diff --git a/daily/us/nyse stocks/1/aaac.us.txt b/daily/us/nyse stocks/1/aaac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74c9784d00fc0c094049e56dd863263cee7ff25c
--- /dev/null
+++ b/daily/us/nyse stocks/1/aaac.us.txt	
@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAAC.US,D,20251216,000000,20.03,20.03,20.015,20.015,253,0
+AAAC.US,D,20251217,000000,20.03,20.03,20.015,20.015,109,0
+AAAC.US,D,20251218,000000,20.04,20.04,20.03,20.03,312,0
+AAAC.US,D,20251222,000000,20.04,20.05,20.04,20.04,2199,0
+AAAC.US,D,20251226,000000,20.06,20.07,20.055,20.055,801,0
+AAAC.US,D,20260112,000000,20.09,20.09,20.08,20.0849,1300,0
+AAAC.US,D,20260114,000000,20.1,20.1,20.0949,20.0949,203,0
+AAAC.US,D,20260122,000000,20.13,20.15,20.13,20.135,17510,0
+AAAC.US,D,20260202,000000,20.06,20.06,20.045,20.045,6205,0
+AAAC.US,D,20260206,000000,20.08,20.08,20.065,20.065,22121,0
+AAAC.US,D,20260209,000000,20.08,20.08,20.065,20.065,407,0
+AAAC.US,D,20260210,000000,20.07,20.07,20.06,20.06,18787,0
+AAAC.US,D,20260218,000000,20.0977,20.0977,20.0744,20.0744,2230,0
diff --git a/daily/us/nyse stocks/1/ablg.us.txt b/daily/us/nyse stocks/1/ablg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d95940525074b0723fa6743a7603b70ef9369e3b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ablg.us.txt	
@@ -0,0 +1,2121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLG.US,D,20170629,000000,21.6454,21.6454,21.2844,21.3186,26126.803242754,0
+ABLG.US,D,20170630,000000,21.2844,21.3775,21.1703,21.2916,5770.5325038908,0
+ABLG.US,D,20170703,000000,21.3442,21.3767,20.8409,21.1001,4227.7007077638,0
+ABLG.US,D,20170705,000000,20.7092,21.0097,20.7092,20.9905,5836.5725364926,0
+ABLG.US,D,20170706,000000,20.9905,20.999,20.7813,20.999,3691.4100981875,0
+ABLG.US,D,20170707,000000,20.9578,21.0508,20.9578,21.0508,2721.3047916928,0
+ABLG.US,D,20170710,000000,21.0422,21.0508,20.9631,20.9631,3093.6339410165,0
+ABLG.US,D,20170711,000000,20.8489,20.9905,20.8489,20.9905,1992.58719057,0
+ABLG.US,D,20170712,000000,21.2176,21.31,21.1774,21.3012,3443.190665305,0
+ABLG.US,D,20170713,000000,21.3276,21.3935,21.3276,21.3775,2716.7503066858,0
+ABLG.US,D,20170714,000000,21.4443,21.5709,21.4443,21.5709,3056.0594397086,0
+ABLG.US,D,20170717,000000,21.4865,22.436,21.2019,21.2176,16076.193453519,0
+ABLG.US,D,20170718,000000,21.3012,21.3012,21.2794,21.2794,2002.8347818358,0
+ABLG.US,D,20170719,000000,21.3856,21.3935,21.3565,21.3935,2501.5508901042,0
+ABLG.US,D,20170720,000000,21.4198,21.4707,21.4198,21.4707,3142.5946548419,0
+ABLG.US,D,20170721,000000,21.3775,21.3775,21.3276,21.3276,3424.972725277,0
+ABLG.US,D,20170724,000000,21.2844,21.3442,21.2844,21.3442,3713.0439019708,0
+ABLG.US,D,20170725,000000,21.5286,21.6166,21.462,21.462,3575.2707305085,0
+ABLG.US,D,20170726,000000,21.5366,21.627,21.4488,21.627,1638.4759812745,0
+ABLG.US,D,20170727,000000,21.6797,21.8773,21.6797,21.772,3216.6050362059,0
+ABLG.US,D,20170728,000000,21.7386,21.7473,21.7132,21.7473,1787.6353652543,0
+ABLG.US,D,20170731,000000,21.4576,21.764,21.4576,21.721,7620.7920379916,0
+ABLG.US,D,20170801,000000,21.9581,21.9897,21.8132,21.8221,9223.9707604617,0
+ABLG.US,D,20170802,000000,21.7984,21.8396,21.7473,21.7473,2125.8058770253,0
+ABLG.US,D,20170803,000000,21.8221,21.8561,21.772,21.8045,2312.539762313,0
+ABLG.US,D,20170804,000000,21.7763,21.814,21.7518,21.814,1310.5530607692,0
+ABLG.US,D,20170807,000000,21.6208,21.8561,21.6208,21.8396,1597.4856162113,0
+ABLG.US,D,20170808,000000,21.8132,21.8132,21.7473,21.7473,5263.8460468602,0
+ABLG.US,D,20170809,000000,21.5787,21.6797,21.5787,21.6797,1668.0801338201,0
+ABLG.US,D,20170810,000000,21.5874,21.5874,21.4865,21.4865,2380.8570374183,0
+ABLG.US,D,20170811,000000,21.2423,21.4531,21.2423,21.4488,3397.6458152349,0
+ABLG.US,D,20170814,000000,21.4945,21.6208,21.4945,21.6208,2024.4685856192,0
+ABLG.US,D,20170815,000000,21.4945,21.5366,21.4726,21.4726,3832.599133405,0
+ABLG.US,D,20170816,000000,21.6279,21.6279,21.6226,21.6226,2380.8570374183,0
+ABLG.US,D,20170817,000000,21.462,21.6966,21.462,21.6043,1727.2884389113,0
+ABLG.US,D,20170818,000000,21.4945,21.5208,21.4945,21.5208,1190.997829335,0
+ABLG.US,D,20170821,000000,21.31,21.5051,21.31,21.5051,3373.734768948,0
+ABLG.US,D,20170822,000000,21.5034,21.5034,21.4988,21.4988,2380.8570374183,0
+ABLG.US,D,20170823,000000,21.3442,21.5034,21.3442,21.4901,2501.5508901042,0
+ABLG.US,D,20170824,000000,21.613,21.613,21.5452,21.5452,2380.8570374183,0
+ABLG.US,D,20170825,000000,21.5709,21.5787,21.5709,21.5751,1190.997829335,0
+ABLG.US,D,20170828,000000,21.6885,21.6885,21.6112,21.6112,2380.8570374183,0
+ABLG.US,D,20170829,000000,21.3442,21.6043,21.3442,21.5691,5000.8245377049,0
+ABLG.US,D,20170830,000000,21.5787,21.5787,21.5181,21.5181,2380.8570374183,0
+ABLG.US,D,20170831,000000,21.411,21.6797,21.411,21.6754,2739.5227317209,0
+ABLG.US,D,20170901,000000,21.8307,21.8307,21.7473,21.7674,2419.5701599779,0
+ABLG.US,D,20170905,000000,21.7298,21.8307,21.7132,21.7132,2062.0430869271,0
+ABLG.US,D,20170906,000000,21.7805,21.7878,21.7805,21.7878,1787.6353652543,0
+ABLG.US,D,20170907,000000,21.9827,21.9827,21.9634,21.9634,2380.8570374183,0
+ABLG.US,D,20170908,000000,21.9475,22.168,21.9475,22.0485,2130.3603620323,0
+ABLG.US,D,20170911,000000,22.2086,22.2418,22.1865,22.2244,1190.997829335,0
+ABLG.US,D,20170912,000000,22.1829,22.233,22.1503,22.2086,3617.3997168234,0
+ABLG.US,D,20170913,000000,22.125,22.125,22.0951,22.0951,1214.9088756218,0
+ABLG.US,D,20170914,000000,22.0573,22.0749,22.0573,22.0749,1236.5426794052,0
+ABLG.US,D,20170915,000000,22.1592,22.1592,22.0073,22.0073,2311.4011410612,0
+ABLG.US,D,20170918,000000,22.1084,22.1084,22.1075,22.1084,1310.5530607692,0
+ABLG.US,D,20170919,000000,22.1909,22.1909,21.6885,22.125,2791.8993093016,0
+ABLG.US,D,20170920,000000,22.0153,22.2172,22.0153,22.2172,1310.5530607692,0
+ABLG.US,D,20170921,000000,21.7895,22.2172,21.7895,22.2172,239.11046286841,0
+ABLG.US,D,20170922,000000,22.0073,22.0073,21.974,21.974,947.33288145959,0
+ABLG.US,D,20170925,000000,21.9897,22.0284,21.9897,22.0239,1428.9696709517,0
+ABLG.US,D,20170926,000000,22.0073,22.0073,21.7386,21.7386,1906.0519754367,0
+ABLG.US,D,20170927,000000,21.5787,21.7805,21.562,21.7805,2261.3018059841,0
+ABLG.US,D,20170928,000000,21.6797,21.9398,21.6797,21.9398,1310.5530607692,0
+ABLG.US,D,20170929,000000,21.8651,22.125,21.8483,22.0239,2441.2039637612,0
+ABLG.US,D,20171002,000000,22.125,22.1829,22.0573,22.1829,8040.9432798889,0
+ABLG.US,D,20171003,000000,22.176,22.176,22.1724,22.1724,1190.997829335,0
+ABLG.US,D,20171004,000000,22.1503,22.1996,22.1503,22.168,1428.9696709517,0
+ABLG.US,D,20171005,000000,22.1584,22.1584,22.1584,22.1584,416.73537814208,0
+ABLG.US,D,20171006,000000,21.8132,22.0662,21.8132,22.0662,612.57823344382,0
+ABLG.US,D,20171009,000000,22.2244,22.2244,22.2244,22.2244,154.85249023859,0
+ABLG.US,D,20171010,000000,22.3341,22.3341,22.2751,22.2751,606.88512718505,0
+ABLG.US,D,20171011,000000,22.2418,22.3341,22.2418,22.3341,1071.4425979008,0
+ABLG.US,D,20171012,000000,22.1909,22.3629,22.1416,22.1954,1185.3047230762,0
+ABLG.US,D,20171013,000000,22.4527,22.485,22.4527,22.4527,2664.3737291051,0
+ABLG.US,D,20171016,000000,22.2086,22.2244,22.1829,22.2244,1858.229882863,0
+ABLG.US,D,20171017,000000,22.1084,22.1084,22.0829,22.0829,1190.997829335,0
+ABLG.US,D,20171018,000000,22.168,22.168,22.1549,22.1549,713.91552484995,0
+ABLG.US,D,20171019,000000,22.133,22.1751,22.1268,22.1751,954.16460897011,0
+ABLG.US,D,20171020,000000,22.0908,22.0908,22.0908,22.0908,595.4989146675,0
+ABLG.US,D,20171023,000000,22.117,22.133,22.117,22.125,1368.6227446087,0
+ABLG.US,D,20171024,000000,22.125,22.125,22.125,22.125,595.4989146675,0
+ABLG.US,D,20171025,000000,22.117,22.117,22.117,22.117,720.74725236048,0
+ABLG.US,D,20171026,000000,22.176,22.176,22.176,22.176,595.4989146675,0
+ABLG.US,D,20171027,000000,22.168,22.2086,22.168,22.2086,1426.6924284482,0
+ABLG.US,D,20171030,000000,22.3427,22.3427,22.3427,22.3427,595.4989146675,0
+ABLG.US,D,20171031,000000,22.3183,22.3806,22.3183,22.3806,3005.9601046314,0
+ABLG.US,D,20171101,000000,22.4104,22.4193,22.4104,22.4193,595.4989146675,0
+ABLG.US,D,20171102,000000,22.2725,22.3183,22.2725,22.284,1310.5530607692,0
+ABLG.US,D,20171103,000000,22.4017,22.4017,22.3341,22.3341,789.06452746574,0
+ABLG.US,D,20171106,000000,22.436,22.4859,22.3849,22.4859,4209.4827677357,0
+ABLG.US,D,20171107,000000,22.3938,22.4017,22.3938,22.4017,595.4989146675,0
+ABLG.US,D,20171108,000000,22.3595,22.3595,22.3595,22.3595,634.21203722715,0
+ABLG.US,D,20171109,000000,22.1829,22.1829,22.1829,22.1829,595.4989146675,0
+ABLG.US,D,20171110,000000,22.233,22.233,22.117,22.117,1787.6353652543,0
+ABLG.US,D,20171113,000000,22.0573,22.0618,22.0573,22.0618,595.4989146675,0
+ABLG.US,D,20171114,000000,22.0996,22.0996,22.0996,22.0996,595.4989146675,0
+ABLG.US,D,20171115,000000,21.8977,21.9827,21.8977,21.9827,1802.4374415271,0
+ABLG.US,D,20171116,000000,22.2672,22.2672,22.2672,22.2672,595.4989146675,0
+ABLG.US,D,20171117,000000,22.2751,22.2751,22.2751,22.2751,687.7272360596,0
+ABLG.US,D,20171120,000000,22.4017,22.4017,22.4017,22.4017,595.4989146675,0
+ABLG.US,D,20171121,000000,22.5282,22.5282,22.5282,22.5282,1190.997829335,0
+ABLG.US,D,20171122,000000,22.586,22.586,22.5606,22.5606,1787.6353652543,0
+ABLG.US,D,20171124,000000,22.5606,22.5606,22.5606,22.5606,0,0
+ABLG.US,D,20171127,000000,22.6618,22.6618,22.6618,22.6618,595.4989146675,0
+ABLG.US,D,20171128,000000,22.6027,22.6248,22.6027,22.6248,1934.5175067306,0
+ABLG.US,D,20171129,000000,22.6027,22.6027,22.4683,22.4683,1190.997829335,0
+ABLG.US,D,20171130,000000,22.4604,22.4903,22.4062,22.436,983.76876151572,0
+ABLG.US,D,20171201,000000,22.4604,22.5193,22.4604,22.5193,713.91552484995,0
+ABLG.US,D,20171204,000000,22.5105,22.5282,22.5105,22.5282,595.4989146675,0
+ABLG.US,D,20171205,000000,22.3516,22.3629,22.3516,22.3629,619.40996095434,0
+ABLG.US,D,20171206,000000,22.2927,22.3183,22.0829,22.233,2261.3018059841,0
+ABLG.US,D,20171207,000000,22.3183,22.3383,22.3183,22.3383,595.4989146675,0
+ABLG.US,D,20171208,000000,22.4193,22.4193,22.4193,22.4193,595.4989146675,0
+ABLG.US,D,20171211,000000,22.1503,22.4639,22.1503,22.2751,951.8873664666,0
+ABLG.US,D,20171212,000000,22.3938,22.4104,22.327,22.3674,2582.3929989788,0
+ABLG.US,D,20171213,000000,22.4859,22.5282,22.1084,22.2681,2750.9089442384,0
+ABLG.US,D,20171214,000000,22.5027,22.5027,22.5027,22.5027,595.4989146675,0
+ABLG.US,D,20171215,000000,22.4771,22.4771,22.4771,22.4771,638.76652223417,0
+ABLG.US,D,20171218,000000,22.797,22.797,22.797,22.797,595.4989146675,0
+ABLG.US,D,20171219,000000,22.7792,22.7792,22.7792,22.7792,595.4989146675,0
+ABLG.US,D,20171220,000000,22.8215,22.8382,22.8215,22.8382,951.8873664666,0
+ABLG.US,D,20171221,000000,22.7133,22.7223,22.7133,22.7223,774.26245119293,0
+ABLG.US,D,20171222,000000,22.73,22.7417,22.6826,22.7417,2476.5012225656,0
+ABLG.US,D,20171226,000000,22.797,22.8012,22.797,22.8012,713.91552484995,0
+ABLG.US,D,20171227,000000,22.8548,22.8548,22.854,22.854,890.40181887187,0
+ABLG.US,D,20171228,000000,22.8812,22.8812,22.8812,22.8812,653.56859850697,0
+ABLG.US,D,20171229,000000,22.9321,22.9321,22.9321,22.9321,594.36029341575,0
+ABLG.US,D,20180102,000000,23.3625,23.3625,22.9409,22.9655,3300.8630088357,0
+ABLG.US,D,20180103,000000,23.1174,23.1561,23.1174,23.1561,1250.2061344262,0
+ABLG.US,D,20180104,000000,23.395,23.3993,23.3862,23.3862,1899.2202479262,0
+ABLG.US,D,20180105,000000,23.4116,23.4116,23.4116,23.4116,743.51967739556,0
+ABLG.US,D,20180108,000000,23.345,23.5003,23.345,23.4548,2408.1839474604,0
+ABLG.US,D,20180109,000000,23.496,23.496,23.4204,23.4915,1365.2068808534,0
+ABLG.US,D,20180110,000000,23.4204,23.4204,23.3783,23.4037,2318.2328685718,0
+ABLG.US,D,20180111,000000,23.4802,23.539,23.4802,23.539,2671.2054566156,0
+ABLG.US,D,20180112,000000,23.6225,23.6225,23.6225,23.6225,617.13271845084,0
+ABLG.US,D,20180116,000000,23.9597,23.9597,23.8832,23.8832,890.40181887187,0
+ABLG.US,D,20180117,000000,23.8244,23.8911,23.8077,23.8911,831.19351378065,0
+ABLG.US,D,20180118,000000,23.8421,23.8543,23.7823,23.8508,1336.7413495596,0
+ABLG.US,D,20180119,000000,24.009,24.0133,23.9509,24.009,1557.6338723999,0
+ABLG.US,D,20180122,000000,23.9851,23.9894,23.9851,23.9894,594.36029341575,0
+ABLG.US,D,20180123,000000,24.0949,24.1029,24.0949,24.0949,1069.1653553973,0
+ABLG.US,D,20180124,000000,24.2206,24.2206,24.1195,24.1195,3309.9719788498,0
+ABLG.US,D,20180125,000000,24.1116,24.1116,23.9763,23.9763,5210.3308480277,0
+ABLG.US,D,20180126,000000,24.4383,24.4383,24.0432,24.0599,843.71834754994,0
+ABLG.US,D,20180129,000000,24.0441,24.0441,23.6225,23.9597,2721.3047916928,0
+ABLG.US,D,20180130,000000,23.8666,23.8666,23.7656,23.7656,2879.5731456867,0
+ABLG.US,D,20180131,000000,23.8077,23.8077,23.791,23.791,1307.1371970139,0
+ABLG.US,D,20180201,000000,23.7742,23.791,23.7742,23.791,1679.4663463376,0
+ABLG.US,D,20180202,000000,23.496,23.496,23.1517,23.1517,2255.6086997253,0
+ABLG.US,D,20180205,000000,22.9831,22.9831,22.5291,22.5291,3774.5294495655,0
+ABLG.US,D,20180206,000000,22.2831,22.7055,22.2831,22.7055,1926.5471579683,0
+ABLG.US,D,20180207,000000,22.6713,22.6713,22.6713,22.6713,2375.1639311595,0
+ABLG.US,D,20180208,000000,22.3674,22.3674,22.2244,22.2244,1307.1371970139,0
+ABLG.US,D,20180209,000000,21.8035,21.8035,21.4681,21.4681,831.19351378065,0
+ABLG.US,D,20180212,000000,21.9555,22.082,21.9555,22.082,1307.1371970139,0
+ABLG.US,D,20180213,000000,21.9643,22.0398,21.9467,22.0398,2553.9274676849,0
+ABLG.US,D,20180214,000000,22.1322,22.1322,22.1322,22.1322,594.36029341575,0
+ABLG.US,D,20180215,000000,22.7309,22.7309,22.7309,22.7309,617.13271845084,0
+ABLG.US,D,20180216,000000,22.9233,22.9233,22.8591,22.8591,2018.7754793604,0
+ABLG.US,D,20180220,000000,22.7309,22.7309,22.6379,22.6793,2255.6086997253,0
+ABLG.US,D,20180221,000000,22.8645,22.8645,22.739,22.7467,1307.1371970139,0
+ABLG.US,D,20180222,000000,22.7546,22.7546,22.7546,22.7546,594.36029341575,0
+ABLG.US,D,20180223,000000,22.8645,22.9575,22.8645,22.9575,1205.7999056078,0
+ABLG.US,D,20180226,000000,23.0332,23.1087,23.0332,23.1087,826.63902877363,0
+ABLG.US,D,20180227,000000,23.0175,23.0175,22.9496,22.9496,3147.1491398489,0
+ABLG.US,D,20180228,000000,22.8566,22.8566,22.8566,22.8566,594.36029341575,0
+ABLG.US,D,20180301,000000,22.3849,22.3849,22.3849,22.3849,594.36029341575,0
+ABLG.US,D,20180302,000000,22.1164,22.1496,22.1164,22.1496,803.86660373854,0
+ABLG.US,D,20180305,000000,22.1408,22.1408,22.1408,22.1408,614.85547594733,0
+ABLG.US,D,20180306,000000,22.89,22.89,22.5791,22.5791,3112.9905022963,0
+ABLG.US,D,20180307,000000,22.5448,22.5448,22.5448,22.5448,594.36029341575,0
+ABLG.US,D,20180308,000000,22.7714,22.7714,22.7714,22.7714,594.36029341575,0
+ABLG.US,D,20180309,000000,22.8487,22.8487,22.8487,22.8487,594.36029341575,0
+ABLG.US,D,20180312,000000,22.9575,22.9575,22.9575,22.9575,615.99409719908,0
+ABLG.US,D,20180313,000000,23.0497,23.0497,23.0497,23.0497,594.36029341575,0
+ABLG.US,D,20180314,000000,22.9155,22.9155,22.8232,22.8232,831.19351378065,0
+ABLG.US,D,20180315,000000,22.8732,22.8732,22.8732,22.8732,594.36029341575,0
+ABLG.US,D,20180316,000000,22.84,22.84,22.84,22.84,682.03412980083,0
+ABLG.US,D,20180319,000000,22.6967,22.6967,22.6967,22.6967,594.36029341575,0
+ABLG.US,D,20180320,000000,22.645,22.645,22.6361,22.6361,874.46112134731,0
+ABLG.US,D,20180321,000000,22.6713,22.6713,22.6713,22.6713,594.36029341575,0
+ABLG.US,D,20180322,000000,22.4527,22.5527,22.4527,22.5527,1235.4040581534,0
+ABLG.US,D,20180323,000000,22.3595,22.3849,22.0785,22.1164,6405.8831623697,0
+ABLG.US,D,20180326,000000,22.3183,22.3183,22.0829,22.0829,1263.8695894473,0
+ABLG.US,D,20180327,000000,22.5291,22.5291,22.2104,22.2104,831.19351378065,0
+ABLG.US,D,20180328,000000,22.3261,22.3911,22.3261,22.3911,975.79841275344,0
+ABLG.US,D,20180329,000000,22.5291,22.5291,22.5291,22.5291,594.36029341575,0
+ABLG.US,D,20180402,000000,22.3103,22.3103,22.3103,22.3103,875.59974259906,0
+ABLG.US,D,20180403,000000,22.3427,22.3587,22.3427,22.3587,494.16162326137,0
+ABLG.US,D,20180404,000000,22.0144,22.0144,22.0144,22.0144,255.05116039297,0
+ABLG.US,D,20180405,000000,22.4527,22.4527,22.0144,22.0144,119.5552314342,0
+ABLG.US,D,20180406,000000,22.4342,22.4342,22.4342,22.4342,119.5552314342,0
+ABLG.US,D,20180409,000000,22.5527,22.5527,22.5527,22.5527,594.36029341575,0
+ABLG.US,D,20180410,000000,22.7801,22.7801,22.7801,22.7801,705.94517608767,0
+ABLG.US,D,20180411,000000,22.8065,22.8065,22.8065,22.8065,594.36029341575,0
+ABLG.US,D,20180412,000000,22.8232,22.8232,22.8232,22.8232,596.63753591926,0
+ABLG.US,D,20180413,000000,22.8232,22.8232,22.8232,22.8232,594.36029341575,0
+ABLG.US,D,20180416,000000,22.7231,22.7231,22.7231,22.7231,843.71834754994,0
+ABLG.US,D,20180417,000000,22.9918,22.9918,22.9918,22.9918,594.36029341575,0
+ABLG.US,D,20180418,000000,23.1517,23.1517,23.1517,23.1517,594.36029341575,0
+ABLG.US,D,20180419,000000,23.1174,23.1174,23.1174,23.1174,594.36029341575,0
+ABLG.US,D,20180420,000000,22.89,22.89,22.89,22.89,594.36029341575,0
+ABLG.US,D,20180423,000000,22.8232,22.84,22.6626,22.6626,2560.7591951954,0
+ABLG.US,D,20180424,000000,22.9233,22.9233,22.8285,22.8566,5461.9661446654,0
+ABLG.US,D,20180425,000000,22.5791,22.5791,22.5791,22.5791,594.36029341575,0
+ABLG.US,D,20180426,000000,22.7801,22.7801,22.7801,22.7801,594.36029341575,0
+ABLG.US,D,20180427,000000,22.8732,22.89,22.8732,22.89,1686.2980738481,0
+ABLG.US,D,20180430,000000,22.8645,22.8645,22.7546,22.7634,3635.6176568515,0
+ABLG.US,D,20180501,000000,22.645,22.645,22.645,22.645,594.36029341575,0
+ABLG.US,D,20180502,000000,22.8312,22.8312,22.8312,22.8312,594.36029341575,0
+ABLG.US,D,20180503,000000,22.7978,22.7978,22.7978,22.7978,594.36029341575,0
+ABLG.US,D,20180504,000000,22.5369,22.9409,22.5369,22.9409,9473.3288145959,0
+ABLG.US,D,20180507,000000,22.9575,22.9575,22.8777,22.8777,1980.0623568007,0
+ABLG.US,D,20180508,000000,22.9409,22.9496,22.9409,22.9496,711.63828234644,0
+ABLG.US,D,20180509,000000,22.9575,23.0919,22.9575,23.0919,1095.3536441876,0
+ABLG.US,D,20180510,000000,23.193,23.2613,23.1718,23.2613,2742.9385954761,0
+ABLG.US,D,20180511,000000,23.4204,23.4204,23.3783,23.3993,2658.6806228463,0
+ABLG.US,D,20180514,000000,23.4625,23.4625,23.4204,23.4248,2732.6910042103,0
+ABLG.US,D,20180515,000000,23.1597,23.1597,23.0841,23.0841,1139.7598730061,0
+ABLG.US,D,20180516,000000,23.0841,23.0919,23.0841,23.0841,1847.9822915972,0
+ABLG.US,D,20180517,000000,23.3185,23.3274,23.3185,23.3274,897.2335463824,0
+ABLG.US,D,20180518,000000,23.2861,23.2948,23.2861,23.2948,828.91627127714,0
+ABLG.US,D,20180521,000000,23.4204,23.4459,23.2613,23.4459,1833.1802153244,0
+ABLG.US,D,20180522,000000,23.539,23.539,23.539,23.539,594.36029341575,0
+ABLG.US,D,20180523,000000,23.114,23.1972,23.1132,23.1763,1972.0920080385,0
+ABLG.US,D,20180524,000000,23.1096,23.1096,23.1096,23.1096,594.36029341575,0
+ABLG.US,D,20180525,000000,23.0919,23.0919,23.0919,23.0919,594.36029341575,0
+ABLG.US,D,20180529,000000,22.8566,22.8812,22.8566,22.8812,1242.235785664,0
+ABLG.US,D,20180530,000000,22.8557,23.0497,22.8557,23.0332,6065.4354080952,0
+ABLG.US,D,20180531,000000,23.0841,23.0841,23.0841,23.0841,594.36029341575,0
+ABLG.US,D,20180601,000000,23.2352,23.2352,23.2352,23.2352,595.4989146675,0
+ABLG.US,D,20180604,000000,23.3871,23.3871,23.2017,23.3687,3907.7481360208,0
+ABLG.US,D,20180605,000000,23.4292,23.4292,23.3537,23.3572,2495.8577838454,0
+ABLG.US,D,20180606,000000,23.3106,23.5302,23.3106,23.5302,1069.1653553973,0
+ABLG.US,D,20180607,000000,23.5962,23.5962,23.4625,23.4625,1543.9704173788,0
+ABLG.US,D,20180608,000000,23.4371,23.4388,23.4116,23.4388,1449.4648534832,0
+ABLG.US,D,20180611,000000,23.5644,23.6049,23.5644,23.5881,2494.7191625937,0
+ABLG.US,D,20180612,000000,23.496,23.496,23.4406,23.4406,734.41070738153,0
+ABLG.US,D,20180613,000000,23.496,23.496,23.496,23.496,594.36029341575,0
+ABLG.US,D,20180614,000000,23.4037,23.4037,23.3405,23.3405,932.53080518678,0
+ABLG.US,D,20180615,000000,23.0497,23.0497,23.0497,23.0497,683.17275105259,0
+ABLG.US,D,20180618,000000,22.9918,22.9918,22.9366,22.9366,732.13346487802,0
+ABLG.US,D,20180619,000000,22.5958,22.6793,22.5958,22.6793,941.63977520081,0
+ABLG.US,D,20180620,000000,22.645,22.645,22.645,22.645,719.60863110872,0
+ABLG.US,D,20180621,000000,22.6301,22.6301,22.6301,22.6301,594.36029341575,0
+ABLG.US,D,20180622,000000,22.7467,22.7714,22.7467,22.7714,1294.6123632447,0
+ABLG.US,D,20180625,000000,22.4939,22.4939,22.284,22.284,711.63828234644,0
+ABLG.US,D,20180626,000000,22.3103,22.3762,22.3103,22.3762,1312.8303032727,0
+ABLG.US,D,20180627,000000,22.4017,22.4017,22.4017,22.4017,594.36029341575,0
+ABLG.US,D,20180628,000000,22.0653,22.1909,22.0653,22.1909,831.19351378065,0
+ABLG.US,D,20180629,000000,22.3946,22.3946,22.3946,22.3946,199.258719057,0
+ABLG.US,D,20180702,000000,22.1408,22.1408,22.1408,22.1408,594.36029341575,0
+ABLG.US,D,20180703,000000,22.3595,22.3595,22.3595,22.3595,595.4989146675,0
+ABLG.US,D,20180705,000000,22.2927,22.2927,22.2199,22.2199,1446.048989728,0
+ABLG.US,D,20180706,000000,22.2086,22.2086,22.2086,22.2086,594.36029341575,0
+ABLG.US,D,20180709,000000,22.4939,22.5834,22.4939,22.5834,2009.6665093464,0
+ABLG.US,D,20180710,000000,22.6037,22.6037,22.6037,22.6037,820.94592251486,0
+ABLG.US,D,20180711,000000,22.6536,22.6536,22.2804,22.4604,13000.777452531,0
+ABLG.US,D,20180712,000000,22.6213,22.6379,22.6213,22.6379,2375.1639311595,0
+ABLG.US,D,20180713,000000,22.6037,22.7714,22.5291,22.5291,2921.7021320016,0
+ABLG.US,D,20180716,000000,22.6203,22.6203,22.6203,22.6203,237.97184161665,0
+ABLG.US,D,20180717,000000,22.73,22.7634,22.73,22.7634,1467.6827935113,0
+ABLG.US,D,20180718,000000,22.9155,22.9742,22.7889,22.9742,6879.5496030995,0
+ABLG.US,D,20180719,000000,22.9742,22.9742,22.9742,22.9742,12.524833769297,0
+ABLG.US,D,20180720,000000,22.9742,22.9742,22.9742,22.9742,12.524833769297,0
+ABLG.US,D,20180723,000000,22.6967,22.7231,22.6967,22.7231,1187.5819655797,0
+ABLG.US,D,20180724,000000,22.9409,22.9409,22.84,22.84,1781.9422589955,0
+ABLG.US,D,20180725,000000,22.7889,22.8145,22.7889,22.8145,2494.7191625937,0
+ABLG.US,D,20180726,000000,22.8145,23.0665,22.7978,23.0541,4420.1276993102,0
+ABLG.US,D,20180727,000000,22.9164,22.9164,22.9164,22.9164,237.97184161665,0
+ABLG.US,D,20180730,000000,22.9998,22.9998,22.9998,22.9998,475.9436832333,0
+ABLG.US,D,20180731,000000,23.0085,23.0085,22.8189,22.8189,1187.5819655797,0
+ABLG.US,D,20180801,000000,22.9496,22.9496,22.7758,22.7758,937.0852901938,0
+ABLG.US,D,20180802,000000,22.7467,22.7467,22.7467,22.7467,594.36029341575,0
+ABLG.US,D,20180803,000000,22.7467,22.7467,22.7467,22.7467,594.36029341575,0
+ABLG.US,D,20180806,000000,22.6257,22.7714,22.6257,22.7714,947.33288145959,0
+ABLG.US,D,20180807,000000,22.9409,22.9409,22.9409,22.9409,594.36029341575,0
+ABLG.US,D,20180808,000000,22.7801,22.9575,22.7801,22.9575,4158.2448114067,0
+ABLG.US,D,20180809,000000,23.0665,23.0665,23.0665,23.0665,594.36029341575,0
+ABLG.US,D,20180810,000000,23.0665,23.0665,23.0665,23.0665,12.524833769297,0
+ABLG.US,D,20180813,000000,22.4104,22.4104,22.3147,22.3147,831.19351378065,0
+ABLG.US,D,20180814,000000,22.3341,22.341,22.277,22.277,2494.7191625937,0
+ABLG.US,D,20180815,000000,22.0653,22.0653,21.973,21.973,2186.1528033683,0
+ABLG.US,D,20180816,000000,22.2505,22.2505,22.2505,22.2505,594.36029341575,0
+ABLG.US,D,20180817,000000,22.1909,22.1909,21.9581,21.9581,832.3321350324,0
+ABLG.US,D,20180820,000000,22.3762,22.3762,22.1241,22.2636,2224.8659259279,0
+ABLG.US,D,20180821,000000,22.5027,22.5027,22.463,22.4859,1728.427060163,0
+ABLG.US,D,20180822,000000,22.645,22.645,22.645,22.645,594.36029341575,0
+ABLG.US,D,20180823,000000,22.5958,22.5958,22.5958,22.5958,602.33064217803,0
+ABLG.US,D,20180824,000000,22.0564,22.6125,22.0564,22.6125,773.12382994118,0
+ABLG.US,D,20180827,000000,22.8645,22.9496,22.8645,22.9496,1251.344755678,0
+ABLG.US,D,20180828,000000,22.9831,22.9831,22.9831,22.9831,594.36029341575,0
+ABLG.US,D,20180829,000000,22.9998,22.9998,22.9468,22.9742,2255.6086997253,0
+ABLG.US,D,20180830,000000,22.9742,22.9742,22.9742,22.9742,12.524833769297,0
+ABLG.US,D,20180831,000000,22.7801,22.7801,22.6793,22.6793,894.95630387889,0
+ABLG.US,D,20180904,000000,22.4859,22.5527,22.4859,22.5527,2206.6479858999,0
+ABLG.US,D,20180905,000000,22.1671,22.3516,22.1671,22.3516,1425.5538071964,0
+ABLG.US,D,20180906,000000,21.9055,21.9055,21.9055,21.9055,725.3017373675,0
+ABLG.US,D,20180907,000000,21.93,21.93,21.93,21.93,594.36029341575,0
+ABLG.US,D,20180910,000000,21.93,21.93,21.93,21.93,12.524833769297,0
+ABLG.US,D,20180911,000000,21.8896,21.9215,21.8896,21.9125,949.61012396309,0
+ABLG.US,D,20180912,000000,21.93,21.93,21.93,21.93,1187.5819655797,0
+ABLG.US,D,20180913,000000,22.233,22.233,22.0731,22.0731,1187.5819655797,0
+ABLG.US,D,20180914,000000,22.3183,22.3183,22.2226,22.2226,863.07490882977,0
+ABLG.US,D,20180917,000000,22.2226,22.2226,22.2226,22.2226,12.524833769297,0
+ABLG.US,D,20180918,000000,22.3183,22.3183,22.3183,22.3183,594.36029341575,0
+ABLG.US,D,20180919,000000,22.3025,22.3025,22.3025,22.3025,302.87325296665,0
+ABLG.US,D,20180920,000000,22.5291,22.5291,22.5291,22.5291,595.4989146675,0
+ABLG.US,D,20180921,000000,22.645,22.645,22.5659,22.5659,890.40181887187,0
+ABLG.US,D,20180924,000000,22.5729,22.5729,22.5729,22.5729,809.55970999731,0
+ABLG.US,D,20180925,000000,22.5729,22.5729,22.5729,22.5729,2.2772425035086,0
+ABLG.US,D,20180926,000000,22.6536,22.7714,22.6536,22.7714,15593.418042775,0
+ABLG.US,D,20180927,000000,22.6011,22.6713,22.6011,22.6713,440.64642442892,0
+ABLG.US,D,20180928,000000,22.6713,22.6713,22.6713,22.6713,12.524833769297,0
+ABLG.US,D,20181001,000000,22.6713,22.6713,22.6713,22.6713,3.4158637552629,0
+ABLG.US,D,20181002,000000,22.6713,22.6713,22.6713,22.6713,2.2772425035086,0
+ABLG.US,D,20181003,000000,22.6713,22.6713,22.6713,22.6713,2.2772425035086,0
+ABLG.US,D,20181004,000000,22.0978,22.0978,22.0978,22.0978,299.45738921138,0
+ABLG.US,D,20181005,000000,22.0978,22.0978,22.0978,22.0978,108.16901891666,0
+ABLG.US,D,20181008,000000,21.5858,21.6781,21.5858,21.6781,833.47075628415,0
+ABLG.US,D,20181009,000000,21.6026,21.6026,21.6026,21.6026,145.74352022455,0
+ABLG.US,D,20181010,000000,21.0561,21.0561,21.0561,21.0561,594.36029341575,0
+ABLG.US,D,20181011,000000,20.698,20.7937,20.698,20.7937,832.3321350324,0
+ABLG.US,D,20181012,000000,20.8102,20.8102,20.8102,20.8102,697.97482732539,0
+ABLG.US,D,20181015,000000,20.7444,20.7444,20.7444,20.7444,600.05339967452,0
+ABLG.US,D,20181016,000000,21.0132,21.0132,20.9543,20.9543,2853.3848568963,0
+ABLG.US,D,20181017,000000,21.0473,21.0473,21.0473,21.0473,596.63753591926,0
+ABLG.US,D,20181018,000000,21.0473,21.0473,21.0473,21.0473,2.2772425035086,0
+ABLG.US,D,20181019,000000,20.6926,20.6926,20.5328,20.5407,1071.4425979008,0
+ABLG.US,D,20181022,000000,20.567,20.5706,20.567,20.5706,1082.8288104183,0
+ABLG.US,D,20181023,000000,20.1621,20.8102,20.1621,20.8102,1783.0808802472,0
+ABLG.US,D,20181024,000000,20.214,20.214,20.214,20.214,594.36029341575,0
+ABLG.US,D,20181025,000000,19.9768,19.9945,19.9768,19.9768,1794.4670927648,0
+ABLG.US,D,20181026,000000,19.5139,19.5139,19.506,19.5139,711.63828234644,0
+ABLG.US,D,20181029,000000,19.7247,19.7758,19.5956,19.5956,949.61012396309,0
+ABLG.US,D,20181030,000000,19.8011,19.8011,19.8011,19.8011,594.36029341575,0
+ABLG.US,D,20181031,000000,20.1367,20.1367,20.1367,20.1367,595.4989146675,0
+ABLG.US,D,20181101,000000,20.1367,20.2455,20.1367,20.2298,1949.3195830034,0
+ABLG.US,D,20181102,000000,20.575,20.575,20.575,20.575,677.47964479381,0
+ABLG.US,D,20181105,000000,20.4238,20.4238,20.4238,20.4238,594.36029341575,0
+ABLG.US,D,20181106,000000,20.516,20.516,20.3474,20.3474,1663.525648813,0
+ABLG.US,D,20181107,000000,20.7014,20.7014,20.7014,20.7014,595.4989146675,0
+ABLG.US,D,20181108,000000,20.7857,20.7857,20.7857,20.7857,596.63753591926,0
+ABLG.US,D,20181109,000000,20.3387,20.3387,20.2543,20.2543,711.63828234644,0
+ABLG.US,D,20181112,000000,20.0876,20.0876,19.9601,19.9601,242.52632662367,0
+ABLG.US,D,20181113,000000,19.0941,20.0356,19.0941,19.0941,1633.9214962674,0
+ABLG.US,D,20181114,000000,20.0532,20.0532,20.0532,20.0532,594.36029341575,0
+ABLG.US,D,20181115,000000,20.0532,20.0532,20.0532,20.0532,12.524833769297,0
+ABLG.US,D,20181116,000000,20.1085,20.1085,20.1085,20.1085,949.61012396309,0
+ABLG.US,D,20181119,000000,19.7758,19.9522,19.7494,19.8547,992.87773152976,0
+ABLG.US,D,20181120,000000,19.1934,19.1934,19.1934,19.1934,1.1386212517543,0
+ABLG.US,D,20181121,000000,19.707,19.707,19.707,19.707,596.63753591926,0
+ABLG.US,D,20181123,000000,19.707,19.707,19.707,19.707,12.524833769297,0
+ABLG.US,D,20181126,000000,19.8337,19.8337,19.8337,19.8337,594.36029341575,0
+ABLG.US,D,20181127,000000,19.7581,19.7581,19.6782,19.6782,831.19351378065,0
+ABLG.US,D,20181128,000000,19.8258,19.8258,19.8258,19.8258,594.36029341575,0
+ABLG.US,D,20181129,000000,20.1119,20.1119,19.9945,19.9945,748.07416240258,0
+ABLG.US,D,20181130,000000,20.0189,20.0189,20.0189,20.0189,594.36029341575,0
+ABLG.US,D,20181203,000000,20.4317,20.4317,20.4317,20.4317,594.36029341575,0
+ABLG.US,D,20181204,000000,19.868,20.1453,19.868,20.1349,3528.5872591866,0
+ABLG.US,D,20181206,000000,19.3287,19.3287,19.3287,19.3287,119.5552314342,0
+ABLG.US,D,20181207,000000,19.6325,19.6325,19.3279,19.3279,658.12308351399,0
+ABLG.US,D,20181210,000000,19.2109,19.2796,19.2109,19.2373,1932.2402642271,0
+ABLG.US,D,20181211,000000,19.3445,19.3445,19.3445,19.3445,12.524833769297,0
+ABLG.US,D,20181212,000000,19.707,20.3887,19.4718,19.5281,1900.3588691779,0
+ABLG.US,D,20181213,000000,19.506,19.506,19.4252,19.4252,594.36029341575,0
+ABLG.US,D,20181214,000000,19.1995,19.1995,19.1995,19.1995,121.83247393771,0
+ABLG.US,D,20181217,000000,18.8798,18.8798,18.8798,18.8798,2.2772425035086,0
+ABLG.US,D,20181218,000000,19.1442,19.1442,19.008,19.0231,475.9436832333,0
+ABLG.US,D,20181219,000000,19.2284,19.2284,18.8034,18.8034,610.30099094031,0
+ABLG.US,D,20181220,000000,18.778,18.778,18.7226,18.778,119.5552314342,0
+ABLG.US,D,20181221,000000,18.5039,18.6638,18.4039,18.5039,1900.3588691779,0
+ABLG.US,D,20181224,000000,18.2343,18.4021,18.2343,18.4021,355.24983054734,0
+ABLG.US,D,20181226,000000,18.4039,18.6331,18.4039,18.6331,2301.1535497955,0
+ABLG.US,D,20181227,000000,18.6752,18.6752,18.6752,18.6752,12.524833769297,0
+ABLG.US,D,20181228,000000,18.9273,18.9273,18.8307,18.8307,491.88438075786,0
+ABLG.US,D,20181231,000000,18.8615,18.8615,18.8615,18.8615,12.524833769297,0
+ABLG.US,D,20190102,000000,18.8668,18.8668,18.7999,18.8464,1490.4552185464,0
+ABLG.US,D,20190103,000000,18.6612,18.6612,18.6612,18.6612,36.435880056138,0
+ABLG.US,D,20190104,000000,18.9624,19.2339,18.9624,19.189,4340.4242116874,0
+ABLG.US,D,20190107,000000,19.3507,19.3507,19.3349,19.3349,1042.9770666069,0
+ABLG.US,D,20190108,000000,19.5218,19.5218,19.4806,19.4806,587.52856590522,0
+ABLG.US,D,20190109,000000,19.8442,19.8442,19.7644,19.7644,705.94517608767,0
+ABLG.US,D,20190110,000000,19.7767,19.8038,19.7767,19.8038,471.38919822628,0
+ABLG.US,D,20190111,000000,19.692,19.7511,19.6835,19.6835,696.83620607364,0
+ABLG.US,D,20190114,000000,19.5536,19.5536,19.5536,19.5536,12.524833769297,0
+ABLG.US,D,20190115,000000,19.8028,19.8028,19.7334,19.7432,832.3321350324,0
+ABLG.US,D,20190116,000000,19.8959,19.8959,19.81,19.8223,856.24318131924,0
+ABLG.US,D,20190117,000000,19.8792,19.8925,19.8645,19.8925,1883.2795504016,0
+ABLG.US,D,20190118,000000,20.1761,20.1937,20.1041,20.1041,1177.334374314,0
+ABLG.US,D,20190122,000000,19.9127,19.9127,19.7924,19.7924,712.7769035982,0
+ABLG.US,D,20190123,000000,19.8452,19.8452,19.8452,19.8452,12.524833769297,0
+ABLG.US,D,20190124,000000,19.9381,19.9381,19.8706,19.8873,1152.2847067754,0
+ABLG.US,D,20190125,000000,20.2017,20.2017,20.12,20.12,587.52856590522,0
+ABLG.US,D,20190128,000000,20.0586,20.0586,20.0586,20.0586,2.2772425035086,0
+ABLG.US,D,20190129,000000,20.2781,20.2781,20.1506,20.1506,589.80580840873,0
+ABLG.US,D,20190130,000000,20.2516,20.3333,20.1761,20.3333,1288.9192569859,0
+ABLG.US,D,20190131,000000,20.3632,20.4475,20.2868,20.3703,1512.0890223297,0
+ABLG.US,D,20190201,000000,20.414,20.414,20.3001,20.3001,588.66718715698,0
+ABLG.US,D,20190204,000000,20.4387,20.4493,20.4387,20.4493,669.50929603153,0
+ABLG.US,D,20190205,000000,20.6267,20.6267,20.5679,20.5679,590.94442966049,0
+ABLG.US,D,20190206,000000,20.4582,20.4582,20.4582,20.4582,1.1386212517543,0
+ABLG.US,D,20190207,000000,20.2692,20.2692,20.2692,20.2692,1.1386212517543,0
+ABLG.US,D,20190208,000000,20.1295,20.1295,20.1295,20.1295,1.1386212517543,0
+ABLG.US,D,20190211,000000,20.2271,20.2271,20.126,20.126,589.80580840873,0
+ABLG.US,D,20190212,000000,20.4563,20.4563,20.4378,20.4378,587.52856590522,0
+ABLG.US,D,20190213,000000,20.6098,20.6098,20.4448,20.4448,587.52856590522,0
+ABLG.US,D,20190214,000000,20.5407,20.5407,20.5002,20.5002,708.22241859118,0
+ABLG.US,D,20190215,000000,20.6767,20.6767,20.6714,20.6714,587.52856590522,0
+ABLG.US,D,20190219,000000,20.7057,20.7109,20.6848,20.7109,1531.4455836095,0
+ABLG.US,D,20190220,000000,20.8128,20.8128,20.7146,20.7532,825.50040752187,0
+ABLG.US,D,20190221,000000,20.7532,20.7532,20.6206,20.6469,823.22316501837,0
+ABLG.US,D,20190222,000000,20.9069,20.9069,20.7937,20.7937,1069.1653553973,0
+ABLG.US,D,20190225,000000,20.9657,20.9657,20.8069,20.8069,1625.9511475052,0
+ABLG.US,D,20190226,000000,20.9402,20.9402,20.8928,20.8928,589.80580840873,0
+ABLG.US,D,20190227,000000,20.8128,20.8128,20.8128,20.8128,2.2772425035086,0
+ABLG.US,D,20190228,000000,20.6751,20.6751,20.6751,20.6751,1.1386212517543,0
+ABLG.US,D,20190301,000000,20.9244,20.9244,20.7822,20.7822,589.80580840873,0
+ABLG.US,D,20190304,000000,20.8753,20.8753,20.777,20.777,1768.2788039744,0
+ABLG.US,D,20190305,000000,20.9069,20.9069,20.8199,20.8383,708.22241859118,0
+ABLG.US,D,20190306,000000,20.769,20.769,20.769,20.769,2.2772425035086,0
+ABLG.US,D,20190307,000000,20.4994,20.4994,20.4994,20.4994,1.1386212517543,0
+ABLG.US,D,20190308,000000,20.5141,20.5141,20.5141,20.5141,2.2772425035086,0
+ABLG.US,D,20190311,000000,20.6478,20.7241,20.6478,20.7241,625.10306721312,0
+ABLG.US,D,20190312,000000,20.8304,20.8304,20.74,20.74,589.80580840873,0
+ABLG.US,D,20190313,000000,20.8813,20.8813,20.8419,20.8419,687.7272360596,0
+ABLG.US,D,20190314,000000,20.949,20.949,20.8252,20.8532,1326.4937582938,0
+ABLG.US,D,20190315,000000,21.0754,21.0754,21.0324,21.0457,814.11419500433,0
+ABLG.US,D,20190318,000000,21.1535,21.1535,21.1413,21.1413,589.80580840873,0
+ABLG.US,D,20190319,000000,21.1703,21.2546,21.1581,21.1581,5154.5384066918,0
+ABLG.US,D,20190320,000000,21.3319,21.3319,21.2257,21.2257,589.80580840873,0
+ABLG.US,D,20190321,000000,21.2292,21.2441,21.2292,21.2441,709.36103984294,0
+ABLG.US,D,20190322,000000,20.9534,21.4338,20.9534,21.2803,1727.2884389113,0
+ABLG.US,D,20190325,000000,21.1028,21.1028,21.1028,21.1028,2092.7858607244,0
+ABLG.US,D,20190326,000000,21.5778,21.5778,21.2741,21.2741,589.80580840873,0
+ABLG.US,D,20190327,000000,21.1246,21.1501,21.1246,21.1501,709.36103984294,0
+ABLG.US,D,20190328,000000,21.3056,21.3056,21.1572,21.1572,705.94517608767,0
+ABLG.US,D,20190329,000000,21.2064,21.2064,21.2064,21.2064,2.2772425035086,0
+ABLG.US,D,20190401,000000,21.6094,21.8668,21.2722,21.6094,708.22241859118,0
+ABLG.US,D,20190402,000000,21.3908,21.6401,21.3881,21.3881,646.73687099645,0
+ABLG.US,D,20190403,000000,21.4768,21.4768,21.4768,21.4768,2.2772425035086,0
+ABLG.US,D,20190404,000000,21.3056,21.7088,21.3056,21.5682,785.64866371047,0
+ABLG.US,D,20190405,000000,21.6411,21.6411,21.5181,21.6094,1257.0378619368,0
+ABLG.US,D,20190408,000000,21.4497,21.6121,21.4497,21.548,370.05190682015,0
+ABLG.US,D,20190409,000000,21.7904,21.7904,21.6244,21.6244,1438.0786409657,0
+ABLG.US,D,20190410,000000,21.548,21.548,21.548,21.548,2.2772425035086,0
+ABLG.US,D,20190411,000000,21.5051,21.5051,21.5051,21.5051,7.9703487622802,0
+ABLG.US,D,20190412,000000,21.6244,21.6244,21.6244,21.6244,2.2772425035086,0
+ABLG.US,D,20190415,000000,21.4848,21.5559,21.4848,21.5559,166.23870275613,0
+ABLG.US,D,20190416,000000,21.5778,22.045,21.5778,21.7833,4964.3886576488,0
+ABLG.US,D,20190417,000000,21.7622,21.7622,21.7622,21.7622,2.2772425035086,0
+ABLG.US,D,20190418,000000,21.7008,21.7008,21.7008,21.7008,38.713122559647,0
+ABLG.US,D,20190422,000000,21.6279,21.8325,21.5946,21.8325,297.18014670787,0
+ABLG.US,D,20190423,000000,21.6542,21.8063,21.6542,21.8063,120.69385268596,0
+ABLG.US,D,20190424,000000,21.8439,21.8439,21.6401,21.6401,1272.9785594613,0
+ABLG.US,D,20190425,000000,21.591,21.6184,21.591,21.6184,120.69385268596,0
+ABLG.US,D,20190426,000000,21.5936,21.5936,21.5936,21.5936,2.2772425035086,0
+ABLG.US,D,20190429,000000,21.57,21.57,21.57,21.57,42.128986314909,0
+ABLG.US,D,20190430,000000,21.5865,21.6966,21.5743,21.6392,2707.6413366717,0
+ABLG.US,D,20190501,000000,21.7053,21.772,21.7053,21.772,378.02225558243,0
+ABLG.US,D,20190502,000000,21.5094,21.5094,21.4848,21.4945,473.66644072979,0
+ABLG.US,D,20190503,000000,21.5946,21.9275,21.5946,21.9275,120.69385268596,0
+ABLG.US,D,20190506,000000,21.4681,21.7456,21.4681,21.7456,120.69385268596,0
+ABLG.US,D,20190507,000000,21.5119,21.5119,21.5119,21.5119,2.2772425035086,0
+ABLG.US,D,20190508,000000,21.5778,21.5778,21.5778,21.5778,2.2772425035086,0
+ABLG.US,D,20190509,000000,21.2292,21.3732,21.2292,21.3732,120.69385268596,0
+ABLG.US,D,20190510,000000,21.0413,21.5583,21.0413,21.5583,198.12009780525,0
+ABLG.US,D,20190513,000000,21.0123,21.1271,20.8981,21.1271,3652.6969756278,0
+ABLG.US,D,20190514,000000,21.3328,21.3328,21.3328,21.3328,2.2772425035086,0
+ABLG.US,D,20190515,000000,21.3284,21.3284,21.3284,21.3284,1.1386212517543,0
+ABLG.US,D,20190516,000000,21.4636,21.4636,21.4636,21.4636,9.1089700140345,0
+ABLG.US,D,20190517,000000,21.4014,21.4014,21.4014,21.4014,95.644185147362,0
+ABLG.US,D,20190520,000000,21.3144,21.3144,21.3144,21.3144,96.782806399116,0
+ABLG.US,D,20190521,000000,21.3231,21.44,21.3231,21.44,430.39883316313,0
+ABLG.US,D,20190522,000000,21.4179,21.4179,21.4179,21.4179,1.1386212517543,0
+ABLG.US,D,20190523,000000,21.1977,21.1977,21.1977,21.1977,2.2772425035086,0
+ABLG.US,D,20190524,000000,21.2292,21.4085,21.2292,21.4085,120.69385268596,0
+ABLG.US,D,20190528,000000,21.2601,21.2601,21.2601,21.2601,2.2772425035086,0
+ABLG.US,D,20190529,000000,20.9868,20.9868,20.9868,20.9868,2.2772425035086,0
+ABLG.US,D,20190530,000000,21.1308,21.1308,21.1308,21.1308,2.2772425035086,0
+ABLG.US,D,20190531,000000,21.0026,21.0026,21.0026,21.0026,96.782806399116,0
+ABLG.US,D,20190603,000000,21.0604,21.2028,21.0604,21.2028,120.69385268596,0
+ABLG.US,D,20190604,000000,21.3169,21.3169,21.3169,21.3169,102.47591265789,0
+ABLG.US,D,20190605,000000,21.3397,21.3397,21.3397,21.3397,2.2772425035086,0
+ABLG.US,D,20190606,000000,21.44,21.44,21.44,21.44,2.2772425035086,0
+ABLG.US,D,20190607,000000,21.7422,21.7422,21.7422,21.7422,3.4158637552629,0
+ABLG.US,D,20190610,000000,21.8115,21.8115,21.8115,21.8115,11.386212517543,0
+ABLG.US,D,20190611,000000,21.9239,21.9239,21.9239,21.9239,11.386212517543,0
+ABLG.US,D,20190612,000000,21.8063,21.8063,21.7674,21.7674,9047.4844664397,0
+ABLG.US,D,20190613,000000,21.8063,21.8063,21.7219,21.7256,1561.0497361552,0
+ABLG.US,D,20190614,000000,21.7229,21.7229,21.7229,21.7229,11.386212517543,0
+ABLG.US,D,20190617,000000,21.7377,21.7465,21.7323,21.7465,415.59675689032,0
+ABLG.US,D,20190618,000000,22.0529,22.0713,22.0529,22.0713,1102.1853716982,0
+ABLG.US,D,20190619,000000,22.1653,22.1653,22.1653,22.1653,11.386212517543,0
+ABLG.US,D,20190620,000000,22.3254,22.414,22.3174,22.414,613.71685469557,0
+ABLG.US,D,20190621,000000,22.2399,22.3034,22.2399,22.3034,235.69459911314,0
+ABLG.US,D,20190624,000000,22.4299,22.4386,22.4184,22.4184,1307.1371970139,0
+ABLG.US,D,20190625,000000,22.2514,22.2514,22.2304,22.2304,239.11046286841,0
+ABLG.US,D,20190626,000000,22.269,22.269,22.269,22.269,11.386212517543,0
+ABLG.US,D,20190627,000000,22.3183,22.3183,22.3183,22.3183,2.2772425035086,0
+ABLG.US,D,20190628,000000,22.3938,22.3938,22.3938,22.3938,2.2772425035086,0
+ABLG.US,D,20190701,000000,22.4693,22.4693,22.4184,22.4184,613.71685469557,0
+ABLG.US,D,20190702,000000,22.4579,22.5764,22.4579,22.5764,1077.1357041596,0
+ABLG.US,D,20190703,000000,22.7275,22.7275,22.7275,22.7275,2.2772425035086,0
+ABLG.US,D,20190705,000000,22.4683,22.4683,22.4683,22.4683,2.2772425035086,0
+ABLG.US,D,20190708,000000,22.3982,22.3982,22.3982,22.3982,2.2772425035086,0
+ABLG.US,D,20190709,000000,22.3086,22.3086,22.3086,22.3086,2.2772425035086,0
+ABLG.US,D,20190710,000000,22.4026,22.4026,22.4026,22.4026,2.2772425035086,0
+ABLG.US,D,20190711,000000,22.3938,22.3938,22.3938,22.3938,2.2772425035086,0
+ABLG.US,D,20190712,000000,22.4299,22.4299,22.4299,22.4299,2.2772425035086,0
+ABLG.US,D,20190715,000000,22.4763,22.4763,22.4763,22.4763,2.2772425035086,0
+ABLG.US,D,20190716,000000,22.4228,22.4228,22.4228,22.4228,1.1386212517543,0
+ABLG.US,D,20190717,000000,22.3762,22.421,22.3762,22.421,3767.697722055,0
+ABLG.US,D,20190718,000000,22.4482,22.5035,22.4482,22.5035,1169.3640255517,0
+ABLG.US,D,20190719,000000,22.4552,22.4552,22.4552,22.4552,4.5544850070172,0
+ABLG.US,D,20190722,000000,22.3587,22.3587,22.3587,22.3587,356.3884517991,0
+ABLG.US,D,20190723,000000,22.4281,22.4281,22.4193,22.4281,1806.9919265341,0
+ABLG.US,D,20190724,000000,22.4193,22.4947,22.4193,22.4246,589.80580840873,0
+ABLG.US,D,20190725,000000,22.4104,22.4104,22.0618,22.3086,2944.4745570366,0
+ABLG.US,D,20190726,000000,22.3762,22.3762,22.2918,22.3383,2120.1127707665,0
+ABLG.US,D,20190729,000000,22.2831,22.2831,22.2831,22.2831,487.32989575084,0
+ABLG.US,D,20190730,000000,22.1381,22.1503,22.1381,22.1503,316.5367079877,0
+ABLG.US,D,20190731,000000,22.2831,22.2831,21.4593,21.9905,708.22241859118,0
+ABLG.US,D,20190801,000000,22.1512,22.1512,21.8817,21.8817,710.49966109469,0
+ABLG.US,D,20190802,000000,21.6939,21.6939,21.6939,21.6939,2.2772425035086,0
+ABLG.US,D,20190805,000000,21.1888,21.1888,21.1888,21.1888,2.2772425035086,0
+ABLG.US,D,20190806,000000,21.3381,21.3381,21.3381,21.3381,2.2772425035086,0
+ABLG.US,D,20190807,000000,21.4584,21.4584,21.4584,21.4584,2.2772425035086,0
+ABLG.US,D,20190808,000000,21.6666,21.6939,21.6666,21.6939,886.98595511661,0
+ABLG.US,D,20190809,000000,21.6077,21.6077,21.6077,21.6077,2.2772425035086,0
+ABLG.US,D,20190812,000000,21.4416,21.4416,21.4416,21.4416,11.386212517543,0
+ABLG.US,D,20190813,000000,19.4542,21.6542,19.4542,21.6121,1287.7806357341,0
+ABLG.US,D,20190814,000000,21.057,21.057,21.057,21.057,2.2772425035086,0
+ABLG.US,D,20190815,000000,21.115,21.115,21.115,21.115,11.386212517543,0
+ABLG.US,D,20190816,000000,21.3706,21.3706,21.3706,21.3706,11.386212517543,0
+ABLG.US,D,20190819,000000,21.469,21.469,21.4653,21.4653,502.13197202365,0
+ABLG.US,D,20190820,000000,21.4251,21.4251,21.4251,21.4251,2.2772425035086,0
+ABLG.US,D,20190821,000000,21.65,21.65,21.65,21.65,2.2772425035086,0
+ABLG.US,D,20190822,000000,21.5304,21.5435,21.5304,21.5435,1038.4225815999,0
+ABLG.US,D,20190823,000000,21.2749,21.2749,21.2749,21.2749,11.386212517543,0
+ABLG.US,D,20190826,000000,21.4251,21.4251,21.4251,21.4251,120.69385268596,0
+ABLG.US,D,20190827,000000,21.4005,21.4005,21.4005,21.4005,105.89177641315,0
+ABLG.US,D,20190828,000000,21.3872,21.3872,21.375,21.375,987.18462527099,0
+ABLG.US,D,20190829,000000,21.5138,21.5568,21.5138,21.5568,1288.9192569859,0
+ABLG.US,D,20190830,000000,21.6244,21.6244,21.6208,21.6208,354.11120929559,0
+ABLG.US,D,20190903,000000,21.5224,21.5224,21.5224,21.5224,11.386212517543,0
+ABLG.US,D,20190904,000000,21.7482,21.7482,21.7482,21.7482,2.2772425035086,0
+ABLG.US,D,20190905,000000,21.858,21.901,21.858,21.901,286.93255544209,0
+ABLG.US,D,20190906,000000,22.0328,22.0328,22.0083,22.0083,586.38994465347,0
+ABLG.US,D,20190909,000000,21.959,21.959,21.9239,21.9239,1274.1171807131,0
+ABLG.US,D,20190910,000000,21.7569,21.7569,21.7569,21.7569,266.43737291051,0
+ABLG.US,D,20190911,000000,21.7921,21.7921,21.7921,21.7921,2.2772425035086,0
+ABLG.US,D,20190912,000000,21.9064,21.9064,21.9064,21.9064,3.4158637552629,0
+ABLG.US,D,20190913,000000,21.974,21.974,21.974,21.974,3.4158637552629,0
+ABLG.US,D,20190916,000000,21.8597,21.8597,21.8405,21.8413,4708.1988760041,0
+ABLG.US,D,20190917,000000,21.9256,21.9941,21.9256,21.9265,705.94517608767,0
+ABLG.US,D,20190918,000000,22.0248,22.0284,21.9864,22.0284,2003.9734030876,0
+ABLG.US,D,20190919,000000,22.1488,22.1488,22.1005,22.1005,2354.6687486279,0
+ABLG.US,D,20190920,000000,22.0476,22.0476,22.0476,22.0476,3.4158637552629,0
+ABLG.US,D,20190923,000000,22.0153,22.0153,22.0153,22.0153,3.4158637552629,0
+ABLG.US,D,20190924,000000,21.9976,21.9976,21.981,21.981,823.22316501837,0
+ABLG.US,D,20190925,000000,21.8668,21.8668,21.8668,21.8668,118.41661018245,0
+ABLG.US,D,20190926,000000,21.9555,21.9555,21.9555,21.9555,3.4158637552629,0
+ABLG.US,D,20190927,000000,21.9344,21.9344,21.7948,21.7948,471.38919822628,0
+ABLG.US,D,20190930,000000,21.9483,21.9483,21.9483,21.9483,3.4158637552629,0
+ABLG.US,D,20191001,000000,21.7588,21.7597,21.735,21.735,1953.8740680104,0
+ABLG.US,D,20191002,000000,21.3618,21.3618,21.3091,21.3186,2238.529380949,0
+ABLG.US,D,20191003,000000,21.4338,21.5382,21.3565,21.5382,1432.3855347069,0
+ABLG.US,D,20191004,000000,21.6208,21.7008,21.5946,21.7008,473.66644072979,0
+ABLG.US,D,20191007,000000,21.8063,21.8063,21.7815,21.7886,555.6471708561,0
+ABLG.US,D,20191008,000000,21.6085,21.6085,21.6085,21.6085,3.4158637552629,0
+ABLG.US,D,20191009,000000,21.7771,21.7771,21.7771,21.7771,2.2772425035086,0
+ABLG.US,D,20191010,000000,21.7649,21.8149,21.7569,21.8149,710.49966109469,0
+ABLG.US,D,20191011,000000,22.0942,22.0942,22.0942,22.0942,3.4158637552629,0
+ABLG.US,D,20191014,000000,21.9775,21.9775,21.9775,21.9775,3.4158637552629,0
+ABLG.US,D,20191015,000000,22.0794,22.1812,22.0794,22.1592,753.76726866135,0
+ABLG.US,D,20191016,000000,22.1426,22.1426,22.1426,22.1426,2.2772425035086,0
+ABLG.US,D,20191017,000000,22.1303,22.1338,21.0279,22.1338,808.42108874556,0
+ABLG.US,D,20191018,000000,22.0873,22.1047,22.0873,22.1047,425.84434815611,0
+ABLG.US,D,20191021,000000,22.1549,22.1575,22.1549,22.1575,708.22241859118,0
+ABLG.US,D,20191022,000000,22.0996,22.0996,22.0996,22.0996,2.2772425035086,0
+ABLG.US,D,20191023,000000,22.0441,22.1259,22.0441,22.1259,726.44035861925,0
+ABLG.US,D,20191024,000000,22.1847,22.1847,22.1847,22.1847,2.2772425035086,0
+ABLG.US,D,20191025,000000,22.2112,22.2112,22.2112,22.2112,70.594517608767,0
+ABLG.US,D,20191028,000000,22.2154,22.2154,22.2086,22.2086,578.41959589119,0
+ABLG.US,D,20191029,000000,22.2154,22.2154,22.2112,22.2112,1062.3336278868,0
+ABLG.US,D,20191030,000000,22.2918,22.4842,22.2918,22.4842,924.5604564245,0
+ABLG.US,D,20191031,000000,22.4104,22.462,22.4104,22.462,237.97184161665,0
+ABLG.US,D,20191101,000000,22.478,22.623,22.478,22.623,2133.7762257876,0
+ABLG.US,D,20191104,000000,22.6398,22.6431,22.5886,22.6327,2429.8177512437,0
+ABLG.US,D,20191105,000000,22.6398,22.6398,22.6398,22.6398,3.4158637552629,0
+ABLG.US,D,20191106,000000,22.6203,22.6203,22.5932,22.5932,358.66569430261,0
+ABLG.US,D,20191107,000000,22.6818,22.6818,22.652,22.652,1006.5411865508,0
+ABLG.US,D,20191108,000000,22.4552,22.4868,22.4552,22.4868,495.30024451312,0
+ABLG.US,D,20191111,000000,22.4912,22.4912,22.4912,22.4912,2.2772425035086,0
+ABLG.US,D,20191112,000000,22.5035,22.5035,22.4824,22.4824,235.69459911314,0
+ABLG.US,D,20191113,000000,22.4798,22.4868,22.4798,22.4868,356.3884517991,0
+ABLG.US,D,20191114,000000,22.478,22.478,22.478,22.478,64.901411349996,0
+ABLG.US,D,20191115,000000,22.5123,22.6959,22.5123,22.6959,1883.2795504016,0
+ABLG.US,D,20191118,000000,22.767,22.7924,22.7169,22.7749,2517.4915876288,0
+ABLG.US,D,20191119,000000,22.7458,22.7458,22.6907,22.7458,237.97184161665,0
+ABLG.US,D,20191120,000000,22.7124,22.7124,22.6143,22.6774,1571.2973274209,0
+ABLG.US,D,20191121,000000,22.6143,22.6361,22.5886,22.6361,812.97557375258,0
+ABLG.US,D,20191122,000000,22.5985,22.6317,22.5985,22.6317,1120.4033117262,0
+ABLG.US,D,20191125,000000,22.7924,22.8258,22.7924,22.8258,235.69459911314,0
+ABLG.US,D,20191126,000000,22.818,22.84,22.818,22.84,456.58712195348,0
+ABLG.US,D,20191129,000000,22.8521,22.8521,22.7124,22.7986,452.03263694646,0
+ABLG.US,D,20191202,000000,22.6477,22.6563,22.6143,22.6353,705.94517608767,0
+ABLG.US,D,20191203,000000,22.5545,22.5852,22.5545,22.5852,118.41661018245,0
+ABLG.US,D,20191204,000000,22.7205,22.7336,22.7205,22.7336,176.48629402192,0
+ABLG.US,D,20191205,000000,22.7037,22.7037,22.7037,22.7037,3.4158637552629,0
+ABLG.US,D,20191206,000000,22.824,22.8417,22.818,22.8417,4407.6028655409,0
+ABLG.US,D,20191209,000000,22.7581,22.8012,22.7581,22.8012,118.41661018245,0
+ABLG.US,D,20191210,000000,22.7573,22.7573,22.7573,22.7573,22.772425035086,0
+ABLG.US,D,20191211,000000,22.84,22.84,22.84,22.84,58.06968383947,0
+ABLG.US,D,20191212,000000,22.8521,22.8944,22.8321,22.8321,237.97184161665,0
+ABLG.US,D,20191213,000000,22.8443,23.0576,22.8267,23.0576,2489.0260563349,0
+ABLG.US,D,20191216,000000,23.1069,23.2975,23.1069,23.2975,634.21203722715,0
+ABLG.US,D,20191217,000000,23.2887,23.2887,23.2887,23.2887,93.366942643853,0
+ABLG.US,D,20191218,000000,23.2263,23.2263,23.2263,23.2263,51.237956328944,0
+ABLG.US,D,20191219,000000,23.208,23.222,23.208,23.222,882.43147010959,0
+ABLG.US,D,20191220,000000,23.1069,23.3106,23.1069,23.3063,721.88587361223,0
+ABLG.US,D,20191223,000000,23.3494,23.3494,23.3494,23.3494,34.158637552629,0
+ABLG.US,D,20191224,000000,23.2852,23.3537,23.2852,23.3537,235.69459911314,0
+ABLG.US,D,20191226,000000,23.4124,23.4222,23.4124,23.4222,420.15124189734,0
+ABLG.US,D,20191227,000000,23.3915,23.3915,23.3871,23.3871,7128.9076572337,0
+ABLG.US,D,20191230,000000,23.7331,23.7682,23.4046,23.4678,10110.956715578,0
+ABLG.US,D,20191231,000000,23.4222,23.4828,23.3871,23.4828,2863.6324481621,0
+ABLG.US,D,20200102,000000,23.6154,23.6154,23.5521,23.6154,458.86436445699,0
+ABLG.US,D,20200103,000000,23.4477,23.4477,23.3177,23.3915,737.82657113679,0
+ABLG.US,D,20200106,000000,23.3704,23.4784,23.3668,23.4784,3762.0046157962,0
+ABLG.US,D,20200107,000000,23.4504,23.4504,23.3783,23.4504,347.27948178506,0
+ABLG.US,D,20200108,000000,23.474,23.5601,23.474,23.5601,349.55672428857,0
+ABLG.US,D,20200109,000000,23.6295,23.6295,23.6031,23.6295,577.28097463944,0
+ABLG.US,D,20200110,000000,23.6225,23.6225,23.5521,23.6163,1732.9815451701,0
+ABLG.US,D,20200113,000000,23.7155,23.7892,23.7155,23.7892,913.17424390696,0
+ABLG.US,D,20200114,000000,23.8289,23.8316,23.7769,23.8316,808.42108874556,0
+ABLG.US,D,20200115,000000,23.7858,23.8421,23.7858,23.8421,347.27948178506,0
+ABLG.US,D,20200116,000000,23.8806,23.8823,23.8806,23.8823,3978.3426536296,0
+ABLG.US,D,20200117,000000,23.8717,23.8717,23.8717,23.8717,33.020016300875,0
+ABLG.US,D,20200121,000000,23.7769,23.8113,23.612,23.7796,3748.3411607752,0
+ABLG.US,D,20200122,000000,23.8893,23.9763,23.8893,23.95,2926.2566170086,0
+ABLG.US,D,20200123,000000,23.7296,23.8518,23.7296,23.8518,124.10971644122,0
+ABLG.US,D,20200124,000000,23.8429,23.8429,23.8429,23.8429,3.4158637552629,0
+ABLG.US,D,20200127,000000,23.3405,23.3405,23.3405,23.3405,51.237956328944,0
+ABLG.US,D,20200128,000000,23.5435,23.5435,23.5145,23.5145,214.06079532981,0
+ABLG.US,D,20200129,000000,23.5003,23.5003,23.5003,23.5003,1.1386212517543,0
+ABLG.US,D,20200130,000000,23.4388,23.4388,23.4388,23.4388,51.237956328944,0
+ABLG.US,D,20200131,000000,23.0717,23.0717,23.0717,23.0717,2.2772425035086,0
+ABLG.US,D,20200203,000000,23.1368,23.1963,23.1368,23.1963,392.82433185524,0
+ABLG.US,D,20200204,000000,23.5171,23.575,23.5171,23.575,234.55597786139,0
+ABLG.US,D,20200205,000000,23.7639,23.7639,23.6988,23.7639,474.80506198155,0
+ABLG.US,D,20200206,000000,23.7243,23.7647,23.7243,23.7647,231.14011410612,0
+ABLG.US,D,20200207,000000,23.5346,23.5838,23.5346,23.5838,231.14011410612,0
+ABLG.US,D,20200210,000000,23.6031,23.6531,23.6031,23.6531,233.41735660963,0
+ABLG.US,D,20200211,000000,23.7507,23.814,23.7507,23.814,347.27948178506,0
+ABLG.US,D,20200212,000000,23.8307,23.8683,23.8289,23.8683,3209.7733086954,0
+ABLG.US,D,20200213,000000,23.7243,23.7796,23.7243,23.7796,360.94293680612,0
+ABLG.US,D,20200214,000000,23.691,23.7472,23.691,23.7472,231.14011410612,0
+ABLG.US,D,20200218,000000,23.5521,23.6049,23.5521,23.6049,407.62640812804,0
+ABLG.US,D,20200219,000000,23.7682,23.8157,23.7682,23.8157,233.41735660963,0
+ABLG.US,D,20200220,000000,23.5863,23.6321,23.5863,23.6321,239.11046286841,0
+ABLG.US,D,20200221,000000,23.4133,23.467,23.4133,23.467,247.08081163069,0
+ABLG.US,D,20200224,000000,22.5738,22.6389,22.556,22.6389,576.14235338768,0
+ABLG.US,D,20200225,000000,22.1839,22.2645,22.1839,22.2645,557.92441335961,0
+ABLG.US,D,20200226,000000,22.1155,22.1996,22.1155,22.1996,349.55672428857,0
+ABLG.US,D,20200227,000000,21.634,21.634,21.634,21.634,9.1089700140345,0
+ABLG.US,D,20200228,000000,21.0157,21.2046,20.8594,21.2046,7473.9098965153,0
+ABLG.US,D,20200302,000000,21.6261,21.7447,21.6261,21.7447,280.10082793156,0
+ABLG.US,D,20200303,000000,21.7518,21.7518,21.5576,21.5576,406.48778687629,0
+ABLG.US,D,20200304,000000,22.1277,22.1277,22.089,22.1277,235.69459911314,0
+ABLG.US,D,20200305,000000,21.5382,21.5382,21.5382,21.5382,1.1386212517543,0
+ABLG.US,D,20200306,000000,21.1634,21.2275,21.1634,21.2275,302.87325296665,0
+ABLG.US,D,20200309,000000,17.9085,19.3541,16.1169,18.9212,3250.7636737586,0
+ABLG.US,D,20200310,000000,19.5438,21.6736,19.5438,21.6736,2900.0683282182,0
+ABLG.US,D,20200311,000000,19.3629,19.3884,19.1592,19.1592,1742.0905151841,0
+ABLG.US,D,20200312,000000,14.0301,17.285,14.0301,17.0899,3667.4990519006,0
+ABLG.US,D,20200313,000000,18.15,18.15,18.15,18.15,2.2772425035086,0
+ABLG.US,D,20200316,000000,16.3575,16.3575,16.3575,16.3575,2.2772425035086,0
+ABLG.US,D,20200317,000000,16.7861,16.7861,16.7861,16.7861,31.881395049121,0
+ABLG.US,D,20200318,000000,15.8702,15.8702,15.8702,15.8702,86.535215133328,0
+ABLG.US,D,20200319,000000,16.1827,16.1827,16.1827,16.1827,2.2772425035086,0
+ABLG.US,D,20200320,000000,16.2724,16.4156,16.2065,16.2065,1161.3936767894,0
+ABLG.US,D,20200323,000000,15.9517,16.0316,15.8858,15.8858,398.51743811401,0
+ABLG.US,D,20200324,000000,17.1496,17.1496,17.1496,17.1496,4.5544850070172,0
+ABLG.US,D,20200325,000000,17.6837,17.8724,17.6285,17.6285,3854.2329371883,0
+ABLG.US,D,20200326,000000,18.2677,18.2677,18.2677,18.2677,4.5544850070172,0
+ABLG.US,D,20200327,000000,17.198,17.9526,17.198,17.9526,3897.500544755,0
+ABLG.US,D,20200330,000000,17.9296,17.9526,17.9296,17.9526,1261.5923469438,0
+ABLG.US,D,20200331,000000,18.0465,18.1378,17.8435,18.1378,4972.3590064111,0
+ABLG.US,D,20200401,000000,17.5186,17.5186,17.1197,17.1197,1518.9207498402,0
+ABLG.US,D,20200402,000000,17.572,17.66,17.5711,17.5711,4789.0409848786,0
+ABLG.US,D,20200403,000000,17.3895,17.3895,17.3895,17.3895,2.2772425035086,0
+ABLG.US,D,20200406,000000,18.2307,18.2307,18.2307,18.2307,60.346926342978,0
+ABLG.US,D,20200407,000000,18.3326,18.3635,18.3326,18.3635,118.41661018245,0
+ABLG.US,D,20200408,000000,18.4942,18.4942,18.4942,18.4942,22.772425035086,0
+ABLG.US,D,20200409,000000,18.7553,18.8578,18.7393,18.8578,1977.7851142972,0
+ABLG.US,D,20200413,000000,18.7226,18.7226,18.7226,18.7226,2.2772425035086,0
+ABLG.US,D,20200414,000000,19.1224,19.1442,19.1224,19.1442,349.55672428857,0
+ABLG.US,D,20200415,000000,18.6998,18.6998,18.6998,18.6998,56.931062587715,0
+ABLG.US,D,20200416,000000,18.7789,18.7789,18.7789,18.7789,56.931062587715,0
+ABLG.US,D,20200417,000000,19.2072,19.2072,19.2072,19.2072,103.61453390964,0
+ABLG.US,D,20200420,000000,18.93,18.93,18.8545,18.8545,347.27948178506,0
+ABLG.US,D,20200421,000000,18.5603,18.5603,18.5603,18.5603,2.2772425035086,0
+ABLG.US,D,20200422,000000,18.9377,18.9377,18.9377,18.9377,2.2772425035086,0
+ABLG.US,D,20200423,000000,19.0451,19.0451,18.8492,18.8492,1077.1357041596,0
+ABLG.US,D,20200424,000000,18.9851,18.9851,18.9851,18.9851,21.633803783332,0
+ABLG.US,D,20200427,000000,19.3147,19.3147,19.3147,19.3147,22.772425035086,0
+ABLG.US,D,20200428,000000,19.441,19.441,19.441,19.441,2.2772425035086,0
+ABLG.US,D,20200429,000000,19.8337,19.8337,19.8337,19.8337,215.19941658156,0
+ABLG.US,D,20200430,000000,19.4358,19.4358,19.4358,19.4358,2.2772425035086,0
+ABLG.US,D,20200501,000000,19.0574,19.0574,19.0574,19.0574,76.287623867539,0
+ABLG.US,D,20200504,000000,19.0344,19.0344,19.0344,19.0344,1.1386212517543,0
+ABLG.US,D,20200505,000000,19.1461,19.224,19.001,19.0608,8574.9566469617,0
+ABLG.US,D,20200506,000000,19.1958,19.2065,19.0809,19.0809,1847.9822915972,0
+ABLG.US,D,20200507,000000,19.4771,19.4771,19.4032,19.4032,3587.7955642778,0
+ABLG.US,D,20200508,000000,19.6746,19.809,19.6131,19.809,913.17424390696,0
+ABLG.US,D,20200511,000000,19.7871,19.7871,19.7871,19.7871,1.1386212517543,0
+ABLG.US,D,20200512,000000,19.6412,19.6412,19.6412,19.6412,14.802076272806,0
+ABLG.US,D,20200513,000000,19.5394,19.5394,19.5394,19.5394,4.5544850070172,0
+ABLG.US,D,20200514,000000,19.1539,19.405,19.1539,19.405,2155.4100295709,0
+ABLG.US,D,20200515,000000,19.5016,19.5016,19.5016,19.5016,1.1386212517543,0
+ABLG.US,D,20200518,000000,20.1208,20.1208,20.1208,20.1208,2.2772425035086,0
+ABLG.US,D,20200519,000000,19.9663,19.9663,19.9663,19.9663,1.1386212517543,0
+ABLG.US,D,20200520,000000,20.2974,20.3983,20.2974,20.3983,2542.5412551674,0
+ABLG.US,D,20200521,000000,20.1964,20.1964,20.1964,20.1964,1.1386212517543,0
+ABLG.US,D,20200522,000000,20.1824,20.1824,20.1824,20.1824,1.1386212517543,0
+ABLG.US,D,20200526,000000,20.6389,20.6389,20.6389,20.6389,1.1386212517543,0
+ABLG.US,D,20200527,000000,20.6049,20.6049,20.6049,20.6049,1.1386212517543,0
+ABLG.US,D,20200528,000000,20.8374,20.8374,20.8374,20.8374,3.4158637552629,0
+ABLG.US,D,20200529,000000,20.9913,20.9913,20.9913,20.9913,1.1386212517543,0
+ABLG.US,D,20200601,000000,21.3284,21.3284,21.3284,21.3284,13.663455021052,0
+ABLG.US,D,20200602,000000,21.4312,21.4312,21.4312,21.4312,93.366942643853,0
+ABLG.US,D,20200603,000000,21.8316,21.8316,21.8316,21.8316,1.1386212517543,0
+ABLG.US,D,20200604,000000,21.6903,21.6903,21.6903,21.6903,1.1386212517543,0
+ABLG.US,D,20200605,000000,21.9406,21.9406,21.9406,21.9406,28.465531293858,0
+ABLG.US,D,20200608,000000,22.0758,22.0758,22.0758,22.0758,1.1386212517543,0
+ABLG.US,D,20200609,000000,21.9046,21.9046,21.9046,21.9046,26.188288790349,0
+ABLG.US,D,20200610,000000,21.8994,22.017,21.8994,22.017,127.52558019648,0
+ABLG.US,D,20200611,000000,21.0727,21.0727,21.0727,21.0727,18.217940028069,0
+ABLG.US,D,20200612,000000,21.3337,21.3337,21.3337,21.3337,1.1386212517543,0
+ABLG.US,D,20200615,000000,21.2144,21.3065,21.1897,21.3065,1354.9592895876,0
+ABLG.US,D,20200616,000000,21.5892,21.5892,21.5892,21.5892,1.1386212517543,0
+ABLG.US,D,20200617,000000,21.6649,21.7543,21.6043,21.7543,2311.4011410612,0
+ABLG.US,D,20200618,000000,21.6912,21.7307,21.6912,21.7307,231.14011410612,0
+ABLG.US,D,20200619,000000,21.7948,21.7948,21.613,21.6966,623.96444596136,0
+ABLG.US,D,20200622,000000,21.9152,21.9187,21.9152,21.9187,185.59526403595,0
+ABLG.US,D,20200623,000000,22.0055,22.0055,22.0055,22.0055,1.1386212517543,0
+ABLG.US,D,20200624,000000,21.5936,21.5936,21.5936,21.5936,1.1386212517543,0
+ABLG.US,D,20200625,000000,21.828,21.828,21.828,21.828,9.1089700140345,0
+ABLG.US,D,20200626,000000,21.5682,21.5682,21.5682,21.5682,3.4158637552629,0
+ABLG.US,D,20200629,000000,21.5787,21.613,21.5787,21.613,117.27798893069,0
+ABLG.US,D,20200630,000000,21.7518,21.7518,21.7518,21.7518,1.1386212517543,0
+ABLG.US,D,20200701,000000,21.7993,21.7993,21.7993,21.7993,21.633803783332,0
+ABLG.US,D,20200702,000000,21.9239,21.9905,21.8817,21.9905,825.50040752187,0
+ABLG.US,D,20200706,000000,22.3147,22.3797,22.2619,22.3797,2772.5427480217,0
+ABLG.US,D,20200707,000000,22.1883,22.1883,22.1883,22.1883,1.1386212517543,0
+ABLG.US,D,20200708,000000,22.3762,22.3762,22.3762,22.3762,1.1386212517543,0
+ABLG.US,D,20200709,000000,22.2444,22.2795,22.2015,22.2795,924.5604564245,0
+ABLG.US,D,20200710,000000,22.3481,22.4702,22.3481,22.4702,232.27873535788,0
+ABLG.US,D,20200713,000000,22.2654,22.2654,22.2654,22.2654,2.2772425035086,0
+ABLG.US,D,20200714,000000,22.4351,22.4351,22.4351,22.4351,2.2772425035086,0
+ABLG.US,D,20200715,000000,22.6169,22.7107,22.6169,22.7107,462.28022821225,0
+ABLG.US,D,20200716,000000,22.5438,22.5438,22.5438,22.5438,1.1386212517543,0
+ABLG.US,D,20200717,000000,22.6854,22.6854,22.6854,22.6854,2.2772425035086,0
+ABLG.US,D,20200720,000000,22.8512,22.8935,22.8512,22.8829,614.85547594733,0
+ABLG.US,D,20200721,000000,23.1458,23.1458,23.0156,23.0734,385.99260434471,0
+ABLG.US,D,20200722,000000,23.0928,23.1614,23.0665,23.1614,707.08379733943,0
+ABLG.US,D,20200723,000000,22.9628,23.0182,22.9628,23.0182,266.43737291051,0
+ABLG.US,D,20200724,000000,22.8276,22.8276,22.8276,22.8276,28.465531293858,0
+ABLG.US,D,20200727,000000,23.0841,23.1499,23.0841,23.1499,127.52558019648,0
+ABLG.US,D,20200728,000000,22.998,23.0541,22.998,23.0541,231.14011410612,0
+ABLG.US,D,20200729,000000,23.1543,23.2719,23.1458,23.2719,503.2705932754,0
+ABLG.US,D,20200730,000000,23.0175,23.0175,23.0175,23.0175,1.1386212517543,0
+ABLG.US,D,20200731,000000,22.608,22.6422,22.608,22.6422,260.74426665174,0
+ABLG.US,D,20200803,000000,23.0708,23.0708,23.0708,23.0708,3.4158637552629,0
+ABLG.US,D,20200804,000000,23.1481,23.1481,23.1481,23.1481,1.1386212517543,0
+ABLG.US,D,20200805,000000,23.3106,23.3106,23.3106,23.3106,1.1386212517543,0
+ABLG.US,D,20200806,000000,23.3783,23.4231,23.3783,23.4231,116.13936767894,0
+ABLG.US,D,20200807,000000,23.3159,23.3159,23.3159,23.3159,2.2772425035086,0
+ABLG.US,D,20200810,000000,23.3045,23.3045,23.3045,23.3045,1.1386212517543,0
+ABLG.US,D,20200811,000000,23.3124,23.3124,23.3124,23.3124,13.663455021052,0
+ABLG.US,D,20200812,000000,23.7077,23.7586,23.7077,23.7586,117.27798893069,0
+ABLG.US,D,20200813,000000,23.7418,23.7586,23.7077,23.7586,347.27948178506,0
+ABLG.US,D,20200814,000000,23.6031,23.6338,23.6031,23.6338,232.27873535788,0
+ABLG.US,D,20200817,000000,23.8376,23.8726,23.8376,23.8726,126.38695894473,0
+ABLG.US,D,20200818,000000,23.8972,23.8972,23.8972,23.8972,21.633803783332,0
+ABLG.US,D,20200819,000000,23.8193,23.8193,23.8193,23.8193,1.1386212517543,0
+ABLG.US,D,20200820,000000,23.7595,23.7901,23.7595,23.7901,227.72425035086,0
+ABLG.US,D,20200821,000000,23.6031,23.711,23.6031,23.711,617.13271845084,0
+ABLG.US,D,20200824,000000,23.9334,23.9334,23.9334,23.9334,3.4158637552629,0
+ABLG.US,D,20200825,000000,23.9483,23.9483,23.9483,23.9483,1.1386212517543,0
+ABLG.US,D,20200826,000000,24.2134,24.2134,24.2134,24.2134,1.1386212517543,0
+ABLG.US,D,20200827,000000,24.0185,24.0185,23.9939,23.9939,122.97109518947,0
+ABLG.US,D,20200828,000000,24.0984,24.0984,24.0984,24.0984,1.1386212517543,0
+ABLG.US,D,20200831,000000,24.0336,24.0336,24.0336,24.0336,3.4158637552629,0
+ABLG.US,D,20200901,000000,24.1397,24.1397,24.1397,24.1397,183.31802153244,0
+ABLG.US,D,20200902,000000,24.3435,24.3435,24.3435,24.3435,1.1386212517543,0
+ABLG.US,D,20200903,000000,23.8474,23.8474,23.8474,23.8474,3.4158637552629,0
+ABLG.US,D,20200904,000000,23.8202,23.8202,23.691,23.7682,2889.8207369524,0
+ABLG.US,D,20200908,000000,23.4828,23.4828,23.4828,23.4828,1.1386212517543,0
+ABLG.US,D,20200909,000000,23.8832,23.8832,23.8832,23.8832,1.1386212517543,0
+ABLG.US,D,20200910,000000,23.6225,23.6225,23.6225,23.6225,1.1386212517543,0
+ABLG.US,D,20200911,000000,23.8289,23.8289,23.8289,23.8289,4.5544850070172,0
+ABLG.US,D,20200914,000000,24.0071,24.0071,24.0071,24.0071,2.2772425035086,0
+ABLG.US,D,20200915,000000,24.1968,24.1968,24.1968,24.1968,1.1386212517543,0
+ABLG.US,D,20200916,000000,24.2188,24.2188,24.2188,24.2188,45.544850070172,0
+ABLG.US,D,20200917,000000,24.2091,24.2091,24.2091,24.2091,2.2772425035086,0
+ABLG.US,D,20200918,000000,24.0627,24.0627,24.0627,24.0627,36.435880056138,0
+ABLG.US,D,20200921,000000,23.4564,23.4564,23.4564,23.4564,231.14011410612,0
+ABLG.US,D,20200922,000000,23.474,23.5435,23.474,23.5435,231.14011410612,0
+ABLG.US,D,20200923,000000,23.5171,23.5171,23.4459,23.4459,116.13936767894,0
+ABLG.US,D,20200924,000000,23.4248,23.4248,23.4248,23.4248,45.544850070172,0
+ABLG.US,D,20200925,000000,23.2834,23.4529,23.228,23.4529,252.77391788946,0
+ABLG.US,D,20200928,000000,23.7331,23.7507,23.7331,23.7507,304.0118742184,0
+ABLG.US,D,20200929,000000,23.8438,23.8438,23.8438,23.8438,3.4158637552629,0
+ABLG.US,D,20200930,000000,23.9061,23.9061,23.9061,23.9061,1.1386212517543,0
+ABLG.US,D,20201001,000000,24.0228,24.0228,24.0228,24.0228,141.18903521753,0
+ABLG.US,D,20201002,000000,23.9483,23.9483,23.9483,23.9483,1.1386212517543,0
+ABLG.US,D,20201005,000000,24.21,24.3215,24.21,24.3215,462.28022821225,0
+ABLG.US,D,20201006,000000,24.0246,24.0246,24.0246,24.0246,2.2772425035086,0
+ABLG.US,D,20201007,000000,24.21,24.3162,24.21,24.3162,126.38695894473,0
+ABLG.US,D,20201008,000000,24.4515,24.4857,24.4515,24.4857,231.14011410612,0
+ABLG.US,D,20201009,000000,24.6447,24.6447,24.6447,24.6447,3.4158637552629,0
+ABLG.US,D,20201012,000000,24.809,24.809,24.809,24.809,11.386212517543,0
+ABLG.US,D,20201013,000000,24.6421,24.6421,24.6421,24.6421,2.2772425035086,0
+ABLG.US,D,20201014,000000,24.677,24.7177,24.677,24.7177,231.14011410612,0
+ABLG.US,D,20201015,000000,24.39,24.3961,24.3567,24.3961,347.27948178506,0
+ABLG.US,D,20201016,000000,24.4866,24.5236,24.3655,24.5236,2322.7873535788,0
+ABLG.US,D,20201019,000000,24.4338,24.4338,24.4172,24.4338,236.8332203649,0
+ABLG.US,D,20201020,000000,24.6421,24.686,24.6421,24.686,130.94144395175,0
+ABLG.US,D,20201021,000000,24.5447,24.5447,24.5447,24.5447,11.386212517543,0
+ABLG.US,D,20201023,000000,24.5068,24.5068,24.5068,24.5068,11.386212517543,0
+ABLG.US,D,20201026,000000,24.0835,24.0835,24.0835,24.0835,11.386212517543,0
+ABLG.US,D,20201027,000000,24.0142,24.0142,24.0142,24.0142,1.1386212517543,0
+ABLG.US,D,20201028,000000,23.5521,23.5521,23.3002,23.4116,9705.6075499537,0
+ABLG.US,D,20201029,000000,23.6408,23.6408,23.6408,23.6408,11.386212517543,0
+ABLG.US,D,20201030,000000,23.3441,23.3441,23.3396,23.3396,132.0800652035,0
+ABLG.US,D,20201102,000000,23.5435,23.5863,23.5435,23.5863,231.14011410612,0
+ABLG.US,D,20201103,000000,24.08,24.1749,24.08,24.1722,242.52632662367,0
+ABLG.US,D,20201104,000000,24.5385,24.5385,24.3829,24.5147,1206.9385268596,0
+ABLG.US,D,20201105,000000,25.0734,25.0734,25.0734,25.0734,11.386212517543,0
+ABLG.US,D,20201106,000000,25.1761,25.1761,25.1761,25.1761,10.247591265789,0
+ABLG.US,D,20201109,000000,25.6723,25.6723,25.4475,25.5747,341.58637552629,0
+ABLG.US,D,20201110,000000,25.2736,25.335,25.2736,25.335,231.14011410612,0
+ABLG.US,D,20201111,000000,25.4229,25.4229,25.4229,25.4229,125.24833769297,0
+ABLG.US,D,20201112,000000,25.2658,25.2848,25.205,25.256,1849.120912849,0
+ABLG.US,D,20201113,000000,25.4818,25.5485,25.4818,25.5485,244.80356912718,0
+ABLG.US,D,20201116,000000,25.6291,25.689,25.6291,25.689,231.14011410612,0
+ABLG.US,D,20201117,000000,25.6477,25.6477,25.6477,25.6477,2.2772425035086,0
+ABLG.US,D,20201118,000000,25.7241,25.7241,25.551,25.6107,1386.8406846367,0
+ABLG.US,D,20201119,000000,25.7154,25.7628,25.7154,25.7628,231.14011410612,0
+ABLG.US,D,20201120,000000,25.8277,25.8558,25.8277,25.8558,118.41661018245,0
+ABLG.US,D,20201123,000000,25.8365,25.8893,25.8012,25.8558,352.97258804384,0
+ABLG.US,D,20201124,000000,25.6811,25.9928,25.6811,25.8638,19708.395246615,0
+ABLG.US,D,20201125,000000,26.0182,26.092,26.0182,26.092,232.27873535788,0
+ABLG.US,D,20201127,000000,26.3476,26.4232,26.3476,26.4232,234.55597786139,0
+ABLG.US,D,20201130,000000,26.1835,26.1835,26.0096,26.1447,1769.4174252262,0
+ABLG.US,D,20201201,000000,26.5462,26.5839,26.5462,26.5839,130.94144395175,0
+ABLG.US,D,20201202,000000,26.4864,26.5031,26.4251,26.5031,4790.1796061304,0
+ABLG.US,D,20201203,000000,26.5462,26.6233,26.5462,26.6233,231.14011410612,0
+ABLG.US,D,20201204,000000,26.7718,26.8245,26.7718,26.8245,351.83396679208,0
+ABLG.US,D,20201207,000000,26.7375,26.7375,26.6938,26.7198,347.27948178506,0
+ABLG.US,D,20201208,000000,26.7772,26.7999,26.7631,26.7999,347.27948178506,0
+ABLG.US,D,20201209,000000,26.8289,26.8289,26.8289,26.8289,11.386212517543,0
+ABLG.US,D,20201210,000000,26.7763,26.7763,26.7763,26.7763,2.2772425035086,0
+ABLG.US,D,20201211,000000,26.7198,26.734,26.7198,26.734,291.4870404491,0
+ABLG.US,D,20201214,000000,26.8324,26.8324,26.7877,26.7877,392.82433185524,0
+ABLG.US,D,20201215,000000,26.893,27.103,26.8755,27.103,823.22316501837,0
+ABLG.US,D,20201216,000000,27.1354,27.2066,27.1354,27.2066,464.55747071576,0
+ABLG.US,D,20201217,000000,27.4726,27.5288,27.4726,27.5288,231.14011410612,0
+ABLG.US,D,20201218,000000,27.5069,27.5069,27.4121,27.4622,5893.5035990803,0
+ABLG.US,D,20201221,000000,26.858,27.0855,26.8411,27.0855,728.71760112276,0
+ABLG.US,D,20201222,000000,27.0336,27.0336,27.0336,27.0336,87.673836385082,0
+ABLG.US,D,20201223,000000,27.421,27.4349,27.421,27.4349,191.28837029472,0
+ABLG.US,D,20201224,000000,27.3602,27.4259,27.3602,27.4259,454.30987944997,0
+ABLG.US,D,20201228,000000,27.5895,27.5895,27.5895,27.5895,4.5544850070172,0
+ABLG.US,D,20201229,000000,27.8793,27.8793,27.8161,27.8161,1046.3929303622,0
+ABLG.US,D,20201230,000000,28.0716,28.0716,27.9635,27.9635,824.36178627012,0
+ABLG.US,D,20201231,000000,27.7783,27.7783,27.7783,27.7783,118.41661018245,0
+ABLG.US,D,20210104,000000,27.9232,27.9496,27.7448,27.8469,1316.246167028,0
+ABLG.US,D,20210105,000000,28.141,28.1982,28.141,28.1982,253.91253914121,0
+ABLG.US,D,20210106,000000,28.4204,28.4204,28.4204,28.4204,2.2772425035086,0
+ABLG.US,D,20210107,000000,28.4985,28.5547,28.4985,28.5547,536.29060957628,0
+ABLG.US,D,20210108,000000,28.6812,28.7444,28.6812,28.7444,124.10971644122,0
+ABLG.US,D,20210111,000000,28.4011,28.4011,28.4011,28.4011,253.91253914121,0
+ABLG.US,D,20210112,000000,28.4994,28.4994,28.4994,28.4994,301.73463171489,0
+ABLG.US,D,20210113,000000,28.4458,28.5573,28.4458,28.5573,390.54708935173,0
+ABLG.US,D,20210114,000000,28.6119,28.6698,28.6119,28.6698,398.51743811401,0
+ABLG.US,D,20210115,000000,28.2112,28.2938,28.2112,28.2938,297.18014670787,0
+ABLG.US,D,20210119,000000,28.458,28.458,28.458,28.458,86.535215133328,0
+ABLG.US,D,20210120,000000,28.6706,28.6706,28.6706,28.6706,3.4158637552629,0
+ABLG.US,D,20210121,000000,28.7593,28.7593,28.7376,28.7376,128.66420144824,0
+ABLG.US,D,20210122,000000,28.6566,28.6706,28.6566,28.6706,290.34841919735,0
+ABLG.US,D,20210125,000000,28.6162,28.6162,28.5872,28.5872,389.40846809997,0
+ABLG.US,D,20210126,000000,28.5722,28.5722,28.5073,28.5696,374.60639182717,0
+ABLG.US,D,20210127,000000,27.9671,27.9671,27.7766,27.7766,460.00298570874,0
+ABLG.US,D,20210128,000000,28.0279,28.0955,28.0279,28.0955,389.40846809997,0
+ABLG.US,D,20210129,000000,27.4357,27.5131,27.4357,27.5097,543.12233708681,0
+ABLG.US,D,20210202,000000,28.3448,28.3448,28.3448,28.3448,60.346926342978,0
+ABLG.US,D,20210203,000000,28.394,28.451,28.394,28.451,327.92292050524,0
+ABLG.US,D,20210204,000000,28.1938,28.4142,28.1938,28.4142,1964.1216592762,0
+ABLG.US,D,20210205,000000,28.5469,28.5469,28.5469,28.5469,36.435880056138,0
+ABLG.US,D,20210208,000000,27.8319,28.826,27.8319,28.826,1189.8592080833,0
+ABLG.US,D,20210209,000000,28.8524,28.8524,28.8296,28.8296,425.84434815611,0
+ABLG.US,D,20210210,000000,28.8515,28.8515,28.827,28.827,401.93330186927,0
+ABLG.US,D,20210211,000000,29.056,29.056,29.056,29.056,46.683471321927,0
+ABLG.US,D,20210212,000000,29.267,29.267,29.267,29.267,1.1386212517543,0
+ABLG.US,D,20210216,000000,29.4216,29.4216,29.3557,29.3557,1192.1364505868,0
+ABLG.US,D,20210217,000000,29.1343,29.1607,29.1343,29.1607,117.27798893069,0
+ABLG.US,D,20210218,000000,29.1361,29.1361,29.1361,29.1361,11.386212517543,0
+ABLG.US,D,20210219,000000,29.1931,29.1931,29.1931,29.1931,22.772425035086,0
+ABLG.US,D,20210222,000000,29.0114,29.0114,29.0114,29.0114,22.772425035086,0
+ABLG.US,D,20210223,000000,28.9068,28.9068,28.9068,28.9068,2.2772425035086,0
+ABLG.US,D,20210224,000000,28.8797,28.8797,28.8797,28.8797,83.119351378065,0
+ABLG.US,D,20210225,000000,28.4423,28.4423,28.4423,28.4423,4.5544850070172,0
+ABLG.US,D,20210226,000000,28.0982,28.1235,28.0541,28.0646,702.52931233241,0
+ABLG.US,D,20210301,000000,28.4679,28.4844,28.4204,28.4827,637.62790098241,0
+ABLG.US,D,20210302,000000,28.3614,28.5248,28.3614,28.4126,487.32989575084,0
+ABLG.US,D,20210303,000000,28.141,28.3327,28.141,28.185,10221.402976998,0
+ABLG.US,D,20210304,000000,27.781,27.781,27.781,27.781,17.079318776315,0
+ABLG.US,D,20210305,000000,27.8188,27.8188,27.7134,27.7134,142.32765646929,0
+ABLG.US,D,20210308,000000,27.6746,27.6746,27.6746,27.6746,42.128986314909,0
+ABLG.US,D,20210309,000000,28.1813,28.1813,28.1103,28.1103,236.8332203649,0
+ABLG.US,D,20210310,000000,28.1902,28.1902,28.1902,28.1902,101.33729140613,0
+ABLG.US,D,20210311,000000,28.4327,28.4958,28.4327,28.4958,416.73537814208,0
+ABLG.US,D,20210312,000000,28.4168,28.5372,28.4168,28.5372,452.03263694646,0
+ABLG.US,D,20210315,000000,28.6286,28.6286,28.6286,28.6286,81.98073012631,0
+ABLG.US,D,20210316,000000,28.7654,28.7654,28.7654,28.7654,1.1386212517543,0
+ABLG.US,D,20210317,000000,28.6987,28.8717,28.6987,28.8717,293.76428295261,0
+ABLG.US,D,20210318,000000,28.5951,28.5951,28.5951,28.5951,5.6931062587716,0
+ABLG.US,D,20210319,000000,28.6521,28.6521,28.6521,28.6521,2.2772425035086,0
+ABLG.US,D,20210322,000000,28.7172,28.8717,28.7172,28.7875,417.87399939383,0
+ABLG.US,D,20210323,000000,28.4432,28.4432,28.4432,28.4432,75.149002615784,0
+ABLG.US,D,20210324,000000,28.2806,28.2806,28.2806,28.2806,140.05041396578,0
+ABLG.US,D,20210325,000000,28.4116,28.4116,28.4116,28.4116,183.31802153244,0
+ABLG.US,D,20210326,000000,28.776,28.776,28.776,28.776,141.18903521753,0
+ABLG.US,D,20210329,000000,28.6969,28.6969,28.6969,28.6969,42.128986314909,0
+ABLG.US,D,20210330,000000,28.6286,28.6286,28.6286,28.6286,13.663455021052,0
+ABLG.US,D,20210331,000000,28.696,28.696,28.696,28.696,14.802076272806,0
+ABLG.US,D,20210401,000000,29.1248,29.1248,29.1248,29.1248,67.178653853504,0
+ABLG.US,D,20210405,000000,29.5479,29.5479,29.5479,29.5479,203.81320406402,0
+ABLG.US,D,20210406,000000,29.3451,29.3451,29.3451,29.3451,1.1386212517543,0
+ABLG.US,D,20210407,000000,29.3435,29.3435,29.2478,29.3214,301.73463171489,0
+ABLG.US,D,20210408,000000,29.6588,29.6588,29.6191,29.6191,288.07117669384,0
+ABLG.US,D,20210409,000000,29.7044,29.7044,29.7044,29.7044,2.2772425035086,0
+ABLG.US,D,20210412,000000,29.5612,29.5664,29.5612,29.5664,375.74501307892,0
+ABLG.US,D,20210413,000000,29.8572,29.8572,29.8467,29.8467,596.63753591926,0
+ABLG.US,D,20210414,000000,30.0038,30.0837,29.9879,30.0487,1387767.5223357,0
+ABLG.US,D,20210415,000000,30.2058,30.24,30.205,30.24,11214.280708528,0
+ABLG.US,D,20210416,000000,30.4227,30.4227,30.3973,30.4113,748.07416240258,0
+ABLG.US,D,20210419,000000,30.4016,30.4016,30.3013,30.3455,16667.13788318,0
+ABLG.US,D,20210420,000000,30.0925,30.0925,29.9266,29.9951,972.38254899818,0
+ABLG.US,D,20210421,000000,29.9486,30.2147,29.9441,30.2147,5449.4413108961,0
+ABLG.US,D,20210422,000000,30.24,30.24,30.1356,30.1638,1646.4463300367,0
+ABLG.US,D,20210423,000000,30.349,30.4483,30.3447,30.4483,760.59899617188,0
+ABLG.US,D,20210426,000000,30.4561,30.4929,30.4245,30.4245,2539.1253914121,0
+ABLG.US,D,20210427,000000,30.3271,30.4087,30.3271,30.4087,408.7650293798,0
+ABLG.US,D,20210428,000000,30.4842,30.5017,30.3622,30.4281,14364.845712132,0
+ABLG.US,D,20210429,000000,30.4061,30.4491,30.4061,30.4491,998.57083778853,0
+ABLG.US,D,20210430,000000,30.1709,30.1709,29.909,29.9951,871.04525759205,0
+ABLG.US,D,20210503,000000,30.3534,30.3534,30.2831,30.3165,1902.6361116815,0
+ABLG.US,D,20210504,000000,30.1091,30.1091,29.8044,29.8905,4861.9127449909,0
+ABLG.US,D,20210505,000000,30.2874,30.2874,30.2874,30.2874,36.435880056138,0
+ABLG.US,D,20210506,000000,30.2445,30.4351,30.24,30.4351,4045.5213074831,0
+ABLG.US,D,20210507,000000,30.7889,30.7889,30.7889,30.7889,305.15049547016,0
+ABLG.US,D,20210510,000000,30.7714,30.7714,30.5448,30.6064,7159.6504310311,0
+ABLG.US,D,20210511,000000,30.0661,30.1751,30.0661,30.1751,1234.2654369017,0
+ABLG.US,D,20210512,000000,30.0837,30.0837,29.6042,29.678,5020.1810989848,0
+ABLG.US,D,20210513,000000,29.8052,29.8756,29.6912,29.8756,1855.9526403595,0
+ABLG.US,D,20210514,000000,30.3103,30.3366,30.3103,30.3366,580.6968383947,0
+ABLG.US,D,20210517,000000,30.2058,30.2928,30.1972,30.2928,1941.3492342411,0
+ABLG.US,D,20210518,000000,30.4737,30.5361,30.4316,30.4316,1384.5634421332,0
+ABLG.US,D,20210519,000000,30.1531,30.2208,30.0792,30.1972,1768.2788039744,0
+ABLG.US,D,20210520,000000,30.7021,30.7319,30.6758,30.7319,1009.9570503061,0
+ABLG.US,D,20210521,000000,30.7195,30.7362,30.6846,30.717,1821.7940028069,0
+ABLG.US,D,20210524,000000,30.9374,30.9374,30.8417,30.8856,1154.5619492789,0
+ABLG.US,D,20210525,000000,31.0675,31.0675,30.9374,30.9865,2571.0067864612,0
+ABLG.US,D,20210526,000000,30.9971,31.0481,30.9813,31.0129,5934.4939641435,0
+ABLG.US,D,20210527,000000,31.0067,31.0806,30.998,31.0806,8598.8676932485,0
+ABLG.US,D,20210528,000000,31.1211,31.1351,31.1211,31.1351,2493.5805413419,0
+ABLG.US,D,20210601,000000,31.3036,31.3379,31.2685,31.2765,2462.8377675446,0
+ABLG.US,D,20210602,000000,31.2676,31.3635,31.2676,31.3301,2090.5086182209,0
+ABLG.US,D,20210603,000000,31.1202,31.1297,31.1112,31.1112,5989.1477842277,0
+ABLG.US,D,20210604,000000,31.3898,31.3993,31.2941,31.3993,6173.6044270119,0
+ABLG.US,D,20210607,000000,31.4513,31.5011,31.4336,31.5011,2323.9259748305,0
+ABLG.US,D,20210608,000000,31.5468,31.5558,31.4942,31.517,1493.8710823017,0
+ABLG.US,D,20210609,000000,31.5118,31.5118,31.381,31.4283,1773.9719102332,0
+ABLG.US,D,20210610,000000,31.4599,31.5558,31.4599,31.4995,1499.5641885604,0
+ABLG.US,D,20210611,000000,31.4873,31.5294,31.4081,31.5285,2426.4018874884,0
+ABLG.US,D,20210614,000000,31.5118,31.6127,31.1631,31.6127,23868.917300526,0
+ABLG.US,D,20210615,000000,31.5812,31.6532,31.5812,31.6532,1298.0282269999,0
+ABLG.US,D,20210616,000000,31.5382,31.712,31.106,31.4467,5098.7459653558,0
+ABLG.US,D,20210617,000000,31.2765,31.3317,31.2508,31.3317,3602.5976405506,0
+ABLG.US,D,20210618,000000,30.8935,30.8935,30.7538,30.7538,1702.2387713727,0
+ABLG.US,D,20210621,000000,30.7804,31.1202,30.3507,31.1034,9852.48969143,0
+ABLG.US,D,20210622,000000,31.15,31.2201,31.15,31.2201,177.62491527367,0
+ABLG.US,D,20210623,000000,31.0217,31.0629,31.0217,31.0279,1713.6249838902,0
+ABLG.US,D,20210624,000000,31.3107,31.3107,31.3107,31.3107,263.02150915525,0
+ABLG.US,D,20210625,000000,31.2765,31.4161,31.2508,31.3362,2491.3032988384,0
+ABLG.US,D,20210628,000000,31.1807,31.2667,31.1807,31.2009,2704.2254729165,0
+ABLG.US,D,20210629,000000,31.2852,31.3466,31.2159,31.2818,809.55970999731,0
+ABLG.US,D,20210630,000000,30.9805,31.0815,30.9453,31.0815,1567.8814636657,0
+ABLG.US,D,20210701,000000,31.0331,31.0761,31.0111,31.0761,4475.9201406462,0
+ABLG.US,D,20210702,000000,31.1719,31.1719,31.1112,31.1667,2571.0067864612,0
+ABLG.US,D,20210706,000000,31.0331,31.0586,31.0314,31.0524,1685.1594525964,0
+ABLG.US,D,20210707,000000,31.1894,31.3538,31.1894,31.3538,1602.0401012183,0
+ABLG.US,D,20210708,000000,30.9717,30.9717,30.9717,30.9717,301.73463171489,0
+ABLG.US,D,20210709,000000,31.2508,31.3767,31.2466,31.3686,2136.0534682911,0
+ABLG.US,D,20210712,000000,31.4942,31.5698,31.4942,31.5698,683.17275105259,0
+ABLG.US,D,20210713,000000,31.5118,31.5988,31.381,31.409,2378.5797949148,0
+ABLG.US,D,20210714,000000,31.6119,31.6119,31.5294,31.5707,913.17424390696,0
+ABLG.US,D,20210715,000000,31.4161,31.4345,31.2589,31.3054,8745.7498347249,0
+ABLG.US,D,20210716,000000,31.2245,31.3203,31.136,31.136,1139.7598730061,0
+ABLG.US,D,20210719,000000,30.7284,30.7452,30.7284,30.7452,873.32250009556,0
+ABLG.US,D,20210720,000000,30.667,30.9805,30.667,30.9717,4563.5939770313,0
+ABLG.US,D,20210721,000000,31.3292,31.381,31.3292,31.381,644.45962849294,0
+ABLG.US,D,20210722,000000,31.4161,31.5029,31.3985,31.3985,2412.7384324674,0
+ABLG.US,D,20210723,000000,31.6857,31.6945,31.634,31.6945,2999.1283771209,0
+ABLG.US,D,20210726,000000,31.5734,31.6331,31.5734,31.6163,1126.096417985,0
+ABLG.US,D,20210727,000000,31.4513,31.4513,31.2422,31.4161,5147.7066791812,0
+ABLG.US,D,20210728,000000,31.4161,31.5858,31.4161,31.5205,3438.636180298,0
+ABLG.US,D,20210729,000000,31.7473,31.7807,31.7208,31.7807,2668.9282141121,0
+ABLG.US,D,20210730,000000,31.7736,31.7736,31.6805,31.6805,861.93628757801,0
+ABLG.US,D,20210802,000000,31.878,31.878,31.7331,31.7331,1440.3558834692,0
+ABLG.US,D,20210803,000000,31.8605,31.9385,31.8605,31.936,378.02225558243,0
+ABLG.US,D,20210804,000000,32.0124,32.0212,32.0002,32.0002,629.65755222013,0
+ABLG.US,D,20210805,000000,32.1653,32.2697,32.1564,32.196,1261.5923469438,0
+ABLG.US,D,20210806,000000,31.9298,31.9799,31.9298,31.9799,300.59601046314,0
+ABLG.US,D,20210809,000000,31.878,31.972,31.878,31.9298,2216.8955771656,0
+ABLG.US,D,20210810,000000,31.9826,32.0248,31.921,31.9941,2841.9986443788,0
+ABLG.US,D,20210811,000000,32.1696,32.1757,32.1125,32.1757,1600.9014799666,0
+ABLG.US,D,20210812,000000,32.1917,32.1917,32.0959,32.1564,835.74799878766,0
+ABLG.US,D,20210813,000000,32.2002,32.3145,32.2002,32.3145,723.02449486399,0
+ABLG.US,D,20210816,000000,31.9922,32.1405,31.9922,32.1405,2007.3892668428,0
+ABLG.US,D,20210817,000000,31.7736,31.8868,31.7208,31.8763,21190.880116399,0
+ABLG.US,D,20210818,000000,31.7208,31.9475,31.7208,31.7577,1997.1416755771,0
+ABLG.US,D,20210819,000000,31.3555,31.5689,31.3555,31.4424,3057.1980609603,0
+ABLG.US,D,20210820,000000,31.5468,31.7324,31.5468,31.7324,1813.8236540446,0
+ABLG.US,D,20210823,000000,31.9913,32.0697,31.9913,32.0697,1376.593093371,0
+ABLG.US,D,20210824,000000,32.1388,32.1388,32.0959,32.0959,1039.5612028517,0
+ABLG.US,D,20210825,000000,32.0959,32.1564,32.0959,32.1564,1674.9118613306,0
+ABLG.US,D,20210826,000000,32.0528,32.0871,31.9475,31.9737,4219.7303590015,0
+ABLG.US,D,20210827,000000,32.2002,32.296,32.2002,32.2434,1564.4655999104,0
+ABLG.US,D,20210830,000000,32.305,32.3566,32.2874,32.2874,2401.3522199498,0
+ABLG.US,D,20210831,000000,32.2345,32.3715,32.2345,32.2513,3568.439002998,0
+ABLG.US,D,20210901,000000,32.5262,32.5262,32.4656,32.4656,3147.1491398489,0
+ABLG.US,D,20210902,000000,32.6262,32.6791,32.5919,32.635,6460.536982454,0
+ABLG.US,D,20210903,000000,32.7273,32.7924,32.6967,32.7054,5107.8549353698,0
+ABLG.US,D,20210907,000000,32.7308,32.7308,32.6096,32.6096,1249.0675131745,0
+ABLG.US,D,20210908,000000,32.3917,32.4295,32.3303,32.3743,2882.9890094419,0
+ABLG.US,D,20210909,000000,32.4172,32.4172,32.3086,32.3478,3231.4071124787,0
+ABLG.US,D,20210910,000000,32.4797,32.5324,32.3611,32.3611,3859.9260434471,0
+ABLG.US,D,20210913,000000,32.4613,32.5218,32.4524,32.5218,897.2335463824,0
+ABLG.US,D,20210914,000000,32.5008,32.507,32.5008,32.507,461.1416069605,0
+ABLG.US,D,20210915,000000,32.4172,32.5965,32.4094,32.5965,3350.9623439129,0
+ABLG.US,D,20210916,000000,32.4006,32.6088,32.4006,32.6088,2703.0868516647,0
+ABLG.US,D,20210917,000000,32.13,32.1871,32.13,32.1388,3921.4115910418,0
+ABLG.US,D,20210920,000000,31.5514,31.5514,31.4072,31.4942,1435.8013984622,0
+ABLG.US,D,20210921,000000,31.7903,31.9385,31.7903,31.8693,163504.87313067,0
+ABLG.US,D,20210922,000000,32.2002,32.2268,32.073,32.073,1755.7539702051,0
+ABLG.US,D,20210923,000000,32.3715,32.4216,32.3486,32.3743,3463.6858478366,0
+ABLG.US,D,20210924,000000,32.0255,32.0714,31.9475,32.0714,3093.6339410165,0
+ABLG.US,D,20210927,000000,31.8649,31.8649,31.7383,31.7822,2376.3025524112,0
+ABLG.US,D,20210928,000000,30.9374,30.9374,30.8408,30.8935,3271.2588562901,0
+ABLG.US,D,20210929,000000,30.876,30.9243,30.7714,30.7714,1851.3981553525,0
+ABLG.US,D,20210930,000000,30.7195,30.8671,30.6931,30.7108,2762.295156756,0
+ABLG.US,D,20211001,000000,30.6406,30.8716,30.6406,30.8328,3854.2329371883,0
+ABLG.US,D,20211004,000000,30.615,30.615,30.3103,30.4316,4097.8978850638,0
+ABLG.US,D,20211005,000000,30.7108,30.7452,30.6758,30.6758,960.99633648064,0
+ABLG.US,D,20211006,000000,30.3447,30.4929,30.3013,30.4929,3899.7777872585,0
+ABLG.US,D,20211007,000000,30.8846,30.9285,30.7889,30.7889,5290.0343356505,0
+ABLG.US,D,20211008,000000,30.7662,30.7662,30.7195,30.7627,1512.0890223297,0
+ABLG.US,D,20211011,000000,30.8453,30.8453,30.6256,30.6256,65878.348384001,0
+ABLG.US,D,20211012,000000,30.6758,30.775,30.6758,30.6905,3289.4767963182,0
+ABLG.US,D,20211013,000000,31.0156,31.192,30.9882,31.1728,578789.64779801,0
+ABLG.US,D,20211014,000000,31.4855,31.5486,31.4855,31.5486,7484.1574877811,0
+ABLG.US,D,20211015,000000,31.6425,31.7356,31.6425,31.7356,2851.1076143928,0
+ABLG.US,D,20211018,000000,31.4731,31.6778,31.4731,31.6312,6690.5384753083,0
+ABLG.US,D,20211019,000000,31.843,31.9131,31.843,31.9131,801.58936123503,0
+ABLG.US,D,20211020,000000,31.8947,32.0325,31.6558,31.9403,6577.8149713846,0
+ABLG.US,D,20211021,000000,31.8754,31.8947,31.843,31.8947,2219.1728196692,0
+ABLG.US,D,20211022,000000,32.0519,32.1564,32.0519,32.1564,4190.1262064559,0
+ABLG.US,D,20211025,000000,32.1388,32.1388,32.1037,32.1037,886.98595511661,0
+ABLG.US,D,20211026,000000,32.2434,32.2522,32.1432,32.1432,2491.3032988384,0
+ABLG.US,D,20211027,000000,32.0994,32.1917,32.0889,32.0889,4359.7807729673,0
+ABLG.US,D,20211028,000000,32.2002,32.3743,32.2002,32.3725,178639.42680899,0
+ABLG.US,D,20211029,000000,32.217,32.217,32.1653,32.174,3453.4382565708,0
+ABLG.US,D,20211101,000000,32.3215,32.4094,32.3215,32.3926,2089.3699969692,0
+ABLG.US,D,20211102,000000,32.2697,32.4006,32.2697,32.3646,1000.848080292,0
+ABLG.US,D,20211103,000000,32.3971,32.6702,32.3971,32.6702,15738.022941748,0
+ABLG.US,D,20211104,000000,32.6183,32.6921,32.5919,32.6921,2572.145407713,0
+ABLG.US,D,20211105,000000,32.5834,32.6183,32.5834,32.6043,1044.1156878587,0
+ABLG.US,D,20211108,000000,32.6746,32.6791,32.6384,32.6384,2952.4449057989,0
+ABLG.US,D,20211109,000000,32.5306,32.6183,32.5306,32.6008,4481.613246905,0
+ABLG.US,D,20211110,000000,32.4435,32.4699,32.1952,32.1952,6510.6363175311,0
+ABLG.US,D,20211111,000000,32.3303,32.4172,32.3303,32.3566,3125.5153360656,0
+ABLG.US,D,20211112,000000,32.5218,32.6702,32.5218,32.6702,1246.790270671,0
+ABLG.US,D,20211115,000000,32.844,32.844,32.5692,32.5692,5494.9861609663,0
+ABLG.US,D,20211116,000000,32.5218,32.5218,32.4435,32.4435,2605.1654240139,0
+ABLG.US,D,20211117,000000,32.4216,32.4788,32.3867,32.4788,2191.845909627,0
+ABLG.US,D,20211118,000000,32.4094,32.4841,32.4094,32.4779,3721.0142507331,0
+ABLG.US,D,20211119,000000,32.4524,32.4524,32.3303,32.3654,2559.6205739437,0
+ABLG.US,D,20211122,000000,32.2785,32.2785,32.0722,32.0722,1586.0994036938,0
+ABLG.US,D,20211123,000000,31.741,31.8262,31.741,31.8262,590.94442966049,0
+ABLG.US,D,20211124,000000,31.4987,31.6049,31.4336,31.6049,1578.1290549315,0
+ABLG.US,D,20211126,000000,31.207,31.207,30.998,31.0164,997.43221653678,0
+ABLG.US,D,20211129,000000,31.1894,31.3466,31.1894,31.3292,5303.6977906716,0
+ABLG.US,D,20211130,000000,31.2422,31.2422,30.7627,30.9585,1517.7821285885,0
+ABLG.US,D,20211201,000000,31.409,31.409,30.7627,30.7627,6457.1211186987,0
+ABLG.US,D,20211202,000000,31.2254,31.2254,31.1377,31.1377,1998.2802968288,0
+ABLG.US,D,20211203,000000,30.876,30.8873,30.8154,30.8873,694.55896357013,0
+ABLG.US,D,20211206,000000,31.2159,31.3985,31.2159,31.2439,5101.0232078593,0
+ABLG.US,D,20211207,000000,31.9254,32.0255,31.9254,31.9975,5205.7763630207,0
+ABLG.US,D,20211208,000000,32.1476,32.1828,32.1388,32.1476,4122.9475526024,0
+ABLG.US,D,20211209,000000,32.0697,32.0697,31.965,31.965,4606.8615845979,0
+ABLG.US,D,20211210,000000,31.8947,31.965,31.8947,31.965,1438.0786409657,0
+ABLG.US,D,20211213,000000,31.7683,31.7921,31.7093,31.7093,1056.640521628,0
+ABLG.US,D,20211214,000000,31.3194,31.4028,31.287,31.3432,2055.2113594165,0
+ABLG.US,D,20211215,000000,31.2676,31.6805,31.2676,31.6805,1793.328471513,0
+ABLG.US,D,20211216,000000,31.9385,31.9385,31.7903,31.8042,4519.1877482129,0
+ABLG.US,D,20211217,000000,31.3678,31.5812,31.3678,31.3966,27354.236952146,0
+ABLG.US,D,20211220,000000,31.1112,31.3555,31.0753,31.2159,6643.8550039864,0
+ABLG.US,D,20211221,000000,31.3985,31.712,31.3985,31.6805,9622.4881985757,0
+ABLG.US,D,20211222,000000,31.8562,32.0607,31.843,32.0432,3238.2388399893,0
+ABLG.US,D,20211223,000000,32.08,32.2109,32.08,32.2109,683.17275105259,0
+ABLG.US,D,20211227,000000,32.3392,32.4972,32.3392,32.4972,2058.6272231718,0
+ABLG.US,D,20211228,000000,32.5138,32.5138,32.4357,32.4551,1056.640521628,0
+ABLG.US,D,20211229,000000,32.5605,32.5709,32.5605,32.5709,586.38994465347,0
+ABLG.US,D,20211230,000000,32.2935,32.2935,32.1431,32.1431,6270.387233411,0
+ABLG.US,D,20211231,000000,32.1968,32.2318,32.0934,32.0934,2124.6672557735,0
+ABLG.US,D,20220103,000000,32.2759,32.2759,31.9632,32.1316,8111.5377974977,0
+ABLG.US,D,20220104,000000,32.2231,32.2231,31.9517,32.0629,20045.427137135,0
+ABLG.US,D,20220105,000000,32.0158,32.0158,31.6301,31.6301,1305.9985757622,0
+ABLG.US,D,20220106,000000,31.1957,31.3582,31.1957,31.2134,1565.6042211622,0
+ABLG.US,D,20220107,000000,31.3224,31.38,31.3224,31.3448,1027.0363690824,0
+ABLG.US,D,20220110,000000,30.6282,30.9146,30.6282,30.9146,1473.3758997701,0
+ABLG.US,D,20220111,000000,31.0111,31.2414,31.0111,31.2414,2052.934116913,0
+ABLG.US,D,20220112,000000,31.4767,31.6375,31.4767,31.6375,4284.6317703515,0
+ABLG.US,D,20220113,000000,31.5294,31.5294,31.1957,31.1957,1325.355137042,0
+ABLG.US,D,20220114,000000,30.8882,30.9234,30.8179,30.9164,3935.0750460629,0
+ABLG.US,D,20220118,000000,30.5546,30.5546,30.3737,30.4668,4411.0187292962,0
+ABLG.US,D,20220119,000000,30.6246,30.6511,30.5147,30.5147,1657.8325425543,0
+ABLG.US,D,20220120,000000,30.8355,30.9321,30.3878,30.3893,8571.5407832064,0
+ABLG.US,D,20220121,000000,30.0322,30.2648,29.8518,29.9624,47662.685598435,0
+ABLG.US,D,20220124,000000,29.3149,29.5545,29.0913,29.5545,1949.3195830034,0
+ABLG.US,D,20220125,000000,29.1668,29.4787,29.1646,29.3163,6081.3761056198,0
+ABLG.US,D,20220126,000000,29.7326,29.7326,29.2103,29.2948,902.92665264117,0
+ABLG.US,D,20220127,000000,29.202,29.202,28.9508,29.0579,7243.9084036609,0
+ABLG.US,D,20220128,000000,29.0045,29.293,28.8981,29.293,4234.5324352743,0
+ABLG.US,D,20220131,000000,29.7004,30.0627,29.583,30.0157,2123.5286345218,0
+ABLG.US,D,20220201,000000,30.2648,30.3439,29.9707,30.2033,12841.370477285,0
+ABLG.US,D,20220202,000000,30.4791,30.4791,30.3766,30.3766,840.30248379468,0
+ABLG.US,D,20220203,000000,29.9661,30.2289,29.8343,29.8383,2724.7206554481,0
+ABLG.US,D,20220204,000000,29.5095,29.931,29.4813,29.7821,5553.0558448058,0
+ABLG.US,D,20220207,000000,29.8869,29.8869,29.7289,29.7709,1599.7628587148,0
+ABLG.US,D,20220208,000000,29.7466,29.9152,29.7466,29.9152,814.11419500433,0
+ABLG.US,D,20220209,000000,30.5457,30.5774,30.3086,30.4504,30009.501711237,0
+ABLG.US,D,20220210,000000,30.3086,30.3658,30.0538,30.1158,5852.5132340172,0
+ABLG.US,D,20220211,000000,29.9046,29.9046,29.4304,29.509,1518.9207498402,0
+ABLG.US,D,20220214,000000,29.3688,29.562,29.2897,29.4304,6098.4554243961,0
+ABLG.US,D,20220215,000000,29.72,29.8211,29.72,29.8163,4799.2885761444,0
+ABLG.US,D,20220216,000000,29.7027,29.904,29.6589,29.904,4124.0861738541,0
+ABLG.US,D,20220217,000000,29.5488,29.6236,29.3513,29.3513,3604.8748830541,0
+ABLG.US,D,20220218,000000,29.1931,29.2389,29.1931,29.2389,367.77466431664,0
+ABLG.US,D,20220222,000000,29.1103,29.2248,28.7292,28.8691,3669.7762944041,0
+ABLG.US,D,20220223,000000,28.6661,28.6661,28.5609,28.5609,1132.9281454955,0
+ABLG.US,D,20220224,000000,27.5773,28.3587,27.5773,28.3587,7988.5667023082,0
+ABLG.US,D,20220225,000000,28.6751,29.0439,28.6751,29.0439,3858.7874221954,0
+ABLG.US,D,20220228,000000,28.35,28.6751,28.336,28.6485,14056.279352907,0
+ABLG.US,D,20220301,000000,28.3901,28.7717,28.1129,28.188,4234.5324352743,0
+ABLG.US,D,20220302,000000,28.3238,28.6661,28.3238,28.5049,4717.3078460181,0
+ABLG.US,D,20220303,000000,28.5434,28.5434,27.9988,28.1472,2551.6502251814,0
+ABLG.US,D,20220304,000000,27.7528,27.7528,27.3943,27.3943,1187.5819655797,0
+ABLG.US,D,20220307,000000,27.2523,27.2838,26.6781,26.6781,4658.0995409269,0
+ABLG.US,D,20220308,000000,26.6535,26.9887,26.3565,26.648,5300.2819269163,0
+ABLG.US,D,20220309,000000,26.9712,27.7792,26.9712,27.6227,2788.4834455463,0
+ABLG.US,D,20220310,000000,27.305,27.3366,27.0855,27.2785,580690.00666719,0
+ABLG.US,D,20220311,000000,27.4055,27.4055,26.9272,27.0032,5724.9876538207,0
+ABLG.US,D,20220314,000000,27.0943,27.3227,27.0135,27.0135,2235.1135171937,0
+ABLG.US,D,20220315,000000,27.059,27.261,26.936,27.0546,4225.4234652602,0
+ABLG.US,D,20220316,000000,28.1481,28.4871,27.8058,28.4871,2116.6969070113,0
+ABLG.US,D,20220317,000000,28.3587,28.7102,28.3587,28.6575,2415.0156749709,0
+ABLG.US,D,20220318,000000,28.2622,29.0773,28.2622,29.0275,13506.32528831,0
+ABLG.US,D,20220321,000000,28.8682,28.9338,28.8236,28.8236,1163.6709192929,0
+ABLG.US,D,20220322,000000,29.0351,29.0614,29.0063,29.0226,1507.5345373227,0
+ABLG.US,D,20220323,000000,28.8244,28.8244,28.6751,28.6751,482.77541074383,0
+ABLG.US,D,20220324,000000,28.6838,28.7646,28.6311,28.7646,1658.971163806,0
+ABLG.US,D,20220325,000000,28.64,28.687,28.64,28.687,1299.1668482517,0
+ABLG.US,D,20220328,000000,28.4713,28.6638,28.4555,28.6638,2417.2929174744,0
+ABLG.US,D,20220329,000000,29.1931,29.2197,29.0439,29.2197,1267.2854532025,0
+ABLG.US,D,20220330,000000,29.2767,29.2897,29.0633,29.1316,2799.8696580638,0
+ABLG.US,D,20220331,000000,28.9487,28.9487,28.7147,28.7147,717.33138860522,0
+ABLG.US,D,20220401,000000,28.8682,28.9673,28.8682,28.9673,442.92366693243,0
+ABLG.US,D,20220404,000000,29.2747,29.2747,29.2747,29.2747,193.56561279823,0
+ABLG.US,D,20220405,000000,29.0122,29.0176,28.8418,28.9023,1480.2076272806,0
+ABLG.US,D,20220406,000000,28.4941,28.5169,28.4643,28.4643,662.67756852101,0
+ABLG.US,D,20220407,000000,28.3587,28.6319,28.3587,28.6319,702.52931233241,0
+ABLG.US,D,20220408,000000,28.7033,28.7033,28.5521,28.5521,1409.6131096718,0
+ABLG.US,D,20220411,000000,28.3544,28.3665,28.1568,28.1568,2405.9067049569,0
+ABLG.US,D,20220412,000000,28.3978,28.3978,28.0612,28.0612,11289.429711144,0
+ABLG.US,D,20220413,000000,28.1921,28.393,28.1392,28.393,1343.5730770701,0
+ABLG.US,D,20220414,000000,28.2359,28.2711,28.2007,28.2007,1302.5827120069,0
+ABLG.US,D,20220418,000000,28.1129,28.2153,28.0251,28.0251,17163.576748944,0
+ABLG.US,D,20220419,000000,27.8968,28.2052,27.8968,28.2052,2075.7065419481,0
+ABLG.US,D,20220420,000000,28.2097,28.337,28.2007,28.282,3731.2618419989,0
+ABLG.US,D,20220421,000000,27.8866,28.0958,27.7927,27.7927,1082.8288104183,0
+ABLG.US,D,20220422,000000,27.3137,27.3333,27.3137,27.3333,160.54559649736,0
+ABLG.US,D,20220425,000000,27.2215,27.2215,26.7956,27.1205,2243.083865956,0
+ABLG.US,D,20220426,000000,26.7165,26.7165,26.3828,26.3828,1884.4181716534,0
+ABLG.US,D,20220427,000000,26.3916,26.6725,26.3916,26.532,3164.2284586252,0
+ABLG.US,D,20220428,000000,26.7508,26.9624,26.7508,26.9624,1565.6042211622,0
+ABLG.US,D,20220429,000000,27.0238,27.0238,26.6463,26.6463,971.24392774643,0
+ABLG.US,D,20220502,000000,26.5233,26.5233,26.3916,26.5233,2946.7517995402,0
+ABLG.US,D,20220503,000000,26.7165,26.734,26.5764,26.6862,5295.7274419093,0
+ABLG.US,D,20220504,000000,26.5127,27.1501,25.8221,27.1501,4350.6718029532,0
+ABLG.US,D,20220505,000000,26.9535,26.9624,26.0138,26.3389,15768.765715545,0
+ABLG.US,D,20220506,000000,26.0929,26.0929,25.7593,25.8034,1844.566427842,0
+ABLG.US,D,20220509,000000,24.802,25.0742,24.802,24.8538,1020.2046415719,0
+ABLG.US,D,20220510,000000,24.9995,25.2291,24.9863,25.1222,1135.205387999,0
+ABLG.US,D,20220511,000000,25.4745,25.4745,24.9649,24.9649,1622.5352837499,0
+ABLG.US,D,20220512,000000,24.6788,24.9336,24.6788,24.8094,5588.3531036102,0
+ABLG.US,D,20220513,000000,26.9448,26.9975,25.4343,25.5175,1510.950401078,0
+ABLG.US,D,20220516,000000,25.3653,25.5836,25.3113,25.5107,6008.5043455075,0
+ABLG.US,D,20220517,000000,25.9436,26.1139,25.9436,26.1139,441.78504568067,0
+ABLG.US,D,20220518,000000,25.733,25.733,25.3025,25.3833,5367.4605807698,0
+ABLG.US,D,20220519,000000,25.4519,25.6157,25.4519,25.5478,3184.7236411568,0
+ABLG.US,D,20220520,000000,25.8119,25.8119,25.7505,25.8088,1004.2639440473,0
+ABLG.US,D,20220523,000000,26.1363,26.3213,26.1363,26.2301,1048.6701728657,0
+ABLG.US,D,20220524,000000,25.9173,26.0313,25.9173,26.0313,1019.0660203201,0
+ABLG.US,D,20220525,000000,25.8918,26.0842,25.8918,26.0842,4506.6629144436,0
+ABLG.US,D,20220526,000000,26.4136,26.4597,26.3521,26.4597,2531.1550426498,0
+ABLG.US,D,20220527,000000,26.6483,26.8219,26.6483,26.7754,7346.3843163188,0
+ABLG.US,D,20220531,000000,26.6816,26.8306,26.6816,26.7496,7462.5236839977,0
+ABLG.US,D,20220601,000000,26.3916,26.561,26.3126,26.5176,3879.2826047269,0
+ABLG.US,D,20220602,000000,26.7792,26.9589,26.7792,26.9589,1229.7109518947,0
+ABLG.US,D,20220603,000000,26.6639,26.7674,26.6639,26.7674,310.84360172893,0
+ABLG.US,D,20220606,000000,26.936,26.936,26.6025,26.7259,5466.5206296724,0
+ABLG.US,D,20220607,000000,26.3476,26.7758,26.3476,26.7758,3797.3018746006,0
+ABLG.US,D,20220608,000000,26.655,26.655,26.497,26.6001,2860.2165844068,0
+ABLG.US,D,20220609,000000,26.0842,26.0842,25.8768,25.8768,814.11419500433,0
+ABLG.US,D,20220610,000000,25.3815,25.3815,25.3539,25.3539,2550.5116039297,0
+ABLG.US,D,20220613,000000,24.4805,24.5569,24.4652,24.4652,557.92441335961,0
+ABLG.US,D,20220614,000000,24.3627,24.3627,24.2397,24.323,1047.531551614,0
+ABLG.US,D,20220615,000000,24.4595,24.7228,24.4379,24.7228,1835.4574578279,0
+ABLG.US,D,20220616,000000,23.9588,24.1119,23.9588,24.1119,3402.2003002419,0
+ABLG.US,D,20220617,000000,23.9852,24.1071,23.9588,24.1071,1465.4055510078,0
+ABLG.US,D,20220621,000000,24.2134,24.319,24.1959,24.235,5329.8860794619,0
+ABLG.US,D,20220622,000000,24.1257,24.1257,23.9851,24.0405,1155.7005705306,0
+ABLG.US,D,20220623,000000,23.9414,24.1168,23.8348,24.1168,2099.6175882349,0
+ABLG.US,D,20220624,000000,24.6964,24.7756,24.4595,24.7756,1828.6257303174,0
+ABLG.US,D,20220627,000000,24.8194,24.8635,24.7669,24.8183,916.59010766222,0
+ABLG.US,D,20220628,000000,24.7401,24.7401,24.7401,24.7401,38.713122559647,0
+ABLG.US,D,20220629,000000,24.6087,24.6526,24.5649,24.6087,984.90738276748,0
+ABLG.US,D,20220630,000000,24.2056,24.5082,24.2056,24.5082,1290.0578782376,0
+ABLG.US,D,20220701,000000,24.1082,24.5153,24.1082,24.5153,584.11270214996,0
+ABLG.US,D,20220705,000000,23.9719,24.2084,23.9719,24.2084,2591.5019689928,0
+ABLG.US,D,20220706,000000,24.1167,24.1627,24.0993,24.1627,1169.3640255517,0
+ABLG.US,D,20220707,000000,24.4682,24.5748,24.4682,24.5748,417.87399939383,0
+ABLG.US,D,20220708,000000,24.5822,24.5822,24.4418,24.5733,807.28246749381,0
+ABLG.US,D,20220711,000000,24.0993,24.2487,24.0926,24.1442,3383.9823602138,0
+ABLG.US,D,20220712,000000,24.1257,24.1257,24.0176,24.0176,449.75539444295,0
+ABLG.US,D,20220713,000000,24.152,24.152,24.073,24.1345,1433.5241559587,0
+ABLG.US,D,20220714,000000,23.4406,23.6776,23.4354,23.6776,3453.4382565708,0
+ABLG.US,D,20220715,000000,23.8708,23.9546,23.8708,23.9546,702.52931233241,0
+ABLG.US,D,20220718,000000,24.1168,24.1337,24.1168,24.1337,322.22981424647,0
+ABLG.US,D,20220719,000000,24.4418,24.7843,24.433,24.7294,13310.482433008,0
+ABLG.US,D,20220720,000000,24.7554,24.7554,24.7554,24.7554,485.05265324734,0
+ABLG.US,D,20220721,000000,24.8283,24.9777,24.802,24.9777,1755.7539702051,0
+ABLG.US,D,20220722,000000,25.0039,25.0039,24.8185,24.8185,790.20314871749,0
+ABLG.US,D,20220725,000000,25.0323,25.0742,25.0215,25.0304,2199.8162583893,0
+ABLG.US,D,20220726,000000,24.7843,24.8222,24.7756,24.7756,2117.835528263,0
+ABLG.US,D,20220727,000000,24.9183,25.2365,24.9183,25.2365,504.40921452716,0
+ABLG.US,D,20220728,000000,25.4431,25.5572,25.4343,25.5396,7216.5814936188,0
+ABLG.US,D,20220729,000000,25.6405,25.7593,25.6098,25.7593,1871.8933378841,0
+ABLG.US,D,20220801,000000,25.7373,25.7373,25.5573,25.6549,699.11344857715,0
+ABLG.US,D,20220802,000000,25.3903,25.3903,25.333,25.333,460.00298570874,0
+ABLG.US,D,20220803,000000,25.364,25.4489,25.364,25.4489,409.90365063155,0
+ABLG.US,D,20220804,000000,25.6274,25.7373,25.6274,25.6364,8359.7572303801,0
+ABLG.US,D,20220805,000000,25.4519,25.4519,25.4519,25.4519,364.35880056138,0
+ABLG.US,D,20220808,000000,25.5747,25.5747,25.5747,25.5747,464.55747071576,0
+ABLG.US,D,20220809,000000,25.4563,25.458,25.4563,25.458,118.41661018245,0
+ABLG.US,D,20220810,000000,26.0407,26.0407,26.0053,26.0053,249.35805413419,0
+ABLG.US,D,20220811,000000,26.1544,26.1544,25.9436,25.9788,14256.676693216,0
+ABLG.US,D,20220812,000000,25.8471,26.1232,25.8471,26.1232,1534.8614473648,0
+ABLG.US,D,20220815,000000,25.9086,26.0314,25.9086,25.97,3068.5842734779,0
+ABLG.US,D,20220816,000000,25.97,26.0302,25.97,26.0302,477.08230448506,0
+ABLG.US,D,20220817,000000,25.7951,25.9525,25.7951,25.8119,4909.7348375646,0
+ABLG.US,D,20220818,000000,25.7066,25.8338,25.7066,25.7505,2557.3433314402,0
+ABLG.US,D,20220819,000000,25.3289,25.3289,25.2675,25.3258,2098.4789669832,0
+ABLG.US,D,20220822,000000,25.2324,25.2324,24.9863,25.0128,1952.7354467586,0
+ABLG.US,D,20220823,000000,25.0391,25.0962,24.9952,24.9952,2623.3833640419,0
+ABLG.US,D,20220824,000000,24.8985,25.0739,24.8985,25.0219,810.69833124907,0
+ABLG.US,D,20220825,000000,25.3289,25.3289,25.2235,25.2235,1011.0956715578,0
+ABLG.US,D,20220826,000000,24.7669,24.7669,24.7302,24.7302,844.8569688017,0
+ABLG.US,D,20220829,000000,24.7316,24.7316,24.6132,24.6132,417.87399939383,0
+ABLG.US,D,20220830,000000,24.3846,24.3846,24.2487,24.2487,297.18014670787,0
+ABLG.US,D,20220831,000000,24.319,24.319,24.1168,24.1168,2081.3996482069,0
+ABLG.US,D,20220901,000000,23.5109,23.7393,23.5109,23.7393,1468.8214147631,0
+ABLG.US,D,20220902,000000,23.9326,23.9614,23.5548,23.5548,1857.0912616113,0
+ABLG.US,D,20220906,000000,23.4933,23.4933,23.4501,23.4501,8465.6490067933,0
+ABLG.US,D,20220907,000000,23.4231,23.6602,23.4231,23.6602,1434.6627772104,0
+ABLG.US,D,20220908,000000,23.4844,23.7042,23.4844,23.6953,17797.788786172,0
+ABLG.US,D,20220909,000000,24.0993,24.2924,24.0993,24.2924,3740.3708120129,0
+ABLG.US,D,20220912,000000,24.6437,24.6437,24.5649,24.5649,4452.0090943594,0
+ABLG.US,D,20220913,000000,24.0027,24.0027,23.7305,23.7606,2052.934116913,0
+ABLG.US,D,20220914,000000,23.7129,23.8701,23.7129,23.7963,904.06527389292,0
+ABLG.US,D,20220915,000000,23.4933,23.7129,23.4933,23.5144,4893.79414004,0
+ABLG.US,D,20220916,000000,23.2561,23.3208,23.1245,23.2985,165352.85542226,0
+ABLG.US,D,20220919,000000,23.2649,23.3529,23.2649,23.3529,1205.7999056078,0
+ABLG.US,D,20220920,000000,23.0849,23.0849,22.9575,23.0191,1641.8918450297,0
+ABLG.US,D,20220921,000000,22.946,22.9923,22.7106,22.7106,2214.6183346621,0
+ABLG.US,D,20220922,000000,22.5711,22.5711,22.4307,22.4965,5178.4494529786,0
+ABLG.US,D,20220923,000000,22.0266,22.0266,21.6754,21.7194,5649.8386512049,0
+ABLG.US,D,20220926,000000,21.6139,21.6139,21.4031,21.4909,3065.1684097226,0
+ABLG.US,D,20220927,000000,21.5523,21.7121,21.3592,21.4805,6607.4191239303,0
+ABLG.US,D,20220928,000000,21.5347,21.9591,21.5347,21.9591,5315.0840031891,0
+ABLG.US,D,20220929,000000,21.6666,21.6666,21.4559,21.605,13852.466148843,0
+ABLG.US,D,20220930,000000,21.7016,21.7984,21.5972,21.5972,1066.8881128938,0
+ABLG.US,D,20221003,000000,22.0257,22.1518,22.0003,22.0566,5366.3219595181,0
+ABLG.US,D,20221004,000000,22.8986,22.9915,22.8654,22.9915,4250.4731327988,0
+ABLG.US,D,20221005,000000,22.5988,22.94,22.5988,22.8345,1523.4752348473,0
+ABLG.US,D,20221006,000000,22.5668,22.5843,22.378,22.4803,11063.982703297,0
+ABLG.US,D,20221007,000000,22.0687,22.0969,21.843,21.843,1479.0690060288,0
+ABLG.US,D,20221010,000000,21.6577,21.7105,21.5808,21.7105,3296.3085238287,0
+ABLG.US,D,20221011,000000,21.4559,21.7368,21.4214,21.4214,3793.8860108454,0
+ABLG.US,D,20221012,000000,21.201,21.3681,21.201,21.3358,9690.8054736809,0
+ABLG.US,D,20221013,000000,20.8761,21.6577,20.8761,21.6451,3533.1417441936,0
+ABLG.US,D,20221014,000000,21.7805,21.7805,21.2976,21.2976,7112.9669597092,0
+ABLG.US,D,20221017,000000,21.8325,21.8553,21.7017,21.7984,2311.4011410612,0
+ABLG.US,D,20221018,000000,21.7984,21.952,21.7984,21.9382,2082.5382694586,0
+ABLG.US,D,20221019,000000,21.6733,21.6733,21.5918,21.5918,850.55007506047,0
+ABLG.US,D,20221020,000000,21.5787,21.8159,21.5611,21.6585,701.39069108065,0
+ABLG.US,D,20221021,000000,21.4206,21.9131,21.4206,21.9131,4826.6154861865,0
+ABLG.US,D,20221024,000000,21.6577,21.9599,21.6577,21.8159,5566.7192998268,0
+ABLG.US,D,20221025,000000,22.0969,22.2236,22.0179,22.2236,1262.7309681955,0
+ABLG.US,D,20221026,000000,22.4921,22.5273,22.378,22.4581,2115.5582857595,0
+ABLG.US,D,20221027,000000,22.4108,22.4264,22.2411,22.2411,630.79617347189,0
+ABLG.US,D,20221028,000000,22.1671,22.2888,22.1671,22.2888,1671.4959975753,0
+ABLG.US,D,20221031,000000,22.0713,22.138,22.0239,22.0662,2611.9971515244,0
+ABLG.US,D,20221101,000000,22.4131,22.4131,22.2416,22.2416,445.20090943594,0
+ABLG.US,D,20221102,000000,22.1233,22.4131,21.8159,21.9423,4511.2173994506,0
+ABLG.US,D,20221103,000000,21.6841,21.7895,21.6841,21.7333,8814.0671098301,0
+ABLG.US,D,20221104,000000,22.6239,22.6239,22.2813,22.557,5408.450945833,0
+ABLG.US,D,20221107,000000,22.5711,22.6942,22.5711,22.6741,2266.9949122428,0
+ABLG.US,D,20221108,000000,22.8258,23.0219,22.8258,22.8937,1397.0882759025,0
+ABLG.US,D,20221109,000000,22.6334,22.7864,22.5095,22.5477,2873.8800394279,0
+ABLG.US,D,20221110,000000,23.768,23.8007,23.6522,23.8007,3067.4456522261,0
+ABLG.US,D,20221111,000000,24.1168,24.288,24.1067,24.288,5540.5310110365,0
+ABLG.US,D,20221114,000000,24.0643,24.2663,24.0643,24.1267,6659.795701511,0
+ABLG.US,D,20221115,000000,24.2135,24.3232,24.2135,24.3232,2760.0179142524,0
+ABLG.US,D,20221116,000000,24.0326,24.2048,23.9763,24.0981,5988.0091629759,0
+ABLG.US,D,20221117,000000,23.8536,24.0122,23.7919,23.9888,3395.3685727314,0
+ABLG.US,D,20221118,000000,23.9588,23.9588,23.8359,23.9462,3362.3485564305,0
+ABLG.US,D,20221121,000000,23.5987,23.7759,23.59,23.7579,3325.9126763743,0
+ABLG.US,D,20221122,000000,23.8632,24.0685,23.8536,24.0685,10116.649821837,0
+ABLG.US,D,20221123,000000,24.2487,24.3715,24.2487,24.3198,16932.436634838,0
+ABLG.US,D,20221125,000000,24.3803,24.4856,24.3801,24.4258,1178.4729955657,0
+ABLG.US,D,20221128,000000,24.3453,24.3453,24.152,24.1911,2019.9141006121,0
+ABLG.US,D,20221129,000000,24.4595,24.4595,24.354,24.3956,1111.2943417122,0
+ABLG.US,D,20221130,000000,24.6703,25.0005,24.6614,25.0005,7813.2190295381,0
+ABLG.US,D,20221201,000000,24.9952,25.1268,24.9777,25.1209,3890.6688172445,0
+ABLG.US,D,20221202,000000,24.9837,25.1495,24.9837,25.1495,881.29284885784,0
+ABLG.US,D,20221205,000000,25.2147,25.2147,24.7669,24.8003,2798.7310368121,0
+ABLG.US,D,20221206,000000,24.8985,24.8985,24.601,24.6648,1377.7317146227,0
+ABLG.US,D,20221207,000000,24.6526,24.6526,24.5737,24.6407,4385.9690617576,0
+ABLG.US,D,20221208,000000,24.8635,24.8635,24.758,24.7895,1054.3632791245,0
+ABLG.US,D,20221209,000000,24.8371,24.8809,24.7316,24.7808,3894.0846809997,0
+ABLG.US,D,20221212,000000,24.6944,24.7546,24.5999,24.7546,4377.9987129953,0
+ABLG.US,D,20221213,000000,25.1005,25.1669,24.9513,24.9863,8441.7379605065,0
+ABLG.US,D,20221214,000000,25.1268,25.2324,24.9547,25.0542,1948.1809617516,0
+ABLG.US,D,20221215,000000,24.5032,24.556,24.354,24.4307,3161.9512161217,0
+ABLG.US,D,20221216,000000,24.3116,24.3116,24.3116,24.3116,399.65605936576,0
+ABLG.US,D,20221219,000000,24.2397,24.2794,24.1372,24.1372,1834.3188365762,0
+ABLG.US,D,20221220,000000,24.1541,24.1907,24.0993,24.0994,2673.4826991191,0
+ABLG.US,D,20221221,000000,24.2749,24.4857,24.2663,24.4607,555304.44585933,0
+ABLG.US,D,20221222,000000,24.1571,24.1873,24.0466,24.1873,2043.825146899,0
+ABLG.US,D,20221223,000000,24.319,24.3677,24.3102,24.3672,1450.603474735,0
+ABLG.US,D,20221227,000000,24.4418,24.556,24.4418,24.4857,4239.0869202813,0
+ABLG.US,D,20221228,000000,24.7527,24.7527,24.0904,24.1318,7400.6513193724,0
+ABLG.US,D,20221229,000000,24.3306,24.4697,24.3208,24.4615,8849.9411948119,0
+ABLG.US,D,20221230,000000,24.3399,24.4071,24.2537,24.2715,15147.215103623,0
+ABLG.US,D,20230103,000000,24.4024,24.4024,24.1384,24.2553,6680.6949542188,0
+ABLG.US,D,20230104,000000,24.6327,24.6327,24.5705,24.5705,766.84209081488,0
+ABLG.US,D,20230105,000000,24.4859,24.4859,24.4859,24.4859,113.56764660166,0
+ABLG.US,D,20230106,000000,24.6279,25.0312,24.6279,25.0312,1364.8955692493,0
+ABLG.US,D,20230109,000000,25.2615,25.3226,25.1661,25.1661,429.26486605398,0
+ABLG.US,D,20230110,000000,25.127,25.2134,25.0312,25.2134,672.02873447771,0
+ABLG.US,D,20230111,000000,25.3574,25.3574,25.3574,25.3574,28.131435396741,0
+ABLG.US,D,20230112,000000,25.6695,25.6695,25.6384,25.6384,435.51629614215,0
+ABLG.US,D,20230113,000000,25.6454,25.8131,25.6454,25.8131,257.35053862945,0
+ABLG.US,D,20230117,000000,25.8854,25.9622,25.8373,25.9622,23543.927617043,0
+ABLG.US,D,20230118,000000,26.0435,26.0435,25.8277,25.8277,29114.993730613,0
+ABLG.US,D,20230119,000000,25.6839,25.8201,25.6839,25.8201,3249.701740831,0
+ABLG.US,D,20230120,000000,25.77,26.0388,25.77,26.0388,3576.8599154449,0
+ABLG.US,D,20230123,000000,26.1732,26.2363,26.1732,26.1924,8226.8819960248,0
+ABLG.US,D,20230124,000000,26.1013,26.1829,26.0869,26.1581,3497.6751343282,0
+ABLG.US,D,20230125,000000,25.9525,26.1732,25.9525,26.1732,9232.3203352047,0
+ABLG.US,D,20230126,000000,26.1251,26.341,26.1251,26.341,635.56205896342,0
+ABLG.US,D,20230127,000000,26.2212,26.279,26.2212,26.279,3005.8959673926,0
+ABLG.US,D,20230130,000000,26.0829,26.0869,25.9499,25.9499,1215.903152148,0
+ABLG.US,D,20230131,000000,25.9813,26.0965,25.9813,26.0965,765.80018580019,0
+ABLG.US,D,20230201,000000,26.0965,26.4324,26.0293,26.4324,1996.290008154,0
+ABLG.US,D,20230202,000000,26.3652,26.4707,26.3333,26.394,3342.4312871388,0
+ABLG.US,D,20230203,000000,26.202,26.202,26.0869,26.106,1200.2745769276,0
+ABLG.US,D,20230206,000000,25.7028,25.7798,25.7028,25.7798,574.08966309647,0
+ABLG.US,D,20230207,000000,25.6935,26.0003,25.6935,25.9908,744.9620855063,0
+ABLG.US,D,20230208,000000,25.9381,25.9381,25.8469,25.895,773.09352090304,0
+ABLG.US,D,20230209,000000,26.1061,26.1241,25.9236,25.9236,810.60210143203,0
+ABLG.US,D,20230210,000000,25.8277,25.8277,25.7126,25.7606,1094.0002654288,0
+ABLG.US,D,20230213,000000,25.9505,26.0676,25.9505,26.0676,1240.9088725007,0
+ABLG.US,D,20230214,000000,25.8565,26.058,25.8277,26.0537,54814.622823058,0
+ABLG.US,D,20230215,000000,25.7988,25.8875,25.7988,25.8875,1465.9603556746,0
+ABLG.US,D,20230216,000000,25.684,25.7759,25.684,25.7759,453.22868139195,0
+ABLG.US,D,20230217,000000,25.7126,25.7305,25.6935,25.7305,3153.8464794791,0
+ABLG.US,D,20230221,000000,25.5366,25.5366,25.5366,25.5366,169.83051739514,0
+ABLG.US,D,20230222,000000,25.5205,25.5205,25.477,25.477,3340.3474771094,0
+ABLG.US,D,20230223,000000,25.511,25.653,25.511,25.653,505.32393212665,0
+ABLG.US,D,20230224,000000,25.223,25.2807,25.0119,25.2807,945452.74176885,0
+ABLG.US,D,20230227,000000,25.5014,25.5397,25.4822,25.5397,1475.3375008069,0
+ABLG.US,D,20230228,000000,25.3958,25.3958,25.3249,25.3249,1837.9204459204,0
+ABLG.US,D,20230301,000000,25.5973,25.5973,25.4966,25.5013,630.35253388995,0
+ABLG.US,D,20230302,000000,25.4053,25.7038,25.4053,25.7038,7236.0303270507,0
+ABLG.US,D,20230303,000000,25.7997,25.8479,25.6894,25.6894,1828.8385060374,0
+ABLG.US,D,20230306,000000,25.7517,25.7517,25.7517,25.7517,637.38562966678,0
+ABLG.US,D,20230307,000000,25.6463,25.6463,25.243,25.3193,2325.6243644541,0
+ABLG.US,D,20230308,000000,25.3505,25.3505,25.2717,25.3502,1153.9596040372,0
+ABLG.US,D,20230309,000000,25.387,25.387,25.0791,25.0791,767.57060304643,0
+ABLG.US,D,20230310,000000,24.8781,24.8855,24.8398,24.8855,361.39348610191,0
+ABLG.US,D,20230313,000000,24.7916,24.8012,24.7821,24.7842,6601.9403700289,0
+ABLG.US,D,20230314,000000,25.019,25.0413,24.8973,25.0413,1025.8575902317,0
+ABLG.US,D,20230315,000000,24.2155,24.3719,24.2155,24.3719,1249.7757444447,0
+ABLG.US,D,20230316,000000,24.4364,24.7149,24.4364,24.7149,1157.0840433983,0
+ABLG.US,D,20230317,000000,24.494,24.542,24.4461,24.4843,5992.6746946121,0
+ABLG.US,D,20230320,000000,24.6478,24.8012,24.6478,24.8012,1083.1389785187,0
+ABLG.US,D,20230321,000000,24.926,25.0509,24.8876,25.0509,1074.8071402224,0
+ABLG.US,D,20230322,000000,25.0413,25.0797,24.9837,24.9837,944.62216684276,0
+ABLG.US,D,20230323,000000,25.0125,25.1181,25.0125,25.1181,281.19954250005,0
+ABLG.US,D,20230324,000000,24.8493,25.0125,24.8493,25.0125,1194.5773157317,0
+ABLG.US,D,20230327,000000,25.171,25.2334,25.1566,25.2334,1860.0828996485,0
+ABLG.US,D,20230328,000000,25.2237,25.3025,25.2237,25.292,1844.4607028429,0
+ABLG.US,D,20230329,000000,25.4926,25.5561,25.4638,25.5561,3979.4942662692,0
+ABLG.US,D,20230330,000000,25.9727,26.0206,25.8958,25.9631,1388.2925561206,0
+ABLG.US,D,20230331,000000,26.0207,26.0446,26.0207,26.0446,1326.8452486854,0
+ABLG.US,D,20230403,000000,25.9727,26.2273,25.9727,26.2273,1080.0145391576,0
+ABLG.US,D,20230404,000000,26.2031,26.2703,26.184,26.2126,2985.9225494357,0
+ABLG.US,D,20230405,000000,25.9919,26.0832,25.9919,26.0832,266.61882548153,0
+ABLG.US,D,20230406,000000,26.1071,26.1167,26.1071,26.1167,1710.1098103151,0
+ABLG.US,D,20230410,000000,26.0341,26.0904,26.0341,26.0904,1839.2533039077,0
+ABLG.US,D,20230411,000000,26.1359,26.2895,26.1359,26.2754,500.9517775649,0
+ABLG.US,D,20230412,000000,26.3586,26.3951,26.334,26.334,1118.549291278,0
+ABLG.US,D,20230413,000000,26.662,26.7408,26.6543,26.7166,3166.0985525931,0
+ABLG.US,D,20230414,000000,26.6192,26.6734,26.5775,26.6255,1203.950633815,0
+ABLG.US,D,20230417,000000,26.579,26.5906,26.5487,26.5906,1361.2140816576,0
+ABLG.US,D,20230418,000000,26.6834,26.7408,26.6834,26.7311,1014.4013125742,0
+ABLG.US,D,20230419,000000,26.6061,26.6061,26.5727,26.5772,1209.1580327502,0
+ABLG.US,D,20230420,000000,26.5487,26.5872,26.5103,26.52,2089.2084527967,0
+ABLG.US,D,20230421,000000,26.4047,26.5294,26.4047,26.52,1263.3149816761,0
+ABLG.US,D,20230424,000000,26.5967,26.5967,26.5333,26.5333,10600.181272465,0
+ABLG.US,D,20230425,000000,26.1743,26.1743,26.0302,26.0302,1976.7286357966,0
+ABLG.US,D,20230426,000000,26.1262,26.1262,26.0687,26.0687,857.13786473163,0
+ABLG.US,D,20230427,000000,26.1648,26.284,26.1648,26.284,1312.2645316669,0
+ABLG.US,D,20230428,000000,26.2992,26.5008,26.2992,26.4328,30842.38241332,0
+ABLG.US,D,20230501,000000,26.5967,26.5967,26.3847,26.3847,10634.550105437,0
+ABLG.US,D,20230502,000000,26.0982,26.1016,25.9438,26.1016,11337.548961687,0
+ABLG.US,D,20230503,000000,26.2703,26.2703,26.1272,26.1272,4307.5603991859,0
+ABLG.US,D,20230504,000000,26.0207,26.0976,26.0207,26.0446,1010.2353934261,0
+ABLG.US,D,20230505,000000,26.1935,26.3449,26.1935,26.3449,2397.4864697597,0
+ABLG.US,D,20230508,000000,26.5199,26.5199,26.4108,26.4108,2645.3586590745,0
+ABLG.US,D,20230509,000000,26.232,26.2613,26.2223,26.2613,2868.2353335005,0
+ABLG.US,D,20230510,000000,26.3568,26.3568,26.1648,26.2271,1795.5111528522,0
+ABLG.US,D,20230511,000000,26.088,26.0976,25.8968,26.0976,12623.776498678,0
+ABLG.US,D,20230512,000000,26.0207,26.0207,25.9294,25.9477,3072.3653717598,0
+ABLG.US,D,20230515,000000,26.0976,26.2414,26.0976,26.232,1537.2241656669,0
+ABLG.US,D,20230516,000000,26.1359,26.1359,25.9313,25.9313,2061.0884985467,0
+ABLG.US,D,20230517,000000,25.7886,26.0591,25.7886,26.0032,3401.4729844635,0
+ABLG.US,D,20230518,000000,25.8815,25.9528,25.8765,25.9528,488.45402012045,0
+ABLG.US,D,20230519,000000,26.0976,26.1167,26.0589,26.0733,3254.6243344913,0
+ABLG.US,D,20230522,000000,26.1935,26.1935,26.0782,26.1296,1282.0616178428,0
+ABLG.US,D,20230523,000000,25.9044,25.9438,25.7022,25.7022,3721.207279084,0
+ABLG.US,D,20230524,000000,25.4541,25.4541,25.339,25.3664,2070.46181663,0
+ABLG.US,D,20230525,000000,25.1566,25.238,25.1566,25.2254,1892.3687730466,0
+ABLG.US,D,20230526,000000,25.2717,25.5371,25.2717,25.5371,1898.6176517688,0
+ABLG.US,D,20230530,000000,25.8094,25.8094,25.2424,25.2504,3117.1490026024,0
+ABLG.US,D,20230531,000000,25.1132,25.1469,24.8493,25.1469,37545.346322692,0
+ABLG.US,D,20230601,000000,25.1566,25.4446,25.1566,25.403,2195.4393910745,0
+ABLG.US,D,20230602,000000,25.6749,25.8575,25.6749,25.7708,6955.0020178345,0
+ABLG.US,D,20230605,000000,25.8319,25.8319,25.5398,25.6173,4096.2678445317,0
+ABLG.US,D,20230606,000000,25.7152,25.899,25.7146,25.8271,10159.565561275,0
+ABLG.US,D,20230607,000000,25.8613,25.9294,25.6573,25.6573,11514.721840669,0
+ABLG.US,D,20230608,000000,25.8613,25.9001,25.7661,25.8886,2056.3469906258,0
+ABLG.US,D,20230609,000000,26.017,26.0268,25.9272,25.9272,2281.1797369798,0
+ABLG.US,D,20230612,000000,26.1437,26.1437,26.0443,26.1241,1347.969844579,0
+ABLG.US,D,20230613,000000,26.5235,26.5235,26.319,26.3873,11952.067730837,0
+ABLG.US,D,20230614,000000,26.66,26.66,26.3873,26.4429,3890.9411355326,0
+ABLG.US,D,20230615,000000,26.8157,26.8743,26.6307,26.8743,6199.8399782273,0
+ABLG.US,D,20230616,000000,27.1763,27.1763,26.8449,26.8548,2214.4485565551,0
+ABLG.US,D,20230620,000000,26.7962,27.4879,26.4652,26.5041,11611.225393898,0
+ABLG.US,D,20230621,000000,26.319,26.4652,26.2996,26.3566,2203.1555875602,0
+ABLG.US,D,20230622,000000,26.28,26.28,26.1438,26.2269,5904.1695172686,0
+ABLG.US,D,20230623,000000,25.9977,25.9977,25.8926,25.911,1471.1658699784,0
+ABLG.US,D,20230626,000000,26.0756,26.0756,25.8807,25.9272,2388.9762592043,0
+ABLG.US,D,20230627,000000,26.1144,26.1632,26.1047,26.1632,1863.3398841667,0
+ABLG.US,D,20230628,000000,26.0906,26.1246,26.0906,26.1246,266.92472169881,0
+ABLG.US,D,20230629,000000,26.1199,26.1827,26.1199,26.1827,769.97515874656,0
+ABLG.US,D,20230630,000000,26.4849,26.4849,26.398,26.4336,3110.6996413361,0
+ABLG.US,D,20230703,000000,26.5918,26.5918,26.4261,26.4565,1942.3906671313,0
+ABLG.US,D,20230705,000000,26.2356,26.2947,26.2356,26.2719,8444.0609075873,0
+ABLG.US,D,20230706,000000,25.8027,25.8125,25.6373,25.8027,2755.4844347677,0
+ABLG.US,D,20230707,000000,25.9077,26.0408,25.9077,25.9205,1344.889943944,0
+ABLG.US,D,20230710,000000,25.9391,26.0462,25.9391,26.0212,1955.7369032163,0
+ABLG.US,D,20230711,000000,26.1067,26.1907,26.1067,26.1907,2190.8359850202,0
+ABLG.US,D,20230712,000000,26.4066,26.6794,26.4066,26.6702,2359.2038863995,0
+ABLG.US,D,20230713,000000,26.9619,27.1958,26.9619,27.1688,3694.8541284385,0
+ABLG.US,D,20230714,000000,27.2912,27.2931,27.1419,27.1419,4425.8172124752,0
+ABLG.US,D,20230717,000000,27.108,27.2054,26.9544,27.1275,6690.5708127351,0
+ABLG.US,D,20230718,000000,27.2249,27.2249,27.0788,27.2151,2726.7386955078,0
+ABLG.US,D,20230719,000000,27.1908,27.2151,27.0691,27.1176,2405.4023959243,0
+ABLG.US,D,20230720,000000,27.2737,27.2737,27.0082,27.0082,2124.1048045955,0
+ABLG.US,D,20230721,000000,27.0301,27.1275,27.0107,27.0801,3756.4521411382,0
+ABLG.US,D,20230724,000000,27.1178,27.1762,27.0885,27.0985,3636.3360163738,0
+ABLG.US,D,20230725,000000,27.2445,27.3028,27.1959,27.2472,5713.2156778995,0
+ABLG.US,D,20230726,000000,27.1763,27.2737,27.0592,27.2172,2583.0099992085,0
+ABLG.US,D,20230727,000000,27.5172,27.5172,27.0079,27.0079,5058.2234761924,0
+ABLG.US,D,20230728,000000,27.2344,27.3224,27.1763,27.228,11620.465095803,0
+ABLG.US,D,20230731,000000,27.4003,27.4198,27.3125,27.317,6353.8350099766,0
+ABLG.US,D,20230801,000000,27.2249,27.2249,26.9424,27.025,8252.0804346731,0
+ABLG.US,D,20230802,000000,26.6404,26.6404,26.4645,26.4645,3851.9290608228,0
+ABLG.US,D,20230803,000000,26.4944,26.5821,26.4748,26.5138,4202.0110996662,0
+ABLG.US,D,20230804,000000,26.7087,26.7087,26.4848,26.4848,1367.4758819339,0
+ABLG.US,D,20230807,000000,26.8449,26.8449,26.5722,26.7282,5932.9152565285,0
+ABLG.US,D,20230808,000000,26.6258,26.7379,26.6258,26.7379,780.24149419652,0
+ABLG.US,D,20230809,000000,26.9327,26.9327,26.6209,26.7476,4912.4415128031,0
+ABLG.US,D,20230810,000000,26.9823,27.0009,26.7379,26.7884,5176.2863338669,0
+ABLG.US,D,20230811,000000,26.6892,26.6892,26.4455,26.5031,3388.9173320299,0
+ABLG.US,D,20230814,000000,26.4652,26.4786,26.2628,26.4309,4065.4688381818,0
+ABLG.US,D,20230815,000000,26.2606,26.2635,26.0048,26.1924,6008.8861388582,0
+ABLG.US,D,20230816,000000,26.0565,26.1578,25.9579,25.9579,2394.1094269293,0
+ABLG.US,D,20230817,000000,26.28,26.28,25.8807,25.8904,11772.406860462,0
+ABLG.US,D,20230818,000000,25.5105,25.7538,25.5008,25.7483,8367.0633917126,0
+ABLG.US,D,20230821,000000,25.9878,25.9878,25.6957,25.9294,3135.338846416,0
+ABLG.US,D,20230822,000000,25.8515,25.8876,25.8125,25.8608,3432.0359409197,0
+ABLG.US,D,20230823,000000,26.0658,26.1729,26.0658,26.1604,1345.916577489,0
+ABLG.US,D,20230824,000000,25.9001,25.9781,25.7956,25.7956,15473.420790171,0
+ABLG.US,D,20230825,000000,25.8746,25.9288,25.8746,25.9288,511.26350540772,0
+ABLG.US,D,20230828,000000,25.9587,26.1632,25.9587,26.1365,8179.1894529785,0
+ABLG.US,D,20230829,000000,26.4554,26.5849,26.2899,26.5849,8719.1986976461,0
+ABLG.US,D,20230830,000000,26.7866,26.7866,26.5333,26.6498,7317.8439087273,0
+ABLG.US,D,20230831,000000,26.7182,26.7182,26.4748,26.5389,3492.6073200744,0
+ABLG.US,D,20230901,000000,26.5235,26.5821,26.5235,26.5821,7919.4511660946,0
+ABLG.US,D,20230905,000000,26.4798,26.5138,26.4359,26.4359,5153.700395877,0
+ABLG.US,D,20230906,000000,26.5579,26.5579,26.2638,26.3618,8155.1515236447,0
+ABLG.US,D,20230907,000000,26.2296,26.2296,26.1286,26.1859,8632.705441696,0
+ABLG.US,D,20230908,000000,26.2638,26.3031,26.2009,26.2009,7590.8623854345,0
+ABLG.US,D,20230911,000000,26.4452,26.4893,26.4011,26.449,7676.5771912386,0
+ABLG.US,D,20230912,000000,26.4255,26.4794,26.3718,26.3934,6343.9160438562,0
+ABLG.US,D,20230913,000000,26.4697,26.4697,26.3618,26.4012,8376.5814386385,0
+ABLG.US,D,20230914,000000,26.7636,26.7636,26.6558,26.7295,46013.544501465,0
+ABLG.US,D,20230915,000000,26.7489,26.7636,26.5979,26.5979,11057.209948725,0
+ABLG.US,D,20230918,000000,26.499,26.548,26.4935,26.4935,7738.822466882,0
+ABLG.US,D,20230919,000000,26.4241,26.5186,26.3913,26.4607,11702.111820966,0
+ABLG.US,D,20230920,000000,26.6852,26.7147,26.4281,26.4281,2762.2616584717,0
+ABLG.US,D,20230921,000000,26.0287,26.0973,25.9651,25.9651,3972.4730832769,0
+ABLG.US,D,20230922,000000,26.1747,26.2147,26.078,26.078,3971.4526689221,0
+ABLG.US,D,20230925,000000,25.8914,26.0286,25.8914,25.9754,1192.8643807734,0
+ABLG.US,D,20230926,000000,25.7739,25.7982,25.6329,25.6868,6407.1817338545,0
+ABLG.US,D,20230927,000000,25.8228,25.8228,25.5436,25.6642,3801.0434716687,0
+ABLG.US,D,20230928,000000,25.8718,25.9207,25.7739,25.8479,5294.9300871111,0
+ABLG.US,D,20230929,000000,26.1821,26.1821,25.8719,25.8719,8931.6868476554,0
+ABLG.US,D,20231002,000000,25.8621,25.8621,25.5386,25.5924,3460.2250771621,0
+ABLG.US,D,20231003,000000,25.3231,25.3838,25.2054,25.2919,7972.4973541336,0
+ABLG.US,D,20231004,000000,25.3721,25.4134,25.1663,25.3662,7641.8831031751,0
+ABLG.US,D,20231005,000000,25.4898,25.519,25.3721,25.519,2141.849730747,0
+ABLG.US,D,20231006,000000,25.4701,25.9797,25.4701,25.9455,5833.708866451,0
+ABLG.US,D,20231009,000000,25.8621,25.9846,25.7763,25.9599,1967.3588760744,0
+ABLG.US,D,20231010,000000,26.2834,26.3227,26.1953,26.2898,1567.3564489888,0
+ABLG.US,D,20231011,000000,26.3962,26.4488,26.3962,26.4057,1568.3768633436,0
+ABLG.US,D,20231012,000000,26.5283,26.5283,26.0678,26.1318,2652.0569081522,0
+ABLG.US,D,20231013,000000,26.1659,26.1659,26.0287,26.0681,5029.6223548604,0
+ABLG.US,D,20231016,000000,26.2246,26.2593,26.1546,26.2393,5343.909976142,0
+ABLG.US,D,20231017,000000,26.1265,26.2833,26.1265,26.2042,6368.4059883717,0
+ABLG.US,D,20231018,000000,25.9307,26.0188,25.8914,25.9101,5852.0763248376,0
+ABLG.US,D,20231019,000000,25.7052,25.7541,25.617,25.6661,2055.1145105881,0
+ABLG.US,D,20231020,000000,25.4701,25.4897,25.3818,25.4065,12597.015210134,0
+ABLG.US,D,20231023,000000,25.2349,25.515,25.2349,25.4219,3430.6330608726,0
+ABLG.US,D,20231024,000000,25.5485,25.6268,25.4996,25.6268,3306.1425095857,0
+ABLG.US,D,20231025,000000,25.6562,25.6562,25.3927,25.4456,7074.5327219005,0
+ABLG.US,D,20231026,000000,25.3132,25.4112,25.225,25.3065,6135.7515154749,0
+ABLG.US,D,20231027,000000,25.3132,25.4014,25.1145,25.1492,7854.1292889756,0
+ABLG.US,D,20231030,000000,25.3672,25.4701,25.3623,25.4308,1518.3765599579,0
+ABLG.US,D,20231031,000000,25.4602,25.4602,25.2838,25.3818,5336.7670756584,0
+ABLG.US,D,20231101,000000,25.4406,25.6085,25.4015,25.5974,5684.7283706487,0
+ABLG.US,D,20231102,000000,26.1168,26.1168,25.9207,26.0415,9730.6712874719,0
+ABLG.US,D,20231103,000000,26.1678,26.2246,26.0973,26.2148,28761.399004686,0
+ABLG.US,D,20231106,000000,26.2148,26.2148,26.1176,26.1445,9865.3659823069,0
+ABLG.US,D,20231107,000000,26.156,26.1659,25.9927,26.0724,6584.7338315915,0
+ABLG.US,D,20231108,000000,25.7837,26.156,25.7837,26.1266,13812.328706714,0
+ABLG.US,D,20231109,000000,26.2246,26.2932,26.0346,26.0346,10602.10514648,0
+ABLG.US,D,20231110,000000,26.0482,26.2297,26.0365,26.2297,5389.8286221085,0
+ABLG.US,D,20231113,000000,26.1266,26.3568,26.1266,26.3422,9505.1597150588,0
+ABLG.US,D,20231114,000000,26.94,26.94,26.6068,26.8392,11071.495749693,0
+ABLG.US,D,20231115,000000,26.7979,26.9987,26.7979,26.8412,10452.104236323,0
+ABLG.US,D,20231116,000000,26.7636,26.7931,26.6558,26.7161,11522.518894519,0
+ABLG.US,D,20231117,000000,27.0282,27.0282,26.8813,27.0143,5567.3807198455,0
+ABLG.US,D,20231120,000000,27.1923,27.2944,27.1655,27.2944,7236.7786043153,0
+ABLG.US,D,20231121,000000,27.327,27.3516,27.1945,27.2701,933.67913465151,0
+ABLG.US,D,20231122,000000,27.4693,27.4693,27.04,27.1926,9993.938191013,0
+ABLG.US,D,20231124,000000,27.3224,27.3595,27.3026,27.3595,1778.5822204345,0
+ABLG.US,D,20231127,000000,27.3909,27.3909,27.2252,27.2252,4463.2923879407,0
+ABLG.US,D,20231128,000000,27.2928,27.4105,27.2144,27.3529,5510.2375159761,0
+ABLG.US,D,20231129,000000,27.3712,27.4889,27.3712,27.4424,2202.0541776808,0
+ABLG.US,D,20231130,000000,27.4495,27.5769,27.3614,27.381,7795.9656707514,0
+ABLG.US,D,20231201,000000,27.4495,27.6848,27.4495,27.6378,8977.6054936219,0
+ABLG.US,D,20231204,000000,27.2339,27.4806,27.2339,27.4203,8608.2154971805,0
+ABLG.US,D,20231205,000000,27.2733,27.4127,27.2537,27.2928,7938.8236804249,0
+ABLG.US,D,20231206,000000,27.4448,27.5343,27.2389,27.2389,10840.882105506,0
+ABLG.US,D,20231207,000000,27.3124,27.3938,27.2537,27.3528,4135.7393800465,0
+ABLG.US,D,20231208,000000,27.0969,27.4522,27.0969,27.4105,12549.055735458,0
+ABLG.US,D,20231211,000000,27.5085,27.5618,27.43,27.5618,3116.3454395909,0
+ABLG.US,D,20231212,000000,27.5574,27.6499,27.489,27.6499,4634.7219995488,0
+ABLG.US,D,20231213,000000,27.7044,28.0084,27.5673,27.9963,7149.0229698016,0
+ABLG.US,D,20231214,000000,28.1749,28.1749,28.0266,28.1073,5382.6857216248,0
+ABLG.US,D,20231215,000000,27.937,28.0668,27.88,27.88,2105.1148139738,0
+ABLG.US,D,20231218,000000,28.0965,28.0965,27.9396,27.9838,21217.475679573,0
+ABLG.US,D,20231219,000000,28.2434,28.2729,28.1552,28.2292,19158.279511565,0
+ABLG.US,D,20231220,000000,28.2826,28.3022,27.8711,27.9298,6532.6926994962,0
+ABLG.US,D,20231221,000000,28.0965,28.3512,28.0965,28.3502,6024.5263508006,0
+ABLG.US,D,20231222,000000,28.4002,28.4002,28.2654,28.3371,2478.5864678345,0
+ABLG.US,D,20231226,000000,28.5766,28.5766,28.435,28.435,4613.2932980978,0
+ABLG.US,D,20231227,000000,28.5864,28.5864,28.5276,28.5533,1429.6005110894,0
+ABLG.US,D,20231228,000000,28.5375,28.5766,28.4491,28.5024,4134.7189656917,0
+ABLG.US,D,20231229,000000,28.7825,28.7825,28.4786,28.557,8534.7456636342,0
+ABLG.US,D,20240102,000000,28.3904,28.3904,28.0963,28.214,9563.323333283,0
+ABLG.US,D,20240103,000000,28.1259,28.2766,27.94,28.2766,14460.291822018,0
+ABLG.US,D,20240104,000000,28.312,28.3512,28.1551,28.1937,10588.839759867,0
+ABLG.US,D,20240105,000000,28.3299,28.3299,28.0768,28.1209,3457.1638340976,0
+ABLG.US,D,20240108,000000,28.2042,28.3708,28.1111,28.3507,8275.5604175123,0
+ABLG.US,D,20240109,000000,28.067,28.2826,28.067,28.231,2619.4036487983,0
+ABLG.US,D,20240110,000000,28.1749,28.361,28.1749,28.3519,17416.432207904,0
+ABLG.US,D,20240111,000000,28.508,28.508,28.1259,28.3921,6136.7719298297,0
+ABLG.US,D,20240112,000000,28.5179,28.5659,28.3806,28.4643,3318.3874818434,0
+ABLG.US,D,20240116,000000,27.9788,28.1259,27.9299,27.9988,5308.1954737237,0
+ABLG.US,D,20240117,000000,27.7338,27.7933,27.6163,27.7933,9385.771235546,0
+ABLG.US,D,20240118,000000,28.0084,28.0084,27.822,27.9902,8839.8495557225,0
+ABLG.US,D,20240119,000000,27.9593,28.1064,27.8318,28.1064,12334.768720948,0
+ABLG.US,D,20240122,000000,28.0181,28.0431,27.969,28.0431,2766.343315891,0
+ABLG.US,D,20240123,000000,27.9103,28.062,27.8906,28.062,4194.9234126255,0
+ABLG.US,D,20240124,000000,28.3806,28.4386,28.3022,28.3317,2688.7918249254,0
+ABLG.US,D,20240125,000000,28.5864,28.5864,28.3512,28.4902,5416.3593953336,0
+ABLG.US,D,20240126,000000,28.5766,28.6258,28.5669,28.6258,2652.0569081522,0
+ABLG.US,D,20240129,000000,28.655,28.655,28.4772,28.6297,2907.1604968548,0
+ABLG.US,D,20240130,000000,28.4786,28.6452,28.4786,28.6083,4581.6604530987,0
+ABLG.US,D,20240131,000000,28.6648,28.7139,28.4491,28.4491,6297.9973978898,0
+ABLG.US,D,20240201,000000,28.5933,28.7524,28.5766,28.7524,2822.4661054056,0
+ABLG.US,D,20240202,000000,28.5669,28.5669,28.3317,28.4591,4337.781422299,0
+ABLG.US,D,20240205,000000,28.3904,28.3904,28.165,28.3153,11166.39428469,0
+ABLG.US,D,20240206,000000,28.2532,28.611,28.2532,28.5895,4988.805780668,0
+ABLG.US,D,20240207,000000,28.65,28.655,28.5864,28.6276,3796.9618142495,0
+ABLG.US,D,20240208,000000,28.655,28.655,28.4639,28.6452,3086.7534233014,0
+ABLG.US,D,20240209,000000,28.5276,28.7825,28.5276,28.7823,5288.8076009823,0
+ABLG.US,D,20240212,000000,28.9084,28.9084,28.7336,28.8323,2076.5432120392,0
+ABLG.US,D,20240213,000000,28.4688,28.4688,28.2042,28.3077,2377.5654467082,0
+ABLG.US,D,20240214,000000,28.6355,28.684,28.4886,28.684,3974.5139119865,0
+ABLG.US,D,20240215,000000,28.8216,28.9155,28.8216,28.9155,525.51339272735,0
+ABLG.US,D,20240216,000000,28.9833,29.0764,28.9555,28.9555,6928.6134691626,0
+ABLG.US,D,20240220,000000,29.2431,29.2431,28.9294,28.9857,4208.1887992381,0
+ABLG.US,D,20240221,000000,28.9882,28.9882,28.8805,28.955,2778.5882881487,0
+ABLG.US,D,20240222,000000,29.0372,29.3176,29.0372,29.3176,1823.4804520462,0
+ABLG.US,D,20240223,000000,29.39,29.3968,29.3313,29.3479,761.22910868856,0
+ABLG.US,D,20240226,000000,29.3508,29.3508,29.2432,29.2809,2343.8917729995,0
+ABLG.US,D,20240227,000000,29.39,29.39,29.2871,29.3449,1745.9289610806,0
+ABLG.US,D,20240228,000000,29.3116,29.3116,29.1904,29.1904,1518.3765599579,0
+ABLG.US,D,20240229,000000,29.1842,29.2179,29.1822,29.2179,2429.6065788036,0
+ABLG.US,D,20240301,000000,29.3998,29.4887,29.3801,29.4887,5365.3386775931,0
+ABLG.US,D,20240304,000000,29.4195,29.4772,29.4195,29.4287,2342.8713586447,0
+ABLG.US,D,20240305,000000,29.2997,29.3087,29.2429,29.2429,2312.0709633059,0
+ABLG.US,D,20240306,000000,29.5065,29.5698,29.4193,29.473,1386.4270326702,0
+ABLG.US,D,20240307,000000,29.8107,29.8892,29.7273,29.8458,3540.4860915173,0
+ABLG.US,D,20240308,000000,29.7814,29.7814,29.6047,29.6246,1680.0233454709,0
+ABLG.US,D,20240311,000000,29.6929,29.6929,29.5291,29.5753,1766.6750350128,0
+ABLG.US,D,20240312,000000,29.5066,29.8009,29.5066,29.8009,2826.8839423488,0
+ABLG.US,D,20240313,000000,29.8131,29.8401,29.7225,29.7748,8593.8087392718,0
+ABLG.US,D,20240314,000000,29.4969,29.5756,29.4969,29.5756,453.64708054282,0
+ABLG.US,D,20240315,000000,29.6244,29.6244,29.4267,29.4267,787.00122736867,0
+ABLG.US,D,20240318,000000,29.6244,29.6244,29.3694,29.395,10943.598673319,0
+ABLG.US,D,20240319,000000,29.232,29.4184,29.2013,29.3832,3960.4919278851,0
+ABLG.US,D,20240320,000000,29.438,29.6985,29.4097,29.6985,728.89362379352,0
+ABLG.US,D,20240321,000000,29.7029,29.7029,29.4901,29.4901,2991.0124366576,0
+ABLG.US,D,20240322,000000,29.3399,29.3399,29.2437,29.3223,9331.8772478404,0
+ABLG.US,D,20240325,000000,29.3203,29.3496,29.2516,29.2899,6221.5913091075,0
+ABLG.US,D,20240326,000000,29.2639,29.281,29.2322,29.2322,1241.6677395532,0
+ABLG.US,D,20240327,000000,29.1928,29.2319,29.1928,29.227,2274.3519925641,0
+ABLG.US,D,20240328,000000,29.1143,29.3791,29.1143,29.3494,4167.4365511439,0
+ABLG.US,D,20240401,000000,29.3203,29.4134,29.3006,29.3451,3632.2349392676,0
+ABLG.US,D,20240402,000000,29.0751,29.1633,29.0475,29.0848,9211.5843141234,0
+ABLG.US,D,20240403,000000,29.2222,29.2614,29.2222,29.2537,635.10591275995,0
+ABLG.US,D,20240404,000000,29.438,29.438,29.0358,29.0358,5054.3420793962,0
+ABLG.US,D,20240405,000000,28.9965,29.1143,28.8886,29.0564,329817.7384609,0
+ABLG.US,D,20240408,000000,29.0553,29.1534,29.0553,29.0947,7296.0722594269,0
+ABLG.US,D,20240409,000000,29.1378,29.1378,28.977,29.1217,1848.2295663464,0
+ABLG.US,D,20240410,000000,28.8347,28.8347,28.6729,28.7905,2083.718275572,0
+ABLG.US,D,20240411,000000,28.8393,28.9377,28.8392,28.918,1621.9157418958,0
+ABLG.US,D,20240412,000000,28.6222,28.6222,28.3981,28.3981,5687.4091288728,0
+ABLG.US,D,20240415,000000,28.6532,28.6532,28.3453,28.3776,1602.5465407041,0
+ABLG.US,D,20240416,000000,28.1052,28.202,28.1039,28.1772,5412.1625856221,0
+ABLG.US,D,20240417,000000,28.31,28.31,28.202,28.2771,1460.845542512,0
+ABLG.US,D,20240418,000000,28.2217,28.2314,28.1137,28.1407,1893.0845585798,0
+ABLG.US,D,20240419,000000,28.1235,28.1922,28.0745,28.0755,3979.8611290768,0
+ABLG.US,D,20240422,000000,28.3785,28.3785,28.3785,28.3785,163.10906266708,0
+ABLG.US,D,20240423,000000,28.5747,28.6247,28.5747,28.6247,1461.8649741537,0
+ABLG.US,D,20240424,000000,28.4571,28.468,28.3948,28.468,1134.6274171779,0
+ABLG.US,D,20240425,000000,27.9861,28.3786,27.9861,28.3428,795.15668050202,0
+ABLG.US,D,20240426,000000,28.5214,28.5663,28.5214,28.5663,403.69493010103,0
+ABLG.US,D,20240429,000000,28.5287,28.614,28.5287,28.5911,2455.8108247812,0
+ABLG.US,D,20240430,000000,28.5061,28.5061,28.245,28.245,372.09254920928,0
+ABLG.US,D,20240501,000000,28.153,28.4424,28.153,28.2189,2197.8946194389,0
+ABLG.US,D,20240502,000000,28.4681,28.6186,28.4681,28.6186,674.86374678505,0
+ABLG.US,D,20240503,000000,28.8243,28.8827,28.8102,28.8827,1503.6616714622,0
+ABLG.US,D,20240506,000000,28.8593,29.0848,28.8593,29.0392,107968.00516919,0
+ABLG.US,D,20240507,000000,29.1638,29.232,29.1143,29.1241,9809.9906877832,0
+ABLG.US,D,20240508,000000,29.1633,29.1633,29.0947,29.1295,10695.876784394,0
+ABLG.US,D,20240509,000000,29.2418,29.2908,29.2367,29.2367,782.92350080199,0
+ABLG.US,D,20240510,000000,29.3805,29.3805,29.3105,29.3105,988.84869241918,0
+ABLG.US,D,20240513,000000,29.4476,29.4476,29.3659,29.3659,572.92058261812,0
+ABLG.US,D,20240514,000000,29.2908,29.4576,29.2908,29.4576,7425.5400779189,0
+ABLG.US,D,20240515,000000,29.7519,29.7616,29.7516,29.7516,984.7709658525,0
+ABLG.US,D,20240516,000000,29.8107,29.8401,29.7225,29.7791,3712.7700389594,0
+ABLG.US,D,20240517,000000,29.8794,29.8892,29.8205,29.846,2828.9228056322,0
+ABLG.US,D,20240520,000000,29.9767,29.9767,29.8947,29.8947,2928.8271065158,0
+ABLG.US,D,20240521,000000,29.6734,29.8726,29.6734,29.8726,441.41390084279,0
+ABLG.US,D,20240522,000000,29.7148,29.7266,29.7148,29.7266,368.0148226426,0
+ABLG.US,D,20240523,000000,29.6537,29.6537,29.6537,29.6537,127.42895520866,0
+ABLG.US,D,20240524,000000,29.7127,29.8401,29.7126,29.7655,3589.4188103174,0
+ABLG.US,D,20240528,000000,29.6445,29.6445,29.6445,29.6445,56.068740291809,0
+ABLG.US,D,20240529,000000,29.5065,29.5065,29.3446,29.3653,2635.230793715,0
+ABLG.US,D,20240530,000000,29.281,29.4607,29.281,29.4607,654.47511395166,0
+ABLG.US,D,20240531,000000,29.4112,29.5573,29.4112,29.5573,773.74861602697,0
+ABLG.US,D,20240603,000000,29.5374,29.5507,29.2614,29.5507,2730.0379363903,0
+ABLG.US,D,20240604,000000,29.3987,29.5602,29.3987,29.5602,3989.0360138518,0
+ABLG.US,D,20240605,000000,29.684,29.7054,29.684,29.7054,1143.8023019529,0
+ABLG.US,D,20240606,000000,29.6342,29.8716,29.6342,29.8375,2688.2412390818,0
+ABLG.US,D,20240607,000000,29.4968,29.7225,29.4772,29.5972,3635.2932341926,0
+ABLG.US,D,20240610,000000,29.351,29.6282,29.351,29.6211,3530.775702821,0
+ABLG.US,D,20240611,000000,29.4204,29.5094,29.3671,29.4197,7092.8776926447,0
+ABLG.US,D,20240612,000000,29.8516,29.8607,29.7715,29.7715,1693.6405489204,0
+ABLG.US,D,20240613,000000,29.4402,29.549,29.4402,29.524,993.34645560191,0
+ABLG.US,D,20240614,000000,29.2867,29.3254,29.2521,29.3254,2268.6294942282,0
+ABLG.US,D,20240617,000000,29.3016,29.3799,29.1433,29.3799,1390.4829327652,0
+ABLG.US,D,20240618,000000,29.2818,29.5121,29.2818,29.5121,1157.0515683257,0
+ABLG.US,D,20240620,000000,29.5787,29.5787,29.5411,29.5411,697.26251715698,0
+ABLG.US,D,20240621,000000,29.3165,29.3412,29.2719,29.3329,1619.872195656,0
+ABLG.US,D,20240624,000000,29.5716,29.6084,29.4777,29.4777,842.77817291149,0
+ABLG.US,D,20240625,000000,29.3611,29.4605,29.3611,29.4605,2013.9770966578,0
+ABLG.US,D,20240626,000000,29.2422,29.2719,29.2323,29.2704,1848.2509331596,0
+ABLG.US,D,20240627,000000,29.1859,29.2262,29.1828,29.2262,1473.3460145143,0
+ABLG.US,D,20240628,000000,29.2916,29.2916,29.2065,29.2065,579.03104685645,0
+ABLG.US,D,20240701,000000,29.2026,29.2431,29.1136,29.1809,6153.0890825636,0
+ABLG.US,D,20240702,000000,29.1928,29.2026,29.1509,29.18,9046.2232660715,0
+ABLG.US,D,20240703,000000,29.45,29.458,29.3807,29.458,1625.9353479791,0
+ABLG.US,D,20240705,000000,29.4382,29.5685,29.4105,29.5227,9671.7384807384,0
+ABLG.US,D,20240708,000000,29.4896,29.5687,29.401,29.4662,3376.1653185819,0
+ABLG.US,D,20240709,000000,29.45,29.45,29.3807,29.4191,2599.0712958373,0
+ABLG.US,D,20240710,000000,29.5094,29.6479,29.5094,29.6394,1870.4824916776,0
+ABLG.US,D,20240711,000000,29.8359,29.9559,29.7568,29.7864,8465.1711684407,0
+ABLG.US,D,20240712,000000,30.1823,30.1823,30.0954,30.0954,1123.7042305486,0
+ABLG.US,D,20240715,000000,29.9349,29.9686,29.8656,29.8702,2664.7554460043,0
+ABLG.US,D,20240716,000000,29.9251,30.0244,29.925,30.0244,1319.7461556624,0
+ABLG.US,D,20240717,000000,29.7766,29.7964,29.7532,29.7532,2837.5552872128,0
+ABLG.US,D,20240718,000000,29.6183,29.6479,29.5174,29.5174,1936.1666418446,0
+ABLG.US,D,20240719,000000,29.5165,29.5787,29.5165,29.5332,1555.1985708762,0
+ABLG.US,D,20240722,000000,29.5983,29.737,29.5983,29.6725,5844.8788394725,0
+ABLG.US,D,20240723,000000,29.4797,29.5292,29.455,29.455,7803.2770398351,0
+ABLG.US,D,20240724,000000,29.3807,29.4192,29.2178,29.2178,1493.556522258,0
+ABLG.US,D,20240725,000000,28.976,29.2718,28.976,29.0854,2957.8078082877,0
+ABLG.US,D,20240726,000000,29.2323,29.3797,29.2323,29.3797,244.54714369854,0
+ABLG.US,D,20240729,000000,29.2323,29.2521,29.2323,29.2422,1814.9035953825,0
+ABLG.US,D,20240730,000000,29.2917,29.2917,29.2469,29.2469,787.19927661636,0
+ABLG.US,D,20240731,000000,29.4896,29.6477,29.4896,29.5718,1498.6091491939,0
+ABLG.US,D,20240801,000000,29.1235,29.1698,29.0344,29.1275,3920.8385022741,0
+ABLG.US,D,20240802,000000,28.7969,28.8068,28.7456,28.7863,2858.7763203436,0
+ABLG.US,D,20240805,000000,27.8568,28.2972,27.8568,28.1634,48429.429180795,0
+ABLG.US,D,20240806,000000,28.2726,28.5099,28.2726,28.3714,5860.0367202802,0
+ABLG.US,D,20240807,000000,28.4753,28.4802,28.2031,28.2325,23031.894624699,0
+ABLG.US,D,20240808,000000,28.5198,28.6187,28.4209,28.6008,14923.438917934,0
+ABLG.US,D,20240809,000000,28.6287,28.9255,28.6287,28.8947,11390.642164338,0
+ABLG.US,D,20240812,000000,28.9008,28.9948,28.9008,28.9289,5348.7108743651,0
+ABLG.US,D,20240813,000000,29.0344,29.3367,29.0344,29.3367,6437.0467163623,0
+ABLG.US,D,20240814,000000,29.2867,29.3493,29.2428,29.3238,4682.7746442108,0
+ABLG.US,D,20240815,000000,29.5883,29.6677,29.5391,29.5875,5021.3006489175,0
+ABLG.US,D,20240816,000000,29.6876,29.78,29.6876,29.78,6997.8883062494,0
+ABLG.US,D,20240819,000000,29.9646,30.0735,29.9646,30.0148,1608.756416397,0
+ABLG.US,D,20240820,000000,29.8756,29.967,29.8459,29.9166,2073.5980945016,0
+ABLG.US,D,20240821,000000,30.0339,30.1427,29.9745,30.1427,2978.0183160314,0
+ABLG.US,D,20240822,000000,30.2516,30.2516,29.9957,29.9957,2950.7341305774,0
+ABLG.US,D,20240823,000000,30.222,30.3915,30.222,30.3915,984.25172711725,0
+ABLG.US,D,20240826,000000,30.2763,30.2763,30.2185,30.2185,530.52582827162,0
+ABLG.US,D,20240827,000000,30.2318,30.2615,30.123,30.2522,2827.4500333409,0
+ABLG.US,D,20240828,000000,30.212,30.212,29.9646,30.0491,4234.1013723011,0
+ABLG.US,D,20240829,000000,30.0491,30.4119,30.0491,30.3153,4081.5120388363,0
+ABLG.US,D,20240830,000000,30.3258,30.3596,30.2615,30.3596,1064.0832327048,0
+ABLG.US,D,20240903,000000,30.0339,30.0339,28.2231,29.3758,1544.0827916172,0
+ABLG.US,D,20240904,000000,29.8459,29.8952,29.8151,29.8151,5159.7426269617,0
+ABLG.US,D,20240905,000000,29.549,29.7073,29.549,29.6025,37473.312932946,0
+ABLG.US,D,20240906,000000,29.3214,29.4104,29.3214,29.3258,1542.0617408428,0
+ABLG.US,D,20240909,000000,29.351,29.5292,29.351,29.4426,2795.113220951,0
+ABLG.US,D,20240910,000000,29.3115,29.3907,29.2324,29.3477,30129.824944279,0
+ABLG.US,D,20240911,000000,30.4297,30.4297,29.2818,29.5248,18551.225057925,0
+ABLG.US,D,20240912,000000,29.8161,29.8161,29.7271,29.7816,7853.8033091943,0
+ABLG.US,D,20240913,000000,29.9053,29.9053,29.8749,29.8749,338.52600470665,0
+ABLG.US,D,20240916,000000,30.0141,30.1304,30.0141,30.1304,3207.4075789221,0
+ABLG.US,D,20240917,000000,30.1526,30.1526,29.9779,29.9779,1202.525210749,0
+ABLG.US,D,20240918,000000,29.9349,30.0636,29.8359,29.9646,13352.071940863,0
+ABLG.US,D,20240919,000000,30.2516,30.4099,30.1738,30.3328,2188.7979886406,0
+ABLG.US,D,20240920,000000,30.1328,30.1526,30.0179,30.0696,1444.040778286,0
+ABLG.US,D,20240923,000000,30.0141,30.2051,30.0141,30.2051,7417.2563419308,0
+ABLG.US,D,20240924,000000,30.3505,30.7266,30.3505,30.6783,12928.661803633,0
+ABLG.US,D,20240925,000000,30.5387,30.6177,30.5378,30.5378,4991.9954126891,0
+ABLG.US,D,20240926,000000,31.1026,31.2412,31.0754,31.1623,13121.672152585,0
+ABLG.US,D,20240927,000000,31.3014,31.3014,31.1251,31.178,6834.9610968825,0
+ABLG.US,D,20240930,000000,31.2715,31.2715,31.1022,31.1492,7909.3563332075,0
+ABLG.US,D,20241001,000000,30.9529,31.1514,30.9529,31.1254,342593.51352542,0
+ABLG.US,D,20241002,000000,31.1769,31.3213,31.172,31.2516,7646.2801164625,0
+ABLG.US,D,20241003,000000,30.9031,31.1122,30.8433,30.9744,67530.259087665,0
+ABLG.US,D,20241004,000000,30.9728,31.2018,30.8831,31.2018,47227.201444215,0
+ABLG.US,D,20241007,000000,31.2417,31.3114,31.0823,31.2616,32297.124090088,0
+ABLG.US,D,20241008,000000,30.913,30.913,30.7935,30.7935,92620.902232795,0
+ABLG.US,D,20241009,000000,30.6939,30.913,30.6939,30.8384,6443.3590948575,0
+ABLG.US,D,20241010,000000,30.7935,30.8631,30.7598,30.8276,9477.7725567025,0
+ABLG.US,D,20241011,000000,30.969,31.1421,30.969,31.0843,1148.69920594,0
+ABLG.US,D,20241014,000000,31.0923,31.1574,31.0923,31.152,3240.2555398325,0
+ABLG.US,D,20241015,000000,30.9927,30.9927,30.7537,30.7747,8121.22305738,0
+ABLG.US,D,20241016,000000,30.9031,30.9031,30.8028,30.8028,5990.506523285,0
+ABLG.US,D,20241017,000000,30.7935,30.8533,30.7935,30.8533,9975.8099746625,0
+ABLG.US,D,20241018,000000,31.0027,31.0027,30.8567,30.9085,3051.4832927025,0
+ABLG.US,D,20241021,000000,30.8433,30.8622,30.6043,30.684,4223.276975685,0
+ABLG.US,D,20241022,000000,30.5844,30.6441,30.5346,30.5793,3412.9620638025,0
+ABLG.US,D,20241023,000000,30.4748,30.4748,30.2467,30.3279,6542.76575691,0
+ABLG.US,D,20241024,000000,30.3852,30.4649,30.3455,30.4404,237641.16465963,0
+ABLG.US,D,20241025,000000,30.4549,30.5943,30.3228,30.3582,172201.45779816,0
+ABLG.US,D,20241028,000000,30.3762,30.5912,30.3762,30.5912,87862.435854343,0
+ABLG.US,D,20241029,000000,30.3852,30.4151,30.3055,30.3653,9520.949187695,0
+ABLG.US,D,20241030,000000,30.0067,30.2059,30.0067,30.07,44241.989259548,0
+ABLG.US,D,20241031,000000,29.8574,29.8574,29.6283,29.7279,25797.53496417,0
+ABLG.US,D,20241101,000000,29.8175,30.0267,29.8175,29.9072,18523.77880348,0
+ABLG.US,D,20241104,000000,29.8872,30.0665,29.8872,29.9669,69109.720495833,0
+ABLG.US,D,20241105,000000,30.1291,30.2657,30.1291,30.226,9405.4768024825,0
+ABLG.US,D,20241106,000000,29.8086,29.9072,29.7478,29.9006,6040.71190816,0
+ABLG.US,D,20241107,000000,30.196,30.425,30.196,30.4098,5195.253226865,0
+ABLG.US,D,20241108,000000,29.9569,29.9577,29.8778,29.9577,4207.211252525,0
+ABLG.US,D,20241111,000000,29.9171,29.9971,29.8922,29.9364,59035.507966815,0
+ABLG.US,D,20241112,000000,29.6104,29.6134,29.4789,29.5375,2410.8625816975,0
+ABLG.US,D,20241113,000000,29.4975,29.4975,29.432,29.432,13057.41649829,0
+ABLG.US,D,20241114,000000,29.5826,29.6282,29.353,29.353,4017.4348976975,0
+ABLG.US,D,20241115,000000,29.2588,29.2897,29.0606,29.1269,55052.212730832,0
+ABLG.US,D,20241118,000000,29.1303,29.3345,29.1303,29.2698,17540.757367628,0
+ABLG.US,D,20241119,000000,29.1801,29.3186,29.0706,29.2318,153475.85334748,0
+ABLG.US,D,20241120,000000,29.205,29.2706,29.1303,29.2698,175233.86304461,0
+ABLG.US,D,20241121,000000,29.2082,29.3295,29.1801,29.27,26261.432720415,0
+ABLG.US,D,20241122,000000,29.3694,29.4789,29.3694,29.3949,33345.412526278,0
+ABLG.US,D,20241125,000000,29.4809,29.5485,29.4092,29.4988,17894.203277148,0
+ABLG.US,D,20241126,000000,29.2996,29.4092,29.2399,29.4092,1434.8698997275,0
+ABLG.US,D,20241127,000000,29.4092,29.5685,29.4092,29.5373,171347.96625528,0
+ABLG.US,D,20241129,000000,29.5835,29.7378,29.4391,29.7351,5807.75892234,0
+ABLG.US,D,20241202,000000,29.6582,29.8574,29.6183,29.8275,21546.142972955,0
+ABLG.US,D,20241203,000000,29.9661,29.9661,29.8175,29.8175,9657.507834555,0
+ABLG.US,D,20241204,000000,30.0167,30.0167,29.9072,29.933,4114.833344355,0
+ABLG.US,D,20241205,000000,30.0631,30.1738,30.0566,30.1015,8414.42250505,0
+ABLG.US,D,20241206,000000,30.0881,30.0964,30.0642,30.0642,4028.48008237,0
+ABLG.US,D,20241209,000000,30.4947,30.4947,30.3454,30.3454,52729.711626515,0
+ABLG.US,D,20241210,000000,30.0964,30.1362,29.9669,29.9669,7256.6863298325,0
+ABLG.US,D,20241211,000000,30.0755,30.1651,30.0267,30.1462,13190.962822058,0
+ABLG.US,D,20241212,000000,29.8873,29.9383,29.8673,29.8673,3209.12820121,0
+ABLG.US,D,20241213,000000,29.5984,29.6582,29.4988,29.5559,34039.25094525,0
+ABLG.US,D,20241216,000000,29.5586,29.5685,29.3893,29.4411,98502.96512475,0
+ABLG.US,D,20241217,000000,29.449,29.459,29.3494,29.4153,16366.95546925,0
+ABLG.US,D,20241218,000000,29.3196,29.3793,28.729,28.729,6024.646185,0
+ABLG.US,D,20241219,000000,28.6732,28.7969,28.6722,28.7387,11848.4708305,0
+ABLG.US,D,20241220,000000,26.6306,28.8209,26.6306,28.7768,11547.23852125,0
+ABLG.US,D,20241223,000000,28.6423,28.8017,28.5528,28.7863,30022.82015525,0
+ABLG.US,D,20241224,000000,28.6224,28.8316,28.6224,28.8117,5221.360027,0
+ABLG.US,D,20241226,000000,28.8818,28.9346,28.8614,28.8899,27914.1939905,0
+ABLG.US,D,20241227,000000,28.8021,28.8117,28.7947,28.7947,1606.572316,0
+ABLG.US,D,20241230,000000,28.6144,28.69,27.5,28.6305,17691,0
+ABLG.US,D,20241231,000000,28.53,28.87,28.19,28.6689,35475,0
+ABLG.US,D,20250102,000000,28.57,28.626,28.57,28.6257,4907,0
+ABLG.US,D,20250103,000000,28.6032,28.7748,28.6032,28.7408,7660,0
+ABLG.US,D,20250106,000000,28.96,28.96,28.8532,28.8983,8098,0
+ABLG.US,D,20250107,000000,29,29.1342,28.93,28.9494,11744,0
+ABLG.US,D,20250108,000000,28.7701,29.02,28.7701,28.9767,8180,0
+ABLG.US,D,20250110,000000,28.5,28.9,28.5,28.6743,11001,0
+ABLG.US,D,20250113,000000,28.57,28.57,28.3912,28.485,88505,0
+ABLG.US,D,20250114,000000,28.65,28.655,28.42,28.62,18167,0
+ABLG.US,D,20250115,000000,28.85,28.86,28.84,28.8457,1809,0
+ABLG.US,D,20250116,000000,28.9,28.94,28.83,28.9015,74863,0
+ABLG.US,D,20250117,000000,29.04,29.04,29.0055,29.0055,4163,0
+ABLG.US,D,20250121,000000,29.17,29.5,29.17,29.5,30756,0
+ABLG.US,D,20250122,000000,29.5,29.54,29.4396,29.4396,3144,0
+ABLG.US,D,20250123,000000,29.47,29.63,29.39,29.567,17363,0
+ABLG.US,D,20250124,000000,29.65,29.84,29.65,29.84,16221,0
+ABLG.US,D,20250127,000000,29.68,29.813,29.68,29.813,10821,0
+ABLG.US,D,20250128,000000,29.8218,29.8494,29.6701,29.83,5176,0
+ABLG.US,D,20250129,000000,29.95,29.99,29.91,29.962,6372,0
+ABLG.US,D,20250130,000000,30,30.35,30,30.2664,4814,0
+ABLG.US,D,20250131,000000,30.215,30.28,30.02,30.0216,6406,0
+ABLG.US,D,20250203,000000,29.7301,29.815,29.56,29.71,6851,0
+ABLG.US,D,20250204,000000,30.1231,30.18,30.1101,30.1407,26150,0
+ABLG.US,D,20250205,000000,30.3324,30.3899,30.3324,30.37,3899,0
+ABLG.US,D,20250206,000000,30.35,30.3528,30.26,30.3194,3022,0
+ABLG.US,D,20250207,000000,30.3532,30.4,30.06,30.06,24150,0
+ABLG.US,D,20250210,000000,30.3137,30.42,30.3137,30.3902,18125,0
+ABLG.US,D,20250211,000000,30.3668,30.597984,30.33,30.4809,12335,0
+ABLG.US,D,20250212,000000,30.4,30.9658,30.4,30.6986,5884,0
+ABLG.US,D,20250213,000000,30.8,30.9708,30.71,30.9708,30122,0
+ABLG.US,D,20250214,000000,30.93,30.98,30.8501,30.98,6025,0
+ABLG.US,D,20250218,000000,30.97,31.03,30.8401,30.9652,4626,0
+ABLG.US,D,20250219,000000,30.5882,30.95,30.5882,30.7363,5036,0
+ABLG.US,D,20250220,000000,30.72,30.79,30.68,30.76,7673,0
+ABLG.US,D,20250221,000000,30.51,30.59,30.3,30.49,9148,0
+ABLG.US,D,20250224,000000,30.21,30.4199,30.21,30.3109,21523,0
+ABLG.US,D,20250225,000000,30.375,30.47,30.228,30.4118,4143,0
+ABLG.US,D,20250226,000000,30.37,30.37,30.2671,30.2952,7444,0
+ABLG.US,D,20250227,000000,29.95,30.22,29.9387,29.9387,7666,0
+ABLG.US,D,20250228,000000,29.7601,29.96,29.74,29.96,14043,0
+ABLG.US,D,20250303,000000,30.07,30.11,29.68,29.7025,14848,0
+ABLG.US,D,20250304,000000,29.7687,29.95,29.7687,29.7842,12688,0
+ABLG.US,D,20250305,000000,28.98,30.2798,28.98,30.2636,5736,0
+ABLG.US,D,20250306,000000,30.08,30.08,29.7475,29.7475,3818,0
+ABLG.US,D,20250307,000000,29.72,29.96,29.6,29.94,13164,0
+ABLG.US,D,20250310,000000,29.36,29.42,29.12,29.177,3548,0
+ABLG.US,D,20250311,000000,29.045,29.23,29.045,29.0914,3138,0
+ABLG.US,D,20250312,000000,29.09,29.14,28.85,28.9486,26181,0
+ABLG.US,D,20250313,000000,28.8489,28.8593,28.61,28.7715,12487,0
+ABLG.US,D,20250314,000000,29.09,29.232,28.88,29.232,19859,0
+ABLG.US,D,20250317,000000,29.39,29.71,29.39,29.6261,2276472,0
+ABLG.US,D,20250318,000000,29.3928,29.3928,29.3284,29.3284,16767,0
+ABLG.US,D,20250319,000000,29.4,29.52,29.29,29.52,8201,0
+ABLG.US,D,20250320,000000,29.3198,29.3198,29.121,29.31,9557,0
+ABLG.US,D,20250321,000000,29.18,29.18,29,29.1,5339,0
+ABLG.US,D,20250324,000000,29.29,29.3516,29.28,29.2848,2243,0
+ABLG.US,D,20250325,000000,29.36,29.36,29.31,29.3411,1922,0
+ABLG.US,D,20250326,000000,29.0919,29.11,28.9922,28.9922,953,0
+ABLG.US,D,20250327,000000,28.96,29.0265,28.96,29.0265,3025,0
+ABLG.US,D,20250328,000000,28.43,28.4599,28.415,28.4562,848,0
+ABLG.US,D,20250331,000000,28.11,28.3569,28.03,28.3569,12112,0
+ABLG.US,D,20250401,000000,28.46,28.46,28.27,28.4194,4209,0
+ABLG.US,D,20250402,000000,28.3602,28.4984,28.3477,28.4984,10846,0
+ABLG.US,D,20250403,000000,27.9363,28,27.7557,27.7557,43958,0
+ABLG.US,D,20250404,000000,26.5877,26.5877,26.1614,26.2607,24270,0
+ABLG.US,D,20250407,000000,25.08,26.07,24.44,24.44,23060,0
+ABLG.US,D,20250408,000000,26.36,26.37,25.19,25.27,12517,0
+ABLG.US,D,20250409,000000,25.45,27.2193,25.45,27.1923,12622,0
+ABLG.US,D,20250410,000000,26.71,26.845,26.49,26.82,123065,0
+ABLG.US,D,20250411,000000,26.9,27.2516,26.86,27.2516,4509,0
+ABLG.US,D,20250414,000000,27.74,27.76,27.4212,27.6284,88484,0
+ABLG.US,D,20250415,000000,27.93,27.976,27.8,27.86,166607,0
+ABLG.US,D,20250416,000000,27.66,27.76,27.44,27.5065,6381,0
+ABLG.US,D,20250417,000000,27.69,27.77,27.61,27.6866,324055,0
+ABLG.US,D,20250421,000000,27.54,27.54,27.34,27.35,29185,0
+ABLG.US,D,20250422,000000,27.62,27.9,27.38,27.82,74539,0
+ABLG.US,D,20250423,000000,27.26,28.2616,27.26,28.0504,3011,0
+ABLG.US,D,20250424,000000,28.29,28.452,28.29,28.452,2902,0
+ABLG.US,D,20250425,000000,28.54,28.67,28.53,28.5997,4722,0
+ABLG.US,D,20250428,000000,28.59,28.7202,28.54,28.7202,3238,0
+ABLG.US,D,20250429,000000,28.85,28.91,28.85,28.9025,938,0
+ABLG.US,D,20250430,000000,28.71,29.03,28.71,29.0289,63002,0
+ABLG.US,D,20250501,000000,29.03,29.11,29.03,29.0326,25269,0
+ABLG.US,D,20250502,000000,29.15,29.45,29.15,29.4344,3511,0
+ABLG.US,D,20250505,000000,29.45,29.53,29.45,29.4549,3186,0
+ABLG.US,D,20250506,000000,29.37,29.45,29.33,29.3513,5339,0
+ABLG.US,D,20250507,000000,29.28,29.3283,29.28,29.3283,143,0
+ABLG.US,D,20250508,000000,29.59,29.6078,29.562,29.562,403,0
+ABLG.US,D,20250509,000000,29.49,29.49,29.37,29.3737,647,0
+ABLG.US,D,20250512,000000,29.5,29.7586,29.5,29.7586,159,0
+ABLG.US,D,20250513,000000,29.9584,30.1034,29.9584,30.1034,1001,0
+ABLG.US,D,20250514,000000,30.1,30.11,29.9994,29.9994,462,0
+ABLG.US,D,20250515,000000,30.22,30.32,28.51,30.29,9329,0
+ABLG.US,D,20250519,000000,30.555,30.565,30.53,30.5647,1674,0
+ABLG.US,D,20250520,000000,30.6501,30.78,30.6501,30.78,958,0
+ABLG.US,D,20250522,000000,27.39,30.4005,27.39,30.4005,916,0
+ABLG.US,D,20250523,000000,30.28,30.3889,30.28,30.3889,616,0
+ABLG.US,D,20250527,000000,30.71,30.8047,30.71,30.8047,2365,0
+ABLG.US,D,20250528,000000,30.68,30.68,30.6129,30.6129,1221,0
+ABLG.US,D,20250529,000000,30.615,30.6455,30.615,30.6224,623,0
+ABLG.US,D,20250530,000000,30.49,30.5891,30.49,30.5891,7293,0
+ABLG.US,D,20250602,000000,30.65,30.8287,30.65,30.8287,8656,0
+ABLG.US,D,20250603,000000,30.72,30.77,30.67,30.7307,3720,0
+ABLG.US,D,20250605,000000,31,31.05,30.9648,30.9648,972,0
+ABLG.US,D,20250606,000000,30.98,31.0198,30.72,31.0198,1173,0
+ABLG.US,D,20250609,000000,31.06,31.0913,31.06,31.0913,291,0
+ABLG.US,D,20250610,000000,31.095,31.1025,31.095,31.1025,183,0
+ABLG.US,D,20250612,000000,31.22,31.23,31.1989,31.2,4770,0
+ABLG.US,D,20250613,000000,30.86,30.86,30.61,30.6304,2065,0
+ABLG.US,D,20250616,000000,31.085,31.085,30.9689,30.9689,1954,0
+ABLG.US,D,20250617,000000,30.9,30.9,30.699,30.699,2357,0
+ABLG.US,D,20250618,000000,30.63,30.63,30.5489,30.5489,177,0
+ABLG.US,D,20250620,000000,30.21,30.21,30.2006,30.2006,3246,0
+ABLG.US,D,20250623,000000,30,30.5788,29.85,30.5206,10430,0
+ABLG.US,D,20250624,000000,30.94,31.03,30.94,31.017,3229,0
+ABLG.US,D,20250626,000000,31.13,31.1708,31.13,31.1708,401,0
+ABLG.US,D,20250630,000000,30.949,31.0564,30.92,31.0564,2752,0
+ABLG.US,D,20250701,000000,30.8974,30.9281,30.8974,30.9281,819,0
+ABLG.US,D,20250707,000000,30.86,30.95,30.86,30.929,951,0
+ABLG.US,D,20250709,000000,30.94,31.1104,30.94,31.1104,1239,0
+ABLG.US,D,20250710,000000,30.8931,30.8931,30.8931,30.8931,380,0
+ABLG.US,D,20250711,000000,30.55,30.5526,30.55,30.5526,214,0
+ABLG.US,D,20250715,000000,30.42,30.44,30.42,30.4363,259,0
+ABLG.US,D,20250716,000000,30.29,30.5399,30.29,30.5399,511,0
+ABLG.US,D,20250717,000000,30.58,30.6883,30.58,30.6883,1000,0
+ABLG.US,D,20250721,000000,30.58,30.58,30.4693,30.4693,2981,0
+ABLG.US,D,20250722,000000,30.45,30.5621,30.431,30.5621,2115,0
+ABLG.US,D,20250723,000000,30.9,31.0781,30.9,31.0781,2224,0
+ABLG.US,D,20250724,000000,30.8221,30.8221,30.8161,30.8161,144,0
+ABLG.US,D,20250725,000000,30.6321,30.6684,30.6314,30.6684,256,0
+ABLG.US,D,20250728,000000,30.4,30.4,30.305,30.305,1119,0
+ABLG.US,D,20250729,000000,30.34,30.4,30.34,30.3572,501,0
+ABLG.US,D,20250731,000000,29.64,29.64,29.4238,29.4238,4566,0
+ABLG.US,D,20250801,000000,29.03,29.0984,28.99,29.0984,931,0
+ABLG.US,D,20250804,000000,29.36,29.5094,29.06,29.5094,1637,0
+ABLG.US,D,20250805,000000,29.28,29.28,29.2673,29.2673,2008,0
+ABLG.US,D,20250806,000000,29.21,29.2521,29.21,29.2521,6215,0
+ABLG.US,D,20250807,000000,29.4,29.4514,29.4,29.4514,5052,0
+ABLG.US,D,20250808,000000,29.39,29.4126,29.39,29.4126,1128,0
+ABLG.US,D,20250812,000000,29.55,29.5798,29.55,29.5798,2316,0
+ABLG.US,D,20250814,000000,29.58,29.58,29.5626,29.5626,1859,0
+ABLG.US,D,20250815,000000,29.81,29.8264,29.79,29.8264,775,0
+ABLG.US,D,20250819,000000,29.96,29.985,29.74,29.8,18104,0
+ABLG.US,D,20250820,000000,29.88,29.88,29.8656,29.8656,4161,0
+ABLG.US,D,20250822,000000,30.35,30.42,30.35,30.4121,2049,0
+ABLG.US,D,20250825,000000,30.39,30.39,30.1723,30.1723,1667,0
+ABLG.US,D,20250827,000000,30.15,30.2487,30.15,30.2487,6811,0
+ABLG.US,D,20250902,000000,29.7,29.81,29.645,29.7726,1997,0
+ABLG.US,D,20250903,000000,29.72,29.81,29.72,29.81,7796,0
+ABLG.US,D,20250904,000000,29.89,30.0555,29.89,30.0555,213,0
+ABLG.US,D,20250905,000000,30.23,30.3156,30.23,30.3156,1255,0
+ABLG.US,D,20250908,000000,30.38,30.5871,30.38,30.5871,338,0
+ABLG.US,D,20250910,000000,30.575,30.575,30.47,30.47,141,0
+ABLG.US,D,20250911,000000,30.84,30.8477,30.84,30.8477,4083,0
+ABLG.US,D,20250915,000000,30.82,30.82,30.8149,30.8149,892,0
+ABLG.US,D,20250916,000000,30.8302,30.91,30.8302,30.8797,1383,0
+ABLG.US,D,20250917,000000,31.12,31.12,31.0146,31.0146,614,0
+ABLG.US,D,20250918,000000,31.25,31.3498,31.25,31.3498,125,0
+ABLG.US,D,20250922,000000,31.27,31.3248,31.27,31.3248,549,0
+ABLG.US,D,20250923,000000,31.32,31.32,31.2442,31.2442,347,0
+ABLG.US,D,20250925,000000,30.77,30.77,30.6048,30.6048,1144,0
+ABLG.US,D,20250926,000000,30.62,30.62,30.48,30.6186,1966,0
+ABLG.US,D,20250929,000000,30.7672,30.82,30.49,30.79,985,0
+ABLG.US,D,20250930,000000,30.72,30.9351,30.72,30.9351,4643,0
+ABLG.US,D,20251001,000000,31.02,31.1147,31.02,31.1147,692,0
+ABLG.US,D,20251002,000000,31.12,31.2153,31.08,31.2153,488,0
+ABLG.US,D,20251006,000000,31.72,31.7728,31.71,31.7728,10663,0
+ABLG.US,D,20251007,000000,31.655,31.655,31.34,31.3747,813,0
+ABLG.US,D,20251008,000000,31.65,31.663,31.5647,31.6508,1551,0
+ABLG.US,D,20251009,000000,31.3819,31.3897,31.3819,31.3897,562,0
+ABLG.US,D,20251013,000000,30.87,30.9354,30.87,30.9354,606,0
+ABLG.US,D,20251015,000000,31.37,31.37,31.1,31.1756,2225,0
+ABLG.US,D,20251016,000000,30.92,31.08,30.92,30.9789,2318,0
+ABLG.US,D,20251017,000000,30.87,30.9573,30.87,30.9573,4708,0
+ABLG.US,D,20251021,000000,31.31,31.31,31.2583,31.2583,1775,0
+ABLG.US,D,20251022,000000,30.97,31.0562,30.97,31.0562,271,0
+ABLG.US,D,20251023,000000,31.03,31.1195,31.03,31.1195,971,0
+ABLG.US,D,20251024,000000,31.3,31.3,31.1293,31.1293,447,0
+ABLG.US,D,20251027,000000,31.37,31.41,31.3652,31.3652,1612,0
+ABLG.US,D,20251028,000000,31.43,31.4499,31.41,31.4499,2141,0
+ABLG.US,D,20251029,000000,31.6542,31.69,31.4,31.4229,4738,0
+ABLG.US,D,20251030,000000,31.38,31.4485,31.2882,31.2882,35060,0
+ABLG.US,D,20251031,000000,31.39,31.4836,31.34,31.4836,3071,0
+ABLG.US,D,20251103,000000,31.44,31.62,31.44,31.59,3127,0
+ABLG.US,D,20251104,000000,31.07,31.07,30.9611,30.9611,288,0
+ABLG.US,D,20251106,000000,30.82,30.985,30.82,30.8989,631,0
+ABLG.US,D,20251107,000000,30.62,30.8816,30.62,30.8816,254,0
+ABLG.US,D,20251110,000000,31.24,31.41,31.24,31.34,15632,0
+ABLG.US,D,20251111,000000,31.46,31.58,31.46,31.4945,9938,0
+ABLG.US,D,20251112,000000,31.45,31.56,31.45,31.5339,9597,0
+ABLG.US,D,20251113,000000,31.67,31.67,31.4272,31.4272,187,0
+ABLG.US,D,20251117,000000,31.33,31.33,31.0856,31.0856,159,0
+ABLG.US,D,20251118,000000,30.8001,31.0993,30.8001,31.0993,608,0
+ABLG.US,D,20251119,000000,30.95,30.97,30.66,30.7315,5736,0
+ABLG.US,D,20251120,000000,30.4701,30.4701,30.3042,30.3042,790,0
+ABLG.US,D,20251121,000000,30.33,30.6674,30.33,30.6674,624,0
+ABLG.US,D,20251125,000000,31.02,31.1518,31.02,31.1518,334,0
+ABLG.US,D,20251126,000000,31.36,31.3934,31.36,31.3934,4793,0
+ABLG.US,D,20251202,000000,31.64,31.6933,31.62,31.6933,647,0
+ABLG.US,D,20251204,000000,32.24,32.24,31.83,31.8775,17105,0
+ABLG.US,D,20251209,000000,31.63,31.696,31.6207,31.6207,1817,0
+ABLG.US,D,20251210,000000,31.71,31.9525,31.71,31.9525,795,0
+ABLG.US,D,20251212,000000,32.08,32.08,31.7734,31.7734,202,0
+ABLG.US,D,20251215,000000,31.83,31.86,31.7647,31.774,1940,0
+ABLG.US,D,20251216,000000,31.7,31.727,31.66,31.727,507,0
+ABLG.US,D,20251217,000000,31.68,31.68,31.3772,31.3772,331,0
+ABLG.US,D,20251218,000000,31.75,31.87,31.7168,31.7168,3195,0
+ABLG.US,D,20251219,000000,31.98,32.1,31.98,31.9802,2344,0
+ABLG.US,D,20251222,000000,32.07,32.2,31.94,31.9975,8589,0
+ABLG.US,D,20251224,000000,31.92,32.14,31.92,32.14,1648,0
+ABLG.US,D,20251229,000000,31.9942,32.19,31.87,32.07,1128,0
+ABLG.US,D,20251230,000000,31.9018,31.965,31.8918,31.8918,1034,0
+ABLG.US,D,20251231,000000,31.66,31.97,31.59,31.7076,1282,0
+ABLG.US,D,20260102,000000,31.76,31.9255,31.76,31.9255,1216,0
+ABLG.US,D,20260105,000000,32.09,32.31,32.05,32.3016,3917,0
+ABLG.US,D,20260106,000000,32.5411,32.6519,32.5411,32.6519,423,0
+ABLG.US,D,20260107,000000,32.49,32.49,32.46,32.4702,1411,0
+ABLG.US,D,20260108,000000,32.28,32.3783,32.28,32.3783,1166,0
+ABLG.US,D,20260109,000000,32.49,32.49,32.4775,32.4775,4372,0
+ABLG.US,D,20260113,000000,32.68,32.68,32.4903,32.4903,845,0
+ABLG.US,D,20260114,000000,32.4403,32.539,32.4403,32.539,746,0
+ABLG.US,D,20260121,000000,32.02,32.1394,31.85,32.1394,2087,0
+ABLG.US,D,20260126,000000,32.72,32.76,32.45,32.7591,776,0
+ABLG.US,D,20260127,000000,33.04,33.1201,33.04,33.1201,917,0
+ABLG.US,D,20260128,000000,33.07,33.1812,33.07,33.1812,23039,0
+ABLG.US,D,20260129,000000,32.81,32.84,32.675,32.84,19496,0
+ABLG.US,D,20260130,000000,32.36,32.445,32.36,32.3635,2964,0
+ABLG.US,D,20260204,000000,31.9201,31.9201,31.9148,31.9148,296,0
+ABLG.US,D,20260205,000000,31.84,31.84,31.72,31.7459,37383,0
+ABLG.US,D,20260206,000000,32.22,32.4455,31.83,32.4455,30620,0
+ABLG.US,D,20260209,000000,32.53,32.795,32.45,32.787,31875,0
+ABLG.US,D,20260210,000000,32.86,33.03,32.86,32.9602,24633,0
+ABLG.US,D,20260211,000000,33.01,33.05,32.89,33.0216,23070,0
+ABLG.US,D,20260212,000000,32.65,32.65,32.3508,32.3508,25690,0
+ABLG.US,D,20260218,000000,32.69,32.76,32.51,32.51,114615,0
diff --git a/daily/us/nyse stocks/1/abls.us.txt b/daily/us/nyse stocks/1/abls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6b9bf79ca0ac24a3a27d90a65e3eb584c7b49a1
--- /dev/null
+++ b/daily/us/nyse stocks/1/abls.us.txt	
@@ -0,0 +1,24 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLS.US,D,20250305,000000,22.68,22.6856,22.68,22.6856,100,0
+ABLS.US,D,20250313,000000,21.61,21.61,21.4739,21.4739,600,0
+ABLS.US,D,20250404,000000,20.91,20.9611,20.91,20.9611,994,0
+ABLS.US,D,20250407,000000,20.51,20.7843,20.51,20.7843,994,0
+ABLS.US,D,20250429,000000,22.39,22.74,22.3599,22.3599,305,0
+ABLS.US,D,20250521,000000,23.65,23.65,23.3208,23.3208,602,0
+ABLS.US,D,20250523,000000,23.0428,23.14,23.0428,23.1119,702,0
+ABLS.US,D,20250527,000000,23.36,23.5403,23.36,23.5403,108,0
+ABLS.US,D,20250602,000000,23.24,23.2434,23.24,23.2434,100,0
+ABLS.US,D,20250603,000000,23.19,23.38,23.19,23.3783,200,0
+ABLS.US,D,20250721,000000,23.5,23.5,22.85,23.3318,447,0
+ABLS.US,D,20250723,000000,23.52,23.58,23.52,23.58,126,0
+ABLS.US,D,20250801,000000,22.72,22.72,22.5666,22.5666,954,0
+ABLS.US,D,20251027,000000,23.59,23.59,23.4648,23.4648,1509,0
+ABLS.US,D,20251215,000000,23.4,23.4,23.2265,23.2265,306,0
+ABLS.US,D,20260102,000000,19.9796,19.9796,19.8614,19.8614,127,0
+ABLS.US,D,20260121,000000,20.29,20.4861,20.2738,20.4861,937,0
+ABLS.US,D,20260122,000000,20.63,20.63,20.5618,20.5618,113,0
+ABLS.US,D,20260127,000000,19.91,19.91,19.7947,19.7947,214,0
+ABLS.US,D,20260204,000000,19.5,19.5,19.3628,19.3628,590,0
+ABLS.US,D,20260212,000000,19.6,19.6,19.1906,19.1906,230,0
+ABLS.US,D,20260213,000000,19.4,19.4,19.3453,19.3453,202,0
+ABLS.US,D,20260217,000000,19.29,19.3046,19.29,19.3046,109,0
diff --git a/daily/us/nyse stocks/1/abt.us.txt b/daily/us/nyse stocks/1/abt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85f937b44cdd9c2a1badce5fd91d5623f75a4d61
--- /dev/null
+++ b/daily/us/nyse stocks/1/abt.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABT.US,D,19830406,000000,0.656272,0.656272,0.645273,0.64894,4029323.4896107,0
+ABT.US,D,19830407,000000,0.64894,0.656272,0.645273,0.656272,5784375.6164197,0
+ABT.US,D,19830408,000000,0.656272,0.65984,0.64894,0.652507,7599496.4075177,0
+ABT.US,D,19830411,000000,0.656272,0.65984,0.652507,0.656272,3784729.5239102,0
+ABT.US,D,19830412,000000,0.65984,0.66747,0.656272,0.663704,10418734.323808,0
+ABT.US,D,19830413,000000,0.663704,0.671433,0.663704,0.671433,5715711.7299647,0
+ABT.US,D,19830414,000000,0.686099,0.693531,0.686099,0.686099,14611120.793614,0
+ABT.US,D,19830415,000000,0.689765,0.693531,0.682234,0.693531,5209370.694049,0
+ABT.US,D,19830418,000000,0.693531,0.693531,0.686099,0.689765,3630247.6373015,0
+ABT.US,D,19830419,000000,0.689765,0.693531,0.682234,0.686099,11487208.137123,0
+ABT.US,D,19830420,000000,0.689765,0.704926,0.689765,0.704926,6415160.1700624,0
+ABT.US,D,19830421,000000,0.704926,0.715825,0.701161,0.704926,7050239.8118276,0
+ABT.US,D,19830422,000000,0.708394,0.71969,0.708394,0.715825,5432502.3385333,0
+ABT.US,D,19830425,000000,0.715825,0.71969,0.711961,0.715825,5672806.2620327,0
+ABT.US,D,19830426,000000,0.71969,0.731085,0.708394,0.727023,4192378.3963319,0
+ABT.US,D,19830427,000000,0.723257,0.734653,0.715825,0.71969,9590559.3880722,0
+ABT.US,D,19830428,000000,0.71969,0.723257,0.715825,0.723257,4325401.9984612,0
+ABT.US,D,19830429,000000,0.71969,0.727023,0.711961,0.715825,5243695.0683947,0
+ABT.US,D,19830502,000000,0.704926,0.711961,0.696998,0.696998,5531201.566317,0
+ABT.US,D,19830503,000000,0.693531,0.704926,0.689765,0.696998,5745755.1447674,0
+ABT.US,D,19830504,000000,0.696998,0.701161,0.689765,0.689765,3505814.2114168,0
+ABT.US,D,19830505,000000,0.693531,0.701161,0.689765,0.693531,19829065.51696,0
+ABT.US,D,19830506,000000,0.693531,0.708394,0.693531,0.704926,18095471.67463,0
+ABT.US,D,19830509,000000,0.708394,0.708394,0.701161,0.701161,6286428.6285027,0
+ABT.US,D,19830510,000000,0.701161,0.708394,0.701161,0.701161,5299482.773141,0
+ABT.US,D,19830511,000000,0.696998,0.704926,0.696998,0.701161,3248339.0180863,0
+ABT.US,D,19830512,000000,0.701161,0.704926,0.696998,0.701161,3763273.2577993,0
+ABT.US,D,19830513,000000,0.701161,0.704926,0.696998,0.701161,3617380.538251,0
+ABT.US,D,19830516,000000,0.693531,0.693531,0.686099,0.693531,3149654.9280663,0
+ABT.US,D,19830517,000000,0.693531,0.696998,0.689765,0.696998,4535672.5990003,0
+ABT.US,D,19830518,000000,0.701161,0.708394,0.701161,0.701161,8728055.0320691,0
+ABT.US,D,19830519,000000,0.701161,0.701161,0.686099,0.689765,4917577.1814785,0
+ABT.US,D,19830520,000000,0.686099,0.689765,0.678469,0.686099,4883247.7612116,0
+ABT.US,D,19830523,000000,0.663704,0.682234,0.663704,0.678469,6028966.5545674,0
+ABT.US,D,19830524,000000,0.678469,0.678469,0.671433,0.678469,6522436.4546956,0
+ABT.US,D,19830525,000000,0.678469,0.678469,0.671433,0.678469,8530664.6499756,0
+ABT.US,D,19830526,000000,0.678469,0.682234,0.66747,0.678469,6277847.5349163,0
+ABT.US,D,19830527,000000,0.675001,0.686099,0.671433,0.675001,4235292.946922,0
+ABT.US,D,19830531,000000,0.66747,0.671433,0.663704,0.66747,9723582.9902016,0
+ABT.US,D,19830601,000000,0.66747,0.671433,0.65984,0.65984,6659750.099026,0
+ABT.US,D,19830602,000000,0.663704,0.66747,0.64894,0.652507,10856421.565112,0
+ABT.US,D,19830603,000000,0.652507,0.663704,0.652507,0.65984,3643127.8557472,0
+ABT.US,D,19830606,000000,0.663704,0.671433,0.65984,0.66747,5136420.8021301,0
+ABT.US,D,19830607,000000,0.671433,0.693531,0.671433,0.682234,8513502.4628029,0
+ABT.US,D,19830608,000000,0.678469,0.682234,0.675001,0.675001,6234931.9751418,0
+ABT.US,D,19830609,000000,0.675001,0.682234,0.663704,0.682234,9843738.4840961,0
+ABT.US,D,19830610,000000,0.678469,0.678469,0.65984,0.65984,5895938.9157012,0
+ABT.US,D,19830613,000000,0.65984,0.65984,0.652507,0.652507,10598965.546282,0
+ABT.US,D,19830614,000000,0.65984,0.66747,0.652507,0.66747,8517786.4498985,0
+ABT.US,D,19830615,000000,0.66747,0.693531,0.663704,0.693531,13649920.23738,0
+ABT.US,D,19830616,000000,0.71969,0.71969,0.711961,0.71969,15366347.8558,0
+ABT.US,D,19830617,000000,0.71969,0.734653,0.71969,0.734653,5265150.3253214,0
+ABT.US,D,19830620,000000,0.738121,0.738121,0.727023,0.727023,3999288.1482819,0
+ABT.US,D,19830621,000000,0.715825,0.71969,0.704926,0.711961,13388160.04777,0
+ABT.US,D,19830622,000000,0.715825,0.715825,0.711961,0.711961,10671911.401463,0
+ABT.US,D,19830623,000000,0.711961,0.711961,0.696998,0.701161,5840159.2844288,0
+ABT.US,D,19830624,000000,0.704926,0.753084,0.704926,0.745652,15804040.143024,0
+ABT.US,D,19830627,000000,0.745652,0.745652,0.731085,0.734653,6664044.177964,0
+ABT.US,D,19830628,000000,0.734653,0.738121,0.727023,0.734653,5333805.1291181,0
+ABT.US,D,19830629,000000,0.734653,0.734653,0.723257,0.731085,6127657.7088772,0
+ABT.US,D,19830630,000000,0.734653,0.757047,0.734653,0.741787,3437149.3157776,0
+ABT.US,D,19830701,000000,0.741787,0.749417,0.738121,0.749417,2587524.1690359,0
+ABT.US,D,19830705,000000,0.749417,0.749417,0.727023,0.738121,4780263.537148,0
+ABT.US,D,19830706,000000,0.738121,0.745652,0.734653,0.745652,2085466.1110317,0
+ABT.US,D,19830707,000000,0.741787,0.745652,0.738121,0.738121,3561597.879426,0
+ABT.US,D,19830708,000000,0.741787,0.741787,0.727023,0.731085,2669052.1269887,0
+ABT.US,D,19830711,000000,0.738121,0.741787,0.715825,0.715825,4484180.9915606,0
+ABT.US,D,19830712,000000,0.715825,0.715825,0.704926,0.704926,4625782.6597237,0
+ABT.US,D,19830713,000000,0.696998,0.696998,0.689765,0.696998,13001967.441459,0
+ABT.US,D,19830714,000000,0.711961,0.723257,0.704926,0.71969,7260503.3480769,0
+ABT.US,D,19830715,000000,0.738121,0.741787,0.715825,0.734653,5621311.6270403,0
+ABT.US,D,19830718,000000,0.731085,0.734653,0.723257,0.731085,3518680.301283,0
+ABT.US,D,19830719,000000,0.734653,0.753084,0.734653,0.749417,5608442.5096212,0
+ABT.US,D,19830720,000000,0.757047,0.760614,0.757047,0.760614,6402299.1261173,0
+ABT.US,D,19830721,000000,0.764181,0.767947,0.760614,0.767947,5175039.2554138,0
+ABT.US,D,19830722,000000,0.767947,0.767947,0.764181,0.767947,3574468.0060293,0
+ABT.US,D,19830725,000000,0.767947,0.771911,0.764181,0.771911,2690505.3655468,0
+ABT.US,D,19830726,000000,0.775676,0.786477,0.771911,0.786477,7114608.6101602,0
+ABT.US,D,19830727,000000,0.783108,0.786477,0.764181,0.767947,8689433.5512327,0
+ABT.US,D,19830728,000000,0.767947,0.767947,0.749417,0.749417,5338103.2447931,0
+ABT.US,D,19830729,000000,0.745652,0.757047,0.738121,0.753084,6505275.276707,0
+ABT.US,D,19830801,000000,0.749417,0.749417,0.734653,0.741787,7239046.0727819,0
+ABT.US,D,19830802,000000,0.745652,0.745652,0.734653,0.734653,3754696.2009499,0
+ABT.US,D,19830803,000000,0.741787,0.741787,0.734653,0.738121,7650993.0608786,0
+ABT.US,D,19830804,000000,0.738121,0.738121,0.727023,0.734653,7067408.0541058,0
+ABT.US,D,19830805,000000,0.734653,0.741787,0.734653,0.741787,5617019.5664708,0
+ABT.US,D,19830808,000000,0.738121,0.738121,0.727023,0.727023,6020384.4517968,0
+ABT.US,D,19830809,000000,0.723257,0.727023,0.708394,0.71969,12671555.475605,0
+ABT.US,D,19830810,000000,0.71969,0.738121,0.71969,0.738121,6020384.4517968,0
+ABT.US,D,19830811,000000,0.745652,0.745652,0.734653,0.738121,4067943.9612629,0
+ABT.US,D,19830812,000000,0.734653,0.738121,0.723257,0.727023,2033968.4484866,0
+ABT.US,D,19830815,000000,0.745652,0.745652,0.731085,0.741787,3879130.6360189,0
+ABT.US,D,19830816,000000,0.738121,0.741787,0.723257,0.734653,5303767.7694208,0
+ABT.US,D,19830817,000000,0.734653,0.741787,0.731085,0.738121,7213300.7736541,0
+ABT.US,D,19830818,000000,0.738121,0.745652,0.738121,0.738121,3458607.600257,0
+ABT.US,D,19830819,000000,0.741787,0.741787,0.738121,0.741787,1150008.8355569,0
+ABT.US,D,19830822,000000,0.745652,0.749417,0.738121,0.741787,1840873.1545155,0
+ABT.US,D,19830823,000000,0.738121,0.745652,0.738121,0.745652,3055244.7332994,0
+ABT.US,D,19830824,000000,0.741787,0.745652,0.741787,0.745652,3861971.4763988,0
+ABT.US,D,19830825,000000,0.745652,0.749417,0.734653,0.734653,7050239.8118276,0
+ABT.US,D,19830826,000000,0.731085,0.741787,0.723257,0.727023,5947437.5874305,0
+ABT.US,D,19830829,000000,0.723257,0.727023,0.71969,0.723257,2291435.5683431,0
+ABT.US,D,19830830,000000,0.723257,0.723257,0.715825,0.723257,1746466.9964855,0
+ABT.US,D,19830831,000000,0.71969,0.734653,0.71969,0.727023,2278559.3866343,0
+ABT.US,D,19830901,000000,0.727023,0.745652,0.727023,0.738121,4059355.8033868,0
+ABT.US,D,19830902,000000,0.738121,0.745652,0.734653,0.741787,2634720.6883533,0
+ABT.US,D,19830906,000000,0.745652,0.764181,0.745652,0.757047,3827645.0836847,0
+ABT.US,D,19830907,000000,0.757047,0.760614,0.753084,0.757047,6226349.8723712,0
+ABT.US,D,19830908,000000,0.757047,0.757047,0.745652,0.745652,4853205.3555932,0
+ABT.US,D,19830909,000000,0.745652,0.753084,0.745652,0.753084,1252996.0871731,0
+ABT.US,D,19830912,000000,0.760614,0.764181,0.734653,0.741787,6488111.0711657,0
+ABT.US,D,19830913,000000,0.741787,0.741787,0.727023,0.731085,3874844.6305547,0
+ABT.US,D,19830914,000000,0.731085,0.738121,0.727023,0.734653,5235113.9748083,0
+ABT.US,D,19830915,000000,0.738121,0.738121,0.723257,0.723257,3823357.059852,0
+ABT.US,D,19830916,000000,0.727023,0.734653,0.723257,0.727023,2587524.1690359,0
+ABT.US,D,19830919,000000,0.734653,0.749417,0.731085,0.749417,7251923.2636748,0
+ABT.US,D,19830920,000000,0.753084,0.771911,0.753084,0.771911,8110141.6142137,0
+ABT.US,D,19830921,000000,0.771911,0.771911,0.760614,0.764181,2639014.7672914,0
+ABT.US,D,19830922,000000,0.764181,0.79044,0.760614,0.79044,5479707.9405088,0
+ABT.US,D,19830923,000000,0.783108,0.786477,0.775676,0.783108,5278022.4702931,0
+ABT.US,D,19830926,000000,0.79044,0.794305,0.783108,0.79044,3132486.685788,0
+ABT.US,D,19830927,000000,0.786477,0.786477,0.775676,0.779243,2398717.9080816,0
+ABT.US,D,19830928,000000,0.783108,0.786477,0.771911,0.775676,2819235.8979223,0
+ABT.US,D,19830929,000000,0.779243,0.779243,0.753084,0.753084,3737529.9770401,0
+ABT.US,D,19830930,000000,0.757047,0.757047,0.745652,0.749417,2566063.8661882,0
+ABT.US,D,19831003,000000,0.749417,0.767947,0.745652,0.760614,5106382.4332485,0
+ABT.US,D,19831004,000000,0.767947,0.775676,0.764181,0.767947,3355627.4129304,0
+ABT.US,D,19831005,000000,0.767947,0.779243,0.767947,0.775676,2690505.3655468,0
+ABT.US,D,19831006,000000,0.779243,0.801836,0.775676,0.801836,9577690.2706532,0
+ABT.US,D,19831007,000000,0.808772,0.816798,0.808772,0.812537,10453061.725707,0
+ABT.US,D,19831010,000000,0.812537,0.831662,0.812537,0.823734,5775789.476912,0
+ABT.US,D,19831011,000000,0.823734,0.823734,0.805304,0.805304,8187372.4656758,0
+ABT.US,D,19831012,000000,0.801836,0.812537,0.801836,0.805304,8732341.0375332,0
+ABT.US,D,19831013,000000,0.805304,0.805304,0.79807,0.79807,2630428.6277838,0
+ABT.US,D,19831014,000000,0.801836,0.808772,0.79807,0.808772,4312533.8902264,0
+ABT.US,D,19831017,000000,0.812537,0.820762,0.808772,0.816798,9152867.1008478,0
+ABT.US,D,19831018,000000,0.816798,0.820762,0.805304,0.805304,5599859.3976664,0
+ABT.US,D,19831019,000000,0.805304,0.805304,0.786477,0.801836,9792238.8031825,0
+ABT.US,D,19831020,000000,0.801836,0.808772,0.79807,0.805304,7852671.4668046,0
+ABT.US,D,19831021,000000,0.805304,0.805304,0.794305,0.79807,4312533.8902264,0
+ABT.US,D,19831024,000000,0.79807,0.801836,0.79044,0.79807,5466830.7496159,0
+ABT.US,D,19831025,000000,0.79807,0.808772,0.794305,0.801836,4677275.2763475,0
+ABT.US,D,19831026,000000,0.805304,0.805304,0.79807,0.79807,6385121.8011809,0
+ABT.US,D,19831027,000000,0.805304,0.805304,0.794305,0.794305,4557121.8008215,0
+ABT.US,D,19831028,000000,0.79044,0.794305,0.79044,0.79044,2827825.0649826,0
+ABT.US,D,19831031,000000,0.794305,0.794305,0.786477,0.79044,3857675.3790922,0
+ABT.US,D,19831101,000000,0.794305,0.79807,0.786477,0.794305,6136243.8483848,0
+ABT.US,D,19831102,000000,0.794305,0.801836,0.786477,0.79807,6243517.1054652,0
+ABT.US,D,19831103,000000,0.786477,0.79044,0.779243,0.779243,13014839.586431,0
+ABT.US,D,19831104,000000,0.779243,0.779243,0.767947,0.771911,5681384.3280664,0
+ABT.US,D,19831107,000000,0.771911,0.771911,0.760614,0.764181,9320217.0956913,0
+ABT.US,D,19831108,000000,0.764181,0.775676,0.760614,0.771911,6561059.9539005,0
+ABT.US,D,19831109,000000,0.775676,0.783108,0.764181,0.771911,11967814.974938,0
+ABT.US,D,19831110,000000,0.771911,0.775676,0.757047,0.764181,12148039.133121,0
+ABT.US,D,19831111,000000,0.764181,0.771911,0.760614,0.767947,4642945.8560807,0
+ABT.US,D,19831114,000000,0.767947,0.779243,0.764181,0.771911,6642592.9577743,0
+ABT.US,D,19831115,000000,0.775676,0.786477,0.771911,0.779243,5114968.5727562,0
+ABT.US,D,19831116,000000,0.786477,0.786477,0.760614,0.767947,14259253.570834,0
+ABT.US,D,19831117,000000,0.764181,0.764181,0.745652,0.745652,16005711.48466,0
+ABT.US,D,19831118,000000,0.745652,0.745652,0.727023,0.731085,16087252.562008,0
+ABT.US,D,19831121,000000,0.727023,0.745652,0.727023,0.731085,9114246.6291957,0
+ABT.US,D,19831122,000000,0.731085,0.734653,0.704926,0.708394,18554620.227966,0
+ABT.US,D,19831123,000000,0.711961,0.711961,0.693531,0.704926,13014839.586431,0
+ABT.US,D,19831125,000000,0.704926,0.704926,0.693531,0.701161,7384942.8290671,0
+ABT.US,D,19831128,000000,0.701161,0.701161,0.678469,0.696998,4698725.487353,0
+ABT.US,D,19831129,000000,0.701161,0.704926,0.686099,0.704926,11062399.095897,0
+ABT.US,D,19831130,000000,0.701161,0.704926,0.689765,0.701161,8080095.1718584,0
+ABT.US,D,19831201,000000,0.696998,0.701161,0.637445,0.65984,24858210.034457,0
+ABT.US,D,19831202,000000,0.671433,0.686099,0.671433,0.678469,25918111.836843,0
+ABT.US,D,19831205,000000,0.675001,0.682234,0.671433,0.682234,7191844.5075433,0
+ABT.US,D,19831206,000000,0.689765,0.701161,0.686099,0.693531,14799923.017831,0
+ABT.US,D,19831207,000000,0.693531,0.715825,0.693531,0.704926,16361878.841485,0
+ABT.US,D,19831208,000000,0.704926,0.704926,0.693531,0.701161,13293756.917293,0
+ABT.US,D,19831209,000000,0.693531,0.708394,0.689765,0.693531,9736456.1443575,0
+ABT.US,D,19831212,000000,0.689765,0.693531,0.682234,0.689765,4205259.6239618,0
+ABT.US,D,19831213,000000,0.701161,0.708394,0.701161,0.704926,14512423.5842,0
+ABT.US,D,19831214,000000,0.704926,0.704926,0.693531,0.693531,5286612.6465377,0
+ABT.US,D,19831215,000000,0.693531,0.701161,0.675001,0.675001,9993921.2458456,0
+ABT.US,D,19831216,000000,0.675001,0.693531,0.675001,0.693531,8775251.5513865,0
+ABT.US,D,19831219,000000,0.704926,0.715825,0.704926,0.711961,6423742.2728331,0
+ABT.US,D,19831220,000000,0.715825,0.71969,0.708394,0.715825,6621134.673295,0
+ABT.US,D,19831221,000000,0.715825,0.723257,0.711961,0.715825,7372070.6840954,0
+ABT.US,D,19831222,000000,0.715825,0.71969,0.708394,0.711961,5548359.7167528,0
+ABT.US,D,19831223,000000,0.711961,0.711961,0.693531,0.708394,2377255.5868653,0
+ABT.US,D,19831227,000000,0.693531,0.708394,0.689765,0.704926,9371712.7398679,0
+ABT.US,D,19831228,000000,0.704926,0.704926,0.696998,0.701161,5299482.773141,0
+ABT.US,D,19831229,000000,0.693531,0.711961,0.693531,0.708394,3849103.368164,0
+ABT.US,D,19831230,000000,0.708394,0.711961,0.704926,0.704926,4188088.3541308,0
+ABT.US,D,19840103,000000,0.708394,0.71969,0.708394,0.715825,4548539.6980508,0
+ABT.US,D,19840104,000000,0.71969,0.741787,0.715825,0.741787,7629534.7763992,0
+ABT.US,D,19840105,000000,0.745652,0.753084,0.741787,0.749417,10839257.35957,0
+ABT.US,D,19840106,000000,0.749417,0.749417,0.741787,0.745652,7590915.3139313,0
+ABT.US,D,19840109,000000,0.731085,0.745652,0.731085,0.741787,4780263.537148,0
+ABT.US,D,19840110,000000,0.741787,0.745652,0.731085,0.731085,10264254.455568,0
+ABT.US,D,19840111,000000,0.734653,0.734653,0.715825,0.71969,6934379.4060553,0
+ABT.US,D,19840112,000000,0.715825,0.715825,0.708394,0.711961,6320761.0763222,0
+ABT.US,D,19840113,000000,0.704926,0.708394,0.689765,0.696998,4355437.33979,0
+ABT.US,D,19840116,000000,0.701161,0.71969,0.701161,0.711961,15190420.804108,0
+ABT.US,D,19840117,000000,0.711961,0.715825,0.708394,0.711961,6848560.3967173,0
+ABT.US,D,19840118,000000,0.715825,0.731085,0.715825,0.731085,7200426.610314,0
+ABT.US,D,19840119,000000,0.727023,0.731085,0.723257,0.731085,5084926.1671377,0
+ABT.US,D,19840120,000000,0.731085,0.731085,0.71969,0.723257,4097977.2842232,0
+ABT.US,D,19840123,000000,0.727023,0.727023,0.701161,0.708394,7749690.2702938,0
+ABT.US,D,19840124,000000,0.711961,0.711961,0.701161,0.701161,6706951.6642645,0
+ABT.US,D,19840125,000000,0.708394,0.711961,0.696998,0.696998,12791697.850104,0
+ABT.US,D,19840126,000000,0.696998,0.704926,0.686099,0.689765,16070080.282993,0
+ABT.US,D,19840127,000000,0.686099,0.701161,0.682234,0.686099,11804759.059032,0
+ABT.US,D,19840130,000000,0.689765,0.701161,0.682234,0.682234,6239226.0540798,0
+ABT.US,D,19840131,000000,0.686099,0.696998,0.682234,0.682234,4235292.946922,0
+ABT.US,D,19840201,000000,0.701161,0.704926,0.682234,0.693531,9590559.3880722,0
+ABT.US,D,19840202,000000,0.693531,0.71969,0.689765,0.715825,12903267.204492,0
+ABT.US,D,19840203,000000,0.71969,0.723257,0.711961,0.715825,11607362.621833,0
+ABT.US,D,19840206,000000,0.704926,0.715825,0.701161,0.715825,7372070.6840954,0
+ABT.US,D,19840207,000000,0.704926,0.711961,0.689765,0.704926,7951367.6670355,0
+ABT.US,D,19840208,000000,0.708394,0.708394,0.686099,0.686099,9500446.2997962,0
+ABT.US,D,19840209,000000,0.686099,0.693531,0.678469,0.689765,7685318.4444084,0
+ABT.US,D,19840210,000000,0.693531,0.701161,0.689765,0.696998,5925980.3121353,0
+ABT.US,D,19840213,000000,0.696998,0.701161,0.689765,0.696998,6058998.8683435,0
+ABT.US,D,19840214,000000,0.696998,0.711961,0.696998,0.711961,6097625.3951011,0
+ABT.US,D,19840215,000000,0.711961,0.71969,0.696998,0.715825,7329162.1886106,0
+ABT.US,D,19840216,000000,0.71969,0.71969,0.711961,0.711961,11049530.987662,0
+ABT.US,D,19840217,000000,0.711961,0.715825,0.701161,0.704926,6934379.4060553,0
+ABT.US,D,19840221,000000,0.696998,0.696998,0.66747,0.682234,11204005.809981,0
+ABT.US,D,19840222,000000,0.671433,0.671433,0.656272,0.65984,14310743.159905,0
+ABT.US,D,19840223,000000,0.65984,0.65984,0.63378,0.64894,9663510.2891755,0
+ABT.US,D,19840224,000000,0.656272,0.671433,0.652507,0.66747,7479349.9962813,0
+ABT.US,D,19840227,000000,0.66747,0.682234,0.65984,0.682234,3986405.9114677,0
+ABT.US,D,19840228,000000,0.682234,0.682234,0.65984,0.65984,7329162.1886106,0
+ABT.US,D,19840229,000000,0.66747,0.675001,0.656272,0.65984,6449488.5811451,0
+ABT.US,D,19840301,000000,0.656272,0.65984,0.64894,0.656272,4514213.3053367,0
+ABT.US,D,19840302,000000,0.65984,0.66747,0.629915,0.63378,9225818.0019511,0
+ABT.US,D,19840305,000000,0.629915,0.629915,0.611286,0.629915,9706416.7662918,0
+ABT.US,D,19840306,000000,0.63378,0.637445,0.626546,0.629915,9466115.870345,0
+ABT.US,D,19840307,000000,0.629915,0.64141,0.629915,0.637445,12366888.808878,0
+ABT.US,D,19840308,000000,0.637445,0.64894,0.637445,0.64141,9376002.782069,0
+ABT.US,D,19840309,000000,0.63378,0.637445,0.626546,0.63378,6891471.9197547,0
+ABT.US,D,19840312,000000,0.629915,0.64894,0.629915,0.64894,11851953.559981,0
+ABT.US,D,19840313,000000,0.652507,0.663704,0.64894,0.652507,15005899.539433,0
+ABT.US,D,19840314,000000,0.64894,0.656272,0.64894,0.656272,4634364.7624942,0
+ABT.US,D,19840315,000000,0.656272,0.663704,0.652507,0.652507,4767383.3187024,0
+ABT.US,D,19840316,000000,0.671433,0.671433,0.645273,0.64894,10860715.644049,0
+ABT.US,D,19840319,000000,0.64894,0.64894,0.64141,0.64141,6900056.0408939,0
+ABT.US,D,19840320,000000,0.645273,0.64894,0.637445,0.64894,5870195.6349419,0
+ABT.US,D,19840321,000000,0.645273,0.656272,0.645273,0.652507,7934208.5074154,0
+ABT.US,D,19840322,000000,0.652507,0.652507,0.63378,0.637445,8191667.553798,0
+ABT.US,D,19840323,000000,0.637445,0.64141,0.626546,0.629915,7788311.7511302,0
+ABT.US,D,19840326,000000,0.629915,0.629915,0.600386,0.607818,5964594.7286821,0
+ABT.US,D,19840327,000000,0.615249,0.626546,0.615249,0.619213,8710890.8265278,0
+ABT.US,D,19840328,000000,0.619213,0.629915,0.619213,0.629915,5642770.9207039,0
+ABT.US,D,19840329,000000,0.63378,0.645273,0.629915,0.629915,6144821.9144185,0
+ABT.US,D,19840330,000000,0.63378,0.645273,0.63378,0.645273,8384763.8569534,0
+ABT.US,D,19840402,000000,0.652507,0.652507,0.645273,0.645273,6346505.3662658,0
+ABT.US,D,19840403,000000,0.64894,0.656272,0.64141,0.64894,4261045.3103395,0
+ABT.US,D,19840404,000000,0.652507,0.652507,0.637445,0.64141,3913463.0838385,0
+ABT.US,D,19840405,000000,0.637445,0.64141,0.626546,0.626546,4930452.3540029,0
+ABT.US,D,19840406,000000,0.626546,0.637445,0.622979,0.63378,11092436.455594,0
+ABT.US,D,19840409,000000,0.63378,0.645273,0.63378,0.645273,10062574.031274,0
+ABT.US,D,19840410,000000,0.64894,0.663704,0.64894,0.65984,8783834.6633414,0
+ABT.US,D,19840411,000000,0.656272,0.671433,0.656272,0.656272,11298408.940459,0
+ABT.US,D,19840412,000000,0.65984,0.663704,0.64141,0.65984,10663326.271141,0
+ABT.US,D,19840413,000000,0.656272,0.675001,0.656272,0.663704,12611474.701105,0
+ABT.US,D,19840416,000000,0.663704,0.678469,0.663704,0.675001,13654207.252028,0
+ABT.US,D,19840417,000000,0.678469,0.696998,0.678469,0.693531,12877524.932916,0
+ABT.US,D,19840418,000000,0.696998,0.701161,0.689765,0.689765,8693726.6209865,0
+ABT.US,D,19840419,000000,0.682234,0.689765,0.682234,0.686099,6578218.1043363,0
+ABT.US,D,19840423,000000,0.686099,0.689765,0.678469,0.689765,3964953.6820939,0
+ABT.US,D,19840424,000000,0.686099,0.686099,0.675001,0.682234,6144821.9144185,0
+ABT.US,D,19840425,000000,0.678469,0.686099,0.671433,0.682234,2046837.5659056,0
+ABT.US,D,19840426,000000,0.682234,0.696998,0.682234,0.696998,2922225.1679071,0
+ABT.US,D,19840427,000000,0.693531,0.696998,0.689765,0.693531,4878951.6639051,0
+ABT.US,D,19840430,000000,0.696998,0.701161,0.686099,0.696998,5835869.2422278,0
+ABT.US,D,19840501,000000,0.696998,0.696998,0.686099,0.686099,5617019.5664708,0
+ABT.US,D,19840502,000000,0.689765,0.696998,0.686099,0.696998,14739853.344358,0
+ABT.US,D,19840503,000000,0.693531,0.693531,0.689765,0.689765,3368495.5211651,0
+ABT.US,D,19840504,000000,0.693531,0.693531,0.675001,0.675001,9985336.1155221,0
+ABT.US,D,19840507,000000,0.675001,0.686099,0.671433,0.686099,3231183.8952032,0
+ABT.US,D,19840508,000000,0.686099,0.693531,0.682234,0.689765,4544250.665034,0
+ABT.US,D,19840509,000000,0.693531,0.693531,0.678469,0.686099,7659571.1269122,0
+ABT.US,D,19840510,000000,0.682234,0.686099,0.678469,0.678469,6947255.587764,0
+ABT.US,D,19840511,000000,0.678469,0.682234,0.675001,0.678469,6058998.8683435,0
+ABT.US,D,19840514,000000,0.675001,0.682234,0.675001,0.682234,6964415.7565684,0
+ABT.US,D,19840515,000000,0.682234,0.686099,0.675001,0.678469,5574108.0434332,0
+ABT.US,D,19840516,000000,0.682234,0.682234,0.675001,0.675001,11010906.479273,0
+ABT.US,D,19840517,000000,0.671433,0.682234,0.671433,0.678469,6316465.9881999,0
+ABT.US,D,19840518,000000,0.675001,0.675001,0.65984,0.663704,11178254.455748,0
+ABT.US,D,19840521,000000,0.663704,0.671433,0.65984,0.65984,3162525.0546695,0
+ABT.US,D,19840522,000000,0.656272,0.65984,0.64894,0.656272,4934744.4145725,0
+ABT.US,D,19840523,000000,0.652507,0.656272,0.652507,0.652507,4265331.3158036,0
+ABT.US,D,19840524,000000,0.64894,0.64894,0.629915,0.63378,18069731.421424,0
+ABT.US,D,19840525,000000,0.63378,0.637445,0.626546,0.63378,7462183.7723715,0
+ABT.US,D,19840529,000000,0.63378,0.63378,0.619213,0.622979,6024675.5031821,0
+ABT.US,D,19840530,000000,0.622979,0.626546,0.611286,0.619213,9307348.9874565,0
+ABT.US,D,19840531,000000,0.615249,0.629915,0.611286,0.622979,6402299.1261173,0
+ABT.US,D,19840601,000000,0.622979,0.64141,0.622979,0.64141,12186658.595589,0
+ABT.US,D,19840604,000000,0.656272,0.663704,0.652507,0.65984,17224383.197488,0
+ABT.US,D,19840605,000000,0.65984,0.671433,0.65984,0.671433,7496513.1926384,0
+ABT.US,D,19840606,000000,0.663704,0.686099,0.663704,0.682234,15568031.307647,0
+ABT.US,D,19840607,000000,0.682234,0.693531,0.682234,0.693531,14151973.249463,0
+ABT.US,D,19840608,000000,0.686099,0.689765,0.686099,0.689765,4376893.6059009,0
+ABT.US,D,19840611,000000,0.689765,0.689765,0.682234,0.686099,4467010.7309139,0
+ABT.US,D,19840612,000000,0.682234,0.682234,0.675001,0.682234,5625599.6508729,0
+ABT.US,D,19840613,000000,0.682234,0.686099,0.675001,0.675001,3694621.4815554,0
+ABT.US,D,19840614,000000,0.675001,0.686099,0.675001,0.678469,5664223.1500778,0
+ABT.US,D,19840615,000000,0.682234,0.686099,0.671433,0.671433,6153410.0722946,0
+ABT.US,D,19840618,000000,0.675001,0.693531,0.675001,0.689765,14010368.553748,0
+ABT.US,D,19840619,000000,0.693531,0.701161,0.693531,0.696998,13036288.788252,0
+ABT.US,D,19840620,000000,0.686099,0.704926,0.682234,0.704926,7251923.2636748,0
+ABT.US,D,19840621,000000,0.701161,0.71969,0.696998,0.708394,13637049.101593,0
+ABT.US,D,19840622,000000,0.696998,0.715825,0.696998,0.704926,10015370.447667,0
+ABT.US,D,19840625,000000,0.704926,0.708394,0.696998,0.704926,3505814.2114168,0
+ABT.US,D,19840626,000000,0.693531,0.704926,0.689765,0.704926,11444300.650823,0
+ABT.US,D,19840627,000000,0.693531,0.701161,0.689765,0.693531,7187551.4377895,0
+ABT.US,D,19840628,000000,0.693531,0.701161,0.682234,0.701161,2351512.3061061,0
+ABT.US,D,19840629,000000,0.701161,0.701161,0.689765,0.689765,7672446.2994367,0
+ABT.US,D,19840702,000000,0.686099,0.689765,0.678469,0.682234,5398175.9458192,0
+ABT.US,D,19840703,000000,0.675001,0.686099,0.675001,0.682234,5029143.5083127,0
+ABT.US,D,19840705,000000,0.682234,0.686099,0.671433,0.682234,8646523.0373794,0
+ABT.US,D,19840706,000000,0.675001,0.682234,0.671433,0.675001,7784018.6813763,0
+ABT.US,D,19840709,000000,0.675001,0.689765,0.65984,0.689765,5157877.0682409,0
+ABT.US,D,19840710,000000,0.686099,0.693531,0.686099,0.693531,4033611.5134433,0
+ABT.US,D,19840711,000000,0.689765,0.696998,0.686099,0.686099,8213123.8199089,0
+ABT.US,D,19840712,000000,0.682234,0.696998,0.663704,0.671433,6784188.5708319,0
+ABT.US,D,19840713,000000,0.671433,0.675001,0.65984,0.663704,7925620.3495394,0
+ABT.US,D,19840716,000000,0.663704,0.66747,0.656272,0.66747,6852847.4113656,0
+ABT.US,D,19840717,000000,0.663704,0.66747,0.656272,0.663704,6518146.4124945,0
+ABT.US,D,19840718,000000,0.66747,0.66747,0.645273,0.645273,7414980.1887644,0
+ABT.US,D,19840719,000000,0.645273,0.645273,0.637445,0.637445,9200071.6936392,0
+ABT.US,D,19840720,000000,0.63378,0.64141,0.63378,0.63378,8191667.553798,0
+ABT.US,D,19840723,000000,0.63378,0.64894,0.626546,0.64894,8389059.95426,0
+ABT.US,D,19840724,000000,0.64141,0.65984,0.64141,0.652507,7891291.9384567,0
+ABT.US,D,19840725,000000,0.652507,0.671433,0.64894,0.671433,6196316.5494109,0
+ABT.US,D,19840726,000000,0.671433,0.693531,0.671433,0.689765,9689256.5974875,0
+ABT.US,D,19840727,000000,0.689765,0.701161,0.686099,0.689765,7342036.3519509,0
+ABT.US,D,19840730,000000,0.686099,0.693531,0.686099,0.689765,6093332.3253473,0
+ABT.US,D,19840731,000000,0.686099,0.693531,0.682234,0.689765,4578578.0669324,0
+ABT.US,D,19840801,000000,0.693531,0.704926,0.689765,0.701161,7753982.3308633,0
+ABT.US,D,19840802,000000,0.711961,0.731085,0.708394,0.727023,12834616.437432,0
+ABT.US,D,19840803,000000,0.738121,0.745652,0.723257,0.734653,21305199.303723,0
+ABT.US,D,19840806,000000,0.749417,0.757047,0.745652,0.745652,18112640.926093,0
+ABT.US,D,19840807,000000,0.734653,0.753084,0.734653,0.749417,9290186.8002837,0
+ABT.US,D,19840808,000000,0.749417,0.760614,0.727023,0.731085,6998749.2135721,0
+ABT.US,D,19840809,000000,0.731085,0.753084,0.723257,0.749417,6539604.6969738,0
+ABT.US,D,19840810,000000,0.760614,0.764181,0.741787,0.745652,16447694.82327,0
+ABT.US,D,19840813,000000,0.741787,0.741787,0.738121,0.741787,5222245.8665736,0
+ABT.US,D,19840814,000000,0.734653,0.741787,0.734653,0.738121,9865182.6399961,0
+ABT.US,D,19840815,000000,0.738121,0.741787,0.723257,0.723257,7912745.1770149,0
+ABT.US,D,19840816,000000,0.727023,0.734653,0.723257,0.727023,10731992.175963,0
+ABT.US,D,19840817,000000,0.731085,0.734653,0.723257,0.727023,5810119.9063631,0
+ABT.US,D,19840820,000000,0.727023,0.741787,0.723257,0.741787,5462546.7625202,0
+ABT.US,D,19840821,000000,0.745652,0.764181,0.741787,0.753084,8981222.0178822,0
+ABT.US,D,19840822,000000,0.749417,0.753084,0.738121,0.738121,6346505.3662658,0
+ABT.US,D,19840823,000000,0.738121,0.749417,0.738121,0.741787,5436799.445024,0
+ABT.US,D,19840824,000000,0.745652,0.749417,0.738121,0.745652,4608613.4082611,0
+ABT.US,D,19840827,000000,0.745652,0.745652,0.731085,0.738121,4394061.8481791,0
+ABT.US,D,19840828,000000,0.738121,0.757047,0.738121,0.757047,18563197.284815,0
+ABT.US,D,19840829,000000,0.757047,0.775676,0.757047,0.764181,8925437.3406886,0
+ABT.US,D,19840830,000000,0.760614,0.760614,0.741787,0.745652,11976398.086893,0
+ABT.US,D,19840831,000000,0.749417,0.753084,0.741787,0.749417,4810295.8509241,0
+ABT.US,D,19840904,000000,0.745652,0.745652,0.734653,0.741787,5998929.1948701,0
+ABT.US,D,19840905,000000,0.738121,0.738121,0.723257,0.731085,9865182.6399961,0
+ABT.US,D,19840906,000000,0.734653,0.741787,0.731085,0.738121,7796888.8079796,0
+ABT.US,D,19840907,000000,0.741787,0.741787,0.71969,0.723257,7281953.5590825,0
+ABT.US,D,19840910,000000,0.715825,0.731085,0.711961,0.731085,17580545.508392,0
+ABT.US,D,19840911,000000,0.741787,0.749417,0.734653,0.741787,11225462.076092,0
+ABT.US,D,19840912,000000,0.745652,0.749417,0.731085,0.734653,8324689.1375589,0
+ABT.US,D,19840913,000000,0.731085,0.749417,0.723257,0.745652,10594670.458159,0
+ABT.US,D,19840914,000000,0.745652,0.745652,0.734653,0.741787,9951005.686071,0
+ABT.US,D,19840917,000000,0.738121,0.760614,0.734653,0.757047,6282136.5679331,0
+ABT.US,D,19840918,000000,0.753084,0.757047,0.723257,0.731085,20232423.337997,0
+ABT.US,D,19840919,000000,0.727023,0.727023,0.701161,0.711961,31303411.600954,0
+ABT.US,D,19840920,000000,0.711961,0.711961,0.704926,0.708394,10594670.458159,0
+ABT.US,D,19840921,000000,0.701161,0.708394,0.689765,0.689765,14345072.580171,0
+ABT.US,D,19840924,000000,0.686099,0.686099,0.678469,0.686099,10483097.067036,0
+ABT.US,D,19840925,000000,0.686099,0.686099,0.678469,0.682234,7818339.018985,0
+ABT.US,D,19840926,000000,0.686099,0.686099,0.678469,0.678469,9204363.7542087,0
+ABT.US,D,19840927,000000,0.678469,0.678469,0.66747,0.66747,7084569.2320944,0
+ABT.US,D,19840928,000000,0.66747,0.66747,0.64141,0.65984,21476841.359136,0
+ABT.US,D,19841001,000000,0.652507,0.652507,0.645273,0.64894,19138206.243922,0
+ABT.US,D,19841002,000000,0.64894,0.652507,0.629915,0.645273,35143922.774505,0
+ABT.US,D,19841003,000000,0.645273,0.645273,0.63378,0.637445,23897012.505776,0
+ABT.US,D,19841004,000000,0.63378,0.637445,0.619213,0.626546,27050959.494412,0
+ABT.US,D,19841005,000000,0.622979,0.626546,0.611286,0.615249,22798493.25929,0
+ABT.US,D,19841008,000000,0.615249,0.619213,0.611286,0.611286,6050419.7931255,0
+ABT.US,D,19841009,000000,0.615249,0.629915,0.615249,0.615249,16494905.471167,0
+ABT.US,D,19841010,000000,0.615249,0.615249,0.589288,0.607818,39602354.430201,0
+ABT.US,D,19841011,000000,0.607818,0.619213,0.607818,0.615249,39349187.444387,0
+ABT.US,D,19841012,000000,0.619213,0.63378,0.619213,0.629915,19309846.280967,0
+ABT.US,D,19841015,000000,0.63378,0.652507,0.63378,0.64141,24536382.189742,0
+ABT.US,D,19841016,000000,0.645273,0.652507,0.63378,0.63378,13963163.960957,0
+ABT.US,D,19841017,000000,0.637445,0.65984,0.63378,0.652507,23455028.157981,0
+ABT.US,D,19841018,000000,0.652507,0.678469,0.652507,0.678469,19756116.634225,0
+ABT.US,D,19841019,000000,0.678469,0.689765,0.675001,0.675001,17700692.928812,0
+ABT.US,D,19841022,000000,0.675001,0.682234,0.66747,0.66747,5462546.7625202,0
+ABT.US,D,19841023,000000,0.671433,0.671433,0.663704,0.663704,3008046.1956136,0
+ABT.US,D,19841024,000000,0.65984,0.663704,0.652507,0.656272,9054173.9281696,0
+ABT.US,D,19841025,000000,0.65984,0.663704,0.652507,0.656272,10607545.630684,0
+ABT.US,D,19841026,000000,0.652507,0.652507,0.64141,0.645273,7741104.1307861,0
+ABT.US,D,19841029,000000,0.64141,0.656272,0.64141,0.656272,4196674.4936384,0
+ABT.US,D,19841030,000000,0.65984,0.66747,0.65984,0.66747,9912397.3246298,0
+ABT.US,D,19841031,000000,0.66747,0.66747,0.656272,0.65984,17610580.849721,0
+ABT.US,D,19841101,000000,0.65984,0.663704,0.645273,0.64894,18760589.685277,0
+ABT.US,D,19841102,000000,0.656272,0.65984,0.656272,0.656272,11766135.559828,0
+ABT.US,D,19841105,000000,0.663704,0.66747,0.65984,0.66747,8899696.0782979,0
+ABT.US,D,19841106,000000,0.671433,0.689765,0.671433,0.686099,25433220.002749,0
+ABT.US,D,19841107,000000,0.686099,0.686099,0.675001,0.682234,11302701.001028,0
+ABT.US,D,19841108,000000,0.682234,0.689765,0.678469,0.686099,12328262.282121,0
+ABT.US,D,19841109,000000,0.696998,0.696998,0.686099,0.689765,12375468.89328,0
+ABT.US,D,19841112,000000,0.689765,0.689765,0.682234,0.686099,7011618.3309912,0
+ABT.US,D,19841113,000000,0.689765,0.689765,0.675001,0.675001,7483634.9925612,0
+ABT.US,D,19841114,000000,0.675001,0.682234,0.675001,0.678469,7118897.643177,0
+ABT.US,D,19841115,000000,0.682234,0.686099,0.675001,0.678469,14104770.675041,0
+ABT.US,D,19841116,000000,0.675001,0.682234,0.663704,0.66747,11654563.177888,0
+ABT.US,D,19841119,000000,0.66747,0.671433,0.663704,0.663704,8208828.7317866,0
+ABT.US,D,19841120,000000,0.66747,0.66747,0.656272,0.65984,9860892.5977949,0
+ABT.US,D,19841121,000000,0.656272,0.656272,0.64141,0.652507,15460753.004645,0
+ABT.US,D,19841123,000000,0.65984,0.671433,0.65984,0.671433,14847123.573886,0
+ABT.US,D,19841126,000000,0.671433,0.678469,0.656272,0.663704,8788122.687174,0
+ABT.US,D,19841127,000000,0.663704,0.682234,0.656272,0.671433,7599496.4075177,0
+ABT.US,D,19841128,000000,0.671433,0.678469,0.663704,0.663704,8522075.4829153,0
+ABT.US,D,19841129,000000,0.65984,0.66747,0.65984,0.65984,4381192.7307601,0
+ABT.US,D,19841130,000000,0.65984,0.663704,0.65984,0.65984,5054885.7798877,0
+ABT.US,D,19841203,000000,0.65984,0.65984,0.637445,0.64141,13864473.815831,0
+ABT.US,D,19841204,000000,0.637445,0.64894,0.637445,0.64141,9839440.3684211,0
+ABT.US,D,19841205,000000,0.637445,0.64141,0.626546,0.629915,13019131.647,0
+ABT.US,D,19841206,000000,0.629915,0.63378,0.626546,0.629915,9315929.0718587,0
+ABT.US,D,19841207,000000,0.629915,0.63378,0.626546,0.629915,13469691.033275,0
+ABT.US,D,19841210,000000,0.626546,0.629915,0.619213,0.626546,10088319.330401,0
+ABT.US,D,19841211,000000,0.626546,0.637445,0.626546,0.637445,9770779.509519,0
+ABT.US,D,19841212,000000,0.637445,0.637445,0.63378,0.637445,7372070.6840954,0
+ABT.US,D,19841213,000000,0.645273,0.645273,0.637445,0.64141,9912397.3246298,0
+ABT.US,D,19841214,000000,0.645273,0.652507,0.64141,0.652507,11637400.990715,0
+ABT.US,D,19841217,000000,0.65984,0.66747,0.656272,0.663704,10092613.40934,0
+ABT.US,D,19841218,000000,0.65984,0.671433,0.656272,0.66747,15207580.972912,0
+ABT.US,D,19841219,000000,0.678469,0.686099,0.675001,0.678469,11748976.400207,0
+ABT.US,D,19841220,000000,0.675001,0.682234,0.671433,0.671433,5938851.4479229,0
+ABT.US,D,19841221,000000,0.671433,0.671433,0.652507,0.65984,9071336.1153424,0
+ABT.US,D,19841224,000000,0.663704,0.66747,0.65984,0.66747,5097800.3304779,0
+ABT.US,D,19841226,000000,0.663704,0.671433,0.663704,0.66747,2458783.5448181,0
+ABT.US,D,19841227,000000,0.663704,0.66747,0.652507,0.663704,3969242.7151107,0
+ABT.US,D,19841228,000000,0.66747,0.66747,0.652507,0.656272,6329334.0964348,0
+ABT.US,D,19841231,000000,0.65984,0.671433,0.656272,0.66747,5994633.0975637,0
+ABT.US,D,19850102,000000,0.663704,0.663704,0.652507,0.652507,9067048.0915098,0
+ABT.US,D,19850103,000000,0.652507,0.656272,0.637445,0.64141,9174326.3945114,0
+ABT.US,D,19850104,000000,0.64141,0.645273,0.64141,0.64141,5964594.7286821,0
+ABT.US,D,19850107,000000,0.645273,0.652507,0.64141,0.652507,10895045.064316,0
+ABT.US,D,19850108,000000,0.64894,0.652507,0.645273,0.645273,4900408.9392002,0
+ABT.US,D,19850109,000000,0.64894,0.652507,0.645273,0.645273,12251029.412291,0
+ABT.US,D,19850110,000000,0.645273,0.675001,0.645273,0.671433,11234040.142126,0
+ABT.US,D,19850111,000000,0.671433,0.675001,0.65984,0.66747,6552479.8694984,0
+ABT.US,D,19850114,000000,0.663704,0.689765,0.663704,0.686099,8118717.661879,0
+ABT.US,D,19850115,000000,0.689765,0.696998,0.682234,0.689765,12272485.678401,0
+ABT.US,D,19850116,000000,0.693531,0.708394,0.689765,0.708394,17275876.823297,0
+ABT.US,D,19850117,000000,0.708394,0.71969,0.704926,0.715825,14499550.430043,0
+ABT.US,D,19850118,000000,0.711961,0.715825,0.704926,0.708394,9491862.178657,0
+ABT.US,D,19850121,000000,0.708394,0.731085,0.704926,0.723257,15786873.919115,0
+ABT.US,D,19850122,000000,0.731085,0.738121,0.715825,0.71969,26523152.100542,0
+ABT.US,D,19850123,000000,0.71969,0.723257,0.715825,0.723257,12542818.888124,0
+ABT.US,D,19850124,000000,0.727023,0.734653,0.723257,0.723257,17692114.862779,0
+ABT.US,D,19850125,000000,0.727023,0.734653,0.723257,0.731085,12843196.521833,0
+ABT.US,D,19850128,000000,0.731085,0.741787,0.727023,0.738121,13662790.363984,0
+ABT.US,D,19850129,000000,0.731085,0.749417,0.731085,0.749417,9633465.8651885,0
+ABT.US,D,19850130,000000,0.757047,0.760614,0.753084,0.753084,19713210.157109,0
+ABT.US,D,19850131,000000,0.757047,0.764181,0.753084,0.760614,10384404.903542,0
+ABT.US,D,19850201,000000,0.757047,0.757047,0.749417,0.753084,17061327.281583,0
+ABT.US,D,19850204,000000,0.749417,0.760614,0.745652,0.760614,7097441.3770662,0
+ABT.US,D,19850205,000000,0.764181,0.771911,0.760614,0.767947,15031647.866113,0
+ABT.US,D,19850206,000000,0.771911,0.779243,0.767947,0.767947,36105127.367476,0
+ABT.US,D,19850207,000000,0.767947,0.771911,0.757047,0.764181,10174139.348924,0
+ABT.US,D,19850208,000000,0.764181,0.764181,0.757047,0.764181,15967098.077298,0
+ABT.US,D,19850211,000000,0.767947,0.767947,0.749417,0.753084,11045235.89954,0
+ABT.US,D,19850212,000000,0.749417,0.749417,0.741787,0.745652,8350438.4734236,0
+ABT.US,D,19850213,000000,0.745652,0.771911,0.745652,0.767947,13418199.425835,0
+ABT.US,D,19850214,000000,0.779243,0.786477,0.775676,0.783108,21339528.72399,0
+ABT.US,D,19850215,000000,0.783108,0.783108,0.775676,0.783108,8603610.5051577,0
+ABT.US,D,19850219,000000,0.783108,0.783108,0.779243,0.779243,7500802.2256552,0
+ABT.US,D,19850220,000000,0.783108,0.79044,0.779243,0.783108,16653673.36324,0
+ABT.US,D,19850221,000000,0.775676,0.775676,0.767947,0.775676,5020563.4239106,0
+ABT.US,D,19850222,000000,0.771911,0.805304,0.767947,0.767947,9856606.5923308,0
+ABT.US,D,19850225,000000,0.764181,0.767947,0.753084,0.767947,7221883.8856091,0
+ABT.US,D,19850226,000000,0.764181,0.779243,0.760614,0.771911,6767027.3928434,0
+ABT.US,D,19850227,000000,0.767947,0.779243,0.767947,0.767947,7861252.560391,0
+ABT.US,D,19850228,000000,0.767947,0.775676,0.767947,0.771911,8616489.7144191,0
+ABT.US,D,19850301,000000,0.771911,0.79044,0.771911,0.783108,9672094.4103146,0
+ABT.US,D,19850304,000000,0.79807,0.801836,0.79044,0.79807,25707851.328147,0
+ABT.US,D,19850305,000000,0.79807,0.808772,0.79807,0.805304,14890036.106108,0
+ABT.US,D,19850306,000000,0.801836,0.805304,0.783108,0.79044,12456997.860417,0
+ABT.US,D,19850307,000000,0.79044,0.79044,0.783108,0.783108,10620419.794025,0
+ABT.US,D,19850308,000000,0.794305,0.794305,0.783108,0.786477,9200071.6936392,0
+ABT.US,D,19850311,000000,0.786477,0.786477,0.779243,0.783108,10963705.923219,0
+ABT.US,D,19850312,000000,0.79044,0.801836,0.783108,0.801836,10689072.579452,0
+ABT.US,D,19850313,000000,0.801836,0.805304,0.79807,0.79807,6153410.0722946,0
+ABT.US,D,19850314,000000,0.79807,0.805304,0.79807,0.801836,5342398.3329154,0
+ABT.US,D,19850315,000000,0.79807,0.805304,0.79044,0.794305,9530485.6778619,0
+ABT.US,D,19850318,000000,0.79044,0.805304,0.79044,0.79807,7904164.0834285,0
+ABT.US,D,19850319,000000,0.805304,0.831662,0.801836,0.827699,15469334.098232,0
+ABT.US,D,19850320,000000,0.831662,0.846327,0.827699,0.838994,13924542.48012,0
+ABT.US,D,19850321,000000,0.838994,0.842363,0.823734,0.823734,14675483.536841,0
+ABT.US,D,19850322,000000,0.827699,0.835229,0.812537,0.820762,7020203.4613145,0
+ABT.US,D,19850325,000000,0.820762,0.820762,0.812537,0.816798,2772032.3143153,0
+ABT.US,D,19850326,000000,0.820762,0.835229,0.820762,0.831662,5651354.0326588,0
+ABT.US,D,19850327,000000,0.842363,0.853957,0.842363,0.850191,16306102.237765,0
+ABT.US,D,19850328,000000,0.850191,0.850191,0.842363,0.842363,10822101.227503,0
+ABT.US,D,19850329,000000,0.846327,0.857524,0.846327,0.853957,5990340.0278098,0
+ABT.US,D,19850401,000000,0.857524,0.872487,0.853957,0.868821,9101377.5117767,0
+ABT.US,D,19850402,000000,0.864956,0.868821,0.850191,0.853957,6565354.0328385,0
+ABT.US,D,19850403,000000,0.853957,0.857524,0.831662,0.838994,10071162.18915,0
+ABT.US,D,19850404,000000,0.838994,0.842363,0.831662,0.842363,6638299.8880206,0
+ABT.US,D,19850408,000000,0.842363,0.853957,0.838994,0.846327,8612191.5987441,0
+ABT.US,D,19850409,000000,0.846327,0.850191,0.842363,0.846327,8462011.8645474,0
+ABT.US,D,19850410,000000,0.846327,0.850191,0.842363,0.842363,6264976.3991288,0
+ABT.US,D,19850411,000000,0.846327,0.846327,0.823734,0.823734,11294120.916625,0
+ABT.US,D,19850412,000000,0.823734,0.827699,0.820762,0.827699,7136061.8487183,0
+ABT.US,D,19850415,000000,0.827699,0.827699,0.823734,0.823734,8955483.7830441,0
+ABT.US,D,19850416,000000,0.827699,0.835229,0.823734,0.831662,10701945.733609,0
+ABT.US,D,19850417,000000,0.835229,0.838994,0.827699,0.835229,6423742.2728331,0
+ABT.US,D,19850418,000000,0.835229,0.835229,0.827699,0.827699,4376893.6059009,0
+ABT.US,D,19850419,000000,0.831662,0.838994,0.827699,0.835229,3518680.301283,0
+ABT.US,D,19850422,000000,0.838994,0.838994,0.823734,0.823734,5303767.7694208,0
+ABT.US,D,19850423,000000,0.823734,0.831662,0.812537,0.831662,12890397.077888,0
+ABT.US,D,19850424,000000,0.831662,0.835229,0.827699,0.827699,3454313.5213189,0
+ABT.US,D,19850425,000000,0.827699,0.831662,0.827699,0.831662,3274090.3723196,0
+ABT.US,D,19850426,000000,0.831662,0.831662,0.823734,0.823734,3355627.4129304,0
+ABT.US,D,19850429,000000,0.827699,0.831662,0.805304,0.808772,3510102.2352493,0
+ABT.US,D,19850430,000000,0.808772,0.827699,0.805304,0.827699,11418553.333326,0
+ABT.US,D,19850501,000000,0.827699,0.827699,0.812537,0.812537,4634364.7624942,0
+ABT.US,D,19850502,000000,0.816798,0.823734,0.812537,0.823734,3741819.0100569,0
+ABT.US,D,19850503,000000,0.827699,0.838994,0.827699,0.831662,4449850.5621095,0
+ABT.US,D,19850506,000000,0.835229,0.838994,0.831662,0.835229,3681743.2814782,0
+ABT.US,D,19850507,000000,0.835229,0.846327,0.835229,0.846327,6638299.8880206,0
+ABT.US,D,19850508,000000,0.838994,0.846327,0.835229,0.838994,5561235.8984615,0
+ABT.US,D,19850509,000000,0.838994,0.850191,0.838994,0.850191,4166636.1247569,0
+ABT.US,D,19850510,000000,0.857524,0.864956,0.853957,0.861191,9217238.9267332,0
+ABT.US,D,19850513,000000,0.861191,0.868821,0.861191,0.861191,4428390.2592618,0
+ABT.US,D,19850514,000000,0.864956,0.864956,0.846327,0.850191,8277488.5815045,0
+ABT.US,D,19850515,000000,0.850191,0.857524,0.846327,0.846327,7483634.9925612,0
+ABT.US,D,19850516,000000,0.846327,0.853957,0.846327,0.850191,8723762.9714995,0
+ABT.US,D,19850517,000000,0.853957,0.872487,0.850191,0.868821,5801533.7668555,0
+ABT.US,D,19850520,000000,0.880117,0.883585,0.876549,0.880117,6672626.2807347,0
+ABT.US,D,19850521,000000,0.880117,0.880117,0.872487,0.872487,4552832.7678047,0
+ABT.US,D,19850522,000000,0.876549,0.876549,0.861191,0.872487,5170744.1672915,0
+ABT.US,D,19850523,000000,0.876549,0.880117,0.872487,0.872487,5020563.4239106,0
+ABT.US,D,19850524,000000,0.876549,0.880117,0.872487,0.880117,4411225.0445362,0
+ABT.US,D,19850528,000000,0.880117,0.883585,0.864956,0.876549,3720358.7072092,0
+ABT.US,D,19850529,000000,0.872487,0.876549,0.853957,0.861191,3312716.8990772,0
+ABT.US,D,19850530,000000,0.861191,0.872487,0.861191,0.872487,3724654.8045156,0
+ABT.US,D,19850531,000000,0.868821,0.883585,0.868821,0.880117,9320217.0956913,0
+ABT.US,D,19850603,000000,0.883585,0.891017,0.883585,0.891017,8333271.2403295,0
+ABT.US,D,19850604,000000,0.891017,0.91351,0.88735,0.909646,19232608.365215,0
+ABT.US,D,19850605,000000,0.920942,0.928671,0.916978,0.920942,9955297.7466406,0
+ABT.US,D,19850606,000000,0.920942,0.924806,0.916978,0.924806,6243517.1054652,0
+ABT.US,D,19850607,000000,0.924806,0.928671,0.916978,0.916978,5252277.1711654,0
+ABT.US,D,19850610,000000,0.920942,0.920942,0.916978,0.916978,3424278.1799902,0
+ABT.US,D,19850611,000000,0.916978,0.924806,0.91351,0.916978,5175039.2554138,0
+ABT.US,D,19850612,000000,0.91351,0.916978,0.894782,0.894782,10041119.783531,0
+ABT.US,D,19850613,000000,0.898745,0.898745,0.880117,0.880117,10727696.078657,0
+ABT.US,D,19850614,000000,0.883585,0.898745,0.883585,0.894782,17481850.317345,0
+ABT.US,D,19850617,000000,0.902313,0.909646,0.894782,0.909646,4132308.7228585,0
+ABT.US,D,19850618,000000,0.906079,0.920942,0.906079,0.916978,9590559.3880722,0
+ABT.US,D,19850619,000000,0.916978,0.924806,0.916978,0.924806,10182725.488431,0
+ABT.US,D,19850620,000000,0.920942,0.924806,0.906079,0.91351,16190237.795256,0
+ABT.US,D,19850621,000000,0.920942,0.928671,0.91351,0.928671,13242266.319037,0
+ABT.US,D,19850624,000000,0.920942,0.943435,0.920942,0.939373,6496692.1647521,0
+ABT.US,D,19850625,000000,0.943435,0.946903,0.939373,0.939373,7153224.0358911,0
+ABT.US,D,19850626,000000,0.936004,0.943435,0.936004,0.939373,8719472.9292985,0
+ABT.US,D,19850627,000000,0.936004,0.939373,0.91351,0.924806,8788122.687174,0
+ABT.US,D,19850628,000000,0.924806,0.936004,0.916978,0.932238,11731809.167113,0
+ABT.US,D,19850701,000000,0.924806,0.943435,0.920942,0.943435,4896122.9337361,0
+ABT.US,D,19850702,000000,0.939373,0.943435,0.932238,0.932238,5956014.64428,0
+ABT.US,D,19850703,000000,0.928671,0.932238,0.924806,0.924806,3072414.9939462,0
+ABT.US,D,19850705,000000,0.936004,0.943435,0.924806,0.939373,11645983.093485,0
+ABT.US,D,19850708,000000,0.939373,0.939373,0.924806,0.924806,6011797.3031049,0
+ABT.US,D,19850709,000000,0.920942,0.928671,0.920942,0.920942,2244237.0306572,0
+ABT.US,D,19850710,000000,0.924806,0.965632,0.924806,0.965632,15460753.004645,0
+ABT.US,D,19850711,000000,0.965632,0.980693,0.961866,0.965632,11131053.899693,0
+ABT.US,D,19850712,000000,0.969595,0.973262,0.965632,0.969595,3136775.7188048,0
+ABT.US,D,19850715,000000,0.969595,0.973262,0.954731,0.954731,4780263.537148,0
+ABT.US,D,19850716,000000,0.950867,0.976927,0.946903,0.969595,7307704.9133156,0
+ABT.US,D,19850717,000000,0.973262,0.976927,0.961866,0.969595,7706773.7013351,0
+ABT.US,D,19850718,000000,0.965632,0.969595,0.961866,0.969595,6445196.5205755,0
+ABT.US,D,19850719,000000,0.969595,0.976927,0.969595,0.973262,8676559.3878925,0
+ABT.US,D,19850722,000000,0.976927,0.976927,0.973262,0.973262,3102448.3169066,0
+ABT.US,D,19850723,000000,0.973262,0.976927,0.973262,0.973262,5737167.9960756,0
+ABT.US,D,19850724,000000,0.969595,0.973262,0.939373,0.939373,14014659.605133,0
+ABT.US,D,19850725,000000,0.943435,0.943435,0.924806,0.924806,7959950.7789904,0
+ABT.US,D,19850726,000000,0.928671,0.928671,0.898745,0.906079,15701051.882223,0
+ABT.US,D,19850729,000000,0.906079,0.909646,0.876549,0.876549,15495082.424912,0
+ABT.US,D,19850730,000000,0.880117,0.88735,0.876549,0.88735,6161989.1475125,0
+ABT.US,D,19850731,000000,0.894782,0.909646,0.894782,0.906079,16906846.404159,0
+ABT.US,D,19850801,000000,0.924806,0.932238,0.916978,0.928671,6492407.1684723,0
+ABT.US,D,19850802,000000,0.928671,0.928671,0.909646,0.916978,8457717.7856094,0
+ABT.US,D,19850805,000000,0.909646,0.916978,0.902313,0.906079,3462899.6608265,0
+ABT.US,D,19850806,000000,0.906079,0.909646,0.883585,0.883585,6792775.7195238,0
+ABT.US,D,19850807,000000,0.883585,0.894782,0.880117,0.891017,4715894.7388155,0
+ABT.US,D,19850808,000000,0.902313,0.902313,0.891017,0.902313,9908100.2181391,0
+ABT.US,D,19850809,000000,0.920942,0.920942,0.898745,0.906079,7384942.8290671,0
+ABT.US,D,19850812,000000,0.902313,0.906079,0.891017,0.906079,8367603.6881491,0
+ABT.US,D,19850813,000000,0.906079,0.909646,0.902313,0.906079,6900056.0408939,0
+ABT.US,D,19850814,000000,0.906079,0.920942,0.906079,0.916978,4574290.0430997,0
+ABT.US,D,19850815,000000,0.920942,0.924806,0.902313,0.906079,4531379.5292464,0
+ABT.US,D,19850816,000000,0.906079,0.906079,0.898745,0.898745,11791876.822218,0
+ABT.US,D,19850819,000000,0.902313,0.906079,0.902313,0.906079,3561597.879426,0
+ABT.US,D,19850820,000000,0.906079,0.909646,0.898745,0.906079,5402465.9880202,0
+ABT.US,D,19850821,000000,0.909646,0.932238,0.902313,0.932238,9028426.6106734,0
+ABT.US,D,19850822,000000,0.936004,0.943435,0.924806,0.924806,4415517.1051058,0
+ABT.US,D,19850823,000000,0.924806,0.936004,0.924806,0.932238,6046127.732556,0
+ABT.US,D,19850826,000000,0.932238,0.946903,0.928671,0.939373,3643127.8557472,0
+ABT.US,D,19850827,000000,0.939373,0.943435,0.939373,0.943435,8792412.7293751,0
+ABT.US,D,19850828,000000,0.943435,0.961866,0.943435,0.954731,9071336.1153424,0
+ABT.US,D,19850829,000000,0.950867,0.954731,0.950867,0.954731,7020203.4613145,0
+ABT.US,D,19850830,000000,0.954731,0.961866,0.943435,0.946903,5870195.6349419,0
+ABT.US,D,19850903,000000,0.946903,0.946903,0.928671,0.943435,5509743.2818376,0
+ABT.US,D,19850904,000000,0.939373,0.939373,0.924806,0.928671,5501160.1698827,0
+ABT.US,D,19850905,000000,0.936004,0.936004,0.920942,0.924806,2312891.8344539,0
+ABT.US,D,19850906,000000,0.924806,0.928671,0.916978,0.924806,8217417.8988469,0
+ABT.US,D,19850909,000000,0.928671,0.943435,0.924806,0.939373,3291254.5778609,0
+ABT.US,D,19850910,000000,0.936004,0.936004,0.916978,0.920942,5042015.6532844,0
+ABT.US,D,19850911,000000,0.916978,0.920942,0.909646,0.916978,5132133.7874817,0
+ABT.US,D,19850912,000000,0.916978,0.916978,0.906079,0.909646,6385121.8011809,0
+ABT.US,D,19850913,000000,0.909646,0.909646,0.883585,0.898745,8843910.3919201,0
+ABT.US,D,19850916,000000,0.891017,0.898745,0.88735,0.898745,3707492.6173428,0
+ABT.US,D,19850917,000000,0.898745,0.898745,0.880117,0.88735,7071696.0779385,0
+ABT.US,D,19850918,000000,0.883585,0.898745,0.883585,0.898745,3716072.701745,0
+ABT.US,D,19850919,000000,0.891017,0.91351,0.891017,0.91351,8328982.2073127,0
+ABT.US,D,19850920,000000,0.916978,0.924806,0.909646,0.909646,7140353.9092879,0
+ABT.US,D,19850923,000000,0.924806,0.939373,0.924806,0.936004,7041657.7090569,0
+ABT.US,D,19850924,000000,0.932238,0.936004,0.916978,0.920942,2862148.430144,0
+ABT.US,D,19850925,000000,0.916978,0.924806,0.916978,0.924806,4067943.9612629,0
+ABT.US,D,19850926,000000,0.920942,0.924806,0.91351,0.920942,2248523.0361214,0
+ABT.US,D,19850930,000000,0.928671,0.928671,0.920942,0.928671,3986405.9114677,0
+ABT.US,D,19851001,000000,0.924806,0.946903,0.924806,0.939373,3265507.2603646,0
+ABT.US,D,19851002,000000,0.946903,0.946903,0.924806,0.928671,7432145.40349,0
+ABT.US,D,19851003,000000,0.924806,0.924806,0.91351,0.920942,6161989.1475125,0
+ABT.US,D,19851004,000000,0.924806,0.924806,0.898745,0.902313,7101732.4284515,0
+ABT.US,D,19851007,000000,0.898745,0.898745,0.880117,0.891017,6955838.6997188,0
+ABT.US,D,19851008,000000,0.883585,0.894782,0.880117,0.883585,5256569.231735,0
+ABT.US,D,19851009,000000,0.880117,0.891017,0.864956,0.88735,10573212.17368,0
+ABT.US,D,19851010,000000,0.894782,0.898745,0.891017,0.894782,6174867.3475896,0
+ABT.US,D,19851011,000000,0.898745,0.91351,0.894782,0.91351,7663863.1874818,0
+ABT.US,D,19851014,000000,0.909646,0.924806,0.909646,0.924806,4231003.9139052,0
+ABT.US,D,19851015,000000,0.920942,0.928671,0.916978,0.920942,5732880.9814273,0
+ABT.US,D,19851016,000000,0.920942,0.928671,0.920942,0.924806,4896122.9337361,0
+ABT.US,D,19851017,000000,0.928671,0.936004,0.920942,0.932238,11204005.809981,0
+ABT.US,D,19851018,000000,0.932238,0.954731,0.928671,0.943435,7908455.1348138,0
+ABT.US,D,19851021,000000,0.939373,0.943435,0.932238,0.939373,5140713.8718839,0
+ABT.US,D,19851022,000000,0.943435,0.950867,0.939373,0.946903,4059355.8033868,0
+ABT.US,D,19851023,000000,0.946903,0.950867,0.943435,0.943435,2973715.7661625,0
+ABT.US,D,19851024,000000,0.946903,0.950867,0.932238,0.932238,3595925.2813244,0
+ABT.US,D,19851025,000000,0.928671,0.936004,0.924806,0.928671,1892363.7527709,0
+ABT.US,D,19851028,000000,0.920942,0.932238,0.920942,0.928671,3677450.2117244,0
+ABT.US,D,19851029,000000,0.928671,0.946903,0.928671,0.943435,3235469.9006673,0
+ABT.US,D,19851030,000000,0.946903,0.961866,0.943435,0.961866,13890217.09659,0
+ABT.US,D,19851031,000000,0.954731,0.961866,0.950867,0.9581,6668331.1926124,0
+ABT.US,D,19851101,000000,0.954731,0.976927,0.954731,0.973262,14151973.249463,0
+ABT.US,D,19851104,000000,0.969595,0.969595,0.9581,0.9581,5441085.4504882,0
+ABT.US,D,19851105,000000,0.9581,0.969595,0.9581,0.965632,7372070.6840954,0
+ABT.US,D,19851106,000000,0.969595,0.980693,0.965632,0.980693,14834256.474836,0
+ABT.US,D,19851107,000000,0.98426,0.99189,0.980693,0.98426,7419268.2125971,0
+ABT.US,D,19851108,000000,0.98426,0.98426,0.980693,0.980693,4385479.7454085,0
+ABT.US,D,19851111,000000,0.98426,1.00299,0.980693,1.00299,5956014.64428,0
+ABT.US,D,19851112,000000,0.995553,1.01428,0.995553,1.00665,13036288.788252,0
+ABT.US,D,19851113,000000,1.01042,1.02182,0.999424,1.00665,8247448.1942545,0
+ABT.US,D,19851114,000000,1.00665,1.01428,0.995553,1.01042,7663863.1874818,0
+ABT.US,D,19851115,000000,1.01042,1.02182,1.00665,1.02182,5393887.9219865,0
+ABT.US,D,19851118,000000,1.02182,1.02182,1.01042,1.01428,6046127.732556,0
+ABT.US,D,19851119,000000,1.01428,1.02578,1.01428,1.02578,6719832.8918944,0
+ABT.US,D,19851120,000000,1.02578,1.03658,1.02578,1.03262,5415336.1146235,0
+ABT.US,D,19851121,000000,1.03658,1.04421,1.02182,1.03262,9084214.3154196,0
+ABT.US,D,19851122,000000,1.02886,1.02886,1.01775,1.02182,3814765.8744233,0
+ABT.US,D,19851125,000000,1.01775,1.01775,1.00665,1.01042,1952446.5456393,0
+ABT.US,D,19851126,000000,1.02578,1.02886,1.00665,1.02578,5668517.2290159,0
+ABT.US,D,19851127,000000,1.02182,1.03658,1.02182,1.03262,5299482.773141,0
+ABT.US,D,19851129,000000,1.03262,1.03262,1.01428,1.02578,3192561.4051826,0
+ABT.US,D,19851202,000000,1.02578,1.02886,1.00299,1.00665,2656175.94528,0
+ABT.US,D,19851203,000000,1.01042,1.01042,1.00299,1.01042,2291435.5683431,0
+ABT.US,D,19851204,000000,1.00665,1.03658,1.00299,1.02886,7213300.7736541,0
+ABT.US,D,19851205,000000,1.03262,1.03658,1.01428,1.01428,7011618.3309912,0
+ABT.US,D,19851206,000000,1.00299,1.01428,0.995553,1.00665,5466830.7496159,0
+ABT.US,D,19851209,000000,1.00665,1.01775,1.00665,1.01428,8620772.6923305,0
+ABT.US,D,19851210,000000,1.02886,1.04421,1.02578,1.04421,9762205.4802222,0
+ABT.US,D,19851211,000000,1.04421,1.06661,1.04034,1.06254,11409977.285661,0
+ABT.US,D,19851212,000000,1.06661,1.09256,1.05511,1.08474,13619878.840946,0
+ABT.US,D,19851213,000000,1.0888,1.14479,1.0888,1.1111,20056495.27712,0
+ABT.US,D,19851216,000000,1.12259,1.18562,1.12259,1.15241,20279634.995078,0
+ABT.US,D,19851217,000000,1.15241,1.15925,1.14092,1.14855,10521716.529504,0
+ABT.US,D,19851218,000000,1.14855,1.15241,1.08474,1.0888,10320041.15113,0
+ABT.US,D,19851219,000000,1.08137,1.10376,1.08137,1.09256,21034861.048079,0
+ABT.US,D,19851220,000000,1.09256,1.0999,1.0888,1.09623,19103877.83284,0
+ABT.US,D,19851223,000000,1.0999,1.0999,1.08137,1.08137,8758092.3917663,0
+ABT.US,D,19851224,000000,1.07761,1.07761,1.07027,1.07027,6724123.9432798,0
+ABT.US,D,19851226,000000,1.07027,1.07761,1.07027,1.07393,3866260.5094157,0
+ABT.US,D,19851227,000000,1.07027,1.08137,1.07027,1.07761,6513857.3794777,0
+ABT.US,D,19851230,000000,1.07761,1.0999,1.07761,1.09623,7668157.2664198,0
+ABT.US,D,19851231,000000,1.10752,1.12982,1.10752,1.12636,5591272.2489745,0
+ABT.US,D,19860102,000000,1.12259,1.12636,1.0999,1.11862,7766847.4115453,0
+ABT.US,D,19860103,000000,1.11446,1.12636,1.1111,1.12636,4325401.9984612,0
+ABT.US,D,19860106,000000,1.12259,1.12636,1.11446,1.12636,4128017.6714732,0
+ABT.US,D,19860107,000000,1.12259,1.17432,1.12259,1.15925,11615948.761341,0
+ABT.US,D,19860108,000000,1.15569,1.16748,1.0999,1.10376,10543179.859905,0
+ABT.US,D,19860109,000000,1.0888,1.10752,1.07761,1.0888,10749148.308031,0
+ABT.US,D,19860110,000000,1.0888,1.10752,1.0888,1.10376,6638299.8880206,0
+ABT.US,D,19860113,000000,1.10376,1.12636,1.0999,1.11446,6312170.9000776,0
+ABT.US,D,19860114,000000,1.11446,1.12636,1.1111,1.12636,5617019.5664708,0
+ABT.US,D,19860115,000000,1.12636,1.14479,1.12636,1.13319,8556411.9674719,0
+ABT.US,D,19860116,000000,1.12636,1.12982,1.10752,1.12636,7333451.2216275,0
+ABT.US,D,19860117,000000,1.12982,1.12982,1.07761,1.09623,17022705.800746,0
+ABT.US,D,19860120,000000,1.09623,1.10376,1.09256,1.10376,7959950.7789904,0
+ABT.US,D,19860121,000000,1.10376,1.11446,1.0999,1.10376,6904343.0555423,0
+ABT.US,D,19860122,000000,1.10376,1.11446,1.0888,1.0888,7959950.7789904,0
+ABT.US,D,19860123,000000,1.08474,1.08474,1.05877,1.07393,19344174.69205,0
+ABT.US,D,19860124,000000,1.07393,1.08137,1.06661,1.07027,5659929.0711397,0
+ABT.US,D,19860127,000000,1.07027,1.07393,1.04798,1.05511,12276771.683865,0
+ABT.US,D,19860128,000000,1.05511,1.09623,1.05511,1.09623,17537631.966986,0
+ABT.US,D,19860129,000000,1.09623,1.13319,1.06254,1.12636,12933308.600926,0
+ABT.US,D,19860130,000000,1.12636,1.12636,1.1111,1.11446,9084214.3154196,0
+ABT.US,D,19860131,000000,1.11446,1.14092,1.1111,1.13725,11585909.383275,0
+ABT.US,D,19860203,000000,1.13725,1.14479,1.11446,1.14479,10242802.226194,0
+ABT.US,D,19860204,000000,1.14855,1.15241,1.12982,1.14092,8994097.1904066,0
+ABT.US,D,19860205,000000,1.14479,1.14479,1.13319,1.14092,7796888.8079796,0
+ABT.US,D,19860206,000000,1.14479,1.14855,1.12636,1.13319,10564633.098462,0
+ABT.US,D,19860207,000000,1.13725,1.14479,1.11446,1.13319,11092436.455594,0
+ABT.US,D,19860210,000000,1.13725,1.14479,1.13319,1.13725,6621134.673295,0
+ABT.US,D,19860211,000000,1.12982,1.12982,1.11862,1.12636,11984980.189663,0
+ABT.US,D,19860212,000000,1.12259,1.12636,1.10752,1.1111,8045771.8066969,0
+ABT.US,D,19860213,000000,1.1111,1.11862,1.09256,1.10376,8127302.7922024,0
+ABT.US,D,19860214,000000,1.0999,1.10376,1.09256,1.10376,9037007.7042598,0
+ABT.US,D,19860218,000000,1.10376,1.12636,1.09623,1.12636,14945823.810854,0
+ABT.US,D,19860219,000000,1.12259,1.12636,1.10376,1.10376,12971930.081762,0
+ABT.US,D,19860220,000000,1.10752,1.10752,1.09256,1.10752,10989449.203978,0
+ABT.US,D,19860221,000000,1.10752,1.12259,1.0999,1.10752,15332018.435533,0
+ABT.US,D,19860224,000000,1.10376,1.10752,1.09623,1.10376,7153224.0358911,0
+ABT.US,D,19860225,000000,1.10752,1.10752,1.09623,1.09623,11555865.968472,0
+ABT.US,D,19860226,000000,1.09623,1.10752,1.09256,1.10376,18215629.186894,0
+ABT.US,D,19860227,000000,1.10752,1.13725,1.10752,1.13319,21991775.598849,0
+ABT.US,D,19860228,000000,1.14855,1.17085,1.14479,1.16748,19528693.938356,0
+ABT.US,D,19860303,000000,1.16748,1.17085,1.16322,1.17085,6397994.9553369,0
+ABT.US,D,19860304,000000,1.17432,1.197,1.17085,1.18562,13465396.954337,0
+ABT.US,D,19860305,000000,1.18214,1.21544,1.18214,1.2082,10800647.988945,0
+ABT.US,D,19860306,000000,1.21167,1.2303,1.2082,1.22297,8410511.1744496,0
+ABT.US,D,19860307,000000,1.22297,1.22703,1.2082,1.22703,13890217.09659,0
+ABT.US,D,19860310,000000,1.22297,1.2303,1.22297,1.22297,12375468.89328,0
+ABT.US,D,19860311,000000,1.22297,1.24169,1.2193,1.24169,15151794.277349,0
+ABT.US,D,19860312,000000,1.24169,1.27132,1.2193,1.22297,12877524.932916,0
+ABT.US,D,19860313,000000,1.22297,1.26032,1.22297,1.25299,8092972.3627513,0
+ABT.US,D,19860314,000000,1.26032,1.28639,1.24893,1.26746,15846944.601772,0
+ABT.US,D,19860317,000000,1.26438,1.28639,1.22703,1.28272,9912397.3246298,0
+ABT.US,D,19860318,000000,1.28272,1.33118,1.27499,1.32761,10084030.297385,0
+ABT.US,D,19860319,000000,1.32374,1.32761,1.31235,1.32374,7822633.097923,0
+ABT.US,D,19860320,000000,1.32374,1.33484,1.32374,1.32761,9157162.1889701,0
+ABT.US,D,19860321,000000,1.33118,1.33484,1.30135,1.30135,19477202.330916,0
+ABT.US,D,19860324,000000,1.30521,1.34614,1.30135,1.34614,8243162.1887904,0
+ABT.US,D,19860325,000000,1.34614,1.35327,1.33484,1.34238,8007152.344229,0
+ABT.US,D,19860326,000000,1.3501,1.39469,1.34614,1.38309,8972644.9610326,0
+ABT.US,D,19860327,000000,1.39469,1.42828,1.38677,1.41302,15400674.248514,0
+ABT.US,D,19860331,000000,1.41302,1.43552,1.40569,1.42828,8522075.4829153,0
+ABT.US,D,19860401,000000,1.42076,1.42828,1.34614,1.37983,10899334.097334,0
+ABT.US,D,19860402,000000,1.37616,1.37983,1.3722,1.3722,13293756.917293,0
+ABT.US,D,19860403,000000,1.37983,1.40212,1.37983,1.38677,10564633.098462,0
+ABT.US,D,19860404,000000,1.38309,1.39083,1.35714,1.36813,11976398.086893,0
+ABT.US,D,19860407,000000,1.36447,1.36447,1.31601,1.3501,12435543.612675,0
+ABT.US,D,19860408,000000,1.35327,1.3722,1.35327,1.36447,8792412.7293751,0
+ABT.US,D,19860409,000000,1.36447,1.40569,1.34238,1.36447,12143749.09092,0
+ABT.US,D,19860410,000000,1.38677,1.41302,1.36447,1.40569,9255857.3800169,0
+ABT.US,D,19860411,000000,1.41302,1.42422,1.39836,1.40569,6522436.4546956,0
+ABT.US,D,19860414,000000,1.40936,1.41679,1.39469,1.41302,4672980.1882253,0
+ABT.US,D,19860415,000000,1.40936,1.44295,1.40569,1.43918,8281779.6328899,0
+ABT.US,D,19860416,000000,1.44691,1.4913,1.44691,1.4913,9345970.468293,0
+ABT.US,D,19860417,000000,1.48784,1.51766,1.48021,1.51004,12118007.828529,0
+ABT.US,D,19860418,000000,1.51766,1.52886,1.51004,1.5138,7028785.5640852,0
+ABT.US,D,19860421,000000,1.5138,1.51766,1.4913,1.50646,9333095.2957684,0
+ABT.US,D,19860422,000000,1.5138,1.51766,1.44295,1.46535,9513320.4631363,0
+ABT.US,D,19860423,000000,1.45405,1.46167,1.42076,1.46167,8607904.5840957,0
+ABT.US,D,19860424,000000,1.45811,1.51004,1.45405,1.49507,9642050.9955119,0
+ABT.US,D,19860425,000000,1.4913,1.52123,1.4913,1.50646,7445021.5851987,0
+ABT.US,D,19860428,000000,1.49884,1.51004,1.48784,1.49507,6410869.1186771,0
+ABT.US,D,19860429,000000,1.48397,1.4913,1.45811,1.47287,6634006.8182667,0
+ABT.US,D,19860430,000000,1.46535,1.46535,1.43185,1.43552,5870195.6349419,0
+ABT.US,D,19860501,000000,1.42076,1.43552,1.40212,1.42422,8367603.6881491,0
+ABT.US,D,19860502,000000,1.42828,1.43918,1.42076,1.42422,5754340.2750908,0
+ABT.US,D,19860505,000000,1.41302,1.45405,1.41302,1.45405,7011618.3309912,0
+ABT.US,D,19860506,000000,1.45405,1.45405,1.43552,1.44295,5737167.9960756,0
+ABT.US,D,19860507,000000,1.44295,1.44691,1.42422,1.43918,4840335.2289899,0
+ABT.US,D,19860508,000000,1.43918,1.45405,1.42828,1.43552,8281779.6328899,0
+ABT.US,D,19860509,000000,1.43185,1.43918,1.42076,1.42828,5046309.7322224,0
+ABT.US,D,19860512,000000,1.42828,1.42828,1.40936,1.41302,7024496.5310684,0
+ABT.US,D,19860513,000000,1.41302,1.43552,1.41302,1.42076,7157519.1240134,0
+ABT.US,D,19860514,000000,1.42422,1.43918,1.42422,1.43552,3952080.5279379,0
+ABT.US,D,19860515,000000,1.43552,1.44691,1.39469,1.40569,10890755.022115,0
+ABT.US,D,19860516,000000,1.40212,1.40936,1.39083,1.40936,4883247.7612116,0
+ABT.US,D,19860519,000000,1.40936,1.42076,1.40936,1.41679,7706773.7013351,0
+ABT.US,D,19860520,000000,1.41302,1.42828,1.41302,1.42076,7367778.6235259,0
+ABT.US,D,19860521,000000,1.41679,1.43185,1.41302,1.42422,7809762.9713198,0
+ABT.US,D,19860522,000000,1.42828,1.49507,1.42828,1.48397,9620598.766138,0
+ABT.US,D,19860523,000000,1.48397,1.49507,1.48021,1.49507,6715535.7854037,0
+ABT.US,D,19860527,000000,1.4913,1.52519,1.4913,1.51766,4188088.3541308,0
+ABT.US,D,19860528,000000,1.52519,1.54759,1.51766,1.52886,7530841.6037209,0
+ABT.US,D,19860529,000000,1.52123,1.54759,1.51004,1.53253,7543708.7027715,0
+ABT.US,D,19860530,000000,1.53975,1.55135,1.53253,1.53589,9011263.4143163,0
+ABT.US,D,19860602,000000,1.52886,1.58842,1.51004,1.52886,6996603.6878795,0
+ABT.US,D,19860603,000000,1.52519,1.53589,1.5028,1.53253,5816558.5018095,0
+ABT.US,D,19860604,000000,1.53975,1.54759,1.48021,1.52123,4771679.416009,0
+ABT.US,D,19860605,000000,1.52886,1.55135,1.51766,1.55135,5029143.5083127,0
+ABT.US,D,19860606,000000,1.53975,1.58098,1.53975,1.55849,5627747.1949341,0
+ABT.US,D,19860609,000000,1.56205,1.56205,1.5138,1.53589,5434649.8825944,0
+ABT.US,D,19860610,000000,1.53975,1.55472,1.5138,1.55135,7045949.7696265,0
+ABT.US,D,19860611,000000,1.53589,1.57384,1.53589,1.56978,7535132.6551063,0
+ABT.US,D,19860612,000000,1.58098,1.62577,1.58098,1.61794,5020563.4239106,0
+ABT.US,D,19860613,000000,1.61061,1.66272,1.60367,1.6444,10418734.323808,0
+ABT.US,D,19860616,000000,1.6444,1.66272,1.62983,1.6553,9560520.0100064,0
+ABT.US,D,19860617,000000,1.66272,1.68166,1.63637,1.64836,6415160.1700624,0
+ABT.US,D,19860618,000000,1.64033,1.64836,1.59961,1.62577,6164135.6823894,0
+ABT.US,D,19860619,000000,1.62191,1.6334,1.60724,1.61794,5659929.0711397,0
+ABT.US,D,19860620,000000,1.61794,1.69661,1.61061,1.69661,10154835.672795,0
+ABT.US,D,19860623,000000,1.6553,1.67086,1.6334,1.64033,7590915.3139313,0
+ABT.US,D,19860624,000000,1.66272,1.71921,1.64836,1.68552,8760235.8990906,0
+ABT.US,D,19860625,000000,1.69275,1.72991,1.69275,1.72624,6687640.9238464,0
+ABT.US,D,19860626,000000,1.72624,1.74528,1.71921,1.71921,6273548.4100571,0
+ABT.US,D,19860627,000000,1.72991,1.7636,1.72624,1.7636,5649197.4059395,0
+ABT.US,D,19860630,000000,1.78223,1.82682,1.74528,1.78639,8863220.1231541,0
+ABT.US,D,19860701,000000,1.79353,1.80849,1.79016,1.80849,7766847.4115453,0
+ABT.US,D,19860702,000000,1.80086,1.81958,1.80086,1.80472,7616662.6314274,0
+ABT.US,D,19860703,000000,1.81236,1.81592,1.78223,1.80472,6346505.3662658,0
+ABT.US,D,19860707,000000,1.81236,1.81592,1.68552,1.70039,8133738.3600961,0
+ABT.US,D,19860708,000000,1.62983,1.6444,1.60367,1.62983,12323976.276657,0
+ABT.US,D,19860709,000000,1.70385,1.71921,1.65222,1.70385,10736272.126323,0
+ABT.US,D,19860710,000000,1.72624,1.72624,1.63637,1.68949,8835328.2891495,0
+ABT.US,D,19860711,000000,1.68166,1.71505,1.67769,1.70385,5293045.1868787,0
+ABT.US,D,19860714,000000,1.70385,1.70385,1.63637,1.63637,7674593.8434978,0
+ABT.US,D,19860715,000000,1.63637,1.6444,1.58454,1.59574,14169139.473373,0
+ABT.US,D,19860716,000000,1.58842,1.6334,1.58842,1.60724,9661358.7083773,0
+ABT.US,D,19860717,000000,1.61447,1.6553,1.61447,1.65222,5584842.7361862,0
+ABT.US,D,19860718,000000,1.6667,1.70385,1.6334,1.68552,6177004.7998084,0
+ABT.US,D,19860721,000000,1.67769,1.68949,1.6667,1.68552,9813694.0601091,0
+ABT.US,D,19860722,000000,1.68166,1.71505,1.68166,1.68166,5263003.7904444,0
+ABT.US,D,19860723,000000,1.68552,1.69275,1.65916,1.65916,6423742.2728331,0
+ABT.US,D,19860724,000000,1.67086,1.67769,1.65916,1.67086,4325401.9984612,0
+ABT.US,D,19860725,000000,1.6667,1.68166,1.6553,1.67769,6209187.6851984,0
+ABT.US,D,19860728,000000,1.67769,1.67769,1.61794,1.65222,8054351.8910992,0
+ABT.US,D,19860729,000000,1.6444,1.6444,1.61794,1.61794,4173070.6834664,0
+ABT.US,D,19860730,000000,1.62191,1.65222,1.61061,1.6444,6202750.0989361,0
+ABT.US,D,19860731,000000,1.63637,1.68552,1.6334,1.67769,7659571.1269122,0
+ABT.US,D,19860801,000000,1.68166,1.73754,1.67769,1.71921,9792238.8031825,0
+ABT.US,D,19860804,000000,1.71129,1.7524,1.70385,1.73754,8468438.349783,0
+ABT.US,D,19860805,000000,1.7413,1.74528,1.71505,1.71921,5280167.9959858,0
+ABT.US,D,19860806,000000,1.72624,1.7524,1.71129,1.74528,5868046.0725123,0
+ABT.US,D,19860807,000000,1.73754,1.74528,1.71921,1.72624,4063648.8731406,0
+ABT.US,D,19860808,000000,1.71921,1.72624,1.70761,1.70761,3565886.9124429,0
+ABT.US,D,19860811,000000,1.70039,1.72624,1.68949,1.72278,5529050.9947031,0
+ABT.US,D,19860812,000000,1.73378,1.73754,1.70385,1.73754,5526905.4690104,0
+ABT.US,D,19860813,000000,1.72624,1.78223,1.71505,1.7524,11191128.619088,0
+ABT.US,D,19860814,000000,1.74874,1.7747,1.71921,1.73378,10736272.126323,0
+ABT.US,D,19860815,000000,1.73754,1.73754,1.70761,1.71505,6927948.8840827,0
+ABT.US,D,19860818,000000,1.70761,1.71129,1.67769,1.69275,7563020.4523739,0
+ABT.US,D,19860819,000000,1.70039,1.71129,1.68166,1.70385,7024496.5310684,0
+ABT.US,D,19860820,000000,1.68552,1.71505,1.67422,1.70039,8039332.2020663,0
+ABT.US,D,19860821,000000,1.70761,1.70761,1.67422,1.67422,10768458.039265,0
+ABT.US,D,19860822,000000,1.67086,1.68166,1.6553,1.65916,8507063.8673563,0
+ABT.US,D,19860825,000000,1.65916,1.65916,1.62983,1.6334,5535486.5625968,0
+ABT.US,D,19860826,000000,1.6334,1.68552,1.62983,1.67422,10000355.804555,0
+ABT.US,D,19860827,000000,1.68166,1.68166,1.63637,1.63637,10116218.228695,0
+ABT.US,D,19860828,000000,1.62983,1.6444,1.61794,1.62983,6970860.4071203,0
+ABT.US,D,19860829,000000,1.61447,1.67086,1.61447,1.6553,7472911.4008348,0
+ABT.US,D,19860902,000000,1.6553,1.6667,1.61061,1.62191,6797062.7341722,0
+ABT.US,D,19860903,000000,1.60724,1.61794,1.59574,1.61061,7584475.7093006,0
+ABT.US,D,19860904,000000,1.60367,1.61794,1.57752,1.61794,11251206.366035,0
+ABT.US,D,19860905,000000,1.60367,1.61447,1.54759,1.56205,14295721.452503,0
+ABT.US,D,19860908,000000,1.55849,1.56205,1.5138,1.55135,10648306.582108,0
+ABT.US,D,19860909,000000,1.55135,1.58454,1.54373,1.57384,7539423.7064916,0
+ABT.US,D,19860910,000000,1.56978,1.57384,1.51004,1.51004,11116037.238213,0
+ABT.US,D,19860911,000000,1.50646,1.51004,1.41302,1.43185,16035755.908647,0
+ABT.US,D,19860912,000000,1.44295,1.47674,1.361,1.40936,21669940.689844,0
+ABT.US,D,19860915,000000,1.42076,1.42422,1.39836,1.40569,11733954.692806,0
+ABT.US,D,19860916,000000,1.40569,1.40569,1.38677,1.39836,8805293.957005,0
+ABT.US,D,19860917,000000,1.39836,1.44295,1.39836,1.42828,14967285.122886,0
+ABT.US,D,19860918,000000,1.40936,1.42828,1.40212,1.40569,8333271.2403295,0
+ABT.US,D,19860919,000000,1.39836,1.41302,1.38677,1.40212,9519757.0402143,0
+ABT.US,D,19860922,000000,1.40569,1.49884,1.39836,1.47674,7513679.4165481,0
+ABT.US,D,19860923,000000,1.48397,1.5138,1.46901,1.4913,6155552.5704345,0
+ABT.US,D,19860924,000000,1.49507,1.50646,1.46901,1.47287,7309849.429824,0
+ABT.US,D,19860925,000000,1.47287,1.47674,1.39469,1.42076,9944570.1181773,0
+ABT.US,D,19860926,000000,1.42828,1.43185,1.40212,1.40936,9792238.8031825,0
+ABT.US,D,19860929,000000,1.38677,1.40212,1.3722,1.39469,11560161.056595,0
+ABT.US,D,19860930,000000,1.40212,1.42422,1.39836,1.39836,11362775.720423,0
+ABT.US,D,19861001,000000,1.39836,1.45405,1.39836,1.43552,11373504.35807,0
+ABT.US,D,19861002,000000,1.43552,1.48021,1.43552,1.46901,7741104.1307861,0
+ABT.US,D,19861003,000000,1.46901,1.49884,1.44295,1.4913,6380833.7773483,0
+ABT.US,D,19861006,000000,1.48397,1.5138,1.47674,1.50646,5211517.228926,0
+ABT.US,D,19861007,000000,1.50646,1.5138,1.49507,1.50646,6367959.6140082,0
+ABT.US,D,19861008,000000,1.4913,1.5028,1.48397,1.4913,9067048.0915098,0
+ABT.US,D,19861009,000000,1.49507,1.5028,1.47674,1.48784,12495616.313701,0
+ABT.US,D,19861010,000000,1.48784,1.5028,1.46901,1.47674,10332913.296102,0
+ABT.US,D,19861013,000000,1.47674,1.47674,1.44295,1.45405,3739670.4568116,0
+ABT.US,D,19861014,000000,1.44295,1.46167,1.38309,1.41679,8595028.4023871,0
+ABT.US,D,19861015,000000,1.40936,1.43552,1.40936,1.42422,11521542.603311,0
+ABT.US,D,19861016,000000,1.45811,1.49507,1.45811,1.4913,12150185.667999,0
+ABT.US,D,19861017,000000,1.48397,1.48784,1.45811,1.47674,8251744.2915611,0
+ABT.US,D,19861020,000000,1.45811,1.45811,1.42422,1.45405,7745396.1913557,0
+ABT.US,D,19861021,000000,1.45058,1.47674,1.45058,1.46901,8451272.1258732,0
+ABT.US,D,19861022,000000,1.47674,1.48784,1.46901,1.47674,13787233.881711,0
+ABT.US,D,19861023,000000,1.48021,1.51004,1.46901,1.5028,9723582.9902016,0
+ABT.US,D,19861024,000000,1.5028,1.50646,1.48021,1.48397,4406938.0298878,0
+ABT.US,D,19861027,000000,1.48784,1.48784,1.45058,1.47674,5610582.9893928,0
+ABT.US,D,19861028,000000,1.47287,1.47674,1.42828,1.44295,10242802.226194,0
+ABT.US,D,19861029,000000,1.43552,1.46167,1.43552,1.43918,6636152.3439594,0
+ABT.US,D,19861030,000000,1.46901,1.47674,1.44295,1.45405,14186303.678915,0
+ABT.US,D,19861031,000000,1.45405,1.45405,1.42422,1.44295,12435543.612675,0
+ABT.US,D,19861103,000000,1.45058,1.46167,1.44295,1.46167,9599138.4632901,0
+ABT.US,D,19861104,000000,1.46167,1.51004,1.45405,1.50646,14611120.793614,0
+ABT.US,D,19861105,000000,1.49507,1.51766,1.4913,1.5028,7784018.6813763,0
+ABT.US,D,19861106,000000,1.50646,1.51766,1.4913,1.5028,5318794.5227434,0
+ABT.US,D,19861107,000000,1.5028,1.52123,1.5028,1.52123,10356517.106274,0
+ABT.US,D,19861110,000000,1.5138,1.63637,1.5138,1.60724,20404075.485251,0
+ABT.US,D,19861111,000000,1.61447,1.61794,1.59574,1.61061,5992493.6269764,0
+ABT.US,D,19861112,000000,1.61061,1.62191,1.56978,1.57384,8577864.1968457,0
+ABT.US,D,19861113,000000,1.58098,1.58098,1.53589,1.54373,11731809.167113,0
+ABT.US,D,19861114,000000,1.53589,1.54373,1.5138,1.53975,7753982.3308633,0
+ABT.US,D,19861117,000000,1.52886,1.53589,1.52123,1.52123,7494366.6577615,0
+ABT.US,D,19861118,000000,1.52123,1.52123,1.47674,1.47674,10178434.437046,0
+ABT.US,D,19861119,000000,1.46167,1.5028,1.45405,1.48784,8635788.3446265,0
+ABT.US,D,19861120,000000,1.5028,1.55135,1.49507,1.54759,15409263.415574,0
+ABT.US,D,19861121,000000,1.54373,1.60724,1.53975,1.59574,12544968.450554,0
+ABT.US,D,19861124,000000,1.59574,1.60724,1.57752,1.59198,8949044.1784134,0
+ABT.US,D,19861125,000000,1.59574,1.61061,1.59198,1.60724,5632044.3014248,0
+ABT.US,D,19861126,000000,1.60367,1.61794,1.58842,1.59198,5520473.9378537,0
+ABT.US,D,19861128,000000,1.58454,1.58454,1.56978,1.58098,4044343.1786436,0
+ABT.US,D,19861201,000000,1.57752,1.57752,1.54373,1.55472,11448595.738944,0
+ABT.US,D,19861202,000000,1.57752,1.62191,1.55849,1.61061,11564452.10798,0
+ABT.US,D,19861203,000000,1.61794,1.63637,1.60367,1.62191,12345432.542767,0
+ABT.US,D,19861204,000000,1.61794,1.6444,1.61061,1.63637,8811732.5524514,0
+ABT.US,D,19861205,000000,1.64033,1.67086,1.61061,1.62983,14512423.5842,0
+ABT.US,D,19861208,000000,1.62983,1.6444,1.61794,1.62983,8230281.9703448,0
+ABT.US,D,19861209,000000,1.62983,1.64033,1.62191,1.63637,4840335.2289899,0
+ABT.US,D,19861210,000000,1.6444,1.6553,1.63637,1.64033,7599496.4075177,0
+ABT.US,D,19861211,000000,1.6444,1.65916,1.62983,1.63637,9817983.093126,0
+ABT.US,D,19861212,000000,1.64033,1.6444,1.61794,1.62191,11201855.238367,0
+ABT.US,D,19861215,000000,1.61447,1.62577,1.57752,1.62577,7524405.0266429,0
+ABT.US,D,19861216,000000,1.62983,1.6444,1.60367,1.64033,14102623.130979,0
+ABT.US,D,19861217,000000,1.64033,1.64033,1.59574,1.60724,10208473.815112,0
+ABT.US,D,19861218,000000,1.60367,1.61061,1.59198,1.59198,8929732.4288109,0
+ABT.US,D,19861219,000000,1.59574,1.61061,1.58454,1.61061,17080628.939343,0
+ABT.US,D,19861222,000000,1.61061,1.61794,1.59574,1.61061,8569281.0848909,0
+ABT.US,D,19861223,000000,1.61447,1.64033,1.58454,1.59198,10227783.546346,0
+ABT.US,D,19861224,000000,1.59198,1.60724,1.59198,1.60367,3613085.4501287,0
+ABT.US,D,19861226,000000,1.60367,1.61447,1.58842,1.61061,3050959.7370196,0
+ABT.US,D,19861229,000000,1.61061,1.61447,1.58454,1.58454,5140713.8718839,0
+ABT.US,D,19861230,000000,1.58098,1.58842,1.55849,1.56978,7610222.0176125,0
+ABT.US,D,19861231,000000,1.57752,1.58454,1.52886,1.52886,8571428.628952,0
+ABT.US,D,19870102,000000,1.53975,1.59574,1.53975,1.59198,4887535.7850442,0
+ABT.US,D,19870105,000000,1.61061,1.63637,1.61061,1.62983,9017702.0097628,0
+ABT.US,D,19870106,000000,1.62983,1.64033,1.61794,1.61794,10815660.613688,0
+ABT.US,D,19870107,000000,1.62577,1.64033,1.61794,1.63637,7595202.3285796,0
+ABT.US,D,19870108,000000,1.64033,1.67769,1.62983,1.66272,13641339.143793,0
+ABT.US,D,19870109,000000,1.65916,1.6667,1.64033,1.65916,10543179.859905,0
+ABT.US,D,19870112,000000,1.65916,1.71129,1.65916,1.70385,11070986.244588,0
+ABT.US,D,19870113,000000,1.71129,1.71505,1.69275,1.71505,7567318.5680489,0
+ABT.US,D,19870114,000000,1.70039,1.71921,1.69275,1.70385,8687280.9612503,0
+ABT.US,D,19870115,000000,1.71921,1.74528,1.70385,1.72278,10944390.13688,0
+ABT.US,D,19870116,000000,1.7524,1.76777,1.72624,1.73378,11120325.262047,0
+ABT.US,D,19870119,000000,1.72624,1.7636,1.70385,1.75607,9262292.9479106,0
+ABT.US,D,19870120,000000,1.76777,1.78639,1.75994,1.7636,12476308.600836,0
+ABT.US,D,19870121,000000,1.7636,1.79709,1.7524,1.7524,11253343.818254,0
+ABT.US,D,19870122,000000,1.75994,1.78223,1.72991,1.77827,11143927.05385,0
+ABT.US,D,19870123,000000,1.80086,1.84941,1.72624,1.79016,24673697.852441,0
+ABT.US,D,19870126,000000,1.75994,1.79016,1.7524,1.78223,7277667.5536183,0
+ABT.US,D,19870127,000000,1.79353,1.82682,1.79353,1.82316,9624887.7991548,0
+ABT.US,D,19870128,000000,1.83058,1.84545,1.79353,1.84545,10659037.238124,0
+ABT.US,D,19870129,000000,1.85318,1.86061,1.83058,1.84159,12113710.722038,0
+ABT.US,D,19870130,000000,1.84545,1.84545,1.82682,1.83058,7517964.412828,0
+ABT.US,D,19870202,000000,1.83058,1.85715,1.82682,1.84545,8138026.3839287,0
+ABT.US,D,19870203,000000,1.85715,1.87557,1.83485,1.84159,9309493.503965,0
+ABT.US,D,19870204,000000,1.86437,1.95356,1.85318,1.95356,20449134.552351,0
+ABT.US,D,19870205,000000,1.97606,2.01371,1.95356,1.99508,18307885.782494,0
+ABT.US,D,19870206,000000,1.99112,2.01371,1.95356,1.98012,8410511.1744496,0
+ABT.US,D,19870209,000000,1.97258,1.98012,1.94633,1.96515,5496868.1093131,0
+ABT.US,D,19870210,000000,1.97258,1.97606,1.87944,1.93117,8951187.6857375,0
+ABT.US,D,19870211,000000,1.93117,1.96119,1.9275,1.96119,7485782.5366223,0
+ABT.US,D,19870212,000000,1.97258,1.98725,1.90174,1.94633,9931699.9915741,0
+ABT.US,D,19870213,000000,1.94633,2.01371,1.92433,1.99508,12690861.170102,0
+ABT.US,D,19870217,000000,2.01371,2.07316,1.99864,2.0691,13742181.878902,0
+ABT.US,D,19870218,000000,2.10685,2.11042,2.0584,2.07702,12495616.313701,0
+ABT.US,D,19870219,000000,2.08426,2.08426,2.05066,2.06226,7638117.8883541,0
+ABT.US,D,19870220,000000,2.0691,2.07702,2.05444,2.05444,10133381.425053,0
+ABT.US,D,19870223,000000,2.05444,2.05444,1.98012,1.98725,17473263.168653,0
+ABT.US,D,19870224,000000,1.99508,2.05444,1.99508,2.03987,12030037.238393,0
+ABT.US,D,19870225,000000,2.03987,2.08793,2.03213,2.08426,10137669.448886,0
+ABT.US,D,19870226,000000,2.08793,2.09575,2.05444,2.0691,8346140.3577485,0
+ABT.US,D,19870227,000000,2.07702,2.08426,2.00578,2.02837,11753263.414855,0
+ABT.US,D,19870302,000000,2.03987,2.06226,2.00578,2.03987,7848373.3511296,0
+ABT.US,D,19870303,000000,2.0469,2.07316,2.03987,2.06226,6631860.2833899,0
+ABT.US,D,19870304,000000,2.07702,2.10289,2.0584,2.08793,10247095.295948,0
+ABT.US,D,19870305,000000,2.10685,2.13648,2.09575,2.11755,9109952.5502576,0
+ABT.US,D,19870306,000000,2.11389,2.11755,2.09179,2.10289,7254066.770999,0
+ABT.US,D,19870309,000000,2.08059,2.09179,2.0469,2.0584,6344358.8313888,0
+ABT.US,D,19870310,000000,2.06226,2.08793,2.0584,2.08426,7953513.1927282,0
+ABT.US,D,19870311,000000,2.10685,2.11389,2.07702,2.10289,6608258.4915863,0
+ABT.US,D,19870312,000000,2.10685,2.11755,2.08059,2.10289,6640443.3953447,0
+ABT.US,D,19870313,000000,2.08059,2.10289,2.0691,2.07702,4831750.0986665,0
+ABT.US,D,19870316,000000,2.05444,2.05444,2.00984,2.02461,6140533.8905859,0
+ABT.US,D,19870317,000000,2.02084,2.06226,2.01371,2.06226,7751827.7225125,0
+ABT.US,D,19870318,000000,2.0691,2.10289,2.06226,2.08426,6095469.777566,0
+ABT.US,D,19870319,000000,2.10685,2.12904,2.09575,2.11755,12529942.706415,0
+ABT.US,D,19870320,000000,2.12904,2.15511,2.12548,2.15154,13622025.375823,0
+ABT.US,D,19870323,000000,2.15511,2.24508,2.14788,2.22268,12323976.276657,0
+ABT.US,D,19870324,000000,2.21486,2.25569,2.21486,2.25191,14720539.576387,0
+ABT.US,D,19870325,000000,2.24508,2.24845,2.20346,2.21486,11339175.946987,0
+ABT.US,D,19870326,000000,2.24141,2.24141,2.18889,2.18889,10062574.031274,0
+ABT.US,D,19870327,000000,2.1998,2.20346,2.07702,2.07702,13782940.811957,0
+ABT.US,D,19870330,000000,1.95356,2.07316,1.95019,2.03213,18264972.241088,0
+ABT.US,D,19870331,000000,2.02461,2.0469,2.01727,2.02837,17316643.829825,0
+ABT.US,D,19870401,000000,2.00578,2.12171,1.99508,2.12171,9545503.3485263,0
+ABT.US,D,19870402,000000,2.18117,2.18889,2.14401,2.15887,17443226.81814,0
+ABT.US,D,19870403,000000,2.15511,2.2112,2.12171,2.1998,10206329.298603,0
+ABT.US,D,19870406,000000,2.19266,2.21872,2.18117,2.18117,8833184.7818253,0
+ABT.US,D,19870407,000000,2.18117,2.1998,2.10685,2.10685,6305735.3321839,0
+ABT.US,D,19870408,000000,2.12171,2.17393,2.11389,2.15154,7367778.6235259,0
+ABT.US,D,19870409,000000,2.08059,2.16264,2.07316,2.08059,10888615.551529,0
+ABT.US,D,19870410,000000,2.09179,2.14024,2.08426,2.09575,7627387.232338,0
+ABT.US,D,19870413,000000,2.10685,2.10685,1.99508,2.00201,7784018.6813763,0
+ABT.US,D,19870414,000000,1.96882,1.99508,1.9275,1.98012,15748259.502568,0
+ABT.US,D,19870415,000000,2.02837,2.0584,1.98725,2.0469,13077056.803965,0
+ABT.US,D,19870416,000000,2.08059,2.09923,2.06226,2.07702,10948682.197449,0
+ABT.US,D,19870420,000000,2.08426,2.09179,2.05066,2.06226,5913104.1304267,0
+ABT.US,D,19870421,000000,2.05066,2.12548,2.02084,2.12548,8873951.7883544,0
+ABT.US,D,19870422,000000,2.11755,2.11755,2.08426,2.08426,9322365.6489367,0
+ABT.US,D,19870423,000000,2.07316,2.07316,2.01371,2.02084,10682641.048296,0
+ABT.US,D,19870424,000000,2.01371,2.02837,1.96119,1.96882,10628999.878426,0
+ABT.US,D,19870427,000000,1.9275,1.99508,1.90174,1.97258,16001424.470013,0
+ABT.US,D,19870428,000000,1.98012,2.01371,1.96882,1.99508,8627215.324514,0
+ABT.US,D,19870429,000000,2.00201,2.04333,1.99864,2.00984,8324689.1375589,0
+ABT.US,D,19870430,000000,2.01727,2.06226,2.00201,2.02084,6749865.2056705,0
+ABT.US,D,19870501,000000,2.00201,2.04333,1.98358,1.99864,5951719.5561577,0
+ABT.US,D,19870504,000000,1.99112,2.0469,1.98358,2.01371,6833544.7444213,0
+ABT.US,D,19870505,000000,2.02084,2.07702,2.01727,2.07702,15758980.066742,0
+ABT.US,D,19870506,000000,2.07702,2.09179,2.0359,2.09179,9292330.3076079,0
+ABT.US,D,19870507,000000,2.07316,2.09179,2.0359,2.06563,7191844.5075433,0
+ABT.US,D,19870508,000000,2.06563,2.07316,2.00201,2.02837,6264976.3991288,0
+ABT.US,D,19870511,000000,2.06226,2.07316,1.99864,2.0359,10847848.544999,0
+ABT.US,D,19870512,000000,2.02084,2.04333,2.00201,2.0359,8582155.2482311,0
+ABT.US,D,19870513,000000,2.03213,2.0359,2.00984,2.0359,11126763.857493,0
+ABT.US,D,19870514,000000,2.0469,2.09179,2.01371,2.09179,21884500.3234,0
+ABT.US,D,19870515,000000,2.05444,2.06226,1.98358,1.99112,22957262.160547,0
+ABT.US,D,19870518,000000,1.98358,1.99112,1.93117,1.98012,10253533.891394,0
+ABT.US,D,19870519,000000,1.97258,1.97258,1.82316,1.83485,17398174.815331,0
+ABT.US,D,19870520,000000,1.86061,1.90174,1.84159,1.88657,34328620.992925,0
+ABT.US,D,19870521,000000,1.92036,1.93909,1.90174,1.92036,8751652.7871357,0
+ABT.US,D,19870522,000000,1.9275,1.96882,1.9275,1.96882,13804394.050515,0
+ABT.US,D,19870526,000000,1.98012,2.05066,1.96882,2.0469,12459146.413662,0
+ABT.US,D,19870527,000000,2.0359,2.05066,2.02084,2.04333,13027709.713034,0
+ABT.US,D,19870528,000000,2.04333,2.07702,2.04333,2.07702,10762019.443819,0
+ABT.US,D,19870529,000000,2.09575,2.09575,2.03213,2.03213,9680669.4487956,0
+ABT.US,D,19870601,000000,2.05066,2.05444,2.02084,2.02837,6234931.9751418,0
+ABT.US,D,19870602,000000,2.03213,2.03213,1.98358,1.99864,6387266.3176893,0
+ABT.US,D,19870603,000000,2.02084,2.07702,2.01727,2.07702,6428035.3425869,0
+ABT.US,D,19870604,000000,2.08059,2.10685,2.06226,2.09179,6108345.9592747,0
+ABT.US,D,19870605,000000,2.08793,2.12171,2.08793,2.11042,6889325.3848779,0
+ABT.US,D,19870608,000000,2.09179,2.12171,2.07316,2.11042,8466296.8608273,0
+ABT.US,D,19870609,000000,2.11755,2.12171,2.08059,2.10685,5205081.6610322,0
+ABT.US,D,19870610,000000,2.12548,2.15511,2.07702,2.11042,9867331.1932415,0
+ABT.US,D,19870611,000000,2.11042,2.12548,2.09179,2.11389,5177188.8178433,0
+ABT.US,D,19870612,000000,2.14024,2.14788,2.11389,2.12904,6367959.6140082,0
+ABT.US,D,19870615,000000,2.14024,2.20346,2.14024,2.19266,9987485.6779517,0
+ABT.US,D,19870616,000000,2.18889,2.2112,2.16264,2.2112,9242978.1707554,0
+ABT.US,D,19870617,000000,2.20752,2.2112,2.16264,2.18483,6033249.5324788,0
+ABT.US,D,19870618,000000,2.17393,2.20752,2.17017,2.20346,7683175.9462685,0
+ABT.US,D,19870619,000000,2.2112,2.2112,2.18889,2.20346,10952975.267202,0
+ABT.US,D,19870622,000000,2.1998,2.23319,2.1998,2.23319,7775432.5418688,0
+ABT.US,D,19870623,000000,2.22596,2.23696,2.18483,2.20752,8519938.0306966,0
+ABT.US,D,19870624,000000,2.18483,2.2112,2.18483,2.18889,4756656.6994233,0
+ABT.US,D,19870625,000000,2.1998,2.20752,2.15154,2.18483,6387266.3176893,0
+ABT.US,D,19870626,000000,2.17393,2.19266,2.15154,2.15887,5187915.4371225,0
+ABT.US,D,19870629,000000,2.15511,2.15511,2.11755,2.13648,5878774.7101599,0
+ABT.US,D,19870630,000000,2.13648,2.13648,2.06226,2.11042,9077771.6832361,0
+ABT.US,D,19870701,000000,2.07702,2.11389,2.07702,2.11042,7914892.7210761,0
+ABT.US,D,19870702,000000,2.11755,2.12904,2.08793,2.08793,8532807.1481156,0
+ABT.US,D,19870706,000000,2.10685,2.11042,2.07316,2.08426,5434649.8825944,0
+ABT.US,D,19870707,000000,2.08793,2.14024,2.08426,2.12904,10774893.607159,0
+ABT.US,D,19870708,000000,2.11042,2.17393,2.10685,2.15887,7781867.1005782,0
+ABT.US,D,19870709,000000,2.12548,2.15511,2.12548,2.12548,7994278.1808888,0
+ABT.US,D,19870710,000000,2.13648,2.13648,2.10685,2.10685,5381017.7953832,0
+ABT.US,D,19870713,000000,2.09575,2.09575,2.03987,2.06563,7322722.5839799,0
+ABT.US,D,19870714,000000,2.0691,2.08426,2.0584,2.06226,6627571.250373,0
+ABT.US,D,19870715,000000,2.06563,2.08426,2.0469,2.0691,9116390.1365198,0
+ABT.US,D,19870716,000000,2.08059,2.12548,2.05444,2.12171,12553546.516588,0
+ABT.US,D,19870717,000000,2.14024,2.17393,2.06563,2.17393,9266581.9809274,0
+ABT.US,D,19870720,000000,2.16264,2.17017,2.12171,2.12171,8002858.2652909,0
+ABT.US,D,19870721,000000,2.12171,2.14788,2.09575,2.10685,7809762.9713198,0
+ABT.US,D,19870722,000000,2.11389,2.12171,2.09923,2.11389,6157697.0869429,0
+ABT.US,D,19870723,000000,2.12171,2.12548,2.05066,2.09179,4799568.2224608,0
+ABT.US,D,19870724,000000,2.09923,2.12548,2.08426,2.12171,4436971.3528482,0
+ABT.US,D,19870727,000000,2.11042,2.12548,2.09575,2.11389,8451272.1258732,0
+ABT.US,D,19870728,000000,2.11389,2.11755,2.10685,2.11042,4014302.7913936,0
+ABT.US,D,19870729,000000,2.11389,2.17017,2.11042,2.17017,5812268.4596085,0
+ABT.US,D,19870730,000000,2.17017,2.18117,2.14401,2.15154,12118007.828529,0
+ABT.US,D,19870731,000000,2.15511,2.1998,2.14024,2.14024,7316287.0160862,0
+ABT.US,D,19870803,000000,2.12171,2.17393,2.11389,2.14788,7168244.7341083,0
+ABT.US,D,19870804,000000,2.14024,2.15154,2.09923,2.09923,5434649.8825944,0
+ABT.US,D,19870805,000000,2.10685,2.12171,2.08426,2.08426,7850528.9686646,0
+ABT.US,D,19870806,000000,2.09575,2.10685,2.07702,2.09575,10579653.796679,0
+ABT.US,D,19870807,000000,2.10685,2.14024,2.10685,2.12548,13600571.12808,0
+ABT.US,D,19870810,000000,2.14024,2.19266,2.14024,2.18889,9109952.5502576,0
+ABT.US,D,19870811,000000,2.1998,2.24141,2.19266,2.23319,16728766.762483,0
+ABT.US,D,19870812,000000,2.24141,2.24845,2.21486,2.24141,12491322.234763,0
+ABT.US,D,19870813,000000,2.24141,2.25191,2.19266,2.22268,17990338.897322,0
+ABT.US,D,19870814,000000,2.21486,2.21872,2.18117,2.19266,8590737.3510017,0
+ABT.US,D,19870817,000000,2.18889,2.20752,2.17393,2.18483,7584475.7093006,0
+ABT.US,D,19870818,000000,2.18483,2.1998,2.17393,2.1998,11542998.869422,0
+ABT.US,D,19870819,000000,2.18117,2.1998,2.14401,2.18483,8908273.1351473,0
+ABT.US,D,19870820,000000,2.17731,2.21872,2.17393,2.2112,14746288.912252,0
+ABT.US,D,19870821,000000,2.2112,2.21486,2.1998,2.2112,7998569.2322741,0
+ABT.US,D,19870824,000000,2.20752,2.2112,2.18117,2.18117,5046309.7322224,0
+ABT.US,D,19870825,000000,2.18483,2.22962,2.18483,2.21486,13214370.448296,0
+ABT.US,D,19870826,000000,2.20752,2.21486,2.16264,2.17393,9073485.677772,0
+ABT.US,D,19870827,000000,2.14788,2.15511,2.12904,2.12904,9461823.8097755,0
+ABT.US,D,19870828,000000,2.12904,2.13648,2.06563,2.0691,9152867.1008478,0
+ABT.US,D,19870831,000000,2.08059,2.14401,2.0691,2.12904,12888251.552195,0
+ABT.US,D,19870901,000000,2.14788,2.20346,2.11042,2.11389,14106919.228286,0
+ABT.US,D,19870902,000000,2.0691,2.11042,2.05444,2.08059,16424101.104941,0
+ABT.US,D,19870903,000000,2.10685,2.11042,2.0584,2.07702,10611837.691253,0
+ABT.US,D,19870904,000000,2.09923,2.10685,2.08426,2.08793,5702845.6400985,0
+ABT.US,D,19870908,000000,2.08793,2.09923,2.00201,2.05444,12403357.699732,0
+ABT.US,D,19870909,000000,2.06226,2.11755,2.0359,2.03987,10905773.701964,0
+ABT.US,D,19870910,000000,2.0691,2.08059,2.02837,2.06226,10867154.239496,0
+ABT.US,D,19870911,000000,2.05066,2.13648,2.05066,2.13648,13038443.396603,0
+ABT.US,D,19870914,000000,2.15154,2.15511,2.11042,2.14024,7217594.8525922,0
+ABT.US,D,19870915,000000,2.13648,2.13648,2.09179,2.09575,8631495.2748727,0
+ABT.US,D,19870916,000000,2.0691,2.08059,2.02837,2.03213,14568210.279761,0
+ABT.US,D,19870917,000000,2.0469,2.0469,1.99112,2.01727,9732160.047051,0
+ABT.US,D,19870918,000000,2.0359,2.0469,2.01371,2.03213,9974608.4870589,0
+ABT.US,D,19870921,000000,2.0469,2.0584,1.96515,1.96515,9206505.2431645,0
+ABT.US,D,19870922,000000,1.97606,2.03987,1.96515,2.01727,14965132.532903,0
+ABT.US,D,19870923,000000,2.01727,2.02461,1.98725,1.99112,11869123.820627,0
+ABT.US,D,19870924,000000,1.98725,2.00201,1.97606,1.99112,10463790.363354,0
+ABT.US,D,19870925,000000,1.97258,1.99112,1.95356,1.97258,15038082.424822,0
+ABT.US,D,19870928,000000,1.98358,2.00201,1.94633,1.98358,23815477.483533,0
+ABT.US,D,19870929,000000,1.98725,2.03213,1.98358,2.02837,15166805.892908,0
+ABT.US,D,19870930,000000,2.00201,2.02084,1.96515,2.00201,16022880.736123,0
+ABT.US,D,19871001,000000,1.99864,2.0359,1.99112,2.03213,12918292.94863,0
+ABT.US,D,19871002,000000,2.03987,2.06563,2.0359,2.06563,7869835.6723459,0
+ABT.US,D,19871005,000000,2.09179,2.09179,2.06226,2.0691,8183085.4510274,0
+ABT.US,D,19871006,000000,2.06563,2.0691,1.93513,1.93513,17378864.074913,0
+ABT.US,D,19871007,000000,1.95356,1.99508,1.93909,1.98725,11624533.891664,0
+ABT.US,D,19871008,000000,1.94275,1.98725,1.93117,1.94275,11096728.516164,0
+ABT.US,D,19871009,000000,1.95356,1.99508,1.93117,1.99508,14289285.884609,0
+ABT.US,D,19871012,000000,1.97258,1.98358,1.93513,1.93909,9277308.6002066,0
+ABT.US,D,19871013,000000,1.97258,2.01727,1.93513,1.96119,8511349.8728205,0
+ABT.US,D,19871014,000000,1.95356,1.95356,1.8831,1.8831,12720895.502247,0
+ABT.US,D,19871015,000000,1.87944,1.89014,1.84941,1.84941,16911138.464728,0
+ABT.US,D,19871016,000000,1.83842,1.84159,1.72278,1.76777,28140890.583021,0
+ABT.US,D,19871019,000000,1.61447,1.76777,1.39083,1.57752,42930081.935652,0
+ABT.US,D,19871020,000000,1.56205,1.68552,1.35714,1.56978,37519034.854046,0
+ABT.US,D,19871021,000000,1.66272,1.72991,1.57752,1.63637,21940278.945488,0
+ABT.US,D,19871022,000000,1.51004,1.63637,1.50646,1.56205,17533344.952337,0
+ABT.US,D,19871023,000000,1.47674,1.59574,1.46167,1.58842,15861964.290805,0
+ABT.US,D,19871026,000000,1.49507,1.50646,1.46167,1.47287,9506883.8860584,0
+ABT.US,D,19871027,000000,1.57384,1.58454,1.51766,1.58454,13572680.303261,0
+ABT.US,D,19871028,000000,1.53589,1.62983,1.52886,1.60724,15370638.907186,0
+ABT.US,D,19871029,000000,1.60367,1.68166,1.59961,1.64836,14937241.708083,0
+ABT.US,D,19871030,000000,1.76777,1.7747,1.68949,1.68949,17215803.113086,0
+ABT.US,D,19871102,000000,1.69661,1.72624,1.69275,1.72278,6631860.2833899,0
+ABT.US,D,19871103,000000,1.68166,1.72278,1.63637,1.71921,9090646.8557607,0
+ABT.US,D,19871104,000000,1.67086,1.69275,1.66272,1.67086,10298591.949309,0
+ABT.US,D,19871105,000000,1.64033,1.69661,1.63637,1.68552,11171820.906223,0
+ABT.US,D,19871106,000000,1.67769,1.69661,1.62983,1.62983,10251380.292228,0
+ABT.US,D,19871109,000000,1.57752,1.59198,1.54373,1.56205,11422846.40308,0
+ABT.US,D,19871110,000000,1.5138,1.56205,1.5028,1.53975,9740744.1681901,0
+ABT.US,D,19871111,000000,1.59574,1.62983,1.57752,1.62191,8464151.3351346,0
+ABT.US,D,19871112,000000,1.66272,1.68552,1.65222,1.65916,7543708.7027715,0
+ABT.US,D,19871113,000000,1.65916,1.6667,1.57752,1.61794,6655461.0660091,0
+ABT.US,D,19871116,000000,1.6553,1.66272,1.59574,1.62191,6897907.4876486,0
+ABT.US,D,19871117,000000,1.59574,1.59574,1.54373,1.56592,8037189.7039263,0
+ABT.US,D,19871118,000000,1.57384,1.59198,1.53253,1.56205,7854818.0016815,0
+ABT.US,D,19871119,000000,1.54759,1.58842,1.53253,1.55472,8532807.1481156,0
+ABT.US,D,19871120,000000,1.53589,1.58842,1.52519,1.57384,7852671.4668046,0
+ABT.US,D,19871123,000000,1.56592,1.57752,1.54759,1.56978,8702305.6962045,0
+ABT.US,D,19871124,000000,1.58454,1.62983,1.58454,1.62983,7103877.9541442,0
+ABT.US,D,19871125,000000,1.61447,1.62191,1.56205,1.58454,8324689.1375589,0
+ABT.US,D,19871127,000000,1.57752,1.58842,1.56592,1.56978,2173430.6460624,0
+ABT.US,D,19871130,000000,1.49507,1.52519,1.44295,1.46535,14327906.356261,0
+ABT.US,D,19871201,000000,1.5028,1.5028,1.47287,1.48021,6803497.2928816,0
+ABT.US,D,19871202,000000,1.49507,1.52519,1.4913,1.52519,8133738.3600961,0
+ABT.US,D,19871203,000000,1.5138,1.52519,1.46535,1.46535,12308955.578439,0
+ABT.US,D,19871204,000000,1.45405,1.48397,1.43552,1.46167,8981222.0178822,0
+ABT.US,D,19871207,000000,1.45058,1.5028,1.44691,1.49507,6872158.1517839,0
+ABT.US,D,19871208,000000,1.4913,1.56205,1.46167,1.54759,11817624.139714,0
+ABT.US,D,19871209,000000,1.54373,1.57752,1.53253,1.56205,11478631.080273,0
+ABT.US,D,19871210,000000,1.5138,1.56205,1.51004,1.53589,13235827.723591,0
+ABT.US,D,19871211,000000,1.52886,1.54373,1.51766,1.52519,7788311.7511302,0
+ABT.US,D,19871214,000000,1.5138,1.56978,1.51004,1.56205,9697836.6818896,0
+ABT.US,D,19871215,000000,1.56205,1.58842,1.56205,1.58454,14636867.101926,0
+ABT.US,D,19871216,000000,1.57384,1.60724,1.56592,1.60724,8614341.1611737,0
+ABT.US,D,19871217,000000,1.61447,1.61447,1.58454,1.59574,8217417.8988469,0
+ABT.US,D,19871218,000000,1.58454,1.62983,1.58454,1.61794,18661898.530967,0
+ABT.US,D,19871221,000000,1.61794,1.64033,1.61794,1.62983,10676203.462033,0
+ABT.US,D,19871222,000000,1.62577,1.62577,1.56592,1.58454,13310925.159571,0
+ABT.US,D,19871223,000000,1.58842,1.6553,1.58842,1.6553,6945112.0804398,0
+ABT.US,D,19871224,000000,1.63637,1.64033,1.60724,1.62983,2538176.0689205,0
+ABT.US,D,19871228,000000,1.60367,1.60367,1.56205,1.58842,5331663.6401624,0
+ABT.US,D,19871229,000000,1.58842,1.59198,1.56592,1.58454,5252277.1711654,0
+ABT.US,D,19871230,000000,1.58454,1.62191,1.58454,1.62191,6301448.3175355,0
+ABT.US,D,19871231,000000,1.61447,1.63637,1.59961,1.63637,8054351.8910992,0
+ABT.US,D,19880104,000000,1.62983,1.67086,1.62983,1.65222,9127124.8292728,0
+ABT.US,D,19880105,000000,1.69661,1.71505,1.68166,1.68949,11721076.492728,0
+ABT.US,D,19880106,000000,1.67769,1.69661,1.66272,1.68552,6563202.4520405,0
+ABT.US,D,19880107,000000,1.63637,1.68949,1.63637,1.67086,5797245.7430229,0
+ABT.US,D,19880108,000000,1.6667,1.67769,1.56978,1.60724,7146791.4955501,0
+ABT.US,D,19880111,000000,1.60724,1.62577,1.58454,1.59574,6406577.0581076,0
+ABT.US,D,19880112,000000,1.59198,1.61447,1.56205,1.59961,5606286.8920862,0
+ABT.US,D,19880113,000000,1.56978,1.62577,1.56978,1.58842,8738776.605427,0
+ABT.US,D,19880114,000000,1.58842,1.6334,1.58842,1.61794,5496868.1093131,0
+ABT.US,D,19880115,000000,1.70761,1.71505,1.66272,1.6667,14265686.111175,0
+ABT.US,D,19880118,000000,1.67422,1.67422,1.62983,1.6334,5168601.6691515,0
+ABT.US,D,19880119,000000,1.60367,1.6667,1.60367,1.6553,5898085.450578,0
+ABT.US,D,19880120,000000,1.63637,1.65222,1.60724,1.62577,7944928.0624048,0
+ABT.US,D,19880121,000000,1.64836,1.64836,1.60367,1.62983,9957447.3090703,0
+ABT.US,D,19880122,000000,1.62191,1.62577,1.58842,1.59198,9268729.5249886,0
+ABT.US,D,19880125,000000,1.55849,1.57752,1.53589,1.56978,30043982.97344,0
+ABT.US,D,19880126,000000,1.57384,1.60367,1.56592,1.56592,14057575.164907,0
+ABT.US,D,19880127,000000,1.57384,1.59574,1.55472,1.56978,10045416.890022,0
+ABT.US,D,19880128,000000,1.57752,1.61794,1.57384,1.61447,6998749.2135721,0
+ABT.US,D,19880129,000000,1.61447,1.66272,1.60724,1.66272,9159303.6779258,0
+ABT.US,D,19880201,000000,1.6553,1.67422,1.65222,1.6553,7118897.643177,0
+ABT.US,D,19880202,000000,1.6444,1.6553,1.6334,1.6553,5895938.9157012,0
+ABT.US,D,19880203,000000,1.6334,1.66272,1.61794,1.62191,6936521.9041952,0
+ABT.US,D,19880204,000000,1.62983,1.62983,1.57752,1.59961,5638472.8050289,0
+ABT.US,D,19880205,000000,1.58842,1.60724,1.58842,1.59198,4364024.4884818,0
+ABT.US,D,19880208,000000,1.56978,1.59961,1.56978,1.59198,4353298.878387,0
+ABT.US,D,19880209,000000,1.58842,1.59574,1.57752,1.58842,8856785.5644447,0
+ABT.US,D,19880210,000000,1.57752,1.62983,1.57752,1.62577,5968883.761699,0
+ABT.US,D,19880211,000000,1.60367,1.62577,1.56978,1.62191,17938854.354172,0
+ABT.US,D,19880212,000000,1.62191,1.65222,1.61447,1.64836,5361712.1008863,0
+ABT.US,D,19880216,000000,1.63637,1.6667,1.62983,1.65916,6177004.7998084,0
+ABT.US,D,19880217,000000,1.64836,1.66272,1.63637,1.64836,7101732.4284515,0
+ABT.US,D,19880218,000000,1.62577,1.63637,1.60367,1.61447,5082774.5863396,0
+ABT.US,D,19880219,000000,1.61447,1.65222,1.60367,1.65222,7307704.9133156,0
+ABT.US,D,19880222,000000,1.64836,1.68949,1.63637,1.68949,8350438.4734236,0
+ABT.US,D,19880223,000000,1.68949,1.71129,1.6667,1.70385,10425172.919255,0
+ABT.US,D,19880224,000000,1.70385,1.7413,1.69275,1.72278,7970677.3982695,0
+ABT.US,D,19880225,000000,1.72624,1.77827,1.71505,1.71505,10272835.549154,0
+ABT.US,D,19880226,000000,1.72278,1.73378,1.69661,1.70385,4735201.4424967,0
+ABT.US,D,19880229,000000,1.70761,1.7747,1.70385,1.7747,11401394.173706,0
+ABT.US,D,19880301,000000,1.7747,1.78639,1.74874,1.76777,9376002.782069,0
+ABT.US,D,19880302,000000,1.7747,1.7747,1.75607,1.7636,5541931.2131487,0
+ABT.US,D,19880303,000000,1.77093,1.77093,1.7524,1.76777,5406757.0394056,0
+ABT.US,D,19880304,000000,1.75607,1.7636,1.71921,1.7636,6503127.7326458,0
+ABT.US,D,19880307,000000,1.7636,1.7636,1.74528,1.75607,3072414.9939462,0
+ABT.US,D,19880308,000000,1.74874,1.77093,1.71505,1.71505,11555865.968472,0
+ABT.US,D,19880309,000000,1.71129,1.73754,1.69661,1.71505,19200427.498195,0
+ABT.US,D,19880310,000000,1.71129,1.71921,1.67422,1.68166,19369924.027914,0
+ABT.US,D,19880311,000000,1.67769,1.68552,1.62191,1.63637,19835503.103223,0
+ABT.US,D,19880314,000000,1.64836,1.67422,1.6334,1.6553,17492580.973361,0
+ABT.US,D,19880315,000000,1.65916,1.68552,1.65222,1.65916,12765954.569345,0
+ABT.US,D,19880316,000000,1.65222,1.65916,1.6444,1.6553,9367422.6976668,0
+ABT.US,D,19880317,000000,1.67422,1.69661,1.6667,1.68552,13100661.623322,0
+ABT.US,D,19880318,000000,1.70385,1.73378,1.69661,1.71505,21884500.3234,0
+ABT.US,D,19880321,000000,1.68166,1.69661,1.68166,1.69661,10495971.230376,0
+ABT.US,D,19880322,000000,1.68949,1.70385,1.67769,1.68166,10892902.566176,0
+ABT.US,D,19880323,000000,1.68949,1.69275,1.64836,1.65222,16454136.44627,0
+ABT.US,D,19880324,000000,1.63637,1.63637,1.62191,1.6334,10324334.220884,0
+ABT.US,D,19880325,000000,1.62983,1.6334,1.57752,1.58454,12371172.795974,0
+ABT.US,D,19880328,000000,1.57752,1.59198,1.56978,1.58842,14922223.028235,0
+ABT.US,D,19880329,000000,1.59574,1.61794,1.59198,1.60367,8665835.7961661,0
+ABT.US,D,19880330,000000,1.62191,1.6334,1.59961,1.59961,9352400.9902655,0
+ABT.US,D,19880331,000000,1.59198,1.60367,1.57752,1.59961,6595381.3006934,0
+ABT.US,D,19880404,000000,1.57384,1.59961,1.56978,1.57752,14606827.72386,0
+ABT.US,D,19880405,000000,1.57384,1.59961,1.57384,1.59961,6131951.7878152,0
+ABT.US,D,19880406,000000,1.59961,1.6334,1.57384,1.62577,24244590.69554,0
+ABT.US,D,19880407,000000,1.62191,1.68166,1.61794,1.6667,22099042.800824,0
+ABT.US,D,19880408,000000,1.67422,1.74874,1.67422,1.72278,30681203.094976,0
+ABT.US,D,19880411,000000,1.72278,1.73378,1.71505,1.72278,9991775.7201529,0
+ABT.US,D,19880412,000000,1.72278,1.73754,1.71129,1.72991,12793850.440087,0
+ABT.US,D,19880413,000000,1.72991,1.73378,1.71129,1.72624,7642410.9581079,0
+ABT.US,D,19880414,000000,1.68166,1.70385,1.62983,1.6553,15321292.825439,0
+ABT.US,D,19880415,000000,1.64836,1.6553,1.62191,1.64033,9916678.2841727,0
+ABT.US,D,19880418,000000,1.64836,1.65222,1.61794,1.62983,8494186.6764635,0
+ABT.US,D,19880419,000000,1.6444,1.64836,1.59574,1.59574,8528521.1426515,0
+ABT.US,D,19880420,000000,1.60724,1.61061,1.56592,1.57384,10892902.566176,0
+ABT.US,D,19880421,000000,1.58454,1.59961,1.55135,1.55472,9719288.9112635,0
+ABT.US,D,19880422,000000,1.58098,1.61061,1.57384,1.58842,8142322.4812353,0
+ABT.US,D,19880425,000000,1.59574,1.62577,1.59574,1.62577,7586623.2533617,0
+ABT.US,D,19880426,000000,1.6444,1.67086,1.61794,1.6553,8185232.9950885,0
+ABT.US,D,19880427,000000,1.64836,1.65916,1.61447,1.61794,6668331.1926124,0
+ABT.US,D,19880428,000000,1.60724,1.61061,1.59574,1.59574,4226713.8717042,0
+ABT.US,D,19880429,000000,1.59198,1.59961,1.56205,1.56592,7850528.9686646,0
+ABT.US,D,19880502,000000,1.57384,1.58842,1.56978,1.58842,6861436.5784259,0
+ABT.US,D,19880503,000000,1.59198,1.59574,1.58098,1.58098,12278920.237111,0
+ABT.US,D,19880504,000000,1.58098,1.58098,1.55849,1.56592,9676381.4249629,0
+ABT.US,D,19880505,000000,1.56205,1.56592,1.54373,1.55135,8446984.1020406,0
+ABT.US,D,19880506,000000,1.55849,1.56592,1.51004,1.51766,14012516.097809,0
+ABT.US,D,19880509,000000,1.51766,1.53975,1.49884,1.53253,9727870.0048499,0
+ABT.US,D,19880510,000000,1.53589,1.55849,1.5028,1.51004,7239046.0727819,0
+ABT.US,D,19880511,000000,1.5028,1.5028,1.48021,1.48021,10789910.268639,0
+ABT.US,D,19880512,000000,1.48021,1.48784,1.47287,1.47674,11929195.51247,0
+ABT.US,D,19880513,000000,1.48397,1.50646,1.48021,1.5028,11337026.384558,0
+ABT.US,D,19880516,000000,1.51766,1.55472,1.5138,1.54373,9472552.447423,0
+ABT.US,D,19880517,000000,1.56205,1.56978,1.52886,1.52886,12027892.721885,0
+ABT.US,D,19880518,000000,1.52886,1.53589,1.49507,1.49884,11901297.62336,0
+ABT.US,D,19880519,000000,1.49507,1.49884,1.47287,1.49507,10236366.6583,0
+ABT.US,D,19880520,000000,1.51004,1.51766,1.49507,1.5028,8326839.7091727,0
+ABT.US,D,19880523,000000,1.49507,1.5028,1.47674,1.48021,3465048.2140719,0
+ABT.US,D,19880524,000000,1.48784,1.51004,1.48397,1.5028,4565707.9403291,0
+ABT.US,D,19880525,000000,1.51004,1.52519,1.5028,1.5138,12510636.002734,0
+ABT.US,D,19880526,000000,1.50646,1.56978,1.50646,1.56205,8906131.6461917,0
+ABT.US,D,19880527,000000,1.55472,1.56205,1.53589,1.55135,5310206.3648672,0
+ABT.US,D,19880531,000000,1.55135,1.59574,1.55135,1.59198,8683000.0017074,0
+ABT.US,D,19880601,000000,1.60724,1.69275,1.59961,1.67769,25317358.587792,0
+ABT.US,D,19880602,000000,1.67086,1.67086,1.61447,1.61447,20485601.424836,0
+ABT.US,D,19880603,000000,1.55849,1.56205,1.51766,1.55135,73883767.802781,0
+ABT.US,D,19880606,000000,1.53589,1.53975,1.49507,1.53589,34382258.126057,0
+ABT.US,D,19880607,000000,1.52519,1.53975,1.51004,1.52519,24673697.852441,0
+ABT.US,D,19880608,000000,1.53253,1.55849,1.52886,1.55472,20989809.04527,0
+ABT.US,D,19880609,000000,1.55849,1.56592,1.53975,1.54373,25746467.763062,0
+ABT.US,D,19880610,000000,1.55472,1.55849,1.53589,1.53975,23600926.932635,0
+ABT.US,D,19880613,000000,1.54373,1.55472,1.53589,1.54373,12055781.528337,0
+ABT.US,D,19880614,000000,1.58098,1.58098,1.54373,1.55135,14761306.582917,0
+ABT.US,D,19880615,000000,1.55135,1.57384,1.54373,1.56592,8938315.5407658,0
+ABT.US,D,19880616,000000,1.55472,1.56205,1.54373,1.55135,7230463.9700112,0
+ABT.US,D,19880617,000000,1.53975,1.55135,1.53975,1.54373,15733231.740061,0
+ABT.US,D,19880620,000000,1.54373,1.55135,1.53589,1.53589,8487753.1269382,0
+ABT.US,D,19880621,000000,1.53975,1.54373,1.50646,1.53589,10912210.279042,0
+ABT.US,D,19880622,000000,1.55849,1.55849,1.53975,1.55472,12703729.278337,0
+ABT.US,D,19880623,000000,1.55472,1.55472,1.53589,1.54373,6728405.912007,0
+ABT.US,D,19880624,000000,1.54373,1.55472,1.52886,1.52886,11058104.007774,0
+ABT.US,D,19880627,000000,1.51766,1.56592,1.49507,1.53975,22023951.419949,0
+ABT.US,D,19880628,000000,1.55135,1.55849,1.53589,1.54373,16801715.645218,0
+ABT.US,D,19880629,000000,1.55135,1.55472,1.51766,1.53589,9637758.9349423,0
+ABT.US,D,19880630,000000,1.53975,1.55472,1.53253,1.54373,7168244.7341083,0
+ABT.US,D,19880701,000000,1.53589,1.54373,1.51766,1.52886,7479349.9962813,0
+ABT.US,D,19880705,000000,1.52519,1.56978,1.5138,1.56978,11358485.678221,0
+ABT.US,D,19880706,000000,1.56978,1.59961,1.54373,1.56592,13579109.816048,0
+ABT.US,D,19880707,000000,1.55472,1.58098,1.54373,1.56978,12978365.649656,0
+ABT.US,D,19880708,000000,1.56978,1.56978,1.55849,1.56205,5694260.509775,0
+ABT.US,D,19880711,000000,1.56978,1.58454,1.56978,1.57384,6771321.4717814,0
+ABT.US,D,19880712,000000,1.57752,1.58454,1.55472,1.55849,9176468.8926514,0
+ABT.US,D,19880713,000000,1.55849,1.56978,1.54373,1.56978,17702843.500426,0
+ABT.US,D,19880714,000000,1.56978,1.58098,1.55472,1.56978,11663148.308211,0
+ABT.US,D,19880715,000000,1.56978,1.57752,1.55849,1.55849,6760594.8525024,0
+ABT.US,D,19880718,000000,1.55472,1.55472,1.54373,1.55472,4261045.3103395,0
+ABT.US,D,19880719,000000,1.55849,1.56205,1.52886,1.54373,10305021.462097,0
+ABT.US,D,19880720,000000,1.55135,1.55849,1.54373,1.55135,5050599.7744236,0
+ABT.US,D,19880721,000000,1.54373,1.55135,1.53253,1.53975,4962631.2026559,0
+ABT.US,D,19880722,000000,1.53253,1.54373,1.51766,1.51766,7052384.328336,0
+ABT.US,D,19880725,000000,1.5138,1.53253,1.5138,1.52123,7050239.8118276,0
+ABT.US,D,19880726,000000,1.52519,1.53253,1.51766,1.52519,6434473.9380334,0
+ABT.US,D,19880727,000000,1.52519,1.52519,1.5028,1.5028,7312001.0106221,0
+ABT.US,D,19880728,000000,1.50646,1.53253,1.50646,1.52886,9856606.5923308,0
+ABT.US,D,19880729,000000,1.53975,1.55849,1.52886,1.55849,13021280.200245,0
+ABT.US,D,19880801,000000,1.56978,1.58454,1.55472,1.58454,9206505.2431645,0
+ABT.US,D,19880802,000000,1.59574,1.61061,1.58454,1.59961,12538528.845922,0
+ABT.US,D,19880803,000000,1.59574,1.62983,1.58842,1.62983,13373141.367922,0
+ABT.US,D,19880804,000000,1.6334,1.63637,1.60724,1.61061,11684600.537585,0
+ABT.US,D,19880805,000000,1.60367,1.61061,1.58454,1.60367,5625599.6508729,0
+ABT.US,D,19880808,000000,1.60367,1.61447,1.56978,1.57752,5799388.2411628,0
+ABT.US,D,19880809,000000,1.58454,1.58842,1.56205,1.57752,14025389.251964,0
+ABT.US,D,19880810,000000,1.57384,1.57752,1.54373,1.55135,7196136.5681128,0
+ABT.US,D,19880811,000000,1.55135,1.56205,1.54373,1.55849,5282314.5308627,0
+ABT.US,D,19880812,000000,1.55135,1.55472,1.54759,1.55472,4479885.9034383,0
+ABT.US,D,19880815,000000,1.55135,1.55135,1.52123,1.52519,8659395.1823512,0
+ABT.US,D,19880816,000000,1.52519,1.57384,1.5138,1.55472,14029675.257429,0
+ABT.US,D,19880817,000000,1.55472,1.57384,1.54759,1.55472,15816911.278812,0
+ABT.US,D,19880818,000000,1.55135,1.58842,1.55135,1.57752,7953513.1927282,0
+ABT.US,D,19880819,000000,1.58454,1.58842,1.57384,1.57752,4158055.0311705,0
+ABT.US,D,19880822,000000,1.57752,1.57752,1.55135,1.55472,5428217.3422533,0
+ABT.US,D,19880823,000000,1.55135,1.56978,1.53975,1.56205,5207225.1683564,0
+ABT.US,D,19880824,000000,1.55849,1.58842,1.55849,1.58842,6095469.777566,0
+ABT.US,D,19880825,000000,1.56978,1.57752,1.55849,1.57384,5861608.48625,0
+ABT.US,D,19880826,000000,1.57384,1.59574,1.57384,1.58098,5134278.3039901,0
+ABT.US,D,19880829,000000,1.58454,1.59961,1.58098,1.59961,5602002.9049906,0
+ABT.US,D,19880830,000000,1.60724,1.62191,1.60367,1.61447,11193281.209071,0
+ABT.US,D,19880831,000000,1.62191,1.62577,1.60367,1.61061,6546040.2648676,0
+ABT.US,D,19880901,000000,1.60724,1.60724,1.57752,1.58842,6413014.6443697,0
+ABT.US,D,19880902,000000,1.61447,1.63637,1.60724,1.62983,12632933.994768,0
+ABT.US,D,19880906,000000,1.63637,1.6553,1.62191,1.65222,10255675.38035,0
+ABT.US,D,19880907,000000,1.67086,1.68552,1.66272,1.68552,13137126.477439,0
+ABT.US,D,19880908,000000,1.68552,1.69661,1.68166,1.69661,10343639.915381,0
+ABT.US,D,19880909,000000,1.69275,1.69275,1.6553,1.67769,8311820.0201399,0
+ABT.US,D,19880912,000000,1.68949,1.68949,1.67086,1.68552,6013943.8379818,0
+ABT.US,D,19880913,000000,1.68552,1.68552,1.6667,1.6667,5554797.3030151,0
+ABT.US,D,19880914,000000,1.68949,1.68949,1.67086,1.68552,15085286.008429,0
+ABT.US,D,19880915,000000,1.68552,1.69661,1.67086,1.67086,6410869.1186771,0
+ABT.US,D,19880916,000000,1.6667,1.68552,1.6667,1.68552,9817983.093126,0
+ABT.US,D,19880919,000000,1.67086,1.68166,1.66272,1.67769,3954226.0536306,0
+ABT.US,D,19880920,000000,1.6667,1.67769,1.66272,1.67769,8013588.921307,0
+ABT.US,D,19880921,000000,1.68166,1.69661,1.67769,1.69275,7599496.4075177,0
+ABT.US,D,19880922,000000,1.69275,1.69661,1.68552,1.69661,5694260.509775,0
+ABT.US,D,19880923,000000,1.67769,1.67769,1.6444,1.65916,26102625.028044,0
+ABT.US,D,19880926,000000,1.65916,1.67086,1.65916,1.67086,6503127.7326458,0
+ABT.US,D,19880927,000000,1.68166,1.68552,1.6667,1.68166,7968535.9093138,0
+ABT.US,D,19880928,000000,1.6667,1.67086,1.65916,1.6667,4499199.6714093,0
+ABT.US,D,19880929,000000,1.6667,1.68949,1.6667,1.68552,11098867.986751,0
+ABT.US,D,19880930,000000,1.67769,1.68552,1.66272,1.6667,11424991.928773,0
+ABT.US,D,19881003,000000,1.66272,1.67769,1.65916,1.67769,5035580.0853907,0
+ABT.US,D,19881004,000000,1.66272,1.66272,1.64033,1.64033,7436437.4640595,0
+ABT.US,D,19881005,000000,1.62983,1.6334,1.61061,1.62191,12521367.667934,0
+ABT.US,D,19881006,000000,1.61061,1.61447,1.57384,1.58098,31775432.29926,0
+ABT.US,D,19881007,000000,1.59574,1.62577,1.59574,1.61447,27595922.011164,0
+ABT.US,D,19881010,000000,1.59961,1.62577,1.59198,1.61794,7889147.4219483,0
+ABT.US,D,19881011,000000,1.62191,1.63637,1.59574,1.63637,8856785.5644447,0
+ABT.US,D,19881012,000000,1.61794,1.62983,1.60367,1.62577,9122826.7135978,0
+ABT.US,D,19881013,000000,1.61794,1.68166,1.61794,1.66272,22176288.79005,0
+ABT.US,D,19881014,000000,1.67086,1.70039,1.67086,1.68949,14870725.365689,0
+ABT.US,D,19881017,000000,1.68166,1.68949,1.67086,1.67769,5936705.9222302,0
+ABT.US,D,19881018,000000,1.67769,1.68949,1.67086,1.68949,6893613.4087104,0
+ABT.US,D,19881019,000000,1.68949,1.68949,1.6667,1.67422,7921334.3440753,0
+ABT.US,D,19881020,000000,1.68166,1.69661,1.67422,1.69661,6490257.6060426,0
+ABT.US,D,19881021,000000,1.67769,1.69275,1.67086,1.68949,12008581.981466,0
+ABT.US,D,19881024,000000,1.68949,1.69275,1.67769,1.67769,6232792.5045546,0
+ABT.US,D,19881025,000000,1.67422,1.69275,1.67422,1.68949,4409082.5463962,0
+ABT.US,D,19881026,000000,1.69275,1.71505,1.68949,1.69275,17209360.480903,0
+ABT.US,D,19881027,000000,1.69275,1.69275,1.67086,1.68166,7811908.4970125,0
+ABT.US,D,19881028,000000,1.67769,1.69275,1.67769,1.68949,4273914.4277585,0
+ABT.US,D,19881031,000000,1.67769,1.67769,1.66272,1.67086,6382980.3122252,0
+ABT.US,D,19881101,000000,1.6667,1.68949,1.6667,1.68166,7060966.4311066,0
+ABT.US,D,19881102,000000,1.67769,1.67769,1.66272,1.67769,8927588.9214868,0
+ABT.US,D,19881103,000000,1.66272,1.67422,1.66272,1.66272,6273548.4100571,0
+ABT.US,D,19881104,000000,1.65222,1.67769,1.63637,1.6444,6391558.3782589,0
+ABT.US,D,19881107,000000,1.61061,1.62577,1.61061,1.62191,5065617.445088,0
+ABT.US,D,19881108,000000,1.62577,1.62983,1.61061,1.61794,5968883.761699,0
+ABT.US,D,19881109,000000,1.59961,1.61447,1.59574,1.59574,9260143.385481,0
+ABT.US,D,19881110,000000,1.58842,1.59574,1.57752,1.58842,9148571.0035413,0
+ABT.US,D,19881111,000000,1.56592,1.57752,1.56205,1.56592,11317719.680877,0
+ABT.US,D,19881114,000000,1.55849,1.57384,1.54759,1.56978,8028603.5644187,0
+ABT.US,D,19881115,000000,1.56978,1.57384,1.54759,1.55849,7929908.373372,0
+ABT.US,D,19881116,000000,1.55849,1.55849,1.53975,1.55135,6485961.5087361,0
+ABT.US,D,19881117,000000,1.55135,1.56205,1.54759,1.54759,6284284.1119942,0
+ABT.US,D,19881118,000000,1.55849,1.56592,1.55135,1.56205,7003037.2374048,0
+ABT.US,D,19881121,000000,1.55135,1.55849,1.53589,1.54373,8717319.3301319,0
+ABT.US,D,19881122,000000,1.54373,1.55135,1.53589,1.54373,8399783.5459863,0
+ABT.US,D,19881123,000000,1.54759,1.57384,1.54373,1.56592,8698011.6172664,0
+ABT.US,D,19881125,000000,1.55849,1.55849,1.53975,1.54373,6535313.6455885,0
+ABT.US,D,19881128,000000,1.55135,1.56978,1.54759,1.56592,5406757.0394056,0
+ABT.US,D,19881129,000000,1.56592,1.59961,1.55849,1.59198,7996426.7341342,0
+ABT.US,D,19881130,000000,1.59198,1.61061,1.58842,1.59961,6056858.3885721,0
+ABT.US,D,19881201,000000,1.59961,1.61061,1.58454,1.59198,6001071.6930101,0
+ABT.US,D,19881202,000000,1.57752,1.59961,1.57752,1.59961,5224382.309608,0
+ABT.US,D,19881205,000000,1.59961,1.61794,1.59961,1.61794,7144643.951489,0
+ABT.US,D,19881206,000000,1.61061,1.63637,1.61061,1.62983,11032360.727015,0
+ABT.US,D,19881207,000000,1.62577,1.6444,1.62577,1.6444,7477201.4430359,0
+ABT.US,D,19881208,000000,1.63637,1.65222,1.62983,1.6444,7249773.7012452,0
+ABT.US,D,19881209,000000,1.64033,1.6667,1.64033,1.65222,12673698.982929,0
+ABT.US,D,19881212,000000,1.6553,1.66272,1.6444,1.6444,8676559.3878925,0
+ABT.US,D,19881213,000000,1.64033,1.65222,1.62983,1.6444,6380833.7773483,0
+ABT.US,D,19881214,000000,1.64033,1.6553,1.63637,1.6444,7170391.2689851,0
+ABT.US,D,19881215,000000,1.64033,1.64033,1.60367,1.61061,8474879.9727822,0
+ABT.US,D,19881216,000000,1.62191,1.62577,1.61061,1.61794,11714642.943203,0
+ABT.US,D,19881219,000000,1.61447,1.63637,1.61447,1.63637,7730375.4931386,0
+ABT.US,D,19881220,000000,1.63637,1.6444,1.62983,1.63637,6226349.8723712,0
+ABT.US,D,19881221,000000,1.63637,1.64836,1.62983,1.64836,7970677.3982695,0
+ABT.US,D,19881222,000000,1.64033,1.6444,1.61794,1.62191,6747724.7258991,0
+ABT.US,D,19881223,000000,1.62191,1.6444,1.62191,1.64033,2031828.9778994,0
+ABT.US,D,19881227,000000,1.63637,1.6444,1.62191,1.63637,3838367.6662268,0
+ABT.US,D,19881228,000000,1.64033,1.64033,1.62577,1.63637,6378687.2424715,0
+ABT.US,D,19881229,000000,1.62577,1.67422,1.62191,1.67086,7103877.9541442,0
+ABT.US,D,19881230,000000,1.66272,1.68166,1.66272,1.67422,5578397.0764501,0
+ABT.US,D,19890103,000000,1.67422,1.67422,1.65222,1.66272,7833361.7355706,0
+ABT.US,D,19890104,000000,1.66272,1.68949,1.66272,1.68949,7033076.6154705,0
+ABT.US,D,19890105,000000,1.67769,1.70039,1.67422,1.68166,5820848.5440107,0
+ABT.US,D,19890106,000000,1.68166,1.69661,1.6553,1.66272,6968710.8446907,0
+ABT.US,D,19890109,000000,1.65222,1.6553,1.61794,1.63637,13664936.89886,0
+ABT.US,D,19890110,000000,1.63637,1.63637,1.62191,1.63637,9674232.8717176,0
+ABT.US,D,19890111,000000,1.63637,1.6553,1.6334,1.6553,5149286.8919963,0
+ABT.US,D,19890112,000000,1.6444,1.6553,1.64033,1.6553,9502590.8163046,0
+ABT.US,D,19890113,000000,1.6553,1.67769,1.6553,1.6667,7807614.4180744,0
+ABT.US,D,19890116,000000,1.65222,1.6667,1.6444,1.6667,5642770.9207039,0
+ABT.US,D,19890117,000000,1.6667,1.6667,1.65222,1.65222,6413014.6443697,0
+ABT.US,D,19890118,000000,1.65222,1.6553,1.62983,1.65222,10369389.251246,0
+ABT.US,D,19890119,000000,1.64033,1.6553,1.64033,1.65222,7648848.5443701,0
+ABT.US,D,19890120,000000,1.6444,1.65222,1.61794,1.63637,8129450.3362636,0
+ABT.US,D,19890123,000000,1.63637,1.65222,1.62983,1.6334,6689785.4403548,0
+ABT.US,D,19890124,000000,1.6334,1.6667,1.61794,1.6667,10163417.775566,0
+ABT.US,D,19890125,000000,1.68949,1.69661,1.67086,1.69275,13656356.814458,0
+ABT.US,D,19890126,000000,1.69275,1.71505,1.68552,1.70385,10086179.859815,0
+ABT.US,D,19890127,000000,1.71921,1.72278,1.70385,1.70761,13918109.939779,0
+ABT.US,D,19890130,000000,1.71129,1.72278,1.70761,1.71921,7670297.7461913,0
+ABT.US,D,19890131,000000,1.71505,1.71505,1.69275,1.71505,10212763.857313,0
+ABT.US,D,19890201,000000,1.70761,1.71921,1.68949,1.69275,5825136.5678432,0
+ABT.US,D,19890202,000000,1.70385,1.73378,1.70385,1.72278,12107275.154145,0
+ABT.US,D,19890203,000000,1.71921,1.7524,1.71505,1.7524,11558016.540086,0
+ABT.US,D,19890206,000000,1.75607,1.75994,1.73378,1.73378,9721434.4369562,0
+ABT.US,D,19890207,000000,1.73378,1.7636,1.72991,1.75994,10920795.409366,0
+ABT.US,D,19890208,000000,1.76777,1.77827,1.74528,1.7636,11028074.721551,0
+ABT.US,D,19890209,000000,1.7524,1.75607,1.71505,1.73378,10019666.544973,0
+ABT.US,D,19890210,000000,1.70761,1.7413,1.70761,1.70761,8852489.4671381,0
+ABT.US,D,19890213,000000,1.70385,1.72278,1.69275,1.69275,10952975.267202,0
+ABT.US,D,19890214,000000,1.70385,1.70761,1.68552,1.69661,10916504.35798,0
+ABT.US,D,19890215,000000,1.70385,1.74528,1.69661,1.74528,9931699.9915741,0
+ABT.US,D,19890216,000000,1.76777,1.77827,1.75994,1.76777,14632579.078093,0
+ABT.US,D,19890217,000000,1.78223,1.81236,1.77827,1.81236,17522611.268768,0
+ABT.US,D,19890221,000000,1.81236,1.84545,1.80472,1.84545,15952084.443371,0
+ABT.US,D,19890222,000000,1.83842,1.83842,1.77093,1.78223,9923113.8520665,0
+ABT.US,D,19890223,000000,1.77827,1.80849,1.77827,1.79709,7811908.4970125,0
+ABT.US,D,19890224,000000,1.80472,1.80472,1.7636,1.7636,9410335.2298885,0
+ABT.US,D,19890227,000000,1.76777,1.79353,1.7636,1.77827,6050419.7931255,0
+ABT.US,D,19890228,000000,1.78223,1.79353,1.77093,1.79016,10659037.238124,0
+ABT.US,D,19890301,000000,1.80472,1.83485,1.79709,1.81958,14205608.364227,0
+ABT.US,D,19890302,000000,1.81236,1.83058,1.76777,1.79709,7644554.4654321,0
+ABT.US,D,19890303,000000,1.79353,1.81236,1.79016,1.80472,4514213.3053367,0
+ABT.US,D,19890306,000000,1.80472,1.81592,1.80472,1.81592,9187199.5486674,0
+ABT.US,D,19890307,000000,1.81592,1.81592,1.80472,1.80849,9335235.7755399,0
+ABT.US,D,19890308,000000,1.80849,1.82316,1.79709,1.81236,8663683.2061838,0
+ABT.US,D,19890309,000000,1.81958,1.83058,1.81592,1.82316,7387092.3914968,0
+ABT.US,D,19890310,000000,1.82316,1.82316,1.81236,1.81958,7101732.4284515,0
+ABT.US,D,19890313,000000,1.82316,1.84545,1.81958,1.83058,9556230.9769896,0
+ABT.US,D,19890314,000000,1.83485,1.84545,1.83485,1.83842,4930452.3540029,0
+ABT.US,D,19890315,000000,1.85318,1.8831,1.85318,1.86437,8880386.347064,0
+ABT.US,D,19890316,000000,1.86815,1.87944,1.86061,1.86061,6664044.177964,0
+ABT.US,D,19890317,000000,1.76777,1.82316,1.7636,1.79016,17700692.928812,0
+ABT.US,D,19890320,000000,1.79353,1.81236,1.78639,1.80849,5797245.7430229,0
+ABT.US,D,19890321,000000,1.81236,1.83058,1.81236,1.83058,7460041.2742315,0
+ABT.US,D,19890322,000000,1.83058,1.83058,1.80849,1.81236,8082244.734288,0
+ABT.US,D,19890323,000000,1.81236,1.82316,1.80472,1.80849,9101377.5117767,0
+ABT.US,D,19890327,000000,1.80849,1.84545,1.79709,1.84545,6185586.9025791,0
+ABT.US,D,19890328,000000,1.85715,1.89014,1.85318,1.8831,10045416.890022,0
+ABT.US,D,19890329,000000,1.8831,1.89796,1.87944,1.8831,6026815.9829535,0
+ABT.US,D,19890330,000000,1.87161,1.89796,1.87161,1.8942,4825316.5491413,0
+ABT.US,D,19890331,000000,1.89014,1.9166,1.89014,1.9166,9433932.9849552,0
+ABT.US,D,19890403,000000,1.92433,1.92433,1.88657,1.89014,9811546.516048,0
+ABT.US,D,19890404,000000,1.88657,1.8942,1.8831,1.89014,4548539.6980508,0
+ABT.US,D,19890405,000000,1.8942,1.8942,1.87161,1.8831,4535672.5990003,0
+ABT.US,D,19890406,000000,1.86815,1.8942,1.86437,1.8942,10317892.597885,0
+ABT.US,D,19890407,000000,1.8942,1.92036,1.89014,1.92036,6061148.4307731,0
+ABT.US,D,19890410,000000,1.91264,1.93513,1.90174,1.9275,4548539.6980508,0
+ABT.US,D,19890411,000000,1.92433,1.93909,1.9166,1.93513,7908455.1348138,0
+ABT.US,D,19890412,000000,1.93909,1.96515,1.92433,1.9275,10549618.455351,0
+ABT.US,D,19890413,000000,1.9166,1.92433,1.89014,1.91264,4690143.3845823,0
+ABT.US,D,19890414,000000,1.93909,1.96119,1.92036,1.95356,7753982.3308633,0
+ABT.US,D,19890417,000000,1.96119,1.96119,1.93909,1.94275,6157697.0869429,0
+ABT.US,D,19890418,000000,1.94275,1.95019,1.9275,1.94633,8328982.2073127,0
+ABT.US,D,19890419,000000,1.95356,1.96119,1.9275,1.9275,8487753.1269382,0
+ABT.US,D,19890420,000000,1.93909,1.95019,1.90174,1.91264,6552479.8694984,0
+ABT.US,D,19890421,000000,1.9166,1.93909,1.91264,1.93513,5479707.9405088,0
+ABT.US,D,19890424,000000,1.92433,1.9275,1.9166,1.92433,6262828.8550677,0
+ABT.US,D,19890425,000000,1.92433,1.92433,1.89796,1.89796,3522972.3618526,0
+ABT.US,D,19890426,000000,1.90906,1.9166,1.89014,1.90174,8238870.1282208,0
+ABT.US,D,19890427,000000,1.91264,1.95356,1.90906,1.95356,7481494.5127897,0
+ABT.US,D,19890428,000000,1.95356,1.95356,1.93909,1.94633,6395850.4388285,0
+ABT.US,D,19890501,000000,1.93909,1.94275,1.92433,1.93909,6951544.6207808,0
+ABT.US,D,19890502,000000,1.94633,1.95356,1.92433,1.94275,10212763.857313,0
+ABT.US,D,19890503,000000,1.93909,1.96882,1.93909,1.96882,5956014.64428,0
+ABT.US,D,19890504,000000,1.96882,1.98358,1.96119,1.96882,5402465.9880202,0
+ABT.US,D,19890505,000000,1.97606,1.97606,1.94275,1.96119,6743433.6745137,0
+ABT.US,D,19890508,000000,1.96119,1.96119,1.9275,1.94633,5739318.5676894,0
+ABT.US,D,19890509,000000,1.95356,1.97258,1.95356,1.96882,5844444.2807088,0
+ABT.US,D,19890510,000000,1.96515,1.98358,1.96119,1.96882,6316465.9881999,0
+ABT.US,D,19890511,000000,1.98725,1.99508,1.98358,1.99508,5659929.0711397,0
+ABT.US,D,19890512,000000,2.02084,2.0469,2.01371,2.04333,11291971.354196,0
+ABT.US,D,19890515,000000,2.0469,2.10685,2.0469,2.10685,9109952.5502576,0
+ABT.US,D,19890516,000000,2.09575,2.12171,2.09575,2.11389,10948682.197449,0
+ABT.US,D,19890517,000000,2.11389,2.14401,2.10685,2.14401,7256212.2966916,0
+ABT.US,D,19890518,000000,2.12904,2.14024,2.10685,2.10685,9326656.700322,0
+ABT.US,D,19890519,000000,2.08793,2.09923,2.06563,2.08059,23686748.969526,0
+ABT.US,D,19890522,000000,2.09575,2.10685,2.08793,2.09575,19575897.521963,0
+ABT.US,D,19890523,000000,2.08793,2.09179,2.06226,2.06563,10163417.775566,0
+ABT.US,D,19890524,000000,2.06563,2.06563,2.0359,2.05066,9195781.6514381,0
+ABT.US,D,19890525,000000,2.0359,2.04333,2.0359,2.0359,4432683.3290155,0
+ABT.US,D,19890526,000000,2.03987,2.07316,2.0359,2.0691,4876811.1841337,0
+ABT.US,D,19890530,000000,2.0691,2.08059,2.01727,2.04333,6897907.4876486,0
+ABT.US,D,19890531,000000,2.04333,2.10685,2.04333,2.08793,4490608.4859804,0
+ABT.US,D,19890601,000000,2.08426,2.11389,2.08426,2.09923,4966922.2540413,0
+ABT.US,D,19890602,000000,2.11042,2.14788,2.11042,2.14788,6629713.748513,0
+ABT.US,D,19890605,000000,2.14024,2.14401,2.11755,2.12171,5247992.1748855,0
+ABT.US,D,19890606,000000,2.12904,2.13648,2.09923,2.12904,7232614.5416251,0
+ABT.US,D,19890607,000000,2.13282,2.15511,2.12171,2.14024,5340251.7980384,0
+ABT.US,D,19890608,000000,2.12171,2.13648,2.11755,2.13282,6917210.1545928,0
+ABT.US,D,19890609,000000,2.12904,2.13648,2.08793,2.12171,6724123.9432798,0
+ABT.US,D,19890612,000000,2.11389,2.11755,2.09575,2.11042,3426424.7148671,0
+ABT.US,D,19890613,000000,2.09575,2.09575,2.04333,2.04333,5846596.8706911,0
+ABT.US,D,19890614,000000,2.02461,2.02461,1.99112,2.00984,10077595.738676,0
+ABT.US,D,19890615,000000,1.99864,2.00201,1.96119,1.97258,13688532.635559,0
+ABT.US,D,19890616,000000,1.94633,1.99864,1.94633,1.99864,18548181.63252,0
+ABT.US,D,19890619,000000,1.99508,2.03213,1.99508,2.02461,5114968.5727562,0
+ABT.US,D,19890620,000000,2.02084,2.0359,2.02084,2.03213,8131594.852772,0
+ABT.US,D,19890621,000000,2.03987,2.0469,2.02084,2.02084,5552652.7865067,0
+ABT.US,D,19890622,000000,2.01727,2.04333,2.01727,2.04333,5838009.7219992,0
+ABT.US,D,19890623,000000,2.0584,2.07316,2.04333,2.04333,7612372.5892264,0
+ABT.US,D,19890626,000000,2.05066,2.10685,2.05066,2.08059,12478461.190818,0
+ABT.US,D,19890627,000000,2.09575,2.11389,2.09179,2.11389,8661539.6988596,0
+ABT.US,D,19890628,000000,2.10685,2.11042,2.0691,2.08793,5576260.6334155,0
+ABT.US,D,19890629,000000,2.08059,2.08059,2.04333,2.05066,5760768.7786949,0
+ABT.US,D,19890630,000000,2.05066,2.05066,2.03213,2.04333,9163591.7017585,0
+ABT.US,D,19890703,000000,2.03987,2.0691,2.03987,2.06226,2570355.9267577,0
+ABT.US,D,19890705,000000,2.05066,2.08059,2.04333,2.0691,3387803.2340307,0
+ABT.US,D,19890706,000000,2.08059,2.08793,2.06563,2.08426,3681743.2814782,0
+ABT.US,D,19890707,000000,2.08059,2.11389,2.0691,2.11042,8597176.9556324,0
+ABT.US,D,19890710,000000,2.11042,2.11389,2.10289,2.10289,5192201.4425866,0
+ABT.US,D,19890711,000000,2.11042,2.12548,2.11042,2.12548,6056858.3885721,0
+ABT.US,D,19890712,000000,2.12548,2.14024,2.12171,2.13648,5117112.0800804,0
+ABT.US,D,19890713,000000,2.14401,2.16264,2.12548,2.16264,4949757.0393157,0
+ABT.US,D,19890714,000000,2.16264,2.18483,2.14788,2.17017,8822456.1441778,0
+ABT.US,D,19890717,000000,2.18117,2.20346,2.17017,2.19266,6655461.0660091,0
+ABT.US,D,19890718,000000,2.19266,2.20752,2.18117,2.20752,5597708.8260525,0
+ABT.US,D,19890719,000000,2.20752,2.25569,2.19623,2.22596,6739136.568023,0
+ABT.US,D,19890720,000000,2.21872,2.22596,2.18117,2.18483,9674232.8717176,0
+ABT.US,D,19890721,000000,2.18117,2.22596,2.18117,2.22596,5509743.2818376,0
+ABT.US,D,19890724,000000,2.18889,2.20346,2.18117,2.19623,5290897.6428175,0
+ABT.US,D,19890725,000000,2.20346,2.21486,2.17393,2.17393,7086714.757787,0
+ABT.US,D,19890726,000000,2.18889,2.23696,2.17017,2.22962,4376893.6059009,0
+ABT.US,D,19890727,000000,2.26341,2.30424,2.25935,2.30048,8773107.034878,0
+ABT.US,D,19890728,000000,2.2858,2.31177,2.2858,2.31177,7563020.4523739,0
+ABT.US,D,19890731,000000,2.30424,2.33049,2.30048,2.33049,5938851.4479229,0
+ABT.US,D,19890801,000000,2.33417,2.33783,2.27451,2.308,8994097.1904066,0
+ABT.US,D,19890802,000000,2.30048,2.30424,2.25935,2.28938,3711784.6779124,0
+ABT.US,D,19890803,000000,2.2858,2.2969,2.26341,2.26341,4016449.3262705,0
+ABT.US,D,19890804,000000,2.24508,2.25935,2.22962,2.25191,5767209.3925098,0
+ABT.US,D,19890807,000000,2.24508,2.25935,2.23319,2.25935,8440549.5433311,0
+ABT.US,D,19890808,000000,2.26341,2.26341,2.25191,2.25569,5391738.3595569,0
+ABT.US,D,19890809,000000,2.25569,2.26341,2.21486,2.23319,7035222.1411632,0
+ABT.US,D,19890810,000000,2.22596,2.25935,2.21872,2.25191,8174501.3298882,0
+ABT.US,D,19890811,000000,2.26727,2.27808,2.20752,2.21486,6661900.6706399,0
+ABT.US,D,19890814,000000,2.20752,2.2112,2.18889,2.19266,10270693.051014,0
+ABT.US,D,19890815,000000,2.19266,2.20752,2.18889,2.19623,6086891.7115323,0
+ABT.US,D,19890816,000000,2.20752,2.22596,2.19266,2.21872,6846412.8526562,0
+ABT.US,D,19890817,000000,2.22596,2.24508,2.21872,2.24508,9292330.3076079,0
+ABT.US,D,19890818,000000,2.24508,2.27451,2.24508,2.25935,4574290.0430997,0
+ABT.US,D,19890821,000000,2.23319,2.24508,2.19266,2.20346,8779548.6578773,0
+ABT.US,D,19890822,000000,2.20346,2.22596,2.18889,2.21486,6902199.548218,0
+ABT.US,D,19890823,000000,2.21872,2.23319,2.19623,2.2112,6576073.5878279,0
+ABT.US,D,19890824,000000,2.23319,2.30048,2.22596,2.25569,11957087.346474,0
+ABT.US,D,19890825,000000,2.24508,2.25935,2.22962,2.23319,6966574.4016561,0
+ABT.US,D,19890828,000000,2.22596,2.26341,2.21872,2.26341,4552832.7678047,0
+ABT.US,D,19890829,000000,2.26341,2.27451,2.24141,2.24508,6016090.3728587,0
+ABT.US,D,19890830,000000,2.23319,2.26341,2.22596,2.23696,8753793.2669072,0
+ABT.US,D,19890831,000000,2.24141,2.25935,2.23319,2.24141,5822998.1064403,0
+ABT.US,D,19890901,000000,2.24141,2.26727,2.23696,2.26727,9414625.2720896,0
+ABT.US,D,19890905,000000,2.26341,2.27808,2.26341,2.26727,5095657.832338,0
+ABT.US,D,19890906,000000,2.25935,2.25935,2.18889,2.20752,6603970.4677538,0
+ABT.US,D,19890907,000000,2.2112,2.22962,2.18889,2.18889,6327194.6258475,0
+ABT.US,D,19890908,000000,2.18889,2.23319,2.15154,2.22962,8794568.3469102,0
+ABT.US,D,19890911,000000,2.22962,2.22962,2.19623,2.20752,4284641.0470376,0
+ABT.US,D,19890912,000000,2.22596,2.23319,2.21486,2.23319,6481676.5124561,0
+ABT.US,D,19890913,000000,2.23319,2.23696,2.19623,2.20346,5046309.7322224,0
+ABT.US,D,19890914,000000,2.20752,2.21872,2.18117,2.2112,5739318.5676894,0
+ABT.US,D,19890915,000000,2.20346,2.23319,2.20346,2.22962,13300190.466818,0
+ABT.US,D,19890918,000000,2.23319,2.28938,2.23319,2.2858,7060966.4311066,0
+ABT.US,D,19890919,000000,2.2858,2.30048,2.26727,2.27451,8037189.7039263,0
+ABT.US,D,19890920,000000,2.25935,2.26727,2.23319,2.23319,8835328.2891495,0
+ABT.US,D,19890921,000000,2.21486,2.23696,2.19623,2.19623,6709100.21751,0
+ABT.US,D,19890922,000000,2.19266,2.23319,2.18483,2.21486,10442340.152349,0
+ABT.US,D,19890925,000000,2.22596,2.22596,2.17017,2.18889,5505446.1753468,0
+ABT.US,D,19890926,000000,2.19623,2.21486,2.17017,2.17393,7719647.8646752,0
+ABT.US,D,19890927,000000,2.17393,2.20752,2.17017,2.20346,5983900.4231791,0
+ABT.US,D,19890928,000000,2.2112,2.27451,2.2112,2.26727,5876631.2028356,0
+ABT.US,D,19890929,000000,2.27451,2.28184,2.25569,2.25935,4649384.4515272,0
+ABT.US,D,19891002,000000,2.26341,2.30048,2.24141,2.2858,3711784.6779124,0
+ABT.US,D,19891003,000000,2.2858,2.30424,2.27808,2.30424,10064722.584519,0
+ABT.US,D,19891004,000000,2.31573,2.35259,2.308,2.33783,9805113.975707,0
+ABT.US,D,19891005,000000,2.33049,2.37518,2.32673,2.36012,6511711.853785,0
+ABT.US,D,19891006,000000,2.38638,2.38638,2.37518,2.38638,7153224.0358911,0
+ABT.US,D,19891009,000000,2.39015,2.41245,2.39015,2.40858,4552832.7678047,0
+ABT.US,D,19891010,000000,2.40511,2.44237,2.40115,2.42751,5170744.1672915,0
+ABT.US,D,19891011,000000,2.43097,2.43097,2.38638,2.40511,5949577.0580177,0
+ABT.US,D,19891012,000000,2.40511,2.42007,2.38638,2.38638,6670475.7091208,0
+ABT.US,D,19891013,000000,2.39015,2.39015,2.18889,2.19266,14128372.466844,0
+ABT.US,D,19891016,000000,2.20752,2.40511,2.20752,2.31573,23440013.51487,0
+ABT.US,D,19891017,000000,2.28184,2.33417,2.25191,2.31573,9448946.6188826,0
+ABT.US,D,19891018,000000,2.2969,2.36776,2.2969,2.36012,9152867.1008478,0
+ABT.US,D,19891019,000000,2.36776,2.43097,2.36776,2.40511,12763810.052837,0
+ABT.US,D,19891020,000000,2.39015,2.40511,2.36409,2.39015,10075452.231351,0
+ABT.US,D,19891023,000000,2.38638,2.40858,2.38638,2.40511,5129983.2158678,0
+ABT.US,D,19891024,000000,2.40511,2.40511,2.3192,2.38638,9058462.9611864,0
+ABT.US,D,19891025,000000,2.37518,2.38638,2.35259,2.35646,5260858.2647518,0
+ABT.US,D,19891026,000000,2.35259,2.35646,2.33417,2.34159,4372610.6279894,0
+ABT.US,D,19891027,000000,2.33417,2.34923,2.28184,2.30424,5874481.640406,0
+ABT.US,D,19891030,000000,2.30424,2.32673,2.2969,2.31177,4022881.8666116,0
+ABT.US,D,19891031,000000,2.32673,2.33783,2.31573,2.32673,8286073.7118279,0
+ABT.US,D,19891101,000000,2.32673,2.34923,2.31573,2.33783,5612728.5150855,0
+ABT.US,D,19891102,000000,2.31573,2.33783,2.31177,2.32673,7801182.8869176,0
+ABT.US,D,19891103,000000,2.31573,2.33049,2.29314,2.30424,3570176.954644,0
+ABT.US,D,19891106,000000,2.30424,2.30424,2.26341,2.26341,4806006.8179073,0
+ABT.US,D,19891107,000000,2.26341,2.30424,2.25191,2.2858,9174326.3945114,0
+ABT.US,D,19891108,000000,2.29314,2.33783,2.29314,2.3192,10000355.804555,0
+ABT.US,D,19891109,000000,2.32673,2.35259,2.3192,2.33417,10461645.846846,0
+ABT.US,D,19891110,000000,2.33049,2.37886,2.33049,2.37886,7895587.026579,0
+ABT.US,D,19891113,000000,2.38638,2.39015,2.36012,2.36409,9414625.2720896,0
+ABT.US,D,19891114,000000,2.36012,2.36776,2.308,2.33783,5477563.4240004,0
+ABT.US,D,19891115,000000,2.32673,2.33417,2.28938,2.33049,8537096.1811324,0
+ABT.US,D,19891116,000000,2.33049,2.33049,2.31177,2.33049,6595381.3006934,0
+ABT.US,D,19891117,000000,2.33783,2.36012,2.33417,2.35646,5084926.1671377,0
+ABT.US,D,19891120,000000,2.36012,2.36409,2.35259,2.36409,4612906.4780149,0
+ABT.US,D,19891121,000000,2.35646,2.36776,2.33417,2.34923,7204720.689252,0
+ABT.US,D,19891122,000000,2.34923,2.40858,2.34159,2.40115,6769174.9369045,0
+ABT.US,D,19891124,000000,2.40858,2.46843,2.40858,2.46843,5561235.8984615,0
+ABT.US,D,19891127,000000,2.49479,2.50935,2.48666,2.49835,8395496.531338,0
+ABT.US,D,19891128,000000,2.47566,2.49479,2.45704,2.49043,5522615.4268094,0
+ABT.US,D,19891129,000000,2.47963,2.47963,2.45704,2.45704,4027182.000655,0
+ABT.US,D,19891130,000000,2.46466,2.472,2.4496,2.46843,6258537.8036823,0
+ABT.US,D,19891201,000000,2.472,2.50202,2.472,2.49479,13765779.633968,0
+ABT.US,D,19891204,000000,2.47963,2.49479,2.47566,2.49043,4806006.8179073,0
+ABT.US,D,19891205,000000,2.49479,2.49479,2.46843,2.46843,6563202.4520405,0
+ABT.US,D,19891206,000000,2.46843,2.46843,2.43097,2.43464,5153583.9984872,0
+ABT.US,D,19891207,000000,2.43464,2.44237,2.35259,2.39015,46983014.281357,0
+ABT.US,D,19891208,000000,2.39758,2.42007,2.38262,2.39015,9429643.9519383,0
+ABT.US,D,19891211,000000,2.38638,2.38638,2.2969,2.31573,23871263.169911,0
+ABT.US,D,19891212,000000,2.3192,2.33417,2.29314,2.31177,25862324.132097,0
+ABT.US,D,19891213,000000,2.308,2.308,2.27104,2.28938,25413909.262331,0
+ABT.US,D,19891214,000000,2.28938,2.33783,2.2858,2.32673,22388697.851991,0
+ABT.US,D,19891215,000000,2.2969,2.34923,2.2858,2.32673,20494190.591897,0
+ABT.US,D,19891218,000000,2.31573,2.36012,2.31573,2.3192,15173252.561829,0
+ABT.US,D,19891219,000000,2.31573,2.3192,2.27104,2.31177,12012874.042036,0
+ABT.US,D,19891220,000000,2.31573,2.34159,2.31573,2.33049,9103513.9548112,0
+ABT.US,D,19891221,000000,2.34159,2.38638,2.33783,2.37886,5237258.4913167,0
+ABT.US,D,19891222,000000,2.37886,2.41245,2.36776,2.39758,6910775.5958833,0
+ABT.US,D,19891226,000000,2.39015,2.40858,2.39015,2.39758,4889679.2923685,0
+ABT.US,D,19891227,000000,2.40115,2.40858,2.39015,2.40115,6839974.2572096,0
+ABT.US,D,19891228,000000,2.40858,2.41245,2.39758,2.40115,11418553.333326,0
+ABT.US,D,19891229,000000,2.40511,2.42384,2.40511,2.42384,3688178.8493719,0
+ABT.US,D,19900102,000000,2.43097,2.46843,2.42384,2.46843,12167347.855171,0
+ABT.US,D,19900103,000000,2.472,2.48666,2.45704,2.47566,7361345.0740006,0
+ABT.US,D,19900104,000000,2.47963,2.48666,2.4496,2.472,7796888.8079796,0
+ABT.US,D,19900105,000000,2.46466,2.46843,2.43464,2.44634,4072236.0218324,0
+ABT.US,D,19900108,000000,2.43464,2.461,2.42751,2.45704,7983547.5248728,0
+ABT.US,D,19900109,000000,2.45336,2.47963,2.44634,2.4496,8346140.3577485,0
+ABT.US,D,19900110,000000,2.43464,2.44634,2.40858,2.41611,5773643.9512194,0
+ABT.US,D,19900111,000000,2.42384,2.4496,2.42384,2.4384,3544428.6279635,0
+ABT.US,D,19900112,000000,2.42384,2.42384,2.39015,2.39015,4932592.8337744,0
+ABT.US,D,19900115,000000,2.38262,2.38638,2.34159,2.36012,6835687.2425613,0
+ABT.US,D,19900116,000000,2.34159,2.38638,2.33783,2.38638,6809942.9526178,0
+ABT.US,D,19900117,000000,2.38638,2.40858,2.34923,2.36012,6494544.620691,0
+ABT.US,D,19900118,000000,2.36012,2.40858,2.36012,2.40858,4681561.2818116,0
+ABT.US,D,19900119,000000,2.40858,2.4384,2.40511,2.43464,5910958.604734,0
+ABT.US,D,19900122,000000,2.43464,2.43464,2.38638,2.38638,5260858.2647518,0
+ABT.US,D,19900123,000000,2.39362,2.40858,2.35646,2.36409,8925437.3406886,0
+ABT.US,D,19900124,000000,2.32673,2.39015,2.31573,2.37132,7451456.1439082,0
+ABT.US,D,19900125,000000,2.36776,2.37886,2.28938,2.29314,5833717.6614296,0
+ABT.US,D,19900126,000000,2.30048,2.32673,2.28184,2.31573,6095469.777566,0
+ABT.US,D,19900129,000000,2.32673,2.33417,2.29314,2.31177,5825136.5678432,0
+ABT.US,D,19900130,000000,2.30048,2.3192,2.27451,2.30424,7078133.6642006,0
+ABT.US,D,19900131,000000,2.30048,2.34159,2.30048,2.32673,4469155.2474223,0
+ABT.US,D,19900201,000000,2.32673,2.34546,2.31573,2.33783,6567499.5585312,0
+ABT.US,D,19900202,000000,2.32673,2.36409,2.32673,2.35646,8002858.2652909,0
+ABT.US,D,19900205,000000,2.35646,2.36012,2.33783,2.34546,3943500.4435358,0
+ABT.US,D,19900206,000000,2.33783,2.33783,2.31573,2.3192,5475418.907492,0
+ABT.US,D,19900207,000000,2.31177,2.34923,2.2969,2.3192,8427673.3616224,0
+ABT.US,D,19900208,000000,2.3192,2.33783,2.2969,2.31177,7751827.7225125,0
+ABT.US,D,19900209,000000,2.31177,2.31573,2.29314,2.2969,5067763.9799648,0
+ABT.US,D,19900212,000000,2.28938,2.2969,2.27104,2.27808,4327551.5608908,0
+ABT.US,D,19900213,000000,2.27451,2.30424,2.27104,2.30424,11246914.305465,0
+ABT.US,D,19900214,000000,2.30048,2.32673,2.30048,2.32287,7728228.9582617,0
+ABT.US,D,19900215,000000,2.3192,2.36012,2.3192,2.35646,6644735.4559143,0
+ABT.US,D,19900216,000000,2.36012,2.37132,2.33417,2.34159,7543708.7027715,0
+ABT.US,D,19900220,000000,2.32673,2.33417,2.30048,2.30424,6842125.8380078,0
+ABT.US,D,19900221,000000,2.27451,2.2969,2.26727,2.28184,6625422.6971276,0
+ABT.US,D,19900222,000000,2.28938,2.32287,2.28938,2.29314,7329162.1886106,0
+ABT.US,D,19900223,000000,2.27104,2.27451,2.24845,2.25569,10916504.35798,0
+ABT.US,D,19900226,000000,2.24508,2.27451,2.23696,2.27451,6818521.0186515,0
+ABT.US,D,19900227,000000,2.27104,2.29314,2.27104,2.27451,4089398.2090053,0
+ABT.US,D,19900228,000000,2.27104,2.31177,2.25569,2.2969,8811732.5524514,0
+ABT.US,D,19900301,000000,2.29314,2.32673,2.28184,2.31177,7309849.429824,0
+ABT.US,D,19900302,000000,2.3192,2.34923,2.31573,2.32673,7668157.2664198,0
+ABT.US,D,19900305,000000,2.31573,2.33783,2.30424,2.30424,4823166.9867117,0
+ABT.US,D,19900306,000000,2.31177,2.33417,2.30424,2.32673,4969068.7889182,0
+ABT.US,D,19900307,000000,2.33417,2.33783,2.3192,2.3192,5387445.2898032,0
+ABT.US,D,19900308,000000,2.31177,2.3192,2.28938,2.3192,7427854.3521047,0
+ABT.US,D,19900309,000000,2.31177,2.32673,2.2969,2.31573,6565354.0328385,0
+ABT.US,D,19900312,000000,2.30424,2.31177,2.28184,2.31177,8946897.6435365,0
+ABT.US,D,19900313,000000,2.2969,2.30048,2.25569,2.27451,9103513.9548112,0
+ABT.US,D,19900314,000000,2.25935,2.28938,2.25569,2.27808,11036652.787585,0
+ABT.US,D,19900315,000000,2.27451,2.29314,2.27451,2.29314,7294833.7775281,0
+ABT.US,D,19900316,000000,2.34546,2.34546,2.31573,2.32287,13622025.375823,0
+ABT.US,D,19900319,000000,2.31573,2.32673,2.30424,2.32287,5722153.352964,0
+ABT.US,D,19900320,000000,2.32287,2.32673,2.27808,2.28938,7202571.1268224,0
+ABT.US,D,19900321,000000,2.27104,2.29314,2.25935,2.27104,13576964.290356,0
+ABT.US,D,19900322,000000,2.27808,2.29314,2.24845,2.25935,9899519.1245526,0
+ABT.US,D,19900323,000000,2.27104,2.28938,2.27104,2.28184,4636510.2881869,0
+ABT.US,D,19900326,000000,2.28938,2.31177,2.28938,2.29314,4829610.6280793,0
+ABT.US,D,19900327,000000,2.28184,2.32287,2.28184,2.32287,5140713.8718839,0
+ABT.US,D,19900328,000000,2.32287,2.34923,2.32287,2.34546,6786339.1424458,0
+ABT.US,D,19900329,000000,2.36409,2.36409,2.34546,2.35646,6443052.0040671,0
+ABT.US,D,19900330,000000,2.36012,2.36409,2.33417,2.35646,9318070.5608144,0
+ABT.US,D,19900402,000000,2.34546,2.35646,2.33783,2.34159,5020563.4239106,0
+ABT.US,D,19900403,000000,2.35646,2.40115,2.34923,2.40115,6816378.5205116,0
+ABT.US,D,19900404,000000,2.40115,2.40858,2.38262,2.39015,6337922.2543108,0
+ABT.US,D,19900405,000000,2.39015,2.43097,2.38638,2.40858,10397285.121987,0
+ABT.US,D,19900406,000000,2.42007,2.44237,2.41611,2.4384,5662074.5968324,0
+ABT.US,D,19900409,000000,2.44237,2.45336,2.43097,2.45336,7236902.5654577,0
+ABT.US,D,19900410,000000,2.44634,2.49479,2.44237,2.472,7957802.2257451,0
+ABT.US,D,19900411,000000,2.472,2.49479,2.46843,2.49479,5627747.1949341,0
+ABT.US,D,19900412,000000,2.49043,2.50559,2.49043,2.49479,6784188.5708319,0
+ABT.US,D,19900416,000000,2.50559,2.51292,2.49479,2.49479,6440902.4416374,0
+ABT.US,D,19900417,000000,2.49043,2.50202,2.48666,2.50202,5535486.5625968,0
+ABT.US,D,19900418,000000,2.50935,2.50935,2.46843,2.46843,7753982.3308633,0
+ABT.US,D,19900419,000000,2.461,2.46843,2.43097,2.43097,11457177.841716,0
+ABT.US,D,19900420,000000,2.4384,2.44634,2.40511,2.41611,8065083.5562994,0
+ABT.US,D,19900423,000000,2.40511,2.40858,2.38638,2.39362,6003216.2095185,0
+ABT.US,D,19900424,000000,2.41611,2.41611,2.39758,2.39758,5284461.0657395,0
+ABT.US,D,19900425,000000,2.40511,2.41611,2.39362,2.41611,8024315.5405861,0
+ABT.US,D,19900426,000000,2.42384,2.45336,2.40511,2.44634,10023956.587174,0
+ABT.US,D,19900427,000000,2.44634,2.461,2.40858,2.42007,6389415.880119,0
+ABT.US,D,19900430,000000,2.38638,2.40858,2.38638,2.40511,9545503.3485263,0
+ABT.US,D,19900501,000000,2.41611,2.44634,2.40511,2.4384,7826926.1676769,0
+ABT.US,D,19900502,000000,2.44237,2.46466,2.4384,2.44634,8337567.337636,0
+ABT.US,D,19900503,000000,2.45336,2.461,2.4384,2.4384,5486137.4532971,0
+ABT.US,D,19900504,000000,2.4496,2.461,2.4384,2.45336,6561059.9539005,0
+ABT.US,D,19900507,000000,2.45336,2.472,2.45336,2.46843,6307881.8670608,0
+ABT.US,D,19900508,000000,2.472,2.48666,2.46466,2.48666,6726264.4230513,0
+ABT.US,D,19900509,000000,2.47963,2.51688,2.472,2.49479,10384404.903542,0
+ABT.US,D,19900510,000000,2.49479,2.52422,2.49043,2.51292,6421596.7471404,0
+ABT.US,D,19900511,000000,2.53184,2.55454,2.52778,2.55454,12632933.994768,0
+ABT.US,D,19900514,000000,2.55454,2.57633,2.55028,2.57277,11437868.110481,0
+ABT.US,D,19900515,000000,2.57277,2.58773,2.55801,2.56147,9373857.2563764,0
+ABT.US,D,19900516,000000,2.56147,2.56147,2.53542,2.55028,9781514.2022719,0
+ABT.US,D,19900517,000000,2.55028,2.57633,2.55028,2.57277,11204005.809981,0
+ABT.US,D,19900518,000000,2.57277,2.57277,2.55028,2.56147,11075274.268421,0
+ABT.US,D,19900521,000000,2.55801,2.5915,2.55028,2.57633,12450563.301708,0
+ABT.US,D,19900522,000000,2.58773,2.6026,2.58031,2.59516,17295185.545346,0
+ABT.US,D,19900523,000000,2.59516,2.63995,2.5915,2.63232,7251923.2636748,0
+ABT.US,D,19900524,000000,2.63232,2.68484,2.62489,2.64749,12856066.648437,0
+ABT.US,D,19900525,000000,2.63232,2.66215,2.6137,2.63639,4342570.2407394,0
+ABT.US,D,19900529,000000,2.64749,2.6886,2.64352,2.68088,8496331.1929719,0
+ABT.US,D,19900530,000000,2.68484,2.69931,2.67018,2.67018,9324511.1746293,0
+ABT.US,D,19900531,000000,2.66215,2.69931,2.66215,2.69931,5741460.0566451,0
+ABT.US,D,19900601,000000,2.74063,2.74816,2.7108,2.74063,10247095.295948,0
+ABT.US,D,19900604,000000,2.75539,2.76669,2.70308,2.74816,8614341.1611737,0
+ABT.US,D,19900605,000000,2.74063,2.75539,2.7108,2.72903,6203822.8617825,0
+ABT.US,D,19900606,000000,2.74063,2.81871,2.72903,2.79295,20885749.030808,0
+ABT.US,D,19900607,000000,2.81147,2.83011,2.72903,2.74816,9596998.992703,0
+ABT.US,D,19900608,000000,2.74816,2.77412,2.66631,2.69218,6954765.9368725,0
+ABT.US,D,19900611,000000,2.67701,2.74816,2.67701,2.7221,5944213.2437861,0
+ABT.US,D,19900612,000000,2.75539,2.81871,2.74063,2.81147,10241729.463348,0
+ABT.US,D,19900613,000000,2.81871,2.81871,2.74816,2.77412,10901486.687315,0
+ABT.US,D,19900614,000000,2.79295,2.79999,2.75539,2.77412,6586805.2530282,0
+ABT.US,D,19900615,000000,2.75539,2.79295,2.74816,2.78522,17664222.019589,0
+ABT.US,D,19900618,000000,2.78522,2.85597,2.78522,2.81147,11831577.121006,0
+ABT.US,D,19900619,000000,2.79295,2.81871,2.77412,2.81147,7304481.5788554,0
+ABT.US,D,19900620,000000,2.84884,2.89363,2.83754,2.88223,11465757.926117,0
+ABT.US,D,19900621,000000,2.91968,2.94604,2.88223,2.93812,8574647.9266752,0
+ABT.US,D,19900622,000000,2.93812,2.95685,2.88223,2.89363,6858213.2439658,0
+ABT.US,D,19900625,000000,2.88223,2.89363,2.8638,2.88223,6217761.7144951,0
+ABT.US,D,19900626,000000,2.91968,2.94604,2.89363,2.90066,4197744.228932,0
+ABT.US,D,19900627,000000,2.89363,2.97151,2.8746,2.94604,8488822.8622318,0
+ABT.US,D,19900628,000000,2.96437,3.03513,2.95685,3.02779,8136952.6118982,0
+ABT.US,D,19900629,000000,3.02779,3.02779,2.95685,2.95685,7584475.7093006,0
+ABT.US,D,19900702,000000,2.95685,2.95685,2.91968,2.95685,5549435.5071519,0
+ABT.US,D,19900703,000000,2.96437,3.0168,2.95685,3.00876,5699622.3056382,0
+ABT.US,D,19900705,000000,2.99034,3.00173,2.95685,2.97151,5324153.2910539,0
+ABT.US,D,19900706,000000,2.95685,3.00876,2.95685,3.00173,5141781.588809,0
+ABT.US,D,19900709,000000,3.03513,3.04295,3.0168,3.04295,6684427.6812286,0
+ABT.US,D,19900710,000000,3.06158,3.09854,3.04979,3.09854,10681569.294634,0
+ABT.US,D,19900711,000000,3.1138,3.18792,3.09854,3.1695,10380120.916446,0
+ABT.US,D,19900712,000000,3.17682,3.18792,3.1138,3.16196,8080095.1718584,0
+ABT.US,D,19900713,000000,3.17682,3.21389,3.15056,3.16196,9363129.6279131,0
+ABT.US,D,19900716,000000,3.1695,3.24064,3.15056,3.21389,7417128.7420098,0
+ABT.US,D,19900717,000000,3.25877,3.30336,3.23251,3.25134,9889864.2589356,0
+ABT.US,D,19900718,000000,3.20655,3.22538,3.16196,3.22538,6811014.7062799,0
+ABT.US,D,19900719,000000,3.20655,3.22538,3.1695,3.21389,4668692.1643926,0
+ABT.US,D,19900720,000000,3.19565,3.25877,3.19565,3.22538,5021630.1316515,0
+ABT.US,D,19900723,000000,3.20655,3.20655,3.02383,3.16196,10303950.71762,0
+ABT.US,D,19900724,000000,3.17682,3.17682,3.04979,3.09854,8715175.8228077,0
+ABT.US,D,19900725,000000,3.07982,3.16196,3.06882,3.15056,6679066.8945496,0
+ABT.US,D,19900726,000000,3.1138,3.13213,3.08724,3.1138,6404432.5415992,0
+ABT.US,D,19900727,000000,3.12461,3.12461,3.06882,3.09854,3604504.3565423,0
+ABT.US,D,19900730,000000,3.04979,3.09854,3.04295,3.06158,6086891.7115323,0
+ABT.US,D,19900731,000000,3.07982,3.15056,3.06882,3.15056,7598427.6814083,0
+ABT.US,D,19900801,000000,3.13213,3.16196,3.09854,3.1138,7738955.5775408,0
+ABT.US,D,19900802,000000,3.06882,3.07982,2.97953,3.0052,5668517.2290159,0
+ABT.US,D,19900803,000000,2.95298,2.97151,2.83387,2.93435,15587340.029697,0
+ABT.US,D,19900806,000000,2.77076,2.81515,2.73319,2.77076,17146072.518891,0
+ABT.US,D,19900807,000000,2.82644,2.87847,2.78918,2.87847,12580367.606114,0
+ABT.US,D,19900808,000000,2.93435,2.97953,2.90869,2.93435,8198105.1400602,0
+ABT.US,D,19900809,000000,2.94198,2.98657,2.92335,2.97953,6257463.0224675,0
+ABT.US,D,19900810,000000,2.97151,2.97151,2.87847,2.91582,5536562.3529959,0
+ABT.US,D,19900813,000000,2.89679,2.99796,2.87113,2.99796,4869297.8074724,0
+ABT.US,D,19900814,000000,3.0168,3.04295,2.98657,3.02383,4921860.1593899,0
+ABT.US,D,19900815,000000,3.04295,3.06158,2.95298,2.97953,9649555.289515,0
+ABT.US,D,19900816,000000,2.91582,2.96081,2.89679,2.89679,11558016.540086,0
+ABT.US,D,19900817,000000,2.84488,2.90869,2.83387,2.90869,8197030.3588454,0
+ABT.US,D,19900820,000000,2.90869,2.91582,2.83387,2.84488,6283208.3215952,0
+ABT.US,D,19900821,000000,2.77076,2.78918,2.67018,2.76302,10579653.796679,0
+ABT.US,D,19900822,000000,2.77076,2.78166,2.63639,2.63639,7497583.9371162,0
+ABT.US,D,19900823,000000,2.53542,2.63639,2.49835,2.5915,12897905.408628,0
+ABT.US,D,19900824,000000,2.66215,2.70714,2.61766,2.69931,11098867.986751,0
+ABT.US,D,19900827,000000,2.80781,2.86004,2.78918,2.84488,9371712.7398679,0
+ABT.US,D,19900828,000000,2.86004,2.91582,2.84488,2.91582,7034144.3323957,0
+ABT.US,D,19900829,000000,2.86004,2.97953,2.86004,2.95298,9010190.65147,0
+ABT.US,D,19900830,000000,2.96081,2.98657,2.87847,2.90869,9039156.2575052,0
+ABT.US,D,19900831,000000,2.91582,2.91582,2.81515,2.89679,3149654.9280663,0
+ABT.US,D,19900904,000000,2.84488,2.90869,2.83387,2.89679,5840159.2844288,0
+ABT.US,D,19900905,000000,2.89679,2.94198,2.84488,2.93435,7726086.4601218,0
+ABT.US,D,19900906,000000,2.93435,2.93435,2.84488,2.8525,5919541.7166889,0
+ABT.US,D,19900907,000000,2.83387,2.96081,2.83387,2.95298,6482745.2385656,0
+ABT.US,D,19900910,000000,2.98657,3.0052,2.91582,2.93435,5684606.6533424,0
+ABT.US,D,19900911,000000,2.94198,2.97151,2.91582,2.93435,4472381.6094353,0
+ABT.US,D,19900912,000000,2.97151,2.97151,2.90869,2.95298,6448419.8550357,0
+ABT.US,D,19900913,000000,2.95298,2.97151,2.88985,2.91582,6665118.9591788,0
+ABT.US,D,19900914,000000,2.87847,2.91582,2.84488,2.91582,5199714.8192478,0
+ABT.US,D,19900917,000000,2.87847,2.97151,2.87113,2.92335,6131951.7878152,0
+ABT.US,D,19900918,000000,2.91582,3.02383,2.90869,3.0168,9108890.8884379,0
+ABT.US,D,19900919,000000,3.04295,3.04295,2.94198,2.97953,8427673.3616224,0
+ABT.US,D,19900920,000000,2.89679,2.91582,2.86004,2.87113,11497939.802324,0
+ABT.US,D,19900921,000000,2.83387,2.86004,2.75153,2.80781,13602712.617036,0
+ABT.US,D,19900924,000000,2.75153,2.81515,2.74419,2.78918,8249595.7383156,0
+ABT.US,D,19900925,000000,2.78918,2.87113,2.76302,2.87113,7862328.3507901,0
+ABT.US,D,19900926,000000,2.87847,2.87847,2.77076,2.81515,6567499.5585312,0
+ABT.US,D,19900927,000000,2.8525,2.8525,2.74419,2.75153,8598245.6817418,0
+ABT.US,D,19900928,000000,2.69931,2.83387,2.6886,2.83387,9555157.2049591,0
+ABT.US,D,19901001,000000,2.89679,3.02383,2.87113,3.0052,16212761.778292,0
+ABT.US,D,19901002,000000,3.02383,3.07982,2.99796,3.0168,9074555.4130656,0
+ABT.US,D,19901003,000000,3.02383,3.04295,2.97953,2.98657,7225103.1833323,0
+ABT.US,D,19901004,000000,2.98657,3.02383,2.94198,2.94198,6882881.7435102,0
+ABT.US,D,19901005,000000,2.84488,2.95298,2.83387,2.92335,10754515.149816,0
+ABT.US,D,19901008,000000,2.97953,3.0052,2.95298,2.99796,5152510.2264566,0
+ABT.US,D,19901009,000000,2.94941,2.97547,2.91196,2.93068,7715358.8316584,0
+ABT.US,D,19901010,000000,2.91196,2.98657,2.89363,2.91196,7128547.4628728,0
+ABT.US,D,19901011,000000,2.93068,2.94941,2.86746,2.91196,9533698.9204798,0
+ABT.US,D,19901012,000000,2.95685,2.96814,2.91196,2.94941,6118003.8524444,0
+ABT.US,D,19901015,000000,2.96814,3.03116,2.92335,2.9942,8184163.2597949,0
+ABT.US,D,19901016,000000,2.98657,3.01273,2.93068,2.95685,5871268.3977883,0
+ABT.US,D,19901017,000000,2.93812,3.03116,2.93068,2.97547,5602002.9049906,0
+ABT.US,D,19901018,000000,2.98657,3.1138,2.98657,3.1138,8144459.933454,0
+ABT.US,D,19901019,000000,3.16572,3.17682,3.13213,3.15056,11561233.819441,0
+ABT.US,D,19901022,000000,3.13213,3.24758,3.13213,3.24758,7786160.170332,0
+ABT.US,D,19901023,000000,3.24758,3.24758,3.16572,3.17682,8009296.8607375,0
+ABT.US,D,19901024,000000,3.15056,3.17682,3.12083,3.17682,4001433.6739746,0
+ABT.US,D,19901025,000000,3.17682,3.21389,3.13213,3.17682,4463796.4791118,0
+ABT.US,D,19901026,000000,3.13213,3.17682,3.12083,3.12083,4653674.4937282,0
+ABT.US,D,19901029,000000,3.1138,3.12083,2.98657,3.0052,7269087.4692161,0
+ABT.US,D,19901030,000000,2.98657,2.9942,2.91196,2.98657,8567134.550014,0
+ABT.US,D,19901031,000000,2.9942,3.0052,2.93068,2.98657,4004647.9257766,0
+ABT.US,D,19901101,000000,2.96814,2.96814,2.85597,2.95685,10097976.214387,0
+ABT.US,D,19901102,000000,2.94941,3.0052,2.94941,2.95685,6568566.2662721,0
+ABT.US,D,19901105,000000,2.98657,2.9942,2.95685,2.98657,8477024.4892906,0
+ABT.US,D,19901106,000000,2.97547,2.97547,2.94941,2.95685,5161091.320043,0
+ABT.US,D,19901107,000000,2.96814,2.96814,2.90453,2.92335,6497763.9184142,0
+ABT.US,D,19901108,000000,2.91196,2.96814,2.91196,2.95685,4072236.0218324,0
+ABT.US,D,19901109,000000,2.96814,3.01273,2.95685,3.0052,11759699.991934,0
+ABT.US,D,19901112,000000,3.03889,3.08724,3.03889,3.07634,12937601.670679,0
+ABT.US,D,19901113,000000,3.07634,3.09488,3.05752,3.06882,6285355.8656563,0
+ABT.US,D,19901114,000000,3.05752,3.13213,3.03116,3.12083,8921148.3076718,0
+ABT.US,D,19901115,000000,3.09488,3.15056,3.07634,3.13213,6851777.676072,0
+ABT.US,D,19901116,000000,3.12083,3.13957,3.07634,3.07634,5969959.552098,0
+ABT.US,D,19901119,000000,3.1138,3.1138,3.07634,3.07634,4861790.4859165,0
+ABT.US,D,19901120,000000,3.08724,3.10191,3.03889,3.03889,5400319.4531433,0
+ABT.US,D,19901121,000000,3.03889,3.09488,3.03116,3.08724,4174140.41876,0
+ABT.US,D,19901123,000000,3.06882,3.09488,3.03889,3.08724,1871979.2403221,0
+ABT.US,D,19901126,000000,3.06882,3.07634,3.0052,3.06882,5622385.3990709,0
+ABT.US,D,19901127,000000,3.07634,3.10191,3.04979,3.09488,6967635.0542916,0
+ABT.US,D,19901128,000000,3.1138,3.13213,3.08724,3.1138,4793126.5994617,0
+ABT.US,D,19901129,000000,3.10191,3.10191,3.06882,3.07634,6544966.492837,0
+ABT.US,D,19901130,000000,3.06882,3.22181,3.05752,3.17682,8701230.9149897,0
+ABT.US,D,19901203,000000,3.22181,3.24064,3.16572,3.20299,5804752.0553945,0
+ABT.US,D,19901204,000000,3.20299,3.29613,3.16572,3.25877,6546040.2648676,0
+ABT.US,D,19901205,000000,3.20299,3.2665,3.19565,3.24064,5851953.6206331,0
+ABT.US,D,19901206,000000,3.2665,3.29613,3.23251,3.2774,8622921.245576,0
+ABT.US,D,19901207,000000,3.25877,3.28503,3.23251,3.2665,6778832.8300742,0
+ABT.US,D,19901210,000000,3.25877,3.30336,3.25877,3.30336,5766134.611295,0
+ABT.US,D,19901211,000000,3.28503,3.29613,3.24758,3.2665,5773643.9512194,0
+ABT.US,D,19901212,000000,3.24758,3.32218,3.24064,3.31516,8670122.8108145,0
+ABT.US,D,19901213,000000,3.32992,3.37797,3.2774,3.28503,4751296.9219287,0
+ABT.US,D,19901214,000000,3.29613,3.31516,3.23251,3.25877,5267293.8326455,0
+ABT.US,D,19901217,000000,3.23251,3.24758,3.21389,3.23251,5630970.5293943,0
+ABT.US,D,19901218,000000,3.23251,3.2665,3.22181,3.2665,4778111.95635,0
+ABT.US,D,19901219,000000,3.2665,3.29613,3.23251,3.2774,7345255.6496741,0
+ABT.US,D,19901220,000000,3.22181,3.24758,3.19565,3.21389,5873411.9051124,0
+ABT.US,D,19901221,000000,3.2665,3.2665,3.1581,3.17682,10780260.448943,0
+ABT.US,D,19901224,000000,3.1581,3.19565,3.1581,3.18406,1330235.012109,0
+ABT.US,D,19901226,000000,3.17682,3.18406,3.1581,3.18406,3093865.2049516,0
+ABT.US,D,19901227,000000,3.17682,3.21389,3.16572,3.20299,4296437.4016102,0
+ABT.US,D,19901228,000000,3.20299,3.23251,3.19565,3.22181,3558375.5541501,0
+ABT.US,D,19901231,000000,3.20299,3.2774,3.20299,3.2774,3484357.9453059,0
+ABT.US,D,19910102,000000,3.2665,3.2665,3.13957,3.15056,8410511.1744496,0
+ABT.US,D,19910103,000000,3.13213,3.15056,3.02036,3.03116,11101013.512444,0
+ABT.US,D,19910104,000000,2.98657,2.9942,2.93068,2.96814,14016807.149194,0
+ABT.US,D,19910107,000000,2.90453,2.94941,2.89363,2.92335,7610222.0176125,0
+ABT.US,D,19910108,000000,2.92335,3.0052,2.91196,2.95685,9937065.8241742,0
+ABT.US,D,19910109,000000,3.02036,3.05752,2.94604,2.95685,10486318.383127,0
+ABT.US,D,19910110,000000,2.97151,2.99034,2.94604,2.97151,5141781.588809,0
+ABT.US,D,19910111,000000,2.98291,3.00173,2.96437,2.98291,3632399.2180997,0
+ABT.US,D,19910114,000000,2.90869,2.94604,2.87113,2.90869,6462355.6801956,0
+ABT.US,D,19910115,000000,2.90869,2.94604,2.90066,2.91968,5278022.4702931,0
+ABT.US,D,19910116,000000,2.90869,3.00173,2.90869,2.98291,8233503.2864364,0
+ABT.US,D,19910117,000000,3.05752,3.13957,3.05752,3.10974,18034327.219943,0
+ABT.US,D,19910118,000000,3.10191,3.12837,3.07218,3.12837,8732341.0375332,0
+ABT.US,D,19910121,000000,3.07218,3.12083,3.05752,3.0914,4537814.087956,0
+ABT.US,D,19910122,000000,3.08358,3.10191,3.04623,3.06505,4811372.6505075,0
+ABT.US,D,19910123,000000,3.07218,3.13957,3.06505,3.12837,6524589.044678,0
+ABT.US,D,19910124,000000,3.12837,3.22181,3.12837,3.21051,8026457.0295418,0
+ABT.US,D,19910125,000000,3.20299,3.24064,3.19189,3.22904,6687640.9238464,0
+ABT.US,D,19910128,000000,3.20299,3.25877,3.20299,3.24758,5644913.4188439,0
+ABT.US,D,19910129,000000,3.24758,3.25877,3.16572,3.17316,6912930.2042341,0
+ABT.US,D,19910130,000000,3.17316,3.25877,3.17316,3.24064,8842834.6015212,0
+ABT.US,D,19910131,000000,3.22181,3.22181,3.16572,3.18406,6815305.7576653,0
+ABT.US,D,19910201,000000,3.1472,3.17316,3.04623,3.1472,10018592.772943,0
+ABT.US,D,19910204,000000,3.17316,3.21051,3.13957,3.1581,5975330.4306193,0
+ABT.US,D,19910205,000000,3.16572,3.25877,3.16572,3.25877,8671193.5552923,0
+ABT.US,D,19910206,000000,3.25877,3.28503,3.21051,3.28503,7657431.656325,0
+ABT.US,D,19910207,000000,3.28503,3.386,3.27353,3.29256,11859465.927458,0
+ABT.US,D,19910208,000000,3.28503,3.32218,3.25877,3.27353,7726086.4601218,0
+ABT.US,D,19910211,000000,3.28503,3.44149,3.27353,3.43049,11288757.102394,0
+ABT.US,D,19910212,000000,3.41176,3.50501,3.40434,3.42276,10689072.579452,0
+ABT.US,D,19910213,000000,3.40434,3.42276,3.34092,3.39284,11637400.990715,0
+ABT.US,D,19910214,000000,3.36717,3.44149,3.32218,3.34825,8706593.7200371,0
+ABT.US,D,19910215,000000,3.386,3.47508,3.386,3.44149,11510814.974848,0
+ABT.US,D,19910219,000000,3.36717,3.44149,3.34092,3.43049,8010366.5960311,0
+ABT.US,D,19910220,000000,3.43049,3.43049,3.37431,3.386,5226531.8720377,0
+ABT.US,D,19910221,000000,3.386,3.42276,3.37431,3.37431,4180581.032575,0
+ABT.US,D,19910222,000000,3.41176,3.49362,3.39284,3.43049,7284103.121512,0
+ABT.US,D,19910225,000000,3.47508,3.49362,3.40434,3.47508,5948508.3319084,0
+ABT.US,D,19910226,000000,3.44149,3.46042,3.34825,3.35935,5375644.8984935,0
+ABT.US,D,19910227,000000,3.36717,3.47508,3.35935,3.47508,5836938.9775214,0
+ABT.US,D,19910228,000000,3.49362,3.49362,3.386,3.39284,6975149.4401371,0
+ABT.US,D,19910301,000000,3.35935,3.35935,3.29256,3.32218,14133742.336181,0
+ABT.US,D,19910304,000000,3.35935,3.37431,3.30336,3.32218,7976041.2125012,0
+ABT.US,D,19910305,000000,3.32992,3.42276,3.32218,3.32992,15802970.407731,0
+ABT.US,D,19910306,000000,3.40434,3.43049,3.36717,3.39284,15810471.674182,0
+ABT.US,D,19910307,000000,3.39284,3.42276,3.36717,3.37431,7573753.1267585,0
+ABT.US,D,19910308,000000,3.39284,3.54237,3.386,3.46775,16247093.216928,0
+ABT.US,D,19910311,000000,3.48628,3.55723,3.48628,3.49362,8678707.9411378,0
+ABT.US,D,19910312,000000,3.48628,3.50501,3.41176,3.43049,7128547.4628728,0
+ABT.US,D,19910313,000000,3.44149,3.48628,3.42276,3.46042,7064186.7380141,0
+ABT.US,D,19910314,000000,3.46775,3.60549,3.46042,3.56832,11760773.763964,0
+ABT.US,D,19910315,000000,3.55723,3.55723,3.44149,3.51224,12370105.079049,0
+ABT.US,D,19910318,000000,3.49362,3.57556,3.46775,3.55723,6669411.0197484,0
+ABT.US,D,19910319,000000,3.52363,3.53107,3.47508,3.47508,4518503.3475378,0
+ABT.US,D,19910320,000000,3.44149,3.47508,3.42276,3.46042,9448946.6188826,0
+ABT.US,D,19910321,000000,3.47508,3.48628,3.43049,3.44149,8691578.0677411,0
+ABT.US,D,19910322,000000,3.44893,3.48628,3.44149,3.44893,7521185.7289197,0
+ABT.US,D,19910325,000000,3.49362,3.54237,3.47508,3.52363,5396028.401758,0
+ABT.US,D,19910326,000000,3.54237,3.62431,3.53107,3.61331,7186484.7300486,0
+ABT.US,D,19910327,000000,3.63154,3.65018,3.52363,3.53107,7833361.7355706,0
+ABT.US,D,19910328,000000,3.54237,3.56832,3.50501,3.51224,5206148.3687731,0
+ABT.US,D,19910401,000000,3.47508,3.50501,3.42276,3.44149,5470048.0289706,0
+ABT.US,D,19910402,000000,3.46042,3.65018,3.46042,3.65018,10376900.609539,0
+ABT.US,D,19910403,000000,3.658,3.67643,3.58715,3.61331,8000708.7028613,0
+ABT.US,D,19910404,000000,3.68773,3.7136,3.62431,3.64284,6867868.1095827,0
+ABT.US,D,19910405,000000,3.64284,3.7136,3.60549,3.658,6955838.6997188,0
+ABT.US,D,19910408,000000,3.65018,3.66851,3.60549,3.658,4430542.8492441,0
+ABT.US,D,19910409,000000,3.62431,3.65018,3.57556,3.59429,6803497.2928816,0
+ABT.US,D,19910410,000000,3.61331,3.63154,3.55723,3.56832,7835507.2612633,0
+ABT.US,D,19910411,000000,3.58715,3.73212,3.58715,3.7136,8327908.4352821,0
+ABT.US,D,19910412,000000,3.74382,3.76225,3.658,3.7136,7450383.3810619,0
+ABT.US,D,19910415,000000,3.7136,3.79564,3.7136,3.79564,6009654.804965,0
+ABT.US,D,19910416,000000,3.80694,3.86312,3.74382,3.86312,7371002.9671703,0
+ABT.US,D,19910417,000000,3.89998,3.97093,3.88146,3.93387,8931878.9636878,0
+ABT.US,D,19910418,000000,3.89998,3.94497,3.85133,3.88146,5979618.454452,0
+ABT.US,D,19910419,000000,3.86312,3.86312,3.75105,3.76977,6552479.8694984,0
+ABT.US,D,19910422,000000,3.75105,3.78058,3.72518,3.76225,6491325.3229677,0
+ABT.US,D,19910423,000000,3.80694,3.84399,3.78831,3.83319,5762911.2768348,0
+ABT.US,D,19910424,000000,3.86312,3.86312,3.76977,3.78058,5898085.450578,0
+ABT.US,D,19910425,000000,3.78058,3.78058,3.7136,3.78058,5061322.3569657,0
+ABT.US,D,19910426,000000,3.7136,3.78831,3.69507,3.78058,3708563.3618207,0
+ABT.US,D,19910429,000000,3.78831,3.81466,3.70646,3.70646,5268372.6505973,0
+ABT.US,D,19910430,000000,3.73212,3.78058,3.70646,3.72518,7302346.1450051,0
+ABT.US,D,19910501,000000,3.72518,3.81466,3.69507,3.78058,7788311.7511302,0
+ABT.US,D,19910502,000000,3.78831,3.80694,3.73212,3.76977,4406938.0298878,0
+ABT.US,D,19910503,000000,3.76977,3.79564,3.72518,3.75105,3815834.6005326,0
+ABT.US,D,19910506,000000,3.73212,3.78058,3.7136,3.76225,2687289.0953763,0
+ABT.US,D,19910507,000000,3.78831,3.81466,3.74382,3.74382,4935813.1406818,0
+ABT.US,D,19910508,000000,3.75105,3.78058,3.72518,3.76225,4539959.6136487,0
+ABT.US,D,19910509,000000,3.76977,3.84399,3.76977,3.83319,4593597.7559652,0
+ABT.US,D,19910510,000000,3.83319,3.85133,3.7136,3.74382,6526728.5152651,0
+ABT.US,D,19910513,000000,3.75105,3.75105,3.69507,3.74382,3435009.8451904,0
+ABT.US,D,19910514,000000,3.70646,3.72518,3.65018,3.66851,6611472.7433884,0
+ABT.US,D,19910515,000000,3.66851,3.68773,3.55723,3.61331,9616302.6688315,0
+ABT.US,D,19910516,000000,3.65018,3.68773,3.59429,3.68773,4852134.6111153,0
+ABT.US,D,19910517,000000,3.658,3.7136,3.65018,3.70646,6458072.7022841,0
+ABT.US,D,19910520,000000,3.70646,3.76977,3.69507,3.73212,5524765.9984233,0
+ABT.US,D,19910521,000000,3.74382,3.84399,3.73212,3.80694,7481494.5127897,0
+ABT.US,D,19910522,000000,3.81466,3.86312,3.81466,3.85133,4176289.9811896,0
+ABT.US,D,19910523,000000,3.86312,3.87055,3.80694,3.80694,4603254.6399507,0
+ABT.US,D,19910524,000000,3.81466,3.84399,3.79564,3.81466,4926155.2475122,0
+ABT.US,D,19910528,000000,3.82557,3.92644,3.80694,3.91851,5285536.8561386,0
+ABT.US,D,19910529,000000,3.89998,3.92644,3.88928,3.89998,5551583.051213,0
+ABT.US,D,19910530,000000,3.88146,3.93387,3.81466,3.86312,10251380.292228,0
+ABT.US,D,19910531,000000,3.84399,3.87055,3.76225,3.78058,11478631.080273,0
+ABT.US,D,19910603,000000,3.75105,3.76977,3.66851,3.70646,8145538.7514058,0
+ABT.US,D,19910604,000000,3.67643,3.72518,3.65018,3.7136,9053101.1653232,0
+ABT.US,D,19910605,000000,3.70646,3.75105,3.70646,3.72518,6542819.9579601,0
+ABT.US,D,19910606,000000,3.69507,3.70646,3.64284,3.67643,14395492.433949,0
+ABT.US,D,19910607,000000,3.66851,3.69507,3.62431,3.64284,7559804.1822034,0
+ABT.US,D,19910610,000000,3.63154,3.64284,3.58715,3.61331,6635074.5351919,0
+ABT.US,D,19910611,000000,3.61331,3.69507,3.61331,3.67643,8851420.7410288,0
+ABT.US,D,19910612,000000,3.67643,3.73212,3.65018,3.72518,9630245.558281,0
+ABT.US,D,19910613,000000,3.73212,3.76225,3.68773,3.70646,6835687.2425613,0
+ABT.US,D,19910614,000000,3.72518,3.78831,3.7136,3.78058,6805651.9012325,0
+ABT.US,D,19910617,000000,3.73212,3.76225,3.7136,3.72518,4280352.0140207,0
+ABT.US,D,19910618,000000,3.7136,3.74382,3.658,3.66851,6793849.4915544,0
+ABT.US,D,19910619,000000,3.658,3.658,3.61331,3.658,7342036.3519509,0
+ABT.US,D,19910620,000000,3.658,3.81466,3.658,3.79564,9583047.0205952,0
+ABT.US,D,19910621,000000,3.78831,3.82557,3.76977,3.80694,7419268.2125971,0
+ABT.US,D,19910624,000000,3.78058,3.78058,3.72518,3.73212,5906666.5441644,0
+ABT.US,D,19910625,000000,3.75105,3.76225,3.73212,3.76225,4926155.2475122,0
+ABT.US,D,19910626,000000,3.76225,3.82557,3.73212,3.81466,5820848.5440107,0
+ABT.US,D,19910627,000000,3.82557,3.86312,3.81466,3.85133,7330228.8963515,0
+ABT.US,D,19910628,000000,3.82557,3.83319,3.73212,3.80694,5236185.7284704,0
+ABT.US,D,19910701,000000,3.83319,3.86312,3.80694,3.86312,6773466.9974741,0
+ABT.US,D,19910702,000000,3.82557,3.93387,3.81466,3.91851,7280888.86971,0
+ABT.US,D,19910703,000000,3.88928,3.90821,3.84399,3.85133,5059176.831273,0
+ABT.US,D,19910705,000000,3.83319,3.85133,3.82557,3.83319,2760231.9230057,0
+ABT.US,D,19910708,000000,3.80694,3.85133,3.76977,3.83319,4674059.006177,0
+ABT.US,D,19910709,000000,3.83319,3.84399,3.79564,3.81466,4341494.4503404,0
+ABT.US,D,19910710,000000,3.83319,3.86312,3.76977,3.76977,7078133.6642006,0
+ABT.US,D,19910711,000000,3.77711,3.79564,3.75105,3.76225,5917400.2277332,0
+ABT.US,D,19910712,000000,3.76977,3.82557,3.75105,3.79564,6801361.8590314,0
+ABT.US,D,19910715,000000,3.78831,3.84399,3.77711,3.81466,5894870.1895917,0
+ABT.US,D,19910716,000000,3.81466,3.83319,3.76977,3.79564,5111746.2474802,0
+ABT.US,D,19910717,000000,3.77711,3.81466,3.76977,3.79564,3622740.3157457,0
+ABT.US,D,19910718,000000,3.78831,3.85133,3.76225,3.85133,8997319.5156825,0
+ABT.US,D,19910719,000000,3.86312,3.86312,3.80694,3.80694,7119968.3876548,0
+ABT.US,D,19910722,000000,3.82557,3.87055,3.80694,3.83319,5209370.694049,0
+ABT.US,D,19910723,000000,3.82557,3.86312,3.76225,3.77711,4044343.1786436,0
+ABT.US,D,19910724,000000,3.78831,3.79564,3.74382,3.79564,3451103.3062539,0
+ABT.US,D,19910725,000000,3.78831,3.84399,3.77711,3.82557,3619522.0272067,0
+ABT.US,D,19910726,000000,3.80694,3.86312,3.78831,3.84399,2929730.4710944,0
+ABT.US,D,19910729,000000,3.83319,3.90821,3.81466,3.89998,3856606.6529829,0
+ABT.US,D,19910730,000000,3.89998,3.90821,3.87055,3.89998,6440902.4416374,0
+ABT.US,D,19910731,000000,3.89998,3.98956,3.89998,3.98233,5155726.4966271,0
+ABT.US,D,19910801,000000,4.00075,4.01938,3.95636,3.98233,6319680.240002,0
+ABT.US,D,19910802,000000,4.00075,4.02702,3.98233,4.00839,6588949.7695366,0
+ABT.US,D,19910805,000000,4.00839,4.01938,3.9638,4.00075,4514213.3053367,0
+ABT.US,D,19910806,000000,3.98956,4.083,3.9746,4.07497,5429283.0408101,0
+ABT.US,D,19910807,000000,4.06437,4.083,4.02702,4.04534,7025572.3214673,0
+ABT.US,D,19910808,000000,4.03832,4.05674,3.9746,3.98956,5687817.8775917,0
+ABT.US,D,19910809,000000,3.98233,4.00839,3.94497,3.98956,6686571.1885528,0
+ABT.US,D,19910812,000000,3.9746,4.03832,3.9638,4.00075,3328807.3325878,0
+ABT.US,D,19910813,000000,4.01938,4.05674,3.98956,3.98956,4457356.8744811,0
+ABT.US,D,19910814,000000,4.02702,4.04534,3.98233,3.98956,4375825.8889757,0
+ABT.US,D,19910815,000000,4.00839,4.03832,4.00839,4.03832,3798672.4133598,0
+ABT.US,D,19910816,000000,4.04534,4.06437,3.94497,3.9746,5757556.5452613,0
+ABT.US,D,19910819,000000,3.76977,3.90821,3.75105,3.87055,7645629.2466469,0
+ABT.US,D,19910820,000000,3.90821,3.92644,3.88146,3.89998,4837116.9404509,0
+ABT.US,D,19910821,000000,3.9638,4.02702,3.90821,4.01938,5453964.6597496,0
+ABT.US,D,19910822,000000,4.01938,4.04534,4.00075,4.04534,3841580.9088446,0
+ABT.US,D,19910823,000000,4.02702,4.06437,4.00839,4.04534,5082774.5863396,0
+ABT.US,D,19910826,000000,4.02702,4.06437,4.01938,4.03832,2543536.8555994,0
+ABT.US,D,19910827,000000,4.02702,4.04534,4.01938,4.02702,2816018.6185675,0
+ABT.US,D,19910828,000000,4.02702,4.06437,4.00839,4.05674,4287863.3723135,0
+ABT.US,D,19910829,000000,4.06437,4.06437,4.01938,4.05674,4328625.3329213,0
+ABT.US,D,19910830,000000,4.04534,4.04534,3.98233,4.00839,5160021.5847493,0
+ABT.US,D,19910903,000000,4.02702,4.06437,3.9638,3.9638,8496331.1929719,0
+ABT.US,D,19910904,000000,3.98956,4.11282,3.95636,3.9638,6932237.9170996,0
+ABT.US,D,19910905,000000,3.98233,4.00075,3.9638,3.98956,4863938.0299777,0
+ABT.US,D,19910906,000000,4.00075,4.03832,3.95636,4.02702,6081527.8973007,0
+ABT.US,D,19910909,000000,4.00839,4.04534,3.98956,4.01938,2893259.5618719,0
+ABT.US,D,19910910,000000,4.00839,4.01938,3.9638,3.98233,5219023.5412975,0
+ABT.US,D,19910911,000000,3.98956,4.00839,3.9746,3.98233,3033793.5131098,0
+ABT.US,D,19910912,000000,3.98956,4.00839,3.95636,3.9746,4312533.8902264,0
+ABT.US,D,19910913,000000,3.95636,3.9638,3.88928,3.89998,6922580.0239299,0
+ABT.US,D,19910916,000000,3.89998,3.93764,3.88928,3.93764,5194348.9866477,0
+ABT.US,D,19910917,000000,3.93764,3.9746,3.92644,3.9638,5068840.7795482,0
+ABT.US,D,19910918,000000,3.92644,3.9746,3.91851,3.93764,3929556.5449019,0
+ABT.US,D,19910919,000000,3.91851,3.95636,3.90821,3.93764,4598963.5885653,0
+ABT.US,D,19910920,000000,3.9638,3.98956,3.91851,3.98956,10130166.164067,0
+ABT.US,D,19910923,000000,3.94497,3.95636,3.91851,3.93764,4591453.2394568,0
+ABT.US,D,19910924,000000,3.93764,3.9746,3.89998,3.95636,5787591.8865902,0
+ABT.US,D,19910925,000000,3.9638,3.9638,3.91851,3.95636,4013233.0561,0
+ABT.US,D,19910926,000000,3.95636,3.98956,3.88928,3.9746,5738244.7956589,0
+ABT.US,D,19910927,000000,3.9746,4.00839,3.95636,3.9746,3859818.8864164,0
+ABT.US,D,19910930,000000,3.9746,4.00839,3.95636,3.98233,3640978.2933175,0
+ABT.US,D,19911001,000000,3.98233,4.02702,3.98233,4.02702,3711784.6779124,0
+ABT.US,D,19911002,000000,4.01938,4.06437,4.00839,4.03832,4391919.3500392,0
+ABT.US,D,19911003,000000,4.02702,4.0939,3.98956,3.98956,6653320.5862377,0
+ABT.US,D,19911004,000000,4.00075,4.02702,3.91851,3.91851,6025746.2476599,0
+ABT.US,D,19911007,000000,3.91851,3.9746,3.91851,3.95636,3911313.5214088,0
+ABT.US,D,19911008,000000,3.9746,3.98233,3.92644,3.9638,5714643.0038554,0
+ABT.US,D,19911009,000000,3.9638,3.9746,3.94497,3.9638,4714821.9759691,0
+ABT.US,D,19911010,000000,3.9638,3.9746,3.92644,3.9746,3475771.8057983,0
+ABT.US,D,19911011,000000,3.98233,3.98233,3.94497,3.9746,3089577.181119,0
+ABT.US,D,19911014,000000,3.9638,4.06437,3.9638,4.04534,4100124.8282844,0
+ABT.US,D,19911015,000000,4.05674,4.10183,4.04534,4.0939,5553728.5769057,0
+ABT.US,D,19911016,000000,4.0939,4.13899,4.0939,4.13136,5060254.6400406,0
+ABT.US,D,19911017,000000,4.11996,4.19478,4.11282,4.18734,5683531.8721276,0
+ABT.US,D,19911018,000000,4.18734,4.19478,4.13899,4.15009,4828539.8836015,0
+ABT.US,D,19911021,000000,4.15741,4.15741,4.10183,4.11996,5383156.2567863,0
+ABT.US,D,19911022,000000,4.13136,4.24283,4.11996,4.2134,7151080.528567,0
+ABT.US,D,19911023,000000,4.23213,4.28802,4.18734,4.26929,6514931.1515082,0
+ABT.US,D,19911024,000000,4.25056,4.26176,4.17595,4.2246,5747897.6429074,0
+ABT.US,D,19911025,000000,4.2246,4.26176,4.16861,4.20597,3431794.5842042,0
+ABT.US,D,19911028,000000,4.2134,4.3551,4.2134,4.3551,5542995.9025212,0
+ABT.US,D,19911029,000000,4.3551,4.38116,4.30655,4.3441,8162704.9753156,0
+ABT.US,D,19911030,000000,4.3551,4.36254,4.30655,4.3441,2927588.9821387,0
+ABT.US,D,19911031,000000,4.3441,4.38116,4.31765,4.37373,4385479.7454085,0
+ABT.US,D,19911101,000000,4.41842,4.51156,4.38116,4.49294,7924539.5132191,0
+ABT.US,D,19911104,000000,4.47431,4.47431,4.39226,4.41099,5563385.4608911,0
+ABT.US,D,19911105,000000,4.41842,4.43714,4.38116,4.39989,7641335.1677089,0
+ABT.US,D,19911106,000000,4.41842,4.42992,4.38116,4.41842,4733060.9627253,0
+ABT.US,D,19911107,000000,4.41842,4.43714,4.39226,4.39226,3443585.8928556,0
+ABT.US,D,19911108,000000,4.41099,4.44844,4.39226,4.39989,4159125.7756483,0
+ABT.US,D,19911111,000000,4.39226,4.48154,4.39226,4.48154,6354011.6786374,0
+ABT.US,D,19911112,000000,4.48154,4.55655,4.48154,4.55655,6466652.7866864,0
+ABT.US,D,19911113,000000,4.51156,4.54893,4.48154,4.53773,5182546.5769696,0
+ABT.US,D,19911114,000000,4.54893,4.55655,4.47431,4.50066,3639908.5580239,0
+ABT.US,D,19911115,000000,4.50066,4.50066,4.23213,4.25056,6388338.0713515,0
+ABT.US,D,19911118,000000,4.28068,4.39989,4.2246,4.37373,9629177.8413559,0
+ABT.US,D,19911119,000000,4.32527,4.3441,4.23213,4.31765,7611299.8263801,0
+ABT.US,D,19911120,000000,4.37373,4.38116,4.26929,4.30655,4851065.885006,0
+ABT.US,D,19911121,000000,4.28802,4.41099,4.28068,4.37373,4934744.4145725,0
+ABT.US,D,19911122,000000,4.3551,4.38116,4.29882,4.3551,4918650.953509,0
+ABT.US,D,19911125,000000,4.3551,4.41099,4.33637,4.3441,3541208.3210561,0
+ABT.US,D,19911126,000000,4.37373,4.38116,4.24283,4.32527,6709100.21751,0
+ABT.US,D,19911127,000000,4.32527,4.33637,4.26176,4.28802,4103346.144376,0
+ABT.US,D,19911129,000000,4.26929,4.30655,4.26176,4.28068,1402106.0860762,0
+ABT.US,D,19911202,000000,4.23213,4.44844,4.2134,4.43714,6139459.1093711,0
+ABT.US,D,19911203,000000,4.41842,4.44844,4.39226,4.43714,3931696.0154891,0
+ABT.US,D,19911204,000000,4.41842,4.43714,4.38116,4.43714,5562306.6429394,0
+ABT.US,D,19911205,000000,4.39989,4.42992,4.36254,4.39226,4159125.7756483,0
+ABT.US,D,19911206,000000,4.36254,4.49294,4.36254,4.46301,4921860.1593899,0
+ABT.US,D,19911209,000000,4.45607,4.53773,4.42992,4.49294,4081888.8690809,0
+ABT.US,D,19911210,000000,4.47431,4.51156,4.42992,4.42992,5356337.185628,0
+ABT.US,D,19911211,000000,4.42992,4.44844,4.3441,4.3551,6155552.5704345,0
+ABT.US,D,19911212,000000,4.39989,4.45607,4.38116,4.43714,5655638.0197544,0
+ABT.US,D,19911213,000000,4.44844,4.46301,4.41099,4.41842,6820665.5351599,0
+ABT.US,D,19911216,000000,4.42992,4.5192,4.42992,4.50066,6231715.7049713,0
+ABT.US,D,19911217,000000,4.51156,4.59362,4.50066,4.55655,6096549.604702,0
+ABT.US,D,19911218,000000,4.5192,4.54893,4.50066,4.53773,4432683.3290155,0
+ABT.US,D,19911219,000000,4.53773,4.62353,4.5192,4.58638,7278740.3164646,0
+ABT.US,D,19911220,000000,4.67942,4.71688,4.62353,4.67942,13519043.170127,0
+ABT.US,D,19911223,000000,4.67942,4.85461,4.66119,4.83588,8174501.3298882,0
+ABT.US,D,19911224,000000,4.82876,4.85461,4.79129,4.81002,3951004.7375388,0
+ABT.US,D,19911226,000000,4.79129,4.97422,4.79129,4.96649,3296623.4380137,0
+ABT.US,D,19911227,000000,4.97422,5.04883,4.96649,5.04883,5065617.445088,0
+ABT.US,D,19911230,000000,5.0304,5.06746,5.00424,5.02257,9845875.9363148,0
+ABT.US,D,19911231,000000,4.99254,5.17903,4.99254,5.11591,8038258.4300357,0
+ABT.US,D,19920102,000000,4.97422,5.0411,4.8995,4.99254,9591632.1509186,0
+ABT.US,D,19920103,000000,4.97422,5.07856,4.93637,5.01137,7570532.819851,0
+ABT.US,D,19920106,000000,5.01137,5.06746,4.97422,5.05973,7003037.2374048,0
+ABT.US,D,19920107,000000,5.01137,5.04883,4.99254,5.0411,5132133.7874817,0
+ABT.US,D,19920108,000000,4.97422,5.05973,4.93637,4.93637,7525478.7986736,0
+ABT.US,D,19920109,000000,4.95549,5.02257,4.87335,4.88087,6578218.1043363,0
+ABT.US,D,19920110,000000,4.86215,4.91803,4.81736,4.9107,6043985.2344161,0
+ABT.US,D,19920113,000000,4.87335,4.88087,4.83588,4.84362,5460391.1449851,0
+ABT.US,D,19920114,000000,4.84362,4.85461,4.78773,4.83588,7757194.5642969,0
+ABT.US,D,19920115,000000,4.91803,4.97422,4.70549,4.75038,15245123.635796,0
+ABT.US,D,19920116,000000,4.69419,4.74314,4.61204,4.6384,19640262.283558,0
+ABT.US,D,19920117,000000,4.65703,4.73154,4.54535,4.66822,9250492.556601,0
+ABT.US,D,19920120,000000,4.6384,4.69419,4.61204,4.66822,4217056.9877187,0
+ABT.US,D,19920121,000000,4.6384,4.6384,4.55655,4.61977,8189514.9638156,0
+ABT.US,D,19920122,000000,4.59362,4.73154,4.59362,4.72421,6072950.8404513,0
+ABT.US,D,19920123,000000,4.82498,4.82498,4.65703,4.69419,6267122.9340057,0
+ABT.US,D,19920124,000000,4.71281,4.7801,4.69419,4.74314,3835152.4052405,0
+ABT.US,D,19920127,000000,4.73154,4.74314,4.61977,4.6384,4459504.4185423,0
+ABT.US,D,19920128,000000,4.61204,4.61204,4.52653,4.58232,9609867.1009377,0
+ABT.US,D,19920129,000000,4.56389,4.72421,4.56389,4.60134,7210085.5126679,0
+ABT.US,D,19920130,000000,4.58232,4.65703,4.57518,4.61977,5427138.5243017,0
+ABT.US,D,19920131,000000,4.58232,4.81736,4.58232,4.76157,10077595.738676,0
+ABT.US,D,19920203,000000,4.7691,4.82498,4.72421,4.74314,7408546.6392391,0
+ABT.US,D,19920204,000000,4.76157,4.82498,4.71281,4.78773,6155552.5704345,0
+ABT.US,D,19920205,000000,4.83588,4.97422,4.82498,4.91803,8656179.9213649,0
+ABT.US,D,19920206,000000,4.8995,4.93637,4.87335,4.89187,7185405.9120968,0
+ABT.US,D,19920207,000000,4.89187,4.92913,4.79873,4.87335,8080095.1718584,0
+ABT.US,D,19920210,000000,4.86215,4.88087,4.80646,4.83588,4908994.0695236,0
+ABT.US,D,19920211,000000,4.81736,4.84362,4.79873,4.81736,3504740.4393862,0
+ABT.US,D,19920212,000000,4.78773,4.83588,4.75038,4.83588,5487218.2896174,0
+ABT.US,D,19920213,000000,4.82498,4.84362,4.67576,4.75038,7952438.4115134,0
+ABT.US,D,19920214,000000,4.72421,4.84362,4.67576,4.84362,11327374.546493,0
+ABT.US,D,19920218,000000,4.88087,4.8995,4.69419,4.70549,14396563.178426,0
+ABT.US,D,19920219,000000,4.67576,4.68696,4.60134,4.61977,9404971.4156569,0
+ABT.US,D,19920220,000000,4.61977,4.67576,4.60134,4.65703,9135702.8953065,0
+ABT.US,D,19920221,000000,4.56389,4.63107,4.54535,4.59362,9608799.3840126,0
+ABT.US,D,19920224,000000,4.61204,4.74314,4.58232,4.69419,7763635.1781118,0
+ABT.US,D,19920225,000000,4.71281,4.71281,4.63107,4.66822,5803686.3568378,0
+ABT.US,D,19920226,000000,4.67576,4.80646,4.6384,4.79873,7884860.4073,0
+ABT.US,D,19920227,000000,4.79873,4.82498,4.71281,4.71281,5677099.3317865,0
+ABT.US,D,19920228,000000,4.75038,4.78773,4.71281,4.74314,4227776.5427081,0
+ABT.US,D,19920302,000000,4.74314,4.75038,4.69419,4.71281,4933662.569068,0
+ABT.US,D,19920303,000000,4.72421,4.74314,4.65703,4.67576,3768640.0995837,0
+ABT.US,D,19920304,000000,4.69419,4.70549,4.60134,4.61977,4667621.4199148,0
+ABT.US,D,19920305,000000,4.56389,4.6384,4.54535,4.55655,5027000.0009886,0
+ABT.US,D,19920306,000000,4.57518,4.59362,4.45231,4.45231,9606653.8583199,0
+ABT.US,D,19920309,000000,4.46301,4.52653,4.45231,4.49294,7713208.2600445,0
+ABT.US,D,19920310,000000,4.50066,4.508,4.44458,4.46301,9176468.8926514,0
+ABT.US,D,19920311,000000,4.47083,4.47083,4.40713,4.46301,5407831.8206204,0
+ABT.US,D,19920312,000000,4.47083,4.49294,4.43714,4.45231,4957271.4251612,0
+ABT.US,D,19920313,000000,4.48154,4.48154,4.44458,4.45231,6517070.6220954,0
+ABT.US,D,19920316,000000,4.45231,4.46301,4.38116,4.40713,6500982.2069532,0
+ABT.US,D,19920317,000000,4.42585,4.48154,4.42585,4.48154,5258716.7757961,0
+ABT.US,D,19920318,000000,4.508,4.52653,4.47083,4.48154,4405861.2303045,0
+ABT.US,D,19920319,000000,4.46301,4.50066,4.45231,4.47083,3501524.1692156,0
+ABT.US,D,19920320,000000,4.48154,4.508,4.45231,4.50066,8835328.2891495,0
+ABT.US,D,19920323,000000,4.50066,4.54535,4.47083,4.54535,3627035.4038679,0
+ABT.US,D,19920324,000000,4.56389,4.6496,4.54535,4.61977,6430181.8774638,0
+ABT.US,D,19920325,000000,4.65703,4.66822,4.49294,4.54535,6267122.9340057,0
+ABT.US,D,19920326,000000,4.57518,4.58232,4.52653,4.57518,4269619.3396362,0
+ABT.US,D,19920327,000000,4.58232,4.58232,4.508,4.52653,3922042.1590564,0
+ABT.US,D,19920330,000000,4.53773,4.54535,4.49294,4.54535,3811550.6134369,0
+ABT.US,D,19920331,000000,4.54535,4.57518,4.508,4.54535,5256569.231735,0
+ABT.US,D,19920401,000000,4.55655,4.63107,4.48154,4.59362,6270337.1858077,0
+ABT.US,D,19920402,000000,4.59362,4.60134,4.49294,4.50066,4778111.95635,0
+ABT.US,D,19920403,000000,4.5192,4.55655,4.50066,4.52653,4349005.8086332,0
+ABT.US,D,19920406,000000,4.54535,4.56389,4.508,4.508,5595571.3738338,0
+ABT.US,D,19920407,000000,4.52653,4.56389,4.46301,4.47083,7180045.1254179,0
+ABT.US,D,19920408,000000,4.45231,4.6496,4.43714,4.6496,15831933.995397,0
+ABT.US,D,19920409,000000,4.68329,4.82112,4.61611,4.77633,14846059.893697,0
+ABT.US,D,19920410,000000,4.85095,4.95183,4.83965,4.87721,14252813.966202,0
+ABT.US,D,19920413,000000,4.85838,4.92556,4.85838,4.91436,6026815.9829535,0
+ABT.US,D,19920414,000000,4.92556,5.08222,4.91436,5.03713,8076881.9292405,0
+ABT.US,D,19920415,000000,5.0747,5.0747,4.91436,4.97035,9643117.7032528,0
+ABT.US,D,19920416,000000,4.93319,4.94399,4.82112,4.85838,9598068.7279966,0
+ABT.US,D,19920420,000000,4.82112,4.83222,4.72085,4.73928,8413726.4354359,0
+ABT.US,D,19920421,000000,4.72768,4.79506,4.64227,4.70201,9741820.9677734,0
+ABT.US,D,19920422,000000,4.72085,4.7465,4.68329,4.7465,5635260.5715953,0
+ABT.US,D,19920423,000000,4.7579,4.78387,4.59748,4.69082,9737521.8429142,0
+ABT.US,D,19920424,000000,4.70201,4.73928,4.63483,4.64227,4656887.7363461,0
+ABT.US,D,19920427,000000,4.68329,4.72085,4.65336,4.68329,4633293.0088322,0
+ABT.US,D,19920428,000000,4.70201,4.79506,4.68329,4.77633,5358483.7205049,0
+ABT.US,D,19920429,000000,4.82112,4.91436,4.80249,4.89574,11946359.718011,0
+ABT.US,D,19920430,000000,4.91436,5.00008,4.89574,4.94399,9298757.8020277,0
+ABT.US,D,19920501,000000,4.94399,4.94399,4.81359,4.90684,9008047.1441458,0
+ABT.US,D,19920504,000000,4.91436,5.0631,4.90684,5.0631,7580190.7130206,0
+ABT.US,D,19920505,000000,5.0631,5.08222,5.00008,5.00008,7761487.6340507,0
+ABT.US,D,19920506,000000,4.98878,5.02673,4.92556,4.92556,6628639.9764824,0
+ABT.US,D,19920507,000000,4.92556,4.97035,4.92556,4.94399,4469155.2474223,0
+ABT.US,D,19920508,000000,4.92556,4.98174,4.91436,4.93319,6638299.8880206,0
+ABT.US,D,19920511,000000,4.94399,5.02673,4.93319,5.02673,4695513.2539194,0
+ABT.US,D,19920512,000000,5.02673,5.02673,4.93319,4.98878,5504378.4584218,0
+ABT.US,D,19920513,000000,4.97035,5.00781,4.93319,4.95183,4328625.3329213,0
+ABT.US,D,19920514,000000,4.90684,4.92556,4.85838,4.86967,7856965.5457426,0
+ABT.US,D,19920515,000000,4.85095,4.91436,4.81359,4.88801,6408725.6113529,0
+ABT.US,D,19920518,000000,4.87721,4.92556,4.87721,4.91436,2940461.1271105,0
+ABT.US,D,19920519,000000,4.92556,4.98174,4.88801,4.96252,6653320.5862377,0
+ABT.US,D,19920520,000000,4.97035,4.98174,4.92556,4.92556,5795100.2173302,0
+ABT.US,D,19920521,000000,4.88801,4.94399,4.85095,4.93319,4711605.7057986,0
+ABT.US,D,19920522,000000,4.94399,4.96252,4.91436,4.93319,3233327.4025274,0
+ABT.US,D,19920526,000000,4.91436,4.92556,4.83965,4.88801,4760946.7416244,0
+ABT.US,D,19920527,000000,4.86967,4.92556,4.86967,4.91436,3250491.6080688,0
+ABT.US,D,19920528,000000,4.93319,5.01851,4.90684,5.01851,5925980.3121353,0
+ABT.US,D,19920529,000000,5.02673,5.09322,4.98878,4.98878,8332197.4682989,0
+ABT.US,D,19920601,000000,4.98174,5.0747,4.90684,5.05626,5080090.1562632,0
+ABT.US,D,19920602,000000,5.03713,5.03713,4.85095,4.90684,8789738.391141,0
+ABT.US,D,19920603,000000,4.94399,4.94399,4.68329,4.72085,10596279.097837,0
+ABT.US,D,19920604,000000,4.72085,4.77633,4.70201,4.7579,5278562.3838611,0
+ABT.US,D,19920605,000000,4.77633,4.83222,4.73928,4.77633,4530845.670784,0
+ABT.US,D,19920608,000000,4.06437,4.23213,3.98956,4.15741,50091352.197483,0
+ABT.US,D,19920609,000000,4.2134,4.25056,4.11996,4.15741,23818157.876873,0
+ABT.US,D,19920610,000000,4.15741,4.23213,4.04534,4.06437,16084570.150301,0
+ABT.US,D,19920611,000000,4.06437,4.11996,3.91485,4.04534,19572676.205872,0
+ABT.US,D,19920612,000000,4.06437,4.19478,4.02702,4.15741,10906842.428074,0
+ABT.US,D,19920615,000000,4.15741,4.19478,4.10183,4.11996,10911671.374658,0
+ABT.US,D,19920616,000000,4.13899,4.17595,4.06437,4.06437,8870198.6321686,0
+ABT.US,D,19920617,000000,4.083,4.11996,4.06437,4.10183,8531194.4717013,0
+ABT.US,D,19920618,000000,4.083,4.15741,4.06437,4.15741,8069911.4937,0
+ABT.US,D,19920619,000000,4.11996,4.2134,4.11996,4.15741,9391021.4619176,0
+ABT.US,D,19920622,000000,4.17595,4.38116,4.15741,4.38116,8400322.45037,0
+ABT.US,D,19920623,000000,4.36254,4.36254,4.2134,4.26929,8582155.2482311,0
+ABT.US,D,19920624,000000,4.25056,4.30655,4.15741,4.26929,7519041.2124113,0
+ABT.US,D,19920625,000000,4.26929,4.28802,4.19478,4.19478,7033613.5014858,0
+ABT.US,D,19920626,000000,4.2134,4.32527,4.19478,4.30655,4484711.8224705,0
+ABT.US,D,19920629,000000,4.3441,4.43714,4.32527,4.41842,4785626.3421955,0
+ABT.US,D,19920630,000000,4.43714,4.47431,4.39989,4.45607,6176466.9046089,0
+ABT.US,D,19920701,000000,4.43714,4.56775,4.43714,4.54893,8269979.2415802,0
+ABT.US,D,19920702,000000,4.58638,4.62353,4.47431,4.49294,6516535.7544487,0
+ABT.US,D,19920706,000000,4.49294,4.60491,4.43714,4.54893,8176647.8647651,0
+ABT.US,D,19920707,000000,4.54893,4.60491,4.45607,4.47431,5889502.3386232,0
+ABT.US,D,19920708,000000,4.47431,4.51156,4.41842,4.43714,6201679.3544583,0
+ABT.US,D,19920709,000000,4.47817,4.55655,4.40345,4.42208,9963883.8861482,0
+ABT.US,D,19920710,000000,4.45974,4.47817,4.3663,4.38503,6655461.0660091,0
+ABT.US,D,19920713,000000,4.40345,4.47817,4.3663,4.44062,4358122.7790507,0
+ABT.US,D,19920714,000000,4.45974,4.63107,4.42208,4.59362,9332016.4778167,0
+ABT.US,D,19920715,000000,4.59362,4.6496,4.53416,4.55655,7741104.1307861,0
+ABT.US,D,19920716,000000,4.51552,4.92913,4.4968,4.53416,4834970.405574,0
+ABT.US,D,19920717,000000,4.4968,4.51552,4.45974,4.4968,4303952.79664,0
+ABT.US,D,19920720,000000,4.38503,4.47817,4.3663,4.42208,5293581.0637097,0
+ABT.US,D,19920721,000000,4.45974,4.4968,4.42208,4.45974,4999644.0438149,0
+ABT.US,D,19920722,000000,4.44062,4.47817,4.34747,4.38503,5731810.2369494,0
+ABT.US,D,19920723,000000,4.3663,4.44062,4.3663,4.44062,3549255.5561799,0
+ABT.US,D,19920724,000000,4.38503,4.47817,4.38503,4.45974,3488114.1290444,0
+ABT.US,D,19920727,000000,4.47817,4.55655,4.45974,4.51552,4789912.3476596,0
+ABT.US,D,19920728,000000,4.51552,4.6496,4.51552,4.61204,5982300.8661599,0
+ABT.US,D,19920729,000000,4.66822,4.68696,4.59362,4.63107,6933310.6799459,0
+ABT.US,D,19920730,000000,4.59362,4.6496,4.53416,4.55655,5711963.6197002,0
+ABT.US,D,19920731,000000,4.53416,4.59362,4.51552,4.57518,4316824.9416117,0
+ABT.US,D,19920803,000000,4.57518,4.66822,4.53416,4.66822,4035224.1898577,0
+ABT.US,D,19920804,000000,4.66822,4.74314,4.59362,4.61204,5875014.4896843,0
+ABT.US,D,19920805,000000,4.63107,4.63107,4.57518,4.61204,4050782.7832743,0
+ABT.US,D,19920806,000000,4.61204,4.70549,4.61204,4.61204,4374756.1536821,0
+ABT.US,D,19920807,000000,4.61204,4.72421,4.57518,4.59362,5842302.7917531,0
+ABT.US,D,19920810,000000,4.55655,4.70549,4.53416,4.68696,3721976.4295446,0
+ABT.US,D,19920811,000000,4.68696,4.68696,4.59362,4.61204,4299123.8500551,0
+ABT.US,D,19920812,000000,4.57518,4.63107,4.55655,4.57518,3234932.0054679,0
+ABT.US,D,19920813,000000,4.61204,4.63107,4.51552,4.55655,4352764.0107402,0
+ABT.US,D,19920814,000000,4.53416,4.59362,4.51552,4.55655,4222421.8111346,0
+ABT.US,D,19920817,000000,4.57518,4.66822,4.55655,4.63107,3468806.4161789,0
+ABT.US,D,19920818,000000,4.66822,4.72421,4.63107,4.66822,5698015.6843294,0
+ABT.US,D,19920819,000000,4.66822,4.72421,4.63107,4.63107,3059541.8397902,0
+ABT.US,D,19920820,000000,4.61204,4.6496,4.57518,4.59362,2745750.1291723,0
+ABT.US,D,19920821,000000,4.66822,4.66822,4.47817,4.51552,5262472.9595346,0
+ABT.US,D,19920824,000000,4.45974,4.53416,4.45974,4.51552,3626492.4627473,0
+ABT.US,D,19920825,000000,4.4968,4.59362,4.47817,4.55655,5880918.217484,0
+ABT.US,D,19920826,000000,4.57518,4.70549,4.57518,4.70549,5116576.2032493,0
+ABT.US,D,19920827,000000,4.74314,4.76157,4.63107,4.68696,4399428.6899635,0
+ABT.US,D,19920828,000000,4.66822,4.70549,4.61204,4.6496,3553014.7674711,0
+ABT.US,D,19920831,000000,4.61204,4.6496,4.57518,4.59362,2728590.9695522,0
+ABT.US,D,19920901,000000,4.59362,4.74314,4.57518,4.74314,3379217.0945231,0
+ABT.US,D,19920902,000000,4.72421,4.72421,4.6496,4.68696,3926874.133194,0
+ABT.US,D,19920903,000000,4.68696,4.70549,4.61204,4.6496,4638113.8819432,0
+ABT.US,D,19920904,000000,4.63107,4.68696,4.63107,4.68696,2040409.0623015,0
+ABT.US,D,19920908,000000,4.68696,4.68696,4.53416,4.55655,5062402.1841016,0
+ABT.US,D,19920909,000000,4.57518,4.59362,4.51552,4.55655,4236368.7373211,0
+ABT.US,D,19920910,000000,4.59362,4.59362,4.53416,4.55655,4111925.219594,0
+ABT.US,D,19920911,000000,4.55655,4.59362,4.53416,4.57518,3017162.1568468,0
+ABT.US,D,19920914,000000,4.66822,4.68696,4.59362,4.6496,4825850.4076038,0
+ABT.US,D,19920915,000000,4.61204,4.6496,4.51552,4.51552,4596818.0628727,0
+ABT.US,D,19920916,000000,4.44062,4.53416,4.42208,4.47817,6866795.3467364,0
+ABT.US,D,19920917,000000,4.51552,4.53416,4.44062,4.47817,5971034.3333128,0
+ABT.US,D,19920918,000000,4.51552,4.51552,4.45974,4.4968,5967276.1312059,0
+ABT.US,D,19920921,000000,4.47817,4.4968,4.44062,4.45974,3433936.0731599,0
+ABT.US,D,19920922,000000,4.44062,4.4968,4.40345,4.42208,4456817.9700974,0
+ABT.US,D,19920923,000000,4.42208,4.44062,4.38503,4.40345,3845342.1385043,0
+ABT.US,D,19920924,000000,4.44062,4.44062,4.3663,4.40345,4745933.107697,0
+ABT.US,D,19920925,000000,4.38503,4.38503,4.13899,4.27286,11620242.840279,0
+ABT.US,D,19920928,000000,4.21717,4.27286,4.11996,4.25453,8112280.0756168,0
+ABT.US,D,19920929,000000,4.25453,4.34747,4.19844,4.27286,7093149.3164966,0
+ABT.US,D,19920930,000000,4.25453,4.31071,4.25453,4.25453,7452529.9159388,0
+ABT.US,D,19921001,000000,4.29168,4.32884,4.25453,4.27286,5971573.2376966,0
+ABT.US,D,19921002,000000,4.29168,4.29168,4.16129,4.19844,5884674.4012226,0
+ABT.US,D,19921005,000000,4.11996,4.16129,3.98956,4.13899,11707668.470925,0
+ABT.US,D,19921006,000000,4.13899,4.18011,4.04534,4.16129,7844088.3548497,0
+ABT.US,D,19921007,000000,4.18011,4.23599,4.11996,4.16129,6595922.2234456,0
+ABT.US,D,19921008,000000,4.14245,4.35124,4.14245,4.31407,7009474.8236669,0
+ABT.US,D,19921009,000000,4.29545,4.37016,4.25829,4.33281,7843555.5055714,0
+ABT.US,D,19921012,000000,4.27682,4.37016,4.27682,4.37016,3577153.4452899,0
+ABT.US,D,19921013,000000,4.37016,4.41099,4.31407,4.33281,5656709.7734165,0
+ABT.US,D,19921014,000000,4.33281,4.42992,4.31407,4.37016,4999644.0438149,0
+ABT.US,D,19921015,000000,4.33281,4.4858,4.33281,4.46667,5039334.2507608,0
+ABT.US,D,19921016,000000,4.46667,4.46667,4.35124,4.46667,5226531.8720377,0
+ABT.US,D,19921019,000000,4.42992,4.50423,4.42992,4.46667,4718042.2828766,0
+ABT.US,D,19921020,000000,4.4858,4.50423,4.33281,4.37016,5833186.8305198,0
+ABT.US,D,19921021,000000,4.38869,4.44844,4.37016,4.42992,4912208.3213257,0
+ABT.US,D,19921022,000000,4.42992,4.46667,4.41099,4.44844,3234932.0054679,0
+ABT.US,D,19921023,000000,4.41099,4.42992,4.33281,4.37016,4566778.6848069,0
+ABT.US,D,19921026,000000,4.37016,4.42992,4.33281,4.41099,4124800.3921185,0
+ABT.US,D,19921027,000000,4.41099,4.41099,4.35124,4.37016,4390306.6736248,0
+ABT.US,D,19921028,000000,4.37016,4.37016,4.29545,4.33281,4650453.1776366,0
+ABT.US,D,19921029,000000,4.35124,4.38869,4.33281,4.38869,6763271.2091048,0
+ABT.US,D,19921030,000000,4.38869,4.46667,4.37016,4.38869,6340604.6660188,0
+ABT.US,D,19921102,000000,4.37016,4.50423,4.37016,4.50423,8475415.8496132,0
+ABT.US,D,19921103,000000,4.50423,4.50423,4.38869,4.41099,5209370.694049,0
+ABT.US,D,19921104,000000,4.37016,4.42992,4.25829,4.27682,6551404.0790993,0
+ABT.US,D,19921105,000000,4.25829,4.29545,4.202,4.27682,5740389.3121673,0
+ABT.US,D,19921106,000000,4.29545,4.29545,4.202,4.23937,5217949.769267,0
+ABT.US,D,19921109,000000,4.23937,4.33281,4.22073,4.27682,4722330.3067092,0
+ABT.US,D,19921110,000000,4.25829,4.29545,4.22073,4.27682,5732345.1045962,0
+ABT.US,D,19921111,000000,4.29545,4.4858,4.27682,4.44844,8230825.9206497,0
+ABT.US,D,19921112,000000,4.4858,4.54169,4.46667,4.4858,10377435.477185,0
+ABT.US,D,19921113,000000,4.50423,4.54169,4.46667,4.52256,4713746.18557,0
+ABT.US,D,19921116,000000,4.52256,4.57865,4.50423,4.56021,7122114.9225318,0
+ABT.US,D,19921117,000000,4.57865,4.67576,4.57865,4.67576,8987661.6225128,0
+ABT.US,D,19921118,000000,4.67576,4.7691,4.65336,4.73154,7945998.8068827,0
+ABT.US,D,19921119,000000,4.71281,4.73154,4.67576,4.73154,4340958.5735094,0
+ABT.US,D,19921120,000000,4.7691,4.82498,4.71281,4.80646,5559088.3544004,0
+ABT.US,D,19921123,000000,4.80646,4.80646,4.71281,4.71281,3296087.5611826,0
+ABT.US,D,19921124,000000,4.71281,4.80646,4.69419,4.73154,4432683.3290155,0
+ABT.US,D,19921125,000000,4.73154,4.78773,4.71281,4.71281,2631508.4549198,0
+ABT.US,D,19921127,000000,4.71281,4.75038,4.69419,4.71281,1548009.9066512,0
+ABT.US,D,19921130,000000,4.71281,4.73154,4.61611,4.65336,5619168.1197161,0
+ABT.US,D,19921201,000000,4.63483,4.69419,4.57865,4.67576,5369211.3489683,0
+ABT.US,D,19921202,000000,4.73154,4.73154,4.61611,4.65336,5587517.0744203,0
+ABT.US,D,19921203,000000,4.65336,4.67576,4.59748,4.65336,4308777.7064879,0
+ABT.US,D,19921204,000000,4.69419,4.73154,4.65336,4.69419,3494011.8017387,0
+ABT.US,D,19921207,000000,4.71281,4.75038,4.65336,4.75038,4255145.6192768,0
+ABT.US,D,19921208,000000,4.7691,4.80646,4.73154,4.78773,3875380.5073858,0
+ABT.US,D,19921209,000000,4.7691,4.82498,4.73154,4.80646,5556410.9886136,0
+ABT.US,D,19921210,000000,4.78773,4.78773,4.67576,4.67576,5033437.5872507,0
+ABT.US,D,19921211,000000,4.69419,4.80646,4.65336,4.73154,4036829.8019823,0
+ABT.US,D,19921214,000000,4.71281,4.80646,4.67576,4.80646,5709815.0664548,0
+ABT.US,D,19921215,000000,4.80646,4.86215,4.7691,4.7691,6571246.6596116,0
+ABT.US,D,19921216,000000,4.80646,4.82498,4.71281,4.71281,4581258.4602718,0
+ABT.US,D,19921217,000000,4.73154,4.86215,4.69419,4.84362,5009837.8138157,0
+ABT.US,D,19921218,000000,4.9218,4.94033,4.84362,4.94033,11421240.790955,0
+ABT.US,D,19921221,000000,4.88087,4.99661,4.86215,4.99661,5378334.3744911,0
+ABT.US,D,19921222,000000,4.97798,4.97798,4.78773,4.88087,7270164.2687994,0
+ABT.US,D,19921223,000000,4.84362,4.88087,4.75038,4.75038,5405681.2490065,0
+ABT.US,D,19921224,000000,4.73154,4.78773,4.69419,4.73154,4402640.9233971,0
+ABT.US,D,19921228,000000,4.73154,4.7691,4.69419,4.75038,8096725.5189371,0
+ABT.US,D,19921229,000000,4.75038,4.7691,4.65336,4.65336,5745216.2403837,0
+ABT.US,D,19921230,000000,4.67576,4.71281,4.63483,4.67576,3127130.9450302,0
+ABT.US,D,19921231,000000,4.71281,4.71281,4.59748,4.59748,3555155.2472426,0
+ABT.US,D,19930104,000000,4.61611,4.67576,4.56021,4.59748,8111745.20797,0
+ABT.US,D,19930105,000000,4.59748,4.59748,4.41099,4.50423,10808149.255396,0
+ABT.US,D,19930106,000000,4.4858,4.50423,4.27682,4.38869,12591629.09304,0
+ABT.US,D,19930107,000000,4.35124,4.38869,4.27682,4.29545,7840332.1711112,0
+ABT.US,D,19930108,000000,4.29545,4.38869,4.27682,4.37016,10582341.254308,0
+ABT.US,D,19930111,000000,4.41465,4.47083,4.31765,4.3551,6541213.3366512,0
+ABT.US,D,19930112,000000,4.31765,4.3551,4.2246,4.28068,9571783.5153008,0
+ABT.US,D,19930113,000000,4.29882,4.3551,4.16485,4.33637,9059534.7148485,0
+ABT.US,D,19930114,000000,4.3551,4.37373,4.14622,4.2246,9194167.9658395,0
+ABT.US,D,19930115,000000,4.29882,4.37373,4.24283,4.28068,12858752.087697,0
+ABT.US,D,19930118,000000,4.29882,4.31765,4.16485,4.202,8597711.8232793,0
+ABT.US,D,19930119,000000,4.18368,4.2246,4.07181,4.07181,16247093.216928,0
+ABT.US,D,19930120,000000,4.10906,4.202,4.09013,4.14622,11737704.821438,0
+ABT.US,D,19930121,000000,4.16485,4.2246,4.14622,4.2246,9215631.29624,0
+ABT.US,D,19930122,000000,4.24283,4.33637,4.12769,4.24283,6348109.9692061,0
+ABT.US,D,19930125,000000,4.26176,4.3551,4.26176,4.29882,5319857.1937473,0
+ABT.US,D,19930126,000000,4.33637,4.3551,4.18368,4.202,6040231.069046,0
+ABT.US,D,19930127,000000,4.2246,4.2246,4.09013,4.14622,7535132.6551063,0
+ABT.US,D,19930128,000000,4.16485,4.202,4.10906,4.10906,6868941.8816134,0
+ABT.US,D,19930129,000000,4.12769,4.18368,4.10906,4.18368,6219917.3320301,0
+ABT.US,D,19930201,000000,4.24283,4.24283,4.12769,4.18368,5967817.0539581,0
+ABT.US,D,19930202,000000,4.16485,4.18368,3.9746,3.9746,13449846.434395,0
+ABT.US,D,19930203,000000,3.99353,4.2246,3.95636,4.202,16748610.35218,0
+ABT.US,D,19930204,000000,4.24283,4.24283,4.12769,4.16485,6960665.6279353,0
+ABT.US,D,19930205,000000,4.14622,4.18368,4.07181,4.18368,5965129.5963289,0
+ABT.US,D,19930208,000000,4.18368,4.2246,4.05328,4.05328,6758445.2900727,0
+ABT.US,D,19930209,000000,4.03444,4.16485,3.99353,4.16485,7970140.5122542,0
+ABT.US,D,19930210,000000,4.18368,4.2246,4.12769,4.18368,8311820.0201399,0
+ABT.US,D,19930211,000000,4.16485,4.29882,4.16485,4.2246,5821918.2793043,0
+ABT.US,D,19930212,000000,4.26176,4.28068,4.18368,4.26176,5996241.7372409,0
+ABT.US,D,19930216,000000,4.16485,4.18368,3.99353,4.05328,10360269.253276,0
+ABT.US,D,19930217,000000,3.99353,4.03444,3.84399,3.91851,12236005.68652,0
+ABT.US,D,19930218,000000,3.95636,3.99353,3.78464,3.80298,9774540.7391787,0
+ABT.US,D,19930219,000000,3.80298,3.8216,3.65414,3.6911,13784553.488371,0
+ABT.US,D,19930222,000000,3.70973,3.74709,3.44149,3.5385,17562312.576741,0
+ABT.US,D,19930223,000000,3.57556,3.6911,3.48292,3.6911,17030213.122302,0
+ABT.US,D,19930224,000000,3.72915,3.95636,3.70973,3.95636,16954579.809491,0
+ABT.US,D,19930225,000000,3.91851,4.03444,3.86312,4.01215,11876627.105447,0
+ABT.US,D,19930226,000000,4.01215,4.05328,3.91851,3.9746,7555514.1400024,0
+ABT.US,D,19930301,000000,3.9746,4.01215,3.91851,3.93764,9092254.4862538,0
+ABT.US,D,19930302,000000,3.95636,3.95636,3.89998,3.95636,7158049.9549233,0
+ABT.US,D,19930303,000000,3.91851,3.93764,3.86312,3.89998,7914892.7210761,0
+ABT.US,D,19930304,000000,3.93764,3.93764,3.86312,3.88146,4534597.8177855,0
+ABT.US,D,19930305,000000,3.89998,3.9746,3.86312,3.88146,7847308.6617572,0
+ABT.US,D,19930308,000000,3.86312,4.03444,3.86312,4.01215,7234220.1537498,0
+ABT.US,D,19930309,000000,3.9746,3.99353,3.84399,3.84399,7578579.0457906,0
+ABT.US,D,19930310,000000,3.86312,4.03444,3.86312,4.01215,10890755.022115,0
+ABT.US,D,19930311,000000,4.01215,4.07181,3.95636,3.99353,6532093.338681,0
+ABT.US,D,19930312,000000,3.93764,4.05328,3.89998,4.05328,8802605.4901915,0
+ABT.US,D,19930315,000000,4.03444,4.05328,3.99353,4.03444,3568569.3241508,0
+ABT.US,D,19930316,000000,3.9746,3.9746,3.91851,3.95636,4640799.3212038,0
+ABT.US,D,19930317,000000,3.91851,3.91851,3.88146,3.88146,8171822.9549172,0
+ABT.US,D,19930318,000000,3.88146,3.91851,3.8216,3.88146,6588420.9569952,0
+ABT.US,D,19930319,000000,3.88146,3.88146,3.63154,3.63154,14422306.459186,0
+ABT.US,D,19930322,000000,3.63154,3.8216,3.57556,3.76591,13943320.37126,0
+ABT.US,D,19930323,000000,3.78464,3.86312,3.76591,3.76591,9542813.8725287,0
+ABT.US,D,19930324,000000,3.61331,3.6911,3.5385,3.65414,17923294.751571,0
+ABT.US,D,19930325,000000,3.63154,3.76591,3.61331,3.70973,8264079.5505175,0
+ABT.US,D,19930326,000000,3.76591,3.80298,3.61331,3.61331,7726086.4601218,0
+ABT.US,D,19930329,000000,3.67277,3.76591,3.63154,3.72915,6322364.6700784,0
+ABT.US,D,19930330,000000,3.74709,3.95636,3.72915,3.95636,9380297.8701912,0
+ABT.US,D,19930331,000000,4.09013,4.09013,3.91851,3.91851,10180045.095092,0
+ABT.US,D,19930401,000000,3.95636,3.95636,3.8216,3.8216,4554438.3799293,0
+ABT.US,D,19930402,000000,3.78464,3.88146,3.65414,3.80298,8361168.1202553,0
+ABT.US,D,19930405,000000,3.80298,3.88146,3.78464,3.86312,4025035.4657781,0
+ABT.US,D,19930406,000000,3.88146,3.91851,3.78464,3.80298,4708382.3713384,0
+ABT.US,D,19930407,000000,3.76591,3.80298,3.6911,3.74709,5562306.6429394,0
+ABT.US,D,19930408,000000,3.58359,3.67643,3.56456,3.63938,10968531.842251,0
+ABT.US,D,19930412,000000,3.75481,3.87055,3.73589,3.87055,6527263.382912,0
+ABT.US,D,19930413,000000,3.94497,3.9638,3.811,3.811,6814767.8624657,0
+ABT.US,D,19930414,000000,3.75481,3.85133,3.73589,3.811,4932592.8337744,0
+ABT.US,D,19930415,000000,3.811,3.90821,3.77335,3.90821,4162347.0917401,0
+ABT.US,D,19930416,000000,3.92644,3.92644,3.82933,3.87055,6260146.4433597,0
+ABT.US,D,19930419,000000,3.87055,4.06021,3.82933,4.00453,9166277.1410191,0
+ABT.US,D,19930420,000000,4.00453,4.13899,3.98589,4.13899,9270872.0231286,0
+ABT.US,D,19930421,000000,4.17595,4.27286,4.15741,4.19478,12578220.062053,0
+ABT.US,D,19930422,000000,4.19478,4.2134,3.94497,3.94497,5348827.8457037,0
+ABT.US,D,19930423,000000,3.90821,4.06021,3.90821,3.94497,5718394.1416727,0
+ABT.US,D,19930426,000000,3.9638,4.09777,3.9638,4.07923,4437513.2847847,0
+ABT.US,D,19930427,000000,4.07923,4.34747,4.07923,4.32884,14514030.205508,0
+ABT.US,D,19930428,000000,4.31071,4.31071,4.17595,4.2134,5699084.4104387,0
+ABT.US,D,19930429,000000,4.17595,4.2134,4.09777,4.15741,3530483.7201454,0
+ABT.US,D,19930430,000000,4.15741,4.27286,4.15741,4.27286,4465402.0912365,0
+ABT.US,D,19930503,000000,4.29168,4.38503,4.27286,4.38503,7603254.6096247,0
+ABT.US,D,19930504,000000,4.34747,4.3663,4.25056,4.29168,5487218.2896174,0
+ABT.US,D,19930505,000000,4.2134,4.32884,4.15741,4.29168,10041119.783531,0
+ABT.US,D,19930506,000000,4.29168,4.29168,4.17595,4.23213,6437154.3313729,0
+ABT.US,D,19930507,000000,4.19478,4.31071,4.19478,4.23213,4655279.0966687,0
+ABT.US,D,19930510,000000,4.23213,4.29168,4.19478,4.19478,6516535.7544487,0
+ABT.US,D,19930511,000000,4.2134,4.23213,4.15741,4.2134,5292514.3559688,0
+ABT.US,D,19930512,000000,4.19478,4.23213,4.13899,4.17595,4815125.8066933,0
+ABT.US,D,19930513,000000,4.09777,4.1163,4.00453,4.02325,4630071.6927405,0
+ABT.US,D,19930514,000000,4.00453,4.15741,3.94497,4.13899,7494900.516224,0
+ABT.US,D,19930517,000000,4.25056,4.34747,4.23213,4.31071,10392456.175403,0
+ABT.US,D,19930518,000000,4.34747,4.38503,4.23213,4.31071,6343287.0777267,0
+ABT.US,D,19930519,000000,4.32884,4.3663,4.23213,4.29168,8353118.866763,0
+ABT.US,D,19930520,000000,4.31071,4.32884,4.27286,4.31071,3840515.2102879,0
+ABT.US,D,19930521,000000,4.2134,4.29168,4.19478,4.29168,9296082.4546094,0
+ABT.US,D,19930524,000000,4.29168,4.3663,4.27286,4.31071,4473448.3171762,0
+ABT.US,D,19930525,000000,4.27286,4.29168,4.19478,4.27286,6404966.4000617,0
+ABT.US,D,19930526,000000,4.25056,4.31071,4.23213,4.27286,5802608.5480703,0
+ABT.US,D,19930527,000000,4.27286,4.27286,4.17595,4.2134,5810654.77401,0
+ABT.US,D,19930528,000000,4.19478,4.2134,4.13899,4.15741,5331126.7541471,0
+ABT.US,D,19930601,000000,4.1163,4.17595,4.07923,4.15741,5550512.3067351,0
+ABT.US,D,19930602,000000,4.15741,4.2134,4.15741,4.2134,5674414.9017101,0
+ABT.US,D,19930603,000000,4.19478,4.2134,4.1163,4.13899,7097979.2722656,0
+ABT.US,D,19930604,000000,4.1163,4.1163,3.90821,3.9638,9078309.5784357,0
+ABT.US,D,19930607,000000,4.00453,4.02325,3.94497,3.98589,4919188.8487086,0
+ABT.US,D,19930608,000000,3.98589,4.02325,3.94497,3.94497,4247094.347416,0
+ABT.US,D,19930609,000000,3.9638,4.00453,3.9638,3.9638,5155726.4966271,0
+ABT.US,D,19930610,000000,3.98589,4.02325,3.9638,4.00453,8675482.5883092,0
+ABT.US,D,19930611,000000,4.04188,4.04188,3.9638,3.98589,5574641.9018958,0
+ABT.US,D,19930614,000000,3.98589,4.07923,3.92644,4.06021,7188091.3513575,0
+ABT.US,D,19930615,000000,4.07923,4.09777,3.98589,4.00453,3720901.6483298,0
+ABT.US,D,19930616,000000,4.00453,4.15741,3.98589,4.15741,5873947.7819434,0
+ABT.US,D,19930617,000000,4.13899,4.19478,4.09777,4.13899,4519044.27029,0
+ABT.US,D,19930618,000000,4.09777,4.13899,4.00453,4.00453,10784554.527882,0
+ABT.US,D,19930621,000000,4.02325,4.04188,3.98589,4.00453,4967459.1400565,0
+ABT.US,D,19930622,000000,4.02325,4.04188,3.94497,3.98589,4314676.3883664,0
+ABT.US,D,19930623,000000,3.9638,3.98589,3.92644,3.92644,5804218.196932,0
+ABT.US,D,19930624,000000,3.94497,4.00453,3.94497,3.98589,4747535.6922689,0
+ABT.US,D,19930625,000000,4.02325,4.09777,4.00453,4.06021,3738064.8446869,0
+ABT.US,D,19930628,000000,4.04188,4.06021,3.98589,4.00453,3815302.7604385,0
+ABT.US,D,19930629,000000,3.9638,4.00453,3.92644,3.98589,5150368.7375009,0
+ABT.US,D,19930630,000000,3.9638,4.04188,3.92644,3.92644,4513143.5700431,0
+ABT.US,D,19930701,000000,3.92644,3.92644,3.87055,3.90821,7399963.5272843,0
+ABT.US,D,19930702,000000,3.87055,3.88928,3.79208,3.87055,8711958.543453,0
+ABT.US,D,19930706,000000,3.82933,3.85133,3.73589,3.79208,8360096.3665932,0
+ABT.US,D,19930707,000000,3.87055,3.94497,3.85133,3.88928,7172537.803862,0
+ABT.US,D,19930708,000000,3.88928,3.94497,3.87055,3.94497,8399783.5459863,0
+ABT.US,D,19930709,000000,3.93387,3.9524,3.7994,3.89622,11023243.756598,0
+ABT.US,D,19930712,000000,3.93387,3.98956,3.91485,3.93387,7087784.4930807,0
+ABT.US,D,19930713,000000,3.97093,4.04931,3.97093,3.98956,8482387.294338,0
+ABT.US,D,19930714,000000,3.98956,4.04931,3.9524,3.98956,7552830.7191102,0
+ABT.US,D,19930715,000000,3.97093,3.97093,3.85529,3.89622,6007508.2700881,0
+ABT.US,D,19930716,000000,3.89622,3.89622,3.81823,3.83687,5400319.4531433,0
+ABT.US,D,19930719,000000,3.83687,3.89622,3.81823,3.85529,5752725.580308,0
+ABT.US,D,19930720,000000,3.87392,3.97093,3.85529,3.9524,6882355.9585216,0
+ABT.US,D,19930721,000000,3.97093,4.03068,3.9524,4.03068,6228497.4164323,0
+ABT.US,D,19930722,000000,3.97093,4.01215,3.91485,3.9524,5762379.4367408,0
+ABT.US,D,19930723,000000,3.93387,3.98956,3.93387,3.98956,3679598.7649698,0
+ABT.US,D,19930726,000000,3.9524,3.98956,3.78058,3.9524,3349183.7715627,0
+ABT.US,D,19930727,000000,3.9524,3.97093,3.93387,3.93387,6051496.5927089,0
+ABT.US,D,19930728,000000,3.9524,3.9524,3.89622,3.89622,3886643.0034959,0
+ABT.US,D,19930729,000000,3.89622,3.91485,3.83687,3.83687,4915963.4958799,0
+ABT.US,D,19930730,000000,3.83687,3.87392,3.81823,3.85529,4604320.3385074,0
+ABT.US,D,19930802,000000,3.85529,3.91485,3.81823,3.83687,4308777.7064879,0
+ABT.US,D,19930803,000000,3.81823,3.87392,3.7994,3.85529,5664760.0360931,0
+ABT.US,D,19930804,000000,3.85529,3.87392,3.83687,3.85529,4440729.5549552,0
+ABT.US,D,19930805,000000,3.81823,3.85529,3.78058,3.81823,3877524.01471,0
+ABT.US,D,19930806,000000,3.81823,3.81823,3.78058,3.7994,3528875.080468,0
+ABT.US,D,19930809,000000,3.81823,3.81823,3.66534,3.73995,6931695.9851631,0
+ABT.US,D,19930810,000000,3.70289,3.73995,3.66534,3.66534,4830138.4314364,0
+ABT.US,D,19930811,000000,3.66534,3.72132,3.5499,3.5499,10890218.1361,0
+ABT.US,D,19930812,000000,3.58715,3.64284,3.50858,3.60549,11646518.970317,0
+ABT.US,D,19930813,000000,3.64284,3.72132,3.62431,3.70289,5460391.1449851,0
+ABT.US,D,19930816,000000,3.70289,3.83687,3.68407,3.83687,6248881.9288811,0
+ABT.US,D,19930817,000000,3.83687,3.89622,3.81823,3.87392,7116213.2131006,0
+ABT.US,D,19930818,000000,3.91485,4.01215,3.89622,3.98956,7071696.0779385,0
+ABT.US,D,19930819,000000,4.03068,4.06813,3.98956,4.06813,7742181.9395536,0
+ABT.US,D,19930820,000000,4.04931,4.04931,3.97093,4.01215,7988915.3758414,0
+ABT.US,D,19930823,000000,4.01215,4.04931,3.9524,4.01215,4094223.1188531,0
+ABT.US,D,19930824,000000,4.01215,4.01215,3.97093,3.98956,3352939.9553012,0
+ABT.US,D,19930825,000000,4.01215,4.03068,3.97093,3.97093,4358666.7293556,0
+ABT.US,D,19930826,000000,3.98956,4.12769,3.9524,4.06813,5565531.9957681,0
+ABT.US,D,19930827,000000,4.06813,4.06813,3.98956,4.03068,3639908.5580239,0
+ABT.US,D,19930830,000000,4.03068,4.06813,3.98956,4.03068,3152868.170684,0
+ABT.US,D,19930831,000000,4.04931,4.06813,3.9524,4.01215,5364923.3251356,0
+ABT.US,D,19930901,000000,4.01215,4.03068,3.9524,4.01215,3617380.538251,0
+ABT.US,D,19930902,000000,4.1052,4.29882,4.1052,4.14622,9497229.0204414,0
+ABT.US,D,19930903,000000,4.12769,4.16485,4.1052,4.12769,4139812.0076774,0
+ABT.US,D,19930907,000000,4.03068,4.08677,4.01215,4.04931,3607722.6450813,0
+ABT.US,D,19930908,000000,4.01215,4.01215,3.87392,3.97093,6099767.8932411,0
+ABT.US,D,19930909,000000,3.93387,4.04931,3.91485,4.04931,6221524.9625232,0
+ABT.US,D,19930910,000000,4.01215,4.1052,3.98956,4.04931,6551939.9559303,0
+ABT.US,D,19930913,000000,4.04931,4.06813,3.9524,3.98956,5204541.7474643,0
+ABT.US,D,19930914,000000,3.93387,4.12769,3.93387,4.1052,6476848.5750555,0
+ABT.US,D,19930915,000000,4.14622,4.16485,4.04931,4.16485,6083674.4321776,0
+ABT.US,D,19930916,000000,4.14622,4.14622,4.08677,4.08677,4075446.2368975,0
+ABT.US,D,19930917,000000,3.9524,4.08677,3.9524,4.06813,12946185.791819,0
+ABT.US,D,19930920,000000,4.04931,4.08677,3.9524,3.97093,4830138.4314364,0
+ABT.US,D,19930921,000000,3.98956,4.08677,3.98956,4.03068,11112819.958859,0
+ABT.US,D,19930922,000000,4.04931,4.06813,3.98956,4.01215,10373679.293446,0
+ABT.US,D,19930923,000000,4.03068,4.18368,4.01215,4.16485,10470228.958801,0
+ABT.US,D,19930924,000000,4.18368,4.2246,4.12769,4.202,7420350.0581015,0
+ABT.US,D,19930927,000000,4.202,4.24283,4.14622,4.2246,5080090.1562632,0
+ABT.US,D,19930928,000000,4.2246,4.2246,4.14622,4.14622,3459682.3814718,0
+ABT.US,D,19930929,000000,4.18368,4.24283,4.14622,4.2246,5312892.8133122,0
+ABT.US,D,19930930,000000,4.202,4.26176,4.18368,4.2246,4670835.6717169,0
+ABT.US,D,19931001,000000,4.18368,4.26176,4.14622,4.24283,5598246.7212521,0
+ABT.US,D,19931004,000000,4.202,4.2246,4.14622,4.16485,6370103.1213323,0
+ABT.US,D,19931005,000000,4.202,4.2246,4.1052,4.16485,5324153.2910539,0
+ABT.US,D,19931006,000000,4.18368,4.202,4.12769,4.14622,4003576.1721145,0
+ABT.US,D,19931007,000000,4.14622,4.202,4.08677,4.08677,5314497.4162526,0
+ABT.US,D,19931008,000000,4.0939,4.15365,3.97846,4.0939,7796888.8079796,0
+ABT.US,D,19931011,000000,4.13492,4.20994,4.11282,4.17198,5401931.1203734,0
+ABT.US,D,19931012,000000,4.20994,4.20994,4.13492,4.13492,4749152.4054202,0
+ABT.US,D,19931013,000000,4.13492,4.15365,4.05674,4.07497,4633293.0088322,0
+ABT.US,D,19931014,000000,4.0939,4.23213,4.0939,4.19062,7382258.3989908,0
+ABT.US,D,19931015,000000,4.25056,4.28802,4.20994,4.23213,8587520.0716469,0
+ABT.US,D,19931018,000000,4.26929,4.40345,4.25056,4.3663,7568921.1526209,0
+ABT.US,D,19931019,000000,4.3663,4.38503,4.26929,4.30655,5152510.2264566,0
+ABT.US,D,19931020,000000,4.30655,4.34747,4.25056,4.34747,4053464.185798,0
+ABT.US,D,19931021,000000,4.3663,4.50066,4.34747,4.50066,6603432.5725542,0
+ABT.US,D,19931022,000000,4.48154,4.50066,4.30655,4.30655,5470048.0289706,0
+ABT.US,D,19931025,000000,4.34747,4.3663,4.28802,4.32884,3614695.0989904,0
+ABT.US,D,19931026,000000,4.3663,4.3663,4.28802,4.32884,3421594.7590979,0
+ABT.US,D,19931027,000000,4.25056,4.30655,4.25056,4.25056,5612191.6290702,0
+ABT.US,D,19931028,000000,4.30655,4.38503,4.28802,4.34747,5561768.7477398,0
+ABT.US,D,19931029,000000,4.34747,4.40345,4.30655,4.40345,3696229.1120485,0
+ABT.US,D,19931101,000000,4.40345,4.48154,4.38503,4.42585,8374572.1053211,0
+ABT.US,D,19931102,000000,4.44458,4.48154,4.38503,4.48154,5466294.8727848,0
+ABT.US,D,19931103,000000,4.50066,4.54169,4.42585,4.46301,8186841.6347659,0
+ABT.US,D,19931104,000000,4.42585,4.46301,4.34747,4.34747,6528877.0685105,0
+ABT.US,D,19931105,000000,4.34747,4.34747,4.28802,4.32884,4731446.2679425,0
+ABT.US,D,19931108,000000,4.3663,4.38503,4.32884,4.34747,6846412.8526562,0
+ABT.US,D,19931109,000000,4.38503,4.40345,4.32884,4.32884,4263721.666942,0
+ABT.US,D,19931110,000000,4.30655,4.38503,4.30655,4.38503,5863755.0211269,0
+ABT.US,D,19931111,000000,4.3663,4.50066,4.3663,4.46301,6581976.3064433,0
+ABT.US,D,19931112,000000,4.46301,4.52256,4.46301,4.52256,7040049.0693795,0
+ABT.US,D,19931115,000000,4.50066,4.56021,4.46301,4.48154,6576613.5013959,0
+ABT.US,D,19931116,000000,4.50066,4.56021,4.48154,4.56021,6505275.276707,0
+ABT.US,D,19931117,000000,4.57865,4.57865,4.46301,4.48154,7200426.610314,0
+ABT.US,D,19931118,000000,4.42585,4.52256,4.42585,4.48154,7750225.1379405,0
+ABT.US,D,19931119,000000,4.46301,4.54169,4.42585,4.50066,6579824.7256453,0
+ABT.US,D,19931122,000000,4.50066,4.50066,4.40345,4.40345,6732703.0184977,0
+ABT.US,D,19931123,000000,4.44458,4.46301,4.40345,4.44458,7495441.4389763,0
+ABT.US,D,19931124,000000,4.46301,4.54169,4.46301,4.52256,5737704.8820909,0
+ABT.US,D,19931126,000000,4.50066,4.56021,4.50066,4.54169,1548545.7834823,0
+ABT.US,D,19931129,000000,4.56021,4.61977,4.50066,4.54169,6492936.9901978,0
+ABT.US,D,19931130,000000,4.50066,4.56021,4.48154,4.54169,4062575.10111,0
+ABT.US,D,19931201,000000,4.54169,4.57865,4.50066,4.52256,5398175.9458192,0
+ABT.US,D,19931202,000000,4.54169,4.60134,4.50066,4.57865,6181299.8879307,0
+ABT.US,D,19931203,000000,4.57865,4.6384,4.56021,4.61977,5898085.450578,0
+ABT.US,D,19931206,000000,4.61977,4.67576,4.60134,4.65703,11406218.07437,0
+ABT.US,D,19931207,000000,4.65703,4.67576,4.60134,4.61977,7258356.8132001,0
+ABT.US,D,19931208,000000,4.61977,4.6384,4.57865,4.6384,5598246.7212521,0
+ABT.US,D,19931209,000000,4.61977,4.61977,4.52256,4.54169,7237973.3099356,0
+ABT.US,D,19931210,000000,4.56021,4.57865,4.40345,4.42585,12647410.742681,0
+ABT.US,D,19931213,000000,4.40345,4.44458,4.34747,4.42585,6693541.6240934,0
+ABT.US,D,19931214,000000,4.48154,4.48154,4.42585,4.44458,4961558.4398095,0
+ABT.US,D,19931215,000000,4.38503,4.48154,4.3663,4.40345,6411938.8539708,0
+ABT.US,D,19931216,000000,4.42585,4.44458,4.30655,4.3663,5747897.6429074,0
+ABT.US,D,19931217,000000,4.34747,4.46301,4.34747,4.42585,6799211.2874175,0
+ABT.US,D,19931220,000000,4.38503,4.52256,4.38503,4.48154,5638472.8050289,0
+ABT.US,D,19931221,000000,4.46301,4.54169,4.42585,4.48154,4390306.6736248,0
+ABT.US,D,19931222,000000,4.46301,4.57865,4.44458,4.56021,6286968.5420707,0
+ABT.US,D,19931223,000000,4.60134,4.65703,4.54169,4.60134,5702845.6400985,0
+ABT.US,D,19931227,000000,4.6384,4.65703,4.60134,4.65703,2822450.1497244,0
+ABT.US,D,19931228,000000,4.6384,4.67576,4.61977,4.61977,4530306.7664002,0
+ABT.US,D,19931229,000000,4.6384,4.65703,4.61977,4.61977,3534231.83041,0
+ABT.US,D,19931230,000000,4.6384,4.6384,4.52256,4.54169,4401573.2064719,0
+ABT.US,D,19931231,000000,4.61977,4.67576,4.57865,4.60134,4610230.1214125,0
+ABT.US,D,19940103,000000,4.57865,4.61977,4.44458,4.48154,6806724.6640788,0
+ABT.US,D,19940104,000000,4.48154,4.61977,4.44458,4.57865,5242087.4379016,0
+ABT.US,D,19940105,000000,4.61977,4.75384,4.60134,4.67576,15523507.108195,0
+ABT.US,D,19940106,000000,4.65703,4.65703,4.57865,4.61977,7556587.9120329,0
+ABT.US,D,19940107,000000,4.60134,4.67576,4.60134,4.61977,4538886.8508023,0
+ABT.US,D,19940110,000000,4.66456,4.68329,4.62711,4.68329,8251202.3596246,0
+ABT.US,D,19940111,000000,4.66456,4.70549,4.64613,4.70549,5268906.5090598,0
+ABT.US,D,19940112,000000,4.70549,4.72421,4.58638,4.62711,4947075.636792,0
+ABT.US,D,19940113,000000,4.60491,4.62711,4.54893,4.56775,5021630.1316515,0
+ABT.US,D,19940114,000000,4.58638,4.66456,4.58638,4.62711,4244948.8217233,0
+ABT.US,D,19940117,000000,4.64613,4.68329,4.62711,4.64613,3912385.2750709,0
+ABT.US,D,19940118,000000,4.62711,4.70549,4.60491,4.64613,7544789.5390917,0
+ABT.US,D,19940119,000000,4.66456,4.68329,4.508,4.54893,9478456.1752227,0
+ABT.US,D,19940120,000000,4.508,4.58638,4.41099,4.58638,5992493.6269764,0
+ABT.US,D,19940121,000000,4.58638,4.58638,4.48947,4.48947,6624885.8111124,0
+ABT.US,D,19940124,000000,4.47083,4.508,4.39226,4.41099,5039872.1459603,0
+ABT.US,D,19940125,000000,4.41099,4.48947,4.39226,4.42992,8880925.2514477,0
+ABT.US,D,19940126,000000,4.41099,4.48947,4.39226,4.44844,4457356.8744811,0
+ABT.US,D,19940127,000000,4.42992,4.54893,4.39226,4.52653,6842125.8380078,0
+ABT.US,D,19940128,000000,4.58638,4.60491,4.52653,4.56775,5615412.9451618,0
+ABT.US,D,19940131,000000,4.56775,4.68329,4.54893,4.60491,9056323.4905992,0
+ABT.US,D,19940201,000000,4.64613,4.68329,4.56775,4.64613,7206860.1598392,0
+ABT.US,D,19940202,000000,4.64613,4.72421,4.64613,4.70549,7438048.1221054,0
+ABT.US,D,19940203,000000,4.68329,4.70549,4.62711,4.68329,6898440.3369269,0
+ABT.US,D,19940204,000000,4.66456,4.70549,4.48947,4.52653,6025746.2476599,0
+ABT.US,D,19940207,000000,4.48947,4.62711,4.44844,4.60491,5759696.0158486,0
+ABT.US,D,19940208,000000,4.58638,4.60491,4.52653,4.56775,6906490.5996034,0
+ABT.US,D,19940209,000000,4.58638,4.62711,4.54893,4.56775,4303952.79664,0
+ABT.US,D,19940210,000000,4.54893,4.56775,4.44844,4.44844,5491511.3593712,0
+ABT.US,D,19940211,000000,4.47083,4.54893,4.41099,4.52653,3505814.2114168,0
+ABT.US,D,19940214,000000,4.54893,4.66456,4.54893,4.62711,5791880.919607,0
+ABT.US,D,19940215,000000,4.62711,4.68329,4.52653,4.58638,9500446.2997962,0
+ABT.US,D,19940216,000000,4.58638,4.62711,4.48947,4.48947,6290720.6890722,0
+ABT.US,D,19940217,000000,4.508,4.52653,4.39226,4.42992,7926692.1032015,0
+ABT.US,D,19940218,000000,4.42992,4.47083,4.41099,4.41099,5801001.9267614,0
+ABT.US,D,19940222,000000,4.42992,4.47083,4.41099,4.42992,6053640.100033,0
+ABT.US,D,19940223,000000,4.41099,4.47083,4.37373,4.39226,7000889.6933436,0
+ABT.US,D,19940224,000000,4.35124,4.37373,4.19478,4.23599,7834430.46168,0
+ABT.US,D,19940225,000000,4.25453,4.33281,4.23599,4.29545,3922042.1590564,0
+ABT.US,D,19940228,000000,4.29545,4.37373,4.29545,4.31407,424282.24705312,0
+ABT.US,D,19940301,000000,4.33281,4.37373,4.27286,4.35124,5367061.7865386,0
+ABT.US,D,19940302,000000,4.23599,4.27286,4.19478,4.23599,9302521.0500559,0
+ABT.US,D,19940303,000000,4.23599,4.23599,4.07923,4.17595,7810832.7066134,0
+ABT.US,D,19940304,000000,4.15741,4.21717,4.13899,4.15741,6326122.8721854,0
+ABT.US,D,19940307,000000,4.19478,4.29545,4.19478,4.27286,4950832.8297147,0
+ABT.US,D,19940308,000000,4.25453,4.31407,4.23599,4.31407,5148753.0335338,0
+ABT.US,D,19940309,000000,4.27286,4.41099,4.25453,4.39226,5809585.0387163,0
+ABT.US,D,19940310,000000,4.39226,4.42992,4.33281,4.37373,5574641.9018958,0
+ABT.US,D,19940311,000000,4.33281,4.42992,4.33281,4.39226,4599499.4653964,0
+ABT.US,D,19940314,000000,4.39226,4.42992,4.39226,4.41099,4815663.7018928,0
+ABT.US,D,19940315,000000,4.41099,4.47083,4.39226,4.44844,6413553.5487536,0
+ABT.US,D,19940316,000000,4.44844,4.47083,4.37373,4.41099,4124800.3921185,0
+ABT.US,D,19940317,000000,4.41099,4.44844,4.37373,4.42992,5837471.8267997,0
+ABT.US,D,19940318,000000,4.29545,4.47083,4.29545,4.41099,17720001.650862,0
+ABT.US,D,19940321,000000,4.39226,4.47083,4.37373,4.42992,7595746.2788846,0
+ABT.US,D,19940322,000000,4.39226,4.48947,4.39226,4.44844,6955299.7953351,0
+ABT.US,D,19940323,000000,4.47083,4.48947,4.39226,4.39226,6061681.2800514,0
+ABT.US,D,19940324,000000,4.33281,4.39226,4.23599,4.25453,7705166.070842,0
+ABT.US,D,19940325,000000,4.25453,4.33281,4.21717,4.21717,4726623.376463,0
+ABT.US,D,19940328,000000,4.23599,4.31407,4.21717,4.27286,4595745.3000264,0
+ABT.US,D,19940329,000000,4.25453,4.33281,4.25453,4.33281,6247807.1476663,0
+ABT.US,D,19940330,000000,4.31407,4.33281,4.25453,4.29545,8526368.5526692,0
+ABT.US,D,19940331,000000,4.23599,4.29545,4.00075,4.15741,10016985.14245,0
+ABT.US,D,19940404,000000,4.04188,4.09777,3.9638,4.07923,10698193.586606,0
+ABT.US,D,19940405,000000,4.15741,4.25453,4.15741,4.23599,7219739.3691007,0
+ABT.US,D,19940406,000000,4.25453,4.25453,4.15741,4.17595,4434831.8822609,0
+ABT.US,D,19940407,000000,4.13899,4.23599,4.06021,4.19478,5494729.6479102,0
+ABT.US,D,19940408,000000,4.15741,4.19478,4.06021,4.11996,5997855.4228396,0
+ABT.US,D,19940411,000000,4.12769,4.26562,4.10906,4.20597,7395672.475899,0
+ABT.US,D,19940412,000000,4.24699,4.24699,4.12769,4.12769,5344538.8126868,0
+ABT.US,D,19940413,000000,4.20597,4.28445,4.18734,4.26562,6821204.4395437,0
+ABT.US,D,19940414,000000,4.28445,4.3441,4.22837,4.26562,8311282.1249403,0
+ABT.US,D,19940415,000000,4.28445,4.3663,4.24699,4.28445,6433397.1384501,0
+ABT.US,D,19940418,000000,4.30655,4.32527,4.24699,4.28445,7147865.2675807,0
+ABT.US,D,19940419,000000,4.3441,4.38503,4.32527,4.3663,6841045.0016875,0
+ABT.US,D,19940420,000000,4.40345,4.46301,4.3663,4.3663,9203823.8406407,0
+ABT.US,D,19940421,000000,4.3663,4.44458,4.3441,4.44458,7907919.2579828,0
+ABT.US,D,19940422,000000,4.42208,4.44458,4.40345,4.42208,6156624.3240966,0
+ABT.US,D,19940425,000000,4.3663,4.44458,4.3441,4.44458,3976219.2057567,0
+ABT.US,D,19940426,000000,4.44458,4.44458,4.3663,4.42208,4311460.1181959,0
+ABT.US,D,19940428,000000,4.42208,4.54169,4.40345,4.52256,7014300.7426991,0
+ABT.US,D,19940429,000000,4.46301,4.56021,4.44458,4.46301,7548006.8184465,0
+ABT.US,D,19940502,000000,4.46301,4.58232,4.38503,4.52256,7919718.6401082,0
+ABT.US,D,19940503,000000,4.52256,4.56021,4.48154,4.54169,5948508.3319084,0
+ABT.US,D,19940504,000000,4.54169,4.56021,4.50066,4.50066,5166998.0753954,0
+ABT.US,D,19940505,000000,4.52256,4.54169,4.46301,4.48154,7841406.952326,0
+ABT.US,D,19940506,000000,4.40345,4.44458,4.3441,4.38503,5886286.0684527,0
+ABT.US,D,19940509,000000,4.3441,4.40345,4.30655,4.3441,6100303.7700721,0
+ABT.US,D,19940510,000000,4.42208,4.52256,4.40345,4.46301,7972285.0287626,0
+ABT.US,D,19940511,000000,4.48154,4.50066,4.38503,4.44458,5436799.445024,0
+ABT.US,D,19940512,000000,4.56021,4.56021,4.48154,4.52256,6706951.6642645,0
+ABT.US,D,19940513,000000,4.56021,4.56021,4.50066,4.54169,6230106.0561097,0
+ABT.US,D,19940516,000000,4.50066,4.66119,4.50066,4.66119,8446446.2068412,0
+ABT.US,D,19940517,000000,4.67942,4.69805,4.61977,4.69805,8712494.420284,0
+ABT.US,D,19940518,000000,4.69805,4.73928,4.6384,4.67942,10041119.783531,0
+ABT.US,D,19940519,000000,4.67942,4.69805,4.60134,4.67942,7381188.6636972,0
+ABT.US,D,19940520,000000,4.69805,4.69805,4.61977,4.66119,5157338.1638572,0
+ABT.US,D,19940523,000000,4.67942,4.69805,4.52256,4.56021,5419637.2578512,0
+ABT.US,D,19940524,000000,4.56021,4.6384,4.50066,4.60134,9310565.257627,0
+ABT.US,D,19940525,000000,4.60134,4.79873,4.58232,4.67942,12991773.671458,0
+ABT.US,D,19940526,000000,4.67942,4.83588,4.66119,4.77633,9547106.9422825,0
+ABT.US,D,19940527,000000,4.7579,4.85461,4.7579,4.83588,5706596.7779158,0
+ABT.US,D,19940531,000000,4.79873,4.89574,4.69805,4.69805,7266396.9840343,0
+ABT.US,D,19940601,000000,4.66119,4.79873,4.61977,4.77633,5938317.5894603,0
+ABT.US,D,19940602,000000,4.81736,4.89574,4.79873,4.85461,7293757.987129,0
+ABT.US,D,19940603,000000,4.85461,4.93319,4.81736,4.91436,6400676.3578606,0
+ABT.US,D,19940606,000000,4.87721,4.93319,4.7579,4.77633,4838189.7032972,0
+ABT.US,D,19940607,000000,4.73928,4.83588,4.71688,4.81736,4841942.8594831,0
+ABT.US,D,19940608,000000,4.83588,4.87721,4.77633,4.87721,3995529.9461749,0
+ABT.US,D,19940609,000000,4.91436,4.93319,4.81736,4.83588,4391919.3500392,0
+ABT.US,D,19940610,000000,4.79873,4.83588,4.73928,4.7579,4999644.0438149,0
+ABT.US,D,19940613,000000,4.7579,4.81736,4.73928,4.81736,6118541.747644,0
+ABT.US,D,19940614,000000,4.79873,4.85461,4.77633,4.77633,6841045.0016875,0
+ABT.US,D,19940615,000000,4.79873,4.85461,4.7579,4.81736,6271409.9486541,0
+ABT.US,D,19940616,000000,4.79873,4.79873,4.7579,4.77633,5029143.5083127,0
+ABT.US,D,19940617,000000,4.77633,4.77633,4.66119,4.69805,12704274.237826,0
+ABT.US,D,19940620,000000,4.61977,4.67942,4.58232,4.6384,5351511.2665958,0
+ABT.US,D,19940621,000000,4.66119,4.71688,4.6384,4.69805,5524231.1307764,0
+ABT.US,D,19940622,000000,4.67942,4.7579,4.66119,4.69805,3944034.3019982,0
+ABT.US,D,19940623,000000,4.67942,4.71688,4.60134,4.61977,3429645.0217746,0
+ABT.US,D,19940624,000000,4.60134,4.61977,4.52256,4.52256,4340958.5735094,0
+ABT.US,D,19940627,000000,4.50066,4.66119,4.48154,4.60134,5330053.9913007,0
+ABT.US,D,19940628,000000,4.60134,4.66119,4.58232,4.66119,4627926.1670478,0
+ABT.US,D,19940629,000000,4.66119,4.73928,4.6384,4.66119,3725190.6813467,0
+ABT.US,D,19940630,000000,4.67942,4.71688,4.56021,4.56021,4958339.1420863,0
+ABT.US,D,19940701,000000,4.60134,4.67942,4.52256,4.56021,8751652.7871357,0
+ABT.US,D,19940705,000000,4.58232,4.7579,4.58232,4.69805,7569995.9338356,0
+ABT.US,D,19940706,000000,4.69805,4.71688,4.66119,4.69805,3962279.3438599,0
+ABT.US,D,19940707,000000,4.67942,4.71688,4.66119,4.69805,3090652.9715181,0
+ABT.US,D,19940708,000000,4.67942,4.71688,4.66119,4.71688,3276777.8299487,0
+ABT.US,D,19940711,000000,4.70945,4.72768,4.54893,4.59004,3743963.5265653,0
+ABT.US,D,19940712,000000,4.43348,4.47083,4.2134,4.25453,16412834.572094,0
+ABT.US,D,19940713,000000,4.31407,4.41099,4.31407,4.33281,16192915.161043,0
+ABT.US,D,19940714,000000,4.37373,4.45231,4.37373,4.39226,6041299.7951554,0
+ABT.US,D,19940715,000000,4.35124,4.41099,4.35124,4.39226,5578940.0175708,0
+ABT.US,D,19940718,000000,4.39226,4.43348,4.35124,4.37373,4166098.2295573,0
+ABT.US,D,19940719,000000,4.37373,4.39226,4.31407,4.37373,5039872.1459603,0
+ABT.US,D,19940720,000000,4.37373,4.43348,4.35124,4.41099,4011619.3705014,0
+ABT.US,D,19940721,000000,4.41099,4.47083,4.41099,4.43348,4520112.9963994,0
+ABT.US,D,19940722,000000,4.43348,4.47083,4.39226,4.39226,5023240.7896973,0
+ABT.US,D,19940725,000000,4.41099,4.53039,4.41099,4.51156,5003397.2000007,0
+ABT.US,D,19940726,000000,4.47083,4.47817,4.37373,4.39226,3673159.1603391,0
+ABT.US,D,19940727,000000,4.35124,4.45231,4.33281,4.43348,3588411.9046631,0
+ABT.US,D,19940728,000000,4.43348,4.45231,4.37373,4.43348,3444125.8064237,0
+ABT.US,D,19940729,000000,4.43348,4.53039,4.43348,4.45231,3316467.0277102,0
+ABT.US,D,19940801,000000,4.41099,4.45231,4.41099,4.45231,2515648.0491476,0
+ABT.US,D,19940802,000000,4.47083,4.57141,4.39226,4.54893,5497400.9585914,0
+ABT.US,D,19940803,000000,4.53039,4.53039,4.41099,4.41099,6701589.8684014,0
+ABT.US,D,19940804,000000,4.41099,4.45231,4.37373,4.37373,3833534.6829049,0
+ABT.US,D,19940805,000000,4.35124,4.37373,4.31407,4.35124,4010549.6352078,0
+ABT.US,D,19940808,000000,4.39226,4.39226,4.27286,4.29168,5253889.8475797,0
+ABT.US,D,19940809,000000,4.29168,4.35124,4.29168,4.35124,4203644.9291789,0
+ABT.US,D,19940810,000000,4.37373,4.53039,4.35124,4.51156,5567671.4663552,0
+ABT.US,D,19940811,000000,4.49294,4.54893,4.43348,4.49294,7357050.9950626,0
+ABT.US,D,19940812,000000,4.47083,4.54893,4.47083,4.53039,3798672.4133598,0
+ABT.US,D,19940815,000000,4.54893,4.63107,4.53039,4.59004,5893257.5131774,0
+ABT.US,D,19940816,000000,4.60857,4.82876,4.60857,4.78773,13492758.966617,0
+ABT.US,D,19940817,000000,4.82876,4.92556,4.80646,4.92556,13357586.811242,0
+ABT.US,D,19940818,000000,4.80646,4.86601,4.72768,4.78773,7817273.3204284,0
+ABT.US,D,19940819,000000,4.82876,4.82876,4.7691,4.78773,4971753.2189946,0
+ABT.US,D,19940822,000000,4.7691,4.82876,4.7465,4.82876,4672980.1882253,0
+ABT.US,D,19940823,000000,4.80646,4.84758,4.7465,4.7691,3182371.6719188,0
+ABT.US,D,19940824,000000,4.78773,4.80646,4.7465,4.80646,4150006.7868624,0
+ABT.US,D,19940825,000000,4.82876,4.84758,4.78773,4.80646,3983728.545681,0
+ABT.US,D,19940826,000000,4.84758,4.88801,4.80646,4.86601,4530306.7664002,0
+ABT.US,D,19940829,000000,4.82876,4.84758,4.7691,4.80646,4933662.569068,0
+ABT.US,D,19940830,000000,4.80646,4.82876,4.72768,4.7691,3817985.1721465,0
+ABT.US,D,19940831,000000,4.69082,4.7691,4.66822,4.7465,4994277.2020305,0
+ABT.US,D,19940901,000000,4.70945,4.7465,4.70945,4.72768,2412120.8839633,0
+ABT.US,D,19940902,000000,4.7465,4.7691,4.69082,4.69082,2758087.4064972,0
+ABT.US,D,19940906,000000,4.70945,4.72768,4.6496,4.69082,2266222.1093095,0
+ABT.US,D,19940907,000000,4.70945,4.82876,4.70945,4.78773,7048095.2953192,0
+ABT.US,D,19940908,000000,4.80646,4.90684,4.78773,4.88801,7504557.4002095,0
+ABT.US,D,19940909,000000,4.78773,4.86601,4.69082,4.72768,5901841.6343166,0
+ABT.US,D,19940912,000000,4.7465,4.78773,4.70945,4.72768,3271407.9606116,0
+ABT.US,D,19940913,000000,4.7465,4.7691,4.72085,4.7465,5907207.4669167,0
+ABT.US,D,19940914,000000,4.7691,4.80646,4.7465,4.80646,2953334.2812664,0
+ABT.US,D,19940915,000000,4.82876,4.88801,4.80646,4.86601,4508857.564579,0
+ABT.US,D,19940916,000000,4.86601,4.86601,4.80646,4.82876,10002503.348616,0
+ABT.US,D,19940919,000000,4.84758,4.92556,4.82876,4.84758,5499555.5669423,0
+ABT.US,D,19940920,000000,4.82876,4.84758,4.72768,4.72768,6175934.0553305,0
+ABT.US,D,19940921,000000,4.7465,4.82876,4.72768,4.80646,5210976.3061737,0
+ABT.US,D,19940922,000000,4.84758,5.02673,4.82876,4.98482,8557480.6935812,0
+ABT.US,D,19940923,000000,4.94825,4.96649,4.84758,4.84758,4888611.5754433,0
+ABT.US,D,19940926,000000,4.90684,4.94825,4.88801,4.88801,8122475.863986,0
+ABT.US,D,19940927,000000,4.90684,4.96649,4.84758,4.92556,6452170.992853,0
+ABT.US,D,19940928,000000,4.96649,5.0631,4.92556,5.04497,8695330.2147427,0
+ABT.US,D,19940929,000000,5.04497,5.0631,4.92556,4.94825,3548181.7841493,0
+ABT.US,D,19940930,000000,4.94825,5.04497,4.92556,4.96649,4859645.9694081,0
+ABT.US,D,19941003,000000,4.96649,5.04497,4.90684,5.00424,7349008.8058599,0
+ABT.US,D,19941004,000000,5.02673,5.04497,4.86601,4.86601,4951909.629298,0
+ABT.US,D,19941005,000000,4.82876,4.84758,4.7691,4.82876,5892187.7778838,0
+ABT.US,D,19941006,000000,4.86601,4.88801,4.78773,4.84758,5824069.8601023,0
+ABT.US,D,19941007,000000,4.85838,4.97798,4.83588,4.93637,4343646.0311385,0
+ABT.US,D,19941010,000000,4.95549,4.95549,4.89574,4.91803,3356162.2805772,0
+ABT.US,D,19941011,000000,4.93637,5.05626,4.93637,4.97798,6151257.4823122,0
+ABT.US,D,19941012,000000,4.99661,5.01465,4.97798,4.99661,3158760.7974571,0
+ABT.US,D,19941013,000000,5.05626,5.09739,5.01465,5.01465,7831750.0683405,0
+ABT.US,D,19941014,000000,5.01465,5.09739,4.99661,5.09739,5142320.4931927,0
+ABT.US,D,19941017,000000,5.05626,5.05626,4.99661,5.01465,4169854.4132959,0
+ABT.US,D,19941018,000000,4.95549,4.97798,4.81736,4.95549,9589484.6068574,0
+ABT.US,D,19941019,000000,4.93637,5.07856,4.89574,5.01465,6766491.5160123,0
+ABT.US,D,19941020,000000,4.97798,5.01465,4.87721,4.97798,5084388.2719382,0
+ABT.US,D,19941021,000000,4.97798,4.97798,4.89574,4.93637,4007327.3099318,0
+ABT.US,D,19941024,000000,4.93637,5.01465,4.87721,4.87721,3528875.080468,0
+ABT.US,D,19941025,000000,4.83588,4.89574,4.81736,4.85838,4809221.0697093,0
+ABT.US,D,19941026,000000,4.91803,4.93637,4.79873,4.79873,7132843.5601793,0
+ABT.US,D,19941027,000000,4.81736,4.91803,4.79873,4.91803,4154298.847432,0
+ABT.US,D,19941028,000000,4.91803,5.05626,4.89574,5.01465,5847127.7016009,0
+ABT.US,D,19941031,000000,5.03713,5.07856,4.93637,4.93637,6553012.7187767,0
+ABT.US,D,19941101,000000,4.91803,4.99661,4.87721,4.95549,4406938.0298878,0
+ABT.US,D,19941102,000000,4.93637,5.01465,4.89574,4.91803,4677275.2763475,0
+ABT.US,D,19941103,000000,4.97798,4.99661,4.91803,4.99661,4683706.8075043,0
+ABT.US,D,19941104,000000,4.99661,4.99661,4.93637,4.93637,4546936.1042946,0
+ABT.US,D,19941107,000000,4.91803,4.95549,4.87721,4.93637,4016449.3262705,0
+ABT.US,D,19941108,000000,4.95549,5.01465,4.93637,4.95549,5583760.8906817,0
+ABT.US,D,19941109,000000,5.05626,5.11591,5.03713,5.09739,10028251.675297,0
+ABT.US,D,19941110,000000,5.11591,5.21629,5.09739,5.11591,7275521.0187414,0
+ABT.US,D,19941111,000000,5.09739,5.15714,5.05626,5.13782,2752726.6198182,0
+ABT.US,D,19941114,000000,5.13782,5.19757,5.09739,5.17547,4878417.8054426,0
+ABT.US,D,19941115,000000,5.19757,5.25751,5.13782,5.17547,5504378.4584218,0
+ABT.US,D,19941116,000000,5.17547,5.19757,5.13782,5.15714,3830325.4770242,0
+ABT.US,D,19941117,000000,5.13782,5.23502,5.09739,5.23502,4166098.2295573,0
+ABT.US,D,19941118,000000,5.21629,5.23502,5.13782,5.17547,5256569.231735,0
+ABT.US,D,19941121,000000,5.17547,5.19757,5.07856,5.09739,5056498.4563021,0
+ABT.US,D,19941122,000000,5.09739,5.13782,4.95549,4.97798,6419987.0982789,0
+ABT.US,D,19941123,000000,4.93637,5.05626,4.85838,4.97798,6053101.1956493,0
+ABT.US,D,19941125,000000,4.99661,5.05626,4.95549,5.01465,1407473.9370449,0
+ABT.US,D,19941128,000000,5.03713,5.07856,4.99661,5.07856,3879668.5312184,0
+ABT.US,D,19941129,000000,5.03713,5.09739,4.99661,5.09739,8162704.9753156,0
+ABT.US,D,19941130,000000,5.09739,5.15714,5.07856,5.07856,5841764.8965535,0
+ABT.US,D,19941201,000000,5.07856,5.09739,5.01465,5.03713,3830857.3171182,0
+ABT.US,D,19941202,000000,5.01465,5.05626,4.93637,4.97798,6970316.4568153,0
+ABT.US,D,19941205,000000,5.01465,5.11591,4.97798,5.09739,4744859.3356664,0
+ABT.US,D,19941206,000000,5.09739,5.19757,5.07856,5.17547,5886819.9269152,0
+ABT.US,D,19941207,000000,5.13782,5.19757,5.11591,5.13782,5340251.7980384,0
+ABT.US,D,19941208,000000,5.11591,5.15714,4.97798,5.01465,4305557.3995804,0
+ABT.US,D,19941209,000000,4.97798,5.03713,4.93637,5.03713,4945464.9787462,0
+ABT.US,D,19941212,000000,5.01465,5.11591,5.01465,5.11591,5186838.6375391,0
+ABT.US,D,19941213,000000,5.09739,5.09739,5.01465,5.03713,4498658.748657,0
+ABT.US,D,19941214,000000,5.01465,5.13782,5.01465,5.11591,5099403.924234,0
+ABT.US,D,19941215,000000,5.09739,5.15714,5.07856,5.07856,3305199.4856789,0
+ABT.US,D,19941216,000000,5.09739,5.15714,5.07856,5.15714,11155729.463527,0
+ABT.US,D,19941219,000000,5.13782,5.17547,5.09739,5.15714,3451635.146348,0
+ABT.US,D,19941220,000000,5.15714,5.23502,5.13782,5.15714,5234581.12553,0
+ABT.US,D,19941221,000000,5.17547,5.33549,5.15714,5.27585,14234582.043736,0
+ABT.US,D,19941222,000000,5.25751,5.41407,5.21629,5.35462,7786693.0196104,0
+ABT.US,D,19941223,000000,5.37682,5.39515,5.29448,5.33549,2800460.0251509,0
+ABT.US,D,19941227,000000,5.29448,5.31687,5.23502,5.29448,4338276.1618014,0
+ABT.US,D,19941228,000000,5.29448,5.29448,5.19757,5.25751,3117469.0151237,0
+ABT.US,D,19941229,000000,5.25751,5.25751,5.19757,5.25751,4241195.6655375,0
+ABT.US,D,19941230,000000,5.25751,5.27585,5.19757,5.19757,3911313.5214088,0
+ABT.US,D,19950103,000000,5.17547,5.23502,5.17547,5.21629,5092432.4795093,0
+ABT.US,D,19950104,000000,5.23502,5.25751,5.17547,5.21629,6090111.0092556,0
+ABT.US,D,19950105,000000,5.19757,5.23502,5.15714,5.17547,5669055.1242154,0
+ABT.US,D,19950106,000000,5.17547,5.23502,5.09739,5.09739,5110672.4754496,0
+ABT.US,D,19950109,000000,5.10829,5.14564,5.06746,5.08569,4385479.7454085,0
+ABT.US,D,19950110,000000,5.08569,5.08569,5.00781,5.00781,9443588.8597564,0
+ABT.US,D,19950111,000000,4.96649,5.04883,4.90684,5.00781,10601645.939621,0
+ABT.US,D,19950112,000000,5.00781,5.06746,5.00781,5.04883,4464861.1684843,0
+ABT.US,D,19950113,000000,5.06746,5.10829,5.00781,5.06746,6211874.1336433,0
+ABT.US,D,19950116,000000,5.04883,5.14564,5.04883,5.12711,5898624.3549618,0
+ABT.US,D,19950117,000000,5.10829,5.18677,5.08569,5.16774,6260146.4433597,0
+ABT.US,D,19950118,000000,5.16774,5.18677,5.10829,5.10829,4893441.5312123,0
+ABT.US,D,19950119,000000,5.14564,5.18677,5.12711,5.14564,4084571.2807889,0
+ABT.US,D,19950120,000000,5.12711,5.16774,5.12711,5.14564,3573931.120014,0
+ABT.US,D,19950123,000000,5.12711,5.28714,5.12711,5.26851,7305029.5658973,0
+ABT.US,D,19950124,000000,5.26851,5.34709,5.24632,5.30578,5406225.1993115,0
+ABT.US,D,19950125,000000,5.28714,5.38802,5.26851,5.36513,5444305.7573957,0
+ABT.US,D,19950126,000000,5.36513,5.38802,5.30578,5.32876,4271772.9388028,0
+ABT.US,D,19950127,000000,5.36513,5.48899,5.34709,5.48899,6824959.6140979,0
+ABT.US,D,19950130,000000,5.4663,5.54834,5.44747,5.52595,7102804.1821135,0
+ABT.US,D,19950131,000000,5.56667,5.7274,5.54834,5.66775,10922403.039858,0
+ABT.US,D,19950201,000000,5.7274,5.74959,5.6079,5.64872,13370458.956213,0
+ABT.US,D,19950202,000000,5.62652,5.64872,5.52595,5.56667,6794386.3775696,0
+ABT.US,D,19950203,000000,5.6079,5.62652,5.52595,5.54834,5768282.1553562,0
+ABT.US,D,19950206,000000,5.56667,5.76832,5.54834,5.70857,7249773.7012452,0
+ABT.US,D,19950207,000000,5.7274,5.78686,5.70857,5.7274,6452170.992853,0
+ABT.US,D,19950208,000000,5.70857,5.70857,5.58957,5.6079,6520828.8242024,0
+ABT.US,D,19950209,000000,5.58957,5.66775,5.58957,5.6079,5081706.8694144,0
+ABT.US,D,19950210,000000,5.6079,5.62652,5.52595,5.56667,6961202.5139505,0
+ABT.US,D,19950213,000000,5.54834,5.58957,5.48899,5.56667,3569641.0778128,0
+ABT.US,D,19950214,000000,5.58957,5.58957,5.50732,5.54834,6609869.1496322,0
+ABT.US,D,19950215,000000,5.54834,5.6079,5.52595,5.54834,7639725.5188472,0
+ABT.US,D,19950216,000000,5.54834,5.56667,5.48899,5.54834,5582692.1645724,0
+ABT.US,D,19950217,000000,5.52595,5.54834,5.48899,5.52595,8674407.8070944,0
+ABT.US,D,19950221,000000,5.50732,5.52595,5.42903,5.4663,6395850.4388285,0
+ABT.US,D,19950222,000000,5.4663,5.58957,5.4663,5.56667,6483818.0014119,0
+ABT.US,D,19950223,000000,5.6079,5.66775,5.58957,5.66775,8709815.0361287,0
+ABT.US,D,19950224,000000,5.64872,5.7274,5.62652,5.7274,4536740.3159255,0
+ABT.US,D,19950227,000000,5.68618,5.7274,5.6079,5.62652,3378149.3775979,0
+ABT.US,D,19950228,000000,5.64872,5.70857,5.62652,5.68618,2928660.7358008,0
+ABT.US,D,19950301,000000,5.66775,5.70857,5.62652,5.66775,6164668.5316678,0
+ABT.US,D,19950302,000000,5.68618,5.70857,5.6079,5.62652,4218664.6182118,0
+ABT.US,D,19950303,000000,5.6079,5.68618,5.6079,5.66775,4726623.376463,0
+ABT.US,D,19950306,000000,5.62652,5.62652,5.56667,5.62652,5109062.826588,0
+ABT.US,D,19950307,000000,5.6079,5.6079,5.54834,5.56667,4787231.9543202,0
+ABT.US,D,19950308,000000,5.6079,5.6079,5.54834,5.58957,4026638.05035,0
+ABT.US,D,19950309,000000,5.54834,5.62652,5.54834,5.58957,3248880.9500228,0
+ABT.US,D,19950310,000000,5.58957,5.70857,5.56667,5.68618,4753975.2968997,0
+ABT.US,D,19950313,000000,5.68618,5.82807,5.68618,5.82807,8787052.9518804,0
+ABT.US,D,19950314,000000,5.869,6.04795,5.869,5.9883,9378689.2305139,0
+ABT.US,D,19950315,000000,5.96987,6.00693,5.88733,5.88733,8760774.8034744,0
+ABT.US,D,19950316,000000,5.88733,5.91012,5.8465,5.91012,5500088.4162206,0
+ABT.US,D,19950317,000000,5.88733,5.92875,5.869,5.91012,10442877.038364,0
+ABT.US,D,19950320,000000,5.91012,6.06659,5.88733,6.04795,4897729.555045,0
+ABT.US,D,19950321,000000,6.00693,6.14853,5.9883,6.04795,8779008.7443093,0
+ABT.US,D,19950322,000000,6.08868,6.10741,6.04795,6.08868,7088321.379096,0
+ABT.US,D,19950323,000000,6.06659,6.1301,6.04795,6.08868,7486856.3086529,0
+ABT.US,D,19950324,000000,6.10741,6.14853,6.02922,6.04795,4759338.101947,0
+ABT.US,D,19950327,000000,6.04795,6.06659,6.00693,6.02922,4290540.7381003,0
+ABT.US,D,19950328,000000,6.02922,6.04795,5.9883,5.9883,4430001.9264919,0
+ABT.US,D,19950329,000000,5.94738,6.02922,5.869,5.88733,5722153.352964,0
+ABT.US,D,19950330,000000,5.92875,5.92875,5.82807,5.8465,3869474.7612176,0
+ABT.US,D,19950331,000000,5.78686,5.78686,5.70857,5.7274,8999463.0230067,0
+ABT.US,D,19950403,000000,5.7274,5.82807,5.70857,5.82807,5293045.1868787,0
+ABT.US,D,19950404,000000,5.8465,6.00693,5.8465,6.00693,6363131.6766076,0
+ABT.US,D,19950405,000000,5.9883,6.08868,5.92875,6.04795,9131947.7207523,0
+ABT.US,D,19950406,000000,6.06659,6.1301,6.04795,6.10741,7235830.8117956,0
+ABT.US,D,19950407,000000,6.10018,6.12257,5.92132,5.9992,6198461.0659193,0
+ABT.US,D,19950410,000000,5.96214,6.10018,5.96214,6.04042,6497763.9184142,0
+ABT.US,D,19950411,000000,6.12257,6.20085,6.10018,6.1633,17293576.905669,0
+ABT.US,D,19950412,000000,6.1633,6.24168,6.1633,6.20085,12793850.440087,0
+ABT.US,D,19950413,000000,6.22295,6.30163,6.20085,6.2826,5614874.0407781,0
+ABT.US,D,19950417,000000,6.2826,6.30163,6.10018,6.12257,6183437.3401494,0
+ABT.US,D,19950418,000000,6.08135,6.1633,6.06281,6.08135,7716966.4621516,0
+ABT.US,D,19950419,000000,6.08135,6.10018,5.96214,5.98067,6020384.4517968,0
+ABT.US,D,19950420,000000,5.98067,5.9992,5.96214,5.96214,4656356.9054362,0
+ABT.US,D,19950421,000000,6.06281,6.12257,5.9992,5.9992,7033613.5014858,0
+ABT.US,D,19950424,000000,6.04042,6.26426,6.04042,6.24168,6041843.7454604,0
+ABT.US,D,19950425,000000,6.22295,6.24168,6.10018,6.14109,12533168.059244,0
+ABT.US,D,19950426,000000,6.22295,6.30163,6.20085,6.2826,10415518.053638,0
+ABT.US,D,19950427,000000,6.26426,6.2826,6.22295,6.2826,6072410.9268832,0
+ABT.US,D,19950428,000000,6.24168,6.38357,6.22295,6.34245,5851414.7162493,0
+ABT.US,D,19950501,000000,6.30163,6.36514,6.26426,6.36514,6060076.677111,0
+ABT.US,D,19950502,000000,6.32392,6.44333,6.26426,6.44333,5415336.1146235,0
+ABT.US,D,19950503,000000,6.44333,6.50298,6.4245,6.50298,7964774.6796541,0
+ABT.US,D,19950504,000000,6.5663,6.60721,6.36514,6.4023,6459679.3235931,0
+ABT.US,D,19950505,000000,6.4023,6.50298,6.34245,6.48375,6818521.0186515,0
+ABT.US,D,19950508,000000,6.46552,6.544,6.4023,6.52557,4670305.8499912,0
+ABT.US,D,19950509,000000,6.544,6.5663,6.38357,6.38357,4955124.8902843,0
+ABT.US,D,19950510,000000,6.4245,6.44333,6.34245,6.44333,7432145.40349,0
+ABT.US,D,19950511,000000,6.44333,6.544,6.4023,6.52557,8530664.6499756,0
+ABT.US,D,19950512,000000,6.44333,6.46552,6.10018,6.18192,22136062.706273,0
+ABT.US,D,19950515,000000,6.08135,6.14109,6.0219,6.12257,15411940.781362,0
+ABT.US,D,19950516,000000,6.14109,6.30163,6.14109,6.24168,8421236.7845444,0
+ABT.US,D,19950517,000000,6.2826,6.32392,6.22295,6.24168,6576613.5013959,0
+ABT.US,D,19950518,000000,6.22295,6.24168,6.06281,6.10018,10797420.617748,0
+ABT.US,D,19950519,000000,6.06281,6.18192,6.04042,6.10018,10169850.315907,0
+ABT.US,D,19950522,000000,6.12257,6.18192,6.08135,6.14109,5126230.0596821,0
+ABT.US,D,19950523,000000,6.14109,6.26426,6.14109,6.26426,3932235.9290572,0
+ABT.US,D,19950524,000000,6.36514,6.36514,6.06281,6.12257,10099047.968049,0
+ABT.US,D,19950525,000000,6.1633,6.34245,6.1633,6.26426,8955483.7830441,0
+ABT.US,D,19950526,000000,6.26426,6.34245,6.18192,6.22295,4440192.6689398,0
+ABT.US,D,19950530,000000,6.22295,6.34245,6.22295,6.32392,4952439.4510236,0
+ABT.US,D,19950531,000000,6.32392,6.44333,6.30163,6.44333,5828900.8250557,0
+ABT.US,D,19950601,000000,6.4245,6.48375,6.36514,6.44333,4793126.5994617,0
+ABT.US,D,19950602,000000,6.32392,6.46552,6.32392,6.38357,5072590.9081813,0
+ABT.US,D,19950605,000000,6.4023,6.4023,6.24168,6.30163,11851953.559981,0
+ABT.US,D,19950606,000000,6.32392,6.46552,6.30163,6.4023,7187551.4377895,0
+ABT.US,D,19950607,000000,6.38357,6.4245,6.34245,6.36514,2903987.1903352,0
+ABT.US,D,19950608,000000,6.38357,6.4245,6.31233,6.4245,3505814.2114168,0
+ABT.US,D,19950609,000000,6.38357,6.38357,6.22295,6.32392,3814236.0526977,0
+ABT.US,D,19950612,000000,6.32392,6.4245,6.32392,6.4245,3504740.4393862,0
+ABT.US,D,19950613,000000,6.44333,6.52557,6.4023,6.52557,5730193.5237981,0
+ABT.US,D,19950614,000000,6.50298,6.52557,6.4245,6.44333,4289463.938517,0
+ABT.US,D,19950615,000000,6.4245,6.48375,6.4023,6.44333,4472381.6094353,0
+ABT.US,D,19950616,000000,6.48375,6.5663,6.46552,6.52557,11233503.25611,0
+ABT.US,D,19950619,000000,6.52557,6.60721,6.50298,6.58472,5588593.8740036,0
+ABT.US,D,19950620,000000,6.58472,6.62585,6.5663,6.60721,5231357.7910698,0
+ABT.US,D,19950621,000000,6.60721,6.70769,6.58472,6.64448,4516891.6803077,0
+ABT.US,D,19950622,000000,6.62585,6.8273,6.58472,6.8273,7195068.8511878,0
+ABT.US,D,19950623,000000,6.76755,6.80876,6.70769,6.76755,3403361.8274473,0
+ABT.US,D,19950626,000000,6.70769,6.76755,6.58472,6.60721,3675308.7227687,0
+ABT.US,D,19950627,000000,6.60721,6.70769,6.50298,6.50298,8003399.1880432,0
+ABT.US,D,19950628,000000,6.544,6.58472,6.48375,6.5663,8834793.4215027,0
+ABT.US,D,19950629,000000,6.5663,6.60721,6.48375,6.5663,4143574.2465214,0
+ABT.US,D,19950630,000000,6.60721,6.64448,6.48375,6.52557,3719821.8211938,0
+ABT.US,D,19950703,000000,6.48375,6.58472,6.46552,6.544,2168603.717846,0
+ABT.US,D,19950705,000000,6.544,6.5663,6.38357,6.4245,5658862.3633988,0
+ABT.US,D,19950706,000000,6.30163,6.38357,6.30163,6.38357,6957444.3118435,0
+ABT.US,D,19950707,000000,6.24168,6.2826,5.9992,6.12257,23210434.192282,0
+ABT.US,D,19950710,000000,6.20085,6.26426,6.1633,6.1633,10225638.020653,0
+ABT.US,D,19950711,000000,6.18192,6.24168,6.14109,6.1633,12740742.119496,0
+ABT.US,D,19950712,000000,6.17488,6.25664,6.11504,6.11504,11734490.569637,0
+ABT.US,D,19950713,000000,6.19708,6.23791,6.11504,6.23791,21820669.420267,0
+ABT.US,D,19950714,000000,6.21581,6.25664,6.17488,6.23791,7977119.0212687,0
+ABT.US,D,19950717,000000,6.25664,6.29785,6.21581,6.29785,4740568.2842811,0
+ABT.US,D,19950718,000000,6.29785,6.35731,6.25664,6.31639,6591637.2271658,0
+ABT.US,D,19950719,000000,6.31639,6.39854,6.19708,6.29785,9993921.2458456,0
+ABT.US,D,19950720,000000,6.37961,6.37961,6.17488,6.21581,7794206.3962717,0
+ABT.US,D,19950721,000000,6.21581,6.27893,6.17488,6.21581,6395850.4388285,0
+ABT.US,D,19950724,000000,6.23791,6.25664,6.07411,6.21581,4954585.9859005,0
+ABT.US,D,19950725,000000,6.19708,6.27893,6.15576,6.27893,6294475.8636265,0
+ABT.US,D,19950726,000000,6.27893,6.37961,6.25664,6.29785,6738608.7646658,0
+ABT.US,D,19950727,000000,6.35731,6.48038,6.33848,6.45799,7434291.9383668,0
+ABT.US,D,19950728,000000,6.39854,6.48038,6.31639,6.48038,4188629.276883,0
+ABT.US,D,19950731,000000,6.45799,6.59989,6.42083,6.48038,7435901.5872285,0
+ABT.US,D,19950801,000000,6.45799,6.48038,6.33848,6.37961,4494367.6972717,0
+ABT.US,D,19950802,000000,6.39854,6.45799,6.25664,6.29785,6066512.2450047,0
+ABT.US,D,19950803,000000,6.27893,6.27893,6.19708,6.25664,4768995.9951168,0
+ABT.US,D,19950804,000000,6.27893,6.31639,6.15576,6.25664,3946179.8276909,0
+ABT.US,D,19950807,000000,6.27893,6.27893,6.19708,6.21581,7862328.3507901,0
+ABT.US,D,19950808,000000,6.25664,6.29785,6.19708,6.25664,4454142.6226791,0
+ABT.US,D,19950809,000000,6.27893,6.33848,6.19708,6.23791,7117826.8986991,0
+ABT.US,D,19950810,000000,6.27893,6.31639,6.21581,6.27893,3761130.7596593,0
+ABT.US,D,19950811,000000,6.29785,6.29785,6.17488,6.19708,4309312.5741347,0
+ABT.US,D,19950814,000000,6.19708,6.27893,6.17488,6.27893,3594849.4909253,0
+ABT.US,D,19950815,000000,6.21581,6.25664,6.11504,6.15576,8035049.2241548,0
+ABT.US,D,19950816,000000,6.11504,6.13743,5.95451,5.97324,10202040.265587,0
+ABT.US,D,19950817,000000,5.93222,6.13743,5.85037,5.95451,13536740.224947,0
+ABT.US,D,19950818,000000,5.95451,6.05519,5.95451,5.99583,8099946.8350288,0
+ABT.US,D,19950821,000000,6.05519,6.13743,6.01446,6.05519,6631322.3881904,0
+ABT.US,D,19950822,000000,6.05519,6.07411,6.01446,6.07411,5092432.4795093,0
+ABT.US,D,19950823,000000,6.05519,6.13743,6.05519,6.0965,5348827.8457037,0
+ABT.US,D,19950824,000000,6.11504,6.17488,6.07411,6.11504,4382263.475238,0
+ABT.US,D,19950825,000000,6.13743,6.17488,6.05519,6.13743,3941895.8405953,0
+ABT.US,D,19950828,000000,6.23791,6.27893,6.13743,6.21581,5907207.4669167,0
+ABT.US,D,19950829,000000,6.19708,6.27893,6.15576,6.25664,5248520.9874269,0
+ABT.US,D,19950830,000000,6.29785,6.31639,6.21581,6.27893,4948686.2948378,0
+ABT.US,D,19950831,000000,6.31639,6.31639,6.25664,6.27893,5247992.1748855,0
+ABT.US,D,19950901,000000,6.27893,6.31639,6.21581,6.23791,3710168.9739454,0
+ABT.US,D,19950905,000000,6.25664,6.27893,6.19708,6.23791,3253177.0473294,0
+ABT.US,D,19950906,000000,6.27893,6.36881,6.25664,6.31639,6306814.1501357,0
+ABT.US,D,19950907,000000,6.33848,6.37961,6.27893,6.35731,3201144.5171375,0
+ABT.US,D,19950908,000000,6.43936,6.48038,6.23791,6.35731,6334169.0981251,0
+ABT.US,D,19950911,000000,6.37961,6.42083,6.33848,6.33848,4522799.4448443,0
+ABT.US,D,19950912,000000,6.35731,6.37961,6.31639,6.37961,3364740.3466109,0
+ABT.US,D,19950913,000000,6.37961,6.45799,6.35731,6.43936,5359555.4741669,0
+ABT.US,D,19950914,000000,6.43936,6.58086,6.42083,6.56213,10177368.738489,0
+ABT.US,D,19950915,000000,6.78291,6.78291,6.43936,6.48038,18657602.433661,0
+ABT.US,D,19950918,000000,6.45799,6.70393,6.42083,6.70393,7112996.9429301,0
+ABT.US,D,19950919,000000,6.84573,6.90548,6.76388,6.84573,11088678.253487,0
+ABT.US,D,19950920,000000,6.88318,6.92411,6.8047,6.82343,7792053.8062893,0
+ABT.US,D,19950921,000000,6.82343,6.98752,6.82343,6.88318,9381370.6330376,0
+ABT.US,D,19950922,000000,6.84573,6.92411,6.8047,6.86455,7355442.3553852,0
+ABT.US,D,19950925,000000,6.88318,6.96504,6.88318,6.92411,3903274.3597589,0
+ABT.US,D,19950926,000000,6.96504,7.06581,6.9469,7.04698,6317002.8742152,0
+ABT.US,D,19950927,000000,7.00615,7.10693,6.92411,6.98752,12102444.189191,0
+ABT.US,D,19950928,000000,6.98752,6.98752,6.86455,6.92411,4320577.0886133,0
+ABT.US,D,19950929,000000,6.92411,6.96504,6.86455,6.90548,7307169.0364846,0
+ABT.US,D,19951002,000000,6.84573,6.9469,6.8047,6.92411,4870372.5886872,0
+ABT.US,D,19951003,000000,6.92411,7.06581,6.90548,7.04698,4868227.0629945,0
+ABT.US,D,19951004,000000,7.06581,7.24833,7.04698,7.2297,7632219.2064756,0
+ABT.US,D,19951005,000000,7.18907,7.18907,7.00615,7.10693,5345075.6987021,0
+ABT.US,D,19951006,000000,7.04698,7.2076,7.02449,7.14775,4904167.1413072,0
+ABT.US,D,19951009,000000,7.14775,7.18907,7.04698,7.10693,3417843.6212807,0
+ABT.US,D,19951010,000000,7.02449,7.10693,6.49911,6.54003,15903271.210902,0
+ABT.US,D,19951011,000000,6.5547,6.5547,6.26774,6.3911,32838009.449065,0
+ABT.US,D,19951012,000000,6.45413,6.53241,6.45413,6.47315,10147324.314502,0
+ABT.US,D,19951013,000000,6.51368,6.61445,6.51368,6.53241,9558377.5118665,0
+ABT.US,D,19951016,000000,6.5547,6.57392,6.45413,6.49178,7285719.8346633,0
+ABT.US,D,19951017,000000,6.51368,6.51368,6.4133,6.43193,7006794.4303275,0
+ABT.US,D,19951018,000000,6.43193,6.43193,6.29043,6.3911,11154121.833035,0
+ABT.US,D,19951019,000000,6.4133,6.63714,6.3911,6.63714,9187730.3795772,0
+ABT.US,D,19951020,000000,6.61445,6.67787,6.5547,6.57392,6694080.5284771,0
+ABT.US,D,19951023,000000,6.5547,6.63714,6.49178,6.59622,8938315.5407658,0
+ABT.US,D,19951024,000000,6.59622,6.65578,6.57392,6.57392,6189343.0863176,0
+ABT.US,D,19951025,000000,6.59622,6.61445,6.51368,6.5547,10977109.908284,0
+ABT.US,D,19951026,000000,6.5547,6.57392,6.43193,6.45413,6725188.6326522,0
+ABT.US,D,19951027,000000,6.45413,6.47315,6.37227,6.3911,6041843.7454604,0
+ABT.US,D,19951030,000000,6.43193,6.45413,6.37227,6.4133,5223849.4603297,0
+ABT.US,D,19951031,000000,6.43193,6.53241,6.4133,6.47315,5274807.2093068,0
+ABT.US,D,19951101,000000,6.47315,6.53241,6.3911,6.43193,6366354.0018835,0
+ABT.US,D,19951102,000000,6.43193,6.43193,6.29043,6.34998,8828893.73044,0
+ABT.US,D,19951103,000000,6.37227,6.45413,6.33106,6.4133,4023417.7434426,0
+ABT.US,D,19951106,000000,6.3911,6.53241,6.3911,6.43193,4883247.7612116,0
+ABT.US,D,19951107,000000,6.43193,6.53241,6.34998,6.3911,5120330.3686193,0
+ABT.US,D,19951108,000000,6.43193,6.49178,6.3911,6.49178,5744143.4775373,0
+ABT.US,D,19951109,000000,6.49178,6.49178,6.3911,6.45413,4972290.1050098,0
+ABT.US,D,19951110,000000,6.4133,6.47315,6.34998,6.3911,4281426.7952355,0
+ABT.US,D,19951113,000000,6.37227,6.37227,6.29043,6.34998,6789023.5725223,0
+ABT.US,D,19951114,000000,6.34998,6.45413,6.30876,6.3911,7453604.6971536,0
+ABT.US,D,19951115,000000,6.43193,6.49178,6.3911,6.47315,7318969.4277942,0
+ABT.US,D,19951116,000000,6.47315,6.5547,6.43193,6.5547,8265686.1718264,0
+ABT.US,D,19951117,000000,6.5547,6.63714,6.51368,6.59622,8393346.9689083,0
+ABT.US,D,19951120,000000,6.61445,6.67787,6.59622,6.63714,6572318.4132736,0
+ABT.US,D,19951121,000000,6.65578,6.71899,6.63714,6.71899,6435548.7192482,0
+ABT.US,D,19951122,000000,6.71899,6.79727,6.63714,6.63714,5269446.4226279,0
+ABT.US,D,19951124,000000,6.61445,6.65578,6.61445,6.63714,1606471.9496314,0
+ABT.US,D,19951127,000000,6.69679,6.71899,6.61445,6.67787,4667082.5155311,0
+ABT.US,D,19951128,000000,6.65578,6.71899,6.57392,6.63714,5263543.7040125,0
+ABT.US,D,19951129,000000,6.65578,6.69679,6.61445,6.63714,5275885.0180743,0
+ABT.US,D,19951130,000000,6.67787,6.69679,6.61445,6.61445,8834254.5171189,0
+ABT.US,D,19951201,000000,6.59622,6.63714,6.3911,6.4133,11472732.398395,0
+ABT.US,D,19951204,000000,6.45413,6.49178,6.3911,6.45413,13486858.266369,0
+ABT.US,D,19951205,000000,6.5547,6.65578,6.53241,6.57392,12371714.72791,0
+ABT.US,D,19951206,000000,6.61445,6.79727,6.61445,6.79727,11532809.136158,0
+ABT.US,D,19951207,000000,6.87952,6.92044,6.67787,6.69679,14482388.24287,0
+ABT.US,D,19951208,000000,6.71899,6.77894,6.69679,6.75615,8048987.0676832,0
+ABT.US,D,19951211,000000,6.81956,6.86079,6.77894,6.77894,7164488.5503697,0
+ABT.US,D,19951212,000000,6.83839,6.87952,6.75615,6.77894,8148763.0950502,0
+ABT.US,D,19951213,000000,6.79727,6.9801,6.77894,6.79727,10462185.760414,0
+ABT.US,D,19951214,000000,6.81956,6.90152,6.73762,6.79727,13111387.233417,0
+ABT.US,D,19951215,000000,6.79727,6.81956,6.75615,6.75615,16160198.417191,0
+ABT.US,D,19951218,000000,6.73762,6.79727,6.71899,6.73762,5985516.1271462,0
+ABT.US,D,19951219,000000,6.69679,6.75615,6.5547,6.57392,9067048.0915098,0
+ABT.US,D,19951220,000000,6.5547,6.71899,6.5547,6.59622,7904164.0834285,0
+ABT.US,D,19951221,000000,6.61445,6.61445,6.51368,6.53241,8924367.605395,0
+ABT.US,D,19951222,000000,6.59622,6.65578,6.59622,6.63714,4860183.8646077,0
+ABT.US,D,19951226,000000,6.63714,6.65578,6.61445,6.65578,2850351.0663871,0
+ABT.US,D,19951227,000000,6.65578,6.69679,6.53241,6.5547,4935813.1406818,0
+ABT.US,D,19951228,000000,6.59622,6.77894,6.57392,6.73762,8264614.4181643,0
+ABT.US,D,19951229,000000,6.77894,6.83839,6.73762,6.77894,6133020.5139245,0
+ABT.US,D,19960102,000000,6.71899,7.12536,6.71899,6.79727,9751474.8242062,0
+ABT.US,D,19960103,000000,6.81956,6.87952,6.79727,6.81956,8411048.0604649,0
+ABT.US,D,19960104,000000,6.87952,6.96146,6.81956,6.92044,7617197.4990743,0
+ABT.US,D,19960105,000000,6.90152,6.92044,6.73762,6.77894,6344358.8313888,0
+ABT.US,D,19960108,000000,6.75615,6.90152,6.75615,6.90152,1745936.1655757,0
+ABT.US,D,19960109,000000,6.90152,6.90152,6.79727,6.84573,4909526.9188019,0
+ABT.US,D,19960110,000000,6.77121,6.79351,6.54806,6.5663,8773644.9300776,0
+ABT.US,D,19960111,000000,6.60721,6.67083,6.58859,6.64824,5684606.6533424,0
+ABT.US,D,19960112,000000,6.71186,6.73018,6.60721,6.62931,7684252.7458518,0
+ABT.US,D,19960115,000000,6.62931,6.64824,6.54806,6.58859,5747897.6429074,0
+ABT.US,D,19960116,000000,6.60721,6.68917,6.50634,6.54806,19442871.901465,0
+ABT.US,D,19960117,000000,6.48375,6.50634,6.32025,6.34245,21151793.207513,0
+ABT.US,D,19960118,000000,6.38357,6.4023,6.27893,6.4023,9560520.0100064,0
+ABT.US,D,19960119,000000,6.36108,6.46552,6.36108,6.38357,12024667.369056,0
+ABT.US,D,19960122,000000,6.38357,6.4023,6.27893,6.34245,8951187.6857375,0
+ABT.US,D,19960123,000000,6.30163,6.52557,6.23791,6.44333,12017160.0475,0
+ABT.US,D,19960124,000000,6.46552,6.54806,6.4245,6.50634,11705519.91768,0
+ABT.US,D,19960125,000000,6.46552,6.52557,6.4245,6.48375,7247632.2122895,0
+ABT.US,D,19960126,000000,6.48375,6.60721,6.38357,6.58859,6835687.2425613,0
+ABT.US,D,19960129,000000,6.5663,6.64824,6.54806,6.5663,5774182.8556031,0
+ABT.US,D,19960130,000000,6.75248,6.95374,6.73018,6.87189,16606469.779633,0
+ABT.US,D,19960131,000000,6.89438,6.99495,6.81234,6.95374,10592524.932467,0
+ABT.US,D,19960201,000000,6.99495,7.03618,6.95374,7.03618,11785983.186261,0
+ABT.US,D,19960202,000000,7.01735,7.18135,6.97642,7.05838,11061323.305498,0
+ABT.US,D,19960205,000000,7.05838,7.11812,6.97642,7.0994,6988559.4803083,0
+ABT.US,D,19960206,000000,7.05838,7.07701,6.91281,6.97642,7514215.2933791,0
+ABT.US,D,19960207,000000,6.99495,7.0994,6.95374,7.0994,7420350.0581015,0
+ABT.US,D,19960208,000000,7.07701,7.18135,7.03618,7.11812,7341496.4383829,0
+ABT.US,D,19960209,000000,7.15905,7.20008,7.0994,7.11812,7220269.1908263,0
+ABT.US,D,19960212,000000,7.14052,7.28212,7.14052,7.24139,7764170.0457586,0
+ABT.US,D,19960213,000000,7.22247,7.26379,7.11812,7.15905,6319141.3356182,0
+ABT.US,D,19960214,000000,7.14052,7.20008,6.95374,7.01735,5414808.3112663,0
+ABT.US,D,19960215,000000,6.99495,7.32325,6.99495,7.20008,10810301.845377,0
+ABT.US,D,19960216,000000,7.14052,7.14052,7.01735,7.07701,6677449.1722141,0
+ABT.US,D,19960220,000000,6.93531,7.03618,6.89438,6.99495,6020384.4517968,0
+ABT.US,D,19960221,000000,6.95374,6.99495,6.71186,6.71186,16661721.607548,0
+ABT.US,D,19960222,000000,6.81234,6.85315,6.77121,6.83453,11585909.383275,0
+ABT.US,D,19960223,000000,6.89438,6.95374,6.79351,6.83453,7974430.5544553,0
+ABT.US,D,19960226,000000,6.85315,6.85315,6.68917,6.71186,7607545.66101,0
+ABT.US,D,19960227,000000,6.73018,6.77121,6.60721,6.64824,11162160.994685,0
+ABT.US,D,19960228,000000,6.67083,6.85315,6.67083,6.77121,11678165.978876,0
+ABT.US,D,19960229,000000,6.71186,6.93531,6.71186,6.83453,11086537.773716,0
+ABT.US,D,19960301,000000,6.97642,7.01735,6.81234,6.91281,10934195.357694,0
+ABT.US,D,19960304,000000,6.97642,7.20008,6.97642,7.18135,12118535.631887,0
+ABT.US,D,19960305,000000,7.11812,7.14052,6.97642,7.07701,9547644.837482,0
+ABT.US,D,19960306,000000,7.11812,7.15905,7.01735,7.05838,6141069.7674169,0
+ABT.US,D,19960307,000000,7.0994,7.20008,7.05838,7.18135,8533880.9201462,0
+ABT.US,D,19960308,000000,7.0994,7.0994,6.81234,6.97642,10531375.431858,0
+ABT.US,D,19960311,000000,6.87189,6.93531,6.83453,6.91281,6704273.2892935,0
+ABT.US,D,19960312,000000,6.87189,6.93531,6.79351,6.93531,5273738.4831974,0
+ABT.US,D,19960313,000000,6.85315,6.91281,6.77121,6.79351,5342398.3329154,0
+ABT.US,D,19960314,000000,6.83453,6.95374,6.83453,6.89438,5498480.7857275,0
+ABT.US,D,19960315,000000,6.67083,6.79351,6.64824,6.71186,19049701.795324,0
+ABT.US,D,19960318,000000,6.77121,6.95374,6.58859,6.62931,11938852.396455,0
+ABT.US,D,19960319,000000,6.64824,6.77121,6.5663,6.77121,12320226.148023,0
+ABT.US,D,19960320,000000,6.75248,6.75248,6.60721,6.62931,8998922.1002545,0
+ABT.US,D,19960321,000000,6.67083,6.79351,6.67083,6.75248,9880206.3657659,0
+ABT.US,D,19960322,000000,6.71186,6.77121,6.67083,6.71186,4966922.2540413,0
+ABT.US,D,19960325,000000,6.71186,6.75248,6.54806,6.64824,7239046.0727819,0
+ABT.US,D,19960326,000000,6.67083,6.73018,6.64824,6.71186,6734847.5350061,0
+ABT.US,D,19960327,000000,6.75248,6.75248,6.58859,6.62931,7444483.6899992,0
+ABT.US,D,19960328,000000,6.5663,6.73018,6.5663,6.64824,9752545.5686841,0
+ABT.US,D,19960329,000000,6.71186,6.81234,6.62931,6.67083,10704629.1545,0
+ABT.US,D,19960401,000000,6.77121,6.87189,6.73018,6.85315,7712675.4107662,0
+ABT.US,D,19960402,000000,6.85315,6.87189,6.81234,6.83453,5128907.4254688,0
+ABT.US,D,19960403,000000,6.83453,6.85315,6.79351,6.83453,4914891.7422179,0
+ABT.US,D,19960404,000000,6.83453,6.91281,6.79351,6.87189,6834073.5569628,0
+ABT.US,D,19960408,000000,6.75248,7.05838,6.75248,7.05838,14449670.489834,0
+ABT.US,D,19960409,000000,7.01735,7.05838,6.89438,6.91281,10059360.788656,0
+ABT.US,D,19960410,000000,6.87189,6.93531,6.68917,6.75248,8825671.4051641,0
+ABT.US,D,19960411,000000,6.70769,6.81234,6.62585,6.78994,12603428.475165,0
+ABT.US,D,19960412,000000,6.77121,6.87189,6.77121,6.83126,4182183.6171469,0
+ABT.US,D,19960415,000000,6.87189,6.87189,6.73018,6.78994,7832285.9451716,0
+ABT.US,D,19960416,000000,6.78994,6.81234,6.70769,6.74911,5585912.4714799,0
+ABT.US,D,19960417,000000,6.70769,6.73018,6.64824,6.70769,6172711.7300546,0
+ABT.US,D,19960418,000000,6.73018,6.78994,6.66707,6.74911,7412295.7586881,0
+ABT.US,D,19960419,000000,6.77121,6.89438,6.74911,6.85315,7003579.1693413,0
+ABT.US,D,19960422,000000,6.89438,6.95374,6.81234,6.81234,5783834.6936674,0
+ABT.US,D,19960423,000000,6.81234,6.89438,6.77121,6.87189,3942965.5758889,0
+ABT.US,D,19960424,000000,6.85315,6.85315,6.64824,6.66707,9187730.3795772,0
+ABT.US,D,19960425,000000,6.66707,6.77121,6.66707,6.74911,7194534.9927252,0
+ABT.US,D,19960426,000000,6.74911,6.78994,6.68917,6.68917,5395489.4973743,0
+ABT.US,D,19960429,000000,6.68917,6.81234,6.68917,6.77121,5874481.640406,0
+ABT.US,D,19960430,000000,6.73018,6.73018,6.66707,6.68917,5574108.0434332,0
+ABT.US,D,19960501,000000,6.68917,6.73018,6.64824,6.70769,6275707.0551448,0
+ABT.US,D,19960502,000000,6.62585,6.68917,6.56213,6.60355,7604861.2309335,0
+ABT.US,D,19960503,000000,6.60355,6.64824,6.48038,6.48038,8159489.7143293,0
+ABT.US,D,19960506,000000,6.544,6.58472,6.42083,6.52171,7974430.5544553,0
+ABT.US,D,19960507,000000,6.56213,6.56213,6.43936,6.50298,8056498.425976,0
+ABT.US,D,19960508,000000,6.46155,6.544,6.35731,6.48038,9447881.9295101,0
+ABT.US,D,19960509,000000,6.52171,6.57392,6.48038,6.544,8808506.1904385,0
+ABT.US,D,19960510,000000,6.58472,6.64824,6.56213,6.60355,6077782.8145888,0
+ABT.US,D,19960513,000000,6.62585,6.74911,6.58472,6.73018,10235832.799838,0
+ABT.US,D,19960514,000000,6.73018,6.73018,6.62585,6.66707,7261036.1973553,0
+ABT.US,D,19960515,000000,6.68917,6.77121,6.66707,6.74911,9111031.3682094,0
+ABT.US,D,19960516,000000,6.66707,6.78994,6.66707,6.73018,6654384.2664259,0
+ABT.US,D,19960517,000000,6.77121,6.83126,6.74911,6.78994,5858391.2068953,0
+ABT.US,D,19960520,000000,6.81234,6.87189,6.74911,6.83126,5365456.1744139,0
+ABT.US,D,19960521,000000,6.83126,6.87189,6.77121,6.81234,5204000.824712,0
+ABT.US,D,19960522,000000,6.81234,6.91281,6.77121,6.89438,7470766.8843264,0
+ABT.US,D,19960523,000000,6.87189,6.93531,6.74911,6.81234,8596645.1155384,0
+ABT.US,D,19960524,000000,6.85315,7.05838,6.83126,7.03618,8242086.3983914,0
+ABT.US,D,19960528,000000,7.05838,7.0994,6.93531,6.97642,7113532.8197611,0
+ABT.US,D,19960529,000000,6.97642,7.05838,6.93531,6.93531,5538168.9743048,0
+ABT.US,D,19960530,000000,6.95374,7.0994,6.93531,7.05838,7293225.1378507,0
+ABT.US,D,19960531,000000,7.05838,7.14052,7.01735,7.0994,6676380.4461047,0
+ABT.US,D,19960603,000000,7.03618,7.07701,6.97642,7.01735,5292514.3559688,0
+ABT.US,D,19960604,000000,7.01735,7.07701,6.99495,7.03618,6263898.5903613,0
+ABT.US,D,19960605,000000,7.01735,7.22247,7.01735,7.22247,9142140.4815688,0
+ABT.US,D,19960606,000000,7.22247,7.22247,7.14052,7.18135,7494900.516224,0
+ABT.US,D,19960607,000000,7.01735,7.20374,6.99495,7.18135,5639010.7002284,0
+ABT.US,D,19960610,000000,7.14052,7.20374,7.07701,7.14052,6243517.1054652,0
+ABT.US,D,19960611,000000,7.14052,7.18135,7.07701,7.11812,5268372.6505973,0
+ABT.US,D,19960612,000000,7.07701,7.0994,6.99495,7.03618,8482387.294338,0
+ABT.US,D,19960613,000000,7.03618,7.14052,7.03618,7.14052,5088145.4648609,0
+ABT.US,D,19960614,000000,7.15905,7.15905,7.03618,7.05838,4084571.2807889,0
+ABT.US,D,19960617,000000,7.07701,7.11812,7.05838,7.07701,4979796.4173814,0
+ABT.US,D,19960618,000000,7.07701,7.11812,7.07701,7.11812,6639902.4725925,0
+ABT.US,D,19960619,000000,7.0994,7.11812,7.07701,7.0994,3402820.9046951,0
+ABT.US,D,19960620,000000,7.0994,7.11812,7.01735,7.03618,4337209.4540605,0
+ABT.US,D,19960621,000000,7.03618,7.14052,7.03618,7.0994,9459146.4439887,0
+ABT.US,D,19960624,000000,7.11812,7.20374,7.0994,7.11812,5790810.1751291,0
+ABT.US,D,19960625,000000,7.15905,7.22247,7.14052,7.15905,5266759.974183,0
+ABT.US,D,19960626,000000,7.14052,7.20374,7.0994,7.14052,4030931.1201038,0
+ABT.US,D,19960627,000000,7.11812,7.22247,7.0994,7.20374,3927942.8593033,0
+ABT.US,D,19960628,000000,7.22247,7.22247,7.15905,7.15905,5153583.9984872,0
+ABT.US,D,19960701,000000,7.20374,7.22247,7.14052,7.14052,3356699.1665925,0
+ABT.US,D,19960702,000000,7.14052,7.18135,7.0994,7.14052,3477919.3498595,0
+ABT.US,D,19960703,000000,7.11812,7.18135,7.11812,7.18135,2984443.3946258,0
+ABT.US,D,19960705,000000,7.07701,7.11812,7.03618,7.03618,2567671.4966813,0
+ABT.US,D,19960708,000000,6.99495,7.05838,6.89438,6.93531,4759338.101947,0
+ABT.US,D,19960709,000000,6.97642,6.97642,6.81234,6.85315,8551583.020887,0
+ABT.US,D,19960710,000000,6.87189,6.99495,6.85315,6.99495,6973540.8004597,0
+ABT.US,D,19960711,000000,7.01359,7.22247,7.01359,7.20008,15341139.442688,0
+ABT.US,D,19960712,000000,7.20008,7.34554,7.15905,7.32641,15471478.61474,0
+ABT.US,D,19960715,000000,7.32641,7.34554,7.18135,7.20008,11036115.90157,0
+ABT.US,D,19960716,000000,7.22247,7.24139,6.95374,7.18135,18169495.33858,0
+ABT.US,D,19960717,000000,7.24139,7.24139,7.07701,7.0994,8392812.1012615,0
+ABT.US,D,19960718,000000,7.11812,7.5131,7.0994,7.47207,11890040.17317,0
+ABT.US,D,19960719,000000,7.40885,7.45008,7.30461,7.34554,7877339.966349,0
+ABT.US,D,19960722,000000,7.32641,7.34554,7.26379,7.34554,6571246.6596116,0
+ABT.US,D,19960723,000000,7.32641,7.34554,7.18135,7.22247,7188629.246557,0
+ABT.US,D,19960724,000000,7.0994,7.26379,7.05838,7.24139,6322901.5560938,0
+ABT.US,D,19960725,000000,7.28598,7.34554,7.24139,7.30461,6420523.9842941,0
+ABT.US,D,19960726,000000,7.30461,7.38646,7.28598,7.38646,3894155.370973,0
+ABT.US,D,19960729,000000,7.30461,7.34554,7.26379,7.28598,3473088.3849061,0
+ABT.US,D,19960730,000000,7.34554,7.34554,7.26379,7.32641,4240121.8935069,0
+ABT.US,D,19960731,000000,7.26379,7.30461,7.24139,7.26379,4067408.0844318,0
+ABT.US,D,19960801,000000,7.26379,7.42748,7.26379,7.36794,7082957.5648643,0
+ABT.US,D,19960802,000000,7.42748,7.4911,7.38646,7.4911,6039153.2602785,0
+ABT.US,D,19960805,000000,7.4911,7.55383,7.47207,7.53182,5186299.7331554,0
+ABT.US,D,19960806,000000,7.4911,7.63627,7.4911,7.59544,6742354.856562,0
+ABT.US,D,19960807,000000,7.57275,7.61427,7.4911,7.4911,5462006.8489523,0
+ABT.US,D,19960808,000000,7.45008,7.6547,7.45008,7.59544,8514572.1980964,0
+ABT.US,D,19960809,000000,7.57275,7.71831,7.57275,7.69929,6106202.4519506,0
+ABT.US,D,19960812,000000,7.67748,7.71831,7.57275,7.67748,4276058.9442669,0
+ABT.US,D,19960813,000000,7.59544,7.75954,7.59544,7.61427,8801532.7273453,0
+ABT.US,D,19960814,000000,7.59544,7.6547,7.57275,7.59544,5400858.3575271,0
+ABT.US,D,19960815,000000,7.59544,7.78173,7.59544,7.6547,7446630.2248761,0
+ABT.US,D,19960816,000000,7.6547,7.84148,7.61427,7.82275,6626497.4783424,0
+ABT.US,D,19960819,000000,7.84148,7.88617,7.82275,7.86378,4171999.9389886,0
+ABT.US,D,19960820,000000,7.82275,7.9048,7.82275,7.86378,4580727.629362,0
+ABT.US,D,19960821,000000,7.84148,7.88617,7.71831,7.78173,5603073.6494684,0
+ABT.US,D,19960822,000000,7.82275,7.9048,7.80035,7.88617,5928124.8286438,0
+ABT.US,D,19960823,000000,7.84148,7.88617,7.69929,7.74081,4590917.3626258,0
+ABT.US,D,19960826,000000,7.78173,7.78173,7.67748,7.69929,2389062.0332804,0
+ABT.US,D,19960827,000000,7.6547,7.71831,7.63627,7.67748,5430893.6988559,0
+ABT.US,D,19960828,000000,7.6547,7.69929,7.57275,7.57275,3677989.1161081,0
+ABT.US,D,19960829,000000,7.59544,7.61427,7.47207,7.4911,4994277.2020305,0
+ABT.US,D,19960830,000000,7.5131,7.53182,7.45008,7.45008,4760946.7416244,0
+ABT.US,D,19960903,000000,7.38646,7.55383,7.34554,7.53182,4744859.3356664,0
+ABT.US,D,19960904,000000,7.4911,7.63627,7.45008,7.59544,5000715.797477,0
+ABT.US,D,19960905,000000,7.57275,7.69929,7.57275,7.6547,4649384.4515272,0
+ABT.US,D,19960906,000000,7.63627,7.75954,7.63627,7.69929,4739495.5214347,0
+ABT.US,D,19960909,000000,7.74081,7.78173,7.69929,7.78173,3800283.0714056,0
+ABT.US,D,19960910,000000,7.75954,7.80035,7.71831,7.78173,4077061.9408646,0
+ABT.US,D,19960911,000000,7.74081,7.75954,7.69929,7.74081,4464329.3283902,0
+ABT.US,D,19960912,000000,7.75954,7.86378,7.71831,7.80035,4683174.9674103,0
+ABT.US,D,19960913,000000,7.9048,7.96831,7.88617,7.9048,4715356.843616,0
+ABT.US,D,19960916,000000,7.94583,8.07226,7.9272,7.96831,6396389.3432122,0
+ABT.US,D,19960917,000000,7.96831,7.98694,7.86378,7.9272,3891469.9317123,0
+ABT.US,D,19960918,000000,7.88617,7.9272,7.84148,7.86378,3079385.4294868,0
+ABT.US,D,19960919,000000,7.88617,8.07226,7.86378,8.00934,4924549.6353875,0
+ABT.US,D,19960920,000000,8.02777,8.02777,7.86378,7.88617,8368135.5282432,0
+ABT.US,D,19960923,000000,7.86378,7.94583,7.84148,7.88617,3411406.0350184,0
+ABT.US,D,19960924,000000,7.86378,8.02777,7.86378,7.94583,4560883.0304812,0
+ABT.US,D,19960925,000000,7.98694,8.07226,7.96831,8.00934,6050419.7931255,0
+ABT.US,D,19960926,000000,8.00934,8.13221,7.98694,8.07226,4284641.0470376,0
+ABT.US,D,19960927,000000,8.09158,8.1545,8.00934,8.1545,3612015.7148351,0
+ABT.US,D,19960930,000000,8.1545,8.23616,8.13221,8.1545,5744682.3819211,0
+ABT.US,D,19961001,000000,8.13221,8.17264,8.11349,8.17264,2930803.2339408,0
+ABT.US,D,19961002,000000,8.19593,8.2537,8.13221,8.1545,5011976.2752187,0
+ABT.US,D,19961003,000000,8.17264,8.23616,8.1545,8.19593,4340958.5735094,0
+ABT.US,D,19961004,000000,8.21456,8.36111,8.19593,8.34179,5172359.8712586,0
+ABT.US,D,19961007,000000,8.29968,8.38222,8.27728,8.34179,3912385.2750709,0
+ABT.US,D,19961008,000000,8.27728,8.46446,8.2537,8.38222,8578398.0553083,0
+ABT.US,D,19961009,000000,8.38222,8.38222,8.1545,8.17264,6504201.5046765,0
+ABT.US,D,19961010,000000,8.15094,8.19197,8.10923,8.13221,3798672.4133598,0
+ABT.US,D,19961011,000000,8.15094,8.40074,8.13221,8.38222,7183264.4231411,0
+ABT.US,D,19961014,000000,8.33723,8.63252,8.33723,8.60963,6665645.7533518,0
+ABT.US,D,19961015,000000,8.73329,8.73329,8.52738,8.52738,8917933.0466856,0
+ABT.US,D,19961016,000000,8.54512,8.54512,8.44137,8.50578,3915611.6370838,0
+ABT.US,D,19961017,000000,8.50578,8.69138,8.50578,8.67245,5403541.7784193,0
+ABT.US,D,19961018,000000,8.71387,8.83723,8.67245,8.79661,5529050.9947031,0
+ABT.US,D,19961021,000000,8.73329,8.79661,8.63252,8.65144,4553902.5030982,0
+ABT.US,D,19961022,000000,8.58605,8.60963,8.42175,8.46446,6998749.2135721,0
+ABT.US,D,19961023,000000,8.38222,8.50578,8.36111,8.44137,7113532.8197611,0
+ABT.US,D,19961024,000000,8.40074,8.60963,8.38222,8.48319,4881099.2079662,0
+ABT.US,D,19961025,000000,8.46446,8.54512,8.3189,8.3189,4887535.7850442,0
+ABT.US,D,19961028,000000,8.29621,8.38222,8.23616,8.27728,5482389.3430325,0
+ABT.US,D,19961029,000000,8.29621,8.42175,8.2537,8.42175,4780797.3956106,0
+ABT.US,D,19961030,000000,8.44137,8.48319,8.27728,8.3189,4870912.5022551,0
+ABT.US,D,19961031,000000,8.27728,8.46446,8.27728,8.44137,6841045.0016875,0
+ABT.US,D,19961101,000000,8.44137,8.46446,8.29621,8.3189,5645987.1908744,0
+ABT.US,D,19961104,000000,8.27728,8.38222,8.21456,8.36111,7000889.6933436,0
+ABT.US,D,19961105,000000,8.38222,8.54512,8.38222,8.48319,7083496.4692481,0
+ABT.US,D,19961106,000000,8.46446,8.77768,8.46446,8.75479,6943493.34892,0
+ABT.US,D,19961107,000000,8.71387,8.83723,8.67245,8.77768,6208118.9590889,0
+ABT.US,D,19961108,000000,8.73329,8.87756,8.73329,8.87756,5641162.2810265,0
+ABT.US,D,19961111,000000,8.87756,8.90006,8.81781,8.85854,3484895.8405054,0
+ABT.US,D,19961112,000000,8.90006,8.90006,8.67245,8.73329,4950292.9161468,0
+ABT.US,D,19961113,000000,8.69138,8.75479,8.63252,8.73329,4116218.2893478,0
+ABT.US,D,19961114,000000,8.71387,8.92345,8.67245,8.90006,5220632.1809749,0
+ABT.US,D,19961115,000000,9.04295,9.13035,8.87756,8.90006,11799927.084895,0
+ABT.US,D,19961118,000000,8.83723,8.96397,8.77768,8.85854,6116396.2219513,0
+ABT.US,D,19961119,000000,8.85854,8.94296,8.85854,8.94296,5671730.4716337,0
+ABT.US,D,19961120,000000,8.87756,9.02214,8.87756,8.96397,5368676.4813214,0
+ABT.US,D,19961121,000000,9.00539,9.17137,8.98389,9.11004,7583942.8600223,0
+ABT.US,D,19961122,000000,9.15036,9.27304,9.13035,9.27304,7347394.1110771,0
+ABT.US,D,19961125,000000,9.25262,9.5057,9.21447,9.44327,10800647.988945,0
+ABT.US,D,19961126,000000,9.48093,9.54633,9.31802,9.33556,8455569.232364,0
+ABT.US,D,19961127,000000,9.31802,9.33556,9.23389,9.27304,4946542.7875137,0
+ABT.US,D,19961129,000000,9.29741,9.31802,9.25262,9.25262,1600033.354185,0
+ABT.US,D,19961202,000000,9.21447,9.21447,9.11004,9.1897,5021630.1316515,0
+ABT.US,D,19961203,000000,9.15036,9.21447,8.98389,8.98389,8141250.7275732,0
+ABT.US,D,19961204,000000,8.96397,9.00539,8.69138,8.85854,10980332.23356,0
+ABT.US,D,19961205,000000,8.83723,8.87756,8.77768,8.79661,6062219.175251,0
+ABT.US,D,19961206,000000,8.54512,8.85854,8.46446,8.77768,7501878.0160543,0
+ABT.US,D,19961209,000000,8.85854,8.96397,8.81781,8.96397,3695691.216849,0
+ABT.US,D,19961210,000000,8.92345,9.04295,8.85854,8.96397,4072766.8527423,0
+ABT.US,D,19961211,000000,8.73329,8.83723,8.58605,8.69138,5999464.062517,0
+ABT.US,D,19961212,000000,8.65144,8.67245,8.48319,8.50578,6410331.2234776,0
+ABT.US,D,19961213,000000,8.46446,8.58605,8.38222,8.54512,6184516.1581012,0
+ABT.US,D,19961216,000000,8.5688,8.58605,8.38222,8.38222,4900945.8252155,0
+ABT.US,D,19961217,000000,8.36111,8.52738,8.33723,8.44137,6654924.1799938,0
+ABT.US,D,19961218,000000,8.50578,8.54512,8.36111,8.42175,6323436.4237405,0
+ABT.US,D,19961219,000000,8.52738,8.75479,8.52738,8.71387,10316822.862591,0
+ABT.US,D,19961220,000000,8.94296,8.98389,8.75479,8.77768,14621310.526878,0
+ABT.US,D,19961223,000000,8.77768,8.83723,8.65144,8.73329,4169320.5548333,0
+ABT.US,D,19961224,000000,8.69138,8.79661,8.69138,8.77768,1515286.098509,0
+ABT.US,D,19961226,000000,8.77768,8.85854,8.73329,8.79661,3681200.3403574,0
+ABT.US,D,19961227,000000,8.79661,8.81781,8.75479,8.79661,2246916.4148124,0
+ABT.US,D,19961230,000000,8.79661,8.79661,8.65144,8.69138,3708563.3618207,0
+ABT.US,D,19961231,000000,8.65144,8.69138,8.44137,8.44137,4431606.5294322,0
+ABT.US,D,19970102,000000,8.50578,8.50578,8.27728,8.38222,8838011.7100417,0
+ABT.US,D,19970103,000000,8.44137,8.58605,8.40074,8.5688,7379580.0240198,0
+ABT.US,D,19970106,000000,8.65144,8.67245,8.40074,8.46446,6340065.761635,0
+ABT.US,D,19970107,000000,8.40074,8.65144,8.33723,8.65144,6536386.4084349,0
+ABT.US,D,19970108,000000,8.65144,8.67245,8.50578,8.52738,5729122.7793203,0
+ABT.US,D,19970109,000000,8.5688,8.71387,8.48319,8.60963,4107632.1498402,0
+ABT.US,D,19970110,000000,8.50578,8.79661,8.48319,8.77768,5320929.9565936,0
+ABT.US,D,19970113,000000,8.83723,8.83723,8.64669,8.75083,5092432.4795093,0
+ABT.US,D,19970114,000000,8.83723,9.02214,8.81405,8.91859,7576970.4061132,0
+ABT.US,D,19970115,000000,8.90006,8.94296,8.77312,8.90006,5617019.5664708,0
+ABT.US,D,19970116,000000,9.02214,9.25262,9.00539,9.25262,11463615.427977,0
+ABT.US,D,19970117,000000,9.29741,9.33556,9.13035,9.21447,7335055.824568,0
+ABT.US,D,19970120,000000,9.13035,9.31802,9.13035,9.23389,5664760.0360931,0
+ABT.US,D,19970121,000000,9.04295,9.25262,9.04295,9.21447,8186841.6347659,0
+ABT.US,D,19970122,000000,9.21447,9.42346,9.15036,9.39789,9870016.6325021,0
+ABT.US,D,19970123,000000,9.42346,9.5057,9.06772,9.06772,6803497.2928816,0
+ABT.US,D,19970124,000000,9.11004,9.23389,9.00539,9.11004,6314860.3760753,0
+ABT.US,D,19970127,000000,8.98389,9.08675,8.91859,8.96397,5026460.0874205,0
+ABT.US,D,19970128,000000,9.06772,9.15036,8.91859,8.96397,5660469.993892,0
+ABT.US,D,19970129,000000,8.91859,8.91859,8.75083,8.87756,9846417.8682513,0
+ABT.US,D,19970130,000000,8.94296,9.06772,8.85468,9.06772,10196135.528603,0
+ABT.US,D,19970131,000000,9.11004,9.1897,9.00539,9.11004,6135165.030433,0
+ABT.US,D,19970203,000000,9.06772,9.11004,8.98389,9.06772,3587877.0370163,0
+ABT.US,D,19970204,000000,8.94296,9.15036,8.94296,9.15036,4602178.8495517,0
+ABT.US,D,19970205,000000,9.15036,9.2769,8.96397,9.04295,7369925.1584027,0
+ABT.US,D,19970206,000000,9.02214,9.1897,8.98389,9.13035,4822102.2973392,0
+ABT.US,D,19970207,000000,9.1897,9.31802,9.17137,9.2769,5391207.528647,0
+ABT.US,D,19970210,000000,9.31802,9.39789,9.31802,9.33556,4849989.0854226,0
+ABT.US,D,19970211,000000,9.35994,9.38115,9.21447,9.35994,5358483.7205049,0
+ABT.US,D,19970212,000000,9.39789,9.54633,9.38115,9.5057,7296446.4539424,0
+ABT.US,D,19970213,000000,9.58992,9.80099,9.56912,9.77621,10369389.251246,0
+ABT.US,D,19970214,000000,9.7554,9.83864,9.67018,9.73558,7962090.2495776,0
+ABT.US,D,19970218,000000,9.7554,10.0507,9.73558,9.96349,10018057.905296,0
+ABT.US,D,19970219,000000,9.96349,10.0101,9.80099,9.83864,5682460.1184654,0
+ABT.US,D,19970220,000000,9.73558,9.83864,9.58992,9.69496,6041299.7951554,0
+ABT.US,D,19970221,000000,9.67415,9.75937,9.65334,9.65334,5098871.0749557,0
+ABT.US,D,19970224,000000,9.57209,9.86639,9.57209,9.75937,5135883.9161148,0
+ABT.US,D,19970225,000000,9.78017,9.8426,9.63551,9.8208,4955657.7395627,0
+ABT.US,D,19970226,000000,9.80396,9.8208,9.48588,9.71577,4550689.2604804,0
+ABT.US,D,19970227,000000,9.65334,9.75937,9.57209,9.65334,5455569.26269,0
+ABT.US,D,19970228,000000,9.57209,9.69893,9.44624,9.44624,5453422.7278131,0
+ABT.US,D,19970303,000000,9.2769,9.57209,9.2769,9.57209,5977466.8736538,0
+ABT.US,D,19970304,000000,9.57209,9.58992,9.34052,9.38115,5283922.1613558,0
+ABT.US,D,19970305,000000,9.44624,9.88422,9.44624,9.88422,6533164.0831589,0
+ABT.US,D,19970306,000000,9.98927,10.0339,9.61173,9.65334,10684243.632867,0
+ABT.US,D,19970307,000000,9.69893,10.0131,9.69893,9.908,6252639.1218039,0
+ABT.US,D,19970310,000000,10.0339,10.0933,9.88422,10.0933,6616838.5759885,0
+ABT.US,D,19970311,000000,10.0131,10.0547,9.86639,9.92683,5742533.8286758,0
+ABT.US,D,19970312,000000,9.88422,9.96846,9.8208,9.92683,5860003.8833097,0
+ABT.US,D,19970313,000000,9.8208,9.88422,9.78017,9.8208,6226349.8723712,0
+ABT.US,D,19970314,000000,9.86639,9.94863,9.71577,9.71577,6669411.0197484,0
+ABT.US,D,19970317,000000,9.58992,10.0725,9.48588,10.0547,10633286.893075,0
+ABT.US,D,19970318,000000,10.0339,10.0547,9.92683,9.98927,6868941.8816134,0
+ABT.US,D,19970319,000000,10.0131,10.1567,9.80396,9.86639,7170923.1090793,0
+ABT.US,D,19970320,000000,9.88422,9.88422,9.65334,9.75937,5358483.7205049,0
+ABT.US,D,19970321,000000,9.8208,9.88422,9.69893,9.69893,7814588.8903519,0
+ABT.US,D,19970324,000000,9.73954,10.0131,9.73954,9.98927,4923475.863357,0
+ABT.US,D,19970325,000000,9.98927,10.1141,9.88422,9.908,4840335.2289899,0
+ABT.US,D,19970326,000000,9.908,10.0131,9.86639,9.94863,5312892.8133122,0
+ABT.US,D,19970327,000000,10.0131,10.0339,9.69893,9.73954,7230463.9700112,0
+ABT.US,D,19970331,000000,9.69893,9.80396,9.40284,9.42346,8658320.4011364,0
+ABT.US,D,19970401,000000,9.38115,9.52651,9.31802,9.34052,9218307.6528425,0
+ABT.US,D,19970402,000000,9.31802,9.55128,9.21447,9.38115,6056858.3885721,0
+ABT.US,D,19970403,000000,9.31802,9.40284,9.1897,9.38115,4228322.5113816,0
+ABT.US,D,19970404,000000,9.31802,9.58992,9.2769,9.58992,5355265.4319659,0
+ABT.US,D,19970407,000000,9.58992,9.65334,9.40284,9.46607,2913102.1423842,0
+ABT.US,D,19970408,000000,9.44624,9.52651,9.31802,9.48588,4401573.2064719,0
+ABT.US,D,19970409,000000,9.57209,9.65334,9.2769,9.31802,4692824.7871061,0
+ABT.US,D,19970410,000000,9.34052,9.58992,9.30039,9.50867,4812979.2718163,0
+ABT.US,D,19970411,000000,9.42642,9.46607,8.91859,9.06772,6906490.5996034,0
+ABT.US,D,19970414,000000,9.21843,9.34418,9.06772,9.28076,6135712.0082907,0
+ABT.US,D,19970415,000000,9.44921,9.55326,9.36281,9.53047,5622919.2575334,0
+ABT.US,D,19970416,000000,9.53047,9.82675,9.44921,9.82675,8117646.9174012,0
+ABT.US,D,19970417,000000,9.87035,9.97245,9.80693,9.87035,7900943.776521,0
+ABT.US,D,19970418,000000,9.87035,9.90998,9.76432,9.78414,5343458.9855508,0
+ABT.US,D,19970421,000000,9.78414,9.93377,9.7445,9.90998,6077239.8734681,0
+ABT.US,D,19970422,000000,9.93377,10.353,9.90998,10.1626,11069905.408268,0
+ABT.US,D,19970423,000000,10.1874,10.2696,10.0765,10.1002,5959771.8372027,0
+ABT.US,D,19970424,000000,10.1002,10.1002,9.95453,10.017,4053464.185798,0
+ABT.US,D,19970425,000000,9.99723,9.99723,9.89116,9.93377,2936169.0665409,0
+ABT.US,D,19970428,000000,9.89116,10.0378,9.89116,9.97245,5701768.8405152,0
+ABT.US,D,19970429,000000,10.1626,10.2538,9.97245,10.23,9238691.156107,0
+ABT.US,D,19970430,000000,10.1428,10.3777,10.1002,10.2886,6687108.0745681,0
+ABT.US,D,19970501,000000,10.2886,10.3777,10.1428,10.2886,5219023.5412975,0
+ABT.US,D,19970502,000000,10.3142,10.5451,10.2886,10.4421,5357410.9576585,0
+ABT.US,D,19970505,000000,10.4847,10.6909,10.4183,10.671,6402299.1261173,0
+ABT.US,D,19970506,000000,10.6284,10.7543,10.5848,10.671,7332920.3907177,0
+ABT.US,D,19970507,000000,10.671,10.7543,10.5451,10.5669,6433397.1384501,0
+ABT.US,D,19970508,000000,10.5243,10.7364,10.5045,10.5451,7562485.5847271,0
+ABT.US,D,19970509,000000,10.5848,10.6056,10.4183,10.5848,4477201.4733619,0
+ABT.US,D,19970512,000000,10.6056,10.8008,10.5848,10.7543,4617201.5661372,0
+ABT.US,D,19970513,000000,10.8008,10.8593,10.7117,10.8157,7705702.9568572,0
+ABT.US,D,19970514,000000,10.9445,11.0069,10.8791,10.9445,6135712.0082907,0
+ABT.US,D,19970515,000000,10.9445,11.321,10.9039,11.321,10627388.211196,0
+ABT.US,D,19970516,000000,11.2854,11.2854,10.9871,11.1794,10215980.127483,0
+ABT.US,D,19970519,000000,11.1298,11.1794,11.0544,11.1536,6816914.3973427,0
+ABT.US,D,19970520,000000,11.0307,11.113,10.9039,10.9653,7675123.6652234,0
+ABT.US,D,19970521,000000,10.9266,11.0307,10.5451,10.6909,10805472.898793,0
+ABT.US,D,19970522,000000,10.7117,10.7543,10.6284,10.6909,5575186.861385,0
+ABT.US,D,19970523,000000,10.7543,10.8157,10.7117,10.8008,3841580.9088446,0
+ABT.US,D,19970527,000000,10.6909,10.8593,10.6056,10.8008,4873053.9912108,0
+ABT.US,D,19970528,000000,10.8008,10.8157,10.5669,10.6492,5169678.4687348,0
+ABT.US,D,19970529,000000,10.671,10.7364,10.5045,10.6284,4563023.5102527,0
+ABT.US,D,19970530,000000,10.4847,10.7364,10.4847,10.6284,4959948.790948,0
+ABT.US,D,19970602,000000,10.7117,10.7543,10.4847,10.5669,3914532.819132,0
+ABT.US,D,19970603,000000,10.5451,10.7761,10.5451,10.671,4132842.5813211,0
+ABT.US,D,19970604,000000,10.6492,10.6492,10.5669,10.6056,2981755.9369967,0
+ABT.US,D,19970605,000000,10.6492,10.7117,10.5669,10.5669,3930622.2434585,0
+ABT.US,D,19970606,000000,10.5669,10.8593,10.5669,10.8008,5752725.580308,0
+ABT.US,D,19970609,000000,10.8008,11.0544,10.7761,10.9653,6125514.201553,0
+ABT.US,D,19970610,000000,11.0069,11.0932,10.8791,10.9039,7312001.0106221,0
+ABT.US,D,19970611,000000,10.9039,11.0932,10.8791,11.0724,4161269.2829725,0
+ABT.US,D,19970612,000000,11.1298,11.2457,11.0069,11.222,7177366.7504469,0
+ABT.US,D,19970613,000000,11.1972,11.2854,11.1794,11.1972,7720716.5907847,0
+ABT.US,D,19970616,000000,11.2457,11.2636,11.0932,11.1536,4645627.2586044,0
+ABT.US,D,19970617,000000,11.0932,11.1298,10.9653,11.0307,6536386.4084349,0
+ABT.US,D,19970618,000000,10.8593,11.0307,10.8593,10.9266,4895048.1525213,0
+ABT.US,D,19970619,000000,11.0069,11.2992,10.9871,11.2636,4605402.1840119,0
+ABT.US,D,19970620,000000,11.2457,11.4092,11.2457,11.2636,10066334.251749,0
+ABT.US,D,19970623,000000,11.1298,11.222,10.9445,10.9445,5341853.3734262,0
+ABT.US,D,19970624,000000,11.1298,11.4935,11.0724,11.4747,7532449.2342141,0
+ABT.US,D,19970625,000000,11.4399,11.4747,11.1794,11.3101,6487035.2807666,0
+ABT.US,D,19970626,000000,11.3101,11.3983,11.113,11.113,4947075.636792,0
+ABT.US,D,19970627,000000,11.1298,11.6292,11.1298,11.4281,7904164.0834285,0
+ABT.US,D,19970630,000000,11.4092,11.4281,11.1298,11.2636,6658144.4869013,0
+ABT.US,D,19970701,000000,11.1972,11.3438,11.0812,11.104,5907744.352932,0
+ABT.US,D,19970702,000000,11.1298,11.2348,11.113,11.222,4904695.9538486,0
+ABT.US,D,19970703,000000,11.2992,11.5539,11.2854,11.5539,4371536.8559589,0
+ABT.US,D,19970707,000000,11.5539,11.5539,11.2992,11.3101,4667621.4199148,0
+ABT.US,D,19970708,000000,11.3101,11.4281,11.3101,11.4201,3197926.2285985,0
+ABT.US,D,19970709,000000,11.4519,11.4935,11.113,11.21,5427677.4286854,0
+ABT.US,D,19970710,000000,11.2992,11.3637,11.0932,11.1298,6012337.2166729,0
+ABT.US,D,19970711,000000,11.098,11.098,10.7582,10.8712,12163598.735722,0
+ABT.US,D,19970714,000000,10.8593,10.998,10.8295,10.883,7284641.0167115,0
+ABT.US,D,19970715,000000,10.8008,10.9871,10.6937,10.9871,8402471.0036154,0
+ABT.US,D,19970716,000000,10.8405,11.0099,10.7364,10.9584,7805471.9199345,0
+ABT.US,D,19970717,000000,10.883,11.0544,10.5451,10.6284,21080989.850471,0
+ABT.US,D,19970718,000000,10.6284,10.7057,10.4599,10.5164,15455928.094798,0
+ABT.US,D,19970721,000000,10.5045,10.5669,10.3312,10.4847,5841764.8965535,0
+ABT.US,D,19970722,000000,10.5451,10.7057,10.5164,10.6937,8344535.7548082,0
+ABT.US,D,19970723,000000,10.7582,10.998,10.7364,10.8593,8738238.7102274,0
+ABT.US,D,19970724,000000,10.8187,10.8405,10.5669,10.7691,7346856.2158776,0
+ABT.US,D,19970725,000000,10.8405,10.9702,10.5769,10.78,6260146.4433597,0
+ABT.US,D,19970728,000000,10.8405,10.883,10.6829,10.6937,5639010.7002284,0
+ABT.US,D,19970729,000000,10.7691,10.9871,10.6829,10.8593,6967635.0542916,0
+ABT.US,D,19970730,000000,10.9088,11.0466,10.883,11.0099,6915071.6931898,0
+ABT.US,D,19970731,000000,10.998,11.107,10.9812,11.0842,5730193.5237981,0
+ABT.US,D,19970801,000000,11.0842,11.107,10.8008,10.8187,5689436.6091114,0
+ABT.US,D,19970804,000000,10.7582,10.8405,10.6531,10.7165,8327372.558451,0
+ABT.US,D,19970805,000000,10.671,10.7879,10.6531,10.7473,8694798.3746486,0
+ABT.US,D,19970806,000000,10.7165,10.7582,10.6611,10.7165,5810119.9063631,0
+ABT.US,D,19970807,000000,10.7582,10.9266,10.7582,10.8008,7977119.0212687,0
+ABT.US,D,19970808,000000,10.7582,10.9088,10.7245,10.8295,9931168.15148,0
+ABT.US,D,19970811,000000,10.8405,10.9197,10.6165,10.8593,10303417.868341,0
+ABT.US,D,19970812,000000,10.8593,10.998,10.8008,10.8295,9494008.7135339,0
+ABT.US,D,19970813,000000,10.8712,10.9266,10.6423,10.6423,10580188.664326,0
+ABT.US,D,19970814,000000,10.7057,10.8117,10.671,10.78,4578578.0669324,0
+ABT.US,D,19970815,000000,10.6937,10.7057,10.2696,10.2696,10367778.5932,0
+ABT.US,D,19970818,000000,10.4421,10.5769,10.3312,10.5769,7919718.6401082,0
+ABT.US,D,19970819,000000,10.5877,10.6284,10.3777,10.451,10037901.494992,0
+ABT.US,D,19970820,000000,10.5045,10.5967,10.4183,10.5045,9993384.3598303,0
+ABT.US,D,19970821,000000,10.5243,10.5451,10.2696,10.343,8036108.8676061,0
+ABT.US,D,19970822,000000,10.123,10.3312,10.123,10.2796,7954057.1430332,0
+ABT.US,D,19970825,000000,10.3142,10.4054,10.0765,10.0765,7434291.9383668,0
+ABT.US,D,19970826,000000,10.0765,10.2578,10.0378,10.1528,7313605.6135625,0
+ABT.US,D,19970827,000000,10.1111,10.3014,10.0765,10.2072,6908096.2117281,0
+ABT.US,D,19970828,000000,10.2072,10.3312,10.0765,10.1914,7561417.867802,0
+ABT.US,D,19970829,000000,10.13,10.3222,10.1111,10.1528,4649916.2916212,0
+ABT.US,D,19970902,000000,10.2538,10.5323,10.1874,10.5323,7066335.2912594,0
+ABT.US,D,19970903,000000,10.5877,10.78,10.5451,10.6165,6172170.8073024,0
+ABT.US,D,19970904,000000,10.671,10.7165,10.5551,10.5967,6007508.2700881,0
+ABT.US,D,19970905,000000,10.6056,10.6937,10.3777,10.4847,5191129.6889245,0
+ABT.US,D,19970908,000000,10.4599,10.5045,10.2538,10.3014,6158768.8406051,0
+ABT.US,D,19970909,000000,10.1626,10.3648,10.1626,10.2796,5201857.3173878,0
+ABT.US,D,19970910,000000,10.2538,10.3222,10.1002,10.1002,5386918.4956302,0
+ABT.US,D,19970911,000000,10.1002,10.123,9.96349,10.0765,6366887.860346,0
+ABT.US,D,19970912,000000,10.1626,10.5243,10.0765,10.5045,8795635.0546511,0
+ABT.US,D,19970915,000000,10.5045,10.6531,10.4718,10.4718,4579114.9529476,0
+ABT.US,D,19970916,000000,10.5769,10.8008,10.5669,10.7473,7317891.6190267,0
+ABT.US,D,19970917,000000,10.7057,10.8008,10.671,10.6937,4967459.1400565,0
+ABT.US,D,19970918,000000,10.8117,11.0099,10.7582,10.8008,7390845.5476826,0
+ABT.US,D,19970919,000000,10.9197,10.998,10.7691,10.9197,7642943.8073862,0
+ABT.US,D,19970922,000000,10.9366,11.0099,10.883,10.9812,4818339.0493111,0
+ABT.US,D,19970923,000000,10.9366,10.9584,10.8008,10.9088,3770250.7576295,0
+ABT.US,D,19970924,000000,10.9197,11.0099,10.671,10.6937,6876986.0891845,0
+ABT.US,D,19970925,000000,10.8405,10.8405,10.5967,10.6423,4846232.9016842,0
+ABT.US,D,19970926,000000,10.7165,10.7691,10.6531,10.7691,4967997.0352561,0
+ABT.US,D,19970929,000000,10.6829,10.9366,10.6284,10.9197,3924193.7398545,0
+ABT.US,D,19970930,000000,10.8959,10.9871,10.8117,10.8295,3966025.435756,0
+ABT.US,D,19971001,000000,10.8593,10.9366,10.7582,10.8474,3880744.3216175,0
+ABT.US,D,19971002,000000,10.8959,10.9266,10.7879,10.9266,4047020.5444303,0
+ABT.US,D,19971003,000000,11.0099,11.0842,10.6937,10.8959,7302876.975915,0
+ABT.US,D,19971006,000000,10.9812,11.0336,10.9366,11.0099,5075807.1783518,0
+ABT.US,D,19971007,000000,11.0099,11.1704,10.9584,11.1585,4293757.0082707,0
+ABT.US,D,19971008,000000,11.098,11.1585,10.9812,11.107,4005186.8301604,0
+ABT.US,D,19971009,000000,10.9702,11.0842,10.8187,10.998,4904167.1413072,0
+ABT.US,D,19971010,000000,10.888,10.9812,10.8741,10.9088,3033248.5536206,0
+ABT.US,D,19971013,000000,10.9514,11.0268,10.8632,10.9197,2102629.3073887,0
+ABT.US,D,19971014,000000,11.002,11.1615,10.9722,11.0268,5739318.5676894,0
+ABT.US,D,19971015,000000,10.9306,10.9722,10.8038,10.8127,7276053.8680197,0
+ABT.US,D,19971016,000000,10.8335,10.9306,10.8038,10.8127,4400499.4344414,0
+ABT.US,D,19971017,000000,10.7691,10.9197,10.6215,10.8632,7303947.7203928,0
+ABT.US,D,19971020,000000,10.8405,10.8405,10.6879,10.8127,4662256.5964989,0
+ABT.US,D,19971021,000000,10.7691,10.8632,10.7691,10.8335,7241191.5984745,0
+ABT.US,D,19971022,000000,10.8226,10.8632,10.7513,10.8038,4508857.564579,0
+ABT.US,D,19971023,000000,10.4847,10.6215,10.4292,10.5045,8490435.5386461,0
+ABT.US,D,19971024,000000,10.7621,10.7621,10.4054,10.4639,5364386.4391203,0
+ABT.US,D,19971027,000000,10.3777,10.4758,9.908,9.908,8193276.1934754,0
+ABT.US,D,19971028,000000,9.86639,11.863,9.70487,10.4183,14056496.346956,0
+ABT.US,D,19971029,000000,10.4292,10.6937,10.334,10.353,8117109.0222016,0
+ABT.US,D,19971030,000000,10.2072,10.5877,10.1874,10.241,6363672.5993598,0
+ABT.US,D,19971031,000000,10.353,10.5253,10.2072,10.4292,5982300.8661599,0
+ABT.US,D,19971103,000000,10.6284,10.7057,10.5669,10.5877,5338636.0940714,0
+ABT.US,D,19971104,000000,10.5551,10.7621,10.5471,10.7403,6403894.6463997,0
+ABT.US,D,19971105,000000,10.7165,10.9514,10.7165,10.8405,8039868.0788973,0
+ABT.US,D,19971106,000000,10.6284,10.7621,10.5877,10.6284,4999106.1486154,0
+ABT.US,D,19971107,000000,10.4183,10.6284,10.3985,10.6215,7078669.5410317,0
+ABT.US,D,19971110,000000,10.6937,10.7621,10.6284,10.6651,6511711.853785,0
+ABT.US,D,19971111,000000,10.6531,10.7621,10.6215,10.6423,3253709.8966077,0
+ABT.US,D,19971112,000000,10.4639,10.7919,10.4639,10.6749,6375999.7848423,0
+ABT.US,D,19971113,000000,10.5877,10.9623,10.5877,10.8127,8625062.7345317,0
+ABT.US,D,19971114,000000,10.78,10.9722,10.7403,10.9623,6572856.3084731,0
+ABT.US,D,19971117,000000,11.0376,11.1268,11.002,11.0268,7653675.4725865,0
+ABT.US,D,19971118,000000,10.9812,11.0506,10.8405,10.9306,5142320.4931927,0
+ABT.US,D,19971119,000000,10.8513,11.0892,10.8513,11.0674,5643844.6927344,0
+ABT.US,D,19971120,000000,11.0674,11.2517,11.0506,11.1268,8204539.6987698,0
+ABT.US,D,19971121,000000,11.1268,11.218,11.0506,11.2051,5221706.9621898,0
+ABT.US,D,19971124,000000,11.1198,11.1932,11.0506,11.0674,4222421.8111346,0
+ABT.US,D,19971125,000000,11.1377,11.3101,11.1268,11.218,5379937.9682473,0
+ABT.US,D,19971126,000000,11.218,11.2814,11.1615,11.2051,4020208.5375617,0
+ABT.US,D,19971128,000000,11.2298,11.2298,11.0584,11.0792,1924541.5922396,0
+ABT.US,D,19971201,000000,11.0792,11.4399,11.0674,11.4399,4748614.5102207,0
+ABT.US,D,19971202,000000,11.3884,11.5539,11.3517,11.4399,3895763.0014661,0
+ABT.US,D,19971203,000000,11.4627,11.6094,11.3399,11.6094,4865546.6696551,0
+ABT.US,D,19971204,000000,11.5727,11.7798,11.4627,11.4935,7570532.819851,0
+ABT.US,D,19971205,000000,11.4815,11.6877,11.4399,11.5628,4027707.7856436,0
+ABT.US,D,19971208,000000,11.5628,11.5628,11.3517,11.4399,3492395.0885874,0
+ABT.US,D,19971209,000000,11.4399,11.6877,11.3765,11.6669,6548723.6857598,0
+ABT.US,D,19971210,000000,11.4935,11.6203,11.4519,11.5291,5700693.0501161,0
+ABT.US,D,19971211,000000,11.4935,11.5628,11.3517,11.3637,6466652.7866864,0
+ABT.US,D,19971212,000000,11.3517,11.5291,11.2992,11.3319,4219743.4361636,0
+ABT.US,D,19971215,000000,11.3319,11.5628,11.2705,11.5053,6322901.5560938,0
+ABT.US,D,19971216,000000,11.5381,11.7055,11.5291,11.6768,4559803.2033452,0
+ABT.US,D,19971217,000000,11.6203,11.6936,11.4399,11.4627,4474521.0800224,0
+ABT.US,D,19971218,000000,11.3517,11.3637,10.9623,11.1,8069365.5250266,0
+ABT.US,D,19971219,000000,10.9395,11.0584,10.5877,10.99,12568029.319605,0
+ABT.US,D,19971222,000000,11.002,11.2923,11.002,11.2428,5809048.152701,0
+ABT.US,D,19971223,000000,11.1852,11.3399,11.0376,11.0376,4270695.1300352,0
+ABT.US,D,19971224,000000,11.1,11.1852,10.9722,10.9722,2289823.901113,0
+ABT.US,D,19971226,000000,11.0148,11.1496,11.0148,11.1,892006.84805358,0
+ABT.US,D,19971229,000000,11.1,11.218,11.1,11.2051,3347040.2642386,0
+ABT.US,D,19971230,000000,11.3101,11.4092,11.2636,11.3884,4117291.0521941,0
+ABT.US,D,19971231,000000,11.3884,11.4815,11.1198,11.1377,4935277.2638508,0
+ABT.US,D,19980102,000000,11.1615,11.4815,11.0674,11.4747,6688716.7142455,0
+ABT.US,D,19980105,000000,11.5173,11.6203,11.3765,11.5381,7590378.427916,0
+ABT.US,D,19980106,000000,11.4092,11.5053,11.2923,11.3399,5726444.4043493,0
+ABT.US,D,19980107,000000,11.2705,11.4161,11.218,11.4161,5134808.1257158,0
+ABT.US,D,19980108,000000,11.6094,11.6411,11.5173,11.5628,8776862.2094324,0
+ABT.US,D,19980109,000000,11.5628,11.5727,11.3765,11.4399,9198993.8848716,0
+ABT.US,D,19980112,000000,11.2923,11.8353,11.2636,11.8353,9949396.0372095,0
+ABT.US,D,19980113,000000,11.7828,11.9879,11.761,11.9196,9223670.4578899,0
+ABT.US,D,19980114,000000,11.9196,11.9938,11.8294,11.9562,5639550.6137964,0
+ABT.US,D,19980115,000000,11.9562,12.0404,11.8442,11.8552,5854104.192247,0
+ABT.US,D,19980116,000000,11.866,12.0701,11.866,11.9661,10667616.313342,0
+ABT.US,D,19980120,000000,12.1247,12.2495,12.0404,12.1999,9354549.5435108,0
+ABT.US,D,19980121,000000,12.1999,12.1999,11.9562,12.0701,5986588.8899925,0
+ABT.US,D,19980122,000000,11.9661,12.0701,11.9562,11.9938,7924009.6914935,0
+ABT.US,D,19980123,000000,11.9562,12.0404,11.9007,11.9324,7750760.0055873,0
+ABT.US,D,19980126,000000,11.9324,11.9562,11.7412,11.8174,6438223.0574822,0
+ABT.US,D,19980127,000000,11.8353,12.1999,11.8174,12.1019,7274986.1510946,0
+ABT.US,D,19980128,000000,12.1544,12.2961,12.1019,12.1118,6000534.8069948,0
+ABT.US,D,19980129,000000,11.977,12.2961,11.977,12.2753,6456463.0534226,0
+ABT.US,D,19980130,000000,12.1891,12.2961,12.0701,12.0939,7804934.024735,0
+ABT.US,D,19980202,000000,12.2227,12.3377,12.1425,12.1544,9786871.9613982,0
+ABT.US,D,19980203,000000,12.1247,12.1425,11.977,12.0285,9010723.5007484,0
+ABT.US,D,19980204,000000,11.879,12.0612,11.866,12.0166,6498842.736366,0
+ABT.US,D,19980205,000000,11.9879,12.0701,11.9196,12.0612,6826030.3585758,0
+ABT.US,D,19980206,000000,12.082,12.2663,12.0612,12.2663,6650634.1377928,0
+ABT.US,D,19980209,000000,12.2881,12.2881,12.1118,12.2435,5354191.6599353,0
+ABT.US,D,19980210,000000,12.2119,12.5596,12.2119,12.5596,8583236.0845514,0
+ABT.US,D,19980211,000000,12.5596,12.5716,12.4259,12.4972,7849991.0734651,0
+ABT.US,D,19980212,000000,12.4259,12.6142,12.3605,12.6142,7600569.1703641,0
+ABT.US,D,19980213,000000,12.5716,12.742,12.5319,12.6508,7457893.7301704,0
+ABT.US,D,19980217,000000,12.8004,12.9342,12.6874,12.848,9165199.3322516,0
+ABT.US,D,19980218,000000,12.9223,12.9223,12.742,12.7866,6658678.3453639,0
+ABT.US,D,19980219,000000,12.6508,12.6994,12.5954,12.5954,6346505.3662658,0
+ABT.US,D,19980220,000000,12.6142,12.6994,12.5101,12.6786,7963166.0399767,0
+ABT.US,D,19980223,000000,12.8004,12.8004,12.6598,12.8004,4108169.0358555,0
+ABT.US,D,19980224,000000,12.8004,12.8094,12.6508,12.7756,5640619.3399058,0
+ABT.US,D,19980225,000000,12.848,12.8926,12.7092,12.7668,5664223.1500778,0
+ABT.US,D,19980226,000000,12.6874,12.733,12.5517,12.7222,5467907.5491992,0
+ABT.US,D,19980227,000000,12.6598,12.8094,12.6598,12.7756,4425710.8751065,0
+ABT.US,D,19980302,000000,12.742,12.8708,12.7222,12.8411,3726256.3799034,0
+ABT.US,D,19980303,000000,12.7756,12.848,12.7548,12.8183,4323263.5370583,0
+ABT.US,D,19980304,000000,12.7866,12.8004,12.5716,12.6786,5165383.3806125,0
+ABT.US,D,19980305,000000,12.639,12.7756,12.6142,12.7668,4767383.3187024,0
+ABT.US,D,19980306,000000,12.8183,12.9967,12.8094,12.958,6985871.0134949,0
+ABT.US,D,19980309,000000,12.9798,13.0214,12.8708,12.9164,6856069.7366415,0
+ABT.US,D,19980310,000000,12.9798,13.1819,12.9471,13.1285,6185056.0716693,0
+ABT.US,D,19980311,000000,13.1919,13.279,13.1522,13.2543,5846596.8706911,0
+ABT.US,D,19980312,000000,13.1819,13.3405,13.1175,13.3286,4995347.9465084,0
+ABT.US,D,19980313,000000,13.3752,13.4802,13.2335,13.3008,7373680.3329571,0
+ABT.US,D,19980316,000000,13.2335,13.3752,13.2275,13.3078,6310026.3835692,0
+ABT.US,D,19980317,000000,13.3524,13.393,13.2453,13.3405,4926155.2475122,0
+ABT.US,D,19980318,000000,13.3008,13.3405,13.0433,13.1919,5924369.6540895,0
+ABT.US,D,19980319,000000,13.1819,13.1919,13.0541,13.1522,4765240.8205624,0
+ABT.US,D,19980320,000000,13.1581,13.3286,13.1067,13.279,8905059.8925296,0
+ABT.US,D,19980323,000000,13.1919,13.2543,13.1691,13.1819,4391919.3500392,0
+ABT.US,D,19980324,000000,13.2275,13.2335,13.0641,13.1067,6432862.2708033,0
+ABT.US,D,19980325,000000,13.1067,13.1175,12.639,12.733,10514213.244685,0
+ABT.US,D,19980326,000000,12.742,12.9342,12.742,12.8708,9402820.844043,0
+ABT.US,D,19980327,000000,13.0214,13.0214,12.8302,12.8302,9529407.8690944,0
+ABT.US,D,19980330,000000,12.8708,12.8708,12.626,12.6598,6378687.2424715,0
+ABT.US,D,19980331,000000,12.7756,12.9035,12.7668,12.8599,7798495.4292885,0
+ABT.US,D,19980401,000000,12.9967,13.0541,12.8926,12.9798,8648660.4895982,0
+ABT.US,D,19980402,000000,12.958,13.3078,12.8827,13.2146,7881635.0544713,0
+ABT.US,D,19980403,000000,13.3167,13.3642,13.2543,13.3524,6780442.4789358,0
+ABT.US,D,19980406,000000,13.5426,13.5862,13.1522,13.1819,6186126.8161471,0
+ABT.US,D,19980407,000000,13.2275,13.2909,13.0433,13.1175,4042193.616214,0
+ABT.US,D,19980408,000000,13.1522,13.1522,12.9035,12.9223,5169142.5919038,0
+ABT.US,D,19980409,000000,13.0839,13.1067,12.9342,13.0433,4596818.0628727,0
+ABT.US,D,19980413,000000,13.0095,13.0095,12.7756,12.848,4419276.316397,0
+ABT.US,D,19980414,000000,12.8371,12.9471,12.8272,12.8906,5975330.4306193,0
+ABT.US,D,19980415,000000,12.8599,12.8777,12.6676,12.6874,7257821.9455533,0
+ABT.US,D,19980416,000000,12.6022,12.623,12.3089,12.3466,11252809.959792,0
+ABT.US,D,19980417,000000,12.3863,12.8371,12.3635,12.8371,11806896.511251,0
+ABT.US,D,19980420,000000,12.7756,12.7826,12.4933,12.526,8773644.9300776,0
+ABT.US,D,19980421,000000,12.517,12.5914,12.3753,12.4615,8968349.8729103,0
+ABT.US,D,19980422,000000,12.4615,12.5061,12.3635,12.3863,7879493.5655156,0
+ABT.US,D,19980423,000000,12.3466,12.4824,12.3209,12.3635,6378687.2424715,0
+ABT.US,D,19980424,000000,12.3466,12.5804,12.193,12.3089,6526193.6476183,0
+ABT.US,D,19980427,000000,12.1048,12.3001,12.0652,12.2395,9418915.3142908,0
+ABT.US,D,19980428,000000,12.2395,12.2901,11.97,12.0335,7961025.5602053,0
+ABT.US,D,19980429,000000,12.1722,12.2693,12.1048,12.1048,6010723.5310743,0
+ABT.US,D,19980430,000000,12.1722,12.634,12.1722,12.5359,7736278.211754,0
+ABT.US,D,19980501,000000,12.5478,12.5478,12.3635,12.4933,3115861.3846305,0
+ABT.US,D,19980504,000000,12.6102,12.6874,12.3863,12.4328,6012869.056767,0
+ABT.US,D,19980505,000000,12.3535,12.3753,12.1722,12.2803,5834795.4701972,0
+ABT.US,D,19980506,000000,12.2803,12.3753,12.0771,12.1167,6077782.8145888,0
+ABT.US,D,19980507,000000,12.0969,12.2613,11.98,12.2267,7312001.0106221,0
+ABT.US,D,19980508,000000,12.2613,12.5914,12.2613,12.4497,5743073.7422438,0
+ABT.US,D,19980511,000000,12.4397,12.6022,12.3337,12.41,4343106.1175704,0
+ABT.US,D,19980512,000000,12.41,12.5686,12.3209,12.5686,5524765.9984233,0
+ABT.US,D,19980513,000000,12.5686,12.6874,12.4824,12.5804,4875737.4121031,0
+ABT.US,D,19980514,000000,12.5478,12.5567,12.3635,12.4328,8546752.0559337,0
+ABT.US,D,19980515,000000,12.4734,12.8668,12.4615,12.7628,9332558.4097532,0
+ABT.US,D,19980518,000000,12.7955,12.9471,12.7628,12.9124,9978898.5292599,0
+ABT.US,D,19980519,000000,12.9877,13.0214,12.8163,12.8668,7700876.0286408,0
+ABT.US,D,19980520,000000,12.9124,13.1067,12.8599,13.1067,5264082.6083962,0
+ABT.US,D,19980521,000000,13.1067,13.1473,12.8777,12.9015,6071876.0592364,0
+ABT.US,D,19980522,000000,12.9223,12.9967,12.8599,12.9223,3717683.3597909,0
+ABT.US,D,19980526,000000,12.8599,12.9124,12.8054,12.8371,4550689.2604804,0
+ABT.US,D,19980527,000000,12.8054,12.8599,12.5478,12.7756,7833899.6307702,0
+ABT.US,D,19980528,000000,12.7756,12.8599,12.6746,12.8371,4777038.1843194,0
+ABT.US,D,19980529,000000,12.8599,12.8906,12.6874,12.7182,5412121.8628214,0
+ABT.US,D,19980601,000000,12.6874,12.7756,12.4734,12.5567,4375287.9937762,0
+ABT.US,D,19980602,000000,12.5567,12.7054,12.4328,12.5359,5618093.3385013,0
+ABT.US,D,19980603,000000,12.623,12.7509,12.41,12.4734,5021365.7253808,0
+ABT.US,D,19980604,000000,12.3635,12.517,12.193,12.517,6101908.3730125,0
+ABT.US,D,19980605,000000,12.6022,12.9015,12.5567,12.8599,4815125.8066933,0
+ABT.US,D,19980608,000000,12.8599,13.0283,12.6874,12.7509,6004290.9907333,0
+ABT.US,D,19980609,000000,12.6874,12.9223,12.6676,12.7509,5219827.8611363,0
+ABT.US,D,19980610,000000,12.6676,13.1363,12.6468,12.8599,5431699.0278788,0
+ABT.US,D,19980611,000000,12.8599,12.9877,12.73,12.7756,6475501.3140961,0
+ABT.US,D,19980612,000000,12.7756,13.1819,12.6874,13.1581,7526009.6295834,0
+ABT.US,D,19980615,000000,13.0095,13.4148,12.9471,13.2226,10951091.120228,0
+ABT.US,D,19980616,000000,13.2226,13.4148,13.1581,13.3722,8027533.8291251,0
+ABT.US,D,19980617,000000,13.4148,13.6923,13.4148,13.6923,9555157.2049591,0
+ABT.US,D,19980618,000000,13.6714,14.0391,13.6298,14.0163,9137575.9412546,0
+ABT.US,D,19980619,000000,14.0569,14.1411,13.7141,13.7141,8544882.0375383,0
+ABT.US,D,19980622,000000,13.5426,13.8835,13.5426,13.7616,5057036.3515015,0
+ABT.US,D,19980623,000000,13.8013,13.9955,13.6477,13.9717,5139633.0355637,0
+ABT.US,D,19980624,000000,13.9301,14.2739,13.8201,14.2502,5830505.4279961,0
+ABT.US,D,19980625,000000,14.2957,14.4453,14.2284,14.2739,7433490.6460809,0
+ABT.US,D,19980626,000000,14.1877,14.4869,14.1877,14.4869,5253348.9248275,0
+ABT.US,D,19980629,000000,14.5721,14.6395,14.4453,14.5097,5105843.5288648,0
+ABT.US,D,19980630,000000,14.4453,14.4681,14.0163,14.0569,6179155.3714223,0
+ABT.US,D,19980701,000000,14.1411,14.2284,13.9529,14.2114,4976575.1012898,0
+ABT.US,D,19980702,000000,14.0569,14.4453,14.0569,14.3156,3086360.9109485,0
+ABT.US,D,19980706,000000,14.5929,14.6563,14.3978,14.6563,5137225.1219688,0
+ABT.US,D,19980707,000000,14.5721,14.7257,14.4869,14.5721,4955124.8902843,0
+ABT.US,D,19980708,000000,14.5503,14.7426,14.5097,14.6791,3410868.1398189,0
+ABT.US,D,19980709,000000,14.7426,14.9804,14.5721,14.7257,6185056.0716693,0
+ABT.US,D,19980710,000000,14.7882,15.0458,14.6563,15.0458,5750849.5068072,0
+ABT.US,D,19980713,000000,15.0954,15.3332,14.8585,15.3332,6454317.5277299,0
+ABT.US,D,19980714,000000,15.1618,15.5046,15.1618,15.5046,6045320.3851646,0
+ABT.US,D,19980715,000000,15.3937,15.5046,15.139,15.139,5142320.4931927,0
+ABT.US,D,19980716,000000,15.1855,15.4629,15.139,15.3332,5016804.2126193,0
+ABT.US,D,19980717,000000,15.3332,15.5046,15.248,15.4401,4507509.2944353,0
+ABT.US,D,19980720,000000,15.2906,15.5303,15.0736,15.3748,3800821.9757894,0
+ABT.US,D,19980721,000000,15.3549,15.3549,14.922,14.922,6045858.2803641,0
+ABT.US,D,19980722,000000,14.8357,15.4174,14.8357,15.3549,4686126.8313101,0
+ABT.US,D,19980723,000000,15.0736,15.3549,14.9666,14.9666,4413106.1639582,0
+ABT.US,D,19980724,000000,14.8169,15.0954,14.7505,15.0132,5680583.0357804,0
+ABT.US,D,19980727,000000,14.9051,15.0954,14.7505,14.9894,3547919.3962471,0
+ABT.US,D,19980728,000000,14.7505,14.8585,14.259,14.6653,5791610.4582309,0
+ABT.US,D,19980729,000000,14.6653,14.7733,14.5801,14.7327,2928928.1696243,0
+ABT.US,D,19980730,000000,14.5543,14.8585,14.5543,14.8169,4069018.7424777,0
+ABT.US,D,19980731,000000,14.7733,14.7941,14.2778,14.3214,3898177.9793506,0
+ABT.US,D,19980803,000000,14.2352,14.7733,14.2352,14.5801,3201144.5171375,0
+ABT.US,D,19980804,000000,14.8169,14.8357,13.9341,13.9796,5709815.0664548,0
+ABT.US,D,19980805,000000,13.9341,14.1272,13.4188,13.9796,7202841.5881985,0
+ABT.US,D,19980806,000000,14.0866,14.149,13.8449,13.9341,5956014.64428,0
+ABT.US,D,19980807,000000,13.8449,14.0648,13.718,13.9123,5389053.9294805,0
+ABT.US,D,19980810,000000,13.8449,14.259,13.8081,13.9123,4673254.6863384,0
+ABT.US,D,19980811,000000,13.718,14.1272,13.6328,14.042,7391917.3013447,0
+ABT.US,D,19980812,000000,14.1916,14.3214,13.9994,14.2352,5486948.8374255,0
+ABT.US,D,19980813,000000,14.2352,14.5385,14.149,14.2352,4974967.4707966,0
+ABT.US,D,19980814,000000,14.149,14.4295,13.9341,14.0212,4870912.5022551,0
+ABT.US,D,19980817,000000,14.042,14.5801,13.8924,14.5385,6049611.4365499,0
+ABT.US,D,19980818,000000,14.5157,14.7733,14.4067,14.6653,4747274.313551,0
+ABT.US,D,19980819,000000,14.5385,14.7941,14.4939,14.7733,3790896.6487963,0
+ABT.US,D,19980820,000000,14.6237,14.922,14.5801,14.7941,5165921.275812,0
+ABT.US,D,19980821,000000,14.6653,14.922,14.1054,14.922,6657881.0898149,0
+ABT.US,D,19980824,000000,14.8813,15.032,14.6237,14.8813,5424189.6879545,0
+ABT.US,D,19980825,000000,14.7099,14.922,14.7099,14.8813,7609156.3190558,0
+ABT.US,D,19980826,000000,14.5801,15.2906,14.4939,15.139,6718217.1879274,0
+ABT.US,D,19980827,000000,14.8169,15.1142,14.5801,14.6237,7459772.8312239,0
+ABT.US,D,19980828,000000,14.5801,14.6435,14.1916,14.259,8129983.1855419,0
+ABT.US,D,19980831,000000,14.1272,14.2778,12.73,13.2473,10347935.003503,0
+ABT.US,D,19980901,000000,13.3326,13.6972,12.6022,13.5902,10473984.133356,0
+ABT.US,D,19980902,000000,13.5278,13.8231,13.396,13.396,6824959.6140979,0
+ABT.US,D,19980903,000000,13.396,13.8449,12.9471,13.8081,7100659.6656051,0
+ABT.US,D,19980904,000000,13.8231,13.9796,13.2662,13.6328,5838280.1833754,0
+ABT.US,D,19980908,000000,14.0212,14.4067,13.6972,14.2996,5353652.7555515,0
+ABT.US,D,19980909,000000,14.259,14.4295,13.9559,13.9796,4594940.9801876,0
+ABT.US,D,19980910,000000,13.6328,14.149,13.4614,14.0212,6595119.9219755,0
+ABT.US,D,19980911,000000,14.0212,14.368,13.508,14.1272,4793667.5222139,0
+ABT.US,D,19980914,000000,14.4513,14.8357,14.368,14.7327,6438223.0574822,0
+ABT.US,D,19980915,000000,14.6435,15.139,14.5543,15.1142,5629629.3235403,0
+ABT.US,D,19980916,000000,14.9666,15.0954,14.4731,14.8357,5816558.5018095,0
+ABT.US,D,19980917,000000,14.3214,14.7733,14.2996,14.6435,4464593.7346609,0
+ABT.US,D,19980918,000000,14.8585,14.9051,14.5385,14.7505,7852133.5716051,0
+ABT.US,D,19980921,000000,14.6237,15.3549,14.3214,15.139,5877703.965682,0
+ABT.US,D,19980922,000000,15.3114,15.3114,14.9894,15.0954,5207225.1683564,0
+ABT.US,D,19980923,000000,15.248,15.7206,14.9894,15.674,6801091.3976553,0
+ABT.US,D,19980924,000000,15.248,15.6542,15.2232,15.2698,5824335.2755573,0
+ABT.US,D,19980925,000000,14.922,15.4629,14.922,15.2232,5256836.6655583,0
+ABT.US,D,19980928,000000,15.3937,15.5046,15.1855,15.3549,4156447.4006773,0
+ABT.US,D,19980929,000000,15.4401,15.5303,15.1855,15.3549,3459143.4770881,0
+ABT.US,D,19980930,000000,15.139,15.248,14.7733,14.9438,4903096.3968294,0
+ABT.US,D,19981001,000000,14.6237,14.7099,14.0648,14.5385,7257556.5300983,0
+ABT.US,D,19981002,000000,14.2778,14.6237,14.2154,14.4731,7116749.0899316,0
+ABT.US,D,19981005,000000,14.3839,14.922,14.042,14.8585,6388338.0713515,0
+ABT.US,D,19981006,000000,14.7941,15.0132,14.4939,14.7733,7543175.8534932,0
+ABT.US,D,19981007,000000,14.6861,14.9051,14.259,14.3839,6316730.3944706,0
+ABT.US,D,19981008,000000,13.8081,14.0212,13.4188,13.9341,10360002.828637,0
+ABT.US,D,19981009,000000,14.3214,14.6019,14.0212,14.4295,6207043.16869,0
+ABT.US,D,19981012,000000,14.7327,14.9894,14.6653,14.7733,3616305.7570362,0
+ABT.US,D,19981013,000000,15.0636,15.2975,14.8892,15.021,6242176.9087955,0
+ABT.US,D,19981014,000000,14.8011,15.2797,14.6535,15.127,6445732.3974066,0
+ABT.US,D,19981015,000000,14.8704,15.685,14.8704,15.2975,7418738.3908714,0
+ABT.US,D,19981016,000000,15.6215,15.7087,15.4055,15.4749,7845705.068001,0
+ABT.US,D,19981019,000000,15.5175,15.6661,15.4283,15.4749,3664309.6237449,0
+ABT.US,D,19981020,000000,15.9684,16.117,15.3629,15.5175,5935097.2825528,0
+ABT.US,D,19981021,000000,15.5393,15.5809,15.0814,15.4957,6290994.1780011,0
+ABT.US,D,19981022,000000,15.4055,15.9892,15.1915,15.8604,5051402.0758937,0
+ABT.US,D,19981023,000000,15.8832,16.2517,15.8832,16.1645,5652155.3249448,0
+ABT.US,D,19981026,000000,16.0575,16.117,15.7087,15.7335,4361614.5565185,0
+ABT.US,D,19981027,000000,15.901,15.9466,15.4511,15.5175,4229932.1602431,0
+ABT.US,D,19981028,000000,15.5393,16.0357,15.4283,15.8832,3805920.3745661,0
+ABT.US,D,19981029,000000,15.8158,16.3151,15.6661,16.2973,3810747.3027825,0
+ABT.US,D,19981030,000000,16.4678,16.5104,16.0793,16.2269,4243609.6342379,0
+ABT.US,D,19981102,000000,16.3151,16.55,16.117,16.2517,4592526.0023032,0
+ABT.US,D,19981103,000000,16.2517,16.2973,16.0962,16.1645,3483280.1365384,0
+ABT.US,D,19981104,000000,16.2269,16.3151,15.7087,15.7553,5957088.4163105,0
+ABT.US,D,19981105,000000,15.7087,16.0962,15.7087,16.0793,5131588.8279925,0
+ABT.US,D,19981106,000000,15.9892,16.3538,15.7553,16.3359,4854550.5981841,0
+ABT.US,D,19981109,000000,16.3538,16.3538,15.8158,16.0793,4109239.7803333,0
+ABT.US,D,19981110,000000,16.0793,16.5708,16.0357,16.3954,4651260.5250279,0
+ABT.US,D,19981111,000000,16.2269,16.3756,15.7553,15.8604,4738421.7494042,0
+ABT.US,D,19981112,000000,15.9466,16.0139,15.7087,15.796,4041125.8992888,0
+ABT.US,D,19981113,000000,15.901,16.0357,15.7553,15.8604,2752458.1768106,0
+ABT.US,D,19981116,000000,16.0962,16.7858,16.0575,16.7046,5382352.9461319,0
+ABT.US,D,19981117,000000,16.5708,16.6838,16.2517,16.2973,4268288.2256247,0
+ABT.US,D,19981118,000000,16.2973,16.3954,16.117,16.3359,4128820.9821276,0
+ABT.US,D,19981119,000000,16.3538,16.8998,16.3151,16.8294,3776151.4578765,0
+ABT.US,D,19981120,000000,16.7472,17.0069,16.6362,16.985,4537814.087956,0
+ABT.US,D,19981123,000000,17.0237,17.1782,16.8066,17.1555,3927141.5670173,0
+ABT.US,D,19981124,000000,17.1555,17.203,16.7472,16.878,4682103.2137481,0
+ABT.US,D,19981125,000000,16.8294,16.9157,16.7472,16.8552,3125241.7521344,0
+ABT.US,D,19981127,000000,16.878,17.0237,16.8294,17.0237,1601371.5324862,0
+ABT.US,D,19981130,000000,17.0475,17.203,16.5708,16.5708,4416862.3476967,0
+ABT.US,D,19981201,000000,16.5708,16.7472,16.3954,16.5322,4226977.2687906,0
+ABT.US,D,19981202,000000,16.4916,16.9385,16.4192,16.878,5146078.6952997,0
+ABT.US,D,19981203,000000,16.6134,16.9385,16.4678,16.5322,4773020.6218629,0
+ABT.US,D,19981204,000000,16.7046,17.203,16.5708,17.1782,4784017.7025181,0
+ABT.US,D,19981207,000000,17.1782,17.2416,16.878,17.1782,3951548.6878438,0
+ABT.US,D,19981208,000000,17.0475,17.2852,17.0237,17.1337,5236185.7284704,0
+ABT.US,D,19981209,000000,17.1119,17.1337,16.8552,17.0475,3137849.4908355,0
+ABT.US,D,19981210,000000,17.0237,17.0237,16.5708,16.6134,5196764.9737165,0
+ABT.US,D,19981211,000000,16.7254,17.0069,16.6362,16.878,3853382.3093384,0
+ABT.US,D,19981214,000000,16.8294,17.093,16.3954,16.4916,5702574.1695381,0
+ABT.US,D,19981215,000000,16.3151,16.3538,16.0575,16.2269,7220539.6522024,0
+ABT.US,D,19981216,000000,16.0575,16.2269,15.9238,15.9238,4514213.3053367,0
+ABT.US,D,19981217,000000,15.9892,16.55,15.9892,16.4678,4781868.1400885,0
+ABT.US,D,19981218,000000,16.3359,16.4678,16.2269,16.2517,8816020.576284,0
+ABT.US,D,19981221,000000,16.2269,16.9157,15.9892,15.9892,5426871.0904782,0
+ABT.US,D,19981222,000000,16.0793,16.443,15.8832,16.3359,4310118.9123418,0
+ABT.US,D,19981223,000000,16.5708,16.7472,16.3359,16.7046,3959051.9726627,0
+ABT.US,D,19981224,000000,16.6362,16.7254,16.5104,16.5322,1434024.5651955,0
+ABT.US,D,19981228,000000,16.659,16.6838,16.1833,16.2031,3360450.3044098,0
+ABT.US,D,19981229,000000,16.2269,16.8998,16.2031,16.8998,4217590.8461813,0
+ABT.US,D,19981230,000000,16.8552,16.9157,16.5946,16.7858,3028158.2283178,0
+ABT.US,D,19981231,000000,16.8294,17.1782,16.768,16.9157,5678704.9439111,0
+ABT.US,D,19990104,000000,17.0237,17.2624,16.7472,16.8294,5970771.9454106,0
+ABT.US,D,19990105,000000,17.0069,17.0475,16.768,16.8552,4399428.6899635,0
+ABT.US,D,19990106,000000,16.8552,16.9157,16.4916,16.7254,7777573.0216402,0
+ABT.US,D,19990107,000000,16.6134,16.7472,16.3756,16.5104,4953245.7892308,0
+ABT.US,D,19990108,000000,16.55,16.5708,16.2269,16.443,6155552.5704345,0
+ABT.US,D,19990111,000000,16.5322,16.55,16.0139,16.2269,6340604.6660188,0
+ABT.US,D,19990112,000000,15.9238,16.2031,15.9238,16.0793,5499555.5669423,0
+ABT.US,D,19990113,000000,15.6929,16.6709,15.6929,16.649,6590023.5415671,0
+ABT.US,D,19990114,000000,16.4559,16.649,16.2399,16.4301,6745037.2682699,0
+ABT.US,D,19990115,000000,16.6244,16.7145,16.3053,16.4994,5880385.3682057,0
+ABT.US,D,19990119,000000,16.3835,16.4301,16.0645,16.0645,5261128.7261279,0
+ABT.US,D,19990120,000000,16.1913,16.4073,15.9307,16.2399,5442429.6838948,0
+ABT.US,D,19990121,000000,16.2399,16.2835,15.5254,15.5849,6341139.5336656,0
+ABT.US,D,19990122,000000,15.244,15.674,15.244,15.3302,9426156.2112074,0
+ABT.US,D,19990125,000000,15.3669,15.4125,14.8972,15.0458,10061507.323533,0
+ABT.US,D,19990126,000000,15.1538,15.9307,15.1102,15.787,10673786.46578,0
+ABT.US,D,19990127,000000,15.8672,16.0258,15.35,15.8454,8627479.7307847,0
+ABT.US,D,19990128,000000,15.8454,16.0843,15.8226,15.9426,6783658.7491063,0
+ABT.US,D,19990129,000000,15.9138,16.2399,15.568,16.0843,5855446.4072851,0
+ABT.US,D,19990201,000000,16.2587,16.3835,15.7632,15.8672,6926603.6414918,0
+ABT.US,D,19990202,000000,15.8454,16.0258,15.6067,15.9772,5653227.0786069,0
+ABT.US,D,19990203,000000,15.8454,16.1685,15.787,16.1487,8004732.3204233,0
+ABT.US,D,19990204,000000,15.9307,16.1913,15.7632,15.8028,5341045.0168505,0
+ABT.US,D,19990205,000000,16.0645,16.1041,15.7632,15.8672,5680583.0357804,0
+ABT.US,D,19990208,000000,15.9307,15.9535,15.5017,15.6295,4648041.2273047,0
+ABT.US,D,19990209,000000,15.6295,15.6929,15.35,15.35,4061232.8860718,0
+ABT.US,D,19990210,000000,15.35,15.6929,15.244,15.5849,4055337.231746,0
+ABT.US,D,19990211,000000,15.5254,15.891,15.5254,15.891,4453599.6815584,0
+ABT.US,D,19990212,000000,15.7424,15.9138,15.4125,15.5849,3530753.1723373,0
+ABT.US,D,19990216,000000,15.7424,16.2587,15.674,16.2587,6488111.0711657,0
+ABT.US,D,19990217,000000,15.9772,16.2835,15.5462,15.5849,6030040.326598,0
+ABT.US,D,19990218,000000,15.6067,16.0645,15.5017,15.9307,6945647.9572709,0
+ABT.US,D,19990219,000000,15.7424,16.1487,15.6493,15.9307,6541213.3366512,0
+ABT.US,D,19990222,000000,16.0258,16.4301,15.9307,16.3607,5728324.514587,0
+ABT.US,D,19990223,000000,16.4073,16.4559,16.1279,16.3459,4036562.3681589,0
+ABT.US,D,19990224,000000,16.3459,16.5837,15.8028,15.8454,5007956.6943937,0
+ABT.US,D,19990225,000000,15.9307,16.1041,15.568,16.0258,6971929.1332296,0
+ABT.US,D,19990226,000000,16.2587,16.2835,15.5254,16.0437,6264705.9377527,0
+ABT.US,D,19990301,000000,15.787,16.001,15.6493,15.9138,5151437.4636102,0
+ABT.US,D,19990302,000000,16.001,16.0258,15.787,15.891,6473621.2038584,0
+ABT.US,D,19990303,000000,15.674,16.2835,15.6493,16.2835,7001693.003998,0
+ABT.US,D,19990304,000000,16.2835,16.7987,16.2141,16.7759,10789104.939616,0
+ABT.US,D,19990305,000000,16.9741,17.2337,16.8899,17.1257,8127302.7922024,0
+ABT.US,D,19990308,000000,17.1911,17.2952,17.0167,17.2952,6230645.9696777,0
+ABT.US,D,19990309,000000,17.1445,17.2952,16.9959,17.2129,6267652.7557313,0
+ABT.US,D,19990310,000000,17.2337,17.3428,17.1029,17.2129,5903718.7170016,0
+ABT.US,D,19990311,000000,17.2754,17.5578,17.2337,17.534,7869296.7679621,0
+ABT.US,D,19990312,000000,17.6231,17.6439,17.2555,17.2555,4351419.7773335,0
+ABT.US,D,19990315,000000,17.2129,17.8143,17.1445,17.5578,5784642.0410588,0
+ABT.US,D,19990316,000000,17.6439,17.7064,17.4716,17.5994,4783745.2227735,0
+ABT.US,D,19990317,000000,17.4716,17.4884,16.9493,17.0791,4977918.3255122,0
+ABT.US,D,19990318,000000,16.9741,17.4052,16.9097,17.1445,5639550.6137964,0
+ABT.US,D,19990319,000000,17.1445,17.1673,16.5609,16.6244,7144908.3577596,0
+ABT.US,D,19990322,000000,16.6244,16.9493,16.4994,16.8195,4040048.0905213,0
+ABT.US,D,19990323,000000,16.8195,16.9285,15.9138,16.0258,6837833.7774382,0
+ABT.US,D,19990324,000000,16.1487,16.3835,16.0437,16.3459,4928031.321013,0
+ABT.US,D,19990325,000000,16.3459,16.5222,16.2399,16.3607,4913552.5547323,0
+ABT.US,D,19990326,000000,16.3607,16.3607,16.1487,16.2141,3947522.0427292,0
+ABT.US,D,19990329,000000,16.3053,16.6244,16.3053,16.6026,5003397.2000007,0
+ABT.US,D,19990330,000000,16.1041,16.7145,16.1041,16.5837,4086984.240305,0
+ABT.US,D,19990331,000000,16.6709,16.6956,16.2141,16.2141,5063467.8826584,0
+ABT.US,D,19990401,000000,16.1279,16.4767,15.9307,16.4767,3971122.8253485,0
+ABT.US,D,19990405,000000,16.4559,16.7759,16.3459,16.7145,4676465.9105877,0
+ABT.US,D,19990406,000000,16.5222,16.7353,16.5222,16.7145,4111386.3152103,0
+ABT.US,D,19990407,000000,16.649,16.7987,16.4767,16.7987,4410961.6474498,0
+ABT.US,D,19990408,000000,16.8899,17.8143,16.8661,17.8143,9957178.8660626,0
+ABT.US,D,19990409,000000,17.8143,17.8143,17.5796,17.6439,7723405.057598,0
+ABT.US,D,19990412,000000,17.4884,18.4674,17.4884,18.186,9359648.9514719,0
+ABT.US,D,19990413,000000,18.2652,18.5269,18.1166,18.3772,6477918.3103492,0
+ABT.US,D,19990414,000000,18.2444,18.2652,17.5508,17.8996,10339885.750011,0
+ABT.US,D,19990415,000000,17.7203,17.8541,17.203,17.3526,7211691.1247926,0
+ABT.US,D,19990416,000000,17.3526,17.422,16.9622,17.0514,5787318.3976613,0
+ABT.US,D,19990419,000000,17.2446,17.3526,16.334,16.5322,7444750.1146384,0
+ABT.US,D,19990420,000000,16.5322,17.7203,16.3954,17.6816,8185763.8259984,0
+ABT.US,D,19990421,000000,17.6598,18.2196,17.5686,18.2196,6973269.3298994,0
+ABT.US,D,19990422,000000,17.8105,18.182,17.7203,18.182,6243784.5392886,0
+ABT.US,D,19990423,000000,18.1592,18.4595,18.0938,18.397,4429467.058845,0
+ABT.US,D,19990426,000000,18.3772,18.3772,17.8996,18.1374,5033164.0983219,0
+ABT.US,D,19990427,000000,18.0046,18.069,17.6816,17.9819,6248344.0336816,0
+ABT.US,D,19990428,000000,18.069,18.1166,17.7005,17.7431,4354639.0750568,0
+ABT.US,D,19990429,000000,17.7005,17.8105,17.422,17.5924,7120512.3379598,0
+ABT.US,D,19990430,000000,16.55,16.9622,16.5322,16.8106,12686303.694077,0
+ABT.US,D,19990503,000000,17.1138,17.3298,16.5906,16.7858,14342391.177648,0
+ABT.US,D,19990504,000000,16.6838,16.878,16.2933,16.3954,10866616.344297,0
+ABT.US,D,19990505,000000,16.6838,16.7858,16.3151,16.6838,5293045.1868787,0
+ABT.US,D,19990506,000000,16.4638,16.6362,16.2477,16.4192,7745396.1913557,0
+ABT.US,D,19990507,000000,16.4192,16.5906,16.2477,16.2933,6371982.2223858,0
+ABT.US,D,19990510,000000,16.2705,16.4192,16.1358,16.1804,5864561.3593341,0
+ABT.US,D,19990511,000000,16.3151,16.7046,16.2221,16.5322,5691577.0888829,0
+ABT.US,D,19990512,000000,16.5322,17.2882,16.443,17.2882,9230377.4963441,0
+ABT.US,D,19990513,000000,17.3526,17.5042,17.1386,17.3526,5938317.5894603,0
+ABT.US,D,19990514,000000,17.31,17.3298,16.8294,16.9622,4878417.8054426,0
+ABT.US,D,19990517,000000,16.8294,17.1832,16.7046,17.1138,4053995.0167078,0
+ABT.US,D,19990518,000000,16.8998,16.9622,16.3151,16.5906,5212849.3521218,0
+ABT.US,D,19990519,000000,16.5906,16.878,16.5678,16.878,3832471.0027168,0
+ABT.US,D,19990520,000000,16.6134,16.8552,16.55,16.55,4883784.647227,0
+ABT.US,D,19990521,000000,16.55,16.7858,16.2705,16.3717,5516986.1971228,0
+ABT.US,D,19990524,000000,16.2933,16.3509,15.6364,15.6582,7279276.1932956,0
+ABT.US,D,19990525,000000,15.7504,16.0922,15.4867,15.4867,6132492.7105675,0
+ABT.US,D,19990526,000000,15.5739,15.7018,15.3748,15.4629,8061862.2402077,0
+ABT.US,D,19990527,000000,15.2906,15.7246,15.2698,15.2906,5974253.6310361,0
+ABT.US,D,19990528,000000,15.3143,15.9614,15.3143,15.7018,5419365.7872909,0
+ABT.US,D,19990601,000000,15.7246,15.792,15.4203,15.5928,4348466.9042495,0
+ABT.US,D,19990602,000000,15.6364,15.792,15.3332,15.7722,4799568.2224608,0
+ABT.US,D,19990603,000000,15.7018,15.9426,15.2906,15.2906,7981404.0175486,0
+ABT.US,D,19990604,000000,15.6364,15.792,15.4629,15.6364,9822010.7474248,0
+ABT.US,D,19990607,000000,15.7246,15.792,15.4867,15.6126,4223768.0629097,0
+ABT.US,D,19990608,000000,15.4867,15.682,15.4203,15.5928,6580904.5527812,0
+ABT.US,D,19990609,000000,15.4867,15.6364,15.4203,15.5333,5234581.12553,0
+ABT.US,D,19990610,000000,15.3549,15.4441,15.1618,15.1618,4721261.5805998,0
+ABT.US,D,19990611,000000,15.1618,15.4441,14.7921,15.0092,5488826.9292948,0
+ABT.US,D,19990614,000000,15.0528,15.1855,14.7921,15.0092,3909170.0140846,0
+ABT.US,D,19990615,000000,15.0914,15.4629,14.9646,15.032,4501341.160365,0
+ABT.US,D,19990616,000000,15.032,15.3748,15.032,15.2906,4947611.513623,0
+ABT.US,D,19990617,000000,15.2232,15.6126,15.2044,15.5085,3573393.2248145,0
+ABT.US,D,19990618,000000,15.3549,15.5928,15.3549,15.5333,7351149.2856313,0
+ABT.US,D,19990621,000000,15.3549,15.4629,15.1855,15.3549,5273463.9850844,0
+ABT.US,D,19990622,000000,14.7693,15.2044,14.5761,15.1142,30765954.387389,0
+ABT.US,D,19990623,000000,15.1142,15.3549,15.0914,15.2232,12813962.472791,0
+ABT.US,D,19990624,000000,15.2906,15.2906,15.0528,15.1142,13812171.833447,0
+ABT.US,D,19990625,000000,15.2698,15.2906,15.139,15.2044,8880652.7717031,0
+ABT.US,D,19990628,000000,15.2232,15.3332,15.2044,15.3143,5772568.1608203,0
+ABT.US,D,19990629,000000,15.2906,15.5085,15.139,15.4629,10262647.834259,0
+ABT.US,D,19990630,000000,15.5333,15.8128,15.2044,15.7722,14652684.046508,0
+ABT.US,D,19990701,000000,15.5928,15.792,15.4441,15.792,9127926.1215588,0
+ABT.US,D,19990702,000000,15.8128,15.8742,15.6582,15.7722,6452975.3126917,0
+ABT.US,D,19990706,000000,15.4867,15.7722,15.3975,15.4629,8033163.0588116,0
+ABT.US,D,19990707,000000,15.4441,15.4441,15.0914,15.139,9071072.718256,0
+ABT.US,D,19990708,000000,15.0736,15.0914,14.7257,14.9012,10192384.390785,0
+ABT.US,D,19990709,000000,14.8566,14.8566,14.5305,14.6603,13446900.6256,0
+ABT.US,D,19990712,000000,14.812,14.8318,14.5097,14.5503,9770247.6694248,0
+ABT.US,D,19990713,000000,14.5444,14.6118,14.2006,14.484,15463163.945793,0
+ABT.US,D,19990714,000000,14.5236,14.6971,14.4384,14.5672,17636061.742577,0
+ABT.US,D,19990715,000000,14.6535,14.7426,14.3284,14.6118,17564184.613504,0
+ABT.US,D,19990716,000000,14.6535,14.6535,14.3076,14.6355,17693988.917911,0
+ABT.US,D,19990719,000000,14.6355,14.6772,14.484,14.5672,14340515.104147,0
+ABT.US,D,19990720,000000,14.6118,14.7842,14.59,14.7426,14578666.437664,0
+ABT.US,D,19990721,000000,15.0874,15.0874,14.8278,15.0874,18958787.414762,0
+ABT.US,D,19990722,000000,15.028,15.0874,14.9368,15.028,20339170.810089,0
+ABT.US,D,19990723,000000,15.028,15.028,14.8744,14.9596,12830589.792317,0
+ABT.US,D,19990726,000000,14.8744,15.1806,14.7842,15.0498,8873951.7883544,0
+ABT.US,D,19990727,000000,15.0874,15.135,14.918,15.1102,10683975.18986,0
+ABT.US,D,19990728,000000,15.0874,15.2192,15.0656,15.1806,9533698.9204798,0
+ABT.US,D,19990729,000000,15.2014,15.2014,15.0042,15.135,9792238.8031825,0
+ABT.US,D,19990730,000000,15.1578,15.1578,14.9596,14.9804,8151977.3468522,0
+ABT.US,D,19990802,000000,14.8744,15.135,14.7426,15.1102,9580635.0702633,0
+ABT.US,D,19990803,000000,15.0498,15.0656,14.8278,14.9804,7519846.5414342,0
+ABT.US,D,19990804,000000,15.028,15.028,14.7426,14.7674,7472639.9302745,0
+ABT.US,D,19990805,000000,14.6772,14.7426,14.3076,14.5672,9461022.5174896,0
+ABT.US,D,19990806,000000,14.5672,14.6535,14.371,14.484,7711604.6662884,0
+ABT.US,D,19990809,000000,14.5444,14.7426,14.5236,14.59,5687020.6220427,0
+ABT.US,D,19990810,000000,14.59,14.6355,14.3908,14.5444,5993294.9192623,0
+ABT.US,D,19990811,000000,14.6535,14.6772,14.5236,14.5672,5499016.6625586,0
+ABT.US,D,19990812,000000,14.5672,14.6535,14.3908,14.3908,9102720.7359991,0
+ABT.US,D,19990813,000000,14.484,14.5236,14.2382,14.263,11278295.89857,0
+ABT.US,D,19990816,000000,14.3076,14.5672,14.3076,14.5444,10491686.234096,0
+ABT.US,D,19990817,000000,14.6535,14.7218,14.5672,14.7218,8286342.1548355,0
+ABT.US,D,19990818,000000,14.6355,14.7218,14.6118,14.6118,6186126.8161471,0
+ABT.US,D,19990819,000000,14.6118,14.7674,14.4136,14.7426,7373140.4193891,0
+ABT.US,D,19990820,000000,14.7426,15.0042,14.6772,15.0042,8598780.5493886,0
+ABT.US,D,19990823,000000,14.9804,15.2192,14.9596,15.2192,9101104.0228478,0
+ABT.US,D,19990824,000000,15.2192,15.4629,15.1102,15.4174,7220539.6522024,0
+ABT.US,D,19990825,000000,15.5482,15.9376,15.5303,15.8742,8784913.4812931,0
+ABT.US,D,19990826,000000,15.8742,15.8742,15.3114,15.4174,5961380.4768801,0
+ABT.US,D,19990827,000000,15.4174,15.4867,15.0656,15.135,4978450.1656063,0
+ABT.US,D,19990830,000000,15.0498,15.4174,15.028,15.3114,5455029.349122,0
+ABT.US,D,19990831,000000,15.2192,15.3937,15.028,15.135,8170748.1737024,0
+ABT.US,D,19990901,000000,15.0656,15.3719,15.0498,15.3549,6445732.3974066,0
+ABT.US,D,19990902,000000,15.2668,15.3114,15.0498,15.3114,6443321.456259,0
+ABT.US,D,19990903,000000,15.6126,15.678,15.5303,15.6126,7015912.4099292,0
+ABT.US,D,19990907,000000,15.678,15.792,15.5928,15.678,5636597.7407124,0
+ABT.US,D,19990908,000000,15.7246,15.7504,15.5482,15.7018,5857587.8962408,0
+ABT.US,D,19990909,000000,15.7018,15.792,15.5046,15.7504,6313519.1702213,0
+ABT.US,D,19990910,000000,15.7504,16.01,15.7018,15.9198,7037900.5161341,0
+ABT.US,D,19990913,000000,15.9376,15.9376,15.7246,15.7722,3423209.4538808,0
+ABT.US,D,19990914,000000,15.6542,15.7018,15.3114,15.3114,6358841.6344064,0
+ABT.US,D,19990915,000000,15.5046,15.5303,15.0498,15.2192,6299299.7642902,0
+ABT.US,D,19990916,000000,15.0656,15.2192,14.9804,15.0042,5152783.7153854,0
+ABT.US,D,19990917,000000,15.1806,15.1806,14.8972,15.1102,7901214.2378972,0
+ABT.US,D,19990920,000000,15.0042,15.3332,14.9804,15.2668,4738421.7494042,0
+ABT.US,D,19990921,000000,15.2014,15.2192,14.918,15.0042,6743165.2315061,0
+ABT.US,D,19990922,000000,15.0042,15.0042,14.5672,14.7426,10725281.100772,0
+ABT.US,D,19990923,000000,14.918,14.918,14.1302,14.1302,8344000.8871613,0
+ABT.US,D,19990924,000000,14.1302,14.2194,13.8449,13.9152,11104768.686998,0
+ABT.US,D,19990927,000000,14.0252,14.3482,13.9796,14.2006,7995084.519096,0
+ABT.US,D,19990928,000000,14.2194,14.2382,13.6923,13.9559,9078579.0306276,0
+ABT.US,D,19990929,000000,12.737,13.1919,12.737,13.0839,37840064.434028,0
+ABT.US,D,19990930,000000,13.0839,13.2374,12.6716,12.8034,23866439.269247,0
+ABT.US,D,19991001,000000,12.8906,12.9967,12.8222,12.9085,16163148.262722,0
+ABT.US,D,19991004,000000,12.9759,13.1522,12.9303,13.1285,10228051.989353,0
+ABT.US,D,19991005,000000,13.1067,13.3038,12.5844,12.6508,10777042.160404,0
+ABT.US,D,19991006,000000,12.6508,12.955,12.626,12.6904,14090020.4382,0
+ABT.US,D,19991007,000000,12.9759,13.3256,12.9085,13.2146,12853922.131928,0
+ABT.US,D,19991008,000000,13.4108,14.3908,13.3444,14.2382,20253617.216205,0
+ABT.US,D,19991011,000000,14.3076,14.9596,14.2194,14.4592,15831663.534022,0
+ABT.US,D,19991012,000000,14.3076,14.3284,13.8687,14.1094,26422575.790074,0
+ABT.US,D,19991013,000000,13.9717,14.0836,13.5129,13.5575,11195692.150218,0
+ABT.US,D,19991014,000000,13.3127,13.7577,13.0313,13.4456,25134722.479277,0
+ABT.US,D,19991015,000000,12.9639,13.2305,12.7915,13.1611,9947526.0188141,0
+ABT.US,D,19991018,000000,13.2305,13.2305,12.8123,13.0541,9154206.2883333,0
+ABT.US,D,19991019,000000,13.3127,13.7577,13.2711,13.5793,7079739.2763253,0
+ABT.US,D,19991020,000000,13.6645,13.7339,13.4684,13.6407,11578931.883445,0
+ABT.US,D,19991021,000000,13.492,13.7577,13.3127,13.5991,18653851.295843,0
+ABT.US,D,19991022,000000,13.6645,14.0163,13.5991,13.6853,13036558.240444,0
+ABT.US,D,19991025,000000,13.5337,13.7983,13.3593,13.6645,10353837.722119,0
+ABT.US,D,19991026,000000,13.7101,13.7577,13.1175,13.1859,11056226.92509,0
+ABT.US,D,19991027,000000,13.3127,13.3821,13.1393,13.2305,14832913.250613,0
+ABT.US,D,19991028,000000,13.6645,14.0836,13.5337,13.9509,24304128.528919,0
+ABT.US,D,19991029,000000,14.0163,14.4513,13.8617,14.1451,17110137.486499,0
+ABT.US,D,19991101,000000,14.1916,14.4106,14.0163,14.1223,10421958.667452,0
+ABT.US,D,19991102,000000,13.6853,13.8835,13.1611,13.3127,26707127.396544,0
+ABT.US,D,19991103,000000,13.2305,13.4029,12.8965,12.8965,23523152.130869,0
+ABT.US,D,19991104,000000,13.1175,13.4029,12.9639,13.2711,18208921.139255,0
+ABT.US,D,19991105,000000,13.2711,13.6219,13.2711,13.4684,16379045.065395,0
+ABT.US,D,19991108,000000,13.5129,13.6219,13.4684,13.6219,11493114.892475,0
+ABT.US,D,19991109,000000,13.6645,13.6645,12.8777,12.9639,14423918.126417,0
+ABT.US,D,19991110,000000,12.8559,13.0313,12.8123,12.9639,9347579.1079702,0
+ABT.US,D,19991111,000000,13.3593,13.4029,12.7915,12.7915,36043448.045141,0
+ABT.US,D,19991112,000000,12.7915,12.9193,12.6598,12.7668,15852584.932486,0
+ABT.US,D,19991115,000000,12.7668,13.0313,12.742,12.8341,16294827.631445,0
+ABT.US,D,19991117,000000,13.2473,13.3365,12.9193,13.0729,13933123.573706,0
+ABT.US,D,19991118,000000,13.492,13.5129,13.0729,13.3127,16985157.082756,0
+ABT.US,D,19991119,000000,13.2939,13.3127,13.1393,13.1393,11026452.962479,0
+ABT.US,D,19991122,000000,13.3127,13.6407,13.2711,13.6219,16188624.109658,0
+ABT.US,D,19991123,000000,13.4684,13.5129,13.0957,13.2939,10859648.936309,0
+ABT.US,D,19991124,000000,13.3821,13.6645,13.2939,13.492,8092434.4675518,0
+ABT.US,D,19991126,000000,13.3127,13.4228,13.2473,13.3127,3692207.5128551,0
+ABT.US,D,19991129,000000,13.2077,13.6219,13.1611,13.6219,10798762.832786,0
+ABT.US,D,19991130,000000,13.3127,13.6219,13.1859,13.3127,11156533.783367,0
+ABT.US,D,19991201,000000,13.3127,13.3821,12.9639,13.1175,10222153.307475,0
+ABT.US,D,19991202,000000,13.2077,13.2711,13.0541,13.1651,6938404.0328014,0
+ABT.US,D,19991203,000000,13.2939,13.4456,13.0541,13.1175,7960217.2036297,0
+ABT.US,D,19991206,000000,13.0095,13.0729,12.6142,12.742,10609683.082903,0
+ABT.US,D,19991207,000000,12.8123,12.8341,12.5061,12.5478,14434111.896417,0
+ABT.US,D,19991208,000000,12.6142,12.6786,12.2881,12.4576,10281154.254839,0
+ABT.US,D,19991209,000000,12.3069,12.4397,11.9592,12.3287,17581885.705061,0
+ABT.US,D,19991210,000000,12.3922,12.5299,12.2187,12.2187,9486236.9857074,0
+ABT.US,D,19991213,000000,12.1326,12.2881,11.7144,11.8898,12046397.124096,0
+ABT.US,D,19991214,000000,11.5609,12.0018,11.5609,11.6768,14633643.767466,0
+ABT.US,D,19991215,000000,11.6936,12.3287,11.6936,12.3287,16357043.839795,0
+ABT.US,D,19991216,000000,12.3922,14.368,12.1771,13.8359,24393974.183371,0
+ABT.US,D,19991217,000000,13.9717,14.0391,12.9639,13.0541,62009022.825941,0
+ABT.US,D,19991220,000000,12.9639,13.2305,12.9193,13.1245,18039689.015805,0
+ABT.US,D,19991221,000000,13.1175,13.3127,13.0957,13.2077,14817895.579949,0
+ABT.US,D,19991222,000000,13.1175,13.2305,12.9877,13.1393,12707488.489628,0
+ABT.US,D,19991223,000000,13.0095,13.1393,12.8965,12.9877,14245575.087654,0
+ABT.US,D,19991227,000000,12.9639,13.0313,12.8559,13.0313,11979883.809255,0
+ABT.US,D,19991228,000000,13.0729,13.1175,12.9193,12.9877,7372341.1454716,0
+ABT.US,D,19991229,000000,13.0541,13.0541,12.7014,12.742,7864473.8764827,0
+ABT.US,D,19991230,000000,12.7915,12.8965,12.742,12.8559,6650634.1377928,0
+ABT.US,D,19991231,000000,12.7668,12.7915,12.6598,12.7222,3776151.4578765,0
+ABT.US,D,20000103,000000,12.3535,12.6142,12.1771,12.2663,12803772.739527,0
+ABT.US,D,20000104,000000,12.0652,12.1771,11.8294,11.9116,12923921.169132,0
+ABT.US,D,20000105,000000,11.761,12.0246,11.761,11.8898,14113082.316435,0
+ABT.US,D,20000106,000000,11.9116,12.3535,11.8472,12.3069,21043982.055233,0
+ABT.US,D,20000107,000000,12.091,12.7014,12.091,12.4397,18968978.15721,0
+ABT.US,D,20000110,000000,12.6142,12.639,12.2187,12.3535,12571519.078704,0
+ABT.US,D,20000111,000000,12.0454,12.3287,12.0454,12.1771,11477291.892788,0
+ABT.US,D,20000112,000000,12.2613,12.3209,11.973,11.9938,10028785.533759,0
+ABT.US,D,20000113,000000,11.9938,12.1019,11.859,11.8818,12780707.833739,0
+ABT.US,D,20000114,000000,12.1465,12.193,11.973,12.1465,13505091.19802,0
+ABT.US,D,20000118,000000,11.9046,12.1465,11.6669,11.8818,13663059.816175,0
+ABT.US,D,20000119,000000,11.5727,11.7748,11.5727,11.6411,20285800.101595,0
+ABT.US,D,20000120,000000,11.5133,11.5727,11.1536,11.2923,18575537.589693,0
+ABT.US,D,20000121,000000,11.0932,11.1328,10.8256,10.9812,22758264.147961,0
+ABT.US,D,20000124,000000,10.7829,10.8712,10.564,10.564,24808593.491334,0
+ABT.US,D,20000125,000000,10.564,10.7621,10.343,10.4342,27359641.705226,0
+ABT.US,D,20000126,000000,10.4986,10.564,10.3648,10.455,16899872.941065,0
+ABT.US,D,20000127,000000,10.4807,10.9812,10.4342,10.8474,19390041.10654,0
+ABT.US,D,20000128,000000,10.9812,11.3319,10.9366,11.2259,16651797.28974,0
+ABT.US,D,20000131,000000,11.2259,11.5727,10.8959,11.4657,13787499.297165,0
+ABT.US,D,20000201,000000,11.3983,11.5727,11.2259,11.5727,9692471.8584737,0
+ABT.US,D,20000202,000000,11.5341,11.7085,11.5341,11.6411,12402559.434999,0
+ABT.US,D,20000203,000000,11.6173,11.7748,11.5975,11.7085,9843466.0043515,0
+ABT.US,D,20000204,000000,11.9046,12.3466,11.9046,12.1247,16030663.564977,0
+ABT.US,D,20000207,000000,12.1465,12.1693,11.752,11.9046,7141432.7272397,0
+ABT.US,D,20000208,000000,12.0404,12.1465,11.7996,12.0166,13043534.73109,0
+ABT.US,D,20000209,000000,12.2168,12.852,12.1693,12.6994,17016001.789845,0
+ABT.US,D,20000210,000000,12.6746,12.6746,12.2168,12.3665,17182811.871121,0
+ABT.US,D,20000211,000000,12.3892,12.3892,11.973,11.973,8380476.842305,0
+ABT.US,D,20000214,000000,12.2395,12.3892,12.1019,12.3466,7412033.3707858,0
+ABT.US,D,20000215,000000,12.3892,12.4576,12.1693,12.3665,10019666.544973,0
+ABT.US,D,20000216,000000,12.2395,12.3665,12.1693,12.2168,6144821.9144185,0
+ABT.US,D,20000217,000000,12.3001,12.413,12.0166,12.0592,11972372.450962,0
+ABT.US,D,20000218,000000,11.973,12.1247,11.3983,11.4895,11910148.169138,0
+ABT.US,D,20000222,000000,11.7748,11.7996,11.5539,11.752,10421422.790622,0
+ABT.US,D,20000223,000000,11.3983,11.6173,11.2011,11.3101,9717413.8469469,0
+ABT.US,D,20000224,000000,11.3557,11.4657,10.9197,11.1794,9319147.3603976,0
+ABT.US,D,20000225,000000,11.2259,11.5341,11.1794,11.2923,11491239.828159,0
+ABT.US,D,20000228,000000,11.7996,11.859,11.4895,11.6669,11131857.210348,0
+ABT.US,D,20000229,000000,11.6669,11.8214,11.4895,11.6173,9941890.7340221,0
+ABT.US,D,20000301,000000,11.6669,11.973,11.5341,11.9046,10278207.436861,0
+ABT.US,D,20000302,000000,11.9046,11.9512,11.5975,11.7996,8472996.8349918,0
+ABT.US,D,20000303,000000,11.5341,11.6669,11.2259,11.4201,14241824.959022,0
+ABT.US,D,20000306,000000,11.3319,11.3319,10.9197,11.002,11765865.098451,0
+ABT.US,D,20000307,000000,10.9812,11.002,10.3876,10.4342,18532894.509663,0
+ABT.US,D,20000308,000000,10.6056,11.0724,10.5848,10.9197,20257101.929383,0
+ABT.US,D,20000309,000000,10.6531,11.0724,10.5848,11.002,14348020.407335,0
+ABT.US,D,20000310,000000,11.0724,11.2497,10.7403,10.8959,9848564.4031283,0
+ABT.US,D,20000313,000000,10.564,10.8087,10.5194,10.7621,8512423.6448511,0
+ABT.US,D,20000314,000000,10.8712,11.0724,10.8256,10.9584,10449044.163251,0
+ABT.US,D,20000315,000000,10.8959,11.5727,10.7829,11.4449,10903895.610095,0
+ABT.US,D,20000316,000000,11.7996,12.2841,11.7085,12.1465,15134897.505632,0
+ABT.US,D,20000317,000000,12.1465,12.2841,11.752,11.7996,9960657.5241354,0
+ABT.US,D,20000320,000000,12.0592,12.1247,11.7996,11.9284,6663773.716588,0
+ABT.US,D,20000321,000000,12.1019,12.1247,11.5975,11.859,10617734.354763,0
+ABT.US,D,20000322,000000,11.7996,12.1247,11.7748,12.082,6784997.9365918,0
+ABT.US,D,20000323,000000,12.0592,12.082,11.7996,11.9046,7609424.7620635,0
+ABT.US,D,20000324,000000,11.9284,12.0166,11.7996,11.8363,7627387.232338,0
+ABT.US,D,20000327,000000,11.7996,11.9284,11.6669,11.7085,8483996.9431997,0
+ABT.US,D,20000328,000000,11.6411,11.973,11.4657,11.9284,12153941.851736,0
+ABT.US,D,20000329,000000,12.0166,12.5012,11.9512,12.2841,13688802.087751,0
+ABT.US,D,20000330,000000,12.4576,12.6746,12.2395,12.5012,12728675.303547,0
+ABT.US,D,20000331,000000,12.5012,12.6568,12.1247,12.3892,8897279.0820449,0
+ABT.US,D,20000403,000000,12.521,13.1611,12.4576,13.0283,11687823.872045,0
+ABT.US,D,20000404,000000,13.0957,13.9994,13.0045,13.8835,18508222.982566,0
+ABT.US,D,20000405,000000,13.6031,13.6258,13.0283,13.0729,10065797.365734,0
+ABT.US,D,20000406,000000,13.0729,13.5575,13.0729,13.3127,8523148.2457617,0
+ABT.US,D,20000407,000000,13.3127,13.3821,12.8302,12.8965,8241012.6263608,0
+ABT.US,D,20000410,000000,12.7628,13.3821,12.521,13.0511,13443139.39594,0
+ABT.US,D,20000411,000000,13.0045,13.5575,13.0045,13.4029,10478811.061572,0
+ABT.US,D,20000412,000000,13.7141,14.1768,13.5337,14.0252,19072764.682744,0
+ABT.US,D,20000413,000000,13.8885,14.1124,13.6447,13.8647,10731717.677851,0
+ABT.US,D,20000414,000000,13.7378,13.8043,12.9164,13.0283,13668689.045862,0
+ABT.US,D,20000417,000000,13.0957,13.4029,12.9382,13.3365,9230377.4963441,0
+ABT.US,D,20000418,000000,13.3365,13.6675,13.1393,13.5129,7614247.653543,0
+ABT.US,D,20000419,000000,13.6031,13.7378,13.3365,13.5793,7292144.3015304,0
+ABT.US,D,20000420,000000,13.6447,13.9341,13.5337,13.8885,7337742.2730129,0
+ABT.US,D,20000424,000000,13.7141,14.2422,13.6675,14.1768,11050590.631114,0
+ABT.US,D,20000425,000000,14.153,14.2006,13.8043,14.0688,6639367.6049457,0
+ABT.US,D,20000426,000000,13.6447,13.8043,13.6031,13.8043,5268644.1211577,0
+ABT.US,D,20000427,000000,13.6258,13.8201,13.5575,13.8043,10252191.676356,0
+ABT.US,D,20000428,000000,13.7141,13.7141,13.3365,13.6031,8271319.4382499,0
+ABT.US,D,20000501,000000,13.492,13.5129,13.2027,13.4722,10384139.488087,0
+ABT.US,D,20000502,000000,13.3127,13.5793,13.0045,13.5129,10100657.616911,0
+ABT.US,D,20000503,000000,13.4257,13.5337,13.1393,13.3127,9095473.783977,0
+ABT.US,D,20000504,000000,13.2275,13.3365,13.0283,13.1819,6352670.4727833,0
+ABT.US,D,20000505,000000,13.0957,13.4257,13.0283,13.4257,7598970.622529,0
+ABT.US,D,20000508,000000,13.4484,13.7378,13.2939,13.7378,5079029.5036277,0
+ABT.US,D,20000509,000000,13.5129,13.8043,13.5129,13.8043,5277491.6393832,0
+ABT.US,D,20000510,000000,13.5337,13.7616,13.4484,13.6447,8194884.8331527,0
+ABT.US,D,20000511,000000,13.7616,13.7616,13.3365,13.3821,7728228.9582617,0
+ABT.US,D,20000512,000000,13.2473,13.2711,13.0045,13.0957,7381188.6636972,0
+ABT.US,D,20000515,000000,13.2473,13.8647,13.2275,13.7854,12694882.769296,0
+ABT.US,D,20000516,000000,13.7854,13.8043,13.5337,13.6675,6415701.0928147,0
+ABT.US,D,20000517,000000,13.5793,13.8647,13.5337,13.6447,6165206.4268672,0
+ABT.US,D,20000518,000000,13.8043,14.3978,13.7616,14.3562,17205343.92763,0
+ABT.US,D,20000519,000000,14.267,14.8169,14.2006,14.7099,14623186.600379,0
+ABT.US,D,20000522,000000,14.7327,15.1498,14.7099,15.127,14698010.547431,0
+ABT.US,D,20000523,000000,15.127,15.1944,14.9526,15.127,8767480.8327442,0
+ABT.US,D,20000524,000000,15.1944,15.57,15.0854,15.3837,13524131.477062,0
+ABT.US,D,20000525,000000,15.1498,15.3064,15.0428,15.127,7891021.4770807,0
+ABT.US,D,20000526,000000,15.127,15.2162,14.6435,14.7545,5555606.6687749,0
+ABT.US,D,20000530,000000,14.7545,14.7763,14.378,14.5503,4932592.8337744,0
+ABT.US,D,20000531,000000,14.6653,14.6861,14.3116,14.3978,5324420.7248772,0
+ABT.US,D,20000601,000000,14.4216,14.7545,14.2878,14.4642,5350704.9283886,0
+ABT.US,D,20000602,000000,14.5503,14.5761,13.7854,13.8409,9667800.3313765,0
+ABT.US,D,20000605,000000,13.7616,14.2214,13.7616,14.0688,6350792.3809141,0
+ABT.US,D,20000606,000000,13.8647,14.3314,13.7378,14.2214,4688808.2338338,0
+ABT.US,D,20000607,000000,14.1768,14.3978,14.1768,14.2214,3869209.3457627,0
+ABT.US,D,20000608,000000,14.4869,14.5097,14.153,14.378,4576970.4364392,0
+ABT.US,D,20000609,000000,14.4216,14.7763,14.3314,14.4453,3961197.4983554,0
+ABT.US,D,20000612,000000,14.4642,14.6861,14.267,14.267,3321023.4945504,0
+ABT.US,D,20000613,000000,14.2214,14.6861,14.2214,14.5305,4300999.9235559,0
+ABT.US,D,20000614,000000,14.6435,14.9091,14.6207,14.8635,5538168.9743048,0
+ABT.US,D,20000615,000000,14.8853,15.24,14.8169,15.1726,6644735.4559143,0
+ABT.US,D,20000616,000000,15.1726,15.1944,14.9962,15.021,7388434.606535,0
+ABT.US,D,20000619,000000,15.0636,15.2162,14.8853,15.0636,4968794.2908051,0
+ABT.US,D,20000620,000000,14.9309,14.9309,14.6435,14.7941,5335953.6823635,0
+ABT.US,D,20000621,000000,14.7941,14.8853,14.6861,14.7099,5127034.3795207,0
+ABT.US,D,20000622,000000,14.5305,14.6435,14.3562,14.4453,7189969.4432267,0
+ABT.US,D,20000623,000000,14.5097,14.5503,14.1768,14.3116,6362323.3200318,0
+ABT.US,D,20000626,000000,14.2878,15.0428,14.2006,14.5305,6982928.2322533,0
+ABT.US,D,20000627,000000,14.4869,15.0428,14.4453,14.7099,7754513.1617731,0
+ABT.US,D,20000628,000000,14.8169,15.24,14.7763,15.0528,8459856.2470123,0
+ABT.US,D,20000629,000000,15.2846,15.4591,14.8169,14.8169,10944120.684688,0
+ABT.US,D,20000630,000000,14.5097,15.8128,14.378,15.7722,17334078.496743,0
+ABT.US,D,20000703,000000,15.6126,15.8564,15.4363,15.682,6209990.9958528,0
+ABT.US,D,20000705,000000,15.7296,15.9941,15.57,15.7722,12657068.635851,0
+ABT.US,D,20000706,000000,15.7524,15.8356,15.35,15.5046,6908901.540751,0
+ABT.US,D,20000707,000000,15.5046,15.5928,15.2162,15.3302,7463793.4212331,0
+ABT.US,D,20000710,000000,15.3719,15.4363,14.9962,15.2162,8025922.161895,0
+ABT.US,D,20000711,000000,15.1944,15.2618,15.0636,15.2162,5906666.5441644,0
+ABT.US,D,20000712,000000,15.2846,15.905,15.13,15.7524,13947341.970453,0
+ABT.US,D,20000713,000000,15.9971,15.9971,15.13,15.5085,11195692.150218,0
+ABT.US,D,20000714,000000,15.5085,15.5333,14.5761,15.1062,11451274.113915,0
+ABT.US,D,20000717,000000,14.7733,15.2618,14.7733,15.1062,7626051.0724053,0
+ABT.US,D,20000718,000000,15.1726,15.4174,14.7059,14.9091,6349721.6364363,0
+ABT.US,D,20000719,000000,14.9526,15.0636,14.5761,14.6207,4490082.7009918,0
+ABT.US,D,20000720,000000,14.7059,14.8169,14.4414,14.6207,5470858.4039147,0
+ABT.US,D,20000721,000000,14.5761,14.5761,14.2194,14.3512,8573840.5792839,0
+ABT.US,D,20000724,000000,14.2194,14.5503,14.2194,14.4869,5418828.9012756,0
+ABT.US,D,20000725,000000,14.2382,14.3284,14.1272,14.1272,6184516.1581012,0
+ABT.US,D,20000726,000000,14.1956,14.3512,14.1054,14.1728,7207935.9502383,0
+ABT.US,D,20000727,000000,14.1728,14.3284,14.1728,14.2194,4761486.6551925,0
+ABT.US,D,20000728,000000,14.149,14.9725,14.1272,14.7505,7052921.2143512,0
+ABT.US,D,20000731,000000,14.9309,14.9962,14.7287,14.7505,6846952.7662241,0
+ABT.US,D,20000801,000000,14.8853,15.0854,14.7941,14.9962,9882350.8822744,0
+ABT.US,D,20000802,000000,14.9725,15.1944,14.7059,15.1944,13695774.54166,0
+ABT.US,D,20000803,000000,15.1944,15.2618,15.0636,15.2618,10133911.246778,0
+ABT.US,D,20000804,000000,14.9725,15.0428,14.7505,14.9309,8513229.9830583,0
+ABT.US,D,20000807,000000,14.7505,14.9309,14.2194,14.375,11032360.727015,0
+ABT.US,D,20000808,000000,14.263,14.4642,13.9994,14.2858,12956106.072891,0
+ABT.US,D,20000809,000000,14.2382,14.5305,13.9757,14.0648,7427318.4752736,0
+ABT.US,D,20000810,000000,13.9757,14.5097,13.9757,14.4176,6472822.9391252,0
+ABT.US,D,20000811,000000,14.5503,14.6831,14.4176,14.5503,7699802.2566102,0
+ABT.US,D,20000814,000000,14.3284,14.3641,14.1272,14.2858,4380650.7988236,0
+ABT.US,D,20000815,000000,14.1728,14.5097,14.1272,14.2858,10648306.582108,0
+ABT.US,D,20000816,000000,14.5305,14.6395,14.4176,14.5097,11176112.966793,0
+ABT.US,D,20000817,000000,14.6395,14.6395,14.4176,14.5503,7003579.1693413,0
+ABT.US,D,20000818,000000,14.4176,14.5097,14.0866,14.2858,10017252.576273,0
+ABT.US,D,20000821,000000,15.021,15.021,14.6207,14.8635,11740387.233147,0
+ABT.US,D,20000822,000000,14.9091,14.9962,14.7733,14.9526,6244055.0006647,0
+ABT.US,D,20000823,000000,14.7941,14.9309,14.7505,14.7941,5202665.6739634,0
+ABT.US,D,20000824,000000,14.7733,14.8169,14.4869,14.5503,5002589.8526094,0
+ABT.US,D,20000825,000000,14.4414,14.9725,14.3512,14.8853,5991148.3843855,0
+ABT.US,D,20000828,000000,15.1062,15.4629,14.9309,15.3719,10025299.811397,0
+ABT.US,D,20000829,000000,15.2846,15.2846,15.021,15.13,6030571.1575078,0
+ABT.US,D,20000830,000000,15.1538,15.5512,15.0854,15.3064,8695867.1007579,0
+ABT.US,D,20000831,000000,15.6394,15.9971,15.4174,15.5551,14619972.348577,0
+ABT.US,D,20000901,000000,15.6394,15.7761,15.3719,15.3719,4823166.9867117,0
+ABT.US,D,20000905,000000,15.2162,15.2618,14.9309,15.1726,7315746.093334,0
+ABT.US,D,20000906,000000,15.13,15.1944,14.8397,15.0636,7340693.1277284,0
+ABT.US,D,20000907,000000,15.1062,15.4401,14.9725,15.35,4651526.9496671,0
+ABT.US,D,20000908,000000,15.35,15.7048,15.2846,15.685,6218037.2217924,0
+ABT.US,D,20000911,000000,15.6176,15.9733,15.5739,15.9733,6989628.2064178,0
+ABT.US,D,20000912,000000,15.8158,15.9971,15.6632,15.9495,5761841.5415412,0
+ABT.US,D,20000913,000000,15.8604,15.9495,15.5333,15.7296,5516447.292739,0
+ABT.US,D,20000914,000000,15.6394,15.7761,15.3719,15.6394,8390398.1325612,0
+ABT.US,D,20000915,000000,15.4867,17.417,15.3719,17.0603,10478269.129635,0
+ABT.US,D,20000918,000000,15.9733,16.6402,15.5085,15.7296,20333267.082289,0
+ABT.US,D,20000919,000000,15.5739,15.6176,15.3064,15.4629,10725818.995972,0
+ABT.US,D,20000920,000000,15.4629,15.6176,15.3302,15.6176,6267122.9340057,0
+ABT.US,D,20000921,000000,15.6176,16.5322,15.5512,16.3489,12899785.518866,0
+ABT.US,D,20000922,000000,16.7106,17.2416,16.5708,17.2416,16301264.208522,0
+ABT.US,D,20000925,000000,17.0603,17.1505,16.9285,17.0603,10465669.464408,0
+ABT.US,D,20000926,000000,16.7908,16.9285,16.2627,16.5322,9828442.2785816,0
+ABT.US,D,20000927,000000,16.3489,16.662,16.1527,16.6164,7726888.761592,0
+ABT.US,D,20000928,000000,16.439,16.7908,16.3925,16.5946,8301893.6839625,0
+ABT.US,D,20000929,000000,16.5322,17.0603,16.5104,16.9067,8575719.6803373,0
+ABT.US,D,20001002,000000,17.0385,17.0603,16.8146,17.0385,6827375.6011668,0
+ABT.US,D,20001003,000000,16.9959,17.199,16.8621,17.1505,7844888.6379515,0
+ABT.US,D,20001004,000000,17.1505,17.199,16.7908,16.8383,5902641.9174183,0
+ABT.US,D,20001005,000000,16.8859,17.2852,16.8859,16.9285,10394328.212166,0
+ABT.US,D,20001006,000000,17.1069,17.3942,16.8146,17.0385,7470766.8843264,0
+ABT.US,D,20001009,000000,17.199,17.2416,16.769,16.9493,4241195.6655375,0
+ABT.US,D,20001010,000000,16.6164,17.641,16.5708,17.4428,16000091.337632,0
+ABT.US,D,20001011,000000,17.5726,18.1116,17.528,17.8679,15364204.348476,0
+ABT.US,D,20001012,000000,17.9095,18.1542,17.6865,17.7519,17449399.998131,0
+ABT.US,D,20001013,000000,17.5042,17.9303,17.3754,17.9303,13555514.07935,0
+ABT.US,D,20001016,000000,17.9303,18.3118,17.7945,17.9957,15693809.976123,0
+ABT.US,D,20001017,000000,18.287,18.7091,17.9957,18.3802,14355260.295067,0
+ABT.US,D,20001018,000000,18.3802,18.8241,18.1542,18.1998,16097981.199656,0
+ABT.US,D,20001019,000000,17.7945,17.8421,17.0603,17.3982,12837288.757297,0
+ABT.US,D,20001020,000000,17.1753,17.4824,17.1753,17.422,7451186.6917163,0
+ABT.US,D,20001023,000000,17.5042,18.0205,17.3754,17.5964,8426338.2108739,0
+ABT.US,D,20001024,000000,17.6638,17.9095,17.2416,17.5726,9953691.1253318,0
+ABT.US,D,20001025,000000,17.7945,18.4208,17.7291,18.3604,15642051.944044,0
+ABT.US,D,20001026,000000,18.3802,18.7557,17.9957,18.2196,12246732.305799,0
+ABT.US,D,20001027,000000,17.9739,18.6893,17.8679,18.4446,10182194.657522,0
+ABT.US,D,20001030,000000,18.5149,19.27,18.4208,19.27,16138206.274249,0
+ABT.US,D,20001031,000000,19.27,19.2899,18.6427,18.843,12072679.309239,0
+ABT.US,D,20001101,000000,18.4674,18.8885,18.4674,18.8657,6408725.6113529,0
+ABT.US,D,20001102,000000,18.7329,19.2036,18.4892,19.0906,7535672.5686743,0
+ABT.US,D,20001103,000000,19.0906,19.2264,18.5813,18.8241,8057568.1612697,0
+ABT.US,D,20001106,000000,18.5813,19.1808,18.4,18.7765,9466650.7379919,0
+ABT.US,D,20001107,000000,18.7557,18.9796,18.5575,18.6675,7346856.2158776,0
+ABT.US,D,20001108,000000,18.8657,19.0659,18.7329,18.7329,8582689.1066936,0
+ABT.US,D,20001109,000000,18.7329,19.0024,18.0423,18.6893,9104861.2157706,0
+ABT.US,D,20001110,000000,18.5575,18.9796,18.4208,18.7557,6325047.0817864,0
+ABT.US,D,20001113,000000,18.6893,18.6893,17.5726,18.287,10295106.226947,0
+ABT.US,D,20001114,000000,18.0661,18.178,17.6865,18.1542,9000267.3428454,0
+ABT.US,D,20001115,000000,18.1116,19.045,17.9957,19.0024,9416505.3823274,0
+ABT.US,D,20001116,000000,19.0024,19.045,18.7557,18.8657,6012337.2166729,0
+ABT.US,D,20001117,000000,18.8657,18.9796,18.3802,18.6021,6528607.6163186,0
+ABT.US,D,20001120,000000,18.7765,18.9569,18.6021,18.8013,4208742.3187714,0
+ABT.US,D,20001121,000000,18.5575,19.3117,18.5575,19.2264,12198730.457459,0
+ABT.US,D,20001122,000000,18.8657,19.2036,18.7091,19.1134,7779459.1869833,0
+ABT.US,D,20001124,000000,19.0906,19.0906,18.7329,18.9341,2093507.2910501,0
+ABT.US,D,20001127,000000,18.9113,19.045,18.6427,18.9113,6887716.7452005,0
+ABT.US,D,20001128,000000,18.9113,19.6268,18.8241,19.5366,10738691.140944,0
+ABT.US,D,20001129,000000,19.6268,19.9399,19.6079,19.8923,9762473.9232299,0
+ABT.US,D,20001130,000000,19.9617,20.0697,19.3345,19.6515,11750048.153869,0
+ABT.US,D,20001201,000000,19.4474,19.4474,18.4674,18.8657,10736005.701684,0
+ABT.US,D,20001204,000000,18.4892,19.5603,18.4674,19.2899,7831212.173141,0
+ABT.US,D,20001205,000000,19.5157,19.8923,19.0906,19.1808,10243877.007409,0
+ABT.US,D,20001206,000000,19.0906,19.27,17.9957,18.2652,10234484.529694,0
+ABT.US,D,20001207,000000,18.0423,18.5347,18.0205,18.2196,9156623.2845863,0
+ABT.US,D,20001208,000000,18.2196,18.2196,17.5042,17.7291,11236187.686187,0
+ABT.US,D,20001211,000000,17.8193,18.0888,17.6865,17.8679,7438315.5559288,0
+ABT.US,D,20001212,000000,17.8421,18.1344,17.7945,17.9095,6987489.7450148,0
+ABT.US,D,20001213,000000,18.0888,18.843,18.0423,18.4892,8428216.3027431,0
+ABT.US,D,20001214,000000,17.9739,18.1542,17.0385,17.1753,20609507.047364,0
+ABT.US,D,20001215,000000,16.2349,17.0841,16.2141,16.7086,39246462.580673,0
+ABT.US,D,20001218,000000,17.1069,17.8421,16.9741,17.6865,21647412.670071,0
+ABT.US,D,20001219,000000,17.5042,18.1116,17.5042,17.9541,19178433.336884,0
+ABT.US,D,20001220,000000,17.8421,17.9541,17.1505,17.422,11545948.714953,0
+ABT.US,D,20001221,000000,17.3982,17.7945,17.1297,17.1753,13238512.153667,0
+ABT.US,D,20001222,000000,17.199,17.2218,16.659,16.9067,7659843.6066569,0
+ABT.US,D,20001226,000000,16.769,17.3982,16.769,17.199,4941178.973282,0
+ABT.US,D,20001227,000000,17.422,18.0423,17.2624,17.3298,6779900.5469994,0
+ABT.US,D,20001228,000000,17.3526,17.6202,17.1069,17.307,6498303.8319822,0
+ABT.US,D,20001229,000000,17.2852,17.4626,17.0841,17.2852,5146078.6952997,0
+ABT.US,D,20010102,000000,17.1753,17.528,17.1297,17.1753,6313245.6812925,0
+ABT.US,D,20010103,000000,17.2624,17.6865,16.7502,16.7908,13285717.755643,0
+ABT.US,D,20010104,000000,16.2835,16.5906,15.0736,15.2549,37952438.108253,0
+ABT.US,D,20010105,000000,15.4105,15.6106,15.0954,15.3431,19624170.840864,0
+ABT.US,D,20010108,000000,15.1657,15.5254,15.032,15.1885,12049885.874011,0
+ABT.US,D,20010109,000000,15.2757,15.792,15.2549,15.5254,10810569.279201,0
+ABT.US,D,20010110,000000,15.6542,15.901,15.2093,15.2549,8921148.3076718,0
+ABT.US,D,20010111,000000,15.3431,15.6106,15.0528,15.0736,13546931.97658,0
+ABT.US,D,20010112,000000,15.2093,15.7246,15.1192,15.6106,10758000.872178,0
+ABT.US,D,20010116,000000,15.5888,16.3954,15.5888,16.1279,13442605.537478,0
+ABT.US,D,20010117,000000,16.1279,16.1943,15.6106,15.8564,11555865.968472,0
+ABT.US,D,20010118,000000,16.1279,16.443,15.9238,16.1527,10338275.091966,0
+ABT.US,D,20010119,000000,15.9466,16.1279,15.7722,15.792,8916590.8316473,0
+ABT.US,D,20010122,000000,16.0397,16.1041,15.7246,15.8356,7132569.0620662,0
+ABT.US,D,20010123,000000,15.9238,15.9684,15.568,15.7722,9695688.1286442,0
+ABT.US,D,20010124,000000,15.4789,15.6324,15.3629,15.5017,15272481.611338,0
+ABT.US,D,20010125,000000,15.8128,16.4916,15.7504,16.3509,12891206.443647,0
+ABT.US,D,20010126,000000,16.443,16.7987,16.3954,16.553,9194433.3812944,0
+ABT.US,D,20010129,000000,16.8255,16.9157,16.2755,16.2933,5858663.6866399,0
+ABT.US,D,20010130,000000,16.4301,16.4678,15.9684,16.1447,7229392.2163492,0
+ABT.US,D,20010131,000000,16.1081,16.1993,15.57,16.0793,8187372.4656758,0
+ABT.US,D,20010201,000000,16.0922,16.4916,15.9941,16.4916,5896475.8017164,0
+ABT.US,D,20010202,000000,16.4916,16.5748,16.2309,16.3151,5557212.2808996,0
+ABT.US,D,20010205,000000,16.2309,16.6798,16.2309,16.6026,6057658.6716737,0
+ABT.US,D,20010206,000000,16.6026,17.0425,16.5638,16.9067,9763540.6309708,0
+ABT.US,D,20010207,000000,16.9067,17.1069,16.8512,17.0475,7641071.7706224,0
+ABT.US,D,20010208,000000,17.0287,17.6331,17.0287,17.307,9727598.5342896,0
+ABT.US,D,20010209,000000,17.524,17.528,17.1386,17.3457,9254246.7219709,0
+ABT.US,D,20010212,000000,17.524,17.7411,17.4556,17.7411,10907654.821386,0
+ABT.US,D,20010213,000000,17.4022,17.4378,17.0167,17.0791,12380021.323384,0
+ABT.US,D,20010214,000000,17.1713,17.203,16.9414,16.9939,4850796.4328141,0
+ABT.US,D,20010215,000000,17.0761,17.1871,16.6244,17.1871,8262203.4770167,0
+ABT.US,D,20010216,000000,17.31,17.3844,16.9385,17.3844,8785716.7919476,0
+ABT.US,D,20010220,000000,17.31,17.4458,17.2416,17.4458,7184070.7613483,0
+ABT.US,D,20010221,000000,17.5082,17.9204,17.4716,17.9204,9536385.3689247,0
+ABT.US,D,20010222,000000,17.7767,18.1186,17.5152,17.9035,10541836.635681,0
+ABT.US,D,20010223,000000,17.7411,17.7411,17.1555,17.524,7047826.8523115,0
+ABT.US,D,20010226,000000,17.6519,17.6727,17.4022,17.6331,5996241.7372409,0
+ABT.US,D,20010227,000000,17.6331,17.7242,17.206,17.426,9386197.5612539,0
+ABT.US,D,20010228,000000,17.5042,17.8798,17.3655,17.5578,9483542.4637886,0
+ABT.US,D,20010301,000000,17.524,17.9165,17.3844,17.8629,6751471.8269795,0
+ABT.US,D,20010302,000000,17.8303,17.8867,17.4428,17.8025,7578042.1597753,0
+ABT.US,D,20010305,000000,17.7767,17.7867,17.3912,17.5508,4244414.9632608,0
+ABT.US,D,20010306,000000,17.6727,17.6777,17.0979,17.2129,6712315.4784962,0
+ABT.US,D,20010307,000000,17.1713,17.2248,16.4598,16.8949,8569817.9709062,0
+ABT.US,D,20010308,000000,16.9345,17.4716,16.8066,17.3844,7448505.2891926,0
+ABT.US,D,20010309,000000,17.3874,17.5548,16.9889,17.1178,8421236.7845444,0
+ABT.US,D,20010312,000000,16.9345,17.4022,16.9097,16.9127,5620773.7318407,0
+ABT.US,D,20010313,000000,16.8998,17.2169,16.5906,17.1594,7608620.4422248,0
+ABT.US,D,20010314,000000,17.0237,17.0287,16.5252,16.5866,9392634.1383319,0
+ABT.US,D,20010315,000000,16.5866,16.667,16.2547,16.5866,10152956.571742,0
+ABT.US,D,20010316,000000,16.3122,16.3122,15.8028,16.1279,17154654.621661,0
+ABT.US,D,20010319,000000,15.788,16.1279,15.7761,16.0397,9892544.6522751,0
+ABT.US,D,20010320,000000,16.0575,16.0575,15.4867,15.5225,9563203.4308986,0
+ABT.US,D,20010321,000000,15.7722,15.9852,15.6632,15.7722,10843821.899885,0
+ABT.US,D,20010322,000000,15.6067,15.7722,15.1964,15.5809,14567671.375377,0
+ABT.US,D,20010323,000000,15.2698,15.779,15.142,15.5809,8500891.6965491,0
+ABT.US,D,20010326,000000,15.7722,15.9852,15.6324,15.8564,8099411.967382,0
+ABT.US,D,20010327,000000,15.8564,16.1279,15.7722,16.0506,9794649.7443301,0
+ABT.US,D,20010328,000000,15.8742,16.4559,15.8742,16.3181,7228583.8597735,0
+ABT.US,D,20010329,000000,16.1645,16.768,16.1487,16.667,8387983.1546766,0
+ABT.US,D,20010330,000000,16.667,16.9889,16.4965,16.9127,7293757.987129,0
+ABT.US,D,20010402,000000,16.7591,17.0237,16.3509,16.6282,6941888.7459796,0
+ABT.US,D,20010403,000000,16.5748,16.8017,15.8158,16.0991,10328083.340333,0
+ABT.US,D,20010404,000000,15.9466,16.3558,15.568,16.2874,10490073.557682,0
+ABT.US,D,20010405,000000,16.649,16.8809,16.5322,16.8809,10848379.375909,0
+ABT.US,D,20010406,000000,16.8473,16.9493,16.6104,16.9463,7823440.4453145,0
+ABT.US,D,20010409,000000,16.9463,17.3526,16.9037,17.3526,9009387.3408156,0
+ABT.US,D,20010410,000000,17.8193,17.8193,17.0979,17.3526,7689608.4866095,0
+ABT.US,D,20010411,000000,17.0979,17.1029,16.4004,16.9127,8123009.7224486,0
+ABT.US,D,20010412,000000,16.556,16.985,16.3429,16.439,11564719.541803,0
+ABT.US,D,20010416,000000,16.7086,17.096,16.556,16.7541,7672986.2130047,0
+ABT.US,D,20010417,000000,16.667,17.0791,16.659,16.9533,9789024.5513805,0
+ABT.US,D,20010418,000000,16.7829,16.8809,16.4509,16.8809,10207132.609258,0
+ABT.US,D,20010419,000000,16.9127,16.9127,16.3925,16.4598,8548628.1294345,0
+ABT.US,D,20010420,000000,16.0397,16.2399,15.9614,16.2309,12794115.855542,0
+ABT.US,D,20010423,000000,16.3429,16.3925,15.9277,16.0357,9724387.3100402,0
+ABT.US,D,20010424,000000,16.1755,16.2874,15.894,15.9941,6723578.9837906,0
+ABT.US,D,20010425,000000,15.9941,16.546,15.9466,16.3796,5001249.6559396,0
+ABT.US,D,20010426,000000,15.9466,16.2903,15.9466,16.1487,9897368.5529388,0
+ABT.US,D,20010427,000000,16.2755,16.5946,16.1397,16.55,5605496.7008269,0
+ABT.US,D,20010430,000000,16.556,16.8661,16.3925,16.6996,7623100.2176897,0
+ABT.US,D,20010501,000000,16.649,16.662,16.4509,16.4916,8125160.2940624,0
+ABT.US,D,20010502,000000,16.0575,16.4479,16.0437,16.334,8818430.5082474,0
+ABT.US,D,20010503,000000,16.3092,16.5362,16.1943,16.4965,6076433.5352609,0
+ABT.US,D,20010504,000000,16.3261,16.8215,16.3261,16.769,6762742.3965635,0
+ABT.US,D,20010507,000000,16.649,17.0841,16.649,16.9157,9059266.2718409,0
+ABT.US,D,20010508,000000,16.8859,17.2585,16.7422,17.1713,11552648.689117,0
+ABT.US,D,20010509,000000,17.2783,17.4884,17.1337,17.4101,12845340.029158,0
+ABT.US,D,20010510,000000,17.413,17.5835,17.2476,17.314,9314318.4138129,0
+ABT.US,D,20010511,000000,17.641,17.7787,17.3298,17.7331,8714373.5213374,0
+ABT.US,D,20010514,000000,17.7331,17.9462,17.6816,17.9462,7619346.0523196,0
+ABT.US,D,20010515,000000,18.178,18.5773,18.1444,18.5397,18963341.863234,0
+ABT.US,D,20010516,000000,18.5397,19.3691,18.4674,19.3691,19562486.472608,0
+ABT.US,D,20010517,000000,19.3691,19.4355,19.0094,19.3275,16501341.039061,0
+ABT.US,D,20010518,000000,19.3275,19.3275,18.834,19.0867,12765420.710883,0
+ABT.US,D,20010521,000000,19.0867,19.2116,18.9708,19.1729,8492314.6396996,0
+ABT.US,D,20010522,000000,19.0412,19.1699,18.9272,19.06,8033969.3970188,0
+ABT.US,D,20010523,000000,19.1699,19.2601,18.6477,19.0412,11749238.788109,0
+ABT.US,D,20010524,000000,18.6675,18.7667,18.1958,18.6953,13934202.391658,0
+ABT.US,D,20010525,000000,18.5347,18.6279,18.2524,18.5031,5755141.5673768,0
+ABT.US,D,20010529,000000,18.4297,18.5963,18.3683,18.4803,8508404.0640261,0
+ABT.US,D,20010530,000000,18.5773,18.7557,18.4595,18.5308,7985693.0505655,0
+ABT.US,D,20010531,000000,18.5308,18.7091,18.3445,18.7091,7206334.3748505,0
+ABT.US,D,20010601,000000,18.3802,18.6815,18.182,18.5813,8411588.9832172,0
+ABT.US,D,20010604,000000,18.4297,18.6815,18.4,18.6626,10021278.212203,0
+ABT.US,D,20010605,000000,18.4297,19.0222,18.3732,19.0222,11771769.835435,0
+ABT.US,D,20010606,000000,18.843,18.953,18.4099,18.6091,7134991.1042405,0
+ABT.US,D,20010607,000000,18.2652,18.6359,18.2494,18.5933,8065887.8761381,0
+ABT.US,D,20010608,000000,18.3931,18.6151,18.3653,18.5477,4850527.9898064,0
+ABT.US,D,20010611,000000,18.5397,18.5773,18.1077,18.1414,9268996.958812,0
+ABT.US,D,20010612,000000,18.3445,18.5347,18.0998,18.2574,7512334.1739572,0
+ABT.US,D,20010613,000000,18.178,18.3445,18.1077,18.2752,5790810.1751291,0
+ABT.US,D,20010614,000000,18.0998,18.6151,18.069,18.178,8322274.1596743,0
+ABT.US,D,20010615,000000,18.0888,18.4297,18.0165,18.1998,12112371.534554,0
+ABT.US,D,20010618,000000,18.178,18.4773,18.178,18.3931,11607629.046473,0
+ABT.US,D,20010619,000000,18.3653,18.5308,18.2574,18.4595,10362416.797336,0
+ABT.US,D,20010620,000000,18.7716,18.9658,18.6477,18.8083,14136152.268144,0
+ABT.US,D,20010621,000000,18.8083,19.1699,18.6923,19.0778,17072320.325501,0
+ABT.US,D,20010622,000000,18.8083,18.8578,18.4644,18.7241,10262111.957428,0
+ABT.US,D,20010625,000000,18.7716,19.0412,18.6705,18.6705,6410869.1186771,0
+ABT.US,D,20010626,000000,18.4099,18.8816,18.4099,18.5269,8562845.5169971,0
+ABT.US,D,20010627,000000,18.5269,18.6815,17.9957,17.9957,7641335.1677089,0
+ABT.US,D,20010628,000000,17.9591,18.3158,17.9591,18.2158,8592348.0090476,0
+ABT.US,D,20010629,000000,18.3931,18.397,16.9157,17.2783,17836669.404026,0
+ABT.US,D,20010702,000000,17.6568,17.9263,17.5468,17.7698,9772395.213486,0
+ABT.US,D,20010703,000000,17.8263,17.8263,17.53,17.7371,4259702.0861171,0
+ABT.US,D,20010705,000000,17.7411,17.7916,17.2803,17.6202,6232254.6093551,0
+ABT.US,D,20010706,000000,17.5657,17.6132,16.8701,17.0287,13984355.820797,0
+ABT.US,D,20010709,000000,17.0979,17.4022,16.774,17.2416,9938406.0208439,0
+ABT.US,D,20010710,000000,17.0603,17.4428,17.0097,17.426,9981850.3931598,0
+ABT.US,D,20010711,000000,17.7519,18.4,17.7133,18.1444,22290540.556144,0
+ABT.US,D,20010712,000000,18.077,18.4377,17.199,17.7133,19714816.778418,0
+ABT.US,D,20010713,000000,17.7945,18.1652,17.7291,17.9303,11081977.270139,0
+ABT.US,D,20010716,000000,18.1236,18.1344,17.8996,17.9838,5787052.9822064,0
+ABT.US,D,20010717,000000,18.077,18.2652,17.8333,18.1344,9698641.0017283,0
+ABT.US,D,20010718,000000,18.1166,18.6557,18.077,18.6359,10308775.627468,0
+ABT.US,D,20010719,000000,18.6517,18.7617,18.4743,18.6557,9089309.6866436,0
+ABT.US,D,20010720,000000,18.7716,18.9796,18.619,18.8994,8088411.8591741,0
+ABT.US,D,20010723,000000,18.831,18.8885,18.5347,18.5893,5582425.7399332,0
+ABT.US,D,20010724,000000,18.3208,18.7805,18.2603,18.5397,9519757.0402143,0
+ABT.US,D,20010725,000000,18.4743,18.6953,18.3653,18.619,5349099.3162641,0
+ABT.US,D,20010726,000000,18.5665,18.7429,18.4406,18.7429,5537369.7003873,0
+ABT.US,D,20010727,000000,18.6557,18.7934,18.5219,18.6319,4084033.3855893,0
+ABT.US,D,20010730,000000,18.7617,19.0054,18.5308,18.9034,6580904.5527812,0
+ABT.US,D,20010731,000000,18.8013,19.4583,18.8013,19.3761,9562934.987891,0
+ABT.US,D,20010801,000000,19.2849,19.3087,18.953,19.1997,10281957.565493,0
+ABT.US,D,20010802,000000,19.2769,19.2769,18.6735,18.8013,8795907.5343957,0
+ABT.US,D,20010803,000000,18.8013,18.9836,18.4892,18.8935,4231270.3385444,0
+ABT.US,D,20010806,000000,18.9768,18.9836,18.5665,18.6953,6743433.6745137,0
+ABT.US,D,20010807,000000,18.6775,19.0164,18.6061,19.0144,7267479.838723,0
+ABT.US,D,20010808,000000,19.0144,19.0698,18.6675,18.7518,4395137.6385782,0
+ABT.US,D,20010809,000000,18.7518,18.841,18.5239,18.6427,5828356.8747507,0
+ABT.US,D,20010810,000000,18.6427,18.9618,18.6229,18.8994,7295641.1249194,0
+ABT.US,D,20010813,000000,18.7429,19.1085,18.7429,18.9996,7924539.5132191,0
+ABT.US,D,20010814,000000,18.9836,19.0302,18.6587,18.9034,5829434.6835182,0
+ABT.US,D,20010815,000000,18.9966,19.3473,18.8935,19.2195,8353118.866763,0
+ABT.US,D,20010816,000000,19.162,19.2958,18.8548,19.1491,5666902.5342331,0
+ABT.US,D,20010817,000000,19.0222,19.1432,18.6557,18.9034,4445554.464803,0
+ABT.US,D,20010820,000000,18.8885,19.27,18.8687,19.158,7224834.7403246,0
+ABT.US,D,20010821,000000,19.2502,19.3393,19.0024,19.0659,7529769.8500589,0
+ABT.US,D,20010822,000000,19.0659,19.1432,18.8083,19.1432,4480959.6754689,0
+ABT.US,D,20010823,000000,19.051,19.381,18.8013,18.9034,11416679.278194,0
+ABT.US,D,20010824,000000,18.9034,18.9836,18.729,18.9836,9102449.2654388,0
+ABT.US,D,20010827,000000,18.9658,18.9966,18.8013,18.8241,4021278.2728553,0
+ABT.US,D,20010828,000000,18.6557,18.8172,18.4941,18.5853,5349903.6361027,0
+ABT.US,D,20010829,000000,18.7429,18.7617,18.4139,18.4377,4115949.8463402,0
+ABT.US,D,20010830,000000,18.4377,18.6477,18.0938,18.193,6413818.9642085,0
+ABT.US,D,20010831,000000,18.193,18.4297,17.8589,17.967,6643663.7022522,0
+ABT.US,D,20010904,000000,18.1493,18.619,17.8798,18.291,7660924.4429771,0
+ABT.US,D,20010905,000000,18.2028,18.7557,18.1444,18.6675,9701855.2535303,0
+ABT.US,D,20010906,000000,18.3871,18.5189,18.0582,18.0621,8238332.2330213,0
+ABT.US,D,20010907,000000,18.1513,18.2028,17.5548,17.6787,10346856.185552,0
+ABT.US,D,20010910,000000,17.6787,18.1314,17.5082,17.9095,7244946.7730288,0
+ABT.US,D,20010917,000000,17.3526,18.4743,17.2803,18.2652,18264165.90288,0
+ABT.US,D,20010918,000000,18.291,18.4248,17.967,18.2236,12287771.792073,0
+ABT.US,D,20010919,000000,18.2574,18.3703,17.4556,17.9303,12992042.114466,0
+ABT.US,D,20010920,000000,17.6083,17.8629,17.4606,17.53,13328891.666583,0
+ABT.US,D,20010921,000000,17.096,17.3496,16.9345,17.0097,16796620.273994,0
+ABT.US,D,20010924,000000,17.2991,17.3338,16.7591,17.0791,10110313.491711,0
+ABT.US,D,20010925,000000,16.9741,17.6975,16.9701,17.5152,11094043.076904,0
+ABT.US,D,20010926,000000,17.8223,18.0403,17.6975,18.0403,8988737.4129118,0
+ABT.US,D,20010927,000000,17.967,18.4377,17.9303,18.4327,11477826.760435,0
+ABT.US,D,20010928,000000,18.5853,18.7855,18.4208,18.7429,13467008.621567,0
+ABT.US,D,20011001,000000,18.7091,19.1254,18.6359,19.0867,11392006.741913,0
+ABT.US,D,20011002,000000,18.9738,19.3087,18.8578,19.3037,13626315.418024,0
+ABT.US,D,20011003,000000,19.3087,19.3087,18.4297,18.6021,13116219.207554,0
+ABT.US,D,20011004,000000,18.6021,18.7934,18.5526,18.6775,8929461.9674348,0
+ABT.US,D,20011005,000000,18.6229,18.8469,18.5773,18.7934,10205792.412588,0
+ABT.US,D,20011008,000000,18.5853,18.8687,18.5853,18.7171,5556940.8103392,0
+ABT.US,D,20011009,000000,18.7131,18.7171,18.2196,18.4486,7490339.0034625,0
+ABT.US,D,20011010,000000,18.6735,19.049,18.4,19.0332,10615855.25371,0
+ABT.US,D,20011011,000000,19.1134,19.1472,18.4377,18.5219,15994726.514216,0
+ABT.US,D,20011012,000000,18.4941,18.8608,18.4377,18.841,9153674.4482393,0
+ABT.US,D,20011015,000000,18.8241,19.5019,18.8053,19.2423,13767658.735021,0
+ABT.US,D,20011016,000000,19.3473,19.5831,19.2423,19.4147,11710347.855081,0
+ABT.US,D,20011017,000000,19.2561,19.3879,19.1254,19.3156,7361345.0740006,0
+ABT.US,D,20011018,000000,19.2423,19.381,18.8736,19.0778,5939922.1924008,0
+ABT.US,D,20011019,000000,19.0778,19.2561,18.9886,19.2561,6180224.0975317,0
+ABT.US,D,20011022,000000,19.056,19.81,19.049,19.81,11331125.684311,0
+ABT.US,D,20011023,000000,19.81,19.81,19.3879,19.5475,10347399.126672,0
+ABT.US,D,20011024,000000,19.5475,19.817,19.4246,19.6872,9541474.6850432,0
+ABT.US,D,20011025,000000,19.5227,19.932,19.3315,19.8002,8586712.7242556,0
+ABT.US,D,20011026,000000,19.603,19.8358,19.4959,19.71,7637049.1622447,0
+ABT.US,D,20011029,000000,19.7288,19.7842,19.5683,19.6119,8309674.4944472,0
+ABT.US,D,20011030,000000,19.6733,19.6842,19.5128,19.5187,9173518.0379357,0
+ABT.US,D,20011031,000000,19.4217,19.599,19.2343,19.2343,9327994.8786232,0
+ABT.US,D,20011101,000000,19.158,19.6357,19.1491,19.5713,9424277.1101539,0
+ABT.US,D,20011102,000000,19.5713,19.8536,19.3691,19.7644,7312001.0106221,0
+ABT.US,D,20011105,000000,19.9448,19.9448,19.4177,19.5267,10952975.267202,0
+ABT.US,D,20011106,000000,19.603,19.8686,19.3117,19.6902,8677632.1507389,0
+ABT.US,D,20011107,000000,19.603,19.817,19.4315,19.5019,7721525.9565445,0
+ABT.US,D,20011108,000000,19.5019,19.5435,19.3393,19.4295,9741283.0725739,0
+ABT.US,D,20011109,000000,19.4295,19.5227,19.2036,19.3087,6922580.0239299,0
+ABT.US,D,20011112,000000,19.2225,19.5395,19.056,19.4583,5206416.8117808,0
+ABT.US,D,20011113,000000,19.4583,19.5395,19.2383,19.2769,9735651.8245188,0
+ABT.US,D,20011114,000000,19.1957,19.2383,18.8816,18.942,10004107.951557,0
+ABT.US,D,20011115,000000,18.949,19.2532,18.949,19.2036,8861610.4742926,0
+ABT.US,D,20011116,000000,19.2561,19.2671,18.7131,18.8856,9089574.0929143,0
+ABT.US,D,20011119,000000,18.8608,18.9966,18.5991,18.9232,10502144.410367,0
+ABT.US,D,20011120,000000,18.9836,19.2769,18.9836,19.2195,7167713.9031984,0
+ABT.US,D,20011121,000000,19.0302,19.6545,19.0302,19.5128,8892989.0398438,0
+ABT.US,D,20011123,000000,19.6704,19.6704,19.3602,19.5831,2206147.3899149,0
+ABT.US,D,20011126,000000,19.6733,19.7466,19.5297,19.6188,7793935.9348955,0
+ABT.US,D,20011127,000000,19.3473,19.7764,19.2631,19.5187,7142495.3982436,0
+ABT.US,D,20011128,000000,19.5187,19.7842,19.5128,19.6357,6464781.7591067,0
+ABT.US,D,20011129,000000,19.603,19.8725,19.4663,19.8002,7131769.7881487,0
+ABT.US,D,20011130,000000,19.8536,19.9646,19.7407,19.9646,9688181.8162726,0
+ABT.US,D,20011203,000000,19.8725,20.3293,19.8725,20.1331,13409352.916794,0
+ABT.US,D,20011204,000000,20.1093,20.1281,19.807,19.9973,7911138.555706,0
+ABT.US,D,20011205,000000,19.9478,20.0697,19.81,20.0201,10675128.680818,0
+ABT.US,D,20011206,000000,19.9765,20.1281,19.8298,19.9359,11096457.045603,0
+ABT.US,D,20011207,000000,20.038,20.142,19.9052,20.0132,6759254.6558326,0
+ABT.US,D,20011210,000000,20.0132,20.2015,19.8686,20.1489,9417304.6562448,0
+ABT.US,D,20011211,000000,20.3095,20.3174,19.5267,19.6545,10033342.000599,0
+ABT.US,D,20011212,000000,19.603,19.6188,19.2532,19.2532,12233324.283997,0
+ABT.US,D,20011213,000000,19.2532,19.5911,19.1838,19.3037,10883246.691375,0
+ABT.US,D,20011214,000000,19.3879,19.9102,19.3393,19.7466,7803053.9144973,0
+ABT.US,D,20011217,000000,19.6188,19.7842,19.5227,19.603,8579204.3935155,0
+ABT.US,D,20011218,000000,19.5187,19.603,19.3879,19.5435,11000983.170649,0
+ABT.US,D,20011219,000000,19.6396,20.0152,19.4315,19.9002,6625690.130951,0
+ABT.US,D,20011220,000000,20.0528,20.3065,19.9864,20.1847,10171999.878336,0
+ABT.US,D,20011221,000000,20.1847,20.583,20.1489,20.5424,17449669.450323,0
+ABT.US,D,20011224,000000,20.5066,20.6672,20.4779,20.4898,2557482.7726017,0
+ABT.US,D,20011226,000000,20.6018,20.7564,20.5284,20.6098,5674683.3447177,0
+ABT.US,D,20011227,000000,20.466,20.6216,20.4214,20.5066,5027799.274906,0
+ABT.US,D,20011228,000000,20.6176,20.6354,20.3709,20.4988,4183800.3302982,0
+ABT.US,D,20011231,000000,20.4175,20.4898,20.2331,20.2331,5150635.16214,0
+ABT.US,D,20020102,000000,20.0152,20.3293,19.9359,20.2659,9300109.0997241,0
+ABT.US,D,20020103,000000,20.253,20.2897,20.0945,20.2867,7127213.3213084,0
+ABT.US,D,20020104,000000,20.3412,20.3412,20.038,20.251,7167713.9031984,0
+ABT.US,D,20020107,000000,20.2897,20.2897,19.9508,20.1093,5974520.0556752,0
+ABT.US,D,20020108,000000,20.2015,20.2867,19.8536,19.9805,7194796.3714432,0
+ABT.US,D,20020109,000000,19.9102,20.1777,19.7842,19.8686,6670475.7091208,0
+ABT.US,D,20020110,000000,19.8725,20.1331,19.8298,20.0499,5679779.7251259,0
+ABT.US,D,20020111,000000,20.0945,20.3878,20.0102,20.363,9867066.7869708,0
+ABT.US,D,20020114,000000,20.4046,20.588,20.363,20.3669,8623185.6518466,0
+ABT.US,D,20020115,000000,20.4948,20.5096,20.0895,20.3223,7271497.4011795,0
+ABT.US,D,20020116,000000,20.2946,20.8277,20.1777,20.588,14236449.034579,0
+ABT.US,D,20020117,000000,20.588,20.9675,20.5245,20.9149,12540945.842176,0
+ABT.US,D,20020118,000000,20.8663,21.0368,20.798,20.9189,14087873.903322,0
+ABT.US,D,20020122,000000,20.8663,21.0041,20.7911,20.9447,9704003.8067757,0
+ABT.US,D,20020123,000000,20.9447,21.0755,20.8129,20.9099,9015818.8719723,0
+ABT.US,D,20020124,000000,20.8426,21.0903,20.695,20.8891,12238421.67359,0
+ABT.US,D,20020125,000000,20.8426,20.9873,20.6989,20.8584,9303323.3515261,0
+ABT.US,D,20020128,000000,20.7702,20.9447,20.6136,20.7128,7600838.6225559,0
+ABT.US,D,20020129,000000,20.7128,20.9991,20.4125,20.4858,10389234.85931,0
+ABT.US,D,20020130,000000,20.4858,20.7593,20.4125,20.579,10038439.390192,0
+ABT.US,D,20020131,000000,20.6592,21.0329,20.5522,21.0249,9081532.9128958,0
+ABT.US,D,20020201,000000,20.8773,21.123,20.8703,20.9287,6817984.1326363,0
+ABT.US,D,20020204,000000,20.8376,20.9149,20.588,20.6286,8868848.3436565,0
+ABT.US,D,20020205,000000,20.6286,20.8624,20.5908,20.7702,8720274.2215844,0
+ABT.US,D,20020206,000000,20.6058,20.6414,20.2699,20.3798,12437419.686176,0
+ABT.US,D,20020207,000000,20.466,20.4898,20.0945,20.251,7758267.3271432,0
+ABT.US,D,20020208,000000,20.0578,20.2055,19.817,20.1489,10613713.764754,0
+ABT.US,D,20020211,000000,19.9508,20.3669,19.8725,20.2867,10895314.516508,0
+ABT.US,D,20020212,000000,20.2312,20.4532,20.1707,20.4532,9942154.1311086,0
+ABT.US,D,20020213,000000,20.4046,20.4412,20.2133,20.3957,10300731.419896,0
+ABT.US,D,20020214,000000,20.3957,20.5126,20.2867,20.5037,7442336.1459381,0
+ABT.US,D,20020215,000000,20.5037,21.0982,20.4819,20.8891,14131590.755383,0
+ABT.US,D,20020219,000000,20.9149,20.9407,20.583,20.6216,8609781.6667808,0
+ABT.US,D,20020220,000000,20.8059,21.0417,20.7237,20.9793,8342928.1243149,0
+ABT.US,D,20020221,000000,20.9793,21.1319,20.6781,20.8237,11634186.738913,0
+ABT.US,D,20020222,000000,20.6632,21.0933,20.6632,20.9913,6548185.7905602,0
+ABT.US,D,20020225,000000,20.9913,21.0675,20.473,20.686,9745037.2379439,0
+ABT.US,D,20020226,000000,20.686,20.7078,20.4948,20.583,8899428.6444745,0
+ABT.US,D,20020227,000000,20.4948,20.7237,20.4046,20.5492,8430084.3027701,0
+ABT.US,D,20020228,000000,20.6216,20.9327,20.5522,20.6058,10223764.974705,0
+ABT.US,D,20020301,000000,20.7524,21.0557,20.5156,20.9486,6865725.6114428,0
+ABT.US,D,20020304,000000,20.9486,21.0249,20.8237,20.9021,6617648.9509327,0
+ABT.US,D,20020305,000000,20.8237,20.8426,19.9835,20.0469,15725996.89825,0
+ABT.US,D,20020306,000000,20.3025,20.6414,20.2283,20.4125,8827013.6202023,0
+ABT.US,D,20020307,000000,20.4046,20.4046,19.6704,19.8032,16700072.627008,0
+ABT.US,D,20020308,000000,19.9508,20.0102,19.5683,19.71,9163327.2954878,0
+ABT.US,D,20020311,000000,19.6396,19.9696,19.6148,19.918,7520113.9752576,0
+ABT.US,D,20020312,000000,19.7496,20.2084,19.6872,20.1093,8001516.0502528,0
+ABT.US,D,20020313,000000,20.1093,20.3501,19.9864,20.2243,7789918.372439,0
+ABT.US,D,20020314,000000,20.2243,20.2579,19.8398,19.9835,10541028.279106,0
+ABT.US,D,20020315,000000,20.0697,20.1529,19.0946,19.6802,26033430.310679,0
+ABT.US,D,20020318,000000,19.7644,19.7842,19.2899,19.4989,14272128.743358,0
+ABT.US,D,20020319,000000,19.7842,19.7842,19.3513,19.4474,10279274.144601,0
+ABT.US,D,20020320,000000,19.2423,19.3117,18.729,18.8736,22829339.984748,0
+ABT.US,D,20020321,000000,19.0024,19.1323,18.7716,19.0778,11134008.791146,0
+ABT.US,D,20020322,000000,19.1134,19.6704,19.0332,19.5683,14397637.959641,0
+ABT.US,D,20020325,000000,19.5128,19.5475,19.0194,19.0976,10084295.71284,0
+ABT.US,D,20020326,000000,19.0412,19.4395,19.0412,19.2561,8439210.3558456,0
+ABT.US,D,20020327,000000,19.162,19.272,18.7894,18.9143,11253887.768559,0
+ABT.US,D,20020328,000000,18.949,19.4147,18.8776,19.166,11717863.250111,0
+ABT.US,D,20020401,000000,19.166,19.5128,19.0382,19.4028,13353569.248785,0
+ABT.US,D,20020402,000000,19.166,19.5128,19.1273,19.4871,9097353.8942147,0
+ABT.US,D,20020403,000000,19.5019,19.8586,19.2423,19.2899,12107542.587968,0
+ABT.US,D,20020404,000000,19.3879,19.4067,19.0382,19.2423,9110492.4638256,0
+ABT.US,D,20020405,000000,19.1472,19.2423,18.7667,18.9143,8639820.0356623,0
+ABT.US,D,20020408,000000,19.056,19.2036,18.7052,18.9322,9993921.2458456,0
+ABT.US,D,20020409,000000,19.2601,19.4028,18.837,19.1878,14016807.149194,0
+ABT.US,D,20020410,000000,19.0976,19.932,19.06,19.8894,15706417.714824,0
+ABT.US,D,20020411,000000,19.8854,20.0667,19.5831,19.6941,10429463.97064,0
+ABT.US,D,20020412,000000,19.6515,19.7644,19.2155,19.6466,11131053.899693,0
+ABT.US,D,20020415,000000,19.599,19.8497,19.5187,19.6704,6757106.1025873,0
+ABT.US,D,20020416,000000,19.6704,20.038,19.5831,19.8804,7694172.0177394,0
+ABT.US,D,20020417,000000,19.7912,19.9993,19.71,19.9478,6889592.8187013,0
+ABT.US,D,20020418,000000,19.8686,20.0281,19.6733,20.0073,8347484.5911552,0
+ABT.US,D,20020419,000000,20.0974,20.1905,19.9508,20.031,6167887.829391,0
+ABT.US,D,20020422,000000,20.0499,20.2133,19.8497,19.9052,7924274.0977642,0
+ABT.US,D,20020423,000000,20.0815,20.2015,19.8894,19.9765,7545323.3975543,0
+ABT.US,D,20020424,000000,20.0617,20.1241,19.6079,19.6357,7768726.5125989,0
+ABT.US,D,20020425,000000,19.6733,19.7912,19.3007,19.5366,8172356.8133798,0
+ABT.US,D,20020426,000000,19.6268,19.9765,19.4701,19.807,13205525.957623,0
+ABT.US,D,20020429,000000,19.807,19.8725,19.3999,19.4435,12050683.12956,0
+ABT.US,D,20020430,000000,19.6119,19.8002,19.4474,19.7426,9624350.9131395,0
+ABT.US,D,20020501,000000,19.8002,20.1281,19.715,20.1281,8101552.4471534,0
+ABT.US,D,20020502,000000,20.1093,20.1281,19.1878,19.7615,15306541.579413,0
+ABT.US,D,20020503,000000,19.7268,19.7288,19.2264,19.5514,6975149.4401371,0
+ABT.US,D,20020506,000000,19.6704,19.6872,19.0738,19.0946,6742895.7793142,0
+ABT.US,D,20020507,000000,19.1204,19.2899,18.8994,18.9113,7417933.0618485,0
+ABT.US,D,20020508,000000,19.045,19.2532,18.3901,19.1769,15023060.717422,0
+ABT.US,D,20020509,000000,19.2809,19.4583,19.0302,19.0818,8824869.1036939,0
+ABT.US,D,20020510,000000,19.2155,19.2155,18.7557,18.7557,9296347.8700644,0
+ABT.US,D,20020513,000000,18.6626,18.7359,18.5853,18.6705,11169939.786801,0
+ABT.US,D,20020514,000000,18.6279,18.953,18.511,18.9341,13906039.087093,0
+ABT.US,D,20020515,000000,17.748,17.748,16.8552,17.1624,67487111.025745,0
+ABT.US,D,20020516,000000,16.7422,16.9037,16.117,16.7422,56273194.01735,0
+ABT.US,D,20020517,000000,16.5064,17.5578,16.5064,17.422,26064540.433222,0
+ABT.US,D,20020520,000000,17.3249,17.5548,17.1069,17.206,15042913.389776,0
+ABT.US,D,20020521,000000,17.2416,17.3249,17.0425,17.0603,10459499.311969,0
+ABT.US,D,20020522,000000,17.1445,17.4378,17.0881,17.422,12475501.253444,0
+ABT.US,D,20020523,000000,17.3844,17.4716,16.9622,17.4716,10469419.593041,0
+ABT.US,D,20020524,000000,17.5657,17.5835,17.1257,17.1624,7768459.0787755,0
+ABT.US,D,20020528,000000,17.203,17.314,17.093,17.1138,8252545.583847,0
+ABT.US,D,20020529,000000,17.1178,17.4052,17.096,17.2387,8846324.3606204,0
+ABT.US,D,20020530,000000,17.1445,17.203,16.765,17.1029,10018057.905296,0
+ABT.US,D,20020531,000000,17.0881,17.528,17.0553,17.3844,15443859.26048,0
+ABT.US,D,20020603,000000,17.4556,17.5835,16.5837,16.6204,10437509.187395,0
+ABT.US,D,20020604,000000,16.6204,16.7086,16.1804,16.3459,13862597.742329,0
+ABT.US,D,20020605,000000,16.2587,16.5064,16.1011,16.4876,10122379.298476,0
+ABT.US,D,20020606,000000,16.4113,16.55,16.1557,16.3717,10239851.371478,0
+ABT.US,D,20020607,000000,16.117,16.7948,16.117,16.5986,11400588.844683,0
+ABT.US,D,20020610,000000,16.5986,16.9583,16.4767,16.7145,8399520.1488998,0
+ABT.US,D,20020611,000000,15.1498,15.1498,14.0163,14.0163,66154739.570602,0
+ABT.US,D,20020612,000000,14.0163,14.0351,12.9015,13.5466,54597526.34117,0
+ABT.US,D,20020613,000000,13.5208,13.7616,13.1027,13.1552,24551400.869591,0
+ABT.US,D,20020614,000000,13.0839,13.61,13.0283,13.4484,19515818.765832,0
+ABT.US,D,20020617,000000,13.5119,13.9033,13.4257,13.8201,19318159.94073,0
+ABT.US,D,20020618,000000,13.8121,14.3819,13.7735,14.1808,18094402.948521,0
+ABT.US,D,20020619,000000,14.2739,14.3403,13.7012,13.7815,15030301.614338,0
+ABT.US,D,20020620,000000,13.6328,13.9796,13.5942,13.7893,13690147.330342,0
+ABT.US,D,20020621,000000,13.5376,13.7983,13.2226,13.2226,17596366.48971,0
+ABT.US,D,20020624,000000,13.2662,13.7507,13.0878,13.6219,18234667.447567,0
+ABT.US,D,20020625,000000,14.046,14.4552,13.9429,13.9469,18566958.514475,0
+ABT.US,D,20020626,000000,13.9469,14.1213,13.5129,13.8885,17373498.242313,0
+ABT.US,D,20020627,000000,13.8498,14.3878,13.7815,14.3264,12116929.010578,0
+ABT.US,D,20020628,000000,14.3819,14.5841,13.7616,13.7815,16522522.807058,0
+ABT.US,D,20020701,000000,13.9341,14.16,13.5744,13.6477,12813962.472791,0
+ABT.US,D,20020702,000000,13.7418,13.7933,13.3038,13.4614,13445289.967554,0
+ABT.US,D,20020703,000000,13.5376,13.6447,13.3484,13.5744,12368226.98718,0
+ABT.US,D,20020705,000000,13.6219,13.721,13.5902,13.7101,6378416.7810953,0
+ABT.US,D,20020708,000000,13.614,13.6477,13.5,13.5376,12195511.159736,0
+ABT.US,D,20020709,000000,13.5376,13.6477,12.9085,12.958,13547472.899332,0
+ABT.US,D,20020710,000000,12.958,12.958,12.2227,12.4051,23158675.151018,0
+ABT.US,D,20020711,000000,12.3665,12.3714,11.4815,11.6669,45020648.463829,0
+ABT.US,D,20020712,000000,11.7748,12.3248,11.4131,12.2168,24367956.4045,0
+ABT.US,D,20020715,000000,12.4893,12.958,11.7946,12.7132,18997406.87723,0
+ABT.US,D,20020716,000000,12.6944,13.1998,12.3466,12.3823,15802699.946355,0
+ABT.US,D,20020717,000000,12.623,12.8906,12.4655,12.746,13595739.153943,0
+ABT.US,D,20020718,000000,12.6598,12.7132,12.1722,12.1851,9630784.4626648,0
+ABT.US,D,20020719,000000,11.8294,12.2663,11.7828,11.8412,13377167.003851,0
+ABT.US,D,20020722,000000,11.8412,12.1207,11.646,11.7946,16111657.664467,0
+ABT.US,D,20020723,000000,11.6847,11.8442,11.2784,11.4241,21221255.358701,0
+ABT.US,D,20020724,000000,11.1466,12.4536,10.9812,12.3248,22251921.093676,0
+ABT.US,D,20020725,000000,13.9123,14.1451,13.6358,13.8617,35639010.396968,0
+ABT.US,D,20020726,000000,14.0073,14.2828,13.5694,14.2422,17574640.771408,0
+ABT.US,D,20020729,000000,14.5018,14.7019,14.375,14.6118,18491859.060126,0
+ABT.US,D,20020730,000000,14.6118,15.1062,14.484,14.8892,13563833.794219,0
+ABT.US,D,20020731,000000,14.9754,15.2618,14.7019,15.2618,11393346.938582,0
+ABT.US,D,20020801,000000,15.2014,15.2579,14.48,14.7059,14427942.753162,0
+ABT.US,D,20020802,000000,14.7059,15.025,14.5415,14.7842,12849100.249633,0
+ABT.US,D,20020805,000000,14.7585,14.7585,13.8567,13.9509,11761578.083803,0
+ABT.US,D,20020806,000000,13.6358,14.2006,13.3722,14.0282,23393614.251102,0
+ABT.US,D,20020807,000000,14.0282,14.7397,14.0282,14.6861,11094577.94455,0
+ABT.US,D,20020808,000000,14.6049,15.0706,14.484,15.017,10401838.561275,0
+ABT.US,D,20020809,000000,15.017,15.017,14.6901,14.8635,9563203.4308986,0
+ABT.US,D,20020812,000000,14.8635,15.0874,14.6535,15.0132,7297782.6138751,0
+ABT.US,D,20020813,000000,14.7941,15.017,14.5385,14.5633,8090286.9234907,0
+ABT.US,D,20020814,000000,14.5871,14.8318,14.4067,14.7426,14987933.032421,0
+ABT.US,D,20020815,000000,14.6237,14.913,14.6237,14.8516,11875016.447401,0
+ABT.US,D,20020816,000000,14.8318,14.9091,14.6355,14.7218,9631861.2622481,0
+ABT.US,D,20020819,000000,14.7218,14.8853,14.7019,14.7397,8003399.1880432,0
+ABT.US,D,20020820,000000,14.7357,14.7357,14.2828,14.4067,9148571.0035413,0
+ABT.US,D,20020821,000000,14.3978,14.9398,14.3928,14.9051,7358123.7579089,0
+ABT.US,D,20020822,000000,14.8892,15.4511,14.8447,15.3787,10249505.227912,0
+ABT.US,D,20020823,000000,15.2906,15.3857,14.9012,14.9368,6967901.4789307,0
+ABT.US,D,20020826,000000,15.0706,15.3629,14.7397,15.1766,6818794.5075804,0
+ABT.US,D,20020827,000000,15.1459,15.3471,14.8744,15.021,8204812.1785144,0
+ABT.US,D,20020828,000000,14.9754,14.9804,14.5503,14.6791,5772036.3207263,0
+ABT.US,D,20020829,000000,14.4642,15.035,14.3562,14.913,7446900.6862522,0
+ABT.US,D,20020830,000000,14.7763,15.0132,14.6019,14.7505,7621760.0210199,0
+ABT.US,D,20020903,000000,14.5543,14.6049,14.0252,14.1054,10114603.533913,0
+ABT.US,D,20020904,000000,14.0569,14.4176,14.0391,14.2996,13916771.761478,0
+ABT.US,D,20020905,000000,14.0391,14.2244,13.721,13.9301,10350343.926283,0
+ABT.US,D,20020906,000000,14.0123,14.1411,13.7467,13.8181,11300550.429414,0
+ABT.US,D,20020909,000000,13.8013,14.1213,13.6804,13.9796,10590917.301974,0
+ABT.US,D,20020910,000000,13.9667,14.2006,13.9559,14.0569,9036743.2979891,0
+ABT.US,D,20020911,000000,14.371,14.4642,14.0936,14.2284,6796259.4235177,0
+ABT.US,D,20020912,000000,14.371,14.3928,13.9627,14.0836,10663326.271141,0
+ABT.US,D,20020913,000000,14.0836,14.1302,13.8271,13.8617,11083588.937369,0
+ABT.US,D,20020916,000000,13.8687,14.2828,13.8181,14.1174,8967005.6395037,0
+ABT.US,D,20020917,000000,14.371,14.4642,14.1877,14.2214,11589929.973285,0
+ABT.US,D,20020918,000000,14.5929,15.1062,14.5197,14.8972,18939210.249705,0
+ABT.US,D,20020919,000000,14.59,14.8853,14.59,14.7763,11586710.675561,0
+ABT.US,D,20020920,000000,15.017,15.5759,14.8209,15.4015,23655370.403975,0
+ABT.US,D,20020923,000000,15.4055,15.6582,15.3025,15.3629,14612192.547277,0
+ABT.US,D,20020924,000000,15.2014,15.6215,15.0706,15.5175,13396742.150541,0
+ABT.US,D,20020925,000000,15.6582,16.1596,15.4015,16.1397,16811638.953843,0
+ABT.US,D,20020926,000000,15.4789,15.788,15.3837,15.4401,25333448.012118,0
+ABT.US,D,20020927,000000,15.2906,15.4313,14.7763,14.8704,19136861.001332,0
+ABT.US,D,20020930,000000,14.8665,15.0528,14.3195,14.8892,14157609.54344,0
+ABT.US,D,20021001,000000,14.918,15.5512,14.8566,15.4789,15584390.184166,0
+ABT.US,D,20021002,000000,15.4511,15.792,15.2906,15.3471,10610222.996471,0
+ABT.US,D,20021003,000000,15.4789,15.8416,15.4591,15.6176,12010730.534712,0
+ABT.US,D,20021004,000000,15.4401,15.4629,14.9309,15.0656,11540317.466898,0
+ABT.US,D,20021007,000000,14.9269,14.9923,14.484,14.5761,16932589.684918,0
+ABT.US,D,20021008,000000,14.6653,14.7139,14.0311,14.5444,22917032.040034,0
+ABT.US,D,20021009,000000,14.3195,15.4203,14.2244,14.8516,21970325.387843,0
+ABT.US,D,20021010,000000,14.8635,15.4283,14.5543,14.9398,16826922.039962,0
+ABT.US,D,20021011,000000,15.1231,15.4551,14.9368,15.3748,13292415.711438,0
+ABT.US,D,20021014,000000,15.7553,16.0684,15.7166,16.0437,13169046.974926,0
+ABT.US,D,20021015,000000,16.4598,16.5342,16.0684,16.3538,13732787.382818,0
+ABT.US,D,20021016,000000,16.3796,16.659,15.9495,16.1199,11101551.407644,0
+ABT.US,D,20021017,000000,16.4796,16.5381,16.2221,16.3796,10470228.958801,0
+ABT.US,D,20021018,000000,16.2755,16.4559,16.1447,16.3122,9721704.8983323,0
+ABT.US,D,20021021,000000,16.0506,16.2547,15.9198,16.1755,8105307.6217078,0
+ABT.US,D,20021022,000000,15.9198,16.0258,15.7524,15.8643,9240031.3527768,0
+ABT.US,D,20021023,000000,15.7166,16.0218,15.3975,15.9971,11781422.682684,0
+ABT.US,D,20021024,000000,16.1755,16.1755,15.6582,15.7374,7603789.4772715,0
+ABT.US,D,20021025,000000,15.7374,16.0605,15.7166,15.9684,7843555.5055714,0
+ABT.US,D,20021028,000000,16.2141,16.2141,15.674,15.787,8059983.1391542,0
+ABT.US,D,20021029,000000,15.8454,16.0684,15.3143,15.5225,12004560.382273,0
+ABT.US,D,20021030,000000,15.5225,15.685,15.244,15.6067,10844088.324524,0
+ABT.US,D,20021031,000000,15.4749,15.7166,15.2509,15.5225,9528341.1613535,0
+ABT.US,D,20021101,000000,15.3114,15.5551,15.2044,15.4669,8330593.8745427,0
+ABT.US,D,20021104,000000,15.5333,15.8742,15.4105,15.5928,7552293.8330949,0
+ABT.US,D,20021105,000000,15.8108,16.1804,15.6394,16.1011,9695688.1286442,0
+ABT.US,D,20021106,000000,16.3122,17.0127,16.3122,16.8859,18523508.087053,0
+ABT.US,D,20021107,000000,16.874,17.0127,16.6452,16.9196,13844895.641589,0
+ABT.US,D,20021108,000000,16.9037,17.0791,16.8106,17.0097,10597891.774251,0
+ABT.US,D,20021111,000000,16.7858,16.8473,16.3359,16.3429,9085822.955097,0
+ABT.US,D,20021112,000000,16.3429,16.3429,15.9772,16.0991,10547200.449913,0
+ABT.US,D,20021113,000000,16.1279,16.2705,15.7087,15.9307,12757099.98683,0
+ABT.US,D,20021114,000000,16.1199,16.33,15.9852,16.2973,8346951.7418769,0
+ABT.US,D,20021115,000000,16.1199,16.7145,16.117,16.659,12130605.475388,0
+ABT.US,D,20021118,000000,16.6996,16.769,16.3925,16.5153,7417400.2125702,0
+ABT.US,D,20021119,000000,16.5064,16.6798,16.3151,16.4767,8979616.4057575,0
+ABT.US,D,20021120,000000,16.4994,16.8334,16.3538,16.7541,12042373.506534,0
+ABT.US,D,20021121,000000,16.9196,17.0097,16.6709,16.7224,8739581.9344499,0
+ABT.US,D,20021122,000000,16.8066,16.8661,16.2141,16.2349,13268545.476627,0
+ABT.US,D,20021125,000000,16.1199,16.3429,15.9971,16.2269,11797511.097826,0
+ABT.US,D,20021126,000000,15.9971,16.2517,15.9376,16.0714,11468168.867265,0
+ABT.US,D,20021127,000000,16.0714,16.4004,15.9941,16.1596,6406044.2088293,0
+ABT.US,D,20021129,000000,16.0843,16.3756,16.0258,16.2269,3869745.2225938,0
+ABT.US,D,20021202,000000,16.3122,16.3637,15.4174,15.5849,12572858.266189,0
+ABT.US,D,20021203,000000,15.6968,15.9376,15.4551,15.6324,12125513.131717,0
+ABT.US,D,20021204,000000,15.6324,15.792,15.4401,15.6582,7677546.7165819,0
+ABT.US,D,20021205,000000,15.6394,15.6394,15.2698,15.3787,11415073.666069,0
+ABT.US,D,20021206,000000,15.3787,15.9376,15.3471,15.9168,12213477.666747,0
+ABT.US,D,20021209,000000,15.8266,16.0684,15.4253,15.4363,9036743.2979891,0
+ABT.US,D,20021210,000000,15.142,15.2737,14.8813,15.0428,15588414.810911,0
+ABT.US,D,20021211,000000,14.8249,15.2361,14.7585,15.2093,9390751.0005415,0
+ABT.US,D,20021212,000000,15.2133,15.3302,15.0596,15.142,8618363.7695514,0
+ABT.US,D,20021213,000000,15.0854,15.244,14.7327,15.0042,13539960.531855,0
+ABT.US,D,20021216,000000,15.0498,15.1855,14.7505,15.1855,9381629.9933871,0
+ABT.US,D,20021217,000000,15.1885,15.5303,15.1885,15.2014,10196673.423802,0
+ABT.US,D,20021218,000000,15.2906,15.3183,15.0132,15.1102,8799660.6905815,0
+ABT.US,D,20021219,000000,15.0568,15.2737,14.8249,14.9695,9418643.8437303,0
+ABT.US,D,20021220,000000,14.9695,14.9695,14.2006,14.3452,25358659.452784,0
+ABT.US,D,20021223,000000,14.3452,14.3819,13.9559,14.1302,14546219.146003,0
+ABT.US,D,20021224,000000,13.9955,14.1124,13.939,13.9757,5773375.5082117,0
+ABT.US,D,20021226,000000,13.8725,14.0311,13.5624,13.5822,10087252.622661,0
+ABT.US,D,20021227,000000,13.6774,13.7537,13.4406,13.6328,6499642.0102834,0
+ABT.US,D,20021230,000000,13.6328,13.8121,13.5902,13.7537,11927858.343353,0
+ABT.US,D,20021231,000000,13.7537,14.8447,13.7141,14.8249,22259426.396864,0
+ABT.US,D,20030102,000000,14.8249,15.1004,14.7624,14.8447,25179237.596071,0
+ABT.US,D,20030103,000000,14.7882,14.9923,14.7327,14.9894,13804662.493523,0
+ABT.US,D,20030106,000000,14.8932,15.142,14.7882,15.0854,10649916.230969,0
+ABT.US,D,20030107,000000,15.0656,15.1102,14.3403,14.4067,17170207.159972,0
+ABT.US,D,20030108,000000,14.5454,14.8744,14.5454,14.7693,12231446.192127,0
+ABT.US,D,20030109,000000,14.7941,15.0132,14.7357,14.8169,10100932.115023,0
+ABT.US,D,20030110,000000,14.8169,14.8169,14.6118,14.7426,7796618.3466035,0
+ABT.US,D,20030113,000000,14.8585,14.9477,14.5969,14.7019,7373410.8807652,0
+ABT.US,D,20030114,000000,14.3562,14.5761,14.1272,14.5633,22118093.171708,0
+ABT.US,D,20030115,000000,14.5305,14.5345,14.0093,14.149,25858298.496166,0
+ABT.US,D,20030116,000000,14.1679,14.6395,14.1679,14.6157,21921775.552461,0
+ABT.US,D,20030117,000000,14.6743,14.9646,14.042,14.1679,24275429.347523,0
+ABT.US,D,20030121,000000,14.3195,14.5345,14.1451,14.3214,14583763.827256,0
+ABT.US,D,20030122,000000,14.2996,14.477,14.2194,14.255,9282670.3960697,0
+ABT.US,D,20030123,000000,14.255,14.375,14.1639,14.2739,10506436.470937,0
+ABT.US,D,20030124,000000,14.1728,14.2739,13.8498,13.9281,9405770.6895743,0
+ABT.US,D,20030127,000000,13.8885,13.9667,13.6031,13.7854,10633286.893075,0
+ABT.US,D,20030128,000000,13.8993,14.1094,13.6031,14.0569,9496422.6822342,0
+ABT.US,D,20030129,000000,13.9845,14.2739,13.8201,14.2352,10124526.842537,0
+ABT.US,D,20030130,000000,14.4869,14.4869,14.048,14.156,10569731.497239,0
+ABT.US,D,20030131,000000,14.156,14.4295,14.1124,14.2154,9481139.5961149,0
+ABT.US,D,20030203,000000,14.149,14.3908,14.0529,14.1302,8011979.2724454,0
+ABT.US,D,20030204,000000,14.0034,14.0569,13.6358,13.8687,9805650.8617223,0
+ABT.US,D,20030205,000000,13.9845,14.1272,13.6893,13.7537,7014570.194891,0
+ABT.US,D,20030206,000000,13.7507,14.0073,13.5496,13.7616,11776598.78202,0
+ABT.US,D,20030207,000000,13.8885,14.0212,13.5337,13.9281,10627657.663388,0
+ABT.US,D,20030210,000000,13.9301,13.9301,13.3286,13.7775,18742892.630457,0
+ABT.US,D,20030211,000000,13.61,13.6189,13.3524,13.4872,13020738.268309,0
+ABT.US,D,20030212,000000,13.4228,13.496,13.1522,13.2027,10369926.137261,0
+ABT.US,D,20030213,000000,12.8827,13.1859,12.7915,13.0045,14248523.924001,0
+ABT.US,D,20030214,000000,13.0511,13.386,12.9759,13.3524,13169046.974926,0
+ABT.US,D,20030218,000000,13.5337,13.7775,13.5278,13.6447,8859465.9577841,0
+ABT.US,D,20030219,000000,13.7616,13.7685,13.3108,13.3484,10589306.643928,0
+ABT.US,D,20030220,000000,13.5168,13.5426,13.0769,13.1245,8863220.1231541,0
+ABT.US,D,20030221,000000,13.2305,13.2909,12.8668,13.0809,14290096.259554,0
+ABT.US,D,20030224,000000,13.1433,13.1611,12.7578,12.8183,9765688.1750318,0
+ABT.US,D,20030225,000000,12.733,12.9619,12.5844,12.9382,11687287.995214,0
+ABT.US,D,20030226,000000,13.0313,13.1919,12.9223,12.9382,8985518.1151886,0
+ABT.US,D,20030227,000000,12.9193,13.3444,12.9035,13.2473,11515910.346072,0
+ABT.US,D,20030228,000000,13.2196,13.4,13.1611,13.284,9959861.2777706,0
+ABT.US,D,20030303,000000,13.284,13.4228,13.0045,13.0611,9018237.8865939,0
+ABT.US,D,20030304,000000,13.0611,13.4406,13.0511,13.2226,9309493.503965,0
+ABT.US,D,20030305,000000,13.3682,13.4684,13.2226,13.4,9289644.8683472,0
+ABT.US,D,20030306,000000,13.173,13.3524,13.0839,13.1314,9567488.4271786,0
+ABT.US,D,20030307,000000,12.9382,13.2711,12.8668,13.2196,6890400.1660927,0
+ABT.US,D,20030310,000000,13.0679,13.1125,12.8371,12.8668,7077057.8738016,0
+ABT.US,D,20030311,000000,12.8906,13.0878,12.6904,12.9639,8762649.8677909,0
+ABT.US,D,20030312,000000,12.9193,13.0393,12.8272,13.0313,9235474.8859365,0
+ABT.US,D,20030313,000000,13.4228,13.4228,13.1314,13.3792,11747089.225679,0
+ABT.US,D,20030314,000000,13.1998,13.3484,13.0809,13.1195,9440107.1741309,0
+ABT.US,D,20030317,000000,13.1245,13.6298,13.0541,13.6298,10530573.130387,0
+ABT.US,D,20030318,000000,13.7012,13.9429,13.6714,13.9429,10901745.038481,0
+ABT.US,D,20030319,000000,13.9083,14.2352,13.8993,14.2154,8973447.2625028,0
+ABT.US,D,20030320,000000,14.0093,14.2114,13.8527,14.0688,9744502.3702971,0
+ABT.US,D,20030321,000000,14.3452,14.7019,14.1728,14.6505,12095744.215027,0
+ABT.US,D,20030324,000000,14.3195,14.3214,14.0936,14.2996,11963794.384928,0
+ABT.US,D,20030325,000000,14.2996,14.6307,14.1124,14.5345,10011082.423834,0
+ABT.US,D,20030326,000000,14.4483,14.5345,14.375,14.4869,8241551.5307445,0
+ABT.US,D,20030327,000000,14.2928,14.5058,14.1679,14.3641,10429463.97064,0
+ABT.US,D,20030328,000000,14.2244,14.3195,14.149,14.2472,8335683.1906613,0
+ABT.US,D,20030331,000000,13.9845,14.1342,13.8121,14.0252,11405146.320707,0
+ABT.US,D,20030401,000000,14.0282,14.5285,14.0093,14.5097,9873229.8751199,0
+ABT.US,D,20030402,000000,14.7842,15.1766,14.7803,15.0458,12220184.705202,0
+ABT.US,D,20030403,000000,15.021,15.021,14.6831,14.6831,10323258.430485,0
+ABT.US,D,20030404,000000,14.7674,15.0002,14.7475,14.9804,8021903.5902543,0
+ABT.US,D,20030407,000000,14.9804,15.2935,14.9348,14.9754,10946269.237933,0
+ABT.US,D,20030408,000000,15.028,15.0814,14.808,14.8892,8372961.4472753,0
+ABT.US,D,20030409,000000,15.0636,15.2133,14.59,14.9923,19484981.123032,0
+ABT.US,D,20030410,000000,14.9962,14.9962,14.8585,14.9566,7742448.3641929,0
+ABT.US,D,20030411,000000,14.8892,15.1578,14.5018,14.5871,9876180.7298355,0
+ABT.US,D,20030414,000000,14.6653,14.9695,14.6157,14.9666,8340516.1739832,0
+ABT.US,D,20030415,000000,14.913,14.918,14.5801,14.7505,11452887.799514,0
+ABT.US,D,20030416,000000,14.8447,14.8566,14.3403,14.4216,6688716.7142455,0
+ABT.US,D,20030417,000000,14.4216,14.7803,14.4216,14.7803,8116035.2501711,0
+ABT.US,D,20030421,000000,14.7803,14.8357,14.4295,14.5236,8228138.4630206,0
+ABT.US,D,20030422,000000,14.4869,14.8209,14.3641,14.8011,9307348.9874565,0
+ABT.US,D,20030423,000000,14.6901,14.9091,14.6791,14.8774,6945112.0804398,0
+ABT.US,D,20030424,000000,14.8397,14.9754,14.7624,14.8853,9882350.8822744,0
+ABT.US,D,20030425,000000,14.9438,14.9962,14.6931,14.7257,8173158.1056657,0
+ABT.US,D,20030428,000000,14.9438,15.0766,14.6237,14.9754,5670658.7179716,0
+ABT.US,D,20030429,000000,15.0568,15.2192,14.8031,15.1459,8073924.0102353,0
+ABT.US,D,20030430,000000,15.0636,15.3332,14.913,15.1498,9643386.1462604,0
+ABT.US,D,20030501,000000,15.1459,15.5175,14.9348,15.3669,8550510.2580406,0
+ABT.US,D,20030502,000000,15.3669,15.8356,15.2361,15.779,12441978.171384,0
+ABT.US,D,20030505,000000,15.782,15.8068,15.4174,15.4828,6805382.4490406,0
+ABT.US,D,20030506,000000,15.6215,15.8306,15.5225,15.8108,8679512.2609766,0
+ABT.US,D,20030507,000000,15.8108,16.0714,15.5393,15.9198,11301089.333798,0
+ABT.US,D,20030508,000000,15.8643,16.112,15.8484,15.9772,10628999.878426,0
+ABT.US,D,20030509,000000,16.0714,16.2191,15.9772,16.1725,9145895.656123,0
+ABT.US,D,20030512,000000,16.0179,16.117,15.8454,16.112,9072409.887373,0
+ABT.US,D,20030513,000000,16.1309,16.3151,16.0714,16.2081,11122474.824476,0
+ABT.US,D,20030514,000000,16.2111,16.2191,15.9852,16.0714,7895587.026579,0
+ABT.US,D,20030515,000000,16.2705,16.439,16.1645,16.3717,10861253.539249,0
+ABT.US,D,20030516,000000,16.4033,16.4826,16.0536,16.0536,10788034.195138,0
+ABT.US,D,20030519,000000,16.0179,16.0179,15.2876,15.3748,14148487.527101,0
+ABT.US,D,20030520,000000,15.2876,15.4253,15.1657,15.2876,10299662.693787,0
+ABT.US,D,20030521,000000,15.2876,15.5809,15.2232,15.4363,8845251.5977742,0
+ABT.US,D,20030522,000000,15.4441,15.8643,15.4401,15.6394,10015909.35205,0
+ABT.US,D,20030523,000000,15.6215,15.8128,15.5135,15.6889,4579652.8481472,0
+ABT.US,D,20030527,000000,15.6889,16.0357,15.5482,16.0139,7848111.9724116,0
+ABT.US,D,20030528,000000,16.0139,16.2517,15.9574,16.2399,10509117.873461,0
+ABT.US,D,20030529,000000,17.0039,17.0039,16.2874,16.3399,16774629.140236,0
+ABT.US,D,20030530,000000,16.4826,16.7908,16.3509,16.6104,13536201.320564,0
+ABT.US,D,20030602,000000,16.7086,16.7353,16.334,16.3756,9592173.0736708,0
+ABT.US,D,20030603,000000,16.4033,16.553,16.2795,16.4222,8457177.8720413,0
+ABT.US,D,20030604,000000,16.8701,16.8701,16.3489,16.652,6442513.0996834,0
+ABT.US,D,20030605,000000,16.553,16.878,16.4826,16.8701,7737078.4948558,0
+ABT.US,D,20030606,000000,16.9097,17.2952,16.7948,16.8582,9377880.8739382,0
+ABT.US,D,20030609,000000,16.8621,17.0593,16.6709,16.7392,7111119.8602451,0
+ABT.US,D,20030610,000000,16.9196,17.0553,16.765,17.0305,6519488.6275327,0
+ABT.US,D,20030611,000000,16.9701,17.0722,16.9067,17.0039,9908633.0674174,0
+ABT.US,D,20030612,000000,17.093,17.096,16.8899,17.0514,7055876.1058039,0
+ABT.US,D,20030613,000000,17.096,17.1297,16.9315,17.0039,8400058.0440994,0
+ABT.US,D,20030616,000000,17.0069,17.318,16.9493,17.2337,10189430.508517,0
+ABT.US,D,20030617,000000,17.3388,17.5002,17.2446,17.3388,13208474.79397,0
+ABT.US,D,20030618,000000,17.3388,17.3754,17.0683,17.1505,10361875.874585,0
+ABT.US,D,20030619,000000,17.2803,17.2852,16.8146,17.0039,9876452.2003958,0
+ABT.US,D,20030620,000000,17.1138,17.2416,16.9285,17.0069,13962630.102494,0
+ABT.US,D,20030623,000000,16.9463,16.9671,16.4222,16.5362,9521095.2185156,0
+ABT.US,D,20030624,000000,16.5906,16.7502,16.4479,16.5638,8195691.1713599,0
+ABT.US,D,20030625,000000,16.667,16.8334,16.5381,16.5381,8759430.5700677,0
+ABT.US,D,20030626,000000,16.5381,16.774,16.4033,16.7145,6724655.7833739,0
+ABT.US,D,20030627,000000,16.7145,16.7145,16.1447,16.2587,9946446.1916781,0
+ABT.US,D,20030630,000000,16.334,16.5034,16.1645,16.3181,7652603.7189244,0
+ABT.US,D,20030701,000000,16.2795,16.33,15.7761,16.2399,12505807.056149,0
+ABT.US,D,20030702,000000,16.1804,16.5292,16.1239,16.4767,7791789.4000187,0
+ABT.US,D,20030703,000000,16.4559,16.6282,16.334,16.4916,4515292.1232885,0
+ABT.US,D,20030707,000000,16.4965,16.769,16.4271,16.769,9317804.1361752,0
+ABT.US,D,20030708,000000,16.769,16.8106,16.5342,16.5906,6845070.6376179,0
+ABT.US,D,20030709,000000,16.5906,16.6244,16.2269,16.2903,7192647.8181977,0
+ABT.US,D,20030710,000000,16.0357,16.3122,15.8108,16.2399,14610311.427855,0
+ABT.US,D,20030711,000000,16.1873,16.4767,16.1447,16.4113,9075095.3266337,0
+ABT.US,D,20030714,000000,16.5064,16.7086,16.3835,16.4192,8938315.5407658,0
+ABT.US,D,20030715,000000,16.443,16.5252,16.001,16.0883,16179511.175978,0
+ABT.US,D,20030716,000000,16.0714,16.1309,15.7296,15.8108,9919099.3171627,0
+ABT.US,D,20030717,000000,15.8128,15.9892,15.5175,15.678,7517435.6002866,0
+ABT.US,D,20030718,000000,15.2232,15.5423,15.2232,15.4363,11367064.753439,0
+ABT.US,D,20030721,000000,15.4313,15.4401,15.1766,15.3975,9739665.3502383,0
+ABT.US,D,20030722,000000,15.4015,15.57,15.0814,15.4511,11105842.459029,0
+ABT.US,D,20030723,000000,15.2876,15.3114,14.9526,15.2133,16447694.82327,0
+ABT.US,D,20030724,000000,15.139,15.3719,14.9091,14.918,14522339.828534,0
+ABT.US,D,20030725,000000,14.918,15.1192,14.8209,15.0002,11370814.882073,0
+ABT.US,D,20030728,000000,15.0002,15.0002,14.5969,14.6743,15392899.493135,0
+ABT.US,D,20030729,000000,14.7287,14.7287,14.3908,14.5097,16615854.183874,0
+ABT.US,D,20030730,000000,14.5583,14.6791,14.3562,14.6465,17744679.233065,0
+ABT.US,D,20030731,000000,14.8585,14.9526,14.4979,14.6355,10993469.793987,0
+ABT.US,D,20030801,000000,14.6355,14.6395,14.2858,14.371,9927137.4696284,0
+ABT.US,D,20030804,000000,14.371,14.375,14.0906,14.3562,10132042.237567,0
+ABT.US,D,20030805,000000,14.375,14.4979,14.0391,14.1124,13118366.751615,0
+ABT.US,D,20030806,000000,14.0836,14.5543,14.042,14.3908,13946005.81052,0
+ABT.US,D,20030807,000000,14.3928,14.8972,14.2352,14.8813,15567762.864639,0
+ABT.US,D,20030808,000000,15.025,15.1004,14.8031,14.8774,8753265.46355,0
+ABT.US,D,20030811,000000,14.8774,14.9695,14.6901,14.7674,6484622.3212506,0
+ABT.US,D,20030812,000000,14.8585,14.911,14.5633,14.7545,10536203.369258,0
+ABT.US,D,20030813,000000,14.7674,14.8011,14.6049,14.6971,7340150.1866077,0
+ABT.US,D,20030814,000000,14.6831,14.8318,14.6307,14.7674,8582957.5497013,0
+ABT.US,D,20030815,000000,14.7475,14.8209,14.5969,14.7941,7059093.3851585,0
+ABT.US,D,20030818,000000,14.7941,14.9368,14.7059,14.8357,7629534.7763992,0
+ABT.US,D,20030819,000000,14.8774,14.8774,14.6277,14.7397,8478095.2337684,0
+ABT.US,D,20030820,000000,14.6157,14.6831,14.4176,14.5415,12698104.085387,0
+ABT.US,D,20030821,000000,14.5543,14.6019,14.2996,14.3908,12566419.670743,0
+ABT.US,D,20030822,000000,14.8397,14.8397,14.4681,14.5345,20671191.41562,0
+ABT.US,D,20030825,000000,14.5157,14.8813,14.3284,14.7624,15648758.982498,0
+ABT.US,D,20030826,000000,14.7545,14.9526,14.7545,14.8972,14745483.58323,0
+ABT.US,D,20030827,000000,14.8774,14.9091,14.7397,14.8011,9173249.5949281,0
+ABT.US,D,20030828,000000,14.8566,14.913,14.5841,14.8476,7468079.4266973,0
+ABT.US,D,20030829,000000,14.8516,15.0596,14.7624,15.028,8564185.7136668,0
+ABT.US,D,20030902,000000,15.1192,15.3669,15.028,15.3431,12179418.707856,0
+ABT.US,D,20030903,000000,15.4749,15.5849,15.3975,15.568,12399602.525178,0
+ABT.US,D,20030904,000000,15.568,15.5809,15.3431,15.3589,8418023.5419266,0
+ABT.US,D,20030905,000000,15.3589,15.6582,15.3471,15.6582,12010463.100888,0
+ABT.US,D,20030908,000000,15.6582,15.9654,15.6582,15.9574,10656086.383408,0
+ABT.US,D,20030909,000000,15.9535,15.9574,15.7335,15.782,7419539.6831574,0
+ABT.US,D,20030910,000000,15.782,16.3558,15.782,16.1358,12784193.556101,0
+ABT.US,D,20030911,000000,16.1397,16.3954,16.1397,16.2477,9570176.8939919,0
+ABT.US,D,20030912,000000,16.1804,16.4796,16.0466,16.4271,9428839.6320996,0
+ABT.US,D,20030915,000000,16.4271,16.4509,16.2587,16.3122,8603071.6007739,0
+ABT.US,D,20030916,000000,16.2903,16.3885,16.2191,16.3756,8091096.2892505,0
+ABT.US,D,20030917,000000,16.4033,16.4916,16.3231,16.4222,8373236.9545726,0
+ABT.US,D,20030918,000000,16.3835,16.5609,16.3717,16.4479,7703018.5267808,0
+ABT.US,D,20030919,000000,16.443,16.443,16.1804,16.2031,9471213.2599375,0
+ABT.US,D,20030922,000000,15.9198,16.0962,15.7592,15.9238,10000355.804555,0
+ABT.US,D,20030923,000000,15.9198,16.0883,15.6701,16.0466,8091362.7138896,0
+ABT.US,D,20030924,000000,16.0466,16.0466,15.6215,15.6968,10792327.264892,0
+ABT.US,D,20030925,000000,15.5849,15.8792,15.5591,15.6968,8721344.9660623,0
+ABT.US,D,20030926,000000,15.6968,15.891,15.6106,15.782,10461916.308222,0
+ABT.US,D,20030929,000000,15.787,16.0288,15.7166,15.8643,9760861.2468155,0
+ABT.US,D,20030930,000000,15.8454,15.9733,15.685,15.8643,12419455.197533,0
+ABT.US,D,20031001,000000,15.7166,16.0258,15.6215,15.9495,12293402.030944,0
+ABT.US,D,20031002,000000,15.9535,16.1358,15.901,16.0883,11920882.861891,0
+ABT.US,D,20031003,000000,16.0833,16.3489,15.8832,15.894,11408900.486077,0
+ABT.US,D,20031006,000000,15.894,16.0536,15.8226,15.9356,7462985.0646574,0
+ABT.US,D,20031007,000000,15.7761,15.7761,15.6582,15.7374,10966652.741197,0
+ABT.US,D,20031008,000000,15.8108,15.8198,15.5373,15.6394,9260143.385481,0
+ABT.US,D,20031009,000000,15.9376,15.9772,15.6968,15.7374,14889764.635547,0
+ABT.US,D,20031010,000000,15.7374,15.779,15.2668,15.5809,9936527.9289747,0
+ABT.US,D,20031013,000000,15.5809,15.779,15.5809,15.6632,7870100.0786166,0
+ABT.US,D,20031014,000000,15.6126,15.7374,15.4749,15.6968,10668956.510011,0
+ABT.US,D,20031015,000000,15.7374,15.792,15.5462,15.6324,10578574.978728,0
+ABT.US,D,20031016,000000,15.6255,15.891,15.6255,15.7553,9889592.7883753,0
+ABT.US,D,20031017,000000,15.7592,15.8266,15.4957,15.5759,9818786.4037804,0
+ABT.US,D,20031020,000000,15.5809,15.792,15.4699,15.7553,11493916.184762,0
+ABT.US,D,20031021,000000,15.8108,15.9138,15.6364,15.8454,7848111.9724116,0
+ABT.US,D,20031022,000000,15.8454,15.8454,15.2797,15.2935,11907469.794167,0
+ABT.US,D,20031023,000000,15.3183,15.5333,15.3025,15.5225,9357500.3982264,0
+ABT.US,D,20031024,000000,15.4363,15.5759,15.2797,15.57,7649384.4212012,0
+ABT.US,D,20031027,000000,15.57,15.6453,15.4015,15.4481,5793752.9563708,0
+ABT.US,D,20031028,000000,15.4749,15.8454,15.3975,15.8266,10696584.94693,0
+ABT.US,D,20031029,000000,15.8266,15.9941,15.6215,15.9941,14002326.364545,0
+ABT.US,D,20031030,000000,15.9941,16.0357,15.8376,16.0139,9818518.969957,0
+ABT.US,D,20031031,000000,15.9772,16.0328,15.8376,15.891,7560075.6527638,0
+ABT.US,D,20031103,000000,15.901,16.0139,15.8454,15.9574,6607024.2592618,0
+ABT.US,D,20031104,000000,15.8266,15.8266,15.5085,15.5958,11038332.070159,0
+ABT.US,D,20031105,000000,15.5958,15.782,15.2876,15.779,8089215.1698286,0
+ABT.US,D,20031106,000000,14.8972,15.788,14.8972,15.7553,6599410.9733607,0
+ABT.US,D,20031107,000000,15.787,15.787,15.3937,15.4789,10994278.150563,0
+ABT.US,D,20031110,000000,15.5175,15.5303,15.3064,15.4253,8563649.8368358,0
+ABT.US,D,20031111,000000,15.4253,15.6067,15.3143,15.5393,6811014.7062799,0
+ABT.US,D,20031112,000000,15.5551,15.6295,15.4283,15.5958,7778115.9627609,0
+ABT.US,D,20031113,000000,15.5849,16.443,15.5333,16.3509,18799470.526463,0
+ABT.US,D,20031114,000000,16.6282,16.774,16.2191,16.4826,18347578.007808,0
+ABT.US,D,20031117,000000,16.4826,16.5034,16.2666,16.4678,8493115.9319856,0
+ABT.US,D,20031118,000000,16.5906,16.7046,16.4033,16.4351,8964329.2829012,0
+ABT.US,D,20031119,000000,16.6868,16.7422,16.4598,16.5381,9338987.9225415,0
+ABT.US,D,20031120,000000,16.5322,16.5322,16.1665,16.2349,8319863.2185267,0
+ABT.US,D,20031121,000000,16.2349,16.3637,16.1913,16.2874,9306544.6676178,0
+ABT.US,D,20031124,000000,16.2874,16.662,16.2547,16.6204,11368941.836125,0
+ABT.US,D,20031125,000000,16.6204,16.6322,16.3459,16.5748,9508222.0643597,0
+ABT.US,D,20031126,000000,16.5837,16.6758,16.3489,16.6282,8994367.6517826,0
+ABT.US,D,20031128,000000,16.5708,16.5866,16.4826,16.4826,2526098.1519451,0
+ABT.US,D,20031201,000000,16.5708,17.0841,16.5362,16.774,10546666.59145,0
+ABT.US,D,20031202,000000,16.7858,16.878,16.6996,16.878,10894243.772031,0
+ABT.US,D,20031203,000000,16.9671,17.1505,16.8512,16.8859,9624622.3836999,0
+ABT.US,D,20031204,000000,16.9157,16.9671,16.8146,16.9097,7192647.8181977,0
+ABT.US,D,20031205,000000,16.9196,16.9196,16.5104,16.765,7542639.9766621,0
+ABT.US,D,20031208,000000,16.765,16.9315,16.6996,16.8978,7719647.8646752,0
+ABT.US,D,20031209,000000,16.8621,17.1119,16.8473,16.9889,8545951.7728319,0
+ABT.US,D,20031210,000000,17.0287,17.0385,16.8661,16.9127,8092972.3627513,0
+ABT.US,D,20031211,000000,17.0039,17.1337,16.9097,17.0603,7452263.4912996,0
+ABT.US,D,20031212,000000,17.1415,17.1415,16.8949,17.0881,6216968.4956831,0
+ABT.US,D,20031215,000000,17.093,17.1713,17.0039,17.0207,7151348.9715746,0
+ABT.US,D,20031216,000000,17.0593,17.1624,17.0425,17.1138,7038711.9002625,0
+ABT.US,D,20031217,000000,17.0207,17.1069,16.8106,17.0039,8254419.6389793,0
+ABT.US,D,20031218,000000,17.0593,17.431,17.0345,17.3655,16318964.290895,0
+ABT.US,D,20031219,000000,17.3754,17.3754,17.203,17.2991,14453960.532035,0
+ABT.US,D,20031222,000000,17.2555,17.3388,17.1713,17.2624,9538256.3965042,0
+ABT.US,D,20031223,000000,17.1911,17.3576,17.1753,17.3428,8969687.0420274,0
+ABT.US,D,20031224,000000,17.3388,17.5002,17.2248,17.4716,5335421.8422694,0
+ABT.US,D,20031226,000000,17.4528,17.524,17.3457,17.4656,3544428.6279635,0
+ABT.US,D,20031229,000000,17.431,17.5796,17.3874,17.5796,8818971.4309996,0
+ABT.US,D,20031230,000000,17.4528,17.5657,17.318,17.3655,8456104.1000108,0
+ABT.US,D,20031231,000000,17.413,17.4528,17.3031,17.3754,9537454.095034,0
+ABT.US,D,20040102,000000,17.3754,17.5796,17.2783,17.4338,8300288.0718378,0
+ABT.US,D,20040105,000000,17.5607,17.6202,17.2278,17.4338,17331392.048298,0
+ABT.US,D,20040106,000000,17.318,17.4101,17.2129,17.3031,9379225.1073449,0
+ABT.US,D,20040107,000000,17.318,17.4854,17.2089,17.4854,9359648.9514719,0
+ABT.US,D,20040108,000000,16.9671,16.985,16.8195,16.9741,20845251.47647,0
+ABT.US,D,20040109,000000,16.878,17.0039,16.7422,16.7541,15994726.514216,0
+ABT.US,D,20040112,000000,16.7541,16.768,16.5183,16.5678,13913549.436201,0
+ABT.US,D,20040113,000000,16.4796,16.5708,16.2973,16.5638,10527088.417209,0
+ABT.US,D,20040114,000000,16.5638,16.6244,16.3359,16.5906,12442519.094137,0
+ABT.US,D,20040115,000000,16.5034,16.774,16.3637,16.762,11938584.962632,0
+ABT.US,D,20040116,000000,16.3092,16.553,16.0843,16.1239,29600119.524592,0
+ABT.US,D,20040120,000000,16.1645,16.3092,16.1081,16.1358,14245304.626278,0
+ABT.US,D,20040121,000000,16.1239,16.4479,16.0575,16.2973,16073575.088014,0
+ABT.US,D,20040122,000000,16.2399,16.3092,16.0536,16.0645,16562486.502933,0
+ABT.US,D,20040123,000000,16.1358,16.2795,16.006,16.0258,11241015.623588,0
+ABT.US,D,20040126,000000,16.0328,16.4033,16.0328,16.3558,11406482.48064,0
+ABT.US,D,20040127,000000,16.2477,16.3637,16.1239,16.1755,11225990.888634,0
+ABT.US,D,20040128,000000,16.2111,16.439,16.2111,16.334,12736452.077295,0
+ABT.US,D,20040129,000000,16.2191,16.3429,16.1527,16.3151,14335419.732923,0
+ABT.US,D,20040130,000000,16.3181,16.3231,15.9971,16.0645,12163598.735722,0
+ABT.US,D,20040202,000000,16.0793,16.3122,15.9971,16.2111,11893527.913902,0
+ABT.US,D,20040203,000000,16.2973,16.5034,16.1041,16.5034,12119073.527086,0
+ABT.US,D,20040204,000000,16.5034,16.667,16.3835,16.5064,19684776.391168,0
+ABT.US,D,20040205,000000,16.4826,16.649,16.4559,16.6164,9925799.2913271,0
+ABT.US,D,20040206,000000,16.5708,16.652,16.439,16.542,7645891.6345491,0
+ABT.US,D,20040209,000000,16.5906,16.6244,16.3885,16.5381,10224565.257807,0
+ABT.US,D,20040210,000000,16.5034,16.5906,16.4073,16.443,8798049.0233514,0
+ABT.US,D,20040211,000000,16.5104,16.7254,16.3489,16.6282,11049261.53547,0
+ABT.US,D,20040212,000000,16.5362,16.5638,16.3003,16.3231,10022616.390505,0
+ABT.US,D,20040213,000000,16.3231,16.5678,16.3231,16.5252,11419360.680718,0
+ABT.US,D,20040217,000000,16.556,16.8146,16.556,16.7759,12997133.448953,0
+ABT.US,D,20040218,000000,16.6956,16.7759,16.5906,16.6244,14720539.576387,0
+ABT.US,D,20040219,000000,16.6064,16.6064,16.0991,16.1596,23527980.068269,0
+ABT.US,D,20040220,000000,16.2191,16.4222,16.1309,16.1725,11498476.688339,0
+ABT.US,D,20040223,000000,16.2191,16.3756,16.1665,16.3053,8151171.0086451,0
+ABT.US,D,20040224,000000,16.2031,16.3053,16.1081,16.2399,9505273.2280125,0
+ABT.US,D,20040225,000000,16.2399,16.2835,16.1239,16.2191,7313067.718363,0
+ABT.US,D,20040226,000000,16.1358,16.2081,16.0179,16.0536,10241993.869618,0
+ABT.US,D,20040227,000000,16.0536,16.1239,15.8672,15.9574,9891205.4647895,0
+ABT.US,D,20040301,000000,15.9574,16.2517,15.8742,16.1804,9716338.0565479,0
+ABT.US,D,20040302,000000,16.0991,16.33,16.0922,16.2627,10448241.86178,0
+ABT.US,D,20040303,000000,16.2666,16.4004,16.1397,16.3756,9169497.4479266,0
+ABT.US,D,20040304,000000,16.2973,16.3558,16.1804,16.2705,7519041.2124113,0
+ABT.US,D,20040305,000000,16.1993,16.3607,16.1557,16.2517,12993922.224704,0
+ABT.US,D,20040308,000000,16.2517,16.2755,16.0575,16.0883,10130166.164067,0
+ABT.US,D,20040309,000000,16.0357,16.1557,15.7424,15.8108,11303503.302498,0
+ABT.US,D,20040310,000000,15.7761,15.787,15.4174,15.4551,17265152.222386,0
+ABT.US,D,20040311,000000,15.4551,15.6106,15.3471,15.4828,16844357.716063,0
+ABT.US,D,20040312,000000,15.5135,15.5254,15.3302,15.4511,12213477.666747,0
+ABT.US,D,20040315,000000,15.3589,15.4511,15.1618,15.1766,10541836.635681,0
+ABT.US,D,20040316,000000,15.4363,15.5958,15.3629,15.4977,12910780.581152,0
+ABT.US,D,20040317,000000,15.5135,15.5333,14.913,15.1498,24440903.268865,0
+ABT.US,D,20040318,000000,15.0568,15.1538,14.8476,14.9477,24224209.210644,0
+ABT.US,D,20040319,000000,14.9894,15.1459,14.9398,14.9923,14039598.566054,0
+ABT.US,D,20040322,000000,14.913,15.0042,14.7099,14.7693,11300550.429414,0
+ABT.US,D,20040323,000000,14.8397,15.028,14.8397,14.9309,11673872.909122,0
+ABT.US,D,20040324,000000,14.9012,15.0092,14.6465,14.6743,13190501.222669,0
+ABT.US,D,20040325,000000,14.6901,14.9666,14.6831,14.8447,12393971.277123,0
+ABT.US,D,20040326,000000,14.7674,15.0568,14.7674,14.9666,10164758.981419,0
+ABT.US,D,20040329,000000,15.0636,15.1806,14.9526,15.127,12367693.128717,0
+ABT.US,D,20040330,000000,15.1766,15.3025,15.1023,15.2737,10605131.661984,0
+ABT.US,D,20040331,000000,15.3025,15.4363,15.2133,15.3263,11707668.470925,0
+ABT.US,D,20040401,000000,15.3787,15.7166,15.3589,15.6037,12615772.81678,0
+ABT.US,D,20040402,000000,15.8226,15.8416,15.674,15.7998,13044338.041744,0
+ABT.US,D,20040405,000000,15.8198,16.0139,15.787,15.9941,14724293.741757,0
+ABT.US,D,20040406,000000,15.9772,16.1239,15.9168,16.1011,9849901.5722452,0
+ABT.US,D,20040407,000000,16.112,16.1596,15.9277,15.9376,16524672.369488,0
+ABT.US,D,20040408,000000,16.1447,16.1993,15.7206,15.782,18212137.409425,0
+ABT.US,D,20040412,000000,15.3787,15.5303,15.2133,15.3589,23807438.321883,0
+ABT.US,D,20040413,000000,15.2698,15.3787,15.0092,15.0092,21004286.802366,0
+ABT.US,D,20040414,000000,14.9348,15.6542,14.913,15.6423,20284194.489471,0
+ABT.US,D,20040415,000000,15.6037,16.4638,15.5759,16.3925,27946714.45273,0
+ABT.US,D,20040416,000000,16.4033,16.553,16.2191,16.4559,17776860.100086,0
+ABT.US,D,20040419,000000,16.3399,16.4876,16.1239,16.4826,13175218.136549,0
+ABT.US,D,20040420,000000,16.5034,16.5222,16.117,16.117,10984082.362194,0
+ABT.US,D,20040421,000000,16.0575,16.2755,15.9941,16.0793,15511171.849239,0
+ABT.US,D,20040422,000000,15.9852,16.5104,15.8871,16.5034,13462990.049927,0
+ABT.US,D,20040423,000000,16.4033,16.5292,16.3231,16.3637,10079202.359984,0
+ABT.US,D,20040426,000000,16.4192,16.4301,16.334,16.4033,9402027.625231,0
+ABT.US,D,20040427,000000,16.4033,16.6452,16.334,16.5609,11819505.259136,0
+ABT.US,D,20040428,000000,16.4796,16.5252,16.3509,16.4638,12611746.171666,0
+ABT.US,D,20040429,000000,16.4678,16.657,16.439,16.553,11224923.171709,0
+ABT.US,D,20040430,000000,16.553,16.6402,16.4113,16.4113,10758803.173649,0
+ABT.US,D,20040503,000000,15.4253,15.8454,15.35,15.782,16954313.384852,0
+ABT.US,D,20040504,000000,15.782,15.782,15.4977,15.5759,11023508.162869,0
+ABT.US,D,20040505,000000,15.4749,15.7553,15.4749,15.6453,8939655.7374356,0
+ABT.US,D,20040506,000000,15.6453,15.7504,15.5849,15.6542,7648307.6216179,0
+ABT.US,D,20040507,000000,15.6542,15.8028,15.4551,15.4749,7832017.5021639,0
+ABT.US,D,20040510,000000,15.4551,15.5135,15.1231,15.2093,11656179.891039,0
+ABT.US,D,20040511,000000,15.0398,15.2757,15.0398,15.2618,7258891.6808468,0
+ABT.US,D,20040512,000000,15.1102,15.4551,15.1004,15.3669,8149825.7660542,0
+ABT.US,D,20040513,000000,15.2192,15.3975,15.1915,15.2876,7859645.9390821,0
+ABT.US,D,20040514,000000,15.2876,15.5551,15.248,15.3431,7453065.7927698,0
+ABT.US,D,20040517,000000,15.2509,15.4957,15.2014,15.3183,8901042.3300731,0
+ABT.US,D,20040518,000000,15.4669,15.4699,15.2549,15.2846,7079739.2763253,0
+ABT.US,D,20040519,000000,15.4749,15.4749,15.1964,15.2232,8595028.4023871,0
+ABT.US,D,20040520,000000,15.1498,15.1885,14.9844,15.0132,8143658.641168,0
+ABT.US,D,20040521,000000,15.0458,15.0736,14.8744,14.8972,9686576.2041479,0
+ABT.US,D,20040524,000000,14.9596,14.9923,14.7426,14.7475,10408544.590545,0
+ABT.US,D,20040525,000000,14.7803,15.1578,14.7019,15.1459,11065350.959796,0
+ABT.US,D,20040526,000000,15.127,15.3401,15.0636,15.3025,8079295.8979408,0
+ABT.US,D,20040527,000000,15.3975,15.5254,15.3064,15.4957,7945196.5054125,0
+ABT.US,D,20040528,000000,15.5175,15.5512,15.2133,15.3629,7861252.560391,0
+ABT.US,D,20040601,000000,15.3114,15.3589,15.2133,15.2906,6878329.3134069,0
+ABT.US,D,20040602,000000,15.3787,15.3837,15.2014,15.3589,6787408.8777394,0
+ABT.US,D,20040603,000000,15.2232,15.4511,15.2133,15.3431,6597266.4568523,0
+ABT.US,D,20040604,000000,15.3787,15.5928,15.3569,15.5641,9286963.4658235,0
+ABT.US,D,20040607,000000,15.6394,15.782,15.6394,15.779,9123637.088542,0
+ABT.US,D,20040608,000000,15.7166,15.9376,15.7087,15.9198,7980602.7252626,0
+ABT.US,D,20040609,000000,15.9238,15.9535,15.782,15.8712,8830232.9179255,0
+ABT.US,D,20040610,000000,15.8454,15.9852,15.8128,15.9198,9372519.078075,0
+ABT.US,D,20040614,000000,15.8108,15.9772,15.7682,15.8792,8885751.1704798,0
+ABT.US,D,20040615,000000,15.9376,16.1011,15.8672,16.0357,19676468.786511,0
+ABT.US,D,20040616,000000,15.9892,16.0258,15.9376,15.9733,7115683.391375,0
+ABT.US,D,20040617,000000,15.9376,16.1199,15.8792,16.0991,7119698.9354629,0
+ABT.US,D,20040618,000000,16.0991,16.1279,15.9495,16.0357,11339175.946987,0
+ABT.US,D,20040621,000000,16.0357,16.0397,15.8643,15.8672,7996958.5742282,0
+ABT.US,D,20040622,000000,15.8376,15.9772,15.5017,15.6661,16451452.016194,0
+ABT.US,D,20040623,000000,15.6661,15.6968,15.5462,15.6394,7595473.79914,0
+ABT.US,D,20040624,000000,15.5046,15.6394,15.2876,15.6255,16982475.680233,0
+ABT.US,D,20040625,000000,15.6255,15.6394,15.1023,15.1231,18441978.110733,0
+ABT.US,D,20040628,000000,15.2133,15.3431,15.139,15.2044,12452438.366024,0
+ABT.US,D,20040629,000000,15.2014,15.4629,15.1806,15.3975,10065797.365734,0
+ABT.US,D,20040630,000000,15.3975,15.3975,15.0656,15.1964,10438317.543971,0
+ABT.US,D,20040701,000000,15.2133,15.3431,14.9923,15.1855,11379934.880043,0
+ABT.US,D,20040702,000000,15.1855,15.2549,15.0706,15.135,5478097.2824629,0
+ABT.US,D,20040706,000000,15.0092,15.0706,14.8357,14.8357,11367064.753439,0
+ABT.US,D,20040707,000000,14.8209,14.9526,14.6743,14.7585,9074286.970058,0
+ABT.US,D,20040708,000000,14.7585,15.1498,14.7397,15.021,12298494.374616,0
+ABT.US,D,20040709,000000,15.2311,15.2509,14.8397,14.8774,14145804.106208,0
+ABT.US,D,20040712,000000,14.9526,15.1726,14.8447,15.0636,10600300.69703,0
+ABT.US,D,20040713,000000,14.918,15.0498,14.913,15.021,10423830.704217,0
+ABT.US,D,20040714,000000,14.8972,15.0528,14.7357,14.8278,10998571.220317,0
+ABT.US,D,20040715,000000,14.9526,15.0706,14.8169,14.8278,9266581.9809274,0
+ABT.US,D,20040716,000000,14.9438,14.9438,14.5543,14.5801,10282495.460693,0
+ABT.US,D,20040719,000000,14.6563,14.7397,14.5018,14.59,7657162.2041331,0
+ABT.US,D,20040720,000000,14.59,14.7139,14.5236,14.6791,5592080.6055502,0
+ABT.US,D,20040721,000000,14.7139,14.8972,14.4483,14.4513,7394601.7314211,0
+ABT.US,D,20040722,000000,14.4295,14.7179,14.4295,14.6435,7091008.8367251,0
+ABT.US,D,20040723,000000,14.6435,14.6693,14.3195,14.4017,7481221.0238609,0
+ABT.US,D,20040726,000000,14.4106,14.4483,14.2739,14.3601,5793486.5317317,0
+ABT.US,D,20040727,000000,14.4136,14.6355,14.2928,14.6118,8063737.3045242,0
+ABT.US,D,20040728,000000,14.5415,14.6099,14.271,14.5583,7548006.8184465,0
+ABT.US,D,20040729,000000,14.5583,14.6901,14.4483,14.5969,6091452.2151095,0
+ABT.US,D,20040730,000000,14.6019,14.7218,14.5345,14.6743,6518417.8830548,0
+ABT.US,D,20040802,000000,14.6743,14.7218,14.5841,14.6395,5309133.6020209,0
+ABT.US,D,20040803,000000,14.5841,14.7426,14.5305,14.6049,6487837.5822369,0
+ABT.US,D,20040804,000000,14.4414,14.6237,14.375,14.59,6332827.892271,0
+ABT.US,D,20040805,000000,14.5236,14.6237,14.4295,14.4334,7203378.4742137,0
+ABT.US,D,20040806,000000,14.4017,14.5157,14.2996,14.4265,9550596.7013819,0
+ABT.US,D,20040809,000000,14.3195,14.4295,14.2858,14.3026,9888253.6008898,0
+ABT.US,D,20040810,000000,14.4295,14.5633,14.267,14.5583,6456463.0534226,0
+ABT.US,D,20040811,000000,14.5058,14.8853,14.4869,14.8318,8000982.1917902,0
+ABT.US,D,20040812,000000,14.7218,14.8635,14.6693,14.7763,7542639.9766621,0
+ABT.US,D,20040813,000000,14.7763,14.8209,14.6355,14.7624,4822366.7036099,0
+ABT.US,D,20040816,000000,14.8011,14.9894,14.7179,14.913,9310295.8054352,0
+ABT.US,D,20040817,000000,15.0636,15.0636,14.8774,14.913,11403268.228839,0
+ABT.US,D,20040818,000000,14.913,15.139,14.8249,15.135,6775073.618783,0
+ABT.US,D,20040819,000000,15.1062,15.2133,15.0092,15.1806,9561856.1699392,0
+ABT.US,D,20040820,000000,15.1806,15.3471,15.135,15.2906,9222060.8090283,0
+ABT.US,D,20040823,000000,15.3223,15.4551,15.2311,15.244,6004290.9907333,0
+ABT.US,D,20040824,000000,15.3431,15.4125,15.2668,15.2876,4584485.831469,0
+ABT.US,D,20040825,000000,15.2876,15.4907,15.2737,15.4551,7218392.1081413,0
+ABT.US,D,20040826,000000,15.4174,15.5046,15.35,15.3669,5165650.814436,0
+ABT.US,D,20040827,000000,15.3549,15.5085,15.3471,15.4789,5710616.3587408,0
+ABT.US,D,20040830,000000,15.4789,15.4789,15.3589,15.3669,4104149.4550305,0
+ABT.US,D,20040831,000000,15.4174,15.5462,15.3332,15.5462,7122652.8177313,0
+ABT.US,D,20040901,000000,15.5462,15.6968,15.4828,15.682,8433843.5140612,0
+ABT.US,D,20040902,000000,15.682,15.9614,15.682,15.8792,8828354.8260562,0
+ABT.US,D,20040903,000000,15.8792,16.0506,15.8792,15.9098,7682640.0694375,0
+ABT.US,D,20040907,000000,15.9098,16.0218,15.6215,15.6889,11556942.768056,0
+ABT.US,D,20040908,000000,15.7374,15.7761,15.6215,15.7246,8337567.337636,0
+ABT.US,D,20040909,000000,15.7048,15.7464,15.6126,15.6582,6678527.9901658,0
+ABT.US,D,20040910,000000,15.5849,15.8128,15.5482,15.779,5836672.5528823,0
+ABT.US,D,20040913,000000,15.7553,16.0179,15.6968,16.0179,7621488.5504596,0
+ABT.US,D,20040914,000000,15.9772,16.0328,15.8643,16.0139,8621576.002985,0
+ABT.US,D,20040915,000000,15.9772,16.0605,15.8416,15.8484,8486947.7979153,0
+ABT.US,D,20040916,000000,15.891,15.9941,15.8643,15.9168,4724206.38021,0
+ABT.US,D,20040917,000000,15.9892,16.0922,15.9466,16.006,8904789.4311534,0
+ABT.US,D,20040920,000000,15.9376,16.01,15.8306,15.8792,6682551.6077278,0
+ABT.US,D,20040921,000000,15.8454,16.1041,15.7722,16.0506,8359828.9327698,0
+ABT.US,D,20040922,000000,15.8832,15.9138,15.6295,15.6632,10827997.891013,0
+ABT.US,D,20040923,000000,15.7087,15.8454,15.7048,15.7998,10255132.43923,0
+ABT.US,D,20040924,000000,15.7592,15.8306,15.7424,15.788,7281692.1803645,0
+ABT.US,D,20040927,000000,15.7246,15.9138,15.7048,15.8198,9035135.667496,0
+ABT.US,D,20040928,000000,15.7761,15.9574,15.7127,15.8484,9616302.6688315,0
+ABT.US,D,20040929,000000,15.8108,15.8128,15.6661,15.779,7539152.2359313,0
+ABT.US,D,20040930,000000,15.8128,15.8672,15.6295,15.796,13056940.734524,0
+ABT.US,D,20041001,000000,15.8266,15.9812,15.7087,15.7335,12610131.476883,0
+ABT.US,D,20041004,000000,15.7335,15.8376,15.6037,15.7374,16054531.781419,0
+ABT.US,D,20041005,000000,15.7374,15.8128,15.678,15.7682,7071429.6532993,0
+ABT.US,D,20041006,000000,15.792,15.7998,15.6394,15.7374,4777574.0611505,0
+ABT.US,D,20041007,000000,15.7424,15.7464,15.3975,15.4105,12749864.135834,0
+ABT.US,D,20041008,000000,15.3263,15.4591,15.1944,15.2232,7897193.6478879,0
+ABT.US,D,20041011,000000,15.2272,15.4283,15.2272,15.35,6646880.981607,0
+ABT.US,D,20041012,000000,15.3332,15.5135,15.2846,15.4789,9156089.4261237,0
+ABT.US,D,20041013,000000,15.5482,15.5482,15.2668,15.3431,9983464.0787583,0
+ABT.US,D,20041014,000000,15.4174,15.5254,15.2876,15.2906,9979438.4428279,0
+ABT.US,D,20041015,000000,15.5482,15.6126,15.3857,15.4203,15626498.396548,0
+ABT.US,D,20041018,000000,15.4551,15.5641,15.3787,15.4174,11366528.876608,0
+ABT.US,D,20041019,000000,15.3837,15.5393,15.3549,15.4283,11927319.438969,0
+ABT.US,D,20041020,000000,15.4551,15.4669,15.2876,15.4363,7351415.7102705,0
+ABT.US,D,20041021,000000,15.4174,15.5085,15.1657,15.3263,9179959.660935,0
+ABT.US,D,20041022,000000,15.3263,15.3431,15.2133,15.2361,7422755.9533279,0
+ABT.US,D,20041025,000000,15.2361,15.2361,15.0766,15.1538,8238332.2330213,0
+ABT.US,D,20041026,000000,15.1192,15.2975,15.0092,15.2797,9727065.6850112,0
+ABT.US,D,20041027,000000,15.2311,15.8712,15.2311,15.8198,13026371.534733,0
+ABT.US,D,20041028,000000,15.7553,15.9376,15.7206,15.9238,7816466.9822212,0
+ABT.US,D,20041029,000000,15.8712,15.9376,15.8028,15.894,9843999.8628141,0
+ABT.US,D,20041101,000000,15.8454,16.0218,15.7632,15.9356,11769086.414543,0
+ABT.US,D,20041102,000000,15.8643,16.0328,15.7048,15.779,14545948.684627,0
+ABT.US,D,20041103,000000,16.0288,16.3637,16.0139,16.2627,16326747.119748,0
+ABT.US,D,20041104,000000,16.2627,16.667,16.1645,16.5708,17028607.510177,0
+ABT.US,D,20041105,000000,16.6104,16.6282,16.4033,16.5708,11033167.065222,0
+ABT.US,D,20041108,000000,16.667,16.8473,16.5153,16.765,15808059.72385,0
+ABT.US,D,20041109,000000,16.7422,16.8949,16.6322,16.7759,10723667.415175,0
+ABT.US,D,20041110,000000,16.7759,16.8512,16.6868,16.7948,7960217.2036297,0
+ABT.US,D,20041111,000000,16.7987,16.9583,16.7422,16.8949,7575091.3050597,0
+ABT.US,D,20041112,000000,16.6104,16.7174,16.2874,16.4767,17808778.579205,0
+ABT.US,D,20041115,000000,16.5222,16.6282,16.3796,16.5866,10749685.194046,0
+ABT.US,D,20041116,000000,16.5866,16.6758,16.4638,16.4796,7836043.1380943,0
+ABT.US,D,20041117,000000,16.5034,16.6204,16.1913,16.2795,10386289.050516,0
+ABT.US,D,20041118,000000,16.1993,16.3231,16.1358,16.1685,9472823.9179835,0
+ABT.US,D,20041119,000000,16.1685,16.1685,15.891,15.9376,12565349.935449,0
+ABT.US,D,20041122,000000,16.001,16.0139,15.7166,15.9852,9776953.6986947,0
+ABT.US,D,20041123,000000,16.0179,16.0645,15.7166,15.7553,10066866.091843,0
+ABT.US,D,20041124,000000,15.792,15.9098,15.6701,15.8068,8280973.2946827,0
+ABT.US,D,20041126,000000,15.7632,16.0179,15.7553,15.8792,2572235.0278112,0
+ABT.US,D,20041129,000000,15.8792,16.006,15.782,15.8198,7917038.2467687,0
+ABT.US,D,20041130,000000,15.5175,15.792,15.5175,15.6423,8807168.0121373,0
+ABT.US,D,20041201,000000,15.6364,16.1239,15.6176,16.1239,11843099.98665,0
+ABT.US,D,20041202,000000,16.0357,16.3607,16.0258,16.2874,10047823.794433,0
+ABT.US,D,20041203,000000,16.3231,16.3459,16.1199,16.1913,7114070.7149607,0
+ABT.US,D,20041206,000000,16.1309,16.3231,15.9733,16.2547,7984624.324456,0
+ABT.US,D,20041207,000000,16.2547,16.3509,16.1309,16.2399,8645180.8223413,0
+ABT.US,D,20041208,000000,16.2399,16.5362,16.2399,16.3509,10080009.707375,0
+ABT.US,D,20041209,000000,15.894,16.4351,15.894,16.3925,8628553.5028152,0
+ABT.US,D,20041210,000000,16.0258,16.7502,16.0258,16.3122,7860713.6560072,0
+ABT.US,D,20041213,000000,16.334,16.4033,16.1993,16.3607,6146697.9879193,0
+ABT.US,D,20041214,000000,16.4033,16.5866,16.2755,16.5866,7765773.6395148,0
+ABT.US,D,20041215,000000,16.4826,16.556,16.3954,16.5362,6791970.3905009,0
+ABT.US,D,20041216,000000,16.6104,17.2624,16.5362,17.2248,23927313.26256,0
+ABT.US,D,20041217,000000,17.2337,17.7609,17.1505,17.5201,32492309.351171,0
+ABT.US,D,20041220,000000,17.4755,17.528,17.2169,17.307,13234488.536105,0
+ABT.US,D,20041221,000000,17.307,17.3576,17.0761,17.1911,10798762.832786,0
+ABT.US,D,20041222,000000,17.1594,17.413,17.1257,17.3388,7156980.2196297,0
+ABT.US,D,20041223,000000,17.3428,17.5201,17.2585,17.307,5772568.1608203,0
+ABT.US,D,20041227,000000,17.3031,17.3388,17.1505,17.1555,6920972.3934368,0
+ABT.US,D,20041228,000000,17.199,17.413,17.199,17.2852,5795100.2173302,0
+ABT.US,D,20041229,000000,17.2852,17.4656,17.2624,17.4656,5922760.0052279,0
+ABT.US,D,20041230,000000,17.5122,17.636,17.4528,17.4934,6896023.3406738,0
+ABT.US,D,20041231,000000,17.4824,17.4824,17.2664,17.3942,5216609.5725972,0
+ABT.US,D,20050103,000000,17.3388,17.4606,17.2754,17.4022,9220990.0645504,0
+ABT.US,D,20050104,000000,17.4052,17.426,17.1337,17.2278,10148665.520356,0
+ABT.US,D,20050105,000000,17.2991,17.31,17.0287,17.0287,8494458.1470238,0
+ABT.US,D,20050106,000000,17.1119,17.4854,17.1069,17.413,15377348.973192,0
+ABT.US,D,20050107,000000,17.4528,17.7291,17.3388,17.7103,17970492.280072,0
+ABT.US,D,20050110,000000,17.7064,17.9571,17.6777,17.8837,16602449.189624,0
+ABT.US,D,20050111,000000,17.8996,17.9035,17.5548,17.5548,12380021.323384,0
+ABT.US,D,20050112,000000,17.5042,17.6975,17.3249,17.4963,11771500.383243,0
+ABT.US,D,20050113,000000,17.5002,17.5082,17.0881,17.1624,10291618.486216,0
+ABT.US,D,20050114,000000,17.0593,17.3209,16.985,17.2446,11707668.470925,0
+ABT.US,D,20050118,000000,17.1713,17.2952,16.9671,17.1673,13068211.304108,0
+ABT.US,D,20050119,000000,17.1673,17.3338,17.1138,17.1713,10989182.779339,0
+ABT.US,D,20050120,000000,17.1713,17.2803,16.9671,17.0593,12237079.45855,0
+ABT.US,D,20050121,000000,17.0039,17.2218,16.985,17.1445,12551671.452271,0
+ABT.US,D,20050124,000000,17.1475,17.2783,17.096,17.1257,10401838.561275,0
+ABT.US,D,20050125,000000,17.1297,17.2446,17.0761,17.1178,7031194.4868642,0
+ABT.US,D,20050126,000000,17.1415,17.2704,17.1029,17.1119,8497939.8326493,0
+ABT.US,D,20050127,000000,17.0722,17.1713,16.9196,16.9493,10619346.021994,0
+ABT.US,D,20050128,000000,16.9285,16.9821,16.7392,16.8809,11065350.959796,0
+ABT.US,D,20050131,000000,16.8809,16.9315,16.7284,16.7829,9532097.345092,0
+ABT.US,D,20050201,000000,16.7829,17.0207,16.7224,16.985,10475057.905386,0
+ABT.US,D,20050202,000000,16.985,17.0593,16.9196,17.0167,6789560.4585376,0
+ABT.US,D,20050203,000000,17.0514,17.1505,16.9315,17.0237,6478988.0456428,0
+ABT.US,D,20050204,000000,16.9493,17.0345,16.8998,16.9741,11485067.657351,0
+ABT.US,D,20050207,000000,16.9671,17.096,16.9463,16.9999,6757641.9794183,0
+ABT.US,D,20050208,000000,16.9285,17.0069,16.8334,16.8859,7841677.4137021,0
+ABT.US,D,20050209,000000,16.9097,16.985,16.8334,16.8383,7588771.806607,0
+ABT.US,D,20050210,000000,16.9315,16.9345,16.7314,16.769,7787232.9331784,0
+ABT.US,D,20050211,000000,16.8334,17.318,16.8106,17.2278,11679241.769275,0
+ABT.US,D,20050214,000000,17.1911,17.3714,17.1624,17.3338,8405149.3785865,0
+ABT.US,D,20050215,000000,17.3942,17.524,17.3298,17.4755,10590917.301974,0
+ABT.US,D,20050216,000000,17.4755,17.5082,17.413,17.4626,7578312.6211515,0
+ABT.US,D,20050217,000000,17.4626,17.4656,17.2585,17.3606,7248973.4181435,0
+ABT.US,D,20050218,000000,17.3606,17.3606,17.1911,17.2991,10952975.267202,0
+ABT.US,D,20050222,000000,17.1505,17.3388,16.9285,16.9414,13174953.730279,0
+ABT.US,D,20050223,000000,16.9671,17.1119,16.9345,17.0553,9616566.0659179,0
+ABT.US,D,20050224,000000,16.9959,17.2882,16.9097,17.2852,9045591.825399,0
+ABT.US,D,20050225,000000,17.2446,17.2624,17.1217,17.2516,8655641.0169811,0
+ABT.US,D,20050228,000000,17.2516,17.2754,16.9671,17.1475,7604059.9386476,0
+ABT.US,D,20050301,000000,17.1475,17.2882,17.1029,17.1386,10261578.098966,0
+ABT.US,D,20050302,000000,17.0097,17.2387,16.8949,17.1753,8409435.3840506,0
+ABT.US,D,20050303,000000,17.1753,17.2416,16.9781,17.1555,7576436.5476506,0
+ABT.US,D,20050304,000000,17.206,17.3388,17.1119,17.3031,7251923.2636748,0
+ABT.US,D,20050307,000000,17.3694,17.426,17.31,17.3942,8000446.3149592,0
+ABT.US,D,20050308,000000,17.3942,17.431,17.2952,17.3388,8193276.1934754,0
+ABT.US,D,20050309,000000,17.2278,17.3209,17.1069,17.1138,8640616.2820271,0
+ABT.US,D,20050310,000000,17.093,17.3388,17.0683,17.2585,7054800.3154048,0
+ABT.US,D,20050311,000000,17.2278,17.2555,17.1415,17.1505,7072231.9547695,0
+ABT.US,D,20050314,000000,17.1505,17.2852,17.0841,17.199,7418738.3908714,0
+ABT.US,D,20050315,000000,17.199,17.2387,17.0069,17.0237,10274712.63184,0
+ABT.US,D,20050316,000000,16.9385,16.985,16.8215,16.9345,8299482.7428149,0
+ABT.US,D,20050317,000000,16.5034,16.7353,16.4351,16.6026,11760773.763964,0
+ABT.US,D,20050318,000000,16.5252,16.7422,16.3429,16.5798,18916142.316363,0
+ABT.US,D,20050321,000000,16.546,16.546,16.2973,16.3538,9968438.33462,0
+ABT.US,D,20050322,000000,16.1596,16.5906,16.1596,16.3181,9741820.9677734,0
+ABT.US,D,20050323,000000,16.2755,16.7353,16.2755,16.6282,11009026.369035,0
+ABT.US,D,20050324,000000,16.5906,16.8899,16.5708,16.7591,8653494.4821043,0
+ABT.US,D,20050328,000000,16.762,16.9067,16.649,16.8473,10146789.446856,0
+ABT.US,D,20050329,000000,16.9671,17.1713,16.9196,17.0593,16110850.317075,0
+ABT.US,D,20050330,000000,17.2089,17.4458,17.1624,17.4338,13421689.184935,0
+ABT.US,D,20050331,000000,17.4338,17.524,17.3526,17.3844,11164849.461498,0
+ABT.US,D,20050401,000000,17.4626,17.5152,17.199,17.2248,9358577.1978097,0
+ABT.US,D,20050404,000000,17.2852,17.307,17.1445,17.2218,9886645.9703966,0
+ABT.US,D,20050405,000000,17.3338,17.6083,17.31,17.5994,10310390.32225,0
+ABT.US,D,20050406,000000,17.636,17.8629,17.5875,17.7519,12240029.304082,0
+ABT.US,D,20050407,000000,17.7519,18.081,17.7291,18.0264,11697210.294655,0
+ABT.US,D,20050408,000000,18.0264,18.0502,17.8303,17.8461,7930987.1913237,0
+ABT.US,D,20050411,000000,17.8996,17.9709,17.7985,17.8025,8360096.3665932,0
+ABT.US,D,20050412,000000,17.7827,17.9263,17.5419,17.8629,10002503.348616,0
+ABT.US,D,20050413,000000,17.7103,17.9878,17.6935,17.9135,9784734.5091794,0
+ABT.US,D,20050414,000000,17.8679,18.0849,17.8421,18.0046,11706592.680527,0
+ABT.US,D,20050415,000000,18.0046,18.6359,18.0046,18.5963,26086259.087236,0
+ABT.US,D,20050418,000000,18.4169,18.5269,18.0423,18.2603,19227244.550984,0
+ABT.US,D,20050419,000000,18.1414,18.1731,17.8223,17.9591,11026995.9036,0
+ABT.US,D,20050420,000000,17.8223,17.9541,17.6083,17.636,10316557.447136,0
+ABT.US,D,20050421,000000,17.8025,17.967,17.4378,17.9343,9662971.3847917,0
+ABT.US,D,20050422,000000,17.8629,17.8996,17.6083,17.7371,7497583.9371162,0
+ABT.US,D,20050425,000000,17.748,17.8629,17.6439,17.8105,7637049.1622447,0
+ABT.US,D,20050426,000000,17.7173,18.069,17.7173,17.8788,9148308.6156391,0
+ABT.US,D,20050427,000000,17.8739,18.1047,17.7519,18.073,11640889.74063,0
+ABT.US,D,20050428,000000,17.9571,18.1077,17.9303,17.9303,10239048.060824,0
+ABT.US,D,20050429,000000,18.0245,18.3445,17.9343,18.3326,10274446.207201,0
+ABT.US,D,20050502,000000,18.2682,18.4515,18.2524,18.4099,9186123.7582684,0
+ABT.US,D,20050503,000000,18.4,18.4169,18.2404,18.3703,9526723.439018,0
+ABT.US,D,20050504,000000,18.3832,18.5853,18.299,18.5347,9617107.9978544,0
+ABT.US,D,20050505,000000,18.4515,18.4555,18.1493,18.3445,9238417.6671783,0
+ABT.US,D,20050506,000000,18.397,18.4773,18.2356,18.2752,6807527.9747333,0
+ABT.US,D,20050509,000000,18.2554,18.3208,18.178,18.295,6485961.5087361,0
+ABT.US,D,20050510,000000,18.2196,18.3683,18.1374,18.2128,6806453.1935184,0
+ABT.US,D,20050511,000000,18.2831,18.397,18.1958,18.3703,10793399.018554,0
+ABT.US,D,20050512,000000,18.4099,18.4555,18.2682,18.3158,7337742.2730129,0
+ABT.US,D,20050513,000000,18.2128,18.2444,18.0046,18.182,8932950.7173499,0
+ABT.US,D,20050516,000000,18.2316,18.4773,18.1493,18.4446,7701143.4624643,0
+ABT.US,D,20050517,000000,18.3683,18.4297,18.2276,18.4208,8333271.2403295,0
+ABT.US,D,20050518,000000,18.4169,18.5149,18.3247,18.4,8635788.3446265,0
+ABT.US,D,20050519,000000,18.4169,18.4297,18.1444,18.2831,8826210.3095478,0
+ABT.US,D,20050520,000000,18.3396,18.3396,18.1731,18.2236,7237439.451473,0
+ABT.US,D,20050523,000000,18.3475,18.3475,18.0849,18.1592,8116577.1821076,0
+ABT.US,D,20050524,000000,18.0463,18.2128,18.0463,18.1493,7978455.1812015,0
+ABT.US,D,20050525,000000,18.073,18.1493,17.9303,17.9838,8374572.1053211,0
+ABT.US,D,20050526,000000,17.9838,18.1314,17.6291,17.9779,6889860.2525246,0
+ABT.US,D,20050527,000000,18.0463,18.1236,17.8739,17.8996,5293851.5250859,0
+ABT.US,D,20050531,000000,17.9541,18.0463,17.8541,17.9838,9499903.3586754,0
+ABT.US,D,20050601,000000,17.9541,18.1236,17.9075,18.0245,7819148.3847449,0
+ABT.US,D,20050602,000000,17.9244,18.0463,17.8788,17.9918,5799388.2411628,0
+ABT.US,D,20050603,000000,17.9165,18.1414,17.8798,17.9957,7027981.2442465,0
+ABT.US,D,20050606,000000,18.1414,18.2128,17.9878,18.0661,6425081.4603186,0
+ABT.US,D,20050607,000000,18.081,18.2831,18.0582,18.182,8313960.4999113,0
+ABT.US,D,20050608,000000,18.2682,18.2732,18.069,18.1444,8056768.8873522,0
+ABT.US,D,20050609,000000,18.0888,18.2792,18.0463,18.2603,8936170.0150732,0
+ABT.US,D,20050610,000000,18.2524,18.287,18.1314,18.2316,8725103.1681693,0
+ABT.US,D,20050613,000000,18.1652,18.4644,18.0968,18.2128,7421684.1996658,0
+ABT.US,D,20050614,000000,18.178,18.3564,18.178,18.2752,5516447.292739,0
+ABT.US,D,20050615,000000,18.291,18.3247,18.0532,18.2752,5811459.0938486,0
+ABT.US,D,20050616,000000,18.2752,18.3683,18.2128,18.299,5345871.9450669,0
+ABT.US,D,20050617,000000,18.4674,18.4852,18.2682,18.4297,13215177.795687,0
+ABT.US,D,20050620,000000,18.3247,18.4486,18.2356,18.4139,4931520.0709281,0
+ABT.US,D,20050621,000000,18.4555,18.4892,18.397,18.4377,6979707.9253458,0
+ABT.US,D,20050622,000000,18.4644,18.5397,18.3832,18.5397,8162704.9753156,0
+ABT.US,D,20050623,000000,18.5397,18.5853,18.2732,18.299,6659488.720308,0
+ABT.US,D,20050624,000000,18.2554,18.3653,18.1444,18.2752,11048451.160527,0
+ABT.US,D,20050627,000000,18.2682,18.3247,18.189,18.2652,8386377.542552,0
+ABT.US,D,20050628,000000,18.3277,18.4803,18.2652,18.4555,6677988.0765979,0
+ABT.US,D,20050629,000000,18.4099,18.4208,18.3208,18.3604,7063114.984352,0
+ABT.US,D,20050630,000000,18.2682,18.3326,18.2356,18.2732,12642587.851201,0
+ABT.US,D,20050701,000000,18.3604,18.511,18.2574,18.2792,9057392.2167086,0
+ABT.US,D,20050705,000000,18.2404,18.4169,18.2158,18.2524,7117018.5421235,0
+ABT.US,D,20050706,000000,18.2524,18.4,18.2058,18.3247,9955567.1988325,0
+ABT.US,D,20050707,000000,18.2128,18.3475,18.1652,18.2574,16238509.095789,0
+ABT.US,D,20050708,000000,18.2603,18.4406,18.1958,18.4,8598780.5493886,0
+ABT.US,D,20050711,000000,18.4941,18.5507,18.4377,18.5149,11084928.124854,0
+ABT.US,D,20050712,000000,18.5397,18.6427,18.4377,18.6398,16686386.070356,0
+ABT.US,D,20050713,000000,18.2682,18.2831,17.5796,17.7679,38083582.609329,0
+ABT.US,D,20050714,000000,17.7519,17.9383,17.3388,17.3844,26558822.726663,0
+ABT.US,D,20050715,000000,17.2991,17.5419,17.2991,17.4755,14812531.765717,0
+ABT.US,D,20050718,000000,17.5042,17.6043,17.3031,17.3031,11000441.238712,0
+ABT.US,D,20050719,000000,17.3754,17.4428,17.2476,17.2803,10366706.839538,0
+ABT.US,D,20050720,000000,17.3388,17.4854,17.2952,17.4696,10206594.714059,0
+ABT.US,D,20050721,000000,17.4824,17.5419,17.31,17.3209,9556769.8813733,0
+ABT.US,D,20050722,000000,17.2991,17.318,17.1217,17.1673,14096723.439917,0
+ABT.US,D,20050725,000000,17.2218,17.2783,16.8552,16.9622,15626498.396548,0
+ABT.US,D,20050726,000000,17.0167,17.1505,16.8998,17.0553,8709545.5839368,0
+ABT.US,D,20050727,000000,17.1445,17.3298,17.0603,17.2446,7903896.6496051,0
+ABT.US,D,20050728,000000,17.318,17.5796,17.2278,17.4606,9870544.4358593,0
+ABT.US,D,20050729,000000,17.4656,17.5548,17.3576,17.3874,9656266.364706,0
+ABT.US,D,20050801,000000,17.4696,17.6083,17.3754,17.53,11167528.845653,0
+ABT.US,D,20050802,000000,17.5994,17.641,17.5548,17.6291,8702034.2256441,0
+ABT.US,D,20050803,000000,17.524,17.6638,17.4854,17.6489,6155009.6293138,0
+ABT.US,D,20050804,000000,17.5607,17.6598,17.4656,17.534,8514035.3120812,0
+ABT.US,D,20050805,000000,17.4854,17.5419,17.318,17.3338,7409619.4020855,0
+ABT.US,D,20050808,000000,17.3942,17.431,17.2337,17.2912,4676465.9105877,0
+ABT.US,D,20050809,000000,17.2991,17.431,17.2991,17.3754,8355798.2509182,0
+ABT.US,D,20050810,000000,17.4824,17.5924,17.3209,17.3754,8310747.2572935,0
+ABT.US,D,20050811,000000,17.431,17.4963,17.3388,17.4458,7004916.3384582,0
+ABT.US,D,20050812,000000,17.3942,17.4338,17.2446,17.3526,6818521.0186515,0
+ABT.US,D,20050815,000000,17.3388,17.4963,17.2991,17.422,6113177.9334124,0
+ABT.US,D,20050816,000000,17.4338,17.4626,17.1445,17.1594,6349721.6364363,0
+ABT.US,D,20050817,000000,17.2248,17.3714,17.1871,17.1871,6153674.4785652,0
+ABT.US,D,20050818,000000,17.1337,17.318,17.1257,17.1594,6348644.8368529,0
+ABT.US,D,20050819,000000,17.2387,17.2754,17.0683,17.0881,6580904.5527812,0
+ABT.US,D,20050822,000000,17.2446,17.2446,17.0345,17.1386,6255854.3827901,0
+ABT.US,D,20050823,000000,17.096,17.1337,17.0305,17.0385,7412033.3707858,0
+ABT.US,D,20050824,000000,16.9463,17.1119,16.667,16.7502,9613357.8692213,0
+ABT.US,D,20050825,000000,16.7422,16.985,16.7224,16.8195,9087430.5855901,0
+ABT.US,D,20050826,000000,16.7472,16.8334,16.6758,16.6798,6297162.3120714,0
+ABT.US,D,20050829,000000,16.5708,16.9285,16.5678,16.8255,9023601.7008255,0
+ABT.US,D,20050830,000000,16.8255,16.8255,16.553,16.6402,9743428.5982666,0
+ABT.US,D,20050831,000000,16.7254,16.8423,16.649,16.8255,12437419.686176,0
+ABT.US,D,20050901,000000,16.8998,17.0069,16.7224,16.8294,9064094.2092415,0
+ABT.US,D,20050902,000000,16.8552,16.8859,16.7046,16.7353,6829509.0166486,0
+ABT.US,D,20050906,000000,16.7353,16.9285,16.7353,16.8949,10877609.388215,0
+ABT.US,D,20050907,000000,16.8949,17.1119,16.8582,17.0305,7672175.8380605,0
+ABT.US,D,20050908,000000,17.0761,17.0761,16.8383,16.9235,6472555.5053018,0
+ABT.US,D,20050909,000000,16.9285,17.0593,16.8621,16.9939,7288126.7390739,0
+ABT.US,D,20050912,000000,16.8582,17.2278,16.7422,16.8661,9755496.4233996,0
+ABT.US,D,20050913,000000,16.8949,16.8998,16.334,16.652,18899244.535462,0
+ABT.US,D,20050914,000000,16.652,16.6758,16.33,16.3489,13206327.249909,0
+ABT.US,D,20050915,000000,16.4033,16.4271,16.1993,16.2973,16685318.353431,0
+ABT.US,D,20050916,000000,16.3151,16.3954,16.1993,16.3122,24363934.805306,0
+ABT.US,D,20050919,000000,16.2191,16.2269,15.9198,16.1487,12409799.322731,0
+ABT.US,D,20050920,000000,16.1487,16.3151,16.0575,16.0684,10923208.368881,0
+ABT.US,D,20050921,000000,15.9356,16.1993,15.9198,16.0714,14674947.66001,0
+ABT.US,D,20050922,000000,16.0714,16.4351,16.0684,16.3687,12723310.480131,0
+ABT.US,D,20050923,000000,16.3954,16.6026,16.3717,16.4916,12632933.994768,0
+ABT.US,D,20050926,000000,16.2081,16.334,15.8028,15.905,25269350.684346,0
+ABT.US,D,20050927,000000,15.9971,16.0536,15.8832,15.9307,15788218.152521,0
+ABT.US,D,20050928,000000,16.0357,16.0506,15.5482,15.6364,20319322.174471,0
+ABT.US,D,20050929,000000,15.6215,15.7761,15.5017,15.6929,16922133.527015,0
+ABT.US,D,20050930,000000,15.6394,15.8604,15.5135,15.8108,16323796.265033,0
+ABT.US,D,20051003,000000,15.8108,15.9466,15.7424,15.8376,13331044.256564,0
+ABT.US,D,20051004,000000,16.0357,16.439,16.0357,16.4073,27532359.551038,0
+ABT.US,D,20051005,000000,16.4152,16.5381,16.1239,16.1358,13693900.486527,0
+ABT.US,D,20051006,000000,16.0357,16.1239,15.8712,16.0437,18408452.00112,0
+ABT.US,D,20051007,000000,16.0437,16.1011,15.891,15.9198,10325138.540722,0
+ABT.US,D,20051010,000000,15.896,15.9535,15.7246,15.7296,8813870.0046701,0
+ABT.US,D,20051011,000000,15.682,15.901,15.6582,15.8158,10023956.587174,0
+ABT.US,D,20051012,000000,15.678,15.9198,15.5046,15.6968,14942871.946955,0
+ABT.US,D,20051013,000000,15.5928,15.9654,15.5928,15.8712,16052114.785166,0
+ABT.US,D,20051014,000000,15.782,15.9168,15.6582,15.896,13052115.824676,0
+ABT.US,D,20051017,000000,15.8108,15.8742,15.678,15.8643,9906758.0031008,0
+ABT.US,D,20051018,000000,15.7761,15.9426,15.7553,15.8108,11558016.540086,0
+ABT.US,D,20051019,000000,15.7553,16.443,15.678,16.3835,22303145.267293,0
+ABT.US,D,20051020,000000,16.3151,16.3637,16.0763,16.1279,18703735.27279,0
+ABT.US,D,20051021,000000,16.2031,16.2081,15.8564,15.9376,16052924.150926,0
+ABT.US,D,20051024,000000,16.0466,16.1081,15.9466,15.9971,11112550.506667,0
+ABT.US,D,20051025,000000,16.0288,16.2587,15.9971,16.1358,9542283.0416188,0
+ABT.US,D,20051026,000000,16.1913,16.3122,16.0258,16.0397,8678168.0275699,0
+ABT.US,D,20051027,000000,16.0397,16.0991,15.8028,15.8226,7142495.3982436,0
+ABT.US,D,20051028,000000,15.8226,15.9574,15.685,15.9376,9557568.1461066,0
+ABT.US,D,20051031,000000,16.1804,16.2587,15.9198,16.0536,12570444.29749,0
+ABT.US,D,20051101,000000,16.0179,16.1397,15.9238,15.9495,8416416.9206178,0
+ABT.US,D,20051102,000000,15.8198,15.9574,15.7166,15.896,12403892.56738,0
+ABT.US,D,20051103,000000,15.8742,16.001,15.8524,15.9535,13357586.811242,0
+ABT.US,D,20051104,000000,16.0179,16.0288,15.7464,15.8712,10163681.172653,0
+ABT.US,D,20051107,000000,15.8712,15.9198,15.7553,15.8643,10283835.657363,0
+ABT.US,D,20051108,000000,15.7761,15.905,15.7553,15.8524,8876630.1633254,0
+ABT.US,D,20051109,000000,15.8128,16.0645,15.7206,15.9198,14232160.001562,0
+ABT.US,D,20051110,000000,15.9684,16.0288,15.8484,15.9574,10919188.788057,0
+ABT.US,D,20051111,000000,16.1804,16.3489,16.0357,16.3092,15476041.136686,0
+ABT.US,D,20051114,000000,16.2439,16.2517,15.0398,15.1062,37365098.936111,0
+ABT.US,D,20051115,000000,15.3719,15.5641,15.2876,15.4629,23844175.655746,0
+ABT.US,D,20051116,000000,15.3263,15.3431,14.8447,15.13,25065797.214104,0
+ABT.US,D,20051117,000000,15.13,15.2876,15.0814,15.2361,12133283.850359,0
+ABT.US,D,20051118,000000,15.4749,15.4749,15.1459,15.2509,10994278.150563,0
+ABT.US,D,20051121,000000,15.2192,15.2311,15.0528,15.0528,11109329.190575,0
+ABT.US,D,20051122,000000,14.8972,14.9646,14.2085,14.6603,35678964.001001,0
+ABT.US,D,20051123,000000,14.6277,14.7218,14.477,14.5385,19941438.182002,0
+ABT.US,D,20051125,000000,14.5929,14.6535,14.5058,14.5345,6576073.5878279,0
+ABT.US,D,20051128,000000,14.5415,14.5761,14.4899,14.5236,17550242.733239,0
+ABT.US,D,20051129,000000,14.5157,14.5236,14.2284,14.2284,18731893.531434,0
+ABT.US,D,20051130,000000,14.2284,14.3156,13.9845,14.0599,23740384.08429,0
+ABT.US,D,20051201,000000,13.9994,14.1451,13.9994,14.0311,20474605.353365,0
+ABT.US,D,20051202,000000,14.3195,14.5929,14.2114,14.378,23973712.526328,0
+ABT.US,D,20051205,000000,14.3641,14.3878,14.1679,14.2382,16104418.785919,0
+ABT.US,D,20051206,000000,14.3284,14.3839,14.0906,14.1213,13451721.498711,0
+ABT.US,D,20051207,000000,14.1877,14.3364,14.0975,14.1679,11877973.357222,0
+ABT.US,D,20051208,000000,14.1679,14.3116,14.1302,14.2778,15038883.717109,0
+ABT.US,D,20051209,000000,14.3364,14.6277,14.3264,14.5385,22760946.559668,0
+ABT.US,D,20051212,000000,14.4681,14.6505,14.368,14.6049,14019761.031462,0
+ABT.US,D,20051213,000000,14.5127,14.8209,14.4869,14.7179,14914716.715862,0
+ABT.US,D,20051214,000000,14.6831,14.8357,14.6099,14.7179,9927681.4199334,0
+ABT.US,D,20051215,000000,14.8318,15.0706,14.5672,14.6355,16072767.740623,0
+ABT.US,D,20051216,000000,14.6901,15.0498,14.6791,14.9754,20072585.71063,0
+ABT.US,D,20051219,000000,15.2876,15.2876,14.9894,15.0736,17457715.676263,0
+ABT.US,D,20051220,000000,15.017,15.1766,14.8774,14.913,17903986.029521,0
+ABT.US,D,20051221,000000,14.922,15.1618,14.922,15.0528,15430445.183573,0
+ABT.US,D,20051222,000000,15.0814,15.2044,15.025,15.1915,10635699.852591,0
+ABT.US,D,20051223,000000,15.021,15.2876,15.021,15.2361,7302346.1450051,0
+ABT.US,D,20051227,000000,15.2876,15.3431,15.0498,15.0636,11079827.707709,0
+ABT.US,D,20051228,000000,15.139,15.24,15.0398,15.0458,8937508.1933744,0
+ABT.US,D,20051229,000000,15.028,15.0736,14.8031,14.8397,10376630.148162,0
+ABT.US,D,20051230,000000,14.7179,14.812,14.6772,14.7019,9331481.6101699,0
+ABT.US,D,20060103,000000,14.7019,14.8972,14.6118,14.7475,22207670.383153,0
+ABT.US,D,20060104,000000,14.6831,14.9091,14.6099,14.7693,21019033.002471,0
+ABT.US,D,20060105,000000,14.8011,15.0854,14.7842,14.9309,14883328.05847,0
+ABT.US,D,20060106,000000,14.9368,15.2797,14.7763,15.248,17666638.006659,0
+ABT.US,D,20060109,000000,15.8454,15.9376,15.5423,15.8128,30402014.293554,0
+ABT.US,D,20060110,000000,15.8108,15.8672,15.6037,15.6582,15484883.60899,0
+ABT.US,D,20060111,000000,15.5017,15.5175,15.35,15.4481,12426694.076081,0
+ABT.US,D,20060112,000000,15.3748,15.4313,15.3332,15.4125,9063026.4923163,0
+ABT.US,D,20060113,000000,15.4669,15.5393,15.2846,15.3569,7764170.0457586,0
+ABT.US,D,20060117,000000,15.2192,15.4015,15.1964,15.3143,10170390.229475,0
+ABT.US,D,20060118,000000,15.3143,15.4749,15.2361,15.3669,9667800.3313765,0
+ABT.US,D,20060119,000000,15.3064,15.5591,15.0636,15.4907,13523331.193961,0
+ABT.US,D,20060120,000000,15.5135,15.5135,15.032,15.0458,12646879.911771,0
+ABT.US,D,20060123,000000,15.1004,15.4957,14.9646,15.1023,10182194.657522,0
+ABT.US,D,20060124,000000,15.1142,15.1944,14.8704,14.9368,8654301.8294956,0
+ABT.US,D,20060125,000000,15.3837,16.0357,15.3669,15.7246,30789018.283993,0
+ABT.US,D,20060126,000000,15.9376,16.2439,15.9198,16.1527,20251204.256689,0
+ABT.US,D,20060127,000000,16.334,16.3489,15.9684,16.0357,15619788.330541,0
+ABT.US,D,20060130,000000,15.8266,16.1199,15.7592,16.0139,13701411.844819,0
+ABT.US,D,20060131,000000,15.7553,16.0991,15.6582,16.0883,17142321.381073,0
+ABT.US,D,20060201,000000,15.9376,16.1309,15.9307,16.0714,17218217.081786,0
+ABT.US,D,20060202,000000,15.9574,16.0328,15.8128,15.8158,14958965.408018,0
+ABT.US,D,20060203,000000,15.6968,16.0288,15.6968,15.8416,15574739.355286,0
+ABT.US,D,20060206,000000,15.7722,15.896,15.7087,15.8158,12424279.098196,0
+ABT.US,D,20060207,000000,15.7374,15.7998,15.5759,15.7018,10722863.095335,0
+ABT.US,D,20060208,000000,15.7553,15.8454,15.5482,15.682,9804842.5051466,0
+ABT.US,D,20060209,000000,15.7374,15.9733,15.5849,15.7166,13060161.041432,0
+ABT.US,D,20060210,000000,15.7761,15.891,15.6661,15.8356,8044965.4684898,0
+ABT.US,D,20060213,000000,15.891,16.0179,15.7761,15.9684,10737613.332176,0
+ABT.US,D,20060214,000000,16.0328,16.3509,16.01,16.3092,16609957.520364,0
+ABT.US,D,20060215,000000,16.2349,16.4965,16.1685,16.4638,13106024.428369,0
+ABT.US,D,20060216,000000,16.4033,16.5381,16.2439,16.5381,12411133.464296,0
+ABT.US,D,20060217,000000,16.4638,16.5906,16.334,16.5342,12220184.705202,0
+ABT.US,D,20060221,000000,16.5034,16.5252,16.2309,16.4004,10591727.676918,0
+ABT.US,D,20060222,000000,16.4073,16.546,16.3053,16.3637,12105664.496099,0
+ABT.US,D,20060223,000000,16.3151,16.3489,16.1447,16.1913,12675309.640975,0
+ABT.US,D,20060224,000000,16.1833,16.5034,16.1447,16.3835,11103698.951704,0
+ABT.US,D,20060227,000000,16.3459,16.7106,16.3429,16.5708,11200518.06925,0
+ABT.US,D,20060228,000000,16.4301,16.5986,16.334,16.4767,14248255.480994,0
+ABT.US,D,20060301,000000,16.4767,16.4826,16.1873,16.4033,14811187.53231,0
+ABT.US,D,20060302,000000,16.334,16.3489,16.0466,16.1943,15268991.852238,0
+ABT.US,D,20060303,000000,16.1527,16.5183,16.1309,16.3261,8812799.2601923,0
+ABT.US,D,20060306,000000,16.334,16.4559,16.2439,16.2903,9086359.8411123,0
+ABT.US,D,20060307,000000,16.2141,16.3399,16.0437,16.2309,9920974.3814792,0
+ABT.US,D,20060308,000000,16.1993,16.3151,16.1645,16.2111,8746020.5298964,0
+ABT.US,D,20060309,000000,16.2111,16.2477,16.0357,16.1011,17037723.471411,0
+ABT.US,D,20060310,000000,16.1011,16.3925,16.0357,16.3717,8989542.7419348,0
+ABT.US,D,20060313,000000,16.6956,16.9959,16.649,16.7541,21655191.462187,0
+ABT.US,D,20060314,000000,16.6282,16.8552,16.6164,16.8383,14999733.423731,0
+ABT.US,D,20060315,000000,16.7759,16.9235,16.5906,16.874,10507240.790775,0
+ABT.US,D,20060316,000000,16.7948,16.8146,16.7353,16.7759,9534777.7384314,0
+ABT.US,D,20060317,000000,16.8552,16.9533,16.7502,16.8473,13479883.794091,0
+ABT.US,D,20060320,000000,16.7422,16.765,16.4678,16.5034,14935902.520597,0
+ABT.US,D,20060321,000000,16.5798,16.6134,16.2973,16.3796,10671640.940088,0
+ABT.US,D,20060322,000000,16.3925,16.4826,16.3053,16.443,12472020.577003,0
+ABT.US,D,20060323,000000,16.334,16.4509,16.0922,16.3558,11553189.61187,0
+ABT.US,D,20060324,000000,16.2973,16.3954,16.1725,16.3538,16118898.561383,0
+ABT.US,D,20060327,000000,16.6282,16.6282,16.1199,16.2031,15321560.259262,0
+ABT.US,D,20060328,000000,16.117,16.1725,15.9535,16.0218,16048896.496627,0
+ABT.US,D,20060329,000000,16.0466,16.1596,15.894,16.006,10468084.442292,0
+ABT.US,D,20060330,000000,15.9971,16.1358,15.8068,15.896,10995084.48877,0
+ABT.US,D,20060331,000000,15.896,16.0218,15.782,15.8356,10704629.1545,0
+ABT.US,D,20060403,000000,15.782,16.0714,15.782,15.9971,13047019.444268,0
+ABT.US,D,20060404,000000,16.0179,16.0328,15.8128,15.8792,10141155.171248,0
+ABT.US,D,20060405,000000,15.8416,15.9772,15.7048,15.905,16538616.268122,0
+ABT.US,D,20060406,000000,15.905,16.0288,15.8604,15.9852,16350077.440991,0
+ABT.US,D,20060407,000000,15.9852,16.0328,15.678,15.6929,9550867.1627579,0
+ABT.US,D,20060410,000000,15.7018,15.8068,15.6295,15.7296,9974608.4870589,0
+ABT.US,D,20060411,000000,15.6632,15.7246,15.3064,15.4551,16224292.71741,0
+ABT.US,D,20060412,000000,15.4551,15.5303,15.3629,15.5303,10635163.975759,0
+ABT.US,D,20060413,000000,15.4629,15.5046,15.3332,15.4749,9247272.2496935,0
+ABT.US,D,20060417,000000,15.4283,15.5017,15.3263,15.3371,8565798.3900812,0
+ABT.US,D,20060418,000000,15.3143,15.568,15.3143,15.5423,11639010.639577,0
+ABT.US,D,20060419,000000,15.3549,15.5225,15.3064,15.4125,13224291.738552,0
+ABT.US,D,20060420,000000,15.4125,15.6453,15.2509,15.6255,16973088.248439,0
+ABT.US,D,20060421,000000,15.678,15.6968,15.5512,15.6582,16532445.106499,0
+ABT.US,D,20060424,000000,15.5928,15.6106,15.3143,15.3401,11967548.550298,0
+ABT.US,D,20060425,000000,15.3401,15.4629,15.1192,15.3589,12518414.79485,0
+ABT.US,D,20060426,000000,15.4363,15.4957,15.2698,15.3302,8581617.3530315,0
+ABT.US,D,20060427,000000,15.2618,15.7374,15.2618,15.6701,14206949.570081,0
+ABT.US,D,20060428,000000,15.6037,15.9376,15.6037,15.9356,15413281.987215,0
+ABT.US,D,20060501,000000,15.9376,16.0506,15.7166,15.779,12474429.499782,0
+ABT.US,D,20060502,000000,15.779,15.9376,15.6423,15.7166,10749955.655423,0
+ABT.US,D,20060503,000000,15.6968,15.7722,15.5928,15.7553,12567488.396853,0
+ABT.US,D,20060504,000000,15.8226,15.8672,15.7127,15.8564,14005537.588794,0
+ABT.US,D,20060505,000000,15.6582,16.0258,15.6582,15.9466,8357944.7857952,0
+ABT.US,D,20060508,000000,15.779,15.8604,15.7592,15.8356,9669407.9618697,0
+ABT.US,D,20060509,000000,15.7761,15.8266,15.674,15.7553,7364025.4673401,0
+ABT.US,D,20060510,000000,15.7553,15.7553,15.5739,15.5809,9401755.1454864,0
+ABT.US,D,20060511,000000,15.5482,15.7246,15.4749,15.6661,12153136.522713,0
+ABT.US,D,20060512,000000,15.6582,15.7018,15.4401,15.4441,9887981.1211452,0
+ABT.US,D,20060515,000000,15.5393,15.8742,15.4363,15.7761,13058016.524923,0
+ABT.US,D,20060516,000000,15.9277,16.0397,15.8128,15.905,12599135.405411,0
+ABT.US,D,20060517,000000,16.0357,16.0357,15.5809,15.5958,14159488.644493,0
+ABT.US,D,20060518,000000,15.5085,15.787,15.4511,15.6423,13565969.228069,0
+ABT.US,D,20060519,000000,15.7553,15.7553,15.3371,15.5928,16731178.712815,0
+ABT.US,D,20060522,000000,15.5849,15.9238,15.5482,15.568,12643390.152671,0
+ABT.US,D,20060523,000000,15.5849,15.6493,15.5254,15.5641,10014567.137012,0
+ABT.US,D,20060524,000000,15.5135,15.7524,15.4749,15.7166,14742264.285506,0
+ABT.US,D,20060525,000000,15.8108,15.8643,15.6582,15.8454,9303323.3515261,0
+ABT.US,D,20060526,000000,15.901,16.0179,15.8416,15.9098,7330498.3485434,0
+ABT.US,D,20060530,000000,15.8454,16.0714,15.7018,15.8604,16371268.291647,0
+ABT.US,D,20060531,000000,15.8672,15.9426,15.787,15.9198,14032093.262866,0
+ABT.US,D,20060601,000000,15.9376,16.1447,15.8832,16.112,10745125.699654,0
+ABT.US,D,20060602,000000,16.0714,16.1645,15.9941,16.0833,9104056.8959319,0
+ABT.US,D,20060605,000000,16.0357,16.0506,15.8028,15.8306,9239755.8454795,0
+ABT.US,D,20060606,000000,15.8306,15.9654,15.6582,15.7504,13450380.292857,0
+ABT.US,D,20060607,000000,15.8376,16.0962,15.8108,15.9941,13753980.251843,0
+ABT.US,D,20060608,000000,15.8454,16.1011,15.7592,16.0962,16509654.698824,0
+ABT.US,D,20060609,000000,16.112,16.1993,16.0328,16.0357,11619968.342166,0
+ABT.US,D,20060612,000000,16.0357,16.1397,15.9098,15.9277,8660470.9727502,0
+ABT.US,D,20060613,000000,15.9277,16.1011,15.8108,15.8266,9826301.7988102,0
+ABT.US,D,20060614,000000,15.7374,16.0179,15.7335,15.9198,13685856.278956,0
+ABT.US,D,20060615,000000,15.8792,16.0991,15.8226,16.0575,16147865.176603,0
+ABT.US,D,20060616,000000,15.9277,16.0139,15.8742,15.9495,11934558.317517,0
+ABT.US,D,20060619,000000,16.0218,16.0218,15.7524,15.782,8803147.422128,0
+ABT.US,D,20060620,000000,15.7374,15.8306,15.7296,15.7464,7469154.2079121,0
+ABT.US,D,20060621,000000,15.7335,15.8672,15.7335,15.7632,9063026.4923163,0
+ABT.US,D,20060622,000000,15.7632,15.8266,15.6037,15.674,9042909.413691,0
+ABT.US,D,20060623,000000,15.568,15.7374,15.4977,15.6394,10571335.090996,0
+ABT.US,D,20060626,000000,15.6215,15.7335,15.5017,15.6701,8222243.8178791,0
+ABT.US,D,20060627,000000,15.6968,15.7504,15.4511,15.5303,10388962.379566,0
+ABT.US,D,20060628,000000,15.6295,15.896,15.6295,15.7335,12387265.247853,0
+ABT.US,D,20060629,000000,15.8068,16.0288,15.7374,15.9971,13929913.358641,0
+ABT.US,D,20060630,000000,16.0357,16.2627,15.9376,16.2627,21387532.590699,0
+ABT.US,D,20060703,000000,16.2933,16.3122,16.1943,16.2517,5728584.8841207,0
+ABT.US,D,20060705,000000,16.1804,16.4033,16.1239,16.2627,11582419.624176,0
+ABT.US,D,20060706,000000,16.2973,16.443,16.2587,16.3261,8547021.5081255,0
+ABT.US,D,20060707,000000,16.3637,16.4826,16.3003,16.334,10624979.288417,0
+ABT.US,D,20060710,000000,16.4598,16.4965,16.2477,16.2795,9115590.8626023,0
+ABT.US,D,20060711,000000,16.3092,16.662,16.2517,16.6134,15524853.359971,0
+ABT.US,D,20060712,000000,16.5906,16.6134,16.4152,16.4479,17311281.024778,0
+ABT.US,D,20060713,000000,16.3637,16.4767,16.3231,16.4004,21093864.013812,0
+ABT.US,D,20060714,000000,16.3538,16.5252,16.3489,16.4073,12631320.30917,0
+ABT.US,D,20060717,000000,16.3637,16.6164,16.3637,16.5837,12701861.27831,0
+ABT.US,D,20060718,000000,16.5906,16.7541,16.443,16.667,19362682.121813,0
+ABT.US,D,20060719,000000,16.667,17.4338,16.667,17.2555,36841846.999898,0
+ABT.US,D,20060720,000000,17.1386,17.413,17.1217,17.2317,12876988.046901,0
+ABT.US,D,20060721,000000,17.2803,17.5201,17.1445,17.4656,17539239.597478,0
+ABT.US,D,20060724,000000,17.1138,17.7431,17.093,17.7331,23356602.419127,0
+ABT.US,D,20060725,000000,17.7291,17.967,17.5419,17.9263,25906847.322364,0
+ABT.US,D,20060726,000000,17.7103,17.8957,17.5122,17.5607,26312624.158022,0
+ABT.US,D,20060727,000000,17.524,17.7787,17.5152,17.6083,13770872.986824,0
+ABT.US,D,20060728,000000,17.7291,17.9383,17.7034,17.8303,12184243.617705,0
+ABT.US,D,20060731,000000,17.7827,17.8719,17.7173,17.8105,12158230.884754,0
+ABT.US,D,20060801,000000,17.6935,17.7609,17.5468,17.7133,13115137.362049,0
+ABT.US,D,20060802,000000,17.636,17.7034,17.4884,17.5796,12279990.981589,0
+ABT.US,D,20060803,000000,17.5796,17.7679,17.5726,17.6083,12907293.849606,0
+ABT.US,D,20060804,000000,17.748,17.748,17.5082,17.6162,11925170.885724,0
+ABT.US,D,20060807,000000,17.6162,17.6865,17.1138,17.6519,12257196.537176,0
+ABT.US,D,20060808,000000,17.7005,17.7747,17.5924,17.7747,10039777.568493,0
+ABT.US,D,20060809,000000,17.8025,17.8105,17.5607,17.6439,12175396.099479,0
+ABT.US,D,20060810,000000,17.5508,17.8025,17.4606,17.7916,14248523.924001,0
+ABT.US,D,20060811,000000,17.7103,17.7787,17.5389,17.6787,6630245.588607,0
+ABT.US,D,20060814,000000,17.6787,18.1186,17.6727,17.8837,15482747.165956,0
+ABT.US,D,20060815,000000,18.0264,18.1542,17.967,18.1444,12187467.961349,0
+ABT.US,D,20060816,000000,18.2682,18.3772,18.2128,18.3772,18055242.563301,0
+ABT.US,D,20060817,000000,18.3029,18.3683,18.1344,18.3208,16827725.350617,0
+ABT.US,D,20060818,000000,18.3208,18.3396,18.1374,18.2682,13473175.746453,0
+ABT.US,D,20060821,000000,18.1314,18.2404,18.0245,18.1493,11752726.52884,0
+ABT.US,D,20060822,000000,18.0849,18.295,18.0007,18.2494,17039066.695633,0
+ABT.US,D,20060823,000000,18.2603,18.3326,18.182,18.2682,11773108.013737,0
+ABT.US,D,20060824,000000,18.2058,18.3703,18.182,18.2028,12492396.006794,0
+ABT.US,D,20060825,000000,18.0998,18.2554,18.0938,18.193,5940998.991984,0
+ABT.US,D,20060828,000000,18.2652,18.4297,18.2098,18.2554,9913459.9956337,0
+ABT.US,D,20060829,000000,18.1958,18.3277,18.1186,18.2554,11742532.75884,0
+ABT.US,D,20060830,000000,18.2316,18.2524,17.9204,17.964,15588946.651006,0
+ABT.US,D,20060831,000000,18.0205,18.178,17.9541,18.1592,12805382.388388,0
+ABT.US,D,20060901,000000,18.1958,18.1958,17.9263,18.0354,12367424.685709,0
+ABT.US,D,20060905,000000,18.1116,18.2316,17.9739,18.0264,12767294.766015,0
+ABT.US,D,20060906,000000,17.9709,17.9918,17.641,17.8739,12434469.840644,0
+ABT.US,D,20060907,000000,17.7827,17.8719,17.7103,17.8629,15157160.109949,0
+ABT.US,D,20060908,000000,17.8629,18.2554,17.8629,18.2316,15462899.539523,0
+ABT.US,D,20060911,000000,18.1444,18.2316,18.1047,18.1374,15574464.857172,0
+ABT.US,D,20060912,000000,18.0849,18.2196,17.9819,18.1958,16785624.202523,0
+ABT.US,D,20060913,000000,18.1958,18.3901,18.1047,18.3396,11049530.987662,0
+ABT.US,D,20060914,000000,18.2554,18.3901,18.178,18.3277,10371002.936844,0
+ABT.US,D,20060915,000000,18.3832,18.5963,18.3683,18.4486,18662704.869174,0
+ABT.US,D,20060918,000000,18.3475,18.3703,18.1958,18.2236,11750048.153869,0
+ABT.US,D,20060919,000000,18.0532,18.3564,18.0136,18.3326,13313341.14664,0
+ABT.US,D,20060920,000000,18.4,18.4169,18.077,18.1047,12740206.242665,0
+ABT.US,D,20060921,000000,18.0849,18.1444,17.8957,17.9709,12289378.413382,0
+ABT.US,D,20060922,000000,17.9035,17.9709,17.7767,17.8629,7642410.9581079,0
+ABT.US,D,20060925,000000,18.0007,18.069,17.8193,17.8798,12811544.467354,0
+ABT.US,D,20060926,000000,17.9204,17.9541,17.7242,17.9244,12793042.083511,0
+ABT.US,D,20060927,000000,17.9244,18.0423,17.7331,18.0354,13579651.747985,0
+ABT.US,D,20060928,000000,18.0661,18.073,17.8837,18.0205,12188536.687459,0
+ABT.US,D,20060929,000000,17.9541,18.1542,17.9135,18.1077,9565616.3904147,0
+ABT.US,D,20061002,000000,17.8025,18.1592,17.8025,17.9838,9511981.2756509,0
+ABT.US,D,20061003,000000,17.8025,17.8381,17.4458,17.7519,19329692.898217,0
+ABT.US,D,20061004,000000,17.6935,17.6935,17.4498,17.5766,19762827.709416,0
+ABT.US,D,20061005,000000,17.5766,17.7291,17.2446,17.2803,31878145.052764,0
+ABT.US,D,20061006,000000,17.2624,17.3388,17.1782,17.2248,20043889.556786,0
+ABT.US,D,20061009,000000,17.2952,17.5468,17.2882,17.413,12157423.537362,0
+ABT.US,D,20061010,000000,17.4854,17.4963,17.1673,17.3576,15217502.263167,0
+ABT.US,D,20061011,000000,17.2446,17.4428,17.1713,17.3249,16321383.305516,0
+ABT.US,D,20061012,000000,17.4528,17.4696,17.2803,17.318,16691487.496685,0
+ABT.US,D,20061013,000000,17.3754,17.534,17.3031,17.4963,17468705.692629,0
+ABT.US,D,20061016,000000,17.4528,17.6638,17.4428,17.5875,11376181.723857,0
+ABT.US,D,20061017,000000,17.5875,17.7203,17.4338,17.5964,11227599.528311,0
+ABT.US,D,20061018,000000,17.7679,17.9878,17.6261,17.8421,18275433.444912,0
+ABT.US,D,20061019,000000,17.9095,18.0423,17.7787,17.8719,15163864.120851,0
+ABT.US,D,20061020,000000,17.9541,18.2236,17.7916,18.189,18988547.248793,0
+ABT.US,D,20061023,000000,18.0849,18.2494,17.9838,18.2058,11324955.531872,0
+ABT.US,D,20061024,000000,18.0938,18.1166,17.7916,17.9422,13984087.377789,0
+ABT.US,D,20061025,000000,17.8867,18.0264,17.7787,18.0007,11243428.583103,0
+ABT.US,D,20061026,000000,18.0007,18.0007,17.7103,17.8589,11747357.668687,0
+ABT.US,D,20061027,000000,17.6935,17.7945,17.6202,17.7747,12896834.66415,0
+ABT.US,D,20061030,000000,17.7291,17.7747,17.5042,17.5578,11487747.041507,0
+ABT.US,D,20061031,000000,17.7103,17.748,17.5548,17.7133,14535485.462435,0
+ABT.US,D,20061101,000000,17.5994,17.7291,17.5796,17.6816,10611837.691253,0
+ABT.US,D,20061102,000000,17.6935,17.7767,17.6568,17.6975,12569907.411474,0
+ABT.US,D,20061103,000000,17.6787,17.8223,17.641,17.7649,10350343.926283,0
+ABT.US,D,20061106,000000,17.53,17.7649,17.524,17.7005,16460040.174069,0
+ABT.US,D,20061107,000000,17.6568,18.0165,17.641,17.8461,14347484.530503,0
+ABT.US,D,20061108,000000,17.7103,17.7371,17.5419,17.6291,19884585.787883,0
+ABT.US,D,20061109,000000,17.6331,17.6975,17.0305,17.093,28178164.802898,0
+ABT.US,D,20061110,000000,17.0593,17.2912,16.9315,17.1415,17010366.505053,0
+ABT.US,D,20061113,000000,17.096,17.2585,16.9939,17.0207,10765506.175366,0
+ABT.US,D,20061114,000000,16.9701,17.2912,16.9671,17.2218,18484351.73857,0
+ABT.US,D,20061115,000000,17.3754,17.6202,17.3655,17.5201,18868132.394549,0
+ABT.US,D,20061116,000000,17.6777,17.7609,17.5924,17.7064,10738691.140944,0
+ABT.US,D,20061117,000000,17.636,17.7867,17.5994,17.7747,12119877.846925,0
+ABT.US,D,20061120,000000,17.6935,17.8719,17.6816,17.8055,10711866.014681,0
+ABT.US,D,20061121,000000,17.7827,17.8223,17.6777,17.7064,9887174.782938,0
+ABT.US,D,20061122,000000,17.6687,17.7519,17.6291,17.7291,5747897.6429074,0
+ABT.US,D,20061124,000000,17.5548,17.5994,17.4656,17.5042,5205345.0581186,0
+ABT.US,D,20061127,000000,17.4101,17.4755,17.2337,17.2952,13838992.922974,0
+ABT.US,D,20061128,000000,17.2912,17.4528,17.2416,17.2991,13122113.852696,0
+ABT.US,D,20061129,000000,17.3754,17.4884,17.3576,17.4428,9325850.3621148,0
+ABT.US,D,20061130,000000,17.4934,17.524,17.318,17.3982,12202750.038285,0
+ABT.US,D,20061201,000000,17.4854,17.5042,17.2446,17.3655,13167174.938163,0
+ABT.US,D,20061204,000000,17.8996,18.0582,17.5964,17.9343,26168865.86314,0
+ABT.US,D,20061205,000000,17.9709,18.1592,17.9571,18.0046,12636148.24657,0
+ABT.US,D,20061206,000000,18.1116,18.1344,17.8501,17.9035,13181926.184188,0
+ABT.US,D,20061207,000000,18.0165,18.0888,17.8867,17.9135,9430177.8104008,0
+ABT.US,D,20061208,000000,17.967,18.0046,17.8263,17.8837,8029681.3731863,0
+ABT.US,D,20061211,000000,17.8629,17.9383,17.7371,17.8303,9057392.2167086,0
+ABT.US,D,20061212,000000,17.8798,17.9095,17.7767,17.8957,9361520.9882357,0
+ABT.US,D,20061213,000000,17.8996,17.9779,17.8501,17.8837,6940553.5952311,0
+ABT.US,D,20061214,000000,17.9422,18.0423,17.8996,17.9343,10465669.464408,0
+ABT.US,D,20061215,000000,17.9343,18.1414,17.8629,18.073,17910421.597415,0
+ABT.US,D,20061218,000000,18.0096,18.0245,17.8421,17.9462,8877971.3691794,0
+ABT.US,D,20061219,000000,17.967,18.0165,17.8501,17.9918,9435815.1135613,0
+ABT.US,D,20061220,000000,17.9422,18.0354,17.6865,17.8798,10304486.59445,0
+ABT.US,D,20061221,000000,17.8461,17.8996,17.6975,17.8996,10239316.503832,0
+ABT.US,D,20061222,000000,17.9095,17.9095,17.7767,17.7945,8343196.5673226,0
+ABT.US,D,20061226,000000,17.7867,18.0007,17.7747,17.9819,6812619.3092204,0
+ABT.US,D,20061227,000000,18.0849,18.2682,18.0423,18.2682,17212853.267555,0
+ABT.US,D,20061228,000000,18.178,18.3068,18.1414,18.2444,8544610.566978,0
+ABT.US,D,20061229,000000,18.1958,18.2652,18.0849,18.1612,10671911.401463,0
+ABT.US,D,20070103,000000,18.2058,18.4515,18.178,18.2574,14061593.736548,0
+ABT.US,D,20070104,000000,18.291,18.7329,18.2574,18.6061,26663687.060965,0
+ABT.US,D,20070105,000000,18.6061,18.6427,18.3732,18.6061,18764346.8782,0
+ABT.US,D,20070108,000000,18.5773,18.6923,18.511,18.6735,16386824.866696,0
+ABT.US,D,20070109,000000,18.6983,18.8885,18.6427,18.837,21123906.41943,0
+ABT.US,D,20070110,000000,18.7241,18.8083,18.6427,18.7894,17404878.826232,0
+ABT.US,D,20070111,000000,18.8083,19.0094,18.7052,18.7716,15715533.676057,0
+ABT.US,D,20070112,000000,18.6705,18.8271,18.6477,18.8132,13948417.760852,0
+ABT.US,D,20070116,000000,18.834,18.9738,18.7855,18.8687,15715802.119064,0
+ABT.US,D,20070117,000000,18.8816,19.2423,18.8469,19.2225,21002143.295042,0
+ABT.US,D,20070118,000000,19.3909,19.7328,19.3761,19.6842,34454937.556599,0
+ABT.US,D,20070119,000000,19.8894,20.038,19.817,19.9577,31676200.222198,0
+ABT.US,D,20070122,000000,19.8358,19.9359,19.7526,19.8804,18499103.99378,0
+ABT.US,D,20070123,000000,19.8002,19.9696,19.7615,19.9052,20396566.145327,0
+ABT.US,D,20070124,000000,19.8398,20.0776,19.7179,19.9052,19863937.878347,0
+ABT.US,D,20070125,000000,19.8002,19.9508,19.5435,19.6099,22372069.523281,0
+ABT.US,D,20070126,000000,19.6515,19.6733,19.3731,19.595,17704450.121735,0
+ABT.US,D,20070129,000000,19.3553,19.6704,19.2076,19.6357,22748341.84852,0
+ABT.US,D,20070130,000000,19.6704,19.8428,19.6594,19.8338,17426606.562904,0
+ABT.US,D,20070131,000000,19.6704,19.8497,19.603,19.7615,15763003.684304,0
+ABT.US,D,20070201,000000,19.5762,19.7526,19.4741,19.715,15266319.532373,0
+ABT.US,D,20070202,000000,19.595,19.7615,19.5514,19.6396,12432863.219335,0
+ABT.US,D,20070205,000000,19.5366,19.6317,19.4533,19.5762,8990879.9110518,0
+ABT.US,D,20070206,000000,19.6515,19.6704,19.4663,19.5603,9164403.0858868,0
+ABT.US,D,20070207,000000,19.5762,19.6228,19.4493,19.5554,9443588.8597564,0
+ABT.US,D,20070208,000000,19.5366,19.595,19.4147,19.4395,12949668.486628,0
+ABT.US,D,20070209,000000,19.5187,19.6228,19.4395,19.491,10155367.51289,0
+ABT.US,D,20070212,000000,19.5157,19.6802,19.4791,19.6594,11477796.484907,0
+ABT.US,D,20070213,000000,19.6268,19.6842,19.5831,19.6545,10413621.796452,0
+ABT.US,D,20070214,000000,19.6545,19.8298,19.6396,19.6515,13632177.76927,0
+ABT.US,D,20070215,000000,19.6079,19.7218,19.4217,19.6872,11125424.670007,0
+ABT.US,D,20070216,000000,19.5871,19.6872,19.4959,19.5713,10837652.75663,0
+ABT.US,D,20070220,000000,19.5713,19.6396,19.4959,19.6079,12239223.975059,0
+ABT.US,D,20070221,000000,19.5762,19.6802,19.5326,19.6545,11593685.147839,0
+ABT.US,D,20070222,000000,19.6545,20.0152,19.6317,19.9954,18515197.454844,0
+ABT.US,D,20070223,000000,19.8804,20.0469,19.8358,19.9835,13436437.403408,0
+ABT.US,D,20070226,000000,20.0043,20.3838,19.9478,20.3095,20605051.498948,0
+ABT.US,D,20070227,000000,20.1657,20.469,19.5366,20.0737,33389147.164178,0
+ABT.US,D,20070228,000000,19.9765,20.5284,19.8497,20.3669,31865004.464784,0
+ABT.US,D,20070301,000000,20.038,20.3987,19.923,20.0499,26878528.256924,0
+ABT.US,D,20070302,000000,19.9617,20.0043,19.6079,19.7644,20783299.674391,0
+ABT.US,D,20070305,000000,19.6872,19.9835,19.6594,19.6704,19685072.08215,0
+ABT.US,D,20070306,000000,19.7615,19.7912,19.5267,19.715,26406488.384116,0
+ABT.US,D,20070307,000000,19.6317,19.7576,19.595,19.6466,21681207.222692,0
+ABT.US,D,20070308,000000,19.6466,19.9765,19.5297,19.9102,21300907.243153,0
+ABT.US,D,20070309,000000,20.1183,20.3065,20.038,20.2787,28177820.671073,0
+ABT.US,D,20070312,000000,20.2976,20.3223,20.2243,20.2748,17147407.669639,0
+ABT.US,D,20070313,000000,20.1371,20.4016,20.1241,20.1777,22027811.549664,0
+ABT.US,D,20070314,000000,20.2084,20.2331,19.9399,20.0469,20611652.573056,0
+ABT.US,D,20070315,000000,20.0102,20.1371,19.8854,19.9973,13465041.721485,0
+ABT.US,D,20070316,000000,19.927,19.9508,19.6872,19.7179,26120860.987247,0
+ABT.US,D,20070319,000000,19.7674,19.8646,19.7179,19.8298,15837242.304496,0
+ABT.US,D,20070320,000000,19.8497,20.3144,19.7714,20.3144,22566098.312674,0
+ABT.US,D,20070321,000000,20.2461,20.4333,20.2084,20.3917,21424288.089877,0
+ABT.US,D,20070322,000000,20.1657,20.4779,20.142,20.3223,17674905.243946,0
+ABT.US,D,20070323,000000,20.3709,20.3838,20.038,20.0815,17145065.35302,0
+ABT.US,D,20070326,000000,20.5374,21.351,20.5245,21.345,61632875.639547,0
+ABT.US,D,20070327,000000,21.1765,21.341,21.0368,21.1051,38208989.898005,0
+ABT.US,D,20070328,000000,20.9704,21.0715,20.695,20.7911,22199762.415455,0
+ABT.US,D,20070329,000000,20.5126,20.9367,20.5096,20.8089,23063353.662883,0
+ABT.US,D,20070330,000000,20.691,20.906,20.6592,20.8059,15417303.586408,0
+ABT.US,D,20070402,000000,20.8059,20.9733,20.5681,20.8089,16754515.089163,0
+ABT.US,D,20070403,000000,20.8822,21.1537,20.8723,21.1279,19443142.362841,0
+ABT.US,D,20070404,000000,21.1091,21.239,20.9258,20.9873,13319554.694001,0
+ABT.US,D,20070405,000000,21.0179,21.2954,20.9913,21.2617,13588113.757831,0
+ABT.US,D,20070409,000000,21.2716,21.4282,21.1765,21.332,17178797.336217,0
+ABT.US,D,20070410,000000,21.332,21.3766,21.2171,21.2756,14886131.572286,0
+ABT.US,D,20070411,000000,21.1577,21.443,20.9447,21.2548,17469952.035164,0
+ABT.US,D,20070412,000000,21.1765,21.454,21.1656,21.4064,13149555.590529,0
+ABT.US,D,20070413,000000,21.4154,21.8721,21.4124,21.8067,19158896.539196,0
+ABT.US,D,20070416,000000,21.9247,22.0148,21.8632,21.9563,12946717.631913,0
+ABT.US,D,20070417,000000,21.8681,22.1486,21.8681,21.999,16211160.202904,0
+ABT.US,D,20070418,000000,21.3648,21.8483,21.2548,21.6373,32297438.902122,0
+ABT.US,D,20070419,000000,21.5461,21.7087,21.226,21.345,21593008.556916,0
+ABT.US,D,20070420,000000,21.6006,21.6224,21.332,21.5699,20077936.405466,0
+ABT.US,D,20070423,000000,21.4391,21.5511,21.2904,21.332,14152613.072271,0
+ABT.US,D,20070424,000000,21.2836,21.3538,21.0863,21.3152,14641798.985303,0
+ABT.US,D,20070425,000000,21.348,21.5322,21.3152,21.4619,10630342.093464,0
+ABT.US,D,20070426,000000,20.8793,21.4926,20.7593,21.2211,14898194.351498,0
+ABT.US,D,20070427,000000,21.1051,21.3073,20.9258,21.1617,14445650.909009,0
+ABT.US,D,20070430,000000,21.23,21.23,21.0179,21.1131,14052829.980614,0
+ABT.US,D,20070501,000000,21.0903,21.3242,21.0417,21.1854,12369370.392923,0
+ABT.US,D,20070502,000000,21.2796,21.3766,21.1399,21.3242,11540915.913152,0
+ABT.US,D,20070503,000000,21.3866,21.4391,21.2904,21.4064,9665830.4037416,0
+ABT.US,D,20070504,000000,21.454,21.7671,21.3896,21.7393,13450545.799072,0
+ABT.US,D,20070507,000000,21.9296,22.0485,21.8355,21.9821,15360411.834105,0
+ABT.US,D,20070508,000000,21.9603,21.9663,21.7245,21.9395,9545488.2107627,0
+ABT.US,D,20070509,000000,21.8483,22.0118,21.7126,21.8801,11356605.567983,0
+ABT.US,D,20070510,000000,21.8801,21.8801,21.3766,21.3766,13191952.429605,0
+ABT.US,D,20070511,000000,21.3836,21.5739,21.2796,21.5649,11141007.483846,0
+ABT.US,D,20070514,000000,21.5699,21.6611,21.4192,21.6056,11679576.818442,0
+ABT.US,D,20070515,000000,21.7611,22.0901,21.6829,21.8801,16439352.906349,0
+ABT.US,D,20070516,000000,21.999,22.1238,21.8434,22.0316,12183740.034769,0
+ABT.US,D,20070517,000000,21.999,22.0188,21.8275,21.9633,8857357.7719083,0
+ABT.US,D,20070518,000000,21.992,22.1872,21.8434,22.1594,12345965.392046,0
+ABT.US,D,20070521,000000,22.0901,22.1298,21.8117,21.8593,12297882.808967,0
+ABT.US,D,20070522,000000,21.7701,21.8117,21.4738,21.5114,16102512.43689,0
+ABT.US,D,20070523,000000,21.5164,21.6492,21.3024,21.332,13592043.521258,0
+ABT.US,D,20070524,000000,21.3063,21.4391,20.8822,21.0527,19568229.740113,0
+ABT.US,D,20070525,000000,20.5334,21.1517,20.5334,21.0179,15381371.58157,0
+ABT.US,D,20070529,000000,20.9447,21.2132,20.9099,21.123,15212811.574824,0
+ABT.US,D,20070530,000000,21.1051,21.123,20.6989,20.8198,18519807.408448,0
+ABT.US,D,20070531,000000,20.8277,21.0863,20.8059,21.0111,18338918.197851,0
+ABT.US,D,20070601,000000,21.0111,21.1399,20.8505,20.9913,13308404.217342,0
+ABT.US,D,20070604,000000,20.6989,20.9407,20.574,20.7395,18783968.447363,0
+ABT.US,D,20070605,000000,20.8019,20.8019,20.4819,20.689,17791287.39797,0
+ABT.US,D,20070606,000000,20.5562,20.579,20.3144,20.4125,19855846.239117,0
+ABT.US,D,20070607,000000,20.3372,20.469,20.0737,20.1281,17659935.004941,0
+ABT.US,D,20070608,000000,20.1371,20.2619,19.9973,20.2421,15817179.72182,0
+ABT.US,D,20070611,000000,20.1777,20.3223,20.1143,20.1589,9789282.9025458,0
+ABT.US,D,20070612,000000,20.0132,20.1063,19.8606,19.8894,17159006.224101,0
+ABT.US,D,20070613,000000,20.038,20.2381,19.8358,20.2055,14400048.900789,0
+ABT.US,D,20070614,000000,20.2084,20.3372,20.1459,20.2055,11152362.824906,0
+ABT.US,D,20070615,000000,20.3095,20.5245,20.2283,20.4046,16980156.57485,0
+ABT.US,D,20070618,000000,20.4046,20.4412,20.2055,20.3343,12769438.273339,0
+ABT.US,D,20070619,000000,20.2659,20.4333,20.2213,20.3917,12904544.831738,0
+ABT.US,D,20070620,000000,20.4819,20.5908,20.2283,20.2381,20967167.996862,0
+ABT.US,D,20070621,000000,20.2015,20.2331,19.9052,20.0578,12860435.407009,0
+ABT.US,D,20070622,000000,20.0152,20.142,19.6872,19.71,22281393.3102,0
+ABT.US,D,20070625,000000,19.8468,20.466,19.7576,20.1559,25506989.35227,0
+ABT.US,D,20070626,000000,20.691,20.691,20.0697,20.1241,20998918.951397,0
+ABT.US,D,20070627,000000,20.0132,20.1529,19.9102,20.1241,14885272.756498,0
+ABT.US,D,20070628,000000,20.1241,20.1371,19.9617,20.0281,12398757.837969,0
+ABT.US,D,20070629,000000,20.0152,20.5522,19.8536,19.9696,14601997.768091,0
+ABT.US,D,20070702,000000,20.1331,20.2699,20.0697,20.253,14166518.621903,0
+ABT.US,D,20070703,000000,20.2619,20.3174,20.1807,20.253,5182818.04753,0
+ABT.US,D,20070705,000000,20.2976,20.3917,20.038,20.2213,8908739.3782659,0
+ABT.US,D,20070706,000000,20.2579,20.2946,20.0895,20.1371,9656449.0270534,0
+ABT.US,D,20070709,000000,20.1371,20.1975,20.0073,20.0241,7857766.8380286,0
+ABT.US,D,20070710,000000,19.9052,20.1331,19.6842,19.7328,17313985.638539,0
+ABT.US,D,20070711,000000,19.715,19.8774,19.5871,19.8398,20610846.234849,0
+ABT.US,D,20070712,000000,19.3513,20.0895,19.3513,20.0419,36161475.169475,0
+ABT.US,D,20070713,000000,19.9696,20.038,19.8428,19.8497,12948266.72972,0
+ABT.US,D,20070716,000000,19.8536,20.0241,19.817,19.9726,14484969.736155,0
+ABT.US,D,20070717,000000,19.9508,20.0102,19.817,19.9082,15772030.837323,0
+ABT.US,D,20070718,000000,20.1371,20.4948,19.9726,20.0201,27914057.250747,0
+ABT.US,D,20070719,000000,20.3709,20.3917,19.9805,20.253,16856510.312673,0
+ABT.US,D,20070720,000000,20.2461,20.3095,19.6515,19.715,20222532.323268,0
+ABT.US,D,20070723,000000,19.8923,20.469,19.8468,20.1063,16864505.070216,0
+ABT.US,D,20070724,000000,19.8358,20.2084,19.4623,19.5792,23629108.402517,0
+ABT.US,D,20070725,000000,19.6733,19.7268,19.272,19.5019,21170443.941439,0
+ABT.US,D,20070726,000000,19.3433,19.3909,18.8994,19.049,23940296.417797,0
+ABT.US,D,20070727,000000,19.051,19.1432,18.6427,18.6557,23908545.463262,0
+ABT.US,D,20070730,000000,19.1838,19.1838,18.4852,18.949,19787231.80269,0
+ABT.US,D,20070731,000000,19.1273,19.1997,18.8053,18.8994,20490428.353053,0
+ABT.US,D,20070801,000000,18.8202,19.1531,18.6735,18.9996,21566832.336119,0
+ABT.US,D,20070802,000000,19.0818,19.2225,18.953,19.0946,17574640.771408,0
+ABT.US,D,20070803,000000,19.0698,19.4355,19.0164,19.049,22737353.850523,0
+ABT.US,D,20070806,000000,19.4315,19.9052,19.1056,19.807,24170837.492967,0
+ABT.US,D,20070807,000000,20.3838,20.5424,19.5762,20.2461,32396290.516726,0
+ABT.US,D,20070808,000000,20.8793,20.9913,20.2619,20.9913,27798672.170751,0
+ABT.US,D,20070809,000000,21.2211,21.2211,20.4442,20.4819,25254598.429137,0
+ABT.US,D,20070810,000000,20.4621,20.691,19.6624,20.5908,20428208.107965,0
+ABT.US,D,20070813,000000,20.588,20.588,19.923,20.0945,21513857.227847,0
+ABT.US,D,20070814,000000,20.1905,20.2243,19.491,19.5792,17660735.288043,0
+ABT.US,D,20070815,000000,19.5267,19.9973,19.3909,19.5187,14602874.749195,0
+ABT.US,D,20070816,000000,19.4831,19.5435,18.9341,19.3345,22304248.305666,0
+ABT.US,D,20070817,000000,19.8338,20.038,19.2938,19.6624,21248876.73133,0
+ABT.US,D,20070820,000000,19.6357,19.8398,19.3999,19.5326,11145267.250519,0
+ABT.US,D,20070821,000000,19.3513,19.6396,19.2561,19.5227,10062574.031274,0
+ABT.US,D,20070822,000000,19.5713,19.7407,19.2809,19.4395,14383952.412173,0
+ABT.US,D,20070823,000000,19.5831,19.6079,19.3205,19.4474,11855976.168359,0
+ABT.US,D,20070824,000000,19.4831,19.6426,19.3037,19.5871,11335955.64008,0
+ABT.US,D,20070827,000000,19.5088,19.5297,19.3513,19.3959,9487913.2407288,0
+ABT.US,D,20070828,000000,19.3087,19.3513,18.9034,18.939,15260684.247581,0
+ABT.US,D,20070829,000000,18.9618,19.2264,18.7696,19.1997,16240118.74465,0
+ABT.US,D,20070830,000000,19.2343,19.2809,19.0262,19.166,12805647.803844,0
+ABT.US,D,20070831,000000,19.2036,19.4295,19.06,19.3553,13277399.049958,0
+ABT.US,D,20070904,000000,19.3205,19.3433,19.0818,19.2343,13049698.828423,0
+ABT.US,D,20070905,000000,19.1085,19.3315,19.0698,19.2809,11353922.147092,0
+ABT.US,D,20070906,000000,19.3731,19.7794,19.275,19.7268,12388877.924267,0
+ABT.US,D,20070907,000000,19.4395,19.6426,19.1997,19.3345,13589013.950172,0
+ABT.US,D,20070910,000000,19.3879,19.5683,19.2264,19.27,9403357.7300583,0
+ABT.US,D,20070911,000000,19.3513,19.4295,19.1174,19.3761,17166454.003786,0
+ABT.US,D,20070912,000000,19.3602,19.595,19.3156,19.4831,11497673.377684,0
+ABT.US,D,20070913,000000,19.6515,19.7576,19.3839,19.4474,14036118.898797,0
+ABT.US,D,20070914,000000,19.3691,19.4959,19.3087,19.4275,10881634.014961,0
+ABT.US,D,20070917,000000,19.3553,19.4959,19.2076,19.3879,10815932.084248,0
+ABT.US,D,20070918,000000,19.5128,20.031,19.4395,19.9864,23316306.701638,0
+ABT.US,D,20070919,000000,20.0578,20.2084,19.9002,20.1183,16350348.911551,0
+ABT.US,D,20070920,000000,20.0499,20.2946,19.9904,20.0152,15906482.435151,0
+ABT.US,D,20070921,000000,20.2381,20.4046,20.0152,20.2976,19476938.933829,0
+ABT.US,D,20070924,000000,20.2133,20.2579,20.0281,20.0815,16408010.671431,0
+ABT.US,D,20070925,000000,20.038,20.3917,19.9993,20.2619,10892095.218785,0
+ABT.US,D,20070926,000000,20.2283,20.3878,19.9646,20.1371,20158138.295328,0
+ABT.US,D,20070927,000000,20.2461,20.3144,20.0974,20.1559,9462090.2344146,0
+ABT.US,D,20070928,000000,20.1014,20.1905,19.9141,19.9954,10758875.834914,0
+ABT.US,D,20071001,000000,19.9726,20.6176,19.9726,20.588,17574377.374321,0
+ABT.US,D,20071002,000000,20.5444,20.8089,20.5245,20.6781,14576522.93034,0
+ABT.US,D,20071003,000000,20.5156,20.8277,20.473,20.7038,12490254.517838,0
+ABT.US,D,20071004,000000,20.7851,21.125,20.6474,20.7078,7235830.8117956,0
+ABT.US,D,20071005,000000,20.8426,20.8723,20.4482,20.5066,17993831.683974,0
+ABT.US,D,20071008,000000,20.5374,20.6374,20.4046,20.4858,7084034.3644476,0
+ABT.US,D,20071009,000000,20.5126,20.689,20.3372,20.4571,11991411.720819,0
+ABT.US,D,20071010,000000,20.5642,20.6632,20.1014,20.2243,18357228.836689,0
+ABT.US,D,20071011,000000,19.8725,19.9954,19.5514,19.8962,30348918.083174,0
+ABT.US,D,20071012,000000,19.8686,19.8923,19.5297,19.6268,21749727.804984,0
+ABT.US,D,20071015,000000,19.6545,19.6763,19.1491,19.3602,20898885.58205,0
+ABT.US,D,20071016,000000,19.4295,19.4959,19.2532,19.381,23344268.169355,0
+ABT.US,D,20071017,000000,19.4275,19.7912,19.0222,19.0906,36864837.226052,0
+ABT.US,D,20071018,000000,19.1273,19.4028,19.0867,19.2671,15807238.247879,0
+ABT.US,D,20071019,000000,19.2195,19.4959,19.1432,19.166,20693460.075044,0
+ABT.US,D,20071022,000000,18.9796,19.3205,18.834,19.2561,20289290.869879,0
+ABT.US,D,20071023,000000,18.9322,19.5187,18.9322,19.3205,11241280.029858,0
+ABT.US,D,20071024,000000,19.3959,19.7426,19.1491,19.71,22164755.832563,0
+ABT.US,D,20071025,000000,19.715,20.1629,19.6357,20.0865,21359372.313687,0
+ABT.US,D,20071026,000000,20.2331,20.2619,20.0945,20.1629,15244590.786517,0
+ABT.US,D,20071029,000000,20.1847,20.3461,20.1847,20.3025,10481230.076193,0
+ABT.US,D,20071030,000000,20.2283,20.4076,20.1847,20.3798,16932324.269462,0
+ABT.US,D,20071031,000000,20.3798,20.4125,20.1143,20.3669,16910870.021721,0
+ABT.US,D,20071101,000000,20.3412,20.5334,20.1241,20.1807,15362727.911934,0
+ABT.US,D,20071102,000000,20.7564,20.7702,19.9864,20.1559,14220898.514636,0
+ABT.US,D,20071105,000000,20.3223,20.3223,19.9864,20.1459,12024633.056792,0
+ABT.US,D,20071106,000000,20.1589,20.3223,20.1143,20.2609,9462720.9745642,0
+ABT.US,D,20071107,000000,20.1014,20.4244,19.9954,20.038,14613757.792032,0
+ABT.US,D,20071108,000000,20.0578,20.1657,19.7426,20.1063,18390465.310424,0
+ABT.US,D,20071109,000000,19.8804,20.4175,19.8804,20.1807,16998301.707472,0
+ABT.US,D,20071112,000000,20.1807,20.682,20.1807,20.3878,15481962.020618,0
+ABT.US,D,20071113,000000,20.5126,20.588,19.9993,20.5492,17123977.439156,0
+ABT.US,D,20071114,000000,20.682,20.682,20.2173,20.251,15340630.813831,0
+ABT.US,D,20071115,000000,20.2084,20.4868,20.2084,20.3144,15412555.374563,0
+ABT.US,D,20071116,000000,20.4412,20.5908,20.3065,20.588,17349054.790853,0
+ABT.US,D,20071119,000000,20.4571,20.6018,20.3798,20.4412,13214538.982064,0
+ABT.US,D,20071120,000000,20.5126,20.8059,20.4333,20.7237,17532803.020401,0
+ABT.US,D,20071121,000000,20.5096,20.689,20.3412,20.4076,15026015.608874,0
+ABT.US,D,20071123,000000,20.583,20.691,20.4076,20.689,5567540.2724042,0
+ABT.US,D,20071126,000000,20.6474,20.7038,20.1777,20.2283,11706921.674588,0
+ABT.US,D,20071127,000000,20.2837,20.8793,20.2283,20.8465,21218159.181455,0
+ABT.US,D,20071128,000000,20.906,21.0675,20.5958,21.0368,17473061.331805,0
+ABT.US,D,20071129,000000,21.0527,21.4282,20.7891,21.2548,20799274.051714,0
+ABT.US,D,20071130,000000,21.6293,21.6908,21.2716,21.443,32439568.373642,0
+ABT.US,D,20071203,000000,21.3836,21.4242,21.0933,21.2578,16714247.628833,0
+ABT.US,D,20071204,000000,21.0903,21.5204,21.0903,21.4391,16589045.204558,0
+ABT.US,D,20071205,000000,21.6056,21.6869,21.4322,21.6869,13766594.045649,0
+ABT.US,D,20071206,000000,21.6809,21.7393,21.45,21.6829,12551003.372304,0
+ABT.US,D,20071207,000000,21.6809,21.8117,21.5967,21.7087,10358044.002028,0
+ABT.US,D,20071210,000000,21.7285,22.0524,21.6829,21.9633,14655008.197812,0
+ABT.US,D,20071211,000000,21.9524,22.0316,21.5967,21.6611,17366338.080135,0
+ABT.US,D,20071212,000000,21.8117,22.1802,21.4391,21.668,25560979.699886,0
+ABT.US,D,20071213,000000,21.5778,21.8047,21.4391,21.7671,10709804.25128,0
+ABT.US,D,20071214,000000,21.6293,21.7997,21.4322,21.443,12245306.328469,0
+ABT.US,D,20071217,000000,21.4192,21.6036,21.0903,21.1656,13339192.410113,0
+ABT.US,D,20071218,000000,21.345,21.6145,21.1399,21.5114,15843010.801607,0
+ABT.US,D,20071219,000000,21.4708,21.6264,21.239,21.341,9689578.5272597,0
+ABT.US,D,20071220,000000,21.45,21.5322,21.2954,21.4788,10529253.117402,0
+ABT.US,D,20071221,000000,21.8632,21.9524,21.2578,21.7245,25031582.84084,0
+ABT.US,D,20071224,000000,21.6809,21.8355,21.6452,21.7561,3564362.0350574,0
+ABT.US,D,20071226,000000,21.6829,21.8553,21.446,21.5808,9362194.1141232,0
+ABT.US,D,20071227,000000,21.5045,21.5967,21.23,21.2459,9984016.1025372,0
+ABT.US,D,20071228,000000,21.2836,21.4124,21.1051,21.341,9748920.5788966,0
+ABT.US,D,20071231,000000,21.233,21.2904,20.8822,20.9367,13172659.854503,0
+ABT.US,D,20080102,000000,20.9367,21.121,20.695,20.8089,14432772.708931,0
+ABT.US,D,20080103,000000,20.8347,20.9219,20.6592,20.682,13910656.104988,0
+ABT.US,D,20080104,000000,20.5492,21.1012,20.5066,20.8019,15830251.685271,0
+ABT.US,D,20080107,000000,20.8852,21.6333,20.8793,21.4391,26453971.511757,0
+ABT.US,D,20080108,000000,21.5045,22.3705,21.5045,22.0019,28275984.022025,0
+ABT.US,D,20080109,000000,21.9633,22.4805,21.9445,22.3884,26487608.631636,0
+ABT.US,D,20080110,000000,22.1802,22.7758,22.1198,22.4161,22696193.26214,0
+ABT.US,D,20080111,000000,22.2526,22.6579,22.1872,22.5559,21419808.321038,0
+ABT.US,D,20080114,000000,22.6965,22.7451,22.1526,22.3428,20185302.507497,0
+ABT.US,D,20080115,000000,22.0485,22.4042,21.9088,22.2506,21834408.4545,0
+ABT.US,D,20080116,000000,22.104,22.7699,22.104,22.5559,25882212.125901,0
+ABT.US,D,20080117,000000,22.6649,22.6649,22.1802,22.2774,22333508.593499,0
+ABT.US,D,20080118,000000,22.3884,22.6965,21.9117,22.1594,26640837.111419,0
+ABT.US,D,20080122,000000,20.9833,22.2774,20.6702,21.4362,32278779.085538,0
+ABT.US,D,20080123,000000,21.348,21.6869,20.3878,21.6145,35725769.966017,0
+ABT.US,D,20080124,000000,21.6908,22.3884,21.1319,21.2756,21683797.798633,0
+ABT.US,D,20080125,000000,21.3648,21.4322,20.6702,20.686,23951632.584357,0
+ABT.US,D,20080128,000000,20.6742,21.1051,20.5681,21.0457,22419318.520179,0
+ABT.US,D,20080129,000000,21.1319,21.239,20.8089,20.9733,19824159.872373,0
+ABT.US,D,20080130,000000,21.1686,21.2548,20.5245,20.8624,25036274.538369,0
+ABT.US,D,20080131,000000,20.5908,21.1399,19.7218,20.9486,27898445.170566,0
+ABT.US,D,20080201,000000,21.1359,21.5114,20.8317,21.458,24113878.125319,0
+ABT.US,D,20080204,000000,21.4658,21.8117,21.3866,21.6452,19008123.404666,0
+ABT.US,D,20080205,000000,21.6333,21.6977,21.345,21.3806,17799918.950769,0
+ABT.US,D,20080206,000000,21.4856,21.7731,21.2211,21.5263,24179132.987413,0
+ABT.US,D,20080207,000000,21.5114,21.6908,21.3538,21.665,20154510.277988,0
+ABT.US,D,20080208,000000,21.5887,21.5887,21.0675,21.1765,15295892.667321,0
+ABT.US,D,20080211,000000,21.2171,21.3866,20.8505,21.0081,11991212.911525,0
+ABT.US,D,20080212,000000,20.8822,21.1478,20.8059,20.8624,24486025.914571,0
+ABT.US,D,20080213,000000,21.0605,21.1617,20.8505,21.0755,11635072.802675,0
+ABT.US,D,20080214,000000,21.0605,21.0933,20.6058,20.6474,14768738.215654,0
+ABT.US,D,20080215,000000,20.6136,20.8793,20.5492,20.7128,17567760.153264,0
+ABT.US,D,20080219,000000,20.9913,20.9991,20.6632,20.7197,13966889.869167,0
+ABT.US,D,20080220,000000,20.6374,20.7702,20.3669,20.7356,15879328.314826,0
+ABT.US,D,20080221,000000,20.7663,20.8376,20.3323,20.4571,29009303.712745,0
+ABT.US,D,20080222,000000,20.5424,20.6414,20.031,20.3343,16593115.244595,0
+ABT.US,D,20080225,000000,20.4214,20.695,20.3095,20.682,10620321.903153,0
+ABT.US,D,20080226,000000,20.6266,20.8822,20.5037,20.7197,11109473.503921,0
+ABT.US,D,20080227,000000,20.5522,20.7128,20.2748,20.3343,14040314.077679,0
+ABT.US,D,20080228,000000,20.2312,20.359,20.0667,20.2173,13382436.963949,0
+ABT.US,D,20080229,000000,20.1807,20.1807,19.8468,19.9696,14451040.96203,0
+ABT.US,D,20080303,000000,19.9002,19.9082,19.6941,19.8468,15155895.602098,0
+ABT.US,D,20080304,000000,19.702,19.9577,19.702,19.8497,16118947.002226,0
+ABT.US,D,20080305,000000,19.8002,19.9141,19.5267,19.7526,13895656.59964,0
+ABT.US,D,20080306,000000,19.6981,19.7526,19.4097,19.4246,16194883.07031,0
+ABT.US,D,20080307,000000,19.4493,19.4493,18.9708,19.0302,18775882.863239,0
+ABT.US,D,20080310,000000,19.0867,19.0867,18.7667,18.8657,14531099.547731,0
+ABT.US,D,20080311,000000,18.9232,19.2631,18.7617,18.9658,21939703.710472,0
+ABT.US,D,20080312,000000,19.0382,19.3037,19.0164,19.1432,13707444.748202,0
+ABT.US,D,20080313,000000,19.1085,19.7576,19.0698,19.595,22214601.460509,0
+ABT.US,D,20080314,000000,19.7615,19.7615,18.9996,19.158,18932116.693687,0
+ABT.US,D,20080317,000000,18.7399,19.7576,18.6775,19.599,19638545.661167,0
+ABT.US,D,20080318,000000,19.932,20.0945,19.6594,20.0667,16403345.212692,0
+ABT.US,D,20080319,000000,20.1241,20.7128,20.0776,20.2787,19125244.281554,0
+ABT.US,D,20080320,000000,20.3917,20.798,20.2787,20.7564,32747408.924802,0
+ABT.US,D,20080324,000000,20.8019,20.8376,20.4779,20.6672,15245545.474809,0
+ABT.US,D,20080325,000000,20.6354,20.8426,20.2867,20.3323,16414741.930306,0
+ABT.US,D,20080326,000000,20.0974,20.2659,20.0528,20.1489,15449642.895356,0
+ABT.US,D,20080327,000000,20.2312,20.2659,19.9141,19.9696,13882528.121871,0
+ABT.US,D,20080328,000000,20.0241,20.2133,19.7426,19.7872,13001285.232913,0
+ABT.US,D,20080331,000000,20.0617,20.6543,19.9954,20.5642,24871829.98495,0
+ABT.US,D,20080401,000000,20.583,20.6543,20.2084,20.5958,19564147.589865,0
+ABT.US,D,20080402,000000,20.6216,20.6444,20.1847,20.2461,13731511.77394,0
+ABT.US,D,20080403,000000,20.1777,20.5681,20.1777,20.3323,9511318.2416057,0
+ABT.US,D,20080404,000000,20.3263,20.5424,20.2243,20.4482,7898884.0314887,0
+ABT.US,D,20080407,000000,20.5562,20.6216,20.3323,20.4591,7176094.1691212,0
+ABT.US,D,20080408,000000,20.3223,20.4532,20.1063,20.1371,11805354.477733,0
+ABT.US,D,20080409,000000,20.1063,20.2609,19.9577,20.0865,22950188.788214,0
+ABT.US,D,20080410,000000,20.1559,20.2421,19.9765,20.1014,11330878.434172,0
+ABT.US,D,20080411,000000,20.0617,20.0617,19.6872,19.6872,18034414.009787,0
+ABT.US,D,20080414,000000,19.7218,19.7268,19.4831,19.5633,16353126.186578,0
+ABT.US,D,20080415,000000,19.5366,19.7218,19.2225,19.3553,21438810.251079,0
+ABT.US,D,20080416,000000,19.595,19.6941,19.0382,19.1472,35457834.578047,0
+ABT.US,D,20080417,000000,19.2225,19.3315,18.942,18.9916,38175215.52907,0
+ABT.US,D,20080418,000000,19.1254,19.2116,18.8271,18.9113,36246491.877342,0
+ABT.US,D,20080421,000000,18.8469,18.9569,18.6775,18.841,27870058.836285,0
+ABT.US,D,20080422,000000,18.8469,18.9143,18.7329,18.837,24034318.076632,0
+ABT.US,D,20080423,000000,18.8469,18.9796,18.8172,18.8499,31736662.468341,0
+ABT.US,D,20080424,000000,18.841,19.0164,18.7805,18.8083,30750377.628656,0
+ABT.US,D,20080425,000000,18.9341,19.2225,18.8994,19.1204,23097360.144193,0
+ABT.US,D,20080428,000000,19.2809,19.4663,19.0164,19.2671,22443719.5859,0
+ABT.US,D,20080429,000000,19.8804,20.0617,19.7496,19.9448,43008554.083729,0
+ABT.US,D,20080430,000000,20.0201,20.0578,19.6099,19.6704,23649596.860942,0
+ABT.US,D,20080501,000000,19.6079,20.1183,19.5762,19.9765,32050189.772688,0
+ABT.US,D,20080502,000000,20.1241,20.2461,19.7615,19.825,17682924.221912,0
+ABT.US,D,20080505,000000,19.8536,19.8962,19.6545,19.7615,10135900.348914,0
+ABT.US,D,20080506,000000,19.9805,19.9805,19.3275,19.6079,14149004.229432,0
+ABT.US,D,20080507,000000,19.5792,19.6426,19.2938,19.3037,7725015.7156439,0
+ABT.US,D,20080508,000000,19.2343,19.5395,19.0262,19.1204,11870197.592658,0
+ABT.US,D,20080509,000000,19.1006,19.3959,18.831,19.3037,17695411.867688,0
+ABT.US,D,20080512,000000,19.3959,19.7268,19.381,19.7268,21615126.847888,0
+ABT.US,D,20080513,000000,19.7674,20.5066,19.7674,20.2837,36641824.665309,0
+ABT.US,D,20080514,000000,20.3343,20.583,20.2837,20.4442,19721229.135074,0
+ABT.US,D,20080515,000000,20.4948,20.572,20.2331,20.4591,19392458.102793,0
+ABT.US,D,20080516,000000,20.4621,20.5066,20.3263,20.4016,12738917.514391,0
+ABT.US,D,20080519,000000,20.3917,20.588,20.3343,20.5245,11045162.22909,0
+ABT.US,D,20080520,000000,20.5444,20.6216,20.3065,20.3917,13599143.132382,0
+ABT.US,D,20080521,000000,20.4621,20.6742,20.2283,20.2659,13810793.287776,0
+ABT.US,D,20080522,000000,20.2283,20.4868,20.1371,20.4532,12864990.864664,0
+ABT.US,D,20080523,000000,20.3987,20.4244,20.1885,20.2312,12271746.955538,0
+ABT.US,D,20080527,000000,20.2421,20.4948,20.2312,20.3541,11734709.562617,0
+ABT.US,D,20080528,000000,20.4442,20.4442,20.038,20.1737,12516622.483641,0
+ABT.US,D,20080529,000000,20.2015,21.0111,20.2015,20.8663,20122784.553059,0
+ABT.US,D,20080530,000000,20.8852,21.125,20.8019,21.0111,17982714.510394,0
+ABT.US,D,20080602,000000,20.8198,20.9565,20.6058,20.7623,16601494.501334,0
+ABT.US,D,20080603,000000,20.8624,21.2686,20.682,20.7821,19441547.851743,0
+ABT.US,D,20080604,000000,20.7821,20.9189,20.588,20.8793,16100612.142968,0
+ABT.US,D,20080605,000000,20.588,20.8793,20.588,20.7821,12985263.423931,0
+ABT.US,D,20080606,000000,20.7237,20.7435,20.3987,20.4175,15916155.466085,0
+ABT.US,D,20080609,000000,20.5958,20.6136,20.2609,20.4244,9235077.2673463,0
+ABT.US,D,20080610,000000,20.3223,20.4076,20.1241,20.2213,11294001.832885,0
+ABT.US,D,20080611,000000,20.1371,20.3144,19.8002,19.9508,14091477.70024,0
+ABT.US,D,20080612,000000,20.038,20.1737,19.9577,20.1093,11349111.365823,0
+ABT.US,D,20080613,000000,20.2015,20.2609,20.0528,20.1777,9941043.0192611,0
+ABT.US,D,20080616,000000,20.0043,20.2976,19.8962,20.2579,13591427.918873,0
+ABT.US,D,20080617,000000,20.3223,20.5998,19.9726,19.9765,15890422.277168,0
+ABT.US,D,20080618,000000,19.8894,20.0815,19.7615,19.8032,13506017.629151,0
+ABT.US,D,20080619,000000,19.8032,20.2867,19.7615,20.1885,15300833.633356,0
+ABT.US,D,20080620,000000,19.9954,20.253,19.7962,19.8923,17918197.361978,0
+ABT.US,D,20080623,000000,19.932,20.3323,19.9002,20.2421,16542389.607993,0
+ABT.US,D,20080624,000000,20.1331,20.2421,19.9082,20.038,16468038.96835,0
+ABT.US,D,20080625,000000,20.0737,20.1371,19.8032,19.9617,20149473.43945,0
+ABT.US,D,20080626,000000,20.0815,20.0815,19.6188,19.6664,17249823.722976,0
+ABT.US,D,20080627,000000,19.6466,19.8923,19.599,19.7615,20457682.342857,0
+ABT.US,D,20080630,000000,19.7615,19.9508,19.6119,19.7496,23140103.133463,0
+ABT.US,D,20080701,000000,19.6872,20.2381,19.6228,20.2133,21244306.13591,0
+ABT.US,D,20080702,000000,20.2659,20.4858,20.1737,20.2243,14151883.432066,0
+ABT.US,D,20080703,000000,20.4868,20.572,20.2381,20.4155,21748223.111283,0
+ABT.US,D,20080707,000000,20.4591,20.5066,20.0241,20.2055,17898153.953803,0
+ABT.US,D,20080708,000000,20.3174,21.3936,20.253,21.3896,41627775.088181,0
+ABT.US,D,20080709,000000,21.1973,21.5967,21.125,21.2211,22583527.93367,0
+ABT.US,D,20080710,000000,21.2211,21.4391,21.0368,21.3836,19928274.382784,0
+ABT.US,D,20080711,000000,21.1805,21.1894,20.7197,21.0417,20158872.981455,0
+ABT.US,D,20080714,000000,21.1973,21.3806,20.8822,20.9645,16718120.877943,0
+ABT.US,D,20080715,000000,21.0329,21.6759,20.8465,21.5699,34001615.023878,0
+ABT.US,D,20080716,000000,21.7393,21.8117,21.1051,21.2429,32652973.500428,0
+ABT.US,D,20080717,000000,20.9913,21.6175,20.5374,21.4391,26190615.801865,0
+ABT.US,D,20080718,000000,21.7561,21.7561,21.3698,21.4708,29004677.612192,0
+ABT.US,D,20080721,000000,21.3698,21.6175,20.9099,21.1686,21769142.491379,0
+ABT.US,D,20080722,000000,21.3282,21.8999,21.0645,21.5114,32320689.49781,0
+ABT.US,D,20080723,000000,21.5778,21.6224,21.1805,21.2508,21790208.203189,0
+ABT.US,D,20080724,000000,21.2171,21.4926,21.0645,21.239,20842824.388374,0
+ABT.US,D,20080725,000000,21.3578,21.443,21.1894,21.4084,13749665.98922,0
+ABT.US,D,20080728,000000,21.3192,21.3192,20.906,20.9615,16502446.095803,0
+ABT.US,D,20080729,000000,21.226,21.2865,20.7564,20.8584,24404683.646519,0
+ABT.US,D,20080730,000000,20.9189,21.5114,20.794,21.1973,25639200.561087,0
+ABT.US,D,20080731,000000,21.1012,21.5045,20.9258,21.0081,21612256.727912,0
+ABT.US,D,20080801,000000,21.0081,21.2954,20.8158,20.906,15695386.321905,0
+ABT.US,D,20080804,000000,20.8793,21.5778,20.8545,21.351,21217869.545579,0
+ABT.US,D,20080805,000000,21.4322,21.9038,21.336,21.8929,25087866.055048,0
+ABT.US,D,20080806,000000,21.7879,22.0485,21.7542,21.9207,19115512.717935,0
+ABT.US,D,20080807,000000,21.8355,21.992,21.6264,21.7611,13692413.958143,0
+ABT.US,D,20080808,000000,21.6829,22.0703,21.6829,22.0079,20479888.432858,0
+ABT.US,D,20080811,000000,22.0228,22.0614,21.7919,21.9633,13455323.277261,0
+ABT.US,D,20080812,000000,21.8187,22.112,21.8187,21.9563,13583774.265602,0
+ABT.US,D,20080813,000000,21.9702,22.0901,21.6809,21.7919,13515310.197626,0
+ABT.US,D,20080814,000000,21.6869,22.112,21.4856,21.8889,14182280.061353,0
+ABT.US,D,20080815,000000,21.7353,22.3032,21.7324,22.2328,14855213.194748,0
+ABT.US,D,20080818,000000,22.2724,22.2724,21.8434,21.9841,11699148.937578,0
+ABT.US,D,20080819,000000,21.8681,22.1842,21.8157,21.9474,9067516.3529968,0
+ABT.US,D,20080820,000000,21.8721,21.9881,21.5808,21.7542,12718579.424417,0
+ABT.US,D,20080821,000000,21.6056,21.6809,21.443,21.6422,10233638.833302,0
+ABT.US,D,20080822,000000,21.6809,21.9702,21.6293,21.8047,9114470.6680968,0
+ABT.US,D,20080825,000000,21.7631,21.7839,21.3698,21.5352,11760304.493293,0
+ABT.US,D,20080826,000000,21.5649,21.6175,21.2904,21.4658,6997429.2005872,0
+ABT.US,D,20080827,000000,21.4619,21.6293,21.3648,21.5233,8212111.6081169,0
+ABT.US,D,20080828,000000,21.6095,21.9524,21.5352,21.9088,10813862.247373,0
+ABT.US,D,20080829,000000,21.7997,21.9335,21.4124,21.4124,10662967.001552,0
+ABT.US,D,20080902,000000,21.6719,22.1258,21.458,22.0019,20881072.471042,0
+ABT.US,D,20080903,000000,21.9276,22.112,21.5322,21.6006,16172193.581059,0
+ABT.US,D,20080904,000000,21.446,21.5075,21.0487,21.0933,21229025.068159,0
+ABT.US,D,20080905,000000,20.9615,21.3242,20.8663,21.2578,16643847.945486,0
+ABT.US,D,20080908,000000,21.6869,21.9395,21.3766,21.7799,18065690.64773,0
+ABT.US,D,20080909,000000,21.8315,21.9841,21.4064,21.4322,18968526.04267,0
+ABT.US,D,20080910,000000,21.4322,21.8593,21.3122,21.5887,17471130.762356,0
+ABT.US,D,20080911,000000,21.5887,22.1594,21.5164,22.1168,22914714.95302,0
+ABT.US,D,20080912,000000,21.999,22.112,21.6719,22.0316,17603512.523309,0
+ABT.US,D,20080915,000000,21.7165,22.1754,21.6224,21.8047,20940391.311442,0
+ABT.US,D,20080916,000000,21.4391,22.3497,21.4391,22.2982,32487843.710912,0
+ABT.US,D,20080917,000000,22.0812,22.213,21.0675,21.348,29015764.510245,0
+ABT.US,D,20080918,000000,21.5322,22.0148,21.123,21.6561,28096201.886538,0
+ABT.US,D,20080919,000000,21.997,22.2219,21.5322,21.8929,29383903.819699,0
+ABT.US,D,20080922,000000,21.7611,21.9663,21.2211,21.3063,14281098.372876,0
+ABT.US,D,20080923,000000,21.4282,22.0654,21.4282,21.8157,24574940.091971,0
+ABT.US,D,20080924,000000,21.8315,22.0782,21.7523,21.9445,19307306.164237,0
+ABT.US,D,20080925,000000,21.9603,22.2694,21.8801,22.1238,17821244.022928,0
+ABT.US,D,20080926,000000,21.9524,22.2219,21.884,22.1486,16324293.792862,0
+ABT.US,D,20080929,000000,21.9563,22.6649,21.0368,21.4014,28443173.556575,0
+ABT.US,D,20080930,000000,21.9445,21.9821,21.2686,21.4708,33541840.776314,0
+ABT.US,D,20081001,000000,21.351,21.8117,21.2548,21.7353,21236063.119044,0
+ABT.US,D,20081002,000000,21.5808,22.3428,21.5699,21.9633,32198491.415016,0
+ABT.US,D,20081003,000000,22.1802,22.2774,21.7473,21.8157,26280360.537894,0
+ABT.US,D,20081006,000000,21.4788,21.9117,20.3501,21.0299,34420051.066633,0
+ABT.US,D,20081007,000000,21.2132,21.7165,20.7742,20.8347,32233781.578678,0
+ABT.US,D,20081008,000000,20.4779,21.2132,19.706,20.6176,40387756.10114,0
+ABT.US,D,20081009,000000,20.6374,20.7742,18.7329,18.7359,36455657.421139,0
+ABT.US,D,20081010,000000,17.8867,19.4741,17.0593,18.4377,54261449.824181,0
+ABT.US,D,20081013,000000,19.6704,20.4898,19.0382,20.2133,31757689.83115,0
+ABT.US,D,20081014,000000,21.0933,21.3122,19.6664,20.4244,37739369.039819,0
+ABT.US,D,20081015,000000,20.9189,20.9189,19.8398,20.0895,38625772.896976,0
+ABT.US,D,20081016,000000,20.1489,20.8793,19.0332,20.6474,46811429.749445,0
+ABT.US,D,20081017,000000,20.3293,21.7165,19.6664,20.6781,38634601.240701,0
+ABT.US,D,20081020,000000,20.8505,21.6224,20.6444,21.458,25485968.044566,0
+ABT.US,D,20081021,000000,21.5233,21.5699,20.794,20.8773,21479728.635245,0
+ABT.US,D,20081022,000000,20.4988,20.7891,19.595,20.0815,29525787.050265,0
+ABT.US,D,20081023,000000,20.2055,20.9675,19.6624,20.5126,35726158.501949,0
+ABT.US,D,20081024,000000,19.3473,20.7276,19.0906,20.2461,26901692.062767,0
+ABT.US,D,20081027,000000,20.0073,20.574,19.7179,19.825,23721189.400059,0
+ABT.US,D,20081028,000000,20.2312,20.6286,19.4315,20.5066,35856493.637265,0
+ABT.US,D,20081029,000000,20.4819,20.691,19.7496,20.1975,27131110.925062,0
+ABT.US,D,20081030,000000,20.7326,20.8793,19.8338,20.3412,21810812.717802,0
+ABT.US,D,20081031,000000,20.2699,20.8793,20.1459,20.5642,23096076.461841,0
+ABT.US,D,20081103,000000,20.5522,20.9773,20.4155,20.8793,17159241.364028,0
+ABT.US,D,20081104,000000,21.233,21.2548,20.7197,21.0329,18565133.909371,0
+ABT.US,D,20081105,000000,20.8277,21.4014,20.4442,20.574,24668192.752415,0
+ABT.US,D,20081106,000000,20.4125,20.8545,19.9002,20.034,23199495.644312,0
+ABT.US,D,20081107,000000,20.1371,20.7821,19.9765,20.6216,17621184.348522,0
+ABT.US,D,20081110,000000,20.8793,21.2092,20.6216,20.6474,19885808.919181,0
+ABT.US,D,20081111,000000,20.4076,21.0557,20.2867,20.572,18380905.308126,0
+ABT.US,D,20081112,000000,20.572,20.9287,20.1885,20.3223,19933466.635696,0
+ABT.US,D,20081113,000000,20.3878,21.3698,19.9765,21.3063,30107731.123465,0
+ABT.US,D,20081114,000000,20.9873,21.3766,20.4858,20.5284,21571539.171411,0
+ABT.US,D,20081117,000000,20.253,21.1428,20.1707,20.6286,21753202.426319,0
+ABT.US,D,20081118,000000,20.8019,21.2092,20.3223,21.0933,30108394.15751,0
+ABT.US,D,20081119,000000,21.0675,21.3538,20.2897,20.3293,27547378.230887,0
+ABT.US,D,20081120,000000,20.2312,20.2867,18.4555,18.7716,45918890.052113,0
+ABT.US,D,20081121,000000,18.8776,19.275,17.9957,19.2116,47581891.456906,0
+ABT.US,D,20081124,000000,19.3731,19.3731,18.7894,18.9341,38843800.087578,0
+ABT.US,D,20081125,000000,19.166,19.4831,18.7359,19.0976,42427407.266078,0
+ABT.US,D,20081126,000000,18.8053,19.1997,18.4941,19.1531,21903134.910378,0
+ABT.US,D,20081128,000000,19.0332,19.6396,18.831,19.5326,9134220.403659,0
+ABT.US,D,20081201,000000,19.051,19.3315,18.6477,18.6983,21769823.690741,0
+ABT.US,D,20081202,000000,18.9886,19.4355,18.8202,19.381,20804709.518027,0
+ABT.US,D,20081203,000000,19.0778,19.9448,19.0778,19.817,21223935.752041,0
+ABT.US,D,20081204,000000,19.5297,19.9141,19.2264,19.4028,19080592.924888,0
+ABT.US,D,20081205,000000,19.2195,19.8358,18.8083,19.6704,22249547.492345,0
+ABT.US,D,20081208,000000,20.0201,20.034,19.6624,19.7328,23103129.650489,0
+ABT.US,D,20081209,000000,19.7407,20.1459,19.2036,19.381,22280111.646216,0
+ABT.US,D,20081210,000000,19.3235,19.5762,19.0738,19.2116,17965178.925052,0
+ABT.US,D,20081211,000000,19.2116,19.4147,18.939,19.0262,21649620.765186,0
+ABT.US,D,20081212,000000,18.6626,18.9341,18.397,18.9232,22131019.812629,0
+ABT.US,D,20081215,000000,18.9796,19.4028,18.843,19.2561,19184641.838323,0
+ABT.US,D,20081216,000000,19.4028,19.927,19.2671,19.821,25889781.007695,0
+ABT.US,D,20081217,000000,19.6188,19.7674,19.3345,19.4147,20193218.54867,0
+ABT.US,D,20081218,000000,19.5187,19.8002,19.1273,19.3879,24511384.696136,0
+ABT.US,D,20081219,000000,19.7615,19.8536,19.4395,19.491,34435337.180305,0
+ABT.US,D,20081222,000000,19.5326,19.7268,19.2195,19.6545,21368015.976696,0
+ABT.US,D,20081223,000000,19.817,19.8646,19.5297,19.5603,18736598.348358,0
+ABT.US,D,20081224,000000,19.6119,19.7328,19.5088,19.6317,5403574.072315,0
+ABT.US,D,20081226,000000,19.6902,19.7358,19.4583,19.5792,5185773.9481668,0
+ABT.US,D,20081229,000000,19.825,19.825,19.2225,19.4493,12082168.668641,0
+ABT.US,D,20081230,000000,19.5762,19.8586,19.5603,19.821,13719859.732714,0
+ABT.US,D,20081231,000000,19.8536,20.034,19.7872,19.9002,15169006.923734,0
+ABT.US,D,20090102,000000,19.9617,20.0776,19.5267,19.9726,16938202.767657,0
+ABT.US,D,20090105,000000,19.8358,19.9448,19.4177,19.6268,16848245.093753,0
+ABT.US,D,20090106,000000,19.706,19.8428,18.6675,18.9886,37537157.784614,0
+ABT.US,D,20090107,000000,18.7805,19.158,18.7359,18.8816,29489991.285299,0
+ABT.US,D,20090108,000000,18.9034,19.3205,18.9034,19.0906,23422158.018125,0
+ABT.US,D,20090109,000000,19.0818,19.4315,18.9836,19.0778,18037746.336144,0
+ABT.US,D,20090112,000000,19.1352,19.1352,18.4555,18.6675,31954373.784277,0
+ABT.US,D,20090113,000000,18.4515,18.7894,18.3326,18.6675,22560239.998165,0
+ABT.US,D,20090114,000000,18.5991,18.6229,18.2732,18.4446,21519420.860559,0
+ABT.US,D,20090115,000000,18.4555,18.4981,17.9591,18.3564,27441409.849028,0
+ABT.US,D,20090116,000000,18.4773,18.7716,18.397,18.6111,34451211.648388,0
+ABT.US,D,20090120,000000,18.8083,19.0659,18.3247,18.3475,25681602.446083,0
+ABT.US,D,20090121,000000,18.7557,19.5762,18.5437,19.5088,36524958.102849,0
+ABT.US,D,20090122,000000,19.2601,19.8428,19.166,19.7644,32647728.769937,0
+ABT.US,D,20090123,000000,19.5603,19.7912,19.3909,19.706,16024645.799358,0
+ABT.US,D,20090126,000000,19.817,20.3174,19.5187,20.1559,30471824.613304,0
+ABT.US,D,20090127,000000,20.1063,20.4373,19.918,20.2787,28873116.318025,0
+ABT.US,D,20090128,000000,20.4016,20.5562,20.1014,20.4898,37438501.951753,0
+ABT.US,D,20090129,000000,20.3541,20.686,20.2381,20.6592,37182791.821658,0
+ABT.US,D,20090130,000000,20.5126,20.8158,20.4046,20.6702,32365280.303423,0
+ABT.US,D,20090202,000000,20.0737,20.8198,19.8032,20.7197,25876774.641219,0
+ABT.US,D,20090203,000000,20.8376,21.3984,20.6414,21.2459,40717989.441385,0
+ABT.US,D,20090204,000000,21.3073,21.3648,20.7911,20.8465,30160724.397053,0
+ABT.US,D,20090205,000000,20.8198,21.1399,20.5444,21.0794,22586784.57121,0
+ABT.US,D,20090206,000000,21.0605,21.345,21.0179,21.3073,27905795.05938,0
+ABT.US,D,20090209,000000,21.3282,21.3866,20.9833,21.348,30066527.140161,0
+ABT.US,D,20090210,000000,21.2796,21.348,20.6444,20.8019,30747192.643197,0
+ABT.US,D,20090211,000000,20.9189,20.9675,20.6176,20.7702,20811680.962752,0
+ABT.US,D,20090212,000000,20.6136,20.9287,20.3412,20.9287,18105792.601845,0
+ABT.US,D,20090213,000000,20.906,20.9913,20.4155,20.4858,19470300.519904,0
+ABT.US,D,20090217,000000,20.3501,20.4214,19.8894,20.1093,20981141.161839,0
+ABT.US,D,20090218,000000,20.1945,20.3065,19.9973,20.2084,16836752.503636,0
+ABT.US,D,20090219,000000,19.9993,20.4333,19.9993,20.3065,19005036.310079,0
+ABT.US,D,20090220,000000,20.1371,20.3838,19.9864,20.1489,24047302.241055,0
+ABT.US,D,20090223,000000,19.927,20.3174,19.8606,19.9102,18309683.139624,0
+ABT.US,D,20090224,000000,20.0617,20.4819,19.9954,20.4125,23830201.481584,0
+ABT.US,D,20090225,000000,20.3541,20.4244,19.8646,19.9954,24856082.674081,0
+ABT.US,D,20090226,000000,20.0073,20.1707,18.843,18.8578,35763262.16969,0
+ABT.US,D,20090227,000000,18.3931,18.5189,17.6162,17.6519,52035242.879142,0
+ABT.US,D,20090302,000000,17.4101,17.6777,16.9235,17.5389,43391795.835324,0
+ABT.US,D,20090303,000000,17.6568,17.7411,17.0791,17.0841,35953671.015216,0
+ABT.US,D,20090304,000000,17.3388,17.8461,16.9781,17.5924,31730709.290514,0
+ABT.US,D,20090305,000000,17.2991,17.6132,17.0207,17.1673,26151876.246472,0
+ABT.US,D,20090306,000000,17.2783,17.6202,17.1555,17.4824,27249881.81818,0
+ABT.US,D,20090309,000000,17.318,17.6439,17.199,17.3942,26712071.390132,0
+ABT.US,D,20090310,000000,17.636,17.6865,17.2783,17.5152,30915763.75097,0
+ABT.US,D,20090311,000000,17.636,17.636,16.5609,16.5798,39543265.683808,0
+ABT.US,D,20090312,000000,16.5381,17.6291,16.443,17.3942,35045508.136677,0
+ABT.US,D,20090313,000000,17.5002,17.5924,17.1555,17.4696,35589290.917053,0
+ABT.US,D,20090316,000000,17.6291,18.0502,17.6231,17.8421,30940405.00254,0
+ABT.US,D,20090317,000000,17.8719,18.3356,17.8055,18.3247,28921815.512675,0
+ABT.US,D,20090318,000000,18.2356,18.4773,18.0245,18.1344,23112270.841329,0
+ABT.US,D,20090319,000000,18.2603,18.2652,17.528,17.7203,24872430.449573,0
+ABT.US,D,20090320,000000,17.8996,17.9838,17.6261,17.7242,25517832.027736,0
+ABT.US,D,20090323,000000,18.0007,18.182,17.8025,18.182,19209364.833817,0
+ABT.US,D,20090324,000000,18.0314,18.2404,17.206,17.3209,41327241.030913,0
+ABT.US,D,20090325,000000,17.4794,17.524,16.7908,17.1624,52763432.886373,0
+ABT.US,D,20090326,000000,17.314,17.3209,16.6868,17.318,44873175.361762,0
+ABT.US,D,20090327,000000,17.1673,17.5686,17.1029,17.3754,29553268.146285,0
+ABT.US,D,20090330,000000,17.4101,17.9422,17.3942,17.8589,37974007.402999,0
+ABT.US,D,20090331,000000,17.9918,18.1958,17.7609,17.7827,27679898.25008,0
+ABT.US,D,20090401,000000,17.5686,17.5726,17.1505,17.413,32668110.254834,0
+ABT.US,D,20090402,000000,17.7034,17.7034,16.9097,16.9196,47072378.554927,0
+ABT.US,D,20090403,000000,16.985,17.2089,16.3231,16.4509,37458906.647887,0
+ABT.US,D,20090406,000000,16.3509,16.5292,15.9426,16.1665,45708203.667668,0
+ABT.US,D,20090407,000000,16.0763,16.2903,15.891,16.006,34917312.471948,0
+ABT.US,D,20090408,000000,16.1358,16.5906,16.0605,16.2874,41792402.303947,0
+ABT.US,D,20090409,000000,16.5748,16.5748,15.9812,16.4152,40191669.585083,0
+ABT.US,D,20090413,000000,16.3509,16.7858,16.3399,16.546,26982990.935898,0
+ABT.US,D,20090414,000000,16.6026,16.7472,16.4678,16.6709,36419690.094852,0
+ABT.US,D,20090415,000000,16.1833,16.4876,15.6126,15.905,71716780.798086,0
+ABT.US,D,20090416,000000,16.0357,16.0714,15.7592,15.9168,38998290.047661,0
+ABT.US,D,20090417,000000,15.9892,16.4559,15.905,16.3607,41311081.972875,0
+ABT.US,D,20090420,000000,16.3717,16.5678,16.3092,16.439,33155978.173249,0
+ABT.US,D,20090421,000000,16.4965,16.7541,16.3538,16.542,25158868.221386,0
+ABT.US,D,20090422,000000,16.4559,16.4598,15.792,15.8454,37057449.120773,0
+ABT.US,D,20090423,000000,15.8712,16.1943,15.6632,16.1665,28363096.805558,0
+ABT.US,D,20090424,000000,16.2477,16.3637,15.9892,16.0684,24967373.493617,0
+ABT.US,D,20090427,000000,16.0357,16.3509,15.9812,16.0922,20806820.731455,0
+ABT.US,D,20090428,000000,16.0536,16.1833,15.9971,16.0397,18621939.881014,0
+ABT.US,D,20090429,000000,16.0833,16.0991,15.8068,15.891,21743490.037202,0
+ABT.US,D,20090430,000000,16.0357,16.0605,15.4253,15.6037,45175639.988479,0
+ABT.US,D,20090501,000000,15.6364,15.674,15.3857,15.4828,23797905.567559,0
+ABT.US,D,20090504,000000,15.7998,16.1279,15.6968,16.0991,31343252.176351,0
+ABT.US,D,20090505,000000,16.1041,16.4033,16.0833,16.3092,25153867.71348,0
+ABT.US,D,20090506,000000,16.2705,16.4033,15.8028,16.01,26791393.271337,0
+ABT.US,D,20090507,000000,16.1199,16.6907,16.0357,16.6362,34315767.013269,0
+ABT.US,D,20090508,000000,16.8334,16.9671,16.649,16.7541,26092666.397971,0
+ABT.US,D,20090511,000000,16.765,16.9385,16.5986,16.7314,17354232.915186,0
+ABT.US,D,20090512,000000,16.7987,17.0881,16.7502,16.9315,24566170.280932,0
+ABT.US,D,20090513,000000,16.8334,17.2664,16.7908,16.9671,20992356.22629,0
+ABT.US,D,20090514,000000,16.9533,16.9889,16.6362,16.6402,25664683.472312,0
+ABT.US,D,20090515,000000,16.6104,16.649,16.1279,16.1527,42693841.997084,0
+ABT.US,D,20090518,000000,16.2547,16.3429,15.9892,16.1041,27102146.328211,0
+ABT.US,D,20090519,000000,16.1199,16.2399,15.9376,15.9892,21313587.643119,0
+ABT.US,D,20090520,000000,16.117,16.3359,16.0357,16.0645,26812179.439113,0
+ABT.US,D,20090521,000000,16.0397,16.1913,15.9574,16.1527,16937005.875148,0
+ABT.US,D,20090522,000000,16.2349,16.6104,16.1527,16.3796,19962673.436764,0
+ABT.US,D,20090526,000000,16.4994,16.7472,16.2795,16.6164,20039656.028903,0
+ABT.US,D,20090527,000000,16.5906,16.6838,16.5153,16.55,15957462.386182,0
+ABT.US,D,20090528,000000,16.4916,16.7392,16.4717,16.6282,15951076.268316,0
+ABT.US,D,20090529,000000,16.662,16.8215,16.4301,16.7987,19538505.227529,0
+ABT.US,D,20090601,000000,16.8949,16.9345,16.652,16.769,18430140.379606,0
+ABT.US,D,20090602,000000,16.7145,16.9781,16.6907,16.8334,14668707.873859,0
+ABT.US,D,20090603,000000,16.769,16.9493,16.659,16.8215,21489016.157798,0
+ABT.US,D,20090604,000000,16.8473,16.8949,16.5362,16.6868,21487886.880635,0
+ABT.US,D,20090605,000000,16.7472,16.878,16.5362,16.769,19079009.514816,0
+ABT.US,D,20090608,000000,16.6452,16.7987,16.5104,16.6798,16089753.320553,0
+ABT.US,D,20090609,000000,16.7502,16.762,16.5362,16.5362,12835764.889096,0
+ABT.US,D,20090610,000000,16.6282,16.667,16.3637,16.4638,26648811.685278,0
+ABT.US,D,20090611,000000,16.4876,16.8066,16.4796,16.6134,24700398.849043,0
+ABT.US,D,20090612,000000,16.5798,17.1505,16.5798,16.9345,27580175.709478,0
+ABT.US,D,20090615,000000,17.0207,17.0207,16.6204,16.6798,24674846.304105,0
+ABT.US,D,20090616,000000,16.667,16.8621,16.4916,16.6798,20975493.766836,0
+ABT.US,D,20090617,000000,16.6956,17.2337,16.6868,17.1217,23565539.887286,0
+ABT.US,D,20090618,000000,17.1782,17.8719,17.1782,17.7698,40500041.976337,0
+ABT.US,D,20090619,000000,17.8381,17.9918,17.6231,17.7411,38904685.181916,0
+ABT.US,D,20090622,000000,17.5924,17.6598,17.3694,17.417,24502676.445334,0
+ABT.US,D,20090623,000000,17.4854,17.5994,17.2624,17.4716,17342407.29427,0
+ABT.US,D,20090624,000000,17.5994,17.6132,17.3655,17.5201,16038407.035644,0
+ABT.US,D,20090625,000000,17.4428,18.0354,17.3844,17.9075,20810132.874128,0
+ABT.US,D,20090626,000000,17.8541,17.9462,17.6331,17.6865,21959297.022477,0
+ABT.US,D,20090629,000000,17.7431,17.8381,17.3942,17.8303,18064247.514268,0
+ABT.US,D,20090630,000000,17.6132,17.7679,17.2476,17.5389,37911145.316735,0
+ABT.US,D,20090701,000000,17.524,17.5578,17.3496,17.3912,22845775.559268,0
+ABT.US,D,20090702,000000,17.2624,17.3912,17.0593,17.2555,20251060.952527,0
+ABT.US,D,20090706,000000,17.0127,17.2754,17.0127,17.1505,21261054.557545,0
+ABT.US,D,20090707,000000,16.9345,17.1871,16.8621,16.9067,22834035.719013,0
+ABT.US,D,20090708,000000,16.9671,17.3338,16.9671,17.2664,25038512.909012,0
+ABT.US,D,20090709,000000,17.3031,17.3714,16.9414,17.1257,19851356.378437,0
+ABT.US,D,20090710,000000,17.0761,17.0761,16.8809,16.9315,17240950.975144,0
+ABT.US,D,20090713,000000,16.8473,17.2446,16.7759,17.2089,19876333.688359,0
+ABT.US,D,20090714,000000,17.3249,17.4606,17.1415,17.3338,21345246.761889,0
+ABT.US,D,20090715,000000,17.0385,17.0761,16.4965,16.8859,69539438.553913,0
+ABT.US,D,20090716,000000,16.8255,16.8582,16.6204,16.7591,34250707.932917,0
+ABT.US,D,20090717,000000,16.5986,16.7086,16.4826,16.5798,33127396.057225,0
+ABT.US,D,20090720,000000,16.6322,16.7858,16.5222,16.7809,22701789.188748,0
+ABT.US,D,20090721,000000,16.8552,16.9235,16.5946,16.7759,21895263.273312,0
+ABT.US,D,20090722,000000,16.7809,16.874,16.4073,16.4916,27051602.344772,0
+ABT.US,D,20090723,000000,16.556,16.5708,16.1993,16.3459,45122044.2319,0
+ABT.US,D,20090724,000000,16.3796,16.8106,16.334,16.7809,24486213.62284,0
+ABT.US,D,20090727,000000,16.8255,16.9196,16.5866,16.7858,16908225.959014,0
+ABT.US,D,20090728,000000,16.765,17.0039,16.7422,16.9385,19684968.136174,0
+ABT.US,D,20090729,000000,16.9196,17.1029,16.8215,17.0345,16784953.095004,0
+ABT.US,D,20090730,000000,17.1445,17.2585,16.9463,17.0385,25744458.477241,0
+ABT.US,D,20090731,000000,17.0553,17.1555,16.7502,16.774,25854865.251384,0
+ABT.US,D,20090803,000000,16.8066,16.8215,16.4826,16.7145,27049779.758036,0
+ABT.US,D,20090804,000000,16.667,16.7046,16.4965,16.5222,28141400.221062,0
+ABT.US,D,20090805,000000,16.5362,16.5362,16.3925,16.4033,21124295.964546,0
+ABT.US,D,20090806,000000,16.4717,16.4767,16.2141,16.2705,26256642.689902,0
+ABT.US,D,20090807,000000,16.3885,16.4152,16.3053,16.3459,18957694.46823,0
+ABT.US,D,20090810,000000,16.2973,16.6134,16.2221,16.5986,21635589.067524,0
+ABT.US,D,20090811,000000,16.5986,16.7353,16.5638,16.667,17460703.870796,0
+ABT.US,D,20090812,000000,16.5638,16.6104,16.3151,16.4073,33282336.113478,0
+ABT.US,D,20090813,000000,16.4113,16.546,16.2835,16.5292,21954777.895453,0
+ABT.US,D,20090814,000000,16.5906,16.6709,16.3756,16.5381,18621312.168417,0
+ABT.US,D,20090817,000000,16.4033,16.762,16.3637,16.6907,24542771.335161,0
+ABT.US,D,20090818,000000,16.7086,16.7106,16.4559,16.5322,19229507.142049,0
+ABT.US,D,20090819,000000,16.4598,16.8899,16.443,16.8423,24477326.746429,0
+ABT.US,D,20090820,000000,16.8512,16.9385,16.7174,16.8859,13694514.070545,0
+ABT.US,D,20090821,000000,16.9959,17.1505,16.8978,16.9235,22709223.849038,0
+ABT.US,D,20090824,000000,17.0514,17.203,16.874,17.1832,24724423.489043,0
+ABT.US,D,20090825,000000,17.1594,17.2664,17.1138,17.1217,18580643.052759,0
+ABT.US,D,20090826,000000,17.0841,17.2952,17.0593,17.1782,17696725.825568,0
+ABT.US,D,20090827,000000,17.2169,17.3982,17.1178,17.3794,20927060.996825,0
+ABT.US,D,20090828,000000,17.3912,17.3942,17.0345,17.1217,16850067.680489,0
+ABT.US,D,20090831,000000,17.0643,17.2516,16.7829,16.8661,26417140.323762,0
+ABT.US,D,20090901,000000,16.8066,17.0553,16.7224,16.8215,20157291.589752,0
+ABT.US,D,20090902,000000,16.8146,16.9235,16.6758,16.7759,18171220.034445,0
+ABT.US,D,20090903,000000,16.8661,16.8661,16.6868,16.7987,14812239.102287,0
+ABT.US,D,20090904,000000,16.8334,17.0287,16.7392,17.0127,13727859.536178,0
+ABT.US,D,20090908,000000,17.0287,17.1178,16.874,17.1178,19392348.101711,0
+ABT.US,D,20090909,000000,17.1475,17.3844,17.0979,17.2852,22555905.551858,0
+ABT.US,D,20090910,000000,17.2882,17.4755,17.0791,17.4755,26589661.378647,0
+ABT.US,D,20090911,000000,17.4824,17.5152,17.3606,17.4626,21466539.606421,0
+ABT.US,D,20090914,000000,17.4606,17.6975,17.417,17.6489,27454431.353267,0
+ABT.US,D,20090915,000000,17.6519,17.7103,17.5042,17.5578,19300663.713574,0
+ABT.US,D,20090916,000000,17.6291,17.6291,17.2624,17.422,20459493.828566,0
+ABT.US,D,20090917,000000,17.431,17.524,17.2852,17.2852,18677809.329684,0
+ABT.US,D,20090918,000000,17.3249,17.3249,17.0761,17.1415,40240304.191942,0
+ABT.US,D,20090921,000000,17.0791,17.3942,17.0761,17.3457,19123707.293958,0
+ABT.US,D,20090922,000000,17.4022,17.4963,17.2991,17.426,22005609.4964,0
+ABT.US,D,20090923,000000,17.4755,17.4755,17.1871,17.203,16557657.556348,0
+ABT.US,D,20090924,000000,17.2585,17.53,17.1555,17.5002,31749594.155183,0
+ABT.US,D,20090925,000000,17.4378,17.8143,17.4378,17.6489,30627004.855407,0
+ABT.US,D,20090928,000000,18.3277,18.5269,18.081,18.1166,49700222.661873,0
+ABT.US,D,20090929,000000,18.2603,18.4852,18.1958,18.3068,31840746.703225,0
+ABT.US,D,20090930,000000,18.3277,18.4674,18.1513,18.4446,28095945.553742,0
+ABT.US,D,20091001,000000,18.4406,18.5507,18.1314,18.1513,28751131.173106,0
+ABT.US,D,20091002,000000,18.0502,18.6427,18.0502,18.5853,34373644.738575,0
+ABT.US,D,20091005,000000,18.6151,18.8053,18.5031,18.7667,30395624.138951,0
+ABT.US,D,20091006,000000,18.831,18.9074,18.5893,18.7091,23703096.745018,0
+ABT.US,D,20091007,000000,18.6775,19.4275,18.6151,18.6587,15325642.40951,0
+ABT.US,D,20091008,000000,18.7667,18.9232,18.5933,18.6863,15840971.24026,0
+ABT.US,D,20091009,000000,18.6626,18.8132,18.6091,18.6735,14641079.436941,0
+ABT.US,D,20091012,000000,18.8053,18.8053,18.5773,18.6427,19567208.445663,0
+ABT.US,D,20091013,000000,18.5575,18.6279,18.3901,18.5149,21814877.711918,0
+ABT.US,D,20091014,000000,18.9113,19.1997,18.7329,19.0906,35718495.766021,0
+ABT.US,D,20091015,000000,19.1729,19.4474,19.0906,19.3553,27010850.476006,0
+ABT.US,D,20091016,000000,19.2502,19.3433,19.1402,19.1769,23303852.35894,0
+ABT.US,D,20091019,000000,19.1878,19.5227,19.166,19.4741,23062598.793072,0
+ABT.US,D,20091020,000000,19.3839,19.5049,19.2849,19.3345,20864617.722022,0
+ABT.US,D,20091021,000000,19.3553,19.3761,19.0382,19.0698,18880444.442269,0
+ABT.US,D,20091022,000000,19.06,19.5049,18.946,19.4493,20018663.987542,0
+ABT.US,D,20091023,000000,19.3839,19.4493,19.0054,19.1323,16036984.085867,0
+ABT.US,D,20091026,000000,19.158,19.2809,18.837,18.9768,16298520.236576,0
+ABT.US,D,20091027,000000,18.837,19.2036,18.837,19.0976,15570423.074295,0
+ABT.US,D,20091028,000000,19.063,19.2383,19.0164,19.0222,15413328.40969,0
+ABT.US,D,20091029,000000,19.0222,19.0222,18.7478,18.9658,18096553.520135,0
+ABT.US,D,20091030,000000,18.953,19.0906,18.7934,18.8548,18765636.615657,0
+ABT.US,D,20091102,000000,18.953,19.0698,18.831,18.9836,15224461.597681,0
+ABT.US,D,20091103,000000,18.9738,18.9768,18.6705,18.8053,16558103.615783,0
+ABT.US,D,20091104,000000,18.831,19.2036,18.831,18.9836,14857268.903043,0
+ABT.US,D,20091105,000000,19.0302,19.3007,19.0094,19.2502,13373316.965979,0
+ABT.US,D,20091106,000000,19.1838,19.2383,19.0412,19.2155,10713247.587904,0
+ABT.US,D,20091109,000000,19.3037,19.5366,19.2225,19.5187,13986772.81705,0
+ABT.US,D,20091110,000000,19.4583,19.7576,19.4435,19.6872,14744021.275266,0
+ABT.US,D,20091111,000000,19.918,19.9696,19.7644,19.8586,16485034.640123,0
+ABT.US,D,20091112,000000,19.9082,20.0578,19.7644,19.8468,12820285.01205,0
+ABT.US,D,20091113,000000,19.9102,19.9508,19.6802,19.7426,15977460.381067,0
+ABT.US,D,20091116,000000,19.9617,20.0945,19.814,19.9973,18196323.492397,0
+ABT.US,D,20091117,000000,19.9954,19.9954,19.7912,19.8774,14997435.511218,0
+ABT.US,D,20091118,000000,19.8774,19.8774,19.5762,19.8298,12958687.566174,0
+ABT.US,D,20091119,000000,19.7218,19.8358,19.603,19.7466,18080071.523139,0
+ABT.US,D,20091120,000000,19.8536,20.034,19.702,19.9993,17157459.144662,0
+ABT.US,D,20091123,000000,20.0281,20.0737,19.7526,19.81,25019604.833105,0
+ABT.US,D,20091124,000000,19.8428,20.3174,19.5762,20.2243,23169339.200874,0
+ABT.US,D,20091125,000000,20.2461,20.3541,20.1777,20.2867,11228867.063715,0
+ABT.US,D,20091127,000000,19.9478,20.2609,19.8686,20.1657,7750267.5236786,0
+ABT.US,D,20091130,000000,20.2084,20.3372,20.0152,20.3174,18895775.969232,0
+ABT.US,D,20091201,000000,20.4532,20.4591,20.2173,20.3144,27394985.355653,0
+ABT.US,D,20091202,000000,20.3174,20.4948,20.2243,20.2976,14908713.078824,0
+ABT.US,D,20091203,000000,20.2867,20.3957,20.1847,20.2243,14341176.119823,0
+ABT.US,D,20091204,000000,20.3461,20.3798,19.9102,20.0499,16886090.511909,0
+ABT.US,D,20091207,000000,20.0737,20.2283,19.9954,20.0073,14304436.767593,0
+ABT.US,D,20091208,000000,19.9577,19.9993,19.7407,19.8497,15518485.407421,0
+ABT.US,D,20091209,000000,19.9508,20.0102,19.814,19.9904,12376542.665311,0
+ABT.US,D,20091210,000000,19.9765,20.2609,19.9617,20.1629,16812368.594048,0
+ABT.US,D,20091211,000000,20.1371,20.2619,20.0043,20.0469,14339818.767021,0
+ABT.US,D,20091214,000000,20.1143,20.251,20.038,20.0499,12046730.154894,0
+ABT.US,D,20091215,000000,20.0499,20.2173,19.9577,20.1331,11832114.007022,0
+ABT.US,D,20091216,000000,20.2283,20.3025,20.0469,20.0895,14470791.706777,0
+ABT.US,D,20091217,000000,20.0419,20.0697,19.821,19.9805,14500719.065393,0
+ABT.US,D,20091218,000000,20.038,20.038,19.7615,19.8894,25223486.288225,0
+ABT.US,D,20091221,000000,19.9805,20.2084,19.918,20.1063,15749065.840775,0
+ABT.US,D,20091222,000000,20.1529,20.2421,20.1459,20.1807,13028368.710343,0
+ABT.US,D,20091223,000000,20.2173,20.2699,20.1241,20.1707,7396149.8200441,0
+ABT.US,D,20091224,000000,20.1629,20.2897,20.1529,20.1905,4074903.2957768,0
+ABT.US,D,20091228,000000,20.1945,20.3372,20.1589,20.3323,10959699.461789,0
+ABT.US,D,20091229,000000,20.3709,20.4819,20.2173,20.2312,11941692.240904,0
+ABT.US,D,20091230,000000,20.1014,20.3372,20.0974,20.3343,9629181.8780928,0
+ABT.US,D,20091231,000000,20.3095,20.3798,20.1143,20.1331,8027754.8404735,0
+ABT.US,D,20100104,000000,20.2055,20.3412,20.1063,20.3065,13934488.999982,0
+ABT.US,D,20100105,000000,20.3095,20.3095,20.038,20.1459,13590072.58444,0
+ABT.US,D,20100106,000000,20.1143,20.2787,20.0776,20.253,14671095.603769,0
+ABT.US,D,20100107,000000,20.251,20.4244,20.1629,20.4214,16546781.577802,0
+ABT.US,D,20100108,000000,20.4175,20.6018,20.3917,20.5245,15632271.939582,0
+ABT.US,D,20100111,000000,20.6216,20.686,20.5334,20.6316,14086744.626159,0
+ABT.US,D,20100112,000000,20.583,20.7128,20.5156,20.572,14072872.379606,0
+ABT.US,D,20100113,000000,20.4571,20.7078,20.4532,20.6176,13547598.038178,0
+ABT.US,D,20100114,000000,20.5908,20.7395,20.5066,20.6374,11558354.616806,0
+ABT.US,D,20100115,000000,20.6414,20.7197,20.5681,20.689,20758185.115412,0
+ABT.US,D,20100119,000000,20.7128,21.0675,20.695,20.9565,21428091.705274,0
+ABT.US,D,20100120,000000,20.9675,21.1725,20.7356,20.9704,18118550.708998,0
+ABT.US,D,20100121,000000,20.9615,21.0675,20.5066,20.7168,22272984.787118,0
+ABT.US,D,20100122,000000,20.6316,20.7564,20.2837,20.3263,18765832.3974,0
+ABT.US,D,20100125,000000,20.4175,20.695,20.3323,20.3987,13008447.41346,0
+ABT.US,D,20100126,000000,20.3461,20.3878,20.2312,20.3144,17776291.929359,0
+ABT.US,D,20100127,000000,20.1737,20.1885,19.817,20.0974,31021510.112296,0
+ABT.US,D,20100128,000000,20.1737,20.3025,19.9993,20.1183,17814158.540384,0
+ABT.US,D,20100129,000000,20.1657,20.1657,19.7218,19.7407,25519593.054235,0
+ABT.US,D,20100201,000000,19.8032,20.0152,19.7912,19.8894,23617328.194892,0
+ABT.US,D,20100202,000000,19.8686,20.359,19.8358,20.2976,22150869.457431,0
+ABT.US,D,20100203,000000,20.2699,20.4244,20.1737,20.3798,18219177.478679,0
+ABT.US,D,20100204,000000,20.4155,20.4155,20.0528,20.0667,24666935.308854,0
+ABT.US,D,20100205,000000,19.9973,20.1847,19.8725,20.1241,29011779.241684,0
+ABT.US,D,20100208,000000,20.0776,20.1183,19.8774,19.8923,19122488.199396,0
+ABT.US,D,20100209,000000,19.9993,20.1281,19.8894,19.8923,29891154.130614,0
+ABT.US,D,20100210,000000,19.8923,19.9478,19.6396,19.8586,19918483.277295,0
+ABT.US,D,20100211,000000,19.8606,20.0241,19.7358,19.9646,17260054.832794,0
+ABT.US,D,20100212,000000,19.8358,20.1371,19.8032,20.1093,22603586.47961,0
+ABT.US,D,20100216,000000,20.2243,20.3878,20.0469,20.3541,20256728.531214,0
+ABT.US,D,20100217,000000,20.4284,20.4988,20.3461,20.4155,17084445.674136,0
+ABT.US,D,20100218,000000,20.3957,20.5066,20.3878,20.4948,14368795.474083,0
+ABT.US,D,20100219,000000,20.4621,20.466,20.1657,20.2748,25886074.273984,0
+ABT.US,D,20100222,000000,20.3174,20.3293,20.1212,20.2837,15397756.696879,0
+ABT.US,D,20100223,000000,20.2213,20.3095,20.038,20.1241,17974393.786341,0
+ABT.US,D,20100224,000000,20.2055,20.3343,20.1014,20.2579,18196746.340592,0
+ABT.US,D,20100225,000000,20.1241,20.2055,19.9904,20.1807,15834834.390901,0
+ABT.US,D,20100226,000000,20.2015,20.3323,20.0776,20.2381,18883701.079808,0
+ABT.US,D,20100301,000000,20.3025,20.3798,20.1885,20.2421,12226579.905726,0
+ABT.US,D,20100302,000000,20.2173,20.3987,20.1847,20.3501,13407457.668793,0
+ABT.US,D,20100303,000000,20.359,20.4482,20.1063,20.1657,17982131.201903,0
+ABT.US,D,20100304,000000,20.3065,20.3223,20.1014,20.1657,17061313.153004,0
+ABT.US,D,20100305,000000,20.1885,20.2787,20.1807,20.253,19677252.922664,0
+ABT.US,D,20100308,000000,20.2699,20.3372,20.1807,20.2897,11563624.576904,0
+ABT.US,D,20100309,000000,20.2055,20.4898,20.1847,20.4333,15809640.106368,0
+ABT.US,D,20100310,000000,20.4373,20.7128,20.4046,20.5156,21876560.061805,0
+ABT.US,D,20100311,000000,20.5206,20.7128,20.4532,20.7078,15318286.465589,0
+ABT.US,D,20100312,000000,20.5206,20.5245,20.0281,20.3293,43530227.655791,0
+ABT.US,D,20100315,000000,20.2867,20.4333,20.1807,20.4333,19824567.582806,0
+ABT.US,D,20100316,000000,20.4482,20.5037,20.3095,20.3917,15983692.093744,0
+ABT.US,D,20100317,000000,20.4482,20.4621,20.2461,20.3223,19772964.9651,0
+ABT.US,D,20100318,000000,20.2976,20.3343,19.9904,20.0469,41233576.6233,0
+ABT.US,D,20100319,000000,20.0895,20.0974,19.8338,19.9359,43791521.602283,0
+ABT.US,D,20100322,000000,19.9102,20.2213,19.8725,20.0865,20159337.206205,0
+ABT.US,D,20100323,000000,20.1777,20.2787,20.0667,20.2609,12487472.19689,0
+ABT.US,D,20100324,000000,20.2283,20.2579,20.0419,20.0865,16992719.909445,0
+ABT.US,D,20100325,000000,20.2381,20.251,19.9508,19.9577,22825158.934444,0
+ABT.US,D,20100326,000000,20.0201,20.0499,19.5514,19.7268,32193109.435468,0
+ABT.US,D,20100329,000000,19.7912,19.817,19.6624,19.807,28314039.350504,0
+ABT.US,D,20100330,000000,19.7714,19.8586,19.5713,19.5792,36015572.358083,0
+ABT.US,D,20100331,000000,19.599,19.7576,19.4663,19.6426,20421397.123535,0
+ABT.US,D,20100401,000000,19.6872,19.7496,19.6079,19.7466,16592303.860467,0
+ABT.US,D,20100405,000000,19.7576,19.8536,19.6515,19.7358,14322467.862396,0
+ABT.US,D,20100406,000000,19.715,19.807,19.6079,19.702,19433397.679827,0
+ABT.US,D,20100407,000000,19.6515,19.7358,19.5297,19.5762,26476459.164161,0
+ABT.US,D,20100408,000000,19.6099,19.6466,19.4623,19.4959,19444783.296414,0
+ABT.US,D,20100409,000000,19.5187,19.706,19.4959,19.6624,14974578.497383,0
+ABT.US,D,20100412,000000,19.7615,19.7615,19.5326,19.6396,17313320.586126,0
+ABT.US,D,20100413,000000,19.4474,19.5683,19.4474,19.4959,18583619.137081,0
+ABT.US,D,20100414,000000,19.5435,19.5603,19.3641,19.5049,24486406.377029,0
+ABT.US,D,20100415,000000,19.5049,19.5554,19.4177,19.5227,19317040.755409,0
+ABT.US,D,20100416,000000,19.4791,19.5603,19.3999,19.4871,21316350.789566,0
+ABT.US,D,20100419,000000,19.4871,19.81,19.4147,19.7288,24361432.028393,0
+ABT.US,D,20100420,000000,19.7714,19.8536,19.7328,19.7842,17115944.332612,0
+ABT.US,D,20100421,000000,19.6872,19.7426,19.1917,19.3037,33582529.066472,0
+ABT.US,D,20100422,000000,19.2383,19.2462,18.9569,19.06,21615188.408127,0
+ABT.US,D,20100423,000000,19.0262,19.0956,18.7439,19.0916,24660469.465433,0
+ABT.US,D,20100426,000000,19.0659,19.1056,18.6675,18.7805,0,0
+ABT.US,D,20100427,000000,18.7478,18.8499,18.5239,18.5575,28022551.620757,0
+ABT.US,D,20100428,000000,18.619,18.8013,18.4208,18.7429,24969372.687595,0
+ABT.US,D,20100429,000000,18.834,19.063,18.7696,18.9232,24866972.781207,0
+ABT.US,D,20100430,000000,18.9618,19.2036,18.8776,19.0738,28707596.983392,0
+ABT.US,D,20100503,000000,19.1838,19.2383,18.843,18.9708,23594541.823954,0
+ABT.US,D,20100504,000000,18.9192,18.9658,18.5397,18.7131,27938281.709227,0
+ABT.US,D,20100505,000000,18.7171,19.0412,18.5507,18.6983,28763918.546601,0
+ABT.US,D,20100506,000000,18.6953,18.7855,17.0039,18.2682,33511408.825579,0
+ABT.US,D,20100507,000000,18.2752,18.3326,17.8996,18.1652,32333795.773526,0
+ABT.US,D,20100510,000000,18.5705,18.729,18.3653,18.5269,27547628.508578,0
+ABT.US,D,20100511,000000,18.4099,18.5437,18.3653,18.4169,22970523.850635,0
+ABT.US,D,20100512,000000,18.4803,18.4892,18.2276,18.3277,23720545.540515,0
+ABT.US,D,20100513,000000,18.3118,18.3118,17.9739,18.1265,24628340.066807,0
+ABT.US,D,20100514,000000,18.0621,18.1265,17.8143,18.0849,26843021.118649,0
+ABT.US,D,20100517,000000,18.1166,18.186,17.8541,18.0582,19927561.898712,0
+ABT.US,D,20100518,000000,18.1612,18.2444,17.8996,17.9165,18689437.150488,0
+ABT.US,D,20100519,000000,17.8381,18.0264,17.8263,17.8788,24641130.467856,0
+ABT.US,D,20100520,000000,17.7005,17.7005,17.3249,17.3298,29128930.394098,0
+ABT.US,D,20100521,000000,16.9583,17.5152,16.878,17.5002,44371652.171405,0
+ABT.US,D,20100524,000000,17.5875,17.9135,17.4755,17.7331,34699451.796746,0
+ABT.US,D,20100525,000000,17.5002,17.6202,17.2664,17.6132,33977542.952218,0
+ABT.US,D,20100526,000000,17.7242,17.8996,17.5002,17.5875,32861648.580685,0
+ABT.US,D,20100527,000000,17.8421,17.9422,17.6231,17.8501,21589456.228394,0
+ABT.US,D,20100528,000000,17.8105,18.1166,17.7103,17.7331,29704698.259754,0
+ABT.US,D,20100601,000000,17.6885,17.7916,17.4854,17.5002,23485174.509577,0
+ABT.US,D,20100602,000000,17.524,17.7133,17.3428,17.7034,24108685.872407,0
+ABT.US,D,20100603,000000,17.8025,17.8303,17.7005,17.7945,11649822.030331,0
+ABT.US,D,20100604,000000,17.5389,17.5607,17.2882,17.3496,27475851.288745,0
+ABT.US,D,20100607,000000,17.2783,17.3844,17.2248,17.2387,24980926.83795,0
+ABT.US,D,20100608,000000,17.1624,17.307,17.0287,17.2664,29286198.638392,0
+ABT.US,D,20100609,000000,17.2952,17.3576,17.0514,17.0979,23502504.221333,0
+ABT.US,D,20100610,000000,17.2912,17.7005,17.2783,17.5994,24633562.595246,0
+ABT.US,D,20100611,000000,17.5578,17.6777,17.4606,17.5994,15834970.630773,0
+ABT.US,D,20100614,000000,17.6885,17.7679,17.6291,17.6489,18225730.111944,0
+ABT.US,D,20100615,000000,17.7242,17.9739,17.6885,17.9591,25661165.456054,0
+ABT.US,D,20100616,000000,17.8193,18.2196,17.7747,18.193,25226982.10243,0
+ABT.US,D,20100617,000000,18.2098,18.2128,17.9878,18.1344,21045035.643579,0
+ABT.US,D,20100618,000000,18.2158,18.2682,18.0463,18.186,24112230.127455,0
+ABT.US,D,20100621,000000,18.3326,18.3604,17.9204,18.0096,20425399.548228,0
+ABT.US,D,20100622,000000,18.0165,18.1612,17.8798,17.8957,15935815.384249,0
+ABT.US,D,20100623,000000,17.9303,17.9571,17.6687,17.7331,17400304.194075,0
+ABT.US,D,20100624,000000,17.6687,17.8461,17.6132,17.6975,18901247.766177,0
+ABT.US,D,20100625,000000,17.7559,17.7649,17.5607,17.5964,36781826.776452,0
+ABT.US,D,20100628,000000,17.6202,17.748,17.5389,17.5924,14634248.268826,0
+ABT.US,D,20100629,000000,17.4824,17.524,17.2446,17.3942,22367821.866818,0
+ABT.US,D,20100630,000000,17.3982,17.6182,17.2238,17.4458,27520827.602736,0
+ABT.US,D,20100701,000000,17.3694,17.3982,17.0425,17.3209,23115611.241161,0
+ABT.US,D,20100702,000000,17.3298,17.4378,17.2337,17.3209,15226686.848929,0
+ABT.US,D,20100706,000000,17.4458,17.5122,17.2664,17.4101,25770393.503006,0
+ABT.US,D,20100707,000000,17.431,17.8105,17.3714,17.7867,24460261.440943,0
+ABT.US,D,20100708,000000,17.8629,17.9541,17.7767,17.9343,19675165.929657,0
+ABT.US,D,20100709,000000,17.9571,17.9571,17.7173,17.9095,13945639.476641,0
+ABT.US,D,20100712,000000,17.9343,17.9343,17.748,17.8303,15419514.709077,0
+ABT.US,D,20100713,000000,17.7867,17.8589,17.7559,17.7747,18558593.386316,0
+ABT.US,D,20100714,000000,17.7203,17.8461,17.5875,17.8421,14890215.740902,0
+ABT.US,D,20100715,000000,17.8461,17.9383,17.7767,17.9075,15525358.961274,0
+ABT.US,D,20100716,000000,17.8679,17.9501,17.53,17.5508,24506935.202825,0
+ABT.US,D,20100719,000000,17.6202,17.7411,17.6202,17.6787,11262121.702767,0
+ABT.US,D,20100720,000000,17.5726,17.7291,17.4716,17.7005,21201918.379493,0
+ABT.US,D,20100721,000000,17.7945,18.4099,16.6244,18.1513,38069350.084003,0
+ABT.US,D,20100722,000000,18.2752,18.4703,18.0314,18.2732,28840455.079306,0
+ABT.US,D,20100723,000000,18.2603,18.3326,18.1166,18.2444,23395024.081484,0
+ABT.US,D,20100726,000000,18.2276,18.406,18.2028,18.3653,15871869.434113,0
+ABT.US,D,20100727,000000,18.4555,18.4555,18.2554,18.3732,12433637.263647,0
+ABT.US,D,20100728,000000,18.3871,18.4486,18.2128,18.3564,18389099.884148,0
+ABT.US,D,20100729,000000,18.4327,18.5575,18.2444,18.2603,23724897.142954,0
+ABT.US,D,20100730,000000,18.1652,18.403,18.0096,18.299,20971972.723025,0
+ABT.US,D,20100802,000000,18.5347,18.6427,18.5031,18.5813,20135836.332825,0
+ABT.US,D,20100803,000000,18.6229,18.8687,18.5526,18.6427,24347418.496046,0
+ABT.US,D,20100804,000000,18.6359,18.7429,18.5665,18.7091,16544276.78252,0
+ABT.US,D,20100805,000000,18.6735,18.6735,18.5397,18.6359,15814548.778507,0
+ABT.US,D,20100806,000000,18.5347,18.8954,18.5347,18.8548,21441275.688176,0
+ABT.US,D,20100809,000000,18.939,18.9996,18.8053,18.9738,12064366.65866,0
+ABT.US,D,20100810,000000,18.8935,19.275,18.8608,19.1917,24046643.243746,0
+ABT.US,D,20100811,000000,19.0262,19.056,18.7429,18.7894,16948050.387463,0
+ABT.US,D,20100812,000000,18.6091,18.843,18.5437,18.7894,11851400.527018,0
+ABT.US,D,20100813,000000,18.6923,18.7399,18.6091,18.6675,13642272.639215,0
+ABT.US,D,20100816,000000,18.6626,18.8053,18.5526,18.7696,12861270.002375,0
+ABT.US,D,20100817,000000,18.831,18.9768,18.7359,18.8994,16203462.145528,0
+ABT.US,D,20100818,000000,18.8776,18.9113,18.7241,18.729,16462385.518241,0
+ABT.US,D,20100819,000000,18.7023,18.7211,18.2831,18.3901,27398348.966722,0
+ABT.US,D,20100820,000000,18.2831,18.4297,18.2444,18.397,17183750.412463,0
+ABT.US,D,20100823,000000,18.4743,18.7091,18.4743,18.5615,19351422.653256,0
+ABT.US,D,20100824,000000,18.3703,18.5615,18.295,18.4486,23712180.412356,0
+ABT.US,D,20100825,000000,18.3396,18.6626,18.3277,18.5773,20226193.643687,0
+ABT.US,D,20100826,000000,18.6626,18.6626,18.406,18.4555,14650929.075116,0
+ABT.US,D,20100827,000000,18.4773,18.6061,18.2732,18.5853,12118887.837186,0
+ABT.US,D,20100830,000000,18.6021,18.6775,18.4515,18.4515,11128002.126554,0
+ABT.US,D,20100831,000000,18.3495,18.4347,18.2752,18.399,18867879.089305,0
+ABT.US,D,20100901,000000,18.5397,18.8687,18.5397,18.7429,18823347.825564,0
+ABT.US,D,20100902,000000,18.7211,18.8776,18.7211,18.8687,13277761.347101,0
+ABT.US,D,20100903,000000,19.0144,19.0144,18.7359,18.9192,12800154.814029,0
+ABT.US,D,20100907,000000,18.831,18.939,18.7716,18.8271,12463338.564993,0
+ABT.US,D,20100908,000000,18.8172,18.9738,18.7716,18.8132,14909705.106931,0
+ABT.US,D,20100909,000000,18.9996,19.1352,18.9996,19.049,13924592.939332,0
+ABT.US,D,20100910,000000,19.1085,19.2383,19.049,19.2195,11909343.849299,0
+ABT.US,D,20100913,000000,19.3037,19.3087,19.1006,19.1838,13082573.005017,0
+ABT.US,D,20100914,000000,19.1729,19.2532,19.056,19.1699,14938647.501728,0
+ABT.US,D,20100915,000000,19.1402,19.2938,19.0698,19.2631,12128239.947532,0
+ABT.US,D,20100916,000000,19.1699,19.3037,19.0164,19.2462,14869846.366217,0
+ABT.US,D,20100917,000000,19.3037,19.3641,19.2155,19.2561,19402382.420602,0
+ABT.US,D,20100920,000000,19.2423,19.5326,19.2155,19.4871,14377856.939368,0
+ABT.US,D,20100921,000000,19.5227,19.5227,19.2938,19.4435,15420098.017567,0
+ABT.US,D,20100922,000000,19.4663,19.5475,19.3345,19.3879,13729022.116422,0
+ABT.US,D,20100923,000000,19.2225,19.3641,19.2036,19.2423,11547850.01806,0
+ABT.US,D,20100924,000000,19.3879,19.5128,19.2938,19.3691,17629399.10823,0
+ABT.US,D,20100927,000000,19.3553,19.4871,19.3087,19.4275,13173332.980391,0
+ABT.US,D,20100928,000000,19.4831,19.5683,19.3602,19.5297,12332676.453983,0
+ABT.US,D,20100929,000000,19.5297,19.603,19.4295,19.5713,14510511.180066,0
+ABT.US,D,20100930,000000,19.5138,19.709,19.4275,19.4791,17200339.382988,0
+ABT.US,D,20101001,000000,19.5911,19.6079,19.4315,19.6079,12762226.642765,0
+ABT.US,D,20101004,000000,19.603,19.7288,19.4493,19.5792,14375838.57089,0
+ABT.US,D,20101005,000000,19.706,19.825,19.6466,19.7912,16780230.112764,0
+ABT.US,D,20101006,000000,19.7496,19.8428,19.6357,19.7526,13188211.38363,0
+ABT.US,D,20101007,000000,19.8338,19.8468,19.5514,19.6079,43249531.133116,0
+ABT.US,D,20101008,000000,19.595,19.7358,19.5395,19.6902,23637190.959089,0
+ABT.US,D,20101011,000000,19.7268,19.7328,19.6079,19.6902,13298046.959494,0
+ABT.US,D,20101012,000000,19.6872,19.9954,19.6545,19.9538,45004328.945496,0
+ABT.US,D,20101013,000000,19.9102,19.9577,19.8032,19.8298,16374160.613677,0
+ABT.US,D,20101014,000000,19.8298,19.8606,19.6941,19.8398,15901133.758684,0
+ABT.US,D,20101015,000000,19.9508,20.038,19.8032,19.825,21263184.945474,0
+ABT.US,D,20101018,000000,19.8298,20.0102,19.7794,20.0102,16461921.293491,0
+ABT.US,D,20101019,000000,19.8428,19.932,19.5762,19.715,19883415.134165,0
+ABT.US,D,20101020,000000,19.4533,19.595,19.2671,19.5435,29213979.395862,0
+ABT.US,D,20101021,000000,19.6426,19.7962,19.5713,19.702,19706100.454144,0
+ABT.US,D,20101022,000000,19.7426,19.7426,19.5187,19.599,9482865.301164,0
+ABT.US,D,20101025,000000,19.706,19.8468,19.5603,19.5792,16778915.145701,0
+ABT.US,D,20101026,000000,19.5326,19.6466,19.5088,19.6466,10693139.591936,0
+ABT.US,D,20101027,000000,19.5157,19.5157,19.0262,19.2561,26296997.949262,0
+ABT.US,D,20101028,000000,19.3641,19.4355,19.1491,19.2938,17502421.528878,0
+ABT.US,D,20101029,000000,19.3047,19.3364,18.9916,19.1352,27463555.387974,0
+ABT.US,D,20101101,000000,19.2343,19.2561,18.7617,18.8657,26577693.462753,0
+ABT.US,D,20101102,000000,18.939,19.0382,18.9074,18.9738,20235723.370458,0
+ABT.US,D,20101103,000000,18.949,19.0867,18.8657,19.0302,15494688.843059,0
+ABT.US,D,20101104,000000,19.1838,19.2343,18.9113,18.9738,24852155.938206,0
+ABT.US,D,20101105,000000,18.9658,19.0382,18.8687,18.9886,17689412.267386,0
+ABT.US,D,20101108,000000,18.9916,18.9916,18.7241,18.8132,17746833.841415,0
+ABT.US,D,20101109,000000,18.8241,18.8499,18.6021,18.6626,23069707.486854,0
+ABT.US,D,20101110,000000,18.5963,18.7052,18.4406,18.7052,20025502.219948,0
+ABT.US,D,20101111,000000,18.6983,18.6983,18.5269,18.5615,23351769.435805,0
+ABT.US,D,20101112,000000,18.4892,18.4941,18.077,18.1166,35078142.127422,0
+ABT.US,D,20101115,000000,18.2276,18.3683,17.9263,17.9571,36958402.733611,0
+ABT.US,D,20101116,000000,17.9135,17.9819,17.7331,17.7698,27978068.79786,0
+ABT.US,D,20101117,000000,17.8333,17.9383,17.7867,17.8223,19685987.412255,0
+ABT.US,D,20101118,000000,17.8739,17.8867,17.5994,17.7559,32790713.020509,0
+ABT.US,D,20101119,000000,17.7649,17.7985,17.5994,17.6777,30635878.612423,0
+ABT.US,D,20101122,000000,17.7291,17.7371,17.422,17.6202,24773584.890074,0
+ABT.US,D,20101123,000000,17.5875,17.5994,17.4696,17.5042,24031362.175995,0
+ABT.US,D,20101124,000000,17.5796,17.6787,17.4696,17.5082,19852112.257432,0
+ABT.US,D,20101126,000000,17.53,17.53,17.4378,17.4528,8150737.0594222,0
+ABT.US,D,20101129,000000,17.4378,17.4854,17.2278,17.3338,26622631.427743,0
+ABT.US,D,20101130,000000,17.1802,17.3646,17.1643,17.3418,24224708.756842,0
+ABT.US,D,20101201,000000,17.4824,17.5875,17.413,17.528,26046760.625295,0
+ABT.US,D,20101202,000000,17.5796,17.7679,17.5508,17.7519,23937368.774319,0
+ABT.US,D,20101203,000000,17.7133,17.7679,17.5686,17.6638,20439525.100024,0
+ABT.US,D,20101206,000000,17.7103,17.7103,17.4528,17.4934,29546565.144568,0
+ABT.US,D,20101207,000000,17.5796,17.6132,17.4528,17.4824,25718466.937159,0
+ABT.US,D,20101208,000000,17.4824,17.534,17.2991,17.426,28487474.72631,0
+ABT.US,D,20101209,000000,17.4716,17.5994,17.4338,17.5726,20948751.39368,0
+ABT.US,D,20101210,000000,17.6132,17.7747,17.5657,17.7559,23606999.194203,0
+ABT.US,D,20101213,000000,17.7767,17.8055,17.5726,17.7034,26607478.526391,0
+ABT.US,D,20101214,000000,17.748,17.9165,17.6568,17.9165,23687525.032206,0
+ABT.US,D,20101215,000000,17.9383,18.0354,17.8055,17.9422,21189755.691041,0
+ABT.US,D,20101216,000000,17.9591,18.1314,17.8303,18.1077,19537566.686187,0
+ABT.US,D,20101217,000000,18.1314,18.1314,17.8837,18.0463,27790329.244646,0
+ABT.US,D,20101220,000000,18.1077,18.186,17.9462,17.9957,16524092.088551,0
+ABT.US,D,20101221,000000,17.964,18.0532,17.8461,17.8996,20837174.975003,0
+ABT.US,D,20101222,000000,17.9422,17.967,17.8223,17.8381,18890477.751975,0
+ABT.US,D,20101223,000000,17.7945,17.9095,17.7867,17.8263,13947292.520425,0
+ABT.US,D,20101227,000000,17.7916,17.8223,17.636,17.6687,17749666.621574,0
+ABT.US,D,20101228,000000,17.7203,17.7291,17.6132,17.6727,20267945.614034,0
+ABT.US,D,20101229,000000,17.6499,17.7282,17.6212,17.6806,12428855.748721,0
+ABT.US,D,20101230,000000,17.6985,17.7827,17.6618,17.7361,12100259.305313,0
+ABT.US,D,20101231,000000,17.6905,17.965,17.6905,17.8659,14880119.861772,0
+ABT.US,D,20110103,000000,18.0046,18.0046,17.8105,17.8303,24512507.918193,0
+ABT.US,D,20110104,000000,17.9135,18.0165,17.8223,17.9957,24224696.646631,0
+ABT.US,D,20110105,000000,17.9779,18.2028,17.9244,17.9957,36470862.800072,0
+ABT.US,D,20110106,000000,18.0849,18.1314,17.8143,17.9591,41781123.660889,0
+ABT.US,D,20110107,000000,17.9501,18.0661,17.9095,18.0354,27800257.599192,0
+ABT.US,D,20110110,000000,18.0096,18.0621,17.8263,17.8788,37866619.098916,0
+ABT.US,D,20110111,000000,17.964,17.964,17.7698,17.8381,20124598.057137,0
+ABT.US,D,20110112,000000,17.8303,17.8333,17.7203,17.7411,23885632.944294,0
+ABT.US,D,20110113,000000,17.8223,17.8223,17.6231,17.6638,18835112.895426,0
+ABT.US,D,20110114,000000,17.6568,17.6975,17.4458,17.4824,29658456.428727,0
+ABT.US,D,20110118,000000,17.4696,17.6261,17.3874,17.5994,30017495.923896,0
+ABT.US,D,20110119,000000,17.6261,17.7867,17.6043,17.6489,25006077.727562,0
+ABT.US,D,20110120,000000,17.6598,17.8837,17.641,17.8837,30083291.708743,0
+ABT.US,D,20110121,000000,17.9383,17.9591,17.8303,17.8719,22283929.390193,0
+ABT.US,D,20110124,000000,17.8629,17.9709,17.8501,17.9591,19925395.18015,0
+ABT.US,D,20110125,000000,17.9571,17.9709,17.8193,17.8837,25755409.135421,0
+ABT.US,D,20110126,000000,17.9541,17.9709,17.4338,17.4338,55509205.217599,0
+ABT.US,D,20110127,000000,17.4022,17.4498,17.1911,17.2912,47636316.76293,0
+ABT.US,D,20110128,000000,17.2852,17.3388,16.9067,16.9622,46858433.514573,0
+ABT.US,D,20110131,000000,17.096,17.1227,16.8017,16.8383,44611148.747513,0
+ABT.US,D,20110201,000000,16.8473,16.9463,16.8066,16.8661,35678129.405635,0
+ABT.US,D,20110202,000000,16.8809,17.0722,16.8195,17.0514,33794691.88746,0
+ABT.US,D,20110203,000000,17.0603,17.206,17.0097,17.1505,22131438.624088,0
+ABT.US,D,20110204,000000,17.1594,17.2278,17.0514,17.199,26634312.735313,0
+ABT.US,D,20110207,000000,17.2129,17.2129,16.9385,17.0345,30429911.173479,0
+ABT.US,D,20110208,000000,16.9999,17.0553,16.9385,17.0069,26013717.914934,0
+ABT.US,D,20110209,000000,16.9493,17.0683,16.9097,16.9821,20363680.867707,0
+ABT.US,D,20110210,000000,16.9463,17.0305,16.9196,16.9622,21009886.76571,0
+ABT.US,D,20110211,000000,16.9127,17.0207,16.8859,16.9889,22064034.199564,0
+ABT.US,D,20110214,000000,17.0475,17.1713,17.0039,17.1445,22744818.786341,0
+ABT.US,D,20110215,000000,17.1673,17.4528,17.0345,17.4338,32502440.551748,0
+ABT.US,D,20110216,000000,17.4428,17.4656,17.2129,17.2476,24539757.911023,0
+ABT.US,D,20110217,000000,17.2387,17.307,17.1753,17.2704,18401431.106368,0
+ABT.US,D,20110218,000000,17.2852,17.4824,17.2555,17.4794,26115334.694353,0
+ABT.US,D,20110222,000000,17.3249,17.5875,17.3249,17.5122,30619149.365288,0
+ABT.US,D,20110223,000000,17.4755,17.5201,17.2803,17.3249,27625637.441089,0
+ABT.US,D,20110224,000000,17.3496,17.6083,17.2783,17.5994,34812257.401825,0
+ABT.US,D,20110225,000000,17.6291,17.7945,17.528,17.7649,30989407.961646,0
+ABT.US,D,20110228,000000,17.8501,18.1067,17.7737,17.9353,32128458.065549,0
+ABT.US,D,20110301,000000,17.969,18.0106,17.6846,17.7083,24657238.057499,0
+ABT.US,D,20110302,000000,17.6182,17.7767,17.5934,17.7767,19501659.910955,0
+ABT.US,D,20110303,000000,17.8719,18.0443,17.8381,18.0294,22482937.494622,0
+ABT.US,D,20110304,000000,17.9957,18.2524,17.9918,18.1542,29766727.76902,0
+ABT.US,D,20110307,000000,18.2316,18.2316,18.0007,18.0849,18620348.397469,0
+ABT.US,D,20110308,000000,18.081,18.2098,18.0661,18.1592,15179719.414434,0
+ABT.US,D,20110309,000000,18.1731,18.3208,18.1077,18.295,17352943.177727,0
+ABT.US,D,20110310,000000,18.1998,18.2494,18.0443,18.0829,24996610.570213,0
+ABT.US,D,20110311,000000,18.0205,18.178,17.9095,18.069,19208302.162813,0
+ABT.US,D,20110314,000000,18.0136,18.0165,17.8867,17.9779,16474041.596204,0
+ABT.US,D,20110315,000000,17.7242,17.8223,17.5726,17.7679,33845282.293374,0
+ABT.US,D,20110316,000000,17.7173,17.7242,17.3388,17.417,28271527.464425,0
+ABT.US,D,20110317,000000,17.5984,17.639,17.4338,17.6251,24209099.704214,0
+ABT.US,D,20110318,000000,17.7371,18.0245,17.7064,17.8679,24552861.159184,0
+ABT.US,D,20110321,000000,17.9462,17.9819,17.8333,17.8996,8224147.1393543,0
+ABT.US,D,20110322,000000,17.8798,17.9571,17.7679,17.8837,17576514.826539,0
+ABT.US,D,20110323,000000,17.8798,17.9095,17.6291,17.8957,16562710.541834,0
+ABT.US,D,20110324,000000,17.9501,17.9501,17.7945,17.9383,18176564.674176,0
+ABT.US,D,20110325,000000,17.9828,17.9828,17.7559,17.9105,23095265.077713,0
+ABT.US,D,20110328,000000,17.9501,17.967,17.8996,17.9263,12175235.639185,0
+ABT.US,D,20110329,000000,17.9075,18.0403,17.8629,18.0403,19748286.373713,0
+ABT.US,D,20110330,000000,18.1236,18.3326,18.0968,18.2554,25170452.647268,0
+ABT.US,D,20110331,000000,18.2742,18.4367,18.2008,18.286,26424591.130999,0
+ABT.US,D,20110401,000000,18.3286,18.4198,18.287,18.4069,17096767.813697,0
+ABT.US,D,20110404,000000,18.6427,18.8202,18.5507,18.7359,27766958.556033,0
+ABT.US,D,20110405,000000,18.7736,18.8251,18.6359,18.6398,18400858.898903,0
+ABT.US,D,20110406,000000,18.6587,18.9143,18.6557,18.8944,21678561.141616,0
+ABT.US,D,20110407,000000,18.8459,18.8846,18.6963,18.8291,15683540.517304,0
+ABT.US,D,20110408,000000,18.841,18.9014,18.7637,18.8291,15620547.23709,0
+ABT.US,D,20110411,000000,18.832,19.0262,18.7954,18.9836,20073174.065041,0
+ABT.US,D,20110412,000000,18.8638,19.1848,18.8638,19.0262,27098224.638257,0
+ABT.US,D,20110413,000000,19.0302,19.2096,18.942,18.9916,19095241.23412,0
+ABT.US,D,20110414,000000,18.9836,19.2551,18.9262,19.1977,20579757.305174,0
+ABT.US,D,20110415,000000,19.3305,19.5613,19.2403,19.5336,34908202.56582,0
+ABT.US,D,20110418,000000,19.4177,19.4217,19.1442,19.2987,29311626.044483,0
+ABT.US,D,20110419,000000,19.2215,19.2799,19.164,19.2324,21440934.583903,0
+ABT.US,D,20110420,000000,19.5059,19.5653,18.839,19.1224,34741238.079356,0
+ABT.US,D,20110421,000000,19.0916,19.9369,19.06,19.4989,49186327.881928,0
+ABT.US,D,20110425,000000,19.4097,19.4474,19.0828,19.3146,20408929.661443,0
+ABT.US,D,20110426,000000,19.2621,19.5138,19.1927,19.4871,19459301.42088,0
+ABT.US,D,20110427,000000,19.4871,19.6694,19.4246,19.6416,18630789.417608,0
+ABT.US,D,20110428,000000,19.5693,19.705,19.5455,19.6822,16064831.515765,0
+ABT.US,D,20110429,000000,19.6941,19.7189,19.5336,19.5871,15175306.251755,0
+ABT.US,D,20110502,000000,19.6574,19.8468,19.6109,19.7952,20368273.66518,0
+ABT.US,D,20110503,000000,19.6862,19.9121,19.6297,19.8923,27393664.333484,0
+ABT.US,D,20110504,000000,19.9012,19.9518,19.8646,19.928,18545026.922587,0
+ABT.US,D,20110505,000000,19.8903,19.928,19.705,19.7872,17163526.360308,0
+ABT.US,D,20110506,000000,19.8546,19.9012,19.6902,19.7664,15141124.172388,0
+ABT.US,D,20110509,000000,19.7644,19.8546,19.6733,19.821,15372874.250275,0
+ABT.US,D,20110510,000000,19.8854,19.9151,19.8002,19.8903,10459583.074261,0
+ABT.US,D,20110511,000000,19.9121,20.0806,19.8903,19.9696,20357740.809275,0
+ABT.US,D,20110512,000000,19.9518,20.2312,19.8546,20.1529,21326347.768641,0
+ABT.US,D,20110513,000000,20.1123,20.4175,20.037,20.1361,21424281.025587,0
+ABT.US,D,20110516,000000,20.1321,20.4006,20.1004,20.3273,19379852.38246,0
+ABT.US,D,20110517,000000,20.2867,20.2867,19.9924,20.1411,18168542.668658,0
+ABT.US,D,20110518,000000,20.1905,20.3075,20.1549,20.2579,18596788.991403,0
+ABT.US,D,20110519,000000,20.3154,20.3273,19.9963,20.1083,16269737.292888,0
+ABT.US,D,20110520,000000,20.1004,20.2907,19.924,20.1449,19776106.555636,0
+ABT.US,D,20110523,000000,19.9498,20.1361,19.8903,20.0399,16473346.268264,0
+ABT.US,D,20110524,000000,20.1083,20.1549,19.9498,20.0717,11842925.397777,0
+ABT.US,D,20110525,000000,20.0647,20.0885,19.8428,19.9418,16069067.062017,0
+ABT.US,D,20110526,000000,19.919,19.9845,19.4097,19.6248,48358668.639338,0
+ABT.US,D,20110527,000000,19.6168,19.6694,19.3345,19.4067,24835677.977947,0
+ABT.US,D,20110531,000000,19.5395,19.6802,19.4405,19.6704,30215961.087204,0
+ABT.US,D,20110601,000000,19.6574,19.7486,19.4791,19.5405,17810032.995214,0
+ABT.US,D,20110602,000000,19.5267,19.5267,19.2096,19.2879,23610712.992203,0
+ABT.US,D,20110603,000000,19.167,19.3027,19.051,19.2284,17009207.961546,0
+ABT.US,D,20110606,000000,19.2324,19.2799,19.1501,19.2056,15698100.018324,0
+ABT.US,D,20110607,000000,19.3077,19.4861,19.2512,19.3393,19176770.201258,0
+ABT.US,D,20110608,000000,19.2889,19.4285,19.2561,19.4009,15276914.957701,0
+ABT.US,D,20110609,000000,19.4117,19.6139,19.3355,19.4009,18418454.026115,0
+ABT.US,D,20110610,000000,19.3255,19.3761,19.159,19.159,19864397.057177,0
+ABT.US,D,20110613,000000,19.2839,19.4365,19.2591,19.3463,20529807.731252,0
+ABT.US,D,20110614,000000,19.4711,19.4711,19.2512,19.3027,22867439.717331,0
+ABT.US,D,20110615,000000,19.2551,19.4445,19.2135,19.3107,17897172.017537,0
+ABT.US,D,20110616,000000,19.3117,19.3611,19.2324,19.3117,17279453.372241,0
+ABT.US,D,20110617,000000,19.4989,19.6574,19.4365,19.4493,23323087.410542,0
+ABT.US,D,20110620,000000,19.4543,19.6416,19.4097,19.5812,14805241.418773,0
+ABT.US,D,20110621,000000,19.6574,19.7516,19.5931,19.6733,14213937.161754,0
+ABT.US,D,20110622,000000,19.6089,19.705,19.5931,19.6059,12125220.468287,0
+ABT.US,D,20110623,000000,19.4841,19.5851,19.274,19.5405,18391883.21428,0
+ABT.US,D,20110624,000000,19.5267,19.5267,19.3771,19.4781,13800950.71389,0
+ABT.US,D,20110627,000000,19.5138,19.6248,19.4365,19.5336,12178113.832635,0
+ABT.US,D,20110628,000000,19.6337,19.709,19.5812,19.6694,13511684.198655,0
+ABT.US,D,20110629,000000,19.6862,19.6922,19.5653,19.6337,14388475.575934,0
+ABT.US,D,20110630,000000,19.8516,19.8666,19.6941,19.807,15382538.198551,0
+ABT.US,D,20110701,000000,19.7804,19.9874,19.7218,19.9874,14727633.132405,0
+ABT.US,D,20110705,000000,19.9874,20.0607,19.922,20.0082,13406397.016157,0
+ABT.US,D,20110706,000000,20.0479,20.1173,20.0082,20.0519,9492975.3088729,0
+ABT.US,D,20110707,000000,20.1371,20.1777,20.037,20.1559,13092357.046216,0
+ABT.US,D,20110708,000000,20.0399,20.1212,19.922,20.0717,13684071.032037,0
+ABT.US,D,20110711,000000,19.927,20.0261,19.8923,20.0142,14265769.873467,0
+ABT.US,D,20110712,000000,19.9775,20.1599,19.8566,20.0558,19291250.04299,0
+ABT.US,D,20110713,000000,20.1599,20.2599,19.9815,20.0399,18441461.408402,0
+ABT.US,D,20110714,000000,20.03,20.2559,20.0172,20.1905,16493723.716423,0
+ABT.US,D,20110715,000000,20.2401,20.2887,20.0519,20.1489,14789972.461232,0
+ABT.US,D,20110718,000000,20.1053,20.1459,19.8526,19.9587,14103990.575623,0
+ABT.US,D,20110719,000000,19.9845,20.1014,19.8596,20.0885,15559459.296719,0
+ABT.US,D,20110720,000000,20.2065,20.2223,19.7179,19.9042,23616973.971224,0
+ABT.US,D,20110721,000000,20.0479,20.1629,19.9775,20.0717,18406932.169656,0
+ABT.US,D,20110722,000000,20.1053,20.1459,20.0053,20.1133,13064246.219232,0
+ABT.US,D,20110725,000000,20.0142,20.2065,19.9399,19.9736,18469010.119765,0
+ABT.US,D,20110726,000000,20.0082,20.0082,19.8042,19.819,15435273.120973,0
+ABT.US,D,20110727,000000,19.7358,19.819,19.6574,19.6872,18215711.940002,0
+ABT.US,D,20110728,000000,19.6614,19.7972,19.5851,19.6089,13078627.094642,0
+ABT.US,D,20110729,000000,19.5157,19.601,19.4295,19.4939,21471162.679421,0
+ABT.US,D,20110801,000000,19.6089,19.6089,19.047,19.1709,24499252.283211,0
+ABT.US,D,20110802,000000,19.0966,19.163,18.944,19.0639,25332825.345443,0
+ABT.US,D,20110803,000000,19.0184,19.1273,18.7478,19.1006,25453129.189421,0
+ABT.US,D,20110804,000000,18.942,19.1134,18.5149,18.5239,42275099.16232,0
+ABT.US,D,20110805,000000,18.7171,19.27,18.401,19.0768,45113161.392226,0
+ABT.US,D,20110808,000000,18.7241,19.0402,18.0651,18.2544,48466318.322139,0
+ABT.US,D,20110809,000000,18.4238,18.5783,17.5805,18.4436,51314367.439276,0
+ABT.US,D,20110810,000000,18.4327,18.4624,17.7579,17.8085,35829940.990746,0
+ABT.US,D,20110811,000000,17.8125,18.9341,17.7064,18.7567,37746830.948083,0
+ABT.US,D,20110812,000000,19.0074,19.0074,18.5357,18.8489,26308603.568013,0
+ABT.US,D,20110815,000000,18.9976,19.0362,18.7399,18.9578,18172150.502313,0
+ABT.US,D,20110816,000000,18.8994,19.1491,18.6983,19.0184,18949716.866819,0
+ABT.US,D,20110817,000000,19.0322,19.1888,18.8459,19.047,13085933.588534,0
+ABT.US,D,20110818,000000,18.7211,18.8677,18.3158,18.5625,26206555.866923,0
+ABT.US,D,20110819,000000,18.4357,18.8192,18.4198,18.6417,24662165.904139,0
+ABT.US,D,20110822,000000,18.947,18.9936,18.7082,18.7567,19905768.565065,0
+ABT.US,D,20110823,000000,18.7676,19.2175,18.7567,19.1848,20732414.586679,0
+ABT.US,D,20110824,000000,19.0976,19.4197,19.047,19.4167,18262939.74403,0
+ABT.US,D,20110825,000000,19.4613,19.4613,18.8994,18.9708,17520060.051012,0
+ABT.US,D,20110826,000000,18.839,19.0936,18.4703,19.047,21724554.71332,0
+ABT.US,D,20110829,000000,19.2135,19.4613,19.158,19.4474,12084771.354794,0
+ABT.US,D,20110830,000000,19.3929,19.702,19.2046,19.6535,18938514.921764,0
+ABT.US,D,20110831,000000,19.7516,19.9854,19.6733,19.9498,27825478.122515,0
+ABT.US,D,20110901,000000,19.9042,20.0965,19.6822,19.7288,18080210.790565,0
+ABT.US,D,20110902,000000,19.6218,19.6545,19.3751,19.3909,13748071.478121,0
+ABT.US,D,20110906,000000,18.8964,19.5009,18.7676,19.4811,20836702.676779,0
+ABT.US,D,20110907,000000,19.6872,19.926,19.5931,19.8616,16865234.710421,0
+ABT.US,D,20110908,000000,19.7476,19.813,19.5257,19.5356,23341676.584228,0
+ABT.US,D,20110909,000000,19.4167,19.4227,19.0768,19.1541,23261272.857518,0
+ABT.US,D,20110912,000000,19.0144,19.1927,18.8489,19.1848,19179095.361744,0
+ABT.US,D,20110913,000000,19.2403,19.2928,19.0976,19.2135,15161570.245076,0
+ABT.US,D,20110914,000000,19.3077,19.5267,18.9806,19.3393,18103406.890304,0
+ABT.US,D,20110915,000000,19.5088,19.5564,19.3156,19.4821,17593523.617708,0
+ABT.US,D,20110916,000000,19.5931,19.819,19.4949,19.816,26571872.488061,0
+ABT.US,D,20110919,000000,19.5267,19.8042,19.4861,19.7466,17830233.836132,0
+ABT.US,D,20110920,000000,19.8418,20.2065,19.7882,20.0399,19683298.945441,0
+ABT.US,D,20110921,000000,20.0855,20.2351,19.6446,19.6535,20110150.575568,0
+ABT.US,D,20110922,000000,19.2759,19.3701,18.9748,19.2561,33178938.123877,0
+ABT.US,D,20110923,000000,19.27,19.4503,19.1402,19.3582,27058701.955895,0
+ABT.US,D,20110926,000000,19.4285,19.4731,19.0688,19.275,26187207.786688,0
+ABT.US,D,20110927,000000,19.2175,19.6248,19.1541,19.4454,20903291.680439,0
+ABT.US,D,20110928,000000,19.5297,19.7328,19.3037,19.3355,15466028.010665,0
+ABT.US,D,20110929,000000,19.5395,19.8596,19.4563,19.6932,19588218.65234,0
+ABT.US,D,20110930,000000,19.5663,19.8458,19.4246,19.4246,21732192.219643,0
+ABT.US,D,20111003,000000,19.3315,19.6416,19.0322,19.047,29692927.134787,0
+ABT.US,D,20111004,000000,18.8776,19.2225,18.5963,19.1818,28473476.331727,0
+ABT.US,D,20111005,000000,19.2403,19.4365,19.049,19.4137,19077888.311126,0
+ABT.US,D,20111006,000000,19.4137,19.4939,19.2453,19.4365,63692447.092184,0
+ABT.US,D,20111007,000000,19.596,19.7516,19.5177,19.5723,75562944.412561,0
+ABT.US,D,20111010,000000,19.825,19.9864,19.7407,19.9864,28870386.474658,0
+ABT.US,D,20111011,000000,19.9646,20.0855,19.8695,20.0142,60923598.754143,0
+ABT.US,D,20111012,000000,20.032,20.2609,20.0003,20.0568,16824135.682277,0
+ABT.US,D,20111013,000000,20.1381,20.143,19.8616,19.9914,12611173.964201,0
+ABT.US,D,20111014,000000,20.0855,20.2243,20.0479,20.2123,11869589.054562,0
+ABT.US,D,20111017,000000,20.0895,20.2203,19.9092,19.9508,16910547.082764,0
+ABT.US,D,20111018,000000,19.9131,20.2421,19.7516,20.1014,18831518.181165,0
+ABT.US,D,20111019,000000,21.2865,21.3152,20.2995,20.4135,97755746.484318,0
+ABT.US,D,20111020,000000,20.5066,20.8445,20.4304,20.7177,45696143.916008,0
+ABT.US,D,20111021,000000,20.9219,20.9496,20.5492,20.6444,34864228.371779,0
+ABT.US,D,20111024,000000,20.5344,20.6374,20.4086,20.4868,27991514.159479,0
+ABT.US,D,20111025,000000,20.5027,20.6374,20.2917,20.3125,25175318.93367,0
+ABT.US,D,20111026,000000,20.4988,20.6048,20.3402,20.5662,22054321.810446,0
+ABT.US,D,20111027,000000,20.7464,20.8138,20.57,20.7514,26233966.320046,0
+ABT.US,D,20111028,000000,20.7821,20.8555,20.586,20.7851,19551471.226635,0
+ABT.US,D,20111031,000000,20.7821,20.8575,20.5245,20.6484,21221300.771992,0
+ABT.US,D,20111101,000000,20.2956,20.5066,20.1895,20.2243,23033454.561427,0
+ABT.US,D,20111102,000000,20.4264,20.4988,20.2005,20.2669,16276831.85809,0
+ABT.US,D,20111103,000000,20.363,20.683,20.358,20.6374,18082725.677689,0
+ABT.US,D,20111104,000000,20.5374,20.5612,20.2589,20.4412,13386287.001822,0
+ABT.US,D,20111107,000000,20.363,20.6008,20.3204,20.5582,14951203.772033,0
+ABT.US,D,20111108,000000,20.5938,20.8218,20.5027,20.798,16829451.055665,0
+ABT.US,D,20111109,000000,20.57,20.6088,20.1837,20.2917,17992175.612637,0
+ABT.US,D,20111110,000000,20.4135,20.7336,20.3798,20.6791,14075210.659489,0
+ABT.US,D,20111111,000000,20.8327,20.9297,20.7821,20.9011,12854971.683538,0
+ABT.US,D,20111114,000000,20.8961,20.9258,20.683,20.792,12491793.523803,0
+ABT.US,D,20111115,000000,20.8683,20.9981,20.7464,20.8881,16334349.304623,0
+ABT.US,D,20111116,000000,20.8059,20.8445,20.586,20.6117,14302169.130608,0
+ABT.US,D,20111117,000000,20.5434,20.683,20.2709,20.472,14983766.110697,0
+ABT.US,D,20111118,000000,20.5453,20.6672,20.472,20.5126,15739472.535396,0
+ABT.US,D,20111121,000000,20.2243,20.4264,20.1687,20.2283,16351122.955863,0
+ABT.US,D,20111122,000000,20.2283,20.3243,20.0974,20.1965,13759395.53447,0
+ABT.US,D,20111123,000000,20.1251,20.2758,20.0479,20.0657,15116429.434053,0
+ABT.US,D,20111125,000000,20.0082,20.1212,19.9538,19.9538,5776291.0414789,0
+ABT.US,D,20111128,000000,20.1965,20.4086,20.1837,20.3967,14599996.555744,0
+ABT.US,D,20111129,000000,20.4809,20.581,20.3164,20.3343,15648332.097565,0
+ABT.US,D,20111130,000000,20.7613,20.9278,20.7296,20.9079,25314756.910823,0
+ABT.US,D,20111201,000000,20.7742,20.9981,20.7742,20.8961,18781729.067536,0
+ABT.US,D,20111202,000000,20.9219,21.0131,20.6791,20.7593,16709474.187382,0
+ABT.US,D,20111205,000000,20.8723,20.9783,20.69,20.8168,15494237.737704,0
+ABT.US,D,20111206,000000,20.8832,21.0061,20.7356,20.904,14121833.962158,0
+ABT.US,D,20111207,000000,20.8733,21.0358,20.7227,20.9675,22673392.762623,0
+ABT.US,D,20111208,000000,20.9209,20.9843,20.7276,20.7712,16270352.895274,0
+ABT.US,D,20111209,000000,20.8099,20.9783,20.692,20.9189,12860456.599878,0
+ABT.US,D,20111212,000000,20.7891,20.8881,20.6256,20.8029,13997814.301812,0
+ABT.US,D,20111213,000000,20.8029,21.0209,20.7663,20.8327,17251292.086043,0
+ABT.US,D,20111214,000000,20.7554,20.8753,20.692,20.7891,16720496.497643,0
+ABT.US,D,20111215,000000,20.9496,21.0605,20.9189,21.0407,21245833.031664,0
+ABT.US,D,20111216,000000,21.0605,21.0685,20.9397,21.0407,28212077.430075,0
+ABT.US,D,20111219,000000,21.0131,21.0557,20.7613,20.8327,16162057.33456,0
+ABT.US,D,20111220,000000,20.9645,21.0527,20.9377,21.0289,18839893.401166,0
+ABT.US,D,20111221,000000,20.9803,21.2588,20.9743,21.2528,26752942.342637,0
+ABT.US,D,20111222,000000,21.2558,21.4074,21.124,21.332,23979898.825715,0
+ABT.US,D,20111223,000000,21.4064,21.4788,21.2875,21.4738,13727917.05968,0
+ABT.US,D,20111227,000000,21.3964,21.5957,21.3964,21.553,9139265.3156712,0
+ABT.US,D,20111228,000000,21.4986,21.6056,21.3786,21.3994,10468436.647592,0
+ABT.US,D,20111229,000000,21.3916,21.6145,21.3916,21.5927,11570412.350097,0
+ABT.US,D,20111230,000000,21.5332,21.6343,21.4936,21.553,10742416.039971,0
+ABT.US,D,20120103,000000,21.6957,21.7839,21.4896,21.7423,22146507.763148,0
+ABT.US,D,20120104,000000,21.7453,21.7839,21.553,21.6591,16735277.010011,0
+ABT.US,D,20120105,000000,21.6641,21.6957,21.5382,21.6066,16421990.900697,0
+ABT.US,D,20120106,000000,21.6551,21.6641,21.3876,21.4104,15003357.404334,0
+ABT.US,D,20120109,000000,21.4658,21.4817,21.2875,21.4064,13504990.279596,0
+ABT.US,D,20120110,000000,21.5412,21.5689,21.445,21.5084,15261199.940727,0
+ABT.US,D,20120111,000000,21.4986,21.5223,21.3262,21.4262,17207548.995194,0
+ABT.US,D,20120112,000000,21.5223,21.6036,21.3093,21.3262,19270821.126435,0
+ABT.US,D,20120113,000000,21.2657,21.4788,21.2419,21.4302,17517449.291384,0
+ABT.US,D,20120117,000000,21.6155,21.7453,21.5332,21.5382,19350350.899594,0
+ABT.US,D,20120118,000000,21.3955,21.5649,21.3172,21.4034,18371084.936293,0
+ABT.US,D,20120119,000000,21.3776,21.4302,21.2845,21.4302,16459867.603564,0
+ABT.US,D,20120120,000000,21.5084,21.5739,21.35,21.557,21954881.84143,0
+ABT.US,D,20120123,000000,21.5967,21.6016,21.445,21.5412,15075051.871059,0
+ABT.US,D,20120124,000000,21.5332,21.6482,21.5332,21.6432,19572776.115111,0
+ABT.US,D,20120125,000000,21.3142,21.4381,21.1319,21.3528,31590069.37493,0
+ABT.US,D,20120126,000000,21.4381,21.4381,21.1577,21.2152,18840755.244507,0
+ABT.US,D,20120127,000000,21.2191,21.3528,21.1468,21.2716,16532287.673758,0
+ABT.US,D,20120130,000000,21.122,21.1389,20.904,21.0605,24926507.587033,0
+ABT.US,D,20120131,000000,21.1012,21.1676,20.8614,20.9357,32117595.206397,0
+ABT.US,D,20120201,000000,20.9535,21.0725,20.8911,20.9783,36280926.25277,0
+ABT.US,D,20120202,000000,20.9713,21.0953,20.8634,21.0527,23767364.624927,0
+ABT.US,D,20120203,000000,21.1775,21.3172,21.1319,21.2657,20567266.631846,0
+ABT.US,D,20120206,000000,21.1617,21.4381,21.1349,21.4134,20940987.739327,0
+ABT.US,D,20120207,000000,21.3578,21.5967,21.339,21.5382,15326727.282567,0
+ABT.US,D,20120208,000000,21.5808,21.5808,21.4104,21.4866,13627792.86375,0
+ABT.US,D,20120209,000000,21.449,21.4986,21.2617,21.3648,14519465.67182,0
+ABT.US,D,20120210,000000,21.2845,21.3222,21.1864,21.3073,14243590.022256,0
+ABT.US,D,20120213,000000,21.3262,21.3806,21.3044,21.3262,10006702.564236,0
+ABT.US,D,20120214,000000,21.3262,21.344,21.1617,21.2964,14578962.128646,0
+ABT.US,D,20120215,000000,21.3806,21.5451,21.2686,21.442,18718324.040153,0
+ABT.US,D,20120216,000000,21.4708,21.6234,21.3698,21.5937,15504722.152766,0
+ABT.US,D,20120217,000000,21.7503,21.8375,21.667,21.7879,20143562.647361,0
+ABT.US,D,20120221,000000,21.7839,21.8047,21.6709,21.7145,17484275.387072,0
+ABT.US,D,20120222,000000,21.6551,21.8007,21.6403,21.7423,16035394.62069,0
+ABT.US,D,20120223,000000,21.7165,21.8047,21.7057,21.7631,17509365.725628,0
+ABT.US,D,20120224,000000,21.7761,21.9385,21.7453,21.9256,12356919.077779,0
+ABT.US,D,20120227,000000,21.7533,21.9415,21.6977,21.884,12256752.496111,0
+ABT.US,D,20120228,000000,21.9217,22.0852,21.8711,22.0505,15238704.21485,0
+ABT.US,D,20120229,000000,22.096,22.1149,21.888,21.888,20950917.103057,0
+ABT.US,D,20120301,000000,21.884,22.2011,21.8751,22.1604,16928802.216467,0
+ABT.US,D,20120302,000000,22.1446,22.2408,22.0049,22.1892,14082021.643919,0
+ABT.US,D,20120305,000000,22.1386,22.2308,22.099,22.1466,14762631.641822,0
+ABT.US,D,20120306,000000,22.0782,22.1258,21.7621,21.7829,22026042.449693,0
+ABT.US,D,20120307,000000,21.8245,21.8245,21.6165,21.7523,14399673.484253,0
+ABT.US,D,20120308,000000,22.0782,22.322,22,22.2298,26920902.893946,0
+ABT.US,D,20120309,000000,22.218,22.4241,22.1972,22.4082,20419093.155916,0
+ABT.US,D,20120312,000000,22.3448,22.5787,22.3448,22.5113,17506382.577017,0
+ABT.US,D,20120313,000000,22.5975,22.8026,22.5499,22.7818,21603870.406884,0
+ABT.US,D,20120314,000000,22.7451,22.8065,22.6777,22.8065,18761340.518351,0
+ABT.US,D,20120315,000000,22.7293,22.9582,22.7213,22.8541,20567254.521634,0
+ABT.US,D,20120316,000000,22.9195,23.087,22.9036,22.975,31579273.121939,0
+ABT.US,D,20120319,000000,23.0998,23.4139,23.0711,23.2831,28129490.837855,0
+ABT.US,D,20120320,000000,23.1543,23.41,23.1543,23.3515,17500430.408373,0
+ABT.US,D,20120321,000000,23.2941,23.3981,23.2019,23.3485,16960955.835515,0
+ABT.US,D,20120322,000000,23.2445,23.3237,23.19,23.2405,17461755.440773,0
+ABT.US,D,20120323,000000,23.2197,23.4071,23.2158,23.3525,16842892.380549,0
+ABT.US,D,20120326,000000,23.4269,23.5804,23.4269,23.5804,19048653.2529,0
+ABT.US,D,20120327,000000,23.5576,23.7736,23.5576,23.7112,16708566.93075,0
+ABT.US,D,20120328,000000,23.731,23.7696,23.5111,23.632,18347601.219045,0
+ABT.US,D,20120329,000000,23.4962,23.5983,23.4298,23.5765,13760972.889437,0
+ABT.US,D,20120330,000000,23.6191,23.7112,23.5933,23.6964,22777191.398368,0
+ABT.US,D,20120402,000000,23.6389,23.7004,23.5973,23.6776,21046824.927235,0
+ABT.US,D,20120403,000000,23.6458,23.74,23.5477,23.6389,17019705.496003,0
+ABT.US,D,20120404,000000,23.631,24.1928,23.4863,23.7638,36799308.875029,0
+ABT.US,D,20120405,000000,23.736,23.7736,23.623,23.7004,15258792.027133,0
+ABT.US,D,20120409,000000,23.5091,23.7192,23.4001,23.5715,16397325.428705,0
+ABT.US,D,20120410,000000,23.5834,23.5864,23.1712,23.2515,20644749.779367,0
+ABT.US,D,20120411,000000,23.3377,23.5567,23.2356,23.2643,17326156.400465,0
+ABT.US,D,20120412,000000,23.3209,23.3645,23.19,23.2881,16535397.979583,0
+ABT.US,D,20120413,000000,23.3099,23.3565,23.1563,23.2356,14669075.216922,0
+ABT.US,D,20120416,000000,23.2881,23.4516,23.2753,23.3377,14818857.332529,0
+ABT.US,D,20120417,000000,23.3803,23.6181,23.2941,23.5616,15521787.458251,0
+ABT.US,D,20120418,000000,23.5923,23.8084,23.2991,23.5745,19565610.907012,0
+ABT.US,D,20120419,000000,23.3247,23.3525,23.0206,23.2049,28195981.950642,0
+ABT.US,D,20120420,000000,23.1563,23.4823,23.1236,23.3495,22311753.608853,0
+ABT.US,D,20120423,000000,23.2197,23.3723,23.1444,23.3455,18390689.349325,0
+ABT.US,D,20120424,000000,23.3565,23.7043,23.3565,23.6815,22333023.17588,0
+ABT.US,D,20120425,000000,23.7232,24.0887,23.6548,24.0194,23433328.67847,0
+ABT.US,D,20120426,000000,24.0035,24.2087,23.9302,24.1215,17261673.564313,0
+ABT.US,D,20120427,000000,24.2087,24.2741,24.1521,24.1729,13049861.307085,0
+ABT.US,D,20120430,000000,24.0729,24.2741,24.0591,24.2007,15241147.449894,0
+ABT.US,D,20120501,000000,24.1859,24.3989,24.0006,24.2651,15770349.536381,0
+ABT.US,D,20120502,000000,24.2127,24.4712,24.2127,24.4306,17960682.000083,0
+ABT.US,D,20120503,000000,24.3989,24.6436,24.3454,24.5842,22263185.608155,0
+ABT.US,D,20120504,000000,24.5099,24.5426,24.1957,24.3325,21582431.296906,0
+ABT.US,D,20120507,000000,24.1363,24.4673,24.1363,24.3741,24339367.224186,0
+ABT.US,D,20120508,000000,24.2651,24.4425,24.0957,24.4118,16519280.298098,0
+ABT.US,D,20120509,000000,24.2087,24.2433,23.849,23.8747,31992521.957705,0
+ABT.US,D,20120510,000000,24.0155,24.3246,24.0006,24.2631,17748651.38223,0
+ABT.US,D,20120511,000000,24.2007,24.3365,24.1809,24.1928,11125065.400418,0
+ABT.US,D,20120514,000000,23.9659,24.1928,23.955,24.0521,13695975.369323,0
+ABT.US,D,20120515,000000,24.0917,24.2127,24.0273,24.1333,16644793.551119,0
+ABT.US,D,20120516,000000,24.2701,24.4634,24.1483,24.39,16241871.697674,0
+ABT.US,D,20120517,000000,24.3365,24.4871,24.2553,24.2651,11968896.820442,0
+ABT.US,D,20120518,000000,24.282,24.3454,23.9639,24.0085,18455745.402124,0
+ABT.US,D,20120521,000000,24.0194,24.2374,24.0194,24.1007,15495100.590229,0
+ABT.US,D,20120522,000000,24.0957,24.3117,24.063,24.1729,19955831.167621,0
+ABT.US,D,20120523,000000,24.0343,24.1899,23.8014,23.9302,14750626.386113,0
+ABT.US,D,20120524,000000,24.0155,24.395,24.0006,24.3365,24293844.941521,0
+ABT.US,D,20120525,000000,24.2433,24.506,24.2195,24.2741,12289391.532777,0
+ABT.US,D,20120529,000000,24.3504,24.39,24.1215,24.2325,12364792.733214,0
+ABT.US,D,20120530,000000,24.1333,24.3622,24.0591,24.0917,15622255.786007,0
+ABT.US,D,20120531,000000,24.1293,24.2295,23.9441,24.0917,14390958.169162,0
+ABT.US,D,20120601,000000,23.844,23.9946,23.5358,23.5973,21022887.07708,0
+ABT.US,D,20120604,000000,23.6062,23.631,23.3723,23.4823,21467443.8355,0
+ABT.US,D,20120605,000000,23.41,23.5705,23.1871,23.5131,19444854.948495,0
+ABT.US,D,20120606,000000,23.5586,23.8133,23.3555,23.8034,14047298.641799,0
+ABT.US,D,20120607,000000,23.9253,24.0105,23.7984,23.8618,20227658.979203,0
+ABT.US,D,20120608,000000,23.841,24.1363,23.8084,24.1293,14693597.384752,0
+ABT.US,D,20120611,000000,24.2047,24.2553,23.9778,23.9867,10252005.986456,0
+ABT.US,D,20120612,000000,23.9907,24.1729,23.8628,24.1591,10719033.241147,0
+ABT.US,D,20120613,000000,24.0659,24.1363,23.9144,23.9867,13210667.751322,0
+ABT.US,D,20120614,000000,24.0155,24.2859,23.9332,24.2325,15754528.555062,0
+ABT.US,D,20120615,000000,24.3325,24.4852,24.2988,24.3692,19833468.587796,0
+ABT.US,D,20120618,000000,24.3622,24.5099,24.3622,24.4514,10104474.351704,0
+ABT.US,D,20120619,000000,24.4852,24.606,24.4712,24.5138,11578421.23622,0
+ABT.US,D,20120620,000000,24.506,24.5624,24.3414,24.493,13235673.318402,0
+ABT.US,D,20120621,000000,24.498,24.613,24.2631,24.2701,15411672.338354,0
+ABT.US,D,20120622,000000,24.2859,24.4663,24.2205,24.3008,17262662.564867,0
+ABT.US,D,20120625,000000,24.1403,24.3583,24.0273,24.2245,28069461.531751,0
+ABT.US,D,20120626,000000,24.2325,24.4078,24.1899,24.3117,9190693.3445037,0
+ABT.US,D,20120627,000000,24.3692,24.613,24.3652,24.5138,8811776.9565579,0
+ABT.US,D,20120628,000000,24.4346,24.5426,24.2195,24.5298,11064565.814459,0
+ABT.US,D,20120629,000000,24.6526,25.1361,24.606,25.1361,32035318.433738,0
+ABT.US,D,20120702,000000,25.041,25.2194,24.9577,25.2045,14471102.535522,0
+ABT.US,D,20120703,000000,25.1361,25.3472,25.1074,25.2778,8205452.001322,0
+ABT.US,D,20120705,000000,25.2481,25.3274,25.1074,25.2481,51308400.13287,0
+ABT.US,D,20120706,000000,25.1074,25.2521,25.0261,25.2481,54388499.055614,0
+ABT.US,D,20120709,000000,25.2828,25.5919,25.268,25.585,59376517.296992,0
+ABT.US,D,20120710,000000,25.6127,25.8545,25.5077,25.6039,28186573.325979,0
+ABT.US,D,20120711,000000,25.6465,25.7387,25.5166,25.6127,18344073.110945,0
+ABT.US,D,20120712,000000,25.4681,25.6801,25.4304,25.5949,20459293.000903,0
+ABT.US,D,20120713,000000,25.6385,25.7387,25.5949,25.7207,11831217.851417,0
+ABT.US,D,20120716,000000,25.6425,25.7783,25.5801,25.7317,11173676.796039,0
+ABT.US,D,20120717,000000,25.7317,26.1776,25.7207,26.1182,14960125.969893,0
+ABT.US,D,20120718,000000,25.917,26.2499,25.8674,25.91,18190093.798088,0
+ABT.US,D,20120719,000000,25.9903,26.0101,25.7713,25.8585,14044796.87407,0
+ABT.US,D,20120720,000000,25.7763,25.8119,25.4988,25.5692,17460056.983698,0
+ABT.US,D,20120723,000000,25.1183,25.48,25.1183,25.4046,14026487.244417,0
+ABT.US,D,20120724,000000,25.3552,25.4076,24.9597,25.1272,13974349.759064,0
+ABT.US,D,20120725,000000,25.2204,25.3096,25.0519,25.2006,13802558.344384,0
+ABT.US,D,20120726,000000,25.4572,25.5474,25.3304,25.4076,14419719.919981,0
+ABT.US,D,20120727,000000,25.484,26.2499,25.484,26.0914,23391102.391531,0
+ABT.US,D,20120730,000000,25.9992,26.1974,25.9457,26.1726,13663249.542812,0
+ABT.US,D,20120731,000000,26.1974,26.2816,26.0508,26.0596,17871881.860501,0
+ABT.US,D,20120801,000000,26.1092,26.2301,25.9626,25.9774,11170897.502643,0
+ABT.US,D,20120802,000000,26.1726,26.3807,25.8001,26.0706,18283436.27593,0
+ABT.US,D,20120803,000000,26.2816,26.5065,26.141,26.1676,14935364.625398,0
+ABT.US,D,20120806,000000,26.2142,26.2628,26.0756,26.0824,8272019.812112,0
+ABT.US,D,20120807,000000,26.0824,26.1042,25.8714,25.9487,11601671.831908,0
+ABT.US,D,20120808,000000,25.91,26.0101,25.8317,25.8981,10106009.320931,0
+ABT.US,D,20120809,000000,25.8119,25.9239,25.7633,25.8278,9577858.8044212,0
+ABT.US,D,20120810,000000,25.8149,25.9903,25.7783,25.9804,7731863.0307073,0
+ABT.US,D,20120813,000000,25.8823,25.9487,25.8119,25.9318,6730589.7867007,0
+ABT.US,D,20120814,000000,26.0022,26.0508,25.8981,26.0022,6996445.2459539,0
+ABT.US,D,20120815,000000,26.031,26.2054,25.9725,26.1042,8963253.4925021,0
+ABT.US,D,20120816,000000,26.0676,26.133,25.9358,26.1092,6811391.1320011,0
+ABT.US,D,20120817,000000,26.1676,26.1676,25.8149,25.9071,10333978.994659,0
+ABT.US,D,20120820,000000,25.9279,25.9774,25.8149,25.8317,8515469.3628852,0
+ABT.US,D,20120821,000000,25.8317,25.917,25.6425,25.6633,10713814.749447,0
+ABT.US,D,20120822,000000,25.59,25.8317,25.5711,25.7545,8031221.3883354,0
+ABT.US,D,20120823,000000,25.7783,25.8516,25.6009,25.6752,8909402.4123111,0
+ABT.US,D,20120824,000000,25.5801,25.8981,25.5801,25.8743,9732754.456568,0
+ABT.US,D,20120827,000000,25.8545,25.9279,25.7683,25.8278,7565327.4475449,0
+ABT.US,D,20120828,000000,25.7595,25.8981,25.5692,25.8317,7005497.62858,0
+ABT.US,D,20120829,000000,25.8674,25.9358,25.7822,25.7822,6906150.5045147,0
+ABT.US,D,20120830,000000,25.6881,25.7871,25.6039,25.7029,7694488.9015906,0
+ABT.US,D,20120831,000000,25.7387,25.8981,25.7029,25.7545,10521329.002756,0
+ABT.US,D,20120904,000000,25.6465,25.8079,25.378,25.7237,11686951.936863,0
+ABT.US,D,20120905,000000,25.804,25.8714,25.6801,25.8387,9360573.364235,0
+ABT.US,D,20120906,000000,25.9239,26.2985,25.8674,26.2965,15037382.05096,0
+ABT.US,D,20120907,000000,26.2906,26.4243,26.133,26.2093,11030326.211589,0
+ABT.US,D,20120910,000000,26.2499,26.4511,26.1974,26.4055,13956611.32769,0
+ABT.US,D,20120911,000000,26.4323,26.5263,26.4085,26.459,11794359.415446,0
+ABT.US,D,20120912,000000,26.459,26.679,26.3807,26.6621,14904147.529325,0
+ABT.US,D,20120913,000000,26.5927,27.223,26.5927,27.223,20209573.388451,0
+ABT.US,D,20120914,000000,27.1903,27.1903,26.7077,26.8306,17981694.225128,0
+ABT.US,D,20120917,000000,26.785,27.1903,26.78,27.1635,16735456.644806,0
+ABT.US,D,20120918,000000,27.0308,27.1635,26.9634,27.0803,13252819.358627,0
+ABT.US,D,20120919,000000,27.1387,27.3527,27.1298,27.2537,13993431.41466,0
+ABT.US,D,20120920,000000,27.1705,27.4539,27.11,27.4539,14386055.552128,0
+ABT.US,D,20120921,000000,27.4707,27.5074,27.3617,27.3617,23754686.243328,0
+ABT.US,D,20120924,000000,27.3527,27.4221,27.2497,27.3567,10465772.401201,0
+ABT.US,D,20120925,000000,27.4281,27.6708,27.3329,27.3409,18076220.476082,0
+ABT.US,D,20120926,000000,27.3409,27.4142,27.1506,27.1903,14565618.694635,0
+ABT.US,D,20120927,000000,27.2289,27.3736,27.1368,27.2418,9132218.1821284,0
+ABT.US,D,20120928,000000,27.2497,27.2497,26.885,26.9426,30819447.207175,0
+ABT.US,D,20121001,000000,26.9148,27.3409,26.8415,27.1477,13680881.000656,0
+ABT.US,D,20121002,000000,27.2785,27.3527,26.885,26.9356,18308089.63771,0
+ABT.US,D,20121003,000000,27.0188,27.5074,26.9426,27.441,23315322.747005,0
+ABT.US,D,20121004,000000,27.4895,27.9235,27.4667,27.8156,17346251.277037,0
+ABT.US,D,20121005,000000,27.9731,28.2595,27.9642,28.1425,16400483.16619,0
+ABT.US,D,20121008,000000,28.0891,28.1217,27.8423,28.0276,9576066.4932122,0
+ABT.US,D,20121009,000000,27.9344,28.0999,27.8076,27.8621,16493160.591618,0
+ABT.US,D,20121010,000000,27.9126,27.9126,27.5133,27.655,10938342.095734,0
+ABT.US,D,20121011,000000,27.771,27.8601,27.4727,27.4806,12535046.151113,0
+ABT.US,D,20121012,000000,27.5539,27.763,27.3905,27.4241,14631550.719354,0
+ABT.US,D,20121015,000000,27.5123,28.5408,27.4311,28.524,39763875.376878,0
+ABT.US,D,20121016,000000,28.5408,28.6856,28.2971,28.5508,17024254.898554,0
+ABT.US,D,20121017,000000,28.418,28.4824,27.0526,27.3319,53635396.326252,0
+ABT.US,D,20121018,000000,26.1568,26.4481,25.5434,26.3807,85977169.701189,0
+ABT.US,D,20121019,000000,26.675,26.6879,26.1132,26.1865,29498381.643064,0
+ABT.US,D,20121022,000000,25.9903,26.125,25.8377,26.0508,28666217.40203,0
+ABT.US,D,20121023,000000,25.7763,26.0716,25.6237,25.8734,25134605.413905,0
+ABT.US,D,20121024,000000,25.9229,26.1647,25.6851,25.9526,19064048.358469,0
+ABT.US,D,20121025,000000,26.1052,26.246,25.914,26.0388,21591895.426701,0
+ABT.US,D,20121026,000000,26.0557,26.0864,25.7039,25.9199,20686884.230541,0
+ABT.US,D,20121031,000000,25.9705,26.1647,25.8139,25.9269,17196844.577968,0
+ABT.US,D,20121101,000000,26.031,26.237,25.8853,25.91,18110420.720766,0
+ABT.US,D,20121102,000000,26.0626,26.1132,25.6921,25.7139,16506005.488615,0
+ABT.US,D,20121105,000000,25.6435,25.7981,25.6098,25.7455,11493325.811982,0
+ABT.US,D,20121106,000000,25.7575,25.8506,25.6395,25.6603,13901907.486817,0
+ABT.US,D,20121107,000000,25.48,25.7178,25.1005,25.5434,29245640.532999,0
+ABT.US,D,20121108,000000,25.5563,25.6851,25.1243,25.1282,21404355.691967,0
+ABT.US,D,20121109,000000,25.3998,25.7931,25.2114,25.6673,23175561.830893,0
+ABT.US,D,20121112,000000,25.7178,25.8575,25.6603,25.6811,16609447.882323,0
+ABT.US,D,20121113,000000,25.586,25.8773,25.5811,25.6019,14915129.472217,0
+ABT.US,D,20121114,000000,25.6237,25.7525,25.1649,25.2332,17010918.528832,0
+ABT.US,D,20121115,000000,25.267,25.3116,24.9093,25.0183,15966594.494363,0
+ABT.US,D,20121116,000000,24.9984,25.1044,24.8478,24.8894,21555366.993976,0
+ABT.US,D,20121119,000000,24.9895,25.1421,24.8022,24.9043,21937655.066466,0
+ABT.US,D,20121120,000000,24.8557,25.1649,24.7893,24.9737,21016248.663155,0
+ABT.US,D,20121121,000000,25.044,25.1282,24.9409,25.0687,11140119.401715,0
+ABT.US,D,20121123,000000,25.1342,25.5305,25.1114,25.5216,7063559.0254173,0
+ABT.US,D,20121126,000000,25.367,25.485,25.1421,25.476,14056368.180557,0
+ABT.US,D,20121127,000000,25.3888,25.5434,25.3076,25.3591,12954302.660654,0
+ABT.US,D,20121128,000000,25.2719,25.5692,25.1906,25.5612,10293778.140488,0
+ABT.US,D,20121129,000000,25.6723,25.8139,25.5612,25.7614,13218994.53048,0
+ABT.US,D,20121130,000000,25.7763,25.8892,25.5959,25.7307,15940923.874869,0
+ABT.US,D,20121203,000000,25.7653,25.8575,25.4066,25.4492,16706113.603865,0
+ABT.US,D,20121204,000000,25.4334,25.7178,25.3591,25.485,15726586.261846,0
+ABT.US,D,20121205,000000,25.4453,25.6514,25.367,25.5513,12493625.193197,0
+ABT.US,D,20121206,000000,25.5355,25.6475,25.4255,25.5642,10731342.261313,0
+ABT.US,D,20121207,000000,25.5434,25.9764,25.4176,25.9398,23383649.565923,0
+ABT.US,D,20121210,000000,25.7575,26.1092,25.6237,25.8625,18556283.363592,0
+ABT.US,D,20121211,000000,25.8625,26.2638,25.8535,26.1944,19514454.34874,0
+ABT.US,D,20121212,000000,26.2112,26.4629,26.0756,26.13,23157973.767972,0
+ABT.US,D,20121213,000000,26.13,26.137,25.6851,25.8575,17313878.66501,0
+ABT.US,D,20121214,000000,25.7257,25.9487,25.7139,25.8704,16620533.771191,0
+ABT.US,D,20121217,000000,25.9626,26.0022,25.7405,25.8099,20315184.519089,0
+ABT.US,D,20121218,000000,25.7803,26.1647,25.6187,26.1002,25708664.730644,0
+ABT.US,D,20121219,000000,26.1192,26.1488,25.7931,25.8655,21888852.935024,0
+ABT.US,D,20121220,000000,25.8892,25.9626,25.7703,25.9487,13918083.700989,0
+ABT.US,D,20121221,000000,25.8139,26.1488,25.7307,26.1468,37786879.415434,0
+ABT.US,D,20121224,000000,26.1468,26.1468,25.8813,25.917,5932143.4002845,0
+ABT.US,D,20121226,000000,25.9487,25.9576,25.6921,25.7525,10972304.172937,0
+ABT.US,D,20121227,000000,25.7178,25.9199,25.586,25.7485,12970917.869969,0
+ABT.US,D,20121228,000000,25.6514,25.7367,25.48,25.4988,13624447.417997,0
+ABT.US,D,20121231,000000,25.3809,25.9398,25.3382,25.9269,23052743.099791,0
+ABT.US,D,20130102,000000,26.7216,26.8474,26.1776,26.5165,24496184.363124,0
+ABT.US,D,20130103,000000,27.222,27.6174,27.0872,27.5252,26771193.439604,0
+ABT.US,D,20130104,000000,27.5728,27.659,27.1784,27.3617,19121966.451145,0
+ABT.US,D,20130107,000000,27.3191,27.5817,27.1784,27.5817,15860036.748908,0
+ABT.US,D,20130108,000000,27.5401,27.763,27.3697,27.5896,18196185.234156,0
+ABT.US,D,20130109,000000,27.8472,27.8908,27.3785,27.771,13674871.308512,0
+ABT.US,D,20130110,000000,27.8809,28.0811,27.8472,28.0028,11686218.25992,0
+ABT.US,D,20130111,000000,28.1465,28.1465,27.6818,27.7234,10298112.586795,0
+ABT.US,D,20130114,000000,27.8136,27.8908,27.5312,27.7164,8243843.3881519,0
+ABT.US,D,20130115,000000,27.5708,27.7164,27.3915,27.4301,15425197.425528,0
+ABT.US,D,20130116,000000,27.5381,27.547,27.0833,27.1665,21065229.420207,0
+ABT.US,D,20130117,000000,27.2864,27.3915,27.1407,27.2319,24400129.198047,0
+ABT.US,D,20130118,000000,27.2497,27.3063,27.0912,27.1982,18037695.876933,0
+ABT.US,D,20130122,000000,27.1982,27.4152,27.0396,27.3329,21760925.713303,0
+ABT.US,D,20130123,000000,27.4231,27.5381,27.1011,27.2567,18040957.560394,0
+ABT.US,D,20130124,000000,27.1279,27.3755,27.0664,27.2497,20971532.718697,0
+ABT.US,D,20130125,000000,27.2725,27.3489,27.1665,27.2408,19113892.977231,0
+ABT.US,D,20130128,000000,27.2567,27.5093,27.2081,27.4152,16456840.050847,0
+ABT.US,D,20130129,000000,27.3915,27.7868,27.3835,27.6916,17630570.771132,0
+ABT.US,D,20130130,000000,27.7462,27.7462,27.5312,27.5966,12541315.203607,0
+ABT.US,D,20130131,000000,27.547,28.1465,27.5093,28.1465,40774669.264998,0
+ABT.US,D,20130201,000000,28.1782,28.3476,27.9235,28.1395,22069565.538379,0
+ABT.US,D,20130204,000000,27.7234,27.9632,27.7234,27.8314,17613654.824913,0
+ABT.US,D,20130205,000000,27.9781,28.2367,27.9543,28.1137,17018021.167508,0
+ABT.US,D,20130206,000000,28.0117,28.4438,27.9711,28.3298,16071390.204135,0
+ABT.US,D,20130207,000000,28.4438,28.5686,28.2723,28.5686,14346397.639078,0
+ABT.US,D,20130208,000000,28.5686,28.7945,28.4884,28.5864,12323557.465197,0
+ABT.US,D,20130211,000000,28.5954,28.6548,28.4438,28.4616,9543292.225858,0
+ABT.US,D,20130212,000000,28.4686,28.6608,28.42,28.4952,8510871.5194911,0
+ABT.US,D,20130213,000000,28.4884,28.7272,28.4536,28.629,8050531.1195693,0
+ABT.US,D,20130214,000000,28.4784,28.8699,28.4784,28.8273,10305708.716564,0
+ABT.US,D,20130215,000000,28.9461,29.1612,28.8947,29.1424,12057520.352781,0
+ABT.US,D,20130219,000000,29.1176,29.3178,28.8699,28.9293,11537485.695923,0
+ABT.US,D,20130220,000000,28.8273,28.9659,28.6707,28.6786,9406130.9683478,0
+ABT.US,D,20130221,000000,28.638,28.6548,28.3625,28.4616,7911980.2153615,0
+ABT.US,D,20130222,000000,28.3962,28.7014,28.2545,28.7014,9512744.2189357,0
+ABT.US,D,20130225,000000,28.743,28.9461,28.4536,28.4686,10477902.795757,0
+ABT.US,D,20130226,000000,28.5518,28.6122,28.1951,28.2971,8899270.2025489,0
+ABT.US,D,20130227,000000,28.2882,28.6221,28.1217,28.4616,12840977.325692,0
+ABT.US,D,20130228,000000,28.5042,28.5448,28.0731,28.0731,19931556.249931,0
+ABT.US,D,20130301,000000,27.986,28.1713,27.873,27.9166,17576806.480785,0
+ABT.US,D,20130304,000000,27.8393,28.522,27.7462,28.5042,7960932.7152552,0
+ABT.US,D,20130305,000000,28.5597,28.8273,28.5518,28.8025,9212957.9671902,0
+ABT.US,D,20130306,000000,28.8025,28.8273,28.3694,28.4686,7718276.3832941,0
+ABT.US,D,20130307,000000,28.4952,28.6925,28.3794,28.6043,6820363.7890724,0
+ABT.US,D,20130308,000000,28.6608,28.8114,28.537,28.8114,6201628.8952463,0
+ABT.US,D,20130311,000000,28.7351,29.0343,28.6786,29.0165,5902330.0794884,0
+ABT.US,D,20130312,000000,28.9383,29.0799,28.9115,29.0611,5994653.2812483,0
+ABT.US,D,20130313,000000,28.9819,29.1037,28.8361,29.0869,5348080.0401824,0
+ABT.US,D,20130314,000000,29.1037,29.1939,29.0165,29.1939,8201004.5263797,0
+ABT.US,D,20130315,000000,29.0086,29.1513,28.3546,28.3625,16499700.105488,0
+ABT.US,D,20130318,000000,28.1951,28.2545,27.7788,27.7957,10708358.090265,0
+ABT.US,D,20130319,000000,27.8462,28.0305,27.6392,27.8631,9076604.0570714,0
+ABT.US,D,20130320,000000,27.9632,28.0979,27.8314,28.0891,8025000.7766845,0
+ABT.US,D,20130321,000000,28.0653,28.0979,27.6818,27.8136,7090013.7810652,0
+ABT.US,D,20130322,000000,27.8314,27.986,27.6916,27.986,6097041.0774266,0
+ABT.US,D,20130325,000000,28.0455,28.313,27.8908,28.0821,8452635.5337805,0
+ABT.US,D,20130326,000000,28.1217,28.537,28.1217,28.537,7049433.4736204,0
+ABT.US,D,20130327,000000,28.3546,28.7787,28.2971,28.7519,10396991.449373,0
+ABT.US,D,20130328,000000,28.743,29.3614,28.6856,29.3426,13805107.543772,0
+ABT.US,D,20130401,000000,29.2256,29.3336,29.0343,29.3336,7258268.004987,0
+ABT.US,D,20130402,000000,29.4535,30.0312,29.3614,30.0084,13190808.014678,0
+ABT.US,D,20130403,000000,30.0173,30.2304,29.8231,30.1729,12209526.710451,0
+ABT.US,D,20130404,000000,30.3384,30.6465,30.2829,30.4493,9284306.2837215,0
+ABT.US,D,20130405,000000,30.2145,30.3651,30.0648,30.168,9930767.505337,0
+ABT.US,D,20130408,000000,30.168,30.3651,29.8479,30.3651,6721767.4980812,0
+ABT.US,D,20130409,000000,30.3721,30.5306,30.2373,30.4553,6554871.6361453,0
+ABT.US,D,20130410,000000,30.5107,30.8546,30.4553,30.819,8051750.2141303,0
+ABT.US,D,20130411,000000,30.8694,31.3135,30.8546,31.0776,8169790.4578594,0
+ABT.US,D,20130412,000000,30.9488,31.0627,30.7952,30.9626,6443462.7420524,0
+ABT.US,D,20130415,000000,30.7199,30.932,30.1124,30.1292,9867041.5573648,0
+ABT.US,D,20130416,000000,30.2541,30.4235,29.939,30.3552,9433088.2977469,0
+ABT.US,D,20130417,000000,30.7199,31.2549,30.4057,31.0865,17222123.633976,0
+ABT.US,D,20130418,000000,31.2282,31.2461,30.5296,30.7565,9294392.0710087,0
+ABT.US,D,20130419,000000,30.932,31.1043,30.7793,31.0181,7993581.8437637,0
+ABT.US,D,20130422,000000,30.819,31.036,30.4841,30.7664,6421135.5499431,0
+ABT.US,D,20130423,000000,30.9408,31.141,30.7377,31.027,6345414.4381031,0
+ABT.US,D,20130424,000000,31.0776,31.1489,30.3453,30.4543,6517233.1007579,0
+ABT.US,D,20130425,000000,30.5375,30.704,30.3978,30.4325,6384676.7509315,0
+ABT.US,D,20130426,000000,30.3205,30.6069,30.2284,30.4057,7353274.6276393,0
+ABT.US,D,20130429,000000,30.4325,30.6792,30.3552,30.6317,3731489.0001839,0
+ABT.US,D,20130430,000000,30.6069,30.8378,30.4235,30.7862,7706640.4890154,0
+ABT.US,D,20130501,000000,30.6614,31.0181,30.5375,30.7664,6545710.2616214,0
+ABT.US,D,20130502,000000,30.811,30.9804,30.7109,30.9092,5039816.6408271,0
+ABT.US,D,20130503,000000,31.0627,31.0627,30.5296,30.6882,6433334.5690273,0
+ABT.US,D,20130506,000000,30.6455,30.6703,29.8528,29.8954,10319111.692446,0
+ABT.US,D,20130507,000000,29.8023,30.0856,29.6705,30.0708,10010288.195838,0
+ABT.US,D,20130508,000000,30.0282,30.2631,29.9212,30.2631,8115347.9957041,0
+ABT.US,D,20130509,000000,30.1778,30.3205,30.0222,30.1719,5829680.9244726,0
+ABT.US,D,20130510,000000,30.2284,30.3621,29.9876,30.165,7994975.5271981,0
+ABT.US,D,20130513,000000,30.061,30.4939,30.053,30.3116,7455884.4443501,0
+ABT.US,D,20130514,000000,30.3701,30.9408,30.2056,30.8992,7566051.0326444,0
+ABT.US,D,20130515,000000,30.9626,31.4412,30.932,31.4055,9417235.0225324,0
+ABT.US,D,20130516,000000,31.2282,31.2461,30.704,30.7109,7360010.9324363,0
+ABT.US,D,20130517,000000,30.704,30.8031,30.2631,30.5097,8454873.9044231,0
+ABT.US,D,20130520,000000,30.811,31.6315,30.7476,31.5264,10655290.137043,0
+ABT.US,D,20130521,000000,31.5641,31.691,31.3283,31.4551,8379145.7282935,0
+ABT.US,D,20130522,000000,31.4898,32.3291,31.3551,31.4551,11971303.724852,0
+ABT.US,D,20130523,000000,31.2639,31.572,31.1043,31.2549,8475293.7383203,0
+ABT.US,D,20130524,000000,30.9963,31.5552,30.9488,31.4898,6511354.6025643,0
+ABT.US,D,20130528,000000,31.6732,32.2241,31.6464,32.1557,10102993.878424,0
+ABT.US,D,20130529,000000,31.905,32.0725,31.1331,31.4551,10406882.464102,0
+ABT.US,D,20130530,000000,31.4551,31.5641,31.2461,31.4254,9077262.0451953,0
+ABT.US,D,20130531,000000,31.2649,31.3986,30.5345,30.5791,14148266.515753,0
+ABT.US,D,20130603,000000,30.5465,31.0032,30.1292,30.9884,12658540.026472,0
+ABT.US,D,20130604,000000,30.9082,31.027,30.4623,30.6882,7274585.5049516,0
+ABT.US,D,20130605,000000,30.6227,30.9884,30.2363,30.271,8495926.5100919,0
+ABT.US,D,20130606,000000,30.2204,30.5553,30.045,30.5553,8289188.0543903,0
+ABT.US,D,20130607,000000,30.811,31.3135,30.7724,31.2787,7190776.7906182,0
+ABT.US,D,20130610,000000,31.2461,31.3372,30.932,31.2639,6031856.8582286,0
+ABT.US,D,20130611,000000,30.9706,31.1142,30.704,30.7109,6149816.3672186,0
+ABT.US,D,20130612,000000,30.922,31.0181,30.3701,30.3879,6320974.0141967,0
+ABT.US,D,20130613,000000,30.2967,30.6882,30.1214,30.6069,7760973.9592729,0
+ABT.US,D,20130614,000000,30.5881,30.9408,30.5097,30.6961,5777627.2014117,0
+ABT.US,D,20130617,000000,30.917,31.1331,30.6227,30.7664,7622170.7590053,0
+ABT.US,D,20130618,000000,30.8378,31.3897,30.7476,31.2787,6645337.9389052,0
+ABT.US,D,20130619,000000,31.0776,31.0776,30.1957,30.1957,8087815.4312887,0
+ABT.US,D,20130620,000000,30.0788,30.0936,29.2444,29.3276,9999126.6181516,0
+ABT.US,D,20130621,000000,29.5199,29.9034,29.4476,29.6705,12138860.602465,0
+ABT.US,D,20130624,000000,29.4277,29.504,28.9303,29.1622,9036580.8193267,0
+ABT.US,D,20130625,000000,29.4208,29.504,29.0819,29.2781,7205170.7854227,0
+ABT.US,D,20130626,000000,29.5288,29.8459,29.3038,29.6893,8247597.5535219,0
+ABT.US,D,20130627,000000,29.8281,29.837,29.3712,29.4862,6752956.3369954,0
+ABT.US,D,20130628,000000,29.4376,29.8707,29.0819,29.0888,24436892.770698,0
+ABT.US,D,20130701,000000,29.1622,29.5754,29.1047,29.2107,7612200.0187215,0
+ABT.US,D,20130702,000000,29.1622,29.4476,28.8967,29.073,6949441.4808263,0
+ABT.US,D,20130703,000000,28.9541,28.9541,28.1197,28.5597,10050686.85012,0
+ABT.US,D,20130705,000000,28.8371,29.1285,28.7619,29.1196,5593194.7449504,0
+ABT.US,D,20130708,000000,29.1443,29.5754,29.1364,29.5288,9048323.6871346,0
+ABT.US,D,20130709,000000,29.5704,29.6547,28.9611,28.9669,12341030.481116,0
+ABT.US,D,20130710,000000,29.0185,29.3643,28.9481,28.9669,10941132.490155,0
+ABT.US,D,20130711,000000,29.3208,29.7567,29.1126,29.614,10772378.720035,0
+ABT.US,D,20130712,000000,29.6823,29.7845,29.398,29.5704,7427404.255934,0
+ABT.US,D,20130715,000000,29.4971,29.7389,29.4297,29.7081,7747790.9855554,0
+ABT.US,D,20130716,000000,29.6635,29.8994,29.5783,29.8915,10143647.856319,0
+ABT.US,D,20130717,000000,30.0411,30.5445,29.9152,29.9926,9532124.5930665,0
+ABT.US,D,20130718,000000,30.0758,30.1699,29.8063,29.8915,8236581.2983662,0
+ABT.US,D,20130719,000000,29.9152,30.05,29.7389,30.0322,8277709.5928529,0
+ABT.US,D,20130722,000000,29.942,30.0896,29.7933,29.9757,5711667.9287181,0
+ABT.US,D,20130723,000000,30.0828,30.81,30.057,30.71,10874740.277422,0
+ABT.US,D,20130724,000000,30.7268,30.7268,30.3096,30.5167,7238724.1430096,0
+ABT.US,D,20130725,000000,30.4919,30.6445,30.3413,30.6297,8949458.9531357,0
+ABT.US,D,20130726,000000,30.6366,30.8536,30.269,30.7942,6434378.0655306,0
+ABT.US,D,20130729,000000,30.6604,30.9398,30.5613,30.7654,6673051.1472995,0
+ABT.US,D,20130730,000000,30.9616,31.0687,30.6941,30.8784,7396933.9561981,0
+ABT.US,D,20130731,000000,30.8685,31.1142,30.6297,30.6693,9514347.8126919,0
+ABT.US,D,20130801,000000,30.8884,31.036,30.71,30.8467,8939390.3219806,0
+ABT.US,D,20130802,000000,30.8021,30.9537,30.71,30.7714,9488006.0856788,0
+ABT.US,D,20130805,000000,30.6782,30.7942,30.5079,30.5167,7776968.5202809,0
+ABT.US,D,20130806,000000,30.3513,30.4295,30.152,30.2254,11358698.616096,0
+ABT.US,D,20130807,000000,30.2016,30.3849,30.0004,30.0828,8623235.1018743,0
+ABT.US,D,20130808,000000,30.269,30.4375,29.8568,30.0758,5738158.0058143,0
+ABT.US,D,20130809,000000,29.9757,30.1758,29.9341,30.05,6008017.9081289,0
+ABT.US,D,20130812,000000,29.9668,30.1699,29.9063,30.057,5956019.6902011,0
+ABT.US,D,20130813,000000,30.0828,30.1699,29.9252,30.0896,5494364.3232156,0
+ABT.US,D,20130814,000000,30.0668,30.0896,29.7389,29.8152,5927355.8302535,0
+ABT.US,D,20130815,000000,29.7309,29.7845,29.2622,29.3286,7788457.0736606,0
+ABT.US,D,20130816,000000,29.2374,29.3058,28.9303,29.28,12567214.907923,0
+ABT.US,D,20130819,000000,29.18,29.2712,29.0631,29.2048,6692452.7142991,0
+ABT.US,D,20130820,000000,29.2196,29.2622,29.0453,29.0631,5368629.0496622,0
+ABT.US,D,20130821,000000,29.0363,29.1889,28.8361,29.0017,6465190.4787237,0
+ABT.US,D,20130822,000000,29.0274,29.0987,28.8273,29.0274,5013276.1045188,0
+ABT.US,D,20130823,000000,29.18,29.1968,28.8273,29.1721,4806674.8978737,0
+ABT.US,D,20130826,000000,29.1632,29.2196,28.9045,28.9045,4071439.7754677,0
+ABT.US,D,20130827,000000,28.7351,28.743,28.4666,28.4754,6331233.3811731,0
+ABT.US,D,20130828,000000,28.4418,28.5012,28.2406,28.2585,8673387.5218285,0
+ABT.US,D,20130829,000000,28.1574,28.5756,28.0683,28.2406,6779141.6404515,0
+ABT.US,D,20130830,000000,28.2327,28.2406,27.8224,27.9097,8762823.44748,0
+ABT.US,D,20130903,000000,28.1981,28.2832,27.3815,27.5698,16802545.194663,0
+ABT.US,D,20130904,000000,27.6372,28.2862,27.5777,28.0157,14141319.291449,0
+ABT.US,D,20130905,000000,28.0503,28.2605,28.0425,28.2515,7545048.8994412,0
+ABT.US,D,20130906,000000,28.2327,28.2585,27.8403,28.0484,7959320.0388409,0
+ABT.US,D,20130909,000000,28.0484,28.3011,28.0147,28.3011,6827036.5152624,0
+ABT.US,D,20130910,000000,28.5012,28.6281,28.4497,28.5428,8702673.0392675,0
+ABT.US,D,20130911,000000,28.5578,29.2622,28.5428,29.0987,11347444.19346,0
+ABT.US,D,20130912,000000,29.1057,29.2296,28.9611,29.1057,8486424.031295,0
+ABT.US,D,20130913,000000,29.2196,29.2196,28.9481,29.1968,5831079.6538282,0
+ABT.US,D,20130916,000000,29.3891,29.5555,29.2712,29.3138,6845356.2367576,0
+ABT.US,D,20130917,000000,29.3058,29.3208,29.1542,29.28,5687669.5275084,0
+ABT.US,D,20130918,000000,29.3058,29.8647,29.2117,29.8479,8065971.63843,0
+ABT.US,D,20130919,000000,29.8568,29.9063,29.5466,29.5883,7655731.1808818,0
+ABT.US,D,20130920,000000,29.6319,29.7003,29.4773,29.5457,9462340.512106,0
+ABT.US,D,20130923,000000,29.5149,29.5219,29.3653,29.405,6830013.6087682,0
+ABT.US,D,20130924,000000,29.3653,29.3891,28.7351,28.7698,11740528.51894,0
+ABT.US,D,20130925,000000,28.7351,28.7609,27.9255,28.1901,31284099.851351,0
+ABT.US,D,20130926,000000,28.2585,28.3605,28.0325,28.1821,9603348.7799363,0
+ABT.US,D,20130927,000000,28.0068,28.0068,27.6728,27.7462,14121214.323035,0
+ABT.US,D,20130930,000000,27.6738,27.9791,27.648,27.7868,11249040.656658,0
+ABT.US,D,20131001,000000,27.77,28.3011,27.7314,28.2832,8574685.2664921,0
+ABT.US,D,20131002,000000,28.0325,28.4002,28.0227,28.3843,10049031.787967,0
+ABT.US,D,20131003,000000,28.2951,28.3031,27.8572,27.874,9781373.9256626,0
+ABT.US,D,20131004,000000,27.8918,28.2257,27.8482,28.1019,8930794.0906307,0
+ABT.US,D,20131007,000000,27.8146,28.2079,27.7314,28.0503,6620607.8791222,0
+ABT.US,D,20131008,000000,28.0939,28.1257,27.6223,27.6372,9744210.716052,0
+ABT.US,D,20131009,000000,27.656,27.9572,27.4192,27.77,9752421.4390226,0
+ABT.US,D,20131010,000000,28.0345,28.3199,27.9721,28.2862,9194879.4407282,0
+ABT.US,D,20131011,000000,28.2783,28.5052,28.1177,28.3853,5993089.0456775,0
+ABT.US,D,20131014,000000,28.1763,28.6152,28.0683,28.5884,8107915.353782,0
+ABT.US,D,20131015,000000,28.5142,28.7381,28.2605,28.3476,13126789.403276,0
+ABT.US,D,20131016,000000,28.8837,30.3265,28.7896,30.1848,20173765.513274,0
+ABT.US,D,20131017,000000,30.1768,31.3372,30.1768,31.2529,20658569.54834,0
+ABT.US,D,20131018,000000,31.2113,31.3551,31.0241,31.3551,13976899.967636,0
+ABT.US,D,20131021,000000,31.2529,31.2529,30.928,30.9924,9114480.7599391,0
+ABT.US,D,20131022,000000,31.0607,31.2529,30.8744,31.1301,11567681.497545,0
+ABT.US,D,20131023,000000,31.034,31.3283,30.9518,31.3035,9004732.9831041,0
+ABT.US,D,20131024,000000,31.2935,31.6334,31.2777,31.2857,7505811.8162189,0
+ABT.US,D,20131025,000000,31.3125,31.4254,31.0934,31.3213,7504701.7135557,0
+ABT.US,D,20131028,000000,31.3887,31.4987,31.2529,31.3461,5711491.3214761,0
+ABT.US,D,20131029,000000,31.4155,31.4987,31.3283,31.3461,6260187.8199135,0
+ABT.US,D,20131030,000000,31.3887,31.4333,30.9438,31.0607,5910407.5901394,0
+ABT.US,D,20131031,000000,31.1212,31.2272,30.7318,30.7318,10129333.587069,0
+ABT.US,D,20131101,000000,30.8516,31.1469,30.7813,31.0746,6609359.5115914,0
+ABT.US,D,20131104,000000,31.0934,31.1301,30.8516,31.0934,6713965.4947274,0
+ABT.US,D,20131105,000000,30.9854,31.4739,30.8318,31.4155,10746545.621879,0
+ABT.US,D,20131106,000000,31.4908,31.7831,31.1469,31.581,8424653.8823786,0
+ABT.US,D,20131107,000000,31.6246,32.0605,31.5898,31.6484,11267591.481344,0
+ABT.US,D,20131108,000000,31.5364,32.0695,31.2935,32.0517,10410984.798036,0
+ABT.US,D,20131111,000000,32.0943,32.337,31.684,31.8663,8167611.6290868,0
+ABT.US,D,20131112,000000,31.8079,31.9278,31.3551,31.5046,7154351.2946864,0
+ABT.US,D,20131113,000000,31.4254,31.7672,31.2529,31.7593,7307759.4092645,0
+ABT.US,D,20131114,000000,31.8574,32.0189,31.675,31.7514,5177271.570951,0
+ABT.US,D,20131115,000000,31.7514,32.0783,31.7424,31.9931,7754815.917045,0
+ABT.US,D,20131118,000000,31.9863,32.0783,31.8485,31.901,5448075.0605293,0
+ABT.US,D,20131119,000000,31.8941,32.5669,31.8396,32.551,11781275.341784,0
+ABT.US,D,20131120,000000,32.6204,32.6303,31.8753,32.1031,7627429.6180761,0
+ABT.US,D,20131121,000000,32.2716,32.3459,31.9456,32.01,6005014.5758329,0
+ABT.US,D,20131122,000000,32.0605,32.2627,31.9863,32.1616,5308367.6311834,0
+ABT.US,D,20131125,000000,32.2716,32.5064,31.9773,32.0783,5461668.7722321,0
+ABT.US,D,20131126,000000,32.1973,32.1973,31.8663,32.01,5745718.8141349,0
+ABT.US,D,20131127,000000,32.0695,32.5758,31.9535,32.2221,5363807.1673669,0
+ABT.US,D,20131129,000000,32.3192,32.3727,32.0189,32.1101,4177686.6921767,0
+ABT.US,D,20131202,000000,32.1527,32.2141,31.9773,32.0695,6709447.3768883,0
+ABT.US,D,20131203,000000,31.9099,31.9377,31.3283,31.6156,9274885.5488481,0
+ABT.US,D,20131204,000000,31.4055,31.8237,31.1797,31.4155,6056767.5619905,0
+ABT.US,D,20131205,000000,31.3551,31.3798,31.0152,31.0429,6291139.5005315,0
+ABT.US,D,20131206,000000,31.3372,31.5651,31.2529,31.5552,4822571.5680105,0
+ABT.US,D,20131209,000000,31.5898,31.5978,31.2441,31.2777,5913626.8878626,0
+ABT.US,D,20131210,000000,31.2035,31.3977,31.0746,31.2035,6399935.616629,0
+ABT.US,D,20131211,000000,31.1113,31.1985,30.706,30.7605,7356537.3202848,0
+ABT.US,D,20131212,000000,30.7516,30.7982,30.4939,30.5107,7632137.4625523,0
+ABT.US,D,20131213,000000,30.5901,30.7813,30.5207,30.6099,5548324.3953044,0
+ABT.US,D,20131216,000000,30.6475,30.9518,30.5385,30.7139,7974151.010421,0
+ABT.US,D,20131217,000000,30.6475,30.807,30.5306,30.7813,8227630.8433483,0
+ABT.US,D,20131218,000000,30.822,32.1031,30.813,32.0517,13734958.138117,0
+ABT.US,D,20131219,000000,32.0189,32.1438,31.7672,31.9773,9224611.0176009,0
+ABT.US,D,20131220,000000,32.0695,32.1527,31.791,31.8168,9681858.2678294,0
+ABT.US,D,20131223,000000,31.9278,32.4153,31.9099,32.3192,7508264.1339202,0
+ABT.US,D,20131224,000000,32.2558,32.3281,32.0427,32.1101,2625541.148513,0
+ABT.US,D,20131226,000000,32.1349,32.3628,32.119,32.2468,4347859.3753374,0
+ABT.US,D,20131227,000000,32.3915,32.4004,32.1438,32.2627,3217749.6346102,0
+ABT.US,D,20131230,000000,32.3538,32.3727,32.0943,32.2954,3664926.2353151,0
+ABT.US,D,20131231,000000,32.2706,32.4312,32.1339,32.229,5463874.8489791,0
+ABT.US,D,20140102,000000,32.0279,32.2875,31.9535,32.1438,5907781.6927488,0
+ABT.US,D,20140103,000000,32.2627,32.6046,32.1795,32.4886,5115871.7926503,0
+ABT.US,D,20140106,000000,32.9513,33.3735,32.8849,32.9207,12048437.694628,0
+ABT.US,D,20140107,000000,32.9851,33.0871,32.5758,32.668,9905965.793473,0
+ABT.US,D,20140108,000000,32.668,32.9781,32.558,32.9603,7303115.1433954,0
+ABT.US,D,20140109,000000,33.0197,33.0782,32.7661,33.0197,5942656.0725049,0
+ABT.US,D,20140110,000000,33.0197,33.325,32.8849,33.2704,7564502.9440214,0
+ABT.US,D,20140113,000000,33.0683,33.5429,33.0247,33.0683,14353028.988714,0
+ABT.US,D,20140114,000000,33.2278,33.4736,33.0316,33.4547,7770576.3473095,0
+ABT.US,D,20140115,000000,33.4815,33.4993,33.1882,33.424,6313970.2755763,0
+ABT.US,D,20140116,000000,33.424,33.5617,33.325,33.432,4394936.8109145,0
+ABT.US,D,20140117,000000,33.7035,33.7035,33.1565,33.316,8534739.7359338,0
+ABT.US,D,20140121,000000,33.4161,33.4547,32.8573,33.0772,9733330.7007686,0
+ABT.US,D,20140122,000000,32.1467,32.8661,31.2331,32.1913,15339665.024514,0
+ABT.US,D,20140123,000000,32.0625,32.0715,31.4729,31.6484,12071992.054772,0
+ABT.US,D,20140124,000000,31.4551,31.4551,30.922,30.932,10886457.915625,0
+ABT.US,D,20140127,000000,31.0102,31.143,30.5495,30.6931,10796560.792776,0
+ABT.US,D,20140128,000000,30.8982,31.1757,30.6753,30.7536,8998151.0834957,0
+ABT.US,D,20140129,000000,30.6574,30.8616,30.1452,30.3116,12305000.585406,0
+ABT.US,D,20140130,000000,30.6416,30.9626,30.5583,30.8884,11329905.580565,0
+ABT.US,D,20140131,000000,30.4633,31.1955,30.4167,30.9973,12826736.726891,0
+ABT.US,D,20140203,000000,30.932,31.2411,30.271,30.3116,14466655.06058,0
+ABT.US,D,20140204,000000,30.3552,30.81,30.3116,30.6505,9742168.1271517,0
+ABT.US,D,20140205,000000,30.5831,30.9488,30.4255,30.7347,8985234.5344174,0
+ABT.US,D,20140206,000000,30.7852,31.2243,30.7634,30.9894,11805910.538249,0
+ABT.US,D,20140207,000000,31.0895,31.463,30.9894,31.4393,14245298.571173,0
+ABT.US,D,20140210,000000,31.4313,31.5552,31.2509,31.4234,13254626.8076,0
+ABT.US,D,20140211,000000,31.4036,32.1269,31.3253,32.0863,10225008.289688,0
+ABT.US,D,20140212,000000,32.0715,32.449,32.0377,32.3499,10399911.019378,0
+ABT.US,D,20140213,000000,32.1913,32.8057,32.1825,32.7383,8578321.3573062,0
+ABT.US,D,20140214,000000,32.7066,32.9583,32.5946,32.8137,8597606.8681184,0
+ABT.US,D,20140218,000000,32.9425,33.1396,32.8057,32.9187,8035258.1252924,0
+ABT.US,D,20140219,000000,32.7542,33.2892,32.7066,32.771,8389014.5409692,0
+ABT.US,D,20140220,000000,32.8225,33.0514,32.5798,32.9365,10185138.447947,0
+ABT.US,D,20140221,000000,32.8761,33.3566,32.7997,32.8225,9857807.5215756,0
+ABT.US,D,20140224,000000,32.8573,33.2704,32.8225,32.9583,9585107.7748117,0
+ABT.US,D,20140225,000000,32.9672,33.4161,32.9009,33.1882,9404887.653365,0
+ABT.US,D,20140226,000000,33.2209,33.535,32.9999,33.3061,10351478.249368,0
+ABT.US,D,20140227,000000,33.2704,33.6797,33.2516,33.6441,10868341.040162,0
+ABT.US,D,20140228,000000,33.4993,33.8055,33.3328,33.6361,10284278.689243,0
+ABT.US,D,20140303,000000,33.4002,33.5181,32.8305,33.2516,13016971.992729,0
+ABT.US,D,20140304,000000,33.6014,34.0948,33.5429,33.9195,11188394.738984,0
+ABT.US,D,20140305,000000,34.2346,34.2346,33.6193,33.6441,9798797.4915534,0
+ABT.US,D,20140306,000000,33.751,34.0166,33.5925,33.5925,7618848.5244897,0
+ABT.US,D,20140307,000000,33.6707,33.7768,33.2436,33.4547,10207407.107371,0
+ABT.US,D,20140310,000000,33.4002,33.7243,33.325,33.6707,6595000.8382352,0
+ABT.US,D,20140311,000000,33.6955,33.9542,33.5271,33.5767,6052493.6667372,0
+ABT.US,D,20140312,000000,33.4161,33.7243,33.3487,33.535,8199568.4572072,0
+ABT.US,D,20140313,000000,33.6014,33.6707,33.0604,33.1724,8236729.6484494,0
+ABT.US,D,20140314,000000,33.1396,33.4161,32.9009,32.9494,9149277.4325088,0
+ABT.US,D,20140317,000000,33.0079,33.4637,33.0079,33.4082,6822879.6853809,0
+ABT.US,D,20140318,000000,33.4002,33.7193,33.3834,33.5925,6545348.9736637,0
+ABT.US,D,20140319,000000,33.5925,34.0076,33.2436,33.3566,10264553.174103,0
+ABT.US,D,20140320,000000,33.3646,33.5181,32.7899,32.8661,13478561.762739,0
+ABT.US,D,20140321,000000,33.1565,33.4815,32.4361,32.4588,25620501.386318,0
+ABT.US,D,20140324,000000,32.6452,32.6917,32.2419,32.4926,13101802.001512,0
+ABT.US,D,20140325,000000,32.5471,32.7235,32.2003,32.4658,9709329.2720062,0
+ABT.US,D,20140326,000000,32.5946,33.094,32.4588,32.6026,9668062.7192788,0
+ABT.US,D,20140327,000000,32.5946,32.7145,32.2419,32.5114,8756652.285857,0
+ABT.US,D,20140328,000000,32.6164,32.9672,32.3063,32.3954,7393380.6184916,0
+ABT.US,D,20140331,000000,32.5382,32.6164,32.2171,32.563,9506333.8806479,0
+ABT.US,D,20140401,000000,32.5471,32.8305,32.3222,32.5282,6660363.6830435,0
+ABT.US,D,20140402,000000,32.232,32.6739,32.1913,32.6164,7499261.2013218,0
+ABT.US,D,20140403,000000,32.7542,32.7641,32.3856,32.6838,7131110.7908405,0
+ABT.US,D,20140404,000000,32.8661,33.4002,32.6353,32.665,8713931.4986407,0
+ABT.US,D,20140407,000000,32.6026,32.8403,32.2092,32.2746,6969275.9878646,0
+ABT.US,D,20140408,000000,32.2974,32.2974,31.7831,31.8079,11306531.864401,0
+ABT.US,D,20140409,000000,31.8951,31.9951,31.58,31.8168,16196619.876385,0
+ABT.US,D,20140410,000000,31.9783,32.0447,31.3957,31.5027,11576397.82182,0
+ABT.US,D,20140411,000000,31.3857,31.684,31.1747,31.4888,12333592.793273,0
+ABT.US,D,20140414,000000,31.6246,32.1309,31.5641,32.0992,14962903.244919,0
+ABT.US,D,20140415,000000,32.1249,32.3727,31.675,32.2954,12609895.32777,0
+ABT.US,D,20140416,000000,32.9583,33.0871,31.9486,32.6432,12877833.743294,0
+ABT.US,D,20140417,000000,32.5441,33.1812,32.441,33.1119,11551160.142365,0
+ABT.US,D,20140421,000000,33.0604,33.1664,32.7056,32.9276,8136237.1002725,0
+ABT.US,D,20140422,000000,32.9583,33.0871,32.8215,32.8295,7312873.9549891,0
+ABT.US,D,20140423,000000,32.9425,33.0187,32.7631,32.8295,4182638.7592388,0
+ABT.US,D,20140424,000000,32.8761,32.8761,32.4094,32.6908,5198150.583677,0
+ABT.US,D,20140425,000000,32.6531,32.6967,32.227,32.3459,4975625.4589206,0
+ABT.US,D,20140428,000000,32.56,32.6818,32.1309,32.6333,5212535.4958234,0
+ABT.US,D,20140429,000000,32.6333,32.9365,32.5441,32.7789,5191468.7748289,0
+ABT.US,D,20140430,000000,32.7987,33.1218,32.7373,32.9494,6277860.6543114,0
+ABT.US,D,20140501,000000,32.8761,33.0782,32.6531,32.8919,4294118.2962284,0
+ABT.US,D,20140502,000000,32.8919,33.0326,32.7373,32.7987,5613885.0402236,0
+ABT.US,D,20140505,000000,32.553,33.2814,32.5352,33.0326,8927661.5827519,0
+ABT.US,D,20140506,000000,32.9672,33.0187,32.7701,32.8127,5615689.4616434,0
+ABT.US,D,20140507,000000,32.8761,32.992,32.5689,32.9107,5866999.5484562,0
+ABT.US,D,20140508,000000,32.9107,33.1406,32.7889,32.9425,4659088.7671719,0
+ABT.US,D,20140509,000000,32.9009,33.1892,32.8394,33.1664,5183677.8725018,0
+ABT.US,D,20140512,000000,33.2298,33.4944,33.1942,33.4022,4718276.4136201,0
+ABT.US,D,20140513,000000,33.4944,33.8303,33.4022,33.7302,7366128.6072947,0
+ABT.US,D,20140514,000000,33.9016,34.1246,33.8303,33.9611,8445162.5244887,0
+ABT.US,D,20140515,000000,33.3933,33.9611,33.213,33.3774,10371492.3912,0
+ABT.US,D,20140516,000000,33.6915,33.8471,33.0326,33.2228,12961412.36362,0
+ABT.US,D,20140519,000000,33.7005,33.97,33.5301,33.7075,7600284.5804086,0
+ABT.US,D,20140520,000000,33.6569,33.8798,33.4676,33.6321,6394513.2697115,0
+ABT.US,D,20140521,000000,33.6391,33.7391,33.4775,33.6479,5117228.1362678,0
+ABT.US,D,20140522,000000,33.5627,33.8303,33.3774,33.7223,4468929.1901527,0
+ABT.US,D,20140523,000000,33.7302,33.7917,33.6053,33.6827,4140604.2173052,0
+ABT.US,D,20140527,000000,33.6143,33.7223,33.4775,33.6667,5539925.9640654,0
+ABT.US,D,20140528,000000,33.7391,33.8303,33.6391,33.7391,4328090.4652746,0
+ABT.US,D,20140529,000000,33.7481,33.9264,33.6391,33.6827,3791841.2452443,0
+ABT.US,D,20140530,000000,33.6915,34.1335,33.6569,34.0344,6934147.2936802,0
+ABT.US,D,20140602,000000,34.0434,34.0562,33.7481,33.8561,3955632.8564601,0
+ABT.US,D,20140603,000000,33.7481,34.0047,33.7481,33.8729,4438190.4474091,0
+ABT.US,D,20140604,000000,33.8561,33.8561,33.6827,33.8105,4308075.3142574,0
+ABT.US,D,20140605,000000,33.8204,34.2247,33.6827,34.1504,4496063.1267937,0
+ABT.US,D,20140606,000000,34.084,34.2336,33.9878,34.0652,4158223.5649384,0
+ABT.US,D,20140609,000000,33.97,34.1989,33.9512,34.1335,4050173.2359937,0
+ABT.US,D,20140610,000000,34.0482,34.4991,34.0482,34.4724,5946162.9877363,0
+ABT.US,D,20140611,000000,34.2247,34.4357,33.9611,34.0246,6983690.1663539,0
+ABT.US,D,20140612,000000,34.0047,34.0562,33.7302,33.865,7654690.7119312,0
+ABT.US,D,20140613,000000,33.8303,33.8947,33.7302,33.8471,4663172.9357881,0
+ABT.US,D,20140616,000000,33.8798,34.3396,33.6747,33.9354,6466390.3987841,0
+ABT.US,D,20140617,000000,33.8561,34.0047,33.7153,33.9016,5400207.4336928,0
+ABT.US,D,20140618,000000,33.8878,34.3703,33.8015,34.3396,6140952.7020452,0
+ABT.US,D,20140619,000000,34.4545,34.8876,34.3565,34.8688,7501865.9058434,0
+ABT.US,D,20140620,000000,35.0511,35.1264,34.7082,34.7449,14845170.802383,0
+ABT.US,D,20140623,000000,34.847,34.9768,34.5943,34.6428,5787625.18967,0
+ABT.US,D,20140624,000000,34.5437,34.7964,34.3862,34.4031,5170998.4817197,0
+ABT.US,D,20140625,000000,34.5576,34.8548,34.3941,34.6161,5166167.5167664,0
+ABT.US,D,20140626,000000,34.6498,34.6864,34.3793,34.5507,6691768.4873849,0
+ABT.US,D,20140627,000000,34.4545,34.6091,34.1989,34.4813,9914438.9043458,0
+ABT.US,D,20140630,000000,34.5943,35.0025,34.5349,34.7894,7890326.1491398,0
+ABT.US,D,20140701,000000,35.0243,35.1264,34.8548,35.0243,6433712.0039327,0
+ABT.US,D,20140702,000000,35.0659,35.597,34.9768,35.5436,6779077.0526601,0
+ABT.US,D,20140703,000000,35.5614,35.6872,35.4078,35.6318,3527098.916207,0
+ABT.US,D,20140707,000000,35.4524,35.5703,35.2889,35.3067,4753871.350923,0
+ABT.US,D,20140708,000000,35.1531,35.2393,34.8242,34.9154,5631390.3500377,0
+ABT.US,D,20140709,000000,35.0511,35.1957,34.833,35.1026,4188306.3379264,0
+ABT.US,D,20140710,000000,34.8965,35.1264,34.8064,35.0749,5689475.9672967,0
+ABT.US,D,20140711,000000,35.1353,35.3672,35.0422,35.3167,5939122.9184832,0
+ABT.US,D,20140714,000000,35.8725,35.8725,35.4871,35.7586,7834919.9160361,0
+ABT.US,D,20140715,000000,35.6902,35.7428,35.2057,35.2057,12811329.51111,0
+ABT.US,D,20140716,000000,35.5466,35.5554,35.059,35.1026,6507613.5565894,0
+ABT.US,D,20140717,000000,35.0749,36.7613,35.059,35.8329,14300139.661103,0
+ABT.US,D,20140718,000000,35.8329,36.5999,35.7259,36.5384,11154013.850321,0
+ABT.US,D,20140721,000000,36.3412,36.7991,36.1391,36.7376,9387322.8016808,0
+ABT.US,D,20140722,000000,36.7713,36.9665,36.6673,36.8475,9724690.065312,0
+ABT.US,D,20140723,000000,36.9744,37.0012,36.6593,36.7455,5047130.199009,0
+ABT.US,D,20140724,000000,36.7187,36.9149,36.5484,36.6732,5719336.7197522,0
+ABT.US,D,20140725,000000,36.6732,36.8664,36.5662,36.8069,4653240.5445054,0
+ABT.US,D,20140728,000000,36.7089,36.8119,36.4452,36.7089,4033591.3297585,0
+ABT.US,D,20140729,000000,36.7455,36.7535,36.3878,36.5562,5350440.522118,0
+ABT.US,D,20140730,000000,36.7376,36.8475,36.478,36.6504,4167800.7233689,0
+ABT.US,D,20140731,000000,36.36,36.6673,35.9825,36.0182,5448013.5002907,0
+ABT.US,D,20140801,000000,35.9141,36.2223,35.7516,35.9399,4567683.9230696,0
+ABT.US,D,20140804,000000,36.0182,36.3412,35.7774,36.2481,4255617.9175007,0
+ABT.US,D,20140805,000000,36.0341,36.2312,35.6268,35.7259,4900500.774966,0
+ABT.US,D,20140806,000000,35.6348,35.8904,35.4356,35.718,4358309.478135,0
+ABT.US,D,20140807,000000,35.7002,35.8983,35.4712,35.5099,4693805.7141866,0
+ABT.US,D,20140808,000000,35.4712,35.6764,35.1879,35.6506,5166087.7912115,0
+ABT.US,D,20140811,000000,35.8468,36.0519,35.6,35.9567,3076026.8643385,0
+ABT.US,D,20140812,000000,35.8388,36.0093,35.4197,35.5466,3902909.0350643,0
+ABT.US,D,20140813,000000,35.8141,36.0519,35.7675,36.0519,4024612.6175819,0
+ABT.US,D,20140814,000000,36.0429,36.2996,36.0429,36.1946,5472834.3866552,0
+ABT.US,D,20140815,000000,36.2223,36.47,35.6694,35.9647,5884329.2602127,0
+ABT.US,D,20140818,000000,36.4452,36.4452,36.0003,36.1123,3782827.2116192,0
+ABT.US,D,20140819,000000,36.1728,36.4452,35.9925,36.3788,3465431.7040828,0
+ABT.US,D,20140820,000000,36.1034,36.3314,35.8825,36.0341,5792856.8007663,0
+ABT.US,D,20140821,000000,36.1639,36.36,36.0855,36.1857,3579427.137381,0
+ABT.US,D,20140822,000000,36.1034,36.1946,35.9141,36.0093,2879579.0603246,0
+ABT.US,D,20140825,000000,36.2659,36.5116,36.149,36.3314,2834640.0861503,0
+ABT.US,D,20140826,000000,36.3412,36.7089,36.2312,36.5999,3777470.4616772,0
+ABT.US,D,20140827,000000,36.5384,36.6673,36.3412,36.4264,3280361.4431823,0
+ABT.US,D,20140828,000000,36.2828,36.4264,36.149,36.2134,2953108.2239969,0
+ABT.US,D,20140829,000000,36.2659,36.2659,35.9647,36.1223,5127183.7387882,0
+ABT.US,D,20140902,000000,36.0589,36.257,35.8656,36.1123,5029563.3289563,0
+ABT.US,D,20140903,000000,36.257,36.5929,36.2134,36.5662,4845551.7023226,0
+ABT.US,D,20140904,000000,36.5999,36.8387,36.4869,36.6791,4821745.0461185,0
+ABT.US,D,20140905,000000,36.6673,36.7376,36.2996,36.7277,4074635.8619534,0
+ABT.US,D,20140908,000000,36.6673,36.8387,36.4264,36.6098,3043921.686135,0
+ABT.US,D,20140909,000000,36.6266,36.7535,36.4632,36.6266,4194528.9679458,0
+ABT.US,D,20140910,000000,36.7901,36.8119,36.4542,36.6791,4096492.7742072,0
+ABT.US,D,20140911,000000,36.5038,36.7991,36.2392,36.3958,9068775.8149274,0
+ABT.US,D,20140912,000000,36.4452,36.6593,36.2996,36.3878,4982359.7453492,0
+ABT.US,D,20140915,000000,36.4354,36.584,36.2907,36.5285,3587173.6356015,0
+ABT.US,D,20140916,000000,36.5196,36.7455,36.3314,36.6791,3718137.4926985,0
+ABT.US,D,20140917,000000,36.7187,37.2598,36.5662,37.0933,5600049.1243034,0
+ABT.US,D,20140918,000000,37.1864,37.5135,37.1448,37.3579,5885587.712959,0
+ABT.US,D,20140919,000000,37.5917,37.7929,37.2508,37.2776,7179441.6332428,0
+ABT.US,D,20140922,000000,37.2776,37.341,36.9576,37.1102,3978443.4478201,0
+ABT.US,D,20140923,000000,36.5196,36.9051,36.3314,36.3412,7701729.7985072,0
+ABT.US,D,20140924,000000,36.2996,36.6791,36.2907,36.4542,7330288.4382217,0
+ABT.US,D,20140925,000000,36.2738,36.3254,35.8904,35.9141,5048322.0455956,0
+ABT.US,D,20140926,000000,36.0271,36.1223,35.8388,35.9241,7425754.2397027,0
+ABT.US,D,20140929,000000,35.6348,35.9241,35.6348,35.8329,5708063.1226154,0
+ABT.US,D,20140930,000000,35.7428,35.9062,35.5644,35.5644,5700763.6930128,0
+ABT.US,D,20141001,000000,35.9567,35.9647,35.0659,35.2135,6518093.934914,0
+ABT.US,D,20141002,000000,35.2483,35.4455,34.9857,35.2393,5504556.0748479,0
+ABT.US,D,20141003,000000,35.4098,35.7942,35.2899,35.7348,4012223.8718607,0
+ABT.US,D,20141006,000000,35.9567,36.3164,35.9062,36.2223,7850759.0626712,0
+ABT.US,D,20141007,000000,35.9925,36.0687,35.4455,35.4534,6055485.8980066,0
+ABT.US,D,20141008,000000,35.4356,36.0589,35.3583,36.0341,7095418.9718506,0
+ABT.US,D,20141009,000000,36.0777,36.3788,35.5812,35.6,6436112.8532379,0
+ABT.US,D,20141010,000000,35.6506,36.3561,35.6348,35.709,5804673.3390238,0
+ABT.US,D,20141013,000000,35.6506,35.9072,35.1333,35.1789,5228274.7332189,0
+ABT.US,D,20141014,000000,35.2463,36.0539,35.1947,35.2979,8293017.9085782,0
+ABT.US,D,20141015,000000,34.7112,34.843,33.8392,34.3931,10436463.672524,0
+ABT.US,D,20141016,000000,33.8303,34.6508,33.7659,34.3773,10270004.787364,0
+ABT.US,D,20141017,000000,34.6874,35.2799,34.5349,35.1254,8393366.1434089,0
+ABT.US,D,20141020,000000,35.1185,35.6832,34.9629,35.6426,5833016.2783834,0
+ABT.US,D,20141021,000000,36.0301,36.475,35.8914,36.4404,6226394.2764777,0
+ABT.US,D,20141022,000000,36.5344,36.9913,35.6604,35.7526,8127005.0828518,0
+ABT.US,D,20141023,000000,36.1064,36.7683,36.0618,36.475,5350129.6933723,0
+ABT.US,D,20141024,000000,36.4006,36.6771,36.2075,36.4998,5440426.4531799,0
+ABT.US,D,20141027,000000,36.475,36.5156,36.1421,36.3115,4587670.816928,0
+ABT.US,D,20141028,000000,36.2946,36.5444,36.0618,36.5344,7102977.7618027,0
+ABT.US,D,20141029,000000,36.8049,37.4461,36.4492,36.7425,4947522.70541,0
+ABT.US,D,20141030,000000,36.7059,37.4144,36.5622,37.3856,4453789.4081954,0
+ABT.US,D,20141031,000000,37.8702,37.8781,37.341,37.4709,7124795.3158712,0
+ABT.US,D,20141103,000000,37.4461,37.5611,37.02,37.2152,5123062.230355,0
+ABT.US,D,20141104,000000,36.9823,37.5155,36.9823,37.4897,4870612.7745361,0
+ABT.US,D,20141105,000000,37.7661,37.8157,37.2598,37.5333,4877748.7162919,0
+ABT.US,D,20141106,000000,37.4798,37.6869,37.341,37.5611,4386157.9172172,0
+ABT.US,D,20141107,000000,37.6275,37.6611,37.1092,37.2876,4644442.4763075,0
+ABT.US,D,20141110,000000,37.2688,37.9138,37.1092,37.9048,6187159.2116238,0
+ABT.US,D,20141111,000000,37.9276,38.3677,37.9138,38.0376,3713761.6698371,0
+ABT.US,D,20141112,000000,37.9872,38.0832,37.7741,38.0208,4055085.9448705,0
+ABT.US,D,20141113,000000,38.0664,38.4855,38.006,38.3339,4058284.0497246,0
+ABT.US,D,20141114,000000,38.3151,38.3339,37.5511,37.6611,4892584.7337932,0
+ABT.US,D,20141117,000000,37.5759,37.782,37.4897,37.5759,4503780.3586713,0
+ABT.US,D,20141118,000000,37.6522,37.7215,37.3341,37.5689,7823016.587934,0
+ABT.US,D,20141119,000000,37.6433,37.6433,37.2688,37.3341,4383125.3185783,0
+ABT.US,D,20141120,000000,37.2242,37.6769,37.0101,37.6353,5655852.9759974,0
+ABT.US,D,20141121,000000,37.9534,37.9872,37.5759,37.6611,7556241.7618389,0
+ABT.US,D,20141124,000000,37.7305,38.1684,37.4709,38.103,4418782.825304,0
+ABT.US,D,20141125,000000,38.0932,38.1546,37.7969,37.9604,5411213.5970061,0
+ABT.US,D,20141126,000000,37.9604,38.1942,37.8157,38.0376,3346358.0556928,0
+ABT.US,D,20141128,000000,38.2121,38.4767,38.1764,38.2616,2838429.5729688,0
+ABT.US,D,20141201,000000,38.0664,38.3151,37.996,38.103,6212224.3205742,0
+ABT.US,D,20141202,000000,38.4767,39.2169,38.4113,38.877,12736567.124298,0
+ABT.US,D,20141203,000000,38.877,39.3813,38.77,39.2683,5808095.4827791,0
+ABT.US,D,20141204,000000,39.2525,39.5012,38.9027,39.1088,7419087.5686183,0
+ABT.US,D,20141205,000000,39.0563,39.1385,38.8482,38.9414,4861774.3389687,0
+ABT.US,D,20141208,000000,38.983,39.631,38.975,39.2961,4909017.2807611,0
+ABT.US,D,20141209,000000,38.9651,39.091,38.5817,39.0662,4134287.7331517,0
+ABT.US,D,20141210,000000,38.9651,39.0841,38.112,38.1456,6385958.4149153,0
+ABT.US,D,20141211,000000,38.5906,38.7858,38.0832,38.217,4599863.7809067,0
+ABT.US,D,20141212,000000,37.9276,38.2963,37.5412,37.5611,6038928.2121932,0
+ABT.US,D,20141215,000000,37.9604,38.1368,37.2688,37.3589,5808985.5832782,0
+ABT.US,D,20141216,000000,37.1636,38.1863,37.0527,37.3094,7197856.2180565,0
+ABT.US,D,20141217,000000,37.3688,38.1368,37.3172,38.0466,5876297.1628525,0
+ABT.US,D,20141218,000000,38.4281,39.3645,38.2041,39.3486,7796877.706953,0
+ABT.US,D,20141219,000000,39.4665,39.9313,39.3565,39.5874,13178647.344595,0
+ABT.US,D,20141222,000000,39.5794,39.9749,39.4665,39.8619,5620099.596769,0
+ABT.US,D,20141223,000000,39.6558,39.9749,39.091,39.306,4751495.7312238,0
+ABT.US,D,20141224,000000,39.3219,39.5012,39.2347,39.2871,2939790.0195913,0
+ABT.US,D,20141226,000000,39.3813,39.6994,39.2961,39.414,2393616.4817522,0
+ABT.US,D,20141229,000000,39.1901,39.3902,39.0751,39.1989,3010045.3895915,0
+ABT.US,D,20141230,000000,39.2079,39.4744,39.2079,39.2773,3432059.9996591,0
+ABT.US,D,20141231,000000,39.2871,39.5874,38.6758,38.7036,3976648.1090584,0
+ABT.US,D,20150102,000000,38.9027,39.0751,38.3765,38.6005,3742355.8960722,0
+ABT.US,D,20150105,000000,38.5103,39.0285,38.3677,38.6084,6672238.7539868,0
+ABT.US,D,20150106,000000,38.6758,38.7758,37.7661,38.1684,7665078.2453059,0
+ABT.US,D,20150107,000000,38.5014,38.6342,38.1546,38.4767,5362035.0398429,0
+ABT.US,D,20150108,000000,38.8482,39.3645,38.6936,39.2683,5689296.3325022,0
+ABT.US,D,20150109,000000,39.3308,39.4299,38.7758,38.8582,5516657.2030608,0
+ABT.US,D,20150112,000000,39.0087,39.3397,38.6342,39.1821,7187447.4918129,0
+ABT.US,D,20150113,000000,39.1821,39.3496,38.2398,38.5509,7804706.9582811,0
+ABT.US,D,20150114,000000,38.2745,38.5965,37.9634,38.2655,6787550.1635329,0
+ABT.US,D,20150115,000000,38.4568,38.6054,37.9376,37.9812,4536248.8432009,0
+ABT.US,D,20150116,000000,37.8266,38.4984,37.783,38.4479,5281370.943599,0
+ABT.US,D,20150120,000000,38.6054,38.6728,37.9296,38.214,5971078.7374193,0
+ABT.US,D,20150121,000000,37.9891,38.2398,37.6968,38.0773,6165322.4830548,0
+ABT.US,D,20150122,000000,38.3201,38.5153,37.8543,38.4479,6166334.6948468,0
+ABT.US,D,20150123,000000,38.4389,38.4389,37.8722,37.9068,7715547.5491111,0
+ABT.US,D,20150126,000000,37.7979,38.1982,37.5253,38.1576,5063819.0787736,0
+ABT.US,D,20150127,000000,37.9208,38.0318,37.5333,37.7503,5609740.320553,0
+ABT.US,D,20150128,000000,37.9722,38.1982,37.4619,37.5155,8654940.6431191,0
+ABT.US,D,20150129,000000,37.8444,39.2445,37.7671,39.1167,11634395.640051,0
+ABT.US,D,20150130,000000,39.2347,39.4318,38.6312,38.6818,11123774.653775,0
+ABT.US,D,20150202,000000,38.8294,39.0999,38.2655,39.09,8462095.6268393,0
+ABT.US,D,20150203,000000,39.2445,39.6498,39.1821,39.6072,9697065.6651308,0
+ABT.US,D,20150204,000000,39.3655,39.744,38.9314,39.0365,9524473.9673486,0
+ABT.US,D,20150205,000000,39.2783,39.6429,39.1167,39.4507,7375959.0709693,0
+ABT.US,D,20150206,000000,39.4001,39.9363,39.1733,39.3219,6481704.7696149,0
+ABT.US,D,20150209,000000,39.0741,39.0741,38.2844,38.4747,7620684.2306209,0
+ABT.US,D,20150210,000000,38.6144,38.9008,38.3715,38.8194,6029134.0791512,0
+ABT.US,D,20150211,000000,38.7838,39.0652,38.5063,38.8294,4979339.2569211,0
+ABT.US,D,20150212,000000,38.9245,39.1088,38.7164,39.0841,5419580.7435338,0
+ABT.US,D,20150213,000000,38.9314,39.8995,38.9096,39.8332,7550148.3074022,0
+ABT.US,D,20150217,000000,39.8153,40.2107,39.7539,40.1096,7366889.5322111,0
+ABT.US,D,20150218,000000,39.9799,40.2107,39.8827,40.1096,4687942.3537565,0
+ABT.US,D,20150219,000000,40.0651,40.3326,39.8332,40.28,7625784.6477661,0
+ABT.US,D,20150220,000000,40.2107,41.1134,40.1007,41.0341,7535708.8993069,0
+ABT.US,D,20150223,000000,40.9023,41.048,40.6358,40.8954,6489309.9820419,0
+ABT.US,D,20150224,000000,40.8518,41.1292,40.7309,41.0252,5541247.9954188,0
+ABT.US,D,20150225,000000,41.0946,41.258,40.8261,40.9618,5528086.2145703,0
+ABT.US,D,20150226,000000,40.8954,41.2314,40.7051,41.1452,5916427.3741265,0
+ABT.US,D,20150227,000000,41.0341,41.379,40.937,40.937,6718070.8562127,0
+ABT.US,D,20150302,000000,40.9123,41.16,40.7309,40.8073,8118597.5689545,0
+ABT.US,D,20150303,000000,40.6635,40.7389,40.3326,40.6973,6964600.4372841,0
+ABT.US,D,20150304,000000,40.507,41.0341,40.4614,40.6269,6431744.0946662,0
+ABT.US,D,20150305,000000,40.5169,41.048,40.4614,40.9985,5603478.3323484,0
+ABT.US,D,20150306,000000,40.7725,40.8429,40.0561,40.1859,8406254.4353284,0
+ABT.US,D,20150309,000000,40.1859,40.5991,40.1007,40.4703,5166663.026228,0
+ABT.US,D,20150310,000000,40.1185,40.28,39.8926,39.8995,5908377.11145,0
+ABT.US,D,20150311,000000,40.0908,40.3148,39.9363,40.0115,5821248.1809694,0
+ABT.US,D,20150312,000000,40.1572,40.8865,40.0561,40.8329,6028145.0785967,0
+ABT.US,D,20150313,000000,40.8003,40.8161,40.28,40.5169,5489501.0643666,0
+ABT.US,D,20150316,000000,40.722,41.3532,40.722,41.3364,5512063.3964036,0
+ABT.US,D,20150317,000000,40.9895,41.3086,40.6784,40.6973,6490295.9550437,0
+ABT.US,D,20150318,000000,40.507,41.1778,40.0908,40.9539,7702494.7601606,0
+ABT.US,D,20150319,000000,41.0173,41.0856,40.7309,40.9985,4644107.4271401,0
+ABT.US,D,20150320,000000,41.1878,41.2838,40.9023,41.0252,8751309.6644943,0
+ABT.US,D,20150323,000000,41.0252,41.2492,40.8073,41.0252,4548647.6807644,0
+ABT.US,D,20150324,000000,40.8865,41.16,40.6081,40.6179,5317782.3109514,0
+ABT.US,D,20150325,000000,40.6536,41.048,40.1859,40.2107,5856308.2506255,0
+ABT.US,D,20150326,000000,40.1096,40.4356,39.8411,40.1859,5053498.1515587,0
+ABT.US,D,20150327,000000,40.28,40.6457,40.1185,40.4287,3985475.4435992,0
+ABT.US,D,20150330,000000,40.6179,40.8003,40.5258,40.6883,3433411.2973554,0
+ABT.US,D,20150331,000000,40.4703,40.5991,40.0363,40.0363,6200029.3382271,0
+ABT.US,D,20150401,000000,40.0363,40.0749,39.3655,39.6588,7369591.1184196,0
+ABT.US,D,20150402,000000,39.849,40.0908,39.521,39.8649,4598399.4545756,0
+ABT.US,D,20150406,000000,39.5804,40.2464,39.4507,40.0115,4725108.5909199,0
+ABT.US,D,20150407,000000,40.0115,40.2731,39.8926,39.9174,3657787.2660066,0
+ABT.US,D,20150408,000000,39.9363,40.402,39.6657,40.28,6956383.6592081,0
+ABT.US,D,20150409,000000,40.1859,40.722,40.1443,40.6179,5018774.1402543,0
+ABT.US,D,20150410,000000,40.5991,40.7825,40.3594,40.7457,4350660.8707855,0
+ABT.US,D,20150413,000000,40.6695,40.9212,40.391,40.4178,3527835.6207016,0
+ABT.US,D,20150414,000000,40.4,40.6071,40.2523,40.5635,3734595.2692723,0
+ABT.US,D,20150415,000000,40.6625,40.7825,40.4684,40.6784,4658534.7250245,0
+ABT.US,D,20150416,000000,40.4872,40.7309,40.287,40.4088,4338939.1958466,0
+ABT.US,D,20150417,000000,40.1829,40.3484,39.7935,40.174,4963995.6197474,0
+ABT.US,D,20150420,000000,40.3396,40.5714,40.2781,40.506,3881886.7181763,0
+ABT.US,D,20150421,000000,40.7725,41.0688,40.5803,40.9301,9918758.2128898,0
+ABT.US,D,20150422,000000,41.043,42.0418,40.9301,41.9982,8792986.9552072,0
+ABT.US,D,20150423,000000,41.9982,42.2321,41.5475,42.0944,7369954.4247457,0
+ABT.US,D,20150424,000000,42.0072,42.1439,41.7733,41.9726,3972845.5028449,0
+ABT.US,D,20150427,000000,41.9378,42.0418,41.154,41.2512,6049149.2301684,0
+ABT.US,D,20150428,000000,41.3651,41.4592,40.8339,41.3393,4361330.9757473,0
+ABT.US,D,20150429,000000,41.0688,41.3829,40.722,40.9727,4105864.059053,0
+ABT.US,D,20150430,000000,40.7627,40.9994,40.1829,40.3207,6865486.4347781,0
+ABT.US,D,20150501,000000,40.5714,40.7627,40.3028,40.5555,3925700.4519237,0
+ABT.US,D,20150504,000000,40.6348,41.1224,40.6348,40.8261,3599784.4018553,0
+ABT.US,D,20150505,000000,40.8439,41.0094,40.6348,40.6973,5039629.9417428,0
+ABT.US,D,20150506,000000,40.6973,40.8073,40.1552,40.4268,4412272.5777765,0
+ABT.US,D,20150507,000000,40.3396,40.5803,40.2781,40.391,5167771.1105226,0
+ABT.US,D,20150508,000000,40.8528,41.4345,40.8528,41.3205,4946149.2056603,0
+ABT.US,D,20150511,000000,41.0688,41.4681,41.0272,41.1144,4088481.8697161,0
+ABT.US,D,20150512,000000,40.8528,41.0778,40.7309,40.938,4052883.9048604,0
+ABT.US,D,20150513,000000,40.9994,41.1471,40.722,40.8528,3052355.4388225,0
+ABT.US,D,20150514,000000,41.154,42.3827,41.0778,42.2767,9470027.4684564,0
+ABT.US,D,20150515,000000,42.1796,42.4204,42.1043,42.3124,5962215.0722459,0
+ABT.US,D,20150518,000000,42.3739,42.6334,42.3649,42.4204,4859863.9532038,0
+ABT.US,D,20150519,000000,42.3739,42.6919,42.2767,42.572,4763564.5655411,0
+ABT.US,D,20150520,000000,42.6334,42.8762,42.5007,42.684,4239194.4531911,0
+ABT.US,D,20150521,000000,42.5809,42.9357,42.4769,42.8594,4827806.2066595,0
+ABT.US,D,20150522,000000,42.7078,42.9357,42.4848,42.5898,3977045.7276486,0
+ABT.US,D,20150526,000000,42.6513,42.7632,42.033,42.2153,4466307.3294991,0
+ABT.US,D,20150527,000000,42.4491,42.6146,42.2073,42.572,5006131.0801049,0
+ABT.US,D,20150528,000000,42.4581,42.893,42.4204,42.789,6885022.2232817,0
+ABT.US,D,20150529,000000,42.7356,42.789,42.1538,42.2153,9977953.932812,0
+ABT.US,D,20150601,000000,42.3649,42.7356,42.1895,42.5106,5819592.1096328,0
+ABT.US,D,20150602,000000,42.3569,42.7266,41.9726,42.5106,5915196.1693547,0
+ABT.US,D,20150603,000000,42.5304,42.675,42.3381,42.4393,3810113.5350802,0
+ABT.US,D,20150604,000000,42.5472,42.7078,42.1538,42.2847,5395707.48117,0
+ABT.US,D,20150605,000000,42.2073,42.2411,41.701,42.0874,4078007.5464968,0
+ABT.US,D,20150608,000000,42.0152,42.1895,41.8675,42.0786,5011194.1574333,0
+ABT.US,D,20150609,000000,42.1439,42.1538,41.701,41.8516,3916388.708948,0
+ABT.US,D,20150610,000000,42.0072,42.2925,41.9556,42.1291,6464029.9168486,0
+ABT.US,D,20150611,000000,42.3025,42.7792,42.137,42.6146,8175112.8955373,0
+ABT.US,D,20150612,000000,42.4848,42.5304,42.2509,42.2767,4250458.9676696,0
+ABT.US,D,20150615,000000,41.9556,42.0072,41.4503,41.7545,5534085.8148728,0
+ABT.US,D,20150616,000000,41.7545,42.1628,41.6089,42.1122,4512366.4981789,0
+ABT.US,D,20150617,000000,42.1291,42.3381,41.9794,42.1895,4287648.4160706,0
+ABT.US,D,20150618,000000,42.2925,43.5718,42.2599,43.3816,9177274.2216743,0
+ABT.US,D,20150619,000000,43.3449,43.5272,43.2032,43.336,10783818.832571,0
+ABT.US,D,20150622,000000,43.3974,43.7442,43.2924,43.4578,5326747.903733,0
+ABT.US,D,20150623,000000,43.6244,43.8393,43.1615,43.3281,3751094.4224,0
+ABT.US,D,20150624,000000,43.0773,43.3023,42.9803,42.9941,5263891.872575,0
+ABT.US,D,20150625,000000,43.1775,43.3201,42.8078,42.8494,4153412.7836699,0
+ABT.US,D,20150626,000000,42.9713,43.4143,42.798,43.4044,7805928.0712106,0
+ABT.US,D,20150629,000000,43.0318,43.3023,42.5304,42.572,6175549.5561354,0
+ABT.US,D,20150630,000000,43.0031,43.0417,42.4848,42.6334,5197425.9893933,0
+ABT.US,D,20150701,000000,42.9109,43.1131,42.6334,43.012,3889094.3120131,0
+ABT.US,D,20150702,000000,43.2577,43.2755,42.7008,42.9188,3154602.9583913,0
+ABT.US,D,20150706,000000,42.5809,43.5352,42.4937,43.2032,6658492.6554639,0
+ABT.US,D,20150707,000000,43.3974,43.6382,42.6513,43.6164,6987286.8989826,0
+ABT.US,D,20150708,000000,43.2032,43.5094,42.7078,42.7792,6722615.2128421,0
+ABT.US,D,20150709,000000,43.2577,43.3727,42.7176,42.7266,6452421.2705444,0
+ABT.US,D,20150710,000000,43.1131,43.5352,42.903,43.3727,5788508.2258794,0
+ABT.US,D,20150713,000000,43.6392,43.7373,43.2745,43.3974,6324025.7873362,0
+ABT.US,D,20150714,000000,43.4747,43.9721,43.3816,43.8156,4873418.3067212,0
+ABT.US,D,20150715,000000,43.5004,43.6322,42.8911,43.0397,7575333.5092772,0
+ABT.US,D,20150716,000000,43.4836,43.5004,43.2389,43.441,4388366.0123327,0
+ABT.US,D,20150717,000000,43.2221,43.6174,43.1615,43.555,6196620.3138669,0
+ABT.US,D,20150720,000000,43.6482,43.9295,43.6244,43.6937,6205673.7056772,0
+ABT.US,D,20150721,000000,43.5648,43.879,43.4321,43.4321,7332240.2005404,0
+ABT.US,D,20150722,000000,43.5282,44.5964,42.9921,44.4993,11906323.360871,0
+ABT.US,D,20150723,000000,44.8025,45.1622,44.4606,44.6875,6987039.6488441,0
+ABT.US,D,20150724,000000,44.3824,44.9244,44.3744,44.5588,6854368.2520142,0
+ABT.US,D,20150727,000000,44.1991,44.3824,43.8235,44.2436,6283237.5879381,0
+ABT.US,D,20150728,000000,44.5964,44.7253,44.209,44.4606,6570351.5131913,0
+ABT.US,D,20150729,000000,44.4993,44.6599,44.3051,44.5687,4045083.9198752,0
+ABT.US,D,20150730,000000,44.4706,44.5588,44.1139,44.314,4198981.4888094,0
+ABT.US,D,20150731,000000,44.5776,44.6261,44.1644,44.2436,6385433.6391109,0
+ABT.US,D,20150803,000000,44.416,44.4359,43.7631,44.0762,4017533.1901434,0
+ABT.US,D,20150804,000000,44.2972,44.3506,43.8929,44.0861,3995735.8197597,0
+ABT.US,D,20150805,000000,44.4993,44.5162,43.9821,44.0613,5766068.0051352,0
+ABT.US,D,20150806,000000,44.096,44.5251,43.7036,43.9197,7118437.4551639,0
+ABT.US,D,20150807,000000,43.9919,44.0257,43.0942,43.7373,4985846.4768958,0
+ABT.US,D,20150810,000000,44.0088,44.6599,43.9821,44.2179,4272650.9290909,0
+ABT.US,D,20150811,000000,43.7987,44.096,43.6322,43.9821,4620909.3090323,0
+ABT.US,D,20150812,000000,44.0177,44.0703,42.9614,43.7224,6279455.1654095,0
+ABT.US,D,20150813,000000,43.658,43.7373,43.3023,43.5004,4731614.8017104,0
+ABT.US,D,20150814,000000,43.4836,43.9127,43.3974,43.8423,4326498.9817293,0
+ABT.US,D,20150817,000000,43.6482,43.9989,43.4242,43.9721,3685252.2150781,0
+ABT.US,D,20150818,000000,43.9127,44.1644,43.8611,44.0257,3767168.7089628,0
+ABT.US,D,20150819,000000,43.7631,43.7908,43.1289,43.5004,6874759.8287526,0
+ABT.US,D,20150820,000000,43.1199,43.2121,42.3421,42.3599,6848177.9158906,0
+ABT.US,D,20150821,000000,41.921,42.2717,41.1382,41.1382,10661753.962096,0
+ABT.US,D,20150824,000000,38.8502,39.9857,37.2994,38.1456,21115939.919045,0
+ABT.US,D,20150825,000000,39.1623,39.3655,37.4263,37.4451,16698891.881448,0
+ABT.US,D,20150826,000000,38.2814,38.5063,36.9189,38.3895,14522064.321237,0
+ABT.US,D,20150827,000000,39.8015,40.1929,38.9869,39.8381,16337997.505647,0
+ABT.US,D,20150828,000000,39.8104,40.2464,39.4596,40.1661,10530682.122285,0
+ABT.US,D,20150831,000000,40.0729,40.7022,39.3823,39.532,8558590.7962444,0
+ABT.US,D,20150901,000000,38.5975,38.8422,37.8563,38.0268,10311855.657766,0
+ABT.US,D,20150902,000000,38.6748,38.7868,38.0724,38.6154,8612788.0266295,0
+ABT.US,D,20150903,000000,38.8601,39.087,38.3607,38.5252,7362483.4338225,0
+ABT.US,D,20150904,000000,37.9663,38.1546,37.2915,37.5927,8085534.6749079,0
+ABT.US,D,20150908,000000,38.11,38.4568,37.9663,38.4389,6246807.0460852,0
+ABT.US,D,20150909,000000,38.7184,38.8502,37.6353,37.7315,6016291.2005223,0
+ABT.US,D,20150910,000000,37.5501,37.9494,37.2538,37.6353,7965370.0983552,0
+ABT.US,D,20150911,000000,37.6443,37.9168,37.3064,37.892,6529907.4456188,0
+ABT.US,D,20150914,000000,38.0545,38.0644,37.4451,37.6789,5111187.1594116,0
+ABT.US,D,20150915,000000,37.7761,38.3359,37.6275,38.2368,5849478.0916942,0
+ABT.US,D,20150916,000000,38.2121,38.4825,38.0188,38.2814,5708097.4348795,0
+ABT.US,D,20150917,000000,38.2725,39.4081,38.218,38.6154,8390709.9704911,0
+ABT.US,D,20150918,000000,38.0912,38.4984,37.7315,37.8197,10384378.664751,0
+ABT.US,D,20150921,000000,38.101,38.2467,37.5323,37.7919,5788182.2593701,0
+ABT.US,D,20150922,000000,37.3827,37.4015,36.6157,37.0784,8344461.0751744,0
+ABT.US,D,20150923,000000,37.0924,37.2538,36.7465,36.8337,7195350.4135904,0
+ABT.US,D,20150924,000000,36.6603,36.7931,36.1718,36.6088,8388934.8154142,0
+ABT.US,D,20150925,000000,36.8615,37.0854,35.2789,35.6644,11485622.708683,0
+ABT.US,D,20150928,000000,35.5584,35.5584,34.0424,34.0958,19728132.964455,0
+ABT.US,D,20150929,000000,34.2673,35.0441,34.0582,34.4763,14077764.904798,0
+ABT.US,D,20150930,000000,34.7746,35.2869,34.5209,35.1056,12316484.092865,0
+ABT.US,D,20151001,000000,35.2195,35.612,35.0679,35.5762,9047462.8529785,0
+ABT.US,D,20151002,000000,35.1293,36.146,35.061,36.1193,9689741.0059223,0
+ABT.US,D,20151005,000000,36.3264,36.468,35.8032,36.1282,10069853.277192,0
+ABT.US,D,20151006,000000,36.0043,36.0826,34.2851,34.8192,13392407.704233,0
+ABT.US,D,20151007,000000,35.3771,35.706,34.9222,35.4633,11023002.561565,0
+ABT.US,D,20151008,000000,35.2195,35.9765,34.956,35.9261,11295437.902058,0
+ABT.US,D,20151009,000000,35.8468,36.6435,35.7338,36.5632,11914800.508481,0
+ABT.US,D,20151012,000000,36.3343,36.4404,36.0469,36.2838,6951715.1729173,0
+ABT.US,D,20151013,000000,35.9657,36.3343,35.8299,35.9241,6295715.1418723,0
+ABT.US,D,20151014,000000,35.9657,36.2917,35.6942,35.7467,7309672.8225821,0
+ABT.US,D,20151015,000000,36.0539,36.8951,35.9151,36.7574,8909911.0411677,0
+ABT.US,D,20151016,000000,37.0408,37.1052,36.5741,37.0656,7020627.318695,0
+ABT.US,D,20151019,000000,36.9685,37.1944,36.7317,37.0051,6300545.0976414,0
+ABT.US,D,20151020,000000,36.9407,37.0656,36.4928,36.6454,6700935.9170144,0
+ABT.US,D,20151021,000000,37.344,37.6185,36.5374,37.0507,10133741.703826,0
+ABT.US,D,20151022,000000,37.232,38.2487,36.6613,38.1893,14170197.098455,0
+ABT.US,D,20151023,000000,38.2071,38.5024,37.9178,38.2745,10915495.173741,0
+ABT.US,D,20151026,000000,38.2576,38.4707,38.1199,38.2844,6511457.5393567,0
+ABT.US,D,20151027,000000,38.22,38.6104,38.1893,38.5202,6542439.495502,0
+ABT.US,D,20151028,000000,38.5926,39.305,38.3111,39.2951,7014816.4358454,0
+ABT.US,D,20151029,000000,39.4418,39.8044,39.3318,39.7142,7845665.7098157,0
+ABT.US,D,20151030,000000,39.6716,39.8044,39.2951,39.3318,9616484.3219945,0
+ABT.US,D,20151102,000000,39.4011,39.9441,39.1544,39.8827,6240068.7229196,0
+ABT.US,D,20151103,000000,39.8233,40.068,39.5428,39.9531,4480898.1152303,0
+ABT.US,D,20151104,000000,40.1383,40.1383,39.5518,39.6628,7411391.5296096,0
+ABT.US,D,20151105,000000,39.5844,39.9531,39.4091,39.6628,5817300.2522255,0
+ABT.US,D,20151106,000000,39.4091,40.0937,39.1961,40.0591,7502230.2213538,0
+ABT.US,D,20151109,000000,39.9174,39.9174,39.3912,39.5518,6772990.6625131,0
+ABT.US,D,20151110,000000,39.5844,40.2513,39.5616,40.1721,6288423.7857437,0
+ABT.US,D,20151111,000000,40.2612,40.2702,39.5428,39.5686,4902274.9208586,0
+ABT.US,D,20151112,000000,39.3407,39.4695,38.766,38.7928,6850335.5517941,0
+ABT.US,D,20151113,000000,38.1476,38.9424,38.1476,38.5926,7742919.6532325,0
+ABT.US,D,20151116,000000,38.5391,39.4091,38.4509,39.4011,7247760.3786879,0
+ABT.US,D,20151117,000000,39.4091,39.6538,39.1613,39.305,6600193.0911462,0
+ABT.US,D,20151118,000000,39.4774,40.2702,39.4695,40.2077,6482524.2272172,0
+ABT.US,D,20151119,000000,40.1383,40.4446,39.9174,40.1473,7780284.699691,0
+ABT.US,D,20151120,000000,40.4098,40.7171,40.2434,40.392,8133851.388731,0
+ABT.US,D,20151123,000000,40.4098,40.4703,39.7331,39.8926,5232721.1989771,0
+ABT.US,D,20151124,000000,39.6012,40.0135,39.533,39.8995,5283640.598953,0
+ABT.US,D,20151125,000000,39.8401,40.0759,39.7509,39.8649,3509172.7765651,0
+ABT.US,D,20151127,000000,39.8738,40.0313,39.7777,39.8738,1911381.8297597,0
+ABT.US,D,20151130,000000,39.8926,39.9799,39.4328,39.4328,8915491.8300107,0
+ABT.US,D,20151201,000000,39.6994,39.9609,39.4517,39.9075,6371954.9744113,0
+ABT.US,D,20151202,000000,39.8827,40.1383,39.6102,39.6994,5513625.613606,0
+ABT.US,D,20151203,000000,39.8233,39.9174,38.6381,38.757,7811134.452701,0
+ABT.US,D,20151204,000000,38.9859,39.8233,38.876,39.7688,7333988.1076428,0
+ABT.US,D,20151207,000000,40.0065,40.1473,39.7588,39.9987,6333074.1332254,0
+ABT.US,D,20151208,000000,39.7876,40.1621,39.6468,39.9897,5922102.0171039,0
+ABT.US,D,20151209,000000,39.849,40.1205,39.3407,39.4695,6315534.5111471,0
+ABT.US,D,20151210,000000,39.5766,40.068,39.5052,39.7777,5642106.8774744,0
+ABT.US,D,20151211,000000,39.305,39.3912,38.8858,38.9424,5964581.6092869,0
+ABT.US,D,20151214,000000,39.0216,39.3575,38.5926,39.3407,7031982.6597552,0
+ABT.US,D,20151215,000000,39.6816,40.3128,39.638,40.0215,6638463.3758674,0
+ABT.US,D,20151216,000000,40.181,40.508,39.7242,40.4277,8630150.0322817,0
+ABT.US,D,20151217,000000,40.4614,40.5744,39.7242,39.7331,6597685.2683116,0
+ABT.US,D,20151218,000000,39.4695,39.5428,38.3647,38.3647,14858659.558924,0
+ABT.US,D,20151221,000000,38.6718,38.7928,38.2398,38.6649,6211649.0855579,0
+ABT.US,D,20151222,000000,38.8304,39.1207,38.6015,39.0503,4974699.027789,0
+ABT.US,D,20151223,000000,39.2683,39.6628,39.1791,39.5934,4958426.9411152,0
+ABT.US,D,20151224,000000,39.4517,39.7688,39.4517,39.5934,1666356.942389,0
+ABT.US,D,20151228,000000,39.4328,39.6182,39.3496,39.533,3124400.0924789,0
+ABT.US,D,20151229,000000,39.7509,40.3396,39.6538,40.2256,4637338.8284474,0
+ABT.US,D,20151230,000000,40.2513,40.4098,39.6895,39.741,5595187.8838229,0
+ABT.US,D,20151231,000000,39.6012,39.9401,39.416,39.4239,4775461.8385377,0
+ABT.US,D,20160104,000000,38.5747,38.6718,37.3114,37.6879,13928088.753537,0
+ABT.US,D,20160105,000000,37.7146,37.9237,37.4074,37.6779,9391974.1318395,0
+ABT.US,D,20160106,000000,37.1438,37.7275,37.0576,37.3618,6727477.4625069,0
+ABT.US,D,20160107,000000,36.5929,37.0309,36.3442,36.468,8145987.8383922,0
+ABT.US,D,20160108,000000,36.7475,36.7861,35.5912,35.7031,8517677.4580006,0
+ABT.US,D,20160111,000000,35.7913,35.9062,35.2047,35.7556,8930077.5698208,0
+ABT.US,D,20160112,000000,35.9835,36.5285,35.8815,36.3997,8348704.6949004,0
+ABT.US,D,20160113,000000,36.6464,36.8307,35.4792,35.5852,6513576.8262592,0
+ABT.US,D,20160114,000000,35.6396,36.5008,35.4613,36.3086,8293472.0414858,0
+ABT.US,D,20160115,000000,35.2057,36.1529,35.1175,35.8161,11845540.194141,0
+ABT.US,D,20160119,000000,36.3086,36.5028,35.4524,35.717,9052466.3884368,0
+ABT.US,D,20160120,000000,35.0987,35.5852,34.5259,35.3017,12536182.492567,0
+ABT.US,D,20160121,000000,35.497,35.497,34.6656,34.8757,11420332.52514,0
+ABT.US,D,20160122,000000,35.5118,35.5118,35.1085,35.3642,10022927.21925,0
+ABT.US,D,20160125,000000,35.3642,35.4792,34.9668,35.0372,6004399.9826312,0
+ABT.US,D,20160126,000000,35.2145,35.7249,35.0243,35.4792,6067635.4670631,0
+ABT.US,D,20160127,000000,35.2919,36.6544,35.2503,35.7516,11919899.916442,0
+ABT.US,D,20160128,000000,33.9304,34.0116,31.8019,32.4312,26650757.392491,0
+ABT.US,D,20160129,000000,32.4143,33.4528,32.4064,33.4379,18251794.313292,0
+ABT.US,D,20160201,000000,31.9545,34.194,31.9545,33.967,16132530.622087,0
+ABT.US,D,20160202,000000,33.5717,34.2128,33.4131,33.4627,10903259.824024,0
+ABT.US,D,20160203,000000,33.7709,33.9304,32.774,33.5885,7825332.6657631,0
+ABT.US,D,20160204,000000,33.3774,33.7639,33.1584,33.5806,5777124.6276606,0
+ABT.US,D,20160205,000000,33.7709,33.8818,32.7889,33.0485,6508784.2103069,0
+ABT.US,D,20160208,000000,32.8543,33.2506,32.4143,33.094,8830817.2356,0
+ABT.US,D,20160209,000000,32.6521,33.3824,32.5728,32.6908,9838351.458627,0
+ABT.US,D,20160210,000000,33.1971,33.7273,32.7938,32.8741,8953157.6133725,0
+ABT.US,D,20160211,000000,32.1953,32.555,31.8198,32.1031,8742919.3067292,0
+ABT.US,D,20160212,000000,32.4232,32.8176,32.1587,32.8027,7272535.8517616,0
+ABT.US,D,20160216,000000,32.8027,33.5806,32.7938,33.5627,9010276.4321303,0
+ABT.US,D,20160217,000000,33.8977,34.0662,33.7807,33.967,7197927.8701375,0
+ABT.US,D,20160218,000000,33.8729,34.3575,33.7589,33.8471,6359823.5706712,0
+ABT.US,D,20160219,000000,33.8561,34.1454,33.6935,34.0404,6491635.1425292,0
+ABT.US,D,20160222,000000,34.4525,34.6706,34.2227,34.5973,5598917.8287712,0
+ABT.US,D,20160223,000000,34.3733,34.4971,33.8382,33.9126,6954993.0033264,0
+ABT.US,D,20160224,000000,33.7273,34.737,33.5449,34.6299,7984878.6388844,0
+ABT.US,D,20160225,000000,34.6468,35.0204,34.4269,35.0144,8612176.4609805,0
+ABT.US,D,20160226,000000,34.8757,35.2325,34.6468,34.9134,9894781.0045493,0
+ABT.US,D,20160229,000000,34.7558,35.1937,34.2227,34.2227,9579397.810386,0
+ABT.US,D,20160301,000000,34.3733,34.8598,34.2742,34.7459,10972929.867165,0
+ABT.US,D,20160302,000000,34.7647,34.957,34.5447,34.7558,8487312.1134257,0
+ABT.US,D,20160303,000000,34.0662,34.3575,33.6499,34.295,15299475.27137,0
+ABT.US,D,20160304,000000,34.3247,34.7776,34.2782,34.6131,8396322.0440457,0
+ABT.US,D,20160307,000000,34.4525,34.7994,34.3823,34.6131,6741639.3449363,0
+ABT.US,D,20160308,000000,34.4089,34.8846,34.3495,34.6062,8719578.8936436,0
+ABT.US,D,20160309,000000,34.6834,34.7994,34.4585,34.6993,7013625.598443,0
+ABT.US,D,20160310,000000,34.8182,35.2325,34.295,34.4803,9867000.180811,0
+ABT.US,D,20160311,000000,34.6755,35.7338,34.5259,35.6654,13341473.166493,0
+ABT.US,D,20160314,000000,35.612,35.9379,35.3245,35.7794,6460925.6661285,0
+ABT.US,D,20160315,000000,35.4792,35.6396,34.9391,35.2503,6009560.9508307,0
+ABT.US,D,20160316,000000,35.4613,35.6168,35.1413,35.497,6104502.9856916,0
+ABT.US,D,20160317,000000,35.5118,35.6942,34.9272,35.595,6894149.2855415,0
+ABT.US,D,20160318,000000,35.6566,36.1688,35.4613,36.0341,11482273.226193,0
+ABT.US,D,20160321,000000,35.8497,36.0182,35.7249,36.0093,4589771.9385142,0
+ABT.US,D,20160322,000000,35.7794,36.364,35.6396,36.2481,7530009.0267236,0
+ABT.US,D,20160323,000000,36.0797,36.5196,35.9469,36.0271,4626909.9185189,0
+ABT.US,D,20160324,000000,35.9023,36.1341,35.6566,35.9993,4823655.4318835,0
+ABT.US,D,20160328,000000,36.0182,36.2213,35.8775,36.1163,3767114.2130139,0
+ABT.US,D,20160329,000000,35.9993,36.6851,35.9637,36.6385,4665329.5625074,0
+ABT.US,D,20160330,000000,36.7505,37.0527,36.6544,36.7981,3886160.6134296,0
+ABT.US,D,20160331,000000,36.7981,37.1022,36.6702,36.9526,5848906.8934147,0
+ABT.US,D,20160401,000000,36.6851,37.3341,36.5384,37.2746,4497113.6875867,0
+ABT.US,D,20160404,000000,37.4055,37.6958,37.246,37.3856,4988063.6546695,0
+ABT.US,D,20160405,000000,37.1102,37.3341,37.0091,37.1389,7451189.7192691,0
+ABT.US,D,20160406,000000,37.0854,38.1318,37.0854,38.0298,7086228.3309838,0
+ABT.US,D,20160407,000000,37.6958,37.9118,37.3172,37.6423,5547772.3715256,0
+ABT.US,D,20160408,000000,37.7919,37.9247,37.2112,37.4312,5569475.8877751,0
+ABT.US,D,20160411,000000,37.5204,37.884,37.5115,37.5293,4469807.1804409,0
+ABT.US,D,20160412,000000,37.4213,38.0486,37.4213,37.8276,5772871.9252763,0
+ABT.US,D,20160413,000000,38.106,38.5935,37.9336,38.5291,4658554.9087093,0
+ABT.US,D,20160414,000000,38.5559,38.8056,38.4697,38.6728,3508639.9272867,0
+ABT.US,D,20160415,000000,38.6916,38.7075,38.3815,38.5846,4073018.1396178,0
+ABT.US,D,20160418,000000,38.3815,39.1187,38.3815,39.0662,4802688.6201287,0
+ABT.US,D,20160419,000000,39.1118,39.1187,38.659,38.974,8760682.9677086,0
+ABT.US,D,20160420,000000,39.5368,39.623,38.6728,39.0851,9780793.6447251,0
+ABT.US,D,20160421,000000,38.9146,39.3932,38.7422,38.9998,6943128.0242254,0
+ABT.US,D,20160422,000000,38.862,39.2605,38.862,39.1791,5278183.9397714,0
+ABT.US,D,20160425,000000,39.1187,39.2871,38.9384,39.1187,4654171.012374,0
+ABT.US,D,20160426,000000,39.2505,39.3327,38.8938,38.9998,3795298.710448,0
+ABT.US,D,20160427,000000,39.0474,39.1118,38.8344,38.9562,5664588.4747724,0
+ABT.US,D,20160428,000000,35.6268,37.0576,35.5436,35.9281,61330275.782143,0
+ABT.US,D,20160429,000000,35.8795,35.8914,34.2921,34.5765,34479036.876234,0
+ABT.US,D,20160502,000000,34.5329,34.7726,34.1494,34.5329,23954603.622758,0
+ABT.US,D,20160503,000000,34.4853,34.514,33.9611,34.2653,20523030.049902,0
+ABT.US,D,20160504,000000,34.0899,34.184,33.7728,33.868,15723158.062985,0
+ABT.US,D,20160505,000000,34.0255,34.4249,33.868,34.2177,18596646.696426,0
+ABT.US,D,20160506,000000,33.97,34.1325,33.5181,33.7481,12825237.079112,0
+ABT.US,D,20160509,000000,33.8759,34.2921,33.6697,33.756,12550247.493309,0
+ABT.US,D,20160510,000000,34.0444,34.0444,33.5815,33.868,12629103.131396,0
+ABT.US,D,20160511,000000,33.9512,34.0354,33.6867,33.7827,11923476.465386,0
+ABT.US,D,20160512,000000,33.9006,33.9244,33.3497,33.7728,11695455.323263,0
+ABT.US,D,20160513,000000,33.6509,33.8283,32.8869,33.421,10505248.661087,0
+ABT.US,D,20160516,000000,33.421,34.1414,33.421,33.9978,11451438.610946,0
+ABT.US,D,20160517,000000,33.97,34.0444,33.3764,33.5181,9402047.8089158,0
+ABT.US,D,20160518,000000,33.5558,33.868,33.324,33.5558,11971692.260785,0
+ABT.US,D,20160519,000000,33.3854,33.4894,32.7889,33.1,9248432.8115686,0
+ABT.US,D,20160520,000000,33.3764,33.5815,33.315,33.421,8784120.2624811,0
+ABT.US,D,20160523,000000,33.5271,33.5558,33.1297,33.214,8016862.7149792,0
+ABT.US,D,20160524,000000,33.324,33.8402,33.2684,33.756,9763682.9259485,0
+ABT.US,D,20160525,000000,33.8323,34.4595,33.8025,34.3793,18159769.830066,0
+ABT.US,D,20160526,000000,34.3545,34.6191,34.2564,34.5665,14002482.788102,0
+ABT.US,D,20160527,000000,34.6983,35.0214,34.5953,34.9302,13882621.976005,0
+ABT.US,D,20160531,000000,34.957,35.2591,34.7904,35.2245,17873354.260307,0
+ABT.US,D,20160601,000000,34.9956,35.2165,34.9302,35.1095,13000018.706693,0
+ABT.US,D,20160602,000000,35.1095,35.2344,34.9718,35.1333,14354066.430112,0
+ABT.US,D,20160603,000000,35.1254,35.1433,34.6815,34.8262,12196882.641117,0
+ABT.US,D,20160606,000000,34.8846,35.0055,34.7072,34.8172,10301963.633852,0
+ABT.US,D,20160607,000000,34.7726,34.9134,34.5953,34.6042,11478147.681023,0
+ABT.US,D,20160608,000000,34.5765,34.7172,34.3545,34.5863,10173083.742209,0
+ABT.US,D,20160609,000000,34.5507,34.733,34.4595,34.5507,11355371.335659,0
+ABT.US,D,20160610,000000,34.3703,34.3971,33.979,34.1325,8917043.9553708,0
+ABT.US,D,20160613,000000,34.0602,34.2653,33.6421,33.6509,12496369.165144,0
+ABT.US,D,20160614,000000,33.6599,33.6787,33.2774,33.4716,10814684.732529,0
+ABT.US,D,20160615,000000,33.5558,33.6599,33.2408,33.2684,8681328.7926072,0
+ABT.US,D,20160616,000000,33.204,33.3666,32.7789,33.3318,11552029.049994,0
+ABT.US,D,20160617,000000,33.2408,33.4082,33.0921,33.2318,11138083.877104,0
+ABT.US,D,20160620,000000,33.6697,33.8372,33.5558,33.5558,8670790.8907809,0
+ABT.US,D,20160621,000000,33.7728,33.9334,33.5083,33.537,9946338.2089645,0
+ABT.US,D,20160622,000000,33.5271,34.5329,33.5271,34.4327,12204939.968083,0
+ABT.US,D,20160623,000000,34.6983,35.2245,34.6537,35.2245,12090810.313281,0
+ABT.US,D,20160624,000000,34.1058,34.2752,33.6955,33.6955,18590342.322482,0
+ABT.US,D,20160627,000000,33.3418,33.4042,32.6759,32.8413,14417643.018816,0
+ABT.US,D,20160628,000000,33.1386,33.4042,32.9415,33.3854,9427720.4467782,0
+ABT.US,D,20160629,000000,33.7293,34.4407,33.7293,34.2831,9412853.1445655,0
+ABT.US,D,20160630,000000,34.3545,34.9391,34.2831,34.9391,11728704.916393,0
+ABT.US,D,20160701,000000,34.9391,35.2949,34.8084,35.1433,7768113.9377657,0
+ABT.US,D,20160705,000000,34.9391,35.1631,34.85,35.055,11283358.975898,0
+ABT.US,D,20160706,000000,34.9034,36.3343,34.8846,36.2897,14824262.523314,0
+ABT.US,D,20160707,000000,36.2897,36.9487,36.2649,36.7623,19819709.369878,0
+ABT.US,D,20160708,000000,36.9754,37.5719,36.9387,37.234,12456480.148902,0
+ABT.US,D,20160711,000000,37.3559,37.6077,37.3312,37.4382,10185225.237792,0
+ABT.US,D,20160712,000000,37.6333,37.9128,37.4501,37.7503,9300069.7415388,0
+ABT.US,D,20160713,000000,37.7761,38.0198,37.4263,37.5353,8853390.6686638,0
+ABT.US,D,20160714,000000,37.8672,37.9346,37.5789,37.8097,10074519.745114,0
+ABT.US,D,20160715,000000,37.9198,38.0327,37.5839,37.6503,8601203.6007471,0
+ABT.US,D,20160718,000000,37.6067,37.7671,37.3906,37.6403,8412449.8173732,0
+ABT.US,D,20160719,000000,37.5085,37.5531,37.2024,37.3817,9429310.9211394,0
+ABT.US,D,20160720,000000,38.2745,38.3855,37.6453,38.1456,15303370.722534,0
+ABT.US,D,20160721,000000,38.3478,38.8304,38.2844,38.4905,12849543.281514,0
+ABT.US,D,20160722,000000,38.4984,38.6877,38.2844,38.6084,11411087.388324,0
+ABT.US,D,20160725,000000,38.5252,38.8502,38.5113,38.8214,12887936.686712,0
+ABT.US,D,20160726,000000,38.8026,39.0077,38.7748,38.9899,9688793.3819216,0
+ABT.US,D,20160727,000000,38.9622,39.2605,38.6698,39.0553,16979116.1059,0
+ABT.US,D,20160728,000000,39.3684,40.387,39.2881,39.7519,19215509.75665,0
+ABT.US,D,20160729,000000,39.6895,40.3504,39.5824,40.0185,15009498.29043,0
+ABT.US,D,20160801,000000,40.0185,40.7607,39.9957,40.504,13588769.727587,0
+ABT.US,D,20160802,000000,40.8885,40.9489,40.1156,40.3058,11576229.288052,0
+ABT.US,D,20160803,000000,40.3058,40.3236,40.0928,40.1978,8702878.9128524,0
+ABT.US,D,20160804,000000,40.2979,40.3236,40.0462,40.0749,7361134.1544946,0
+ABT.US,D,20160805,000000,40.2444,40.61,40.1295,40.4752,7329854.4889988,0
+ABT.US,D,20160808,000000,40.2979,40.61,40.1383,40.2632,8562957.5364477,0
+ABT.US,D,20160809,000000,40.3058,40.405,40.2355,40.3148,7252734.6478032,0
+ABT.US,D,20160810,000000,40.3148,40.504,39.9609,40.0749,6729460.509537,0
+ABT.US,D,20160811,000000,40.1116,40.3702,40.0185,40.288,6436516.5269336,0
+ABT.US,D,20160812,000000,40.0829,40.3336,39.8431,40.279,7476533.3630695,0
+ABT.US,D,20160815,000000,40.4228,40.4495,40.1116,40.3782,7297043.891012,0
+ABT.US,D,20160816,000000,40.2632,40.3148,40.0829,40.1721,8480730.2138171,0
+ABT.US,D,20160817,000000,40.3702,40.3702,39.742,39.9571,9650244.5623504,0
+ABT.US,D,20160818,000000,39.9571,40.0105,39.5756,39.6706,7322705.4278478,0
+ABT.US,D,20160819,000000,39.5012,39.626,39.0325,39.5666,10555475.760675,0
+ABT.US,D,20160822,000000,39.419,39.6706,39.1613,39.5012,7288788.7639349,0
+ABT.US,D,20160823,000000,39.6806,39.7252,39.2605,39.2605,8276071.6868326,0
+ABT.US,D,20160824,000000,39.3159,39.4368,38.5153,38.6084,8474133.1764451,0
+ABT.US,D,20160825,000000,38.6084,39.3516,37.7998,38.3121,43126550.932536,0
+ABT.US,D,20160826,000000,38.2061,38.7065,37.6403,38.4379,20869053.086753,0
+ABT.US,D,20160829,000000,38.4549,38.9622,38.4123,38.6778,10313156.49625,0
+ABT.US,D,20160830,000000,38.4647,38.7748,38.0574,38.3032,13615231.547524,0
+ABT.US,D,20160831,000000,38.3399,38.4379,37.4986,37.5789,13916624.420579,0
+ABT.US,D,20160901,000000,37.4897,37.8672,37.3282,37.8286,12008398.309935,0
+ABT.US,D,20160902,000000,37.885,37.9614,37.4609,37.6403,8060083.0483939,0
+ABT.US,D,20160906,000000,37.6503,37.8474,37.3817,37.7027,7915712.1786784,0
+ABT.US,D,20160907,000000,37.6948,37.8197,37.3539,37.4709,12370662.148748,0
+ABT.US,D,20160908,000000,37.6671,37.6671,37.244,37.4263,8603612.5235262,0
+ABT.US,D,20160909,000000,37.1676,37.1844,36.6682,36.6742,12274587.809171,0
+ABT.US,D,20160912,000000,36.5315,37.131,36.4622,37.0458,8676570.4889191,0
+ABT.US,D,20160913,000000,36.8733,36.8793,36.1995,36.3442,7748967.6943785,0
+ABT.US,D,20160914,000000,36.3928,36.6999,36.2649,36.4948,8618744.2320097,0
+ABT.US,D,20160915,000000,36.477,36.8921,36.3541,36.7753,6820928.9322463,0
+ABT.US,D,20160916,000000,36.6236,37.5887,36.5136,37.4451,17653899.074006,0
+ABT.US,D,20160919,000000,37.5937,37.885,37.1924,37.2776,8435810.4141435,0
+ABT.US,D,20160920,000000,37.5165,37.563,37.1844,37.1844,5442197.5715198,0
+ABT.US,D,20160921,000000,37.2212,37.5709,36.8971,37.4897,6106674.7501745,0
+ABT.US,D,20160922,000000,37.7027,37.998,37.5927,37.7592,6518611.6464288,0
+ABT.US,D,20160923,000000,37.785,37.9346,37.6067,37.7305,7729176.5822624,0
+ABT.US,D,20160926,000000,37.5709,37.5789,37.2122,37.2776,7131694.0993308,0
+ABT.US,D,20160927,000000,37.3024,37.8623,37.1676,37.8573,6669746.0689158,0
+ABT.US,D,20160928,000000,37.785,38.0327,37.4798,37.8197,5846140.7194149,0
+ABT.US,D,20160929,000000,37.6591,37.785,36.8971,37.0616,7586918.9443438,0
+ABT.US,D,20160930,000000,37.3282,37.9802,37.2876,37.8197,8331579.8475446,0
+ABT.US,D,20161003,000000,37.6155,38.0802,37.453,38.0526,6650254.6845188,0
+ABT.US,D,20161004,000000,37.9882,38.2655,37.4362,37.6503,6564523.4742096,0
+ABT.US,D,20161005,000000,37.8672,38.2844,37.8573,38.219,8071779.4937269,0
+ABT.US,D,20161006,000000,38.1774,38.4984,37.8474,38.4291,8106856.719515,0
+ABT.US,D,20161007,000000,38.4549,38.6272,38.0714,38.4291,8106473.2295041,0
+ABT.US,D,20161010,000000,38.5906,39.1534,38.5252,38.9047,9264196.2693858,0
+ABT.US,D,20161011,000000,38.6362,38.6976,36.6801,36.8109,26720013.670095,0
+ABT.US,D,20161012,000000,36.9437,37.2806,36.7376,36.8803,7115510.82087,0
+ABT.US,D,20161013,000000,36.6673,37.1082,36.371,36.8803,7271868.7809795,0
+ABT.US,D,20161014,000000,37.0547,37.3757,36.6891,36.7089,9798785.3813426,0
+ABT.US,D,20161017,000000,36.6573,36.8565,36.4938,36.5295,8058621.7496154,0
+ABT.US,D,20161018,000000,36.7653,37.2707,36.4492,37.0547,10671235.248024,0
+ABT.US,D,20161019,000000,36.468,37.242,35.9459,36.0083,21444528.288979,0
+ABT.US,D,20161020,000000,36.0083,36.7277,35.9983,36.6673,9695442.8968741,0
+ABT.US,D,20161021,000000,36.371,36.5493,36.1451,36.4492,8083488.0492707,0
+ABT.US,D,20161024,000000,36.7089,36.8277,36.2788,36.371,7776035.0248596,0
+ABT.US,D,20161025,000000,36.3808,36.5493,36.1361,36.1718,7331762.8563952,0
+ABT.US,D,20161026,000000,35.9983,36.252,35.7844,35.9627,7996366.1830798,0
+ABT.US,D,20161027,000000,36.0817,36.476,36.0539,36.262,7314661.2202767,0
+ABT.US,D,20161028,000000,36.2243,36.5394,35.5574,35.5862,13911242.441031,0
+ABT.US,D,20161031,000000,35.4871,35.5862,35.2969,35.3157,9074185.0424498,0
+ABT.US,D,20161101,000000,35.3157,35.4197,34.7776,35.1433,8976596.9265136,0
+ABT.US,D,20161102,000000,35.1433,35.2969,34.832,34.832,7024568.1831493,0
+ABT.US,D,20161103,000000,34.9748,35.2363,34.4685,34.5437,8366003.1219456,0
+ABT.US,D,20161104,000000,34.6062,35.491,34.5685,35.1819,9720100.2953918,0
+ABT.US,D,20161107,000000,35.6764,35.9627,35.5862,35.8745,7176434.2642098,0
+ABT.US,D,20161108,000000,35.6595,36.0677,35.3187,35.8468,7393955.853508,0
+ABT.US,D,20161109,000000,37.348,37.3757,35.2543,36.0627,14558837.985731,0
+ABT.US,D,20161110,000000,36.468,36.7753,36.2858,36.5493,10796049.136367,0
+ABT.US,D,20161111,000000,36.3412,36.4294,35.9102,36.1282,6365536.5626497,0
+ABT.US,D,20161114,000000,36.0995,36.1549,35.1898,35.2789,12437148.215615,0
+ABT.US,D,20161115,000000,35.3622,35.9459,35.1433,35.8309,10294156.584577,0
+ABT.US,D,20161116,000000,35.822,36.2243,35.6832,35.9548,9882327.6710368,0
+ABT.US,D,20161117,000000,35.9983,36.4492,35.9983,36.3512,7314043.5995224,0
+ABT.US,D,20161118,000000,36.2788,36.3808,35.822,35.8557,7794589.8862826,0
+ABT.US,D,20161121,000000,35.8656,36.1183,35.6764,35.7844,9571701.7713774,0
+ABT.US,D,20161122,000000,35.4782,35.6496,34.0294,34.2901,18046244.676624,0
+ABT.US,D,20161123,000000,34.2356,35.2185,34.1108,35.0808,10632411.930339,0
+ABT.US,D,20161125,000000,35.1729,35.2869,35.0461,35.2453,3037151.0690738,0
+ABT.US,D,20161128,000000,35.2969,35.2969,34.832,34.8648,6355205.5435924,0
+ABT.US,D,20161129,000000,34.9748,35.1185,34.7944,34.8558,8153918.0081443,0
+ABT.US,D,20161130,000000,34.8718,34.8718,34.2594,34.2633,16571914.302096,0
+ABT.US,D,20161201,000000,34.3089,34.4685,33.6421,33.8422,10008482.765234,0
+ABT.US,D,20161202,000000,33.9106,34.2683,33.8422,34.1108,8058723.6772236,0
+ABT.US,D,20161205,000000,34.299,34.6062,34.188,34.5883,10571910.326011,0
+ABT.US,D,20161206,000000,34.5973,34.7865,34.3971,34.5784,6817895.3244232,0
+ABT.US,D,20161207,000000,34.3188,34.6409,33.6787,34.6319,12098494.242079,0
+ABT.US,D,20161208,000000,34.4961,34.9104,34.2068,34.8132,7829968.8581583,0
+ABT.US,D,20161209,000000,34.9372,35.4058,34.9004,35.2789,8669343.7205818,0
+ABT.US,D,20161212,000000,35.2789,35.5574,35.1531,35.2789,8635710.6374401,0
+ABT.US,D,20161213,000000,35.3801,35.7011,35.2543,35.496,8198249.4534065,0
+ABT.US,D,20161214,000000,35.4782,35.8121,34.8044,34.9372,12537893.059852,0
+ABT.US,D,20161215,000000,34.8806,35.1433,34.4407,35.0362,10254894.271749,0
+ABT.US,D,20161216,000000,35.1185,35.3969,34.1811,34.2901,16783094.177635,0
+ABT.US,D,20161219,000000,34.406,34.7686,34.2544,34.5061,11281750.336221,0
+ABT.US,D,20161220,000000,34.5616,34.6527,34.2158,34.3703,7769922.3959224,0
+ABT.US,D,20161221,000000,34.3703,34.4497,34.1108,34.4159,10212048.345687,0
+ABT.US,D,20161222,000000,34.3367,34.5061,34.1196,34.4595,8866292.0799785,0
+ABT.US,D,20161223,000000,34.4961,34.7875,34.3971,34.5784,5139035.598494,0
+ABT.US,D,20161227,000000,34.6319,35.0461,34.622,34.739,7370358.0984414,0
+ABT.US,D,20161228,000000,34.7686,34.8906,34.2683,34.3971,7523344.3740075,0
+ABT.US,D,20161229,000000,34.4685,34.6577,34.299,34.4783,7834276.0564914,0
+ABT.US,D,20161230,000000,34.4961,34.9847,34.4249,34.5685,11606308.024304,0
+ABT.US,D,20170103,000000,34.7706,35.1729,34.5061,35.1433,10752513.937469,0
+ABT.US,D,20170104,000000,35.1531,35.7516,35.1531,35.4247,25160105.481263,0
+ABT.US,D,20170105,000000,35.3157,35.7744,35.0808,35.7288,13422445.063931,0
+ABT.US,D,20170106,000000,35.7288,36.8882,35.6922,36.6989,16232865.737523,0
+ABT.US,D,20170109,000000,36.7089,36.9526,36.5572,36.6673,12204197.208484,0
+ABT.US,D,20170110,000000,36.7277,37.458,36.6989,37.1607,10277691.743714,0
+ABT.US,D,20170111,000000,37.1825,37.5145,36.6712,37.2102,11811695.182309,0
+ABT.US,D,20170112,000000,36.9467,36.9467,36.5116,36.8823,9528735.7523911,0
+ABT.US,D,20170113,000000,36.91,37.4629,36.8595,37.0755,10525150.78347,0
+ABT.US,D,20170117,000000,36.8407,37.1736,36.7109,37.0517,9132963.9692812,0
+ABT.US,D,20170118,000000,37.1825,37.229,36.691,36.9189,7943340.6155965,0
+ABT.US,D,20170119,000000,36.8119,36.8911,36.4492,36.5959,7904300.3233008,0
+ABT.US,D,20170120,000000,36.691,36.9279,36.5454,36.6504,6522340.5821929,0
+ABT.US,D,20170123,000000,36.5206,36.7257,36.4146,36.5404,8116335.9870744,0
+ABT.US,D,20170124,000000,36.5206,36.6811,36.3402,36.5116,8579764.4907683,0
+ABT.US,D,20170125,000000,36.0153,36.6534,35.5524,36.5116,18646541.774398,0
+ABT.US,D,20170126,000000,36.6504,37.2479,36.6425,37.1002,10388538.522186,0
+ABT.US,D,20170127,000000,37.238,37.4193,37.0517,37.137,7765030.8799147,0
+ABT.US,D,20170130,000000,37.0131,37.2668,36.9279,37.1468,15247642.559658,0
+ABT.US,D,20170131,000000,36.8911,37.8543,36.7773,37.8345,13598801.018925,0
+ABT.US,D,20170201,000000,37.6017,38.3805,37.5373,38.3439,13188253.769368,0
+ABT.US,D,20170202,000000,38.2081,38.757,37.9118,38.7234,13067256.615818,0
+ABT.US,D,20170203,000000,38.8978,39.0702,38.5311,38.7492,12852558.724021,0
+ABT.US,D,20170206,000000,38.5589,38.7234,38.2507,38.4341,9643498.165711,0
+ABT.US,D,20170207,000000,38.5589,38.9304,38.4994,38.8512,9601678.5800203,0
+ABT.US,D,20170208,000000,38.6451,38.7055,38.2973,38.4103,7431337.0469143,0
+ABT.US,D,20170209,000000,38.4965,38.7492,38.3359,38.5311,5672703.3252403,0
+ABT.US,D,20170210,000000,38.7134,38.766,38.4776,38.7134,4076332.3006596,0
+ABT.US,D,20170213,000000,38.9483,39.1495,38.8224,39.1495,6261985.1770436,0
+ABT.US,D,20170214,000000,38.9572,39.6102,38.9136,39.5398,9338405.6232354,0
+ABT.US,D,20170215,000000,39.4031,39.9283,39.3318,39.8569,8772692.2601557,0
+ABT.US,D,20170216,000000,39.8569,40.0453,39.6192,40.0353,9908744.0776837,0
+ABT.US,D,20170217,000000,40.0085,40.4902,39.9372,40.4802,10633590.657531,0
+ABT.US,D,20170221,000000,40.4446,40.8984,40.3444,40.7695,12571912.660557,0
+ABT.US,D,20170222,000000,40.6536,40.8617,40.5882,40.7695,8318107.2379504,0
+ABT.US,D,20170223,000000,40.7795,41.2224,40.6269,41.1243,10443063.737449,0
+ABT.US,D,20170224,000000,41.0262,41.378,40.9687,41.378,8399826.9409086,0
+ABT.US,D,20170227,000000,41.2224,41.268,40.9291,41.1768,6781288.1753283,0
+ABT.US,D,20170228,000000,41.1342,41.15,40.6071,40.8329,15689216.169466,0
+ABT.US,D,20170301,000000,41.0976,41.3948,40.9291,41.2967,9810260.8153272,0
+ABT.US,D,20170302,000000,41.2134,41.5167,41.0778,41.3879,12325559.686728,0
+ABT.US,D,20170303,000000,41.1432,41.268,40.8617,40.9886,7496739.2499079,0
+ABT.US,D,20170306,000000,40.7507,41.1035,40.6348,40.8805,6625322.7878879,0
+ABT.US,D,20170307,000000,40.5882,40.9063,40.4624,40.7607,7150084.4637228,0
+ABT.US,D,20170308,000000,40.7883,41.1728,40.6903,41.0876,7063813.3398456,0
+ABT.US,D,20170309,000000,41.0876,41.4315,41.0728,41.3334,6282796.5744256,0
+ABT.US,D,20170310,000000,41.4583,41.5217,41.2224,41.4117,6740518.1412465,0
+ABT.US,D,20170313,000000,41.3512,41.4671,40.9687,41.2422,6901794.8653382,0
+ABT.US,D,20170314,000000,40.9321,40.9886,40.5506,40.5783,8284883.8836098,0
+ABT.US,D,20170315,000000,40.7249,41.1243,40.6348,41.05,7556077.2648078,0
+ABT.US,D,20170316,000000,40.9152,41.0976,40.4128,40.7438,7401357.2107187,0
+ABT.US,D,20170317,000000,40.8528,41.0064,40.5506,40.9321,13554102.230599,0
+ABT.US,D,20170320,000000,40.9321,40.9687,40.6447,40.7438,3887791.4551602,0
+ABT.US,D,20170321,000000,40.8984,41.1074,40.399,40.5783,6147080.4687459,0
+ABT.US,D,20170322,000000,40.7081,40.8251,40.39,40.5882,5739552.698433,0
+ABT.US,D,20170323,000000,40.499,40.7507,40.39,40.5506,4364215.2243031,0
+ABT.US,D,20170324,000000,40.5426,40.8984,40.399,40.5188,5247420.9766061,0
+ABT.US,D,20170327,000000,40.3366,40.5783,40.2087,40.4902,7633676.4685171,0
+ABT.US,D,20170328,000000,40.5288,40.5595,40.0908,40.4902,5936476.8374079,0
+ABT.US,D,20170329,000000,40.4624,40.612,40.1909,40.4624,4622330.2404411,0
+ABT.US,D,20170330,000000,40.4268,40.4524,40.182,40.3534,4870390.7540034,0
+ABT.US,D,20170331,000000,40.1552,40.5981,40.1552,40.2266,7889631.8303831,0
+ABT.US,D,20170403,000000,40.2364,40.4078,39.9283,40.28,8783108.0506891,0
+ABT.US,D,20170404,000000,40.3366,40.3534,39.8649,40.0165,5785277.8271295,0
+ABT.US,D,20170405,000000,40.0085,40.3444,39.5844,39.6736,8569407.2329208,0
+ABT.US,D,20170406,000000,39.6836,39.6836,39.2663,39.5596,6698256.5328591,0
+ABT.US,D,20170407,000000,39.5111,39.8104,39.4656,39.7014,5881829.5108521,0
+ABT.US,D,20170410,000000,39.7014,39.8203,39.4368,39.4834,4770543.0745555,0
+ABT.US,D,20170411,000000,39.3883,39.7301,39.3258,39.7162,5345790.2011435,0
+ABT.US,D,20170412,000000,39.4784,39.7252,39.3625,39.625,5243698.0959474,0
+ABT.US,D,20170413,000000,38.6441,39.1525,38.6342,38.8908,12538493.524474,0
+ABT.US,D,20170417,000000,38.8908,39.5349,38.5579,39.4695,8853321.0349513,0
+ABT.US,D,20170418,000000,39.2693,39.7262,39.1525,39.5804,11115741.547232,0
+ABT.US,D,20170419,000000,39.8995,40.0997,39.2991,39.7262,14763398.621845,0
+ABT.US,D,20170420,000000,39.8173,40.2364,39.6628,40.0809,6443091.3622524,0
+ABT.US,D,20170421,000000,40.0443,40.0809,39.5804,39.6696,8251292.1770219,0
+ABT.US,D,20170424,000000,40.1621,40.3376,39.9531,40.2176,7381042.3319825,0
+ABT.US,D,20170425,000000,40.29,40.4505,39.8807,39.8807,7453896.3513988,0
+ABT.US,D,20170426,000000,40.0343,40.2364,39.8361,39.9164,6135021.726271,0
+ABT.US,D,20170427,000000,40.0631,40.1096,39.7301,39.7806,8215827.4244859,0
+ABT.US,D,20170428,000000,39.7985,39.8728,39.6439,39.7707,6599072.8966406,0
+ABT.US,D,20170501,000000,39.7073,39.7906,39.4784,39.625,5617059.9338403,0
+ABT.US,D,20170502,000000,39.7906,39.8907,39.5596,39.735,6750572.6438222,0
+ABT.US,D,20170503,000000,39.743,39.8728,39.635,39.8451,5025223.8367274,0
+ABT.US,D,20170504,000000,39.8728,40.6378,39.8451,40.6378,7188672.6414793,0
+ABT.US,D,20170505,000000,40.6289,40.7279,40.5367,40.6833,6466351.0405988,0
+ABT.US,D,20170508,000000,40.7369,40.9192,40.6735,40.7191,6934917.3012549,0
+ABT.US,D,20170509,000000,40.6933,40.8013,40.61,40.7111,5423879.868393,0
+ABT.US,D,20170510,000000,40.7369,40.7369,40.4356,40.5526,5764302.9419008,0
+ABT.US,D,20170511,000000,40.4544,40.4544,39.8946,39.9709,7759461.1920983,0
+ABT.US,D,20170512,000000,40.0075,40.2543,39.9809,40.0631,6337379.3131901,0
+ABT.US,D,20170515,000000,40.0254,40.3088,40.0075,40.1364,4632836.857556,0
+ABT.US,D,20170516,000000,40.6378,40.6378,39.5646,39.8173,7855758.5613924,0
+ABT.US,D,20170517,000000,39.5548,39.743,39.2327,39.2605,6571923.8222361,0
+ABT.US,D,20170518,000000,39.3447,39.4418,39.0821,39.1693,5733384.5643626,0
+ABT.US,D,20170519,000000,39.3258,39.4784,39.1951,39.3357,6455209.6465974,0
+ABT.US,D,20170522,000000,39.4328,39.9809,39.2793,39.854,6366718.3173938,0
+ABT.US,D,20170523,000000,39.8361,40.2543,39.7529,39.8074,5127627.7798534,0
+ABT.US,D,20170524,000000,39.9075,39.9075,39.5498,39.6696,5037385.5159947,0
+ABT.US,D,20170525,000000,39.8995,40.0997,39.5894,40.0541,4909102.0522372,0
+ABT.US,D,20170526,000000,40.0254,40.8756,39.9441,40.7457,9462962.1695974,0
+ABT.US,D,20170530,000000,40.5208,41.1035,40.29,41.0114,8909525.5327883,0
+ABT.US,D,20170531,000000,41.1926,41.6931,41.1738,41.6138,11476005.182883,0
+ABT.US,D,20170601,000000,41.485,42.0132,41.4384,42.0132,8103870.5433511,0
+ABT.US,D,20170602,000000,42.2222,42.4204,42.0597,42.3787,7555538.3604241,0
+ABT.US,D,20170605,000000,42.4402,42.6047,42.2698,42.4868,8569049.9817001,0
+ABT.US,D,20170606,000000,42.4501,42.5621,42.2133,42.2499,6636686.202422,0
+ABT.US,D,20170607,000000,42.2698,42.4689,42.132,42.4303,4782340.4383125,0
+ABT.US,D,20170608,000000,41.9676,42.8168,41.8516,42.5799,9148464.0300119,0
+ABT.US,D,20170609,000000,42.6612,43.118,42.5235,43.1001,10004636.764098,0
+ABT.US,D,20170612,000000,43.1001,43.4896,42.677,42.9852,8082039.8698874,0
+ABT.US,D,20170613,000000,43.0526,43.444,43.0139,43.2507,7860458.3323947,0
+ABT.US,D,20170614,000000,43.2507,43.6273,43.2419,43.4162,6667975.9597602,0
+ABT.US,D,20170615,000000,43.3627,44.0544,43.1705,43.8543,10277864.314219,0
+ABT.US,D,20170616,000000,43.9087,44.0911,43.5639,43.9375,10865427.525263,0
+ABT.US,D,20170619,000000,44.0544,44.8105,43.881,44.5568,8130271.8122343,0
+ABT.US,D,20170620,000000,44.5568,44.9294,44.427,44.4458,9327547.8100052,0
+ABT.US,D,20170621,000000,44.4636,44.5954,44.0088,44.2644,9076387.0824599,0
+ABT.US,D,20170622,000000,44.2922,45.194,44.209,44.9026,9561696.7188294,0
+ABT.US,D,20170623,000000,44.8193,44.9848,44.6241,44.7301,10252772.966478,0
+ABT.US,D,20170626,000000,44.8471,45.0661,44.5568,44.5756,5818275.1242006,0
+ABT.US,D,20170627,000000,44.6103,44.7757,44.3388,44.3566,4271182.5660228,0
+ABT.US,D,20170628,000000,44.5954,44.6727,44.0643,44.1822,9180102.965097,0
+ABT.US,D,20170629,000000,44.4092,44.8372,44.1991,44.4092,6636052.4347198,0
+ABT.US,D,20170630,000000,44.4537,44.6975,44.3012,44.3012,5182773.6434234,0
+ABT.US,D,20170703,000000,44.4092,44.6925,44.3428,44.3903,2693546.0376597,0
+ABT.US,D,20170705,000000,44.4002,44.7491,44.3477,44.6529,6185557.6362362,0
+ABT.US,D,20170706,000000,44.5033,44.529,43.6521,43.6898,6216396.2882194,0
+ABT.US,D,20170707,000000,43.8989,44.1822,43.7234,44.1436,4608363.1305698,0
+ABT.US,D,20170710,000000,44.1287,44.2278,43.8691,43.9543,3818690.5919297,0
+ABT.US,D,20170711,000000,43.9275,44.1357,43.7769,43.881,4481744.8208071,0
+ABT.US,D,20170712,000000,44.1456,44.6241,43.9929,44.3844,4262896.1542342,0
+ABT.US,D,20170713,000000,44.3844,44.4775,43.8354,44.0653,7655965.3116254,0
+ABT.US,D,20170714,000000,44.1743,45.0037,44.1297,44.8253,4485517.1514934,0
+ABT.US,D,20170717,000000,44.8253,44.9303,44.6479,44.6875,3663720.2601493,0
+ABT.US,D,20170718,000000,44.6241,44.7718,44.2496,44.6677,4542852.9448626,0
+ABT.US,D,20170719,000000,44.7253,45.3386,44.6875,45.3029,7073357.1951962,0
+ABT.US,D,20170720,000000,45.5309,46.8616,45.2266,46.605,13406030.682279,0
+ABT.US,D,20170721,000000,46.492,46.6754,46.2731,46.595,8707400.0582442,0
+ABT.US,D,20170724,000000,46.5673,46.7318,46.2503,46.5574,9366473.0552977,0
+ABT.US,D,20170725,000000,46.7218,46.7398,46.3869,46.5862,6211564.3140818,0
+ABT.US,D,20170726,000000,46.5009,46.5673,46.0719,46.1927,6608974.003212,0
+ABT.US,D,20170727,000000,46.1174,46.1541,45.7419,45.9252,8042375.9017319,0
+ABT.US,D,20170728,000000,45.9718,46.0094,45.3763,45.4684,6206362.9785127,0
+ABT.US,D,20170731,000000,45.6051,45.6775,45.0542,45.072,6531746.1793027,0
+ABT.US,D,20170801,000000,45.1008,45.192,44.6479,45.0453,5561882.7855588,0
+ABT.US,D,20170802,000000,45.0354,45.1474,44.7163,45.1196,5282483.0646306,0
+ABT.US,D,20170803,000000,45.1474,45.1761,44.8431,45.0542,4763453.5552748,0
+ABT.US,D,20170804,000000,45.1286,45.2366,44.9908,45.1474,3531034.7347401,0
+ABT.US,D,20170807,000000,45.1474,45.2564,44.9987,45.185,3162434.228088,0
+ABT.US,D,20170808,000000,45.1286,45.1286,44.7351,44.7985,3698530.0521139,0
+ABT.US,D,20170809,000000,44.6875,44.7897,44.3844,44.6975,4476778.6251657,0
+ABT.US,D,20170810,000000,44.6677,44.7718,44.0375,44.0465,5076093.7866757,0
+ABT.US,D,20170811,000000,44.211,44.6975,44.0465,44.4874,4341462.1564448,0
+ABT.US,D,20170814,000000,44.6677,45.1374,44.6311,44.9819,3544435.6922532,0
+ABT.US,D,20170815,000000,44.964,45.0968,44.7351,44.7441,3188368.2446685,0
+ABT.US,D,20170816,000000,44.9452,45.6963,44.8759,45.6507,7083755.8295975,0
+ABT.US,D,20170817,000000,45.4853,45.9628,45.1374,45.1761,7103263.3609424,0
+ABT.US,D,20170818,000000,44.9987,45.0632,44.6143,44.6677,5248514.9323214,0
+ABT.US,D,20170821,000000,44.7064,44.8947,44.5251,44.7985,4588642.6613504,0
+ABT.US,D,20170822,000000,44.8629,45.6874,44.7985,45.5575,4384999.3737106,0
+ABT.US,D,20170823,000000,45.4129,45.6051,45.2564,45.4951,4974373.0612797,0
+ABT.US,D,20170824,000000,45.5863,45.6775,45.2088,45.2564,4224551.1898794,0
+ABT.US,D,20170825,000000,45.4486,45.6408,45.2266,45.2266,5294599.3306072,0
+ABT.US,D,20170828,000000,45.404,46.1442,45.3842,46.062,6685075.5775102,0
+ABT.US,D,20170829,000000,45.7419,46.0808,45.3624,45.9628,4492617.7718008,0
+ABT.US,D,20170830,000000,45.843,46.0184,45.7062,45.9252,3192995.3544055,0
+ABT.US,D,20170831,000000,46.1006,46.7873,45.9252,46.6852,6773207.6371245,0
+ABT.US,D,20170901,000000,46.7684,47.1173,46.5673,46.9062,5018607.6248549,0
+ABT.US,D,20170905,000000,46.595,46.9062,46.4117,46.7684,4547309.5024632,0
+ABT.US,D,20170906,000000,46.925,47.1213,46.7962,46.9161,8166158.4037823,0
+ABT.US,D,20170907,000000,47.1083,47.3085,46.8616,47.1906,5053783.7506985,0
+ABT.US,D,20170908,000000,47.0063,47.7951,47.0063,47.6771,6788762.1938043,0
+ABT.US,D,20170911,000000,47.9793,48.2072,47.6682,48.0695,4003146.2596286,0
+ABT.US,D,20170912,000000,48.1062,48.1518,47.5474,47.8871,4104818.5441811,0
+ABT.US,D,20170913,000000,47.8773,47.9605,47.5562,47.6583,4598130.0023837,0
+ABT.US,D,20170914,000000,47.5939,47.7485,47.2619,47.3739,6075684.7205554,0
+ABT.US,D,20170915,000000,47.4304,47.5474,47.1906,47.4383,7273139.3439367,0
+ABT.US,D,20170918,000000,47.5562,47.7386,47.2897,47.7306,3678321.1377228,0
+ABT.US,D,20170919,000000,47.7951,47.8773,47.0797,47.1173,4136305.092446,0
+ABT.US,D,20170920,000000,47.0995,47.58,47.0995,47.5562,5419622.1200876,0
+ABT.US,D,20170921,000000,47.5474,47.6394,47.0895,47.1351,6259659.0073721,0
+ABT.US,D,20170922,000000,47.2104,48.1894,47.2005,48.124,8703651.9479796,0
+ABT.US,D,20170925,000000,48.0794,48.3718,47.9089,48.2172,10669081.648857,0
+ABT.US,D,20170926,000000,48.227,48.8503,48.1993,48.4362,7594868.2885964,0
+ABT.US,D,20170927,000000,48.4362,48.6472,47.2441,47.7951,8675267.6320662,0
+ABT.US,D,20170928,000000,50.1761,50.2237,49.1308,49.1586,16213819.403375,0
+ABT.US,D,20170929,000000,49.1586,49.2982,48.8405,48.9019,9229193.7232314,0
+ABT.US,D,20171002,000000,49.1586,49.216,48.7533,49.1972,9472859.2394318,0
+ABT.US,D,20171003,000000,49.2616,49.4865,49.216,49.2616,4871737.0057787,0
+ABT.US,D,20171004,000000,49.1872,49.8036,49.1318,49.8036,6086599.048103,0
+ABT.US,D,20171005,000000,49.8314,50.5101,49.8135,50.3337,5611765.7533211,0
+ABT.US,D,20171006,000000,50.3159,50.4625,49.9572,50.4051,4694136.726617,0
+ABT.US,D,20171009,000000,50.4526,50.4526,50.0533,50.0949,4348975.533106,0
+ABT.US,D,20171010,000000,50.195,50.8024,49.977,50.7756,5393524.6156604,0
+ABT.US,D,20171011,000000,50.6428,50.7281,49.7868,49.8918,7569844.5561998,0
+ABT.US,D,20171012,000000,49.9572,50.4081,49.8382,50.3892,4881601.7817174,0
+ABT.US,D,20171013,000000,50.3267,50.4655,50.1494,50.3357,5376185.8212457,0
+ABT.US,D,20171016,000000,50.3089,50.5755,50.2187,50.3179,4045137.4066399,0
+ABT.US,D,20171017,000000,50.2841,50.8678,50.1038,50.7132,5882434.0122114,0
+ABT.US,D,20171018,000000,50.8232,52.1312,50.5844,51.3652,9818944.845706,0
+ABT.US,D,20171019,000000,51.4882,51.7438,51.0373,51.5803,5282136.9144366,0
+ABT.US,D,20171020,000000,51.7349,51.9826,51.5238,51.8725,5955550.4195298,0
+ABT.US,D,20171023,000000,51.7725,52.2085,51.6427,51.6526,5112650.4765586,0
+ABT.US,D,20171024,000000,51.5803,51.6427,50.8232,51.0095,7781799.4852342,0
+ABT.US,D,20171025,000000,51.0095,51.4692,50.8322,51.1057,6636916.2964285,0
+ABT.US,D,20171026,000000,50.9739,51.2939,50.733,51.0967,5464412.7441787,0
+ABT.US,D,20171027,000000,51.1057,51.2295,50.8232,50.9996,5129434.2196417,0
+ABT.US,D,20171030,000000,50.8232,50.9411,49.7907,50.0058,8189085.0513297,0
+ABT.US,D,20171031,000000,50.1781,50.2347,49.7669,49.9472,8334110.8816166,0
+ABT.US,D,20171101,000000,49.6341,50.2643,49.3755,49.7382,8296876.0199249,0
+ABT.US,D,20171102,000000,49.7858,50.3357,49.6995,50.0791,7549109.85682,0
+ABT.US,D,20171103,000000,50.2643,51.1155,50.1683,51.0897,4958393.6380352,0
+ABT.US,D,20171106,000000,50.954,51.0273,50.6666,50.6666,3402699.8025863,0
+ABT.US,D,20171107,000000,50.7984,50.8975,50.3665,50.8074,5259169.8995196,0
+ABT.US,D,20171108,000000,50.638,50.9827,50.3981,50.8876,4031212.6825066,0
+ABT.US,D,20171109,000000,50.7132,51.1155,50.5755,51.0719,3956331.2119536,0
+ABT.US,D,20171110,000000,50.8678,50.954,50.0791,50.4754,5464005.033746,0
+ABT.US,D,20171113,000000,50.3713,50.9996,50.2545,50.9342,4184890.2492766,0
+ABT.US,D,20171114,000000,50.7054,50.848,50.4358,50.6666,6708833.7928708,0
+ABT.US,D,20171115,000000,50.4556,50.733,50.2347,50.5042,5428089.175855,0
+ABT.US,D,20171116,000000,50.7608,51.4326,50.5299,51.1551,7404999.3566382,0
+ABT.US,D,20171117,000000,50.9243,51.3118,50.8579,51.174,6822226.7431781,0
+ABT.US,D,20171120,000000,51.2671,51.285,50.7806,50.9243,3946470.4727519,0
+ABT.US,D,20171121,000000,51.0719,51.8725,51.0651,51.6893,5008365.4140106,0
+ABT.US,D,20171122,000000,51.605,51.718,51.1839,51.394,3856521.8815067,0
+ABT.US,D,20171124,000000,51.4406,51.7537,51.3385,51.6992,2332410.4668254,0
+ABT.US,D,20171127,000000,51.7349,52.0599,51.5882,51.718,4817374.2691783,0
+ABT.US,D,20171128,000000,51.8557,51.8557,51.1879,51.5961,7428085.4552954,0
+ABT.US,D,20171129,000000,51.6625,51.8557,51.0095,51.1929,7901650.2054886,0
+ABT.US,D,20171130,000000,51.2771,52.0024,50.9441,51.9191,10930259.539162,0
+ABT.US,D,20171201,000000,51.8557,52.2046,50.9045,51.5624,5738306.3558975,0
+ABT.US,D,20171204,000000,51.7081,51.7636,50.3713,50.3892,4981792.5838067,0
+ABT.US,D,20171205,000000,50.3267,50.954,50.0533,50.4655,4691429.0853032,0
+ABT.US,D,20171206,000000,50.5398,50.7628,50.0345,50.3437,8318532.1045152,0
+ABT.US,D,20171207,000000,50.4358,50.6002,50.0612,50.3713,4800936.6762893,0
+ABT.US,D,20171208,000000,50.3437,50.521,50.0394,50.3267,5523365.2506991,0
+ABT.US,D,20171211,000000,50.4457,50.7707,50.1781,50.6002,4639235.085633,0
+ABT.US,D,20171212,000000,51.0719,51.4594,50.8024,51.3028,10705872.469484,0
+ABT.US,D,20171213,000000,51.2771,51.3554,50.4754,50.7132,10421354.166093,0
+ABT.US,D,20171214,000000,50.7054,50.8579,50.3179,50.4081,6512179.1060877,0
+ABT.US,D,20171215,000000,50.6864,51.174,50.5131,51.1155,15911533.402269,0
+ABT.US,D,20171218,000000,51.1353,52.0599,51.1353,51.9479,6572742.2706541,0
+ABT.US,D,20171219,000000,52.0509,52.4503,51.9925,52.3185,7562356.4091445,0
+ABT.US,D,20171220,000000,52.26,52.7763,51.9429,52.5187,12972434.673881,0
+ABT.US,D,20171221,000000,52.6287,52.7475,52.26,52.4364,6682203.4391652,0
+ABT.US,D,20171222,000000,52.4453,52.8001,52.2788,52.4364,5916391.0434939,0
+ABT.US,D,20171226,000000,52.5087,52.7277,52.4077,52.4988,3461144.6894345,0
+ABT.US,D,20171227,000000,52.5841,53.0538,52.5464,52.9318,5693373.4368288,0
+ABT.US,D,20171228,000000,52.9041,53.134,52.8407,52.923,3678018.3824511,0
+ABT.US,D,20171229,000000,53.0538,53.2054,52.5662,52.5662,4337451.658278,0
+ABT.US,D,20180102,000000,53.6057,54.5272,53.2549,54.1487,10979977.000708,0
+ABT.US,D,20180103,000000,54.3349,54.3577,53.7068,54.2685,6171600.6182072,0
+ABT.US,D,20180104,000000,54.8037,54.878,54.1229,54.1765,6774603.3389275,0
+ABT.US,D,20180105,000000,54.3805,54.4251,54.004,54.3349,6337114.9069194,0
+ABT.US,D,20180108,000000,54.2022,54.3261,53.904,54.1765,5875848.0758659,0
+ABT.US,D,20180109,000000,54.4331,54.4331,53.7672,54.2685,8107718.5628554,0
+ABT.US,D,20180110,000000,54.113,54.2587,53.6889,54.1853,4712881.314677,0
+ABT.US,D,20180111,000000,54.2785,54.5668,53.9456,54.558,4582225.2587731,0
+ABT.US,D,20180112,000000,54.5668,54.8245,54.4073,54.4519,6830039.8475585,0
+ABT.US,D,20180116,000000,54.5004,54.7314,53.889,54.0853,5618284.0743226,0
+ABT.US,D,20180117,000000,54.3815,54.6927,54.2537,54.5926,5410277.0740321,0
+ABT.US,D,20180118,000000,54.3984,54.8483,54.1675,54.668,6114329.4126293,0
+ABT.US,D,20180119,000000,54.8166,55.2307,54.5668,54.8919,7955980.6481932,0
+ABT.US,D,20180122,000000,54.4896,55.1317,54.0942,55.1317,7391757.8502349,0
+ABT.US,D,20180123,000000,55.0841,55.1277,54.5788,54.8166,8767316.3357132,0
+ABT.US,D,20180124,000000,56.4545,59.7513,56.2138,57.1194,12731467.716336,0
+ABT.US,D,20180125,000000,58.471,59.7849,57.6753,58.5086,16477176.122451,0
+ABT.US,D,20180126,000000,58.4432,58.7078,58.0003,58.694,11013683.754299,0
+ABT.US,D,20180129,000000,58.3868,58.7346,58.1648,58.5908,9300108.0905398,0
+ABT.US,D,20180130,000000,57.7872,58.4105,57.6486,57.7872,6973389.4228238,0
+ABT.US,D,20180131,000000,57.9904,58.0796,57.2393,57.5267,8423986.8115964,0
+ABT.US,D,20180201,000000,57.1482,57.8774,57.0639,57.5465,8212947.212667,0
+ABT.US,D,20180202,000000,57.5633,57.7496,57.045,57.0906,12436538.668335,0
+ABT.US,D,20180205,000000,57.0074,57.2571,54.1853,54.3538,12239503.519094,0
+ABT.US,D,20180206,000000,53.6027,54.8443,53.0578,54.4707,16440093.64758,0
+ABT.US,D,20180207,000000,54.2299,55.3873,54.1407,54.2983,7150698.0477403,0
+ABT.US,D,20180208,000000,54.3895,54.443,52.0301,52.0777,7266965.1547609,0
+ABT.US,D,20180209,000000,52.4087,53.3887,51.4376,52.9071,8660361.9808524,0
+ABT.US,D,20180212,000000,53.3966,53.6562,52.6345,53.129,8895085.1155087,0
+ABT.US,D,20180213,000000,52.8793,53.4857,52.5781,53.3411,5951929.4664794,0
+ABT.US,D,20180214,000000,53.0478,54.0476,52.8873,53.9356,4029252.8467139,0
+ABT.US,D,20180215,000000,54.3449,55.0751,53.9812,55.0663,4131643.6704449,0
+ABT.US,D,20180216,000000,55.0087,56.0254,54.9067,55.6846,8428556.3978317,0
+ABT.US,D,20180220,000000,55.2307,55.4052,54.4519,54.7115,8826043.7941483,0
+ABT.US,D,20180221,000000,54.668,55.5211,54.4341,54.5926,5173093.5482005,0
+ABT.US,D,20180222,000000,54.7967,54.9701,54.4172,54.5926,5844476.5746044,0
+ABT.US,D,20180223,000000,54.8066,55.2892,54.5837,55.2605,5606311.112508,0
+ABT.US,D,20180226,000000,55.3972,56.068,55.2793,56.0175,5795697.6543999,0
+ABT.US,D,20180227,000000,56.2226,56.6765,55.8887,56.0364,7291149.2458705,0
+ABT.US,D,20180228,000000,56.1484,56.5635,55.6935,55.8303,8996314.3681802,0
+ABT.US,D,20180301,000000,55.6747,55.6935,54.1675,54.4073,10494102.221164,0
+ABT.US,D,20180302,000000,54.1229,55.093,54.0763,55.0287,8621851.5102823,0
+ABT.US,D,20180305,000000,54.5193,56.1106,54.5094,55.8699,9725311.7228034,0
+ABT.US,D,20180306,000000,56.072,56.4733,55.6241,56.3416,7153237.1552862,0
+ABT.US,D,20180307,000000,55.7787,56.836,55.7034,56.7221,8348787.4480081,0
+ABT.US,D,20180308,000000,56.7667,57.3315,56.7309,57.2571,5668277.0431669,0
+ABT.US,D,20180309,000000,57.4265,58.9535,57.3949,58.8584,8843571.3060158,0
+ABT.US,D,20180312,000000,58.8485,59.1834,58.689,58.8773,9571958.1041742,0
+ABT.US,D,20180313,000000,59.1279,59.1834,58.3065,58.4908,6946309.9821318,0
+ABT.US,D,20180314,000000,58.694,58.8773,58.0538,58.1747,5577878.3557511,0
+ABT.US,D,20180315,000000,58.3481,58.4244,57.8596,57.924,3635925.3078316,0
+ABT.US,D,20180316,000000,58.0984,58.5958,58.038,58.471,12794632.557872,0
+ABT.US,D,20180319,000000,58.4244,58.5274,57.0916,57.6188,5711917.1972252,0
+ABT.US,D,20180320,000000,57.822,58.0796,57.5167,57.9805,4260619.4345905,0
+ABT.US,D,20180321,000000,58.0707,58.3679,57.6922,57.7694,3758446.329583,0
+ABT.US,D,20180322,000000,57.2116,57.4701,56.3138,56.3891,5775764.247306,0
+ABT.US,D,20180323,000000,56.4823,56.7023,54.9345,55.0663,6484109.6556571,0
+ABT.US,D,20180326,000000,55.7877,56.5923,55.2307,56.5169,6153375.7600305,0
+ABT.US,D,20180327,000000,56.7023,57.0262,55.5162,55.7877,6877976.0989232,0
+ABT.US,D,20180328,000000,56.0175,56.186,54.765,54.8166,8783453.191699,0
+ABT.US,D,20180329,000000,55.1317,55.8788,54.8819,55.4528,7192729.5621212,0
+ABT.US,D,20180402,000000,55.3616,55.6093,53.3332,53.8712,7225033.5496198,0
+ABT.US,D,20180403,000000,54.0476,54.668,53.676,54.6026,6605923.2392567,0
+ABT.US,D,20180404,000000,53.9911,55.1643,53.1657,55.0287,8001675.5013626,0
+ABT.US,D,20180405,000000,55.4328,55.6608,55.1129,55.3972,7179695.9476711,0
+ABT.US,D,20180406,000000,55.0087,55.1555,52.7426,53.2817,8046921.2675454,0
+ABT.US,D,20180409,000000,53.5482,54.7026,53.1657,53.8802,6172393.8370192,0
+ABT.US,D,20180410,000000,54.6224,55.1643,54.3359,54.7314,5633012.1091103,0
+ABT.US,D,20180411,000000,54.2685,54.6442,53.8712,54.0942,4370676.0218028,0
+ABT.US,D,20180412,000000,54.4004,55.0335,54.3627,54.7046,4916920.2025387,0
+ABT.US,D,20180413,000000,55.0335,55.2119,54.3726,54.3915,8843452.2222755,0
+ABT.US,D,20180416,000000,54.8661,55.3586,54.7908,55.1178,7320564.9480764,0
+ABT.US,D,20180417,000000,55.4686,55.7599,54.9107,55.6073,6026992.5901955,0
+ABT.US,D,20180418,000000,54.8661,55.4398,53.4223,55.3496,13601709.487903,0
+ABT.US,D,20180419,000000,55.3496,55.8223,55.0533,55.6826,8253988.7173091,0
+ABT.US,D,20180420,000000,55.6549,55.7499,54.6907,55.0435,6309715.5548236,0
+ABT.US,D,20180423,000000,55.1267,55.2952,54.4826,54.7145,4856483.1860022,0
+ABT.US,D,20180424,000000,54.9473,55.0237,53.6225,54.2211,8044027.9363315,0
+ABT.US,D,20180425,000000,53.9713,54.5599,53.6542,54.5411,6355381.14165,0
+ABT.US,D,20180426,000000,54.5778,55.3496,54.3964,55.3308,7928457.1664359,0
+ABT.US,D,20180427,000000,55.3219,55.5082,54.9979,55.3844,4447052.094214,0
+ABT.US,D,20180430,000000,55.5726,55.6073,54.0278,54.0575,6555559.8997965,0
+ABT.US,D,20180501,000000,53.6542,54.7442,53.5185,54.6956,6889208.3195061,0
+ABT.US,D,20180502,000000,54.3915,54.4539,53.6275,53.796,4860555.2444077,0
+ABT.US,D,20180503,000000,53.7404,53.8792,52.8298,53.8702,6066142.8835732,0
+ABT.US,D,20180504,000000,53.5997,54.9385,53.4521,54.6254,6272776.384114,0
+ABT.US,D,20180507,000000,54.8572,55.5726,54.8106,55.1604,6082322.125297,0
+ABT.US,D,20180508,000000,54.9751,54.9841,54.1576,54.5956,7289353.9071089,0
+ABT.US,D,20180509,000000,54.6868,55.4022,54.3281,55.2367,4412611.6636809,0
+ABT.US,D,20180510,000000,55.4498,56.3624,55.1981,56.3148,5152173.1589207,0
+ABT.US,D,20180511,000000,56.0007,57.0024,56.0007,56.9668,6202841.9347019,0
+ABT.US,D,20180514,000000,57.1908,57.812,57.0867,57.6743,8286484.4498133,0
+ABT.US,D,20180515,000000,57.1352,57.2631,56.0918,56.296,5735420.0889732,0
+ABT.US,D,20180516,000000,56.3237,56.8638,56.1682,56.511,3859012.5482093,0
+ABT.US,D,20180517,000000,56.5377,56.8736,56.1394,56.7805,4471261.4149296,0
+ABT.US,D,20180518,000000,56.7439,57.5346,56.6705,57.3859,6836838.7217783,0
+ABT.US,D,20180521,000000,57.6565,58.1093,57.4573,57.7586,4957587.2998282,0
+ABT.US,D,20180522,000000,57.7486,57.924,56.6883,57.0867,7314898.378573,0
+ABT.US,D,20180523,000000,56.9312,57.6267,56.9312,57.5059,4643450.4482003,0
+ABT.US,D,20180524,000000,57.5534,58.3233,57.5534,58.1281,6219846.6891334,0
+ABT.US,D,20180525,000000,58.1093,58.1955,57.709,58.0003,4128398.1339314,0
+ABT.US,D,20180529,000000,57.2631,57.5346,56.5853,57.0024,5341745.3907126,0
+ABT.US,D,20180530,000000,57.4483,58.2619,57.1352,57.7189,6402779.4978152,0
+ABT.US,D,20180531,000000,57.5613,57.8686,57.1957,57.2175,6798634.0340327,0
+ABT.US,D,20180601,000000,57.6168,58.1043,57.5147,58.038,3866762.0739826,0
+ABT.US,D,20180604,000000,57.9518,58.688,57.9141,58.6038,4369492.2486901,0
+ABT.US,D,20180605,000000,58.6682,58.8584,58.2223,58.6126,4806281.3160204,0
+ABT.US,D,20180606,000000,58.688,59.0963,58.3739,59.0863,4371145.2924741,0
+ABT.US,D,20180607,000000,59.1051,59.3756,58.464,58.7524,4123238.1749161,0
+ABT.US,D,20180608,000000,58.5938,58.9665,58.4363,58.8356,5027205.8745733,0
+ABT.US,D,20180611,000000,58.8436,59.0329,58.4938,58.7068,5741701.2516783,0
+ABT.US,D,20180612,000000,58.8356,58.9743,58.2223,58.5116,5236360.3173438,0
+ABT.US,D,20180613,000000,58.6384,58.7385,58.0895,58.2421,6655497.3966417,0
+ABT.US,D,20180614,000000,58.4551,58.796,58.3412,58.5473,4280788.9907963,0
+ABT.US,D,20180615,000000,58.4551,58.6582,57.8962,58.5027,12753205.54485,0
+ABT.US,D,20180618,000000,58.2045,58.464,57.9141,58.4175,3949539.4020234,0
+ABT.US,D,20180619,000000,57.8774,58.038,57.5802,57.9716,5701922.2365195,0
+ABT.US,D,20180620,000000,57.8487,58.1133,57.6912,57.7862,5507256.6518721,0
+ABT.US,D,20180621,000000,57.6267,57.7486,57.1452,57.4237,4372022.273578,0
+ABT.US,D,20180622,000000,57.8686,58.0191,57.3384,57.6,5377423.081123,0
+ABT.US,D,20180625,000000,57.3771,57.4405,56.0869,56.511,6465765.71374,0
+ABT.US,D,20180626,000000,56.3911,56.8083,56.2484,56.5477,4628123.9671587,0
+ABT.US,D,20180627,000000,56.9222,57.7862,56.2484,56.2484,7167575.6449576,0
+ABT.US,D,20180628,000000,56.2236,57.1729,56.2236,56.9758,4556566.7494899,0
+ABT.US,D,20180629,000000,57.1828,57.5297,56.6517,56.7161,6244915.8348208,0
+ABT.US,D,20180702,000000,56.3822,56.7439,56.0918,56.725,4694156.9103018,0
+ABT.US,D,20180703,000000,56.6973,56.9341,56.3822,56.5477,2414431.9158711,0
+ABT.US,D,20180705,000000,56.9034,57.1056,56.5011,57.0312,4371589.3335394,0
+ABT.US,D,20180706,000000,57.2542,58.0291,56.9678,57.8052,3922837.3962369,0
+ABT.US,D,20180709,000000,57.8686,58.2421,57.7862,58.0617,3930340.6810558,0
+ABT.US,D,20180710,000000,58.1757,58.6979,58.0895,58.4076,4262292.6620592,0
+ABT.US,D,20180711,000000,58.1757,58.474,57.9617,58.1857,3671404.188947,0
+ABT.US,D,20180712,000000,58.3798,58.6602,58.2709,58.6048,4000122.7436478,0
+ABT.US,D,20180713,000000,58.6136,59.2588,58.586,58.903,5702654.9042773,0
+ABT.US,D,20180716,000000,58.801,58.8465,57.6436,57.707,6171068.7781131,0
+ABT.US,D,20180717,000000,57.7664,59.0903,57.4939,58.6602,8506869.0947982,0
+ABT.US,D,20180718,000000,60.0703,61.1841,59.9712,60.4835,11401983.537302,0
+ABT.US,D,20180719,000000,60.4181,60.6886,59.3232,59.5758,7238137.8069665,0
+ABT.US,D,20180720,000000,59.4192,59.8187,59.1091,59.1468,6223830.94851,0
+ABT.US,D,20180723,000000,59.0903,59.1191,58.7276,59.0348,5128870.085652,0
+ABT.US,D,20180724,000000,59.3618,60.3497,59.2399,60.1566,7007239.480577,0
+ABT.US,D,20180725,000000,59.9335,61.0513,59.8939,60.9314,6683371.0653301,0
+ABT.US,D,20180726,000000,61.0513,61.5547,60.5935,61.3317,5906302.2286541,0
+ABT.US,D,20180727,000000,61.193,61.4645,60.6797,60.9602,4602424.0813217,0
+ABT.US,D,20180730,000000,60.6886,61.193,60.6886,60.8739,5468755.2639602,0
+ABT.US,D,20180731,000000,61.0612,61.4357,60.9602,61.2217,5780610.350023,0
+ABT.US,D,20180801,000000,61.0424,61.4189,60.4478,60.5113,4456636.3169344,0
+ABT.US,D,20180802,000000,60.2496,60.5113,59.6997,60.322,5038303.8736525,0
+ABT.US,D,20180803,000000,60.5013,60.9413,60.1952,60.9314,4223358.3341086,0
+ABT.US,D,20180806,000000,60.7986,61.1791,60.6797,60.9413,3951126.8488318,0
+ABT.US,D,20180807,000000,60.8828,61.0146,60.4657,60.4746,3563828.1765948,0
+ABT.US,D,20180808,000000,60.4746,61.0067,60.2992,60.5657,4392578.3473474,0
+ABT.US,D,20180809,000000,60.5211,60.7768,60.322,60.3795,2760440.8241432,0
+ABT.US,D,20180810,000000,60.1952,60.3408,59.6611,59.8097,4112175.4972853,0
+ABT.US,D,20180813,000000,59.7997,60.0802,59.1844,59.2498,4718783.0241083,0
+ABT.US,D,20180814,000000,59.2677,59.7096,59.2082,59.4372,3475530.6107651,0
+ABT.US,D,20180815,000000,59.2677,59.3718,58.9129,59.2875,3987691.6121886,0
+ABT.US,D,20180816,000000,59.5848,60.098,59.4104,59.9335,3977048.7552014,0
+ABT.US,D,20180817,000000,60.0059,60.6361,59.8097,60.4567,5104614.3424614,0
+ABT.US,D,20180820,000000,60.7173,60.8382,60.1318,60.3795,5433667.9463296,0
+ABT.US,D,20180821,000000,60.6311,60.7818,60.2496,60.4835,4330909.1168548,0
+ABT.US,D,20180822,000000,60.2586,61.4783,60.2288,61.3417,5570408.3740122,0
+ABT.US,D,20180823,000000,61.3417,61.8074,61.3119,61.4913,4740896.2691589,0
+ABT.US,D,20180824,000000,61.5547,61.8926,61.4555,61.745,4101513.4657975,0
+ABT.US,D,20180827,000000,62.0699,62.4832,61.959,62.4346,3745790.1500384,0
+ABT.US,D,20180828,000000,62.613,62.6863,62.2771,62.389,4377923.9830091,0
+ABT.US,D,20180829,000000,62.3226,62.9141,62.2403,62.7051,4759636.8204819,0
+ABT.US,D,20180830,000000,62.5298,62.8696,62.3504,62.603,4432611.6769345,0
+ABT.US,D,20180831,000000,62.5456,62.8052,62.2017,62.4346,6309704.453797,0
+ABT.US,D,20180904,000000,62.3395,62.6863,62.1779,62.6863,5244744.6200035,0
+ABT.US,D,20180905,000000,62.5456,62.5456,61.2217,61.6518,7006888.2844617,0
+ABT.US,D,20180906,000000,61.6607,61.837,60.9214,61.4913,7782556.3734137,0
+ABT.US,D,20180907,000000,61.4555,62.0789,61.3615,61.846,4347170.102502,0
+ABT.US,D,20180910,000000,62.0699,62.5208,62.061,62.1631,3729015.4896135,0
+ABT.US,D,20180911,000000,62.0055,62.4158,61.7578,62.2117,3409781.2483932,0
+ABT.US,D,20180912,000000,62.2117,62.6952,62.2117,62.5554,3461916.7153775,0
+ABT.US,D,20180913,000000,62.7983,64.024,62.7249,63.9863,6479431.0775239,0
+ABT.US,D,20180914,000000,63.9952,64.2846,63.8545,63.912,4514488.812634,0
+ABT.US,D,20180917,000000,63.912,63.912,63.0609,63.2104,4555945.0919985,0
+ABT.US,D,20180918,000000,63.2947,64.0518,63.2947,63.9031,5371988.6239947,0
+ABT.US,D,20180919,000000,64.0052,64.4154,63.8833,63.9863,3665783.0327342,0
+ABT.US,D,20180920,000000,64.1062,64.4629,63.8932,64.2578,5392029.0046179,0
+ABT.US,D,20180921,000000,64.3589,64.6869,64.3391,64.5007,9989478.8168243,0
+ABT.US,D,20180924,000000,66.1237,66.9571,65.6868,66.7331,10825355.846675,0
+ABT.US,D,20180925,000000,67.0115,67.4703,66.7054,67.4416,8839878.7008844,0
+ABT.US,D,20180926,000000,67.3098,68.4583,67.2374,68.0401,9479603.6177028,0
+ABT.US,D,20180927,000000,68.2056,68.3582,67.8984,68.2056,5881494.4616846,0
+ABT.US,D,20180928,000000,67.9846,68.7308,67.9747,68.5257,7035736.8251252,0
+ABT.US,D,20181001,000000,68.9468,69.2619,68.6941,69.2371,7717713.2584886,0
+ABT.US,D,20181002,000000,69.1222,69.1697,68.5821,68.9468,6692244.8223459,0
+ABT.US,D,20181003,000000,68.9468,69.028,67.1612,67.293,8005457.9238913,0
+ABT.US,D,20181004,000000,67.0383,67.1334,66.3863,67.0859,6601742.1889534,0
+ABT.US,D,20181005,000000,67.0859,67.6843,66.3615,66.8619,5808982.5557255,0
+ABT.US,D,20181008,000000,66.8619,67.6199,65.9473,66.7331,5909946.392942,0
+ABT.US,D,20181009,000000,66.5448,66.8709,66.2,66.5904,5151811.870963,0
+ABT.US,D,20181010,000000,66.3665,66.5161,64.248,64.3767,11304280.374362,0
+ABT.US,D,20181011,000000,64.3767,64.887,63.1916,63.8734,12774140.06271,0
+ABT.US,D,20181012,000000,65.0624,65.6362,64.3411,65.0278,11121497.934132,0
+ABT.US,D,20181015,000000,65.0377,65.0674,63.9913,64.4372,7116375.6917631,0
+ABT.US,D,20181016,000000,65.2359,66.7609,65,66.5468,8144157.1781822,0
+ABT.US,D,20181017,000000,66.0295,66.3031,64.8762,65.871,11743520.750209,0
+ABT.US,D,20181018,000000,65.2626,65.3925,63.2818,63.912,11684579.344716,0
+ABT.US,D,20181019,000000,63.9031,64.3877,63.0569,63.3948,7838014.0749136,0
+ABT.US,D,20181022,000000,63.5345,64.5749,63.1698,64.2688,7383081.8933299,0
+ABT.US,D,20181023,000000,63.3848,64.7513,62.8319,64.3153,7939123.2346606,0
+ABT.US,D,20181024,000000,64.4629,64.9058,62.6724,62.7854,8664299.817754,0
+ABT.US,D,20181025,000000,63.0291,64.0884,62.2245,63.4701,9661910.7321563,0
+ABT.US,D,20181026,000000,62.607,63.4899,61.6984,62.8319,8933446.2268114,0
+ABT.US,D,20181029,000000,63.7793,64.126,62.2711,63.1322,8028936.5952176,0
+ABT.US,D,20181030,000000,63.5632,64.0974,63.0469,63.7793,8523425.7714274,0
+ABT.US,D,20181031,000000,64.4372,65.5638,64.2688,64.6611,8310746.2481092,0
+ABT.US,D,20181101,000000,64.8018,65.986,64.4749,65.7948,6664369.1352891,0
+ABT.US,D,20181102,000000,66.3536,66.9521,65.2705,65.8324,5666309.1339004,0
+ABT.US,D,20181105,000000,66.1059,66.5924,65.6461,66.0197,9124986.3678699,0
+ABT.US,D,20181106,000000,65.9661,66.5924,65.8611,66.5558,3919692.7781474,0
+ABT.US,D,20181107,000000,67.2424,68.0996,67.1374,67.9995,6828323.2251674,0
+ABT.US,D,20181108,000000,67.5318,68.5405,67.4852,68.4305,4985516.4736496,0
+ABT.US,D,20181109,000000,68.3582,68.5207,67.6209,68.272,4528639.5940369,0
+ABT.US,D,20181112,000000,68.2145,68.378,66.0295,66.1802,6687788.2647453,0
+ABT.US,D,20181113,000000,66.4725,66.7609,64.9534,65.1784,7005081.8446734,0
+ABT.US,D,20181114,000000,65.7512,66.0969,64.6809,65.1001,5758205.4507272,0
+ABT.US,D,20181115,000000,64.6522,66.3576,63.7267,66.3397,7302221.0061594,0
+ABT.US,D,20181116,000000,66.1059,67.8419,65.9959,67.5685,10513299.932949,0
+ABT.US,D,20181119,000000,67.5318,67.9162,65.9186,66.1623,7702394.8509209,0
+ABT.US,D,20181120,000000,66.0197,66.3576,64.5849,64.7741,8766586.6955083,0
+ABT.US,D,20181121,000000,65.0466,65.3925,64.016,64.2776,6172531.0860758,0
+ABT.US,D,20181123,000000,63.7227,64.4174,63.6207,63.8833,3478103.021391,0
+ABT.US,D,20181126,000000,64.4649,64.9722,64.2024,64.5393,6534956.3943679,0
+ABT.US,D,20181127,000000,64.4471,65.4221,64.136,65.3825,7206191.0706886,0
+ABT.US,D,20181128,000000,65.7512,68.3205,65.7512,68.3116,8439659.4428321,0
+ABT.US,D,20181129,000000,67.9341,69.1251,67.8786,68.7139,6874288.5397129,0
+ABT.US,D,20181130,000000,69.3411,69.6216,68.5306,69.4551,8561893.8562595,0
+ABT.US,D,20181203,000000,69.679,70.2696,68.9944,69.6602,6854279.4438012,0
+ABT.US,D,20181204,000000,69.6315,69.6404,66.9977,67.0621,8124280.2854058,0
+ABT.US,D,20181206,000000,66.2099,67.0997,65.5787,67.0997,10948626.692316,0
+ABT.US,D,20181207,000000,67.295,67.3722,64.896,65.6074,8471284.2493377,0
+ABT.US,D,20181210,000000,65.6946,66.8739,64.5205,66.518,6214248.7441582,0
+ABT.US,D,20181211,000000,67.2137,68.0382,66.8739,67.3812,8067728.6281905,0
+ABT.US,D,20181212,000000,68.2918,69.2757,67.9906,68.0282,7339255.0401875,0
+ABT.US,D,20181213,000000,68.1956,68.6009,67.1374,67.7013,6679440.2927181,0
+ABT.US,D,20181214,000000,66.8937,67.0621,66.0048,66.3675,6045491.9464853,0
+ABT.US,D,20181217,000000,66.0117,66.4636,64.8662,65.4221,7737678.9594781,0
+ABT.US,D,20181218,000000,66.4546,66.5002,65.01,65.7332,8947693.8899012,0
+ABT.US,D,20181219,000000,65.9761,67.0333,63.9566,64.7206,7825396.2443702,0
+ABT.US,D,20181220,000000,64.0974,64.6225,62.8319,64.136,12463238.655753,0
+ABT.US,D,20181221,000000,63.8447,64.8375,62.8617,63.0965,15183088.071425,0
+ABT.US,D,20181224,000000,62.6724,62.8894,61.3793,61.4913,4292568.1892369,0
+ABT.US,D,20181226,000000,61.8084,65.3161,61.8084,65.2983,8077813.4062934,0
+ABT.US,D,20181227,000000,64.1637,66.2475,63.583,66.2475,7157242.6075318,0
+ABT.US,D,20181228,000000,66.64,67.5773,65.9384,66.6796,6620479.7127237,0
+ABT.US,D,20181231,000000,67.1275,68.2432,67.0423,67.8419,6497563.0907506,0
+ABT.US,D,20190102,000000,66.0197,66.5558,64.783,65.1883,9315352.8276581,0
+ABT.US,D,20190103,000000,64.4749,64.6037,61.4347,62.1095,11270527.198296,0
+ABT.US,D,20190104,000000,62.9539,64.3232,62.8319,63.8833,8848335.6648093,0
+ABT.US,D,20190107,000000,63.9566,65.5282,63.9477,64.8375,10131772.785376,0
+ABT.US,D,20190108,000000,65.2359,65.3161,62.8419,64.0616,9494419.4515193,0
+ABT.US,D,20190109,000000,64.6522,65.5163,64.5293,65.1288,6494012.7805969,0
+ABT.US,D,20190110,000000,64.4174,65.1288,64.2024,64.7929,8583946.5502558,0
+ABT.US,D,20190111,000000,64.3411,65.0536,64.2024,65.0278,7018566.5644784,0
+ABT.US,D,20190114,000000,64.4629,64.8226,64.1984,64.3292,5436623.8469664,0
+ABT.US,D,20190115,000000,64.4629,66.4517,64.4144,66.4022,6693244.923927,0
+ABT.US,D,20190116,000000,66.4318,66.6776,65.7174,65.7898,6746636.8252891,0
+ABT.US,D,20190117,000000,65.8364,66.8729,65.7462,66.4517,5760256.1131013,0
+ABT.US,D,20190118,000000,66.8927,67.5991,66.6964,67.296,9980461.7556465,0
+ABT.US,D,20190122,000000,66.8729,67.5337,66.6102,67.3643,6942216.7308574,0
+ABT.US,D,20190123,000000,65.875,67.4208,65.2715,65.875,10820983.051366,0
+ABT.US,D,20190124,000000,65.9612,66.9025,65.3171,66.7698,6832350.8794663,0
+ABT.US,D,20190125,000000,67.1572,67.6279,66.7054,67.0423,5122543.509656,0
+ABT.US,D,20190128,000000,66.4517,66.5538,64.9148,65.0624,6306520.4775221,0
+ABT.US,D,20190129,000000,65.1001,65.8978,64.8266,65.6679,6347965.6558599,0
+ABT.US,D,20190130,000000,65.875,67.6557,65.6679,67.5437,8644197.8768922,0
+ABT.US,D,20190131,000000,67.1948,68.8526,67.0333,68.7674,11060254.579388,0
+ABT.US,D,20190201,000000,68.806,69.0122,67.8171,68.1828,5323768.7918587,0
+ABT.US,D,20190204,000000,68.2106,68.4989,67.5714,68.3166,5601631.5251905,0
+ABT.US,D,20190205,000000,68.6931,69.0607,68.4851,68.8902,4565928.9516775,0
+ABT.US,D,20190206,000000,68.6951,69.3095,68.4365,69.248,5149029.5500153,0
+ABT.US,D,20190207,000000,68.7764,68.8448,67.3742,68.5425,7284038.5337207,0
+ABT.US,D,20190208,000000,67.9945,69.2411,67.9569,69.0974,6435130.9169731,0
+ABT.US,D,20190211,000000,69.2411,69.578,69.0607,69.2965,5075742.5905604,0
+ABT.US,D,20190212,000000,69.7206,70.8889,69.464,70.7284,7471173.5855748,0
+ABT.US,D,20190213,000000,70.7086,70.9256,69.7851,70.0883,6045147.8146597,0
+ABT.US,D,20190214,000000,69.8049,70.0685,69.4858,69.7018,5162471.8840823,0
+ABT.US,D,20190215,000000,70.2557,71.0485,70.0407,70.9057,8578322.3664904,0
+ABT.US,D,20190219,000000,70.8235,71.209,70.4074,70.6719,4779278.5733306,0
+ABT.US,D,20190220,000000,70.5104,71.209,70.2944,71.1802,6703585.0256425,0
+ABT.US,D,20190221,000000,70.774,71.1149,70.3528,70.8037,5950446.974832,0
+ABT.US,D,20190222,000000,70.9999,72.0374,70.9999,71.7351,5621032.083006,0
+ABT.US,D,20190225,000000,71.9809,72.6042,71.8392,72.4259,6059279.421562,0
+ABT.US,D,20190226,000000,72.1672,72.6706,71.972,72.3198,5619698.9506259,0
+ABT.US,D,20190227,000000,72.0374,72.8688,71.9254,72.7716,6056064.1605758,0
+ABT.US,D,20190228,000000,72.5645,73.5544,72.5645,73.1423,7176958.03083,0
+ABT.US,D,20190301,000000,73.4871,74.1975,73.1967,74.0539,5720335.812149,0
+ABT.US,D,20190304,000000,74.2897,74.4126,72.9966,74.0826,6328039.3130558,0
+ABT.US,D,20190305,000000,74.0251,74.3541,73.6218,73.707,6948612.9405658,0
+ABT.US,D,20190306,000000,73.604,73.707,73.0451,73.2155,4438289.3474646,0
+ABT.US,D,20190307,000000,73.2067,73.4524,72.194,72.3683,5616930.7582577,0
+ABT.US,D,20190308,000000,71.9442,72.2534,71.4815,72.2088,4133936.5370364,0
+ABT.US,D,20190311,000000,72.4803,73.3593,72.2712,73.3196,4515552.4928222,0
+ABT.US,D,20190312,000000,73.4871,73.9489,73.1472,73.7249,4501041.4326459,0
+ABT.US,D,20190313,000000,74.1292,74.5741,73.5644,74.0826,6876091.9519485,0
+ABT.US,D,20190314,000000,73.9707,74.5067,73.6318,74.4234,6085712.9843409,0
+ABT.US,D,20190315,000000,74.47,75.5234,74.364,75.2498,12723766.631407,0
+ABT.US,D,20190318,000000,75.3361,75.3361,73.4692,74.2808,8140981.2753813,0
+ABT.US,D,20190319,000000,74.6088,75.6205,74.4612,75.346,6419029.3824358,0
+ABT.US,D,20190320,000000,75.2598,75.786,74.5444,75.3262,5719198.4615114,0
+ABT.US,D,20190321,000000,74.8635,75.8454,74.7425,75.4401,6260367.4547081,0
+ABT.US,D,20190322,000000,75.2043,75.3846,73.2067,73.4692,7994329.649285,0
+ABT.US,D,20190325,000000,73.3196,74.1292,73.1423,73.716,4079960.3179997,0
+ABT.US,D,20190326,000000,74.3343,74.9179,74.1391,74.4424,3816632.8652659,0
+ABT.US,D,20190327,000000,74.4424,74.7337,73.3919,74.1877,4353173.7395413,0
+ABT.US,D,20190328,000000,74.589,75.0616,74.1738,74.8535,6023497.7851749,0
+ABT.US,D,20190329,000000,75.2498,75.3748,74.5444,75.3262,6252043.7031027,0
+ABT.US,D,20190401,000000,76.0128,76.0802,74.6405,75.0616,5138528.9880059,0
+ABT.US,D,20190402,000000,75.2222,75.2222,74.5067,75.023,3945637.8957545,0
+ABT.US,D,20190403,000000,75.3559,75.3846,74.579,74.913,4217046.8958763,0
+ABT.US,D,20190404,000000,74.8833,74.9229,73.497,74.0826,4957280.5078194,0
+ABT.US,D,20190405,000000,74.3442,74.7841,73.8656,74.4424,3644850.5332436,0
+ABT.US,D,20190408,000000,74.3541,74.3541,73.4524,73.9875,5496074.8905011,0
+ABT.US,D,20190409,000000,73.7249,74.4036,73.5495,74.1292,5132956.2726367,0
+ABT.US,D,20190410,000000,74.1787,74.8347,74.0201,74.4136,5947944.1979185,0
+ABT.US,D,20190411,000000,74.6187,74.6583,73.8289,73.9795,4703578.6543596,0
+ABT.US,D,20190412,000000,74.15,74.6018,73.6298,73.8081,5794004.2432464,0
+ABT.US,D,20190415,000000,73.9043,74.2303,73.2869,73.3265,6442151.8117257,0
+ABT.US,D,20190416,000000,73.7408,74.4632,71.963,72.2653,6582295.2086629,0
+ABT.US,D,20190417,000000,72.076,72.183,68.4613,68.9557,11850675.932734,0
+ABT.US,D,20190418,000000,69.6732,70.8671,68.8338,69.9387,10265041.619275,0
+ABT.US,D,20190422,000000,69.1915,70.5828,69.0696,70.4956,6141442.1564012,0
+ABT.US,D,20190423,000000,70.6115,72.2931,70.4222,72.0008,7211965.6229056,0
+ABT.US,D,20190424,000000,71.9542,72.728,71.5945,72.6171,6593824.1294122,0
+ABT.US,D,20190425,000000,72.4923,73.9657,72.2554,73.9043,6353895.6224498,0
+ABT.US,D,20190426,000000,74.2352,74.3363,73.3563,74.3264,4530506.5848795,0
+ABT.US,D,20190429,000000,74.3264,74.3918,73.4029,74.0539,4602899.4070984,0
+ABT.US,D,20190430,000000,74.0539,75.4005,73.7318,75.2736,5828001.6418985,0
+ABT.US,D,20190501,000000,75.0765,75.1904,74.0727,74.4998,7083975.8317618,0
+ABT.US,D,20190502,000000,74.1985,74.6217,73.715,74.5364,5403213.7935416,0
+ABT.US,D,20190503,000000,74.582,74.8674,74.0439,74.4542,5763109.0769457,0
+ABT.US,D,20190506,000000,73.2483,74.9071,73.1849,74.8109,4234824.6854351,0
+ABT.US,D,20190507,000000,74.2719,74.6217,72.0958,72.7667,5625523.962055,0
+ABT.US,D,20190508,000000,72.7856,72.8242,72.0394,72.1156,4611165.6352022,0
+ABT.US,D,20190509,000000,71.5855,72.3614,70.8473,72.3029,3949431.4193098,0
+ABT.US,D,20190510,000000,72.1058,72.5299,70.5194,72.3327,4220852.5296425,0
+ABT.US,D,20190513,000000,71.2258,71.7045,70.9227,71.4339,5461096.5647684,0
+ABT.US,D,20190514,000000,71.5677,72.6369,71.5578,71.9353,5622080.6254307,0
+ABT.US,D,20190515,000000,71.4339,72.8738,71.1684,72.3911,4635150.9170166,0
+ABT.US,D,20190516,000000,72.4011,73.2037,72.0662,72.4743,6445184.4103646,0
+ABT.US,D,20190517,000000,72.183,73.0511,71.8699,71.8798,5463603.3784187,0
+ABT.US,D,20190520,000000,71.5281,71.8699,71.1496,71.6895,4748857.7236224,0
+ABT.US,D,20190521,000000,72.4377,72.6844,71.9264,71.9353,4037101.2725427,0
+ABT.US,D,20190522,000000,72.0394,72.4665,71.7649,72.1543,3236987.7137632,0
+ABT.US,D,20190523,000000,72.0394,72.0394,71.2616,71.5578,5820427.7141829,0
+ABT.US,D,20190524,000000,71.9264,72.9252,71.8699,72.834,5143351.8794853,0
+ABT.US,D,20190528,000000,72.8836,73.7784,71.6043,71.6331,5726997.4373124,0
+ABT.US,D,20190529,000000,71.312,71.8798,70.9029,71.5945,4241560.9902321,0
+ABT.US,D,20190530,000000,71.9175,72.4665,71.7887,72.4011,3805233.1200992,0
+ABT.US,D,20190531,000000,71.8798,72.4011,71.5281,72.0304,6945052.5385697,0
+ABT.US,D,20190603,000000,72.1454,72.6567,71.3764,71.6331,6644327.7454816,0
+ABT.US,D,20190604,000000,72.1454,73.4306,72.0522,73.2869,6168379.3021154,0
+ABT.US,D,20190605,000000,73.6486,74.6018,73.6396,74.4542,5587406.064154,0
+ABT.US,D,20190606,000000,74.6018,76.0981,74.4056,75.7761,6306287.3559629,0
+ABT.US,D,20190607,000000,76.1556,76.7898,75.9742,76.3924,5428784.5037959,0
+ABT.US,D,20190610,000000,76.6381,77.1059,76.108,76.8928,4150587.0677999,0
+ABT.US,D,20190611,000000,77.3853,77.5844,76.2873,76.7511,4127761.3386764,0
+ABT.US,D,20190612,000000,76.9126,77.5557,76.879,77.5359,3522261.8961482,0
+ABT.US,D,20190613,000000,77.5646,77.8956,77.3476,77.8579,5517595.7444033,0
+ABT.US,D,20190614,000000,77.744,78.392,77.6022,77.7915,5042689.7883563,0
+ABT.US,D,20190617,000000,77.9521,78.1314,77.2713,77.632,4329085.5209345,0
+ABT.US,D,20190618,000000,78.0095,79.0876,77.5102,78.9271,6608918.4980788,0
+ABT.US,D,20190619,000000,78.9073,79.9428,78.5773,79.7882,4347603.0425406,0
+ABT.US,D,20190620,000000,80.3659,80.7246,79.7773,80.3659,6802747.4689919,0
+ABT.US,D,20190621,000000,80.7612,80.7612,79.8596,80.4223,9359551.0606006,0
+ABT.US,D,20190624,000000,80.2133,80.7336,80.0815,80.1479,4789577.2984922,0
+ABT.US,D,20190625,000000,80.3659,80.8484,79.702,79.702,5195265.3259369,0
+ABT.US,D,20190626,000000,79.5237,79.8239,78.181,78.4911,6057614.2675672,0
+ABT.US,D,20190627,000000,78.8974,79.4523,78.5962,79.1828,4345665.4088013,0
+ABT.US,D,20190628,000000,79.3066,79.7218,78.6427,79.5712,17372581.903023,0
+ABT.US,D,20190701,000000,80.1756,80.4045,79.2402,79.9388,4791874.2018208,0
+ABT.US,D,20190702,000000,80.1846,80.3847,79.6167,80.3749,4252306.7840117,0
+ABT.US,D,20190703,000000,80.4689,81.0357,80.3481,81.0259,2576206.1677927,0
+ABT.US,D,20190705,000000,80.574,80.897,80.0815,80.8198,4000089.4405679,0
+ABT.US,D,20190708,000000,80.686,80.686,80.1301,80.5066,3795521.7401648,0
+ABT.US,D,20190709,000000,80.3847,80.7702,80.2529,80.677,3303966.2625385,0
+ABT.US,D,20190710,000000,81.0645,81.2537,80.5641,80.78,4561583.4043432,0
+ABT.US,D,20190711,000000,81.0357,81.3598,80.5988,81.1527,3861603.1241514,0
+ABT.US,D,20190712,000000,80.9872,81.1427,78.8756,79.6961,5967473.9313167,0
+ABT.US,D,20190715,000000,79.5939,80.0022,79.2124,79.5939,5451994.7321146,0
+ABT.US,D,20190716,000000,79.8794,80.0022,78.7289,78.9757,4092664.9383878,0
+ABT.US,D,20190717,000000,81.5678,82.3874,81.1329,81.446,9878391.8525038,0
+ABT.US,D,20190718,000000,81.9018,83.4209,81.0259,83.3445,8752114.9935172,0
+ABT.US,D,20190719,000000,83.8479,83.8806,83.0502,83.0879,6132632.9871768,0
+ABT.US,D,20190722,000000,83.6389,84.2463,82.8808,83.6389,6913941.4068418,0
+ABT.US,D,20190723,000000,84.276,84.2949,83.1266,84.276,4263769.0986012,0
+ABT.US,D,20190724,000000,83.9996,84.2265,83.182,84.1323,4084654.0338965,0
+ABT.US,D,20190725,000000,83.8301,84.0194,83.3257,83.5725,4918771.0464336,0
+ABT.US,D,20190726,000000,83.3346,84.1601,82.9095,83.3346,4399002.8142145,0
+ABT.US,D,20190729,000000,83.6299,84.1551,82.9829,84.0956,3815923.4087457,0
+ABT.US,D,20190730,000000,83.7439,84.2661,83.4287,83.8668,3016418.3880625,0
+ABT.US,D,20190731,000000,83.7439,83.951,82.0237,82.7163,6525482.1727296,0
+ABT.US,D,20190801,000000,82.7936,83.6299,81.3261,81.7472,7394066.8637743,0
+ABT.US,D,20190802,000000,81.6273,81.8631,80.4759,81.5004,5008366.4231949,0
+ABT.US,D,20190805,000000,80.466,80.6106,78.2692,78.9757,6585093.6765584,0
+ABT.US,D,20190806,000000,79.5939,80.6206,79.4701,80.5918,4656812.0475281,0
+ABT.US,D,20190807,000000,79.5841,80.7226,78.1691,80.3451,5794155.6208822,0
+ABT.US,D,20190808,000000,80.8276,81.9295,80.7316,81.2537,6780459.6350679,0
+ABT.US,D,20190809,000000,81.3211,82.6707,81.1329,82.2615,5373057.350104,0
+ABT.US,D,20190812,000000,82.0435,82.1584,80.0874,80.3917,3681648.4181597,0
+ABT.US,D,20190813,000000,81.2241,82.7163,80.7038,82.5181,5151909.7618342,0
+ABT.US,D,20190814,000000,81.559,81.9653,79.6881,79.7159,4323757.0281512,0
+ABT.US,D,20190815,000000,79.925,80.466,79.3195,79.7159,5214947.4461552,0
+ABT.US,D,20190816,000000,80.4283,80.799,80.031,80.5125,6092845.8985439,0
+ABT.US,D,20190819,000000,81.4728,81.7968,81.0357,81.2537,4822673.4956186,0
+ABT.US,D,20190820,000000,81.6273,81.6828,80.2291,80.2857,3498388.6337843,0
+ABT.US,D,20190821,000000,80.7692,80.8673,80.0488,80.6295,4101252.0870795,0
+ABT.US,D,20190822,000000,80.6483,81.0159,79.4315,80.1261,3376883.8605618,0
+ABT.US,D,20190823,000000,79.6207,80.0122,77.2663,77.8084,6558383.5972979,0
+ABT.US,D,20190826,000000,78.4524,78.9955,77.8926,78.937,3707892.2543016,0
+ABT.US,D,20190827,000000,79.6029,79.9626,79.0341,79.4414,5102296.2462638,0
+ABT.US,D,20190828,000000,79.0153,80.021,78.8845,79.9824,4095537.0767327,0
+ABT.US,D,20190829,000000,80.7226,80.8276,80.2143,80.5522,3957761.2260206,0
+ABT.US,D,20190830,000000,81.1715,81.3112,80.3729,81.0259,3820832.0808854,0
+ABT.US,D,20190903,000000,80.1806,80.3817,79.0718,79.8308,4275690.5920196,0
+ABT.US,D,20190904,000000,80.249,80.4373,79.5653,79.9824,3867744.0102473,0
+ABT.US,D,20190905,000000,80.7226,81.8255,80.3055,81.5778,4587169.2523611,0
+ABT.US,D,20190906,000000,81.8929,82.0831,81.2914,81.7096,4687080.5104161,0
+ABT.US,D,20190909,000000,81.9949,82.0831,79.6495,79.9824,4680485.4914127,0
+ABT.US,D,20190910,000000,79.2422,79.2808,76.9443,79.0242,5910470.1595622,0
+ABT.US,D,20190911,000000,78.3028,80.3055,78.1116,80.2668,4695134.8098297,0
+ABT.US,D,20190912,000000,80.7494,81.665,80.6384,80.9248,3703831.2969228,0
+ABT.US,D,20190913,000000,81.006,81.0645,79.6693,80.031,3825706.4407611,0
+ABT.US,D,20190916,000000,79.6881,79.6881,78.8518,79.166,4202661.9837299,0
+ABT.US,D,20190917,000000,79.2026,80.249,79.0262,79.374,3790763.4364768,0
+ABT.US,D,20190918,000000,79.374,79.925,78.6813,79.4315,3215219.6097224,0
+ABT.US,D,20190919,000000,79.6119,80.0122,78.9212,79.044,3597667.1333213,0
+ABT.US,D,20190920,000000,79.3096,79.6594,78.6992,79.374,7563552.292468,0
+ABT.US,D,20190923,000000,79.2323,79.5078,78.9459,78.9757,2656317.2310735,0
+ABT.US,D,20190924,000000,79.4503,79.8021,78.0839,78.293,3970993.6497658,0
+ABT.US,D,20190925,000000,78.2543,78.8717,77.9689,78.6903,3764771.8963946,0
+ABT.US,D,20190926,000000,79.0896,79.1838,77.959,78.501,3443600.021435,0
+ABT.US,D,20190927,000000,78.8617,79.1461,77.3239,77.7222,3576569.1276154,0
+ABT.US,D,20190930,000000,78.0551,80.1449,78.0551,79.4602,4583551.3268634,0
+ABT.US,D,20191001,000000,79.8021,80.5037,77.6518,77.7222,4935521.4864367,0
+ABT.US,D,20191002,000000,77.3239,77.4457,74.8059,75.5273,6070834.5811015,0
+ABT.US,D,20191003,000000,75.2628,77.0494,74.8059,76.9899,4342141.3374378,0
+ABT.US,D,20191004,000000,77.2089,78.179,77.1999,77.8649,3580027.6020034,0
+ABT.US,D,20191007,000000,77.305,77.8549,76.8958,76.9612,2864187.9914916,0
+ABT.US,D,20191008,000000,76.3933,76.5073,74.5592,74.5592,6461771.362521,0
+ABT.US,D,20191009,000000,75.3192,75.7929,74.912,75.4996,4242250.2630676,0
+ABT.US,D,20191010,000000,75.1112,76.4123,75.0923,76.108,5503703.3141656,0
+ABT.US,D,20191011,000000,76.975,77.5478,75.8514,75.9266,4641933.6442887,0
+ABT.US,D,20191014,000000,75.9832,76.4597,75.7245,76.108,4497836.263502,0
+ABT.US,D,20191015,000000,76.9473,78.9003,76.9473,78.1681,6808176.8801991,0
+ABT.US,D,20191016,000000,77.5766,79.7981,75.9465,77.9769,11289678.487604,0
+ABT.US,D,20191017,000000,77.748,79.1392,77.6816,78.5496,4381427.8706878,0
+ABT.US,D,20191018,000000,78.5773,79.4443,78.2087,78.939,5474425.8702005,0
+ABT.US,D,20191021,000000,79.274,79.4067,77.7242,77.852,5861816.3782034,0
+ABT.US,D,20191022,000000,78.0055,78.4524,76.757,76.7956,5056576.1634885,0
+ABT.US,D,20191023,000000,76.9384,77.8054,76.6708,77.4893,4551324.037367,0
+ABT.US,D,20191024,000000,77.7955,78.2731,77.4299,77.5766,4701003.216181,0
+ABT.US,D,20191025,000000,77.6142,78.1532,77.309,77.852,5110492.8406551,0
+ABT.US,D,20191028,000000,77.9957,79.0312,77.96,78.8151,5001377.822338,0
+ABT.US,D,20191029,000000,78.615,79.9636,78.4624,79.5703,4839948.7114262,0
+ABT.US,D,20191030,000000,79.4443,80.1776,79.046,80.1043,3707211.0549401,0
+ABT.US,D,20191031,000000,79.9586,80.4263,79.0638,79.7208,4839051.5466375,0
+ABT.US,D,20191101,000000,80.1776,80.3709,78.7685,78.8151,5368832.9048785,0
+ABT.US,D,20191104,000000,79.1788,79.3413,78.396,78.396,5776690.6784377,0
+ABT.US,D,20191105,000000,79.0173,79.046,77.1375,78.511,8640649.585107,0
+ABT.US,D,20191106,000000,78.6635,79.5603,78.5496,79.2541,4707955.4864052,0
+ABT.US,D,20191107,000000,79.264,79.6921,79.054,79.5117,6314198.3512143,0
+ABT.US,D,20191108,000000,79.4543,79.9844,79.3126,79.8467,3631733.1565017,0
+ABT.US,D,20191111,000000,79.4355,79.9982,79.4355,79.8655,3292184.0365452,0
+ABT.US,D,20191112,000000,79.7694,80.8376,79.7694,80.4185,3881932.131467,0
+ABT.US,D,20191113,000000,80.0558,80.4937,79.3968,80.3035,4224977.0656283,0
+ABT.US,D,20191114,000000,80.1776,80.464,79.7882,80.2064,4693355.6180159,0
+ABT.US,D,20191115,000000,80.7306,81.7234,80.4739,81.7234,5719501.2167832,0
+ABT.US,D,20191118,000000,81.7234,81.9057,80.1132,80.3431,6095778.5879432,0
+ABT.US,D,20191119,000000,80.684,80.7028,79.9982,80.3709,4354769.2598236,0
+ABT.US,D,20191120,000000,80.4185,80.789,79.3314,79.9884,5680425.6030391,0
+ABT.US,D,20191121,000000,79.8268,79.9032,78.5308,79.7882,5465741.8398217,0
+ABT.US,D,20191122,000000,80.0458,80.1132,78.939,79.8467,4157972.2780629,0
+ABT.US,D,20191125,000000,80.0082,80.8673,79.9784,80.5611,5982504.7213762,0
+ABT.US,D,20191126,000000,80.7128,81.5906,80.3995,81.447,9191600.6011348,0
+ABT.US,D,20191127,000000,81.9701,81.9701,81.1993,81.447,3005183.1399268,0
+ABT.US,D,20191129,000000,81.333,81.668,80.896,81.4747,2528529.2767774,0
+ABT.US,D,20191202,000000,81.5906,81.7324,80.0746,80.5809,3986648.1156852,0
+ABT.US,D,20191203,000000,79.701,80.4888,79.3968,80.4363,3377859.7417212,0
+ABT.US,D,20191204,000000,80.571,81.3727,80.5115,81.2181,4146174.9143059,0
+ABT.US,D,20191205,000000,81.1635,81.447,80.4095,81.2745,3439903.3795666,0
+ABT.US,D,20191206,000000,81.6858,81.9157,81.4103,81.5034,4304804.5481379,0
+ABT.US,D,20191209,000000,81.1635,81.447,79.9299,79.9686,4519367.2092466,0
+ABT.US,D,20191210,000000,79.9784,80.688,79.8655,80.6285,4095326.1572266,0
+ABT.US,D,20191211,000000,80.684,81.0853,80.2935,80.9594,3080725.6261564,0
+ABT.US,D,20191212,000000,80.8376,82.2674,80.6978,81.9701,4357862.409517,0
+ABT.US,D,20191213,000000,81.7908,82.6757,81.7908,82.3348,4061076.4625147,0
+ABT.US,D,20191216,000000,82.9085,83.0492,82.2862,82.3834,4031154.1498207,0
+ABT.US,D,20191217,000000,82.5528,83.2405,81.9999,83.0096,5630424.5607208,0
+ABT.US,D,20191218,000000,83.0294,83.2118,82.5825,82.8887,6115527.3143213,0
+ABT.US,D,20191219,000000,82.7045,83.2871,82.4676,83.2871,4870153.5957073,0
+ABT.US,D,20191220,000000,84.8517,85.0895,82.6023,82.6311,12172633.962216,0
+ABT.US,D,20191223,000000,82.2962,83.3941,82.2674,83.2871,4266173.9846434,0
+ABT.US,D,20191224,000000,83.3059,83.4079,82.9343,83.2216,1119755.5104324,0
+ABT.US,D,20191226,000000,83.1562,83.4496,82.8401,83.2216,2132301.3423915,0
+ABT.US,D,20191227,000000,83.4209,83.6695,82.972,83.3346,2631002.8536159,0
+ABT.US,D,20191230,000000,83.4496,83.7062,82.5825,82.7629,2838131.8636182,0
+ABT.US,D,20191231,000000,82.4765,82.9442,82.2526,82.8203,3420147.5888988,0
+ABT.US,D,20200102,000000,82.0583,82.9155,81.8097,82.9085,4613138.59039,0
+ABT.US,D,20200103,000000,81.7809,82.641,81.6104,81.8959,4978630.8095852,0
+ABT.US,D,20200106,000000,81.6392,82.3448,81.2409,82.325,5906416.2664731,0
+ABT.US,D,20200107,000000,81.7809,82.2862,81.562,81.8671,3577323.9974264,0
+ABT.US,D,20200108,000000,82.1892,82.6311,81.9315,82.1991,5971828.5613091,0
+ABT.US,D,20200109,000000,82.2862,82.6509,81.7611,82.419,6746233.1515935,0
+ABT.US,D,20200110,000000,82.7529,82.9442,81.2081,81.3915,4908681.2224094,0
+ABT.US,D,20200113,000000,81.5222,81.7413,80.799,81.1635,5843244.3606482,0
+ABT.US,D,20200114,000000,80.5581,82.3496,80.4422,82.1,9139411.6473859,0
+ABT.US,D,20200115,000000,82.4528,84.1214,82.4528,83.6695,5628703.9015928,0
+ABT.US,D,20200116,000000,84.2047,84.5614,83.7072,84.5326,5246017.2013292,0
+ABT.US,D,20200117,000000,84.6942,85.4126,84.5564,85.2203,6140449.1191097,0
+ABT.US,D,20200121,000000,85.0865,86.2172,84.8478,85.9199,7788757.8105639,0
+ABT.US,D,20200122,000000,86.9247,88.524,86.2072,87.9602,10277955.140801,0
+ABT.US,D,20200123,000000,87.9106,87.9502,86.3322,86.8791,7747724.3793956,0
+ABT.US,D,20200124,000000,86.993,87.6431,86.3806,86.562,4406174.0774187,0
+ABT.US,D,20200127,000000,85.3263,86.1736,85.1163,85.7861,4680932.5600306,0
+ABT.US,D,20200128,000000,85.8921,86.2072,85.5939,85.7386,5204684.042442,0
+ABT.US,D,20200129,000000,85.8059,86.3995,85.2877,85.3551,4087947.0020692,0
+ABT.US,D,20200130,000000,84.7714,85.4224,84.2343,85.3749,5480766.5747758,0
+ABT.US,D,20200131,000000,85.3452,85.4422,83.2108,83.4397,6176330.6647366,0
+ABT.US,D,20200203,000000,84.054,84.6476,83.0671,83.3644,4883227.5775269,0
+ABT.US,D,20200204,000000,84.4068,85.4601,84.4068,84.4831,4077735.0667522,0
+ABT.US,D,20200205,000000,85.0915,85.8059,84.7912,85.7574,3723835.3469134,0
+ABT.US,D,20200206,000000,86.1785,86.2558,85.4601,85.6712,4460239.1046685,0
+ABT.US,D,20200207,000000,85.4422,85.7108,83.951,84.1392,4670580.3481043,0
+ABT.US,D,20200210,000000,83.5071,84.5515,83.5071,84.5515,4406517.20006,0
+ABT.US,D,20200211,000000,84.8775,85.6137,84.7714,85.3848,2779888.8136179,0
+ABT.US,D,20200212,000000,85.7574,85.7861,84.815,85.0201,3539807.5733319,0
+ABT.US,D,20200213,000000,84.7418,85.2599,83.9758,84.9151,4646120.7496974,0
+ABT.US,D,20200214,000000,85.0965,85.9011,84.5614,85.8535,4093620.6358623,0
+ABT.US,D,20200218,000000,85.6236,85.691,84.5564,85.1063,4691465.4159358,0
+ABT.US,D,20200219,000000,85.0588,86.1121,84.924,85.5662,3618513.8521517,0
+ABT.US,D,20200220,000000,85.3164,85.7574,84.3027,84.703,3819676.5649315,0
+ABT.US,D,20200221,000000,84.3027,84.5029,83.4595,83.7369,5818009.7087456,0
+ABT.US,D,20200224,000000,81.8225,82.0326,80.4987,81.0357,5918526.4773442,0
+ABT.US,D,20200225,000000,81.3241,81.7442,77.3486,77.6865,7333513.7910504,0
+ABT.US,D,20200226,000000,78.6427,79.3601,77.6667,77.9065,7707342.881246,0
+ABT.US,D,20200227,000000,76.9859,78.5486,75.7979,75.8276,9041079.7626652,0
+ABT.US,D,20200228,000000,73.8458,74.8437,70.8781,73.7576,17412246.880363,0
+ABT.US,D,20200302,000000,74.5444,78.2107,73.9717,78.1453,11992725.678699,0
+ABT.US,D,20200303,000000,78.1155,79.9536,73.9805,74.6801,9932259.0796426,0
+ABT.US,D,20200304,000000,77.2347,78.8349,76.0862,78.6041,9044407.0431021,0
+ABT.US,D,20200305,000000,76.8799,78.0115,75.7701,77.1009,9700537.2589139,0
+ABT.US,D,20200306,000000,75.2628,78.8073,74.7743,78.2702,11120002.32309,0
+ABT.US,D,20200309,000000,73.3583,75.9702,71.9126,73.7477,10740985.01672,0
+ABT.US,D,20200310,000000,75.7701,77.5616,72.7072,77.4457,9835141.2435618,0
+ABT.US,D,20200311,000000,75.4164,75.7117,73.1085,74.7743,12045788.586,0
+ABT.US,D,20200312,000000,70.1695,74.8307,68.9537,71.5677,14491564.755158,0
+ABT.US,D,20200313,000000,74.6008,79.16,71.6529,78.1849,19129326.431802,0
+ABT.US,D,20200316,000000,67.6497,75.887,67.0264,70.5322,14995637.144904,0
+ABT.US,D,20200317,000000,72.3129,76.4023,70.226,76.116,13905698.992004,0
+ABT.US,D,20200318,000000,71.7966,78.509,71.2308,75.896,18318899.010097,0
+ABT.US,D,20200319,000000,77.9065,78.3356,70.4282,71.3378,15117887.705279,0
+ABT.US,D,20200320,000000,70.9057,71.6817,65.0634,65.112,15802284.162448,0
+ABT.US,D,20200323,000000,64.2222,64.6245,58.9951,60.1536,13615195.216892,0
+ABT.US,D,20200324,000000,62.1541,67.0007,61.7628,66.7331,11387204.034118,0
+ABT.US,D,20200325,000000,66.0217,69.5433,65.2577,67.7468,9765990.9303037,0
+ABT.US,D,20200326,000000,68.0629,72.7429,67.9856,72.5913,11013607.056298,0
+ABT.US,D,20200327,000000,74.2114,74.2114,70.4856,71.3943,8731262.2195815,0
+ABT.US,D,20200330,000000,79.3146,80.8168,75.1379,75.9702,49648146.73676,0
+ABT.US,D,20200331,000000,77.9729,78.0293,75.2242,75.5591,24847221.027276,0
+ABT.US,D,20200401,000000,73.7308,74.0945,72.1524,73.3187,12749598.720379,0
+ABT.US,D,20200402,000000,72.8896,76.2745,72.7726,76.0664,10618765.741056,0
+ABT.US,D,20200403,000000,75.4451,76.5935,74.8595,76.0763,9544590.0367898,0
+ABT.US,D,20200406,000000,77.638,79.5921,76.2249,79.2164,12922410.420326,0
+ABT.US,D,20200407,000000,79.9062,80.895,78.2969,78.4505,11354109.85536,0
+ABT.US,D,20200408,000000,78.9975,81.7641,77.6082,81.3439,9677316.9387528,0
+ABT.US,D,20200409,000000,81.3925,82.8273,79.4285,82.3884,10939159.534967,0
+ABT.US,D,20200413,000000,82.6579,82.8075,79.9736,82.204,6961406.3691668,0
+ABT.US,D,20200414,000000,83.6577,86.0963,83.1751,85.7148,10255328.220972,0
+ABT.US,D,20200415,000000,86.5511,88.3704,85.1093,87.4449,14692553.888249,0
+ABT.US,D,20200416,000000,89.0423,93.2595,87.6371,92.3121,28116913.374681,0
+ABT.US,D,20200417,000000,93.7054,93.9947,90.6187,92.3221,16717125.822283,0
+ABT.US,D,20200420,000000,91.1756,96.1539,91.0141,94.2346,17940718.317461,0
+ABT.US,D,20200421,000000,92.4063,93.2446,90.0222,90.4364,12511007.382534,0
+ABT.US,D,20200422,000000,90.6563,92.2923,89.2235,91.8128,8705312.0560532,0
+ABT.US,D,20200423,000000,92.1863,93.7054,89.7626,90.3304,10989807.464383,0
+ABT.US,D,20200424,000000,90.8684,90.9458,89.2087,90.4463,9378041.3342323,0
+ABT.US,D,20200427,000000,91.8128,92.2151,90.4067,91.3035,7111479.1298342,0
+ABT.US,D,20200428,000000,91.2341,91.4937,87.8264,87.9453,8117388.5662359,0
+ABT.US,D,20200429,000000,88.5517,89.4732,87.5717,88.734,7350731.4833563,0
+ABT.US,D,20200430,000000,88.3209,90.1669,88.3209,88.5517,8297111.1598526,0
+ABT.US,D,20200501,000000,87.5023,87.8482,85.3392,86.3975,7113101.8980909,0
+ABT.US,D,20200504,000000,86.339,86.6957,85.3016,86.3786,5238027.4897071,0
+ABT.US,D,20200505,000000,87.4548,90.0609,86.9157,89.4534,7017508.9393957,0
+ABT.US,D,20200506,000000,89.5714,89.8409,87.5321,87.5817,4418136.9473909,0
+ABT.US,D,20200507,000000,88.6002,90.9061,88.2821,90.379,7547320.5731638,0
+ABT.US,D,20200508,000000,91.1954,91.2935,89.3266,90.1005,6416772.8464768,0
+ABT.US,D,20200511,000000,89.6387,92.7828,89.5614,92.3766,7528363.0472294,0
+ABT.US,D,20200512,000000,92.7551,92.9652,90.1292,90.1966,5599382.0535213,0
+ABT.US,D,20200513,000000,89.6843,91.029,87.3497,88.6201,12086922.935592,0
+ABT.US,D,20200514,000000,87.0228,88.2535,85.9071,88.2535,8516393.7756483,0
+ABT.US,D,20200515,000000,86.5035,87.6559,85.3788,86.4362,14153221.610368,0
+ABT.US,D,20200518,000000,88.3704,89.4257,86.561,86.8008,7954529.4412571,0
+ABT.US,D,20200519,000000,86.8593,87.0228,84.7228,84.8309,8000484.6639602,0
+ABT.US,D,20200520,000000,86.1389,86.9455,84.6496,86.6284,7788323.861341,0
+ABT.US,D,20200521,000000,86.1954,87.1288,84.9835,86.9157,6394005.6500392,0
+ABT.US,D,20200522,000000,86.9455,88.0216,86.2628,87.9552,5391660.6523705,0
+ABT.US,D,20200526,000000,89.3791,89.7041,85.7435,86.0427,6493339.6547093,0
+ABT.US,D,20200527,000000,85.8495,87.2923,84.7824,87.2725,5637601.8790304,0
+ABT.US,D,20200528,000000,88.4159,89.7378,87.7055,88.5616,5529258.8866563,0
+ABT.US,D,20200529,000000,89.3316,91.9168,87.2626,91.2737,10546328.514731,0
+ABT.US,D,20200601,000000,89.3791,90.3502,88.5052,89.4346,5671309.6418059,0
+ABT.US,D,20200602,000000,89.3514,89.5714,88.2337,89.0621,6649879.2679818,0
+ABT.US,D,20200603,000000,89.0035,89.1383,87.0802,87.8878,8378192.0491873,0
+ABT.US,D,20200604,000000,87.5519,87.8264,84.8448,84.8596,9477817.3615993,0
+ABT.US,D,20200605,000000,85.0707,86.5035,83.9638,86.4064,12349409.737855,0
+ABT.US,D,20200608,000000,85.5622,89.0521,85.4928,89.0035,5643692.3059143,0
+ABT.US,D,20200609,000000,88.7727,89.2533,86.7731,86.8008,5051480.7922645,0
+ABT.US,D,20200610,000000,87.3597,89.1849,87.1566,88.6201,6062074.8619047,0
+ABT.US,D,20200611,000000,88.63,88.9451,83.6002,84.4068,8494738.7002423,0
+ABT.US,D,20200612,000000,85.8208,86.7255,84.2235,85.5988,5813871.0441805,0
+ABT.US,D,20200615,000000,84.1561,86.8791,83.7042,86.1092,5893871.0971949,0
+ABT.US,D,20200616,000000,87.1377,88.2337,85.7148,86.2924,6389603.5883875,0
+ABT.US,D,20200617,000000,86.9455,88.1494,86.6383,87.4063,4533675.4233908,0
+ABT.US,D,20200618,000000,87.0228,87.8314,86.129,86.8107,6263616.0187742,0
+ABT.US,D,20200619,000000,88.1465,88.85,87.1288,87.1952,9829066.9636257,0
+ABT.US,D,20200622,000000,86.8593,87.1654,85.7336,86.8692,5275512.62909,0
+ABT.US,D,20200623,000000,87.6103,88.7538,87.3022,87.7917,4323292.8034011,0
+ABT.US,D,20200624,000000,87.1476,87.2437,83.4863,83.944,6387372.2820344,0
+ABT.US,D,20200625,000000,83.8876,86.3588,82.8501,86.1756,6012494.6494142,0
+ABT.US,D,20200626,000000,86.3688,86.4936,84.5614,85.3016,8863094.9843085,0
+ABT.US,D,20200629,000000,86.1389,86.2538,84.704,85.589,4855911.9877229,0
+ABT.US,D,20200630,000000,85.3392,88.3704,85.037,87.9156,5429816.8992726,0
+ABT.US,D,20200701,000000,88.4457,88.4457,86.9554,88.1197,3525149.1722567,0
+ABT.US,D,20200702,000000,88.9451,89.4832,88.3961,88.6854,3999300.2584928,0
+ABT.US,D,20200706,000000,89.1938,90.3601,88.9005,89.398,6155660.5531481,0
+ABT.US,D,20200707,000000,88.9075,89.8111,88.5517,88.9075,3524823.2057475,0
+ABT.US,D,20200708,000000,89.2731,90.0698,87.983,89.0234,3967941.8766263,0
+ABT.US,D,20200709,000000,89.176,91.2341,88.3209,90.0708,4759651.9582455,0
+ABT.US,D,20200710,000000,89.8795,90.1966,88.7756,89.4634,3040010.0880236,0
+ABT.US,D,20200713,000000,89.5614,91.9456,89.2235,89.5128,4469330.84548,0
+ABT.US,D,20200714,000000,89.4257,91.684,88.5279,91.5313,4270929.2607788,0
+ABT.US,D,20200715,000000,92.5728,93.7609,92.4479,93.3734,6428010.1129809,0
+ABT.US,D,20200716,000000,94.4555,94.5903,91.02,93.0553,7854693.8720201,0
+ABT.US,D,20200717,000000,94.4753,96.5334,94.292,95.808,8639719.1172384,0
+ABT.US,D,20200720,000000,96.5334,97.2191,95.2958,95.6426,5881909.2364069,0
+ABT.US,D,20200721,000000,95.4503,96.03,94.3683,94.7835,5246894.1824331,0
+ABT.US,D,20200722,000000,94.7072,97.0873,94.5991,96.7158,4829594.4811315,0
+ABT.US,D,20200723,000000,96.8059,98.4399,96.6018,97.3272,6118004.8616287,0
+ABT.US,D,20200724,000000,96.7356,96.7356,94.948,95.5177,4697636.5775588,0
+ABT.US,D,20200727,000000,95.1313,96.8059,94.9976,96.5235,3851619.2644724,0
+ABT.US,D,20200728,000000,96.6682,97.2974,95.8278,96.3967,4262020.1823146,0
+ABT.US,D,20200729,000000,96.7058,99.3277,96.6216,98.971,4914947.2473509,0
+ABT.US,D,20200730,000000,97.4728,98.0554,96.7663,98.0059,3291026.5022227,0
+ABT.US,D,20200731,000000,97.6967,97.8433,95.6812,97.1507,4769727.6536902,0
+ABT.US,D,20200803,000000,97.5699,98.0257,96.7356,97.1894,3803084.5668538,0
+ABT.US,D,20200804,000000,96.686,97.1894,95.8368,96.464,2828721.2205871,0
+ABT.US,D,20200805,000000,96.5037,98.8125,96.4155,98.5945,4574741.1484547,0
+ABT.US,D,20200806,000000,97.996,98.2626,96.4542,98.213,4084694.4012661,0
+ABT.US,D,20200807,000000,98.1624,98.753,97.0784,97.7165,3254821.0084552,0
+ABT.US,D,20200810,000000,97.4332,97.7463,96.5632,96.573,2876529.3055534,0
+ABT.US,D,20200811,000000,96.9505,96.9505,95.2472,95.6228,4996696.216652,0
+ABT.US,D,20200812,000000,96.0964,97.5887,95.8686,97.1607,2764887.2899013,0
+ABT.US,D,20200813,000000,96.8644,97.7561,96.5334,97.5887,3057893.8419275,0
+ABT.US,D,20200814,000000,97.4242,97.7067,96.1192,96.5235,2838669.7588177,0
+ABT.US,D,20200817,000000,96.8257,97.8969,96.7356,97.2191,4824732.2314667,0
+ABT.US,D,20200818,000000,97.5798,98.1822,96.9505,97.453,3913377.3031781,0
+ABT.US,D,20200819,000000,97.5699,98.0832,96.8545,96.9991,2814527.044262,0
+ABT.US,D,20200820,000000,96.5235,98.4795,96.2907,98.0931,3676445.0642221,0
+ABT.US,D,20200821,000000,98.0931,98.9908,97.346,98.8521,3713957.4515795,0
+ABT.US,D,20200824,000000,99.1395,99.6548,97.2092,97.8671,3328409.7139976,0
+ABT.US,D,20200825,000000,98.4399,99.3377,97.996,98.9214,2720915.1142284,0
+ABT.US,D,20200826,000000,98.4498,99.7046,97.7463,99.615,3075510.162008,0
+ABT.US,D,20200827,000000,107.165,110.05,105.709,107.433,37624254.421199,0
+ABT.US,D,20200828,000000,109.604,110.248,105.61,106.947,17822233.023483,0
+ABT.US,D,20200831,000000,106.859,107.859,105.471,105.669,7192736.6264108,0
+ABT.US,D,20200901,000000,105.144,105.273,101.924,102.856,8254327.8032136,0
+ABT.US,D,20200902,000000,102.756,106.085,102.212,105.65,6053690.559245,0
+ABT.US,D,20200903,000000,104.936,105.154,100.675,101.874,6316038.0940826,0
+ABT.US,D,20200904,000000,101.795,102.36,98.872,100.547,5208410.9598375,0
+ABT.US,D,20200908,000000,99.5951,100.209,98.8818,99.2782,5405205.9232299,0
+ABT.US,D,20200909,000000,100.636,103.202,100.517,102.142,4521975.950505,0
+ABT.US,D,20200910,000000,101.944,101.944,100.14,100.388,4424731.9663944,0
+ABT.US,D,20200911,000000,101.636,102.043,100.695,101.062,4259012.8132816,0
+ABT.US,D,20200914,000000,101.934,102.964,101.478,102.033,3961531.5383385,0
+ABT.US,D,20200915,000000,103.272,103.796,102.488,102.886,3786301.832955,0
+ABT.US,D,20200916,000000,103.222,103.638,102.003,102.043,4396956.1885773,0
+ABT.US,D,20200917,000000,101.32,103.054,100.765,102.964,4437691.9103949,0
+ABT.US,D,20200918,000000,102.866,104.242,102.459,103.162,7896394.3739705,0
+ABT.US,D,20200921,000000,102.132,102.766,100.824,102.28,4723717.9350382,0
+ABT.US,D,20200922,000000,101.805,101.864,99.9723,101.161,4330485.2594744,0
+ABT.US,D,20200923,000000,101.349,101.349,98.6837,99.1692,4185337.3178946,0
+ABT.US,D,20200924,000000,99.189,99.9424,96.9893,97.4144,7877267.3050838,0
+ABT.US,D,20200925,000000,97.0784,100.021,96.8644,99.8628,5242176.2461147,0
+ABT.US,D,20200928,000000,100.616,101.607,100.219,100.804,5713686.2971966,0
+ABT.US,D,20200929,000000,102.34,102.716,101.28,101.548,4631440.146569,0
+ABT.US,D,20200930,000000,102.32,105.679,102.082,105.045,9827987.1364898,0
+ABT.US,D,20201001,000000,105.392,106.501,104.629,104.887,7502338.2040673,0
+ABT.US,D,20201002,000000,103.946,104.907,102.638,102.806,5791373.2999347,0
+ABT.US,D,20201005,000000,103.45,104.897,103.45,104.807,3732914.977514,0
+ABT.US,D,20201006,000000,104.807,104.996,102.37,102.568,4136099.2188612,0
+ABT.US,D,20201007,000000,103.638,104.431,103.202,104.005,4312354.2554319,0
+ABT.US,D,20201008,000000,104.391,105.343,103.688,104.788,4318320.5526544,0
+ABT.US,D,20201009,000000,105.551,106.145,105.015,105.838,3170730.731719,0
+ABT.US,D,20201012,000000,106.423,107.701,105.947,107.205,4352824.5617946,0
+ABT.US,D,20201013,000000,106.671,107.146,104.5,104.619,4945108.7367097,0
+ABT.US,D,20201014,000000,105.184,106.373,103.965,104.362,4328126.7959072,0
+ABT.US,D,20201015,000000,103.48,104.352,102.964,103.946,3633344.8237318,0
+ABT.US,D,20201016,000000,104.312,106.909,104.312,106.215,4505574.6882487,0
+ABT.US,D,20201019,000000,106.443,107.553,104.431,104.649,4365928.8191413,0
+ABT.US,D,20201020,000000,104.946,106.433,104.718,104.956,3999382.0024161,0
+ABT.US,D,20201021,000000,104.619,105.571,101.458,102.588,5901758.881209,0
+ABT.US,D,20201022,000000,103.074,106.591,102.895,106.027,5115278.3923176,0
+ABT.US,D,20201023,000000,106.185,106.541,104.193,104.401,3689125.4641884,0
+ABT.US,D,20201026,000000,104.193,105.709,103.678,105.571,7535119.5357112,0
+ABT.US,D,20201027,000000,105.461,106.293,104.936,105.154,4664872.4020471,0
+ABT.US,D,20201028,000000,103.44,104.034,102.072,103.074,7335827.8505109,0
+ABT.US,D,20201029,000000,103.034,103.212,101.28,101.696,4375332.3978827,0
+ABT.US,D,20201030,000000,101.468,102.231,99.8827,101.805,4578752.6558058,0
+ABT.US,D,20201102,000000,103.718,105.273,102.766,104.104,6099022.1060882,0
+ABT.US,D,20201103,000000,105.313,107.325,104.956,106.105,3995857.9310526,0
+ABT.US,D,20201104,000000,106.71,110.634,106.641,108.018,7662376.6590973,0
+ABT.US,D,20201105,000000,109.94,111.218,109.177,109.96,5306924.4977212,0
+ABT.US,D,20201106,000000,110.307,111.516,109.296,110.802,5827914.8520539,0
+ABT.US,D,20201109,000000,108.266,109.653,102.846,105.937,14445365.309869,0
+ABT.US,D,20201110,000000,105.799,108.077,104.996,107.335,5414053.4414554,0
+ABT.US,D,20201111,000000,108.405,109.395,107.959,109.108,4123797.2629846,0
+ABT.US,D,20201112,000000,108.87,109.316,107.79,108.414,2909100.7268756,0
+ABT.US,D,20201113,000000,109.445,109.534,107.909,109.058,4046428.1532819,0
+ABT.US,D,20201116,000000,108.513,110.178,108.077,110.099,4279557.7860244,0
+ABT.US,D,20201117,000000,109.663,111,108.801,109.504,3916400.8191589,0
+ABT.US,D,20201118,000000,110.099,110.138,106.293,106.313,4693387.9119115,0
+ABT.US,D,20201119,000000,106.541,107.701,105.808,107.513,3663446.7712204,0
+ABT.US,D,20201120,000000,107.265,108.236,106.611,107.413,4207677.629399,0
+ABT.US,D,20201123,000000,107.919,108.008,105.432,105.818,4239505.2819367,0
+ABT.US,D,20201124,000000,105.858,106.135,103.876,104.223,7555024.6856463,0
+ABT.US,D,20201125,000000,103.678,104.996,102.31,103.064,6426406.5192247,0
+ABT.US,D,20201127,000000,103.302,104.362,102.538,104.233,2043312.4853579,0
+ABT.US,D,20201130,000000,104.381,105.125,103.718,104.827,5887635.3477805,0
+ABT.US,D,20201201,000000,105.789,106.145,104.679,105.065,4403919.5598282,0
+ABT.US,D,20201202,000000,104.916,105.204,103.985,104.758,3556839.5757379,0
+ABT.US,D,20201203,000000,104.758,105.214,103.708,104.154,3971357.9652762,0
+ABT.US,D,20201204,000000,103.708,104.877,103.559,104.51,4839363.3845675,0
+ABT.US,D,20201207,000000,104.332,104.907,103.272,103.806,7152336.9629448,0
+ABT.US,D,20201208,000000,103.43,103.866,102.866,103.43,6859375.8242094,0
+ABT.US,D,20201209,000000,103.728,104.302,102.202,102.974,5928565.8421564,0
+ABT.US,D,20201210,000000,103.39,103.718,102.696,103.162,4985531.6114132,0
+ABT.US,D,20201211,000000,102.756,103.975,102.013,103.648,4872347.5622434,0
+ABT.US,D,20201214,000000,104.124,105.719,103.4,103.42,6453147.8831966,0
+ABT.US,D,20201215,000000,103.568,104.996,103.054,104.074,5427674.4011327,0
+ABT.US,D,20201216,000000,104.074,104.817,103.242,103.965,4603616.9370926,0
+ABT.US,D,20201217,000000,104.441,105.511,104.223,105.353,4051831.3256989,0
+ABT.US,D,20201218,000000,105.422,106.155,104.114,105.541,11016513.506906,0
+ABT.US,D,20201221,000000,104.183,104.788,102.062,104.698,4691947.8060021,0
+ABT.US,D,20201222,000000,104.441,105.61,103.588,104.887,3538004.1610964,0
+ABT.US,D,20201223,000000,105.441,106.225,104.054,104.074,3252044.7426129,0
+ABT.US,D,20201224,000000,104.064,105.521,104.005,104.946,1498661.8065358,0
+ABT.US,D,20201228,000000,105.531,105.659,103.886,104.401,2100498.9194597,0
+ABT.US,D,20201229,000000,105.075,105.511,104.748,104.936,2926803.8368006,0
+ABT.US,D,20201230,000000,105.263,105.679,104.441,105.015,2494619.6771541,0
+ABT.US,D,20201231,000000,104.778,106.185,104.46,106.036,3079158.3630329,0
+ABT.US,D,20210104,000000,106.075,106.789,103.876,105.669,6393448.580339,0
+ABT.US,D,20210105,000000,105.422,107.423,104.907,106.987,4463613.8167646,0
+ABT.US,D,20210106,000000,105.521,107.543,105.164,106.769,5719633.4199185,0
+ABT.US,D,20210107,000000,106.809,108.107,105.799,107.79,5749872.6164636,0
+ABT.US,D,20210108,000000,108.147,109.009,106.859,108.097,4380017.0311214,0
+ABT.US,D,20210111,000000,107.711,108.444,106.759,107.364,3281003.2843584,0
+ABT.US,D,20210112,000000,107.047,107.245,104.936,105.412,5965133.6330659,0
+ABT.US,D,20210113,000000,105.659,109.356,104.857,108.613,6243619.0330734,0
+ABT.US,D,20210114,000000,108.147,108.573,106.729,107.007,4515862.3123837,0
+ABT.US,D,20210115,000000,106.967,108.533,106.373,108.226,4607204.5870632,0
+ABT.US,D,20210119,000000,108.652,110.02,107.483,109.465,7013713.3974719,0
+ABT.US,D,20210120,000000,109.544,110.406,108.91,109.782,3036034.9113051,0
+ABT.US,D,20210121,000000,109.158,110.416,107.225,109.841,5170634.1662094,0
+ABT.US,D,20210122,000000,109.89,110.386,108.652,109.732,4281967.7179877,0
+ABT.US,D,20210125,000000,109.95,112.22,109.9,111.556,4822215.325974,0
+ABT.US,D,20210126,000000,111.09,111.942,110.654,111.566,4259825.2065942,0
+ABT.US,D,20210127,000000,112.021,114.529,110.376,111.13,9363067.0584902,0
+ABT.US,D,20210128,000000,114.657,120.652,113.914,117.075,11616574.455569,0
+ABT.US,D,20210129,000000,116.936,121.276,116.401,120.186,11307107.099416,0
+ABT.US,D,20210201,000000,119.84,121.375,119.116,119.156,8573522.6862485,0
+ABT.US,D,20210202,000000,119.998,120.315,116.916,116.926,7483291.8699198,0
+ABT.US,D,20210203,000000,116.431,117.56,115.628,116.906,5133574.9025754,0
+ABT.US,D,20210204,000000,116.52,117.53,115.529,116.431,4502116.2138607,0
+ABT.US,D,20210205,000000,117.104,120.9,116.728,120.612,5968152.1031255,0
+ABT.US,D,20210208,000000,121.553,122.327,120.364,121.058,3554077.4384751,0
+ABT.US,D,20210209,000000,121.385,121.821,120.206,121.702,3521622.0733405,0
+ABT.US,D,20210210,000000,122.317,122.723,121.316,121.831,4314669.3240767,0
+ABT.US,D,20210211,000000,122.227,123.377,121.742,123.347,3802260.0633304,0
+ABT.US,D,20210212,000000,122.931,124.992,122.773,124.695,3762573.8931215,0
+ABT.US,D,20210216,000000,124.942,124.952,123.357,124.497,5320739.2207724,0
+ABT.US,D,20210217,000000,123.853,124.477,122.911,123.723,3251699.6016031,0
+ABT.US,D,20210218,000000,122.009,123.169,120.652,121.95,5589117.6406237,0
+ABT.US,D,20210219,000000,121.791,121.93,119.284,119.651,6380121.2932755,0
+ABT.US,D,20210222,000000,119.562,119.562,117.204,119.166,4979485.5886358,0
+ABT.US,D,20210223,000000,118.878,119.78,116.896,117.471,5723885.1131186,0
+ABT.US,D,20210224,000000,117.471,119.522,117.332,118.998,4244556.2490542,0
+ABT.US,D,20210225,000000,118.304,119.374,117.442,118.234,3567230.1366653,0
+ABT.US,D,20210226,000000,118.818,118.978,116.351,116.47,5345056.5242016,0
+ABT.US,D,20210301,000000,117.66,119.562,117.283,118.838,3968619.0392508,0
+ABT.US,D,20210302,000000,118.838,119.7,117.858,119.146,5047382.4950688,0
+ABT.US,D,20210303,000000,118.334,118.522,115.777,115.895,5388150.7095864,0
+ABT.US,D,20210304,000000,115.717,116.5,111.576,112.824,6889591.809517,0
+ABT.US,D,20210305,000000,113.765,114.34,111.634,114.013,4997312.8282222,0
+ABT.US,D,20210308,000000,113.765,115.023,112.378,112.447,4043042.3401592,0
+ABT.US,D,20210309,000000,113.507,116.044,113.28,113.468,5322873.6454384,0
+ABT.US,D,20210310,000000,114.003,115.905,112.14,112.695,7857089.6754041,0
+ABT.US,D,20210311,000000,113.458,114.607,112.655,114.281,5055090.6442883,0
+ABT.US,D,20210312,000000,113.855,114.033,112.933,113.478,3819342.5249482,0
+ABT.US,D,20210315,000000,113.953,114.965,113.319,114.845,4784034.8586502,0
+ABT.US,D,20210316,000000,115.192,116.133,114.291,114.965,3980250.8967925,0
+ABT.US,D,20210317,000000,114.429,114.965,113.686,114.379,3904915.2933319,0
+ABT.US,D,20210318,000000,114.261,115.866,114.073,114.855,4373608.711202,0
+ABT.US,D,20210319,000000,115.123,117.66,114.33,116.936,11594864.884215,0
+ABT.US,D,20210322,000000,116.946,118.848,116.698,118.125,5319832.9733256,0
+ABT.US,D,20210323,000000,118.412,118.78,116.559,117.164,3896006.2148677,0
+ABT.US,D,20210324,000000,116.688,117.124,114.697,114.765,6706312.8506411,0
+ABT.US,D,20210325,000000,115.469,116.193,114.003,115.767,5470906.8447582,0
+ABT.US,D,20210326,000000,115.985,118.918,115.657,118.7,4994819.133967,0
+ABT.US,D,20210329,000000,117.67,119.354,116.738,118.858,4946489.3007489,0
+ABT.US,D,20210330,000000,118.154,119.106,116.084,116.441,5197725.7171123,0
+ABT.US,D,20210331,000000,116.688,118.106,116.441,116.53,5957080.3428366,0
+ABT.US,D,20210401,000000,116.966,117.54,115.519,115.657,4129114.6547413,0
+ABT.US,D,20210405,000000,116.341,117.035,115.797,116.55,6493657.5477447,0
+ABT.US,D,20210406,000000,116.698,118.64,116.292,116.659,5292316.5558579,0
+ABT.US,D,20210407,000000,116.51,117.55,116.292,116.797,4435310.2355903,0
+ABT.US,D,20210408,000000,117.679,118.224,116.233,116.47,3875702.4371581,0
+ABT.US,D,20210409,000000,116.341,117.6,116.054,117.57,4218823.0601374,0
+ABT.US,D,20210412,000000,117.233,118.036,117.154,117.709,2998654.7270831,0
+ABT.US,D,20210413,000000,117.719,120.236,117.58,119.622,5084767.7252121,0
+ABT.US,D,20210414,000000,119.612,119.879,118.382,118.58,4842973.2365914,0
+ABT.US,D,20210415,000000,119.462,121.693,118.968,120.969,4621825.6483215,0
+ABT.US,D,20210416,000000,121.405,121.613,119.998,121.365,6396598.2443497,0
+ABT.US,D,20210419,000000,120.632,122.405,120.622,121.544,7021614.300881,0
+ABT.US,D,20210420,000000,117.61,119.066,116.143,117.114,10151876.744605,0
+ABT.US,D,20210421,000000,117.54,119.899,116.976,119.661,7213590.4095308,0
+ABT.US,D,20210422,000000,119.859,121.821,119.572,120.543,6523502.1532523,0
+ABT.US,D,20210423,000000,120.652,121.127,119.7,120.355,5355558.0953953,0
+ABT.US,D,20210426,000000,120.434,120.444,119.016,119.641,4485105.4043238,0
+ABT.US,D,20210427,000000,119.066,119.612,118.096,118.78,3468218.0617674,0
+ABT.US,D,20210428,000000,118.6,118.988,117.65,118.532,3848239.5064552,0
+ABT.US,D,20210429,000000,118.58,118.59,117.124,118.106,3984818.4646594,0
+ABT.US,D,20210430,000000,117.61,118.244,116.47,117.194,4890868.1114023,0
+ABT.US,D,20210503,000000,117.66,117.768,116.312,116.659,5038509.7472372,0
+ABT.US,D,20210504,000000,116.331,116.421,113.627,114.717,9448604.5054254,0
+ABT.US,D,20210505,000000,114.975,116.015,114.765,115.667,4161196.6217073,0
+ABT.US,D,20210506,000000,115.221,116.025,113.894,115.935,4411531.8365449,0
+ABT.US,D,20210507,000000,116.896,117.53,115.905,116.094,4176926.7764446,0
+ABT.US,D,20210510,000000,116.331,117.065,115.895,116.084,4019690.826047,0
+ABT.US,D,20210511,000000,116.005,116.391,115.133,115.559,5656528.1202534,0
+ABT.US,D,20210512,000000,114.359,114.775,113.448,113.547,4862346.5464323,0
+ABT.US,D,20210513,000000,114.191,115.202,113.865,114.627,4630800.3237613,0
+ABT.US,D,20210514,000000,115.163,115.965,114.519,115.479,3893937.3871773,0
+ABT.US,D,20210517,000000,115.173,115.519,113.865,113.933,3824358.1706174,0
+ABT.US,D,20210518,000000,113.914,115.173,113.914,114.171,3482012.6011339,0
+ABT.US,D,20210519,000000,113.359,113.627,112.398,113.577,3515149.1656299,0
+ABT.US,D,20210520,000000,113.745,115.143,113.607,114.975,2928587.0653514,0
+ABT.US,D,20210521,000000,115.4,116.094,114.171,114.32,4743193.1724874,0
+ABT.US,D,20210524,000000,115.211,115.43,114.429,114.479,3172128.4518903,0
+ABT.US,D,20210525,000000,115.173,116.371,114.737,115.569,4820235.3064966,0
+ABT.US,D,20210526,000000,114.697,115.449,113.27,113.943,6857713.6977673,0
+ABT.US,D,20210527,000000,114.191,114.747,112.844,112.923,10613681.470858,0
+ABT.US,D,20210528,000000,113.666,114.993,113.488,113.845,4931469.6117161,0
+ABT.US,D,20210601,000000,107.513,108.622,103.162,103.242,25741909.277853,0
+ABT.US,D,20210602,000000,103.242,105.343,102.836,104.332,19687619.26317,0
+ABT.US,D,20210603,000000,104.431,107.037,103.995,106.581,12415956.355775,0
+ABT.US,D,20210604,000000,106.681,107.275,105.799,106.671,7374228.3199989,0
+ABT.US,D,20210607,000000,107.345,108.216,107.087,107.364,8128675.2827678,0
+ABT.US,D,20210608,000000,107.849,107.849,105.243,105.313,8374962.6596218,0
+ABT.US,D,20210609,000000,105.224,106.899,105.015,106.433,14119261.551532,0
+ABT.US,D,20210610,000000,106.433,107.611,106.373,107.513,8209772.3190503,0
+ABT.US,D,20210611,000000,107.691,107.691,106.879,107.275,6677769.0836179,0
+ABT.US,D,20210614,000000,107.443,107.909,106.997,107.829,5008916.4286052,0
+ABT.US,D,20210615,000000,108.266,108.721,107.473,107.761,5531553.7716165,0
+ABT.US,D,20210616,000000,107.553,108.434,107.175,107.423,7224935.6587485,0
+ABT.US,D,20210617,000000,107.117,109.306,107.097,108.949,6114337.4861032,0
+ABT.US,D,20210618,000000,107.364,108.672,107.364,107.691,9049323.7887157,0
+ABT.US,D,20210621,000000,107.611,109.474,107.097,108.761,4860268.6360837,0
+ABT.US,D,20210622,000000,108.979,109.237,107.849,108.285,6679726.9010421,0
+ABT.US,D,20210623,000000,107.949,108.583,107.949,108.177,4463267.6665705,0
+ABT.US,D,20210624,000000,108.821,110.752,108.731,109.019,9957576.4846528,0
+ABT.US,D,20210625,000000,109.197,110.544,108.83,110.02,8965631.1305698,0
+ABT.US,D,20210628,000000,110.287,113.557,110.04,112.933,9802567.8038713,0
+ABT.US,D,20210629,000000,112.972,115.985,112.695,114.399,8350715.9990893,0
+ABT.US,D,20210630,000000,114.191,114.369,112.487,113.151,5988614.3227607,0
+ABT.US,D,20210701,000000,112.844,114.479,112.715,114.349,4856196.5776783,0
+ABT.US,D,20210702,000000,114.112,115.42,113.845,115.211,4905020.9111737,0
+ABT.US,D,20210706,000000,115.173,116.193,114.935,115.965,5164432.7290592,0
+ABT.US,D,20210707,000000,116.213,117.095,115.895,116.996,4168733.209606,0
+ABT.US,D,20210708,000000,116.005,116.559,115.143,116.391,4005122.242369,0
+ABT.US,D,20210709,000000,116.777,117.352,116.371,116.867,4460655.8977593,0
+ABT.US,D,20210712,000000,115.955,116.817,115.609,115.955,4001309.5443131,0
+ABT.US,D,20210713,000000,115.727,116.391,115.281,115.807,3972440.8199649,0
+ABT.US,D,20210714,000000,115.727,115.895,114.489,114.795,4757122.9425419,0
+ABT.US,D,20210715,000000,114.33,114.785,113.904,114.291,5880841.5194819,0
+ABT.US,D,20210716,000000,114.667,115.43,114.063,115.133,4060045.0762222,0
+ABT.US,D,20210719,000000,114.607,116.906,114.557,116.371,6879230.5149326,0
+ABT.US,D,20210720,000000,116.123,117.57,115.707,116.312,4775394.2231937,0
+ABT.US,D,20210721,000000,116.797,116.867,114.855,116.559,4374053.7614516,0
+ABT.US,D,20210722,000000,115.609,116.331,113.497,115.856,7102212.8001494,0
+ABT.US,D,20210723,000000,117.204,118.64,116.847,118.353,4834420.4001636,0
+ABT.US,D,20210726,000000,117.808,118.046,115.975,117.095,5057653.972256,0
+ABT.US,D,20210727,000000,117.174,118.77,117.174,117.382,5747597.9151884,0
+ABT.US,D,20210728,000000,117.382,118.61,116.857,118.086,3874739.6753939,0
+ABT.US,D,20210729,000000,118.62,118.928,117.976,118.63,4006839.8739443,0
+ABT.US,D,20210730,000000,118.542,118.948,117.966,118.522,4785933.1342042,0
+ABT.US,D,20210802,000000,119.026,119.304,117.738,118.462,3721584.8660598,0
+ABT.US,D,20210803,000000,118.918,120.067,118.61,119.641,3772956.380575,0
+ABT.US,D,20210804,000000,118.918,120.166,118.552,119.096,3586187.6625998,0
+ABT.US,D,20210805,000000,119.879,119.879,118.382,119.73,3325535.5572842,0
+ABT.US,D,20210806,000000,119.522,119.73,118.76,119.69,3623810.0510393,0
+ABT.US,D,20210809,000000,119.909,120.761,119.552,120.662,4359736.4646492,0
+ABT.US,D,20210810,000000,120.85,121.048,119.622,120.216,4447271.087194,0
+ABT.US,D,20210811,000000,120.355,120.9,118.888,118.988,3759387.8984782,0
+ABT.US,D,20210812,000000,118.72,120.751,118.542,120.325,3086270.084367,0
+ABT.US,D,20210813,000000,120.236,120.721,119.859,120.573,3548579.4027396,0
+ABT.US,D,20210816,000000,121.177,122.168,120.83,122.129,4697935.2960936,0
+ABT.US,D,20210817,000000,122.109,123.813,121.841,123.139,4705175.1838261,0
+ABT.US,D,20210818,000000,123.258,123.525,121.345,121.415,3659387.8322101,0
+ABT.US,D,20210819,000000,121.207,123.823,121.068,123.169,4372527.8748818,0
+ABT.US,D,20210820,000000,123.357,124.407,122.585,123.753,5599367.9249419,0
+ABT.US,D,20210823,000000,124.1,124.715,123.239,123.287,3987826.8428767,0
+ABT.US,D,20210824,000000,123.059,123.357,122.307,122.961,4027675.491748,0
+ABT.US,D,20210825,000000,123.287,123.357,121.653,122.207,4469710.2987539,0
+ABT.US,D,20210826,000000,122.158,123.714,122.119,122.931,4074528.888424,0
+ABT.US,D,20210827,000000,123.129,123.694,121.771,122.059,4179255.9736688,0
+ABT.US,D,20210830,000000,121.999,123.625,121.831,123.387,3217103.7566971,0
+ABT.US,D,20210831,000000,123.833,124.625,123.357,123.803,6318576.1924442,0
+ABT.US,D,20210901,000000,123.169,124.873,122.921,124.814,3556611.5000998,0
+ABT.US,D,20210902,000000,124.913,126.23,124.754,125.884,3474022.8895117,0
+ABT.US,D,20210903,000000,126.38,126.776,125.547,126.32,2514396.6606908,0
+ABT.US,D,20210907,000000,125.527,125.874,124.477,125.784,2822927.4938696,0
+ABT.US,D,20210908,000000,125.954,126.894,125.398,126.438,3185972.4412845,0
+ABT.US,D,20210909,000000,126.528,126.528,124.744,125.388,4641064.7366588,0
+ABT.US,D,20210910,000000,125.408,126.816,125.408,126.181,4212854.7445464,0
+ABT.US,D,20210913,000000,127.044,127.073,122.277,124.051,5931306.7865502,0
+ABT.US,D,20210914,000000,124.764,125.398,124.14,124.477,4284305.9978701,0
+ABT.US,D,20210915,000000,124.308,125.576,123.714,124.903,4902618.0435,0
+ABT.US,D,20210916,000000,125.28,125.378,123.733,124.853,3386030.0973222,0
+ABT.US,D,20210917,000000,124.209,125.21,123.892,124.219,10254222.155046,0
+ABT.US,D,20210920,000000,123.059,124.001,121.296,122.337,5371136.8724967,0
+ABT.US,D,20210921,000000,123.03,124.209,122.565,122.595,5020637.09436,0
+ABT.US,D,20210922,000000,122.961,123.189,121.663,122.119,6689092.1307825,0
+ABT.US,D,20210923,000000,122.881,123.337,122.277,122.763,4247674.6283536,0
+ABT.US,D,20210924,000000,122.277,122.941,121.742,121.841,3109026.179778,0
+ABT.US,D,20210927,000000,120.83,120.989,118.016,118.135,6615351.0384198,0
+ABT.US,D,20210928,000000,117.174,117.332,115.589,116.322,5976437.5057298,0
+ABT.US,D,20210929,000000,116.5,117.63,116.351,117.035,4604799.701021,0
+ABT.US,D,20210930,000000,117.432,118.214,115.707,115.737,4885323.6531918,0
+ABT.US,D,20211001,000000,115.807,116.025,112.774,114.835,8342439.6791432,0
+ABT.US,D,20211004,000000,114.241,115.192,112.536,113.191,6025798.7252404,0
+ABT.US,D,20211005,000000,113.745,114.577,113.191,113.517,4326128.6111134,0
+ABT.US,D,20211006,000000,113.389,114.201,112.08,114.122,5612718.423243,0
+ABT.US,D,20211007,000000,115.173,116.292,115.073,115.529,4599114.9662012,0
+ABT.US,D,20211008,000000,115.697,116.906,115.439,115.985,7342253.3265623,0
+ABT.US,D,20211011,000000,115.757,116.52,114.479,114.509,3953445.9542136,0
+ABT.US,D,20211012,000000,115.519,115.905,114.043,114.945,4694758.3841084,0
+ABT.US,D,20211013,000000,115.123,115.836,114.073,114.627,4016906.4867309,0
+ABT.US,D,20211014,000000,114.737,115.737,114.717,115.628,5061429.3304951,0
+ABT.US,D,20211015,000000,116.123,116.371,115.202,115.559,6113533.1662646,0
+ABT.US,D,20211018,000000,115.361,115.559,114.379,114.895,5364355.1544089,0
+ABT.US,D,20211019,000000,115.133,118.194,115.133,117.372,5978626.4263448,0
+ABT.US,D,20211020,000000,121.494,122.743,120.176,121.276,8542849.5404804,0
+ABT.US,D,20211021,000000,121.475,123.525,121.058,122.991,5067932.5137329,0
+ABT.US,D,20211022,000000,123.437,124.744,122.821,124.625,5838714.1325983,0
+ABT.US,D,20211025,000000,124.407,124.754,123.317,124.497,4501320.9766802,0
+ABT.US,D,20211026,000000,124.903,126.646,124.695,126.012,4061024.9941185,0
+ABT.US,D,20211027,000000,126.874,127.271,125.27,125.596,4198121.6638375,0
+ABT.US,D,20211028,000000,125.914,126.816,124.942,125.596,3706688.2975042,0
+ABT.US,D,20211029,000000,125.16,126.874,124.734,126.766,4771060.7860702,0
+ABT.US,D,20211101,000000,126.508,127.39,126.172,126.816,3553466.8820103,0
+ABT.US,D,20211102,000000,127.202,127.39,125.19,125.596,8205364.2022932,0
+ABT.US,D,20211103,000000,125.28,126.618,124.873,126.578,5196400.6582061,0
+ABT.US,D,20211104,000000,126.826,127.35,126.072,126.964,4754357.7777263,0
+ABT.US,D,20211105,000000,125.032,125.22,121.881,122.317,8124002.75974,0
+ABT.US,D,20211108,000000,121.95,125.131,121.761,124.705,5012702.8878709,0
+ABT.US,D,20211109,000000,124.606,125.398,124.169,124.348,5216521.7735685,0
+ABT.US,D,20211110,000000,124.11,125.993,123.971,125.706,5448856.1691305,0
+ABT.US,D,20211111,000000,125.854,126.836,125.141,125.15,5139642.1182217,0
+ABT.US,D,20211112,000000,125.824,126.726,125.022,126.33,6570655.2776473,0
+ABT.US,D,20211115,000000,126.646,128.044,126.142,127.31,4642559.338517,0
+ABT.US,D,20211116,000000,127.499,129.431,127.499,128.728,4210815.1831989,0
+ABT.US,D,20211117,000000,128.45,128.539,126.419,126.498,4839763.0215262,0
+ABT.US,D,20211118,000000,127.182,127.3,125.368,125.537,4541958.8076266,0
+ABT.US,D,20211119,000000,126.29,126.409,124.378,124.744,6982923.1863321,0
+ABT.US,D,20211122,000000,124.685,124.705,122.623,123.189,4276227.4780349,0
+ABT.US,D,20211123,000000,122.455,122.831,121.187,122.425,4955513.4262164,0
+ABT.US,D,20211124,000000,122.019,123.209,121.95,123.011,3792165.1933851,0
+ABT.US,D,20211126,000000,125.696,127.608,123.367,123.803,4749737.732279,0
+ABT.US,D,20211129,000000,124.269,126.816,123.287,125.914,5743106.0361394,0
+ABT.US,D,20211130,000000,126.082,126.666,123.268,123.694,7392167.579036,0
+ABT.US,D,20211201,000000,124.397,126.36,123.059,124.645,4897703.3162548,0
+ABT.US,D,20211202,000000,124.209,127.707,124.209,126.26,5176410.7367949,0
+ABT.US,D,20211203,000000,126.746,128.302,125.914,128.114,5342783.8412947,0
+ABT.US,D,20211206,000000,128.599,131.077,128.45,130.283,6712621.2613208,0
+ABT.US,D,20211207,000000,131.789,131.869,129.629,130.234,5229908.6025022,0
+ABT.US,D,20211208,000000,130.601,131.245,128.956,130.185,5479847.2079338,0
+ABT.US,D,20211209,000000,130.313,130.907,129.313,130.343,2708103.520311,0
+ABT.US,D,20211210,000000,131.215,132.285,130.669,132.156,4445156.8462128,0
+ABT.US,D,20211213,000000,132.285,134.742,132.285,133.712,5180326.3716432,0
+ABT.US,D,20211214,000000,133.682,133.752,129.827,130.739,8330808.8307857,0
+ABT.US,D,20211215,000000,131.333,133.424,130.699,133.316,6530229.3753911,0
+ABT.US,D,20211216,000000,133.197,134.356,132.384,133.84,7101244.9924639,0
+ABT.US,D,20211217,000000,135.278,136.972,134.634,134.852,12360208.009214,0
+ABT.US,D,20211220,000000,133.95,135.535,132.007,132.761,6610530.1653089,0
+ABT.US,D,20211221,000000,133.772,134.911,131.195,133.028,7273871.0025102,0
+ABT.US,D,20211222,000000,133.632,136.724,133.544,136.695,6882451.8310242,0
+ABT.US,D,20211223,000000,137.349,137.923,136.427,136.863,3550650.2487985,0
+ABT.US,D,20211227,000000,137.517,140.252,137.131,139.123,3866401.7952091,0
+ABT.US,D,20211228,000000,139.241,139.37,137.824,138.151,3354096.4804395,0
+ABT.US,D,20211229,000000,138.151,139.321,137.031,138.855,2896798.770999,0
+ABT.US,D,20211230,000000,139.073,139.409,138.271,138.667,2856257.8217395,0
+ABT.US,D,20211231,000000,138.667,139.429,138.399,138.419,3326656.7609741,0
+ABT.US,D,20220103,000000,137.131,137.527,134.95,136.744,6804734.552759,0
+ABT.US,D,20220104,000000,137.2,137.349,132.543,133.524,8379512.0621723,0
+ABT.US,D,20220105,000000,132.919,134.772,132.85,132.929,6048187.4775883,0
+ABT.US,D,20220106,000000,132.78,133.96,131.671,132.919,5806046.8387735,0
+ABT.US,D,20220107,000000,132.662,133.93,132.166,133.316,4440770.9315089,0
+ABT.US,D,20220110,000000,132.572,133.256,131.711,133.018,6075905.7319038,0
+ABT.US,D,20220111,000000,132.998,133.722,131.829,133.454,5805221.3260658,0
+ABT.US,D,20220112,000000,132.672,133.454,130.343,131.512,8557233.4434426,0
+ABT.US,D,20220113,000000,130.659,131.096,127.747,127.965,7269289.306064,0
+ABT.US,D,20220114,000000,128.787,128.886,125.368,126.488,9379125.1981052,0
+ABT.US,D,20220118,000000,125.735,126.26,123.912,124.923,5928111.7092487,0
+ABT.US,D,20220119,000000,125.101,125.914,124.189,124.407,4049175.1527812,0
+ABT.US,D,20220120,000000,124.596,126.24,122.991,123.079,8766840.0007522,0
+ABT.US,D,20220121,000000,125.16,125.438,123.229,124.189,10266499.8905,0
+ABT.US,D,20220124,000000,122.395,122.881,119.106,122.207,11012252.731048,0
+ABT.US,D,20220125,000000,121.475,123.001,120.008,121.663,9247151.1475847,0
+ABT.US,D,20220126,000000,117.64,120.097,117.451,118.502,14947934.015098,0
+ABT.US,D,20220127,000000,119.404,121.563,118.174,118.868,9301372.5983916,0
+ABT.US,D,20220128,000000,119.196,123.892,118.056,123.714,8395903.2325864,0
+ABT.US,D,20220131,000000,123.882,126.29,123.495,125.794,7305361.587512,0
+ABT.US,D,20220201,000000,125.706,125.993,124.596,125.547,5675996.293413,0
+ABT.US,D,20220202,000000,126.578,129.035,126.191,128.341,7548896.9189456,0
+ABT.US,D,20220203,000000,126.954,129.233,126.588,128.411,5687682.6469036,0
+ABT.US,D,20220204,000000,127.876,128.817,126.924,128.024,4204486.5888344,0
+ABT.US,D,20220207,000000,128.173,128.252,126.012,126.38,4088531.3197437,0
+ABT.US,D,20220208,000000,125.864,127.262,125.508,126.974,3942238.9632367,0
+ABT.US,D,20220209,000000,127.836,129.085,127.737,128.787,3479553.2191428,0
+ABT.US,D,20220210,000000,126.894,128.222,125.517,126.092,5995880.4492833,0
+ABT.US,D,20220211,000000,126.112,127.242,123.515,123.853,4866678.9743715,0
+ABT.US,D,20220214,000000,123.367,123.932,120.394,121.177,7532053.6339923,0
+ABT.US,D,20220215,000000,122.565,123.783,121.801,122.367,5367935.7400897,0
+ABT.US,D,20220216,000000,121.841,122.495,119.978,122.069,5145238.0448285,0
+ABT.US,D,20220217,000000,121.385,121.573,118.898,119.007,3737054.6512634,0
+ABT.US,D,20220218,000000,118.432,118.74,113.339,115.271,12539581.425084,0
+ABT.US,D,20220222,000000,115.023,117.778,114.587,115.975,8483338.9550756,0
+ABT.US,D,20220223,000000,116.46,117.293,115.469,115.717,5252707.0836513,0
+ABT.US,D,20220224,000000,113.497,117.362,112.933,117.174,6335318.5589736,0
+ABT.US,D,20220225,000000,117.174,121.326,116.956,120.81,5914783.4130008,0
+ABT.US,D,20220228,000000,119.472,119.482,117.6,119.046,6918532.1859463,0
+ABT.US,D,20220301,000000,118.74,119.582,115.846,116.629,6786268.4995491,0
+ABT.US,D,20220302,000000,117.075,119.472,116.718,118.79,6504613.251846,0
+ABT.US,D,20220303,000000,119.225,120.484,118.918,119.394,5292094.5353253,0
+ABT.US,D,20220304,000000,118.363,120.176,117.461,119.83,5989564.974314,0
+ABT.US,D,20220307,000000,118.968,119.314,115.727,117.312,6719592.7060455,0
+ABT.US,D,20220308,000000,116.371,117.471,114.201,114.597,6782601.1240236,0
+ABT.US,D,20220309,000000,116.361,117.65,114.925,116.847,5070862.1755794,0
+ABT.US,D,20220310,000000,115.648,116.272,114.221,115.479,4435433.3560675,0
+ABT.US,D,20220311,000000,115.905,116.52,112.398,112.536,8118389.6770013,0
+ABT.US,D,20220314,000000,113.399,115.677,113.091,114.013,5600516.3766061,0
+ABT.US,D,20220315,000000,115.965,116.252,114.707,115.945,5107770.0615775,0
+ABT.US,D,20220316,000000,116.669,117.986,115.439,117.927,4500494.4547882,0
+ABT.US,D,20220317,000000,117.451,119.661,117.184,119.622,4051741.5083015,0
+ABT.US,D,20220318,000000,120.156,121.068,119.106,120.85,7927111.923845,0
+ABT.US,D,20220321,000000,120.345,121.494,119.582,120.176,4189889.7479979,0
+ABT.US,D,20220322,000000,120.305,120.929,119.681,120.305,4538756.6660354,0
+ABT.US,D,20220323,000000,119.532,119.661,115.211,115.4,5730735.4557346,0
+ABT.US,D,20220324,000000,115.846,116.341,115.093,116.282,4565266.9268166,0
+ABT.US,D,20220325,000000,117.104,117.758,116.203,117.402,2934585.6564696,0
+ABT.US,D,20220328,000000,117.828,118.432,117.164,118.422,5421555.7170901,0
+ABT.US,D,20220329,000000,120.246,120.474,117.758,118.62,5193810.082264,0
+ABT.US,D,20220330,000000,118.304,119.166,117.917,118.808,4118540.4222823,0
+ABT.US,D,20220331,000000,118.64,118.918,116.559,116.817,5504554.0564793,0
+ABT.US,D,20220401,000000,117.293,117.422,115.727,117.035,4371085.7506039,0
+ABT.US,D,20220404,000000,116.331,117.432,116.035,117.332,4093700.3614172,0
+ABT.US,D,20220405,000000,116.718,119.612,116.599,117.927,6194101.3900057,0
+ABT.US,D,20220406,000000,117.451,118.62,116.223,118.372,5557577.6055942,0
+ABT.US,D,20220407,000000,118.046,122.595,117.738,121.761,5940899.0827443,0
+ABT.US,D,20220408,000000,121.811,122.743,120.523,121.643,5161316.3681284,0
+ABT.US,D,20220411,000000,121.871,121.891,118.214,118.472,4124996.1738608,0
+ABT.US,D,20220412,000000,118.224,119.036,116.183,116.847,4490966.7463854,0
+ABT.US,D,20220413,000000,116.49,118.72,116.183,118.392,4448450.8235697,0
+ABT.US,D,20220414,000000,118.958,119.155,116.49,116.619,3169029.2470915,0
+ABT.US,D,20220418,000000,115.955,117.253,114.489,115.231,4153705.4470993,0
+ABT.US,D,20220419,000000,115.618,119.131,115.584,118.888,5167902.3044737,0
+ABT.US,D,20220420,000000,118.392,122.921,116.431,121.524,8410720.0755872,0
+ABT.US,D,20220421,000000,122.059,123.219,121.534,122.247,7388382.1289546,0
+ABT.US,D,20220422,000000,121.901,122.059,118.472,118.552,6771689.8240288,0
+ABT.US,D,20220425,000000,118.076,119.215,116.768,118.918,4544854.157209,0
+ABT.US,D,20220426,000000,117.53,118.552,115.905,115.905,3397259.2903525,0
+ABT.US,D,20220427,000000,116.223,117.501,115.073,115.657,4217082.2173246,0
+ABT.US,D,20220428,000000,116.48,117.66,115.767,116.936,5005645.6624858,0
+ABT.US,D,20220429,000000,115.995,116.698,112.1,112.467,6878488.7645167,0
+ABT.US,D,20220502,000000,112.467,112.977,109.272,111.803,4950013.3721124,0
+ABT.US,D,20220503,000000,112.021,113.302,110.802,111.406,4532757.0657331,0
+ABT.US,D,20220504,000000,111.476,115.271,110.118,114.647,5396755.0144102,0
+ABT.US,D,20220505,000000,113.815,113.953,110.664,111.982,5755654.2329704,0
+ABT.US,D,20220506,000000,111.526,112.636,109.96,111.248,5012543.4367611,0
+ABT.US,D,20220509,000000,109.682,110.188,105.967,106.413,6537683.2101823,0
+ABT.US,D,20220510,000000,107.919,108.632,105.243,105.779,6305650.5607079,0
+ABT.US,D,20220511,000000,105.689,107.037,104.698,104.877,6697011.1995078,0
+ABT.US,D,20220512,000000,104.54,107.037,103.678,106.987,8594277.569313,0
+ABT.US,D,20220513,000000,107.373,109.504,107.373,108.88,6215876.5583362,0
+ABT.US,D,20220516,000000,108.226,109.514,106.829,108.712,7527536.5253374,0
+ABT.US,D,20220517,000000,110.574,114.379,110.574,113.497,9256259.0353441,0
+ABT.US,D,20220518,000000,112.388,113.656,111.203,111.714,6997616.9088557,0
+ABT.US,D,20220519,000000,111.01,111.982,109.514,111.416,6362691.6722792,0
+ABT.US,D,20220520,000000,112.368,112.685,109.812,112.21,4550988.9881995,0
+ABT.US,D,20220523,000000,112.814,114.311,111.912,113.983,4397036.9233165,0
+ABT.US,D,20220524,000000,114.112,114.112,110.812,112.735,5321116.6556779,0
+ABT.US,D,20220525,000000,112.17,113.894,111.323,112.16,3957683.5188343,0
+ABT.US,D,20220526,000000,112.745,114.459,112.18,113.825,4064831.637069,0
+ABT.US,D,20220527,000000,115.023,115.856,114.424,115.628,3920488.0153279,0
+ABT.US,D,20220531,000000,114.509,117.015,113.359,116.391,10660520.738955,0
+ABT.US,D,20220601,000000,116.777,116.926,113.488,114.033,4935133.9596888,0
+ABT.US,D,20220602,000000,114.241,116.54,112.2,116.441,3892088.561651,0
+ABT.US,D,20220603,000000,115.717,116.48,115.271,115.509,3812931.1774763,0
+ABT.US,D,20220606,000000,116.312,117.154,114.984,115.361,4244446.2479722,0
+ABT.US,D,20220607,000000,115.043,116.163,114.171,115.817,3315771.6997693,0
+ABT.US,D,20220608,000000,114.687,115.093,113.299,113.646,3717245.3738311,0
+ABT.US,D,20220609,000000,113.597,114.387,111.654,111.684,3456183.5397143,0
+ABT.US,D,20220610,000000,109.802,110.466,108.107,108.632,4850791.3868929,0
+ABT.US,D,20220613,000000,106.7,107.117,104.377,104.946,5263317.6467429,0
+ABT.US,D,20220614,000000,104.144,104.441,101.022,102.003,5944415.0806339,0
+ABT.US,D,20220615,000000,103.37,105.115,101.726,103.846,5326561.2046487,0
+ABT.US,D,20220616,000000,101.468,101.815,100.319,101.141,4837593.2754118,0
+ABT.US,D,20220617,000000,100.319,102.746,100.319,101.597,10343304.866214,0
+ABT.US,D,20220621,000000,103.648,103.995,102.39,103.46,5387300.9764569,0
+ABT.US,D,20220622,000000,102.608,105.61,102.35,104.48,5562419.6715742,0
+ABT.US,D,20220623,000000,104.986,105.808,104.114,105.243,5111425.3268921,0
+ABT.US,D,20220624,000000,106.027,108.642,105.461,108.454,14432977.573332,0
+ABT.US,D,20220627,000000,108.9,109.098,107.315,108.087,3839133.6370643,0
+ABT.US,D,20220628,000000,108.256,108.93,105.927,105.997,4234218.1657072,0
+ABT.US,D,20220629,000000,106.482,108.672,105.767,108.107,4593876.2908153,0
+ABT.US,D,20220630,000000,107.097,108.087,106.381,107.661,6126686.873639,0
+ABT.US,D,20220701,000000,107.225,109.465,106.671,109.217,3321897.4481017,0
+ABT.US,D,20220705,000000,107.751,108.493,106.225,108.305,4796005.8020963,0
+ABT.US,D,20220706,000000,107.839,108.503,107.146,107.701,4011823.2257177,0
+ABT.US,D,20220707,000000,107.493,108.622,107.215,108.493,4187091.2801024,0
+ABT.US,D,20220708,000000,107.741,108.92,107.562,108.266,3144316.3434406,0
+ABT.US,D,20220711,000000,107.611,108.405,107.097,107.899,4078199.2915022,0
+ABT.US,D,20220712,000000,107.513,109.366,106.717,107.315,5809153.1078619,0
+ABT.US,D,20220713,000000,105.867,105.997,104.718,105.243,5134473.0765483,0
+ABT.US,D,20220714,000000,104.139,105.423,103.273,105.214,5017172.8631309,0
+ABT.US,D,20220715,000000,106.906,108.468,106.756,108.309,4639677.0510514,0
+ABT.US,D,20220718,000000,108.05,108.443,106.199,106.517,4521122.2890758,0
+ABT.US,D,20220719,000000,107.921,109.478,107.453,109.414,5815745.1526864,0
+ABT.US,D,20220720,000000,106.488,108.309,106.378,107.722,7334608.1022395,0
+ABT.US,D,20220721,000000,108.11,110.2,107.901,110.17,5724916.5997269,0
+ABT.US,D,20220722,000000,111.474,111.474,107.821,108.687,4756295.7206667,0
+ABT.US,D,20220725,000000,108.578,108.817,106.96,107.99,3924257.2658657,0
+ABT.US,D,20220726,000000,108.199,109.359,107.791,108.578,4846731.4287311,0
+ABT.US,D,20220727,000000,108.861,110.12,108.11,109.473,3319105.3252775,0
+ABT.US,D,20220728,000000,109.583,110.827,108.03,109.842,4758431.751989,0
+ABT.US,D,20220729,000000,109.314,109.354,108.045,108.329,4946084.0126115,0
+ABT.US,D,20220801,000000,107.871,109.384,107.602,109.006,3890344.0009313,0
+ABT.US,D,20220802,000000,109.105,110.379,108.03,108.13,3108439.9896617,0
+ABT.US,D,20220803,000000,108.598,109.454,107.762,109.095,3884412.1434871,0
+ABT.US,D,20220804,000000,109.891,110.101,109.065,109.205,2807302.776119,0
+ABT.US,D,20220805,000000,108.239,108.802,107.881,108.737,2802807.6659894,0
+ABT.US,D,20220808,000000,109.274,109.464,108.08,108.488,2294614.0653301,0
+ABT.US,D,20220809,000000,107.582,108.289,107.045,107.403,3962166.295884,0
+ABT.US,D,20220810,000000,109.245,109.862,108.687,109.752,3979550.9383904,0
+ABT.US,D,20220811,000000,110.319,111.605,109.872,109.971,3296958.3175467,0
+ABT.US,D,20220812,000000,110.339,111.006,109.916,110.956,2826655.6619745,0
+ABT.US,D,20220815,000000,110.787,111.783,110.499,111.374,2963479.21865,0
+ABT.US,D,20220816,000000,110.937,112.002,110.907,111.504,2911159.5125947,0
+ABT.US,D,20220817,000000,111.106,111.603,109.852,110.031,3067942.8050404,0
+ABT.US,D,20220818,000000,110.409,110.409,108.279,109.444,4163267.7170331,0
+ABT.US,D,20220819,000000,109.961,110.28,108.886,109.543,5116801.7445718,0
+ABT.US,D,20220822,000000,108.458,108.797,106.388,106.945,3513267.1564254,0
+ABT.US,D,20220823,000000,106.318,106.368,105.024,105.512,4222879.6692487,0
+ABT.US,D,20220824,000000,105.403,105.671,104.626,104.945,4298579.1725139,0
+ABT.US,D,20220825,000000,104.746,105.462,104.059,105.393,5273951.7592341,0
+ABT.US,D,20220826,000000,105.442,105.801,101.153,101.421,5466339.2576844,0
+ABT.US,D,20220829,000000,101.023,102.128,100.735,101.362,4249923.6744699,0
+ABT.US,D,20220830,000000,101.949,102.238,101.362,101.72,4651550.8131239,0
+ABT.US,D,20220831,000000,102.486,103.561,102.118,102.168,7636554.1140956,0
+ABT.US,D,20220901,000000,101.879,104.407,101.551,104.348,4418757.5594268,0
+ABT.US,D,20220902,000000,104.955,105.154,101.501,102.019,4122632.8859907,0
+ABT.US,D,20220906,000000,102.019,103.442,101.755,102.228,4692470.9841924,0
+ABT.US,D,20220907,000000,102.397,104.472,102.258,104.208,5124936.9494712,0
+ABT.US,D,20220908,000000,103.143,107.065,103.104,106.488,8741831.7665766,0
+ABT.US,D,20220909,000000,106.627,108.558,106.527,107.971,5808468.9820205,0
+ABT.US,D,20220912,000000,108.269,109.15,108,108.777,4378669.295195,0
+ABT.US,D,20220913,000000,106.716,107.075,105.084,105.343,5325776.1391174,0
+ABT.US,D,20220914,000000,105.433,106.284,104.517,105.283,3279670.1280069,0
+ABT.US,D,20220915,000000,105.562,106.577,104.368,104.567,4257005.9344842,0
+ABT.US,D,20220916,000000,104.293,104.507,102.924,103.512,8940167.1979655,0
+ABT.US,D,20220919,000000,102.765,103.621,101.77,103.601,3834248.563122,0
+ABT.US,D,20220920,000000,102.307,102.546,100.755,101.83,4638990.828383,0
+ABT.US,D,20220921,000000,102.387,103.432,100.147,100.177,4742935.980078,0
+ABT.US,D,20220922,000000,99.5801,101.352,99.3791,100.595,5593835.0087176,0
+ABT.US,D,20220923,000000,99.9185,100.411,98.346,100.207,6243910.9232055,0
+ABT.US,D,20220926,000000,99.7095,100.177,98.7939,99.3711,6066273.695612,0
+ABT.US,D,20220927,000000,99.7792,100.257,97.4502,97.8682,6407842.7870799,0
+ABT.US,D,20220928,000000,97.6094,98.7988,97.1118,98.2564,7240882.9461276,0
+ABT.US,D,20220929,000000,98.3858,98.7142,97.0869,97.8284,6730555.3235829,0
+ABT.US,D,20220930,000000,98.2464,99.0327,96.216,96.3056,6760306.0401786,0
+ABT.US,D,20221003,000000,97.3407,99.7195,96.9426,99.0526,4840302.235678,0
+ABT.US,D,20221004,000000,100.267,102.725,100.068,102.596,5737713.6980106,0
+ABT.US,D,20221005,000000,101.69,103.472,101.441,102.895,3821297.7429228,0
+ABT.US,D,20221006,000000,102.377,102.72,101.402,101.969,6378206.6083821,0
+ABT.US,D,20221007,000000,102.019,104.596,100.565,101.312,8525993.1359099,0
+ABT.US,D,20221010,000000,101.64,101.839,99.8489,100.655,4063863.8925142,0
+ABT.US,D,20221011,000000,100.376,102.267,99.62,101.272,5329788.9844142,0
+ABT.US,D,20221012,000000,100.775,101.431,99.5901,99.61,4125681.2016218,0
+ABT.US,D,20221013,000000,97.93,103.08,97.68,102.47,6250877,0
+ABT.US,D,20221014,000000,103.18,103.92,100.79,100.91,6087312,0
+ABT.US,D,20221017,000000,102.12,103.95,101.87,103.52,7315830,0
+ABT.US,D,20221018,000000,105.81,106.665,104.66,104.98,8943876,0
+ABT.US,D,20221019,000000,101,101.17,96.32,98.11,18525150,0
+ABT.US,D,20221020,000000,96.52,97.74,95.01,95.21,12651196,0
+ABT.US,D,20221021,000000,94.35,95.52,93.25,95.06,9859014,0
+ABT.US,D,20221024,000000,96.05,98.49,95.9,98.29,8118109,0
+ABT.US,D,20221025,000000,98.07,98.9,97.66,97.95,7114430,0
+ABT.US,D,20221026,000000,98.09,99.5174,97.88,98.42,8290850,0
+ABT.US,D,20221027,000000,98.67,98.67,96.77,96.93,6610164,0
+ABT.US,D,20221028,000000,97.32,100.02,97.2,99.49,5768311,0
+ABT.US,D,20221031,000000,99.13,99.5,98.15,98.94,5885643,0
+ABT.US,D,20221101,000000,99.62,100.3174,98.64,99.31,5249432,0
+ABT.US,D,20221102,000000,98.73,101.23,98.02,98.04,5196873,0
+ABT.US,D,20221103,000000,96.81,97.01,95.35,96.45,4873452,0
+ABT.US,D,20221104,000000,97.83,98.23,96.1516,98.07,4902826,0
+ABT.US,D,20221107,000000,98.78,100.04,98.13,99.5,4903733,0
+ABT.US,D,20221108,000000,99.9,100.26,98.95,99.64,5708267,0
+ABT.US,D,20221109,000000,99.91,101.2733,99.25,99.46,5339555,0
+ABT.US,D,20221110,000000,103.03,104.44,102.14,104.23,5907463,0
+ABT.US,D,20221111,000000,104.64,105.91,103.93,104.09,7106889,0
+ABT.US,D,20221114,000000,103.67,104.31,101.99,102.01,5570279,0
+ABT.US,D,20221115,000000,103.45,104.48,102.38,103.14,5262943,0
+ABT.US,D,20221116,000000,104.24,105.3,103.255,103.61,3292853,0
+ABT.US,D,20221117,000000,102.67,103.09,101.55,102.56,3335914,0
+ABT.US,D,20221118,000000,103.52,104.19,102.94,103.87,3931937,0
+ABT.US,D,20221121,000000,103.73,104.9,103.67,103.88,4148823,0
+ABT.US,D,20221122,000000,103.98,105,102.87,104.87,4511674,0
+ABT.US,D,20221123,000000,104.97,106.47,104.4,106.02,4617639,0
+ABT.US,D,20221125,000000,106.67,107.349,106.505,106.96,2558110,0
+ABT.US,D,20221128,000000,106.72,107.75,105.13,105.39,4149823,0
+ABT.US,D,20221129,000000,105,105.38,104.48,105,4832328,0
+ABT.US,D,20221130,000000,105.13,107.7,103.44,107.58,12737461,0
+ABT.US,D,20221201,000000,108.24,108.65,107.35,107.93,5076191,0
+ABT.US,D,20221202,000000,106.75,108.14,106.2,108.09,4944080,0
+ABT.US,D,20221205,000000,106.89,107.06,105.06,105.41,4687130,0
+ABT.US,D,20221206,000000,104.99,105.41,103.13,103.86,4175718,0
+ABT.US,D,20221207,000000,104.02,105.49,104.02,104.81,3592423,0
+ABT.US,D,20221208,000000,104.66,107.085,104.23,106.92,4607882,0
+ABT.US,D,20221209,000000,106.73,108.475,106.45,107.51,5346417,0
+ABT.US,D,20221212,000000,107.73,109.59,107.73,109.49,4752547,0
+ABT.US,D,20221213,000000,112.32,112.7,111.06,111.53,6245965,0
+ABT.US,D,20221214,000000,111.37,112.91,110.53,111.26,5614861,0
+ABT.US,D,20221215,000000,109.85,110,108.41,108.52,4947838,0
+ABT.US,D,20221216,000000,107.7,107.85,105.78,106.91,7976106,0
+ABT.US,D,20221219,000000,106.74,107.18,105.83,106.59,4352053,0
+ABT.US,D,20221220,000000,106.61,106.99,105.615,106.49,3672980,0
+ABT.US,D,20221221,000000,107.09,108.39,107.06,108.14,3228802,0
+ABT.US,D,20221222,000000,107.71,108.16,106.22,108.03,3311082,0
+ABT.US,D,20221223,000000,107.67,108.4,107.1,108.18,2618442,0
+ABT.US,D,20221227,000000,108.35,109.05,107.38,108.57,2927358,0
+ABT.US,D,20221228,000000,109.02,110.1,107.735,107.83,3265243,0
+ABT.US,D,20221229,000000,108.75,110.7603,108.46,110.31,3047825,0
+ABT.US,D,20221230,000000,109.8,110.12,108.66,109.79,3470991,0
+ABT.US,D,20230103,000000,110.51,111.33,108.75,109.58,4171957,0
+ABT.US,D,20230104,000000,111.01,111.94,110.35,111.21,4395693,0
+ABT.US,D,20230105,000000,111.1,111.71,110.36,110.8,4897018,0
+ABT.US,D,20230106,000000,112,112.735,110.21,112.33,3800373,0
+ABT.US,D,20230109,000000,113.52,113.67,112.02,112.15,7277699,0
+ABT.US,D,20230110,000000,112.5,114.08,112.32,113.85,5591671,0
+ABT.US,D,20230111,000000,114.87,115.69,112.141,113.15,5350290,0
+ABT.US,D,20230112,000000,111.99,112.3858,110.89,111.36,4697688,0
+ABT.US,D,20230113,000000,111.27,113.89,111.19,113.51,5348858,0
+ABT.US,D,20230117,000000,113.5,114.28,113.06,113.39,5710950,0
+ABT.US,D,20230118,000000,113.21,113.58,111.19,111.51,4288526,0
+ABT.US,D,20230119,000000,111.06,112.32,110.59,111.8,6157711,0
+ABT.US,D,20230120,000000,112.2,113.035,111.65,112.82,5078299,0
+ABT.US,D,20230123,000000,112.43,114.7,112.42,114.01,6115437,0
+ABT.US,D,20230124,000000,113,114.17,112.28,112.53,4662038,0
+ABT.US,D,20230125,000000,110,112.24,109.59,111,6070815,0
+ABT.US,D,20230126,000000,111.25,111.62,110.11,111.07,4159585,0
+ABT.US,D,20230127,000000,110.65,111.26,109.81,109.95,4860837,0
+ABT.US,D,20230130,000000,109.81,110.67,109.62,109.81,4434820,0
+ABT.US,D,20230131,000000,109.79,110.66,108.87,110.55,5698310,0
+ABT.US,D,20230201,000000,110.78,112.085,109.67,111.82,4532383,0
+ABT.US,D,20230202,000000,111.28,112.37,110.89,112.25,5051842,0
+ABT.US,D,20230203,000000,111.81,112.329,110.66,111.79,3754480,0
+ABT.US,D,20230206,000000,111.57,111.69,110.46,110.75,4145574,0
+ABT.US,D,20230207,000000,110.04,112.41,109.88,111.99,3401571,0
+ABT.US,D,20230208,000000,111.4,111.87,109.745,110.2,4222392,0
+ABT.US,D,20230209,000000,110.69,111.27,107.51,108.07,3912740,0
+ABT.US,D,20230210,000000,108.26,108.895,107.8,108.16,4186301,0
+ABT.US,D,20230213,000000,108.32,109.14,107.77,108.52,3711019,0
+ABT.US,D,20230214,000000,108.19,108.34,106.3584,107.26,4243962,0
+ABT.US,D,20230215,000000,106.76,107.31,106.28,107.28,4060340,0
+ABT.US,D,20230216,000000,105.77,107.389,105.67,106.08,3299037,0
+ABT.US,D,20230217,000000,105.54,106.9607,105.49,106.74,3564224,0
+ABT.US,D,20230221,000000,105.85,106.14,103.35,103.65,5204362,0
+ABT.US,D,20230222,000000,103.24,103.845,100.5,102.69,8900923,0
+ABT.US,D,20230223,000000,103.24,103.78,101.66,102.55,4611065,0
+ABT.US,D,20230224,000000,101.45,101.8,99.89,100.46,5476807,0
+ABT.US,D,20230227,000000,101.28,101.311,99.66,99.77,4489818,0
+ABT.US,D,20230228,000000,99.84,102.415,99.69,101.72,7877048,0
+ABT.US,D,20230301,000000,100.7,101.36,100.39,100.83,3963575,0
+ABT.US,D,20230302,000000,100.27,102.98,100.27,102.63,5209962,0
+ABT.US,D,20230303,000000,102.9,104.51,102.76,104.45,4982559,0
+ABT.US,D,20230306,000000,104.51,104.6,102.63,102.75,5005142,0
+ABT.US,D,20230307,000000,102.86,103.1,99.82,99.98,6349041,0
+ABT.US,D,20230308,000000,99.915,100.2675,99.26,99.4,6252798,0
+ABT.US,D,20230309,000000,99.89,99.97,97.5,97.85,5145993,0
+ABT.US,D,20230310,000000,97.76,98.395,96.555,96.96,7042464,0
+ABT.US,D,20230313,000000,96.6,99.2,96.39,98.19,6553155,0
+ABT.US,D,20230314,000000,99.28,99.5,97.34,98.55,5093942,0
+ABT.US,D,20230315,000000,97.5,97.9407,96.7013,97.8,5712263,0
+ABT.US,D,20230316,000000,97.06,99.28,97,99.03,5289406,0
+ABT.US,D,20230317,000000,99.01,99.2,96.51,97.01,10848298,0
+ABT.US,D,20230320,000000,97.255,98.2,97.175,97.87,6075767,0
+ABT.US,D,20230321,000000,98.17,98.41,97.285,98.33,4475142,0
+ABT.US,D,20230322,000000,98.61,99.31,96.84,96.86,3606765,0
+ABT.US,D,20230323,000000,96.9,97.81,96.44,97.04,4525068,0
+ABT.US,D,20230324,000000,97.04,98.08,96.81,98.05,5269219,0
+ABT.US,D,20230327,000000,99,99.48,98.27,98.46,4627788,0
+ABT.US,D,20230328,000000,98.1,98.24,96.61,97.11,4815443,0
+ABT.US,D,20230329,000000,98.01,98.74,97.25,98.62,6780210,0
+ABT.US,D,20230330,000000,99.38,99.48,98.51,99.08,5199311,0
+ABT.US,D,20230331,000000,99.915,101.41,99.73,101.26,6442440,0
+ABT.US,D,20230403,000000,100.8,101.66,100.04,101.59,5432562,0
+ABT.US,D,20230404,000000,101.9,103.34,101.83,102.8,7979045,0
+ABT.US,D,20230405,000000,102.63,104.29,102.5,104.21,7298334,0
+ABT.US,D,20230406,000000,104.49,105.55,104.18,104.93,5065054,0
+ABT.US,D,20230410,000000,104.42,104.91,103.06,103.7,4900273,0
+ABT.US,D,20230411,000000,104.2,104.7,103.095,103.29,4658107,0
+ABT.US,D,20230412,000000,103.39,103.84,102.31,102.56,4560728,0
+ABT.US,D,20230413,000000,102.75,103.71,101.8,103.61,4778773,0
+ABT.US,D,20230414,000000,103.61,104.35,103.46,103.96,5043723,0
+ABT.US,D,20230417,000000,104,104.8499,104,104.52,4806365,0
+ABT.US,D,20230418,000000,105.44,105.7,103.93,104.15,6552086,0
+ABT.US,D,20230419,000000,108.5,112.7,108.15,112.29,12425378,0
+ABT.US,D,20230420,000000,112.25,112.29,110,110.35,7413167,0
+ABT.US,D,20230421,000000,110.88,112.12,110.88,111.66,6301173,0
+ABT.US,D,20230424,000000,111.75,111.75,110.14,110.4,5341897,0
+ABT.US,D,20230425,000000,110.39,110.53,109.67,109.97,5636787,0
+ABT.US,D,20230426,000000,109.32,109.42,108.27,108.75,4240004,0
+ABT.US,D,20230427,000000,108.71,109.54,107.67,109.5,4257373,0
+ABT.US,D,20230428,000000,109.44,110.85,109.3698,110.47,4835966,0
+ABT.US,D,20230501,000000,110.46,111.57,109.93,111.11,3722880,0
+ABT.US,D,20230502,000000,111.06,111.94,110.43,111.5,4998172,0
+ABT.US,D,20230503,000000,111.81,112.95,111.432,111.76,5602034,0
+ABT.US,D,20230504,000000,111.45,111.49,110.56,110.86,4070791,0
+ABT.US,D,20230505,000000,111.37,111.75,111.045,111.26,4025017,0
+ABT.US,D,20230508,000000,110.46,111.5829,110.2927,110.9,2445474,0
+ABT.US,D,20230509,000000,110.13,111.03,109.29,110.25,3274338,0
+ABT.US,D,20230510,000000,110.9,110.97,109.625,110.69,3129099,0
+ABT.US,D,20230511,000000,110.06,110.47,109.26,110.05,3879469,0
+ABT.US,D,20230512,000000,109.76,110.545,109.48,110.49,3325163,0
+ABT.US,D,20230515,000000,110.64,110.9799,109.5382,109.84,3019956,0
+ABT.US,D,20230516,000000,109.54,110.455,109.26,109.39,3394395,0
+ABT.US,D,20230517,000000,109.77,109.98,107.97,108.82,3800970,0
+ABT.US,D,20230518,000000,108.73,108.84,107.87,108.47,3481596,0
+ABT.US,D,20230519,000000,108.98,109.9795,108.4005,108.93,4487698,0
+ABT.US,D,20230522,000000,108.68,109.32,108.07,108.25,2809637,0
+ABT.US,D,20230523,000000,107.3,107.48,105.52,105.74,4337824,0
+ABT.US,D,20230524,000000,105.65,105.65,103.99,104.04,4507605,0
+ABT.US,D,20230525,000000,103.27,103.525,101.3428,102.14,6734536,0
+ABT.US,D,20230526,000000,102.15,103.45,102.03,102.87,4911806,0
+ABT.US,D,20230530,000000,102.25,102.52,101.57,101.71,5168779,0
+ABT.US,D,20230531,000000,101.5,102.27,100.3797,102,7063447,0
+ABT.US,D,20230601,000000,101.91,102.9,100.91,102.82,4603956,0
+ABT.US,D,20230602,000000,103.31,104.5,102.85,104.2,6024366,0
+ABT.US,D,20230605,000000,104.06,105.005,103.34,103.76,3566085,0
+ABT.US,D,20230606,000000,103.87,104.04,102.215,102.62,4044480,0
+ABT.US,D,20230607,000000,102.42,102.49,101.25,101.66,6231356,0
+ABT.US,D,20230608,000000,101.25,101.38,100.57,100.78,5159552,0
+ABT.US,D,20230609,000000,100.97,101.975,100.54,101.69,4275980,0
+ABT.US,D,20230612,000000,101.84,101.91,100.79,101.4,3629249,0
+ABT.US,D,20230613,000000,101.49,102.07,100.94,101.86,4642356,0
+ABT.US,D,20230614,000000,103.31,104.15,102.82,103.25,5020755,0
+ABT.US,D,20230615,000000,103.26,105.32,103.11,105.02,6378577,0
+ABT.US,D,20230616,000000,105.44,106.57,105.37,106.2,10020896,0
+ABT.US,D,20230620,000000,105.2,107.67,104.9,106.7,6573157,0
+ABT.US,D,20230621,000000,106.62,106.76,105.61,106.25,4428688,0
+ABT.US,D,20230622,000000,106.69,108.36,106.44,108.25,5480569,0
+ABT.US,D,20230623,000000,108.2,108.5,107.37,108.05,5647159,0
+ABT.US,D,20230626,000000,108.1,109.21,106.8,108.51,6134710,0
+ABT.US,D,20230627,000000,108.89,108.94,106.77,107.79,4849727,0
+ABT.US,D,20230628,000000,107.96,108.15,107.36,107.61,3900063,0
+ABT.US,D,20230629,000000,107.03,107.86,106.97,107.66,3417445,0
+ABT.US,D,20230630,000000,108,109.34,107.7,109.02,4449245,0
+ABT.US,D,20230703,000000,108.25,108.48,107.03,107.22,2267993,0
+ABT.US,D,20230705,000000,106.72,107.83,106.451,107.37,4968700,0
+ABT.US,D,20230706,000000,106.75,107.45,106.14,107.2,5325319,0
+ABT.US,D,20230707,000000,106.3,107.9324,106.07,106.35,5053690,0
+ABT.US,D,20230710,000000,106.58,107.75,106.29,107.02,5259468,0
+ABT.US,D,20230711,000000,107.02,107.68,106.77,107.5,3899709,0
+ABT.US,D,20230712,000000,108.06,108.21,106.66,106.85,4845272,0
+ABT.US,D,20230713,000000,106.69,107.79,106.45,107.74,4936784,0
+ABT.US,D,20230714,000000,108,108.47,107.18,107.93,4016006,0
+ABT.US,D,20230717,000000,107.54,107.71,106.7135,107,4581024,0
+ABT.US,D,20230718,000000,106.81,107.19,105.96,106.95,3913954,0
+ABT.US,D,20230719,000000,107.07,108.09,107.06,107.28,6225900,0
+ABT.US,D,20230720,000000,108.1,112.565,107.78,111.83,8768627,0
+ABT.US,D,20230721,000000,112.85,114.79,112.33,114.29,7062886,0
+ABT.US,D,20230724,000000,113.84,115.83,113.18,114.62,5665884,0
+ABT.US,D,20230725,000000,113.11,113.5,112.51,112.93,4732569,0
+ABT.US,D,20230726,000000,112.5,114.295,112.38,114.08,3682546,0
+ABT.US,D,20230727,000000,114.46,114.59,112.51,112.65,4763026,0
+ABT.US,D,20230728,000000,113.18,113.52,112.32,112.73,3409325,0
+ABT.US,D,20230731,000000,112.85,112.89,110.7,111.33,3930962,0
+ABT.US,D,20230801,000000,110.71,111.25,110.3,110.53,3736346,0
+ABT.US,D,20230802,000000,110.02,110.2,108.06,108.62,4699507,0
+ABT.US,D,20230803,000000,107.71,108.31,107.14,107.54,4947831,0
+ABT.US,D,20230804,000000,107.32,108.78,107.28,107.65,3231105,0
+ABT.US,D,20230807,000000,107.99,108.59,107.63,108.45,3632470,0
+ABT.US,D,20230808,000000,107.6,107.6,103.67,105.58,7544289,0
+ABT.US,D,20230809,000000,105.5,106.9,105.18,105.3,5135256,0
+ABT.US,D,20230810,000000,105.48,107,104.62,104.74,4708261,0
+ABT.US,D,20230811,000000,104.22,105.41,103.69,105.31,3478619,0
+ABT.US,D,20230814,000000,105.14,106.22,105.14,106.1,3076053,0
+ABT.US,D,20230815,000000,106.15,106.15,104.55,104.94,3150639,0
+ABT.US,D,20230816,000000,104.46,105.38,104.44,104.53,4086381,0
+ABT.US,D,20230817,000000,105.2,105.91,104.48,104.93,4175412,0
+ABT.US,D,20230818,000000,104.56,105.06,103.28,103.71,4809775,0
+ABT.US,D,20230821,000000,103.78,104.405,103.36,103.87,2954677,0
+ABT.US,D,20230822,000000,103.88,105.53,103.72,105.15,4840503,0
+ABT.US,D,20230823,000000,105.7,106.1113,104.795,105.13,3403443,0
+ABT.US,D,20230824,000000,104.91,105.85,103.63,103.75,3529600,0
+ABT.US,D,20230825,000000,104.02,104.78,103.29,104.21,3000767,0
+ABT.US,D,20230828,000000,105.07,105.22,101.885,102.79,5862577,0
+ABT.US,D,20230829,000000,103.24,103.94,102.98,103.87,4515578,0
+ABT.US,D,20230830,000000,104.08,105.08,104.08,104.41,3711408,0
+ABT.US,D,20230831,000000,104.52,104.58,102.86,102.9,4042319,0
+ABT.US,D,20230901,000000,103.4,103.789,102.56,102.85,2641127,0
+ABT.US,D,20230905,000000,102.78,102.85,100.87,100.88,4284051,0
+ABT.US,D,20230906,000000,101.01,102.055,99.77,101.56,5094425,0
+ABT.US,D,20230907,000000,101.99,102.28,100.51,100.67,3863409,0
+ABT.US,D,20230908,000000,100.6,100.82,99.84,100.73,3521317,0
+ABT.US,D,20230911,000000,100.8,103.13,100.55,102.45,4891174,0
+ABT.US,D,20230912,000000,102.37,102.92,101.6,102.4,3531485,0
+ABT.US,D,20230913,000000,102.07,103.44,102.06,102.69,3192543,0
+ABT.US,D,20230914,000000,103.22,103.62,102.52,102.65,4086783,0
+ABT.US,D,20230915,000000,102.85,102.89,101.48,101.74,8303319,0
+ABT.US,D,20230918,000000,102.07,102.07,100.75,101,3652644,0
+ABT.US,D,20230919,000000,101.38,101.96,100.14,100.67,4090820,0
+ABT.US,D,20230920,000000,101.19,101.35,100.27,100.28,3966105,0
+ABT.US,D,20230921,000000,100,100.2,98.85,98.93,3943724,0
+ABT.US,D,20230922,000000,98.9,98.93,98.015,98.15,4357945,0
+ABT.US,D,20230925,000000,97.97,98.21,97.16,97.47,4096459,0
+ABT.US,D,20230926,000000,97.05,97.53,96.03,96.23,3967867,0
+ABT.US,D,20230927,000000,96.59,96.94,94.76,95.53,5390587,0
+ABT.US,D,20230928,000000,96.28,98.28,96.12,98.12,6093001,0
+ABT.US,D,20230929,000000,98.45,98.51,96.48,96.85,5150589,0
+ABT.US,D,20231002,000000,95.76,95.89,94.53,95.73,4349291,0
+ABT.US,D,20231003,000000,95.52,96.17,94.58,95.79,4597519,0
+ABT.US,D,20231004,000000,95.89,96.34,94.83,95.65,4336119,0
+ABT.US,D,20231005,000000,95.76,96.69,95.1,96.2,5708298,0
+ABT.US,D,20231006,000000,95.81,97.5116,95.45,96.88,4790514,0
+ABT.US,D,20231009,000000,96.41,97.01,95.79,96.76,3958396,0
+ABT.US,D,20231010,000000,96.82,98.49,96.59,97.56,4352215,0
+ABT.US,D,20231011,000000,97.155,97.16,92.05,92.64,9269302,0
+ABT.US,D,20231012,000000,92.25,93.08,89.674,90.19,7387121,0
+ABT.US,D,20231013,000000,89.88,91.66,89.81,90.87,5624282,0
+ABT.US,D,20231016,000000,91.1,92.855,90.87,92.18,6452316,0
+ABT.US,D,20231017,000000,91.95,93.01,91.255,92.14,8288606,0
+ABT.US,D,20231018,000000,96,96.5,91.65,95.56,16482646,0
+ABT.US,D,20231019,000000,96.54,96.54,93.755,95.44,8537850,0
+ABT.US,D,20231020,000000,95.25,98.15,95.25,96.78,11517822,0
+ABT.US,D,20231023,000000,96.88,98.1499,95.66,95.78,6178883,0
+ABT.US,D,20231024,000000,95.4,95.825,94.34,94.81,6677050,0
+ABT.US,D,20231025,000000,94.555,94.64,92.79,93.57,8157665,0
+ABT.US,D,20231026,000000,93.06,94.75,93.05,93.98,6838125,0
+ABT.US,D,20231027,000000,94.75,95.32,92.38,92.85,5934108,0
+ABT.US,D,20231030,000000,93.53,93.85,91.64,93,7169094,0
+ABT.US,D,20231031,000000,93.9,94.9,93.1204,94.55,7452323,0
+ABT.US,D,20231101,000000,94.85,95.99,94.56,95.01,6985003,0
+ABT.US,D,20231102,000000,94.98,96.165,94.44,95.96,4683158,0
+ABT.US,D,20231103,000000,97,97.17,95.66,95.84,5652711,0
+ABT.US,D,20231106,000000,95.55,95.81,94.41,95,6137380,0
+ABT.US,D,20231107,000000,94.93,95.44,94.495,94.8,4466478,0
+ABT.US,D,20231108,000000,95.22,95.73,93.79,94.74,4415992,0
+ABT.US,D,20231109,000000,94.88,95.19,93.385,93.55,5008114,0
+ABT.US,D,20231110,000000,93.7,94.22,92.43,93.97,5479445,0
+ABT.US,D,20231113,000000,95.67,96.75,94.5,95.79,6894788,0
+ABT.US,D,20231114,000000,96.32,97.84,96.2,97.08,5527083,0
+ABT.US,D,20231115,000000,97.37,98.325,96.92,98,5370540,0
+ABT.US,D,20231116,000000,97.72,100.35,97.64,100.26,7603350,0
+ABT.US,D,20231117,000000,100.43,100.75,99.2486,99.55,6069478,0
+ABT.US,D,20231120,000000,98.95,101.305,98.95,101.2,6869465,0
+ABT.US,D,20231121,000000,101.47,102.575,100.9903,101.91,7111820,0
+ABT.US,D,20231122,000000,102.28,103.22,102.08,102.7,6470581,0
+ABT.US,D,20231124,000000,102.68,103.18,102.19,102.87,2166784,0
+ABT.US,D,20231127,000000,102.6,103.47,102.25,102.71,4572527,0
+ABT.US,D,20231128,000000,102.46,102.49,101.35,102.06,3607642,0
+ABT.US,D,20231129,000000,102.32,103.84,102.23,103.63,5458717,0
+ABT.US,D,20231130,000000,103.75,104.72,103.11,104.29,16766264,0
+ABT.US,D,20231201,000000,104.22,104.98,103.9,104.88,4682345,0
+ABT.US,D,20231204,000000,104.41,105.505,104.3,105.19,4717698,0
+ABT.US,D,20231205,000000,105,105.25,103.95,104.35,4315538,0
+ABT.US,D,20231206,000000,104.63,105.26,103.88,104.94,4295989,0
+ABT.US,D,20231207,000000,105.185,105.21,103.96,104.05,5199037,0
+ABT.US,D,20231208,000000,104.12,104.86,104.12,104.51,3426782,0
+ABT.US,D,20231211,000000,104.21,106.25,104.21,106.22,5208402,0
+ABT.US,D,20231212,000000,106.37,107.22,105.56,106.68,5354557,0
+ABT.US,D,20231213,000000,106.01,107.28,105.9,107.25,6534777,0
+ABT.US,D,20231214,000000,107.83,108.665,106.68,108.6,6611835,0
+ABT.US,D,20231215,000000,107.86,107.97,106.51,107.29,13316296,0
+ABT.US,D,20231218,000000,107.64,108.62,107.16,108.06,5142887,0
+ABT.US,D,20231219,000000,108.15,108.715,107.43,108.42,4675105,0
+ABT.US,D,20231220,000000,107.85,108.82,107.3,107.4,5666298,0
+ABT.US,D,20231221,000000,107.42,108.68,107.18,108.48,3555633,0
+ABT.US,D,20231222,000000,108.855,109.34,108.5,109.03,2565722,0
+ABT.US,D,20231226,000000,108.51,109.73,108.51,109.23,2513454,0
+ABT.US,D,20231227,000000,109.04,109.8,109.04,109.79,2471820,0
+ABT.US,D,20231228,000000,109.85,110.71,109.715,110.4,3206121,0
+ABT.US,D,20231229,000000,110.4,110.73,109.83,110.07,3550304,0
+ABT.US,D,20240102,000000,109.56,111,109.56,109.85,5058688,0
+ABT.US,D,20240103,000000,110.14,110.25,109.29,109.52,4239623,0
+ABT.US,D,20240104,000000,109.68,111.03,109.51,110.98,5296139,0
+ABT.US,D,20240105,000000,110.71,111.05,110.03,110.8,4127750,0
+ABT.US,D,20240108,000000,111.13,112.52,110.92,112.4,5030376,0
+ABT.US,D,20240109,000000,112.15,113.54,112.06,112.73,3802118,0
+ABT.US,D,20240110,000000,113.05,114.41,112.805,114.4,4672114,0
+ABT.US,D,20240111,000000,113.255,113.73,112.585,113.5,5163897,0
+ABT.US,D,20240112,000000,114.17,114.94,113.45,113.92,3884932,0
+ABT.US,D,20240116,000000,113.51,114.07,112.914,113.76,5876044,0
+ABT.US,D,20240117,000000,113.62,114.5,113.435,113.93,4672119,0
+ABT.US,D,20240118,000000,114.2,114.57,113.405,114.02,5098185,0
+ABT.US,D,20240119,000000,113.63,114.86,113.46,114.69,6843279,0
+ABT.US,D,20240122,000000,114.93,115.64,114.14,114.19,5062485,0
+ABT.US,D,20240123,000000,114.45,115.5,112.87,114,5037299,0
+ABT.US,D,20240124,000000,110.75,113.345,109.74,110.77,8710759,0
+ABT.US,D,20240125,000000,111.41,112.57,110.785,112.45,5648750,0
+ABT.US,D,20240126,000000,113.23,113.41,111.54,112.01,5176697,0
+ABT.US,D,20240129,000000,112.15,113.47,112.03,113.45,6480613,0
+ABT.US,D,20240130,000000,113.9,113.92,112.38,113.48,4768366,0
+ABT.US,D,20240131,000000,114,114.535,112.62,113.15,8325187,0
+ABT.US,D,20240201,000000,112.75,114.5374,111.995,114.49,4520542,0
+ABT.US,D,20240202,000000,112.96,114.06,111.98,112.11,7575685,0
+ABT.US,D,20240205,000000,112.02,112.455,111.15,111.65,5670059,0
+ABT.US,D,20240206,000000,111.82,114.5099,111.72,114,4734844,0
+ABT.US,D,20240207,000000,114.6,114.6,112.89,113.31,4757532,0
+ABT.US,D,20240208,000000,113.35,113.35,111.52,112.43,6980455,0
+ABT.US,D,20240209,000000,112.25,112.63,111.19,111.81,5947680,0
+ABT.US,D,20240212,000000,111.5,112.63,111.21,112.53,4232159,0
+ABT.US,D,20240213,000000,112.47,113.11,110.58,111.34,4263613,0
+ABT.US,D,20240214,000000,111.64,112.38,111.12,112.06,3991233,0
+ABT.US,D,20240215,000000,112.27,114.27,112.27,113.64,5450684,0
+ABT.US,D,20240216,000000,113.5,115.49,113.45,114.01,7161109,0
+ABT.US,D,20240220,000000,114.33,117.19,113.96,116.64,9601289,0
+ABT.US,D,20240221,000000,115.96,117.975,115.96,117.87,6144814,0
+ABT.US,D,20240222,000000,118.1,119.25,116.8,119.02,4916218,0
+ABT.US,D,20240223,000000,119.38,120.15,118.86,119.46,4261515,0
+ABT.US,D,20240226,000000,119.5,119.95,118.39,118.69,3483103,0
+ABT.US,D,20240227,000000,118.16,119.5,117.83,119.4,3203311,0
+ABT.US,D,20240228,000000,119.49,120.11,119.27,120.05,3383982,0
+ABT.US,D,20240229,000000,120.32,120.445,118.525,118.64,6135244,0
+ABT.US,D,20240301,000000,118.57,119.455,117.83,118.62,3899429,0
+ABT.US,D,20240304,000000,118.3,120.28,118.17,120.04,3164070,0
+ABT.US,D,20240305,000000,120.44,120.6,118.08,118.48,3502340,0
+ABT.US,D,20240306,000000,118.6,119.58,118.42,119.34,3388820,0
+ABT.US,D,20240307,000000,120.095,121.5,119.9501,120.92,4200857,0
+ABT.US,D,20240308,000000,120.97,121.64,120.605,120.96,3357442,0
+ABT.US,D,20240311,000000,120.93,121.42,119.6157,120.19,3886029,0
+ABT.US,D,20240312,000000,119.95,121.08,119.06,120.76,3079726,0
+ABT.US,D,20240313,000000,120.52,120.93,119.62,120.16,3421685,0
+ABT.US,D,20240314,000000,120.01,120.34,117.85,118.85,4952259,0
+ABT.US,D,20240315,000000,113.02,115.49,112.26,115.49,22415678,0
+ABT.US,D,20240318,000000,115.35,115.76,112.29,112.44,12991000,0
+ABT.US,D,20240319,000000,112.44,114.42,112.04,113.16,8299307,0
+ABT.US,D,20240320,000000,113,113.24,110.73,111.5,8317283,0
+ABT.US,D,20240321,000000,111.95,112.14,111.01,111.51,9722663,0
+ABT.US,D,20240322,000000,111.52,111.98,110.5439,110.57,5387719,0
+ABT.US,D,20240325,000000,110.45,110.8,109.11,110.01,6622414,0
+ABT.US,D,20240326,000000,110.49,111.9,109.93,111.5,7770829,0
+ABT.US,D,20240327,000000,112,113.7,111.94,113.48,7533356,0
+ABT.US,D,20240328,000000,113.28,114.02,112.93,113.66,5278215,0
+ABT.US,D,20240401,000000,113.66,113.66,111.82,112.09,3963996,0
+ABT.US,D,20240402,000000,111.8903,112.42,111.18,112.02,4560740,0
+ABT.US,D,20240403,000000,112.14,112.55,111.05,111.28,4409909,0
+ABT.US,D,20240404,000000,111.84,112,109.8375,110.11,4799745,0
+ABT.US,D,20240405,000000,109.7,111.26,109.54,111.2,5591219,0
+ABT.US,D,20240408,000000,111.3,111.48,110.14,110.52,5810480,0
+ABT.US,D,20240409,000000,110.59,112.57,110.58,112.44,4235804,0
+ABT.US,D,20240410,000000,111.22,111.67,110.35,111.17,3965558,0
+ABT.US,D,20240411,000000,111.65,111.98,110.31,111.45,4321456,0
+ABT.US,D,20240412,000000,110.27,110.5,108.4916,109.11,4041615,0
+ABT.US,D,20240415,000000,110.09,110.89,108.831,108.89,4595628,0
+ABT.US,D,20240416,000000,108.84,110.33,108.14,109.21,7283867,0
+ABT.US,D,20240417,000000,107.53,108.72,104.25,105.9,12002886,0
+ABT.US,D,20240418,000000,106.5,107.03,104.47,105.27,7306449,0
+ABT.US,D,20240419,000000,105.98,107.77,105.38,107.28,10521070,0
+ABT.US,D,20240422,000000,107.48,107.9,106.27,107.07,4948315,0
+ABT.US,D,20240423,000000,107.67,108.11,107.3101,107.59,3849589,0
+ABT.US,D,20240424,000000,106.71,107.11,105.56,106.89,5052691,0
+ABT.US,D,20240425,000000,106.645,107.455,106.14,106.86,3112495,0
+ABT.US,D,20240426,000000,106.51,107.8561,106.39,107.53,3575566,0
+ABT.US,D,20240429,000000,107.39,108.19,106.6,107.27,3307022,0
+ABT.US,D,20240430,000000,106.52,106.87,105.895,105.97,5073971,0
+ABT.US,D,20240501,000000,105.93,107.16,105.91,106.29,4097108,0
+ABT.US,D,20240502,000000,106.66,106.66,105.15,105.92,3708515,0
+ABT.US,D,20240503,000000,106.11,106.64,105.475,105.9,3610492,0
+ABT.US,D,20240506,000000,106.11,106.17,105.14,105.64,3789737,0
+ABT.US,D,20240507,000000,106.52,106.6,105.79,106.17,6556396,0
+ABT.US,D,20240508,000000,106.34,106.34,104.28,104.94,6234711,0
+ABT.US,D,20240509,000000,104.73,105.01,104.5,104.67,5902240,0
+ABT.US,D,20240510,000000,104.5,105.67,104.42,104.74,7349729,0
+ABT.US,D,20240513,000000,104.99,105.5,104.4,104.77,5459183,0
+ABT.US,D,20240514,000000,104.85,105.13,103.36,104.01,7035128,0
+ABT.US,D,20240515,000000,104.1,104.83,104.1,104.59,5443172,0
+ABT.US,D,20240516,000000,104.45,105.19,104.16,104.87,8708267,0
+ABT.US,D,20240517,000000,104.41,104.8,103.94,104.09,7004574,0
+ABT.US,D,20240520,000000,103.78,103.8,103.02,103.21,7165905,0
+ABT.US,D,20240521,000000,103.52,103.86,102.4097,102.96,4391572,0
+ABT.US,D,20240522,000000,102.95,105.14,102.94,104.82,5933598,0
+ABT.US,D,20240523,000000,103.96,104.91,103.44,104.23,5862199,0
+ABT.US,D,20240524,000000,104.15,104.369,103.58,103.95,4455866,0
+ABT.US,D,20240528,000000,103.57,103.59,101.56,101.95,4771127,0
+ABT.US,D,20240529,000000,101.09,101.77,100.64,100.73,4961324,0
+ABT.US,D,20240530,000000,101.28,102.61,100.86,101.74,5126729,0
+ABT.US,D,20240531,000000,101.86,102.299,101.39,102.19,7915676,0
+ABT.US,D,20240603,000000,102.17,104.13,101.92,102.87,4915081,0
+ABT.US,D,20240604,000000,102.8,103.49,102.535,103.43,3880402,0
+ABT.US,D,20240605,000000,102.93,103.42,101.98,103.23,3302504,0
+ABT.US,D,20240606,000000,103.29,105,102.81,104.27,9835466,0
+ABT.US,D,20240607,000000,103.86,108.13,103.3701,107.58,8666641,0
+ABT.US,D,20240610,000000,107.63,108.98,107.04,107.49,8556495,0
+ABT.US,D,20240611,000000,107.32,107.32,105.53,105.81,7536183,0
+ABT.US,D,20240612,000000,105.91,105.91,104.29,104.38,4569029,0
+ABT.US,D,20240613,000000,103.635,103.7,102.6,103.45,4719494,0
+ABT.US,D,20240614,000000,103.29,103.72,102.43,103.68,3683145,0
+ABT.US,D,20240617,000000,102.91,103.94,102.54,103.45,3936410,0
+ABT.US,D,20240618,000000,103.26,104.0908,103.25,103.99,4500985,0
+ABT.US,D,20240620,000000,103.525,106.84,103.47,106.57,9155091,0
+ABT.US,D,20240621,000000,106.66,106.93,105.24,105.72,10329146,0
+ABT.US,D,20240624,000000,106.29,106.29,104.9401,105.3,5201278,0
+ABT.US,D,20240625,000000,105.4,105.98,104.82,105.49,4722596,0
+ABT.US,D,20240626,000000,105.09,105.65,104.32,104.88,5406622,0
+ABT.US,D,20240627,000000,105.25,105.32,103.92,104.65,4137597,0
+ABT.US,D,20240628,000000,104.7,105.16,103.53,103.91,8283577,0
+ABT.US,D,20240701,000000,104.16,105.51,102.61,103.2,4588863,0
+ABT.US,D,20240702,000000,102.7,103.39,102.7,103.2,3650516,0
+ABT.US,D,20240703,000000,103.36,103.66,102.18,102.33,2017846,0
+ABT.US,D,20240705,000000,102.03,104.07,101.76,104.02,6582790,0
+ABT.US,D,20240708,000000,103.78,103.85,101.94,102.12,4541958,0
+ABT.US,D,20240709,000000,102.39,102.59,100.75,101.64,6269235,0
+ABT.US,D,20240710,000000,101.42,103.08,101.27,103.05,6598954,0
+ABT.US,D,20240711,000000,103.38,104.64,103.06,104.18,5025283,0
+ABT.US,D,20240712,000000,104.67,104.93,104.11,104.22,4277742,0
+ABT.US,D,20240715,000000,103.93,104.16,102.58,102.96,4970892,0
+ABT.US,D,20240716,000000,102.915,103.87,102.51,102.72,7656931,0
+ABT.US,D,20240717,000000,102.65,105.65,102.5,104.68,13438345,0
+ABT.US,D,20240718,000000,102.39,104.145,99.71,100.07,13078784,0
+ABT.US,D,20240719,000000,100.61,102.4,100.08,102.03,11963581,0
+ABT.US,D,20240722,000000,102.5,103.83,102.31,103.72,7880254,0
+ABT.US,D,20240723,000000,104.01,104.33,103.37,103.92,5894651,0
+ABT.US,D,20240724,000000,104.22,107.31,103.54,107.26,8680899,0
+ABT.US,D,20240725,000000,107.02,108.71,105.92,105.96,6356625,0
+ABT.US,D,20240726,000000,106.46,107.14,104.66,105.24,8611560,0
+ABT.US,D,20240729,000000,100.59,105.175,99.92,104.77,19452686,0
+ABT.US,D,20240730,000000,104.76,105.675,102.78,105.32,9126323,0
+ABT.US,D,20240731,000000,105.5,106.83,103.55,105.94,8238404,0
+ABT.US,D,20240801,000000,106.65,110.68,106.33,110.15,9069154,0
+ABT.US,D,20240802,000000,110.18,112.04,108.4,111.31,9885690,0
+ABT.US,D,20240805,000000,111.34,112,108.37,108.63,7121375,0
+ABT.US,D,20240806,000000,108.95,110.64,108.63,109.5,5634812,0
+ABT.US,D,20240807,000000,109.61,112.35,109.4,109.94,6365185,0
+ABT.US,D,20240808,000000,109.95,111.22,109.22,109.76,5476552,0
+ABT.US,D,20240809,000000,109.28,109.28,107.69,108.71,5435152,0
+ABT.US,D,20240812,000000,108.4,108.4,107.105,107.8,4795946,0
+ABT.US,D,20240813,000000,107.8,108.56,107.6,108.24,4920532,0
+ABT.US,D,20240814,000000,108.07,110.18,107.71,109.89,5823137,0
+ABT.US,D,20240815,000000,110.47,111.33,109.76,110.94,7458612,0
+ABT.US,D,20240816,000000,111.36,111.6,110.57,111,4643293,0
+ABT.US,D,20240819,000000,111,112.25,110.84,111.9,3495903,0
+ABT.US,D,20240820,000000,111.82,112.09,110.33,110.77,5822390,0
+ABT.US,D,20240821,000000,110.97,111.45,110.68,111.39,4081629,0
+ABT.US,D,20240822,000000,111.79,112.15,111.05,112.1,3690427,0
+ABT.US,D,20240823,000000,112.4,112.78,111.89,112.69,4511637,0
+ABT.US,D,20240826,000000,112.735,113.255,112.06,112.7,3212704,0
+ABT.US,D,20240827,000000,113.055,113.17,112.14,113.1,2705392,0
+ABT.US,D,20240828,000000,113.1,113.42,112.37,112.9,3836651,0
+ABT.US,D,20240829,000000,113.295,113.5,112.52,112.76,3375767,0
+ABT.US,D,20240830,000000,113,113.47,111.89,113.27,4320139,0
+ABT.US,D,20240903,000000,113.36,114.83,113.36,114.66,4436991,0
+ABT.US,D,20240904,000000,114.69,115.59,113.57,114.4,3659202,0
+ABT.US,D,20240905,000000,114.26,114.48,112.52,113.1,2928009,0
+ABT.US,D,20240906,000000,113.63,114.34,113.01,113.86,3802320,0
+ABT.US,D,20240909,000000,114.46,116.73,114.32,116.43,5100999,0
+ABT.US,D,20240910,000000,116.15,117.25,115.43,117.11,4963751,0
+ABT.US,D,20240911,000000,116.39,116.72,114.72,116.6,6535606,0
+ABT.US,D,20240912,000000,116.495,117.305,115.59,116.83,4349379,0
+ABT.US,D,20240913,000000,116.02,117.05,115.94,116.4,3350075,0
+ABT.US,D,20240916,000000,117,117.68,116.42,117.63,3637167,0
+ABT.US,D,20240917,000000,117.8,118.54,117.26,118.13,4982543,0
+ABT.US,D,20240918,000000,117.5,117.5,114.5162,114.88,5990242,0
+ABT.US,D,20240919,000000,115.49,115.66,113.25,114.15,8144179,0
+ABT.US,D,20240920,000000,113.75,114.16,113.2,113.7,8403387,0
+ABT.US,D,20240923,000000,113.79,114.9,112.96,114.81,5005400,0
+ABT.US,D,20240924,000000,114.21,114.41,113.18,113.34,5029820,0
+ABT.US,D,20240925,000000,113.82,114.19,111.85,112.61,5159254,0
+ABT.US,D,20240926,000000,112.31,112.93,112.1,112.73,3508932,0
+ABT.US,D,20240927,000000,112.93,113.38,112.32,112.43,3566365,0
+ABT.US,D,20240930,000000,112.58,114.09,112.1,114.01,5036278,0
+ABT.US,D,20241001,000000,114.21,114.22,112.8,113.56,4263960,0
+ABT.US,D,20241002,000000,113.375,113.79,112.03,113.64,3454010,0
+ABT.US,D,20241003,000000,113.505,113.51,111.79,112.23,3472202,0
+ABT.US,D,20241004,000000,112.13,112.75,111.68,112.64,4366288,0
+ABT.US,D,20241007,000000,112.3,113.61,111.8,113.36,6912946,0
+ABT.US,D,20241008,000000,113.75,115.295,113.75,114.63,4341619,0
+ABT.US,D,20241009,000000,114.98,116.27,114.56,115.95,4256968,0
+ABT.US,D,20241010,000000,116.215,116.85,115.45,115.62,4068452,0
+ABT.US,D,20241011,000000,116.21,117.28,115.945,116.12,3471291,0
+ABT.US,D,20241014,000000,116.26,117.58,115.98,117.25,3674100,0
+ABT.US,D,20241015,000000,116.75,118.36,115.81,116.05,6544862,0
+ABT.US,D,20241016,000000,118.01,119.52,116.64,117.82,7356247,0
+ABT.US,D,20241017,000000,118.71,118.76,117.19,117.89,5047138,0
+ABT.US,D,20241018,000000,117.9,119.85,117.67,119.39,6742032,0
+ABT.US,D,20241021,000000,118.89,118.92,116.6,116.99,8303389,0
+ABT.US,D,20241022,000000,116.865,117.2,115.84,116.12,5359962,0
+ABT.US,D,20241023,000000,116.16,117.15,115.93,117.01,3655702,0
+ABT.US,D,20241024,000000,117.21,117.41,116.21,116.54,3767983,0
+ABT.US,D,20241025,000000,116.145,116.39,113.1964,114.22,5989611,0
+ABT.US,D,20241028,000000,114.769,114.83,113.5501,114.07,4104706,0
+ABT.US,D,20241029,000000,114.14,114.74,113.35,113.4,4543608,0
+ABT.US,D,20241030,000000,112.64,114.735,112.5,114.45,5188001,0
+ABT.US,D,20241031,000000,113.57,114.47,113.27,113.37,5323165,0
+ABT.US,D,20241101,000000,119.75,119.92,117.095,118.6,10149305,0
+ABT.US,D,20241104,000000,119.6,120.57,117.48,117.65,5603975,0
+ABT.US,D,20241105,000000,117.59,118.25,116.33,117.73,4059223,0
+ABT.US,D,20241106,000000,121,121,115.5,116.8,5256141,0
+ABT.US,D,20241107,000000,117.49,117.49,114.54,115.3,5518982,0
+ABT.US,D,20241108,000000,115.33,117.25,114.6922,116.59,5685893,0
+ABT.US,D,20241111,000000,116.85,117.84,116.33,116.8,5301202,0
+ABT.US,D,20241112,000000,116.68,117.3,116.42,116.44,4598917,0
+ABT.US,D,20241113,000000,116.08,116.81,115.55,115.74,4760798,0
+ABT.US,D,20241114,000000,115.72,116.09,114.93,115.03,3812280,0
+ABT.US,D,20241115,000000,114.87,116.35,114.43,115.9,6898605,0
+ABT.US,D,20241118,000000,115.575,117.94,115.51,117.36,6086577,0
+ABT.US,D,20241119,000000,116.54,117.55,115.45,117.13,4542921,0
+ABT.US,D,20241120,000000,116.4025,116.77,115.53,115.93,5624453,0
+ABT.US,D,20241121,000000,115.68,117.64,115.14,117.26,5562006,0
+ABT.US,D,20241122,000000,117.224,118,116.38,117.76,5349775,0
+ABT.US,D,20241125,000000,118.28,118.65,117.58,118.13,6879339,0
+ABT.US,D,20241126,000000,118.64,119,117.01,117.96,4056817,0
+ABT.US,D,20241127,000000,118.35,120.53,118.1,118.95,3510309,0
+ABT.US,D,20241129,000000,118.71,119.19,117.86,118.77,2523194,0
+ABT.US,D,20241202,000000,118.75,118.81,116.59,116.81,5339311,0
+ABT.US,D,20241203,000000,117.099,117.44,116.07,116.29,4794886,0
+ABT.US,D,20241204,000000,117.01,117.01,115.29,115.97,3557185,0
+ABT.US,D,20241205,000000,115.26,116.2908,114.885,115.59,3269799,0
+ABT.US,D,20241206,000000,115.13,116.2,115.1,115.6,5300680,0
+ABT.US,D,20241209,000000,115.67,115.87,113.85,114.9,4868047,0
+ABT.US,D,20241210,000000,115.08,116.39,114.27,115.5,4072098,0
+ABT.US,D,20241211,000000,115.31,115.585,114.0103,114.14,4748085,0
+ABT.US,D,20241212,000000,114.305,114.775,113.3,113.86,3764687,0
+ABT.US,D,20241213,000000,113.85,114.29,112.14,113.38,4550900,0
+ABT.US,D,20241216,000000,112.7,113.64931,112.385,112.62,5047226,0
+ABT.US,D,20241217,000000,112.21,113.84,112.2,113.29,5805786,0
+ABT.US,D,20241218,000000,113.03,114.15,111.85,111.93,6454872,0
+ABT.US,D,20241219,000000,111.54,113.295,111.28,112.42,7738661,0
+ABT.US,D,20241220,000000,112.655,115.11,112.52,114.23,12311927,0
+ABT.US,D,20241223,000000,114,114.51,112.96,114.31,4028231,0
+ABT.US,D,20241224,000000,113.59,114.83,113.59,114.76,1479984,0
+ABT.US,D,20241226,000000,114.19,115.81,113.8203,115.27,2960675,0
+ABT.US,D,20241227,000000,115.01,115.95,114.51,114.99,2829920,0
+ABT.US,D,20241230,000000,114.13,114.64,112.52,112.8,3476031,0
+ABT.US,D,20241231,000000,113,113.775,112.545,113.11,3520181,0
+ABT.US,D,20250102,000000,113.69,113.96,112.755,113.44,3569139,0
+ABT.US,D,20250103,000000,113.94,114.23,113.275,113.83,4416827,0
+ABT.US,D,20250106,000000,113.51,114.2596,112.785,113.04,6037209,0
+ABT.US,D,20250107,000000,113.37,114.6938,113.17,113.4,5300212,0
+ABT.US,D,20250108,000000,113.495,114.31,112.26,114.25,4455770,0
+ABT.US,D,20250110,000000,113.77,113.84,111.79,112.31,5109130,0
+ABT.US,D,20250113,000000,112.6,113.39,111.98,113.19,4409702,0
+ABT.US,D,20250114,000000,113.56,113.81,112.29,113.02,3972372,0
+ABT.US,D,20250115,000000,112.15,112.76,110.86,111.1,6543692,0
+ABT.US,D,20250116,000000,111.02,113.95,111.02,113.91,5598701,0
+ABT.US,D,20250117,000000,113.62,114.79,113.39,113.48,6459847,0
+ABT.US,D,20250121,000000,114.25,116.9,114.135,116.79,8486265,0
+ABT.US,D,20250122,000000,114.125,119.94,113.5,117.78,13200904,0
+ABT.US,D,20250123,000000,118.015,123.23,117.78,123.22,13089363,0
+ABT.US,D,20250124,000000,122.59,125.67,122.18,125.03,9960512,0
+ABT.US,D,20250127,000000,126.73,129.76,125.474,129.43,11845067,0
+ABT.US,D,20250128,000000,129.75,129.85,126.67,127.39,11948715,0
+ABT.US,D,20250129,000000,128.05,129.3,127.63,127.86,7609799,0
+ABT.US,D,20250130,000000,127.99,129.19,127.19,128.81,6340522,0
+ABT.US,D,20250131,000000,128.37,128.76,127.68,127.93,7129490,0
+ABT.US,D,20250203,000000,126.65,128.95,126.01,128.45,5720601,0
+ABT.US,D,20250204,000000,126.435,129.2,126.0032,129.1,6957675,0
+ABT.US,D,20250205,000000,129.45,132.5,128.95,132.06,8680447,0
+ABT.US,D,20250206,000000,131.8,131.9,128.14,128.22,6469197,0
+ABT.US,D,20250207,000000,128.07,129.49,128.07,129.07,6455324,0
+ABT.US,D,20250210,000000,129.075,131.43,128.6,131.31,5503637,0
+ABT.US,D,20250211,000000,131.04,132.05,130.47,131.44,5314091,0
+ABT.US,D,20250212,000000,130.49,130.8,129.24,130.49,4703801,0
+ABT.US,D,20250213,000000,130.93,132.04,130.55,131.79,4168391,0
+ABT.US,D,20250214,000000,132.325,132.65,130.52,130.61,3733920,0
+ABT.US,D,20250218,000000,129.76,130.82,128.25,130.18,5116301,0
+ABT.US,D,20250219,000000,130.265,132.26,130,132.13,3806989,0
+ABT.US,D,20250220,000000,131.73,133.28,131.35,133.17,5046884,0
+ABT.US,D,20250221,000000,132.41,135.41,132.41,134.92,7160106,0
+ABT.US,D,20250224,000000,134.49,136.5899,134.3,134.95,5947194,0
+ABT.US,D,20250225,000000,135.53,136.45,134.36,135.82,6386137,0
+ABT.US,D,20250226,000000,135.145,136.31,134.2716,135.96,5388266,0
+ABT.US,D,20250227,000000,135.72,136.99,135.22,135.87,4890684,0
+ABT.US,D,20250228,000000,136.4,138.37,134.75,138.01,8756146,0
+ABT.US,D,20250303,000000,138.17,140.84,138.01,140.22,7589766,0
+ABT.US,D,20250304,000000,141,141.23,137.53,137.58,8356486,0
+ABT.US,D,20250305,000000,136.895,138.5,136.035,137.71,8156686,0
+ABT.US,D,20250306,000000,137.06,137.715,133.4575,135.08,9184176,0
+ABT.US,D,20250307,000000,134.505,137.48,133.955,137.14,8255101,0
+ABT.US,D,20250310,000000,136.43,139.15,136.43,137.36,7027987,0
+ABT.US,D,20250311,000000,137.06,137.06,132.31,132.66,9313590,0
+ABT.US,D,20250312,000000,132.29,132.61,129.44,130.28,6770980,0
+ABT.US,D,20250313,000000,130.085,130.8499,129,129.89,9012854,0
+ABT.US,D,20250314,000000,125,128.49,124.5,126.71,9537887,0
+ABT.US,D,20250317,000000,126.71,127.87,126.2,127.64,6663101,0
+ABT.US,D,20250318,000000,127.95,128.619,124.9,126.3,7959839,0
+ABT.US,D,20250319,000000,126.33,127.78,125.775,127.42,5098556,0
+ABT.US,D,20250320,000000,127.33,127.76,126.38,126.78,5158504,0
+ABT.US,D,20250321,000000,126.33,126.81,125.49,126.34,8857060,0
+ABT.US,D,20250324,000000,127.205,127.835,126.6,127.21,5283077,0
+ABT.US,D,20250325,000000,127.68,128.79,124.5,125.6,6726864,0
+ABT.US,D,20250326,000000,125.84,127.34,125.1255,126.61,6053685,0
+ABT.US,D,20250327,000000,127.17,131.93,126.656,131.35,8441445,0
+ABT.US,D,20250328,000000,131.255,133.46,130.75,130.82,6708581,0
+ABT.US,D,20250331,000000,130.81,133.2,130.64,132.65,9669848,0
+ABT.US,D,20250401,000000,132.475,132.63,131.08,131.69,4229092,0
+ABT.US,D,20250402,000000,130.64,132.13,129.7612,131.93,4236241,0
+ABT.US,D,20250403,000000,131.91,133.64,131.48,131.63,6239225,0
+ABT.US,D,20250404,000000,131.23,132.4,124,124.44,10776860,0
+ABT.US,D,20250407,000000,122.295,126.5,120.47,124.86,10371338,0
+ABT.US,D,20250408,000000,127.07,127.96,122.06,123.95,9880098,0
+ABT.US,D,20250409,000000,121.625,127.76,120.85,127.04,10179195,0
+ABT.US,D,20250410,000000,126,126.82,122.02,124.5,11089353,0
+ABT.US,D,20250411,000000,126.055,128.52,124.04,126.88,7357019,0
+ABT.US,D,20250414,000000,127,128.4999,126.84,127.96,6988891,0
+ABT.US,D,20250415,000000,127.62,128.49,125.595,126.22,8639428,0
+ABT.US,D,20250416,000000,129.695,134.16,129.01,129.7,13483166,0
+ABT.US,D,20250417,000000,130.375,132.71,129.66,130.98,10474476,0
+ABT.US,D,20250421,000000,130.97,131.96,128.5105,129.89,6046937,0
+ABT.US,D,20250422,000000,129.93,132.03,129.93,131.73,5837131,0
+ABT.US,D,20250423,000000,132.21,132.89,127.13,129.84,8777184,0
+ABT.US,D,20250424,000000,129.87,130.2,128.03,129.38,6595544,0
+ABT.US,D,20250425,000000,129.27,129.53,127.235,128.85,4849389,0
+ABT.US,D,20250428,000000,129.195,130.12,128.52,129.53,3843266,0
+ABT.US,D,20250429,000000,128.89,131.27,128.8,130.5,4315327,0
+ABT.US,D,20250430,000000,130.54,131.266,128.68,130.75,8510507,0
+ABT.US,D,20250501,000000,129.5,131.63,128,130.88,6769116,0
+ABT.US,D,20250502,000000,131.91,136.8,131.33,132.82,9801692,0
+ABT.US,D,20250505,000000,132.885,133.06,131.45,132.6,5752256,0
+ABT.US,D,20250506,000000,131.95,133.6,130.7,133.06,6290467,0
+ABT.US,D,20250507,000000,133.5,134.43,132.4312,133.95,4925233,0
+ABT.US,D,20250508,000000,133.265,135.22,133.08,134,5994453,0
+ABT.US,D,20250509,000000,133.975,134.97,133.19,133.24,4976167,0
+ABT.US,D,20250512,000000,131.79,133.66,130.1017,131.99,5958544,0
+ABT.US,D,20250513,000000,131.495,131.75,128.92,129.05,6344898,0
+ABT.US,D,20250514,000000,129.125,130.14,128.19,128.56,5267034,0
+ABT.US,D,20250515,000000,128.85,133.425,128.85,133.35,8406704,0
+ABT.US,D,20250516,000000,133.145,135.29,132.77,134.8,7129033,0
+ABT.US,D,20250519,000000,134.99,135.69,134.53,135.55,8012873,0
+ABT.US,D,20250520,000000,135,135.83,134.541,135.2,6455398,0
+ABT.US,D,20250521,000000,135,136.17,133.02,133.05,7209230,0
+ABT.US,D,20250522,000000,132.46,132.88,131.17,131.5,6277122,0
+ABT.US,D,20250523,000000,131.4,132.17,130.43,131.3,6145051,0
+ABT.US,D,20250527,000000,131.85,133.84,131.527,132.94,5591079,0
+ABT.US,D,20250528,000000,133.105,133.6,131.84,132.02,3622453,0
+ABT.US,D,20250529,000000,131.73,133.055,131.35,132.85,3078291,0
+ABT.US,D,20250530,000000,132.88,134.125,131.74,133.58,14236848,0
+ABT.US,D,20250602,000000,132.7,133.74,131.88,133.57,4464080,0
+ABT.US,D,20250603,000000,133.12,133.97,131.61,133.71,5915147,0
+ABT.US,D,20250604,000000,134.41,134.8687,132.94,132.96,4057040,0
+ABT.US,D,20250605,000000,133.39,134.38,132.19,133.94,5587108,0
+ABT.US,D,20250606,000000,134.79,135.22,133.1,133.58,3868057,0
+ABT.US,D,20250609,000000,133.02,134.29,130.825,133.4,6630521,0
+ABT.US,D,20250610,000000,133.45,134.8495,133.33,134.13,3579575,0
+ABT.US,D,20250611,000000,133.98,135.35,132.93,135.28,4100545,0
+ABT.US,D,20250612,000000,135.545,136.89,135.455,136.45,5089115,0
+ABT.US,D,20250613,000000,135.78,137.06,135.25,135.62,3928913,0
+ABT.US,D,20250616,000000,135.56,136.41,133.305,134.01,5084093,0
+ABT.US,D,20250617,000000,133.695,134.01,132.15,132.28,5010926,0
+ABT.US,D,20250618,000000,132.95,133.37,131.6,132.41,4950836,0
+ABT.US,D,20250620,000000,133.66,133.68,131.99,132.99,11338182,0
+ABT.US,D,20250623,000000,133.065,133.47,132.11,133.26,4887246,0
+ABT.US,D,20250624,000000,133.32,139.06,132.38,138.08,9894809,0
+ABT.US,D,20250625,000000,137.87,138.84,136.64,137.4,5507492,0
+ABT.US,D,20250626,000000,137.325,137.54,132.71,133.67,9452900,0
+ABT.US,D,20250627,000000,133.29,134.91,132.88,134.38,9513538,0
+ABT.US,D,20250630,000000,134.01,136.26,134,136.01,5749700,0
+ABT.US,D,20250701,000000,135.54,137.0836,134.81,136.26,5337856,0
+ABT.US,D,20250702,000000,135.27,136.34,133.8406,134.11,4319684,0
+ABT.US,D,20250703,000000,134.7,135.2443,133.2,134.44,3114335,0
+ABT.US,D,20250707,000000,134.685,134.91,132.85,133.7,8927599,0
+ABT.US,D,20250708,000000,133.24,134.73,132.85,133.36,4782570,0
+ABT.US,D,20250709,000000,133.47,133.77,131.47,133.22,4613933,0
+ABT.US,D,20250710,000000,133.14,135.05,133.01,133.6,4857081,0
+ABT.US,D,20250711,000000,133.27,133.58,131.26,132.02,4661568,0
+ABT.US,D,20250714,000000,132.02,133.09,131.71,132.03,4881683,0
+ABT.US,D,20250715,000000,131.895,132.44,130.3,131.49,5084847,0
+ABT.US,D,20250716,000000,132.12,133.025,130.31,131.74,9892958,0
+ABT.US,D,20250717,000000,126.65,126.86,119.77,120.51,27560609,0
+ABT.US,D,20250718,000000,122.63,125.63,122.27,123.67,19571878,0
+ABT.US,D,20250721,000000,123.53,126.03,121.6,124.42,10307985,0
+ABT.US,D,20250722,000000,124.33,126.38,124.23,125.73,7098443,0
+ABT.US,D,20250723,000000,126.32,127.04,123.25,125.83,6439582,0
+ABT.US,D,20250724,000000,125.28,125.98,124.695,125.64,4708230,0
+ABT.US,D,20250725,000000,125.77,126.725,125.45,126.54,4741277,0
+ABT.US,D,20250728,000000,126.15,126.99,125.625,126.35,8168448,0
+ABT.US,D,20250729,000000,126.1,128.1,125.47,128.01,5834139,0
+ABT.US,D,20250730,000000,128.01,129.7,127.08,128.55,5359672,0
+ABT.US,D,20250731,000000,127.54,129.15,125.81,126.19,6722644,0
+ABT.US,D,20250801,000000,125.47,127.77,125.47,127.29,5453261,0
+ABT.US,D,20250804,000000,127.45,130.13,127.45,129.93,5671459,0
+ABT.US,D,20250805,000000,129.91,131.48,129.25,130.69,5355471,0
+ABT.US,D,20250806,000000,130.08,131.72,129.81,130.93,5170125,0
+ABT.US,D,20250807,000000,131.16,132.5,130.73,132.06,4690729,0
+ABT.US,D,20250808,000000,131.8,134.71,131.75,134.28,4985614,0
+ABT.US,D,20250811,000000,134.08,134.35,130.55,131.36,7125727,0
+ABT.US,D,20250812,000000,131.74,131.89,129.62,131.02,5657521,0
+ABT.US,D,20250813,000000,131.12,131.65,128.33,129.4,6723933,0
+ABT.US,D,20250814,000000,129.105,130.14,128.53,129.28,9688357,0
+ABT.US,D,20250815,000000,129.92,132.35,129.665,131.75,6784760,0
+ABT.US,D,20250818,000000,131.65,132.3,130.16,130.27,3831433,0
+ABT.US,D,20250819,000000,129.92,131.72,128.68,131.25,4845734,0
+ABT.US,D,20250820,000000,132.05,133.81,131.72,132.44,3639871,0
+ABT.US,D,20250821,000000,132.22,133.2,131.75,132,3980063,0
+ABT.US,D,20250822,000000,132.56,133.62,131.34,132.59,4130380,0
+ABT.US,D,20250825,000000,132.72,132.96,131.49,131.87,4705847,0
+ABT.US,D,20250826,000000,131.8,132.35,131.38,131.59,6076566,0
+ABT.US,D,20250827,000000,131.47,131.75,130.5616,131.46,4759172,0
+ABT.US,D,20250828,000000,130.92,131.635,130.14,131.37,4674999,0
+ABT.US,D,20250829,000000,132.015,132.845,131.17,132.66,4430659,0
+ABT.US,D,20250902,000000,132.685,133.395,130.84,131.46,5779158,0
+ABT.US,D,20250903,000000,131.15,132.19,130.21,132.18,4806505,0
+ABT.US,D,20250904,000000,132.18,133.84,131.7,132.81,5073766,0
+ABT.US,D,20250905,000000,132.515,134.325,132.445,132.94,3286917,0
+ABT.US,D,20250908,000000,132.26,133.09,131.61,132.2,5070307,0
+ABT.US,D,20250909,000000,132.025,133.1679,131.645,131.95,4641401,0
+ABT.US,D,20250910,000000,131.85,131.85,127.445,129.36,7397214,0
+ABT.US,D,20250911,000000,129.69,132.68,129.3975,132.65,5578384,0
+ABT.US,D,20250912,000000,131.6,134.96,131.4,133.73,5700367,0
+ABT.US,D,20250915,000000,133.88,134.345,130.96,131.33,4057870,0
+ABT.US,D,20250916,000000,131.755,133.66,131.2,132.76,5401591,0
+ABT.US,D,20250917,000000,132.71,134.22,132.71,134.17,5113326,0
+ABT.US,D,20250918,000000,134.09,134.78,132.095,134.57,5891931,0
+ABT.US,D,20250919,000000,134.7,136.73,133.72,136.04,11547416,0
+ABT.US,D,20250922,000000,135.33,137.49,134.95,136.62,4837228,0
+ABT.US,D,20250923,000000,136.28,136.88,135.041,135.89,5136718,0
+ABT.US,D,20250924,000000,136.0779,136.83,133.79,133.89,3932420,0
+ABT.US,D,20250925,000000,134.43,134.43,131.18,133.31,4963374,0
+ABT.US,D,20250926,000000,133.98,134.2,133.1,133.55,4182140,0
+ABT.US,D,20250929,000000,133.01,133.5,131.71,133.11,4351894,0
+ABT.US,D,20250930,000000,132.73,134.5,132.18,133.94,7538490,0
+ABT.US,D,20251001,000000,134.8,135.45,129.08,133.47,10614091,0
+ABT.US,D,20251002,000000,132.42,133.3938,130.51,132.99,5916689,0
+ABT.US,D,20251003,000000,133.25,135.365,132.79,134.59,5362213,0
+ABT.US,D,20251006,000000,134.315,135.24,133.45,133.74,6745885,0
+ABT.US,D,20251007,000000,134.085,134.085,131.93,133.02,4816431,0
+ABT.US,D,20251008,000000,132.81,134.72,132.17,134.27,6654832,0
+ABT.US,D,20251009,000000,134.315,135.125,133,133.31,3237667,0
+ABT.US,D,20251010,000000,134.19,134.5,132.045,132.57,5654455,0
+ABT.US,D,20251013,000000,132,132.76,130.87,131.38,4008306,0
+ABT.US,D,20251014,000000,131.46,133.34,131.23,133.27,8147880,0
+ABT.US,D,20251015,000000,128.01,131.475,125.74,129.45,14906379,0
+ABT.US,D,20251016,000000,129.53,131.16,126.87,127.63,9768055,0
+ABT.US,D,20251017,000000,127.86,129.26,127.21,128.54,6806829,0
+ABT.US,D,20251020,000000,128.44,129.815,128.13,129.51,5810257,0
+ABT.US,D,20251021,000000,129.01,129.3,127.51,127.54,4934677,0
+ABT.US,D,20251022,000000,127.62,128.9379,127.11,127.95,6186776,0
+ABT.US,D,20251023,000000,128.02,128.7716,126.065,126.34,6700553,0
+ABT.US,D,20251024,000000,126.5,128.11,125,126.85,5071111,0
+ABT.US,D,20251027,000000,126.06,127.66,125.15,127.18,6254193,0
+ABT.US,D,20251028,000000,127,128.45,126.19,126.61,4763022,0
+ABT.US,D,20251029,000000,126.17,126.55,124.12,124.43,5182320,0
+ABT.US,D,20251030,000000,124.85,126.43,124.3287,124.67,4877398,0
+ABT.US,D,20251031,000000,124,124.325,122.61,123.62,7045258,0
+ABT.US,D,20251103,000000,123.71,124.055,122.44,123.84,5833267,0
+ABT.US,D,20251104,000000,124.295,125.8499,123.84,125.8,5607685,0
+ABT.US,D,20251105,000000,125.89,126.71,123.92,124.54,4597534,0
+ABT.US,D,20251106,000000,123.85,125,123.35,124.95,4714711,0
+ABT.US,D,20251107,000000,125.89,126.62,124.65,126.36,5458532,0
+ABT.US,D,20251110,000000,125.42,126.15,124.55,125.89,4251947,0
+ABT.US,D,20251111,000000,126.625,127.15,125.77,127,5294263,0
+ABT.US,D,20251112,000000,126.94,129.0799,126.55,128.82,4979862,0
+ABT.US,D,20251113,000000,128.51,129.59,128,129.26,5182499,0
+ABT.US,D,20251114,000000,129.285,130.96,128.77,130.59,6998982,0
+ABT.US,D,20251117,000000,130.675,131.925,129.95,130.03,5816766,0
+ABT.US,D,20251118,000000,130.74,132.025,129.29,130,6774995,0
+ABT.US,D,20251119,000000,129.89,131.49,124.58,126.15,10296518,0
+ABT.US,D,20251120,000000,122.5,125.7225,122.095,123.97,11653961,0
+ABT.US,D,20251121,000000,124.68,128.715,123.885,128.11,9400951,0
+ABT.US,D,20251124,000000,127.675,129.52,126.72,127.19,14041294,0
+ABT.US,D,20251125,000000,127.29,128.81,126.23,128.05,8035503,0
+ABT.US,D,20251126,000000,128.075,129.015,127.02,128.54,5474238,0
+ABT.US,D,20251128,000000,128.16,129.39,128,128.9,2572367,0
+ABT.US,D,20251201,000000,128.745,129.85,127.96,128.01,5767009,0
+ABT.US,D,20251202,000000,128.445,128.99,125.64,126.32,5479989,0
+ABT.US,D,20251203,000000,126.28,127.565,125.21,125.29,4918925,0
+ABT.US,D,20251204,000000,125.3,125.57,124.06,125.4,5227065,0
+ABT.US,D,20251205,000000,125.55,126.05,124.64,125.08,4361096,0
+ABT.US,D,20251208,000000,124.62,124.62,121.713,122.09,6392092,0
+ABT.US,D,20251209,000000,122.83,123.23,121.06,121.25,5229193,0
+ABT.US,D,20251210,000000,121.26,123.09,120.7,122.55,6716496,0
+ABT.US,D,20251211,000000,123.025,124.24,122.63,123.28,5390007,0
+ABT.US,D,20251212,000000,123.47,125.58,122.91,125.46,4765258,0
+ABT.US,D,20251215,000000,125.725,129.64,125.2,128.47,7715980,0
+ABT.US,D,20251216,000000,128.41,128.6,126.3,126.86,5764192,0
+ABT.US,D,20251217,000000,126.75,127.67,125.94,126.71,8049064,0
+ABT.US,D,20251218,000000,126.575,127.575,124.93,125.12,5891883,0
+ABT.US,D,20251219,000000,125.04,126.13,123.76,125.45,14795717,0
+ABT.US,D,20251222,000000,125.085,127.24,124.77,125.2,5057974,0
+ABT.US,D,20251223,000000,125,125.18,123.85,124.54,7534879,0
+ABT.US,D,20251224,000000,124.09,125.3268,124,124.81,1632214,0
+ABT.US,D,20251226,000000,124.99,125.185,124.26,124.84,2120811,0
+ABT.US,D,20251229,000000,125.27,125.49,124.49,124.57,4469041,0
+ABT.US,D,20251230,000000,124.425,126.2,124.36,125.78,5271167,0
+ABT.US,D,20251231,000000,125.8,126.2413,125.24,125.29,3157254,0
+ABT.US,D,20260102,000000,124.7,125.25,123.64,124.19,5014256,0
+ABT.US,D,20260105,000000,123.63,126.56,122.5,126.45,6548712,0
+ABT.US,D,20260106,000000,126.84,129.455,126.55,127.78,8327529,0
+ABT.US,D,20260107,000000,128.45,128.6,126.27,127.04,6632314,0
+ABT.US,D,20260108,000000,127.1,128.1,126.06,126.18,4344599,0
+ABT.US,D,20260109,000000,126.42,127.14,125.23,125.92,4317611,0
+ABT.US,D,20260112,000000,126.395,126.605,123.45,124.64,5524324,0
+ABT.US,D,20260113,000000,124.485,124.67,122.2,124.3,5169800,0
+ABT.US,D,20260114,000000,123.68,125.09,122.99,125,7187839,0
+ABT.US,D,20260115,000000,124.225,124.42,123,123.53,7079477,0
+ABT.US,D,20260116,000000,123.415,123.49,121.535,121.76,10418196,0
+ABT.US,D,20260120,000000,121.37,121.5,120.25,121.14,12634014,0
+ABT.US,D,20260121,000000,121.845,122.49,120.33,120.73,12557256,0
+ABT.US,D,20260122,000000,107.53,114,105.78,108.61,37099371,0
+ABT.US,D,20260123,000000,108.27,110.05,106.08,107.42,21813144,0
+ABT.US,D,20260126,000000,107.75,110.39,107.59,108.77,19094231,0
+ABT.US,D,20260127,000000,108.01,109.35,106.96,108.27,16594472,0
+ABT.US,D,20260128,000000,107.8,108.63,105.27,106.05,15120477,0
+ABT.US,D,20260129,000000,106.295,107.16,105.34,106.09,15687873,0
+ABT.US,D,20260130,000000,106.16,109.475,105.68,109.3,17531427,0
+ABT.US,D,20260202,000000,109.23,111,108.87,109.41,11447372,0
+ABT.US,D,20260203,000000,106.97,109.115,106.25,109.02,14645415,0
+ABT.US,D,20260204,000000,109.2,109.73,107.64,108.2,13163459,0
+ABT.US,D,20260205,000000,109.16,110.14,107.91,109.08,13555143,0
+ABT.US,D,20260206,000000,110.1,111.055,108.95,110.83,9919639,0
+ABT.US,D,20260209,000000,110.5,111.27,109.5,111.07,11720134,0
+ABT.US,D,20260210,000000,111.18,112.75,111,112.28,10513028,0
+ABT.US,D,20260211,000000,111.74,113.73,111.38,113.59,9306537,0
+ABT.US,D,20260212,000000,113.25,113.76,111.43,111.47,11541023,0
+ABT.US,D,20260213,000000,111.77,113.11,111.4,112.68,7696671,0
+ABT.US,D,20260217,000000,113.19,113.59,111.9301,112.26,6568863,0
+ABT.US,D,20260218,000000,111.92,113.38,111.63,113.29,7824406,0
diff --git a/daily/us/nyse stocks/1/acn.us.txt b/daily/us/nyse stocks/1/acn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7dedd68c54921d4883d005bcfb0ba618663d9f2
--- /dev/null
+++ b/daily/us/nyse stocks/1/acn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACN.US,D,20050225,000000,19.457,19.8746,19.457,19.8746,2967964.9821928,0
+ACN.US,D,20050228,000000,19.7198,20.583,19.6842,20.1921,5887596.4251445,0
+ACN.US,D,20050301,000000,20.2149,20.5224,20.0473,20.2219,2311738.0734545,0
+ACN.US,D,20050302,000000,20.2307,20.2307,19.9252,20.0889,1918074.1024259,0
+ACN.US,D,20050303,000000,20.0473,20.1266,19.7715,19.8419,1572371.7113488,0
+ACN.US,D,20050304,000000,19.953,20.2705,19.827,20.0473,2928865.9119289,0
+ACN.US,D,20050307,000000,19.9977,20.2149,19.827,20.1434,2435618.6612669,0
+ACN.US,D,20050308,000000,20.0055,20.1841,19.9887,20.0125,1874294.7964389,0
+ACN.US,D,20050309,000000,19.953,20.0889,19.8349,19.8885,2491165.5898759,0
+ACN.US,D,20050310,000000,19.8568,19.8746,19.5751,19.7198,1567181.4176294,0
+ACN.US,D,20050311,000000,19.5195,19.5988,19.2843,19.328,3467289.5839589,0
+ACN.US,D,20050314,000000,19.3359,19.4332,19.1405,19.3439,2626440.8330007,0
+ACN.US,D,20050315,000000,19.4946,19.5423,18.8855,18.952,5896206.9298933,0
+ACN.US,D,20050316,000000,19.0056,19.0621,18.8647,18.9888,4699649.1757483,0
+ACN.US,D,20050317,000000,19.0472,19.1484,18.831,18.9272,4131494.9690593,0
+ACN.US,D,20050318,000000,18.9272,18.9272,18.5949,18.699,2996565.5267063,0
+ACN.US,D,20050321,000000,18.8141,19.0681,18.7536,18.9748,3155749.9904043,0
+ACN.US,D,20050322,000000,18.9818,19.5561,18.9818,19.1871,5990854.9448055,0
+ACN.US,D,20050323,000000,19.077,19.2675,19.0224,19.203,3631410.3203978,0
+ACN.US,D,20050324,000000,19.203,19.328,19.1087,19.2843,2467888.3976893,0
+ACN.US,D,20050328,000000,19.3439,19.5988,19.3439,19.4182,2185832.3739539,0
+ACN.US,D,20050329,000000,19.2426,19.4738,19.0919,19.0919,3183592.504062,0
+ACN.US,D,20050330,000000,19.1405,19.4391,19.1087,19.4094,1874166.77793,0
+ACN.US,D,20050331,000000,19.4094,19.5988,19.0849,19.0849,2705021.0130155,0
+ACN.US,D,20050401,000000,19.7357,19.9162,19.2208,19.3131,4901104.9478796,0
+ACN.US,D,20050404,000000,19.1237,19.3359,19.0681,19.2426,4044435.326864,0
+ACN.US,D,20050405,000000,19.3131,19.6782,19.2754,19.6454,2987963.0861157,0
+ACN.US,D,20050406,000000,19.6395,19.8647,19.6395,19.7357,2948984.9782225,0
+ACN.US,D,20050407,000000,19.7565,19.7963,19.3677,19.6692,3905494.9239093,0
+ACN.US,D,20050408,000000,18.7714,18.9679,18.2149,18.7298,17766178.837663,0
+ACN.US,D,20050411,000000,18.7298,18.7298,17.9788,18.4461,4299408.883837,0
+ACN.US,D,20050412,000000,18.5442,18.5442,18.2477,18.5244,3792494.9013343,0
+ACN.US,D,20050413,000000,18.7228,18.7298,18.2069,18.2724,4929065.3998486,0
+ACN.US,D,20050414,000000,18.2942,18.4768,17.9629,18.0671,6333268.1674216,0
+ACN.US,D,20050415,000000,17.8697,17.9937,17.7487,17.7814,8516950.4352378,0
+ACN.US,D,20050418,000000,17.8608,17.9788,17.7427,17.834,6805513.3264847,0
+ACN.US,D,20050419,000000,17.7665,18.0433,17.6634,17.7347,4486308.8507036,0
+ACN.US,D,20050420,000000,17.7814,17.9143,17.2843,17.3082,8390537.7018003,0
+ACN.US,D,20050421,000000,17.3856,17.6455,17.1872,17.3538,8907573.2106649,0
+ACN.US,D,20050422,000000,17.3538,17.3856,16.8479,17.1872,8187821.9049751,0
+ACN.US,D,20050425,000000,17.1634,17.3082,17.0989,17.2675,4792912.171517,0
+ACN.US,D,20050426,000000,17.1474,17.2923,16.954,17.0314,3106275.3728005,0
+ACN.US,D,20050427,000000,16.7546,17.0919,16.6267,16.966,4912237.5180558,0
+ACN.US,D,20050428,000000,16.8717,17.1336,16.8311,17.085,6272401.9185646,0
+ACN.US,D,20050429,000000,17.1872,17.3687,17.0007,17.1474,4805945.8669514,0
+ACN.US,D,20050502,000000,17.1088,17.4173,17.0681,17.3598,4353059.7272866,0
+ACN.US,D,20050503,000000,17.5443,17.6216,17.3538,17.4659,4031021.6079819,0
+ACN.US,D,20050504,000000,17.4262,17.591,17.2843,17.4659,3716192.8459662,0
+ACN.US,D,20050505,000000,17.3459,17.5363,17.1088,17.2457,4022163.1303734,0
+ACN.US,D,20050506,000000,17.1872,17.4173,17.0989,17.3856,3502340.4468858,0
+ACN.US,D,20050509,000000,17.3459,17.4659,17.2457,17.4511,3375173.7146716,0
+ACN.US,D,20050510,000000,17.33,17.4967,17.2397,17.2755,2868634.7155177,0
+ACN.US,D,20050511,000000,17.2457,17.4729,17.2308,17.3211,3152713.8349017,0
+ACN.US,D,20050512,000000,17.2923,17.6216,17.2923,17.3776,2416002.5968311,0
+ACN.US,D,20050513,000000,16.5949,17.591,16.5949,17.4262,5354996.0832404,0
+ACN.US,D,20050516,000000,17.4967,17.5047,17.2308,17.3926,1126196.9672139,0
+ACN.US,D,20050517,000000,17.2595,17.4511,17.2457,17.4262,1600210.1929274,0
+ACN.US,D,20050518,000000,17.3598,17.9629,17.3459,17.7814,6034002.2224061,0
+ACN.US,D,20050519,000000,17.704,18.0978,17.704,18.0115,3574088.269,0
+ACN.US,D,20050520,000000,17.8985,18.2229,17.8985,17.9541,3320758.7922476,0
+ACN.US,D,20050523,000000,17.8985,18.1981,17.7992,17.9867,2960754.616884,0
+ACN.US,D,20050524,000000,17.8062,18.0026,17.6693,17.9143,5312604.8204562,0
+ACN.US,D,20050525,000000,17.9541,17.9541,17.6216,17.6554,3440084.1387864,0
+ACN.US,D,20050526,000000,17.7992,18.326,17.7913,18.2069,4482891.6637336,0
+ACN.US,D,20050527,000000,18.1901,18.4391,18.1831,18.2556,4427088.6981067,0
+ACN.US,D,20050531,000000,18.091,18.3975,18.091,18.3975,4253726.4365522,0
+ACN.US,D,20050601,000000,18.3667,18.5394,18.2556,18.4589,3005931.0382517,0
+ACN.US,D,20050602,000000,18.4927,18.8072,18.4461,18.6822,1969451.8613275,0
+ACN.US,D,20050603,000000,18.5394,18.6505,18.3747,18.5394,2357038.4812521,0
+ACN.US,D,20050606,000000,18.3975,18.7378,18.334,18.706,2609735.929618,0
+ACN.US,D,20050607,000000,18.7714,19.0621,18.699,18.8935,3106524.35368,0
+ACN.US,D,20050608,000000,18.8935,18.9272,18.5442,18.6505,1893781.834346,0
+ACN.US,D,20050609,000000,18.6663,18.7228,18.5165,18.7149,2270739.8939719,0
+ACN.US,D,20050610,000000,18.7149,18.9183,18.6573,18.9183,1453298.3697488,0
+ACN.US,D,20050613,000000,18.8141,19.0532,18.7714,18.8499,2103580.9859908,0
+ACN.US,D,20050614,000000,18.7854,18.823,18.3915,18.4391,3078814.89863,0
+ACN.US,D,20050615,000000,18.4391,18.6187,18.1128,18.1673,2746526.2264349,0
+ACN.US,D,20050616,000000,18.1743,18.5394,18.1365,18.454,3532333.0666814,0
+ACN.US,D,20050617,000000,18.454,18.7536,18.3082,18.6663,2229993.7194282,0
+ACN.US,D,20050620,000000,18.6425,18.9888,18.4927,18.8499,4063167.3579744,0
+ACN.US,D,20050621,000000,18.8072,18.9679,18.7913,18.8717,1881253.1568089,0
+ACN.US,D,20050622,000000,18.8717,18.952,18.8072,18.8935,2525334.435517,0
+ACN.US,D,20050623,000000,18.8409,18.8499,18.1743,18.1743,3466658.563592,0
+ACN.US,D,20050624,000000,18.2308,18.2397,17.8846,18.0978,3003523.8870764,0
+ACN.US,D,20050627,000000,18.1128,18.1743,17.8608,17.9541,1286393.482746,0
+ACN.US,D,20050628,000000,18.1058,18.4302,18.076,18.3826,1562503.1979456,0
+ACN.US,D,20050629,000000,18.2874,18.3429,17.8608,17.8776,2836749.0346219,0
+ACN.US,D,20050630,000000,17.827,18.1058,17.827,17.9143,5573147.6865766,0
+ACN.US,D,20050701,000000,17.9371,18.3975,17.9282,18.3975,2118006.7567071,0
+ACN.US,D,20050705,000000,18.3826,18.3975,17.9867,18.2804,3736820.9622361,0
+ACN.US,D,20050706,000000,18.2556,18.6822,18.2477,18.6505,3462102.3142987,0
+ACN.US,D,20050707,000000,18.6187,18.6573,17.5443,17.5443,6358447.4928862,0
+ACN.US,D,20050708,000000,18.8499,19.2506,18.7298,19.1335,12395490.910894,0
+ACN.US,D,20050711,000000,18.9748,19.3002,18.9679,19.1405,4087328.5834862,0
+ACN.US,D,20050712,000000,19.1405,19.1643,18.6743,18.7626,4508706.0416438,0
+ACN.US,D,20050713,000000,18.6663,18.7298,18.5244,18.5869,3840579.4596957,0
+ACN.US,D,20050714,000000,19.3359,19.3359,18.5691,18.6663,4158827.424721,0
+ACN.US,D,20050715,000000,18.6107,18.6822,18.4391,18.5691,3098683.9760243,0
+ACN.US,D,20050718,000000,18.5442,18.9183,18.5394,18.8002,2853826.9053141,0
+ACN.US,D,20050719,000000,18.9679,19.5195,18.961,19.4094,5968077.7304176,0
+ACN.US,D,20050720,000000,19.1237,19.4262,19.0849,19.3855,3958643.7735207,0
+ACN.US,D,20050721,000000,19.3191,19.7506,19.2843,19.6395,3939155.7275939,0
+ACN.US,D,20050722,000000,19.4391,19.6306,19.2843,19.5988,3239771.4610575,0
+ACN.US,D,20050725,000000,19.4391,19.7427,19.203,19.6395,3129432.6106362,0
+ACN.US,D,20050726,000000,19.5195,19.7883,19.3607,19.7506,2563424.4780059,0
+ACN.US,D,20050727,000000,19.7565,19.8349,19.6058,19.7963,4011914.5935225,0
+ACN.US,D,20050728,000000,19.7655,19.8349,19.7427,19.7655,4798605.4670943,0
+ACN.US,D,20050729,000000,19.6395,19.8121,19.6147,19.7883,4423924.5240952,0
+ACN.US,D,20050801,000000,19.5988,19.8349,19.5661,19.7565,2783474.1825412,0
+ACN.US,D,20050802,000000,19.7565,20.1584,19.7565,20.1584,3910934.1985082,0
+ACN.US,D,20050803,000000,20.0403,20.2992,19.9977,20.2387,3448564.6089867,0
+ACN.US,D,20050804,000000,20.0541,20.3081,19.9322,19.9977,3078814.89863,0
+ACN.US,D,20050805,000000,19.8201,19.9887,19.7565,19.8746,3616222.4867466,0
+ACN.US,D,20050808,000000,19.7793,19.9322,19.6226,19.7565,2887740.7219573,0
+ACN.US,D,20050809,000000,19.7427,20.1266,19.7357,20.072,2601891.5198832,0
+ACN.US,D,20050810,000000,20.072,20.2307,19.9401,20.0631,2174823.7902077,0
+ACN.US,D,20050811,000000,19.9977,20.1434,19.8647,19.9322,3259009.518085,0
+ACN.US,D,20050812,000000,19.7357,19.9074,19.6692,19.8647,1820260.9054824,0
+ACN.US,D,20050815,000000,19.7963,19.945,19.7278,19.8349,1205784.1589641,0
+ACN.US,D,20050816,000000,19.7198,19.9074,19.7198,19.8201,2334388.2773533,0
+ACN.US,D,20050817,000000,19.7793,19.7793,19.457,19.6534,3436790.9382462,0
+ACN.US,D,20050818,000000,19.6395,19.8568,19.6395,19.8349,2044105.8043959,0
+ACN.US,D,20050819,000000,19.8201,19.9074,19.7109,19.7715,1533399.6515742,0
+ACN.US,D,20050822,000000,19.8041,19.9074,19.4897,19.6534,2744122.0993188,0
+ACN.US,D,20050823,000000,19.6226,19.7883,19.5195,19.5195,1944649.5352515,0
+ACN.US,D,20050824,000000,19.5284,19.6534,19.4391,19.4897,2620239.4954669,0
+ACN.US,D,20050825,000000,19.4897,19.827,19.4391,19.7506,1603880.3928561,0
+ACN.US,D,20050826,000000,19.5988,19.692,19.4391,19.4818,1962238.4719595,0
+ACN.US,D,20050829,000000,19.3607,19.4897,19.2923,19.3607,2698696.6970716,0
+ACN.US,D,20050830,000000,19.3439,19.3607,19.1732,19.2923,2099784.7835929,0
+ACN.US,D,20050831,000000,19.2605,19.3439,19.0919,19.2843,3450080.6706985,0
+ACN.US,D,20050901,000000,19.3607,19.9252,19.3191,19.692,3176759.1381417,0
+ACN.US,D,20050902,000000,19.692,20.0185,19.6454,20.0055,1989192.9202129,0
+ACN.US,D,20050906,000000,20.0055,20.3508,19.9977,20.3171,2681862.7671601,0
+ACN.US,D,20050907,000000,20.3508,20.4301,20.2307,20.3826,2880403.3461594,0
+ACN.US,D,20050908,000000,20.3608,20.5055,20.2705,20.3875,2907102.7654147,0
+ACN.US,D,20050909,000000,20.3666,20.4222,20.1336,20.2387,2570760.8457841,0
+ACN.US,D,20050912,000000,20.2149,20.5055,20.1514,20.3171,2465357.260084,0
+ACN.US,D,20050913,000000,19.9977,20.0978,19.8488,19.8488,2761837.0384963,0
+ACN.US,D,20050914,000000,20.1127,20.2487,19.8488,20.2219,2477377.8956646,0
+ACN.US,D,20050915,000000,19.8349,20.1841,19.8349,20.0889,2206960.4680224,0
+ACN.US,D,20050916,000000,20.1921,20.9509,20.0541,20.7615,10498417.892047,0
+ACN.US,D,20050919,000000,20.6355,20.7694,20.1672,20.3875,3583199.759567,0
+ACN.US,D,20050920,000000,20.3508,20.6186,20.199,20.3826,1461521.7949115,0
+ACN.US,D,20050921,000000,20.3964,20.4301,20.1127,20.1921,3024153.011366,0
+ACN.US,D,20050922,000000,19.7565,20.0333,19.4897,19.9162,2378929.6462753,0
+ACN.US,D,20050923,000000,19.8349,19.9887,19.6614,19.9074,1032810.9930351,0
+ACN.US,D,20050926,000000,19.8041,19.9887,19.7198,19.9887,1642859.508769,0
+ACN.US,D,20050927,000000,19.9887,20.0541,19.7565,19.8419,1714981.3062123,0
+ACN.US,D,20050928,000000,19.8121,19.9322,19.5988,19.7883,2170648.5723817,0
+ACN.US,D,20050929,000000,19.5988,19.8647,19.4818,19.7963,2607713.8419891,0
+ACN.US,D,20050930,000000,19.7565,20.3171,19.7427,20.1196,2207088.4865313,0
+ACN.US,D,20051003,000000,20.0185,20.2307,19.9401,20.1742,2483703.2196283,0
+ACN.US,D,20051004,000000,20.5383,20.5383,19.9887,20.0403,3193966.0353625,0
+ACN.US,D,20051005,000000,20.0333,20.1514,19.7198,19.7198,1320811.3092667,0
+ACN.US,D,20051006,000000,19.692,19.953,19.5561,19.953,2807011.4438245,0
+ACN.US,D,20051007,000000,20.7536,21.2902,20.6752,21.077,10025290.715698,0
+ACN.US,D,20051010,000000,20.583,20.9163,20.2069,20.2565,4969814.5984517,0
+ACN.US,D,20051011,000000,20.3508,20.3608,19.8419,19.9629,3941682.8331201,0
+ACN.US,D,20051012,000000,19.6782,20.0273,19.6614,19.8201,2625426.7651271,0
+ACN.US,D,20051013,000000,19.3945,19.7565,19.3945,19.7565,2204813.3859439,0
+ACN.US,D,20051014,000000,20.1127,20.325,19.9887,20.1672,4128331.8030676,0
+ACN.US,D,20051017,000000,19.953,20.1672,19.9322,20.1584,2418155.7270281,0
+ACN.US,D,20051018,000000,20.1514,20.5383,20.0125,20.3608,4167810.8967791,0
+ACN.US,D,20051019,000000,20.5224,20.8786,20.2992,20.7972,3907773.048556,0
+ACN.US,D,20051020,000000,20.6276,20.8052,20.5611,20.7694,4194380.281486,0
+ACN.US,D,20051021,000000,20.5452,20.7615,20.5452,20.6276,2379054.6407248,0
+ACN.US,D,20051024,000000,20.5135,20.9261,20.5135,20.9261,2562917.444069,0
+ACN.US,D,20051025,000000,20.7853,20.822,20.199,20.4807,2055748.4325682,0
+ACN.US,D,20051026,000000,20.4529,20.9163,20.4064,20.6573,2079666.725319,0
+ACN.US,D,20051027,000000,20.583,20.6673,20.334,20.6444,1420397.6129596,0
+ACN.US,D,20051028,000000,20.5611,20.7853,20.3746,20.6752,3102352.1599133,0
+ACN.US,D,20051031,000000,20.5135,20.822,20.2992,20.7922,3635838.5511823,0
+ACN.US,D,20051101,000000,20.6186,20.9411,20.5452,20.9163,3579402.5491493,0
+ACN.US,D,20051102,000000,20.7853,21.0978,20.7853,20.8052,3532078.0376833,0
+ACN.US,D,20051103,000000,20.813,20.9093,20.578,20.6444,2825865.4453253,0
+ACN.US,D,20051104,000000,20.6355,20.9093,20.5611,20.8448,2106239.1340852,0
+ACN.US,D,20051107,000000,20.6276,20.9261,20.5918,20.8706,2575317.0950774,0
+ACN.US,D,20051108,000000,20.828,20.9321,20.583,20.8865,1841770.0310184,0
+ACN.US,D,20051109,000000,20.828,20.9261,20.6752,20.9093,2265801.6051914,0
+ACN.US,D,20051110,000000,20.7972,21.063,20.7069,21.0542,1865307.2923018,0
+ACN.US,D,20051111,000000,20.9758,21.063,20.9509,20.9917,1315751.0500957,0
+ACN.US,D,20051114,000000,20.6098,21.0908,20.6098,21.0075,2128635.3170057,0
+ACN.US,D,20051115,000000,20.9411,21.0908,20.9411,20.9996,1865813.3182189,0
+ACN.US,D,20051116,000000,21.077,21.6772,21.0075,21.5651,3871580.0992464,0
+ACN.US,D,20051117,000000,21.5412,22.3101,21.5284,22.3031,4506678.9139162,0
+ACN.US,D,20051118,000000,22.2853,22.3031,21.703,22.0641,3912708.3132774,0
+ACN.US,D,20051121,000000,21.9698,22.1117,21.7337,22.1057,2036392.4372293,0
+ACN.US,D,20051122,000000,21.9926,22.1216,21.8974,21.9311,1744337.8655423,0
+ACN.US,D,20051123,000000,21.8726,21.939,21.6533,21.6772,2051194.1993143,0
+ACN.US,D,20051125,000000,21.6127,22.1672,21.6127,22.0482,1082794.6606152,0
+ACN.US,D,20051128,000000,21.946,21.9768,21.7516,21.8905,1169849.2627117,0
+ACN.US,D,20051129,000000,21.9152,22.5145,21.8905,22.3171,4787091.8654506,0
+ACN.US,D,20051130,000000,22.2446,22.6266,22.2288,22.4758,4206653.9300251,0
+ACN.US,D,20051201,000000,22.5213,23.3358,22.4966,23.0293,5443824.800106,0
+ACN.US,D,20051202,000000,23.0442,23.1861,22.822,23.0601,2750448.4313023,0
+ACN.US,D,20051205,000000,22.9995,23.2267,22.6107,22.7377,3255846.3520933,0
+ACN.US,D,20051206,000000,22.7188,22.9182,22.6811,22.7991,2408542.2426231,0
+ACN.US,D,20051207,000000,22.8289,22.8696,22.6414,22.7119,2310095.0012535,0
+ACN.US,D,20051208,000000,22.6414,22.7119,22.191,22.3171,2526219.4768621,0
+ACN.US,D,20051209,000000,22.441,22.569,22.1414,22.3249,3311014.2652744,0
+ACN.US,D,20051212,000000,22.3409,22.6732,22.3249,22.441,2786762.3429825,0
+ACN.US,D,20051213,000000,22.441,22.5442,22.3171,22.3567,4946403.3396377,0
+ACN.US,D,20051214,000000,22.441,22.9907,22.441,22.8289,4423797.5136061,0
+ACN.US,D,20051215,000000,22.8528,22.8766,22.5213,22.5779,1983115.569109,0
+ACN.US,D,20051216,000000,22.569,22.7188,22.4837,22.5948,3154485.9336313,0
+ACN.US,D,20051219,000000,22.4916,22.5611,22.2793,22.2853,1971221.9440177,0
+ACN.US,D,20051220,000000,22.197,22.6732,22.197,22.5779,3434136.8222309,0
+ACN.US,D,20051221,000000,22.5213,22.7049,22.4232,22.7049,2123322.0448762,0
+ACN.US,D,20051222,000000,22.6642,22.8378,22.3329,22.6504,2214302.8839192,0
+ACN.US,D,20051223,000000,22.5531,22.8696,22.5293,22.8696,1314734.9661826,0
+ACN.US,D,20051227,000000,22.9014,22.9817,22.7277,22.7991,1902892.3168933,0
+ACN.US,D,20051228,000000,22.7991,22.8626,22.697,22.822,1211735.5075986,0
+ACN.US,D,20051229,000000,22.822,22.8766,22.6504,22.7693,1461018.7930537,0
+ACN.US,D,20051230,000000,22.689,22.8289,22.3249,22.814,1815070.611763,0
+ACN.US,D,20060103,000000,22.7903,23.314,22.7753,23.1543,4863389.8887397,0
+ACN.US,D,20060104,000000,23.2187,23.2813,22.9579,23.2813,2473450.6506984,0
+ACN.US,D,20060105,000000,23.2952,23.566,23.1861,23.4559,5221114.9314369,0
+ACN.US,D,20060106,000000,24.5005,24.7813,23.6275,24.6146,9337174.0939852,0
+ACN.US,D,20060109,000000,24.3398,24.6146,24.2991,24.5442,2416388.6683974,0
+ACN.US,D,20060110,000000,23.8666,24.0888,23.8497,24.0164,7041633.8899766,0
+ACN.US,D,20060111,000000,24.0234,24.2148,23.7594,24.2148,4110866.8527894,0
+ACN.US,D,20060112,000000,24.1365,24.5005,24.1365,24.1751,3112095.6788668,0
+ACN.US,D,20060113,000000,23.944,23.9916,23.7664,23.8745,3145882.4850208,0
+ACN.US,D,20060117,000000,23.314,24.4846,23.314,24.3725,5619209.1492894,0
+ACN.US,D,20060118,000000,24.0392,24.5005,24.0312,24.4926,3993312.5969605,0
+ACN.US,D,20060119,000000,24.4202,24.689,24.3398,24.567,3381876.0380237,0
+ACN.US,D,20060120,000000,24.5849,24.9578,24.5769,24.6473,4934630.676917,0
+ACN.US,D,20060123,000000,24.4281,24.4688,24.1037,24.2822,2937473.3926184,0
+ACN.US,D,20060124,000000,24.1453,24.2604,23.7842,24.1751,4040384.095468,0
+ACN.US,D,20060125,000000,24.3973,24.6642,24.3249,24.4758,5623133.3701963,0
+ACN.US,D,20060126,000000,24.5005,24.7058,24.4519,24.6722,4769756.9497208,0
+ACN.US,D,20060127,000000,24.6563,24.9747,24.6563,24.8369,4673331.7959802,0
+ACN.US,D,20060130,000000,24.8369,24.8944,24.4926,24.8369,4439614.3515846,0
+ACN.US,D,20060131,000000,25.565,25.565,24.6146,24.9172,4559703.7770977,0
+ACN.US,D,20060201,000000,24.932,25.1215,24.7058,25.0679,3393517.6581762,0
+ACN.US,D,20060202,000000,25.0679,25.2505,24.9658,25.0213,3028074.2082136,0
+ACN.US,D,20060203,000000,25.0353,25.0353,24.7733,24.8695,1887835.5258102,0
+ACN.US,D,20060206,000000,24.8527,25.2891,24.8229,25.2803,4456951.2833538,0
+ACN.US,D,20060207,000000,25.0898,25.8388,25.0213,25.5173,6045138.8246613,0
+ACN.US,D,20060208,000000,25.5173,25.8646,25.5095,25.6354,5930115.7064377,0
+ACN.US,D,20060209,000000,25.6354,25.8021,25.0829,25.0829,4865166.0195483,0
+ACN.US,D,20060210,000000,25.0114,25.3051,24.9023,25.2644,3361502.9507518,0
+ACN.US,D,20060213,000000,24.8527,25.565,24.6007,25.429,3912073.2608316,0
+ACN.US,D,20060214,000000,25.4539,25.4717,25.2009,25.2009,2763990.1686933,0
+ACN.US,D,20060215,000000,25.2009,25.6672,25.2009,25.5719,3273809.2641305,0
+ACN.US,D,20060216,000000,25.6434,25.9707,25.4449,25.9449,2950888.1195203,0
+ACN.US,D,20060217,000000,26.0312,26.0312,25.684,25.8388,2291746.0176501,0
+ACN.US,D,20060221,000000,25.7257,25.818,25.4866,25.5561,1979193.3642416,0
+ACN.US,D,20060222,000000,25.5967,25.7088,25.3745,25.6354,2142934.0772329,0
+ACN.US,D,20060223,000000,25.684,25.692,25.4638,25.5967,2227464.5978624,0
+ACN.US,D,20060224,000000,25.5888,25.6672,25.4082,25.6046,2898749.3057036,0
+ACN.US,D,20060227,000000,25.429,26.1186,25.4082,26.0312,2186845.4338079,0
+ACN.US,D,20060228,000000,25.937,25.9707,25.5888,25.811,2162926.1330373,0
+ACN.US,D,20060301,000000,25.8884,26.0312,25.7425,25.7872,4354073.7951603,0
+ACN.US,D,20060302,000000,25.8249,25.8249,25.2088,25.7643,3845260.7034388,0
+ACN.US,D,20060303,000000,25.8021,25.8021,25.5719,25.6999,1931618.8638763,0
+ACN.US,D,20060306,000000,25.6999,25.6999,25.4638,25.5789,1175163.542861,0
+ACN.US,D,20060307,000000,25.4221,25.4945,24.8447,25.194,3148412.6146064,0
+ACN.US,D,20060308,000000,25.178,25.194,24.6791,24.9172,3974584.5979291,0
+ACN.US,D,20060309,000000,25.0353,25.1702,24.7892,24.8369,2102567.9261368,0
+ACN.US,D,20060310,000000,24.932,24.9886,24.7981,24.941,3041610.9055059,0
+ACN.US,D,20060313,000000,24.932,25.0898,24.8229,24.932,2354633.3461163,0
+ACN.US,D,20060314,000000,24.8527,25.3358,24.8229,25.0283,2127880.3102091,0
+ACN.US,D,20060315,000000,24.949,25.2891,24.8527,25.2009,2987455.0441591,0
+ACN.US,D,20060316,000000,25.2505,25.3586,25.0898,25.1622,2651875.1874633,0
+ACN.US,D,20060317,000000,25.1076,25.3051,24.8944,24.9023,2866105.593952,0
+ACN.US,D,20060320,000000,24.8299,25.194,24.7813,24.8447,2490538.6015881,0
+ACN.US,D,20060321,000000,24.8299,25.5173,24.7058,25.2267,3308611.146178,0
+ACN.US,D,20060322,000000,25.178,25.6264,25.0283,25.565,2455107.7152135,0
+ACN.US,D,20060323,000000,25.4945,25.5789,25.3289,25.4152,1661707.4621512,0
+ACN.US,D,20060324,000000,25.4152,25.5421,24.5442,24.8944,5958966.2398506,0
+ACN.US,D,20060327,000000,24.8944,24.932,23.9043,24.3547,5698421.3576906,0
+ACN.US,D,20060328,000000,24.3973,24.567,24.192,24.4202,3543847.6763447,0
+ACN.US,D,20060329,000000,22.7615,23.0998,22.2942,23.0065,23611007.000635,0
+ACN.US,D,20060330,000000,22.7991,23.7734,22.7991,23.7594,9152426.249296,0
+ACN.US,D,20060331,000000,23.7515,24.0005,23.6106,23.7664,5231116.5034478,0
+ACN.US,D,20060403,000000,23.7594,23.7594,23.2187,23.6365,5357148.2054176,0
+ACN.US,D,20060404,000000,23.6365,24.0888,23.3448,23.9846,4079361.1953414,0
+ACN.US,D,20060405,000000,23.6543,23.8666,23.4251,23.4707,3313163.3633924,0
+ACN.US,D,20060406,000000,23.314,23.4499,22.9995,23.2347,4210076.1570938,0
+ACN.US,D,20060407,000000,23.2187,23.3924,22.941,22.941,3836784.2653175,0
+ACN.US,D,20060410,000000,22.941,23.0442,22.7753,22.9252,2892679.0107379,0
+ACN.US,D,20060411,000000,22.8854,22.8854,22.6037,22.7188,4668649.5442174,0
+ACN.US,D,20060412,000000,22.7615,23.3358,22.7525,23.2267,2996313.5217675,0
+ACN.US,D,20060413,000000,23.075,23.5095,23.0442,23.3051,2131801.5070567,0
+ACN.US,D,20060417,000000,23.1156,23.6711,23.0838,23.4559,2260994.3589789,0
+ACN.US,D,20060418,000000,23.3924,24.2446,23.3924,24.1672,5691461.9893009,0
+ACN.US,D,20060419,000000,23.8269,24.1672,23.7842,23.8666,4033680.764096,0
+ACN.US,D,20060420,000000,23.8666,24.0234,23.7932,23.8358,2019433.5128682,0
+ACN.US,D,20060421,000000,23.7515,23.9529,23.558,23.7148,1908585.6124705,0
+ACN.US,D,20060424,000000,23.4707,23.6633,23.2595,23.4797,1852779.6227845,0
+ACN.US,D,20060425,000000,23.4331,23.5095,23.2952,23.4331,1524286.1449676,0
+ACN.US,D,20060426,000000,23.3924,23.7426,23.321,23.3924,1634628.0194482,0
+ACN.US,D,20060427,000000,23.3358,23.5799,23.0442,23.4639,2500029.1075831,0
+ACN.US,D,20060428,000000,23.3508,23.3508,22.9182,22.9747,2864333.4952223,0
+ACN.US,D,20060501,000000,22.9331,23.5412,22.9331,23.2882,2505975.4161189,0
+ACN.US,D,20060502,000000,23.2505,23.5253,23.2416,23.2733,1774959.4896651,0
+ACN.US,D,20060503,000000,23.2347,23.442,23.1066,23.2019,2578101.2456412,0
+ACN.US,D,20060504,000000,23.1712,23.3924,23.0601,23.194,2238851.189017,0
+ACN.US,D,20060505,000000,22.9579,23.3448,22.9579,23.2733,2103330.9970916,0
+ACN.US,D,20060508,000000,22.941,23.3924,22.9331,23.314,3006437.0641688,0
+ACN.US,D,20060509,000000,23.314,23.4499,23.075,23.2416,1993997.1423661,0
+ACN.US,D,20060510,000000,23.1315,23.3596,22.9995,23.314,2216707.0110352,0
+ACN.US,D,20060511,000000,23.2813,23.7069,23.2505,23.4093,2814728.8430701,0
+ACN.US,D,20060512,000000,23.1374,23.4877,22.9995,23.0511,2851928.8041152,0
+ACN.US,D,20060515,000000,22.6811,22.8071,22.4132,22.8071,3891828.1920686,0
+ACN.US,D,20060516,000000,22.7049,22.8924,22.6037,22.8924,2762847.074291,0
+ACN.US,D,20060517,000000,22.8378,22.9817,22.5442,22.6504,2059166.627558,0
+ACN.US,D,20060518,000000,22.569,22.6504,21.9063,21.9232,4006345.2843752,0
+ACN.US,D,20060519,000000,21.8517,21.8726,21.1613,21.8726,7040113.7961858,0
+ACN.US,D,20060522,000000,20.9411,21.695,20.6831,21.5412,8046221.3378865,0
+ACN.US,D,20060523,000000,21.8905,22.2625,21.6127,21.6197,5234025.6484612,0
+ACN.US,D,20060524,000000,21.5363,22.0482,21.3359,22.0105,4815054.3334592,0
+ACN.US,D,20060525,000000,22.0105,22.2853,21.6861,22.1414,4119472.3174393,0
+ACN.US,D,20060526,000000,22.0879,22.197,21.8815,22.0879,1984131.6530222,0
+ACN.US,D,20060530,000000,21.9926,22.0194,21.695,21.8974,2102949.9656241,0
+ACN.US,D,20060531,000000,21.8905,22.2853,21.8111,22.2446,4387480.5778666,0
+ACN.US,D,20060601,000000,22.2446,22.3894,21.9628,22.191,2586450.6732734,0
+ACN.US,D,20060602,000000,22.2069,22.2069,21.946,22.0403,2245684.5549373,0
+ACN.US,D,20060605,000000,21.9926,22.0006,21.6375,21.7109,2865976.5674233,0
+ACN.US,D,20060606,000000,21.703,21.7516,21.2834,21.6861,3291020.1934304,0
+ACN.US,D,20060607,000000,21.695,21.7268,21.3597,21.3597,3568899.9913201,0
+ACN.US,D,20060608,000000,21.321,21.4163,20.7922,21.3687,4328007.4123112,0
+ACN.US,D,20060609,000000,21.6127,21.6533,21.2178,21.3855,2146098.2512444,0
+ACN.US,D,20060612,000000,21.2615,21.3359,20.9669,21.0304,1763192.8750629,0
+ACN.US,D,20060613,000000,20.6911,20.7922,20.334,20.5452,4344205.2817571,0
+ACN.US,D,20060614,000000,20.5224,20.9163,20.4529,20.5303,3402376.1357848,0
+ACN.US,D,20060615,000000,20.8448,21.0452,20.6018,20.7307,4161734.5536949,0
+ACN.US,D,20060616,000000,20.8786,21.0075,20.2992,20.3746,5559356.968306,0
+ACN.US,D,20060619,000000,20.2943,20.6831,20.2943,20.5303,4503642.7584136,0
+ACN.US,D,20060620,000000,20.5303,20.9163,20.4679,20.7784,4305991.2528384,0
+ACN.US,D,20060621,000000,20.9163,21.8021,20.8052,21.5651,3858294.3988732,0
+ACN.US,D,20060622,000000,21.573,21.573,21.0244,21.2178,2196587.9447417,0
+ACN.US,D,20060623,000000,21.2615,21.6127,21.2178,21.4163,2599612.3872167,0
+ACN.US,D,20060626,000000,21.5363,21.8021,21.5114,21.5412,1908585.6124705,0
+ACN.US,D,20060627,000000,21.3935,21.6861,21.1781,21.3765,2494079.774988,0
+ACN.US,D,20060628,000000,21.3765,21.7168,21.3062,21.695,2098900.7502675,0
+ACN.US,D,20060629,000000,21.7337,22.2625,21.6682,22.2069,3288488.0478054,0
+ACN.US,D,20060630,000000,22.8766,23.075,21.9232,22.3825,4727617.6918755,0
+ACN.US,D,20060703,000000,21.9311,22.5213,21.9152,22.5145,2154321.6764071,0
+ACN.US,D,20060705,000000,22.0105,22.7049,21.9628,22.4758,4301310.0090953,0
+ACN.US,D,20060706,000000,22.2853,22.7119,22.2535,22.3171,2380829.7635138,0
+ACN.US,D,20060707,000000,22.0105,22.3726,22.0105,22.1275,1775340.5211325,0
+ACN.US,D,20060710,000000,22.1275,22.5213,21.9628,22.1057,2996693.5452153,0
+ACN.US,D,20060711,000000,22.0105,22.0194,21.6197,21.8815,3141709.2832344,0
+ACN.US,D,20060712,000000,21.8439,22.434,21.8439,22.3171,2843835.4135008,0
+ACN.US,D,20060713,000000,22.1672,22.3249,22.0482,22.1672,2662123.7243142,0
+ACN.US,D,20060714,000000,22.0977,22.5611,21.9698,22.4232,2250108.7536427,0
+ACN.US,D,20060717,000000,22.1831,22.5055,22.1355,22.2138,2649981.1183434,0
+ACN.US,D,20060718,000000,22.1752,22.2625,21.703,22.1216,2639477.5524944,0
+ACN.US,D,20060719,000000,22.0879,22.9102,22.071,22.8468,2512682.7795698,0
+ACN.US,D,20060720,000000,22.5055,22.7049,22.1672,22.2853,2391585.3343015,0
+ACN.US,D,20060721,000000,22.1831,22.197,21.8259,22.0641,2524068.3627045,0
+ACN.US,D,20060724,000000,21.9063,22.4132,21.8111,22.2942,1649939.8395293,0
+ACN.US,D,20060725,000000,22.0799,22.8289,22.0254,22.7465,2302375.5859684,0
+ACN.US,D,20060726,000000,22.3249,22.5611,22.2138,22.3567,1656266.1715128,0
+ACN.US,D,20060727,000000,22.3656,22.7188,22.3171,22.569,2175076.8031662,0
+ACN.US,D,20060728,000000,22.5213,22.8696,22.5213,22.8528,1596665.9954683,0
+ACN.US,D,20060731,000000,22.3249,23.2089,22.3249,23.1226,2724634.0533919,0
+ACN.US,D,20060801,000000,22.7991,22.8766,22.3974,22.5145,1853920.7011473,0
+ACN.US,D,20060802,000000,22.6732,22.9102,22.6186,22.7277,1913141.8617639,0
+ACN.US,D,20060803,000000,22.4132,23.0145,22.3825,23.0065,2927224.8557676,0
+ACN.US,D,20060804,000000,23.0065,23.1066,22.5779,22.7823,2224426.4263203,0
+ACN.US,D,20060807,000000,22.4589,22.814,22.434,22.7615,2327681.9219221,0
+ACN.US,D,20060808,000000,22.7693,23.0601,22.5442,22.5948,2465229.2415752,0
+ACN.US,D,20060809,000000,22.689,22.7615,22.1216,22.1504,1679044.3939206,0
+ACN.US,D,20060810,000000,21.8567,22.3101,21.8359,22.1672,1683472.6247051,0
+ACN.US,D,20060811,000000,22.0561,22.1275,21.7337,21.8637,1657909.2437137,0
+ACN.US,D,20060814,000000,21.8637,22.2446,21.8021,21.9628,1844049.1636849,0
+ACN.US,D,20060815,000000,22.0879,22.2446,22.0006,22.1752,1651712.9462787,0
+ACN.US,D,20060816,000000,22.191,22.8626,22.191,22.7525,2065492.9595414,0
+ACN.US,D,20060817,000000,22.6572,22.9331,22.6414,22.8696,1707643.9304144,0
+ACN.US,D,20060818,000000,22.8528,23.0442,22.7465,22.9995,1556173.8419029,0
+ACN.US,D,20060821,000000,22.9014,22.9817,22.5293,22.5779,1537315.808323,0
+ACN.US,D,20060822,000000,22.5442,22.7991,22.1752,22.1752,2045625.8981867,0
+ACN.US,D,20060823,000000,22.1752,22.4966,21.954,22.3171,2050812.1598271,0
+ACN.US,D,20060824,000000,22.441,22.5383,22.1216,22.5055,1930983.8114305,0
+ACN.US,D,20060825,000000,22.6037,22.6186,22.071,22.4132,1817476.7549187,0
+ACN.US,D,20060828,000000,22.2853,22.7615,21.6682,22.689,2014624.2506163,0
+ACN.US,D,20060829,000000,22.6037,22.689,22.3894,22.6107,1326126.5974358,0
+ACN.US,D,20060830,000000,22.6107,22.8626,22.434,22.7615,1391042.0616493,0
+ACN.US,D,20060831,000000,22.689,23.442,22.689,23.442,2863065.4063703,0
+ACN.US,D,20060901,000000,23.5492,23.692,23.4707,23.6444,1679800.4087369,0
+ACN.US,D,20060905,000000,23.5095,23.8577,23.4172,23.4639,2145844.2302661,0
+ACN.US,D,20060906,000000,23.4707,23.4707,22.7615,22.814,2287572.8158637,0
+ACN.US,D,20060907,000000,22.8071,22.814,22.3567,22.434,2682874.8189943,0
+ACN.US,D,20060908,000000,22.3726,22.7465,22.3726,22.6037,2112441.4796388,0
+ACN.US,D,20060911,000000,22.5213,22.7188,22.3488,22.4292,2312748.1092492,0
+ACN.US,D,20060912,000000,22.4292,22.8528,22.3656,22.7188,1873406.7310346,0
+ACN.US,D,20060913,000000,22.7991,23.3676,22.7119,23.2882,2939244.4833283,0
+ACN.US,D,20060914,000000,23.0373,23.2416,22.8289,23.1861,1247042.4075434,0
+ACN.US,D,20060915,000000,23.2089,23.3051,22.9182,22.9182,1678665.3784925,0
+ACN.US,D,20060918,000000,22.9331,23.2882,22.9331,23.1226,1516064.7358444,0
+ACN.US,D,20060919,000000,23.1315,23.2187,22.7525,23.0065,1062295.570874,0
+ACN.US,D,20060920,000000,23.0065,23.321,23.0065,23.2267,876536.68237034,0
+ACN.US,D,20060921,000000,23.2089,23.314,22.9252,23.0213,832372.3128368,0
+ACN.US,D,20060922,000000,23.1464,23.3756,22.9014,23.1861,1677270.2791514,0
+ACN.US,D,20060925,000000,23.314,23.6999,23.3051,23.5095,2613025.0980791,0
+ACN.US,D,20060926,000000,23.2654,23.4936,22.9747,23.2882,3410727.5794564,0
+ACN.US,D,20060927,000000,23.0601,23.3596,23.0145,23.2019,3583579.7830147,0
+ACN.US,D,20060928,000000,24.5005,25.1215,24.1751,24.9747,11113653.677441,0
+ACN.US,D,20060929,000000,25.4152,26.1959,24.9886,25.0591,9870403.4402166,0
+ACN.US,D,20061002,000000,24.932,25.0501,24.3637,24.3725,4254489.507507,0
+ACN.US,D,20061003,000000,23.6275,24.6007,23.5878,24.444,5110774.064976,0
+ACN.US,D,20061004,000000,24.3398,24.8695,24.2297,24.7733,4066199.481398,0
+ACN.US,D,20061005,000000,24.5074,24.8299,24.5005,24.689,2384748.9443219,0
+ACN.US,D,20061006,000000,24.4132,24.5204,24.1365,24.3398,2816625.9362494,0
+ACN.US,D,20061009,000000,24.2991,24.8944,24.2991,24.8527,2618468.404757,0
+ACN.US,D,20061010,000000,24.6146,25.2505,24.6007,25.194,3629009.217341,0
+ACN.US,D,20061011,000000,24.7892,25.2713,24.7446,25.2505,2629857.011951,0
+ACN.US,D,20061012,000000,25.0114,25.2505,24.9112,25.0501,2311989.0703735,0
+ACN.US,D,20061013,000000,24.9578,25.5035,24.9232,25.4449,3993945.6333667,0
+ACN.US,D,20061016,000000,24.8944,25.3428,24.8785,25.2267,2908367.8302074,0
+ACN.US,D,20061017,000000,25.0977,25.1552,24.8369,24.9658,2671108.2043921,0
+ACN.US,D,20061018,000000,25.1384,25.2891,25.0353,25.2178,3850831.0206058,0
+ACN.US,D,20061019,000000,25.0679,25.178,24.9023,24.9232,1747124.0321456,0
+ACN.US,D,20061020,000000,25.0501,25.1215,24.8159,24.8944,1936420.0619702,0
+ACN.US,D,20061023,000000,24.6315,25.3507,24.6315,25.3428,3150815.7337027,0
+ACN.US,D,20061024,000000,25.3428,25.684,25.2505,25.5888,3800846.3450059,0
+ACN.US,D,20061025,000000,25.3924,25.6126,25.186,25.5967,2144706.1759625,0
+ACN.US,D,20061026,000000,25.4945,26.0233,25.2644,25.9281,2509893.5889072,0
+ACN.US,D,20061027,000000,25.7643,25.8884,25.5789,25.6771,1733836.3157329,0
+ACN.US,D,20061030,000000,25.4082,26.5442,25.3824,26.3398,4434298.0553957,0
+ACN.US,D,20061031,000000,26.1731,26.1731,25.6999,26.0065,3010485.2715056,0
+ACN.US,D,20061101,000000,25.8388,26.2297,25.8249,26.064,3121205.1533944,0
+ACN.US,D,20061102,000000,25.6354,26.4539,25.6196,26.3398,3481843.3731841,0
+ACN.US,D,20061103,000000,26.1811,26.4727,25.8824,26.1493,2430178.3786482,0
+ACN.US,D,20061106,000000,25.7643,26.6344,25.7643,26.6344,3028576.2020518,0
+ACN.US,D,20061107,000000,26.552,26.559,26.1116,26.1572,2749688.3844069,0
+ACN.US,D,20061108,000000,26.0402,26.4667,26.0005,26.4291,2744373.0962379,0
+ACN.US,D,20061109,000000,26.3953,26.4667,26.2137,26.3715,2510403.6469034,0
+ACN.US,D,20061110,000000,26.3795,26.7664,26.3636,26.7664,2149009.4122973,0
+ACN.US,D,20061113,000000,26.5124,26.7664,26.3953,26.6939,3110704.6116047,0
+ACN.US,D,20061114,000000,26.7742,26.9974,26.567,26.9578,2784484.2183358,0
+ACN.US,D,20061115,000000,26.4727,27.3209,26.4727,27.1443,3272167.1999494,0
+ACN.US,D,20061116,000000,27.1314,27.6354,27.1067,27.6354,2558493.2453636,0
+ACN.US,D,20061117,000000,27.6354,27.7911,27.556,27.7763,2472313.6044145,0
+ACN.US,D,20061120,000000,27.7088,27.7158,27.185,27.3209,3230157.9766524,0
+ACN.US,D,20061121,000000,27.4211,27.5799,27.1443,27.2584,2917859.3442222,0
+ACN.US,D,20061122,000000,27.2416,27.3834,26.8993,27.0749,2688447.1522009,0
+ACN.US,D,20061124,000000,27.0669,27.2416,26.8288,27.1215,965870.41713333,0
+ACN.US,D,20061127,000000,26.9796,26.9886,26.2137,26.3318,3241288.530789,0
+ACN.US,D,20061128,000000,26.3953,26.4787,26.0948,26.2544,2442706.0481655,0
+ACN.US,D,20061129,000000,26.2594,26.3795,26.1186,26.2366,2060812.7238182,0
+ACN.US,D,20061130,000000,26.4291,26.7118,26.2544,26.6344,2146348.2401437,0
+ACN.US,D,20061201,000000,26.7118,26.8457,26.4359,26.7207,1609449.7020034,0
+ACN.US,D,20061204,000000,26.6563,27.2584,26.6265,27.185,2149133.3987272,0
+ACN.US,D,20061205,000000,27.2168,27.5332,27.0907,27.4142,2259098.2738194,0
+ACN.US,D,20061206,000000,27.4142,27.5987,27.1929,27.2663,1746740.9846387,0
+ACN.US,D,20061207,000000,27.2018,27.3209,26.9796,27.2336,1221605.0290215,0
+ACN.US,D,20061208,000000,27.4062,27.4459,27.0282,27.2733,2134964.6730484,0
+ACN.US,D,20061211,000000,27.2018,27.305,26.9886,26.9886,2355013.3695639,0
+ACN.US,D,20061212,000000,27.1145,27.4786,26.9063,27.311,1904280.3600961,0
+ACN.US,D,20061213,000000,27.3765,27.5163,27.1592,27.427,1556934.896818,0
+ACN.US,D,20061214,000000,27.5471,27.8001,27.5004,27.6185,1400532.5676443,0
+ACN.US,D,20061215,000000,27.5987,27.7534,27.427,27.5004,2152296.564719,0
+ACN.US,D,20061218,000000,27.6612,27.9687,27.2882,27.3209,1959581.3318849,0
+ACN.US,D,20061219,000000,27.2018,27.4856,26.8785,27.3507,2177985.9481796,0
+ACN.US,D,20061220,000000,27.3427,27.8001,27.3427,27.7236,1940222.3124867,0
+ACN.US,D,20061221,000000,29.4697,30.0302,28.5025,28.9816,9650988.7881271,0
+ACN.US,D,20061222,000000,28.9816,29.0352,28.6869,28.804,2170523.5779321,0
+ACN.US,D,20061226,000000,28.6731,28.797,28.4796,28.6869,1727759.9726487,0
+ACN.US,D,20061227,000000,28.6244,29.0183,28.6244,28.8834,2280732.393805,0
+ACN.US,D,20061228,000000,28.7514,29.4617,28.7445,29.4538,2774365.7160334,0
+ACN.US,D,20061229,000000,29.2772,29.4924,29.1611,29.1839,2641372.6296342,0
+ACN.US,D,20070103,000000,28.8834,29.2415,28.5828,28.7514,3897269.4827071,0
+ACN.US,D,20070104,000000,28.5431,29.4231,28.4508,29.3983,3087293.3527908,0
+ACN.US,D,20070105,000000,29.043,29.2336,28.804,28.9895,2235058.0106782,0
+ACN.US,D,20070108,000000,28.8516,29.5391,28.8516,29.4071,2729694.312563,0
+ACN.US,D,20070109,000000,29.3208,29.5947,29.1205,29.3348,3455900.9767648,0
+ACN.US,D,20070110,000000,29.0966,29.556,29.0352,29.5094,3038953.7654313,0
+ACN.US,D,20070111,000000,29.4309,29.5391,29.2415,29.3913,3123989.3039582,0
+ACN.US,D,20070112,000000,29.3913,30.0163,29.3556,30.0163,4998921.1688824,0
+ACN.US,D,20070116,000000,29.6413,29.7633,29.2415,29.3208,4474793.2330204,0
+ACN.US,D,20070117,000000,29.4786,29.92,29.4697,29.6512,4013179.6583152,0
+ACN.US,D,20070118,000000,29.6512,29.7941,29.295,29.3556,5286283.408609,0
+ACN.US,D,20070119,000000,29.3983,29.4231,28.9241,29.043,4533760.3726588,0
+ACN.US,D,20070122,000000,29.043,29.0738,28.8348,28.9895,4005207.2300716,0
+ACN.US,D,20070123,000000,29.0024,29.3983,28.9489,29.1125,3476526.0689755,0
+ACN.US,D,20070124,000000,28.9895,29.1611,28.7207,29.0183,4065817.4419108,0
+ACN.US,D,20070125,000000,29.1611,29.3348,28.7445,28.8675,3785157.5255364,0
+ACN.US,D,20070126,000000,28.9895,29.0659,28.3804,28.8675,2964930.8427297,0
+ACN.US,D,20070129,000000,28.7445,29.1919,28.6949,29.1839,2772464.5907751,0
+ACN.US,D,20070130,000000,29.1205,29.4231,29.043,29.2415,2804479.2981994,0
+ACN.US,D,20070131,000000,29.2415,29.92,29.1532,29.8317,4722427.3981561,0
+ACN.US,D,20070201,000000,29.8238,30.1025,29.7474,30.1025,4133770.0696468,0
+ACN.US,D,20070202,000000,30.1025,30.5024,30.1025,30.4954,3585096.8527463,0
+ACN.US,D,20070205,000000,30.6046,30.664,30.1423,30.5519,3428062.4951862,0
+ACN.US,D,20070206,000000,30.4885,30.6125,30.3942,30.4746,2887617.7435471,0
+ACN.US,D,20070207,000000,30.425,30.8992,30.3794,30.8992,2800812.1223301,0
+ACN.US,D,20070208,000000,30.7801,30.8198,30.4428,30.6948,2436378.7081623,0
+ACN.US,D,20070209,000000,30.6948,30.7633,30.4082,30.6552,2246314.5672842,0
+ACN.US,D,20070212,000000,30.2663,30.5679,30.1552,30.3069,3482748.5749242,0
+ACN.US,D,20070213,000000,30.5768,30.664,30.3704,30.5966,2659123.8575228,0
+ACN.US,D,20070214,000000,30.5966,31.0183,30.5768,30.9795,3100601.2295986,0
+ACN.US,D,20070215,000000,30.7801,30.921,30.6214,30.6552,2480794.0746149,0
+ACN.US,D,20070216,000000,30.6879,30.8139,30.3942,30.6214,3539924.4634575,0
+ACN.US,D,20070220,000000,30.4746,30.8605,30.4746,30.6552,2378547.6067881,0
+ACN.US,D,20070221,000000,30.6214,30.6304,30.3437,30.4032,2608977.8987621,0
+ACN.US,D,20070222,000000,30.3625,30.3873,30.1254,30.2663,4820622.6345868,0
+ACN.US,D,20070223,000000,30.1631,30.3229,29.9914,30.2286,2953292.2466364,0
+ACN.US,D,20070226,000000,30.2286,30.416,29.8725,29.9914,3046261.9086563,0
+ACN.US,D,20070227,000000,29.4924,29.556,28.8436,29.0818,2839660.1956749,0
+ACN.US,D,20070228,000000,29.7682,29.7682,27.8992,28.2763,7955240.4988436,0
+ACN.US,D,20070301,000000,27.7018,28.0778,27.3993,27.8249,5620686.9062504,0
+ACN.US,D,20070302,000000,28.2515,28.4112,27.9459,28.2515,4475423.2453674,0
+ACN.US,D,20070305,000000,28.9657,28.9657,27.5799,27.5799,3498293.2475688,0
+ACN.US,D,20070306,000000,27.0977,28.3328,27.0907,27.8477,5905822.4303379,0
+ACN.US,D,20070307,000000,27.9756,28.0233,27.6443,27.7534,3973190.5066077,0
+ACN.US,D,20070308,000000,28.0511,28.3952,27.9528,28.2425,2104090.0359671,0
+ACN.US,D,20070309,000000,28.4429,28.812,28.2911,28.5351,3221742.0197165,0
+ACN.US,D,20070312,000000,28.3952,28.9975,28.2365,28.7375,2925326.7545686,0
+ACN.US,D,20070313,000000,28.5292,28.5659,28.0858,28.1959,2060179.687412,0
+ACN.US,D,20070314,000000,28.0957,28.3714,27.8477,28.0233,3019342.7410943,0
+ACN.US,D,20070315,000000,27.9608,28.0511,27.5987,27.6612,3073251.6376011,0
+ACN.US,D,20070316,000000,27.6354,27.9062,27.3685,27.8635,3361502.9507518,0
+ACN.US,D,20070319,000000,27.8556,28.3486,27.8169,28.2841,2078527.6629957,0
+ACN.US,D,20070320,000000,28.4112,28.8436,28.1492,28.6869,2700337.7532329,0
+ACN.US,D,20070321,000000,28.6731,29.0113,28.5828,28.9399,2281368.4542705,0
+ACN.US,D,20070322,000000,28.2365,29.6413,28.2365,29.0352,2365011.9175155,0
+ACN.US,D,20070323,000000,28.7703,29.1771,28.6869,28.7643,2286551.6918517,0
+ACN.US,D,20070326,000000,29.5162,29.5162,28.6869,29.043,3651656.3971805,0
+ACN.US,D,20070327,000000,29.0897,29.2256,28.6244,28.6244,5117357.441997,0
+ACN.US,D,20070328,000000,29.2415,29.8487,29.0183,29.7058,9639569.9403405,0
+ACN.US,D,20070329,000000,29.8487,30.5679,29.8387,30.5679,4863389.8887397,0
+ACN.US,D,20070330,000000,30.5024,30.7801,30.2058,30.4607,3647609.1978635,0
+ACN.US,D,20070402,000000,30.3229,30.8605,30.3229,30.664,4082425.5753971,0
+ACN.US,D,20070403,000000,30.6125,30.664,30.4082,30.4082,2752596.5214006,0
+ACN.US,D,20070404,000000,30.0768,30.6214,30.0302,30.5966,3987329.9997135,0
+ACN.US,D,20070405,000000,30.4428,30.6879,30.4428,30.5341,1877173.7008597,0
+ACN.US,D,20070409,000000,30.3069,30.4885,30.1095,30.2911,2814538.3273364,0
+ACN.US,D,20070410,000000,30.2911,30.5024,30.0302,30.1095,2969359.0735142,0
+ACN.US,D,20070411,000000,30.0451,30.3,29.8169,30.1631,5342342.4112536,0
+ACN.US,D,20070412,000000,30.0302,30.425,29.6899,30.3625,4416455.0977093,0
+ACN.US,D,20070413,000000,31.0183,31.0183,30.2286,30.5837,2449665.4165552,0
+ACN.US,D,20070416,000000,30.5837,30.664,30.4082,30.6482,2428661.3089166,0
+ACN.US,D,20070417,000000,30.6214,30.8198,30.6125,30.7573,2825992.4558145,0
+ACN.US,D,20070418,000000,30.4885,30.7276,30.2663,30.5679,3885120.8286176,0
+ACN.US,D,20070419,000000,30.4746,30.6214,30.1879,30.2514,2339054.4008,0
+ACN.US,D,20070420,000000,30.425,30.5262,30.2434,30.4082,3407841.6188973,0
+ACN.US,D,20070423,000000,30.3625,30.6879,30.3536,30.4746,1649689.8506301,0
+ACN.US,D,20070424,000000,30.5599,30.6948,30.3873,30.6125,2015765.3289791,0
+ACN.US,D,20070425,000000,30.664,31.168,30.5093,31.0887,3160054.2347589,0
+ACN.US,D,20070426,000000,31.1124,31.2781,30.4885,30.5966,2186589.39679,0
+ACN.US,D,20070427,000000,30.68,30.7405,30.4032,30.5679,1646777.6815573,0
+ACN.US,D,20070430,000000,30.5024,31.05,30.425,30.8992,2634332.619664,0
+ACN.US,D,20070501,000000,30.8278,30.9795,30.664,30.8426,1496575.6818978,0
+ACN.US,D,20070502,000000,30.7633,30.9795,30.6125,30.7871,1882516.2055622,0
+ACN.US,D,20070503,000000,30.9627,31.1382,30.5837,31.0183,1801849.4246541,0
+ACN.US,D,20070504,000000,30.931,31.0738,30.6552,30.8992,1877275.510855,0
+ACN.US,D,20070507,000000,30.5431,30.6392,30.1552,30.2663,2387028.0769883,0
+ACN.US,D,20070508,000000,30.172,30.3873,30.1165,30.3536,2589693.4728258,0
+ACN.US,D,20070509,000000,30.1879,30.7633,30.0709,30.7206,2042967.7500923,0
+ACN.US,D,20070510,000000,30.5917,30.6046,30.2196,30.2911,2237554.8756118,0
+ACN.US,D,20070511,000000,30.4686,30.5966,30.1095,30.3,1988128.4513515,0
+ACN.US,D,20070514,000000,30.0371,30.2286,29.7544,30.1423,2724277.2143986,0
+ACN.US,D,20070515,000000,30.2365,30.5679,29.9498,30.3437,3307344.0653457,0
+ACN.US,D,20070516,000000,30.4686,31.7315,30.4686,31.547,4837959.5663561,0
+ACN.US,D,20070517,000000,31.4359,31.6899,31.2226,31.2533,2361531.2253009,0
+ACN.US,D,20070518,000000,31.2683,31.5232,31.0956,31.3496,1977425.297591,0
+ACN.US,D,20070521,000000,31.2087,31.3912,31.0589,31.3426,2046958.5003031,0
+ACN.US,D,20070522,000000,30.9795,31.4359,30.4607,31.3099,2423090.9917495,0
+ACN.US,D,20070523,000000,31.2781,31.8773,31.2781,31.6432,2802836.2259985,0
+ACN.US,D,20070524,000000,31.5866,31.9974,31.4845,31.554,2779173.9702655,0
+ACN.US,D,20070525,000000,32.2554,32.2554,31.793,32.1809,2369697.1933376,0
+ACN.US,D,20070529,000000,32.1263,32.3635,31.9021,32.3446,2815489.8979853,0
+ACN.US,D,20070530,000000,31.9021,32.2047,31.6105,32.1184,2626753.3191249,0
+ACN.US,D,20070531,000000,32.288,32.5509,32.0142,32.3545,2615441.3214323,0
+ACN.US,D,20070601,000000,32.3198,32.7256,32.2802,32.6065,2763254.314272,0
+ACN.US,D,20070604,000000,32.9964,32.9964,32.3049,32.5897,2337685.5099724,0
+ACN.US,D,20070605,000000,32.8505,33.0649,32.4011,32.9964,3015926.5621441,0
+ACN.US,D,20070606,000000,32.6551,32.7176,32.0618,32.4011,3249588.5654532,0
+ACN.US,D,20070607,000000,32.4011,32.4011,31.3982,31.4697,2523182.3133397,0
+ACN.US,D,20070608,000000,31.4697,31.6105,30.9855,31.3744,2677206.7239109,0
+ACN.US,D,20070611,000000,31.2683,31.4151,31.0956,31.2603,2069543.1829177,0
+ACN.US,D,20070612,000000,31.1382,31.3496,30.9795,31.2167,2821687.2034401,0
+ACN.US,D,20070613,000000,31.296,31.4151,30.4746,31.1899,5802185.9032687,0
+ACN.US,D,20070614,000000,31.0887,31.5708,31.0887,31.2226,4149317.7663506,0
+ACN.US,D,20070615,000000,31.3337,31.9429,31.0361,31.6105,6986209.9397778,0
+ACN.US,D,20070618,000000,31.7613,32.8019,31.7613,32.8019,4139717.3862023,0
+ACN.US,D,20070619,000000,32.4806,32.9299,32.4448,32.7256,3472425.4446114,0
+ACN.US,D,20070620,000000,32.8327,33.4755,32.7642,33.2394,6916994.2632886,0
+ACN.US,D,20070621,000000,33.1502,33.2236,32.7306,33.0073,4547681.1254777,0
+ACN.US,D,20070622,000000,33.0162,33.7453,32.7464,33.6918,33400933.167657,0
+ACN.US,D,20070625,000000,33.7007,33.7007,33.2929,33.3099,6586937.3468315,0
+ACN.US,D,20070626,000000,33.5876,34.795,33.3952,33.8208,9971131.8302921,0
+ACN.US,D,20070627,000000,34.0896,34.0986,33.4507,33.9527,6771344.4808434,0
+ACN.US,D,20070628,000000,34.1799,34.299,33.7841,33.8466,6787541.3422696,0
+ACN.US,D,20070629,000000,34.0598,34.299,33.3099,33.8942,6407925.1345492,0
+ACN.US,D,20070702,000000,33.6819,34.0053,33.3882,33.6184,5642938.942346,0
+ACN.US,D,20070703,000000,33.0649,33.5449,32.8763,33.3654,3211424.9375222,0
+ACN.US,D,20070705,000000,33.1115,33.8386,32.8109,33.8307,5050419.8901546,0
+ACN.US,D,20070706,000000,33.6264,34.0311,33.6264,33.9805,4633218.6578427,0
+ACN.US,D,20070709,000000,33.5449,33.9438,33.421,33.8783,5164012.6283457,0
+ACN.US,D,20070710,000000,33.4378,33.5231,32.8863,32.9548,5641351.3112316,0
+ACN.US,D,20070711,000000,32.8763,33.3952,32.6403,33.3277,4057341.0037896,0
+ACN.US,D,20070712,000000,33.3277,33.7453,33.0401,33.6025,4548629.6720674,0
+ACN.US,D,20070713,000000,33.413,33.4924,33.175,33.4378,2678449.612269,0
+ACN.US,D,20070716,000000,33.3099,33.7453,33.2305,33.5876,2403601.9378029,0
+ACN.US,D,20070717,000000,33.4597,33.5361,33.0489,33.1194,4366728.4751668,0
+ACN.US,D,20070718,000000,32.8605,33.2841,32.6472,33.168,3927005.057465,0
+ACN.US,D,20070719,000000,33.3882,33.9805,33.0579,33.9805,5379416.3698292,0
+ACN.US,D,20070720,000000,33.674,34.2652,33.5876,34.2265,4046080.4151044,0
+ACN.US,D,20070723,000000,34.0123,34.7692,33.9368,34.6223,5171511.2873044,0
+ACN.US,D,20070724,000000,33.9269,34.3783,33.4042,33.6402,3010672.76318,0
+ACN.US,D,20070725,000000,33.5966,33.6322,32.9378,33.1115,3882082.6570756,0
+ACN.US,D,20070726,000000,33.0073,33.1045,32.5599,32.5985,4157098.6708408,0
+ACN.US,D,20070727,000000,31.9269,33.0737,31.4359,32.9626,4932229.5738602,0
+ACN.US,D,20070730,000000,32.9548,33.3099,32.8169,33.2841,3927513.0994217,0
+ACN.US,D,20070731,000000,33.2633,33.7751,33.1898,33.2929,5232126.5392424,0
+ACN.US,D,20070801,000000,33.2305,33.6322,32.2642,32.8257,4798287.9408713,0
+ACN.US,D,20070802,000000,32.3198,33.5876,31.9587,33.3436,4125420.6420146,0
+ACN.US,D,20070803,000000,33.421,33.5083,32.3863,32.4011,2876608.1517812,0
+ACN.US,D,20070806,000000,32.671,33.3178,32.3793,32.9626,2925448.7249589,0
+ACN.US,D,20070807,000000,32.6403,33.158,32.3942,33.158,2895966.1631595,0
+ACN.US,D,20070808,000000,33.8624,33.8624,32.5599,32.7306,2905584.6876634,0
+ACN.US,D,20070809,000000,31.4449,32.5817,30.8992,31.4527,4677130.0144177,0
+ACN.US,D,20070810,000000,31.6036,31.6036,30.7276,30.9726,3622044.8088525,0
+ACN.US,D,20070813,000000,31.1056,31.8496,30.8198,31.6809,3409079.4671566,0
+ACN.US,D,20070814,000000,31.8555,32.5162,30.921,31.0589,3621034.7730579,0
+ACN.US,D,20070815,000000,30.8198,31.421,30.6125,30.7028,3319111.6879677,0
+ACN.US,D,20070816,000000,30.3149,30.3704,29.4399,29.6036,5006760.5385184,0
+ACN.US,D,20070817,000000,30.1879,30.8992,29.7474,30.664,3264952.8025616,0
+ACN.US,D,20070820,000000,30.7405,31.4607,30.68,31.296,2715395.5523357,0
+ACN.US,D,20070821,000000,31.1314,31.7524,30.9855,31.5866,3095266.7890542,0
+ACN.US,D,20070822,000000,31.7474,32.2276,31.6899,31.8168,2562536.4126016,0
+ACN.US,D,20070823,000000,32.4011,32.5599,31.5618,31.9429,3586234.9070498,0
+ACN.US,D,20070824,000000,32.0618,32.4806,31.4607,31.6502,3094633.752648,0
+ACN.US,D,20070827,000000,31.5618,31.9269,31.421,31.7772,2477752.8790135,0
+ACN.US,D,20070828,000000,31.7682,31.7772,31.2455,31.296,2173050.6834583,0
+ACN.US,D,20070829,000000,31.6343,32.045,31.3496,31.801,1497082.7158347,0
+ACN.US,D,20070830,000000,31.3744,32.7642,31.3337,32.4806,3957880.7025661,0
+ACN.US,D,20070831,000000,32.7989,33.1898,32.173,32.5688,3285454.9163621,0
+ACN.US,D,20070904,000000,32.5985,32.8257,32.3287,32.6888,1866954.3965818,0
+ACN.US,D,20070905,000000,32.3287,32.4448,31.8327,32.3446,3365995.6948006,0
+ACN.US,D,20070906,000000,32.4011,32.4587,31.793,32.038,3040728.8882201,0
+ACN.US,D,20070907,000000,31.6343,31.8168,30.6392,31.6264,3896511.4518511,0
+ACN.US,D,20070910,000000,31.7315,31.8645,31.0431,31.4915,2726151.1231235,0
+ACN.US,D,20070911,000000,31.7315,31.7315,30.9855,31.2683,3375423.7035708,0
+ACN.US,D,20070912,000000,31.2087,31.3982,30.8754,31.3912,2924816.6965725,0
+ACN.US,D,20070913,000000,31.6105,31.7851,31.4289,31.4359,3129177.5816381,0
+ACN.US,D,20070914,000000,31.3654,31.421,31.0589,31.3426,2651243.1590769,0
+ACN.US,D,20070917,000000,31.3654,31.4845,30.6304,30.7405,3143097.3264373,0
+ACN.US,D,20070918,000000,30.9557,31.0887,29.4399,30.4082,8614891.6506902,0
+ACN.US,D,20070919,000000,30.4428,31.296,30.416,30.9945,4491626.1549122,0
+ACN.US,D,20070920,000000,30.6046,31.2533,30.425,31.0261,5810536.3389206,0
+ACN.US,D,20070921,000000,31.2167,31.4697,30.8198,31.3744,3050470.3911342,0
+ACN.US,D,20070924,000000,31.2315,32.2732,30.8992,31.1382,6828794.5507502,0
+ACN.US,D,20070925,000000,31.0956,31.0956,29.8725,30.053,6898136.2297087,0
+ACN.US,D,20070926,000000,30.4954,30.5966,29.8725,29.8813,5514562.5864255,0
+ACN.US,D,20070927,000000,29.9836,30.8605,29.9746,30.0451,6965582.8315276,0
+ACN.US,D,20070928,000000,30.8198,31.8933,30.8198,31.8098,9339705.2315904,0
+ACN.US,D,20071001,000000,31.8098,32.3793,31.7851,32.3049,3832229.0240438,0
+ACN.US,D,20071002,000000,32.0142,32.0142,31.4151,31.6581,4811765.164998,0
+ACN.US,D,20071003,000000,31.3496,31.6899,31.3337,31.4697,3139554.1369979,0
+ACN.US,D,20071004,000000,31.4527,31.7236,31.4051,31.554,3292161.2717933,0
+ACN.US,D,20071005,000000,31.4289,32.0837,31.1124,31.2315,5496972.6416977,0
+ACN.US,D,20071008,000000,31.2226,31.554,30.931,31.4051,2873540.7476661,0
+ACN.US,D,20071009,000000,31.4051,31.8555,31.1214,31.8327,3878288.4707171,0
+ACN.US,D,20071010,000000,31.3586,33.2563,31.2167,33.0231,7787325.5760461,0
+ACN.US,D,20071011,000000,32.8952,33.2394,32.2206,32.3793,4449739.9100253,0
+ACN.US,D,20071012,000000,32.3793,33.4438,32.2047,33.3565,4685352.4315607,0
+ACN.US,D,20071015,000000,32.7256,33.0579,32.2047,32.4011,3662789.9753764,0
+ACN.US,D,20071016,000000,32.0142,32.3635,31.5946,31.8248,4634356.7121463,0
+ACN.US,D,20071017,000000,32.2414,32.5092,31.6581,32.3287,6681878.6954925,0
+ACN.US,D,20071018,000000,32.1105,32.5688,31.8555,32.4448,6908260.7801297,0
+ACN.US,D,20071019,000000,32.0222,32.3942,30.9855,31.0361,4054936.8766734,0
+ACN.US,D,20071022,000000,30.7494,31.1056,29.9498,30.9389,4202986.7541557,0
+ACN.US,D,20071023,000000,31.0183,31.5618,30.8992,31.4915,3009347.217202,0
+ACN.US,D,20071024,000000,31.5004,31.5708,30.4032,30.921,3104500.2500116,0
+ACN.US,D,20071025,000000,30.7733,30.7733,30.1095,30.433,4716102.0741923,0
+ACN.US,D,20071026,000000,30.6879,31.1522,30.4518,30.9795,5045736.630372,0
+ACN.US,D,20071029,000000,30.9072,31.1382,30.4816,30.9795,4015330.7724728,0
+ACN.US,D,20071030,000000,30.9795,31.0887,30.3873,30.5837,3782119.3539942,0
+ACN.US,D,20071031,000000,30.8198,31.1124,30.1879,30.8605,5399534.4281031,0
+ACN.US,D,20071101,000000,30.7117,31.2683,30.3229,30.4082,4714330.9834825,0
+ACN.US,D,20071102,000000,30.4954,30.4954,29.4924,30.3437,5061047.4424334,0
+ACN.US,D,20071105,000000,30.3873,30.3873,28.5025,29.677,9188634.3189019,0
+ACN.US,D,20071106,000000,29.6978,29.6978,28.3417,28.6651,10203587.233954,0
+ACN.US,D,20071107,000000,28.6651,28.6651,28.2911,28.3874,5313091.6939979,0
+ACN.US,D,20071108,000000,28.3486,28.3486,26.309,27.7911,9423875.8891674,0
+ACN.US,D,20071109,000000,27.3289,27.9459,27.3289,27.5471,6192050.6478399,0
+ACN.US,D,20071112,000000,27.7534,28.6949,27.311,28.185,5268081.5958898,0
+ACN.US,D,20071113,000000,28.4935,29.2336,28.3486,29.0818,4690985.2459526,0
+ACN.US,D,20071114,000000,29.3983,29.3983,27.9608,28.1096,5350291.6550429,0
+ACN.US,D,20071115,000000,27.8725,29.0738,27.6612,28.9737,9069288.8119681,0
+ACN.US,D,20071116,000000,29.059,29.3983,28.7871,29.0738,4132375.9783254,0
+ACN.US,D,20071119,000000,29.2574,29.2574,27.5729,27.6612,7716479.9316128,0
+ACN.US,D,20071120,000000,27.6612,28.3328,27.2236,27.686,4794492.7464931,0
+ACN.US,D,20071121,000000,27.6612,27.6612,26.9141,27.311,4757111.3418922,0
+ACN.US,D,20071123,000000,27.6671,27.8169,27.2802,27.7851,1360155.328331,0
+ACN.US,D,20071126,000000,27.8992,27.8992,26.6473,26.7742,5201260.9743389,0
+ACN.US,D,20071127,000000,26.9796,26.9796,26.1026,26.6939,4848027.6676707,0
+ACN.US,D,20071128,000000,26.8705,28.1582,26.8537,27.5411,6421973.9058771,0
+ACN.US,D,20071129,000000,27.677,27.686,26.9638,27.3834,5265743.9980775,0
+ACN.US,D,20071130,000000,27.6046,27.9152,27.0907,27.311,3888669.0581559,0
+ACN.US,D,20071203,000000,27.2663,27.5411,26.8785,26.9578,3819395.9245407,0
+ACN.US,D,20071204,000000,27.0669,27.1592,26.6007,26.7445,3454167.182786,0
+ACN.US,D,20071205,000000,27.1215,27.6612,27.0907,27.3347,5196469.8564425,0
+ACN.US,D,20071206,000000,27.4935,28.0233,27.3993,27.929,3252388.844333,0
+ACN.US,D,20071207,000000,27.7763,28.1492,27.5004,28.0103,3399494.2073047,0
+ACN.US,D,20071210,000000,28.2911,29.0113,28.0778,28.8754,3316001.947023,0
+ACN.US,D,20071211,000000,29.1125,29.1611,27.6612,27.8477,5670421.5929511,0
+ACN.US,D,20071212,000000,28.5431,28.5431,26.9886,27.3834,5190496.3313734,0
+ACN.US,D,20071213,000000,27.3685,27.677,27.2882,27.4707,3145712.1296822,0
+ACN.US,D,20071214,000000,27.3586,27.3586,26.1959,26.8705,5135805.2115366,0
+ACN.US,D,20071217,000000,26.7029,27.0749,26.4359,27.058,4278155.795319,0
+ACN.US,D,20071218,000000,27.6443,28.1899,27.2802,27.9935,7730131.5431571,0
+ACN.US,D,20071219,000000,28.2107,28.3486,27.3834,27.6264,8294585.3093249,0
+ACN.US,D,20071220,000000,29.5162,30.0302,29.2415,29.4309,8392808.7703088,0
+ACN.US,D,20071221,000000,29.7306,30.2365,29.3744,30.0302,5820243.5691629,0
+ACN.US,D,20071224,000000,30.0302,30.3794,30.0232,30.0709,874545.84335386,0
+ACN.US,D,20071226,000000,30.3437,30.3437,29.6978,30.0084,2750827.4467302,0
+ACN.US,D,20071227,000000,29.9498,29.9836,29.0966,29.1284,2909166.1818536,0
+ACN.US,D,20071228,000000,29.556,29.556,29.05,29.1463,2033608.2866655,0
+ACN.US,D,20071231,000000,28.812,29.3655,28.3714,28.4717,3372121.4308529,0
+ACN.US,D,20080102,000000,28.7514,28.9657,28.2425,28.4935,4372628.4147938,0
+ACN.US,D,20080103,000000,28.8436,28.8436,27.8635,28.0103,4333029.3667315,0
+ACN.US,D,20080104,000000,27.7683,27.9687,27.311,27.5897,5866761.6648248,0
+ACN.US,D,20080107,000000,27.7683,27.9152,26.4876,26.8457,5170399.4415144,0
+ACN.US,D,20080108,000000,26.9886,27.8397,26.8199,26.8457,6384176.1891173,0
+ACN.US,D,20080109,000000,27.1592,27.1592,26.0402,26.7207,5991484.9571525,0
+ACN.US,D,20080110,000000,26.6473,26.8625,26.1651,26.559,4445128.2196454,0
+ACN.US,D,20080111,000000,26.5828,26.5828,25.8249,25.9102,4513652.3945825,0
+ACN.US,D,20080114,000000,26.4727,26.7445,26.0858,26.4876,5117486.4685257,0
+ACN.US,D,20080115,000000,26.3467,26.6473,25.9618,26.4727,6600901.4444999,0
+ACN.US,D,20080116,000000,26.2049,27.2733,26.0858,26.8993,7348399.5019707,0
+ACN.US,D,20080117,000000,26.9499,27.1761,26.1889,26.4043,7940442.7688376,0
+ACN.US,D,20080118,000000,26.559,26.8358,26.4539,26.6889,3911706.3416407,0
+ACN.US,D,20080122,000000,25.3745,27.2663,25.2891,26.316,7482718.1343479,0
+ACN.US,D,20080123,000000,26.3398,26.3398,25.2178,26.1344,6048600.3645006,0
+ACN.US,D,20080124,000000,26.1344,26.8705,25.937,26.7742,6190688.8131507,0
+ACN.US,D,20080125,000000,27.2018,27.2018,26.5758,26.7584,3495134.113656,0
+ACN.US,D,20080128,000000,26.7584,26.8358,26.1731,26.813,4689147.6259389,0
+ACN.US,D,20080129,000000,27.0282,27.3427,26.7118,27.2961,2950369.9973662,0
+ACN.US,D,20080130,000000,27.3913,27.3913,26.5194,26.8873,3571467.4176365,0
+ACN.US,D,20080131,000000,26.8625,27.6354,26.4727,27.3586,5382938.3908538,0
+ACN.US,D,20080201,000000,26.9717,28.0371,26.9063,27.692,5245372.9268452,0
+ACN.US,D,20080204,000000,27.8318,27.8318,26.7514,26.9974,4024116.672659,0
+ACN.US,D,20080205,000000,26.4787,26.7742,26.2455,26.4876,5792979.6588447,0
+ACN.US,D,20080206,000000,26.9409,26.9638,26.5442,26.7207,4219487.0295281,0
+ACN.US,D,20080207,000000,26.4608,26.4608,25.8646,26.2297,8802614.1616769,0
+ACN.US,D,20080208,000000,26.2366,26.932,26.2366,26.8288,5957317.119531,0
+ACN.US,D,20080211,000000,27.0382,27.0977,26.4291,26.9974,5469879.0867181,0
+ACN.US,D,20080212,000000,26.7981,27.8725,26.7981,27.7851,4958788.8783695,0
+ACN.US,D,20080213,000000,28.0441,28.3238,27.4786,28.3238,4275479.502869,0
+ACN.US,D,20080214,000000,28.2593,28.4191,27.8804,28.1404,3797572.2968411,0
+ACN.US,D,20080215,000000,27.9062,27.9608,27.1215,27.311,4945755.1829351,0
+ACN.US,D,20080219,000000,27.8477,28.3149,27.2098,27.4856,4568641.8882669,0
+ACN.US,D,20080220,000000,27.1929,27.1929,26.6811,26.9499,5234676.829223,0
+ACN.US,D,20080221,000000,26.932,27.0749,26.6563,26.7356,3444902.4732161,0
+ACN.US,D,20080222,000000,26.7118,26.9221,26.4121,26.8933,2953877.9061141,0
+ACN.US,D,20080225,000000,27.5471,27.556,26.9063,27.4786,2567914.1979954,0
+ACN.US,D,20080226,000000,27.677,28.9657,27.3685,28.7375,5532399.4959933,0
+ACN.US,D,20080227,000000,28.4578,29.547,28.3714,29.2772,6761799.5417817,0
+ACN.US,D,20080228,000000,29.1611,29.1611,28.5828,29.0818,3378797.5456914,0
+ACN.US,D,20080229,000000,29.1284,29.1284,27.7018,27.8556,4717264.32097,0
+ACN.US,D,20080303,000000,27.7604,27.937,27.2663,27.5649,2875813.832214,0
+ACN.US,D,20080304,000000,27.5004,27.6264,26.8705,27.4062,4181160.1023968,0
+ACN.US,D,20080305,000000,27.6522,27.8477,27.4062,27.7465,3468294.5796547,0
+ACN.US,D,20080306,000000,27.929,27.929,27.3765,27.4786,2822026.9060976,0
+ACN.US,D,20080307,000000,27.305,27.4142,26.4539,26.6731,3471810.5525608,0
+ACN.US,D,20080310,000000,26.8705,26.8705,26.0233,26.0798,3056592.0951073,0
+ACN.US,D,20080311,000000,26.6265,27.1145,26.2544,26.9221,2747062.4929446,0
+ACN.US,D,20080312,000000,27.1681,27.1681,26.6007,26.7356,2276945.2635848,0
+ACN.US,D,20080313,000000,26.4043,27.0491,25.9856,26.9063,2946567.7468496,0
+ACN.US,D,20080314,000000,26.932,27.1215,26.1116,26.3566,3304302.8697444,0
+ACN.US,D,20080317,000000,26.1889,26.4359,25.6196,26.1265,4149120.1944786,0
+ACN.US,D,20080318,000000,26.2594,27.3209,26.2594,27.2663,3025711.4099075,0
+ACN.US,D,20080319,000000,27.6135,27.7763,27.0828,27.1681,3414680.0249164,0
+ACN.US,D,20080320,000000,26.9063,27.3685,26.6007,27.3507,3040065.6112213,0
+ACN.US,D,20080324,000000,27.7911,28.8913,27.6612,28.6949,3660643.9013177,0
+ACN.US,D,20080325,000000,28.8348,28.8436,27.8992,27.9608,3269465.7070055,0
+ACN.US,D,20080326,000000,28.4429,28.4429,27.5332,27.9459,2684323.3433825,0
+ACN.US,D,20080327,000000,28.1234,28.4112,26.8537,28.0173,7995504.8399443,0
+ACN.US,D,20080328,000000,28.6244,29.2167,27.0282,27.9152,11824442.679487,0
+ACN.US,D,20080331,000000,28.0371,28.2911,27.5004,27.7911,4364557.2006142,0
+ACN.US,D,20080401,000000,27.8001,28.6492,27.6612,28.3486,3876751.2405904,0
+ACN.US,D,20080402,000000,28.5123,28.5123,28.0233,28.2593,6470275.1884859,0
+ACN.US,D,20080403,000000,28.2593,28.7574,27.8992,28.6423,4659854.5718535,0
+ACN.US,D,20080404,000000,28.5431,29.1611,28.4717,29.059,4404686.4670677,0
+ACN.US,D,20080407,000000,29.5391,29.9032,29.1532,29.3744,5833152.2701478,0
+ACN.US,D,20080408,000000,29.3744,30.8139,29.0897,30.0232,8143422.6668387,0
+ACN.US,D,20080409,000000,30.172,30.172,29.0818,29.2077,7055697.7816008,0
+ACN.US,D,20080410,000000,29.3556,30.1552,29.0818,30.0857,6374411.5017489,0
+ACN.US,D,20080411,000000,29.9032,29.9032,28.7643,28.8516,3281918.7830609,0
+ACN.US,D,20080414,000000,28.797,29.295,28.7375,28.8913,4258186.9239689,0
+ACN.US,D,20080415,000000,29.0113,29.2336,28.4935,28.8834,4721731.864525,0
+ACN.US,D,20080416,000000,29.4617,29.8169,29.05,29.7058,3975505.9279853,0
+ACN.US,D,20080417,000000,29.556,30.2196,29.2862,30.1631,4175951.6643219,0
+ACN.US,D,20080418,000000,30.4518,31.304,29.2415,31.0589,5230077.2350802,0
+ACN.US,D,20080421,000000,30.7405,30.8139,29.8487,30.3625,4086977.7926114,0
+ACN.US,D,20080422,000000,29.5798,30.1423,29.5798,29.8972,4077203.0250455,0
+ACN.US,D,20080423,000000,30.1423,30.5024,29.8972,30.3,2773701.4310147,0
+ACN.US,D,20080424,000000,30.1423,30.8198,29.9498,30.6214,2767420.4599202,0
+ACN.US,D,20080425,000000,30.672,30.8834,30.4428,30.7733,3334412.4198315,0
+ACN.US,D,20080428,000000,30.5679,30.9795,30.1879,30.8992,4233746.4769849,0
+ACN.US,D,20080429,000000,30.8605,31.2167,30.5341,30.6392,3543830.5400088,0
+ACN.US,D,20080430,000000,30.7633,30.7633,29.677,29.677,3941336.0743243,0
+ACN.US,D,20080501,000000,29.6601,30.4082,29.6413,30.3297,2627804.6837295,0
+ACN.US,D,20080502,000000,30.6948,30.8834,30.5093,30.8754,3427105.8844385,0
+ACN.US,D,20080505,000000,30.931,30.931,30.4082,30.6392,2609202.6871674,0
+ACN.US,D,20080506,000000,30.5966,30.8139,30.1968,30.5431,2719770.3580733,0
+ACN.US,D,20080507,000000,30.416,30.416,29.4309,29.5162,4685318.158889,0
+ACN.US,D,20080508,000000,29.6333,30.2434,29.6333,29.9914,3061897.3030788,0
+ACN.US,D,20080509,000000,29.8635,30.172,29.6105,29.8317,2216277.5946195,0
+ACN.US,D,20080512,000000,29.9438,30.2911,29.2862,30.0302,4234065.0112275,0
+ACN.US,D,20080513,000000,29.9438,30.2058,29.5947,29.8725,3463144.6067256,0
+ACN.US,D,20080514,000000,29.8725,30.2742,29.8387,30.0768,3406370.9180745,0
+ACN.US,D,20080515,000000,30.2058,30.2742,29.8317,30.2058,2985984.3433363,0
+ACN.US,D,20080516,000000,30.3942,30.5966,30.0768,30.2514,2743000.1733313,0
+ACN.US,D,20080519,000000,30.5519,30.6214,30.2663,30.4428,2569257.8883291,0
+ACN.US,D,20080520,000000,30.4686,30.4746,29.5162,29.928,2341325.4693084,0
+ACN.US,D,20080521,000000,29.9121,29.9369,29.1839,29.3983,3001928.1918039,0
+ACN.US,D,20080522,000000,29.6105,29.7306,29.2077,29.4856,1866974.5569768,0
+ACN.US,D,20080523,000000,29.304,29.312,28.8436,29.2624,3088224.7630446,0
+ACN.US,D,20080527,000000,29.2256,30.0163,29.2256,29.7306,2413372.6732899,0
+ACN.US,D,20080528,000000,29.9498,30.5024,29.5094,30.3367,3714399.5788218,0
+ACN.US,D,20080529,000000,30.3437,31.7851,30.2742,31.6343,5249845.5104988,0
+ACN.US,D,20080530,000000,31.6502,33.2236,31.4697,32.2554,5196896.248799,0
+ACN.US,D,20080602,000000,32.0618,32.8684,31.793,32.2127,5678407.1254516,0
+ACN.US,D,20080603,000000,32.173,32.7722,31.9269,32.1958,3066646.0841455,0
+ACN.US,D,20080604,000000,31.9974,32.2047,31.4527,31.9021,3406496.9205438,0
+ACN.US,D,20080605,000000,31.8833,32.4806,31.5004,32.4269,2387921.1824915,0
+ACN.US,D,20080606,000000,32.1501,32.1899,31.4697,31.5162,2383393.1577512,0
+ACN.US,D,20080609,000000,31.5083,31.9815,30.7345,30.9795,3251978.5802927,0
+ACN.US,D,20080610,000000,30.7733,31.2871,30.5599,31.1611,2376494.2705467,0
+ACN.US,D,20080611,000000,31.2375,31.3744,30.4082,30.4816,2117621.6931606,0
+ACN.US,D,20080612,000000,30.6948,31.4775,30.4954,30.7117,3106361.0544797,0
+ACN.US,D,20080613,000000,31.0261,31.2533,30.4082,30.9726,2495392.2167093,0
+ACN.US,D,20080616,000000,31.0431,31.5162,30.3794,31.2683,2795711.542369,0
+ACN.US,D,20080617,000000,31.4527,31.554,30.8139,31.0083,2913855.4897547,0
+ACN.US,D,20080618,000000,31.0083,31.0956,30.4816,30.6879,2683792.1169715,0
+ACN.US,D,20080619,000000,30.4746,31.4775,30.433,31.3426,2219906.4657382,0
+ACN.US,D,20080620,000000,31.168,31.2683,30.664,30.915,2922069.8427396,0
+ACN.US,D,20080623,000000,31.1829,31.1829,30.7276,30.7733,3068296.2124847,0
+ACN.US,D,20080624,000000,30.7733,30.7733,30.0451,30.3,3747031.1943363,0
+ACN.US,D,20080625,000000,30.9795,31.3744,30.3536,31.1124,2926878.0969718,0
+ACN.US,D,20080626,000000,30.7733,30.8198,30.2434,30.7028,3712779.6910752,0
+ACN.US,D,20080627,000000,31.6432,32.7642,31.6432,32.671,11167995.014423,0
+ACN.US,D,20080630,000000,32.6472,32.6472,31.7851,32.1809,7765185.4301434,0
+ACN.US,D,20080701,000000,31.4775,31.9657,30.8278,31.9021,6228059.1295344,0
+ACN.US,D,20080702,000000,31.9021,32.1651,31.2226,31.9657,5404630.9759853,0
+ACN.US,D,20080703,000000,32.0837,32.0837,31.0956,31.9349,2480953.3417361,0
+ACN.US,D,20080707,000000,32.0678,32.2047,31.3744,31.5004,6630780.1580631,0
+ACN.US,D,20080708,000000,31.3337,32.4011,31.3337,32.4011,5230138.7242852,0
+ACN.US,D,20080709,000000,32.4011,32.4011,31.5004,31.6105,4580756.2696846,0
+ACN.US,D,20080710,000000,31.7315,31.8714,31.3099,31.6036,4503008.7139876,0
+ACN.US,D,20080711,000000,31.296,31.296,30.3367,30.8754,4687652.732642,0
+ACN.US,D,20080714,000000,31.2375,31.5083,30.4082,31.0083,5735409.634587,0
+ACN.US,D,20080715,000000,30.8198,31.2167,30.2058,30.5768,4160245.7085165,0
+ACN.US,D,20080716,000000,30.6879,30.8992,30.2821,30.8139,4877207.8235436,0
+ACN.US,D,20080717,000000,31.0261,31.2871,30.3536,31.2315,3965844.0586319,0
+ACN.US,D,20080718,000000,31.1056,31.2871,30.7573,31.1314,2415618.5413044,0
+ACN.US,D,20080721,000000,31.5788,31.6105,31.174,31.304,3988495.2705505,0
+ACN.US,D,20080722,000000,31.3188,31.7851,30.8278,31.7851,4139181.1196925,0
+ACN.US,D,20080723,000000,31.6899,32.3635,31.5004,32.173,5897836.8978374,0
+ACN.US,D,20080724,000000,32.3049,32.3049,31.4845,31.7682,3576213.1746439,0
+ACN.US,D,20080725,000000,31.9974,32.2127,31.7315,32.0678,4888359.5460952,0
+ACN.US,D,20080728,000000,31.6502,32.1651,30.7206,31.5321,3843154.9501702,0
+ACN.US,D,20080729,000000,31.5083,32.7176,31.4359,32.6403,8572010.490305,0
+ACN.US,D,20080730,000000,32.4746,33.168,32.3198,33.1194,9930216.3084294,0
+ACN.US,D,20080731,000000,32.9299,33.1898,32.7306,33.0013,7460439.8897387,0
+ACN.US,D,20080801,000000,33.0579,33.0579,32.3713,32.8327,2617090.4417517,0
+ACN.US,D,20080804,000000,32.7989,32.9548,32.5252,32.7176,3929126.9390496,0
+ACN.US,D,20080805,000000,32.9726,32.9726,32.297,32.6213,2893909.8028589,0
+ACN.US,D,20080806,000000,32.7464,32.7464,32.2047,32.6303,4422968.9213673,0
+ACN.US,D,20080807,000000,32.5092,33.1283,32.3635,32.9299,5662483.4373791,0
+ACN.US,D,20080808,000000,32.9964,33.1502,32.4011,32.9864,3364206.4597353,0
+ACN.US,D,20080811,000000,32.9964,33.158,32.5509,32.9299,4504496.5511463,0
+ACN.US,D,20080812,000000,33.0321,33.0321,32.2414,32.418,2905885.0775505,0
+ACN.US,D,20080813,000000,32.4924,32.4924,31.6581,32.2127,4744456.6618857,0
+ACN.US,D,20080814,000000,32.1571,32.542,32.0054,32.3198,1730576.3798447,0
+ACN.US,D,20080815,000000,32.4924,32.6621,32.1501,32.418,2377677.6857393,0
+ACN.US,D,20080818,000000,32.4011,32.6551,32.0054,32.2335,2735945.0430648,0
+ACN.US,D,20080819,000000,32.0142,32.1015,31.7851,31.9021,1677611.9978484,0
+ACN.US,D,20080820,000000,32.0054,32.2554,31.6968,31.7613,1994497.1201647,0
+ACN.US,D,20080821,000000,31.7613,31.8168,31.5321,31.6502,2480384.8185943,0
+ACN.US,D,20080822,000000,31.8773,32.1263,31.6264,32.0142,2657635.0123444,0
+ACN.US,D,20080825,000000,31.9587,31.9587,30.915,31.0083,2891011.7460628,0
+ACN.US,D,20080826,000000,31.0956,31.4051,30.8992,31.3496,2343022.9745762,0
+ACN.US,D,20080827,000000,31.4845,32.1958,31.3099,32.1263,2927191.5911156,0
+ACN.US,D,20080828,000000,32.1105,32.8257,32.1105,32.6888,3727029.0583343,0
+ACN.US,D,20080829,000000,32.7086,32.9458,32.5162,32.6888,3461146.7115708,0
+ACN.US,D,20080902,000000,33.0162,33.4299,32.8019,33.158,4972481.8187238,0
+ACN.US,D,20080903,000000,32.9964,33.0231,31.0589,31.6036,10771448.106895,0
+ACN.US,D,20080904,000000,31.5708,31.6968,30.6948,30.7733,3894627.4629288,0
+ACN.US,D,20080905,000000,30.6552,30.9389,30.3704,30.7871,3415842.2716941,0
+ACN.US,D,20080908,000000,31.2226,32.0054,30.8834,31.3654,3474301.3693758,0
+ACN.US,D,20080909,000000,31.3654,31.6105,30.1165,30.3,6779690.8844162,0
+ACN.US,D,20080910,000000,30.2911,31.3188,30.0768,30.2127,4602125.2804745,0
+ACN.US,D,20080911,000000,29.7861,29.801,28.6423,28.9489,8656348.4791613,0
+ACN.US,D,20080912,000000,28.7445,29.2167,28.3328,29.1205,7155343.5584593,0
+ACN.US,D,20080915,000000,27.5243,29.0738,27.4935,28.6244,3579388.4368727,0
+ACN.US,D,20080916,000000,28.5203,29.5659,28.1899,28.9975,6917203.9313976,0
+ACN.US,D,20080917,000000,28.7703,28.8268,27.7465,27.8725,4260226.1479336,0
+ACN.US,D,20080918,000000,27.937,28.6869,27.2663,28.3714,5637418.0181469,0
+ACN.US,D,20080919,000000,29.2504,34.0123,28.0599,30.6392,9515096.636912,0
+ACN.US,D,20080922,000000,30.7405,30.7405,29.1839,29.295,4176511.1152859,0
+ACN.US,D,20080923,000000,29.4856,30.2058,29.1839,29.4399,4400471.9364712,0
+ACN.US,D,20080924,000000,29.2862,29.3744,28.5292,28.9081,3270327.5638961,0
+ACN.US,D,20080925,000000,29.0024,29.8635,28.5025,29.3744,5116403.8553086,0
+ACN.US,D,20080926,000000,29.556,31.6105,29.312,31.2533,7593477.3290071,0
+ACN.US,D,20080929,000000,31.0023,31.4527,29.3268,30.0302,7572854.252836,0
+ACN.US,D,20080930,000000,30.3149,30.4032,27.8804,30.0302,10338969.327173,0
+ACN.US,D,20081001,000000,29.7395,29.7395,28.4508,29.2862,5212835.0571678,0
+ACN.US,D,20081002,000000,29.312,29.8169,28.557,28.8436,5196756.134053,0
+ACN.US,D,20081003,000000,29.1839,29.1839,27.686,27.8089,4311829.7032604,0
+ACN.US,D,20081006,000000,26.8785,27.2168,25.2971,26.8705,9557640.1106792,0
+ACN.US,D,20081007,000000,26.9221,27.3209,24.949,25.2267,9777759.3685776,0
+ACN.US,D,20081008,000000,23.5412,25.7425,22.9182,25.2891,10546136.539237,0
+ACN.US,D,20081009,000000,25.692,26.8625,23.7148,23.7594,7268580.4656767,0
+ACN.US,D,20081010,000000,21.9628,25.5095,19.5661,22.8378,10858386.786719,0
+ACN.US,D,20081013,000000,24.2902,26.7514,23.8666,26.5758,7191775.4084509,0
+ACN.US,D,20081014,000000,27.3427,27.8397,25.4082,26.0798,5877109.9956315,0
+ACN.US,D,20081015,000000,26.7584,26.7584,24.5005,24.6235,6211676.7924733,0
+ACN.US,D,20081016,000000,25.3428,26.4121,23.2416,24.3884,9867182.8170988,0
+ACN.US,D,20081017,000000,23.6851,25.4807,23.4172,24.8159,7703277.8968792,0
+ACN.US,D,20081020,000000,25.3051,25.7337,24.4758,25.178,5244431.4363938,0
+ACN.US,D,20081021,000000,24.4608,25.3289,24.2991,24.567,4100820.9279093,0
+ACN.US,D,20081022,000000,24.8159,24.8159,23.2952,23.6781,5633774.0267319,0
+ACN.US,D,20081023,000000,23.9688,24.1453,22.5145,23.2416,6370644.5319238,0
+ACN.US,D,20081024,000000,22.0561,23.3924,21.1851,22.814,4311065.624286,0
+ACN.US,D,20081027,000000,22.2853,23.2267,21.6375,21.7654,6483382.4693624,0
+ACN.US,D,20081028,000000,22.0977,23.8894,21.8815,23.8438,5214880.3292511,0
+ACN.US,D,20081029,000000,23.8358,25.2891,23.1464,24.3249,5251809.132982,0
+ACN.US,D,20081030,000000,25.312,25.684,24.2297,25.3507,5064246.8971363,0
+ACN.US,D,20081031,000000,25.7425,26.316,25.2505,26.1186,5908548.1157559,0
+ACN.US,D,20081103,000000,26.2544,26.2544,25.0283,25.439,4710249.5114938,0
+ACN.US,D,20081104,000000,25.5095,26.2912,25.2356,26.1265,3597339.2526729,0
+ACN.US,D,20081105,000000,26.1344,26.1344,24.6563,24.7892,4691689.8517614,0
+ACN.US,D,20081106,000000,24.5442,24.7306,23.1066,23.2595,5152741.959463,0
+ACN.US,D,20081107,000000,23.575,24.1989,23.2416,24.1117,4551984.3618125,0
+ACN.US,D,20081110,000000,24.1185,24.8785,23.558,23.7237,3394818.0036604,0
+ACN.US,D,20081111,000000,23.6275,23.8438,23.1315,23.3596,3841833.4362711,0
+ACN.US,D,20081112,000000,23.2187,23.4936,22.1275,22.197,5831547.5026975,0
+ACN.US,D,20081113,000000,22.0482,23.2347,21.3062,23.2089,8141369.3305974,0
+ACN.US,D,20081114,000000,22.5442,23.7069,21.9152,22.6572,8672603.8057333,0
+ACN.US,D,20081117,000000,22.5611,22.6572,21.7337,21.7724,4705061.2338139,0
+ACN.US,D,20081118,000000,22.0561,22.5611,21.8439,22.5611,5530289.7106457,0
+ACN.US,D,20081119,000000,22.5611,22.7525,21.3359,21.3359,3673236.0840994,0
+ACN.US,D,20081120,000000,21.0075,21.9768,20.7784,21.1067,5337867.8115604,0
+ACN.US,D,20081121,000000,21.5899,22.5779,21.0304,22.5293,8114258.6392819,0
+ACN.US,D,20081124,000000,22.6266,24.0164,22.6186,23.6999,6090660.9968051,0
+ACN.US,D,20081125,000000,23.7069,24.435,22.4044,23.2654,6569253.6562665,0
+ACN.US,D,20081126,000000,23.0213,24.1672,22.7049,24.1672,4094110.5403991,0
+ACN.US,D,20081128,000000,24.1593,24.5303,23.7148,24.4846,2207741.6833327,0
+ACN.US,D,20081201,000000,23.7069,23.819,22.9649,22.9649,4177853.7975999,0
+ACN.US,D,20081202,000000,22.9252,23.7842,22.814,23.7237,5258950.9529474,0
+ACN.US,D,20081203,000000,23.075,24.4608,23.075,24.3973,3790192.5842135,0
+ACN.US,D,20081204,000000,23.3358,24.1751,22.569,23.0213,6401600.8186052,0
+ACN.US,D,20081205,000000,22.7903,22.7991,21.2764,22.3409,8094621.4064314,0
+ACN.US,D,20081208,000000,22.9182,22.9182,22.2069,22.3974,6601268.3636908,0
+ACN.US,D,20081209,000000,22.4044,23.4936,22.191,22.9182,6544007.801498,0
+ACN.US,D,20081210,000000,23.075,23.0998,22.2535,22.4966,4441767.4817816,0
+ACN.US,D,20081211,000000,22.1414,22.4589,21.4252,21.7793,5464860.1563571,0
+ACN.US,D,20081212,000000,21.1713,22.6572,20.7466,22.5948,8227186.0844346,0
+ACN.US,D,20081215,000000,22.4589,23.0511,21.7724,22.9509,7046277.8369887,0
+ACN.US,D,20081216,000000,22.9579,23.5878,22.7525,23.314,6616008.6365707,0
+ACN.US,D,20081217,000000,23.2416,24.1365,22.9995,23.8963,4859508.0046625,0
+ACN.US,D,20081218,000000,23.9916,24.5005,23.7069,24.0312,5524073.2528156,0
+ACN.US,D,20081219,000000,24.8447,26.064,24.1037,25.4539,8777372.3389875,0
+ACN.US,D,20081222,000000,25.1076,25.5789,24.6791,25.2891,6024453.2512653,0
+ACN.US,D,20081223,000000,25.2505,25.6354,24.689,25.0431,4410929.1334115,0
+ACN.US,D,20081224,000000,24.7356,25.0035,24.6642,24.7733,1428337.7845711,0
+ACN.US,D,20081226,000000,24.6315,25.186,24.6087,24.949,1590587.6363446,0
+ACN.US,D,20081229,000000,25.1384,25.2575,24.698,25.1702,2306710.0709156,0
+ACN.US,D,20081230,000000,25.2178,25.6264,24.9747,25.6264,3555092.1367137,0
+ACN.US,D,20081231,000000,25.4539,25.9935,25.4539,25.9102,3829355.1597218,0
+ACN.US,D,20090102,000000,25.7167,26.7118,25.7167,26.6086,4792861.7705293,0
+ACN.US,D,20090105,000000,26.4359,27.0044,25.8745,26.7276,5655082.5563365,0
+ACN.US,D,20090106,000000,26.0065,26.8288,25.9281,26.3953,5086985.8067736,0
+ACN.US,D,20090107,000000,25.9707,26.9063,24.9232,26.6939,6886287.9655064,0
+ACN.US,D,20090108,000000,26.2822,26.5917,26.2297,26.4291,4053949.0173134,0
+ACN.US,D,20090109,000000,26.4727,26.9638,26.1651,26.6563,5537030.3387486,0
+ACN.US,D,20090112,000000,26.5917,26.5917,25.7783,26.1026,6018571.4559939,0
+ACN.US,D,20090113,000000,26.1186,27.5004,25.7643,26.9221,10135473.323057,0
+ACN.US,D,20090114,000000,26.7584,26.7584,25.1295,25.6354,9228020.6747959,0
+ACN.US,D,20090115,000000,25.5263,26.0144,24.7813,25.8021,6190753.326415,0
+ACN.US,D,20090116,000000,26.0798,26.2297,25.3358,25.8249,5267565.4897751,0
+ACN.US,D,20090120,000000,25.6672,25.8388,25.0829,25.194,6673292.3832179,0
+ACN.US,D,20090121,000000,25.684,26.4359,25.2088,26.064,6126865.034332,0
+ACN.US,D,20090122,000000,25.9281,25.9281,24.932,25.0213,8045512.6999987,0
+ACN.US,D,20090123,000000,24.4281,25.1622,24.4281,24.7981,4611299.2682664,0
+ACN.US,D,20090126,000000,25.0353,25.5263,24.5005,25.3051,4922982.0006262,0
+ACN.US,D,20090127,000000,25.2971,25.8745,25.1295,25.5888,3760472.1297518,0
+ACN.US,D,20090128,000000,25.6434,26.4359,25.2505,26.2137,4418872.3290822,0
+ACN.US,D,20090129,000000,25.7941,25.8745,24.8944,25.4221,4222791.3182857,0
+ACN.US,D,20090130,000000,25.5561,25.5561,24.7306,24.941,6559969.7943213,0
+ACN.US,D,20090202,000000,24.6722,25.2088,24.444,25.1384,3392240.4971464,0
+ACN.US,D,20090203,000000,25.0431,26.071,24.8299,25.9856,6479357.44648,0
+ACN.US,D,20090204,000000,25.9856,26.4291,25.9023,26.1651,4165117.4679933,0
+ACN.US,D,20090205,000000,25.9797,25.9797,25.186,25.7703,5090510.8518574,0
+ACN.US,D,20090206,000000,25.8388,26.3398,25.5421,26.1731,3467273.4556427,0
+ACN.US,D,20090209,000000,26.1265,26.3636,25.7337,26.0798,2952913.2312084,0
+ACN.US,D,20090210,000000,25.6999,26.2733,25.2267,25.2971,4730779.8498475,0
+ACN.US,D,20090211,000000,25.565,25.684,25.0501,25.2009,4460317.0613163,0
+ACN.US,D,20090212,000000,24.9886,25.0114,24.1543,24.8606,6242825.6109279,0
+ACN.US,D,20090213,000000,24.6087,25.2088,24.1275,24.4608,5634679.228472,0
+ACN.US,D,20090217,000000,24.2525,24.4202,23.6851,23.9688,5126903.3890786,0
+ACN.US,D,20090218,000000,23.7148,25.0353,23.7148,24.5074,6196416.3813996,0
+ACN.US,D,20090219,000000,24.6473,25.0035,24.2684,24.3467,4339594.5993969,0
+ACN.US,D,20090220,000000,23.3845,24.2148,23.314,23.692,6305001.277447,0
+ACN.US,D,20090223,000000,23.9846,23.9846,22.814,22.8289,4357814.5564717,0
+ACN.US,D,20090224,000000,22.9649,23.2267,22.5055,23.1464,4169624.3243186,0
+ACN.US,D,20090225,000000,22.9817,23.7237,22.941,23.4251,4340392.951043,0
+ACN.US,D,20090226,000000,23.7148,23.8745,22.7525,22.9014,4598932.8819099,0
+ACN.US,D,20090227,000000,22.5442,23.4639,22.1752,23.066,4833603.9129939,0
+ACN.US,D,20090302,000000,22.6037,22.7823,21.9847,22.0006,5186891.6527289,0
+ACN.US,D,20090303,000000,22.2288,23.4499,21.5571,21.9698,9026782.6349317,0
+ACN.US,D,20090304,000000,22.2793,22.434,21.8567,22.2724,6392009.5106348,0
+ACN.US,D,20090305,000000,22.2535,22.2535,21.6772,21.9063,4431476.608101,0
+ACN.US,D,20090306,000000,21.8815,22.3488,21.703,22.1275,5502191.1599702,0
+ACN.US,D,20090309,000000,22.1117,22.1831,21.3359,21.4073,5446119.0530688,0
+ACN.US,D,20090310,000000,21.5899,22.3567,21.4966,22.3329,5450836.585523,0
+ACN.US,D,20090311,000000,22.4916,23.1712,22.4044,22.8528,6859584.514172,0
+ACN.US,D,20090312,000000,22.9907,23.8894,22.5442,23.7515,7831030.2885713,0
+ACN.US,D,20090313,000000,23.8577,24.0392,23.5253,23.8022,4441868.2837571,0
+ACN.US,D,20090316,000000,24.057,24.1037,23.327,23.692,3779509.5908481,0
+ACN.US,D,20090317,000000,23.7773,24.0888,23.3051,24.0888,4000457.4409852,0
+ACN.US,D,20090318,000000,24.0948,24.6563,23.8358,24.4608,4814399.1206184,0
+ACN.US,D,20090319,000000,24.5372,24.7733,23.8745,24.1275,4969510.1764856,0
+ACN.US,D,20090320,000000,23.9846,24.3398,23.692,23.8666,4931389.8934041,0
+ACN.US,D,20090323,000000,23.9618,25.0679,23.9618,25.0679,4416198.0526718,0
+ACN.US,D,20090324,000000,24.6384,24.949,24.5074,24.6722,3469006.2416019,0
+ACN.US,D,20090325,000000,24.6473,25.1552,24.3637,24.9826,3293145.0990744,0
+ACN.US,D,20090326,000000,24.9826,25.2891,24.6722,25.2575,9313277.977669,0
+ACN.US,D,20090327,000000,21.8259,22.4132,21.2258,21.8567,33522776.547545,0
+ACN.US,D,20090330,000000,21.5412,22.3249,21.3359,21.9926,11424735.630027,0
+ACN.US,D,20090331,000000,21.8726,22.2069,21.5571,21.7268,11788062.238504,0
+ACN.US,D,20090401,000000,21.5412,22.2069,21.4003,21.8517,10926759.758693,0
+ACN.US,D,20090402,000000,21.9152,22.6811,21.573,21.9063,9199552.1808702,0
+ACN.US,D,20090403,000000,22.0561,22.6504,21.8905,22.1593,7884081.3602664,0
+ACN.US,D,20090406,000000,22.1275,22.4132,21.8567,22.3101,5919987.1239376,0
+ACN.US,D,20090407,000000,22.1057,22.2942,21.7793,21.8021,6120363.3069111,0
+ACN.US,D,20090408,000000,21.9926,22.0403,21.3527,21.6861,6455140.7798817,0
+ACN.US,D,20090409,000000,22.4758,22.9331,21.6047,21.8974,6545451.2857874,0
+ACN.US,D,20090413,000000,22.1057,22.197,21.9232,22.0482,4800167.8977148,0
+ACN.US,D,20090414,000000,22.0403,22.1275,21.5899,21.9698,5402370.9956941,0
+ACN.US,D,20090415,000000,22.0333,22.0482,21.4073,21.6444,6169812.724021,0
+ACN.US,D,20090416,000000,21.695,22.0482,21.4886,21.7337,6345501.4951705,0
+ACN.US,D,20090417,000000,21.6444,21.7168,20.8052,21.4321,10213011.210645,0
+ACN.US,D,20090420,000000,21.1553,21.4559,20.9669,21.3438,6544462.4184076,0
+ACN.US,D,20090421,000000,21.1127,21.5046,20.9847,21.077,8314808.2016532,0
+ACN.US,D,20090422,000000,21.0392,21.9063,20.9411,21.1713,9851715.7619754,0
+ACN.US,D,20090423,000000,21.3359,21.7932,21.0908,21.7863,7858387.9447267,0
+ACN.US,D,20090424,000000,22.434,23.3051,22.0403,23.1315,11894642.183258,0
+ACN.US,D,20090427,000000,22.8528,23.0838,22.1275,22.9331,7910814.0441737,0
+ACN.US,D,20090428,000000,22.8696,22.9252,22.4837,22.8468,4368883.6214033,0
+ACN.US,D,20090429,000000,23.075,23.4877,22.7693,23.3676,6283868.1432797,0
+ACN.US,D,20090430,000000,23.4707,23.6365,23.1066,23.2595,10375498.955081,0
+ACN.US,D,20090501,000000,23.4013,23.6999,23.1543,23.5958,6633499.7953626,0
+ACN.US,D,20090504,000000,23.5799,24.1037,23.5095,24.1037,5716628.2105086,0
+ACN.US,D,20090505,000000,24.1037,24.2059,23.7842,24.0392,4888815.1710245,0
+ACN.US,D,20090506,000000,24.1037,24.2684,23.7734,23.8269,6070527.8182349,0
+ACN.US,D,20090507,000000,24.0948,24.0948,23.558,23.7594,5244513.0859941,0
+ACN.US,D,20090508,000000,24.0888,24.0888,23.1712,23.2347,6635150.9317215,0
+ACN.US,D,20090511,000000,22.9014,23.4877,22.8528,23.2882,5723281.1408927,0
+ACN.US,D,20090512,000000,23.2267,23.314,23.0373,23.1712,4867681.0288375,0
+ACN.US,D,20090513,000000,22.5213,23.0373,22.434,22.7753,4140634.6841795,0
+ACN.US,D,20090514,000000,22.7525,22.9747,22.5531,22.8924,5753331.2178143,0
+ACN.US,D,20090515,000000,22.7991,23.0928,22.5145,22.7823,4592128.7485625,0
+ACN.US,D,20090518,000000,22.9817,23.7842,22.5611,23.7773,4878414.4231906,0
+ACN.US,D,20090519,000000,23.6196,23.8269,23.2813,23.7069,2960318.14433,0
+ACN.US,D,20090520,000000,23.7069,24.192,23.6711,23.9777,3727615.7258319,0
+ACN.US,D,20090521,000000,23.6781,23.7069,23.4172,23.6106,3500911.074873,0
+ACN.US,D,20090522,000000,23.7426,24.1672,23.7327,23.9618,5433106.5260492,0
+ACN.US,D,20090526,000000,23.9529,24.4926,23.692,24.4202,4446052.5737608,0
+ACN.US,D,20090527,000000,24.3467,24.4519,23.9846,24.0482,4797668.008722,0
+ACN.US,D,20090528,000000,23.9846,24.1751,23.442,23.7069,5039714.7203546,0
+ACN.US,D,20090529,000000,24.0164,24.0164,23.2813,23.6543,5462532.6387423,0
+ACN.US,D,20090601,000000,23.8438,24.8369,23.6711,24.7356,4700063.4718677,0
+ACN.US,D,20090602,000000,24.7525,24.8299,24.5005,24.6722,3189723.280213,0
+ACN.US,D,20090603,000000,24.5005,24.5005,23.4559,24.0005,4630545.389452,0
+ACN.US,D,20090604,000000,23.9221,23.9281,23.6365,23.8666,5204014.88431,0
+ACN.US,D,20090605,000000,24.0084,24.4281,24.0084,24.1365,3725251.919506,0
+ACN.US,D,20090608,000000,24.0948,24.0948,23.2187,23.4797,8135194.2015772,0
+ACN.US,D,20090609,000000,23.5412,24.1841,23.5412,23.9281,5397030.5070312,0
+ACN.US,D,20090610,000000,24.0392,24.2902,23.9281,24.2208,4124882.3594654,0
+ACN.US,D,20090611,000000,24.192,25.0035,24.1185,24.7733,4446403.3646356,0
+ACN.US,D,20090612,000000,24.7228,24.9578,24.5005,24.8695,3018744.9853795,0
+ACN.US,D,20090615,000000,25.0898,25.4152,24.932,25.0679,6040115.8622213,0
+ACN.US,D,20090616,000000,25.1622,25.2803,24.7813,24.8874,4189738.3505134,0
+ACN.US,D,20090617,000000,24.8369,25.6126,24.7733,25.5561,5282547.6873963,0
+ACN.US,D,20090618,000000,25.4807,25.6126,25.1295,25.3051,3699241.9857632,0
+ACN.US,D,20090619,000000,25.3824,25.4945,24.8944,25.0829,4938150.681902,0
+ACN.US,D,20090622,000000,24.9172,25.1146,24.4846,24.5927,5547727.4443905,0
+ACN.US,D,20090623,000000,24.7356,25.0035,24.5074,24.6315,3068095.6165535,0
+ACN.US,D,20090624,000000,24.9172,25.1076,24.5927,24.8369,4479817.2034802,0
+ACN.US,D,20090625,000000,24.8369,25.1215,24.567,25.0035,4119499.5339727,0
+ACN.US,D,20090626,000000,25.5888,26.7445,25.2891,26.6473,12596479.969878,0
+ACN.US,D,20090629,000000,26.6811,26.7356,26.0491,26.4201,6706908.8340333,0
+ACN.US,D,20090630,000000,26.3398,26.4876,26.1186,26.4459,6416158.6399095,0
+ACN.US,D,20090701,000000,26.3,26.7276,26.3,26.6641,4252789.9861997,0
+ACN.US,D,20090702,000000,26.5044,26.6344,25.9449,26.1889,5250673.0947179,0
+ACN.US,D,20090706,000000,26.057,26.2366,25.6046,26.1811,5307485.0881196,0
+ACN.US,D,20090707,000000,26.1731,26.2049,25.684,25.7425,3890945.1667631,0
+ACN.US,D,20090708,000000,25.6672,25.818,25.3051,25.8021,5852970.9465543,0
+ACN.US,D,20090709,000000,25.9618,25.9935,25.4945,25.5967,5021862.6904905,0
+ACN.US,D,20090710,000000,25.429,26.2137,25.429,25.8388,3492377.1796257,0
+ACN.US,D,20090713,000000,25.811,26.3715,25.5035,26.3636,4430935.3014925,0
+ACN.US,D,20090714,000000,26.1811,26.6563,26.0491,26.6413,4241962.8460093,0
+ACN.US,D,20090715,000000,26.7584,26.9409,26.6344,26.8993,3841323.378275,0
+ACN.US,D,20090716,000000,26.8993,27.2584,26.6889,27.1592,3097495.5207329,0
+ACN.US,D,20090717,000000,27.0282,27.2098,26.8537,27.2098,3677339.7325227,0
+ACN.US,D,20090720,000000,27.2236,27.3765,26.9638,27.1314,3136437.3399148,0
+ACN.US,D,20090721,000000,27.2663,27.2663,26.7356,27.0669,3110051.4148034,0
+ACN.US,D,20090722,000000,26.0798,27.0382,25.7425,26.7118,5403743.9186006,0
+ACN.US,D,20090723,000000,26.6344,27.7604,26.5828,27.7534,6523703.2595695,0
+ACN.US,D,20090724,000000,27.3913,28.0441,27.2504,28.0233,3997525.1115174,0
+ACN.US,D,20090727,000000,27.8249,28.0233,27.6046,27.7465,4261760.354001,0
+ACN.US,D,20090728,000000,27.6612,27.9062,27.3993,27.8725,3781786.7074751,0
+ACN.US,D,20090729,000000,27.7911,27.8725,27.5243,27.6264,3474480.7968923,0
+ACN.US,D,20090730,000000,27.7395,27.9528,27.677,27.7534,3028158.8818731,0
+ACN.US,D,20090731,000000,27.7911,28.0371,27.6671,27.7158,3932452.396222,0
+ACN.US,D,20090803,000000,27.9152,28.435,27.5471,28.435,5391321.0831379,0
+ACN.US,D,20090804,000000,28.1582,28.4429,27.922,28.185,4602306.7240305,0
+ACN.US,D,20090805,000000,28.1899,28.3417,27.6612,27.9608,3410779.9964836,0
+ACN.US,D,20090806,000000,28.1404,28.1404,27.5987,27.7763,2586247.0532828,0
+ACN.US,D,20090807,000000,28.0511,28.2911,27.7683,28.175,2647816.899929,0
+ACN.US,D,20090810,000000,28.0858,28.4191,27.937,28.3952,3224013.0882248,0
+ACN.US,D,20090811,000000,28.1334,28.3486,27.937,28.0699,2966980.1468919,0
+ACN.US,D,20090812,000000,28.0511,28.4429,27.7851,28.2911,3900551.5950299,0
+ACN.US,D,20090813,000000,28.3486,28.7514,28.0858,28.7306,5654330.5735992,0
+ACN.US,D,20090814,000000,28.3804,28.5917,28.2683,28.5431,5275810.0833527,0
+ACN.US,D,20090817,000000,27.9459,28.4865,27.9459,28.4022,4107204.7170188,0
+ACN.US,D,20090818,000000,28.2981,28.797,28.1334,28.6869,3929734.774962,0
+ACN.US,D,20090819,000000,28.5351,28.8992,28.4022,28.8992,3656639.0388304,0
+ACN.US,D,20090820,000000,28.8834,29.0352,28.557,28.7207,4503381.681297,0
+ACN.US,D,20090821,000000,28.7703,28.8516,27.9528,28.0233,8252025.7072416,0
+ACN.US,D,20090824,000000,27.937,28.3804,27.8804,28.1026,4210906.7653721,0
+ACN.US,D,20090825,000000,28.0233,28.1165,27.2882,27.3765,8796870.4651119,0
+ACN.US,D,20090826,000000,27.5471,27.937,27.3507,27.7158,8011406.3515823,0
+ACN.US,D,20090827,000000,27.6612,27.8001,27.4786,27.7534,6368424.8724229,0
+ACN.US,D,20090828,000000,27.7911,27.929,26.9141,27.0282,10679982.410349,0
+ACN.US,D,20090831,000000,26.7514,26.9409,26.0798,26.0798,85364761.811035,0
+ACN.US,D,20090901,000000,26.2733,26.6175,25.9935,26.2455,25726965.461199,0
+ACN.US,D,20090902,000000,26.4727,26.7812,26.3238,26.3398,13604905.957016,0
+ACN.US,D,20090903,000000,26.559,27.2236,26.4539,27.1929,13372326.566924,0
+ACN.US,D,20090904,000000,27.2098,27.677,27.0749,27.4142,7222542.1874184,0
+ACN.US,D,20090908,000000,27.5897,27.7236,27.185,27.2663,9742633.9121887,0
+ACN.US,D,20090909,000000,27.2584,27.556,27.1145,27.4638,8733545.656072,0
+ACN.US,D,20090910,000000,27.4142,27.9062,27.3507,27.7683,7878382.0165706,0
+ACN.US,D,20090911,000000,27.8804,28.3714,27.7534,28.2107,7380135.9959426,0
+ACN.US,D,20090914,000000,27.9152,28.5351,27.8318,28.2981,5484600.2072226,0
+ACN.US,D,20090915,000000,28.2197,28.3656,27.8635,28.2981,6639512.6332022,0
+ACN.US,D,20090916,000000,28.1492,28.797,28.1492,28.797,6064723.6404846,0
+ACN.US,D,20090917,000000,28.2981,28.7871,28.2981,28.6562,4045304.239893,0
+ACN.US,D,20090918,000000,28.7375,28.804,28.3238,28.3238,4925611.9241674,0
+ACN.US,D,20090921,000000,28.2515,28.6096,27.8556,28.4935,3520613.8290076,0
+ACN.US,D,20090922,000000,28.557,29.2336,28.4022,29.1919,9976799.9253754,0
+ACN.US,D,20090923,000000,29.1839,29.2167,28.7445,28.7643,6565576.4001995,0
+ACN.US,D,20090924,000000,28.7445,29.0272,28.3656,28.4191,6617392.6476946,0
+ACN.US,D,20090925,000000,28.1234,28.8675,28.0778,28.5431,4581157.4615471,0
+ACN.US,D,20090928,000000,29.4697,30.0857,29.2772,29.9438,8121639.3599293,0
+ACN.US,D,20090929,000000,29.8635,29.8725,29.2504,29.4399,5965287.5317352,0
+ACN.US,D,20090930,000000,29.6333,29.677,29.1919,29.4538,5929696.3702194,0
+ACN.US,D,20091001,000000,29.2702,29.6333,28.7574,28.8675,8178453.3693705,0
+ACN.US,D,20091002,000000,29.3268,30.2196,29.1611,29.6333,14318549.671009,0
+ACN.US,D,20091005,000000,29.7861,30.2196,29.556,30.0232,8595990.2722609,0
+ACN.US,D,20091006,000000,29.801,30.3794,29.7941,30.2911,8668291.4972206,0
+ACN.US,D,20091007,000000,30.0857,30.4954,30.0371,30.3536,5930042.1209955,0
+ACN.US,D,20091008,000000,30.416,31.0668,30.3437,30.931,5499138.8761515,0
+ACN.US,D,20091009,000000,30.8139,30.915,30.4686,30.8754,3922206.8834303,0
+ACN.US,D,20091012,000000,30.8198,31.2226,30.7405,31.2226,8379268.0409375,0
+ACN.US,D,20091013,000000,31.2315,31.2315,30.6879,31.1522,5806195.8058548,0
+ACN.US,D,20091014,000000,31.0183,31.174,30.7801,31.0261,5895271.4875605,0
+ACN.US,D,20091015,000000,30.9389,30.9389,30.5341,30.664,6094956.1689818,0
+ACN.US,D,20091016,000000,30.2663,31.1382,29.7861,30.915,8321024.6594834,0
+ACN.US,D,20091019,000000,30.1254,30.68,30.0302,30.5768,10170168.355011,0
+ACN.US,D,20091020,000000,30.3229,30.5262,30.0084,30.1502,6053635.4231777,0
+ACN.US,D,20091021,000000,30.1552,30.7961,29.9836,30.3367,5464394.4512301,0
+ACN.US,D,20091022,000000,30.4816,30.5024,29.6413,29.7633,6928996.7545135,0
+ACN.US,D,20091023,000000,29.7941,30.3437,29.7941,29.8487,3673394.343201,0
+ACN.US,D,20091026,000000,29.9438,30.0451,29.295,29.556,3652165.4471569,0
+ACN.US,D,20091027,000000,29.6036,29.7772,29.2702,29.5232,4724852.693687,0
+ACN.US,D,20091028,000000,29.2415,29.6105,29.2415,29.4538,6317604.548446,0
+ACN.US,D,20091029,000000,28.8675,29.928,28.8675,29.7236,5571066.1257821,0
+ACN.US,D,20091030,000000,29.7474,29.8079,29.295,29.304,6434396.7413399,0
+ACN.US,D,20091102,000000,29.2415,29.8169,29.1839,29.7544,5136194.307162,0
+ACN.US,D,20091103,000000,29.5798,30.1423,29.5798,30.1423,6244477.7553067,0
+ACN.US,D,20091104,000000,30.18,30.6948,30.0371,30.433,6038890.1101989,0
+ACN.US,D,20091105,000000,30.2058,30.8049,30.1095,30.7961,7399093.8234782,0
+ACN.US,D,20091106,000000,30.68,31.0361,30.4428,31.0183,6151974.8064334,0
+ACN.US,D,20091109,000000,30.8992,31.6105,30.8278,31.5946,7011894.2831396,0
+ACN.US,D,20091110,000000,31.4151,31.4151,31.0589,31.1522,3909728.6068811,0
+ACN.US,D,20091111,000000,31.0668,31.1214,30.664,30.8992,4219214.8641943,0
+ACN.US,D,20091112,000000,30.8922,31.2315,30.8049,31.168,3558146.4365719,0
+ACN.US,D,20091113,000000,31.1611,31.2781,30.7801,31.2533,4419124.334021,0
+ACN.US,D,20091116,000000,31.3823,31.5618,31.2315,31.547,4091577.3867544,0
+ACN.US,D,20091117,000000,31.4775,32.0054,31.4359,31.8098,5843039.9359263,0
+ACN.US,D,20091118,000000,31.8645,31.9587,31.547,31.6105,4775672.0096443,0
+ACN.US,D,20091119,000000,31.554,31.6502,31.3099,31.4151,3324834.2161178,0
+ACN.US,D,20091120,000000,31.3744,31.547,31.1442,31.4775,4548593.3833562,0
+ACN.US,D,20091123,000000,31.7851,32.0837,31.1214,32.038,4319674.1129952,0
+ACN.US,D,20091124,000000,31.9021,32.3446,31.9021,32.038,3084012.2484877,0
+ACN.US,D,20091125,000000,32.1263,32.1501,31.6105,32.0678,2064778.2735351,0
+ACN.US,D,20091127,000000,31.5232,32.0678,31.4151,32.0142,2104223.0945749,0
+ACN.US,D,20091130,000000,31.9507,32.4587,31.7385,32.4349,6820349.3612413,0
+ACN.US,D,20091201,000000,32.5985,33.0162,32.5509,32.7989,5371929.8071076,0
+ACN.US,D,20091202,000000,33.0737,33.2692,32.7394,33.2156,5965792.5496326,0
+ACN.US,D,20091203,000000,33.1362,33.3436,33.0649,33.0956,4994253.0293961,0
+ACN.US,D,20091204,000000,33.3099,33.658,33.1362,33.6184,4409387.8712058,0
+ACN.US,D,20091207,000000,33.3734,34.2424,33.3734,33.8208,5450269.0704008,0
+ACN.US,D,20091208,000000,33.8138,34.163,33.4378,33.8783,8010428.5724197,0
+ACN.US,D,20091209,000000,32.9458,33.4299,32.5985,33.3803,6888325.1734316,0
+ACN.US,D,20091210,000000,33.4924,33.9031,33.3882,33.7285,4707237.5484653,0
+ACN.US,D,20091211,000000,33.7969,33.9805,33.158,33.1898,4490486.084569,0
+ACN.US,D,20091214,000000,33.4378,33.7077,33.0887,33.158,4589585.5147202,0
+ACN.US,D,20091215,000000,33.2474,33.2474,32.7306,32.7464,7299202.0897995,0
+ACN.US,D,20091216,000000,33.0231,33.3952,32.5252,33.0649,5873800.6667752,0
+ACN.US,D,20091217,000000,32.8327,33.1898,32.6145,32.922,6379321.5659763,0
+ACN.US,D,20091218,000000,32.2047,33.0827,32.2047,32.6958,10609965.358154,0
+ACN.US,D,20091221,000000,32.6145,32.7989,31.8933,32.1105,7086337.5500792,0
+ACN.US,D,20091222,000000,32.1015,32.3635,31.9657,32.3049,7011779.3688876,0
+ACN.US,D,20091223,000000,32.3545,32.6551,32.2047,32.6145,3287968.9176315,0
+ACN.US,D,20091224,000000,32.6065,32.7891,32.5599,32.7086,1372928.9546686,0
+ACN.US,D,20091228,000000,32.8605,33.1115,32.6472,33.0737,3713741.3419217,0
+ACN.US,D,20091229,000000,33.0489,33.168,32.8257,33.0579,3330254.3383414,0
+ACN.US,D,20091230,000000,32.9299,33.175,32.7989,32.9458,2869081.2682692,0
+ACN.US,D,20091231,000000,32.9378,33.0321,32.7989,32.7989,2531960.1493678,0
+ACN.US,D,20100104,000000,32.8109,33.3505,32.7989,33.2474,4618674.948815,0
+ACN.US,D,20100105,000000,33.2692,33.5449,33.175,33.4507,3306430.7994475,0
+ACN.US,D,20100106,000000,33.2633,33.9031,33.0401,33.8059,7303830.9165153,0
+ACN.US,D,20100107,000000,33.5876,33.9031,33.3803,33.7751,5090472.5471068,0
+ACN.US,D,20100108,000000,33.5966,34.0311,33.3436,33.6402,6415738.2956716,0
+ACN.US,D,20100111,000000,33.5361,33.8307,33.3734,33.6114,5354934.5940353,0
+ACN.US,D,20100112,000000,33.3565,34.4725,33.3505,33.3952,7031783.5209291,0
+ACN.US,D,20100113,000000,33.5449,33.9269,33.3505,33.7751,5690127.371145,0
+ACN.US,D,20100114,000000,33.7613,34.2117,33.665,34.0748,4191518.513401,0
+ACN.US,D,20100115,000000,33.9527,34.4487,33.7751,33.8307,5990601.931847,0
+ACN.US,D,20100119,000000,33.7365,34.6392,33.5876,34.5747,6761710.8360432,0
+ACN.US,D,20100120,000000,34.2652,34.6849,34.0221,34.3862,5580219.9531789,0
+ACN.US,D,20100121,000000,34.3277,34.5975,33.8624,34.0519,5793275.0086329,0
+ACN.US,D,20100122,000000,33.9953,33.9953,33.1045,33.3357,6205194.2174277,0
+ACN.US,D,20100125,000000,33.6184,33.6184,32.8952,33.0956,4638502.6973993,0
+ACN.US,D,20100126,000000,33.0013,33.3436,32.8169,33.0579,4376917.5388521,0
+ACN.US,D,20100127,000000,33.1194,33.5876,32.8169,33.1362,5773073.2847195,0
+ACN.US,D,20100128,000000,33.3099,33.3099,32.4806,32.6303,6039982.8036136,0
+ACN.US,D,20100129,000000,32.9071,33.168,32.3545,32.3942,5843576.202436,0
+ACN.US,D,20100201,000000,32.5252,32.8763,32.3287,32.5509,4479488.58904,0
+ACN.US,D,20100202,000000,32.7086,33.0649,32.2414,32.8952,4831066.7272701,0
+ACN.US,D,20100203,000000,32.8327,32.9458,32.7086,32.8763,3233157.8434437,0
+ACN.US,D,20100204,000000,32.7038,32.7038,32.053,32.0926,5149346.9489276,0
+ACN.US,D,20100205,000000,31.7772,32.2047,31.3744,32.038,7402985.787753,0
+ACN.US,D,20100208,000000,31.9507,32.0618,31.5321,31.7474,5712111.2739857,0
+ACN.US,D,20100209,000000,31.9815,32.2276,31.7524,31.801,5726751.7529099,0
+ACN.US,D,20100210,000000,31.8714,32.045,31.3188,31.6264,6182355.5138347,0
+ACN.US,D,20100211,000000,31.6264,32.0837,31.304,31.8248,6014748.0370624,0
+ACN.US,D,20100212,000000,31.8773,32.038,31.4527,31.9974,4236104.2351922,0
+ACN.US,D,20100216,000000,32.1651,32.2732,31.7851,32.2732,3062221.88544,0
+ACN.US,D,20100217,000000,32.4924,32.4924,32.1323,32.2335,3138505.7964525,0
+ACN.US,D,20100218,000000,32.2732,32.671,32.1899,32.6472,2922504.2992541,0
+ACN.US,D,20100219,000000,31.8168,32.7256,31.8168,32.297,6376461.8139309,0
+ACN.US,D,20100222,000000,32.3942,32.4746,32.045,32.1651,3063952.6553597,0
+ACN.US,D,20100223,000000,32.0748,32.288,31.801,31.8168,3291101.8430306,0
+ACN.US,D,20100224,000000,31.9429,32.1105,31.801,31.8327,4127130.2435194,0
+ACN.US,D,20100225,000000,31.6174,31.7474,31.2533,31.4151,7021185.2012231,0
+ACN.US,D,20100226,000000,31.4151,31.8098,31.3912,31.5866,5737148.4686647,0
+ACN.US,D,20100301,000000,31.5162,31.9657,31.5162,31.6809,5261177.6685866,0
+ACN.US,D,20100302,000000,31.8645,32.3377,31.8098,32.0837,4715722.0507447,0
+ACN.US,D,20100303,000000,32.2127,32.3287,32.0222,32.1184,4041628.9998656,0
+ACN.US,D,20100304,000000,32.053,32.4011,31.9587,32.3287,4609649.1399271,0
+ACN.US,D,20100305,000000,32.4746,32.7722,32.2642,32.542,3519972.7284434,0
+ACN.US,D,20100308,000000,32.4518,32.8863,32.4518,32.7642,5739908.4267544,0
+ACN.US,D,20100309,000000,32.5599,33.4299,32.5599,33.2394,6107083.6546564,0
+ACN.US,D,20100310,000000,33.158,33.3099,32.9299,33.2394,4039205.7203742,0
+ACN.US,D,20100311,000000,33.0162,33.2474,32.9299,33.1898,4155010.053908,0
+ACN.US,D,20100312,000000,33.421,33.4993,33.0162,33.2841,3487278.615704,0
+ACN.US,D,20100315,000000,33.3803,33.6402,33.2156,33.5876,3314999.9753863,0
+ACN.US,D,20100316,000000,33.6502,33.665,32.8505,33.1898,5853288.4727771,0
+ACN.US,D,20100317,000000,33.2563,33.9735,33.1045,33.3803,6583975.7847908,0
+ACN.US,D,20100318,000000,33.4686,33.7969,33.1452,33.413,3456732.5930629,0
+ACN.US,D,20100319,000000,33.3803,33.4507,32.7176,33.2394,5477931.1485224,0
+ACN.US,D,20100322,000000,33.0887,33.6025,33.0231,33.5301,2968765.3498784,0
+ACN.US,D,20100323,000000,33.6502,33.7533,33.3277,33.5083,4837349.7144042,0
+ACN.US,D,20100324,000000,33.421,33.5083,32.9299,33.0231,3918050.8179798,0
+ACN.US,D,20100325,000000,33.2692,33.5708,32.7989,32.8109,5883858.6878924,0
+ACN.US,D,20100326,000000,32.6472,33.5876,32.6213,33.5083,8261369.0423523,0
+ACN.US,D,20100329,000000,33.7156,33.9269,33.2633,33.4299,4821312.1200994,0
+ACN.US,D,20100330,000000,33.2771,33.4507,33.1115,33.3565,4780633.4828792,0
+ACN.US,D,20100331,000000,33.175,33.3565,32.9726,33.1502,3829405.5607095,0
+ACN.US,D,20100401,000000,33.3277,33.7077,32.922,33.0649,4584113.9834891,0
+ACN.US,D,20100405,000000,33.0489,33.3277,32.8863,33.158,3240996.20506,0
+ACN.US,D,20100406,000000,33.2077,33.4378,32.7553,32.8109,7341814.1089101,0
+ACN.US,D,20100407,000000,32.8019,33.0956,32.6958,32.8417,6725213.4647676,0
+ACN.US,D,20100408,000000,32.7256,33.2236,32.5817,33.1115,7761906.3418798,0
+ACN.US,D,20100409,000000,33.2394,33.9031,33.2156,33.8466,6662314.0400643,0
+ACN.US,D,20100412,000000,33.7533,34.046,33.7533,34.04,4429790.1910506,0
+ACN.US,D,20100413,000000,33.8466,34.0748,33.6264,34.0598,5316432.2714666,0
+ACN.US,D,20100414,000000,34.1074,34.2652,33.8842,34.0123,5600738.1952955,0
+ACN.US,D,20100415,000000,34.0123,34.2345,33.9685,34.1699,4620947.0253432,0
+ACN.US,D,20100416,000000,33.9438,34.2652,33.9438,34.0986,5567568.2972317,0
+ACN.US,D,20100419,000000,33.9269,34.0221,33.4755,33.8466,4683045.074341,0
+ACN.US,D,20100420,000000,34.2117,34.5658,33.9031,34.5092,6311803.3947548,0
+ACN.US,D,20100421,000000,34.5172,34.7692,34.4487,34.7552,6168861.1533721,0
+ACN.US,D,20100422,000000,34.4021,34.7474,34.2117,34.7106,3988375.3161996,0
+ACN.US,D,20100423,000000,34.5995,35.3019,34.5757,35.3019,6154877.9033283,0
+ACN.US,D,20100426,000000,34.916,35.1838,34.787,34.8267,3933084.4246085,0
+ACN.US,D,20100427,000000,34.3277,34.6769,34.0598,34.1422,6630189.4584866,0
+ACN.US,D,20100428,000000,34.3446,34.4577,34.0826,34.3932,3482837.2806627,0
+ACN.US,D,20100429,000000,34.7106,35.0707,34.6849,34.9239,4870364.3774257,0
+ACN.US,D,20100430,000000,34.8495,34.9378,34.4487,34.4884,4469753.1342446,0
+ACN.US,D,20100503,000000,34.3277,34.6293,34.1869,34.5747,3066235.8201051,0
+ACN.US,D,20100504,000000,34.1699,34.2265,33.7672,33.9805,4566561.3354922,0
+ACN.US,D,20100505,000000,33.5708,33.7533,33.1452,33.3277,7267722.6408651,0
+ACN.US,D,20100506,000000,33.1452,33.4299,31.6174,32.4746,12438881.121255,0
+ACN.US,D,20100507,000000,32.3545,32.4746,31.7474,31.8645,10527824.852365,0
+ACN.US,D,20100510,000000,32.6145,32.9805,32.2414,32.4448,8955141.6629116,0
+ACN.US,D,20100511,000000,32.4011,32.8763,32.2732,32.5162,7935425.854516,0
+ACN.US,D,20100512,000000,32.7086,32.8863,32.6403,32.7642,6779363.2779959,0
+ACN.US,D,20100513,000000,32.6303,32.9011,32.2335,32.2554,6837261.9166937,0
+ACN.US,D,20100514,000000,31.9021,32.0054,30.5917,30.8139,13443255.876997,0
+ACN.US,D,20100517,000000,30.8198,31.4697,30.7961,31.4697,6770215.4987176,0
+ACN.US,D,20100518,000000,31.4527,31.8833,30.9855,31.0261,5889743.5072231,0
+ACN.US,D,20100519,000000,31.0261,31.2167,30.6482,31.0083,4786568.7031977,0
+ACN.US,D,20100520,000000,30.4746,30.7494,29.8893,30.0004,8048004.5248334,0
+ACN.US,D,20100521,000000,29.4399,30.6552,29.2415,30.1423,9800894.4299787,0
+ACN.US,D,20100524,000000,30.1025,30.6214,30.0709,30.3,4121041.8041981,0
+ACN.US,D,20100525,000000,29.6413,30.0163,29.5391,29.9746,5780270.5457714,0
+ACN.US,D,20100526,000000,30.0451,30.433,29.556,29.5659,7090698.2435401,0
+ACN.US,D,20100527,000000,30.0709,30.3,29.7236,30.2286,6685118.4709857,0
+ACN.US,D,20100528,000000,30.1165,30.2058,29.6036,29.6512,7005137.5267207,0
+ACN.US,D,20100601,000000,29.4617,29.5391,28.9895,29.0113,7896912.4437301,0
+ACN.US,D,20100602,000000,29.1056,29.3348,28.812,29.1056,7832455.6285051,0
+ACN.US,D,20100603,000000,29.2077,29.9369,29.0738,29.9121,5591172.0878189,0
+ACN.US,D,20100604,000000,29.4071,29.9032,29.1363,29.1839,4732639.6462957,0
+ACN.US,D,20100607,000000,29.3655,29.3983,28.797,28.8834,6203639.8509652,0
+ACN.US,D,20100608,000000,28.812,28.9577,28.4865,28.797,7642292.7016911,0
+ACN.US,D,20100609,000000,29.0113,29.2574,28.6869,28.797,5207701.2125547,0
+ACN.US,D,20100610,000000,29.2504,29.7861,29.2336,29.7633,4257707.1065655,0
+ACN.US,D,20100611,000000,29.6105,29.7544,29.3744,29.7474,3878334.8396258,0
+ACN.US,D,20100614,000000,29.8238,30.2196,29.8238,29.8725,3287265.3198424,0
+ACN.US,D,20100615,000000,29.6036,30.4746,29.4617,30.4607,4620212.1789417,0
+ACN.US,D,20100616,000000,29.8555,30.7276,29.8238,30.5768,3954283.0800598,0
+ACN.US,D,20100617,000000,30.6046,30.7028,30.2286,30.416,4467211.9164417,0
+ACN.US,D,20100618,000000,30.5837,31.0887,30.3794,30.7633,5230614.5096096,0
+ACN.US,D,20100621,000000,30.9557,31.0183,30.4954,30.672,4848924.8052529,0
+ACN.US,D,20100622,000000,30.4686,30.8992,30.2058,30.2196,5503459.2488222,0
+ACN.US,D,20100623,000000,30.3873,30.5262,29.8813,30.1631,6864701.2224493,0
+ACN.US,D,20100624,000000,30.1423,30.2593,29.5312,29.677,8594923.7873599,0
+ACN.US,D,20100625,000000,31.1382,32.5004,31.0083,32.045,67268015.998919,0
+ACN.US,D,20100628,000000,31.8933,32.045,31.2603,31.3912,10987617.943393,0
+ACN.US,D,20100629,000000,30.8198,31.0023,30.416,30.5431,8267855.6494769,0
+ACN.US,D,20100630,000000,31.0867,31.173,30.4428,30.5441,7549261.5504661,0
+ACN.US,D,20100701,000000,30.3149,30.4607,29.8487,30.2514,8382366.6936649,0
+ACN.US,D,20100702,000000,30.18,30.3704,29.7772,29.9836,4774739.5913706,0
+ACN.US,D,20100706,000000,30.1879,30.5966,30.0232,30.3536,5891007.5639961,0
+ACN.US,D,20100707,000000,30.3437,31.0261,30.3,31.0261,5556732.0848635,0
+ACN.US,D,20100708,000000,31.0887,31.3337,30.8278,31.0887,5118367.4777918,0
+ACN.US,D,20100709,000000,31.05,31.2315,30.7276,31.1522,4744328.6433768,0
+ACN.US,D,20100712,000000,30.9726,31.4527,30.8278,31.3982,4082719.9171656,0
+ACN.US,D,20100713,000000,31.4359,31.8833,31.4359,31.8098,6822694.0151919,0
+ACN.US,D,20100714,000000,31.6105,31.8714,31.6036,31.6899,3729844.4575106,0
+ACN.US,D,20100715,000000,31.5788,31.6809,31.2683,31.6264,3938624.5011829,0
+ACN.US,D,20100716,000000,31.3744,31.3982,30.7405,30.8198,3428954.5926695,0
+ACN.US,D,20100719,000000,30.915,31.1829,30.8139,30.9557,4268789.2757538,0
+ACN.US,D,20100720,000000,30.425,30.8198,30.0163,30.7405,8726022.8046391,0
+ACN.US,D,20100721,000000,31.0361,31.0361,30.3367,30.5093,6342561.1015445,0
+ACN.US,D,20100722,000000,30.8516,31.5232,30.8516,31.421,6936905.6775126,0
+ACN.US,D,20100723,000000,31.2871,31.9429,31.1214,31.9091,6086918.2194541,0
+ACN.US,D,20100726,000000,31.8168,32.1015,31.7057,31.9904,3073870.5617308,0
+ACN.US,D,20100727,000000,31.9191,32.0618,31.7474,31.8714,6435847.2817676,0
+ACN.US,D,20100728,000000,31.7613,31.8714,31.3982,31.5004,5289804.4216138,0
+ACN.US,D,20100729,000000,31.8248,31.8248,30.9488,31.0183,5893757.4418882,0
+ACN.US,D,20100730,000000,30.8198,31.4449,30.8198,31.3278,4245908.2353311,0
+ACN.US,D,20100802,000000,31.7474,31.8714,31.4449,31.8714,4573943.0641593,0
+ACN.US,D,20100803,000000,31.8714,32.0312,31.554,31.6105,4812953.6202894,0
+ACN.US,D,20100804,000000,31.5866,31.9507,31.547,31.8773,4260831.9678065,0
+ACN.US,D,20100805,000000,31.7474,31.7851,31.547,31.5866,3588992.8491,0
+ACN.US,D,20100806,000000,31.4151,31.9021,31.3337,31.8248,4896109.2019729,0
+ACN.US,D,20100809,000000,31.6581,32.2047,31.6036,32.0618,3569060.2664612,0
+ACN.US,D,20100810,000000,31.4915,32.1958,31.3744,31.9815,4278876.5294439,0
+ACN.US,D,20100811,000000,31.5004,31.7613,31.3912,31.6036,3815606.778281,0
+ACN.US,D,20100812,000000,31.0668,31.2781,30.9627,31.1829,4424440.6302099,0
+ACN.US,D,20100813,000000,31.0183,31.2226,30.6879,30.7028,4345415.9134831,0
+ACN.US,D,20100816,000000,30.7276,31.0023,30.4082,30.7494,3568849.5903323,0
+ACN.US,D,20100817,000000,31.0183,31.5788,30.931,31.3426,4000146.9709006,0
+ACN.US,D,20100818,000000,31.3823,31.421,31.1314,31.3426,2861644.0985155,0
+ACN.US,D,20100819,000000,31.1522,31.3099,30.5431,30.7405,6027484.3666692,0
+ACN.US,D,20100820,000000,30.5917,30.6304,30.18,30.3625,5758388.4529261,0
+ACN.US,D,20100823,000000,30.5768,30.6046,29.6413,30.0302,6594571.0804375,0
+ACN.US,D,20100824,000000,29.6601,29.9836,29.3913,29.3913,6710881.4398885,0
+ACN.US,D,20100825,000000,29.1771,29.547,29.1056,29.4617,7199329.5084962,0
+ACN.US,D,20100826,000000,29.6333,29.7941,29.3208,29.3496,4553288.7393758,0
+ACN.US,D,20100827,000000,29.5312,29.6255,29.2167,29.3983,4765116.026768,0
+ACN.US,D,20100830,000000,29.2077,29.5094,29.0818,29.1611,3292368.9238628,0
+ACN.US,D,20100831,000000,28.9369,29.1264,28.808,28.929,7374105.0137474,0
+ACN.US,D,20100901,000000,29.2167,29.8972,29.2167,29.556,6645593.0083655,0
+ACN.US,D,20100902,000000,29.5391,30.0451,29.4141,30.0232,4626815.7163578,0
+ACN.US,D,20100903,000000,30.4032,30.5024,30.0857,30.4885,3634326.5215495,0
+ACN.US,D,20100907,000000,30.5093,30.68,30.2514,30.3069,3377762.3094028,0
+ACN.US,D,20100908,000000,30.3229,30.5599,30.1025,30.1333,4160341.4703932,0
+ACN.US,D,20100909,000000,30.4428,30.4428,30.1254,30.1968,4673978.9446631,0
+ACN.US,D,20100910,000000,30.2911,30.7633,30.2911,30.68,4253605.4741816,0
+ACN.US,D,20100913,000000,30.8198,30.9488,30.7345,30.8922,3003221.4811497,0
+ACN.US,D,20100914,000000,30.7206,31.0738,30.7206,30.9855,3153743.0230717,0
+ACN.US,D,20100915,000000,30.9726,31.3912,30.7276,31.3278,4151803.5430669,0
+ACN.US,D,20100916,000000,31.2683,31.554,31.2533,31.5083,3183719.5145511,0
+ACN.US,D,20100917,000000,31.4915,32.0618,31.4151,32.053,9628331.52809,0
+ACN.US,D,20100920,000000,31.9815,32.8605,31.9815,32.8327,5620945.9673276,0
+ACN.US,D,20100921,000000,32.7306,32.8605,32.4666,32.8257,5879235.9092951,0
+ACN.US,D,20100922,000000,32.8605,33.3952,32.4011,33.3952,6283894.3517934,0
+ACN.US,D,20100923,000000,33.0489,33.5787,32.9626,33.5301,5668861.1783701,0
+ACN.US,D,20100924,000000,33.5539,33.7533,32.9726,33.1115,6410723.3973896,0
+ACN.US,D,20100927,000000,33.0579,33.3436,32.9378,32.9378,4364745.7003083,0
+ACN.US,D,20100928,000000,33.0649,33.175,32.7989,33.1283,4243119.0446685,0
+ACN.US,D,20100929,000000,33.175,33.5876,33.1362,33.4299,4252670.0318488,0
+ACN.US,D,20100930,000000,33.4934,33.8257,33.1174,33.5817,5680706.4185131,0
+ACN.US,D,20101001,000000,34.6392,35.7186,34.6392,35.0707,14785805.132284,0
+ACN.US,D,20101004,000000,34.9874,35.2294,34.8495,35.0787,6142561.9179596,0
+ACN.US,D,20101005,000000,34.8118,35.8802,34.795,35.6828,15635015.407111,0
+ACN.US,D,20101006,000000,35.5777,35.8802,35.5559,35.7186,8407208.3325115,0
+ACN.US,D,20101007,000000,35.7344,36.2741,35.6828,36.2245,8238853.9131008,0
+ACN.US,D,20101008,000000,36.0826,36.2106,35.7245,36.1788,6974064.3097477,0
+ACN.US,D,20101011,000000,35.9418,36.1472,35.8366,36.0053,3417635.5388386,0
+ACN.US,D,20101012,000000,35.8802,36.2324,35.7592,36.1402,4589752.8459995,0
+ACN.US,D,20101013,000000,35.9248,35.9586,35.4526,35.7592,6013107.9889208,0
+ACN.US,D,20101014,000000,35.6501,36.0281,35.6114,35.902,4625175.6682162,0
+ACN.US,D,20101015,000000,35.8465,35.9666,35.6968,35.7909,3595616.5469113,0
+ACN.US,D,20101018,000000,35.665,36.0132,35.5866,35.902,3799647.809517,0
+ACN.US,D,20101019,000000,35.5221,36.0053,35.292,35.917,7045433.1164339,0
+ACN.US,D,20101020,000000,35.8465,36.154,35.7493,36.0053,4227859.6416147,0
+ACN.US,D,20101021,000000,36.0132,36.3296,35.8366,36.154,3760406.6084678,0
+ACN.US,D,20101022,000000,36.1154,36.1947,35.9248,36.0677,2530308.0049891,0
+ACN.US,D,20101025,000000,36.1472,36.2661,35.9586,35.9814,4184876.6712342,0
+ACN.US,D,20101026,000000,35.7671,35.902,35.538,35.6025,3752592.4393256,0
+ACN.US,D,20101027,000000,35.3595,35.5777,35.1838,35.4606,3457833.3506355,0
+ACN.US,D,20101028,000000,35.5945,35.7592,35.3723,35.4884,3648557.7444532,0
+ACN.US,D,20101029,000000,35.5122,35.5311,35.2245,35.3307,4498867.7688333,0
+ACN.US,D,20101101,000000,35.2294,35.5559,35.2056,35.538,2901007.2699552,0
+ACN.US,D,20101102,000000,35.5479,35.784,35.4884,35.5559,2384322.5519654,0
+ACN.US,D,20101103,000000,35.5479,35.8555,35.5221,35.8297,5092716.3990818,0
+ACN.US,D,20101104,000000,35.9248,36.1154,35.6888,36.0916,5681993.6597406,0
+ACN.US,D,20101105,000000,35.9248,36.1223,35.8555,36.0916,4801999.4696099,0
+ACN.US,D,20101108,000000,35.8555,35.8802,35.3415,35.5479,4078810.8165551,0
+ACN.US,D,20101109,000000,35.6193,35.917,35.4745,35.7989,6441150.4736996,0
+ACN.US,D,20101110,000000,35.5221,35.9884,35.3019,35.9586,5458643.6985268,0
+ACN.US,D,20101111,000000,35.1105,35.4368,34.8267,34.9616,6776388.6116984,0
+ACN.US,D,20101112,000000,34.7315,34.8664,34.1937,34.2652,5486583.9901008,0
+ACN.US,D,20101115,000000,34.3218,35.1343,34.3218,34.9616,4793006.925374,0
+ACN.US,D,20101116,000000,34.9319,34.9319,34.4319,34.7315,5171466.9344351,0
+ACN.US,D,20101117,000000,34.7245,35.1263,34.5806,34.8495,2879341.9013571,0
+ACN.US,D,20101118,000000,35.1193,35.3177,35.033,35.033,3948083.7585655,0
+ACN.US,D,20101119,000000,35.0172,35.0628,34.7245,34.9378,2882019.2018269,0
+ACN.US,D,20101122,000000,34.8267,34.8495,34.4944,34.7245,3272720.6027949,0
+ACN.US,D,20101123,000000,34.4091,34.6541,33.3654,34.542,4392808.9702925,0
+ACN.US,D,20101124,000000,34.7692,35.0469,34.6769,34.9239,5802607.2555264,0
+ACN.US,D,20101126,000000,34.7245,34.8664,34.5023,34.6471,905487.009739,0
+ACN.US,D,20101129,000000,34.533,34.7622,34.416,34.6937,2761913.6479977,0
+ACN.US,D,20101130,000000,34.5033,34.5598,34.0281,34.2345,3622724.2141675,0
+ACN.US,D,20101201,000000,34.5886,34.8208,34.1699,34.7692,4615683.1461816,0
+ACN.US,D,20101202,000000,34.7027,35.1431,34.6769,35.0172,5716465.919328,0
+ACN.US,D,20101203,000000,34.8723,35.0022,34.8208,34.9447,3693233.1800025,0
+ACN.US,D,20101206,000000,35.0559,35.1431,34.8416,35.033,3076508.5494301,0
+ACN.US,D,20101207,000000,35.2294,36.0132,35.2216,35.5559,4861701.4556498,0
+ACN.US,D,20101208,000000,35.7186,35.8961,35.4606,35.5717,3865869.6673333,0
+ACN.US,D,20101209,000000,35.6193,35.6362,35.1105,35.2562,3541007.0766746,0
+ACN.US,D,20101210,000000,35.3505,36.1402,35.3019,36.0826,4799833.2351561,0
+ACN.US,D,20101213,000000,36.163,36.6779,35.9586,36.2741,6291071.4524501,0
+ACN.US,D,20101214,000000,36.4318,37.1352,36.418,36.8108,5503134.6664611,0
+ACN.US,D,20101215,000000,36.5727,36.8266,36.3922,36.4318,3969914.4424034,0
+ACN.US,D,20101216,000000,36.7325,36.9913,36.3544,36.8812,4350932.8056032,0
+ACN.US,D,20101217,000000,39.6797,40.6431,39.4268,39.7661,21285338.094163,0
+ACN.US,D,20101220,000000,39.5131,39.5846,38.0518,38.4794,6654920.2151601,0
+ACN.US,D,20101221,000000,38.2641,38.7483,38.2086,38.5052,5990795.47164,0
+ACN.US,D,20101222,000000,37.9804,38.7066,37.9338,38.4418,3694948.8296259,0
+ACN.US,D,20101223,000000,38.3137,38.4546,38.1391,38.2006,1862783.2108348,0
+ACN.US,D,20101227,000000,37.6739,38.2949,37.5459,38.1322,2744218.8692152,0
+ACN.US,D,20101228,000000,38.1322,38.1391,37.6798,37.9179,1587746.0286548,0
+ACN.US,D,20101229,000000,37.9626,38.5826,37.9467,38.4258,3040165.405177,0
+ACN.US,D,20101230,000000,38.4338,38.8227,38.2641,38.2641,2048358.639743,0
+ACN.US,D,20101231,000000,38.2472,38.3365,38.0042,38.3217,2184822.3381593,0
+ACN.US,D,20110103,000000,38.4546,39.0171,38.3673,38.401,3174382.2275589,0
+ACN.US,D,20110104,000000,38.5221,38.6203,38.0191,38.1471,4010429.7804231,0
+ACN.US,D,20110105,000000,38.0459,38.3505,37.6798,38.155,3848743.4116929,0
+ACN.US,D,20110106,000000,38.0747,38.3832,37.8365,38.2949,4883053.3301039,0
+ACN.US,D,20110107,000000,38.1391,38.4874,37.9656,38.3584,3398632.350414,0
+ACN.US,D,20110110,000000,38.1064,38.4874,38.0032,38.0191,4021216.5998233,0
+ACN.US,D,20110111,000000,38.0657,38.5489,38.0032,38.5399,4676921.3543283,0
+ACN.US,D,20110112,000000,38.7066,39.4585,38.6858,39.4268,6800478.2678075,0
+ACN.US,D,20110113,000000,39.0806,39.4179,38.906,39.4099,5390758.6081145,0
+ACN.US,D,20110114,000000,39.1728,39.5131,39.155,39.5131,4070134.7905223,0
+ACN.US,D,20110118,000000,39.2046,39.8514,39.0866,39.7909,4644632.4655305,0
+ACN.US,D,20110119,000000,39.6173,39.7909,39.3644,39.6709,5144667.721224,0
+ACN.US,D,20110120,000000,39.3891,40.4218,39.3644,40.4139,6722344.6405443,0
+ACN.US,D,20110121,000000,40.4704,40.6907,40.271,40.3186,4593155.920693,0
+ACN.US,D,20110124,000000,40.0111,40.6986,40.0111,40.6768,3083792.5001811,0
+ACN.US,D,20110125,000000,40.5885,40.9218,40.1927,40.8742,4266028.3096444,0
+ACN.US,D,20110126,000000,40.8018,41.6638,40.8018,41.3712,7502200.1321562,0
+ACN.US,D,20110127,000000,41.3484,41.4863,40.8494,41.3782,5621757.4232305,0
+ACN.US,D,20110128,000000,41.3077,41.4635,40.6053,40.7154,3068651.0354385,0
+ACN.US,D,20110131,000000,40.5032,40.9496,40.1917,40.6758,3652195.6877496,0
+ACN.US,D,20110201,000000,40.904,41.4714,40.8405,41.3861,4336426.3933064,0
+ACN.US,D,20110202,000000,41.3712,41.7244,41.2661,41.5369,3010049.8069714,0
+ACN.US,D,20110203,000000,41.4635,41.7403,41.0458,41.7085,3181705.4910803,0
+ACN.US,D,20110204,000000,41.6351,41.7085,41.4347,41.5289,2012256.4122113,0
+ACN.US,D,20110207,000000,41.4496,41.7085,41.4278,41.6262,2775888.8338834,0
+ACN.US,D,20110208,000000,41.7481,41.7958,41.4496,41.6034,2989775.5056355,0
+ACN.US,D,20110209,000000,41.3405,41.6877,41.2661,41.646,3305286.6970254,0
+ACN.US,D,20110210,000000,41.4863,42.1074,41.4565,41.8772,3787794.5052159,0
+ACN.US,D,20110211,000000,41.7085,41.7819,41.2759,41.4099,2971614.0137065,0
+ACN.US,D,20110214,000000,41.1668,41.5677,41.0925,41.4188,3565657.1917677,0
+ACN.US,D,20110215,000000,41.3484,41.4426,41.0607,41.0845,3012319.86746,0
+ACN.US,D,20110216,000000,41.3246,42.2789,41.142,42.2085,2783366.3244273,0
+ACN.US,D,20110218,000000,42.6837,42.7531,42.2958,42.3672,2514499.2311687,0
+ACN.US,D,20110222,000000,41.9943,42.0736,41.3177,41.3861,3621059.9735517,0
+ACN.US,D,20110223,000000,41.2274,41.3633,40.4992,40.5082,3564623.9715186,0
+ACN.US,D,20110224,000000,40.516,41.023,40.4635,40.897,3441911.6786025,0
+ACN.US,D,20110225,000000,40.9536,41.394,40.904,41.2363,2255599.4372491,0
+ACN.US,D,20110228,000000,41.2462,41.3722,40.5845,40.6867,3093890.8420884,0
+ACN.US,D,20110301,000000,41.0121,41.2462,40.3762,40.4317,4187161.8520192,0
+ACN.US,D,20110302,000000,40.3107,40.6321,40.3028,40.4228,2735284.7901252,0
+ACN.US,D,20110303,000000,40.775,41.9069,40.775,41.9069,4442534.5848153,0
+ACN.US,D,20110304,000000,41.7481,41.9168,41.4714,41.6113,3685719.4007475,0
+ACN.US,D,20110307,000000,41.7085,41.9635,41.1966,41.402,2636736.7467801,0
+ACN.US,D,20110308,000000,41.4099,41.8544,41.0607,41.2987,4488238.200515,0
+ACN.US,D,20110309,000000,41.3335,41.4188,40.8236,41.1252,3834511.1807695,0
+ACN.US,D,20110310,000000,40.7899,41.0299,40.5994,40.6173,3202909.1866305,0
+ACN.US,D,20110311,000000,40.4992,40.8891,40.3186,40.7621,1886955.5245639,0
+ACN.US,D,20110314,000000,40.4466,40.7452,40.2254,40.6609,2390923.0653224,0
+ACN.US,D,20110315,000000,39.8454,40.1064,39.2115,39.529,4819388.8184064,0
+ACN.US,D,20110316,000000,39.4823,39.7333,38.5002,38.7066,4701923.268316,0
+ACN.US,D,20110317,000000,39.2205,39.3107,38.65,38.7443,4243934.5326505,0
+ACN.US,D,20110318,000000,39.6381,40.0726,39.4755,39.7125,8078030.4092809,0
+ACN.US,D,20110321,000000,40.1143,40.1609,39.655,39.7909,5700065.4379113,0
+ACN.US,D,20110322,000000,39.7661,40.0528,39.7125,39.7909,4287529.3710224,0
+ACN.US,D,20110323,000000,39.7492,40.1064,39.4675,40.0448,3780644.6210924,0
+ACN.US,D,20110324,000000,39.9159,41.1321,39.9159,41.0607,5908600.5327832,0
+ACN.US,D,20110325,000000,44.6232,44.8692,42.4,42.9039,14893994.884587,0
+ACN.US,D,20110328,000000,42.8325,42.9505,42.3344,42.3404,5360878.8865316,0
+ACN.US,D,20110329,000000,42.145,42.9287,42.138,42.8901,4608582.6550262,0
+ACN.US,D,20110330,000000,42.6985,43.4406,42.6985,43.2978,5870210.1004073,0
+ACN.US,D,20110331,000000,43.3107,43.5845,43.1688,43.4396,6936108.3338862,0
+ACN.US,D,20110401,000000,43.3077,43.5865,43.1013,43.3643,5311735.9074272,0
+ACN.US,D,20110404,000000,43.267,43.7264,43.1241,43.521,3787949.7402582,0
+ACN.US,D,20110405,000000,43.4039,43.7313,43.3643,43.4109,4557970.9911386,0
+ACN.US,D,20110406,000000,43.394,43.644,43.1321,43.2095,3070811.2217739,0
+ACN.US,D,20110407,000000,43.1678,43.4664,42.8057,43.3414,3051626.5897934,0
+ACN.US,D,20110408,000000,43.4356,43.7392,43.3077,43.5497,3194141.4307999,0
+ACN.US,D,20110411,000000,43.3414,44.2551,43.2362,44.2551,4935180.0476835,0
+ACN.US,D,20110412,000000,43.9356,44.4078,43.7462,44.1281,4956989.5631066,0
+ACN.US,D,20110413,000000,44.2471,45.3483,44.2144,45.0527,7130710.579702,0
+ACN.US,D,20110414,000000,44.7183,45.1787,43.8741,44.2621,6790180.3379886,0
+ACN.US,D,20110415,000000,44.1856,44.2392,43.4188,43.5567,5851095.0217899,0
+ACN.US,D,20110418,000000,43.0855,43.5061,43.0597,43.4109,3170887.4230678,0
+ACN.US,D,20110419,000000,43.4426,44.394,43.2988,44.137,4481961.2614995,0
+ACN.US,D,20110420,000000,44.394,44.9981,44.0339,44.6559,4695712.8586043,0
+ACN.US,D,20110421,000000,44.8692,45.3344,44.3186,45.257,4125618.2138866,0
+ACN.US,D,20110425,000000,45.1479,45.4039,44.7253,45.0438,2462993.4537582,0
+ACN.US,D,20110426,000000,45.0527,45.3572,44.7908,45.1707,3687715.2798627,0
+ACN.US,D,20110427,000000,45.2432,45.4743,45.0527,45.3086,3603125.2860676,0
+ACN.US,D,20110428,000000,45.1202,45.6013,45.0944,45.4039,3968946.7434384,0
+ACN.US,D,20110429,000000,45.4565,46.1013,45.3364,45.511,5292680.3019753,0
+ACN.US,D,20110502,000000,45.505,46.3671,45.505,46.254,5884276.008071,0
+ACN.US,D,20110503,000000,45.6827,45.8096,44.1995,44.5745,7471386.98428,0
+ACN.US,D,20110504,000000,44.4535,44.9981,44.3523,44.5398,5746853.6828676,0
+ACN.US,D,20110505,000000,44.2799,44.3354,43.4506,43.7601,5326690.888515,0
+ACN.US,D,20110506,000000,43.8662,44.1767,43.6043,43.9356,4578046.7125827,0
+ACN.US,D,20110509,000000,43.8195,44.5329,43.7531,44.4078,2496728.8509047,0
+ACN.US,D,20110510,000000,44.7343,45.5795,44.6072,45.3811,5209584.1934574,0
+ACN.US,D,20110511,000000,45.257,45.388,44.4624,44.8364,2588906.209397,0
+ACN.US,D,20110512,000000,44.5904,45.2105,44.4078,45.0944,3571515.8025848,0
+ACN.US,D,20110513,000000,44.9803,45.4128,44.3523,44.4078,3664092.3369002,0
+ACN.US,D,20110516,000000,44.9088,45.4128,44.6797,44.7343,3889614.5806863,0
+ACN.US,D,20110517,000000,44.6152,45.2173,44.5656,45.2025,5217799.5544621,0
+ACN.US,D,20110518,000000,45.3811,45.3959,44.9545,45.3483,3138217.5028025,0
+ACN.US,D,20110519,000000,45.3811,45.4525,45.1202,45.3642,3076913.7733717,0
+ACN.US,D,20110520,000000,45.4128,45.9386,45.2511,45.7452,3747520.0839176,0
+ACN.US,D,20110523,000000,45.267,45.3572,44.8692,44.888,4000506.8339532,0
+ACN.US,D,20110524,000000,45.141,45.2342,44.4793,44.9237,3323910.870022,0
+ACN.US,D,20110525,000000,44.8513,45.267,44.7105,45.0854,4218895.3219319,0
+ACN.US,D,20110526,000000,44.888,45.5298,44.7987,45.4366,4645664.6777599,0
+ACN.US,D,20110527,000000,45.6102,46.007,45.3404,45.3404,3833562.6341799,0
+ACN.US,D,20110531,000000,45.8334,45.8593,45.3841,45.7194,4355971.8963593,0
+ACN.US,D,20110601,000000,45.7788,45.9614,45.3483,45.3959,3894798.8262871,0
+ACN.US,D,20110602,000000,45.4882,45.6975,44.9029,45.257,3352028.573073,0
+ACN.US,D,20110603,000000,44.7431,44.7431,44.4475,44.4713,4046120.7358946,0
+ACN.US,D,20110606,000000,44.2709,44.5587,44.1192,44.4406,3839897.0303215,0
+ACN.US,D,20110607,000000,44.6152,45.4128,44.5815,44.8285,3680672.2458333,0
+ACN.US,D,20110608,000000,44.5904,44.894,44.1608,44.4078,2702469.7150152,0
+ACN.US,D,20110609,000000,44.5745,45.015,44.3692,44.894,3527486.5076985,0
+ACN.US,D,20110610,000000,44.631,44.7819,44.1192,44.2471,2912242.6581463,0
+ACN.US,D,20110613,000000,44.3781,44.8444,44.3781,44.5587,4336166.3242096,0
+ACN.US,D,20110614,000000,44.9317,45.771,44.7749,45.505,8326446.7977465,0
+ACN.US,D,20110615,000000,45.1787,45.1787,44.1192,44.144,5104181.6157771,0
+ACN.US,D,20110616,000000,44.137,44.137,42.6807,43.0061,6155160.1488598,0
+ACN.US,D,20110617,000000,43.2362,43.3861,42.8136,42.9803,7232127.4472703,0
+ACN.US,D,20110620,000000,42.7502,43.0428,42.6222,42.9882,5532415.6243095,0
+ACN.US,D,20110621,000000,43.261,44.0815,43.2194,43.6519,7765654.1593295,0
+ACN.US,D,20110622,000000,43.6758,44.386,43.5785,44.017,3857204.7295178,0
+ACN.US,D,20110623,000000,43.768,44.386,43.3414,44.3692,6539861.816245,0
+ACN.US,D,20110624,000000,45.2342,45.5795,44.7105,45.4287,13136826.943601,0
+ACN.US,D,20110627,000000,44.9981,46.0636,44.5169,46.0408,8507083.9378741,0
+ACN.US,D,20110628,000000,48.4465,48.5824,47.4108,47.5199,37106671.840743,0
+ACN.US,D,20110629,000000,47.0616,47.8681,47.0616,47.7273,17637170.453355,0
+ACN.US,D,20110630,000000,47.7957,48.1875,47.7113,48.133,12309995.715358,0
+ACN.US,D,20110701,000000,47.9177,48.5278,47.9127,48.4941,10212843.879366,0
+ACN.US,D,20110705,000000,48.2698,49.4663,48.249,49.1944,112833037.04643,0
+ACN.US,D,20110706,000000,48.8711,49.5209,48.758,49.4752,19197619.30704,0
+ACN.US,D,20110707,000000,49.9425,50.7163,49.873,50.5426,17538764.540797,0
+ACN.US,D,20110708,000000,50.0814,50.6459,49.8075,50.5347,11382152.843489,0
+ACN.US,D,20110711,000000,49.4971,49.62,48.877,48.9862,16982827.53354,0
+ACN.US,D,20110712,000000,48.9088,49.0367,48.6231,48.6389,10005443.814739,0
+ACN.US,D,20110713,000000,48.7412,48.9266,48.1597,48.3373,14298388.267886,0
+ACN.US,D,20110714,000000,48.3503,48.995,48.1211,48.4614,12423545.1087,0
+ACN.US,D,20110715,000000,48.4534,48.5745,47.9593,48.3572,9047381.5186288,0
+ACN.US,D,20110718,000000,47.9177,48.3503,47.2173,47.7888,8915390.4038663,0
+ACN.US,D,20110719,000000,48.0308,49.0745,47.9267,49.0745,8039077.5018816,0
+ACN.US,D,20110720,000000,48.9722,49.1637,48.7659,48.9088,6414779.6688845,0
+ACN.US,D,20110721,000000,48.995,49.4236,48.9088,49.1866,7368442.9667826,0
+ACN.US,D,20110722,000000,49.0745,49.2024,48.5655,48.8195,5634974.5782603,0
+ACN.US,D,20110725,000000,47.8989,49.126,47.8106,48.7412,5691068.8615963,0
+ACN.US,D,20110726,000000,48.6587,49.1716,48.3036,48.8711,6243675.3715815,0
+ACN.US,D,20110727,000000,48.4614,48.6003,47.5566,47.6012,6434360.4526287,0
+ACN.US,D,20110728,000000,47.4981,48.0953,47.3225,47.5566,5513747.0984435,0
+ACN.US,D,20110729,000000,47.141,47.5992,46.8017,47.1162,8832506.9875167,0
+ACN.US,D,20110801,000000,47.5874,47.8254,46.4534,46.9733,7526634.5310217,0
+ACN.US,D,20110802,000000,46.634,47.5844,46.1965,46.2124,6500683.1124206,0
+ACN.US,D,20110803,000000,46.2461,47.5298,46.2461,47.4813,6767780.1229892,0
+ACN.US,D,20110804,000000,46.7193,47.0367,45.3959,45.3959,10745809.124422,0
+ACN.US,D,20110805,000000,45.763,46.1826,44.2144,45.5795,11561064.253796,0
+ACN.US,D,20110808,000000,43.9783,44.3612,42.1282,42.3514,15683991.054936,0
+ACN.US,D,20110809,000000,42.2651,43.8195,41.2859,43.7313,14743237.466042,0
+ACN.US,D,20110810,000000,42.8295,42.8881,41.1173,41.2611,14192549.217652,0
+ACN.US,D,20110811,000000,41.5399,43.7224,41.2997,43.023,10652760.83686,0
+ACN.US,D,20110812,000000,43.3335,43.9296,42.7432,43.5061,5880974.7433728,0
+ACN.US,D,20110815,000000,43.7462,44.1529,43.1321,44.1529,4019694.489993,0
+ACN.US,D,20110816,000000,43.8037,44.4307,43.1589,43.6758,6591534.9249349,0
+ACN.US,D,20110817,000000,44.0011,44.1023,43.2095,43.4356,5180677.2109382,0
+ACN.US,D,20110818,000000,41.7283,41.7283,38.5339,38.9258,15714371.762337,0
+ACN.US,D,20110819,000000,38.65,39.3653,37.7632,37.7959,11710657.409523,0
+ACN.US,D,20110822,000000,38.5826,39.3336,38.4744,38.6401,4784284.5304325,0
+ACN.US,D,20110823,000000,38.8702,40.2075,38.666,40.2075,4119090.2779521,0
+ACN.US,D,20110824,000000,40.026,40.7036,39.7542,40.6173,7080563.6129216,0
+ACN.US,D,20110825,000000,40.8117,41.022,40.2254,40.4317,7598795.6412354,0
+ACN.US,D,20110826,000000,40.2889,41.3563,39.4357,41.1083,6484876.3546396,0
+ACN.US,D,20110829,000000,41.6063,42.2233,41.5537,42.1927,4668704.985304,0
+ACN.US,D,20110830,000000,42.1609,43.2988,41.9863,43.0428,5141007.601493,0
+ACN.US,D,20110831,000000,43.3444,43.4158,42.4159,42.6985,6670519.3208715,0
+ACN.US,D,20110901,000000,42.7105,43.0676,42.0736,42.145,6855942.5387966,0
+ACN.US,D,20110902,000000,41.4486,41.9416,40.9814,41.0032,3742386.2393045,0
+ACN.US,D,20110906,000000,39.3048,40.5032,39.2879,40.4079,5529848.197993,0
+ACN.US,D,20110907,000000,41.0458,41.6123,41.0379,41.5875,4630687.5202375,0
+ACN.US,D,20110908,000000,41.5964,42.4089,41.3027,41.5607,5021023.0100344,0
+ACN.US,D,20110909,000000,41.0765,41.1252,39.531,39.6937,5649829.7653923,0
+ACN.US,D,20110912,000000,39.1034,39.8484,38.6818,39.8484,6664207.1011645,0
+ACN.US,D,20110913,000000,40.0508,40.6321,39.6202,40.519,4884397.0204375,0
+ACN.US,D,20110914,000000,40.6461,41.2997,39.9526,40.8465,7389124.5080995,0
+ACN.US,D,20110915,000000,41.4118,42.5408,40.7125,42.2403,10017116.683503,0
+ACN.US,D,20110916,000000,42.6401,44.017,42.6053,43.8335,13042233.361756,0
+ACN.US,D,20110919,000000,43.2035,43.7938,42.3841,43.4982,5954649.8992589,0
+ACN.US,D,20110920,000000,43.5061,44.2144,43.0527,43.3563,8285527.2438049,0
+ACN.US,D,20110921,000000,43.5865,44.4078,42.4952,42.5339,6264570.6130866,0
+ACN.US,D,20110922,000000,41.2363,41.4992,39.4278,40.1222,11273133.490927,0
+ACN.US,D,20110923,000000,40.0538,40.5776,39.3772,40.1579,8077501.1989094,0
+ACN.US,D,20110926,000000,40.5438,41.4357,39.9774,41.3643,7219160.2811397,0
+ACN.US,D,20110927,000000,42.519,43.6807,42.3514,42.7432,11291865.522037,0
+ACN.US,D,20110928,000000,43.9138,44.8513,42.7432,42.8881,10737770.166874,0
+ACN.US,D,20110929,000000,43.5647,43.8275,42.519,43.3711,5785864.0473929,0
+ACN.US,D,20110930,000000,42.273,43.013,41.9694,41.9694,6858506.9410538,0
+ACN.US,D,20111003,000000,41.8831,42.9198,41.1173,41.1252,6713623.2536225,0
+ACN.US,D,20111004,000000,40.3543,43.3682,40.1034,43.2313,11324218.924099,0
+ACN.US,D,20111005,000000,43.022,43.7392,42.7055,43.6956,6802945.9001682,0
+ACN.US,D,20111006,000000,43.513,44.0934,42.763,44.0627,7094585.1677161,0
+ACN.US,D,20111007,000000,44.2055,45.3999,44.0547,44.5507,7440820.8012437,0
+ACN.US,D,20111010,000000,44.5041,45.7292,44.4019,45.7194,4322227.427035,0
+ACN.US,D,20111011,000000,44.7948,45.9148,44.762,45.4317,4669518.4572463,0
+ACN.US,D,20111012,000000,46.1658,46.9961,45.9634,46.2937,6394146.5125158,0
+ACN.US,D,20111013,000000,45.8423,46.3513,45.2948,46.1013,3853599.0428536,0
+ACN.US,D,20111014,000000,46.7044,47.4306,46.7044,47.4068,3208044.0392634,0
+ACN.US,D,20111017,000000,46.7382,46.9881,46.3037,46.5497,3985683.9034533,0
+ACN.US,D,20111018,000000,46.1429,46.762,45.5775,46.3345,4565041.2417014,0
+ACN.US,D,20111019,000000,46.3433,46.9634,45.8919,46.2302,3995759.0609063,0
+ACN.US,D,20111020,000000,46.0368,46.383,45.5368,46.0278,3505564.0940629,0
+ACN.US,D,20111021,000000,46.6251,47.0844,46.1965,46.8255,3949633.0849292,0
+ACN.US,D,20111024,000000,46.9068,47.2877,46.6746,47.0606,3954621.7746976,0
+ACN.US,D,20111025,000000,46.8423,47.2619,45.8919,46.8969,4592190.2377676,0
+ACN.US,D,20111026,000000,47.4237,47.4861,46.0755,46.9326,4795724.546634,0
+ACN.US,D,20111027,000000,48.004,49.4851,47.2877,49.3017,6799847.2474408,0
+ACN.US,D,20111028,000000,48.8503,49.9068,48.5516,49.7937,5121474.1946772,0
+ACN.US,D,20111031,000000,48.7232,49.3958,48.5308,48.5883,5040177.4014222,0
+ACN.US,D,20111101,000000,46.0447,47.0606,45.6817,46.3255,4731789.8856421,0
+ACN.US,D,20111102,000000,47.0289,47.39,46.6746,47.1478,3333882.2014402,0
+ACN.US,D,20111103,000000,47.8254,48.0705,47.1568,47.7431,4240603.0273596,0
+ACN.US,D,20111104,000000,47.2689,47.2779,46.5587,46.9554,3260173.7809023,0
+ACN.US,D,20111107,000000,46.8255,47.0606,46.3433,46.762,3217125.2892377,0
+ACN.US,D,20111108,000000,46.9634,47.5447,46.5587,47.4783,2447643.3289263,0
+ACN.US,D,20111109,000000,46.4296,46.5923,45.6579,45.7194,3663763.72246,0
+ACN.US,D,20111110,000000,46.4019,46.4723,45.3523,45.9574,3159630.8664617,0
+ACN.US,D,20111111,000000,46.6251,47.5844,46.5587,47.5447,2715342.1272888,0
+ACN.US,D,20111114,000000,47.0844,47.2521,46.3037,46.3751,2694878.3182389,0
+ACN.US,D,20111115,000000,46.1588,46.9961,46.001,46.7044,2843565.2642064,0
+ACN.US,D,20111116,000000,46.4158,47.1092,45.8593,45.8989,3082062.7382811,0
+ACN.US,D,20111117,000000,45.7134,46.0606,44.634,44.9079,4824376.5001551,0
+ACN.US,D,20111118,000000,45.0606,45.1202,44.2114,44.4257,4275086.3751645,0
+ACN.US,D,20111121,000000,43.9306,44.6598,43.4079,44.394,4981553.9965204,0
+ACN.US,D,20111122,000000,44.4078,44.9148,44.1578,44.2055,4125355.1207306,0
+ACN.US,D,20111123,000000,43.7313,43.8682,43.022,43.2382,3184290.0537326,0
+ACN.US,D,20111125,000000,43.2055,43.6509,42.8851,43.2958,1785236.251069,0
+ACN.US,D,20111128,000000,44.1152,44.9079,43.891,44.5765,2893071.1304227,0
+ACN.US,D,20111129,000000,44.8047,45.0774,44.4406,44.8047,3577375.4214216,0
+ACN.US,D,20111130,000000,45.9624,46.762,45.751,46.7034,4503464.3389169,0
+ACN.US,D,20111201,000000,46.5259,47.4068,46.2124,46.7382,3187565.1099172,0
+ACN.US,D,20111202,000000,47.3512,47.7431,46.9634,47.0665,3960966.2510366,0
+ACN.US,D,20111205,000000,47.7193,48.5368,47.3344,47.8254,4480260.7321725,0
+ACN.US,D,20111206,000000,48.2679,48.3294,47.3424,47.7025,3060330.8403793,0
+ACN.US,D,20111207,000000,47.3979,47.4643,46.6161,47.1985,4758568.9384581,0
+ACN.US,D,20111208,000000,46.8423,46.9802,45.5854,45.6896,2616550.1431629,0
+ACN.US,D,20111209,000000,46.0755,47.5021,45.8027,47.3344,4117948.1915695,0
+ACN.US,D,20111212,000000,47.0923,47.123,46.5189,46.9396,3343371.6994155,0
+ACN.US,D,20111213,000000,47.2054,47.6082,46.4158,46.7044,3634376.9225373,0
+ACN.US,D,20111214,000000,46.4634,46.6826,45.0696,45.1717,6240327.7379746,0
+ACN.US,D,20111215,000000,45.4079,45.9852,45.142,45.2521,6696209.7123518,0
+ACN.US,D,20111216,000000,43.9466,44.7293,42.6777,43.6589,19830234.361033,0
+ACN.US,D,20111219,000000,43.6589,43.9078,42.9109,43.1331,6309703.6896049,0
+ACN.US,D,20111220,000000,43.5933,44.0289,43.5031,43.7313,7212314.8189823,0
+ACN.US,D,20111221,000000,43.2878,43.3751,41.1848,41.9645,10348878.161367,0
+ACN.US,D,20111222,000000,42.1748,42.4733,41.8027,42.391,4970379.0895146,0
+ACN.US,D,20111223,000000,42.4327,42.6777,41.9645,42.644,2904912.3384867,0
+ACN.US,D,20111227,000000,42.4407,42.8434,42.4159,42.6777,2333690.7276827,0
+ACN.US,D,20111228,000000,42.644,42.7928,42.521,42.6162,3816401.0978481,0
+ACN.US,D,20111229,000000,42.8583,43.4644,42.513,43.4079,4084864.9832046,0
+ACN.US,D,20111230,000000,43.1421,43.3751,42.9109,42.9188,2893413.8571394,0
+ACN.US,D,20120103,000000,43.4714,43.6103,42.6679,42.6907,6585593.6564979,0
+ACN.US,D,20120104,000000,42.521,42.8345,42.3344,42.6777,5249142.9207295,0
+ACN.US,D,20120105,000000,42.6907,42.7055,41.771,41.8603,6996470.5728657,0
+ACN.US,D,20120106,000000,41.8534,42.0428,41.4952,41.7869,6929193.3183658,0
+ACN.US,D,20120109,000000,41.7214,41.8434,41.5211,41.7125,6160345.4024804,0
+ACN.US,D,20120110,000000,42.0359,42.9634,41.9416,42.4327,6183423.0067554,0
+ACN.US,D,20120111,000000,41.8266,43.4228,41.6589,43.271,7779275.5302812,0
+ACN.US,D,20120112,000000,42.8106,43.5845,42.7303,43.4852,6321327.1654018,0
+ACN.US,D,20120113,000000,43.271,43.5547,42.2482,42.9327,6794931.1350948,0
+ACN.US,D,20120117,000000,43.2878,43.4952,43.0527,43.1241,6156787.0927446,0
+ACN.US,D,20120118,000000,43.2878,44.5924,43.1023,44.3027,7518761.8967337,0
+ACN.US,D,20120119,000000,44.5418,44.7213,43.9962,44.1816,7135699.2694704,0
+ACN.US,D,20120120,000000,44.149,45.6429,44.149,44.9971,7507106.1643046,0
+ACN.US,D,20120123,000000,45.1579,45.5696,44.9386,45.5368,5956514.735806,0
+ACN.US,D,20120124,000000,45.3682,45.7788,44.885,45.6579,5127333.813514,0
+ACN.US,D,20120125,000000,45.6271,46.1886,45.1579,46.1093,3686491.5438799,0
+ACN.US,D,20120126,000000,45.9772,46.2868,45.5854,45.8919,4108360.915678,0
+ACN.US,D,20120127,000000,45.8334,46.1509,45.4654,45.4842,4303376.4495934,0
+ACN.US,D,20120130,000000,45.2521,46.0278,45.0358,46.001,4368283.849649,0
+ACN.US,D,20120131,000000,46.2064,46.5993,45.9564,46.2312,5634440.32779,0
+ACN.US,D,20120201,000000,46.6746,47.1816,46.4456,47.1002,5167965.0738057,0
+ACN.US,D,20120202,000000,47.2054,47.2351,46.5675,46.5765,3369356.4326644,0
+ACN.US,D,20120203,000000,46.9802,47.2441,46.9326,47.0139,2643439.0701322,0
+ACN.US,D,20120206,000000,46.5338,46.9634,46.4386,46.4872,3385639.9837896,0
+ACN.US,D,20120207,000000,46.3037,46.7769,46.02,46.7332,3552824.0922646,0
+ACN.US,D,20120208,000000,46.6826,46.6826,45.511,46.011,5513959.7906119,0
+ACN.US,D,20120209,000000,46.1013,46.4296,46.0447,46.2868,4365449.2980975,0
+ACN.US,D,20120210,000000,45.9485,46.001,45.5517,45.9237,3174293.5218205,0
+ACN.US,D,20120213,000000,46.2124,46.5587,45.9485,46.2868,2909642.9751978,0
+ACN.US,D,20120214,000000,45.9485,46.5497,45.9416,46.3255,3600535.6833165,0
+ACN.US,D,20120215,000000,46.7689,47.3512,46.4158,46.6658,4376799.6005407,0
+ACN.US,D,20120216,000000,46.8423,47.1816,46.4961,47.123,2613308.3516303,0
+ACN.US,D,20120217,000000,47.377,47.5606,46.88,47.1092,2218364.1955127,0
+ACN.US,D,20120221,000000,47.3344,47.4395,46.7233,46.8731,2862799.2891549,0
+ACN.US,D,20120222,000000,46.6826,47.2779,46.5259,47.1896,3444817.7995567,0
+ACN.US,D,20120223,000000,47.2441,48.012,47.131,47.8999,4568465.4848097,0
+ACN.US,D,20120224,000000,47.9703,48.3711,47.5924,48.0913,3427075.6438458,0
+ACN.US,D,20120227,000000,47.6737,48.3016,47.6737,48.0992,2712096.3036771,0
+ACN.US,D,20120228,000000,48.2302,48.2382,47.6568,48.1796,2657139.0666249,0
+ACN.US,D,20120229,000000,48.1955,48.2382,47.9117,48.002,1873842.1955688,0
+ACN.US,D,20120301,000000,48.2213,48.3016,47.9277,48.1171,3189332.168548,0
+ACN.US,D,20120302,000000,48.002,48.132,47.6757,48.0486,2979162.0656332,0
+ACN.US,D,20120305,000000,48.0338,49.1796,48.0338,49.0823,6743700.5470775,0
+ACN.US,D,20120306,000000,48.5794,48.8483,47.8741,47.9325,4997923.2293248,0
+ACN.US,D,20120307,000000,48.0764,48.2937,47.627,48.0576,2304778.7050647,0
+ACN.US,D,20120308,000000,48.4722,48.7758,48.2292,48.5963,2240567.84666,0
+ACN.US,D,20120309,000000,48.8006,49.2788,48.6261,49.0675,2736413.772251,0
+ACN.US,D,20120312,000000,49.0823,49.3661,48.7362,49.3017,3213089.178138,0
+ACN.US,D,20120313,000000,49.4851,50.3422,49.3423,50.3164,4746336.6187291,0
+ACN.US,D,20120314,000000,50.3344,50.5902,50.1955,50.4781,3219775.3731741,0
+ACN.US,D,20120315,000000,50.4315,51.3353,50.1895,51.3016,4080751.2545838,0
+ACN.US,D,20120316,000000,51.4286,51.5913,50.8969,51.2926,8145361.0888279,0
+ACN.US,D,20120319,000000,51.1449,51.3353,50.8829,51.124,3713164.7546217,0
+ACN.US,D,20120320,000000,50.8581,50.9871,50.5188,50.8581,4018605.8286574,0
+ACN.US,D,20120321,000000,51.3482,51.8175,51.1091,51.3978,4210957.1663599,0
+ACN.US,D,20120322,000000,50.9305,51.2847,50.5506,51.2113,5961245.372517,0
+ACN.US,D,20120323,000000,51.6994,52.3293,50.9494,52.3115,8254955.0126502,0
+ACN.US,D,20120326,000000,52.3978,53.124,52.2172,53.124,5215440.788235,0
+ACN.US,D,20120327,000000,52.5069,52.8065,52.1458,52.7777,6766252.97306,0
+ACN.US,D,20120328,000000,52.5069,52.6785,51.8175,52.0029,4383508.9800312,0
+ACN.US,D,20120329,000000,51.5268,52.0923,51.5268,52.0029,3021607.7614842,0
+ACN.US,D,20120330,000000,51.995,52.375,51.7917,52.0029,3371179.9404015,0
+ACN.US,D,20120402,000000,52.1071,52.9375,51.9206,52.8006,4224157.1850539,0
+ACN.US,D,20120403,000000,52.5892,52.8006,52.0843,52.369,2824533.8512287,0
+ACN.US,D,20120404,000000,52.0525,52.2202,51.4792,51.9514,2957862.6082064,0
+ACN.US,D,20120405,000000,51.75,52.4891,51.5943,52.2787,2301987.4983627,0
+ACN.US,D,20120409,000000,51.3492,51.6756,51.1517,51.3899,2830722.0845057,0
+ACN.US,D,20120410,000000,51.2113,51.4246,50.7936,50.9187,4945123.1545486,0
+ACN.US,D,20120411,000000,51.3739,52.1478,51.1607,51.8462,4122533.6734358,0
+ACN.US,D,20120412,000000,51.8065,52.3373,51.7341,52.2639,3589007.9693964,0
+ACN.US,D,20120413,000000,51.8393,51.8393,50.8621,50.9752,6105670.4109596,0
+ACN.US,D,20120416,000000,51.122,51.2282,50.3402,50.4315,5086128.9899817,0
+ACN.US,D,20120417,000000,50.8452,52.4018,50.8452,52.3035,5935372.5294609,0
+ACN.US,D,20120418,000000,51.9136,52.116,51.3739,51.7986,4479585.3589366,0
+ACN.US,D,20120419,000000,51.8233,51.9206,51.0228,51.3829,3778906.7950345,0
+ACN.US,D,20120420,000000,51.496,52.0763,51.3739,51.6676,3308845.0067611,0
+ACN.US,D,20120423,000000,51.1706,51.4722,50.7381,51.3651,3672213.9520677,0
+ACN.US,D,20120424,000000,51.4722,51.9057,51.0982,51.1944,3750882.8378208,0
+ACN.US,D,20120425,000000,51.7639,52.2787,51.5288,52.2044,3485633.5274635,0
+ACN.US,D,20120426,000000,52.124,52.6944,52.0843,52.4335,2539174.5467556,0
+ACN.US,D,20120427,000000,52.7182,53.1339,52.5039,52.9901,4284593.0094755,0
+ACN.US,D,20120430,000000,52.8154,53.0932,52.6538,52.9285,2494715.8354535,0
+ACN.US,D,20120501,000000,52.8482,53.491,52.8075,52.9751,2741728.0524003,0
+ACN.US,D,20120502,000000,52.6042,53.2996,52.5307,53.0774,3235941.9940076,0
+ACN.US,D,20120503,000000,53.0466,53.12,52.2044,52.3293,3186094.4090944,0
+ACN.US,D,20120504,000000,51.9206,52.1071,51.0228,51.0228,4125828.8900155,0
+ACN.US,D,20120507,000000,50.1369,50.4038,48.9644,49.0745,7181778.8765388,0
+ACN.US,D,20120508,000000,49.2282,49.2282,47.7213,48.3572,9105354.7507886,0
+ACN.US,D,20120509,000000,47.763,48.6657,47.5358,48.261,6436206.1368005,0
+ACN.US,D,20120510,000000,48.6925,48.7153,47.5934,47.8364,6258086.0220016,0
+ACN.US,D,20120511,000000,47.6102,48.2848,47.3314,47.763,3972342.7619936,0
+ACN.US,D,20120514,000000,47.4385,48.2203,47.1866,47.9247,4947266.2045481,0
+ACN.US,D,20120515,000000,47.6836,48.9564,47.5606,48.0219,6318173.0715879,0
+ACN.US,D,20120516,000000,48.3423,48.9931,48.1151,48.1777,4711191.0019451,0
+ACN.US,D,20120517,000000,48.1637,48.2848,47.5854,47.5854,2633685.4709812,0
+ACN.US,D,20120518,000000,47.8642,48.0159,46.891,46.9822,5248063.3315717,0
+ACN.US,D,20120521,000000,47.1776,48.2292,46.9822,48.1389,3908849.6136545,0
+ACN.US,D,20120522,000000,48.3016,48.6141,47.7133,48.0219,3806850.1106677,0
+ACN.US,D,20120523,000000,47.6836,48.1865,47.2759,48.009,4874996.2282007,0
+ACN.US,D,20120524,000000,48.0834,48.381,46.9981,47.259,6527869.4052176,0
+ACN.US,D,20120525,000000,47.2104,47.4861,46.7917,46.8096,5498056.2629344,0
+ACN.US,D,20120529,000000,47.1598,47.8879,47.0884,47.6002,5176060.4804595,0
+ACN.US,D,20120530,000000,47.3007,47.4861,46.9256,47.0387,3845054.059389,0
+ACN.US,D,20120531,000000,47.1866,47.2153,45.8086,46.5318,6302634.4470618,0
+ACN.US,D,20120601,000000,45.9227,46.0447,44.7739,45.0497,9304213.8640305,0
+ACN.US,D,20120604,000000,45.011,45.8235,45.011,45.7352,5466013.330957,0
+ACN.US,D,20120605,000000,45.4177,46.4197,45.3771,46.2372,4848757.4739736,0
+ACN.US,D,20120606,000000,46.762,47.6102,46.5655,47.6102,10134179.025692,0
+ACN.US,D,20120607,000000,48.2848,48.2848,47.8234,47.9663,5061551.452311,0
+ACN.US,D,20120608,000000,47.7213,47.9842,47.2838,47.6975,3686299.0121068,0
+ACN.US,D,20120611,000000,48.0675,48.0834,46.5993,46.64,4651664.4113427,0
+ACN.US,D,20120612,000000,46.6489,47.143,46.5567,46.7382,5472745.8949018,0
+ACN.US,D,20120613,000000,46.8672,47.0299,46.2461,46.3979,3929282.174092,0
+ACN.US,D,20120614,000000,46.5567,47.3662,46.4494,47.136,3753649.8520488,0
+ACN.US,D,20120615,000000,47.3969,48.2044,47.127,48.1469,4774891.8023537,0
+ACN.US,D,20120618,000000,47.8364,48.1865,47.6657,47.9842,2947512.2613602,0
+ACN.US,D,20120619,000000,48.3721,49.1578,48.3641,48.759,3941014.5160225,0
+ACN.US,D,20120620,000000,48.8979,48.9772,48.1389,48.5616,3069372.7775832,0
+ACN.US,D,20120621,000000,48.5536,48.759,46.0854,46.1727,6813712.5591733,0
+ACN.US,D,20120622,000000,46.5467,47.1132,46.3622,46.9088,4301897.6846127,0
+ACN.US,D,20120625,000000,46.2898,46.3711,45.7848,46.001,5648892.3070201,0
+ACN.US,D,20120626,000000,46.0527,46.4931,45.7253,46.001,4982068.0865956,0
+ACN.US,D,20120627,000000,46.1727,46.2372,45.1707,45.5298,6413791.8095243,0
+ACN.US,D,20120628,000000,45.1321,46.2461,45.1013,46.1529,6154075.5196032,0
+ACN.US,D,20120629,000000,47.636,48.9702,47.2759,48.9702,8139075.0776346,0
+ACN.US,D,20120702,000000,48.7232,49.4832,48.4892,49.2967,4823287.8388195,0
+ACN.US,D,20120703,000000,49.2371,49.8085,49.2054,49.7867,2751157.0691901,0
+ACN.US,D,20120705,000000,49.3284,49.623,48.9702,49.1181,3760774.5356784,0
+ACN.US,D,20120706,000000,48.5248,48.5248,47.4535,47.627,4069006.8164162,0
+ACN.US,D,20120709,000000,47.4633,47.5934,47.0169,47.1132,3603115.2058701,0
+ACN.US,D,20120710,000000,47.382,47.7986,46.2242,46.4346,4100309.8618934,0
+ACN.US,D,20120711,000000,46.388,47.0477,46.1598,46.5567,3498625.894088,0
+ACN.US,D,20120712,000000,46.1816,46.8672,45.8235,46.6736,4629666.3962255,0
+ACN.US,D,20120713,000000,46.6568,47.4733,46.6568,47.3136,2856038.500657,0
+ACN.US,D,20120716,000000,46.9168,47.4227,46.9168,47.3066,4672572.7571045,0
+ACN.US,D,20120717,000000,47.5447,47.8879,46.9416,47.51,3594085.3649032,0
+ACN.US,D,20120718,000000,47.3007,48.1151,47.3007,48.0308,2287950.8232719,0
+ACN.US,D,20120719,000000,48.2679,48.7153,47.8879,48.3641,3626438.7669653,0
+ACN.US,D,20120720,000000,47.881,48.4077,47.7461,48.0834,3779259.6019488,0
+ACN.US,D,20120723,000000,47.1598,47.3314,46.8988,47.0626,3376333.9454098,0
+ACN.US,D,20120724,000000,47.0705,47.4128,46.2898,46.6736,3804477.2321641,0
+ACN.US,D,20120725,000000,46.9485,47.2322,46.5745,46.9981,2500925.2371454,0
+ACN.US,D,20120726,000000,47.7293,48.5248,47.7293,48.254,3892675.9366827,0
+ACN.US,D,20120727,000000,48.4892,49.5407,48.4624,49.247,3951066.4890211,0
+ACN.US,D,20120730,000000,49.0745,49.499,48.8979,49.2054,2515027.4335204,0
+ACN.US,D,20120731,000000,49.0268,49.3552,48.88,49.1419,3427951.6130131,0
+ACN.US,D,20120801,000000,49.255,49.5487,49.01,49.0595,2925349.9390229,0
+ACN.US,D,20120802,000000,48.6141,48.8979,47.8274,48.1062,4327898.5461776,0
+ACN.US,D,20120803,000000,48.8889,49.4236,48.7977,49.1806,2914066.1658835,0
+ACN.US,D,20120806,000000,49.6776,50.4703,49.3621,49.4088,2889801.1143368,0
+ACN.US,D,20120807,000000,49.5407,50.0049,49.5307,49.6706,1624092.1969671,0
+ACN.US,D,20120808,000000,49.4088,50.4226,49.2153,50.3631,3563414.3478124,0
+ACN.US,D,20120809,000000,50.1687,50.3562,49.868,50.1607,2899743.2131822,0
+ACN.US,D,20120810,000000,49.884,50.2569,49.5307,50.2233,1927000.1173581,0
+ACN.US,D,20120813,000000,49.9316,50.1607,49.6628,50.119,1763232.1878334,0
+ACN.US,D,20120814,000000,50.1607,50.2233,49.751,49.9246,3042681.4224859,0
+ACN.US,D,20120815,000000,49.7351,50.0893,49.4484,49.5665,2210707.2774525,0
+ACN.US,D,20120816,000000,49.7787,50.0109,49.3552,49.8353,2229467.5331161,0
+ACN.US,D,20120817,000000,50.2233,50.5099,49.7262,49.7787,2798737.6176741,0
+ACN.US,D,20120820,000000,49.8085,49.9375,49.4484,49.5407,2940485.3556468,0
+ACN.US,D,20120821,000000,49.7262,50.0049,49.499,49.6925,2125380.4212163,0
+ACN.US,D,20120822,000000,49.4752,50.4931,49.3453,50.1607,4576595.1641352,0
+ACN.US,D,20120823,000000,50.0377,50.1112,49.4166,49.5764,2527546.0308599,0
+ACN.US,D,20120824,000000,49.3552,50.2321,49.2282,50.1438,2746543.3627707,0
+ACN.US,D,20120827,000000,50.1607,50.3562,49.8026,49.9157,1775808.2422989,0
+ACN.US,D,20120828,000000,49.4891,49.8353,49.3284,49.5913,2332325.8689341,0
+ACN.US,D,20120829,000000,49.7014,49.9246,49.3284,49.7262,1622252.560914,0
+ACN.US,D,20120830,000000,49.5487,50.0109,49.3045,49.8353,2555587.1244094,0
+ACN.US,D,20120831,000000,50.2321,50.4851,49.8353,50.2004,2617774.8871655,0
+ACN.US,D,20120904,000000,50.2004,50.2004,49.4574,49.7599,1983877.6320439,0
+ACN.US,D,20120905,000000,49.7599,50.3562,49.7351,49.9991,3215804.7833584,0
+ACN.US,D,20120906,000000,50.2976,52.0615,50.2659,52.0525,3809302.6227321,0
+ACN.US,D,20120907,000000,52.3204,52.6042,51.9276,52.5129,4126311.7314782,0
+ACN.US,D,20120910,000000,52.3452,52.4891,52.0267,52.1726,2762358.1847097,0
+ACN.US,D,20120911,000000,52.2639,53.1022,52.124,52.873,3846124.576369,0
+ACN.US,D,20120912,000000,52.9751,53.1567,52.5565,53.111,2875828.9525104,0
+ACN.US,D,20120913,000000,53.0029,53.7856,52.5892,53.6269,3073968.3396471,0
+ACN.US,D,20120914,000000,53.6875,54.3977,53.4841,53.6944,5638604.4573987,0
+ACN.US,D,20120917,000000,53.6011,53.9811,53.3799,53.4603,3615327.365204,0
+ACN.US,D,20120918,000000,53.5833,53.7856,53.1905,53.2083,5079390.3779183,0
+ACN.US,D,20120919,000000,53.1905,53.4186,52.8809,53.3303,2846121.6023056,0
+ACN.US,D,20120920,000000,53.1567,53.2896,52.864,53.1279,3419127.4080762,0
+ACN.US,D,20120921,000000,53.4424,53.6875,53.1339,53.1725,3906913.2077048,0
+ACN.US,D,20120924,000000,53.1022,53.8699,52.5217,53.6091,2822945.2120946,0
+ACN.US,D,20120925,000000,53.6507,53.7856,52.7867,52.8978,4160836.408093,0
+ACN.US,D,20120926,000000,52.9057,52.9375,52.2718,52.4424,3583633.2080617,0
+ACN.US,D,20120927,000000,52.8482,53.5526,52.4662,53.2797,5851183.7275284,0
+ACN.US,D,20120928,000000,55.2619,57.5783,55.1804,57.0723,12060711.421884,0
+ACN.US,D,20121001,000000,57.0346,57.8332,56.7548,57.0108,6147347.9957572,0
+ACN.US,D,20121002,000000,56.4493,57.3391,56.3521,57.2509,6888046.9599792,0
+ACN.US,D,20121003,000000,57.1834,57.6734,56.9562,57.4364,5457945.1408365,0
+ACN.US,D,20121004,000000,57.3957,58.3173,57.111,58.1764,4443742.192482,0
+ACN.US,D,20121005,000000,58.3362,58.5048,57.4364,57.6516,4277589.2882166,0
+ACN.US,D,20121008,000000,57.3005,57.9344,57.1517,57.8938,3637965.4728658,0
+ACN.US,D,20121009,000000,57.7042,57.7797,57.236,57.3719,3943735.1613416,0
+ACN.US,D,20121010,000000,57.3391,57.6914,57.0921,57.3391,4633580.5369348,0
+ACN.US,D,20121011,000000,57.4949,57.7757,57.0763,57.234,2715899.5622133,0
+ACN.US,D,20121012,000000,57.0851,57.6199,56.8877,57.234,2702787.2412381,0
+ACN.US,D,20121015,000000,57.357,57.9066,57.2727,57.85,3319132.8563826,0
+ACN.US,D,20121016,000000,58.1506,58.3392,57.7012,58.3292,2278358.5072816,0
+ACN.US,D,20121017,000000,57.9403,58.1784,57.4126,57.5038,3418433.8904847,0
+ACN.US,D,20121018,000000,57.2657,57.4632,56.5008,56.8044,4998758.8777018,0
+ACN.US,D,20121019,000000,56.5256,56.986,55.8044,55.858,4844935.0630619,0
+ACN.US,D,20121022,000000,55.619,55.9939,55.4176,55.9205,6145181.7613033,0
+ACN.US,D,20121023,000000,55.2529,55.4831,54.7847,55.2033,3495251.0439476,0
+ACN.US,D,20121024,000000,55.4255,55.6963,54.5941,54.6756,3352839.0209561,0
+ACN.US,D,20121025,000000,55.1298,55.5247,54.8908,54.9592,4243172.4697156,0
+ACN.US,D,20121026,000000,55.0049,55.5574,54.7925,55.3283,3413254.6849826,0
+ACN.US,D,20121031,000000,55.739,56.4721,55.2201,55.5753,3675324.7010321,0
+ACN.US,D,20121101,000000,55.5842,56.8789,55.5167,56.746,3885940.3486786,0
+ACN.US,D,20121102,000000,57.0018,57.0921,55.9433,55.986,4412540.957,0
+ACN.US,D,20121105,000000,56.0198,56.1259,55.0317,55.9612,3124856.2009477,0
+ACN.US,D,20121106,000000,56.1933,56.7211,56.1189,56.6447,3437659.8512751,0
+ACN.US,D,20121107,000000,56.105,56.113,54.9076,54.9324,3809567.7319277,0
+ACN.US,D,20121108,000000,54.8818,55.1944,54.3699,54.3699,3144727.2943815,0
+ACN.US,D,20121109,000000,54.5693,54.733,54.0336,54.2549,3552119.4864556,0
+ACN.US,D,20121112,000000,54.2906,54.9751,54.1636,54.9404,2904493.0022685,0
+ACN.US,D,20121113,000000,54.2549,55.3015,54.0922,54.6438,2891989.5252254,0
+ACN.US,D,20121114,000000,54.7589,54.8323,53.496,53.6309,3542893.0816365,0
+ACN.US,D,20121115,000000,53.614,54.1011,53.0099,53.248,4626278.4418284,0
+ACN.US,D,20121116,000000,53.2728,54.8055,53.1418,54.5693,4175601.8814668,0
+ACN.US,D,20121119,000000,54.9959,55.363,54.7925,55.2856,2921769.4528525,0
+ACN.US,D,20121120,000000,55.1874,55.2925,54.4712,54.9324,2599475.29653,0
+ACN.US,D,20121121,000000,55.1944,55.9711,54.9404,55.6963,3018827.6429994,0
+ACN.US,D,20121123,000000,55.9711,56.2102,55.4691,56.2102,1674706.884914,0
+ACN.US,D,20121126,000000,55.8044,56.0604,55.2925,55.7906,2074115.5605273,0
+ACN.US,D,20121127,000000,55.5495,55.7221,55.2033,55.5247,3396589.0943703,0
+ACN.US,D,20121128,000000,55.2529,56.0782,54.6438,56.0782,3499144.0162421,0
+ACN.US,D,20121129,000000,56.4721,56.481,55.9433,56.3501,1829686.8982131,0
+ACN.US,D,20121130,000000,56.1933,56.4562,55.9523,55.9939,3227727.6410227,0
+ACN.US,D,20121203,000000,56.1358,56.6159,55.858,55.9205,2943428.773332,0
+ACN.US,D,20121204,000000,56.0604,56.6616,56.0019,56.5654,2326541.851579,0
+ACN.US,D,20121205,000000,56.7032,57.5961,56.5158,57.3798,3709416.9371719,0
+ACN.US,D,20121206,000000,57.479,57.5713,57.1407,57.5465,3996250.9745468,0
+ACN.US,D,20121207,000000,57.5891,57.611,57.0018,57.2806,2604841.9937065,0
+ACN.US,D,20121210,000000,57.1497,57.5891,56.5654,57.3084,2310593.9710323,0
+ACN.US,D,20121211,000000,57.6378,58.4006,57.5465,58.3957,2828829.0234055,0
+ACN.US,D,20121212,000000,58.5266,58.5346,57.8838,58.1318,3239269.4672195,0
+ACN.US,D,20121213,000000,57.9661,58.1238,57.1566,57.3481,1944434.8270436,0
+ACN.US,D,20121214,000000,57.1159,58.1238,57.1159,57.8838,2620387.6743709,0
+ACN.US,D,20121217,000000,57.9661,58.8074,57.9661,58.8074,3746734.8365283,0
+ACN.US,D,20121218,000000,58.7836,58.7836,58.115,58.6348,5043886.9141213,0
+ACN.US,D,20121219,000000,58.9383,58.9473,58.0395,58.0395,5137376.7143349,0
+ACN.US,D,20121220,000000,55.6239,57.0415,54.4106,56.9017,12803644.157883,0
+ACN.US,D,20121221,000000,56.8124,56.8124,55.4255,55.5842,8044983.4896272,0
+ACN.US,D,20121224,000000,54.9246,55.5574,54.7023,55.1874,3507605.3340671,0
+ACN.US,D,20121226,000000,55.0317,55.4096,54.4464,54.6527,3050865.5348782,0
+ACN.US,D,20121227,000000,54.3551,54.8481,53.7529,54.5941,4997148.0621331,0
+ACN.US,D,20121228,000000,54.1825,54.619,54.0922,54.1339,4299971.3588604,0
+ACN.US,D,20121231,000000,54.0088,54.8908,53.8521,54.8233,4953730.635238,0
+ACN.US,D,20130102,000000,55.7221,56.9354,55.6894,56.9354,4901252.1187639,0
+ACN.US,D,20130103,000000,56.6864,57.1814,56.5475,56.728,4052092.2449243,0
+ACN.US,D,20130104,000000,56.8193,57.3878,56.3243,57.0415,3815570.4895698,0
+ACN.US,D,20130107,000000,56.5386,56.8362,56.3501,56.7975,2744663.4059273,0
+ACN.US,D,20130108,000000,56.6864,57.2657,56.608,57.1239,3035971.0349757,0
+ACN.US,D,20130109,000000,57.1318,57.5465,57.0921,57.5277,3152470.9021407,0
+ACN.US,D,20130110,000000,57.5891,57.5891,56.6537,57.0267,3364764.9026796,0
+ACN.US,D,20130111,000000,57.4562,57.9324,57.3253,57.611,3090025.0863273,0
+ACN.US,D,20130114,000000,57.5375,57.9156,57.1814,57.5961,2848121.5134998,0
+ACN.US,D,20130115,000000,57.487,57.9979,57.4562,57.9156,3179785.2134467,0
+ACN.US,D,20130116,000000,57.4711,57.9483,57.4711,57.6199,2889153.9656541,0
+ACN.US,D,20130117,000000,57.8758,57.9016,57.5277,57.6199,2115206.4778273,0
+ACN.US,D,20130118,000000,57.4374,57.8094,57.224,57.8015,2755335.3110754,0
+ACN.US,D,20130122,000000,57.7757,58.0911,57.5375,58.0911,4041359.8585909,0
+ACN.US,D,20130123,000000,58.1626,58.9145,58.0742,58.7419,4355824.725475,0
+ACN.US,D,20130124,000000,58.2707,59.3411,58.2707,58.8154,3163997.6080412,0
+ACN.US,D,20130125,000000,58.9473,59.5564,58.5445,59.5316,3527715.3281828,0
+ACN.US,D,20130128,000000,59.4007,60.0782,59.1615,59.4403,4148946.8150807,0
+ACN.US,D,20130129,000000,59.4324,59.4403,58.9304,59.1109,3113214.5807951,0
+ACN.US,D,20130130,000000,59.1427,59.9204,59.0712,59.6417,2816193.4957744,0
+ACN.US,D,20130131,000000,59.4085,60.0187,59.2676,59.2676,2980035.0107412,0
+ACN.US,D,20130201,000000,59.7607,60.9343,59.7607,60.843,3831737.1104032,0
+ACN.US,D,20130204,000000,59.8213,60.7111,59.722,60.0355,3864200.3866187,0
+ACN.US,D,20130205,000000,60.478,60.7547,60.101,60.478,3070168.10517,0
+ACN.US,D,20130206,000000,60.1089,60.1654,59.3599,59.7062,3282293.7664098,0
+ACN.US,D,20130207,000000,59.5316,60.1814,59.0147,60.1407,3606892.2558927,0
+ACN.US,D,20130208,000000,60.1902,60.7717,60.0355,60.4413,2426487.0103047,0
+ACN.US,D,20130211,000000,60.2587,60.4036,59.4403,60.2419,2280422.9317402,0
+ACN.US,D,20130212,000000,60.0941,60.594,59.8361,60.4869,2074486.5117972,0
+ACN.US,D,20130213,000000,60.4502,60.7717,60.351,60.6456,2285973.0885122,0
+ACN.US,D,20130214,000000,60.3589,60.594,59.9036,60.2905,2542775.1933211,0
+ACN.US,D,20130215,000000,60.2498,61.1397,60.1814,61.1397,3908096.6228974,0
+ACN.US,D,20130219,000000,61.2369,62.212,60.8668,62.1615,3381129.0953851,0
+ACN.US,D,20130220,000000,62.1615,62.6327,61.8351,61.8351,3203795.2359953,0
+ACN.US,D,20130221,000000,61.5802,61.6258,60.5553,60.8828,3211316.0713886,0
+ACN.US,D,20130222,000000,61.1337,61.6665,60.9691,61.6665,2341798.2305735,0
+ACN.US,D,20130225,000000,61.971,62.2616,60.9343,60.9343,3440058.9382925,0
+ACN.US,D,20130226,000000,61.2726,61.5712,60.6377,60.8668,2390202.3311974,0
+ACN.US,D,20130227,000000,61.0077,61.5256,60.5047,61.344,2669764.5140584,0
+ACN.US,D,20130228,000000,61.4333,61.9492,61.2309,61.3074,2870000.5822859,0
+ACN.US,D,20130301,000000,61.1148,61.7924,60.6942,61.6813,2035527.5562794,0
+ACN.US,D,20130304,000000,61.4433,62.0623,61.2151,62.0296,2214472.231238,0
+ACN.US,D,20130305,000000,62.2954,63.4799,62.2428,63.4164,3076724.2656577,0
+ACN.US,D,20130306,000000,63.5087,63.9749,63.4164,63.8192,2425968.8881506,0
+ACN.US,D,20130307,000000,63.7199,64.1753,63.3718,63.9531,3112093.6628274,0
+ACN.US,D,20130308,000000,64.2894,64.6843,63.8023,64.5969,2278482.4937115,0
+ACN.US,D,20130311,000000,64.6187,64.6575,63.9977,64.5523,2125226.1941937,0
+ACN.US,D,20130312,000000,64.5186,64.6327,63.9977,64.3202,1996002.0936591,0
+ACN.US,D,20130313,000000,64.3033,64.4045,63.8698,64.2487,2170824.9758389,0
+ACN.US,D,20130314,000000,64.3717,64.6138,64.1903,64.5186,2376493.262527,0
+ACN.US,D,20130315,000000,64.2071,64.4451,63.0861,63.1506,7437009.4785494,0
+ACN.US,D,20130318,000000,62.5503,63.7041,62.5434,63.3261,3127723.0091314,0
+ACN.US,D,20130319,000000,63.6118,63.6614,62.4998,62.8063,3398297.6878552,0
+ACN.US,D,20130320,000000,62.9362,63.3172,62.7647,63.0633,3029382.6178559,0
+ACN.US,D,20130321,000000,62.5176,62.6555,61.0652,61.2557,4663388.6891151,0
+ACN.US,D,20130322,000000,61.2557,61.6178,60.4572,60.9075,4023392.9144747,0
+ACN.US,D,20130325,000000,61.1704,61.2726,60.3728,60.5237,4120855.3205435,0
+ACN.US,D,20130326,000000,61.0077,61.6089,60.8758,61.4521,2475159.2441834,0
+ACN.US,D,20130327,000000,61.1546,61.8649,61.091,61.7329,3011671.7107574,0
+ACN.US,D,20130328,000000,60.8341,62.7736,59.7062,62.6327,4901079.7473857,0
+ACN.US,D,20130401,000000,62.714,63.0275,62.2875,62.5345,2447023.3967769,0
+ACN.US,D,20130402,000000,62.7398,63.4641,62.5831,63.2091,3258805.8980945,0
+ACN.US,D,20130403,000000,63.342,63.4799,62.7647,63.1506,3622588.1315006,0
+ACN.US,D,20130404,000000,63.3648,63.4164,62.9104,63.1584,2178855.8692284,0
+ACN.US,D,20130405,000000,62.46,62.9532,62.2616,62.8648,2520462.6760403,0
+ACN.US,D,20130408,000000,62.7736,63.1654,62.5741,63.1118,2366170.1322142,0
+ACN.US,D,20130409,000000,63.2825,63.4412,62.5979,62.8301,2399266.4448359,0
+ACN.US,D,20130410,000000,62.963,64.2646,62.9114,64.1733,4087504.9869435,0
+ACN.US,D,20130411,000000,64.1376,64.9452,64.0027,64.8132,3040781.3052474,0
+ACN.US,D,20130412,000000,64.1654,64.4729,63.471,64.3549,3582440.7206913,0
+ACN.US,D,20130415,000000,64.1059,64.214,62.6882,62.6962,3524164.0745854,0
+ACN.US,D,20130416,000000,63.3331,64.6277,63.0057,64.5731,4127976.9801137,0
+ACN.US,D,20130417,000000,63.9859,64.3549,63.6793,63.9134,3822342.3662851,0
+ACN.US,D,20130418,000000,64.1565,64.2894,62.8966,62.97,4236211.0852863,0
+ACN.US,D,20130419,000000,62.8211,62.8211,61.8401,62.2805,6712900.503458,0
+ACN.US,D,20130422,000000,62.472,62.6049,61.8222,62.4462,2800682.0877818,0
+ACN.US,D,20130423,000000,62.7388,64.3291,62.5047,63.5801,3943261.3920567,0
+ACN.US,D,20130424,000000,63.6892,64.9223,63.6892,64.837,4386633.8412722,0
+ACN.US,D,20130425,000000,64.9988,66.3806,64.8955,66.1048,4174816.6340775,0
+ACN.US,D,20130426,000000,65.5047,66.1446,65.3777,65.5473,3220348.9364148,0
+ACN.US,D,20130429,000000,65.704,67.8697,65.5205,67.6078,4737809.7796201,0
+ACN.US,D,20130430,000000,67.4273,67.8627,66.6871,67.8627,4001398.9314365,0
+ACN.US,D,20130501,000000,67.8627,68.4798,66.4193,66.4719,4321404.8829147,0
+ACN.US,D,20130502,000000,66.7884,67.3052,66.1048,66.2377,4119311.0342786,0
+ACN.US,D,20130503,000000,66.8062,66.9055,66.0305,66.2457,4183490.6440708,0
+ACN.US,D,20130506,000000,66.1624,66.5384,65.6148,65.6792,5901672.4130058,0
+ACN.US,D,20130507,000000,65.7209,66.1228,65.6148,65.8708,3081506.3113763,0
+ACN.US,D,20130508,000000,65.9392,66.6614,65.8301,66.6614,3714119.3493298,0
+ACN.US,D,20130509,000000,66.4461,67.3052,66.4035,66.7397,2586690.5819751,0
+ACN.US,D,20130510,000000,66.9461,67.8965,66.7884,67.0642,2632514.1520257,0
+ACN.US,D,20130513,000000,66.7129,67.2368,66.5384,66.594,2087615.9691084,0
+ACN.US,D,20130514,000000,66.585,67.1881,66.5483,67.1187,2718152.4863662,0
+ACN.US,D,20130515,000000,67.08,67.4461,66.5136,67.2973,2859533.3051482,0
+ACN.US,D,20130516,000000,67.1287,67.9302,66.0731,67.1693,3034639.4408791,0
+ACN.US,D,20130517,000000,67.2467,68.5305,67.08,68.5305,3081743.1960187,0
+ACN.US,D,20130520,000000,69.1138,69.8459,68.6058,68.7725,3632166.3352142,0
+ACN.US,D,20130521,000000,68.8696,69.4391,68.4312,69.081,3211371.5124751,0
+ACN.US,D,20130522,000000,69.1356,70.1812,68.4957,68.7645,3711666.8372655,0
+ACN.US,D,20130523,000000,68.1296,68.954,67.5791,68.7645,3312175.5040323,0
+ACN.US,D,20130524,000000,68.3618,68.6534,67.3132,68.5125,2648451.9523747,0
+ACN.US,D,20130528,000000,69.3885,69.5304,68.9619,69.2387,2526492.6502158,0
+ACN.US,D,20130529,000000,68.7645,69.4719,68.6216,69.1216,2949544.4291866,0
+ACN.US,D,20130530,000000,69.1802,69.4986,68.9779,69.0304,2634802.3568699,0
+ACN.US,D,20130531,000000,68.5383,69.581,68.329,68.4232,3762160.5628417,0
+ACN.US,D,20130603,000000,68.7308,68.8389,67.9937,68.4144,2422943.8208652,0
+ACN.US,D,20130604,000000,68.329,68.5691,67.4461,67.705,4008828.0370321,0
+ACN.US,D,20130605,000000,67.705,67.705,66.1376,66.3162,2920235.2467851,0
+ACN.US,D,20130606,000000,66.4461,66.7061,65.6396,66.2894,3266044.4879564,0
+ACN.US,D,20130607,000000,67.3637,67.455,66.7129,67.4113,3500148.0039183,0
+ACN.US,D,20130610,000000,67.7278,67.9868,67.1623,67.957,2553149.7326413,0
+ACN.US,D,20130611,000000,67.1961,67.9937,66.963,67.0046,2366825.3450551,0
+ACN.US,D,20130612,000000,67.3637,67.4938,66.3718,66.4193,1755208.3505822,0
+ACN.US,D,20130613,000000,66.5731,67.8111,66.1971,67.5641,2580690.8483924,0
+ACN.US,D,20130614,000000,67.4193,68.0393,66.9361,67.1187,1640947.2952934,0
+ACN.US,D,20130617,000000,67.7278,69.1216,67.5889,68.703,2968154.4899067,0
+ACN.US,D,20130618,000000,68.8638,69.4103,68.4461,69.1068,2235220.3018588,0
+ACN.US,D,20130619,000000,69.0552,69.1891,68.1802,68.1892,2251722.5932708,0
+ACN.US,D,20130620,000000,67.5889,67.9223,66.1376,66.2636,3464404.6314195,0
+ACN.US,D,20130621,000000,66.4035,66.594,65.6476,66.1624,5466356.0576737,0
+ACN.US,D,20130624,000000,65.8796,66.5572,65.704,65.962,3022226.6856139,0
+ACN.US,D,20130625,000000,66.8062,66.8062,66.0384,66.3806,3479344.492211,0
+ACN.US,D,20130626,000000,67.0642,67.0642,66.1882,66.2973,3680106.7467506,0
+ACN.US,D,20130627,000000,66.8459,67.4273,66.5304,66.8459,4919999.2701706,0
+ACN.US,D,20130628,000000,60.6228,61.0027,58.2588,60.7607,33499206.021609,0
+ACN.US,D,20130701,000000,60.1139,61.2547,59.9968,60.0821,7676622.8304931,0
+ACN.US,D,20130702,000000,59.7706,60.3718,59.487,60.098,5622904.5497119,0
+ACN.US,D,20130703,000000,59.8976,60.8292,59.8976,60.5643,3490491.1746638,0
+ACN.US,D,20130705,000000,61.0405,61.7379,60.8292,61.3629,3750737.6829761,0
+ACN.US,D,20130708,000000,61.6705,62.3807,61.4641,62.0543,5502668.9613341,0
+ACN.US,D,20130709,000000,62.3807,62.481,61.5286,61.7458,5208251.5913411,0
+ACN.US,D,20130710,000000,61.849,62.0801,61.4353,61.9551,4257082.1343173,0
+ACN.US,D,20130711,000000,62.4958,62.9779,62.4025,62.6605,4919206.9666431,0
+ACN.US,D,20130712,000000,62.9114,63.1148,62.464,62.9274,4211854.3039419,0
+ACN.US,D,20130715,000000,63.1694,63.5722,62.7905,63.5394,2697114.1060559,0
+ACN.US,D,20130716,000000,63.3133,63.848,62.229,62.7388,4412275.8478045,0
+ACN.US,D,20130717,000000,63.1307,63.1386,62.472,62.6307,4003981.4780493,0
+ACN.US,D,20130718,000000,62.5405,63.3133,62.5047,62.8648,3176499.0690449,0
+ACN.US,D,20130719,000000,62.963,62.963,62.1159,62.6784,4930096.6040583,0
+ACN.US,D,20130722,000000,63.1882,63.2467,62.3936,62.4958,3237249.3956301,0
+ACN.US,D,20130723,000000,62.6139,62.6535,61.8559,61.8708,2994127.1269186,0
+ACN.US,D,20130724,000000,62.1545,62.4562,61.2547,61.4273,2782006.5057776,0
+ACN.US,D,20130725,000000,61.2448,61.6437,60.846,60.9482,3920379.3436142,0
+ACN.US,D,20130726,000000,60.9482,60.9551,60.1288,60.9303,4072015.7553854,0
+ACN.US,D,20130729,000000,60.6962,60.6962,60.1228,60.3063,3722177.4592527,0
+ACN.US,D,20130730,000000,61.1318,61.599,60.4572,61.4453,4772712.463643,0
+ACN.US,D,20130731,000000,61.4055,62.3559,61.224,61.5048,4607741.9665504,0
+ACN.US,D,20130801,000000,61.8401,62.472,61.4541,62.3747,3566754.9252811,0
+ACN.US,D,20130802,000000,61.9472,62.2042,61.6625,62.1545,4852381.3049934,0
+ACN.US,D,20130805,000000,61.9878,62.3123,61.7458,61.8559,3067399.0749026,0
+ACN.US,D,20130806,000000,61.6705,62.0801,60.9879,61.0405,3914074.1800456,0
+ACN.US,D,20130807,000000,60.8867,61.1615,60.4701,60.8292,3101261.4825383,0
+ACN.US,D,20130808,000000,60.6724,61.3292,60.5147,60.8113,3782176.8111203,0
+ACN.US,D,20130809,000000,60.853,61.592,60.853,61.2726,3835733.9087326,0
+ACN.US,D,20130812,000000,60.8202,61.4125,60.478,60.6546,3533333.0222785,0
+ACN.US,D,20130813,000000,60.8292,60.9799,60.5047,60.7309,3323611.4881548,0
+ACN.US,D,20130814,000000,60.5881,60.722,59.487,59.5802,5209701.123749,0
+ACN.US,D,20130815,000000,58.8877,59.9622,58.7459,59.6049,4381836.6752573,0
+ACN.US,D,20130816,000000,59.471,59.8897,59.3074,59.7062,4075792.805408,0
+ACN.US,D,20130819,000000,59.6903,60.3063,59.4948,59.722,3766243.0428503,0
+ACN.US,D,20130820,000000,59.73,60.5385,59.4948,60.1288,3697030.3904203,0
+ACN.US,D,20130821,000000,60.098,61.0484,59.98,60.6724,4248032.1329553,0
+ACN.US,D,20130822,000000,60.6962,62.0801,60.6546,61.7458,4160862.6166066,0
+ACN.US,D,20130823,000000,62.1159,62.2042,61.3797,61.6705,3404787.3190392,0
+ACN.US,D,20130826,000000,61.5652,62.1307,61.4273,61.4353,2414365.5727487,0
+ACN.US,D,20130827,000000,60.7667,61.0216,60.0891,60.1952,3404265.164806,0
+ACN.US,D,20130828,000000,60.2885,60.6396,59.9968,60.3718,2403441.6626619,0
+ACN.US,D,20130829,000000,60.2637,61.0137,60.1139,60.596,2193804.8021977,0
+ACN.US,D,20130830,000000,61.4403,61.5246,60.597,61.0027,3209474.419296,0
+ACN.US,D,20130903,000000,60.596,61.2816,60.5553,60.8936,3823436.0677194,0
+ACN.US,D,20130904,000000,60.8936,61.104,60.4403,60.8708,2496338.7472594,0
+ACN.US,D,20130905,000000,60.8292,61.8787,60.8292,61.6625,2869152.8376718,0
+ACN.US,D,20130906,000000,61.7636,62.1625,60.9551,61.0047,3581854.0531939,0
+ACN.US,D,20130909,000000,61.2448,61.4541,61.0484,61.3142,3397432.8069053,0
+ACN.US,D,20130910,000000,61.6625,62.4462,61.6129,62.2805,2421110.2329306,0
+ACN.US,D,20130911,000000,62.2974,63.0483,62.2548,62.4958,3919533.6150396,0
+ACN.US,D,20130912,000000,62.4868,62.6882,61.7299,61.7994,3725570.4537486,0
+ACN.US,D,20130913,000000,62.0801,62.2726,61.6783,62.0801,2794589.6163815,0
+ACN.US,D,20130916,000000,62.7815,63.7557,62.7815,63.6118,3915068.0875242,0
+ACN.US,D,20130917,000000,63.5533,64.0632,63.3133,63.839,3059110.1284558,0
+ACN.US,D,20130918,000000,63.9471,65.0473,63.6118,64.8211,3313542.3788203,0
+ACN.US,D,20130919,000000,65.0404,65.2715,64.5454,64.6217,3405609.8631593,0
+ACN.US,D,20130920,000000,64.6615,65.2795,64.3549,64.4303,5206437.1557817,0
+ACN.US,D,20130923,000000,64.2468,64.5801,63.5722,63.6297,3444891.3849988,0
+ACN.US,D,20130924,000000,63.5722,63.8718,62.2904,62.6139,6193189.7101633,0
+ACN.US,D,20130925,000000,62.8648,63.604,62.4958,63.4323,3911931.1300461,0
+ACN.US,D,20130926,000000,63.7457,63.9393,63.0127,63.223,6012475.9605344,0
+ACN.US,D,20130927,000000,62.0801,62.2042,60.2975,61.7379,10644171.500527,0
+ACN.US,D,20130930,000000,62.4819,62.6406,62.0573,62.1764,6554776.4765425,0
+ACN.US,D,20131001,000000,61.2816,62.097,61.09,61.5117,3035506.3378686,0
+ACN.US,D,20131002,000000,61.1466,61.4125,60.8381,61.2547,3014691.7379439,0
+ACN.US,D,20131003,000000,61.1397,61.3292,60.8381,60.9482,3313260.1332889,0
+ACN.US,D,20131004,000000,61.104,61.5117,60.8202,61.0484,2689770.6821394,0
+ACN.US,D,20131007,000000,60.4214,61.224,60.2557,60.2885,3559755.2361011,0
+ACN.US,D,20131008,000000,60.4214,60.7667,58.9383,59.2389,6107465.6941436,0
+ACN.US,D,20131009,000000,59.5951,59.738,58.9185,59.3391,5929100.6305442,0
+ACN.US,D,20131010,000000,59.9403,60.3193,59.7865,60.1654,3845867.5313313,0
+ACN.US,D,20131011,000000,60.4204,61.4224,60.2439,61.3917,3254446.2126533,0
+ACN.US,D,20131014,000000,60.9353,61.4958,60.7517,61.347,2053725.3369195,0
+ACN.US,D,20131015,000000,61.0117,61.2319,60.4204,60.4562,2685958.3514254,0
+ACN.US,D,20131016,000000,60.8024,61.356,60.6476,61.1546,2891088.3555642,0
+ACN.US,D,20131017,000000,60.6318,61.5613,60.4204,61.5087,3551119.5308585,0
+ACN.US,D,20131018,000000,61.596,61.729,61.0544,61.5336,4856647.2445973,0
+ACN.US,D,20131021,000000,61.6605,62.1417,61.5087,62.0851,3632678.4092499,0
+ACN.US,D,20131022,000000,62.1595,62.6159,61.8639,62.4372,3542187.4678079,0
+ACN.US,D,20131023,000000,62.1853,62.4025,61.8639,62.2954,3211415.8653444,0
+ACN.US,D,20131024,000000,62.2616,62.4562,61.9333,62.0573,4454640.902075,0
+ACN.US,D,20131025,000000,62.0573,62.2786,61.8877,62.1505,3038019.3311182,0
+ACN.US,D,20131028,000000,62.1417,62.8519,62.0068,62.7508,3427083.7080038,0
+ACN.US,D,20131029,000000,62.8619,63.2815,62.7349,63.2497,3293400.1280724,0
+ACN.US,D,20131030,000000,63.1386,63.5444,62.6565,62.6922,3357724.8927094,0
+ACN.US,D,20131031,000000,62.6823,62.7954,62.0573,62.0573,3284954.9385636,0
+ACN.US,D,20131101,000000,62.3877,62.6159,61.5712,61.6357,3909245.7654183,0
+ACN.US,D,20131104,000000,61.72,61.8331,61.2468,61.3917,3485287.7766875,0
+ACN.US,D,20131105,000000,61.4591,62.2706,61.0712,61.9422,3357465.8316324,0
+ACN.US,D,20131106,000000,62.0068,63.5206,61.9978,63.3579,5055977.1030648,0
+ACN.US,D,20131107,000000,62.7954,64.4045,62.7954,63.7894,5253546.9590399,0
+ACN.US,D,20131108,000000,63.6525,64.1635,63.342,63.5285,3445767.354166,0
+ACN.US,D,20131111,000000,63.4521,63.9263,63.3271,63.7369,2106014.3456798,0
+ACN.US,D,20131112,000000,63.6971,64.6743,63.587,64.4213,4970681.4954411,0
+ACN.US,D,20131113,000000,64.3717,65.4957,63.7984,65.3589,4532276.5675791,0
+ACN.US,D,20131114,000000,64.8519,65.5027,64.4045,65.0652,4670512.3647249,0
+ACN.US,D,20131115,000000,65.4124,66.2904,65.3589,65.8747,7545600.4227153,0
+ACN.US,D,20131118,000000,65.8747,67.082,65.8241,66.2983,4543881.8990205,0
+ACN.US,D,20131119,000000,66.3975,66.9055,66.1961,66.2537,3222147.243658,0
+ACN.US,D,20131120,000000,66.2537,66.9551,65.7418,65.9947,2898800.7147111,0
+ACN.US,D,20131121,000000,66.1614,66.4669,65.7567,66.2209,2614697.4028529,0
+ACN.US,D,20131122,000000,66.2715,66.3072,65.5632,65.7229,2576225.3208769,0
+ACN.US,D,20131125,000000,65.705,65.8241,65.0563,65.1882,2206506.8591326,0
+ACN.US,D,20131126,000000,65.3361,65.8241,65.2348,65.3271,2372017.654814,0
+ACN.US,D,20131127,000000,65.3589,65.8658,65.1882,65.5295,2078759.5075394,0
+ACN.US,D,20131129,000000,65.6476,66.0701,65.3013,65.4124,1848287.8867554,0
+ACN.US,D,20131202,000000,65.3668,65.5543,64.2954,64.4481,2948286.4205322,0
+ACN.US,D,20131203,000000,64.4481,65.216,64.1951,65.09,2533170.7810938,0
+ACN.US,D,20131204,000000,63.7984,64.466,63.4452,64.2269,4205054.2026735,0
+ACN.US,D,20131205,000000,64.2894,64.4125,63.8598,63.9888,2602382.425504,0
+ACN.US,D,20131206,000000,64.1446,64.3628,63.468,63.7745,3860199.5562104,0
+ACN.US,D,20131209,000000,63.8668,64.1535,63.3351,63.4382,2883272.1703826,0
+ACN.US,D,20131210,000000,63.4194,63.9065,62.7954,63.6704,2784085.0425127,0
+ACN.US,D,20131211,000000,63.7567,64.1713,62.717,62.8183,3554077.0608202,0
+ACN.US,D,20131212,000000,62.8361,63.216,62.5146,62.5493,3868513.7031512,0
+ACN.US,D,20131213,000000,62.7071,63.0047,62.3043,62.4303,3365278.9927547,0
+ACN.US,D,20131216,000000,62.5573,63.2061,62.5573,63.0047,4941300.743637,0
+ACN.US,D,20131217,000000,62.9254,63.1466,62.4462,62.4819,4840492.7200008,0
+ACN.US,D,20131218,000000,62.6079,63.9977,62.6079,63.85,7491807.4484803,0
+ACN.US,D,20131219,000000,65.4511,67.5036,65.4292,67.1326,12949590.298136,0
+ACN.US,D,20131220,000000,67.3102,68.3736,67.207,68.0106,8033301.5486844,0
+ACN.US,D,20131223,000000,67.9758,68.9798,67.5304,68.8578,5217080.8363767,0
+ACN.US,D,20131224,000000,68.2715,68.7199,68.0959,68.6524,1853164.6863309,0
+ACN.US,D,20131226,000000,68.7893,69.6841,68.585,69.3618,2841506.8878664,0
+ACN.US,D,20131227,000000,69.6217,70.46,69.5978,69.6663,2920891.4676457,0
+ACN.US,D,20131230,000000,68.9897,69.4024,68.1227,69.2854,3022364.7843203,0
+ACN.US,D,20131231,000000,68.9639,69.6217,68.7973,69.4193,2503464.4389088,0
+ACN.US,D,20140102,000000,68.8141,69.1683,68.4679,68.4987,2848851.3198026,0
+ACN.US,D,20140103,000000,68.5661,69.084,68.4679,68.7298,2146740.3598284,0
+ACN.US,D,20140106,000000,68.6524,68.8141,67.9183,68.0006,2738588.0708629,0
+ACN.US,D,20140107,000000,68.2546,69.1861,68.1048,68.83,3989399.4642709,0
+ACN.US,D,20140108,000000,68.6346,69.4024,68.6028,69.3618,4994996.9479755,0
+ACN.US,D,20140109,000000,69.2526,70.1207,69.2357,70.0373,4801700.0877427,0
+ACN.US,D,20140110,000000,69.8687,70.2655,69.5651,70.2486,5174884.1214052,0
+ACN.US,D,20140113,000000,69.834,69.8597,68.2248,68.4431,4668199.9674066,0
+ACN.US,D,20140114,000000,68.206,69.4481,68.1445,69.1941,3894957.0853887,0
+ACN.US,D,20140115,000000,69.3102,71.1851,68.9054,71.1097,5074894.6098102,0
+ACN.US,D,20140116,000000,70.5353,71.1424,70.199,71.0264,4954835.4248897,0
+ACN.US,D,20140117,000000,70.6187,71.6821,70.6117,71.2863,4455817.2611292,0
+ACN.US,D,20140121,000000,71.8022,71.8022,70.8061,71.7089,3590106.7109295,0
+ACN.US,D,20140122,000000,71.3131,72.5114,71.3131,72.1058,4221145.2220254,0
+ACN.US,D,20140123,000000,71.5472,71.826,70.5036,70.8547,4912121.5957839,0
+ACN.US,D,20140124,000000,70.326,70.3339,68.5353,68.5443,4008233.3053766,0
+ACN.US,D,20140127,000000,68.6782,69.1484,67.699,68.5175,3127040.5797571,0
+ACN.US,D,20140128,000000,69.0085,69.1584,68.332,68.6426,3547959.3889261,0
+ACN.US,D,20140129,000000,68.6187,69.0423,67.6564,67.8141,3201950.5598433,0
+ACN.US,D,20140130,000000,68.4342,68.6782,67.708,68.1524,2658493.8451759,0
+ACN.US,D,20140131,000000,67.5473,67.8657,66.5532,67.4451,4378368.0792798,0
+ACN.US,D,20140203,000000,67.5641,68.1227,65.5711,65.9342,4435536.9116749,0
+ACN.US,D,20140204,000000,66.1872,66.2904,65.7735,65.9253,3089009.0024141,0
+ACN.US,D,20140205,000000,65.7507,66.3072,65.3668,65.4957,3746338.6847645,0
+ACN.US,D,20140206,000000,65.7507,66.4829,65.6792,66.2983,2635006.9848803,0
+ACN.US,D,20140207,000000,66.5434,68.1624,66.4213,68.0383,4112671.2081512,0
+ACN.US,D,20140210,000000,67.708,68.0383,67.3627,67.5215,2842405.0334682,0
+ACN.US,D,20140211,000000,67.9908,68.2993,67.6733,68.0106,2674165.5283095,0
+ACN.US,D,20140212,000000,68.2546,69.1028,68.2546,68.5661,2948187.6345962,0
+ACN.US,D,20140213,000000,68.2715,69.2179,68.0781,69.0175,2244427.5543026,0
+ACN.US,D,20140214,000000,69.0085,69.5978,68.7109,69.327,2398699.9377335,0
+ACN.US,D,20140218,000000,69.319,69.8687,69.0512,69.7338,2385191.4649944,0
+ACN.US,D,20140219,000000,69.5889,70.705,69.4391,70.2982,4502433.1347074,0
+ACN.US,D,20140220,000000,70.2406,70.5779,70.0304,70.4014,2919829.0148238,0
+ACN.US,D,20140221,000000,70.5879,71.0859,70.5284,70.7566,2802924.931737,0
+ACN.US,D,20140224,000000,70.6772,71.5551,70.5959,70.8796,2182923.2289405,0
+ACN.US,D,20140225,000000,70.9232,70.9232,70.0542,70.4262,2593366.6968136,0
+ACN.US,D,20140226,000000,70.7228,70.7566,70.1732,70.4163,2354019.4620853,0
+ACN.US,D,20140227,000000,69.573,70.6613,69.1861,70.3845,2496682.4819959,0
+ACN.US,D,20140228,000000,70.3429,70.7645,69.8528,70.3746,2866154.98692,0
+ACN.US,D,20140303,000000,69.7159,69.8687,69.0512,69.6563,2333885.2754954,0
+ACN.US,D,20140304,000000,70.4332,71.4559,70.3845,70.9064,2626687.7978408,0
+ACN.US,D,20140305,000000,70.8726,71.1028,70.4848,71.0185,2124655.6550122,0
+ACN.US,D,20140306,000000,71.1266,71.2288,70.5779,70.7566,2340776.0985418,0
+ACN.US,D,20140307,000000,71.193,71.5075,70.5879,70.8627,2311662.4719729,0
+ACN.US,D,20140310,000000,70.7734,71.1504,70.451,70.957,1801235.5406233,0
+ACN.US,D,20140311,000000,71.193,71.4312,70.4014,70.5443,1998430.4132494,0
+ACN.US,D,20140312,000000,70.2139,70.3429,69.7338,69.8687,3130614.0097892,0
+ACN.US,D,20140313,000000,70.0889,70.0969,69.1256,69.3102,3200455.6665463,0
+ACN.US,D,20140314,000000,69.2179,69.6286,68.6594,68.7109,2426535.395253,0
+ACN.US,D,20140317,000000,69.2099,70.443,69.0085,70.4103,2708140.8341578,0
+ACN.US,D,20140318,000000,70.6613,71.0264,70.3577,70.7476,2583216.9458988,0
+ACN.US,D,20140319,000000,70.5611,70.7734,69.1484,69.7694,2350406.7192827,0
+ACN.US,D,20140320,000000,69.6563,70.1643,69.075,70.1305,1962804.9790619,0
+ACN.US,D,20140321,000000,70.451,70.6613,69.7694,69.9371,5683878.6566827,0
+ACN.US,D,20140324,000000,70.3508,70.7734,68.9054,69.2357,3551283.8380787,0
+ACN.US,D,20140325,000000,69.7526,70.7129,69.7338,70.5194,3406168.3061037,0
+ACN.US,D,20140326,000000,70.9232,71.0264,70.0542,70.0542,4705718.4626943,0
+ACN.US,D,20140327,000000,67.6385,67.7933,64.3807,66.5334,17553872.740886,0
+ACN.US,D,20140328,000000,67.1653,67.5126,66.2537,66.5434,8419260.2167044,0
+ACN.US,D,20140331,000000,66.8449,67.4273,66.0701,67.3102,5114238.6288745,0
+ACN.US,D,20140401,000000,67.207,67.2724,66.6753,67.1585,4592297.0878615,0
+ACN.US,D,20140402,000000,66.9471,67.6733,66.7517,67.5394,3661822.2764115,0
+ACN.US,D,20140403,000000,67.3697,67.5473,65.8996,66.9977,4250207.4395869,0
+ACN.US,D,20140404,000000,67.1991,67.2874,65.9094,65.9749,4881168.3331617,0
+ACN.US,D,20140407,000000,65.5195,66.6941,65.4292,66.5998,5410361.5682934,0
+ACN.US,D,20140408,000000,66.2537,66.7447,66.0097,66.1048,4468097.9658065,0
+ACN.US,D,20140409,000000,66.3598,67.1167,66.0354,67.0622,4061799.4751666,0
+ACN.US,D,20140410,000000,67.1356,67.2774,65.5979,65.6505,4117544.9836674,0
+ACN.US,D,20140411,000000,65.3351,66.333,65.2507,65.8718,5572842.2565907,0
+ACN.US,D,20140414,000000,66.1971,67.1961,65.6912,66.4957,4298394.8159634,0
+ACN.US,D,20140415,000000,66.711,67.462,66.1524,67.4342,3901115.078073,0
+ACN.US,D,20140416,000000,67.967,68.3479,67.4798,67.5999,4413740.5005087,0
+ACN.US,D,20140417,000000,67.2774,67.9322,66.6495,67.4163,5182216.4571044,0
+ACN.US,D,20140421,000000,67.3995,68.1207,67.2774,68.1127,2836733.9143256,0
+ACN.US,D,20140422,000000,67.9977,68.3578,67.4263,68.0543,2560363.1220094,0
+ACN.US,D,20140423,000000,67.7874,68.1286,67.5909,67.5999,2357004.2085804,0
+ACN.US,D,20140424,000000,67.8895,67.8975,66.6168,66.9561,3954254.8555067,0
+ACN.US,D,20140425,000000,67.581,67.6931,66.8806,67.0176,3120728.3600502,0
+ACN.US,D,20140428,000000,67.1167,67.7874,66.587,67.5651,4158021.0089168,0
+ACN.US,D,20140429,000000,67.5304,68.1614,67.3677,68.0849,2710228.4430707,0
+ACN.US,D,20140430,000000,66.3508,68.6911,66.095,68.5463,4033519.4809352,0
+ACN.US,D,20140501,000000,68.5125,68.956,68.0601,68.2248,2793604.7810807,0
+ACN.US,D,20140502,000000,68.3578,68.5305,67.7973,67.8111,2103872.3037001,0
+ACN.US,D,20140505,000000,67.2844,67.6584,66.9749,67.5036,2238863.285254,0
+ACN.US,D,20140506,000000,67.5036,67.5036,67.1455,67.2774,2561674.5557109,0
+ACN.US,D,20140507,000000,67.2844,67.3925,66.4015,66.829,4004537.9049541,0
+ACN.US,D,20140508,000000,66.7963,67.5394,66.6574,67.3608,3051644.734149,0
+ACN.US,D,20140509,000000,67.3429,67.3608,66.7179,67.2844,2107907.4067801,0
+ACN.US,D,20140512,000000,67.2586,67.9322,67.2586,67.6673,3318392.9698822,0
+ACN.US,D,20140513,000000,67.711,68.3409,67.6743,68.0849,1615959.4935823,0
+ACN.US,D,20140514,000000,67.4163,68.0265,67.1535,67.3767,1996251.0745387,0
+ACN.US,D,20140515,000000,67.3608,68.2725,66.8905,67.0096,3265317.7057129,0
+ACN.US,D,20140516,000000,67.2487,68.1435,67.1167,67.96,3013636.3412603,0
+ACN.US,D,20140519,000000,67.6584,67.9977,67.4441,67.9808,2021746.9182063,0
+ACN.US,D,20140520,000000,67.8042,67.9808,66.8142,66.9917,2103306.8046174,0
+ACN.US,D,20140521,000000,66.7963,67.9144,66.7963,67.8181,1846939.1563229,0
+ACN.US,D,20140522,000000,67.8539,67.967,67.3995,67.8895,1532136.6028209,0
+ACN.US,D,20140523,000000,68.0849,68.3231,67.9144,68.1792,1404129.1821309,0
+ACN.US,D,20140527,000000,68.197,68.5463,68.0939,68.4451,2146463.1543957,0
+ACN.US,D,20140528,000000,68.4114,68.4867,67.8975,67.9977,2274079.4634208,0
+ACN.US,D,20140529,000000,68.3003,68.7555,67.8895,68.7179,1545724.7091207,0
+ACN.US,D,20140530,000000,68.7555,69.6286,68.5899,69.5968,2899293.6363714,0
+ACN.US,D,20140602,000000,69.2982,69.8459,69.2903,69.4461,1846872.6270191,0
+ACN.US,D,20140603,000000,69.3915,70.0671,69.2982,69.957,2668727.2617304,0
+ACN.US,D,20140604,000000,69.957,71.5452,69.6286,71.3081,5343036.9368649,0
+ACN.US,D,20140605,000000,71.3736,71.4777,70.8518,71.4192,2707363.6509266,0
+ACN.US,D,20140606,000000,71.4361,71.6732,71.2307,71.3736,2842705.4233553,0
+ACN.US,D,20140609,000000,71.3409,72.2565,71.2645,71.9966,2449422.4837942,0
+ACN.US,D,20140610,000000,71.8368,72.1961,71.4024,71.4679,2211085.2848606,0
+ACN.US,D,20140611,000000,71.2218,71.453,70.6067,70.8696,2811374.1533249,0
+ACN.US,D,20140612,000000,70.955,71.0264,70.1465,70.4272,2257160.8598499,0
+ACN.US,D,20140613,000000,70.8865,71.2645,70.5056,70.691,1901677.6530883,0
+ACN.US,D,20140616,000000,70.443,70.9649,70.3151,70.7695,2114697.4278509,0
+ACN.US,D,20140617,000000,70.6067,70.9133,70.2883,70.5056,2031029.7721317,0
+ACN.US,D,20140618,000000,70.5214,70.7436,70.2645,70.6554,3162732.5432484,0
+ACN.US,D,20140619,000000,70.9212,71.2397,70.6732,70.9728,2752888.8471296,0
+ACN.US,D,20140620,000000,70.8597,71.2565,70.4173,71.0353,4862038.134248,0
+ACN.US,D,20140623,000000,70.8309,70.9044,70.205,70.6385,3468744.1564655,0
+ACN.US,D,20140624,000000,70.6653,70.9044,70.2883,70.443,3271867.818082,0
+ACN.US,D,20140625,000000,70.3339,71.3736,70.2119,70.9728,4372153.6374892,0
+ACN.US,D,20140626,000000,70.8776,71.0521,68.1614,69.6663,8667188.7236085,0
+ACN.US,D,20140627,000000,69.2903,69.8965,69.1881,69.5135,4691324.9486101,0
+ACN.US,D,20140630,000000,69.2982,69.7248,69.0007,69.077,4064296.3401002,0
+ACN.US,D,20140701,000000,69.2903,69.7437,69.1346,69.4263,2506286.8942233,0
+ACN.US,D,20140702,000000,69.2129,69.6286,68.9133,69.2665,2809177.6782783,0
+ACN.US,D,20140703,000000,69.4361,69.8032,69.3994,69.6841,1220451.8544216,0
+ACN.US,D,20140707,000000,69.3142,69.4877,69.0185,69.2566,2438358.4589614,0
+ACN.US,D,20140708,000000,69.205,69.4361,69.0522,69.3062,2124811.8980743,0
+ACN.US,D,20140709,000000,69.34,69.6217,68.8121,68.9044,3375143.4740789,0
+ACN.US,D,20140710,000000,68.4292,68.7179,68.1029,68.1614,3469900.3551247,0
+ACN.US,D,20140711,000000,68.2546,68.453,67.9728,68.1614,3027157.9182563,0
+ACN.US,D,20140714,000000,68.4947,68.6316,67.7248,67.8975,3037797.5667721,0
+ACN.US,D,20140715,000000,67.8111,68.2397,67.5909,67.8111,3739097.0708433,0
+ACN.US,D,20140716,000000,68.2397,68.453,67.8895,68.1346,4006464.2307063,0
+ACN.US,D,20140717,000000,68.0601,68.4451,67.6584,67.711,2466637.4451731,0
+ACN.US,D,20140718,000000,67.9242,68.1792,67.3767,68.1346,3298912.9881134,0
+ACN.US,D,20140721,000000,68.2318,68.5305,67.8369,68.1882,2323953.2568477,0
+ACN.US,D,20140722,000000,68.3578,68.9312,68.3479,68.6078,2464235.3340965,0
+ACN.US,D,20140723,000000,68.699,69.0254,68.5215,68.8638,2906701.5735522,0
+ACN.US,D,20140724,000000,68.6396,69.1266,68.5532,68.9491,2417398.704192,0
+ACN.US,D,20140725,000000,68.6316,69.0691,68.463,68.6832,1740930.7587698,0
+ACN.US,D,20140728,000000,68.5125,69.1415,68.333,68.9133,2105649.4425284,0
+ACN.US,D,20140729,000000,68.8638,69.1792,68.7555,68.8468,2828483.2726295,0
+ACN.US,D,20140730,000000,68.8696,69.1048,68.4867,68.7784,2015861.0908558,0
+ACN.US,D,20140731,000000,68.2824,68.9223,67.6931,67.7418,3213395.6161436,0
+ACN.US,D,20140801,000000,67.3767,67.9144,66.9491,67.2487,2811842.8825111,0
+ACN.US,D,20140804,000000,67.4798,67.9242,67.078,67.8042,2528911.8976281,0
+ACN.US,D,20140805,000000,67.4699,67.7328,66.6833,67.0334,2531639.5990857,0
+ACN.US,D,20140806,000000,66.0165,66.7685,65.6832,66.5136,3620430.9692244,0
+ACN.US,D,20140807,000000,66.9143,67.1535,66.086,66.2229,2502164.0934246,0
+ACN.US,D,20140808,000000,66.4094,67.4342,66.1208,67.3925,2952706.5871586,0
+ACN.US,D,20140811,000000,67.4699,67.951,67.1693,67.4699,3430804.3089202,0
+ACN.US,D,20140812,000000,67.4094,67.719,66.9313,67.1356,2413757.7368363,0
+ACN.US,D,20140813,000000,67.4938,67.719,67.0959,67.4938,2461911.8485609,0
+ACN.US,D,20140814,000000,67.6673,67.7328,67.3995,67.7328,1968954.9075883,0
+ACN.US,D,20140815,000000,67.9144,68.3003,67.1613,67.5126,2965309.8581576,0
+ACN.US,D,20140818,000000,67.8539,68.3409,67.7874,68.197,2247738.8991984,0
+ACN.US,D,20140819,000000,68.3081,68.7873,68.0601,68.6316,1946205.9177535,0
+ACN.US,D,20140820,000000,68.6316,68.7784,68.2546,68.699,1421276.6061861,0
+ACN.US,D,20140821,000000,68.9223,69.2387,68.7179,69.0602,1591772.0595569,0
+ACN.US,D,20140822,000000,68.8696,69.0602,68.699,68.7953,2118441.2132216,0
+ACN.US,D,20140825,000000,69.2477,69.7248,69.1118,69.1971,2030132.6345497,0
+ACN.US,D,20140826,000000,69.4699,70.0592,69.3836,69.7437,2850509.5122998,0
+ACN.US,D,20140827,000000,69.6058,69.7079,69.0095,69.1971,2022282.1766963,0
+ACN.US,D,20140828,000000,68.8638,69.8965,68.6396,69.2317,2160482.6931508,0
+ACN.US,D,20140829,000000,69.4877,69.4877,68.8032,69.2665,1657861.8667853,0
+ACN.US,D,20140902,000000,69.1703,69.6286,69.1346,69.3142,2052647.7638013,0
+ACN.US,D,20140903,000000,69.6841,70.0334,69.4699,69.948,2388902.993733,0
+ACN.US,D,20140904,000000,70.1275,70.205,69.6563,69.8627,3254723.4180861,0
+ACN.US,D,20140905,000000,69.8112,70.1275,69.6127,69.9233,2664410.9211388,0
+ACN.US,D,20140908,000000,69.8548,70.1097,69.6763,69.8369,2200276.2890259,0
+ACN.US,D,20140909,000000,69.8112,69.8459,68.956,69.1703,2543931.3919803,0
+ACN.US,D,20140910,000000,69.1703,69.5135,68.956,69.3915,2249999.8875092,0
+ACN.US,D,20140911,000000,69.2665,69.6663,69.0602,69.6475,2172262.4120098,0
+ACN.US,D,20140912,000000,69.4699,69.6911,68.8568,69.1881,3278888.6756769,0
+ACN.US,D,20140915,000000,69.205,69.34,68.7457,68.8696,2281155.7621022,0
+ACN.US,D,20140916,000000,68.2318,68.7615,67.6584,68.4372,4901707.7436932,0
+ACN.US,D,20140917,000000,68.4212,68.5383,67.8042,68.0849,3650433.6692176,0
+ACN.US,D,20140918,000000,68.4292,68.9639,68.1792,68.7555,3551161.8676883,0
+ACN.US,D,20140919,000000,68.9044,69.077,68.0543,68.3003,5108931.4048636,0
+ACN.US,D,20140922,000000,68.2913,68.2913,67.5651,67.6931,4328356.1871465,0
+ACN.US,D,20140923,000000,67.6931,68.0265,67.4163,68.0175,5047920.0011617,0
+ACN.US,D,20140924,000000,66.6068,68.7269,66.2735,68.5305,8046153.8005629,0
+ACN.US,D,20140925,000000,68.333,68.453,67.1098,67.4858,6492377.0296379,0
+ACN.US,D,20140926,000000,67.701,67.8181,67.2904,67.7506,3407964.5973075,0
+ACN.US,D,20140929,000000,66.8707,68.3409,66.7179,68.2913,3472637.12876,0
+ACN.US,D,20140930,000000,68.1882,69.8707,67.3677,69.4877,6377005.1365789,0
+ACN.US,D,20141001,000000,69.3667,69.4263,67.967,68.1207,4430390.9708247,0
+ACN.US,D,20141002,000000,67.9242,68.197,67.2904,67.8707,3564884.0406155,0
+ACN.US,D,20141003,000000,68.3578,68.8945,68.3578,68.6316,3028972.3538155,0
+ACN.US,D,20141006,000000,68.699,69.1703,68.5532,68.9807,2896653.6326325,0
+ACN.US,D,20141007,000000,68.7953,68.838,67.334,67.3429,3500876.8022013,0
+ACN.US,D,20141008,000000,67.0007,68.4292,66.9838,68.2248,5734021.5913842,0
+ACN.US,D,20141009,000000,68.3081,68.3667,66.7517,66.8142,4621563.9334334,0
+ACN.US,D,20141010,000000,67.0007,67.3519,65.6247,65.6594,3966627.2899817,0
+ACN.US,D,20141013,000000,65.6594,66.0701,65.1525,65.1862,3899633.2890329,0
+ACN.US,D,20141014,000000,65.4868,65.9233,64.9233,65.0861,7977692.1228506,0
+ACN.US,D,20141015,000000,64.3043,65.9868,64.0742,65.6912,5555034.5795958,0
+ACN.US,D,20141016,000000,64.8945,66.341,64.6128,65.9531,5366947.1654578,0
+ACN.US,D,20141017,000000,66.5424,66.6693,66.1009,66.3598,3161326.3556899,0
+ACN.US,D,20141020,000000,65.5453,66.4649,65.2438,66.2031,2837676.4127967,0
+ACN.US,D,20141021,000000,66.5424,67.7437,66.3251,67.4918,2751217.5503755,0
+ACN.US,D,20141022,000000,67.6405,68.3241,67.0532,67.087,2796057.293145,0
+ACN.US,D,20141023,000000,67.7437,67.9709,67.2884,67.6237,2282355.3056108,0
+ACN.US,D,20141024,000000,67.6405,68.4808,67.6177,67.8568,2671762.4092132,0
+ACN.US,D,20141027,000000,67.58,68.7853,67.5016,68.4392,3906460.6068347,0
+ACN.US,D,20141028,000000,68.6614,68.837,68.4222,68.827,2846654.8447561,0
+ACN.US,D,20141029,000000,68.827,69.2437,68.4222,68.8945,2808991.1946237,0
+ACN.US,D,20141030,000000,68.7239,69.8508,68.7239,69.823,3204590.5635821,0
+ACN.US,D,20141031,000000,70.2208,70.5175,70.1008,70.2566,3567450.4589121,0
+ACN.US,D,20141103,000000,70.1802,70.4728,69.8667,70.1266,2663438.182075,0
+ACN.US,D,20141104,000000,70.0572,70.4044,69.9629,70.2814,2737994.3472271,0
+ACN.US,D,20141105,000000,70.5869,71.453,70.456,71.4351,3696772.337363,0
+ACN.US,D,20141106,000000,71.1832,72.1543,71.1127,72.0928,3010006.4621219,0
+ACN.US,D,20141107,000000,72.0928,72.5362,71.6414,72.2992,2892262.698579,0
+ACN.US,D,20141110,000000,72.0214,73.0521,72.0214,72.8895,2822434.1460787,0
+ACN.US,D,20141111,000000,72.8627,73.1841,72.5601,72.697,1905496.0319209,0
+ACN.US,D,20141112,000000,72.6027,72.942,72.3785,72.8547,2227993.8082339,0
+ACN.US,D,20141113,000000,72.7774,73.4252,72.5789,73.1295,2698548.5181676,0
+ACN.US,D,20141114,000000,72.9866,73.3914,72.7952,73.3061,3206628.779527,0
+ACN.US,D,20141117,000000,73.1225,73.435,72.8627,73.3161,2182432.3233197,0
+ACN.US,D,20141118,000000,73.3161,73.4172,72.819,73.0104,3135431.3361992,0
+ACN.US,D,20141119,000000,72.8022,72.9242,72.2833,72.4391,2444762.4084661,0
+ACN.US,D,20141120,000000,72.2992,72.6732,72.0214,72.2674,1816733.8443591,0
+ACN.US,D,20141121,000000,73.0293,73.071,72.4996,72.819,2545189.4006348,0
+ACN.US,D,20141124,000000,72.7416,73.6186,72.7416,73.5551,2312926.5287459,0
+ACN.US,D,20141125,000000,73.442,73.947,73.4252,73.8944,4012511.3412176,0
+ACN.US,D,20141126,000000,73.8577,73.8656,73.452,73.7466,2228582.491771,0
+ACN.US,D,20141128,000000,73.8656,74.9083,73.7823,74.7694,1991805.7074184,0
+ACN.US,D,20141201,000000,74.4827,75.4181,74.1454,74.4827,3167810.946775,0
+ACN.US,D,20141202,000000,74.4132,74.6721,73.8339,74.4668,2891517.7719799,0
+ACN.US,D,20141203,000000,74.8288,75.0025,74.2932,74.9321,1995701.7037721,0
+ACN.US,D,20141204,000000,74.8378,74.9678,74.4231,74.7773,1991064.8128983,0
+ACN.US,D,20141205,000000,74.7525,74.9083,74.5541,74.6483,2574717.3233231,0
+ACN.US,D,20141208,000000,74.6206,74.6206,73.4172,73.5918,2516019.3249594,0
+ACN.US,D,20141209,000000,72.951,73.8081,72.7416,73.7743,1909073.494032,0
+ACN.US,D,20141210,000000,73.7893,73.8844,72.4221,72.5174,2278293.9940173,0
+ACN.US,D,20141211,000000,73.0194,73.9906,72.4728,72.6473,2735667.8376321,0
+ACN.US,D,20141212,000000,72.2416,72.2912,70.8954,70.9322,3215369.3188242,0
+ACN.US,D,20141215,000000,71.1306,71.7565,70.7516,70.9143,3650473.9900078,0
+ACN.US,D,20141216,000000,71.0205,72.942,70.7258,71.7724,5064810.3801794,0
+ACN.US,D,20141217,000000,71.7724,73.8844,71.7565,73.8746,5866620.5420591,0
+ACN.US,D,20141218,000000,76.3179,78.805,76.0332,77.7217,10297388.512272,0
+ACN.US,D,20141219,000000,78.0768,79.1244,77.6354,78.3893,7482625.3965304,0
+ACN.US,D,20141222,000000,78.0184,79.0302,77.7505,78.9697,3456521.916934,0
+ACN.US,D,20141223,000000,79.1175,79.4627,78.554,79.177,2480652.9518491,0
+ACN.US,D,20141224,000000,79.2286,79.6264,79.0827,79.0907,1056327.0859036,0
+ACN.US,D,20141226,000000,79.1602,79.436,78.9697,79.0381,1378571.8492581,0
+ACN.US,D,20141229,000000,78.7276,78.8566,78.1553,78.3983,2303264.6593925,0
+ACN.US,D,20141230,000000,78.3804,78.677,77.9389,78.1135,1988142.563628,0
+ACN.US,D,20141231,000000,78.1046,78.3615,77.3308,77.3496,2033583.0861716,0
+ACN.US,D,20150102,000000,77.6621,78.0232,76.5878,76.9439,2334147.3606318,0
+ACN.US,D,20150105,000000,76.2485,76.4925,75.5044,75.6433,3462630.5166504,0
+ACN.US,D,20150106,000000,75.7842,76.0154,74.4916,75.0977,3310942.6958718,0
+ACN.US,D,20150107,000000,75.696,76.8646,75.4876,76.6751,3308624.2504348,0
+ACN.US,D,20150108,000000,77.0808,78.0768,76.9439,77.8437,3242053.6177832,0
+ACN.US,D,20150109,000000,77.9043,78.0768,77.4102,77.7604,2771004.9781696,0
+ACN.US,D,20150112,000000,77.1771,77.9657,77.0035,77.5233,2792484.8711326,0
+ACN.US,D,20150113,000000,77.7505,79.1076,77.2117,77.799,4629472.8564325,0
+ACN.US,D,20150114,000000,77.5481,77.5481,76.2168,76.8894,2745594.8161811,0
+ACN.US,D,20150115,000000,77.0898,77.1681,75.9281,76.3626,2106532.467834,0
+ACN.US,D,20150116,000000,76.1037,77.0898,75.8239,76.9846,3068289.1563465,0
+ACN.US,D,20150120,000000,76.9846,77.4479,76.1453,76.7535,2696433.6927212,0
+ACN.US,D,20150121,000000,76.5183,76.7623,75.9826,76.5104,2356299.6027716,0
+ACN.US,D,20150122,000000,76.8408,77.566,76.1712,77.5154,3067670.2322167,0
+ACN.US,D,20150123,000000,77.5233,77.8785,77.2019,77.2703,2240812.7954605,0
+ACN.US,D,20150126,000000,77.1186,77.2555,76.424,77.1503,2306587.0925055,0
+ACN.US,D,20150127,000000,76.1712,76.4925,74.4827,74.6206,4259448.9647024,0
+ACN.US,D,20150128,000000,75.2882,75.4539,73.0382,73.0611,3916132.5563857,0
+ACN.US,D,20150129,000000,73.5739,74.2237,72.697,74.1722,4145779.6170099,0
+ACN.US,D,20150130,000000,73.7228,73.9995,72.6305,72.7774,4430926.2293147,0
+ACN.US,D,20150202,000000,72.9956,74.3518,72.2912,74.3348,3566074.5119463,0
+ACN.US,D,20150203,000000,74.6989,76.18,74.4579,76.1453,4042693.4687271,0
+ACN.US,D,20150204,000000,77.2375,77.2375,75.4876,75.6433,3191487.3147846,0
+ACN.US,D,20150205,000000,76.3119,76.684,75.6433,76.6215,2427630.1047071,0
+ACN.US,D,20150206,000000,76.7356,77.1681,76.0769,76.3427,2755518.7706709,0
+ACN.US,D,20150209,000000,75.7902,76.4162,75.437,75.6612,3083370.1399036,0
+ACN.US,D,20150210,000000,75.9906,76.1374,75.074,75.7981,2971749.0883537,0
+ACN.US,D,20150211,000000,75.7981,76.3626,75.566,76.18,2112719.6930912,0
+ACN.US,D,20150212,000000,76.2654,77.2703,76.1998,77.1592,2229954.4066578,0
+ACN.US,D,20150213,000000,77.1592,77.7742,77.1503,77.7673,2048759.8316055,0
+ACN.US,D,20150217,000000,77.6274,77.7673,76.934,77.3408,2212246.5236186,0
+ACN.US,D,20150218,000000,77.0808,77.5233,76.9588,77.4569,1742869.1807591,0
+ACN.US,D,20150219,000000,77.5402,78.2752,77.4023,78.182,2022510.9971808,0
+ACN.US,D,20150220,000000,77.9657,78.7961,77.3496,78.3705,3406868.8798335,0
+ACN.US,D,20150223,000000,78.4658,78.6294,78.06,78.4409,1823201.2991083,0
+ACN.US,D,20150224,000000,78.0947,78.8129,77.8526,78.686,1838197.609006,0
+ACN.US,D,20150225,000000,78.5034,79.1939,78.2346,78.4658,2000865.7889779,0
+ACN.US,D,20150226,000000,78.6572,79.0133,77.9479,78.2078,2490283.5725901,0
+ACN.US,D,20150227,000000,77.9915,78.6037,77.8248,77.9747,1946756.2965398,0
+ACN.US,D,20150302,000000,77.7405,79.0203,77.7127,78.9697,2280266.6886781,0
+ACN.US,D,20150303,000000,78.7098,79.0471,78.426,78.677,3334900.3013929,0
+ACN.US,D,20150304,000000,78.6671,78.9875,78.0014,78.7366,3150741.1402408,0
+ACN.US,D,20150305,000000,79.0827,79.8348,78.9697,79.7237,3486387.5262404,0
+ACN.US,D,20150306,000000,79.3516,79.6344,78.3705,78.5282,4312522.2128321,0
+ACN.US,D,20150309,000000,78.5779,78.7792,78.0689,78.6294,1690603.3564531,0
+ACN.US,D,20150310,000000,77.9131,78.1275,76.2574,76.2654,3730478.5019366,0
+ACN.US,D,20150311,000000,76.4668,76.9935,75.1384,75.2287,4988438.7714483,0
+ACN.US,D,20150312,000000,75.3745,76.4767,75.2287,76.3904,2499991.8108522,0
+ACN.US,D,20150313,000000,76.3725,76.4003,74.8288,76.1037,4176392.1689549,0
+ACN.US,D,20150316,000000,76.4925,77.1681,76.3348,77.0035,2593169.1249417,0
+ACN.US,D,20150317,000000,76.5183,76.9747,76.4003,76.9439,2552758.6209764,0
+ACN.US,D,20150318,000000,76.9062,79.1175,76.5343,78.7564,3076843.2119889,0
+ACN.US,D,20150319,000000,78.7187,79.1076,77.9389,78.1135,3069451.4031241,0
+ACN.US,D,20150320,000000,78.7187,79.3774,78.3893,79.2286,4108269.1858803,0
+ACN.US,D,20150323,000000,79.1413,79.4895,78.9965,79.2801,2212491.4724191,0
+ACN.US,D,20150324,000000,79.2385,79.2385,77.3229,77.4379,3404412.3356902,0
+ACN.US,D,20150325,000000,77.4379,77.9043,76.3725,76.4003,4164843.2866199,0
+ACN.US,D,20150326,000000,79.2573,82.2613,78.7643,81.5609,8263527.2126481,0
+ACN.US,D,20150327,000000,81.3427,81.5331,80.2484,81.3605,5024924.0464869,0
+ACN.US,D,20150330,000000,81.5431,82.1392,81.3605,81.7752,3848360.3641859,0
+ACN.US,D,20150331,000000,81.419,81.8357,81.0212,81.1413,3127461.9320148,0
+ACN.US,D,20150401,000000,81.0302,81.3505,80.2663,81.0302,3160322.3680138,0
+ACN.US,D,20150402,000000,81.1492,81.7752,80.6343,81.5679,2477360.7593287,0
+ACN.US,D,20150406,000000,80.9438,83.1432,80.6591,82.8754,2960111.5002802,0
+ACN.US,D,20150407,000000,82.8327,83.8188,82.3982,83.4825,4887544.0581132,0
+ACN.US,D,20150408,000000,83.5599,84.173,82.8585,83.2632,3029773.7295209,0
+ACN.US,D,20150409,000000,83.5073,83.7374,82.8774,83.5698,2230215.4837744,0
+ACN.US,D,20150410,000000,83.551,83.5698,82.7474,82.8853,2465310.8911753,0
+ACN.US,D,20150413,000000,82.7831,83.055,81.7931,81.8357,2791811.5139361,0
+ACN.US,D,20150414,000000,81.9776,82.4755,81.5986,82.1154,2384201.5895948,0
+ACN.US,D,20150415,000000,82.5202,82.7206,82.2881,82.423,2393038.8987885,0
+ACN.US,D,20150416,000000,82.2047,82.4755,81.9944,82.3337,2210353.4625183,0
+ACN.US,D,20150417,000000,81.6621,81.7653,80.6731,80.8754,3024863.6652935,0
+ACN.US,D,20150420,000000,81.6254,81.8982,81.0738,81.6442,3763528.4456495,0
+ACN.US,D,20150421,000000,82.2047,82.2791,81.295,81.4061,2227455.5256846,0
+ACN.US,D,20150422,000000,81.7058,81.9587,81.1978,81.7405,2166258.6463479,0
+ACN.US,D,20150423,000000,81.7405,82.5202,81.2772,82.1422,2473765.152862,0
+ACN.US,D,20150424,000000,81.6621,82.1244,81.0927,81.7553,2571358.6014989,0
+ACN.US,D,20150427,000000,82.3059,82.6313,81.8704,82.0708,2463370.4531466,0
+ACN.US,D,20150428,000000,81.931,82.7127,81.18,82.6482,2257729.3829919,0
+ACN.US,D,20150429,000000,82.5003,82.6402,81.3267,81.9776,1944148.5494332,0
+ACN.US,D,20150430,000000,81.6065,82.1611,80.6473,81.1015,2061699.7812028,0
+ACN.US,D,20150501,000000,81.6888,81.9944,81.1423,81.7236,2115965.5167029,0
+ACN.US,D,20150504,000000,82.1422,83.1244,82.0708,82.666,2274758.8687358,0
+ACN.US,D,20150505,000000,82.666,82.9299,81.7931,81.9776,2020916.3099281,0
+ACN.US,D,20150506,000000,81.9865,82.2573,81.049,81.4061,2726473.6894452,0
+ACN.US,D,20150507,000000,81.3447,83.0093,81.18,82.7127,2817848.6642124,0
+ACN.US,D,20150508,000000,83.6571,84.2871,83.1481,83.9368,2755024.8409908,0
+ACN.US,D,20150511,000000,83.5936,84.419,83.5162,84.043,3242605.0045893,0
+ACN.US,D,20150512,000000,83.4289,83.7017,82.6759,83.5252,2359163.386896,0
+ACN.US,D,20150513,000000,83.6829,84.1213,83.2285,83.7553,2039321.7426379,0
+ACN.US,D,20150514,000000,84.1531,84.909,84.0877,84.8902,1718750.2920769,0
+ACN.US,D,20150515,000000,84.7623,85.1214,84.4378,84.9249,2945817.7801517,0
+ACN.US,D,20150518,000000,84.5658,85.5558,84.5658,85.3108,2411462.4758538,0
+ACN.US,D,20150519,000000,85.5301,85.7394,84.8386,85.0648,1911056.2688904,0
+ACN.US,D,20150520,000000,85.1977,85.5916,84.6362,84.9517,1647191.9776767,0
+ACN.US,D,20150521,000000,84.7176,84.9517,84.2871,84.7623,1916614.4898205,0
+ACN.US,D,20150522,000000,84.419,84.6362,83.9547,84.3753,2379628.2039656,0
+ACN.US,D,20150526,000000,84.7949,85.0579,83.8039,84.1135,2738774.5545176,0
+ACN.US,D,20150527,000000,84.3019,84.8644,83.9814,84.7086,1729028.0615007,0
+ACN.US,D,20150528,000000,84.6462,84.9249,84.1055,84.8287,1373920.8461077,0
+ACN.US,D,20150529,000000,84.7176,84.8822,83.8575,84.0688,1957739.6797922,0
+ACN.US,D,20150601,000000,84.1918,84.5579,83.6928,84.1978,1624650.6399114,0
+ACN.US,D,20150602,000000,83.9974,84.7781,83.7017,84.3217,1316424.4072922,0
+ACN.US,D,20150603,000000,84.7721,85.1462,84.3396,84.8902,1511288.7382443,0
+ACN.US,D,20150604,000000,84.1055,84.7245,83.7632,83.9736,1753594.5109541,0
+ACN.US,D,20150605,000000,83.9547,84.0877,83.0182,83.5073,2003552.1616254,0
+ACN.US,D,20150608,000000,83.299,83.5073,82.8684,82.9567,1657059.4830601,0
+ACN.US,D,20150609,000000,83.3853,83.5073,82.5003,83.1065,1467791.6777888,0
+ACN.US,D,20150610,000000,83.42,84.8386,83.3248,84.4894,2434575.3608202,0
+ACN.US,D,20150611,000000,84.6094,85.0648,84.5123,84.8386,2122129.5575058,0
+ACN.US,D,20150612,000000,84.3019,84.6462,83.9736,84.1213,2324338.3203942,0
+ACN.US,D,20150615,000000,83.2365,83.9904,82.8853,83.8495,2240828.9237766,0
+ACN.US,D,20150616,000000,83.9279,84.8476,83.6928,84.6462,1913870.6600469,0
+ACN.US,D,20150617,000000,84.9002,85.1799,84.0599,84.8476,2101798.8070636,0
+ACN.US,D,20150618,000000,84.9606,85.5211,84.7245,85.1799,2289383.2193439,0
+ACN.US,D,20150619,000000,84.8902,85.4855,84.7245,84.9249,2688996.5229675,0
+ACN.US,D,20150622,000000,85.4587,86.7136,85.3822,86.2989,3521808.3324176,0
+ACN.US,D,20150623,000000,86.6948,87.0439,85.547,86.0033,2871587.2053806,0
+ACN.US,D,20150624,000000,85.792,86.1333,84.7245,85.5826,2893601.3488139,0
+ACN.US,D,20150625,000000,87.7185,87.9457,86.7979,87.0807,5829925.5989114,0
+ACN.US,D,20150626,000000,87.5092,87.8406,86.2404,86.66,5701062.3694492,0
+ACN.US,D,20150629,000000,85.9061,86.7226,84.5053,84.6273,3455777.9983547,0
+ACN.US,D,20150630,000000,85.5132,85.5132,84.5311,84.7176,2938902.7646313,0
+ACN.US,D,20150701,000000,85.5558,86.4774,85.1799,85.8376,2581154.5374797,0
+ACN.US,D,20150702,000000,86.038,86.415,84.4815,85.1977,2806548.7627568,0
+ACN.US,D,20150706,000000,84.419,85.417,84.3019,85.2057,2076779.7567402,0
+ACN.US,D,20150707,000000,85.6094,86.7473,84.6005,86.3783,3530035.7896593,0
+ACN.US,D,20150708,000000,87.0539,87.0539,84.8644,85.4497,2996872.9727317,0
+ACN.US,D,20150709,000000,86.4854,86.7384,85.4775,85.5648,3124251.3890945,0
+ACN.US,D,20150710,000000,86.4219,86.904,85.8098,86.4676,2897257.4364659,0
+ACN.US,D,20150713,000000,86.9666,88.2115,86.7384,88.0151,3985624.4302878,0
+ACN.US,D,20150714,000000,87.5449,88.2969,87.2979,88.1847,2735982.3397957,0
+ACN.US,D,20150715,000000,88.0251,88.155,87.2275,87.4913,2123205.1145846,0
+ACN.US,D,20150716,000000,88.0151,88.9506,88.0151,88.8028,2123846.2151489,0
+ACN.US,D,20150717,000000,88.8961,88.8961,87.6838,87.9547,1764674.664103,0
+ACN.US,D,20150720,000000,88.1471,88.5716,87.8227,88.1649,1804202.1427627,0
+ACN.US,D,20150721,000000,87.8574,88.5985,87.7096,87.8772,1752793.1352487,0
+ACN.US,D,20150722,000000,87.8048,89.7175,87.7533,89.5737,3171087.0109793,0
+ACN.US,D,20150723,000000,89.7175,90.4328,89.4318,89.657,2636790.1718271,0
+ACN.US,D,20150724,000000,89.406,89.9893,88.3068,88.5548,2416076.1822732,0
+ACN.US,D,20150727,000000,88.1134,88.4219,87.5687,87.8772,2138015.9488474,0
+ACN.US,D,20150728,000000,88.3326,89.0756,87.9298,89.0132,1951685.5131425,0
+ACN.US,D,20150729,000000,89.0132,89.906,88.8633,89.6848,2366743.695455,0
+ACN.US,D,20150730,000000,89.3435,90.16,88.9427,89.8613,1654203.7630938,0
+ACN.US,D,20150731,000000,90.1688,91.024,90.1064,90.2483,2744175.5243658,0
+ACN.US,D,20150803,000000,90.3028,90.8404,89.6203,90.3405,2488627.3961323,0
+ACN.US,D,20150804,000000,90.3405,91.5607,90.2483,90.529,2446121.2190961,0
+ACN.US,D,20150805,000000,91.9129,92.1986,91.1421,91.4794,2935754.7189358,0
+ACN.US,D,20150806,000000,91.2978,91.7928,90.1688,90.2483,1878311.7551632,0
+ACN.US,D,20150807,000000,90.1877,90.8871,89.8355,90.8038,2012349.1500288,0
+ACN.US,D,20150810,000000,91.3068,92.2363,91.151,92.0775,2014978.0655503,0
+ACN.US,D,20150811,000000,91.7304,91.8653,90.5201,90.6659,2216285.6587775,0
+ACN.US,D,20150812,000000,89.9695,90.9059,89.5835,90.8306,2725893.0700662,0
+ACN.US,D,20150813,000000,91.0706,91.1173,89.8703,90.5031,2694020.4934272,0
+ACN.US,D,20150814,000000,90.1688,90.6282,89.657,90.5558,2348215.284335,0
+ACN.US,D,20150817,000000,90.4506,90.6282,89.6659,90.5816,2142470.3881455,0
+ACN.US,D,20150818,000000,90.7215,91.1173,90.2483,90.9149,2231005.7712624,0
+ACN.US,D,20150819,000000,91.0608,91.1699,89.7354,90.0518,2378604.0558943,0
+ACN.US,D,20150820,000000,89.4417,90.7383,87.42,87.5092,3952493.8449944,0
+ACN.US,D,20150821,000000,86.9834,87.3247,84.9865,85.0241,3839054.3258061,0
+ACN.US,D,20150824,000000,79.9547,83.9458,77.4062,81.1195,5959161.795683,0
+ACN.US,D,20150825,000000,83.2533,83.8227,80.5748,80.6561,4927425.351707,0
+ACN.US,D,20150826,000000,82.5698,83.3951,80.8833,83.1928,4568250.7766019,0
+ACN.US,D,20150827,000000,84.2166,84.4716,82.2474,83.797,4561741.9930427,0
+ACN.US,D,20150828,000000,83.4736,84.1531,83.0866,83.9011,3681747.8029121,0
+ACN.US,D,20150831,000000,83.3406,83.7374,82.4507,82.5202,3113400.0564301,0
+ACN.US,D,20150901,000000,80.4369,81.8427,80.2534,80.7852,4420423.6714855,0
+ACN.US,D,20150902,000000,81.925,82.6759,80.8119,82.6571,2900797.6018461,0
+ACN.US,D,20150903,000000,83.1651,83.9814,82.8585,83.6928,3217128.3132969,0
+ACN.US,D,20150904,000000,82.5549,83.2632,82.0023,82.6759,3908511.9270365,0
+ACN.US,D,20150908,000000,84.2692,85.2057,84.043,85.0142,2865267.9295354,0
+ACN.US,D,20150909,000000,85.2731,85.6521,83.4468,83.6125,2398709.0099113,0
+ACN.US,D,20150910,000000,83.4984,85.2245,83.4736,84.7424,3817999.8171798,0
+ACN.US,D,20150911,000000,84.5499,85.3019,84.0341,85.2156,2265734.0678678,0
+ACN.US,D,20150914,000000,85.2652,85.3476,84.3843,84.4815,2287553.6634882,0
+ACN.US,D,20150915,000000,84.909,86.3247,84.1531,85.9934,2388541.1146409,0
+ACN.US,D,20150916,000000,85.9775,86.9666,85.8376,86.6243,1990069.8973999,0
+ACN.US,D,20150917,000000,86.6243,87.4824,86.0896,86.2483,2738944.9098562,0
+ACN.US,D,20150918,000000,82.9735,86.2304,82.9735,85.3734,4146362.2524284,0
+ACN.US,D,20150921,000000,85.8286,86.7731,85.4855,86.162,2680887.0040371,0
+ACN.US,D,20150922,000000,85.0241,85.6352,84.163,85.4943,3336398.2187492,0
+ACN.US,D,20150923,000000,85.6263,86.0985,85.1878,85.662,3217542.6094163,0
+ACN.US,D,20150924,000000,83.8307,85.784,83.7454,85.5826,4631954.6010697,0
+ACN.US,D,20150925,000000,86.0985,86.1421,84.3575,84.8565,3899491.1582475,0
+ACN.US,D,20150928,000000,84.4983,85.1878,83.8575,83.9904,3456340.4733781,0
+ACN.US,D,20150929,000000,84.1135,84.7176,83.6203,84.5579,3851622.3161136,0
+ACN.US,D,20150930,000000,85.4675,86.1154,85.2156,86.0122,4231584.2746101,0
+ACN.US,D,20151001,000000,86.1977,86.66,84.9517,86.1699,3681631.8806402,0
+ACN.US,D,20151002,000000,84.9775,87.0261,84.3019,86.9973,2981795.0132338,0
+ACN.US,D,20151005,000000,87.5092,89.1203,87.4824,88.9506,2545542.2075491,0
+ACN.US,D,20151006,000000,88.8475,89.2442,88.3168,88.8475,2811236.0546184,0
+ACN.US,D,20151007,000000,89.2889,89.8355,88.6521,89.8257,2234321.1482372,0
+ACN.US,D,20151008,000000,89.7274,92.144,89.4516,91.9228,3942215.0675509,0
+ACN.US,D,20151009,000000,91.9972,93.2125,91.6173,91.7214,4381925.3809958,0
+ACN.US,D,20151012,000000,91.6351,92.0965,91.5706,91.9516,2692339.1164757,0
+ACN.US,D,20151013,000000,90.1688,91.5805,89.9248,90.5816,2953803.3126523,0
+ACN.US,D,20151014,000000,90.4407,91.0895,89.5379,90.6282,2736478.2855153,0
+ACN.US,D,20151015,000000,91.1699,91.1699,90.3752,90.5131,3094995.63174,0
+ACN.US,D,20151016,000000,91.1242,91.1341,90.405,91.1341,2475724.743266,0
+ACN.US,D,20151019,000000,90.9337,91.4189,90.7611,91.2135,2286250.2939449,0
+ACN.US,D,20151020,000000,91.4347,91.6936,90.9893,91.5518,3184929.1382574,0
+ACN.US,D,20151021,000000,91.9872,92.392,90.6014,90.7026,2220509.2615518,0
+ACN.US,D,20151022,000000,91.0408,94.3156,91.0408,94.1956,2806893.5055131,0
+ACN.US,D,20151023,000000,94.9336,95.7571,94.026,95.5349,3359816.5337014,0
+ACN.US,D,20151026,000000,95.4406,95.9435,95.0309,95.5159,1672787.6153001,0
+ACN.US,D,20151027,000000,95.1568,95.7372,94.9238,95.4406,2026107.6116672,0
+ACN.US,D,20151028,000000,95.4594,97.2044,95.0309,97.0903,3289967.820806,0
+ACN.US,D,20151029,000000,96.4931,96.7788,95.1093,95.4981,2807907.5733868,0
+ACN.US,D,20151030,000000,95.5825,95.896,94.8385,94.8385,2858545.4457881,0
+ACN.US,D,20151102,000000,94.7342,95.4793,94.7342,95.1946,2808251.3081234,0
+ACN.US,D,20151103,000000,94.6876,95.2689,94.5725,94.9426,2761534.6325697,0
+ACN.US,D,20151104,000000,94.9604,94.9604,94.1956,94.2422,2967845.0278419,0
+ACN.US,D,20151105,000000,94.2422,94.6191,93.6965,93.8583,2082169.6383711,0
+ACN.US,D,20151106,000000,93.1867,94.0071,92.9714,93.773,2493017.3221661,0
+ACN.US,D,20151109,000000,93.1044,93.5478,92.4942,92.7948,2457348.5431292,0
+ACN.US,D,20151110,000000,92.521,93.0746,92.4674,92.9516,1786719.048129,0
+ACN.US,D,20151111,000000,93.1668,93.4347,92.9228,92.9803,2045999.8735159,0
+ACN.US,D,20151112,000000,92.7393,93.1044,92.1539,92.2988,2069058.3254156,0
+ACN.US,D,20151113,000000,92.0062,92.4674,91.1421,91.2601,2304940.9962453,0
+ACN.US,D,20151116,000000,91.7392,94.1579,91.6173,94.0825,4688213.1916259,0
+ACN.US,D,20151117,000000,94.1401,94.6191,93.2393,94.0428,3276402.8989606,0
+ACN.US,D,20151118,000000,94.5924,95.5447,94.0428,95.4505,2756598.3598286,0
+ACN.US,D,20151119,000000,95.4505,95.9346,94.6966,94.9148,2857076.7610049,0
+ACN.US,D,20151120,000000,95.1856,95.8384,95.1856,95.5159,3848881.5103993,0
+ACN.US,D,20151123,000000,95.5159,95.9158,95.1568,95.4158,2530430.9833992,0
+ACN.US,D,20151124,000000,95.017,95.3165,94.4138,94.9803,2879456.8156093,0
+ACN.US,D,20151125,000000,95.2689,95.3165,94.6777,94.7541,2022265.0403605,0
+ACN.US,D,20151127,000000,94.7164,95.3364,94.6093,95.0894,1125402.6476468,0
+ACN.US,D,20151130,000000,95.1856,95.3662,94.7541,94.8573,3242382.2322234,0
+ACN.US,D,20151201,000000,94.9238,95.7759,94.8573,95.6608,2750969.5775158,0
+ACN.US,D,20151202,000000,95.4793,96.136,95.1182,95.1856,2012181.8187495,0
+ACN.US,D,20151203,000000,95.147,95.6995,93.2293,93.7155,2925475.9414923,0
+ACN.US,D,20151204,000000,94.0428,96.6727,94.0071,96.5219,2226954.5398663,0
+ACN.US,D,20151207,000000,96.5408,97.022,95.7659,96.3662,1829555.8556449,0
+ACN.US,D,20151208,000000,95.0993,96.6529,95.017,96.3562,2592240.7387471,0
+ACN.US,D,20151209,000000,96.0487,97.002,94.4416,94.9238,2254982.529159,0
+ACN.US,D,20151210,000000,94.9238,95.9921,94.5358,95.1946,2614410.1172228,0
+ACN.US,D,20151211,000000,94.1956,94.4227,92.905,93.1668,3466289.6283616,0
+ACN.US,D,20151214,000000,93.5111,94.762,93.2293,94.1113,3471682.5340519,0
+ACN.US,D,20151215,000000,94.9148,95.5349,94.2045,94.4227,3231984.5084488,0
+ACN.US,D,20151216,000000,94.9516,96.633,94.5358,96.5031,3556710.0084208,0
+ACN.US,D,20151217,000000,94.6579,94.8007,91.3454,91.3633,8116637.5659041,0
+ACN.US,D,20151218,000000,91.2432,91.2432,90.1688,90.1877,6186715.1992758,0
+ACN.US,D,20151221,000000,91.0608,91.4258,90.4149,91.1242,2459563.1625313,0
+ACN.US,D,20151222,000000,91.3911,91.9595,90.897,91.8028,2051510.7175174,0
+ACN.US,D,20151223,000000,92.0627,92.5885,91.7928,92.392,1686013.8425078,0
+ACN.US,D,20151224,000000,92.2076,92.7095,92.1798,92.2164,775640.96101548,0
+ACN.US,D,20151228,000000,91.6936,92.1886,91.5072,92.0775,1583370.2148975,0
+ACN.US,D,20151229,000000,92.4674,93.4257,92.4674,93.1867,1766618.126191,0
+ACN.US,D,20151230,000000,93.1668,94.1301,92.8127,93.6599,2314143.2085903,0
+ACN.US,D,20151231,000000,93.2591,93.7155,92.3563,92.4674,2246622.0133096,0
+ACN.US,D,20160104,000000,90.7869,90.8127,89.3345,90.0974,3183973.5355295,0
+ACN.US,D,20160105,000000,90.2215,91.0151,89.7721,90.5647,2722757.1206078,0
+ACN.US,D,20160106,000000,89.1897,91.1797,88.9506,90.3852,3542471.7293789,0
+ACN.US,D,20160107,000000,88.2542,89.2165,87.4507,87.7305,3610869.9018466,0
+ACN.US,D,20160108,000000,88.0141,88.3068,86.7066,86.8842,2633747.968206,0
+ACN.US,D,20160111,000000,87.1312,88.2285,86.7721,87.7949,3090635.946299,0
+ACN.US,D,20160112,000000,88.4407,89.6203,87.9755,89.3733,3177216.7791105,0
+ACN.US,D,20160113,000000,89.7096,90.0241,87.3594,87.8197,3571799.056136,0
+ACN.US,D,20160114,000000,87.6967,90.656,87.5121,90.142,4843691.166684,0
+ACN.US,D,20160115,000000,87.3594,89.3733,87.1035,87.8286,5859172.2840881,0
+ACN.US,D,20160119,000000,88.6163,90.2066,88.28,89.7016,3931164.1469749,0
+ACN.US,D,20160120,000000,87.8009,88.6431,85.9457,87.6412,5928245.8297918,0
+ACN.US,D,20160121,000000,87.6252,88.3951,86.7066,86.9626,5085351.8067505,0
+ACN.US,D,20160122,000000,88.288,90.5647,88.0856,90.4585,4079871.2533375,0
+ACN.US,D,20160125,000000,90.4328,91.2601,89.5737,90.0241,3347892.6680175,0
+ACN.US,D,20160126,000000,90.0607,91.2432,89.7542,90.7115,3306694.9006234,0
+ACN.US,D,20160127,000000,90.8306,91.6539,89.657,90.2145,3440852.2498398,0
+ACN.US,D,20160128,000000,90.9893,91.6441,89.8792,91.1986,3818974.572283,0
+ACN.US,D,20160129,000000,91.4605,93.4713,91.3454,93.3811,5513985.9991255,0
+ACN.US,D,20160201,000000,92.6847,94.4972,92.6648,94.0348,4174972.8771396,0
+ACN.US,D,20160202,000000,93.138,93.4446,91.534,91.8573,3382789.3039219,0
+ACN.US,D,20160203,000000,92.4208,92.6162,89.023,90.3316,5126788.4748265,0
+ACN.US,D,20160204,000000,90.4407,91.1421,89.7016,90.8871,4380210.7393922,0
+ACN.US,D,20160205,000000,90.6192,90.7611,87.2195,87.5628,4401759.1776987,0
+ACN.US,D,20160208,000000,85.5112,85.5112,82.5896,84.1145,7552105.1741955,0
+ACN.US,D,20160209,000000,83.1749,84.1223,80.8685,82.5629,7549577.0606495,0
+ACN.US,D,20160210,000000,83.547,84.7077,83.2821,83.3525,5254719.2860152,0
+ACN.US,D,20160211,000000,81.8744,83.0956,81.6165,82.6611,4750259.8316163,0
+ACN.US,D,20160212,000000,83.547,84.0519,83.1561,83.786,3529238.446033,0
+ACN.US,D,20160216,000000,85.1491,85.8991,84.4775,85.7404,4304343.1405387,0
+ACN.US,D,20160217,000000,86.4774,88.3951,86.4676,87.5985,4229069.2653209,0
+ACN.US,D,20160218,000000,88.1382,89.4674,86.9804,87.167,3097454.191923,0
+ACN.US,D,20160219,000000,86.9804,87.6084,86.6431,87.5469,3650094.9745798,0
+ACN.US,D,20160222,000000,88.6143,88.9943,88.1034,88.784,2403251.1469281,0
+ACN.US,D,20160223,000000,88.775,89.0756,88.0756,88.1649,2666356.3992662,0
+ACN.US,D,20160224,000000,87.2801,88.1382,86.6342,88.0756,2902331.8079135,0
+ACN.US,D,20160225,000000,88.4407,89.2969,87.7305,89.281,3158548.2532447,0
+ACN.US,D,20160226,000000,89.78,90.3316,89.3147,89.4674,2382592.7900656,0
+ACN.US,D,20160229,000000,89.0756,90.0052,88.5985,88.7056,2700525.2449074,0
+ACN.US,D,20160301,000000,89.7016,91.534,89.3633,91.534,2394446.0943667,0
+ACN.US,D,20160302,000000,91.5518,91.5518,90.2304,90.8216,2753325.3196835,0
+ACN.US,D,20160303,000000,90.6361,90.9962,89.5211,90.9525,2301481.4724455,0
+ACN.US,D,20160304,000000,91.2065,91.6173,90.7433,91.2879,1787929.6798549,0
+ACN.US,D,20160307,000000,90.6282,90.7383,89.7979,90.6014,2074735.4926767,0
+ACN.US,D,20160308,000000,90.0241,91.0806,89.6848,90.7869,2634187.4648193,0
+ACN.US,D,20160309,000000,91.0706,91.5072,90.7869,91.4893,2595917.994814,0
+ACN.US,D,20160310,000000,91.6936,92.3752,90.3316,91.6351,2720421.5388351,0
+ACN.US,D,20160311,000000,92.4575,93.6142,92.1539,93.5011,3337336.6851413,0
+ACN.US,D,20160314,000000,92.9803,94.4039,92.8613,94.0726,3117099.4889315,0
+ACN.US,D,20160315,000000,93.8295,94.9238,93.2591,94.7244,2702422.3380867,0
+ACN.US,D,20160316,000000,94.8751,95.4793,94.016,95.1856,2636702.4741084,0
+ACN.US,D,20160317,000000,95.1856,96.1559,94.8295,96.0487,3251447.3538817,0
+ACN.US,D,20160318,000000,96.2025,96.2025,94.8295,95.3463,9747433.0942432,0
+ACN.US,D,20160321,000000,94.9604,96.2997,94.7908,95.6896,3924498.1123339,0
+ACN.US,D,20160322,000000,95.2977,95.9346,94.9238,95.4058,2414432.1020526,0
+ACN.US,D,20160323,000000,95.0081,95.8761,94.8483,95.2412,3609225.8216259,0
+ACN.US,D,20160324,000000,96.261,101.258,96.1559,101.129,7315776.9586338,0
+ACN.US,D,20160328,000000,101.258,102.131,100.594,101.02,4763765.2802961,0
+ACN.US,D,20160329,000000,100.424,102.141,100.385,101.973,4559169.5266275,0
+ACN.US,D,20160330,000000,102.081,103.094,101.754,102.051,3596834.2347756,0
+ACN.US,D,20160331,000000,101.813,102.627,101.725,102.081,3097540.8816219,0
+ACN.US,D,20160401,000000,101.555,103.104,101.496,102.954,2282224.2630427,0
+ACN.US,D,20160404,000000,102.696,102.806,101.655,102.171,2522629.9185139,0
+ACN.US,D,20160405,000000,101.307,101.863,100.792,100.98,2339278.1811856,0
+ACN.US,D,20160406,000000,100.861,101.675,100.652,101.466,3299072.2552348,0
+ACN.US,D,20160407,000000,100.642,100.881,98.9167,99.1845,3476586.5501608,0
+ACN.US,D,20160408,000000,99.8888,100.177,98.9663,99.8291,1839326.5911318,0
+ACN.US,D,20160411,000000,99.9087,100.871,99.7992,100.048,2786231.1165715,0
+ACN.US,D,20160412,000000,100.276,101.317,99.8888,101.218,3069118.7566049,0
+ACN.US,D,20160413,000000,101.705,102.756,101.367,102.696,4914646.6852706,0
+ACN.US,D,20160414,000000,102.736,102.994,101.963,102.508,2308452.9370723,0
+ACN.US,D,20160415,000000,102.518,103.024,102.121,102.578,2574251.6181963,0
+ACN.US,D,20160418,000000,102.061,103.331,101.783,103.262,2504686.158852,0
+ACN.US,D,20160419,000000,103.272,103.46,102.161,102.826,2040652.3287146,0
+ACN.US,D,20160420,000000,103.192,103.797,102.816,103.222,2486074.0820924,0
+ACN.US,D,20160421,000000,103.034,103.787,102.22,102.26,2605147.4236924,0
+ACN.US,D,20160422,000000,101.823,102.706,101.535,101.783,2949120.0528697,0
+ACN.US,D,20160425,000000,101.695,102.051,101.169,101.923,2021386.047134,0
+ACN.US,D,20160426,000000,102.191,102.796,101.675,102.379,2437491.561972,0
+ACN.US,D,20160427,000000,101.963,103.322,101.963,103.172,2228451.4492028,0
+ACN.US,D,20160428,000000,102.726,103.669,101.803,102.111,2270303.4214179,0
+ACN.US,D,20160429,000000,102.002,102.002,100.326,100.881,2744200.7248597,0
+ACN.US,D,20160502,000000,100.871,102.458,100.345,102.181,2567719.6501827,0
+ACN.US,D,20160503,000000,101.377,101.715,100.286,101.228,2274218.5701471,0
+ACN.US,D,20160504,000000,100.296,101.744,100.296,101.447,2039684.6297497,0
+ACN.US,D,20160505,000000,101.545,102.21,101.367,101.903,1908142.0837782,0
+ACN.US,D,20160506,000000,101.665,103.322,101.268,103.232,2146551.8601342,0
+ACN.US,D,20160509,000000,102.994,103.837,102.736,103.162,1626324.9607248,0
+ACN.US,D,20160510,000000,103.262,104.472,103.172,104.462,1815841.7468757,0
+ACN.US,D,20160511,000000,104.512,104.512,103.5,103.609,1771902.1657476,0
+ACN.US,D,20160512,000000,104.005,104.205,103.162,103.957,2366721.5190203,0
+ACN.US,D,20160513,000000,103.827,104.205,102.865,103.133,2018673.4659728,0
+ACN.US,D,20160516,000000,103.282,105.048,102.746,104.671,2921203.9537699,0
+ACN.US,D,20160517,000000,104.79,104.958,103.5,103.827,2391501.6686618,0
+ACN.US,D,20160518,000000,103.689,104.829,103.152,104.105,1530564.0920029,0
+ACN.US,D,20160519,000000,103.877,103.877,102.359,103.659,1961769.7427733,0
+ACN.US,D,20160520,000000,103.718,104.443,103.718,104.055,1712133.650404,0
+ACN.US,D,20160523,000000,104.244,104.244,103.47,103.797,1406165.3820363,0
+ACN.US,D,20160524,000000,104.155,106.486,104.155,106.397,2313129.1407166,0
+ACN.US,D,20160525,000000,106.505,106.952,105.841,105.911,2377155.5315061,0
+ACN.US,D,20160526,000000,105.95,106.477,105.464,105.792,1607282.4595298,0
+ACN.US,D,20160527,000000,106.149,106.228,105.196,106.228,1474685.5248943,0
+ACN.US,D,20160531,000000,106.189,106.427,105.504,106.257,2189011.6682618,0
+ACN.US,D,20160601,000000,105.613,106.397,105.514,106.287,1346505.7328262,0
+ACN.US,D,20160602,000000,106.039,106.535,105.414,106.505,1797443.3703043,0
+ACN.US,D,20160603,000000,106.179,106.277,105.326,106.199,1339554.4285945,0
+ACN.US,D,20160606,000000,106.277,106.992,105.881,106.843,1346547.0616362,0
+ACN.US,D,20160607,000000,107.151,107.33,106.505,106.893,1474573.6347016,0
+ACN.US,D,20160608,000000,106.833,107.16,105.901,106.585,2319610.7077424,0
+ACN.US,D,20160609,000000,105.742,106.783,105.226,106.695,1340151.1762896,0
+ACN.US,D,20160610,000000,105.861,106.189,105.355,105.662,1625460.0797748,0
+ACN.US,D,20160613,000000,105.276,106.228,104.551,104.601,2230129.8020952,0
+ACN.US,D,20160614,000000,104.601,105.712,104.303,105.504,1595254.767811,0
+ACN.US,D,20160615,000000,105.692,105.772,104.81,104.918,1626732.2007059,0
+ACN.US,D,20160616,000000,104.363,105.881,104.205,105.692,1757008.6738649,0
+ACN.US,D,20160617,000000,105.504,105.514,104.343,105.028,2481133.7772723,0
+ACN.US,D,20160620,000000,106.377,107.498,106.199,106.327,2342389.9381699,0
+ACN.US,D,20160621,000000,106.853,107.061,106.477,106.685,2283556.865159,0
+ACN.US,D,20160622,000000,107.151,107.924,106.209,106.307,3663145.80635,0
+ACN.US,D,20160623,000000,105.901,106.209,104.085,106.209,3200074.6350789,0
+ACN.US,D,20160624,000000,100.762,102.647,99.0952,99.5516,7627553.4368309,0
+ACN.US,D,20160627,000000,98.5735,98.9465,97.0804,97.6241,4083614.0306885,0
+ACN.US,D,20160628,000000,98.7977,99.1647,97.8989,98.758,3216019.4915663,0
+ACN.US,D,20160629,000000,99.7504,100.058,99.0656,99.8291,4033197.9226333,0
+ACN.US,D,20160630,000000,100.355,101.238,100.147,101.218,4122209.0910747,0
+ACN.US,D,20160701,000000,101.555,102.031,101.218,101.417,2457616.676384,0
+ACN.US,D,20160705,000000,101.407,101.457,100.623,101.05,2284762.4567862,0
+ACN.US,D,20160706,000000,100.632,101.417,99.9983,101.417,2985700.0817653,0
+ACN.US,D,20160707,000000,101.407,101.735,100.524,100.702,2295340.616097,0
+ACN.US,D,20160708,000000,101.585,102.964,101.099,102.836,2195254.3346056,0
+ACN.US,D,20160711,000000,103.341,103.609,102.856,103.152,1704898.0846013,0
+ACN.US,D,20160712,000000,103.53,104.899,103.272,104.085,2726494.85786,0
+ACN.US,D,20160713,000000,104.522,104.671,103.897,104.363,1720681.6579278,0
+ACN.US,D,20160714,000000,104.958,105.414,104.225,104.323,1681415.2563848,0
+ACN.US,D,20160715,000000,104.065,104.215,102.051,102.816,3077257.5081083,0
+ACN.US,D,20160718,000000,102.904,103.024,101.744,101.963,2674210.8891985,0
+ACN.US,D,20160719,000000,101.545,101.863,100.99,101.288,2045094.6717758,0
+ACN.US,D,20160720,000000,101.705,103.679,101.705,103.142,2983916.8948184,0
+ACN.US,D,20160721,000000,102.796,102.994,100.008,100.385,2778824.1874105,0
+ACN.US,D,20160722,000000,100.772,101.07,99.9087,100.832,2219494.1856583,0
+ACN.US,D,20160725,000000,100.772,101.05,100.097,101.02,2052804.0068633,0
+ACN.US,D,20160726,000000,101.317,102.201,100.91,102.051,3129913.4360594,0
+ACN.US,D,20160727,000000,102.23,102.23,101.139,101.585,2547557.2390397,0
+ACN.US,D,20160728,000000,101.763,101.763,99.9684,100.117,2490220.0673454,0
+ACN.US,D,20160729,000000,100.414,101.06,99.4425,100.802,2998556.3657229,0
+ACN.US,D,20160801,000000,100.584,101.447,100.336,100.852,2502163.0854048,0
+ACN.US,D,20160802,000000,100.642,100.94,100.117,100.812,2373230.3025795,0
+ACN.US,D,20160803,000000,100.802,101.506,100.594,101.506,1792828.6558651,0
+ACN.US,D,20160804,000000,101.099,101.813,100.692,101.585,2473387.1454538,0
+ACN.US,D,20160805,000000,101.129,102.498,100.544,102.369,3074614.4803101,0
+ACN.US,D,20160808,000000,102.369,102.508,101.387,101.575,1658851.7421848,0
+ACN.US,D,20160809,000000,101.367,101.655,100.742,100.852,2037441.7857944,0
+ACN.US,D,20160810,000000,101.119,101.377,100.762,101.149,1673845.0280233,0
+ACN.US,D,20160811,000000,101.427,101.813,101.298,101.307,1452528.2426559,0
+ACN.US,D,20160812,000000,101.129,101.447,100.672,100.98,1583614.1556782,0
+ACN.US,D,20160815,000000,100.95,101.933,100.742,101.496,2557140.4828521,0
+ACN.US,D,20160816,000000,101.05,101.188,100.375,100.93,2237069.0100898,0
+ACN.US,D,20160817,000000,101.04,101.585,100.424,100.891,1754004.7749944,0
+ACN.US,D,20160818,000000,100.742,101.07,99.9684,100.385,2693742.2799749,0
+ACN.US,D,20160819,000000,100.246,101.089,99.8092,101,1700404.3325327,0
+ACN.US,D,20160822,000000,100.732,101.685,100.385,101.615,1633403.2754456,0
+ACN.US,D,20160823,000000,101.773,103.53,101.535,103.172,2669851.2037574,0
+ACN.US,D,20160824,000000,103.162,103.361,102.061,102.339,2537411.5202038,0
+ACN.US,D,20160825,000000,102.041,102.984,101.565,102.776,2092428.2554195,0
+ACN.US,D,20160826,000000,102.894,103.807,102.309,102.924,1588799.4092989,0
+ACN.US,D,20160829,000000,102.806,103.242,102.131,102.597,1531036.853268,0
+ACN.US,D,20160830,000000,102.716,103.232,102.488,103.054,1476502.9845129,0
+ACN.US,D,20160831,000000,102.666,103.084,102.26,102.736,2238133.4789512,0
+ACN.US,D,20160901,000000,102.508,103.192,101.863,102.796,1760454.085388,0
+ACN.US,D,20160902,000000,103.192,103.867,102.964,103.322,1723382.1428519,0
+ACN.US,D,20160906,000000,103.46,103.629,102.587,103.064,1655753.0894574,0
+ACN.US,D,20160907,000000,103.074,103.49,102.676,102.846,1662410.0519206,0
+ACN.US,D,20160908,000000,102.21,102.329,100.286,100.336,3445820.7792131,0
+ACN.US,D,20160909,000000,99.7892,100.127,98.5635,98.6132,3674576.7503738,0
+ACN.US,D,20160912,000000,98.4544,100.91,98.3681,100.752,2653919.4515268,0
+ACN.US,D,20160913,000000,99.6708,99.9983,98.4158,98.7283,2779679.9961827,0
+ACN.US,D,20160914,000000,98.9465,99.6409,97.6241,98.1072,2606037.5051362,0
+ACN.US,D,20160915,000000,97.9484,99.5218,97.2342,98.9167,3252756.7715437,0
+ACN.US,D,20160916,000000,98.5635,98.7025,97.4782,98.1608,2915909.8340157,0
+ACN.US,D,20160919,000000,98.8076,99.4127,98.388,98.7084,1998839.66927,0
+ACN.US,D,20160920,000000,99.3334,99.8291,98.8969,98.8969,2234130.6325035,0
+ACN.US,D,20160921,000000,99.5911,99.9386,98.9465,99.7803,2722261.1748883,0
+ACN.US,D,20160922,000000,100.018,102.061,99.9585,101.555,2906118.9381337,0
+ACN.US,D,20160923,000000,98.7183,101.635,97.8205,101.04,2535626.3172174,0
+ACN.US,D,20160926,000000,100.464,101.783,100.464,101.585,3609088.7309392,0
+ACN.US,D,20160927,000000,101.605,103.827,101.605,103.748,3505056.0521062,0
+ACN.US,D,20160928,000000,103.331,104.581,103.074,104.215,4074821.074364,0
+ACN.US,D,20160929,000000,107.716,111.625,107.518,108.659,8555140.2716824,0
+ACN.US,D,20160930,000000,108.787,109.928,108.787,109.135,5390769.6963318,0
+ACN.US,D,20161003,000000,108.609,109.402,107.796,107.984,4105399.3536373,0
+ACN.US,D,20161004,000000,108.262,108.47,105.186,105.643,4447974.8674339,0
+ACN.US,D,20161005,000000,105.851,106.049,104.968,105.613,3218421.6026429,0
+ACN.US,D,20161006,000000,105.613,106.129,105.127,105.881,2803332.1717181,0
+ACN.US,D,20161007,000000,105.881,105.99,103.559,103.629,3396576.9981332,0
+ACN.US,D,20161010,000000,103.967,105.394,103.967,104.928,2415150.820138,0
+ACN.US,D,20161011,000000,104.859,104.918,103.817,104.492,3031569.0127049,0
+ACN.US,D,20161012,000000,104.889,105.384,104.263,105.078,2649005.3552203,0
+ACN.US,D,20161013,000000,104.601,105.861,103.659,105.514,3473068.5612153,0
+ACN.US,D,20161014,000000,106.923,107.558,106.357,106.724,2779213.283036,0
+ACN.US,D,20161017,000000,106.724,106.724,105.375,105.474,2110505.0736891,0
+ACN.US,D,20161018,000000,106.209,106.734,105.921,106.089,2739790.6384308,0
+ACN.US,D,20161019,000000,106.417,107.17,105.911,106.525,2481683.1480389,0
+ACN.US,D,20161020,000000,106.307,106.833,105.762,105.841,2464796.8011002,0
+ACN.US,D,20161021,000000,105.762,105.802,104.79,105.414,2169608.2959944,0
+ACN.US,D,20161024,000000,105.821,106.218,105.306,105.613,1688404.8653671,0
+ACN.US,D,20161025,000000,105.365,105.682,104.829,105.127,1597448.2187983,0
+ACN.US,D,20161026,000000,104.68,105.712,104.433,105.276,2007614.4812388,0
+ACN.US,D,20161027,000000,105.474,105.891,105.058,105.286,2052259.6761955,0
+ACN.US,D,20161028,000000,105.662,106.287,104.908,105.494,1816094.7598343,0
+ACN.US,D,20161031,000000,105.454,106.277,105.296,106.02,2059008.3684564,0
+ACN.US,D,20161101,000000,106.218,106.407,105.286,105.921,2680314.4488162,0
+ACN.US,D,20161102,000000,105.921,108.709,105.802,108.182,5878592.7926913,0
+ACN.US,D,20161103,000000,107.756,108.073,106.367,106.645,2287783.4919924,0
+ACN.US,D,20161104,000000,106.734,107.746,106.169,106.913,2267965.8236057,0
+ACN.US,D,20161107,000000,107.736,109.432,107.736,109.402,2534131.4239204,0
+ACN.US,D,20161108,000000,109.333,110.355,108.986,109.264,2323281.9156908,0
+ACN.US,D,20161109,000000,105.692,107.626,104.571,106.893,6357205.6125478,0
+ACN.US,D,20161110,000000,107.022,110.166,106.972,109.75,4778047.9122072,0
+ACN.US,D,20161111,000000,109.115,110.355,108.262,108.689,3510806.8048095,0
+ACN.US,D,20161114,000000,108.679,109.045,105.98,106.932,3972139.142003,0
+ACN.US,D,20161115,000000,107.21,107.468,105.216,105.792,3421080.9503618,0
+ACN.US,D,20161116,000000,105.97,107.656,105.574,107.002,2354331.9482095,0
+ACN.US,D,20161117,000000,107.16,108.113,106.893,107.974,1440425.9574752,0
+ACN.US,D,20161118,000000,107.865,108.133,107.498,108.014,2328434.9126792,0
+ACN.US,D,20161121,000000,108.262,109.333,108.014,109.135,1858143.2959018,0
+ACN.US,D,20161122,000000,109.353,109.8,108.807,108.956,2469169.5907982,0
+ACN.US,D,20161123,000000,108.847,109.71,108.579,109.274,2156185.5049344,0
+ACN.US,D,20161125,000000,109.333,110.146,109.045,110.117,859310.63277413,0
+ACN.US,D,20161128,000000,109.938,110.702,109.522,110.127,2251535.1015963,0
+ACN.US,D,20161129,000000,110.117,110.821,109.78,110.296,1627251.3308798,0
+ACN.US,D,20161130,000000,110.365,110.474,108.917,108.917,2889861.5955222,0
+ACN.US,D,20161201,000000,108.976,109.482,106.813,107.31,2478567.3589757,0
+ACN.US,D,20161202,000000,107.28,107.865,105.95,106.972,2108426.5369539,0
+ACN.US,D,20161205,000000,107.488,108.153,106.972,107.349,2250382.9350161,0
+ACN.US,D,20161206,000000,107.756,108.401,107.359,108.004,2164091.4038743,0
+ACN.US,D,20161207,000000,108.222,110.941,108.034,110.861,2219453.8648681,0
+ACN.US,D,20161208,000000,110.951,111.605,110.583,111.019,1589411.2772903,0
+ACN.US,D,20161209,000000,110.643,112.587,110.216,112.468,2442309.8964017,0
+ACN.US,D,20161212,000000,112.062,112.885,111.814,112.726,1763968.0422546,0
+ACN.US,D,20161213,000000,112.895,114.67,112.785,114.372,2509796.8190108,0
+ACN.US,D,20161214,000000,114.234,114.611,112.557,112.756,2238340.123001,0
+ACN.US,D,20161215,000000,112.577,114.264,112.438,113.559,1931451.5325969,0
+ACN.US,D,20161216,000000,113.589,114.144,111.654,112.2,4949646.1391901,0
+ACN.US,D,20161219,000000,112.408,113.46,112.349,112.756,3015905.3937292,0
+ACN.US,D,20161220,000000,113.123,113.301,112.21,113.183,3606326.75681,0
+ACN.US,D,20161221,000000,108.123,109.412,107.26,107.528,6610808.2626538,0
+ACN.US,D,20161222,000000,107.686,108.202,106.704,107.418,3024735.6467845,0
+ACN.US,D,20161223,000000,107.071,107.826,106.803,107.141,1861133.0824956,0
+ACN.US,D,20161227,000000,107.032,108.063,106.893,107.21,1695872.2757134,0
+ACN.US,D,20161228,000000,107.626,107.626,105.871,106.317,1944636.4309946,0
+ACN.US,D,20161229,000000,106.675,107.607,106.228,106.704,1791592.8236452,0
+ACN.US,D,20161230,000000,107.22,107.578,106.297,106.823,1907667.3064736,0
+ACN.US,D,20170103,000000,107.052,107.438,105.633,106.189,2579748.3499212,0
+ACN.US,D,20170104,000000,106.615,107.428,106.169,106.447,2894543.8472849,0
+ACN.US,D,20170105,000000,106.675,106.833,104.829,104.869,4041089.7092966,0
+ACN.US,D,20170106,000000,104.869,106.447,104.283,106.069,4523394.9055162,0
+ACN.US,D,20170109,000000,105.921,106.099,104.8,104.879,2797074.385078,0
+ACN.US,D,20170110,000000,104.819,105.792,104.551,104.928,2796204.4640293,0
+ACN.US,D,20170111,000000,105.236,106.039,104.79,105.901,3120524.7400596,0
+ACN.US,D,20170112,000000,105.444,105.762,104.73,105.593,2314512.1438207,0
+ACN.US,D,20170113,000000,105.186,107.111,105.186,106.645,2923721.9871183,0
+ACN.US,D,20170117,000000,105.732,106.119,105.296,105.831,2603484.1910964,0
+ACN.US,D,20170118,000000,106.257,106.645,105.554,105.762,2480504.7729451,0
+ACN.US,D,20170119,000000,105.424,105.802,105.127,105.326,1806088.1477247,0
+ACN.US,D,20170120,000000,105.692,106.029,104.7,104.938,3049844.4108662,0
+ACN.US,D,20170123,000000,104.68,105.127,104.522,104.71,2543870.910795,0
+ACN.US,D,20170124,000000,105.058,106.347,104.73,106.209,3080901.4995232,0
+ACN.US,D,20170125,000000,106.605,107.964,106.407,107.23,3186318.18948,0
+ACN.US,D,20170126,000000,106.685,107.111,105.454,105.742,3141603.4411601,0
+ACN.US,D,20170127,000000,105.98,106.169,104.938,105.186,2790837.7668527,0
+ACN.US,D,20170130,000000,105.176,105.176,103.42,104.541,2773881.8665509,0
+ACN.US,D,20170131,000000,103.947,103.986,102.696,103.847,2564699.6229962,0
+ACN.US,D,20170201,000000,103.787,104.671,102.419,103.252,2710198.202478,0
+ACN.US,D,20170202,000000,103.202,103.758,102.796,103.639,2686980.4834571,0
+ACN.US,D,20170203,000000,103.967,104.72,103.351,104.413,1824837.3151709,0
+ACN.US,D,20170206,000000,104.035,105.078,103.381,104.145,2214325.0603538,0
+ACN.US,D,20170207,000000,104.879,105.95,104.829,105.732,2783216.1294838,0
+ACN.US,D,20170208,000000,105.931,105.931,104.8,105.256,2602845.1065716,0
+ACN.US,D,20170209,000000,105.336,107.121,105.296,106.675,2321405.9909264,0
+ACN.US,D,20170210,000000,106.407,108.351,106.238,107.26,2393719.3121232,0
+ACN.US,D,20170213,000000,107.528,108.46,107.359,108.163,2180363.8667821,0
+ACN.US,D,20170214,000000,108.053,109.432,108.004,109.432,2806750.3667079,0
+ACN.US,D,20170215,000000,109.065,109.591,108.797,109.363,2139451.3689787,0
+ACN.US,D,20170216,000000,109.363,110.345,109.006,110.097,2156822.5734198,0
+ACN.US,D,20170217,000000,109.918,110.603,109.532,110.553,2088794.3442021,0
+ACN.US,D,20170221,000000,110.018,111.456,109.968,111.347,2321478.5683487,0
+ACN.US,D,20170222,000000,110.941,112.082,110.871,111.446,1707322.3721125,0
+ACN.US,D,20170223,000000,111.804,111.912,111.009,111.694,1578498.4554208,0
+ACN.US,D,20170224,000000,111.267,112.557,110.891,112.557,1587390.1976811,0
+ACN.US,D,20170227,000000,112.21,112.557,111.694,111.992,1841967.6028904,0
+ACN.US,D,20170228,000000,111.952,112.28,111.199,111.714,1913833.3633159,0
+ACN.US,D,20170301,000000,112.418,113.321,111.674,113.153,2061135.2901398,0
+ACN.US,D,20170302,000000,113.073,113.45,112.676,113.381,2079785.6716502,0
+ACN.US,D,20170303,000000,113.291,113.291,112.18,112.746,2327859.333399,0
+ACN.US,D,20170306,000000,112.19,112.557,111.744,112.418,1989176.7918969,0
+ACN.US,D,20170307,000000,112.736,113.411,112.31,113.222,2966342.0703869,0
+ACN.US,D,20170308,000000,113.193,113.797,112.875,113.48,2377923.6425596,0
+ACN.US,D,20170309,000000,113.401,113.401,111.863,112.369,2563797.4453154,0
+ACN.US,D,20170310,000000,112.756,113.361,112.26,113.023,2026475.5388779,0
+ACN.US,D,20170313,000000,113.271,113.758,112.597,113.123,2449335.7940953,0
+ACN.US,D,20170314,000000,113.241,113.738,112.736,113.003,1784973.157913,0
+ACN.US,D,20170315,000000,112.538,113.986,112.23,113.807,2289176.5752941,0
+ACN.US,D,20170316,000000,113.887,114.174,112.726,113.183,2392649.803163,0
+ACN.US,D,20170317,000000,113.718,114.422,112.925,114.204,5047973.4262088,0
+ACN.US,D,20170320,000000,114.204,114.362,113.241,113.421,2475328.5915022,0
+ACN.US,D,20170321,000000,114.075,114.382,112.736,113.649,3531035.7452564,0
+ACN.US,D,20170322,000000,114.026,115.405,113.49,115.355,4701734.7686218,0
+ACN.US,D,20170323,000000,111.912,112.21,109.948,110.127,7802349.1024772,0
+ACN.US,D,20170324,000000,110.146,110.623,108.281,108.49,4330791.562875,0
+ACN.US,D,20170327,000000,108.272,109.254,107.914,108.877,3417730.2926956,0
+ACN.US,D,20170328,000000,109.274,111.565,108.519,110.663,6048275.7821394,0
+ACN.US,D,20170329,000000,110.941,110.989,109.581,110.335,2674276.4104826,0
+ACN.US,D,20170330,000000,110.246,110.355,109.482,109.928,2226637.0136435,0
+ACN.US,D,20170331,000000,110.097,110.533,109.294,109.333,2305683.9068049,0
+ACN.US,D,20170403,000000,107.626,107.796,106.695,107.29,4296268.9022997,0
+ACN.US,D,20170404,000000,106.962,107.696,106.962,107.666,1853868.2841201,0
+ACN.US,D,20170405,000000,107.855,108.599,107.151,107.29,2085695.6914747,0
+ACN.US,D,20170406,000000,107.31,107.558,106.467,106.515,2247426.4130742,0
+ACN.US,D,20170407,000000,106.695,107.369,106.218,107.111,2640451.2995779,0
+ACN.US,D,20170410,000000,107.16,108.133,107.042,107.468,2531044.8674301,0
+ACN.US,D,20170411,000000,107.061,107.636,106.685,106.962,2490963.9859248,0
+ACN.US,D,20170412,000000,106.932,107.27,106.377,106.486,2265840.9179617,0
+ACN.US,D,20170413,000000,106.277,106.783,105.811,105.841,1995739.0005031,0
+ACN.US,D,20170417,000000,105.851,106.635,105.851,106.625,1267866.0796458,0
+ACN.US,D,20170418,000000,106.407,107.23,106.297,107.111,2147392.54861,0
+ACN.US,D,20170419,000000,107.24,108.153,106.893,107.786,2371686.0163146,0
+ACN.US,D,20170420,000000,108.381,110.434,108.173,109.858,4062694.5967092,0
+ACN.US,D,20170421,000000,110.335,110.543,109.69,109.878,2864050.2416711,0
+ACN.US,D,20170424,000000,110.504,111.039,109.76,109.998,2286384.3605722,0
+ACN.US,D,20170425,000000,110.008,110.504,109.343,109.353,2113249.9114825,0
+ACN.US,D,20170426,000000,109.393,110.087,109.085,109.64,1716254.4351631,0
+ACN.US,D,20170427,000000,109.77,111.149,109.77,111.019,2179388.1036591,0
+ACN.US,D,20170428,000000,110.742,111.823,110.593,111.774,2687729.4421353,0
+ACN.US,D,20170501,000000,111.843,112.15,111.585,111.724,2096668.9945295,0
+ACN.US,D,20170502,000000,111.764,112.17,110.761,111.199,2927436.5399162,0
+ACN.US,D,20170503,000000,110.961,111.367,110.266,110.841,1912385.8469475,0
+ACN.US,D,20170504,000000,111.267,111.476,110.771,111.327,1690284.8222105,0
+ACN.US,D,20170505,000000,111.397,111.982,111.277,111.982,1863272.100416,0
+ACN.US,D,20170508,000000,111.585,111.982,111.267,111.595,1652197.8037809,0
+ACN.US,D,20170509,000000,111.774,112.092,111.397,111.555,1187700.2845562,0
+ACN.US,D,20170510,000000,111.555,111.843,111.089,111.674,1458144.9287317,0
+ACN.US,D,20170511,000000,111.267,111.397,110.266,111.307,1991693.8172255,0
+ACN.US,D,20170512,000000,110.921,111.962,110.921,111.446,2563590.8012655,0
+ACN.US,D,20170515,000000,111.446,112.905,111.267,112.637,1923276.4923824,0
+ACN.US,D,20170516,000000,113.043,113.599,112.607,113.45,2366536.0433854,0
+ACN.US,D,20170517,000000,112.597,113.381,110.881,110.971,2472106.9603647,0
+ACN.US,D,20170518,000000,111.357,111.516,110.038,110.941,2136643.0259408,0
+ACN.US,D,20170519,000000,111.496,111.684,110.742,111.466,2376819.8609277,0
+ACN.US,D,20170522,000000,112.062,113.193,111.694,113.063,2075548.9646191,0
+ACN.US,D,20170523,000000,113.213,113.381,112.25,112.548,1598293.9473728,0
+ACN.US,D,20170524,000000,110.961,112.548,110.841,112.398,2202701.5845568,0
+ACN.US,D,20170525,000000,113.103,113.837,112.597,113.411,1547125.8565804,0
+ACN.US,D,20170526,000000,113.261,113.421,112.885,113.231,1535732.2092876,0
+ACN.US,D,20170530,000000,112.974,114.244,112.726,114.046,1490093.1068522,0
+ACN.US,D,20170531,000000,114.274,114.809,113.807,114.7,2882044.4023208,0
+ACN.US,D,20170601,000000,115.117,115.455,114.134,115.455,2064769.2013573,0
+ACN.US,D,20170602,000000,115.533,116.069,115.077,115.851,1916532.8402203,0
+ACN.US,D,20170605,000000,116.089,117.002,115.593,116.634,2116205.4254047,0
+ACN.US,D,20170606,000000,116.278,117.022,116.099,116.406,1642597.4236326,0
+ACN.US,D,20170607,000000,116.168,116.804,115.683,116.604,1780258.649518,0
+ACN.US,D,20170608,000000,116.992,117.022,115.673,116.258,2299901.9054892,0
+ACN.US,D,20170609,000000,116.089,116.774,115.167,115.911,2093690.296153,0
+ACN.US,D,20170612,000000,115.683,116.526,114.938,116.376,2556728.2027723,0
+ACN.US,D,20170613,000000,116.506,117.547,116.168,117.081,2641597.4180396,0
+ACN.US,D,20170614,000000,117.765,117.954,116.734,117.25,2019901.2340346,0
+ACN.US,D,20170615,000000,116.357,117.359,114.73,117.042,2379716.9097041,0
+ACN.US,D,20170616,000000,117.517,117.954,116.585,117.547,3218038.5551359,0
+ACN.US,D,20170619,000000,118.371,118.371,117.389,117.735,2155200.6696336,0
+ACN.US,D,20170620,000000,117.329,117.627,116.456,116.585,2557338.0547241,0
+ACN.US,D,20170621,000000,117.081,117.19,116.119,117.121,3532754.418939,0
+ACN.US,D,20170622,000000,113.291,114.174,109.76,112.508,9431714.2507836,0
+ACN.US,D,20170623,000000,112.538,113.897,112.18,113.093,4142452.1437981,0
+ACN.US,D,20170626,000000,113.45,114.324,112.666,112.726,2842517.9316808,0
+ACN.US,D,20170627,000000,112.865,113.193,112.438,112.587,2404127.1160954,0
+ACN.US,D,20170628,000000,113.133,114.105,112.587,114.016,1874791.7501782,0
+ACN.US,D,20170629,000000,113.787,113.787,112.974,113.301,2916109.4219273,0
+ACN.US,D,20170630,000000,113.589,114.64,113.45,113.956,2485620.4732026,0
+ACN.US,D,20170703,000000,114.095,115.067,114.065,114.204,1341545.2676109,0
+ACN.US,D,20170705,000000,114.274,114.968,114.264,114.324,1441857.3455275,0
+ACN.US,D,20170706,000000,113.639,113.906,112.458,113.261,2103351.1574866,0
+ACN.US,D,20170707,000000,113.827,114.948,113.381,114.472,1990614.2280677,0
+ACN.US,D,20170710,000000,114.324,114.62,113.867,114.334,1412499.7781778,0
+ACN.US,D,20170711,000000,114.334,114.362,113.499,114.124,1497390.16186,0
+ACN.US,D,20170712,000000,114.552,115.633,114.382,115.623,2189898.7256464,0
+ACN.US,D,20170713,000000,115.811,116.426,115.593,115.841,1859806.5284977,0
+ACN.US,D,20170714,000000,116.278,116.982,115.841,116.734,1902356.0503836,0
+ACN.US,D,20170717,000000,116.804,117.061,116.238,116.486,2176623.1054707,0
+ACN.US,D,20170718,000000,116.337,117.557,115.633,117.369,1781291.8697671,0
+ACN.US,D,20170719,000000,117.497,117.954,116.754,117.745,2469291.5611885,0
+ACN.US,D,20170720,000000,117.865,118.638,117.627,118.44,1779952.2115124,0
+ACN.US,D,20170721,000000,118.44,118.817,117.964,118.718,1915897.7877746,0
+ACN.US,D,20170724,000000,118.202,118.4,117.577,117.964,1913574.3022388,0
+ACN.US,D,20170725,000000,118.192,119.144,117.657,118.808,1736146.6970118,0
+ACN.US,D,20170726,000000,118.846,119.422,118.619,119.333,1753033.0439504,0
+ACN.US,D,20170727,000000,119.512,119.512,117.418,118.103,2275757.8163132,0
+ACN.US,D,20170728,000000,117.935,118.43,117.309,118.301,1230520.9637561,0
+ACN.US,D,20170731,000000,118.4,118.996,118.133,118.688,1682549.2786093,0
+ACN.US,D,20170801,000000,118.946,119.68,118.808,119.66,3761164.6393236,0
+ACN.US,D,20170802,000000,119.512,119.641,118.43,118.52,1430625.9894154,0
+ACN.US,D,20170803,000000,119.056,120.057,117.945,119.799,3863974.5901936,0
+ACN.US,D,20170804,000000,119.839,120.424,119.363,119.977,1392588.3639538,0
+ACN.US,D,20170807,000000,119.631,120.127,119.214,119.492,1034161.739507,0
+ACN.US,D,20170808,000000,119.154,119.68,118.798,118.966,1193119.39876,0
+ACN.US,D,20170809,000000,118.856,119.591,118.778,119.432,1320634.9058096,0
+ACN.US,D,20170810,000000,119.056,119.591,118.133,118.182,1954406.1584618,0
+ACN.US,D,20170811,000000,118.569,118.599,118.063,118.143,1199804.5857763,0
+ACN.US,D,20170814,000000,118.748,119.66,118.53,119.502,1542756.0909417,0
+ACN.US,D,20170815,000000,119.244,119.601,118.628,119.214,1250723.6956893,0
+ACN.US,D,20170816,000000,119.472,120.245,119.234,119.809,2100470.2370263,0
+ACN.US,D,20170817,000000,119.67,119.809,117.547,117.577,1652731.0462314,0
+ACN.US,D,20170818,000000,117.696,118.212,117.27,117.438,1371262.6980133,0
+ACN.US,D,20170821,000000,117.488,118.232,117.26,118.113,1392175.0758542,0
+ACN.US,D,20170822,000000,118.46,119.303,117.945,119.144,1041299.5273934,0
+ACN.US,D,20170823,000000,118.579,118.976,118.212,118.271,1674854.0557982,0
+ACN.US,D,20170824,000000,118.49,118.926,118.202,118.569,1192708.1266999,0
+ACN.US,D,20170825,000000,119.154,119.591,119.016,119.224,1359192.6694648,0
+ACN.US,D,20170828,000000,119.521,119.69,118.866,119.075,1085124.1942695,0
+ACN.US,D,20170829,000000,118.371,119.769,118.212,119.472,1270546.4041749,0
+ACN.US,D,20170830,000000,119.462,119.74,118.936,119.591,1247103.8967485,0
+ACN.US,D,20170831,000000,119.779,120.643,119.631,120.503,2174304.6600337,0
+ACN.US,D,20170901,000000,120.672,120.672,119.66,119.879,1658582.6009102,0
+ACN.US,D,20170905,000000,119.879,120.167,118.946,119.581,2651545.5650034,0
+ACN.US,D,20170906,000000,119.987,121.059,119.829,120.801,1682073.4932849,0
+ACN.US,D,20170907,000000,121.168,124.234,121.04,123.708,2273412.1543429,0
+ACN.US,D,20170908,000000,123.856,124.373,123.162,123.222,2364561.332685,0
+ACN.US,D,20170911,000000,124.025,125.553,123.132,125.524,1809397.4765809,0
+ACN.US,D,20170912,000000,125.83,126.178,125.325,125.514,1801113.5702329,0
+ACN.US,D,20170913,000000,125.226,125.464,123.678,124.184,3341129.86348,0
+ACN.US,D,20170914,000000,123.926,124.611,123.47,124.263,3571035.9851813,0
+ACN.US,D,20170915,000000,124.403,124.987,123.51,124.719,4008593.1684292,0
+ACN.US,D,20170918,000000,124.859,126.555,124.859,126.168,2709384.7305357,0
+ACN.US,D,20170919,000000,126.228,126.981,125.96,125.96,2582433.714549,0
+ACN.US,D,20170920,000000,125.325,127.309,125.325,127.19,2155663.3507013,0
+ACN.US,D,20170921,000000,127.131,127.289,125.84,125.91,2130568.6988961,0
+ACN.US,D,20170922,000000,125.93,127.18,125.772,127.091,2082078.9165931,0
+ACN.US,D,20170925,000000,127.121,127.418,126.466,127.319,2673209.9255817,0
+ACN.US,D,20170926,000000,127.626,127.815,126,126.079,3150202.8576915,0
+ACN.US,D,20170927,000000,126.525,126.743,125.414,125.89,4195812.6775581,0
+ACN.US,D,20170928,000000,122.359,126.883,121.853,125.612,4605546.4995236,0
+ACN.US,D,20170929,000000,126.138,126.773,124.243,124.462,3593568.2507688,0
+ACN.US,D,20171002,000000,124.611,125.166,124.025,124.809,2891636.718311,0
+ACN.US,D,20171003,000000,124.243,125.285,123.182,123.708,2751669.1432258,0
+ACN.US,D,20171004,000000,123.946,125.017,123.896,124.541,2379932.6259317,0
+ACN.US,D,20171005,000000,124.869,125.662,124.641,125.514,1808116.2834721,0
+ACN.US,D,20171006,000000,125.454,126.198,125.057,125.543,1384476.8289839,0
+ACN.US,D,20171009,000000,125.543,126.228,125.345,126.218,1098428.0389982,0
+ACN.US,D,20171010,000000,126.228,127.18,126.079,126.723,1957908.0190913,0
+ACN.US,D,20171011,000000,126.396,126.723,125.692,126.138,2704163.1882038,0
+ACN.US,D,20171012,000000,126.208,128.648,125.434,128.252,3104698.8299034,0
+ACN.US,D,20171013,000000,128.579,128.995,127.349,128.252,1831027.5644875,0
+ACN.US,D,20171016,000000,128.45,128.569,127.289,128.162,1577226.3344897,0
+ACN.US,D,20171017,000000,128.004,128.321,127.418,127.775,1570054.2739316,0
+ACN.US,D,20171018,000000,128.569,128.966,127.805,127.864,1703725.757626,0
+ACN.US,D,20171019,000000,127.894,129.005,127.329,128.956,1403287.4856353,0
+ACN.US,D,20171020,000000,129.501,129.789,128.847,129.779,1471346.9634653,0
+ACN.US,D,20171023,000000,130.037,130.424,129.363,129.64,1631824.7165091,0
+ACN.US,D,20171024,000000,129.65,129.72,128.41,129.223,1293096.8141179,0
+ACN.US,D,20171025,000000,129.313,131.397,128.995,131.327,2530987.4103041,0
+ACN.US,D,20171026,000000,131.703,132.974,131.495,132.071,2112974.7220893,0
+ACN.US,D,20171027,000000,132.716,133.609,132.091,133.291,2501999.7862045,0
+ACN.US,D,20171030,000000,133.489,133.777,132.22,133.301,2305824.0215508,0
+ACN.US,D,20171031,000000,133.261,133.301,132.24,132.438,2424102.035564,0
+ACN.US,D,20171101,000000,132.348,133.212,131.605,133.023,2214307.9240179,0
+ACN.US,D,20171102,000000,132.576,133.777,132.031,133.44,1703878.9766288,0
+ACN.US,D,20171103,000000,133.44,134.61,133.142,134.015,1436018.8951056,0
+ACN.US,D,20171106,000000,133.162,134.174,132.378,133.916,1600187.0084731,0
+ACN.US,D,20171107,000000,134.422,134.422,133.004,133.499,1380544.543919,0
+ACN.US,D,20171108,000000,133.757,134.908,133.063,134.799,1298754.8290038,0
+ACN.US,D,20171109,000000,133.817,134.65,133.817,133.817,1385250.9881559,0
+ACN.US,D,20171110,000000,133.519,134.045,132.776,133.877,991540.64821864,0
+ACN.US,D,20171113,000000,133.609,134.233,133.182,133.907,1565199.6507906,0
+ACN.US,D,20171114,000000,133.42,135.374,132.834,134.868,1947513.3193759,0
+ACN.US,D,20171115,000000,134.353,134.908,133.678,134.213,1927012.2135952,0
+ACN.US,D,20171116,000000,134.868,137.031,134.541,136.793,2192800.8145215,0
+ACN.US,D,20171117,000000,136.187,136.565,134.67,135.325,2748530.1697082,0
+ACN.US,D,20171120,000000,135.246,136.624,134.789,136.357,1696845.0147772,0
+ACN.US,D,20171121,000000,136.753,138.132,136.207,137.726,1861664.3089065,0
+ACN.US,D,20171122,000000,137.576,138.003,136.783,136.862,1358252.1870332,0
+ACN.US,D,20171124,000000,137.864,137.864,136.575,137.358,646864.4212522,0
+ACN.US,D,20171127,000000,137.716,137.805,137.18,137.25,1427797.4859823,0
+ACN.US,D,20171128,000000,137.755,138.152,137.755,137.755,2070058.2810127,0
+ACN.US,D,20171129,000000,138.221,138.221,135.116,136.704,2120632.6481693,0
+ACN.US,D,20171130,000000,136.753,138.251,136.575,137.726,3049469.4275173,0
+ACN.US,D,20171201,000000,137.428,138.033,135.593,136.357,2119189.16388,0
+ACN.US,D,20171204,000000,137.25,137.686,135.9,136.902,2256933.0473853,0
+ACN.US,D,20171205,000000,136.992,138.142,136.555,137.398,1503644.9244409,0
+ACN.US,D,20171206,000000,137.468,138.142,137.021,137.944,1465463.1521543,0
+ACN.US,D,20171207,000000,137.716,138.291,136.992,138.251,1640700.3304534,0
+ACN.US,D,20171208,000000,138.717,140.106,138.341,140.057,1865905.0480165,0
+ACN.US,D,20171211,000000,140.077,140.623,139.67,140.206,2131748.0820098,0
+ACN.US,D,20171212,000000,140.126,142.15,139.512,141.505,2491842.9791513,0
+ACN.US,D,20171213,000000,141.237,142.1,139.938,140.89,1716358.2611978,0
+ACN.US,D,20171214,000000,141.257,141.773,140.633,140.691,1733225.4557613,0
+ACN.US,D,20171215,000000,141.902,142.249,140.176,142.011,3760682.8058807,0
+ACN.US,D,20171218,000000,142.398,143.063,141.039,141.158,2448004.1999987,0
+ACN.US,D,20171219,000000,141.376,142.14,140.483,141.614,2218316.8185843,0
+ACN.US,D,20171220,000000,141.584,142.22,141.069,141.188,3442328.9987811,0
+ACN.US,D,20171221,000000,145.413,147.398,143.191,143.469,4901245.0626255,0
+ACN.US,D,20171222,000000,144.918,145.126,143.093,143.171,1954631.9548869,0
+ACN.US,D,20171226,000000,142.477,142.785,141.822,142.338,1627780.5412513,0
+ACN.US,D,20171227,000000,142.557,143.063,142.18,142.636,1816961.6568237,0
+ACN.US,D,20171228,000000,142.775,143.191,142.338,142.884,1208438.2749795,0
+ACN.US,D,20171229,000000,143.678,143.826,142.408,142.428,1560747.2275321,0
+ACN.US,D,20180102,000000,142.815,143.37,142.13,143.123,3288085.8479231,0
+ACN.US,D,20180103,000000,142.338,144.214,142.338,143.797,2218628.2966886,0
+ACN.US,D,20180104,000000,144.214,145.93,144.005,145.493,1910032.1208191,0
+ACN.US,D,20180105,000000,145.691,146.753,145.245,146.704,1717111.251955,0
+ACN.US,D,20180108,000000,146.416,147.943,145.91,147.874,2812706.7554413,0
+ACN.US,D,20180109,000000,147.457,148.36,146.506,148.34,3444829.8957938,0
+ACN.US,D,20180110,000000,147.884,148.073,146.763,147.845,1745637.2030068,0
+ACN.US,D,20180111,000000,147.845,148.281,147.051,148.043,1944788.6419777,0
+ACN.US,D,20180112,000000,148.37,149.451,147.527,148.956,2202306.4408128,0
+ACN.US,D,20180116,000000,149.084,149.204,146.922,146.971,3053901.6903808,0
+ACN.US,D,20180117,000000,148.033,149.303,147.755,149.044,2240924.6856534,0
+ACN.US,D,20180118,000000,148.966,149.869,148.678,149.739,1814737.9652438,0
+ACN.US,D,20180119,000000,150.374,151.178,149.035,150.513,2414899.823219,0
+ACN.US,D,20180122,000000,149.997,150.612,149.63,150.215,1836783.3572895,0
+ACN.US,D,20180123,000000,150.077,150.751,149.451,149.689,1758286.8429145,0
+ACN.US,D,20180124,000000,149.987,150.702,149.362,149.422,2097995.5485274,0
+ACN.US,D,20180125,000000,149.907,150.513,149.431,149.601,1402499.2141867,0
+ACN.US,D,20180126,000000,150.037,151.247,149.164,151.218,2096660.9303716,0
+ACN.US,D,20180129,000000,151.018,151.267,149.759,149.977,1413263.8571522,0
+ACN.US,D,20180130,000000,149.749,149.947,148.043,148.558,1811914.5019096,0
+ACN.US,D,20180131,000000,148.936,149.749,148.588,149.511,2004894.8439393,0
+ACN.US,D,20180201,000000,148.985,149.917,148.41,149.293,1815750.017078,0
+ACN.US,D,20180202,000000,148.826,149.104,145.781,145.969,2160505.8776051,0
+ACN.US,D,20180205,000000,145.235,148.162,140.245,141.247,3965001.3541166,0
+ACN.US,D,20180206,000000,139.828,144.392,139.015,143.936,4578465.0407811,0
+ACN.US,D,20180207,000000,143.489,147.874,142.408,144.362,3131197.6532275,0
+ACN.US,D,20180208,000000,144.511,144.63,139.918,140.037,2763786.5487028,0
+ACN.US,D,20180209,000000,141.138,144.214,138.41,143.123,3930489.7817586,0
+ACN.US,D,20180212,000000,143.916,145.573,143.181,144.174,2406777.2000318,0
+ACN.US,D,20180213,000000,143.469,146.058,143.261,145.91,2185574.3208966,0
+ACN.US,D,20180214,000000,145.136,148.966,144.362,148.648,2776500.7018748,0
+ACN.US,D,20180215,000000,149.223,149.897,147.1,149.849,1961311.0937847,0
+ACN.US,D,20180216,000000,149.749,152.209,149.659,151.326,2148145.5393671,0
+ACN.US,D,20180220,000000,150.225,151.386,150.225,150.225,1527627.730456,0
+ACN.US,D,20180221,000000,150.364,152.358,149.253,149.293,1746521.236332,0
+ACN.US,D,20180222,000000,149.869,150.702,148.757,149.154,1620524.8150536,0
+ACN.US,D,20180223,000000,149.887,151.674,149.154,151.584,1692783.7031836,0
+ACN.US,D,20180226,000000,152.417,153.34,151.574,153.251,1916287.8914198,0
+ACN.US,D,20180227,000000,153.31,154.045,151.218,151.218,1957101.6032871,0
+ACN.US,D,20180228,000000,151.564,152.944,149.749,149.799,2152106.0489852,0
+ACN.US,D,20180301,000000,150.067,150.354,145.007,145.265,3230347.4843664,0
+ACN.US,D,20180302,000000,144.412,146.664,143.936,146.544,3181699.4429617,0
+ACN.US,D,20180305,000000,146.228,148.519,146.058,147.795,2081758.366311,0
+ACN.US,D,20180306,000000,148.092,148.985,146.049,147.031,2528581.2671485,0
+ACN.US,D,20180307,000000,146.049,147.894,145.612,147.507,3413883.6893098,0
+ACN.US,D,20180308,000000,147.943,148.301,147.041,147.457,3324768.6948337,0
+ACN.US,D,20180309,000000,148.509,150.572,148.122,150.285,3211678.9585004,0
+ACN.US,D,20180312,000000,150.702,151.436,149.809,150.463,2263022.4947263,0
+ACN.US,D,20180313,000000,150.81,152.864,150.761,151.168,2947482.0207675,0
+ACN.US,D,20180314,000000,151.426,151.813,149.253,149.789,2380590.8628318,0
+ACN.US,D,20180315,000000,150.077,152.091,149.699,151.525,1978084.5425109,0
+ACN.US,D,20180316,000000,151.277,151.902,149.689,149.699,4319424.1240958,0
+ACN.US,D,20180319,000000,149.382,150.275,148.261,149.441,2031500.5173575,0
+ACN.US,D,20180320,000000,149.749,151.773,149.749,151.545,2417813.0003114,0
+ACN.US,D,20180321,000000,151.813,152.329,150.662,150.731,3710972.3116541,0
+ACN.US,D,20180322,000000,145.831,146.952,139.293,139.769,8817610.4715747,0
+ACN.US,D,20180323,000000,140.801,141.832,136.912,137.1,4342183.1941283,0
+ACN.US,D,20180326,000000,138.619,142.497,138.619,142.2,4547712.3740901,0
+ACN.US,D,20180327,000000,142.547,142.973,137.527,138.479,3452435.4048466,0
+ACN.US,D,20180328,000000,139.244,139.878,137.09,137.16,3187675.9920903,0
+ACN.US,D,20180329,000000,137.963,142.815,137.547,142.815,3865041.0750945,0
+ACN.US,D,20180402,000000,141.237,141.237,136.287,137.696,3058800.6663909,0
+ACN.US,D,20180403,000000,138.152,138.589,135.871,138.41,2540197.6868071,0
+ACN.US,D,20180404,000000,136.465,140.007,135.89,139.512,2322828.3068009,0
+ACN.US,D,20180405,000000,140.593,141.476,139.55,141.029,3586052.4554742,0
+ACN.US,D,20180406,000000,139.452,140.305,135.999,137.13,2071440.276097,0
+ACN.US,D,20180409,000000,137.934,139.958,137.726,137.924,1564421.4595396,0
+ACN.US,D,20180410,000000,139.531,142.09,139.392,141.456,2437960.2911581,0
+ACN.US,D,20180411,000000,140.235,140.671,139.055,139.273,1848396.7528889,0
+ACN.US,D,20180412,000000,140.027,141.822,139.779,140.881,2136820.4374178,0
+ACN.US,D,20180413,000000,141.714,142.1,140.295,140.92,1713025.7478873,0
+ACN.US,D,20180416,000000,142.14,142.705,141.237,142.11,2292468.7678146,0
+ACN.US,D,20180417,000000,143.271,145.077,142.735,144.739,2879150.3776037,0
+ACN.US,D,20180418,000000,144.848,146.138,143.936,145.96,2104968.021174,0
+ACN.US,D,20180419,000000,145.483,145.672,144.204,145.077,1611910.2782258,0
+ACN.US,D,20180420,000000,144.561,145.235,142.567,143.063,2452622.946517,0
+ACN.US,D,20180423,000000,143.826,144.044,142.765,143.638,1633331.706043,0
+ACN.US,D,20180424,000000,144.154,144.839,140.652,141.764,2048477.5860741,0
+ACN.US,D,20180425,000000,142.19,142.19,139.303,140.881,2173682.7118448,0
+ACN.US,D,20180426,000000,141.644,143.727,141.346,142.943,1741592.0197292,0
+ACN.US,D,20180427,000000,142.943,143.569,141.882,143.043,1256710.3250153,0
+ACN.US,D,20180430,000000,143.767,143.856,141.872,141.892,1603174.7790274,0
+ACN.US,D,20180501,000000,141.783,142.606,140.91,142.577,1283646.6289131,0
+ACN.US,D,20180502,000000,142.398,142.745,141.178,141.456,1749518.0790642,0
+ACN.US,D,20180503,000000,141.079,142.695,139.987,142.408,1837944.5960475,0
+ACN.US,D,20180504,000000,141.456,144.511,141.128,144.025,1602573.9992534,0
+ACN.US,D,20180507,000000,143.549,143.678,142.517,142.953,2191611.3512103,0
+ACN.US,D,20180508,000000,142.041,143.133,141.734,142.597,1885990.8496582,0
+ACN.US,D,20180509,000000,143.519,145.463,142.855,145.107,1614440.4078113,0
+ACN.US,D,20180510,000000,145.473,147.368,144.928,146.932,1384446.5883913,0
+ACN.US,D,20180511,000000,146.932,147.943,146.247,147.427,1290871.1064985,0
+ACN.US,D,20180514,000000,147.665,147.973,145.761,146.009,1743768.3343806,0
+ACN.US,D,20180515,000000,145.215,145.285,143.976,144.6,1890632.7806308,0
+ACN.US,D,20180516,000000,144.987,145.533,144.234,144.61,2074345.3890315,0
+ACN.US,D,20180517,000000,144.908,146.158,144.392,145.413,1721044.5450397,0
+ACN.US,D,20180518,000000,145.483,146.356,145.107,145.761,1616683.2517666,0
+ACN.US,D,20180521,000000,146.446,147.755,146.446,147.309,1761172.8034735,0
+ACN.US,D,20180522,000000,147.339,147.765,145.612,145.781,1872066.0647603,0
+ACN.US,D,20180523,000000,145.741,146.486,144.61,145.761,1851729.2661995,0
+ACN.US,D,20180524,000000,146.257,146.476,145.175,146.029,2036162.6087251,0
+ACN.US,D,20180525,000000,145.84,146.882,145.533,146.416,1400999.280791,0
+ACN.US,D,20180529,000000,145.443,145.691,143.281,144.124,2181287.2128778,0
+ACN.US,D,20180530,000000,145.285,146.932,145.017,146.456,1681458.6012342,0
+ACN.US,D,20180531,000000,146.426,147.15,145.394,146.178,2948160.4180628,0
+ACN.US,D,20180601,000000,147.309,149.501,146.952,149.124,1927189.625072,0
+ACN.US,D,20180604,000000,148.896,150.195,148.33,149.65,1578757.5164978,0
+ACN.US,D,20180605,000000,149.382,150.533,149.283,150.116,1871452.1807293,0
+ACN.US,D,20180606,000000,150.702,152.775,150.344,152.735,1887182.3290089,0
+ACN.US,D,20180607,000000,152.765,152.864,149.799,150.731,1962368.5065079,0
+ACN.US,D,20180608,000000,150.82,152.358,150.731,152.209,1838146.1999985,0
+ACN.US,D,20180611,000000,151.594,153.568,151.594,152.775,2107912.4468788,0
+ACN.US,D,20180612,000000,153.39,153.926,152.477,152.854,3069911.0601325,0
+ACN.US,D,20180613,000000,153.072,154.163,152.636,153.013,2511932.8128719,0
+ACN.US,D,20180614,000000,153.28,153.886,152.179,152.785,2039722.9345004,0
+ACN.US,D,20180615,000000,151.882,153.648,150.761,153.43,9121850.9940819,0
+ACN.US,D,20180618,000000,152.041,152.973,150.97,152.884,1906988.9091783,0
+ACN.US,D,20180619,000000,152.159,153.29,151.386,153.26,2742851.9944273,0
+ACN.US,D,20180620,000000,152.993,153.32,151.713,151.813,2159456.52904,0
+ACN.US,D,20180621,000000,151.455,151.971,149.829,150.225,2167384.6044145,0
+ACN.US,D,20180622,000000,150.652,150.652,148.688,149.829,4029574.0916134,0
+ACN.US,D,20180625,000000,148.261,148.33,145.801,146.584,3339697.4674078,0
+ACN.US,D,20180626,000000,146.922,147.914,146.584,147.229,2305648.6261134,0
+ACN.US,D,20180627,000000,147.507,148.946,145.751,145.791,3400775.4004135,0
+ACN.US,D,20180628,000000,150.642,155.384,149.897,154.411,6180814.251629,0
+ACN.US,D,20180629,000000,154.104,155.384,153.023,153.538,3862986.7308335,0
+ACN.US,D,20180702,000000,151.941,153.36,151.386,153.192,2428619.9801067,0
+ACN.US,D,20180703,000000,153.846,155.245,153.013,153.29,2044707.5921898,0
+ACN.US,D,20180705,000000,153.648,154.739,153.132,154.689,2586839.7688989,0
+ACN.US,D,20180706,000000,154.659,155.027,153.003,154.421,1960893.7736061,0
+ACN.US,D,20180709,000000,154.888,156.029,154.888,155.92,1759670.8540383,0
+ACN.US,D,20180710,000000,156.257,157.477,156.108,156.217,2206535.0836858,0
+ACN.US,D,20180711,000000,155.225,156.852,154.511,156.078,1392599.4521711,0
+ACN.US,D,20180712,000000,157.249,157.834,156.733,157.716,1829663.7137587,0
+ACN.US,D,20180713,000000,157.457,158.142,157.358,157.774,1513286.6333991,0
+ACN.US,D,20180716,000000,157.834,158.122,157.11,157.368,1622453.1568452,0
+ACN.US,D,20180717,000000,156.833,158.549,156.753,157.754,2466871.3057564,0
+ACN.US,D,20180718,000000,157.199,157.199,155.76,156.148,2350915.7692591,0
+ACN.US,D,20180719,000000,155.979,157.011,155.334,156.643,2189549.950811,0
+ACN.US,D,20180720,000000,156.346,156.743,156.088,156.277,1183573.4516785,0
+ACN.US,D,20180723,000000,155.722,156.217,155.334,155.751,1899978.131781,0
+ACN.US,D,20180724,000000,156.098,156.277,154.223,155.027,2712068.0791239,0
+ACN.US,D,20180725,000000,154.888,156.872,154.888,156.833,2431866.8117381,0
+ACN.US,D,20180726,000000,157.13,157.794,154.937,155.027,2373854.266808,0
+ACN.US,D,20180727,000000,155.186,155.552,151.198,152.061,2880920.4602938,0
+ACN.US,D,20180730,000000,152.279,152.447,148.35,149.64,2720261.2636941,0
+ACN.US,D,20180731,000000,150.483,151.386,149.124,149.551,2900888.323624,0
+ACN.US,D,20180801,000000,150.493,151.475,149.313,149.907,2195441.82628,0
+ACN.US,D,20180802,000000,148.558,150.483,148.142,150.334,1891134.7744689,0
+ACN.US,D,20180803,000000,150.642,151.048,149.194,150.543,1575268.7601252,0
+ACN.US,D,20180806,000000,150.453,151.118,149.779,150.702,1210148.884504,0
+ACN.US,D,20180807,000000,151.267,151.951,151.108,151.286,1508403.785705,0
+ACN.US,D,20180808,000000,151.198,151.703,151.008,151.228,1196963.9861063,0
+ACN.US,D,20180809,000000,151.218,151.793,150.682,150.761,1834765.3017397,0
+ACN.US,D,20180810,000000,150.235,151.555,150.077,150.79,1442877.4615198,0
+ACN.US,D,20180813,000000,150.84,151.941,150.235,150.414,1694141.5057939,0
+ACN.US,D,20180814,000000,150.275,151.683,150.087,151.326,2219544.586646,0
+ACN.US,D,20180815,000000,150.692,151.525,149.957,150.562,1778698.2349371,0
+ACN.US,D,20180816,000000,151.842,153.212,151.584,152.894,2085072.735266,0
+ACN.US,D,20180817,000000,153.42,155.027,153.052,154.779,2895301.8781409,0
+ACN.US,D,20180820,000000,155.166,155.454,154.689,154.987,1369942.1921341,0
+ACN.US,D,20180821,000000,155.324,155.692,154.431,154.511,1376198.9707544,0
+ACN.US,D,20180822,000000,154.581,155.652,154.253,154.809,1261876.4262605,0
+ACN.US,D,20180823,000000,154.868,156.237,154.868,155.056,1384215.7518673,0
+ACN.US,D,20180824,000000,155.702,156.545,154.898,155.672,1883957.673812,0
+ACN.US,D,20180827,000000,156.535,156.991,155.93,156.624,1498850.7824852,0
+ACN.US,D,20180828,000000,157.11,157.596,156.336,157.398,1777706.3434979,0
+ACN.US,D,20180829,000000,157.279,159.491,157.279,159.342,1460532.9275318,0
+ACN.US,D,20180830,000000,159.133,159.342,157.814,158.261,1576832.1987654,0
+ACN.US,D,20180831,000000,158.33,159.133,157.874,158.667,2986729.2699354,0
+ACN.US,D,20180904,000000,158.38,159.163,157.576,159.075,1786644.454667,0
+ACN.US,D,20180905,000000,158.648,158.875,157.229,158.271,1991330.9301136,0
+ACN.US,D,20180906,000000,157.954,159.501,157.546,158.945,1931617.8558565,0
+ACN.US,D,20180907,000000,158.489,159.243,158.112,158.667,1946158.5408249,0
+ACN.US,D,20180910,000000,159.431,160.503,159.035,159.123,2012075.9766752,0
+ACN.US,D,20180911,000000,159.283,160.513,158.807,160.206,2091846.6280208,0
+ACN.US,D,20180912,000000,160.206,160.522,159.085,159.888,1857431.6339545,0
+ACN.US,D,20180913,000000,160.642,161.912,160.354,161.515,1690293.8943884,0
+ACN.US,D,20180914,000000,161.187,161.693,160.522,161.108,2357777.3597326,0
+ACN.US,D,20180917,000000,160.919,161.167,160.274,160.532,1886773.0729883,0
+ACN.US,D,20180918,000000,160.632,162.19,160.552,161.832,2214439.9746058,0
+ACN.US,D,20180919,000000,162.18,162.666,161.297,162.496,1631273.329703,0
+ACN.US,D,20180920,000000,163.201,163.677,162.616,163.419,1937988.5407093,0
+ACN.US,D,20180921,000000,164.025,164.858,163.181,163.479,5053590.1122846,0
+ACN.US,D,20180924,000000,162.418,162.606,161.673,162.021,2210533.8980545,0
+ACN.US,D,20180925,000000,162.894,163.787,161.832,162.18,2109514.1902698,0
+ACN.US,D,20180926,000000,162.428,163.836,161.862,162.328,2795610.7403935,0
+ACN.US,D,20180927,000000,158.539,163.221,158.32,159.62,3316510.9969993,0
+ACN.US,D,20180928,000000,159.56,160.304,158.657,159.739,2540589.8064918,0
+ACN.US,D,20181001,000000,160.632,163.469,160.602,162.864,2489685.8168753,0
+ACN.US,D,20181002,000000,162.476,162.914,161.912,162.506,1878012.373296,0
+ACN.US,D,20181003,000000,163.052,164.084,163.003,163.429,1763798.6949358,0
+ACN.US,D,20181004,000000,163.181,163.429,160.016,161.307,1895509.5802063,0
+ACN.US,D,20181005,000000,160.999,161.584,159.67,160.711,1583025.4721413,0
+ACN.US,D,20181008,000000,159.878,161.187,158.28,159.471,1804434.9953262,0
+ACN.US,D,20181009,000000,158.797,159.451,157.794,158.42,2160688.3291809,0
+ACN.US,D,20181010,000000,158.142,158.261,151.634,151.793,3166786.7987038,0
+ACN.US,D,20181011,000000,151.208,151.594,145.583,146.426,5063879.9779455,0
+ACN.US,D,20181012,000000,149.789,150.414,147.725,149.659,3597228.3704998,0
+ACN.US,D,20181015,000000,149.174,149.819,148.142,148.201,2072352.5339755,0
+ACN.US,D,20181016,000000,149.769,151.921,149.134,151.286,3015442.7126615,0
+ACN.US,D,20181017,000000,150.721,151.872,149.461,150.523,2837186.5151957,0
+ACN.US,D,20181018,000000,150.087,150.087,146.981,147.953,2318505.9180907,0
+ACN.US,D,20181019,000000,147.775,150.285,147.219,149.927,2561438.6790882,0
+ACN.US,D,20181022,000000,149.739,151.803,148.718,151.118,2067545.2877631,0
+ACN.US,D,20181023,000000,148.4,150.89,147.368,149.739,2326998.4845281,0
+ACN.US,D,20181024,000000,149.531,150.087,144.898,145.007,2611949.5410003,0
+ACN.US,D,20181025,000000,147.189,149.62,146.714,148.608,2442757.457173,0
+ACN.US,D,20181026,000000,146.148,147.845,144.759,146.286,2610505.0486912,0
+ACN.US,D,20181029,000000,147.815,148.34,142.666,144.66,2015758.2728409,0
+ACN.US,D,20181030,000000,145.325,146.694,144.273,146.456,2424582.8609872,0
+ACN.US,D,20181031,000000,147.973,151.018,147.795,149.293,2549639.8078539,0
+ACN.US,D,20181101,000000,149.561,150.78,149.114,150.225,1870503.6341397,0
+ACN.US,D,20181102,000000,150.553,152.179,147.755,149.064,2110140.1705378,0
+ACN.US,D,20181105,000000,149.303,150.562,148.43,150.235,1800359.571456,0
+ACN.US,D,20181106,000000,150.562,151.515,150.334,150.99,1440841.2616144,0
+ACN.US,D,20181107,000000,151.545,155.314,151.535,155.196,2405576.6485033,0
+ACN.US,D,20181108,000000,154.273,155.83,154.273,155.79,1366624.7991197,0
+ACN.US,D,20181109,000000,155.354,156.901,154.521,156.415,1987123.4556555,0
+ACN.US,D,20181112,000000,155.81,156.217,153.737,153.856,2390135.8018936,0
+ACN.US,D,20181113,000000,154.075,155.166,152.427,152.924,1569800.2529533,0
+ACN.US,D,20181114,000000,154.601,154.779,150.95,151.803,2977197.4351304,0
+ACN.US,D,20181115,000000,151.465,154.353,151,153.906,2704788.160452,0
+ACN.US,D,20181116,000000,153.162,157.08,153.142,156.267,3398077.9395487,0
+ACN.US,D,20181119,000000,155.79,157.189,153.538,154.173,2316843.6935144,0
+ACN.US,D,20181120,000000,151.713,152.467,149.402,150.523,2349081.1733047,0
+ACN.US,D,20181121,000000,151.545,151.545,148.43,148.668,2666544.8989604,0
+ACN.US,D,20181123,000000,147.617,149.531,147.051,148.618,991199.93754139,0
+ACN.US,D,20181126,000000,150.185,151.048,149.054,150.047,2246232.9176841,0
+ACN.US,D,20181127,000000,149.699,150.95,149.174,150.692,2037662.5421208,0
+ACN.US,D,20181128,000000,151.555,153.777,150.86,153.638,2939302.9484741,0
+ACN.US,D,20181129,000000,153.638,153.876,152.319,152.567,2549311.1934136,0
+ACN.US,D,20181130,000000,153.212,155.83,152.477,155.81,6158237.6331723,0
+ACN.US,D,20181203,000000,157.219,158.241,155.959,158.012,2449212.8156852,0
+ACN.US,D,20181204,000000,157.666,159.481,155.404,155.522,3282357.2716544,0
+ACN.US,D,20181206,000000,152.219,153.182,148.34,150.82,6347689.9060589,0
+ACN.US,D,20181207,000000,150.503,152.289,147.993,149.124,3262421.6649563,0
+ACN.US,D,20181210,000000,148.708,150.285,146.247,149.382,2408090.6497728,0
+ACN.US,D,20181211,000000,151.545,152.339,149.084,149.947,1885967.6652039,0
+ACN.US,D,20181212,000000,151.773,152.705,150.175,150.255,2558577.919023,0
+ACN.US,D,20181213,000000,151.336,152.586,150.79,151.763,2351347.2017143,0
+ACN.US,D,20181214,000000,149.977,150.275,146.932,147.319,2466478.1780519,0
+ACN.US,D,20181217,000000,146.564,146.812,142.913,143.658,2908747.8536552,0
+ACN.US,D,20181218,000000,145.215,145.88,143.162,144.114,2842872.7546346,0
+ACN.US,D,20181219,000000,144.254,147.953,141.664,142.993,3443019.4923134,0
+ACN.US,D,20181220,000000,138.261,139.412,132.101,135.91,6766839.6405576,0
+ACN.US,D,20181221,000000,133.569,137.21,129.7,129.958,6584918.2832619,0
+ACN.US,D,20181224,000000,129.363,129.69,126.535,126.605,2433988.6933228,0
+ACN.US,D,20181226,000000,127.686,131.655,125.622,131.645,2627448.8527559,0
+ACN.US,D,20181227,000000,129.868,133.004,127.577,133.004,2833915.4910902,0
+ACN.US,D,20181228,000000,133.559,134.313,131.475,132.428,2128063.7698046,0
+ACN.US,D,20181231,000000,132.994,133.827,132.001,133.559,1928335.7435337,0
+ACN.US,D,20190102,000000,131.585,133.737,130.97,133.162,2174522.3923009,0
+ACN.US,D,20190103,000000,131.763,132.18,128.39,128.579,2957557.1782205,0
+ACN.US,D,20190104,000000,130.821,133.877,130.246,133.619,2424551.6123748,0
+ACN.US,D,20190107,000000,133.38,134.848,132.458,134.085,2444843.0500465,0
+ACN.US,D,20190108,000000,136.992,139.045,135.146,137.488,2795578.4837612,0
+ACN.US,D,20190109,000000,137.606,139.412,137.488,138.162,2303220.3065233,0
+ACN.US,D,20190110,000000,137.021,139.342,136.634,139.244,1938767.73998,0
+ACN.US,D,20190111,000000,135.454,139.63,135.454,138.489,2115961.4846238,0
+ACN.US,D,20190114,000000,137.14,137.963,136.525,137.288,1567292.2998024,0
+ACN.US,D,20190115,000000,139.114,139.7,137.358,139.114,1629918.551152,0
+ACN.US,D,20190116,000000,140.929,141.564,139.918,140.077,2826497.4737118,0
+ACN.US,D,20190117,000000,139.452,141.704,139.452,141.237,1915928.0283672,0
+ACN.US,D,20190118,000000,142.06,143.4,141.227,142.497,2608400.3034423,0
+ACN.US,D,20190122,000000,141.594,142.448,140.096,141.109,2059071.8737011,0
+ACN.US,D,20190123,000000,141.922,142.963,139.64,140.593,2100435.9643546,0
+ACN.US,D,20190124,000000,140.959,142.368,140.821,142.21,2056118.3758183,0
+ACN.US,D,20190125,000000,143.569,144.194,142.993,143.836,1840003.9804073,0
+ACN.US,D,20190128,000000,142.755,144.214,142.259,144.214,2160692.3612598,0
+ACN.US,D,20190129,000000,143.996,144.372,143.123,143.996,2072775.9022726,0
+ACN.US,D,20190130,000000,144.472,146.336,143.826,145.94,1773068.4446043,0
+ACN.US,D,20190131,000000,145.384,146.733,145.007,145.433,2233669.9674753,0
+ACN.US,D,20190201,000000,146.098,147.021,145.543,146.574,2066650.1662205,0
+ACN.US,D,20190204,000000,146.832,148.34,146.078,148.261,1759042.8577309,0
+ACN.US,D,20190205,000000,148.44,149.084,148.261,148.995,2096473.4386971,0
+ACN.US,D,20190206,000000,148.836,149.689,148.578,148.846,1451830.6929853,0
+ACN.US,D,20190207,000000,147.617,147.765,146.039,146.991,2227677.2900308,0
+ACN.US,D,20190208,000000,145.999,147.715,145.87,147.378,2428370.9992271,0
+ACN.US,D,20190211,000000,147.765,148.976,146.842,147.11,1489232.2579813,0
+ACN.US,D,20190212,000000,147.795,148.718,147.407,148.33,1965107.2961827,0
+ACN.US,D,20190213,000000,148.688,150.185,148.548,149.689,2061064.7287569,0
+ACN.US,D,20190214,000000,149.382,150.463,148.43,149.511,1639613.6851573,0
+ACN.US,D,20190215,000000,150.672,150.9,149.879,150.8,2528891.7372331,0
+ACN.US,D,20190219,000000,150.245,151.614,149.839,151.048,1748951.5719617,0
+ACN.US,D,20190220,000000,151.326,151.634,150.077,151.257,2050634.7483502,0
+ACN.US,D,20190221,000000,151.138,151.584,150.503,151.098,1938155.8719886,0
+ACN.US,D,20190222,000000,151.693,153.26,151.505,152.973,1773008.9714388,0
+ACN.US,D,20190225,000000,153.489,153.826,153.003,153.122,1444335.0580858,0
+ACN.US,D,20190226,000000,153.082,153.916,152.527,152.824,1611350.8272617,0
+ACN.US,D,20190227,000000,152.349,152.755,151.644,152.139,1621968.2993429,0
+ACN.US,D,20190228,000000,152.398,153.43,151.902,152.864,2129830.8284353,0
+ACN.US,D,20190301,000000,154.401,156.177,154.084,155.512,2351901.6125798,0
+ACN.US,D,20190304,000000,156.029,156.197,152.407,154.223,2002126.8216916,0
+ACN.US,D,20190305,000000,154.372,155.235,153.926,155.027,1652262.3170452,0
+ACN.US,D,20190306,000000,155.384,155.384,153.757,153.806,1829981.2399817,0
+ACN.US,D,20190307,000000,153.638,153.866,152.289,153.28,1747327.6521361,0
+ACN.US,D,20190308,000000,152.497,153.251,152.011,153.142,1539440.7139669,0
+ACN.US,D,20190311,000000,153.896,155.394,153.42,155.265,1309639.4263201,0
+ACN.US,D,20190312,000000,155.78,157.071,155.066,155.314,2482354.4891959,0
+ACN.US,D,20190313,000000,156.237,156.555,155.017,155.424,2212062.0560034,0
+ACN.US,D,20190314,000000,155.751,156.207,155.424,156.098,2396729.2591121,0
+ACN.US,D,20190315,000000,156.267,158.211,156.177,157.606,3945712.8961013,0
+ACN.US,D,20190318,000000,157.944,158.568,156.405,157.646,1680946.5271985,0
+ACN.US,D,20190319,000000,158.271,158.757,156.793,157.428,2058350.1315563,0
+ACN.US,D,20190320,000000,157.616,158.41,156.088,157.497,2247567.53584,0
+ACN.US,D,20190321,000000,156.445,159.997,156.445,159.352,1759352.3197957,0
+ACN.US,D,20190322,000000,158.915,159.531,156.376,156.505,1692036.760545,0
+ACN.US,D,20190325,000000,156.247,156.733,155.324,156.346,1868649.8858099,0
+ACN.US,D,20190326,000000,157.686,158.727,157.189,158.122,1876987.217205,0
+ACN.US,D,20190327,000000,158.172,158.915,156.633,157.676,2508757.5506432,0
+ACN.US,D,20190328,000000,161.882,168.111,161.485,165.859,5699949.5156395,0
+ACN.US,D,20190329,000000,166.029,167.636,165.691,166.703,2927742.9779217,0
+ACN.US,D,20190401,000000,166.217,167.199,165.553,167,3144083.1697578,0
+ACN.US,D,20190402,000000,166.524,167.229,165.344,166.098,2030879.5771883,0
+ACN.US,D,20190403,000000,166.594,168.023,166.197,167.834,2620317.112988,0
+ACN.US,D,20190404,000000,167.834,168.073,166.554,167.814,2396825.0209889,0
+ACN.US,D,20190405,000000,168.073,168.985,167.705,168.727,1965360.3091413,0
+ACN.US,D,20190408,000000,168.261,169.61,168.003,169.461,1450104.9631644,0
+ACN.US,D,20190409,000000,168.34,169.024,167.923,168.32,1915206.2862225,0
+ACN.US,D,20190410,000000,168.836,169.758,168.181,169.024,1657177.4213715,0
+ACN.US,D,20190411,000000,169.203,170.443,168.935,170.343,1483998.6194125,0
+ACN.US,D,20190412,000000,170.463,171.276,169.798,170.592,2788934.6255549,0
+ACN.US,D,20190415,000000,170.393,171.554,169.937,171.217,1696109.1603559,0
+ACN.US,D,20190416,000000,171.703,171.802,170.255,170.989,1694499.3528069,0
+ACN.US,D,20190417,000000,171.494,171.902,170.84,170.889,1714609.3469227,0
+ACN.US,D,20190418,000000,170.671,170.929,169.412,170.572,1381866.057818,0
+ACN.US,D,20190422,000000,169.272,170.245,169.044,170.066,1459538.0120333,0
+ACN.US,D,20190423,000000,170.195,172.447,169.947,172.377,1869667.9857627,0
+ACN.US,D,20190424,000000,172.725,173.231,172.169,172.685,1533286.7533616,0
+ACN.US,D,20190425,000000,172.477,172.477,170.572,171.852,1084133.3108501,0
+ACN.US,D,20190426,000000,172.02,172.725,171.018,172.705,1057870.3641488,0
+ACN.US,D,20190429,000000,172.655,173.538,172.527,173.052,1164256.7691101,0
+ACN.US,D,20190430,000000,173.399,174.61,173.013,174.451,1608183.6291909,0
+ACN.US,D,20190501,000000,174.957,175.105,173.121,173.131,1300989.6088009,0
+ACN.US,D,20190502,000000,172.863,174.124,170.463,171.306,1978975.6319745,0
+ACN.US,D,20190503,000000,169.054,169.957,168.558,169.004,2806451.9928604,0
+ACN.US,D,20190506,000000,165.999,168.906,165.116,168.311,1707007.8699489,0
+ACN.US,D,20190507,000000,167.05,167.278,164.6,166.108,2417304.9583548,0
+ACN.US,D,20190508,000000,166.227,167.378,165.384,165.989,2078410.7327041,0
+ACN.US,D,20190509,000000,164.362,166.713,163.677,166.594,2141130.7298909,0
+ACN.US,D,20190510,000000,165.899,167.11,162.993,166.435,2240426.7238943,0
+ACN.US,D,20190513,000000,163.677,164.263,162.686,163.311,1941210.1718468,0
+ACN.US,D,20190514,000000,164.173,166.902,164.173,165.791,2283942.9367252,0
+ACN.US,D,20190515,000000,164.471,168.221,164.441,167.516,2157950.5475257,0
+ACN.US,D,20190516,000000,168.32,171.654,168.191,170.165,2337261.1336555,0
+ACN.US,D,20190517,000000,168.439,171.118,168.439,170.314,1624146.6300338,0
+ACN.US,D,20190520,000000,169.004,171.386,168.489,170.503,1639833.4334639,0
+ACN.US,D,20190521,000000,171.524,171.902,170.761,171.484,1282571.0718343,0
+ACN.US,D,20190522,000000,171.237,173.201,171.118,172.288,1269385.1654169,0
+ACN.US,D,20190523,000000,170.879,170.879,168.489,170.255,1309159.6089167,0
+ACN.US,D,20190524,000000,171.474,172.229,170.592,170.761,1348750.5928209,0
+ACN.US,D,20190528,000000,171.177,172.01,169.798,170.373,2446573.8199661,0
+ACN.US,D,20190529,000000,169.65,170.651,168.647,169.62,1620677.0260365,0
+ACN.US,D,20190530,000000,169.669,171.376,169.669,170.761,1097272.8483589,0
+ACN.US,D,20190531,000000,169.49,170.582,168.529,170.066,1884392.1303266,0
+ACN.US,D,20190603,000000,169.868,170.343,166.376,167.288,1858209.8252055,0
+ACN.US,D,20190604,000000,169.292,170.017,167.873,169.967,2376641.441431,0
+ACN.US,D,20190605,000000,171.336,172.249,170.373,171.474,1562469.9332937,0
+ACN.US,D,20190606,000000,171.902,172.843,171.246,172.298,1819618.7968984,0
+ACN.US,D,20190607,000000,173.449,175.939,173.102,174.689,2058574.9199617,0
+ACN.US,D,20190610,000000,176.018,176.931,175.463,176.128,1596841.3909057,0
+ACN.US,D,20190611,000000,177.407,178.27,174.838,175.125,1490427.769411,0
+ACN.US,D,20190612,000000,175.363,176.743,174.977,176.266,1468210.0059871,0
+ACN.US,D,20190613,000000,177.507,177.735,175.949,176.624,1386065.4681181,0
+ACN.US,D,20190614,000000,176.336,177.477,175.86,176.643,1952666.3163643,0
+ACN.US,D,20190617,000000,176.673,176.991,175.513,175.622,1233381.7238212,0
+ACN.US,D,20190618,000000,176.663,177.317,175.978,176.178,2065524.2081539,0
+ACN.US,D,20190619,000000,176.406,177.04,175.255,175.671,2118891.7980522,0
+ACN.US,D,20190620,000000,176.465,178.548,176.168,178.122,2221981.9784141,0
+ACN.US,D,20190621,000000,178.687,178.876,176.852,177.219,3462405.728245,0
+ACN.US,D,20190624,000000,177.705,178.736,177.239,177.745,1783411.7353122,0
+ACN.US,D,20190625,000000,178.122,178.25,176.168,176.574,1951367.9869197,0
+ACN.US,D,20190626,000000,177.289,177.566,175.066,175.066,2508151.7307703,0
+ACN.US,D,20190627,000000,170.751,174.877,169.987,174.769,3596504.6123156,0
+ACN.US,D,20190628,000000,175.939,177.159,174.649,176.445,3076346.2582495,0
+ACN.US,D,20190701,000000,176.504,178.548,176.118,178.458,2518065.6050625,0
+ACN.US,D,20190702,000000,178.498,180.254,177.864,180.115,2223593.8020026,0
+ACN.US,D,20190703,000000,180.82,182.367,179.629,182.367,1159101.7560821,0
+ACN.US,D,20190705,000000,181.375,183.102,179.769,182.784,2210744.5741834,0
+ACN.US,D,20190708,000000,182.457,182.536,181.316,181.733,1965660.6990283,0
+ACN.US,D,20190709,000000,180.562,182.546,180.562,182.486,1814156.3378451,0
+ACN.US,D,20190710,000000,182.904,183.439,182.377,183.072,1659061.4102939,0
+ACN.US,D,20190711,000000,183.835,185.899,183.588,185.899,2012811.8310965,0
+ACN.US,D,20190712,000000,186.227,187.417,185.096,187.397,2156412.3093793,0
+ACN.US,D,20190715,000000,187.407,187.536,186.306,186.525,1326711.2488938,0
+ACN.US,D,20190716,000000,186.375,186.792,184.679,185.492,1528858.5225771,0
+ACN.US,D,20190717,000000,186.068,186.335,184.838,185.086,1631119.1026805,0
+ACN.US,D,20190718,000000,184.976,186.831,184.501,186.048,1636002.9583943,0
+ACN.US,D,20190719,000000,186.058,187.149,185.136,185.204,1657787.2733234,0
+ACN.US,D,20190722,000000,185.671,186.603,185.542,185.671,1141368.6725491,0
+ACN.US,D,20190723,000000,186.525,186.703,184.321,185.691,1164149.919016,0
+ACN.US,D,20190724,000000,185.274,185.78,184.203,185.701,1309828.934034,0
+ACN.US,D,20190725,000000,186.237,186.792,184.976,186.197,1603197.9634818,0
+ACN.US,D,20190726,000000,186.325,188.161,185.81,188.062,1314513.2018364,0
+ACN.US,D,20190729,000000,188.131,188.577,187.387,188.469,1381921.4989046,0
+ACN.US,D,20190730,000000,186.841,188.349,186.553,186.841,1197781.4901277,0
+ACN.US,D,20190731,000000,187.248,187.556,181.921,183.925,1639841.497622,0
+ACN.US,D,20190801,000000,184.629,188.33,184.54,185.404,1923667.6040474,0
+ACN.US,D,20190802,000000,185.701,185.701,181.921,184.331,1919528.6749327,0
+ACN.US,D,20190805,000000,181.068,182.397,175.939,177.209,2536153.5115494,0
+ACN.US,D,20190806,000000,178.26,181.048,178.112,180.324,2152449.7837218,0
+ACN.US,D,20190807,000000,178.796,180.85,176.088,180.384,2612719.6680933,0
+ACN.US,D,20190808,000000,185.423,185.512,180.87,185.423,1889087.4863461,0
+ACN.US,D,20190809,000000,184.907,184.966,181.643,182.874,1918162.8081644,0
+ACN.US,D,20190812,000000,182.874,183.24,180.81,181.455,1652519.3620828,0
+ACN.US,D,20190813,000000,180.274,184.341,180.274,184.203,2240514.4216129,0
+ACN.US,D,20190814,000000,181.821,182.784,178.4,178.558,2425659.4260857,0
+ACN.US,D,20190815,000000,178.915,181.663,178.29,181.048,2023641.995346,0
+ACN.US,D,20190816,000000,182.516,184.947,181.891,184.53,2645950.0473424,0
+ACN.US,D,20190819,000000,186.227,187.466,185.75,186.405,1980147.9589497,0
+ACN.US,D,20190820,000000,186.335,187.169,184.431,185.442,1490555.7879199,0
+ACN.US,D,20190821,000000,186.881,187.982,186.296,186.921,1093970.5756409,0
+ACN.US,D,20190822,000000,187.626,188.102,185.512,187.516,1215556.9104904,0
+ACN.US,D,20190823,000000,186.227,189.014,182.942,184.153,2398294.713792,0
+ACN.US,D,20190826,000000,185.572,186.673,184.768,186.673,1719920.6030127,0
+ACN.US,D,20190827,000000,187.208,188.518,186.445,188.28,1709636.7854704,0
+ACN.US,D,20190828,000000,188.022,188.627,185.8,187.982,1388729.664331,0
+ACN.US,D,20190829,000000,189.083,190.909,188.548,189.798,1564656.3281427,0
+ACN.US,D,20190830,000000,190.999,191.653,187.913,189.252,2279201.2117969,0
+ACN.US,D,20190903,000000,187.536,188.845,186.643,186.941,1776399.9498952,0
+ACN.US,D,20190904,000000,188.915,189.441,188.489,188.805,1309592.0493916,0
+ACN.US,D,20190905,000000,190.809,190.809,189.52,190.512,2320542.1179962,0
+ACN.US,D,20190906,000000,190.999,193.667,190.086,192.07,2286989.1724254,0
+ACN.US,D,20190909,000000,191.921,192.07,184.173,186.058,2830207.9944306,0
+ACN.US,D,20190910,000000,184.302,184.838,179.431,181.128,3802068.0649491,0
+ACN.US,D,20190911,000000,181.455,183.816,180.73,182.764,2544806.3531277,0
+ACN.US,D,20190912,000000,185.929,187.417,183.28,186.723,2222184.5903848,0
+ACN.US,D,20190913,000000,187.189,187.189,185.234,185.85,1667602.3616795,0
+ACN.US,D,20190916,000000,184.669,186.425,184.331,185.404,1424079.9091253,0
+ACN.US,D,20190917,000000,184.659,186.981,184.659,186.177,1534978.2105108,0
+ACN.US,D,20190918,000000,185.423,185.81,182.923,185.394,1984908.8362534,0
+ACN.US,D,20190919,000000,185.71,187.318,185.462,185.899,1652962.8907751,0
+ACN.US,D,20190920,000000,186.276,187.417,183.796,184.411,2779673.9480641,0
+ACN.US,D,20190923,000000,183.677,185.214,183.36,184.173,1748520.1395065,0
+ACN.US,D,20190924,000000,185.671,187.06,181.236,181.574,3103770.4437088,0
+ACN.US,D,20190925,000000,182.972,183.35,180.225,182.268,2975572.507285,0
+ACN.US,D,20190926,000000,180.016,184.639,178.846,183.468,3905444.5229216,0
+ACN.US,D,20190927,000000,184.858,184.877,181.811,182.774,2107418.5171988,0
+ACN.US,D,20190930,000000,182.884,184.649,182.804,183.697,2122855.3317295,0
+ACN.US,D,20191001,000000,183.945,184.669,180.89,181.108,2172383.3743803,0
+ACN.US,D,20191002,000000,179.857,180.165,174.669,176.524,3084391.2639156,0
+ACN.US,D,20191003,000000,176.981,177.725,174.629,177.457,2330571.9145602,0
+ACN.US,D,20191004,000000,178.4,181.276,177.735,181.118,1657133.0685023,0
+ACN.US,D,20191007,000000,179.808,180.215,178.38,178.4,1729335.507526,0
+ACN.US,D,20191008,000000,177.07,177.377,173.796,173.994,2391294.0165922,0
+ACN.US,D,20191009,000000,175.522,176.951,174.977,176.028,1880105.0223078,0
+ACN.US,D,20191010,000000,175.562,176.544,174.391,175.562,2246904.258841,0
+ACN.US,D,20191011,000000,177.367,179.253,176.415,176.643,2497565.5073015,0
+ACN.US,D,20191014,000000,176.643,177.943,175.929,177.159,1413946.2865265,0
+ACN.US,D,20191015,000000,177.407,178.945,177.209,178.588,1536041.6713525,0
+ACN.US,D,20191016,000000,177.04,179.322,176.624,178.935,2007512.6712435,0
+ACN.US,D,20191017,000000,179.302,179.649,177.595,178.43,1554970.2663151,0
+ACN.US,D,20191018,000000,179.312,180.443,178.975,179.421,3020222.7423406,0
+ACN.US,D,20191021,000000,179.292,179.857,177.804,179.669,1405449.6880101,0
+ACN.US,D,20191022,000000,179.599,180.433,174.887,175.255,1849614.4407531,0
+ACN.US,D,20191023,000000,174.927,177.289,174.52,176.534,2373541.7806838,0
+ACN.US,D,20191024,000000,177.487,179.351,177.099,177.437,2103696.9082627,0
+ACN.US,D,20191025,000000,177.119,177.279,175.542,175.582,1448490.1155166,0
+ACN.US,D,20191028,000000,176.862,178.32,175.095,175.403,1910862.7290975,0
+ACN.US,D,20191029,000000,175.085,178.151,174.907,177.249,1620269.7860555,0
+ACN.US,D,20191030,000000,177.586,179.381,176.752,178.945,1296303.3249592,0
+ACN.US,D,20191031,000000,178.548,180.384,176.802,177.844,1641986.563661,0
+ACN.US,D,20191101,000000,179.054,180.652,178.498,180.532,1566196.5823286,0
+ACN.US,D,20191104,000000,180.81,181.435,179.719,180.125,1206112.7734043,0
+ACN.US,D,20191105,000000,180.324,180.324,177.903,179.223,1602130.4705611,0
+ACN.US,D,20191106,000000,179.332,181.524,179.253,181.495,1722660.4007073,0
+ACN.US,D,20191107,000000,181.564,182.417,180.968,181.356,1748307.4473382,0
+ACN.US,D,20191108,000000,180.958,181.941,180.572,181.931,1337072.6839572,0
+ACN.US,D,20191111,000000,181.058,182.675,180.85,182.278,1216776.6143943,0
+ACN.US,D,20191112,000000,182.387,183.816,182.099,183.598,1587789.3735042,0
+ACN.US,D,20191113,000000,183.32,186.802,182.705,186.544,2004744.6489958,0
+ACN.US,D,20191114,000000,186.058,188.369,185.889,188.221,1744273.352278,0
+ACN.US,D,20191115,000000,187.893,189.48,187.804,188.757,2529674.9685828,0
+ACN.US,D,20191118,000000,189.361,190.809,188.707,189.916,1627601.1137349,0
+ACN.US,D,20191119,000000,190.096,190.611,189.322,190.234,1399417.6977952,0
+ACN.US,D,20191120,000000,190.591,191.593,188.717,189.629,1540345.915707,0
+ACN.US,D,20191121,000000,189.351,189.838,188.121,188.727,1269283.3554216,0
+ACN.US,D,20191122,000000,189.946,190.304,187.129,188.607,1165552.0744954,0
+ACN.US,D,20191125,000000,189.56,190.274,189.332,190.254,2035106.2040217,0
+ACN.US,D,20191126,000000,190.254,192.784,189.688,192.704,2424490.1231697,0
+ACN.US,D,20191127,000000,192.338,193.121,191.047,193.012,1256433.1195827,0
+ACN.US,D,20191129,000000,193.002,193.399,191.822,192.933,782587.2251484,0
+ACN.US,D,20191202,000000,193.191,193.429,189.946,191.435,1316120.9933459,0
+ACN.US,D,20191203,000000,189.46,191.137,188.429,190.611,1605569.8339657,0
+ACN.US,D,20191204,000000,191.593,192.188,191.087,191.425,1273952.5029276,0
+ACN.US,D,20191205,000000,191.822,191.842,190.741,191.683,1894040.8954231,0
+ACN.US,D,20191206,000000,193.241,194.53,192.288,194.272,1403116.1222768,0
+ACN.US,D,20191209,000000,193.508,194.59,193.191,193.766,2086372.0727304,0
+ACN.US,D,20191210,000000,193.766,193.984,192.655,193.617,1463209.2199817,0
+ACN.US,D,20191211,000000,193.865,194.342,192.14,194.024,1740891.4459994,0
+ACN.US,D,20191212,000000,193.895,196.067,193.002,195.571,2014999.2339652,0
+ACN.US,D,20191213,000000,194.758,198.25,194.718,198.201,1718579.9367383,0
+ACN.US,D,20191216,000000,198.637,200.145,196.584,196.614,2817700.4853083,0
+ACN.US,D,20191217,000000,197.109,197.318,194.659,195.076,2478781.0591637,0
+ACN.US,D,20191218,000000,195.274,197.744,195.185,197.357,3131871.010424,0
+ACN.US,D,20191219,000000,193.796,199.798,193.796,199.798,4112394.0027184,0
+ACN.US,D,20191220,000000,202.487,204.529,200.502,202.477,4325745.4159806,0
+ACN.US,D,20191223,000000,202.337,202.655,200.313,202.209,2315617.9414922,0
+ACN.US,D,20191224,000000,202.089,203.002,201.94,202.952,1041087.8432448,0
+ACN.US,D,20191226,000000,202.952,203.448,202.625,203.379,1105022.5042367,0
+ACN.US,D,20191227,000000,203.776,203.944,202.952,203.548,1347290.9802154,0
+ACN.US,D,20191230,000000,203.568,203.568,200.482,202.02,1245004.1915984,0
+ACN.US,D,20191231,000000,201.384,202.427,200.869,201.95,1430119.9634983,0
+ACN.US,D,20200102,000000,202.238,203.25,200.293,201.554,2316747.9316377,0
+ACN.US,D,20200103,000000,199.996,202,198.518,201.216,1878937.7354313,0
+ACN.US,D,20200106,000000,199.768,200.273,198.329,199.927,2962619.4534311,0
+ACN.US,D,20200107,000000,194.897,197.833,194.887,195.581,3231080.3147284,0
+ACN.US,D,20200108,000000,195.651,197.05,195.205,195.979,2368373.6633991,0
+ACN.US,D,20200109,000000,197.1,198.796,196.772,197.725,3034742.2588942,0
+ACN.US,D,20200110,000000,198.449,199.807,198.25,199.162,1640171.1200819,0
+ACN.US,D,20200113,000000,198.994,201.246,198.994,201.018,2296930.2632509,0
+ACN.US,D,20200114,000000,200.978,202.377,198.548,199.232,2605727.0350516,0
+ACN.US,D,20200115,000000,200.283,200.681,199.034,199.56,2062711.8330369,0
+ACN.US,D,20200116,000000,200.393,201.316,200.185,201.206,2795600.6601959,0
+ACN.US,D,20200117,000000,202.189,202.813,200.591,201.414,2684347.5358566,0
+ACN.US,D,20200121,000000,199.798,202.347,199.302,201.366,2790979.8976382,0
+ACN.US,D,20200122,000000,202.387,203.994,201.564,201.613,1946017.4180592,0
+ACN.US,D,20200123,000000,201.603,202.962,201.098,202.833,2460007.6992434,0
+ACN.US,D,20200124,000000,203.151,203.736,200.323,200.81,2439640.66009,0
+ACN.US,D,20200127,000000,197.555,200.125,197.238,198.865,1434705.4453646,0
+ACN.US,D,20200128,000000,200.155,203.111,199.55,202.427,1880115.1025053,0
+ACN.US,D,20200129,000000,202.833,203.359,200.075,200.245,1549223.5456909,0
+ACN.US,D,20200130,000000,199.798,201.156,197.575,200.611,1640638.8412483,0
+ACN.US,D,20200131,000000,200.74,201.822,196.415,197.585,1862887.0368696,0
+ACN.US,D,20200203,000000,197.715,200.661,197.625,200.085,2436362.5798461,0
+ACN.US,D,20200204,000000,202.189,205.83,201.931,204.619,2329653.6085633,0
+ACN.US,D,20200205,000000,205.928,206.494,202.585,204.341,2183891.9359252,0
+ACN.US,D,20200206,000000,205.065,206.415,204.411,206.196,1673739.1859491,0
+ACN.US,D,20200207,000000,205.383,205.432,203.24,203.726,1503651.9805791,0
+ACN.US,D,20200210,000000,202.377,205.035,202.377,204.639,1476506.0085722,0
+ACN.US,D,20200211,000000,205.423,206.018,203.895,204.262,1372049.9614421,0
+ACN.US,D,20200212,000000,204.321,204.937,203.686,204.113,1870894.7458047,0
+ACN.US,D,20200213,000000,202.059,205.581,201.554,204.5,1787702.8754101,0
+ACN.US,D,20200214,000000,205.274,205.581,203.498,204.47,2177551.4916652,0
+ACN.US,D,20200218,000000,204.589,206.098,203.349,205.8,1765075.8559655,0
+ACN.US,D,20200219,000000,207.019,208.32,206.405,207.883,1875810.8581507,0
+ACN.US,D,20200220,000000,207.843,208.25,203.756,205.938,1538936.7040893,0
+ACN.US,D,20200221,000000,204.679,205.591,202.665,204.024,2169505.4779794,0
+ACN.US,D,20200224,000000,196.872,200.155,195.889,196.762,2700860.9154859,0
+ACN.US,D,20200225,000000,197.169,197.843,188.567,189.768,2994953.7031178,0
+ACN.US,D,20200226,000000,191.286,193.955,187.556,188.389,2774253.8258405,0
+ACN.US,D,20200227,000000,185.046,187.129,179.431,179.491,3157897.0724828,0
+ACN.US,D,20200228,000000,173.548,176.376,168.776,173.866,6008700.9265512,0
+ACN.US,D,20200302,000000,175.235,182.764,171.396,182.496,4484719.2035497,0
+ACN.US,D,20200303,000000,182.714,184.768,173.896,175.453,3649744.183705,0
+ACN.US,D,20200304,000000,178.886,182.655,177.447,181.821,4025192.2297377,0
+ACN.US,D,20200305,000000,178.211,180.492,174.193,175.78,3685316.1928454,0
+ACN.US,D,20200306,000000,170.85,173.588,167.457,172.11,3411260.8219068,0
+ACN.US,D,20200309,000000,159.243,164.53,154.153,158.012,5309729.9481144,0
+ACN.US,D,20200310,000000,164.719,168.241,159.868,168.073,4517467.7493558,0
+ACN.US,D,20200311,000000,163.013,164.808,156.604,158.955,5388679.0633596,0
+ACN.US,D,20200312,000000,147.319,152.854,141.604,146.872,6603528.3439819,0
+ACN.US,D,20200313,000000,154.649,160.513,147.249,160.314,5964646.431171,0
+ACN.US,D,20200316,000000,142.775,160.314,138.172,146.882,5530575.9882562,0
+ACN.US,D,20200317,000000,148.261,154.689,146.832,151.833,6316100.5829712,0
+ACN.US,D,20200318,000000,145.93,153.856,136.714,145.523,6086530.1318484,0
+ACN.US,D,20200319,000000,145.721,171.177,145.721,152.606,6583099.8156235,0
+ACN.US,D,20200320,000000,151.654,153.538,141.922,144.382,6698857.7802487,0
+ACN.US,D,20200323,000000,142.507,142.507,132.041,138.331,6412383.6059264,0
+ACN.US,D,20200324,000000,146.614,151.753,143.946,151.018,4866066.1811897,0
+ACN.US,D,20200325,000000,150.622,153.747,142.597,146.178,4980937.0884303,0
+ACN.US,D,20200326,000000,147.695,165.225,144.432,164.967,5395195.9110768,0
+ACN.US,D,20200327,000000,158.846,162.993,154.639,156.833,3949428.4569189,0
+ACN.US,D,20200330,000000,158.022,164.035,157.696,163.499,2836855.884716,0
+ACN.US,D,20200331,000000,161.207,163.559,156.118,157.199,3077694.988682,0
+ACN.US,D,20200401,000000,152.676,154.848,146.912,148.926,3087948.5656316,0
+ACN.US,D,20200402,000000,148.301,154.531,147.845,150.473,3147092.1087271,0
+ACN.US,D,20200403,000000,149.819,152.824,142.765,146.506,3912348.4502248,0
+ACN.US,D,20200406,000000,153.072,160.542,151.198,159.878,3209330.272471,0
+ACN.US,D,20200407,000000,164.719,165.116,157.844,158.022,3118727.4408362,0
+ACN.US,D,20200408,000000,160.384,166.257,158.915,165.354,2561534.440965,0
+ACN.US,D,20200409,000000,166.782,173.171,166.088,171.296,3888400.924901,0
+ACN.US,D,20200413,000000,169.63,170.423,163.241,166.137,1992648.4119337,0
+ACN.US,D,20200414,000000,170.413,172.249,169.48,171.474,2986023.6561068,0
+ACN.US,D,20200415,000000,168.568,168.578,163.33,163.885,2589888.0206385,0
+ACN.US,D,20200416,000000,165.621,166.386,162.021,162.428,3155419.3599246,0
+ACN.US,D,20200417,000000,166.852,169.412,166.386,169.342,4920805.6859748,0
+ACN.US,D,20200420,000000,166.922,171.088,166.108,169.004,2597184.0676265,0
+ACN.US,D,20200421,000000,165.215,167.13,160.274,160.781,2803451.1180492,0
+ACN.US,D,20200422,000000,164.471,167.655,163.647,166.644,1986485.3791506,0
+ACN.US,D,20200423,000000,167.675,169.56,166.475,167.229,3130742.0282981,0
+ACN.US,D,20200424,000000,170.601,170.601,166.902,169.699,2193125.3968827,0
+ACN.US,D,20200427,000000,170.443,174.61,170.413,173.538,2541287.3561624,0
+ACN.US,D,20200428,000000,176.088,177.249,171.098,172.507,2233500.6201565,0
+ACN.US,D,20200429,000000,176.306,181.981,175.74,181.405,3058027.5152387,0
+ACN.US,D,20200430,000000,179.431,180.364,178.142,179.094,2833944.723663,0
+ACN.US,D,20200501,000000,175.75,176.981,173.37,174.173,2134287.283773,0
+ACN.US,D,20200504,000000,172.14,174.709,171.068,173.618,1768610.981247,0
+ACN.US,D,20200505,000000,176.088,177.854,175.057,175.661,1676994.0817385,0
+ACN.US,D,20200506,000000,176.108,176.494,173.161,174.451,1525034.0956259,0
+ACN.US,D,20200507,000000,176.981,181.276,176.494,180.978,2373329.0885155,0
+ACN.US,D,20200508,000000,182.784,183.617,181.514,182.357,1839648.1494338,0
+ACN.US,D,20200511,000000,180.374,183.3,179.193,181.574,2082180.7265884,0
+ACN.US,D,20200512,000000,181.663,183.756,179.579,179.609,1977220.6695807,0
+ACN.US,D,20200513,000000,178.925,179.054,172.883,175.057,2429098.7894904,0
+ACN.US,D,20200514,000000,172.833,174.094,169.194,174.074,2867490.6130956,0
+ACN.US,D,20200515,000000,172.517,177.923,171.991,177.844,3753421.0315644,0
+ACN.US,D,20200518,000000,182.794,187.764,181.921,186.425,2331280.5524481,0
+ACN.US,D,20200519,000000,186.177,188.121,183.687,183.855,1844695.3043479,0
+ACN.US,D,20200520,000000,186.177,189.242,185.909,188.767,2372719.2365637,0
+ACN.US,D,20200521,000000,188.3,189.093,186.375,187.149,1419596.2372543,0
+ACN.US,D,20200522,000000,187.714,188.489,184.858,187.358,1362281.2419947,0
+ACN.US,D,20200526,000000,192.873,193.409,189.59,189.946,2490528.5213906,0
+ACN.US,D,20200527,000000,191.862,193.379,189.768,193.359,2068418.232871,0
+ACN.US,D,20200528,000000,193.429,197.476,193.429,195.036,2358097.9100147,0
+ACN.US,D,20200529,000000,194.877,195.76,192.158,194.986,2621502.5442202,0
+ACN.US,D,20200601,000000,194.907,197.06,193.299,196.702,1582762.3789851,0
+ACN.US,D,20200602,000000,197.397,199.024,195.691,199.014,2005077.295515,0
+ACN.US,D,20200603,000000,197.715,201.008,197.605,200.463,1659943.4275797,0
+ACN.US,D,20200604,000000,199.322,200.968,195.681,196.434,2534807.8051762,0
+ACN.US,D,20200605,000000,199.222,202.823,198.061,201.633,2624301.8150803,0
+ACN.US,D,20200608,000000,200.691,204.381,200.215,204.351,1682371.8671324,0
+ACN.US,D,20200609,000000,202.515,202.893,198.746,200.522,2346907.8827126,0
+ACN.US,D,20200610,000000,200.443,203.914,199.133,202.555,2147756.4437417,0
+ACN.US,D,20200611,000000,198.766,199.182,189.441,189.51,4184085.3757264,0
+ACN.US,D,20200612,000000,194.5,195.78,190.829,194.956,2678107.893572,0
+ACN.US,D,20200615,000000,190.036,194.153,188.429,193.221,2390029.9598192,0
+ACN.US,D,20200616,000000,196.682,200.095,195.473,197.695,2227125.9032247,0
+ACN.US,D,20200617,000000,199.262,199.56,196.96,198.449,1648939.8839322,0
+ACN.US,D,20200618,000000,195.095,196.494,192.744,196.266,2303628.554524,0
+ACN.US,D,20200619,000000,200.72,201.434,194.897,194.917,3835868.9833798,0
+ACN.US,D,20200622,000000,194.212,197.377,192.913,195.949,2537856.0569159,0
+ACN.US,D,20200623,000000,198.617,202.793,198.617,200.581,2278887.7176531,0
+ACN.US,D,20200624,000000,198.756,200.581,193.915,195.205,2847223.367898,0
+ACN.US,D,20200625,000000,205.998,210.74,204.549,210.204,4849482.2401775,0
+ACN.US,D,20200626,000000,209.669,209.817,204.143,205.472,3462528.7066552,0
+ACN.US,D,20200629,000000,203.25,206.385,203.25,205.72,2324235.5023792,0
+ACN.US,D,20200630,000000,205.373,208.538,205.155,207.674,3242890.27418,0
+ACN.US,D,20200701,000000,207.466,209.787,206.871,207.555,2196906.4789843,0
+ACN.US,D,20200702,000000,209.461,211.266,207.833,208.617,2074387.7258612,0
+ACN.US,D,20200706,000000,210.62,212.446,209.203,210.412,2000288.1936582,0
+ACN.US,D,20200707,000000,209.213,212.654,209.014,209.222,1844432.2111918,0
+ACN.US,D,20200708,000000,210.334,211.941,209.232,211.693,1810162.563575,0
+ACN.US,D,20200709,000000,211.285,213.359,209.123,212.099,1816400.1898202,0
+ACN.US,D,20200710,000000,211.791,213.617,210.522,213.032,1420300.8430631,0
+ACN.US,D,20200713,000000,214.063,214.579,208.14,208.637,2161132.8658928,0
+ACN.US,D,20200714,000000,207.744,212.159,206.504,211.95,1807202.0095542,0
+ACN.US,D,20200715,000000,213.557,216.216,212.049,213.319,2259895.6174457,0
+ACN.US,D,20200716,000000,213.339,214.173,212.178,212.694,1450974.8842132,0
+ACN.US,D,20200717,000000,213.25,216.107,211.891,215.432,2132220.8432749,0
+ACN.US,D,20200720,000000,215.492,217.556,213.667,216.891,1413217.4882435,0
+ACN.US,D,20200721,000000,218.299,219.123,215.919,216.216,1592848.6246554,0
+ACN.US,D,20200722,000000,216.216,218.151,215.919,217.664,1532958.1389214,0
+ACN.US,D,20200723,000000,217.526,218.905,214.886,215.779,1488519.5880145,0
+ACN.US,D,20200724,000000,213.765,216.633,213.765,214.946,1588840.7381089,0
+ACN.US,D,20200727,000000,215.006,217.932,214.341,216.781,1569178.3047643,0
+ACN.US,D,20200728,000000,216.503,218.171,215.392,215.66,1465205.099097,0
+ACN.US,D,20200729,000000,215.472,218.795,215.422,217.793,1518646.2744373,0
+ACN.US,D,20200730,000000,214.331,217.436,213.339,217.426,1451105.9267813,0
+ACN.US,D,20200731,000000,217.337,218.349,214.42,218.19,1540663.4419299,0
+ACN.US,D,20200803,000000,218.399,221.315,217.873,220.521,1680991.8880875,0
+ACN.US,D,20200804,000000,219.658,221.107,218.934,220.491,1298505.8481242,0
+ACN.US,D,20200805,000000,221.265,222.684,220.799,221.99,1190302.9915641,0
+ACN.US,D,20200806,000000,221.007,224.212,221.007,224.132,1357832.8508151,0
+ACN.US,D,20200807,000000,222.535,225.065,222.01,224.767,1313917.4621611,0
+ACN.US,D,20200810,000000,222.962,224.49,222.793,223.587,1355467.0284497,0
+ACN.US,D,20200811,000000,223.825,225.69,221.474,221.86,1810220.0207011,0
+ACN.US,D,20200812,000000,223.547,224.549,222.535,223.021,1558526.5600114,0
+ACN.US,D,20200813,000000,222.863,225.561,222.218,224.926,1798460.4622372,0
+ACN.US,D,20200814,000000,223.815,225.125,222.694,223.497,1164585.3835503,0
+ACN.US,D,20200817,000000,224.668,226.93,224.222,225.799,1437556.1252323,0
+ACN.US,D,20200818,000000,226.524,228.041,225.759,227.377,1520358.9000014,0
+ACN.US,D,20200819,000000,226.96,229.579,226.96,227.743,1721978.9793527,0
+ACN.US,D,20200820,000000,227.089,230.015,226.742,229.688,1317916.2765299,0
+ACN.US,D,20200821,000000,229.927,231.315,228.111,230.531,2035737.2243884,0
+ACN.US,D,20200824,000000,231.076,232.347,228.934,230.789,1332279.5500213,0
+ACN.US,D,20200825,000000,230.948,231.722,229.777,231.226,1547085.5357902,0
+ACN.US,D,20200826,000000,231.672,234.192,231.126,233.398,2392287.9240708,0
+ACN.US,D,20200827,000000,235.253,235.65,232.962,233.815,1334406.4717048,0
+ACN.US,D,20200828,000000,234.877,236.087,233.21,235.868,1248819.5463718,0
+ACN.US,D,20200831,000000,236.156,236.394,232.089,232.902,2061553.6183382,0
+ACN.US,D,20200901,000000,231.504,232.982,230.253,232.982,1972329.7577286,0
+ACN.US,D,20200902,000000,234.817,240.561,233.785,239.936,1754247.7077554,0
+ACN.US,D,20200903,000000,237.922,238.924,230.194,231.969,2421574.9300377,0
+ACN.US,D,20200904,000000,233.13,233.815,225.095,229.152,2005176.081451,0
+ACN.US,D,20200908,000000,224.292,229.083,223.864,225.829,2432502.8722036,0
+ACN.US,D,20200909,000000,229.867,234.291,227.922,231.9,1720656.457434,0
+ACN.US,D,20200910,000000,233.944,236.841,225.293,226.811,2085206.8018934,0
+ACN.US,D,20200911,000000,229.509,230.799,226.424,227.883,1340330.6038059,0
+ACN.US,D,20200914,000000,230.64,233.934,229.877,231.821,1623985.3468731,0
+ACN.US,D,20200915,000000,233.318,235.68,231.989,233.16,1336623.1071465,0
+ACN.US,D,20200916,000000,234.391,237.724,232.159,232.407,1855129.3168338,0
+ACN.US,D,20200917,000000,230.442,232.079,227.029,229.887,2062948.7176794,0
+ACN.US,D,20200918,000000,227.733,231.414,226.602,229.261,3787429.6020646,0
+ACN.US,D,20200921,000000,226.017,227.129,223.289,227.059,2375558.828214,0
+ACN.US,D,20200922,000000,227.287,230.135,224.986,229.985,1840104.7823828,0
+ACN.US,D,20200923,000000,231.543,232.337,223.617,223.894,2769280.2563685,0
+ACN.US,D,20200924,000000,212.456,213.993,206.921,208.121,4974478.7058589,0
+ACN.US,D,20200925,000000,206.801,208.756,204.262,208.32,3802536.7941354,0
+ACN.US,D,20200928,000000,212.674,217.337,211.891,216.245,2665810.0525589,0
+ACN.US,D,20200929,000000,216.831,218.567,215.789,217.526,2667188.0155643,0
+ACN.US,D,20200930,000000,218.667,221.593,218.031,219.361,2318087.5898923,0
+ACN.US,D,20201001,000000,220.7,222.525,217.476,218.577,1987011.5654627,0
+ACN.US,D,20201002,000000,215.542,218.319,214.867,215.879,1994518.2885796,0
+ACN.US,D,20201005,000000,217.784,218.339,215.532,216.95,1489661.674397,0
+ACN.US,D,20201006,000000,217.05,218.667,213.647,213.905,2355300.6551942,0
+ACN.US,D,20201007,000000,215.392,218.041,213.607,216.91,2066305.4234642,0
+ACN.US,D,20201008,000000,219.41,220.154,217.416,218.994,1436506.776667,0
+ACN.US,D,20201009,000000,220.105,223.249,220.045,222.863,1346821.2430096,0
+ACN.US,D,20201012,000000,223.835,225.859,221.762,224.708,1564170.4626207,0
+ACN.US,D,20201013,000000,224.827,225.988,222.981,223.527,1676773.3254121,0
+ACN.US,D,20201014,000000,223.051,225.988,222.496,223.577,1481629.7729878,0
+ACN.US,D,20201015,000000,219.837,224.787,219.51,222.942,1306738.3454648,0
+ACN.US,D,20201016,000000,223.19,226.027,222.853,224.192,1843466.5282663,0
+ACN.US,D,20201019,000000,224.36,227.307,219.966,220.472,1954332.5730197,0
+ACN.US,D,20201020,000000,220.929,226.364,220.681,224.52,1830522.5465902,0
+ACN.US,D,20201021,000000,224.044,228.388,223.21,227.158,1746335.7606971,0
+ACN.US,D,20201022,000000,227.158,228.716,222.03,222.317,1704758.9778751,0
+ACN.US,D,20201023,000000,221.88,223.944,221.147,223.845,1218718.0604427,0
+ACN.US,D,20201026,000000,219.608,222.168,212.784,213.647,2218710.9543085,0
+ACN.US,D,20201027,000000,214.996,217.318,214.589,215.026,1608877.1467824,0
+ACN.US,D,20201028,000000,211.275,212.367,207.496,208.468,2475408.2250629,0
+ACN.US,D,20201029,000000,210.026,212.962,207.049,210.918,1538360.1167893,0
+ACN.US,D,20201030,000000,209.797,212.248,208.18,211.375,2024291.1600684,0
+ACN.US,D,20201102,000000,213.587,217.476,212.754,214.569,2141777.8785737,0
+ACN.US,D,20201103,000000,216.335,221.95,215.779,219.956,1584449.8040553,0
+ACN.US,D,20201104,000000,219.262,224.995,218.677,222.098,1770116.9627612,0
+ACN.US,D,20201105,000000,227.426,230.105,226.494,228.021,2006008.7057688,0
+ACN.US,D,20201106,000000,229.014,230.948,225.165,230.273,1454655.1643392,0
+ACN.US,D,20201109,000000,233.775,241.682,233.557,234.103,3131953.6680438,0
+ACN.US,D,20201110,000000,232.525,233.498,229.579,232.625,2891766.7528594,0
+ACN.US,D,20201111,000000,234.817,237.862,234.013,236.553,1803193.1149878,0
+ACN.US,D,20201112,000000,235.828,236.891,230.848,232.069,1715925.8207229,0
+ACN.US,D,20201113,000000,233.874,236.226,232.009,235.61,1494317.7176462,0
+ACN.US,D,20201116,000000,237.664,240.402,236.444,238.696,1674214.9712734,0
+ACN.US,D,20201117,000000,237.168,239.221,235.124,237.604,1352577.0358116,0
+ACN.US,D,20201118,000000,237.158,237.604,233.438,233.616,1655421.450958,0
+ACN.US,D,20201119,000000,235.342,237.267,232.605,236.999,1653897.3250882,0
+ACN.US,D,20201120,000000,237.734,239.718,236.077,237.237,1818269.0584462,0
+ACN.US,D,20201123,000000,238.468,240.382,236.374,239.916,1322423.1328552,0
+ACN.US,D,20201124,000000,241.107,243.715,239.618,243.627,1949031.3971272,0
+ACN.US,D,20201125,000000,243.627,244.023,241.989,242.962,1471495.1423693,0
+ACN.US,D,20201127,000000,243.705,244.519,242.178,243.745,911381.90926727,0
+ACN.US,D,20201130,000000,242.694,244.063,240.005,242.724,2505480.4784191,0
+ACN.US,D,20201201,000000,245.094,247.466,243.845,245.829,2133044.3954149,0
+ACN.US,D,20201202,000000,244.321,245.402,241.801,243.289,1714868.4079997,0
+ACN.US,D,20201203,000000,243.627,245.293,242.496,243.557,1592947.4105914,0
+ACN.US,D,20201204,000000,243.845,247,243.675,246.98,1901187.7554873,0
+ACN.US,D,20201207,000000,243.477,244.608,242.029,242.932,2025057.2550823,0
+ACN.US,D,20201208,000000,242.634,244.172,240.908,243.487,1873399.6748963,0
+ACN.US,D,20201209,000000,243.745,244.142,239.281,240.482,2259142.6266887,0
+ACN.US,D,20201210,000000,239.589,241.513,238.388,239.876,1923032.5516017,0
+ACN.US,D,20201211,000000,239.608,240.63,238.319,239.549,1887163.1766335,0
+ACN.US,D,20201214,000000,240.809,243.021,237.347,237.545,2475709.6229697,0
+ACN.US,D,20201215,000000,242.544,242.544,238.805,240.759,2478998.7914309,0
+ACN.US,D,20201216,000000,240.729,241.96,239.936,241.146,2306814.9049701,0
+ACN.US,D,20201217,000000,257.059,264.261,256.582,257.723,4982678.9465672,0
+ACN.US,D,20201218,000000,257.167,260.154,252.019,259.459,6103925.5287634,0
+ACN.US,D,20201221,000000,254.459,256.612,251.166,254.757,2750677.2517867,0
+ACN.US,D,20201222,000000,254.202,254.459,251.76,252.853,1644892.6846152,0
+ACN.US,D,20201223,000000,254.182,255.233,250.769,250.878,1493955.8385541,0
+ACN.US,D,20201224,000000,251.424,253.16,249.747,250.739,541954.76523223,0
+ACN.US,D,20201228,000000,253.11,253.725,251.8,253.061,1084734.0906242,0
+ACN.US,D,20201229,000000,254.231,254.37,250.669,251.186,1093038.1573674,0
+ACN.US,D,20201230,000000,252.068,252.634,250.63,250.967,1018750.1254701,0
+ACN.US,D,20201231,000000,251.027,254.658,250.908,254.549,1360019.2456641,0
+ACN.US,D,20210104,000000,254.34,254.985,247.564,249.916,2570695.3244999,0
+ACN.US,D,20210105,000000,249.866,252.039,248.636,251.344,1856686.7073555,0
+ACN.US,D,20210106,000000,252.595,256.87,250.392,254.092,2602009.4581945,0
+ACN.US,D,20210107,000000,253.716,258.17,253.706,256.483,2122316.0411606,0
+ACN.US,D,20210108,000000,257.088,259.727,254.628,257.435,2063283.3802381,0
+ACN.US,D,20210111,000000,256.116,257.961,253.636,253.706,1790857.9772437,0
+ACN.US,D,20210112,000000,253.487,254.559,249.49,251.81,1947853.0220334,0
+ACN.US,D,20210113,000000,250.769,253.348,250.769,251.384,1913149.9259219,0
+ACN.US,D,20210114,000000,251.542,251.542,248.487,249.34,2304335.1763724,0
+ACN.US,D,20210115,000000,248.001,250.293,247.426,248.031,1958537.0234185,0
+ACN.US,D,20210119,000000,248.775,251.582,248.13,250.164,2300471.4366509,0
+ACN.US,D,20210120,000000,252.267,256.562,251.304,255.868,2128848.0091741,0
+ACN.US,D,20210121,000000,254.687,256.007,251.215,252.217,1662431.2203355,0
+ACN.US,D,20210122,000000,249.708,250.689,247.951,249.122,2096105.5114864,0
+ACN.US,D,20210125,000000,246.265,248.169,243.537,246.443,1965220.1943953,0
+ACN.US,D,20210126,000000,247.574,248.765,245.581,247.386,1376020.5512577,0
+ACN.US,D,20210127,000000,243.14,245.65,238.963,240.65,1874636.5151359,0
+ACN.US,D,20210128,000000,243.715,247.198,242.624,243.815,1834900.3763869,0
+ACN.US,D,20210129,000000,242.724,243.705,236.365,236.553,2551013.7387802,0
+ACN.US,D,20210201,000000,240.65,243.378,238.557,242.088,1595060.2199983,0
+ACN.US,D,20210202,000000,244.46,245.849,243.11,243.229,2056154.6645295,0
+ACN.US,D,20210203,000000,242.674,244.568,241.126,242.852,2526514.8266504,0
+ACN.US,D,20210204,000000,244.033,247.426,241.443,247.406,1740775.5237275,0
+ACN.US,D,20210205,000000,248.457,250.075,246.563,247.922,1531647.7132396,0
+ACN.US,D,20210208,000000,248.289,251.642,248.14,251.602,1542908.3019247,0
+ACN.US,D,20210209,000000,250.63,253.071,249.936,251.96,1577617.4461547,0
+ACN.US,D,20210210,000000,252.297,253.447,250.183,251.245,1460735.5395025,0
+ACN.US,D,20210211,000000,252.277,254.221,251.344,253.229,1314572.675002,0
+ACN.US,D,20210212,000000,251.742,252.853,249.747,251.76,1246824.6752763,0
+ACN.US,D,20210216,000000,251.94,253.735,250.591,251.354,1643128.6500436,0
+ACN.US,D,20210217,000000,250.957,255.808,250.094,253.041,1945381.3575936,0
+ACN.US,D,20210218,000000,249.916,252.376,249.052,251.92,1702045.3886942,0
+ACN.US,D,20210219,000000,252.723,252.763,248.527,248.656,2084639.2867713,0
+ACN.US,D,20210222,000000,247.088,248.537,244.549,247.028,1509476.3187246,0
+ACN.US,D,20210223,000000,245.977,252.207,245.035,250.511,2241000.2871349,0
+ACN.US,D,20210224,000000,247.594,254.697,247.218,253.527,2532448.0309293,0
+ACN.US,D,20210225,000000,253.239,253.368,246.98,248.159,2206641.9337798,0
+ACN.US,D,20210226,000000,249.578,250.173,244.271,245.342,2774363.6999938,0
+ACN.US,D,20210301,000000,248.369,254.042,248.369,252.435,1999005.9925296,0
+ACN.US,D,20210302,000000,252.435,255.323,251.414,253.487,2147417.749104,0
+ACN.US,D,20210303,000000,254.142,254.231,248.417,248.547,2162369.7061324,0
+ACN.US,D,20210304,000000,247.228,248.993,239.727,241.533,2649134.381749,0
+ACN.US,D,20210305,000000,243.715,245.124,239.013,243.983,3309857.0585954,0
+ACN.US,D,20210308,000000,248.954,250.114,243.705,243.865,2920834.0105198,0
+ACN.US,D,20210309,000000,246.92,251.751,246.057,248.735,2791077.6755544,0
+ACN.US,D,20210310,000000,250.611,252.515,248.963,251.444,2092387.9346293,0
+ACN.US,D,20210311,000000,254.231,262.157,254.231,260.471,3039433.5828347,0
+ACN.US,D,20210312,000000,259.102,260.352,256.88,259.072,1870055.0653487,0
+ACN.US,D,20210315,000000,257.842,260.69,257.624,260.362,2347836.2689071,0
+ACN.US,D,20210316,000000,261.304,261.334,257.277,257.673,2235122.5239425,0
+ACN.US,D,20210317,000000,257.683,260.382,255.828,258.398,2686014.8005316,0
+ACN.US,D,20210318,000000,261.304,265.48,258.219,260.977,4182627.7791604,0
+ACN.US,D,20210319,000000,260.451,263.14,255.333,257.931,4561660.3434425,0
+ACN.US,D,20210322,000000,257.327,260.035,256.532,259.32,2347798.9721762,0
+ACN.US,D,20210323,000000,259.608,261.205,258.496,260.134,2209244.6407877,0
+ACN.US,D,20210324,000000,260.025,263.814,259.807,261.602,2209636.7604724,0
+ACN.US,D,20210325,000000,260.283,263.526,259.905,262.654,1753608.6232307,0
+ACN.US,D,20210326,000000,262.535,275.054,262.535,274.538,3243880.1495796,0
+ACN.US,D,20210329,000000,272.048,275.044,271.572,273.347,2453140.0606514,0
+ACN.US,D,20210330,000000,273.586,273.873,270.392,272.376,1803102.3932099,0
+ACN.US,D,20210331,000000,272.326,273.08,269.974,270.124,2429669.3286718,0
+ACN.US,D,20210401,000000,272.445,272.604,269.946,272.168,2354165.6249499,0
+ACN.US,D,20210405,000000,272.822,276.433,272.624,274.886,2690943.0091148,0
+ACN.US,D,20210406,000000,275.183,276.78,273.457,275.381,1827138.624272,0
+ACN.US,D,20210407,000000,275.719,277.336,274.856,276.314,2798345.4979892,0
+ACN.US,D,20210408,000000,277.812,279.012,276.958,278.109,1636906.1440949,0
+ACN.US,D,20210409,000000,278.675,281.432,277.306,281.324,1828378.4885708,0
+ACN.US,D,20210412,000000,279.637,281.701,278.814,281.155,1470161.5322331,0
+ACN.US,D,20210413,000000,280.263,280.689,277.773,278.894,2278566.1593511,0
+ACN.US,D,20210414,000000,278.933,281.304,277.653,278.992,1940769.6672138,0
+ACN.US,D,20210415,000000,280.778,281.671,278.962,279.697,2087447.6298092,0
+ACN.US,D,20210416,000000,279.707,281.949,279.548,281.462,2676715.8182902,0
+ACN.US,D,20210419,000000,281.592,281.72,279.459,281.046,1465113.3692992,0
+ACN.US,D,20210420,000000,280.461,283.378,280.303,283.08,1926706.7836093,0
+ACN.US,D,20210421,000000,284.122,285.57,282.276,285.143,1616942.3128436,0
+ACN.US,D,20210422,000000,285.411,287.663,283.626,284.597,1488938.9242326,0
+ACN.US,D,20210423,000000,284.627,287.296,284.151,286.155,1534671.7725051,0
+ACN.US,D,20210426,000000,286.016,286.78,283.318,283.992,1448444.7546276,0
+ACN.US,D,20210427,000000,284.508,285.312,282.545,284.687,1295727.7456789,0
+ACN.US,D,20210428,000000,285.143,285.868,284.26,284.707,1182583.5762789,0
+ACN.US,D,20210429,000000,286.492,287.663,285.025,286.949,1272131.01123,0
+ACN.US,D,20210430,000000,285.193,285.342,282.841,284.409,2007621.537377,0
+ACN.US,D,20210503,000000,287.335,287.802,285.778,286.582,1325737.5018103,0
+ACN.US,D,20210504,000000,285.312,286.354,283.626,286.016,1846081.3315113,0
+ACN.US,D,20210505,000000,286.75,286.75,283.596,283.992,1089343.7649647,0
+ACN.US,D,20210506,000000,283.952,285.6,282.098,285.58,1899564.8436814,0
+ACN.US,D,20210507,000000,286.611,288.446,285.461,285.946,1421444.9454852,0
+ACN.US,D,20210510,000000,285.044,288.456,284.627,285.034,1652327.8383294,0
+ACN.US,D,20210511,000000,282.921,282.941,279.112,282.435,1571882.8217675,0
+ACN.US,D,20210512,000000,279.776,279.856,273.794,274.042,2157906.1946565,0
+ACN.US,D,20210513,000000,275.739,281.74,275.739,279.865,1731395.8999056,0
+ACN.US,D,20210514,000000,281.364,288.853,281.126,282.683,1310696.8390433,0
+ACN.US,D,20210517,000000,282.127,283.03,280.619,281.502,1529245.6021631,0
+ACN.US,D,20210518,000000,280.351,281.205,277.405,277.584,1466485.284186,0
+ACN.US,D,20210519,000000,274.568,275.689,271.572,275.589,1657073.5953367,0
+ACN.US,D,20210520,000000,276.314,279.677,276.185,278.507,2135556.3806448,0
+ACN.US,D,20210521,000000,279.548,281.632,277.256,277.951,2253369.6975507,0
+ACN.US,D,20210524,000000,279.747,280.56,278.764,279.4,1255335.3860693,0
+ACN.US,D,20210525,000000,280.341,280.719,278.179,280.511,1795671.2715746,0
+ACN.US,D,20210526,000000,280.431,281.334,277.901,278.507,1910036.1528982,0
+ACN.US,D,20210527,000000,278.725,279.826,273.804,274.687,7306242.0997697,0
+ACN.US,D,20210528,000000,277.138,279.469,276.701,276.76,2044831.5786196,0
+ACN.US,D,20210601,000000,280.123,280.123,275.233,275.501,1703478.792786,0
+ACN.US,D,20210602,000000,275.669,277.693,275.669,276.413,2130836.832151,0
+ACN.US,D,20210603,000000,274.638,275.411,272.068,274.27,1570717.5509306,0
+ACN.US,D,20210604,000000,275.937,278.011,275.799,277.743,1168603.3502944,0
+ACN.US,D,20210607,000000,277.743,278.804,275.679,276.79,1431456.5976936,0
+ACN.US,D,20210608,000000,276.602,278.051,275.541,276.066,1347214.370714,0
+ACN.US,D,20210609,000000,277.673,277.841,276.155,276.71,1189312.1081447,0
+ACN.US,D,20210610,000000,278.099,279.26,277.366,278.774,2046381.9130031,0
+ACN.US,D,20210611,000000,279.548,280.113,278.497,279.826,1501844.6011581,0
+ACN.US,D,20210614,000000,280.283,280.381,277.753,280.253,1705082.5522165,0
+ACN.US,D,20210615,000000,281.354,282.435,279.915,280.709,1435741.6896729,0
+ACN.US,D,20210616,000000,281.969,281.969,277.604,278.497,2396758.4916851,0
+ACN.US,D,20210617,000000,277.088,279.975,277.088,279.32,1908629.9653398,0
+ACN.US,D,20210618,000000,277.425,278.556,275.421,275.867,3195228.076096,0
+ACN.US,D,20210621,000000,278.516,281.989,276.612,280.103,1997650.2059589,0
+ACN.US,D,20210622,000000,280.303,281.126,278.269,280.203,2059202.9162692,0
+ACN.US,D,20210623,000000,282.237,282.881,280.133,280.243,2203493.8880844,0
+ACN.US,D,20210624,000000,291.532,292.087,284.012,285.976,3062677.5103694,0
+ACN.US,D,20210625,000000,286.741,289.567,284.855,289.012,4316294.2227561,0
+ACN.US,D,20210628,000000,288.794,290.212,286.909,288.258,1694872.3201163,0
+ACN.US,D,20210629,000000,289.141,291.949,288.953,290.758,2101189.9631315,0
+ACN.US,D,20210630,000000,290.332,291.304,288.159,289.141,1626509.42834,0
+ACN.US,D,20210701,000000,289.825,294.319,289.349,294.26,3164686.0855339,0
+ACN.US,D,20210702,000000,294.26,299.33,294.26,299.002,2324640.7263208,0
+ACN.US,D,20210706,000000,299.022,300.977,295.907,299.548,1892449.2322296,0
+ACN.US,D,20210707,000000,299.964,303.863,299.359,303.685,1926803.5535058,0
+ACN.US,D,20210708,000000,299.191,303.317,296.869,303.239,1904123.1090143,0
+ACN.US,D,20210709,000000,304.657,310.173,304.24,306.64,2094128.7847465,0
+ACN.US,D,20210712,000000,305.867,306.204,304.786,305.599,1485320.1333115,0
+ACN.US,D,20210713,000000,305.242,307.901,304.111,306.65,1601311.9585199,0
+ACN.US,D,20210714,000000,307.921,310.361,307.405,309.24,1772842.6481792,0
+ACN.US,D,20210715,000000,308.734,310.331,308.169,309.785,1959931.1147399,0
+ACN.US,D,20210716,000000,311.919,311.919,306.204,306.81,2710542.9452344,0
+ACN.US,D,20210719,000000,302.961,304.716,301.244,304.111,1882476.8927917,0
+ACN.US,D,20210720,000000,304.915,309.022,303.932,306.958,1472807.5840905,0
+ACN.US,D,20210721,000000,307.484,308.902,306.849,308.625,1199993.0854706,0
+ACN.US,D,20210722,000000,309.617,309.845,307.653,309.111,1296033.1756648,0
+ACN.US,D,20210723,000000,310.827,313.586,310.381,313.436,1241297.7029587,0
+ACN.US,D,20210726,000000,313.586,314.517,311.651,313.764,1368256.7831034,0
+ACN.US,D,20210727,000000,312.673,314.845,310.649,314.657,1668375.5128318,0
+ACN.US,D,20210728,000000,315.589,315.738,310.936,311.124,2039671.5254928,0
+ACN.US,D,20210729,000000,312.613,313.922,310.946,313.138,1894843.2791482,0
+ACN.US,D,20210730,000000,312.503,313.962,311.7,312.474,2343805.1979061,0
+ACN.US,D,20210802,000000,314.041,314.26,310.341,310.906,1532281.7576656,0
+ACN.US,D,20210803,000000,312.563,314.369,310.341,313.308,2012612.2431849,0
+ACN.US,D,20210804,000000,312.811,313.972,310.688,311.571,1472410.424307,0
+ACN.US,D,20210805,000000,312.702,315.301,311.839,315.053,1984869.5234829,0
+ACN.US,D,20210806,000000,315.738,317.087,313.288,316.561,1415785.9225797,0
+ACN.US,D,20210809,000000,316.739,316.987,314.151,314.289,1245533.4019699,0
+ACN.US,D,20210810,000000,314.735,316.789,313.843,314.925,934259.92563075,0
+ACN.US,D,20210811,000000,315.361,315.599,311.879,314.557,1872520.6816698,0
+ACN.US,D,20210812,000000,314.468,316.561,313.426,316.492,926037.50848778,0
+ACN.US,D,20210813,000000,316.919,318.724,316.313,318.158,986463.25271183,0
+ACN.US,D,20210816,000000,318.684,323.119,317.851,322.87,1811378.2353999,0
+ACN.US,D,20210817,000000,322.236,324.547,321.423,323.913,1557188.9177963,0
+ACN.US,D,20210818,000000,322.008,323.793,319.061,319.229,1664189.2067885,0
+ACN.US,D,20210819,000000,317.524,323.615,317.177,322.87,1315774.2345502,0
+ACN.US,D,20210820,000000,324.408,328.089,322.95,327.206,1755857.5153045,0
+ACN.US,D,20210823,000000,328.763,329.398,327.286,327.464,2051477.4528655,0
+ACN.US,D,20210824,000000,327.682,328.525,325.331,325.49,1475484.8845602,0
+ACN.US,D,20210825,000000,326.501,329.11,325.708,327.98,1640730.5710461,0
+ACN.US,D,20210826,000000,328.992,328.992,325.817,327.771,1730674.1577609,0
+ACN.US,D,20210827,000000,328.615,330.41,327.9,330.162,1144953.1907984,0
+ACN.US,D,20210830,000000,329.518,333.109,327.464,331.482,990025.59452662,0
+ACN.US,D,20210831,000000,331.67,331.878,329.606,331.045,1668666.830541,0
+ACN.US,D,20210901,000000,331.918,333.486,331.144,332.365,1648130.4440688,0
+ACN.US,D,20210902,000000,332.921,336.452,332.711,335.41,1627180.769497,0
+ACN.US,D,20210903,000000,335.41,338.436,334.537,337.701,1592163.1712219,0
+ACN.US,D,20210907,000000,337.701,338.783,334.636,335.896,1403687.669478,0
+ACN.US,D,20210908,000000,335.251,336.67,334.15,334.745,1416044.9836567,0
+ACN.US,D,20210909,000000,335.866,336.948,334.328,335.509,1696000.2942224,0
+ACN.US,D,20210910,000000,337.871,339.865,335.906,336.322,1754145.8977602,0
+ACN.US,D,20210913,000000,339.349,339.815,330.371,333.882,1885114.880491,0
+ACN.US,D,20210914,000000,335.469,337.633,334.428,335.133,1788057.6983638,0
+ACN.US,D,20210915,000000,334.666,339.845,334.26,338.783,1684858.6518684,0
+ACN.US,D,20210916,000000,338.992,339.349,334.646,336.63,2290193.6672271,0
+ACN.US,D,20210917,000000,334.458,335.916,329.091,329.914,4529784.7427443,0
+ACN.US,D,20210920,000000,325.678,329.438,322.851,326.849,2694400.516875,0
+ACN.US,D,20210921,000000,328.317,329.974,325.45,325.728,2867268.8487494,0
+ACN.US,D,20210922,000000,329.964,331.293,327.682,329.18,2481717.4207106,0
+ACN.US,D,20210923,000000,332.087,339.09,331.6,337.385,4619108.3973097,0
+ACN.US,D,20210924,000000,335.093,337.275,332.186,333.684,2069795.1878565,0
+ACN.US,D,20210927,000000,331.988,332.186,327.622,329.031,2059075.90578,0
+ACN.US,D,20210928,000000,326.135,326.581,318.555,318.893,2338811.468039,0
+ACN.US,D,20210929,000000,320.956,321.065,317.782,318.228,1770305.4624555,0
+ACN.US,D,20210930,000000,319.171,320.559,313.089,314.687,2421787.622206,0
+ACN.US,D,20211001,000000,318.08,321.531,314.359,319.537,1832338.9981889,0
+ACN.US,D,20211004,000000,318.108,319.001,310.837,314.26,1804051.9478193,0
+ACN.US,D,20211005,000000,315.698,321.968,315.55,319.795,1655957.7174677,0
+ACN.US,D,20211006,000000,317.821,320.014,315.252,319.865,2202485.8683292,0
+ACN.US,D,20211007,000000,322.622,324.131,320.47,320.906,1208196.3502382,0
+ACN.US,D,20211008,000000,321.393,322.266,319.219,319.865,1250362.824617,0
+ACN.US,D,20211011,000000,319.409,323.347,319.191,321.155,1500560.38399,0
+ACN.US,D,20211012,000000,322.732,324.001,321.829,322.325,2088790.3121232,0
+ACN.US,D,20211013,000000,323.833,327.086,321.471,325.737,1792873.0087343,0
+ACN.US,D,20211014,000000,328.655,334.706,327.553,334.478,1660749.8433838,0
+ACN.US,D,20211015,000000,336.59,337.315,334.636,337.225,2103210.0347209,0
+ACN.US,D,20211018,000000,337.007,339.607,336.065,338.554,1659160.1962299,0
+ACN.US,D,20211019,000000,340.36,346.035,339.845,345.033,2207552.1756188,0
+ACN.US,D,20211020,000000,345.281,345.718,340.926,341.154,1763940.8257212,0
+ACN.US,D,20211021,000000,341.154,342.821,340.083,342.444,1540964.8398367,0
+ACN.US,D,20211022,000000,343.564,350.568,343.564,349.031,1479365.7606177,0
+ACN.US,D,20211025,000000,348.515,352.344,346.749,351.64,1544655.2001604,0
+ACN.US,D,20211026,000000,352.186,354.478,351.481,351.541,1568781.1449808,0
+ACN.US,D,20211027,000000,350.242,352.116,349.031,349.279,1589187.4969046,0
+ACN.US,D,20211028,000000,350.658,353.595,349.964,351.521,1521313.4947096,0
+ACN.US,D,20211029,000000,349.804,354.784,349.329,353.961,1962853.3640102,0
+ACN.US,D,20211101,000000,354.001,355.033,347.364,350.539,1622025.756469,0
+ACN.US,D,20211102,000000,352.236,358.346,351.789,356.64,2234413.8860547,0
+ACN.US,D,20211103,000000,356.085,357.622,349.616,357.225,1751122.8465144,0
+ACN.US,D,20211104,000000,358.059,361.977,356.61,361.858,2006261.7187273,0
+ACN.US,D,20211105,000000,363.892,367.106,362.017,363.505,2139372.7434379,0
+ACN.US,D,20211108,000000,365.013,365.668,361.194,361.987,1755179.1180092,0
+ACN.US,D,20211109,000000,361.69,362.831,359.864,362.523,1891137.7985282,0
+ACN.US,D,20211110,000000,360.063,362.374,357.801,359.834,1370913.9231781,0
+ACN.US,D,20211111,000000,360.657,362.215,359.348,361.282,1200468.870795,0
+ACN.US,D,20211112,000000,363.049,366.61,361.442,366.233,1826671.9111253,0
+ACN.US,D,20211115,000000,366.769,367.115,363.108,363.495,1984067.1397578,0
+ACN.US,D,20211116,000000,362.354,368.098,362.076,366.164,2069447.421041,0
+ACN.US,D,20211117,000000,366.55,369.874,364.596,367.771,2285350.1323035,0
+ACN.US,D,20211118,000000,366.322,367.741,364.318,365.786,2590792.2143589,0
+ACN.US,D,20211119,000000,366.947,369.655,364.695,364.815,2598874.5167559,0
+ACN.US,D,20211122,000000,366.422,367.691,358.187,358.405,2127048.6939111,0
+ACN.US,D,20211123,000000,357.572,358.674,352.444,355.847,2026754.76035,0
+ACN.US,D,20211124,000000,354.398,358.049,353.872,357.493,2221358.0141856,0
+ACN.US,D,20211126,000000,356.313,356.968,347.96,348.843,2685497.6863973,0
+ACN.US,D,20211129,000000,354.308,364.556,354.308,360.896,2896109.3019647,0
+ACN.US,D,20211130,000000,356.798,360.141,352.484,352.592,4826181.8635366,0
+ACN.US,D,20211201,000000,360.36,364.606,355.102,355.291,2916050.9567815,0
+ACN.US,D,20211202,000000,354.864,363.932,354.864,360.389,3226563.3782054,0
+ACN.US,D,20211203,000000,364.437,365.766,352.532,356.56,2363761.9730191,0
+ACN.US,D,20211206,000000,357.116,360.489,353.267,357.354,2128870.1856087,0
+ACN.US,D,20211207,000000,365.013,368.128,361.054,366.342,1970365.1272257,0
+ACN.US,D,20211208,000000,366.937,369.814,364.675,369.487,2301952.2176712,0
+ACN.US,D,20211209,000000,367.79,368.842,365.588,366.451,1866533.0443241,0
+ACN.US,D,20211210,000000,369.179,374.814,367.989,374.338,2011065.9408805,0
+ACN.US,D,20211213,000000,374.338,376.015,372.175,372.632,2882713.7274382,0
+ACN.US,D,20211214,000000,369.338,370.726,361.57,364.755,2509009.555582,0
+ACN.US,D,20211215,000000,365.221,370.826,362.344,370.251,2843196.328976,0
+ACN.US,D,20211216,000000,407.512,408.087,393.653,395.201,6384420.129898,0
+ACN.US,D,20211217,000000,391.034,399.159,386.054,390.915,4996416.2397908,0
+ACN.US,D,20211220,000000,385.617,386.163,378.355,380.588,2727587.5512747,0
+ACN.US,D,20211221,000000,382.78,387.859,379.666,387.601,2252696.3403542,0
+ACN.US,D,20211222,000000,387.949,398.316,387.919,398.256,2313632.1425744,0
+ACN.US,D,20211223,000000,396.887,401.371,395.558,397.889,1392846.4170111,0
+ACN.US,D,20211227,000000,401.291,410.349,400.875,409.744,1932330.5258234,0
+ACN.US,D,20211228,000000,409.416,411.53,408.117,409.684,1381185.6444832,0
+ACN.US,D,20211229,000000,409.238,411.748,407.144,409.834,1055963.190772,0
+ACN.US,D,20211230,000000,410.657,411.053,406.331,408.256,1295478.7647994,0
+ACN.US,D,20211231,000000,407.144,411.341,406.559,408.97,1179319.6083117,0
+ACN.US,D,20220103,000000,409.079,409.942,399.585,401.729,2159011.992328,0
+ACN.US,D,20220104,000000,403.306,405.835,397.78,398.851,2550689.156419,0
+ACN.US,D,20220105,000000,398.494,398.534,391.748,391.828,2505149.8479394,0
+ACN.US,D,20220106,000000,379.516,386.917,370.707,372.91,4446658.3936337,0
+ACN.US,D,20220107,000000,373.991,374.874,365.151,365.757,3516279.3440604,0
+ACN.US,D,20220110,000000,358.525,368.336,355.37,367.989,2992876.1744025,0
+ACN.US,D,20220111,000000,364.537,370.726,358.961,370.062,2439859.4003768,0
+ACN.US,D,20220112,000000,373.733,379.258,372.512,373.078,3178020.1708554,0
+ACN.US,D,20220113,000000,374.099,375.142,356.818,357.434,2976668.224759,0
+ACN.US,D,20220114,000000,353.148,355.459,345.906,349.507,3993287.3964666,0
+ACN.US,D,20220118,000000,344.815,347.196,341.214,344.487,3463391.5715655,0
+ACN.US,D,20220119,000000,347.176,352.186,339.755,339.993,3411948.2913799,0
+ACN.US,D,20220120,000000,341.68,352.056,338.307,338.952,2848418.8793277,0
+ACN.US,D,20220121,000000,337.672,340.331,331.59,331.968,2861862.8388024,0
+ACN.US,D,20220124,000000,324.726,335.876,315.618,335.301,4594722.3833925,0
+ACN.US,D,20220125,000000,328.287,335.986,323.645,331.303,3665315.0648632,0
+ACN.US,D,20220126,000000,337.701,340.211,324.468,326.293,4470936.5494371,0
+ACN.US,D,20220127,000000,333.852,338.009,327.404,329.726,2808862.168095,0
+ACN.US,D,20220128,000000,330.261,339.319,323.605,339.11,2484522.7396892,0
+ACN.US,D,20220131,000000,341.244,349.844,339.795,349.725,3194138.4067407,0
+ACN.US,D,20220201,000000,350.36,352.81,345.072,349.567,2110230.8923157,0
+ACN.US,D,20220202,000000,350.539,356.173,349.656,355.549,2631881.1156194,0
+ACN.US,D,20220203,000000,341.511,348.098,340.221,341.779,2736111.3663244,0
+ACN.US,D,20220204,000000,341.134,346.719,337.136,343.714,2166395.7370346,0
+ACN.US,D,20220207,000000,342.404,344.477,339.269,340.211,1279133.7244692,0
+ACN.US,D,20220208,000000,336.274,342.156,336.154,341.313,2221917.4651498,0
+ACN.US,D,20220209,000000,347.8,352.642,347.682,351.65,2457252.7812524,0
+ACN.US,D,20220210,000000,342.315,347.752,336.284,338.654,2484758.616312,0
+ACN.US,D,20220211,000000,340.192,341.224,323.723,325.589,3125628.3440801,0
+ACN.US,D,20220214,000000,319.557,324.299,317.96,322.573,2719507.2649171,0
+ACN.US,D,20220215,000000,329.091,329.696,323.783,325.817,2422021.4827892,0
+ACN.US,D,20220216,000000,322.315,331.78,321.561,330.083,2899120.2569734,0
+ACN.US,D,20220217,000000,329.29,329.29,318.734,319.389,2171696.9129271,0
+ACN.US,D,20220218,000000,318.893,322.93,316.601,317.682,2448623.1241284,0
+ACN.US,D,20220222,000000,316.521,324.398,314.329,317.613,2825087.2540743,0
+ACN.US,D,20220223,000000,319.249,321.283,309.18,309.746,2216351.1800617,0
+ACN.US,D,20220224,000000,299.052,313.129,297.434,312.722,3827664.7105923,0
+ACN.US,D,20220225,000000,313.873,319.647,312.94,318.991,2580786.6102691,0
+ACN.US,D,20220228,000000,315.212,315.966,308.506,312.573,3457056.1674043,0
+ACN.US,D,20220301,000000,313.546,313.922,306.383,307.961,2553249.5265972,0
+ACN.US,D,20220302,000000,311.978,316.769,309.14,314.855,2245277.3149562,0
+ACN.US,D,20220303,000000,319.319,320.162,312.157,315.47,2144239.4628158,0
+ACN.US,D,20220304,000000,311.124,312.871,306.62,310.738,1938380.660394,0
+ACN.US,D,20220307,000000,309.765,310.579,301.284,301.69,2940266.61536,0
+ACN.US,D,20220308,000000,300.401,305.639,294.121,298.327,2934556.183447,0
+ACN.US,D,20220309,000000,307.643,309.28,304.398,306.046,2857101.9614987,0
+ACN.US,D,20220310,000000,301.67,306.78,300.709,306.145,2071545.1101515,0
+ACN.US,D,20220311,000000,310.986,315.242,307.821,308.179,3853939.7535308,0
+ACN.US,D,20220314,000000,305.699,309.736,300.589,304.33,3191433.8897376,0
+ACN.US,D,20220315,000000,307.911,313.466,306.869,312.781,2725039.2773335,0
+ACN.US,D,20220316,000000,317.177,321.909,312.107,321.373,3511356.1755761,0
+ACN.US,D,20220317,000000,335.201,340.708,314.855,316.016,4712954.028497,0
+ACN.US,D,20220318,000000,318.357,320.946,313.059,320.42,7649597.8208568,0
+ACN.US,D,20220321,000000,319.845,322.792,317.424,320.966,2315779.224653,0
+ACN.US,D,20220322,000000,320.47,325.162,319.736,323.903,2045134.992566,0
+ACN.US,D,20220323,000000,321.461,323.605,316.799,317.007,1857800.5691849,0
+ACN.US,D,20220324,000000,316.869,321.869,316.512,321.739,1446147.4776056,0
+ACN.US,D,20220325,000000,324.011,325.917,320.728,324.141,1833958.8859355,0
+ACN.US,D,20220328,000000,323.02,327.286,321.789,327.136,2006287.927241,0
+ACN.US,D,20220329,000000,335.301,337.345,333.327,336.977,2247524.1909905,0
+ACN.US,D,20220330,000000,332.901,336.987,332.811,334.775,1740565.8556185,0
+ACN.US,D,20220331,000000,333.823,340.003,333.555,333.555,2782983.2769204,0
+ACN.US,D,20220401,000000,334.894,337.583,332.682,336.928,2113333.5771221,0
+ACN.US,D,20220404,000000,338.257,341.006,336.342,340.718,2343031.0387341,0
+ACN.US,D,20220405,000000,337.781,341.531,337.781,339.081,3091980.6446523,0
+ACN.US,D,20220406,000000,334.607,338.198,330.887,336.551,2324365.5369276,0
+ACN.US,D,20220407,000000,335.291,341.054,334.13,338.049,2338624.9843843,0
+ACN.US,D,20220408,000000,338.694,340.549,334.587,335.221,2193894.5159559,0
+ACN.US,D,20220411,000000,332.434,333.744,321.323,323.704,2472395.2540147,0
+ACN.US,D,20220412,000000,326.135,330.311,322.692,323.168,1855202.9022758,0
+ACN.US,D,20220413,000000,321.759,324.746,320.668,323,2098116.510898,0
+ACN.US,D,20220414,000000,324.279,325.668,316.749,316.929,2988638.4593517,0
+ACN.US,D,20220418,000000,315.986,318.446,308.357,311.105,2499330.5498928,0
+ACN.US,D,20220419,000000,310.222,318.248,309.667,318.02,1772290.2533534,0
+ACN.US,D,20220420,000000,321.453,325.767,320.05,321.095,2291848.8356651,0
+ACN.US,D,20220421,000000,323.595,327.692,318.783,319.746,1925532.4405945,0
+ACN.US,D,20220422,000000,318.466,321.263,307.836,308.327,1922101.1413479,0
+ACN.US,D,20220425,000000,306.928,314.607,303.804,314.299,2066169.3407972,0
+ACN.US,D,20220426,000000,309.14,312.603,299.696,300.689,2118346.4593646,0
+ACN.US,D,20220427,000000,300.569,306.849,299.974,300.689,1835844.8908975,0
+ACN.US,D,20220428,000000,305.709,313.624,303.189,311.343,2233067.1716617,0
+ACN.US,D,20220429,000000,307.533,309.498,297.414,297.97,2995924.4261421,0
+ACN.US,D,20220502,000000,298.07,303.615,294.885,302.176,2549206.3593591,0
+ACN.US,D,20220503,000000,304.24,305.178,300.302,302.395,2138699.3862414,0
+ACN.US,D,20220504,000000,300.739,313.366,298.417,312.355,1915390.7538377,0
+ACN.US,D,20220505,000000,308.238,309.711,292.266,296.323,2249829.5321705,0
+ACN.US,D,20220506,000000,293.298,294.697,287.405,293.387,2496851.8293148,0
+ACN.US,D,20220509,000000,288.348,290.163,283.586,285.203,2604883.3225166,0
+ACN.US,D,20220510,000000,287.693,290.074,281.492,285.302,2655731.8710466,0
+ACN.US,D,20220511,000000,283.456,286.194,278.229,278.705,2417872.4734769,0
+ACN.US,D,20220512,000000,275.789,279.419,272.604,278.972,2302923.9487152,0
+ACN.US,D,20220513,000000,280.788,286.374,278.754,284.489,2392606.4583135,0
+ACN.US,D,20220516,000000,282.881,286.671,279.806,283.894,1610832.7051075,0
+ACN.US,D,20220517,000000,292.336,292.336,285.907,288.754,1610856.8975816,0
+ACN.US,D,20220518,000000,284.587,284.96,270.247,271.979,2687494.5735322,0
+ACN.US,D,20220519,000000,268,275.789,267.554,271.433,2701092.7600296,0
+ACN.US,D,20220520,000000,273.387,276.185,266.036,274.449,3032026.6536737,0
+ACN.US,D,20220523,000000,279.042,281.671,273.963,281.136,2145953.0963996,0
+ACN.US,D,20220524,000000,277.594,278.794,270.877,277.088,2105411.5498662,0
+ACN.US,D,20220525,000000,276.115,279.102,273.05,277.415,1827161.8087264,0
+ACN.US,D,20220526,000000,280.193,290.55,278.874,289.231,2764756.2637072,0
+ACN.US,D,20220527,000000,291.105,301.75,291.105,301.73,2781140.6168079,0
+ACN.US,D,20220531,000000,299.994,300.907,294.339,296.085,4176935.4916029,0
+ACN.US,D,20220601,000000,301.71,304.27,295.014,296.273,1798876.7743962,0
+ACN.US,D,20220602,000000,297.574,304.32,295.51,304.18,1329096.2236345,0
+ACN.US,D,20220603,000000,299.895,304.379,299.518,302.524,1728275.0707436,0
+ACN.US,D,20220606,000000,307.533,309.835,301.358,302.306,1412281.0378909,0
+ACN.US,D,20220607,000000,298.04,304.443,298.02,304.092,2329635.4642077,0
+ACN.US,D,20220608,000000,302.573,304.964,299.332,300.232,1440094.3189758,0
+ACN.US,D,20220609,000000,298.258,300.212,292.405,293.08,2517977.9073438,0
+ACN.US,D,20220610,000000,288.576,288.903,283.704,283.734,2187288.9625002,0
+ACN.US,D,20220613,000000,274.459,279.072,272.673,274.3,2433595.5656182,0
+ACN.US,D,20220614,000000,272.465,275.044,270.441,272.931,2069053.2853168,0
+ACN.US,D,20220615,000000,274.776,283.576,273.903,278.953,2556364.3076407,0
+ACN.US,D,20220616,000000,273.159,273.209,266.949,268.745,2763760.3401891,0
+ACN.US,D,20220617,000000,270.441,276.374,268.775,273.189,4481753.60943,0
+ACN.US,D,20220621,000000,275.937,282.051,275.461,280.481,2570619.7230184,0
+ACN.US,D,20220622,000000,276.87,288.05,276.87,284.122,2964204.0604862,0
+ACN.US,D,20220623,000000,273.804,284.002,272.812,283.556,3510066.9183093,0
+ACN.US,D,20220624,000000,283.139,297.226,282.703,296.988,4685323.1989878,0
+ACN.US,D,20220627,000000,296.561,298.605,289.319,290.292,2124388.5297772,0
+ACN.US,D,20220628,000000,290.758,294.171,281.234,281.542,2185118.6959672,0
+ACN.US,D,20220629,000000,276.205,278.913,273.06,277.584,2425066.7104697,0
+ACN.US,D,20220630,000000,275.124,278.427,273.129,275.441,2582788.5375029,0
+ACN.US,D,20220701,000000,275.371,280.123,274.082,278.417,2419412.7276629,0
+ACN.US,D,20220705,000000,274.082,274.211,267.534,272.981,3208503.6962717,0
+ACN.US,D,20220706,000000,275.749,276.988,272.777,273.745,2278561.1192524,0
+ACN.US,D,20220707,000000,275.054,277.534,272.226,277.177,2186523.875506,0
+ACN.US,D,20220708,000000,275.441,277.584,272.991,276.85,2003542.0814279,0
+ACN.US,D,20220711,000000,274.568,275.828,271.145,272.683,1869738.5471455,0
+ACN.US,D,20220712,000000,272.416,277.072,270.272,271.493,2298708.4100991,0
+ACN.US,D,20220713,000000,267.013,273.882,266.143,270.965,2194922.4208926,0
+ACN.US,D,20220714,000000,267.321,268.805,260.611,267.481,1886054.9945301,0
+ACN.US,D,20220715,000000,270.895,271.642,265.679,270.318,1748866.6304325,0
+ACN.US,D,20220718,000000,271.791,274.081,266.804,267.461,2058017.310825,0
+ACN.US,D,20220719,000000,271.184,279.258,270.537,278.8,1950754.433666,0
+ACN.US,D,20220720,000000,278.76,282.404,278.213,280.413,2168094.6482398,0
+ACN.US,D,20220721,000000,279.935,286.954,279.517,286.735,1553647.3502676,0
+ACN.US,D,20220722,000000,286.227,289.796,284.535,286.735,1509051.9161355,0
+ACN.US,D,20220725,000000,286.964,288.278,284.186,288.009,1360725.2401974,0
+ACN.US,D,20220726,000000,286.635,287.432,282.404,283.917,1718359.5687301,0
+ACN.US,D,20220727,000000,287.561,298.184,286.675,296.213,1829640.2335491,0
+ACN.US,D,20220728,000000,295.665,303.152,293.461,302.336,1853759.0128721,0
+ACN.US,D,20220729,000000,303.182,306.397,301.579,304.904,1876359.0684596,0
+ACN.US,D,20220801,000000,301.191,305.422,299.707,303.391,1432151.4603231,0
+ACN.US,D,20220802,000000,301.041,305.223,298.084,301.141,1779986.404753,0
+ACN.US,D,20220803,000000,300.743,308.04,300.285,306.806,1365812.7638219,0
+ACN.US,D,20220804,000000,307.821,309.431,306.039,309.235,1631788.2980201,0
+ACN.US,D,20220805,000000,303.52,308.219,302.963,307.98,1511210.4725558,0
+ACN.US,D,20220808,000000,309.125,311.425,307.154,308.956,1611839.9822882,0
+ACN.US,D,20220809,000000,306.736,309.703,306.457,308.418,1768965.6132016,0
+ACN.US,D,20220810,000000,313.605,316.363,312.978,315.079,1481339.2257506,0
+ACN.US,D,20220811,000000,316.343,318.449,312.401,313.028,1577196.6081898,0
+ACN.US,D,20220812,000000,315.358,319.519,313.048,319.021,1782257.4592278,0
+ACN.US,D,20220815,000000,316.274,319.539,316.184,318.912,1130318.1757063,0
+ACN.US,D,20220816,000000,316.781,321.451,316.712,319.36,1603132.431982,0
+ACN.US,D,20220817,000000,316.015,318.912,314.228,317.04,1512660.8939011,0
+ACN.US,D,20220818,000000,317.588,319.439,315.019,318.046,1392394.4469804,0
+ACN.US,D,20220819,000000,315.497,316.343,312.183,313.894,1679986.6832363,0
+ACN.US,D,20220822,000000,307.961,311.465,307.144,308.628,1655443.0228683,0
+ACN.US,D,20220823,000000,306.716,309.892,305.143,305.342,1223530.8494183,0
+ACN.US,D,20220824,000000,305.322,306.617,302.515,304.904,1703021.664338,0
+ACN.US,D,20220825,000000,305.76,309.315,304.526,308.399,1730515.3852954,0
+ACN.US,D,20220826,000000,308.458,308.538,296.681,296.81,1709217.0929097,0
+ACN.US,D,20220829,000000,293.694,296.551,291.902,293.833,1670189.3080274,0
+ACN.US,D,20220830,000000,296.223,296.681,288.388,291.205,1668458.6459929,0
+ACN.US,D,20220831,000000,293.346,294.613,286.157,287.183,2465960.3675423,0
+ACN.US,D,20220901,000000,286.526,287.75,282.872,287.511,2030360.8694674,0
+ACN.US,D,20220902,000000,291.275,291.862,281.568,282.812,1897799.9923072,0
+ACN.US,D,20220906,000000,282.683,284.953,280.104,282.205,2365010.4392441,0
+ACN.US,D,20220907,000000,280.911,286.765,278.153,285.49,1907776.1590669,0
+ACN.US,D,20220908,000000,282.942,287.024,281.11,286.685,1798619.8994732,0
+ACN.US,D,20220909,000000,288.119,290.797,287.626,289.264,2014053.6738024,0
+ACN.US,D,20220912,000000,292.569,295.493,291.374,293.953,2035459.4420079,0
+ACN.US,D,20220913,000000,286.825,288.656,279.099,280.274,1797206.6426637,0
+ACN.US,D,20220914,000000,279.696,281.327,274.808,277.297,2408272.9723201,0
+ACN.US,D,20220915,000000,276.003,279.248,270.427,272.648,2208480.4453512,0
+ACN.US,D,20220916,000000,271.861,272.896,268.934,271.473,3855995.3687195,0
+ACN.US,D,20220919,000000,269.183,274.121,268.999,273.763,2174849.5537432,0
+ACN.US,D,20220920,000000,270.408,270.696,266.445,269.044,2400773.7716527,0
+ACN.US,D,20220921,000000,268.805,273.723,264.066,264.245,2758731.532092,0
+ACN.US,D,20220922,000000,262.921,270.258,260.78,261.159,3478328.350914,0
+ACN.US,D,20220923,000000,257.993,259.207,255.066,258.829,3113903.961236,0
+ACN.US,D,20220926,000000,256.898,261.198,255.922,256.4,2360267.4409115,0
+ACN.US,D,20220927,000000,258.321,262.035,253.144,255.205,2507028.184109,0
+ACN.US,D,20220928,000000,255.862,262.542,254.9,260.77,2564016.4842785,0
+ACN.US,D,20220929,000000,257.774,259.954,254.558,257.127,2570539.3625445,0
+ACN.US,D,20220930,000000,257.565,262.881,255.812,256.161,2937379.4470531,0
+ACN.US,D,20221003,000000,259.118,265.917,257.525,263.717,1902355.1590667,0
+ACN.US,D,20221004,000000,269.203,273.723,268.725,273.096,3157696.8422831,0
+ACN.US,D,20221005,000000,270.149,275.709,268.387,273.125,1851180.5976413,0
+ACN.US,D,20221006,000000,272.379,274.489,268.008,268.277,2347241.7733178,0
+ACN.US,D,20221007,000000,265.3,265.674,257.142,258.56,1959915.9939777,0
+ACN.US,D,20221010,000000,260.332,260.332,254.797,256.708,1533616.6698887,0
+ACN.US,D,20221011,000000,255.066,256.171,250.153,251.86,2271879.1257322,0
+ACN.US,D,20221012,000000,252.38,253.93,249.93,250.07,1699418,0
+ACN.US,D,20221013,000000,243.67,259.165,242.95,257.46,3435082,0
+ACN.US,D,20221014,000000,261.13,261.79,252.06,252.72,1723127,0
+ACN.US,D,20221017,000000,257.91,262.865,257.62,262.22,2534868,0
+ACN.US,D,20221018,000000,269.02,269.75,261.96,264.05,2114647,0
+ACN.US,D,20221019,000000,262.18,264.68,259.78,264.06,2412622,0
+ACN.US,D,20221020,000000,264.28,269.66,260.63,261.78,1970177,0
+ACN.US,D,20221021,000000,261.53,269.89,260.68,269.57,3206640,0
+ACN.US,D,20221024,000000,272.77,276.94,270.12,275.31,2201943,0
+ACN.US,D,20221025,000000,275.49,281.15,275.49,280.61,1701468,0
+ACN.US,D,20221026,000000,278,283.63,277.995,279.87,1772631,0
+ACN.US,D,20221027,000000,281.18,282.8,278.45,278.84,1927756,0
+ACN.US,D,20221028,000000,279.06,288.22,279.06,287.78,2306310,0
+ACN.US,D,20221031,000000,283.48,287.93,283.27,283.9,2364570,0
+ACN.US,D,20221101,000000,287.06,288.19,280.56,281.47,1537197,0
+ACN.US,D,20221102,000000,279.77,283.21,272.095,272.45,1727229,0
+ACN.US,D,20221103,000000,266.64,268.41,256.02,256.88,3225640,0
+ACN.US,D,20221104,000000,259.93,264.16,256.13,261.16,2496320,0
+ACN.US,D,20221107,000000,262.75,269.11,261.37,269.07,2169995,0
+ACN.US,D,20221108,000000,271.09,274.9,266.115,269.03,2444020,0
+ACN.US,D,20221109,000000,266.32,269.19,265.37,266.44,1831626,0
+ACN.US,D,20221110,000000,278.18,287.31,277.37,287.02,3121393,0
+ACN.US,D,20221111,000000,287.21,291.7351,280.625,290.09,2620514,0
+ACN.US,D,20221114,000000,286.15,292.825,284.9817,288.91,2492962,0
+ACN.US,D,20221115,000000,293,296.45,290.03,292.65,1960714,0
+ACN.US,D,20221116,000000,292.75,293.075,290.105,291.51,1607897,0
+ACN.US,D,20221117,000000,285.81,289.69,283.35,287.14,1556673,0
+ACN.US,D,20221118,000000,290.61,290.9049,283.04,286.5,1322919,0
+ACN.US,D,20221121,000000,285.5,288.83,285.09,287.02,1308110,0
+ACN.US,D,20221122,000000,288.85,293.75,287.16,292.89,1417484,0
+ACN.US,D,20221123,000000,293.08,296.39,292.4,294.53,1229097,0
+ACN.US,D,20221125,000000,294.3,297.52,294.3,296.4,677924,0
+ACN.US,D,20221128,000000,293.26,294.97,289.78,290.6,1253096,0
+ACN.US,D,20221129,000000,289.31,290.62,286.615,287.98,1055046,0
+ACN.US,D,20221130,000000,286.62,300.97,286.23,300.93,2767161,0
+ACN.US,D,20221201,000000,302.45,305.13,299.9994,302.83,1767168,0
+ACN.US,D,20221202,000000,299.05,302.15,296.465,300.13,1744558,0
+ACN.US,D,20221205,000000,295.77,297.2,290.58,292.74,1800297,0
+ACN.US,D,20221206,000000,291.27,292.48,282.275,285.41,1920253,0
+ACN.US,D,20221207,000000,285.1,287.06,282.19,286.69,1861571,0
+ACN.US,D,20221208,000000,288,294.06,286.84,292.15,2045993,0
+ACN.US,D,20221209,000000,289.39,291.77,287.88,288.41,1827225,0
+ACN.US,D,20221212,000000,286.14,292.95,284.48,292.34,2430068,0
+ACN.US,D,20221213,000000,302.96,303.93,292.93,295.35,3516786,0
+ACN.US,D,20221214,000000,294.05,297.29,287.855,291.45,2552242,0
+ACN.US,D,20221215,000000,287.43,288.39,279.28,281.12,2870362,0
+ACN.US,D,20221216,000000,274.67,275,263.245,264.48,6532642,0
+ACN.US,D,20221219,000000,263.16,264.26,254.16,255.4,4147457,0
+ACN.US,D,20221220,000000,253.74,262.43,253.5,261.9,3102485,0
+ACN.US,D,20221221,000000,264.48,270.705,264.41,268.92,3580124,0
+ACN.US,D,20221222,000000,264.44,265.93,260.635,264.76,2277210,0
+ACN.US,D,20221223,000000,265.79,266.71,263.3079,266.09,1213276,0
+ACN.US,D,20221227,000000,265.92,267.22,263.7025,265.31,1009563,0
+ACN.US,D,20221228,000000,266.1,269.14,262.665,263.12,1387030,0
+ACN.US,D,20221229,000000,265.59,270.8724,265.59,268.38,1516780,0
+ACN.US,D,20221230,000000,265.54,266.89,262.6,266.84,1339470,0
+ACN.US,D,20230103,000000,269.2,273.42,267.05,270.26,2250061,0
+ACN.US,D,20230104,000000,273.43,274.98,267.01,269.34,2052451,0
+ACN.US,D,20230105,000000,267.42,268.135,261.405,262.98,2477085,0
+ACN.US,D,20230106,000000,263.98,270.49,261.37,269.21,1587164,0
+ACN.US,D,20230109,000000,271.92,278.49,271.505,273.75,2181538,0
+ACN.US,D,20230110,000000,273.34,276.29,271.27,274.93,1852959,0
+ACN.US,D,20230111,000000,274.93,281.19,274.705,281.08,2382462,0
+ACN.US,D,20230112,000000,282.74,287.9699,282.37,283.84,2482615,0
+ACN.US,D,20230113,000000,280.32,282.66,278.984,282.14,2226788,0
+ACN.US,D,20230117,000000,283.04,287.75,282.34,284.88,2863707,0
+ACN.US,D,20230118,000000,284.58,287.28,276.98,277.9,2192710,0
+ACN.US,D,20230119,000000,277.28,278.95,272.59,272.89,2212571,0
+ACN.US,D,20230120,000000,274.5,281.07,272.805,280.47,3306557,0
+ACN.US,D,20230123,000000,278.56,282.87,277.4332,279.34,2593317,0
+ACN.US,D,20230124,000000,276.71,278.12,272.975,274.87,2205270,0
+ACN.US,D,20230125,000000,270.74,273.75,265.66,273.16,2576548,0
+ACN.US,D,20230126,000000,277.17,277.33,270.865,274.26,1942631,0
+ACN.US,D,20230127,000000,273.26,279.42,272.94,277.27,2101109,0
+ACN.US,D,20230130,000000,273.57,277.45,273.31,274.32,1732929,0
+ACN.US,D,20230131,000000,274.94,279.05,273.91,279.05,1841858,0
+ACN.US,D,20230201,000000,276.6,285.27,275.7,283.6,1797090,0
+ACN.US,D,20230202,000000,289.42,295.785,286.86,294.1,2715989,0
+ACN.US,D,20230203,000000,288.22,289.68,286.76,289.22,2167994,0
+ACN.US,D,20230206,000000,286,287.8,283.44,284.48,1262469,0
+ACN.US,D,20230207,000000,282.7,288.845,282.5,287.82,1401144,0
+ACN.US,D,20230208,000000,285.88,289.18,283.98,284.71,1381888,0
+ACN.US,D,20230209,000000,287.42,289.38,284.42,285.16,1751955,0
+ACN.US,D,20230210,000000,281.7,284.57,281.02,283.96,1347616,0
+ACN.US,D,20230213,000000,284.37,288.41,284.37,288.35,1284530,0
+ACN.US,D,20230214,000000,285.47,288.14,283.35,284.77,1821146,0
+ACN.US,D,20230215,000000,282,287.83,281.97,287.65,1890200,0
+ACN.US,D,20230216,000000,283.03,285.46,278.64,281.22,1899439,0
+ACN.US,D,20230217,000000,278.78,279.4,274.91,277.05,2722647,0
+ACN.US,D,20230221,000000,272,273.15,268.78,269.15,2446186,0
+ACN.US,D,20230222,000000,270.63,272.49,268.16,269.63,1823870,0
+ACN.US,D,20230223,000000,270.77,272.3,267.81,271.23,1885582,0
+ACN.US,D,20230224,000000,267.4,267.4,264.24,266.53,1734977,0
+ACN.US,D,20230227,000000,268.91,269.99,265.47,266.25,1512857,0
+ACN.US,D,20230228,000000,264.69,268.49,262.745,265.55,2160426,0
+ACN.US,D,20230301,000000,265.01,265.97,261.75,263.59,1700671,0
+ACN.US,D,20230302,000000,263.88,266.19,261.62,265.26,2278272,0
+ACN.US,D,20230303,000000,267.91,269.72,265.985,269.2,1596074,0
+ACN.US,D,20230306,000000,270.2,272.05,269.08,269.63,1649147,0
+ACN.US,D,20230307,000000,269.22,270.04,263.71,264.2,2219432,0
+ACN.US,D,20230308,000000,263.43,265.5854,262.49,263.66,1462724,0
+ACN.US,D,20230309,000000,265.83,266.7,258.72,259.76,1949943,0
+ACN.US,D,20230310,000000,260.14,260.34,251.6,252.95,2924582,0
+ACN.US,D,20230313,000000,253.11,255.2633,249.235,251.31,3232109,0
+ACN.US,D,20230314,000000,256.37,256.73,249.955,252.48,2925630,0
+ACN.US,D,20230315,000000,247.96,247.97,242.8,246.17,4507978,0
+ACN.US,D,20230316,000000,244.95,253.8,243.525,252.92,4119719,0
+ACN.US,D,20230317,000000,254.33,255.73,248.42,250,6470869,0
+ACN.US,D,20230320,000000,250.72,253.89,250.01,252.55,3182150,0
+ACN.US,D,20230321,000000,254.88,258.5,253.94,257.62,2831413,0
+ACN.US,D,20230322,000000,257.26,261.32,253.03,253.27,3059543,0
+ACN.US,D,20230323,000000,259.45,274.605,259.3,271.66,5166858,0
+ACN.US,D,20230324,000000,270.45,272.08,264.82,272,4123582,0
+ACN.US,D,20230327,000000,270.73,274.36,270.64,273.96,3743761,0
+ACN.US,D,20230328,000000,273.92,276.16,272.6,275,2869463,0
+ACN.US,D,20230329,000000,276,280.26,276,279.94,2431450,0
+ACN.US,D,20230330,000000,281,283.04,280.78,282.66,2293610,0
+ACN.US,D,20230331,000000,283.12,285.96,282.61,285.81,3009370,0
+ACN.US,D,20230403,000000,283.39,286.455,283.16,285.84,2417506,0
+ACN.US,D,20230404,000000,284.44,287.43,284.22,285.84,2331822,0
+ACN.US,D,20230405,000000,286.24,286.9,280.91,281.33,2443241,0
+ACN.US,D,20230406,000000,280.66,282.24,278.86,281.7,2125329,0
+ACN.US,D,20230410,000000,277.99,281.73,276.36,281.68,1575864,0
+ACN.US,D,20230411,000000,283.01,287.66,282.55,286.33,3122468,0
+ACN.US,D,20230412,000000,288.39,288.65,282.94,283.76,2656005,0
+ACN.US,D,20230413,000000,283,285.42,279.72,285.27,3164357,0
+ACN.US,D,20230414,000000,283.29,284.95,277.78,279.25,2871702,0
+ACN.US,D,20230417,000000,278.78,281.82,278.78,279.98,2899027,0
+ACN.US,D,20230418,000000,281.36,281.41,278.41,279.96,1893836,0
+ACN.US,D,20230419,000000,278.8,280,277.51,279.9,2204721,0
+ACN.US,D,20230420,000000,277.28,277.57,274,275.55,2686079,0
+ACN.US,D,20230421,000000,275.73,277.83,275.395,276.33,1600697,0
+ACN.US,D,20230424,000000,275.8,277.62,274.86,277.25,1359774,0
+ACN.US,D,20230425,000000,275.86,276.71,270.59,270.7,1935436,0
+ACN.US,D,20230426,000000,271.85,273.57,270.2,271.21,2009408,0
+ACN.US,D,20230427,000000,273.85,276.49,270.83,275.45,1983743,0
+ACN.US,D,20230428,000000,273.72,280.43,273.72,280.29,2084465,0
+ACN.US,D,20230501,000000,279.09,279.91,277.4517,279.42,1165609,0
+ACN.US,D,20230502,000000,279.86,280.38,274.03,276.74,1728391,0
+ACN.US,D,20230503,000000,278.12,279.575,274.815,275.18,1951231,0
+ACN.US,D,20230504,000000,273.28,273.78,265.68,266.5,2586187,0
+ACN.US,D,20230505,000000,269.22,270.38,264.39,265.65,2592691,0
+ACN.US,D,20230508,000000,266.02,267,263.465,264.82,1843035,0
+ACN.US,D,20230509,000000,262.95,264.49,261.68,263.48,2712007,0
+ACN.US,D,20230510,000000,265.85,269.91,264.42,268.89,2800252,0
+ACN.US,D,20230511,000000,270.31,272.44,268.183,272.27,2915790,0
+ACN.US,D,20230512,000000,273.13,277.3,272.5,277.19,2664437,0
+ACN.US,D,20230515,000000,276.31,278.53,274.62,277.51,2762682,0
+ACN.US,D,20230516,000000,277.09,280.7,276.36,279.19,2079192,0
+ACN.US,D,20230517,000000,281.19,286.37,280.23,284.63,2486572,0
+ACN.US,D,20230518,000000,284.54,287.92,284.26,287.48,1869905,0
+ACN.US,D,20230519,000000,288.6,291.35,287.35,289.91,2213296,0
+ACN.US,D,20230522,000000,289.37,291.77,288.87,290.95,2044094,0
+ACN.US,D,20230523,000000,289.16,291.04,287.115,288.1,2219844,0
+ACN.US,D,20230524,000000,286.03,288.29,284.9,286.82,2815328,0
+ACN.US,D,20230525,000000,288.51,293.15,285.18,291.76,3689628,0
+ACN.US,D,20230526,000000,294,308.6,293.64,303.6,4578873,0
+ACN.US,D,20230530,000000,306.21,318.91,305,308.43,6238555,0
+ACN.US,D,20230531,000000,304.68,310.35,303,305.92,5270111,0
+ACN.US,D,20230601,000000,305.73,306.09,300.09,305.2,2393706,0
+ACN.US,D,20230602,000000,307.5,312.2,306.62,311.39,2272721,0
+ACN.US,D,20230605,000000,305.34,307.4,301.89,304.45,3008075,0
+ACN.US,D,20230606,000000,302.88,309.31,301.76,308.04,2419382,0
+ACN.US,D,20230607,000000,309.48,312,307.16,311.03,2489960,0
+ACN.US,D,20230608,000000,310.87,310.87,306.71,307.33,1870305,0
+ACN.US,D,20230609,000000,309.13,311.17,306.64,308.72,2202650,0
+ACN.US,D,20230612,000000,307.83,311.85,307.54,311.48,2642413,0
+ACN.US,D,20230613,000000,315.32,317.4699,313.39,315.16,3982005,0
+ACN.US,D,20230614,000000,316.02,318.36,313.3,315.05,2421079,0
+ACN.US,D,20230615,000000,319.18,325.08,315.34,323.77,3288910,0
+ACN.US,D,20230616,000000,325.92,327.93,319.09,319.54,5266481,0
+ACN.US,D,20230620,000000,317.26,320.635,315.0114,317.4,3349665,0
+ACN.US,D,20230621,000000,316.49,317.67,313.09,313.2,3121416,0
+ACN.US,D,20230622,000000,298.21,307.57,296,307.25,4889312,0
+ACN.US,D,20230623,000000,300.02,302.685,297.7,298.43,4233954,0
+ACN.US,D,20230626,000000,296.59,300.855,296.51,297.41,2826982,0
+ACN.US,D,20230627,000000,297.12,301.03,296.11,300.81,2054196,0
+ACN.US,D,20230628,000000,300.48,302.155,297.78,301.72,2061700,0
+ACN.US,D,20230629,000000,301.4,310.57,300.1,308.33,2739388,0
+ACN.US,D,20230630,000000,309.49,312.69,308.33,308.58,2668489,0
+ACN.US,D,20230703,000000,308,311.27,307.41,310.97,1172814,0
+ACN.US,D,20230705,000000,306.14,311.975,305.03,309.9,1924837,0
+ACN.US,D,20230706,000000,306.92,308.45,304.65,307.97,1375813,0
+ACN.US,D,20230707,000000,306.73,311.26,305.28,305.76,1902932,0
+ACN.US,D,20230710,000000,305.21,309.11,304.12,308.45,1684492,0
+ACN.US,D,20230711,000000,308.45,310.8,305.825,309.72,1347752,0
+ACN.US,D,20230712,000000,312.34,314.68,310.75,313.88,1788271,0
+ACN.US,D,20230713,000000,315,316.485,314.28,315.21,1822771,0
+ACN.US,D,20230714,000000,316.07,317.885,315.01,315.77,1295528,0
+ACN.US,D,20230717,000000,315.68,320.73,315.01,319.78,2033441,0
+ACN.US,D,20230718,000000,319.52,322.74,319.4,322.43,1574476,0
+ACN.US,D,20230719,000000,323,324.19,318.7,318.8,2170906,0
+ACN.US,D,20230720,000000,316.25,316.25,310.72,312.47,2097081,0
+ACN.US,D,20230721,000000,313.19,316.49,312.55,314.8,3265855,0
+ACN.US,D,20230724,000000,314.61,316.855,312.68,313.29,1341629,0
+ACN.US,D,20230725,000000,313.47,319.395,313.025,317.59,2163931,0
+ACN.US,D,20230726,000000,316.39,318.5642,314.38,316.51,1512505,0
+ACN.US,D,20230727,000000,320,323.56,317.95,318.82,2981192,0
+ACN.US,D,20230728,000000,319.73,322.15,313.97,315.55,1920960,0
+ACN.US,D,20230731,000000,315,318.38,315,316.35,1351382,0
+ACN.US,D,20230801,000000,315.44,321.38,314.246,320.97,1913805,0
+ACN.US,D,20230802,000000,317.54,320.92,316.69,317.78,1799728,0
+ACN.US,D,20230803,000000,316.08,318.36,314.145,317.13,1355857,0
+ACN.US,D,20230804,000000,315.58,317.88,311.245,312,2140628,0
+ACN.US,D,20230807,000000,314.09,316.13,312.05,315.87,1530766,0
+ACN.US,D,20230808,000000,312.93,315.3,309.62,315.15,1550322,0
+ACN.US,D,20230809,000000,314.58,315.19,310.21,311.53,1504532,0
+ACN.US,D,20230810,000000,311.5,314.82,308.87,310.41,1862369,0
+ACN.US,D,20230811,000000,307.97,310.5,306.1273,309.05,1351392,0
+ACN.US,D,20230814,000000,308.04,312.47,307.76,311.71,1334368,0
+ACN.US,D,20230815,000000,310.85,311.5,306.5,307.4,1256124,0
+ACN.US,D,20230816,000000,305.55,310.4,305.26,307.64,1212521,0
+ACN.US,D,20230817,000000,308.34,309.2063,304.77,305.64,1653682,0
+ACN.US,D,20230818,000000,302.84,304.84,301.31,302.94,1997131,0
+ACN.US,D,20230821,000000,304.22,307.29,303.04,306.51,1072382,0
+ACN.US,D,20230822,000000,309.6,310.93,307.87,308.9,1139728,0
+ACN.US,D,20230823,000000,310,316.685,309.25,315.34,1486190,0
+ACN.US,D,20230824,000000,316.4,317.85,313.64,314.14,2077501,0
+ACN.US,D,20230825,000000,316.67,319.739,314.16,318.76,1451550,0
+ACN.US,D,20230828,000000,318.76,322.24,318.735,320.91,1236449,0
+ACN.US,D,20230829,000000,320.39,324.37,319.56,323.45,1524980,0
+ACN.US,D,20230830,000000,323.81,323.92,321.51,323.25,1470407,0
+ACN.US,D,20230831,000000,324.87,326.23,323.71,323.77,1986297,0
+ACN.US,D,20230901,000000,326.05,328.72,325.1,327.74,1732719,0
+ACN.US,D,20230905,000000,327.74,328.88,324.48,326.16,1736641,0
+ACN.US,D,20230906,000000,324.25,327.735,323.71,326.3,1247868,0
+ACN.US,D,20230907,000000,323.9,329.04,323.23,328.2,1533029,0
+ACN.US,D,20230908,000000,329.53,330.435,324.53,325.47,1416840,0
+ACN.US,D,20230911,000000,327.49,328.23,324.49,325.87,1551265,0
+ACN.US,D,20230912,000000,321.45,322.49,313.11,314.89,3205096,0
+ACN.US,D,20230913,000000,314.23,316.71,312.92,313.91,2496302,0
+ACN.US,D,20230914,000000,315.63,316.99,313.3,316.59,1903982,0
+ACN.US,D,20230915,000000,316.23,316.69,311.46,312.53,3339266,0
+ACN.US,D,20230918,000000,312,316.75,311,315.88,1350743,0
+ACN.US,D,20230919,000000,311.1,317.78,311,317.33,1898803,0
+ACN.US,D,20230920,000000,318.75,323.32,316.45,316.8,1693189,0
+ACN.US,D,20230921,000000,314.33,316.52,311.67,312,1911647,0
+ACN.US,D,20230922,000000,314.04,318.66,312.93,316.09,1994391,0
+ACN.US,D,20230925,000000,315.56,318.68,314.88,316.99,2054716,0
+ACN.US,D,20230926,000000,312.72,314.49,308.73,310.61,2343657,0
+ACN.US,D,20230927,000000,312.21,314.98,310.65,314.38,2435563,0
+ACN.US,D,20230928,000000,301.75,306.69,294.49,300.77,4326789,0
+ACN.US,D,20230929,000000,304.35,309.3,302.87,307.11,3171682,0
+ACN.US,D,20231002,000000,307.57,308.46,305.11,308.26,2063302,0
+ACN.US,D,20231003,000000,307.06,311.55,305.55,306.23,2454880,0
+ACN.US,D,20231004,000000,310.74,311,306.87,309.39,2153862,0
+ACN.US,D,20231005,000000,308.81,310.41,305.37,309.66,2095480,0
+ACN.US,D,20231006,000000,308.28,315.11,306.72,312.19,2441469,0
+ACN.US,D,20231009,000000,309.82,313.09,308.36,312.01,1407636,0
+ACN.US,D,20231010,000000,313.36,315.4275,311.56,312.32,1904617,0
+ACN.US,D,20231011,000000,312.32,314.75,309.95,312.54,1297987,0
+ACN.US,D,20231012,000000,311.79,311.79,304.21,304.36,2295483,0
+ACN.US,D,20231013,000000,302.3,306,300.095,301.83,1672526,0
+ACN.US,D,20231016,000000,304.02,307.835,301.95,305.34,1491578,0
+ACN.US,D,20231017,000000,302.78,309.83,302.4182,308.25,1576176,0
+ACN.US,D,20231018,000000,306.72,309.37,303.31,303.77,1373838,0
+ACN.US,D,20231019,000000,304.93,307,301.58,302.94,1384711,0
+ACN.US,D,20231020,000000,302.38,302.92,295.93,297,2385700,0
+ACN.US,D,20231023,000000,295,298.49,294.7,294.94,1314920,0
+ACN.US,D,20231024,000000,296.27,298,294.0517,296.09,1849251,0
+ACN.US,D,20231025,000000,293.53,295.5,291.12,292.68,2174965,0
+ACN.US,D,20231026,000000,293.81,295.899,290.37,292.04,2692699,0
+ACN.US,D,20231027,000000,291.93,293.04,288.46,290.04,1480336,0
+ACN.US,D,20231030,000000,291.74,293.82,289.66,292.7,1843483,0
+ACN.US,D,20231031,000000,293.08,297.28,293.08,297.09,1953516,0
+ACN.US,D,20231101,000000,298.17,302.18,298.17,300.64,1972950,0
+ACN.US,D,20231102,000000,303.67,308.88,301.3,308.12,2152782,0
+ACN.US,D,20231103,000000,309.64,316.725,309.01,313.49,2145718,0
+ACN.US,D,20231106,000000,312.32,314.18,311.04,313.09,1426201,0
+ACN.US,D,20231107,000000,313,318.37,312.705,315.19,1860440,0
+ACN.US,D,20231108,000000,316.87,319.465,315.38,317.82,1815036,0
+ACN.US,D,20231109,000000,317.28,317.39,313.45,314.22,1574926,0
+ACN.US,D,20231110,000000,315.54,320.2673,314.756,319.69,1433611,0
+ACN.US,D,20231113,000000,316.01,316.96,314.31,315.63,1448659,0
+ACN.US,D,20231114,000000,319.82,322.19,318.835,320.49,1823672,0
+ACN.US,D,20231115,000000,319.62,325.72,318.74,325.5,2347075,0
+ACN.US,D,20231116,000000,327.1,329.67,326.08,327.32,2142100,0
+ACN.US,D,20231117,000000,327.66,328.93,326.22,327.83,1561514,0
+ACN.US,D,20231120,000000,326.46,332.05,326.22,330.9,1414009,0
+ACN.US,D,20231121,000000,331.3,332.44,328.76,330.26,1602893,0
+ACN.US,D,20231122,000000,334.24,335.53,332.8137,333.13,1425832,0
+ACN.US,D,20231124,000000,333.15,334.9018,332.09,334.04,708478,0
+ACN.US,D,20231127,000000,333.82,334.4299,332.1901,332.43,1586934,0
+ACN.US,D,20231128,000000,331.6,333.19,329.99,332.56,1377838,0
+ACN.US,D,20231129,000000,335,335.8,332.78,333.34,1307290,0
+ACN.US,D,20231130,000000,334.2,335,332.155,333.14,4298156,0
+ACN.US,D,20231201,000000,333.8,338.5,333.16,338.06,1688780,0
+ACN.US,D,20231204,000000,335.19,338.81,334.17,336.43,2349476,0
+ACN.US,D,20231205,000000,334.63,337.33,333.31,335.83,1516541,0
+ACN.US,D,20231206,000000,337.77,339.46,334.98,335.41,1502095,0
+ACN.US,D,20231207,000000,336.56,336.56,334.22,335.1,1870287,0
+ACN.US,D,20231208,000000,335.1,337.713,334.56,337.23,1274525,0
+ACN.US,D,20231211,000000,335.21,342.39,335.2,342.31,1814187,0
+ACN.US,D,20231212,000000,341.93,343.25,341.2,343.22,1935316,0
+ACN.US,D,20231213,000000,343.4,345.2,339.87,343.64,2460977,0
+ACN.US,D,20231214,000000,342.74,345.39,340.74,342.73,2551254,0
+ACN.US,D,20231215,000000,338.435,346.96,336.2543,344.15,3880254,0
+ACN.US,D,20231218,000000,342.66,343.98,340.64,341.85,3208034,0
+ACN.US,D,20231219,000000,332.73,344.8,332.02,341.51,3252761,0
+ACN.US,D,20231220,000000,345.56,346.63,339.21,339.5,3406235,0
+ACN.US,D,20231221,000000,340.17,349.5,340.17,348.75,3304279,0
+ACN.US,D,20231222,000000,350,354.82,347.91,354.45,2313932,0
+ACN.US,D,20231226,000000,354.14,354.93,351.51,353.43,1535731,0
+ACN.US,D,20231227,000000,354.5,355.38,351.63,353.82,1309685,0
+ACN.US,D,20231228,000000,354.14,354.5,351.25,351.59,1300785,0
+ACN.US,D,20231229,000000,351.79,352.91,349.43,350.91,1233533,0
+ACN.US,D,20240102,000000,348.19,350.3,345.29,346.92,2319486,0
+ACN.US,D,20240103,000000,342.53,343.77,337.53,337.92,3061007,0
+ACN.US,D,20240104,000000,337.92,339.8,336.53,337.09,2750560,0
+ACN.US,D,20240105,000000,338,339.75,335.54,336.62,1510825,0
+ACN.US,D,20240108,000000,335,340.47,335,340.35,1909518,0
+ACN.US,D,20240109,000000,339.27,342.76,338.03,342.75,1625934,0
+ACN.US,D,20240110,000000,344.58,345.63,342.78,345.33,1569142,0
+ACN.US,D,20240111,000000,343.5,348.43,343.05,347.97,1785867,0
+ACN.US,D,20240112,000000,350,357.655,348.71,356.33,2406024,0
+ACN.US,D,20240116,000000,352.365,356.48,351.11,354.56,2097583,0
+ACN.US,D,20240117,000000,351.81,357.33,351.81,353.65,1917067,0
+ACN.US,D,20240118,000000,356.02,359.78,355.165,359.55,2064213,0
+ACN.US,D,20240119,000000,361.53,364.82,360.12,363.9,2506516,0
+ACN.US,D,20240122,000000,364,368.65,363.5,367.21,2302481,0
+ACN.US,D,20240123,000000,367.36,370,365.64,369.86,1693134,0
+ACN.US,D,20240124,000000,371,372.24,367.8292,368.9,2250111,0
+ACN.US,D,20240125,000000,372.38,375.73,370.12,371.94,2227478,0
+ACN.US,D,20240126,000000,371.92,374.14,369.81,371.07,1404798,0
+ACN.US,D,20240129,000000,370.52,375.425,370.08,373.35,1683157,0
+ACN.US,D,20240130,000000,374,375.245,370.98,371.3,1849667,0
+ACN.US,D,20240131,000000,371,372.72,363.4434,363.88,2320257,0
+ACN.US,D,20240201,000000,364,371.2125,363.45,370.91,1500135,0
+ACN.US,D,20240202,000000,372.19,374.81,369.48,372.95,1590488,0
+ACN.US,D,20240205,000000,372.5,374,369.07,370.34,1787377,0
+ACN.US,D,20240206,000000,370.52,371.71,362.4,364.7,4012319,0
+ACN.US,D,20240207,000000,365,369.92,364.115,366.65,2531941,0
+ACN.US,D,20240208,000000,367.68,369.47,366.915,368.48,1680009,0
+ACN.US,D,20240209,000000,369.25,372.48,367.95,371.67,1482651,0
+ACN.US,D,20240212,000000,369.49,370.4,366.18,367.43,1325023,0
+ACN.US,D,20240213,000000,361.41,365.76,360,362.81,1697041,0
+ACN.US,D,20240214,000000,366.24,371.19,366.24,370.98,2114618,0
+ACN.US,D,20240215,000000,372.59,374.56,370.14,371.51,2358868,0
+ACN.US,D,20240216,000000,372.3,373.43,368.345,369.48,2410212,0
+ACN.US,D,20240220,000000,369.88,370.0001,361.44,362.95,1631068,0
+ACN.US,D,20240221,000000,360.34,362.38,358.97,360.91,1758019,0
+ACN.US,D,20240222,000000,369.72,372.19,368.4,371.31,1614699,0
+ACN.US,D,20240223,000000,373.99,377.97,372.825,377.32,1614704,0
+ACN.US,D,20240226,000000,376.86,380.3,376.86,377.48,1454956,0
+ACN.US,D,20240227,000000,377,379.75,374.9,377.91,1083367,0
+ACN.US,D,20240228,000000,378.24,379.49,375.2056,378.03,1264183,0
+ACN.US,D,20240229,000000,380.4,380.4,374.15,374.78,3329518,0
+ACN.US,D,20240301,000000,375.8,382,375.8,380.99,2110504,0
+ACN.US,D,20240304,000000,382.31,386.98,381.61,383.71,1642957,0
+ACN.US,D,20240305,000000,381.54,384.16,373.96,376.88,1539453,0
+ACN.US,D,20240306,000000,380,383.06,377.8,380.83,1451235,0
+ACN.US,D,20240307,000000,384.65,387.51,383.7,386.91,1564463,0
+ACN.US,D,20240308,000000,386.69,387.5055,377.73,378.17,1641160,0
+ACN.US,D,20240311,000000,374.38,375.56,367.07,373.22,2220098,0
+ACN.US,D,20240312,000000,375,382.42,374.85,380.48,1793731,0
+ACN.US,D,20240313,000000,379.5,381.18,377.71,378.72,1635918,0
+ACN.US,D,20240314,000000,380.98,381.49,376.56,378.21,1706827,0
+ACN.US,D,20240315,000000,368.79,375.14,366.87,374.6,3865405,0
+ACN.US,D,20240318,000000,378.76,378.935,372.18,372.67,2164355,0
+ACN.US,D,20240319,000000,373.49,378.33,371.025,378.08,2062912,0
+ACN.US,D,20240320,000000,378.03,381.27,375.2,380.44,2877633,0
+ACN.US,D,20240321,000000,363.99,369.03,342.28,345.03,9574841,0
+ACN.US,D,20240322,000000,350.33,350.47,335.79,337.5,5899597,0
+ACN.US,D,20240325,000000,336.01,336.01,329.69,333.82,5320123,0
+ACN.US,D,20240326,000000,335.14,337.84,334.34,336.39,3006558,0
+ACN.US,D,20240327,000000,337.88,342.36,337.88,340.94,3295226,0
+ACN.US,D,20240328,000000,341.42,346.98,340.84,346.61,3614949,0
+ACN.US,D,20240401,000000,344.86,345,338.065,339.17,2320290,0
+ACN.US,D,20240402,000000,336.67,338.88,333,336.46,2453410,0
+ACN.US,D,20240403,000000,336.24,337.19,331.89,332.28,1975675,0
+ACN.US,D,20240404,000000,334.12,337.99,330.17,330.47,2272998,0
+ACN.US,D,20240405,000000,331.53,333.82,330.33,333,3694783,0
+ACN.US,D,20240408,000000,334.03,335,331.68,331.8,2431946,0
+ACN.US,D,20240409,000000,333.65,334.87,329.82,334.45,2416637,0
+ACN.US,D,20240410,000000,328.35,329.52,323.64,324.4,2156676,0
+ACN.US,D,20240411,000000,326.05,327,323.26,325.19,2204402,0
+ACN.US,D,20240412,000000,320.97,322.5,313.19,315.4,4207862,0
+ACN.US,D,20240415,000000,316.05,321.6,312.18,313.27,2997919,0
+ACN.US,D,20240416,000000,315.14,315.64,311.84,313.94,2900382,0
+ACN.US,D,20240417,000000,316.87,317.02,312.61,314.54,2760011,0
+ACN.US,D,20240418,000000,312.63,317.77,312.01,316,3025199,0
+ACN.US,D,20240419,000000,317.86,318.55,314.6,316.91,3381532,0
+ACN.US,D,20240422,000000,318.54,319.06,315.5,317.42,2433374,0
+ACN.US,D,20240423,000000,318.48,319.81,316.49,316.83,2000291,0
+ACN.US,D,20240424,000000,315.84,315.84,310.69,313.54,4133828,0
+ACN.US,D,20240425,000000,309.19,310.2439,305.35,309,3638978,0
+ACN.US,D,20240426,000000,309.41,309.49,307.27,308.01,3371848,0
+ACN.US,D,20240429,000000,307.06,308.615,302.5,303.16,4719334,0
+ACN.US,D,20240430,000000,302,303.01,299.68,300.91,5224952,0
+ACN.US,D,20240501,000000,300.13,303.49,298.1,298.66,2617356,0
+ACN.US,D,20240502,000000,300.76,303.33,298.27,300.34,2684185,0
+ACN.US,D,20240503,000000,302.52,304.96,301.671,303.71,2767141,0
+ACN.US,D,20240506,000000,305.17,306.79,303.27,306.06,2361453,0
+ACN.US,D,20240507,000000,307.9,312.145,307.6006,310.66,2483629,0
+ACN.US,D,20240508,000000,310.12,313.4,310.12,311.99,2296394,0
+ACN.US,D,20240509,000000,307,308.205,302.92,306.61,3238246,0
+ACN.US,D,20240510,000000,308,309.26,306.06,306.33,1786950,0
+ACN.US,D,20240513,000000,308.15,308.8,306.88,307.41,1695055,0
+ACN.US,D,20240514,000000,308.9,312.29,306.22,306.95,1813613,0
+ACN.US,D,20240515,000000,305,308.52,301.44,308.52,4230864,0
+ACN.US,D,20240516,000000,309.66,310.59,306.75,308,2583058,0
+ACN.US,D,20240517,000000,309.74,310,300.01,303.59,4232001,0
+ACN.US,D,20240520,000000,303.51,307.07,301.61,305.7,2418094,0
+ACN.US,D,20240521,000000,306.79,307.15,302.96,303.64,1866555,0
+ACN.US,D,20240522,000000,303.96,308.19,303.69,307.11,2432422,0
+ACN.US,D,20240523,000000,310.14,310.99,304.5601,305.93,2526304,0
+ACN.US,D,20240524,000000,306.89,307.46,300.335,300.99,2048661,0
+ACN.US,D,20240528,000000,299.37,300.32,295.82,297.73,3530301,0
+ACN.US,D,20240529,000000,294.15,296.0996,291.01,293.77,4479999,0
+ACN.US,D,20240530,000000,289.97,290.5,284.29,284.8,5007994,0
+ACN.US,D,20240531,000000,284.8,285.39,278.69,282.29,6882088,0
+ACN.US,D,20240603,000000,286.35,287.52,280.71,281.76,3596609,0
+ACN.US,D,20240604,000000,281.76,288.88,280.34,288.06,3498601,0
+ACN.US,D,20240605,000000,288.26,292.31,288.06,291.02,3002215,0
+ACN.US,D,20240606,000000,291.2,293.87,290.6,291.74,2363205,0
+ACN.US,D,20240607,000000,291.44,291.81,288.15,288.4,2626974,0
+ACN.US,D,20240610,000000,287.38,290.52,287,290.43,2510107,0
+ACN.US,D,20240611,000000,290.12,294.31,288.79,294.22,2457624,0
+ACN.US,D,20240612,000000,291.63,294.15,285.44,285.73,3749585,0
+ACN.US,D,20240613,000000,287.67,289.5471,282.09,282.32,3119248,0
+ACN.US,D,20240614,000000,281.41,286.95,280.71,286.71,2966211,0
+ACN.US,D,20240617,000000,286.23,288.6,283.95,285.53,3559587,0
+ACN.US,D,20240618,000000,285.31,289.91,284.39,285.35,5314911,0
+ACN.US,D,20240620,000000,314.63,317.73,298,306.16,11374572,0
+ACN.US,D,20240621,000000,307.03,310.35,302.58,308.98,8481762,0
+ACN.US,D,20240624,000000,305.36,312.37,304.68,307.21,4399601,0
+ACN.US,D,20240625,000000,307.98,309.9997,305.43,307.17,4498741,0
+ACN.US,D,20240626,000000,299.92,305.74,299.43,304.62,3162079,0
+ACN.US,D,20240627,000000,305,305.465,301.46,303.19,3162199,0
+ACN.US,D,20240628,000000,303.54,305.545,301.65,303.41,14905693,0
+ACN.US,D,20240701,000000,303.73,304.36,299.6,302.55,2411300,0
+ACN.US,D,20240702,000000,300.93,304,300.93,303.83,2177192,0
+ACN.US,D,20240703,000000,304.75,306.89,303.975,305.75,1751215,0
+ACN.US,D,20240705,000000,304.91,305.7,297.68,299.14,3158944,0
+ACN.US,D,20240708,000000,300.46,301.95,295.6002,299.47,2557914,0
+ACN.US,D,20240709,000000,299.09,299.15,294.4775,298.06,2479254,0
+ACN.US,D,20240710,000000,296.9,298,290.5306,295.44,2283455,0
+ACN.US,D,20240711,000000,295.44,302.18,293.98,297.99,2988052,0
+ACN.US,D,20240712,000000,299.59,312.02,299.03,310.63,3951627,0
+ACN.US,D,20240715,000000,312.67,319.37,312.67,317.87,3866301,0
+ACN.US,D,20240716,000000,318.38,325.15,318.03,325,3640693,0
+ACN.US,D,20240717,000000,325.95,328.57,323.62,325.6,4383856,0
+ACN.US,D,20240718,000000,329.41,336.25,327.84,328.1,4563719,0
+ACN.US,D,20240719,000000,331.09,335.79,327.7065,329.19,5376237,0
+ACN.US,D,20240722,000000,330.72,332.82,329.7228,331.51,3419315,0
+ACN.US,D,20240723,000000,331.43,332.2,327.97,330.33,1994169,0
+ACN.US,D,20240724,000000,329.38,332.54,328.135,328.68,3286450,0
+ACN.US,D,20240725,000000,325.59,335.69,323.34,330.12,2764639,0
+ACN.US,D,20240726,000000,325.92,329.81,325.211,328.46,2438247,0
+ACN.US,D,20240729,000000,328.66,328.98,323.87,326.2,1629266,0
+ACN.US,D,20240730,000000,327.49,330.4499,326.95,329.2,1985465,0
+ACN.US,D,20240731,000000,331.64,333.93,329.042,330.62,2606401,0
+ACN.US,D,20240801,000000,333.88,338.92,326.42,328.08,2538193,0
+ACN.US,D,20240802,000000,324.99,326.68,320.35,323.15,2682736,0
+ACN.US,D,20240805,000000,311.61,317.87,310.23,313.74,3186698,0
+ACN.US,D,20240806,000000,317,322.66,315.72,318.68,2284261,0
+ACN.US,D,20240807,000000,319.95,325.74,317.93,318.02,2327705,0
+ACN.US,D,20240808,000000,315.3,319.51,314.47,315.88,2213725,0
+ACN.US,D,20240809,000000,316.2,317.32,313.2201,315.83,1851305,0
+ACN.US,D,20240812,000000,315.47,317.4699,312.74,313.96,2276546,0
+ACN.US,D,20240813,000000,316.11,320.18,315.13,319.33,2269581,0
+ACN.US,D,20240814,000000,320,322.07,318.02,319.83,1404627,0
+ACN.US,D,20240815,000000,322.28,325.21,321.94,325.13,2271669,0
+ACN.US,D,20240816,000000,324.91,327.705,323.27,326.92,2292799,0
+ACN.US,D,20240819,000000,327.56,330.43,327,329.44,1678267,0
+ACN.US,D,20240820,000000,329.93,330.57,328.05,330.37,1790106,0
+ACN.US,D,20240821,000000,330.84,333.66,330.54,333.6,1233957,0
+ACN.US,D,20240822,000000,333.89,334.07,329.65,330.57,1679226,0
+ACN.US,D,20240823,000000,331.66,333.76,329.67,333.27,1518702,0
+ACN.US,D,20240826,000000,333.08,337.21,331.77,336.78,1692174,0
+ACN.US,D,20240827,000000,335.18,340.99,335,340.38,2154150,0
+ACN.US,D,20240828,000000,340.56,343.6,335.11,337.39,1527981,0
+ACN.US,D,20240829,000000,340.25,343.87,338.97,340.21,1612584,0
+ACN.US,D,20240830,000000,341,343.45,338.64,341.95,2004144,0
+ACN.US,D,20240903,000000,341.36,345.54,339.67,341.88,2049328,0
+ACN.US,D,20240904,000000,340,344.91,338.98,343.99,1478410,0
+ACN.US,D,20240905,000000,344.22,344.45,339.5,340.93,1195275,0
+ACN.US,D,20240906,000000,340.7,342.4432,336.76,339.84,1613563,0
+ACN.US,D,20240909,000000,340.63,342.25,339.09,341.81,1569422,0
+ACN.US,D,20240910,000000,343.81,348,342.22,347.7,1655717,0
+ACN.US,D,20240911,000000,346.36,350.72,342.24,350.31,2121785,0
+ACN.US,D,20240912,000000,350.48,352.42,345.2,349.89,2182279,0
+ACN.US,D,20240913,000000,351.1,351.4299,348.7945,349.58,1812013,0
+ACN.US,D,20240916,000000,350.84,354.98,349.63,354.12,2536398,0
+ACN.US,D,20240917,000000,355.1,355.28,336.31,337.04,4528964,0
+ACN.US,D,20240918,000000,335,339,332.96,336.18,2150899,0
+ACN.US,D,20240919,000000,340,340.38,332.23,335.24,2645896,0
+ACN.US,D,20240920,000000,332.32,336.35,331.87,336.22,5231021,0
+ACN.US,D,20240923,000000,337.38,339.44,334.05,339.21,1998526,0
+ACN.US,D,20240924,000000,337.94,340.62,335.28,339.62,2842859,0
+ACN.US,D,20240925,000000,335.14,339.75,334.16,337.05,3552701,0
+ACN.US,D,20240926,000000,355.01,363.99,349.7,355.81,4454991,0
+ACN.US,D,20240927,000000,356.33,358.34,349.3,349.7,2575382,0
+ACN.US,D,20240930,000000,348.65,354.06,347.72,353.48,2425021,0
+ACN.US,D,20241001,000000,354.99,354.99,349.9,351.98,1827309,0
+ACN.US,D,20241002,000000,352.71,357.19,351.34,356.29,2421257,0
+ACN.US,D,20241003,000000,359.55,364.45,359.325,361.24,3646268,0
+ACN.US,D,20241004,000000,364.2,367.79,359.8232,362.24,2131552,0
+ACN.US,D,20241007,000000,360,362,355.85,356.8,1536791,0
+ACN.US,D,20241008,000000,359.53,360.65,357.52,360.38,2348284,0
+ACN.US,D,20241009,000000,360.98,366.46,360.77,365.08,2046441,0
+ACN.US,D,20241010,000000,363.56,364.47,358.9101,361.07,2088152,0
+ACN.US,D,20241011,000000,362.52,363.4,360.06,360.74,1436631,0
+ACN.US,D,20241014,000000,361.58,365.62,361.1601,364.6,2255799,0
+ACN.US,D,20241015,000000,365.43,371,365.43,368.66,2956109,0
+ACN.US,D,20241016,000000,365.69,372.87,364.88,372.26,2110724,0
+ACN.US,D,20241017,000000,373,375.51,371.78,375.15,1906904,0
+ACN.US,D,20241018,000000,375.51,377.33,373.65,376.86,1893296,0
+ACN.US,D,20241021,000000,375,377.34,374.21,376.03,1785135,0
+ACN.US,D,20241022,000000,374.62,374.86,371.13,371.79,1740279,0
+ACN.US,D,20241023,000000,370.84,372.48,368.225,370.63,2211832,0
+ACN.US,D,20241024,000000,367.5,373.44,363.75,364.23,2311975,0
+ACN.US,D,20241025,000000,364,365.445,359.5911,360.8,2129390,0
+ACN.US,D,20241028,000000,364,366.99,360.39,361.32,2717787,0
+ACN.US,D,20241029,000000,360.91,365.08,359.05,363.04,2643029,0
+ACN.US,D,20241030,000000,358,358.83,345.34,346.57,3916762,0
+ACN.US,D,20241031,000000,344.63,347.86,342.62,344.82,3078198,0
+ACN.US,D,20241101,000000,346.94,347.9499,344.83,345.67,2579809,0
+ACN.US,D,20241104,000000,345.26,346.6751,341.58,343.9,1931315,0
+ACN.US,D,20241105,000000,342.79,347.4199,342.21,345.49,1554297,0
+ACN.US,D,20241106,000000,355.9,357.23,353,356.13,3009729,0
+ACN.US,D,20241107,000000,358,362,356.29,360.71,2250537,0
+ACN.US,D,20241108,000000,360.77,362.76,355.12,355.53,2289531,0
+ACN.US,D,20241111,000000,354.94,360.64,354.1,357.3,2985383,0
+ACN.US,D,20241112,000000,357.3,362.13,356.95,360.61,3233662,0
+ACN.US,D,20241113,000000,360.17,370.64,359.04,370.22,3353988,0
+ACN.US,D,20241114,000000,371.22,372,361.025,362.07,3503239,0
+ACN.US,D,20241115,000000,360.28,360.31,348.85,353.57,3624539,0
+ACN.US,D,20241118,000000,353.995,355.4999,351.82,352.79,1760084,0
+ACN.US,D,20241119,000000,350.68,353.97,349.99,353.95,2447247,0
+ACN.US,D,20241120,000000,353.98,357.33,351.65,357.07,1792718,0
+ACN.US,D,20241121,000000,358.76,363.5,358.31,361.05,2240117,0
+ACN.US,D,20241122,000000,359.27,364.64,357.28,358.66,2211127,0
+ACN.US,D,20241125,000000,360,364.15,358.5,361.29,3054821,0
+ACN.US,D,20241126,000000,362.045,364.53,360.62,363.18,2106328,0
+ACN.US,D,20241127,000000,364.38,365.67,360.88,362.16,1657040,0
+ACN.US,D,20241129,000000,361,365,360,362.37,1311278,0
+ACN.US,D,20241202,000000,363.36,363.36,356.96,361.38,2445661,0
+ACN.US,D,20241203,000000,348.8,354.335,346.62,352.54,3044981,0
+ACN.US,D,20241204,000000,353.67,362.11,353.105,360.03,2074025,0
+ACN.US,D,20241205,000000,355.24,358.9,354.89,358.13,1821291,0
+ACN.US,D,20241206,000000,364.86,371.88,361.55,362.7,2332307,0
+ACN.US,D,20241209,000000,360.578,366,358.1,359.5,2185184,0
+ACN.US,D,20241210,000000,358.82,366.35,357.08974,362.9,2157906,0
+ACN.US,D,20241211,000000,364.95,366.59,363.43,363.84,1541560,0
+ACN.US,D,20241212,000000,361.645,362,355.4,360.18,1834173,0
+ACN.US,D,20241213,000000,359.3,360.7626,356.25,358.68,1808745,0
+ACN.US,D,20241216,000000,359.545,361.02,356.45,357.06,2306717,0
+ACN.US,D,20241217,000000,357.04,358.4799,353.02,357.3,2479098,0
+ACN.US,D,20241218,000000,357.505,359.4,347.12,347.61,3232909,0
+ACN.US,D,20241219,000000,365,376.91,363.1934,372.16,6075459,0
+ACN.US,D,20241220,000000,370.7,372.07,362,366.37,7013200,0
+ACN.US,D,20241223,000000,360.4,362.96,355.73,358.77,3549390,0
+ACN.US,D,20241224,000000,359.99,361.95,358.54,361.63,1075396,0
+ACN.US,D,20241226,000000,359.35,361.95,359.07,360.43,910457,0
+ACN.US,D,20241227,000000,359.01,360.43,354,356.18,1195720,0
+ACN.US,D,20241230,000000,353.255,354.63,349.2301,352.49,1490172,0
+ACN.US,D,20241231,000000,353.93,355.08,350.4318,351.79,1748650,0
+ACN.US,D,20250102,000000,352.73,354.81,346.11,348.82,2255167,0
+ACN.US,D,20250103,000000,349.09,354.82,349.09,353.85,2029853,0
+ACN.US,D,20250106,000000,352.75,354.49,349.65,351.33,2356428,0
+ACN.US,D,20250107,000000,355.35,363.22,353.81,356.39,4663137,0
+ACN.US,D,20250108,000000,360.49,363.5975,355.345,357.73,2217337,0
+ACN.US,D,20250110,000000,355.67,358,348.74,349.79,2830056,0
+ACN.US,D,20250113,000000,345.31,350.91,344.37,349.14,2711293,0
+ACN.US,D,20250114,000000,351.54,352.52,345.6275,348.99,1825402,0
+ACN.US,D,20250115,000000,352.18,355.1975,349.055,349.73,2624034,0
+ACN.US,D,20250116,000000,348.485,353.25,347,350.56,2025844,0
+ACN.US,D,20250117,000000,352.58,357,351.91,352.59,4064786,0
+ACN.US,D,20250121,000000,349,356.86,348,356.42,3098800,0
+ACN.US,D,20250122,000000,358,360.17,354.835,359.11,3155962,0
+ACN.US,D,20250123,000000,358.7,363.32,357.6543,363.26,2111099,0
+ACN.US,D,20250124,000000,361.23,364,360.15,362.41,1827829,0
+ACN.US,D,20250127,000000,359.98,373.85,358.925,373.15,3855922,0
+ACN.US,D,20250128,000000,371.075,382.015,370.75,378.39,4052934,0
+ACN.US,D,20250129,000000,377.92,381.9,373.18,374.42,2345609,0
+ACN.US,D,20250130,000000,377.27,385.9069,376.72,380.75,2218868,0
+ACN.US,D,20250131,000000,380.75,387,379.64,384.95,3106584,0
+ACN.US,D,20250203,000000,381.44,386.6581,378.54,385.21,2792940,0
+ACN.US,D,20250204,000000,380.55,392.45,380.55,391.62,3166584,0
+ACN.US,D,20250205,000000,391,398.35,390.418,398.25,3463369,0
+ACN.US,D,20250206,000000,394.995,397.88,385.92,387.34,2828177,0
+ACN.US,D,20250207,000000,388.77,390.5299,385.36,385.98,2437376,0
+ACN.US,D,20250210,000000,388.6,390,385.19,386.89,1771588,0
+ACN.US,D,20250211,000000,384.75,390.35,383.885,390.01,2121376,0
+ACN.US,D,20250212,000000,386.555,391.51,386,388.83,2251324,0
+ACN.US,D,20250213,000000,388.415,390.91,384.73,389.53,3387284,0
+ACN.US,D,20250214,000000,390,391,387.43,388,2024720,0
+ACN.US,D,20250218,000000,384,390.49,381.4901,387.56,3701100,0
+ACN.US,D,20250219,000000,385.635,392.02,384.44,390.22,1438209,0
+ACN.US,D,20250220,000000,388.5,390,384.25,384.84,2252397,0
+ACN.US,D,20250221,000000,382.77,382.77,363.93,364.26,3751685,0
+ACN.US,D,20250224,000000,364.41,366.93,361.06,363.91,2755807,0
+ACN.US,D,20250225,000000,360.08,365.58,359.5,362.95,1947670,0
+ACN.US,D,20250226,000000,362.7,363.01,356.86,358.35,2267552,0
+ACN.US,D,20250227,000000,358.31,361.62,355.37,356.87,2735432,0
+ACN.US,D,20250228,000000,357.16,359.135,342.41,348.5,5768387,0
+ACN.US,D,20250303,000000,349.5,351.99,343.01,344.99,3011081,0
+ACN.US,D,20250304,000000,342.02,349.24,342,345.78,3156307,0
+ACN.US,D,20250305,000000,345,348.8,343.46,348.26,2578507,0
+ACN.US,D,20250306,000000,344.87,347.1,339.8221,341.84,3467603,0
+ACN.US,D,20250307,000000,338.0338,342.89,335.91,342.18,4459864,0
+ACN.US,D,20250310,000000,338.005,339.9,332.525,335.3,3454769,0
+ACN.US,D,20250311,000000,333.65,334.43,325.55,327.79,3389995,0
+ACN.US,D,20250312,000000,330,330,322.89,324.33,3086325,0
+ACN.US,D,20250313,000000,323.24,323.69,314.61,317.07,3667673,0
+ACN.US,D,20250314,000000,316.18,318.9,314.2914,318.82,4086087,0
+ACN.US,D,20250317,000000,320.825,326.73,319.6,325.71,3518232,0
+ACN.US,D,20250318,000000,323.57,325.05,319.49,324.07,2811562,0
+ACN.US,D,20250319,000000,324.615,326.73,321.07,324.47,4314143,0
+ACN.US,D,20250320,000000,296.15,306.85,291.51,300.91,10699545,0
+ACN.US,D,20250321,000000,297.4444,305.6,295.58,305.32,11735270,0
+ACN.US,D,20250324,000000,307.88,310.46,305.18,307.18,3793173,0
+ACN.US,D,20250325,000000,307.165,312.47,305.42,308.9,3890352,0
+ACN.US,D,20250326,000000,309.03,312.75,309.02,311.16,3669823,0
+ACN.US,D,20250327,000000,310.62,313,307.48,308.53,2871044,0
+ACN.US,D,20250328,000000,308,310.07,303.8441,304.33,2377611,0
+ACN.US,D,20250331,000000,302.445,313.105,300.4,312.04,5511930,0
+ACN.US,D,20250401,000000,311.5,316.02,310.98,313.58,3503908,0
+ACN.US,D,20250402,000000,309.75,318,309.75,316.33,4122954,0
+ACN.US,D,20250403,000000,308.425,311.79,300.97,301.46,3614753,0
+ACN.US,D,20250404,000000,297,299.05,284.6,285.06,4658969,0
+ACN.US,D,20250407,000000,278.835,293.035,275.0096,284.72,6333638,0
+ACN.US,D,20250408,000000,290.6,293.03,276.675,281.39,4730814,0
+ACN.US,D,20250409,000000,280.21,300.45,278.92,299.94,6702221,0
+ACN.US,D,20250410,000000,292.47,296.1,278.34,285.22,4578592,0
+ACN.US,D,20250411,000000,282.97,286.3014,276.73,284.34,5019507,0
+ACN.US,D,20250414,000000,288.065,293.26,286.635,289.79,3299370,0
+ACN.US,D,20250415,000000,288.92,292.08,287.34,288.66,3273310,0
+ACN.US,D,20250416,000000,288.66,292.5,283.74,285.24,3183916,0
+ACN.US,D,20250417,000000,285.55,286.67,281.765,282.35,2321537,0
+ACN.US,D,20250421,000000,282.03,282.34,275.975,279.23,2835510,0
+ACN.US,D,20250422,000000,281.47,285.1,280.15,283.96,2499900,0
+ACN.US,D,20250423,000000,294.65,296.94,286.9715,288.16,2763053,0
+ACN.US,D,20250424,000000,285.13,291.76,284.74,291.41,3271401,0
+ACN.US,D,20250425,000000,291.56,294.01,289.02,293.39,2919326,0
+ACN.US,D,20250428,000000,293,296.06,289.89,293.25,1865246,0
+ACN.US,D,20250429,000000,296,299.04,294.8,298.47,3251980,0
+ACN.US,D,20250430,000000,295.27,299.55,291.71,299.15,2834724,0
+ACN.US,D,20250501,000000,300.805,304.76,298.5,300.53,2848558,0
+ACN.US,D,20250502,000000,305,306.34,303.865,305.33,1810083,0
+ACN.US,D,20250505,000000,303.425,309.41,303.41,307.71,3548554,0
+ACN.US,D,20250506,000000,304.05,305.95,303.2,303.8,2719419,0
+ACN.US,D,20250507,000000,304.39,308.09,303.47,306.09,2647765,0
+ACN.US,D,20250508,000000,308.42,313.25,308,308.88,2861634,0
+ACN.US,D,20250509,000000,309.7,311.59,306.7003,307.9,1844518,0
+ACN.US,D,20250512,000000,316.5,322.47,315.355,322.09,3271417,0
+ACN.US,D,20250513,000000,321.8,325.71,321.56,322.53,2775543,0
+ACN.US,D,20250514,000000,321.52,322.1,317.9,320.41,2417203,0
+ACN.US,D,20250515,000000,319.755,324,319.755,323.21,3050609,0
+ACN.US,D,20250516,000000,317,318.06,309.73,317.69,3968036,0
+ACN.US,D,20250519,000000,315.5,320.89,315.07,319.39,2247424,0
+ACN.US,D,20250520,000000,318.69,320.33,317.39,320.18,2930525,0
+ACN.US,D,20250521,000000,317.72,322.8565,316.42,317.72,2788112,0
+ACN.US,D,20250522,000000,318.13,319.19,316.04,316.45,2996617,0
+ACN.US,D,20250523,000000,310.88,311.725,307.865,309.58,2947209,0
+ACN.US,D,20250527,000000,313.52,315.7,312.01,315.43,3248899,0
+ACN.US,D,20250528,000000,314.755,317.39,314.05,315.99,3437579,0
+ACN.US,D,20250529,000000,317.25,318.423,314.78,317.73,2557880,0
+ACN.US,D,20250530,000000,318.99,318.99,314.09,316.82,4012710,0
+ACN.US,D,20250602,000000,313.625,314.94,311.2065,314.47,2340485,0
+ACN.US,D,20250603,000000,313,313.99,310.6,312.9,3678342,0
+ACN.US,D,20250604,000000,314.385,316.79,314.385,316.4,2337778,0
+ACN.US,D,20250605,000000,317.5,317.96,313.41,315.38,3787717,0
+ACN.US,D,20250606,000000,317.24,320.15,316.38,317.65,2309566,0
+ACN.US,D,20250609,000000,317.65,319.23,316.04,316.62,2291288,0
+ACN.US,D,20250610,000000,317,321.69,317,320.92,2356102,0
+ACN.US,D,20250611,000000,321,321.77,317.84,319.22,1859102,0
+ACN.US,D,20250612,000000,316.89,318.62,316.11,318.13,2194459,0
+ACN.US,D,20250613,000000,314.59,317.305,311.28,311.71,3102669,0
+ACN.US,D,20250616,000000,314.33,317.05,312.815,314.33,2930017,0
+ACN.US,D,20250617,000000,312.71,315.95,311.85,312.03,2533752,0
+ACN.US,D,20250618,000000,313.7,314.2,305.87,306.38,4593070,0
+ACN.US,D,20250620,000000,281.43,288.87,273.19,285.37,11697439,0
+ACN.US,D,20250623,000000,286,295.33,284.23,295,5454927,0
+ACN.US,D,20250624,000000,295.8,301.6499,295.01,300.72,4940618,0
+ACN.US,D,20250625,000000,301.25,301.65,294.35,294.6,3164580,0
+ACN.US,D,20250626,000000,296.93,296.96,292.6,296.08,3634014,0
+ACN.US,D,20250627,000000,295.19,296.7,292.99,295.46,4159536,0
+ACN.US,D,20250630,000000,297.584,299.01,295.74,298.89,3136901,0
+ACN.US,D,20250701,000000,298.54,304.19,297.925,302.62,3565707,0
+ACN.US,D,20250702,000000,303.17,303.17,298.32,302.29,2748684,0
+ACN.US,D,20250703,000000,302.645,305.3,302.29,304.78,1616133,0
+ACN.US,D,20250707,000000,303.7,304.788,299.2928,300.54,2753256,0
+ACN.US,D,20250708,000000,301.62,307.77,300.51,303.33,2890515,0
+ACN.US,D,20250709,000000,304.19,304.19,294.79,297.4,3177760,0
+ACN.US,D,20250710,000000,292.04,292.6,285.79,288.36,5197475,0
+ACN.US,D,20250711,000000,287,287.74,280.43,281.06,5077108,0
+ACN.US,D,20250714,000000,280.605,280.94,276.95,279.99,4281770,0
+ACN.US,D,20250715,000000,281.04,281.11,275.96,276.07,3970272,0
+ACN.US,D,20250716,000000,276.535,280.27,276.0344,279.67,3176628,0
+ACN.US,D,20250717,000000,281,283.13,278.25,282.7,3513221,0
+ACN.US,D,20250718,000000,283.745,283.82,280.64,282.44,4207481,0
+ACN.US,D,20250721,000000,283.525,284.6,282.18,282.45,2955775,0
+ACN.US,D,20250722,000000,282.77,287.07,281.8,286.96,3614707,0
+ACN.US,D,20250723,000000,289,291,285.78,286.04,2953559,0
+ACN.US,D,20250724,000000,280.3026,284.395,279.27,281.71,3953005,0
+ACN.US,D,20250725,000000,282.07,284.3,280.56,283.15,2632257,0
+ACN.US,D,20250728,000000,280.19,280.99,275.71,277.04,3693889,0
+ACN.US,D,20250729,000000,277.45,278.96,276.54,278.9,3492714,0
+ACN.US,D,20250730,000000,278.41,278.69,272.39,274,4272743,0
+ACN.US,D,20250731,000000,271,273.88,266.13,267.1,4794149,0
+ACN.US,D,20250801,000000,264.3615,265.11,254.2,255.37,6042413,0
+ACN.US,D,20250804,000000,258.1,259.14,256.605,258.78,3470608,0
+ACN.US,D,20250805,000000,255.75,255.8,245.74,247.07,10175886,0
+ACN.US,D,20250806,000000,247.5,248.0875,244,247.54,8064669,0
+ACN.US,D,20250807,000000,249.2,251.33,239.815,241.72,7246256,0
+ACN.US,D,20250808,000000,242.51,242.92,238.03,239.2,3811193,0
+ACN.US,D,20250811,000000,238.68,241.82,236.96,238.61,4674949,0
+ACN.US,D,20250812,000000,238.925,242.415,236.67,237.87,4832539,0
+ACN.US,D,20250813,000000,238.75,246.725,237.3101,245.68,5278399,0
+ACN.US,D,20250814,000000,244.54,246.67,242.3459,246.16,4928485,0
+ACN.US,D,20250815,000000,245.74,249.4,245.74,247.01,4223700,0
+ACN.US,D,20250818,000000,247,250.985,245.1,249.13,3776430,0
+ACN.US,D,20250819,000000,250.5,257.62,250.395,255.88,4555710,0
+ACN.US,D,20250820,000000,257.07,260.39,254.99,255.05,5069889,0
+ACN.US,D,20250821,000000,255,255,250.725,253.99,2670597,0
+ACN.US,D,20250822,000000,255.52,262.165,254.4701,259.22,3102948,0
+ACN.US,D,20250825,000000,259.25,259.73,255.04,256.05,2358756,0
+ACN.US,D,20250826,000000,255.825,256.69,253.16,255.42,4884513,0
+ACN.US,D,20250827,000000,256.25,258.29,255.44,257.12,2238979,0
+ACN.US,D,20250828,000000,258.13,258.13,253.96,256.17,2984988,0
+ACN.US,D,20250829,000000,256.5,260.38,256.09,259.97,2806195,0
+ACN.US,D,20250902,000000,258.25,260.4,251.9835,256.17,3537993,0
+ACN.US,D,20250903,000000,253,254.805,251.32,254.15,2934837,0
+ACN.US,D,20250904,000000,253.21,254.7,247.89,252.94,4165360,0
+ACN.US,D,20250905,000000,252.925,258.6499,250.19,254.95,4235989,0
+ACN.US,D,20250908,000000,255.28,256,249.47,255.57,4707822,0
+ACN.US,D,20250909,000000,255.25,255.96,249.84,251.99,3456433,0
+ACN.US,D,20250910,000000,252.04,252.04,240.655,243.11,5117472,0
+ACN.US,D,20250911,000000,243.23,244.56,242.35,244.15,4644524,0
+ACN.US,D,20250912,000000,244.5,245.245,238.01,238.54,5637514,0
+ACN.US,D,20250915,000000,240.47,242.25,235.92,237.87,5385897,0
+ACN.US,D,20250916,000000,237.15,238.745,235.83,236.81,6464105,0
+ACN.US,D,20250917,000000,236.99,245.2,236.99,241.24,5248152,0
+ACN.US,D,20250918,000000,241.98,243.34,237.93,239.55,5698185,0
+ACN.US,D,20250919,000000,239.5,240.97,234.183,239.7,11522615,0
+ACN.US,D,20250922,000000,239.7,242.49,238.59,239.99,6070393,0
+ACN.US,D,20250923,000000,240.51,241.1999,234.1,235.5,6777829,0
+ACN.US,D,20250924,000000,236.67,240.065,235.75,239.08,6855371,0
+ACN.US,D,20250925,000000,238.49,242,229.4001,232.56,10401065,0
+ACN.US,D,20250926,000000,232.78,241.3,231.05,238.97,8163164,0
+ACN.US,D,20250929,000000,240.5,249.13,237.25,247,7837461,0
+ACN.US,D,20250930,000000,247.2,252.1,245.3801,246.6,8966444,0
+ACN.US,D,20251001,000000,245.26,248.99,239.7128,243.71,6545095,0
+ACN.US,D,20251002,000000,244.91,248.18,243.2489,244.34,4323530,0
+ACN.US,D,20251003,000000,244.86,246.46,242.66,245.32,3383997,0
+ACN.US,D,20251006,000000,246,248.405,242.05,248.17,3400873,0
+ACN.US,D,20251007,000000,248.685,252.83,248.21,251.23,5930393,0
+ACN.US,D,20251008,000000,251.71,253.67,247.645,252.98,5672008,0
+ACN.US,D,20251009,000000,253.51,254.17,249.6105,252.04,4427619,0
+ACN.US,D,20251010,000000,251.645,252.95,240.71,240.94,4548757,0
+ACN.US,D,20251013,000000,242.01,243.96,239.87,243.56,3572509,0
+ACN.US,D,20251014,000000,242.06,246.07,239.55,244.2,3788593,0
+ACN.US,D,20251015,000000,243.715,247.31,239.06,239.71,4118068,0
+ACN.US,D,20251016,000000,239.81,240.085,233.745,234.02,4800831,0
+ACN.US,D,20251017,000000,234.34,239.12,233.6,238.39,4436403,0
+ACN.US,D,20251020,000000,240.245,244.19,239.735,242.18,3495403,0
+ACN.US,D,20251021,000000,242.675,252.09,242.52,250.51,4475512,0
+ACN.US,D,20251022,000000,248.61,251.0458,247.17,249.14,3899985,0
+ACN.US,D,20251023,000000,247.14,250.09,245.44,249.81,2885744,0
+ACN.US,D,20251024,000000,250,251.09,247.11,247.65,2794125,0
+ACN.US,D,20251027,000000,249.115,252.25,247.19,250.77,3033478,0
+ACN.US,D,20251028,000000,249.5,254.68,249.19,253.35,3425097,0
+ACN.US,D,20251029,000000,253.15,255.44,247.5,247.75,5780655,0
+ACN.US,D,20251030,000000,245.81,251.88,245.4815,249.25,3982225,0
+ACN.US,D,20251031,000000,249.5,250.88,248.06,250.1,3848001,0
+ACN.US,D,20251103,000000,249.53,249.53,242.94,248.44,4196627,0
+ACN.US,D,20251104,000000,246.315,248.57,241.0726,242.9,3688348,0
+ACN.US,D,20251105,000000,243.54,248.99,242.76,247.82,3631847,0
+ACN.US,D,20251106,000000,247.615,248.67,240.18,241.34,3512582,0
+ACN.US,D,20251107,000000,240,246.554,239.44,245.76,4047434,0
+ACN.US,D,20251110,000000,247.3,248.26,240.4,244.55,2818924,0
+ACN.US,D,20251111,000000,244.89,244.89,238.53,242.56,3766805,0
+ACN.US,D,20251112,000000,243.34,246.97,242.31,246.53,3230935,0
+ACN.US,D,20251113,000000,245.18,248.58,244.315,247.57,3703849,0
+ACN.US,D,20251114,000000,245.77,249.15,244.09,245.21,2845068,0
+ACN.US,D,20251117,000000,244.02,244.98,240.59,241.33,3187926,0
+ACN.US,D,20251118,000000,241.06,241.75,237.43,240,3375269,0
+ACN.US,D,20251119,000000,240.435,244.38,240,241.08,2554872,0
+ACN.US,D,20251120,000000,242.51,244.75,239.54,240.79,2905498,0
+ACN.US,D,20251121,000000,241.285,253.97,241.285,251.85,5959436,0
+ACN.US,D,20251124,000000,250.99,251.33,243.24,243.62,5596861,0
+ACN.US,D,20251125,000000,245.25,251.6799,245,249.23,3664451,0
+ACN.US,D,20251126,000000,251.01,251.94,246.89,247.85,2389202,0
+ACN.US,D,20251128,000000,247.49,251.45,245.1301,250,1493721,0
+ACN.US,D,20251201,000000,253.13,258.895,251.0201,257.43,5025137,0
+ACN.US,D,20251202,000000,257.8,262.96,257,261.02,4966370,0
+ACN.US,D,20251203,000000,261.97,274.06,261.745,272.85,6961886,0
+ACN.US,D,20251204,000000,276.3,280.71,269.17,269.34,4119626,0
+ACN.US,D,20251205,000000,269,271,266.07,266.59,3785500,0
+ACN.US,D,20251208,000000,265.0056,268.63,265.0056,266.5,3218875,0
+ACN.US,D,20251209,000000,267.5,272.4,267.25,269.53,3515049,0
+ACN.US,D,20251210,000000,269.195,273.64,268.05,272.22,3580740,0
+ACN.US,D,20251211,000000,272.7,277.65,269.71,270.37,4063216,0
+ACN.US,D,20251212,000000,271.185,273.4382,270.295,271.56,2984009,0
+ACN.US,D,20251215,000000,274.34,276.4,271.02,274.66,4042066,0
+ACN.US,D,20251216,000000,281.13,281.13,270.83,272.04,5503311,0
+ACN.US,D,20251217,000000,272.63,279.38,272,273.74,5586769,0
+ACN.US,D,20251218,000000,265,272.37,261.5,269.96,6923228,0
+ACN.US,D,20251219,000000,270.01,276.81,270,272.25,8375775,0
+ACN.US,D,20251222,000000,271.61,272.8,267.85,270.67,3289499,0
+ACN.US,D,20251223,000000,269.57,271.666,268.78,270.77,2598777,0
+ACN.US,D,20251224,000000,270.01,271.92,269.7409,269.98,1062697,0
+ACN.US,D,20251226,000000,269.98,271.75,269.5,271.09,1412215,0
+ACN.US,D,20251229,000000,271.07,273.27,269.945,271.34,2753918,0
+ACN.US,D,20251230,000000,270.6,272.42,269.52,270,1785092,0
+ACN.US,D,20251231,000000,269.605,270.93,268.3,268.3,1973217,0
+ACN.US,D,20260102,000000,268.7,269.84,258,259.95,4899872,0
+ACN.US,D,20260105,000000,260.825,266.75,259.475,263.98,3538240,0
+ACN.US,D,20260106,000000,262.75,275.99,262.0942,275.93,4080539,0
+ACN.US,D,20260107,000000,276.01,281.87,271.89,273.98,4303498,0
+ACN.US,D,20260108,000000,272.25,286.57,272.115,281.82,5268854,0
+ACN.US,D,20260109,000000,281.96,284.4,277.3271,280.67,3135902,0
+ACN.US,D,20260112,000000,279.375,281.39,276.6078,280.96,4086673,0
+ACN.US,D,20260113,000000,278.525,280.5,273,276.8,3622827,0
+ACN.US,D,20260114,000000,276.175,291.09,276.175,288.54,6421748,0
+ACN.US,D,20260115,000000,288,290.665,285.21,287.77,5743716,0
+ACN.US,D,20260116,000000,285.17,289.16,280.74,286.21,5702518,0
+ACN.US,D,20260120,000000,282.06,287.265,272.22,272.71,5656105,0
+ACN.US,D,20260121,000000,275.665,285.535,274.95,280.72,4232162,0
+ACN.US,D,20260122,000000,283.99,289,283.39,285.09,4379362,0
+ACN.US,D,20260123,000000,284.3625,285.94,279.68,281.07,2565374,0
+ACN.US,D,20260126,000000,282.24,284.59,276.1401,280.71,3169645,0
+ACN.US,D,20260127,000000,279.58,280,274.1601,275.8,2937159,0
+ACN.US,D,20260128,000000,276,278.66,267.86,270.43,3735222,0
+ACN.US,D,20260129,000000,269.47,271.2,257.365,261.22,8227783,0
+ACN.US,D,20260130,000000,260.305,264.54,259.9,263.64,5458171,0
+ACN.US,D,20260202,000000,263.54,269.15,262.1501,266.79,3427461,0
+ACN.US,D,20260203,000000,249.44,251.55,238.14,241.21,9119223,0
+ACN.US,D,20260204,000000,237.84,245.07,231.85,241.65,7633977,0
+ACN.US,D,20260205,000000,240.06,244.73,232.73,233.58,6108326,0
+ACN.US,D,20260206,000000,232.77,241.09,232,240.62,5026376,0
+ACN.US,D,20260209,000000,236,239,231.86,236.76,4770473,0
+ACN.US,D,20260210,000000,237.47,243.6,235,240.86,5673321,0
+ACN.US,D,20260211,000000,241.9,242.31,228.83,230.43,6076159,0
+ACN.US,D,20260212,000000,230.25,230.25,215.16,222.05,9719925,0
+ACN.US,D,20260213,000000,223.205,227.31,220.915,224.23,7644827,0
+ACN.US,D,20260217,000000,225.615,229.11,217.33,219.89,7431746,0
+ACN.US,D,20260218,000000,218.01,224.26,217.1625,223.61,4968638,0
diff --git a/daily/us/nyse stocks/1/acv.us.txt b/daily/us/nyse stocks/1/acv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c11cbaa7d9e7fcd067e3266753815d30cf1035f2
--- /dev/null
+++ b/daily/us/nyse stocks/1/acv.us.txt	
@@ -0,0 +1,2702 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACV.US,D,20150522,000000,10.6603,10.6687,10.6195,10.6687,2995885,0
+ACV.US,D,20150526,000000,10.6687,10.6782,10.638,10.6782,154115,0
+ACV.US,D,20150527,000000,10.6782,10.6782,10.653,10.6603,137403,0
+ACV.US,D,20150528,000000,10.6603,10.6661,10.638,10.6661,80854.6,0
+ACV.US,D,20150529,000000,10.6603,10.6622,10.6446,10.6603,32070.8,0
+ACV.US,D,20150601,000000,10.6603,10.6725,10.6603,10.6687,31596.9,0
+ACV.US,D,20150602,000000,10.6725,10.6725,10.6566,10.6603,40718.3,0
+ACV.US,D,20150603,000000,10.6603,10.6603,10.638,10.638,32305.6,0
+ACV.US,D,20150604,000000,10.638,10.6566,10.638,10.638,196865,0
+ACV.US,D,20150605,000000,10.638,10.6472,10.638,10.638,148180,0
+ACV.US,D,20150608,000000,10.6725,10.6725,10.6446,10.6446,24349.5,0
+ACV.US,D,20150609,000000,10.638,10.6566,10.638,10.638,52966,0
+ACV.US,D,20150610,000000,10.6566,10.6603,10.6446,10.6566,43910,0
+ACV.US,D,20150611,000000,10.6603,10.6603,10.638,10.638,23744.8,0
+ACV.US,D,20150612,000000,10.638,10.6566,10.638,10.6472,15918.5,0
+ACV.US,D,20150615,000000,10.6446,10.6566,10.6446,10.6446,16622.9,0
+ACV.US,D,20150616,000000,10.6472,10.6725,10.6446,10.6446,71397.6,0
+ACV.US,D,20150617,000000,10.6603,10.6603,10.6446,10.6446,30422.9,0
+ACV.US,D,20150618,000000,10.6446,10.653,10.638,10.6446,39801.7,0
+ACV.US,D,20150619,000000,10.6603,10.6603,10.6446,10.653,4454.57,0
+ACV.US,D,20150622,000000,10.653,10.8909,10.638,10.6472,270373,0
+ACV.US,D,20150623,000000,10.6446,11.1081,10.6446,10.6603,474241,0
+ACV.US,D,20150624,000000,10.6622,10.7463,10.638,10.638,178842,0
+ACV.US,D,20150625,000000,10.6472,10.6725,10.638,10.638,122660,0
+ACV.US,D,20150626,000000,10.638,10.7107,10.638,10.638,121960,0
+ACV.US,D,20150629,000000,10.638,10.6622,10.3246,10.3386,916679,0
+ACV.US,D,20150630,000000,10.3452,10.6195,10.1715,10.263,311836,0
+ACV.US,D,20150701,000000,10.25,10.263,10.0588,10.263,93170.8,0
+ACV.US,D,20150702,000000,10.263,10.3246,10.0531,10.237,95274.3,0
+ACV.US,D,20150706,000000,10.1165,10.1773,9.98688,10.1259,55711.7,0
+ACV.US,D,20150707,000000,10.0726,10.0726,9.8397,9.96448,87540.2,0
+ACV.US,D,20150708,000000,9.8509,9.8509,9.7762,9.78077,11234.5,0
+ACV.US,D,20150709,000000,9.77046,10.0401,9.54202,9.88725,125240,0
+ACV.US,D,20150710,000000,9.91052,9.93196,9.80226,9.8898,55947.5,0
+ACV.US,D,20150713,000000,9.8154,9.92721,9.78553,9.79857,41906.2,0
+ACV.US,D,20150714,000000,9.74342,9.74342,9.59338,9.59338,105014,0
+ACV.US,D,20150715,000000,9.59338,9.72005,9.47113,9.49912,68471.8,0
+ACV.US,D,20150716,000000,9.49732,9.49732,9.41148,9.43377,61794.8,0
+ACV.US,D,20150717,000000,9.36945,9.36945,9.20902,9.21182,41121.4,0
+ACV.US,D,20150720,000000,9.17358,9.22022,8.89002,9.01035,161937,0
+ACV.US,D,20150721,000000,8.92267,8.9917,8.78928,8.83583,157055,0
+ACV.US,D,20150722,000000,8.82379,8.99448,8.82379,8.98237,159367,0
+ACV.US,D,20150723,000000,8.99448,9.01035,8.85709,8.9376,121970,0
+ACV.US,D,20150724,000000,9.03833,9.21182,8.90961,9.15681,265311,0
+ACV.US,D,20150727,000000,9.10736,9.28925,8.96652,9.0346,137298,0
+ACV.US,D,20150728,000000,8.95345,9.42078,8.95345,9.11575,106176,0
+ACV.US,D,20150729,000000,9.22022,9.22022,9.09616,9.13254,102221,0
+ACV.US,D,20150730,000000,9.31256,9.31256,9.04765,9.04765,139855,0
+ACV.US,D,20150731,000000,9.02526,9.03833,8.97863,9.01315,120116,0
+ACV.US,D,20150803,000000,9.03833,9.03833,8.83025,8.84413,91991.5,0
+ACV.US,D,20150804,000000,8.84786,9.19505,8.83025,9.06072,205610,0
+ACV.US,D,20150805,000000,9.04394,9.19037,9.03833,9.04765,82015.6,0
+ACV.US,D,20150806,000000,9.18758,9.18758,8.89002,8.99917,60007.6,0
+ACV.US,D,20150807,000000,8.89189,9.01315,8.89189,8.97863,68998.2,0
+ACV.US,D,20150810,000000,9.03833,9.03833,8.95345,9.02526,84090.2,0
+ACV.US,D,20150811,000000,8.95158,9.01222,8.81914,8.82836,62963.3,0
+ACV.US,D,20150812,000000,8.81914,8.81914,8.49547,8.67168,102103,0
+ACV.US,D,20150813,000000,8.74703,8.74703,8.50303,8.67746,124236,0
+ACV.US,D,20150814,000000,8.76541,8.79023,8.64807,8.67746,89189.1,0
+ACV.US,D,20150817,000000,8.68202,8.68202,8.52896,8.67168,121222,0
+ACV.US,D,20150818,000000,8.69023,8.95158,8.68744,8.79479,157642,0
+ACV.US,D,20150819,000000,8.69929,8.82836,8.52438,8.68202,155576,0
+ACV.US,D,20150820,000000,8.68202,8.78742,8.38176,8.50303,239228,0
+ACV.US,D,20150821,000000,8.45574,8.4809,8.17619,8.24643,237633,0
+ACV.US,D,20150824,000000,7.67232,8.04719,7.23906,7.76541,269867,0
+ACV.US,D,20150825,000000,7.93956,7.93956,7.55397,7.68679,180928,0
+ACV.US,D,20150826,000000,7.59361,7.95634,7.50964,7.89226,257442,0
+ACV.US,D,20150827,000000,8.11742,8.13047,7.82194,8.093,252374,0
+ACV.US,D,20150828,000000,7.8861,8.3343,7.8861,8.31061,112709,0
+ACV.US,D,20150831,000000,8.36172,8.36172,8.13047,8.13878,138516,0
+ACV.US,D,20150901,000000,8.20595,8.20595,7.84106,7.95634,150962,0
+ACV.US,D,20150902,000000,8.07003,8.22517,7.8794,8.20595,122151,0
+ACV.US,D,20150903,000000,8.26639,8.26639,8.06473,8.09531,94716.8,0
+ACV.US,D,20150904,000000,7.89516,8.05633,7.89516,8.01743,72606.9,0
+ACV.US,D,20150908,000000,8.17619,8.20595,7.95411,8.10978,155576,0
+ACV.US,D,20150909,000000,8.09842,8.2106,8.03265,8.03265,116942,0
+ACV.US,D,20150910,000000,8.07769,8.13047,7.8945,8.04271,119958,0
+ACV.US,D,20150911,000000,7.98844,8.08534,7.97865,8.01128,201693,0
+ACV.US,D,20150914,000000,8.03265,8.07769,7.89002,7.9334,350397,0
+ACV.US,D,20150915,000000,7.9916,8.07769,7.9334,8.07769,179764,0
+ACV.US,D,20150916,000000,8.03638,8.29605,7.99674,8.2106,368200,0
+ACV.US,D,20150917,000000,8.19691,8.33503,8.1678,8.24195,245546,0
+ACV.US,D,20150918,000000,8.27627,8.49388,8.06334,8.30452,116262,0
+ACV.US,D,20150921,000000,8.31061,8.40611,8.13412,8.19307,173821,0
+ACV.US,D,20150922,000000,8.22198,8.26639,7.87313,8.08534,342854,0
+ACV.US,D,20150923,000000,8.15641,8.1899,7.92816,7.92816,235038,0
+ACV.US,D,20150924,000000,7.92816,8.02817,7.74787,8.02817,267983,0
+ACV.US,D,20150925,000000,8.10455,8.25567,7.89663,7.98844,170402,0
+ACV.US,D,20150928,000000,8.00297,8.04271,7.55237,7.56469,312104,0
+ACV.US,D,20150929,000000,7.78985,7.85403,7.48531,7.51273,155780,0
+ACV.US,D,20150930,000000,7.64173,7.66021,7.54398,7.63025,151676,0
+ACV.US,D,20151001,000000,7.82276,7.89663,7.54398,7.65395,211745,0
+ACV.US,D,20151002,000000,7.70749,7.84106,7.58827,7.84106,143906,0
+ACV.US,D,20151005,000000,7.96781,8.13047,7.91205,7.99908,121682,0
+ACV.US,D,20151006,000000,8.03265,8.11286,7.9167,8.06334,72408.5,0
+ACV.US,D,20151007,000000,8.06334,8.24802,7.91205,8.03638,108959,0
+ACV.US,D,20151008,000000,8.06706,8.17089,7.99757,8.17089,49796.9,0
+ACV.US,D,20151009,000000,8.17479,8.27702,8.17089,8.23569,71975.4,0
+ACV.US,D,20151012,000000,8.20595,8.21676,8.08916,8.14112,100111,0
+ACV.US,D,20151013,000000,8.14112,8.21135,8.04933,8.12581,88044.1,0
+ACV.US,D,20151014,000000,8.17479,8.21676,8.0541,8.09373,164318,0
+ACV.US,D,20151015,000000,8.20146,8.21135,8.12581,8.17479,81930.9,0
+ACV.US,D,20151016,000000,8.15641,8.26789,8.07629,8.20146,119286,0
+ACV.US,D,20151019,000000,8.23569,8.23569,8.09681,8.17479,77637.2,0
+ACV.US,D,20151020,000000,8.21676,8.22517,8.13412,8.14345,73309.1,0
+ACV.US,D,20151021,000000,8.21676,8.21676,8.11604,8.13047,78987,0
+ACV.US,D,20151022,000000,8.21676,8.30082,8.19307,8.24195,159117,0
+ACV.US,D,20151023,000000,8.26406,8.37468,8.26406,8.3298,82395.2,0
+ACV.US,D,20151026,000000,8.31134,8.34959,8.23569,8.31134,133308,0
+ACV.US,D,20151027,000000,8.24195,8.29687,8.17479,8.22198,151198,0
+ACV.US,D,20151028,000000,8.25641,8.3298,8.18691,8.28084,83751.4,0
+ACV.US,D,20151029,000000,8.28084,8.33279,8.22973,8.26789,103891,0
+ACV.US,D,20151030,000000,8.26406,8.39155,8.26406,8.34959,136703,0
+ACV.US,D,20151102,000000,8.42588,8.43289,8.31134,8.35574,126979,0
+ACV.US,D,20151103,000000,8.33279,8.44203,8.3298,8.34493,139427,0
+ACV.US,D,20151104,000000,8.39155,8.40453,8.33654,8.36563,136628,0
+ACV.US,D,20151105,000000,8.43661,8.43661,8.3298,8.41376,172691,0
+ACV.US,D,20151106,000000,8.35574,8.40901,8.25641,8.31974,118826,0
+ACV.US,D,20151109,000000,8.29221,8.31061,8.17619,8.18776,102175,0
+ACV.US,D,20151110,000000,8.09915,8.1817,8.01819,8.13495,145586,0
+ACV.US,D,20151111,000000,8.26099,8.26099,8.02657,8.08236,152324,0
+ACV.US,D,20151112,000000,8.08534,8.10455,7.91886,8.00532,117548,0
+ACV.US,D,20151113,000000,7.97154,7.99757,7.84487,7.95634,103189,0
+ACV.US,D,20151116,000000,8.00141,8.00141,7.82808,7.94721,193822,0
+ACV.US,D,20151117,000000,7.94721,7.98684,7.857,7.89897,181710,0
+ACV.US,D,20151118,000000,7.89076,7.95634,7.88061,7.95634,352871,0
+ACV.US,D,20151119,000000,7.94721,7.95634,7.8669,7.90746,172071,0
+ACV.US,D,20151120,000000,7.95327,8.00141,7.85029,7.8945,165570,0
+ACV.US,D,20151123,000000,7.92977,8.01819,7.86316,7.90746,276823,0
+ACV.US,D,20151124,000000,7.91288,8.02657,7.88685,7.93956,156365,0
+ACV.US,D,20151125,000000,7.97546,8.08236,7.96176,8.00532,219837,0
+ACV.US,D,20151127,000000,8.03638,8.04113,7.97154,8.02657,24680.8,0
+ACV.US,D,20151130,000000,8.04113,8.13047,8.03638,8.05483,167581,0
+ACV.US,D,20151201,000000,8.12274,8.18617,8.07312,8.14187,213309,0
+ACV.US,D,20151202,000000,8.1595,8.24802,8.14187,8.1817,173577,0
+ACV.US,D,20151203,000000,8.22665,8.22665,8.01445,8.02116,191952,0
+ACV.US,D,20151204,000000,8.00532,8.1525,7.98684,8.06334,133259,0
+ACV.US,D,20151207,000000,7.99449,8.03638,7.95634,8.00532,128763,0
+ACV.US,D,20151208,000000,7.81503,8.02116,7.81503,7.93956,153927,0
+ACV.US,D,20151209,000000,7.87621,8.08236,7.81131,8.06334,269871,0
+ACV.US,D,20151210,000000,8.04654,8.07769,7.96176,7.99002,153439,0
+ACV.US,D,20151211,000000,7.92499,7.96176,7.67913,7.72941,202119,0
+ACV.US,D,20151214,000000,7.63185,7.69825,7.52029,7.58827,148543,0
+ACV.US,D,20151215,000000,7.63959,7.72503,7.59593,7.69135,229262,0
+ACV.US,D,20151216,000000,7.75542,7.99449,7.70432,7.93956,258883,0
+ACV.US,D,20151217,000000,7.80514,8.01819,7.80514,7.94721,329543,0
+ACV.US,D,20151218,000000,7.95634,7.98684,7.88061,7.95634,102741,0
+ACV.US,D,20151221,000000,8.01819,8.03638,7.96707,7.99449,166010,0
+ACV.US,D,20151222,000000,8.0319,8.0319,7.85403,7.95634,277512,0
+ACV.US,D,20151223,000000,7.90746,8.05094,7.90746,8.0097,297460,0
+ACV.US,D,20151224,000000,8.04654,8.05094,7.99002,8.04654,94470.2,0
+ACV.US,D,20151228,000000,8.03638,8.07312,7.94721,8.03638,271560,0
+ACV.US,D,20151229,000000,8.12741,8.13495,8.00532,8.01819,352070,0
+ACV.US,D,20151230,000000,8.08236,8.13047,8.01819,8.07312,247189,0
+ACV.US,D,20151231,000000,8.06334,8.1595,8.02116,8.09531,318434,0
+ACV.US,D,20160104,000000,8.01819,8.11361,7.93415,8.00141,139726,0
+ACV.US,D,20160105,000000,7.98228,8.13495,7.98228,8.07769,172909,0
+ACV.US,D,20160106,000000,7.97546,8.05483,7.96176,8.00532,104110,0
+ACV.US,D,20160107,000000,7.82276,7.93415,7.70432,7.74247,380145,0
+ACV.US,D,20160108,000000,7.76318,7.83806,7.61645,7.62654,171312,0
+ACV.US,D,20160111,000000,7.61645,7.64173,7.49669,7.55713,73619,0
+ACV.US,D,20160112,000000,7.59137,7.64173,7.45769,7.55013,135090,0
+ACV.US,D,20160113,000000,7.54548,7.56309,7.30193,7.31116,136129,0
+ACV.US,D,20160114,000000,7.25687,7.32627,7.18122,7.26993,204696,0
+ACV.US,D,20160115,000000,7.12583,7.19904,6.92483,7.01073,130422,0
+ACV.US,D,20160119,000000,7.07714,7.07714,6.90654,6.93199,137495,0
+ACV.US,D,20160120,000000,6.92192,6.93638,6.41954,6.68725,231217,0
+ACV.US,D,20160121,000000,6.71999,6.93638,6.57504,6.76915,332360,0
+ACV.US,D,20160122,000000,6.86838,7.129,6.86838,7.03526,153326,0
+ACV.US,D,20160125,000000,7.0733,7.11985,6.94441,6.9776,175560,0
+ACV.US,D,20160126,000000,6.9681,7.13852,6.9681,7.04159,275007,0
+ACV.US,D,20160127,000000,7.01073,7.10727,6.99533,7.04841,221330,0
+ACV.US,D,20160128,000000,7.1484,7.2082,7.0733,7.18488,376703,0
+ACV.US,D,20160129,000000,7.2082,7.38765,7.18488,7.38373,196042,0
+ACV.US,D,20160201,000000,7.39119,7.59519,7.2912,7.51805,559960,0
+ACV.US,D,20160202,000000,7.44781,7.44781,7.28523,7.37598,281594,0
+ACV.US,D,20160203,000000,7.38373,7.43866,7.18926,7.33101,164147,0
+ACV.US,D,20160204,000000,7.31723,7.35696,7.24691,7.24691,151953,0
+ACV.US,D,20160205,000000,7.2554,7.27516,7.13421,7.17283,91647.4,0
+ACV.US,D,20160208,000000,7.0639,7.0639,6.9125,6.9681,63223.9,0
+ACV.US,D,20160209,000000,6.95354,6.9776,6.79555,6.88621,103590,0
+ACV.US,D,20160210,000000,6.93545,6.96444,6.84945,6.90196,86794,0
+ACV.US,D,20160211,000000,6.75877,6.80841,6.63492,6.72633,155961,0
+ACV.US,D,20160212,000000,6.78976,6.87119,6.69667,6.86465,127432,0
+ACV.US,D,20160216,000000,6.88134,7.02266,6.88134,6.98666,121090,0
+ACV.US,D,20160217,000000,6.958,7.13133,6.94832,7.07257,71630.2,0
+ACV.US,D,20160218,000000,7.13133,7.13562,7.09775,7.12059,61762.6,0
+ACV.US,D,20160219,000000,7.06453,7.1555,7.05474,7.11109,66578.5,0
+ACV.US,D,20160222,000000,7.12059,7.22618,7.03804,7.12423,132618,0
+ACV.US,D,20160223,000000,7.10138,7.1691,7.10138,7.12059,131899,0
+ACV.US,D,20160224,000000,7.11639,7.1691,7.00728,7.12423,132235,0
+ACV.US,D,20160225,000000,7.15326,7.31871,7.14626,7.30042,102196,0
+ACV.US,D,20160226,000000,7.29818,7.4257,7.29818,7.4257,76900.7,0
+ACV.US,D,20160229,000000,7.36452,7.47383,7.36452,7.38681,126876,0
+ACV.US,D,20160301,000000,7.48288,7.55993,7.44241,7.55993,103913,0
+ACV.US,D,20160302,000000,7.56766,7.64173,7.53717,7.64173,176078,0
+ACV.US,D,20160303,000000,7.69751,7.80142,7.55993,7.72866,198178,0
+ACV.US,D,20160304,000000,7.77912,7.87864,7.77623,7.87864,97355.3,0
+ACV.US,D,20160307,000000,7.8892,7.9014,7.79898,7.85252,91396.5,0
+ACV.US,D,20160308,000000,7.77912,7.88452,7.77912,7.79825,181136,0
+ACV.US,D,20160309,000000,7.86559,7.89076,7.80057,7.87781,92704.5,0
+ACV.US,D,20160310,000000,7.85467,7.9334,7.83489,7.92816,112291,0
+ACV.US,D,20160311,000000,8.00297,8.00297,7.9334,7.97154,91237.9,0
+ACV.US,D,20160314,000000,7.92276,7.99821,7.91735,7.96176,48205.9,0
+ACV.US,D,20160315,000000,7.95252,7.95252,7.82884,7.90589,113152,0
+ACV.US,D,20160316,000000,7.84562,8.01128,7.84562,8.00597,140440,0
+ACV.US,D,20160317,000000,7.95252,8.12359,7.92276,8.0541,140950,0
+ACV.US,D,20160318,000000,8.08916,8.12741,8.01893,8.0541,83782.5,0
+ACV.US,D,20160321,000000,8.01445,8.13878,8.01128,8.12359,109494,0
+ACV.US,D,20160322,000000,8.05633,8.17853,8.05633,8.09373,84684.1,0
+ACV.US,D,20160323,000000,8.06706,8.09373,7.96176,8.06706,53707.9,0
+ACV.US,D,20160324,000000,8.00597,8.0319,7.91512,7.99534,85190.1,0
+ACV.US,D,20160328,000000,8.03797,8.03797,7.93796,7.97082,78223.6,0
+ACV.US,D,20160329,000000,7.98228,8.06706,7.95252,8.04421,58822.9,0
+ACV.US,D,20160330,000000,8.11361,8.13495,8.0541,8.13047,70656.7,0
+ACV.US,D,20160331,000000,8.14877,8.17395,8.0846,8.17395,69199.8,0
+ACV.US,D,20160401,000000,8.07629,8.21761,8.06706,8.17395,74739.3,0
+ACV.US,D,20160404,000000,8.13047,8.14877,8.06706,8.09373,148578,0
+ACV.US,D,20160405,000000,8.07247,8.07247,7.99821,8.03797,106987,0
+ACV.US,D,20160406,000000,8.01128,8.11361,8.00297,8.07247,152527,0
+ACV.US,D,20160407,000000,8.07003,8.12507,8.06473,8.10744,119995,0
+ACV.US,D,20160408,000000,8.12199,8.16023,8.10372,8.10744,55826.4,0
+ACV.US,D,20160411,000000,8.08767,8.16938,8.0846,8.13412,49135.4,0
+ACV.US,D,20160412,000000,8.12199,8.19382,8.08012,8.19382,112842,0
+ACV.US,D,20160413,000000,8.19691,8.2259,8.13412,8.22198,55533.7,0
+ACV.US,D,20160414,000000,8.18925,8.27627,8.18691,8.24959,66543.1,0
+ACV.US,D,20160415,000000,8.26172,8.28775,8.19382,8.24802,64438.6,0
+ACV.US,D,20160418,000000,8.26172,8.28308,8.19691,8.23346,100236,0
+ACV.US,D,20160419,000000,8.31676,8.31676,8.2122,8.28308,99461.9,0
+ACV.US,D,20160420,000000,8.29765,8.33346,8.25865,8.30753,62202.2,0
+ACV.US,D,20160421,000000,8.32123,8.35863,8.29765,8.33346,168054,0
+ACV.US,D,20160422,000000,8.35417,8.39155,8.3343,8.35417,52211.2,0
+ACV.US,D,20160425,000000,8.36405,8.36405,8.28308,8.32123,40679.7,0
+ACV.US,D,20160426,000000,8.33887,8.33887,8.24345,8.30155,65188,0
+ACV.US,D,20160427,000000,8.32747,8.37393,8.32747,8.37393,72628.3,0
+ACV.US,D,20160428,000000,8.38551,8.41451,8.32123,8.33056,97384.2,0
+ACV.US,D,20160429,000000,8.28775,8.30753,8.20213,8.26639,104401,0
+ACV.US,D,20160502,000000,8.32747,8.44045,8.26172,8.30155,129831,0
+ACV.US,D,20160503,000000,8.30155,8.31676,8.20595,8.27627,131765,0
+ACV.US,D,20160504,000000,8.28308,8.28308,8.20595,8.22198,58346.9,0
+ACV.US,D,20160505,000000,8.26639,8.29765,8.1678,8.20595,95146.7,0
+ACV.US,D,20160506,000000,8.18925,8.28308,8.18925,8.23729,74924.8,0
+ACV.US,D,20160509,000000,8.27246,8.30155,8.20213,8.20213,38394,0
+ACV.US,D,20160510,000000,8.29687,8.29687,8.19998,8.23049,50300.8,0
+ACV.US,D,20160511,000000,8.22431,8.26565,8.18851,8.19998,69795.8,0
+ACV.US,D,20160512,000000,8.23569,8.24959,8.18086,8.2052,90231.1,0
+ACV.US,D,20160513,000000,8.19691,8.22198,8.16322,8.18617,67648.4,0
+ACV.US,D,20160516,000000,8.19149,8.25947,8.16865,8.24802,68365.7,0
+ACV.US,D,20160517,000000,8.27161,8.27161,8.16938,8.19998,120167,0
+ACV.US,D,20160518,000000,8.14653,8.23049,8.09531,8.14038,96795.6,0
+ACV.US,D,20160519,000000,8.14653,8.15176,8.03797,8.10978,152746,0
+ACV.US,D,20160520,000000,8.15176,8.17395,8.08534,8.11966,58706,0
+ACV.US,D,20160523,000000,8.11966,8.11966,8.04802,8.07247,44357,0
+ACV.US,D,20160524,000000,8.07247,8.19691,8.07247,8.17619,168588,0
+ACV.US,D,20160525,000000,8.2106,8.25947,8.19149,8.24959,95622.7,0
+ACV.US,D,20160526,000000,8.27926,8.35417,8.25947,8.34044,128210,0
+ACV.US,D,20160527,000000,8.35417,8.38019,8.33346,8.35863,56981,0
+ACV.US,D,20160531,000000,8.39846,8.45574,8.27469,8.42197,131513,0
+ACV.US,D,20160601,000000,8.44584,8.44584,8.38019,8.43129,77700.4,0
+ACV.US,D,20160602,000000,8.44045,8.46646,8.39155,8.39155,106581,0
+ACV.US,D,20160603,000000,8.41917,8.46021,8.39155,8.44045,104009,0
+ACV.US,D,20160606,000000,8.3702,8.50229,8.3702,8.41217,327231,0
+ACV.US,D,20160607,000000,8.41217,8.50229,8.38626,8.4908,161427,0
+ACV.US,D,20160608,000000,8.53513,8.56328,8.50229,8.55881,58864.7,0
+ACV.US,D,20160609,000000,8.59238,8.63352,8.53737,8.63352,82056.4,0
+ACV.US,D,20160610,000000,8.60768,8.60768,8.43885,8.53363,133330,0
+ACV.US,D,20160613,000000,8.50386,8.55797,8.45265,8.48484,87186.4,0
+ACV.US,D,20160614,000000,8.49314,8.49996,8.28842,8.34959,106164,0
+ACV.US,D,20160615,000000,8.33195,8.41759,8.33195,8.41759,51510.1,0
+ACV.US,D,20160616,000000,8.37552,8.38998,8.27544,8.38242,108901,0
+ACV.US,D,20160617,000000,8.38242,8.38242,8.31749,8.34044,40063.3,0
+ACV.US,D,20160620,000000,8.37087,8.42514,8.33503,8.37552,94325.5,0
+ACV.US,D,20160621,000000,8.39922,8.43056,8.34493,8.41992,58024.2,0
+ACV.US,D,20160622,000000,8.448,8.448,8.33503,8.37087,63937.9,0
+ACV.US,D,20160623,000000,8.43056,8.46329,8.39473,8.46329,63828.5,0
+ACV.US,D,20160624,000000,8.31749,8.41992,8.13348,8.2052,92249.9,0
+ACV.US,D,20160627,000000,8.19998,8.19998,7.98452,8.10455,181916,0
+ACV.US,D,20160628,000000,8.21603,8.26863,8.18851,8.22198,69533.2,0
+ACV.US,D,20160629,000000,8.34044,8.35341,8.27161,8.35341,82261.2,0
+ACV.US,D,20160630,000000,8.39473,8.40303,8.27161,8.40303,105719,0
+ACV.US,D,20160701,000000,8.43428,8.43428,8.37087,8.41376,71725.6,0
+ACV.US,D,20160705,000000,8.40303,8.43056,8.34959,8.39922,142229,0
+ACV.US,D,20160706,000000,8.35639,8.45117,8.34959,8.42514,82054.2,0
+ACV.US,D,20160707,000000,8.46804,8.49996,8.43214,8.48847,67293.6,0
+ACV.US,D,20160708,000000,8.56328,8.65078,8.55797,8.64984,95245.4,0
+ACV.US,D,20160711,000000,8.64248,8.71028,8.63445,8.65617,52952.1,0
+ACV.US,D,20160712,000000,8.69117,8.76261,8.67922,8.68744,140396,0
+ACV.US,D,20160713,000000,8.71028,8.71299,8.60227,8.64248,94184,0
+ACV.US,D,20160714,000000,8.68108,8.69657,8.63715,8.69117,117842,0
+ACV.US,D,20160715,000000,8.66067,8.7544,8.62521,8.63445,142545,0
+ACV.US,D,20160718,000000,8.63445,8.73417,8.62149,8.68931,77590,0
+ACV.US,D,20160719,000000,8.65617,8.71757,8.65254,8.67746,84085.9,0
+ACV.US,D,20160720,000000,8.68744,8.81914,8.68744,8.78742,120789,0
+ACV.US,D,20160721,000000,8.81085,8.84227,8.76729,8.79787,50228.9,0
+ACV.US,D,20160722,000000,8.83759,8.85243,8.77923,8.84227,73903.1,0
+ACV.US,D,20160725,000000,8.80337,8.96652,8.80337,8.95439,231839,0
+ACV.US,D,20160726,000000,8.9917,9.06444,8.95439,9.06444,140752,0
+ACV.US,D,20160727,000000,9.09244,9.16146,9.03833,9.09244,108667,0
+ACV.US,D,20160728,000000,9.12416,9.15212,9.09803,9.14372,61329.5,0
+ACV.US,D,20160729,000000,9.16518,9.17358,9.0346,9.0598,103523,0
+ACV.US,D,20160801,000000,9.13441,9.13441,8.96093,9.05325,120401,0
+ACV.US,D,20160802,000000,9.08031,9.08031,8.88445,8.9432,150837,0
+ACV.US,D,20160803,000000,8.96652,9.01127,8.90307,9.01127,65850.5,0
+ACV.US,D,20160804,000000,9.0346,9.08217,9.01689,9.08031,52401,0
+ACV.US,D,20160805,000000,9.12974,9.18384,9.07937,9.15212,64699.1,0
+ACV.US,D,20160808,000000,9.15212,9.21276,9.12974,9.18851,83850,0
+ACV.US,D,20160809,000000,9.27804,9.2939,9.1139,9.25939,89248,0
+ACV.US,D,20160810,000000,9.30043,9.3107,9.13159,9.23515,179178,0
+ACV.US,D,20160811,000000,9.27804,9.3107,9.24539,9.28458,88097.7,0
+ACV.US,D,20160812,000000,9.28458,9.28458,9.12043,9.16518,112653,0
+ACV.US,D,20160815,000000,9.20809,9.21648,9.11668,9.16799,58699.6,0
+ACV.US,D,20160816,000000,9.17358,9.18758,9.09896,9.13721,110474,0
+ACV.US,D,20160817,000000,9.16518,9.18292,9.09896,9.11014,40782.7,0
+ACV.US,D,20160818,000000,9.15865,9.16893,9.08125,9.13721,102262,0
+ACV.US,D,20160819,000000,9.15399,9.15399,9.04021,9.1139,94782.2,0
+ACV.US,D,20160822,000000,9.13159,9.14372,9.08963,9.14372,58532.4,0
+ACV.US,D,20160823,000000,9.18758,9.25939,9.16799,9.17358,56616.5,0
+ACV.US,D,20160824,000000,9.21648,9.22767,9.13721,9.13721,54929,0
+ACV.US,D,20160825,000000,9.13159,9.14839,9.09337,9.13721,48797.7,0
+ACV.US,D,20160826,000000,9.1139,9.22209,9.03179,9.08125,106899,0
+ACV.US,D,20160829,000000,9.14372,9.19037,9.13721,9.17825,60062.2,0
+ACV.US,D,20160830,000000,9.17358,9.18758,9.12043,9.16518,88401.1,0
+ACV.US,D,20160831,000000,9.15865,9.16518,9.06818,9.14372,70562.4,0
+ACV.US,D,20160901,000000,9.17358,9.19971,9.10455,9.19037,71201.4,0
+ACV.US,D,20160902,000000,9.21182,9.2566,9.20529,9.2566,74668.5,0
+ACV.US,D,20160906,000000,9.25939,9.2939,9.25753,9.2939,75117.7,0
+ACV.US,D,20160907,000000,9.30043,9.30043,9.21648,9.28832,176089,0
+ACV.US,D,20160908,000000,9.33215,9.36481,9.25379,9.33215,184900,0
+ACV.US,D,20160909,000000,9.31349,9.33682,9.03179,9.06351,240319,0
+ACV.US,D,20160912,000000,9.00475,9.14372,8.93853,9.11575,86331.9,0
+ACV.US,D,20160913,000000,9.08589,9.11949,8.93853,9.00475,91436.2,0
+ACV.US,D,20160914,000000,9.02713,9.05699,8.93294,8.99823,48579,0
+ACV.US,D,20160915,000000,9.02434,9.09711,8.96185,9.02713,55511.2,0
+ACV.US,D,20160916,000000,9.04765,9.19317,8.97863,9.18009,145154,0
+ACV.US,D,20160919,000000,9.20996,9.24914,9.05231,9.08589,103680,0
+ACV.US,D,20160920,000000,9.16518,9.16518,9.03179,9.08589,46614.9,0
+ACV.US,D,20160921,000000,9.14372,9.20996,9.05885,9.19317,162448,0
+ACV.US,D,20160922,000000,9.26873,9.26873,9.11575,9.18009,76464.3,0
+ACV.US,D,20160923,000000,9.20715,9.2398,9.11575,9.20996,68493.2,0
+ACV.US,D,20160926,000000,9.20249,9.25379,9.07284,9.16518,105959,0
+ACV.US,D,20160927,000000,9.18851,9.23143,9.06818,9.20249,59539.1,0
+ACV.US,D,20160928,000000,9.21463,9.24447,9.18476,9.23143,73315.5,0
+ACV.US,D,20160929,000000,9.26873,9.26873,9.05885,9.14372,61778.7,0
+ACV.US,D,20160930,000000,9.16518,9.25939,9.09616,9.24447,31975.3,0
+ACV.US,D,20161003,000000,9.22022,9.26873,9.15586,9.20249,30775.7,0
+ACV.US,D,20161004,000000,9.24447,9.26314,9.12974,9.15399,160027,0
+ACV.US,D,20161005,000000,9.20996,9.20996,9.12881,9.13906,31647.3,0
+ACV.US,D,20161006,000000,9.16518,9.16518,9.05885,9.11107,32433.1,0
+ACV.US,D,20161007,000000,9.15212,9.1624,9.07284,9.12974,38869,0
+ACV.US,D,20161010,000000,9.18476,9.18758,9.12974,9.15212,61183.7,0
+ACV.US,D,20161011,000000,9.17358,9.17358,9.00663,9.03928,79199.2,0
+ACV.US,D,20161012,000000,9.06072,9.06072,8.9152,8.95345,79019.1,0
+ACV.US,D,20161013,000000,8.93853,8.98612,8.87977,8.92267,73926.6,0
+ACV.US,D,20161014,000000,8.98612,9.01689,8.85335,8.87977,90176.5,0
+ACV.US,D,20161017,000000,8.89469,8.9152,8.69293,8.7709,111005,0
+ACV.US,D,20161018,000000,8.86484,8.86484,8.74703,8.80803,74083.2,0
+ACV.US,D,20161019,000000,8.83759,8.89096,8.82465,8.82836,69027.1,0
+ACV.US,D,20161020,000000,8.85896,8.8695,8.7764,8.85896,75981.9,0
+ACV.US,D,20161021,000000,8.87416,8.90961,8.83759,8.89469,40729.1,0
+ACV.US,D,20161024,000000,8.95811,8.98145,8.89469,8.92826,55722.4,0
+ACV.US,D,20161025,000000,8.9152,8.97675,8.83302,8.87977,139139,0
+ACV.US,D,20161026,000000,8.89002,8.90961,8.84321,8.88445,46278.2,0
+ACV.US,D,20161027,000000,8.91055,8.91055,8.83302,8.84041,32793.4,0
+ACV.US,D,20161028,000000,8.8695,8.87789,8.7709,8.7764,59056.6,0
+ACV.US,D,20161031,000000,8.80337,8.86858,8.62895,8.72575,82385.5,0
+ACV.US,D,20161101,000000,8.703,8.703,8.574,8.65254,107480,0
+ACV.US,D,20161102,000000,8.65254,8.69293,8.51441,8.60684,235383,0
+ACV.US,D,20161103,000000,8.57859,8.57859,8.4688,8.4688,57766.9,0
+ACV.US,D,20161104,000000,8.48484,8.52514,8.26789,8.416,69734.7,0
+ACV.US,D,20161107,000000,8.5215,8.56487,8.44725,8.53055,88325,0
+ACV.US,D,20161108,000000,8.51916,8.62895,8.45938,8.54351,81811.9,0
+ACV.US,D,20161109,000000,8.45938,8.61598,8.45191,8.61598,37142.9,0
+ACV.US,D,20161110,000000,8.64153,8.69023,8.53737,8.62149,78884,0
+ACV.US,D,20161111,000000,8.62448,8.72575,8.58922,8.69293,48227.3,0
+ACV.US,D,20161114,000000,8.74703,8.74703,8.55563,8.61598,62579.5,0
+ACV.US,D,20161115,000000,8.5825,8.74797,8.53737,8.69842,89973.8,0
+ACV.US,D,20161116,000000,8.66159,8.93666,8.66159,8.89654,198247,0
+ACV.US,D,20161117,000000,8.90961,9.03367,8.90961,8.99448,151568,0
+ACV.US,D,20161118,000000,9.01035,9.13721,8.93106,9.05045,180384,0
+ACV.US,D,20161121,000000,9.04859,9.20902,9.03833,9.13721,200378,0
+ACV.US,D,20161122,000000,9.20157,9.24447,9.14372,9.19783,106919,0
+ACV.US,D,20161123,000000,9.21369,9.21929,9.15399,9.19971,92720.6,0
+ACV.US,D,20161125,000000,9.21369,9.3079,9.15399,9.15399,33195.4,0
+ACV.US,D,20161128,000000,9.15399,9.17917,9.02526,9.08031,82159.3,0
+ACV.US,D,20161129,000000,9.12043,9.17917,9.08777,9.13159,177819,0
+ACV.US,D,20161130,000000,9.11294,9.11294,8.90961,9.03367,121207,0
+ACV.US,D,20161201,000000,8.96932,9.05885,8.90682,8.91893,88010.8,0
+ACV.US,D,20161202,000000,8.94972,8.97863,8.87044,8.94412,99188.5,0
+ACV.US,D,20161205,000000,9.04394,9.10363,8.97863,9.05325,88865.3,0
+ACV.US,D,20161206,000000,9.10363,9.17917,9.00475,9.15865,126497,0
+ACV.US,D,20161207,000000,9.19317,9.28365,9.12786,9.27338,108236,0
+ACV.US,D,20161208,000000,9.29764,9.38251,9.23608,9.26219,168288,0
+ACV.US,D,20161209,000000,9.33774,9.33774,9.17171,9.27898,64656.2,0
+ACV.US,D,20161212,000000,9.19505,9.25753,9.19037,9.21182,134398,0
+ACV.US,D,20161213,000000,9.26778,9.37319,9.20902,9.36574,135377,0
+ACV.US,D,20161214,000000,9.38251,9.47949,9.27711,9.36106,139649,0
+ACV.US,D,20161215,000000,9.41797,9.47489,9.33028,9.47489,136286,0
+ACV.US,D,20161216,000000,9.49068,9.49068,9.3424,9.41148,126369,0
+ACV.US,D,20161219,000000,9.36945,9.43198,9.31349,9.3937,67255,0
+ACV.US,D,20161220,000000,9.42258,9.42258,9.34987,9.38251,80294.9,0
+ACV.US,D,20161221,000000,9.41148,9.45438,9.36574,9.44592,62599.9,0
+ACV.US,D,20161222,000000,9.45899,9.50566,9.34987,9.41797,121462,0
+ACV.US,D,20161223,000000,9.38718,9.51781,9.36574,9.41797,95593.8,0
+ACV.US,D,20161227,000000,9.42258,9.52902,9.35454,9.44966,55536.9,0
+ACV.US,D,20161228,000000,9.48514,9.48514,9.33774,9.34521,106275,0
+ACV.US,D,20161229,000000,9.31349,9.4021,9.29764,9.34987,92992.9,0
+ACV.US,D,20161230,000000,9.33401,9.37319,9.24914,9.37319,118335,0
+ACV.US,D,20170103,000000,9.42822,9.46557,9.33401,9.40676,114753,0
+ACV.US,D,20170104,000000,9.43377,9.51306,9.4021,9.51306,127881,0
+ACV.US,D,20170105,000000,9.56072,9.56621,9.50566,9.5383,76496.5,0
+ACV.US,D,20170106,000000,9.48514,9.56715,9.42258,9.54296,130761,0
+ACV.US,D,20170109,000000,9.58583,9.69864,9.50851,9.56072,148820,0
+ACV.US,D,20170110,000000,9.62697,9.62697,9.55976,9.59798,133720,0
+ACV.US,D,20170111,000000,9.60458,9.62879,9.59147,9.62879,67183.1,0
+ACV.US,D,20170112,000000,9.64266,9.65389,9.51592,9.63626,75903.6,0
+ACV.US,D,20170113,000000,9.67916,9.7108,9.54202,9.62879,47078,0
+ACV.US,D,20170117,000000,9.67162,9.77241,9.57281,9.61576,89553.6,0
+ACV.US,D,20170118,000000,9.65389,9.65389,9.51962,9.57557,86372.7,0
+ACV.US,D,20170119,000000,9.55881,9.61576,9.51962,9.55881,110388,0
+ACV.US,D,20170120,000000,9.61576,9.64266,9.55321,9.58487,58008.1,0
+ACV.US,D,20170123,000000,9.60821,9.68378,9.53176,9.67539,52414.9,0
+ACV.US,D,20170124,000000,9.70433,9.70433,9.61099,9.68378,61667.2,0
+ACV.US,D,20170125,000000,9.71456,9.81345,9.62602,9.81345,107306,0
+ACV.US,D,20170126,000000,9.75286,9.90954,9.67452,9.75286,105121,0
+ACV.US,D,20170127,000000,9.77046,9.90296,9.76862,9.85453,111068,0
+ACV.US,D,20170130,000000,9.86397,9.8674,9.73982,9.80693,60299.2,0
+ACV.US,D,20170131,000000,9.82928,9.87959,9.7622,9.81345,74871.2,0
+ACV.US,D,20170201,000000,9.8674,9.95526,9.80693,9.95526,137085,0
+ACV.US,D,20170202,000000,9.96834,10.0495,9.9506,10.0074,97003.6,0
+ACV.US,D,20170203,000000,10.0495,10.153,10.0122,10.097,57416.3,0
+ACV.US,D,20170206,000000,10.1139,10.2415,10.097,10.2034,97057.2,0
+ACV.US,D,20170207,000000,10.1986,10.1986,10.0644,10.0644,81253.4,0
+ACV.US,D,20170208,000000,10.0122,10.1354,10.0122,10.0756,78938.7,0
+ACV.US,D,20170209,000000,10.1165,10.4011,10.1165,10.3947,138102,0
+ACV.US,D,20170210,000000,10.4253,10.4253,10.2734,10.3134,73265.2,0
+ACV.US,D,20170213,000000,10.3797,10.3928,10.2827,10.3422,78516.3,0
+ACV.US,D,20170214,000000,10.3714,10.3714,10.2034,10.2276,66714.6,0
+ACV.US,D,20170215,000000,10.2686,10.2686,10.168,10.2453,105378,0
+ACV.US,D,20170216,000000,10.2993,10.3199,10.1259,10.2052,63126.3,0
+ACV.US,D,20170217,000000,10.1827,10.1827,10.0896,10.168,52828.8,0
+ACV.US,D,20170221,000000,10.168,10.2453,10.1408,10.1977,53990.9,0
+ACV.US,D,20170222,000000,10.168,10.3041,10.1363,10.3041,52406.4,0
+ACV.US,D,20170223,000000,10.2872,10.5027,10.2276,10.4253,83944.4,0
+ACV.US,D,20170224,000000,10.4179,10.4179,10.3199,10.3797,81817.3,0
+ACV.US,D,20170227,000000,10.4011,10.4869,10.3404,10.4804,78328.7,0
+ACV.US,D,20170228,000000,10.4869,10.5215,10.4309,10.4439,79755.7,0
+ACV.US,D,20170301,000000,10.4525,10.5279,10.3918,10.4049,114352,0
+ACV.US,D,20170302,000000,10.4804,10.4869,10.3553,10.4123,80839.5,0
+ACV.US,D,20170303,000000,10.4906,10.5391,10.4375,10.4952,103416,0
+ACV.US,D,20170306,000000,10.5391,10.5391,10.4365,10.4869,57394.9,0
+ACV.US,D,20170307,000000,10.4627,10.4627,10.3947,10.3991,102243,0
+ACV.US,D,20170308,000000,10.4011,10.5391,10.3748,10.4011,103299,0
+ACV.US,D,20170309,000000,10.3851,10.3851,10.0746,10.2034,125388,0
+ACV.US,D,20170310,000000,10.2612,10.2612,9.95892,10.2294,227170,0
+ACV.US,D,20170313,000000,10.2034,10.2034,10.0466,10.0531,119019,0
+ACV.US,D,20170314,000000,9.98489,10.0803,9.93742,9.97112,96117,0
+ACV.US,D,20170315,000000,10.0103,10.2174,9.85719,10.2127,141354,0
+ACV.US,D,20170316,000000,10.2127,10.2174,10.0858,10.2034,63153.1,0
+ACV.US,D,20170317,000000,10.2481,10.2612,10.1139,10.1856,77136.5,0
+ACV.US,D,20170320,000000,10.2388,10.2667,10.0716,10.1363,123473,0
+ACV.US,D,20170321,000000,10.1305,10.2127,9.95149,9.98975,83556.3,0
+ACV.US,D,20170322,000000,10.0159,10.0858,9.95892,10.0803,80589.7,0
+ACV.US,D,20170323,000000,10.0803,10.1642,9.99907,10.0233,66888.3,0
+ACV.US,D,20170324,000000,10.0803,10.0858,9.92621,10.0308,61087.2,0
+ACV.US,D,20170327,000000,9.96448,10.1466,9.89932,10.0466,65614.6,0
+ACV.US,D,20170328,000000,10.0906,10.1819,10.0746,10.0746,67510.1,0
+ACV.US,D,20170329,000000,10.1305,10.2351,10.1305,10.2351,75411.5,0
+ACV.US,D,20170330,000000,10.2846,10.3685,10.2434,10.3685,115831,0
+ACV.US,D,20170331,000000,10.4068,10.4068,10.3003,10.4049,68722.7,0
+ACV.US,D,20170403,000000,10.4991,10.4991,10.4001,10.4663,63275.3,0
+ACV.US,D,20170404,000000,10.486,10.4897,10.4422,10.4897,115042,0
+ACV.US,D,20170405,000000,10.4952,10.5766,10.4952,10.5326,68215.6,0
+ACV.US,D,20170406,000000,10.6136,10.6352,10.4813,10.4952,173769,0
+ACV.US,D,20170407,000000,10.5644,10.6306,10.4813,10.5766,100525,0
+ACV.US,D,20170410,000000,10.6185,10.6472,10.568,10.5912,75763.2,0
+ACV.US,D,20170411,000000,10.65,10.6817,10.4757,10.5522,67346.1,0
+ACV.US,D,20170412,000000,10.611,10.7163,10.5308,10.5698,109572,0
+ACV.US,D,20170413,000000,10.6155,10.6764,10.4757,10.5354,56586.5,0
+ACV.US,D,20170417,000000,10.6007,10.7386,10.5354,10.6817,103154,0
+ACV.US,D,20170418,000000,10.6549,10.6876,10.5429,10.6007,107165,0
+ACV.US,D,20170419,000000,10.6764,10.6876,10.484,10.5624,157723,0
+ACV.US,D,20170420,000000,10.5792,10.6464,10.5522,10.5662,93391.7,0
+ACV.US,D,20170421,000000,10.6334,10.6454,10.5624,10.6155,47304.2,0
+ACV.US,D,20170424,000000,10.6995,10.7957,10.6613,10.7061,158451,0
+ACV.US,D,20170425,000000,10.7592,10.789,10.6297,10.7107,161247,0
+ACV.US,D,20170426,000000,10.6817,10.6817,10.5662,10.5698,114907,0
+ACV.US,D,20170427,000000,10.624,10.6454,10.5624,10.6007,63608.7,0
+ACV.US,D,20170428,000000,10.6454,10.7396,10.5905,10.6764,52004.3,0
+ACV.US,D,20170501,000000,10.7489,10.7807,10.6995,10.764,93001.5,0
+ACV.US,D,20170502,000000,10.7705,10.9254,10.7592,10.8207,140506,0
+ACV.US,D,20170503,000000,10.8581,10.8927,10.8207,10.8927,91466.2,0
+ACV.US,D,20170504,000000,10.9011,10.9298,10.6398,10.65,112427,0
+ACV.US,D,20170505,000000,10.722,10.764,10.6297,10.7265,91327.9,0
+ACV.US,D,20170508,000000,10.789,10.789,10.7061,10.7265,57389.5,0
+ACV.US,D,20170509,000000,10.7257,10.7983,10.6315,10.6798,48527.5,0
+ACV.US,D,20170510,000000,10.638,10.7257,10.638,10.6744,44148,0
+ACV.US,D,20170511,000000,10.6584,10.7294,10.6315,10.6584,63844.6,0
+ACV.US,D,20170512,000000,10.692,10.7294,10.6195,10.6979,59278.5,0
+ACV.US,D,20170515,000000,10.7508,10.776,10.6437,10.7041,51683.8,0
+ACV.US,D,20170516,000000,10.7425,10.7471,10.638,10.7471,58950.5,0
+ACV.US,D,20170517,000000,10.6979,10.7508,10.3816,10.5503,178743,0
+ACV.US,D,20170518,000000,10.4719,10.6145,10.4327,10.5279,77413.1,0
+ACV.US,D,20170519,000000,10.5326,10.6847,10.5326,10.6315,74395.2,0
+ACV.US,D,20170522,000000,10.6847,10.7294,10.6267,10.7041,73141.9,0
+ACV.US,D,20170523,000000,10.7471,10.7471,10.6632,10.7425,57890.2,0
+ACV.US,D,20170524,000000,10.7983,10.845,10.7041,10.8022,75466.2,0
+ACV.US,D,20170525,000000,10.7827,10.819,10.6315,10.6315,67806,0
+ACV.US,D,20170526,000000,10.692,10.7294,10.5726,10.638,160285,0
+ACV.US,D,20170530,000000,10.6632,10.7471,10.6195,10.6979,57007.8,0
+ACV.US,D,20170531,000000,10.6744,10.8516,10.6267,10.8516,79170.3,0
+ACV.US,D,20170601,000000,10.8516,10.9047,10.8022,10.8581,77883.8,0
+ACV.US,D,20170602,000000,10.9356,11.0885,10.8386,10.9737,77079.7,0
+ACV.US,D,20170605,000000,11.026,11.0418,10.8879,10.9672,87157.4,0
+ACV.US,D,20170606,000000,10.941,10.9737,10.7871,10.9599,110946,0
+ACV.US,D,20170607,000000,10.9794,11.0418,10.9298,10.9599,119761,0
+ACV.US,D,20170608,000000,11.0065,11.0494,10.8404,11.0065,145518,0
+ACV.US,D,20170609,000000,11.0494,11.1107,10.8963,11.0409,76120.2,0
+ACV.US,D,20170612,000000,11.0204,11.0204,10.8899,11.0018,65180.4,0
+ACV.US,D,20170613,000000,11.0158,11.0307,10.8367,10.8479,77583.6,0
+ACV.US,D,20170614,000000,10.9196,11.0363,10.8731,10.9804,59650.6,0
+ACV.US,D,20170615,000000,10.9618,10.9618,10.86,10.9618,28654,0
+ACV.US,D,20170616,000000,11.026,11.0409,10.8796,10.954,77125.8,0
+ACV.US,D,20170619,000000,10.9711,11.0129,10.8899,10.9393,45513.8,0
+ACV.US,D,20170620,000000,10.9093,10.9093,10.8051,10.8051,77830.2,0
+ACV.US,D,20170621,000000,10.8479,10.9662,10.8479,10.9662,94117.5,0
+ACV.US,D,20170622,000000,10.9867,11.0652,10.9711,11.0652,71121,0
+ACV.US,D,20170623,000000,11.0699,11.1397,10.9962,11.0885,48141.6,0
+ACV.US,D,20170626,000000,11.1156,11.2088,11.1015,11.1594,66564.5,0
+ACV.US,D,20170627,000000,11.1107,11.1156,10.903,10.9093,81466.7,0
+ACV.US,D,20170628,000000,11.026,11.0307,10.9403,10.9934,53288.7,0
+ACV.US,D,20170629,000000,11.0363,11.0363,10.8674,10.958,44353.8,0
+ACV.US,D,20170630,000000,11.0065,11.0465,10.903,10.9934,48334.5,0
+ACV.US,D,20170703,000000,11.0494,11.1716,10.9618,11.1716,40096.5,0
+ACV.US,D,20170705,000000,11.1454,11.2004,11.0409,11.2004,71951.8,0
+ACV.US,D,20170706,000000,11.1035,11.1649,11.0307,11.0494,49281.2,0
+ACV.US,D,20170707,000000,11.1035,11.1892,11.0699,11.1519,54012.4,0
+ACV.US,D,20170710,000000,11.2145,11.3227,11.2145,11.2228,107542,0
+ACV.US,D,20170711,000000,11.2761,11.2955,11.0334,11.0689,103121,0
+ACV.US,D,20170712,000000,11.1492,11.2453,11.1091,11.2453,56817,0
+ACV.US,D,20170713,000000,11.2686,11.2807,11.1892,11.2453,70416.6,0
+ACV.US,D,20170714,000000,11.2807,11.331,11.2686,11.3115,41164.3,0
+ACV.US,D,20170717,000000,11.3178,11.3934,11.2097,11.2984,94567.8,0
+ACV.US,D,20170718,000000,11.2331,11.4542,11.2284,11.4484,120684,0
+ACV.US,D,20170719,000000,11.4484,11.5372,11.3432,11.3432,190456,0
+ACV.US,D,20170720,000000,11.3432,11.4709,11.333,11.3934,51860.7,0
+ACV.US,D,20170721,000000,11.445,11.5782,11.426,11.4362,81350.9,0
+ACV.US,D,20170724,000000,11.4839,11.5167,11.4542,11.5167,93311.3,0
+ACV.US,D,20170725,000000,11.5316,11.7125,11.5008,11.6258,158058,0
+ACV.US,D,20170726,000000,11.6156,11.638,11.5222,11.5222,90574.2,0
+ACV.US,D,20170727,000000,11.5782,11.6322,11.4197,11.5008,114399,0
+ACV.US,D,20170728,000000,11.4431,11.5102,11.2984,11.4484,143947,0
+ACV.US,D,20170731,000000,11.4644,11.4709,11.4197,11.4319,48183.4,0
+ACV.US,D,20170801,000000,11.5102,11.5464,11.4027,11.5464,70900.1,0
+ACV.US,D,20170802,000000,11.5464,11.5876,11.5222,11.5782,84471.8,0
+ACV.US,D,20170803,000000,11.6258,11.6258,11.5372,11.5624,75325.7,0
+ACV.US,D,20170804,000000,11.5988,11.6098,11.5558,11.5576,47311.7,0
+ACV.US,D,20170807,000000,11.5988,11.6098,11.5558,11.6098,68296,0
+ACV.US,D,20170808,000000,11.6425,11.6529,11.567,11.6034,79093.1,0
+ACV.US,D,20170809,000000,11.6258,11.6287,11.445,11.5428,83495.1,0
+ACV.US,D,20170810,000000,11.5092,11.5316,10.8423,10.8833,200760,0
+ACV.US,D,20170811,000000,10.791,11.0996,10.6695,10.9515,162180,0
+ACV.US,D,20170814,000000,11.0699,11.1426,11.0186,11.1229,71877.9,0
+ACV.US,D,20170815,000000,11.2043,11.2043,11.082,11.1249,51526.2,0
+ACV.US,D,20170816,000000,11.1968,11.2751,11.1361,11.1856,132367,0
+ACV.US,D,20170817,000000,11.22,11.235,11.1015,11.1044,51657,0
+ACV.US,D,20170818,000000,11.1537,11.1669,11.0065,11.1166,100159,0
+ACV.US,D,20170821,000000,11.1463,11.1463,11.0186,11.0494,53071.1,0
+ACV.US,D,20170822,000000,11.0549,11.1492,11.0549,11.1249,56829.9,0
+ACV.US,D,20170823,000000,11.1249,11.1856,11.0782,11.1799,75015.9,0
+ACV.US,D,20170824,000000,11.2173,11.2173,10.9867,11.1044,98078.9,0
+ACV.US,D,20170825,000000,11.0951,11.1296,11.0401,11.1296,99464.1,0
+ACV.US,D,20170828,000000,11.1734,11.1734,11.1156,11.1249,58700.7,0
+ACV.US,D,20170829,000000,11.0951,11.1463,11.0353,11.1361,46856.1,0
+ACV.US,D,20170830,000000,11.0996,11.2488,11.0567,11.2488,76067.6,0
+ACV.US,D,20170831,000000,11.2488,11.3159,11.1901,11.3159,109533,0
+ACV.US,D,20170901,000000,11.3218,11.3693,11.2359,11.3693,55800.6,0
+ACV.US,D,20170905,000000,11.3349,11.3822,11.2173,11.2547,93577.2,0
+ACV.US,D,20170906,000000,11.3013,11.3013,11.0951,11.235,118243,0
+ACV.US,D,20170907,000000,11.2547,11.2779,11.1229,11.1669,240025,0
+ACV.US,D,20170908,000000,11.2061,11.2712,11.081,11.1669,129908,0
+ACV.US,D,20170911,000000,11.2182,11.2712,11.1856,11.2257,120125,0
+ACV.US,D,20170912,000000,11.2498,11.2911,11.2182,11.2331,86028.5,0
+ACV.US,D,20170913,000000,11.2911,11.3367,11.1901,11.2498,37572.8,0
+ACV.US,D,20170914,000000,11.2498,11.329,11.2425,11.329,46257.9,0
+ACV.US,D,20170915,000000,11.3496,11.3598,11.2619,11.3496,40142.6,0
+ACV.US,D,20170918,000000,11.3553,11.3553,11.2798,11.3178,106241,0
+ACV.US,D,20170919,000000,11.329,11.3598,11.2798,11.2911,141547,0
+ACV.US,D,20170920,000000,11.3178,11.4001,11.3152,11.3637,75994.7,0
+ACV.US,D,20170921,000000,11.3813,11.4001,11.3553,11.371,37433.4,0
+ACV.US,D,20170922,000000,11.3934,11.4027,11.3496,11.387,44097.6,0
+ACV.US,D,20170925,000000,11.371,11.4085,11.3598,11.4085,53161.1,0
+ACV.US,D,20170926,000000,11.4382,11.497,11.3637,11.3934,102003,0
+ACV.US,D,20170927,000000,11.3934,11.4513,11.387,11.4329,66923.7,0
+ACV.US,D,20170928,000000,11.4719,11.5083,11.4459,11.5083,43445.8,0
+ACV.US,D,20170929,000000,11.5391,11.553,11.4915,11.5446,67166,0
+ACV.US,D,20171002,000000,11.6082,11.6408,11.553,11.6248,77624.3,0
+ACV.US,D,20171003,000000,11.6453,11.6976,11.6117,11.6248,97927.8,0
+ACV.US,D,20171004,000000,11.6976,11.6976,11.6417,11.6725,108717,0
+ACV.US,D,20171005,000000,11.692,11.7267,11.6565,11.6668,80364.6,0
+ACV.US,D,20171006,000000,11.6668,11.7217,11.651,11.7217,55735.2,0
+ACV.US,D,20171009,000000,11.775,11.7965,11.7329,11.7871,53051.8,0
+ACV.US,D,20171010,000000,11.8114,11.9747,11.7871,11.9747,105937,0
+ACV.US,D,20171011,000000,11.9887,11.9887,11.7674,11.8114,136037,0
+ACV.US,D,20171012,000000,11.8729,11.9578,11.8282,11.9354,45821.5,0
+ACV.US,D,20171013,000000,11.9121,12.0735,11.9121,12.0735,92791.3,0
+ACV.US,D,20171016,000000,12.0735,12.0735,11.9383,12.0008,93768,0
+ACV.US,D,20171017,000000,11.9849,11.9849,11.8824,11.8824,54962.3,0
+ACV.US,D,20171018,000000,11.9084,11.9635,11.8348,11.8878,85679,0
+ACV.US,D,20171019,000000,11.8878,12.0353,11.8878,11.93,71301.1,0
+ACV.US,D,20171020,000000,11.9941,12.0912,11.8878,12.0008,83944.4,0
+ACV.US,D,20171023,000000,12.025,12.0305,11.93,11.9887,53561,0
+ACV.US,D,20171024,000000,12.0577,12.0577,11.9887,12.0138,48923.1,0
+ACV.US,D,20171025,000000,12.0138,12.0577,11.8096,11.8766,99850,0
+ACV.US,D,20171026,000000,11.9402,12.0063,11.7545,11.8348,144938,0
+ACV.US,D,20171027,000000,11.8114,11.8374,11.7545,11.8235,48000,0
+ACV.US,D,20171030,000000,11.8441,11.8766,11.8403,11.8608,36824.5,0
+ACV.US,D,20171031,000000,11.8841,11.9578,11.8571,11.8878,53074.3,0
+ACV.US,D,20171101,000000,11.9635,12.0305,11.9354,11.9354,41809.7,0
+ACV.US,D,20171102,000000,11.9233,12.0792,11.8729,12.0455,83937.9,0
+ACV.US,D,20171103,000000,12.025,12.1285,12.025,12.0631,72681.9,0
+ACV.US,D,20171106,000000,12.0689,12.0735,12.025,12.0735,65403.4,0
+ACV.US,D,20171107,000000,12.0631,12.1379,11.9887,12.1379,75007.3,0
+ACV.US,D,20171108,000000,12.1994,12.2189,12.0194,12.0483,59781.3,0
+ACV.US,D,20171109,000000,12.0865,12.1089,11.8282,12.0353,59757.8,0
+ACV.US,D,20171110,000000,12.0008,12.0921,11.9344,11.9849,52915.6,0
+ACV.US,D,20171113,000000,11.9849,12.0967,11.8916,11.9793,62183.9,0
+ACV.US,D,20171114,000000,11.9344,11.9793,11.7825,11.9747,57265.1,0
+ACV.US,D,20171115,000000,11.8962,11.9681,11.7974,11.8552,95089.9,0
+ACV.US,D,20171116,000000,11.9344,12.4149,11.8907,11.9456,90972,0
+ACV.US,D,20171117,000000,11.9931,12.0558,11.8208,11.8598,78059.6,0
+ACV.US,D,20171120,000000,11.8654,11.9485,11.7825,11.8654,97685.5,0
+ACV.US,D,20171121,000000,11.8654,11.9075,11.8486,11.8598,60450.3,0
+ACV.US,D,20171122,000000,11.8758,12.0631,11.8552,11.9849,52799.8,0
+ACV.US,D,20171124,000000,12.0529,12.1593,12.0455,12.1098,44410.6,0
+ACV.US,D,20171127,000000,12.1352,12.1352,11.9626,12.0305,35625.9,0
+ACV.US,D,20171128,000000,12.0529,12.1546,12.0008,12.1546,73595.4,0
+ACV.US,D,20171129,000000,12.1352,12.1352,11.9747,11.9931,97699.4,0
+ACV.US,D,20171130,000000,12.0455,12.1593,11.8962,12.1593,179666,0
+ACV.US,D,20171201,000000,12.04,12.1352,12.04,12.04,63092,0
+ACV.US,D,20171204,000000,12.0194,12.025,11.9168,11.9214,102958,0
+ACV.US,D,20171205,000000,11.9168,11.9402,11.8598,11.8869,139083,0
+ACV.US,D,20171206,000000,11.9102,12.1098,11.8869,12.0529,89462.5,0
+ACV.US,D,20171207,000000,12.1352,12.1482,11.9793,12.0801,54204.3,0
+ACV.US,D,20171208,000000,12.2032,12.2087,11.8907,11.8907,108196,0
+ACV.US,D,20171211,000000,11.8945,12.0967,11.8945,12.0967,102521,0
+ACV.US,D,20171212,000000,12.1293,12.1293,11.9662,11.9931,72754.8,0
+ACV.US,D,20171213,000000,11.9446,12.0185,11.928,11.9887,78746.8,0
+ACV.US,D,20171214,000000,12.0343,12.04,11.928,11.928,47023.4,0
+ACV.US,D,20171215,000000,12.0063,12.0138,11.9446,11.9887,43592.6,0
+ACV.US,D,20171218,000000,12.0921,12.1454,11.9931,12.122,112558,0
+ACV.US,D,20171219,000000,12.122,12.1966,12.1033,12.1098,81536.4,0
+ACV.US,D,20171220,000000,12.1686,12.2526,12.0483,12.0641,128947,0
+ACV.US,D,20171221,000000,12.122,12.2032,12.0921,12.1033,47779.2,0
+ACV.US,D,20171222,000000,12.0436,12.192,12.0063,12.0483,121941,0
+ACV.US,D,20171226,000000,12.0138,12.1098,11.8945,11.9344,114692,0
+ACV.US,D,20171227,000000,11.9616,12.0529,11.8748,11.8907,72044,0
+ACV.US,D,20171228,000000,11.9344,11.9344,11.8907,11.9056,56090.1,0
+ACV.US,D,20171229,000000,11.9056,12.0185,11.9056,12.0063,110196,0
+ACV.US,D,20180102,000000,12.0343,12.1293,11.9662,12.1293,53719.7,0
+ACV.US,D,20180103,000000,12.1397,12.2032,12.0483,12.2032,82765,0
+ACV.US,D,20180104,000000,12.2321,12.288,12.1751,12.234,61243.7,0
+ACV.US,D,20180105,000000,12.2032,12.2573,12.192,12.2404,63868.2,0
+ACV.US,D,20180108,000000,12.2685,12.3291,12.2282,12.3234,79729.9,0
+ACV.US,D,20180109,000000,12.3189,12.4428,12.3189,12.4428,84713,0
+ACV.US,D,20180110,000000,12.4549,12.566,12.4549,12.566,95732.1,0
+ACV.US,D,20180111,000000,12.6323,12.8421,12.5827,12.7536,97239.5,0
+ACV.US,D,20180112,000000,12.7787,12.7787,12.4942,12.6789,132630,0
+ACV.US,D,20180116,000000,12.7311,12.7311,12.5548,12.5631,64075.1,0
+ACV.US,D,20180117,000000,12.6107,12.6601,12.3663,12.4671,148377,0
+ACV.US,D,20180118,000000,12.4045,12.4671,12.3608,12.4167,104894,0
+ACV.US,D,20180119,000000,12.4616,12.4811,12.4167,12.4539,31786.7,0
+ACV.US,D,20180122,000000,12.4998,12.5763,12.4428,12.566,43524,0
+ACV.US,D,20180123,000000,12.6153,12.6601,12.6005,12.6258,46770.3,0
+ACV.US,D,20180124,000000,12.6929,12.773,12.6499,12.7021,43665.5,0
+ACV.US,D,20180125,000000,12.7414,12.7414,12.6061,12.6601,62132.5,0
+ACV.US,D,20180126,000000,12.7021,12.8206,12.6499,12.7599,47959.3,0
+ACV.US,D,20180129,000000,12.789,12.789,12.6332,12.6929,74295.4,0
+ACV.US,D,20180130,000000,12.6061,12.6061,12.2555,12.3207,237384,0
+ACV.US,D,20180131,000000,12.301,12.4539,12.2842,12.4045,93164.4,0
+ACV.US,D,20180201,000000,12.355,12.4009,12.2973,12.4009,61323,0
+ACV.US,D,20180202,000000,12.3487,12.4009,12.0941,12.1882,113076,0
+ACV.US,D,20180205,000000,12.1482,12.162,11.5054,11.6622,134943,0
+ACV.US,D,20180206,000000,11.581,12.0138,11.4382,11.8907,137144,0
+ACV.US,D,20180207,000000,11.9344,12.0465,11.8702,11.9344,76560.8,0
+ACV.US,D,20180208,000000,11.9065,11.9747,11.6296,11.6788,115498,0
+ACV.US,D,20180209,000000,11.8262,11.8262,11.3598,11.6248,118304,0
+ACV.US,D,20180212,000000,11.6743,11.8301,11.5493,11.7406,127215,0
+ACV.US,D,20180213,000000,11.7359,11.8598,11.7339,11.7441,39185.2,0
+ACV.US,D,20180214,000000,11.7806,11.9989,11.7806,11.9084,68034.4,0
+ACV.US,D,20180215,000000,12.0577,12.0792,11.8972,12.0792,70125,0
+ACV.US,D,20180216,000000,12.1033,12.205,12.1033,12.1405,40958.5,0
+ACV.US,D,20180220,000000,12.1938,12.2106,12.1938,12.1938,59474.7,0
+ACV.US,D,20180221,000000,12.1938,12.3094,12.1761,12.1854,71136,0
+ACV.US,D,20180222,000000,12.1854,12.2768,12.0475,12.0865,77970.6,0
+ACV.US,D,20180223,000000,12.1612,12.1696,12.0297,12.1098,140998,0
+ACV.US,D,20180226,000000,12.1761,12.2488,12.1405,12.2488,60998.2,0
+ACV.US,D,20180227,000000,12.2657,12.2946,12.1639,12.1938,78263.3,0
+ACV.US,D,20180228,000000,12.1761,12.2657,12.0689,12.1033,87337.6,0
+ACV.US,D,20180301,000000,12.1854,12.1854,11.9326,12.0231,164285,0
+ACV.US,D,20180302,000000,11.9309,12.0921,11.8758,12.0623,68165.2,0
+ACV.US,D,20180305,000000,11.9597,12.1761,11.9597,12.1499,110946,0
+ACV.US,D,20180306,000000,12.2488,12.2721,12.1761,12.2721,45739,0
+ACV.US,D,20180307,000000,12.2375,12.3487,12.1854,12.2833,60109.4,0
+ACV.US,D,20180308,000000,12.3487,12.4233,12.3487,12.3916,61224.4,0
+ACV.US,D,20180309,000000,12.4746,12.5417,12.4392,12.5203,65466.7,0
+ACV.US,D,20180312,000000,12.6211,12.6481,12.4961,12.6153,55170.2,0
+ACV.US,D,20180313,000000,12.5968,12.7609,12.5519,12.7021,284843,0
+ACV.US,D,20180314,000000,12.8272,12.8682,12.7153,12.8272,248981,0
+ACV.US,D,20180315,000000,12.8794,12.942,12.774,12.8384,91000.9,0
+ACV.US,D,20180316,000000,12.9093,12.9997,12.8356,12.9129,93185.9,0
+ACV.US,D,20180319,000000,12.9522,12.9847,12.7087,12.7273,92404.3,0
+ACV.US,D,20180320,000000,12.789,12.9344,12.7087,12.8794,67601.3,0
+ACV.US,D,20180321,000000,12.8794,12.9129,12.8021,12.8906,41793.6,0
+ACV.US,D,20180322,000000,12.8747,12.8747,12.6303,12.6771,112719,0
+ACV.US,D,20180323,000000,12.6975,12.7992,12.4009,12.4626,86758.6,0
+ACV.US,D,20180326,000000,12.4792,12.7414,12.4504,12.7414,76116.9,0
+ACV.US,D,20180327,000000,12.6258,12.6258,12.4364,12.5968,74636.4,0
+ACV.US,D,20180328,000000,12.5082,12.5082,12.2479,12.2963,111431,0
+ACV.US,D,20180329,000000,12.2657,12.7546,12.2657,12.7546,73578.2,0
+ACV.US,D,20180402,000000,12.6527,12.6601,12.3663,12.4428,73330.6,0
+ACV.US,D,20180403,000000,12.4428,12.5306,12.2657,12.483,94514.2,0
+ACV.US,D,20180404,000000,12.301,12.5016,12.301,12.5016,75682.7,0
+ACV.US,D,20180405,000000,12.5465,12.9344,12.5465,12.9344,115947,0
+ACV.US,D,20180406,000000,12.8272,13.2654,12.7273,12.843,127293,0
+ACV.US,D,20180409,000000,12.8496,12.9614,12.7273,12.8496,85549.3,0
+ACV.US,D,20180410,000000,12.9129,13.0184,12.8384,12.996,64485.7,0
+ACV.US,D,20180411,000000,13.0557,13.0557,12.8662,12.8794,81340.2,0
+ACV.US,D,20180412,000000,12.8532,12.8896,12.6061,12.803,106298,0
+ACV.US,D,20180413,000000,12.8662,12.8662,12.6107,12.6741,52813.8,0
+ACV.US,D,20180416,000000,12.7983,12.8608,12.6341,12.8608,59585.2,0
+ACV.US,D,20180417,000000,12.8794,12.9335,12.6629,12.8662,156604,0
+ACV.US,D,20180418,000000,12.803,12.8309,12.6807,12.6807,77853.7,0
+ACV.US,D,20180419,000000,12.6946,12.7769,12.6946,12.7769,60389.2,0
+ACV.US,D,20180420,000000,12.7925,12.803,12.7189,12.803,34617,0
+ACV.US,D,20180423,000000,12.8216,12.8216,12.6807,12.6854,40328.1,0
+ACV.US,D,20180424,000000,12.7769,12.8421,12.6239,12.7133,62738.2,0
+ACV.US,D,20180425,000000,12.6239,12.6629,12.5241,12.6107,54130.3,0
+ACV.US,D,20180426,000000,12.6566,12.803,12.6507,12.7778,42790.7,0
+ACV.US,D,20180427,000000,12.8309,12.8662,12.7133,12.8608,50915.1,0
+ACV.US,D,20180430,000000,12.8662,12.941,12.6507,12.7068,65854.8,0
+ACV.US,D,20180501,000000,12.6946,12.7769,12.6601,12.773,28494.2,0
+ACV.US,D,20180502,000000,12.7925,12.8896,12.7404,12.8262,60434.3,0
+ACV.US,D,20180503,000000,12.8262,12.8832,12.6387,12.7983,62586,0
+ACV.US,D,20180504,000000,12.803,12.9279,12.759,12.8896,69353.1,0
+ACV.US,D,20180507,000000,12.9279,13.0286,12.873,12.9279,76371,0
+ACV.US,D,20180508,000000,12.9008,13.1022,12.9008,12.9904,40277.7,0
+ACV.US,D,20180509,000000,13.0837,13.108,12.9997,13.0492,58508.8,0
+ACV.US,D,20180510,000000,13.1854,13.203,13.0492,13.1022,62637.4,0
+ACV.US,D,20180511,000000,13.1545,13.1909,13.1022,13.1909,40152.3,0
+ACV.US,D,20180514,000000,13.2095,13.2815,13.1713,13.2207,34964.4,0
+ACV.US,D,20180515,000000,13.2358,13.2358,13.0492,13.1276,55377.2,0
+ACV.US,D,20180516,000000,13.1341,13.1975,13.0837,13.1975,75275.3,0
+ACV.US,D,20180517,000000,13.1975,13.3337,13.1509,13.3337,89135.5,0
+ACV.US,D,20180518,000000,13.3337,13.3838,13.2479,13.3838,66629.9,0
+ACV.US,D,20180521,000000,13.3094,13.5987,13.3094,13.395,215914,0
+ACV.US,D,20180522,000000,13.4587,13.4642,13.2628,13.4642,243030,0
+ACV.US,D,20180523,000000,13.395,13.395,13.2479,13.3057,56473.9,0
+ACV.US,D,20180524,000000,13.2815,13.4373,13.203,13.3337,508720,0
+ACV.US,D,20180525,000000,13.231,13.3765,13.1509,13.3196,268481,0
+ACV.US,D,20180529,000000,13.2693,13.3634,12.9725,13.344,672882,0
+ACV.US,D,20180530,000000,13.3877,13.4856,13.2693,13.395,796879,0
+ACV.US,D,20180531,000000,13.4512,13.4512,13.2358,13.3057,72999.3,0
+ACV.US,D,20180601,000000,13.3634,13.4018,13.2815,13.3877,47753.5,0
+ACV.US,D,20180604,000000,13.4018,13.4735,13.344,13.4306,72970.3,0
+ACV.US,D,20180605,000000,13.427,13.5119,13.3692,13.4998,53651.1,0
+ACV.US,D,20180606,000000,13.5071,13.6302,13.4764,13.6302,56446,0
+ACV.US,D,20180607,000000,13.7003,13.7029,13.4642,13.5576,147649,0
+ACV.US,D,20180608,000000,13.5947,13.6386,13.5276,13.605,57760.4,0
+ACV.US,D,20180611,000000,13.6489,13.6844,13.6004,13.6844,47184.2,0
+ACV.US,D,20180612,000000,13.6591,13.6899,13.6247,13.6312,60716.2,0
+ACV.US,D,20180613,000000,13.6693,13.6693,13.5723,13.605,84707.7,0
+ACV.US,D,20180614,000000,13.6657,13.8775,13.6591,13.8747,571829,0
+ACV.US,D,20180615,000000,13.8626,13.8626,13.7086,13.8251,269264,0
+ACV.US,D,20180618,000000,13.7442,13.7451,13.6657,13.6778,82181.8,0
+ACV.US,D,20180619,000000,13.6693,13.6693,13.5221,13.6489,63163.8,0
+ACV.US,D,20180620,000000,13.6489,13.6844,13.6031,13.6844,60837.4,0
+ACV.US,D,20180621,000000,13.7272,13.7272,13.5631,13.605,116699,0
+ACV.US,D,20180622,000000,13.6844,13.6956,13.5576,13.6956,48382.8,0
+ACV.US,D,20180625,000000,13.6693,13.6693,13.4818,13.4885,81402.4,0
+ACV.US,D,20180626,000000,13.5154,13.5445,13.4166,13.4929,55306.4,0
+ACV.US,D,20180627,000000,13.4373,13.5835,13.4213,13.4213,71732.1,0
+ACV.US,D,20180628,000000,13.4166,13.4166,13.1527,13.2731,171833,0
+ACV.US,D,20180629,000000,13.3252,13.3252,13.2012,13.2012,66784.3,0
+ACV.US,D,20180702,000000,13.2012,13.4373,13.0856,13.4373,41648.9,0
+ACV.US,D,20180703,000000,13.4642,13.4642,13.2198,13.343,35596.9,0
+ACV.US,D,20180705,000000,13.3926,13.4166,13.2869,13.3926,42059.5,0
+ACV.US,D,20180706,000000,13.3075,13.413,13.2291,13.3374,132110,0
+ACV.US,D,20180709,000000,13.427,13.5723,13.3877,13.5631,77015.4,0
+ACV.US,D,20180710,000000,13.6116,13.6778,13.5585,13.6778,64864.2,0
+ACV.US,D,20180711,000000,13.6591,13.6693,13.5621,13.6693,67482.2,0
+ACV.US,D,20180712,000000,13.7086,13.883,13.6844,13.8271,57064.6,0
+ACV.US,D,20180713,000000,13.8859,13.8859,13.7869,13.8214,48616.5,0
+ACV.US,D,20180716,000000,13.868,13.868,13.8214,13.8421,37719.7,0
+ACV.US,D,20180717,000000,13.8131,13.868,13.7804,13.868,30461.5,0
+ACV.US,D,20180718,000000,13.8756,13.8756,13.7692,13.8336,69448.5,0
+ACV.US,D,20180719,000000,13.7936,13.8979,13.7738,13.7869,129762,0
+ACV.US,D,20180720,000000,13.7869,13.8905,13.7804,13.8514,44205.9,0
+ACV.US,D,20180723,000000,13.8514,13.9436,13.8168,13.8756,48286.3,0
+ACV.US,D,20180724,000000,13.979,14.0305,13.9316,13.9941,46587,0
+ACV.US,D,20180725,000000,14.0145,14.0145,13.9371,14.0072,39831.7,0
+ACV.US,D,20180726,000000,14.0202,14.077,14.0072,14.0584,42812.1,0
+ACV.US,D,20180727,000000,14.1208,14.1208,13.9474,13.9941,42369.4,0
+ACV.US,D,20180730,000000,14.0416,14.106,13.98,14.0472,44475,0
+ACV.US,D,20180731,000000,14.0247,14.0295,13.9259,13.9529,63972.2,0
+ACV.US,D,20180801,000000,14.0145,14.0305,13.9297,13.979,50895.8,0
+ACV.US,D,20180802,000000,13.979,13.9893,13.9017,13.9838,43681.6,0
+ACV.US,D,20180803,000000,14.036,14.1199,13.9669,14.1153,45438.8,0
+ACV.US,D,20180806,000000,14.0949,14.1937,14.0452,14.1937,29227.6,0
+ACV.US,D,20180807,000000,14.2263,14.3195,14.1208,14.3083,80500.8,0
+ACV.US,D,20180808,000000,14.356,14.356,14.1591,14.1591,51132.7,0
+ACV.US,D,20180809,000000,14.1591,14.2869,14.1591,14.2869,64646.5,0
+ACV.US,D,20180810,000000,14.3373,14.3373,14.1928,14.2486,68125.5,0
+ACV.US,D,20180813,000000,14.1928,14.2327,14.1143,14.1928,56731.2,0
+ACV.US,D,20180814,000000,14.2263,14.302,14.133,14.302,58476.6,0
+ACV.US,D,20180815,000000,14.2729,14.302,14.1386,14.302,45942.7,0
+ACV.US,D,20180816,000000,14.3195,14.3951,14.2971,14.3904,44695.8,0
+ACV.US,D,20180817,000000,14.3317,14.4174,14.2804,14.4174,88405.4,0
+ACV.US,D,20180820,000000,14.4174,14.5677,14.4174,14.5434,74675,0
+ACV.US,D,20180821,000000,14.5742,14.5742,14.508,14.5509,33358.4,0
+ACV.US,D,20180822,000000,14.5491,14.5639,14.3904,14.4651,73499.9,0
+ACV.US,D,20180823,000000,14.4651,14.494,14.3317,14.3642,64193,0
+ACV.US,D,20180824,000000,14.4239,14.4828,14.3784,14.438,38203.2,0
+ACV.US,D,20180827,000000,14.4996,14.5126,14.3848,14.4119,75317.2,0
+ACV.US,D,20180828,000000,14.4502,14.4502,14.3951,14.4119,55067.3,0
+ACV.US,D,20180829,000000,14.4651,14.6647,14.4119,14.5817,104468,0
+ACV.US,D,20180830,000000,14.5817,14.5992,14.4119,14.438,121572,0
+ACV.US,D,20180831,000000,14.4174,14.5126,14.4119,14.4707,59981.8,0
+ACV.US,D,20180904,000000,14.5126,14.5639,14.4651,14.5509,75969,0
+ACV.US,D,20180905,000000,14.494,14.5275,14.3251,14.3642,70787.5,0
+ACV.US,D,20180906,000000,14.3083,14.3728,14.2908,14.3642,68449.3,0
+ACV.US,D,20180907,000000,14.3577,14.4174,14.302,14.3652,28955.2,0
+ACV.US,D,20180910,000000,14.3998,14.6246,14.3642,14.5742,102679,0
+ACV.US,D,20180911,000000,14.5509,14.744,14.4996,14.5992,280053,0
+ACV.US,D,20180912,000000,14.6114,14.7627,14.6059,14.6833,71539.1,0
+ACV.US,D,20180913,000000,14.688,14.7627,14.5482,14.5864,62448.7,0
+ACV.US,D,20180914,000000,14.5565,14.6114,14.493,14.5733,46900.1,0
+ACV.US,D,20180917,000000,14.5639,14.5639,14.4231,14.4743,38256.8,0
+ACV.US,D,20180918,000000,14.4743,14.4743,14.259,14.3132,106216,0
+ACV.US,D,20180919,000000,14.3166,14.436,14.3166,14.3989,42046.7,0
+ACV.US,D,20180920,000000,14.3699,14.5424,14.3652,14.4697,51206.7,0
+ACV.US,D,20180921,000000,14.5424,14.5424,14.3867,14.3886,63015.9,0
+ACV.US,D,20180924,000000,14.3886,14.4585,14.3521,14.4585,89305.9,0
+ACV.US,D,20180925,000000,14.4482,14.5864,14.3942,14.5864,152479,0
+ACV.US,D,20180926,000000,14.5992,14.688,14.5992,14.688,38098.1,0
+ACV.US,D,20180927,000000,14.7225,14.744,14.675,14.7337,57628.6,0
+ACV.US,D,20180928,000000,14.7383,14.7383,14.5733,14.5864,62627.8,0
+ACV.US,D,20181001,000000,14.6516,14.77,14.6124,14.7383,62128.2,0
+ACV.US,D,20181002,000000,14.7842,14.7989,14.5992,14.7775,105938,0
+ACV.US,D,20181003,000000,14.7169,14.7775,14.4231,14.4697,77076.5,0
+ACV.US,D,20181004,000000,14.4296,14.5275,14.3166,14.4156,98972,0
+ACV.US,D,20181005,000000,14.3699,14.3886,13.6703,13.8019,265107,0
+ACV.US,D,20181008,000000,13.7665,13.8606,13.5081,13.6591,70439.1,0
+ACV.US,D,20181009,000000,13.6377,13.7589,13.5602,13.7589,71506.9,0
+ACV.US,D,20181010,000000,13.7227,13.7227,13.0463,13.0463,126713,0
+ACV.US,D,20181011,000000,13.0137,13.0137,12.7218,12.873,155776,0
+ACV.US,D,20181012,000000,13.0137,13.1331,12.9829,13.1331,73571.8,0
+ACV.US,D,20181015,000000,13.1621,13.2124,13.051,13.1331,70049.9,0
+ACV.US,D,20181016,000000,13.2236,13.6023,13.2236,13.6023,91263.6,0
+ACV.US,D,20181017,000000,13.6098,13.6098,13.4213,13.5007,54537.7,0
+ACV.US,D,20181018,000000,13.5416,13.5464,13.3832,13.4827,49957.7,0
+ACV.US,D,20181019,000000,13.524,13.6415,13.4437,13.5173,50577.4,0
+ACV.US,D,20181022,000000,13.5305,13.5416,13.4568,13.4827,25281.2,0
+ACV.US,D,20181023,000000,13.3512,13.4213,13.1667,13.344,64931.7,0
+ACV.US,D,20181024,000000,13.3196,13.3896,13.0203,13.0203,46968.7,0
+ACV.US,D,20181025,000000,13.0752,13.1658,12.6722,12.8953,114240,0
+ACV.US,D,20181026,000000,12.8364,12.8364,12.6248,12.6537,64521.1,0
+ACV.US,D,20181029,000000,12.6892,12.7935,12.3953,12.4344,35135.9,0
+ACV.US,D,20181030,000000,12.3627,12.5519,12.3627,12.3999,86743.6,0
+ACV.US,D,20181031,000000,12.4866,12.8364,12.4866,12.6994,62674.9,0
+ACV.US,D,20181101,000000,12.8953,13.1667,12.872,13.1667,129318,0
+ACV.US,D,20181102,000000,13.2124,13.3512,13.1928,13.3347,50215,0
+ACV.US,D,20181105,000000,13.2673,13.3672,13.2095,13.34,22211.7,0
+ACV.US,D,20181106,000000,13.3784,13.5007,13.3252,13.5007,29150.4,0
+ACV.US,D,20181107,000000,13.6098,13.855,13.5464,13.8456,49622.1,0
+ACV.US,D,20181108,000000,13.8616,14.0202,13.7563,13.8738,89894.5,0
+ACV.US,D,20181109,000000,13.758,13.912,13.7179,13.8802,52986.4,0
+ACV.US,D,20181112,000000,13.8504,13.8504,13.6844,13.7758,90078.9,0
+ACV.US,D,20181113,000000,13.7758,14.0331,13.733,13.733,88482.6,0
+ACV.US,D,20181114,000000,13.7524,13.855,13.5509,13.5743,88346.4,0
+ACV.US,D,20181115,000000,13.5034,13.6004,13.3364,13.579,58397.3,0
+ACV.US,D,20181116,000000,13.4866,13.605,13.44,13.5137,55487.6,0
+ACV.US,D,20181119,000000,13.4866,13.4968,13.2143,13.2143,51672,0
+ACV.US,D,20181120,000000,13.0622,13.0744,12.7648,12.8468,93682.2,0
+ACV.US,D,20181121,000000,12.9493,12.9709,12.6975,12.8411,59665.6,0
+ACV.US,D,20181123,000000,12.7385,12.9437,12.7282,12.8598,23633.3,0
+ACV.US,D,20181126,000000,12.9138,13.064,12.7983,12.9493,44776.2,0
+ACV.US,D,20181127,000000,12.9205,13.0259,12.9205,12.9308,73811.9,0
+ACV.US,D,20181128,000000,13.0622,13.2878,12.9821,13.2878,79945.4,0
+ACV.US,D,20181129,000000,13.2878,13.4241,13.2534,13.3896,36849.1,0
+ACV.US,D,20181130,000000,13.3615,13.4539,13.2348,13.4278,27638.7,0
+ACV.US,D,20181203,000000,13.5631,13.7086,13.5631,13.579,57251.2,0
+ACV.US,D,20181204,000000,13.5276,13.6069,13.2571,13.3532,92509.4,0
+ACV.US,D,20181206,000000,13.1806,13.3094,12.9093,13.3094,50336.1,0
+ACV.US,D,20181207,000000,13.3151,13.3532,13.0613,13.3057,59316.1,0
+ACV.US,D,20181210,000000,13.2534,13.3057,12.872,13.1071,81578.2,0
+ACV.US,D,20181211,000000,13.1733,13.2927,13.1341,13.1937,63152,0
+ACV.US,D,20181212,000000,13.2246,13.3926,13.2246,13.3066,40904.9,0
+ACV.US,D,20181213,000000,13.3066,13.3615,13.1256,13.1388,49823.7,0
+ACV.US,D,20181214,000000,12.9802,13.0117,12.856,12.856,89801.2,0
+ACV.US,D,20181217,000000,12.7804,12.8216,12.1649,12.1649,125947,0
+ACV.US,D,20181218,000000,12.1649,12.1948,11.8674,11.8739,156717,0
+ACV.US,D,20181219,000000,11.7742,11.9635,11.5586,11.5586,100702,0
+ACV.US,D,20181220,000000,11.3628,11.5185,10.8561,11.0782,207919,0
+ACV.US,D,20181221,000000,11.0186,11.0607,10.636,10.6428,160447,0
+ACV.US,D,20181224,000000,10.7257,10.7257,10.513,10.6033,82187.2,0
+ACV.US,D,20181226,000000,10.6033,10.8991,10.5578,10.8954,272194,0
+ACV.US,D,20181227,000000,10.8012,11.0782,10.7556,11.0782,129253,0
+ACV.US,D,20181228,000000,11.0913,11.3675,10.9887,11.2891,195256,0
+ACV.US,D,20181231,000000,11.2974,11.5437,11.1537,11.1828,204372,0
+ACV.US,D,20190102,000000,11.1035,11.3992,10.9887,11.3787,106357,0
+ACV.US,D,20190103,000000,11.3394,11.3628,11.1492,11.235,111883,0
+ACV.US,D,20190104,000000,11.2537,11.595,11.2537,11.5307,51338.6,0
+ACV.US,D,20190107,000000,11.5772,11.9681,11.5772,11.9065,65081.8,0
+ACV.US,D,20190108,000000,12.0175,12.1761,11.9065,12.1257,60934.9,0
+ACV.US,D,20190109,000000,12.2368,12.4065,12.2144,12.4019,39082.3,0
+ACV.US,D,20190110,000000,12.4428,12.538,12.2189,12.5166,91045.9,0
+ACV.US,D,20190111,000000,12.4661,12.567,12.4588,12.567,37328.3,0
+ACV.US,D,20190114,000000,12.5567,12.5567,12.4233,12.4661,22439,0
+ACV.US,D,20190115,000000,12.4298,12.5631,12.4298,12.5631,41746.5,0
+ACV.US,D,20190116,000000,12.5855,12.5921,12.483,12.483,34522.7,0
+ACV.US,D,20190117,000000,12.4661,12.6454,12.4661,12.5733,31336.4,0
+ACV.US,D,20190118,000000,12.6051,12.7638,12.5733,12.6834,26375.8,0
+ACV.US,D,20190122,000000,12.5733,12.5733,12.4418,12.4588,37586.7,0
+ACV.US,D,20190123,000000,12.4895,12.5921,12.4112,12.4418,44975.6,0
+ACV.US,D,20190124,000000,12.4952,12.5733,12.4344,12.5212,75723.5,0
+ACV.US,D,20190125,000000,12.5212,12.6172,12.5212,12.58,50345.8,0
+ACV.US,D,20190128,000000,12.5212,12.5855,12.4112,12.5855,57696.1,0
+ACV.US,D,20190129,000000,12.5631,12.58,12.4895,12.5323,53764.7,0
+ACV.US,D,20190130,000000,12.567,12.7843,12.567,12.7563,79389,0
+ACV.US,D,20190131,000000,12.7881,12.8896,12.7265,12.8896,44442.8,0
+ACV.US,D,20190201,000000,12.9512,12.968,12.7133,12.8598,122622,0
+ACV.US,D,20190204,000000,12.8532,13.0044,12.8337,12.9512,88126.6,0
+ACV.US,D,20190205,000000,13.0296,13.0538,12.9205,13.038,80781.7,0
+ACV.US,D,20190206,000000,13.065,13.1236,13.0174,13.1236,49116.1,0
+ACV.US,D,20190207,000000,13.1097,13.1097,12.8896,12.9969,71376.1,0
+ACV.US,D,20190208,000000,12.9847,13.038,12.8822,13.038,22906.5,0
+ACV.US,D,20190211,000000,13.038,13.0968,13.0296,13.0968,19901.4,0
+ACV.US,D,20190212,000000,13.1388,13.189,13.0548,13.1631,58456.2,0
+ACV.US,D,20190213,000000,13.244,13.244,13.1443,13.189,33595.3,0
+ACV.US,D,20190214,000000,13.2198,13.2198,13.1631,13.1937,30954.7,0
+ACV.US,D,20190215,000000,13.1564,13.2542,13.1564,13.1937,47661.3,0
+ACV.US,D,20190219,000000,13.0725,13.3029,13.0044,13.3029,67324.6,0
+ACV.US,D,20190220,000000,13.3029,13.3877,13.2654,13.3448,70582.8,0
+ACV.US,D,20190221,000000,13.2542,13.4232,13.244,13.3448,123275,0
+ACV.US,D,20190222,000000,13.3522,13.4614,13.3522,13.4344,52050.4,0
+ACV.US,D,20190225,000000,13.4929,13.5713,13.4929,13.5249,54995.5,0
+ACV.US,D,20190226,000000,13.5119,13.5173,13.4744,13.481,49294.1,0
+ACV.US,D,20190227,000000,13.5119,13.5369,13.4278,13.4998,52050.4,0
+ACV.US,D,20190228,000000,13.5602,13.6069,13.4885,13.548,87780.3,0
+ACV.US,D,20190301,000000,13.6844,13.7291,13.5305,13.5659,82433.8,0
+ACV.US,D,20190304,000000,13.6265,13.6956,13.4929,13.6956,106681,0
+ACV.US,D,20190305,000000,13.7188,13.772,13.6471,13.7227,200321,0
+ACV.US,D,20190306,000000,13.7291,13.7291,13.4539,13.5713,90219.4,0
+ACV.US,D,20190307,000000,13.4885,13.5119,13.3448,13.4539,78996.6,0
+ACV.US,D,20190308,000000,13.3916,13.3916,13.2412,13.3066,51785.6,0
+ACV.US,D,20190311,000000,13.4681,13.6471,13.3532,13.592,101905,0
+ACV.US,D,20190312,000000,13.6591,13.6908,13.5967,13.6713,40027.9,0
+ACV.US,D,20190313,000000,13.7374,13.7374,13.5967,13.6796,71810.3,0
+ACV.US,D,20190314,000000,13.7253,13.7514,13.6004,13.7514,64256.3,0
+ACV.US,D,20190315,000000,13.7646,13.8514,13.7141,13.8121,61068.9,0
+ACV.US,D,20190318,000000,13.8626,13.8626,13.7253,13.7514,54149.6,0
+ACV.US,D,20190319,000000,13.8402,13.9101,13.8112,13.8923,46623.5,0
+ACV.US,D,20190320,000000,13.8877,13.9231,13.8056,13.8056,36170.5,0
+ACV.US,D,20190321,000000,13.7563,13.9474,13.7563,13.882,58720,0
+ACV.US,D,20190322,000000,13.8923,13.8923,13.6537,13.6975,69136.5,0
+ACV.US,D,20190325,000000,13.6844,13.8402,13.621,13.7442,63914.3,0
+ACV.US,D,20190326,000000,13.7096,13.8923,13.7096,13.7814,57193.3,0
+ACV.US,D,20190327,000000,13.8466,13.8514,13.6844,13.7096,81923.4,0
+ACV.US,D,20190328,000000,13.6975,13.8626,13.6975,13.8626,26063.8,0
+ACV.US,D,20190329,000000,13.8971,13.9474,13.8438,13.9165,43940,0
+ACV.US,D,20190401,000000,13.9856,14.1879,13.9856,14.1879,57265.1,0
+ACV.US,D,20190402,000000,14.077,14.1452,13.9073,13.9353,67039.5,0
+ACV.US,D,20190403,000000,13.9688,14.2059,13.9688,14.1816,53082.9,0
+ACV.US,D,20190404,000000,14.1722,14.175,14.0228,14.0286,59952.9,0
+ACV.US,D,20190405,000000,14.1816,14.1879,13.9856,14.0584,32573.6,0
+ACV.US,D,20190408,000000,14.0827,14.2981,14.0827,14.2924,77345.6,0
+ACV.US,D,20190409,000000,14.2197,14.2739,14.0584,14.0967,66048.8,0
+ACV.US,D,20190410,000000,14.1816,14.2319,14.1124,14.1656,36541.4,0
+ACV.US,D,20190411,000000,14.2205,14.2205,14.0725,14.077,38782.1,0
+ACV.US,D,20190412,000000,14.1022,14.1452,14.0584,14.077,57986.7,0
+ACV.US,D,20190415,000000,14.1022,14.1879,14.0854,14.1124,29358.4,0
+ACV.US,D,20190416,000000,14.2142,14.4034,14.2021,14.3503,55102.7,0
+ACV.US,D,20190417,000000,14.3801,14.5779,14.3195,14.4101,70717.8,0
+ACV.US,D,20190418,000000,14.4437,14.6806,14.3624,14.4174,57509.6,0
+ACV.US,D,20190422,000000,14.4855,14.5705,14.4539,14.5108,36975.6,0
+ACV.US,D,20190423,000000,14.5705,14.66,14.5183,14.59,48016.1,0
+ACV.US,D,20190424,000000,14.6301,14.7216,14.6172,14.6806,64201.6,0
+ACV.US,D,20190425,000000,14.6806,14.7216,14.5779,14.66,87420.1,0
+ACV.US,D,20190426,000000,14.716,14.8391,14.716,14.7802,53709,0
+ACV.US,D,20190429,000000,14.7802,14.8624,14.7654,14.7654,51964.7,0
+ACV.US,D,20190430,000000,14.8279,15.0629,14.7532,14.9203,56452.5,0
+ACV.US,D,20190501,000000,14.9707,14.9884,14.8279,14.8698,57554.6,0
+ACV.US,D,20190502,000000,14.9632,14.9707,14.8391,14.8439,37941.6,0
+ACV.US,D,20190503,000000,14.8391,14.9938,14.8391,14.9632,40065.4,0
+ACV.US,D,20190506,000000,14.883,14.9379,14.7383,14.9324,59108.1,0
+ACV.US,D,20190507,000000,14.9203,14.9324,14.744,14.8084,40101.9,0
+ACV.US,D,20190508,000000,14.8698,14.9632,14.744,14.9632,29238.3,0
+ACV.US,D,20190509,000000,14.8157,15.1731,14.647,15.0546,102298,0
+ACV.US,D,20190510,000000,15.0359,15.0546,14.9109,14.9762,57151.5,0
+ACV.US,D,20190513,000000,14.8493,14.9557,14.593,14.5992,58512,0
+ACV.US,D,20190514,000000,14.6134,14.7627,14.6134,14.7057,43101.6,0
+ACV.US,D,20190515,000000,14.7187,14.7877,14.6386,14.757,24856.6,0
+ACV.US,D,20190516,000000,14.8196,14.9762,14.7905,14.9194,67309.6,0
+ACV.US,D,20190517,000000,14.8681,14.937,14.7822,14.883,62828.3,0
+ACV.US,D,20190520,000000,14.8764,14.8941,14.7133,14.7775,68188.8,0
+ACV.US,D,20190521,000000,14.757,14.8541,14.757,14.757,52379.6,0
+ACV.US,D,20190522,000000,14.7254,14.7374,14.6386,14.6386,66090.7,0
+ACV.US,D,20190523,000000,14.6207,14.6207,14.2374,14.4326,118427,0
+ACV.US,D,20190524,000000,14.5397,14.5872,14.3,14.3699,72753.8,0
+ACV.US,D,20190528,000000,14.3337,14.3951,14.1386,14.1386,78741.4,0
+ACV.US,D,20190529,000000,14.0509,14.132,13.9781,14.0277,73825.9,0
+ACV.US,D,20190530,000000,14.0967,14.1293,14.0452,14.1022,61802.3,0
+ACV.US,D,20190531,000000,14.064,14.064,13.8131,13.8271,69582.5,0
+ACV.US,D,20190603,000000,13.843,13.925,13.3262,13.3823,146530,0
+ACV.US,D,20190604,000000,13.4261,13.6844,13.4261,13.6191,121328,0
+ACV.US,D,20190605,000000,13.6975,13.7859,13.6004,13.6908,66852.9,0
+ACV.US,D,20190606,000000,13.7208,13.8271,13.6657,13.7702,30196.7,0
+ACV.US,D,20190607,000000,13.7898,14.0202,13.7898,13.9718,45988.8,0
+ACV.US,D,20190610,000000,14.0715,14.1293,14.0389,14.077,43985,0
+ACV.US,D,20190611,000000,14.2327,14.3205,14.1386,14.2767,72066.5,0
+ACV.US,D,20190612,000000,14.3337,14.397,14.0817,14.3337,39282.8,0
+ACV.US,D,20190613,000000,14.3391,14.4473,14.3391,14.4473,58468,0
+ACV.US,D,20190614,000000,14.4473,14.4893,14.3149,14.3149,27239.9,0
+ACV.US,D,20190617,000000,14.3457,14.4333,14.3457,14.4213,29978,0
+ACV.US,D,20190618,000000,14.4213,14.59,14.4213,14.5304,50718.9,0
+ACV.US,D,20190619,000000,14.6095,14.7281,14.5845,14.7281,33631.7,0
+ACV.US,D,20190620,000000,14.8473,14.8745,14.6918,14.7905,53922.3,0
+ACV.US,D,20190621,000000,14.8046,14.8361,14.6852,14.6852,21597.4,0
+ACV.US,D,20190624,000000,14.7542,14.8269,14.5845,14.5956,45194.3,0
+ACV.US,D,20190625,000000,14.6535,14.6675,14.4213,14.4268,41805.4,0
+ACV.US,D,20190626,000000,14.4585,14.537,14.4585,14.4641,37145,0
+ACV.US,D,20190627,000000,14.4641,14.6358,14.4268,14.6358,62892.6,0
+ACV.US,D,20190628,000000,14.6806,14.7084,14.6163,14.6806,30853.9,0
+ACV.US,D,20190701,000000,14.8111,15.005,14.7542,14.9052,50977.3,0
+ACV.US,D,20190702,000000,14.9109,14.9687,14.8988,14.9306,25681,0
+ACV.US,D,20190703,000000,14.8661,15.0109,14.842,14.8988,36077.2,0
+ACV.US,D,20190705,000000,14.8988,14.8988,14.77,14.8867,26269.6,0
+ACV.US,D,20190708,000000,14.9361,15.0247,14.8988,14.8988,39615.1,0
+ACV.US,D,20190709,000000,14.9826,15.0619,14.9174,15.035,39800.6,0
+ACV.US,D,20190710,000000,15.1563,15.2654,15.0247,15.1003,59659.1,0
+ACV.US,D,20190711,000000,15.1394,15.1628,15.005,15.035,31441.4,0
+ACV.US,D,20190712,000000,15.1133,15.1133,14.9613,14.9744,57676.8,0
+ACV.US,D,20190715,000000,14.9817,15.035,14.9296,14.9865,40020.4,0
+ACV.US,D,20190716,000000,14.9473,15.1067,14.9473,15.0181,28744,0
+ACV.US,D,20190717,000000,15.1067,15.1329,14.9977,15.0247,29820.4,0
+ACV.US,D,20190718,000000,15.005,15.0779,14.9351,15.005,37236.1,0
+ACV.US,D,20190719,000000,15.049,15.0536,14.9817,14.9865,33465.6,0
+ACV.US,D,20190722,000000,15.0424,15.0704,14.9408,14.9528,24582.1,0
+ACV.US,D,20190723,000000,14.9613,15.049,14.9613,14.9977,32589.7,0
+ACV.US,D,20190724,000000,15.0247,15.1067,14.9938,15.1067,33045.3,0
+ACV.US,D,20190725,000000,15.1329,15.1329,14.9744,14.9865,68135.2,0
+ACV.US,D,20190726,000000,14.9865,15.1198,14.9744,15.0181,28723.7,0
+ACV.US,D,20190729,000000,15.0751,15.0751,14.9249,15.005,51712.7,0
+ACV.US,D,20190730,000000,15.005,15.005,14.9249,15.005,58705,0
+ACV.US,D,20190731,000000,15.0247,15.035,14.8457,14.8578,80167.3,0
+ACV.US,D,20190801,000000,14.7842,14.9921,14.6833,14.8352,65237.3,0
+ACV.US,D,20190802,000000,14.7383,14.8847,14.6506,14.7383,73095.8,0
+ACV.US,D,20190805,000000,14.5733,14.593,14.2215,14.3157,86123.9,0
+ACV.US,D,20190806,000000,14.4549,14.5808,14.3355,14.5808,96950,0
+ACV.US,D,20190807,000000,14.4595,14.7328,14.397,14.6777,69596.4,0
+ACV.US,D,20190808,000000,14.7001,14.8837,14.5611,14.8017,79604.5,0
+ACV.US,D,20190809,000000,14.9109,14.9622,14.8225,14.9072,50040.2,0
+ACV.US,D,20190812,000000,14.8017,15.2392,14.7785,15.1021,119919,0
+ACV.US,D,20190813,000000,15.0731,15.2748,15.0517,15.2748,66142.1,0
+ACV.US,D,20190814,000000,15.1655,15.1973,14.9836,15.0443,128939,0
+ACV.US,D,20190815,000000,15.0443,15.0443,14.9109,14.937,71168.1,0
+ACV.US,D,20190816,000000,14.9548,15.0761,14.9548,15.0266,61838.7,0
+ACV.US,D,20190819,000000,15.1776,15.3211,15.1291,15.1897,57083.9,0
+ACV.US,D,20190820,000000,15.2449,15.4025,15.1349,15.3307,54977.3,0
+ACV.US,D,20190821,000000,15.4332,15.6367,15.4332,15.575,83552,0
+ACV.US,D,20190822,000000,15.6953,15.7029,15.477,15.477,45613.5,0
+ACV.US,D,20190823,000000,15.4716,15.575,15.3129,15.3392,49190.1,0
+ACV.US,D,20190826,000000,15.4211,15.4966,15.1403,15.3056,111175,0
+ACV.US,D,20190827,000000,15.3241,15.3849,14.9938,14.9938,88482.6,0
+ACV.US,D,20190828,000000,14.9938,15.0499,14.772,14.8017,114219,0
+ACV.US,D,20190829,000000,14.9052,15.159,14.9052,14.9491,71355.7,0
+ACV.US,D,20190830,000000,14.9491,15.0843,14.7515,14.7954,73883.8,0
+ACV.US,D,20190903,000000,14.6889,14.9491,14.5769,14.9491,87213.2,0
+ACV.US,D,20190904,000000,14.9548,15.1096,14.9548,15.091,48522.1,0
+ACV.US,D,20190905,000000,15.1291,15.1479,15.0443,15.0779,62123.9,0
+ACV.US,D,20190906,000000,14.9426,15.0779,14.8532,15.0125,69754,0
+ACV.US,D,20190909,000000,15.0125,15.1403,14.966,15.1161,46402.6,0
+ACV.US,D,20190910,000000,15.1403,15.159,14.8465,14.9875,72350.7,0
+ACV.US,D,20190911,000000,14.9875,15.0779,14.9249,15.0378,38001.6,0
+ACV.US,D,20190912,000000,15.1786,15.1786,15.0443,15.0713,31936.8,0
+ACV.US,D,20190913,000000,15.1349,15.3148,15.0499,15.0779,26725.3,0
+ACV.US,D,20190916,000000,15.0639,15.0713,14.6144,14.8279,88985.4,0
+ACV.US,D,20190917,000000,14.8074,14.9753,14.7842,14.9418,31435,0
+ACV.US,D,20190918,000000,14.9418,14.9418,14.7627,14.8847,41568.5,0
+ACV.US,D,20190919,000000,14.8717,15.0303,14.8643,15.006,43435,0
+ACV.US,D,20190920,000000,15.0443,15.1349,15.0303,15.048,51946.4,0
+ACV.US,D,20190923,000000,14.9687,15.0639,14.8717,15.0378,44351.7,0
+ACV.US,D,20190924,000000,15.1227,15.1227,14.8717,15.0125,55954,0
+ACV.US,D,20190925,000000,15.0125,15.1786,14.7235,14.8391,64552.2,0
+ACV.US,D,20190926,000000,14.8205,14.8447,14.6394,14.7094,51188.5,0
+ACV.US,D,20190927,000000,14.6861,14.742,14.6217,14.6535,63304.3,0
+ACV.US,D,20190930,000000,14.6217,14.6394,14.4855,14.6275,86626.7,0
+ACV.US,D,20191001,000000,14.5639,14.6217,14.4482,14.534,67412.6,0
+ACV.US,D,20191002,000000,14.5201,14.55,14.1461,14.3383,71740.6,0
+ACV.US,D,20191003,000000,14.3764,14.4082,14.0696,14.2544,151944,0
+ACV.US,D,20191004,000000,14.2981,14.493,14.2729,14.4791,79458.7,0
+ACV.US,D,20191007,000000,14.4482,14.5825,14.3587,14.5825,68415,0
+ACV.US,D,20191008,000000,14.5825,14.5825,14.3512,14.3839,67487.6,0
+ACV.US,D,20191009,000000,14.4287,14.5443,14.4223,14.493,48598.3,0
+ACV.US,D,20191010,000000,14.6358,14.6358,14.4082,14.5555,36722.6,0
+ACV.US,D,20191011,000000,14.5639,14.6693,14.5639,14.6618,44869.5,0
+ACV.US,D,20191014,000000,14.6871,14.6871,14.591,14.6759,64686.2,0
+ACV.US,D,20191015,000000,14.7245,14.7897,14.6992,14.7245,51408.2,0
+ACV.US,D,20191016,000000,14.8671,14.8671,14.744,14.7897,76616.5,0
+ACV.US,D,20191017,000000,14.7515,14.9156,14.7515,14.8745,23349.2,0
+ACV.US,D,20191018,000000,14.8867,14.9379,14.8093,14.9379,85161.2,0
+ACV.US,D,20191021,000000,14.9332,15.0247,14.9203,15.0247,33175,0
+ACV.US,D,20191022,000000,15.049,15.159,15.0247,15.0789,30569.8,0
+ACV.US,D,20191023,000000,15.1349,15.2103,15.0843,15.2103,37629.6,0
+ACV.US,D,20191024,000000,15.2252,15.2765,15.1151,15.1349,53497.8,0
+ACV.US,D,20191025,000000,15.2402,15.2402,15.0892,15.1012,35206.7,0
+ACV.US,D,20191028,000000,15.2038,15.2458,15.0619,15.0687,34195.7,0
+ACV.US,D,20191029,000000,15.0247,15.147,14.966,14.9865,46886.1,0
+ACV.US,D,20191030,000000,14.9332,15.0946,14.9072,14.9072,38209.6,0
+ACV.US,D,20191031,000000,14.9724,15.035,14.7245,14.8308,38340.4,0
+ACV.US,D,20191101,000000,14.8933,15.1161,14.8933,14.9967,45461.3,0
+ACV.US,D,20191104,000000,15.1077,15.3323,15.0658,15.2765,91132.8,0
+ACV.US,D,20191105,000000,15.3411,15.4864,15.2813,15.452,44012.9,0
+ACV.US,D,20191106,000000,15.5173,15.6142,15.437,15.5918,56807.3,0
+ACV.US,D,20191107,000000,15.6367,15.6962,15.5284,15.6962,56350.6,0
+ACV.US,D,20191108,000000,15.7356,16.1414,15.6823,16.0751,84093.4,0
+ACV.US,D,20191111,000000,15.9061,16.0357,15.7458,15.95,39013.7,0
+ACV.US,D,20191112,000000,15.9892,16.089,15.8856,15.9314,51511.2,0
+ACV.US,D,20191113,000000,15.8529,15.867,15.7727,15.7765,33669.3,0
+ACV.US,D,20191114,000000,15.7691,15.9369,15.7103,15.9061,52161.9,0
+ACV.US,D,20191115,000000,15.9621,16.0098,15.8484,15.9621,32191.9,0
+ACV.US,D,20191118,000000,15.9574,16.2307,15.9397,16.2233,38457.3,0
+ACV.US,D,20191119,000000,16.2513,16.2709,16.0031,16.0554,36796.6,0
+ACV.US,D,20191120,000000,16.1199,16.1199,15.8484,15.9621,43143.4,0
+ACV.US,D,20191121,000000,16.0227,16.0357,15.7989,15.8407,41550.3,0
+ACV.US,D,20191122,000000,15.8193,16.1243,15.8193,15.8529,27618.3,0
+ACV.US,D,20191125,000000,15.8484,16.0274,15.7356,15.7356,49618.9,0
+ACV.US,D,20191126,000000,15.7039,16.06,15.7039,15.7494,48372.1,0
+ACV.US,D,20191127,000000,15.867,15.867,15.6823,15.7765,36295.9,0
+ACV.US,D,20191129,000000,15.7691,15.8717,15.7151,15.7765,18923.6,0
+ACV.US,D,20191202,000000,15.6888,15.8053,15.629,15.7932,37388.4,0
+ACV.US,D,20191203,000000,15.6768,15.8335,15.493,15.8193,76211.3,0
+ACV.US,D,20191204,000000,15.8335,16.0357,15.782,16.0098,57971.6,0
+ACV.US,D,20191205,000000,16.089,16.2373,16.0031,16.2307,82396.2,0
+ACV.US,D,20191206,000000,16.2513,16.297,16.1842,16.2783,35599,0
+ACV.US,D,20191209,000000,16.2643,16.3957,16.2177,16.3904,81019.7,0
+ACV.US,D,20191210,000000,16.353,16.6468,16.3277,16.5712,86930.2,0
+ACV.US,D,20191211,000000,16.7196,16.7716,16.2923,16.2923,76900.7,0
+ACV.US,D,20191212,000000,16.3296,16.4051,16.2056,16.2261,53010,0
+ACV.US,D,20191213,000000,16.2671,16.2671,16.1283,16.1981,33518.1,0
+ACV.US,D,20191216,000000,16.1561,16.3707,16.1561,16.1981,34025.2,0
+ACV.US,D,20191217,000000,16.2541,16.2923,16.1638,16.1638,48394.6,0
+ACV.US,D,20191218,000000,16.1422,16.2401,16.1422,16.1793,23997.8,0
+ACV.US,D,20191219,000000,16.1793,16.2541,16.0227,16.1981,81463.5,0
+ACV.US,D,20191220,000000,16.2401,16.3063,16.2279,16.2541,39588.3,0
+ACV.US,D,20191223,000000,16.2475,16.4956,16.2475,16.4051,60413.9,0
+ACV.US,D,20191224,000000,16.4808,16.4808,16.393,16.393,27165.9,0
+ACV.US,D,20191226,000000,16.4434,16.4482,16.2541,16.2607,43512.2,0
+ACV.US,D,20191227,000000,16.2607,16.2607,16.175,16.2056,42068.1,0
+ACV.US,D,20191230,000000,16.1915,16.2056,16.0824,16.0824,44695.8,0
+ACV.US,D,20191231,000000,16.062,16.1981,16.062,16.1422,23648.3,0
+ACV.US,D,20200102,000000,16.2195,16.2858,16.076,16.2056,109742,0
+ACV.US,D,20200103,000000,16.175,16.324,16.1141,16.324,47532.6,0
+ACV.US,D,20200106,000000,16.3296,16.436,16.2195,16.3792,74699.6,0
+ACV.US,D,20200107,000000,16.5208,16.6131,16.4051,16.5871,110519,0
+ACV.US,D,20200108,000000,16.6945,16.7196,16.5946,16.6327,57640.4,0
+ACV.US,D,20200109,000000,16.7327,16.7644,16.4956,16.5628,62469.1,0
+ACV.US,D,20200110,000000,16.6067,16.7205,16.5581,16.5871,40169.4,0
+ACV.US,D,20200113,000000,16.5871,16.6337,16.5422,16.5759,68476.1,0
+ACV.US,D,20200114,000000,16.6141,16.6141,16.5284,16.5628,49803.3,0
+ACV.US,D,20200115,000000,16.6205,16.6541,16.5685,16.5815,71941.1,0
+ACV.US,D,20200116,000000,16.601,16.673,16.5153,16.601,112763,0
+ACV.US,D,20200117,000000,16.6803,16.7084,16.5871,16.6337,66967.6,0
+ACV.US,D,20200121,000000,16.6458,16.6551,16.5946,16.6141,44451.4,0
+ACV.US,D,20200122,000000,16.6263,16.7726,16.6263,16.7596,65769,0
+ACV.US,D,20200123,000000,16.6869,16.8454,16.6458,16.8379,34813.2,0
+ACV.US,D,20200124,000000,16.892,16.892,16.7792,16.8454,86678.2,0
+ACV.US,D,20200127,000000,16.7596,16.7596,16.5153,16.5628,67119.9,0
+ACV.US,D,20200128,000000,16.6067,16.6263,16.5628,16.5815,31173.4,0
+ACV.US,D,20200129,000000,16.6141,16.7596,16.5946,16.7596,26443.3,0
+ACV.US,D,20200130,000000,16.7344,16.8296,16.6945,16.7596,43291.4,0
+ACV.US,D,20200131,000000,16.7792,16.8118,16.6067,16.6599,45014.2,0
+ACV.US,D,20200203,000000,16.6803,16.7457,16.6337,16.6869,37125.7,0
+ACV.US,D,20200204,000000,16.8175,17.14,16.7989,16.9565,42380.1,0
+ACV.US,D,20200205,000000,17.0703,17.0936,16.9565,17.0758,35838.1,0
+ACV.US,D,20200206,000000,17.018,17.2223,17.018,17.2223,20036.4,0
+ACV.US,D,20200207,000000,17.145,17.3798,17.145,17.3248,33249,0
+ACV.US,D,20200210,000000,17.3939,17.4815,17.3472,17.4202,56232.7,0
+ACV.US,D,20200211,000000,17.5122,17.6122,17.2746,17.2746,60664.8,0
+ACV.US,D,20200212,000000,17.433,17.462,17.2866,17.3726,53992,0
+ACV.US,D,20200213,000000,17.3779,17.4592,17.3574,17.3574,27074.8,0
+ACV.US,D,20200214,000000,17.4202,17.5777,17.4202,17.5244,32667.9,0
+ACV.US,D,20200218,000000,17.532,17.532,17.4667,17.4937,13210.4,0
+ACV.US,D,20200219,000000,17.559,17.7044,17.5328,17.7044,33140.7,0
+ACV.US,D,20200220,000000,17.7165,17.7165,17.4907,17.5972,46008.1,0
+ACV.US,D,20200221,000000,17.5049,17.5972,17.4806,17.5199,41761.5,0
+ACV.US,D,20200224,000000,17.1877,17.1999,16.7017,16.9863,131836,0
+ACV.US,D,20200225,000000,17.0142,17.0142,16.2504,16.3026,84748.4,0
+ACV.US,D,20200226,000000,16.2429,16.5815,16.2075,16.2885,65370.2,0
+ACV.US,D,20200227,000000,16.144,16.1812,14.9817,15.1776,250138,0
+ACV.US,D,20200228,000000,14.5723,15.006,13.9623,14.4418,355183,0
+ACV.US,D,20200302,000000,14.5219,15.3596,14.3278,15.3596,136268,0
+ACV.US,D,20200303,000000,15.5516,16.0434,15.2793,15.4229,192178,0
+ACV.US,D,20200304,000000,15.6245,15.95,15.5583,15.8977,85209.4,0
+ACV.US,D,20200305,000000,15.6831,15.8121,15.5246,15.6719,89749.8,0
+ACV.US,D,20200306,000000,15.5042,15.5042,15.0722,15.3372,84961.8,0
+ACV.US,D,20200309,000000,14.7245,14.7245,13.9623,14.4418,134652,0
+ACV.US,D,20200310,000000,14.5798,14.6265,13.9688,14.3811,92734.5,0
+ACV.US,D,20200311,000000,14.3251,14.3327,13.2534,13.3186,157779,0
+ACV.US,D,20200312,000000,11.8936,11.997,10.7871,10.8889,415152,0
+ACV.US,D,20200313,000000,11.4226,12.0343,10.9327,12.0343,113057,0
+ACV.US,D,20200316,000000,10.1165,11.0289,10.1165,10.4385,220030,0
+ACV.US,D,20200317,000000,10.5411,10.956,10.1578,10.6669,95634.5,0
+ACV.US,D,20200318,000000,9.68195,9.9841,7.84945,8.2052,292467,0
+ACV.US,D,20200319,000000,8.26256,9.44129,7.7127,9.44129,318510,0
+ACV.US,D,20200320,000000,9.45531,10.7732,9.45531,10.3125,169455,0
+ACV.US,D,20200323,000000,9.97667,10.1194,8.47784,9.22488,114970,0
+ACV.US,D,20200324,000000,9.47489,10.5336,9.47489,10.4525,256182,0
+ACV.US,D,20200325,000000,10.3264,11.706,10.3264,11.346,160845,0
+ACV.US,D,20200326,000000,11.2033,12.1352,11.0978,12.0091,210726,0
+ACV.US,D,20200327,000000,11.5381,11.748,11.1968,11.5576,184346,0
+ACV.US,D,20200330,000000,11.7406,12.1948,11.4709,11.982,171195,0
+ACV.US,D,20200331,000000,11.7267,12.3132,11.7267,12.052,114517,0
+ACV.US,D,20200401,000000,11.8748,11.9344,10.8619,11.3159,85817.3,0
+ACV.US,D,20200402,000000,11.2751,11.3767,10.8963,11.1537,93226.6,0
+ACV.US,D,20200403,000000,11.0036,11.2106,10.3714,11.0409,74423,0
+ACV.US,D,20200406,000000,11.3693,11.8562,11.0689,11.8468,117851,0
+ACV.US,D,20200407,000000,12.1566,12.7245,12.0651,12.5763,78675,0
+ACV.US,D,20200408,000000,12.47,13.0463,12.4028,12.9568,188767,0
+ACV.US,D,20200409,000000,13.3847,13.6395,13.1937,13.3847,115542,0
+ACV.US,D,20200413,000000,13.746,14.0314,13.0212,13.2358,58503.4,0
+ACV.US,D,20200414,000000,13.5781,13.9017,13.5081,13.7738,55357.9,0
+ACV.US,D,20200415,000000,13.6946,13.7738,13.5146,13.7086,94111.1,0
+ACV.US,D,20200416,000000,13.7534,13.7534,13.2012,13.4539,86982.7,0
+ACV.US,D,20200417,000000,13.7131,13.8504,13.4539,13.6471,73805.5,0
+ACV.US,D,20200420,000000,13.6471,13.8214,13.4111,13.5585,46136.7,0
+ACV.US,D,20200421,000000,13.3959,13.5893,13.0408,13.3486,97550.4,0
+ACV.US,D,20200422,000000,13.6023,13.6732,13.3448,13.6098,53517.1,0
+ACV.US,D,20200423,000000,13.4623,13.7804,13.4623,13.5249,33097.8,0
+ACV.US,D,20200424,000000,13.7131,13.7384,13.5519,13.5697,39690.2,0
+ACV.US,D,20200427,000000,13.8066,14.161,13.746,13.746,103052,0
+ACV.US,D,20200428,000000,13.8504,13.9641,13.5845,13.5967,58073.5,0
+ACV.US,D,20200429,000000,13.7738,13.9576,13.7738,13.828,52870.6,0
+ACV.US,D,20200430,000000,13.7804,13.8747,13.5173,13.6657,119041,0
+ACV.US,D,20200501,000000,13.6162,13.6162,13.0856,13.4037,108244,0
+ACV.US,D,20200504,000000,13.3847,13.6312,13.2291,13.5323,113575,0
+ACV.US,D,20200505,000000,13.8568,14.1534,13.732,14.0452,50370.5,0
+ACV.US,D,20200506,000000,14.1461,14.436,14.0574,14.2682,129788,0
+ACV.US,D,20200507,000000,14.5322,14.5779,14.3288,14.4223,55062,0
+ACV.US,D,20200508,000000,14.3942,14.7057,14.3942,14.5696,52677.6,0
+ACV.US,D,20200511,000000,14.3801,14.8867,14.3801,14.7133,41865.5,0
+ACV.US,D,20200512,000000,14.9315,15.0843,14.5312,14.7542,47589.4,0
+ACV.US,D,20200513,000000,14.7542,14.7542,13.7244,13.979,200302,0
+ACV.US,D,20200514,000000,13.8636,13.9576,13.6228,13.9576,64915.6,0
+ACV.US,D,20200515,000000,13.8214,14.0509,13.8066,14.0277,25408.7,0
+ACV.US,D,20200518,000000,14.4268,14.5565,14.3607,14.4688,28667.9,0
+ACV.US,D,20200519,000000,14.3728,14.8157,14.3728,14.4688,60780.5,0
+ACV.US,D,20200520,000000,14.5312,14.7618,14.5312,14.646,54847.5,0
+ACV.US,D,20200521,000000,14.5312,14.9557,14.5312,14.6246,50134.6,0
+ACV.US,D,20200522,000000,14.7402,14.8371,14.646,14.7851,26116.3,0
+ACV.US,D,20200526,000000,14.9865,15.3299,14.9521,15.1767,62267.6,0
+ACV.US,D,20200527,000000,15.1973,15.2765,14.8429,15.2252,46455.1,0
+ACV.US,D,20200528,000000,15.383,15.6738,15.2178,15.3754,44215.5,0
+ACV.US,D,20200529,000000,15.4146,15.573,15.3678,15.573,32810.5,0
+ACV.US,D,20200601,000000,15.5442,15.9723,15.5442,15.8782,65638.2,0
+ACV.US,D,20200602,000000,15.9798,15.9798,15.7708,15.9193,57185.8,0
+ACV.US,D,20200603,000000,15.8717,16.2037,15.8717,16.0966,114209,0
+ACV.US,D,20200604,000000,16.0563,16.2177,15.883,16.0684,71301.1,0
+ACV.US,D,20200605,000000,16.4182,16.4638,16.1088,16.2951,53385.2,0
+ACV.US,D,20200608,000000,16.4248,16.9143,16.3007,16.5805,78841.2,0
+ACV.US,D,20200609,000000,16.6478,16.6478,16.3538,16.4118,71683.8,0
+ACV.US,D,20200610,000000,16.5796,16.5796,16.2568,16.3884,61447.4,0
+ACV.US,D,20200611,000000,16.0451,16.1486,15.3728,15.4743,96497.6,0
+ACV.US,D,20200612,000000,15.7951,15.9015,15.3651,15.4743,69420.6,0
+ACV.US,D,20200615,000000,15.4631,15.5713,15.2514,15.5022,91489.8,0
+ACV.US,D,20200616,000000,15.9407,15.9966,15.685,15.7214,77071.1,0
+ACV.US,D,20200617,000000,15.8801,16.1319,15.8101,15.8315,45712.2,0
+ACV.US,D,20200618,000000,15.7793,15.9211,15.7569,15.8028,58386.5,0
+ACV.US,D,20200619,000000,15.9612,16.1112,15.7364,15.7364,52339.9,0
+ACV.US,D,20200622,000000,15.7141,15.9481,15.702,15.8465,32440.6,0
+ACV.US,D,20200623,000000,15.9892,16.1058,15.9109,15.9276,84573.7,0
+ACV.US,D,20200624,000000,15.8801,15.9966,15.6375,15.6675,77968.5,0
+ACV.US,D,20200625,000000,15.5359,15.7569,15.5181,15.702,48724.8,0
+ACV.US,D,20200626,000000,15.7503,15.8315,15.5238,15.5238,35611.9,0
+ACV.US,D,20200629,000000,15.6057,15.6459,15.3372,15.577,42709.2,0
+ACV.US,D,20200630,000000,15.6534,15.8233,15.5882,15.8101,49729.3,0
+ACV.US,D,20200701,000000,15.8465,16.089,15.8465,16.0172,31069.4,0
+ACV.US,D,20200702,000000,16.2792,16.3948,16.175,16.3054,45473.1,0
+ACV.US,D,20200706,000000,16.4424,16.6468,16.3595,16.5534,108718,0
+ACV.US,D,20200707,000000,16.45,16.6403,16.4294,16.4424,53308,0
+ACV.US,D,20200708,000000,16.5665,16.7382,16.5665,16.6691,75603.4,0
+ACV.US,D,20200709,000000,16.7989,16.9303,16.531,16.6263,71318.2,0
+ACV.US,D,20200710,000000,16.7624,16.8324,16.5787,16.7773,65938.4,0
+ACV.US,D,20200713,000000,16.9424,17.1225,16.3698,16.4388,61079.7,0
+ACV.US,D,20200714,000000,16.3698,16.5077,15.95,16.5077,57172.9,0
+ACV.US,D,20200715,000000,16.77,16.963,16.6589,16.8678,142710,0
+ACV.US,D,20200716,000000,16.8808,17.0059,16.7214,16.8538,66548.4,0
+ACV.US,D,20200717,000000,17.0124,17.0124,16.8175,16.9918,85997.4,0
+ACV.US,D,20200720,000000,17.0124,17.3109,16.9853,17.1979,42168.9,0
+ACV.US,D,20200721,000000,17.3856,17.5376,17.2819,17.3164,52042.9,0
+ACV.US,D,20200722,000000,17.3033,17.5376,17.2679,17.4509,46899,0
+ACV.US,D,20200723,000000,17.476,17.586,17.0815,17.1512,50937.6,0
+ACV.US,D,20200724,000000,17.0617,17.0739,16.7726,16.9032,56076.2,0
+ACV.US,D,20200727,000000,17.0124,17.4899,16.9994,17.336,74357.6,0
+ACV.US,D,20200728,000000,17.336,17.4041,17.2252,17.2605,55306.4,0
+ACV.US,D,20200729,000000,17.3164,17.599,17.3164,17.5787,22980.4,0
+ACV.US,D,20200730,000000,17.5497,17.6205,17.3574,17.599,32063.3,0
+ACV.US,D,20200731,000000,17.6205,17.7149,17.336,17.5571,72022.6,0
+ACV.US,D,20200803,000000,17.7149,17.7519,17.5422,17.6811,58216.1,0
+ACV.US,D,20200804,000000,17.6484,17.9319,17.6484,17.8892,60272.4,0
+ACV.US,D,20200805,000000,17.9257,18.1903,17.8948,18.1381,48998.2,0
+ACV.US,D,20200806,000000,18.2136,18.2136,18.0627,18.1234,42761.8,0
+ACV.US,D,20200807,000000,18.1234,18.1381,17.875,17.9593,59851,0
+ACV.US,D,20200810,000000,18.0562,18.0562,17.8035,18.0245,75226,0
+ACV.US,D,20200811,000000,18.1654,18.1654,17.8258,17.875,137599,0
+ACV.US,D,20200812,000000,17.9778,18.1448,17.9004,18.0973,91635.6,0
+ACV.US,D,20200813,000000,18.1513,18.2846,18.016,18.0394,96330.3,0
+ACV.US,D,20200814,000000,18.0477,18.1513,17.9301,17.9778,60347.4,0
+ACV.US,D,20200817,000000,17.9853,18.2633,17.9778,18.2205,54122.8,0
+ACV.US,D,20200818,000000,18.3443,18.542,18.3266,18.4451,53762.6,0
+ACV.US,D,20200819,000000,18.4451,18.542,18.2715,18.2987,46414.4,0
+ACV.US,D,20200820,000000,18.2715,18.4777,18.2136,18.4097,35736.3,0
+ACV.US,D,20200821,000000,18.4451,18.4899,18.3985,18.4712,48141.6,0
+ACV.US,D,20200824,000000,18.4842,18.5775,18.432,18.5635,60575.8,0
+ACV.US,D,20200825,000000,18.6503,18.6792,18.4256,18.5635,60346.3,0
+ACV.US,D,20200826,000000,18.5487,18.6792,18.4899,18.6577,123742,0
+ACV.US,D,20200827,000000,18.7977,18.917,18.6178,18.8956,50669.6,0
+ACV.US,D,20200828,000000,19.0346,19.1512,18.7838,18.8386,81476.4,0
+ACV.US,D,20200831,000000,18.917,19.0625,18.8386,18.9657,51330,0
+ACV.US,D,20200901,000000,18.8677,19.1195,18.8677,19.0493,108278,0
+ACV.US,D,20200902,000000,19.2585,19.6372,18.876,19.1512,100128,0
+ACV.US,D,20200903,000000,19.0821,19.181,18.3191,18.4842,128396,0
+ACV.US,D,20200904,000000,18.598,18.598,17.5525,18.1158,150630,0
+ACV.US,D,20200908,000000,17.6579,17.7493,17.3779,17.4778,125507,0
+ACV.US,D,20200909,000000,17.6635,17.9646,17.5879,17.9509,116954,0
+ACV.US,D,20200910,000000,18.0607,18.1859,17.6961,17.6961,77746.5,0
+ACV.US,D,20200911,000000,17.7373,17.877,17.5002,17.6122,65788.3,0
+ACV.US,D,20200914,000000,17.7018,18.3388,17.7018,17.9489,100366,0
+ACV.US,D,20200915,000000,18.1859,18.3481,17.9833,18.1932,78270.8,0
+ACV.US,D,20200916,000000,18.2846,18.4266,18.1775,18.2335,48619.7,0
+ACV.US,D,20200917,000000,18.016,18.1372,17.7529,18.0534,56288.4,0
+ACV.US,D,20200918,000000,17.9489,18.1094,17.8277,17.9833,36958.5,0
+ACV.US,D,20200921,000000,17.877,17.877,17.3808,17.6672,96174.9,0
+ACV.US,D,20200922,000000,17.7081,17.9955,17.7081,17.989,51443.6,0
+ACV.US,D,20200923,000000,18.03,18.043,17.3959,17.445,46447.6,0
+ACV.US,D,20200924,000000,17.3193,17.4235,17.1868,17.2839,137876,0
+ACV.US,D,20200925,000000,17.1934,17.5199,17.1934,17.4509,66004.9,0
+ACV.US,D,20200928,000000,17.7081,17.7943,17.5964,17.7081,65630.7,0
+ACV.US,D,20200929,000000,17.7081,17.7529,17.5403,17.6887,84909.2,0
+ACV.US,D,20200930,000000,17.7233,17.8492,17.6429,17.7305,64488.9,0
+ACV.US,D,20201001,000000,17.8556,18.016,17.7233,18.016,95565.9,0
+ACV.US,D,20201002,000000,17.9135,17.9359,17.6961,17.9135,98749,0
+ACV.US,D,20201005,000000,17.9135,18.1234,17.877,18.1094,108367,0
+ACV.US,D,20201006,000000,18.1932,18.5721,18.1084,18.351,132133,0
+ACV.US,D,20201007,000000,18.5925,18.99,18.5225,18.9273,100237,0
+ACV.US,D,20201008,000000,19.0542,19.1727,18.8368,19.0813,76103,0
+ACV.US,D,20201009,000000,19.2343,19.4106,19.2062,19.3191,85501,0
+ACV.US,D,20201012,000000,19.3191,19.5028,19.2585,19.4608,72728,0
+ACV.US,D,20201013,000000,19.5215,19.5215,19.3228,19.4106,51856.4,0
+ACV.US,D,20201014,000000,19.5168,19.5504,19.1494,19.3191,99835,0
+ACV.US,D,20201015,000000,19.2191,19.2493,19.0727,19.2119,37371.2,0
+ACV.US,D,20201016,000000,19.1494,19.4618,19.1494,19.2343,72535.1,0
+ACV.US,D,20201019,000000,19.3396,19.361,18.8333,18.8685,55125.2,0
+ACV.US,D,20201020,000000,19.0019,19.0374,18.8461,18.876,32373.1,0
+ACV.US,D,20201021,000000,18.9236,18.9805,18.6849,18.6933,56269.1,0
+ACV.US,D,20201022,000000,18.6709,18.932,18.6271,18.7818,53109.7,0
+ACV.US,D,20201023,000000,18.8527,18.891,18.6996,18.8333,29507.4,0
+ACV.US,D,20201026,000000,18.8051,18.8461,18.1737,18.2846,81177.3,0
+ACV.US,D,20201027,000000,18.2913,18.5944,18.2567,18.5944,48987.4,0
+ACV.US,D,20201028,000000,18.3061,18.3061,17.9534,17.9936,84336.7,0
+ACV.US,D,20201029,000000,17.9936,18.3817,17.9676,18.3191,57408.8,0
+ACV.US,D,20201030,000000,18.2846,18.2846,17.5655,17.6392,115481,0
+ACV.US,D,20201102,000000,17.8536,17.8741,17.6699,17.7847,47795.3,0
+ACV.US,D,20201103,000000,18.0943,18.4107,17.9471,18.3593,69177.2,0
+ACV.US,D,20201104,000000,18.4797,19.0299,18.4797,18.8333,74967.7,0
+ACV.US,D,20201105,000000,19.1494,19.361,19.0448,19.361,57446.3,0
+ACV.US,D,20201106,000000,19.4312,19.5096,19.3265,19.5028,35595.8,0
+ACV.US,D,20201109,000000,20.2191,20.3452,19.5215,19.7043,174095,0
+ACV.US,D,20201110,000000,19.6698,19.6698,18.9666,19.3927,94397.3,0
+ACV.US,D,20201111,000000,19.513,19.8519,19.488,19.8189,66164.6,0
+ACV.US,D,20201112,000000,19.8519,20.0662,19.6969,19.7472,77241.6,0
+ACV.US,D,20201113,000000,19.6969,19.9581,19.6772,19.9459,54419.8,0
+ACV.US,D,20201116,000000,20.1157,20.1157,19.902,20.029,49446.3,0
+ACV.US,D,20201117,000000,19.902,20.1157,19.8909,20.0364,29570.6,0
+ACV.US,D,20201118,000000,20.1977,20.36,20.0961,20.2874,51617.3,0
+ACV.US,D,20201119,000000,20.3758,20.6884,20.1437,20.6884,50119.6,0
+ACV.US,D,20201120,000000,20.7173,20.7173,20.5774,20.7173,26018.8,0
+ACV.US,D,20201123,000000,20.7248,21.0643,20.6884,21.0296,53895.5,0
+ACV.US,D,20201124,000000,21.0698,21.1977,20.9271,20.9561,79535.9,0
+ACV.US,D,20201125,000000,21.0428,21.165,20.9225,21.165,23827.4,0
+ACV.US,D,20201127,000000,21.246,21.246,21.0904,21.2115,15311.7,0
+ACV.US,D,20201130,000000,21.2695,21.374,20.8386,21.2266,103612,0
+ACV.US,D,20201201,000000,21.5867,21.5867,21.3404,21.4188,38696.3,0
+ACV.US,D,20201202,000000,21.4961,21.524,21.1864,21.3805,60464.3,0
+ACV.US,D,20201203,000000,21.4458,21.6873,21.4458,21.6436,42344.7,0
+ACV.US,D,20201204,000000,21.7647,22.2666,21.665,22.2515,47137,0
+ACV.US,D,20201207,000000,22.3104,22.899,22.2311,22.3393,62428.4,0
+ACV.US,D,20201208,000000,22.4672,22.7078,22.3169,22.6854,53409.9,0
+ACV.US,D,20201209,000000,22.8559,22.9839,22.2273,22.4447,54242.9,0
+ACV.US,D,20201210,000000,22.4279,22.4279,22.1705,22.329,46481.9,0
+ACV.US,D,20201211,000000,22.2937,22.329,22.1948,22.2153,22142,0
+ACV.US,D,20201214,000000,22.3757,22.5343,22.1798,22.4223,55580.9,0
+ACV.US,D,20201215,000000,22.5129,22.9689,22.4643,22.8766,66514.1,0
+ACV.US,D,20201216,000000,22.9689,23.258,22.9316,23.1386,56929.6,0
+ACV.US,D,20201217,000000,23.2469,23.5724,23.2469,23.4036,51751.3,0
+ACV.US,D,20201218,000000,23.6545,23.6545,23.0706,23.3439,42394,0
+ACV.US,D,20201221,000000,23.2619,23.4588,23.0184,23.2552,44475,0
+ACV.US,D,20201222,000000,23.4735,23.7384,23.4092,23.4884,38212.8,0
+ACV.US,D,20201223,000000,23.7029,23.7599,23.495,23.537,33921.2,0
+ACV.US,D,20201224,000000,23.5519,24.0127,23.5305,23.7029,31227,0
+ACV.US,D,20201228,000000,23.992,24.0145,23.5454,23.6107,56255.2,0
+ACV.US,D,20201229,000000,23.6397,23.6397,23.3149,23.3794,39338.5,0
+ACV.US,D,20201230,000000,23.4353,23.7179,23.3794,23.6107,40456.7,0
+ACV.US,D,20201231,000000,23.7524,23.7524,23.4884,23.537,53541.7,0
+ACV.US,D,20210104,000000,23.5108,23.7524,22.8608,22.9969,125912,0
+ACV.US,D,20210105,000000,23.1116,23.4119,22.8608,23.3737,53712.2,0
+ACV.US,D,20210106,000000,23.4278,23.6172,22.8972,23.2366,37501,0
+ACV.US,D,20210107,000000,23.5454,23.8541,23.495,23.7384,49543.9,0
+ACV.US,D,20210108,000000,23.8615,24.0127,23.578,24.0127,68126.6,0
+ACV.US,D,20210111,000000,24.0416,24.2161,23.801,24.2161,83518.7,0
+ACV.US,D,20210112,000000,24.0779,24.4892,24.064,24.4892,56982.1,0
+ACV.US,D,20210113,000000,24.5732,24.7393,24.3718,24.6953,67653.8,0
+ACV.US,D,20210114,000000,24.688,24.9641,24.5584,24.593,51057.7,0
+ACV.US,D,20210115,000000,24.7663,24.7663,24.4352,24.4949,44151.2,0
+ACV.US,D,20210119,000000,24.6077,24.6162,24.2963,24.4008,50875.4,0
+ACV.US,D,20210120,000000,24.7328,24.898,24.4073,24.783,42865.7,0
+ACV.US,D,20210121,000000,25.0797,25.0797,24.6749,24.688,66275.1,0
+ACV.US,D,20210122,000000,24.7533,24.856,24.6077,24.6807,50309.3,0
+ACV.US,D,20210125,000000,24.7031,24.8782,24.6077,24.646,58990.1,0
+ACV.US,D,20210126,000000,24.646,24.8129,24.5444,24.6077,37624.2,0
+ACV.US,D,20210127,000000,24.5444,24.9603,23.2561,23.6545,102299,0
+ACV.US,D,20210128,000000,23.7198,23.8783,23.6115,23.7542,58879.7,0
+ACV.US,D,20210129,000000,23.842,24.008,22.9942,23.3439,92873.9,0
+ACV.US,D,20210201,000000,23.5669,24.3121,23.4884,24.0313,46196.8,0
+ACV.US,D,20210202,000000,24.3121,24.7459,24.1311,24.646,45952.3,0
+ACV.US,D,20210203,000000,24.9126,24.9268,24.537,24.6694,58831.5,0
+ACV.US,D,20210204,000000,24.7263,24.9501,24.7263,24.8633,61026.1,0
+ACV.US,D,20210205,000000,25.1376,25.1534,24.8474,25.0797,60186.6,0
+ACV.US,D,20210208,000000,25.1888,25.6954,25.1888,25.4342,74210.8,0
+ACV.US,D,20210209,000000,25.4716,25.7757,25.4268,25.6002,72769.8,0
+ACV.US,D,20210210,000000,25.7524,25.8101,25.4527,25.4828,66373.7,0
+ACV.US,D,20210211,000000,25.6794,25.7728,25.4527,25.4902,57290.9,0
+ACV.US,D,20210212,000000,25.5898,26.0796,25.5704,25.9342,59848.9,0
+ACV.US,D,20210216,000000,26.035,26.1739,25.8176,26.1076,50650.3,0
+ACV.US,D,20210217,000000,26.1496,26.1496,25.6357,25.9342,44939.2,0
+ACV.US,D,20210218,000000,25.8101,25.8101,24.922,25.3802,71204.6,0
+ACV.US,D,20210219,000000,25.6281,25.769,25.3913,25.5898,27856.3,0
+ACV.US,D,20210222,000000,25.6357,25.6357,25.0032,25.1983,92751.7,0
+ACV.US,D,20210223,000000,25.0974,25.1487,23.6703,24.6311,148343,0
+ACV.US,D,20210224,000000,24.7469,24.8652,24.4875,24.7039,42964.4,0
+ACV.US,D,20210225,000000,24.7039,24.8205,23.8187,23.8615,73772.3,0
+ACV.US,D,20210226,000000,23.9175,24.3568,23.7003,24.3411,55560.5,0
+ACV.US,D,20210301,000000,24.922,25.3231,24.7271,25.1766,100513,0
+ACV.US,D,20210302,000000,25.3744,25.4464,24.785,25.1405,63109.1,0
+ACV.US,D,20210303,000000,25.0032,25.1255,24.3411,24.3932,90128.2,0
+ACV.US,D,20210304,000000,24.3857,24.4194,22.7487,23.1386,147541,0
+ACV.US,D,20210305,000000,23.2692,23.3877,21.97,22.8784,133933,0
+ACV.US,D,20210308,000000,22.7908,23.2003,22.4355,22.4727,92204.9,0
+ACV.US,D,20210309,000000,22.6974,23.5098,22.6974,23.4027,76455.7,0
+ACV.US,D,20210310,000000,23.9716,24.1106,23.3653,23.4194,91497.3,0
+ACV.US,D,20210311,000000,23.7291,24.051,23.7291,23.898,52856.7,0
+ACV.US,D,20210312,000000,23.9492,23.9492,23.5733,23.8029,76988.6,0
+ACV.US,D,20210315,000000,23.9418,23.9418,23.6349,23.9344,61748.7,0
+ACV.US,D,20210316,000000,24.1237,24.1237,23.7227,23.7291,38886.1,0
+ACV.US,D,20210317,000000,23.5117,23.7291,23.1219,23.6275,82071.4,0
+ACV.US,D,20210318,000000,23.4073,23.5678,22.6685,22.801,121615,0
+ACV.US,D,20210319,000000,22.7871,22.9847,22.7871,22.9036,58486.3,0
+ACV.US,D,20210322,000000,23.051,23.2898,22.9763,23.108,72871.7,0
+ACV.US,D,20210323,000000,23.08,23.108,22.6685,22.7356,80352.8,0
+ACV.US,D,20210324,000000,22.7356,22.7871,22.1127,22.1798,94043.5,0
+ACV.US,D,20210325,000000,21.9383,22.0558,21.6975,22.01,125387,0
+ACV.US,D,20210326,000000,22.01,22.4717,21.8571,22.2291,69472.1,0
+ACV.US,D,20210329,000000,22.1873,22.3626,22.1564,22.3141,78547.4,0
+ACV.US,D,20210330,000000,22.1873,22.6547,22.0874,22.5091,74073.5,0
+ACV.US,D,20210331,000000,22.6611,23.0425,22.6445,22.9763,75579.8,0
+ACV.US,D,20210401,000000,23.2338,23.6199,23.1808,23.3934,48399.9,0
+ACV.US,D,20210405,000000,23.4073,23.6275,23.3934,23.467,82672.8,0
+ACV.US,D,20210406,000000,23.6061,24.0136,23.6061,23.8242,81910.6,0
+ACV.US,D,20210407,000000,23.4959,23.7953,23.1891,23.6423,229512,0
+ACV.US,D,20210408,000000,23.758,24.2283,23.758,24.175,125493,0
+ACV.US,D,20210409,000000,24.4211,24.4988,24.0994,24.4828,96795.6,0
+ACV.US,D,20210412,000000,24.3792,24.4669,24.2477,24.3728,56324.9,0
+ACV.US,D,20210413,000000,24.5267,24.6739,24.5191,24.6506,56277.7,0
+ACV.US,D,20210414,000000,24.7663,24.8054,24.3867,24.4595,52234.8,0
+ACV.US,D,20210415,000000,24.5835,24.7439,24.5835,24.7383,34504.4,0
+ACV.US,D,20210416,000000,24.9072,24.9072,24.6443,24.7245,28263.7,0
+ACV.US,D,20210419,000000,24.7598,24.7598,24.4211,24.5332,52017.2,0
+ACV.US,D,20210420,000000,24.5696,24.5696,24.1432,24.3354,73078.6,0
+ACV.US,D,20210421,000000,24.3204,24.5332,24.0994,24.4988,51562.6,0
+ACV.US,D,20210422,000000,24.6059,24.8176,24.3578,24.5033,26795,0
+ACV.US,D,20210423,000000,24.7022,24.8344,24.5405,24.8344,53487,0
+ACV.US,D,20210426,000000,24.9659,24.9798,24.7663,24.922,37936.2,0
+ACV.US,D,20210427,000000,25.0909,25.0909,24.841,24.8858,44232.7,0
+ACV.US,D,20210428,000000,24.9594,24.9594,24.7598,24.8858,38495.9,0
+ACV.US,D,20210429,000000,25.0835,25.0835,24.5267,24.6022,42272.9,0
+ACV.US,D,20210430,000000,24.5974,24.7318,24.5481,24.6059,37579.2,0
+ACV.US,D,20210503,000000,24.922,24.9808,24.6739,24.7906,44303.4,0
+ACV.US,D,20210504,000000,24.7598,24.7598,24.2534,24.2963,41805.4,0
+ACV.US,D,20210505,000000,24.4669,24.4669,24.2682,24.328,42635.2,0
+ACV.US,D,20210506,000000,24.4361,24.4902,23.968,24.1359,44101.9,0
+ACV.US,D,20210507,000000,24.2327,24.5658,24.2327,24.4436,47693.4,0
+ACV.US,D,20210510,000000,24.5191,24.5267,24.1646,24.2599,68609,0
+ACV.US,D,20210511,000000,24.0929,24.0929,23.9026,24.0267,48136.2,0
+ACV.US,D,20210512,000000,24.0006,24.0006,23.4092,23.4633,38916.1,0
+ACV.US,D,20210513,000000,23.537,23.6256,23.2552,23.3289,26131.3,0
+ACV.US,D,20210514,000000,23.619,23.6845,23.5397,23.6321,33023.9,0
+ACV.US,D,20210517,000000,23.6769,23.7422,23.439,23.5295,26903.2,0
+ACV.US,D,20210518,000000,23.4932,23.7552,23.3113,23.6321,51152,0
+ACV.US,D,20210519,000000,23.4633,23.5454,23.3252,23.5454,28423.5,0
+ACV.US,D,20210520,000000,23.7141,23.9662,23.6742,23.7869,44357,0
+ACV.US,D,20210521,000000,23.9418,23.95,23.7869,23.8391,31352.5,0
+ACV.US,D,20210524,000000,23.9799,24.1489,23.8391,24.0676,34731.7,0
+ACV.US,D,20210525,000000,24.2897,24.3344,24.0089,24.0164,30329.7,0
+ACV.US,D,20210526,000000,24.2085,24.3643,24.2085,24.3495,36302.3,0
+ACV.US,D,20210527,000000,24.4744,24.4744,24.2543,24.4146,16719.4,0
+ACV.US,D,20210528,000000,24.5341,24.6525,24.4595,24.6291,49004.6,0
+ACV.US,D,20210601,000000,24.8586,24.8586,24.537,24.6367,66679.2,0
+ACV.US,D,20210602,000000,24.7114,24.7114,24.4828,24.5405,45973.8,0
+ACV.US,D,20210603,000000,24.327,24.4008,24.0612,24.0836,47821,0
+ACV.US,D,20210604,000000,24.2085,24.4595,24.2085,24.4595,65034.6,0
+ACV.US,D,20210607,000000,24.4669,24.5974,24.4211,24.5267,42089.5,0
+ACV.US,D,20210608,000000,24.7114,24.7114,24.5267,24.591,28541.4,0
+ACV.US,D,20210609,000000,24.6599,24.7607,24.4716,24.6599,36096.5,0
+ACV.US,D,20210610,000000,24.6721,24.8269,24.6273,24.6721,39338.5,0
+ACV.US,D,20210611,000000,24.799,24.8269,24.7459,24.8129,32983.1,0
+ACV.US,D,20210614,000000,24.8727,24.991,24.7523,24.8419,30709.2,0
+ACV.US,D,20210615,000000,24.9987,25.0946,24.7168,24.7383,44218.7,0
+ACV.US,D,20210616,000000,24.8494,24.9603,24.5965,24.6273,56010.8,0
+ACV.US,D,20210617,000000,24.6647,24.8419,24.6125,24.7663,36988.5,0
+ACV.US,D,20210618,000000,24.6935,24.8652,24.5351,24.6832,47341.8,0
+ACV.US,D,20210621,000000,24.7012,24.9762,24.6647,24.9315,18967.6,0
+ACV.US,D,20210622,000000,24.991,25.1469,24.8259,25.1469,54516.3,0
+ACV.US,D,20210623,000000,25.2579,25.4063,25.1766,25.37,48392.4,0
+ACV.US,D,20210624,000000,25.421,25.7328,25.421,25.6804,48116.9,0
+ACV.US,D,20210625,000000,25.6804,25.7559,25.5311,25.5544,32024.7,0
+ACV.US,D,20210628,000000,25.6226,25.6729,25.5946,25.659,48618.6,0
+ACV.US,D,20210629,000000,25.6804,25.7559,25.6655,25.7251,30477.6,0
+ACV.US,D,20210630,000000,25.7859,25.8651,25.6441,25.7559,57159,0
+ACV.US,D,20210701,000000,25.9405,26.2299,25.8885,26.1254,52211.2,0
+ACV.US,D,20210702,000000,26.3034,26.3119,26.1188,26.3119,21744.3,0
+ACV.US,D,20210706,000000,26.3119,26.3427,26.1188,26.2961,44601.5,0
+ACV.US,D,20210707,000000,26.3034,26.3278,26.2738,26.2811,87332.2,0
+ACV.US,D,20210708,000000,26.2084,26.2084,25.9405,25.9771,48544.7,0
+ACV.US,D,20210709,000000,26.035,26.4761,26.035,26.4004,21150.3,0
+ACV.US,D,20210712,000000,26.505,26.5133,26.2446,26.3268,38139.9,0
+ACV.US,D,20210713,000000,26.2149,26.2961,26.0657,26.0816,39625.9,0
+ACV.US,D,20210714,000000,26.1925,26.3258,25.8258,25.893,34209.6,0
+ACV.US,D,20210715,000000,25.7534,25.8008,25.2823,25.4464,55343.9,0
+ACV.US,D,20210716,000000,25.4696,25.5796,24.8195,24.8352,46623.5,0
+ACV.US,D,20210719,000000,24.6032,24.6032,24.1704,24.2823,84450.4,0
+ACV.US,D,20210720,000000,24.3736,24.8352,24.3316,24.8195,47652.7,0
+ACV.US,D,20210721,000000,24.9538,25.3503,24.8352,25.1561,58180.7,0
+ACV.US,D,20210722,000000,25.2896,25.3503,25.0295,25.1105,39438.2,0
+ACV.US,D,20210723,000000,25.2663,25.5499,25.2001,25.3782,34865.7,0
+ACV.US,D,20210726,000000,25.4761,25.5414,25.3353,25.3558,28329.1,0
+ACV.US,D,20210727,000000,25.408,25.423,24.8352,24.992,70165.7,0
+ACV.US,D,20210728,000000,25.0062,25.4464,25.0062,25.408,33522.4,0
+ACV.US,D,20210729,000000,25.5732,25.714,25.4994,25.6179,62026.3,0
+ACV.US,D,20210730,000000,25.5267,25.5796,25.3558,25.5267,41785.1,0
+ACV.US,D,20210802,000000,25.7971,25.8865,25.6767,25.8044,51640.9,0
+ACV.US,D,20210803,000000,25.8716,25.8744,25.4312,25.5796,35385.7,0
+ACV.US,D,20210804,000000,25.6105,25.8716,25.5927,25.7971,35978.6,0
+ACV.US,D,20210805,000000,25.7663,25.9976,25.729,25.9313,32361.3,0
+ACV.US,D,20210806,000000,25.9687,26.2363,25.9687,26.185,28677.6,0
+ACV.US,D,20210809,000000,26.2801,26.7588,26.2363,26.6094,70111,0
+ACV.US,D,20210810,000000,26.7296,26.7296,26.4527,26.505,33538.5,0
+ACV.US,D,20210811,000000,26.6011,26.6011,26.3239,26.4723,25301.5,0
+ACV.US,D,20210812,000000,26.5245,26.5395,26.3239,26.3827,25578.1,0
+ACV.US,D,20210813,000000,26.4798,26.5711,26.1282,26.1963,22944,0
+ACV.US,D,20210816,000000,26.2111,26.2699,25.9639,26.0377,20054.7,0
+ACV.US,D,20210817,000000,26.0014,26.1282,25.8809,26.0229,25302.6,0
+ACV.US,D,20210818,000000,26.0087,26.2251,25.9928,26.2187,45458.1,0
+ACV.US,D,20210819,000000,25.9192,26.1059,25.8063,25.8875,27375,0
+ACV.US,D,20210820,000000,26.0014,26.1812,25.9154,26.1132,19655.8,0
+ACV.US,D,20210823,000000,26.2643,26.6515,26.2643,26.4425,29562.1,0
+ACV.US,D,20210824,000000,26.6143,26.8491,26.6143,26.7793,37406.6,0
+ACV.US,D,20210825,000000,26.825,26.9752,26.6298,26.9153,36563.9,0
+ACV.US,D,20210826,000000,26.8929,26.9518,26.6672,26.6672,14038,0
+ACV.US,D,20210827,000000,26.7286,26.825,26.5935,26.8017,26656.7,0
+ACV.US,D,20210830,000000,26.8409,27.0264,26.8046,26.8929,22469,0
+ACV.US,D,20210831,000000,26.8632,27.0059,26.8632,26.9976,18799.2,0
+ACV.US,D,20210901,000000,27.199,27.5001,27.0871,27.3864,32422.4,0
+ACV.US,D,20210902,000000,27.3864,27.6775,27.3716,27.6485,30068.1,0
+ACV.US,D,20210903,000000,27.543,27.7241,27.543,27.5775,20769.8,0
+ACV.US,D,20210907,000000,27.6494,27.8256,27.5971,27.7632,30224.6,0
+ACV.US,D,20210908,000000,27.7632,27.7773,27.5897,27.5897,33445.2,0
+ACV.US,D,20210909,000000,27.5897,27.7473,27.3128,27.432,39673,0
+ACV.US,D,20210910,000000,27.8518,27.8518,27.3546,27.3697,32959.5,0
+ACV.US,D,20210913,000000,27.5196,27.7008,27.242,27.3473,37876.2,0
+ACV.US,D,20210914,000000,27.3473,27.4938,27.0236,27.0311,52273.4,0
+ACV.US,D,20210915,000000,27.1588,27.3408,26.8119,26.8883,52860.9,0
+ACV.US,D,20210916,000000,26.8595,27.1746,26.8046,27.045,24520,0
+ACV.US,D,20210917,000000,27.0682,27.1822,26.7813,26.8046,23073.7,0
+ACV.US,D,20210920,000000,26.533,26.7335,26.173,26.2643,40083.6,0
+ACV.US,D,20210921,000000,26.4583,26.6849,26.4359,26.4658,17130,0
+ACV.US,D,20210922,000000,26.422,26.6531,26.266,26.587,60095.5,0
+ACV.US,D,20210923,000000,26.6764,26.9183,26.6764,26.7885,23639.8,0
+ACV.US,D,20210924,000000,26.7373,26.963,26.6849,26.7447,37703.6,0
+ACV.US,D,20210927,000000,26.7306,26.7681,26.2997,26.3987,41639.3,0
+ACV.US,D,20210928,000000,26.1496,26.2485,25.5052,26.0908,88145.9,0
+ACV.US,D,20210929,000000,26.0908,26.3473,25.6972,25.7596,45918,0
+ACV.US,D,20210930,000000,25.7737,26.0068,25.3968,25.5052,46057.4,0
+ACV.US,D,20211001,000000,25.5311,25.5778,25.2242,25.5311,38510.9,0
+ACV.US,D,20211004,000000,25.5052,25.5106,24.84,24.9529,57650,0
+ACV.US,D,20211005,000000,24.9529,25.367,24.856,25.3456,36692.6,0
+ACV.US,D,20211006,000000,25.2607,26.0068,25.0295,25.7896,71747.1,0
+ACV.US,D,20211007,000000,26.0145,26.3156,26.0116,26.2187,24635.7,0
+ACV.US,D,20211008,000000,26.4276,26.4349,26.2383,26.4125,17126.8,0
+ACV.US,D,20211011,000000,26.4882,26.5245,26.17,26.17,27321.4,0
+ACV.US,D,20211012,000000,26.2223,26.3781,26.17,26.2746,24645.4,0
+ACV.US,D,20211013,000000,26.3064,26.3436,26.1934,26.283,13208.2,0
+ACV.US,D,20211014,000000,26.5638,26.9192,26.4574,26.7743,23741.6,0
+ACV.US,D,20211015,000000,27.0554,27.0853,26.8958,27.0853,20351.6,0
+ACV.US,D,20211018,000000,27.101,27.1458,27.0161,27.1458,27144.5,0
+ACV.US,D,20211019,000000,27.3276,27.4181,27.267,27.4181,19548.6,0
+ACV.US,D,20211020,000000,27.546,27.864,27.3808,27.5765,28077.2,0
+ACV.US,D,20211021,000000,27.6084,27.6299,27.4563,27.4947,17468.8,0
+ACV.US,D,20211022,000000,27.5851,27.6746,27.4724,27.5162,22952.6,0
+ACV.US,D,20211025,000000,27.6523,27.6523,27.4414,27.4947,24359.1,0
+ACV.US,D,20211026,000000,27.6447,27.6447,27.4563,27.4563,28922,0
+ACV.US,D,20211027,000000,27.4013,27.4414,27.2288,27.2594,24442.8,0
+ACV.US,D,20211028,000000,27.2811,27.35,27.2213,27.2213,32270.2,0
+ACV.US,D,20211029,000000,27.1924,27.4481,27.1727,27.4481,29535.2,0
+ACV.US,D,20211101,000000,27.6084,27.6588,27.5094,27.6447,32375.2,0
+ACV.US,D,20211102,000000,27.7287,27.9619,27.682,27.7214,24234.8,0
+ACV.US,D,20211103,000000,27.8183,27.9852,27.7847,27.8575,29927.6,0
+ACV.US,D,20211104,000000,27.9545,28.0599,27.8575,27.8883,23099.4,0
+ACV.US,D,20211105,000000,28.1288,28.1763,27.9852,28.0683,19063,0
+ACV.US,D,20211108,000000,28.197,28.2734,27.9852,28.1746,32986.3,0
+ACV.US,D,20211109,000000,28.2585,28.4311,28.0599,28.1224,30373.6,0
+ACV.US,D,20211110,000000,28.0133,28.0655,27.5877,27.6616,54518.4,0
+ACV.US,D,20211111,000000,27.7018,28.0001,27.7018,27.8276,12185.4,0
+ACV.US,D,20211112,000000,27.8995,27.9525,27.7559,27.822,20607.9,0
+ACV.US,D,20211115,000000,27.9293,28.2939,27.9293,28.1719,26934.3,0
+ACV.US,D,20211116,000000,28.2025,28.2651,27.9592,27.9666,28935.9,0
+ACV.US,D,20211117,000000,28.0347,28.0477,27.5721,27.7092,47574.4,0
+ACV.US,D,20211118,000000,27.7092,27.7697,27.5805,27.6932,18612.7,0
+ACV.US,D,20211119,000000,27.6775,27.7911,27.322,27.3296,28794.4,0
+ACV.US,D,20211122,000000,27.4286,27.504,26.9443,27.0414,49807.6,0
+ACV.US,D,20211123,000000,27.1168,27.1168,26.4471,26.6756,34395.1,0
+ACV.US,D,20211124,000000,26.6832,26.8445,26.574,26.7813,42195.7,0
+ACV.US,D,20211126,000000,26.3642,26.448,25.8166,26.2728,25435.5,0
+ACV.US,D,20211129,000000,26.3642,26.5702,26.2792,26.3268,44636.9,0
+ACV.US,D,20211130,000000,26.2587,26.4631,25.7635,25.8623,47733.1,0
+ACV.US,D,20211201,000000,26.3109,26.3109,25.3166,25.3987,57881.6,0
+ACV.US,D,20211202,000000,25.4594,25.6954,25.1795,25.4071,38978.3,0
+ACV.US,D,20211203,000000,25.5275,25.6208,24.9287,25.0115,47705.2,0
+ACV.US,D,20211206,000000,25.0806,25.3568,24.9735,25.0872,37416.3,0
+ACV.US,D,20211207,000000,25.3166,26.0377,25.2925,25.893,36276.6,0
+ACV.US,D,20211208,000000,26.0068,26.2792,26.0068,26.1506,14371.5,0
+ACV.US,D,20211209,000000,26.1506,26.2214,26.0301,26.0453,54757.5,0
+ACV.US,D,20211210,000000,26.1374,26.2652,25.9006,26.0972,35808.1,0
+ACV.US,D,20211213,000000,26.0972,26.1579,25.6478,25.7402,34626.7,0
+ACV.US,D,20211214,000000,25.5181,25.6627,25.3046,25.5042,17882.6,0
+ACV.US,D,20211215,000000,25.4725,25.7402,25.159,25.6627,45717.5,0
+ACV.US,D,20211216,000000,26.3959,26.9201,25.9527,26.1207,103792,0
+ACV.US,D,20211217,000000,26.0301,26.3436,25.4799,26.0972,60190.9,0
+ACV.US,D,20211220,000000,26.0972,26.8632,25.8083,26.8632,76683,0
+ACV.US,D,20211221,000000,26.8156,27.1329,26.3127,26.9452,94924.8,0
+ACV.US,D,20211222,000000,27.213,27.8472,27.088,27.7707,80531.9,0
+ACV.US,D,20211223,000000,28.3789,29.0868,28.0255,29.0338,114374,0
+ACV.US,D,20211227,000000,29.0682,29.0682,28.696,28.9236,64139.4,0
+ACV.US,D,20211228,000000,29.0589,29.0589,28.669,28.8228,35165.9,0
+ACV.US,D,20211229,000000,28.8135,28.8135,28.0206,28.1961,47718.1,0
+ACV.US,D,20211230,000000,28.2521,28.7054,28.2136,28.6241,34787.5,0
+ACV.US,D,20211231,000000,28.6512,29.5048,28.515,29.2967,28869.5,0
+ACV.US,D,20220103,000000,29.3872,29.4441,28.669,29.0589,38376.9,0
+ACV.US,D,20220104,000000,29.1242,29.2137,28.5878,28.8696,37466.6,0
+ACV.US,D,20220105,000000,28.6597,28.6597,27.488,27.753,64611.2,0
+ACV.US,D,20220106,000000,27.753,29.2137,27.753,28.6597,111426,0
+ACV.US,D,20220107,000000,28.5878,29.7407,28.2428,29.5232,93107.6,0
+ACV.US,D,20220110,000000,29.5867,31.7853,29.5232,31.5661,364475,0
+ACV.US,D,20220111,000000,31.2313,32.2209,30.278,30.4048,166990,0
+ACV.US,D,20220112,000000,30.6875,31.9476,30.6875,31.7013,84941.4,0
+ACV.US,D,20220113,000000,31.7377,33.4183,31.0252,33.3355,106691,0
+ACV.US,D,20220114,000000,33.4539,33.4539,31.6193,31.747,62693.2,0
+ACV.US,D,20220118,000000,31.4094,31.4094,28.8145,29.0168,91732.1,0
+ACV.US,D,20220119,000000,29.0168,29.3443,25.894,26.322,171985,0
+ACV.US,D,20220120,000000,26.3669,27.3818,26.1664,26.3034,79926.1,0
+ACV.US,D,20220121,000000,25.6637,26.0759,23.8196,23.9102,125653,0
+ACV.US,D,20220124,000000,23.856,24.2171,23.3449,23.8102,93645.8,0
+ACV.US,D,20220125,000000,23.482,25.1619,23.3813,24.3307,70150.7,0
+ACV.US,D,20220126,000000,24.6144,25.5267,24.1572,24.2497,66584.9,0
+ACV.US,D,20220127,000000,24.4585,24.9408,24.0294,24.203,29787.2,0
+ACV.US,D,20220128,000000,24.0753,25.3446,24.0201,24.6953,33564.2,0
+ACV.US,D,20220131,000000,24.8876,25.5732,24.8876,25.3446,39122,0
+ACV.US,D,20220201,000000,26.2299,26.2756,25.686,25.9928,29343.3,0
+ACV.US,D,20220202,000000,26.266,26.7598,25.2355,25.7373,85183.7,0
+ACV.US,D,20220203,000000,25.3894,25.7431,24.9332,24.9427,25880.5,0
+ACV.US,D,20220204,000000,24.897,25.0246,24.4305,24.7785,57866.6,0
+ACV.US,D,20220207,000000,24.9521,25.4342,24.9521,25.1255,22716.7,0
+ACV.US,D,20220208,000000,25.1619,25.8008,24.9521,24.9521,44895.2,0
+ACV.US,D,20220209,000000,25.1711,25.6916,25.1255,25.3083,27087.6,0
+ACV.US,D,20220210,000000,25.0228,25.3298,24.4529,24.508,34027.3,0
+ACV.US,D,20220211,000000,24.4249,25.1245,24.0855,24.1592,35050.1,0
+ACV.US,D,20220214,000000,23.9194,24.8026,23.9194,23.9287,12954.1,0
+ACV.US,D,20220215,000000,23.9194,24.3149,23.9016,24.0388,34965.4,0
+ACV.US,D,20220216,000000,23.9662,24.3242,23.9016,24.0667,28810.5,0
+ACV.US,D,20220217,000000,23.994,24.256,23.5519,23.6713,50238.6,0
+ACV.US,D,20220218,000000,23.7086,24.5454,23.6349,23.9474,17651,0
+ACV.US,D,20220222,000000,23.7542,24.3335,23.4417,23.4417,65835.5,0
+ACV.US,D,20220223,000000,23.5239,23.7907,22.7701,22.8636,46512,0
+ACV.US,D,20220224,000000,22.1174,23.4231,21.567,23.4231,61942.7,0
+ACV.US,D,20220225,000000,23.4884,24.1956,22.8263,23.9846,29491.3,0
+ACV.US,D,20220228,000000,23.5705,24.7439,23.4417,24.3242,25556.7,0
+ACV.US,D,20220301,000000,24.5629,24.7561,23.6349,24.7383,25777.5,0
+ACV.US,D,20220302,000000,24.4342,24.4902,23.7365,24.3616,16640,0
+ACV.US,D,20220303,000000,24.4808,25.1693,23.773,24.0388,24102.9,0
+ACV.US,D,20220304,000000,23.8828,24.2506,23.0184,23.8187,30853.9,0
+ACV.US,D,20220307,000000,23.5427,24.2422,23.0744,23.8094,24593.9,0
+ACV.US,D,20220308,000000,23.5612,23.5612,22.3487,22.6508,41904.1,0
+ACV.US,D,20220309,000000,22.7982,23.3598,22.7982,23.1936,22271.8,0
+ACV.US,D,20220310,000000,22.8422,23.8605,22.7217,23.3877,18686.7,0
+ACV.US,D,20220311,000000,23.342,23.7917,22.4988,22.4988,32541.4,0
+ACV.US,D,20220314,000000,22.2954,22.4717,21.6696,21.6752,27869.2,0
+ACV.US,D,20220315,000000,21.2489,22.0082,21.1631,21.6985,54960.1,0
+ACV.US,D,20220316,000000,21.7769,22.3785,21.7769,22.1564,46018.8,0
+ACV.US,D,20220317,000000,22.1287,23.1106,22.1287,22.7217,34248.2,0
+ACV.US,D,20220318,000000,22.6751,23.7403,22.6751,23.3608,34581.6,0
+ACV.US,D,20220321,000000,23.4715,23.647,22.9988,23.0828,29028.1,0
+ACV.US,D,20220322,000000,22.981,23.8513,22.981,23.5081,23332.1,0
+ACV.US,D,20220323,000000,23.4437,23.5641,23.1936,23.1936,27282.8,0
+ACV.US,D,20220324,000000,23.1284,23.6097,23.1284,23.4529,22875.4,0
+ACV.US,D,20220325,000000,23.7029,23.7029,23.2032,23.2767,16991.7,0
+ACV.US,D,20220328,000000,23.231,23.5454,23.2032,23.4437,43468.3,0
+ACV.US,D,20220329,000000,23.7029,23.842,23.2218,23.8327,29597.4,0
+ACV.US,D,20220330,000000,23.7953,23.814,23.4623,23.6656,38160.3,0
+ACV.US,D,20220331,000000,23.4811,23.647,23.4811,23.5641,30350,0
+ACV.US,D,20220401,000000,23.9063,23.9063,23.3327,23.6562,45559.9,0
+ACV.US,D,20220404,000000,23.6937,23.9251,23.4158,23.9251,48081.5,0
+ACV.US,D,20220405,000000,23.6285,23.9165,23.0081,23.1376,67432.9,0
+ACV.US,D,20220406,000000,23.0081,23.1106,22.4717,22.8233,38053.1,0
+ACV.US,D,20220407,000000,22.7674,22.8691,22.2675,22.6751,28209.1,0
+ACV.US,D,20220408,000000,22.5259,22.6308,22.358,22.4794,26944,0
+ACV.US,D,20220411,000000,22.4794,22.4794,21.9475,22.041,50641.7,0
+ACV.US,D,20220412,000000,22.2368,22.5409,21.9923,22.1063,25050.7,0
+ACV.US,D,20220413,000000,22.0874,22.7589,22.0874,22.6938,53296.2,0
+ACV.US,D,20220414,000000,23.1508,23.1508,22.5818,22.7778,63502.6,0
+ACV.US,D,20220418,000000,22.7217,22.9341,22.6377,22.6751,59573.4,0
+ACV.US,D,20220419,000000,22.6659,23.2534,22.6659,23.1508,26205.3,0
+ACV.US,D,20220420,000000,23.4867,23.4867,22.8524,22.9923,43245.3,0
+ACV.US,D,20220421,000000,23.0856,23.2405,22.7312,22.8335,30711.3,0
+ACV.US,D,20220422,000000,22.7589,22.8711,22.0127,22.0315,64006.5,0
+ACV.US,D,20220425,000000,21.9475,22.2273,21.9383,22.2273,27894.9,0
+ACV.US,D,20220426,000000,22.3207,22.3207,21.36,21.5932,62166.8,0
+ACV.US,D,20220427,000000,21.7423,21.7984,21.4146,21.5185,32507.1,0
+ACV.US,D,20220428,000000,21.5652,22.1433,21.5185,22.0781,32260.5,0
+ACV.US,D,20220429,000000,22.0127,22.0127,21.4811,21.733,44336.7,0
+ACV.US,D,20220502,000000,22.0502,22.0502,21.3787,21.7423,47813.5,0
+ACV.US,D,20220503,000000,21.9756,21.9756,21.5745,21.5838,45281.2,0
+ACV.US,D,20220504,000000,21.7144,21.9197,21.0335,21.6211,64895.3,0
+ACV.US,D,20220505,000000,21.5093,21.5932,20.9309,21.3319,53672.5,0
+ACV.US,D,20220506,000000,21.2387,21.8942,20.8562,21.3693,53697.2,0
+ACV.US,D,20220509,000000,20.9122,21.1288,20.1846,20.3432,39641.9,0
+ACV.US,D,20220510,000000,20.5298,20.6491,19.6209,19.8023,41429.1,0
+ACV.US,D,20220511,000000,19.7647,20.329,19.4918,20.108,81067.3,0
+ACV.US,D,20220512,000000,19.9716,20.1919,19.3225,19.4071,34558.4,0
+ACV.US,D,20220513,000000,19.5672,19.901,19.439,19.5201,31626.6,0
+ACV.US,D,20220516,000000,19.5953,19.7889,19.125,19.2566,47107.3,0
+ACV.US,D,20220517,000000,19.332,19.9313,19.332,19.7457,32575.9,0
+ACV.US,D,20220518,000000,19.7364,19.7834,18.9744,19.0873,54660,0
+ACV.US,D,20220519,000000,18.9273,19.2659,18.9273,19.0309,35245.1,0
+ACV.US,D,20220520,000000,19.1343,19.4823,18.8143,19.0873,88554.1,0
+ACV.US,D,20220523,000000,19.1343,19.6141,18.8521,19.379,58921.6,0
+ACV.US,D,20220524,000000,19.2753,19.379,18.8899,18.9744,42114.3,0
+ACV.US,D,20220525,000000,18.805,19.3708,18.805,19.332,66813.4,0
+ACV.US,D,20220526,000000,19.2473,19.8472,19.2473,19.7364,46502.4,0
+ACV.US,D,20220527,000000,19.7457,20.489,19.6893,20.3478,57627.9,0
+ACV.US,D,20220531,000000,20.4325,20.4889,20.0655,20.3384,48062.9,0
+ACV.US,D,20220601,000000,20.6771,20.6846,19.9998,20.2539,44540.1,0
+ACV.US,D,20220602,000000,20.329,20.5736,20.1316,20.5736,53944.6,0
+ACV.US,D,20220603,000000,20.5643,20.5736,20.2161,20.4984,41819.9,0
+ACV.US,D,20220606,000000,20.5925,20.6675,20.3197,20.329,27641.4,0
+ACV.US,D,20220607,000000,20.329,20.6301,19.9903,20.6206,30172.4,0
+ACV.US,D,20220608,000000,20.696,20.9217,20.6582,20.8183,28128.3,0
+ACV.US,D,20220609,000000,20.743,20.837,20.1502,20.1786,61932,0
+ACV.US,D,20220610,000000,20.15,20.15,19.6331,19.6948,56523.4,0
+ACV.US,D,20220613,000000,19.3247,19.7611,18.0724,18.1864,110994,0
+ACV.US,D,20220614,000000,18.1673,18.5182,17.9301,18.1105,45291,0
+ACV.US,D,20220615,000000,18.1293,18.6797,18.1293,18.6038,36198.5,0
+ACV.US,D,20220616,000000,18.2716,18.3239,17.6171,17.712,56285.2,0
+ACV.US,D,20220617,000000,17.712,18.1388,17.5223,17.6551,68592.8,0
+ACV.US,D,20220621,000000,17.9966,18.2716,17.9018,17.9966,50906.2,0
+ACV.US,D,20220622,000000,17.8352,18.2384,17.8352,17.9776,22108.4,0
+ACV.US,D,20220623,000000,17.987,18.3462,17.9776,18.2528,22710.3,0
+ACV.US,D,20220624,000000,18.4234,18.9356,18.4234,18.9356,24275.7,0
+ACV.US,D,20220627,000000,18.9452,19.0795,18.6985,18.9547,32381.6,0
+ACV.US,D,20220628,000000,18.9832,19.2202,18.3856,18.4805,36212.2,0
+ACV.US,D,20220629,000000,18.5847,18.6592,18.3852,18.4614,15505.6,0
+ACV.US,D,20220630,000000,18.3856,18.528,18.063,18.5182,41652.3,0
+ACV.US,D,20220701,000000,18.6797,19.2963,18.3577,19.2963,59448.5,0
+ACV.US,D,20220705,000000,19.097,19.5713,19.0116,19.5713,35485.9,0
+ACV.US,D,20220706,000000,19.6188,19.6188,19.1256,19.4291,38719.8,0
+ACV.US,D,20220707,000000,19.3531,19.7328,19.1729,19.6472,51109.6,0
+ACV.US,D,20220708,000000,19.6665,19.7909,19.2598,19.7909,14808.7,0
+ACV.US,D,20220711,000000,19.7813,20.03,19.3458,19.6952,30335.3,0
+ACV.US,D,20220712,000000,19.676,19.8865,19.3219,19.4846,15636.3,0
+ACV.US,D,20220713,000000,19.1497,19.5181,19.0253,19.2933,24761.6,0
+ACV.US,D,20220714,000000,19.0348,19.2358,18.8626,19.0348,40651.9,0
+ACV.US,D,20220715,000000,19.3123,19.3698,19.0826,19.3123,25110.6,0
+ACV.US,D,20220718,000000,19.3602,19.7595,19.2358,19.2644,55916.2,0
+ACV.US,D,20220719,000000,19.3984,20.0396,19.3984,19.8865,28973.7,0
+ACV.US,D,20220720,000000,19.9057,20.691,19.8387,20.231,60647.6,0
+ACV.US,D,20220721,000000,20.2981,20.7095,20.145,20.3746,26717.7,0
+ACV.US,D,20220722,000000,20.4704,20.5201,20.0013,20.0588,22558.9,0
+ACV.US,D,20220725,000000,20.1067,20.2982,19.9821,20.0779,29648.8,0
+ACV.US,D,20220726,000000,20.0588,20.4416,19.7813,19.7813,49672.7,0
+ACV.US,D,20220727,000000,19.9152,20.6618,19.9152,20.5469,37994.6,0
+ACV.US,D,20220728,000000,20.6903,20.9344,20.0971,20.9201,38429.3,0
+ACV.US,D,20220729,000000,20.9967,21.4082,20.8626,21.3509,47204.6,0
+ACV.US,D,20220801,000000,21.4943,21.657,21.1594,21.4082,56465.8,0
+ACV.US,D,20220802,000000,21.3315,21.6187,21.1594,21.5804,60028,0
+ACV.US,D,20220803,000000,21.5995,22.0774,21.5643,21.9249,35741.7,0
+ACV.US,D,20220804,000000,21.9536,21.9536,21.5326,21.8387,26853.6,0
+ACV.US,D,20220805,000000,21.5326,21.8962,21.5326,21.8962,28777.3,0
+ACV.US,D,20220808,000000,22.1545,22.1643,21.7336,22.0014,31000.9,0
+ACV.US,D,20220809,000000,21.9154,22.1602,21.6666,21.7718,37085.5,0
+ACV.US,D,20220810,000000,22.2155,22.4477,21.8201,22.2251,83442.9,0
+ACV.US,D,20220811,000000,22.5724,22.7443,22.2929,22.3989,52377.3,0
+ACV.US,D,20220812,000000,22.6593,23.2766,22.527,23.1803,53583.9,0
+ACV.US,D,20220815,000000,23.1223,23.1995,23.0596,23.1512,18972.9,0
+ACV.US,D,20220816,000000,23.0259,23.0741,22.4856,22.6014,36026,0
+ACV.US,D,20220817,000000,22.4472,22.8496,21.9454,22.0322,39310.1,0
+ACV.US,D,20220818,000000,22.1384,22.4966,22.0265,22.2734,27114.9,0
+ACV.US,D,20220819,000000,21.9551,22.1769,21.7043,21.8393,19389.7,0
+ACV.US,D,20220822,000000,21.4824,21.7718,21.1545,21.2509,22796.1,0
+ACV.US,D,20220823,000000,21.357,21.5017,21.275,21.4149,15715.7,0
+ACV.US,D,20220824,000000,21.4341,21.7333,21.3184,21.5306,15430.7,0
+ACV.US,D,20220825,000000,21.8297,21.9166,21.5402,21.8393,16837.4,0
+ACV.US,D,20220826,000000,21.7333,21.8008,21.1158,21.1256,45968.6,0
+ACV.US,D,20220829,000000,20.9711,21.1256,20.7503,20.8168,47084.1,0
+ACV.US,D,20220830,000000,20.8747,21.0145,20.4986,20.7011,47880.2,0
+ACV.US,D,20220831,000000,20.7107,21.0194,20.4986,20.5951,36581.6,0
+ACV.US,D,20220901,000000,20.6335,20.7686,20.2863,20.7686,37040.9,0
+ACV.US,D,20220902,000000,21.029,21.0678,20.6335,20.6335,30518.2,0
+ACV.US,D,20220906,000000,20.6626,20.7492,20.3055,20.6143,12366.3,0
+ACV.US,D,20220907,000000,20.5564,20.923,20.3346,20.923,17153.6,0
+ACV.US,D,20220908,000000,20.7878,21.2895,20.6143,21.2509,26375.7,0
+ACV.US,D,20220909,000000,21.5427,21.8435,21.3969,21.6205,18134.2,0
+ACV.US,D,20220912,000000,21.7761,22.3731,21.5427,21.5427,37951.5,0
+ACV.US,D,20220913,000000,21.105,21.212,20.5214,20.5895,37143.3,0
+ACV.US,D,20220914,000000,20.5895,20.8133,20.4534,20.7063,20921.6,0
+ACV.US,D,20220915,000000,20.6285,20.9105,20.4534,20.5117,27889.6,0
+ACV.US,D,20220916,000000,20.2491,20.6965,20.0352,20.3659,30817.9,0
+ACV.US,D,20220919,000000,20.0255,20.2784,19.8796,20.2491,18790.1,0
+ACV.US,D,20220920,000000,19.9865,20.2103,19.724,19.9671,23775.8,0
+ACV.US,D,20220921,000000,19.9574,20.0644,19.4808,19.4808,45781.2,0
+ACV.US,D,20220922,000000,19.3155,19.4321,18.7611,18.7611,76491.2,0
+ACV.US,D,20220923,000000,18.7611,18.7611,17.6135,17.9927,80404.5,0
+ACV.US,D,20220926,000000,17.7982,18.1873,17.4675,17.5162,52188.9,0
+ACV.US,D,20220927,000000,17.5356,17.8372,17.0494,17.1467,54857,0
+ACV.US,D,20220928,000000,17.205,17.8176,17.1467,17.7496,48174.8,0
+ACV.US,D,20220929,000000,17.4093,17.5162,17.1174,17.1661,70370.4,0
+ACV.US,D,20220930,000000,17.1174,17.4003,16.9521,17.0689,61719.2,0
+ACV.US,D,20221003,000000,17.4871,17.6198,17.2148,17.3023,61397.3,0
+ACV.US,D,20221004,000000,17.9441,18.5958,17.7399,18.4597,63229.6,0
+ACV.US,D,20221005,000000,18.0511,18.6639,17.8857,18.5375,56732.4,0
+ACV.US,D,20221006,000000,18.5958,18.6855,18.4207,18.4791,56901.1,0
+ACV.US,D,20221007,000000,18.3818,18.5082,18.0511,18.158,36583,0
+ACV.US,D,20221010,000000,18.3235,18.3409,17.8889,18.0802,21439.8,0
+ACV.US,D,20221011,000000,18.0608,18.0608,17.5843,17.6426,37851.8,0
+ACV.US,D,20221012,000000,17.5837,17.7488,17.5149,17.6033,25631.9,0
+ACV.US,D,20221013,000000,17.1416,17.9864,17.1416,17.8096,20336.3,0
+ACV.US,D,20221014,000000,18.0651,18.0788,17.4069,17.4559,48407.3,0
+ACV.US,D,20221017,000000,17.6721,17.9275,17.6525,17.8292,40206.4,0
+ACV.US,D,20221018,000000,18.3106,18.3499,17.9275,18.3499,43855.9,0
+ACV.US,D,20221019,000000,18.2517,18.283,18.0454,18.2419,29048.2,0
+ACV.US,D,20221020,000000,18.0749,18.2615,17.9766,18.0454,29115.4,0
+ACV.US,D,20221021,000000,18.1731,18.3863,17.9078,18.2321,25718.4,0
+ACV.US,D,20221024,000000,18.3499,18.566,18.2517,18.4285,22952.5,0
+ACV.US,D,20221025,000000,18.6839,19.0768,18.6053,19.0768,30811.4,0
+ACV.US,D,20221026,000000,19.0867,19.3616,18.9491,19.1849,30051,0
+ACV.US,D,20221027,000000,19.2242,19.3692,18.9885,19.1161,24811.4,0
+ACV.US,D,20221028,000000,19.0867,19.6171,19.0867,19.4599,18744.2,0
+ACV.US,D,20221031,000000,19.4403,19.6761,19.3519,19.6761,58405,0
+ACV.US,D,20221101,000000,20.1181,20.1181,19.5091,19.5975,42426.7,0
+ACV.US,D,20221102,000000,19.6466,19.6761,19.2634,19.2733,43918,0
+ACV.US,D,20221103,000000,19.1063,19.3224,18.7461,19.2832,57403.3,0
+ACV.US,D,20221104,000000,19.4501,19.6564,18.9197,19.3617,23019.7,0
+ACV.US,D,20221107,000000,19.4993,19.8922,19.3814,19.8726,46840.7,0
+ACV.US,D,20221108,000000,19.8529,19.902,19.347,19.8234,45840,0
+ACV.US,D,20221109,000000,19.8234,19.8234,19.3863,19.7055,21669.9,0
+ACV.US,D,20221110,000000,20.1218,20.4787,20.1218,20.3895,30999,0
+ACV.US,D,20221111,000000,20.9941,20.9941,20.3201,20.6075,81256.1,0
+ACV.US,D,20221114,000000,20.6075,20.6075,19.988,20.1318,47938.7,0
+ACV.US,D,20221115,000000,20.4291,20.6472,20.1296,20.2309,30860.8,0
+ACV.US,D,20221116,000000,20.1417,20.4771,20.0673,20.0921,24186.2,0
+ACV.US,D,20221117,000000,19.8245,20.7265,19.8245,20.0227,19055.2,0
+ACV.US,D,20221118,000000,20.0921,20.1912,19.7749,19.8245,20521,0
+ACV.US,D,20221121,000000,19.7254,19.7848,19.3289,19.3388,26277.6,0
+ACV.US,D,20221122,000000,19.3883,19.5721,19.2297,19.3982,58208.8,0
+ACV.US,D,20221123,000000,19.3982,19.7551,19.3884,19.5767,37534.4,0
+ACV.US,D,20221125,000000,19.6659,19.8245,19.5668,19.6956,15708.8,0
+ACV.US,D,20221128,000000,19.6956,19.6956,19.3289,19.3388,31870.7,0
+ACV.US,D,20221129,000000,19.3487,19.6232,19.1802,19.3883,44062.7,0
+ACV.US,D,20221130,000000,19.4577,20.0822,19.3289,20.0822,45431.7,0
+ACV.US,D,20221201,000000,20.4688,20.8058,20.2011,20.4886,45790.8,0
+ACV.US,D,20221202,000000,20.3201,21.123,19.9831,21.123,59157.1,0
+ACV.US,D,20221205,000000,20.9247,20.9247,19.874,20.1318,39133.4,0
+ACV.US,D,20221206,000000,20.221,20.3399,19.8443,20.1218,36947.2,0
+ACV.US,D,20221207,000000,20.0624,21.123,20.0624,20.2507,79284.8,0
+ACV.US,D,20221208,000000,20.3498,20.7314,20.2309,20.33,31094.8,0
+ACV.US,D,20221209,000000,20.28,20.435,20.0176,20.23,25155,0
+ACV.US,D,20221212,000000,20.33,20.6,20.1001,20.27,19304,0
+ACV.US,D,20221213,000000,20.63,20.89,20.1409,20.34,27484,0
+ACV.US,D,20221214,000000,20.33,20.89,20.2,20.35,38320,0
+ACV.US,D,20221215,000000,20.31,20.7321,19.7003,20.19,71850,0
+ACV.US,D,20221216,000000,20.09,20.22,19.68,20.08,34449,0
+ACV.US,D,20221219,000000,20.11,20.1911,19.22,19.22,67174,0
+ACV.US,D,20221220,000000,19.42,19.82,19.2,19.45,34062,0
+ACV.US,D,20221221,000000,19.56,19.88,19.38,19.71,37653,0
+ACV.US,D,20221222,000000,19.74,19.74,19.2542,19.575,32270,0
+ACV.US,D,20221223,000000,19.5,19.8481,19.5,19.54,26004,0
+ACV.US,D,20221227,000000,19.54,19.5996,19.401,19.45,20589,0
+ACV.US,D,20221228,000000,19.53,19.53,18.9101,18.92,41100,0
+ACV.US,D,20221229,000000,18.92,19.2,18.92,19.09,36321,0
+ACV.US,D,20221230,000000,18.84,19.024,18.45,18.56,70974,0
+ACV.US,D,20230103,000000,18.81,19,18.53,18.65,50662,0
+ACV.US,D,20230104,000000,18.65,18.995,18.5,18.72,45073,0
+ACV.US,D,20230105,000000,18.55,18.78,18.5,18.61,67587,0
+ACV.US,D,20230106,000000,18.66,19.12,18.599,18.96,37522,0
+ACV.US,D,20230109,000000,18.96,19.7093,18.96,19.58,48730,0
+ACV.US,D,20230110,000000,19.75,20.1999,19.68,20.12,56888,0
+ACV.US,D,20230111,000000,20.22,20.73,20.22,20.57,72641,0
+ACV.US,D,20230112,000000,20.57,20.87,20.43,20.82,58200,0
+ACV.US,D,20230113,000000,20.71,21.13,20.51,21.05,59736,0
+ACV.US,D,20230117,000000,21.09,21.31,21,21.25,54801,0
+ACV.US,D,20230118,000000,21.37,21.8094,21.32,21.57,69134,0
+ACV.US,D,20230119,000000,21.15,21.5525,21.09,21.45,25450,0
+ACV.US,D,20230120,000000,21.58,21.58,21.24,21.48,31249,0
+ACV.US,D,20230123,000000,21.67,22.12,21.6,22.07,39254,0
+ACV.US,D,20230124,000000,22.06,22.08,21.61,21.7,29199,0
+ACV.US,D,20230125,000000,21.47,21.71,21.4,21.66,25646,0
+ACV.US,D,20230126,000000,21.65,21.85,21.57,21.75,37527,0
+ACV.US,D,20230127,000000,21.82,22.42,21.8,22.13,47993,0
+ACV.US,D,20230130,000000,22.17,22.49,22.08,22.18,44790,0
+ACV.US,D,20230131,000000,22.33,22.62,21.91,22.62,41328,0
+ACV.US,D,20230201,000000,22.82,23.54,22.33,23.06,74884,0
+ACV.US,D,20230202,000000,23.37,24.1,23.1101,23.88,68239,0
+ACV.US,D,20230203,000000,23.7,24.2099,23.605,23.88,31660,0
+ACV.US,D,20230206,000000,23.67,23.88,22.99,23.04,97776,0
+ACV.US,D,20230207,000000,22.96,22.9804,22.15,22.62,116248,0
+ACV.US,D,20230208,000000,22.74,22.86,22.51,22.74,34809,0
+ACV.US,D,20230209,000000,22.83,23.0486,22.7,22.7,39948,0
+ACV.US,D,20230210,000000,22.47,22.52,22.16,22.16,25689,0
+ACV.US,D,20230213,000000,22.18,22.9357,22.1508,22.68,21943,0
+ACV.US,D,20230214,000000,22.6,22.77,22.3389,22.61,25435,0
+ACV.US,D,20230215,000000,22.48,22.739,22.44,22.6,16417,0
+ACV.US,D,20230216,000000,22.5,22.68,22.32,22.32,17137,0
+ACV.US,D,20230217,000000,22.01,22.38,21.82,21.98,39524,0
+ACV.US,D,20230221,000000,21.78,21.88,21.27,21.27,42554,0
+ACV.US,D,20230222,000000,21.47,21.47,21.05,21.07,35424,0
+ACV.US,D,20230223,000000,21.28,21.5,21,21.16,31019,0
+ACV.US,D,20230224,000000,20.89,21.09,20.79,20.83,35548,0
+ACV.US,D,20230227,000000,20.8,21.12,20.62,20.65,41533,0
+ACV.US,D,20230228,000000,20.61,20.9273,20.35,20.4,44050,0
+ACV.US,D,20230301,000000,20.56,20.8999,20.37,20.47,40384,0
+ACV.US,D,20230302,000000,20.36,20.5599,20.3,20.47,31691,0
+ACV.US,D,20230303,000000,20.64,20.86,20.4701,20.67,36765,0
+ACV.US,D,20230306,000000,20.73,21.0253,20.39,20.53,37451,0
+ACV.US,D,20230307,000000,20.57,20.8,20.22,20.25,25142,0
+ACV.US,D,20230308,000000,20.25,20.4699,20.195,20.38,34593,0
+ACV.US,D,20230309,000000,20.41,20.61,20.25,20.25,24681,0
+ACV.US,D,20230310,000000,20.07,20.11,19.43,19.47,43474,0
+ACV.US,D,20230313,000000,19.32,19.55,19.01,19.08,29526,0
+ACV.US,D,20230314,000000,19.16,19.39,18.83,18.89,50380,0
+ACV.US,D,20230315,000000,18.82,19.1,18.49,18.7,37752,0
+ACV.US,D,20230316,000000,18.65,19.1039,18.49,19.09,34087,0
+ACV.US,D,20230317,000000,19.11,19.12,18.85,19.12,23192,0
+ACV.US,D,20230320,000000,19.03,19.2228,18.9422,19.01,25215,0
+ACV.US,D,20230321,000000,19.28,19.28,19.02,19.15,23888,0
+ACV.US,D,20230322,000000,19.28,19.46,18.82,18.85,31935,0
+ACV.US,D,20230323,000000,18.9,19.3299,18.83,18.99,53232,0
+ACV.US,D,20230324,000000,18.93,18.93,18.51,18.74,54018,0
+ACV.US,D,20230327,000000,18.78,18.8007,18.51,18.7,39694,0
+ACV.US,D,20230328,000000,18.7,18.7,18.5,18.64,47903,0
+ACV.US,D,20230329,000000,18.68,18.83,18.61,18.78,28698,0
+ACV.US,D,20230330,000000,18.81,19.11,18.665,19.085,64085,0
+ACV.US,D,20230331,000000,19,19.31,18.97,19.31,64810,0
+ACV.US,D,20230403,000000,19.62,19.66,19.18,19.37,56515,0
+ACV.US,D,20230404,000000,19.33,19.415,19,19.01,60790,0
+ACV.US,D,20230405,000000,18.98,19.02,18.6539,18.72,64231,0
+ACV.US,D,20230406,000000,18.82,19.08,18.694,19.08,38259,0
+ACV.US,D,20230410,000000,19.11,19.67,18.94,19.58,75212,0
+ACV.US,D,20230411,000000,19.69,19.85,19.585,19.8,30406,0
+ACV.US,D,20230412,000000,19.67,19.85,19.31,19.37,39180,0
+ACV.US,D,20230413,000000,19.34,19.435,19.21,19.37,37630,0
+ACV.US,D,20230414,000000,19.23,19.7237,19.09,19.17,32138,0
+ACV.US,D,20230417,000000,19.11,19.33,19.0401,19.14,48082,0
+ACV.US,D,20230418,000000,19.4,19.41,19.1014,19.16,37313,0
+ACV.US,D,20230419,000000,19.03,19.28,19.03,19.12,23193,0
+ACV.US,D,20230420,000000,19.1,19.24,18.92,18.95,44936,0
+ACV.US,D,20230421,000000,19.04,19.08,18.9488,19.03,12331,0
+ACV.US,D,20230424,000000,19.2,19.225,19.05,19.19,26946,0
+ACV.US,D,20230425,000000,19.15,19.15,18.8899,18.93,36584,0
+ACV.US,D,20230426,000000,19,19.08,18.85,18.88,30839,0
+ACV.US,D,20230427,000000,19.03,19.14,18.8601,19.04,46592,0
+ACV.US,D,20230428,000000,19.11,19.35,19.11,19.35,31208,0
+ACV.US,D,20230501,000000,19.54,19.54,19.195,19.3,49977,0
+ACV.US,D,20230502,000000,19.35,19.35,18.98,19.14,66037,0
+ACV.US,D,20230503,000000,19.07,19.17,18.99,19.09,29961,0
+ACV.US,D,20230504,000000,19.04,19.13,18.85,18.96,52832,0
+ACV.US,D,20230505,000000,19.25,19.38,19.04,19.38,46007,0
+ACV.US,D,20230508,000000,19.41,19.455,19.24,19.44,24167,0
+ACV.US,D,20230509,000000,19.41,19.54,19.33,19.36,24870,0
+ACV.US,D,20230510,000000,19.49,19.49,19.11,19.13,42224,0
+ACV.US,D,20230511,000000,19.1,19.132,18.92,18.94,31275,0
+ACV.US,D,20230512,000000,18.95,19.09,18.8501,18.9,28973,0
+ACV.US,D,20230515,000000,18.98,19.12,18.91,19,33389,0
+ACV.US,D,20230516,000000,19,19.0138,18.88,18.89,17371,0
+ACV.US,D,20230517,000000,18.93,19.075,18.895,19.04,30435,0
+ACV.US,D,20230518,000000,19.04,19.18,19.03,19.12,25231,0
+ACV.US,D,20230519,000000,19.21,19.2434,18.93,19.01,29918,0
+ACV.US,D,20230522,000000,18.97,19.05,18.7,18.7,59148,0
+ACV.US,D,20230523,000000,18.7,18.76,18.5,18.51,51802,0
+ACV.US,D,20230524,000000,18.5,18.5,18.18,18.23,50295,0
+ACV.US,D,20230525,000000,18.44,18.44,18.14,18.24,33712,0
+ACV.US,D,20230526,000000,18.31,18.52,18.3,18.43,36459,0
+ACV.US,D,20230530,000000,18.52,18.6827,18.38,18.5,57294,0
+ACV.US,D,20230531,000000,18.48,18.525,18.27,18.52,44988,0
+ACV.US,D,20230601,000000,18.74,18.78,18.39,18.73,55242,0
+ACV.US,D,20230602,000000,18.84,19.1037,18.84,19.03,41655,0
+ACV.US,D,20230605,000000,19.16,19.27,19.075,19.27,43889,0
+ACV.US,D,20230606,000000,19.32,19.63,19.3,19.52,30560,0
+ACV.US,D,20230607,000000,19.59,19.79,19.5,19.76,50836,0
+ACV.US,D,20230608,000000,19.91,19.91,19.6116,19.8,19644,0
+ACV.US,D,20230609,000000,19.56,19.65,19.47,19.57,25096,0
+ACV.US,D,20230612,000000,19.6,19.6133,19.48,19.52,33870,0
+ACV.US,D,20230613,000000,19.74,19.74,19.4,19.48,48700,0
+ACV.US,D,20230614,000000,19.58,19.6752,19.4,19.48,30124,0
+ACV.US,D,20230615,000000,19.48,19.72,19.46,19.67,26151,0
+ACV.US,D,20230616,000000,19.76,19.95,19.67,19.73,52478,0
+ACV.US,D,20230620,000000,19.81,19.84,19.5001,19.54,24719,0
+ACV.US,D,20230621,000000,19.44,19.4898,19.31,19.31,43787,0
+ACV.US,D,20230622,000000,19.3,19.42,19.25,19.33,31243,0
+ACV.US,D,20230623,000000,19.37,19.41,19.2,19.22,28200,0
+ACV.US,D,20230626,000000,19.2,19.38,19.17,19.19,22700,0
+ACV.US,D,20230627,000000,19.23,19.48,19.14,19.41,30632,0
+ACV.US,D,20230628,000000,19.51,19.65,19.45,19.65,20518,0
+ACV.US,D,20230629,000000,19.7,19.87,19.6528,19.78,30697,0
+ACV.US,D,20230630,000000,19.98,19.98,19.79,19.98,27733,0
+ACV.US,D,20230703,000000,20.17,20.2499,20,20.24,31306,0
+ACV.US,D,20230705,000000,20.25,20.3094,20.1,20.25,29989,0
+ACV.US,D,20230706,000000,20.19,20.19,19.6103,19.73,23458,0
+ACV.US,D,20230707,000000,19.68,19.8174,19.58,19.67,48734,0
+ACV.US,D,20230710,000000,19.77,19.95,19.77,19.95,26650,0
+ACV.US,D,20230711,000000,20,20.1896,19.985,20.18,22897,0
+ACV.US,D,20230712,000000,20.18,20.23,19.9219,20.21,24267,0
+ACV.US,D,20230713,000000,20.29,20.4099,20.19,20.24,38708,0
+ACV.US,D,20230714,000000,20.28,20.31,19.95,19.98,32513,0
+ACV.US,D,20230717,000000,20.12,20.12,19.98,20.07,33215,0
+ACV.US,D,20230718,000000,20.1,20.299,20.1,20.18,36125,0
+ACV.US,D,20230719,000000,20.31,20.4479,20.23,20.26,37638,0
+ACV.US,D,20230720,000000,20.3,20.34,19.93,19.96,37599,0
+ACV.US,D,20230721,000000,20.05,20.17,20.04,20.05,23139,0
+ACV.US,D,20230724,000000,20.07,20.27,20.05,20.14,32899,0
+ACV.US,D,20230725,000000,20.11,20.3299,20.0708,20.26,27739,0
+ACV.US,D,20230726,000000,20.26,20.3399,20.17,20.25,21042,0
+ACV.US,D,20230727,000000,20.26,20.4,20.11,20.14,23273,0
+ACV.US,D,20230728,000000,20.23,20.38,20.2001,20.38,32077,0
+ACV.US,D,20230731,000000,20.43,20.69,20.43,20.69,36987,0
+ACV.US,D,20230801,000000,20.81,20.81,20.49,20.69,39416,0
+ACV.US,D,20230802,000000,20.62,20.62,20.24,20.25,26427,0
+ACV.US,D,20230803,000000,20.25,20.2838,20.01,20.11,19480,0
+ACV.US,D,20230804,000000,20.29,20.3789,20.02,20.02,14756,0
+ACV.US,D,20230807,000000,20.07,20.46,20.07,20.38,36837,0
+ACV.US,D,20230808,000000,20.38,20.38,20.0001,20.1,40380,0
+ACV.US,D,20230809,000000,20.12,20.18,20.05,20.11,33026,0
+ACV.US,D,20230810,000000,20.23,20.24,19.91,19.94,20635,0
+ACV.US,D,20230811,000000,19.84,20.14,19.84,19.97,21299,0
+ACV.US,D,20230814,000000,19.97,19.98,19.8801,19.95,19403,0
+ACV.US,D,20230815,000000,19.8,19.92,19.75,19.75,22556,0
+ACV.US,D,20230816,000000,19.66,19.712,19.425,19.45,24045,0
+ACV.US,D,20230817,000000,19.45,19.45,19.12,19.14,30804,0
+ACV.US,D,20230818,000000,19.15,19.42,19.0201,19.05,34521,0
+ACV.US,D,20230821,000000,19.27,19.28,19.13,19.17,22517,0
+ACV.US,D,20230822,000000,19.22,19.372,19.19,19.21,75056,0
+ACV.US,D,20230823,000000,19.28,19.3713,19.26,19.33,32951,0
+ACV.US,D,20230824,000000,19.43,19.435,19.05,19.05,21395,0
+ACV.US,D,20230825,000000,19.06,19.06,18.85,18.96,19767,0
+ACV.US,D,20230828,000000,19.03,19.24,18.99,19.02,33607,0
+ACV.US,D,20230829,000000,19.02,19.244,19.02,19.2,33177,0
+ACV.US,D,20230830,000000,19.22,19.345,19.2,19.245,35180,0
+ACV.US,D,20230831,000000,19.44,19.48,19.27,19.48,46362,0
+ACV.US,D,20230901,000000,19.72,19.72,19.43,19.51,39513,0
+ACV.US,D,20230905,000000,19.57,19.57,19.4,19.44,28541,0
+ACV.US,D,20230906,000000,19.5,19.5,19.3,19.37,35617,0
+ACV.US,D,20230907,000000,19.31,19.31,19.16,19.25,24867,0
+ACV.US,D,20230908,000000,19.03,19.167,18.87,18.89,36319,0
+ACV.US,D,20230911,000000,19,19,18.8828,18.95,15451,0
+ACV.US,D,20230912,000000,18.92,18.99,18.8,18.9,43241,0
+ACV.US,D,20230913,000000,18.87,19.07,18.84,18.94,43136,0
+ACV.US,D,20230914,000000,19,19.18,18.94,19.09,32677,0
+ACV.US,D,20230915,000000,19.07,19.07,18.9,19.03,34139,0
+ACV.US,D,20230918,000000,19.03,19.1,18.93,19.1,20129,0
+ACV.US,D,20230919,000000,18.98,19.1,18.94,19.03,32655,0
+ACV.US,D,20230920,000000,19.24,19.24,18.9199,18.93,40149,0
+ACV.US,D,20230921,000000,18.88,18.9899,18.65,18.73,28040,0
+ACV.US,D,20230922,000000,18.73,18.78,18.5,18.5,34246,0
+ACV.US,D,20230925,000000,18.4,18.49,18.33,18.42,30791,0
+ACV.US,D,20230926,000000,18.35,18.45,18.1308,18.2,30854,0
+ACV.US,D,20230927,000000,18.25,18.25,18,18.19,34459,0
+ACV.US,D,20230928,000000,18.22,18.44,18.1501,18.42,25502,0
+ACV.US,D,20230929,000000,18.52,18.68,18.42,18.66,36013,0
+ACV.US,D,20231002,000000,18.86,18.9899,18.57,18.65,42907,0
+ACV.US,D,20231003,000000,18.53,18.7,18.24,18.27,35083,0
+ACV.US,D,20231004,000000,18.27,18.36,18.09,18.25,28066,0
+ACV.US,D,20231005,000000,18.25,18.37,18.19,18.36,22578,0
+ACV.US,D,20231006,000000,18.43,18.49,18.2734,18.48,63692,0
+ACV.US,D,20231009,000000,18.52,18.52,18.36,18.4,20744,0
+ACV.US,D,20231010,000000,18.43,18.69,18.26,18.65,38682,0
+ACV.US,D,20231011,000000,18.54,18.55,18.3901,18.53,30589,0
+ACV.US,D,20231012,000000,18.55,18.55,18.21,18.23,29894,0
+ACV.US,D,20231013,000000,18.33,18.33,17.99,18.04,24236,0
+ACV.US,D,20231016,000000,18,18.15,18,18.1,14590,0
+ACV.US,D,20231017,000000,18.14,18.2,17.962,18.11,35373,0
+ACV.US,D,20231018,000000,18.05,18.1,17.8,17.82,36772,0
+ACV.US,D,20231019,000000,17.76,17.8966,17.5,17.52,31269,0
+ACV.US,D,20231020,000000,17.48,17.57,17.35,17.41,21102,0
+ACV.US,D,20231023,000000,17.37,17.7107,17.3594,17.37,20290,0
+ACV.US,D,20231024,000000,17.57,17.847,17.4946,17.61,22460,0
+ACV.US,D,20231025,000000,17.57,17.7,17.35,17.35,31241,0
+ACV.US,D,20231026,000000,17.29,17.3038,16.98,17,26634,0
+ACV.US,D,20231027,000000,16.9,16.96,16.82,16.95,36130,0
+ACV.US,D,20231030,000000,16.91,17.45,16.91,17.21,28379,0
+ACV.US,D,20231031,000000,17.28,17.47,17.17,17.39,26934,0
+ACV.US,D,20231101,000000,17.6,18.16,17.43,18.16,58822,0
+ACV.US,D,20231102,000000,18.18,18.67,18.155,18.57,32976,0
+ACV.US,D,20231103,000000,18.72,19.25,18.71,19.21,19927,0
+ACV.US,D,20231106,000000,19.26,19.53,18.99,19.01,22703,0
+ACV.US,D,20231107,000000,19.12,19.12,18.96,19.06,11707,0
+ACV.US,D,20231108,000000,19.14,19.2904,19.03,19.06,32110,0
+ACV.US,D,20231109,000000,18.89,19.1899,18.87,18.99,22343,0
+ACV.US,D,20231110,000000,18.81,18.9027,18.56,18.61,26752,0
+ACV.US,D,20231113,000000,18.64,18.75,18.34,18.53,31782,0
+ACV.US,D,20231114,000000,18.94,19.31,18.4872,19.24,59500,0
+ACV.US,D,20231115,000000,19.39,19.3998,19.18,19.24,18634,0
+ACV.US,D,20231116,000000,19.37,19.43,18.89,19.08,43113,0
+ACV.US,D,20231117,000000,19.1,19.15,18.96,19.03,32535,0
+ACV.US,D,20231120,000000,19.15,19.23,19.1,19.16,23768,0
+ACV.US,D,20231121,000000,19.23,19.2999,19,19.06,30878,0
+ACV.US,D,20231122,000000,19.29,19.4,19.13,19.31,45710,0
+ACV.US,D,20231124,000000,19.43,19.48,19.31,19.39,10626,0
+ACV.US,D,20231127,000000,19.41,19.41,19.14,19.19,29128,0
+ACV.US,D,20231128,000000,19.04,19.26,19.04,19.24,51329,0
+ACV.US,D,20231129,000000,19.35,19.62,19.2592,19.51,34965,0
+ACV.US,D,20231130,000000,19.51,19.83,19.4,19.79,50196,0
+ACV.US,D,20231201,000000,19.93,20.07,19.92,20.07,33761,0
+ACV.US,D,20231204,000000,20,20.23,19.975,20.07,31276,0
+ACV.US,D,20231205,000000,20.05,20.23,19.7101,19.78,20461,0
+ACV.US,D,20231206,000000,19.855,20.24,19.855,20.11,39343,0
+ACV.US,D,20231207,000000,20.115,20.74,20.115,20.54,50382,0
+ACV.US,D,20231208,000000,20.36,20.37,19.61,19.69,43970,0
+ACV.US,D,20231211,000000,20.2,20.2,19.69,19.74,33645,0
+ACV.US,D,20231212,000000,19.79,20.05,19.6,19.62,35829,0
+ACV.US,D,20231213,000000,19.74,19.96,19.71,19.96,47171,0
+ACV.US,D,20231214,000000,20.14,20.215,20.02,20.1,50753,0
+ACV.US,D,20231215,000000,20.27,20.27,20.01,20.04,19482,0
+ACV.US,D,20231218,000000,20.13,20.14,19.87,19.96,53682,0
+ACV.US,D,20231219,000000,19.77,20.3605,19.77,20.12,58395,0
+ACV.US,D,20231220,000000,20.07,20.1799,19.82,19.84,28333,0
+ACV.US,D,20231221,000000,19.84,20.17,19.8,19.88,63827,0
+ACV.US,D,20231222,000000,20,20.48,20,20.31,48091,0
+ACV.US,D,20231226,000000,20.44,20.49,20.36,20.45,30576,0
+ACV.US,D,20231227,000000,20.55,20.77,20.49,20.71,48588,0
+ACV.US,D,20231228,000000,20.56,21,20.475,20.84,49563,0
+ACV.US,D,20231229,000000,20.84,20.99,20.56,20.98,76483,0
+ACV.US,D,20240102,000000,21.08,21.08,20.6592,20.83,48142,0
+ACV.US,D,20240103,000000,21.09,21.09,20.77,20.96,44361,0
+ACV.US,D,20240104,000000,20.975,21.8,20.73,21.32,78362,0
+ACV.US,D,20240105,000000,21.34,21.3743,21.13,21.14,22130,0
+ACV.US,D,20240108,000000,21.1,21.655,20.84,21.47,36707,0
+ACV.US,D,20240109,000000,21.43,21.525,21.0204,21.4,27515,0
+ACV.US,D,20240110,000000,21.39,21.7,21.26,21.56,30072,0
+ACV.US,D,20240111,000000,21.16,21.43,21.16,21.37,30848,0
+ACV.US,D,20240112,000000,21.38,21.4719,21.17,21.38,47010,0
+ACV.US,D,20240116,000000,21.17,21.5,20.8605,21.36,59190,0
+ACV.US,D,20240117,000000,21.43,21.43,21.03,21.13,44229,0
+ACV.US,D,20240118,000000,21.21,21.3941,21.1514,21.3,33600,0
+ACV.US,D,20240119,000000,21.33,21.74,21.24,21.48,43974,0
+ACV.US,D,20240122,000000,21.5,21.88,21.39,21.51,48293,0
+ACV.US,D,20240123,000000,21.66,21.84,21.43,21.66,21236,0
+ACV.US,D,20240124,000000,21.78,21.9999,21.55,21.55,29648,0
+ACV.US,D,20240125,000000,21.54,21.6824,21.45,21.47,17916,0
+ACV.US,D,20240126,000000,21.35,21.49,21.29,21.36,34675,0
+ACV.US,D,20240129,000000,21.44,21.6,21.44,21.6,37974,0
+ACV.US,D,20240130,000000,21.82,21.95,21.61,21.84,38306,0
+ACV.US,D,20240131,000000,21.87,22.45,21.71,22.44,96741,0
+ACV.US,D,20240201,000000,22.25,22.92,22.1001,22.74,45447,0
+ACV.US,D,20240202,000000,22.75,22.88,22.45,22.52,33427,0
+ACV.US,D,20240205,000000,22.97,22.99,22.18,22.28,24601,0
+ACV.US,D,20240206,000000,22.55,23.53,22.38,23.28,86672,0
+ACV.US,D,20240207,000000,23.43,23.43,22.65,22.66,34512,0
+ACV.US,D,20240208,000000,22.81,23,22.621,22.9,38609,0
+ACV.US,D,20240209,000000,22.8,23.18,22.8,23.02,28213,0
+ACV.US,D,20240212,000000,23.31,23.31,22.8,23.03,30527,0
+ACV.US,D,20240213,000000,22.7,22.86,22.55,22.58,30170,0
+ACV.US,D,20240214,000000,22.34,22.77,22.34,22.56,21082,0
+ACV.US,D,20240215,000000,22.58,22.9943,22.52,22.71,35427,0
+ACV.US,D,20240216,000000,22.6,22.8293,22.5201,22.58,15356,0
+ACV.US,D,20240220,000000,22.6,22.75,22.43,22.51,21932,0
+ACV.US,D,20240221,000000,22.47,22.84,22.47,22.81,36339,0
+ACV.US,D,20240222,000000,23.13,23.13,22.74,22.85,30210,0
+ACV.US,D,20240223,000000,23.09,23.09,22.78,22.81,17580,0
+ACV.US,D,20240226,000000,22.84,22.9399,22.72,22.79,22823,0
+ACV.US,D,20240227,000000,22.9,22.9,22.56,22.69,24047,0
+ACV.US,D,20240228,000000,22.74,22.84,22.452,22.49,36619,0
+ACV.US,D,20240229,000000,22.58,22.8699,22.38,22.46,39517,0
+ACV.US,D,20240301,000000,22.52,22.52,22.27,22.36,52947,0
+ACV.US,D,20240304,000000,22.41,22.5109,22.21,22.47,47055,0
+ACV.US,D,20240305,000000,22.47,22.7399,21.91,22.2,40114,0
+ACV.US,D,20240306,000000,22.25,23.55,22.01,23.45,115910,0
+ACV.US,D,20240307,000000,23.4,23.47,23,23.07,61505,0
+ACV.US,D,20240308,000000,22.93,23.2,22.7501,23.03,34998,0
+ACV.US,D,20240311,000000,23.07,23.392,23.04,23.29,51225,0
+ACV.US,D,20240312,000000,23.4,23.57,23.14,23.43,28772,0
+ACV.US,D,20240313,000000,23.45,23.5342,23.2604,23.38,16347,0
+ACV.US,D,20240314,000000,23.35,23.44,23.07,23.12,15298,0
+ACV.US,D,20240315,000000,23.05,23.38,23,23.35,18134,0
+ACV.US,D,20240318,000000,23.5,23.5,23.17,23.18,24539,0
+ACV.US,D,20240319,000000,23.18,23.57,23.14,23.38,35972,0
+ACV.US,D,20240320,000000,23.4,23.6,23.31,23.59,25518,0
+ACV.US,D,20240321,000000,23.71,23.74,23.5,23.61,40306,0
+ACV.US,D,20240322,000000,23.72,23.7399,23.46,23.64,30539,0
+ACV.US,D,20240325,000000,23.52,23.63,23.3797,23.47,16760,0
+ACV.US,D,20240326,000000,23.6,23.73,23.37,23.45,29180,0
+ACV.US,D,20240327,000000,23.56,23.63,23.3327,23.63,21092,0
+ACV.US,D,20240328,000000,23.74,23.98,23.57,23.95,46808,0
+ACV.US,D,20240401,000000,23.91,24.5,23.84,24.42,39698,0
+ACV.US,D,20240402,000000,24.28,24.37,23.89,24.34,31785,0
+ACV.US,D,20240403,000000,24.27,24.2936,24.01,24.11,23444,0
+ACV.US,D,20240404,000000,24.21,24.2312,23.9,23.9294,18219,0
+ACV.US,D,20240405,000000,23.93,24.21,23.79,23.83,18024,0
+ACV.US,D,20240408,000000,23.98,24.1427,23.79,23.9,22952,0
+ACV.US,D,20240409,000000,23.93,24.23,23.875,24.17,28019,0
+ACV.US,D,20240410,000000,23.85,23.85,23.38,23.43,34859,0
+ACV.US,D,20240411,000000,23.48,23.55,23.11,23.37,15718,0
+ACV.US,D,20240412,000000,23.17,23.23,22.71,22.79,17117,0
+ACV.US,D,20240415,000000,23,23.05,22.25,22.28,20684,0
+ACV.US,D,20240416,000000,22.25,22.35,21.87,21.94,38611,0
+ACV.US,D,20240417,000000,22.09,22.24,21.785,22.22,17293,0
+ACV.US,D,20240418,000000,22.14,22.14,21.89,21.89,13470,0
+ACV.US,D,20240419,000000,22,22.1,21.92,21.94,10162,0
+ACV.US,D,20240422,000000,22.09,22.2785,22.0317,22.19,11717,0
+ACV.US,D,20240423,000000,22.29,22.7299,22.245,22.61,13127,0
+ACV.US,D,20240424,000000,22.64,23.135,22.43,22.58,15752,0
+ACV.US,D,20240425,000000,22.47,22.8281,22.16,22.77,12590,0
+ACV.US,D,20240426,000000,22.87,23.43,22.25,22.37,57950,0
+ACV.US,D,20240429,000000,22.74,23.3,22.15,22.28,50354,0
+ACV.US,D,20240430,000000,22.23,22.49,21.5,21.98,55645,0
+ACV.US,D,20240501,000000,21.95,22.3,21.81,22.125,22525,0
+ACV.US,D,20240502,000000,22.16,22.3599,22.06,22.34,18482,0
+ACV.US,D,20240503,000000,22.56,22.94,22.4669,22.67,14272,0
+ACV.US,D,20240506,000000,22.9,22.97,22.68,22.81,10456,0
+ACV.US,D,20240507,000000,22.87,22.9,22.64,22.9,18448,0
+ACV.US,D,20240508,000000,22.79,22.84,22.64,22.73,15512,0
+ACV.US,D,20240509,000000,22.88,22.88,22.68,22.77,23165,0
+ACV.US,D,20240510,000000,22.66,22.67,22.43,22.62,9974,0
+ACV.US,D,20240513,000000,22.73,22.73,22.4401,22.45,17468,0
+ACV.US,D,20240514,000000,22.45,22.7432,22.45,22.46,15147,0
+ACV.US,D,20240515,000000,22.62,22.72,22.4201,22.7,21433,0
+ACV.US,D,20240516,000000,22.66,22.84,22.43,22.66,24107,0
+ACV.US,D,20240517,000000,22.69,22.7627,22.47,22.62,8160,0
+ACV.US,D,20240520,000000,22.62,22.74,22.555,22.6,23745,0
+ACV.US,D,20240521,000000,22.6,22.74,22.5957,22.68,10858,0
+ACV.US,D,20240522,000000,22.73,22.73,22.55,22.55,8424,0
+ACV.US,D,20240523,000000,22.7,22.75,22.14,22.19,13868,0
+ACV.US,D,20240524,000000,22.31,22.4421,21.36,21.5,98627,0
+ACV.US,D,20240528,000000,21.8,21.8,20.91,21.01,156668,0
+ACV.US,D,20240529,000000,21.02,21.02,20.67,20.94,46010,0
+ACV.US,D,20240530,000000,21.18,21.2699,20.95,21.17,60286,0
+ACV.US,D,20240531,000000,21.17,21.5732,20.93,21.24,44572,0
+ACV.US,D,20240603,000000,21.24,21.36,20.53,20.68,95686,0
+ACV.US,D,20240604,000000,20.56,20.86,20.56,20.81,43801,0
+ACV.US,D,20240605,000000,20.9,21.0974,20.885,21.09,22397,0
+ACV.US,D,20240606,000000,21.16,21.27,21.09,21.26,19756,0
+ACV.US,D,20240607,000000,21.14,21.48,21.1001,21.34,32345,0
+ACV.US,D,20240610,000000,21.34,21.428,20.9,20.99,56740,0
+ACV.US,D,20240611,000000,21.01,21.15,20.87,21.05,34486,0
+ACV.US,D,20240612,000000,21.24,21.55,21.2043,21.4,31949,0
+ACV.US,D,20240613,000000,21.31,21.3102,20.95,21.1,27881,0
+ACV.US,D,20240614,000000,20.92,21.06,20.8,20.92,22851,0
+ACV.US,D,20240617,000000,20.81,20.92,20.7,20.84,36412,0
+ACV.US,D,20240618,000000,20.81,20.9226,20.655,20.74,36318,0
+ACV.US,D,20240620,000000,20.64,20.85,20.47,20.61,52691,0
+ACV.US,D,20240621,000000,20.6,20.7199,20.595,20.67,11577,0
+ACV.US,D,20240624,000000,20.67,20.91,20.67,20.74,22267,0
+ACV.US,D,20240625,000000,20.77,20.79,20.55,20.76,30495,0
+ACV.US,D,20240626,000000,20.79,20.92,20.66,20.92,23979,0
+ACV.US,D,20240627,000000,21.16,21.2,21.07,21.17,33347,0
+ACV.US,D,20240628,000000,21.15,21.36,21.06,21.22,49562,0
+ACV.US,D,20240701,000000,21.32,21.34,20.68,20.82,77508,0
+ACV.US,D,20240702,000000,20.8,21,20.75,20.93,19923,0
+ACV.US,D,20240703,000000,20.87,21.16,20.83,21.07,17530,0
+ACV.US,D,20240705,000000,21.19,21.27,20.97,21.25,31397,0
+ACV.US,D,20240708,000000,21.25,21.4,21.25,21.39,27256,0
+ACV.US,D,20240709,000000,21.39,21.4902,21.18,21.32,38624,0
+ACV.US,D,20240710,000000,21.3,21.3399,21.18,21.21,38506,0
+ACV.US,D,20240711,000000,21.12,21.17,20.9536,21.098,35984,0
+ACV.US,D,20240712,000000,20.96,21.24,20.96,21.17,33746,0
+ACV.US,D,20240715,000000,21.1,21.35,21.1,21.11,27058,0
+ACV.US,D,20240716,000000,21.27,21.39,21.05,21.28,23777,0
+ACV.US,D,20240717,000000,21.09,21.261,20.92,20.94,21886,0
+ACV.US,D,20240718,000000,21,21.12,20.74,20.88,19794,0
+ACV.US,D,20240719,000000,20.82,20.93,20.61,20.65,15990,0
+ACV.US,D,20240722,000000,20.78,20.94,20.6,20.9,14504,0
+ACV.US,D,20240723,000000,20.95,21,20.77,20.78,29696,0
+ACV.US,D,20240724,000000,20.77,20.77,20.21,20.21,32054,0
+ACV.US,D,20240725,000000,20.2,20.438,20.1,20.17,38506,0
+ACV.US,D,20240726,000000,20.38,20.4,20.2048,20.32,27813,0
+ACV.US,D,20240729,000000,20.35,20.66,20.34,20.54,38552,0
+ACV.US,D,20240730,000000,20.91,20.91,20.46,20.57,63180,0
+ACV.US,D,20240731,000000,20.71,20.9159,20.71,20.806,34064,0
+ACV.US,D,20240801,000000,20.97,20.99,20.34,20.46,27497,0
+ACV.US,D,20240802,000000,20.46,20.58,20.16,20.18,29407,0
+ACV.US,D,20240805,000000,19.98,19.98,19.57,19.88,49156,0
+ACV.US,D,20240806,000000,19.93,20.2799,19.9101,20.2,31204,0
+ACV.US,D,20240807,000000,20.33,20.57,20.24,20.34,19495,0
+ACV.US,D,20240808,000000,20.37,20.8899,20.37,20.74,57452,0
+ACV.US,D,20240809,000000,20.88,20.88,20.68,20.74,18973,0
+ACV.US,D,20240812,000000,20.68,20.69,20.553,20.58,11475,0
+ACV.US,D,20240813,000000,20.7,20.9,20.635,20.86,20925,0
+ACV.US,D,20240814,000000,20.9,20.9,20.68,20.74,32532,0
+ACV.US,D,20240815,000000,20.9,20.94,20.66,20.86,14859,0
+ACV.US,D,20240816,000000,20.88,21.1,20.865,20.96,16546,0
+ACV.US,D,20240819,000000,21.09,21.1453,20.9298,20.94,39944,0
+ACV.US,D,20240820,000000,20.9,21.03,20.83,20.98,24221,0
+ACV.US,D,20240821,000000,20.93,21.1,20.82,21.02,14089,0
+ACV.US,D,20240822,000000,21.11,21.12,20.9,20.98,17999,0
+ACV.US,D,20240823,000000,20.98,21.23,20.915,21.12,32952,0
+ACV.US,D,20240826,000000,21.39,21.39,21.09,21.24,20735,0
+ACV.US,D,20240827,000000,21.28,21.28,21.08,21.2,13420,0
+ACV.US,D,20240828,000000,21.26,21.26,21.1002,21.23,17367,0
+ACV.US,D,20240829,000000,21.39,21.39,21.175,21.3,45966,0
+ACV.US,D,20240830,000000,21.32,21.47,21.285,21.36,26591,0
+ACV.US,D,20240903,000000,21.37,21.44,21.145,21.18,18062,0
+ACV.US,D,20240904,000000,21.12,21.32,21.09,21.14,14050,0
+ACV.US,D,20240905,000000,21.05,21.28,21.05,21.13,19190,0
+ACV.US,D,20240906,000000,21.17,21.18,20.72,20.75,33079,0
+ACV.US,D,20240909,000000,20.63,20.9499,20.63,20.94,27898,0
+ACV.US,D,20240910,000000,21.02,21.12,20.97,21.04,23972,0
+ACV.US,D,20240911,000000,21.08,21.1,20.94,21.03,29725,0
+ACV.US,D,20240912,000000,21.12,21.13,21.05,21.06,18173,0
+ACV.US,D,20240913,000000,21,21.16,20.95,21.05,25574,0
+ACV.US,D,20240916,000000,20.88,21.18,20.88,21.075,43492,0
+ACV.US,D,20240917,000000,21.07,21.18,21.07,21.14,10472,0
+ACV.US,D,20240918,000000,21.17,21.3109,21.05,21.3,17653,0
+ACV.US,D,20240919,000000,21.38,21.5399,21.37,21.47,35272,0
+ACV.US,D,20240920,000000,21.47,21.5209,21.3,21.42,26119,0
+ACV.US,D,20240923,000000,21.45,21.455,21.1,21.165,48319,0
+ACV.US,D,20240924,000000,21.22,21.27,21.01,21.19,40695,0
+ACV.US,D,20240925,000000,21.19,21.23,21,21.22,52497,0
+ACV.US,D,20240926,000000,21.45,21.45,21.04,21.24,50411,0
+ACV.US,D,20240927,000000,21.32,21.47,21.13,21.47,47296,0
+ACV.US,D,20240930,000000,21.33,21.46,21.16,21.46,39178,0
+ACV.US,D,20241001,000000,21.46,21.46,21.17,21.268,36652,0
+ACV.US,D,20241002,000000,21.17,21.1936,21.01,21.12,38545,0
+ACV.US,D,20241003,000000,21.08,21.08,20.93,20.97,47426,0
+ACV.US,D,20241004,000000,21.04,21.3,21,21.295,37183,0
+ACV.US,D,20241007,000000,21.44,21.64,21.28,21.33,55641,0
+ACV.US,D,20241008,000000,21.46,21.56,21.33,21.39,42097,0
+ACV.US,D,20241009,000000,21.39,21.7099,21.39,21.57,32742,0
+ACV.US,D,20241010,000000,21.69,21.7299,21.4252,21.6,29354,0
+ACV.US,D,20241011,000000,21.55,21.76,21.5,21.66,20875,0
+ACV.US,D,20241014,000000,21.63,21.7715,21.5,21.66,18095,0
+ACV.US,D,20241015,000000,21.79,21.79,21.592,21.65,23209,0
+ACV.US,D,20241016,000000,21.54,21.75,21.54,21.65,31459,0
+ACV.US,D,20241017,000000,21.7,21.8,21.6201,21.69,20150,0
+ACV.US,D,20241018,000000,21.71,21.74,21.65,21.68,13888,0
+ACV.US,D,20241021,000000,21.6,21.73,21.42,21.44,25542,0
+ACV.US,D,20241022,000000,21.45,21.61,21.45,21.56,21665,0
+ACV.US,D,20241023,000000,21.29,21.515,21.19,21.19,48583,0
+ACV.US,D,20241024,000000,21.23,21.3099,21.01,21.06,37692,0
+ACV.US,D,20241025,000000,21.09,21.26,21.03,21.03,30109,0
+ACV.US,D,20241028,000000,21.04,21.1505,20.92,20.92,41647,0
+ACV.US,D,20241029,000000,20.9,20.99,20.82,20.89,29532,0
+ACV.US,D,20241030,000000,20.94,20.9999,20.79,20.83,40800,0
+ACV.US,D,20241031,000000,20.84,21.01,20.61,20.63,39975,0
+ACV.US,D,20241101,000000,20.56,20.8,20.54,20.645,41406,0
+ACV.US,D,20241104,000000,20.7,20.77,20.6,20.68,35480,0
+ACV.US,D,20241105,000000,20.59,20.95,20.59,20.89,35452,0
+ACV.US,D,20241106,000000,21.24,21.45,21.2,21.38,42899,0
+ACV.US,D,20241107,000000,21.73,21.77,21.56,21.69,53511,0
+ACV.US,D,20241108,000000,21.76,22,21.652,21.98,37167,0
+ACV.US,D,20241111,000000,22.05,22.46,22.04,22.38,52487,0
+ACV.US,D,20241112,000000,22.25,22.3,22,22.02,23234,0
+ACV.US,D,20241113,000000,22.18,22.34,22.02,22.08,41806,0
+ACV.US,D,20241114,000000,22,22.015,21.755,21.81,25407,0
+ACV.US,D,20241115,000000,21.75,21.75,21.2801,21.4,28110,0
+ACV.US,D,20241118,000000,21.43,21.7295,21.43,21.56,33695,0
+ACV.US,D,20241119,000000,21.53,21.83,21.53,21.81,20221,0
+ACV.US,D,20241120,000000,21.9,22.02,21.86,22,19315,0
+ACV.US,D,20241121,000000,22.05,22.16,21.9201,22.13,18179,0
+ACV.US,D,20241122,000000,22.17,22.39,22.16,22.19,32445,0
+ACV.US,D,20241125,000000,22.3575,22.49,22.25,22.47,33703,0
+ACV.US,D,20241126,000000,22.382,22.47,22.24,22.43,47713,0
+ACV.US,D,20241127,000000,22.52,22.54,22.34,22.51,31372,0
+ACV.US,D,20241129,000000,22.69,22.78,22.58,22.68,21018,0
+ACV.US,D,20241202,000000,22.68,22.8,22.4975,22.68,23832,0
+ACV.US,D,20241203,000000,22.68,22.74,22.61,22.65,31582,0
+ACV.US,D,20241204,000000,22.735,22.9443,22.6928,22.84,16411,0
+ACV.US,D,20241205,000000,23.01,23.05,22.84,23.03,32202,0
+ACV.US,D,20241206,000000,23.05,23.2649,22.96,23.2,27568,0
+ACV.US,D,20241209,000000,23.3,23.3,23.12,23.14,30624,0
+ACV.US,D,20241210,000000,23.14,23.15,22.95,23.07,33302,0
+ACV.US,D,20241211,000000,23.125,23.39,23.0421,23.32,33316,0
+ACV.US,D,20241212,000000,23.23,23.34,22.84,22.84,29078,0
+ACV.US,D,20241213,000000,22.9678,23.09,22.495,22.6,34319,0
+ACV.US,D,20241216,000000,22.7301,22.95,22.6591,22.9,48879,0
+ACV.US,D,20241217,000000,22.8076,22.9,22.65,22.65,14294,0
+ACV.US,D,20241218,000000,22.65,22.76,22.05,22.11,35728,0
+ACV.US,D,20241219,000000,22.151,22.21,21.88,21.88,46711,0
+ACV.US,D,20241220,000000,21.84,22.09,21.75,21.99,35366,0
+ACV.US,D,20241223,000000,22,22.22,21.99,22.17,28173,0
+ACV.US,D,20241224,000000,22.16,22.48,22.16,22.33,7625,0
+ACV.US,D,20241226,000000,22.4504,22.52,22.3195,22.47,20756,0
+ACV.US,D,20241227,000000,22.52,22.52,22.21,22.39,21473,0
+ACV.US,D,20241230,000000,22.2289,22.5,22.03,22.13,52529,0
+ACV.US,D,20241231,000000,22.08,22.5,21.9,21.95,28519,0
+ACV.US,D,20250102,000000,22.1,22.16,21.82,22.02,13671,0
+ACV.US,D,20250103,000000,22.21,22.4,21.89,22.39,36238,0
+ACV.US,D,20250106,000000,22.45,22.54,22.3,22.33,35982,0
+ACV.US,D,20250107,000000,22.48,22.509,22.1,22.16,24833,0
+ACV.US,D,20250108,000000,22.2,22.3,22.02,22.09,26043,0
+ACV.US,D,20250110,000000,21.99,22.15,21.9,22,22791,0
+ACV.US,D,20250113,000000,21.8373,21.9,21.6018,21.76,29435,0
+ACV.US,D,20250114,000000,21.88,21.93,21.78,21.85,20371,0
+ACV.US,D,20250115,000000,21.82,22.38,21.82,22.26,23641,0
+ACV.US,D,20250116,000000,22.28,22.39,22.0565,22.27,16749,0
+ACV.US,D,20250117,000000,22.32,22.7188,22.32,22.5347,24408,0
+ACV.US,D,20250121,000000,22.675,22.89,22.55,22.72,26672,0
+ACV.US,D,20250122,000000,22.83,23.09,22.72,22.84,30041,0
+ACV.US,D,20250123,000000,22.885,22.9853,22.74,22.86,31098,0
+ACV.US,D,20250124,000000,22.9,23.1223,22.8902,22.92,25262,0
+ACV.US,D,20250127,000000,22.69,22.85,22.6311,22.67,18582,0
+ACV.US,D,20250128,000000,22.705,22.78,22.6457,22.73,16701,0
+ACV.US,D,20250129,000000,22.67,22.84,22.6301,22.84,20876,0
+ACV.US,D,20250130,000000,23.12,23.12,22.85,22.95,37861,0
+ACV.US,D,20250131,000000,22.8,23.09,22.75,22.92,37460,0
+ACV.US,D,20250203,000000,22.66,22.8499,22.29,22.75,27614,0
+ACV.US,D,20250204,000000,22.7,22.84,22.6101,22.81,20703,0
+ACV.US,D,20250205,000000,22.87,23.08,22.731,23.08,31795,0
+ACV.US,D,20250206,000000,23.116,23.116,22.9009,22.92,22518,0
+ACV.US,D,20250207,000000,22.8567,23.05,22.74,22.87,21725,0
+ACV.US,D,20250210,000000,22.878,22.98,22.67,22.95,17399,0
+ACV.US,D,20250211,000000,22.798,22.9142,22.68,22.89,31577,0
+ACV.US,D,20250212,000000,22.815,23.13,22.6118,23.13,21625,0
+ACV.US,D,20250213,000000,22.76,22.94,22.62,22.72,32485,0
+ACV.US,D,20250214,000000,22.72,22.82,22.675,22.79,13579,0
+ACV.US,D,20250218,000000,22.71,22.8394,22.62,22.65,34008,0
+ACV.US,D,20250219,000000,22.6,22.8498,22.6,22.69,36707,0
+ACV.US,D,20250220,000000,22.69,22.84,22.25,22.37,33512,0
+ACV.US,D,20250221,000000,22.425,22.53,21.95,22,23277,0
+ACV.US,D,20250224,000000,22.0014,22.1499,21.72,21.8,26333,0
+ACV.US,D,20250225,000000,21.7624,21.7624,21.5,21.56,28292,0
+ACV.US,D,20250226,000000,21.59,21.79,21.37,21.6,32193,0
+ACV.US,D,20250227,000000,21.655,21.81,21.39,21.48,40445,0
+ACV.US,D,20250228,000000,21.2686,21.65,21.2686,21.47,26420,0
+ACV.US,D,20250303,000000,21.5681,21.5681,21.14,21.2,42506,0
+ACV.US,D,20250304,000000,21.23,21.33,20.69,21.29,55444,0
+ACV.US,D,20250305,000000,21.33,21.42,21.0214,21.26,21081,0
+ACV.US,D,20250306,000000,21.0642,21.22,20.74,21.01,41858,0
+ACV.US,D,20250307,000000,20.7888,20.92,20.5901,20.83,49062,0
+ACV.US,D,20250310,000000,20.7,20.7,20.1,20.12,41093,0
+ACV.US,D,20250311,000000,20.2,20.2,19.88,20.12,25970,0
+ACV.US,D,20250312,000000,20.4,20.43,19.8548,20.25,23969,0
+ACV.US,D,20250313,000000,20.34,20.35,19.8788,19.9,17661,0
+ACV.US,D,20250314,000000,20,20.3,19.91,20.14,34551,0
+ACV.US,D,20250317,000000,20.402,20.4605,20.17,20.36,19987,0
+ACV.US,D,20250318,000000,20.2356,20.4899,20,20.1,31547,0
+ACV.US,D,20250319,000000,20.145,20.38,20.01,20.26,25927,0
+ACV.US,D,20250320,000000,20.25,20.5062,20.25,20.38,20950,0
+ACV.US,D,20250321,000000,20.25,20.46,20.2,20.4,9829,0
+ACV.US,D,20250324,000000,20.67,20.99,20.32,20.67,48602,0
+ACV.US,D,20250325,000000,20.75,20.96,20.675,20.75,29219,0
+ACV.US,D,20250326,000000,20.8,20.81,20.4,20.5,33607,0
+ACV.US,D,20250327,000000,20.6,20.73,20.16,20.38,47643,0
+ACV.US,D,20250328,000000,20.365,20.6299,19.77,19.89,45926,0
+ACV.US,D,20250331,000000,19.9,20.02,19.47,20,74692,0
+ACV.US,D,20250401,000000,19.9,20.05,19.66,20,58446,0
+ACV.US,D,20250402,000000,19.95,20.18,19.715,20.15,51663,0
+ACV.US,D,20250403,000000,19.6966,19.6966,19.15,19.35,58191,0
+ACV.US,D,20250404,000000,18.53,19.4504,17.67,17.9,118063,0
+ACV.US,D,20250407,000000,17.195,17.9841,17,17.41,45582,0
+ACV.US,D,20250408,000000,17.68,18.77,17.64,17.92,112480,0
+ACV.US,D,20250409,000000,18.055,19.5,17.96,19.38,135286,0
+ACV.US,D,20250410,000000,19.125,19.26,18.3,18.87,49660,0
+ACV.US,D,20250411,000000,18.8455,18.975,18.51,18.825,39025,0
+ACV.US,D,20250414,000000,19.32,19.49,18.83,19.05,33954,0
+ACV.US,D,20250415,000000,19.26,19.29,19.018,19.18,21055,0
+ACV.US,D,20250416,000000,19.27,19.27,18.75,18.8,20594,0
+ACV.US,D,20250417,000000,19.1001,19.2,18.77,19.14,32046,0
+ACV.US,D,20250421,000000,19.1,19.15,18.5,18.84,22439,0
+ACV.US,D,20250422,000000,19.12,19.25,19.045,19.21,16946,0
+ACV.US,D,20250423,000000,19.4,19.74,19.4,19.56,22538,0
+ACV.US,D,20250424,000000,19.6615,19.86,19.55,19.77,31125,0
+ACV.US,D,20250425,000000,19.85,20.07,19.79,19.97,38165,0
+ACV.US,D,20250428,000000,20.035,20.3,19.85,20.29,46028,0
+ACV.US,D,20250429,000000,20.1083,20.32,19.89,20.12,33902,0
+ACV.US,D,20250430,000000,19.795,20.41,19.77,20.41,22267,0
+ACV.US,D,20250501,000000,20.29,20.56,20.1,20.28,28556,0
+ACV.US,D,20250502,000000,20.4285,20.58,20.29,20.43,26568,0
+ACV.US,D,20250505,000000,20.42,20.51,20.26,20.42,35436,0
+ACV.US,D,20250506,000000,20.245,20.57,20.245,20.5,32183,0
+ACV.US,D,20250507,000000,20.59,20.99,20.5093,20.83,47958,0
+ACV.US,D,20250508,000000,20.835,21.1811,20.7008,20.94,19319,0
+ACV.US,D,20250509,000000,20.97,21.4004,20.97,21.28,34562,0
+ACV.US,D,20250512,000000,21.36,21.52,21.3254,21.47,20060,0
+ACV.US,D,20250513,000000,21.48,21.59,21.27,21.55,27388,0
+ACV.US,D,20250514,000000,21.54,21.82,21.54,21.74,22356,0
+ACV.US,D,20250515,000000,21.82,21.82,21.55,21.8,18003,0
+ACV.US,D,20250516,000000,21.715,21.9,21.701,21.78,28257,0
+ACV.US,D,20250519,000000,21.6229,21.86,21.62,21.81,15395,0
+ACV.US,D,20250520,000000,21.89,21.975,21.7,21.84,22953,0
+ACV.US,D,20250521,000000,21.85,22.15,21.54,21.66,20462,0
+ACV.US,D,20250522,000000,21.51,21.74,21.51,21.68,8829,0
+ACV.US,D,20250523,000000,21.2304,21.65,21.2304,21.57,8617,0
+ACV.US,D,20250527,000000,21.81,21.9,21.745,21.83,17220,0
+ACV.US,D,20250528,000000,21.86,21.92,21.735,21.92,20107,0
+ACV.US,D,20250529,000000,22.07,22.18,21.9448,22.09,37908,0
+ACV.US,D,20250530,000000,22.01,22.07,21.9446,22.02,7656,0
+ACV.US,D,20250602,000000,22.09,22.1575,21.915,22.04,24371,0
+ACV.US,D,20250603,000000,22.09,22.09,21.8189,22.09,8718,0
+ACV.US,D,20250604,000000,22.13,22.47,22.1,22.28,31405,0
+ACV.US,D,20250605,000000,22.39,22.4497,22.279,22.33,18135,0
+ACV.US,D,20250606,000000,22.44,22.63,22.38,22.44,21294,0
+ACV.US,D,20250609,000000,22.55,22.68,22.4811,22.54,33377,0
+ACV.US,D,20250610,000000,22.68,22.68,22.4401,22.47,28146,0
+ACV.US,D,20250611,000000,22.61,22.61,22.3,22.31,21493,0
+ACV.US,D,20250612,000000,22.26,22.32,22.03,22.14,16359,0
+ACV.US,D,20250613,000000,22.04,22.1018,21.89,21.99,33915,0
+ACV.US,D,20250616,000000,22.06,22.06,21.8292,21.95,39822,0
+ACV.US,D,20250617,000000,21.8158,21.97,21.7421,21.86,9230,0
+ACV.US,D,20250618,000000,21.88,22.05,21.8,21.89,31101,0
+ACV.US,D,20250620,000000,21.945,22,21.9,21.96,15290,0
+ACV.US,D,20250623,000000,22,22.0805,21.8201,22.02,30025,0
+ACV.US,D,20250624,000000,22.1,22.4,22.09,22.29,11492,0
+ACV.US,D,20250625,000000,22.44,22.458,22.34,22.37,21598,0
+ACV.US,D,20250626,000000,22.43,22.71,22.3642,22.71,30326,0
+ACV.US,D,20250627,000000,22.85,22.9899,22.74,22.8,30328,0
+ACV.US,D,20250630,000000,22.935,23.05,22.8112,22.89,44627,0
+ACV.US,D,20250701,000000,22.9603,22.9603,22.86,22.92,18090,0
+ACV.US,D,20250702,000000,22.96,23.03,22.59,22.7,37006,0
+ACV.US,D,20250703,000000,22.96,22.99,22.68,22.715,54024,0
+ACV.US,D,20250707,000000,22.76,23.03,22.42,22.72,45215,0
+ACV.US,D,20250708,000000,22.73,22.9,22.53,22.72,21790,0
+ACV.US,D,20250709,000000,22.76,22.84,22.6801,22.75,22429,0
+ACV.US,D,20250710,000000,22.76,22.88,22.71,22.86,16685,0
+ACV.US,D,20250711,000000,22.8092,22.8092,22.6,22.68,18206,0
+ACV.US,D,20250714,000000,22.66,22.68,22.34,22.5,54584,0
+ACV.US,D,20250715,000000,22.57,22.59,22.4,22.46,19409,0
+ACV.US,D,20250716,000000,22.56,22.5795,22.32,22.44,15787,0
+ACV.US,D,20250717,000000,22.39,22.64,22.39,22.57,28056,0
+ACV.US,D,20250718,000000,22.63,22.8245,22.5,22.59,15585,0
+ACV.US,D,20250721,000000,22.705,22.84,22.65,22.7,22715,0
+ACV.US,D,20250722,000000,22.7675,22.8037,22.61,22.74,17530,0
+ACV.US,D,20250723,000000,22.65,22.74,22.6101,22.65,11268,0
+ACV.US,D,20250724,000000,22.63,22.7988,22.63,22.71,12017,0
+ACV.US,D,20250725,000000,22.71,22.8775,22.63,22.72,23158,0
+ACV.US,D,20250728,000000,22.66,22.94,22.66,22.7,13796,0
+ACV.US,D,20250729,000000,22.69,22.7451,22.57,22.62,23020,0
+ACV.US,D,20250730,000000,22.785,22.82,22.41,22.57,40559,0
+ACV.US,D,20250731,000000,22.76,22.88,22.57,22.65,40768,0
+ACV.US,D,20250801,000000,22.7275,22.7275,22.285,22.33,27086,0
+ACV.US,D,20250804,000000,22.48,22.62,22.46,22.54,23353,0
+ACV.US,D,20250805,000000,22.57,22.65,22.3801,22.54,29412,0
+ACV.US,D,20250806,000000,22.5785,22.7,22.44,22.52,21730,0
+ACV.US,D,20250807,000000,22.6144,22.87,22.5125,22.72,32718,0
+ACV.US,D,20250808,000000,22.77,22.8699,22.68,22.78,20888,0
+ACV.US,D,20250811,000000,22.523,22.69,22.4,22.56,45346,0
+ACV.US,D,20250812,000000,22.482,22.7,22.46,22.7,39928,0
+ACV.US,D,20250813,000000,22.9,22.9,22.66,22.75,27211,0
+ACV.US,D,20250814,000000,22.7202,22.7938,22.63,22.65,13500,0
+ACV.US,D,20250815,000000,22.7813,22.85,22.4997,22.71,24599,0
+ACV.US,D,20250818,000000,22.68,22.8187,22.5101,22.77,8530,0
+ACV.US,D,20250819,000000,22.77,22.817,22.48,22.6,12458,0
+ACV.US,D,20250820,000000,22.545,22.6,22.31,22.45,14796,0
+ACV.US,D,20250821,000000,22.42,22.56,22.27,22.32,13475,0
+ACV.US,D,20250822,000000,22.3035,22.741,22.3035,22.7,23215,0
+ACV.US,D,20250825,000000,22.75,22.93,22.68,22.86,26964,0
+ACV.US,D,20250826,000000,22.76,22.99,22.76,22.95,27999,0
+ACV.US,D,20250827,000000,22.85,23.04,22.84,23.04,24365,0
+ACV.US,D,20250828,000000,23.07,23.2,22.94,23.18,50849,0
+ACV.US,D,20250829,000000,23.1098,23.19,22.95,23.05,38010,0
+ACV.US,D,20250902,000000,23.05,23.12,22.9445,23.12,41412,0
+ACV.US,D,20250903,000000,23.11,23.2,23.07,23.14,40816,0
+ACV.US,D,20250904,000000,23.14,23.35,23.12,23.35,28823,0
+ACV.US,D,20250905,000000,23.47,23.47,23.1705,23.44,37316,0
+ACV.US,D,20250908,000000,23.48,23.6,23.42,23.56,55180,0
+ACV.US,D,20250909,000000,23.39,23.71,23.372,23.63,42866,0
+ACV.US,D,20250910,000000,23.775,23.9995,23.6987,23.89,67324,0
+ACV.US,D,20250911,000000,23.9773,24.03,23.882,23.91,57951,0
+ACV.US,D,20250912,000000,23.8887,23.99,23.82,23.98,55936,0
+ACV.US,D,20250915,000000,24.0715,24.0715,23.82,23.96,39198,0
+ACV.US,D,20250916,000000,23.8015,24.099,23.8015,24.05,26807,0
+ACV.US,D,20250917,000000,24.05,24.1,23.94,24.05,37676,0
+ACV.US,D,20250918,000000,24.08,24.3299,24.08,24.28,79671,0
+ACV.US,D,20250919,000000,24.2,24.46,24.2,24.45,46444,0
+ACV.US,D,20250922,000000,24.46,24.5101,24.39,24.46,39971,0
+ACV.US,D,20250923,000000,24.52,24.5276,24.21,24.23,39343,0
+ACV.US,D,20250924,000000,24.11,24.21,24.03,24.13,62815,0
+ACV.US,D,20250925,000000,24.02,24.2427,23.75,23.75,55761,0
+ACV.US,D,20250926,000000,23.75,24.1081,23.44,23.62,55647,0
+ACV.US,D,20250929,000000,23.66,24.16,23.65,23.94,95853,0
+ACV.US,D,20250930,000000,23.9351,24.155,23.9,24.1,65591,0
+ACV.US,D,20251001,000000,24.1,24.21,23.91,24.21,50778,0
+ACV.US,D,20251002,000000,24.075,24.3032,23.99,24.22,71939,0
+ACV.US,D,20251003,000000,24.245,24.39,24.12,24.2,57647,0
+ACV.US,D,20251006,000000,24.31,24.38,24.2,24.33,42130,0
+ACV.US,D,20251007,000000,24.53,24.675,24.23,24.37,46698,0
+ACV.US,D,20251008,000000,24.2955,24.98,24.2955,24.955,77054,0
+ACV.US,D,20251009,000000,25.0504,25.34,24.9008,25.27,95284,0
+ACV.US,D,20251010,000000,25.3206,25.4472,24.65,24.66,52030,0
+ACV.US,D,20251013,000000,24.7917,24.86,24.53,24.84,30654,0
+ACV.US,D,20251014,000000,24.5715,24.98,24.53,24.95,22236,0
+ACV.US,D,20251015,000000,25.085,25.15,24.5802,24.67,33527,0
+ACV.US,D,20251016,000000,24.9132,24.9132,24.6501,24.75,27889,0
+ACV.US,D,20251017,000000,24.68,24.8929,24.26,24.62,18741,0
+ACV.US,D,20251020,000000,24.895,25.15,24.65,24.78,29574,0
+ACV.US,D,20251021,000000,24.82,24.9899,24.61,24.72,33574,0
+ACV.US,D,20251022,000000,24.78,25.1999,24.2213,24.4,54112,0
+ACV.US,D,20251023,000000,24.5162,24.68,24.2848,24.4,25014,0
+ACV.US,D,20251024,000000,24.6951,24.8,24.45,24.78,71895,0
+ACV.US,D,20251027,000000,24.97,25.24,24.81,25.08,46858,0
+ACV.US,D,20251028,000000,25.23,25.3899,25.17,25.34,39674,0
+ACV.US,D,20251029,000000,25.4,25.5,25.37,25.48,45690,0
+ACV.US,D,20251030,000000,25.4201,25.58,25.28,25.58,44318,0
+ACV.US,D,20251031,000000,25.62,25.88,25.62,25.76,42880,0
+ACV.US,D,20251103,000000,25.9147,26,25.8,25.85,32458,0
+ACV.US,D,20251104,000000,25.88,25.88,25.52,25.7,37335,0
+ACV.US,D,20251105,000000,25.695,25.78,25.55,25.76,13209,0
+ACV.US,D,20251106,000000,25.85,25.95,25.6,25.79,29126,0
+ACV.US,D,20251107,000000,25.4625,25.75,25.4,25.59,20769,0
+ACV.US,D,20251110,000000,25.84,26.2,25.75,26.04,34106,0
+ACV.US,D,20251111,000000,26.065,26.08,25.83,26.02,26533,0
+ACV.US,D,20251112,000000,26.1211,26.33,25.82,26.11,53592,0
+ACV.US,D,20251113,000000,25.8206,25.93,25.43,25.75,30650,0
+ACV.US,D,20251114,000000,25.55,25.63,25.2,25.5,15282,0
+ACV.US,D,20251117,000000,25.201,25.44,24.75,24.79,17673,0
+ACV.US,D,20251118,000000,24.75,24.95,24.6,24.87,19142,0
+ACV.US,D,20251119,000000,24.7239,24.98,24.7239,24.85,20895,0
+ACV.US,D,20251120,000000,25,25.1879,24.5,24.56,37959,0
+ACV.US,D,20251121,000000,24.56,24.77,24.4,24.59,40732,0
+ACV.US,D,20251124,000000,24.845,25.295,24.74,25.11,26560,0
+ACV.US,D,20251125,000000,25.19,25.43,25.01,25.35,25637,0
+ACV.US,D,20251126,000000,25.53,25.8951,25.14,25.74,27880,0
+ACV.US,D,20251128,000000,25.516,26.1052,25.516,25.99,14304,0
+ACV.US,D,20251201,000000,25.779,25.95,25.6162,25.87,22838,0
+ACV.US,D,20251202,000000,25.95,26.0653,25.5,25.86,35147,0
+ACV.US,D,20251203,000000,25.8457,26.03,25.64,25.94,24921,0
+ACV.US,D,20251204,000000,25.99,26.25,25.932,26.25,29687,0
+ACV.US,D,20251205,000000,26.15,26.34,26.061,26.24,22780,0
+ACV.US,D,20251208,000000,26.37,26.76,26.05,26.24,22071,0
+ACV.US,D,20251209,000000,26.15,26.38,26.065,26.34,15654,0
+ACV.US,D,20251210,000000,26.215,26.3399,26,26.27,12119,0
+ACV.US,D,20251211,000000,26.1222,26.23,25.91,26.13,14928,0
+ACV.US,D,20251212,000000,26.1782,26.1905,25.75,25.82,16898,0
+ACV.US,D,20251215,000000,25.64,25.98,25.43,25.51,13269,0
+ACV.US,D,20251216,000000,25.735,25.7599,25.34,25.67,14833,0
+ACV.US,D,20251217,000000,25.65,25.65,25.3,25.48,14357,0
+ACV.US,D,20251218,000000,25.7,25.8099,25.5,25.68,24957,0
+ACV.US,D,20251219,000000,26,26.1799,25.845,26.04,30017,0
+ACV.US,D,20251222,000000,26.27,26.3999,26.2055,26.31,19975,0
+ACV.US,D,20251223,000000,26.29,26.5,26.29,26.46,22177,0
+ACV.US,D,20251224,000000,26.52,26.675,26.5,26.67,18582,0
+ACV.US,D,20251226,000000,26.7506,26.89,26.669168,26.83,26800,0
+ACV.US,D,20251229,000000,26.5,26.5,26.2,26.33,37627,0
+ACV.US,D,20251230,000000,26.4671,26.5874,26.3301,26.46,24546,0
+ACV.US,D,20251231,000000,26.52,26.58,26.175,26.29,18215,0
+ACV.US,D,20260102,000000,26.31,26.4968,26.22,26.28,29563,0
+ACV.US,D,20260105,000000,26.54,26.8,26.4745,26.79,29979,0
+ACV.US,D,20260106,000000,26.79,26.97,26.7,26.9,33746,0
+ACV.US,D,20260107,000000,26.86,26.91,26.63,26.81,28330,0
+ACV.US,D,20260108,000000,26.71,27.11,26.71,27.1,26500,0
+ACV.US,D,20260109,000000,28.46,29.0418,27.197,27.5,46524,0
+ACV.US,D,20260112,000000,27.3,27.66,27.2101,27.66,25443,0
+ACV.US,D,20260113,000000,27.66,27.7926,27.29,27.47,32409,0
+ACV.US,D,20260114,000000,27.515,27.515,27.09,27.23,19270,0
+ACV.US,D,20260115,000000,27.25,27.5,27.25,27.39,24894,0
+ACV.US,D,20260116,000000,27.44,27.635,27.27,27.31,32268,0
+ACV.US,D,20260120,000000,27.33,27.35,27.04,27.12,19367,0
+ACV.US,D,20260121,000000,27.19,27.646336,27.19,27.48,19527,0
+ACV.US,D,20260122,000000,27.69,27.94,27.68,27.81,26427,0
+ACV.US,D,20260123,000000,27.6185,27.9851,27.59,27.94,24313,0
+ACV.US,D,20260126,000000,27.96,28.1,27.81,27.93,25778,0
+ACV.US,D,20260127,000000,27.9737,28.09,27.945,28.01,20772,0
+ACV.US,D,20260128,000000,28.06,28.26,27.94,28.25,30368,0
+ACV.US,D,20260129,000000,28.0971,28.25,27.61,27.92,28648,0
+ACV.US,D,20260130,000000,27.9554,28.1141,27.8,27.89,31143,0
+ACV.US,D,20260202,000000,27.89,28.04,27.75,27.96,17121,0
+ACV.US,D,20260203,000000,28.21,28.2699,27.72,27.78,35701,0
+ACV.US,D,20260204,000000,27.92,27.95,27.6,27.6,26179,0
+ACV.US,D,20260205,000000,27.31,27.6342,27.1,27.25,33375,0
+ACV.US,D,20260206,000000,27.2399,27.43,27.1,27.33,48951,0
+ACV.US,D,20260209,000000,27.49,27.9499,27.48,27.94,25815,0
+ACV.US,D,20260210,000000,27.55,28.03,27.55,27.9,35505,0
+ACV.US,D,20260211,000000,27.98,28.0499,27.79,27.91,45009,0
+ACV.US,D,20260212,000000,27.755,27.817,26.74,26.95,28157,0
+ACV.US,D,20260213,000000,26.6501,27.2,26.6501,26.84,31353,0
+ACV.US,D,20260217,000000,26.87,26.955,26.7,26.85,13647,0
+ACV.US,D,20260218,000000,26.995,27.1219,26.98,26.98,17080,0
diff --git a/daily/us/nyse stocks/1/adc.us.txt b/daily/us/nyse stocks/1/adc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c6fd2982cf100d10e7d6c84fbb3f7ccf6ae6d6c
--- /dev/null
+++ b/daily/us/nyse stocks/1/adc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADC.US,D,20050225,000000,14.9009,15.2956,14.8735,15.2956,69075.270571413,0
+ADC.US,D,20050228,000000,15.324,15.3964,15.2008,15.3826,63720.693636729,0
+ADC.US,D,20050301,000000,15.5976,15.7441,15.3533,15.6698,92987.673109432,0
+ADC.US,D,20050302,000000,15.662,15.662,15.491,15.5477,55501.540853384,0
+ADC.US,D,20050303,000000,15.5477,15.662,15.4578,15.6513,29623.1325257,0
+ADC.US,D,20050304,000000,15.6562,15.793,15.6034,15.7548,56046.004716008,0
+ADC.US,D,20050307,000000,15.8399,15.9386,15.8399,15.873,25520.208418063,0
+ADC.US,D,20050308,000000,15.9151,15.9425,15.7178,15.7608,26778.00181499,0
+ADC.US,D,20050309,000000,15.7608,15.8477,15.576,15.7706,32481.567804479,0
+ADC.US,D,20050310,000000,15.799,15.8292,15.491,15.576,41585.986078744,0
+ADC.US,D,20050311,000000,15.582,15.7226,15.582,15.6884,11960.806696419,0
+ADC.US,D,20050314,000000,15.6317,15.9356,15.5976,15.7441,28374.549983589,0
+ADC.US,D,20050315,000000,15.7441,15.8546,15.7119,15.8292,24269.579019327,0
+ADC.US,D,20050316,000000,15.8292,15.9151,15.7441,15.7764,22672.007422416,0
+ADC.US,D,20050317,000000,15.799,15.878,15.7441,15.7706,15886.677705871,0
+ADC.US,D,20050318,000000,15.7706,15.878,15.576,15.7441,51941.033751746,0
+ADC.US,D,20050321,000000,15.7441,15.7764,15.2321,15.3533,53190.63972217,0
+ADC.US,D,20050322,000000,15.3533,15.4647,15.3533,15.3826,29623.1325257,0
+ADC.US,D,20050323,000000,15.3826,15.3826,15.0738,15.1266,48729.51570491,0
+ADC.US,D,20050324,000000,15.1833,15.2633,15.1266,15.1608,33021.93795385,0
+ADC.US,D,20050328,000000,15.1608,15.2057,15.156,15.1774,36053.332617563,0
+ADC.US,D,20050329,000000,14.9877,14.9877,14.7953,14.9214,85494.13100015,0
+ADC.US,D,20050330,000000,14.8618,15.0104,14.8481,14.9508,49798.99829221,0
+ADC.US,D,20050331,000000,14.9351,15.1159,14.9321,15.1159,68718.094090105,0
+ADC.US,D,20050401,000000,15.1159,15.408,14.8481,14.9585,74784.97713078,0
+ADC.US,D,20050404,000000,14.9009,15.1656,14.8481,15.1373,51222.587075877,0
+ADC.US,D,20050405,000000,15.1266,15.1833,15.0426,15.156,14990.154503504,0
+ADC.US,D,20050406,000000,15.0171,15.1266,14.9987,15.0504,24809.949168699,0
+ADC.US,D,20050407,000000,15.0738,15.2127,15.0738,15.1608,28017.373502282,0
+ADC.US,D,20050408,000000,15.2165,15.236,15.0622,15.1315,12316.959749415,0
+ADC.US,D,20050411,000000,15.1315,15.1373,15.0171,15.0553,15703.484037807,0
+ADC.US,D,20050412,000000,15.0171,15.1725,14.9321,15.1266,19455.372234014,0
+ADC.US,D,20050413,000000,15.0426,15.2321,15.0044,15.1266,26230.467667426,0
+ADC.US,D,20050414,000000,15.1833,15.2213,15.0426,15.1266,29986.449576888,0
+ADC.US,D,20050415,000000,15.0993,15.1266,14.853,14.8668,34446.550165832,0
+ADC.US,D,20050418,000000,14.8668,15.0993,14.853,14.9877,31947.338224986,0
+ADC.US,D,20050419,000000,15.0309,15.2127,15.0309,15.1041,27491.331349294,0
+ADC.US,D,20050420,000000,15.0787,15.2127,15.0426,15.0738,26418.778477056,0
+ADC.US,D,20050421,000000,15.0836,15.0836,15.0171,15.0787,53372.809961918,0
+ADC.US,D,20050422,000000,15.1266,15.2742,15.109,15.2742,36772.802721744,0
+ADC.US,D,20050425,000000,14.9947,15.2321,14.9654,15.1656,52116.039993304,0
+ADC.US,D,20050426,000000,15.1266,15.2703,15.1266,15.2213,22132.660701357,0
+ADC.US,D,20050427,000000,15.1833,15.2956,15.1774,15.2956,29623.1325257,0
+ADC.US,D,20050428,000000,15.3075,15.3075,15.1266,15.1266,26592.761290301,0
+ADC.US,D,20050429,000000,15.1315,15.2703,15.1315,15.2165,22132.660701357,0
+ADC.US,D,20050502,000000,15.195,15.2213,15.0738,15.0738,49621.945194025,0
+ADC.US,D,20050503,000000,15.0787,15.1833,15.0787,15.1491,33021.93795385,0
+ADC.US,D,20050504,000000,15.1373,15.1833,15.1041,15.1266,59973.922582087,0
+ADC.US,D,20050505,000000,15.156,15.195,15.1266,15.1656,44084.174591276,0
+ADC.US,D,20050506,000000,15.2008,15.2243,15.1432,15.2165,23912.402538019,0
+ADC.US,D,20050509,000000,15.1833,15.3826,15.1833,15.3826,39448.044332461,0
+ADC.US,D,20050510,000000,15.3757,15.662,15.2703,15.662,37303.962016298,0
+ADC.US,D,20050511,000000,15.5477,15.662,15.4696,15.5879,26592.761290301,0
+ADC.US,D,20050512,000000,15.6884,15.7441,15.5184,15.7041,53012.563195671,0
+ADC.US,D,20050513,000000,15.7441,15.7441,15.576,15.6034,14638.095163761,0
+ADC.US,D,20050516,000000,15.6034,15.7373,15.6034,15.7226,13740.548533082,0
+ADC.US,D,20050517,000000,15.7441,15.9013,15.7226,15.9013,38017.291550601,0
+ADC.US,D,20050518,000000,15.9151,16.1077,15.8292,16.1077,37125.885489801,0
+ADC.US,D,20050519,000000,16.134,16.134,15.9679,15.9679,25703.402086126,0
+ADC.US,D,20050520,000000,15.9972,16.046,15.8829,15.958,20878.961017682,0
+ADC.US,D,20050523,000000,15.9679,15.9788,15.9514,15.9679,53012.563195671,0
+ADC.US,D,20050524,000000,16.0802,16.0802,15.662,15.8546,35158.856271821,0
+ADC.US,D,20050525,000000,15.7706,15.9972,15.7441,15.9514,34446.550165832,0
+ADC.US,D,20050526,000000,15.9972,16.1926,15.9679,16.1926,22843.943379034,0
+ADC.US,D,20050527,000000,16.2473,16.304,15.9788,16.0842,37303.962016298,0
+ADC.US,D,20050531,000000,16.1077,16.3802,15.8829,16.1077,65680.558856514,0
+ADC.US,D,20050601,000000,16.1077,16.2239,16.0137,16.1077,41585.986078744,0
+ADC.US,D,20050602,000000,16.1047,16.134,15.9728,16.0236,54261.14573778,0
+ADC.US,D,20050603,000000,16.0344,16.0901,15.9854,16.0901,20708.048489377,0
+ADC.US,D,20050606,000000,16.1077,16.2473,16.0294,16.1926,111906.76890733,0
+ADC.US,D,20050607,000000,16.2054,16.304,16.0627,16.0802,90129.237830653,0
+ADC.US,D,20050608,000000,16.0627,16.134,16.0344,16.1047,39448.044332461,0
+ADC.US,D,20050609,000000,16.1077,16.2991,16.0627,16.265,36587.562197054,0
+ADC.US,D,20050610,000000,16.2991,16.3587,16.0802,16.1077,41223.69245587,0
+ADC.US,D,20050613,000000,16.1077,16.3861,16.1077,16.304,73892.547641667,0
+ADC.US,D,20050614,000000,16.304,16.7193,16.304,16.6177,44975.580652077,0
+ADC.US,D,20050615,000000,16.5972,16.5972,16.4662,16.5406,54617.298790775,0
+ADC.US,D,20050616,000000,16.3989,16.5854,16.3989,16.4995,83181.183012309,0
+ADC.US,D,20050617,000000,16.4995,16.8101,16.432,16.7798,49621.945194025,0
+ADC.US,D,20050620,000000,16.7798,17.0945,16.7262,17.0877,36228.33885912,0
+ADC.US,D,20050621,000000,17.0877,17.1678,17.0321,17.1678,46584.409960435,0
+ADC.US,D,20050622,000000,17.3076,17.3076,16.9586,17.0321,73710.377401915,0
+ADC.US,D,20050623,000000,17.0037,17.0037,16.8931,17.0037,54974.475272082,0
+ADC.US,D,20050624,000000,17.0037,17.3115,16.8776,16.8776,572223.33219207,0
+ADC.US,D,20050627,000000,16.8815,17.0321,16.6774,17.0163,70321.806256896,0
+ADC.US,D,20050628,000000,16.6929,17.0037,16.4995,17.0037,63720.693636729,0
+ADC.US,D,20050629,000000,16.946,17.1062,16.9196,16.9771,70501.92964002,0
+ADC.US,D,20050630,000000,17.0037,17.1619,16.8101,16.946,40875.726829381,0
+ADC.US,D,20050701,000000,16.8648,16.9254,16.8101,16.9254,22672.007422416,0
+ADC.US,D,20050705,000000,16.8365,16.9979,16.7798,16.946,48013.115885668,0
+ADC.US,D,20050706,000000,16.946,16.986,16.8101,16.9137,29089.92637452,0
+ADC.US,D,20050707,000000,16.8883,16.9137,16.8033,16.9099,18564.989601526,0
+ADC.US,D,20050708,000000,16.9196,17.0321,16.7975,17.0262,55863.834476258,0
+ADC.US,D,20050711,000000,16.9771,17.3115,16.9771,17.1464,42123.285943177,0
+ADC.US,D,20050712,000000,17.0037,17.0594,16.9196,17.0037,25345.202176506,0
+ADC.US,D,20050713,000000,17.0321,17.0321,16.8101,16.903,67822.594316051,0
+ADC.US,D,20050714,000000,16.942,16.9714,16.5453,16.5972,27662.2438776,0
+ADC.US,D,20050715,000000,16.5972,16.6627,16.5337,16.6177,24095.596206082,0
+ADC.US,D,20050718,000000,16.6411,16.6627,16.5083,16.6411,19455.372234014,0
+ADC.US,D,20050719,000000,16.6577,16.8512,16.6128,16.8454,13562.472006584,0
+ADC.US,D,20050720,000000,16.903,17.154,16.7505,17.0321,79952.266684148,0
+ADC.US,D,20050721,000000,16.946,16.9586,16.8101,16.8931,27130.061154734,0
+ADC.US,D,20050722,000000,16.9196,16.9979,16.8648,16.946,29623.1325257,0
+ADC.US,D,20050725,000000,16.7505,16.9771,16.7193,16.9586,38551.521130094,0
+ADC.US,D,20050726,000000,17.0037,17.0651,16.8931,16.9254,51756.816655369,0
+ADC.US,D,20050727,000000,16.9586,17.0232,16.8512,16.9714,21774.460791735,0
+ADC.US,D,20050728,000000,16.9771,17.2577,16.9771,17.2577,24269.579019327,0
+ADC.US,D,20050729,000000,17.2822,17.3115,17.0594,17.1727,25520.208418063,0
+ADC.US,D,20050801,000000,17.1464,17.1727,17.0321,17.0819,22310.737227854,0
+ADC.US,D,20050802,000000,17.0321,17.3134,16.9771,17.2225,40875.726829381,0
+ADC.US,D,20050803,000000,17.2225,17.4581,17.154,17.3544,82996.965915932,0
+ADC.US,D,20050804,000000,17.3672,17.3672,17.0321,17.289,47651.845691107,0
+ADC.US,D,20050805,000000,17.244,17.249,16.9831,17.1181,60862.258357948,0
+ADC.US,D,20050808,000000,17.0877,17.0945,16.3861,16.5453,104238.22055648,0
+ADC.US,D,20050809,000000,16.5698,16.9254,16.5551,16.6929,59076.375951407,0
+ADC.US,D,20050810,000000,16.8101,16.9099,16.6128,16.6411,45338.897703265,0
+ADC.US,D,20050811,000000,16.6128,16.859,16.5551,16.859,6961.3593864159,0
+ADC.US,D,20050812,000000,16.7193,16.7193,16.2523,16.4448,59076.375951407,0
+ADC.US,D,20050815,000000,16.4155,16.6128,16.304,16.5169,30168.619816637,0
+ADC.US,D,20050816,000000,16.4995,16.4995,16.304,16.4448,28017.373502282,0
+ADC.US,D,20050817,000000,16.4448,16.5112,16.3656,16.4448,27662.2438776,0
+ADC.US,D,20050818,000000,16.4448,16.6577,16.3538,16.4741,53012.563195671,0
+ADC.US,D,20050819,000000,16.5258,16.5854,16.2756,16.3587,39089.844422839,0
+ADC.US,D,20050822,000000,16.3304,16.4741,16.304,16.4741,33021.93795385,0
+ADC.US,D,20050823,000000,16.5258,16.5258,16.3158,16.3587,17137.307104607,0
+ADC.US,D,20050824,000000,16.2756,16.5083,16.2756,16.4935,41941.115703427,0
+ADC.US,D,20050825,000000,16.432,16.6774,16.3802,16.6451,14638.095163761,0
+ADC.US,D,20050826,000000,16.5854,16.5854,16.2971,16.3099,13918.625059579,0
+ADC.US,D,20050829,000000,16.2708,16.479,16.1751,16.479,36772.802721744,0
+ADC.US,D,20050830,000000,16.479,16.5698,16.4155,16.5453,10169.807148311,0
+ADC.US,D,20050831,000000,16.5453,16.6774,16.5453,16.5854,28558.767079966,0
+ADC.US,D,20050901,000000,16.5854,16.903,16.5854,16.903,19093.07861114,0
+ADC.US,D,20050902,000000,16.946,16.9586,16.7505,16.7505,15525.40751131,0
+ADC.US,D,20050906,000000,16.7798,17.2577,16.7798,17.2577,29089.92637452,0
+ADC.US,D,20050907,000000,17.1181,17.4111,17.1181,17.3672,26230.467667426,0
+ADC.US,D,20050908,000000,17.3672,17.3975,16.946,17.0037,21774.460791735,0
+ADC.US,D,20050909,000000,16.9771,17.0749,16.9771,17.0114,18922.166082835,0
+ADC.US,D,20050912,000000,17.0114,17.2284,16.986,17.1464,15171.301314941,0
+ADC.US,D,20050913,000000,17.2284,17.2284,17.0321,17.0651,12316.959749415,0
+ADC.US,D,20050914,000000,17.0321,17.0321,16.3861,16.4995,37839.215024104,0
+ADC.US,D,20050915,000000,16.4741,16.6411,16.4741,16.479,20167.678340005,0
+ADC.US,D,20050916,000000,16.5698,16.7262,16.5258,16.6929,77994.448320989,0
+ADC.US,D,20050919,000000,16.6128,16.6128,16.4262,16.4741,22672.007422416,0
+ADC.US,D,20050920,000000,16.4155,16.4935,16.2347,16.304,60685.205259764,0
+ADC.US,D,20050921,000000,16.2473,16.3989,16.0978,16.0978,54790.258175707,0
+ADC.US,D,20050922,000000,16.1047,16.1047,15.799,15.9013,51941.033751746,0
+ADC.US,D,20050923,000000,15.9093,15.9972,15.7441,15.9972,23385.336956719,0
+ADC.US,D,20050926,000000,16.0519,16.128,16.0021,16.0519,22310.737227854,0
+ADC.US,D,20050927,000000,16.0978,16.0978,15.8829,16.0978,29623.1325257,0
+ADC.US,D,20050928,000000,15.7667,15.7667,15.5301,15.5301,32481.567804479,0
+ADC.US,D,20050929,000000,15.5184,15.7441,15.2703,15.7441,69611.547007532,0
+ADC.US,D,20050930,000000,15.662,15.8292,15.576,15.8292,37489.202540988,0
+ADC.US,D,20051003,000000,15.9151,16.0236,15.799,15.8605,47295.692638112,0
+ADC.US,D,20051004,000000,15.873,16.0236,15.7119,15.7441,65327.476088458,0
+ADC.US,D,20051005,000000,15.9679,15.9679,15.324,15.3288,68718.094090105,0
+ADC.US,D,20051006,000000,15.2488,15.5517,15.1266,15.5517,64075.82326141,0
+ADC.US,D,20051007,000000,15.5184,15.6317,15.4393,15.6317,39615.886575827,0
+ADC.US,D,20051010,000000,15.6884,15.6884,15.3533,15.3572,24451.749259079,0
+ADC.US,D,20051011,000000,15.3533,15.3572,15.0044,15.0309,54078.97549803,0
+ADC.US,D,20051012,000000,15.0377,15.0993,14.6956,14.7739,45155.704035201,0
+ADC.US,D,20051013,000000,15.1432,15.2956,14.8207,15.021,103876.95036194,0
+ADC.US,D,20051014,000000,15.0738,15.4696,14.9585,15.4696,46401.216292371,0
+ADC.US,D,20051017,000000,15.408,15.4794,15.2703,15.2703,72283.718333309,0
+ADC.US,D,20051018,000000,15.236,15.2956,14.9987,15.0044,32481.567804479,0
+ADC.US,D,20051019,000000,15.0044,15.1491,14.8901,15.1266,28558.767079966,0
+ADC.US,D,20051020,000000,15.1266,15.1266,14.8207,14.8481,20878.961017682,0
+ADC.US,D,20051021,000000,14.8862,15.0836,14.8668,15.0426,29452.219997394,0
+ADC.US,D,20051024,000000,15.0836,15.2488,15.0836,15.2488,46762.486486932,0
+ADC.US,D,20051025,000000,15.195,15.2703,14.9351,15.0171,24095.596206082,0
+ADC.US,D,20051026,000000,14.9585,15.1833,14.9448,15.0426,11602.606786798,0
+ADC.US,D,20051027,000000,15.1266,15.1266,14.6497,14.6577,28198.520313719,0
+ADC.US,D,20051028,000000,14.7377,15.0171,14.7377,15.0171,32125.414751484,0
+ADC.US,D,20051031,000000,14.9009,15.1725,14.8961,15.0993,54261.14573778,0
+ADC.US,D,20051101,000000,15.0885,15.0885,14.6068,14.8961,72283.718333309,0
+ADC.US,D,20051102,000000,14.8794,14.9877,14.7505,14.9877,31053.885307559,0
+ADC.US,D,20051103,000000,14.9585,15.1227,14.9077,15.0171,46401.216292371,0
+ADC.US,D,20051104,000000,14.9877,15.0738,14.8481,14.9155,26778.00181499,0
+ADC.US,D,20051107,000000,14.9448,15.1491,14.9448,15.1266,145642.0363955,0
+ADC.US,D,20051108,000000,15.1266,15.1266,14.9009,15.021,35158.856271821,0
+ADC.US,D,20051109,000000,14.8481,15.236,14.8481,15.2213,52295.139948114,0
+ADC.US,D,20051110,000000,15.2243,15.324,15.0553,15.3075,53012.563195671,0
+ADC.US,D,20051111,000000,15.324,15.5477,15.324,15.5477,53012.563195671,0
+ADC.US,D,20051114,000000,15.5477,15.662,15.236,15.2703,27845.437545663,0
+ADC.US,D,20051115,000000,15.2703,15.2742,14.8618,14.8961,45687.886758068,0
+ADC.US,D,20051116,000000,14.9585,15.0993,14.8735,15.0679,56580.234295501,0
+ADC.US,D,20051117,000000,15.1227,15.1725,14.9321,14.9987,55150.504941955,0
+ADC.US,D,20051118,000000,15.0622,15.0836,14.9713,15.021,24809.949168699,0
+ADC.US,D,20051121,000000,15.0553,15.2703,14.9351,15.2566,63720.693636729,0
+ADC.US,D,20051122,000000,15.3533,15.582,15.2839,15.582,79246.101148037,0
+ADC.US,D,20051123,000000,15.5574,15.8165,15.5409,15.7441,89593.984822847,0
+ADC.US,D,20051125,000000,15.75,15.75,15.6465,15.6806,23912.402538019,0
+ADC.US,D,20051128,000000,15.7764,15.7764,15.582,15.6034,45338.897703265,0
+ADC.US,D,20051129,000000,15.6034,15.7315,15.576,15.7226,95131.755425595,0
+ADC.US,D,20051130,000000,15.7119,15.9151,15.7119,15.8399,38728.574228279,0
+ADC.US,D,20051201,000000,15.8399,16.2708,15.8399,16.2414,60502.0115917,0
+ADC.US,D,20051202,000000,16.2414,16.265,16.0236,16.1077,82464.783193065,0
+ADC.US,D,20051205,000000,16.0236,16.0236,15.793,15.8057,66752.088300439,0
+ADC.US,D,20051206,000000,15.8057,16.0802,15.8057,15.9201,137255.04136877,0
+ADC.US,D,20051207,000000,15.9356,15.9356,15.799,15.8829,53546.792775164,0
+ADC.US,D,20051208,000000,15.8878,16.1565,15.8878,16.1565,51046.557406006,0
+ADC.US,D,20051209,000000,16.1751,16.1751,16.0091,16.0978,80673.783644958,0
+ADC.US,D,20051212,000000,15.9854,16.2414,15.9854,16.1565,33919.484584532,0
+ADC.US,D,20051213,000000,16.2414,16.2414,16.1125,16.1693,31594.255456931,0
+ADC.US,D,20051214,000000,16.1693,16.304,16.1693,16.2239,20522.807964686,0
+ADC.US,D,20051215,000000,16.2581,16.2991,16.2054,16.2991,49798.99829221,0
+ADC.US,D,20051216,000000,16.2991,16.5228,16.2836,16.4448,107987.03846776,0
+ADC.US,D,20051219,000000,16.5854,16.5854,16.2239,16.2414,52651.29300111,0
+ADC.US,D,20051220,000000,16.3304,16.4545,16.2347,16.3802,53190.63972217,0
+ADC.US,D,20051221,000000,16.2473,16.3274,16.134,16.3274,80856.977313021,0
+ADC.US,D,20051222,000000,16.3158,16.3802,16.1693,16.2756,44975.580652077,0
+ADC.US,D,20051223,000000,16.2581,16.4046,16.2239,16.4046,34090.397112836,0
+ADC.US,D,20051227,000000,16.3861,16.6128,16.2473,16.4662,39615.886575827,0
+ADC.US,D,20051228,000000,16.4155,16.6217,16.4155,16.6217,40693.55658963,0
+ADC.US,D,20051229,000000,16.6929,16.731,16.3431,16.3431,16952.066579916,0
+ADC.US,D,20051230,000000,16.3989,16.3989,16.1887,16.1926,35341.026511572,0
+ADC.US,D,20060103,000000,16.3304,16.7848,16.1643,16.7848,68362.964465423,0
+ADC.US,D,20060104,000000,16.731,16.731,16.5258,16.6352,32481.567804479,0
+ADC.US,D,20060105,000000,16.7505,16.8648,16.7262,16.859,37839.215024104,0
+ADC.US,D,20060106,000000,16.8648,17.0536,16.8648,17.0321,32666.808329169,0
+ADC.US,D,20060109,000000,17.0321,17.0321,16.9656,17.0232,19815.619000263,0
+ADC.US,D,20060110,000000,16.9656,17.2284,16.946,17.1619,38551.521130094,0
+ADC.US,D,20060111,000000,17.1336,17.4825,16.9771,17.4667,66577.082058881,0
+ADC.US,D,20060112,000000,17.4344,17.4344,17.2225,17.2225,15347.330984812,0
+ADC.US,D,20060113,000000,17.1727,17.5185,17.1464,17.1892,29089.92637452,0
+ADC.US,D,20060117,000000,17.0877,17.2644,16.8931,17.1286,25168.149078321,0
+ADC.US,D,20060118,000000,17.1286,17.1464,16.9528,17.0321,12674.136230722,0
+ADC.US,D,20060119,000000,17.0877,17.4169,17.0377,17.3046,16421.930713676,0
+ADC.US,D,20060120,000000,17.3603,17.3603,17.0321,17.0877,44620.451027395,0
+ADC.US,D,20060123,000000,17.0877,17.2284,17.0594,17.1464,29805.30276545,0
+ADC.US,D,20060124,000000,17.201,17.3409,17.0037,17.0114,56046.004716008,0
+ADC.US,D,20060125,000000,16.9528,16.9771,16.8454,16.8883,46584.409960435,0
+ADC.US,D,20060126,000000,16.8648,16.8776,16.7409,16.7672,58188.040175545,0
+ADC.US,D,20060127,000000,16.774,16.8931,16.7456,16.8648,37125.885489801,0
+ADC.US,D,20060130,000000,16.8101,16.8101,16.6577,16.6664,33193.87391047,0
+ADC.US,D,20060131,000000,16.5854,16.8101,16.4847,16.7505,55863.834476258,0
+ADC.US,D,20060201,000000,16.6929,16.7975,16.6714,16.774,59076.375951407,0
+ADC.US,D,20060202,000000,16.7798,16.7798,16.4741,16.7077,37839.215024104,0
+ADC.US,D,20060203,000000,16.6997,16.8033,16.6411,16.6664,56046.004716008,0
+ADC.US,D,20060206,000000,16.5854,16.8101,16.5258,16.8033,83708.248593608,0
+ADC.US,D,20060207,000000,16.7505,16.8101,16.6664,16.7798,67290.411593185,0
+ADC.US,D,20060208,000000,16.7505,16.8931,16.6411,16.8365,31415.15550212,0
+ADC.US,D,20060209,000000,16.6929,16.8101,16.6929,16.7975,86562.590159135,0
+ADC.US,D,20060210,000000,16.8365,16.946,16.7672,16.8931,27303.020539665,0
+ADC.US,D,20060213,000000,16.8101,17.0594,16.7848,16.8991,31415.15550212,0
+ADC.US,D,20060214,000000,16.8365,17.3409,16.8229,17.3261,68895.147188288,0
+ADC.US,D,20060215,000000,17.3409,17.3544,17.0377,17.1824,49972.981105454,0
+ADC.US,D,20060216,000000,17.239,17.4502,17.239,17.4502,129575.23530649,0
+ADC.US,D,20060217,000000,17.4502,17.4667,17.1336,17.3115,66399.005532383,0
+ADC.US,D,20060221,000000,17.3603,17.5049,17.3339,17.3672,208471.32397142,0
+ADC.US,D,20060222,000000,17.4825,18.0647,17.4249,17.845,61751.617562123,0
+ADC.US,D,20060223,000000,17.8723,18.0647,17.845,17.8753,71931.658993567,0
+ADC.US,D,20060224,000000,17.7961,17.8723,17.7327,17.8009,29623.1325257,0
+ADC.US,D,20060227,000000,17.7327,17.9602,17.5635,17.8615,69611.547007532,0
+ADC.US,D,20060228,000000,17.7903,17.7903,17.4081,17.4873,251304.86916395,0
+ADC.US,D,20060301,000000,17.4873,17.5958,17.2322,17.5382,63720.693636729,0
+ADC.US,D,20060302,000000,17.5908,17.677,17.3837,17.499,62287.893998242,0
+ADC.US,D,20060303,000000,17.4502,17.5382,17.2674,17.2674,56929.223350303,0
+ADC.US,D,20060306,000000,17.2577,17.2577,17.0819,17.1395,81385.066322634,0
+ADC.US,D,20060307,000000,17.1395,17.1727,16.8171,16.9099,58898.299424908,0
+ADC.US,D,20060308,000000,16.9099,16.942,16.8365,16.9254,36587.562197054,0
+ADC.US,D,20060309,000000,17.0321,17.1181,16.8316,16.8365,38907.674183089,0
+ADC.US,D,20060310,000000,16.8365,17.1892,16.8316,17.1892,47295.692638112,0
+ADC.US,D,20060313,000000,17.201,17.3603,17.0877,17.1727,44084.174591276,0
+ADC.US,D,20060314,000000,17.2822,17.3672,17.2157,17.3603,33733.220631528,0
+ADC.US,D,20060315,000000,17.3672,17.5586,17.3201,17.5586,26058.531710809,0
+ADC.US,D,20060316,000000,17.6144,17.6582,17.5382,17.6212,21774.460791735,0
+ADC.US,D,20060317,000000,17.6496,17.7034,17.5049,17.6884,103876.95036194,0
+ADC.US,D,20060320,000000,17.677,17.7327,17.4581,17.4873,26418.778477056,0
+ADC.US,D,20060321,000000,17.4618,17.8723,17.4618,17.4825,89780.248775849,0
+ADC.US,D,20060322,000000,17.5635,17.8723,17.5049,17.677,81385.066322634,0
+ADC.US,D,20060323,000000,17.6496,17.7697,17.5908,17.765,29089.92637452,0
+ADC.US,D,20060324,000000,17.8157,17.8654,17.7034,17.8254,36587.562197054,0
+ADC.US,D,20060327,000000,17.8157,17.8196,17.5382,17.7327,36412.555955496,0
+ADC.US,D,20060328,000000,17.8157,17.8498,17.5185,17.7961,64075.82326141,0
+ADC.US,D,20060329,000000,17.4667,17.9798,17.4344,17.9798,73536.39458867,0
+ADC.US,D,20060330,000000,17.9857,17.9857,17.7082,17.84,62466.993953053,0
+ADC.US,D,20060331,000000,17.8322,17.9857,17.7814,17.9857,37839.215024104,0
+ADC.US,D,20060403,000000,17.9857,18.0647,17.5382,17.6496,73354.224348921,0
+ADC.US,D,20060404,000000,17.7207,17.7207,17.4727,17.4727,63903.887304791,0
+ADC.US,D,20060405,000000,17.4111,17.5908,17.2773,17.3975,66752.088300439,0
+ADC.US,D,20060406,000000,17.4014,17.496,17.3046,17.3672,49621.945194025,0
+ADC.US,D,20060407,000000,17.4249,17.496,17.0945,17.2225,39266.897521023,0
+ADC.US,D,20060410,000000,17.201,17.201,16.6929,16.7798,75853.436289765,0
+ADC.US,D,20060411,000000,16.8101,16.8365,16.5551,16.7409,63903.887304791,0
+ADC.US,D,20060412,000000,16.7798,16.903,16.7262,16.8033,28017.373502282,0
+ADC.US,D,20060413,000000,16.8033,16.9254,16.7505,16.7975,20167.678340005,0
+ADC.US,D,20060417,000000,16.8931,16.8931,16.731,16.7848,33919.484584532,0
+ADC.US,D,20060418,000000,16.7574,17.2284,16.7574,17.2284,81567.236562386,0
+ADC.US,D,20060419,000000,17.1727,17.5244,17.1727,17.5049,73892.547641667,0
+ADC.US,D,20060420,000000,17.4825,17.6212,17.3642,17.4912,64613.123125842,0
+ADC.US,D,20060421,000000,17.5908,17.6212,17.3788,17.5244,38017.291550601,0
+ADC.US,D,20060424,000000,17.4825,17.5313,17.3134,17.499,50151.057631951,0
+ADC.US,D,20060425,000000,17.5382,17.5382,17.2107,17.4434,104056.05031674,0
+ADC.US,D,20060426,000000,17.4434,17.8157,17.4249,17.7082,62648.14076449,0
+ADC.US,D,20060427,000000,17.6827,17.765,17.4249,17.5049,84781.82489416,0
+ADC.US,D,20060428,000000,17.5635,17.7844,17.4825,17.6144,94056.132268418,0
+ADC.US,D,20060501,000000,17.6437,17.7034,17.5049,17.7034,50329.134158449,0
+ADC.US,D,20060502,000000,17.7034,17.7034,17.5439,17.5752,55150.504941955,0
+ADC.US,D,20060503,000000,17.5185,18.7731,17.5185,18.4312,161882.82029772,0
+ADC.US,D,20060504,000000,18.4312,18.6598,18.4029,18.4879,60502.0115917,0
+ADC.US,D,20060505,000000,18.5348,18.5837,18.4879,18.4937,56218.96410094,0
+ADC.US,D,20060508,000000,18.4937,18.5161,18.18,18.1986,77641.365552933,0
+ADC.US,D,20060509,000000,18.1527,18.2132,18.1089,18.1919,28017.373502282,0
+ADC.US,D,20060510,000000,18.2083,18.2083,18.0189,18.0258,33376.044150219,0
+ADC.US,D,20060511,000000,20.7313,21.1233,18.6706,18.8287,838340.27933301,0
+ADC.US,D,20060512,000000,18.8522,18.909,18.4879,18.5416,257022.76314982,0
+ADC.US,D,20060515,000000,18.5416,19.6604,18.4986,19.6487,379992.79212289,0
+ADC.US,D,20060516,000000,19.6194,20.0747,18.9656,19.1035,162601.2669736,0
+ADC.US,D,20060517,000000,18.4312,18.6765,18.2622,18.5279,301458.99708084,0
+ADC.US,D,20060518,000000,18.5837,18.6598,18.1849,18.2132,93528.043258803,0
+ADC.US,D,20060519,000000,18.2132,18.3843,17.8654,17.9484,105839.88586665,0
+ADC.US,D,20060522,000000,17.9484,18.0394,17.5313,17.6437,74784.97713078,0
+ADC.US,D,20060523,000000,17.6212,17.8723,17.6212,17.6994,107090.51526538,0
+ADC.US,D,20060524,000000,17.6994,17.7257,17.4081,17.6144,47835.039359169,0
+ADC.US,D,20060525,000000,17.6711,17.7034,17.5635,17.6944,54790.258175707,0
+ADC.US,D,20060526,000000,17.6496,17.7511,17.5908,17.7082,64431.976314405,0
+ADC.US,D,20060530,000000,17.7697,17.8196,17.3642,17.4502,147071.76574903,0
+ADC.US,D,20060531,000000,17.4581,17.677,17.2577,17.2822,73182.288392301,0
+ADC.US,D,20060601,000000,17.2577,17.4249,16.9979,17.1181,156354.26054979,0
+ADC.US,D,20060602,000000,17.2577,17.3672,16.8101,17.0819,131543.28795277,0
+ADC.US,D,20060605,000000,17.0877,17.244,16.9831,17.1892,146177.28940328,0
+ADC.US,D,20060606,000000,17.1824,17.4825,17.1619,17.3603,64791.199652339,0
+ADC.US,D,20060607,000000,17.3672,17.7257,17.3134,17.4618,83181.183012309,0
+ADC.US,D,20060608,000000,17.5108,18.0531,17.4249,18.0364,65680.558856514,0
+ADC.US,D,20060609,000000,18.0394,18.0394,17.7366,17.9602,53012.563195671,0
+ADC.US,D,20060612,000000,17.9798,17.9798,17.4434,17.6437,126368.83440121,0
+ADC.US,D,20060613,000000,17.6496,17.9965,17.5908,17.8556,73710.377401915,0
+ADC.US,D,20060614,000000,17.8556,17.8556,17.3672,17.3837,87636.166459686,0
+ADC.US,D,20060615,000000,17.374,17.9358,17.374,17.929,46228.256907439,0
+ADC.US,D,20060616,000000,17.929,17.929,17.5908,17.5958,173130.29745983,0
+ADC.US,D,20060619,000000,17.5958,17.6994,17.4581,17.4825,36772.802721744,0
+ADC.US,D,20060620,000000,17.4776,17.5752,17.3975,17.3975,55150.504941955,0
+ADC.US,D,20060621,000000,17.4581,17.7844,17.4111,17.6641,130645.74132209,0
+ADC.US,D,20060622,000000,17.5801,18.0707,17.5049,17.8157,188302.6222031,0
+ADC.US,D,20060623,000000,17.8157,18.0862,17.8057,18.0472,114410.07456143,0
+ADC.US,D,20060626,000000,18.1576,18.6314,18.0394,18.5973,97808.020464624,0
+ADC.US,D,20060627,000000,18.7351,18.7351,18.4879,18.5416,125658.57515185,0
+ADC.US,D,20060628,000000,18.1576,18.5905,18.1576,18.5161,50870.527736135,0
+ADC.US,D,20060629,000000,18.6314,18.7097,18.4312,18.7097,84243.501601415,0
+ADC.US,D,20060630,000000,18.6881,19.0331,18.4937,19.0331,163138.56683803,0
+ADC.US,D,20060703,000000,18.9931,18.9931,18.6999,18.8163,28735.820178152,0
+ADC.US,D,20060705,000000,18.7644,18.8973,18.6314,18.7586,92814.713724501,0
+ADC.US,D,20060706,000000,18.7586,18.8495,18.5552,18.6598,81385.066322634,0
+ADC.US,D,20060707,000000,18.6021,18.7097,18.4937,18.5035,30699.77911119,0
+ADC.US,D,20060710,000000,18.5632,18.7681,18.5484,18.5905,54617.298790775,0
+ADC.US,D,20060711,000000,18.5905,18.6314,18.4459,18.5973,76389.712725884,0
+ADC.US,D,20060712,000000,18.6021,18.608,18.4624,18.4624,37839.215024104,0
+ADC.US,D,20060713,000000,18.4752,18.4879,18.0258,18.0707,66577.082058881,0
+ADC.US,D,20060714,000000,18.0707,18.2036,17.5185,17.5313,84781.82489416,0
+ADC.US,D,20060717,000000,17.5752,17.7034,17.4502,17.499,36228.33885912,0
+ADC.US,D,20060718,000000,17.5801,17.7744,17.5752,17.7034,58188.040175545,0
+ADC.US,D,20060719,000000,17.7903,18.0707,17.7903,17.8997,43368.798200346,0
+ADC.US,D,20060720,000000,17.8888,18.4752,17.8615,18.3256,73892.547641667,0
+ADC.US,D,20060721,000000,18.3256,18.3256,17.5752,17.6025,86562.590159135,0
+ADC.US,D,20060724,000000,17.5185,18.1527,17.5185,18.1527,71215.259174323,0
+ADC.US,D,20060725,000000,18.1527,18.352,17.9445,18.0707,36942.691821736,0
+ADC.US,D,20060726,000000,18.0775,18.6598,17.9662,18.523,38370.374318658,0
+ADC.US,D,20060727,000000,18.6256,18.6256,18.0315,18.0394,22310.737227854,0
+ADC.US,D,20060728,000000,18.0472,18.4879,18.0472,18.4459,28735.820178152,0
+ADC.US,D,20060731,000000,18.3315,18.7586,18.2808,18.6931,25520.208418063,0
+ADC.US,D,20060801,000000,18.5905,18.5973,18.2083,18.2934,33554.120676716,0
+ADC.US,D,20060802,000000,18.3209,18.6021,18.3209,18.4879,42300.339041361,0
+ADC.US,D,20060803,000000,18.4624,18.5161,18.4029,18.4722,19638.565902078,0
+ADC.US,D,20060804,000000,18.5837,18.6314,18.2622,18.4565,49972.981105454,0
+ADC.US,D,20060807,000000,18.4254,18.4254,17.929,18.3159,55501.540853384,0
+ADC.US,D,20060808,000000,18.2593,18.3394,17.6827,17.7082,32666.808329169,0
+ADC.US,D,20060809,000000,17.7961,17.8723,17.5908,17.6994,38551.521130094,0
+ADC.US,D,20060810,000000,17.7034,17.9718,17.5313,17.8888,22672.007422416,0
+ADC.US,D,20060811,000000,17.9055,17.9055,17.5313,17.5908,29272.096614271,0
+ADC.US,D,20060814,000000,17.5382,18.1411,17.5382,17.883,39089.844422839,0
+ADC.US,D,20060815,000000,17.929,18.2347,17.929,18.2309,22672.007422416,0
+ADC.US,D,20060816,000000,18.0394,18.1254,17.9484,17.9718,22310.737227854,0
+ADC.US,D,20060817,000000,17.9181,18.2934,17.9181,18.2475,26592.761290301,0
+ADC.US,D,20060818,000000,18.2622,18.4254,17.6525,18.4029,57650.740311113,0
+ADC.US,D,20060821,000000,18.352,18.5348,18.1986,18.4879,46762.486486932,0
+ADC.US,D,20060822,000000,18.4879,18.5416,18.2679,18.4399,76564.718967442,0
+ADC.US,D,20060823,000000,18.4624,18.5095,18.1527,18.2545,29272.096614271,0
+ADC.US,D,20060824,000000,18.1576,18.4722,18.1467,18.3873,66037.735337823,0
+ADC.US,D,20060825,000000,18.3803,18.4664,18.2679,18.2934,29452.219997394,0
+ADC.US,D,20060828,000000,18.3209,18.4792,18.1606,18.352,43191.745102163,0
+ADC.US,D,20060829,000000,18.3696,18.4879,18.1527,18.4879,24451.749259079,0
+ADC.US,D,20060830,000000,18.4879,18.7458,18.3843,18.6969,53902.945828158,0
+ADC.US,D,20060831,000000,18.7351,18.7408,18.1039,18.1039,48013.115885668,0
+ADC.US,D,20060901,000000,18.1283,18.2748,18.098,18.2132,27845.437545663,0
+ADC.US,D,20060905,000000,18.2347,18.5632,18.2347,18.523,34800.656362201,0
+ADC.US,D,20060906,000000,18.5279,18.6353,18.3452,18.5161,31415.15550212,0
+ADC.US,D,20060907,000000,18.4624,18.7644,18.4459,18.6969,42479.438996172,0
+ADC.US,D,20060908,000000,18.7097,18.7811,18.4459,18.4624,37303.962016298,0
+ADC.US,D,20060911,000000,18.4399,18.5552,18.2934,18.4624,20878.961017682,0
+ADC.US,D,20060912,000000,18.4664,18.8221,18.3638,18.8221,51756.816655369,0
+ADC.US,D,20060913,000000,18.7408,19.0781,18.6969,19.0781,76031.512816262,0
+ADC.US,D,20060914,000000,19.0781,19.1035,18.864,18.9833,21949.467033293,0
+ADC.US,D,20060915,000000,18.9833,19.0126,18.8221,18.9217,86922.836925383,0
+ADC.US,D,20060918,000000,18.859,18.9003,18.8004,18.8004,28913.896704649,0
+ADC.US,D,20060919,000000,18.8367,18.8367,18.5416,18.7283,25520.208418063,0
+ADC.US,D,20060920,000000,18.7965,18.8824,18.7408,18.7586,41223.69245587,0
+ADC.US,D,20060921,000000,18.6999,18.8221,18.3696,18.3843,23557.272913338,0
+ADC.US,D,20060922,000000,18.3843,18.3843,17.9484,18.1039,59258.546191156,0
+ADC.US,D,20060925,000000,18.1576,18.4029,18.1576,18.2593,24451.749259079,0
+ADC.US,D,20060926,000000,18.1742,18.5416,18.1742,18.5279,53902.945828158,0
+ADC.US,D,20060927,000000,18.3394,18.4399,18.3209,18.4399,25880.455184311,0
+ADC.US,D,20060928,000000,18.4399,18.6598,18.3209,18.6598,23912.402538019,0
+ADC.US,D,20060929,000000,18.6021,18.6598,18.3755,18.4029,29805.30276545,0
+ADC.US,D,20061002,000000,18.4312,18.4312,17.8938,18.0707,39266.897521023,0
+ADC.US,D,20061003,000000,18.0833,18.4937,17.929,17.9857,74070.624168164,0
+ADC.US,D,20061004,000000,17.9915,18.5161,17.9915,18.5161,58898.299424908,0
+ADC.US,D,20061005,000000,18.4624,18.786,18.4624,18.786,38907.674183089,0
+ADC.US,D,20061006,000000,18.7283,18.8824,18.6314,18.8221,12316.959749415,0
+ADC.US,D,20061009,000000,18.8221,18.9003,18.6598,18.9003,21774.460791735,0
+ADC.US,D,20061010,000000,18.868,18.9003,18.7351,18.8973,18741.019271398,0
+ADC.US,D,20061011,000000,18.8437,18.864,18.4937,18.523,22489.837182666,0
+ADC.US,D,20061012,000000,18.608,18.9003,18.568,18.9003,26944.820630043,0
+ADC.US,D,20061013,000000,18.868,19.0498,18.6814,18.9157,67644.517789554,0
+ADC.US,D,20061016,000000,18.9217,18.9656,18.8824,18.9656,23385.336956719,0
+ADC.US,D,20061017,000000,18.909,18.9931,18.7681,18.8953,32125.414751484,0
+ADC.US,D,20061018,000000,18.8953,19.3213,18.7965,19.2745,121726.56357252,0
+ADC.US,D,20061019,000000,19.3282,19.547,19.1562,19.29,44620.451027395,0
+ADC.US,D,20061020,000000,19.3828,19.3828,18.909,19.0781,23385.336956719,0
+ADC.US,D,20061023,000000,19.0195,19.3282,18.7965,19.2989,30510.444873247,0
+ADC.US,D,20061024,000000,19.3282,19.3585,18.9931,19.29,36942.691821736,0
+ADC.US,D,20061025,000000,19.29,19.4102,18.9833,19.0937,18741.019271398,0
+ADC.US,D,20061026,000000,19.1777,20.1684,18.954,20.1569,74784.97713078,0
+ADC.US,D,20061027,000000,20.0747,20.277,19.9887,20.148,39266.897521023,0
+ADC.US,D,20061030,000000,20.148,20.226,19.7697,20.1684,31415.15550212,0
+ADC.US,D,20061031,000000,20.0873,20.0873,19.5832,19.6418,45155.704035201,0
+ADC.US,D,20061101,000000,19.6955,19.889,19.1093,19.1621,52479.357044491,0
+ADC.US,D,20061102,000000,19.081,19.3585,19.0271,19.2001,33376.044150219,0
+ADC.US,D,20061103,000000,19.0498,19.1865,19.0028,19.1621,67464.394406429,0
+ADC.US,D,20061106,000000,19.1621,19.5334,19.1621,19.5334,36942.691821736,0
+ADC.US,D,20061107,000000,19.5334,19.8538,19.3399,19.374,43368.798200346,0
+ADC.US,D,20061108,000000,19.2745,19.8372,19.2745,19.8304,22843.943379034,0
+ADC.US,D,20061109,000000,19.889,19.889,19.2794,19.3692,37839.215024104,0
+ADC.US,D,20061110,000000,19.3107,19.721,19.3107,19.721,14099.771871016,0
+ADC.US,D,20061113,000000,19.721,19.889,19.721,19.8372,23912.402538019,0
+ADC.US,D,20061114,000000,19.8372,20.2467,19.6487,20.2467,105839.88586665,0
+ADC.US,D,20061115,000000,20.3093,20.4264,20.061,20.2837,62648.14076449,0
+ADC.US,D,20061116,000000,20.226,20.2701,20.0013,20.1323,33919.484584532,0
+ADC.US,D,20061117,000000,20.1089,20.2467,19.972,20.1137,27491.331349294,0
+ADC.US,D,20061120,000000,20.104,20.2837,20.0406,20.2379,45155.704035201,0
+ADC.US,D,20061121,000000,20.1813,20.3542,20.1266,20.314,60502.0115917,0
+ADC.US,D,20061122,000000,20.3093,20.3093,19.9447,20.0163,43725.974681655,0
+ADC.US,D,20061124,000000,19.9447,20.0406,19.9447,20.0287,4284.0709190734,0
+ADC.US,D,20061127,000000,19.972,19.972,19.6672,19.6672,34270.52049596,0
+ADC.US,D,20061128,000000,19.6526,19.8657,19.5178,19.5988,22310.737227854,0
+ADC.US,D,20061129,000000,19.6818,19.9447,19.547,19.6526,32125.414751484,0
+ADC.US,D,20061130,000000,19.6672,19.8372,19.5832,19.592,61931.740945246,0
+ADC.US,D,20061201,000000,19.5988,19.6233,18.909,18.9217,64613.123125842,0
+ADC.US,D,20061204,000000,18.9422,19.1621,18.9354,19.1562,83351.0721123,0
+ADC.US,D,20061205,000000,19.1914,19.3692,19.1914,19.2647,126010.6344916,0
+ADC.US,D,20061206,000000,19.206,19.4425,19.0976,19.2851,36412.555955496,0
+ADC.US,D,20061207,000000,19.3282,19.7697,19.3282,19.5862,39803.173957142,0
+ADC.US,D,20061208,000000,19.5334,19.6105,19.4102,19.4768,24630.849213889,0
+ADC.US,D,20061211,000000,19.4963,19.5579,19.4102,19.5021,14099.771871016,0
+ADC.US,D,20061212,000000,19.547,19.547,19.0781,19.2851,78169.454562546,0
+ADC.US,D,20061213,000000,19.3399,19.3828,19.2705,19.3332,61751.617562123,0
+ADC.US,D,20061214,000000,19.3107,19.4963,19.3058,19.3828,52295.139948114,0
+ADC.US,D,20061215,000000,19.4053,19.4913,19.2989,19.3282,109409.60382311,0
+ADC.US,D,20061218,000000,19.3282,19.4963,19.2001,19.2001,51046.557406006,0
+ADC.US,D,20061219,000000,19.1865,19.2538,19.0554,19.2538,41047.662785999,0
+ADC.US,D,20061220,000000,19.0331,19.1141,18.9354,19.1141,39615.886575827,0
+ADC.US,D,20061221,000000,19.1328,19.2647,18.9833,19.2001,24994.166265076,0
+ADC.US,D,20061222,000000,19.2482,19.2482,18.9931,19.1494,40521.620633012,0
+ADC.US,D,20061226,000000,19.0663,19.2354,18.7811,19.0028,32304.514706295,0
+ADC.US,D,20061227,000000,19.0126,19.4102,18.947,19.4102,33554.120676716,0
+ADC.US,D,20061228,000000,19.4582,19.6105,19.2705,19.5246,20347.801723128,0
+ADC.US,D,20061229,000000,19.5773,19.5773,19.1914,19.2587,31234.008690683,0
+ADC.US,D,20070103,000000,19.3692,19.5832,19.1777,19.3107,60153.022536897,0
+ADC.US,D,20070104,000000,19.3692,19.3692,19.0663,19.1093,107987.03846776,0
+ADC.US,D,20070105,000000,18.4624,19.29,18.4624,18.786,53902.945828158,0
+ADC.US,D,20070108,000000,18.7731,18.9656,18.6881,18.7811,28017.373502282,0
+ADC.US,D,20070109,000000,18.7214,18.8287,18.5161,18.8287,23204.190145282,0
+ADC.US,D,20070110,000000,18.8104,18.8104,18.4937,18.6159,24095.596206082,0
+ADC.US,D,20070111,000000,18.6021,18.954,18.6021,18.952,45155.704035201,0
+ADC.US,D,20070112,000000,18.8953,19.0554,18.8953,18.9931,27845.437545663,0
+ADC.US,D,20070116,000000,19.0781,19.5431,19.0028,19.1141,71751.535610442,0
+ADC.US,D,20070117,000000,19.0781,19.3399,18.8522,18.8522,60502.0115917,0
+ADC.US,D,20070118,000000,18.7965,18.864,18.4986,18.6881,41223.69245587,0
+ADC.US,D,20070119,000000,18.6931,19.1914,18.5632,19.1328,30876.832209375,0
+ADC.US,D,20070122,000000,18.9931,19.1093,18.859,19.081,48729.51570491,0
+ADC.US,D,20070123,000000,19.2794,19.2794,19.0976,19.1865,72283.718333309,0
+ADC.US,D,20070124,000000,19.2412,19.3692,19.1621,19.3107,59076.375951407,0
+ADC.US,D,20070125,000000,19.2178,19.5108,19.12,19.4484,94236.255651541,0
+ADC.US,D,20070126,000000,19.3888,19.677,19.1444,19.6604,60685.205259764,0
+ADC.US,D,20070129,000000,19.6105,19.847,19.1035,19.2851,57650.740311113,0
+ADC.US,D,20070130,000000,19.3399,19.5832,19.3399,19.5832,17137.307104607,0
+ADC.US,D,20070131,000000,19.5529,20.1519,19.5021,20.1411,74784.97713078,0
+ADC.US,D,20070201,000000,20.1372,20.1684,19.5431,19.6165,42656.492094357,0
+ADC.US,D,20070202,000000,19.6105,19.6604,19.4913,19.4913,11421.45997536,0
+ADC.US,D,20070205,000000,19.5021,19.5246,19.0498,19.1141,64431.976314405,0
+ADC.US,D,20070206,000000,19.1444,19.5773,19.1444,19.5773,54261.14573778,0
+ADC.US,D,20070207,000000,19.547,19.8244,19.4259,19.7981,32481.567804479,0
+ADC.US,D,20070208,000000,19.7736,19.7943,19.5832,19.6369,43725.974681655,0
+ADC.US,D,20070209,000000,19.6105,19.7697,19.4582,19.6731,66037.735337823,0
+ADC.US,D,20070212,000000,19.6418,19.6418,19.2745,19.3213,27130.061154734,0
+ADC.US,D,20070213,000000,19.2745,19.5773,19.2745,19.5773,9641.7181386979,0
+ADC.US,D,20070214,000000,19.63,19.8187,19.2794,19.3585,41769.179746808,0
+ADC.US,D,20070215,000000,19.374,19.6672,19.3692,19.5862,48371.315795288,0
+ADC.US,D,20070216,000000,19.6105,19.6165,19.1621,19.2538,46228.256907439,0
+ADC.US,D,20070220,000000,19.2412,19.8705,19.167,19.5988,76213.683056013,0
+ADC.US,D,20070221,000000,19.4582,19.4582,19.1914,19.2705,21243.301497181,0
+ADC.US,D,20070222,000000,19.2119,19.6233,19.2119,19.6233,61931.740945246,0
+ADC.US,D,20070223,000000,19.6047,19.6105,19.3888,19.3937,49621.945194025,0
+ADC.US,D,20070226,000000,19.3937,19.4816,18.8054,18.9715,41047.662785999,0
+ADC.US,D,20070227,000000,18.8824,18.8953,18.4879,18.7537,100842.48541327,0
+ADC.US,D,20070228,000000,18.6706,19.1914,18.4879,18.9589,55328.581468452,0
+ADC.US,D,20070301,000000,18.7097,19.2119,18.4518,19.1093,72648.058812809,0
+ADC.US,D,20070302,000000,19.1621,19.1621,18.5728,18.5777,63903.887304791,0
+ADC.US,D,20070305,000000,18.5777,18.9354,18.2309,18.2309,87462.183646441,0
+ADC.US,D,20070306,000000,18.3755,19.1865,18.3002,19.0429,49621.945194025,0
+ADC.US,D,20070307,000000,19.0195,19.0195,18.5035,18.5973,53190.63972217,0
+ADC.US,D,20070308,000000,18.6598,18.7644,18.5552,18.5632,39803.173957142,0
+ADC.US,D,20070309,000000,18.6765,19.1035,18.5632,19.1035,48729.51570491,0
+ADC.US,D,20070312,000000,19.0554,19.1621,19.0554,19.1396,33376.044150219,0
+ADC.US,D,20070313,000000,19.1396,19.1396,18.5552,18.7097,53546.792775164,0
+ADC.US,D,20070314,000000,18.6021,18.608,18.2132,18.6021,61041.358312759,0
+ADC.US,D,20070315,000000,18.5161,18.9833,18.5161,18.9783,51941.033751746,0
+ADC.US,D,20070316,000000,18.9833,18.9833,18.6765,18.859,81747.359945508,0
+ADC.US,D,20070319,000000,18.9715,19.0126,18.8824,19.0057,58546.240085167,0
+ADC.US,D,20070320,000000,18.9422,19.1035,18.8287,19.0937,26058.531710809,0
+ADC.US,D,20070321,000000,19.0976,19.374,19.0554,19.3282,23740.466581401,0
+ADC.US,D,20070322,000000,19.3282,19.3525,19.1562,19.3107,62821.100149422,0
+ADC.US,D,20070323,000000,19.3399,19.4259,19.1914,19.3888,45155.704035201,0
+ADC.US,D,20070326,000000,19.4533,19.4533,19.1963,19.2705,31768.238270176,0
+ADC.US,D,20070327,000000,19.1865,19.1865,18.8221,18.9883,52295.139948114,0
+ADC.US,D,20070328,000000,18.8004,18.8004,18.3755,18.3755,85494.13100015,0
+ADC.US,D,20070329,000000,18.4792,18.6159,18.098,18.3209,50689.380924697,0
+ADC.US,D,20070330,000000,18.4312,19.127,18.4312,19.127,108875.37424361,0
+ADC.US,D,20070402,000000,19.0976,19.2412,18.864,18.8824,36772.802721744,0
+ADC.US,D,20070403,000000,18.909,19.4582,18.909,19.2989,80673.783644958,0
+ADC.US,D,20070404,000000,19.2745,19.374,18.5161,18.6999,92276.390431756,0
+ADC.US,D,20070405,000000,18.6969,19.2989,18.6969,19.12,42123.285943177,0
+ADC.US,D,20070409,000000,19.2647,19.2647,18.8824,19.081,51582.833842126,0
+ADC.US,D,20070410,000000,19.0271,19.2587,18.9931,19.2482,23204.190145282,0
+ADC.US,D,20070411,000000,19.2482,19.2989,19.1035,19.1621,63359.423442167,0
+ADC.US,D,20070412,000000,19.2178,19.2705,19.0498,19.167,59792.77577065,0
+ADC.US,D,20070413,000000,19.167,19.2354,19.037,19.167,43368.798200346,0
+ADC.US,D,20070416,000000,19.2794,19.2794,19.1328,19.2178,66037.735337823,0
+ADC.US,D,20070417,000000,19.1963,19.2354,18.952,19.1621,30510.444873247,0
+ADC.US,D,20070418,000000,19.1035,19.206,19.0429,19.0937,31415.15550212,0
+ADC.US,D,20070419,000000,18.9833,19.1621,18.909,19.1621,33919.484584532,0
+ADC.US,D,20070420,000000,19.3282,19.3282,18.868,19.0937,74250.747551287,0
+ADC.US,D,20070423,000000,18.9883,19.1777,18.954,19.1727,40693.55658963,0
+ADC.US,D,20070424,000000,19.0976,19.2001,18.9217,19.0126,419261.73650054,0
+ADC.US,D,20070425,000000,19.0937,19.2745,19.037,19.1562,375351.54472251,0
+ADC.US,D,20070426,000000,19.1035,19.2294,19.0937,19.1727,35158.856271821,0
+ADC.US,D,20070427,000000,19.1328,19.2851,19.1035,19.1035,124229.86922662,0
+ADC.US,D,20070430,000000,19.1035,19.1621,18.9003,18.9931,83708.248593608,0
+ADC.US,D,20070501,000000,19.0498,19.0498,18.6999,18.8522,57294.587258117,0
+ADC.US,D,20070502,000000,18.9422,19.0498,18.9276,18.9833,23385.336956719,0
+ADC.US,D,20070503,000000,18.9656,19.1865,18.9003,19.1035,73710.377401915,0
+ADC.US,D,20070504,000000,19.0195,19.0271,18.6423,18.9715,77278.048501747,0
+ADC.US,D,20070507,000000,18.9715,19.2412,18.8287,19.1963,170278.00275094,0
+ADC.US,D,20070508,000000,19.1396,19.2745,18.7811,19.2178,71387.195130941,0
+ADC.US,D,20070509,000000,19.0781,19.3213,18.9783,19.2851,35698.202992879,0
+ADC.US,D,20070510,000000,19.1621,19.1621,18.6353,18.6353,53012.563195671,0
+ADC.US,D,20070511,000000,18.7681,19.3692,18.7681,19.3585,71215.259174323,0
+ADC.US,D,20070514,000000,19.1035,19.2482,19.0498,19.0723,52479.357044491,0
+ADC.US,D,20070515,000000,19.127,19.3107,18.9276,18.9276,71215.259174323,0
+ADC.US,D,20070516,000000,18.952,19.0028,18.7965,18.909,34270.52049596,0
+ADC.US,D,20070517,000000,18.9354,18.9354,18.5161,18.7731,63359.423442167,0
+ADC.US,D,20070518,000000,18.786,18.786,18.5368,18.653,66577.082058881,0
+ADC.US,D,20070521,000000,18.5368,19.0781,18.4986,18.8894,89593.984822847,0
+ADC.US,D,20070522,000000,18.6647,18.9883,18.523,18.9157,173130.29745983,0
+ADC.US,D,20070523,000000,18.8824,19.0195,18.6598,18.6647,86208.483962767,0
+ADC.US,D,20070524,000000,18.6598,18.7408,18.5095,18.6969,49260.674999464,0
+ADC.US,D,20070525,000000,18.7351,18.8287,18.5279,18.5777,159563.73173999,0
+ADC.US,D,20070529,000000,18.6814,19.1865,18.5905,19.1777,99950.055924161,0
+ADC.US,D,20070530,000000,19.0976,19.3585,19.0976,19.3585,49439.774954275,0
+ADC.US,D,20070531,000000,19.3585,19.6105,19.2294,19.6105,47651.845691107,0
+ADC.US,D,20070601,000000,19.5832,19.63,19.3213,19.4259,65146.329277021,0
+ADC.US,D,20070604,000000,19.3937,19.4375,19.1093,19.2647,31234.008690683,0
+ADC.US,D,20070605,000000,19.12,19.1562,18.7097,18.7965,55328.581468452,0
+ADC.US,D,20070606,000000,18.7644,18.7681,18.608,18.7097,36053.332617563,0
+ADC.US,D,20070607,000000,18.6314,18.947,18.5484,18.7731,97808.020464624,0
+ADC.US,D,20070608,000000,18.9003,19.0057,18.7214,18.8522,39977.156770388,0
+ADC.US,D,20070611,000000,18.7097,19.2294,18.6314,18.9276,63004.293817485,0
+ADC.US,D,20070612,000000,18.8104,18.8104,18.4146,18.4312,52479.357044491,0
+ADC.US,D,20070613,000000,18.5416,18.6706,18.3578,18.4029,139756.30016623,0
+ADC.US,D,20070614,000000,18.4029,18.5777,18.352,18.3578,58898.299424908,0
+ADC.US,D,20070615,000000,18.7681,18.7681,18.2808,18.3209,133145.97669126,0
+ADC.US,D,20070618,000000,18.4624,18.523,18.3843,18.4792,142429.49492033,0
+ADC.US,D,20070619,000000,18.4879,18.954,18.4518,18.954,64791.199652339,0
+ADC.US,D,20070620,000000,19.1621,19.1621,18.3256,18.3452,97092.644073694,0
+ADC.US,D,20070621,000000,18.3394,18.4792,17.9915,18.1089,85673.230954961,0
+ADC.US,D,20070622,000000,18.098,18.2876,17.8753,18.0598,107987.03846776,0
+ADC.US,D,20070625,000000,18.1411,18.1411,17.7257,17.7366,84066.448503229,0
+ADC.US,D,20070626,000000,17.7961,17.9123,17.4776,17.5185,80673.783644958,0
+ADC.US,D,20070627,000000,17.1336,17.7961,16.8776,17.7961,56760.357678625,0
+ADC.US,D,20070628,000000,17.7327,17.7697,17.4825,17.5488,42656.492094357,0
+ADC.US,D,20070629,000000,17.5439,17.677,17.4776,17.5049,66216.835292633,0
+ADC.US,D,20070702,000000,17.5049,17.8322,17.5049,17.8157,44265.321402713,0
+ADC.US,D,20070703,000000,17.8723,18.1986,17.8117,18.1089,35519.103038069,0
+ADC.US,D,20070705,000000,18.1089,18.2242,17.8322,17.9554,32304.514706295,0
+ADC.US,D,20070706,000000,17.929,18.1606,17.6641,17.6641,37839.215024104,0
+ADC.US,D,20070709,000000,17.4873,17.8615,17.4873,17.8057,47474.792592922,0
+ADC.US,D,20070710,000000,17.6496,17.6496,17.0486,17.0945,72995.001010985,0
+ADC.US,D,20070711,000000,17.1181,17.7961,17.0436,17.5908,75323.300423525,0
+ADC.US,D,20070712,000000,17.7744,17.9181,17.5313,17.7034,38370.374318658,0
+ADC.US,D,20070713,000000,17.6496,17.7697,17.5752,17.677,31415.15550212,0
+ADC.US,D,20070716,000000,17.6212,17.9484,17.2822,17.3046,40875.726829381,0
+ADC.US,D,20070717,000000,17.3975,17.6318,17.3076,17.5313,40693.55658963,0
+ADC.US,D,20070718,000000,17.499,17.8938,17.4581,17.8938,86562.590159135,0
+ADC.US,D,20070719,000000,18.0364,18.2347,17.8997,18.1919,53902.945828158,0
+ADC.US,D,20070720,000000,18.1527,18.1527,17.7511,17.9915,121726.56357252,0
+ADC.US,D,20070723,000000,18.0081,18.0081,17.6711,17.6711,77641.365552933,0
+ADC.US,D,20070724,000000,17.4776,17.5908,17.0163,17.0163,94420.472747918,0
+ADC.US,D,20070725,000000,17.0594,17.3261,16.0802,16.5482,146000.23630511,0
+ADC.US,D,20070726,000000,16.2708,16.3274,15.7119,16.1214,123332.32259595,0
+ADC.US,D,20070727,000000,16.0137,16.432,15.5574,15.5574,101559.90866083,0
+ADC.US,D,20070730,000000,15.6884,16.0137,15.2907,15.8321,80496.730546773,0
+ADC.US,D,20070731,000000,16.0021,16.6997,16.0021,16.3099,106915.50902384,0
+ADC.US,D,20070801,000000,16.479,17.1062,16.3216,17.1062,142788.71825827,0
+ADC.US,D,20070802,000000,17.0037,17.0037,16.4202,16.9899,84781.82489416,0
+ADC.US,D,20070803,000000,16.9899,16.9899,16.2991,16.3216,110121.90992909,0
+ADC.US,D,20070806,000000,16.3304,17.2674,15.9287,17.1464,126368.83440121,0
+ADC.US,D,20070807,000000,17.0877,17.3642,16.5083,16.9196,139216.95344519,0
+ADC.US,D,20070808,000000,17.0436,18.0862,17.0436,17.7903,105839.88586665,0
+ADC.US,D,20070809,000000,17.5908,17.8556,16.7456,17.1727,103340.67392581,0
+ADC.US,D,20070810,000000,17.0321,18.4937,16.9196,17.4825,132617.88768164,0
+ADC.US,D,20070813,000000,17.5635,17.9602,17.0436,17.2674,61578.658177191,0
+ADC.US,D,20070814,000000,17.2967,17.2967,16.652,16.731,68179.770797359,0
+ADC.US,D,20070815,000000,16.6841,17.1238,16.4662,16.4741,57827.793409298,0
+ADC.US,D,20070816,000000,16.2473,18.1986,16.2473,18.1184,223641.60185803,0
+ADC.US,D,20070817,000000,18.4879,19.0195,18.0364,18.1184,138138.26000306,0
+ADC.US,D,20070820,000000,18.0707,18.9003,18.0707,18.3002,64250.829502968,0
+ADC.US,D,20070821,000000,18.1576,18.4029,18.0394,18.2545,47835.039359169,0
+ADC.US,D,20070822,000000,18.4029,18.4029,17.6711,18.2083,75323.300423525,0
+ADC.US,D,20070823,000000,18.3209,18.3209,17.289,17.7207,81209.036652764,0
+ADC.US,D,20070824,000000,17.7441,18.3315,17.6437,17.7327,51582.833842126,0
+ADC.US,D,20070827,000000,17.5908,17.7903,17.2723,17.4169,29089.92637452,0
+ADC.US,D,20070828,000000,17.4912,17.4912,16.8931,16.946,64431.976314405,0
+ADC.US,D,20070829,000000,17.0594,17.4581,16.8931,17.4111,38551.521130094,0
+ADC.US,D,20070830,000000,17.244,17.4344,16.8259,16.9196,80673.783644958,0
+ADC.US,D,20070831,000000,17.1464,17.2577,16.9528,17.0877,68895.147188288,0
+ADC.US,D,20070904,000000,16.9771,17.1619,16.859,16.9373,131543.28795277,0
+ADC.US,D,20070905,000000,16.7672,17.0877,16.7505,16.986,141179.88894992,0
+ADC.US,D,20070906,000000,17.1286,17.7814,17.1112,17.5695,56580.234295501,0
+ADC.US,D,20070907,000000,17.3672,17.3975,16.903,16.9099,45155.704035201,0
+ADC.US,D,20070910,000000,16.9771,16.9771,16.0627,16.6177,73354.224348921,0
+ADC.US,D,20070911,000000,16.731,17.5244,16.731,17.4618,42479.438996172,0
+ADC.US,D,20070912,000000,17.4249,17.6884,17.0877,17.154,42300.339041361,0
+ADC.US,D,20070913,000000,17.2577,17.8254,17.1619,17.4581,28913.896704649,0
+ADC.US,D,20070914,000000,17.2822,17.7257,17.201,17.6318,23740.466581401,0
+ADC.US,D,20070917,000000,17.6144,17.6144,17.0377,17.2225,43545.85129853,0
+ADC.US,D,20070918,000000,17.3115,17.9915,17.1464,17.8654,110304.08016885,0
+ADC.US,D,20070919,000000,17.8117,18.6198,17.6496,18.6021,116551.08659266,0
+ADC.US,D,20070920,000000,18.5416,18.5416,17.9181,18.4205,64968.252750523,0
+ADC.US,D,20070921,000000,18.5552,18.7458,17.9798,18.0707,104407.08622816,0
+ADC.US,D,20070924,000000,18.1089,18.4879,17.8117,17.8196,94056.132268418,0
+ADC.US,D,20070925,000000,17.7034,18.3843,17.6525,18.2622,71215.259174323,0
+ADC.US,D,20070926,000000,17.8753,18.1184,17.6212,17.84,74784.97713078,0
+ADC.US,D,20070927,000000,17.883,18.1742,17.7082,18.0121,27491.331349294,0
+ADC.US,D,20070928,000000,18.0189,18.0189,17.289,17.5586,80317.630591962,0
+ADC.US,D,20071001,000000,17.4873,18.1467,17.4169,17.8556,65858.635383011,0
+ADC.US,D,20071002,000000,17.9055,18.2593,17.6641,18.2083,65327.476088458,0
+ADC.US,D,20071003,000000,18.0775,18.1527,17.6212,17.8117,44265.321402713,0
+ADC.US,D,20071004,000000,17.8556,18.2475,17.7814,18.1467,41585.986078744,0
+ADC.US,D,20071005,000000,18.2545,18.6814,17.9554,18.568,58898.299424908,0
+ADC.US,D,20071008,000000,18.568,18.568,18.1135,18.2934,39977.156770388,0
+ADC.US,D,20071009,000000,18.2934,18.2934,17.8723,18.1919,69075.270571413,0
+ADC.US,D,20071010,000000,18.1919,18.3002,18.0364,18.2475,45512.880516509,0
+ADC.US,D,20071011,000000,18.3638,18.3638,17.8196,18.0598,108514.10404905,0
+ADC.US,D,20071012,000000,18.0931,18.3111,17.883,17.9857,75496.259808458,0
+ADC.US,D,20071015,000000,17.7034,18.7155,17.244,18.7038,209185.67693402,0
+ADC.US,D,20071016,000000,18.6969,18.6969,18.1742,18.608,108341.14466412,0
+ADC.US,D,20071017,000000,18.6881,18.7681,18.18,18.4879,99591.85601454,0
+ADC.US,D,20071018,000000,18.3803,18.5552,18.0394,18.4664,113513.55135905,0
+ADC.US,D,20071019,000000,18.3256,18.3315,17.3642,17.4081,139756.30016623,0
+ADC.US,D,20071022,000000,17.3466,18.18,17.1112,18.18,134039.42960868,0
+ADC.US,D,20071023,000000,18.1919,18.2309,17.3642,17.9123,99591.85601454,0
+ADC.US,D,20071024,000000,17.7744,17.9484,17.3076,17.9484,90129.237830653,0
+ADC.US,D,20071025,000000,17.9718,18.3111,17.5586,18.1039,77824.559220997,0
+ADC.US,D,20071026,000000,18.3256,18.3979,17.6269,18.2475,88351.542850616,0
+ADC.US,D,20071029,000000,18.3081,18.3803,17.6318,17.7814,67644.517789554,0
+ADC.US,D,20071030,000000,17.6496,17.8498,17.5244,17.7327,78358.788800489,0
+ADC.US,D,20071031,000000,17.765,18.1742,17.765,18.1411,44795.457268954,0
+ADC.US,D,20071101,000000,18.0121,18.0121,17.2322,17.3201,97267.650315253,0
+ADC.US,D,20071102,000000,17.4667,18.0647,17.0699,17.5244,111731.76266577,0
+ADC.US,D,20071105,000000,17.1464,17.4081,16.6774,16.6774,84781.82489416,0
+ADC.US,D,20071106,000000,16.8101,18.0081,16.8101,17.9662,145821.1363503,0
+ADC.US,D,20071107,000000,17.5244,17.8057,17.2674,17.3642,123905.44245133,0
+ADC.US,D,20071108,000000,17.4873,17.9798,17.4776,17.8888,137071.84770072,0
+ADC.US,D,20071109,000000,17.7207,17.9123,16.8229,16.9528,106734.36221239,0
+ADC.US,D,20071112,000000,16.7672,18.0531,16.7672,17.9554,159029.50216051,0
+ADC.US,D,20071113,000000,17.9857,18.6314,17.84,18.5728,89593.984822847,0
+ADC.US,D,20071114,000000,18.4792,18.6598,18.3755,18.6598,92453.443529939,0
+ADC.US,D,20071115,000000,18.608,19.0195,18.0394,18.9988,148675.47791581,0
+ADC.US,D,20071116,000000,19.0498,19.0498,17.7961,18.1527,99777.096539229,0
+ADC.US,D,20071119,000000,18.0121,18.0121,17.4014,17.929,107267.56836357,0
+ADC.US,D,20071120,000000,17.6994,17.8723,17.2284,17.3837,73182.288392301,0
+ADC.US,D,20071121,000000,17.3672,17.6582,17.1727,17.3076,71931.658993567,0
+ADC.US,D,20071123,000000,17.4581,17.9445,17.4581,17.8157,53372.809961918,0
+ADC.US,D,20071126,000000,17.8723,17.8723,16.6128,16.6411,88702.578762045,0
+ADC.US,D,20071127,000000,16.7133,17.3603,16.7133,17.3603,68446.885587107,0
+ADC.US,D,20071128,000000,17.3466,17.9484,17.3466,17.7149,76660.921228883,0
+ADC.US,D,20071129,000000,17.7082,17.9231,17.3975,17.3975,49467.40751873,0
+ADC.US,D,20071130,000000,17.6212,17.8938,16.8365,16.8365,99235.702961544,0
+ADC.US,D,20071203,000000,16.946,17.1336,16.8259,16.9196,74250.747551287,0
+ADC.US,D,20071204,000000,16.8101,17.1181,16.7975,16.8931,68007.834840741,0
+ADC.US,D,20071205,000000,17.3409,17.4667,16.8931,17.3544,77641.365552933,0
+ADC.US,D,20071206,000000,17.3261,18.3256,17.3261,18.1675,92814.713724501,0
+ADC.US,D,20071207,000000,18.1675,18.1675,17.4081,17.9181,116909.28650227,0
+ADC.US,D,20071210,000000,17.8498,18.0862,17.6269,17.7511,39803.173957142,0
+ADC.US,D,20071211,000000,17.7257,18.0031,17.0486,17.1112,126722.94059758,0
+ADC.US,D,20071212,000000,17.5548,17.9718,17.0114,17.1112,149507.52513445,0
+ADC.US,D,20071213,000000,16.9979,17.374,16.9656,16.9656,83755.326296015,0
+ADC.US,D,20071214,000000,16.8776,17.1395,16.3861,16.3861,118154.79875944,0
+ADC.US,D,20071217,000000,16.2581,16.8776,16.2581,16.3939,80673.783644958,0
+ADC.US,D,20071218,000000,16.5337,17.0114,15.9386,17.0114,81924.413043693,0
+ADC.US,D,20071219,000000,16.8648,17.1181,16.5083,16.5972,81209.036652764,0
+ADC.US,D,20071220,000000,16.8101,16.8648,15.8662,16.432,99414.802916356,0
+ADC.US,D,20071221,000000,16.8365,17.0749,16.5972,16.9771,135110.95905261,0
+ADC.US,D,20071224,000000,16.9656,17.3466,16.9656,17.2284,23385.336956719,0
+ADC.US,D,20071226,000000,17.2284,17.5049,17.0232,17.5049,44265.321402713,0
+ADC.US,D,20071227,000000,17.4249,17.5908,16.5776,17.0594,61931.740945246,0
+ADC.US,D,20071228,000000,17.0819,17.1942,16.6714,16.8395,79952.266684148,0
+ADC.US,D,20071231,000000,16.6411,17.0163,16.3274,16.8648,64250.829502968,0
+ADC.US,D,20080102,000000,16.8931,16.8931,16.2903,16.3587,58188.040175545,0
+ADC.US,D,20080103,000000,16.3587,16.4741,15.6806,15.7706,82996.965915932,0
+ADC.US,D,20080104,000000,15.5477,15.75,15.2907,15.4647,91022.69074808,0
+ADC.US,D,20080107,000000,15.4119,16.479,15.4119,16.2239,112316.14023261,0
+ADC.US,D,20080108,000000,16.5258,16.7672,15.8321,15.8477,109055.49762674,0
+ADC.US,D,20080109,000000,15.7041,16.3431,15.6152,16.3431,87636.166459686,0
+ADC.US,D,20080110,000000,16.2347,16.4046,15.5351,15.9201,114229.95117831,0
+ADC.US,D,20080111,000000,15.8605,16.2836,15.7706,15.799,53546.792775164,0
+ADC.US,D,20080114,000000,15.878,15.9679,15.5517,15.7608,41585.986078744,0
+ADC.US,D,20080115,000000,15.6884,15.9211,15.2956,15.8829,47121.709824866,0
+ADC.US,D,20080116,000000,15.8829,16.6774,15.8292,16.5698,64771.754514388,0
+ADC.US,D,20080117,000000,16.5482,16.5482,15.8477,16.1125,61751.617562123,0
+ADC.US,D,20080118,000000,16.0519,16.5406,15.7548,16.1214,59613.675815839,0
+ADC.US,D,20080122,000000,15.4324,16.5337,15.4198,15.8057,58718.176041785,0
+ADC.US,D,20080123,000000,15.5243,16.6284,15.4393,16.5736,103524.89102219,0
+ADC.US,D,20080124,000000,16.4741,16.8512,15.8878,16.8101,94236.255651541,0
+ADC.US,D,20080125,000000,17.0594,17.1776,16.5736,16.6664,49260.674999464,0
+ADC.US,D,20080128,000000,16.6217,17.1503,16.4545,17.1464,46228.256907439,0
+ADC.US,D,20080129,000000,17.2157,17.2773,16.5736,16.8512,32840.791142414,0
+ADC.US,D,20080130,000000,16.7505,16.9137,16.3099,16.4741,72463.841716432,0
+ADC.US,D,20080131,000000,16.1125,16.6451,16.1125,16.5406,139395.02997169,0
+ADC.US,D,20080201,000000,16.6352,17.2723,16.4046,17.2723,72819.994769428,0
+ADC.US,D,20080204,000000,17.201,17.2157,16.8033,16.8718,94431.730459363,0
+ADC.US,D,20080205,000000,16.5698,16.8365,16.432,16.4603,97993.260989314,0
+ADC.US,D,20080206,000000,16.601,17.244,16.2903,16.3274,64250.829502968,0
+ADC.US,D,20080207,000000,16.2991,16.8101,16.2991,16.8101,48904.521946469,0
+ADC.US,D,20080208,000000,16.7505,16.8991,15.9425,15.9923,78712.894996859,0
+ADC.US,D,20080211,000000,16.0236,16.2054,15.7813,16.1047,64075.82326141,0
+ADC.US,D,20080212,000000,16.1926,16.7916,16.1077,16.4995,91915.120237193,0
+ADC.US,D,20080213,000000,16.7262,17.3916,16.689,17.3788,110135.21449717,0
+ADC.US,D,20080214,000000,17.3339,17.3672,16.6577,16.7133,82996.965915932,0
+ADC.US,D,20080215,000000,16.6217,16.8815,16.5337,16.8395,42300.339041361,0
+ADC.US,D,20080219,000000,16.8931,17.0945,16.1565,16.6069,101918.10857045,0
+ADC.US,D,20080220,000000,16.5228,17.3466,16.5228,17.1286,85134.907662215,0
+ADC.US,D,20080221,000000,17.2284,17.3201,16.3861,16.5258,81924.413043693,0
+ADC.US,D,20080222,000000,16.5776,16.5776,15.8321,16.4046,106202.17948952,0
+ADC.US,D,20080225,000000,16.3587,16.6284,15.7813,16.6284,129403.29934986,0
+ADC.US,D,20080226,000000,16.6284,16.7672,16.216,16.3989,71037.182647826,0
+ADC.US,D,20080227,000000,16.2581,16.6664,16.0627,16.1693,79200.046873943,0
+ADC.US,D,20080228,000000,16.1809,16.3753,15.8292,15.8399,48890.193950085,0
+ADC.US,D,20080229,000000,15.8399,16.1887,15.6884,15.6923,103925.05149264,0
+ADC.US,D,20080303,000000,15.6884,16.2054,15.4852,16.1751,143858.20084557,0
+ADC.US,D,20080304,000000,15.9972,16.0627,15.6884,15.8605,119583.50468468,0
+ADC.US,D,20080305,000000,15.958,16.0685,15.5135,15.7706,150996.61333017,0
+ADC.US,D,20080306,000000,15.7178,15.7178,14.984,14.984,212930.40113204,0
+ADC.US,D,20080307,000000,14.8207,15.5243,14.8207,15.2321,227387.34948436,0
+ADC.US,D,20080310,000000,15.2566,15.6034,15.0309,15.0309,143678.07746244,0
+ADC.US,D,20080311,000000,15.3757,15.9013,15.3757,15.873,97452.890839943,0
+ADC.US,D,20080312,000000,15.799,16.1467,15.4393,15.5351,82281.589525002,0
+ADC.US,D,20080313,000000,15.408,16.3587,15.3288,16.1427,123513.46940736,0
+ADC.US,D,20080314,000000,16.2523,16.4202,15.408,15.6923,54078.97549803,0
+ADC.US,D,20080317,000000,15.2127,15.9679,15.2127,15.5574,68362.964465423,0
+ADC.US,D,20080318,000000,15.9151,16.7672,15.7265,16.7672,114229.95117831,0
+ADC.US,D,20080319,000000,16.7672,16.7975,16.134,16.134,73536.39458867,0
+ADC.US,D,20080320,000000,16.2991,16.7574,16.0627,16.1751,248723.78295804,0
+ADC.US,D,20080324,000000,16.2473,16.986,15.9972,16.986,79067.001193227,0
+ADC.US,D,20080325,000000,16.946,16.946,16.1214,16.4105,126368.83440121,0
+ADC.US,D,20080326,000000,16.2756,16.4262,16.134,16.349,147428.94223034,0
+ADC.US,D,20080327,000000,16.2991,16.3538,15.576,15.9679,108519.22119062,0
+ADC.US,D,20080328,000000,15.9386,16.134,15.8057,15.9728,84243.501601415,0
+ADC.US,D,20080331,000000,16.0021,16.1125,15.3826,15.3826,56580.234295501,0
+ADC.US,D,20080401,000000,15.6317,16.0802,15.576,16.0627,75015.248501251,0
+ADC.US,D,20080402,000000,16.0236,16.3989,16.0236,16.3274,82464.783193065,0
+ADC.US,D,20080403,000000,16.216,16.3861,16.128,16.2414,77994.448320989,0
+ADC.US,D,20080404,000000,16.2414,16.2414,15.799,16.0177,30510.444873247,0
+ADC.US,D,20080407,000000,16.0978,16.2991,15.9093,16.0901,43368.798200346,0
+ADC.US,D,20080408,000000,15.9151,15.9151,15.582,15.7265,49260.674999464,0
+ADC.US,D,20080409,000000,15.7265,15.799,15.2742,15.369,58365.093273729,0
+ADC.US,D,20080410,000000,15.408,15.5927,15.1491,15.3015,74784.97713078,0
+ADC.US,D,20080411,000000,15.0836,15.1774,14.7953,14.8335,88168.349182553,0
+ADC.US,D,20080414,000000,14.7739,14.8794,14.599,14.6214,68772.335790704,0
+ADC.US,D,20080415,000000,14.763,14.8276,14.4183,14.5287,83530.172067111,0
+ADC.US,D,20080416,000000,14.6214,15.3572,14.6116,15.3533,117448.63322332,0
+ADC.US,D,20080417,000000,15.3132,15.3463,14.8578,15.0309,85850.284053145,0
+ADC.US,D,20080418,000000,15.2633,15.2956,14.7026,14.7377,94663.025258148,0
+ADC.US,D,20080421,000000,14.5657,14.8276,14.5003,14.5755,94657.908116581,0
+ADC.US,D,20080422,000000,14.5657,14.5657,14.0595,14.2208,154570.42499988,0
+ADC.US,D,20080423,000000,14.302,14.64,14.2531,14.55,59033.391962252,0
+ADC.US,D,20080424,000000,14.55,14.8207,14.4064,14.8207,99061.7201483,0
+ADC.US,D,20080425,000000,14.8481,15.0171,14.5823,14.6723,80673.783644958,0
+ADC.US,D,20080428,000000,14.6302,15.021,14.6302,14.9448,74483.065778385,0
+ADC.US,D,20080429,000000,14.8413,14.9077,14.5227,14.6302,83318.322406278,0
+ADC.US,D,20080430,000000,14.6302,15.408,14.6302,14.9273,103629.28071013,0
+ADC.US,D,20080501,000000,14.984,15.5517,14.8481,14.853,58373.280700235,0
+ADC.US,D,20080502,000000,15.1315,15.1608,14.6577,14.6577,52080.220002342,0
+ADC.US,D,20080505,000000,14.769,14.8012,14.296,14.7084,70862.176406267,0
+ADC.US,D,20080506,000000,14.5619,14.984,14.4826,14.8901,54963.217560638,0
+ADC.US,D,20080507,000000,14.8901,14.9781,14.473,14.5052,109000.23249783,0
+ADC.US,D,20080508,000000,14.473,14.512,14.3421,14.3987,111265.07935495,0
+ADC.US,D,20080509,000000,14.3987,14.5823,14.2589,14.3468,67445.972696792,0
+ADC.US,D,20080512,000000,14.3468,14.5178,14.2647,14.3694,57436.843793653,0
+ADC.US,D,20080513,000000,14.3694,14.5287,14.3333,14.4447,29177.941209456,0
+ADC.US,D,20080514,000000,14.4447,14.64,14.3928,14.4592,39276.108375842,0
+ADC.US,D,20080515,000000,14.5052,14.684,14.4651,14.5823,93092.062797378,0
+ADC.US,D,20080516,000000,14.7894,14.8012,14.3468,14.64,63648.030226491,0
+ADC.US,D,20080519,000000,14.5657,14.6116,14.3078,14.3879,60002.578574857,0
+ADC.US,D,20080520,000000,14.4397,14.4651,14.1652,14.3273,49103.067039231,0
+ADC.US,D,20080521,000000,14.4183,14.5452,14.208,14.2208,52426.138772205,0
+ADC.US,D,20080522,000000,14.2344,14.296,14.1153,14.1777,43658.428412983,0
+ADC.US,D,20080523,000000,14.1211,14.2854,14.0899,14.2032,45301.030855676,0
+ADC.US,D,20080527,000000,14.2032,14.3821,14.0517,14.3078,37069.596932574,0
+ADC.US,D,20080528,000000,14.3147,14.3879,14.2032,14.3421,83549.617205061,0
+ADC.US,D,20080529,000000,14.3694,14.7182,14.3596,14.6683,102550.58726801,0
+ADC.US,D,20080530,000000,14.6683,14.6889,14.5178,14.599,63295.970886749,0
+ADC.US,D,20080602,000000,14.5452,14.5452,14.0595,14.3147,72985.790156166,0
+ADC.US,D,20080603,000000,14.3694,14.3928,14.131,14.296,39667.057991486,0
+ADC.US,D,20080604,000000,14.2647,14.5657,14.2344,14.3147,72443.373150168,0
+ADC.US,D,20080605,000000,14.3273,14.6625,14.3147,14.6625,85222.92249715,0
+ADC.US,D,20080606,000000,14.5394,14.5755,14.2589,14.296,48206.543836864,0
+ADC.US,D,20080609,000000,14.4397,14.4397,14.0517,14.1211,68179.770797359,0
+ADC.US,D,20080610,000000,14.0664,14.2647,14.0362,14.215,30948.4721913,0
+ADC.US,D,20080611,000000,14.215,14.4543,14.0069,14.1777,137219.22137782,0
+ADC.US,D,20080612,000000,14.2589,14.599,13.9707,14.1398,89066.919241546,0
+ADC.US,D,20080613,000000,14.302,14.599,14.215,14.4447,78854.12810408,0
+ADC.US,D,20080616,000000,14.473,14.7084,14.3421,14.6449,42020.943111857,0
+ADC.US,D,20080617,000000,14.6625,14.6625,14.1777,14.1777,40964.76509263,0
+ADC.US,D,20080618,000000,14.0899,14.2344,13.8983,13.9834,32920.618550844,0
+ADC.US,D,20080619,000000,13.9834,14.3761,13.9834,14.208,40504.222351688,0
+ADC.US,D,20080620,000000,14.1494,14.1494,13.531,13.6688,121901.56981408,0
+ADC.US,D,20080623,000000,13.6688,13.8045,13.2223,13.2612,39480.794038484,0
+ADC.US,D,20080624,000000,13.2496,13.2496,12.761,12.8889,103699.89726374,0
+ADC.US,D,20080625,000000,12.8889,13.027,12.6086,12.7024,110808.63032726,0
+ADC.US,D,20080626,000000,12.3253,12.3643,11.6628,12.3643,144044.46479856,0
+ADC.US,D,20080627,000000,12.3722,12.4591,11.9871,12.0359,351963.13748084,0
+ADC.US,D,20080630,000000,11.9499,12.4346,11.8073,12.3546,148991.7172646,0
+ADC.US,D,20080701,000000,12.3546,13.2721,12.3546,13.1735,177350.91582349,0
+ADC.US,D,20080702,000000,13.2398,13.5242,13.1617,13.364,225102.03406098,0
+ADC.US,D,20080703,000000,13.3689,13.531,13.2065,13.3541,48475.705483237,0
+ADC.US,D,20080707,000000,13.449,13.4977,12.759,13.1998,93960.953435289,0
+ADC.US,D,20080708,000000,13.1558,14.1037,12.9779,14.0977,103615.97614207,0
+ADC.US,D,20080709,000000,14.045,14.045,13.1176,13.1176,86472.528467574,0
+ADC.US,D,20080710,000000,13.1304,13.7029,12.9693,13.5994,64341.914622842,0
+ADC.US,D,20080711,000000,13.4538,14.0322,13.4177,14.0253,40611.682324574,0
+ADC.US,D,20080714,000000,14.0595,14.0744,13.3735,13.6122,61984.959217533,0
+ADC.US,D,20080715,000000,13.5027,14.1153,13.3844,13.6932,53924.437822736,0
+ADC.US,D,20080716,000000,13.7987,14.813,13.7987,14.813,53593.870477571,0
+ADC.US,D,20080717,000000,14.8481,14.9321,14.6577,14.7837,78945.213223956,0
+ADC.US,D,20080718,000000,14.8481,14.8578,14.6956,14.8276,56065.449853959,0
+ADC.US,D,20080721,000000,14.6889,14.9321,14.6889,14.9273,42764.975495556,0
+ADC.US,D,20080722,000000,14.8735,15.6034,14.8668,15.6034,87997.436654248,0
+ADC.US,D,20080723,000000,15.5517,15.8829,15.3161,15.4531,87812.196129558,0
+ADC.US,D,20080724,000000,15.5409,15.8546,15.0377,15.0377,84261.923311052,0
+ADC.US,D,20080725,000000,15.2321,15.9425,15.2243,15.6923,73768.712815769,0
+ADC.US,D,20080728,000000,15.6152,15.8292,15.5634,15.7265,41336.269570323,0
+ADC.US,D,20080729,000000,15.8165,16.5258,15.8165,16.3861,110412.56357005,0
+ADC.US,D,20080730,000000,16.6128,16.774,15.7608,16.1214,83294.783555074,0
+ADC.US,D,20080731,000000,15.7548,16.3538,15.7548,16.1809,44063.706025012,0
+ADC.US,D,20080801,000000,16.0519,16.0519,15.3161,15.8428,52102.735425232,0
+ADC.US,D,20080804,000000,15.7265,15.878,15.0044,15.75,73844.446510945,0
+ADC.US,D,20080805,000000,15.7119,16.0137,15.5879,15.9425,46529.144831521,0
+ADC.US,D,20080806,000000,15.7871,15.9287,15.5135,15.8477,42201.06649498,0
+ADC.US,D,20080807,000000,15.6923,15.6923,14.8735,14.9585,51555.201277668,0
+ADC.US,D,20080808,000000,14.9155,15.8428,14.9155,15.7119,50151.057631951,0
+ADC.US,D,20080811,000000,15.7119,16.128,15.4258,16.0901,78338.320234226,0
+ADC.US,D,20080812,000000,16.0091,16.1643,15.9211,15.9972,21328.246047178,0
+ADC.US,D,20080813,000000,15.799,16.265,15.799,16.216,51046.557406006,0
+ADC.US,D,20080814,000000,16.2054,16.304,16.1214,16.2756,65424.701778214,0
+ADC.US,D,20080815,000000,16.2756,16.2756,15.5879,15.9356,89543.8368355,0
+ADC.US,D,20080818,000000,15.878,16.2708,15.5693,15.6973,56001.99729854,0
+ADC.US,D,20080819,000000,15.6317,15.6317,14.8862,15.1266,72574.371974259,0
+ADC.US,D,20080820,000000,15.2008,15.5184,15.0426,15.1725,43540.734156965,0
+ADC.US,D,20080821,000000,15.1041,15.1608,14.8207,14.984,62059.669484397,0
+ADC.US,D,20080822,000000,15.1833,15.4794,14.9448,15.3826,20718.282772508,0
+ADC.US,D,20080825,000000,15.2488,15.2488,14.8012,15.021,77286.235928251,0
+ADC.US,D,20080826,000000,15.021,15.3757,14.9351,15.369,16740.216919083,0
+ADC.US,D,20080827,000000,15.2742,15.7667,15.0738,15.5976,40692.533161317,0
+ADC.US,D,20080828,000000,15.576,16.1214,15.4284,16.1214,39081.656996334,0
+ADC.US,D,20080829,000000,16.1887,16.1887,14.9321,15.0885,50119.331354243,0
+ADC.US,D,20080902,000000,15.4979,15.799,14.9987,15.236,50370.071290978,0
+ADC.US,D,20080903,000000,15.1891,15.1891,14.769,14.8413,103073.55913606,0
+ADC.US,D,20080904,000000,14.7084,14.8735,13.8231,13.8231,257618.3984281,0
+ADC.US,D,20080905,000000,13.8231,14.1398,13.6122,13.9657,106563.44968408,0
+ADC.US,D,20080908,000000,14.679,14.7894,13.8946,14.126,88947.178128902,0
+ADC.US,D,20080909,000000,14.2931,14.769,14.001,14.0069,136449.60328628,0
+ADC.US,D,20080910,000000,14.3147,14.7251,14.2473,14.5883,62294.034568121,0
+ADC.US,D,20080911,000000,14.3147,14.7837,14.2287,14.7837,69206.269395504,0
+ADC.US,D,20080912,000000,14.5657,14.7309,14.3381,14.6351,46308.08431587,0
+ADC.US,D,20080915,000000,14.0899,14.5657,13.9834,14.0744,63714.553066849,0
+ADC.US,D,20080916,000000,13.8153,14.2756,13.7147,14.1652,77900.292916173,0
+ADC.US,D,20080917,000000,13.7147,13.7147,12.805,12.9144,119844.47890454,0
+ADC.US,D,20080918,000000,13.4011,15.6562,12.9427,15.6562,116225.63638905,0
+ADC.US,D,20080919,000000,15.576,16.5972,14.9321,15.0553,237845.763417,0
+ADC.US,D,20080922,000000,15.0787,15.3397,14.8404,14.8901,44560.068756916,0
+ADC.US,D,20080923,000000,14.8901,15.5517,14.5316,14.769,101835.21087708,0
+ADC.US,D,20080924,000000,14.9214,15.1432,14.2287,14.2697,60156.092821838,0
+ADC.US,D,20080925,000000,14.3821,15.2566,14.3421,14.8404,60624.822989285,0
+ADC.US,D,20080926,000000,14.512,15.8829,14.4543,15.4647,142404.93264082,0
+ADC.US,D,20080929,000000,15.1774,15.1774,14.4592,14.4592,68369.105035302,0
+ADC.US,D,20080930,000000,14.2854,16.2347,14.2815,16.0236,173468.02880319,0
+ADC.US,D,20081001,000000,15.7041,15.799,14.9781,15.4011,54449.45654741,0
+ADC.US,D,20081002,000000,15.2956,15.408,14.6577,14.684,62638.929909671,0
+ADC.US,D,20081003,000000,14.5697,14.8794,14.2756,14.2756,108979.76393157,0
+ADC.US,D,20081006,000000,13.7889,13.9561,13.2223,13.7987,74857.640541018,0
+ADC.US,D,20081007,000000,13.8291,14.4447,13.3689,13.3735,89181.543212626,0
+ADC.US,D,20081008,000000,13.1617,14.2589,12.9739,13.1558,127335.9741572,0
+ADC.US,D,20081009,000000,13.4177,13.8045,10.5459,10.7677,154317.63820651,0
+ADC.US,D,20081010,000000,10.3573,12.4835,9.49553,12.2968,129792.20210889,0
+ADC.US,D,20081013,000000,13.1617,16.479,12.8774,13.7831,664970.4996479,0
+ADC.US,D,20081014,000000,14.599,14.599,11.9423,12.51,77902.3397728,0
+ADC.US,D,20081015,000000,12.2834,12.4659,11.613,11.613,64461.655735488,0
+ADC.US,D,20081016,000000,11.5739,13.0503,10.8792,12.9087,147704.2444466,0
+ADC.US,D,20081017,000000,12.5314,13.7391,12.5314,12.633,91796.402552862,0
+ADC.US,D,20081020,000000,12.8187,12.8187,11.7635,12.4982,82352.206078613,0
+ADC.US,D,20081021,000000,12.2128,12.2316,11.2055,11.2817,102151.45022587,0
+ADC.US,D,20081022,000000,11.1977,11.1977,10.1121,10.4385,107838.64136233,0
+ADC.US,D,20081023,000000,10.1198,10.5459,9.52485,9.94892,142524.67375345,0
+ADC.US,D,20081024,000000,9.25135,10.1356,9.25135,9.93324,72853.767903764,0
+ADC.US,D,20081027,000000,9.80916,9.89803,9.1601,9.1601,82131.145562962,0
+ADC.US,D,20081028,000000,9.52485,10.3016,8.85797,10.2508,88739.422181321,0
+ADC.US,D,20081029,000000,10.4228,10.9532,10.1248,10.3329,56632.429139476,0
+ADC.US,D,20081030,000000,10.3573,10.8126,9.92149,10.8058,57173.82271716,0
+ADC.US,D,20081031,000000,10.7541,11.7536,10.4932,11.2465,143007.73191729,0
+ADC.US,D,20081103,000000,11.1508,11.7635,11.0988,11.3296,94106.280255764,0
+ADC.US,D,20081104,000000,11.6061,11.6178,10.7677,11.2328,75465.556959061,0
+ADC.US,D,20081105,000000,11.0258,11.0258,10.3016,10.3076,95467.439912326,0
+ADC.US,D,20081106,000000,10.3076,10.8488,9.92634,10.5557,116335.14321856,0
+ADC.US,D,20081107,000000,10.4511,10.7257,10.2597,10.5742,113845.14213255,0
+ADC.US,D,20081110,000000,10.5049,10.5049,9.89036,9.92149,141363.08261797,0
+ADC.US,D,20081111,000000,9.77695,9.77695,8.82836,8.9768,134881.71111045,0
+ADC.US,D,20081112,000000,8.97122,8.97122,8.07825,8.14018,119341.97560276,0
+ADC.US,D,20081113,000000,8.15689,8.44828,7.31737,8.44828,157810.59903948,0
+ADC.US,D,20081114,000000,8.3788,8.3788,7.15506,7.21555,105418.23340162,0
+ADC.US,D,20081117,000000,7.16034,7.2825,6.34816,6.49933,202106.62329159,0
+ADC.US,D,20081118,000000,6.51555,6.87982,5.48508,6.16282,314845.43941756,0
+ADC.US,D,20081119,000000,6.14074,6.25272,5.77071,5.77071,116505.03231856,0
+ADC.US,D,20081120,000000,5.60282,6.09588,5.22772,5.31117,142054.9201577,0
+ADC.US,D,20081121,000000,5.54137,6.68409,4.67829,6.38764,254535.83234874,0
+ADC.US,D,20081124,000000,6.24694,6.66787,5.80999,6.56616,164063.74603316,0
+ADC.US,D,20081125,000000,6.47109,6.61102,5.99505,6.47109,124219.63494349,0
+ADC.US,D,20081126,000000,6.29748,7.53116,6.2748,7.53116,88381.222271699,0
+ADC.US,D,20081128,000000,7.2825,7.65759,6.8852,7.65759,65107.439001118,0
+ADC.US,D,20081201,000000,7.7045,7.7045,5.38407,5.42911,199272.75029233,0
+ADC.US,D,20081202,000000,5.6084,7.07642,5.48508,7.00391,191744.41162039,0
+ADC.US,D,20081203,000000,6.77898,8.00544,6.76813,7.92181,226461.14686092,0
+ADC.US,D,20081204,000000,7.92181,8.14615,6.81864,7.03762,128179.27908728,0
+ADC.US,D,20081205,000000,7.03762,7.92181,6.86271,7.92181,240872.04093915,0
+ADC.US,D,20081208,000000,7.76956,9.73102,7.76956,9.44472,214871.8446422,0
+ADC.US,D,20081209,000000,8.40078,9.58153,8.40078,8.97122,198098.87801708,0
+ADC.US,D,20081210,000000,9.13275,9.20984,8.3965,8.89149,84724.512908619,0
+ADC.US,D,20081211,000000,8.62903,9.1601,8.26956,8.26956,98568.427701335,0
+ADC.US,D,20081212,000000,7.98327,8.9768,7.96226,8.9768,89015.747825886,0
+ADC.US,D,20081215,000000,8.96565,9.29425,8.06691,8.48628,68998.513447922,0
+ADC.US,D,20081216,000000,8.51745,9.73102,8.16716,9.73102,161954.46027963,0
+ADC.US,D,20081217,000000,9.43984,9.73102,8.97122,9.08975,126294.12413435,0
+ADC.US,D,20081218,000000,9.15286,9.27373,8.32926,8.57664,86771.369535028,0
+ADC.US,D,20081219,000000,8.96282,9.50238,8.91874,8.96565,178049.91736141,0
+ADC.US,D,20081222,000000,8.83482,9.30597,8.70768,9.30597,74047.08531696,0
+ADC.US,D,20081223,000000,9.39587,10.417,9.35972,10.3016,104806.22327031,0
+ADC.US,D,20081224,000000,10.3016,10.3016,9.88641,10.2351,29839.075899785,0
+ADC.US,D,20081226,000000,10.2351,10.7482,10.0721,10.6878,40358.895531213,0
+ADC.US,D,20081229,000000,10.7002,10.7002,9.11594,9.36657,82044.154156337,0
+ADC.US,D,20081230,000000,9.24559,9.62061,9.01987,9.62061,38358.093178898,0
+ADC.US,D,20081231,000000,9.64406,10.4228,9.55515,10.159,91421.827790229,0
+ADC.US,D,20090102,000000,10.1893,10.2254,9.64894,9.73687,34375.933612221,0
+ADC.US,D,20090105,000000,9.40173,10.458,9.40173,10.3838,78941.119510702,0
+ADC.US,D,20090106,000000,10.5988,11.1018,10.4385,10.8254,79094.633757684,0
+ADC.US,D,20090107,000000,10.6455,10.6945,9.33432,9.48381,92790.151444984,0
+ADC.US,D,20090108,000000,9.39001,9.44472,8.98657,9.05837,92809.596582934,0
+ADC.US,D,20090109,000000,9.07468,9.13275,8.48199,8.48199,62187.598023547,0
+ADC.US,D,20090112,000000,8.40078,8.53016,7.92181,8.01716,63539.546825291,0
+ADC.US,D,20090113,000000,7.94096,8.68367,7.94096,8.3788,69899.130363543,0
+ADC.US,D,20090114,000000,8.28157,8.28157,7.33398,7.36779,62539.657363291,0
+ADC.US,D,20090115,000000,7.35772,8.4767,7.26049,7.96226,93434.911282303,0
+ADC.US,D,20090116,000000,8.08401,8.08401,7.45278,7.66991,65887.291375781,0
+ADC.US,D,20090120,000000,7.5418,7.6527,7.34501,7.42338,73416.653476025,0
+ADC.US,D,20090121,000000,7.5633,8.45432,7.50215,8.421,63622.44451866,0
+ADC.US,D,20090122,000000,8.18005,8.44828,7.68759,7.74358,60945.156051317,0
+ADC.US,D,20090123,000000,7.69276,8.93703,7.5808,8.65502,122015.17035683,0
+ADC.US,D,20090126,000000,8.64916,9.26395,8.4767,8.91317,58775.488027325,0
+ADC.US,D,20090127,000000,8.91317,9.14231,8.16716,8.19198,66768.463153451,0
+ADC.US,D,20090128,000000,8.40078,8.94358,8.02236,8.33493,63673.61593432,0
+ADC.US,D,20090129,000000,8.30365,8.38837,7.84852,7.88302,56757.287393685,0
+ADC.US,D,20090130,000000,8.0112,8.14018,7.68124,7.7045,64228.314080078,0
+ADC.US,D,20090202,000000,7.73273,8.71756,7.46823,8.69117,98384.210604957,0
+ADC.US,D,20090203,000000,8.84567,9.13275,8.71756,8.84567,71125.197482762,0
+ADC.US,D,20090204,000000,9.11142,9.11142,8.20819,8.32926,62968.473826523,0
+ADC.US,D,20090205,000000,8.25704,8.48199,7.82136,8.09416,61198.966272992,0
+ADC.US,D,20090206,000000,8.06241,8.71374,7.94096,8.51745,52722.932983034,0
+ADC.US,D,20090209,000000,8.14018,8.55342,8.07825,8.29945,30678.287116613,0
+ADC.US,D,20090210,000000,8.19198,8.77121,7.78258,7.90089,56856.559940066,0
+ADC.US,D,20090211,000000,7.9685,8.62456,7.9685,8.30365,39466.4660421,0
+ADC.US,D,20090212,000000,8.38438,8.87547,8.06241,8.79788,74129.983010328,0
+ADC.US,D,20090213,000000,8.71374,9.18765,8.66725,8.89149,64021.58156081,0
+ADC.US,D,20090217,000000,8.85241,8.85241,7.74769,8.28157,99678.847421161,0
+ADC.US,D,20090218,000000,8.45432,8.45432,7.67547,7.76956,92921.150269074,0
+ADC.US,D,20090219,000000,8.02938,8.04061,7.23901,7.2561,70687.17016471,0
+ADC.US,D,20090220,000000,7.0639,7.46823,6.23581,6.33674,172761.86326708,0
+ADC.US,D,20090223,000000,6.40953,6.78436,5.5916,6.35336,139648.84019336,0
+ADC.US,D,20090224,000000,6.31408,6.84132,6.12403,6.73444,103058.20771137,0
+ADC.US,D,20090225,000000,6.55533,7.08257,6.44324,6.49338,51900.096619218,0
+ADC.US,D,20090226,000000,6.49338,6.92984,6.49338,6.64482,63132.222356636,0
+ADC.US,D,20090227,000000,6.49933,6.70093,6.2748,6.5045,105045.70549561,0
+ADC.US,D,20090302,000000,6.01722,6.51555,6.01722,6.15744,88392.479983145,0
+ADC.US,D,20090303,000000,6.15744,6.34201,5.54665,5.61377,93570.003819646,0
+ADC.US,D,20090304,000000,5.87174,5.87174,4.93596,5.65902,113672.1827476,0
+ADC.US,D,20090305,000000,5.27218,5.72614,5.17643,5.21609,109843.53742791,0
+ADC.US,D,20090306,000000,5.32269,5.88306,5.04218,5.88306,99125.172703718,0
+ADC.US,D,20090309,000000,5.37839,5.91112,5.23837,5.44601,166459.59171437,0
+ADC.US,D,20090310,000000,5.66977,6.54418,5.5699,6.54418,142176.70812698,0
+ADC.US,D,20090311,000000,6.58287,6.58287,5.37839,5.51862,138465.7570633,0
+ADC.US,D,20090312,000000,5.45725,6.07351,5.34488,5.85494,124912.49591153,0
+ADC.US,D,20090313,000000,5.91659,6.74,5.45725,6.67775,129637.66443359,0
+ADC.US,D,20090316,000000,6.80194,7.40776,6.37045,7.01319,192412.71030893,0
+ADC.US,D,20090317,000000,6.98721,7.45278,6.6337,7.44576,123836.87275435,0
+ADC.US,D,20090318,000000,7.37237,7.99548,7.07642,7.97311,101589.58808191,0
+ADC.US,D,20090319,000000,7.98327,8.30365,7.3839,7.44019,129647.89871672,0
+ADC.US,D,20090320,000000,7.54758,7.66991,6.84132,6.84708,155078.04544323,0
+ADC.US,D,20090323,000000,6.90913,8.40078,6.90913,8.14615,160863.48569777,0
+ADC.US,D,20090324,000000,7.93334,8.2467,7.69796,7.7045,127613.32323007,0
+ADC.US,D,20090325,000000,7.8367,8.42804,7.68759,8.27522,89780.248775849,0
+ADC.US,D,20090326,000000,8.27522,8.64916,8.07385,8.64369,103361.14249208,0
+ADC.US,D,20090327,000000,8.31871,8.31871,7.77701,7.77701,112668.19957235,0
+ADC.US,D,20090330,000000,7.68759,7.94477,7.32665,7.88975,71219.352887576,0
+ADC.US,D,20090331,000000,8.00544,9.17838,7.82644,8.79143,110687.86578631,0
+ADC.US,D,20090401,000000,8.69587,8.99233,8.31343,8.62024,108050.49102317,0
+ADC.US,D,20090402,000000,8.89696,9.63819,8.53386,9.27763,146480.22418398,0
+ADC.US,D,20090403,000000,9.28937,9.31087,8.71374,9.31087,118216.20445823,0
+ADC.US,D,20090406,000000,9.21472,9.53658,8.95578,9.53658,80515.15225641,0
+ADC.US,D,20090407,000000,9.65969,9.76228,8.23477,8.43185,118102.60391547,0
+ADC.US,D,20090408,000000,8.3485,8.84567,8.26956,8.34225,93221.014764842,0
+ADC.US,D,20090409,000000,8.68367,9.34018,8.68367,9.11142,108901.98337976,0
+ADC.US,D,20090413,000000,8.90761,9.27373,8.82474,9.24071,41255.41873358,0
+ADC.US,D,20090414,000000,9.21959,9.36558,9.01987,9.05837,59778.447774264,0
+ADC.US,D,20090415,000000,9.05837,9.51214,9.05837,9.44472,69552.188165366,0
+ADC.US,D,20090416,000000,9.56394,9.80335,9.0321,9.65382,89886.685320422,0
+ADC.US,D,20090417,000000,9.66555,9.74958,9.29913,9.57567,59642.331808609,0
+ADC.US,D,20090420,000000,9.26982,9.36657,8.32926,8.48628,105710.93389919,0
+ADC.US,D,20090421,000000,8.3485,9.60888,8.15201,9.41736,143834.66199435,0
+ADC.US,D,20090422,000000,9.21472,9.63429,8.69117,8.79143,93886.243168425,0
+ADC.US,D,20090423,000000,8.85241,8.95578,8.51063,8.81907,87964.686948225,0
+ADC.US,D,20090424,000000,8.92354,10.0554,8.81907,9.57076,143883.7865534,0
+ADC.US,D,20090427,000000,9.21472,9.46036,8.69587,9.21472,153213.35905656,0
+ADC.US,D,20090428,000000,9.11142,9.48869,8.67769,8.82474,90798.559947487,0
+ADC.US,D,20090429,000000,8.96565,9.33432,8.81263,9.13663,137322.58763744,0
+ADC.US,D,20090430,000000,9.13663,9.41736,8.83482,8.94358,91993.92421731,0
+ADC.US,D,20090501,000000,9.03786,9.901,9.03786,9.26982,191696.31048968,0
+ADC.US,D,20090504,000000,9.47112,10.2763,9.47112,10.1198,72378.897166437,0
+ADC.US,D,20090505,000000,9.98984,9.98984,9.28937,9.37828,69737.428690055,0
+ADC.US,D,20090506,000000,9.57076,9.88641,9.39001,9.43984,36615.194761511,0
+ADC.US,D,20090507,000000,9.67434,9.80916,8.71374,8.96565,139928.23612287,0
+ADC.US,D,20090508,000000,9.21472,9.78281,9.04714,9.62061,85474.685862199,0
+ADC.US,D,20090511,000000,9.34703,9.55905,9.18226,9.32258,59253.42904959,0
+ADC.US,D,20090512,000000,9.43496,9.71832,9.31087,9.43984,34048.436551996,0
+ADC.US,D,20090513,000000,9.23191,9.82778,9.23191,9.62061,76520.711549974,0
+ADC.US,D,20090514,000000,9.65969,9.88641,9.40173,9.65382,52709.628414962,0
+ADC.US,D,20090515,000000,9.76228,9.80335,9.16596,9.34018,52408.740490881,0
+ADC.US,D,20090518,000000,9.45644,9.71832,9.36558,9.67434,48987.419639838,0
+ADC.US,D,20090519,000000,9.58153,9.901,9.36558,9.55515,57291.516973179,0
+ADC.US,D,20090520,000000,9.70268,9.90794,9.14231,9.25711,77129.651396331,0
+ADC.US,D,20090521,000000,9.09893,9.48381,8.82474,9.1726,61976.771791028,0
+ADC.US,D,20090522,000000,9.22525,9.3519,8.76387,8.78507,42123.285943177,0
+ADC.US,D,20090526,000000,8.85797,9.50628,8.79788,9.46036,83615.116617107,0
+ADC.US,D,20090527,000000,9.3519,9.54146,9.27763,9.38414,44260.204261147,0
+ADC.US,D,20090528,000000,9.49553,9.73687,9.03786,9.64406,48394.854646493,0
+ADC.US,D,20090529,000000,9.64406,9.73102,9.55905,9.70855,46035.852384558,0
+ADC.US,D,20090601,000000,9.80335,10.5293,9.71342,10.1775,147849.57126706,0
+ADC.US,D,20090602,000000,10.0798,10.6515,10.0066,10.375,69594.148726208,0
+ADC.US,D,20090603,000000,10.1649,10.7345,10.1649,10.3475,58016.104218928,0
+ADC.US,D,20090604,000000,10.417,10.5625,10.2254,10.3633,44277.602542472,0
+ADC.US,D,20090605,000000,10.5332,10.6348,10.0906,10.0906,66025.454198064,0
+ADC.US,D,20090608,000000,10.1707,10.5459,9.96951,10.2401,45140.352610503,0
+ADC.US,D,20090609,000000,10.3377,10.7901,10.1307,10.1307,63771.865052388,0
+ADC.US,D,20090610,000000,10.2958,10.6708,10.0906,10.458,126427.16981508,0
+ADC.US,D,20090611,000000,10.4727,10.5948,10.1893,10.2088,67802.125749786,0
+ADC.US,D,20090612,000000,10.1395,10.4873,10.1198,10.3633,70784.395854463,0
+ADC.US,D,20090615,000000,10.2763,10.4443,10.0495,10.2215,103277.22137038,0
+ADC.US,D,20090616,000000,10.375,10.375,9.80335,9.89036,88474.354248201,0
+ADC.US,D,20090617,000000,9.91575,10.1198,9.70855,9.98984,63063.65265965,0
+ADC.US,D,20090618,000000,9.94118,10.2304,9.94118,10.1356,75312.04271208,0
+ADC.US,D,20090619,000000,10.3515,10.3515,9.84925,9.95756,143874.57569857,0
+ADC.US,D,20090622,000000,9.89803,10.0379,9.80335,9.80335,101559.90866083,0
+ADC.US,D,20090623,000000,9.88641,10.1893,9.88641,10.0261,58851.221722501,0
+ADC.US,D,20090624,000000,10.1844,10.1971,9.8317,9.85615,91466.85863601,0
+ADC.US,D,20090625,000000,9.83745,10.282,9.83745,10.282,157763.52133706,0
+ADC.US,D,20090626,000000,9.92149,10.5771,9.92149,10.3886,284235.72199792,0
+ADC.US,D,20090629,000000,10.3436,10.5049,10.2166,10.286,159435.80320085,0
+ADC.US,D,20090630,000000,10.3016,10.5557,10.1942,10.2733,94538.167003937,0
+ADC.US,D,20090701,000000,10.417,10.417,10.1248,10.1775,58440.826968906,0
+ADC.US,D,20090702,000000,9.9725,9.97718,9.58153,9.58153,97665.76392909,0
+ADC.US,D,20090706,000000,9.60302,9.86293,9.53072,9.84925,97009.746380324,0
+ADC.US,D,20090707,000000,9.88641,10.2215,9.74958,9.88049,64791.199652339,0
+ADC.US,D,20090708,000000,9.9725,10.0847,9.54829,9.96951,67047.859082955,0
+ADC.US,D,20090709,000000,10.0261,10.1844,9.77695,9.77695,113355.94339882,0
+ADC.US,D,20090710,000000,9.67141,9.75642,9.19449,9.69388,66306.896984196,0
+ADC.US,D,20090713,000000,9.7867,10.2088,9.67434,10.1395,75123.731902451,0
+ADC.US,D,20090714,000000,10.1844,10.2665,9.67434,10.1971,38303.851478299,0
+ADC.US,D,20090715,000000,10.3076,10.3633,9.92149,10.2254,120553.71472559,0
+ADC.US,D,20090716,000000,10.1942,10.3886,10.1395,10.2665,62121.07518319,0
+ADC.US,D,20090717,000000,10.2597,10.4335,10.1942,10.2088,62821.100149422,0
+ADC.US,D,20090720,000000,10.282,10.3886,10.0847,10.2166,41505.135242001,0
+ADC.US,D,20090721,000000,10.3202,10.417,10.1395,10.3377,43359.587345529,0
+ADC.US,D,20090722,000000,10.2304,10.375,10.1531,10.3016,16941.832296784,0
+ADC.US,D,20090723,000000,10.2763,10.6708,10.2763,10.5293,54361.441712475,0
+ADC.US,D,20090724,000000,10.3964,10.7677,10.2508,10.4873,42240.980199196,0
+ADC.US,D,20090727,000000,10.4287,10.6222,10.3377,10.458,41426.331261885,0
+ADC.US,D,20090728,000000,10.3886,10.6878,10.3076,10.6878,23415.016377801,0
+ADC.US,D,20090729,000000,10.5811,10.6613,10.2733,10.4824,35739.140125409,0
+ADC.US,D,20090730,000000,10.5988,11.3365,10.5988,10.8254,83760.443437582,0
+ADC.US,D,20090731,000000,10.8126,11.0874,10.8126,10.9358,42904.161746151,0
+ADC.US,D,20090803,000000,11.1411,11.2817,10.8254,11.0091,45403.373686997,0
+ADC.US,D,20090804,000000,10.9681,11.0922,10.7677,10.9095,75429.736968098,0
+ADC.US,D,20090805,000000,10.9358,11.1791,10.8919,10.9532,64207.845513813,0
+ADC.US,D,20090806,000000,11.0317,11.0647,10.8205,10.9183,37433.937412076,0
+ADC.US,D,20090807,000000,11.0725,11.144,10.9532,10.9661,119151.61793651,0
+ADC.US,D,20090810,000000,11.0422,11.0785,10.924,10.9661,94822.680075008,0
+ADC.US,D,20090811,000000,11.0041,11.0317,10.6748,10.9183,79227.6794384,0
+ADC.US,D,20090812,000000,10.8439,11.2611,10.8439,11.0258,124601.37370432,0
+ADC.US,D,20090813,000000,11.144,11.2055,10.9602,10.9915,130372.48596247,0
+ADC.US,D,20090814,000000,11.0208,11.1291,10.8361,11.1018,54749.321043179,0
+ADC.US,D,20090817,000000,10.9798,10.9798,10.8126,10.8361,46518.910548389,0
+ADC.US,D,20090818,000000,10.9661,11.0149,10.8126,10.8645,59936.055734499,0
+ADC.US,D,20090819,000000,10.7598,11.1078,10.7131,10.973,40938.155956485,0
+ADC.US,D,20090820,000000,10.9798,11.1351,10.9279,11.0258,54269.333164286,0
+ADC.US,D,20090821,000000,11.1977,11.6872,11.144,11.5739,77997.518605929,0
+ADC.US,D,20090824,000000,11.6539,11.6539,11.2104,11.2611,51107.963104798,0
+ADC.US,D,20090825,000000,11.272,11.6628,11.2611,11.3707,59875.67346402,0
+ADC.US,D,20090826,000000,11.3226,11.5621,11.2328,11.4996,38060.275539755,0
+ADC.US,D,20090827,000000,11.436,11.7439,11.3119,11.6569,27954.944375176,0
+ADC.US,D,20090828,000000,11.7282,11.7898,11.4283,11.693,60060.913988709,0
+ADC.US,D,20090831,000000,11.7977,11.7977,11.4742,11.6569,73785.087668779,0
+ADC.US,D,20090901,000000,11.6032,11.864,10.9915,11.1791,118527.32666544,0
+ADC.US,D,20090902,000000,11.2104,11.5436,11.0149,11.144,49921.809689793,0
+ADC.US,D,20090903,000000,11.2534,11.2572,10.9798,11.1743,35867.068664558,0
+ADC.US,D,20090904,000000,10.6878,11.3169,10.6808,11.2289,53845.633842618,0
+ADC.US,D,20090908,000000,11.396,11.7898,11.3345,11.6628,50124.448495809,0
+ADC.US,D,20090909,000000,11.7351,11.8583,11.4928,11.7351,59570.691826685,0
+ADC.US,D,20090910,000000,11.7486,12.0418,11.5914,11.9499,83023.575052075,0
+ADC.US,D,20090911,000000,11.9499,12.2764,11.8961,11.9617,36962.136959688,0
+ADC.US,D,20090914,000000,11.7977,12.5314,11.7977,12.4719,45785.112447822,0
+ADC.US,D,20090915,000000,12.51,12.9779,12.1407,12.7347,97570.585095961,0
+ADC.US,D,20090916,000000,12.8822,13.5526,12.7347,13.3103,75594.508926525,0
+ADC.US,D,20090917,000000,13.3423,14.0069,13.3064,13.5242,101261.06759338,0
+ADC.US,D,20090918,000000,13.6082,13.7265,13.4587,13.4587,100663.38545847,0
+ADC.US,D,20090921,000000,13.4538,13.5593,13.449,13.531,67865.578305206,0
+ADC.US,D,20090922,000000,13.7029,13.9462,13.5027,13.7889,86472.528467574,0
+ADC.US,D,20090923,000000,13.7831,13.8789,13.5359,13.5359,50310.712448811,0
+ADC.US,D,20090924,000000,13.5593,13.6766,13.364,13.5427,88485.611959647,0
+ADC.US,D,20090925,000000,13.5359,13.6834,13.364,13.5809,107209.23294972,0
+ADC.US,D,20090928,000000,13.4177,13.8291,12.7142,13.4919,73695.025977217,0
+ADC.US,D,20090929,000000,13.6639,13.6639,12.8079,13.2272,93286.514176888,0
+ADC.US,D,20090930,000000,13.2065,13.2183,12.805,12.8461,86750.900968766,0
+ADC.US,D,20091001,000000,12.7347,12.7347,11.9782,12.0359,134061.94503158,0
+ADC.US,D,20091002,000000,11.8319,12.12,11.7575,11.7713,95959.708930977,0
+ADC.US,D,20091005,000000,11.8231,12.2569,11.8231,12.1074,57622.084318343,0
+ADC.US,D,20091006,000000,12.4376,12.7982,12.2316,12.51,67478.722402814,0
+ADC.US,D,20091007,000000,12.3722,12.7073,12.3722,12.5451,66360.115256482,0
+ADC.US,D,20091008,000000,12.8889,13.3208,12.72,13.0697,56365.314349728,0
+ADC.US,D,20091009,000000,12.6175,13.0091,12.6175,12.8313,27449.370788454,0
+ADC.US,D,20091012,000000,12.9977,13.1617,12.3604,12.4591,29329.408599809,0
+ADC.US,D,20091013,000000,12.4142,12.5216,12.1367,12.2461,67076.515075724,0
+ADC.US,D,20091014,000000,12.5138,12.5607,12.3253,12.3829,27882.280964939,0
+ADC.US,D,20091015,000000,12.3253,12.7463,12.3097,12.51,48758.17169768,0
+ADC.US,D,20091016,000000,12.422,12.7405,12.422,12.5959,65362.272651107,0
+ADC.US,D,20091019,000000,12.7679,13.2428,12.7297,13.1432,53008.469482418,0
+ADC.US,D,20091020,000000,13.1558,13.1558,12.5792,12.6175,52850.861522185,0
+ADC.US,D,20091021,000000,12.633,13.3169,12.633,12.9251,59020.08739418,0
+ADC.US,D,20091022,000000,12.937,13.015,12.6086,12.9524,57249.556412337,0
+ADC.US,D,20091023,000000,13.061,13.1176,12.6613,12.7737,91230.44669566,0
+ADC.US,D,20091026,000000,12.8235,12.9087,12.6819,12.7846,37820.793314466,0
+ADC.US,D,20091027,000000,12.5559,12.9857,12.5499,12.7523,36507.734788625,0
+ADC.US,D,20091028,000000,12.7024,12.9028,12.4376,12.51,41883.803717887,0
+ADC.US,D,20091029,000000,12.5959,12.9917,12.5499,12.9779,44158.884858141,0
+ADC.US,D,20091030,000000,12.8774,13.0845,12.7737,13.0697,97340.31372549,0
+ADC.US,D,20091102,000000,13.1176,13.1333,12.8187,13.1304,84388.82842189,0
+ADC.US,D,20091103,000000,13.0806,13.4059,12.9917,13.3844,62062.739769336,0
+ADC.US,D,20091104,000000,13.4237,13.4237,12.7463,12.7846,77595.311278839,0
+ADC.US,D,20091105,000000,13.02,13.2954,12.8978,13.2183,68721.164375044,0
+ADC.US,D,20091106,000000,13.105,13.3169,12.8343,13.2721,44345.148811144,0
+ADC.US,D,20091109,000000,13.442,13.442,13.1871,13.3267,42546.985264843,0
+ADC.US,D,20091110,000000,13.3571,13.3571,13.1245,13.3169,34081.186258018,0
+ADC.US,D,20091111,000000,13.3904,13.5739,13.1686,13.4977,47997.76446097,0
+ADC.US,D,20091112,000000,13.3904,13.4977,13.0394,13.0444,41780.437458253,0
+ADC.US,D,20091113,000000,13.1686,13.4977,13.0697,13.4587,44615.33388583,0
+ADC.US,D,20091116,000000,13.5242,13.7265,13.4861,13.6639,47131.944107999,0
+ADC.US,D,20091117,000000,13.5427,13.6639,13.194,13.2428,66778.697436581,0
+ADC.US,D,20091118,000000,13.3169,13.531,13.2896,13.531,39852.298516177,0
+ADC.US,D,20091119,000000,13.4177,13.4177,13.0912,13.1735,52077.149717402,0
+ADC.US,D,20091120,000000,13.112,13.4294,13.112,13.3963,44898.823528587,0
+ADC.US,D,20091123,000000,13.4977,13.8045,13.2671,13.4362,46040.969526124,0
+ADC.US,D,20091124,000000,13.4587,13.7616,13.4177,13.7616,34582.666131488,0
+ADC.US,D,20091125,000000,13.8388,13.8437,13.6688,13.7215,23985.065948256,0
+ADC.US,D,20091127,000000,13.4059,13.7147,13.2496,13.4177,37610.990510259,0
+ADC.US,D,20091130,000000,13.3169,13.8388,13.2575,13.7987,49331.291553075,0
+ADC.US,D,20091201,000000,13.9286,13.9286,13.6385,13.6385,65554.67717399,0
+ADC.US,D,20091202,000000,13.4587,13.6932,13.3423,13.4107,88651.407346384,0
+ADC.US,D,20091203,000000,13.449,13.6688,13.1686,13.1998,49585.101774749,0
+ADC.US,D,20091204,000000,13.4059,13.6122,13.2896,13.449,51026.088839741,0
+ADC.US,D,20091207,000000,13.449,13.6483,13.449,13.6022,28360.221987205,0
+ADC.US,D,20091208,000000,13.4587,13.7147,13.4587,13.5359,62755.600737376,0
+ADC.US,D,20091209,000000,13.5124,14.3204,13.449,13.8906,119545.63783708,0
+ADC.US,D,20091210,000000,13.7558,13.9619,13.5876,13.654,46870.969888132,0
+ADC.US,D,20091211,000000,13.7636,13.9707,13.6639,13.8045,36848.536416922,0
+ADC.US,D,20091214,000000,13.9775,13.9775,13.8437,13.9707,38655.910818041,0
+ADC.US,D,20091215,000000,13.8789,14.2032,13.8789,13.8789,65255.836106534,0
+ADC.US,D,20091216,000000,14.0362,14.1398,13.8691,13.8789,85424.537874852,0
+ADC.US,D,20091217,000000,13.6688,13.7508,13.1686,13.3735,107225.60780273,0
+ADC.US,D,20091218,000000,13.5427,13.6022,13.2428,13.3844,154291.02907036,0
+ADC.US,D,20091221,000000,13.4107,13.6257,13.1686,13.2721,53973.56238177,0
+ADC.US,D,20091222,000000,13.3472,13.6022,13.1998,13.2575,38820.682776467,0
+ADC.US,D,20091223,000000,13.278,13.3904,13.1735,13.2272,72039.118966452,0
+ADC.US,D,20091224,000000,13.3472,13.3472,13.1998,13.2848,21271.957489952,0
+ADC.US,D,20091228,000000,13.3064,13.3347,13.0571,13.2183,32927.782549036,0
+ADC.US,D,20091229,000000,13.3267,13.3267,13.0394,13.105,33034.219093609,0
+ADC.US,D,20091230,000000,13.061,13.1781,12.8138,13.1617,284645.09332321,0
+ADC.US,D,20091231,000000,13.1998,13.2183,12.7523,13.0503,63042.160665073,0
+ADC.US,D,20100104,000000,13.1811,13.4237,13.1811,13.2954,28841.233294412,0
+ADC.US,D,20100105,000000,13.3267,13.4636,13.2065,13.2065,34777.117510996,0
+ADC.US,D,20100106,000000,13.1686,13.1686,12.9693,13.0327,30712.060250949,0
+ADC.US,D,20100107,000000,12.9739,13.2223,12.9251,13.0845,32039.446773175,0
+ADC.US,D,20100108,000000,13.0912,13.0912,12.8929,12.9584,27664.290734226,0
+ADC.US,D,20100111,000000,12.9857,13.1304,12.9202,12.9664,34374.910183907,0
+ADC.US,D,20100112,000000,12.8929,13.0394,12.8889,12.9917,25605.152968059,0
+ADC.US,D,20100113,000000,12.9739,13.2183,12.8889,13.1686,32043.540486427,0
+ADC.US,D,20100114,000000,13.1498,13.2671,13.1245,13.1735,15452.744101072,0
+ADC.US,D,20100115,000000,13.2398,13.2398,12.8929,12.9739,63805.638186723,0
+ADC.US,D,20100119,000000,12.9779,13.3541,12.9779,13.3014,39965.899058942,0
+ADC.US,D,20100120,000000,13.2124,13.3541,13.1176,13.2124,55705.203087712,0
+ADC.US,D,20100121,000000,13.2309,13.2309,12.9202,13.027,91002.222181816,0
+ADC.US,D,20100122,000000,13.0503,13.1333,12.8187,12.8567,41267.699873338,0
+ADC.US,D,20100125,000000,12.937,13.0327,12.8774,12.9202,17043.151699792,0
+ADC.US,D,20100126,000000,12.9028,12.9251,12.0642,12.0731,80670.713360018,0
+ADC.US,D,20100127,000000,11.9677,11.996,10.8058,11.2572,170052.84852203,0
+ADC.US,D,20100128,000000,11.3169,11.4106,10.9417,10.9602,69004.654017802,0
+ADC.US,D,20100129,000000,11.0422,11.1977,10.973,10.973,69388.439635254,0
+ADC.US,D,20100201,000000,11.0149,11.4195,10.9798,11.3902,61574.564463938,0
+ADC.US,D,20100202,000000,11.3422,12.0731,11.3422,11.9314,102539.32955656,0
+ADC.US,D,20100203,000000,11.864,11.864,11.2465,11.3169,86317.99079228,0
+ADC.US,D,20100204,000000,11.2465,11.3226,10.9417,11.0091,248364.55962011,0
+ADC.US,D,20100205,000000,11.0785,11.3169,11.0422,11.2778,53395.325384809,0
+ADC.US,D,20100208,000000,11.2983,11.3902,11.0647,11.1351,38722.433658399,0
+ADC.US,D,20100209,000000,11.2289,11.2983,11.0785,11.1411,33452.80127371,0
+ADC.US,D,20100210,000000,11.1704,11.2465,10.9358,11.2289,19938.430397847,0
+ADC.US,D,20100211,000000,11.3119,11.5036,11.2055,11.4996,28968.138405249,0
+ADC.US,D,20100212,000000,11.3677,11.7635,11.3677,11.7635,36444.282233207,0
+ADC.US,D,20100216,000000,11.8914,12.0916,11.7713,11.8444,30598.459708183,0
+ADC.US,D,20100217,000000,11.916,12.5656,11.8827,12.4778,68920.732896119,0
+ADC.US,D,20100218,000000,12.422,12.5051,12.2079,12.2704,58120.493906873,0
+ADC.US,D,20100219,000000,12.2834,12.3429,12.0537,12.29,38952.70502887,0
+ADC.US,D,20100222,000000,12.333,12.4015,12.1571,12.29,68130.646238326,0
+ADC.US,D,20100223,000000,12.2316,12.4073,12.0487,12.0537,91520.076908298,0
+ADC.US,D,20100224,000000,12.1367,12.1835,11.9736,12.1611,84648.779213443,0
+ADC.US,D,20100225,000000,12.0075,12.2764,11.9911,12.2128,35078.005435078,0
+ADC.US,D,20100226,000000,12.1914,12.5051,12.0165,12.3604,65004.072741486,0
+ADC.US,D,20100301,000000,12.422,12.8187,12.3722,12.7347,57023.37875512,0
+ADC.US,D,20100302,000000,12.805,12.805,12.2188,12.2704,102486.11128428,0
+ADC.US,D,20100303,000000,12.3604,12.3604,11.9071,11.916,103135.98826317,0
+ADC.US,D,20100304,000000,12.003,12.2128,11.8914,12.1258,54758.531897998,0
+ADC.US,D,20100305,000000,12.2257,12.5275,11.9617,12.4982,64061.495265026,0
+ADC.US,D,20100308,000000,12.5314,12.8343,12.4445,12.7024,63020.668670496,0
+ADC.US,D,20100309,000000,12.7073,12.8313,12.6457,12.6672,62755.600737376,0
+ADC.US,D,20100310,000000,12.6613,12.7142,12.376,12.5499,70619.623896039,0
+ADC.US,D,20100311,000000,12.5451,12.6086,12.4835,12.4942,54574.314801622,0
+ADC.US,D,20100312,000000,12.6086,12.6779,12.4719,12.5862,52036.212584873,0
+ADC.US,D,20100315,000000,12.6233,12.72,12.5792,12.6036,134492.80835143,0
+ADC.US,D,20100316,000000,12.7024,12.7142,12.6086,12.6819,64467.796305367,0
+ADC.US,D,20100317,000000,12.7024,13.027,12.6086,12.8313,163181.55082717,0
+ADC.US,D,20100318,000000,12.8646,13.0394,12.7249,12.9857,62626.648769912,0
+ADC.US,D,20100319,000000,13.0394,13.2496,12.8889,13.0697,133865.44679544,0
+ADC.US,D,20100322,000000,12.9739,13.1432,12.937,13.1432,80698.345924475,0
+ADC.US,D,20100323,000000,13.1617,13.449,13.1558,13.442,144048.55851183,0
+ADC.US,D,20100324,000000,13.449,13.8085,13.449,13.6483,149344.80003265,0
+ADC.US,D,20100325,000000,13.7772,13.8906,13.6766,13.6834,105107.1111944,0
+ADC.US,D,20100326,000000,13.7831,13.8906,13.7089,13.8231,68823.507206365,0
+ADC.US,D,20100329,000000,13.531,13.5945,12.8978,13.1432,129402.27592155,0
+ADC.US,D,20100330,000000,13.1998,13.2183,12.9779,13.1617,52466.052476419,0
+ADC.US,D,20100331,000000,13.112,13.2183,12.805,12.8079,122111.37261829,0
+ADC.US,D,20100401,000000,12.9291,13.1333,12.9291,13.1304,87039.507753088,0
+ADC.US,D,20100405,000000,13.1333,13.442,13.0981,13.3541,72502.731992334,0
+ADC.US,D,20100406,000000,13.3064,13.7831,13.3064,13.7508,65611.98915953,0
+ADC.US,D,20100407,000000,13.619,13.8946,13.5593,13.8153,65227.180113765,0
+ADC.US,D,20100408,000000,13.6982,13.9404,13.6122,13.7831,56007.114440108,0
+ADC.US,D,20100409,000000,13.4538,13.8867,13.449,13.6434,21425.471736932,0
+ADC.US,D,20100412,000000,13.6483,13.8348,13.6022,13.8153,57381.57866474,0
+ADC.US,D,20100413,000000,13.1686,13.5681,12.8138,13.2671,807116.50492546,0
+ADC.US,D,20100414,000000,13.1558,13.4059,12.9028,13.1432,242584.23650713,0
+ADC.US,D,20100415,000000,13.1498,13.3571,13.112,13.1432,110247.79161163,0
+ADC.US,D,20100416,000000,13.1432,13.1617,12.8978,12.9028,167770.6033836,0
+ADC.US,D,20100419,000000,12.9144,13.0571,12.7737,12.8138,91454.577496252,0
+ADC.US,D,20100420,000000,12.9087,13.0697,12.7913,12.8567,371642.64051545,0
+ADC.US,D,20100421,000000,12.8774,13.1998,12.8774,13.1686,119489.34927986,0
+ADC.US,D,20100422,000000,13.0981,13.7616,13.0912,13.7147,176981.45820242,0
+ADC.US,D,20100423,000000,13.8016,13.9532,13.7157,13.9404,140317.13888188,0
+ADC.US,D,20100426,000000,13.9657,13.9775,13.6982,13.9462,63860.903315636,0
+ADC.US,D,20100427,000000,13.6082,13.9657,13.6082,13.7616,61651.321587428,0
+ADC.US,D,20100428,000000,13.8045,13.8789,13.6082,13.7772,64537.389430665,0
+ADC.US,D,20100429,000000,13.8437,14.1211,13.8388,14.0595,179639.30153182,0
+ADC.US,D,20100430,000000,14.3761,15.021,14.1777,14.3596,444867.9128969,0
+ADC.US,D,20100503,000000,14.55,15.027,14.4592,15.0171,135977.8028339,0
+ADC.US,D,20100504,000000,14.853,14.939,14.2854,14.3421,134393.53580505,0
+ADC.US,D,20100505,000000,14.3421,14.3421,13.8906,13.9834,156128.08289257,0
+ADC.US,D,20100506,000000,13.9404,15.7706,11.1565,13.3689,347244.10952866,0
+ADC.US,D,20100507,000000,13.3844,13.7265,12.5499,13.449,254081.43017766,0
+ADC.US,D,20100510,000000,14.1398,14.5394,13.8085,14.2248,147688.89302189,0
+ADC.US,D,20100511,000000,14.085,14.7894,13.9893,14.2931,85556.560127256,0
+ADC.US,D,20100512,000000,14.6116,15.2127,14.6116,14.8961,161450.93354955,0
+ADC.US,D,20100513,000000,14.8618,14.9351,14.5883,14.5941,68901.287758168,0
+ADC.US,D,20100514,000000,14.5178,14.5178,13.9532,14.1837,101072.75678375,0
+ADC.US,D,20100517,000000,14.3421,14.5178,13.5876,13.9286,117444.53951007,0
+ADC.US,D,20100518,000000,14.1896,14.1896,13.2671,13.4177,134055.8044617,0
+ADC.US,D,20100519,000000,13.4011,13.6022,12.8978,13.105,139473.8339518,0
+ADC.US,D,20100520,000000,12.8313,12.8889,12.1728,12.1728,181134.53029741,0
+ADC.US,D,20100521,000000,12.1611,12.8646,11.9782,12.7796,270628.21914556,0
+ADC.US,D,20100524,000000,12.7297,12.9779,12.6125,12.6672,73110.648410378,0
+ADC.US,D,20100525,000000,12.3429,12.8235,12.2079,12.805,132536.01341658,0
+ADC.US,D,20100526,000000,12.8774,13.3541,12.8313,12.8774,78174.571704113,0
+ADC.US,D,20100527,000000,13.1617,13.6022,13.105,13.5242,223080.7631424,0
+ADC.US,D,20100528,000000,13.531,13.531,13.0503,13.3423,95948.451219532,0
+ADC.US,D,20100601,000000,13.1998,13.6122,13.1781,13.2398,129779.92096913,0
+ADC.US,D,20100602,000000,13.3735,13.6022,13.3347,13.6022,96998.48866888,0
+ADC.US,D,20100603,000000,13.4793,13.8231,13.2954,13.6766,128356.33218545,0
+ADC.US,D,20100604,000000,13.3064,13.5085,12.8929,12.9251,115413.03430835,0
+ADC.US,D,20100607,000000,12.9693,13.2272,12.8646,13.0327,93383.739866642,0
+ADC.US,D,20100608,000000,13.1498,13.2496,12.8138,13.1617,86261.702235053,0
+ADC.US,D,20100609,000000,13.1781,13.6257,13.0912,13.4861,127812.89175115,0
+ADC.US,D,20100610,000000,13.6932,13.9657,13.4861,13.9619,108061.74873462,0
+ADC.US,D,20100611,000000,13.8045,14.2344,13.6639,14.0801,131145.17433894,0
+ADC.US,D,20100614,000000,14.131,14.1563,13.5124,13.6599,142715.03141972,0
+ADC.US,D,20100615,000000,13.8291,14.0517,13.5876,13.9462,242964.95183966,0
+ADC.US,D,20100616,000000,13.8946,14.2697,13.7616,14.2032,151876.76167953,0
+ADC.US,D,20100617,000000,14.302,14.3596,13.9931,14.2854,84452.280977308,0
+ADC.US,D,20100618,000000,14.3879,14.3879,13.9286,14.0595,228490.605206,0
+ADC.US,D,20100621,000000,14.1652,14.2854,13.7831,13.8613,134152.00672314,0
+ADC.US,D,20100622,000000,13.9239,14.1563,13.7391,13.7636,124429.4377477,0
+ADC.US,D,20100623,000000,13.7332,14.0595,13.7332,13.8291,102820.77234269,0
+ADC.US,D,20100624,000000,13.7948,13.7948,13.2183,13.2183,196855.41261654,0
+ADC.US,D,20100625,000000,13.3103,13.8983,13.1998,13.8983,383826.55458415,0
+ADC.US,D,20100628,000000,13.6932,13.6932,13.2612,13.364,112578.13788078,0
+ADC.US,D,20100629,000000,13.2398,13.2398,12.7523,12.9087,109011.49020927,0
+ADC.US,D,20100630,000000,12.9427,13.1978,12.8206,13.0648,175812.70306875,0
+ADC.US,D,20100701,000000,13.0571,13.0571,12.4659,12.6819,107434.38717863,0
+ADC.US,D,20100702,000000,12.8079,12.8079,12.2257,12.4719,112069.49400912,0
+ADC.US,D,20100706,000000,12.6086,12.72,12.0487,12.0576,188804.10207656,0
+ADC.US,D,20100707,000000,12.1914,12.633,12.1571,12.6262,90334.946921606,0
+ADC.US,D,20100708,000000,12.72,12.7913,12.4778,12.7347,175330.66833322,0
+ADC.US,D,20100709,000000,12.6878,12.9857,12.6878,12.9664,131231.14231724,0
+ADC.US,D,20100712,000000,12.9664,13.2183,12.8889,13.0503,82576.336879205,0
+ADC.US,D,20100713,000000,13.2223,13.654,13.0747,13.5163,137889.56692296,0
+ADC.US,D,20100714,000000,13.5124,13.6434,13.2671,13.5085,165372.71084573,0
+ADC.US,D,20100715,000000,13.4919,13.5427,12.8313,12.9779,134750.71228635,0
+ADC.US,D,20100716,000000,12.8929,12.9524,12.5792,12.7024,76245.409333723,0
+ADC.US,D,20100719,000000,12.72,12.8774,12.1611,12.2316,339139.58071639,0
+ADC.US,D,20100720,000000,12.1258,12.8313,11.9911,12.8235,126898.97026746,0
+ADC.US,D,20100721,000000,12.9427,12.9427,12.4142,12.4591,87155.15515248,0
+ADC.US,D,20100722,000000,12.6613,12.9028,12.6086,12.8138,91408.523222157,0
+ADC.US,D,20100723,000000,12.7073,12.9917,12.4484,12.9779,96416.157958666,0
+ADC.US,D,20100726,000000,13.027,13.278,12.9779,13.2223,131480.85882568,0
+ADC.US,D,20100727,000000,13.3267,13.4919,13.0648,13.0912,84433.85926767,0
+ADC.US,D,20100728,000000,13.0747,13.0747,12.6672,12.8235,108619.51716532,0
+ADC.US,D,20100729,000000,12.9087,13.0503,12.8138,12.8343,73516.94945072,0
+ADC.US,D,20100730,000000,12.6672,13.0981,12.6672,12.9427,137008.39514529,0
+ADC.US,D,20100802,000000,13.1686,13.3689,12.851,13.2896,137739.12296092,0
+ADC.US,D,20100803,000000,13.2721,13.449,13.0747,13.3735,85404.069308588,0
+ADC.US,D,20100804,000000,13.3904,13.5876,13.2848,13.5876,105826.58129859,0
+ADC.US,D,20100805,000000,13.3472,13.619,13.1871,13.1871,145859.00319788,0
+ADC.US,D,20100806,000000,13.0444,13.2896,12.851,13.2671,157314.23630758,0
+ADC.US,D,20100809,000000,13.3208,13.4538,13.027,13.4059,101870.00743974,0
+ADC.US,D,20100810,000000,13.3541,13.531,13.1176,13.3169,80100.663789562,0
+ADC.US,D,20100811,000000,13.2223,13.2575,12.9144,13.0503,168488.02663113,0
+ADC.US,D,20100812,000000,12.8889,13.2272,12.8889,13.1333,166329.61631858,0
+ADC.US,D,20100813,000000,13.1304,13.1686,12.9087,13.0091,81215.177222642,0
+ADC.US,D,20100816,000000,13.0571,13.1176,12.9202,13.105,82811.725391241,0
+ADC.US,D,20100817,000000,13.2124,13.5027,13.0845,13.4587,115176.62236801,0
+ADC.US,D,20100818,000000,13.4237,13.531,13.2896,13.5163,108752.56284603,0
+ADC.US,D,20100819,000000,13.4107,13.4237,13.0042,13.02,106267.67890158,0
+ADC.US,D,20100820,000000,12.9977,13.3904,12.9779,13.278,112935.3143621,0
+ADC.US,D,20100823,000000,13.3423,13.3794,13.027,13.0697,94413.308749725,0
+ADC.US,D,20100824,000000,13.027,13.364,12.9291,13.2428,77766.223807143,0
+ADC.US,D,20100825,000000,13.1686,13.531,13.1373,13.5027,89263.417477682,0
+ADC.US,D,20100826,000000,13.531,13.531,13.1245,13.1735,74102.350445873,0
+ADC.US,D,20100827,000000,13.2496,13.4919,13.0571,13.4674,100291.88098077,0
+ADC.US,D,20100830,000000,13.4011,13.4011,13.1373,13.1686,56332.564643706,0
+ADC.US,D,20100831,000000,13.191,13.3423,13.1412,13.3064,64391.039181877,0
+ADC.US,D,20100901,000000,13.4538,13.654,13.442,13.619,110254.95560982,0
+ADC.US,D,20100902,000000,13.6599,13.6599,13.4861,13.5124,61479.385630811,0
+ADC.US,D,20100903,000000,13.5681,13.6982,13.5124,13.6766,42434.40815039,0
+ADC.US,D,20100907,000000,13.5486,13.6834,13.5163,13.6257,78052.783734842,0
+ADC.US,D,20100908,000000,13.654,13.8388,13.5526,13.7616,77187.986810183,0
+ADC.US,D,20100909,000000,13.9159,13.9239,13.6122,13.7391,81526.299429856,0
+ADC.US,D,20100910,000000,13.7449,13.9462,13.6082,13.8231,80376.989434128,0
+ADC.US,D,20100913,000000,13.912,14.2531,13.8388,14.0517,97749.685050772,0
+ADC.US,D,20100914,000000,14.0567,14.4651,14.0567,14.3204,103512.60988243,0
+ADC.US,D,20100915,000000,14.2854,14.5619,14.2589,14.5287,123074.418661,0
+ADC.US,D,20100916,000000,14.4904,14.5619,14.2589,14.4447,94475.737876831,0
+ADC.US,D,20100917,000000,14.4789,14.5619,14.126,14.3694,122296.61314296,0
+ADC.US,D,20100920,000000,14.4826,15.0104,14.4124,14.8481,155181.41170287,0
+ADC.US,D,20100921,000000,14.9077,14.9585,14.6302,14.7534,61055.686309144,0
+ADC.US,D,20100922,000000,14.7435,14.8012,14.599,14.7739,94532.026434058,0
+ADC.US,D,20100923,000000,14.7505,14.8735,14.2854,14.4397,122902.48270439,0
+ADC.US,D,20100924,000000,14.5657,14.984,14.5003,14.984,63356.353157227,0
+ADC.US,D,20100927,000000,15.0679,15.0679,14.5052,14.7084,136361.58845134,0
+ADC.US,D,20100928,000000,14.512,14.5657,14.0196,14.2756,81956.139321402,0
+ADC.US,D,20100929,000000,14.1955,14.1955,14.0069,14.0069,194562.93319496,0
+ADC.US,D,20100930,000000,14.0585,14.1623,13.7285,14.1407,209496.79914124,0
+ADC.US,D,20101001,000000,14.0567,14.085,13.7772,13.8906,58814.378303227,0
+ADC.US,D,20101004,000000,13.912,14.126,13.9043,14.0362,55396.127737124,0
+ADC.US,D,20101005,000000,14.126,14.2854,13.8946,14.2697,96755.936158651,0
+ADC.US,D,20101006,000000,14.296,14.296,14.0744,14.1563,128576.36927281,0
+ADC.US,D,20101007,000000,14.296,14.296,14.1211,14.2032,130842.23955822,0
+ADC.US,D,20101008,000000,14.1994,14.2248,13.9775,14.1494,79436.458814294,0
+ADC.US,D,20101011,000000,14.1211,14.5316,14.1211,14.2473,79867.322134153,0
+ADC.US,D,20101012,000000,14.208,14.3204,14.126,14.1563,55344.956321464,0
+ADC.US,D,20101013,000000,14.2589,14.4485,14.1837,14.3078,126955.25882468,0
+ADC.US,D,20101014,000000,14.3517,14.4543,14.0362,14.3381,127960.26542825,0
+ADC.US,D,20101015,000000,14.3879,14.4397,14.1211,14.2032,81275.559493121,0
+ADC.US,D,20101018,000000,14.2647,14.6214,14.2473,14.6214,81411.675458778,0
+ADC.US,D,20101019,000000,14.3987,14.7026,14.3147,14.3879,85581.122406772,0
+ADC.US,D,20101020,000000,14.4789,14.8901,14.4789,14.763,63785.16962046,0
+ADC.US,D,20101021,000000,14.763,14.8578,14.4904,14.6889,73848.540224197,0
+ADC.US,D,20101022,000000,14.7182,14.8207,14.3987,14.5883,54372.699423919,0
+ADC.US,D,20101025,000000,14.6577,14.7309,14.4447,14.4592,50994.362562032,0
+ADC.US,D,20101026,000000,14.3928,14.5755,14.3468,14.4485,35617.352156138,0
+ADC.US,D,20101027,000000,14.3421,14.4337,14.1777,14.3204,56779.802816576,0
+ADC.US,D,20101028,000000,14.4651,14.5657,14.126,14.1994,69621.781290664,0
+ADC.US,D,20101029,000000,14.1777,14.5414,14.134,14.2854,79140.688031777,0
+ADC.US,D,20101101,000000,14.2815,14.6683,14.2697,14.4826,100306.20897716,0
+ADC.US,D,20101102,000000,14.6683,14.9947,14.5883,14.9877,108452.69835026,0
+ADC.US,D,20101103,000000,14.9877,15.2907,14.8794,15.2633,77399.836471017,0
+ADC.US,D,20101104,000000,15.3915,15.8106,15.3075,15.7441,188794.89122175,0
+ADC.US,D,20101105,000000,15.6923,15.9151,15.6806,15.7706,82673.562568959,0
+ADC.US,D,20101108,000000,15.6884,15.6884,15.1432,15.2213,73920.180206122,0
+ADC.US,D,20101109,000000,15.236,15.2956,14.5883,14.6625,117438.3989402,0
+ADC.US,D,20101110,000000,14.7251,15.6884,14.6956,15.662,151532.88976629,0
+ADC.US,D,20101111,000000,15.4451,15.5634,15.195,15.236,38430.756589136,0
+ADC.US,D,20101112,000000,15.021,15.4011,15.021,15.2742,38642.606249969,0
+ADC.US,D,20101115,000000,15.408,15.6884,15.2703,15.2956,73594.730002523,0
+ADC.US,D,20101116,000000,15.2956,15.2956,14.9585,15.0622,128158.81052102,0
+ADC.US,D,20101117,000000,15.0738,15.195,14.9351,15.1608,47534.151435088,0
+ADC.US,D,20101118,000000,15.369,15.4578,15.2057,15.324,81569.283419011,0
+ADC.US,D,20101119,000000,15.2243,15.8428,15.2127,15.5879,95205.442264146,0
+ADC.US,D,20101122,000000,15.4744,15.75,15.3348,15.6317,56258.877805154,0
+ADC.US,D,20101123,000000,15.5038,15.8477,15.4744,15.8321,60727.165820606,0
+ADC.US,D,20101124,000000,15.8947,15.9629,15.7706,15.9629,54318.45772332,0
+ADC.US,D,20101126,000000,15.6973,16.0842,15.4744,15.9923,23759.911719351,0
+ADC.US,D,20101129,000000,15.9679,16.0137,15.5517,15.9211,93641.64380157,0
+ADC.US,D,20101130,000000,15.7158,15.7861,15.3426,15.664,105666.92648173,0
+ADC.US,D,20101201,000000,15.8292,15.8292,15.2566,15.7667,121707.11843458,0
+ADC.US,D,20101202,000000,15.7315,15.8165,15.576,15.7373,61978.818647654,0
+ADC.US,D,20101203,000000,15.7041,15.8165,15.6317,15.7265,30119.495257604,0
+ADC.US,D,20101206,000000,15.5634,16.3861,15.5477,16.0393,119374.72530878,0
+ADC.US,D,20101207,000000,16.2414,16.2414,15.8165,15.8878,79968.64153716,0
+ADC.US,D,20101208,000000,15.9972,16.046,15.6317,15.7373,78839.800107696,0
+ADC.US,D,20101209,000000,15.8947,15.8947,15.5243,15.5351,76041.747099395,0
+ADC.US,D,20101210,000000,15.582,15.6698,15.4324,15.666,56458.44632623,0
+ADC.US,D,20101213,000000,15.6973,15.8292,15.5184,15.5243,95787.772974359,0
+ADC.US,D,20101214,000000,15.6317,15.6317,15.3533,15.3875,124817.31707839,0
+ADC.US,D,20101215,000000,14.8901,15.491,14.5941,14.8012,399040.83988825,0
+ADC.US,D,20101216,000000,14.684,14.7788,14.4904,14.7133,198669.95101585,0
+ADC.US,D,20101217,000000,14.7435,14.7505,14.4904,14.6351,223256.79281228,0
+ADC.US,D,20101220,000000,14.5823,14.7084,14.5394,14.6577,154240.88108303,0
+ADC.US,D,20101221,000000,14.679,14.8207,14.5755,14.6146,157233.38547084,0
+ADC.US,D,20101222,000000,14.684,14.7894,14.6497,14.7505,106252.32747688,0
+ADC.US,D,20101223,000000,14.7837,14.9654,14.6956,14.8404,44719.723573775,0
+ADC.US,D,20101227,000000,14.7788,15.1159,14.679,15.0679,48542.228323595,0
+ADC.US,D,20101228,000000,15.109,15.2703,15.0738,15.156,35561.063598911,0
+ADC.US,D,20101229,000000,15.2449,15.2516,15.027,15.0767,39675.245417992,0
+ADC.US,D,20101230,000000,15.1012,15.2663,15.0865,15.0865,66952.680249828,0
+ADC.US,D,20101231,000000,14.9654,15.025,14.5667,14.6713,227571.56658073,0
+ADC.US,D,20110103,000000,14.7435,14.7592,14.512,14.6068,234508.36368764,0
+ADC.US,D,20110104,000000,14.6351,14.6956,13.3423,13.5945,860057.4281392,0
+ADC.US,D,20110105,000000,13.5085,13.5633,12.7249,12.9427,624448.87901488,0
+ADC.US,D,20110106,000000,12.8567,12.8822,12.0731,12.3604,566793.0215622,0
+ADC.US,D,20110107,000000,12.5862,13.1617,12.5862,13.0571,419877.84034509,0
+ADC.US,D,20110110,000000,13.0503,13.4011,12.9144,13.1871,211134.28444237,0
+ADC.US,D,20110111,000000,13.2671,13.3347,13.1686,13.2428,208536.82338346,0
+ADC.US,D,20110112,000000,13.3571,13.442,13.112,13.2612,171647.349834,0
+ADC.US,D,20110113,000000,13.4177,13.4177,13.0091,13.0503,246122.22818589,0
+ADC.US,D,20110114,000000,13.1686,13.6599,13.0806,13.4733,203356.22926202,0
+ADC.US,D,20110118,000000,13.4793,13.5633,13.194,13.3423,161390.55127906,0
+ADC.US,D,20110119,000000,13.2272,13.278,13.015,13.2272,170978.02771718,0
+ADC.US,D,20110120,000000,13.1373,13.3735,13.0697,13.1333,61411.839362139,0
+ADC.US,D,20110121,000000,13.2896,13.2896,13.061,13.1871,53140.491734822,0
+ADC.US,D,20110124,000000,13.2575,13.5945,13.1498,13.3571,132532.94313165,0
+ADC.US,D,20110125,000000,13.2272,13.531,13.2272,13.4793,60314.724210383,0
+ADC.US,D,20110126,000000,13.5427,13.8348,13.4538,13.5242,94061.249409983,0
+ADC.US,D,20110127,000000,13.5739,13.6834,13.5027,13.5427,60053.749990517,0
+ADC.US,D,20110128,000000,13.6483,13.6982,13.0697,13.1686,146367.64706955,0
+ADC.US,D,20110131,000000,13.2408,13.2408,13.0023,13.027,151783.62970302,0
+ADC.US,D,20110201,000000,13.0806,13.4538,12.8929,13.194,231512.7890149,0
+ADC.US,D,20110202,000000,13.1245,13.2272,12.7463,12.805,211125.07358754,0
+ADC.US,D,20110203,000000,12.7523,12.9427,12.7523,12.8714,188234.0525061,0
+ADC.US,D,20110204,000000,12.8461,12.9087,12.7679,12.9028,170437.6575678,0
+ADC.US,D,20110207,000000,12.8929,13.1498,12.8822,12.9251,206534.99760282,0
+ADC.US,D,20110208,000000,12.9087,13.0444,12.9028,12.9779,97110.042355018,0
+ADC.US,D,20110209,000000,12.9693,13.0444,12.8567,12.8774,129541.46217214,0
+ADC.US,D,20110210,000000,12.8461,12.9779,12.8313,12.8774,145375.94503405,0
+ADC.US,D,20110211,000000,12.8343,12.9693,12.7347,12.7463,221757.47033342,0
+ADC.US,D,20110214,000000,12.7463,12.9779,12.6878,12.8889,138512.83476569,0
+ADC.US,D,20110215,000000,12.8567,12.9693,12.7463,12.8461,96940.153255027,0
+ADC.US,D,20110216,000000,12.8411,13.3064,12.7249,13.2398,343283.44195655,0
+ADC.US,D,20110218,000000,14.3147,14.429,14.131,14.3821,219199.92297873,0
+ADC.US,D,20110222,000000,14.3596,14.3987,14.1436,14.3987,303568.28283436,0
+ADC.US,D,20110223,000000,14.3655,14.3987,13.8348,13.8867,239039.08083019,0
+ADC.US,D,20110224,000000,13.8946,14.0069,13.449,13.6385,221668.43207017,0
+ADC.US,D,20110225,000000,13.7987,14.1563,13.7508,14.126,108774.05484061,0
+ADC.US,D,20110228,000000,14.1544,14.3997,14.0234,14.299,169803.13201362,0
+ADC.US,D,20110301,000000,14.4015,14.4015,13.8329,13.8584,125189.8449844,0
+ADC.US,D,20110302,000000,14.0019,14.0937,13.3581,13.6072,243131.77065471,0
+ADC.US,D,20110303,000000,13.8115,13.8584,13.6766,13.7851,107004.54728707,0
+ADC.US,D,20110304,000000,13.8291,13.8291,13.4538,13.6122,104217.75199022,0
+ADC.US,D,20110307,000000,13.7449,13.8348,13.3347,13.442,174968.37471035,0
+ADC.US,D,20110308,000000,13.4107,13.7265,13.3169,13.6599,182471.12767446,0
+ADC.US,D,20110309,000000,13.6599,13.6599,13.4059,13.4733,112807.38582295,0
+ADC.US,D,20110310,000000,13.3981,13.439,13.1264,13.2428,121589.42417855,0
+ADC.US,D,20110311,000000,13.191,13.3472,13.027,13.2262,91593.763746848,0
+ADC.US,D,20110314,000000,13.1432,13.2065,12.8714,13.0394,191661.51392703,0
+ADC.US,D,20110315,000000,12.851,13.3689,12.7142,13.1617,127080.11707889,0
+ADC.US,D,20110316,000000,13.0912,13.2671,12.8187,12.8889,172211.25883458,0
+ADC.US,D,20110317,000000,12.886,12.8929,12.6223,12.6389,162074.20139229,0
+ADC.US,D,20110318,000000,12.6955,12.8744,12.632,12.7024,190854.02898791,0
+ADC.US,D,20110321,000000,12.7249,12.886,12.721,12.886,153171.39849572,0
+ADC.US,D,20110322,000000,12.8441,12.8929,12.8001,12.8676,96620.843621307,0
+ADC.US,D,20110323,000000,12.849,12.886,12.7746,12.8744,167543.40229806,0
+ADC.US,D,20110324,000000,12.886,12.886,12.763,12.8001,85952.626884467,0
+ADC.US,D,20110325,000000,12.8265,12.886,12.6819,12.7073,142461.22119805,0
+ADC.US,D,20110328,000000,12.8206,12.8323,12.6155,12.6878,174818.95417662,0
+ADC.US,D,20110329,000000,12.6262,12.886,12.5539,12.7415,145229.59478526,0
+ADC.US,D,20110330,000000,12.7533,12.8206,12.508,12.6155,118705.40319194,0
+ADC.US,D,20110331,000000,12.6026,12.9524,12.5206,12.8059,210151.79326168,0
+ADC.US,D,20110401,000000,12.8606,12.9917,12.5892,12.886,127630.7215114,0
+ADC.US,D,20110404,000000,12.9351,12.9351,12.759,12.8606,62539.657363291,0
+ADC.US,D,20110405,000000,12.8676,12.9351,12.6819,12.8803,68265.738775668,0
+ADC.US,D,20110406,000000,12.9654,12.9693,12.7746,12.8001,37931.323572292,0
+ADC.US,D,20110407,000000,12.7746,12.9008,12.5539,12.5646,101878.19486625,0
+ADC.US,D,20110408,000000,12.7024,12.7806,12.4845,12.5696,84249.642171293,0
+ADC.US,D,20110411,000000,12.5479,12.973,12.5479,12.9456,165122.99433734,0
+ADC.US,D,20110412,000000,12.9456,12.9564,12.8001,12.8206,61127.326291068,0
+ADC.US,D,20110413,000000,12.8441,12.9281,12.7024,12.8441,93098.203367258,0
+ADC.US,D,20110414,000000,12.8373,13.4029,12.763,13.3423,266497.66247347,0
+ADC.US,D,20110415,000000,13.2661,13.4704,13.2114,13.3014,185060.40130687,0
+ADC.US,D,20110418,000000,13.0707,13.1353,12.9779,13.1,76662.96808551,0
+ADC.US,D,20110419,000000,13.1333,13.2944,13.1,13.276,42250.191054014,0
+ADC.US,D,20110420,000000,13.3804,13.5144,13.2428,13.3423,130293.68198236,0
+ADC.US,D,20110421,000000,13.3745,13.439,13.2213,13.2944,49332.314981388,0
+ADC.US,D,20110425,000000,13.2555,13.3169,13.0513,13.1851,57291.516973179,0
+ADC.US,D,20110426,000000,13.2368,13.4548,13.191,13.2035,91364.51580469,0
+ADC.US,D,20110427,000000,13.1851,13.3804,13.1851,13.364,43919.402632851,0
+ADC.US,D,20110428,000000,13.3208,13.4606,13.2262,13.3804,47620.119413397,0
+ADC.US,D,20110429,000000,13.3854,13.442,13.3131,13.3397,33981.913711636,0
+ADC.US,D,20110502,000000,13.3208,13.4068,12.8606,12.9917,170316.89302685,0
+ADC.US,D,20110503,000000,12.9232,13.015,12.7463,12.8676,119405.42815817,0
+ADC.US,D,20110504,000000,12.8538,12.9232,12.7746,12.8744,108278.71553703,0
+ADC.US,D,20110505,000000,12.8676,13.364,12.8265,13.191,101857.72629998,0
+ADC.US,D,20110506,000000,13.1978,13.2838,13.1412,13.1715,45683.793044815,0
+ADC.US,D,20110509,000000,13.1851,13.4548,13.1851,13.4323,69598.24243946,0
+ADC.US,D,20110510,000000,13.4606,13.7518,13.4606,13.7039,145811.92549547,0
+ADC.US,D,20110511,000000,13.7098,13.7285,13.3854,13.452,80539.714535928,0
+ADC.US,D,20110512,000000,13.3745,13.5809,13.3745,13.5144,50513.351254826,0
+ADC.US,D,20110513,000000,13.529,13.5984,13.0707,13.1577,74568.010328381,0
+ADC.US,D,20110516,000000,13.1205,13.3103,13.0932,13.191,83201.651578572,0
+ADC.US,D,20110517,000000,13.2368,13.3745,13.0864,13.2477,94779.696085853,0
+ADC.US,D,20110518,000000,13.2944,13.2944,13.0932,13.1412,48809.343113341,0
+ADC.US,D,20110519,000000,13.145,13.1715,12.7463,12.8373,358621.56208655,0
+ADC.US,D,20110520,000000,12.8441,13.062,12.763,12.8441,77629.084413176,0
+ADC.US,D,20110523,000000,12.6732,12.8441,12.6732,12.7746,49672.093181373,0
+ADC.US,D,20110524,000000,12.763,12.9351,12.5763,12.6155,86827.658092254,0
+ADC.US,D,20110525,000000,12.6076,13.015,12.5539,12.9779,118840.49572929,0
+ADC.US,D,20110526,000000,12.9008,13.3169,12.6223,13.0404,131267.98573653,0
+ADC.US,D,20110527,000000,13.0658,13.1205,12.6223,12.8206,111095.19025496,0
+ADC.US,D,20110531,000000,12.9047,12.9917,12.7161,12.973,95801.077542431,0
+ADC.US,D,20110601,000000,12.849,12.9135,11.9763,12.1426,314160.76587601,0
+ADC.US,D,20110602,000000,12.2607,12.4728,11.864,11.9852,324900.62259479,0
+ADC.US,D,20110603,000000,11.9597,12.1934,11.7536,11.996,141418.34774689,0
+ADC.US,D,20110606,000000,11.9717,12.1094,11.8464,11.914,120841.2980816,0
+ADC.US,D,20110607,000000,12.0039,12.335,11.9509,12.1815,72389.131449569,0
+ADC.US,D,20110608,000000,12.12,12.1815,12.0398,12.0771,73813.743661549,0
+ADC.US,D,20110609,000000,12.1015,12.2296,11.9188,12.1268,98816.097353131,0
+ADC.US,D,20110610,000000,11.992,12.0527,11.777,11.8612,147150.56972914,0
+ADC.US,D,20110613,000000,11.829,12.0234,11.7987,11.8191,74574.150898261,0
+ADC.US,D,20110614,000000,11.8943,12.2814,11.8943,12.256,108898.91309481,0
+ADC.US,D,20110615,000000,12.1934,12.4083,12.0165,12.1865,91913.073380569,0
+ADC.US,D,20110616,000000,12.2247,12.5959,12.1874,12.4015,112781.80011512,0
+ADC.US,D,20110617,000000,12.5128,12.6477,12.4015,12.4015,194024.60990222,0
+ADC.US,D,20110620,000000,12.4288,12.8813,12.4288,12.5656,77206.408519821,0
+ADC.US,D,20110621,000000,12.6242,12.8441,12.6184,12.7796,83627.397756865,0
+ADC.US,D,20110622,000000,12.7796,13.017,12.7005,12.9202,97069.105222491,0
+ADC.US,D,20110623,000000,12.7855,13.025,12.7288,12.9261,48080.662154339,0
+ADC.US,D,20110624,000000,12.9144,13.0384,12.8099,12.8754,289070.39734951,0
+ADC.US,D,20110627,000000,12.9028,13.1801,12.9028,13.145,92347.006985366,0
+ADC.US,D,20110628,000000,13.2223,13.2223,12.9144,13.0014,184405.4071864,0
+ADC.US,D,20110629,000000,13.1353,13.1353,12.8695,12.9749,56573.070297308,0
+ADC.US,D,20110630,000000,12.9684,13.0454,12.8646,12.9594,47599.650847134,0
+ADC.US,D,20110701,000000,12.9887,13.0308,12.8382,12.9028,73778.9470989,0
+ADC.US,D,20110705,000000,12.8754,13.06,12.6526,13.025,110725.73263388,0
+ADC.US,D,20110706,000000,13.0014,13.1762,12.9684,13.0855,120895.53978221,0
+ADC.US,D,20110707,000000,13.1861,13.3785,13.1538,13.2731,97021.00409177,0
+ADC.US,D,20110708,000000,13.106,13.3904,13.0806,13.3551,78950.330365521,0
+ADC.US,D,20110711,000000,13.2114,13.5417,13.1861,13.3834,154654.34612157,0
+ADC.US,D,20110712,000000,13.3904,13.6982,13.3904,13.4548,140568.90224693,0
+ADC.US,D,20110713,000000,13.5633,13.8467,13.4187,13.5154,177569.92948251,0
+ADC.US,D,20110714,000000,13.3834,13.5819,13.2857,13.489,121667.20473036,0
+ADC.US,D,20110715,000000,13.5154,13.6218,13.3397,13.3718,74662.165733195,0
+ADC.US,D,20110718,000000,13.3511,13.3511,13.0922,13.1861,99276.640094073,0
+ADC.US,D,20110719,000000,13.2114,13.2575,13.0687,13.1577,74945.655375952,0
+ADC.US,D,20110720,000000,13.1577,13.2731,13.0062,13.2309,72052.423534525,0
+ADC.US,D,20110721,000000,13.2984,13.5417,13.2984,13.4763,69575.72701657,0
+ADC.US,D,20110722,000000,13.5819,13.5819,13.2575,13.3034,46182.202633344,0
+ADC.US,D,20110725,000000,13.2114,13.2174,12.9261,13.0308,46099.304939976,0
+ADC.US,D,20110726,000000,13.0648,13.0667,12.8929,12.9106,58373.280700235,0
+ADC.US,D,20110727,000000,12.9144,12.9144,12.5549,12.5656,91250.915261925,0
+ADC.US,D,20110728,000000,12.4805,12.9604,12.4728,12.6184,90941.839911337,0
+ADC.US,D,20110729,000000,12.9693,13.4049,12.9693,13.1801,217477.4931276,0
+ADC.US,D,20110801,000000,13.3248,13.3248,12.9486,13.145,79935.891831138,0
+ADC.US,D,20110802,000000,13.2223,13.3218,12.7669,12.7855,85987.423447114,0
+ADC.US,D,20110803,000000,12.8206,13.0855,12.4972,12.9887,91949.916799843,0
+ADC.US,D,20110804,000000,12.849,13.0687,12.46,12.4805,142995.45077754,0
+ADC.US,D,20110805,000000,12.5656,12.6702,12.0194,12.1367,195491.18267504,0
+ADC.US,D,20110808,000000,11.7526,12.849,11.6286,11.6423,313790.28482663,0
+ADC.US,D,20110809,000000,11.8612,12.335,11.3179,12.2704,231504.60158839,0
+ADC.US,D,20110810,000000,11.998,12.169,11.6637,11.7625,95240.238826795,0
+ADC.US,D,20110811,000000,11.8241,12.4445,11.7565,12.1815,117424.07094381,0
+ADC.US,D,20110812,000000,12.2296,12.29,11.7565,12.084,115841.8507716,0
+ADC.US,D,20110815,000000,12.1542,12.6086,12.1542,12.6036,43573.483862987,0
+ADC.US,D,20110816,000000,12.4669,12.8069,12.375,12.6419,95179.856556316,0
+ADC.US,D,20110817,000000,12.676,12.7337,12.381,12.5598,66673.284320322,0
+ADC.US,D,20110818,000000,12.2774,12.4542,12.0557,12.1766,82395.190067766,0
+ADC.US,D,20110819,000000,11.9627,12.4063,11.9627,12.1815,74899.601101858,0
+ADC.US,D,20110822,000000,12.4063,12.5656,12.0322,12.3271,80462.957412437,0
+ADC.US,D,20110823,000000,12.381,12.6282,12.2342,12.6036,75289.527289189,0
+ADC.US,D,20110824,000000,12.6125,12.9711,12.381,12.4346,124466.28116696,0
+ADC.US,D,20110825,000000,12.4805,12.5363,12.1766,12.1944,89689.163655975,0
+ADC.US,D,20110826,000000,12.1367,12.591,12.0322,12.3643,90472.086315576,0
+ADC.US,D,20110829,000000,12.3117,12.7855,12.1944,12.508,72385.037736316,0
+ADC.US,D,20110830,000000,12.421,13.0562,12.421,12.9427,77786.692373408,0
+ADC.US,D,20110831,000000,12.8909,13.0513,12.8382,12.9711,87267.732266932,0
+ADC.US,D,20110901,000000,12.9291,13.0562,12.4142,12.4493,109240.73815143,0
+ADC.US,D,20110902,000000,12.4805,12.4805,12.082,12.1318,85433.74872967,0
+ADC.US,D,20110906,000000,11.9169,12.0557,11.8395,12.0244,118617.388357,0
+ADC.US,D,20110907,000000,12.12,12.3663,11.996,12.3487,74981.475366915,0
+ADC.US,D,20110908,000000,12.2959,12.2959,11.9578,12.0438,70043.433755705,0
+ADC.US,D,20110909,000000,11.9647,12.0369,11.5621,11.8034,126839.6114253,0
+ADC.US,D,20110912,000000,11.6891,11.8524,11.566,11.7184,91291.852394452,0
+ADC.US,D,20110913,000000,11.7704,11.9677,11.5475,11.8464,216225.84030054,0
+ADC.US,D,20110914,000000,11.9509,11.992,11.6637,11.8951,201172.23324162,0
+ADC.US,D,20110915,000000,11.9559,12.3419,11.9236,12.2987,95177.809699689,0
+ADC.US,D,20110916,000000,12.3429,12.4796,12.2589,12.4796,149387.78402182,0
+ADC.US,D,20110919,000000,12.2704,12.5256,12.2704,12.375,60598.213853142,0
+ADC.US,D,20110920,000000,12.4484,12.5607,12.3027,12.3399,69676.022991264,0
+ADC.US,D,20110921,000000,12.3614,12.5929,11.9647,11.996,110889.481164,0
+ADC.US,D,20110922,000000,11.6735,12.5656,11.65,12.4728,212264.14930015,0
+ADC.US,D,20110923,000000,12.4796,12.9047,12.3233,12.8929,164343.14196265,0
+ADC.US,D,20110926,000000,12.9281,12.9779,12.5882,12.7239,103658.96013121,0
+ADC.US,D,20110927,000000,12.9232,13.2338,12.76,13.145,162693.37552178,0
+ADC.US,D,20110928,000000,13.2828,13.3943,12.6066,12.8451,153539.83268847,0
+ADC.US,D,20110929,000000,13.0667,13.0667,12.6311,12.9693,71056.627785776,0
+ADC.US,D,20110930,000000,12.7728,13.2309,12.7728,12.8734,124735.44281335,0
+ADC.US,D,20111003,000000,12.7024,12.8978,12.2862,12.4972,128017.57741379,0
+ADC.US,D,20111004,000000,12.378,13.4704,12.378,13.3482,161040.53879596,0
+ADC.US,D,20111005,000000,13.4177,13.45,13.0667,13.366,170062.05937685,0
+ADC.US,D,20111006,000000,13.2944,13.5603,13.2711,13.3169,189564.50931327,0
+ADC.US,D,20111007,000000,13.3433,13.3433,13.0354,13.0648,111658.07582721,0
+ADC.US,D,20111010,000000,13.1353,13.2457,12.8626,13.1538,108260.29382738,0
+ADC.US,D,20111011,000000,13.1195,13.2944,13.0101,13.0981,86640.370710937,0
+ADC.US,D,20111012,000000,13.1353,13.2457,12.8158,12.9987,133701.69826533,0
+ADC.US,D,20111013,000000,12.9779,13.0591,12.8889,12.9693,80007.531813061,0
+ADC.US,D,20111014,000000,13.0797,13.1195,12.9164,12.9987,67309.856731135,0
+ADC.US,D,20111017,000000,12.8929,12.9281,12.7092,12.8206,61492.690198882,0
+ADC.US,D,20111018,000000,12.9164,12.9693,12.6896,12.7737,180808.05666551,0
+ADC.US,D,20111019,000000,12.7161,13.3541,12.6252,12.8158,47431.808603769,0
+ADC.US,D,20111020,000000,12.8978,12.9232,12.5607,12.8382,55559.876267237,0
+ADC.US,D,20111021,000000,13.0424,13.3541,12.9987,13.2751,129861.79523419,0
+ADC.US,D,20111024,000000,13.2886,13.4294,13.0981,13.2223,100841.46198496,0
+ADC.US,D,20111025,000000,13.0981,13.2828,13.0042,13.0912,107969.64018644,0
+ADC.US,D,20111026,000000,13.2408,13.6181,13.1323,13.5544,143534.7974986,0
+ADC.US,D,20111027,000000,13.8876,13.8876,13.5017,13.8544,124883.83991876,0
+ADC.US,D,20111028,000000,12.9644,14.1475,12.8382,14.1047,170860.33346115,0
+ADC.US,D,20111031,000000,13.9101,14.466,13.6483,14.126,107711.7362515,0
+ADC.US,D,20111101,000000,13.6492,14.4251,13.6492,14.0508,246373.99155093,0
+ADC.US,D,20111102,000000,14.1777,14.2746,14.0029,14.1711,127568.2923843,0
+ADC.US,D,20111103,000000,14.2647,14.4543,14.0625,14.4084,90930.582199891,0
+ADC.US,D,20111104,000000,14.3303,14.475,14.2443,14.3498,41174.567896836,0
+ADC.US,D,20111107,000000,14.3088,14.4417,14.0918,14.3675,79858.111279334,0
+ADC.US,D,20111108,000000,14.4457,14.6879,14.043,14.5803,95511.447329793,0
+ADC.US,D,20111109,000000,14.2746,14.475,14.126,14.126,77988.307751109,0
+ADC.US,D,20111110,000000,14.3088,14.4543,14.1153,14.4543,124504.14801457,0
+ADC.US,D,20111111,000000,14.5471,14.6879,14.4192,14.5931,199664.72333628,0
+ADC.US,D,20111114,000000,14.2374,14.6058,14.2306,14.3635,77290.329641504,0
+ADC.US,D,20111115,000000,14.2931,14.5735,14.0595,14.4573,136345.21359835,0
+ADC.US,D,20111116,000000,14.3675,14.6586,14.3675,14.471,57434.796937027,0
+ADC.US,D,20111117,000000,14.4134,14.4817,14.0918,14.1896,64241.618648148,0
+ADC.US,D,20111118,000000,14.2561,14.2854,14.134,14.1553,59323.022174889,0
+ADC.US,D,20111121,000000,14.043,14.4192,13.9522,14.297,93373.505583509,0
+ADC.US,D,20111122,000000,14.3303,14.3448,13.8807,13.8876,84194.37704238,0
+ADC.US,D,20111123,000000,13.8202,13.9394,13.4704,13.5906,89353.479169243,0
+ADC.US,D,20111125,000000,13.5915,14.0694,13.5915,13.7762,45156.727463514,0
+ADC.US,D,20111128,000000,14.043,14.3088,13.8544,14.0224,76478.750989133,0
+ADC.US,D,20111129,000000,13.9619,14.0801,13.7001,13.8338,48496.1740495,0
+ADC.US,D,20111130,000000,14.1075,14.4318,14.1075,14.4134,94109.350540704,0
+ADC.US,D,20111201,000000,14.3567,14.5638,14.0987,14.1113,66873.87626971,0
+ADC.US,D,20111202,000000,14.2218,14.3303,14.0694,14.2854,38311.01547649,0
+ADC.US,D,20111205,000000,14.4885,14.512,14.3088,14.4192,75372.42498256,0
+ADC.US,D,20111206,000000,14.4201,14.677,14.2697,14.552,48161.512991083,0
+ADC.US,D,20111207,000000,14.4485,14.677,14.1085,14.5217,79448.739954053,0
+ADC.US,D,20111208,000000,14.4387,14.4447,14.1455,14.1877,38670.238814426,0
+ADC.US,D,20111209,000000,14.2502,14.64,14.1455,14.475,54714.524480529,0
+ADC.US,D,20111212,000000,14.3586,14.475,14.126,14.3448,79167.297167921,0
+ADC.US,D,20111213,000000,14.4602,14.64,14.1817,14.2502,64916.057906552,0
+ADC.US,D,20111214,000000,14.208,14.64,14.208,14.6361,110063.57451525,0
+ADC.US,D,20111215,000000,14.6478,14.8413,14.467,14.552,81890.639909358,0
+ADC.US,D,20111216,000000,14.5922,14.8236,14.4808,14.6663,148412.45683933,0
+ADC.US,D,20111219,000000,14.726,14.9448,14.3771,14.4447,99376.936068766,0
+ADC.US,D,20111220,000000,14.5793,14.8608,14.5629,14.853,75990.575683735,0
+ADC.US,D,20111221,000000,14.8375,15.0807,14.7133,15.0377,87163.342578987,0
+ADC.US,D,20111222,000000,15.0436,15.0925,14.5629,15.0153,38290.546910226,0
+ADC.US,D,20111223,000000,14.8569,15.0153,14.7894,14.8911,40976.022804075,0
+ADC.US,D,20111227,000000,14.6527,14.8872,14.6224,14.7084,37443.148266894,0
+ADC.US,D,20111228,000000,14.599,14.7525,14.5023,14.5316,67733.556052802,0
+ADC.US,D,20111229,000000,14.6224,14.8461,14.599,14.768,65048.080158954,0
+ADC.US,D,20111230,000000,14.7192,14.7963,14.475,14.64,110181.26877126,0
+ADC.US,D,20120103,000000,14.9195,15.1579,14.7525,15.025,86795.931814546,0
+ADC.US,D,20120104,000000,14.7133,14.9791,14.3694,14.7327,166563.98140232,0
+ADC.US,D,20120105,000000,14.7192,15.0153,14.6058,14.9254,51146.853380701,0
+ADC.US,D,20120106,000000,14.8981,14.8981,14.683,14.683,75866.740857837,0
+ADC.US,D,20120109,000000,14.6146,14.815,14.6146,14.761,52039.282869814,0
+ADC.US,D,20120110,000000,14.5462,14.8413,14.5462,14.7837,118472.06153653,0
+ADC.US,D,20120111,000000,14.7327,15.0006,14.5394,14.9585,43103.730267226,0
+ADC.US,D,20120112,000000,15.0084,15.0084,14.7133,14.726,95413.198211726,0
+ADC.US,D,20120113,000000,14.552,14.853,14.552,14.8236,41238.020452254,0
+ADC.US,D,20120117,000000,14.853,14.9791,14.7084,14.815,53656.299604676,0
+ADC.US,D,20120118,000000,14.761,15.2449,14.5629,15.234,109202.87130384,0
+ADC.US,D,20120119,000000,15.2449,15.409,14.9654,15.0807,116894.95850589,0
+ADC.US,D,20120120,000000,15.0504,15.4238,15.02,15.409,94211.693372024,0
+ADC.US,D,20120123,000000,15.0767,15.5527,15.0767,15.5301,92373.616121509,0
+ADC.US,D,20120124,000000,15.2008,15.3378,14.8872,14.9731,551226.67691836,0
+ADC.US,D,20120125,000000,14.9731,15.1021,14.9254,14.938,174033.98466039,0
+ADC.US,D,20120126,000000,14.9254,14.9654,14.8744,14.8744,110807.60689895,0
+ADC.US,D,20120127,000000,14.8608,14.9254,14.7192,14.853,112602.7001603,0
+ADC.US,D,20120130,000000,14.7729,15.0436,14.7729,15.0084,58406.030406258,0
+ADC.US,D,20120131,000000,15.0679,15.2008,14.8823,14.9937,167300.84978783,0
+ADC.US,D,20120201,000000,15.1149,15.3453,14.8668,15.325,138227.29826633,0
+ADC.US,D,20120202,000000,15.2732,15.4647,15.0436,15.3631,75970.107117471,0
+ADC.US,D,20120203,000000,15.0709,15.5527,15.0377,15.2526,129864.86551913,0
+ADC.US,D,20120206,000000,15.2067,15.3142,15.2067,15.2233,40281.114979409,0
+ADC.US,D,20120207,000000,15.2449,15.3631,15.2263,15.3142,28879.100142,0
+ADC.US,D,20120208,000000,15.3631,15.4276,15.108,15.2127,79236.890293219,0
+ADC.US,D,20120209,000000,15.3094,15.3094,14.9869,14.9907,43933.730629236,0
+ADC.US,D,20120210,000000,14.8608,15.0309,14.8608,14.9869,75171.833033171,0
+ADC.US,D,20120213,000000,15.1333,15.3757,15.0153,15.0767,92230.336157661,0
+ADC.US,D,20120214,000000,14.9907,15.0642,14.8608,14.8911,52442.513625217,0
+ADC.US,D,20120215,000000,14.8981,15.02,14.5667,14.6663,107349.44262862,0
+ADC.US,D,20120216,000000,14.6663,15.1276,14.6663,14.9585,80442.488846173,0
+ADC.US,D,20120217,000000,14.8668,15.2127,14.8608,15.0642,40665.924025174,0
+ADC.US,D,20120221,000000,15.1021,15.195,14.8911,15.1227,92954.92340341,0
+ADC.US,D,20120222,000000,15.0973,15.108,14.726,14.7327,86847.103230206,0
+ADC.US,D,20120223,000000,14.7729,15.0153,14.7475,15.0084,97237.970894169,0
+ADC.US,D,20120224,000000,14.9585,15.0153,14.8608,14.9585,36075.848040453,0
+ADC.US,D,20120227,000000,14.7837,15.0084,14.7084,14.815,73233.459807963,0
+ADC.US,D,20120228,000000,14.8236,14.8375,14.4808,14.5922,133275.95208702,0
+ADC.US,D,20120229,000000,14.6693,14.6693,14.4024,14.4173,189494.91618797,0
+ADC.US,D,20120301,000000,14.4327,14.6596,14.4015,14.5217,63549.781108422,0
+ADC.US,D,20120302,000000,14.5638,14.6625,14.081,14.1201,123628.09337846,0
+ADC.US,D,20120305,000000,14.1398,14.3303,14.082,14.2374,93545.441540129,0
+ADC.US,D,20120306,000000,14.1886,14.3,14.0216,14.1017,82899.740226177,0
+ADC.US,D,20120307,000000,14.2531,14.2531,13.9638,14.1143,96244.222002047,0
+ADC.US,D,20120308,000000,14.081,14.1886,13.9286,14.126,95630.165014125,0
+ADC.US,D,20120309,000000,14.1534,14.3557,14.0216,14.132,99245.937244676,0
+ADC.US,D,20120312,000000,14.2032,14.2561,14.0957,14.1455,75480.908383758,0
+ADC.US,D,20120313,000000,14.4163,14.4163,14.126,14.208,193052.35300468,0
+ADC.US,D,20120314,000000,14.216,14.216,14.0576,14.1085,72520.130273658,0
+ADC.US,D,20120315,000000,14.1613,14.1613,13.9013,13.9795,106449.84914134,0
+ADC.US,D,20120316,000000,14.0167,14.0216,13.9101,13.9101,144742.44290817,0
+ADC.US,D,20120319,000000,13.9532,14.1027,13.9013,13.997,95016.108026203,0
+ADC.US,D,20120320,000000,13.959,14.0167,13.9239,13.9239,67622.002366662,0
+ADC.US,D,20120321,000000,13.9687,14.044,13.9033,13.9159,88362.800562061,0
+ADC.US,D,20120322,000000,13.9687,13.9893,13.8105,13.8182,149963.97416214,0
+ADC.US,D,20120323,000000,13.8876,13.8936,13.7821,13.8105,203001.09963732,0
+ADC.US,D,20120326,000000,13.7889,14.0674,13.7821,13.8329,228044.39046144,0
+ADC.US,D,20120327,000000,13.8876,13.9101,13.7215,13.8055,263808.09286637,0
+ADC.US,D,20120328,000000,13.7596,14.0088,13.1185,13.7889,278429.81317712,0
+ADC.US,D,20120329,000000,13.6599,13.7889,13.4821,13.6982,144011.71509255,0
+ADC.US,D,20120330,000000,13.7752,13.8182,13.532,13.7997,129118.78627881,0
+ADC.US,D,20120402,000000,13.7948,13.9551,13.4538,13.9159,181594.04961004,0
+ADC.US,D,20120403,000000,13.8876,13.8876,13.6092,13.7137,141479.75344569,0
+ADC.US,D,20120404,000000,13.5573,13.8936,13.448,13.7889,145912.22147017,0
+ADC.US,D,20120405,000000,13.7596,13.8182,13.654,13.7674,56807.435381032,0
+ADC.US,D,20120409,000000,13.701,13.7997,13.5876,13.701,107491.69916416,0
+ADC.US,D,20120410,000000,13.7352,13.7352,13.4821,13.532,141989.42074567,0
+ADC.US,D,20120411,000000,13.6092,13.701,13.4958,13.6042,97081.386362249,0
+ADC.US,D,20120412,000000,13.6004,13.7518,13.5623,13.5876,147214.02228457,0
+ADC.US,D,20120413,000000,13.573,13.6375,13.3844,13.5163,84953.760850777,0
+ADC.US,D,20120416,000000,13.5378,13.6717,13.489,13.5573,80699.369352788,0
+ADC.US,D,20120417,000000,13.6161,13.701,13.4694,13.5163,109847.63114117,0
+ADC.US,D,20120418,000000,13.4587,13.6092,13.4538,13.5017,135180.5521779,0
+ADC.US,D,20120419,000000,13.4958,13.5623,13.3551,13.367,107006.59414369,0
+ADC.US,D,20120420,000000,13.4029,13.6092,13.3718,13.5809,107868.32078343,0
+ADC.US,D,20120423,000000,13.4352,13.5506,13.3971,13.5124,107148.85067923,0
+ADC.US,D,20120424,000000,13.5017,13.7821,13.448,13.6912,52997.211770972,0
+ADC.US,D,20120425,000000,13.8427,13.8427,13.6599,13.7275,80584.745381709,0
+ADC.US,D,20120426,000000,13.7518,13.9687,13.5623,13.9414,65902.64280048,0
+ADC.US,D,20120427,000000,13.9355,14.1201,13.8427,14.0605,79887.790700416,0
+ADC.US,D,20120430,000000,14.081,14.081,13.9355,13.9355,76204.472201194,0
+ADC.US,D,20120501,000000,13.8936,13.9239,13.5623,13.5809,161076.35878692,0
+ADC.US,D,20120502,000000,13.532,13.5876,13.3844,13.532,49690.51489101,0
+ADC.US,D,20120503,000000,13.5573,13.5954,13.448,13.5623,82424.86948885,0
+ADC.US,D,20120504,000000,13.4821,13.6306,13.3718,13.6161,128203.84136679,0
+ADC.US,D,20120507,000000,13.5623,13.7215,13.5017,13.5809,76343.65845179,0
+ADC.US,D,20120508,000000,13.5671,13.7626,13.5671,13.6238,63185.440628921,0
+ADC.US,D,20120509,000000,13.6004,13.6649,13.5954,13.6004,53586.706479379,0
+ADC.US,D,20120510,000000,13.654,13.8769,13.6004,13.701,76663.991513822,0
+ADC.US,D,20120511,000000,13.6717,13.7674,13.6004,13.6649,86837.892375387,0
+ADC.US,D,20120514,000000,13.5573,13.6004,13.448,13.4587,32082.430762329,0
+ADC.US,D,20120515,000000,13.4538,13.6306,13.448,13.6042,69756.873828007,0
+ADC.US,D,20120516,000000,13.6161,13.6238,13.4587,13.4753,90098.534981255,0
+ADC.US,D,20120517,000000,13.5573,13.5671,13.3218,13.3218,86863.478083218,0
+ADC.US,D,20120518,000000,13.3093,13.3433,13.0777,13.105,107526.49572682,0
+ADC.US,D,20120521,000000,13.1343,13.1725,13.0052,13.1185,60824.391510359,0
+ADC.US,D,20120522,000000,13.112,13.1871,12.7297,12.8656,98430.264879052,0
+ADC.US,D,20120523,000000,12.7659,12.7659,12.6252,12.7063,80445.559131112,0
+ADC.US,D,20120524,000000,12.6692,12.759,12.6389,12.7493,51261.477351779,0
+ADC.US,D,20120525,000000,12.7258,12.8734,12.676,12.8333,65478.943478813,0
+ADC.US,D,20120529,000000,12.8794,12.9144,12.632,12.7258,79495.81765646,0
+ADC.US,D,20120530,000000,12.6252,13.4352,12.6252,12.632,76357.986448175,0
+ADC.US,D,20120531,000000,12.676,12.8929,12.5979,12.7855,273380.21787976,0
+ADC.US,D,20120601,000000,12.6506,12.8656,12.6389,12.8333,115634.09482402,0
+ADC.US,D,20120604,000000,12.8656,12.9261,12.6506,12.9087,119488.32585155,0
+ADC.US,D,20120605,000000,12.8919,13.0062,12.804,13.0014,67805.196034726,0
+ADC.US,D,20120606,000000,12.9554,13.2876,12.9008,13.2809,92567.044072705,0
+ADC.US,D,20120607,000000,13.364,13.3991,13.2496,13.2876,96146.996312294,0
+ADC.US,D,20120608,000000,13.2428,13.4304,13.2253,13.364,81133.302957585,0
+ADC.US,D,20120611,000000,13.3718,13.3904,13.2876,13.3433,112631.35615308,0
+ADC.US,D,20120612,000000,13.4217,13.4217,13.1245,13.1811,112786.91725668,0
+ADC.US,D,20120613,000000,13.1781,13.2935,13.025,13.1725,74574.150898261,0
+ADC.US,D,20120614,000000,13.1587,13.4352,13.1587,13.4147,57119.58101656,0
+ADC.US,D,20120615,000000,13.446,13.446,13.1801,13.3864,119283.64018892,0
+ADC.US,D,20120618,000000,13.3054,13.4645,13.3054,13.4078,91907.956239,0
+ADC.US,D,20120619,000000,13.4107,13.4939,13.3745,13.4381,82022.662161761,0
+ADC.US,D,20120620,000000,13.4616,13.5232,13.3228,13.3387,74570.057185006,0
+ADC.US,D,20120621,000000,13.3228,13.3228,13.0533,13.1215,148422.69112245,0
+ADC.US,D,20120622,000000,13.1373,13.4529,13.0533,13.3103,175559.91627537,0
+ADC.US,D,20120625,000000,13.1871,13.3064,13.1762,13.2681,53390.208243244,0
+ADC.US,D,20120626,000000,13.3064,13.3228,13.0932,13.2741,101166.91218856,0
+ADC.US,D,20120627,000000,13.2876,13.6042,13.1567,13.5144,110773.83376461,0
+ADC.US,D,20120628,000000,13.4107,13.6042,13.3804,13.5945,51654.473824049,0
+ADC.US,D,20120629,000000,13.7558,13.8085,13.6238,13.7802,100028.85990428,0
+ADC.US,D,20120702,000000,13.8085,13.9766,13.6619,13.9697,62152.801460898,0
+ADC.US,D,20120703,000000,13.9286,14.1047,13.8681,14.0362,71913.237283929,0
+ADC.US,D,20120705,000000,14.0312,14.3342,13.9159,14.084,149150.34865314,0
+ADC.US,D,20120706,000000,13.995,14.1867,13.9414,14.0401,40716.072012521,0
+ADC.US,D,20120709,000000,13.9834,14.046,13.9414,14.0362,35125.083137485,0
+ADC.US,D,20120710,000000,14.1398,14.1867,13.9697,14.0714,49122.512177181,0
+ADC.US,D,20120711,000000,14.1047,14.124,14.0312,14.0635,45818.885582157,0
+ADC.US,D,20120712,000000,13.9766,14.1984,13.9414,14.1504,78796.816118541,0
+ADC.US,D,20120713,000000,14.1935,14.3948,14.1672,14.3761,90723.849680624,0
+ADC.US,D,20120716,000000,14.2891,14.3576,14.2815,14.3,29067.410951629,0
+ADC.US,D,20120717,000000,14.3684,14.6322,14.3204,14.5207,113516.621644,0
+ADC.US,D,20120718,000000,14.4563,14.644,14.4094,14.6264,86765.22896515,0
+ADC.US,D,20120719,000000,14.6645,14.6938,14.4504,14.4826,46664.237368864,0
+ADC.US,D,20120720,000000,14.4173,14.6879,14.2218,14.681,94010.077994323,0
+ADC.US,D,20120723,000000,14.4641,14.6879,14.4641,14.6752,74622.25202898,0
+ADC.US,D,20120724,000000,14.7026,14.7133,14.5883,14.639,51066.002543956,0
+ADC.US,D,20120725,000000,14.681,14.7192,14.5149,14.6264,31547.177754523,0
+ADC.US,D,20120726,000000,14.6577,14.7867,14.4954,14.6693,85595.450403157,0
+ADC.US,D,20120727,000000,14.7582,14.7582,14.6068,14.6752,41015.93650829,0
+ADC.US,D,20120730,000000,14.6938,14.8911,14.6938,14.7867,43918.379204537,0
+ADC.US,D,20120731,000000,14.7983,14.9321,14.6322,14.6497,59882.837462212,0
+ADC.US,D,20120801,000000,14.7133,14.8042,14.5316,14.5462,72808.737057983,0
+ADC.US,D,20120802,000000,14.5316,14.769,14.5267,14.6938,23749.67743622,0
+ADC.US,D,20120803,000000,14.7026,14.852,14.6693,14.769,52386.22506799,0
+ADC.US,D,20120806,000000,14.769,14.9126,14.7534,14.8668,32697.511178565,0
+ADC.US,D,20120807,000000,14.9321,15.1755,14.7923,15.1353,120201.65538585,0
+ADC.US,D,20120808,000000,15.0642,15.1482,14.7867,14.8598,38460.436010219,0
+ADC.US,D,20120809,000000,14.8803,15.0865,14.852,15.0299,26917.188065587,0
+ADC.US,D,20120810,000000,14.9321,15.0299,14.6938,14.9771,47771.586803751,0
+ADC.US,D,20120813,000000,14.9264,15.0299,14.7534,14.8911,17116.838538342,0
+ADC.US,D,20120814,000000,14.9264,15.0817,14.7582,14.8111,25480.294713848,0
+ADC.US,D,20120815,000000,14.8286,14.9468,14.8207,14.941,31508.287478622,0
+ADC.US,D,20120816,000000,14.9038,15.0377,14.8111,14.9195,40639.314889031,0
+ADC.US,D,20120817,000000,14.8872,15.0133,14.7808,14.9997,72650.105669435,0
+ADC.US,D,20120820,000000,14.9264,15.0133,14.9126,14.9624,53467.988795047,0
+ADC.US,D,20120821,000000,14.984,15.1666,14.8207,15.0865,89571.469399956,0
+ADC.US,D,20120822,000000,15.109,15.1237,14.8911,15.1041,55107.5209528,0
+ADC.US,D,20120823,000000,15.0865,15.1286,14.9468,15.0563,32818.275719523,0
+ADC.US,D,20120824,000000,15.025,15.1482,14.9997,15.0993,82777.952256906,0
+ADC.US,D,20120827,000000,15.0865,15.1666,15.0064,15.0777,41922.693993789,0
+ADC.US,D,20120828,000000,15.0377,15.1286,15.0133,15.109,79091.563472744,0
+ADC.US,D,20120829,000000,15.1423,15.234,15.0563,15.234,31138.829857554,0
+ADC.US,D,20120830,000000,15.1666,15.2546,15.1286,15.2263,46673.448223683,0
+ADC.US,D,20120831,000000,15.2927,15.5291,15.1863,15.4551,101648.94692408,0
+ADC.US,D,20120904,000000,15.4666,15.4715,15.1755,15.4031,78775.324123963,0
+ADC.US,D,20120905,000000,15.4666,15.4666,15.2703,15.2752,50249.306750019,0
+ADC.US,D,20120906,000000,15.3563,15.4989,15.3113,15.4238,86673.120416962,0
+ADC.US,D,20120907,000000,15.4238,15.5341,15.3426,15.5097,72155.789794158,0
+ADC.US,D,20120910,000000,15.5341,15.7667,15.409,15.6357,132992.46244427,0
+ADC.US,D,20120911,000000,15.622,15.7891,15.4551,15.7667,95477.674195457,0
+ADC.US,D,20120912,000000,15.8506,15.8506,15.622,15.6943,57482.898067747,0
+ADC.US,D,20120913,000000,15.662,15.878,15.662,15.7598,73285.654651934,0
+ADC.US,D,20120914,000000,15.795,15.878,15.7344,15.8203,65201.594405934,0
+ADC.US,D,20120917,000000,15.8203,15.8203,15.7021,15.7598,62473.134522932,0
+ADC.US,D,20120918,000000,15.8037,15.8106,15.666,15.7548,60572.628145311,0
+ADC.US,D,20120919,000000,15.7471,15.9268,15.7471,15.8957,103395.93905472,0
+ADC.US,D,20120920,000000,15.8839,15.9649,15.7823,15.9346,58608.669212273,0
+ADC.US,D,20120921,000000,15.878,16.1565,15.878,15.9386,154970.58547034,0
+ADC.US,D,20120924,000000,15.9523,16.1516,15.9523,16.0384,76755.076633697,0
+ADC.US,D,20120925,000000,16.0773,16.176,15.9649,16.0588,166048.17353245,0
+ADC.US,D,20120926,000000,16.0968,16.3548,15.9816,16.1995,144910.28515154,0
+ADC.US,D,20120927,000000,16.218,16.2601,16.0637,16.2111,211620.41289114,0
+ADC.US,D,20120928,000000,16.133,16.2884,16.1184,16.1184,117292.0486914,0
+ADC.US,D,20121001,000000,16.1653,16.2806,16.0588,16.1653,46846.407608615,0
+ADC.US,D,20121002,000000,16.2404,16.3431,16.1144,16.2961,61678.954151885,0
+ADC.US,D,20121003,000000,16.3294,16.8141,16.2884,16.7926,191867.22301798,0
+ADC.US,D,20121004,000000,16.8756,16.9176,16.7232,16.7994,88942.060987335,0
+ADC.US,D,20121005,000000,16.7926,16.8542,16.6704,16.73,36166.933160327,0
+ADC.US,D,20121008,000000,16.7232,16.73,16.603,16.6832,69046.614578643,0
+ADC.US,D,20121009,000000,16.7466,16.7994,16.4448,16.5318,47983.436464584,0
+ADC.US,D,20121010,000000,16.5131,16.6088,16.4771,16.6088,36867.981554873,0
+ADC.US,D,20121011,000000,16.7359,16.7848,16.5766,16.6654,32890.93912976,0
+ADC.US,D,20121012,000000,16.6411,16.6754,16.4488,16.4701,56558.742300924,0
+ADC.US,D,20121015,000000,16.4448,16.6207,16.2601,16.5727,97829.512459202,0
+ADC.US,D,20121016,000000,16.5727,16.6088,16.3265,16.4771,49636.27319041,0
+ADC.US,D,20121017,000000,16.4448,16.603,16.4165,16.5727,20974.139850809,0
+ADC.US,D,20121018,000000,16.5502,16.6207,16.4701,16.5131,37039.917511491,0
+ADC.US,D,20121019,000000,16.4448,16.5396,16.2728,16.349,71430.179120095,0
+ADC.US,D,20121022,000000,16.2728,16.3929,16.1077,16.3929,50645.373507228,0
+ADC.US,D,20121023,000000,16.349,16.4448,16.218,16.4135,50624.904940966,0
+ADC.US,D,20121024,000000,16.43,16.4448,16.3431,16.4448,49090.785899472,0
+ADC.US,D,20121025,000000,16.4896,16.5581,16.1242,16.3431,70231.744565334,0
+ADC.US,D,20121026,000000,16.3187,16.3187,15.9816,16.0773,33936.882865856,0
+ADC.US,D,20121031,000000,16.2054,16.2054,15.6552,15.9629,59140.851935138,0
+ADC.US,D,20121101,000000,15.9386,16.1995,15.7715,16.133,67561.620096184,0
+ADC.US,D,20121102,000000,16.133,16.2229,16.0206,16.133,46819.798472471,0
+ADC.US,D,20121105,000000,16.1184,16.4242,16.0519,16.3109,55284.574050985,0
+ADC.US,D,20121106,000000,16.3734,16.3734,16.0891,16.1583,64048.190696953,0
+ADC.US,D,20121107,000000,16.0206,16.2668,16.0206,16.0891,84460.468403813,0
+ADC.US,D,20121108,000000,16.1184,16.2054,16.045,16.0968,94811.422363561,0
+ADC.US,D,20121109,000000,16.0275,16.1184,15.924,15.9689,72877.306754966,0
+ADC.US,D,20121112,000000,15.9416,16.0714,15.924,15.958,55492.329998565,0
+ADC.US,D,20121113,000000,16.045,16.045,15.8106,15.8428,59443.786715846,0
+ADC.US,D,20121114,000000,15.8173,15.8546,15.79,15.79,80921.453296753,0
+ADC.US,D,20121115,000000,15.7667,16.0206,15.7422,15.9504,108287.92639184,0
+ADC.US,D,20121116,000000,15.8672,16.0374,15.8057,16.0101,86174.710828431,0
+ADC.US,D,20121119,000000,16.0519,16.2961,16.0147,16.2269,95183.950269568,0
+ADC.US,D,20121120,000000,16.2601,16.2961,16.0588,16.2328,38190.250935533,0
+ADC.US,D,20121121,000000,16.1722,16.43,16.1242,16.3187,38595.528547562,0
+ADC.US,D,20121123,000000,16.3686,16.4135,16.2111,16.3187,16273.533608263,0
+ADC.US,D,20121126,000000,16.3294,16.4771,16.3294,16.4633,78268.727108927,0
+ADC.US,D,20121127,000000,16.4935,16.603,16.3431,16.5103,63462.789701801,0
+ADC.US,D,20121128,000000,16.4564,16.603,16.3294,16.5502,46291.709462858,0
+ADC.US,D,20121129,000000,16.6411,16.7788,16.5396,16.6451,45158.774320141,0
+ADC.US,D,20121130,000000,16.5914,16.7106,16.3001,16.5834,108468.04977496,0
+ADC.US,D,20121203,000000,16.4135,16.6411,16.3431,16.5131,58450.037823725,0
+ADC.US,D,20121204,000000,16.4935,16.603,16.4135,16.4701,49940.231399432,0
+ADC.US,D,20121205,000000,16.4829,16.5834,16.4135,16.5581,96394.66596409,0
+ADC.US,D,20121206,000000,16.5131,16.7017,16.4771,16.6949,43902.004351526,0
+ADC.US,D,20121207,000000,16.689,16.689,16.4633,16.5502,56364.290921415,0
+ADC.US,D,20121210,000000,16.5581,16.6451,16.4135,16.5727,49440.798382588,0
+ADC.US,D,20121211,000000,16.5103,16.6451,16.4771,16.6207,87520.519060295,0
+ADC.US,D,20121212,000000,16.5199,16.5727,16.4135,16.4488,79385.287398634,0
+ADC.US,D,20121213,000000,16.5521,16.5521,16.3783,16.4448,47448.183456779,0
+ADC.US,D,20121214,000000,16.4046,16.6664,16.4046,16.6049,211643.95174235,0
+ADC.US,D,20121217,000000,16.6177,16.6724,16.5736,16.649,59911.493454982,0
+ADC.US,D,20121218,000000,16.6558,16.734,16.6441,16.734,74267.122404299,0
+ADC.US,D,20121219,000000,16.692,16.734,16.6381,16.6802,65346.921226409,0
+ADC.US,D,20121220,000000,16.729,16.8259,16.6049,16.8199,107289.06035815,0
+ADC.US,D,20121221,000000,16.8296,17.1003,16.6664,17.0476,193949.89963535,0
+ADC.US,D,20121224,000000,16.988,17.0242,16.8259,16.9254,32772.22144543,0
+ADC.US,D,20121226,000000,16.9254,17.0242,16.6987,16.9781,20437.86341469,0
+ADC.US,D,20121227,000000,17.0163,17.1649,16.7379,17.1257,65583.33316676,0
+ADC.US,D,20121228,000000,17.0594,17.1814,16.8766,17.0536,38584.270836117,0
+ADC.US,D,20121231,000000,17.0651,17.2205,17.0594,17.2088,47703.017106767,0
+ADC.US,D,20130102,000000,17.3447,17.3866,17.1766,17.3369,89691.210512601,0
+ADC.US,D,20130103,000000,17.3798,17.4677,17.203,17.2713,112252.68767719,0
+ADC.US,D,20130104,000000,17.3642,17.3955,17.203,17.3514,65646.785722178,0
+ADC.US,D,20130107,000000,17.3125,17.5137,17.2919,17.5137,67252.544745596,0
+ADC.US,D,20130108,000000,17.5498,17.5801,17.4004,17.5732,68790.757500343,0
+ADC.US,D,20130109,000000,17.5801,17.6124,17.4902,17.6124,65028.635021003,0
+ADC.US,D,20130110,000000,17.626,18.0638,17.5928,18.0424,139117.68089882,0
+ADC.US,D,20130111,000000,18.0891,18.4136,17.9455,18.3892,112679.4572838,0
+ADC.US,D,20130114,000000,18.4019,18.4205,18.1576,18.2338,61906.155237416,0
+ADC.US,D,20130115,000000,17.8157,17.8215,17.5871,17.7072,391260.73785126,0
+ADC.US,D,20130116,000000,17.6631,17.7834,17.5978,17.6711,102328.50332404,0
+ADC.US,D,20130117,000000,17.765,18.0775,17.7024,18.0111,153911.33716618,0
+ADC.US,D,20130118,000000,17.9642,18.1576,17.9593,18.1457,162587.96240552,0
+ADC.US,D,20130122,000000,18.0578,18.3472,18.0578,18.3472,154182.54566917,0
+ADC.US,D,20130123,000000,18.3472,18.3803,18.1457,18.3472,104155.32286312,0
+ADC.US,D,20130124,000000,18.2728,18.5494,18.0852,18.3139,120455.46560753,0
+ADC.US,D,20130125,000000,18.3803,18.4067,18.1029,18.3256,119554.8486919,0
+ADC.US,D,20130128,000000,18.3803,18.5368,18.0852,18.4556,115538.91599089,0
+ADC.US,D,20130129,000000,18.3687,18.5817,18.1899,18.2659,125795.71454582,0
+ADC.US,D,20130130,000000,18.1986,18.4136,18.1576,18.2338,83231.330999655,0
+ADC.US,D,20130131,000000,18.178,18.4341,18.1576,18.2152,249204.79426526,0
+ADC.US,D,20130201,000000,18.4673,18.4732,17.8938,18.1457,193993.90705282,0
+ADC.US,D,20130204,000000,18.1089,18.2728,18.0041,18.1899,88354.613135557,0
+ADC.US,D,20130205,000000,18.2553,18.4272,18.0775,18.2415,58998.595399603,0
+ADC.US,D,20130206,000000,18.2415,18.4341,18.0775,18.3843,135489.6275285,0
+ADC.US,D,20130207,000000,18.3256,18.4136,18.1382,18.2553,45535.3959394,0
+ADC.US,D,20130208,000000,18.2102,18.3803,18.1576,18.3189,49811.279431968,0
+ADC.US,D,20130211,000000,18.2728,18.2876,18.1457,18.1576,38384.702315042,0
+ADC.US,D,20130212,000000,18.1312,18.1986,17.8938,18.1135,60758.892098315,0
+ADC.US,D,20130213,000000,18.0707,18.3892,18.0707,18.2212,63951.988435512,0
+ADC.US,D,20130214,000000,18.2485,18.2808,18.0041,18.0852,56910.801640667,0
+ADC.US,D,20130215,000000,18.2289,18.2289,17.9348,18.0852,93428.770712423,0
+ADC.US,D,20130219,000000,18.0384,18.4341,17.97,18.4341,142800.99939801,0
+ADC.US,D,20130220,000000,18.3843,18.604,18.1829,18.2728,132239.21920575,0
+ADC.US,D,20130221,000000,18.3189,18.3189,18.1273,18.2553,93617.081522053,0
+ADC.US,D,20130222,000000,18.356,18.356,18.1576,18.2728,70271.658269549,0
+ADC.US,D,20130225,000000,18.3472,18.4019,18.0707,18.0891,90914.20734688,0
+ADC.US,D,20130226,000000,18.0951,18.2659,17.9221,18.1703,67863.531448579,0
+ADC.US,D,20130227,000000,18.2212,18.5181,18.0707,18.2808,91621.396311304,0
+ADC.US,D,20130228,000000,18.3403,18.4019,18.0001,18.0324,56750.123395493,0
+ADC.US,D,20130301,000000,18.0638,18.2876,18.0324,18.2602,55148.458085329,0
+ADC.US,D,20130304,000000,18.2553,18.4556,18.0001,18.4499,80519.245969663,0
+ADC.US,D,20130305,000000,18.3843,18.5035,18.356,18.4624,47732.696527849,0
+ADC.US,D,20130306,000000,18.4019,18.4907,18.1703,18.3189,70628.834750858,0
+ADC.US,D,20130307,000000,18.2602,18.3979,18.2415,18.3892,42496.837277497,0
+ADC.US,D,20130308,000000,18.3745,18.4136,18.1273,18.356,40964.76509263,0
+ADC.US,D,20130311,000000,18.2876,18.3256,18.1194,18.178,34851.827777861,0
+ADC.US,D,20130312,000000,18.1986,18.3256,18.0511,18.1135,83854.598842396,0
+ADC.US,D,20130313,000000,18.1135,18.2728,18.1135,18.1986,75198.442169315,0
+ADC.US,D,20130314,000000,18.178,18.4624,18.178,18.4341,87663.799024143,0
+ADC.US,D,20130315,000000,18.5035,18.5035,18.2553,18.4205,167650.86227095,0
+ADC.US,D,20130318,000000,18.178,18.3091,17.7942,18.0384,231775.8100914,0
+ADC.US,D,20130319,000000,17.8508,17.97,17.6631,17.8878,211822.02826884,0
+ADC.US,D,20130320,000000,17.7883,17.9798,17.6779,17.844,210184.54296771,0
+ADC.US,D,20130321,000000,17.7491,17.844,17.6631,17.7834,184484.21116653,0
+ADC.US,D,20130322,000000,17.765,17.9798,17.6779,17.9455,175236.51292842,0
+ADC.US,D,20130325,000000,17.9867,18.1029,17.97,18.0578,168707.04029017,0
+ADC.US,D,20130326,000000,18.0578,18.3227,18.0324,18.1145,114606.57279756,0
+ADC.US,D,20130327,000000,18.18,18.6999,18.0707,18.6442,358531.50039499,0
+ADC.US,D,20130328,000000,18.6442,19.6946,18.6442,19.6194,410366.09760216,0
+ADC.US,D,20130401,000000,19.6682,19.7015,19.04,19.2031,191675.84192342,0
+ADC.US,D,20130402,000000,19.2705,19.4082,18.9695,19.1924,114542.09681382,0
+ADC.US,D,20130403,000000,19.1504,19.1504,18.9003,18.9695,137933.57434042,0
+ADC.US,D,20130404,000000,19.0047,19.1708,18.956,19.165,77137.838822837,0
+ADC.US,D,20130405,000000,19.0047,19.6604,19.0047,19.5363,137160.88596395,0
+ADC.US,D,20130408,000000,19.6017,19.6017,19.1991,19.4728,102508.62670717,0
+ADC.US,D,20130409,000000,19.4259,19.4796,18.9695,19.0848,120475.93417379,0
+ADC.US,D,20130410,000000,19.1103,19.4337,19.04,19.3838,101936.53028009,0
+ADC.US,D,20130411,000000,19.5206,19.717,19.4523,19.632,130931.27782148,0
+ADC.US,D,20130412,000000,19.6516,19.766,19.4953,19.7395,125535.76375427,0
+ADC.US,D,20130415,000000,19.7327,19.7327,19.0047,19.0341,111861.73806155,0
+ADC.US,D,20130416,000000,19.1387,19.3067,19.0341,19.1767,114410.07456143,0
+ADC.US,D,20130417,000000,19.1991,19.211,18.6706,18.7398,107365.81748165,0
+ADC.US,D,20130418,000000,18.8397,19.2168,18.6775,19.124,113474.66108316,0
+ADC.US,D,20130419,000000,19.0966,19.3262,19.0966,19.1991,61854.983821757,0
+ADC.US,D,20130422,000000,19.1924,19.3674,18.954,19.2705,120212.91309728,0
+ADC.US,D,20130423,000000,19.3789,19.6017,19.2364,19.5685,121884.17153276,0
+ADC.US,D,20130424,000000,19.6194,19.6847,19.4337,19.6741,95204.418835832,0
+ADC.US,D,20130425,000000,19.6682,19.8802,19.5118,19.7894,76962.832581279,0
+ADC.US,D,20130426,000000,19.7961,20.0103,19.717,19.9467,106344.43602506,0
+ADC.US,D,20130429,000000,20.0238,20.1411,19.632,19.6458,75535.150084358,0
+ADC.US,D,20130430,000000,19.8089,19.8089,19.4181,19.6017,141683.41568001,0
+ADC.US,D,20130501,000000,19.6682,19.6682,19.1444,19.165,163073.06742598,0
+ADC.US,D,20130502,000000,19.2314,19.7894,19.2031,19.6946,147346.04453697,0
+ADC.US,D,20130503,000000,19.9017,19.9556,19.68,19.7816,72195.703498372,0
+ADC.US,D,20130506,000000,19.8244,20.0962,19.8021,20.053,62917.302410862,0
+ADC.US,D,20130507,000000,20.1236,20.3855,19.9282,20.3855,123254.54204414,0
+ADC.US,D,20130508,000000,20.3912,20.4547,20.2154,20.446,135038.29564236,0
+ADC.US,D,20130509,000000,20.3609,20.532,20.2583,20.528,100642.9168922,0
+ADC.US,D,20130510,000000,20.446,20.7538,20.446,20.5731,44949.994944247,0
+ADC.US,D,20130513,000000,20.6159,20.6219,20.3093,20.399,88728.164469876,0
+ADC.US,D,20130514,000000,20.3296,20.6981,20.3296,20.5896,76961.809152966,0
+ADC.US,D,20130515,000000,20.5221,20.9219,20.4695,20.8456,148359.23856704,0
+ADC.US,D,20130516,000000,20.9775,21.8882,20.8886,21.4769,352152.47171879,0
+ADC.US,D,20130517,000000,21.5824,21.7778,21.2042,21.4173,181475.33192571,0
+ADC.US,D,20130520,000000,21.4173,21.9342,21.2579,21.9079,131919.90957204,0
+ADC.US,D,20130521,000000,21.8442,22.1306,21.8373,22.066,161763.07918507,0
+ADC.US,D,20130522,000000,22.0192,22.3241,21.6556,21.9009,166352.13174149,0
+ADC.US,D,20130523,000000,21.7056,21.894,20.061,21.637,128402.38645956,0
+ADC.US,D,20130524,000000,21.509,21.9673,21.4533,21.8179,90983.800472179,0
+ADC.US,D,20130528,000000,22.0339,22.0769,21.5716,21.7895,119527.21612745,0
+ADC.US,D,20130529,000000,21.6634,21.7115,21.1601,21.644,105489.87338354,0
+ADC.US,D,20130530,000000,21.644,21.7427,21.0372,21.2169,199422.17082606,0
+ADC.US,D,20130531,000000,21.3489,22.0103,21.1709,21.7239,2317911.6151608,0
+ADC.US,D,20130603,000000,21.8286,21.9282,21.5999,21.8726,172076.16629723,0
+ADC.US,D,20130604,000000,21.8179,21.9282,21.2365,21.2404,162583.86869226,0
+ADC.US,D,20130605,000000,21.2952,21.3166,20.6981,20.7108,103781.77152879,0
+ADC.US,D,20130606,000000,20.6355,20.8836,20.4547,20.8202,154454.77760049,0
+ADC.US,D,20130607,000000,20.9043,20.9043,20.4372,20.5446,120940.57062798,0
+ADC.US,D,20130610,000000,20.6219,20.9219,20.4606,20.8026,87948.312095213,0
+ADC.US,D,20130611,000000,20.6433,20.7685,20.4333,20.5672,98509.06885917,0
+ADC.US,D,20130612,000000,20.532,20.7108,20.2399,20.2457,116321.83865048,0
+ADC.US,D,20130613,000000,20.0297,20.6015,19.0341,20.5505,257922.35663713,0
+ADC.US,D,20130614,000000,20.532,20.7235,20.1948,20.2916,110030.82480923,0
+ADC.US,D,20130617,000000,20.3707,20.5672,20.2086,20.2984,120693.9244045,0
+ADC.US,D,20130618,000000,20.3786,20.8836,20.3414,20.6981,97472.335977893,0
+ADC.US,D,20130619,000000,20.7411,20.829,19.983,20.1099,138619.27131028,0
+ADC.US,D,20130620,000000,19.9603,19.9603,19.3535,19.4454,166460.61514269,0
+ADC.US,D,20130621,000000,19.6604,19.7591,19.1581,19.4337,282969.74117449,0
+ADC.US,D,20130624,000000,19.1924,19.7453,18.956,19.2821,199303.45314173,0
+ADC.US,D,20130625,000000,19.4454,19.5314,19.2647,19.3674,141842.04706856,0
+ADC.US,D,20130626,000000,19.4738,19.6223,19.3107,19.3615,57739.778574362,0
+ADC.US,D,20130627,000000,19.4269,19.8314,19.3107,19.8314,95857.366099656,0
+ADC.US,D,20130628,000000,19.8382,19.8538,19.5051,19.5138,130379.64996067,0
+ADC.US,D,20130701,000000,19.677,19.7885,19.2354,19.3674,164932.63667107,0
+ADC.US,D,20130702,000000,19.4092,19.5646,19.2422,19.4533,94139.029961787,0
+ADC.US,D,20130703,000000,19.4092,19.4092,19.0996,19.2745,99333.952079612,0
+ADC.US,D,20130705,000000,19.4981,19.4981,18.8143,19.2422,61623.689022972,0
+ADC.US,D,20130708,000000,19.3173,19.4092,18.9901,19.0996,126998.24281384,0
+ADC.US,D,20130709,000000,19.1689,19.6047,19.1689,19.5226,56999.839903915,0
+ADC.US,D,20130710,000000,19.5783,19.6828,19.4582,19.6497,77001.722857181,0
+ADC.US,D,20130711,000000,19.8314,20.3932,19.8021,20.3356,111613.04498144,0
+ADC.US,D,20130712,000000,20.2711,20.4392,20.2711,20.3306,55750.233933492,0
+ADC.US,D,20130715,000000,20.2906,20.6414,20.2193,20.5544,71727.996759238,0
+ADC.US,D,20130716,000000,20.5192,20.6043,20.3414,20.3717,53329.825972765,0
+ADC.US,D,20130717,000000,20.4909,20.7411,20.3493,20.6619,75021.389071131,0
+ADC.US,D,20130718,000000,20.7469,21.0059,20.6668,20.7469,68551.275275052,0
+ADC.US,D,20130719,000000,20.7283,20.9805,20.6209,20.83,117371.87609984,0
+ADC.US,D,20130722,000000,20.7939,21.1309,20.7469,20.9737,44782.152700882,0
+ADC.US,D,20130723,000000,20.9472,21.0254,20.7939,20.874,37984.541844579,0
+ADC.US,D,20130724,000000,21.7056,21.7729,21.0977,21.2237,632919.79516327,0
+ADC.US,D,20130725,000000,21.1818,21.513,21.1309,21.4699,255286.00530232,0
+ADC.US,D,20130726,000000,21.342,21.4982,21.2042,21.3596,119152.64136481,0
+ADC.US,D,20130729,000000,21.3596,21.3596,20.8984,21.1506,125909.31508859,0
+ADC.US,D,20130730,000000,21.3029,21.7115,20.9923,21.1818,2550798.8684004,0
+ADC.US,D,20130731,000000,20.4909,20.8466,19.5383,19.9339,1023901.137085,0
+ADC.US,D,20130801,000000,19.9661,19.9925,19.4474,19.4981,370402.24539984,0
+ADC.US,D,20130802,000000,19.4533,19.5901,19.2705,19.3467,227606.36314338,0
+ADC.US,D,20130805,000000,19.3615,19.4738,19.1424,19.2577,218792.59851007,0
+ADC.US,D,20130806,000000,19.3322,19.3789,19.0867,19.2705,118064.73706787,0
+ADC.US,D,20130807,000000,19.2637,19.3322,19.08,19.3322,124034.39441881,0
+ADC.US,D,20130808,000000,19.3838,19.5646,19.2354,19.5383,95073.420011742,0
+ADC.US,D,20130809,000000,19.5383,19.7717,19.4395,19.6438,79470.23194863,0
+ADC.US,D,20130812,000000,19.5383,19.5783,19.3322,19.4981,66778.697436581,0
+ADC.US,D,20130813,000000,19.5725,19.5725,19.208,19.339,62136.426607887,0
+ADC.US,D,20130814,000000,19.2979,19.339,19.1689,19.1747,168494.16720101,0
+ADC.US,D,20130815,000000,19.1689,19.1747,18.5122,18.5602,126006.54077834,0
+ADC.US,D,20130816,000000,18.5602,18.6344,18.3648,18.4429,142411.0732107,0
+ADC.US,D,20130819,000000,18.3843,18.5444,18.0179,18.0736,115270.77777282,0
+ADC.US,D,20130820,000000,18.0521,18.5269,18.0521,18.3873,98729.105946509,0
+ADC.US,D,20130821,000000,18.3159,18.5865,18.1352,18.2669,83174.019014115,0
+ADC.US,D,20130822,000000,18.2748,18.4849,18.2036,18.3285,92597.746922102,0
+ADC.US,D,20130823,000000,18.3365,18.5045,18.2415,18.2563,94527.932720804,0
+ADC.US,D,20130826,000000,18.3217,18.3648,18.0598,18.1497,67849.203452194,0
+ADC.US,D,20130827,000000,17.9925,18.1497,17.9261,17.9857,68684.320955769,0
+ADC.US,D,20130828,000000,18.0324,18.0443,17.8772,17.9632,87283.083691631,0
+ADC.US,D,20130829,000000,17.8908,18.1049,17.8908,18.0736,41706.750619704,0
+ADC.US,D,20130830,000000,18.0598,18.1497,17.847,17.9123,140544.33996741,0
+ADC.US,D,20130903,000000,18.0443,18.3696,17.5938,17.7227,97136.651491162,0
+ADC.US,D,20130904,000000,17.6894,17.9925,17.6535,17.8753,57432.750080399,0
+ADC.US,D,20130905,000000,17.9231,17.9612,17.6144,17.7227,156770.79587326,0
+ADC.US,D,20130906,000000,17.8038,17.9425,17.759,17.8038,142173.63784203,0
+ADC.US,D,20130909,000000,17.8067,18.0111,17.7764,18.0001,95327.230233417,0
+ADC.US,D,20130910,000000,18.178,18.2102,17.9993,18.1448,77272.931360178,0
+ADC.US,D,20130911,000000,18.176,18.5945,18.1099,18.5671,106732.31535577,0
+ADC.US,D,20130912,000000,18.6472,18.7448,18.4556,18.4673,56138.113264196,0
+ADC.US,D,20130913,000000,18.4664,18.696,18.4186,18.696,98306.430053155,0
+ADC.US,D,20130916,000000,18.8854,18.9256,18.5444,18.6266,104131.78401193,0
+ADC.US,D,20130917,000000,18.5955,18.7928,18.5955,18.7614,53109.788885425,0
+ADC.US,D,20130918,000000,18.7408,19.6506,18.5955,19.6145,106609.50395818,0
+ADC.US,D,20130919,000000,19.6145,19.894,19.5862,19.848,103903.55949808,0
+ADC.US,D,20130920,000000,19.9329,20.0003,19.63,19.6682,129915.01350648,0
+ADC.US,D,20130923,000000,19.6682,19.848,19.4523,19.6847,72480.216569442,0
+ADC.US,D,20130924,000000,19.7414,19.8148,19.5734,19.6448,62813.936151229,0
+ADC.US,D,20130925,000000,19.7259,20.0824,19.6741,20.0003,112831.94810247,0
+ADC.US,D,20130926,000000,19.9613,20.3268,19.9566,20.1597,86353.810783242,0
+ADC.US,D,20130927,000000,20.0336,20.2037,20.0063,20.056,31874.674814749,0
+ADC.US,D,20130930,000000,19.9223,20.2428,19.8519,20.2222,83092.144749059,0
+ADC.US,D,20131001,000000,20.1597,20.7636,20.1597,20.5847,158559.74856474,0
+ADC.US,D,20131002,000000,20.4283,20.4909,20.1303,20.1753,79270.663427554,0
+ADC.US,D,20131003,000000,20.056,20.19,19.8871,20.0123,77432.58617704,0
+ADC.US,D,20131004,000000,20.019,20.1957,20.0003,20.0943,66314.060982388,0
+ADC.US,D,20131007,000000,20.0003,20.3845,19.848,19.8657,122260.79315201,0
+ADC.US,D,20131008,000000,19.9017,19.9017,19.6067,19.7347,81542.674282868,0
+ADC.US,D,20131009,000000,19.7347,19.9329,19.4523,19.8148,150015.1455778,0
+ADC.US,D,20131010,000000,19.978,20.5722,19.972,20.408,88695.414763854,0
+ADC.US,D,20131011,000000,20.2887,20.7733,20.2887,20.7333,46475.926559235,0
+ADC.US,D,20131014,000000,20.7049,20.7733,20.5788,20.7128,37781.903038564,0
+ADC.US,D,20131015,000000,20.6159,20.7733,20.6159,20.6863,47503.448585692,0
+ADC.US,D,20131016,000000,20.7733,20.8046,20.6796,20.7567,57814.488841225,0
+ADC.US,D,20131017,000000,20.7333,20.8046,20.7128,20.7997,96923.778402017,0
+ADC.US,D,20131018,000000,20.9658,21.0617,20.7636,20.9149,68962.69345696,0
+ADC.US,D,20131021,000000,20.961,21.0264,20.7801,20.9384,75786.913449406,0
+ADC.US,D,20131022,000000,20.9531,21.2384,20.9531,21.1611,46505.605980318,0
+ADC.US,D,20131023,000000,21.0469,21.4339,21.0469,21.383,46780.90819657,0
+ADC.US,D,20131024,000000,21.4396,21.4396,21.2443,21.3216,51398.616745748,0
+ADC.US,D,20131025,000000,21.425,21.4396,21.2765,21.3762,44350.265952709,0
+ADC.US,D,20131028,000000,21.3263,21.4396,21.2765,21.3762,83245.658996041,0
+ADC.US,D,20131029,000000,21.3889,21.4075,21.2072,21.2072,46659.120227299,0
+ADC.US,D,20131030,000000,21.3263,21.3762,20.9462,21.0617,163845.75580245,0
+ADC.US,D,20131031,000000,21.1318,21.3216,20.8769,21.1535,99843.619379588,0
+ADC.US,D,20131101,000000,21.1318,21.4075,21.0684,21.3762,163958.3329169,0
+ADC.US,D,20131104,000000,21.3762,21.4396,21.2814,21.4396,124351.65719589,0
+ADC.US,D,20131105,000000,21.3762,21.514,21.254,21.3166,139661.12133311,0
+ADC.US,D,20131106,000000,21.3635,21.5365,21.3078,21.4553,71741.30132731,0
+ADC.US,D,20131107,000000,21.5648,21.6499,21.3703,21.5502,72232.546917649,0
+ADC.US,D,20131108,000000,21.5062,21.5285,21.1318,21.3216,58694.637190581,0
+ADC.US,D,20131111,000000,21.2629,21.34,20.8886,20.9658,74854.570256078,0
+ADC.US,D,20131112,000000,20.9043,21.0343,20.7333,20.9805,47663.103402552,0
+ADC.US,D,20131113,000000,20.8965,21.1456,20.744,21,66283.358132992,0
+ADC.US,D,20131114,000000,21.0547,21.2072,20.9805,21.0126,61887.733527779,0
+ADC.US,D,20131115,000000,20.9737,21.1456,20.8769,21.085,126491.6457988,0
+ADC.US,D,20131118,000000,21.1651,21.2952,20.8836,20.9658,52033.142299934,0
+ADC.US,D,20131119,000000,20.9091,21.0343,20.6061,20.7195,75041.857637394,0
+ADC.US,D,20131120,000000,20.827,20.9384,20.3561,20.4547,110119.86307247,0
+ADC.US,D,20131121,000000,20.5564,20.5564,20.4187,20.4773,140541.26968248,0
+ADC.US,D,20131122,000000,19.3144,19.5499,19.0937,19.5226,2603757.1898954,0
+ADC.US,D,20131125,000000,19.5138,19.8217,19.465,19.7697,983091.933096,0
+ADC.US,D,20131126,000000,19.7347,20.0123,19.5862,19.8519,357128.3801776,0
+ADC.US,D,20131127,000000,19.7981,19.9397,19.5451,19.7259,368084.18027044,0
+ADC.US,D,20131129,000000,19.8304,19.8657,19.63,19.63,132721.25394128,0
+ADC.US,D,20131202,000000,19.6067,19.6506,18.9901,19.2324,310847.92842618,0
+ADC.US,D,20131203,000000,19.1083,19.2715,18.9901,19.0574,313848.6202405,0
+ADC.US,D,20131204,000000,18.9901,19.2383,18.9081,19.042,306942.52598298,0
+ADC.US,D,20131205,000000,18.953,19.081,18.875,18.9003,261809.33737067,0
+ADC.US,D,20131206,000000,18.9949,19.2715,18.9246,18.953,187837.9857489,0
+ADC.US,D,20131209,000000,18.9326,18.9326,18.7115,18.9167,184420.75861111,0
+ADC.US,D,20131210,000000,18.947,19.0574,18.782,18.8495,172856.0186719,0
+ADC.US,D,20131211,000000,18.867,18.947,18.6999,18.7184,227047.57128438,0
+ADC.US,D,20131212,000000,18.7557,18.9167,18.5787,18.782,188621.93183681,0
+ADC.US,D,20131213,000000,18.862,18.9326,18.5875,18.7341,134526.58148576,0
+ADC.US,D,20131216,000000,18.8182,19.0937,18.609,19.0498,121452.28478459,0
+ADC.US,D,20131217,000000,19.1005,19.1358,18.9081,19.0498,132009.9712636,0
+ADC.US,D,20131218,000000,19.1933,19.6243,18.9383,19.424,224376.42338691,0
+ADC.US,D,20131219,000000,19.424,19.5138,18.865,18.8806,93697.932358796,0
+ADC.US,D,20131220,000000,18.871,19.3634,18.8084,19.3565,417540.33007773,0
+ADC.US,D,20131223,000000,19.3634,19.6526,19.3486,19.4513,124288.20464048,0
+ADC.US,D,20131224,000000,19.424,19.5862,19.424,19.5226,45650.019910479,0
+ADC.US,D,20131226,000000,19.6613,19.9282,19.5226,19.5744,94825.750359948,0
+ADC.US,D,20131227,000000,19.6751,19.6917,19.3332,19.464,159537.12260386,0
+ADC.US,D,20131230,000000,19.5383,19.6751,19.4572,19.5285,78712.894996859,0
+ADC.US,D,20131231,000000,19.5138,19.8861,19.5138,19.7308,149545.39198204,0
+ADC.US,D,20140102,000000,19.7308,19.766,19.4904,19.6008,94481.878446711,0
+ADC.US,D,20140103,000000,19.6008,19.8274,19.593,19.7727,73835.235656126,0
+ADC.US,D,20140106,000000,19.7894,20.0416,19.6613,19.9066,114495.01911142,0
+ADC.US,D,20140107,000000,19.9925,20.0689,19.7727,19.8861,147881.29754477,0
+ADC.US,D,20140108,000000,19.8187,19.9214,19.293,19.4454,94297.661350334,0
+ADC.US,D,20140109,000000,19.4454,19.4454,19.2129,19.287,97135.62806285,0
+ADC.US,D,20140110,000000,19.3332,19.5579,19.1377,19.4806,216376.28426261,0
+ADC.US,D,20140113,000000,19.3808,19.4972,19.2344,19.3808,64004.183279485,0
+ADC.US,D,20140114,000000,19.4151,19.6408,19.2745,19.4385,98363.742038695,0
+ADC.US,D,20140115,000000,19.4319,19.7053,19.424,19.5051,112641.59043621,0
+ADC.US,D,20140116,000000,19.4513,19.6975,19.3986,19.6145,93554.652394948,0
+ADC.US,D,20140117,000000,19.593,19.6867,19.4063,19.5509,70384.235384002,0
+ADC.US,D,20140121,000000,19.6194,19.7053,19.5509,19.6975,77898.246059549,0
+ADC.US,D,20140122,000000,19.6917,19.8344,19.6818,19.7308,120071.67999008,0
+ADC.US,D,20140123,000000,19.6917,20.0639,19.6917,20.0639,120641.72956052,0
+ADC.US,D,20140124,000000,19.9282,20.0503,19.713,19.766,78196.063698689,0
+ADC.US,D,20140127,000000,19.8402,19.8705,19.3808,19.3878,74898.577673546,0
+ADC.US,D,20140128,000000,19.464,19.5285,19.376,19.4385,114080.53064458,0
+ADC.US,D,20140129,000000,19.3486,19.4806,19.2344,19.2627,85617.965826048,0
+ADC.US,D,20140130,000000,19.4319,19.7053,19.3927,19.4904,83714.389163488,0
+ADC.US,D,20140131,000000,19.25,19.5862,19.25,19.4385,87991.296084368,0
+ADC.US,D,20140203,000000,19.3634,19.5051,19.123,19.1504,118996.0568329,0
+ADC.US,D,20140204,000000,19.2265,19.6085,19.0877,19.3808,105156.23575343,0
+ADC.US,D,20140205,000000,19.3262,19.3262,19.1718,19.1933,69384.345922001,0
+ADC.US,D,20140206,000000,19.2129,19.4063,19.0947,19.2705,99316.553798288,0
+ADC.US,D,20140207,000000,19.287,19.5451,19.2412,19.424,114993.42869995,0
+ADC.US,D,20140210,000000,19.4572,19.5862,19.2979,19.5451,56364.290921415,0
+ADC.US,D,20140211,000000,19.5579,19.978,19.4835,19.8763,142357.85493841,0
+ADC.US,D,20140212,000000,19.9387,19.9387,19.713,19.9387,58678.262337569,0
+ADC.US,D,20140213,000000,19.8519,20.2506,19.7523,20.144,64411.50774814,0
+ADC.US,D,20140214,000000,20.1509,20.233,19.9613,20.2076,41379.253559478,0
+ADC.US,D,20140218,000000,20.2926,20.4714,20.1382,20.4254,69339.31507622,0
+ADC.US,D,20140219,000000,20.398,20.7362,20.0503,20.32,130701.00645102,0
+ADC.US,D,20140220,000000,20.3767,20.531,20.3767,20.5007,58207.485313496,0
+ADC.US,D,20140221,000000,20.5731,20.8251,20.4714,20.785,98723.988804942,0
+ADC.US,D,20140224,000000,20.7616,20.9853,20.6659,20.7909,76230.057909024,0
+ADC.US,D,20140225,000000,20.7909,20.9149,20.6179,20.8114,82912.021365936,0
+ADC.US,D,20140226,000000,20.8886,21.0362,20.6971,20.871,94529.97957743,0
+ADC.US,D,20140227,000000,20.871,20.9815,20.701,20.9541,65639.621723986,0
+ADC.US,D,20140228,000000,21.0225,21.0771,20.8173,20.8965,127008.47709698,0
+ADC.US,D,20140303,000000,20.8505,21.1183,20.6101,21.1026,76597.468673464,0
+ADC.US,D,20140304,000000,21.2511,21.7464,21.2179,21.5315,148762.46932244,0
+ADC.US,D,20140305,000000,21.5676,21.722,21.383,21.5012,77870.613495091,0
+ADC.US,D,20140306,000000,21.4709,21.5473,20.9229,20.9942,158329.47719428,0
+ADC.US,D,20140307,000000,21.0771,21.0771,20.701,20.8505,91906.932810689,0
+ADC.US,D,20140310,000000,20.8378,20.9853,20.6834,20.7176,68759.031222633,0
+ADC.US,D,20140311,000000,20.7411,20.871,20.6179,20.7782,42784.420633508,0
+ADC.US,D,20140312,000000,20.7293,21.0078,20.7293,20.7703,103586.29672098,0
+ADC.US,D,20140313,000000,20.8563,20.8836,20.5866,20.7176,69890.942937038,0
+ADC.US,D,20140314,000000,20.7108,21.082,20.7108,21.0703,54265.239451034,0
+ADC.US,D,20140317,000000,21.1183,21.3762,21.1093,21.1818,63630.631945166,0
+ADC.US,D,20140318,000000,21.1641,21.4632,21.0225,21.4406,68658.735247939,0
+ADC.US,D,20140319,000000,21.3703,21.4573,20.9472,21.0771,57152.330722582,0
+ADC.US,D,20140320,000000,21.0703,21.1348,20.8563,21.0703,51187.790513227,0
+ADC.US,D,20140321,000000,21.1818,21.5736,21.1818,21.4143,131820.63702566,0
+ADC.US,D,20140324,000000,21.516,21.5931,21.0577,21.2873,73848.540224197,0
+ADC.US,D,20140325,000000,21.426,21.552,21.1026,21.1953,70860.12954964,0
+ADC.US,D,20140326,000000,21.3322,21.4075,2.06893,20.7108,92373.616121509,0
+ADC.US,D,20140327,000000,20.8046,20.9843,20.6463,20.8133,78741.550989628,0
+ADC.US,D,20140328,000000,20.8583,21.0343,20.7235,20.7919,48852.327102495,0
+ADC.US,D,20140331,000000,20.8524,21.1016,20.66,20.9697,84225.079891777,0
+ADC.US,D,20140401,000000,20.9785,21.2765,20.7791,21.2619,91269.336971562,0
+ADC.US,D,20140402,000000,21.2619,21.5502,21.081,21.5062,62634.836196418,0
+ADC.US,D,20140403,000000,21.5766,21.5766,21.1886,21.3225,64968.252750523,0
+ADC.US,D,20140404,000000,21.3509,21.4163,21.0949,21.1953,70613.483326159,0
+ADC.US,D,20140407,000000,21.1631,21.3225,20.9003,20.9512,91843.48025527,0
+ADC.US,D,20140408,000000,21.0186,21.1818,20.7791,21.0186,88179.606893998,0
+ADC.US,D,20140409,000000,21.0116,21.0547,20.827,20.998,72543.669124862,0
+ADC.US,D,20140410,000000,21.0186,21.252,20.6971,20.7616,86962.750629598,0
+ADC.US,D,20140411,000000,20.6316,20.7713,20.3473,20.4968,127560.10495778,0
+ADC.US,D,20140414,000000,20.6893,20.7479,20.2457,20.3707,88490.729101212,0
+ADC.US,D,20140415,000000,20.3707,20.6081,20.2457,20.5057,99209.093825401,0
+ADC.US,D,20140416,000000,20.6015,20.701,20.4744,20.6081,52402.599921002,0
+ADC.US,D,20140417,000000,20.53,20.6971,20.3013,20.5241,68504.197572645,0
+ADC.US,D,20140421,000000,20.5847,20.6169,18.3285,20.443,230822.9983318,0
+ADC.US,D,20140422,000000,20.3707,20.7557,20.3707,20.701,66410.263243829,0
+ADC.US,D,20140423,000000,20.7108,20.7919,20.4821,20.6384,71903.003000797,0
+ADC.US,D,20140424,000000,20.7997,20.8846,20.6893,20.7616,83076.79332436,0
+ADC.US,D,20140425,000000,20.6893,20.8456,20.5485,20.5965,90810.841087247,0
+ADC.US,D,20140428,000000,20.6971,20.8926,20.5847,20.8046,83008.223627377,0
+ADC.US,D,20140429,000000,21.0059,21.0949,20.5643,20.6316,47663.103402552,0
+ADC.US,D,20140430,000000,20.5241,20.6893,20.3786,20.5965,77263.720505361,0
+ADC.US,D,20140501,000000,20.6081,20.6081,20.1616,20.3786,115504.11942823,0
+ADC.US,D,20140502,000000,20.4821,20.5965,20.3394,20.443,60873.516069393,0
+ADC.US,D,20140505,000000,20.3473,20.4586,20.2887,20.402,47630.35369653,0
+ADC.US,D,20140506,000000,20.314,20.443,20.0473,20.149,107665.68197741,0
+ADC.US,D,20140507,000000,20.1997,20.4821,20.1147,20.3571,89437.400290926,0
+ADC.US,D,20140508,000000,20.4147,20.5643,20.1549,20.3571,72220.265777889,0
+ADC.US,D,20140509,000000,20.3473,21.0186,20.3473,21.0116,77988.307751109,0
+ADC.US,D,20140512,000000,21.0547,21.3792,20.998,21.2765,72322.60860921,0
+ADC.US,D,20140513,000000,21.2375,21.3273,20.8046,20.827,76336.494453598,0
+ADC.US,D,20140514,000000,20.7919,20.827,20.5847,20.6659,54285.708017297,0
+ADC.US,D,20140515,000000,20.5554,20.5554,20.226,20.3473,76441.907569858,0
+ADC.US,D,20140516,000000,20.3013,20.4821,20.233,20.4744,74453.386357302,0
+ADC.US,D,20140519,000000,20.4108,20.5965,20.3394,20.5847,39700.831125823,0
+ADC.US,D,20140520,000000,20.5105,20.5788,20.1616,20.2662,96170.535163498,0
+ADC.US,D,20140521,000000,20.6081,20.7791,20.3932,20.5485,95323.136520164,0
+ADC.US,D,20140522,000000,20.3786,20.6971,20.3394,20.5485,60129.483685694,0
+ADC.US,D,20140523,000000,20.5485,21.0761,20.5105,21.0264,99988.946200063,0
+ADC.US,D,20140527,000000,21.1486,21.558,20.9843,21.4376,118375.85927509,0
+ADC.US,D,20140528,000000,21.3792,21.3792,20.959,20.998,85606.708114603,0
+ADC.US,D,20140529,000000,21.1074,21.2101,20.8789,21.169,41647.391777536,0
+ADC.US,D,20140530,000000,21.1953,21.3088,21.0761,21.2687,65373.530362553,0
+ADC.US,D,20140602,000000,21.3273,21.3273,21.0116,21.1163,42358.674455214,0
+ADC.US,D,20140603,000000,21.0116,21.252,20.8926,20.9073,42660.58580761,0
+ADC.US,D,20140604,000000,20.8789,20.9277,20.742,20.8193,42871.412040129,0
+ADC.US,D,20140605,000000,20.911,21.5453,20.7791,21.5285,82989.801917739,0
+ADC.US,D,20140606,000000,21.6186,21.6186,21.3509,21.385,62868.177851828,0
+ADC.US,D,20140609,000000,21.4376,21.5209,21.1233,21.2266,39845.134517983,0
+ADC.US,D,20140610,000000,21.1631,21.2101,20.9356,21.0264,43649.217558164,0
+ADC.US,D,20140611,000000,20.9903,20.9903,20.701,20.827,42783.397205193,0
+ADC.US,D,20140612,000000,20.7919,20.7997,20.6169,20.742,41014.913079976,0
+ADC.US,D,20140613,000000,20.8398,20.8398,20.4108,20.6971,49158.332168143,0
+ADC.US,D,20140616,000000,20.6384,20.7293,20.4968,20.5965,54216.114892,0
+ADC.US,D,20140617,000000,20.5241,20.66,20.4968,20.5485,51207.235651179,0
+ADC.US,D,20140618,000000,20.6081,20.786,20.4879,20.7713,38063.345824695,0
+ADC.US,D,20140619,000000,20.8456,20.9648,20.8046,20.8789,54454.573688975,0
+ADC.US,D,20140620,000000,20.9356,21.1416,20.7791,21.1074,162555.2126995,0
+ADC.US,D,20140623,000000,21.0949,21.1486,20.8398,20.9179,56178.026968413,0
+ADC.US,D,20140624,000000,20.8456,21.1074,20.8456,21.0617,67217.748182947,0
+ADC.US,D,20140625,000000,20.9648,21.0264,20.7557,21.0186,52369.850214979,0
+ADC.US,D,20140626,000000,21.081,21.1093,20.9053,20.998,31050.815022619,0
+ADC.US,D,20140627,000000,20.871,21.1709,20.871,21.1516,139466.66995362,0
+ADC.US,D,20140630,000000,21.081,21.1593,20.7753,21.1436,82943.747643645,0
+ADC.US,D,20140701,000000,21.1993,21.4669,20.871,21.3899,60161.209963403,0
+ADC.US,D,20140702,000000,21.4368,21.4533,21.1915,21.299,35597.907018185,0
+ADC.US,D,20140703,000000,21.3254,21.3566,21.1436,21.3479,33501.925832743,0
+ADC.US,D,20140707,000000,21.3635,21.4533,21.2072,21.2394,68049.795401583,0
+ADC.US,D,20140708,000000,21.1769,21.2394,21.1252,21.1593,120060.42227861,0
+ADC.US,D,20140709,000000,21.1516,21.1709,20.9893,21.1026,65189.313266176,0
+ADC.US,D,20140710,000000,20.8446,21.1848,20.788,21.1348,53626.620183595,0
+ADC.US,D,20140711,000000,21.1769,21.2922,20.9785,21.2131,40952.483952871,0
+ADC.US,D,20140714,000000,21.3899,21.5775,21.2394,21.5589,69506.133891272,0
+ADC.US,D,20140715,000000,21.5853,21.5853,21.299,21.4739,36056.402902501,0
+ADC.US,D,20140716,000000,21.6556,21.6556,21.3254,21.4026,30700.802539504,0
+ADC.US,D,20140717,000000,21.2716,21.3713,21.0617,21.1348,55339.839179898,0
+ADC.US,D,20140718,000000,21.0617,21.4982,21.0617,21.4669,65182.149267984,0
+ADC.US,D,20140721,000000,21.3254,21.4026,21.1348,21.3635,34511.026149563,0
+ADC.US,D,20140722,000000,21.4094,21.514,21.3713,21.4533,30608.693991314,0
+ADC.US,D,20140723,000000,21.4368,21.514,21.3566,21.4436,20961.85871105,0
+ADC.US,D,20140724,000000,21.4436,21.4436,21.1252,21.1915,43618.514708768,0
+ADC.US,D,20140725,000000,21.0557,21.2355,20.8563,20.91,61167.239995283,0
+ADC.US,D,20140728,000000,20.9053,21.0186,20.8446,20.91,46298.87346105,0
+ADC.US,D,20140729,000000,20.9423,20.958,20.6336,20.6336,57242.392414144,0
+ADC.US,D,20140730,000000,20.6404,20.6619,20.3434,20.5896,101348.059,0
+ADC.US,D,20140731,000000,20.4576,20.6619,20.4576,20.4812,86503.23131697,0
+ADC.US,D,20140801,000000,20.5564,20.5653,20.2701,20.2974,71492.608247202,0
+ADC.US,D,20140804,000000,20.4187,20.5408,20.2613,20.5173,66236.280430585,0
+ADC.US,D,20140805,000000,20.399,20.5975,20.2613,20.4812,94317.106488284,0
+ADC.US,D,20140806,000000,20.318,20.8026,20.318,20.7665,61621.642166346,0
+ADC.US,D,20140807,000000,20.7753,20.8446,20.4576,20.5485,55845.41276662,0
+ADC.US,D,20140808,000000,20.5173,20.6844,20.1635,20.5722,55841.319053368,0
+ADC.US,D,20140811,000000,20.7128,20.8769,20.53,20.6981,36725.725019337,0
+ADC.US,D,20140812,000000,20.5798,20.6981,20.4138,20.53,35622.469297703,0
+ADC.US,D,20140813,000000,20.534,20.8896,20.534,20.8846,37502.507109059,0
+ADC.US,D,20140814,000000,20.8505,20.9833,20.6248,20.832,31905.377664144,0
+ADC.US,D,20140815,000000,21.0409,21.0409,20.6473,20.9423,83035.856191834,0
+ADC.US,D,20140818,000000,21.0557,21.1769,21.0264,21.1593,48435.791779022,0
+ADC.US,D,20140819,000000,21.2072,21.2072,21.1252,21.1709,41432.471831764,0
+ADC.US,D,20140820,000000,21.0469,21.081,20.8446,21.081,30842.035646726,0
+ADC.US,D,20140821,000000,21.0343,21.1915,21.0059,21.0469,32898.103127953,0
+ADC.US,D,20140822,000000,21.0694,21.0694,20.7753,20.871,30906.511630458,0
+ADC.US,D,20140825,000000,20.8652,20.9893,20.6248,20.6541,30614.834561194,0
+ADC.US,D,20140826,000000,20.6248,20.8026,20.3248,20.745,37454.405978338,0
+ADC.US,D,20140827,000000,20.745,20.7821,20.6541,20.7049,46762.486486932,0
+ADC.US,D,20140828,000000,20.6678,20.6766,20.5057,20.53,112728.58184284,0
+ADC.US,D,20140829,000000,20.5241,20.7665,20.5241,20.6541,116539.8288812,0
+ADC.US,D,20140902,000000,20.7577,20.7753,20.5975,20.7255,114729.38419514,0
+ADC.US,D,20140903,000000,20.832,20.9053,20.7577,20.8095,48053.029589882,0
+ADC.US,D,20140904,000000,20.8446,20.8446,20.5057,20.53,88742.49246626,0
+ADC.US,D,20140905,000000,20.4576,20.8652,20.4576,20.8095,44850.722397866,0
+ADC.US,D,20140908,000000,20.7381,20.788,20.4576,20.5241,81422.933170224,0
+ADC.US,D,20140909,000000,20.4412,20.5408,20.3434,20.3678,107261.42779368,0
+ADC.US,D,20140910,000000,20.318,20.3532,20.0824,20.23,90405.563475218,0
+ADC.US,D,20140911,000000,20.1793,20.3835,20.1569,20.3111,91109.682154701,0
+ADC.US,D,20140912,000000,20.2701,20.2701,19.6877,19.851,166968.23558602,0
+ADC.US,D,20140915,000000,19.8763,19.9223,19.5988,19.5988,68395.714171445,0
+ADC.US,D,20140916,000000,19.6408,19.7746,19.5862,19.7404,73059.476994718,0
+ADC.US,D,20140917,000000,19.7875,19.9066,19.5636,19.7337,81583.611415397,0
+ADC.US,D,20140918,000000,19.7404,19.7404,19.591,19.6243,78128.517430018,0
+ADC.US,D,20140919,000000,19.6067,19.7786,19.6067,19.7746,270533.04031243,0
+ADC.US,D,20140922,000000,19.6828,19.8861,19.6613,19.7463,66463.481516117,0
+ADC.US,D,20140923,000000,19.761,20.0386,19.3399,19.3634,112785.89382837,0
+ADC.US,D,20140924,000000,19.424,19.5862,19.3232,19.3399,61157.005712151,0
+ADC.US,D,20140925,000000,19.3692,19.4933,19.0604,19.3692,117750.54457572,0
+ADC.US,D,20140926,000000,19.4592,19.6017,19.3223,19.6017,108552.99432496,0
+ADC.US,D,20140929,000000,19.4249,19.5275,19.3302,19.5206,79340.256552852,0
+ADC.US,D,20140930,000000,19.4592,19.6741,19.2637,19.4542,185363.33608757,0
+ADC.US,D,20141001,000000,19.3878,19.594,19.2041,19.29,85014.143121257,0
+ADC.US,D,20141002,000000,19.3476,19.4542,19.1845,19.3028,82194.598118379,0
+ADC.US,D,20141003,000000,19.5118,19.8558,19.25,19.25,91304.133534211,0
+ADC.US,D,20141006,000000,19.2705,19.6818,19.2577,19.6017,178012.05051382,0
+ADC.US,D,20141007,000000,19.594,19.7053,19.4592,19.5383,145859.00319788,0
+ADC.US,D,20141008,000000,19.5343,19.8558,19.4337,19.8402,140087.89093972,0
+ADC.US,D,20141009,000000,19.8402,20.0346,19.7786,19.8647,223642.62528636,0
+ADC.US,D,20141010,000000,19.7542,20.2613,19.7542,20.2476,253032.41615664,0
+ADC.US,D,20141013,000000,20.2701,20.6756,20.1852,20.4705,88878.608431916,0
+ADC.US,D,20141014,000000,20.6531,20.9531,20.3385,20.8036,144778.26289914,0
+ADC.US,D,20141015,000000,20.5456,21.0949,20.1704,20.833,100396.27066872,0
+ADC.US,D,20141016,000000,20.6229,20.9824,20.2554,20.7528,81619.431406358,0
+ADC.US,D,20141017,000000,20.9658,20.9658,20.4264,20.4547,93557.722679887,0
+ADC.US,D,20141020,000000,20.3552,20.8456,20.319,20.8456,62372.838548238,0
+ADC.US,D,20141021,000000,20.8671,20.8856,20.7049,20.7968,76661.944657197,0
+ADC.US,D,20141022,000000,20.9013,21.0449,20.833,20.9073,57799.137416528,0
+ADC.US,D,20141023,000000,21.0156,21.081,20.9531,21.0391,82106.583283444,0
+ADC.US,D,20141024,000000,21.081,21.086,20.8524,20.9824,70664.654741819,0
+ADC.US,D,20141027,000000,20.8388,21.1348,20.7586,21.0449,70313.61883039,0
+ADC.US,D,20141028,000000,20.9531,21.1348,20.8856,21.1348,129286.62852215,0
+ADC.US,D,20141029,000000,21.1016,21.1016,20.6531,20.8799,185433.95264118,0
+ADC.US,D,20141030,000000,20.7675,21.2589,20.6756,21.2404,62270.495716918,0
+ADC.US,D,20141031,000000,21.5502,21.7552,21.1848,21.7464,124704.73996395,0
+ADC.US,D,20141103,000000,21.7115,22.3689,21.7115,22.2948,130631.41332571,0
+ADC.US,D,20141104,000000,22.1882,22.3689,22.0329,22.0806,77424.398750533,0
+ADC.US,D,20141105,000000,22.0885,22.196,21.9097,22.0026,47855.507925435,0
+ADC.US,D,20141106,000000,22.069,22.1677,21.7895,21.8325,50060.99594039,0
+ADC.US,D,20141107,000000,21.9097,21.9097,21.6634,21.7408,83501.516074341,0
+ADC.US,D,20141110,000000,21.7408,21.9879,21.6703,21.9733,35612.235014572,0
+ADC.US,D,20141111,000000,21.9194,21.9487,21.7191,21.7464,45361.413126155,0
+ADC.US,D,20141112,000000,21.5979,21.8716,21.5979,21.7711,51028.135696368,0
+ADC.US,D,20141113,000000,21.811,22.0103,21.683,21.7046,39572.902586672,0
+ADC.US,D,20141114,000000,21.8189,21.8189,21.4896,21.5267,46700.057359826,0
+ADC.US,D,20141117,000000,21.4496,21.7826,21.4496,21.6282,35986.809777205,0
+ADC.US,D,20141118,000000,21.6966,22.1529,21.6205,21.7191,33872.406882123,0
+ADC.US,D,20141119,000000,21.6361,21.7758,21.3938,21.4837,49084.645329593,0
+ADC.US,D,20141120,000000,21.3429,21.5979,21.3429,21.5726,35362.518506149,0
+ADC.US,D,20141121,000000,21.7464,21.7711,21.3654,21.4496,76952.598298147,0
+ADC.US,D,20141124,000000,21.5443,21.683,21.4759,21.5931,46505.605980318,0
+ADC.US,D,20141125,000000,21.6763,21.6966,21.513,21.5853,76800.10747948,0
+ADC.US,D,20141126,000000,21.5931,21.896,21.5931,21.8189,40209.474997485,0
+ADC.US,D,20141128,000000,21.896,22.2409,21.8579,21.8901,53484.363648058,0
+ADC.US,D,20141201,000000,21.9673,22.069,21.6966,21.7408,47507.542298945,0
+ADC.US,D,20141202,000000,21.811,22.196,21.811,21.9487,31594.255456931,0
+ADC.US,D,20141203,000000,22.0162,22.0885,21.8502,21.9625,47607.838273638,0
+ADC.US,D,20141204,000000,21.1299,21.5766,21.1016,21.5667,1896965.3156567,0
+ADC.US,D,20141205,000000,21.4896,21.6282,21.386,21.6117,315185.21761753,0
+ADC.US,D,20141208,000000,21.6117,22.0416,21.6117,21.9487,229547.80665354,0
+ADC.US,D,20141209,000000,22.0963,22.1452,21.9487,22.1452,282605.40069499,0
+ADC.US,D,20141210,000000,22.0532,22.3112,22.0162,22.1677,150819.56023198,0
+ADC.US,D,20141211,000000,22.2105,22.3514,22.0103,22.2948,127443.43413008,0
+ADC.US,D,20141212,000000,22.2029,22.4226,21.9673,21.9733,155744.29727511,0
+ADC.US,D,20141215,000000,22.1316,22.1677,21.4837,21.513,120353.12277621,0
+ADC.US,D,20141216,000000,21.513,21.8189,21.3596,21.6703,111080.86225857,0
+ADC.US,D,20141217,000000,21.6499,22.0729,21.5979,22.0329,210929.59877972,0
+ADC.US,D,20141218,000000,22.112,22.3172,22.0162,22.2948,166375.67059268,0
+ADC.US,D,20141219,000000,22.151,22.5799,22.151,22.4178,694282.50996637,0
+ADC.US,D,20141222,000000,22.4627,22.6563,22.4032,22.5966,120574.18329186,0
+ADC.US,D,20141223,000000,22.7011,22.7011,22.4559,22.4931,111318.29762723,0
+ADC.US,D,20141224,000000,22.5566,22.7412,22.4178,22.5487,49518.578934391,0
+ADC.US,D,20141226,000000,22.6044,22.6943,22.5253,22.665,60304.489927252,0
+ADC.US,D,20141229,000000,22.6211,22.9885,22.6211,22.7968,56841.208515369,0
+ADC.US,D,20141230,000000,22.7089,22.9532,22.665,22.7863,60924.687485054,0
+ADC.US,D,20141231,000000,22.8829,23.0168,22.3308,22.41,117046.42589623,0
+ADC.US,D,20150102,000000,22.5341,22.7412,22.2566,22.6787,72949.970165204,0
+ADC.US,D,20150105,000000,22.6395,23.0168,22.5879,22.9397,165362.47656261,0
+ADC.US,D,20150106,000000,23.0586,23.2748,22.8916,23.0775,214073.57055789,0
+ADC.US,D,20150107,000000,23.1545,23.4038,23.1242,23.348,112283.39052659,0
+ADC.US,D,20150108,000000,23.5991,23.7868,23.3676,23.4281,321532.52001603,0
+ADC.US,D,20150109,000000,23.3949,23.5649,23.2191,23.262,286733.91051046,0
+ADC.US,D,20150112,000000,23.1868,23.2903,23.0119,23.1301,468757.80001203,0
+ADC.US,D,20150113,000000,23.2103,23.3265,22.9453,23.1945,711890.59409505,0
+ADC.US,D,20150114,000000,23.004,23.9509,22.8196,23.6509,373466.38976957,0
+ADC.US,D,20150115,000000,23.6617,23.9246,23.4457,23.8873,161301.51301582,0
+ADC.US,D,20150116,000000,23.8014,24.3993,23.7926,24.3222,192847.66734204,0
+ADC.US,D,20150120,000000,24.3007,24.4444,23.8943,24.1696,200032.13410073,0
+ADC.US,D,20150121,000000,24.0468,24.3993,24.0045,24.3486,106588.01196361,0
+ADC.US,D,20150122,000000,24.372,25.3004,24.372,25.2787,329959.42874695,0
+ADC.US,D,20150123,000000,25.2787,26.0584,25.0912,25.5545,734687.45977168,0
+ADC.US,D,20150126,000000,25.5053,25.5232,25.1428,25.3883,262461.2612062,0
+ADC.US,D,20150127,000000,25.438,25.7057,25.3335,25.4147,320988.05615341,0
+ADC.US,D,20150128,000000,25.5591,25.6608,25.2572,25.3178,235293.33320387,0
+ADC.US,D,20150129,000000,25.2845,25.5465,25.2279,25.48,277257.9877585,0
+ADC.US,D,20150130,000000,25.3402,25.4586,24.9171,24.9701,216763.14016499,0
+ADC.US,D,20150202,000000,24.9777,24.9847,24.2841,24.6027,160659.82346345,0
+ADC.US,D,20150203,000000,24.5644,24.796,24.3339,24.756,390455.29976877,0
+ADC.US,D,20150204,000000,24.7101,24.8675,24.5214,24.796,223914.85721767,0
+ADC.US,D,20150205,000000,24.7757,25.1049,24.6964,25.0773,175169.99008805,0
+ADC.US,D,20150206,000000,25.0972,25.1049,24.2128,24.3397,127986.8745644,0
+ADC.US,D,20150209,000000,24.2625,24.4737,24.0125,24.0319,95065.232585237,0
+ADC.US,D,20150210,000000,24.0817,24.0817,23.686,23.8873,85733.61322544,0
+ADC.US,D,20150211,000000,23.9097,24.0378,23.6782,23.8814,110417.68071161,0
+ADC.US,D,20150212,000000,23.9509,24.1327,23.7926,24.0045,63814.849041542,0
+ADC.US,D,20150213,000000,23.9186,24.1034,23.7398,24.0468,96261.620283373,0
+ADC.US,D,20150217,000000,23.9579,24.2684,23.7868,23.8581,77476.593594507,0
+ADC.US,D,20150218,000000,23.903,23.9459,23.6079,23.9324,134378.18438036,0
+ADC.US,D,20150219,000000,23.8522,23.9246,23.4564,23.5072,76769.404630083,0
+ADC.US,D,20150220,000000,23.5991,23.6431,23.4682,23.5513,134624.83060384,0
+ADC.US,D,20150223,000000,23.4828,23.9246,23.4828,23.8873,185456.46806406,0
+ADC.US,D,20150224,000000,23.9957,24.2039,23.3334,23.5757,153566.44182461,0
+ADC.US,D,20150225,000000,23.686,23.903,23.5463,23.6147,104735.60671671,0
+ADC.US,D,20150226,000000,23.6215,23.6929,23.2034,23.3548,88366.894275314,0
+ADC.US,D,20150227,000000,23.262,23.7311,23.1242,23.6617,103755.16239266,0
+ADC.US,D,20150302,000000,23.5513,24.0468,23.5513,23.8101,129298.90966193,0
+ADC.US,D,20150303,000000,23.8814,24.2754,23.5649,23.9664,142473.50233779,0
+ADC.US,D,20150304,000000,24.0378,24.1034,23.6147,23.6431,68254.481064223,0
+ADC.US,D,20150305,000000,23.7585,24.0045,23.6929,23.8326,90868.153072786,0
+ADC.US,D,20150306,000000,23.6215,23.6372,22.7412,22.8196,169251.50415279,0
+ADC.US,D,20150309,000000,22.9397,23.1379,22.8916,22.9397,88368.941131941,0
+ADC.US,D,20150310,000000,22.8106,23.0775,22.5722,22.9532,109595.86777611,0
+ADC.US,D,20150311,000000,22.8916,23.0636,22.8106,22.9885,105852.16700641,0
+ADC.US,D,20150312,000000,22.9953,23.5991,22.9953,23.5649,90178.362389687,0
+ADC.US,D,20150313,000000,23.5707,23.6079,23.2835,23.437,64787.105939087,0
+ADC.US,D,20150316,000000,23.4984,23.8101,23.4281,23.5376,94617.994412366,0
+ADC.US,D,20150317,000000,23.5845,23.5845,23.2258,23.5072,122915.78727246,0
+ADC.US,D,20150318,000000,23.513,24.1502,23.2982,24.0984,92813.690296186,0
+ADC.US,D,20150319,000000,23.9732,24.3261,23.8943,24.1502,102801.32720476,0
+ADC.US,D,20150320,000000,24.2547,24.7618,24.1189,24.629,355702.74453729,0
+ADC.US,D,20150323,000000,24.6896,24.9417,24.5283,24.7052,94334.504769609,0
+ADC.US,D,20150324,000000,24.9171,25.0842,24.5371,24.8392,183262.23776055,0
+ADC.US,D,20150325,000000,24.9777,25.0842,23.8522,23.938,277741.04592234,0
+ADC.US,D,20150326,000000,23.8873,24.0681,23.7222,23.7868,82103.512998505,0
+ADC.US,D,20150327,000000,23.8883,24.0642,23.6763,23.8258,103098.12141558,0
+ADC.US,D,20150330,000000,23.9693,24.1904,23.8258,24.1667,126161.07845365,0
+ADC.US,D,20150331,000000,24.0428,24.1904,23.8962,24.0945,95858.389527971,0
+ADC.US,D,20150401,000000,23.9762,24.3496,23.8384,24.2029,71701.387623096,0
+ADC.US,D,20150402,000000,24.1904,24.4815,24.1904,24.2831,45702.214754452,0
+ADC.US,D,20150406,000000,24.3222,24.5917,24.2538,24.3799,53638.901323351,0
+ADC.US,D,20150407,000000,24.2674,24.2674,23.648,23.6763,257301.13565101,0
+ADC.US,D,20150408,000000,23.7808,24.0145,23.6919,23.8962,125207.24326573,0
+ADC.US,D,20150409,000000,23.904,23.94,23.2748,23.3275,81653.204540694,0
+ADC.US,D,20150410,000000,23.4701,23.9539,23.4654,23.859,205120.61967398,0
+ADC.US,D,20150413,000000,23.8747,23.9276,23.7047,23.7047,65135.071565575,0
+ADC.US,D,20150414,000000,23.7868,23.9469,23.6274,23.6695,97150.979487548,0
+ADC.US,D,20150415,000000,23.7653,23.7653,23.4311,23.4654,47121.709824866,0
+ADC.US,D,20150416,000000,23.3831,23.6607,23.2913,23.5327,122272.05086346,0
+ADC.US,D,20150417,000000,23.3753,23.5815,23.2103,23.2748,102763.46035716,0
+ADC.US,D,20150420,000000,23.4038,23.4654,23.178,23.2982,89401.580299964,0
+ADC.US,D,20150421,000000,23.3206,23.5249,23.1935,23.3041,67327.25501246,0
+ADC.US,D,20150422,000000,23.2982,23.5092,23.1458,23.2551,74766.555421142,0
+ADC.US,D,20150423,000000,23.2835,23.2982,23.1213,23.2416,72112.805805004,0
+ADC.US,D,20150424,000000,23.2416,23.3617,23.1164,23.1281,69026.146012379,0
+ADC.US,D,20150427,000000,23.2416,23.4654,22.9679,23.2551,75396.987262076,0
+ADC.US,D,20150428,000000,23.2913,23.3422,22.9483,23.2913,110019.56709778,0
+ADC.US,D,20150429,000000,23.1213,23.262,22.8205,22.8782,110839.33317665,0
+ADC.US,D,20150430,000000,22.8205,22.8205,22.2313,22.4911,143818.28714136,0
+ADC.US,D,20150501,000000,22.4774,22.749,22.4276,22.7089,133966.76619845,0
+ADC.US,D,20150504,000000,22.7863,22.9621,22.6708,22.749,77314.89192102,0
+ADC.US,D,20150505,000000,22.8537,22.8537,22.1726,22.3122,92090.126478751,0
+ADC.US,D,20150506,000000,22.2664,22.3934,22.0172,22.2722,78475.459628194,0
+ADC.US,D,20150507,000000,22.3044,22.5653,21.9673,22.4832,71112.916343002,0
+ADC.US,D,20150508,000000,22.7089,23.0208,22.5067,22.664,214150.32768138,0
+ADC.US,D,20150511,000000,22.5946,22.7793,22.2968,22.4051,61303.355960939,0
+ADC.US,D,20150512,000000,22.2809,22.6122,21.9673,22.5312,175859.78077114,0
+ADC.US,D,20150513,000000,22.6563,22.8782,22.237,22.2809,71428.13226347,0
+ADC.US,D,20150514,000000,22.4051,22.7001,22.2165,22.6708,80463.98084075,0
+ADC.US,D,20150515,000000,22.6787,22.9348,22.5145,22.7637,93314.146741344,0
+ADC.US,D,20150518,000000,22.6787,22.8299,22.4979,22.7001,69398.673918385,0
+ADC.US,D,20150519,000000,22.6563,22.7911,22.4529,22.6787,166043.05639089,0
+ADC.US,D,20150520,000000,22.7354,22.8469,22.4774,22.6318,72657.269667628,0
+ADC.US,D,20150521,000000,22.6933,22.6933,22.2664,22.4217,194043.03161185,0
+ADC.US,D,20150522,000000,22.3251,22.5653,22.2722,22.4002,72112.805805004,0
+ADC.US,D,20150526,000000,22.3396,22.3396,22.07,22.237,63707.389068656,0
+ADC.US,D,20150527,000000,22.2409,22.4706,22.1442,22.4002,83611.022903855,0
+ADC.US,D,20150528,000000,22.3396,22.4217,22.1803,22.3709,62604.133347021,0
+ADC.US,D,20150529,000000,22.3122,22.3251,22.0914,22.15,197729.42039602,0
+ADC.US,D,20150601,000000,22.237,22.4832,22.0835,22.3251,119895.65032019,0
+ADC.US,D,20150602,000000,22.237,22.3631,22.1648,22.2809,71292.016297814,0
+ADC.US,D,20150603,000000,22.2968,22.3251,22.0026,22.0759,173098.57118213,0
+ADC.US,D,20150604,000000,21.9469,22.1579,21.8061,22.0993,106734.36221239,0
+ADC.US,D,20150605,000000,21.9526,22.2507,21.7719,21.9615,104819.52783839,0
+ADC.US,D,20150608,000000,21.9381,22.07,21.7408,21.8872,122746.92160078,0
+ADC.US,D,20150609,000000,22.0103,22.0485,21.5608,21.7181,72384.014308002,0
+ADC.US,D,20150610,000000,21.7036,22.0552,21.5941,21.8276,145430.18673465,0
+ADC.US,D,20150611,000000,21.9615,21.9879,21.8746,21.9469,65230.250398704,0
+ADC.US,D,20150612,000000,21.9166,21.9966,21.8061,21.893,55552.712269043,0
+ADC.US,D,20150615,000000,21.8598,21.893,21.6634,21.7036,120553.71472559,0
+ADC.US,D,20150616,000000,21.7036,21.9069,21.6322,21.9009,74439.058360917,0
+ADC.US,D,20150617,000000,21.9526,22.0993,21.8363,22.0103,100030.9067609,0
+ADC.US,D,20150618,000000,22.1071,22.5145,22.1071,22.2664,109472.03295022,0
+ADC.US,D,20150619,000000,22.3396,22.3631,22.0622,22.2507,350442.32300742,0
+ADC.US,D,20150622,000000,22.2664,22.3631,22.1365,22.1726,201561.13600064,0
+ADC.US,D,20150623,000000,22.1365,22.1579,21.9009,21.9615,114651.60364334,0
+ADC.US,D,20150624,000000,21.9966,22.1226,21.8061,21.8598,122604.66506525,0
+ADC.US,D,20150625,000000,21.8598,21.8872,21.6156,21.6156,121510.62019844,0
+ADC.US,D,20150626,000000,21.6653,22.0572,21.5218,21.9079,229775.00773907,0
+ADC.US,D,20150629,000000,21.8276,22.1413,21.7152,21.7543,147617.25303997,0
+ADC.US,D,20150630,000000,21.8189,21.9079,21.5706,21.6595,157317.30659251,0
+ADC.US,D,20150701,000000,21.8276,21.9683,21.6205,21.9683,193275.46037695,0
+ADC.US,D,20150702,000000,22.0875,22.2399,21.9176,21.9742,107748.57967077,0
+ADC.US,D,20150706,000000,21.9536,22.1549,21.94,22.1043,161761.03232845,0
+ADC.US,D,20150707,000000,22.2145,22.4803,22.112,22.3641,222097.24853341,0
+ADC.US,D,20150708,000000,22.2799,22.5634,22.2799,22.3875,209572.53283641,0
+ADC.US,D,20150709,000000,22.4725,22.5634,22.2898,22.3875,120948.75805449,0
+ADC.US,D,20150710,000000,22.3554,22.8866,22.2898,22.6533,63036.020095195,0
+ADC.US,D,20150713,000000,22.7187,22.9953,22.5184,22.7129,97649.389076078,0
+ADC.US,D,20150714,000000,22.7344,22.9433,22.6982,22.7793,124605.46741757,0
+ADC.US,D,20150715,000000,22.7071,23.0168,22.5908,22.9288,173813.94757306,0
+ADC.US,D,20150716,000000,23.0452,23.2679,22.9885,23.0969,115832.63991678,0
+ADC.US,D,20150717,000000,23.0969,23.2182,22.9796,23.1058,99936.75135609,0
+ADC.US,D,20150720,000000,23.0969,23.0969,22.8791,22.9433,57644.599741233,0
+ADC.US,D,20150721,000000,22.9591,23.0392,22.8399,22.9199,83098.285318939,0
+ADC.US,D,20150722,000000,22.8682,23.0725,22.8682,23.0392,50776.372331319,0
+ADC.US,D,20150723,000000,23.0452,23.0452,22.4461,22.575,136575.48496881,0
+ADC.US,D,20150724,000000,22.4931,22.6355,22.4627,22.5634,74890.39024704,0
+ADC.US,D,20150727,000000,22.5908,22.7715,22.4862,22.5429,67474.628689562,0
+ADC.US,D,20150728,000000,22.7187,22.7187,22.2898,22.5351,97916.503865825,0
+ADC.US,D,20150729,000000,22.5673,22.8682,22.2712,22.7187,120546.5507274,0
+ADC.US,D,20150730,000000,22.5429,22.7968,22.5429,22.6836,120682.66669306,0
+ADC.US,D,20150731,000000,22.7071,23.1341,22.7071,23.0119,195163.68561482,0
+ADC.US,D,20150803,000000,22.9522,23.1281,22.8469,23.0969,143195.0192986,0
+ADC.US,D,20150804,000000,23.1438,23.1926,22.749,22.8399,70038.316614138,0
+ADC.US,D,20150805,000000,22.8214,22.9433,22.5184,22.6611,96432.532811677,0
+ADC.US,D,20150806,000000,22.6533,22.8136,22.2799,22.6445,169851.23314433,0
+ADC.US,D,20150807,000000,22.5576,22.8299,22.3474,22.6445,96302.557415901,0
+ADC.US,D,20150810,000000,22.6688,22.7129,22.3251,22.5429,177786.89628491,0
+ADC.US,D,20150811,000000,22.4226,22.8046,22.4226,22.7071,109664.4374731,0
+ADC.US,D,20150812,000000,22.575,22.7402,22.4226,22.6355,120009.25086296,0
+ADC.US,D,20150813,000000,22.5351,22.7344,22.3474,22.5351,148830.01559112,0
+ADC.US,D,20150814,000000,22.4364,22.6172,22.2223,22.5106,197991.4180442,0
+ADC.US,D,20150817,000000,22.4627,22.7793,22.4627,22.6836,92934.454837145,0
+ADC.US,D,20150818,000000,22.575,22.7968,22.5429,22.6611,111251.77478688,0
+ADC.US,D,20150819,000000,22.6308,22.6355,22.3875,22.5106,95759.116981589,0
+ADC.US,D,20150820,000000,22.3554,22.625,22.2566,22.3122,122029.49835323,0
+ADC.US,D,20150821,000000,21.94,22.2898,21.9009,21.9996,144251.19731784,0
+ADC.US,D,20150824,000000,21.4406,21.7398,20.6863,21.0577,287264.0463767,0
+ADC.US,D,20150825,000000,21.5833,21.6723,20.7176,20.7293,193139.3444113,0
+ADC.US,D,20150826,000000,21.085,21.1799,20.7508,21.1611,220887.5562672,0
+ADC.US,D,20150827,000000,21.3556,21.6205,21.0116,21.3909,174155.77262966,0
+ADC.US,D,20150828,000000,21.384,21.4583,21.1953,21.384,92530.20065343,0
+ADC.US,D,20150831,000000,21.2952,21.4339,20.9531,21.1243,188565.64327958,0
+ADC.US,D,20150901,000000,20.827,21.0196,20.5946,20.6863,113677.29988917,0
+ADC.US,D,20150902,000000,20.997,21.0274,20.7508,20.8846,88354.613135557,0
+ADC.US,D,20150903,000000,20.9189,21.0732,20.8417,20.9462,70038.316614138,0
+ADC.US,D,20150904,000000,20.744,20.8896,20.7,20.7577,195296.73129552,0
+ADC.US,D,20150908,000000,20.962,20.9755,20.7508,20.87,116908.26307395,0
+ADC.US,D,20150909,000000,20.997,21.0196,20.6229,20.6394,117578.6086191,0
+ADC.US,D,20150910,000000,20.6005,20.9755,20.6005,20.7577,82471.947191258,0
+ADC.US,D,20150911,000000,20.7821,21.2726,20.744,21.2042,85387.694455576,0
+ADC.US,D,20150914,000000,21.3459,21.4496,21.257,21.2952,82157.754699104,0
+ADC.US,D,20150915,000000,21.384,21.4926,21.0646,21.4406,116908.26307395,0
+ADC.US,D,20150916,000000,21.3909,21.7095,21.384,21.6039,97510.202825482,0
+ADC.US,D,20150917,000000,21.6653,22.2655,21.555,21.9263,110904.8325887,0
+ADC.US,D,20150918,000000,21.6849,22.199,21.6849,21.8051,281358.86500951,0
+ADC.US,D,20150921,000000,21.9332,22.237,21.9079,22.1706,107346.37234369,0
+ADC.US,D,20150922,000000,22.0797,22.237,21.9829,22.0572,121621.15045626,0
+ADC.US,D,20150923,000000,22.199,22.5673,22.1335,22.4364,130865.77840943,0
+ADC.US,D,20150924,000000,22.3797,22.5019,22.2799,22.3474,95387.612503897,0
+ADC.US,D,20150925,000000,22.3474,22.7071,22.1413,22.4627,1038981.3532802,0
+ADC.US,D,20150928,000000,22.0016,22.3777,21.979,22.1696,122845.17071886,0
+ADC.US,D,20150929,000000,22.1178,22.4657,22.0855,22.3904,102248.67591562,0
+ADC.US,D,20150930,000000,22.6062,22.6062,22.3271,22.5067,128507.79957581,0
+ADC.US,D,20151001,000000,22.4764,22.5986,22.1696,22.4706,128110.7093903,0
+ADC.US,D,20151002,000000,22.3425,22.5986,22.0093,22.4764,143097.79360886,0
+ADC.US,D,20151005,000000,22.5409,22.8906,22.5145,22.8243,149549.48569528,0
+ADC.US,D,20151006,000000,22.7725,23.0785,22.6308,22.7637,127445.48098672,0
+ADC.US,D,20151007,000000,22.8632,23.1516,22.6982,23.0949,157948.76186177,0
+ADC.US,D,20151008,000000,23.088,23.3235,22.9679,23.2932,82090.208430432,0
+ADC.US,D,20151009,000000,23.3002,23.3002,23.0705,23.1341,43496.726739496,0
+ADC.US,D,20151012,000000,23.2103,23.5522,23.2103,23.3607,58219.766453254,0
+ADC.US,D,20151013,000000,23.3235,23.478,23.1203,23.2024,62458.806526547,0
+ADC.US,D,20151014,000000,23.1516,23.4594,22.9845,23,74797.258270538,0
+ADC.US,D,20151015,000000,23.0293,23.3725,22.8906,23.3607,119224.28134674,0
+ADC.US,D,20151016,000000,23.3666,23.6324,23.0501,23.1849,245075.26102148,0
+ADC.US,D,20151019,000000,23.2103,23.6324,23.2103,23.6108,222674.46210205,0
+ADC.US,D,20151020,000000,23.5571,23.7525,23.4467,23.5444,94741.829238264,0
+ADC.US,D,20151021,000000,23.5854,23.9276,23.5854,23.7525,129033.8417288,0
+ADC.US,D,20151022,000000,23.8649,24.3397,23.7671,24.3242,136462.90785436,0
+ADC.US,D,20151023,000000,24.2879,24.4638,23.994,24.3193,113385.62281991,0
+ADC.US,D,20151026,000000,24.3397,24.4003,24.0761,24.372,83285.572700255,0
+ADC.US,D,20151027,000000,24.5068,24.9661,24.3555,24.8507,156752.37416363,0
+ADC.US,D,20151028,000000,24.9504,25.6902,24.8166,25.0356,250517.85279109,0
+ADC.US,D,20151029,000000,25.0276,25.0356,24.5068,24.6955,107816.12593945,0
+ADC.US,D,20151030,000000,24.8079,24.8079,24.3555,24.4171,75060.279347032,0
+ADC.US,D,20151102,000000,24.4775,24.8898,24.372,24.8898,96757.983015277,0
+ADC.US,D,20151103,000000,24.8166,24.8829,24.5147,24.8752,95620.954159307,0
+ADC.US,D,20151104,000000,24.8596,24.8596,24.582,24.8596,130614.01504439,0
+ADC.US,D,20151105,000000,24.9074,25.0609,24.6886,25.0356,95620.954159307,0
+ADC.US,D,20151106,000000,24.8079,24.8079,24.2645,24.6563,160467.41894057,0
+ADC.US,D,20151109,000000,24.5518,24.5518,23.9862,24.2431,142969.86506969,0
+ADC.US,D,20151110,000000,24.2645,24.793,24.2645,24.6563,169483.82237989,0
+ADC.US,D,20151111,000000,24.7404,24.8829,24.5068,24.6056,119758.51092623,0
+ADC.US,D,20151112,000000,24.544,24.7795,24.3319,24.455,90052.480707162,0
+ADC.US,D,20151113,000000,24.3056,24.5734,24.249,24.3555,111531.17071639,0
+ADC.US,D,20151116,000000,24.2714,24.711,24.2352,24.6886,81690.047959969,0
+ADC.US,D,20151117,000000,24.6133,24.8829,24.5147,24.6886,62732.061886173,0
+ADC.US,D,20151118,000000,24.758,24.8079,24.4775,24.7404,107688.19740031,0
+ADC.US,D,20151119,000000,24.801,24.9201,24.544,24.758,68698.648952153,0
+ADC.US,D,20151120,000000,24.8675,25.102,24.8253,25.0052,85937.275459767,0
+ADC.US,D,20151123,000000,25.0197,25.1265,24.8322,24.9661,73070.734706163,0
+ADC.US,D,20151124,000000,24.8372,25.1408,24.5899,25.102,88719.97704337,0
+ADC.US,D,20151125,000000,25.0793,25.2064,24.8898,25.1478,39255.639809578,0
+ADC.US,D,20151127,000000,25.1821,25.4721,25.1821,25.395,44161.95514308,0
+ADC.US,D,20151130,000000,25.4928,25.6256,25.1558,25.2895,114583.03394636,0
+ADC.US,D,20151201,000000,25.3461,25.5611,25.2144,25.5053,78079.392870985,0
+ADC.US,D,20151202,000000,25.395,25.5768,25.1821,25.2299,125877.58881087,0
+ADC.US,D,20151203,000000,25.2602,25.2816,24.8253,24.8596,121799.22698276,0
+ADC.US,D,20151204,000000,24.9368,25.3392,24.9368,25.1635,83549.617205061,0
+ADC.US,D,20151207,000000,25.1682,25.2602,24.8988,25.2476,106887.87645937,0
+ADC.US,D,20151208,000000,24.1591,24.9368,24.1307,24.6133,1692818.9997369,0
+ADC.US,D,20151209,000000,24.544,24.9661,24.5214,24.8322,242819.62501916,0
+ADC.US,D,20151210,000000,24.9281,25.0932,24.673,24.7169,144950.19885575,0
+ADC.US,D,20151211,000000,24.5147,24.9504,24.4306,24.8322,187649.67493927,0
+ADC.US,D,20151214,000000,24.7727,24.9584,24.4707,24.5899,208913.4450027,0
+ADC.US,D,20151215,000000,24.7657,24.9827,24.6955,24.9758,256481.36957214,0
+ADC.US,D,20151216,000000,25.1995,25.6814,24.8829,25.6101,164448.55507893,0
+ADC.US,D,20151217,000000,25.8718,25.9333,25.5317,25.6902,177706.04544818,0
+ADC.US,D,20151218,000000,25.9393,26.0535,25.0745,25.1039,1028535.2204872,0
+ADC.US,D,20151221,000000,25.3138,25.7916,25.305,25.5073,186399.04554052,0
+ADC.US,D,20151222,000000,25.5162,25.8621,25.4996,25.5251,133890.00907496,0
+ADC.US,D,20151223,000000,25.5251,25.739,25.442,25.7176,100262.20155969,0
+ADC.US,D,20151224,000000,25.7916,25.9021,25.612,25.744,55024.623259431,0
+ADC.US,D,20151228,000000,25.744,26.0761,25.612,26.0058,180474.41903539,0
+ADC.US,D,20151229,000000,26.1054,26.3672,26.1054,26.3517,185271.22753938,0
+ADC.US,D,20151230,000000,26.2999,26.4571,26.167,26.2081,88919.545564445,0
+ADC.US,D,20151231,000000,26.3253,26.3751,25.9393,25.9852,137105.62083504,0
+ADC.US,D,20160104,000000,25.8543,26.0829,25.2797,25.479,178707.9817668,0
+ADC.US,D,20160105,000000,25.4938,26.2364,25.4654,26.122,124727.25538683,0
+ADC.US,D,20160106,000000,25.9324,26.3253,25.8738,26.2686,140584.25367164,0
+ADC.US,D,20160107,000000,26.0761,26.2999,25.7713,25.7868,125262.50839465,0
+ADC.US,D,20160108,000000,25.9256,26.0381,25.1039,25.1438,192668.56738722,0
+ADC.US,D,20160111,000000,25.1518,25.5426,25.1518,25.3383,125007.67474465,0
+ADC.US,D,20160112,000000,25.479,25.479,24.8829,25.1791,150387.67348381,0
+ADC.US,D,20160113,000000,25.1672,25.4497,24.6017,24.8372,125841.76881992,0
+ADC.US,D,20160114,000000,24.8998,25.2522,24.5947,25.0745,177579.14033735,0
+ADC.US,D,20160115,000000,24.7637,24.8675,24.2704,24.8675,195039.8507889,0
+ADC.US,D,20160119,000000,24.9291,25.3657,24.9291,25.305,198957.53437186,0
+ADC.US,D,20160120,000000,25.2572,25.6501,24.6163,25.36,368893.71206619,0
+ADC.US,D,20160121,000000,25.4497,25.7614,24.9436,25.2572,307318.12417394,0
+ADC.US,D,20160122,000000,25.4107,26.3751,25.4107,26.3517,288210.71756642,0
+ADC.US,D,20160125,000000,26.334,26.6262,25.9852,26.3586,202737.05513252,0
+ADC.US,D,20160126,000000,26.4064,26.8997,26.2235,26.7815,312113.90924962,0
+ADC.US,D,20160127,000000,26.7727,26.9155,26.3751,26.5734,180074.25856492,0
+ADC.US,D,20160128,000000,26.6957,27.1625,26.671,27.0091,217540.94568303,0
+ADC.US,D,20160129,000000,27.1764,28.2706,27.1089,28.2249,375830.50917308,0
+ADC.US,D,20160201,000000,28.1172,28.591,27.9052,28.4015,195955.81912924,0
+ADC.US,D,20160202,000000,28.2042,28.6371,27.7939,28.5696,195618.08778587,0
+ADC.US,D,20160203,000000,28.9214,29.1783,28.3673,28.8578,353753.11360063,0
+ADC.US,D,20160204,000000,28.8072,29.0592,28.4447,28.8285,196201.44192441,0
+ADC.US,D,20160205,000000,28.6694,28.6694,28.1896,28.2042,278275.27550182,0
+ADC.US,D,20160208,000000,28.1016,28.1016,27.3766,27.8192,289281.22358203,0
+ADC.US,D,20160209,000000,27.5721,28.0107,27.3464,27.6257,172794.6129731,0
+ADC.US,D,20160210,000000,27.7363,28.1975,27.5585,27.5721,236081.37300502,0
+ADC.US,D,20160211,000000,27.2847,28.0009,27.2847,27.9052,197268.87765509,0
+ADC.US,D,20160212,000000,28.1474,28.3459,27.358,28.0322,223395.97906287,0
+ADC.US,D,20160216,000000,28.3216,28.6292,28.1065,28.4611,230077.94251978,0
+ADC.US,D,20160217,000000,28.5989,28.8384,28.0568,28.2629,179818.40148663,0
+ADC.US,D,20160218,000000,28.2179,28.6537,28.0713,28.5825,161524.62038809,0
+ADC.US,D,20160219,000000,28.5384,28.851,28.4631,28.5755,151285.22011448,0
+ADC.US,D,20160222,000000,28.7769,29.0279,28.3861,28.5384,183884.48217499,0
+ADC.US,D,20160223,000000,28.5013,28.816,28.5013,28.5384,108823.17939965,0
+ADC.US,D,20160224,000000,28.3614,28.5276,28.1016,28.4778,134596.17461107,0
+ADC.US,D,20160225,000000,28.5324,28.8188,28.5091,28.6068,130819.72413535,0
+ADC.US,D,20160226,000000,28.6068,28.851,28.2042,28.2932,149628.28967542,0
+ADC.US,D,20160229,000000,28.2629,28.8072,28.211,28.3216,146691.05041651,0
+ADC.US,D,20160301,000000,28.4866,28.7828,28.4778,28.7201,108980.78735987,0
+ADC.US,D,20160302,000000,28.6781,28.8315,28.5169,28.8285,168811.42997811,0
+ADC.US,D,20160303,000000,28.8891,28.9332,28.6781,28.761,277407.40829223,0
+ADC.US,D,20160304,000000,28.6918,28.7524,27.5585,27.8037,394745.51125773,0
+ADC.US,D,20160307,000000,27.787,28.0107,27.4772,28.0009,196290.48018765,0
+ADC.US,D,20160308,000000,28.0009,28.3956,27.8876,28.2932,189176.62998257,0
+ADC.US,D,20160309,000000,28.3956,28.8384,28.3956,28.5532,141828.74250048,0
+ADC.US,D,20160310,000000,28.7367,28.7982,27.9501,28.3861,159037.68958702,0
+ADC.US,D,20160311,000000,28.4212,28.898,28.4212,28.8434,142496.01776069,0
+ADC.US,D,20160314,000000,28.8384,28.8384,28.5825,28.7133,193009.36901552,0
+ADC.US,D,20160315,000000,28.5532,29.0894,28.5462,28.9352,214939.39091086,0
+ADC.US,D,20160316,000000,28.9352,29.318,28.7446,29.2429,201884.53934763,0
+ADC.US,D,20160317,000000,29.2634,29.8184,29.1853,29.6004,247004.42339187,0
+ADC.US,D,20160318,000000,29.7531,29.7531,29.2957,29.4609,490122.8894785,0
+ADC.US,D,20160321,000000,29.4872,29.7089,29.2565,29.3329,189975.92749518,0
+ADC.US,D,20160322,000000,29.2957,29.4109,28.9829,29.0494,192640.93482277,0
+ADC.US,D,20160323,000000,29.0494,29.2205,28.9214,29.0132,159756.13626289,0
+ADC.US,D,20160324,000000,29.0231,29.7294,28.9576,29.586,273539.87269662,0
+ADC.US,D,20160328,000000,29.5916,29.7675,29.157,29.4236,135813.03087547,0
+ADC.US,D,20160329,000000,29.5125,30.2474,29.4912,30.1867,193196.65639684,0
+ADC.US,D,20160330,000000,30.2103,30.2103,29.8859,29.9951,249555.83017669,0
+ADC.US,D,20160331,000000,29.9951,30.015,29.6689,29.7675,322659.31458887,0
+ADC.US,D,20160401,000000,29.6532,29.9951,29.6532,29.7843,245750.72370819,0
+ADC.US,D,20160404,000000,29.8536,29.9951,29.6386,29.7843,242561.72108424,0
+ADC.US,D,20160405,000000,29.6915,30.0234,29.5984,29.8624,146105.64942136,0
+ADC.US,D,20160406,000000,29.7938,29.8624,29.584,29.7294,141923.92133361,0
+ADC.US,D,20160407,000000,29.5624,29.6982,29.4069,29.6074,195392.93355697,0
+ADC.US,D,20160408,000000,29.8311,29.9628,29.6835,29.9385,116610.44543482,0
+ADC.US,D,20160411,000000,30.0234,30.258,29.8957,29.8957,114864.47673249,0
+ADC.US,D,20160412,000000,29.8957,30.2103,29.8371,30.0471,104275.06397577,0
+ADC.US,D,20160413,000000,30.18,30.2797,29.8223,30.2797,162515.29899528,0
+ADC.US,D,20160414,000000,30.3266,30.3588,30.133,30.3499,122198.3640249,0
+ADC.US,D,20160415,000000,30.5755,30.6706,30.2953,30.6108,140584.25367164,0
+ADC.US,D,20160418,000000,30.6295,30.8452,30.6061,30.8248,103378.54077338,0
+ADC.US,D,20160419,000000,30.7915,30.9987,30.7407,30.9909,114405.98084817,0
+ADC.US,D,20160420,000000,31.0475,31.1091,30.2169,30.2883,151112.26072956,0
+ADC.US,D,20160421,000000,30.5189,30.8679,30.015,30.1175,374517.45064725,0
+ADC.US,D,20160422,000000,30.309,30.6715,30.2883,30.4761,148465.67511161,0
+ADC.US,D,20160425,000000,30.4761,30.7995,30.3402,30.7447,120626.37813583,0
+ADC.US,D,20160426,000000,30.6383,31.55,30.5024,31.42,288511.60549049,0
+ADC.US,D,20160427,000000,31.42,31.4707,30.18,30.9616,291699.58468612,0
+ADC.US,D,20160428,000000,30.7995,31.1344,30.6383,30.7377,147588.5970472,0
+ADC.US,D,20160429,000000,30.6891,30.8082,29.8624,30.007,203470.8532331,0
+ADC.US,D,20160502,000000,30.007,30.6108,30.007,30.5542,120324.46678343,0
+ADC.US,D,20160503,000000,30.6012,31.0605,30.5366,31.031,120516.87130631,0
+ADC.US,D,20160504,000000,30.9539,32.1546,30.8298,32.0834,228046.43731807,0
+ADC.US,D,20160505,000000,31.2538,33.251,31.2538,33.1825,3476027.188096,0
+ADC.US,D,20160506,000000,33.2431,33.3301,32.8034,33.3301,499250.84660396,0
+ADC.US,D,20160509,000000,33.2588,33.6164,33.1768,33.544,323093.24819367,0
+ADC.US,D,20160510,000000,33.544,33.676,33.0887,33.3674,185793.17597912,0
+ADC.US,D,20160511,000000,33.4064,33.4064,32.4215,32.7331,316183.06022292,0
+ADC.US,D,20160512,000000,32.6793,33.169,32.3745,33.0273,236729.20312729,0
+ADC.US,D,20160513,000000,33.0516,33.0516,32.4643,33.0428,232389.86707931,0
+ADC.US,D,20160516,000000,32.998,33.5694,32.8278,33.3809,206073.43143357,0
+ADC.US,D,20160517,000000,33.2823,33.2823,32.2122,32.564,247483.38784245,0
+ADC.US,D,20160518,000000,32.5074,32.654,31.6202,31.9592,158787.9730786,0
+ADC.US,D,20160519,000000,31.6974,31.7286,31.3506,31.5869,224732.57643992,0
+ADC.US,D,20160520,000000,31.6974,31.9759,31.5342,31.9368,143699.56945702,0
+ADC.US,D,20160523,000000,31.9534,32.438,31.8694,32.3423,299252.48563758,0
+ADC.US,D,20160524,000000,32.3706,32.6139,32.1546,32.4643,217330.1194505,0
+ADC.US,D,20160525,000000,32.4643,32.7086,31.8507,32.3423,212279.50072485,0
+ADC.US,D,20160526,000000,32.3353,32.8114,32.0287,32.5416,118171.17361245,0
+ADC.US,D,20160527,000000,32.3998,32.7292,32.3277,32.7263,226844.93247836,0
+ADC.US,D,20160531,000000,32.7956,32.998,32.5573,32.9414,640040.80936653,0
+ADC.US,D,20160601,000000,32.7821,33.1768,32.7498,33.118,195420.56612142,0
+ADC.US,D,20160602,000000,32.9726,33.0887,32.4722,33.0839,211536.49176946,0
+ADC.US,D,20160603,000000,33.2588,33.6379,33.2285,33.6291,133441.74747377,0
+ADC.US,D,20160606,000000,33.7757,33.8401,33.2285,33.4914,139127.91518194,0
+ADC.US,D,20160607,000000,33.5079,34.2507,33.423,33.8178,192539.61541976,0
+ADC.US,D,20160608,000000,33.6995,34.1665,33.6995,34.1263,132878.86190151,0
+ADC.US,D,20160609,000000,34.1958,34.5135,34.0494,34.4754,295933.50761786,0
+ADC.US,D,20160610,000000,34.3668,34.4987,34.0807,34.234,123357.90830378,0
+ADC.US,D,20160613,000000,34.3483,34.612,34.2047,34.2642,133166.44525753,0
+ADC.US,D,20160614,000000,34.2047,34.4987,34.0932,34.4362,148718.46190497,0
+ADC.US,D,20160615,000000,34.4684,35,34.2564,34.823,250841.25613807,0
+ADC.US,D,20160616,000000,34.823,34.9453,34.5955,34.8906,127710.54891983,0
+ADC.US,D,20160617,000000,34.8906,34.8906,34.234,34.535,488121.06369785,0
+ADC.US,D,20160620,000000,34.535,34.9453,34.535,34.5955,199498.92794954,0
+ADC.US,D,20160621,000000,34.6893,35.2286,34.5955,35.0324,270838.02194977,0
+ADC.US,D,20160622,000000,35.1044,35.1044,34.6377,34.9844,200065.90723506,0
+ADC.US,D,20160623,000000,34.9374,35.2765,34.705,34.7937,142286.21495648,0
+ADC.US,D,20160624,000000,33.8079,35.2883,33.3535,35.217,379538.38995182,0
+ADC.US,D,20160627,000000,35.1689,36.3024,34.8985,36.1295,582820.93237529,0
+ADC.US,D,20160628,000000,36.7491,36.7882,35.9762,36.6678,400184.0093141,0
+ADC.US,D,20160629,000000,36.8095,37.4457,36.7959,37.3178,266864.0498096,0
+ADC.US,D,20160630,000000,37.474,37.7574,37.0441,37.7202,374244.19528761,0
+ADC.US,D,20160701,000000,37.8423,38.1922,37.7857,38.0759,224289.4319803,0
+ADC.US,D,20160705,000000,38.0858,38.7492,38.0858,38.5557,285580.50680149,0
+ADC.US,D,20160706,000000,38.6798,38.7452,38.0545,38.2078,231628.43641428,0
+ADC.US,D,20160707,000000,38.3583,38.5557,37.9372,38.1698,278916.96505421,0
+ADC.US,D,20160708,000000,38.2674,38.6641,38.0545,38.498,253208.44582651,0
+ADC.US,D,20160711,000000,38.3984,39.0716,37.9752,38.937,162968.67773804,0
+ADC.US,D,20160712,000000,38.843,38.843,38.3846,38.7267,240259.00737953,0
+ADC.US,D,20160713,000000,38.7355,39.0716,38.632,39.0003,216268.82428972,0
+ADC.US,D,20160714,000000,39.2876,39.2876,38.4356,38.4512,440196.98607546,0
+ADC.US,D,20160715,000000,38.58,38.58,37.811,38.376,423158.95151721,0
+ADC.US,D,20160718,000000,38.3378,38.8302,38.3378,38.5704,123633.21052003,0
+ADC.US,D,20160719,000000,38.7638,38.7716,38.3467,38.756,178048.89393311,0
+ADC.US,D,20160720,000000,38.7267,38.7716,38.3378,38.5224,105616.77849438,0
+ADC.US,D,20160721,000000,38.4433,38.6641,38.1102,38.5224,115755.88279329,0
+ADC.US,D,20160722,000000,38.4599,39.2827,38.4599,39.0149,167260.9360836,0
+ADC.US,D,20160725,000000,39.2025,39.352,38.7267,39.0784,210704.44455082,0
+ADC.US,D,20160726,000000,39.0149,39.6725,38.3984,38.5557,186664.11347365,0
+ADC.US,D,20160727,000000,38.7169,38.7638,37.4515,38.632,220655.23804011,0
+ADC.US,D,20160728,000000,38.5879,39.4234,38.5585,39.2807,283172.37998051,0
+ADC.US,D,20160729,000000,39.1244,40.1319,39.1244,39.6579,271346.66582143,0
+ADC.US,D,20160801,000000,39.6492,39.8592,39.1761,39.7223,175024.66326759,0
+ADC.US,D,20160802,000000,39.6432,39.8738,39.1155,39.2729,138562.98275305,0
+ADC.US,D,20160803,000000,39.1967,39.226,38.3846,38.5938,181560.2764757,0
+ADC.US,D,20160804,000000,38.5938,38.7023,38.3115,38.498,139429.82653433,0
+ADC.US,D,20160805,000000,38.5147,38.6251,38.1142,38.4903,110337.85330319,0
+ADC.US,D,20160808,000000,38.6251,38.7492,37.9372,37.9752,322335.91124188,0
+ADC.US,D,20160809,000000,37.7634,38.3583,37.1379,38.289,250989.65324348,0
+ADC.US,D,20160810,000000,38.411,38.4677,38.2255,38.3516,152966.71283308,0
+ADC.US,D,20160811,000000,38.3378,38.3583,37.5689,37.7105,135317.69157189,0
+ADC.US,D,20160812,000000,37.7105,38.2752,37.7105,37.8561,72763.706212202,0
+ADC.US,D,20160815,000000,37.7769,38.0427,37.648,37.6793,78640.231586621,0
+ADC.US,D,20160816,000000,37.6137,37.8961,37.1185,37.3979,137716.60753802,0
+ADC.US,D,20160817,000000,37.5356,37.5356,37.0382,37.474,169758.10116783,0
+ADC.US,D,20160818,000000,37.4838,38.0934,37.4838,37.8786,204599.69466256,0
+ADC.US,D,20160819,000000,37.737,37.7465,36.962,37.3656,185383.80465383,0
+ADC.US,D,20160822,000000,37.4515,37.7634,37.3586,37.6929,118311.38329136,0
+ADC.US,D,20160823,000000,37.8786,37.9598,37.5288,37.7202,97101.854928514,0
+ADC.US,D,20160824,000000,37.7202,37.7202,37.1242,37.3656,187654.79208083,0
+ADC.US,D,20160825,000000,37.3178,37.9752,37.3178,37.5689,239512.92813921,0
+ADC.US,D,20160826,000000,37.5923,37.9598,36.9787,37.0608,210639.96856709,0
+ADC.US,D,20160829,000000,37.1632,37.8717,37.1632,37.474,117383.13381129,0
+ADC.US,D,20160830,000000,37.5288,37.5288,37.0186,37.4585,93359.177587125,0
+ADC.US,D,20160831,000000,37.35,37.6002,37.1096,37.5209,164504.84363615,0
+ADC.US,D,20160901,000000,37.4134,37.5923,37.0892,37.2777,155712.57099742,0
+ADC.US,D,20160902,000000,37.4222,38.242,37.4222,37.8033,332895.64457754,0
+ADC.US,D,20160906,000000,37.8717,38.0858,37.4985,37.9929,122410.21368575,0
+ADC.US,D,20160907,000000,37.9138,38.2742,37.862,38.2255,160441.83323273,0
+ADC.US,D,20160908,000000,37.9049,38.2001,37.7514,37.9841,139462.57624036,0
+ADC.US,D,20160909,000000,37.5689,37.5766,36.7734,36.7959,251664.09250189,0
+ADC.US,D,20160912,000000,36.6514,37.7202,36.3875,37.3746,272211.46274609,0
+ADC.US,D,20160913,000000,37.1281,37.1478,35.7552,35.9839,384267.65218714,0
+ADC.US,D,20160914,000000,35.9762,36.4138,35.7318,36.0152,214528.99615727,0
+ADC.US,D,20160915,000000,35.8158,36.3572,35.7269,36.0513,118139.44733474,0
+ADC.US,D,20160916,000000,35.8393,36.3572,35.8393,36.2869,414994.04043447,0
+ADC.US,D,20160919,000000,36.2233,36.9894,36.2233,36.962,135400.58926523,0
+ADC.US,D,20160920,000000,37.1995,37.5053,37.1478,37.2864,328051.75837114,0
+ADC.US,D,20160921,000000,37.4058,37.7574,36.6074,37.6646,184611.11627736,0
+ADC.US,D,20160922,000000,37.9449,38.7023,37.9449,38.5292,232151.40828234,0
+ADC.US,D,20160923,000000,38.3846,38.9671,37.9216,38.8137,214410.27847293,0
+ADC.US,D,20160926,000000,38.7082,39.609,38.4835,39.3443,469056.64107949,0
+ADC.US,D,20160927,000000,39.436,39.6492,39.2406,39.2963,247960.30543641,0
+ADC.US,D,20160928,000000,39.1155,39.739,38.7678,39.6862,242465.5188228,0
+ADC.US,D,20160929,000000,39.5259,39.5553,38.6798,39.2093,336306.73114545,0
+ADC.US,D,20160930,000000,39.2729,39.438,38.7198,39.0286,565235.36366949,0
+ADC.US,D,20161003,000000,38.8694,38.8694,38.0017,38.1972,293987.97039446,0
+ADC.US,D,20161004,000000,38.1727,38.1727,37.1116,37.3811,258261.1114088,0
+ADC.US,D,20161005,000000,37.3547,37.6079,35.6673,35.8687,375260.45960263,0
+ADC.US,D,20161006,000000,35.767,36.2751,35.1456,36.0152,378518.03192356,0
+ADC.US,D,20161007,000000,36.1374,36.6289,35.6595,36.1002,229196.77074211,0
+ADC.US,D,20161010,000000,36.108,36.6817,36.108,36.5517,125099.78329284,0
+ADC.US,D,20161011,000000,36.5008,36.5674,36.1707,36.5087,333722.57465462,0
+ADC.US,D,20161012,000000,36.705,37.0539,36.6131,37.0382,381596.50428968,0
+ADC.US,D,20161013,000000,37.3547,38.2313,36.8661,37.1828,509437.02860528,0
+ADC.US,D,20161014,000000,37.2131,37.3225,36.5828,36.9561,364989.33305131,0
+ADC.US,D,20161017,000000,37.1251,37.7644,36.9913,37.4114,206659.85585704,0
+ADC.US,D,20161018,000000,37.5824,37.7524,37.3716,37.5679,225386.54713205,0
+ADC.US,D,20161019,000000,37.5824,37.9881,37.4114,37.8503,178308.84472465,0
+ADC.US,D,20161020,000000,37.7524,38.118,37.5581,38.0194,240969.26662889,0
+ADC.US,D,20161021,000000,37.6793,38.073,37.6793,37.8571,158773.6450822,0
+ADC.US,D,20161024,000000,38.0585,38.4092,37.8571,38.073,107700.47854006,0
+ADC.US,D,20161025,000000,37.8648,38.5889,37.4202,38.327,226058.93953382,0
+ADC.US,D,20161026,000000,38.1267,39.0364,38.1267,38.8783,1796368.4530387,0
+ADC.US,D,20161027,000000,38.6885,39.0139,37.217,37.4202,814298.92482753,0
+ADC.US,D,20161028,000000,37.5766,37.648,36.9228,37.2131,745562.40902779,0
+ADC.US,D,20161031,000000,37.4114,38.2313,37.303,38.1668,584413.38683064,0
+ADC.US,D,20161101,000000,38.1727,38.3085,36.9494,36.9815,543740.29880727,0
+ADC.US,D,20161102,000000,36.9729,37.1319,36.5008,36.5087,424378.87806656,0
+ADC.US,D,20161103,000000,36.4714,36.6151,36.0905,36.366,348987.00794606,0
+ADC.US,D,20161104,000000,36.666,36.666,35.9839,36.2107,431717.88250054,0
+ADC.US,D,20161107,000000,36.6454,37.0638,36.4138,37.0325,285134.29205692,0
+ADC.US,D,20161108,000000,36.9729,37.3716,36.9729,37.1507,200279.80375252,0
+ADC.US,D,20161109,000000,36.4306,36.8974,35.6673,36.108,343955.83435833,0
+ADC.US,D,20161110,000000,36.1453,36.1453,33.4562,33.5021,785107.67905,0
+ADC.US,D,20161111,000000,33.5578,34.3932,33.5021,34.1167,520982.32340654,0
+ADC.US,D,20161114,000000,33.968,34.1451,32.3745,33.5823,820689.21121517,0
+ADC.US,D,20161115,000000,33.724,34.1734,33.4776,33.7082,477930.78798328,0
+ADC.US,D,20161116,000000,33.7082,34.1263,33.3828,34.0727,360656.1375732,0
+ADC.US,D,20161117,000000,34.3073,34.8807,33.8548,33.9507,255439.51954929,0
+ADC.US,D,20161118,000000,34.0727,34.5428,33.8978,34.4118,421820.30728356,0
+ADC.US,D,20161121,000000,34.657,34.8583,34.0083,34.101,177950.64481503,0
+ADC.US,D,20161122,000000,34.3073,35.168,34.1451,34.9765,219345.24979921,0
+ADC.US,D,20161123,000000,34.6228,34.9462,34.3639,34.8837,142588.12630888,0
+ADC.US,D,20161125,000000,35.003,35.3361,34.8906,35.167,58580.013219502,0
+ADC.US,D,20161128,000000,35.1173,35.5218,35.1173,35.5002,194963.09366543,0
+ADC.US,D,20161129,000000,35.4525,36.108,35.3567,35.8932,225913.61271334,0
+ADC.US,D,20161130,000000,35.5999,35.7466,34.9854,35.4378,287888.33764775,0
+ADC.US,D,20161201,000000,35.1291,35.5218,34.5047,34.7284,285940.75356772,0
+ADC.US,D,20161202,000000,35.6528,35.9185,34.7654,35.2384,251100.18350131,0
+ADC.US,D,20161205,000000,35.1456,35.216,34.8721,35.003,232739.87956242,0
+ADC.US,D,20161206,000000,35.0185,35.5384,35.003,35.2316,195324.36385999,0
+ADC.US,D,20161207,000000,35.4915,36.2253,35.4915,35.7466,300731.33955015,0
+ADC.US,D,20161208,000000,35.3743,35.4612,34.8504,35.4378,332891.55086428,0
+ADC.US,D,20161209,000000,35.4084,36.3592,35.4084,35.9926,193056.44671793,0
+ADC.US,D,20161212,000000,35.8053,36.1775,35.5296,36.1374,188760.09465909,0
+ADC.US,D,20161213,000000,36.3054,36.4471,35.767,36.0905,240042.04057714,0
+ADC.US,D,20161214,000000,36.108,36.2343,34.6688,34.7284,319777.34045887,0
+ADC.US,D,20161215,000000,34.657,34.9854,34.0386,34.1812,240499.51303313,0
+ADC.US,D,20161216,000000,34.4675,35.2609,34.4675,35.2228,1109495.56406,0
+ADC.US,D,20161219,000000,35.4378,36.407,35.2453,36.3592,286258.01634482,0
+ADC.US,D,20161220,000000,35.9996,36.6514,35.9996,36.3212,314005.20477241,0
+ADC.US,D,20161221,000000,36.2381,36.6737,35.7437,35.7533,276664.39933683,0
+ADC.US,D,20161222,000000,35.4251,35.6644,35.0156,35.64,203525.0949337,0
+ADC.US,D,20161223,000000,35.8043,35.9753,35.6048,35.7202,170833.72432502,0
+ADC.US,D,20161227,000000,35.5414,36.0066,35.3753,35.598,224822.63813148,0
+ADC.US,D,20161228,000000,35.6812,35.6812,34.8633,35.0656,154543.81586374,0
+ADC.US,D,20161229,000000,35.1827,35.9839,35.0997,35.9839,279610.84945056,0
+ADC.US,D,20161230,000000,36.0845,36.8537,36.0845,36.7491,194454.44979376,0
+ADC.US,D,20170103,000000,36.9406,37.0364,36.3328,36.8751,226495.94342357,0
+ADC.US,D,20170104,000000,37.0675,37.8473,36.9629,37.7057,238788.34089346,0
+ADC.US,D,20170105,000000,36.3092,37.687,35.7114,37.5601,337747.71821044,0
+ADC.US,D,20170106,000000,37.1175,37.6421,36.9317,37.0364,278155.53438918,0
+ADC.US,D,20170109,000000,37.0921,37.3313,36.6444,36.6514,240021.57201087,0
+ADC.US,D,20170110,000000,36.5507,36.8605,36.2293,36.4784,422354.53686303,0
+ADC.US,D,20170111,000000,36.5067,36.7959,36.112,36.5575,170196.12848588,0
+ADC.US,D,20170112,000000,36.7569,36.7569,36.0875,36.6376,210978.72333876,0
+ADC.US,D,20170113,000000,36.5507,36.7802,36.3778,36.5429,126621.62119457,0
+ADC.US,D,20170117,000000,36.5957,37.0998,36.4539,36.8105,213730.72207298,0
+ADC.US,D,20170118,000000,36.7139,37.1955,36.6121,36.8605,345837.91902632,0
+ADC.US,D,20170119,000000,36.6279,36.701,36.022,36.0925,184407.45404303,0
+ADC.US,D,20170120,000000,35.9926,36.7323,35.8687,36.6992,212054.34649594,0
+ADC.US,D,20170123,000000,36.6992,37.306,36.6582,37.2561,130599.687048,0
+ADC.US,D,20170124,000000,37.1478,37.5366,37.1478,37.4495,187952.60971997,0
+ADC.US,D,20170125,000000,37.4437,37.5844,36.9854,37.1722,283626.78215157,0
+ADC.US,D,20170126,000000,36.9522,37.2103,36.7734,37.1886,286153.62665687,0
+ADC.US,D,20170127,000000,37.3313,37.3313,36.6191,36.9406,271248.41670336,0
+ADC.US,D,20170130,000000,36.8448,37.1965,36.5067,36.9669,247328.85016714,0
+ADC.US,D,20170131,000000,36.9162,37.7154,36.9162,37.4282,259228.25116478,0
+ADC.US,D,20170201,000000,37.218,37.8952,36.6582,36.9522,201147.67096212,0
+ADC.US,D,20170202,000000,37.1632,37.5776,37.0998,37.2561,152898.14313611,0
+ADC.US,D,20170203,000000,37.5511,37.7624,37.306,37.4029,150513.55516635,0
+ADC.US,D,20170206,000000,37.4369,37.6832,37.2493,37.4029,142099.95100347,0
+ADC.US,D,20170207,000000,37.4975,37.6245,37.218,37.2894,163405.68162777,0
+ADC.US,D,20170208,000000,37.5366,37.8473,37.2659,37.5699,142906.41251429,0
+ADC.US,D,20170209,000000,37.4282,38.1267,37.1379,37.9216,155375.86308237,0
+ADC.US,D,20170210,000000,37.6958,38.4374,37.6802,38.3447,131696.80219975,0
+ADC.US,D,20170213,000000,38.4786,38.6241,38.0377,38.4286,153499.91898426,0
+ADC.US,D,20170214,000000,38.2654,38.3525,37.6675,38.1033,161581.93237365,0
+ADC.US,D,20170215,000000,37.7759,38.3525,37.4945,38.1981,229963.3185487,0
+ADC.US,D,20170216,000000,38.2957,38.6593,38.1521,38.3856,356743.57113182,0
+ADC.US,D,20170217,000000,38.5517,38.9056,38.3203,38.846,593310.04915732,0
+ADC.US,D,20170221,000000,38.8322,39.6775,38.7179,39.5163,394034.22858006,0
+ADC.US,D,20170222,000000,39.4616,39.8133,38.3447,39.0306,363919.85046403,0
+ADC.US,D,20170223,000000,39.2515,39.2515,38.5029,38.798,175310.19976695,0
+ADC.US,D,20170224,000000,39.0706,40.6769,38.8783,40.4894,338043.48899295,0
+ADC.US,D,20170227,000000,40.0204,40.7766,39.9296,39.9656,293217.32887461,0
+ADC.US,D,20170228,000000,40.0281,40.0281,39.4567,39.6042,381682.47226799,0
+ADC.US,D,20170301,000000,39.4517,39.8201,38.7355,39.2123,311654.38993698,0
+ADC.US,D,20170302,000000,39.0706,39.1957,38.7355,38.846,209228.66092318,0
+ADC.US,D,20170303,000000,38.926,38.9896,37.9608,38.9719,235091.71782616,0
+ADC.US,D,20170306,000000,38.6857,38.6857,37.9049,38.5441,179822.49519988,0
+ADC.US,D,20170307,000000,38.414,38.6388,38.2235,38.4063,104183.97885588,0
+ADC.US,D,20170308,000000,38.118,38.4589,37.218,37.2894,233098.07947204,0
+ADC.US,D,20170309,000000,37.2894,37.817,36.7646,36.9004,185043.00302553,0
+ADC.US,D,20170310,000000,37.1955,37.474,36.7491,37.0364,133401.83376957,0
+ADC.US,D,20170313,000000,37.0411,37.5132,36.9769,37.2727,180493.86417334,0
+ADC.US,D,20170314,000000,37.0773,37.3706,36.9522,37.2493,100683.85402473,0
+ADC.US,D,20170315,000000,37.4029,38.2156,37.3216,37.9948,239308.24247657,0
+ADC.US,D,20170316,000000,37.9685,38.3289,37.861,38.1033,125461.05348742,0
+ADC.US,D,20170317,000000,38.0974,38.5585,37.9518,38.4786,297266.01128165,0
+ADC.US,D,20170320,000000,38.4696,38.6241,38.1981,38.4063,162698.49266334,0
+ADC.US,D,20170321,000000,38.5517,38.5869,38.1112,38.1902,159549.40374362,0
+ADC.US,D,20170322,000000,38.2654,38.5517,37.2981,37.7554,514734.29355443,0
+ADC.US,D,20170323,000000,37.6832,38.6388,37.6832,38.3025,406130.12781381,0
+ADC.US,D,20170324,000000,38.3289,38.5585,38.118,38.414,298820.59888939,0
+ADC.US,D,20170327,000000,38.2156,38.8068,37.8786,38.118,331964.32481252,0
+ADC.US,D,20170328,000000,38.072,38.2156,37.6958,38.1599,160891.11826223,0
+ADC.US,D,20170329,000000,38.1307,38.4277,38.0437,38.4063,143126.44960163,0
+ADC.US,D,20170330,000000,38.3984,38.6241,38.1767,38.5918,87421.246513914,0
+ADC.US,D,20170331,000000,38.5675,38.925,38.4696,38.674,183185.48063706,0
+ADC.US,D,20170403,000000,38.6475,38.7482,38.2939,38.5585,155290.91853237,0
+ADC.US,D,20170404,000000,38.5869,39.1468,38.5585,38.7834,209985.99787495,0
+ADC.US,D,20170405,000000,38.8908,38.924,38.3984,38.5282,251593.47594828,0
+ADC.US,D,20170406,000000,38.5099,39.228,38.5099,39.1001,183305.22174971,0
+ADC.US,D,20170407,000000,39.1899,39.3667,38.9856,39.2113,104559.57704683,0
+ADC.US,D,20170410,000000,39.2426,39.5406,39.14,39.4303,66229.116432392,0
+ADC.US,D,20170411,000000,39.437,40.2206,39.437,40.1299,192454.67086976,0
+ADC.US,D,20170412,000000,40.0449,40.1796,39.8807,40.1386,210380.01777553,0
+ADC.US,D,20170413,000000,40.0829,40.5275,40.0516,40.4141,143294.29184499,0
+ADC.US,D,20170417,000000,40.5578,41.0034,40.5578,40.8227,165386.01541381,0
+ADC.US,D,20170418,000000,40.9007,40.9966,40.7512,40.8685,157624.33508648,0
+ADC.US,D,20170419,000000,40.7992,41.1216,40.6965,41.0736,287747.10454053,0
+ADC.US,D,20170420,000000,41.1216,41.23,40.6936,41.2066,173354.42826042,0
+ADC.US,D,20170421,000000,41.2066,41.2799,40.9026,41.191,177471.68036445,0
+ADC.US,D,20170424,000000,41.3883,41.3883,39.6969,40.335,281207.39761916,0
+ADC.US,D,20170425,000000,40.8314,41.529,40.3673,40.634,256070.97481854,0
+ADC.US,D,20170426,000000,40.5509,40.634,39.8807,40.3194,259220.06373827,0
+ADC.US,D,20170427,000000,40.2344,40.42,39.8191,39.9276,218814.09050465,0
+ADC.US,D,20170428,000000,39.8475,39.8475,39.0766,39.0902,204337.69701438,0
+ADC.US,D,20170501,000000,39.2426,39.2592,38.7688,39.0599,297298.76098767,0
+ADC.US,D,20170502,000000,39.0902,39.2827,38.8097,39.0687,216198.2077361,0
+ADC.US,D,20170503,000000,38.9778,38.9778,37.8004,38.3418,266842.55781502,0
+ADC.US,D,20170504,000000,38.0612,38.2802,35.7055,36.4804,675885.36260821,0
+ADC.US,D,20170505,000000,37.4332,37.5415,36.6952,37.1096,509403.25547094,0
+ADC.US,D,20170508,000000,37.1096,37.301,36.6241,37.093,274809.94723332,0
+ADC.US,D,20170509,000000,37.1096,37.2288,36.5467,36.9591,226711.88679764,0
+ADC.US,D,20170510,000000,36.8898,37.7827,36.7998,37.05,313995.9939176,0
+ADC.US,D,20170511,000000,36.7862,36.9317,36.3338,36.4306,257132.26997933,0
+ADC.US,D,20170512,000000,36.4118,36.6494,36.2437,36.4208,247270.51475329,0
+ADC.US,D,20170515,000000,36.578,37.0196,36.4549,36.5692,104485.89020829,0
+ADC.US,D,20170516,000000,36.6161,36.6161,35.897,36.1471,257754.51439377,0
+ADC.US,D,20170517,000000,36.2556,36.8661,36.1637,36.4804,544581.55688072,0
+ADC.US,D,20170518,000000,36.5272,36.6865,36.1549,36.5097,231894.52777572,0
+ADC.US,D,20170519,000000,36.4931,36.6544,36.2949,36.365,317366.14335297,0
+ADC.US,D,20170522,000000,36.5692,36.882,36.4549,36.6241,278339.75148556,0
+ADC.US,D,20170523,000000,36.7627,37.2035,36.6161,36.9769,210386.15834542,0
+ADC.US,D,20170524,000000,37.05,37.2747,36.8165,36.9317,281763.11919323,0
+ADC.US,D,20170525,000000,37.05,37.2923,36.9317,37.1574,236702.59399115,0
+ADC.US,D,20170526,000000,37.2591,37.3254,36.9073,37.1007,134755.82942793,0
+ADC.US,D,20170530,000000,37.0685,37.1242,36.6952,36.7862,153700.51093364,0
+ADC.US,D,20170531,000000,36.7627,36.9073,36.4208,36.711,268019.50037521,0
+ADC.US,D,20170601,000000,36.6328,37.4407,36.4306,37.4332,236284.01181105,0
+ADC.US,D,20170602,000000,37.6568,38.0915,37.5248,37.6079,210188.63668096,0
+ADC.US,D,20170605,000000,37.3755,39.1323,37.2288,37.5346,327249.39057359,0
+ADC.US,D,20170606,000000,37.5415,37.6958,37.385,37.4789,203227.27729455,0
+ADC.US,D,20170607,000000,37.5415,37.8004,37.4634,37.7917,108322.7229545,0
+ADC.US,D,20170608,000000,37.9313,37.9791,37.6079,37.7827,172957.3380749,0
+ADC.US,D,20170609,000000,37.7465,38.3418,37.5914,38.3095,253700.71484516,0
+ADC.US,D,20170612,000000,38.2627,38.6876,38.2627,38.4277,130976.30866726,0
+ADC.US,D,20170613,000000,37.9626,38.7912,37.7759,38.5352,1805169.9365322,0
+ADC.US,D,20170614,000000,38.9095,39.4791,38.7101,38.9856,654848.7936303,0
+ADC.US,D,20170615,000000,38.6153,39.14,38.3984,38.8644,434733.92573955,0
+ADC.US,D,20170616,000000,38.6007,38.9856,38.5918,38.7688,483663.00996554,0
+ADC.US,D,20170619,000000,38.7297,38.8332,38.4619,38.5918,391810.31885545,0
+ADC.US,D,20170620,000000,38.5019,38.8644,38.4532,38.5773,508765.65963182,0
+ADC.US,D,20170621,000000,38.4532,38.6651,38.2285,38.3506,314235.47614287,0
+ADC.US,D,20170622,000000,38.4209,38.4209,37.9265,38.0134,217397.66571918,0
+ADC.US,D,20170623,000000,38.0134,38.2285,37.7047,38.0915,978294.1011637,0
+ADC.US,D,20170626,000000,38.2215,38.6397,38.0358,38.1942,547254.75163481,0
+ADC.US,D,20170627,000000,37.9791,38.674,37.9791,38.1854,483216.79522098,0
+ADC.US,D,20170628,000000,38.1902,38.5675,38.1257,38.2674,276812.79644225,0
+ADC.US,D,20170629,000000,38.1102,38.1599,37.4505,37.5728,242271.06744329,0
+ADC.US,D,20170630,000000,37.7037,37.8981,37.1017,37.387,336604.5487846,0
+ADC.US,D,20170703,000000,37.5639,37.6734,36.8974,37.2864,260930.21244964,0
+ADC.US,D,20170705,000000,37.2864,37.387,36.9659,37.1838,408401.11524081,0
+ADC.US,D,20170706,000000,36.9504,37.7457,36.7245,37.3109,671316.77861807,0
+ADC.US,D,20170707,000000,37.4995,37.7827,37.3527,37.7135,246668.73890514,0
+ADC.US,D,20170710,000000,37.7231,37.8883,37.1662,37.1838,221739.0486238,0
+ADC.US,D,20170711,000000,37.303,37.349,36.7343,37.2209,261662.9871219,0
+ADC.US,D,20170712,000000,37.647,38.2832,37.4916,38.071,244082.53555766,0
+ADC.US,D,20170713,000000,38.0632,38.1619,37.4916,37.6117,206454.14676608,0
+ADC.US,D,20170714,000000,37.7614,38.4189,37.7614,38.2069,182533.55680156,0
+ADC.US,D,20170717,000000,38.2069,38.7775,38.0233,38.4258,368022.77457165,0
+ADC.US,D,20170718,000000,38.9191,38.9191,38.373,38.6329,247618.48037978,0
+ADC.US,D,20170719,000000,38.7062,38.8302,38.5585,38.6808,188094.86625551,0
+ADC.US,D,20170720,000000,38.844,38.9191,38.4687,38.5089,196906.58403221,0
+ADC.US,D,20170721,000000,39.1049,39.1049,38.2712,38.5089,203541.4697867,0
+ADC.US,D,20170724,000000,38.6162,38.6162,38.1599,38.29,257416.78305041,0
+ADC.US,D,20170725,000000,38.6407,39.2426,37.8981,38.9416,541105.99432908,0
+ADC.US,D,20170726,000000,39.0472,40.0087,38.9662,39.8875,447407.03854196,0
+ADC.US,D,20170727,000000,39.741,40.1796,39.5689,39.9705,333177.08736367,0
+ADC.US,D,20170728,000000,39.9705,40.378,39.8279,40.0733,277990.76243075,0
+ADC.US,D,20170731,000000,40.0733,40.1532,39.7331,40.0733,182712.65675637,0
+ADC.US,D,20170801,000000,40.2803,40.5736,40.0261,40.1895,218581.77227755,0
+ADC.US,D,20170802,000000,40.0986,40.1219,39.6862,39.9452,179692.5198041,0
+ADC.US,D,20170803,000000,39.8875,40.5236,39.8777,40.4005,440209.2672152,0
+ADC.US,D,20170804,000000,40.298,40.9007,40.0186,40.4816,264548.03153681,0
+ADC.US,D,20170807,000000,40.6154,40.6154,40.0604,40.2716,149137.04408508,0
+ADC.US,D,20170808,000000,40.1542,40.507,40.1542,40.417,209596.07168762,0
+ADC.US,D,20170809,000000,40.464,40.5528,40.0604,40.2052,131606.7405082,0
+ADC.US,D,20170810,000000,40.2139,40.4005,39.9353,40.0653,110827.0520369,0
+ADC.US,D,20170811,000000,39.7653,39.7732,39.2426,39.5357,174766.75933266,0
+ADC.US,D,20170814,000000,39.6775,40.2716,39.5769,40.1219,151851.1759717,0
+ADC.US,D,20170815,000000,39.954,39.9618,39.18,39.7888,195078.74106482,0
+ADC.US,D,20170816,000000,39.8455,40.2716,39.6276,39.9618,235495.97200987,0
+ADC.US,D,20170817,000000,39.8973,40.298,39.7575,39.7732,128850.64806074,0
+ADC.US,D,20170818,000000,39.5426,39.9119,39.272,39.7966,185166.83785144,0
+ADC.US,D,20170821,000000,39.7653,40.7405,39.7653,40.4718,239950.95545728,0
+ADC.US,D,20170822,000000,40.5637,40.6889,39.9618,40.2637,115225.74692704,0
+ADC.US,D,20170823,000000,40.163,40.5236,39.9803,40.4473,96515.430505048,0
+ADC.US,D,20170824,000000,40.5538,40.7914,40.2548,40.2716,160651.63603695,0
+ADC.US,D,20170825,000000,40.4249,40.4249,39.9363,40.2461,129416.60391794,0
+ADC.US,D,20170828,000000,40.2139,40.3711,39.7497,39.8973,165828.13644512,0
+ADC.US,D,20170829,000000,39.7888,40.1895,39.7888,39.9705,132885.00247139,0
+ADC.US,D,20170830,000000,39.8875,40.0038,39.6199,39.9207,123713.03792845,0
+ADC.US,D,20170831,000000,39.9618,40.9663,39.9353,40.85,502657.83945862,0
+ADC.US,D,20170901,000000,40.85,41.0581,40.7023,40.9663,131520.77252988,0
+ADC.US,D,20170905,000000,41.0766,41.4117,40.8411,40.9486,182210.15345458,0
+ADC.US,D,20170906,000000,40.9906,41.2848,40.8147,40.8587,174446.42627062,0
+ADC.US,D,20170907,000000,41.0766,41.2339,40.8411,41.1421,134171.45186109,0
+ADC.US,D,20170908,000000,40.9906,41.276,40.8723,41.1598,199653.46562485,0
+ADC.US,D,20170911,000000,41.1088,41.443,40.9906,41.2339,156927.38040519,0
+ADC.US,D,20170912,000000,41.1158,41.2955,40.8587,40.9232,353275.17257839,0
+ADC.US,D,20170913,000000,40.932,41.1158,40.7326,40.8753,136434.25186158,0
+ADC.US,D,20170914,000000,40.7503,41.5417,40.7326,41.4792,165705.32504754,0
+ADC.US,D,20170915,000000,41.5916,41.6219,40.9906,41.5837,526307.22092015,0
+ADC.US,D,20170918,000000,41.5769,41.7969,41.4528,41.5193,325919.95719475,0
+ADC.US,D,20170919,000000,41.5359,41.7382,41.2164,41.3767,162128.44309289,0
+ADC.US,D,20170920,000000,41.3599,41.4968,40.7023,40.9409,186841.16657184,0
+ADC.US,D,20170921,000000,40.9007,41.2662,40.7914,40.8059,217325.00230893,0
+ADC.US,D,20170922,000000,40.8929,41.0923,40.4552,40.5236,118077.01820764,0
+ADC.US,D,20170925,000000,40.4396,41.0258,40.247,40.7082,155865.06181606,0
+ADC.US,D,20170926,000000,40.7825,40.8753,40.547,40.5637,132608.67682683,0
+ADC.US,D,20170927,000000,40.3623,40.3623,37.9186,40.1796,297900.53683582,0
+ADC.US,D,20170928,000000,40.1112,40.6899,39.9138,40.6652,147258.02970204,0
+ADC.US,D,20170929,000000,40.6739,40.8714,40.2861,40.4151,155394.284792,0
+ADC.US,D,20171002,000000,40.4884,41.0726,40.4386,40.9271,165360.429706,0
+ADC.US,D,20171003,000000,41.014,41.064,40.4982,40.8714,160945.35996282,0
+ADC.US,D,20171004,000000,40.8871,40.8871,40.4083,40.6809,273552.15383639,0
+ADC.US,D,20171005,000000,40.6809,40.9623,40.3986,40.6154,118639.9037799,0
+ADC.US,D,20171006,000000,40.2763,40.4083,39.74,40.3683,216228.9105855,0
+ADC.US,D,20171009,000000,40.2861,40.7172,40.2861,40.6322,127582.62038067,0
+ADC.US,D,20171010,000000,40.7689,41.0726,40.5831,40.8079,86887.016934421,0
+ADC.US,D,20171011,000000,40.8871,41.2155,40.6379,40.6809,170953.46543766,0
+ADC.US,D,20171012,000000,40.5989,40.8167,40.506,40.6809,173456.77109175,0
+ADC.US,D,20171013,000000,40.7522,41.0219,40.6809,40.9692,170636.20266055,0
+ADC.US,D,20171016,000000,40.8783,41.3435,40.634,41.1059,209581.74369125,0
+ADC.US,D,20171017,000000,41.014,41.3512,40.5323,41.3287,146520.13788821,0
+ADC.US,D,20171018,000000,41.2906,41.6503,40.9789,41.4607,244440.73546729,0
+ADC.US,D,20171019,000000,41.2751,41.6082,41.1568,41.4031,168945.49908715,0
+ADC.US,D,20171020,000000,41.4538,41.4538,40.7346,40.7766,301419.08337663,0
+ADC.US,D,20171023,000000,40.8343,41.014,40.2099,40.3986,264237.93275791,0
+ADC.US,D,20171024,000000,40.506,41.1216,39.74,40.4806,279603.68545236,0
+ADC.US,D,20171025,000000,40.4533,40.5637,39.1224,39.4517,244559.45315162,0
+ADC.US,D,20171026,000000,39.7008,39.7008,38.6573,38.8019,423498.7297172,0
+ADC.US,D,20171027,000000,38.4716,38.9563,38.2343,38.8664,508808.64362098,0
+ADC.US,D,20171030,000000,38.8292,39.1106,38.7834,38.9181,201318.58349043,0
+ADC.US,D,20171031,000000,39.0403,39.0579,38.6544,38.9406,166013.37696982,0
+ADC.US,D,20171101,000000,39.1567,39.3628,38.8987,39.182,154872.33635226,0
+ADC.US,D,20171102,000000,39.2055,39.956,39.1058,39.6676,228640.02573972,0
+ADC.US,D,20171103,000000,39.5836,39.8533,39.3716,39.5328,121978.32693757,0
+ADC.US,D,20171106,000000,39.5836,39.8983,39.4115,39.6775,129748.19469143,0
+ADC.US,D,20171107,000000,39.6002,40.3116,39.5836,40.1181,207649.5110359,0
+ADC.US,D,20171108,000000,40.3683,41.0092,40.3683,40.3683,213899.58774465,0
+ADC.US,D,20171109,000000,40.2255,40.6566,40.0136,40.2697,144113.03449556,0
+ADC.US,D,20171110,000000,40.0693,40.5736,40.0693,40.0771,199607.41135076,0
+ADC.US,D,20171113,000000,40.1846,40.7855,39.9902,40.7425,324714.35864177,0
+ADC.US,D,20171114,000000,40.6809,41.0004,40.5538,40.6739,166650.97280894,0
+ADC.US,D,20171115,000000,40.6652,41.0982,40.2255,40.3683,179702.75408724,0
+ADC.US,D,20171116,000000,40.4806,40.8626,40.3751,40.7942,158838.12106593,0
+ADC.US,D,20171117,000000,40.6652,40.9536,40.5538,40.8343,479670.61611573,0
+ADC.US,D,20171120,000000,40.8871,40.9448,40.6739,40.7766,154049.49998845,0
+ADC.US,D,20171121,000000,40.843,41.0004,40.7346,40.9106,193323.56150767,0
+ADC.US,D,20171122,000000,40.853,41.2495,40.853,41.0473,95858.389527971,0
+ADC.US,D,20171124,000000,41.1216,41.4373,41.1216,41.3287,79482.513088388,0
+ADC.US,D,20171127,000000,41.2945,41.4031,40.8167,40.8714,124912.49591153,0
+ADC.US,D,20171128,000000,40.8959,41.0982,40.5139,40.7855,158142.18981297,0
+ADC.US,D,20171129,000000,40.6379,41.0004,40.6243,40.6899,184985.69104,0
+ADC.US,D,20171130,000000,40.7425,41.0473,40.3604,40.7102,235312.77834182,0
+ADC.US,D,20171201,000000,40.7522,40.9936,40.7522,40.7522,204596.62437762,0
+ADC.US,D,20171204,000000,40.853,41.1754,40.4884,40.5314,1996099.6992153,0
+ADC.US,D,20171205,000000,40.5139,40.5736,40.1239,40.1758,118176.29075401,0
+ADC.US,D,20171206,000000,40.1582,40.3116,39.8201,40.2422,170710.91292742,0
+ADC.US,D,20171207,000000,40.1338,40.8079,40.038,40.7102,265102.72968258,0
+ADC.US,D,20171208,000000,40.9106,41.2906,40.3907,40.9193,219183.54812573,0
+ADC.US,D,20171211,000000,40.8871,41.1216,40.7172,40.9193,248758.5795207,0
+ADC.US,D,20171212,000000,40.6652,41.529,40.6652,41.3287,258048.23831965,0
+ADC.US,D,20171213,000000,41.4538,42.3928,41.4186,42.1466,287475.89603753,0
+ADC.US,D,20171214,000000,42.0126,42.2844,41.7999,42.2169,294580.53538779,0
+ADC.US,D,20171215,000000,42.2844,42.7886,42.2844,42.5667,687040.73122215,0
+ADC.US,D,20171218,000000,42.5667,43.7187,42.5061,43.3885,656429.9903742,0
+ADC.US,D,20171219,000000,43.8887,44.6196,43.0396,43.2556,786235.49705114,0
+ADC.US,D,20171220,000000,43.3719,43.7529,42.6,42.6567,414460.83428329,0
+ADC.US,D,20171221,000000,42.7641,42.7641,41.9425,42.1573,324063.45823459,0
+ADC.US,D,20171222,000000,42.1807,42.4163,41.96,42.1896,200991.0864302,0
+ADC.US,D,20171226,000000,42.3743,42.5832,41.8661,42.3821,154824.23522155,0
+ADC.US,D,20171227,000000,42.6,42.7563,42.4583,42.6,126994.14910058,0
+ADC.US,D,20171228,000000,42.7906,42.8482,42.4485,42.8119,126025.98591629,0
+ADC.US,D,20171229,000000,42.9725,43.0534,42.7104,42.7826,131133.91662749,0
+ADC.US,D,20180102,000000,42.9242,43.1226,42.4534,42.773,384126.41907993,0
+ADC.US,D,20180103,000000,42.7641,43.0933,42.4064,42.6986,221490.35554368,0
+ADC.US,D,20180104,000000,42.7563,42.7563,41.5603,42.0079,345496.09396971,0
+ADC.US,D,20180105,000000,42.0429,42.3498,41.7695,42.0597,173851.81442063,0
+ADC.US,D,20180108,000000,42.0079,42.1573,41.7497,42.0245,160000.73562974,0
+ADC.US,D,20180109,000000,41.9511,41.9511,41.1881,41.7069,185044.02645386,0
+ADC.US,D,20180110,000000,41.5603,41.5603,40.9876,41.3728,214314.0762115,0
+ADC.US,D,20180111,000000,41.3249,41.6317,41.1783,41.2359,208979.96784307,0
+ADC.US,D,20180112,000000,41.2184,41.2525,40.6879,40.7239,181240.96684198,0
+ADC.US,D,20180116,000000,40.7757,41.4676,40.6546,40.6711,267484.2473674,0
+ADC.US,D,20180117,000000,40.8246,41.2017,40.6526,41.0014,193597.84029562,0
+ADC.US,D,20180118,000000,40.8246,41.1421,40.6359,40.9876,272089.67477681,0
+ADC.US,D,20180119,000000,40.853,41.3571,40.853,41.3571,232584.31845881,0
+ADC.US,D,20180122,000000,41.3161,41.5379,41.2222,41.4343,163409.77534101,0
+ADC.US,D,20180123,000000,41.4577,42.1504,41.4089,42.0929,146400.39677557,0
+ADC.US,D,20180124,000000,42.0509,42.2413,41.4949,41.5516,152866.41685838,0
+ADC.US,D,20180125,000000,41.3825,41.6826,40.9799,41.3336,242223.98974089,0
+ADC.US,D,20180126,000000,41.4089,41.4089,40.8069,40.9106,170049.77823709,0
+ADC.US,D,20180129,000000,40.8069,40.8069,39.7459,40.0868,214630.31556026,0
+ADC.US,D,20180130,000000,39.9813,40.0545,39.6306,39.8133,186716.30831762,0
+ADC.US,D,20180131,000000,40.038,40.3839,39.779,40.038,540198.21341527,0
+ADC.US,D,20180201,000000,39.9893,40.3369,39.4303,39.5953,311359.64258278,0
+ADC.US,D,20180202,000000,39.5299,39.8357,38.8555,39.4635,297225.0741491,0
+ADC.US,D,20180205,000000,39.182,39.7937,38.158,38.1649,269807.42963837,0
+ADC.US,D,20180206,000000,37.7514,38.4893,36.9825,37.816,210286.88579905,0
+ADC.US,D,20180207,000000,37.7514,38.4726,37.7514,37.7807,147714.47872973,0
+ADC.US,D,20180208,000000,37.7654,37.9881,36.794,36.8175,224173.78458091,0
+ADC.US,D,20180209,000000,36.9923,38.1003,36.7744,37.6675,305632.53774208,0
+ADC.US,D,20180212,000000,37.7514,37.808,36.3768,37.6998,242235.24745232,0
+ADC.US,D,20180213,000000,37.6919,38.0877,37.2248,37.7984,115647.39939209,0
+ADC.US,D,20180214,000000,37.5748,37.7095,36.9561,37.218,184309.20492496,0
+ADC.US,D,20180215,000000,37.3586,37.9831,37.3586,37.8883,233420.4593907,0
+ADC.US,D,20180216,000000,37.8561,38.9983,37.6587,38.7227,396698.21247932,0
+ADC.US,D,20180220,000000,38.4893,38.848,38.0329,38.1142,223419.51791407,0
+ADC.US,D,20180221,000000,38.2509,38.5059,37.475,37.475,135584.80636162,0
+ADC.US,D,20180222,000000,37.6421,38.1883,37.5327,38.1883,225717.11447722,0
+ADC.US,D,20180223,000000,38.3846,39.869,37.5482,39.6969,344839.05299264,0
+ADC.US,D,20180226,000000,39.8533,39.9207,39.1722,39.5436,364021.16986702,0
+ADC.US,D,20180227,000000,39.4049,39.8768,39.1977,39.2055,280494.06808485,0
+ADC.US,D,20180228,000000,39.4946,39.6217,39.139,39.1722,226959.55644946,0
+ADC.US,D,20180301,000000,39.1977,39.5876,38.9633,39.2876,261587.25342672,0
+ADC.US,D,20180302,000000,39.398,40.1181,38.9466,40.1036,301711.78387421,0
+ADC.US,D,20180305,000000,39.955,40.2538,39.314,39.6725,264187.78477056,0
+ADC.US,D,20180306,000000,39.7459,40.6546,39.3383,40.5285,218210.26779986,0
+ADC.US,D,20180307,000000,40.3546,41.1088,40.3546,40.9946,179089.72052763,0
+ADC.US,D,20180308,000000,41.1246,41.1246,40.4503,40.6546,155857.89781789,0
+ADC.US,D,20180309,000000,40.6302,40.7679,40.1776,40.7503,202386.0192211,0
+ADC.US,D,20180312,000000,40.7082,41.3903,40.6879,41.1509,185308.07095865,0
+ADC.US,D,20180313,000000,41.3336,41.5036,40.8334,40.9633,168086.84273236,0
+ADC.US,D,20180314,000000,39.7147,40.5373,39.7147,39.8865,2238279.6815386,0
+ADC.US,D,20180315,000000,39.9119,40.2002,39.7723,39.8533,588944.10397319,0
+ADC.US,D,20180316,000000,39.8865,40.0291,39.4049,39.9119,931583.80952074,0
+ADC.US,D,20180319,000000,39.8865,39.8865,39.271,39.6217,263942.16197539,0
+ADC.US,D,20180320,000000,39.7147,39.7147,38.9533,39.4547,385258.33079433,0
+ADC.US,D,20180321,000000,39.48,39.7624,38.9886,39.1909,305640.72516859,0
+ADC.US,D,20180322,000000,39.0872,40.1219,39.0872,39.5357,653608.39851469,0
+ADC.US,D,20180323,000000,39.6531,39.6969,38.5488,38.674,315847.37573617,0
+ADC.US,D,20180326,000000,38.9085,39.1722,38.4816,39.1049,353958.82269159,0
+ADC.US,D,20180327,000000,39.2524,39.8133,38.7716,39.4303,336439.77682617,0
+ADC.US,D,20180328,000000,39.5533,40.6926,39.5533,40.5323,355264.71721924,0
+ADC.US,D,20180329,000000,40.6926,40.8783,40.2265,40.3956,303623.54796327,0
+ADC.US,D,20180402,000000,40.2891,40.5373,39.7575,40.0673,311452.77455929,0
+ADC.US,D,20180403,000000,40.1952,41.1714,39.8396,41.0024,318531.82820172,0
+ADC.US,D,20180404,000000,40.7825,41.5583,40.5627,41.4304,324339.78387915,0
+ADC.US,D,20180405,000000,41.5827,41.7069,40.8617,41.3522,215253.58340301,0
+ADC.US,D,20180406,000000,41.3522,41.9003,41.3522,41.6229,383721.14146788,0
+ADC.US,D,20180409,000000,41.6385,41.868,41.2476,41.4304,340824.14371992,0
+ADC.US,D,20180410,000000,41.5985,41.658,40.9799,41.3522,282169.42023357,0
+ADC.US,D,20180411,000000,41.231,41.5408,41.0024,41.1178,439070.1915026,0
+ADC.US,D,20180412,000000,41.1625,41.1881,40.0762,40.2637,206822.58095885,0
+ADC.US,D,20180413,000000,40.3486,40.7386,40.0936,40.7219,152427.36611202,0
+ADC.US,D,20180416,000000,40.7825,41.2642,40.5323,41.1451,194610.01089737,0
+ADC.US,D,20180417,000000,41.3122,41.9355,41.1256,41.7606,252882.9956229,0
+ADC.US,D,20180418,000000,41.8192,41.9453,41.6062,41.7781,179746.7615047,0
+ADC.US,D,20180419,000000,41.7507,41.7507,40.6672,41.1451,260101.23551593,0
+ADC.US,D,20180420,000000,41.0854,41.1714,40.3956,40.4366,180544.01216068,0
+ADC.US,D,20180423,000000,40.4445,40.509,39.953,40.1259,281880.81344925,0
+ADC.US,D,20180424,000000,41.4137,41.5007,39.8308,40.298,395044.35232517,0
+ADC.US,D,20180425,000000,40.2354,40.3389,39.7087,40.1865,209409.80773461,0
+ADC.US,D,20180426,000000,40.4132,41.0766,40.2354,40.8147,254948.27395895,0
+ADC.US,D,20180427,000000,40.852,41.698,40.7992,41.5985,211219.22899237,0
+ADC.US,D,20180430,000000,41.6307,41.8018,41.0024,41.1019,262797.96912123,0
+ADC.US,D,20180501,000000,41.1539,41.7859,40.8617,41.4743,182700.37561661,0
+ADC.US,D,20180502,000000,41.4137,41.527,40.852,41.1714,169887.0531353,0
+ADC.US,D,20180503,000000,41.1451,41.3609,40.9458,41.2066,172760.83983877,0
+ADC.US,D,20180504,000000,41.1539,42.1066,41.0249,41.8113,359660.34182445,0
+ADC.US,D,20180507,000000,41.6307,42.34,41.6307,42.2297,164323.69682472,0
+ADC.US,D,20180508,000000,42.2034,42.3234,41.9405,42.2638,154400.53589988,0
+ADC.US,D,20180509,000000,42.1553,42.8343,41.9756,42.7768,167130.96068783,0
+ADC.US,D,20180510,000000,42.9449,42.9958,42.6058,42.9869,166615.15281797,0
+ADC.US,D,20180511,000000,42.9635,43.1471,42.6938,43.0445,211683.86544656,0
+ADC.US,D,20180514,000000,43.1041,43.1041,42.5217,42.5677,391412.20524162,0
+ADC.US,D,20180515,000000,42.2715,42.2715,41.5174,41.9853,361802.37728399,0
+ADC.US,D,20180516,000000,42.3234,42.5677,41.9678,42.0459,291886.87206745,0
+ADC.US,D,20180517,000000,42.0459,42.26,41.615,41.7243,222606.91583338,0
+ADC.US,D,20180518,000000,41.868,42.1124,41.7243,41.8759,260681.51936953,0
+ADC.US,D,20180521,000000,41.9003,42.6078,41.6951,42.34,314266.17899228,0
+ADC.US,D,20180522,000000,42.2462,42.6078,42.0459,42.3331,393540.93613309,0
+ADC.US,D,20180523,000000,42.3743,43.4667,42.3743,43.3739,210331.91664481,0
+ADC.US,D,20180524,000000,43.4833,43.4833,43.069,43.2478,290420.29929462,0
+ADC.US,D,20180525,000000,43.4081,43.8145,43.2556,43.7344,276534.42394106,0
+ADC.US,D,20180529,000000,43.7255,44.6861,43.5594,44.6099,346893.07361723,0
+ADC.US,D,20180530,000000,44.6099,45.2158,44.4369,44.6686,317976.10662764,0
+ADC.US,D,20180531,000000,44.6607,44.7867,44.3315,44.518,291336.26763493,0
+ADC.US,D,20180601,000000,44.6607,44.7358,43.9786,44.0039,237808.91999773,0
+ADC.US,D,20180604,000000,44.1311,44.5337,43.8448,44.4906,217914.49701733,0
+ADC.US,D,20180605,000000,44.5678,44.8629,44.3733,44.693,187094.9767935,0
+ADC.US,D,20180606,000000,44.6607,44.818,43.7461,44.7789,155283.75453418,0
+ADC.US,D,20180607,000000,44.7789,44.9021,44.433,44.8542,135419.01097489,0
+ADC.US,D,20180608,000000,44.8023,45.2322,44.7535,44.8366,130887.270404,0
+ADC.US,D,20180611,000000,44.6861,44.9568,44.4056,44.8893,139191.36773735,0
+ADC.US,D,20180612,000000,44.7016,45.5205,44.5962,45.3066,149204.59035375,0
+ADC.US,D,20180613,000000,45.4511,45.5449,44.4593,44.7272,291843.88807829,0
+ADC.US,D,20180614,000000,44.8893,45.416,44.7535,45.25,227189.82781992,0
+ADC.US,D,20180615,000000,45.2684,45.5351,45.1308,45.3162,391092.8956079,0
+ADC.US,D,20180618,000000,45.1835,45.3162,44.7272,44.9021,199358.71827064,0
+ADC.US,D,20180619,000000,44.8815,45.1649,44.7711,44.9402,127018.71138009,0
+ADC.US,D,20180620,000000,45.0027,45.3808,44.8502,45.1903,245271.7592576,0
+ADC.US,D,20180621,000000,45.3066,45.5294,44.9479,45.1308,251265.97888805,0
+ADC.US,D,20180622,000000,45.1571,45.3408,44.9108,45.1835,510228.1386914,0
+ADC.US,D,20180625,000000,45.3066,45.5205,44.9871,45.1308,262906.45252244,0
+ADC.US,D,20180626,000000,45.1121,45.5449,45.0291,45.3066,171081.3939768,0
+ADC.US,D,20180627,000000,45.199,45.4932,45.1571,45.1835,191786.37218123,0
+ADC.US,D,20180628,000000,45.1649,45.1835,44.4155,44.859,363234.15349417,0
+ADC.US,D,20180629,000000,44.7056,45.0369,44.5024,44.8239,309445.83163708,0
+ADC.US,D,20180702,000000,44.9176,45.2684,44.2815,44.9001,181958.39008955,0
+ADC.US,D,20180703,000000,44.8775,45.6299,44.8775,45.3594,95501.213046662,0
+ADC.US,D,20180705,000000,45.3916,45.7511,45.0711,45.7433,215710.03243069,0
+ADC.US,D,20180706,000000,45.8106,46.1068,45.7511,46.0824,119355.28017083,0
+ADC.US,D,20180709,000000,46.0131,46.0131,45.2509,45.6455,180809.08009381,0
+ADC.US,D,20180710,000000,45.672,45.886,45.3231,45.6388,187327.29502061,0
+ADC.US,D,20180711,000000,45.5578,46.0824,45.5578,45.9427,195811.51573707,0
+ADC.US,D,20180712,000000,45.9778,46.2514,45.8721,45.9856,171330.08705692,0
+ADC.US,D,20180713,000000,46.1331,46.2152,45.8547,45.9612,159727.48027011,0
+ADC.US,D,20180716,000000,45.9524,45.9856,45.4961,45.6896,159626.1608671,0
+ADC.US,D,20180717,000000,45.7588,45.8468,45.1903,45.3086,123661.8665128,0
+ADC.US,D,20180718,000000,45.1298,45.2509,44.697,45.1298,115823.42906195,0
+ADC.US,D,20180719,000000,45.1199,46.4614,45.0281,46.2251,244279.0337938,0
+ADC.US,D,20180720,000000,46.3784,46.3784,45.3231,45.4365,196396.91673222,0
+ADC.US,D,20180723,000000,45.5313,45.5313,44.692,45.0467,150829.79451512,0
+ADC.US,D,20180724,000000,46.3374,46.3374,44.0685,44.775,249335.79308936,0
+ADC.US,D,20180725,000000,44.7223,45.6075,44.6802,45.1199,209067.98267801,0
+ADC.US,D,20180726,000000,45.3494,45.6798,45.2332,45.3494,197347.68163519,0
+ADC.US,D,20180727,000000,45.4365,45.4365,44.0432,44.3479,335652.76045331,0
+ADC.US,D,20180730,000000,44.5454,44.8239,44.1107,44.6206,175108.58438925,0
+ADC.US,D,20180731,000000,44.8239,45.6075,44.8239,45.2246,219168.19670102,0
+ADC.US,D,20180801,000000,44.9548,45.7433,44.2231,45.6545,153344.35788066,0
+ADC.US,D,20180802,000000,45.5977,46.0677,45.2595,45.7247,114320.01286988,0
+ADC.US,D,20180803,000000,45.6896,46.1204,45.6896,45.928,100441.3015145,0
+ADC.US,D,20180806,000000,45.8958,46.1165,45.7081,45.839,69883.778938844,0
+ADC.US,D,20180807,000000,45.7678,45.7678,44.9928,45.5578,188767.25865729,0
+ADC.US,D,20180808,000000,45.7433,45.8106,45.3759,45.6622,113722.33073495,0
+ADC.US,D,20180809,000000,45.7941,46.2416,45.7853,46.0492,116084.40328182,0
+ADC.US,D,20180810,000000,46.0131,46.4321,45.6075,45.6388,151508.32748677,0
+ADC.US,D,20180813,000000,45.6798,46.1938,45.3827,45.5478,174724.79877181,0
+ADC.US,D,20180814,000000,45.6154,46.3599,45.5743,46.2328,122729.52331946,0
+ADC.US,D,20180815,000000,46.2671,46.5348,46.1938,46.4225,147438.15308516,0
+ADC.US,D,20180816,000000,46.2915,47.1445,46.2769,47.1005,112503.42761392,0
+ADC.US,D,20180817,000000,47.0605,47.6458,47.0427,47.4728,107431.31689369,0
+ADC.US,D,20180820,000000,47.6116,47.808,47.4172,47.6781,173680.90189234,0
+ADC.US,D,20180821,000000,47.6116,47.8226,47.5187,47.8226,176170.90297837,0
+ADC.US,D,20180822,000000,47.8567,48.4539,47.3721,47.761,100057.51589705,0
+ADC.US,D,20180823,000000,47.7903,47.9937,47.5931,47.847,132113.33752323,0
+ADC.US,D,20180824,000000,47.934,48.2565,47.6214,48.0951,104163.51028963,0
+ADC.US,D,20180827,000000,48.102,48.1725,47.7542,48.0513,173769.94015559,0
+ADC.US,D,20180828,000000,48.0025,48.6727,47.7991,48.5955,236096.72442973,0
+ADC.US,D,20180829,000000,48.5456,48.7136,48.2711,48.6032,166890.45503423,0
+ADC.US,D,20180830,000000,48.7048,48.7048,48.2711,48.3726,96632.101332753,0
+ADC.US,D,20180831,000000,48.3433,48.5115,47.9594,48.4793,175498.5105766,0
+ADC.US,D,20180904,000000,48.7235,48.8328,47.8753,48.0787,228528.47205358,0
+ADC.US,D,20180905,000000,46.8708,46.8797,46.1938,46.1938,2123126.5980218,0
+ADC.US,D,20180906,000000,46.3276,47.0059,46.2759,46.6081,645289.97318497,0
+ADC.US,D,20180907,000000,46.6608,46.7194,46.4136,46.4996,356224.69297703,0
+ADC.US,D,20180910,000000,46.7194,47.2871,45.886,47.078,715694.67713523,0
+ADC.US,D,20180911,000000,46.8113,47.169,46.7546,46.8708,192736.11365589,0
+ADC.US,D,20180912,000000,47.0342,47.2695,46.5993,47.1093,214932.22691266,0
+ADC.US,D,20180913,000000,47.3799,47.3799,46.9841,47.2109,174601.98737423,0
+ADC.US,D,20180914,000000,47.1093,47.1093,46.3003,46.8289,225302.62601037,0
+ADC.US,D,20180917,000000,46.8962,47.2021,46.6686,47.1005,259600.77907079,0
+ADC.US,D,20180918,000000,47.1005,47.1005,46.6608,46.736,381564.77801196,0
+ADC.US,D,20180919,000000,46.7283,46.7458,44.8678,45.0955,287989.65705074,0
+ADC.US,D,20180920,000000,45.0104,45.928,44.697,45.8791,282214.45107935,0
+ADC.US,D,20180921,000000,45.803,46.0492,45.2783,45.4189,467534.80317776,0
+ADC.US,D,20180924,000000,45.2783,45.6242,44.6285,44.7828,256011.61597638,0
+ADC.US,D,20180925,000000,44.8063,45.1482,44.7223,44.9372,172353.51537011,0
+ADC.US,D,20180926,000000,44.9089,44.9089,44.1107,44.1975,188351.74676213,0
+ADC.US,D,20180927,000000,44.3862,44.8043,44.3411,44.4965,229028.92849873,0
+ADC.US,D,20180928,000000,44.6157,45.6124,44.5493,45.5947,304733.9676831,0
+ADC.US,D,20181001,000000,45.6046,45.6046,44.9782,45.0104,254466.23922344,0
+ADC.US,D,20181002,000000,45.0194,45.1308,44.7887,44.9782,159516.65403759,0
+ADC.US,D,20181003,000000,45.0467,45.1044,43.8966,44.3148,317890.13864934,0
+ADC.US,D,20181004,000000,44.1361,44.3862,43.534,44.0842,155508.90876309,0
+ADC.US,D,20181005,000000,44.1272,44.6333,43.9552,44.3675,122158.45032069,0
+ADC.US,D,20181008,000000,44.3862,45.5634,44.3862,45.3191,171587.99099184,0
+ADC.US,D,20181009,000000,45.3124,45.9289,45.0194,45.7678,406663.33396499,0
+ADC.US,D,20181010,000000,45.5871,46.3853,45.286,45.3369,370851.53042935,0
+ADC.US,D,20181011,000000,45.3271,45.4589,44.2231,44.2825,376707.58723751,0
+ADC.US,D,20181012,000000,44.5571,44.7233,43.9142,44.1712,171368.97733281,0
+ADC.US,D,20181015,000000,44.0568,44.8658,44.0501,44.608,162441.61215673,0
+ADC.US,D,20181016,000000,44.8219,46.1019,44.4731,45.9034,184904.84020326,0
+ADC.US,D,20181017,000000,45.8468,46.2465,45.5548,46.1371,244275.96350887,0
+ADC.US,D,20181018,000000,46.1889,46.6608,46.0334,46.2563,485534.8603504,0
+ADC.US,D,20181019,000000,46.0941,46.7117,46.0941,46.3853,360882.31523043,0
+ADC.US,D,20181022,000000,46.4732,46.6764,45.4932,45.5947,126642.08976085,0
+ADC.US,D,20181023,000000,47.4327,47.4327,45.7424,46.4196,609216.17200115,0
+ADC.US,D,20181024,000000,46.6442,48.9511,46.5055,48.4635,431756.77277646,0
+ADC.US,D,20181025,000000,48.5398,48.9521,48.1715,48.7985,594155.40094402,0
+ADC.US,D,20181026,000000,48.8984,49.1827,47.7084,48.875,429081.53116573,0
+ADC.US,D,20181029,000000,49.0822,50.2311,49.0822,49.4826,582292.84336568,0
+ADC.US,D,20181030,000000,49.6216,50.9513,49.6028,50.3416,620557.80456806,0
+ADC.US,D,20181031,000000,50.5145,50.5145,49.1485,49.1573,460557.06893834,0
+ADC.US,D,20181101,000000,49.511,49.5863,48.5643,49.1133,399388.80551473,0
+ADC.US,D,20181102,000000,49.0645,49.2443,47.9301,48.7654,979619.4408293,0
+ADC.US,D,20181105,000000,49.131,50.1705,48.8487,49.7837,385166.22224614,0
+ADC.US,D,20181106,000000,49.8266,49.9303,49.4319,49.8774,195891.3431455,0
+ADC.US,D,20181107,000000,49.7837,50.4626,49.4241,50.1012,292052.66745417,0
+ADC.US,D,20181108,000000,49.9038,50.1619,49.3556,50.1452,142643.39143781,0
+ADC.US,D,20181109,000000,50.1705,50.5985,49.9125,50.5732,184192.53409726,0
+ADC.US,D,20181112,000000,50.6416,51.2337,50.4626,50.4989,122582.14964236,0
+ADC.US,D,20181113,000000,50.5897,50.5897,49.9781,50.3757,202413.65178554,0
+ADC.US,D,20181114,000000,50.3757,50.5732,49.7162,49.7485,227133.53926269,0
+ADC.US,D,20181115,000000,49.7006,50.1892,49.2354,49.6645,299845.05063092,0
+ADC.US,D,20181116,000000,49.5355,50.454,49.5355,50.3757,502014.10304962,0
+ADC.US,D,20181119,000000,50.5145,50.88,49.9663,50.2311,193502.66146248,0
+ADC.US,D,20181120,000000,50.109,50.454,49.8688,49.9468,192056.55725593,0
+ADC.US,D,20181121,000000,49.8872,50.7794,49.8433,50.1951,154848.79750106,0
+ADC.US,D,20181123,000000,50.1951,50.5565,49.5775,50.2811,66452.22380467,0
+ADC.US,D,20181126,000000,50.3054,50.5644,49.9215,50.2663,213275.29647359,0
+ADC.US,D,20181127,000000,50.3152,50.5809,50.1364,50.5213,155397.35507694,0
+ADC.US,D,20181128,000000,50.4179,51.1721,50.4179,51.0305,244310.76007152,0
+ADC.US,D,20181129,000000,51.0206,51.1819,50.5213,50.7108,352307.00939409,0
+ADC.US,D,20181130,000000,50.8164,51.4174,50.8164,51.1349,408258.85870527,0
+ADC.US,D,20181203,000000,51.1984,51.7027,50.4501,51.6929,321355.46691785,0
+ADC.US,D,20181204,000000,51.6832,52.6173,51.0109,51.1174,247326.80331052,0
+ADC.US,D,20181206,000000,51.3118,53.6881,50.6924,53.5543,622222.92243365,0
+ADC.US,D,20181207,000000,53.482,53.8025,52.8917,53.14,302472.19111092,0
+ADC.US,D,20181210,000000,53.3871,53.3871,52.293,52.7941,489110.71887673,0
+ADC.US,D,20181211,000000,53.0111,53.9363,52.9534,53.4411,381066.36842344,0
+ADC.US,D,20181212,000000,53.5454,54.0781,52.0173,52.032,918145.17234005,0
+ADC.US,D,20181213,000000,52.6613,53.1762,52.4364,52.5401,1806056.2254515,0
+ADC.US,D,20181214,000000,52.5742,52.8986,51.0109,51.3921,1197089.7699588,0
+ADC.US,D,20181217,000000,51.4555,51.6138,49.4162,49.7837,1430002.6089062,0
+ADC.US,D,20181218,000000,50.0416,51.0811,49.8433,50.6171,1102572.071521,0
+ADC.US,D,20181219,000000,50.6171,51.3921,50.1803,50.2811,674098.45677336,0
+ADC.US,D,20181220,000000,50.2663,50.8048,49.6575,50.1609,560353.61061552,0
+ADC.US,D,20181221,000000,50.2116,51.2952,50.0416,50.8136,2049499.1183134,0
+ADC.US,D,20181224,000000,50.7335,50.8213,48.9386,49.1115,250263.0191411,0
+ADC.US,D,20181226,000000,49.0704,51.0802,48.9296,51.0091,380237.39148976,0
+ADC.US,D,20181227,000000,50.5242,51.0186,49.6234,50.9728,426923.12085319,0
+ADC.US,D,20181228,000000,51.3226,52.0251,50.67,51.3391,518006.19387176,0
+ADC.US,D,20181231,000000,51.4204,51.4204,50.2204,51.2347,406716.55223727,0
+ADC.US,D,20190102,000000,50.795,50.9043,49.0605,49.9264,531096.86542595,0
+ADC.US,D,20190103,000000,50.1609,51.2171,50.1609,51.0459,430647.37648495,0
+ADC.US,D,20190104,000000,51.1164,51.8004,50.7411,50.8693,384804.95205158,0
+ADC.US,D,20190107,000000,50.9327,51.5543,50.6201,51.1244,363241.31749236,0
+ADC.US,D,20190108,000000,51.9039,52.3534,51.2073,52.3183,466886.9730555,0
+ADC.US,D,20190109,000000,52.4892,52.6827,51.4339,51.7613,300265.67966763,0
+ADC.US,D,20190110,000000,51.729,52.7169,51.3578,52.6417,288811.46998627,0
+ADC.US,D,20190111,000000,52.7072,53.0618,52.2948,52.7844,193023.69701189,0
+ADC.US,D,20190114,000000,52.7169,52.838,52.076,52.6984,186170.82102669,0
+ADC.US,D,20190115,000000,52.9348,53.5925,52.7667,53.1234,179812.26091674,0
+ADC.US,D,20190116,000000,53.2123,53.9052,53.0618,53.8112,268562.94080951,0
+ADC.US,D,20190117,000000,53.8015,54.1464,53.5503,54.1289,341606.04295122,0
+ADC.US,D,20190118,000000,53.9823,54.1915,53.1937,53.4723,340759.66773619,0
+ADC.US,D,20190122,000000,53.3558,53.7144,53.057,53.7058,204632.44436858,0
+ADC.US,D,20190123,000000,53.5329,53.7654,52.8654,53.1147,190632.96847226,0
+ADC.US,D,20190124,000000,53.1147,53.696,52.838,53.5729,242408.20683727,0
+ADC.US,D,20190125,000000,53.5729,54.5794,53.5729,54.5109,300607.50472425,0
+ADC.US,D,20190128,000000,54.3879,55.2906,54.3292,55.1362,269115.59209864,0
+ADC.US,D,20190129,000000,55.236,55.7098,55.1276,55.701,313053.41644113,0
+ADC.US,D,20190130,000000,55.7851,56.5023,55.6855,56.3576,290150.11421994,0
+ADC.US,D,20190131,000000,56.3323,57.2576,55.8583,57.2253,314816.78342478,0
+ADC.US,D,20190201,000000,57.2253,57.536,55.8154,56.6606,411074.30999491,0
+ADC.US,D,20190204,000000,56.5911,57.8134,56.13,57.5525,254502.05921439,0
+ADC.US,D,20190205,000000,57.6562,57.6562,56.6606,57.4413,303984.81815783,0
+ADC.US,D,20190206,000000,57.4862,57.5194,56.9536,57.3875,252710.03623799,0
+ADC.US,D,20190207,000000,57.3093,57.799,57.0757,57.1901,269946.61588896,0
+ADC.US,D,20190208,000000,57.0221,57.7285,57.0221,57.6913,245816.22312023,0
+ADC.US,D,20190211,000000,57.1109,57.5772,56.9625,57.4774,268683.70535047,0
+ADC.US,D,20190212,000000,57.3875,57.4216,55.996,56.7113,376451.7301592,0
+ADC.US,D,20190213,000000,56.5501,56.8354,56.0801,56.4876,225734.51275854,0
+ADC.US,D,20190214,000000,56.6527,57.6649,56.2103,56.4329,486118.21448892,0
+ADC.US,D,20190215,000000,56.5589,57.0221,56.2549,56.896,390066.39700975,0
+ADC.US,D,20190219,000000,56.9126,57.0142,55.916,56.1564,393001.58941203,0
+ADC.US,D,20190220,000000,56.045,56.1564,54.8969,55.916,417785.9528729,0
+ADC.US,D,20190221,000000,55.5144,55.9686,54.9272,55.7947,320414.93629801,0
+ADC.US,D,20190222,000000,56.3488,57.621,55.1088,56.9047,550053.82807143,0
+ADC.US,D,20190225,000000,56.9047,57.6278,56.771,57.1901,515075.09518273,0
+ADC.US,D,20190226,000000,57.241,57.2713,56.2727,56.685,392666.92835362,0
+ADC.US,D,20190227,000000,56.3576,56.8354,56.0352,56.6001,340936.72083438,0
+ADC.US,D,20190228,000000,56.6428,57.4862,56.1467,56.9625,643708.77644106,0
+ADC.US,D,20190301,000000,56.9879,57.4042,55.8485,56.7367,1037842.2775675,0
+ADC.US,D,20190304,000000,57.1462,57.1901,56.2103,57.1646,573240.61993538,0
+ADC.US,D,20190305,000000,57.1012,57.7462,56.9312,57.5038,277987.69214581,0
+ADC.US,D,20190306,000000,57.6035,57.8067,57.0221,57.0573,264921.58287112,0
+ADC.US,D,20190307,000000,57.1462,57.7538,56.8784,56.9802,371886.216454,0
+ADC.US,D,20190308,000000,57.0396,57.5946,56.7974,57.4139,289337.51213925,0
+ADC.US,D,20190311,000000,57.6739,57.8887,57.3789,57.8067,301594.08961819,0
+ADC.US,D,20190312,000000,57.8976,58.2805,57.8476,58.0579,414341.09317065,0
+ADC.US,D,20190313,000000,58.1262,58.5658,57.45,57.5038,724816.49369083,0
+ADC.US,D,20190314,000000,57.6649,57.9151,57.1998,57.5605,895280.76039477,0
+ADC.US,D,20190315,000000,57.6649,57.6739,56.9976,57.0757,659335.50335538,0
+ADC.US,D,20190318,000000,57.2487,57.5605,56.7807,57.0396,444856.65518547,0
+ADC.US,D,20190319,000000,56.9625,57.0573,56.4514,56.8784,417144.26332052,0
+ADC.US,D,20190320,000000,56.9312,57.7637,56.6001,57.4315,302747.49332716,0
+ADC.US,D,20190321,000000,57.3326,58.9831,57.3326,58.6802,460353.406704,0
+ADC.US,D,20190322,000000,58.6636,59.3945,58.6636,58.8688,389700.00967363,0
+ADC.US,D,20190325,000000,59.0006,59.8498,58.4701,59.5909,285672.61534967,0
+ADC.US,D,20190326,000000,59.7463,60.5337,59.71,60.5074,286640.77853396,0
+ADC.US,D,20190327,000000,60.5855,60.7761,59.8498,60.6404,223284.42537674,0
+ADC.US,D,20190328,000000,60.7771,61.3751,60.5427,61.2832,392425.39927169,0
+ADC.US,D,20190329,000000,61.2832,61.3527,60.4724,60.577,273378.17102314,0
+ADC.US,D,20190401,000000,60.4108,60.4108,59.1278,59.6613,312083.20640023,0
+ADC.US,D,20190402,000000,59.719,59.719,58.4604,59.3104,358637.93693957,0
+ADC.US,D,20190403,000000,59.2498,59.3193,58.7661,58.945,282089.59282513,0
+ADC.US,D,20190404,000000,58.9704,59.2938,58.5415,59.1093,179910.51003481,0
+ADC.US,D,20190405,000000,59.1005,59.7834,58.9616,59.7021,244571.73429138,0
+ADC.US,D,20190408,000000,59.8254,59.8254,59.1444,59.3426,206878.86951606,0
+ADC.US,D,20190409,000000,59.4072,59.6143,59.0915,59.1366,163003.47430068,0
+ADC.US,D,20190410,000000,59.3426,60.3257,59.3426,60.1831,279262.88382407,0
+ADC.US,D,20190411,000000,60.1409,60.3765,59.9738,60.0893,257520.14931004,0
+ADC.US,D,20190412,000000,59.8431,60.1654,59.4228,60.0617,198656.64644778,0
+ADC.US,D,20190415,000000,60.1409,60.1918,59.6143,59.7021,349199.88103519,0
+ADC.US,D,20190416,000000,59.8078,59.8078,57.4696,57.5126,482237.37432525,0
+ADC.US,D,20190417,000000,57.4042,57.4911,55.7538,55.8124,524121.17804314,0
+ADC.US,D,20190418,000000,55.8399,57.0886,55.6609,57.0543,266985.83777887,0
+ADC.US,D,20190422,000000,56.8912,56.8912,55.3922,56.3058,300617.73900739,0
+ADC.US,D,20190423,000000,56.3058,57.6436,55.8399,57.2166,427260.85219654,0
+ADC.US,D,20190424,000000,57.3426,58.5572,57.3426,58.0441,309368.05108529,0
+ADC.US,D,20190425,000000,57.876,58.5415,57.4139,58.4026,222794.2032147,0
+ADC.US,D,20190426,000000,58.5572,59.3701,58.5572,58.9793,186450.21695619,0
+ADC.US,D,20190429,000000,59.0379,59.284,58.6303,58.6822,297475.81408586,0
+ADC.US,D,20190430,000000,57.5292,57.5791,56.5852,57.1978,2394283.9296053,0
+ADC.US,D,20190501,000000,57.3962,57.7148,57.0191,57.0641,1020683.4784682,0
+ADC.US,D,20190502,000000,57.0982,58.0588,57.0455,57.6582,800135.7004011,0
+ADC.US,D,20190503,000000,57.6582,58.1321,57.4315,57.9641,397925.30302686,0
+ADC.US,D,20190506,000000,57.7197,58.2512,57.6894,58.0959,355149.06981986,0
+ADC.US,D,20190507,000000,57.9992,58.0959,56.4436,56.8022,280308.82756016,0
+ADC.US,D,20190508,000000,56.8834,57.748,56.8402,57.2889,279801.2071168,0
+ADC.US,D,20190509,000000,57.4042,57.8429,56.3488,57.7032,255744.50118663,0
+ADC.US,D,20190510,000000,57.6582,58.603,57.5204,58.3342,246487.59209369,0
+ADC.US,D,20190513,000000,57.9729,58.6303,57.9102,58.5845,243046.82610471,0
+ADC.US,D,20190514,000000,58.6559,59.0642,58.3842,58.9274,203253.88643069,0
+ADC.US,D,20190515,000000,58.8891,59.3984,58.8891,59.1521,169057.05277328,0
+ADC.US,D,20190516,000000,58.9537,59.7383,58.9363,59.3426,144955.31599732,0
+ADC.US,D,20190517,000000,59.1188,59.3339,58.5494,59.2586,161002.67194837,0
+ADC.US,D,20190520,000000,59.1521,59.2402,58.1741,58.4291,144537.75724554,0
+ADC.US,D,20190521,000000,58.4106,59.3027,58.4106,59.1005,144819.20003167,0
+ADC.US,D,20190522,000000,59.1278,59.1278,58.6128,58.8315,191159.01062525,0
+ADC.US,D,20190523,000000,58.6559,59.2166,58.4026,59.1874,190694.37417105,0
+ADC.US,D,20190524,000000,59.3271,59.7571,59.1444,59.6515,310748.6558798,0
+ADC.US,D,20190528,000000,59.887,60.2711,58.988,59.1366,484174.72412216,0
+ADC.US,D,20190529,000000,59.1776,59.1776,57.9054,58.0363,232895.44066603,0
+ADC.US,D,20190530,000000,58.1232,58.525,57.7245,57.9367,203649.9531879,0
+ADC.US,D,20190531,000000,57.793,58.7661,57.5545,58.4869,281675.10435828,0
+ADC.US,D,20190603,000000,58.7661,58.8991,58.1897,58.3421,478099.65365496,0
+ADC.US,D,20190604,000000,58.1135,58.2073,56.2266,56.5432,385990.08203827,0
+ADC.US,D,20190605,000000,56.8208,58.4869,56.7143,58.4701,529621.0817983,0
+ADC.US,D,20190606,000000,58.4604,58.525,57.2654,57.8253,245114.15129738,0
+ADC.US,D,20190607,000000,58.1897,58.69,57.7745,57.8516,245515.33519615,0
+ADC.US,D,20190610,000000,57.7831,58.0539,57.0886,57.9729,300240.09395982,0
+ADC.US,D,20190611,000000,58.1477,58.2698,57.7667,58.0441,251227.08861214,0
+ADC.US,D,20190612,000000,58.1986,58.8846,58.0276,58.525,230708.37436071,0
+ADC.US,D,20190613,000000,58.5572,58.7661,58.1056,58.7085,268593.64365891,0
+ADC.US,D,20190614,000000,58.5335,59.4404,58.0626,59.0915,332728.82576247,0
+ADC.US,D,20190617,000000,59.2498,59.8431,59.2498,59.6613,280325.20241318,0
+ADC.US,D,20190618,000000,59.9202,60.1146,59.3193,59.632,327671.04303862,0
+ADC.US,D,20190619,000000,59.4072,59.8517,58.7174,59.8157,228134.452153,0
+ADC.US,D,20190620,000000,60.0001,60.1576,59.4404,59.6065,397377.76887928,0
+ADC.US,D,20190621,000000,59.0544,59.4064,58.0088,58.3342,664035.08616962,0
+ADC.US,D,20190624,000000,58.6303,58.6303,57.5791,57.6484,330959.31820896,0
+ADC.US,D,20190625,000000,57.7568,58.3763,57.2477,57.3083,255777.25089265,0
+ADC.US,D,20190626,000000,57.3426,57.3426,55.3922,55.571,267527.23135656,0
+ADC.US,D,20190627,000000,55.9345,56.7514,55.7558,56.2709,366910.3079952,0
+ADC.US,D,20190628,000000,56.2785,57.024,56.18,56.4612,1148921.0929694,0
+ADC.US,D,20190701,000000,56.681,56.681,55.2086,55.7821,373685.40342861,0
+ADC.US,D,20190702,000000,55.8701,57.2048,55.8701,57.1238,230087.15337459,0
+ADC.US,D,20190703,000000,57.2137,58.1438,57.2137,57.7861,84788.988892353,0
+ADC.US,D,20190705,000000,57.288,57.5614,56.4426,57.4783,150419.39976153,0
+ADC.US,D,20190708,000000,57.4216,57.8116,57.1599,57.6239,208856.13301718,0
+ADC.US,D,20190709,000000,57.6055,58.1194,57.4216,58.0588,284447.57165875,0
+ADC.US,D,20190710,000000,58.3138,58.349,57.6591,58.2855,243790.85848841,0
+ADC.US,D,20190711,000000,58.2318,58.3323,57.4588,57.8038,224117.49602367,0
+ADC.US,D,20190712,000000,57.796,58.0187,57.5126,57.6494,193660.26942272,0
+ADC.US,D,20190715,000000,57.7773,58.3227,57.3689,57.8703,167173.94467698,0
+ADC.US,D,20190716,000000,57.5712,57.712,57.1139,57.1412,215814.42211866,0
+ADC.US,D,20190717,000000,57.3952,57.6689,56.6428,57.0767,294533.45768539,0
+ADC.US,D,20190718,000000,56.8422,57.4871,56.339,57.237,177721.39687289,0
+ADC.US,D,20190719,000000,57.0593,57.2137,55.6522,55.6805,292410.86736379,0
+ADC.US,D,20190722,000000,55.3806,55.9599,55.1646,55.3806,350294.94933032,0
+ADC.US,D,20190723,000000,55.491,58.8981,55.3249,58.6138,671409.91059457,0
+ADC.US,D,20190724,000000,58.7603,59.3261,58.2592,58.8523,335479.80106837,0
+ADC.US,D,20190725,000000,58.6412,58.8523,57.8703,57.9775,345259.68202935,0
+ADC.US,D,20190726,000000,58.1194,59.3974,58.1194,59.2665,434192.53216187,0
+ADC.US,D,20190729,000000,59.2303,59.5646,58.9224,59.1844,202593.77516867,0
+ADC.US,D,20190730,000000,59.3877,59.9074,58.8523,59.3877,194617.17489556,0
+ADC.US,D,20190731,000000,59.3877,59.881,58.8931,58.9313,268854.61787878,0
+ADC.US,D,20190801,000000,58.9743,59.503,58.7194,58.8052,181291.11482933,0
+ADC.US,D,20190802,000000,58.7869,59.3261,58.6743,59.0875,253534.91945842,0
+ADC.US,D,20190805,000000,58.9577,59.9926,58.6412,59.3173,671709.77509034,0
+ADC.US,D,20190806,000000,59.2735,60.3843,59.2735,59.8733,265797.63750724,0
+ADC.US,D,20190807,000000,59.7941,61.3273,59.5977,60.9139,433497.62433721,0
+ADC.US,D,20190808,000000,61.0183,62.6581,60.736,62.2086,443500.61267049,0
+ADC.US,D,20190809,000000,62.1128,62.6072,61.6897,62.2525,1088630.9310386,0
+ADC.US,D,20190812,000000,62.4049,62.7401,61.9271,62.3766,165418.76511983,0
+ADC.US,D,20190813,000000,62.3952,62.8339,62.1313,62.4391,279279.25867708,0
+ADC.US,D,20190814,000000,62.2788,62.6395,61.979,62.2437,232686.66129013,0
+ADC.US,D,20190815,000000,62.3483,63.2863,62.2182,63.214,278335.65777231,0
+ADC.US,D,20190816,000000,63.3127,63.8952,63.2404,63.7064,206943.3454998,0
+ADC.US,D,20190819,000000,63.9351,64.4725,63.4191,64.3972,336106.13919607,0
+ADC.US,D,20190820,000000,64.5271,64.5271,63.2766,63.5061,236909.32651041,0
+ADC.US,D,20190821,000000,63.7406,64.0222,63.1418,63.4876,181812.03984074,0
+ADC.US,D,20190822,000000,63.4876,64.0698,63.2815,63.4046,258386.99309132,0
+ADC.US,D,20190823,000000,63.2404,64.2888,63.1418,63.8218,448789.69019311,0
+ADC.US,D,20190826,000000,64.3172,64.6767,64.1304,64.6181,282595.16641185,0
+ADC.US,D,20190827,000000,64.9425,65.3627,64.7627,64.8262,363392.78488271,0
+ADC.US,D,20190828,000000,64.8174,65.3568,64.6181,64.9952,242804.27359448,0
+ADC.US,D,20190829,000000,65.2326,65.7155,64.9161,65.5855,189033.35001871,0
+ADC.US,D,20190830,000000,65.5414,66.0067,65.4253,65.8415,230229.40991013,0
+ADC.US,D,20190903,000000,65.8415,66.5039,65.7711,65.9547,390995.66991814,0
+ADC.US,D,20190904,000000,66.1863,67.0326,66.0603,66.9954,233387.70968468,0
+ADC.US,D,20190905,000000,66.7326,67.1967,65.4428,65.4428,688127.61209076,0
+ADC.US,D,20190906,000000,65.7438,66.1502,65.4789,65.6891,228341.18467228,0
+ADC.US,D,20190909,000000,65.5336,65.6128,64.4568,64.4823,216752.90588185,0
+ADC.US,D,20190910,000000,64.1061,64.3688,62.8789,62.8963,428900.3843543,0
+ADC.US,D,20190911,000000,62.9325,63.5218,62.5417,63.3977,362903.58614901,0
+ADC.US,D,20190912,000000,63.9351,64.2234,63.3498,63.4701,340497.67008802,0
+ADC.US,D,20190913,000000,63.4046,64.0327,62.2525,62.8516,243342.59688722,0
+ADC.US,D,20190916,000000,62.8516,63.7143,62.6962,63.4701,213261.99190552,0
+ADC.US,D,20190917,000000,63.6899,64.6601,63.6899,64.2439,206045.79886912,0
+ADC.US,D,20190918,000000,64.7471,64.8614,63.8138,64.1754,236135.61470564,0
+ADC.US,D,20190919,000000,64.6503,65.0393,64.3074,64.3074,248752.43895083,0
+ADC.US,D,20190920,000000,64.4823,65.0725,64.2518,64.707,1120426.8018732,0
+ADC.US,D,20190923,000000,64.6787,65.226,64.6787,64.707,269967.08445523,0
+ADC.US,D,20190924,000000,64.8361,64.9797,64.065,64.1921,282722.0715227,0
+ADC.US,D,20190925,000000,64.1217,64.9328,64.0555,64.4725,270821.64709675,0
+ADC.US,D,20190926,000000,64.6426,65.7165,64.6426,65.3969,340509.95122778,0
+ADC.US,D,20190927,000000,65.3119,65.6812,64.0798,64.6095,211363.53238452,0
+ADC.US,D,20190930,000000,64.5712,65.5072,64.5712,64.9914,265192.79137413,0
+ADC.US,D,20191001,000000,65.2308,65.3743,64.5449,65.2649,178404.02355777,0
+ADC.US,D,20191002,000000,65.433,65.7994,64.8838,65.433,194432.95779918,0
+ADC.US,D,20191003,000000,65.4243,66.9154,65.4066,65.8894,190017.88805602,0
+ADC.US,D,20191004,000000,65.949,66.543,65.949,66.4932,124504.14801457,0
+ADC.US,D,20191007,000000,66.074,66.5303,65.7251,66.2772,193420.78719743,0
+ADC.US,D,20191008,000000,66.286,66.3749,65.5855,65.8708,242147.2326174,0
+ADC.US,D,20191009,000000,66.2234,66.5968,65.7085,66.0907,183853.7793256,0
+ADC.US,D,20191010,000000,66.2411,66.543,65.9968,66.118,259056.31520817,0
+ADC.US,D,20191011,000000,66.1912,67.1301,65.7165,66.5616,291601.33556806,0
+ADC.US,D,20191014,000000,66.5879,66.7512,66.2695,66.7229,262354.82466162,0
+ADC.US,D,20191015,000000,66.7951,66.9054,65.344,65.9059,457770.27364147,0
+ADC.US,D,20191016,000000,65.7721,66.3124,65.3793,66.1728,197725.32668277,0
+ADC.US,D,20191017,000000,66.1638,67.0705,66.1638,66.7951,249661.24329294,0
+ADC.US,D,20191018,000000,66.8049,67.5201,66.5782,67.4753,311668.71793337,0
+ADC.US,D,20191021,000000,67.4585,68.5969,67.1664,68.429,309051.8117365,0
+ADC.US,D,20191022,000000,67.5299,68.7767,66.8049,68.6145,435160.69534616,0
+ADC.US,D,20191023,000000,69.1304,69.2614,68.3459,68.9593,360048.22115516,0
+ADC.US,D,20191024,000000,69.2183,69.2183,68.6565,69.061,184926.33219784,0
+ADC.US,D,20191025,000000,68.9789,69.1667,68.634,68.9497,213866.83803863,0
+ADC.US,D,20191028,000000,68.8735,69.3171,68.7943,69.0942,219154.89213294,0
+ADC.US,D,20191029,000000,69.2437,70.1505,69.2437,69.6894,259022.54207382,0
+ADC.US,D,20191030,000000,69.8573,70.2854,69.5505,70.0967,269059.30354141,0
+ADC.US,D,20191031,000000,70.1954,70.6683,69.7167,69.9844,288245.51412906,0
+ADC.US,D,20191101,000000,70.1866,70.2404,69.0004,69.5818,227651.39398917,0
+ADC.US,D,20191104,000000,69.537,69.537,68.337,68.6662,301874.508976,0
+ADC.US,D,20191105,000000,68.51,68.5217,66.8821,67.1908,244161.33953779,0
+ADC.US,D,20191106,000000,67.4849,67.5036,67.0083,67.2085,209633.93853521,0
+ADC.US,D,20191107,000000,67.1206,67.227,66.3047,66.7413,325452.2504556,0
+ADC.US,D,20191108,000000,66.7326,66.8626,66.2001,66.2001,285807.70788699,0
+ADC.US,D,20191111,000000,66.0564,66.6241,65.8708,66.0465,449284.00606839,0
+ADC.US,D,20191112,000000,66.1638,66.4394,65.1759,65.4243,467125.43185247,0
+ADC.US,D,20191113,000000,65.5171,66.286,65.5171,65.8894,688453.06229436,0
+ADC.US,D,20191114,000000,66.0465,66.6065,66.0097,66.1454,358923.47343895,0
+ADC.US,D,20191115,000000,66.2147,66.5704,65.782,66.3485,765131.38180456,0
+ADC.US,D,20191118,000000,66.3485,67.2465,66.3485,66.543,315482.01182837,0
+ADC.US,D,20191119,000000,66.6777,67.0287,66.3663,66.7766,289084.72534588,0
+ADC.US,D,20191120,000000,66.6681,67.149,66.329,66.8626,253181.83669037,0
+ADC.US,D,20191121,000000,66.7512,66.7512,65.8805,65.9059,228062.81217107,0
+ADC.US,D,20191122,000000,66.0564,66.329,65.1223,65.3969,154169.2411011,0
+ADC.US,D,20191125,000000,65.5249,66.0379,65.1759,65.4418,506413.82136807,0
+ADC.US,D,20191126,000000,65.4066,66.2234,65.4066,65.9754,678951.55383457,0
+ADC.US,D,20191127,000000,66.0379,66.3936,65.8805,66.2958,423750.49308225,0
+ADC.US,D,20191129,000000,66.3047,66.9054,66.3047,66.4394,121192.33399303,0
+ADC.US,D,20191202,000000,66.3387,66.3387,64.9738,65.0157,332431.00812335,0
+ADC.US,D,20191203,000000,64.9367,65.7348,64.9367,65.3353,387018.62749304,0
+ADC.US,D,20191204,000000,65.4066,65.7348,65.1664,65.5404,588899.07312742,0
+ADC.US,D,20191205,000000,65.8151,65.8151,64.3405,64.5802,370919.07669803,0
+ADC.US,D,20191206,000000,64.5712,64.8291,64.368,64.5624,534687.05194865,0
+ADC.US,D,20191209,000000,64.5802,64.754,64.1902,64.671,455927.07924939,0
+ADC.US,D,20191210,000000,64.8391,65.009,64.0933,64.1374,389451.31659352,0
+ADC.US,D,20191211,000000,64.5527,64.6095,62.6611,62.9285,369620.34616857,0
+ADC.US,D,20191212,000000,63.3362,63.6741,61.3537,61.7475,427806.33948748,0
+ADC.US,D,20191213,000000,61.933,62.103,60.4724,60.7771,1096945.2626549,0
+ADC.US,D,20191216,000000,60.9667,61.3917,60.394,61.2423,797654.91016989,0
+ADC.US,D,20191217,000000,61.5949,61.6027,60.2542,60.397,601762.54359607,0
+ADC.US,D,20191218,000000,60.699,61.6126,60.397,61.4357,484883.9599432,0
+ADC.US,D,20191219,000000,61.6536,61.676,61.0713,61.4407,332355.27442816,0
+ADC.US,D,20191220,000000,61.5501,61.7817,61.1261,61.1905,713852.50617146,0
+ADC.US,D,20191223,000000,61.5218,61.5218,60.9794,61.3047,908705.06957906,0
+ADC.US,D,20191224,000000,61.4766,61.8166,61.2882,61.6536,271449.00865275,0
+ADC.US,D,20191226,000000,61.7541,62.2202,61.6008,62.1422,217949.29357999,0
+ADC.US,D,20191227,000000,62.2554,62.5876,61.8618,62.4694,1558322.0976723,0
+ADC.US,D,20191230,000000,62.2202,62.6063,61.9429,62.1323,230511.87612458,0
+ADC.US,D,20191231,000000,62.013,62.9275,62.013,62.8739,247634.8552328,0
+ADC.US,D,20200102,000000,63.1046,63.1046,60.0617,60.6276,574458.4996281,0
+ADC.US,D,20200103,000000,60.4371,62.1128,60.4282,62.06,381965.96191074,0
+ADC.US,D,20200106,000000,61.8618,63.2599,61.8618,62.7058,312413.77374538,0
+ADC.US,D,20200107,000000,62.444,63.043,62.2731,62.7157,679439.72913997,0
+ADC.US,D,20200108,000000,63.0118,63.4007,62.5457,62.6063,795372.66503144,0
+ADC.US,D,20200109,000000,62.5506,62.9012,62.3357,62.363,751012.1647956,0
+ADC.US,D,20200110,000000,62.4782,63.0118,62.2554,62.8466,695857.56614039,0
+ADC.US,D,20200113,000000,62.8819,64.0847,62.8104,63.7231,431022.97467589,0
+ADC.US,D,20200114,000000,63.6019,63.6019,62.7157,63.5188,576070.39922139,0
+ADC.US,D,20200115,000000,63.7515,65.3998,63.7515,65.3129,1005629.8714094,0
+ADC.US,D,20200116,000000,65.2308,65.3901,64.6141,64.8525,342541.45642948,0
+ADC.US,D,20200117,000000,64.9992,65.4184,64.8262,64.9992,194948.76566904,0
+ADC.US,D,20200121,000000,65.0157,66.709,65.0157,66.6827,935526.05538321,0
+ADC.US,D,20200122,000000,66.8245,67.4069,66.118,66.4775,569826.46308253,0
+ADC.US,D,20200123,000000,66.5127,66.8692,65.9997,66.8078,362211.74860928,0
+ADC.US,D,20200124,000000,66.7736,67.0336,66.3857,66.9024,295536.41743233,0
+ADC.US,D,20200127,000000,66.584,67.4342,66.584,67.2837,826110.31099022,0
+ADC.US,D,20200128,000000,67.3101,68.2147,67.3101,68.1063,396855.82043956,0
+ADC.US,D,20200129,000000,68.3927,68.7805,68.0701,68.3116,460031.02678535,0
+ADC.US,D,20200130,000000,68.0417,68.3654,67.5895,68.0417,219022.86988055,0
+ADC.US,D,20200131,000000,67.9981,68.3379,67.652,68.0332,487769.00435812,0
+ADC.US,D,20200203,000000,68.163,68.512,67.8386,68.0154,291592.12471323,0
+ADC.US,D,20200204,000000,68.0965,68.7073,67.6862,68.3379,229380.98783849,0
+ADC.US,D,20200205,000000,68.3742,68.5197,67.6804,68.1436,548543.24788113,0
+ADC.US,D,20200206,000000,68.1973,69.0766,68.0965,68.5998,249120.87314357,0
+ADC.US,D,20200207,000000,68.8158,69.1557,68.5461,69.0209,271526.78920454,0
+ADC.US,D,20200210,000000,69.443,69.5838,68.8207,69.407,554198.71273989,0
+ADC.US,D,20200211,000000,69.622,70.0254,68.2939,68.4573,364694.58569711,0
+ADC.US,D,20200212,000000,68.3468,68.3654,67.2006,67.6589,301430.34108808,0
+ADC.US,D,20200213,000000,67.6676,68.7805,67.6676,68.4494,230244.76133483,0
+ADC.US,D,20200214,000000,68.5461,69.4704,68.3742,69.4333,457776.41421135,0
+ADC.US,D,20200218,000000,69.5554,69.8075,69.0883,69.5936,260907.69702675,0
+ADC.US,D,20200219,000000,69.6766,69.6766,68.3027,68.7522,292500.92905536,0
+ADC.US,D,20200220,000000,68.7444,71.3759,68.7444,70.9126,477988.09996882,0
+ADC.US,D,20200221,000000,71.3054,72.1409,70.4271,71.3416,745283.01309828,0
+ADC.US,D,20200224,000000,70.7494,71.3514,69.5486,70.1681,787607.91441916,0
+ADC.US,D,20200225,000000,70.2394,70.2394,67.9648,68.6985,672817.12452522,0
+ADC.US,D,20200226,000000,68.7073,70.3293,68.3116,68.7444,408817.65056429,0
+ADC.US,D,20200227,000000,67.9822,67.9981,64.6483,64.6581,475387.56862499,0
+ADC.US,D,20200228,000000,63.1408,64.7051,61.5843,64.3524,1725808.1879847,0
+ADC.US,D,20200302,000000,64.7197,66.9024,63.3665,66.6261,644249.14659043,0
+ADC.US,D,20200303,000000,66.9024,68.7982,65.7408,66.6827,720759.62385729,0
+ADC.US,D,20200304,000000,67.6589,69.5838,67.5945,69.5749,564487.23757254,0
+ADC.US,D,20200305,000000,68.6603,69.1657,67.9422,68.9564,459223.54184622,0
+ADC.US,D,20200306,000000,67.7644,69.0493,66.4239,68.68,1041648.4074642,0
+ADC.US,D,20200309,000000,65.1868,66.6544,64.3846,65.2856,581711.53608377,0
+ADC.US,D,20200310,000000,66.3857,68.2599,64.4559,68.2061,768897.59799715,0
+ADC.US,D,20200311,000000,67.148,67.3473,64.409,65.0081,627178.36232619,0
+ADC.US,D,20200312,000000,61.1444,64.2439,57.3113,60.6619,965169.65647517,0
+ADC.US,D,20200313,000000,63.3479,65.4096,61.2491,65.224,1124666.8653749,0
+ADC.US,D,20200316,000000,60.0617,62.7157,50.1119,51.0568,986805.95444462,0
+ADC.US,D,20200317,000000,52.0486,54.462,49.7876,54.462,840272.51198833,0
+ADC.US,D,20200318,000000,51.1614,53.1615,41.1588,43.5194,872191.19422057,0
+ADC.US,D,20200319,000000,43.4921,48.8515,40.5265,46.4331,1091563.0531558,0
+ADC.US,D,20200320,000000,47.1914,51.6118,45.3027,47.2304,796373.57792175,0
+ADC.US,D,20200323,000000,46.8445,48.3795,45.5351,47.6603,1224299.6585218,0
+ADC.US,D,20200324,000000,49.4505,53.3833,48.6629,51.3793,1102419.5807025,0
+ADC.US,D,20200325,000000,51.3431,56.3703,51.0743,53.4312,1654728.0213479,0
+ADC.US,D,20200326,000000,54.1865,56.8657,53.4439,56.8657,909557.58536396,0
+ADC.US,D,20200327,000000,55.1276,58.7018,53.5084,57.0709,2852277.3106192,0
+ADC.US,D,20200330,000000,57.5429,58.267,54.8187,57.7518,862065.39448971,0
+ADC.US,D,20200331,000000,56.0595,57.8849,55.2798,56.0129,2160961.7193327,0
+ADC.US,D,20200401,000000,54.1034,55.6532,51.1154,54.8736,3205017.2301897,0
+ADC.US,D,20200402,000000,54.6291,55.7148,52.3807,54.8383,728786.37211774,0
+ADC.US,D,20200403,000000,54.1592,55.2066,51.0831,51.6521,732932.28021454,0
+ADC.US,D,20200406,000000,54.2119,56.6468,53.3881,54.3575,886153.82669761,0
+ADC.US,D,20200407,000000,56.4836,57.7334,54.1777,54.3487,813062.62342517,0
+ADC.US,D,20200408,000000,55.6532,58.1916,53.7333,57.841,360163.86855456,0
+ADC.US,D,20200409,000000,59.2352,62.4401,58.5825,61.3418,544793.40654155,0
+ADC.US,D,20200413,000000,60.8093,61.3701,56.7719,57.5096,362741.88447551,0
+ADC.US,D,20200414,000000,58.4309,60.2661,58.4309,59.5879,453922.18318383,0
+ADC.US,D,20200415,000000,57.6788,58.3411,55.055,55.5045,734644.47578252,0
+ADC.US,D,20200416,000000,55.7235,56.2599,53.4341,54.2208,469381.06785478,0
+ADC.US,D,20200417,000000,56.2509,57.0806,55.2066,56.3673,474273.0551919,0
+ADC.US,D,20200420,000000,55.0377,57.4169,54.5382,56.0039,1300993.3294568,0
+ADC.US,D,20200421,000000,55.4245,57.6045,54.294,56.7622,1070450.7504829,0
+ADC.US,D,20200422,000000,57.8233,58.6665,55.0377,55.3639,938174.68785779,0
+ADC.US,D,20200423,000000,55.2798,55.8495,54.4112,54.8919,930513.30350514,0
+ADC.US,D,20200424,000000,55.1078,55.5357,54.3829,54.9908,1156465.8064943,0
+ADC.US,D,20200427,000000,55.3071,56.726,55.1852,55.9336,1053140.4839933,0
+ADC.US,D,20200428,000000,57.7518,58.267,57.1179,57.9112,1312178.3774919,0
+ADC.US,D,20200429,000000,59.8411,61.0703,58.9646,60.0863,1125181.6498164,0
+ADC.US,D,20200430,000000,59.2715,59.5693,58.2015,58.9195,1139132.0011536,0
+ADC.US,D,20200501,000000,57.4911,57.8283,55.8682,56.6468,1264655.4837683,0
+ADC.US,D,20200504,000000,55.7773,56.6204,54.5196,55.8877,299829.69920622,0
+ADC.US,D,20200505,000000,56.7534,57.968,56.7357,57.0612,376383.16046222,0
+ADC.US,D,20200506,000000,57.2107,57.5956,55.914,56.1477,326660.91929349,0
+ADC.US,D,20200507,000000,57.4628,58.3674,56.6987,57.5096,380498.36570961,0
+ADC.US,D,20200508,000000,58.602,59.3885,58.1575,58.6577,506259.28369279,0
+ADC.US,D,20200511,000000,57.799,58.7105,56.9536,57.9026,567078.55806157,0
+ADC.US,D,20200512,000000,58.0872,58.0872,54.3301,54.4297,362889.25815261,0
+ADC.US,D,20200513,000000,53.9401,54.6545,52.5,52.9201,735554.30355296,0
+ADC.US,D,20200514,000000,51.9606,53.1899,49.7162,53.0443,666609.00837733,0
+ADC.US,D,20200515,000000,52.6671,53.8787,51.6909,53.8417,605469.4009465,0
+ADC.US,D,20200518,000000,56.2033,57.6396,56.1193,56.3996,813836.33522996,0
+ADC.US,D,20200519,000000,56.085,56.5589,55.1901,55.2886,393291.21962466,0
+ADC.US,D,20200520,000000,56.1477,56.1477,54.9615,55.3443,329248.14606928,0
+ADC.US,D,20200521,000000,55.2154,56.4563,55.2154,56.0685,565292.67565504,0
+ADC.US,D,20200522,000000,56.3673,56.3673,55.3736,56.1573,310891.93584364,0
+ADC.US,D,20200526,000000,58.7105,59.0163,58.0608,58.5375,647269.2835427,0
+ADC.US,D,20200527,000000,60.0414,60.6216,56.9028,59.0429,838583.85527155,0
+ADC.US,D,20200528,000000,59.8137,59.8137,56.7172,57.0612,1078301.4690735,0
+ADC.US,D,20200529,000000,56.3488,57.6689,55.9806,56.8003,998715.58972539,0
+ADC.US,D,20200601,000000,57.025,58.5474,56.9331,58.2934,462564.01186052,0
+ADC.US,D,20200602,000000,58.947,59.0612,58.0041,58.6842,360507.74046779,0
+ADC.US,D,20200603,000000,59.5968,61.3691,59.5792,60.9012,823382.87453553,0
+ADC.US,D,20200604,000000,60.4732,61.3244,59.8312,61.0087,474478.76428286,0
+ADC.US,D,20200605,000000,62.8906,64.8818,61.7699,62.0865,596259.56955597,0
+ADC.US,D,20200608,000000,63.2999,63.5159,61.3791,61.7788,869635.6937225,0
+ADC.US,D,20200609,000000,60.481,62.2399,60.0314,61.4973,680118.26211163,0
+ADC.US,D,20200610,000000,61.4249,61.8335,59.1178,59.5067,600625.51474011,0
+ADC.US,D,20200611,000000,57.0982,58.0803,55.4089,57.2527,916037.93344317,0
+ADC.US,D,20200612,000000,59.6768,60.3227,57.8134,60.1841,823294.85970059,0
+ADC.US,D,20200615,000000,58.52,63.6274,58.051,63.4409,1396944.8509614,0
+ADC.US,D,20200616,000000,65.6158,65.7691,62.6229,63.3332,931565.38781111,0
+ADC.US,D,20200617,000000,63.7495,64.2117,62.8446,63.3089,1179856.2605927,0
+ADC.US,D,20200618,000000,62.4733,63.3605,61.0173,62.1128,1129297.8784921,0
+ADC.US,D,20200619,000000,61.5256,63.2169,60.9012,61.0605,4667458.4229109,0
+ADC.US,D,20200622,000000,60.8826,61.588,59.668,61.4074,954350.99577629,0
+ADC.US,D,20200623,000000,62.0219,62.0679,59.8312,60.3843,720436.22051031,0
+ADC.US,D,20200624,000000,59.7228,60.1215,57.4255,59.5156,654713.70109295,0
+ADC.US,D,20200625,000000,59.0662,59.9436,58.7378,59.9262,589246.01532558,0
+ADC.US,D,20200626,000000,59.7726,60.1509,57.0945,57.4618,2195367.3323661,0
+ADC.US,D,20200629,000000,58.1184,59.6662,57.7205,59.4238,654298.18919779,0
+ADC.US,D,20200630,000000,59.3877,60.4292,59.2235,60.0081,709816.10490418,0
+ADC.US,D,20200701,000000,60.357,62.0357,60.3207,61.8724,546035.84851378,0
+ADC.US,D,20200702,000000,62.3365,63.1115,60.566,61.1777,322317.48953226,0
+ADC.US,D,20200706,000000,62.4118,62.8759,60.3834,60.7742,371830.95132508,0
+ADC.US,D,20200707,000000,59.9348,59.9982,58.8122,59.1414,405255.09660603,0
+ADC.US,D,20200708,000000,59.0856,59.3398,58.0832,58.393,478378.02615615,0
+ADC.US,D,20200709,000000,58.0919,58.5004,56.2481,57.4716,734260.69016506,0
+ADC.US,D,20200710,000000,57.4716,58.3306,56.6741,58.3306,490199.64660199,0
+ADC.US,D,20200713,000000,58.7222,59.0662,57.0523,57.241,592725.67159047,0
+ADC.US,D,20200714,000000,57.3043,58.5102,57.2087,57.6699,639258.91013525,0
+ADC.US,D,20200715,000000,58.8122,58.946,57.793,58.5004,666352.12787072,0
+ADC.US,D,20200716,000000,58.2356,58.9959,57.7831,58.4106,447404.99168535,0
+ADC.US,D,20200717,000000,58.5287,60.5104,58.1497,59.9907,813141.4274053,0
+ADC.US,D,20200720,000000,59.5889,59.9348,58.4106,58.5004,316670.21209999,0
+ADC.US,D,20200721,000000,59.0477,59.6143,57.835,58.3391,656000.15048265,0
+ADC.US,D,20200722,000000,57.6798,59.1591,57.5429,58.987,888151.55876497,0
+ADC.US,D,20200723,000000,58.6402,59.0262,56.9663,57.8789,626938.8801009,0
+ADC.US,D,20200724,000000,57.7354,57.9904,56.7836,56.897,679057.99037916,0
+ADC.US,D,20200727,000000,56.7836,58.4546,56.1054,58.2914,729499.70165204,0
+ADC.US,D,20200728,000000,58.3306,60.5611,58.3207,60.2817,656188.46129228,0
+ADC.US,D,20200729,000000,60.8856,61.7163,60.3247,61.6418,664426.03578526,0
+ADC.US,D,20200730,000000,60.7302,61.846,60.4654,61.3398,751320.21671787,0
+ADC.US,D,20200731,000000,61.252,61.5626,59.844,61.1592,511596.46234614,0
+ADC.US,D,20200803,000000,61.1592,61.1592,59.8166,61.0127,361790.09614424,0
+ADC.US,D,20200804,000000,60.8483,62.6854,60.6033,62.5194,299977.07288332,0
+ADC.US,D,20200805,000000,63.0156,63.0156,61.6887,62.8193,871166.74247905,0
+ADC.US,D,20200806,000000,62.5291,62.8849,61.633,62.3279,317029.43543793,0
+ADC.US,D,20200807,000000,61.9809,62.9971,61.9809,62.6755,362412.34055866,0
+ADC.US,D,20200810,000000,62.9305,63.1026,61.7629,61.8071,293462.95166977,0
+ADC.US,D,20200811,000000,62.5194,63.0156,60.2358,60.5563,537969.18654911,0
+ADC.US,D,20200812,000000,60.7302,61.2148,59.7629,60.4556,344347.80740229,0
+ADC.US,D,20200813,000000,60.1088,62.2182,59.9348,60.0081,307196.33620467,0
+ADC.US,D,20200814,000000,59.8527,61.47,59.8527,60.9696,355101.99211745,0
+ADC.US,D,20200817,000000,60.9324,62.8193,60.6942,62.8193,469947.02371199,0
+ADC.US,D,20200818,000000,62.6952,62.6952,61.2246,61.935,354626.09795182,0
+ADC.US,D,20200819,000000,61.9809,62.0452,60.3287,60.3287,479363.58762177,0
+ADC.US,D,20200820,000000,59.9982,61.7083,59.7443,60.8856,490408.42597786,0
+ADC.US,D,20200821,000000,60.8026,61.2481,59.8987,61.0958,405620.46051384,0
+ADC.US,D,20200824,000000,60.9324,61.3781,60.2456,61.2969,877827.21394137,0
+ADC.US,D,20200825,000000,61.3781,61.9809,61.0665,61.9261,322539.57347622,0
+ADC.US,D,20200826,000000,61.7629,62.0776,60.9597,61.331,209076.17010451,0
+ADC.US,D,20200827,000000,61.7163,62.4647,61.6603,61.8265,244542.0548703,0
+ADC.US,D,20200828,000000,62.0084,62.1236,61.1309,61.5794,289215.72416998,0
+ADC.US,D,20200831,000000,61.424,61.8265,61.0047,61.1141,1021879.8661665,0
+ADC.US,D,20200901,000000,60.6754,60.821,60.1548,60.4907,636367.72515045,0
+ADC.US,D,20200902,000000,60.4556,60.8954,59.9982,60.8766,626721.91329849,0
+ADC.US,D,20200903,000000,60.9774,61.5168,60.5611,60.9696,442762.72085664,0
+ADC.US,D,20200904,000000,61.2784,62.1187,60.1186,60.6489,427563.78697725,0
+ADC.US,D,20200908,000000,60.2085,60.9412,59.5889,60.1273,305194.51042404,0
+ADC.US,D,20200909,000000,60.4292,61.7163,60.4292,61.1964,356373.09008244,0
+ADC.US,D,20200910,000000,61.1777,61.7659,60.566,60.8766,335862.56325752,0
+ADC.US,D,20200911,000000,61.1231,61.2618,60.1722,60.7468,383830.6482974,0
+ADC.US,D,20200914,000000,61.2969,63.1211,61.1261,62.8759,358836.48203232,0
+ADC.US,D,20200915,000000,63.1388,64.1911,62.8026,63.7524,697145.0389584,0
+ADC.US,D,20200916,000000,64.1744,64.3562,63.2052,63.2795,495400.70928968,0
+ADC.US,D,20200917,000000,62.403,62.5291,60.2173,60.7644,576188.09347741,0
+ADC.US,D,20200918,000000,61.0958,61.0958,58.3306,58.4907,1262492.9797423,0
+ADC.US,D,20200921,000000,57.5341,57.6942,56.3655,57.0661,685434.97219873,0
+ADC.US,D,20200922,000000,57.0661,59.0163,57.0661,58.6586,392729.35748072,0
+ADC.US,D,20200923,000000,58.4632,58.6499,56.8676,56.897,509656.04226431,0
+ADC.US,D,20200924,000000,56.9499,58.1312,56.726,57.5146,336417.26140327,0
+ADC.US,D,20200925,000000,57.2537,58.1125,57.2107,57.6133,725209.4901631,0
+ADC.US,D,20200928,000000,58.6577,59.4863,58.2161,59.3193,460625.63863531,0
+ADC.US,D,20200929,000000,59.3291,59.3291,57.663,58.2395,372873.82477624,0
+ADC.US,D,20200930,000000,59.1366,59.9455,58.1125,58.6852,542776.22933623,0
+ADC.US,D,20201001,000000,58.8122,59.6778,58.3352,59.4863,391419.36923981,0
+ADC.US,D,20201002,000000,58.4604,60.3627,58.2112,60.1409,241501.44935177,0
+ADC.US,D,20201005,000000,60.527,60.782,59.1366,59.4208,382552.3863342,0
+ADC.US,D,20201006,000000,59.9455,60.9725,59.163,60.2874,394248.12509751,0
+ADC.US,D,20201007,000000,60.6395,60.8122,59.6877,59.7071,423664.52510394,0
+ADC.US,D,20201008,000000,60.2125,61.5969,60.0587,61.3945,422080.25807511,0
+ADC.US,D,20201009,000000,61.588,62.1859,61.4094,61.7825,348924.57881894,0
+ADC.US,D,20201012,000000,62.0874,62.4049,61.3652,62.3532,282440.62873657,0
+ADC.US,D,20201013,000000,61.809,62.0962,60.6668,61.0067,357734.24973901,0
+ADC.US,D,20201014,000000,60.8691,61.1356,59.1268,59.6515,313153.71241582,0
+ADC.US,D,20201015,000000,59.163,61.0605,59.0232,60.6852,268978.45270466,0
+ADC.US,D,20201016,000000,60.3257,61.0799,59.8175,60.2787,379733.86475964,0
+ADC.US,D,20201019,000000,60.7125,61.4407,59.633,59.928,601947.78412076,0
+ADC.US,D,20201020,000000,60.8036,61.3751,59.3369,59.9838,615832.636046,0
+ADC.US,D,20201021,000000,59.7071,60.574,59.0935,60.2974,370787.05444562,0
+ADC.US,D,20201022,000000,60.1851,61.1092,60.0111,60.2974,326118.5022875,0
+ADC.US,D,20201023,000000,60.5553,61.0898,60.1312,60.3257,445200.52709871,0
+ADC.US,D,20201026,000000,61.809,61.809,59.0419,60.1499,527304.04009721,0
+ADC.US,D,20201027,000000,59.9838,60.5553,59.0975,59.1366,322561.0654708,0
+ADC.US,D,20201028,000000,58.4164,59.1804,57.5242,57.792,400030.49506712,0
+ADC.US,D,20201029,000000,57.7071,58.6382,56.7172,58.1388,342993.81174392,0
+ADC.US,D,20201030,000000,57.9924,58.4878,56.555,57.237,483590.34655531,0
+ADC.US,D,20201102,000000,57.8097,58.9333,57.4111,58.9148,525186.56691719,0
+ADC.US,D,20201103,000000,59.5684,59.6877,57.9348,59.3291,438467.39222613,0
+ADC.US,D,20201104,000000,58.7467,59.5499,58.0939,58.9803,449579.77685091,0
+ADC.US,D,20201105,000000,58.905,59.5782,58.1838,58.4878,308218.74108956,0
+ADC.US,D,20201106,000000,58.7115,59.2928,57.9825,58.1838,287864.79879655,0
+ADC.US,D,20201109,000000,61.8831,64.0593,58.1388,58.5355,1166522.0130999,0
+ADC.US,D,20201110,000000,58.6196,61.3369,58.2582,61.2208,844598.54346826,0
+ADC.US,D,20201111,000000,61.5343,61.5343,59.8225,61.3557,416718.51714223,0
+ADC.US,D,20201112,000000,60.8503,60.998,59.8274,60.3989,392172.61247832,0
+ADC.US,D,20201113,000000,60.7947,62.1519,60.6489,61.8911,285303.1577286,0
+ADC.US,D,20201116,000000,63.4017,63.7251,62.0962,63.258,774359.63490473,0
+ADC.US,D,20201117,000000,62.6482,62.6482,61.3458,61.4776,500896.5193316,0
+ADC.US,D,20201118,000000,61.5794,62.2192,59.3456,59.3554,523287.08396787,0
+ADC.US,D,20201119,000000,59.2,59.8733,58.6196,59.8351,380686.67651924,0
+ADC.US,D,20201120,000000,59.5409,60.3666,58.9803,60.0493,372307.86891903,0
+ADC.US,D,20201123,000000,60.3989,60.7566,59.3456,59.3935,1137980.6443013,0
+ADC.US,D,20201124,000000,60.0011,61.4963,59.9689,61.2481,784217.29641751,0
+ADC.US,D,20201125,000000,61.0703,61.8578,60.2787,61.8185,823464.74880059,0
+ADC.US,D,20201127,000000,61.8012,61.9194,59.6515,60.7478,226098.85323805,0
+ADC.US,D,20201130,000000,60.3901,61.1092,59.9366,60.7654,652394.61253524,0
+ADC.US,D,20201201,000000,61.2676,61.7639,60.445,61.1181,661297.41543179,0
+ADC.US,D,20201202,000000,60.998,61.5695,60.5826,61.0243,585157.41921433,0
+ADC.US,D,20201203,000000,61.2304,61.8861,61.1181,61.5431,581418.8355862,0
+ADC.US,D,20201204,000000,62.0209,62.1696,60.739,60.8592,681914.3788013,0
+ADC.US,D,20201207,000000,60.8592,61.3095,59.6232,59.7541,555435.01414225,0
+ADC.US,D,20201208,000000,59.3837,61.6144,59.3018,61.2304,811329.95929092,0
+ADC.US,D,20201209,000000,61.2676,61.5382,59.9366,60.7302,760605.78180358,0
+ADC.US,D,20201210,000000,60.222,60.574,59.8175,59.9455,413313.5711442,0
+ADC.US,D,20201211,000000,59.6877,60.565,59.1531,60.3344,483395.8951758,0
+ADC.US,D,20201214,000000,60.7478,62.743,60.7478,61.3283,796810.58181149,0
+ADC.US,D,20201215,000000,61.5531,61.9752,60.6395,61.9564,842636.63139184,0
+ADC.US,D,20201216,000000,62.1773,62.9718,61.2754,61.6507,1090611.2648246,0
+ADC.US,D,20201217,000000,61.809,62.0492,61.2304,61.5059,647624.41316739,0
+ADC.US,D,20201218,000000,61.5531,61.8285,58.7839,59.0076,2353411.2730609,0
+ADC.US,D,20201221,000000,58.5072,59.1903,57.7245,58.9979,1088547.0099169,0
+ADC.US,D,20201222,000000,59.1278,60.1792,58.8941,60.1233,515438.41223391,0
+ADC.US,D,20201223,000000,60.4401,61.1281,59.9366,59.9455,709790.51919635,0
+ADC.US,D,20201224,000000,60.1146,60.2817,59.1551,60.2154,255568.47151677,0
+ADC.US,D,20201228,000000,60.4312,61.0918,60.0354,60.8974,447647.54419558,0
+ADC.US,D,20201229,000000,61.1281,61.4543,59.5459,60.4849,992541.24671182,0
+ADC.US,D,20201230,000000,60.394,61.2716,60.3336,61.0819,503255.52159353,0
+ADC.US,D,20201231,000000,60.999,62.0317,60.5513,61.9946,339282.86068024,0
+ADC.US,D,20210104,000000,62.1167,62.1548,60.0502,60.4684,512049.84108889,0
+ADC.US,D,20210105,000000,60.5134,61.5313,60.3755,61.0625,511759.18744795,0
+ADC.US,D,20210106,000000,61.5501,61.9056,60.7644,61.6683,981855.63169366,0
+ADC.US,D,20210107,000000,60.523,60.6365,59.5929,60.3207,2275766.8372231,0
+ADC.US,D,20210108,000000,60.4038,61.0213,60.2437,60.4947,2045551.7553094,0
+ADC.US,D,20210111,000000,60.5993,61.1112,59.1824,59.844,935626.3513579,0
+ADC.US,D,20210112,000000,59.6847,59.6847,58.0118,58.3743,930727.20002259,0
+ADC.US,D,20210113,000000,58.4203,59.5284,58.4203,58.857,481687.79332107,0
+ADC.US,D,20210114,000000,59.08,59.08,58.0305,58.0579,570522.3943355,0
+ADC.US,D,20210115,000000,57.9621,59.63,57.6484,59.4347,386754.58298823,0
+ADC.US,D,20210119,000000,59.9455,60.3013,59.286,59.63,780160.42658397,0
+ADC.US,D,20210120,000000,59.5929,60.8691,59.5929,60.1605,708185.78360126,0
+ADC.US,D,20210121,000000,59.7989,60.4312,59.0985,59.7423,518340.85493016,0
+ADC.US,D,20210122,000000,59.3681,60.4487,59.1462,60.3755,368943.86005353,0
+ADC.US,D,20210125,000000,60.2533,61.333,59.9838,60.1419,405405.54056806,0
+ADC.US,D,20210126,000000,60.3482,60.8691,60.0597,60.4312,558045.77976924,0
+ADC.US,D,20210127,000000,59.965,61.0918,59.3046,59.4442,610830.11845107,0
+ADC.US,D,20210128,000000,59.711,60.3207,59.4218,60.0587,480474.0073416,0
+ADC.US,D,20210129,000000,59.6368,60.2533,58.6763,59.0379,510472.73805824,0
+ADC.US,D,20210201,000000,59.161,60.1322,58.4869,60.0294,591408.51935138,0
+ADC.US,D,20210202,000000,60.2154,61.1405,59.6827,60.6375,512116.36392926,0
+ADC.US,D,20210203,000000,60.3755,60.9079,59.4317,60.4694,505845.81865424,0
+ADC.US,D,20210204,000000,60.5903,61.7962,60.394,61.468,294411.66971611,0
+ADC.US,D,20210205,000000,61.8235,62.104,61.3273,61.7768,320178.52435766,0
+ADC.US,D,20210208,000000,61.8528,62.0756,61.1972,61.4875,257960.22348472,0
+ADC.US,D,20210209,000000,61.6174,62.5799,61.468,62.4949,503765.18889352,0
+ADC.US,D,20210210,000000,62.8789,63.5814,61.6926,61.8042,478577.59467723,0
+ADC.US,D,20210211,000000,61.5978,62.0377,60.823,60.8513,563785.16574969,0
+ADC.US,D,20210212,000000,60.7293,61.2802,59.9641,60.7859,730694.04249355,0
+ADC.US,D,20210216,000000,61.1131,61.1131,59.5067,60.2631,532430.39251804,0
+ADC.US,D,20210217,000000,60.1419,60.6296,59.5665,60.2075,554457.64010314,0
+ADC.US,D,20210218,000000,59.9545,60.9744,59.88,59.9728,616677.98783271,0
+ADC.US,D,20210219,000000,59.9828,61.2266,58.7671,59.1511,1086910.548044,0
+ADC.US,D,20210222,000000,58.8248,59.3945,58.4496,59.076,1001156.4662524,0
+ADC.US,D,20210223,000000,59.4883,60.9179,58.9939,60.311,774224.54236738,0
+ADC.US,D,20210224,000000,60.3013,61.6077,59.7306,60.8319,559765.13933541,0
+ADC.US,D,20210225,000000,61.0077,62.4059,60.568,60.8583,621224.05639997,0
+ADC.US,D,20210226,000000,60.7546,61.2148,60.1742,60.5015,715546.28002982,0
+ADC.US,D,20210301,000000,61.383,61.936,60.6619,60.699,727801.83408044,0
+ADC.US,D,20210302,000000,60.3433,60.6336,58.9666,59.5001,517365.52774767,0
+ADC.US,D,20210303,000000,59.6025,59.9953,58.5425,58.909,789217.76715583,0
+ADC.US,D,20210304,000000,59.414,60.2025,57.4188,59.0965,1221280.544998,0
+ADC.US,D,20210305,000000,59.3486,60.6802,58.2611,60.4175,2027740.0089464,0
+ADC.US,D,20210308,000000,60.6157,61.8335,60.0617,60.7733,944101.36121955,0
+ADC.US,D,20210309,000000,60.953,62.0199,60.7185,60.8289,606437.56413078,0
+ADC.US,D,20210310,000000,61.0536,61.5794,60.6266,61.2246,600279.59597024,0
+ADC.US,D,20210311,000000,61.2529,62.4334,60.9627,61.6926,1207715.0027063,0
+ADC.US,D,20210312,000000,61.6633,62.9961,61.2724,62.9375,862905.62913485,0
+ADC.US,D,20210315,000000,62.9961,65.1322,62.8065,65.0647,1321123.1409492,0
+ADC.US,D,20210316,000000,65.0275,65.4408,64.3924,64.6445,802358.58669737,0
+ADC.US,D,20210317,000000,64.3924,65.0109,64.0728,64.2879,1148300.8954118,0
+ADC.US,D,20210318,000000,63.9596,64.4285,63.2482,63.8481,828772.24803286,0
+ADC.US,D,20210319,000000,63.7241,63.8961,62.2455,62.4607,3495896.0253686,0
+ADC.US,D,20210322,000000,62.4334,62.573,61.7209,61.9458,832860.84414412,0
+ADC.US,D,20210323,000000,61.8235,63.3605,61.8235,62.3766,678045.81977738,0
+ADC.US,D,20210324,000000,62.3766,63.2961,62.2361,62.6112,754798.84955446,0
+ADC.US,D,20210325,000000,62.32,63.1533,61.5531,62.6112,723551.53629571,0
+ADC.US,D,20210326,000000,62.8446,63.6312,62.4518,63.0802,520865.65257883,0
+ADC.US,D,20210329,000000,63.0802,63.6194,62.1793,62.9474,903170.36926125,0
+ADC.US,D,20210330,000000,62.9171,63.5668,62.7391,63.0684,422788.47046784,0
+ADC.US,D,20210331,000000,63.1808,64.0073,62.447,63.2746,727536.76614731,0
+ADC.US,D,20210401,000000,63.7055,64.0073,63.1036,64.0073,422135.52320401,0
+ADC.US,D,20210405,000000,64.3661,64.8351,63.8961,64.7148,423749.46965394,0
+ADC.US,D,20210406,000000,64.6473,64.7392,64.1862,64.5712,334423.62304915,0
+ADC.US,D,20210407,000000,64.7392,64.9777,64.0162,64.1491,398838.20108224,0
+ADC.US,D,20210408,000000,64.2985,64.8252,63.8384,63.9136,512764.19405151,0
+ADC.US,D,20210409,000000,63.7339,64.0545,63.4319,63.8188,627884.5278623,0
+ADC.US,D,20210412,000000,64.2135,64.2135,63.1418,63.6039,393466.22586624,0
+ADC.US,D,20210413,000000,63.5374,64.2692,63.5178,63.8579,457064.10810536,0
+ADC.US,D,20210414,000000,63.7435,64.3415,63.3684,63.4329,421644.27761366,0
+ADC.US,D,20210415,000000,63.7534,64.7959,63.7534,64.7774,745642.23643622,0
+ADC.US,D,20210416,000000,65.0588,65.1635,64.4304,64.5341,384276.86304197,0
+ADC.US,D,20210419,000000,64.8351,64.8351,64.0738,64.7304,1212496.4597857,0
+ADC.US,D,20210420,000000,64.8624,67.1371,64.8624,66.7345,1335767.3766829,0
+ADC.US,D,20210421,000000,66.7824,67.2798,66.2734,67.2309,1066350.8966602,0
+ADC.US,D,20210422,000000,67.1371,67.4097,66.584,67.0649,952149.6014746,0
+ADC.US,D,20210423,000000,67.317,67.3265,66.4042,66.8468,929161.35470338,0
+ADC.US,D,20210426,000000,67.1743,67.3746,66.4716,66.715,797063.36860486,0
+ADC.US,D,20210427,000000,67.0451,67.1097,66.5,67.1008,838434.43473783,0
+ADC.US,D,20210428,000000,67.1273,67.2699,66.0475,66.2254,892642.36220333,0
+ADC.US,D,20210429,000000,66.6182,67.0735,65.6646,65.8844,1116388.3537493,0
+ADC.US,D,20210430,000000,65.648,66.3827,65.602,66.3446,464697.85989355,0
+ADC.US,D,20210503,000000,66.6182,67.2309,66.1872,66.9487,685252.80195897,0
+ADC.US,D,20210504,000000,67.6852,68.8353,66.6455,66.9387,763872.56497932,0
+ADC.US,D,20210505,000000,66.6085,66.6085,65.0618,65.7319,711517.04276074,0
+ADC.US,D,20210506,000000,65.7319,66.3534,65.3538,65.866,781989.29297967,0
+ADC.US,D,20210507,000000,65.9871,66.4219,65.8151,66.3446,445003.00543426,0
+ADC.US,D,20210510,000000,66.6847,66.9094,66.206,66.2889,496423.11417458,0
+ADC.US,D,20210511,000000,65.8178,65.8178,64.0933,64.5537,311225.57347375,0
+ADC.US,D,20210512,000000,64.2898,64.8848,63.3479,63.6391,418776.63148008,0
+ADC.US,D,20210513,000000,63.7143,65.0081,63.5168,64.6884,616675.94097609,0
+ADC.US,D,20210514,000000,65.1292,66.1102,65.0802,65.602,539884.02092312,0
+ADC.US,D,20210517,000000,65.5268,65.6382,65.0245,65.4301,495062.97794632,0
+ADC.US,D,20210518,000000,65.2806,65.7811,64.7237,64.7412,654418.95373875,0
+ADC.US,D,20210519,000000,64.3278,64.6015,63.9498,64.496,681947.12850732,0
+ADC.US,D,20210520,000000,64.3758,65.2806,64.3758,65.2062,489051.36003456,0
+ADC.US,D,20210521,000000,65.1673,65.4888,64.8272,65.0802,788308.96281371,0
+ADC.US,D,20210524,000000,65.4496,66.2606,65.3275,66.0144,816532.04540694,0
+ADC.US,D,20210525,000000,66.2411,66.7482,65.7418,66.3633,833689.8210778,0
+ADC.US,D,20210526,000000,66.6455,67.1187,66.3633,66.6182,420411.04649627,0
+ADC.US,D,20210527,000000,66.8245,66.9845,65.7651,65.9908,1257893.6929029,0
+ADC.US,D,20210528,000000,66.3691,66.6426,66.1589,66.4765,622152.30588004,0
+ADC.US,D,20210601,000000,66.5049,67.3746,66.2421,67.3265,492873.86478438,0
+ADC.US,D,20210602,000000,67.5816,68.5413,67.4478,68.4142,750768.58885705,0
+ADC.US,D,20210603,000000,68.082,68.2441,67.4195,67.7595,715945.41707196,0
+ADC.US,D,20210604,000000,67.9971,67.9971,67.5056,67.7136,455324.27997291,0
+ADC.US,D,20210607,000000,67.9971,68.4514,67.9413,68.1113,850381.93686617,0
+ADC.US,D,20210608,000000,68.2345,69.3073,68.1113,68.9613,609463.84165293,0
+ADC.US,D,20210609,000000,69.3698,69.6904,69.1138,69.4743,413994.15097247,0
+ADC.US,D,20210610,000000,69.3785,69.8974,69.0287,69.7284,268937.51557215,0
+ADC.US,D,20210611,000000,67.2972,67.9783,67.1604,67.6852,3622199.3603579,0
+ADC.US,D,20210614,000000,68.0244,68.5548,67.7068,68.2609,1402852.0791852,0
+ADC.US,D,20210615,000000,68.169,68.169,66.5958,66.6719,1059672.0034881,0
+ADC.US,D,20210616,000000,67.0237,67.6569,66.4952,66.5137,1467387.4217591,0
+ADC.US,D,20210617,000000,66.2949,66.9467,66.0388,66.8343,1414952.072132,0
+ADC.US,D,20210618,000000,66.8616,67.0913,65.7751,65.7751,1161025.1796297,0
+ADC.US,D,20210621,000000,66.0769,67.0913,65.7848,66.5313,748051.38668549,0
+ADC.US,D,20210622,000000,66.4765,66.8901,66.1833,66.4952,652559.38449366,0
+ADC.US,D,20210623,000000,66.5313,66.711,66.2762,66.3788,532501.00907165,0
+ADC.US,D,20210624,000000,66.4863,66.6817,66.1444,66.3222,676628.37156359,0
+ADC.US,D,20210625,000000,66.4375,67.9226,66.3985,67.8651,2225324.1025219,0
+ADC.US,D,20210628,000000,67.8651,67.8651,66.457,67.0531,613124.64472927,0
+ADC.US,D,20210629,000000,67.2181,67.6286,66.8303,66.9621,303183.4737886,0
+ADC.US,D,20210630,000000,66.9914,67.5221,66.7364,66.8771,632601.50895786,0
+ADC.US,D,20210701,000000,66.8205,67.3727,66.033,66.7268,556212.8196603,0
+ADC.US,D,20210702,000000,66.9914,67.5513,66.7413,67.3245,469277.70159516,0
+ADC.US,D,20210706,000000,67.3344,68.0625,66.7843,68.0341,624276.94305825,0
+ADC.US,D,20210707,000000,67.7977,68.4534,67.74,68.3281,494466.31923973,0
+ADC.US,D,20210708,000000,67.9413,68.255,67.4743,67.9971,457783.57820955,0
+ADC.US,D,20210709,000000,68.3564,68.7767,67.7029,68.718,521042.70567703,0
+ADC.US,D,20210712,000000,68.4534,69.2476,68.3564,69.2123,405222.3469,0
+ADC.US,D,20210713,000000,68.9447,69.1176,68.2714,68.5383,411821.41266355,0
+ADC.US,D,20210714,000000,68.7767,69.6678,68.6897,69.3738,423114.94409975,0
+ADC.US,D,20210715,000000,69.354,69.739,69.277,69.6776,351937.55177302,0
+ADC.US,D,20210716,000000,69.9423,70.2072,69.6864,69.7244,384493.82984435,0
+ADC.US,D,20210719,000000,69.2868,69.4782,68.4444,69.0991,401298.52274717,0
+ADC.US,D,20210720,000000,69.4967,70.852,69.3356,70.2462,738676.78333655,0
+ADC.US,D,20210721,000000,70.256,70.8707,70.256,70.4828,497318.61394864,0
+ADC.US,D,20210722,000000,70.2365,70.5961,69.8563,70.3117,410172.66965097,0
+ADC.US,D,20210723,000000,70.5862,71.2801,70.2931,71.156,506045.38717532,0
+ADC.US,D,20210726,000000,71.3084,71.7548,70.8432,70.9196,612157.50497329,0
+ADC.US,D,20210727,000000,71.072,72.0489,70.2902,71.5742,528764.47230014,0
+ADC.US,D,20210728,000000,71.7081,71.8683,70.9341,70.9488,349238.7713111,0
+ADC.US,D,20210729,000000,71.2214,71.752,70.9917,71.0592,313720.69170135,0
+ADC.US,D,20210730,000000,71.1079,72.1262,71.1079,71.5068,371223.03490704,0
+ADC.US,D,20210802,000000,71.9152,72.2679,71.0016,71.1353,304487.32145961,0
+ADC.US,D,20210803,000000,71.0786,71.5536,70.725,71.5262,394085.39999572,0
+ADC.US,D,20210804,000000,71.3446,71.8302,70.7514,70.9917,246011.69792806,0
+ADC.US,D,20210805,000000,71.3347,71.7538,71.0641,71.7255,297151.38731057,0
+ADC.US,D,20210806,000000,71.9532,72.0773,70.8277,70.8873,572221.28533542,0
+ADC.US,D,20210809,000000,70.6214,71.0114,70.1964,70.8414,333843.33919557,0
+ADC.US,D,20210810,000000,70.936,71.0299,70.2414,70.3459,323110.646475,0
+ADC.US,D,20210811,000000,70.431,71.1735,70.212,70.9742,330860.04566257,0
+ADC.US,D,20210812,000000,70.7836,70.9066,70.126,70.384,408522.90321008,0
+ADC.US,D,20210813,000000,70.6019,70.897,70.2511,70.7836,252898.34704761,0
+ADC.US,D,20210816,000000,70.7074,71.3739,70.6459,70.8873,260707.10507736,0
+ADC.US,D,20210817,000000,70.469,70.9841,70.3078,70.7836,363594.40026041,0
+ADC.US,D,20210818,000000,70.679,71.0984,70.3459,70.7074,300580.89558811,0
+ADC.US,D,20210819,000000,70.4983,71.2409,70.2794,70.6117,374147.99302618,0
+ADC.US,D,20210820,000000,70.4983,71.3739,69.9658,71.0493,307241.36705045,0
+ADC.US,D,20210823,000000,71.1169,71.3249,70.2599,70.5921,431267.57404273,0
+ADC.US,D,20210824,000000,70.859,70.859,69.4117,69.6414,341088.18822474,0
+ADC.US,D,20210825,000000,69.6414,70.469,69.2496,70.1076,312389.21146587,0
+ADC.US,D,20210826,000000,70.1457,70.2697,69.3943,69.7567,400671.16119119,0
+ADC.US,D,20210827,000000,69.8026,70.7642,69.8026,70.3655,435709.25292204,0
+ADC.US,D,20210830,000000,70.343,71.1541,70.2863,71.1159,317239.23824214,0
+ADC.US,D,20210831,000000,70.9831,71.4022,70.9633,71.1442,244966.77762027,0
+ADC.US,D,20210901,000000,71.2879,71.8888,70.9907,71.2879,268049.1797963,0
+ADC.US,D,20210902,000000,71.449,71.5175,70.64,71.4589,567994.52640189,0
+ADC.US,D,20210903,000000,71.3163,71.3689,70.5628,71.2018,299215.6422183,0
+ADC.US,D,20210907,000000,70.9633,70.9633,69.9795,70.1417,471600.88386612,0
+ADC.US,D,20210908,000000,69.8847,70.7915,69.8847,70.3724,623970.9379926,0
+ADC.US,D,20210909,000000,70.0186,70.1134,68.5676,68.5676,355552.30057526,0
+ADC.US,D,20210910,000000,68.8353,68.8353,66.965,66.9836,354344.65516569,0
+ADC.US,D,20210913,000000,67.4126,68.5343,67.394,68.1963,422881.60244434,0
+ADC.US,D,20210914,000000,68.4346,68.6243,67.3862,67.8622,267219.17943427,0
+ADC.US,D,20210915,000000,67.8132,68.4827,67.5758,68.1581,337974.91929597,0
+ADC.US,D,20210916,000000,68.168,68.5217,67.6999,68.3379,411859.27951112,0
+ADC.US,D,20210917,000000,68.7591,69.0649,67.4039,67.7459,852220.01411669,0
+ADC.US,D,20210920,000000,67.2992,67.6999,66.5342,67.3578,548591.34901186,0
+ADC.US,D,20210921,000000,67.823,68.0224,66.4306,66.4502,346964.71359915,0
+ADC.US,D,20210922,000000,66.8039,66.925,65.9421,66.0769,522454.01332094,0
+ADC.US,D,20210923,000000,66.1833,66.5733,65.174,65.305,433663.41972394,0
+ADC.US,D,20210924,000000,65.2757,65.3314,64.2538,64.5782,366395.52355365,0
+ADC.US,D,20210927,000000,64.8741,65.4565,64.196,64.2145,496358.63819084,0
+ADC.US,D,20210928,000000,64.0252,64.321,63.4721,63.8922,359099.50310883,0
+ADC.US,D,20210929,000000,64.409,65.175,64.2145,64.3405,405160.94120121,0
+ADC.US,D,20210930,000000,64.3895,64.6854,63.1955,63.2052,397769.74192325,0
+ADC.US,D,20211001,000000,63.7974,64.6854,63.6058,64.0054,533171.35461681,0
+ADC.US,D,20211004,000000,63.768,64.3405,63.4915,63.8639,521212.59477702,0
+ADC.US,D,20211005,000000,63.8639,63.8639,63.1955,63.4329,399197.42442016,0
+ADC.US,D,20211006,000000,63.3009,64.9816,63.1562,64.9523,550404.86398286,0
+ADC.US,D,20211007,000000,65.2582,65.8004,64.9035,65.2385,599104.70026669,0
+ADC.US,D,20211008,000000,65.2953,65.6754,64.3991,64.4364,295029.82041729,0
+ADC.US,D,20211011,000000,64.5877,64.9035,64.196,64.5106,325097.12083092,0
+ADC.US,D,20211012,000000,64.6757,65.6558,64.4265,65.3793,338267.61979355,0
+ADC.US,D,20211013,000000,65.1506,66.2155,65.1223,66.1833,377245.91053025,0
+ADC.US,D,20211014,000000,66.5831,66.5831,65.8874,66.4893,228096.58530542,0
+ADC.US,D,20211015,000000,66.8498,67.1644,66.1052,66.2675,301541.89477421,0
+ADC.US,D,20211018,000000,65.9615,66.5909,65.6558,66.3719,237511.10235858,0
+ADC.US,D,20211019,000000,66.46,66.5342,65.9813,66.1345,295005.25813777,0
+ADC.US,D,20211020,000000,66.287,67.3578,66.1931,67.3285,280113.35275234,0
+ADC.US,D,20211021,000000,67.3862,67.5758,66.8831,67.1644,281538.98839263,0
+ADC.US,D,20211022,000000,67.3578,67.7459,66.6974,66.9447,358086.30907874,0
+ADC.US,D,20211025,000000,66.9836,67.8426,66.6584,67.4781,329600.20540902,0
+ADC.US,D,20211026,000000,67.5955,68.4534,67.2309,67.9764,573215.03422756,0
+ADC.US,D,20211027,000000,68.1386,68.2345,67.5465,67.8523,306855.53457636,0
+ADC.US,D,20211028,000000,67.9832,68.8442,67.9686,68.7591,281573.78495528,0
+ADC.US,D,20211029,000000,68.4435,68.8636,67.7429,68.0303,492823.71679703,0
+ADC.US,D,20211101,000000,68.078,68.4913,66.5939,68.2599,491418.549723,0
+ADC.US,D,20211102,000000,68.7688,68.7688,68.1143,68.4718,341089.21165305,0
+ADC.US,D,20211103,000000,68.2599,68.7688,67.1967,67.4175,897245.74275612,0
+ADC.US,D,20211104,000000,67.4938,68.511,67.0267,67.056,441443.52176093,0
+ADC.US,D,20211105,000000,67.2554,68.6155,67.226,67.8786,394139.6416963,0
+ADC.US,D,20211108,000000,68.2237,68.2237,66.8578,67.484,266690.06699636,0
+ADC.US,D,20211109,000000,67.7058,67.7615,66.7003,66.7971,348766.97085872,0
+ADC.US,D,20211110,000000,66.8995,67.4175,66.7785,66.8821,311525.43796953,0
+ADC.US,D,20211111,000000,66.8722,67.1967,66.4424,67.1773,210519.20402613,0
+ADC.US,D,20211112,000000,67.3529,67.399,66.7296,66.8911,248416.75446409,0
+ADC.US,D,20211115,000000,67.226,67.6402,66.8821,67.6402,371490.14969679,0
+ADC.US,D,20211116,000000,67.8786,68.0067,66.5762,67.0267,367188.6804964,0
+ADC.US,D,20211117,000000,66.9487,66.9487,65.1104,66.1843,662245.11004982,0
+ADC.US,D,20211118,000000,66.4619,67.479,65.8482,67.1127,648132.03361074,0
+ADC.US,D,20211119,000000,66.8821,67.3813,66.336,66.6906,501731.63683516,0
+ADC.US,D,20211122,000000,66.7971,67.226,66.3075,66.5098,348412.86466233,0
+ADC.US,D,20211123,000000,66.4912,66.8439,65.953,66.0201,615449.87385687,0
+ADC.US,D,20211124,000000,65.8679,67.3091,65.8094,67.1301,358837.50546064,0
+ADC.US,D,20211126,000000,65.9918,66.5566,65.1486,66.155,359651.13096964,0
+ADC.US,D,20211129,000000,66.4795,67.481,65.8834,66.7287,628369.63288277,0
+ADC.US,D,20211130,000000,66.1228,66.2616,64.8937,64.8937,781698.63933872,0
+ADC.US,D,20211201,000000,65.4994,66.8429,63.7895,63.8277,491579.22796818,0
+ADC.US,D,20211202,000000,64.0288,66.1425,64.0288,65.8064,621500.38204454,0
+ADC.US,D,20211203,000000,66.1033,66.4697,65.5658,66.1326,381046.92328549,0
+ADC.US,D,20211206,000000,66.8995,67.9296,66.2762,67.3901,409086.81221065,0
+ADC.US,D,20211207,000000,68.1014,68.375,67.2171,67.6785,596294.36611863,0
+ADC.US,D,20211208,000000,67.1783,68.8793,67.1783,68.5245,481209.8522988,0
+ADC.US,D,20211209,000000,65.5562,65.8347,64.6835,65.3627,3725258.5914975,0
+ADC.US,D,20211210,000000,65.8151,65.8933,64.9864,65.3157,1372574.9759672,0
+ADC.US,D,20211213,000000,65.3157,66.0838,65.3157,65.5278,1283432.3230305,0
+ADC.US,D,20211214,000000,65.4799,65.9303,65.046,65.0745,1112586.3175657,0
+ADC.US,D,20211215,000000,65.0841,65.729,63.9508,64.5663,950593.99043851,0
+ADC.US,D,20211216,000000,64.6934,65.3627,63.98,64.6151,591937.63178931,0
+ADC.US,D,20211217,000000,64.3268,65.4408,64.3074,64.5663,1444422.713839,0
+ADC.US,D,20211220,000000,63.8764,64.1999,62.5886,64.1549,838564.4101336,0
+ADC.US,D,20211221,000000,64.8351,65.5464,64.7491,65.1233,453635.62325612,0
+ADC.US,D,20211222,000000,65.2874,65.6997,65.1526,65.6901,535262.21866068,0
+ADC.US,D,20211223,000000,65.7584,66.075,65.4701,65.949,424098.45870874,0
+ADC.US,D,20211227,000000,66.0271,67.1028,65.5757,67.0745,379228.29117292,0
+ADC.US,D,20211228,000000,67.2368,67.8132,67.0755,67.7077,392386.50899579,0
+ADC.US,D,20211229,000000,67.9012,68.2177,67.3727,68.17,420213.52483182,0
+ADC.US,D,20211230,000000,68.0497,68.9847,67.7997,68.6868,503161.36618872,0
+ADC.US,D,20211231,000000,68.6965,69.3804,68.2704,68.7641,375883.72744537,0
+ADC.US,D,20220103,000000,68.7641,68.937,67.3189,68.1953,290168.53592958,0
+ADC.US,D,20220104,000000,68.2998,69.3227,68.0597,68.7348,425934.48910263,0
+ADC.US,D,20220105,000000,68.7444,69.063,66.971,67.2211,524978.81096961,0
+ADC.US,D,20220106,000000,67.4615,67.9961,67.0003,67.443,320838.63561969,0
+ADC.US,D,20220107,000000,67.1058,67.4908,66.4805,66.6623,488488.4744623,0
+ADC.US,D,20220110,000000,66.4903,66.6142,65.6792,66.5186,460257.20444256,0
+ADC.US,D,20220111,000000,66.3926,66.4609,65.4681,65.6128,605850.11627901,0
+ADC.US,D,20220112,000000,65.5258,66.0653,65.4389,65.4681,452163.93334175,0
+ADC.US,D,20220113,000000,65.7867,66.2383,65.4681,66.0077,327391.64710912,0
+ADC.US,D,20220114,000000,65.5737,66.2099,64.841,65.6792,384516.34526725,0
+ADC.US,D,20220118,000000,65.2846,65.3139,64.5518,64.6591,364575.86801278,0
+ADC.US,D,20220119,000000,64.669,65.2181,63.8306,63.8599,368622.50356318,0
+ADC.US,D,20220120,000000,63.8882,64.1295,61.9896,62.0756,574035.82373475,0
+ADC.US,D,20220121,000000,62.144,63.174,61.7386,61.7579,634003.60574694,0
+ADC.US,D,20220124,000000,61.4014,62.7411,60.6216,62.5377,692024.82710743,0
+ADC.US,D,20220125,000000,61.7286,62.7127,61.1895,62.3552,472363.33795945,0
+ADC.US,D,20220126,000000,62.8466,63.5609,61.0438,61.2852,492418.43918501,0
+ADC.US,D,20220127,000000,61.4014,62.0229,59.9848,60.3423,695659.02104764,0
+ADC.US,D,20220128,000000,60.4341,62.785,60.0587,62.7753,655390.18720797,0
+ADC.US,D,20220131,000000,62.3308,63.2795,62.1089,63.2306,577105.08524604,0
+ADC.US,D,20220201,000000,63.1915,63.3079,62.2341,62.5339,563731.9474774,0
+ADC.US,D,20220202,000000,62.572,62.7997,62.185,62.5242,500303.95433825,0
+ADC.US,D,20220203,000000,62.185,62.5144,61.7023,61.7209,376312.54390861,0
+ADC.US,D,20220204,000000,61.2579,61.6633,60.6072,61.1221,457649.50910052,0
+ADC.US,D,20220207,000000,61.1221,61.5285,60.9089,61.0829,379967.20641505,0
+ADC.US,D,20220208,000000,60.9677,61.1797,60.5124,60.6772,749880.2530812,0
+ADC.US,D,20220209,000000,61.0536,61.5861,60.827,61.5764,1095721.2423925,0
+ADC.US,D,20220210,000000,60.9286,62.0064,60.2125,60.3297,512681.29635814,0
+ADC.US,D,20220211,000000,60.7634,61.5715,60.3393,60.9774,550845.96158584,0
+ADC.US,D,20220214,000000,61.0243,61.4337,60.4536,60.697,606319.86987478,0
+ADC.US,D,20220215,000000,61.0146,61.3244,60.6579,60.7927,454120.72827658,0
+ADC.US,D,20220216,000000,60.9089,61.6242,60.8073,61.2774,364490.92346279,0
+ADC.US,D,20220217,000000,61.0536,61.5764,60.6479,61.4417,697722.25252705,0
+ADC.US,D,20220218,000000,61.4895,62.1754,61.296,61.5188,565832.0223761,0
+ADC.US,D,20220222,000000,61.683,61.9145,60.7205,61.209,944785.01133276,0
+ADC.US,D,20220223,000000,61.7209,62.1383,60.5025,60.5611,602342.82744966,0
+ADC.US,D,20220224,000000,60.0101,62.06,59.5929,61.8578,628479.13971227,0
+ADC.US,D,20220225,000000,62.0776,63.3059,61.8978,63.0567,605288.25413506,0
+ADC.US,D,20220228,000000,62.5427,63.2716,61.5824,62.2614,637844.5322064,0
+ADC.US,D,20220301,000000,62.5329,63.0459,61.4417,61.8734,499664.31164248,0
+ADC.US,D,20220302,000000,62.0094,62.7187,61.8255,62.5329,536789.17370399,0
+ADC.US,D,20220303,000000,62.9608,63.2325,61.9506,63.213,395996.14065646,0
+ADC.US,D,20220304,000000,62.7753,63.9498,62.4939,63.8639,402325.02134532,0
+ADC.US,D,20220307,000000,63.8639,63.8639,61.6203,61.6497,536595.74575279,0
+ADC.US,D,20220308,000000,61.5724,62.9022,61.329,61.3974,1148107.4674604,0
+ADC.US,D,20220309,000000,62.4275,62.6989,61.931,62.0189,535274.49980044,0
+ADC.US,D,20220310,000000,61.2529,62.5329,61.1161,62.446,433810.79340106,0
+ADC.US,D,20220311,000000,62.9022,63.1349,62.0387,62.2321,382244.33441194,0
+ADC.US,D,20220314,000000,62.2808,62.4743,60.7859,61.0968,426142.2450502,0
+ADC.US,D,20220315,000000,61.4267,62.0094,61.0868,61.64,328481.59826268,0
+ADC.US,D,20220316,000000,62.0776,62.4743,60.9031,62.1929,554057.47963269,0
+ADC.US,D,20220317,000000,61.8156,62.9315,61.7083,62.4371,398761.44395876,0
+ADC.US,D,20220318,000000,62.8631,62.9512,61.98,62.1646,1127806.7434397,0
+ADC.US,D,20220321,000000,62.146,62.5916,61.7083,62.1265,579728.13201278,0
+ADC.US,D,20220322,000000,62.2907,63.0567,61.8921,62.5525,440624.77911037,0
+ADC.US,D,20220323,000000,62.9805,63.0469,61.9506,62.2321,385376.02505035,0
+ADC.US,D,20220324,000000,62.5036,62.8631,62.0482,62.6989,391766.31143799,0
+ADC.US,D,20220325,000000,62.9022,63.5726,62.6209,63.5139,3048398.9251351,0
+ADC.US,D,20220328,000000,63.2325,63.94,63.2325,63.7465,447303.67228234,0
+ADC.US,D,20220329,000000,64.3972,66.0564,64.3972,65.7944,950327.89907708,0
+ADC.US,D,20220330,000000,65.6168,65.7328,63.3079,63.3469,2244444.8136974,0
+ADC.US,D,20220331,000000,63.8833,65.8406,63.727,64.6229,1211630.6394327,0
+ADC.US,D,20220401,000000,65.0225,65.9088,64.7784,65.7135,491495.30684651,0
+ADC.US,D,20220404,000000,65.6255,65.6255,64.3455,64.9151,476053.82045687,0
+ADC.US,D,20220405,000000,65.2464,65.8094,64.4862,65.0705,598150.86507878,0
+ADC.US,D,20220406,000000,65.0032,66.1718,64.6621,65.8699,507895.7455656,0
+ADC.US,D,20220407,000000,65.5875,66.1912,64.964,65.7621,800713.93739806,0
+ADC.US,D,20220408,000000,65.7621,66.6339,65.4506,66.4932,762662.87271312,0
+ADC.US,D,20220411,000000,66.6485,66.8626,66.3564,66.5899,529499.29382903,0
+ADC.US,D,20220412,000000,67.0287,67.2133,66.4932,67.058,769179.04078328,0
+ADC.US,D,20220413,000000,67.4663,68.1287,67.4566,67.7488,761365.16561197,0
+ADC.US,D,20220414,000000,67.9628,68.2647,67.6911,68.1287,552619.56285263,0
+ADC.US,D,20220418,000000,67.827,68.5959,67.827,68.4504,706202.37953026,0
+ADC.US,D,20220419,000000,68.6252,69.4529,68.6252,69.4333,517413.62887841,0
+ADC.US,D,20220420,000000,69.658,70.3,68.7815,70.0176,793415.8700966,0
+ADC.US,D,20220421,000000,70.4466,70.4466,69.7157,69.8623,643105.9771646,0
+ADC.US,D,20220422,000000,69.6287,70.5052,69.6091,70.2521,826365.14464021,0
+ADC.US,D,20220425,000000,70.1153,70.4367,67.739,69.0542,695497.31937414,0
+ADC.US,D,20220426,000000,68.9271,69.2779,68.3037,68.5764,521927.97116793,0
+ADC.US,D,20220427,000000,68.6155,68.849,67.7684,67.7977,630294.7015399,0
+ADC.US,D,20220428,000000,68.5442,69.2085,67.7526,69.1109,439158.20633754,0
+ADC.US,D,20220429,000000,68.632,68.6419,66.2383,66.3653,624540.98756306,0
+ADC.US,D,20220502,000000,66.414,66.8146,63.3947,64.6551,704283.451443,0
+ADC.US,D,20220503,000000,64.7432,66.3603,64.4502,65.9645,864305.67906732,0
+ADC.US,D,20220504,000000,65.9059,67.5768,65.9059,67.4595,771168.58542415,0
+ADC.US,D,20220505,000000,67.3424,67.6159,65.73,66.4532,613280.20583286,0
+ADC.US,D,20220506,000000,65.9645,66.4922,65.0558,66.033,527743.09084357,0
+ADC.US,D,20220509,000000,65.4858,66.2968,64.9288,65.4467,852372.50493536,0
+ADC.US,D,20220510,000000,66.1405,66.1599,62.9305,64.323,1083080.8792959,0
+ADC.US,D,20220511,000000,64.3621,65.5835,64.1862,64.9386,907004.13172252,0
+ADC.US,D,20220512,000000,65.4565,65.7593,64.2498,65.7105,935229.26117237,0
+ADC.US,D,20220513,000000,66.2772,66.9904,65.9059,66.8146,903163.20526307,0
+ADC.US,D,20220516,000000,67.0003,67.4887,66.7364,67.1273,882765.25555257,0
+ADC.US,D,20220517,000000,67.6256,67.6647,66.8731,67.3424,549923.85267565,0
+ADC.US,D,20220518,000000,66.9809,67.5182,65.8815,66.3653,659473.66617767,0
+ADC.US,D,20220519,000000,66.1698,66.8929,65.73,66.2675,805308.10709603,0
+ADC.US,D,20220520,000000,66.7658,66.9223,66.0916,66.707,851209.89037156,0
+ADC.US,D,20220523,000000,67.0784,67.4302,66.2185,66.8731,590410.67674601,0
+ADC.US,D,20220524,000000,66.8929,68.7688,66.3065,68.72,1139861.705541,0
+ADC.US,D,20220525,000000,68.3977,69.658,68.246,69.3063,546455.4541222,0
+ADC.US,D,20220526,000000,66.8245,67.5377,66.6388,66.7951,3359540.5774872,0
+ADC.US,D,20220527,000000,67.4853,68.1521,67.054,67.6912,1487923.7967758,0
+ADC.US,D,20220531,000000,67.603,68.5933,66.6912,68.2108,1592621.1442772,0
+ADC.US,D,20220601,000000,68.6912,69.1717,67.75,68.7894,857805.93384861,0
+ADC.US,D,20220602,000000,69.8874,69.8874,68.0344,69.0835,772742.14379758,0
+ADC.US,D,20220603,000000,68.9266,69.2208,67.9853,68.103,472266.10087565,0
+ADC.US,D,20220606,000000,68.5344,69.358,68.0785,68.9365,839478.90040305,0
+ADC.US,D,20220607,000000,68.76,70.5297,68.7109,70.4953,613734.80665044,0
+ADC.US,D,20220608,000000,70.0051,70.2012,68.9708,69.3679,460880.67740452,0
+ADC.US,D,20220609,000000,69.1914,69.7503,68.4069,68.613,525151.2552092,0
+ADC.US,D,20220610,000000,68.1618,69.1815,67.5196,68.9756,714990.92699152,0
+ADC.US,D,20220613,000000,67.652,68.2402,66.2697,66.7401,916668.86897265,0
+ADC.US,D,20220614,000000,66.4265,66.7206,64.8478,65.6911,867721.64530489,0
+ADC.US,D,20220615,000000,65.6911,68.3579,65.6322,67.3578,943635.68762149,0
+ADC.US,D,20220616,000000,66.2205,67.5933,66.2205,67.3383,826319.82724848,0
+ADC.US,D,20220617,000000,67.9266,68.6618,66.9756,67.4559,1831989.3970128,0
+ADC.US,D,20220621,000000,67.6618,69.1032,67.6618,68.0441,677528.05952593,0
+ADC.US,D,20220622,000000,67.75,70.0689,67.75,69.564,512045.21815785,0
+ADC.US,D,20220623,000000,70.0247,71.6032,69.8874,71.1032,921992.87779818,0
+ADC.US,D,20220624,000000,71.2798,72.8974,70.868,72.672,1734812.9769212,0
+ADC.US,D,20220627,000000,72.5248,73.1916,71.8778,72.4269,776807.56509616,0
+ADC.US,D,20220628,000000,72.7503,73.2112,71.8386,72.015,794755.18641852,0
+ADC.US,D,20220629,000000,71.8027,72.56,71.5616,71.9895,792410.29135113,0
+ADC.US,D,20220630,000000,71.7928,71.9305,70.7896,70.9469,888827.75217174,0
+ADC.US,D,20220701,000000,70.5928,72.5502,70.3371,72.324,895762.49741887,0
+ADC.US,D,20220705,000000,72.078,72.078,70.4649,71.5076,728762.32309842,0
+ADC.US,D,20220706,000000,71.5371,72.3951,71.5371,71.9108,1225230.5055948,0
+ADC.US,D,20220707,000000,72.2452,72.2747,71.2617,71.5468,750273.14848164,0
+ADC.US,D,20220708,000000,71.6649,72.3534,71.4682,72.1469,568497.62557936,0
+ADC.US,D,20220711,000000,72.2157,72.6781,71.7239,72.4912,1059889.5460879,0
+ADC.US,D,20220712,000000,72.4124,73.0027,71.3404,72.0683,670629.82075478,0
+ADC.US,D,20220713,000000,71.1633,71.8266,70.8584,70.878,542112.85668129,0
+ADC.US,D,20220714,000000,69.8749,72.3534,69.5502,72.2355,504146.11771208,0
+ADC.US,D,20220715,000000,73.219,73.7285,72.4124,73.5534,872493.83967497,0
+ADC.US,D,20220718,000000,73.76,73.9672,72.9829,73.5042,610224.03144843,0
+ADC.US,D,20220719,000000,74.0256,75.0387,73.6615,75.0092,695206.94018071,0
+ADC.US,D,20220720,000000,75.1665,75.6584,74.0846,74.9501,1069864.1518084,0
+ADC.US,D,20220721,000000,74.7534,74.901,74.0649,74.3895,488418.1439585,0
+ADC.US,D,20220722,000000,74.8518,75.1665,74.3109,74.9796,563382.72991328,0
+ADC.US,D,20220725,000000,75.137,75.9927,74.7634,75.9141,626163.47375668,0
+ADC.US,D,20220726,000000,75.737,76.2682,75.5698,75.6289,511693.91843261,0
+ADC.US,D,20220727,000000,75.7272,76.2486,75.2846,76.1502,427245.78114147,0
+ADC.US,D,20220728,000000,76.7263,77.9595,76.4303,77.9399,475700.04300676,0
+ADC.US,D,20220729,000000,77.713,78.7488,77.4563,78.5219,441743.3333681,0
+ADC.US,D,20220801,000000,78.1668,78.2901,77.3083,77.5057,544630.10595938,0
+ADC.US,D,20220802,000000,77.713,77.9991,76.4303,76.8349,752262.5987995,0
+ADC.US,D,20220803,000000,78.7488,78.9067,75.0146,75.2169,808754.74097437,0
+ADC.US,D,20220804,000000,75.424,75.6905,74.5557,74.842,758051.28477145,0
+ADC.US,D,20220805,000000,74.4868,75.7989,74.398,75.7693,510690.62756946,0
+ADC.US,D,20220808,000000,76.0161,76.7263,75.8088,76.4303,384642.01587034,0
+ADC.US,D,20220809,000000,76.5881,76.9631,76.3218,76.7854,526521.0771422,0
+ADC.US,D,20220810,000000,77.2196,77.3379,76.3175,77.0715,467633.79139324,0
+ADC.US,D,20220811,000000,77.0618,77.9103,76.8546,77.4563,555003.31769758,0
+ADC.US,D,20220812,000000,77.8609,78.2358,77.2787,77.9103,608157.66563228,0
+ADC.US,D,20220815,000000,77.92,79.3013,77.7326,79.2717,730638.39524049,0
+ADC.US,D,20220816,000000,79.2224,79.3605,78.6896,79.0052,435614.07683293,0
+ADC.US,D,20220817,000000,78.6896,79.2914,78.2259,78.8671,438935.65342723,0
+ADC.US,D,20220818,000000,78.8771,79.2125,78.2061,78.3048,328711.40968364,0
+ADC.US,D,20220819,000000,78.0878,78.5343,77.7227,78.2456,446806.27968747,0
+ADC.US,D,20220822,000000,78.0582,78.1618,77.3018,77.634,453510.24904808,0
+ADC.US,D,20220823,000000,77.8214,77.8214,76.0258,76.6079,589037.0611541,0
+ADC.US,D,20220824,000000,76.6079,77.1506,76.5487,76.7954,357446.03735284,0
+ADC.US,D,20220825,000000,76.9138,77.3577,76.6376,77.1604,367567.8755801,0
+ADC.US,D,20220826,000000,77.0914,77.179,75.937,76.0161,437532.82705967,0
+ADC.US,D,20220829,000000,75.6905,76.6819,75.2267,76.233,384913.66143862,0
+ADC.US,D,20220830,000000,76.6229,76.6229,75.0296,75.1781,363919.32614998,0
+ADC.US,D,20220831,000000,75.4057,75.856,74.4657,74.5349,784058.6636044,0
+ADC.US,D,20220901,000000,73.9116,74.5547,73.7838,74.3964,540628.25804011,0
+ADC.US,D,20220902,000000,74.9999,74.9999,73.1049,73.3275,797907.01236445,0
+ADC.US,D,20220906,000000,74.4161,75.6037,74.3667,75.3266,1107348.4866716,0
+ADC.US,D,20220907,000000,75.1781,75.574,74.9999,75.4453,624310.52313199,0
+ADC.US,D,20220908,000000,75.0693,75.2672,73.5948,73.6245,796870.20516743,0
+ADC.US,D,20220909,000000,73.7037,74.2182,73.1001,73.9807,859055.39472134,0
+ADC.US,D,20220912,000000,73.951,75.3068,73.951,74.9702,703499.95703683,0
+ADC.US,D,20220913,000000,73.7531,74.5299,73.1099,73.3869,504704.8086771,0
+ADC.US,D,20220914,000000,73.7631,74.0104,72.0807,72.7042,955339.01044354,0
+ADC.US,D,20220915,000000,72.7239,73.486,71.2792,71.3583,910303.58204015,0
+ADC.US,D,20220916,000000,70.7745,72.3875,70.5172,71.9522,3538268.266191,0
+ADC.US,D,20220919,000000,71.3682,72.0016,70.8833,71.8928,845991.21982571,0
+ADC.US,D,20220920,000000,71.3188,71.3188,69.775,69.9631,553449.90493645,0
+ADC.US,D,20220921,000000,70.3786,71.5167,70.0323,70.062,450286.57830077,0
+ADC.US,D,20220922,000000,69.8541,70.2896,69.0427,70.1511,709006.35315428,0
+ADC.US,D,20220923,000000,69.5474,71.0418,69.5474,70.4183,988485.51421456,0
+ADC.US,D,20220926,000000,70.0323,70.1114,67.9542,68.647,878635.48853151,0
+ADC.US,D,20220927,000000,68.8646,69.2605,67.2516,67.3011,645925.83106962,0
+ADC.US,D,20220928,000000,67.7662,68.7508,66.8063,68.4293,893351.88542239,0
+ADC.US,D,20220929,000000,65.6133,65.6729,64.4614,65.2757,3401082.5138183,0
+ADC.US,D,20220930,000000,65.7423,67.4998,65.5537,67.1026,2566672.6678492,0
+ADC.US,D,20221003,000000,67.7878,67.7878,65.8714,67.1324,944187.25766708,0
+ADC.US,D,20221004,000000,67.5594,68.1651,65.9389,66.2884,1246094.7785543,0
+ADC.US,D,20221005,000000,65.7821,65.8367,64.0344,65.3055,1007322.2108049,0
+ADC.US,D,20221006,000000,65.4147,65.4147,63.6472,63.826,610728.87758761,0
+ADC.US,D,20221007,000000,63.4983,65.2061,63.1905,64.4516,841253.18382063,0
+ADC.US,D,20221010,000000,64.5706,64.938,63.7465,63.7664,844571.6235882,0
+ADC.US,D,20221011,000000,63.4487,64.8983,63.2699,64.7792,737215.31331704,0
+ADC.US,D,20221012,000000,64.7296,65.5239,63.7465,65.0572,564259.6425905,0
+ADC.US,D,20221013,000000,64.243,65.5537,63.6472,65.4246,574792.03806524,0
+ADC.US,D,20221014,000000,66.348,66.6558,62.8926,63.0415,718757.93983593,0
+ADC.US,D,20221017,000000,64.0246,64.9579,63.682,64.0146,840039.61176602,0
+ADC.US,D,20221018,000000,64.809,65.5735,64.4614,65.2856,707465.17348881,0
+ADC.US,D,20221019,000000,64.7394,64.9579,63.538,64.1437,632464.40628677,0
+ADC.US,D,20221020,000000,64.0344,65.1267,63.677,63.9054,506013.21953818,0
+ADC.US,D,20221021,000000,64.1437,64.8487,63.2401,64.8189,623669.28201053,0
+ADC.US,D,20221024,000000,65.3451,65.4643,64.6302,65.0473,549033.08998174,0
+ADC.US,D,20221025,000000,65.2459,66.2984,65.1863,66.0601,763035.69533858,0
+ADC.US,D,20221026,000000,66.4175,66.7452,65.7423,66.2884,434771.00080732,0
+ADC.US,D,20221027,000000,66.7254,67.619,66.4473,66.775,596233.48955282,0
+ADC.US,D,20221028,000000,66.5259,68.3096,66.5259,68.1103,513760.87947971,0
+ADC.US,D,20221031,000000,67.6419,68.6285,67.4925,68.4591,521840.21559978,0
+ADC.US,D,20221101,000000,68.8477,69.0819,68.2896,68.2896,474687.84120239,0
+ADC.US,D,20221102,000000,67.2633,67.9857,65.8383,66.2468,705607.73122693,0
+ADC.US,D,20221103,000000,65.8084,67.7814,65.3002,67.5722,882369.67668217,0
+ADC.US,D,20221104,000000,67.5921,68.758,67.2134,68.0505,562499.81832945,0
+ADC.US,D,20221107,000000,68.5188,68.7082,67.3231,67.8512,533157.90939708,0
+ADC.US,D,20221108,000000,67.9508,68.4292,67.3031,67.901,1037954.3484892,0
+ADC.US,D,20221109,000000,67.9409,69.4506,67.6519,68.3694,1021724.4263591,0
+ADC.US,D,20221110,000000,69.7445,71.04,68.5288,70.183,1038849.4879525,0
+ADC.US,D,20221111,000000,70.6912,70.6912,68.3694,69.0669,1277536.6195085,0
+ADC.US,D,20221114,000000,68.8477,70.1631,68.4425,69.3659,747134.37487174,0
+ADC.US,D,20221115,000000,70.5617,70.5617,68.6882,69.3459,820885.03567607,0
+ADC.US,D,20221116,000000,69.4954,69.5652,68.6285,68.6584,523281.26971335,0
+ADC.US,D,20221117,000000,68.2398,68.9174,67.7067,68.8577,760800.30448086,0
+ADC.US,D,20221118,000000,69.9937,70.2328,69.0021,69.7346,913878.18438279,0
+ADC.US,D,20221121,000000,69.7545,70.472,69.605,70.0534,1119512.391608,0
+ADC.US,D,20221122,000000,70.0435,70.7012,69.9339,70.4122,684847.92172305,0
+ADC.US,D,20221123,000000,70.4221,70.6214,69.7047,70.0634,697104.90984508,0
+ADC.US,D,20221125,000000,70.0534,70.2627,69.7744,70.2228,283097.89046706,0
+ADC.US,D,20221128,000000,70.0734,70.2428,68.0405,68.19,910257.48574645,0
+ADC.US,D,20221129,000000,68.08,69.18,67.9991,69.04,438708,0
+ADC.US,D,20221130,000000,68.82,69.98,67.91,69.95,1577426,0
+ADC.US,D,20221201,000000,70.26,70.83,69.59,70.2,612544,0
+ADC.US,D,20221202,000000,69.91,71.27,69.77,70.7,745591,0
+ADC.US,D,20221205,000000,70.5,71.11,69.8813,70.52,721072,0
+ADC.US,D,20221206,000000,70.65,71.52,70.4,71.41,1047281,0
+ADC.US,D,20221207,000000,71.4,72.5,71.33,71.99,994028,0
+ADC.US,D,20221208,000000,72.17,72.89,71.85,72.21,686445,0
+ADC.US,D,20221209,000000,72.29,72.54,71.68,71.68,574749,0
+ADC.US,D,20221212,000000,71.81,71.98,71.26,71.63,943666,0
+ADC.US,D,20221213,000000,72.77,73,71.14,71.59,899534,0
+ADC.US,D,20221214,000000,71.32,72.22,70.93,71.23,1015705,0
+ADC.US,D,20221215,000000,70.76,71.77,70.37,71.17,1080121,0
+ADC.US,D,20221216,000000,70.25,71.16,69.49,70.66,5033687,0
+ADC.US,D,20221219,000000,70.51,71.08,70.14,70.3,1128732,0
+ADC.US,D,20221220,000000,70.2,70.31,69.53,69.83,591352,0
+ADC.US,D,20221221,000000,70.08,71.485,70.025,71.03,618943,0
+ADC.US,D,20221222,000000,70.92,71.255,69.56,70.56,599694,0
+ADC.US,D,20221223,000000,70.57,71.54,70.11,71.5,530658,0
+ADC.US,D,20221227,000000,71.51,71.65,70.84,71.2,678705,0
+ADC.US,D,20221228,000000,71.43,71.66,70.32,70.45,585234,0
+ADC.US,D,20221229,000000,70.63,71.62,70.55,71.39,398622,0
+ADC.US,D,20221230,000000,71.13,71.375,70.11,70.93,417249,0
+ADC.US,D,20230103,000000,72.01,72.01,70.03,70.58,471670,0
+ADC.US,D,20230104,000000,70.79,72.02,70.39,70.65,664320,0
+ADC.US,D,20230105,000000,70.45,70.515,68.78,69.04,662274,0
+ADC.US,D,20230106,000000,69.17,70.79,69.17,70.78,545077,0
+ADC.US,D,20230109,000000,70.73,72.37,70.31,72.12,1100761,0
+ADC.US,D,20230110,000000,71.91,72.1907,71.035,71.36,484442,0
+ADC.US,D,20230111,000000,71.74,73.8525,71.61,73.67,751446,0
+ADC.US,D,20230112,000000,74.16,75.17,73.67,75.13,611526,0
+ADC.US,D,20230113,000000,74.63,75.08,74.31,74.82,427163,0
+ADC.US,D,20230117,000000,75.1,75.585,74.81,74.86,1654313,0
+ADC.US,D,20230118,000000,74.86,75.09,73.08,73.74,557774,0
+ADC.US,D,20230119,000000,73.88,74.58,73.43,74.13,586313,0
+ADC.US,D,20230120,000000,74.34,74.4,73.32,74.31,394622,0
+ADC.US,D,20230123,000000,74.61,74.98,73.8911,74.33,565656,0
+ADC.US,D,20230124,000000,73.42,74.2902,73.42,73.77,450850,0
+ADC.US,D,20230125,000000,73.76,74.32,73.3101,74.01,487103,0
+ADC.US,D,20230126,000000,74.2,74.47,73.58,74.36,380207,0
+ADC.US,D,20230127,000000,74.3,74.7,74.1,74.27,509519,0
+ADC.US,D,20230130,000000,73.82,74.68,73.63,74.15,531632,0
+ADC.US,D,20230131,000000,72.19,74.83,71.34,74.63,2249724,0
+ADC.US,D,20230201,000000,74.38,74.96,73.125,74.38,1297058,0
+ADC.US,D,20230202,000000,74.38,75.71,74.06,74.71,1625870,0
+ADC.US,D,20230203,000000,74.5,74.5,72.81,74.07,18277657,0
+ADC.US,D,20230206,000000,73.85,74.33,73.14,74.21,1161427,0
+ADC.US,D,20230207,000000,73.67,74.16,73.15,73.71,920207,0
+ADC.US,D,20230208,000000,73.7,73.96,73.065,73.3,1051377,0
+ADC.US,D,20230209,000000,73.5,73.72,71.691,71.8,945108,0
+ADC.US,D,20230210,000000,71.68,73.03,71.57,72.68,768663,0
+ADC.US,D,20230213,000000,72.79,73.17,72.56,72.93,853422,0
+ADC.US,D,20230214,000000,72.86,72.8761,71.665,71.78,930701,0
+ADC.US,D,20230215,000000,73.01,74,72.21,73.88,797374,0
+ADC.US,D,20230216,000000,73.11,75.09,72.87,74.58,680439,0
+ADC.US,D,20230217,000000,74.89,75.01,73.94,74.8,897525,0
+ADC.US,D,20230221,000000,74.58,74.96,73.315,73.58,798645,0
+ADC.US,D,20230222,000000,73.76,74.28,72.72,73.04,708876,0
+ADC.US,D,20230223,000000,73.34,73.74,72.96,73.27,529791,0
+ADC.US,D,20230224,000000,72.73,73,71.525,71.84,526013,0
+ADC.US,D,20230227,000000,72.26,72.35,70.86,71.36,624012,0
+ADC.US,D,20230228,000000,71.29,72.04,70.77,70.78,1489910,0
+ADC.US,D,20230301,000000,70.45,70.595,69.185,70.06,992294,0
+ADC.US,D,20230302,000000,70.06,70.59,69.67,70.49,630520,0
+ADC.US,D,20230303,000000,71.01,71.01,70.38,70.62,882381,0
+ADC.US,D,20230306,000000,70.7,71.12,70.395,70.51,663128,0
+ADC.US,D,20230307,000000,70.44,70.57,69.73,70.09,663258,0
+ADC.US,D,20230308,000000,70.25,70.5499,69.62,69.81,431240,0
+ADC.US,D,20230309,000000,69.6,70.15,69.16,69.4,737446,0
+ADC.US,D,20230310,000000,69.33,69.7,66.43,66.78,799713,0
+ADC.US,D,20230313,000000,66.44,68.69,66.265,68.42,1019436,0
+ADC.US,D,20230314,000000,69.65,69.89,68.15,68.57,1053042,0
+ADC.US,D,20230315,000000,67.99,69.15,67.65,68.67,915593,0
+ADC.US,D,20230316,000000,68.05,69.32,67.7,68.24,785943,0
+ADC.US,D,20230317,000000,68.28,68.69,67.03,68.36,1705937,0
+ADC.US,D,20230320,000000,68.93,69.33,68.44,68.84,547455,0
+ADC.US,D,20230321,000000,68.4,68.815,66.75,67.27,868577,0
+ADC.US,D,20230322,000000,67.04,67.19,64.94,64.95,766020,0
+ADC.US,D,20230323,000000,65.2,66.03,64.8,64.94,651586,0
+ADC.US,D,20230324,000000,64.92,67.11,64.645,67.09,674630,0
+ADC.US,D,20230327,000000,67.47,67.47,66.58,67,720292,0
+ADC.US,D,20230328,000000,66.68,67.55,66.4,67.22,513247,0
+ADC.US,D,20230329,000000,67.54,67.8,67.035,67.55,596514,0
+ADC.US,D,20230330,000000,67.82,68.23,67.23,67.51,806950,0
+ADC.US,D,20230331,000000,67.78,68.66,67.71,68.61,1558347,0
+ADC.US,D,20230403,000000,68.58,69.05,67.56,67.86,833511,0
+ADC.US,D,20230404,000000,67.86,68.045,67.22,67.66,1033249,0
+ADC.US,D,20230405,000000,67.32,67.69,66.87,67.04,453202,0
+ADC.US,D,20230406,000000,67.65,67.7,66.28,66.81,484843,0
+ADC.US,D,20230410,000000,66.71,67.56,66.05,67.52,559575,0
+ADC.US,D,20230411,000000,67.38,67.68,66.61,67.1,674715,0
+ADC.US,D,20230412,000000,67.62,67.62,65.95,66.07,651072,0
+ADC.US,D,20230413,000000,66.02,66.43,65.15,66.36,836643,0
+ADC.US,D,20230414,000000,66.61,67.15,65.58,66.1,809174,0
+ADC.US,D,20230417,000000,66.21,67.68,66.1,67.47,653538,0
+ADC.US,D,20230418,000000,67.3,67.71,66.74,67.31,528777,0
+ADC.US,D,20230419,000000,66.94,67.39,66.5515,67.21,342763,0
+ADC.US,D,20230420,000000,67.17,67.6,66.83,67.21,435387,0
+ADC.US,D,20230421,000000,67.38,67.62,66.62,67.09,249007,0
+ADC.US,D,20230424,000000,67.19,67.24,66.23,66.68,347794,0
+ADC.US,D,20230425,000000,66.41,67.28,66.33,66.82,576769,0
+ADC.US,D,20230426,000000,66.48,67.015,66.145,66.28,505591,0
+ADC.US,D,20230427,000000,66.01,67.99,66.01,67.76,652067,0
+ADC.US,D,20230428,000000,67.82,68.77,67.45,67.99,728851,0
+ADC.US,D,20230501,000000,67.67,68.125,67.12,67.41,429472,0
+ADC.US,D,20230502,000000,67.1,67.24,66.47,66.75,743187,0
+ADC.US,D,20230503,000000,67.06,67.34,66.25,66.51,783606,0
+ADC.US,D,20230504,000000,66.47,67.51,65.995,67.5,821754,0
+ADC.US,D,20230505,000000,68.28,68.985,67.245,68.16,822701,0
+ADC.US,D,20230508,000000,67.93,68.16,67.39,67.72,516500,0
+ADC.US,D,20230509,000000,67.55,67.6799,66.7,67.04,707456,0
+ADC.US,D,20230510,000000,68.27,68.27,66.9,67.4,731067,0
+ADC.US,D,20230511,000000,66.93,67.145,66.03,66.41,476164,0
+ADC.US,D,20230512,000000,66.42,67.015,66.09,66.84,439290,0
+ADC.US,D,20230515,000000,67.41,67.505,66.8,66.86,432913,0
+ADC.US,D,20230516,000000,66.79,66.79,65.32,65.34,343276,0
+ADC.US,D,20230517,000000,65.44,65.84,64.97,65.72,820864,0
+ADC.US,D,20230518,000000,65.65,66.22,65.36,66.06,1027869,0
+ADC.US,D,20230519,000000,66.31,66.86,65.69,65.93,1164758,0
+ADC.US,D,20230522,000000,66.07,66.535,65.58,65.61,706957,0
+ADC.US,D,20230523,000000,65.72,66.34,65.3,65.31,684544,0
+ADC.US,D,20230524,000000,65,65.42,64.51,65.3,568060,0
+ADC.US,D,20230525,000000,65.5,65.61,63.96,64.19,519698,0
+ADC.US,D,20230526,000000,64.39,64.735,63.86,64.59,425672,0
+ADC.US,D,20230530,000000,64.71,65.14,63.91,64.23,553120,0
+ADC.US,D,20230531,000000,64.37,64.89,63.97,64.49,1000216,0
+ADC.US,D,20230601,000000,64.54,64.93,63.85,64.25,422714,0
+ADC.US,D,20230602,000000,64.63,65.3,64.411,64.98,854992,0
+ADC.US,D,20230605,000000,64.89,65.63,64.67,65.23,636168,0
+ADC.US,D,20230606,000000,65.6,65.64,65.12,65.4,680773,0
+ADC.US,D,20230607,000000,65.68,65.97,65.35,65.7,860603,0
+ADC.US,D,20230608,000000,65.38,66.07,65.28,65.67,534043,0
+ADC.US,D,20230609,000000,65.83,65.83,65.26,65.39,422172,0
+ADC.US,D,20230612,000000,65.33,65.685,64.8301,65.59,749089,0
+ADC.US,D,20230613,000000,65.44,66,65.18,65.35,628438,0
+ADC.US,D,20230614,000000,65.5,66.26,65.22,65.77,729943,0
+ADC.US,D,20230615,000000,65.77,65.9,65.22,65.87,713362,0
+ADC.US,D,20230616,000000,65.97,66.18,65.4714,65.84,1624493,0
+ADC.US,D,20230620,000000,65.79,65.79,64.8,65.46,779224,0
+ADC.US,D,20230621,000000,65.31,65.62,64.6,65.19,1026601,0
+ADC.US,D,20230622,000000,66.06,66.07,64.76,65.4,1072105,0
+ADC.US,D,20230623,000000,65.15,65.565,64.7,65.03,11966868,0
+ADC.US,D,20230626,000000,65.18,65.85,65.18,65.55,919093,0
+ADC.US,D,20230627,000000,65.64,65.97,65.3,65.56,2381523,0
+ADC.US,D,20230628,000000,65.68,65.68,64.59,64.99,932328,0
+ADC.US,D,20230629,000000,64.52,65.54,64.39,65.47,893191,0
+ADC.US,D,20230630,000000,65.75,65.855,64.695,65.39,881438,0
+ADC.US,D,20230703,000000,65.4,66.3,65.19,65.86,365381,0
+ADC.US,D,20230705,000000,65.84,66.645,65.39,66.29,990753,0
+ADC.US,D,20230706,000000,65.76,66.04,64.75,65.66,663420,0
+ADC.US,D,20230707,000000,65.35,65.62,64.89,65.11,859118,0
+ADC.US,D,20230710,000000,64.96,65.26,64.5401,64.79,757371,0
+ADC.US,D,20230711,000000,65.01,65.57,64.56,65.48,1593826,0
+ADC.US,D,20230712,000000,65.81,66.21,65.5,65.53,1009083,0
+ADC.US,D,20230713,000000,65.34,65.63,65.09,65.56,610646,0
+ADC.US,D,20230714,000000,65.4,65.785,65.09,65.52,580865,0
+ADC.US,D,20230717,000000,65.4,65.94,65.2,65.72,737379,0
+ADC.US,D,20230718,000000,65.7,65.84,65.27,65.48,764869,0
+ADC.US,D,20230719,000000,65.81,66.57,65.55,66.14,1360679,0
+ADC.US,D,20230720,000000,66.49,66.98,65.9,66.84,958744,0
+ADC.US,D,20230721,000000,67,67.645,66.83,67.3,1018998,0
+ADC.US,D,20230724,000000,67.39,68.28,67.17,68.21,907433,0
+ADC.US,D,20230725,000000,68.21,68.51,67.92,68.11,650534,0
+ADC.US,D,20230726,000000,68.17,69.08,68.06,69.07,653461,0
+ADC.US,D,20230727,000000,69.06,69.26,66.89,66.92,681414,0
+ADC.US,D,20230728,000000,67.05,67.245,65.33,65.68,647507,0
+ADC.US,D,20230731,000000,65.68,66.13,64.68,64.78,1594982,0
+ADC.US,D,20230801,000000,64.85,65.09,64.42,64.65,589704,0
+ADC.US,D,20230802,000000,64.5,64.595,62.67,63.05,1634931,0
+ADC.US,D,20230803,000000,64.05,64.69,63.4,64.5,1225462,0
+ADC.US,D,20230804,000000,65.05,66.305,64.55,64.61,1795632,0
+ADC.US,D,20230807,000000,64.5,65.14,64.26,64.87,954718,0
+ADC.US,D,20230808,000000,64.63,64.63,63.66,63.78,563339,0
+ADC.US,D,20230809,000000,63.62,64.5,63.44,64.19,403113,0
+ADC.US,D,20230810,000000,64.15,64.45,63.53,63.58,554530,0
+ADC.US,D,20230811,000000,63.45,64,63.26,63.63,654913,0
+ADC.US,D,20230814,000000,63.68,63.775,62.19,62.73,622387,0
+ADC.US,D,20230815,000000,62.41,62.45,61.51,61.58,818240,0
+ADC.US,D,20230816,000000,61.71,62.01,61.37,61.7,809448,0
+ADC.US,D,20230817,000000,61.6,61.95,61.245,61.3,3136491,0
+ADC.US,D,20230818,000000,61.06,61.7,61.0059,61.37,739812,0
+ADC.US,D,20230821,000000,61.12,61.65,60.79,61.44,625870,0
+ADC.US,D,20230822,000000,61.47,62.08,61.3,61.94,491578,0
+ADC.US,D,20230823,000000,62.26,62.59,61.96,62.33,617889,0
+ADC.US,D,20230824,000000,62.42,63.0799,61.88,61.92,400421,0
+ADC.US,D,20230825,000000,62,62.365,61.94,62.11,526146,0
+ADC.US,D,20230828,000000,62.1,62.91,62.07,62.12,434789,0
+ADC.US,D,20230829,000000,62.09,62.2607,61.71,61.95,871972,0
+ADC.US,D,20230830,000000,61.87,62.13,61.72,61.98,563690,0
+ADC.US,D,20230831,000000,61.9,62.2,61.73,61.82,720123,0
+ADC.US,D,20230901,000000,61.95,62.07,61.27,61.4,493310,0
+ADC.US,D,20230905,000000,61.18,61.19,60.09,60.18,651775,0
+ADC.US,D,20230906,000000,60.4,60.52,59.91,60.31,381360,0
+ADC.US,D,20230907,000000,60.35,61,60.27,60.6,638860,0
+ADC.US,D,20230908,000000,60.82,61.04,60.31,60.36,1098527,0
+ADC.US,D,20230911,000000,60.39,60.66,60.03,60.27,479827,0
+ADC.US,D,20230912,000000,60.11,60.32,59.83,60.11,393870,0
+ADC.US,D,20230913,000000,60.2,60.2362,59.53,59.71,588723,0
+ADC.US,D,20230914,000000,60.04,60.41,59.9775,60.08,976416,0
+ADC.US,D,20230915,000000,60.03,60.35,59.18,59.47,1532405,0
+ADC.US,D,20230918,000000,59.49,59.54,58.86,58.98,551225,0
+ADC.US,D,20230919,000000,58.87,59.38,58.74,58.74,516060,0
+ADC.US,D,20230920,000000,59.07,59.62,58.65,58.72,514359,0
+ADC.US,D,20230921,000000,59.09,59.105,57.01,57.14,850631,0
+ADC.US,D,20230922,000000,57.17,57.55,56.8601,56.94,796816,0
+ADC.US,D,20230925,000000,57.08,57.125,56.56,56.83,999284,0
+ADC.US,D,20230926,000000,56.47,56.6,55.1,55.18,1160147,0
+ADC.US,D,20230927,000000,56.31,56.759,55.02,55.26,982747,0
+ADC.US,D,20230928,000000,55.23,55.65,55.02,55.2,624558,0
+ADC.US,D,20230929,000000,55.85,56.075,55.01,55.24,905031,0
+ADC.US,D,20231002,000000,55.1,55.1,53.5,53.86,1066899,0
+ADC.US,D,20231003,000000,53.75,54.28,53.44,54.23,1110731,0
+ADC.US,D,20231004,000000,54.27,54.67,53.59,54.59,698929,0
+ADC.US,D,20231005,000000,54.5,55.42,54.23,55.34,1065440,0
+ADC.US,D,20231006,000000,54.85,55.31,54.46,54.65,826289,0
+ADC.US,D,20231009,000000,54.49,55.66,54.49,55.13,750668,0
+ADC.US,D,20231010,000000,54.89,55.375,54.07,54.75,1481355,0
+ADC.US,D,20231011,000000,55.11,55.545,54.66,55.01,861692,0
+ADC.US,D,20231012,000000,54.89,54.96,53.78,53.91,1019048,0
+ADC.US,D,20231013,000000,54.16,54.97,53.865,54.9,772038,0
+ADC.US,D,20231016,000000,55.21,56.05,54.605,55.86,902657,0
+ADC.US,D,20231017,000000,55.48,56.91,55.4001,56.71,1089180,0
+ADC.US,D,20231018,000000,56.43,56.495,55.44,55.49,553207,0
+ADC.US,D,20231019,000000,55.15,55.74,54.78,54.95,693819,0
+ADC.US,D,20231020,000000,55.09,55.59,54.785,54.81,675441,0
+ADC.US,D,20231023,000000,54.41,54.77,54,54.01,629666,0
+ADC.US,D,20231024,000000,54.23,54.6699,54,54.52,849455,0
+ADC.US,D,20231025,000000,54.36,54.645,53.9,54.16,1640796,0
+ADC.US,D,20231026,000000,54.22,54.92,54.22,54.55,829658,0
+ADC.US,D,20231027,000000,54.58,54.61,53.89,54.32,796850,0
+ADC.US,D,20231030,000000,54.36,54.85,52.69,54.82,1593591,0
+ADC.US,D,20231031,000000,55.18,56.42,54.69,55.94,1592674,0
+ADC.US,D,20231101,000000,55.86,57.29,55.62,57.22,1012605,0
+ADC.US,D,20231102,000000,57.98,58.97,57.96,58.16,1068775,0
+ADC.US,D,20231103,000000,59.22,59.92,58.93,58.98,925674,0
+ADC.US,D,20231106,000000,58.67,58.725,58.19,58.6,766237,0
+ADC.US,D,20231107,000000,58.66,58.83,57.805,57.97,642309,0
+ADC.US,D,20231108,000000,57.81,58.34,57.81,58.11,514679,0
+ADC.US,D,20231109,000000,58.09,58.23,56.57,56.88,629463,0
+ADC.US,D,20231110,000000,57.28,57.28,56.4675,56.65,714573,0
+ADC.US,D,20231113,000000,56.35,56.74,55.965,56.23,478653,0
+ADC.US,D,20231114,000000,57.68,59.11,57.68,58.04,711224,0
+ADC.US,D,20231115,000000,57.94,58.56,57.94,58.31,603055,0
+ADC.US,D,20231116,000000,58.45,58.79,58.23,58.24,668137,0
+ADC.US,D,20231117,000000,58.62,58.695,57.705,57.87,1148283,0
+ADC.US,D,20231120,000000,57.75,57.89,57.345,57.5,824988,0
+ADC.US,D,20231121,000000,57.26,57.42,56.71,57,1019726,0
+ADC.US,D,20231122,000000,57.45,57.815,57.02,57.47,757555,0
+ADC.US,D,20231124,000000,57.41,58.03,57.24,57.82,268490,0
+ADC.US,D,20231127,000000,57.82,58.51,57.41,58.12,746392,0
+ADC.US,D,20231128,000000,58.04,59.2,57.77,58.66,1012006,0
+ADC.US,D,20231129,000000,58.7,59.045,58.275,58.37,888971,0
+ADC.US,D,20231130,000000,58.36,59.4899,58.29,59.21,1242111,0
+ADC.US,D,20231201,000000,59.06,60.15,58.94,60.11,732712,0
+ADC.US,D,20231204,000000,60.01,61.61,60.01,61.5,1270671,0
+ADC.US,D,20231205,000000,61.33,61.6,60.78,60.98,1057492,0
+ADC.US,D,20231206,000000,61.23,61.84,60.71,60.88,816954,0
+ADC.US,D,20231207,000000,60.73,60.98,60.44,60.62,434861,0
+ADC.US,D,20231208,000000,60.36,60.57,58.81,58.89,1226096,0
+ADC.US,D,20231211,000000,58.53,59.56,58.28,59.3,967314,0
+ADC.US,D,20231212,000000,59.31,59.7,58.91,59.36,726542,0
+ADC.US,D,20231213,000000,59.3,62.08,59.18,61.89,1157134,0
+ADC.US,D,20231214,000000,62.99,63.24,61.99,62.07,974188,0
+ADC.US,D,20231215,000000,61.74,62.41,61.01,61.23,3226743,0
+ADC.US,D,20231218,000000,61.7,61.91,60.88,61.09,1022335,0
+ADC.US,D,20231219,000000,61.35,62.29,61.35,62.06,1206918,0
+ADC.US,D,20231220,000000,61.94,62.835,61.91,61.91,1047709,0
+ADC.US,D,20231221,000000,62.36,62.56,61.65,62.42,703832,0
+ADC.US,D,20231222,000000,62.59,63.0429,62.325,62.52,658846,0
+ADC.US,D,20231226,000000,62.75,63.24,62.58,63.04,585713,0
+ADC.US,D,20231227,000000,62.95,63.15,62.76,62.99,955509,0
+ADC.US,D,20231228,000000,62.7,63.48,62.7,63.47,612279,0
+ADC.US,D,20231229,000000,63.35,63.48,62.89,62.95,749597,0
+ADC.US,D,20240102,000000,62.77,63.74,62.63,63.51,987802,0
+ADC.US,D,20240103,000000,63.13,63.205,62.24,62.52,1659535,0
+ADC.US,D,20240104,000000,62.47,63.39,62.2101,62.96,1319953,0
+ADC.US,D,20240105,000000,62.64,63.35,62.32,63.14,1102380,0
+ADC.US,D,20240108,000000,63.29,63.9283,63.095,63.71,1016511,0
+ADC.US,D,20240109,000000,63.27,63.65,63,63.55,1508480,0
+ADC.US,D,20240110,000000,63.68,63.74,62.4,62.47,941455,0
+ADC.US,D,20240111,000000,62.57,62.74,61.7952,62.62,1095719,0
+ADC.US,D,20240112,000000,63.17,63.41,62.54,62.86,440606,0
+ADC.US,D,20240116,000000,62.59,63.1,62.145,62.39,598015,0
+ADC.US,D,20240117,000000,61.6,62.305,60.88,61.37,814451,0
+ADC.US,D,20240118,000000,61.2,61.27,60.515,60.81,944038,0
+ADC.US,D,20240119,000000,60.93,61.535,60.43,61.09,797745,0
+ADC.US,D,20240122,000000,62,62.37,60.77,61.16,2058186,0
+ADC.US,D,20240123,000000,61.42,61.65,60.16,60.53,810293,0
+ADC.US,D,20240124,000000,61.16,61.16,59.02,59.1,1361684,0
+ADC.US,D,20240125,000000,59.61,59.91,59.21,59.67,1045609,0
+ADC.US,D,20240126,000000,59.8,59.9682,59.2,59.47,423112,0
+ADC.US,D,20240129,000000,59.49,60.58,59.36,60.5,1254065,0
+ADC.US,D,20240130,000000,60.2,60.36,59.42,59.9,554924,0
+ADC.US,D,20240131,000000,60.09,60.605,59.42,59.61,815881,0
+ADC.US,D,20240201,000000,59.61,61.26,59.295,61.21,914124,0
+ADC.US,D,20240202,000000,60.72,60.76,58.98,59.38,949785,0
+ADC.US,D,20240205,000000,58.75,58.75,57.605,57.74,788584,0
+ADC.US,D,20240206,000000,57.67,58.4,57.589,58.25,669727,0
+ADC.US,D,20240207,000000,58.23,58.52,57.845,58.13,690491,0
+ADC.US,D,20240208,000000,57.99,58.5099,57.88,57.97,710059,0
+ADC.US,D,20240209,000000,58.02,58.24,57.28,57.53,1031655,0
+ADC.US,D,20240212,000000,57.67,58.405,57.61,58.15,1597671,0
+ADC.US,D,20240213,000000,57.25,57.75,56.48,57.31,1410494,0
+ADC.US,D,20240214,000000,56.68,57.5,55.53,56.2,2127124,0
+ADC.US,D,20240215,000000,56.7,57.7405,56.39,57.34,1039202,0
+ADC.US,D,20240216,000000,57,57.63,56.735,57.03,948287,0
+ADC.US,D,20240220,000000,57.045,57.31,56.1,56.27,1202084,0
+ADC.US,D,20240221,000000,56.6,57.17,56.2445,57.11,1127515,0
+ADC.US,D,20240222,000000,57.14,57.2717,56.46,57.04,759809,0
+ADC.US,D,20240223,000000,57.05,57.95,56.91,57.51,709509,0
+ADC.US,D,20240226,000000,57.36,57.49,56.39,56.4,762168,0
+ADC.US,D,20240227,000000,56.77,56.955,55.95,56.01,1284242,0
+ADC.US,D,20240228,000000,55.48,55.955,55.2,55.31,926797,0
+ADC.US,D,20240229,000000,55.67,55.96,54.94,54.95,1741680,0
+ADC.US,D,20240301,000000,55.01,56.665,54.28,56.56,2527668,0
+ADC.US,D,20240304,000000,56.64,57.59,56.5,57.25,1480291,0
+ADC.US,D,20240305,000000,57.14,57.49,56.81,57.11,1155614,0
+ADC.US,D,20240306,000000,57.32,57.63,56.79,57.27,1320000,0
+ADC.US,D,20240307,000000,57.41,57.4213,56.56,57.19,1243817,0
+ADC.US,D,20240308,000000,57.68,58.12,57.48,57.63,1355226,0
+ADC.US,D,20240311,000000,57.65,58.29,57.44,58.19,905418,0
+ADC.US,D,20240312,000000,58,58.275,57.09,57.22,1080664,0
+ADC.US,D,20240313,000000,57.2,57.61,56.11,56.25,1232784,0
+ADC.US,D,20240314,000000,56.34,56.49,54.96,55.23,1339115,0
+ADC.US,D,20240315,000000,54.8,56.71,54.8,56.63,2343152,0
+ADC.US,D,20240318,000000,56.33,56.69,55.79,55.87,916976,0
+ADC.US,D,20240319,000000,55.95,56.26,55.51,55.68,846766,0
+ADC.US,D,20240320,000000,55.45,56.45,55.2,56.37,648435,0
+ADC.US,D,20240321,000000,56.52,56.75,56.24,56.35,595862,0
+ADC.US,D,20240322,000000,56.67,56.67,55.66,55.82,785179,0
+ADC.US,D,20240325,000000,56.14,56.45,56.05,56.08,954235,0
+ADC.US,D,20240326,000000,56.25,56.25,55.9,56,839243,0
+ADC.US,D,20240327,000000,56.15,56.88,56.15,56.68,771204,0
+ADC.US,D,20240328,000000,56.94,57.275,56.855,57.12,828550,0
+ADC.US,D,20240401,000000,57.16,57.23,56.72,57.07,892916,0
+ADC.US,D,20240402,000000,56.79,57.22,56.4,56.84,1168353,0
+ADC.US,D,20240403,000000,56.78,56.78,56.14,56.3,871857,0
+ADC.US,D,20240404,000000,56.65,56.96,56.15,56.23,679393,0
+ADC.US,D,20240405,000000,56.06,56.3,55.22,56.03,629760,0
+ADC.US,D,20240408,000000,56.03,57.23,55.95,57.14,736410,0
+ADC.US,D,20240409,000000,57.27,58.56,57.27,58.45,1752163,0
+ADC.US,D,20240410,000000,57.24,57.24,55.792,56.52,1331408,0
+ADC.US,D,20240411,000000,56.85,57.28,56.515,56.75,1114452,0
+ADC.US,D,20240412,000000,56.85,57.02,56.18,56.22,937865,0
+ADC.US,D,20240415,000000,56.32,56.355,55.47,55.69,690553,0
+ADC.US,D,20240416,000000,55.54,55.55,54.78,54.9,760073,0
+ADC.US,D,20240417,000000,54.98,55.35,54.845,55.18,979472,0
+ADC.US,D,20240418,000000,55.34,55.87,55.05,55.83,794097,0
+ADC.US,D,20240419,000000,55.84,57.04,55.84,56.54,1186213,0
+ADC.US,D,20240422,000000,56.51,57.09,56.3201,56.9,978869,0
+ADC.US,D,20240423,000000,56.9,57.66,56.9,57.56,1178006,0
+ADC.US,D,20240424,000000,58,58.83,57.0701,58.37,1428351,0
+ADC.US,D,20240425,000000,58.04,58.41,57.665,58.05,832680,0
+ADC.US,D,20240426,000000,58.21,58.57,57.7,57.77,781009,0
+ADC.US,D,20240429,000000,57.8,58.41,57.63,57.77,837805,0
+ADC.US,D,20240430,000000,57.38,57.64,57.02,57.22,1111939,0
+ADC.US,D,20240501,000000,57.12,58.35,57.04,57.52,636944,0
+ADC.US,D,20240502,000000,58.04,58.55,57.73,58,696254,0
+ADC.US,D,20240503,000000,58.58,59.05,58.07,58.78,631891,0
+ADC.US,D,20240506,000000,59.01,59.3127,58.39,58.76,656708,0
+ADC.US,D,20240507,000000,59,59.45,58.89,59.2,786106,0
+ADC.US,D,20240508,000000,59.03,59.03,58.18,58.35,477031,0
+ADC.US,D,20240509,000000,58.59,59.68,58.3801,59.49,796891,0
+ADC.US,D,20240510,000000,59.63,60.18,59.46,60.15,638696,0
+ADC.US,D,20240513,000000,60.45,60.47,59.83,60.07,469361,0
+ADC.US,D,20240514,000000,60.54,60.59,59.95,60.36,676732,0
+ADC.US,D,20240515,000000,61,61.14,60.14,60.18,954768,0
+ADC.US,D,20240516,000000,60.18,60.51,60,60.36,484870,0
+ADC.US,D,20240517,000000,60.38,60.62,60.18,60.53,537554,0
+ADC.US,D,20240520,000000,60.53,60.66,60.24,60.41,558981,0
+ADC.US,D,20240521,000000,60.31,60.9,60.23,60.75,758806,0
+ADC.US,D,20240522,000000,60.58,60.75,60.01,60.19,508475,0
+ADC.US,D,20240523,000000,59.95,60,58.97,59,752257,0
+ADC.US,D,20240524,000000,59.29,59.42,59.01,59.31,507649,0
+ADC.US,D,20240528,000000,59.69,60.21,59.17,59.25,937765,0
+ADC.US,D,20240529,000000,58.76,59.02,58.52,58.88,872455,0
+ADC.US,D,20240530,000000,59.36,60.28,59.36,60.26,858509,0
+ADC.US,D,20240531,000000,60.07,60.8537,59.76,60.76,848908,0
+ADC.US,D,20240603,000000,60.76,61.14,60.5226,60.97,677788,0
+ADC.US,D,20240604,000000,61.03,61.83,60.94,61.44,750971,0
+ADC.US,D,20240605,000000,61.3,61.62,60.94,61.59,619643,0
+ADC.US,D,20240606,000000,61.38,61.98,61.25,61.95,510349,0
+ADC.US,D,20240607,000000,61.12,61.545,61.06,61.15,677343,0
+ADC.US,D,20240610,000000,60.78,60.99,59.82,60.11,932513,0
+ADC.US,D,20240611,000000,59.92,60.57,59.66,60.18,740879,0
+ADC.US,D,20240612,000000,61.37,61.543,60.05,60.22,982876,0
+ADC.US,D,20240613,000000,60.18,61.14,60.18,60.92,527969,0
+ADC.US,D,20240614,000000,60.67,61.3974,60.67,61.27,594646,0
+ADC.US,D,20240617,000000,61.07,61.95,60.78,61.39,815140,0
+ADC.US,D,20240618,000000,61.58,62.105,61.29,61.63,590488,0
+ADC.US,D,20240620,000000,61.48,61.6487,61.02,61.22,915881,0
+ADC.US,D,20240621,000000,61.33,61.62,61.03,61.5,1211640,0
+ADC.US,D,20240624,000000,61.44,62.13,61.32,61.77,662782,0
+ADC.US,D,20240625,000000,61.78,61.815,60.78,60.83,506092,0
+ADC.US,D,20240626,000000,60.55,61.19,60.42,61.08,558882,0
+ADC.US,D,20240627,000000,61.19,61.65,60.815,61.65,703470,0
+ADC.US,D,20240628,000000,61.76,62,61.3,61.94,1108266,0
+ADC.US,D,20240701,000000,61.72,62.08,61.03,61.67,840146,0
+ADC.US,D,20240702,000000,61.91,61.99,61.56,61.83,390594,0
+ADC.US,D,20240703,000000,61.84,62.15,61.72,61.9,220231,0
+ADC.US,D,20240705,000000,61.91,62.5,61.61,62.44,512067,0
+ADC.US,D,20240708,000000,62.5,62.605,61.95,61.97,1252531,0
+ADC.US,D,20240709,000000,61.91,62.06,61.335,61.47,761995,0
+ADC.US,D,20240710,000000,61.78,62.13,61.42,62.07,676154,0
+ADC.US,D,20240711,000000,62.9,64.11,62.7,63.76,1236363,0
+ADC.US,D,20240712,000000,64.12,64.52,63.87,64.16,783295,0
+ADC.US,D,20240715,000000,64.25,65.47,64.1,65.32,1109982,0
+ADC.US,D,20240716,000000,65.73,65.94,65.5,65.61,579419,0
+ADC.US,D,20240717,000000,65.66,67.41,65.6,67.33,824360,0
+ADC.US,D,20240718,000000,67.17,68.08,66.295,66.49,947820,0
+ADC.US,D,20240719,000000,66.61,66.7999,66.12,66.68,541014,0
+ADC.US,D,20240722,000000,66.68,67.12,66.15,66.31,863577,0
+ADC.US,D,20240723,000000,66.21,66.89,65.98,66.69,969355,0
+ADC.US,D,20240724,000000,66.89,68.8,66.8,67.85,2127027,0
+ADC.US,D,20240725,000000,68,68.97,67.75,67.9,1074498,0
+ADC.US,D,20240726,000000,68.27,69.125,67.98,68.73,828177,0
+ADC.US,D,20240729,000000,68.88,69.24,68.39,69.07,1043657,0
+ADC.US,D,20240730,000000,69.07,69.81,68.85,69.7,1429134,0
+ADC.US,D,20240731,000000,69.18,69.7,68.9,68.97,1074150,0
+ADC.US,D,20240801,000000,69.59,70.905,69.365,70.79,1519151,0
+ADC.US,D,20240802,000000,70.84,72.03,70.5,71.47,1615144,0
+ADC.US,D,20240805,000000,69.31,72.22,69.02,71.07,2650124,0
+ADC.US,D,20240806,000000,70.98,73.2,70.68,72.24,2190629,0
+ADC.US,D,20240807,000000,72.24,72.685,71.41,71.76,1150448,0
+ADC.US,D,20240808,000000,71.53,72.15,71.07,71.58,910874,0
+ADC.US,D,20240809,000000,71.85,72.11,71.29,72.1,618334,0
+ADC.US,D,20240812,000000,72.02,72.29,71.12,71.86,698174,0
+ADC.US,D,20240813,000000,72.3,72.3,71.6,71.84,1520309,0
+ADC.US,D,20240814,000000,71.97,72.6,71.53,72,1059190,0
+ADC.US,D,20240815,000000,71.96,72.11,71.22,71.65,1054841,0
+ADC.US,D,20240816,000000,71.8,71.92,71.08,71.38,1093040,0
+ADC.US,D,20240819,000000,71.54,72.42,71.54,72.3,908337,0
+ADC.US,D,20240820,000000,72.4,72.5,71.88,72.17,767844,0
+ADC.US,D,20240821,000000,72.41,72.78,72.05,72.75,611719,0
+ADC.US,D,20240822,000000,72.81,72.81,72.14,72.44,518600,0
+ADC.US,D,20240823,000000,72.44,73.27,72.36,72.9,1004851,0
+ADC.US,D,20240826,000000,73.26,73.3,72.55,72.67,632335,0
+ADC.US,D,20240827,000000,72.22,73.055,71.855,72.7,607143,0
+ADC.US,D,20240828,000000,72.67,73.39,72.495,73.34,777566,0
+ADC.US,D,20240829,000000,73.18,73.26,72.75,72.86,419967,0
+ADC.US,D,20240830,000000,72.87,73.53,72.46,73.01,1440952,0
+ADC.US,D,20240903,000000,72.9,73.58,72.725,73.42,2518415,0
+ADC.US,D,20240904,000000,73.43,74.84,73.43,74.6,1414154,0
+ADC.US,D,20240905,000000,74.96,75.55,74.63,74.9,1050685,0
+ADC.US,D,20240906,000000,74.8,75.09,74.49,75.04,592566,0
+ADC.US,D,20240909,000000,74.72,76.34,74.72,76.33,1001747,0
+ADC.US,D,20240910,000000,76.52,77.14,75.885,76.43,1203327,0
+ADC.US,D,20240911,000000,75.82,76.37,75.25,75.96,685870,0
+ADC.US,D,20240912,000000,75.88,76.14,75.485,75.88,453003,0
+ADC.US,D,20240913,000000,76.4,76.79,75.86,76.69,784844,0
+ADC.US,D,20240916,000000,77.14,77.3,76.63,76.71,920900,0
+ADC.US,D,20240917,000000,76.3,76.58,75.81,75.97,946986,0
+ADC.US,D,20240918,000000,76.33,76.56,75.33,75.64,622817,0
+ADC.US,D,20240919,000000,75.69,75.802,73.54,74.13,1160187,0
+ADC.US,D,20240920,000000,74.14,74.78,74.08,74.45,1770802,0
+ADC.US,D,20240923,000000,74.92,75.38,74.725,74.97,446921,0
+ADC.US,D,20240924,000000,74.5,75.19,74.3611,74.62,748970,0
+ADC.US,D,20240925,000000,74.82,74.84,74.37,74.56,501235,0
+ADC.US,D,20240926,000000,74.39,74.98,74.09,74.4,542672,0
+ADC.US,D,20240927,000000,74.82,75.11,74.29,74.83,760655,0
+ADC.US,D,20240930,000000,74.655,75.39,74.16,75.33,1280804,0
+ADC.US,D,20241001,000000,75.25,75.95,75.1075,75.27,876308,0
+ADC.US,D,20241002,000000,74.72,75.49,74.45,75.28,1246045,0
+ADC.US,D,20241003,000000,75.02,75.245,74.6,75.19,1016597,0
+ADC.US,D,20241004,000000,74.89,75.02,73.39,73.88,989833,0
+ADC.US,D,20241007,000000,73.52,73.66,73,73.37,698907,0
+ADC.US,D,20241008,000000,73.8,74.28,73.41,73.84,658984,0
+ADC.US,D,20241009,000000,73.84,74.17,73.585,73.73,559851,0
+ADC.US,D,20241010,000000,73.79,74.24,72.71,73.26,796263,0
+ADC.US,D,20241011,000000,73.87,73.895,73.215,73.49,570940,0
+ADC.US,D,20241014,000000,73.57,74.59,73.325,74.33,471126,0
+ADC.US,D,20241015,000000,74.65,75.89,74.55,75.33,757479,0
+ADC.US,D,20241016,000000,75.5,76.875,75.14,76.69,587139,0
+ADC.US,D,20241017,000000,76.21,76.4,75.415,75.89,617461,0
+ADC.US,D,20241018,000000,76.1,76.11,75.24,75.58,1108448,0
+ADC.US,D,20241021,000000,75.49,75.8,74.73,74.98,1192277,0
+ADC.US,D,20241022,000000,74.64,75.58,74.51,75.11,647439,0
+ADC.US,D,20241023,000000,74.43,77.1,74.23,76.68,1547729,0
+ADC.US,D,20241024,000000,76.48,77.4699,74.92,75,1096058,0
+ADC.US,D,20241025,000000,75.1,75.9,74.7218,75.03,3399426,0
+ADC.US,D,20241028,000000,74.83,75.25,74.22,74.45,1533573,0
+ADC.US,D,20241029,000000,74.39,74.395,73.44,73.88,1417271,0
+ADC.US,D,20241030,000000,74.01,75.33,73.882,75.04,1201071,0
+ADC.US,D,20241031,000000,74.74,75.1,74.0501,74.25,1202378,0
+ADC.US,D,20241101,000000,74.85,75.41,73.92,73.93,952416,0
+ADC.US,D,20241104,000000,74.12,74.26,73.39,74,826764,0
+ADC.US,D,20241105,000000,73.84,74.07,73.13,74.06,1180591,0
+ADC.US,D,20241106,000000,73.79,73.92,72.05,73.19,1980522,0
+ADC.US,D,20241107,000000,73.33,73.85,72.8601,73.68,1284764,0
+ADC.US,D,20241108,000000,74.16,76.08,74.05,75.81,755808,0
+ADC.US,D,20241111,000000,75.635,76.59,75.46,76.02,772413,0
+ADC.US,D,20241112,000000,76.11,76.81,75.9,76.22,1224259,0
+ADC.US,D,20241113,000000,76.64,77.272,76.22,76.65,653573,0
+ADC.US,D,20241114,000000,76.4,76.49,75.27,75.59,788305,0
+ADC.US,D,20241115,000000,75.585,76.39,74.97,75.97,626097,0
+ADC.US,D,20241118,000000,75.73,77.08,75.42,76.75,626755,0
+ADC.US,D,20241119,000000,76.72,77.58,76.4,77.52,819166,0
+ADC.US,D,20241120,000000,77.1,77.53,76.505,77.01,701241,0
+ADC.US,D,20241121,000000,76.62,77.33,76.165,77.12,523657,0
+ADC.US,D,20241122,000000,77.49,77.57,76.31,76.45,609220,0
+ADC.US,D,20241125,000000,76.465,77.5,76.18,76.4,961729,0
+ADC.US,D,20241126,000000,76.39,77.155,76.39,76.96,576472,0
+ADC.US,D,20241127,000000,77.4,78.385,77.21,77.65,602099,0
+ADC.US,D,20241129,000000,77.69,78.125,76.72,76.8,519151,0
+ADC.US,D,20241202,000000,76.59,76.59,75.28,75.5,746416,0
+ADC.US,D,20241203,000000,75.27,75.7,74.5,74.53,829171,0
+ADC.US,D,20241204,000000,74.25,75.615,74.25,75.52,529576,0
+ADC.US,D,20241205,000000,75.215,75.36,74.74,75.1,400158,0
+ADC.US,D,20241206,000000,75.05,75.225,74.085,74.72,533261,0
+ADC.US,D,20241209,000000,74.61,74.98,74.13,74.46,494445,0
+ADC.US,D,20241210,000000,74.46,74.65,73.61,74,505192,0
+ADC.US,D,20241211,000000,74.265,74.83,74.165,74.32,650711,0
+ADC.US,D,20241212,000000,74.1,74.74,73.56,73.64,461180,0
+ADC.US,D,20241213,000000,73.69,74.75,73.39,74.66,516102,0
+ADC.US,D,20241216,000000,74.57,75.47,73.95,74.05,736696,0
+ADC.US,D,20241217,000000,73.215,74.57,72.93,73.31,1129642,0
+ADC.US,D,20241218,000000,73.36,73.98,70.53,70.62,1107365,0
+ADC.US,D,20241219,000000,70.905,71.48,69.3,69.44,1313287,0
+ADC.US,D,20241220,000000,69.855,71.13,68.97,70.17,4301383,0
+ADC.US,D,20241223,000000,69.9,70.31,69.44,70.29,1807253,0
+ADC.US,D,20241224,000000,70.7,71.01,70.09,70.95,322592,0
+ADC.US,D,20241226,000000,70.615,71.265,70.52,70.81,476025,0
+ADC.US,D,20241227,000000,70.965,71.32,69.93,70.3,824885,0
+ADC.US,D,20241230,000000,69.965,70.1,69.24,69.91,450181,0
+ADC.US,D,20241231,000000,70.06,70.58,69.75,70.45,739956,0
+ADC.US,D,20250102,000000,70.35,70.48,69.27,69.74,567798,0
+ADC.US,D,20250103,000000,70.15,70.655,69.3901,70.33,570090,0
+ADC.US,D,20250106,000000,70.31,71.187,69.71,70.42,1224794,0
+ADC.US,D,20250107,000000,70.44,71.5346,69.91,70.04,3236681,0
+ADC.US,D,20250108,000000,69.795,70.14,69.16,69.69,813848,0
+ADC.US,D,20250110,000000,68.34,68.99,67.58,68.36,761667,0
+ADC.US,D,20250113,000000,68.71,69.62,68.1,69.52,1018344,0
+ADC.US,D,20250114,000000,69.52,70.82,69.3136,70.65,899006,0
+ADC.US,D,20250115,000000,71.925,73,70.5469,70.71,707185,0
+ADC.US,D,20250116,000000,70.765,72.22,70.58,72.15,779790,0
+ADC.US,D,20250117,000000,71.88,72.8819,71.88,72.44,753294,0
+ADC.US,D,20250121,000000,72.27,73.22,72,73.17,413513,0
+ADC.US,D,20250122,000000,72.85,72.85,71.32,71.5,636960,0
+ADC.US,D,20250123,000000,71.475,71.62,70.26,71.47,848206,0
+ADC.US,D,20250124,000000,71.19,71.95,70.845,71.83,561681,0
+ADC.US,D,20250127,000000,72.48,74.54,72.1158,74.39,1346410,0
+ADC.US,D,20250128,000000,74.08,74.69,72.59,72.99,738876,0
+ADC.US,D,20250129,000000,72.88,73.42,71.61,71.86,933813,0
+ADC.US,D,20250130,000000,72.595,73.29,71.91,73.1,855091,0
+ADC.US,D,20250131,000000,72.54,73.4,72.22,72.57,621302,0
+ADC.US,D,20250203,000000,71.46,73.37,71.46,72.88,659105,0
+ADC.US,D,20250204,000000,72.32,72.56,71.71,72.43,463126,0
+ADC.US,D,20250205,000000,73,73.28,72.53,72.87,735270,0
+ADC.US,D,20250206,000000,73.4,73.4,72.39,73.07,608441,0
+ADC.US,D,20250207,000000,72.85,73.29,72.345,72.89,578910,0
+ADC.US,D,20250210,000000,72.79,73.2,71.99,72.81,712425,0
+ADC.US,D,20250211,000000,72.465,72.935,71.81,72.6,1051476,0
+ADC.US,D,20250212,000000,71,72.23,70.72,71.4,1230405,0
+ADC.US,D,20250213,000000,70.77,71.87,70.525,71.83,1149332,0
+ADC.US,D,20250214,000000,71.835,72.44,70.93,71,738436,0
+ADC.US,D,20250218,000000,70.705,71.37,70.43,71.07,1025336,0
+ADC.US,D,20250219,000000,70.89,71.72,70.74,71.33,1129330,0
+ADC.US,D,20250220,000000,71.5,71.915,70.95,71.35,1430680,0
+ADC.US,D,20250221,000000,71.86,72.86,71.43,72.83,1293206,0
+ADC.US,D,20250224,000000,72.785,73.87,72.27,72.92,886641,0
+ADC.US,D,20250225,000000,72.9,74.06,71.74,73.8,1067088,0
+ADC.US,D,20250226,000000,73.515,73.9,72.55,72.75,652261,0
+ADC.US,D,20250227,000000,72.83,73.83,72.3,73.69,834577,0
+ADC.US,D,20250228,000000,74.02,74.02,72.75,73.8,1405259,0
+ADC.US,D,20250303,000000,73.495,74.405,73.27,74.08,993521,0
+ADC.US,D,20250304,000000,74.81,75.47,74.19,74.19,1210931,0
+ADC.US,D,20250305,000000,74.52,75.63,73.88,75.57,1263607,0
+ADC.US,D,20250306,000000,75,75.48,73.665,74.94,774683,0
+ADC.US,D,20250307,000000,74.98,76.7,74.98,76.02,1747237,0
+ADC.US,D,20250310,000000,76.075,78.24,76.04,76.83,2012018,0
+ADC.US,D,20250311,000000,76.87,77.14,75.7,75.91,1685442,0
+ADC.US,D,20250312,000000,75.72,75.72,74.28,75.25,793054,0
+ADC.US,D,20250313,000000,75.78,76.44,74.695,75.6,1722740,0
+ADC.US,D,20250314,000000,75.51,76.94,75.365,76.88,1524316,0
+ADC.US,D,20250317,000000,76.82,77.38,76.71,77.16,3302857,0
+ADC.US,D,20250318,000000,76.81,77.42,76.48,77.02,1764679,0
+ADC.US,D,20250319,000000,77.01,77.1562,75.83,76.01,1578444,0
+ADC.US,D,20250320,000000,76.235,76.695,75.72,76.26,1242601,0
+ADC.US,D,20250321,000000,76.13,76.27,75.25,75.47,2079841,0
+ADC.US,D,20250324,000000,75.625,76,74.86,75.71,956373,0
+ADC.US,D,20250325,000000,76.06,76.06,74.69,75.13,660235,0
+ADC.US,D,20250326,000000,75.44,76.1,75.36,75.83,963462,0
+ADC.US,D,20250327,000000,76.13,76.92,75.75,76,899454,0
+ADC.US,D,20250328,000000,76,76.725,75.86,76.63,765534,0
+ADC.US,D,20250331,000000,76.615,78,76.615,77.19,1750001,0
+ADC.US,D,20250401,000000,77.65,77.67,76.16,76.84,1187829,0
+ADC.US,D,20250402,000000,76.85,77.11,75.84,76.49,672233,0
+ADC.US,D,20250403,000000,76.55,78.25,76.55,76.79,2102693,0
+ADC.US,D,20250404,000000,76.355,77.23,74.29,74.46,1582282,0
+ADC.US,D,20250407,000000,72.86,74.23,70.58,71.38,2111708,0
+ADC.US,D,20250408,000000,73.185,73.185,70.05,70.68,2570920,0
+ADC.US,D,20250409,000000,69.3616,73.67,68.98,72.92,1686145,0
+ADC.US,D,20250410,000000,72.75,74.06,71.3,72.95,1462563,0
+ADC.US,D,20250411,000000,73.36,75.41,72.3943,74.91,1766220,0
+ADC.US,D,20250414,000000,75.3,76.925,75.075,76.59,1064611,0
+ADC.US,D,20250415,000000,76.52,77.77,76.52,77.36,1645606,0
+ADC.US,D,20250416,000000,77.81,78.78,77.395,77.96,1064686,0
+ADC.US,D,20250417,000000,78.51,79.61,78,79.05,1146210,0
+ADC.US,D,20250421,000000,78.795,79.57,77.63,78.72,1068242,0
+ADC.US,D,20250422,000000,79.295,79.65,78.4,79.12,2029594,0
+ADC.US,D,20250423,000000,79,79,76.25,77.22,2689194,0
+ADC.US,D,20250424,000000,76.24,76.61,75.54,76.29,3519472,0
+ADC.US,D,20250425,000000,76.495,76.5,75.22,75.67,1732970,0
+ADC.US,D,20250428,000000,75.63,76.467,75.14,76.43,1471925,0
+ADC.US,D,20250429,000000,76.565,78.04,75.8,77.33,1285556,0
+ADC.US,D,20250430,000000,77.23,77.84,76.27,77.61,1400818,0
+ADC.US,D,20250501,000000,77.42,77.48,76.79,76.92,1306786,0
+ADC.US,D,20250502,000000,77.48,77.48,76.056,76.36,1189908,0
+ADC.US,D,20250505,000000,76.44,77.13,75.76,76.43,1237254,0
+ADC.US,D,20250506,000000,76.485,77.29,75.71,76.66,973835,0
+ADC.US,D,20250507,000000,76.42,77.05,76.05,76.19,1206383,0
+ADC.US,D,20250508,000000,76.19,76.21,74.79,74.98,1204438,0
+ADC.US,D,20250509,000000,74.83,75.55,74.51,75.17,1261738,0
+ADC.US,D,20250512,000000,74.42,75,72.28,73.6,2012150,0
+ADC.US,D,20250513,000000,73.75,73.91,72.75,72.92,1582898,0
+ADC.US,D,20250514,000000,72.82,72.99,72,72.42,1458211,0
+ADC.US,D,20250515,000000,72.78,73.94,72.78,73.92,1141230,0
+ADC.US,D,20250516,000000,73.725,74.92,73.725,74.92,864307,0
+ADC.US,D,20250519,000000,74.655,75.73,74.595,75.7,851677,0
+ADC.US,D,20250520,000000,75.435,75.9,75.4111,75.82,921539,0
+ADC.US,D,20250521,000000,75.51,75.76,74.44,74.93,1274092,0
+ADC.US,D,20250522,000000,74.76,74.91,73.875,74.5,1086157,0
+ADC.US,D,20250523,000000,74.585,75.31,74.21,75.04,1002913,0
+ADC.US,D,20250527,000000,75.345,75.87,74.71,75.75,1082920,0
+ADC.US,D,20250528,000000,75.61,75.787,74.98,75.31,1007870,0
+ADC.US,D,20250529,000000,75.175,75.58,73.93,74.4,1764873,0
+ADC.US,D,20250530,000000,74.005,75.5,73.68,75.3,1401702,0
+ADC.US,D,20250602,000000,74.61,75.64,74.3069,75.48,717976,0
+ADC.US,D,20250603,000000,75.1,75.2425,74.28,74.73,1540061,0
+ADC.US,D,20250604,000000,74.715,75.22,74.13,74.55,784018,0
+ADC.US,D,20250605,000000,74.54,74.55,73.705,73.9,952330,0
+ADC.US,D,20250606,000000,73.61,74.31,73.58,74,1003765,0
+ADC.US,D,20250609,000000,74.15,74.775,73.34,74.59,1010166,0
+ADC.US,D,20250610,000000,74.645,75.215,74.34,74.73,1120517,0
+ADC.US,D,20250611,000000,74.89,75.22,74.12,74.54,784785,0
+ADC.US,D,20250612,000000,74.55,74.84,74.15,74.8,867797,0
+ADC.US,D,20250613,000000,75.05,75.05,74.03,74.55,768929,0
+ADC.US,D,20250616,000000,74.655,75,73.435,73.72,1109091,0
+ADC.US,D,20250617,000000,73.785,74.78,73.17,74.65,836923,0
+ADC.US,D,20250618,000000,74.72,75.82,74.58,75.31,1177518,0
+ADC.US,D,20250620,000000,75.33,76.21,74.52,74.63,2219850,0
+ADC.US,D,20250623,000000,74.98,75.88,74.85,75.8,853742,0
+ADC.US,D,20250624,000000,75.76,75.81,74.86,74.9,623563,0
+ADC.US,D,20250625,000000,74.965,74.965,73.13,73.3,743379,0
+ADC.US,D,20250626,000000,73.695,74.03,72.245,73,1380449,0
+ADC.US,D,20250627,000000,73.09,73.13,72.16,72.35,1460957,0
+ADC.US,D,20250630,000000,72.29,73.08,71.59,73.06,1788364,0
+ADC.US,D,20250701,000000,72.8,73.34,72.51,72.82,1169455,0
+ADC.US,D,20250702,000000,72.85,72.895,71.43,72.06,1028600,0
+ADC.US,D,20250703,000000,72.01,72.375,71.75,71.97,529957,0
+ADC.US,D,20250707,000000,71.97,72.69,71.5956,71.96,1624348,0
+ADC.US,D,20250708,000000,71.76,71.89,71.01,71.38,1027968,0
+ADC.US,D,20250709,000000,71.635,71.635,70.65,70.98,804061,0
+ADC.US,D,20250710,000000,70.91,71.79,70.57,70.98,1283261,0
+ADC.US,D,20250711,000000,70.825,71.95,70.45,71.62,2127587,0
+ADC.US,D,20250714,000000,71.97,72.64,71.65,72.44,924600,0
+ADC.US,D,20250715,000000,72.2552,72.5,71.51,71.62,1310897,0
+ADC.US,D,20250716,000000,71.925,72.495,71.62,72.23,1296712,0
+ADC.US,D,20250717,000000,72.22,72.46,71.48,71.85,578769,0
+ADC.US,D,20250718,000000,71.92,72.56,71.51,71.63,711203,0
+ADC.US,D,20250721,000000,72.27,72.27,71.15,71.32,830481,0
+ADC.US,D,20250722,000000,71.91,73.75,71.69,73.6,1493464,0
+ADC.US,D,20250723,000000,73.5,74.32,73.24,74.25,2030036,0
+ADC.US,D,20250724,000000,74.13,74.24,73.62,73.74,1192009,0
+ADC.US,D,20250725,000000,73.86,73.87,72.95,73.52,1392037,0
+ADC.US,D,20250728,000000,73.39,73.5299,72.485,72.52,999955,0
+ADC.US,D,20250729,000000,72.87,73.65,72.44,73.52,1023437,0
+ADC.US,D,20250730,000000,73.52,74.43,72.6699,72.9,888958,0
+ADC.US,D,20250731,000000,72.43,73,71.48,71.7,963883,0
+ADC.US,D,20250801,000000,74,74.33,72.8,73.73,1459469,0
+ADC.US,D,20250804,000000,74.06,75.23,73.885,75.05,1328118,0
+ADC.US,D,20250805,000000,74.545,75.13,74.16,74.27,1002784,0
+ADC.US,D,20250806,000000,74.18,74.35,73.635,73.68,1123563,0
+ADC.US,D,20250807,000000,73.405,73.89,72.94,73.87,1088252,0
+ADC.US,D,20250808,000000,73.86,74.38,73.32,73.32,580698,0
+ADC.US,D,20250811,000000,73.615,73.79,72.86,72.87,626311,0
+ADC.US,D,20250812,000000,73.09,73.37,71.94,72.66,1004247,0
+ADC.US,D,20250813,000000,72.88,72.88,71.91,72.27,1060759,0
+ADC.US,D,20250814,000000,72.175,72.71,71.94,72.16,757058,0
+ADC.US,D,20250815,000000,72.2,72.81,72.06,72.56,1114193,0
+ADC.US,D,20250818,000000,72.75,72.965,71.95,71.96,1463662,0
+ADC.US,D,20250819,000000,72.18,73.58,72.18,73.48,875643,0
+ADC.US,D,20250820,000000,73.365,74.58,73.365,73.89,955317,0
+ADC.US,D,20250821,000000,73.825,74.22,73.6085,74.04,504346,0
+ADC.US,D,20250822,000000,74.22,74.7,73.03,73.13,701365,0
+ADC.US,D,20250825,000000,73.04,73.19,72.37,72.49,642587,0
+ADC.US,D,20250826,000000,72.4939,72.78,72.05,72.13,1447167,0
+ADC.US,D,20250827,000000,72.38,72.88,72.13,72.8,850440,0
+ADC.US,D,20250828,000000,72.8,72.815,71.92,72.66,872816,0
+ADC.US,D,20250829,000000,72.6,72.955,72.27,72.74,1134423,0
+ADC.US,D,20250902,000000,72.68,73.21,71.83,72.2,1014732,0
+ADC.US,D,20250903,000000,71.82,72.285,71.655,71.89,1119495,0
+ADC.US,D,20250904,000000,72.075,72.31,71.585,72,784206,0
+ADC.US,D,20250905,000000,72.44,73.06,72.27,73.05,828152,0
+ADC.US,D,20250908,000000,72.5,72.725,72.13,72.62,858799,0
+ADC.US,D,20250909,000000,72.588,72.59,72.03,72.31,881473,0
+ADC.US,D,20250910,000000,72.24,72.62,71.72,71.97,895293,0
+ADC.US,D,20250911,000000,72.18,74.08,71.995,73.74,1339097,0
+ADC.US,D,20250912,000000,73.2,73.81,72.73,73.1,790512,0
+ADC.US,D,20250915,000000,73.3,73.6215,72.68,72.96,805200,0
+ADC.US,D,20250916,000000,72.925,72.97,71.69,72.06,1377979,0
+ADC.US,D,20250917,000000,72.39,72.98,71.93,71.98,718887,0
+ADC.US,D,20250918,000000,71.54,72.12,71.43,71.53,515824,0
+ADC.US,D,20250919,000000,71.4,71.88,71.09,71.22,1249590,0
+ADC.US,D,20250922,000000,71.425,71.425,70.71,70.86,629209,0
+ADC.US,D,20250923,000000,70.97,71.52,70.91,71.44,538199,0
+ADC.US,D,20250924,000000,71.4,71.472,70.67,70.68,695880,0
+ADC.US,D,20250925,000000,71.035,71.37,70.3701,70.58,838486,0
+ADC.US,D,20250926,000000,70.95,71.49,70.85,71.26,614798,0
+ADC.US,D,20250929,000000,71.245,71.46,70.435,70.53,893017,0
+ADC.US,D,20250930,000000,70.47,71.12,70.425,71.04,782269,0
+ADC.US,D,20251001,000000,71.52,72.02,71.35,71.72,1043226,0
+ADC.US,D,20251002,000000,71.375,71.375,70.43,70.69,730716,0
+ADC.US,D,20251003,000000,70.835,71.83,70.47,70.57,1077518,0
+ADC.US,D,20251006,000000,70.51,70.725,69.98,70.22,908132,0
+ADC.US,D,20251007,000000,70.5,70.71,69.76,70.46,854442,0
+ADC.US,D,20251008,000000,69.98,70.68,69.9,70.52,853841,0
+ADC.US,D,20251009,000000,70.675,71.09,70.13,70.6,819068,0
+ADC.US,D,20251010,000000,70.905,72.14,70.905,72.1,1794900,0
+ADC.US,D,20251013,000000,71.875,72.96,71.63,72.69,1282301,0
+ADC.US,D,20251014,000000,72.62,73.52,72.62,73.15,1827554,0
+ADC.US,D,20251015,000000,72.98,74.68,72.98,73.75,1611780,0
+ADC.US,D,20251016,000000,73.81,74.64,73.58,74.55,1169183,0
+ADC.US,D,20251017,000000,74.2,75.23,74.2,75.06,895647,0
+ADC.US,D,20251020,000000,75.43,75.99,75.06,75.76,1130522,0
+ADC.US,D,20251021,000000,75.95,75.95,74.69,75,1574760,0
+ADC.US,D,20251022,000000,76.03,76.79,74.42,75.14,1969222,0
+ADC.US,D,20251023,000000,75.34,75.45,74.58,75.14,1028097,0
+ADC.US,D,20251024,000000,75.18,75.885,74.69,74.8,1060738,0
+ADC.US,D,20251027,000000,74.49,75.04,74.2,74.96,857581,0
+ADC.US,D,20251028,000000,74.6825,74.69,73.76,74.04,993218,0
+ADC.US,D,20251029,000000,73.795,73.965,72.025,73.09,1216789,0
+ADC.US,D,20251030,000000,73.265,73.57,72.5,72.87,1118340,0
+ADC.US,D,20251031,000000,72.23,73.12,71.85,73.01,1041356,0
+ADC.US,D,20251103,000000,72.455,73.1,71.76,73.02,1214639,0
+ADC.US,D,20251104,000000,73.36,73.36,72.04,72.34,822762,0
+ADC.US,D,20251105,000000,72.65,73.1,71.65,72.45,1932391,0
+ADC.US,D,20251106,000000,72.395,72.87,72.09,72.52,661048,0
+ADC.US,D,20251107,000000,72.99,73.52,72.835,73.41,768889,0
+ADC.US,D,20251110,000000,73.13,73.73,72.82,73.43,689107,0
+ADC.US,D,20251111,000000,73.94,74.07,73.305,73.77,610595,0
+ADC.US,D,20251112,000000,73.61,73.78,73.06,73.34,987904,0
+ADC.US,D,20251113,000000,73.22,73.98,73,73.7,1325959,0
+ADC.US,D,20251114,000000,73.97,74.33,73.35,73.78,968985,0
+ADC.US,D,20251117,000000,73.98,74.3,73.64,73.82,1128134,0
+ADC.US,D,20251118,000000,73.76,74.055,73.555,73.91,1056511,0
+ADC.US,D,20251119,000000,73.905,74.12,72.671,73.25,828384,0
+ADC.US,D,20251120,000000,73.675,73.72,72.99,73.69,1017274,0
+ADC.US,D,20251121,000000,73.845,74.85,73.26,74.53,1131290,0
+ADC.US,D,20251124,000000,74.53,74.58,73.865,74.33,1050088,0
+ADC.US,D,20251125,000000,74.79,75.2224,74.5,75.1,1491753,0
+ADC.US,D,20251126,000000,75.145,75.68,75,75.14,996478,0
+ADC.US,D,20251128,000000,74.65,75.4287,74.65,75.22,366812,0
+ADC.US,D,20251201,000000,74.875,75.25,74.36,74.64,912081,0
+ADC.US,D,20251202,000000,74.81,74.83,73.93,74.15,583374,0
+ADC.US,D,20251203,000000,74.39,74.96,74.07,74.47,780196,0
+ADC.US,D,20251204,000000,74.49,75.08,74.28,74.38,537488,0
+ADC.US,D,20251205,000000,74.25,74.605,73.84,73.9,793277,0
+ADC.US,D,20251208,000000,73.74,73.9,72.595,72.69,1064285,0
+ADC.US,D,20251209,000000,73,73.4,71.28,71.3,1451730,0
+ADC.US,D,20251210,000000,71.25,71.75,71,71.26,2168604,0
+ADC.US,D,20251211,000000,71.41,72.36,71.075,71.26,1083926,0
+ADC.US,D,20251212,000000,71.465,72,71.24,71.75,972113,0
+ADC.US,D,20251215,000000,71.94,72.25,71.42,71.85,721948,0
+ADC.US,D,20251216,000000,71.93,72.23,70.72,71.06,1291374,0
+ADC.US,D,20251217,000000,71.125,72.33,70.815,72.17,1565384,0
+ADC.US,D,20251218,000000,72.175,72.805,71.94,72.37,1740050,0
+ADC.US,D,20251219,000000,72.38,72.6,72.02,72.1,3264469,0
+ADC.US,D,20251222,000000,71.9,72.48,71.56,72.33,1502200,0
+ADC.US,D,20251223,000000,72.66,72.66,71.925,72.04,1161952,0
+ADC.US,D,20251224,000000,72.29,72.48,71.985,72.4,390956,0
+ADC.US,D,20251226,000000,72.365,72.62,72.11,72.4,659578,0
+ADC.US,D,20251229,000000,72.625,72.75,72.4101,72.56,758087,0
+ADC.US,D,20251230,000000,72.9,72.93,72.345,72.84,790513,0
+ADC.US,D,20251231,000000,72.71,72.72,71.73,72.03,716452,0
+ADC.US,D,20260102,000000,72.12,72.34,71.23,72.12,1269837,0
+ADC.US,D,20260105,000000,71.95,72.82,70.75,71.82,1439585,0
+ADC.US,D,20260106,000000,71.6628,71.6628,69.645,70.49,2149523,0
+ADC.US,D,20260107,000000,70.76,71.64,70.39,70.46,1883512,0
+ADC.US,D,20260108,000000,70.37,71.69,70.27,70.81,1851275,0
+ADC.US,D,20260109,000000,70.655,71.12,69.56,70.51,1705251,0
+ADC.US,D,20260112,000000,71.22,71.98,70.27,71.38,1645488,0
+ADC.US,D,20260113,000000,71.4,71.7,70.7107,71.41,1724908,0
+ADC.US,D,20260114,000000,71.4,72.33,71.285,72.31,1609776,0
+ADC.US,D,20260115,000000,72.33,72.9,71.945,72.01,1280858,0
+ADC.US,D,20260116,000000,71.8,73.29,71.74,73.19,1516990,0
+ADC.US,D,20260120,000000,72.925,73.59,72.64,73.19,1314320,0
+ADC.US,D,20260121,000000,73.5138,73.59,71.56,72.19,1163465,0
+ADC.US,D,20260122,000000,72.08,72.99,71.7909,72.03,1180892,0
+ADC.US,D,20260123,000000,72.115,72.58,71.93,72.55,1247209,0
+ADC.US,D,20260126,000000,72.795,72.925,72.23,72.65,1186166,0
+ADC.US,D,20260127,000000,72.705,73.06,72.32,72.78,1153406,0
+ADC.US,D,20260128,000000,72.83,73.05,70.8,71.08,1004388,0
+ADC.US,D,20260129,000000,71.42,72.15,70.77,71.96,1043668,0
+ADC.US,D,20260130,000000,71.57,72.27,70.88,72.23,1115609,0
+ADC.US,D,20260202,000000,72.16,72.38,70.91,71.04,983050,0
+ADC.US,D,20260203,000000,70.83,72.38,70.83,72.2,1389337,0
+ADC.US,D,20260204,000000,72.8,74.66,72.35,73.89,1276315,0
+ADC.US,D,20260205,000000,74.38,76.31,74.19,76.13,1529340,0
+ADC.US,D,20260206,000000,76.45,76.72,74.405,74.74,1042645,0
+ADC.US,D,20260209,000000,74.825,75.415,74.55,75.3,1081303,0
+ADC.US,D,20260210,000000,75.465,76.705,75.465,76.51,1297336,0
+ADC.US,D,20260211,000000,76.79,77.16,75.44,76.75,1975018,0
+ADC.US,D,20260212,000000,77.13,78.01,76.1,76.58,3195787,0
+ADC.US,D,20260213,000000,76.785,78.18,76.46,78.08,1409860,0
+ADC.US,D,20260217,000000,78.21,79.29,77.56,79.17,1139539,0
+ADC.US,D,20260218,000000,78.7,78.93,76.6,76.69,1640857,0
diff --git a/daily/us/nyse stocks/1/adct.us.txt b/daily/us/nyse stocks/1/adct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08c8cfdcc3c23b6d123198dd5d7f9b0024f2bb28
--- /dev/null
+++ b/daily/us/nyse stocks/1/adct.us.txt	
@@ -0,0 +1,1448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADCT.US,D,20200515,000000,30,30.78,28.5,29.65,4937406,0
+ADCT.US,D,20200518,000000,30,30.99,29.73,30,819835,0
+ADCT.US,D,20200519,000000,30.03,31.88,29.8001,31.14,837120,0
+ADCT.US,D,20200520,000000,31.61,34.6899,31.2501,32.38,259888,0
+ADCT.US,D,20200521,000000,32.79,35,32.7,34.33,445262,0
+ADCT.US,D,20200522,000000,34.78,36.28,34,35.3,380160,0
+ADCT.US,D,20200526,000000,35.83,37.33,35.39,36.4,342789,0
+ADCT.US,D,20200527,000000,36.76,37.43,35.01,36.14,448289,0
+ADCT.US,D,20200528,000000,36,37.98,35.0606,37.95,279223,0
+ADCT.US,D,20200529,000000,37.89,37.89,35.15,36.95,254097,0
+ADCT.US,D,20200601,000000,36.79,37.5594,35.39,36.23,215123,0
+ADCT.US,D,20200602,000000,35.73,37.49,35.53,36.82,167402,0
+ADCT.US,D,20200603,000000,37.26,37.26,35.5,35.85,223872,0
+ADCT.US,D,20200604,000000,35.07,36,30.1,34.99,512015,0
+ADCT.US,D,20200605,000000,35,35.4,34.17,34.95,139796,0
+ADCT.US,D,20200608,000000,35.49,36.5258,34.54,35.25,123956,0
+ADCT.US,D,20200609,000000,35.75,37.43,35.6001,36.65,202745,0
+ADCT.US,D,20200610,000000,36.66,37.61,36.66,37.56,183053,0
+ADCT.US,D,20200611,000000,37.89,40.25,36.5,38.59,233214,0
+ADCT.US,D,20200612,000000,39.36,40.7093,38.52,40.32,192708,0
+ADCT.US,D,20200615,000000,39.86,40.3,39.27,39.67,170050,0
+ADCT.US,D,20200616,000000,39.29,40.885,38.57,39.64,279055,0
+ADCT.US,D,20200617,000000,38.96,40,38,39.1,215923,0
+ADCT.US,D,20200618,000000,38.54,41.1934,38.54,40.3,162403,0
+ADCT.US,D,20200619,000000,40.9,41.78,39.655,41.5,100252,0
+ADCT.US,D,20200622,000000,41.68,42.25,40.8101,42.09,91819,0
+ADCT.US,D,20200623,000000,42.5,45.84,41.98,43.23,131128,0
+ADCT.US,D,20200624,000000,42.53,43.46,41.27,42.96,40540,0
+ADCT.US,D,20200625,000000,42.31,42.98,40.02,42.71,78373,0
+ADCT.US,D,20200626,000000,43,43.41,42.035,43.15,77889,0
+ADCT.US,D,20200629,000000,43.78,45.94,42.7869,45.94,47769,0
+ADCT.US,D,20200630,000000,46.5,47.09,44.72,46.81,87310,0
+ADCT.US,D,20200701,000000,47.47,50,46.9,48.77,155383,0
+ADCT.US,D,20200702,000000,49.95,56.5899,48.96,51.05,205548,0
+ADCT.US,D,20200706,000000,52.22,53.61,48.17,48.93,113984,0
+ADCT.US,D,20200707,000000,47.88,49,46.8401,47.51,207705,0
+ADCT.US,D,20200708,000000,47.51,48.4562,43.3201,44.62,204224,0
+ADCT.US,D,20200709,000000,45,45,41.2163,44.32,274207,0
+ADCT.US,D,20200710,000000,44,45.98,43.098,43.4,38280,0
+ADCT.US,D,20200713,000000,43.26,44.97,42.35,43.31,185092,0
+ADCT.US,D,20200714,000000,42.99,43.63,40,42.37,160989,0
+ADCT.US,D,20200715,000000,43.52,45.59,42.185,45.13,59015,0
+ADCT.US,D,20200716,000000,45.61,48,43.96,47.49,112126,0
+ADCT.US,D,20200717,000000,48.01,50.34,46.75,49,155218,0
+ADCT.US,D,20200720,000000,47.9,49.85,46.86,48.69,167173,0
+ADCT.US,D,20200721,000000,48.36,49.57,48.12,48.37,40421,0
+ADCT.US,D,20200722,000000,48.01,49.71,45.6,47,111758,0
+ADCT.US,D,20200723,000000,45.57,50.39,45.42,48.82,130959,0
+ADCT.US,D,20200724,000000,46.93,49.8594,46.4739,48.65,172775,0
+ADCT.US,D,20200727,000000,48.61,50.06,47.7,48.69,206934,0
+ADCT.US,D,20200728,000000,48.79,50.28,48.02,48.6,254651,0
+ADCT.US,D,20200729,000000,48.6,49.525,47.15,48.33,196424,0
+ADCT.US,D,20200730,000000,47.23,49.14,47,48.21,307234,0
+ADCT.US,D,20200731,000000,48.5,48.52,44.25,46.5,207929,0
+ADCT.US,D,20200803,000000,46.2,49.09,46.2,46.83,235932,0
+ADCT.US,D,20200804,000000,47.14,48.96,46.51,48.96,309895,0
+ADCT.US,D,20200805,000000,48.58,53.35,47.915,51.03,290210,0
+ADCT.US,D,20200806,000000,51.03,52.85,45.5,46.74,199283,0
+ADCT.US,D,20200807,000000,46.26,48.375,46.26,48.13,154522,0
+ADCT.US,D,20200810,000000,47.48,50.01,47.19,49.78,192287,0
+ADCT.US,D,20200811,000000,49.16,49.97,43.02,43.25,205925,0
+ADCT.US,D,20200812,000000,42.59,43.86,42.59,43,409068,0
+ADCT.US,D,20200813,000000,42.9,43.12,41.38,42.3,132065,0
+ADCT.US,D,20200814,000000,41.32,43,39,39.53,183266,0
+ADCT.US,D,20200817,000000,39.87,41.05,38.07,38.62,160630,0
+ADCT.US,D,20200818,000000,37.95,40.48,36.75,39,204962,0
+ADCT.US,D,20200819,000000,38.57,40.36,38.57,39.7,193154,0
+ADCT.US,D,20200820,000000,39.71,41.4,39.24,40.24,65738,0
+ADCT.US,D,20200821,000000,39.65,42.68,39.65,42.52,95454,0
+ADCT.US,D,20200824,000000,42.93,44.49,41.5,44.11,85156,0
+ADCT.US,D,20200825,000000,44.1,47,44,45.73,113746,0
+ADCT.US,D,20200826,000000,46.08,46.49,42.51,44.07,92965,0
+ADCT.US,D,20200827,000000,43.62,45.089,42.08,43.96,95997,0
+ADCT.US,D,20200828,000000,43.5,46.61,43.5,45.85,68431,0
+ADCT.US,D,20200831,000000,45.85,46.42,43.805,44.17,88512,0
+ADCT.US,D,20200901,000000,44.02,44.32,39.22,41.19,66939,0
+ADCT.US,D,20200902,000000,41.49,41.49,39.81,39.84,38355,0
+ADCT.US,D,20200903,000000,39.95,40.82,37.88,40.04,80692,0
+ADCT.US,D,20200904,000000,39.13,40.79,36.58,36.94,78422,0
+ADCT.US,D,20200908,000000,36.09,36.63,34.6,36.09,83553,0
+ADCT.US,D,20200909,000000,36.09,38.12,35,38,56073,0
+ADCT.US,D,20200910,000000,38.27,39,36.11,38.08,63510,0
+ADCT.US,D,20200911,000000,38.3,39.45,36.75,38.68,102228,0
+ADCT.US,D,20200914,000000,42.53,43.93,40.09,40.93,214298,0
+ADCT.US,D,20200915,000000,40.84,41.605,38.75,40.71,132010,0
+ADCT.US,D,20200916,000000,40.37,42.68,40.1,42.49,51430,0
+ADCT.US,D,20200917,000000,42.7,45.05,40.62,45.04,101582,0
+ADCT.US,D,20200918,000000,44.85,46.19,43.66,45.5,57667,0
+ADCT.US,D,20200921,000000,44.27,46.2,41.935,45.25,87225,0
+ADCT.US,D,20200922,000000,44.5,44.5,35.56,35.91,543613,0
+ADCT.US,D,20200923,000000,36.93,36.93,31.7,34.16,685463,0
+ADCT.US,D,20200924,000000,34.26,34.35,32.52,33.5,1411770,0
+ADCT.US,D,20200925,000000,34,34.57,33.1622,33.58,225558,0
+ADCT.US,D,20200928,000000,33.87,34.2973,32.3144,33,246902,0
+ADCT.US,D,20200929,000000,33,33.52,32.28,32.87,217544,0
+ADCT.US,D,20200930,000000,33.11,33.49,32,32.99,258735,0
+ADCT.US,D,20201001,000000,33.06,33.5,31.94,32.15,224144,0
+ADCT.US,D,20201002,000000,31.82,32.62,31.24,32.25,222537,0
+ADCT.US,D,20201005,000000,32.2,33.73,32.2,33.34,262086,0
+ADCT.US,D,20201006,000000,33.73,35.37,32.59,33.51,759179,0
+ADCT.US,D,20201007,000000,33.49,33.79,32.11,33.36,122571,0
+ADCT.US,D,20201008,000000,33.01,36.33,32.38,35.64,229076,0
+ADCT.US,D,20201009,000000,35.97,36.45,33.6,33.84,342520,0
+ADCT.US,D,20201012,000000,33.86,35.325,33.0302,34.43,232603,0
+ADCT.US,D,20201013,000000,34.16,35.16,33.07,33.09,111367,0
+ADCT.US,D,20201014,000000,33.09,33.8999,30.77,30.81,335977,0
+ADCT.US,D,20201015,000000,30.71,30.815,26.83,27.26,477797,0
+ADCT.US,D,20201016,000000,27.47,28.48,27.06,27.73,157937,0
+ADCT.US,D,20201019,000000,27.95,29.68,26.58,28.65,275097,0
+ADCT.US,D,20201020,000000,28.93,29.34,27.95,28.04,120361,0
+ADCT.US,D,20201021,000000,28.1,28.1338,25.105,25.26,232335,0
+ADCT.US,D,20201022,000000,26.32,27.85,25.45,27.7,189660,0
+ADCT.US,D,20201023,000000,27.91,27.91,26.56,27.51,62473,0
+ADCT.US,D,20201026,000000,27.21,28.01,26.01,26.72,73674,0
+ADCT.US,D,20201027,000000,26.54,27.66,26.13,27.09,119170,0
+ADCT.US,D,20201028,000000,26.81,29.049,26.13,28.82,143706,0
+ADCT.US,D,20201029,000000,29.17,29.58,28.12,29,156739,0
+ADCT.US,D,20201030,000000,28.97,29.48,28.2304,28.69,124821,0
+ADCT.US,D,20201102,000000,28.59,29.37,28.06,29.01,90973,0
+ADCT.US,D,20201103,000000,28.69,29.7,28.38,29.26,68767,0
+ADCT.US,D,20201104,000000,28.99,31.885,28.99,30.87,237516,0
+ADCT.US,D,20201105,000000,31.19,32.81,30.1381,32.14,142118,0
+ADCT.US,D,20201106,000000,31.77,32.8844,31.27,32.5,109833,0
+ADCT.US,D,20201109,000000,33.14,35.545,32.4312,33.25,282029,0
+ADCT.US,D,20201110,000000,33.76,33.76,32.11,32.67,157846,0
+ADCT.US,D,20201111,000000,33.14,35.7,32.72,34.67,186591,0
+ADCT.US,D,20201112,000000,34.67,35.08,33.2,33.96,151936,0
+ADCT.US,D,20201113,000000,34.37,34.74,33.4115,33.7,106965,0
+ADCT.US,D,20201116,000000,34.39,34.98,33.57,34.16,324366,0
+ADCT.US,D,20201117,000000,33.86,34.87,33.565,34.19,268832,0
+ADCT.US,D,20201118,000000,34.23,34.71,33.42,33.5,83256,0
+ADCT.US,D,20201119,000000,33.13,33.97,32.99,33.72,394478,0
+ADCT.US,D,20201120,000000,33.92,36.01,33.66,35.85,1021008,0
+ADCT.US,D,20201123,000000,36.25,37.6599,35.4,36.17,632111,0
+ADCT.US,D,20201124,000000,36.06,36.415,34.785,35.74,270057,0
+ADCT.US,D,20201125,000000,35.29,36.14,34.89,35.69,73551,0
+ADCT.US,D,20201127,000000,35.93,36.05,33.835,34.5,158725,0
+ADCT.US,D,20201130,000000,34.89,37.4799,33.735,37.31,350208,0
+ADCT.US,D,20201201,000000,37.33,38.34,36.0655,38.02,105683,0
+ADCT.US,D,20201202,000000,38.05,38.05,36.38,37.97,172976,0
+ADCT.US,D,20201203,000000,37.97,37.97,35.18,35.61,228199,0
+ADCT.US,D,20201204,000000,35.43,36.37,34.31,35.85,89996,0
+ADCT.US,D,20201207,000000,33.33,35.21,32.85,34.67,351892,0
+ADCT.US,D,20201208,000000,34.6,36.16,34.2,35.63,135385,0
+ADCT.US,D,20201209,000000,35.28,36.2,33.74,34.34,528487,0
+ADCT.US,D,20201210,000000,34.54,35.57,33.87,33.87,313816,0
+ADCT.US,D,20201211,000000,33.99,34.96,33.07,34.4,187987,0
+ADCT.US,D,20201214,000000,34.25,35.14,33.505,34.24,383924,0
+ADCT.US,D,20201215,000000,34.32,34.98,31.33,32.08,320216,0
+ADCT.US,D,20201216,000000,32.32,32.8311,30.21,31.48,162856,0
+ADCT.US,D,20201217,000000,31.75,34.49,31.65,32.82,240182,0
+ADCT.US,D,20201218,000000,33.11,34.24,32.53,33.51,307385,0
+ADCT.US,D,20201221,000000,33.02,34.07,33,33.7,255903,0
+ADCT.US,D,20201222,000000,33.51,36.24,33.21,36,178527,0
+ADCT.US,D,20201223,000000,36.5,36.95,35.605,36.5,302978,0
+ADCT.US,D,20201224,000000,36.5,37.75,36.04,36.99,294289,0
+ADCT.US,D,20201228,000000,37,37.82,34.2785,35.31,264267,0
+ADCT.US,D,20201229,000000,35.42,35.42,32.19,32.56,127205,0
+ADCT.US,D,20201230,000000,32.54,33.6799,31.865,31.96,105032,0
+ADCT.US,D,20201231,000000,32.35,33.17,31.8,32.01,278289,0
+ADCT.US,D,20210104,000000,32.45,32.6155,31.66,32.22,76058,0
+ADCT.US,D,20210105,000000,32.09,32.25,29.79,29.86,241620,0
+ADCT.US,D,20210106,000000,29.84,31.665,29.11,30.36,224478,0
+ADCT.US,D,20210107,000000,31.1,32,30.63,31.6,167916,0
+ADCT.US,D,20210108,000000,32.24,33.81,31.3,32.68,498787,0
+ADCT.US,D,20210111,000000,32.54,32.92,31.085,32.1,99905,0
+ADCT.US,D,20210112,000000,32.49,32.5,30.77,31.09,131583,0
+ADCT.US,D,20210113,000000,31.46,32,30.5212,31.78,135368,0
+ADCT.US,D,20210114,000000,31.96,33.44,31.96,33,111748,0
+ADCT.US,D,20210115,000000,33.26,34.45,32.13,32.54,215926,0
+ADCT.US,D,20210119,000000,32.54,33.76,31.54,32.1,199540,0
+ADCT.US,D,20210120,000000,32.54,32.73,30.63,31.6,89928,0
+ADCT.US,D,20210121,000000,31.24,32.2,30.5,31.75,112944,0
+ADCT.US,D,20210122,000000,31.56,33.4,31.28,33.36,184931,0
+ADCT.US,D,20210125,000000,33.31,34.406,33.31,34.05,397293,0
+ADCT.US,D,20210126,000000,34.46,34.4797,33.7,33.84,313958,0
+ADCT.US,D,20210127,000000,33.86,34.1,32.17,32.49,314841,0
+ADCT.US,D,20210128,000000,32.61,32.92,29.3,30.1,281514,0
+ADCT.US,D,20210129,000000,29.78,31.28,28.51,28.57,173352,0
+ADCT.US,D,20210201,000000,29.01,29.3803,27.2,27.53,508987,0
+ADCT.US,D,20210202,000000,28.06,28.845,27.7999,28.26,308632,0
+ADCT.US,D,20210203,000000,28.64,28.64,26.67,27.5,336798,0
+ADCT.US,D,20210204,000000,28.21,29.47,27.085,29.12,699317,0
+ADCT.US,D,20210205,000000,29.68,30.535,29.25,30.3,157974,0
+ADCT.US,D,20210208,000000,30.36,31.54,29.925,30.66,148002,0
+ADCT.US,D,20210209,000000,30.77,30.8751,29.5,30.32,160731,0
+ADCT.US,D,20210210,000000,30.73,30.94,28.53,30.28,299257,0
+ADCT.US,D,20210211,000000,30.2,31.1,30.01,30.55,261309,0
+ADCT.US,D,20210212,000000,30.25,31.2,29.46,30.47,72185,0
+ADCT.US,D,20210216,000000,31.14,31.77,30.63,31.43,183954,0
+ADCT.US,D,20210217,000000,31,31.8923,30.65,31.57,153503,0
+ADCT.US,D,20210218,000000,31.5,31.56,30.75,31,190105,0
+ADCT.US,D,20210219,000000,30.78,31.91,30.575,30.94,127647,0
+ADCT.US,D,20210222,000000,30.9,31.19,30.48,30.67,205814,0
+ADCT.US,D,20210223,000000,30.51,30.51,28.46,29.29,303956,0
+ADCT.US,D,20210224,000000,29.49,30.42,28.59,28.59,116792,0
+ADCT.US,D,20210225,000000,28.81,30.21,27.8,28.48,149570,0
+ADCT.US,D,20210226,000000,28.73,28.92,26.11,26.59,200269,0
+ADCT.US,D,20210301,000000,27.16,27.85,26.83,27.32,217960,0
+ADCT.US,D,20210302,000000,27.64,27.76,26.67,27.08,231291,0
+ADCT.US,D,20210303,000000,27.08,27.14,25.11,25.42,321944,0
+ADCT.US,D,20210304,000000,25.46,26.01,23.75,23.76,284798,0
+ADCT.US,D,20210305,000000,24.5,24.73,21.51,22.75,414818,0
+ADCT.US,D,20210308,000000,23.18,24.2994,22.32,23.46,117956,0
+ADCT.US,D,20210309,000000,23.96,26.85,23.935,25.81,329994,0
+ADCT.US,D,20210310,000000,25.8,26.7198,24.27,24.85,148037,0
+ADCT.US,D,20210311,000000,25.48,25.96,24.62,25.19,132159,0
+ADCT.US,D,20210312,000000,25,25.45,24.25,25.28,150019,0
+ADCT.US,D,20210315,000000,25.3,25.94,24.555,25.01,176984,0
+ADCT.US,D,20210316,000000,25.1,31.8199,24.38,29.25,2697418,0
+ADCT.US,D,20210317,000000,31.29,31.81,28.77,29.4,686569,0
+ADCT.US,D,20210318,000000,30,30.5,27.75,29.18,598637,0
+ADCT.US,D,20210319,000000,30.63,30.75,27.83,28.07,580285,0
+ADCT.US,D,20210322,000000,28.74,29.74,27.95,28.7,412798,0
+ADCT.US,D,20210323,000000,29.13,29.49,26.88,27.87,384927,0
+ADCT.US,D,20210324,000000,27.88,28.13,22.54,25.02,759956,0
+ADCT.US,D,20210325,000000,24.9,26.95,24.75,26.41,538091,0
+ADCT.US,D,20210326,000000,26.32,26.96,24.65,25.11,264161,0
+ADCT.US,D,20210329,000000,25.55,26.01,23.345,24.83,422588,0
+ADCT.US,D,20210330,000000,24.92,25.28,22.33,24.25,367645,0
+ADCT.US,D,20210331,000000,23.81,25.72,23.77,24.41,212803,0
+ADCT.US,D,20210401,000000,26.51,26.66,24.36,25.52,382567,0
+ADCT.US,D,20210405,000000,25.62,27.28,25.3,27.04,362348,0
+ADCT.US,D,20210406,000000,26.82,28.34,26.4525,26.95,200595,0
+ADCT.US,D,20210407,000000,26.67,27.93,25.03,25.29,176973,0
+ADCT.US,D,20210408,000000,25.16,26.81,25.16,25.82,158666,0
+ADCT.US,D,20210409,000000,25.77,25.77,23.57,23.99,181701,0
+ADCT.US,D,20210412,000000,23.75,23.89,22.61,22.76,190607,0
+ADCT.US,D,20210413,000000,22.75,23.65,21.76,22.73,453289,0
+ADCT.US,D,20210414,000000,23,25.25,22.81,24.34,261324,0
+ADCT.US,D,20210415,000000,24.38,24.845,23.29,23.61,129491,0
+ADCT.US,D,20210416,000000,23.63,23.88,22.775,23.29,223280,0
+ADCT.US,D,20210419,000000,23.19,23.55,21.74,21.9,200505,0
+ADCT.US,D,20210420,000000,21.98,23.11,21.16,22.97,421519,0
+ADCT.US,D,20210421,000000,22.67,23.895,22.65,23.88,229405,0
+ADCT.US,D,20210422,000000,24,24.645,23.81,24.4,226134,0
+ADCT.US,D,20210423,000000,24.85,27,22.49,23.25,1840560,0
+ADCT.US,D,20210426,000000,24.44,26.5467,24,25.67,836639,0
+ADCT.US,D,20210427,000000,26.14,26.97,25.7,26.7,682789,0
+ADCT.US,D,20210428,000000,26.62,27.12,25.94,26.29,233239,0
+ADCT.US,D,20210429,000000,26.45,26.6959,24.68,25.4,150956,0
+ADCT.US,D,20210430,000000,24.99,25.69,24.08,24.54,305955,0
+ADCT.US,D,20210503,000000,25.32,25.54,23.05,23.87,367473,0
+ADCT.US,D,20210504,000000,23.59,23.59,21.5,22.55,518944,0
+ADCT.US,D,20210505,000000,22.4,22.58,21.97,22,212128,0
+ADCT.US,D,20210506,000000,22.76,22.99,21.59,22.61,420624,0
+ADCT.US,D,20210507,000000,22.62,23.86,22.61,23.59,277279,0
+ADCT.US,D,20210510,000000,23.33,23.35,22,22.48,229036,0
+ADCT.US,D,20210511,000000,21.59,21.94,20.5401,21.6,382431,0
+ADCT.US,D,20210512,000000,21.16,22.41,21,21.69,281886,0
+ADCT.US,D,20210513,000000,21.59,21.98,20.21,20.89,291967,0
+ADCT.US,D,20210514,000000,21.29,22.2981,20.76,21.23,317800,0
+ADCT.US,D,20210517,000000,21.24,21.9499,20.85,21.42,272451,0
+ADCT.US,D,20210518,000000,21.39,21.95,20.76,21.04,417107,0
+ADCT.US,D,20210519,000000,20.6,21.04,20.01,20.38,349981,0
+ADCT.US,D,20210520,000000,20.58,21.38,20.2,20.48,188116,0
+ADCT.US,D,20210521,000000,21,21.1,20.075,20.94,262976,0
+ADCT.US,D,20210524,000000,20.58,21.36,20.39,20.9,215892,0
+ADCT.US,D,20210525,000000,21.11,21.29,20.26,20.71,233845,0
+ADCT.US,D,20210526,000000,20.71,21.75,20.5,21.35,207411,0
+ADCT.US,D,20210527,000000,21.38,22.32,21.12,22.25,286306,0
+ADCT.US,D,20210528,000000,22.66,22.93,21.61,21.65,210856,0
+ADCT.US,D,20210601,000000,21.65,22.53,21.65,22.16,369901,0
+ADCT.US,D,20210602,000000,21.67,22.78,21.65,22.54,305279,0
+ADCT.US,D,20210603,000000,22.5,23.22,21.88,22.22,365348,0
+ADCT.US,D,20210604,000000,22.25,22.7,21.315,22,403965,0
+ADCT.US,D,20210607,000000,21.82,22.9,21.72,21.77,385950,0
+ADCT.US,D,20210608,000000,22,22.26,21.12,21.75,327381,0
+ADCT.US,D,20210609,000000,21.59,22.4697,21.36,21.64,340971,0
+ADCT.US,D,20210610,000000,21.93,22.48,21.81,22.22,268518,0
+ADCT.US,D,20210611,000000,22.18,22.665,21.83,22.21,275796,0
+ADCT.US,D,20210614,000000,22.27,23.42,22.1,23.18,279159,0
+ADCT.US,D,20210615,000000,24.25,24.33,22.72,23.06,477510,0
+ADCT.US,D,20210616,000000,23.19,23.48,22.65,23.01,189636,0
+ADCT.US,D,20210617,000000,23.01,23.44,22.7601,23,224453,0
+ADCT.US,D,20210618,000000,24,24.0299,22.92,23.25,828786,0
+ADCT.US,D,20210621,000000,23.51,25.34,23.3,25.34,324546,0
+ADCT.US,D,20210622,000000,25.35,25.76,24.591,24.95,535119,0
+ADCT.US,D,20210623,000000,24.96,25.01,23.95,24.77,268356,0
+ADCT.US,D,20210624,000000,24.88,25.61,24.54,24.8,243392,0
+ADCT.US,D,20210625,000000,25.01,25.19,24.27,25.08,193877,0
+ADCT.US,D,20210628,000000,25.35,25.563,24.26,24.56,171070,0
+ADCT.US,D,20210629,000000,24.45,24.87,23.95,24.2,141679,0
+ADCT.US,D,20210630,000000,24.2,24.97,23.54,24.35,123421,0
+ADCT.US,D,20210701,000000,24.24,24.81,24.156,24.69,146160,0
+ADCT.US,D,20210702,000000,24.73,24.97,23.71,24.18,94483,0
+ADCT.US,D,20210706,000000,24.47,24.5,23.75,24.37,195598,0
+ADCT.US,D,20210707,000000,24.29,24.39,23.345,23.84,261614,0
+ADCT.US,D,20210708,000000,23.24,24.37,22.81,24.16,212655,0
+ADCT.US,D,20210709,000000,24.3,24.88,24.0798,24.46,97462,0
+ADCT.US,D,20210712,000000,24.36,24.9,23.71,24.1,105840,0
+ADCT.US,D,20210713,000000,23.92,24.06,23.28,23.3,182636,0
+ADCT.US,D,20210714,000000,23.29,23.59,22.8,22.92,152656,0
+ADCT.US,D,20210715,000000,22.75,23.315,22.4,22.72,191332,0
+ADCT.US,D,20210716,000000,22.71,23.68,22.56,22.75,516735,0
+ADCT.US,D,20210719,000000,22.34,23.28,21.925,22.24,407332,0
+ADCT.US,D,20210720,000000,22.15,22.66,21.5,22.55,306544,0
+ADCT.US,D,20210721,000000,22.5,22.9899,22.0271,22.51,95950,0
+ADCT.US,D,20210722,000000,22.55,22.62,21.9,22.04,133313,0
+ADCT.US,D,20210723,000000,21.91,22.16,20.83,21.55,141383,0
+ADCT.US,D,20210726,000000,21.66,22.24,20.56,21.04,316622,0
+ADCT.US,D,20210727,000000,21.03,21.24,20.15,20.45,403004,0
+ADCT.US,D,20210728,000000,20.5,21.54,20.48,21.27,151744,0
+ADCT.US,D,20210729,000000,21.41,21.97,20.86,21.19,128864,0
+ADCT.US,D,20210730,000000,20.97,21.36,20.85,21.04,61714,0
+ADCT.US,D,20210802,000000,21,21.29,20.49,20.71,413507,0
+ADCT.US,D,20210803,000000,21.34,22.88,20.58,22.55,434834,0
+ADCT.US,D,20210804,000000,22.1,24.23,22.1,23.81,462170,0
+ADCT.US,D,20210805,000000,24.33,25.52,23.99,24.44,445999,0
+ADCT.US,D,20210806,000000,24.07,25.835,24.07,25.78,259877,0
+ADCT.US,D,20210809,000000,26.55,28.23,26.33,27.27,813095,0
+ADCT.US,D,20210810,000000,27.34,27.98,26.26,27.18,658430,0
+ADCT.US,D,20210811,000000,27.06,27.44,26.6,27.01,271543,0
+ADCT.US,D,20210812,000000,26.95,26.95,26.36,26.5,113257,0
+ADCT.US,D,20210813,000000,26.36,27.28,26.28,26.78,151037,0
+ADCT.US,D,20210816,000000,26.43,26.43,26.02,26.11,197238,0
+ADCT.US,D,20210817,000000,26.15,27.26,25.8201,27.23,165701,0
+ADCT.US,D,20210818,000000,27.1,27.6199,26.56,26.8,162738,0
+ADCT.US,D,20210819,000000,26.61,26.61,25,25,183752,0
+ADCT.US,D,20210820,000000,24.78,25.73,24.57,25.25,143833,0
+ADCT.US,D,20210823,000000,25.42,26.25,25.12,25.57,190553,0
+ADCT.US,D,20210824,000000,25.74,25.93,25,25.32,92564,0
+ADCT.US,D,20210825,000000,25.25,26.3,24.85,25.86,148487,0
+ADCT.US,D,20210826,000000,26.17,28.72,26.17,28.5,418680,0
+ADCT.US,D,20210827,000000,28.58,30.11,28.37,29.49,452844,0
+ADCT.US,D,20210830,000000,29.7,30.15,28.41,28.82,357556,0
+ADCT.US,D,20210831,000000,28.9,29.92,28.5132,29.17,104555,0
+ADCT.US,D,20210901,000000,29.17,29.5,27.97,29.32,674926,0
+ADCT.US,D,20210902,000000,29.35,30.16,28.9738,30,535175,0
+ADCT.US,D,20210903,000000,29.25,29.25,27.335,27.95,401246,0
+ADCT.US,D,20210907,000000,28.07,28.395,26.59,26.98,206220,0
+ADCT.US,D,20210908,000000,26.65,27.98,26.26,26.99,277050,0
+ADCT.US,D,20210909,000000,27.06,27.94,26.985,27.14,120874,0
+ADCT.US,D,20210910,000000,27.13,27.8399,26.59,26.77,153687,0
+ADCT.US,D,20210913,000000,26.71,27.53,26.14,27.03,210300,0
+ADCT.US,D,20210914,000000,26.95,27.72,26.21,26.4,114395,0
+ADCT.US,D,20210915,000000,26.42,27.265,26.4,26.56,136664,0
+ADCT.US,D,20210916,000000,26.53,27.84,26.2501,27.76,144905,0
+ADCT.US,D,20210917,000000,27.68,29.08,27.53,28.86,414230,0
+ADCT.US,D,20210920,000000,28.29,29.06,27.66,28.25,130289,0
+ADCT.US,D,20210921,000000,28.36,29.28,27.77,28.14,209645,0
+ADCT.US,D,20210922,000000,27.88,29.595,27.88,29.33,325722,0
+ADCT.US,D,20210923,000000,29.6,29.6,28.02,29,127022,0
+ADCT.US,D,20210924,000000,28.71,28.8799,27.91,28.29,86052,0
+ADCT.US,D,20210927,000000,28.45,30,28.3,29.69,221013,0
+ADCT.US,D,20210928,000000,29.28,29.28,27.96,28.01,158585,0
+ADCT.US,D,20210929,000000,28.24,28.31,26.81,26.84,125745,0
+ADCT.US,D,20210930,000000,26.66,27.36,26.52,27.16,72336,0
+ADCT.US,D,20211001,000000,27,27,25.37,26.4,202619,0
+ADCT.US,D,20211004,000000,26.18,26.18,24.84,24.98,118926,0
+ADCT.US,D,20211005,000000,24.91,25.52,24.26,24.46,84427,0
+ADCT.US,D,20211006,000000,24.43,25,23.63,23.81,95012,0
+ADCT.US,D,20211007,000000,23.88,24.31,23.26,23.32,84471,0
+ADCT.US,D,20211008,000000,23.39,23.81,22.78,23.57,112914,0
+ADCT.US,D,20211011,000000,23.41,24.92,23.38,24.44,169982,0
+ADCT.US,D,20211012,000000,24.28,25.38,24.19,25.23,158618,0
+ADCT.US,D,20211013,000000,25.28,25.54,24.855,25.03,130952,0
+ADCT.US,D,20211014,000000,25.19,25.9,24.96,25.68,49836,0
+ADCT.US,D,20211015,000000,25.81,25.83,25.02,25.47,72244,0
+ADCT.US,D,20211018,000000,25.07,25.705,24.91,25.4,135543,0
+ADCT.US,D,20211019,000000,25.24,26.13,25.065,25.59,80791,0
+ADCT.US,D,20211020,000000,25.81,25.81,25.16,25.46,152459,0
+ADCT.US,D,20211021,000000,25.49,26.4898,25.47,26.42,53289,0
+ADCT.US,D,20211022,000000,26.42,26.475,25.85,26.12,36408,0
+ADCT.US,D,20211025,000000,26.02,26.96,25.845,26.96,139219,0
+ADCT.US,D,20211026,000000,27.01,27.35,26.645,27.19,79338,0
+ADCT.US,D,20211027,000000,27.12,28,26.4,28,231472,0
+ADCT.US,D,20211028,000000,28,28.82,27.3655,28.73,125433,0
+ADCT.US,D,20211029,000000,28.8,29.09,27.87,28.99,226693,0
+ADCT.US,D,20211101,000000,29,31.59,28.6,31.51,437341,0
+ADCT.US,D,20211102,000000,32,32,26.17,29.18,776472,0
+ADCT.US,D,20211103,000000,29.21,30.595,29.21,30.15,216116,0
+ADCT.US,D,20211104,000000,30.1,30.46,29.27,29.52,124619,0
+ADCT.US,D,20211105,000000,29.08,29.71,28.99,29.43,115735,0
+ADCT.US,D,20211108,000000,29.48,29.5,28.72,29,326797,0
+ADCT.US,D,20211109,000000,29.73,29.74,28.91,29.04,196046,0
+ADCT.US,D,20211110,000000,29.06,29.27,28.36,28.57,250942,0
+ADCT.US,D,20211111,000000,28.47,28.79,27.575,27.88,120520,0
+ADCT.US,D,20211112,000000,27.71,27.71,25.93,26.46,224329,0
+ADCT.US,D,20211115,000000,26.23,26.69,25.9001,26.28,47534,0
+ADCT.US,D,20211116,000000,26.27,26.52,25.29,25.9,88398,0
+ADCT.US,D,20211117,000000,25.63,25.78,24,25,142618,0
+ADCT.US,D,20211118,000000,25.12,25.42,23.94,24.55,115259,0
+ADCT.US,D,20211119,000000,24.46,24.82,22.6066,22.84,157462,0
+ADCT.US,D,20211122,000000,22.83,22.98,21.26,21.96,279970,0
+ADCT.US,D,20211123,000000,21.9,22.3,21.35,22.14,149061,0
+ADCT.US,D,20211124,000000,21.89,22.74,21.605,22.64,88600,0
+ADCT.US,D,20211126,000000,22.64,22.64,21.87,22.2,35519,0
+ADCT.US,D,20211129,000000,22.33,22.4761,21.41,21.77,93734,0
+ADCT.US,D,20211130,000000,21.51,22.46,21.4,22.26,114920,0
+ADCT.US,D,20211201,000000,22.62,22.81,21.53,21.85,206581,0
+ADCT.US,D,20211202,000000,21.75,22.5,21.34,22.42,120856,0
+ADCT.US,D,20211203,000000,22.57,23.2832,21.3,21.46,153808,0
+ADCT.US,D,20211206,000000,21.4,21.46,19.97,20.06,224926,0
+ADCT.US,D,20211207,000000,20.17,21.6899,20.17,21.33,88256,0
+ADCT.US,D,20211208,000000,21.64,21.64,20.67,21.25,107384,0
+ADCT.US,D,20211209,000000,21.31,21.35,20.27,20.4,73810,0
+ADCT.US,D,20211210,000000,20.5,20.99,20.03,20.36,134861,0
+ADCT.US,D,20211213,000000,20.1,20.43,18.86,20.26,126429,0
+ADCT.US,D,20211214,000000,19.84,20.27,19.02,19.38,194288,0
+ADCT.US,D,20211215,000000,19.2,19.96,18.33,19.94,247532,0
+ADCT.US,D,20211216,000000,20.1,20.53,18.86,19.29,218220,0
+ADCT.US,D,20211217,000000,19.01,20.205,18.7,19.9,137547,0
+ADCT.US,D,20211220,000000,19.58,21.325,19,21.02,280965,0
+ADCT.US,D,20211221,000000,21.01,21.23,19.64,20.35,121373,0
+ADCT.US,D,20211222,000000,19.87,21.415,19.53,20.76,178090,0
+ADCT.US,D,20211223,000000,20.75,22.52,20.75,21.26,267150,0
+ADCT.US,D,20211227,000000,21.03,21.205,20.47,20.67,62294,0
+ADCT.US,D,20211228,000000,20.4,21.195,20.25,20.31,145361,0
+ADCT.US,D,20211229,000000,20.14,20.7,19.51,20.45,150312,0
+ADCT.US,D,20211230,000000,20.23,21.59,20.05,20.82,104362,0
+ADCT.US,D,20211231,000000,20.66,21.27,20.155,20.2,72256,0
+ADCT.US,D,20220103,000000,20.22,20.29,19.2,19.69,178851,0
+ADCT.US,D,20220104,000000,19.84,20.17,18.61,20.03,168108,0
+ADCT.US,D,20220105,000000,20.04,20.37,19.3,19.59,245449,0
+ADCT.US,D,20220106,000000,19.37,20.13,19.06,19.99,160442,0
+ADCT.US,D,20220107,000000,20.04,20.4,19.65,19.8,120791,0
+ADCT.US,D,20220110,000000,19.44,19.89,18.67,19.88,176138,0
+ADCT.US,D,20220111,000000,19.745,20.67,19.5488,19.99,111980,0
+ADCT.US,D,20220112,000000,20.01,20.15,18.75,18.88,91962,0
+ADCT.US,D,20220113,000000,18.92,19.95,18.76,18.99,133015,0
+ADCT.US,D,20220114,000000,18.96,19.14,16.35,17.22,346371,0
+ADCT.US,D,20220118,000000,16.93,17.38,16.55,16.94,327089,0
+ADCT.US,D,20220119,000000,17.17,17.43,16.42,16.78,216804,0
+ADCT.US,D,20220120,000000,17.29,17.47,15.69,15.69,236481,0
+ADCT.US,D,20220121,000000,15.66,16.035,15.31,15.67,214431,0
+ADCT.US,D,20220124,000000,15.25,15.55,13.34,15.45,942208,0
+ADCT.US,D,20220125,000000,15.44,16.69,15.35,16.11,236229,0
+ADCT.US,D,20220126,000000,16.12,16.825,15.65,15.74,107302,0
+ADCT.US,D,20220127,000000,15.8,16.1,14.65,14.67,143037,0
+ADCT.US,D,20220128,000000,14.7,15.2,14.39,14.95,156225,0
+ADCT.US,D,20220131,000000,14.99,16.16,14.99,15.89,123491,0
+ADCT.US,D,20220201,000000,15.88,16.87,15.57,16.65,100539,0
+ADCT.US,D,20220202,000000,16.63,16.63,15.41,15.87,128200,0
+ADCT.US,D,20220203,000000,15.57,16.13,15.4112,15.75,144848,0
+ADCT.US,D,20220204,000000,15.86,16.235,15.49,16.13,88979,0
+ADCT.US,D,20220207,000000,16,16.62,15.88,16.38,205745,0
+ADCT.US,D,20220208,000000,16.59,16.59,15.55,16.36,221989,0
+ADCT.US,D,20220209,000000,16.44,17.395,16.41,17.39,124374,0
+ADCT.US,D,20220210,000000,16.99,17.89,16.1,16.26,124042,0
+ADCT.US,D,20220211,000000,16.22,16.35,15.06,15.29,131605,0
+ADCT.US,D,20220214,000000,15.34,15.66,14.77,14.97,65070,0
+ADCT.US,D,20220215,000000,14.97,15.61,14.95,15.57,40986,0
+ADCT.US,D,20220216,000000,15.56,15.825,15.05,15.35,65459,0
+ADCT.US,D,20220217,000000,15.16,15.8,15.03,15.36,138747,0
+ADCT.US,D,20220218,000000,15.18,15.51,14.32,15.2,377216,0
+ADCT.US,D,20220222,000000,15.11,15.73,14.905,15.5,108531,0
+ADCT.US,D,20220223,000000,15.62,15.81,15.23,15.57,193892,0
+ADCT.US,D,20220224,000000,15.17,16.51,14.965,16.42,97861,0
+ADCT.US,D,20220225,000000,16.49,17.03,16.06,16.93,70121,0
+ADCT.US,D,20220228,000000,16.72,17.28,16.5,16.7,92879,0
+ADCT.US,D,20220301,000000,16.82,16.9,16.43,16.56,98441,0
+ADCT.US,D,20220302,000000,16.4,16.515,16,16.22,186538,0
+ADCT.US,D,20220303,000000,17,17,14.5,14.77,569853,0
+ADCT.US,D,20220304,000000,15,15.24,13.91,14.08,110838,0
+ADCT.US,D,20220307,000000,14.04,14.8,13.1,14,225753,0
+ADCT.US,D,20220308,000000,14.09,14.37,13.59,13.92,136998,0
+ADCT.US,D,20220309,000000,14.13,15,14.13,14.7,88277,0
+ADCT.US,D,20220310,000000,14.47,15.02,14.23,14.29,96241,0
+ADCT.US,D,20220311,000000,14.26,14.53,13.91,14.02,56010,0
+ADCT.US,D,20220314,000000,14.02,14.06,13.395,13.54,82467,0
+ADCT.US,D,20220315,000000,13.48,13.82,13.48,13.62,50071,0
+ADCT.US,D,20220316,000000,13.81,14.29,13.52,13.9,115551,0
+ADCT.US,D,20220317,000000,13.75,15.285,13.75,14.63,166762,0
+ADCT.US,D,20220318,000000,14.62,15.27,14.14,14.25,251474,0
+ADCT.US,D,20220321,000000,14.29,14.32,13.24,13.28,196887,0
+ADCT.US,D,20220322,000000,13.28,14,13.28,13.98,162896,0
+ADCT.US,D,20220323,000000,13.82,13.97,13.46,13.58,121197,0
+ADCT.US,D,20220324,000000,13.67,13.725,13.38,13.53,97808,0
+ADCT.US,D,20220325,000000,13.51,13.72,13.155,13.31,162082,0
+ADCT.US,D,20220328,000000,13.27,14.4,13.1,14.27,326041,0
+ADCT.US,D,20220329,000000,14.28,15.24,14.08,14.49,214227,0
+ADCT.US,D,20220330,000000,14.49,15.4,14.49,14.78,153011,0
+ADCT.US,D,20220331,000000,14.88,15.22,14.3,14.69,170246,0
+ADCT.US,D,20220401,000000,14.72,15.23,14.53,14.83,327680,0
+ADCT.US,D,20220404,000000,14.84,16.04,14.75,14.99,377336,0
+ADCT.US,D,20220405,000000,14.99,15.6225,14.5,14.73,168287,0
+ADCT.US,D,20220406,000000,14.5,14.71,14.35,14.47,138855,0
+ADCT.US,D,20220407,000000,14.54,14.54,13.9,14.26,100849,0
+ADCT.US,D,20220408,000000,14.31,14.4,13.73,13.84,78161,0
+ADCT.US,D,20220411,000000,13.8,13.8315,12.38,13.15,213939,0
+ADCT.US,D,20220412,000000,13.47,14.555,13.4,14.01,364848,0
+ADCT.US,D,20220413,000000,13.93,14.64,13.86,14.52,77421,0
+ADCT.US,D,20220414,000000,14.57,14.6412,13.86,14.19,148293,0
+ADCT.US,D,20220418,000000,14,14.07,13.32,13.47,111248,0
+ADCT.US,D,20220419,000000,13.38,13.69,13.1,13.22,92193,0
+ADCT.US,D,20220420,000000,13.41,13.61,12.95,13.03,121633,0
+ADCT.US,D,20220421,000000,13.16,13.27,12.66,12.7,62802,0
+ADCT.US,D,20220422,000000,12.89,13.35,12.46,12.64,140764,0
+ADCT.US,D,20220425,000000,12.47,12.99,12.34,12.63,69311,0
+ADCT.US,D,20220426,000000,12.69,12.69,11.58,11.63,114967,0
+ADCT.US,D,20220427,000000,11.68,12.55,11.45,11.72,84477,0
+ADCT.US,D,20220428,000000,11.78,12.04,11.1,11.68,234966,0
+ADCT.US,D,20220429,000000,11.57,12.145,11.4333,11.77,207736,0
+ADCT.US,D,20220502,000000,11.63,12.02,11.45,11.92,73553,0
+ADCT.US,D,20220503,000000,11.72,12.59,11.68,12,115080,0
+ADCT.US,D,20220504,000000,11.96,12.48,11.28,12.26,155034,0
+ADCT.US,D,20220505,000000,11.97,12.41,11.01,11.32,182520,0
+ADCT.US,D,20220506,000000,11.3,11.47,10.725,10.95,230060,0
+ADCT.US,D,20220509,000000,10.86,10.98,7.41,7.81,754017,0
+ADCT.US,D,20220510,000000,8.01,8.295,7.61,7.89,549071,0
+ADCT.US,D,20220511,000000,7.79,8.1,6.9,6.93,582644,0
+ADCT.US,D,20220512,000000,6.99,7.38,6.7942,6.97,393437,0
+ADCT.US,D,20220513,000000,7.08,7.6,6.88,7.39,834370,0
+ADCT.US,D,20220516,000000,7.33,7.63,7.015,7.14,345696,0
+ADCT.US,D,20220517,000000,7.25,7.25,6.57,6.76,353690,0
+ADCT.US,D,20220518,000000,6.61,6.81,6.39,6.45,238062,0
+ADCT.US,D,20220519,000000,6.41,7.01,6.18,7.01,370898,0
+ADCT.US,D,20220520,000000,7.05,7.16,6.61,7.05,276430,0
+ADCT.US,D,20220523,000000,7.2,7.53,7,7.51,139397,0
+ADCT.US,D,20220524,000000,7.52,7.52,6.82,7.05,154736,0
+ADCT.US,D,20220525,000000,7,7.26,6.79,7.16,148745,0
+ADCT.US,D,20220526,000000,7.12,7.52,7.12,7.26,131965,0
+ADCT.US,D,20220527,000000,7.2,7.51,6.97,7.39,235683,0
+ADCT.US,D,20220531,000000,7.33,7.53,6.65,6.84,162486,0
+ADCT.US,D,20220601,000000,6.86,6.96,6.4,6.55,155700,0
+ADCT.US,D,20220602,000000,6.51,7.02,6.32,6.82,209886,0
+ADCT.US,D,20220603,000000,6.85,7.46,6.77,7.2,229001,0
+ADCT.US,D,20220606,000000,7.27,7.44,6.88,7.02,135952,0
+ADCT.US,D,20220607,000000,6.89,7.32,6.75,7.23,97693,0
+ADCT.US,D,20220608,000000,7.24,7.44,7.06,7.22,244327,0
+ADCT.US,D,20220609,000000,7.24,7.24,6.99,7,172118,0
+ADCT.US,D,20220610,000000,6.8,7.01,6.41,6.67,398374,0
+ADCT.US,D,20220613,000000,6.47,6.65,6.0022,6.3,223505,0
+ADCT.US,D,20220614,000000,6.33,6.49,5.9901,6.07,555491,0
+ADCT.US,D,20220615,000000,6.09,6.29,6.035,6.05,175914,0
+ADCT.US,D,20220616,000000,5.84,6.025,5.52,5.96,353864,0
+ADCT.US,D,20220617,000000,6.05,6.53,6.05,6.35,624620,0
+ADCT.US,D,20220621,000000,6.48,7.01,6.3,6.78,407790,0
+ADCT.US,D,20220622,000000,6.66,6.96,6.5,6.56,416528,0
+ADCT.US,D,20220623,000000,6.64,6.9,6.56,6.88,384840,0
+ADCT.US,D,20220624,000000,7.02,7.93,7.02,7.89,441688,0
+ADCT.US,D,20220627,000000,7.83,8.05,7.42,8.02,207211,0
+ADCT.US,D,20220628,000000,8,8.05,7.49,7.74,283797,0
+ADCT.US,D,20220629,000000,7.62,7.92,7.5,7.79,46209,0
+ADCT.US,D,20220630,000000,7.7,7.95,7.39,7.95,193753,0
+ADCT.US,D,20220701,000000,7.97,8.8276,7.97,8.54,334152,0
+ADCT.US,D,20220705,000000,8.39,8.96,8.38,8.85,284283,0
+ADCT.US,D,20220706,000000,8.83,9.4,8.75,8.94,247616,0
+ADCT.US,D,20220707,000000,8.97,9.34,8.93,9.16,121832,0
+ADCT.US,D,20220708,000000,9.15,10.88,9.11,10.31,746980,0
+ADCT.US,D,20220711,000000,10.33,10.33,9.41,9.41,272027,0
+ADCT.US,D,20220712,000000,9.4,9.46,8.805,9.11,388105,0
+ADCT.US,D,20220713,000000,8.89,9.25,8.74,8.94,383381,0
+ADCT.US,D,20220714,000000,8.82,8.84,8.33,8.41,199372,0
+ADCT.US,D,20220715,000000,8.57,8.57,8.07,8.1,803145,0
+ADCT.US,D,20220718,000000,8.18,8.586,7.76,7.77,268775,0
+ADCT.US,D,20220719,000000,7.9,7.93,7.47,7.59,366817,0
+ADCT.US,D,20220720,000000,7.57,7.8,7.47,7.61,396179,0
+ADCT.US,D,20220721,000000,7.61,7.789,7.43,7.56,156853,0
+ADCT.US,D,20220722,000000,7.6,7.685,7.35,7.36,138862,0
+ADCT.US,D,20220725,000000,7.37,7.37,6.95,7.2,682540,0
+ADCT.US,D,20220726,000000,7.12,7.38,6.92,7.29,491853,0
+ADCT.US,D,20220727,000000,7.46,7.63,7.08,7.57,286647,0
+ADCT.US,D,20220728,000000,7.78,7.92,7.31,7.67,194191,0
+ADCT.US,D,20220729,000000,7.6,7.76,7.4,7.41,155706,0
+ADCT.US,D,20220801,000000,7.41,7.47,7.03,7.06,268363,0
+ADCT.US,D,20220802,000000,7,7.38,7,7.19,188212,0
+ADCT.US,D,20220803,000000,7.34,7.525,7.19,7.33,146990,0
+ADCT.US,D,20220804,000000,7.31,7.95,7.31,7.86,211083,0
+ADCT.US,D,20220805,000000,7.72,8.32,7.67,8.3,226995,0
+ADCT.US,D,20220808,000000,8.42,8.42,7.96,8.05,659017,0
+ADCT.US,D,20220809,000000,7.87,8.08,7.64,7.97,219584,0
+ADCT.US,D,20220810,000000,8.13,8.225,7.7,8.07,214369,0
+ADCT.US,D,20220811,000000,8.2,8.39,7.99,8.12,204538,0
+ADCT.US,D,20220812,000000,8.2,10.3,8.2,10.3,474962,0
+ADCT.US,D,20220815,000000,10.33,10.82,9.075,9.28,484046,0
+ADCT.US,D,20220816,000000,9.07,9.23,8.6231,9.03,336575,0
+ADCT.US,D,20220817,000000,8.8,9.41,8.66,8.86,150793,0
+ADCT.US,D,20220818,000000,8.72,8.91,8.34,8.78,160586,0
+ADCT.US,D,20220819,000000,8.58,8.64,8.2,8.42,119691,0
+ADCT.US,D,20220822,000000,8.19,8.19,7.11,7.46,352270,0
+ADCT.US,D,20220823,000000,7.48,7.88,7.26,7.74,136338,0
+ADCT.US,D,20220824,000000,7.85,7.985,7.6,7.63,101620,0
+ADCT.US,D,20220825,000000,7.72,7.78,7.11,7.33,100733,0
+ADCT.US,D,20220826,000000,7.32,7.49,7,7.13,230895,0
+ADCT.US,D,20220829,000000,7.01,7.24,6.85,7.09,190113,0
+ADCT.US,D,20220830,000000,7.1,7.16,6.74,6.75,187836,0
+ADCT.US,D,20220831,000000,6.7,6.99,6.7,6.82,116643,0
+ADCT.US,D,20220901,000000,6.82,6.87,6.39,6.78,335892,0
+ADCT.US,D,20220902,000000,6.83,7.07,6.33,6.43,302952,0
+ADCT.US,D,20220906,000000,6.45,6.45,5.98,6.03,369800,0
+ADCT.US,D,20220907,000000,5.91,6.4,5.91,6.16,184270,0
+ADCT.US,D,20220908,000000,6.13,6.53,6.13,6.52,135114,0
+ADCT.US,D,20220909,000000,6.08,6.58,5.79,6.17,338186,0
+ADCT.US,D,20220912,000000,6.21,6.21,5.95,6,155171,0
+ADCT.US,D,20220913,000000,5.93,5.95,5.6,5.7,245261,0
+ADCT.US,D,20220914,000000,5.68,5.7,5.51,5.61,191907,0
+ADCT.US,D,20220915,000000,5.52,5.66,5.36,5.44,130598,0
+ADCT.US,D,20220916,000000,5.37,5.55,5.2,5.25,251147,0
+ADCT.US,D,20220919,000000,5.49,5.51,5.1,5.48,376744,0
+ADCT.US,D,20220920,000000,5.33,5.4,5.205,5.29,224553,0
+ADCT.US,D,20220921,000000,5.13,5.43,4.94,5.07,364733,0
+ADCT.US,D,20220922,000000,5.12,5.13,4.86,5.05,210357,0
+ADCT.US,D,20220923,000000,5.05,5.05,4.725,4.89,255040,0
+ADCT.US,D,20220926,000000,4.87,5.12,4.66,4.66,226848,0
+ADCT.US,D,20220927,000000,4.64,4.94,4.58,4.82,218226,0
+ADCT.US,D,20220928,000000,4.93,5.15,4.93,5.09,183198,0
+ADCT.US,D,20220929,000000,5.03,5.08,4.84,4.89,153916,0
+ADCT.US,D,20220930,000000,4.92,5.16,4.82,4.82,176916,0
+ADCT.US,D,20221003,000000,4.87,4.92,4.69,4.83,224572,0
+ADCT.US,D,20221004,000000,4.93,5.25,4.87,5.24,270104,0
+ADCT.US,D,20221005,000000,5.07,5.14,4.87,5.1,196244,0
+ADCT.US,D,20221006,000000,5,5.19,4.97,5.01,69809,0
+ADCT.US,D,20221007,000000,4.93,5,4.73,4.76,142853,0
+ADCT.US,D,20221010,000000,4.75,4.79,4.29,4.29,299957,0
+ADCT.US,D,20221011,000000,4.28,4.435,4.01,4.11,326686,0
+ADCT.US,D,20221012,000000,4.16,4.31,4.05,4.3,127408,0
+ADCT.US,D,20221013,000000,4.12,4.51,4.08,4.47,271954,0
+ADCT.US,D,20221014,000000,4.5,4.8905,4.5,4.7,191929,0
+ADCT.US,D,20221017,000000,4.77,5.04,4.57,5.03,424074,0
+ADCT.US,D,20221018,000000,5.13,5.25,4.86,4.92,162225,0
+ADCT.US,D,20221019,000000,4.92,4.92,4.61,4.69,139256,0
+ADCT.US,D,20221020,000000,4.75,4.845,4.61,4.68,99100,0
+ADCT.US,D,20221021,000000,4.7,4.86,4.37,4.78,243094,0
+ADCT.US,D,20221024,000000,4.84,4.84,4.45,4.55,147354,0
+ADCT.US,D,20221025,000000,4.64,4.76,4.53,4.65,162229,0
+ADCT.US,D,20221026,000000,4.78,5.13,4.61,4.77,348443,0
+ADCT.US,D,20221027,000000,4.8,4.835,4.5,4.52,90494,0
+ADCT.US,D,20221028,000000,4.55,4.64,4.42,4.58,528696,0
+ADCT.US,D,20221031,000000,4.51,4.64,4.42,4.44,129271,0
+ADCT.US,D,20221101,000000,4.53,4.59,4.41,4.42,424295,0
+ADCT.US,D,20221102,000000,4.47,4.48,4.11,4.13,233436,0
+ADCT.US,D,20221103,000000,4.04,4.4,4,4.37,933357,0
+ADCT.US,D,20221104,000000,4.43,4.51,4.19,4.23,226615,0
+ADCT.US,D,20221107,000000,4.24,4.3,4.08,4.26,302171,0
+ADCT.US,D,20221108,000000,4.72,4.72,4.13,4.14,500675,0
+ADCT.US,D,20221109,000000,4,4.0899,3.716,4.01,459630,0
+ADCT.US,D,20221110,000000,4.2,4.21,3.98,4,634967,0
+ADCT.US,D,20221111,000000,3.98,4.18,3.875,4.1,854584,0
+ADCT.US,D,20221114,000000,4.11,4.29,4.01,4.16,3469704,0
+ADCT.US,D,20221115,000000,4.3,4.67,4.15,4.41,876767,0
+ADCT.US,D,20221116,000000,4.4,4.4699,4.1307,4.31,748903,0
+ADCT.US,D,20221117,000000,4.24,4.3,3.96,4.01,438172,0
+ADCT.US,D,20221118,000000,4.01,4.18,3.84,3.92,418699,0
+ADCT.US,D,20221121,000000,3.85,3.9,3.665,3.77,328251,0
+ADCT.US,D,20221122,000000,3.78,3.82,3.6,3.74,327592,0
+ADCT.US,D,20221123,000000,3.78,3.8085,3.64,3.67,319241,0
+ADCT.US,D,20221125,000000,3.63,3.76,3.57,3.59,143506,0
+ADCT.US,D,20221128,000000,3.56,3.65,3.34,3.4,368847,0
+ADCT.US,D,20221129,000000,3.42,3.46,3.305,3.38,325581,0
+ADCT.US,D,20221130,000000,3.42,3.68,3.36,3.66,737441,0
+ADCT.US,D,20221201,000000,3.69,3.73,3.39,3.48,541426,0
+ADCT.US,D,20221202,000000,3.48,3.64,3.335,3.62,556572,0
+ADCT.US,D,20221205,000000,3.63,3.65,3.47,3.51,264011,0
+ADCT.US,D,20221206,000000,3.6,3.6,3.34,3.41,290535,0
+ADCT.US,D,20221207,000000,3.38,3.38,2.75,2.87,1716282,0
+ADCT.US,D,20221208,000000,2.87,3.14,2.77,3.07,440969,0
+ADCT.US,D,20221209,000000,3.05,3.22,2.99,3.1,494628,0
+ADCT.US,D,20221212,000000,3.14,3.2,3.03,3.1,318421,0
+ADCT.US,D,20221213,000000,3.24,3.315,3.12,3.21,347342,0
+ADCT.US,D,20221214,000000,3.21,3.57,3.1601,3.48,570180,0
+ADCT.US,D,20221215,000000,3.38,3.51,3.27,3.32,272398,0
+ADCT.US,D,20221216,000000,3.33,3.35,3.23,3.25,260731,0
+ADCT.US,D,20221219,000000,3.22,3.23,2.935,3.04,346370,0
+ADCT.US,D,20221220,000000,2.99,3.18,2.99,3.18,509313,0
+ADCT.US,D,20221221,000000,3.63,3.7,2.98,3.04,14032343,0
+ADCT.US,D,20221222,000000,3.03,3.1782,2.69,3.08,2704274,0
+ADCT.US,D,20221223,000000,3.02,3.55,3,3.52,1804764,0
+ADCT.US,D,20221227,000000,3.39,3.54,3.25,3.32,1146443,0
+ADCT.US,D,20221228,000000,3.28,3.68,3.25,3.6,529977,0
+ADCT.US,D,20221229,000000,3.43,3.8291,3.345,3.79,749819,0
+ADCT.US,D,20221230,000000,3.71,3.86,3.65,3.84,601436,0
+ADCT.US,D,20230103,000000,3.84,3.98,3.56,3.59,444692,0
+ADCT.US,D,20230104,000000,3.47,3.54,3.225,3.45,1017361,0
+ADCT.US,D,20230105,000000,3.5,3.59,3.415,3.48,695233,0
+ADCT.US,D,20230106,000000,3.45,3.7785,3.32,3.55,886962,0
+ADCT.US,D,20230109,000000,3.7,3.88,3.56,3.63,910236,0
+ADCT.US,D,20230110,000000,3.59,4.425,3.59,4.34,2442413,0
+ADCT.US,D,20230111,000000,4.36,4.37,4.12,4.27,702755,0
+ADCT.US,D,20230112,000000,4.19,5.31,4.18,5.2,2771095,0
+ADCT.US,D,20230113,000000,5.19,5.19,4.81,5,1039075,0
+ADCT.US,D,20230117,000000,5.01,5.19,4.87,5,388348,0
+ADCT.US,D,20230118,000000,5.06,5.13,4.745,4.85,483965,0
+ADCT.US,D,20230119,000000,4.84,4.85,4.654,4.73,330138,0
+ADCT.US,D,20230120,000000,4.77,4.7999,4.69,4.7,257631,0
+ADCT.US,D,20230123,000000,4.69,4.84,4.61,4.73,251360,0
+ADCT.US,D,20230124,000000,4.85,5.01,4.65,4.68,314342,0
+ADCT.US,D,20230125,000000,4.61,4.8,4.56,4.74,232395,0
+ADCT.US,D,20230126,000000,4.76,4.86,4.61,4.72,287422,0
+ADCT.US,D,20230127,000000,4.7,5.07,4.64,5.05,346779,0
+ADCT.US,D,20230130,000000,5.02,5.17,4.79,4.92,291460,0
+ADCT.US,D,20230131,000000,4.96,5.24,4.96,5.11,227590,0
+ADCT.US,D,20230201,000000,5.19,5.485,5.0407,5.45,503625,0
+ADCT.US,D,20230202,000000,5.6,5.75,4.85,4.9,1010217,0
+ADCT.US,D,20230203,000000,5.05,5.05,4.6,4.63,510139,0
+ADCT.US,D,20230206,000000,4.6,4.74,4.5,4.56,259510,0
+ADCT.US,D,20230207,000000,4.51,4.61,4.41,4.53,592075,0
+ADCT.US,D,20230208,000000,4.5,4.6,4.4,4.4,249136,0
+ADCT.US,D,20230209,000000,4.46,4.57,4.37,4.41,192799,0
+ADCT.US,D,20230210,000000,4.4,4.43,4.28,4.4,185899,0
+ADCT.US,D,20230213,000000,4.45,4.45,4.27,4.32,240384,0
+ADCT.US,D,20230214,000000,4.3,4.455,4.21,4.44,202048,0
+ADCT.US,D,20230215,000000,4.33,4.4354,4.31,4.43,256477,0
+ADCT.US,D,20230216,000000,4.34,4.41,4.26,4.32,236572,0
+ADCT.US,D,20230217,000000,4.32,4.43,4.22,4.35,163406,0
+ADCT.US,D,20230221,000000,4.27,4.295,4.19,4.24,235349,0
+ADCT.US,D,20230222,000000,4.22,4.259,4.02,4.15,355371,0
+ADCT.US,D,20230223,000000,4.15,4.2,3.975,4.05,734230,0
+ADCT.US,D,20230224,000000,3.97,4.1,3.93,4,282577,0
+ADCT.US,D,20230227,000000,4.19,4.24,4.025,4.07,272790,0
+ADCT.US,D,20230228,000000,3.91,4,3.55,3.6,516279,0
+ADCT.US,D,20230301,000000,3.84,3.84,3.38,3.38,475716,0
+ADCT.US,D,20230302,000000,3.33,3.37,3.2,3.27,539600,0
+ADCT.US,D,20230303,000000,3.29,3.3101,3.12,3.14,750005,0
+ADCT.US,D,20230306,000000,3.15,3.17,2.89,2.91,1403558,0
+ADCT.US,D,20230307,000000,2.94,2.9426,2.78,2.8,682196,0
+ADCT.US,D,20230308,000000,2.81,2.81,2.68,2.71,595647,0
+ADCT.US,D,20230309,000000,2.75,3.12,2.74,2.79,1014823,0
+ADCT.US,D,20230310,000000,2.75,2.79,2.51,2.74,893869,0
+ADCT.US,D,20230313,000000,2.7,2.75,2.53,2.54,646345,0
+ADCT.US,D,20230314,000000,2.56,2.61,2.44,2.46,611200,0
+ADCT.US,D,20230315,000000,2.44,2.525,2.3863,2.42,705086,0
+ADCT.US,D,20230316,000000,2.37,2.4,2.22,2.3,742895,0
+ADCT.US,D,20230317,000000,2.29,2.2985,2.155,2.24,729646,0
+ADCT.US,D,20230320,000000,2.22,2.22,2.09,2.1,384097,0
+ADCT.US,D,20230321,000000,2.15,2.16,2.06,2.07,683014,0
+ADCT.US,D,20230322,000000,2.08,2.08,1.97,1.99,826944,0
+ADCT.US,D,20230323,000000,2.03,2.06,1.92,1.98,662256,0
+ADCT.US,D,20230324,000000,1.91,1.97,1.85,1.92,563119,0
+ADCT.US,D,20230327,000000,1.9,2.03,1.88,1.98,1084608,0
+ADCT.US,D,20230328,000000,2,2.0591,1.92,1.94,1857804,0
+ADCT.US,D,20230329,000000,1.95,2.28,1.94,2.16,1348373,0
+ADCT.US,D,20230330,000000,2.25,2.2622,1.925,1.97,805605,0
+ADCT.US,D,20230331,000000,1.98,1.99,1.94,1.95,359860,0
+ADCT.US,D,20230403,000000,1.96,2.0801,1.9,2.05,594270,0
+ADCT.US,D,20230404,000000,2.06,2.07,2,2.06,358809,0
+ADCT.US,D,20230405,000000,2.01,2.07,2.01,2.05,441498,0
+ADCT.US,D,20230406,000000,2.02,2.09,2,2.04,2742685,0
+ADCT.US,D,20230410,000000,2.03,2.05,1.99,2.01,766395,0
+ADCT.US,D,20230411,000000,2.01,2.075,2,2.05,158335,0
+ADCT.US,D,20230412,000000,2.06,2.17,2.01,2.02,856657,0
+ADCT.US,D,20230413,000000,2.04,2.4,2.04,2.36,506778,0
+ADCT.US,D,20230414,000000,2.37,2.5,2.16,2.18,631700,0
+ADCT.US,D,20230417,000000,2.12,2.42,2.12,2.4,469196,0
+ADCT.US,D,20230418,000000,2.41,2.41,2.29,2.31,315357,0
+ADCT.US,D,20230419,000000,2.31,2.37,2.22,2.33,306241,0
+ADCT.US,D,20230420,000000,2.33,2.345,2.22,2.23,263719,0
+ADCT.US,D,20230421,000000,2.23,2.335,2.221,2.3,201545,0
+ADCT.US,D,20230424,000000,2.08,2.08,1.92,1.96,1095138,0
+ADCT.US,D,20230425,000000,1.95,2.0101,1.88,1.96,543335,0
+ADCT.US,D,20230426,000000,1.92,2,1.9,1.96,229760,0
+ADCT.US,D,20230427,000000,1.95,1.99,1.92,1.94,180320,0
+ADCT.US,D,20230428,000000,1.93,2.02,1.88,1.94,301895,0
+ADCT.US,D,20230501,000000,1.93,2.005,1.93,1.96,357466,0
+ADCT.US,D,20230502,000000,1.95,1.955,1.9,1.9,410200,0
+ADCT.US,D,20230503,000000,1.9,1.97,1.9,1.91,436289,0
+ADCT.US,D,20230504,000000,1.95,1.97,1.91,1.94,255323,0
+ADCT.US,D,20230505,000000,1.95,1.9988,1.93,1.96,254596,0
+ADCT.US,D,20230508,000000,2.01,2.17,1.95,2.12,531568,0
+ADCT.US,D,20230509,000000,1.94,2.215,1.94,2.17,355270,0
+ADCT.US,D,20230510,000000,2.21,2.4159,2.185,2.4,2125600,0
+ADCT.US,D,20230511,000000,2.42,2.59,2.38,2.41,607602,0
+ADCT.US,D,20230512,000000,2.41,2.46,2.33,2.34,529779,0
+ADCT.US,D,20230515,000000,2.35,2.695,2.35,2.65,444734,0
+ADCT.US,D,20230516,000000,2.62,2.62,2.43,2.44,233200,0
+ADCT.US,D,20230517,000000,2.5,2.67,2.435,2.65,343554,0
+ADCT.US,D,20230518,000000,2.64,2.74,2.52,2.59,243435,0
+ADCT.US,D,20230519,000000,2.57,2.66,2.49,2.55,339059,0
+ADCT.US,D,20230522,000000,2.58,2.7,2.58,2.66,334986,0
+ADCT.US,D,20230523,000000,2.66,2.73,2.55,2.55,200901,0
+ADCT.US,D,20230524,000000,2.53,2.53,2.39,2.39,330797,0
+ADCT.US,D,20230525,000000,2.38,2.39,2.28,2.31,267312,0
+ADCT.US,D,20230526,000000,2.31,2.325,2.2618,2.28,232306,0
+ADCT.US,D,20230530,000000,2.3,2.34,2.27,2.28,145226,0
+ADCT.US,D,20230531,000000,2.28,2.37,2.28,2.35,185218,0
+ADCT.US,D,20230601,000000,2.35,2.5,2.31,2.38,195716,0
+ADCT.US,D,20230602,000000,2.41,2.51,2.2825,2.49,368508,0
+ADCT.US,D,20230605,000000,2.49,2.64,2.49,2.6,280846,0
+ADCT.US,D,20230606,000000,2.63,2.63,2.51,2.55,412686,0
+ADCT.US,D,20230607,000000,2.6,2.6,2.49,2.55,148106,0
+ADCT.US,D,20230608,000000,2.56,2.58,2.44,2.5,96793,0
+ADCT.US,D,20230609,000000,2.5,2.64,2.44,2.52,524526,0
+ADCT.US,D,20230612,000000,2.52,2.57,2.475,2.53,173729,0
+ADCT.US,D,20230613,000000,2.58,2.58,2.43,2.43,206532,0
+ADCT.US,D,20230614,000000,2.43,2.43,2.27,2.29,229673,0
+ADCT.US,D,20230615,000000,2.27,2.3599,2.265,2.31,157696,0
+ADCT.US,D,20230616,000000,2.35,2.35,2.27,2.29,404236,0
+ADCT.US,D,20230620,000000,2.28,2.33,2.24,2.28,239362,0
+ADCT.US,D,20230621,000000,2.2,2.23,2.13,2.18,334347,0
+ADCT.US,D,20230622,000000,2.17,2.2,2.14,2.14,286756,0
+ADCT.US,D,20230623,000000,2.1,2.17,2.03,2.05,383205,0
+ADCT.US,D,20230626,000000,2.06,2.085,2,2,356691,0
+ADCT.US,D,20230627,000000,2.02,2.05,1.94,2.01,272841,0
+ADCT.US,D,20230628,000000,2.01,2.05,1.96,2.03,176717,0
+ADCT.US,D,20230629,000000,2.08,2.21,2.035,2.16,553064,0
+ADCT.US,D,20230630,000000,2.21,2.21,2.1,2.15,312599,0
+ADCT.US,D,20230703,000000,2.13,2.2,2.1,2.15,110257,0
+ADCT.US,D,20230705,000000,2.14,2.17,2.07,2.14,569629,0
+ADCT.US,D,20230706,000000,2.11,2.15,2.07,2.11,220773,0
+ADCT.US,D,20230707,000000,2.14,2.32,2.11,2.25,417142,0
+ADCT.US,D,20230710,000000,2.25,2.43,2.21,2.37,595578,0
+ADCT.US,D,20230711,000000,1.95,1.96,1.82,1.85,3832783,0
+ADCT.US,D,20230712,000000,1.89,1.91,1.5,1.51,3521941,0
+ADCT.US,D,20230713,000000,1.57,1.58,1.5,1.55,1187750,0
+ADCT.US,D,20230714,000000,1.56,1.57,1.5,1.51,624957,0
+ADCT.US,D,20230717,000000,1.53,1.58,1.51,1.57,428298,0
+ADCT.US,D,20230718,000000,1.57,1.605,1.5,1.5,687100,0
+ADCT.US,D,20230719,000000,1.5,1.525,1.45,1.5,601531,0
+ADCT.US,D,20230720,000000,1.5,1.505,1.46,1.5,380823,0
+ADCT.US,D,20230721,000000,1.47,1.5,1.41,1.42,683411,0
+ADCT.US,D,20230724,000000,1.43,1.45,1.3,1.31,558510,0
+ADCT.US,D,20230725,000000,1.32,1.33,1.2177,1.29,811027,0
+ADCT.US,D,20230726,000000,1.3,1.3,1.22,1.26,653943,0
+ADCT.US,D,20230727,000000,1.26,1.31,1.24,1.24,488759,0
+ADCT.US,D,20230728,000000,1.25,1.3,1.25,1.28,286436,0
+ADCT.US,D,20230731,000000,1.3,1.5,1.2816,1.48,634990,0
+ADCT.US,D,20230801,000000,1.49,1.535,1.44,1.51,479496,0
+ADCT.US,D,20230802,000000,1.49,1.51,1.39,1.49,340166,0
+ADCT.US,D,20230803,000000,1.49,1.51,1.46,1.49,237115,0
+ADCT.US,D,20230804,000000,1.51,1.51,1.4309,1.47,343091,0
+ADCT.US,D,20230807,000000,1.45,1.5,1.39,1.43,391545,0
+ADCT.US,D,20230808,000000,1.48,1.68,1.4495,1.6,709103,0
+ADCT.US,D,20230809,000000,1.56,1.59,1.49,1.5,283138,0
+ADCT.US,D,20230810,000000,1.56,1.6499,1.54,1.61,487692,0
+ADCT.US,D,20230811,000000,1.58,1.69,1.57,1.66,250686,0
+ADCT.US,D,20230814,000000,1.68,1.68,1.56,1.58,213095,0
+ADCT.US,D,20230815,000000,1.61,1.61,1.51,1.6,203984,0
+ADCT.US,D,20230816,000000,1.58,1.6,1.44,1.45,177962,0
+ADCT.US,D,20230817,000000,1.44,1.47,1.39,1.39,62526,0
+ADCT.US,D,20230818,000000,1.38,1.46,1.37,1.37,229931,0
+ADCT.US,D,20230821,000000,1.35,1.42,1.315,1.37,146137,0
+ADCT.US,D,20230822,000000,1.35,1.39,1.32,1.33,254959,0
+ADCT.US,D,20230823,000000,1.33,1.37,1.33,1.35,53718,0
+ADCT.US,D,20230824,000000,1.34,1.39,1.34,1.38,54275,0
+ADCT.US,D,20230825,000000,1.38,1.38,1.29,1.29,292041,0
+ADCT.US,D,20230828,000000,1.29,1.29,1.2,1.25,240269,0
+ADCT.US,D,20230829,000000,1.27,1.2936,1.15,1.17,437674,0
+ADCT.US,D,20230830,000000,1.2,1.24,1.16,1.2,215878,0
+ADCT.US,D,20230831,000000,1.24,1.26,1.17,1.2,173445,0
+ADCT.US,D,20230901,000000,1.22,1.22,1.18,1.22,136045,0
+ADCT.US,D,20230905,000000,1.22,1.22,1.11,1.13,617493,0
+ADCT.US,D,20230906,000000,1.13,1.14,1.05,1.08,452763,0
+ADCT.US,D,20230907,000000,1.06,1.09,1.055,1.09,113507,0
+ADCT.US,D,20230908,000000,1.08,1.095,1.06,1.07,121859,0
+ADCT.US,D,20230911,000000,1.1,1.1,1.02,1.04,144594,0
+ADCT.US,D,20230912,000000,1,1.02,0.95,0.955,505884,0
+ADCT.US,D,20230913,000000,0.95,0.97,0.9099,0.9247,846142,0
+ADCT.US,D,20230914,000000,0.924,0.96,0.86,0.873,339204,0
+ADCT.US,D,20230915,000000,0.9,0.9,0.82,0.82,402276,0
+ADCT.US,D,20230918,000000,0.86,0.885,0.7601,0.7755,216086,0
+ADCT.US,D,20230919,000000,0.8,0.8296,0.724501,0.8,595882,0
+ADCT.US,D,20230920,000000,0.78,0.811,0.75,0.768,181156,0
+ADCT.US,D,20230921,000000,0.79,0.79,0.7,0.729,250644,0
+ADCT.US,D,20230922,000000,0.726,0.773,0.7014,0.7199,115951,0
+ADCT.US,D,20230925,000000,0.7,0.8085,0.681,0.8085,346974,0
+ADCT.US,D,20230926,000000,0.82,0.9372,0.785,0.91,485773,0
+ADCT.US,D,20230927,000000,0.9373,0.96,0.8505,0.8797,215856,0
+ADCT.US,D,20230928,000000,0.8531,0.885,0.7001,0.83,157722,0
+ADCT.US,D,20230929,000000,0.82,0.9101,0.8133,0.897,275233,0
+ADCT.US,D,20231002,000000,0.9,0.9215,0.8051,0.8242,373492,0
+ADCT.US,D,20231003,000000,0.8243,0.8349,0.81,0.8204,114319,0
+ADCT.US,D,20231004,000000,0.8208,0.8529,0.806,0.82,99465,0
+ADCT.US,D,20231005,000000,0.82,0.8873,0.815,0.86,95143,0
+ADCT.US,D,20231006,000000,0.829,0.867,0.8163,0.84,102306,0
+ADCT.US,D,20231009,000000,0.84,0.8542,0.81,0.83,128542,0
+ADCT.US,D,20231010,000000,0.85,0.882,0.815,0.8485,192909,0
+ADCT.US,D,20231011,000000,0.83,0.89,0.7504,0.81,259995,0
+ADCT.US,D,20231012,000000,0.8376,0.8732,0.8275,0.8375,102431,0
+ADCT.US,D,20231013,000000,0.85,0.8505,0.7603,0.8,255079,0
+ADCT.US,D,20231016,000000,0.82,0.837,0.7627,0.79,97047,0
+ADCT.US,D,20231017,000000,0.7896,0.82,0.75,0.766,172594,0
+ADCT.US,D,20231018,000000,0.7605,0.77345,0.71,0.7292,92050,0
+ADCT.US,D,20231019,000000,0.7073,0.8,0.6577,0.776,1217491,0
+ADCT.US,D,20231020,000000,0.801,0.8453,0.76,0.83,166568,0
+ADCT.US,D,20231023,000000,0.81,0.829,0.69,0.7034,278582,0
+ADCT.US,D,20231024,000000,0.7,0.747551,0.7,0.7102,306430,0
+ADCT.US,D,20231025,000000,0.6934,0.6934,0.65,0.651,486262,0
+ADCT.US,D,20231026,000000,0.651,0.7,0.65,0.6549,73537,0
+ADCT.US,D,20231027,000000,0.64,0.7426,0.6307,0.7,316779,0
+ADCT.US,D,20231030,000000,0.78,0.78,0.657,0.7031,86567,0
+ADCT.US,D,20231031,000000,0.7321,0.738299,0.66,0.7,57550,0
+ADCT.US,D,20231101,000000,0.74,0.74,0.66,0.6711,143936,0
+ADCT.US,D,20231102,000000,0.67,0.713,0.65,0.7001,459143,0
+ADCT.US,D,20231103,000000,0.7031,0.8453,0.7031,0.8,459997,0
+ADCT.US,D,20231106,000000,0.8192,0.863,0.7727,0.863,379648,0
+ADCT.US,D,20231107,000000,0.8035,0.8035,0.7108,0.7252,438301,0
+ADCT.US,D,20231108,000000,0.735,0.75,0.585,0.6,476936,0
+ADCT.US,D,20231109,000000,0.5912,0.6205,0.4681,0.4681,858979,0
+ADCT.US,D,20231110,000000,0.47,0.51,0.455,0.47,341444,0
+ADCT.US,D,20231113,000000,0.48,0.5453,0.359908,0.5,1012696,0
+ADCT.US,D,20231114,000000,0.53,0.5696,0.5,0.5511,314723,0
+ADCT.US,D,20231115,000000,0.55,0.5967,0.53,0.585,161961,0
+ADCT.US,D,20231116,000000,0.5943,0.6744,0.5652,0.6359,566328,0
+ADCT.US,D,20231117,000000,0.64,0.744627,0.64,0.7036,243615,0
+ADCT.US,D,20231120,000000,0.7499,0.75,0.7,0.7103,137983,0
+ADCT.US,D,20231121,000000,0.7,0.7776,0.684,0.724,213741,0
+ADCT.US,D,20231122,000000,0.7431,0.7596,0.7005,0.71,92043,0
+ADCT.US,D,20231124,000000,0.69,0.743,0.69,0.737,44320,0
+ADCT.US,D,20231127,000000,0.75,0.7532,0.6985,0.7235,82168,0
+ADCT.US,D,20231128,000000,0.725,0.7627,0.725,0.73,240665,0
+ADCT.US,D,20231129,000000,0.725,0.7942,0.6883,0.77,194241,0
+ADCT.US,D,20231130,000000,0.8249,0.949999,0.8094,0.83,1052153,0
+ADCT.US,D,20231201,000000,0.8715,1.15,0.855,1.11,1177881,0
+ADCT.US,D,20231204,000000,1.09,1.1737,1,1.11,856167,0
+ADCT.US,D,20231205,000000,1.09,1.09,0.97,1.03,411788,0
+ADCT.US,D,20231206,000000,1.01,1.07,1.0001,1.07,215891,0
+ADCT.US,D,20231207,000000,1.06,1.13,1.03,1.07,272665,0
+ADCT.US,D,20231208,000000,1.09,1.13,0.941,1.02,436460,0
+ADCT.US,D,20231211,000000,1.05,1.05,1,1,126143,0
+ADCT.US,D,20231212,000000,1.01,1.04,0.9818,1.03,411016,0
+ADCT.US,D,20231213,000000,1.03,1.748,1.01,1.68,7690433,0
+ADCT.US,D,20231214,000000,1.63,1.8599,1.52,1.79,1927275,0
+ADCT.US,D,20231215,000000,1.71,1.83,1.5701,1.59,869164,0
+ADCT.US,D,20231218,000000,1.61,1.68,1.35,1.41,1433375,0
+ADCT.US,D,20231219,000000,1.41,1.5274,1.33,1.35,666812,0
+ADCT.US,D,20231220,000000,1.45,1.48,1.23,1.28,882085,0
+ADCT.US,D,20231221,000000,1.28,1.3,1.18,1.28,815428,0
+ADCT.US,D,20231222,000000,1.3,1.4991,1.28,1.48,489346,0
+ADCT.US,D,20231226,000000,1.5,1.72,1.48,1.65,480150,0
+ADCT.US,D,20231227,000000,1.65,1.73,1.59,1.72,373680,0
+ADCT.US,D,20231228,000000,1.67,1.72,1.54,1.59,479224,0
+ADCT.US,D,20231229,000000,1.59,1.7,1.52,1.66,457852,0
+ADCT.US,D,20240102,000000,1.66,1.93,1.55,1.69,1389837,0
+ADCT.US,D,20240103,000000,1.62,1.74,1.62,1.66,473879,0
+ADCT.US,D,20240104,000000,1.54,1.95,1.4501,1.88,1312948,0
+ADCT.US,D,20240105,000000,1.9,2.08,1.78,2.03,1323390,0
+ADCT.US,D,20240108,000000,2.03,2.06,1.8134,1.92,862126,0
+ADCT.US,D,20240109,000000,2.1,2.22,1.97,2.07,1756117,0
+ADCT.US,D,20240110,000000,2.12,2.22,2.08,2.18,839750,0
+ADCT.US,D,20240111,000000,2.2,2.21,2.03,2.07,577534,0
+ADCT.US,D,20240112,000000,2.12,2.25,2.07,2.13,522035,0
+ADCT.US,D,20240116,000000,2.05,2.052,1.82,1.88,946596,0
+ADCT.US,D,20240117,000000,1.89,1.89,1.81,1.86,332515,0
+ADCT.US,D,20240118,000000,1.89,1.9,1.77,1.83,506035,0
+ADCT.US,D,20240119,000000,1.85,1.86,1.71,1.82,562715,0
+ADCT.US,D,20240122,000000,1.76,1.9294,1.72,1.9,353476,0
+ADCT.US,D,20240123,000000,1.94,2.06,1.92,1.97,401626,0
+ADCT.US,D,20240124,000000,2.02,2.19,1.97,2.1,783106,0
+ADCT.US,D,20240125,000000,2.16,2.64,2.13,2.59,1469716,0
+ADCT.US,D,20240126,000000,2.61,2.73,2.56,2.67,748030,0
+ADCT.US,D,20240129,000000,2.68,3.22,2.63,3.22,1926456,0
+ADCT.US,D,20240130,000000,3.22,3.33,2.97,3.21,1457632,0
+ADCT.US,D,20240131,000000,3.26,3.5,3.1,3.12,1437891,0
+ADCT.US,D,20240201,000000,3.17,3.68,2.92,3.6,2389323,0
+ADCT.US,D,20240202,000000,3.55,3.82,3.35,3.6,1115006,0
+ADCT.US,D,20240205,000000,3.5,3.818,3.45,3.65,526786,0
+ADCT.US,D,20240206,000000,3.63,4.0283,3.63,3.93,982011,0
+ADCT.US,D,20240207,000000,3.89,4.14,3.8343,4.11,753947,0
+ADCT.US,D,20240208,000000,4.11,4.25,3.82,3.93,1001416,0
+ADCT.US,D,20240209,000000,4,4.605,3.9828,4.36,1412997,0
+ADCT.US,D,20240212,000000,4.47,4.8,4.45,4.45,1167539,0
+ADCT.US,D,20240213,000000,4.5,4.5,3.99,4.22,591234,0
+ADCT.US,D,20240214,000000,4.3,4.985,4.3,4.86,1134065,0
+ADCT.US,D,20240215,000000,5,5.02,4.6,4.97,703462,0
+ADCT.US,D,20240216,000000,4.95,5.46,4.85,5.29,799559,0
+ADCT.US,D,20240220,000000,5.43,6.04,4.73,4.82,1819855,0
+ADCT.US,D,20240221,000000,4.7,5.135,4.55,4.69,877835,0
+ADCT.US,D,20240222,000000,4.78,5.06,4.71,4.89,718978,0
+ADCT.US,D,20240223,000000,5,5,4.58,4.68,426811,0
+ADCT.US,D,20240226,000000,4.76,5.34,4.76,5.14,778064,0
+ADCT.US,D,20240227,000000,5.32,5.32,4.89,5.01,825641,0
+ADCT.US,D,20240228,000000,5.05,5.14,4.8101,4.86,349216,0
+ADCT.US,D,20240229,000000,4.55,5.05,4.42,4.83,557543,0
+ADCT.US,D,20240301,000000,4.88,5.07,4.86,4.86,309771,0
+ADCT.US,D,20240304,000000,5.27,5.27,4.54,4.63,991041,0
+ADCT.US,D,20240305,000000,4.52,4.86,4.459,4.82,477894,0
+ADCT.US,D,20240306,000000,4.81,5.08,4.78,5,490950,0
+ADCT.US,D,20240307,000000,5,5.38,4.85,4.97,502358,0
+ADCT.US,D,20240308,000000,5,5,4.35,4.5,798223,0
+ADCT.US,D,20240311,000000,4.5,4.72,4.44,4.45,445349,0
+ADCT.US,D,20240312,000000,4.45,4.59,4.3,4.45,675384,0
+ADCT.US,D,20240313,000000,4.28,4.3899,3.23,3.9,1698641,0
+ADCT.US,D,20240314,000000,3.84,3.88,3.6646,3.74,543906,0
+ADCT.US,D,20240315,000000,3.74,3.86,3.6801,3.78,399505,0
+ADCT.US,D,20240318,000000,3.79,4.53,3.7,4.41,632684,0
+ADCT.US,D,20240319,000000,4.41,5.01,4.29,4.67,1124666,0
+ADCT.US,D,20240320,000000,4.65,4.79,4.41,4.73,311363,0
+ADCT.US,D,20240321,000000,4.82,4.84,4.55,4.61,222363,0
+ADCT.US,D,20240322,000000,4.72,4.75,4.44,4.54,245702,0
+ADCT.US,D,20240325,000000,4.55,4.6,4.13,4.2,365894,0
+ADCT.US,D,20240326,000000,4.2,4.54,4.15,4.35,179485,0
+ADCT.US,D,20240327,000000,4.43,4.43,4.07,4.2,236842,0
+ADCT.US,D,20240328,000000,4.36,5.01,4.3421,4.49,979629,0
+ADCT.US,D,20240401,000000,4.6,4.6,4.15,4.44,443249,0
+ADCT.US,D,20240402,000000,4.44,4.44,4.22,4.31,215794,0
+ADCT.US,D,20240403,000000,4.34,4.4449,4.25,4.43,339403,0
+ADCT.US,D,20240404,000000,4.44,4.96,4.36,4.71,1218238,0
+ADCT.US,D,20240405,000000,4.64,5.1899,4.45,5,752231,0
+ADCT.US,D,20240408,000000,5.02,5.38,4.93,5.09,629623,0
+ADCT.US,D,20240409,000000,5.14,5.31,4.75,4.78,446586,0
+ADCT.US,D,20240410,000000,4.6,4.79,4.5,4.71,360562,0
+ADCT.US,D,20240411,000000,4.77,4.86,4.52,4.68,401625,0
+ADCT.US,D,20240412,000000,4.71,4.7488,4.31,4.39,337039,0
+ADCT.US,D,20240415,000000,4.39,4.47,4.11,4.37,464878,0
+ADCT.US,D,20240416,000000,4.33,4.6,4.3047,4.44,238230,0
+ADCT.US,D,20240417,000000,4.52,5.02,4.49,4.96,1272321,0
+ADCT.US,D,20240418,000000,4.95,4.95,4.72,4.76,278551,0
+ADCT.US,D,20240419,000000,4.76,4.92,4.6,4.73,646030,0
+ADCT.US,D,20240422,000000,4.79,4.79,4.56,4.68,173368,0
+ADCT.US,D,20240423,000000,4.72,5.08,4.72,4.97,402955,0
+ADCT.US,D,20240424,000000,4.99,5,4.71,4.78,276687,0
+ADCT.US,D,20240425,000000,4.65,4.65,4.41,4.44,297280,0
+ADCT.US,D,20240426,000000,4.44,4.51,4.21,4.34,323499,0
+ADCT.US,D,20240429,000000,4.37,4.73,4.3,4.5,242225,0
+ADCT.US,D,20240430,000000,4.47,4.58,4.35,4.41,220813,0
+ADCT.US,D,20240501,000000,4.44,4.85,4.35,4.71,398991,0
+ADCT.US,D,20240502,000000,4.74,4.75,4.4,4.73,279094,0
+ADCT.US,D,20240503,000000,4.96,5.105,4.81,4.9,323274,0
+ADCT.US,D,20240506,000000,4.82,5.17,4.42,4.45,3364472,0
+ADCT.US,D,20240507,000000,4.4,4.91,4.32,4.83,886012,0
+ADCT.US,D,20240508,000000,4.71,4.83,4.375,4.41,517405,0
+ADCT.US,D,20240509,000000,4.47,4.68,4.4,4.57,329931,0
+ADCT.US,D,20240510,000000,4.56,4.58,4.03,4.3,1172160,0
+ADCT.US,D,20240513,000000,4.27,4.43,4.18,4.19,218612,0
+ADCT.US,D,20240514,000000,4.23,4.28,3.8,4.04,638896,0
+ADCT.US,D,20240515,000000,4.12,4.32,4.0628,4.13,455959,0
+ADCT.US,D,20240516,000000,4.16,4.3,4,4.09,515502,0
+ADCT.US,D,20240517,000000,4.12,4.175,4,4.1,411310,0
+ADCT.US,D,20240520,000000,4.1,4.23,3.95,4.11,317201,0
+ADCT.US,D,20240521,000000,4.1,4.17,3.67,3.73,1018261,0
+ADCT.US,D,20240522,000000,3.73,3.805,3.66,3.67,400347,0
+ADCT.US,D,20240523,000000,3.71,3.87,3.58,3.64,664067,0
+ADCT.US,D,20240524,000000,3.61,3.735,3.53,3.68,378838,0
+ADCT.US,D,20240528,000000,3.86,3.88,3.37,3.57,837060,0
+ADCT.US,D,20240529,000000,3.49,3.53,3.27,3.33,528929,0
+ADCT.US,D,20240530,000000,3.4,3.48,3.27,3.44,616606,0
+ADCT.US,D,20240531,000000,3.41,3.57,3.302,3.43,778211,0
+ADCT.US,D,20240603,000000,3.37,3.5,2.995,3.31,1562942,0
+ADCT.US,D,20240604,000000,3.32,3.92,3.31,3.5,1104123,0
+ADCT.US,D,20240605,000000,3.47,3.56,3.41,3.54,363967,0
+ADCT.US,D,20240606,000000,3.53,3.54,3.4,3.48,235103,0
+ADCT.US,D,20240607,000000,3.42,3.73,3.34,3.42,927871,0
+ADCT.US,D,20240610,000000,3.39,3.66,3.3511,3.64,395515,0
+ADCT.US,D,20240611,000000,3.63,3.67,3.09,3.14,801051,0
+ADCT.US,D,20240612,000000,3.2,3.4,2.975,3.16,2058218,0
+ADCT.US,D,20240613,000000,3.14,3.34,3.08,3.16,403195,0
+ADCT.US,D,20240614,000000,3.12,3.32,3.12,3.3,421387,0
+ADCT.US,D,20240617,000000,3.28,3.3,2.8,2.82,831041,0
+ADCT.US,D,20240618,000000,2.82,2.95,2.7,2.72,407849,0
+ADCT.US,D,20240620,000000,2.66,2.9,2.61,2.69,694568,0
+ADCT.US,D,20240621,000000,2.75,2.75,2.63,2.65,389753,0
+ADCT.US,D,20240624,000000,2.67,2.77,2.62,2.69,373864,0
+ADCT.US,D,20240625,000000,2.68,2.69,2.53,2.55,611220,0
+ADCT.US,D,20240626,000000,2.58,2.76,2.4505,2.69,958036,0
+ADCT.US,D,20240627,000000,2.69,2.9,2.64,2.81,728805,0
+ADCT.US,D,20240628,000000,2.94,3.19,2.8498,3.16,10494079,0
+ADCT.US,D,20240701,000000,3.195,3.69,3.1,3.68,1368006,0
+ADCT.US,D,20240702,000000,3.67,3.72,3.42,3.48,488923,0
+ADCT.US,D,20240703,000000,3.52,3.57,3,3.06,468561,0
+ADCT.US,D,20240705,000000,3.17,3.3753,3.11,3.26,658001,0
+ADCT.US,D,20240708,000000,3.26,3.4,3.04,3.06,699908,0
+ADCT.US,D,20240709,000000,3.04,3.185,3.01,3.18,348306,0
+ADCT.US,D,20240710,000000,3.19,3.27,3.06,3.15,364171,0
+ADCT.US,D,20240711,000000,3.23,3.88,3.2,3.79,915991,0
+ADCT.US,D,20240712,000000,3.81,3.91,3.765,3.82,478912,0
+ADCT.US,D,20240715,000000,3.89,4.01,3.74,4.01,1413150,0
+ADCT.US,D,20240716,000000,4.07,4.13,3.92,4.01,498372,0
+ADCT.US,D,20240717,000000,3.99,4.1,3.725,3.78,397058,0
+ADCT.US,D,20240718,000000,3.74,3.91,3.6,3.67,434298,0
+ADCT.US,D,20240719,000000,3.69,3.81,3.42,3.44,290351,0
+ADCT.US,D,20240722,000000,3.44,3.67,3.34,3.64,420436,0
+ADCT.US,D,20240723,000000,3.64,3.92,3.56,3.86,356293,0
+ADCT.US,D,20240724,000000,3.88,3.9823,3.71,3.73,295063,0
+ADCT.US,D,20240725,000000,3.94,3.98,3.7101,3.82,418489,0
+ADCT.US,D,20240726,000000,3.89,3.92,3.47,3.63,432866,0
+ADCT.US,D,20240729,000000,3.68,3.75,3.43,3.44,301284,0
+ADCT.US,D,20240730,000000,3.47,3.57,3.33,3.47,385628,0
+ADCT.US,D,20240731,000000,3.5,3.545,3.32,3.32,404284,0
+ADCT.US,D,20240801,000000,3.31,3.35,3.06,3.06,527062,0
+ADCT.US,D,20240802,000000,2.96,3,2.84,2.88,387647,0
+ADCT.US,D,20240805,000000,2.605,2.88,2.58,2.87,566938,0
+ADCT.US,D,20240806,000000,2.88,3.155,2.73,2.92,501562,0
+ADCT.US,D,20240807,000000,2.95,2.95,2.6638,2.74,536954,0
+ADCT.US,D,20240808,000000,2.77,2.86,2.71,2.81,356416,0
+ADCT.US,D,20240809,000000,2.81,2.82,2.58,2.66,383943,0
+ADCT.US,D,20240812,000000,2.67,2.67,2.53,2.59,300353,0
+ADCT.US,D,20240813,000000,2.61,2.85,2.58,2.84,296468,0
+ADCT.US,D,20240814,000000,2.87,2.91,2.735,2.85,428801,0
+ADCT.US,D,20240815,000000,2.93,3.1,2.86,2.93,347173,0
+ADCT.US,D,20240816,000000,2.91,2.96,2.74,2.79,389083,0
+ADCT.US,D,20240819,000000,2.79,2.94,2.76,2.93,287585,0
+ADCT.US,D,20240820,000000,2.93,2.98,2.73,2.85,371042,0
+ADCT.US,D,20240821,000000,2.89,2.99,2.8,2.94,481740,0
+ADCT.US,D,20240822,000000,2.98,3.03,2.82,2.82,171672,0
+ADCT.US,D,20240823,000000,2.84,3.13,2.82,3.07,327232,0
+ADCT.US,D,20240826,000000,3.13,3.27,3.05,3.26,543586,0
+ADCT.US,D,20240827,000000,3.24,3.24,3.04,3.06,225477,0
+ADCT.US,D,20240828,000000,3.01,3.11,2.84,2.93,383586,0
+ADCT.US,D,20240829,000000,2.98,3.04,2.84,2.87,319914,0
+ADCT.US,D,20240830,000000,2.89,2.98,2.82,2.9,289800,0
+ADCT.US,D,20240903,000000,3,3.04,2.65,2.73,424635,0
+ADCT.US,D,20240904,000000,2.7,2.82,2.61,2.78,298204,0
+ADCT.US,D,20240905,000000,2.79,2.895,2.71,2.83,179225,0
+ADCT.US,D,20240906,000000,2.82,2.88,2.67,2.7,227639,0
+ADCT.US,D,20240909,000000,2.7,2.84,2.69,2.75,966214,0
+ADCT.US,D,20240910,000000,2.76,2.935,2.68,2.93,290918,0
+ADCT.US,D,20240911,000000,2.9,3.01,2.845,2.94,156552,0
+ADCT.US,D,20240912,000000,2.96,2.99,2.87,2.94,229024,0
+ADCT.US,D,20240913,000000,2.93,3.125,2.93,3.1,222744,0
+ADCT.US,D,20240916,000000,3.12,3.2899,3.07,3.08,291127,0
+ADCT.US,D,20240917,000000,3.14,3.24,3.08,3.12,220588,0
+ADCT.US,D,20240918,000000,3.11,3.254,3.06,3.1,178309,0
+ADCT.US,D,20240919,000000,3.23,3.35,3.16,3.21,326302,0
+ADCT.US,D,20240920,000000,3.22,3.39,3.19,3.33,1886544,0
+ADCT.US,D,20240923,000000,3.33,3.33,3.06,3.08,402282,0
+ADCT.US,D,20240924,000000,3.08,3.0883,2.9,3.05,283063,0
+ADCT.US,D,20240925,000000,3.02,3.09,2.9945,3.06,167286,0
+ADCT.US,D,20240926,000000,3.14,3.17,2.96,3,242630,0
+ADCT.US,D,20240927,000000,3.07,3.14,3.01,3.08,147495,0
+ADCT.US,D,20240930,000000,3.095,3.23,3.02,3.15,268333,0
+ADCT.US,D,20241001,000000,3.16,3.16,2.99,3.12,256904,0
+ADCT.US,D,20241002,000000,3.04,3.09,2.96,3.04,258294,0
+ADCT.US,D,20241003,000000,3.01,3.09,2.96,3.05,205510,0
+ADCT.US,D,20241004,000000,3.1,3.36,3.09,3.29,263249,0
+ADCT.US,D,20241007,000000,3.3,3.45,3.26,3.33,308991,0
+ADCT.US,D,20241008,000000,3.34,3.36,3.03,3.07,345382,0
+ADCT.US,D,20241009,000000,3.07,3.07,2.87,2.87,362119,0
+ADCT.US,D,20241010,000000,2.83,2.8628,2.71,2.74,273886,0
+ADCT.US,D,20241011,000000,2.73,3.08,2.7,3.08,1298838,0
+ADCT.US,D,20241014,000000,3.08,3.11,2.975,3.06,352615,0
+ADCT.US,D,20241015,000000,3.07,3.1062,2.93,3.01,191731,0
+ADCT.US,D,20241016,000000,3.06,3.26,2.99,3.22,421257,0
+ADCT.US,D,20241017,000000,3.23,3.28,3.08,3.14,225224,0
+ADCT.US,D,20241018,000000,3.16,3.2,3.09,3.12,136103,0
+ADCT.US,D,20241021,000000,3.13,3.15,3.08,3.12,114214,0
+ADCT.US,D,20241022,000000,3.12,3.22,3.08,3.19,99563,0
+ADCT.US,D,20241023,000000,3.16,3.22,2.92,2.98,529055,0
+ADCT.US,D,20241024,000000,2.99,3.01,2.83,2.89,512525,0
+ADCT.US,D,20241025,000000,2.91,3.08,2.89,2.95,443654,0
+ADCT.US,D,20241028,000000,3,3.1,2.9901,3.06,261161,0
+ADCT.US,D,20241029,000000,3.04,3.07,2.93,3.01,178487,0
+ADCT.US,D,20241030,000000,3.03,3.09,2.93,2.95,203970,0
+ADCT.US,D,20241031,000000,2.94,2.95,2.81,2.82,388294,0
+ADCT.US,D,20241101,000000,2.89,2.95,2.825,2.95,186566,0
+ADCT.US,D,20241104,000000,2.93,3.11,2.86,3.02,363823,0
+ADCT.US,D,20241105,000000,2.97,3.085,2.95,3.05,359429,0
+ADCT.US,D,20241106,000000,3.17,3.3,3.04,3.2,809884,0
+ADCT.US,D,20241107,000000,3.21,3.21,2.8119,2.93,516675,0
+ADCT.US,D,20241108,000000,3.06,3.0699,2.915,2.93,213577,0
+ADCT.US,D,20241111,000000,2.91,2.98,2.76,2.98,461583,0
+ADCT.US,D,20241112,000000,2.95,2.955,2.78,2.93,666072,0
+ADCT.US,D,20241113,000000,2.91,3.06,2.7746,2.82,605150,0
+ADCT.US,D,20241114,000000,2.85,2.87,2.61,2.65,478220,0
+ADCT.US,D,20241115,000000,2.68,2.7,2.315,2.39,457781,0
+ADCT.US,D,20241118,000000,2.4,2.4,2.13,2.14,502841,0
+ADCT.US,D,20241119,000000,2.18,2.18,1.885,2.06,604476,0
+ADCT.US,D,20241120,000000,2.1,2.105,1.95,1.98,421982,0
+ADCT.US,D,20241121,000000,1.98,2.035,1.94,1.94,436762,0
+ADCT.US,D,20241122,000000,1.94,2,1.86,1.99,513288,0
+ADCT.US,D,20241125,000000,2.03,2.15,2,2.03,349447,0
+ADCT.US,D,20241126,000000,2.015,2.38,1.91,2.22,666258,0
+ADCT.US,D,20241127,000000,2.23,2.32,2.21,2.26,313904,0
+ADCT.US,D,20241129,000000,2.295,2.46,2.26,2.42,241070,0
+ADCT.US,D,20241202,000000,2.46,2.46,2.3,2.32,443310,0
+ADCT.US,D,20241203,000000,2.285,2.285,2.06,2.07,432117,0
+ADCT.US,D,20241204,000000,2.085,2.185,2.055,2.07,494420,0
+ADCT.US,D,20241205,000000,2.03,2.03,1.8,1.92,745507,0
+ADCT.US,D,20241206,000000,2.05,3.16,2.03,3.13,8898745,0
+ADCT.US,D,20241209,000000,3.28,3.39,2.97,3.21,3183876,0
+ADCT.US,D,20241210,000000,3.26,3.49,3.06,3.48,2279398,0
+ADCT.US,D,20241211,000000,3.37,3.47,2.0601,2.22,5627287,0
+ADCT.US,D,20241212,000000,2.3499,2.3499,1.96,1.98,1389898,0
+ADCT.US,D,20241213,000000,1.99,2.01,1.8,1.89,1473858,0
+ADCT.US,D,20241216,000000,2.03,2.135,1.82,2,2074595,0
+ADCT.US,D,20241217,000000,2.065,2.165,1.96,2.13,1400624,0
+ADCT.US,D,20241218,000000,2.13,2.21,1.9,1.91,948293,0
+ADCT.US,D,20241219,000000,1.97,2.17,1.93,2.12,1147635,0
+ADCT.US,D,20241220,000000,2.045,2.18,1.94,1.96,1896045,0
+ADCT.US,D,20241223,000000,1.98,2.06,1.93,1.99,903932,0
+ADCT.US,D,20241224,000000,1.97,2.0519,1.945,2.03,303522,0
+ADCT.US,D,20241226,000000,2,2.13,1.925,2.12,602027,0
+ADCT.US,D,20241227,000000,2.13,2.13,1.955,2.03,742244,0
+ADCT.US,D,20241230,000000,2,2.03,1.89,1.9,606530,0
+ADCT.US,D,20241231,000000,1.95,2,1.9,1.99,703947,0
+ADCT.US,D,20250102,000000,2.002,2.195,1.98,2,923033,0
+ADCT.US,D,20250103,000000,2,2.12,1.98,2.02,640212,0
+ADCT.US,D,20250106,000000,2.07,2.1399,1.94,1.94,1059839,0
+ADCT.US,D,20250107,000000,1.96,2.08,1.94,2,669516,0
+ADCT.US,D,20250108,000000,1.98,2,1.91,1.92,392410,0
+ADCT.US,D,20250110,000000,1.92,1.92,1.775,1.88,764296,0
+ADCT.US,D,20250113,000000,1.85,1.86,1.675,1.72,588914,0
+ADCT.US,D,20250114,000000,1.78,1.8,1.695,1.71,422341,0
+ADCT.US,D,20250115,000000,1.73,1.818,1.7,1.78,589155,0
+ADCT.US,D,20250116,000000,1.78,1.82,1.7,1.75,381067,0
+ADCT.US,D,20250117,000000,1.74,1.84,1.73,1.83,549040,0
+ADCT.US,D,20250121,000000,1.83,1.87,1.75,1.76,489569,0
+ADCT.US,D,20250122,000000,1.74,1.755,1.68,1.7,491806,0
+ADCT.US,D,20250123,000000,1.68,1.765,1.66,1.76,359262,0
+ADCT.US,D,20250124,000000,1.785,1.825,1.72,1.77,363932,0
+ADCT.US,D,20250127,000000,1.72,1.82,1.65,1.68,598948,0
+ADCT.US,D,20250128,000000,1.68,1.725,1.61,1.72,627361,0
+ADCT.US,D,20250129,000000,1.7,1.725,1.63,1.65,481440,0
+ADCT.US,D,20250130,000000,1.675,1.73,1.585,1.72,565220,0
+ADCT.US,D,20250131,000000,1.7,1.75,1.64,1.68,674684,0
+ADCT.US,D,20250203,000000,1.62,1.67,1.56,1.58,506076,0
+ADCT.US,D,20250204,000000,1.599,1.66,1.55,1.65,562816,0
+ADCT.US,D,20250205,000000,1.63,1.74,1.63,1.74,391079,0
+ADCT.US,D,20250206,000000,1.74,1.74,1.62,1.62,446848,0
+ADCT.US,D,20250207,000000,1.63,1.63,1.49,1.51,777382,0
+ADCT.US,D,20250210,000000,1.5,1.51,1.42,1.47,524223,0
+ADCT.US,D,20250211,000000,1.45,1.49,1.39,1.39,522166,0
+ADCT.US,D,20250212,000000,1.39,1.52,1.39,1.48,444155,0
+ADCT.US,D,20250213,000000,1.48,1.61,1.445,1.61,412742,0
+ADCT.US,D,20250214,000000,1.65,1.725,1.6,1.6,468630,0
+ADCT.US,D,20250218,000000,1.645,1.77,1.62,1.68,541163,0
+ADCT.US,D,20250219,000000,1.69,1.7,1.62,1.67,335234,0
+ADCT.US,D,20250220,000000,1.69,1.73,1.63,1.67,299437,0
+ADCT.US,D,20250221,000000,1.67,1.72,1.62,1.63,320755,0
+ADCT.US,D,20250224,000000,1.682,1.682,1.56,1.6,343528,0
+ADCT.US,D,20250225,000000,1.6,1.61,1.52,1.56,277668,0
+ADCT.US,D,20250226,000000,1.5599,1.645,1.555,1.62,204023,0
+ADCT.US,D,20250227,000000,1.604,1.66,1.58,1.58,231908,0
+ADCT.US,D,20250228,000000,1.685,1.77,1.545,1.76,635508,0
+ADCT.US,D,20250303,000000,1.76,1.7616,1.5808,1.59,243695,0
+ADCT.US,D,20250304,000000,1.56,1.79,1.5,1.79,588162,0
+ADCT.US,D,20250305,000000,1.755,1.79,1.665,1.69,306040,0
+ADCT.US,D,20250306,000000,1.68,1.785,1.675,1.75,181162,0
+ADCT.US,D,20250307,000000,1.75,1.885,1.75,1.84,337003,0
+ADCT.US,D,20250310,000000,1.82,1.83,1.69,1.73,283203,0
+ADCT.US,D,20250311,000000,1.715,1.7599,1.635,1.72,289764,0
+ADCT.US,D,20250312,000000,1.7,1.91,1.7,1.85,275780,0
+ADCT.US,D,20250313,000000,1.8,1.86,1.75,1.77,738523,0
+ADCT.US,D,20250314,000000,1.78,1.875,1.775,1.85,215871,0
+ADCT.US,D,20250317,000000,1.835,1.85,1.72,1.79,381801,0
+ADCT.US,D,20250318,000000,1.76,1.79,1.675,1.77,331033,0
+ADCT.US,D,20250319,000000,1.77,1.83,1.73,1.82,196724,0
+ADCT.US,D,20250320,000000,1.8,1.8393,1.7,1.7,210692,0
+ADCT.US,D,20250321,000000,1.67,1.67,1.57,1.61,567910,0
+ADCT.US,D,20250324,000000,1.6699,1.68,1.58,1.65,386019,0
+ADCT.US,D,20250325,000000,1.639,1.6696,1.58,1.62,168887,0
+ADCT.US,D,20250326,000000,1.65,1.665,1.53,1.58,437530,0
+ADCT.US,D,20250327,000000,1.58,1.58,1.4101,1.52,575678,0
+ADCT.US,D,20250328,000000,1.47,1.495,1.44,1.49,253249,0
+ADCT.US,D,20250331,000000,1.43,1.455,1.28,1.41,525289,0
+ADCT.US,D,20250401,000000,1.385,1.41,1.32,1.35,418421,0
+ADCT.US,D,20250402,000000,1.36,1.37,1.3,1.33,350329,0
+ADCT.US,D,20250403,000000,1.2702,1.2702,1.2154,1.23,471180,0
+ADCT.US,D,20250404,000000,1.2,1.23,1.135,1.18,691569,0
+ADCT.US,D,20250407,000000,1.14,1.22,1.05,1.17,599203,0
+ADCT.US,D,20250408,000000,1.19,1.22,1.1,1.1,251798,0
+ADCT.US,D,20250409,000000,1.11,1.225,1.05,1.21,416826,0
+ADCT.US,D,20250410,000000,1.14,1.155,1.085,1.12,220147,0
+ADCT.US,D,20250411,000000,1.2,1.23,1.1,1.22,307186,0
+ADCT.US,D,20250414,000000,1.21,1.22,1.17,1.21,273080,0
+ADCT.US,D,20250415,000000,1.195,1.25,1.155,1.21,241989,0
+ADCT.US,D,20250416,000000,1.18,1.21,1.13,1.16,155654,0
+ADCT.US,D,20250417,000000,1.16,1.24,1.14,1.21,165808,0
+ADCT.US,D,20250421,000000,1.2186,1.26,1.2,1.23,266949,0
+ADCT.US,D,20250422,000000,1.25,1.26,1.2,1.23,334523,0
+ADCT.US,D,20250423,000000,1.27,1.34,1.27,1.29,399258,0
+ADCT.US,D,20250424,000000,1.35,1.36,1.32,1.36,180010,0
+ADCT.US,D,20250425,000000,1.35,1.355,1.29,1.33,139156,0
+ADCT.US,D,20250428,000000,1.45,1.5,1.365,1.46,410037,0
+ADCT.US,D,20250429,000000,1.46,1.46,1.39,1.42,189087,0
+ADCT.US,D,20250430,000000,1.42,1.48,1.3505,1.43,205103,0
+ADCT.US,D,20250501,000000,1.43,1.48,1.3679,1.43,200740,0
+ADCT.US,D,20250502,000000,1.46,1.485,1.435,1.44,327000,0
+ADCT.US,D,20250505,000000,1.42,1.4465,1.38,1.42,187256,0
+ADCT.US,D,20250506,000000,1.39,1.39,1.27,1.29,249300,0
+ADCT.US,D,20250507,000000,1.315,1.33,1.25,1.27,116056,0
+ADCT.US,D,20250508,000000,1.28,1.29,1.225,1.28,290075,0
+ADCT.US,D,20250509,000000,1.28,1.31,1.245,1.27,262632,0
+ADCT.US,D,20250512,000000,1.3,1.35,1.27,1.34,238664,0
+ADCT.US,D,20250513,000000,1.34,1.37,1.2543,1.32,269784,0
+ADCT.US,D,20250514,000000,1.45,1.82,1.35,1.81,2621974,0
+ADCT.US,D,20250515,000000,1.81,1.82,1.69,1.69,530423,0
+ADCT.US,D,20250516,000000,1.77,1.9,1.69,1.89,427040,0
+ADCT.US,D,20250519,000000,1.93,2.34,1.9,2.34,1371944,0
+ADCT.US,D,20250520,000000,2.34,2.35,2.1,2.15,811824,0
+ADCT.US,D,20250521,000000,2.19,2.19,1.9,1.97,731008,0
+ADCT.US,D,20250522,000000,1.98,2.23,1.83,2.23,985164,0
+ADCT.US,D,20250523,000000,2.14,2.45,2.045,2.43,940843,0
+ADCT.US,D,20250527,000000,2.46,2.51,2.25,2.5,725190,0
+ADCT.US,D,20250528,000000,2.47,2.69,2.35,2.65,1143343,0
+ADCT.US,D,20250529,000000,2.69,2.795,2.4705,2.77,710804,0
+ADCT.US,D,20250530,000000,2.715,3.11,2.57,3.09,955518,0
+ADCT.US,D,20250602,000000,3.1,3.57,2.88,3.51,1694186,0
+ADCT.US,D,20250603,000000,3.6,3.85,3.4,3.59,1734805,0
+ADCT.US,D,20250604,000000,3.52,3.5355,3.26,3.34,805050,0
+ADCT.US,D,20250605,000000,3.34,3.56,3.21,3.44,637354,0
+ADCT.US,D,20250606,000000,3.52,3.745,3.441,3.67,707321,0
+ADCT.US,D,20250609,000000,3.81,3.81,3.555,3.57,758657,0
+ADCT.US,D,20250610,000000,3.6,3.87,3.56,3.67,691834,0
+ADCT.US,D,20250611,000000,3.76,3.82,3.53,3.53,470374,0
+ADCT.US,D,20250612,000000,3.4,3.88,3.29,3.67,739403,0
+ADCT.US,D,20250613,000000,3.57,3.97,3.57,3.58,830032,0
+ADCT.US,D,20250616,000000,3.7541,3.7543,3.21,3.38,1375995,0
+ADCT.US,D,20250617,000000,3.35,3.435,3.24,3.26,678775,0
+ADCT.US,D,20250618,000000,3.25,3.26,3.02,3.03,847975,0
+ADCT.US,D,20250620,000000,3.07,3.1403,2.7325,2.77,1324488,0
+ADCT.US,D,20250623,000000,2.71,2.77,2.59,2.68,652471,0
+ADCT.US,D,20250624,000000,2.735,2.975,2.73,2.85,766957,0
+ADCT.US,D,20250625,000000,2.9,2.95,2.7,2.76,1078725,0
+ADCT.US,D,20250626,000000,2.7958,2.85,2.64,2.7,1402881,0
+ADCT.US,D,20250627,000000,2.75,2.845,2.64,2.71,2835423,0
+ADCT.US,D,20250630,000000,2.73,2.76,2.665,2.68,520254,0
+ADCT.US,D,20250701,000000,2.67,2.7444,2.55,2.67,1004764,0
+ADCT.US,D,20250702,000000,2.65,2.88,2.65,2.8,663069,0
+ADCT.US,D,20250703,000000,2.81,2.85,2.735,2.85,323648,0
+ADCT.US,D,20250707,000000,2.815,2.83,2.66,2.7,439595,0
+ADCT.US,D,20250708,000000,2.75,2.98,2.702,2.87,1039001,0
+ADCT.US,D,20250709,000000,2.97,3.24,2.9,3.15,871072,0
+ADCT.US,D,20250710,000000,3.1201,3.3,3.07,3.3,594907,0
+ADCT.US,D,20250711,000000,3.3,3.3,3.13,3.15,388932,0
+ADCT.US,D,20250714,000000,3.05,3.385,3.02,3.35,621954,0
+ADCT.US,D,20250715,000000,3.31,3.38,3.125,3.25,635732,0
+ADCT.US,D,20250716,000000,3.22,3.33,3.04,3.04,1647136,0
+ADCT.US,D,20250717,000000,3.0846,3.17,3.05,3.11,355960,0
+ADCT.US,D,20250718,000000,3.15,3.18,3.03,3.03,504500,0
+ADCT.US,D,20250721,000000,3.06,3.19,3.0443,3.14,397923,0
+ADCT.US,D,20250722,000000,3.14,3.17,2.98,3.05,584274,0
+ADCT.US,D,20250723,000000,3.08,3.22,3.03,3.2,463634,0
+ADCT.US,D,20250724,000000,3.21,3.24,3.11,3.23,429359,0
+ADCT.US,D,20250725,000000,3.219,3.3,3.12,3.28,343661,0
+ADCT.US,D,20250728,000000,3.3,3.3,3.09,3.12,367563,0
+ADCT.US,D,20250729,000000,3.13,3.14,2.84,2.89,1061649,0
+ADCT.US,D,20250730,000000,2.96,3.07,2.89,2.94,1161334,0
+ADCT.US,D,20250731,000000,2.915,2.94,2.74,2.77,693220,0
+ADCT.US,D,20250801,000000,2.735,2.74,2.59,2.69,669033,0
+ADCT.US,D,20250804,000000,2.755,2.785,2.64,2.73,630471,0
+ADCT.US,D,20250805,000000,2.79,2.79,2.62,2.76,748337,0
+ADCT.US,D,20250806,000000,2.73,2.75,2.57,2.64,610055,0
+ADCT.US,D,20250807,000000,2.6459,2.66,2.56,2.64,420598,0
+ADCT.US,D,20250808,000000,2.6792,2.72,2.57,2.68,610354,0
+ADCT.US,D,20250811,000000,2.68,2.71,2.605,2.68,637605,0
+ADCT.US,D,20250812,000000,2.69,2.98,2.66,2.94,822841,0
+ADCT.US,D,20250813,000000,2.98,3.23,2.95,3.09,1002157,0
+ADCT.US,D,20250814,000000,3.07,3.22,2.98,3.19,722215,0
+ADCT.US,D,20250815,000000,3.16,3.24,3.095,3.13,500016,0
+ADCT.US,D,20250818,000000,3.16,3.24,3.12,3.24,1354922,0
+ADCT.US,D,20250819,000000,3.24,3.24,3.02,3.11,985510,0
+ADCT.US,D,20250820,000000,3.06,3.135,3.01,3.11,497976,0
+ADCT.US,D,20250821,000000,3.06,3.16,3.045,3.1,464754,0
+ADCT.US,D,20250822,000000,3.1499,3.235,3.08,3.18,1182678,0
+ADCT.US,D,20250825,000000,3.18,3.22,3.08,3.09,306654,0
+ADCT.US,D,20250826,000000,3.06,3.19,3.035,3.17,692404,0
+ADCT.US,D,20250827,000000,3.145,3.23,3.115,3.22,700608,0
+ADCT.US,D,20250828,000000,3.24,3.345,3.22,3.25,724446,0
+ADCT.US,D,20250829,000000,3.249,3.249,3.07,3.07,261995,0
+ADCT.US,D,20250902,000000,3.09,3.205,3.04,3.1,592455,0
+ADCT.US,D,20250903,000000,3.115,3.32,3.09,3.29,648615,0
+ADCT.US,D,20250904,000000,3.26,3.43,3.16,3.4,932616,0
+ADCT.US,D,20250905,000000,3.388,3.585,3.388,3.54,1163449,0
+ADCT.US,D,20250908,000000,3.535,3.54,3.375,3.52,387512,0
+ADCT.US,D,20250909,000000,3.47,3.51,3.27,3.32,415941,0
+ADCT.US,D,20250910,000000,3.29,3.34,3.2,3.23,399948,0
+ADCT.US,D,20250911,000000,3.2799,3.38,3.235,3.33,366709,0
+ADCT.US,D,20250912,000000,3.3,3.365,3.27,3.31,310962,0
+ADCT.US,D,20250915,000000,3.3,3.3438,3.15,3.2,450998,0
+ADCT.US,D,20250916,000000,3.16,3.34,3.16,3.31,393497,0
+ADCT.US,D,20250917,000000,3.28,3.372,3.25,3.25,421323,0
+ADCT.US,D,20250918,000000,3.27,3.42,3.235,3.39,569517,0
+ADCT.US,D,20250919,000000,3.3876,3.45,3.27,3.42,3491745,0
+ADCT.US,D,20250922,000000,3.44,3.53,3.33,3.48,837145,0
+ADCT.US,D,20250923,000000,3.4601,3.56,3.38,3.38,978864,0
+ADCT.US,D,20250924,000000,3.3992,3.6599,3.3992,3.56,981262,0
+ADCT.US,D,20250925,000000,3.4885,3.52,3.365,3.45,869298,0
+ADCT.US,D,20250926,000000,3.48,3.665,3.44,3.65,1243980,0
+ADCT.US,D,20250929,000000,3.66,4.06,3.62,4.02,1328149,0
+ADCT.US,D,20250930,000000,3.9567,4.07,3.88,4,1601462,0
+ADCT.US,D,20251001,000000,4.0347,4.065,3.94,4,1181628,0
+ADCT.US,D,20251002,000000,4.01,4.11,3.95,3.98,784654,0
+ADCT.US,D,20251003,000000,4.0392,4.3053,3.99,4.08,1396679,0
+ADCT.US,D,20251006,000000,4.225,4.67,4.1852,4.43,2610282,0
+ADCT.US,D,20251007,000000,4.3613,4.4769,4.15,4.31,1258636,0
+ADCT.US,D,20251008,000000,4.35,4.62,4.3,4.54,1203026,0
+ADCT.US,D,20251009,000000,4.55,4.74,4.45,4.59,1303686,0
+ADCT.US,D,20251010,000000,4.56,4.58,4.3,4.42,694303,0
+ADCT.US,D,20251013,000000,4.44,4.64,4.275,4.61,962752,0
+ADCT.US,D,20251014,000000,4.47,4.625,4.08,4.11,1944652,0
+ADCT.US,D,20251015,000000,4.14,4.365,4.1,4.26,1046389,0
+ADCT.US,D,20251016,000000,4.2,4.34,4.09,4.13,1080217,0
+ADCT.US,D,20251017,000000,4.2,4.2,4.02,4.08,737660,0
+ADCT.US,D,20251020,000000,4.165,4.3,4.11,4.29,1161670,0
+ADCT.US,D,20251021,000000,4.29,4.31,4.105,4.13,709667,0
+ADCT.US,D,20251022,000000,4.13,4.17,3.92,4.07,774198,0
+ADCT.US,D,20251023,000000,4.1,4.11,3.98,4.07,420971,0
+ADCT.US,D,20251024,000000,4.15,4.19,4.05,4.09,492025,0
+ADCT.US,D,20251027,000000,4.26,4.32,4.17,4.29,509941,0
+ADCT.US,D,20251028,000000,4.28,4.5274,4.21,4.43,549140,0
+ADCT.US,D,20251029,000000,4.51,4.72,4.41,4.61,1121359,0
+ADCT.US,D,20251030,000000,4.61,4.8,4.52,4.63,573244,0
+ADCT.US,D,20251031,000000,4.58,4.67,4.35,4.46,533797,0
+ADCT.US,D,20251103,000000,4.34,4.43,4.07,4.18,920393,0
+ADCT.US,D,20251104,000000,4.05,4.185,4.02,4.03,466830,0
+ADCT.US,D,20251105,000000,4.03,4.08,3.875,4,1272492,0
+ADCT.US,D,20251106,000000,3.96,4.225,3.96,4.16,956072,0
+ADCT.US,D,20251107,000000,4.03,4.14,3.63,4.04,954072,0
+ADCT.US,D,20251110,000000,4.065,4.36,3.93,4.21,681089,0
+ADCT.US,D,20251111,000000,4.25,4.25,3.87,3.97,587757,0
+ADCT.US,D,20251112,000000,3.965,4.09,3.8851,4.05,854045,0
+ADCT.US,D,20251113,000000,4,4.1869,3.9,4.05,788397,0
+ADCT.US,D,20251114,000000,3.96,4.1443,3.91,3.96,591989,0
+ADCT.US,D,20251117,000000,3.96,4.1455,3.91,3.97,599137,0
+ADCT.US,D,20251118,000000,3.95,4.1,3.91,4,718212,0
+ADCT.US,D,20251119,000000,3.96,4.15,3.9218,4.02,636872,0
+ADCT.US,D,20251120,000000,4.06,4.29,3.97,3.99,640116,0
+ADCT.US,D,20251121,000000,4.0436,4.135,3.95,4.02,1532798,0
+ADCT.US,D,20251124,000000,4.06,4.42,4.04,4.37,971593,0
+ADCT.US,D,20251125,000000,4.44,4.44,4.21,4.39,525181,0
+ADCT.US,D,20251126,000000,4.45,4.45,4.29,4.33,388157,0
+ADCT.US,D,20251128,000000,4.34,4.42,4.265,4.3,254910,0
+ADCT.US,D,20251201,000000,4.265,4.265,4.16,4.24,563274,0
+ADCT.US,D,20251202,000000,4.3,4.62,4.23,4.6,1309400,0
+ADCT.US,D,20251203,000000,4.4,4.55,2.94,3.95,11545507,0
+ADCT.US,D,20251204,000000,3.72,3.9,3.49,3.54,2433298,0
+ADCT.US,D,20251205,000000,3.54,3.6,3.25,3.29,1844282,0
+ADCT.US,D,20251208,000000,3.3405,3.41,3.215,3.22,1899113,0
+ADCT.US,D,20251209,000000,3.22,3.54,3.15,3.53,1537854,0
+ADCT.US,D,20251210,000000,3.42,4.04,3.31,4.01,2510777,0
+ADCT.US,D,20251211,000000,4.015,4.19,3.99,4.18,1112596,0
+ADCT.US,D,20251212,000000,4.09,4.32,4.09,4.23,1665928,0
+ADCT.US,D,20251215,000000,4.25,4.26,4.06,4.21,2502728,0
+ADCT.US,D,20251216,000000,4.13,4.2781,3.885,3.97,1859670,0
+ADCT.US,D,20251217,000000,3.97,3.985,3.67,3.67,735352,0
+ADCT.US,D,20251218,000000,3.73,3.92,3.56,3.9,1997364,0
+ADCT.US,D,20251219,000000,4.03,4.05,3.72,3.73,3187089,0
+ADCT.US,D,20251222,000000,3.74,3.89,3.68,3.7,544203,0
+ADCT.US,D,20251223,000000,3.71,3.71,3.345,3.5,1358884,0
+ADCT.US,D,20251224,000000,3.58,3.65,3.5,3.53,392465,0
+ADCT.US,D,20251226,000000,3.51,3.545,3.46,3.51,549148,0
+ADCT.US,D,20251229,000000,3.48,3.565,3.46,3.5,562124,0
+ADCT.US,D,20251230,000000,3.57,3.57,3.48,3.5,389162,0
+ADCT.US,D,20251231,000000,3.64,3.64,3.53,3.53,555938,0
+ADCT.US,D,20260102,000000,3.51,3.595,3.47,3.52,1411444,0
+ADCT.US,D,20260105,000000,3.655,3.655,3.38,3.56,645280,0
+ADCT.US,D,20260106,000000,3.51,3.58,3.49,3.54,818759,0
+ADCT.US,D,20260107,000000,3.58,3.7499,3.5,3.65,819067,0
+ADCT.US,D,20260108,000000,3.655,3.66,3.52,3.57,382800,0
+ADCT.US,D,20260109,000000,3.54,3.83,3.54,3.66,637664,0
+ADCT.US,D,20260112,000000,3.67,3.89,3.58,3.82,897980,0
+ADCT.US,D,20260113,000000,3.83,3.85,3.69,3.7,504300,0
+ADCT.US,D,20260114,000000,3.7,3.79,3.65,3.71,553592,0
+ADCT.US,D,20260115,000000,3.77,3.84,3.5,3.55,491164,0
+ADCT.US,D,20260116,000000,3.5,3.62,3.44,3.62,754248,0
+ADCT.US,D,20260120,000000,3.52,3.62,3.49,3.52,357791,0
+ADCT.US,D,20260121,000000,3.5251,3.62,3.48,3.57,1087910,0
+ADCT.US,D,20260122,000000,3.58,3.87,3.58,3.8,501486,0
+ADCT.US,D,20260123,000000,3.69,3.84,3.57,3.61,758387,0
+ADCT.US,D,20260126,000000,3.61,3.635,3.51,3.62,613056,0
+ADCT.US,D,20260127,000000,3.6225,3.64,3.52,3.59,659505,0
+ADCT.US,D,20260128,000000,3.59,3.62,3.25,3.54,1389567,0
+ADCT.US,D,20260129,000000,3.5005,3.81,3.5,3.76,746290,0
+ADCT.US,D,20260130,000000,3.755,3.755,3.545,3.61,754484,0
+ADCT.US,D,20260202,000000,3.59,4.02,3.58,3.9,713379,0
+ADCT.US,D,20260203,000000,3.92,3.99,3.775,3.9,531847,0
+ADCT.US,D,20260204,000000,3.91,4.18,3.785,4.09,858086,0
+ADCT.US,D,20260205,000000,4.04,4.19,3.88,3.91,741226,0
+ADCT.US,D,20260206,000000,3.94,4.195,3.93,4.01,1047410,0
+ADCT.US,D,20260209,000000,4.01,4.07,3.875,3.99,542173,0
+ADCT.US,D,20260210,000000,3.99,4.1,3.89,3.9,380165,0
+ADCT.US,D,20260211,000000,3.9,3.97,3.66,3.92,463894,0
+ADCT.US,D,20260212,000000,3.92,4.02,3.845,4.02,463619,0
+ADCT.US,D,20260213,000000,4.03,4.23,3.985,3.99,642648,0
+ADCT.US,D,20260217,000000,3.965,4.2,3.845,4.18,1581443,0
+ADCT.US,D,20260218,000000,4.16,4.245,4.06,4.13,780862,0
diff --git a/daily/us/nyse stocks/1/aem.us.txt b/daily/us/nyse stocks/1/aem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94049aeb05d2dfdf2eeab585164558e9360f6ebf
--- /dev/null
+++ b/daily/us/nyse stocks/1/aem.us.txt	
@@ -0,0 +1,10435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEM.US,D,19840907,000000,9.15212,9.15212,9.05429,9.05429,34229.38909307,0
+AEM.US,D,19840910,000000,9.15212,9.25453,9.15212,9.15212,6409.1032266221,0
+AEM.US,D,19840911,000000,9.35245,9.44999,9.35245,9.35245,35193.164014366,0
+AEM.US,D,19840912,000000,9.35245,9.44999,9.35245,9.35245,7016.076368545,0
+AEM.US,D,19840913,000000,9.44999,9.55142,9.44999,9.44999,8100.8358012384,0
+AEM.US,D,19840914,000000,9.44999,9.647,9.44999,9.44999,5682.1708657718,0
+AEM.US,D,19840917,000000,9.44999,9.55142,9.35245,9.35245,20439.205378773,0
+AEM.US,D,19840918,000000,9.55142,9.647,9.55142,9.55142,18987.391242012,0
+AEM.US,D,19840919,000000,9.55142,9.647,9.55142,9.55142,7133.9850025334,0
+AEM.US,D,19840920,000000,9.647,9.74844,9.647,9.647,7376.9793177965,0
+AEM.US,D,19840921,000000,10.0362,10.1376,10.0362,10.0362,27091.302920659,0
+AEM.US,D,19840924,000000,10.0362,10.1376,10.0362,10.0362,8948.7526734855,0
+AEM.US,D,19840925,000000,10.0362,10.1376,10.0362,10.0362,21281.995788673,0
+AEM.US,D,19840926,000000,10.0362,10.1376,10.0362,10.0362,23098.814044564,0
+AEM.US,D,19840927,000000,10.0362,10.1376,9.94056,9.94056,5080.3241861962,0
+AEM.US,D,19840928,000000,9.94056,10.0362,9.94056,9.94056,7980.8765823111,0
+AEM.US,D,19841001,000000,9.94056,10.0362,9.94056,9.94056,8584.7738468256,0
+AEM.US,D,19841002,000000,10.0362,10.1376,10.0362,10.0362,18139.474369764,0
+AEM.US,D,19841003,000000,10.1376,10.2371,10.1376,10.1376,13429.280765045,0
+AEM.US,D,19841004,000000,10.1376,10.3366,10.1376,10.1376,7016.076368545,0
+AEM.US,D,19841005,000000,10.1376,10.1376,9.94056,9.94056,22008.928149523,0
+AEM.US,D,19841008,000000,9.94056,10.1376,9.94056,9.94056,3023.5874924506,0
+AEM.US,D,19841009,000000,9.8499,9.8499,9.647,9.647,27693.149600234,0
+AEM.US,D,19841010,000000,9.647,9.74844,9.647,9.647,3989.4129986861,0
+AEM.US,D,19841011,000000,9.55142,9.55142,9.44999,9.44999,5318.192039112,0
+AEM.US,D,19841012,000000,9.55142,9.647,9.55142,9.55142,11489.427412818,0
+AEM.US,D,19841015,000000,9.55142,9.55142,9.35245,9.35245,5926.1904735044,0
+AEM.US,D,19841016,000000,9.35245,9.44999,9.35245,9.35245,2777.5172997791,0
+AEM.US,D,19841017,000000,9.25453,9.25453,9.05429,9.05429,8948.7526734855,0
+AEM.US,D,19841018,000000,9.05429,9.15212,8.95637,8.95637,26486.380363675,0
+AEM.US,D,19841019,000000,8.95637,8.95637,8.86147,8.86147,10036.587983587,0
+AEM.US,D,19841022,000000,8.86147,8.95637,8.76521,8.76521,6409.1032266221,0
+AEM.US,D,19841023,000000,8.86147,8.95637,8.86147,8.86147,3140.4708339695,0
+AEM.US,D,19841024,000000,8.95637,9.05429,8.95637,8.95637,2904.6535659927,0
+AEM.US,D,19841025,000000,8.95637,8.95637,8.86147,8.86147,10281.63288379,0
+AEM.US,D,19841026,000000,8.86147,8.95637,8.86147,8.86147,5200.2834051235,0
+AEM.US,D,19841029,000000,8.86147,8.95637,8.76521,8.76521,4713.2694821279,0
+AEM.US,D,19841030,000000,8.76521,8.86147,8.66602,8.66602,22252.947757256,0
+AEM.US,D,19841031,000000,8.66602,8.66602,8.56566,8.56566,7616.8977556512,0
+AEM.US,D,19841101,000000,8.56566,8.66602,8.56566,8.56566,12464.480551279,0
+AEM.US,D,19841102,000000,8.86147,8.95637,8.86147,8.86147,23462.792871224,0
+AEM.US,D,19841105,000000,8.95637,9.05429,8.95637,8.95637,40636.441734753,0
+AEM.US,D,19841106,000000,8.95637,8.95637,8.86147,8.86147,27937.169207967,0
+AEM.US,D,19841107,000000,8.86147,9.05429,8.86147,8.86147,7500.0144141322,0
+AEM.US,D,19841108,000000,8.86147,9.05429,8.86147,8.86147,4480.5280915595,0
+AEM.US,D,19841109,000000,8.86147,8.95637,8.76521,8.76521,3869.4537797587,0
+AEM.US,D,19841112,000000,8.76521,8.95637,8.76521,8.76521,3869.4537797587,0
+AEM.US,D,19841113,000000,8.76521,8.95637,8.76521,8.76521,24550.628181326,0
+AEM.US,D,19841114,000000,8.86147,8.95637,8.86147,8.86147,12095.375262271,0
+AEM.US,D,19841115,000000,8.86147,8.86147,8.76521,8.76521,9069.7371848823,0
+AEM.US,D,19841116,000000,8.76521,8.86147,8.76521,8.76521,3748.4692683619,0
+AEM.US,D,19841119,000000,8.66602,8.66602,8.56566,8.56566,9313.7567926148,0
+AEM.US,D,19841120,000000,8.56566,8.56566,8.46636,8.46636,11732.421728082,0
+AEM.US,D,19841121,000000,8.46636,8.46636,8.36736,8.36736,9671.5838644579,0
+AEM.US,D,19841123,000000,8.46636,8.56566,8.46636,8.46636,2418.6649354666,0
+AEM.US,D,19841126,000000,8.07018,8.07018,7.97099,7.97099,11606.310754337,0
+AEM.US,D,19841127,000000,7.97099,7.97099,7.7808,7.7808,27454.256454848,0
+AEM.US,D,19841128,000000,7.7808,7.8718,7.68152,7.68152,33501.43143975,0
+AEM.US,D,19841129,000000,7.7808,7.8718,7.7808,7.7808,70390.429198611,0
+AEM.US,D,19841130,000000,7.7808,7.8718,7.7808,7.7808,30113.865120639,0
+AEM.US,D,19841203,000000,7.7808,7.8718,7.7808,7.7808,26607.364875071,0
+AEM.US,D,19841204,000000,7.8718,7.97099,7.8718,7.8718,15484.992166322,0
+AEM.US,D,19841205,000000,7.8718,7.8718,7.7808,7.7808,18384.519269966,0
+AEM.US,D,19841206,000000,7.7808,7.8718,7.7808,7.7808,10883.479563365,0
+AEM.US,D,19841207,000000,7.68152,7.68152,7.58233,7.58233,12215.334481199,0
+AEM.US,D,19841210,000000,7.58233,7.58233,7.48313,7.48313,13178.084110027,0
+AEM.US,D,19841211,000000,7.48313,7.48313,7.28456,7.28456,25517.478980031,0
+AEM.US,D,19841212,000000,7.28456,7.38384,7.28456,7.28456,11969.264288528,0
+AEM.US,D,19841213,000000,7.18536,7.18536,7.08627,7.08627,25758.422710355,0
+AEM.US,D,19841214,000000,6.88769,6.88769,6.7886,6.7886,26002.442318087,0
+AEM.US,D,19841217,000000,6.39973,6.39973,6.30073,6.30073,27937.169207967,0
+AEM.US,D,19841218,000000,6.30073,6.39973,6.30073,6.30073,41965.220775179,0
+AEM.US,D,19841219,000000,6.39973,6.49903,6.39973,6.39973,42934.122158823,0
+AEM.US,D,19841220,000000,6.39973,6.49903,6.39973,6.39973,16330.85845363,0
+AEM.US,D,19841221,000000,6.49903,6.59811,6.49903,6.49903,34707.17538384,0
+AEM.US,D,19841224,000000,6.88769,6.98669,6.88769,6.88769,41244.440169145,0
+AEM.US,D,19841226,000000,7.08627,7.18536,7.08627,7.08627,25394.443883695,0
+AEM.US,D,19841227,000000,7.08627,7.08627,6.98669,6.98669,45472.746313216,0
+AEM.US,D,19841228,000000,6.98669,7.08627,6.98669,6.98669,17298.734544803,0
+AEM.US,D,19841231,000000,7.08627,7.18536,7.08627,7.08627,22732.784632965,0
+AEM.US,D,19850102,000000,6.98669,6.98669,6.88769,6.88769,13178.084110027,0
+AEM.US,D,19850103,000000,6.88769,6.88769,6.7886,6.7886,18263.53475857,0
+AEM.US,D,19850104,000000,6.7886,6.7886,6.6976,6.6976,10036.587983587,0
+AEM.US,D,19850107,000000,6.88769,6.98669,6.88769,6.88769,37491.869730905,0
+AEM.US,D,19850108,000000,6.88769,6.88769,6.7886,6.7886,13908.092348285,0
+AEM.US,D,19850109,000000,6.98669,7.08627,6.98669,6.98669,12464.480551279,0
+AEM.US,D,19850110,000000,7.18536,7.28456,7.18536,7.18536,11969.264288528,0
+AEM.US,D,19850111,000000,7.18536,7.28456,7.08627,7.08627,13788.133129358,0
+AEM.US,D,19850114,000000,7.18536,7.28456,7.18536,7.18536,19105.299876,0
+AEM.US,D,19850115,000000,7.28456,7.28456,7.28456,7.28456,22979.880118106,0
+AEM.US,D,19850116,000000,7.38384,7.48313,7.38384,7.38384,19591.288506527,0
+AEM.US,D,19850117,000000,7.68152,7.7808,7.68152,7.68152,45835.699847407,0
+AEM.US,D,19850118,000000,7.8718,7.97099,7.8718,7.8718,46925.585742448,0
+AEM.US,D,19850121,000000,8.16928,8.26876,8.16928,8.16928,27574.215673776,0
+AEM.US,D,19850122,000000,7.97099,7.97099,7.8718,7.8718,31444.694746005,0
+AEM.US,D,19850123,000000,7.8718,7.8718,7.7808,7.7808,35071.1542105,0
+AEM.US,D,19850124,000000,7.68152,7.68152,7.58233,7.58233,22618.977168854,0
+AEM.US,D,19850125,000000,7.58233,7.68152,7.58233,7.58233,16929.629255796,0
+AEM.US,D,19850128,000000,7.58233,7.68152,7.58233,7.58233,12577.26272292,0
+AEM.US,D,19850129,000000,7.58233,7.68152,7.58233,7.58233,10036.587983587,0
+AEM.US,D,19850130,000000,7.7808,7.7808,7.7808,7.7808,34588.241457382,0
+AEM.US,D,19850131,000000,7.7808,7.8718,7.7808,7.7808,16566.675721607,0
+AEM.US,D,19850201,000000,7.7808,7.8718,7.7808,7.7808,12577.26272292,0
+AEM.US,D,19850204,000000,7.7808,7.8718,7.7808,7.7808,6651.0722494157,0
+AEM.US,D,19850205,000000,7.7808,7.7808,7.7808,7.7808,30593.701996349,0
+AEM.US,D,19850206,000000,7.7808,7.8718,7.7808,7.7808,7860.9173633837,0
+AEM.US,D,19850207,000000,7.7808,7.8718,7.7808,7.7808,15238.92197365,0
+AEM.US,D,19850208,000000,7.7808,7.7808,7.68152,7.68152,6170.2100812369,0
+AEM.US,D,19850211,000000,7.8718,7.97099,7.8718,7.8718,21526.015396406,0
+AEM.US,D,19850212,000000,7.8718,7.8718,7.8718,7.8718,5445.3283053255,0
+AEM.US,D,19850213,000000,7.8718,8.07018,7.8718,7.8718,13788.133129358,0
+AEM.US,D,19850214,000000,7.8718,7.97099,7.8718,7.8718,4231.3820214797,0
+AEM.US,D,19850215,000000,8.07018,8.16928,8.07018,8.07018,16204.747479885,0
+AEM.US,D,19850219,000000,8.07018,8.16928,7.97099,7.97099,11128.524463567,0
+AEM.US,D,19850220,000000,7.97099,8.07018,7.97099,7.97099,5805.2059621076,0
+AEM.US,D,19850221,000000,7.97099,7.97099,7.8718,7.8718,13064.276645915,0
+AEM.US,D,19850222,000000,7.8718,7.8718,7.7808,7.7808,17049.588474724,0
+AEM.US,D,19850225,000000,7.08627,7.08627,6.98669,6.98669,54662.442717026,0
+AEM.US,D,19850226,000000,7.18536,7.28456,7.18536,7.18536,27091.302920659,0
+AEM.US,D,19850227,000000,7.38384,7.48313,7.38384,7.38384,63492.261464054,0
+AEM.US,D,19850228,000000,7.38384,7.48313,7.38384,7.38384,15116.912169784,0
+AEM.US,D,19850301,000000,7.38384,7.48313,7.38384,7.38384,16447.741795148,0
+AEM.US,D,19850304,000000,7.38384,7.48313,7.38384,7.38384,18019.515150837,0
+AEM.US,D,19850305,000000,7.38384,7.38384,7.28456,7.28456,2177.7212051424,0
+AEM.US,D,19850306,000000,7.38384,7.48313,7.38384,7.38384,20686.300863914,0
+AEM.US,D,19850307,000000,7.38384,7.48313,7.38384,7.38384,5926.1904735044,0
+AEM.US,D,19850308,000000,7.38384,7.48313,7.38384,7.38384,12577.26272292,0
+AEM.US,D,19850311,000000,7.38384,7.48313,7.38384,7.38384,14509.93902786,0
+AEM.US,D,19850312,000000,7.48313,7.58233,7.48313,7.48313,13306.24566871,0
+AEM.US,D,19850313,000000,7.58233,7.58233,7.58233,7.58233,32290.561033313,0
+AEM.US,D,19850314,000000,7.58233,7.58233,7.48313,7.48313,12332.217822718,0
+AEM.US,D,19850315,000000,7.48313,7.58233,7.48313,7.48313,28180.16352323,0
+AEM.US,D,19850318,000000,7.7808,7.8718,7.7808,7.7808,40753.325076272,0
+AEM.US,D,19850319,000000,8.86147,8.95637,8.86147,8.86147,119607.54361032,0
+AEM.US,D,19850320,000000,8.56566,8.56566,8.46636,8.46636,79456.065213615,0
+AEM.US,D,19850321,000000,8.46636,8.46636,8.36736,8.36736,43414.984327002,0
+AEM.US,D,19850322,000000,8.56566,8.66602,8.56566,8.56566,19713.298310392,0
+AEM.US,D,19850325,000000,8.66602,8.76521,8.66602,8.66602,59380.838661501,0
+AEM.US,D,19850326,000000,9.05429,9.15212,9.05429,9.05429,28782.010202805,0
+AEM.US,D,19850327,000000,9.35245,9.44999,9.35245,9.35245,55392.450955285,0
+AEM.US,D,19850328,000000,9.44999,9.55142,9.44999,9.44999,72686.059037742,0
+AEM.US,D,19850329,000000,9.55142,9.647,9.55142,9.55142,43539.044715807,0
+AEM.US,D,19850401,000000,9.55142,9.55142,9.44999,9.44999,26002.442318087,0
+AEM.US,D,19850402,000000,9.55142,9.647,9.55142,9.55142,40998.369976473,0
+AEM.US,D,19850403,000000,9.55142,9.647,9.44999,9.44999,44868.849048702,0
+AEM.US,D,19850404,000000,9.55142,9.74844,9.55142,9.55142,22372.906976183,0
+AEM.US,D,19850408,000000,9.74844,9.8499,9.74844,9.74844,27208.186262177,0
+AEM.US,D,19850409,000000,9.74844,9.8499,9.74844,9.74844,33258.437124487,0
+AEM.US,D,19850410,000000,9.94056,10.0362,9.94056,9.94056,27819.260573979,0
+AEM.US,D,19850411,000000,10.2371,10.3366,10.2371,10.2371,27208.186262177,0
+AEM.US,D,19850412,000000,10.1376,10.1376,10.0362,10.0362,45595.781409552,0
+AEM.US,D,19850415,000000,10.3366,10.4332,10.3366,10.3366,56600.245484314,0
+AEM.US,D,19850416,000000,10.3366,10.3366,10.2371,10.2371,37491.869730905,0
+AEM.US,D,19850417,000000,10.1376,10.1376,10.0362,10.0362,28423.157838492,0
+AEM.US,D,19850418,000000,10.2371,10.3366,10.2371,10.2371,37491.869730905,0
+AEM.US,D,19850419,000000,10.4332,10.5346,10.4332,10.4332,33019.543979102,0
+AEM.US,D,19850422,000000,10.4332,10.5346,10.4332,10.4332,27335.322528391,0
+AEM.US,D,19850423,000000,10.3366,10.3366,10.2371,10.2371,25758.422710355,0
+AEM.US,D,19850424,000000,10.2371,10.3366,10.1376,10.1376,54178.504671439,0
+AEM.US,D,19850425,000000,10.2371,10.3366,10.2371,10.2371,72319.004333673,0
+AEM.US,D,19850426,000000,10.2371,10.3366,10.2371,10.2371,114292.42744861,0
+AEM.US,D,19850429,000000,10.2371,10.3366,10.2371,10.2371,10281.63288379,0
+AEM.US,D,19850430,000000,10.1376,10.1376,10.0362,10.0362,28180.16352323,0
+AEM.US,D,19850501,000000,9.94056,9.94056,9.8499,9.8499,29267.998833331,0
+AEM.US,D,19850502,000000,9.8499,9.94056,9.74844,9.74844,15598.799630432,0
+AEM.US,D,19850503,000000,9.647,9.647,9.55142,9.55142,59019.93571225,0
+AEM.US,D,19850506,000000,9.55142,9.55142,9.35245,9.35245,16084.788260958,0
+AEM.US,D,19850507,000000,9.44999,9.55142,9.44999,9.44999,24067.715428208,0
+AEM.US,D,19850508,000000,9.25453,9.25453,9.15212,9.15212,37374.986389387,0
+AEM.US,D,19850509,000000,9.25453,9.35245,9.25453,9.25453,13429.280765045,0
+AEM.US,D,19850510,000000,9.44999,9.55142,9.44999,9.44999,44508.97139192,0
+AEM.US,D,19850513,000000,9.55142,9.647,9.55142,9.55142,52005.909928644,0
+AEM.US,D,19850514,000000,9.55142,9.647,9.44999,9.44999,43893.795910241,0
+AEM.US,D,19850515,000000,9.55142,9.74844,9.55142,9.55142,20798.057743086,0
+AEM.US,D,19850516,000000,9.55142,9.647,9.55142,9.55142,27454.256454848,0
+AEM.US,D,19850517,000000,9.55142,9.74844,9.55142,9.55142,13429.280765045,0
+AEM.US,D,19850520,000000,9.55142,9.647,9.55142,9.55142,28542.091764951,0
+AEM.US,D,19850521,000000,9.55142,9.647,9.55142,9.55142,7616.8977556512,0
+AEM.US,D,19850522,000000,9.55142,9.74844,9.55142,9.55142,3023.5874924506,0
+AEM.US,D,19850523,000000,9.55142,9.647,9.55142,9.55142,13664.072740552,0
+AEM.US,D,19850524,000000,9.55142,9.647,9.55142,9.55142,2777.5172997791,0
+AEM.US,D,19850528,000000,9.55142,9.55142,9.44999,9.44999,21164.087154684,0
+AEM.US,D,19850529,000000,9.44999,9.44999,9.35245,9.35245,29267.998833331,0
+AEM.US,D,19850530,000000,9.25453,9.25453,9.15212,9.15212,16330.85845363,0
+AEM.US,D,19850531,000000,9.35245,9.44999,9.35245,9.35245,9313.7567926148,0
+AEM.US,D,19850603,000000,9.35245,9.44999,9.35245,9.35245,11489.427412818,0
+AEM.US,D,19850604,000000,9.35245,9.44999,9.25453,9.25453,8344.8554089709,0
+AEM.US,D,19850605,000000,9.25453,9.35245,9.15212,9.15212,16812.745914278,0
+AEM.US,D,19850606,000000,9.15212,9.35245,9.15212,9.15212,11606.310754337,0
+AEM.US,D,19850607,000000,9.25453,9.35245,9.25453,9.25453,7016.076368545,0
+AEM.US,D,19850610,000000,9.25453,9.25453,9.15212,9.15212,37611.828949833,0
+AEM.US,D,19850611,000000,9.15212,9.25453,9.15212,9.15212,7860.9173633837,0
+AEM.US,D,19850612,000000,9.15212,9.15212,9.05429,9.05429,26486.380363675,0
+AEM.US,D,19850613,000000,9.15212,9.25453,9.15212,9.15212,27574.215673776,0
+AEM.US,D,19850614,000000,9.25453,9.35245,9.25453,9.25453,12215.334481199,0
+AEM.US,D,19850617,000000,9.25453,9.25453,9.15212,9.15212,8223.8708975741,0
+AEM.US,D,19850618,000000,9.35245,9.44999,9.35245,9.35245,26850.359190335,0
+AEM.US,D,19850619,000000,9.35245,9.35245,9.25453,9.25453,25640.514076367,0
+AEM.US,D,19850620,000000,9.25453,9.25453,9.05429,9.05429,8344.8554089709,0
+AEM.US,D,19850621,000000,9.15212,9.25453,9.15212,9.15212,12818.206453244,0
+AEM.US,D,19850624,000000,9.15212,9.25453,9.15212,9.15212,11128.524463567,0
+AEM.US,D,19850625,000000,9.15212,9.25453,9.05429,9.05429,11969.264288528,0
+AEM.US,D,19850626,000000,9.05429,9.25453,9.05429,9.05429,6290.1693001642,0
+AEM.US,D,19850627,000000,9.05429,9.25453,9.05429,9.05429,6529.0624455494,0
+AEM.US,D,19850628,000000,9.05429,9.15212,9.05429,9.05429,11606.310754337,0
+AEM.US,D,19850701,000000,9.05429,9.15212,8.95637,8.95637,25640.514076367,0
+AEM.US,D,19850702,000000,9.05429,9.15212,9.05429,9.05429,18624.437707821,0
+AEM.US,D,19850703,000000,9.05429,9.15212,9.05429,9.05429,6409.1032266221,0
+AEM.US,D,19850705,000000,9.15212,9.25453,9.15212,9.15212,13178.084110027,0
+AEM.US,D,19850708,000000,9.25453,9.35245,9.25453,9.25453,62043.523204701,0
+AEM.US,D,19850709,000000,9.35245,9.44999,9.35245,9.35245,32773.47378643,0
+AEM.US,D,19850710,000000,9.35245,9.55142,9.35245,9.35245,23098.814044564,0
+AEM.US,D,19850711,000000,9.35245,9.55142,9.35245,9.35245,19834.282821789,0
+AEM.US,D,19850712,000000,9.55142,9.647,9.55142,9.55142,6651.0722494157,0
+AEM.US,D,19850715,000000,9.647,9.74844,9.647,9.647,19231.410849744,0
+AEM.US,D,19850716,000000,9.8499,9.94056,9.8499,9.8499,27335.322528391,0
+AEM.US,D,19850717,000000,10.3366,10.4332,10.3366,10.3366,56718.154118303,0
+AEM.US,D,19850718,000000,10.3366,10.4332,10.3366,10.3366,30720.838262563,0
+AEM.US,D,19850719,000000,10.3366,10.4332,10.3366,10.3366,9191.7469887485,0
+AEM.US,D,19850722,000000,10.3366,10.4332,10.3366,10.3366,21281.995788673,0
+AEM.US,D,19850723,000000,10.3366,10.4332,10.3366,10.3366,21770.035004138,0
+AEM.US,D,19850724,000000,10.3366,10.4332,10.3366,10.3366,21046.178520696,0
+AEM.US,D,19850725,000000,10.9296,11.0212,10.9296,10.9296,86587.999631209,0
+AEM.US,D,19850726,000000,11.0212,11.1197,11.0212,11.0212,58176.120009881,0
+AEM.US,D,19850729,000000,11.1197,11.2212,11.1197,11.1197,88044.940230319,0
+AEM.US,D,19850730,000000,11.1197,11.2212,11.0212,11.0212,32897.534175235,0
+AEM.US,D,19850731,000000,11.0212,11.2212,11.0212,11.0212,37734.864046169,0
+AEM.US,D,19850801,000000,11.0212,11.1197,11.0212,11.0212,26607.364875071,0
+AEM.US,D,19850802,000000,11.0212,11.1197,10.9296,10.9296,20922.118131891,0
+AEM.US,D,19850805,000000,10.9296,10.9296,10.8359,10.8359,88402.767302161,0
+AEM.US,D,19850806,000000,10.8359,10.8359,10.7335,10.7335,43057.157255158,0
+AEM.US,D,19850807,000000,10.7335,10.7335,10.6311,10.6311,15719.784141828,0
+AEM.US,D,19850808,000000,10.6311,10.6311,10.5346,10.5346,46318.612600524,0
+AEM.US,D,19850809,000000,10.5346,10.6311,10.5346,10.5346,31564.653964931,0
+AEM.US,D,19850812,000000,10.6311,10.7335,10.6311,10.6311,36647.028736067,0
+AEM.US,D,19850813,000000,10.6311,10.7335,10.6311,10.6311,25758.422710355,0
+AEM.US,D,19850814,000000,10.6311,10.7335,10.6311,10.6311,9069.7371848823,0
+AEM.US,D,19850815,000000,10.8359,10.9296,10.8359,10.8359,18384.519269966,0
+AEM.US,D,19850816,000000,11.3207,11.4162,11.3207,11.3207,63492.261464054,0
+AEM.US,D,19850819,000000,11.5196,11.6192,11.5196,11.5196,64579.071481686,0
+AEM.US,D,19850820,000000,11.5196,11.6192,11.4162,11.4162,45227.701413014,0
+AEM.US,D,19850821,000000,12.0142,12.1039,12.0142,12.0142,54910.563494636,0
+AEM.US,D,19850822,000000,11.8142,11.8142,11.7157,11.7157,71715.107069158,0
+AEM.US,D,19850823,000000,11.7157,11.8142,11.7157,11.7157,18019.515150837,0
+AEM.US,D,19850826,000000,11.7157,11.8142,11.7157,11.7157,31683.587891389,0
+AEM.US,D,19850827,000000,11.7157,11.8142,11.7157,11.7157,25155.55073831,0
+AEM.US,D,19850828,000000,11.9127,12.0142,11.9127,11.9127,51153.891886519,0
+AEM.US,D,19850829,000000,11.9127,11.9127,11.8142,11.8142,40514.431930887,0
+AEM.US,D,19850830,000000,11.8142,11.9127,11.8142,11.8142,18987.391242012,0
+AEM.US,D,19850903,000000,11.8142,11.8142,11.4162,11.4162,40753.325076272,0
+AEM.US,D,19850904,000000,11.4162,11.5196,11.1197,11.1197,30477.843947299,0
+AEM.US,D,19850905,000000,11.1197,11.2212,10.7335,10.7335,14268.995297536,0
+AEM.US,D,19850906,000000,10.6311,10.6311,10.3366,10.3366,21164.087154684,0
+AEM.US,D,19850909,000000,10.4332,10.4332,10.4332,10.4332,19469.27870266,0
+AEM.US,D,19850910,000000,10.4332,10.4332,10.3366,10.3366,10883.479563365,0
+AEM.US,D,19850911,000000,10.3366,10.4332,10.2371,10.2371,16929.629255796,0
+AEM.US,D,19850912,000000,10.2371,10.2371,10.0362,10.0362,7133.9850025334,0
+AEM.US,D,19850913,000000,10.0362,10.1376,10.0362,10.0362,19956.292625656,0
+AEM.US,D,19850916,000000,10.1376,10.1376,10.1376,10.1376,22131.963245859,0
+AEM.US,D,19850917,000000,10.0362,10.0362,9.8499,9.8499,26243.386048411,0
+AEM.US,D,19850918,000000,9.8499,9.8499,9.8499,9.8499,13178.084110027,0
+AEM.US,D,19850919,000000,10.2371,10.2371,10.2371,10.2371,23824.721112944,0
+AEM.US,D,19850920,000000,10.2371,10.2371,10.1376,10.1376,41965.220775179,0
+AEM.US,D,19850923,000000,10.6311,10.7335,10.6311,10.6311,38218.802091756,0
+AEM.US,D,19850924,000000,10.7335,10.8359,10.7335,10.7335,22252.947757256,0
+AEM.US,D,19850925,000000,10.7335,10.7335,10.6311,10.6311,16330.85845363,0
+AEM.US,D,19850926,000000,10.6311,10.7335,10.4332,10.4332,13664.072740552,0
+AEM.US,D,19850927,000000,10.4332,10.5346,10.4332,10.4332,368.07999653773,0
+AEM.US,D,19850930,000000,10.4332,10.5346,10.3366,10.3366,11128.524463567,0
+AEM.US,D,19851001,000000,10.3366,10.3366,10.2371,10.2371,9069.7371848823,0
+AEM.US,D,19851002,000000,10.5346,10.6311,10.5346,10.5346,24067.715428208,0
+AEM.US,D,19851003,000000,11.0212,11.0212,11.0212,11.0212,37128.916196715,0
+AEM.US,D,19851004,000000,11.0212,11.0212,11.0212,11.0212,13788.133129358,0
+AEM.US,D,19851007,000000,11.0212,11.0212,10.9296,10.9296,17175.699448468,0
+AEM.US,D,19851008,000000,11.0212,11.1197,11.0212,11.0212,11606.310754337,0
+AEM.US,D,19851009,000000,11.0212,11.1197,11.0212,11.0212,14629.898246788,0
+AEM.US,D,19851010,000000,11.0212,11.0212,10.9296,10.9296,6773.082053282,0
+AEM.US,D,19851011,000000,11.0212,11.0212,11.0212,11.0212,4713.2694821279,0
+AEM.US,D,19851014,000000,11.0212,11.1197,11.0212,11.0212,4353.3918253459,0
+AEM.US,D,19851015,000000,11.1197,11.1197,11.1197,11.1197,4713.2694821279,0
+AEM.US,D,19851016,000000,11.1197,11.1197,11.0212,11.0212,10405.693272595,0
+AEM.US,D,19851017,000000,11.0212,11.2212,11.0212,11.0212,11128.524463567,0
+AEM.US,D,19851018,000000,11.1197,11.3207,11.1197,11.1197,27819.260573979,0
+AEM.US,D,19851021,000000,11.1197,11.3207,11.1197,11.1197,8584.7738468256,0
+AEM.US,D,19851022,000000,11.1197,11.2212,11.1197,11.1197,11370.49348636,0
+AEM.US,D,19851023,000000,11.1197,11.2212,11.0212,11.0212,15964.82904203,0
+AEM.US,D,19851024,000000,11.0212,11.1197,11.0212,11.0212,13178.084110027,0
+AEM.US,D,19851025,000000,11.1197,11.1197,11.1197,11.1197,3387.5663191104,0
+AEM.US,D,19851028,000000,11.1197,11.1197,10.9296,10.9296,3505.4749530989,0
+AEM.US,D,19851029,000000,10.9296,11.0212,10.9296,10.9296,1933.7015974099,0
+AEM.US,D,19851030,000000,10.9296,11.1197,10.9296,10.9296,12095.375262271,0
+AEM.US,D,19851031,000000,11.0212,11.0212,11.0212,11.0212,19956.292625656,0
+AEM.US,D,19851101,000000,11.0212,11.0212,11.0212,11.0212,19231.410849744,0
+AEM.US,D,19851104,000000,11.0212,11.0212,11.0212,11.0212,7740.9581444564,0
+AEM.US,D,19851105,000000,11.0212,11.0212,10.9296,10.9296,7376.9793177965,0
+AEM.US,D,19851106,000000,10.9296,11.0212,10.9296,10.9296,11370.49348636,0
+AEM.US,D,19851107,000000,11.0212,11.0212,11.0212,11.0212,12464.480551279,0
+AEM.US,D,19851108,000000,11.0212,11.0212,11.0212,11.0212,10763.520344438,0
+AEM.US,D,19851111,000000,11.0212,11.0212,10.9296,10.9296,4838.3551634026,0
+AEM.US,D,19851112,000000,10.9296,11.0212,10.9296,10.9296,19713.298310392,0
+AEM.US,D,19851113,000000,11.0212,11.1197,11.0212,11.0212,10158.597787453,0
+AEM.US,D,19851114,000000,11.1197,11.1197,11.1197,11.1197,12944.317426988,0
+AEM.US,D,19851115,000000,11.1197,11.2212,11.1197,11.1197,20798.057743086,0
+AEM.US,D,19851118,000000,11.1197,11.2212,11.1197,11.1197,5805.2059621076,0
+AEM.US,D,19851119,000000,11.2212,11.3207,11.2212,11.2212,33019.543979102,0
+AEM.US,D,19851120,000000,11.3207,11.4162,11.3207,11.3207,16692.78669535,0
+AEM.US,D,19851121,000000,11.3207,11.4162,11.3207,11.3207,20559.1645977,0
+AEM.US,D,19851122,000000,11.3207,11.5196,11.3207,11.4162,15598.799630432,0
+AEM.US,D,19851125,000000,11.4162,11.7157,11.4162,11.7157,24307.633866063,0
+AEM.US,D,19851126,000000,11.7157,11.7157,11.6192,11.7157,22979.880118106,0
+AEM.US,D,19851127,000000,11.7157,11.8142,11.6192,11.7157,16330.85845363,0
+AEM.US,D,19851129,000000,11.7157,12.0142,11.6192,11.9127,31929.658084061,0
+AEM.US,D,19851202,000000,11.9127,12.0142,11.8142,12.0142,30957.680823009,0
+AEM.US,D,19851203,000000,12.0142,12.5019,11.9127,12.4042,41484.358607,0
+AEM.US,D,19851204,000000,12.5019,12.9963,12.5019,12.8002,78121.134418372,0
+AEM.US,D,19851205,000000,12.8002,12.8987,12.4042,12.4042,51886.976002186,0
+AEM.US,D,19851206,000000,12.4042,12.5019,12.2072,12.4042,27693.149600234,0
+AEM.US,D,19851209,000000,12.2072,12.2072,11.7157,11.7157,40998.369976473,0
+AEM.US,D,19851210,000000,11.7157,11.7157,11.5196,11.5196,50794.014229737,0
+AEM.US,D,19851211,000000,11.5196,11.6192,11.4162,11.6192,44386.961588053,0
+AEM.US,D,19851212,000000,11.6192,11.6192,11.5196,11.5196,24912.556423047,0
+AEM.US,D,19851213,000000,11.5196,11.8142,11.5196,11.8142,41721.201167446,0
+AEM.US,D,19851216,000000,11.8142,12.0142,11.8142,11.9127,27335.322528391,0
+AEM.US,D,19851217,000000,11.9127,12.1039,11.9127,12.0142,35071.1542105,0
+AEM.US,D,19851218,000000,12.0142,12.0142,11.8142,11.9127,22618.977168854,0
+AEM.US,D,19851219,000000,11.9127,12.0142,11.9127,11.9127,19231.410849744,0
+AEM.US,D,19851220,000000,11.9127,12.0142,11.8142,11.9127,28180.16352323,0
+AEM.US,D,19851223,000000,11.9127,12.0142,11.9127,11.9127,40636.441734753,0
+AEM.US,D,19851224,000000,11.9127,12.1039,11.9127,12.0142,52005.909928644,0
+AEM.US,D,19851226,000000,12.0142,12.0142,11.9127,11.9127,3989.4129986861,0
+AEM.US,D,19851227,000000,11.9127,12.1039,11.9127,12.1039,56961.148433565,0
+AEM.US,D,19851230,000000,12.1039,12.1039,12.0142,12.1039,8100.8358012384,0
+AEM.US,D,19851231,000000,12.1039,12.2072,12.0142,12.2072,42089.281163984,0
+AEM.US,D,19860102,000000,12.1039,12.1039,12.0142,12.1039,16812.745914278,0
+AEM.US,D,19860103,000000,12.1039,12.1039,11.9127,11.9127,18384.519269966,0
+AEM.US,D,19860106,000000,11.9127,12.1039,11.9127,11.9127,25517.478980031,0
+AEM.US,D,19860107,000000,12.0142,12.2072,12.0142,12.2072,50432.085988016,0
+AEM.US,D,19860108,000000,12.2072,12.5019,12.2072,12.5019,80302.956793392,0
+AEM.US,D,19860109,000000,12.5019,12.6999,12.4042,12.6013,74740.745146548,0
+AEM.US,D,19860110,000000,12.6013,12.8987,12.6013,12.8987,81147.797788231,0
+AEM.US,D,19860113,000000,12.8987,13.0899,12.6999,13.0899,85264.347053131,0
+AEM.US,D,19860114,000000,13.0899,13.1884,12.9963,13.1884,127713.5058739,0
+AEM.US,D,19860115,000000,13.1884,14.0839,13.1884,14.0839,84900.368226471,0
+AEM.US,D,19860116,000000,14.0839,14.4709,14.0839,14.2691,106305.39911148,0
+AEM.US,D,19860117,000000,14.1706,14.1706,13.8809,13.9833,69422.553107436,0
+AEM.US,D,19860120,000000,13.9833,13.9833,13.6859,13.7824,46318.612600524,0
+AEM.US,D,19860121,000000,13.7824,14.0839,13.6859,13.6859,77155.308912136,0
+AEM.US,D,19860122,000000,13.6859,13.7824,13.4859,13.4859,36162.06539801,0
+AEM.US,D,19860123,000000,13.4859,13.4859,12.9963,13.0899,75104.723973207,0
+AEM.US,D,19860124,000000,13.1884,13.5835,13.1884,13.4859,37128.916196715,0
+AEM.US,D,19860127,000000,13.6859,13.9833,13.6859,13.9833,38703.765429813,0
+AEM.US,D,19860128,000000,13.9833,13.9833,13.8809,13.9833,25155.55073831,0
+AEM.US,D,19860129,000000,13.9833,14.3725,13.8809,14.2691,32533.555348575,0
+AEM.US,D,19860130,000000,14.2691,14.8689,14.2691,14.667,94815.971698661,0
+AEM.US,D,19860131,000000,14.5656,14.5656,14.3725,14.4709,31683.587891389,0
+AEM.US,D,19860203,000000,14.4709,14.4709,13.5835,13.5835,77641.297542663,0
+AEM.US,D,19860204,000000,13.3874,13.3874,12.4042,12.6999,98925.343916275,0
+AEM.US,D,19860205,000000,12.6999,12.8987,12.6013,12.6999,91189.512234166,0
+AEM.US,D,19860206,000000,12.6999,12.8987,12.6013,12.8987,31929.658084061,0
+AEM.US,D,19860207,000000,12.8987,12.8987,12.6013,12.8002,21649.050492741,0
+AEM.US,D,19860210,000000,12.8987,13.1884,12.8987,12.9963,47045.544961375,0
+AEM.US,D,19860211,000000,12.9963,12.9963,12.8987,12.9963,23462.792871224,0
+AEM.US,D,19860212,000000,12.9963,13.0899,12.8987,12.9963,6773.082053282,0
+AEM.US,D,19860213,000000,12.8987,12.8987,12.6013,12.6013,25758.422710355,0
+AEM.US,D,19860214,000000,12.6013,12.6013,12.3029,12.5019,35071.1542105,0
+AEM.US,D,19860218,000000,12.5019,12.6999,12.5019,12.5019,36038.005009205,0
+AEM.US,D,19860219,000000,12.8002,13.0899,12.8002,12.9963,37374.986389387,0
+AEM.US,D,19860220,000000,12.9963,13.1884,12.8987,13.1884,27819.260573979,0
+AEM.US,D,19860221,000000,13.1884,13.1884,12.9963,13.0899,26486.380363675,0
+AEM.US,D,19860224,000000,13.0899,13.4859,13.0899,13.4859,54301.539767774,0
+AEM.US,D,19860225,000000,13.5835,13.8809,13.5835,13.7824,68695.620746585,0
+AEM.US,D,19860226,000000,13.7824,13.7824,13.4859,13.5835,51034.957960061,0
+AEM.US,D,19860227,000000,13.5835,13.6859,13.3874,13.3874,60830.602213324,0
+AEM.US,D,19860228,000000,13.3874,13.4859,13.2869,13.2869,47284.438106761,0
+AEM.US,D,19860303,000000,13.2869,13.3874,13.0899,13.2869,90468.731628132,0
+AEM.US,D,19860304,000000,13.2869,13.3874,13.1884,13.3874,35071.1542105,0
+AEM.US,D,19860305,000000,13.3874,13.3874,13.1884,13.2869,30841.822773959,0
+AEM.US,D,19860306,000000,13.2869,13.3874,13.2869,13.2869,8584.7738468256,0
+AEM.US,D,19860307,000000,13.2869,13.3874,13.2869,13.3874,12332.217822718,0
+AEM.US,D,19860310,000000,13.3874,13.3874,13.1884,13.2869,13178.084110027,0
+AEM.US,D,19860311,000000,13.2869,13.2869,13.1884,13.1884,13788.133129358,0
+AEM.US,D,19860312,000000,13.1884,13.3874,13.1884,13.2869,40878.410757546,0
+AEM.US,D,19860313,000000,13.2869,13.3874,13.1884,13.3874,15964.82904203,0
+AEM.US,D,19860314,000000,13.3874,13.4859,13.1884,13.3874,48133.380271477,0
+AEM.US,D,19860317,000000,13.3874,13.5835,13.3874,13.4859,16330.85845363,0
+AEM.US,D,19860318,000000,13.4859,13.6859,13.4859,13.5835,27091.302920659,0
+AEM.US,D,19860319,000000,13.5835,13.6859,13.4859,13.4859,4958.3143823299,0
+AEM.US,D,19860320,000000,13.4859,13.6859,13.4859,13.6859,16692.78669535,0
+AEM.US,D,19860321,000000,13.6859,13.7824,13.5835,13.7824,19231.410849744,0
+AEM.US,D,19860324,000000,13.7824,13.7824,13.5835,13.5835,35558.168133495,0
+AEM.US,D,19860325,000000,13.6859,13.8809,13.6859,13.6859,29626.851197644,0
+AEM.US,D,19860326,000000,13.6859,13.7824,13.6859,13.6859,21406.056177479,0
+AEM.US,D,19860327,000000,13.6859,13.8809,13.6859,13.6859,44626.880025908,0
+AEM.US,D,19860331,000000,13.6859,13.7824,13.5835,13.5835,31564.653964931,0
+AEM.US,D,19860401,000000,13.5835,13.6859,13.5835,13.5835,30113.865120639,0
+AEM.US,D,19860402,000000,13.5835,13.7824,13.5835,13.5835,11969.264288528,0
+AEM.US,D,19860403,000000,13.5835,13.6859,13.5835,13.5835,9069.7371848823,0
+AEM.US,D,19860404,000000,13.5835,13.6859,13.5835,13.6859,29750.911586449,0
+AEM.US,D,19860407,000000,13.6859,13.8809,13.6859,13.8809,18987.391242012,0
+AEM.US,D,19860408,000000,13.8809,13.8809,13.6859,13.6859,21406.056177479,0
+AEM.US,D,19860409,000000,13.6859,13.9833,13.6859,13.7824,15238.92197365,0
+AEM.US,D,19860410,000000,13.7824,13.8809,13.6859,13.6859,10517.450151766,0
+AEM.US,D,19860411,000000,13.7824,13.9833,13.7824,13.8809,31444.694746005,0
+AEM.US,D,19860414,000000,13.8809,13.9833,13.7824,13.8809,15845.895115573,0
+AEM.US,D,19860415,000000,13.8809,14.0839,13.8809,13.9833,20317.195574907,0
+AEM.US,D,19860416,000000,13.9833,14.0839,13.9833,13.9833,24912.556423047,0
+AEM.US,D,19860417,000000,13.9833,14.0839,13.8809,13.8809,19591.288506527,0
+AEM.US,D,19860418,000000,13.9833,14.1706,13.9833,13.9833,10036.587983587,0
+AEM.US,D,19860421,000000,13.9833,13.9833,13.8809,13.8809,23704.761894017,0
+AEM.US,D,19860422,000000,13.8809,13.9833,13.7824,13.7824,37491.869730905,0
+AEM.US,D,19860423,000000,13.7824,13.8809,13.6859,13.6859,52971.735434879,0
+AEM.US,D,19860424,000000,13.6859,13.7824,13.1884,13.1884,78733.234022642,0
+AEM.US,D,19860425,000000,13.1884,13.2869,12.8002,12.8002,26850.359190335,0
+AEM.US,D,19860428,000000,12.8002,12.8987,12.6999,12.8987,37374.986389387,0
+AEM.US,D,19860429,000000,12.8002,12.8002,12.6999,12.6999,21526.015396406,0
+AEM.US,D,19860430,000000,12.6999,12.8002,12.6013,12.6999,19350.344776202,0
+AEM.US,D,19860501,000000,12.6999,12.6999,12.4042,12.4042,30720.838262563,0
+AEM.US,D,19860502,000000,12.4042,12.5019,12.4042,12.5019,9313.7567926148,0
+AEM.US,D,19860505,000000,12.5019,12.6013,12.3029,12.3029,4110.3975100829,0
+AEM.US,D,19860506,000000,12.3029,12.3029,12.2072,12.2072,15845.895115573,0
+AEM.US,D,19860507,000000,12.2072,12.3029,12.1039,12.1039,10036.587983587,0
+AEM.US,D,19860508,000000,12.1039,12.2072,12.1039,12.1039,12215.334481199,0
+AEM.US,D,19860509,000000,12.1039,12.2072,12.0142,12.1039,17412.542008915,0
+AEM.US,D,19860512,000000,12.1039,12.2072,12.0142,12.2072,18505.503781364,0
+AEM.US,D,19860513,000000,12.2072,12.3029,12.1039,12.1039,10281.63288379,0
+AEM.US,D,19860514,000000,12.1039,12.2072,12.0142,12.1039,11247.458390025,0
+AEM.US,D,19860515,000000,12.1039,12.3029,12.1039,12.1039,9313.7567926148,0
+AEM.US,D,19860516,000000,12.1039,12.3029,12.1039,12.1039,12697.221941848,0
+AEM.US,D,19860519,000000,12.1039,12.2072,12.1039,12.1039,4838.3551634026,0
+AEM.US,D,19860520,000000,12.1039,12.2072,12.1039,12.2072,11128.524463567,0
+AEM.US,D,19860521,000000,12.2072,12.2072,12.1039,12.1039,12697.221941848,0
+AEM.US,D,19860522,000000,12.1039,12.2072,11.9127,11.9127,23704.761894017,0
+AEM.US,D,19860523,000000,11.9127,12.1039,11.9127,12.0142,17776.520835575,0
+AEM.US,D,19860527,000000,11.9127,11.9127,11.6192,11.6192,22372.906976183,0
+AEM.US,D,19860528,000000,11.6192,11.6192,11.4162,11.4162,14268.995297536,0
+AEM.US,D,19860529,000000,11.4162,11.6192,11.4162,11.5196,22861.971484118,0
+AEM.US,D,19860530,000000,11.5196,11.6192,11.4162,11.6192,13908.092348285,0
+AEM.US,D,19860602,000000,11.6192,11.6192,11.4162,11.4162,5562.2116468445,0
+AEM.US,D,19860603,000000,11.4162,11.5196,11.4162,11.5196,12215.334481199,0
+AEM.US,D,19860604,000000,11.5196,11.6192,11.4162,11.6192,9191.7469887485,0
+AEM.US,D,19860605,000000,11.6192,11.6192,11.5196,11.6192,15719.784141828,0
+AEM.US,D,19860606,000000,11.6192,11.7157,11.1197,11.7157,3505.4749530989,0
+AEM.US,D,19860609,000000,11.7157,12.0142,11.6192,12.0142,24067.715428208,0
+AEM.US,D,19860610,000000,12.0142,12.2072,11.9127,12.2072,47284.438106761,0
+AEM.US,D,19860611,000000,12.2072,12.6013,12.0142,12.6013,35917.020497808,0
+AEM.US,D,19860612,000000,12.6013,12.9963,12.6013,12.9963,31683.587891389,0
+AEM.US,D,19860613,000000,12.9963,12.9963,12.8002,12.8987,18867.432023084,0
+AEM.US,D,19860616,000000,12.8987,12.8987,12.5019,12.6013,14874.94314699,0
+AEM.US,D,19860617,000000,12.6013,12.6013,12.5019,12.5019,16330.85845363,0
+AEM.US,D,19860618,000000,12.5019,12.5019,12.3029,12.3029,21649.050492741,0
+AEM.US,D,19860619,000000,12.3029,12.4042,12.2072,12.2072,10405.693272595,0
+AEM.US,D,19860620,000000,12.2072,12.4042,12.1039,12.4042,13543.088229156,0
+AEM.US,D,19860623,000000,12.4042,12.5019,12.2072,12.5019,25640.514076367,0
+AEM.US,D,19860624,000000,12.5019,12.5019,12.4042,12.5019,14629.898246788,0
+AEM.US,D,19860625,000000,12.5019,12.6013,12.4042,12.6013,22496.967364988,0
+AEM.US,D,19860626,000000,12.6013,12.6013,12.4042,12.4042,7376.9793177965,0
+AEM.US,D,19860627,000000,12.4042,12.5019,12.4042,12.4042,11969.264288528,0
+AEM.US,D,19860630,000000,12.4042,12.5019,12.3029,12.3029,18867.432023084,0
+AEM.US,D,19860701,000000,12.3029,12.4042,12.3029,12.4042,6773.082053282,0
+AEM.US,D,19860702,000000,12.4042,12.4042,12.3029,12.3029,17298.734544803,0
+AEM.US,D,19860703,000000,12.3029,12.4042,12.3029,12.4042,20198.261648449,0
+AEM.US,D,19860707,000000,12.4042,12.4042,12.3029,12.4042,19713.298310392,0
+AEM.US,D,19860708,000000,12.4042,12.5019,12.3029,12.5019,30113.865120639,0
+AEM.US,D,19860709,000000,12.5019,12.6013,12.5019,12.6013,19350.344776202,0
+AEM.US,D,19860710,000000,12.6013,12.6013,12.5019,12.5019,9798.7201306715,0
+AEM.US,D,19860711,000000,12.5019,12.6999,12.5019,12.6013,36520.917762323,0
+AEM.US,D,19860714,000000,12.6013,12.6999,12.5019,12.6013,6170.2100812369,0
+AEM.US,D,19860715,000000,12.6013,12.6999,12.5019,12.6999,16447.741795148,0
+AEM.US,D,19860716,000000,12.6999,12.6999,12.5019,12.6999,10763.520344438,0
+AEM.US,D,19860717,000000,12.6999,12.9963,12.6013,12.9963,28059.179011832,0
+AEM.US,D,19860718,000000,12.9963,13.8809,12.9963,13.6859,60344.613582798,0
+AEM.US,D,19860721,000000,13.6859,13.9833,13.6859,13.6859,50918.074618542,0
+AEM.US,D,19860722,000000,13.6859,13.8809,13.5835,13.6859,17537.627690189,0
+AEM.US,D,19860723,000000,13.6859,13.6859,13.2869,13.2869,50670.979133401,0
+AEM.US,D,19860724,000000,13.2869,13.3874,13.2869,13.2869,25155.55073831,0
+AEM.US,D,19860725,000000,13.2869,13.3874,13.2869,13.2869,7740.9581444564,0
+AEM.US,D,19860728,000000,13.3874,13.5835,13.3874,13.5835,18263.53475857,0
+AEM.US,D,19860729,000000,13.5835,13.5835,13.4859,13.4859,14754.983928062,0
+AEM.US,D,19860730,000000,13.4859,13.5835,13.4859,13.5835,15719.784141828,0
+AEM.US,D,19860731,000000,13.5835,13.9833,13.5835,13.9833,59019.93571225,0
+AEM.US,D,19860801,000000,13.9833,14.0839,13.7824,14.0839,88887.730640218,0
+AEM.US,D,19860804,000000,14.0839,14.0839,13.9833,14.0839,16084.788260958,0
+AEM.US,D,19860805,000000,14.0839,14.1706,13.9833,14.1706,61436.550062777,0
+AEM.US,D,19860806,000000,14.1706,14.4709,14.1706,14.2691,106070.60713597,0
+AEM.US,D,19860807,000000,14.3725,14.7666,14.3725,14.7666,64698.005408144,0
+AEM.US,D,19860808,000000,14.8689,15.6522,14.8689,15.5516,88649.862787303,0
+AEM.US,D,19860811,000000,16.05,16.3397,16.05,16.05,176938.82262535,0
+AEM.US,D,19860812,000000,16.05,16.1496,15.5516,15.8482,80787.920131449,0
+AEM.US,D,19860813,000000,15.8482,16.1496,15.6522,15.6522,176938.82262535,0
+AEM.US,D,19860814,000000,15.6522,15.7536,15.4552,15.4552,70993.301170655,0
+AEM.US,D,19860815,000000,15.4552,15.6522,15.2562,15.3546,59380.838661501,0
+AEM.US,D,19860818,000000,15.3546,15.3546,14.7666,14.8689,68331.641919926,0
+AEM.US,D,19860819,000000,14.7666,14.7666,14.5656,14.7666,82604.73838734,0
+AEM.US,D,19860820,000000,14.7666,14.8689,14.667,14.8689,47284.438106761,0
+AEM.US,D,19860821,000000,14.8689,14.8689,14.667,14.8689,26728.349386468,0
+AEM.US,D,19860822,000000,14.8689,14.8689,14.4709,14.667,52849.725631013,0
+AEM.US,D,19860825,000000,14.667,14.667,14.4709,14.667,39184.627597992,0
+AEM.US,D,19860826,000000,14.667,14.667,14.4709,14.667,29991.855316773,0
+AEM.US,D,19860827,000000,14.667,14.667,14.4709,14.4709,34106.353996734,0
+AEM.US,D,19860828,000000,14.5656,14.7666,14.5656,14.7666,23824.721112944,0
+AEM.US,D,19860829,000000,14.7666,14.7666,14.667,14.7666,17175.699448468,0
+AEM.US,D,19860902,000000,14.7666,15.3546,14.7666,15.3546,114531.32059399,0
+AEM.US,D,19860903,000000,15.3546,15.9486,15.3546,15.9486,166175.30228092,0
+AEM.US,D,19860904,000000,15.9486,16.2363,15.7536,16.1496,74740.745146548,0
+AEM.US,D,19860905,000000,16.3397,17.0332,16.3397,16.8342,140412.77840069,0
+AEM.US,D,19860908,000000,16.8342,17.1297,16.6343,16.6343,61676.468500632,0
+AEM.US,D,19860909,000000,16.6343,16.7366,16.5358,16.5358,58410.911985388,0
+AEM.US,D,19860910,000000,16.5358,16.8342,16.4402,16.4402,72804.992964199,0
+AEM.US,D,19860911,000000,16.4402,16.5358,16.3397,16.4402,35917.020497808,0
+AEM.US,D,19860912,000000,16.7366,17.2243,16.7366,17.2243,78490.23970738,0
+AEM.US,D,19860915,000000,17.2243,17.9198,16.9356,17.9198,91553.491060826,0
+AEM.US,D,19860916,000000,17.9198,18.2153,17.9198,18.0143,45595.781409552,0
+AEM.US,D,19860917,000000,18.0143,18.0143,17.8193,17.9198,46318.612600524,0
+AEM.US,D,19860918,000000,17.9198,18.7039,17.9198,18.5049,102315.98611279,0
+AEM.US,D,19860919,000000,18.7039,19.2003,18.7039,19.0999,166896.08288695,0
+AEM.US,D,19860922,000000,19.3916,19.886,19.3916,19.689,177303.82674449,0
+AEM.US,D,19860923,000000,19.5876,19.5876,19.3916,19.4862,98564.440967024,0
+AEM.US,D,19860924,000000,19.4862,19.5876,18.8025,18.8025,162059.77830849,0
+AEM.US,D,19860925,000000,18.7039,18.7039,18.2153,18.5049,105704.57772437,0
+AEM.US,D,19860926,000000,18.4103,18.4103,17.5189,17.6213,58534.972374193,0
+AEM.US,D,19860929,000000,17.6213,17.6213,17.0332,17.3239,98805.384697348,0
+AEM.US,D,19860930,000000,17.3239,17.4213,16.9356,17.1297,50918.074618542,0
+AEM.US,D,19861001,000000,17.1297,17.2243,16.8342,16.9356,32416.672007056,0
+AEM.US,D,19861002,000000,17.0332,17.6213,17.0332,17.6213,82840.555655316,0
+AEM.US,D,19861003,000000,17.6213,17.8193,17.3239,17.5189,91915.419302547,0
+AEM.US,D,19861006,000000,17.5189,17.9198,17.4213,17.8193,91675.500864692,0
+AEM.US,D,19861007,000000,17.8193,18.3059,17.6213,18.3059,71231.169023571,0
+AEM.US,D,19861008,000000,18.3059,18.4103,18.2153,18.3059,52121.767977693,0
+AEM.US,D,19861009,000000,18.3059,18.4103,17.8193,17.9198,90222.66143546,0
+AEM.US,D,19861010,000000,17.9198,17.9198,17.7199,17.7199,54423.549571641,0
+AEM.US,D,19861013,000000,17.8193,17.9198,17.8193,17.9198,19713.298310392,0
+AEM.US,D,19861014,000000,17.8193,17.8193,17.1297,17.1297,67119.746221019,0
+AEM.US,D,19861015,000000,17.1297,17.1297,16.8342,17.0332,43414.984327002,0
+AEM.US,D,19861016,000000,17.0332,17.1297,16.9356,17.1297,39911.559958841,0
+AEM.US,D,19861017,000000,16.8342,16.8342,16.6343,16.7366,58653.906300651,0
+AEM.US,D,19861020,000000,16.7366,16.7366,16.5358,16.6343,44386.961588053,0
+AEM.US,D,19861021,000000,16.6343,16.8342,16.4402,16.4402,33981.26831546,0
+AEM.US,D,19861022,000000,16.4402,16.6343,16.1496,16.3397,94939.006794997,0
+AEM.US,D,19861023,000000,16.3397,16.3397,16.1496,16.3397,74980.663584402,0
+AEM.US,D,19861024,000000,16.1496,16.1496,15.9486,16.05,48376.37458674,0
+AEM.US,D,19861027,000000,16.05,16.05,15.8482,15.8482,34229.38909307,0
+AEM.US,D,19861028,000000,15.8482,16.05,15.8482,16.05,22861.971484118,0
+AEM.US,D,19861029,000000,15.9486,15.9486,15.4552,15.5516,62160.406546219,0
+AEM.US,D,19861030,000000,15.5516,15.6522,15.2562,15.4552,96874.758977346,0
+AEM.US,D,19861031,000000,15.2562,15.2562,14.9655,15.2562,45472.746313216,0
+AEM.US,D,19861103,000000,15.2562,15.4552,15.2562,15.3546,58897.925908384,0
+AEM.US,D,19861104,000000,15.3546,15.7536,15.3546,15.5516,46559.556330849,0
+AEM.US,D,19861105,000000,15.5516,15.7536,15.5516,15.5516,24307.633866063,0
+AEM.US,D,19861106,000000,15.5516,15.6522,15.4552,15.5516,110542.93288778,0
+AEM.US,D,19861107,000000,15.5516,15.7536,15.5516,15.5516,98446.532333035,0
+AEM.US,D,19861110,000000,15.7536,16.05,15.7536,15.8482,68211.682700999,0
+AEM.US,D,19861111,000000,15.8482,16.1496,15.8482,16.05,40514.431930887,0
+AEM.US,D,19861112,000000,16.05,16.2363,16.05,16.2363,33622.415951147,0
+AEM.US,D,19861113,000000,16.2363,16.6343,16.1496,16.5358,58534.972374193,0
+AEM.US,D,19861114,000000,16.5358,16.9356,16.4402,16.6343,64825.141674357,0
+AEM.US,D,19861117,000000,16.3397,16.3397,15.7536,15.7536,74980.663584402,0
+AEM.US,D,19861118,000000,15.7536,15.9486,15.6522,15.7536,67964.587215858,0
+AEM.US,D,19861119,000000,15.7536,15.8482,15.2562,15.3546,30113.865120639,0
+AEM.US,D,19861120,000000,15.3546,15.4552,15.2562,15.3546,37491.869730905,0
+AEM.US,D,19861121,000000,15.3546,15.5516,14.5656,14.5656,74622.836512559,0
+AEM.US,D,19861124,000000,14.5656,14.7666,14.5656,14.667,52362.711708017,0
+AEM.US,D,19861125,000000,14.667,14.9655,14.667,14.9655,22979.880118106,0
+AEM.US,D,19861126,000000,14.9655,14.9655,14.7666,14.7666,52245.828366498,0
+AEM.US,D,19861128,000000,15.1556,15.4552,15.1556,15.3546,72203.146284623,0
+AEM.US,D,19861201,000000,15.3546,15.6522,15.2562,15.4552,41484.358607,0
+AEM.US,D,19861202,000000,15.3546,15.3546,15.0649,15.0649,31321.659649669,0
+AEM.US,D,19861203,000000,15.0649,15.1556,14.9655,15.0649,94091.08992275,0
+AEM.US,D,19861204,000000,15.0649,15.1556,14.9655,14.9655,56117.332731197,0
+AEM.US,D,19861205,000000,14.9655,15.2562,14.9655,15.1556,35193.164014366,0
+AEM.US,D,19861208,000000,15.1556,15.3546,15.1556,15.1556,50071.183038764,0
+AEM.US,D,19861209,000000,15.1556,15.2562,14.9655,15.0649,116468.09806881,0
+AEM.US,D,19861210,000000,15.0649,15.2562,15.0649,15.1556,76314.569087175,0
+AEM.US,D,19861211,000000,15.1556,15.1556,14.8689,14.9655,56356.225876581,0
+AEM.US,D,19861212,000000,14.9655,15.2562,14.8689,15.0649,46197.628089128,0
+AEM.US,D,19861215,000000,15.1556,15.5516,15.1556,15.3546,61557.534574175,0
+AEM.US,D,19861216,000000,15.3546,15.4552,15.0649,15.0649,70750.306855392,0
+AEM.US,D,19861217,000000,15.0649,15.1556,14.9655,14.9655,88402.767302161,0
+AEM.US,D,19861218,000000,14.9655,15.0649,14.8689,14.8689,84054.501939163,0
+AEM.US,D,19861219,000000,14.8689,15.0649,14.8689,14.9655,52490.8732667,0
+AEM.US,D,19861222,000000,14.9655,15.0649,14.8689,15.0649,54423.549571641,0
+AEM.US,D,19861223,000000,15.0649,15.0649,14.7666,14.7666,107273.27520265,0
+AEM.US,D,19861224,000000,14.7666,14.8689,14.7666,14.7666,32050.642595458,0
+AEM.US,D,19861226,000000,14.7666,14.8689,14.7666,14.7666,8708.8342356308,0
+AEM.US,D,19861229,000000,14.7666,14.8689,14.667,14.667,42692.153136029,0
+AEM.US,D,19861230,000000,14.667,14.7666,14.5656,14.5656,55997.373512269,0
+AEM.US,D,19861231,000000,14.5656,14.9655,14.5656,14.9655,74622.836512559,0
+AEM.US,D,19870102,000000,14.9655,15.2562,14.9655,15.2562,91308.446160623,0
+AEM.US,D,19870105,000000,15.2562,15.6522,15.1556,15.6522,37734.864046169,0
+AEM.US,D,19870106,000000,15.6522,15.9486,15.6522,15.7536,25758.422710355,0
+AEM.US,D,19870107,000000,15.7536,16.3397,15.7536,16.2363,43175.065889147,0
+AEM.US,D,19870108,000000,16.3397,16.6343,16.3397,16.5358,89012.816321492,0
+AEM.US,D,19870109,000000,16.5358,17.4213,16.5358,17.3239,75587.636726326,0
+AEM.US,D,19870112,000000,17.6213,18.1168,17.6213,18.0143,42934.122158823,0
+AEM.US,D,19870113,000000,18.0143,18.0143,17.9198,18.0143,57926.973939801,0
+AEM.US,D,19870114,000000,18.0143,18.2153,18.0143,18.2153,42327.1490169,0
+AEM.US,D,19870115,000000,18.1168,18.1168,17.8193,17.9198,105704.57772437,0
+AEM.US,D,19870116,000000,17.9198,18.0143,17.7199,17.8193,98325.547821638,0
+AEM.US,D,19870119,000000,17.9198,18.1168,17.9198,18.0143,51034.957960061,0
+AEM.US,D,19870120,000000,18.0143,18.0143,17.5189,17.6213,124691.96896639,0
+AEM.US,D,19870121,000000,17.6213,17.7199,17.4213,17.5189,117550.80691656,0
+AEM.US,D,19870122,000000,17.5189,17.9198,17.5189,17.9198,55029.497421094,0
+AEM.US,D,19870123,000000,17.7199,17.7199,17.5189,17.6213,45959.760236212,0
+AEM.US,D,19870126,000000,17.6213,17.7199,17.5189,17.5189,108604.10482801,0
+AEM.US,D,19870127,000000,17.5189,17.7199,17.4213,17.5189,56478.235680448,0
+AEM.US,D,19870128,000000,17.5189,17.8193,17.5189,17.6213,75950.590260516,0
+AEM.US,D,19870129,000000,17.6213,17.7199,17.5189,17.5189,14396.13156375,0
+AEM.US,D,19870130,000000,17.3239,17.3239,17.1297,17.1297,29873.946682784,0
+AEM.US,D,19870202,000000,17.1297,17.4213,17.0332,17.0332,48737.277535991,0
+AEM.US,D,19870203,000000,17.0332,17.1297,16.9356,16.9356,21164.087154684,0
+AEM.US,D,19870204,000000,16.9356,17.0332,16.9356,17.0332,8948.7526734855,0
+AEM.US,D,19870205,000000,17.0332,17.0332,16.7366,16.9356,45472.746313216,0
+AEM.US,D,19870206,000000,16.9356,17.0332,16.7366,16.9356,78249.295977055,0
+AEM.US,D,19870209,000000,16.9356,17.1297,16.9356,17.1297,12577.26272292,0
+AEM.US,D,19870210,000000,17.1297,17.1297,16.9356,17.0332,12818.206453244,0
+AEM.US,D,19870211,000000,17.0332,17.0332,16.6343,16.7366,33744.425755013,0
+AEM.US,D,19870212,000000,16.7366,16.7366,16.6343,16.6343,57690.131379354,0
+AEM.US,D,19870213,000000,16.6343,17.0332,16.6343,16.9356,55752.328612066,0
+AEM.US,D,19870217,000000,16.9356,17.3239,16.9356,17.0332,59380.838661501,0
+AEM.US,D,19870218,000000,17.0332,17.0332,16.8342,16.9356,72686.059037742,0
+AEM.US,D,19870219,000000,16.9356,17.0332,16.8342,16.9356,26486.380363675,0
+AEM.US,D,19870220,000000,16.9356,17.1297,16.8342,17.1297,15964.82904203,0
+AEM.US,D,19870223,000000,17.1297,17.2243,17.0332,17.0332,26122.401537015,0
+AEM.US,D,19870224,000000,17.0332,17.1297,17.0332,17.1297,21406.056177479,0
+AEM.US,D,19870225,000000,17.1297,17.2243,17.1297,17.2243,26728.349386468,0
+AEM.US,D,19870226,000000,17.2243,17.6213,17.1297,17.5189,50670.979133401,0
+AEM.US,D,19870227,000000,17.5189,17.6213,17.4213,17.6213,37128.916196715,0
+AEM.US,D,19870302,000000,17.6213,17.8193,17.5189,17.7199,78977.253630375,0
+AEM.US,D,19870303,000000,17.7199,18.1168,17.5189,18.1168,45835.699847407,0
+AEM.US,D,19870304,000000,18.1168,18.9029,18.0143,18.9029,94697.037772203,0
+AEM.US,D,19870305,000000,19.0013,19.7846,19.0013,19.3018,168834.9109467,0
+AEM.US,D,19870306,000000,19.3018,19.4862,19.0999,19.3018,41965.220775179,0
+AEM.US,D,19870309,000000,19.3018,19.4862,19.0999,19.2003,38703.765429813,0
+AEM.US,D,19870310,000000,19.2003,19.2003,18.8025,19.0013,43057.157255158,0
+AEM.US,D,19870311,000000,19.0013,19.2003,19.0013,19.0013,35917.020497808,0
+AEM.US,D,19870312,000000,19.0013,19.3018,19.0013,19.2003,35071.1542105,0
+AEM.US,D,19870313,000000,19.2003,19.3018,19.0999,19.0999,12818.206453244,0
+AEM.US,D,19870316,000000,19.0999,19.3018,19.0999,19.3018,21526.015396406,0
+AEM.US,D,19870317,000000,19.3018,19.3018,19.0013,19.0999,39911.559958841,0
+AEM.US,D,19870318,000000,19.0999,19.2003,19.0013,19.0013,10517.450151766,0
+AEM.US,D,19870319,000000,19.0013,19.0999,18.8025,18.8025,38938.55740532,0
+AEM.US,D,19870320,000000,18.8025,18.9029,18.4103,18.5049,38579.705041008,0
+AEM.US,D,19870323,000000,18.5049,18.5049,18.3059,18.5049,29991.855316773,0
+AEM.US,D,19870324,000000,18.5049,18.8025,18.5049,18.6054,77641.297542663,0
+AEM.US,D,19870325,000000,18.7039,19.3916,18.7039,19.3916,140895.6911538,0
+AEM.US,D,19870326,000000,19.3916,19.3916,19.0999,19.2003,231599.21475744,0
+AEM.US,D,19870327,000000,19.3916,19.886,19.3916,19.886,224106.37739059,0
+AEM.US,D,19870330,000000,19.886,19.9856,19.7846,19.886,135211.46970309,0
+AEM.US,D,19870331,000000,19.886,19.886,19.5876,19.689,79702.135406286,0
+AEM.US,D,19870401,000000,19.689,19.689,19.3018,19.3018,60231.831411157,0
+AEM.US,D,19870402,000000,19.4862,19.886,19.4862,19.5876,77035.349693209,0
+AEM.US,D,19870403,000000,19.5876,20.3736,19.4862,20.3736,132553.91162223,0
+AEM.US,D,19870406,000000,20.3736,20.7716,20.3736,20.6702,162423.75713515,0
+AEM.US,D,19870407,000000,20.6702,22.0523,20.4742,21.9547,275137.23418078,0
+AEM.US,D,19870408,000000,21.9547,23.1339,21.9547,22.3497,168834.9109467,0
+AEM.US,D,19870409,000000,22.5379,24.317,22.5379,24.1219,203060.1988699,0
+AEM.US,D,19870410,000000,24.516,25.8901,24.516,25.5,362820.24616937,0
+AEM.US,D,19870413,000000,25.5926,26.2842,25.5926,26.2842,186251.5541255,0
+AEM.US,D,19870414,000000,26.2842,26.9708,24.1219,26.9708,218535.963404,0
+AEM.US,D,19870415,000000,26.9708,30.2188,25.0056,25.0056,187820.25160378,0
+AEM.US,D,19870416,000000,24.6086,24.6086,23.1339,23.526,189392.02495946,0
+AEM.US,D,19870420,000000,23.526,24.4184,23.4333,24.2185,141861.51666004,0
+AEM.US,D,19870421,000000,24.2185,24.6086,23.6245,23.721,81633.786418757,0
+AEM.US,D,19870422,000000,23.721,23.8234,23.3329,23.6245,105215.51321643,0
+AEM.US,D,19870423,000000,23.6245,24.2185,23.6245,24.1219,123960.93543566,0
+AEM.US,D,19870424,000000,24.4184,25.105,24.4184,24.7071,193385.53912803,0
+AEM.US,D,19870427,000000,24.7071,25.6893,22.9359,23.0353,251311.48777537,0
+AEM.US,D,19870428,000000,23.0353,23.922,22.5379,22.8403,151659.21149824,0
+AEM.US,D,19870429,000000,22.8403,22.8403,21.8523,22.2513,69057.548988307,0
+AEM.US,D,19870430,000000,22.2513,22.4394,21.8523,22.0523,114166.31647486,0
+AEM.US,D,19870501,000000,22.0523,22.3497,22.0523,22.1508,89012.816321492,0
+AEM.US,D,19870504,000000,22.1508,23.1339,22.1508,23.1339,97719.599972185,0
+AEM.US,D,19870505,000000,23.1339,23.2343,22.7389,23.2343,73775.944932782,0
+AEM.US,D,19870506,000000,23.2343,24.0176,23.0353,23.8234,131944.88789538,0
+AEM.US,D,19870507,000000,23.721,23.721,23.526,23.6245,84537.41469228,0
+AEM.US,D,19870508,000000,23.526,23.526,23.2343,23.526,44508.97139192,0
+AEM.US,D,19870511,000000,23.526,23.526,23.2343,23.4333,33019.543979102,0
+AEM.US,D,19870512,000000,23.4333,23.721,23.1339,23.1339,66754.74210189,0
+AEM.US,D,19870513,000000,23.1339,23.2343,22.9359,22.9359,39546.555839712,0
+AEM.US,D,19870514,000000,22.9359,23.2343,22.8403,23.1339,37734.864046169,0
+AEM.US,D,19870515,000000,23.2343,23.721,23.2343,23.721,97478.656241861,0
+AEM.US,D,19870518,000000,23.721,23.8234,23.526,23.6245,36520.917762323,0
+AEM.US,D,19870519,000000,23.6245,23.922,23.4333,23.922,55512.410174213,0
+AEM.US,D,19870520,000000,23.922,24.1219,23.6245,23.6245,56238.317242593,0
+AEM.US,D,19870521,000000,23.526,23.526,23.1339,23.1339,53696.61721079,0
+AEM.US,D,19870522,000000,23.1339,23.2343,22.3497,22.5379,90945.492626433,0
+AEM.US,D,19870526,000000,22.2513,22.2513,20.3736,20.4742,139080.92348285,0
+AEM.US,D,19870527,000000,20.1836,20.1836,19.0999,19.3018,115499.19668517,0
+AEM.US,D,19870528,000000,19.3916,20.084,19.3916,19.689,118156.75476602,0
+AEM.US,D,19870529,000000,19.689,19.689,19.2003,19.5876,56478.235680448,0
+AEM.US,D,19870601,000000,19.3916,19.3916,18.6054,19.3018,126260.66644466,0
+AEM.US,D,19870602,000000,19.3916,20.3736,19.3916,20.3736,106305.39911148,0
+AEM.US,D,19870603,000000,20.283,20.283,19.886,20.084,61922.538693304,0
+AEM.US,D,19870604,000000,20.084,20.1836,19.7846,19.7846,67242.781317355,0
+AEM.US,D,19870605,000000,19.7846,19.9856,19.689,19.7846,31929.658084061,0
+AEM.US,D,19870608,000000,19.7846,19.9856,19.4862,19.4862,30354.808850963,0
+AEM.US,D,19870609,000000,19.5876,20.084,19.5876,20.084,32168.551229446,0
+AEM.US,D,19870610,000000,20.084,20.084,19.886,20.084,65790.967180593,0
+AEM.US,D,19870611,000000,20.084,20.5736,19.886,20.5736,168347.89702371,0
+AEM.US,D,19870612,000000,20.1836,20.1836,19.2003,19.2003,130132.17080936,0
+AEM.US,D,19870615,000000,19.0999,19.0999,18.6054,18.9029,49581.093238361,0
+AEM.US,D,19870616,000000,18.9029,19.2003,18.4103,18.6054,63733.205194378,0
+AEM.US,D,19870617,000000,18.6054,18.6054,18.2153,18.4103,41117.303902932,0
+AEM.US,D,19870618,000000,18.4103,18.7039,18.4103,18.6054,26607.364875071,0
+AEM.US,D,19870619,000000,18.6054,18.9029,18.5049,18.8025,29267.998833331,0
+AEM.US,D,19870622,000000,18.5049,18.5049,17.5189,17.9198,191811.71518741,0
+AEM.US,D,19870623,000000,17.9198,18.1168,17.8193,17.9198,95302.985621656,0
+AEM.US,D,19870624,000000,17.9198,18.1168,17.9198,18.1168,64945.100893285,0
+AEM.US,D,19870625,000000,18.1168,18.1168,17.6213,17.8193,59503.873757837,0
+AEM.US,D,19870626,000000,17.8193,17.9198,17.7199,17.8193,100865.1972685,0
+AEM.US,D,19870629,000000,17.8193,17.8193,17.4213,17.4213,46079.71945514,0
+AEM.US,D,19870630,000000,17.4213,17.7199,17.3239,17.7199,74980.663584402,0
+AEM.US,D,19870701,000000,17.7199,17.8193,17.4213,17.8193,48980.271851254,0
+AEM.US,D,19870702,000000,17.8193,17.9198,17.5189,17.8193,47532.558884371,0
+AEM.US,D,19870706,000000,17.8193,18.7039,17.6213,18.7039,77765.357931468,0
+AEM.US,D,19870707,000000,18.7039,18.7039,18.4103,18.6054,71715.107069158,0
+AEM.US,D,19870708,000000,18.6054,18.9029,18.6054,18.8025,130978.03709667,0
+AEM.US,D,19870709,000000,18.8025,20.1836,18.8025,20.084,137147.22188544,0
+AEM.US,D,19870710,000000,20.084,21.1656,20.084,20.8702,118522.78417762,0
+AEM.US,D,19870713,000000,20.9696,21.5529,20.9696,21.4593,87320.058454407,0
+AEM.US,D,19870714,000000,21.6543,22.0523,21.6543,21.9547,272722.67041519,0
+AEM.US,D,19870715,000000,21.9547,22.4394,21.8523,21.8523,100621.17766077,0
+AEM.US,D,19870716,000000,21.8523,21.8523,21.3676,21.3676,38703.765429813,0
+AEM.US,D,19870717,000000,21.3676,21.4593,20.8702,20.9696,65669.982669196,0
+AEM.US,D,19870720,000000,20.9696,21.1656,20.9696,21.1656,42208.215090441,0
+AEM.US,D,19870721,000000,21.1656,21.1656,20.9696,21.0662,29873.946682784,0
+AEM.US,D,19870722,000000,21.0662,21.269,20.8702,21.269,141136.63488412,0
+AEM.US,D,19870723,000000,21.269,21.269,20.9696,21.0662,29027.055103007,0
+AEM.US,D,19870724,000000,21.0662,21.1656,20.9696,21.0662,94939.006794997,0
+AEM.US,D,19870727,000000,21.0662,21.1656,20.8702,21.0662,44386.961588053,0
+AEM.US,D,19870728,000000,21.0662,21.269,20.9696,21.0662,122514.24776124,0
+AEM.US,D,19870729,000000,21.1656,21.3676,21.1656,21.3676,78005.276369322,0
+AEM.US,D,19870730,000000,21.3676,21.5529,21.0662,21.4593,229306.66079572,0
+AEM.US,D,19870731,000000,21.4593,22.0523,21.4593,22.0523,172582.35492259,0
+AEM.US,D,19870803,000000,22.3497,23.0353,22.3497,22.9359,130132.17080936,0
+AEM.US,D,19870804,000000,22.9359,23.1339,22.6394,23.0353,144162.27296151,0
+AEM.US,D,19870805,000000,22.6394,22.6394,22.2513,22.5379,101469.09453302,0
+AEM.US,D,19870806,000000,22.5379,22.8403,22.5379,22.7389,59261.904735044,0
+AEM.US,D,19870807,000000,22.6394,22.6394,22.1508,22.3497,39911.559958841,0
+AEM.US,D,19870810,000000,22.3497,22.7389,22.2513,22.2513,39426.596620785,0
+AEM.US,D,19870811,000000,22.2513,22.5379,22.1508,22.4394,96513.856028095,0
+AEM.US,D,19870812,000000,22.3497,22.3497,22.1508,22.1508,132786.6530128,0
+AEM.US,D,19870813,000000,22.1508,22.2513,21.3676,21.5529,146702.94770084,0
+AEM.US,D,19870814,000000,21.5529,21.7567,20.283,20.5736,124447.94935865,0
+AEM.US,D,19870817,000000,20.6702,20.8702,20.6702,20.6702,58294.028643869,0
+AEM.US,D,19870818,000000,20.6702,21.4593,20.6702,20.8702,117069.94474839,0
+AEM.US,D,19870819,000000,20.8702,21.269,20.5736,21.0662,59987.811803425,0
+AEM.US,D,19870820,000000,21.0662,21.1656,20.6702,20.8702,36403.009128334,0
+AEM.US,D,19870821,000000,20.8702,20.9696,20.5736,20.9696,65066.085404681,0
+AEM.US,D,19870824,000000,20.9696,21.5529,20.8702,21.5529,136906.27815511,0
+AEM.US,D,19870825,000000,21.4593,21.4593,21.269,21.3676,19469.27870266,0
+AEM.US,D,19870826,000000,21.3676,21.8523,20.9696,21.6543,104980.72124093,0
+AEM.US,D,19870827,000000,21.6543,21.9547,21.6543,21.8523,68573.610942719,0
+AEM.US,D,19870828,000000,21.8523,21.8523,21.6543,21.7567,12818.206453244,0
+AEM.US,D,19870831,000000,21.8523,22.2513,21.8523,22.1508,38218.802091756,0
+AEM.US,D,19870901,000000,22.2513,22.5379,22.2513,22.5379,24190.750524544,0
+AEM.US,D,19870902,000000,22.6394,23.3329,22.6394,23.2343,70264.318224866,0
+AEM.US,D,19870903,000000,23.1339,23.1339,22.8403,22.9359,64698.005408144,0
+AEM.US,D,19870904,000000,22.9359,23.0353,22.6394,22.8403,34588.241457382,0
+AEM.US,D,19870908,000000,22.6394,22.6394,22.3497,22.3497,12332.217822718,0
+AEM.US,D,19870909,000000,22.3497,22.4394,21.9547,22.0523,26728.349386468,0
+AEM.US,D,19870910,000000,22.0523,22.4394,22.0523,22.2513,26850.359190335,0
+AEM.US,D,19870911,000000,22.2513,22.3497,21.8523,21.9547,58653.906300651,0
+AEM.US,D,19870914,000000,21.7567,21.7567,21.5529,21.6543,15484.992166322,0
+AEM.US,D,19870915,000000,21.6543,21.7567,21.5529,21.6543,36286.125786815,0
+AEM.US,D,19870916,000000,21.6543,21.6543,21.269,21.4593,17298.734544803,0
+AEM.US,D,19870917,000000,21.4593,21.5529,21.3676,21.3676,14150.061371078,0
+AEM.US,D,19870918,000000,21.3676,22.0523,21.269,21.4593,23943.655039403,0
+AEM.US,D,19870921,000000,21.4593,21.4593,21.1656,21.1656,47284.438106761,0
+AEM.US,D,19870922,000000,21.1656,21.269,20.9696,20.9696,40514.431930887,0
+AEM.US,D,19870923,000000,20.9696,21.1656,20.9696,21.1656,36286.125786815,0
+AEM.US,D,19870924,000000,21.1656,21.269,21.0662,21.269,12697.221941848,0
+AEM.US,D,19870925,000000,21.269,21.269,20.9696,21.269,14629.898246788,0
+AEM.US,D,19870928,000000,21.269,21.5529,21.1656,21.3676,22732.784632965,0
+AEM.US,D,19870929,000000,21.3676,21.4593,21.0662,21.3676,42327.1490169,0
+AEM.US,D,19870930,000000,21.3676,21.4593,21.0662,21.0662,52121.767977693,0
+AEM.US,D,19871001,000000,21.0662,21.1656,20.9696,21.0662,64698.005408144,0
+AEM.US,D,19871002,000000,21.0662,21.0662,20.7716,21.0662,42089.281163984,0
+AEM.US,D,19871005,000000,21.0662,21.1656,20.9696,21.1656,22372.906976183,0
+AEM.US,D,19871006,000000,21.1656,21.269,20.9696,21.0662,11852.380947009,0
+AEM.US,D,19871007,000000,21.0662,21.1656,20.9696,21.0662,28059.179011832,0
+AEM.US,D,19871008,000000,21.0662,21.4593,20.9696,21.4593,38938.55740532,0
+AEM.US,D,19871009,000000,21.5529,21.9547,21.5529,21.9547,94939.006794997,0
+AEM.US,D,19871012,000000,21.9547,22.0523,21.7567,21.8523,47167.554765241,0
+AEM.US,D,19871013,000000,21.7567,21.7567,21.3676,21.3676,50312.126769088,0
+AEM.US,D,19871014,000000,21.3676,21.4593,21.269,21.3676,31564.653964931,0
+AEM.US,D,19871015,000000,21.3676,21.5529,20.8702,20.8702,63492.261464054,0
+AEM.US,D,19871016,000000,20.8702,20.9696,19.9856,20.084,70625.221174118,0
+AEM.US,D,19871019,000000,20.084,20.6702,16.4402,20.3736,65310.105012414,0
+AEM.US,D,19871020,000000,19.3018,19.3018,18.0143,18.0143,41965.220775179,0
+AEM.US,D,19871021,000000,18.0143,18.6054,17.9198,18.1168,57926.973939801,0
+AEM.US,D,19871022,000000,18.1168,18.2153,17.2243,17.5189,59261.904735044,0
+AEM.US,D,19871023,000000,17.3239,17.3239,16.4402,16.6343,62523.36008041,0
+AEM.US,D,19871026,000000,16.5358,16.5358,14.667,15.3546,66153.920714783,0
+AEM.US,D,19871027,000000,14.9655,14.9655,13.8809,13.8809,73049.012571931,0
+AEM.US,D,19871028,000000,13.8809,13.8809,11.7157,11.9127,119970.4971445,0
+AEM.US,D,19871029,000000,11.6192,11.6192,10.7335,11.0212,82117.724464344,0
+AEM.US,D,19871030,000000,11.4162,12.3029,11.4162,12.3029,91189.512234166,0
+AEM.US,D,19871102,000000,12.4042,14.5656,12.4042,14.4709,90827.583992444,0
+AEM.US,D,19871103,000000,14.4709,14.7666,14.1706,14.4709,70625.221174118,0
+AEM.US,D,19871104,000000,14.2691,14.2691,13.9833,13.9833,32050.642595458,0
+AEM.US,D,19871105,000000,13.3874,13.3874,12.6999,13.0899,122391.21266491,0
+AEM.US,D,19871106,000000,13.0899,13.8809,12.8987,13.7824,85868.244317645,0
+AEM.US,D,19871109,000000,13.7824,13.9833,13.5835,13.8809,88887.730640218,0
+AEM.US,D,19871110,000000,13.7824,13.7824,13.1884,13.6859,84174.46115809,0
+AEM.US,D,19871111,000000,13.6859,13.6859,12.8002,12.8002,64340.178336301,0
+AEM.US,D,19871112,000000,12.8002,13.1884,12.6999,12.9963,31683.587891389,0
+AEM.US,D,19871113,000000,12.9963,13.4859,12.9963,13.4859,68573.610942719,0
+AEM.US,D,19871116,000000,13.4859,14.2691,13.3874,13.8809,111990.64585466,0
+AEM.US,D,19871117,000000,13.8809,13.9833,13.4859,13.5835,42327.1490169,0
+AEM.US,D,19871118,000000,13.5835,13.6859,13.2869,13.3874,31321.659649669,0
+AEM.US,D,19871119,000000,13.4859,13.9833,13.4859,13.7824,29267.998833331,0
+AEM.US,D,19871120,000000,13.7824,13.8809,13.5835,13.6859,18139.474369764,0
+AEM.US,D,19871123,000000,13.6859,14.3725,13.5835,14.0839,110177.92876864,0
+AEM.US,D,19871124,000000,14.0839,14.2691,13.8809,14.1706,31929.658084061,0
+AEM.US,D,19871125,000000,14.1706,14.5656,13.9833,14.5656,101827.94689733,0
+AEM.US,D,19871127,000000,14.667,17.1297,14.667,17.0332,234017.87969291,0
+AEM.US,D,19871130,000000,17.1297,18.1168,17.1297,17.1297,331498.58651971,0
+AEM.US,D,19871201,000000,17.1297,17.3239,16.3397,16.8342,124569.95916252,0
+AEM.US,D,19871202,000000,16.8342,17.1297,16.8342,16.9356,32050.642595458,0
+AEM.US,D,19871203,000000,16.9356,17.2243,16.5358,16.7366,61557.534574175,0
+AEM.US,D,19871204,000000,16.5358,16.5358,15.2562,15.5516,77286.546348228,0
+AEM.US,D,19871207,000000,15.3546,15.3546,14.1706,14.2691,112349.49821897,0
+AEM.US,D,19871208,000000,14.2691,14.7666,14.2691,14.3725,31203.75101568,0
+AEM.US,D,19871209,000000,14.3725,14.4709,14.1706,14.3725,20798.057743086,0
+AEM.US,D,19871210,000000,14.3725,14.667,14.0839,14.5656,39667.540351109,0
+AEM.US,D,19871211,000000,14.9655,15.5516,14.9655,15.1556,98688.501355829,0
+AEM.US,D,19871214,000000,15.3546,15.9486,15.3546,15.7536,95663.888570909,0
+AEM.US,D,19871215,000000,15.5516,15.5516,14.3725,14.3725,74740.745146548,0
+AEM.US,D,19871216,000000,14.5656,14.9655,14.5656,14.7666,56600.245484314,0
+AEM.US,D,19871217,000000,14.7666,14.7666,13.9833,14.667,68812.504088105,0
+AEM.US,D,19871218,000000,14.667,14.7666,14.4709,14.4709,41602.267240988,0
+AEM.US,D,19871221,000000,14.4709,14.4709,14.2691,14.2691,23098.814044564,0
+AEM.US,D,19871222,000000,14.2691,14.5656,14.0839,14.2691,55997.373512269,0
+AEM.US,D,19871223,000000,14.1706,14.1706,13.8809,13.8809,77520.313031266,0
+AEM.US,D,19871224,000000,13.8809,13.9833,13.8809,13.8809,43663.105104612,0
+AEM.US,D,19871228,000000,13.8809,14.0839,13.6859,13.6859,49826.138138562,0
+AEM.US,D,19871229,000000,13.6859,13.6859,13.2869,13.3874,32650.438690094,0
+AEM.US,D,19871230,000000,13.3874,13.3874,13.0899,13.1884,30477.843947299,0
+AEM.US,D,19871231,000000,13.3874,13.6859,13.3874,13.6859,105338.54831278,0
+AEM.US,D,19880104,000000,13.3874,13.3874,12.9963,13.1884,31929.658084061,0
+AEM.US,D,19880105,000000,13.1884,13.4859,12.9963,13.3874,45227.701413014,0
+AEM.US,D,19880106,000000,13.3874,14.0839,13.3874,14.0839,45353.812386759,0
+AEM.US,D,19880107,000000,14.0839,14.0839,13.6859,13.8809,39306.637401857,0
+AEM.US,D,19880108,000000,13.8809,13.9833,13.7824,13.7824,21770.035004138,0
+AEM.US,D,19880111,000000,13.6859,13.6859,13.4859,13.4859,26243.386048411,0
+AEM.US,D,19880112,000000,13.4859,13.5835,13.1884,13.4859,15964.82904203,0
+AEM.US,D,19880113,000000,13.4859,13.4859,13.2869,13.4859,6409.1032266221,0
+AEM.US,D,19880114,000000,13.4859,13.7824,13.3874,13.5835,25758.422710355,0
+AEM.US,D,19880115,000000,13.5835,13.5835,13.1884,13.1884,41362.348803133,0
+AEM.US,D,19880118,000000,13.1884,13.3874,13.1884,13.2869,7500.0144141322,0
+AEM.US,D,19880119,000000,13.2869,13.3874,13.1884,13.1884,4838.3551634026,0
+AEM.US,D,19880120,000000,13.1884,13.3874,12.9963,12.9963,25758.422710355,0
+AEM.US,D,19880121,000000,12.9963,13.0899,12.6999,12.6999,20439.205378773,0
+AEM.US,D,19880122,000000,12.6999,12.8987,12.6999,12.6999,13306.24566871,0
+AEM.US,D,19880125,000000,12.6999,12.8002,11.7157,11.7157,69901.364690675,0
+AEM.US,D,19880126,000000,11.7157,12.0142,11.6192,11.7157,56718.154118303,0
+AEM.US,D,19880127,000000,11.7157,11.9127,11.5196,11.5196,26122.401537015,0
+AEM.US,D,19880128,000000,11.5196,11.6192,11.0212,11.4162,24550.628181326,0
+AEM.US,D,19880129,000000,11.0212,11.0212,10.0362,10.1376,109085.99228867,0
+AEM.US,D,19880201,000000,10.0362,10.0362,9.55142,9.94056,81028.863861773,0
+AEM.US,D,19880202,000000,9.94056,10.0362,9.647,9.74844,111143.75427488,0
+AEM.US,D,19880203,000000,9.44999,9.44999,9.05429,9.25453,71837.116873025,0
+AEM.US,D,19880204,000000,9.25453,9.55142,9.25453,9.55142,81269.807592097,0
+AEM.US,D,19880205,000000,9.55142,9.647,9.25453,9.35245,46079.71945514,0
+AEM.US,D,19880208,000000,9.35245,9.647,9.25453,9.647,39067.744256473,0
+AEM.US,D,19880209,000000,9.55142,9.55142,9.35245,9.44999,34707.17538384,0
+AEM.US,D,19880210,000000,9.55142,9.94056,9.55142,9.8499,53577.683284333,0
+AEM.US,D,19880211,000000,9.8499,9.94056,9.74844,9.94056,14997.978243326,0
+AEM.US,D,19880212,000000,9.94056,10.6311,9.94056,10.5346,57204.142748829,0
+AEM.US,D,19880216,000000,10.5346,10.9296,10.5346,10.8359,40151.478396696,0
+AEM.US,D,19880217,000000,10.8359,11.2212,10.8359,11.1197,52005.909928644,0
+AEM.US,D,19880218,000000,11.1197,11.3207,10.3366,10.6311,57926.973939801,0
+AEM.US,D,19880219,000000,10.6311,10.6311,10.3366,10.6311,18746.447511688,0
+AEM.US,D,19880222,000000,10.6311,10.6311,10.2371,10.2371,20439.205378773,0
+AEM.US,D,19880223,000000,10.2371,10.3366,9.94056,10.0362,25278.585834645,0
+AEM.US,D,19880224,000000,10.0362,10.0362,9.647,9.647,76920.51693663,0
+AEM.US,D,19880225,000000,9.74844,10.0362,9.74844,9.94056,33258.437124487,0
+AEM.US,D,19880226,000000,9.94056,10.0362,9.8499,9.8499,8465.8399203677,0
+AEM.US,D,19880229,000000,9.8499,10.8359,9.647,10.7335,234378.78264215,0
+AEM.US,D,19880301,000000,10.7335,10.8359,10.4332,10.5346,108118.11619749,0
+AEM.US,D,19880302,000000,10.5346,11.0212,10.4332,11.0212,39911.559958841,0
+AEM.US,D,19880303,000000,11.0212,11.2212,10.8359,11.1197,51406.113834008,0
+AEM.US,D,19880304,000000,11.3207,11.9127,11.3207,11.8142,72082.161773227,0
+AEM.US,D,19880307,000000,11.8142,11.9127,11.6192,11.9127,19834.282821789,0
+AEM.US,D,19880308,000000,11.9127,12.8987,11.8142,12.6013,123119.17031823,0
+AEM.US,D,19880309,000000,12.6013,12.8002,12.6013,12.6013,20439.205378773,0
+AEM.US,D,19880310,000000,12.6999,13.2869,12.6999,12.9963,43298.100985483,0
+AEM.US,D,19880311,000000,12.9963,13.0899,12.8002,12.9963,62892.465369417,0
+AEM.US,D,19880314,000000,12.9963,13.0899,12.9963,12.9963,31203.75101568,0
+AEM.US,D,19880315,000000,12.9963,13.0899,12.6013,12.9963,53696.61721079,0
+AEM.US,D,19880316,000000,12.8987,12.8987,12.6013,12.6013,26850.359190335,0
+AEM.US,D,19880317,000000,12.6013,12.8002,12.2072,12.2072,59987.811803425,0
+AEM.US,D,19880318,000000,12.2072,12.3029,12.0142,12.1039,52608.781900689,0
+AEM.US,D,19880321,000000,12.3029,12.6013,12.3029,12.5019,74500.826708694,0
+AEM.US,D,19880322,000000,12.4042,12.4042,12.1039,12.3029,23221.8491409,0
+AEM.US,D,19880323,000000,12.3029,12.6013,12.3029,12.5019,40998.369976473,0
+AEM.US,D,19880324,000000,12.5019,12.6013,12.4042,12.4042,52005.909928644,0
+AEM.US,D,19880325,000000,12.4042,12.4042,12.1039,12.1039,57565.04569808,0
+AEM.US,D,19880328,000000,12.1039,12.2072,11.9127,12.1039,21046.178520696,0
+AEM.US,D,19880329,000000,12.1039,12.2072,12.0142,12.1039,10158.597787453,0
+AEM.US,D,19880330,000000,12.1039,12.2072,12.0142,12.2072,7260.0959762776,0
+AEM.US,D,19880331,000000,12.2072,12.2072,11.8142,11.8142,49344.250677914,0
+AEM.US,D,19880404,000000,12.0142,12.2072,12.0142,12.1039,24793.622496588,0
+AEM.US,D,19880405,000000,12.1039,12.1039,11.9127,11.9127,12697.221941848,0
+AEM.US,D,19880406,000000,11.9127,11.9127,11.7157,11.8142,9069.7371848823,0
+AEM.US,D,19880407,000000,11.8142,11.8142,11.5196,11.7157,20317.195574907,0
+AEM.US,D,19880408,000000,11.6192,11.6192,11.4162,11.6192,14509.93902786,0
+AEM.US,D,19880411,000000,11.6192,11.6192,11.4162,11.6192,25880.432514221,0
+AEM.US,D,19880412,000000,11.6192,11.8142,11.6192,11.6192,14874.94314699,0
+AEM.US,D,19880413,000000,11.6192,11.9127,11.6192,11.8142,25278.585834645,0
+AEM.US,D,19880414,000000,11.8142,12.1039,11.8142,12.1039,17298.734544803,0
+AEM.US,D,19880415,000000,12.1039,12.3029,12.0142,12.3029,60713.718871805,0
+AEM.US,D,19880418,000000,12.4042,12.8002,12.4042,12.8002,87555.875722384,0
+AEM.US,D,19880419,000000,12.6999,12.6999,12.5019,12.5019,23943.655039403,0
+AEM.US,D,19880420,000000,12.5019,12.6999,12.3029,12.3029,37611.828949833,0
+AEM.US,D,19880421,000000,12.3029,12.4042,12.1039,12.1039,22618.977168854,0
+AEM.US,D,19880422,000000,11.8142,11.8142,11.6192,11.8142,38338.761310684,0
+AEM.US,D,19880425,000000,11.8142,11.9127,11.7157,11.7157,4594.3355556701,0
+AEM.US,D,19880426,000000,11.8142,12.0142,11.8142,11.8142,33378.396343414,0
+AEM.US,D,19880427,000000,11.9127,12.3029,11.9127,12.1039,25155.55073831,0
+AEM.US,D,19880428,000000,12.1039,12.2072,11.9127,12.1039,11606.310754337,0
+AEM.US,D,19880429,000000,12.0142,12.0142,11.9127,11.9127,4713.2694821279,0
+AEM.US,D,19880502,000000,11.9127,11.9127,11.6192,11.6192,16692.78669535,0
+AEM.US,D,19880503,000000,11.6192,11.7157,11.4162,11.4162,27335.322528391,0
+AEM.US,D,19880504,000000,11.4162,11.5196,11.4162,11.4162,19231.410849744,0
+AEM.US,D,19880505,000000,11.4162,11.5196,11.3207,11.3207,17537.627690189,0
+AEM.US,D,19880506,000000,11.3207,11.4162,11.2212,11.3207,3626.4594644957,0
+AEM.US,D,19880509,000000,11.3207,11.4162,11.2212,11.3207,10158.597787453,0
+AEM.US,D,19880510,000000,11.3207,11.5196,11.2212,11.5196,11128.524463567,0
+AEM.US,D,19880511,000000,11.4162,11.4162,11.2212,11.2212,10517.450151766,0
+AEM.US,D,19880512,000000,11.2212,11.4162,11.2212,11.2212,13908.092348285,0
+AEM.US,D,19880513,000000,11.2212,11.3207,11.1197,11.2212,35797.061278881,0
+AEM.US,D,19880516,000000,11.2212,11.4162,11.2212,11.3207,202934.08789615,0
+AEM.US,D,19880517,000000,11.3207,11.3207,11.1197,11.1197,10281.63288379,0
+AEM.US,D,19880518,000000,11.1197,11.3207,10.8359,11.0212,31321.659649669,0
+AEM.US,D,19880519,000000,11.0212,11.0212,10.9296,11.0212,10517.450151766,0
+AEM.US,D,19880520,000000,11.0212,11.0212,10.9296,11.0212,45595.781409552,0
+AEM.US,D,19880523,000000,11.0212,11.3207,10.9296,11.3207,24307.633866063,0
+AEM.US,D,19880524,000000,11.3207,11.3207,11.1197,11.2212,22372.906976183,0
+AEM.US,D,19880525,000000,11.2212,11.2212,10.9296,11.1197,11003.438782292,0
+AEM.US,D,19880526,000000,11.0212,11.0212,10.9296,11.0212,10036.587983587,0
+AEM.US,D,19880527,000000,11.0212,11.0212,10.6311,10.6311,18505.503781364,0
+AEM.US,D,19880531,000000,10.7335,11.0212,10.7335,10.9296,18746.447511688,0
+AEM.US,D,19880601,000000,10.9296,11.2212,10.9296,11.1197,18746.447511688,0
+AEM.US,D,19880602,000000,11.1197,11.8142,11.0212,11.8142,68695.620746585,0
+AEM.US,D,19880603,000000,11.8142,12.1039,11.6192,12.0142,62523.36008041,0
+AEM.US,D,19880606,000000,12.0142,12.2072,12.0142,12.1039,37611.828949833,0
+AEM.US,D,19880607,000000,12.1039,12.2072,11.8142,11.8142,28664.101568816,0
+AEM.US,D,19880608,000000,11.8142,12.0142,11.8142,11.8142,16084.788260958,0
+AEM.US,D,19880609,000000,11.8142,12.0142,11.7157,12.0142,20922.118131891,0
+AEM.US,D,19880610,000000,12.0142,12.0142,11.8142,11.8142,8465.8399203677,0
+AEM.US,D,19880613,000000,11.8142,11.9127,11.7157,11.9127,15598.799630432,0
+AEM.US,D,19880614,000000,11.9127,11.9127,11.7157,11.8142,16929.629255796,0
+AEM.US,D,19880615,000000,11.8142,12.1039,11.8142,12.1039,19231.410849744,0
+AEM.US,D,19880616,000000,12.1039,12.2072,12.0142,12.2072,9431.6654266032,0
+AEM.US,D,19880617,000000,12.2072,12.4042,12.0142,12.3029,19105.299876,0
+AEM.US,D,19880620,000000,12.3029,12.4042,12.3029,12.4042,11128.524463567,0
+AEM.US,D,19880621,000000,12.4042,12.6999,12.4042,12.6999,45113.893948904,0
+AEM.US,D,19880622,000000,12.6013,12.6013,12.4042,12.4042,21164.087154684,0
+AEM.US,D,19880623,000000,12.4042,12.5019,12.3029,12.3029,15845.895115573,0
+AEM.US,D,19880624,000000,12.3029,12.4042,12.1039,12.2072,15116.912169784,0
+AEM.US,D,19880627,000000,12.2072,12.3029,12.1039,12.1039,14268.995297536,0
+AEM.US,D,19880628,000000,12.1039,12.3029,12.0142,12.1039,16812.745914278,0
+AEM.US,D,19880629,000000,12.0142,12.0142,11.6192,11.7157,59864.776707089,0
+AEM.US,D,19880630,000000,11.7157,11.8142,11.7157,11.8142,13664.072740552,0
+AEM.US,D,19880701,000000,11.8142,11.8142,11.7157,11.8142,5445.3283053255,0
+AEM.US,D,19880705,000000,11.8142,11.8142,11.5196,11.5196,11606.310754337,0
+AEM.US,D,19880706,000000,11.6192,11.8142,11.6192,11.8142,14997.978243326,0
+AEM.US,D,19880707,000000,11.8142,11.9127,11.6192,11.8142,15964.82904203,0
+AEM.US,D,19880708,000000,11.8142,11.8142,11.5196,11.6192,20198.261648449,0
+AEM.US,D,19880711,000000,11.6192,11.6192,11.3207,11.5196,12464.480551279,0
+AEM.US,D,19880712,000000,11.5196,11.5196,11.1197,11.2212,31085.842381692,0
+AEM.US,D,19880713,000000,11.2212,11.4162,11.2212,11.2212,33622.415951147,0
+AEM.US,D,19880714,000000,11.2212,11.4162,11.2212,11.2212,15116.912169784,0
+AEM.US,D,19880715,000000,11.2212,11.4162,11.2212,11.4162,1087.8353101018,0
+AEM.US,D,19880718,000000,11.1197,11.1197,10.9296,11.1197,14268.995297536,0
+AEM.US,D,19880719,000000,11.1197,11.5196,11.0212,11.5196,62892.465369417,0
+AEM.US,D,19880720,000000,11.5196,11.6192,11.4162,11.5196,15116.912169784,0
+AEM.US,D,19880721,000000,11.5196,11.5196,11.2212,11.2212,37611.828949833,0
+AEM.US,D,19880722,000000,11.2212,11.3207,11.2212,11.2212,23098.814044564,0
+AEM.US,D,19880725,000000,11.1197,11.1197,10.6311,10.7335,45113.893948904,0
+AEM.US,D,19880726,000000,10.7335,10.8359,10.6311,10.8359,8344.8554089709,0
+AEM.US,D,19880727,000000,10.8359,10.9296,10.7335,10.9296,17897.505346971,0
+AEM.US,D,19880728,000000,10.9296,10.9296,10.7335,10.7335,19231.410849744,0
+AEM.US,D,19880729,000000,10.7335,11.1197,10.7335,10.9296,59741.741610753,0
+AEM.US,D,19880801,000000,10.9296,11.0212,10.8359,11.0212,6894.0665646788,0
+AEM.US,D,19880802,000000,11.0212,11.0212,10.8359,11.0212,5926.1904735044,0
+AEM.US,D,19880803,000000,11.0212,11.1197,10.8359,10.9296,7980.8765823111,0
+AEM.US,D,19880804,000000,10.9296,11.0212,10.8359,11.0212,6170.2100812369,0
+AEM.US,D,19880805,000000,11.0212,11.0212,10.9296,11.0212,18867.432023084,0
+AEM.US,D,19880808,000000,11.0212,11.1197,10.9296,11.0212,26243.386048411,0
+AEM.US,D,19880809,000000,11.0212,11.0212,10.8359,10.8359,9554.7005229389,0
+AEM.US,D,19880810,000000,10.8359,10.9296,10.7335,10.8359,13178.084110027,0
+AEM.US,D,19880811,000000,10.8359,11.0212,10.8359,10.8359,12095.375262271,0
+AEM.US,D,19880812,000000,10.9296,11.1197,10.9296,11.0212,11128.524463567,0
+AEM.US,D,19880815,000000,11.0212,11.0212,10.8359,11.0212,3989.4129986861,0
+AEM.US,D,19880816,000000,11.0212,11.1197,10.8359,10.9296,16692.78669535,0
+AEM.US,D,19880817,000000,10.9296,10.9296,10.8359,10.9296,2661.6592507296,0
+AEM.US,D,19880818,000000,10.9296,11.0212,10.9296,10.9296,4838.3551634026,0
+AEM.US,D,19880819,000000,10.9296,11.0212,10.9296,11.0212,4958.3143823299,0
+AEM.US,D,19880822,000000,11.0212,11.0212,10.8359,11.0212,8465.8399203677,0
+AEM.US,D,19880823,000000,11.0212,11.0212,10.8359,10.9296,3748.4692683619,0
+AEM.US,D,19880824,000000,10.9296,10.9296,10.8359,10.8359,9313.7567926148,0
+AEM.US,D,19880825,000000,10.8359,10.8359,10.6311,10.6311,37734.864046169,0
+AEM.US,D,19880826,000000,10.6311,10.9296,10.5346,10.5346,83687.447235095,0
+AEM.US,D,19880829,000000,10.5346,10.6311,10.2371,10.4332,33862.334389001,0
+AEM.US,D,19880830,000000,10.3366,10.3366,9.94056,9.94056,38097.817580359,0
+AEM.US,D,19880831,000000,9.94056,9.94056,9.74844,9.8499,23704.761894017,0
+AEM.US,D,19880901,000000,9.8499,9.8499,9.74844,9.8499,9914.578179721,0
+AEM.US,D,19880902,000000,9.8499,9.8499,9.25453,9.55142,51406.113834008,0
+AEM.US,D,19880906,000000,9.55142,9.55142,9.15212,9.15212,46925.585742448,0
+AEM.US,D,19880907,000000,9.15212,9.35245,9.15212,9.25453,36520.917762323,0
+AEM.US,D,19880908,000000,9.25453,9.35245,8.95637,9.05429,48376.37458674,0
+AEM.US,D,19880909,000000,9.05429,9.05429,8.56566,8.76521,56718.154118303,0
+AEM.US,D,19880912,000000,8.76521,8.76521,8.36736,8.56566,69664.522130229,0
+AEM.US,D,19880913,000000,8.56566,8.86147,8.56566,8.86147,65430.064231341,0
+AEM.US,D,19880914,000000,8.86147,8.95637,8.66602,8.86147,24793.622496588,0
+AEM.US,D,19880915,000000,8.76521,8.76521,8.56566,8.66602,29267.998833331,0
+AEM.US,D,19880916,000000,8.66602,8.66602,8.36736,8.56566,28299.097449687,0
+AEM.US,D,19880919,000000,8.46636,8.46636,8.26876,8.36736,22008.928149523,0
+AEM.US,D,19880920,000000,8.36736,8.56566,8.26876,8.36736,44626.880025908,0
+AEM.US,D,19880921,000000,8.36736,8.46636,8.26876,8.46636,44140.891395382,0
+AEM.US,D,19880922,000000,8.46636,8.46636,8.16928,8.26876,87200.09923548,0
+AEM.US,D,19880923,000000,8.26876,8.36736,7.97099,7.97099,72565.074526344,0
+AEM.US,D,19880926,000000,7.97099,8.26876,7.97099,8.26876,20922.118131891,0
+AEM.US,D,19880927,000000,8.26876,8.46636,8.16928,8.26876,34346.272434589,0
+AEM.US,D,19880928,000000,8.26876,8.56566,8.16928,8.56566,59261.904735044,0
+AEM.US,D,19880929,000000,8.56566,8.95637,8.36736,8.95637,56356.225876581,0
+AEM.US,D,19880930,000000,8.95637,8.95637,8.66602,8.76521,43175.065889147,0
+AEM.US,D,19881003,000000,8.76521,9.05429,8.66602,8.86147,23582.752090151,0
+AEM.US,D,19881004,000000,8.86147,9.05429,8.86147,9.05429,9798.7201306715,0
+AEM.US,D,19881005,000000,8.95637,8.95637,8.76521,8.76521,3869.4537797587,0
+AEM.US,D,19881006,000000,8.86147,9.05429,8.86147,8.86147,33862.334389001,0
+AEM.US,D,19881007,000000,8.86147,9.15212,8.86147,9.15212,33378.396343414,0
+AEM.US,D,19881010,000000,9.15212,9.25453,9.05429,9.25453,43175.065889147,0
+AEM.US,D,19881011,000000,9.25453,9.25453,9.05429,9.25453,26970.318409262,0
+AEM.US,D,19881012,000000,9.25453,9.25453,9.05429,9.25453,41117.303902932,0
+AEM.US,D,19881013,000000,9.25453,9.25453,9.05429,9.05429,31203.75101568,0
+AEM.US,D,19881014,000000,9.05429,9.15212,8.95637,9.15212,43539.044715807,0
+AEM.US,D,19881017,000000,9.15212,9.15212,9.05429,9.15212,33019.543979102,0
+AEM.US,D,19881018,000000,9.15212,9.15212,8.95637,9.15212,16447.741795148,0
+AEM.US,D,19881019,000000,9.05429,9.05429,8.76521,8.95637,11606.310754337,0
+AEM.US,D,19881020,000000,8.95637,8.95637,8.76521,8.86147,6894.0665646788,0
+AEM.US,D,19881021,000000,8.86147,8.86147,8.56566,8.56566,11128.524463567,0
+AEM.US,D,19881024,000000,8.56566,8.56566,8.16928,8.26876,48133.380271477,0
+AEM.US,D,19881025,000000,8.26876,8.46636,8.16928,8.36736,19713.298310392,0
+AEM.US,D,19881026,000000,8.36736,8.46636,8.26876,8.36736,31444.694746005,0
+AEM.US,D,19881027,000000,8.46636,8.46636,8.46636,8.46636,14509.93902786,0
+AEM.US,D,19881028,000000,8.56566,8.76521,8.56566,8.56566,93491.293828113,0
+AEM.US,D,19881031,000000,8.56566,8.76521,8.56566,8.56566,29267.998833331,0
+AEM.US,D,19881101,000000,8.56566,8.56566,8.36736,8.56566,17298.734544803,0
+AEM.US,D,19881102,000000,8.56566,8.95637,8.46636,8.95637,111629.74290541,0
+AEM.US,D,19881103,000000,8.95637,9.05429,8.86147,8.95637,40270.412323154,0
+AEM.US,D,19881104,000000,8.95637,8.95637,8.66602,8.66602,21046.178520696,0
+AEM.US,D,19881107,000000,8.66602,8.86147,8.56566,8.66602,36286.125786815,0
+AEM.US,D,19881108,000000,8.66602,8.66602,8.56566,8.56566,31203.75101568,0
+AEM.US,D,19881109,000000,8.56566,8.76521,8.56566,8.56566,7260.0959762776,0
+AEM.US,D,19881110,000000,8.56566,8.76521,8.56566,8.66602,8708.8342356308,0
+AEM.US,D,19881111,000000,8.66602,8.66602,8.46636,8.56566,9313.7567926148,0
+AEM.US,D,19881114,000000,8.56566,8.66602,8.46636,8.46636,15359.906485046,0
+AEM.US,D,19881115,000000,8.46636,8.56566,8.36736,8.46636,13664.072740552,0
+AEM.US,D,19881116,000000,8.46636,8.56566,8.36736,8.56566,10405.693272595,0
+AEM.US,D,19881117,000000,8.56566,8.56566,8.36736,8.46636,7133.9850025334,0
+AEM.US,D,19881118,000000,8.46636,8.56566,8.16928,8.16928,34829.185187706,0
+AEM.US,D,19881121,000000,8.16928,8.36736,8.16928,8.26876,14997.978243326,0
+AEM.US,D,19881122,000000,8.26876,8.56566,8.26876,8.26876,15238.92197365,0
+AEM.US,D,19881123,000000,8.26876,8.56566,8.26876,8.56566,22008.928149523,0
+AEM.US,D,19881125,000000,8.56566,8.66602,8.36736,8.66602,5445.3283053255,0
+AEM.US,D,19881128,000000,8.66602,8.76521,8.66602,8.76521,18139.474369764,0
+AEM.US,D,19881129,000000,8.76521,8.76521,8.46636,8.56566,21526.015396406,0
+AEM.US,D,19881130,000000,8.56566,8.56566,8.36736,8.56566,10763.520344438,0
+AEM.US,D,19881201,000000,8.56566,8.56566,8.36736,8.56566,37973.757191553,0
+AEM.US,D,19881202,000000,8.56566,8.56566,8.36736,8.56566,44868.849048702,0
+AEM.US,D,19881205,000000,8.46636,8.46636,8.26876,8.26876,8948.7526734855,0
+AEM.US,D,19881206,000000,8.26876,8.26876,8.16928,8.16928,26002.442318087,0
+AEM.US,D,19881207,000000,8.16928,8.16928,7.8718,7.8718,53457.724065406,0
+AEM.US,D,19881208,000000,7.8718,8.16928,7.8718,8.07018,38703.765429813,0
+AEM.US,D,19881209,000000,8.07018,8.16928,8.07018,8.16928,24307.633866063,0
+AEM.US,D,19881212,000000,8.07018,8.07018,7.8718,7.97099,12577.26272292,0
+AEM.US,D,19881213,000000,7.97099,8.07018,7.97099,7.97099,3989.4129986861,0
+AEM.US,D,19881214,000000,7.97099,8.16928,7.97099,8.07018,37734.864046169,0
+AEM.US,D,19881215,000000,8.07018,8.07018,7.8718,7.97099,31929.658084061,0
+AEM.US,D,19881216,000000,7.97099,8.16928,7.8718,8.16928,44747.864537305,0
+AEM.US,D,19881219,000000,8.16928,8.16928,7.97099,8.07018,25758.422710355,0
+AEM.US,D,19881220,000000,8.07018,8.07018,7.8718,7.8718,25034.566226912,0
+AEM.US,D,19881221,000000,7.8718,7.97099,7.7808,7.7808,58534.972374193,0
+AEM.US,D,19881222,000000,7.7808,7.97099,7.68152,7.8718,33981.26831546,0
+AEM.US,D,19881223,000000,7.8718,7.97099,7.68152,7.68152,23098.814044564,0
+AEM.US,D,19881227,000000,7.68152,7.8718,7.68152,7.7808,18263.53475857,0
+AEM.US,D,19881228,000000,7.68152,7.68152,7.58233,7.68152,27937.169207967,0
+AEM.US,D,19881229,000000,7.68152,7.68152,7.48313,7.48313,35917.020497808,0
+AEM.US,D,19881230,000000,7.58233,7.97099,7.58233,7.8718,74622.836512559,0
+AEM.US,D,19890103,000000,7.8718,8.16928,7.8718,7.8718,37128.916196715,0
+AEM.US,D,19890104,000000,7.8718,7.97099,7.7808,7.7808,12944.317426988,0
+AEM.US,D,19890105,000000,7.8718,7.97099,7.8718,7.97099,4838.3551634026,0
+AEM.US,D,19890106,000000,7.97099,7.97099,7.7808,7.7808,11489.427412818,0
+AEM.US,D,19890109,000000,7.7808,7.8718,7.68152,7.68152,8100.8358012384,0
+AEM.US,D,19890110,000000,7.68152,7.8718,7.68152,7.8718,8828.7934545581,0
+AEM.US,D,19890111,000000,7.8718,7.8718,7.68152,7.8718,5562.2116468445,0
+AEM.US,D,19890112,000000,7.8718,7.8718,7.68152,7.8718,12095.375262271,0
+AEM.US,D,19890113,000000,7.8718,7.97099,7.7808,7.7808,46318.612600524,0
+AEM.US,D,19890116,000000,7.7808,7.8718,7.68152,7.68152,6170.2100812369,0
+AEM.US,D,19890117,000000,7.68152,7.8718,7.68152,7.68152,6170.2100812369,0
+AEM.US,D,19890118,000000,7.68152,7.8718,7.68152,7.8718,11370.49348636,0
+AEM.US,D,19890119,000000,7.8718,8.07018,7.7808,7.97099,25034.566226912,0
+AEM.US,D,19890120,000000,7.97099,8.26876,7.97099,8.26876,29027.055103007,0
+AEM.US,D,19890123,000000,8.26876,8.36736,8.26876,8.36736,32168.551229446,0
+AEM.US,D,19890124,000000,8.36736,8.56566,8.16928,8.16928,27693.149600234,0
+AEM.US,D,19890125,000000,8.16928,8.36736,8.16928,8.16928,4480.5280915595,0
+AEM.US,D,19890126,000000,8.26876,8.46636,8.26876,8.26876,20076.251844583,0
+AEM.US,D,19890127,000000,8.26876,8.26876,7.8718,8.07018,10405.693272595,0
+AEM.US,D,19890130,000000,7.97099,7.97099,7.7808,7.7808,9191.7469887485,0
+AEM.US,D,19890131,000000,7.7808,7.97099,7.68152,7.68152,20559.1645977,0
+AEM.US,D,19890201,000000,7.68152,7.97099,7.68152,7.97099,15845.895115573,0
+AEM.US,D,19890202,000000,7.97099,8.07018,7.8718,7.8718,5200.2834051235,0
+AEM.US,D,19890203,000000,7.8718,8.07018,7.8718,7.8718,2058.7872786846,0
+AEM.US,D,19890206,000000,7.8718,7.97099,7.68152,7.8718,49467.28577425,0
+AEM.US,D,19890207,000000,7.8718,7.97099,7.8718,7.97099,11003.438782292,0
+AEM.US,D,19890208,000000,7.97099,7.97099,7.68152,7.7808,51639.880517045,0
+AEM.US,D,19890209,000000,7.7808,8.46636,7.7808,8.36736,49344.250677914,0
+AEM.US,D,19890210,000000,8.26876,8.26876,8.07018,8.07018,17298.734544803,0
+AEM.US,D,19890213,000000,8.07018,8.07018,7.8718,7.97099,42327.1490169,0
+AEM.US,D,19890214,000000,7.97099,8.26876,7.8718,8.16928,95538.802889633,0
+AEM.US,D,19890215,000000,8.07018,8.07018,7.97099,7.97099,7260.0959762776,0
+AEM.US,D,19890216,000000,8.07018,8.26876,8.07018,8.07018,11852.380947009,0
+AEM.US,D,19890217,000000,8.07018,8.16928,7.97099,8.07018,15359.906485046,0
+AEM.US,D,19890221,000000,8.07018,8.36736,8.07018,8.26876,8223.8708975741,0
+AEM.US,D,19890222,000000,8.26876,8.36736,8.26876,8.36736,12095.375262271,0
+AEM.US,D,19890223,000000,8.46636,8.66602,8.46636,8.66602,30233.824339567,0
+AEM.US,D,19890224,000000,8.56566,8.56566,8.36736,8.46636,13664.072740552,0
+AEM.US,D,19890227,000000,8.46636,8.66602,8.36736,8.36736,21526.015396406,0
+AEM.US,D,19890228,000000,8.36736,8.46636,8.16928,8.16928,26365.395852278,0
+AEM.US,D,19890301,000000,8.16928,8.26876,7.97099,7.97099,52727.715827146,0
+AEM.US,D,19890302,000000,8.07018,8.16928,8.07018,8.07018,23462.792871224,0
+AEM.US,D,19890303,000000,8.16928,8.36736,8.16928,8.26876,4231.3820214797,0
+AEM.US,D,19890306,000000,8.26876,8.26876,8.16928,8.26876,25278.585834645,0
+AEM.US,D,19890307,000000,8.26876,8.36736,8.26876,8.36736,39911.559958841,0
+AEM.US,D,19890308,000000,8.36736,8.46636,8.16928,8.16928,26607.364875071,0
+AEM.US,D,19890309,000000,8.16928,8.26876,8.07018,8.16928,14268.995297536,0
+AEM.US,D,19890310,000000,8.16928,8.26876,8.16928,8.16928,15719.784141828,0
+AEM.US,D,19890313,000000,8.16928,8.16928,8.07018,8.16928,6044.0991074928,0
+AEM.US,D,19890314,000000,8.16928,8.26876,7.97099,8.26876,24912.556423047,0
+AEM.US,D,19890315,000000,8.26876,8.26876,8.16928,8.16928,11969.264288528,0
+AEM.US,D,19890316,000000,8.16928,8.26876,8.07018,8.26876,13064.276645915,0
+AEM.US,D,19890317,000000,8.26876,8.46636,8.16928,8.36736,15845.895115573,0
+AEM.US,D,19890320,000000,8.36736,8.56566,8.36736,8.56566,8948.7526734855,0
+AEM.US,D,19890321,000000,8.46636,8.46636,8.36736,8.36736,23824.721112944,0
+AEM.US,D,19890322,000000,8.36736,8.46636,8.26876,8.36736,29392.059222136,0
+AEM.US,D,19890323,000000,8.36736,8.36736,8.16928,8.16928,5805.2059621076,0
+AEM.US,D,19890327,000000,8.16928,8.26876,8.07018,8.16928,14997.978243326,0
+AEM.US,D,19890328,000000,8.16928,8.16928,7.97099,8.07018,29510.993148595,0
+AEM.US,D,19890329,000000,8.07018,8.07018,7.97099,7.97099,23824.721112944,0
+AEM.US,D,19890330,000000,7.97099,8.07018,7.7808,7.97099,30477.843947299,0
+AEM.US,D,19890331,000000,7.97099,8.07018,7.7808,8.07018,20198.261648449,0
+AEM.US,D,19890403,000000,7.97099,7.97099,7.7808,7.7808,8584.7738468256,0
+AEM.US,D,19890404,000000,7.7808,7.97099,7.7808,7.8718,10517.450151766,0
+AEM.US,D,19890405,000000,7.7808,7.7808,7.58233,7.58233,8465.8399203677,0
+AEM.US,D,19890406,000000,7.58233,7.7808,7.48313,7.48313,11732.421728082,0
+AEM.US,D,19890407,000000,7.48313,7.68152,7.38384,7.58233,33378.396343414,0
+AEM.US,D,19890410,000000,7.58233,7.68152,7.38384,7.48313,8948.7526734855,0
+AEM.US,D,19890411,000000,7.48313,7.58233,7.48313,7.48313,22496.967364988,0
+AEM.US,D,19890412,000000,7.48313,7.58233,7.38384,7.38384,21164.087154684,0
+AEM.US,D,19890413,000000,7.48313,7.58233,7.48313,7.58233,19713.298310392,0
+AEM.US,D,19890414,000000,7.48313,7.48313,7.38384,7.38384,13429.280765045,0
+AEM.US,D,19890417,000000,7.38384,7.48313,7.38384,7.38384,9431.6654266032,0
+AEM.US,D,19890418,000000,7.38384,7.48313,7.38384,7.38384,5318.192039112,0
+AEM.US,D,19890419,000000,7.38384,7.48313,7.38384,7.38384,9554.7005229389,0
+AEM.US,D,19890420,000000,7.38384,7.48313,7.28456,7.28456,7016.076368545,0
+AEM.US,D,19890421,000000,7.28456,7.48313,7.28456,7.38384,10158.597787453,0
+AEM.US,D,19890424,000000,7.38384,7.38384,7.18536,7.18536,31564.653964931,0
+AEM.US,D,19890425,000000,7.18536,7.38384,7.08627,7.08627,21770.035004138,0
+AEM.US,D,19890426,000000,7.08627,7.18536,7.08627,7.08627,13429.280765045,0
+AEM.US,D,19890427,000000,7.08627,7.18536,6.98669,7.08627,27335.322528391,0
+AEM.US,D,19890428,000000,7.08627,7.08627,6.6976,6.7886,23342.833652296,0
+AEM.US,D,19890501,000000,6.7886,6.88769,6.6976,6.7886,42327.1490169,0
+AEM.US,D,19890502,000000,6.7886,6.88769,6.6976,6.6976,38218.802091756,0
+AEM.US,D,19890503,000000,6.6976,6.7886,6.6976,6.6976,6894.0665646788,0
+AEM.US,D,19890504,000000,6.6976,6.7886,6.6976,6.7886,4110.3975100829,0
+AEM.US,D,19890505,000000,6.6976,6.6976,6.39973,6.49903,81147.797788231,0
+AEM.US,D,19890508,000000,6.49903,6.59811,6.49903,6.49903,16566.675721607,0
+AEM.US,D,19890509,000000,6.49903,6.59811,6.30073,6.59811,43663.105104612,0
+AEM.US,D,19890510,000000,6.59811,6.6976,6.49903,6.6976,30720.838262563,0
+AEM.US,D,19890511,000000,6.6976,6.7886,6.59811,6.7886,40270.412323154,0
+AEM.US,D,19890512,000000,6.7886,6.7886,6.59811,6.6976,37973.757191553,0
+AEM.US,D,19890515,000000,6.6976,6.6976,6.49903,6.49903,19350.344776202,0
+AEM.US,D,19890516,000000,6.59811,6.6976,6.59811,6.6976,11370.49348636,0
+AEM.US,D,19890517,000000,6.59811,6.59811,6.39973,6.49903,26850.359190335,0
+AEM.US,D,19890518,000000,6.49903,6.49903,6.39973,6.49903,7016.076368545,0
+AEM.US,D,19890519,000000,6.49903,6.49903,6.30073,6.39973,16812.745914278,0
+AEM.US,D,19890522,000000,6.39973,6.39973,6.30073,6.30073,7500.0144141322,0
+AEM.US,D,19890523,000000,6.30073,6.49903,6.30073,6.39973,14396.13156375,0
+AEM.US,D,19890524,000000,6.39973,6.49903,6.30073,6.30073,10036.587983587,0
+AEM.US,D,19890525,000000,6.30073,6.49903,6.30073,6.39973,7260.0959762776,0
+AEM.US,D,19890526,000000,6.39973,6.49903,6.39973,6.49903,20798.057743086,0
+AEM.US,D,19890530,000000,6.49903,6.49903,6.30073,6.30073,20317.195574907,0
+AEM.US,D,19890531,000000,6.30073,6.30073,5.8041,5.8041,56478.235680448,0
+AEM.US,D,19890601,000000,5.8041,5.90377,5.5151,5.6143,73289.956302255,0
+AEM.US,D,19890602,000000,5.6143,5.7135,5.5151,5.6143,21770.035004138,0
+AEM.US,D,19890605,000000,5.6143,5.8041,5.6143,5.7135,45227.701413014,0
+AEM.US,D,19890606,000000,5.7135,6.00267,5.6143,5.8041,106671.42852308,0
+AEM.US,D,19890607,000000,5.8041,6.00267,5.7135,5.8041,51639.880517045,0
+AEM.US,D,19890608,000000,5.8041,5.90377,5.8041,5.8041,58653.906300651,0
+AEM.US,D,19890609,000000,5.8041,5.8041,5.5151,5.7135,78005.276369322,0
+AEM.US,D,19890612,000000,5.7135,5.8041,5.6143,5.7135,15964.82904203,0
+AEM.US,D,19890613,000000,5.7135,5.8041,5.7135,5.8041,13543.088229156,0
+AEM.US,D,19890614,000000,5.8041,5.8041,5.7135,5.7135,22979.880118106,0
+AEM.US,D,19890615,000000,5.7135,5.8041,5.7135,5.7135,22496.967364988,0
+AEM.US,D,19890616,000000,5.7135,5.90377,5.7135,5.90377,26122.401537015,0
+AEM.US,D,19890619,000000,5.90377,5.90377,5.8041,5.90377,7616.8977556512,0
+AEM.US,D,19890620,000000,5.90377,5.90377,5.8041,5.90377,17049.588474724,0
+AEM.US,D,19890621,000000,5.90377,5.90377,5.8041,5.90377,9313.7567926148,0
+AEM.US,D,19890622,000000,5.90377,6.00267,5.8041,6.00267,8100.8358012384,0
+AEM.US,D,19890623,000000,6.00267,6.00267,5.90377,6.00267,14509.93902786,0
+AEM.US,D,19890626,000000,6.00267,6.00267,5.90377,6.00267,13908.092348285,0
+AEM.US,D,19890627,000000,6.00267,6.00267,5.90377,5.90377,6894.0665646788,0
+AEM.US,D,19890628,000000,5.90377,6.00267,5.8041,5.90377,20076.251844583,0
+AEM.US,D,19890629,000000,5.90377,6.00267,5.90377,5.90377,8344.8554089709,0
+AEM.US,D,19890630,000000,5.90377,6.10207,5.90377,5.90377,20686.300863914,0
+AEM.US,D,19890703,000000,5.90377,6.10207,5.90377,6.10207,7376.9793177965,0
+AEM.US,D,19890705,000000,6.10207,6.49903,5.90377,6.49903,51760.865028442,0
+AEM.US,D,19890706,000000,6.49903,6.59811,6.39973,6.59811,24912.556423047,0
+AEM.US,D,19890707,000000,6.49903,6.49903,6.30073,6.30073,31321.659649669,0
+AEM.US,D,19890710,000000,6.30073,6.49903,6.30073,6.39973,11003.438782292,0
+AEM.US,D,19890711,000000,6.30073,6.30073,6.20155,6.30073,33378.396343414,0
+AEM.US,D,19890712,000000,6.30073,6.39973,6.20155,6.39973,8948.7526734855,0
+AEM.US,D,19890713,000000,6.39973,6.49903,6.20155,6.49903,84174.46115809,0
+AEM.US,D,19890714,000000,6.39973,6.39973,6.20155,6.20155,33258.437124487,0
+AEM.US,D,19890717,000000,6.20155,6.30073,6.10207,6.20155,16692.78669535,0
+AEM.US,D,19890718,000000,6.20155,6.30073,6.10207,6.20155,13064.276645915,0
+AEM.US,D,19890719,000000,6.20155,6.30073,6.10207,6.10207,12944.317426988,0
+AEM.US,D,19890720,000000,6.10207,6.30073,6.10207,6.20155,23943.655039403,0
+AEM.US,D,19890721,000000,6.20155,6.30073,6.20155,6.20155,13788.133129358,0
+AEM.US,D,19890724,000000,6.20155,6.20155,6.20155,6.20155,17175.699448468,0
+AEM.US,D,19890725,000000,6.20155,6.20155,6.20155,6.20155,3140.4708339695,0
+AEM.US,D,19890726,000000,6.20155,6.30073,6.10207,6.20155,23943.655039403,0
+AEM.US,D,19890727,000000,6.20155,6.30073,6.20155,6.30073,6894.0665646788,0
+AEM.US,D,19890728,000000,6.10207,6.10207,6.10207,6.10207,43893.795910241,0
+AEM.US,D,19890731,000000,6.10207,6.20155,6.10207,6.10207,26486.380363675,0
+AEM.US,D,19890801,000000,6.10207,6.20155,6.10207,6.20155,51276.926982854,0
+AEM.US,D,19890802,000000,6.20155,6.20155,6.10207,6.20155,55632.369393139,0
+AEM.US,D,19890803,000000,6.20155,6.30073,6.20155,6.30073,26607.364875071,0
+AEM.US,D,19890804,000000,6.30073,6.30073,6.10207,6.20155,37005.88110038,0
+AEM.US,D,19890807,000000,6.20155,6.20155,6.10207,6.20155,16692.78669535,0
+AEM.US,D,19890808,000000,6.20155,6.39973,6.10207,6.30073,24793.622496588,0
+AEM.US,D,19890809,000000,6.30073,6.39973,6.30073,6.30073,22732.784632965,0
+AEM.US,D,19890810,000000,6.30073,6.59811,6.30073,6.59811,35676.076767484,0
+AEM.US,D,19890811,000000,6.49903,6.49903,6.39973,6.39973,12697.221941848,0
+AEM.US,D,19890814,000000,6.39973,6.59811,6.39973,6.59811,26365.395852278,0
+AEM.US,D,19890815,000000,6.59811,6.7886,6.39973,6.6976,48737.277535991,0
+AEM.US,D,19890816,000000,6.6976,6.88769,6.6976,6.88769,33862.334389001,0
+AEM.US,D,19890817,000000,6.88769,6.88769,6.7886,6.88769,22618.977168854,0
+AEM.US,D,19890818,000000,6.88769,7.48313,6.88769,7.08627,49344.250677914,0
+AEM.US,D,19890821,000000,7.08627,7.18536,7.08627,7.18536,16447.741795148,0
+AEM.US,D,19890822,000000,7.18536,7.18536,6.98669,6.98669,11732.421728082,0
+AEM.US,D,19890823,000000,6.98669,6.98669,6.98669,6.98669,4958.3143823299,0
+AEM.US,D,19890824,000000,6.98669,6.98669,6.88769,6.98669,4713.2694821279,0
+AEM.US,D,19890825,000000,6.98669,6.98669,6.7886,6.7886,7740.9581444564,0
+AEM.US,D,19890828,000000,6.7886,6.88769,6.6976,6.6976,6773.082053282,0
+AEM.US,D,19890829,000000,6.6976,6.7886,6.6976,6.7886,26243.386048411,0
+AEM.US,D,19890830,000000,6.7886,6.88769,6.6976,6.6976,5445.3283053255,0
+AEM.US,D,19890831,000000,6.6976,6.7886,6.59811,6.6976,12818.206453244,0
+AEM.US,D,19890901,000000,6.6976,6.6976,6.49903,6.49903,38338.761310684,0
+AEM.US,D,19890905,000000,6.49903,6.49903,6.30073,6.30073,49581.093238361,0
+AEM.US,D,19890906,000000,6.30073,6.49903,6.30073,6.49903,28059.179011832,0
+AEM.US,D,19890907,000000,6.39973,6.39973,6.20155,6.30073,12577.26272292,0
+AEM.US,D,19890908,000000,6.30073,6.30073,6.10207,6.30073,14629.898246788,0
+AEM.US,D,19890911,000000,6.30073,6.30073,6.10207,6.30073,3869.4537797587,0
+AEM.US,D,19890912,000000,6.30073,6.30073,6.10207,6.30073,2177.7212051424,0
+AEM.US,D,19890913,000000,6.20155,6.20155,6.20155,6.20155,2539.6494468634,0
+AEM.US,D,19890914,000000,6.20155,6.30073,6.20155,6.30073,15719.784141828,0
+AEM.US,D,19890915,000000,6.30073,6.30073,6.10207,6.30073,27208.186262177,0
+AEM.US,D,19890918,000000,6.30073,6.30073,6.10207,6.20155,8584.7738468256,0
+AEM.US,D,19890919,000000,6.20155,6.30073,6.20155,6.30073,2058.7872786846,0
+AEM.US,D,19890920,000000,6.30073,6.30073,6.20155,6.20155,22861.971484118,0
+AEM.US,D,19890921,000000,6.20155,6.30073,6.20155,6.20155,18384.519269966,0
+AEM.US,D,19890922,000000,6.30073,6.39973,6.30073,6.39973,17049.588474724,0
+AEM.US,D,19890925,000000,6.39973,6.6976,6.39973,6.59811,44025.033346333,0
+AEM.US,D,19890926,000000,6.59811,6.6976,6.49903,6.49903,12215.334481199,0
+AEM.US,D,19890927,000000,6.49903,6.59811,6.49903,6.59811,17175.699448468,0
+AEM.US,D,19890928,000000,6.49903,6.49903,6.39973,6.49903,4958.3143823299,0
+AEM.US,D,19890929,000000,6.49903,6.49903,6.39973,6.49903,7500.0144141322,0
+AEM.US,D,19891002,000000,6.49903,6.49903,6.39973,6.39973,13664.072740552,0
+AEM.US,D,19891003,000000,6.39973,6.49903,6.39973,6.39973,10883.479563365,0
+AEM.US,D,19891004,000000,6.39973,6.49903,6.39973,6.39973,19591.288506527,0
+AEM.US,D,19891005,000000,6.39973,6.49903,6.30073,6.30073,44025.033346333,0
+AEM.US,D,19891006,000000,6.30073,6.39973,6.30073,6.30073,16447.741795148,0
+AEM.US,D,19891009,000000,6.30073,6.39973,6.30073,6.30073,3748.4692683619,0
+AEM.US,D,19891010,000000,6.30073,6.39973,6.30073,6.30073,2904.6535659927,0
+AEM.US,D,19891011,000000,6.30073,6.39973,6.30073,6.30073,38938.55740532,0
+AEM.US,D,19891012,000000,6.30073,6.49903,6.30073,6.39973,46442.672989329,0
+AEM.US,D,19891013,000000,6.39973,6.49903,6.39973,6.49903,46804.601231051,0
+AEM.US,D,19891016,000000,6.39973,6.39973,6.20155,6.30073,17412.542008915,0
+AEM.US,D,19891017,000000,6.30073,6.39973,6.30073,6.30073,2661.6592507296,0
+AEM.US,D,19891018,000000,6.39973,6.59811,6.39973,6.49903,14997.978243326,0
+AEM.US,D,19891019,000000,6.49903,6.59811,6.49903,6.49903,8465.8399203677,0
+AEM.US,D,19891020,000000,6.49903,6.59811,6.49903,6.59811,5080.3241861962,0
+AEM.US,D,19891023,000000,6.49903,6.49903,6.20155,6.20155,111143.75427488,0
+AEM.US,D,19891024,000000,6.20155,6.39973,6.20155,6.39973,10281.63288379,0
+AEM.US,D,19891025,000000,6.39973,6.39973,6.20155,6.20155,16447.741795148,0
+AEM.US,D,19891026,000000,6.20155,6.30073,6.20155,6.20155,25034.566226912,0
+AEM.US,D,19891027,000000,6.30073,6.59811,6.30073,6.59811,80302.956793392,0
+AEM.US,D,19891030,000000,6.59811,6.6976,6.49903,6.49903,26243.386048411,0
+AEM.US,D,19891031,000000,6.49903,6.59811,6.39973,6.39973,8344.8554089709,0
+AEM.US,D,19891101,000000,6.39973,6.49903,6.30073,6.39973,10281.63288379,0
+AEM.US,D,19891102,000000,6.39973,6.7886,6.39973,6.59811,119970.4971445,0
+AEM.US,D,19891103,000000,6.6976,6.98669,6.6976,6.88769,153953.8160449,0
+AEM.US,D,19891106,000000,6.88769,6.98669,6.6976,6.88769,58653.906300651,0
+AEM.US,D,19891107,000000,6.88769,7.18536,6.88769,7.18536,159884.10768828,0
+AEM.US,D,19891108,000000,7.18536,7.28456,6.98669,7.18536,99899.371762266,0
+AEM.US,D,19891109,000000,7.18536,7.28456,7.08627,7.18536,47410.549080504,0
+AEM.US,D,19891110,000000,7.18536,7.28456,6.98669,7.18536,70390.429198611,0
+AEM.US,D,19891113,000000,7.28456,7.7808,7.28456,7.48313,112593.51782671,0
+AEM.US,D,19891114,000000,7.48313,7.48313,7.18536,7.48313,70142.308421,0
+AEM.US,D,19891115,000000,7.48313,7.48313,7.18536,7.38384,141861.51666004,0
+AEM.US,D,19891116,000000,7.38384,7.48313,7.38384,7.38384,22979.880118106,0
+AEM.US,D,19891117,000000,7.38384,7.48313,7.28456,7.28456,18867.432023084,0
+AEM.US,D,19891120,000000,7.28456,7.38384,7.18536,7.38384,70390.429198611,0
+AEM.US,D,19891121,000000,7.38384,7.48313,7.28456,7.38384,118884.71241933,0
+AEM.US,D,19891122,000000,7.38384,7.48313,7.18536,7.18536,124926.76094189,0
+AEM.US,D,19891124,000000,7.28456,7.48313,7.28456,7.48313,107032.33147233,0
+AEM.US,D,19891127,000000,7.28456,7.28456,7.18536,7.28456,34829.185187706,0
+AEM.US,D,19891128,000000,7.28456,7.28456,7.08627,7.28456,23582.752090151,0
+AEM.US,D,19891129,000000,7.28456,7.28456,7.08627,7.18536,27091.302920659,0
+AEM.US,D,19891130,000000,7.18536,7.28456,7.08627,7.28456,16692.78669535,0
+AEM.US,D,19891201,000000,7.28456,7.28456,7.18536,7.18536,28299.097449687,0
+AEM.US,D,19891204,000000,7.18536,7.18536,6.88769,6.88769,25640.514076367,0
+AEM.US,D,19891205,000000,6.88769,7.08627,6.88769,6.98669,36887.972466391,0
+AEM.US,D,19891206,000000,6.98669,7.08627,6.98669,7.08627,21046.178520696,0
+AEM.US,D,19891207,000000,7.08627,7.08627,6.98669,7.08627,20439.205378773,0
+AEM.US,D,19891208,000000,7.08627,7.08627,6.98669,7.08627,16330.85845363,0
+AEM.US,D,19891211,000000,7.08627,7.48313,6.98669,7.48313,119491.68556126,0
+AEM.US,D,19891212,000000,7.48313,7.68152,7.38384,7.68152,62284.466935025,0
+AEM.US,D,19891213,000000,7.58233,7.58233,7.28456,7.28456,26365.395852278,0
+AEM.US,D,19891214,000000,7.28456,7.48313,7.28456,7.48313,15116.912169784,0
+AEM.US,D,19891215,000000,7.48313,7.48313,7.38384,7.48313,10517.450151766,0
+AEM.US,D,19891218,000000,7.38384,7.38384,7.18536,7.18536,16812.745914278,0
+AEM.US,D,19891219,000000,7.18536,7.28456,6.98669,6.98669,38218.802091756,0
+AEM.US,D,19891220,000000,6.98669,7.18536,6.98669,7.08627,18624.437707821,0
+AEM.US,D,19891221,000000,7.08627,7.08627,6.98669,6.98669,21526.015396406,0
+AEM.US,D,19891222,000000,6.98669,7.08627,6.88769,6.98669,6409.1032266221,0
+AEM.US,D,19891226,000000,6.98669,6.98669,6.88769,6.88769,16447.741795148,0
+AEM.US,D,19891227,000000,6.88769,7.08627,6.88769,6.88769,35797.061278881,0
+AEM.US,D,19891228,000000,6.88769,6.88769,6.39973,6.49903,77035.349693209,0
+AEM.US,D,19891229,000000,6.49903,6.6976,6.49903,6.59811,47894.487126092,0
+AEM.US,D,19900102,000000,6.59811,6.6976,6.49903,6.49903,9191.7469887485,0
+AEM.US,D,19900103,000000,6.49903,6.6976,6.49903,6.49903,18624.437707821,0
+AEM.US,D,19900104,000000,6.49903,6.59811,6.39973,6.59811,27454.256454848,0
+AEM.US,D,19900105,000000,6.59811,6.6976,6.49903,6.6976,85624.224709912,0
+AEM.US,D,19900108,000000,6.59811,6.59811,6.49903,6.59811,5080.3241861962,0
+AEM.US,D,19900109,000000,6.59811,6.59811,6.39973,6.49903,32773.47378643,0
+AEM.US,D,19900110,000000,6.49903,6.6976,6.49903,6.6976,94091.08992275,0
+AEM.US,D,19900111,000000,6.6976,6.88769,6.59811,6.88769,69540.461741424,0
+AEM.US,D,19900112,000000,6.88769,7.38384,6.88769,6.98669,122029.28442318,0
+AEM.US,D,19900115,000000,6.98669,7.18536,6.98669,7.08627,184072.80762789,0
+AEM.US,D,19900116,000000,7.08627,7.08627,6.88769,6.88769,65066.085404681,0
+AEM.US,D,19900117,000000,6.88769,7.08627,6.88769,6.98669,18624.437707821,0
+AEM.US,D,19900118,000000,7.08627,7.28456,7.08627,7.08627,72319.004333673,0
+AEM.US,D,19900119,000000,7.08627,7.08627,6.88769,6.98669,15845.895115573,0
+AEM.US,D,19900122,000000,6.98669,6.98669,6.7886,6.98669,19231.410849744,0
+AEM.US,D,19900123,000000,6.98669,7.68152,6.98669,7.58233,118403.85025116,0
+AEM.US,D,19900124,000000,7.58233,7.97099,7.58233,7.68152,265827.57855804,0
+AEM.US,D,19900125,000000,7.68152,7.68152,7.28456,7.38384,95785.898374775,0
+AEM.US,D,19900126,000000,7.38384,7.68152,7.38384,7.48313,45595.781409552,0
+AEM.US,D,19900129,000000,7.48313,7.58233,7.28456,7.48313,47894.487126092,0
+AEM.US,D,19900130,000000,7.48313,8.16928,7.38384,7.8718,130861.15375515,0
+AEM.US,D,19900131,000000,7.8718,7.97099,7.68152,7.68152,109085.99228867,0
+AEM.US,D,19900201,000000,7.8718,8.26876,7.8718,8.26876,63251.317733729,0
+AEM.US,D,19900202,000000,8.26876,8.46636,8.16928,8.16928,203180.15808883,0
+AEM.US,D,19900205,000000,8.16928,8.36736,8.16928,8.26876,69901.364690675,0
+AEM.US,D,19900206,000000,8.26876,8.26876,8.07018,8.16928,29750.911586449,0
+AEM.US,D,19900207,000000,8.16928,8.46636,8.16928,8.16928,92639.275785989,0
+AEM.US,D,19900208,000000,8.16928,8.36736,8.07018,8.26876,19350.344776202,0
+AEM.US,D,19900209,000000,8.16928,8.16928,7.97099,8.16928,49581.093238361,0
+AEM.US,D,19900212,000000,8.16928,8.16928,7.97099,8.16928,22618.977168854,0
+AEM.US,D,19900213,000000,8.07018,8.07018,7.7808,7.7808,51276.926982854,0
+AEM.US,D,19900214,000000,7.7808,7.97099,7.58233,7.8718,47532.558884371,0
+AEM.US,D,19900215,000000,7.8718,7.97099,7.68152,7.68152,61196.631624923,0
+AEM.US,D,19900216,000000,7.68152,7.97099,7.68152,7.7808,68452.626431323,0
+AEM.US,D,19900220,000000,7.7808,8.07018,7.7808,7.97099,18867.432023084,0
+AEM.US,D,19900221,000000,7.97099,7.97099,7.68152,7.7808,21770.035004138,0
+AEM.US,D,19900222,000000,7.7808,7.8718,7.68152,7.8718,32533.555348575,0
+AEM.US,D,19900223,000000,7.8718,7.8718,7.68152,7.68152,6651.0722494157,0
+AEM.US,D,19900226,000000,7.68152,7.68152,7.28456,7.48313,90582.539092243,0
+AEM.US,D,19900227,000000,7.48313,7.48313,7.28456,7.38384,14754.983928062,0
+AEM.US,D,19900228,000000,7.38384,7.58233,7.28456,7.58233,33744.425755013,0
+AEM.US,D,19900301,000000,7.58233,7.58233,7.38384,7.38384,22732.784632965,0
+AEM.US,D,19900302,000000,7.38384,7.68152,7.38384,7.58233,21046.178520696,0
+AEM.US,D,19900305,000000,7.58233,7.58233,7.28456,7.38384,59019.93571225,0
+AEM.US,D,19900306,000000,7.38384,7.58233,7.28456,7.48313,28299.097449687,0
+AEM.US,D,19900307,000000,7.48313,7.58233,7.28456,7.28456,22372.906976183,0
+AEM.US,D,19900308,000000,7.38384,7.58233,7.38384,7.48313,15238.92197365,0
+AEM.US,D,19900309,000000,7.48313,7.58233,7.38384,7.38384,32050.642595458,0
+AEM.US,D,19900312,000000,7.38384,7.58233,7.38384,7.38384,31683.587891389,0
+AEM.US,D,19900313,000000,7.38384,7.58233,7.28456,7.48313,15116.912169784,0
+AEM.US,D,19900314,000000,7.48313,7.48313,7.38384,7.38384,33744.425755013,0
+AEM.US,D,19900315,000000,7.38384,7.58233,7.38384,7.48313,5682.1708657718,0
+AEM.US,D,19900316,000000,7.48313,7.7808,7.48313,7.58233,11732.421728082,0
+AEM.US,D,19900319,000000,7.68152,7.97099,7.68152,7.97099,13064.276645915,0
+AEM.US,D,19900320,000000,7.8718,7.8718,7.38384,7.48313,102794.79769603,0
+AEM.US,D,19900321,000000,7.38384,7.38384,7.18536,7.28456,92035.378521474,0
+AEM.US,D,19900322,000000,7.28456,7.48313,7.18536,7.38384,17776.520835575,0
+AEM.US,D,19900323,000000,7.38384,7.38384,6.7886,7.18536,165207.42618974,0
+AEM.US,D,19900326,000000,6.7886,6.88769,6.6976,6.7886,84295.445669487,0
+AEM.US,D,19900327,000000,6.7886,6.98669,6.6976,6.88769,29027.055103007,0
+AEM.US,D,19900328,000000,7.01196,7.01196,6.71427,6.71427,41362.348803133,0
+AEM.US,D,19900329,000000,6.91227,7.01196,6.81327,6.81327,22496.967364988,0
+AEM.US,D,19900330,000000,6.81327,6.81327,6.5157,6.71427,58047.958451197,0
+AEM.US,D,19900402,000000,6.41641,6.6146,6.41641,6.5157,45113.893948904,0
+AEM.US,D,19900403,000000,6.81327,6.81327,6.6146,6.6146,36647.028736067,0
+AEM.US,D,19900404,000000,6.5157,6.71427,6.41641,6.5157,30957.680823009,0
+AEM.US,D,19900405,000000,6.71427,6.71427,6.41641,6.6146,26365.395852278,0
+AEM.US,D,19900406,000000,6.5157,6.71427,6.5157,6.71427,12697.221941848,0
+AEM.US,D,19900409,000000,6.71427,6.71427,6.41641,6.41641,9914.578179721,0
+AEM.US,D,19900410,000000,6.41641,6.6146,6.31703,6.5157,19956.292625656,0
+AEM.US,D,19900411,000000,6.5157,6.5157,6.31703,6.31703,21770.035004138,0
+AEM.US,D,19900412,000000,6.31703,6.41641,6.31703,6.31703,5080.3241861962,0
+AEM.US,D,19900416,000000,6.31703,6.41641,6.21774,6.21774,40998.369976473,0
+AEM.US,D,19900417,000000,6.11855,6.21774,5.92055,5.92055,20798.057743086,0
+AEM.US,D,19900418,000000,5.73036,5.73036,5.4327,5.63088,67724.668778003,0
+AEM.US,D,19900419,000000,5.4327,5.63088,5.4327,5.4327,67602.658974137,0
+AEM.US,D,19900420,000000,5.5316,5.5316,4.83745,5.03544,115613.00414927,0
+AEM.US,D,19900423,000000,5.03544,5.13473,4.93644,5.13473,90222.66143546,0
+AEM.US,D,19900424,000000,5.13473,5.3335,5.03544,5.23392,36403.009128334,0
+AEM.US,D,19900425,000000,5.23392,5.23392,4.93644,5.03544,67242.781317355,0
+AEM.US,D,19900426,000000,5.23392,5.23392,5.03544,5.13473,27454.256454848,0
+AEM.US,D,19900427,000000,5.13473,5.23392,5.03544,5.03544,66516.874248974,0
+AEM.US,D,19900430,000000,5.13473,5.13473,4.83745,4.83745,160489.03024527,0
+AEM.US,D,19900501,000000,5.03544,5.03544,4.83745,5.03544,132553.91162223,0
+AEM.US,D,19900502,000000,4.93644,5.03544,4.93644,4.93644,15598.799630432,0
+AEM.US,D,19900503,000000,5.03544,5.13473,4.93644,5.13473,37128.916196715,0
+AEM.US,D,19900504,000000,5.13473,5.13473,5.03544,5.03544,23342.833652296,0
+AEM.US,D,19900507,000000,5.13473,5.23392,5.03544,5.23392,11370.49348636,0
+AEM.US,D,19900508,000000,5.23392,5.23392,5.03544,5.23392,45595.781409552,0
+AEM.US,D,19900509,000000,5.03544,5.3335,5.03544,5.23392,82967.69192153,0
+AEM.US,D,19900510,000000,5.4327,5.63088,5.3335,5.63088,49826.138138562,0
+AEM.US,D,19900511,000000,5.4327,5.63088,5.4327,5.4327,19469.27870266,0
+AEM.US,D,19900514,000000,5.4327,5.73036,5.4327,5.63088,29144.963736995,0
+AEM.US,D,19900515,000000,5.73036,5.73036,5.5316,5.63088,36162.06539801,0
+AEM.US,D,19900516,000000,5.5316,5.73036,5.5316,5.63088,27693.149600234,0
+AEM.US,D,19900517,000000,5.73036,5.92055,5.63088,5.73036,19231.410849744,0
+AEM.US,D,19900518,000000,5.82117,6.01955,5.82117,6.01955,59741.741610753,0
+AEM.US,D,19900521,000000,5.92055,6.01955,5.92055,5.92055,17776.520835575,0
+AEM.US,D,19900522,000000,5.92055,6.6146,5.92055,6.41641,105459.53282417,0
+AEM.US,D,19900523,000000,6.11855,6.21774,5.63088,5.63088,159521.15415409,0
+AEM.US,D,19900524,000000,5.82117,6.11855,5.3335,5.5316,101827.94689733,0
+AEM.US,D,19900525,000000,5.5316,5.5316,5.23392,5.23392,34951.194991573,0
+AEM.US,D,19900529,000000,5.23392,5.3335,5.03544,5.23392,47894.487126092,0
+AEM.US,D,19900530,000000,5.13473,5.23392,5.13473,5.23392,13543.088229156,0
+AEM.US,D,19900531,000000,5.13473,5.82117,5.13473,5.5316,35071.1542105,0
+AEM.US,D,19900601,000000,5.5316,5.63088,5.23392,5.23392,40395.498004429,0
+AEM.US,D,19900604,000000,5.3335,5.3335,5.13473,5.3335,27937.169207967,0
+AEM.US,D,19900605,000000,5.3335,5.4327,5.23392,5.4327,27091.302920659,0
+AEM.US,D,19900606,000000,5.4327,5.5316,5.3335,5.3335,24190.750524544,0
+AEM.US,D,19900607,000000,5.3335,5.3335,5.13473,5.13473,39067.744256473,0
+AEM.US,D,19900608,000000,5.23392,5.3335,5.03544,5.23392,60713.718871805,0
+AEM.US,D,19900611,000000,5.3335,5.4327,5.3335,5.3335,30354.808850963,0
+AEM.US,D,19900612,000000,5.4327,5.4327,5.3335,5.4327,10883.479563365,0
+AEM.US,D,19900613,000000,5.23392,5.3335,5.13473,5.23392,68695.620746585,0
+AEM.US,D,19900614,000000,5.03544,5.13473,4.83745,5.03544,32416.672007056,0
+AEM.US,D,19900615,000000,4.93644,5.13473,4.93644,5.03544,21046.178520696,0
+AEM.US,D,19900618,000000,5.13473,5.13473,5.03544,5.03544,17660.662786525,0
+AEM.US,D,19900619,000000,5.13473,5.13473,5.03544,5.13473,27819.260573979,0
+AEM.US,D,19900620,000000,5.03544,5.4327,5.03544,5.23392,56478.235680448,0
+AEM.US,D,19900621,000000,5.4327,5.4327,5.3335,5.3335,15719.784141828,0
+AEM.US,D,19900622,000000,5.3335,5.5316,5.23392,5.5316,73530.900032579,0
+AEM.US,D,19900625,000000,5.5316,5.5316,5.3335,5.5316,23824.721112944,0
+AEM.US,D,19900626,000000,5.23392,5.4327,5.13473,5.23392,22979.880118106,0
+AEM.US,D,19900627,000000,5.3335,5.3335,5.13473,5.23392,10158.597787453,0
+AEM.US,D,19900628,000000,5.23392,5.3335,5.23392,5.3335,9313.7567926148,0
+AEM.US,D,19900629,000000,5.23392,5.5316,5.23392,5.4327,34707.17538384,0
+AEM.US,D,19900702,000000,5.23392,5.5316,5.23392,5.4327,10405.693272595,0
+AEM.US,D,19900703,000000,5.4327,5.5316,5.3335,5.5316,7616.8977556512,0
+AEM.US,D,19900705,000000,5.3335,5.4327,5.3335,5.4327,6409.1032266221,0
+AEM.US,D,19900706,000000,5.4327,5.4327,5.13473,5.23392,43057.157255158,0
+AEM.US,D,19900709,000000,5.23392,5.23392,5.03544,5.23392,23342.833652296,0
+AEM.US,D,19900710,000000,5.13473,5.13473,4.83745,5.03544,26365.395852278,0
+AEM.US,D,19900711,000000,5.13473,5.23392,5.03544,5.23392,29027.055103007,0
+AEM.US,D,19900712,000000,5.23392,5.4327,5.13473,5.3335,43663.105104612,0
+AEM.US,D,19900713,000000,5.5316,5.73036,5.4327,5.73036,44025.033346333,0
+AEM.US,D,19900716,000000,5.63088,5.82117,5.5316,5.82117,71113.260389583,0
+AEM.US,D,19900717,000000,5.73036,5.82117,5.73036,5.73036,24550.628181326,0
+AEM.US,D,19900718,000000,5.63088,5.82117,5.63088,5.82117,71958.101384422,0
+AEM.US,D,19900719,000000,5.82117,5.82117,5.63088,5.82117,5682.1708657718,0
+AEM.US,D,19900720,000000,5.63088,5.73036,5.5316,5.73036,17776.520835575,0
+AEM.US,D,19900723,000000,5.63088,5.73036,5.63088,5.73036,6651.0722494157,0
+AEM.US,D,19900724,000000,5.73036,5.73036,5.5316,5.73036,13178.084110027,0
+AEM.US,D,19900725,000000,5.73036,5.82117,5.5316,5.63088,104010.79456482,0
+AEM.US,D,19900726,000000,5.63088,5.63088,5.4327,5.4327,50071.183038764,0
+AEM.US,D,19900727,000000,5.4327,5.63088,5.4327,5.63088,4110.3975100829,0
+AEM.US,D,19900730,000000,5.63088,5.63088,5.4327,5.5316,51886.976002186,0
+AEM.US,D,19900731,000000,5.5316,5.73036,5.5316,5.73036,75104.723973207,0
+AEM.US,D,19900801,000000,5.73036,5.73036,5.5316,5.63088,41484.358607,0
+AEM.US,D,19900802,000000,5.92055,6.01955,5.63088,5.63088,101949.9567012,0
+AEM.US,D,19900803,000000,5.73036,5.82117,5.5316,5.5316,24067.715428208,0
+AEM.US,D,19900806,000000,5.73036,5.73036,5.5316,5.73036,22979.880118106,0
+AEM.US,D,19900807,000000,5.73036,5.73036,5.3335,5.4327,61196.631624923,0
+AEM.US,D,19900808,000000,5.4327,5.4327,5.23392,5.3335,22732.784632965,0
+AEM.US,D,19900809,000000,5.4327,5.63088,5.4327,5.5316,33137.45261309,0
+AEM.US,D,19900810,000000,5.73036,6.21774,5.73036,6.21774,69540.461741424,0
+AEM.US,D,19900813,000000,6.41641,6.41641,6.21774,6.31703,66516.874248974,0
+AEM.US,D,19900814,000000,6.31703,6.5157,6.01955,6.11855,143676.28433099,0
+AEM.US,D,19900815,000000,6.01955,6.11855,5.82117,6.11855,55872.287830994,0
+AEM.US,D,19900816,000000,5.63088,5.92055,5.63088,5.82117,17537.627690189,0
+AEM.US,D,19900817,000000,5.92055,6.01955,5.73036,5.92055,30113.865120639,0
+AEM.US,D,19900820,000000,5.92055,5.92055,5.82117,5.82117,64945.100893285,0
+AEM.US,D,19900821,000000,5.82117,6.01955,5.73036,5.82117,101949.9567012,0
+AEM.US,D,19900822,000000,5.73036,5.92055,5.73036,5.82117,25278.585834645,0
+AEM.US,D,19900823,000000,6.01955,6.01955,5.82117,6.01955,53577.683284333,0
+AEM.US,D,19900824,000000,5.92055,5.92055,5.82117,5.82117,20317.195574907,0
+AEM.US,D,19900827,000000,5.73036,5.82117,5.4327,5.5316,41244.440169145,0
+AEM.US,D,19900828,000000,5.5316,5.5316,5.3335,5.4327,74740.745146548,0
+AEM.US,D,19900829,000000,5.3335,5.3335,5.3335,5.3335,2058.7872786846,0
+AEM.US,D,19900830,000000,5.4327,5.4327,5.23392,5.3335,10883.479563365,0
+AEM.US,D,19900831,000000,5.23392,5.4327,5.13473,5.3335,63251.317733729,0
+AEM.US,D,19900904,000000,5.23392,5.23392,5.03544,5.03544,55632.369393139,0
+AEM.US,D,19900905,000000,5.03544,5.23392,5.03544,5.03544,29392.059222136,0
+AEM.US,D,19900906,000000,5.13473,5.23392,5.03544,5.13473,11003.438782292,0
+AEM.US,D,19900907,000000,5.23392,5.23392,4.93644,5.23392,26365.395852278,0
+AEM.US,D,19900910,000000,5.13473,5.13473,4.93644,4.93644,28782.010202805,0
+AEM.US,D,19900911,000000,5.03544,5.03544,4.93644,5.03544,14629.898246788,0
+AEM.US,D,19900912,000000,5.03544,5.13473,4.93644,4.93644,8584.7738468256,0
+AEM.US,D,19900913,000000,4.93644,5.03544,4.73797,4.83745,28907.09588408,0
+AEM.US,D,19900914,000000,4.93644,5.03544,4.83745,4.93644,85264.347053131,0
+AEM.US,D,19900917,000000,5.13473,5.23392,5.03544,5.23392,18139.474369764,0
+AEM.US,D,19900918,000000,5.13473,5.13473,4.93644,5.03544,44386.961588053,0
+AEM.US,D,19900919,000000,5.13473,5.13473,4.83745,4.83745,24428.618377459,0
+AEM.US,D,19900920,000000,5.03544,5.03544,4.73797,4.93644,45835.699847407,0
+AEM.US,D,19900921,000000,5.03544,5.13473,4.93644,5.13473,56600.245484314,0
+AEM.US,D,19900924,000000,5.13473,5.3335,5.13473,5.3335,13429.280765045,0
+AEM.US,D,19900925,000000,5.23392,5.3335,5.13473,5.13473,24670.587400252,0
+AEM.US,D,19900926,000000,5.13473,5.23392,5.03544,5.23392,43779.988446131,0
+AEM.US,D,19900927,000000,5.13473,5.23392,5.03544,5.13473,53696.61721079,0
+AEM.US,D,19900928,000000,5.23392,5.23392,5.03544,5.03544,8100.8358012384,0
+AEM.US,D,19901001,000000,5.23392,5.23392,4.83745,4.83745,14874.94314699,0
+AEM.US,D,19901002,000000,4.93644,4.93644,4.83745,4.83745,13543.088229156,0
+AEM.US,D,19901003,000000,4.93644,4.93644,4.73797,4.93644,26607.364875071,0
+AEM.US,D,19901004,000000,5.03544,5.13473,4.83745,4.93644,21406.056177479,0
+AEM.US,D,19901005,000000,5.03544,5.03544,4.63868,4.73797,45959.760236212,0
+AEM.US,D,19901008,000000,4.63868,4.83745,4.63868,4.73797,29144.963736995,0
+AEM.US,D,19901009,000000,4.83745,4.83745,4.53968,4.53968,10883.479563365,0
+AEM.US,D,19901010,000000,4.53968,4.63868,4.24162,4.34082,33862.334389001,0
+AEM.US,D,19901011,000000,4.34082,4.44,4.24162,4.44,22732.784632965,0
+AEM.US,D,19901012,000000,4.44,4.44,4.24162,4.44,38579.705041008,0
+AEM.US,D,19901015,000000,4.24162,4.34082,4.14262,4.14262,36162.06539801,0
+AEM.US,D,19901016,000000,4.05142,4.05142,3.75395,4.05142,70512.439002477,0
+AEM.US,D,19901017,000000,3.95243,4.14262,3.95243,4.05142,14396.13156375,0
+AEM.US,D,19901018,000000,3.95243,4.05142,3.85325,4.05142,78608.148341368,0
+AEM.US,D,19901019,000000,3.85325,4.05142,3.85325,3.95243,27819.260573979,0
+AEM.US,D,19901022,000000,3.85325,3.95243,3.75395,3.75395,15484.992166322,0
+AEM.US,D,19901023,000000,3.75395,3.75395,3.65496,3.75395,59864.776707089,0
+AEM.US,D,19901024,000000,3.75395,3.85325,3.65496,3.85325,20559.1645977,0
+AEM.US,D,19901025,000000,3.85325,3.95243,3.75395,3.85325,72082.161773227,0
+AEM.US,D,19901026,000000,3.95243,3.95243,3.75395,3.75395,40030.4938853,0
+AEM.US,D,19901029,000000,3.75395,3.75395,3.75395,3.75395,10405.693272595,0
+AEM.US,D,19901030,000000,3.85325,4.05142,3.75395,4.05142,121426.41245114,0
+AEM.US,D,19901031,000000,4.05142,4.05142,3.75395,3.85325,35316.199110702,0
+AEM.US,D,19901101,000000,3.95243,3.95243,3.75395,3.85325,19469.27870266,0
+AEM.US,D,19901102,000000,3.85325,3.85325,3.55557,3.65496,29991.855316773,0
+AEM.US,D,19901105,000000,3.75395,3.75395,3.65496,3.65496,43539.044715807,0
+AEM.US,D,19901106,000000,3.75395,3.95243,3.55557,3.85325,27574.215673776,0
+AEM.US,D,19901107,000000,3.95243,4.83745,3.75395,4.63868,231599.21475744,0
+AEM.US,D,19901108,000000,4.73797,5.03544,4.53968,4.73797,432365.83437315,0
+AEM.US,D,19901109,000000,4.83745,5.03544,4.73797,4.83745,409988.82622708,0
+AEM.US,D,19901112,000000,4.83745,4.93644,4.63868,4.83745,76678.547913835,0
+AEM.US,D,19901113,000000,4.73797,4.83745,4.63868,4.73797,253734.2538807,0
+AEM.US,D,19901114,000000,4.63868,4.73797,4.44,4.53968,37611.828949833,0
+AEM.US,D,19901115,000000,4.63868,4.73797,4.53968,4.73797,32650.438690094,0
+AEM.US,D,19901116,000000,4.63868,4.73797,4.63868,4.73797,43414.984327002,0
+AEM.US,D,19901119,000000,4.63868,4.73797,4.53968,4.53968,103160.82710764,0
+AEM.US,D,19901120,000000,4.63868,4.63868,4.24162,4.24162,87805.021792464,0
+AEM.US,D,19901121,000000,4.24162,4.44,4.14262,4.24162,19591.288506527,0
+AEM.US,D,19901123,000000,4.24162,4.44,4.24162,4.24162,23462.792871224,0
+AEM.US,D,19901126,000000,4.44,4.53968,4.34082,4.34082,12332.217822718,0
+AEM.US,D,19901127,000000,4.34082,4.44,4.24162,4.34082,47284.438106761,0
+AEM.US,D,19901128,000000,4.34082,4.34082,4.14262,4.24162,57325.127260225,0
+AEM.US,D,19901129,000000,4.14262,4.24162,4.05142,4.24162,33378.396343414,0
+AEM.US,D,19901130,000000,4.14262,4.24162,4.05142,4.24162,25034.566226912,0
+AEM.US,D,19901203,000000,4.24162,4.24162,4.05142,4.05142,28299.097449687,0
+AEM.US,D,19901204,000000,4.05142,4.24162,4.05142,4.14262,10405.693272595,0
+AEM.US,D,19901205,000000,4.14262,4.24162,4.05142,4.14262,25155.55073831,0
+AEM.US,D,19901206,000000,4.24162,4.24162,4.05142,4.14262,34707.17538384,0
+AEM.US,D,19901207,000000,4.05142,4.24162,3.95243,4.14262,14268.995297536,0
+AEM.US,D,19901210,000000,4.05142,4.34082,4.05142,4.24162,14150.061371078,0
+AEM.US,D,19901211,000000,4.14262,4.34082,4.14262,4.14262,11247.458390025,0
+AEM.US,D,19901212,000000,4.14262,4.34082,4.14262,4.14262,13429.280765045,0
+AEM.US,D,19901213,000000,4.14262,4.14262,4.05142,4.05142,6894.0665646788,0
+AEM.US,D,19901214,000000,4.05142,4.24162,4.05142,4.14262,48737.277535991,0
+AEM.US,D,19901217,000000,4.14262,4.34082,4.14262,4.24162,15964.82904203,0
+AEM.US,D,19901218,000000,4.14262,4.34082,4.14262,4.14262,18139.474369764,0
+AEM.US,D,19901219,000000,4.14262,4.34082,4.14262,4.34082,85868.244317645,0
+AEM.US,D,19901220,000000,4.44,4.44,4.24162,4.34082,65916.052861868,0
+AEM.US,D,19901221,000000,4.34082,4.63868,4.34082,4.44,69299.5180111,0
+AEM.US,D,19901224,000000,4.44,4.53968,4.44,4.53968,23704.761894017,0
+AEM.US,D,19901226,000000,4.44,4.63868,4.44,4.44,38097.817580359,0
+AEM.US,D,19901227,000000,4.44,4.53968,4.44,4.53968,46197.628089128,0
+AEM.US,D,19901228,000000,4.44,4.73797,4.44,4.73797,91553.491060826,0
+AEM.US,D,19901231,000000,4.53968,4.83745,4.53968,4.83745,47284.438106761,0
+AEM.US,D,19910102,000000,4.73797,4.83745,4.24162,4.53968,53457.724065406,0
+AEM.US,D,19910103,000000,4.53968,4.63868,4.44,4.63868,16812.745914278,0
+AEM.US,D,19910104,000000,4.53968,4.83745,4.53968,4.63868,22618.977168854,0
+AEM.US,D,19910107,000000,4.83745,4.93644,4.73797,4.83745,29873.946682784,0
+AEM.US,D,19910108,000000,4.73797,4.83745,4.63868,4.83745,30354.808850963,0
+AEM.US,D,19910109,000000,4.73797,4.93644,4.63868,4.73797,48012.39576008,0
+AEM.US,D,19910110,000000,4.63868,4.83745,4.63868,4.83745,5682.1708657718,0
+AEM.US,D,19910111,000000,4.83745,4.93644,4.73797,4.73797,22861.971484118,0
+AEM.US,D,19910114,000000,4.93644,5.13473,4.83745,4.83745,33981.26831546,0
+AEM.US,D,19910115,000000,4.83745,4.93644,4.53968,4.63868,46559.556330849,0
+AEM.US,D,19910116,000000,4.83745,4.83745,4.53968,4.83745,23098.814044564,0
+AEM.US,D,19910117,000000,4.34082,4.53968,4.24162,4.34082,36887.972466391,0
+AEM.US,D,19910118,000000,4.44,4.53968,4.34082,4.34082,4480.5280915595,0
+AEM.US,D,19910121,000000,4.34082,4.53968,4.24162,4.34082,21770.035004138,0
+AEM.US,D,19910122,000000,4.24162,4.44,4.24162,4.24162,8828.7934545581,0
+AEM.US,D,19910123,000000,4.34082,4.44,4.14262,4.24162,53332.63838413,0
+AEM.US,D,19910124,000000,4.24162,4.24162,4.14262,4.24162,6044.0991074928,0
+AEM.US,D,19910125,000000,4.14262,4.24162,4.05142,4.24162,41721.201167446,0
+AEM.US,D,19910128,000000,4.05142,4.14262,4.05142,4.14262,13306.24566871,0
+AEM.US,D,19910129,000000,4.05142,4.24162,4.05142,4.24162,27208.186262177,0
+AEM.US,D,19910130,000000,4.05142,4.14262,4.05142,4.05142,51886.976002186,0
+AEM.US,D,19910131,000000,4.14262,4.14262,4.05142,4.05142,11969.264288528,0
+AEM.US,D,19910201,000000,4.05142,4.14262,3.95243,3.95243,7500.0144141322,0
+AEM.US,D,19910204,000000,4.14262,4.14262,3.85325,4.05142,21770.035004138,0
+AEM.US,D,19910205,000000,4.05142,4.05142,3.85325,3.85325,3269.657685122,0
+AEM.US,D,19910206,000000,3.85325,3.95243,3.55557,3.75395,48617.318317064,0
+AEM.US,D,19910207,000000,3.85325,4.05142,3.75395,3.95243,22252.947757256,0
+AEM.US,D,19910208,000000,4.14262,4.14262,3.75395,3.95243,77641.297542663,0
+AEM.US,D,19910211,000000,3.85325,4.05142,3.75395,3.75395,16812.745914278,0
+AEM.US,D,19910212,000000,3.95243,3.95243,3.75395,3.85325,72445.115307417,0
+AEM.US,D,19910213,000000,3.85325,3.95243,3.85325,3.95243,62160.406546219,0
+AEM.US,D,19910214,000000,4.05142,4.14262,3.85325,4.05142,161817.80928569,0
+AEM.US,D,19910215,000000,3.95243,4.05142,3.95243,4.05142,4353.3918253459,0
+AEM.US,D,19910219,000000,4.05142,4.05142,3.85325,3.95243,4353.3918253459,0
+AEM.US,D,19910220,000000,3.95243,4.14262,3.85325,3.85325,8828.7934545581,0
+AEM.US,D,19910221,000000,4.05142,4.05142,3.85325,3.85325,6170.2100812369,0
+AEM.US,D,19910222,000000,3.95243,3.95243,3.65496,3.65496,27335.322528391,0
+AEM.US,D,19910225,000000,3.65496,3.95243,3.65496,3.75395,10405.693272595,0
+AEM.US,D,19910226,000000,3.95243,4.05142,3.75395,4.05142,27693.149600234,0
+AEM.US,D,19910227,000000,4.05142,4.05142,3.85325,3.95243,37611.828949833,0
+AEM.US,D,19910228,000000,4.05142,4.24162,3.95243,4.24162,64945.100893285,0
+AEM.US,D,19910301,000000,4.14262,4.34082,4.05142,4.24162,28542.091764951,0
+AEM.US,D,19910304,000000,4.14262,4.34082,4.05142,4.34082,38579.705041008,0
+AEM.US,D,19910305,000000,4.34082,4.34082,4.05142,4.14262,13908.092348285,0
+AEM.US,D,19910306,000000,4.05142,4.24162,4.05142,4.05142,48863.388509736,0
+AEM.US,D,19910307,000000,4.05142,4.24162,4.05142,4.05142,16929.629255796,0
+AEM.US,D,19910308,000000,4.24162,4.34082,4.05142,4.24162,69664.522130229,0
+AEM.US,D,19910311,000000,4.34082,4.34082,4.14262,4.14262,54785.477813362,0
+AEM.US,D,19910312,000000,4.14262,4.53968,4.14262,4.53968,112593.51782671,0
+AEM.US,D,19910313,000000,4.63868,4.83745,4.24162,4.73797,140049.82486649,0
+AEM.US,D,19910314,000000,4.83745,4.83745,4.53968,4.83745,55392.450955285,0
+AEM.US,D,19910315,000000,4.63868,4.83745,4.63868,4.73797,69664.522130229,0
+AEM.US,D,19910318,000000,4.83745,4.83745,4.53968,4.73797,20439.205378773,0
+AEM.US,D,19910319,000000,4.73797,4.83745,4.44,4.73797,31444.694746005,0
+AEM.US,D,19910320,000000,4.63868,4.63868,4.44,4.63868,29750.911586449,0
+AEM.US,D,19910321,000000,4.53968,4.63868,4.44,4.44,64698.005408144,0
+AEM.US,D,19910322,000000,4.44,4.53968,4.05142,4.05142,43057.157255158,0
+AEM.US,D,19910325,000000,4.05142,4.05142,3.85325,4.05142,20439.205378773,0
+AEM.US,D,19910326,000000,3.86144,3.96072,3.86144,3.86144,14268.995297536,0
+AEM.US,D,19910327,000000,3.86144,3.96072,3.67095,3.86144,41484.358607,0
+AEM.US,D,19910328,000000,3.86144,3.86144,3.67095,3.76224,59741.741610753,0
+AEM.US,D,19910401,000000,3.86144,4.06011,3.76224,4.06011,81147.797788231,0
+AEM.US,D,19910402,000000,3.96072,4.06011,3.96072,3.96072,30477.843947299,0
+AEM.US,D,19910403,000000,3.96072,4.1592,3.96072,4.1592,33019.543979102,0
+AEM.US,D,19910404,000000,3.96072,4.1592,3.96072,3.96072,15719.784141828,0
+AEM.US,D,19910405,000000,3.96072,4.1592,3.96072,4.06011,40030.4938853,0
+AEM.US,D,19910408,000000,4.06011,4.1592,3.96072,3.96072,10036.587983587,0
+AEM.US,D,19910409,000000,4.1592,4.1592,3.96072,4.1592,144764.11964109,0
+AEM.US,D,19910410,000000,4.1592,4.1592,4.06011,4.1592,33501.43143975,0
+AEM.US,D,19910411,000000,4.06011,4.1592,4.06011,4.06011,105459.53282417,0
+AEM.US,D,19910412,000000,4.06011,4.25839,4.06011,4.06011,33501.43143975,0
+AEM.US,D,19910415,000000,4.06011,4.25839,4.06011,4.06011,7016.076368545,0
+AEM.US,D,19910416,000000,4.06011,4.1592,4.06011,4.1592,39306.637401857,0
+AEM.US,D,19910417,000000,4.06011,4.1592,4.06011,4.06011,56718.154118303,0
+AEM.US,D,19910418,000000,4.1592,4.1592,4.06011,4.06011,36038.005009205,0
+AEM.US,D,19910419,000000,4.06011,4.06011,3.86144,4.06011,41117.303902932,0
+AEM.US,D,19910422,000000,3.96072,3.96072,3.76224,3.76224,32533.555348575,0
+AEM.US,D,19910423,000000,3.86144,4.06011,3.76224,4.06011,62523.36008041,0
+AEM.US,D,19910424,000000,3.96072,4.1592,3.96072,3.96072,47045.544961375,0
+AEM.US,D,19910425,000000,3.86144,4.06011,3.86144,3.86144,30593.701996349,0
+AEM.US,D,19910426,000000,3.86144,4.06011,3.86144,3.96072,13429.280765045,0
+AEM.US,D,19910429,000000,3.96072,3.96072,3.76224,3.76224,44386.961588053,0
+AEM.US,D,19910430,000000,4.06011,4.1592,3.96072,4.06011,22372.906976183,0
+AEM.US,D,19910501,000000,4.06011,4.06011,3.86144,3.86144,6773.082053282,0
+AEM.US,D,19910502,000000,3.96072,4.06011,3.86144,4.06011,10763.520344438,0
+AEM.US,D,19910503,000000,3.86144,4.06011,3.86144,3.86144,11128.524463567,0
+AEM.US,D,19910506,000000,3.86144,4.06011,3.86144,4.06011,25034.566226912,0
+AEM.US,D,19910507,000000,4.06011,4.06011,3.86144,3.96072,16084.788260958,0
+AEM.US,D,19910508,000000,3.86144,3.96072,3.76224,3.76224,48980.271851254,0
+AEM.US,D,19910509,000000,3.86144,3.86144,3.76224,3.76224,6290.1693001642,0
+AEM.US,D,19910510,000000,3.86144,3.86144,3.76224,3.76224,13306.24566871,0
+AEM.US,D,19910513,000000,3.76224,3.86144,3.76224,3.86144,22732.784632965,0
+AEM.US,D,19910514,000000,3.86144,3.86144,3.76224,3.76224,15484.992166322,0
+AEM.US,D,19910515,000000,3.86144,3.86144,3.76224,3.86144,8465.8399203677,0
+AEM.US,D,19910516,000000,3.86144,3.86144,3.76224,3.86144,33744.425755013,0
+AEM.US,D,19910517,000000,3.86144,3.86144,3.76224,3.86144,10158.597787453,0
+AEM.US,D,19910520,000000,3.86144,3.86144,3.67095,3.67095,50188.066380283,0
+AEM.US,D,19910521,000000,3.76224,3.86144,3.57215,3.67095,121785.26481546,0
+AEM.US,D,19910522,000000,3.67095,3.67095,3.47306,3.47306,5562.2116468445,0
+AEM.US,D,19910523,000000,3.67095,3.67095,3.47306,3.57215,36887.972466391,0
+AEM.US,D,19910524,000000,3.67095,3.67095,3.47306,3.67095,61676.468500632,0
+AEM.US,D,19910528,000000,3.47306,3.76224,3.47306,3.76224,83453.680552057,0
+AEM.US,D,19910529,000000,3.86144,3.86144,3.57215,3.57215,51519.921298118,0
+AEM.US,D,19910530,000000,3.57215,3.86144,3.57215,3.76224,33501.43143975,0
+AEM.US,D,19910531,000000,3.76224,3.86144,3.67095,3.86144,77403.429689747,0
+AEM.US,D,19910603,000000,3.67095,3.96072,3.67095,3.76224,36647.028736067,0
+AEM.US,D,19910604,000000,3.86144,3.96072,3.86144,3.96072,30113.865120639,0
+AEM.US,D,19910605,000000,3.86144,3.96072,3.76224,3.96072,40151.478396696,0
+AEM.US,D,19910606,000000,3.96072,4.1592,3.96072,4.1592,109570.95562672,0
+AEM.US,D,19910607,000000,4.06011,4.35748,4.06011,4.1592,95179.950525321,0
+AEM.US,D,19910610,000000,4.25839,4.45698,4.25839,4.25839,53577.683284333,0
+AEM.US,D,19910611,000000,4.35748,4.35748,4.1592,4.1592,59503.873757837,0
+AEM.US,D,19910612,000000,4.1592,4.35748,4.1592,4.1592,51639.880517045,0
+AEM.US,D,19910613,000000,4.06011,4.1592,4.06011,4.1592,11489.427412818,0
+AEM.US,D,19910614,000000,4.1592,4.25839,4.06011,4.06011,7016.076368545,0
+AEM.US,D,19910617,000000,4.1592,4.25839,4.1592,4.1592,15484.992166322,0
+AEM.US,D,19910618,000000,4.1592,4.35748,4.06011,4.25839,76678.547913835,0
+AEM.US,D,19910619,000000,4.25839,4.25839,4.06011,4.25839,9069.7371848823,0
+AEM.US,D,19910620,000000,4.1592,4.1592,3.96072,3.96072,35797.061278881,0
+AEM.US,D,19910621,000000,3.86144,3.96072,3.67095,3.7125,46559.556330849,0
+AEM.US,D,19910624,000000,3.67095,3.76224,3.57215,3.76224,21281.995788673,0
+AEM.US,D,19910625,000000,3.67095,3.76224,3.67095,3.76224,5445.3283053255,0
+AEM.US,D,19910626,000000,3.86144,3.86144,3.67095,3.86144,44386.961588053,0
+AEM.US,D,19910627,000000,3.86144,3.86144,3.7125,3.76224,90468.731628132,0
+AEM.US,D,19910628,000000,3.96072,4.1592,3.86144,4.1592,78854.218534039,0
+AEM.US,D,19910701,000000,3.96072,4.1592,3.96072,3.96072,9431.6654266032,0
+AEM.US,D,19910702,000000,4.1592,4.1592,3.86144,3.86144,9914.578179721,0
+AEM.US,D,19910703,000000,3.96072,4.1592,3.86144,4.1592,40270.412323154,0
+AEM.US,D,19910705,000000,4.1592,4.1592,3.96072,4.10985,39067.744256473,0
+AEM.US,D,19910708,000000,4.10985,4.1592,3.96072,4.06011,25758.422710355,0
+AEM.US,D,19910709,000000,3.96072,4.10985,3.86144,4.06011,25880.432514221,0
+AEM.US,D,19910710,000000,3.86144,4.06011,3.86144,3.86144,10158.597787453,0
+AEM.US,D,19910711,000000,4.06011,4.06011,3.76224,3.76224,29267.998833331,0
+AEM.US,D,19910712,000000,3.76224,4.1592,3.76224,4.1592,27574.215673776,0
+AEM.US,D,19910715,000000,4.1592,4.25839,4.06011,4.25839,45472.746313216,0
+AEM.US,D,19910716,000000,4.06011,4.25839,3.96072,3.96072,24670.587400252,0
+AEM.US,D,19910717,000000,4.1592,4.1592,3.96072,3.96072,29392.059222136,0
+AEM.US,D,19910718,000000,3.96072,4.1592,3.96072,4.1592,4110.3975100829,0
+AEM.US,D,19910719,000000,3.96072,4.1592,3.96072,4.06011,3505.4749530989,0
+AEM.US,D,19910722,000000,3.96072,4.06011,3.86144,3.96072,35071.1542105,0
+AEM.US,D,19910723,000000,3.86144,4.06011,3.86144,4.06011,2661.6592507296,0
+AEM.US,D,19910724,000000,3.96072,4.06011,3.86144,3.96072,64945.100893285,0
+AEM.US,D,19910725,000000,3.86144,3.96072,3.86144,3.86144,5562.2116468445,0
+AEM.US,D,19910726,000000,3.96072,4.06011,3.86144,4.06011,17175.699448468,0
+AEM.US,D,19910729,000000,3.96072,4.06011,3.86144,3.86144,16929.629255796,0
+AEM.US,D,19910730,000000,3.96072,3.96072,3.86144,3.86144,12332.217822718,0
+AEM.US,D,19910731,000000,3.86144,3.86144,3.86144,3.86144,1693.7831595552,0
+AEM.US,D,19910801,000000,3.86144,3.96072,3.86144,3.86144,7740.9581444564,0
+AEM.US,D,19910802,000000,3.86144,3.96072,3.86144,3.86144,11489.427412818,0
+AEM.US,D,19910805,000000,3.91078,3.96072,3.76224,3.76224,3269.657685122,0
+AEM.US,D,19910806,000000,3.76224,3.96072,3.76224,3.76224,4231.3820214797,0
+AEM.US,D,19910807,000000,3.76224,3.86144,3.76224,3.76224,10517.450151766,0
+AEM.US,D,19910808,000000,3.76224,3.96072,3.76224,3.96072,1332.8802103037,0
+AEM.US,D,19910809,000000,3.86144,3.86144,3.76224,3.86144,9554.7005229389,0
+AEM.US,D,19910812,000000,3.76224,3.86144,3.76224,3.86144,23943.655039403,0
+AEM.US,D,19910813,000000,3.76224,3.91078,3.76224,3.76224,4110.3975100829,0
+AEM.US,D,19910814,000000,3.76224,3.96072,3.76224,3.81198,20317.195574907,0
+AEM.US,D,19910815,000000,3.76224,3.86144,3.67095,3.76224,26970.318409262,0
+AEM.US,D,19910816,000000,3.76224,3.81198,3.67095,3.67095,16566.675721607,0
+AEM.US,D,19910819,000000,3.86144,3.86144,3.76224,3.86144,26243.386048411,0
+AEM.US,D,19910820,000000,3.76224,3.86144,3.67095,3.86144,28180.16352323,0
+AEM.US,D,19910821,000000,3.67095,3.76224,3.67095,3.67095,8708.8342356308,0
+AEM.US,D,19910822,000000,3.67095,3.76224,3.57215,3.57215,27819.260573979,0
+AEM.US,D,19910823,000000,3.67095,3.67095,3.47306,3.47306,23824.721112944,0
+AEM.US,D,19910826,000000,3.47306,3.57215,3.47306,3.57215,17175.699448468,0
+AEM.US,D,19910827,000000,3.47306,3.57215,3.47306,3.47306,11852.380947009,0
+AEM.US,D,19910828,000000,3.47306,3.67095,3.47306,3.67095,10405.693272595,0
+AEM.US,D,19910829,000000,3.57215,3.57215,3.47306,3.57215,17049.588474724,0
+AEM.US,D,19910830,000000,3.37357,3.47306,3.27448,3.27448,114409.31079012,0
+AEM.US,D,19910903,000000,3.37357,3.47306,3.27448,3.47306,29267.998833331,0
+AEM.US,D,19910904,000000,3.57215,3.57215,3.37357,3.57215,27937.169207967,0
+AEM.US,D,19910905,000000,3.37357,3.47306,3.37357,3.42332,18019.515150837,0
+AEM.US,D,19910906,000000,3.37357,3.47306,3.37357,3.47306,37005.88110038,0
+AEM.US,D,19910909,000000,3.57215,3.57215,3.37357,3.37357,32533.555348575,0
+AEM.US,D,19910910,000000,3.37357,3.37357,3.37357,3.37357,2058.7872786846,0
+AEM.US,D,19910911,000000,3.37357,3.37357,3.17499,3.37357,42576.295086979,0
+AEM.US,D,19910912,000000,3.37357,3.37357,3.17499,3.17499,20439.205378773,0
+AEM.US,D,19910913,000000,3.17499,3.37357,3.17499,3.17499,7500.0144141322,0
+AEM.US,D,19910916,000000,3.17499,3.27448,3.17499,3.17499,14509.93902786,0
+AEM.US,D,19910917,000000,3.27448,3.27448,3.17499,3.17499,19469.27870266,0
+AEM.US,D,19910918,000000,3.17499,3.27448,3.17499,3.27448,11370.49348636,0
+AEM.US,D,19910919,000000,3.27448,3.27448,3.17499,3.17499,20198.261648449,0
+AEM.US,D,19910920,000000,3.17499,3.27448,3.17499,3.17499,7133.9850025334,0
+AEM.US,D,19910923,000000,3.17499,3.27448,3.07591,3.27448,30841.822773959,0
+AEM.US,D,19910924,000000,3.27448,3.27448,3.07591,3.17499,57325.127260225,0
+AEM.US,D,19910925,000000,3.17499,3.17499,3.07591,3.07591,18987.391242012,0
+AEM.US,D,19910926,000000,3.17499,3.17499,2.87762,2.87762,79577.049725012,0
+AEM.US,D,19910927,000000,2.87762,3.07591,2.77823,2.87762,65066.085404681,0
+AEM.US,D,19910930,000000,3.07591,3.07591,2.87762,3.07591,55151.50722496,0
+AEM.US,D,19911001,000000,2.87762,3.07591,2.87762,2.97661,25278.585834645,0
+AEM.US,D,19911002,000000,3.17499,3.17499,2.97661,2.97661,10763.520344438,0
+AEM.US,D,19911003,000000,3.07591,3.17499,2.97661,3.17499,24067.715428208,0
+AEM.US,D,19911004,000000,3.07591,3.12535,2.97661,3.12535,31085.842381692,0
+AEM.US,D,19911007,000000,3.07591,3.27448,3.07591,3.07591,30477.843947299,0
+AEM.US,D,19911008,000000,3.27448,3.27448,3.07591,3.07591,50432.085988016,0
+AEM.US,D,19911009,000000,3.17499,3.17499,3.07591,3.17499,8223.8708975741,0
+AEM.US,D,19911010,000000,3.07591,3.27448,3.07591,3.17499,6894.0665646788,0
+AEM.US,D,19911011,000000,3.07591,3.47306,3.07591,3.47306,38822.69935627,0
+AEM.US,D,19911014,000000,3.47306,3.47306,3.27448,3.47306,11247.458390025,0
+AEM.US,D,19911015,000000,3.27448,3.37357,3.17499,3.17499,32773.47378643,0
+AEM.US,D,19911016,000000,3.17499,3.27448,3.17499,3.17499,8344.8554089709,0
+AEM.US,D,19911017,000000,3.17499,3.37357,3.17499,3.37357,26970.318409262,0
+AEM.US,D,19911018,000000,3.27448,3.37357,3.17499,3.37357,15845.895115573,0
+AEM.US,D,19911021,000000,3.37357,3.57215,3.27448,3.47306,42576.295086979,0
+AEM.US,D,19911022,000000,3.37357,3.37357,3.27448,3.37357,38457.695237141,0
+AEM.US,D,19911023,000000,3.47306,3.47306,3.27448,3.27448,8948.7526734855,0
+AEM.US,D,19911024,000000,3.22455,3.27448,3.17499,3.27448,50918.074618542,0
+AEM.US,D,19911025,000000,3.17499,3.27448,3.07591,3.07591,67004.913464438,0
+AEM.US,D,19911028,000000,3.07591,3.27448,2.97661,2.97661,4480.5280915595,0
+AEM.US,D,19911029,000000,3.17499,3.17499,2.97661,2.97661,28664.101568816,0
+AEM.US,D,19911030,000000,2.97661,3.17499,2.97661,2.97661,23582.752090151,0
+AEM.US,D,19911031,000000,3.07591,3.07591,2.87762,2.97661,6773.082053282,0
+AEM.US,D,19911101,000000,2.97661,3.17499,2.97661,2.97661,12944.317426988,0
+AEM.US,D,19911104,000000,2.97661,3.07591,2.97661,2.97661,20559.1645977,0
+AEM.US,D,19911105,000000,3.07591,3.07591,2.87762,2.97661,26002.442318087,0
+AEM.US,D,19911106,000000,2.97661,3.07591,2.77823,3.07591,34106.353996734,0
+AEM.US,D,19911107,000000,2.87762,3.07591,2.87762,2.97661,38338.761310684,0
+AEM.US,D,19911108,000000,2.97661,3.17499,2.87762,2.97661,48376.37458674,0
+AEM.US,D,19911111,000000,3.17499,3.27448,2.97661,3.27448,38097.817580359,0
+AEM.US,D,19911112,000000,3.17499,3.27448,3.07591,3.17499,19713.298310392,0
+AEM.US,D,19911113,000000,3.17499,3.47306,3.17499,3.42332,43414.984327002,0
+AEM.US,D,19911114,000000,3.27448,3.67095,3.27448,3.67095,55997.373512269,0
+AEM.US,D,19911115,000000,3.67095,4.06011,3.67095,3.76224,109570.95562672,0
+AEM.US,D,19911118,000000,3.86144,3.86144,3.37357,3.47306,96387.74505435,0
+AEM.US,D,19911119,000000,3.47306,3.67095,3.47306,3.47306,36403.009128334,0
+AEM.US,D,19911120,000000,3.57215,3.57215,3.37357,3.37357,37973.757191553,0
+AEM.US,D,19911121,000000,3.37357,3.67095,3.27448,3.47306,118639.66751914,0
+AEM.US,D,19911122,000000,3.67095,3.76224,3.57215,3.67095,77403.429689747,0
+AEM.US,D,19911125,000000,3.67095,3.86144,3.57215,3.67095,98446.532333035,0
+AEM.US,D,19911126,000000,3.57215,3.67095,3.47306,3.47306,21649.050492741,0
+AEM.US,D,19911127,000000,3.57215,3.57215,3.37357,3.37357,21649.050492741,0
+AEM.US,D,19911129,000000,3.47306,3.57215,3.37357,3.57215,31203.75101568,0
+AEM.US,D,19911202,000000,3.67095,3.76224,3.47306,3.47306,16812.745914278,0
+AEM.US,D,19911203,000000,3.57215,3.57215,3.37357,3.37357,19105.299876,0
+AEM.US,D,19911204,000000,3.47306,3.47306,3.37357,3.37357,8465.8399203677,0
+AEM.US,D,19911205,000000,3.37357,3.47306,3.27448,3.47306,42208.215090441,0
+AEM.US,D,19911206,000000,3.37357,3.57215,3.37357,3.57215,61676.468500632,0
+AEM.US,D,19911209,000000,3.37357,3.57215,3.37357,3.47306,33981.26831546,0
+AEM.US,D,19911210,000000,3.47306,3.57215,3.47306,3.52251,14268.995297536,0
+AEM.US,D,19911211,000000,3.47306,3.57215,3.37357,3.37357,26607.364875071,0
+AEM.US,D,19911212,000000,3.37357,3.37357,3.17499,3.27448,26728.349386468,0
+AEM.US,D,19911213,000000,3.17499,3.37357,3.17499,3.17499,18263.53475857,0
+AEM.US,D,19911216,000000,3.17499,3.27448,3.07591,3.07591,48863.388509736,0
+AEM.US,D,19911217,000000,3.07591,3.17499,2.97661,3.07591,80787.920131449,0
+AEM.US,D,19911218,000000,3.02626,3.07591,2.87762,2.97661,97841.609776051,0
+AEM.US,D,19911219,000000,2.97661,3.07591,2.87762,2.87762,44868.849048702,0
+AEM.US,D,19911220,000000,2.87762,3.07591,2.87762,2.97661,42806.985892609,0
+AEM.US,D,19911223,000000,2.87762,2.97661,2.87762,2.92697,69664.522130229,0
+AEM.US,D,19911224,000000,2.87762,2.97661,2.87762,2.87762,31564.653964931,0
+AEM.US,D,19911226,000000,2.97661,2.97661,2.87762,2.87762,31929.658084061,0
+AEM.US,D,19911227,000000,2.87762,2.97661,2.77823,2.77823,70993.301170655,0
+AEM.US,D,19911230,000000,2.87762,2.97661,2.77823,2.77823,57085.20882237,0
+AEM.US,D,19911231,000000,2.87762,3.07591,2.87762,3.02626,136663.28383985,0
+AEM.US,D,19920102,000000,3.07591,3.27448,2.97661,3.07591,80067.139525415,0
+AEM.US,D,19920103,000000,3.17499,3.37357,3.17499,3.22455,36887.972466391,0
+AEM.US,D,19920106,000000,3.37357,3.37357,3.07591,3.27448,26850.359190335,0
+AEM.US,D,19920107,000000,3.12535,3.17499,3.07591,3.07591,26728.349386468,0
+AEM.US,D,19920108,000000,3.17499,3.17499,2.97661,2.97661,139685.84603983,0
+AEM.US,D,19920109,000000,3.07591,3.37357,3.07591,3.17499,102431.84416184,0
+AEM.US,D,19920110,000000,3.37357,3.37357,3.17499,3.27448,18624.437707821,0
+AEM.US,D,19920113,000000,3.22455,3.27448,2.97661,3.07591,27574.215673776,0
+AEM.US,D,19920114,000000,3.27448,3.27448,3.07591,3.07591,37734.864046169,0
+AEM.US,D,19920115,000000,3.27448,3.27448,3.07591,3.07591,16084.788260958,0
+AEM.US,D,19920116,000000,3.27448,3.37357,3.07591,3.27448,32168.551229446,0
+AEM.US,D,19920117,000000,3.37357,3.37357,3.17499,3.32392,91553.491060826,0
+AEM.US,D,19920120,000000,3.37357,3.37357,3.27448,3.27448,134363.55283085,0
+AEM.US,D,19920121,000000,3.27448,3.37357,3.17499,3.17499,27574.215673776,0
+AEM.US,D,19920122,000000,3.17499,3.27448,3.07591,3.17499,33378.396343414,0
+AEM.US,D,19920123,000000,3.17499,3.37357,3.17499,3.17499,89133.800832889,0
+AEM.US,D,19920124,000000,3.22455,3.57215,3.17499,3.57215,88170.025911593,0
+AEM.US,D,19920127,000000,3.67095,4.1592,3.57215,3.96072,243815.57453111,0
+AEM.US,D,19920128,000000,3.96072,4.06011,3.57215,3.57215,138473.95034093,0
+AEM.US,D,19920129,000000,3.57215,3.67095,3.37357,3.47306,123838.92563179,0
+AEM.US,D,19920130,000000,3.37357,3.47306,3.37357,3.47306,70625.221174118,0
+AEM.US,D,19920131,000000,3.37357,3.57215,3.27448,3.57215,55029.497421094,0
+AEM.US,D,19920203,000000,3.57215,3.57215,3.47306,3.47306,38338.761310684,0
+AEM.US,D,19920204,000000,3.57215,3.57215,3.47306,3.47306,71477.239216243,0
+AEM.US,D,19920205,000000,3.57215,3.57215,3.37357,3.47306,20439.205378773,0
+AEM.US,D,19920206,000000,3.47306,3.67095,3.47306,3.67095,68695.620746585,0
+AEM.US,D,19920207,000000,3.67095,3.67095,3.47306,3.57215,59741.741610753,0
+AEM.US,D,19920210,000000,3.67095,4.06011,3.47306,4.06011,68695.620746585,0
+AEM.US,D,19920211,000000,3.86144,4.06011,3.76224,3.96072,60344.613582798,0
+AEM.US,D,19920212,000000,3.76224,4.06011,3.76224,4.06011,48617.318317064,0
+AEM.US,D,19920213,000000,4.06011,4.06011,3.76224,3.86144,57447.137064092,0
+AEM.US,D,19920214,000000,3.76224,3.96072,3.76224,3.76224,19956.292625656,0
+AEM.US,D,19920218,000000,3.86144,3.86144,3.67095,3.86144,23824.721112944,0
+AEM.US,D,19920219,000000,3.86144,3.86144,3.57215,3.86144,17412.542008915,0
+AEM.US,D,19920220,000000,3.67095,3.86144,3.67095,3.67095,2777.5172997791,0
+AEM.US,D,19920221,000000,3.86144,3.86144,3.57215,3.57215,40998.369976473,0
+AEM.US,D,19920224,000000,3.57215,3.67095,3.47306,3.67095,22008.928149523,0
+AEM.US,D,19920225,000000,3.47306,3.67095,3.47306,3.67095,13064.276645915,0
+AEM.US,D,19920226,000000,3.47306,3.76224,3.47306,3.76224,17049.588474724,0
+AEM.US,D,19920227,000000,3.57215,3.86144,3.57215,3.86144,55752.328612066,0
+AEM.US,D,19920228,000000,3.86144,3.96072,3.67095,3.96072,104010.79456482,0
+AEM.US,D,19920302,000000,3.86144,3.86144,3.67095,3.76224,20198.261648449,0
+AEM.US,D,19920303,000000,3.67095,3.86144,3.67095,3.76224,13543.088229156,0
+AEM.US,D,19920304,000000,3.86144,3.86144,3.67095,3.67095,39306.637401857,0
+AEM.US,D,19920305,000000,3.76224,3.76224,3.57215,3.57215,40395.498004429,0
+AEM.US,D,19920306,000000,3.57215,3.67095,3.57215,3.67095,70142.308421,0
+AEM.US,D,19920309,000000,3.76224,3.76224,3.57215,3.67095,58410.911985388,0
+AEM.US,D,19920310,000000,3.67095,3.67095,3.47306,3.47306,32416.672007056,0
+AEM.US,D,19920311,000000,3.57215,3.76224,3.57215,3.76224,26486.380363675,0
+AEM.US,D,19920312,000000,3.57215,3.57215,3.37357,3.47306,89496.75436708,0
+AEM.US,D,19920313,000000,3.37357,3.57215,3.37357,3.37357,3989.4129986861,0
+AEM.US,D,19920316,000000,3.47306,3.47306,3.17499,3.27448,60590.683775469,0
+AEM.US,D,19920317,000000,3.27448,3.37357,3.17499,3.27448,33501.43143975,0
+AEM.US,D,19920318,000000,3.27448,3.37357,3.27448,3.27448,8100.8358012384,0
+AEM.US,D,19920319,000000,3.37357,3.37357,3.17499,3.37357,26243.386048411,0
+AEM.US,D,19920320,000000,3.27448,3.37357,3.17499,3.17499,14396.13156375,0
+AEM.US,D,19920323,000000,3.17499,3.17499,3.17499,3.17499,5682.1708657718,0
+AEM.US,D,19920324,000000,3.17499,3.37357,3.17499,3.17499,8828.7934545581,0
+AEM.US,D,19920325,000000,3.37357,3.37357,3.17499,3.27448,7616.8977556512,0
+AEM.US,D,19920326,000000,3.27448,3.27448,2.97661,2.97661,63855.214998244,0
+AEM.US,D,19920327,000000,3.07591,3.17499,2.97661,3.07591,47772.477322225,0
+AEM.US,D,19920330,000000,3.07591,3.27448,2.97661,3.17499,27335.322528391,0
+AEM.US,D,19920331,000000,3.19149,3.29067,3.08399,3.29067,50312.126769088,0
+AEM.US,D,19920401,000000,3.19149,3.29067,3.19149,3.29067,36038.005009205,0
+AEM.US,D,19920402,000000,3.29067,3.29067,2.98499,3.24161,15845.895115573,0
+AEM.US,D,19920403,000000,3.29067,3.29067,3.19149,3.19149,2296.6551316003,0
+AEM.US,D,19920406,000000,3.19149,3.29067,3.08399,3.29067,14754.983928062,0
+AEM.US,D,19920407,000000,3.08399,3.19149,3.08399,3.19149,6773.082053282,0
+AEM.US,D,19920408,000000,3.08399,3.08399,3.08399,3.08399,7376.9793177965,0
+AEM.US,D,19920409,000000,3.08399,3.19149,3.08399,3.08399,11852.380947009,0
+AEM.US,D,19920410,000000,3.19149,3.19149,2.98499,3.08399,28542.091764951,0
+AEM.US,D,19920413,000000,3.19149,3.19149,2.98499,3.08399,11128.524463567,0
+AEM.US,D,19920414,000000,2.98499,3.08399,2.98499,2.98499,79456.065213615,0
+AEM.US,D,19920415,000000,2.93526,2.98499,2.78662,2.78662,86587.999631209,0
+AEM.US,D,19920416,000000,2.83626,2.98499,2.78662,2.88591,37855.848557565,0
+AEM.US,D,19920420,000000,2.78662,2.88591,2.68743,2.68743,33137.45261309,0
+AEM.US,D,19920421,000000,2.68743,2.98499,2.68743,2.98499,64097.184021038,0
+AEM.US,D,19920422,000000,2.83626,3.19149,2.78662,3.03465,75466.652214929,0
+AEM.US,D,19920423,000000,3.19149,3.29067,3.08399,3.19149,17660.662786525,0
+AEM.US,D,19920424,000000,3.19149,3.19149,2.88591,2.88591,12095.375262271,0
+AEM.US,D,19920427,000000,2.98499,3.08399,2.88591,2.88591,2539.6494468634,0
+AEM.US,D,19920428,000000,2.88591,2.98499,2.88591,2.88591,3269.657685122,0
+AEM.US,D,19920429,000000,2.98499,2.98499,2.78662,2.98499,29873.946682784,0
+AEM.US,D,19920430,000000,2.88591,3.08399,2.78662,3.08399,55512.410174213,0
+AEM.US,D,19920501,000000,2.88591,3.08399,2.88591,2.88591,4958.3143823299,0
+AEM.US,D,19920504,000000,2.78662,3.08399,2.78662,2.88591,5200.2834051235,0
+AEM.US,D,19920505,000000,2.98499,3.08399,2.78662,2.98499,79822.094625214,0
+AEM.US,D,19920506,000000,3.08399,3.08399,2.88591,2.88591,35558.168133495,0
+AEM.US,D,19920507,000000,3.08399,3.08399,2.88591,2.98499,8708.8342356308,0
+AEM.US,D,19920508,000000,2.88591,3.08399,2.88591,2.88591,6651.0722494157,0
+AEM.US,D,19920511,000000,2.88591,3.08399,2.88591,2.88591,65066.085404681,0
+AEM.US,D,19920512,000000,3.08399,3.19149,2.88591,3.19149,20439.205378773,0
+AEM.US,D,19920513,000000,3.19149,3.29067,3.08399,3.29067,19469.27870266,0
+AEM.US,D,19920514,000000,3.08399,3.48915,3.08399,3.48915,44386.961588053,0
+AEM.US,D,19920515,000000,3.48915,3.58845,3.29067,3.39035,97236.687219067,0
+AEM.US,D,19920518,000000,3.34041,3.48915,3.29067,3.39035,20559.1645977,0
+AEM.US,D,19920519,000000,3.48915,3.48915,3.29067,3.29067,16929.629255796,0
+AEM.US,D,19920520,000000,3.48915,3.48915,3.19149,3.19149,38218.802091756,0
+AEM.US,D,19920521,000000,3.19149,3.29067,3.19149,3.19149,5445.3283053255,0
+AEM.US,D,19920522,000000,3.19149,3.29067,3.19149,3.29067,45595.781409552,0
+AEM.US,D,19920526,000000,3.29067,3.39035,3.19149,3.24161,21526.015396406,0
+AEM.US,D,19920527,000000,3.39035,3.48915,3.19149,3.29067,27208.186262177,0
+AEM.US,D,19920528,000000,3.48915,3.48915,3.19149,3.19149,96874.758977346,0
+AEM.US,D,19920529,000000,3.19149,3.29067,3.19149,3.29067,15719.784141828,0
+AEM.US,D,19920601,000000,3.19149,3.48915,3.19149,3.48915,123237.07895221,0
+AEM.US,D,19920602,000000,3.19149,3.48915,3.19149,3.39035,31564.653964931,0
+AEM.US,D,19920603,000000,3.48915,3.48915,3.29067,3.48915,5926.1904735044,0
+AEM.US,D,19920604,000000,3.48915,3.48915,3.29067,3.39035,6894.0665646788,0
+AEM.US,D,19920605,000000,3.48915,3.48915,3.29067,3.48915,22618.977168854,0
+AEM.US,D,19920608,000000,3.29067,3.48915,3.29067,3.48915,7376.9793177965,0
+AEM.US,D,19920609,000000,3.48915,3.48915,3.29067,3.29067,25278.585834645,0
+AEM.US,D,19920610,000000,3.48915,3.48915,3.29067,3.39035,34829.185187706,0
+AEM.US,D,19920611,000000,3.39035,3.63828,3.39035,3.58845,67119.746221019,0
+AEM.US,D,19920612,000000,3.48915,3.78682,3.48915,3.78682,91068.527722768,0
+AEM.US,D,19920615,000000,3.78682,3.78682,3.68792,3.78682,44626.880025908,0
+AEM.US,D,19920616,000000,3.78682,3.78682,3.48915,3.78682,21281.995788673,0
+AEM.US,D,19920617,000000,3.78682,3.78682,3.48915,3.58845,36520.917762323,0
+AEM.US,D,19920618,000000,3.58845,3.68792,3.48915,3.58845,18624.437707821,0
+AEM.US,D,19920619,000000,3.68792,3.78682,3.39035,3.39035,87918.829256574,0
+AEM.US,D,19920622,000000,3.58845,3.58845,3.29067,3.39035,42208.215090441,0
+AEM.US,D,19920623,000000,3.48915,3.58845,3.39035,3.58845,29510.993148595,0
+AEM.US,D,19920624,000000,3.58845,3.58845,3.39035,3.39035,7260.0959762776,0
+AEM.US,D,19920625,000000,3.48915,3.58845,3.48915,3.58845,19591.288506527,0
+AEM.US,D,19920626,000000,3.58845,3.68792,3.48915,3.53899,72319.004333673,0
+AEM.US,D,19920629,000000,3.39035,3.58845,3.39035,3.48915,12697.221941848,0
+AEM.US,D,19920630,000000,3.39035,3.58845,3.39035,3.48915,14509.93902786,0
+AEM.US,D,19920701,000000,3.39035,3.48915,3.39035,3.48915,21406.056177479,0
+AEM.US,D,19920702,000000,3.58845,3.68792,3.48915,3.68792,45712.664751071,0
+AEM.US,D,19920706,000000,3.68792,3.98549,3.58845,3.98549,67724.668778003,0
+AEM.US,D,19920707,000000,3.98549,3.98549,3.68792,3.98549,139323.91779811,0
+AEM.US,D,19920708,000000,3.98549,3.98549,3.88631,3.98549,30841.822773959,0
+AEM.US,D,19920709,000000,3.88631,3.98549,3.78682,3.98549,35917.020497808,0
+AEM.US,D,19920710,000000,3.98549,4.08459,3.88631,4.08459,79456.065213615,0
+AEM.US,D,19920713,000000,4.08459,4.18397,3.98549,4.08459,96748.648003601,0
+AEM.US,D,19920714,000000,4.08459,4.28327,4.08459,4.23352,225312.12133469,0
+AEM.US,D,19920715,000000,4.28327,4.28327,4.08459,4.28327,126383.70154101,0
+AEM.US,D,19920716,000000,4.28327,4.28327,4.08459,4.18397,80541.849938778,0
+AEM.US,D,19920717,000000,4.13405,4.38245,4.13405,4.33252,224345.27053598,0
+AEM.US,D,19920720,000000,4.38245,4.63058,4.28327,4.28327,181894.06113028,0
+AEM.US,D,19920721,000000,4.28327,4.48165,4.28327,4.38245,58534.972374193,0
+AEM.US,D,19920722,000000,4.38245,4.58093,4.28327,4.38245,88767.771421291,0
+AEM.US,D,19920723,000000,4.38245,4.58093,4.28327,4.28327,83572.614478514,0
+AEM.US,D,19920724,000000,4.48165,4.48165,4.28327,4.38245,116949.98552946,0
+AEM.US,D,19920727,000000,4.38245,4.48165,4.18397,4.18397,189268.98986313,0
+AEM.US,D,19920728,000000,4.28327,4.28327,4.18397,4.23352,42576.295086979,0
+AEM.US,D,19920729,000000,4.18397,4.18397,3.88631,3.98549,91068.527722768,0
+AEM.US,D,19920730,000000,3.98549,4.18397,3.98549,3.98549,17412.542008915,0
+AEM.US,D,19920731,000000,3.98549,4.08459,3.88631,3.98549,69299.5180111,0
+AEM.US,D,19920803,000000,4.08459,4.08459,3.78682,3.78682,26122.401537015,0
+AEM.US,D,19920804,000000,3.88631,3.98549,3.68792,3.98549,87805.021792464,0
+AEM.US,D,19920805,000000,3.88631,3.98549,3.68792,3.88631,80067.139525415,0
+AEM.US,D,19920806,000000,3.88631,3.88631,3.68792,3.88631,47772.477322225,0
+AEM.US,D,19920807,000000,3.98549,3.98549,3.83647,3.93556,46804.601231051,0
+AEM.US,D,19920810,000000,3.68792,3.88631,3.68792,3.88631,46559.556330849,0
+AEM.US,D,19920811,000000,3.88631,3.88631,3.68792,3.68792,17175.699448468,0
+AEM.US,D,19920812,000000,3.68792,3.68792,3.48915,3.58845,48012.39576008,0
+AEM.US,D,19920813,000000,3.48915,3.58845,3.39035,3.48915,108000.20756351,0
+AEM.US,D,19920814,000000,3.39035,3.68792,3.39035,3.68792,32168.551229446,0
+AEM.US,D,19920817,000000,3.58845,3.78682,3.58845,3.78682,67364.791121221,0
+AEM.US,D,19920818,000000,3.78682,3.78682,3.48915,3.58845,60231.831411157,0
+AEM.US,D,19920819,000000,3.58845,3.78682,3.58845,3.78682,11003.438782292,0
+AEM.US,D,19920820,000000,3.58845,3.78682,3.48915,3.78682,2777.5172997791,0
+AEM.US,D,19920821,000000,3.78682,3.78682,3.58845,3.78682,12215.334481199,0
+AEM.US,D,19920824,000000,3.88631,3.98549,3.68792,3.98549,31806.622987725,0
+AEM.US,D,19920825,000000,3.98549,3.98549,3.68792,3.68792,69299.5180111,0
+AEM.US,D,19920826,000000,3.68792,3.88631,3.68792,3.68792,10763.520344438,0
+AEM.US,D,19920827,000000,3.88631,3.88631,3.68792,3.78682,37855.848557565,0
+AEM.US,D,19920828,000000,3.78682,3.88631,3.78682,3.88631,7500.0144141322,0
+AEM.US,D,19920831,000000,3.78682,3.98549,3.78682,3.88631,43779.988446131,0
+AEM.US,D,19920901,000000,3.88631,3.98549,3.78682,3.88631,27091.302920659,0
+AEM.US,D,19920902,000000,3.78682,3.98549,3.78682,3.88631,73649.833959038,0
+AEM.US,D,19920903,000000,3.88631,3.98549,3.88631,3.93556,24670.587400252,0
+AEM.US,D,19920904,000000,3.88631,3.98549,3.78682,3.93556,40636.441734753,0
+AEM.US,D,19920908,000000,3.98549,3.98549,3.88631,3.98549,9554.7005229389,0
+AEM.US,D,19920909,000000,3.88631,3.98549,3.88631,3.88631,15845.895115573,0
+AEM.US,D,19920910,000000,3.83647,3.98549,3.78682,3.93556,13306.24566871,0
+AEM.US,D,19920911,000000,3.78682,3.88631,3.68792,3.88631,21526.015396406,0
+AEM.US,D,19920914,000000,3.88631,3.98549,3.68792,3.88631,23824.721112944,0
+AEM.US,D,19920915,000000,3.68792,3.88631,3.68792,3.88631,7500.0144141322,0
+AEM.US,D,19920916,000000,3.88631,4.08459,3.88631,4.08459,84777.333130135,0
+AEM.US,D,19920917,000000,3.98549,4.08459,3.88631,3.98549,48863.388509736,0
+AEM.US,D,19920918,000000,3.88631,3.98549,3.83647,3.88631,57926.973939801,0
+AEM.US,D,19920921,000000,3.78682,3.88631,3.78682,3.83647,50432.085988016,0
+AEM.US,D,19920922,000000,3.88631,3.88631,3.78682,3.78682,18624.437707821,0
+AEM.US,D,19920923,000000,3.78682,3.88631,3.68792,3.88631,96748.648003601,0
+AEM.US,D,19920924,000000,3.68792,3.73717,3.68792,3.68792,8948.7526734855,0
+AEM.US,D,19920925,000000,3.68792,3.88631,3.68792,3.68792,11489.427412818,0
+AEM.US,D,19920928,000000,3.88631,3.88631,3.68792,3.88631,65430.064231341,0
+AEM.US,D,19920929,000000,3.68792,3.88631,3.58845,3.88631,5682.1708657718,0
+AEM.US,D,19920930,000000,3.88631,3.88631,3.58845,3.88631,9431.6654266032,0
+AEM.US,D,19921001,000000,3.68792,3.88631,3.68792,3.88631,20439.205378773,0
+AEM.US,D,19921002,000000,3.68792,3.78682,3.68792,3.73717,12818.206453244,0
+AEM.US,D,19921005,000000,3.78682,3.88631,3.58845,3.88631,14509.93902786,0
+AEM.US,D,19921006,000000,3.88631,3.88631,3.68792,3.78682,14396.13156375,0
+AEM.US,D,19921007,000000,3.78682,3.88631,3.78682,3.78682,30233.824339567,0
+AEM.US,D,19921008,000000,3.78682,3.88631,3.78682,3.78682,19591.288506527,0
+AEM.US,D,19921009,000000,3.78682,3.88631,3.78682,3.83647,13064.276645915,0
+AEM.US,D,19921012,000000,3.78682,3.78682,3.58845,3.68792,35071.1542105,0
+AEM.US,D,19921013,000000,3.58845,3.78682,3.58845,3.58845,15598.799630432,0
+AEM.US,D,19921014,000000,3.58845,3.78682,3.58845,3.58845,17049.588474724,0
+AEM.US,D,19921015,000000,3.68792,3.68792,3.58845,3.63828,30477.843947299,0
+AEM.US,D,19921016,000000,3.58845,3.78682,3.48915,3.58845,35558.168133495,0
+AEM.US,D,19921019,000000,3.58845,3.78682,3.48915,3.48915,36038.005009205,0
+AEM.US,D,19921020,000000,3.68792,3.78682,3.48915,3.48915,18505.503781364,0
+AEM.US,D,19921021,000000,3.78682,3.78682,3.48915,3.68792,22252.947757256,0
+AEM.US,D,19921022,000000,3.68792,3.68792,3.39035,3.58845,44508.97139192,0
+AEM.US,D,19921023,000000,3.48915,3.58845,3.39035,3.39035,26243.386048411,0
+AEM.US,D,19921026,000000,3.48915,3.58845,3.29067,3.39035,57447.137064092,0
+AEM.US,D,19921027,000000,3.29067,3.39035,3.24161,3.39035,24912.556423047,0
+AEM.US,D,19921028,000000,3.39035,3.48915,3.29067,3.4398,17776.520835575,0
+AEM.US,D,19921029,000000,3.39035,3.48915,3.39035,3.39035,11247.458390025,0
+AEM.US,D,19921030,000000,3.39035,3.58845,3.39035,3.39035,8708.8342356308,0
+AEM.US,D,19921102,000000,3.58845,3.58845,3.39035,3.39035,21526.015396406,0
+AEM.US,D,19921103,000000,3.58845,3.58845,3.39035,3.58845,27819.260573979,0
+AEM.US,D,19921104,000000,3.48915,3.88631,3.48915,3.68792,54178.504671439,0
+AEM.US,D,19921105,000000,3.88631,3.88631,3.68792,3.78682,26850.359190335,0
+AEM.US,D,19921106,000000,3.68792,3.88631,3.68792,3.68792,56844.265092046,0
+AEM.US,D,19921109,000000,3.78682,3.78682,3.48915,3.48915,21046.178520696,0
+AEM.US,D,19921110,000000,3.58845,3.58845,3.29067,3.29067,61196.631624923,0
+AEM.US,D,19921111,000000,3.29067,3.48915,3.29067,3.48915,47532.558884371,0
+AEM.US,D,19921112,000000,3.58845,3.58845,3.39035,3.39035,23824.721112944,0
+AEM.US,D,19921113,000000,3.39035,3.58845,3.39035,3.39035,10036.587983587,0
+AEM.US,D,19921116,000000,3.58845,3.58845,3.39035,3.39035,14396.13156375,0
+AEM.US,D,19921117,000000,3.58845,3.58845,3.29067,3.29067,8223.8708975741,0
+AEM.US,D,19921118,000000,3.58845,3.58845,3.29067,3.29067,18384.519269966,0
+AEM.US,D,19921119,000000,3.29067,3.58845,3.29067,3.29067,29027.055103007,0
+AEM.US,D,19921120,000000,3.29067,3.39035,3.29067,3.29067,6290.1693001642,0
+AEM.US,D,19921123,000000,3.29067,3.29067,3.19149,3.19149,41602.267240988,0
+AEM.US,D,19921124,000000,3.29067,3.29067,3.08399,3.08399,51760.865028442,0
+AEM.US,D,19921125,000000,3.29067,3.29067,3.08399,3.19149,31683.587891389,0
+AEM.US,D,19921127,000000,3.08399,3.29067,3.08399,3.29067,20317.195574907,0
+AEM.US,D,19921130,000000,3.29067,3.29067,2.98499,3.19149,35797.061278881,0
+AEM.US,D,19921201,000000,3.19149,3.29067,3.08399,3.24161,18263.53475857,0
+AEM.US,D,19921202,000000,3.08399,3.29067,3.08399,3.19149,72804.992964199,0
+AEM.US,D,19921203,000000,3.29067,3.39035,3.19149,3.39035,71477.239216243,0
+AEM.US,D,19921204,000000,3.29067,3.39035,3.29067,3.39035,41244.440169145,0
+AEM.US,D,19921207,000000,3.48915,3.48915,3.29067,3.29067,11370.49348636,0
+AEM.US,D,19921208,000000,3.29067,3.48915,3.29067,3.29067,29873.946682784,0
+AEM.US,D,19921209,000000,3.29067,3.39035,3.19149,3.24161,21281.995788673,0
+AEM.US,D,19921210,000000,3.19149,3.29067,3.19149,3.24161,45227.701413014,0
+AEM.US,D,19921211,000000,3.29067,3.29067,3.19149,3.29067,16447.741795148,0
+AEM.US,D,19921214,000000,3.19149,3.29067,3.08399,3.08399,38338.761310684,0
+AEM.US,D,19921215,000000,3.08399,3.19149,2.98499,3.19149,63251.317733729,0
+AEM.US,D,19921216,000000,3.19149,3.39035,3.08399,3.19149,288077.45043789,0
+AEM.US,D,19921217,000000,3.29067,3.58845,3.19149,3.58845,116225.10375355,0
+AEM.US,D,19921218,000000,3.39035,3.68792,3.39035,3.68792,86475.217459568,0
+AEM.US,D,19921221,000000,3.78682,3.78682,3.48915,3.68792,41362.348803133,0
+AEM.US,D,19921222,000000,3.48915,3.68792,3.34041,3.39035,91429.430672021,0
+AEM.US,D,19921223,000000,3.29067,3.39035,3.19149,3.19149,89614.663001068,0
+AEM.US,D,19921224,000000,3.19149,3.39035,3.19149,3.29067,51639.880517045,0
+AEM.US,D,19921228,000000,3.29067,3.48915,3.29067,3.29067,23462.792871224,0
+AEM.US,D,19921229,000000,3.48915,3.58845,3.24161,3.39035,81876.78073402,0
+AEM.US,D,19921230,000000,3.39035,3.58845,3.39035,3.39035,22979.880118106,0
+AEM.US,D,19921231,000000,3.4398,3.48915,3.39035,3.39035,36162.06539801,0
+AEM.US,D,19930104,000000,3.39035,3.39035,3.19149,3.39035,44990.858852568,0
+AEM.US,D,19930105,000000,3.34041,3.48915,3.29067,3.39035,25517.478980031,0
+AEM.US,D,19930106,000000,3.48915,3.48915,3.29067,3.48915,27819.260573979,0
+AEM.US,D,19930107,000000,3.48915,3.48915,3.29067,3.29067,16084.788260958,0
+AEM.US,D,19930108,000000,3.48915,3.48915,3.39035,3.39035,22008.928149523,0
+AEM.US,D,19930111,000000,3.29067,3.48915,3.29067,3.39035,42208.215090441,0
+AEM.US,D,19930112,000000,3.39035,3.39035,3.29067,3.29067,27335.322528391,0
+AEM.US,D,19930113,000000,3.29067,3.34041,3.19149,3.19149,38938.55740532,0
+AEM.US,D,19930114,000000,3.19149,3.19149,3.19149,3.19149,11247.458390025,0
+AEM.US,D,19930115,000000,3.19149,3.29067,3.08399,3.08399,17412.542008915,0
+AEM.US,D,19930118,000000,3.29067,3.29067,3.19149,3.29067,24428.618377459,0
+AEM.US,D,19930119,000000,3.29067,3.29067,3.08399,3.13354,66516.874248974,0
+AEM.US,D,19930120,000000,3.19149,3.19149,3.08399,3.19149,51519.921298118,0
+AEM.US,D,19930121,000000,3.19149,3.19149,2.98499,3.13354,22861.971484118,0
+AEM.US,D,19930122,000000,3.19149,3.19149,2.98499,3.08399,58897.925908384,0
+AEM.US,D,19930125,000000,3.19149,3.19149,2.98499,3.19149,22131.963245859,0
+AEM.US,D,19930126,000000,3.29067,3.29067,3.08399,3.19149,24428.618377459,0
+AEM.US,D,19930127,000000,3.29067,3.29067,3.29067,3.29067,1206.7692365596,0
+AEM.US,D,19930128,000000,3.19149,3.29067,3.08399,3.29067,27819.260573979,0
+AEM.US,D,19930129,000000,3.08399,3.29067,3.08399,3.19149,65916.052861868,0
+AEM.US,D,19930201,000000,3.29067,3.29067,3.19149,3.19149,23704.761894017,0
+AEM.US,D,19930202,000000,3.29067,3.29067,3.08399,3.19149,45227.701413014,0
+AEM.US,D,19930203,000000,3.19149,3.19149,2.98499,2.98499,34829.185187706,0
+AEM.US,D,19930204,000000,3.19149,3.19149,2.98499,3.08399,86717.186482362,0
+AEM.US,D,19930205,000000,3.08399,3.08399,2.98499,2.98499,96147.826616495,0
+AEM.US,D,19930208,000000,3.19149,3.48915,3.08399,3.48915,336696.81933989,0
+AEM.US,D,19930209,000000,3.48915,3.68792,3.39035,3.68792,178749.48912643,0
+AEM.US,D,19930210,000000,3.68792,3.78682,3.53899,3.78682,401161.05806499,0
+AEM.US,D,19930211,000000,3.78682,3.98549,3.68792,3.78682,502146.21455243,0
+AEM.US,D,19930212,000000,3.78682,3.88631,3.48915,3.68792,138721.04582607,0
+AEM.US,D,19930216,000000,3.78682,3.78682,3.19149,3.78682,84777.333130135,0
+AEM.US,D,19930217,000000,3.58845,3.78682,3.58845,3.78682,72082.161773227,0
+AEM.US,D,19930218,000000,3.68792,3.73717,3.48915,3.58845,130615.08356248,0
+AEM.US,D,19930219,000000,3.58845,3.68792,3.48915,3.58845,103764.72437215,0
+AEM.US,D,19930222,000000,3.68792,3.68792,3.48915,3.58845,37005.88110038,0
+AEM.US,D,19930223,000000,3.58845,3.68792,3.48915,3.68792,59987.811803425,0
+AEM.US,D,19930224,000000,3.48915,3.68792,3.48915,3.58845,50918.074618542,0
+AEM.US,D,19930225,000000,3.58845,3.58845,3.48915,3.58845,30593.701996349,0
+AEM.US,D,19930226,000000,3.48915,3.48915,3.29067,3.48915,57447.137064092,0
+AEM.US,D,19930301,000000,3.39035,3.58845,3.29067,3.58845,54662.442717026,0
+AEM.US,D,19930302,000000,3.58845,3.58845,3.39035,3.58845,22252.947757256,0
+AEM.US,D,19930303,000000,3.58845,3.58845,3.39035,3.48915,54785.477813362,0
+AEM.US,D,19930304,000000,3.39035,3.58845,3.39035,3.58845,24428.618377459,0
+AEM.US,D,19930305,000000,3.39035,3.68792,3.39035,3.58845,126260.66644466,0
+AEM.US,D,19930308,000000,3.68792,3.68792,3.48915,3.58845,63733.205194378,0
+AEM.US,D,19930309,000000,3.58845,3.58845,3.48915,3.58845,31321.659649669,0
+AEM.US,D,19930310,000000,3.48915,3.58845,3.39035,3.39035,21892.044808004,0
+AEM.US,D,19930311,000000,3.58845,3.58845,3.39035,3.58845,7980.8765823111,0
+AEM.US,D,19930312,000000,3.58845,3.58845,3.39035,3.58845,66399.990907454,0
+AEM.US,D,19930315,000000,3.68792,3.78682,3.58845,3.68792,99291.373327873,0
+AEM.US,D,19930316,000000,3.78682,3.88631,3.68792,3.68792,98325.547821638,0
+AEM.US,D,19930317,000000,3.68792,3.78682,3.68792,3.68792,113200.49096863,0
+AEM.US,D,19930318,000000,3.78682,3.78682,3.68792,3.78682,147789.75771848,0
+AEM.US,D,19930319,000000,3.78682,3.98549,3.68792,3.88631,206201.69499633,0
+AEM.US,D,19930322,000000,4.08459,4.18397,3.88631,4.08459,329324.96648444,0
+AEM.US,D,19930323,000000,4.18397,4.18397,3.98549,3.98549,145127.07317528,0
+AEM.US,D,19930324,000000,4.08459,4.08459,3.98549,3.98549,98925.343916275,0
+AEM.US,D,19930325,000000,3.98549,4.18397,3.88631,3.98549,71958.101384422,0
+AEM.US,D,19930326,000000,3.88631,4.08459,3.88631,4.03495,74255.781808491,0
+AEM.US,D,19930329,000000,3.88631,4.08459,3.88631,3.88631,32416.672007056,0
+AEM.US,D,19930330,000000,4.08459,4.18397,3.98549,4.08459,318675.25360411,0
+AEM.US,D,19930331,000000,4.08459,4.18397,3.98549,4.18397,122029.28442318,0
+AEM.US,D,19930401,000000,4.18397,4.38245,4.08459,4.28327,182374.92329846,0
+AEM.US,D,19930402,000000,4.38245,4.58093,4.18397,4.43181,275022.40142419,0
+AEM.US,D,19930405,000000,4.48165,4.48165,4.28327,4.38245,119731.60399911,0
+AEM.US,D,19930406,000000,4.58093,4.58093,4.38245,4.38245,257966.66119466,0
+AEM.US,D,19930407,000000,4.48165,4.48165,4.28327,4.38245,174758.0255428,0
+AEM.US,D,19930408,000000,4.38245,4.38245,4.28327,4.28327,128195.39333454,0
+AEM.US,D,19930412,000000,4.28327,4.38245,3.98549,4.08459,161333.87124011,0
+AEM.US,D,19930413,000000,4.08459,4.08459,3.88631,4.08459,93124.239124045,0
+AEM.US,D,19930414,000000,4.08459,4.28327,4.03495,4.23352,93491.293828113,0
+AEM.US,D,19930415,000000,4.28327,4.38245,4.18397,4.18397,213819.61804446,0
+AEM.US,D,19930416,000000,4.20007,4.29955,4.20007,4.29955,64825.141674357,0
+AEM.US,D,19930419,000000,4.25001,4.40694,4.25001,4.40694,91068.527722768,0
+AEM.US,D,19930420,000000,4.29955,4.48165,4.29955,4.33252,246596.1677083,0
+AEM.US,D,19930421,000000,4.29955,4.40694,4.20007,4.40694,33501.43143975,0
+AEM.US,D,19930422,000000,4.20007,4.40694,4.20007,4.40694,51153.891886519,0
+AEM.US,D,19930423,000000,4.29955,5.00248,4.29955,5.00248,571077.65256699,0
+AEM.US,D,19930426,000000,5.10167,5.60601,5.00248,5.20095,761439.60420257,0
+AEM.US,D,19930427,000000,5.30834,5.30834,4.90338,5.12693,376849.32302906,0
+AEM.US,D,19930428,000000,5.10167,5.50662,5.00248,5.40773,427036.36411687,0
+AEM.US,D,19930429,000000,5.50662,5.60601,5.20095,5.50662,376969.28224798,0
+AEM.US,D,19930430,000000,5.60601,5.8041,5.30834,5.8041,337421.70111581,0
+AEM.US,D,19930503,000000,6.00267,6.20155,5.70491,5.70491,654048.42036593,0
+AEM.US,D,19930504,000000,5.90377,6.10207,5.70491,6.00267,338516.7134732,0
+AEM.US,D,19930505,000000,6.00267,6.00267,5.70491,5.90377,295216.56190276,0
+AEM.US,D,19930506,000000,6.00267,6.10207,5.8041,6.10207,259175.48101615,0
+AEM.US,D,19930507,000000,6.10207,6.30903,6.00267,6.00267,281550.43857728,0
+AEM.US,D,19930510,000000,6.20155,6.30903,6.07748,6.10207,457882.28806071,0
+AEM.US,D,19930511,000000,6.30903,6.30903,6.10207,6.15191,278646.81030375,0
+AEM.US,D,19930512,000000,6.20155,7.00327,6.10207,7.00327,675692.34439632,0
+AEM.US,D,19930513,000000,7.21013,8.10353,7.21013,7.607,885406.69139304,0
+AEM.US,D,19930514,000000,7.50791,7.607,7.30953,7.50791,325693.3805576,0
+AEM.US,D,19930517,000000,7.607,7.80538,7.30953,7.50791,287713.47161123,0
+AEM.US,D,19930518,000000,7.30953,8.10353,7.10246,8.10353,675815.37949266,0
+AEM.US,D,19930519,000000,8.30993,8.70639,7.30953,7.30953,795180.95408017,0
+AEM.US,D,19930520,000000,7.40872,7.50791,7.10246,7.30953,428490.22883857,0
+AEM.US,D,19930521,000000,7.30953,7.70629,7.30953,7.50791,337547.81208955,0
+AEM.US,D,19930524,000000,7.80538,8.10353,7.50791,7.607,538068.36151258,0
+AEM.US,D,19930525,000000,7.50791,8.10353,7.50791,8.00386,380594.71642001,0
+AEM.US,D,19930526,000000,7.90487,7.90487,7.50791,7.607,169194.78860349,0
+AEM.US,D,19930527,000000,7.70629,8.00386,7.50791,8.00386,255308.07782133,0
+AEM.US,D,19930528,000000,7.80538,8.21063,7.70629,8.00386,292434.94343312,0
+AEM.US,D,19930601,000000,8.00386,8.00386,7.30953,7.30953,267396.27603632,0
+AEM.US,D,19930602,000000,7.30953,7.40872,7.10246,7.40872,364876.98286312,0
+AEM.US,D,19930603,000000,7.30953,7.607,7.30953,7.40872,137749.06856501,0
+AEM.US,D,19930604,000000,7.607,7.70629,7.30953,7.40872,146458.92809311,0
+AEM.US,D,19930607,000000,7.21013,7.30953,7.00327,7.00327,156740.5609769,0
+AEM.US,D,19930608,000000,7.30953,7.30953,7.00327,7.00327,121785.26481546,0
+AEM.US,D,19930609,000000,7.10246,7.21013,6.90447,7.21013,90341.595361919,0
+AEM.US,D,19930610,000000,7.21013,7.21013,6.80469,6.90447,152867.00602727,0
+AEM.US,D,19930611,000000,6.80469,7.00327,6.30903,6.5074,287959.5418039,0
+AEM.US,D,19930614,000000,6.30903,6.5074,5.8041,6.40823,767245.83545714,0
+AEM.US,D,19930615,000000,6.5074,7.00327,6.40823,7.00327,239703.12643609,0
+AEM.US,D,19930616,000000,7.10246,7.30953,6.90447,7.30953,166052.26718458,0
+AEM.US,D,19930617,000000,7.30953,7.70629,7.00327,7.607,184916.62333025,0
+AEM.US,D,19930618,000000,7.50791,7.607,7.21013,7.50791,156981.50470723,0
+AEM.US,D,19930621,000000,7.50791,7.607,7.30953,7.50791,131097.9963156,0
+AEM.US,D,19930622,000000,7.50791,7.50791,7.10246,7.21013,131222.05670441,0
+AEM.US,D,19930623,000000,7.21013,7.90487,7.21013,7.80538,179594.33012127,0
+AEM.US,D,19930624,000000,7.90487,8.00386,7.70629,7.70629,123119.17031823,0
+AEM.US,D,19930625,000000,8.00386,8.10353,7.70629,7.90487,129646.18217884,0
+AEM.US,D,19930628,000000,8.10353,8.10353,7.70629,8.10353,240188.08977415,0
+AEM.US,D,19930629,000000,7.90487,8.50753,7.90487,8.30993,265099.62090472,0
+AEM.US,D,19930630,000000,8.50753,8.6071,8.21063,8.6071,281908.26564912,0
+AEM.US,D,19930701,000000,8.6071,10.2146,8.40785,10.003,712939.16922702,0
+AEM.US,D,19930702,000000,10.003,10.4097,9.51045,10.1123,790466.65930558,0
+AEM.US,D,19930706,000000,10.4097,10.6067,10.1123,10.4097,658035.78277968,0
+AEM.US,D,19930707,000000,10.4097,10.4097,9.61092,10.3113,626470.10352228,0
+AEM.US,D,19930708,000000,9.70553,10.003,9.11223,9.11223,894352.36818912,0
+AEM.US,D,19930709,000000,8.50753,8.90468,8.50753,8.80462,1594599.4419366,0
+AEM.US,D,19930712,000000,8.90468,9.21093,8.80462,9.00504,573619.35259879,0
+AEM.US,D,19930713,000000,9.11223,9.11223,8.80462,8.90468,384345.23627331,0
+AEM.US,D,19930714,000000,9.11223,9.11223,8.6071,8.90468,435388.39657313,0
+AEM.US,D,19930715,000000,8.90468,9.11223,8.70639,9.00504,327746.01608146,0
+AEM.US,D,19930716,000000,8.80462,9.00504,8.70639,8.90468,152746.02151587,0
+AEM.US,D,19930719,000000,9.00504,9.11223,8.80462,8.90468,462111.61949725,0
+AEM.US,D,19930720,000000,8.90468,9.11223,8.80462,9.00504,543385.52825923,0
+AEM.US,D,19930721,000000,9.11223,9.11223,8.70639,8.70639,293396.66776947,0
+AEM.US,D,19930722,000000,8.6071,8.80462,8.40785,8.70639,298363.18449156,0
+AEM.US,D,19930723,000000,8.70639,8.80462,8.50753,8.50753,159282.26100871,0
+AEM.US,D,19930726,000000,8.70639,9.21093,8.50753,9.11223,370799.07216674,0
+AEM.US,D,19930727,000000,9.21093,9.21093,9.00504,9.11223,167141.12778715,0
+AEM.US,D,19930728,000000,9.21093,9.70553,9.11223,9.40805,401161.05806499,0
+AEM.US,D,19930729,000000,9.61092,10.003,9.30954,9.90737,812476.61274756,0
+AEM.US,D,19930730,000000,10.3113,10.6067,10.003,10.6067,1002836.5137982,0
+AEM.US,D,19930802,000000,10.6067,10.7063,9.90737,10.7063,365965.84346569,0
+AEM.US,D,19930803,000000,10.4097,10.6067,10.003,10.003,277797.86813904,0
+AEM.US,D,19930804,000000,10.003,10.2146,9.40805,9.51045,360881.41810961,0
+AEM.US,D,19930805,000000,8.70639,9.11223,7.90487,8.40785,1231050.2128215,0
+AEM.US,D,19930806,000000,8.40785,8.40785,7.40872,7.80538,989776.33832217,0
+AEM.US,D,19930809,000000,8.00386,8.70639,7.90487,8.40785,847549.81754301,0
+AEM.US,D,19930810,000000,8.30993,8.40785,8.10353,8.30993,653318.41212766,0
+AEM.US,D,19930811,000000,8.30993,8.30993,7.30953,7.50791,1245441.2179229,0
+AEM.US,D,19930812,000000,7.70629,7.70629,6.90447,7.50791,579546.56836476,0
+AEM.US,D,19930813,000000,7.50791,8.00386,7.30953,8.00386,249741.76500462,0
+AEM.US,D,19930816,000000,8.00386,8.50753,8.00386,8.21063,239462.18270576,0
+AEM.US,D,19930817,000000,8.30993,8.6071,8.10353,8.40785,179114.49324556,0
+AEM.US,D,19930818,000000,8.40785,9.00504,8.40785,8.90468,260744.17849444,0
+AEM.US,D,19930819,000000,9.00504,9.61092,8.80462,9.61092,901851.35731078,0
+AEM.US,D,19930820,000000,9.61092,10.4097,9.51045,10.3113,1488776.9555783,0
+AEM.US,D,19930823,000000,10.2146,10.9053,10.1123,10.3113,978289.98678677,0
+AEM.US,D,19930824,000000,10.3113,10.4097,9.90737,10.3113,223133.37483707,0
+AEM.US,D,19930825,000000,10.3113,10.7063,10.1123,10.6067,423412.98052978,0
+AEM.US,D,19930826,000000,10.6067,10.6067,9.51045,10.003,740636.41999714,0
+AEM.US,D,19930827,000000,9.90737,10.1123,9.80696,9.90737,152986.9652462,0
+AEM.US,D,19930830,000000,9.80696,10.2146,9.80696,10.003,142710.45882475,0
+AEM.US,D,19930831,000000,10.2146,10.4097,10.1123,10.4097,229787.52296389,0
+AEM.US,D,19930901,000000,10.2146,10.3113,10.003,10.2146,144039.23786518,0
+AEM.US,D,19930902,000000,10.1123,10.3113,9.40805,9.51045,543506.51277062,0
+AEM.US,D,19930903,000000,9.40805,9.80696,9.30954,9.61092,707258.02365372,0
+AEM.US,D,19930907,000000,9.21093,9.30954,8.6071,8.6071,935472.74796946,0
+AEM.US,D,19930908,000000,8.70639,8.80462,8.40785,8.70639,677025.22460662,0
+AEM.US,D,19930909,000000,8.80462,9.80696,8.80462,9.80696,878513.65012083,0
+AEM.US,D,19930910,000000,9.51045,9.70553,9.30954,9.70553,506256.61206251,0
+AEM.US,D,19930913,000000,9.30954,9.51045,8.6071,8.70639,877183.84578794,0
+AEM.US,D,19930914,000000,8.90468,9.21093,8.6071,8.6071,654409.32331518,0
+AEM.US,D,19930915,000000,8.80462,9.21093,8.70639,8.90468,509524.21916269,0
+AEM.US,D,19930916,000000,9.21093,9.51045,9.11223,9.40805,220471.71558634,0
+AEM.US,D,19930917,000000,9.51045,9.61092,9.11223,9.11223,154199.88623757,0
+AEM.US,D,19930920,000000,9.40805,9.80696,9.40805,9.61092,139323.91779811,0
+AEM.US,D,19930921,000000,9.61092,10.3113,9.21093,10.1123,594664.50582702,0
+AEM.US,D,19930922,000000,9.30954,9.70553,9.21093,9.61092,239703.12643609,0
+AEM.US,D,19930923,000000,9.90737,10.003,9.61092,10.003,231115.27671185,0
+AEM.US,D,19930924,000000,10.003,10.003,9.51045,9.51045,248047.98184505,0
+AEM.US,D,19930927,000000,9.51045,9.61092,9.21093,9.21093,111748.67683186,0
+AEM.US,D,19930928,000000,9.40805,9.51045,9.21093,9.21093,240066.07997028,0
+AEM.US,D,19930929,000000,9.30954,9.30954,8.80462,9.21093,258935.56257831,0
+AEM.US,D,19930930,000000,9.30954,9.51045,9.30954,9.40805,96748.648003601,0
+AEM.US,D,19931001,000000,9.51045,9.90737,9.40805,9.90737,178749.48912643,0
+AEM.US,D,19931004,000000,9.70553,10.1123,9.51045,10.003,313474.97019899,0
+AEM.US,D,19931005,000000,10.1123,10.1123,9.80696,9.90737,127231.61841324,0
+AEM.US,D,19931006,000000,10.1123,10.9053,10.1123,10.9053,468037.80997075,0
+AEM.US,D,19931007,000000,11.0047,11.112,10.7063,10.7063,737730.74113867,0
+AEM.US,D,19931008,000000,10.7063,10.8106,10.5103,10.7063,529962.399249,0
+AEM.US,D,19931011,000000,10.9053,11.112,10.8106,11.112,391726.31676099,0
+AEM.US,D,19931012,000000,11.112,11.6104,10.9053,11.5109,595512.42269927,0
+AEM.US,D,19931013,000000,11.5109,11.5109,11.3119,11.3119,221805.62108911,0
+AEM.US,D,19931014,000000,11.3119,11.6104,11.112,11.112,252279.36386653,0
+AEM.US,D,19931015,000000,11.2134,11.2134,10.9053,11.112,115613.00414927,0
+AEM.US,D,19931018,000000,11.0047,11.4085,11.0047,11.2134,458849.13885942,0
+AEM.US,D,19931019,000000,11.3119,11.3119,11.0047,11.3119,140049.82486649,0
+AEM.US,D,19931020,000000,11.5109,11.6104,11.3119,11.5109,688268.58182677,0
+AEM.US,D,19931021,000000,11.6104,11.7079,11.5109,11.5109,732056.77261266,0
+AEM.US,D,19931022,000000,11.5109,11.7079,11.2134,11.6104,433566.45185489,0
+AEM.US,D,19931025,000000,11.7079,11.8064,11.6104,11.6104,270661.83255157,0
+AEM.US,D,19931026,000000,11.6104,12.0142,11.5109,11.9079,399344.2398091,0
+AEM.US,D,19931027,000000,12.1126,12.5106,11.9079,12.216,400795.0286534,0
+AEM.US,D,19931028,000000,12.3106,12.4111,12.1126,12.3106,137874.15424629,0
+AEM.US,D,19931029,000000,12.3106,12.4111,12.216,12.216,94213.099726616,0
+AEM.US,D,19931101,000000,12.216,12.216,11.7079,11.9079,525606.95683871,0
+AEM.US,D,19931102,000000,11.8064,12.0142,11.5109,11.5109,377935.10775422,0
+AEM.US,D,19931103,000000,11.6104,12.216,11.6104,12.216,325810.26389912,0
+AEM.US,D,19931104,000000,12.5106,12.809,12.5106,12.5106,488353.98025319,0
+AEM.US,D,19931105,000000,12.9076,13.1143,12.7086,13.0139,344198.88433896,0
+AEM.US,D,19931108,000000,12.9076,13.1143,12.5106,12.5106,292068.91402151,0
+AEM.US,D,19931109,000000,12.5106,12.6082,12.0142,12.216,391241.35342293,0
+AEM.US,D,19931110,000000,12.216,12.6082,12.0142,12.5106,440588.67997825,0
+AEM.US,D,19931111,000000,12.5106,12.7086,12.3106,12.5106,133523.83829836,0
+AEM.US,D,19931112,000000,12.6082,12.6082,11.8064,12.1126,384227.32763932,0
+AEM.US,D,19931115,000000,12.216,12.216,11.8064,12.0142,153235.0860238,0
+AEM.US,D,19931116,000000,12.0142,12.0142,11.6104,11.6104,220836.71970548,0
+AEM.US,D,19931117,000000,11.5109,11.8064,11.2134,11.6104,578577.66698112,0
+AEM.US,D,19931118,000000,11.7079,11.9079,11.4085,11.5109,88528.878275905,0
+AEM.US,D,19931119,000000,11.6104,11.8064,11.5109,11.8064,186005.48393283,0
+AEM.US,D,19931122,000000,11.6104,11.8064,11.2134,11.2134,189876.98829752,0
+AEM.US,D,19931123,000000,11.4085,11.4085,11.112,11.2134,252643.34269319,0
+AEM.US,D,19931124,000000,11.112,11.2134,11.0047,11.0047,103648.86632309,0
+AEM.US,D,19931126,000000,11.0047,11.2134,10.8106,10.9053,129646.18217884,0
+AEM.US,D,19931129,000000,10.6067,10.6067,10.1123,10.3113,452562.04543666,0
+AEM.US,D,19931130,000000,10.4097,10.8106,10.2146,10.8106,300898.73276854,0
+AEM.US,D,19931201,000000,10.8106,11.4085,10.6067,11.0047,294608.56346838,0
+AEM.US,D,19931202,000000,11.112,11.112,10.8106,11.0047,84174.46115809,0
+AEM.US,D,19931203,000000,11.112,11.3119,10.9053,11.2134,114292.42744861,0
+AEM.US,D,19931206,000000,11.3119,11.3119,10.9053,10.9053,90468.731628132,0
+AEM.US,D,19931207,000000,11.0047,11.3119,11.0047,11.2134,137508.1248347,0
+AEM.US,D,19931208,000000,11.4085,11.9079,11.4085,11.8064,316740.52671424,0
+AEM.US,D,19931209,000000,11.8064,11.8064,11.5109,11.5109,122029.28442318,0
+AEM.US,D,19931210,000000,11.6104,11.6104,11.4085,11.4085,351449.75268302,0
+AEM.US,D,19931213,000000,11.7079,11.8064,11.6104,11.7079,377208.17539337,0
+AEM.US,D,19931214,000000,11.7079,11.7079,11.5109,11.6104,216845.25612185,0
+AEM.US,D,19931215,000000,11.4085,11.6104,11.0047,11.4085,212250.92056617,0
+AEM.US,D,19931216,000000,11.4085,11.4085,11.0047,11.0047,125660.87035002,0
+AEM.US,D,19931217,000000,11.0047,11.2134,10.7063,10.8106,511697.83919795,0
+AEM.US,D,19931220,000000,10.9053,11.0047,10.7063,10.7063,390032.53360143,0
+AEM.US,D,19931221,000000,10.8106,10.8106,10.4097,10.5103,100384.33510032,0
+AEM.US,D,19931222,000000,10.5103,10.5103,10.2146,10.3113,116830.02631054,0
+AEM.US,D,19931223,000000,10.3113,10.5103,10.3113,10.4097,89012.816321492,0
+AEM.US,D,19931227,000000,10.4097,10.7063,10.4097,10.7063,192537.62225578,0
+AEM.US,D,19931228,000000,10.7063,10.7063,10.4097,10.6067,199433.7394054,0
+AEM.US,D,19931229,000000,10.5103,10.7063,10.2146,10.5103,166293.2109149,0
+AEM.US,D,19931230,000000,10.6067,10.7063,10.4097,10.5103,253734.2538807,0
+AEM.US,D,19931231,000000,10.4097,10.4097,10.3113,10.4097,76435.553598573,0
+AEM.US,D,19940103,000000,10.4097,11.0047,10.3113,11.0047,461510.79811014,0
+AEM.US,D,19940104,000000,11.0047,11.112,10.7063,10.7063,417122.81122962,0
+AEM.US,D,19940105,000000,10.9053,11.4085,10.8106,11.112,724188.67820199,0
+AEM.US,D,19940106,000000,11.0047,11.112,10.7063,10.9053,232084.1780955,0
+AEM.US,D,19940107,000000,11.112,11.112,10.4097,10.4097,344075.84924262,0
+AEM.US,D,19940110,000000,10.5103,10.5103,10.1123,10.5103,480013.2260141,0
+AEM.US,D,19940111,000000,10.3113,10.8106,10.3113,10.8106,276473.19026849,0
+AEM.US,D,19940112,000000,10.8106,10.9053,10.6067,10.9053,197977.82409877,0
+AEM.US,D,19940113,000000,11.0047,11.112,10.7063,10.9053,247925.97204119,0
+AEM.US,D,19940114,000000,10.9053,11.0047,10.7063,10.7063,81876.78073402,0
+AEM.US,D,19940117,000000,11.0047,11.112,10.8106,10.9053,219990.85341816,0
+AEM.US,D,19940118,000000,11.112,11.112,10.8106,10.9053,269454.03802254,0
+AEM.US,D,19940119,000000,11.0047,11.0047,10.7063,10.8106,315290.76316241,0
+AEM.US,D,19940120,000000,10.9053,10.9053,10.1123,10.2146,279250.70756827,0
+AEM.US,D,19940121,000000,10.1123,10.1123,9.61092,9.70553,726371.52586948,0
+AEM.US,D,19940124,000000,9.51045,9.70553,9.21093,9.70553,504561.80361048,0
+AEM.US,D,19940125,000000,9.61092,9.90737,9.61092,9.70553,547733.79362222,0
+AEM.US,D,19940126,000000,9.80696,9.90737,9.61092,9.80696,369712.26214911,0
+AEM.US,D,19940127,000000,9.80696,9.80696,9.11223,9.21093,493922.34365485,0
+AEM.US,D,19940128,000000,9.11223,9.21093,8.90468,9.11223,532984.96144898,0
+AEM.US,D,19940131,000000,9.11223,9.21093,8.90468,9.11223,639051.46741507,0
+AEM.US,D,19940201,000000,9.21093,9.51045,9.00504,9.51045,657312.95158871,0
+AEM.US,D,19940202,000000,9.70553,9.80696,9.51045,9.51045,362456.26734271,0
+AEM.US,D,19940203,000000,9.51045,10.003,9.40805,9.90737,400554.08492307,0
+AEM.US,D,19940204,000000,10.003,10.003,9.30954,9.40805,403333.65280779,0
+AEM.US,D,19940207,000000,9.11223,9.40805,8.80462,8.90468,349518.10167054,0
+AEM.US,D,19940208,000000,9.11223,9.30954,8.90468,9.30954,307430.87109149,0
+AEM.US,D,19940209,000000,9.00504,9.61092,9.00504,9.61092,224586.2142663,0
+AEM.US,D,19940210,000000,9.40805,10.1123,9.40805,9.80696,333192.36967926,0
+AEM.US,D,19940211,000000,9.90737,9.90737,9.40805,9.61092,159884.10768828,0
+AEM.US,D,19940214,000000,9.80696,9.90737,9.61092,9.61092,97478.656241861,0
+AEM.US,D,19940215,000000,9.61092,9.80696,9.40805,9.40805,163029.7049846,0
+AEM.US,D,19940216,000000,9.30954,9.61092,9.30954,9.61092,58294.028643869,0
+AEM.US,D,19940217,000000,9.61092,9.90737,9.51045,9.61092,202814.12867722,0
+AEM.US,D,19940218,000000,9.40805,9.51045,9.11223,9.21093,116701.86475185,0
+AEM.US,D,19940222,000000,9.21093,9.40805,9.00504,9.21093,149963.37775374,0
+AEM.US,D,19940223,000000,9.00504,9.51045,9.00504,9.40805,230634.41454368,0
+AEM.US,D,19940224,000000,9.51045,9.61092,9.21093,9.21093,80067.139525415,0
+AEM.US,D,19940225,000000,9.30954,9.40805,9.11223,9.11223,156740.5609769,0
+AEM.US,D,19940228,000000,9.21093,9.51045,9.21093,9.51045,204631.97222558,0
+AEM.US,D,19940301,000000,9.40805,9.61092,9.30954,9.30954,244419.47179563,0
+AEM.US,D,19940302,000000,9.40805,9.40805,9.00504,9.21093,156740.5609769,0
+AEM.US,D,19940303,000000,9.21093,9.21093,9.00504,9.11223,130978.03709667,0
+AEM.US,D,19940304,000000,9.11223,9.21093,8.90468,9.21093,178388.58617717,0
+AEM.US,D,19940307,000000,9.11223,9.30954,9.11223,9.11223,56600.245484314,0
+AEM.US,D,19940308,000000,9.11223,9.21093,8.90468,8.90468,195680.1436747,0
+AEM.US,D,19940309,000000,9.11223,9.11223,8.80462,9.00504,412287.53194363,0
+AEM.US,D,19940310,000000,9.11223,9.51045,9.00504,9.40805,773534.97946484,0
+AEM.US,D,19940311,000000,9.30954,9.51045,9.21093,9.40805,131461.97514226,0
+AEM.US,D,19940314,000000,9.40805,9.61092,9.21093,9.40805,326781.2158677,0
+AEM.US,D,19940315,000000,9.51045,9.70553,9.40805,9.51045,243331.63648552,0
+AEM.US,D,19940316,000000,9.61092,9.61092,9.30954,9.40805,153235.0860238,0
+AEM.US,D,19940317,000000,9.30954,9.30954,9.11223,9.21093,250950.58482611,0
+AEM.US,D,19940318,000000,9.30954,9.40805,9.21093,9.30954,78733.234022642,0
+AEM.US,D,19940321,000000,9.40805,9.40805,9.21093,9.40805,119607.54361032,0
+AEM.US,D,19940322,000000,9.40805,9.80696,9.40805,9.80696,290379.23203184,0
+AEM.US,D,19940323,000000,9.80696,10.003,9.70553,9.70553,190722.85458483,0
+AEM.US,D,19940324,000000,9.90737,10.3113,9.90737,10.1123,386526.03335586,0
+AEM.US,D,19940325,000000,10.2146,10.3113,9.90737,10.2146,370799.07216674,0
+AEM.US,D,19940328,000000,10.3113,10.3113,10.003,10.1123,257601.65707552,0
+AEM.US,D,19940329,000000,10.2146,10.2146,9.90737,9.90737,106305.39911148,0
+AEM.US,D,19940330,000000,9.90737,10.003,9.61092,9.80696,242484.74490575,0
+AEM.US,D,19940331,000000,9.90737,10.2146,9.80696,10.2146,181412.17366962,0
+AEM.US,D,19940404,000000,10.1123,10.1123,9.70553,9.90737,370564.28019124,0
+AEM.US,D,19940405,000000,9.70553,10.003,9.70553,10.003,264133.79539849,0
+AEM.US,D,19940406,000000,10.003,10.003,9.80696,10.003,134727.5316575,0
+AEM.US,D,19940407,000000,9.90737,9.90737,9.70553,9.90737,63855.214998244,0
+AEM.US,D,19940408,000000,9.80696,9.90737,9.70553,9.90737,41362.348803133,0
+AEM.US,D,19940411,000000,9.80696,9.80696,9.30954,9.51045,277318.03126333,0
+AEM.US,D,19940412,000000,9.61092,9.70553,9.40805,9.51045,116830.02631054,0
+AEM.US,D,19940413,000000,9.62652,9.73185,9.42463,9.52802,95538.802889633,0
+AEM.US,D,19940414,000000,9.52802,9.62652,9.22742,9.32807,278043.93833171,0
+AEM.US,D,19940415,000000,9.22742,9.22742,8.93003,9.03049,273446.52689863,0
+AEM.US,D,19940418,000000,9.03049,9.22742,8.72425,8.72425,130978.03709667,0
+AEM.US,D,19940419,000000,8.62456,8.72425,8.02044,8.2354,436354.22207937,0
+AEM.US,D,19940420,000000,8.2273,8.42482,8.02044,8.2273,193866.40129621,0
+AEM.US,D,19940421,000000,8.2273,8.42482,8.12793,8.35088,161817.80928569,0
+AEM.US,D,19940422,000000,8.12793,8.42482,8.12793,8.42482,84413.354303475,0
+AEM.US,D,19940425,000000,8.3264,8.62456,8.3264,8.62456,92159.438910279,0
+AEM.US,D,19940426,000000,8.62456,8.93003,8.62456,8.72425,163510.56715278,0
+AEM.US,D,19940428,000000,8.72425,8.93003,8.62456,8.72425,190358.87575817,0
+AEM.US,D,19940429,000000,8.93003,8.93003,8.72425,8.93003,66516.874248974,0
+AEM.US,D,19940502,000000,8.72425,8.93003,8.52401,8.62456,72203.146284623,0
+AEM.US,D,19940503,000000,8.62456,8.72425,8.52401,8.52401,48376.37458674,0
+AEM.US,D,19940504,000000,8.52401,8.82119,8.42482,8.72425,165569.35443147,0
+AEM.US,D,19940505,000000,8.62456,8.82119,8.42482,8.6744,73049.012571931,0
+AEM.US,D,19940506,000000,8.42482,9.42463,8.42482,9.32807,331012.59788918,0
+AEM.US,D,19940509,000000,9.32807,9.42463,9.03049,9.22742,131583.98494612,0
+AEM.US,D,19940510,000000,9.03049,9.22742,9.03049,9.12735,96387.74505435,0
+AEM.US,D,19940511,000000,9.03049,9.42463,8.93003,9.03049,206443.66401913,0
+AEM.US,D,19940512,000000,9.12735,9.12735,8.82119,8.93003,85264.347053131,0
+AEM.US,D,19940513,000000,8.93003,9.12735,8.93003,8.93003,67119.746221019,0
+AEM.US,D,19940516,000000,8.93003,9.22742,8.82119,9.22742,101469.09453302,0
+AEM.US,D,19940517,000000,9.03049,9.22742,9.03049,9.07897,62892.465369417,0
+AEM.US,D,19940518,000000,9.12735,9.32807,9.03049,9.17719,113081.55704217,0
+AEM.US,D,19940519,000000,9.12735,9.32807,9.12735,9.17719,71837.116873025,0
+AEM.US,D,19940520,000000,9.32807,9.44218,9.12735,9.42463,135453.43872589,0
+AEM.US,D,19940523,000000,9.32807,9.73185,9.22742,9.73185,257601.65707552,0
+AEM.US,D,19940524,000000,9.52802,9.62652,9.32807,9.42463,95179.950525321,0
+AEM.US,D,19940525,000000,9.32807,9.52802,9.22742,9.32807,73649.833959038,0
+AEM.US,D,19940526,000000,9.32807,9.32807,9.03049,9.12735,190235.84066183,0
+AEM.US,D,19940527,000000,9.22742,9.42463,9.12735,9.17719,54423.549571641,0
+AEM.US,D,19940531,000000,9.12735,9.52802,9.12735,9.32807,97114.677415201,0
+AEM.US,D,19940601,000000,9.22742,9.42463,9.12735,9.22742,128075.43411562,0
+AEM.US,D,19940602,000000,9.22742,9.42463,9.22742,9.32807,88287.934545581,0
+AEM.US,D,19940603,000000,9.32807,9.42463,9.12735,9.22742,139808.88113617,0
+AEM.US,D,19940606,000000,9.22742,9.32807,9.12735,9.12735,100384.33510032,0
+AEM.US,D,19940607,000000,9.22742,9.42463,9.22742,9.22742,19713.298310392,0
+AEM.US,D,19940608,000000,9.42463,9.42463,9.22742,9.22742,8828.7934545581,0
+AEM.US,D,19940609,000000,9.22742,9.42463,9.12735,9.32807,87685.062573536,0
+AEM.US,D,19940610,000000,9.52802,9.52802,9.32807,9.32807,23342.833652296,0
+AEM.US,D,19940613,000000,9.32807,9.52802,9.22742,9.32807,21406.056177479,0
+AEM.US,D,19940614,000000,9.52802,9.52802,9.32807,9.32807,101827.94689733,0
+AEM.US,D,19940615,000000,9.42463,9.42463,9.22742,9.32807,213098.83743842,0
+AEM.US,D,19940616,000000,9.52802,9.52802,9.22742,9.29491,108850.17502069,0
+AEM.US,D,19940617,000000,9.32807,9.73185,9.22742,9.67919,351213.93541504,0
+AEM.US,D,19940620,000000,9.73185,9.73185,9.52802,9.62652,38938.55740532,0
+AEM.US,D,19940621,000000,9.73185,9.93183,9.52802,9.83133,138473.95034093,0
+AEM.US,D,19940622,000000,9.83133,9.83133,9.52802,9.73185,202216.38316753,0
+AEM.US,D,19940623,000000,9.73185,9.83133,9.62652,9.83133,39911.559958841,0
+AEM.US,D,19940624,000000,9.83133,9.83133,9.67919,9.73185,54662.442717026,0
+AEM.US,D,19940627,000000,9.83133,9.83133,9.22742,9.52802,172221.45197335,0
+AEM.US,D,19940628,000000,9.52802,9.62652,9.42463,9.62652,30233.824339567,0
+AEM.US,D,19940629,000000,9.55142,9.62652,9.32807,9.62652,75587.636726326,0
+AEM.US,D,19940630,000000,9.73185,9.83133,9.62652,9.67919,49581.093238361,0
+AEM.US,D,19940701,000000,9.73185,9.75625,9.62652,9.62652,20317.195574907,0
+AEM.US,D,19940705,000000,9.62652,9.73185,9.62652,9.73185,88887.730640218,0
+AEM.US,D,19940706,000000,9.73185,9.93183,9.62652,9.62652,158064.21355498,0
+AEM.US,D,19940707,000000,9.62652,9.93183,9.62652,9.73185,52608.781900689,0
+AEM.US,D,19940708,000000,9.73185,9.79038,9.62652,9.73185,44508.97139192,0
+AEM.US,D,19940711,000000,9.73185,10.0283,9.73185,9.83133,107155.36656867,0
+AEM.US,D,19940712,000000,9.93183,9.93183,9.73185,9.83133,73414.016691061,0
+AEM.US,D,19940713,000000,9.93183,9.93183,9.42463,9.62652,68211.682700999,0
+AEM.US,D,19940714,000000,9.52802,9.57679,9.42463,9.49192,95055.890136516,0
+AEM.US,D,19940715,000000,9.62652,9.62652,9.32807,9.52802,74858.653780536,0
+AEM.US,D,19940718,000000,9.62652,9.62652,9.52802,9.52802,13908.092348285,0
+AEM.US,D,19940719,000000,9.52802,9.62652,9.32807,9.57679,73049.012571931,0
+AEM.US,D,19940720,000000,9.52802,9.62652,9.42463,9.62652,39306.637401857,0
+AEM.US,D,19940721,000000,9.62652,9.93183,9.52802,9.73185,156860.52019583,0
+AEM.US,D,19940722,000000,9.73185,9.88301,9.60116,9.73185,44990.858852568,0
+AEM.US,D,19940725,000000,9.73185,9.83133,9.73185,9.83133,42208.215090441,0
+AEM.US,D,19940726,000000,9.83133,9.93183,9.73185,9.73185,80302.956793392,0
+AEM.US,D,19940727,000000,10.0283,10.2302,9.83133,9.93183,142588.44902089,0
+AEM.US,D,19940728,000000,9.83133,9.93183,9.83133,9.83133,34707.17538384,0
+AEM.US,D,19940729,000000,9.93183,9.93183,9.62652,9.73185,44626.880025908,0
+AEM.US,D,19940801,000000,9.73185,9.83133,9.73185,9.73185,27574.215673776,0
+AEM.US,D,19940802,000000,9.62652,9.73185,9.52802,9.73185,106426.38362287,0
+AEM.US,D,19940803,000000,9.52802,9.73185,9.52802,9.60116,59625.883561703,0
+AEM.US,D,19940804,000000,9.62652,9.62652,9.42463,9.52802,65430.064231341,0
+AEM.US,D,19940805,000000,9.62652,9.62652,9.42463,9.52802,70625.221174118,0
+AEM.US,D,19940808,000000,9.42463,9.62652,9.42463,9.52802,64698.005408144,0
+AEM.US,D,19940809,000000,9.62652,9.62652,9.42463,9.52802,55632.369393139,0
+AEM.US,D,19940810,000000,9.57679,9.62652,9.52802,9.57679,87200.09923548,0
+AEM.US,D,19940811,000000,9.52802,9.73185,9.42463,9.73185,111024.82034843,0
+AEM.US,D,19940812,000000,9.62652,9.73185,9.52802,9.62652,57926.973939801,0
+AEM.US,D,19940815,000000,9.52802,9.73185,9.52802,9.62652,39546.555839712,0
+AEM.US,D,19940816,000000,9.73185,9.73185,9.52802,9.62652,53696.61721079,0
+AEM.US,D,19940817,000000,9.52802,9.73185,9.52802,9.62652,28664.101568816,0
+AEM.US,D,19940818,000000,9.62652,9.83133,9.55142,9.73185,44386.961588053,0
+AEM.US,D,19940819,000000,9.73185,9.83133,9.73185,9.73185,185282.65274186,0
+AEM.US,D,19940822,000000,9.73185,9.83133,9.73185,9.83133,166175.30228092,0
+AEM.US,D,19940823,000000,9.73185,9.83133,9.73185,9.73185,124806.80172296,0
+AEM.US,D,19940824,000000,9.83133,10.0283,9.73185,10.0283,215395.49257002,0
+AEM.US,D,19940825,000000,9.93183,10.0283,9.93183,9.93183,102196.02689387,0
+AEM.US,D,19940826,000000,10.0283,10.0283,9.83133,9.88301,135211.46970309,0
+AEM.US,D,19940829,000000,9.83133,10.0283,9.73185,9.97865,393660.0183584,0
+AEM.US,D,19940830,000000,10.0283,10.1278,9.93183,10.1278,503112.04005866,0
+AEM.US,D,19940831,000000,10.1278,10.2302,10.0283,10.2302,156740.5609769,0
+AEM.US,D,19940901,000000,10.1278,10.3268,10.1278,10.3268,53696.61721079,0
+AEM.US,D,19940902,000000,10.2302,10.3268,10.2234,10.3268,439014.85603763,0
+AEM.US,D,19940906,000000,10.4332,10.6311,10.2302,10.5346,289407.25477078,0
+AEM.US,D,19940907,000000,10.6311,10.8359,10.4332,10.6399,339361.55446803,0
+AEM.US,D,19940908,000000,10.6311,10.8359,10.5346,10.6311,135572.37265234,0
+AEM.US,D,19940909,000000,10.5346,10.6311,10.5346,10.5346,38579.705041008,0
+AEM.US,D,19940912,000000,10.6311,10.6311,10.4332,10.5346,215515.45178895,0
+AEM.US,D,19940913,000000,10.6311,10.6311,10.4332,10.5346,106184.41460008,0
+AEM.US,D,19940914,000000,10.5346,10.6311,10.4332,10.4332,104010.79456482,0
+AEM.US,D,19940915,000000,10.4332,10.5346,10.2302,10.3775,213098.83743842,0
+AEM.US,D,19940916,000000,10.3268,10.5346,10.3268,10.5346,48376.37458674,0
+AEM.US,D,19940919,000000,10.3268,10.6311,10.3268,10.6311,260994.34985698,0
+AEM.US,D,19940920,000000,10.8359,10.9296,10.6311,10.9296,627921.91765903,0
+AEM.US,D,19940921,000000,10.9296,11.0291,10.7335,10.8359,235592.72892601,0
+AEM.US,D,19940922,000000,10.7335,11.0291,10.7335,10.9296,183949.77253155,0
+AEM.US,D,19940923,000000,10.9296,11.6347,10.9296,11.5109,521132.58050197,0
+AEM.US,D,19940926,000000,11.6347,11.6347,11.2397,11.4836,434782.44872368,0
+AEM.US,D,19940927,000000,11.5373,11.8317,11.4339,11.7333,226400.98193726,0
+AEM.US,D,19940928,000000,11.6347,11.781,11.5373,11.7333,483280.83311428,0
+AEM.US,D,19940929,000000,11.6347,11.8317,11.5373,11.6347,182983.94702531,0
+AEM.US,D,19940930,000000,11.6347,11.6523,11.4339,11.5373,123723.06758275,0
+AEM.US,D,19941003,000000,11.4339,11.546,11.2397,11.546,128802.36647646,0
+AEM.US,D,19941004,000000,11.3363,11.5373,11.2397,11.2397,127351.57763217,0
+AEM.US,D,19941005,000000,11.2397,11.4339,11.1295,11.2397,103282.8369115,0
+AEM.US,D,19941006,000000,11.1295,11.5373,11.1295,11.5373,159157.17532743,0
+AEM.US,D,19941007,000000,11.5373,11.6347,11.3363,11.5373,117675.89259784,0
+AEM.US,D,19941010,000000,11.7333,11.7333,11.5373,11.5373,102916.8074999,0
+AEM.US,D,19941011,000000,11.5373,11.5373,11.2397,11.4339,187459.34865453,0
+AEM.US,D,19941012,000000,11.3363,11.6347,11.3363,11.4836,83453.680552057,0
+AEM.US,D,19941013,000000,11.6347,11.6347,11.2397,11.2397,172941.20728692,0
+AEM.US,D,19941014,000000,11.2397,11.4339,11.2397,11.2397,60231.831411157,0
+AEM.US,D,19941017,000000,11.2397,11.3363,11.0291,11.1295,204149.05947247,0
+AEM.US,D,19941018,000000,11.1295,11.3363,11.1295,11.1295,64945.100893285,0
+AEM.US,D,19941019,000000,11.2397,11.2397,10.9296,11.1295,226157.98762199,0
+AEM.US,D,19941020,000000,11.0291,11.2397,11.0291,11.1558,68573.610942719,0
+AEM.US,D,19941021,000000,11.0291,11.2397,11.0291,11.0291,198702.70587467,0
+AEM.US,D,19941024,000000,11.0291,11.1295,10.9296,10.9296,98564.440967024,0
+AEM.US,D,19941025,000000,10.9296,11.1295,10.9296,11.0291,69422.553107436,0
+AEM.US,D,19941026,000000,10.9296,11.0291,10.8359,10.9296,91789.308328802,0
+AEM.US,D,19941027,000000,10.8359,11.0291,10.7335,10.8359,76797.481840294,0
+AEM.US,D,19941028,000000,10.7335,10.8359,10.3268,10.4595,271394.91666723,0
+AEM.US,D,19941031,000000,10.3268,10.3268,10.0283,10.3268,155041.651355,0
+AEM.US,D,19941101,000000,10.3268,10.4332,10.1278,10.2302,135817.41755255,0
+AEM.US,D,19941102,000000,10.2302,10.2302,9.83133,10.0283,73289.956302255,0
+AEM.US,D,19941103,000000,10.1278,10.1278,9.93183,10.1278,84174.46115809,0
+AEM.US,D,19941104,000000,10.1278,10.1278,9.93183,10.0283,45472.746313216,0
+AEM.US,D,19941107,000000,10.1278,10.1278,9.52802,9.73185,184308.62489587,0
+AEM.US,D,19941108,000000,9.73185,10.0283,9.73185,9.83133,85264.347053131,0
+AEM.US,D,19941109,000000,10.0283,10.0283,9.62652,9.62652,108000.20756351,0
+AEM.US,D,19941110,000000,9.83133,9.83133,9.52802,9.67919,150812.31991846,0
+AEM.US,D,19941111,000000,9.52802,9.73185,9.52802,9.57679,95055.890136516,0
+AEM.US,D,19941114,000000,9.52802,9.62652,9.32807,9.32807,191084.78282656,0
+AEM.US,D,19941115,000000,9.32807,9.52802,9.12735,9.12735,132431.90181837,0
+AEM.US,D,19941116,000000,9.32807,9.32807,9.12735,9.12735,77403.429689747,0
+AEM.US,D,19941117,000000,9.22742,9.42463,9.12735,9.27833,51406.113834008,0
+AEM.US,D,19941118,000000,9.22742,9.42463,8.93003,9.12735,104735.67634073,0
+AEM.US,D,19941121,000000,8.82119,9.12735,8.62456,8.69918,97358.697022933,0
+AEM.US,D,19941123,000000,8.12793,8.2273,7.4252,7.92126,132553.91162223,0
+AEM.US,D,19941125,000000,7.92126,8.12793,7.92126,8.12793,122149.24364211,0
+AEM.US,D,19941128,000000,8.2273,8.2273,7.92126,8.02044,77155.308912136,0
+AEM.US,D,19941129,000000,8.02044,8.12793,7.82236,8.02044,112115.73153593,0
+AEM.US,D,19941130,000000,8.02044,8.02044,7.72277,7.72277,55512.410174213,0
+AEM.US,D,19941201,000000,7.72277,7.72277,7.5241,7.62338,145851.95495119,0
+AEM.US,D,19941202,000000,7.62338,7.72277,6.92066,7.21843,318557.34497013,0
+AEM.US,D,19941205,000000,7.21843,7.31772,6.82166,6.92066,238497.382492,0
+AEM.US,D,19941206,000000,6.82166,6.92066,6.62338,6.92066,226278.97213339,0
+AEM.US,D,19941207,000000,7.11943,7.4252,7.11943,7.4252,219019.90144958,0
+AEM.US,D,19941208,000000,7.4252,7.72277,7.21843,7.62338,246716.12692723,0
+AEM.US,D,19941209,000000,7.72277,8.02044,7.62338,8.02044,167986.99407445,0
+AEM.US,D,19941212,000000,8.02044,8.12793,7.82236,8.02044,85264.347053131,0
+AEM.US,D,19941213,000000,8.02044,8.3264,8.02044,8.02044,167016.04210588,0
+AEM.US,D,19941214,000000,8.12793,8.3264,8.12793,8.2273,60108.796314821,0
+AEM.US,D,19941215,000000,8.3264,8.3264,8.02044,8.02044,59503.873757837,0
+AEM.US,D,19941216,000000,8.12793,8.12793,7.72277,7.72277,68331.641919926,0
+AEM.US,D,19941219,000000,7.82236,7.82236,7.62338,7.72277,78121.134418372,0
+AEM.US,D,19941220,000000,7.82236,8.12793,7.82236,8.12793,137269.2316893,0
+AEM.US,D,19941221,000000,8.12793,8.2273,8.02044,8.02044,100865.1972685,0
+AEM.US,D,19941222,000000,8.02044,8.12793,8.02044,8.02044,51639.880517045,0
+AEM.US,D,19941223,000000,8.02044,8.02044,7.92126,7.92126,16204.747479885,0
+AEM.US,D,19941227,000000,8.02044,8.02044,7.82236,7.92126,50071.183038764,0
+AEM.US,D,19941228,000000,8.02044,8.42482,8.02044,8.42482,161097.02867966,0
+AEM.US,D,19941229,000000,8.42482,8.62456,8.3264,8.62456,135211.46970309,0
+AEM.US,D,19941230,000000,8.52401,8.72425,8.42482,8.52401,87200.09923548,0
+AEM.US,D,19950103,000000,8.42482,8.42482,8.02044,8.02044,71715.107069158,0
+AEM.US,D,19950104,000000,7.79739,8.00386,7.5988,7.6979,343470.92668565,0
+AEM.US,D,19950105,000000,7.6979,7.90487,7.5988,7.90487,71599.249020109,0
+AEM.US,D,19950106,000000,7.79739,7.79739,7.49971,7.49971,98564.440967024,0
+AEM.US,D,19950109,000000,7.5988,7.6979,7.39203,7.5988,63978.25009458,0
+AEM.US,D,19950110,000000,7.29303,7.5988,7.29303,7.49971,111629.74290541,0
+AEM.US,D,19950111,000000,7.49971,8.20253,7.49971,8.20253,149120.58734384,0
+AEM.US,D,19950112,000000,8.71576,8.71576,8.30993,8.30993,165086.44167834,0
+AEM.US,D,19950113,000000,8.20253,8.30993,8.10353,8.20253,83453.680552057,0
+AEM.US,D,19950116,000000,8.10353,8.10353,7.90487,7.90487,39546.555839712,0
+AEM.US,D,19950117,000000,8.00386,8.20253,8.00386,8.00386,81269.807592097,0
+AEM.US,D,19950118,000000,8.30993,8.30993,8.00386,8.00386,64340.178336301,0
+AEM.US,D,19950119,000000,8.10353,8.10353,7.90487,8.10353,25394.443883695,0
+AEM.US,D,19950120,000000,8.00386,8.20253,8.00386,8.20253,45595.781409552,0
+AEM.US,D,19950123,000000,8.10353,8.10353,7.90487,7.90487,39306.637401857,0
+AEM.US,D,19950124,000000,7.90487,8.10353,7.90487,8.10353,19231.410849744,0
+AEM.US,D,19950125,000000,8.10353,8.10353,7.79739,7.79739,29991.855316773,0
+AEM.US,D,19950126,000000,7.90487,7.90487,7.6979,7.79739,37491.869730905,0
+AEM.US,D,19950127,000000,7.6979,7.79739,7.39203,7.39203,78371.305780922,0
+AEM.US,D,19950130,000000,7.39203,7.49971,7.29303,7.39203,37973.757191553,0
+AEM.US,D,19950131,000000,7.39203,7.49971,7.19366,7.29303,112476.63448518,0
+AEM.US,D,19950201,000000,7.39203,7.5988,7.29303,7.49971,42089.281163984,0
+AEM.US,D,19950202,000000,7.39203,7.6979,7.39203,7.6979,72924.952183126,0
+AEM.US,D,19950203,000000,7.49971,7.5988,7.39203,7.49971,42208.215090441,0
+AEM.US,D,19950206,000000,7.39203,7.5988,7.39203,7.49971,46442.672989329,0
+AEM.US,D,19950207,000000,7.49971,7.5988,7.39203,7.49971,64825.141674357,0
+AEM.US,D,19950208,000000,7.39203,7.6979,7.39203,7.6979,65310.105012414,0
+AEM.US,D,19950209,000000,7.5988,7.79739,7.5988,7.79739,29027.055103007,0
+AEM.US,D,19950210,000000,7.79739,7.79739,7.6979,7.6979,26002.442318087,0
+AEM.US,D,19950213,000000,7.6979,7.6979,7.49971,7.5988,15238.92197365,0
+AEM.US,D,19950214,000000,7.6979,7.79739,7.5988,7.5988,61075.647113526,0
+AEM.US,D,19950215,000000,7.6979,7.79739,7.6979,7.6979,89012.816321492,0
+AEM.US,D,19950216,000000,7.6979,7.79739,7.5988,7.5988,38338.761310684,0
+AEM.US,D,19950217,000000,7.6979,7.90487,7.6979,7.79739,94815.971698661,0
+AEM.US,D,19950221,000000,7.79739,7.90487,7.6979,7.79739,45959.760236212,0
+AEM.US,D,19950222,000000,7.79739,8.00386,7.6979,8.00386,123599.00719394,0
+AEM.US,D,19950223,000000,7.90487,8.00386,7.79739,7.90487,44262.901199248,0
+AEM.US,D,19950224,000000,7.90487,7.90487,7.6979,7.6979,61196.631624923,0
+AEM.US,D,19950227,000000,7.6979,7.79739,7.49971,7.5988,77286.546348228,0
+AEM.US,D,19950228,000000,7.5988,7.79739,7.5988,7.79739,46804.601231051,0
+AEM.US,D,19950301,000000,7.6979,7.6979,7.49971,7.49971,43663.105104612,0
+AEM.US,D,19950302,000000,7.49971,7.79739,7.49971,7.6979,57810.090598282,0
+AEM.US,D,19950303,000000,7.6979,7.6979,7.5988,7.5988,37005.88110038,0
+AEM.US,D,19950306,000000,7.6979,7.90487,7.6979,7.6979,83086.625847988,0
+AEM.US,D,19950307,000000,7.90487,8.40785,7.79739,8.30993,357500.00354533,0
+AEM.US,D,19950308,000000,8.10353,8.50753,8.10353,8.40785,449293.413044,0
+AEM.US,D,19950309,000000,8.50753,8.71576,8.50753,8.71576,283848.11900135,0
+AEM.US,D,19950310,000000,8.71576,8.91413,8.6071,8.71576,129283.22864465,0
+AEM.US,D,19950313,000000,9.11886,9.21863,9.0144,9.11886,206568.7497004,0
+AEM.US,D,19950314,000000,9.0144,9.11886,8.91413,9.11886,50188.066380283,0
+AEM.US,D,19950315,000000,9.11886,9.21863,9.11886,9.21863,109330.0118964,0
+AEM.US,D,19950316,000000,9.0144,9.11886,8.91413,9.11886,70142.308421,0
+AEM.US,D,19950317,000000,9.0144,9.21863,8.91413,9.21863,179594.33012127,0
+AEM.US,D,19950320,000000,9.11886,9.11886,8.71576,9.11886,174035.19435183,0
+AEM.US,D,19950321,000000,9.0144,9.21863,9.0144,9.11886,97719.599972185,0
+AEM.US,D,19950322,000000,9.11886,9.11886,8.91413,9.0144,130978.03709667,0
+AEM.US,D,19950323,000000,9.11886,9.11886,9.0144,9.11886,35316.199110702,0
+AEM.US,D,19950324,000000,9.11886,9.11886,9.0144,9.0144,59261.904735044,0
+AEM.US,D,19950327,000000,9.0144,9.11886,9.0144,9.11886,34707.17538384,0
+AEM.US,D,19950328,000000,9.0144,9.21863,9.0144,9.21863,62160.406546219,0
+AEM.US,D,19950329,000000,9.11886,9.41585,9.11886,9.31832,106788.3118646,0
+AEM.US,D,19950330,000000,9.41585,9.83133,9.31832,9.72308,336939.81365515,0
+AEM.US,D,19950331,000000,9.93183,10.0283,9.72308,9.72308,131825.95396892,0
+AEM.US,D,19950403,000000,9.72308,9.83133,9.72308,9.72308,63010.374003405,0
+AEM.US,D,19950404,000000,9.62652,9.93183,9.62652,9.72308,68452.626431323,0
+AEM.US,D,19950405,000000,9.83133,10.1278,9.83133,10.1278,139441.8264321,0
+AEM.US,D,19950406,000000,10.1278,10.2371,9.93183,10.1278,117313.96435612,0
+AEM.US,D,19950407,000000,10.1278,10.1278,9.72308,9.72308,96748.648003601,0
+AEM.US,D,19950410,000000,9.62652,9.62652,9.21863,9.52802,216966.24063324,0
+AEM.US,D,19950411,000000,9.52802,9.62652,9.31832,9.62652,139808.88113617,0
+AEM.US,D,19950412,000000,9.52802,9.62652,9.41585,9.62652,42934.122158823,0
+AEM.US,D,19950413,000000,9.52802,9.62652,9.31832,9.31832,92159.438910279,0
+AEM.US,D,19950417,000000,9.62652,9.93183,9.52802,9.93183,133274.69222827,0
+AEM.US,D,19950418,000000,9.93183,10.0283,9.62652,10.0283,84174.46115809,0
+AEM.US,D,19950419,000000,10.0283,10.2371,9.72308,9.72308,250950.58482611,0
+AEM.US,D,19950420,000000,9.62652,9.72308,9.41585,9.41585,176691.72714021,0
+AEM.US,D,19950421,000000,9.31832,9.72308,9.31832,9.72308,145974.99004752,0
+AEM.US,D,19950424,000000,9.72308,9.72308,9.62652,9.72308,62523.36008041,0
+AEM.US,D,19950425,000000,9.62652,9.72308,9.62652,9.72308,96993.692903804,0
+AEM.US,D,19950426,000000,9.62652,9.83133,9.41585,9.52802,234017.87969291,0
+AEM.US,D,19950427,000000,9.52802,9.62652,9.52802,9.62652,83323.468408435,0
+AEM.US,D,19950428,000000,9.72308,9.72308,9.31832,9.31832,68573.610942719,0
+AEM.US,D,19950501,000000,9.31832,9.31832,9.21863,9.31832,246354.1986855,0
+AEM.US,D,19950502,000000,9.62652,9.62652,9.52802,9.52802,88767.771421291,0
+AEM.US,D,19950503,000000,9.52802,9.62652,9.41585,9.41585,52490.8732667,0
+AEM.US,D,19950504,000000,9.52802,10.2371,9.52802,10.2371,923014.419173,0
+AEM.US,D,19950505,000000,10.2371,10.2371,9.72308,10.1278,229306.66079572,0
+AEM.US,D,19950508,000000,10.0283,10.0283,9.83133,9.93183,59741.741610753,0
+AEM.US,D,19950509,000000,9.83133,9.83133,9.31832,9.52802,345645.57201337,0
+AEM.US,D,19950510,000000,9.31832,9.62652,9.31832,9.52802,205477.8385129,0
+AEM.US,D,19950511,000000,9.62652,9.62652,9.41585,9.41585,65310.105012414,0
+AEM.US,D,19950512,000000,9.52802,9.72308,9.52802,9.52802,309727.5262231,0
+AEM.US,D,19950515,000000,9.52802,9.83133,9.52802,9.83133,74376.766319888,0
+AEM.US,D,19950516,000000,9.72308,9.93183,9.72308,9.93183,65066.085404681,0
+AEM.US,D,19950517,000000,9.72308,9.93183,9.62652,9.93183,76435.553598573,0
+AEM.US,D,19950518,000000,9.93183,10.0283,9.83133,10.0283,432723.66144499,0
+AEM.US,D,19950519,000000,9.93183,9.93183,9.83133,9.93183,43893.795910241,0
+AEM.US,D,19950522,000000,9.72308,9.93183,9.72308,9.83133,50670.979133401,0
+AEM.US,D,19950523,000000,9.83133,10.0283,9.83133,10.0283,149844.44382729,0
+AEM.US,D,19950524,000000,10.0283,10.2371,9.83133,10.2371,156614.45000316,0
+AEM.US,D,19950525,000000,10.3366,10.4332,10.0283,10.1278,175724.87634151,0
+AEM.US,D,19950526,000000,10.0283,10.4332,10.0283,10.3366,175361.92280732,0
+AEM.US,D,19950530,000000,10.3366,10.4332,10.2371,10.4332,90468.731628132,0
+AEM.US,D,19950531,000000,10.3366,10.5346,10.2371,10.5346,153592.91309565,0
+AEM.US,D,19950601,000000,10.3366,10.5346,10.3366,10.5346,249497.74539688,0
+AEM.US,D,19950602,000000,10.4332,10.4332,10.2371,10.2371,202699.29592065,0
+AEM.US,D,19950605,000000,10.2371,10.3366,10.2371,10.2371,27454.256454848,0
+AEM.US,D,19950606,000000,10.3366,10.3366,10.0283,10.1278,30354.808850963,0
+AEM.US,D,19950607,000000,10.1278,10.3366,10.1278,10.3366,93124.239124045,0
+AEM.US,D,19950608,000000,10.3366,10.6399,10.2371,10.6399,256513.82176543,0
+AEM.US,D,19950609,000000,10.7423,11.0466,10.6399,10.8409,210072.17406857,0
+AEM.US,D,19950612,000000,10.7423,10.8409,10.7423,10.7423,46559.556330849,0
+AEM.US,D,19950613,000000,10.8409,10.8409,10.6399,10.7423,181412.17366962,0
+AEM.US,D,19950614,000000,10.8409,10.9373,10.8409,10.9373,378422.12167721,0
+AEM.US,D,19950615,000000,10.9373,11.4504,10.9373,11.343,199550.62274692,0
+AEM.US,D,19950616,000000,11.343,11.6523,11.343,11.4504,165691.36423533,0
+AEM.US,D,19950619,000000,11.6523,11.6523,11.5528,11.5528,161817.80928569,0
+AEM.US,D,19950620,000000,11.5528,11.6523,11.5528,11.5528,400069.12158502,0
+AEM.US,D,19950621,000000,11.6523,11.6523,11.4504,11.4504,123838.92563179,0
+AEM.US,D,19950622,000000,11.4504,11.7488,11.4504,11.6523,259417.45003895,0
+AEM.US,D,19950623,000000,11.5528,11.7488,11.5528,11.7488,61797.453012029,0
+AEM.US,D,19950626,000000,11.5528,11.6523,11.4504,11.5528,154679.72311328,0
+AEM.US,D,19950627,000000,11.4504,11.4504,11.146,11.2476,80911.980520254,0
+AEM.US,D,19950628,000000,11.0466,11.2476,10.8409,11.146,144888.18002989,0
+AEM.US,D,19950629,000000,11.2476,11.4504,11.2476,11.343,92399.357348134,0
+AEM.US,D,19950630,000000,11.2476,11.2476,10.7423,10.8409,156499.61724658,0
+AEM.US,D,19950703,000000,10.8409,10.8409,10.6399,10.6399,25640.514076367,0
+AEM.US,D,19950705,000000,10.6399,10.7423,10.3366,10.4332,168468.88153511,0
+AEM.US,D,19950706,000000,10.4332,10.6399,10.3366,10.6399,183463.78390102,0
+AEM.US,D,19950707,000000,10.6399,10.8409,10.6399,10.8409,268849.11546555,0
+AEM.US,D,19950710,000000,10.7423,10.8409,10.6399,10.6399,147910.74222988,0
+AEM.US,D,19950711,000000,10.5346,10.9373,10.5346,10.9373,150931.25384492,0
+AEM.US,D,19950712,000000,10.9373,11.4504,10.9373,11.343,197251.91703038,0
+AEM.US,D,19950713,000000,11.2476,11.343,10.8409,10.9373,115978.00826841,0
+AEM.US,D,19950714,000000,10.9373,11.146,10.9373,11.0466,79936.927381794,0
+AEM.US,D,19950717,000000,10.9373,11.343,10.9373,11.2476,165207.42618974,0
+AEM.US,D,19950718,000000,11.2476,11.4504,10.9373,11.0466,78977.253630375,0
+AEM.US,D,19950719,000000,10.9373,11.343,10.8409,10.8409,146458.92809311,0
+AEM.US,D,19950720,000000,10.8409,10.9373,10.5346,10.6399,62766.354395673,0
+AEM.US,D,19950721,000000,10.6399,10.9373,10.5346,10.7423,70390.429198611,0
+AEM.US,D,19950724,000000,10.7423,11.0466,10.7423,11.0466,43893.795910241,0
+AEM.US,D,19950725,000000,11.0466,11.0466,10.8409,10.8409,31321.659649669,0
+AEM.US,D,19950726,000000,10.9373,11.0466,10.9373,11.0466,26243.386048411,0
+AEM.US,D,19950727,000000,10.9373,11.0466,10.8409,10.8409,42327.1490169,0
+AEM.US,D,19950728,000000,10.9373,11.0466,10.8409,10.9373,150694.41128447,0
+AEM.US,D,19950731,000000,10.9373,10.9373,10.8409,10.9373,43893.795910241,0
+AEM.US,D,19950801,000000,11.0466,11.146,10.9373,11.146,58774.890812048,0
+AEM.US,D,19950802,000000,11.146,11.2476,11.146,11.146,46079.71945514,0
+AEM.US,D,19950803,000000,11.2476,11.4504,11.2476,11.343,160611.04004913,0
+AEM.US,D,19950804,000000,11.343,11.4504,11.343,11.4504,44025.033346333,0
+AEM.US,D,19950807,000000,11.4504,11.5528,11.343,11.4504,92035.378521474,0
+AEM.US,D,19950808,000000,11.4504,11.7488,11.4504,11.6523,258686.41650822,0
+AEM.US,D,19950809,000000,11.7488,11.7488,11.5528,11.5528,89253.760051816,0
+AEM.US,D,19950810,000000,11.6523,11.6523,11.343,11.343,57810.090598282,0
+AEM.US,D,19950811,000000,11.343,11.343,11.0466,11.0466,94697.037772203,0
+AEM.US,D,19950814,000000,11.146,11.343,11.0466,11.343,145974.99004752,0
+AEM.US,D,19950815,000000,11.4504,11.5528,11.2476,11.343,97959.51841004,0
+AEM.US,D,19950816,000000,11.146,11.146,10.9373,11.0466,71231.169023571,0
+AEM.US,D,19950817,000000,11.146,11.2476,11.0466,11.0466,89012.816321492,0
+AEM.US,D,19950818,000000,11.2476,11.2476,11.146,11.2476,66153.920714783,0
+AEM.US,D,19950821,000000,11.2476,11.2476,10.9373,11.0466,72445.115307417,0
+AEM.US,D,19950822,000000,11.0466,11.146,10.9373,11.0466,57085.20882237,0
+AEM.US,D,19950823,000000,11.0466,11.146,11.0466,11.146,48012.39576008,0
+AEM.US,D,19950824,000000,11.146,11.2476,10.9373,10.9373,64464.238725106,0
+AEM.US,D,19950825,000000,10.9373,11.0466,10.9373,10.9373,41965.220775179,0
+AEM.US,D,19950828,000000,10.9373,11.0466,10.8409,11.0466,25517.478980031,0
+AEM.US,D,19950829,000000,10.9373,11.146,10.9373,11.0466,36038.005009205,0
+AEM.US,D,19950830,000000,11.146,11.146,10.9373,10.9373,54545.559375507,0
+AEM.US,D,19950831,000000,10.9373,11.0466,10.9373,10.9373,22732.784632965,0
+AEM.US,D,19950901,000000,10.8409,10.9373,10.6399,10.8409,73414.016691061,0
+AEM.US,D,19950905,000000,10.7423,10.8409,10.5346,10.8409,260262.29103379,0
+AEM.US,D,19950906,000000,10.8409,10.9373,10.7423,10.8409,70871.29136679,0
+AEM.US,D,19950907,000000,10.9373,11.0466,10.9373,11.0466,316864.58710304,0
+AEM.US,D,19950908,000000,11.0466,11.0466,10.8409,10.8409,56117.332731197,0
+AEM.US,D,19950911,000000,10.8409,11.146,10.8409,11.0466,96630.739369613,0
+AEM.US,D,19950912,000000,11.0466,11.2476,11.0466,11.2476,49344.250677914,0
+AEM.US,D,19950913,000000,11.2476,11.2476,11.0466,11.0466,29873.946682784,0
+AEM.US,D,19950914,000000,11.146,11.2476,11.0466,11.2476,96024.79152016,0
+AEM.US,D,19950915,000000,11.146,11.146,11.0466,11.0466,16204.747479885,0
+AEM.US,D,19950918,000000,11.146,11.343,11.0466,11.2476,86717.186482362,0
+AEM.US,D,19950919,000000,11.2476,11.2476,11.146,11.2476,45595.781409552,0
+AEM.US,D,19950920,000000,11.146,11.2476,11.0466,11.146,81998.790537886,0
+AEM.US,D,19950921,000000,11.0466,11.2476,11.0466,11.2476,222646.36091408,0
+AEM.US,D,19950922,000000,11.146,11.2476,11.0466,11.0466,21892.044808004,0
+AEM.US,D,19950925,000000,11.146,11.146,11.0466,11.146,28059.179011832,0
+AEM.US,D,19950926,000000,11.146,11.146,11.0466,11.0466,40395.498004429,0
+AEM.US,D,19950927,000000,11.0466,11.146,11.0466,11.146,80663.859742644,0
+AEM.US,D,19950928,000000,11.146,11.2476,11.0466,11.146,31203.75101568,0
+AEM.US,D,19950929,000000,11.146,11.2476,11.146,11.2476,20686.300863914,0
+AEM.US,D,19951002,000000,11.146,11.2476,11.0466,11.146,16330.85845363,0
+AEM.US,D,19951003,000000,11.146,11.2476,11.0466,11.146,147542.66223334,0
+AEM.US,D,19951004,000000,11.146,11.146,11.0466,11.146,27937.169207967,0
+AEM.US,D,19951005,000000,11.146,11.146,11.0466,11.0466,14997.978243326,0
+AEM.US,D,19951006,000000,11.0466,11.146,10.8409,10.9373,104370.6722216,0
+AEM.US,D,19951009,000000,11.0466,11.0466,10.9373,10.9373,28542.091764951,0
+AEM.US,D,19951010,000000,10.9373,11.0466,10.9373,10.9373,36647.028736067,0
+AEM.US,D,19951011,000000,10.9373,11.0466,10.9373,10.9373,28542.091764951,0
+AEM.US,D,19951012,000000,10.9373,11.0466,10.9373,10.9373,14029.076859682,0
+AEM.US,D,19951013,000000,10.9373,10.9373,10.7423,10.8409,128320.47901582,0
+AEM.US,D,19951016,000000,10.9373,10.9373,10.6399,10.7423,134243.59361192,0
+AEM.US,D,19951017,000000,10.6399,10.6399,10.3366,10.3366,95663.888570909,0
+AEM.US,D,19951018,000000,10.3366,10.4332,10.2371,10.2371,197977.82409877,0
+AEM.US,D,19951019,000000,10.1278,10.2371,9.83133,9.93183,148755.58322472,0
+AEM.US,D,19951020,000000,9.93183,10.0283,9.93183,9.93183,37005.88110038,0
+AEM.US,D,19951023,000000,9.83133,9.83133,9.52802,9.72308,185036.58254918,0
+AEM.US,D,19951024,000000,9.62652,9.62652,9.41585,9.62652,97114.677415201,0
+AEM.US,D,19951025,000000,9.62652,9.72308,9.62652,9.62652,119731.60399911,0
+AEM.US,D,19951026,000000,9.62652,9.62652,9.31832,9.41585,132916.86515642,0
+AEM.US,D,19951027,000000,9.31832,9.31832,8.91413,9.11886,146941.84084624,0
+AEM.US,D,19951030,000000,8.81378,9.0144,8.81378,8.91413,182016.07093414,0
+AEM.US,D,19951031,000000,9.0144,9.21863,8.81378,8.91413,124806.80172296,0
+AEM.US,D,19951101,000000,8.91413,9.0144,8.81378,9.0144,95785.898374775,0
+AEM.US,D,19951102,000000,8.91413,9.31832,8.91413,9.21863,182135.0048606,0
+AEM.US,D,19951103,000000,9.31832,9.31832,9.21863,9.31832,113316.34901768,0
+AEM.US,D,19951106,000000,9.31832,9.41585,9.21863,9.41585,67964.587215858,0
+AEM.US,D,19951107,000000,9.41585,9.62652,9.41585,9.41585,146344.09533653,0
+AEM.US,D,19951108,000000,9.41585,9.52802,9.31832,9.52802,41484.358607,0
+AEM.US,D,19951109,000000,9.41585,10.0283,9.41585,10.0283,140774.7066424,0
+AEM.US,D,19951110,000000,10.1278,10.3366,10.0283,10.1278,190964.82360763,0
+AEM.US,D,19951113,000000,10.2371,10.2371,9.93183,10.0283,71477.239216243,0
+AEM.US,D,19951114,000000,10.0283,10.0283,9.83133,9.83133,76797.481840294,0
+AEM.US,D,19951115,000000,9.83133,9.93183,9.72308,9.72308,47772.477322225,0
+AEM.US,D,19951116,000000,9.72308,9.83133,9.62652,9.83133,66153.920714783,0
+AEM.US,D,19951117,000000,9.72308,9.93183,9.72308,9.83133,41484.358607,0
+AEM.US,D,19951120,000000,9.93183,9.93183,9.83133,9.93183,46079.71945514,0
+AEM.US,D,19951121,000000,9.83133,10.0283,9.83133,9.93183,28782.010202805,0
+AEM.US,D,19951122,000000,9.83133,9.93183,9.72308,9.72308,107273.27520265,0
+AEM.US,D,19951124,000000,9.83133,10.0283,9.83133,9.93183,69664.522130229,0
+AEM.US,D,19951127,000000,10.1278,10.1278,10.0283,10.0283,63010.374003405,0
+AEM.US,D,19951128,000000,10.3366,10.4332,10.2371,10.2371,342743.9943248,0
+AEM.US,D,19951129,000000,10.3366,10.3366,10.1278,10.1278,30957.680823009,0
+AEM.US,D,19951130,000000,10.1278,10.1278,10.0283,10.1278,50670.979133401,0
+AEM.US,D,19951201,000000,10.0283,10.3366,9.93183,10.3366,197251.91703038,0
+AEM.US,D,19951204,000000,10.3366,10.3366,10.2371,10.2371,23221.8491409,0
+AEM.US,D,19951205,000000,10.2371,10.3366,10.2371,10.3366,37611.828949833,0
+AEM.US,D,19951206,000000,10.4332,10.5346,10.3366,10.5346,141016.67566519,0
+AEM.US,D,19951207,000000,10.4332,10.5346,10.3366,10.4332,47772.477322225,0
+AEM.US,D,19951208,000000,10.4332,10.5346,10.3366,10.4332,28423.157838492,0
+AEM.US,D,19951211,000000,10.3366,10.4332,10.3366,10.4332,35071.1542105,0
+AEM.US,D,19951212,000000,10.4332,10.5346,10.3366,10.4332,64340.178336301,0
+AEM.US,D,19951213,000000,10.3366,10.3366,10.2371,10.3366,15845.895115573,0
+AEM.US,D,19951214,000000,10.2371,10.3366,10.1278,10.2371,131222.05670441,0
+AEM.US,D,19951215,000000,10.1278,10.2371,10.1278,10.2371,96270.861712831,0
+AEM.US,D,19951218,000000,10.2371,10.3366,10.0283,10.1278,144523.17591077,0
+AEM.US,D,19951219,000000,10.2371,10.2371,10.0283,10.2371,130978.03709667,0
+AEM.US,D,19951220,000000,10.2371,10.2371,10.1278,10.2371,100017.28039625,0
+AEM.US,D,19951221,000000,10.1278,10.3366,10.1278,10.3366,29267.998833331,0
+AEM.US,D,19951222,000000,10.3366,10.3366,10.1278,10.2371,39911.559958841,0
+AEM.US,D,19951226,000000,10.2371,10.2371,10.1278,10.1278,21046.178520696,0
+AEM.US,D,19951227,000000,10.1278,10.2371,10.0283,10.2371,38097.817580359,0
+AEM.US,D,19951228,000000,10.1278,10.1278,10.0283,10.0283,60713.718871805,0
+AEM.US,D,19951229,000000,10.0283,10.2371,10.0283,10.1278,84295.445669487,0
+AEM.US,D,19960102,000000,10.2371,10.8409,10.2371,10.8409,97236.687219067,0
+AEM.US,D,19960103,000000,10.9373,11.146,10.9373,11.0466,200518.4988381,0
+AEM.US,D,19960104,000000,10.9373,11.146,10.8409,11.146,187942.26140764,0
+AEM.US,D,19960105,000000,11.3304,11.6347,11.3304,11.5373,380360.94973697,0
+AEM.US,D,19960108,000000,11.6347,11.7333,11.6347,11.7333,102794.79769603,0
+AEM.US,D,19960109,000000,11.7333,11.7333,11.6347,11.7333,286753.79785981,0
+AEM.US,D,19960110,000000,11.6347,12.5545,11.6347,12.453,1024970.527629,0
+AEM.US,D,19960111,000000,12.453,12.6501,12.1468,12.3428,538426.18858443,0
+AEM.US,D,19960112,000000,12.1468,12.2453,11.94,12.1468,540365.01664418,0
+AEM.US,D,19960115,000000,12.0405,12.3428,11.94,12.3428,206082.76106988,0
+AEM.US,D,19960116,000000,12.453,12.5545,12.2453,12.2453,155769.60900832,0
+AEM.US,D,19960117,000000,12.2453,12.453,12.2453,12.453,108118.11619749,0
+AEM.US,D,19960118,000000,12.3428,12.3428,12.1468,12.1468,53457.724065406,0
+AEM.US,D,19960119,000000,12.2453,12.453,12.2453,12.2453,99899.371762266,0
+AEM.US,D,19960122,000000,12.453,12.9563,12.453,12.9563,302352.59749024,0
+AEM.US,D,19960123,000000,12.9563,12.9563,12.7573,12.8607,154075.82584876,0
+AEM.US,D,19960124,000000,12.6501,12.7573,12.5545,12.6501,105823.51165083,0
+AEM.US,D,19960125,000000,12.8607,13.2606,12.8607,13.166,225796.05938027,0
+AEM.US,D,19960126,000000,13.166,13.2606,12.9563,13.2606,197737.90566091,0
+AEM.US,D,19960129,000000,13.166,13.678,13.166,13.5757,367900.57035557,0
+AEM.US,D,19960130,000000,13.678,13.8809,13.4722,13.5757,233291.97262452,0
+AEM.US,D,19960131,000000,13.5757,13.5757,13.0656,13.3698,200400.59020411,0
+AEM.US,D,19960201,000000,13.678,14.0839,13.678,13.9833,392213.33068398,0
+AEM.US,D,19960202,000000,14.1882,14.389,14.0839,14.2876,366449.78151128,0
+AEM.US,D,19960205,000000,14.1882,14.389,14.0839,14.389,266309.46601869,0
+AEM.US,D,19960206,000000,14.2876,14.4973,14.1882,14.2876,319043.33360065,0
+AEM.US,D,19960207,000000,14.4973,14.591,13.2606,13.7756,876453.83754968,0
+AEM.US,D,19960208,000000,13.3698,13.678,13.0656,13.4722,475057.98750918,0
+AEM.US,D,19960209,000000,13.3698,13.5757,12.8607,13.166,262926.00086946,0
+AEM.US,D,19960212,000000,13.0656,13.3698,12.8607,12.9563,301745.62434831,0
+AEM.US,D,19960213,000000,12.8607,13.4722,12.8607,13.4722,383746.46547115,0
+AEM.US,D,19960214,000000,13.2606,13.7756,13.2606,13.678,120576.44499395,0
+AEM.US,D,19960215,000000,13.7756,13.7756,13.3698,13.3698,115377.1868813,0
+AEM.US,D,19960216,000000,13.166,13.8809,13.166,13.7756,314322.88707124,0
+AEM.US,D,19960220,000000,13.678,13.9833,13.5757,13.7756,208986.3893434,0
+AEM.US,D,19960221,000000,13.5757,13.8809,13.3698,13.7756,621872.69208919,0
+AEM.US,D,19960222,000000,13.7756,14.0839,13.7756,14.0839,172822.27336045,0
+AEM.US,D,19960223,000000,14.0839,14.0839,13.8809,13.9833,388702.72926853,0
+AEM.US,D,19960226,000000,13.8809,13.9833,13.8809,13.8809,249741.76500462,0
+AEM.US,D,19960227,000000,13.9833,14.0839,13.8809,14.0839,284091.11331661,0
+AEM.US,D,19960228,000000,14.0839,14.1882,13.8809,14.0839,112230.56429252,0
+AEM.US,D,19960229,000000,14.1882,14.2876,13.7756,13.7756,153111.025635,0
+AEM.US,D,19960301,000000,13.8809,13.8809,13.4722,13.5757,107518.32010286,0
+AEM.US,D,19960304,000000,13.2606,13.2606,12.8607,12.9563,208986.3893434,0
+AEM.US,D,19960305,000000,12.9563,12.9563,12.6501,12.9563,125897.71291047,0
+AEM.US,D,19960306,000000,13.0656,13.3698,13.0656,13.2606,83687.447235095,0
+AEM.US,D,19960307,000000,13.2606,13.7756,13.2606,13.7756,124325.93955479,0
+AEM.US,D,19960308,000000,13.8809,14.389,13.8809,14.0839,442883.28452491,0
+AEM.US,D,19960311,000000,14.0839,14.389,14.0839,14.389,273083.57336444,0
+AEM.US,D,19960312,000000,14.4973,15.2054,14.4973,15.2054,998241.15295008,0
+AEM.US,D,19960313,000000,15.1049,15.9165,15.1049,15.4132,636632.8024796,0
+AEM.US,D,19960314,000000,15.3049,15.3049,14.9002,14.9987,247809.08869967,0
+AEM.US,D,19960315,000000,14.9987,15.2054,14.9987,15.1049,469007.73664686,0
+AEM.US,D,19960318,000000,15.1049,15.3049,15.1049,15.2054,98446.532333035,0
+AEM.US,D,19960319,000000,15.1049,15.3049,15.1049,15.3049,199433.7394054,0
+AEM.US,D,19960320,000000,15.2054,15.3049,15.1049,15.1049,74376.766319888,0
+AEM.US,D,19960321,000000,15.1049,15.3049,14.9002,15.2054,64825.141674357,0
+AEM.US,D,19960322,000000,15.1049,15.2054,14.9987,15.2054,76071.574771913,0
+AEM.US,D,19960325,000000,15.1049,15.2054,14.9987,15.1049,150085.38755761,0
+AEM.US,D,19960326,000000,15.2054,15.6102,15.1049,15.5106,465258.24208604,0
+AEM.US,D,19960327,000000,15.5106,15.6102,15.3049,15.4132,82481.703291004,0
+AEM.US,D,19960328,000000,15.1049,15.2054,14.8026,14.8026,278159.79638076,0
+AEM.US,D,19960329,000000,15.1049,15.1049,14.389,14.591,246354.1986855,0
+AEM.US,D,19960401,000000,14.4973,14.4973,14.1882,14.4973,126260.66644466,0
+AEM.US,D,19960402,000000,14.591,14.591,14.2876,14.389,112476.63448518,0
+AEM.US,D,19960403,000000,14.4973,14.8026,14.4973,14.591,214183.59687112,0
+AEM.US,D,19960404,000000,14.6933,14.9002,14.591,14.9002,173306.21140604,0
+AEM.US,D,19960408,000000,14.9002,15.2054,14.8026,15.1049,175124.0549544,0
+AEM.US,D,19960409,000000,15.1049,15.1049,14.9002,14.9002,192657.58147471,0
+AEM.US,D,19960410,000000,14.9987,15.2054,14.9002,15.2054,94331.008360605,0
+AEM.US,D,19960411,000000,15.1049,15.3049,15.1049,15.1049,107518.32010286,0
+AEM.US,D,19960412,000000,15.1049,15.1049,14.9002,14.9987,22008.928149523,0
+AEM.US,D,19960415,000000,14.8026,14.9002,14.8026,14.8026,61436.550062777,0
+AEM.US,D,19960416,000000,14.8026,15.1049,14.6933,14.8026,164598.40246288,0
+AEM.US,D,19960417,000000,14.6933,14.9002,14.6933,14.8026,49947.122649959,0
+AEM.US,D,19960418,000000,14.6933,14.8026,14.4973,14.591,76920.51693663,0
+AEM.US,D,19960419,000000,14.4973,14.6933,14.4973,14.6933,66636.833467902,0
+AEM.US,D,19960422,000000,14.6933,14.9002,14.591,14.591,170042.70547574,0
+AEM.US,D,19960423,000000,14.6933,14.6933,14.389,14.4973,175969.92124171,0
+AEM.US,D,19960424,000000,14.4973,14.4973,14.2876,14.2876,64097.184021038,0
+AEM.US,D,19960425,000000,14.4973,14.6933,14.389,14.591,348310.30714151,0
+AEM.US,D,19960426,000000,14.6933,14.6933,14.4973,14.591,56718.154118303,0
+AEM.US,D,19960429,000000,14.4973,14.6933,14.4973,14.591,136906.27815511,0
+AEM.US,D,19960430,000000,14.6933,14.9002,14.591,14.9002,153111.025635,0
+AEM.US,D,19960501,000000,14.9987,15.3049,14.9987,15.3049,186369.46275949,0
+AEM.US,D,19960502,000000,15.3049,15.5106,15.3049,15.3049,244782.42532982,0
+AEM.US,D,19960503,000000,15.4132,15.4132,15.1049,15.1049,34951.194991573,0
+AEM.US,D,19960506,000000,15.4132,15.9165,15.4132,15.817,271628.68335027,0
+AEM.US,D,19960507,000000,15.9165,16.4324,15.9165,16.2198,776069.50244935,0
+AEM.US,D,19960508,000000,16.3319,16.4324,16.0267,16.0267,204870.86537097,0
+AEM.US,D,19960509,000000,16.3319,16.7366,16.3319,16.7366,389185.64202166,0
+AEM.US,D,19960510,000000,16.6343,16.6343,16.4324,16.4324,187335.28826572,0
+AEM.US,D,19960513,000000,16.4324,16.5279,16.3319,16.4324,260262.29103379,0
+AEM.US,D,19960514,000000,16.5279,16.6343,16.3319,16.6343,179355.43697588,0
+AEM.US,D,19960515,000000,16.6343,16.6343,16.4324,16.4324,75587.636726326,0
+AEM.US,D,19960516,000000,16.4324,16.5279,16.3319,16.3319,48495.308513198,0
+AEM.US,D,19960517,000000,16.3319,16.4324,16.3319,16.3319,59019.93571225,0
+AEM.US,D,19960520,000000,16.2198,16.2198,15.7213,15.7213,182135.0048606,0
+AEM.US,D,19960521,000000,15.817,16.1262,15.7213,16.1262,138117.14856155,0
+AEM.US,D,19960522,000000,16.1262,16.1262,16.0267,16.0267,66033.961495856,0
+AEM.US,D,19960523,000000,16.0267,16.1262,15.9165,16.0267,279854.60483278,0
+AEM.US,D,19960524,000000,15.9165,15.9165,15.9165,15.9165,3626.4594644957,0
+AEM.US,D,19960528,000000,16.0267,16.1262,15.9165,15.9165,108604.10482801,0
+AEM.US,D,19960529,000000,15.9165,16.1262,15.9165,15.9165,27937.169207967,0
+AEM.US,D,19960530,000000,16.0267,16.1262,16.0267,16.1262,49947.122649959,0
+AEM.US,D,19960531,000000,16.0267,16.4324,16.0267,16.3319,184554.69508853,0
+AEM.US,D,19960603,000000,16.4324,16.4324,16.2198,16.4324,61436.550062777,0
+AEM.US,D,19960604,000000,16.4324,16.4324,15.9165,15.9165,98925.343916275,0
+AEM.US,D,19960605,000000,15.817,15.9165,14.8026,14.9987,347701.28341465,0
+AEM.US,D,19960606,000000,14.9002,14.9002,14.1882,14.2876,455098.61900611,0
+AEM.US,D,19960607,000000,14.4973,14.9002,14.389,14.9002,178021.53147311,0
+AEM.US,D,19960610,000000,14.9002,14.9002,14.389,14.6933,165207.42618974,0
+AEM.US,D,19960611,000000,14.1882,14.1882,13.4722,13.4722,486058.35041406,0
+AEM.US,D,19960612,000000,13.5757,13.7756,13.4722,13.4722,319525.2210613,0
+AEM.US,D,19960613,000000,13.4722,13.678,13.4722,13.5757,90582.539092243,0
+AEM.US,D,19960614,000000,13.4722,13.678,13.4722,13.678,50794.014229737,0
+AEM.US,D,19960617,000000,13.678,13.678,13.4722,13.5757,204631.97222558,0
+AEM.US,D,19960618,000000,13.678,13.678,13.4722,13.4722,43057.157255158,0
+AEM.US,D,19960619,000000,13.5757,13.7756,13.5757,13.5757,159521.15415409,0
+AEM.US,D,19960620,000000,13.5757,13.7756,13.5757,13.7756,32416.672007056,0
+AEM.US,D,19960621,000000,13.678,13.7756,13.4722,13.678,94815.971698661,0
+AEM.US,D,19960624,000000,13.7756,13.7756,13.5757,13.7756,95302.985621656,0
+AEM.US,D,19960625,000000,13.678,13.8809,13.678,13.678,69299.5180111,0
+AEM.US,D,19960626,000000,13.7756,13.7756,13.678,13.678,57690.131379354,0
+AEM.US,D,19960627,000000,13.5757,13.678,13.166,13.166,78977.253630375,0
+AEM.US,D,19960628,000000,13.0656,13.3698,13.0656,13.2606,175969.92124171,0
+AEM.US,D,19960701,000000,13.2606,13.4722,13.2606,13.2606,91308.446160623,0
+AEM.US,D,19960702,000000,13.3698,13.3698,13.166,13.166,32416.672007056,0
+AEM.US,D,19960703,000000,13.3698,13.3698,13.166,13.3698,93003.254612648,0
+AEM.US,D,19960705,000000,13.2606,13.7756,13.2606,13.7756,184072.80762789,0
+AEM.US,D,19960708,000000,13.7756,13.7756,13.2606,13.3698,85384.306272058,0
+AEM.US,D,19960709,000000,13.4722,13.5757,13.3698,13.4722,53213.704457673,0
+AEM.US,D,19960710,000000,13.5757,13.5757,13.3698,13.3698,83933.517427766,0
+AEM.US,D,19960711,000000,13.3698,13.5757,13.3698,13.5757,84054.501939163,0
+AEM.US,D,19960712,000000,13.4722,13.7756,13.4722,13.678,151176.29874512,0
+AEM.US,D,19960715,000000,13.5757,13.678,13.3698,13.5757,94091.08992275,0
+AEM.US,D,19960716,000000,13.5757,13.5757,13.166,13.166,110056.94425725,0
+AEM.US,D,19960717,000000,13.3698,13.4722,13.3698,13.3698,53457.724065406,0
+AEM.US,D,19960718,000000,13.3698,13.678,13.3698,13.5757,34229.38909307,0
+AEM.US,D,19960719,000000,13.5757,13.7756,13.5757,13.678,27819.260573979,0
+AEM.US,D,19960722,000000,13.678,13.7756,13.3698,13.3698,109085.99228867,0
+AEM.US,D,19960723,000000,13.4722,13.4722,13.0656,13.0656,40151.478396696,0
+AEM.US,D,19960724,000000,13.0656,13.166,12.453,12.453,182859.88663651,0
+AEM.US,D,19960725,000000,12.3428,12.453,12.0405,12.2453,272596.55944145,0
+AEM.US,D,19960726,000000,12.1468,12.3428,12.1468,12.2453,363668.16304162,0
+AEM.US,D,19960729,000000,12.1468,12.2453,11.426,11.5373,243331.63648552,0
+AEM.US,D,19960730,000000,11.6347,11.7333,11.5373,11.5373,73414.016691061,0
+AEM.US,D,19960731,000000,11.6347,12.453,11.6347,12.453,171736.48863529,0
+AEM.US,D,19960801,000000,12.453,12.453,12.2453,12.3428,88528.878275905,0
+AEM.US,D,19960802,000000,12.3428,12.453,12.2453,12.453,77520.313031266,0
+AEM.US,D,19960805,000000,12.5545,13.0656,12.5545,13.0656,128320.47901582,0
+AEM.US,D,19960806,000000,12.9563,12.9563,12.6501,12.6501,303197.43848508,0
+AEM.US,D,19960807,000000,12.6501,12.6501,12.453,12.453,96630.739369613,0
+AEM.US,D,19960808,000000,12.3428,12.453,12.0405,12.1468,472880.26630403,0
+AEM.US,D,19960809,000000,12.1468,12.1468,12.0405,12.0405,177541.6945974,0
+AEM.US,D,19960812,000000,12.0405,12.1468,11.94,12.0405,129043.31020679,0
+AEM.US,D,19960813,000000,12.0405,12.0405,11.8406,11.8406,70871.29136679,0
+AEM.US,D,19960814,000000,11.94,12.0405,11.8406,12.0405,231238.31180818,0
+AEM.US,D,19960815,000000,11.94,12.2453,11.94,12.2453,176691.72714021,0
+AEM.US,D,19960816,000000,12.2453,12.3428,12.2453,12.3428,48980.271851254,0
+AEM.US,D,19960819,000000,12.2453,12.3428,12.0405,12.3428,80302.956793392,0
+AEM.US,D,19960820,000000,12.3428,12.7573,12.3428,12.5545,215274.50805863,0
+AEM.US,D,19960821,000000,12.6501,12.6501,12.453,12.5545,125536.80996123,0
+AEM.US,D,19960822,000000,12.453,12.6501,12.453,12.6501,81514.8524923,0
+AEM.US,D,19960823,000000,12.6501,12.6501,12.5545,12.6501,73530.900032579,0
+AEM.US,D,19960826,000000,12.5545,13.0656,12.5545,13.0656,320371.08734861,0
+AEM.US,D,19960827,000000,12.9563,13.166,12.9563,13.0656,123960.93543566,0
+AEM.US,D,19960828,000000,13.0656,13.166,13.0656,13.166,108967.05836221,0
+AEM.US,D,19960829,000000,13.7756,14.1882,13.678,14.1882,537821.26602744,0
+AEM.US,D,19960830,000000,14.1882,14.8026,14.1882,14.2876,558381.45591761,0
+AEM.US,D,19960903,000000,14.1882,14.2876,13.9833,14.0839,376489.44537227,0
+AEM.US,D,19960904,000000,14.0839,14.0839,13.8809,13.9833,102679.96493945,0
+AEM.US,D,19960905,000000,13.8809,13.8809,13.4722,13.5757,271148.84647456,0
+AEM.US,D,19960906,000000,13.4722,13.4722,13.2606,13.2606,301503.65532553,0
+AEM.US,D,19960909,000000,13.2606,13.2606,12.6501,12.8607,176328.77360602,0
+AEM.US,D,19960910,000000,12.6501,12.6501,12.2453,12.5545,332826.34026767,0
+AEM.US,D,19960911,000000,12.5545,13.0656,12.5545,12.8607,230393.47081335,0
+AEM.US,D,19960912,000000,12.9563,12.9563,12.5545,12.6501,250223.65246526,0
+AEM.US,D,19960913,000000,12.7573,13.4722,12.6501,13.4722,381203.74014687,0
+AEM.US,D,19960916,000000,13.4722,13.4722,13.2606,13.3698,69057.548988307,0
+AEM.US,D,19960917,000000,13.3698,13.4722,13.166,13.2606,28423.157838492,0
+AEM.US,D,19960918,000000,13.166,13.5757,13.166,13.5757,119731.60399911,0
+AEM.US,D,19960919,000000,13.5757,13.5757,13.3698,13.4722,28059.179011832,0
+AEM.US,D,19960920,000000,13.2606,13.3698,13.0656,13.0656,76797.481840294,0
+AEM.US,D,19960923,000000,12.9563,13.0656,12.8607,12.9563,51153.891886519,0
+AEM.US,D,19960924,000000,12.9563,13.2606,12.9563,13.166,109693.99072306,0
+AEM.US,D,19960925,000000,13.0656,13.166,12.9563,12.9563,24190.750524544,0
+AEM.US,D,19960926,000000,12.8607,12.9563,12.453,12.5545,252526.45935168,0
+AEM.US,D,19960927,000000,12.453,12.7573,12.453,12.6501,66273.879933711,0
+AEM.US,D,19960930,000000,12.453,12.5545,12.3428,12.453,99777.361958399,0
+AEM.US,D,19961001,000000,12.453,12.7573,12.453,12.6501,56356.225876581,0
+AEM.US,D,19961002,000000,12.7573,13.2606,12.7573,13.2606,88528.878275905,0
+AEM.US,D,19961003,000000,13.0656,13.2606,13.0656,13.0656,26850.359190335,0
+AEM.US,D,19961004,000000,13.0656,13.2606,13.0656,13.2606,26850.359190335,0
+AEM.US,D,19961007,000000,13.166,13.2606,13.166,13.166,48980.271851254,0
+AEM.US,D,19961008,000000,13.166,13.3698,13.166,13.3698,99652.276277125,0
+AEM.US,D,19961009,000000,13.2606,13.3698,13.166,13.3698,122270.22815351,0
+AEM.US,D,19961010,000000,13.2606,13.3698,13.2606,13.2606,52971.735434879,0
+AEM.US,D,19961011,000000,13.166,13.2606,12.6501,12.6501,89375.769855683,0
+AEM.US,D,19961014,000000,12.7573,12.7573,12.5545,12.6501,15359.906485046,0
+AEM.US,D,19961015,000000,12.6501,12.6501,12.3428,12.3428,67964.587215858,0
+AEM.US,D,19961016,000000,12.453,12.5545,12.2453,12.2453,49581.093238361,0
+AEM.US,D,19961017,000000,12.2453,12.2453,12.0405,12.1468,54178.504671439,0
+AEM.US,D,19961018,000000,12.0405,12.0405,11.94,12.0405,111266.78937122,0
+AEM.US,D,19961021,000000,12.0405,12.1468,11.94,12.0405,178145.59186191,0
+AEM.US,D,19961022,000000,12.0405,12.1468,11.94,12.1468,152986.9652462,0
+AEM.US,D,19961023,000000,12.1468,12.1468,12.0405,12.0405,55266.339981541,0
+AEM.US,D,19961024,000000,12.0405,12.0405,11.8406,11.8406,102794.79769603,0
+AEM.US,D,19961025,000000,11.8406,11.8406,11.7333,11.8406,45353.812386759,0
+AEM.US,D,19961028,000000,11.8406,11.94,11.6347,11.6347,77889.418320274,0
+AEM.US,D,19961029,000000,11.6347,11.6347,11.3304,11.6347,106070.60713597,0
+AEM.US,D,19961030,000000,11.5373,11.6347,11.426,11.6347,87200.09923548,0
+AEM.US,D,19961031,000000,11.5373,11.5373,11.3304,11.426,75466.652214929,0
+AEM.US,D,19961101,000000,11.3304,11.3304,11.1197,11.2309,92878.168931373,0
+AEM.US,D,19961104,000000,11.2309,11.3304,11.1197,11.1197,68812.504088105,0
+AEM.US,D,19961105,000000,11.2309,11.2309,10.9227,11.0212,137874.15424629,0
+AEM.US,D,19961106,000000,10.8194,10.8194,10.4097,10.6145,158064.21355498,0
+AEM.US,D,19961107,000000,10.716,10.9227,10.716,10.9227,267035.37308707,0
+AEM.US,D,19961108,000000,10.8194,11.2309,10.716,11.1197,147666.72262214,0
+AEM.US,D,19961111,000000,11.2309,11.5373,11.1197,11.5373,103282.8369115,0
+AEM.US,D,19961112,000000,11.5373,11.7333,11.3304,11.6347,140169.78408542,0
+AEM.US,D,19961113,000000,11.6347,12.453,11.6347,12.453,231960.11770669,0
+AEM.US,D,19961114,000000,12.3428,12.453,12.0405,12.0405,111507.73310155,0
+AEM.US,D,19961115,000000,11.94,12.1468,11.94,12.1468,64945.100893285,0
+AEM.US,D,19961118,000000,12.0405,12.0405,11.5373,11.5373,122875.1507105,0
+AEM.US,D,19961119,000000,11.5373,11.7333,11.5373,11.7333,103042.91847364,0
+AEM.US,D,19961120,000000,11.8406,12.1468,11.8406,12.0405,144643.13512969,0
+AEM.US,D,19961121,000000,11.94,12.0405,11.8406,11.94,265340.56463505,0
+AEM.US,D,19961122,000000,11.8406,11.94,11.7333,11.7333,94213.099726616,0
+AEM.US,D,19961125,000000,11.6347,11.6347,11.3304,11.5373,94455.06874941,0
+AEM.US,D,19961126,000000,11.6347,11.7333,11.3304,11.5373,129764.09081283,0
+AEM.US,D,19961127,000000,11.426,11.6347,11.3304,11.426,56356.225876581,0
+AEM.US,D,19961129,000000,11.3304,11.426,11.2309,11.2309,27693.149600234,0
+AEM.US,D,19961202,000000,11.1197,11.2309,10.9227,10.9227,47894.487126092,0
+AEM.US,D,19961203,000000,10.9227,11.0212,10.6145,10.716,170042.70547574,0
+AEM.US,D,19961204,000000,10.8194,10.9227,10.716,10.716,209224.25719632,0
+AEM.US,D,19961205,000000,10.6145,11.2309,10.6145,11.1197,382411.5346759,0
+AEM.US,D,19961206,000000,11.1197,11.3304,11.0212,11.3304,94091.08992275,0
+AEM.US,D,19961209,000000,11.3304,11.5373,11.2309,11.426,77286.546348228,0
+AEM.US,D,19961210,000000,11.426,11.8406,11.426,11.6347,160611.04004913,0
+AEM.US,D,19961211,000000,11.6347,11.8406,11.3304,11.3304,119368.65046492,0
+AEM.US,D,19961212,000000,11.3304,11.5373,11.3304,11.5373,33501.43143975,0
+AEM.US,D,19961213,000000,11.5373,11.5373,11.426,11.426,28782.010202805,0
+AEM.US,D,19961216,000000,11.426,11.426,11.1197,11.2309,31806.622987725,0
+AEM.US,D,19961217,000000,11.1197,11.426,11.1197,11.426,54301.539767774,0
+AEM.US,D,19961218,000000,11.3304,11.426,11.2309,11.3304,37247.850123173,0
+AEM.US,D,19961219,000000,11.2309,11.426,11.2309,11.426,29027.055103007,0
+AEM.US,D,19961220,000000,11.2309,11.5373,11.2309,11.5373,56238.317242593,0
+AEM.US,D,19961223,000000,11.426,11.6347,11.426,11.6347,334036.18538163,0
+AEM.US,D,19961224,000000,11.426,11.5373,11.3304,11.3304,41844.236263782,0
+AEM.US,D,19961226,000000,11.426,11.5373,11.3304,11.5373,25880.432514221,0
+AEM.US,D,19961227,000000,11.426,11.6347,11.426,11.5373,31321.659649669,0
+AEM.US,D,19961230,000000,11.5373,11.5373,11.3304,11.426,178266.57637331,0
+AEM.US,D,19961231,000000,11.426,11.5373,11.3304,11.426,150812.31991846,0
+AEM.US,D,19970102,000000,11.3304,11.3304,11.2309,11.3304,65790.967180593,0
+AEM.US,D,19970103,000000,11.2046,11.3119,10.9959,11.2046,143796.24354992,0
+AEM.US,D,19970106,000000,10.8963,10.9959,10.6916,10.6916,213698.63353306,0
+AEM.US,D,19970107,000000,10.793,10.8963,10.6916,10.6916,107392.20912911,0
+AEM.US,D,19970108,000000,10.5833,10.6916,10.277,10.3844,358103.90080983,0
+AEM.US,D,19970109,000000,10.5833,10.8963,10.5833,10.8963,247809.08869967,0
+AEM.US,D,19970110,000000,10.8963,11.1042,10.8963,10.9959,69664.522130229,0
+AEM.US,D,19970113,000000,10.9959,11.1042,10.8963,11.1042,40270.412323154,0
+AEM.US,D,19970114,000000,10.9959,10.9959,10.6916,10.793,145371.09278302,0
+AEM.US,D,19970115,000000,10.6916,10.8963,10.6916,10.793,61196.631624923,0
+AEM.US,D,19970116,000000,10.9959,11.1042,10.8963,11.1042,30233.824339567,0
+AEM.US,D,19970117,000000,10.9959,11.2046,10.9959,11.1042,175361.92280732,0
+AEM.US,D,19970120,000000,10.8963,11.2046,10.8963,10.9959,139207.03445659,0
+AEM.US,D,19970121,000000,10.9959,11.1042,10.793,10.8963,94331.008360605,0
+AEM.US,D,19970122,000000,10.6916,10.6916,10.5833,10.5833,113807.46411055,0
+AEM.US,D,19970123,000000,10.5833,10.6916,10.277,10.6916,193509.59951684,0
+AEM.US,D,19970124,000000,10.8963,11.1042,10.793,10.9959,87805.021792464,0
+AEM.US,D,19970127,000000,11.1042,11.3119,11.1042,11.3119,72445.115307417,0
+AEM.US,D,19970128,000000,11.1042,11.1042,10.9959,10.9959,152986.9652462,0
+AEM.US,D,19970129,000000,10.793,10.9959,10.793,10.9959,138595.96014479,0
+AEM.US,D,19970130,000000,10.8963,10.9959,10.793,10.793,47167.554765241,0
+AEM.US,D,19970131,000000,10.793,11.1042,10.793,10.9959,112837.53743444,0
+AEM.US,D,19970203,000000,11.1042,11.1042,10.9959,11.1042,10158.597787453,0
+AEM.US,D,19970204,000000,10.9959,10.9959,10.8963,10.9959,44025.033346333,0
+AEM.US,D,19970205,000000,10.9959,10.9959,10.793,10.793,114409.31079012,0
+AEM.US,D,19970206,000000,10.6916,10.793,10.5833,10.793,84537.41469228,0
+AEM.US,D,19970207,000000,10.6916,10.6916,10.277,10.4849,580873.29682025,0
+AEM.US,D,19970210,000000,10.3844,10.3844,10.1776,10.3844,83453.680552057,0
+AEM.US,D,19970211,000000,10.3844,10.3844,10.0673,10.277,103042.91847364,0
+AEM.US,D,19970212,000000,10.1776,10.6916,10.0673,10.5833,204631.97222558,0
+AEM.US,D,19970213,000000,10.5833,10.793,10.5833,10.5833,97114.677415201,0
+AEM.US,D,19970214,000000,10.793,10.9959,10.793,10.8963,103764.72437215,0
+AEM.US,D,19970218,000000,10.9959,11.2046,10.8963,11.2046,134608.59773104,0
+AEM.US,D,19970219,000000,11.2046,11.3119,10.9959,11.2046,113807.46411055,0
+AEM.US,D,19970220,000000,11.1042,11.8229,11.1042,11.7157,254582.17075295,0
+AEM.US,D,19970221,000000,11.8229,11.9225,11.6192,11.7157,173670.1902327,0
+AEM.US,D,19970224,000000,11.8229,11.9225,11.6192,11.7157,81755.796222624,0
+AEM.US,D,19970225,000000,11.7157,11.8229,11.6192,11.7157,60231.831411157,0
+AEM.US,D,19970226,000000,11.8229,11.8229,11.6192,11.7157,84295.445669487,0
+AEM.US,D,19970227,000000,11.9225,12.1303,11.8229,11.9225,312990.00686093,0
+AEM.US,D,19970228,000000,11.9225,11.9225,11.7157,11.7157,139685.84603983,0
+AEM.US,D,19970303,000000,11.6192,11.6192,11.4085,11.4085,60108.796314821,0
+AEM.US,D,19970304,000000,11.1042,11.2046,10.9959,11.2046,92639.275785989,0
+AEM.US,D,19970305,000000,10.793,11.1042,10.793,11.1042,126742.55390532,0
+AEM.US,D,19970306,000000,11.1042,11.1042,10.8963,11.1042,39667.540351109,0
+AEM.US,D,19970307,000000,11.1042,11.1042,10.793,10.793,98688.501355829,0
+AEM.US,D,19970310,000000,10.793,11.1042,10.793,10.9959,52727.715827146,0
+AEM.US,D,19970311,000000,11.1042,11.1042,10.8963,11.1042,56478.235680448,0
+AEM.US,D,19970312,000000,10.9959,10.9959,10.8963,10.9959,33137.45261309,0
+AEM.US,D,19970313,000000,10.8963,11.1042,10.8963,10.9959,99171.414108946,0
+AEM.US,D,19970314,000000,10.8963,10.9959,10.8963,10.9959,82840.555655316,0
+AEM.US,D,19970317,000000,11.1042,11.1042,10.793,10.9959,152143.14954383,0
+AEM.US,D,19970318,000000,10.8963,10.8963,10.6916,10.6916,69299.5180111,0
+AEM.US,D,19970319,000000,10.6916,10.6916,10.4849,10.5833,77889.418320274,0
+AEM.US,D,19970320,000000,10.4849,10.5833,9.9718,9.9718,179718.39051007,0
+AEM.US,D,19970321,000000,10.0673,10.1776,9.9718,10.1776,100746.26334204,0
+AEM.US,D,19970324,000000,10.0673,10.0673,9.766,9.766,239097.17858664,0
+AEM.US,D,19970325,000000,9.766,9.766,9.55922,9.66358,345771.68298712,0
+AEM.US,D,19970326,000000,9.66358,9.86739,9.66358,9.766,231115.27671185,0
+AEM.US,D,19970327,000000,9.66358,9.66358,9.14344,9.25453,165808.24757685,0
+AEM.US,D,19970331,000000,9.14344,9.35245,9.14344,9.25453,91553.491060826,0
+AEM.US,D,19970401,000000,9.35245,9.35245,9.14344,9.25453,38579.705041008,0
+AEM.US,D,19970402,000000,9.14344,9.25453,8.94702,9.14344,175003.07044301,0
+AEM.US,D,19970403,000000,9.04572,9.25453,9.04572,9.14344,57085.20882237,0
+AEM.US,D,19970404,000000,9.14344,9.14344,9.04572,9.14344,15964.82904203,0
+AEM.US,D,19970407,000000,9.14344,9.14344,9.04572,9.04572,59261.904735044,0
+AEM.US,D,19970408,000000,9.04572,9.14344,8.94702,9.04572,58047.958451197,0
+AEM.US,D,19970409,000000,8.83894,8.94702,8.5318,8.74179,1484057.5343413,0
+AEM.US,D,19970410,000000,8.63334,8.74179,8.2273,8.5318,930031.52083402,0
+AEM.US,D,19970411,000000,8.5318,8.5318,8.02044,8.2273,391241.35342293,0
+AEM.US,D,19970414,000000,8.2273,8.3264,8.11944,8.11944,281791.3823076,0
+AEM.US,D,19970415,000000,8.02044,8.11944,7.81386,7.81386,518831.82420049,0
+AEM.US,D,19970416,000000,7.81386,8.02044,7.70629,8.02044,388097.80671155,0
+AEM.US,D,19970417,000000,7.91316,8.2273,7.91316,8.02044,378544.13148108,0
+AEM.US,D,19970418,000000,8.11944,8.2273,8.02044,8.2273,175724.87634151,0
+AEM.US,D,19970421,000000,8.2273,8.42482,8.2273,8.2273,111266.78937122,0
+AEM.US,D,19970422,000000,8.2273,8.3264,8.11944,8.2273,123237.07895221,0
+AEM.US,D,19970423,000000,8.2273,8.3264,8.11944,8.11944,53457.724065406,0
+AEM.US,D,19970424,000000,8.11944,8.3264,8.11944,8.2273,214426.59118638,0
+AEM.US,D,19970425,000000,8.3264,8.3264,8.11944,8.2273,73894.878859239,0
+AEM.US,D,19970428,000000,8.2273,8.2273,8.02044,8.11944,145249.08297915,0
+AEM.US,D,19970429,000000,8.2273,8.2273,8.02044,8.2273,103764.72437215,0
+AEM.US,D,19970430,000000,8.2273,8.3264,8.11944,8.2273,208866.43012447,0
+AEM.US,D,19970501,000000,8.2273,8.42482,8.2273,8.42482,120934.2720658,0
+AEM.US,D,19970502,000000,8.42482,8.42482,8.3264,8.42482,75104.723973207,0
+AEM.US,D,19970505,000000,8.5318,8.63334,8.3264,8.63334,170282.62391359,0
+AEM.US,D,19970506,000000,8.63334,8.63334,8.5318,8.5318,210553.03623674,0
+AEM.US,D,19970507,000000,8.63334,8.83894,8.5318,8.83894,231721.22456131,0
+AEM.US,D,19970508,000000,8.83894,9.25453,8.83894,9.04572,576764.94989511,0
+AEM.US,D,19970509,000000,9.14344,9.35245,9.04572,9.25453,318557.34497013,0
+AEM.US,D,19970512,000000,9.35245,9.45876,8.94702,8.94702,252279.36386653,0
+AEM.US,D,19970513,000000,9.04572,9.04572,8.94702,8.94702,111990.64585466,0
+AEM.US,D,19970514,000000,8.94702,9.14344,8.83894,8.83894,148516.69007933,0
+AEM.US,D,19970515,000000,8.94702,9.04572,8.83894,9.04572,79218.197360699,0
+AEM.US,D,19970516,000000,8.83894,9.04572,8.83894,8.94702,152746.02151587,0
+AEM.US,D,19970519,000000,8.94702,8.94702,8.74179,8.83894,24793.622496588,0
+AEM.US,D,19970520,000000,8.94702,8.94702,8.83894,8.83894,121064.48420942,0
+AEM.US,D,19970521,000000,8.83894,8.94702,8.74179,8.74179,71113.260389583,0
+AEM.US,D,19970522,000000,8.83894,8.83894,8.63334,8.83894,99777.361958399,0
+AEM.US,D,19970523,000000,8.83894,8.83894,8.63334,8.83894,86955.054335278,0
+AEM.US,D,19970527,000000,8.83894,8.94702,8.74179,8.74179,53096.821116154,0
+AEM.US,D,19970528,000000,8.74179,8.83894,8.74179,8.83894,58047.958451197,0
+AEM.US,D,19970529,000000,8.74179,8.83894,8.74179,8.83894,70871.29136679,0
+AEM.US,D,19970530,000000,8.83894,8.83894,8.74179,8.74179,76920.51693663,0
+AEM.US,D,19970602,000000,8.83894,8.83894,8.63334,8.74179,170527.6688138,0
+AEM.US,D,19970603,000000,8.83894,8.83894,8.63334,8.74179,91553.491060826,0
+AEM.US,D,19970604,000000,8.63334,8.74179,8.5318,8.5318,57690.131379354,0
+AEM.US,D,19970605,000000,8.63334,8.83894,8.5318,8.74179,48254.364782874,0
+AEM.US,D,19970606,000000,8.74179,8.94702,8.74179,8.74179,88887.730640218,0
+AEM.US,D,19970609,000000,8.83894,8.94702,8.74179,8.74179,19350.344776202,0
+AEM.US,D,19970610,000000,8.83894,8.83894,8.74179,8.83894,52121.767977693,0
+AEM.US,D,19970611,000000,8.83894,8.94702,8.83894,8.94702,59139.894931177,0
+AEM.US,D,19970612,000000,8.74179,8.94702,8.74179,8.94702,42576.295086979,0
+AEM.US,D,19970613,000000,8.94702,9.14344,8.94702,9.14344,36162.06539801,0
+AEM.US,D,19970616,000000,9.04572,9.04572,8.83894,8.94702,59741.741610753,0
+AEM.US,D,19970617,000000,8.83894,8.94702,8.74179,8.94702,68086.597019723,0
+AEM.US,D,19970618,000000,8.83894,8.83894,8.5318,8.5318,124325.93955479,0
+AEM.US,D,19970619,000000,8.5318,8.63334,8.42482,8.42482,85384.306272058,0
+AEM.US,D,19970620,000000,8.42482,8.42482,8.11944,8.2273,118884.71241933,0
+AEM.US,D,19970623,000000,8.11944,8.42482,8.11944,8.42482,62406.476738891,0
+AEM.US,D,19970624,000000,8.3264,8.3264,8.07018,8.07018,67964.587215858,0
+AEM.US,D,19970625,000000,8.11944,8.2273,8.11944,8.16928,36887.972466391,0
+AEM.US,D,19970626,000000,8.2273,8.37575,8.2273,8.3264,56961.148433565,0
+AEM.US,D,19970627,000000,8.27657,8.27657,7.9626,7.9626,254943.07370221,0
+AEM.US,D,19970630,000000,7.9626,8.02044,7.81386,7.91316,161942.89496697,0
+AEM.US,D,19970701,000000,7.91316,7.9626,7.8636,7.9626,96270.861712831,0
+AEM.US,D,19970702,000000,7.91316,7.91316,7.8636,7.8636,34951.194991573,0
+AEM.US,D,19970703,000000,7.81386,7.91316,7.76423,7.76423,104010.79456482,0
+AEM.US,D,19970707,000000,7.40003,7.40003,7.09476,7.19366,345771.68298712,0
+AEM.US,D,19970708,000000,7.19366,7.35108,7.19366,7.30104,144281.20688797,0
+AEM.US,D,19970709,000000,7.19366,7.19366,6.88769,6.98669,203060.1988699,0
+AEM.US,D,19970710,000000,6.98669,7.2433,6.93734,7.2433,322426.79874988,0
+AEM.US,D,19970711,000000,7.2433,7.2433,7.14401,7.19366,41721.201167446,0
+AEM.US,D,19970714,000000,7.19366,7.19366,6.98669,7.04472,68211.682700999,0
+AEM.US,D,19970715,000000,6.98669,6.98669,6.7886,6.93734,113316.34901768,0
+AEM.US,D,19970716,000000,6.98669,6.98669,6.58193,6.63157,86350.131778294,0
+AEM.US,D,19970717,000000,6.58193,7.09476,6.58193,7.04472,145009.16454129,0
+AEM.US,D,19970718,000000,7.04472,7.30104,6.98669,7.2433,109449.97111533,0
+AEM.US,D,19970721,000000,7.19366,7.19366,6.93734,7.09476,58897.925908384,0
+AEM.US,D,19970722,000000,7.04472,7.19366,7.04472,7.04472,182859.88663651,0
+AEM.US,D,19970723,000000,7.04472,7.04472,6.83804,7.04472,175969.92124171,0
+AEM.US,D,19970724,000000,6.93734,7.2433,6.88769,7.04472,72203.146284623,0
+AEM.US,D,19970725,000000,7.09476,7.19366,6.98669,7.04472,55266.339981541,0
+AEM.US,D,19970728,000000,7.09476,7.30104,7.09476,7.2433,67004.913464438,0
+AEM.US,D,19970729,000000,7.2433,7.2433,7.04472,7.04472,215032.53903583,0
+AEM.US,D,19970730,000000,7.04472,7.09476,7.04472,7.04472,43893.795910241,0
+AEM.US,D,19970731,000000,7.04472,7.04472,6.93734,7.04472,73169.997083328,0
+AEM.US,D,19970801,000000,6.98669,7.04472,6.98669,7.04472,106671.42852308,0
+AEM.US,D,19970804,000000,6.98669,6.98669,6.88769,6.93734,44747.864537305,0
+AEM.US,D,19970805,000000,6.93734,6.93734,6.7886,6.83804,124204.95504339,0
+AEM.US,D,19970806,000000,6.73057,6.83804,6.68111,6.73057,163750.48559063,0
+AEM.US,D,19970807,000000,6.73057,7.14401,6.68111,7.04472,298236.04822534,0
+AEM.US,D,19970808,000000,7.04472,7.45016,7.04472,7.40003,231960.11770669,0
+AEM.US,D,19970811,000000,7.50791,8.07018,7.50791,7.50791,79456.065213615,0
+AEM.US,D,19970812,000000,7.40003,7.45016,7.30104,7.40003,81395.918565842,0
+AEM.US,D,19970813,000000,7.40003,7.607,7.40003,7.45016,97959.51841004,0
+AEM.US,D,19970814,000000,7.50791,7.607,7.35108,7.40003,140291.79388929,0
+AEM.US,D,19970815,000000,7.45016,7.45016,7.35108,7.35108,47284.438106761,0
+AEM.US,D,19970818,000000,7.35108,7.35108,7.14401,7.19366,33378.396343414,0
+AEM.US,D,19970819,000000,7.19366,7.2433,7.09476,7.19366,132310.91730697,0
+AEM.US,D,19970820,000000,7.09476,7.14401,7.04472,7.14401,106426.38362287,0
+AEM.US,D,19970821,000000,7.2433,7.30104,7.14401,7.2433,35316.199110702,0
+AEM.US,D,19970822,000000,7.2433,7.45016,7.19366,7.40003,110902.81054456,0
+AEM.US,D,19970825,000000,7.40003,7.50791,7.30104,7.45016,41117.303902932,0
+AEM.US,D,19970826,000000,7.45016,7.50791,7.30104,7.30104,17175.699448468,0
+AEM.US,D,19970827,000000,7.30104,7.35108,7.19366,7.2433,25517.478980031,0
+AEM.US,D,19970828,000000,7.2433,7.35108,7.19366,7.2433,65916.052861868,0
+AEM.US,D,19970829,000000,7.35108,7.35108,7.2433,7.2433,11128.524463567,0
+AEM.US,D,19970902,000000,7.2433,7.2433,7.14401,7.2433,148996.52695504,0
+AEM.US,D,19970903,000000,7.19366,7.35108,7.19366,7.2433,54061.62132992,0
+AEM.US,D,19970904,000000,7.19366,7.35108,7.19366,7.30104,62523.36008041,0
+AEM.US,D,19970905,000000,7.2433,7.30104,7.2433,7.2433,14997.978243326,0
+AEM.US,D,19970908,000000,7.19366,7.2433,7.09476,7.14401,35797.061278881,0
+AEM.US,D,19970909,000000,7.09476,7.19366,7.04472,7.09476,108363.1610977,0
+AEM.US,D,19970910,000000,7.04472,7.09476,6.93734,6.93734,69782.430764218,0
+AEM.US,D,19970911,000000,6.98669,7.09476,6.93734,7.09476,88528.878275905,0
+AEM.US,D,19970912,000000,7.09476,7.09476,6.93734,6.93734,38703.765429813,0
+AEM.US,D,19970915,000000,6.98669,6.98669,6.88769,6.93734,37491.869730905,0
+AEM.US,D,19970916,000000,6.88769,6.93734,6.7886,6.83804,61075.647113526,0
+AEM.US,D,19970917,000000,6.7886,6.88769,6.7886,6.83804,25880.432514221,0
+AEM.US,D,19970918,000000,6.83804,6.98669,6.83804,6.98669,34707.17538384,0
+AEM.US,D,19970919,000000,6.93734,6.98669,6.88769,6.98669,38703.765429813,0
+AEM.US,D,19970922,000000,6.88769,6.93734,6.88769,6.88769,29873.946682784,0
+AEM.US,D,19970923,000000,6.83804,6.93734,6.83804,6.88769,86587.999631209,0
+AEM.US,D,19970924,000000,6.88769,7.04472,6.88769,7.04472,106305.39911148,0
+AEM.US,D,19970925,000000,7.09476,7.40003,7.09476,7.35108,179959.33424039,0
+AEM.US,D,19970926,000000,7.35108,7.40003,7.2433,7.2433,113563.44450282,0
+AEM.US,D,19970929,000000,7.30104,7.55726,7.19366,7.40003,116343.01238754,0
+AEM.US,D,19970930,000000,7.607,8.37575,7.607,8.27657,385073.19392663,0
+AEM.US,D,19971001,000000,8.58175,8.58175,8.07018,8.16928,245871.28593238,0
+AEM.US,D,19971002,000000,8.11944,8.16928,8.02044,8.07018,64579.071481686,0
+AEM.US,D,19971003,000000,8.07018,8.37575,8.02044,8.27657,120094.55753331,0
+AEM.US,D,19971006,000000,8.27657,8.27657,7.9626,8.07018,36403.009128334,0
+AEM.US,D,19971007,000000,7.81386,7.9626,7.81386,7.81386,43539.044715807,0
+AEM.US,D,19971008,000000,7.8636,8.07018,7.81386,7.9626,60344.613582798,0
+AEM.US,D,19971009,000000,7.9626,8.07018,7.70629,7.81386,63251.317733729,0
+AEM.US,D,19971010,000000,7.81386,7.91316,7.76423,7.8636,39667.540351109,0
+AEM.US,D,19971013,000000,7.8636,8.02044,7.81386,7.91316,12332.217822718,0
+AEM.US,D,19971014,000000,7.81386,7.8636,7.607,7.76423,69782.430764218,0
+AEM.US,D,19971015,000000,7.65673,7.70629,7.607,7.65673,27091.302920659,0
+AEM.US,D,19971016,000000,7.607,7.70629,7.50791,7.50791,23462.792871224,0
+AEM.US,D,19971017,000000,7.55726,7.55726,7.40003,7.40003,104613.66653686,0
+AEM.US,D,19971020,000000,7.45016,7.45016,7.35108,7.35108,28664.101568816,0
+AEM.US,D,19971021,000000,7.35108,7.55726,7.35108,7.50791,56844.265092046,0
+AEM.US,D,19971022,000000,7.50791,7.65673,7.40003,7.607,57085.20882237,0
+AEM.US,D,19971023,000000,7.81386,7.81386,7.50791,7.55726,73414.016691061,0
+AEM.US,D,19971024,000000,7.30104,7.30104,6.7886,6.88769,133523.83829836,0
+AEM.US,D,19971027,000000,6.88769,6.88769,6.21774,6.32513,181168.1540619,0
+AEM.US,D,19971028,000000,6.37496,6.4245,5.91197,6.0608,338877.61642244,0
+AEM.US,D,19971029,000000,6.0608,6.11855,5.70491,5.75505,170042.70547574,0
+AEM.US,D,19971030,000000,5.60601,6.0608,5.60601,6.0608,207775.51893696,0
+AEM.US,D,19971031,000000,5.91197,5.91197,5.75505,5.86223,45959.760236212,0
+AEM.US,D,19971103,000000,5.91197,5.96152,5.86223,5.91197,30354.808850963,0
+AEM.US,D,19971104,000000,5.86223,5.91197,5.70491,5.70491,81147.797788231,0
+AEM.US,D,19971105,000000,5.75505,5.75505,5.49872,5.65575,71231.169023571,0
+AEM.US,D,19971106,000000,5.54818,5.60601,5.44868,5.44868,29873.946682784,0
+AEM.US,D,19971107,000000,5.3415,5.3415,4.77951,4.8867,349030.06245507,0
+AEM.US,D,19971110,000000,4.77951,5.03544,4.77951,4.93644,229181.57511444,0
+AEM.US,D,19971111,000000,5.03544,5.08508,4.77951,4.82867,94455.06874941,0
+AEM.US,D,19971112,000000,4.72957,4.77951,4.52271,4.57255,100984.13119496,0
+AEM.US,D,19971113,000000,4.622,4.622,4.42362,4.52271,174521.18298236,0
+AEM.US,D,19971114,000000,4.31623,4.31623,3.90298,4.10985,399828.17785469,0
+AEM.US,D,19971117,000000,4.10985,4.10985,3.96072,4.06011,205477.8385129,0
+AEM.US,D,19971118,000000,4.10985,4.622,4.06011,4.47326,327382.0372548,0
+AEM.US,D,19971119,000000,4.42362,4.72957,4.31623,4.622,251917.43562482,0
+AEM.US,D,19971120,000000,4.68042,4.68042,4.36597,4.36597,128802.36647646,0
+AEM.US,D,19971121,000000,4.42362,4.57255,4.36597,4.57255,109693.99072306,0
+AEM.US,D,19971124,000000,4.57255,4.622,4.1592,4.21723,93607.151877163,0
+AEM.US,D,19971125,000000,4.26668,4.26668,3.75395,3.90298,154199.88623757,0
+AEM.US,D,19971126,000000,3.75395,3.80341,3.54689,3.75395,209224.25719632,0
+AEM.US,D,19971128,000000,3.75395,4.01038,3.75395,3.90298,64097.184021038,0
+AEM.US,D,19971201,000000,3.75395,3.90298,3.70411,3.85325,134485.56263471,0
+AEM.US,D,19971202,000000,3.96072,4.31623,3.96072,3.96072,190235.84066183,0
+AEM.US,D,19971203,000000,4.01038,4.01038,3.85325,3.90298,180923.10916169,0
+AEM.US,D,19971204,000000,3.75395,3.85325,3.70411,3.70411,255177.86567771,0
+AEM.US,D,19971205,000000,3.96072,4.10985,3.80341,4.06011,173428.22120991,0
+AEM.US,D,19971208,000000,4.10985,4.1592,3.70411,3.75395,190235.84066183,0
+AEM.US,D,19971209,000000,3.70411,4.06011,3.54689,4.01038,184191.74155435,0
+AEM.US,D,19971210,000000,4.21723,4.47326,4.21723,4.42362,313721.04039166,0
+AEM.US,D,19971211,000000,4.42362,4.42362,4.06011,4.26668,147542.66223334,0
+AEM.US,D,19971212,000000,4.31623,4.31623,3.96072,4.10985,138473.95034093,0
+AEM.US,D,19971215,000000,4.21723,4.26668,4.06011,4.1592,183709.85409369,0
+AEM.US,D,19971216,000000,4.10985,4.26668,4.06011,4.06011,186369.46275949,0
+AEM.US,D,19971217,000000,4.26668,4.622,4.26668,4.622,633243.18557556,0
+AEM.US,D,19971218,000000,4.622,4.68042,4.31623,4.42362,359914.56731091,0
+AEM.US,D,19971219,000000,4.52271,4.57255,4.26668,4.52271,303437.35692293,0
+AEM.US,D,19971222,000000,4.57255,4.57255,4.21723,4.42362,141747.70919592,0
+AEM.US,D,19971223,000000,4.47326,4.47326,4.31623,4.42362,92878.168931373,0
+AEM.US,D,19971224,000000,4.42362,4.72957,4.42362,4.72957,192177.744599,0
+AEM.US,D,19971226,000000,4.72957,4.72957,4.622,4.68042,81755.796222624,0
+AEM.US,D,19971229,000000,4.42362,4.622,4.36597,4.47326,263043.90950344,0
+AEM.US,D,19971230,000000,4.36597,4.47326,4.36597,4.42362,207289.53030644,0
+AEM.US,D,19971231,000000,4.31623,4.47326,4.21723,4.42362,282761.30898372,0
+AEM.US,D,19980102,000000,4.38245,4.58894,4.38245,4.48954,24912.556423047,0
+AEM.US,D,19980105,000000,4.44,4.48954,4.28327,4.38245,88170.025911593,0
+AEM.US,D,19980106,000000,4.44,4.44,4.23352,4.28327,142948.32667767,0
+AEM.US,D,19980107,000000,4.33252,4.38245,4.23352,4.33252,65916.052861868,0
+AEM.US,D,19980108,000000,4.28327,4.28327,4.12604,4.23352,108118.11619749,0
+AEM.US,D,19980109,000000,4.28327,4.28327,4.02675,4.02675,103160.82710764,0
+AEM.US,D,19980112,000000,4.02675,4.02675,3.96882,3.96882,25758.422710355,0
+AEM.US,D,19980113,000000,3.96882,4.38245,3.96882,4.38245,118279.78986236,0
+AEM.US,D,19980114,000000,4.53968,4.58894,4.44,4.44,87685.062573536,0
+AEM.US,D,19980115,000000,4.44,4.74615,4.44,4.74615,185398.51079091,0
+AEM.US,D,19980116,000000,4.95302,5.00248,4.84525,4.95302,236072.56580172,0
+AEM.US,D,19980120,000000,5.1599,5.1599,4.84525,4.84525,141747.70919592,0
+AEM.US,D,19980121,000000,4.84525,5.00248,4.74615,4.84525,86227.096681958,0
+AEM.US,D,19980122,000000,4.84525,4.95302,4.53968,4.53968,99291.373327873,0
+AEM.US,D,19980123,000000,4.64697,5.31682,4.64697,5.2586,400554.08492307,0
+AEM.US,D,19980126,000000,5.36638,5.52378,5.2586,5.2586,245268.41396034,0
+AEM.US,D,19980127,000000,5.41572,5.46537,5.31682,5.41572,129043.31020679,0
+AEM.US,D,19980128,000000,5.36638,5.41572,5.31682,5.41572,84054.501939163,0
+AEM.US,D,19980129,000000,5.31682,5.36638,5.20905,5.20905,66636.833467902,0
+AEM.US,D,19980130,000000,5.2586,5.36638,5.20905,5.31682,87078.089431613,0
+AEM.US,D,19980202,000000,5.36638,5.36638,5.10995,5.1599,67488.851510026,0
+AEM.US,D,19980203,000000,5.05212,5.05212,4.69622,4.69622,71599.249020109,0
+AEM.US,D,19980204,000000,5.10995,5.1599,4.95302,5.10995,296546.36623567,0
+AEM.US,D,19980205,000000,5.41572,5.41572,5.05212,5.10995,92399.357348134,0
+AEM.US,D,19980206,000000,5.10995,5.1599,5.05212,5.10995,36520.917762323,0
+AEM.US,D,19980209,000000,5.20905,5.20905,5.05212,5.10995,89738.723389873,0
+AEM.US,D,19980210,000000,5.1599,5.1599,4.95302,5.10995,173789.12415915,0
+AEM.US,D,19980211,000000,5.05212,5.10995,4.90338,4.90338,135572.37265234,0
+AEM.US,D,19980212,000000,4.90338,4.90338,4.74615,4.74615,75342.591826124,0
+AEM.US,D,19980213,000000,4.79591,4.79591,4.64697,4.69622,96270.861712831,0
+AEM.US,D,19980217,000000,4.84525,4.84525,4.69622,4.79591,212611.82351543,0
+AEM.US,D,19980218,000000,4.90338,4.90338,4.74615,4.74615,120452.38460515,0
+AEM.US,D,19980219,000000,4.79591,4.84525,4.69622,4.84525,71599.249020109,0
+AEM.US,D,19980220,000000,4.84525,4.84525,4.69622,4.79591,146458.92809311,0
+AEM.US,D,19980223,000000,4.69622,4.69622,4.53968,4.69622,113807.46411055,0
+AEM.US,D,19980224,000000,4.58894,4.64697,4.53968,4.64697,66879.827783164,0
+AEM.US,D,19980225,000000,4.69622,4.79591,4.64697,4.74615,81876.78073402,0
+AEM.US,D,19980226,000000,4.79591,5.05212,4.74615,4.90338,117192.97984472,0
+AEM.US,D,19980227,000000,5.05212,5.20905,5.00248,5.20905,203419.05123421,0
+AEM.US,D,19980302,000000,5.2586,5.31682,5.1599,5.1599,209352.418755,0
+AEM.US,D,19980303,000000,5.05212,5.05212,4.90338,4.95302,73649.833959038,0
+AEM.US,D,19980304,000000,4.90338,5.00248,4.84525,5.00248,44140.891395382,0
+AEM.US,D,19980305,000000,4.90338,4.90338,4.79591,4.90338,30720.838262563,0
+AEM.US,D,19980306,000000,4.90338,4.95302,4.90338,4.95302,32416.672007056,0
+AEM.US,D,19980309,000000,4.95302,4.95302,4.90338,4.95302,56356.225876581,0
+AEM.US,D,19980310,000000,4.95302,4.95302,4.84525,4.90338,103648.86632309,0
+AEM.US,D,19980311,000000,4.90338,4.90338,4.74615,4.79591,51519.921298118,0
+AEM.US,D,19980312,000000,4.79591,4.90338,4.79591,4.79591,43663.105104612,0
+AEM.US,D,19980313,000000,4.79591,5.00248,4.79591,4.95302,65430.064231341,0
+AEM.US,D,19980316,000000,4.95302,4.95302,4.79591,4.84525,34588.241457382,0
+AEM.US,D,19980317,000000,4.79591,4.79591,4.44,4.53968,144405.26727677,0
+AEM.US,D,19980318,000000,4.44,4.48954,4.23352,4.44,225188.06094588,0
+AEM.US,D,19980319,000000,4.38245,4.48954,4.33252,4.48954,83933.517427766,0
+AEM.US,D,19980320,000000,4.44,4.48954,4.33252,4.44,30113.865120639,0
+AEM.US,D,19980323,000000,4.58894,4.84525,4.48954,4.64697,163510.56715278,0
+AEM.US,D,19980324,000000,4.74615,4.79591,4.58894,4.58894,304410.35947645,0
+AEM.US,D,19980325,000000,4.53968,4.58894,4.33252,4.38245,81514.8524923,0
+AEM.US,D,19980326,000000,4.44,4.74615,4.38245,4.69622,271265.72981608,0
+AEM.US,D,19980327,000000,4.74615,4.84525,4.58894,4.69622,112115.73153593,0
+AEM.US,D,19980330,000000,4.64697,4.69622,4.58894,4.69622,159521.15415409,0
+AEM.US,D,19980331,000000,4.69622,4.74615,4.64697,4.64697,69422.553107436,0
+AEM.US,D,19980401,000000,4.69622,4.69622,4.64697,4.64697,20317.195574907,0
+AEM.US,D,19980402,000000,4.74615,4.95302,4.74615,4.90338,132186.85691817,0
+AEM.US,D,19980403,000000,5.00248,5.46537,5.00248,5.41572,324239.5158359,0
+AEM.US,D,19980406,000000,5.73036,5.93694,5.62278,5.73036,502384.08240534,0
+AEM.US,D,19980407,000000,5.57315,5.62278,5.41572,5.57315,157224.49902249,0
+AEM.US,D,19980408,000000,5.52378,5.77981,5.46537,5.77981,102794.79769603,0
+AEM.US,D,19980409,000000,5.73036,5.77981,5.57315,5.57315,215032.53903583,0
+AEM.US,D,19980413,000000,5.57315,5.73036,5.57315,5.62278,126260.66644466,0
+AEM.US,D,19980414,000000,5.46537,5.52378,5.46537,5.46537,52608.781900689,0
+AEM.US,D,19980415,000000,5.52378,5.62278,5.41572,5.57315,89738.723389873,0
+AEM.US,D,19980416,000000,5.57315,5.73036,5.57315,5.73036,85142.337249264,0
+AEM.US,D,19980417,000000,5.73036,5.73036,5.57315,5.57315,56600.245484314,0
+AEM.US,D,19980420,000000,5.67204,5.67204,5.52378,5.52378,62160.406546219,0
+AEM.US,D,19980421,000000,5.52378,5.82907,5.46537,5.82907,160611.04004913,0
+AEM.US,D,19980422,000000,5.93694,6.54877,5.93694,6.49903,656226.14157107,0
+AEM.US,D,19980423,000000,6.6065,6.6065,6.19336,6.34219,402730.78083575,0
+AEM.US,D,19980424,000000,6.19336,6.19336,5.8792,5.93694,469491.67469245,0
+AEM.US,D,19980427,000000,5.82907,5.82907,5.73036,5.73036,126987.59880551,0
+AEM.US,D,19980428,000000,5.67204,5.73036,5.57315,5.73036,157097.36275628,0
+AEM.US,D,19980429,000000,5.73036,6.08567,5.73036,5.93694,150812.31991846,0
+AEM.US,D,19980430,000000,6.08567,6.13523,5.93694,5.98678,159282.26100871,0
+AEM.US,D,19980501,000000,5.93694,5.98678,5.73036,5.93694,192292.57735559,0
+AEM.US,D,19980504,000000,5.93694,6.03593,5.8792,5.93694,88170.025911593,0
+AEM.US,D,19980505,000000,5.98678,6.03593,5.82907,5.93694,36162.06539801,0
+AEM.US,D,19980506,000000,5.8792,5.8792,5.77981,5.82907,104980.72124093,0
+AEM.US,D,19980507,000000,5.67204,5.77981,5.67204,5.73036,81395.918565842,0
+AEM.US,D,19980508,000000,5.77981,5.93694,5.77981,5.82907,59864.776707089,0
+AEM.US,D,19980511,000000,5.77981,5.8792,5.73036,5.77981,29027.055103007,0
+AEM.US,D,19980512,000000,5.82907,5.82907,5.57315,5.62278,57325.127260225,0
+AEM.US,D,19980513,000000,5.57315,5.67204,5.57315,5.62278,42692.153136029,0
+AEM.US,D,19980514,000000,5.52378,5.62278,5.46537,5.62278,126866.61429412,0
+AEM.US,D,19980515,000000,5.67204,5.82907,5.67204,5.82907,69422.553107436,0
+AEM.US,D,19980518,000000,5.77981,5.82907,5.67204,5.67204,51034.957960061,0
+AEM.US,D,19980519,000000,5.67204,5.77981,5.62278,5.67204,40151.478396696,0
+AEM.US,D,19980520,000000,5.73036,5.77981,5.57315,5.57315,48617.318317064,0
+AEM.US,D,19980521,000000,5.62278,5.67204,5.57315,5.57315,56238.317242593,0
+AEM.US,D,19980522,000000,5.57315,5.62278,5.52378,5.52378,24307.633866063,0
+AEM.US,D,19980526,000000,5.57315,5.57315,5.41572,5.52378,67364.791121221,0
+AEM.US,D,19980527,000000,5.41572,5.41572,5.31682,5.31682,79702.135406286,0
+AEM.US,D,19980528,000000,5.41572,5.41572,5.2586,5.2586,57325.127260225,0
+AEM.US,D,19980529,000000,5.2586,5.36638,5.2586,5.36638,88767.771421291,0
+AEM.US,D,19980601,000000,5.2586,5.2586,4.74615,4.84525,345404.62828305,0
+AEM.US,D,19980602,000000,4.84525,5.00248,4.79591,4.90338,145974.99004752,0
+AEM.US,D,19980603,000000,5.00248,5.00248,4.84525,4.95302,60344.613582798,0
+AEM.US,D,19980604,000000,4.90338,5.10995,4.90338,4.95302,137508.1248347,0
+AEM.US,D,19980605,000000,4.90338,4.95302,4.84525,4.90338,36162.06539801,0
+AEM.US,D,19980608,000000,4.84525,5.1599,4.84525,5.1599,81269.807592097,0
+AEM.US,D,19980609,000000,5.1599,5.31682,4.95302,5.00248,59019.93571225,0
+AEM.US,D,19980610,000000,5.00248,5.00248,4.90338,4.90338,27819.260573979,0
+AEM.US,D,19980611,000000,4.90338,4.95302,4.48954,4.58894,238376.3979806,0
+AEM.US,D,19980612,000000,4.64697,4.64697,4.44,4.48954,130978.03709667,0
+AEM.US,D,19980615,000000,4.44,4.48954,4.38245,4.38245,58410.911985388,0
+AEM.US,D,19980616,000000,4.44,4.53968,4.44,4.48954,83572.614478514,0
+AEM.US,D,19980617,000000,4.58894,4.64697,4.53968,4.53968,82967.69192153,0
+AEM.US,D,19980618,000000,4.58894,4.58894,4.48954,4.48954,31085.842381692,0
+AEM.US,D,19980619,000000,4.58894,4.69622,4.53968,4.64697,205960.75126602,0
+AEM.US,D,19980622,000000,4.48954,4.58894,4.48954,4.48954,41965.220775179,0
+AEM.US,D,19980623,000000,4.53968,4.53968,4.48954,4.48954,91189.512234166,0
+AEM.US,D,19980624,000000,4.44,4.48954,4.33252,4.38245,121785.26481546,0
+AEM.US,D,19980625,000000,4.33252,4.44,4.33252,4.38245,58176.120009881,0
+AEM.US,D,19980626,000000,4.44,4.44,4.33252,4.38245,15598.799630432,0
+AEM.US,D,19980629,000000,4.48954,4.48954,4.38245,4.38245,10883.479563365,0
+AEM.US,D,19980630,000000,4.48954,4.53968,4.44,4.53968,110542.93288778,0
+AEM.US,D,19980701,000000,4.53968,4.53968,4.38245,4.53968,60108.796314821,0
+AEM.US,D,19980702,000000,4.48954,4.64697,4.44,4.64697,99533.342350667,0
+AEM.US,D,19980706,000000,4.53968,4.58894,4.53968,4.53968,28180.16352323,0
+AEM.US,D,19980707,000000,4.64697,4.74615,4.58894,4.58894,50071.183038764,0
+AEM.US,D,19980708,000000,4.53968,4.58894,4.48954,4.53968,22618.977168854,0
+AEM.US,D,19980709,000000,4.58894,4.58894,4.44,4.44,57447.137064092,0
+AEM.US,D,19980710,000000,4.44,4.44,4.28327,4.28327,37005.88110038,0
+AEM.US,D,19980713,000000,4.38245,4.38245,4.0764,4.0764,213947.77960314,0
+AEM.US,D,19980714,000000,4.0764,4.17578,3.96882,4.0764,89375.769855683,0
+AEM.US,D,19980715,000000,4.02675,4.0764,3.86952,3.96882,195924.16328243,0
+AEM.US,D,19980716,000000,3.96882,4.17578,3.96882,4.12604,75466.652214929,0
+AEM.US,D,19980717,000000,4.17578,4.17578,4.0764,4.12604,28059.179011832,0
+AEM.US,D,19980720,000000,4.12604,4.17578,4.02675,4.0764,47894.487126092,0
+AEM.US,D,19980721,000000,4.0764,4.0764,3.91937,3.96882,25034.566226912,0
+AEM.US,D,19980722,000000,3.91937,3.91937,3.86952,3.86952,61196.631624923,0
+AEM.US,D,19980723,000000,3.82018,3.82018,3.7125,3.7125,86110.213340439,0
+AEM.US,D,19980724,000000,3.76224,3.91937,3.7125,3.91937,73894.878859239,0
+AEM.US,D,19980727,000000,3.82018,3.86952,3.7125,3.7125,46925.585742448,0
+AEM.US,D,19980728,000000,3.7125,3.76224,3.66305,3.66305,93491.293828113,0
+AEM.US,D,19980729,000000,3.7125,3.7125,3.50602,3.56376,100865.1972685,0
+AEM.US,D,19980730,000000,3.56376,3.56376,3.50602,3.56376,43057.157255158,0
+AEM.US,D,19980731,000000,3.56376,3.61341,3.45628,3.50602,138841.005045,0
+AEM.US,D,19980803,000000,3.45628,3.50602,3.35709,3.45628,63377.428707474,0
+AEM.US,D,19980804,000000,3.56376,3.56376,3.40645,3.45628,104490.63144053,0
+AEM.US,D,19980805,000000,3.40645,3.66305,3.35709,3.35709,143919.27864625,0
+AEM.US,D,19980806,000000,3.29906,3.45628,3.2498,3.40645,92639.275785989,0
+AEM.US,D,19980807,000000,3.35709,3.35709,3.2498,3.29906,70750.306855392,0
+AEM.US,D,19980810,000000,3.29906,3.29906,3.2498,3.29906,20686.300863914,0
+AEM.US,D,19980811,000000,3.2498,3.2498,3.09219,3.15012,81755.796222624,0
+AEM.US,D,19980812,000000,3.20006,3.29906,3.09219,3.09219,210679.14721049,0
+AEM.US,D,19980813,000000,3.15012,3.15012,2.67924,2.88591,216483.32788012,0
+AEM.US,D,19980814,000000,2.9931,2.9931,2.78662,2.88591,969819.02040405,0
+AEM.US,D,19980817,000000,2.94365,2.9931,2.88591,2.94365,137023.16149663,0
+AEM.US,D,19980818,000000,2.9931,2.9931,2.88591,2.94365,68331.641919926,0
+AEM.US,D,19980819,000000,2.94365,3.04302,2.94365,2.9931,42208.215090441,0
+AEM.US,D,19980820,000000,3.09219,3.15012,3.04302,3.09219,85990.254121512,0
+AEM.US,D,19980821,000000,3.09219,3.15012,2.9931,2.9931,122270.22815351,0
+AEM.US,D,19980824,000000,2.9931,3.04302,2.94365,2.9931,111629.74290541,0
+AEM.US,D,19980825,000000,2.88591,2.88591,2.73658,2.73658,148755.58322472,0
+AEM.US,D,19980826,000000,2.73658,2.73658,2.57965,2.67924,110296.86269511,0
+AEM.US,D,19980827,000000,2.47247,2.47247,2.16621,2.37308,226157.98762199,0
+AEM.US,D,19980828,000000,2.37308,2.6293,2.32343,2.37308,217334.32062978,0
+AEM.US,D,19980831,000000,2.42272,2.53011,2.21595,2.32343,147789.75771848,0
+AEM.US,D,19980901,000000,2.53011,2.88591,2.47247,2.78662,186251.5541255,0
+AEM.US,D,19980902,000000,2.88591,2.9931,2.73658,2.83626,75104.723973207,0
+AEM.US,D,19980903,000000,2.78662,3.20006,2.73658,3.04302,689238.50850289,0
+AEM.US,D,19980904,000000,3.09219,3.20006,3.04302,3.15012,746808.68066331,0
+AEM.US,D,19980908,000000,3.20006,3.2498,3.04302,3.04302,106305.39911148,0
+AEM.US,D,19980909,000000,3.04302,3.04302,2.88591,2.94365,71231.169023571,0
+AEM.US,D,19980910,000000,3.15012,3.20006,3.04302,3.09219,589585.20693329,0
+AEM.US,D,19980911,000000,3.29906,3.35709,3.09219,3.15012,447600.65517692,0
+AEM.US,D,19980914,000000,3.09219,3.09219,2.83626,2.88591,126742.55390532,0
+AEM.US,D,19980915,000000,2.9931,2.9931,2.78662,2.83626,69422.553107436,0
+AEM.US,D,19980916,000000,2.83626,2.83626,2.67924,2.78662,50918.074618542,0
+AEM.US,D,19980917,000000,2.83626,2.94365,2.73658,2.88591,150449.36638427,0
+AEM.US,D,19980918,000000,2.88591,2.88591,2.78662,2.88591,140652.69683854,0
+AEM.US,D,19980921,000000,2.94365,2.9931,2.78662,2.78662,192657.58147471,0
+AEM.US,D,19980922,000000,2.78662,2.88591,2.78662,2.83626,38218.802091756,0
+AEM.US,D,19980923,000000,2.78662,2.9931,2.78662,2.94365,107032.33147233,0
+AEM.US,D,19980924,000000,2.9931,3.45628,2.94365,3.45628,458724.05317814,0
+AEM.US,D,19980925,000000,3.86952,3.86952,3.35709,3.40645,320972.93402818,0
+AEM.US,D,19980928,000000,3.45628,3.7125,3.35709,3.61341,154807.88467197,0
+AEM.US,D,19980929,000000,3.66305,3.66305,3.40645,3.40645,91789.308328802,0
+AEM.US,D,19980930,000000,3.40645,3.66305,3.29906,3.50602,79218.197360699,0
+AEM.US,D,19981001,000000,3.76224,4.0764,3.76224,4.02675,449414.3975554,0
+AEM.US,D,19981002,000000,4.12604,4.38245,4.0764,4.33252,476262.7061608,0
+AEM.US,D,19981005,000000,4.17578,4.28327,3.96882,4.02675,505773.69930939,0
+AEM.US,D,19981006,000000,3.91937,4.48954,3.76224,4.48954,275502.2382999,0
+AEM.US,D,19981007,000000,4.53968,5.46537,4.53968,5.05212,621996.752478,0
+AEM.US,D,19981008,000000,5.20905,5.36638,4.74615,4.74615,541812.72961106,0
+AEM.US,D,19981009,000000,4.74615,4.79591,4.17578,4.28327,247323.10006915,0
+AEM.US,D,19981012,000000,4.12604,4.38245,4.02675,4.23352,137386.11503082,0
+AEM.US,D,19981013,000000,4.23352,4.38245,4.17578,4.28327,97599.640753257,0
+AEM.US,D,19981014,000000,4.28327,4.28327,3.96882,4.02675,136906.27815511,0
+AEM.US,D,19981015,000000,4.12604,4.28327,4.0764,4.28327,151543.35344919,0
+AEM.US,D,19981016,000000,4.23352,4.64697,4.17578,4.48954,268005.29976319,0
+AEM.US,D,19981019,000000,4.48954,4.48954,4.12604,4.12604,83809.45703896,0
+AEM.US,D,19981020,000000,4.12604,4.23352,4.0764,4.12604,75712.7224076,0
+AEM.US,D,19981021,000000,4.17578,4.17578,4.02675,4.0764,49581.093238361,0
+AEM.US,D,19981022,000000,4.02675,4.02675,3.76224,3.91937,115499.19668517,0
+AEM.US,D,19981023,000000,3.86952,4.02675,3.82018,3.86952,46079.71945514,0
+AEM.US,D,19981026,000000,3.82018,3.86952,3.76224,3.76224,29873.946682784,0
+AEM.US,D,19981027,000000,3.82018,4.12604,3.82018,4.12604,120214.51675224,0
+AEM.US,D,19981028,000000,4.33252,4.33252,4.12604,4.23352,81514.8524923,0
+AEM.US,D,19981029,000000,4.28327,4.38245,4.02675,4.0764,94939.006794997,0
+AEM.US,D,19981030,000000,3.96882,4.0764,3.91937,4.0764,42806.985892609,0
+AEM.US,D,19981102,000000,4.0764,4.0764,3.82018,4.02675,55029.497421094,0
+AEM.US,D,19981103,000000,3.86952,3.91937,3.82018,3.82018,68935.53918444,0
+AEM.US,D,19981104,000000,3.86952,4.17578,3.86952,4.12604,158914.18101217,0
+AEM.US,D,19981105,000000,3.91937,4.64697,3.91937,4.38245,195802.15347856,0
+AEM.US,D,19981106,000000,4.48954,4.48954,4.17578,4.23352,61676.468500632,0
+AEM.US,D,19981109,000000,4.23352,4.28327,4.12604,4.17578,33744.425755013,0
+AEM.US,D,19981110,000000,4.12604,4.38245,4.0764,4.28327,167141.12778715,0
+AEM.US,D,19981111,000000,4.23352,4.28327,4.17578,4.17578,53457.724065406,0
+AEM.US,D,19981112,000000,4.17578,4.53968,4.17578,4.38245,102679.96493945,0
+AEM.US,D,19981113,000000,4.48954,4.48954,4.28327,4.38245,71599.249020109,0
+AEM.US,D,19981116,000000,4.28327,4.33252,4.0764,4.0764,91068.527722768,0
+AEM.US,D,19981117,000000,4.0764,4.23352,4.0764,4.12604,49707.204212104,0
+AEM.US,D,19981118,000000,4.33252,4.53968,4.33252,4.38245,213947.77960314,0
+AEM.US,D,19981119,000000,4.38245,4.38245,4.12604,4.17578,46197.628089128,0
+AEM.US,D,19981120,000000,4.23352,4.23352,4.0764,4.12604,59019.93571225,0
+AEM.US,D,19981123,000000,4.02675,4.17578,4.02675,4.12604,47532.558884371,0
+AEM.US,D,19981124,000000,4.0764,4.12604,4.02675,4.02675,41965.220775179,0
+AEM.US,D,19981125,000000,3.91937,4.0764,3.82018,4.02675,90222.66143546,0
+AEM.US,D,19981127,000000,4.02675,4.02675,3.91937,3.91937,22732.784632965,0
+AEM.US,D,19981130,000000,3.86952,3.96882,3.7125,3.7125,126742.55390532,0
+AEM.US,D,19981201,000000,3.76224,3.76224,3.66305,3.7125,259296.46552755,0
+AEM.US,D,19981202,000000,3.66305,3.66305,3.50602,3.56376,44990.858852568,0
+AEM.US,D,19981203,000000,3.50602,3.50602,3.40645,3.50602,66273.879933711,0
+AEM.US,D,19981204,000000,3.45628,3.45628,3.29906,3.35709,61922.538693304,0
+AEM.US,D,19981207,000000,3.50602,3.61341,3.29906,3.29906,167618.91407792,0
+AEM.US,D,19981208,000000,3.29906,3.29906,3.15012,3.15012,103648.86632309,0
+AEM.US,D,19981209,000000,3.20006,3.2498,3.09219,3.15012,107155.36656867,0
+AEM.US,D,19981210,000000,3.20006,3.40645,3.15012,3.35709,122632.15639524,0
+AEM.US,D,19981211,000000,3.20006,3.20006,3.15012,3.20006,120576.44499395,0
+AEM.US,D,19981214,000000,3.2498,3.2498,3.04302,3.04302,61075.647113526,0
+AEM.US,D,19981215,000000,3.09219,3.15012,2.9931,3.09219,358708.82336682,0
+AEM.US,D,19981216,000000,3.09219,3.40645,3.09219,3.40645,604944.08812587,0
+AEM.US,D,19981217,000000,3.29906,3.50602,3.29906,3.40645,229667.56374496,0
+AEM.US,D,19981218,000000,3.50602,3.56376,3.45628,3.56376,385437.17275329,0
+AEM.US,D,19981221,000000,3.61341,3.61341,3.35709,3.40645,103526.85651923,0
+AEM.US,D,19981222,000000,3.35709,3.35709,3.29906,3.35709,96993.692903804,0
+AEM.US,D,19981223,000000,3.2498,3.2498,3.09219,3.09219,81998.790537886,0
+AEM.US,D,19981224,000000,3.09219,3.29906,3.09219,3.20006,93969.080118883,0
+AEM.US,D,19981228,000000,3.20006,3.2498,3.09219,3.15012,123723.06758275,0
+AEM.US,D,19981229,000000,3.20006,3.35709,3.20006,3.29906,100259.24941905,0
+AEM.US,D,19981230,000000,3.40645,3.50602,3.29906,3.35709,121426.41245114,0
+AEM.US,D,19981231,000000,3.29906,3.50602,3.29906,3.40645,124325.93955479,0
+AEM.US,D,19990104,000000,3.35709,3.50602,3.29906,3.50602,53696.61721079,0
+AEM.US,D,19990105,000000,3.50602,3.56376,3.40645,3.56376,86717.186482362,0
+AEM.US,D,19990106,000000,3.56376,3.66305,3.56376,3.56376,63492.261464054,0
+AEM.US,D,19990107,000000,3.61341,3.91937,3.61341,3.86952,92520.341859531,0
+AEM.US,D,19990108,000000,3.91937,4.02675,3.82018,4.02675,65669.982669196,0
+AEM.US,D,19990111,000000,3.96882,4.23352,3.96882,4.17578,146574.78614216,0
+AEM.US,D,19990112,000000,4.0764,4.0764,3.82018,3.86952,118884.71241933,0
+AEM.US,D,19990113,000000,3.72118,3.97712,3.56376,3.97712,73414.016691061,0
+AEM.US,D,19990114,000000,3.92765,3.92765,3.77035,3.92765,33744.425755013,0
+AEM.US,D,19990115,000000,3.86952,3.92765,3.66305,3.92765,76920.51693663,0
+AEM.US,D,19990119,000000,3.82018,3.92765,3.72118,3.82018,40878.410757546,0
+AEM.US,D,19990120,000000,3.77035,3.77035,3.61341,3.66305,57325.127260225,0
+AEM.US,D,19990121,000000,3.66305,3.86952,3.61341,3.77035,58410.911985388,0
+AEM.US,D,19990122,000000,3.72118,3.77035,3.66305,3.72118,22131.963245859,0
+AEM.US,D,19990125,000000,3.72118,3.82018,3.61341,3.82018,53096.821116154,0
+AEM.US,D,19990126,000000,3.72118,3.82018,3.51402,3.56376,45835.699847407,0
+AEM.US,D,19990127,000000,3.45628,3.51402,3.35709,3.40645,200278.58040024,0
+AEM.US,D,19990128,000000,3.45628,3.77035,3.45628,3.72118,69901.364690675,0
+AEM.US,D,19990129,000000,3.82018,3.82018,3.66305,3.72118,78608.148341368,0
+AEM.US,D,19990201,000000,3.82018,4.02675,3.82018,4.02675,193866.40129621,0
+AEM.US,D,19990202,000000,4.02675,4.18397,3.92765,4.0764,166052.26718458,0
+AEM.US,D,19990203,000000,4.02675,4.02675,3.82018,3.82018,64945.100893285,0
+AEM.US,D,19990204,000000,3.92765,4.34082,3.92765,4.18397,200884.52824969,0
+AEM.US,D,19990205,000000,4.18397,4.28327,4.0764,4.13405,89375.769855683,0
+AEM.US,D,19990208,000000,4.13405,4.23352,4.0764,4.13405,73894.878859239,0
+AEM.US,D,19990209,000000,4.0764,4.0764,3.97712,4.0764,65310.105012414,0
+AEM.US,D,19990210,000000,4.0764,4.13405,3.97712,4.0764,49826.138138562,0
+AEM.US,D,19990211,000000,4.0764,4.13405,3.97712,4.0764,25880.432514221,0
+AEM.US,D,19990212,000000,4.23352,4.48954,4.23352,4.48954,313356.03627254,0
+AEM.US,D,19990216,000000,4.44,4.48954,4.34082,4.48954,204024.99908366,0
+AEM.US,D,19990217,000000,4.44,4.48954,4.39065,4.44,109570.95562672,0
+AEM.US,D,19990218,000000,4.44,4.48954,4.39065,4.44,45113.893948904,0
+AEM.US,D,19990219,000000,4.44,4.48954,4.34082,4.48954,107273.27520265,0
+AEM.US,D,19990222,000000,4.44,4.48954,4.39065,4.44,45835.699847407,0
+AEM.US,D,19990223,000000,4.44,4.54777,4.44,4.48954,108000.20756351,0
+AEM.US,D,19990224,000000,4.39065,4.48954,4.39065,4.44,42452.234698174,0
+AEM.US,D,19990225,000000,4.44,4.44,4.39065,4.39065,85501.189613577,0
+AEM.US,D,19990226,000000,4.44,4.59761,4.44,4.48954,115258.25295484,0
+AEM.US,D,19990301,000000,4.54777,4.64697,4.48954,4.54777,47532.558884371,0
+AEM.US,D,19990302,000000,4.69622,4.90338,4.64697,4.85334,148033.77732621,0
+AEM.US,D,19990303,000000,4.90338,4.90338,4.69622,4.90338,169434.70704134,0
+AEM.US,D,19990304,000000,4.90338,5.06031,4.90338,5.06031,149120.58734384,0
+AEM.US,D,19990305,000000,5.06031,5.06031,4.80419,4.96131,103526.85651923,0
+AEM.US,D,19990308,000000,4.96131,5.10995,4.90338,5.10995,81755.796222624,0
+AEM.US,D,19990309,000000,5.06031,5.1678,4.80419,4.85334,195080.34758006,0
+AEM.US,D,19990310,000000,4.85334,4.85334,4.75454,4.75454,51034.957960061,0
+AEM.US,D,19990311,000000,4.80419,4.90338,4.80419,4.90338,83572.614478514,0
+AEM.US,D,19990312,000000,4.75454,4.75454,4.59761,4.75454,72082.161773227,0
+AEM.US,D,19990315,000000,4.64697,4.64697,4.54777,4.54777,66879.827783164,0
+AEM.US,D,19990316,000000,4.59761,4.59761,4.18397,4.44,128075.43411562,0
+AEM.US,D,19990317,000000,4.54777,4.75454,4.48954,4.75454,91915.419302547,0
+AEM.US,D,19990318,000000,4.85334,4.85334,4.75454,4.80419,51034.957960061,0
+AEM.US,D,19990319,000000,4.80419,4.90338,4.80419,4.85334,46442.672989329,0
+AEM.US,D,19990322,000000,4.85334,5.01067,4.85334,4.96131,140652.69683854,0
+AEM.US,D,19990323,000000,4.90338,5.01067,4.90338,4.96131,52490.8732667,0
+AEM.US,D,19990324,000000,4.90338,4.90338,4.85334,4.90338,18019.515150837,0
+AEM.US,D,19990325,000000,4.90338,4.90338,4.54777,4.69622,36286.125786815,0
+AEM.US,D,19990326,000000,4.59761,4.59761,4.28327,4.44,144764.11964109,0
+AEM.US,D,19990329,000000,4.44,4.59761,4.39065,4.39065,80787.920131449,0
+AEM.US,D,19990330,000000,4.28327,4.34082,4.23352,4.23352,59503.873757837,0
+AEM.US,D,19990331,000000,4.28327,4.44,4.23352,4.34082,71958.101384422,0
+AEM.US,D,19990401,000000,4.39065,4.48954,4.39065,4.48954,37734.864046169,0
+AEM.US,D,19990405,000000,4.44,4.44,4.28327,4.39065,46684.642012124,0
+AEM.US,D,19990406,000000,4.34082,4.44,4.34082,4.39065,37491.869730905,0
+AEM.US,D,19990407,000000,4.34082,4.34082,4.23352,4.28327,51760.865028442,0
+AEM.US,D,19990408,000000,4.28327,4.34082,4.23352,4.34082,27574.215673776,0
+AEM.US,D,19990409,000000,4.34082,4.34082,4.23352,4.34082,78005.276369322,0
+AEM.US,D,19990412,000000,4.44,4.69622,4.44,4.69622,159282.26100871,0
+AEM.US,D,19990413,000000,4.75454,4.80419,4.64697,4.75454,28180.16352323,0
+AEM.US,D,19990414,000000,4.90338,4.90338,4.28327,4.39065,92763.336174794,0
+AEM.US,D,19990415,000000,4.44,4.54777,4.39065,4.54777,184798.71469627,0
+AEM.US,D,19990416,000000,4.54777,4.80419,4.54777,4.75454,94213.099726616,0
+AEM.US,D,19990419,000000,4.80419,4.96131,4.75454,4.96131,152143.14954383,0
+AEM.US,D,19990420,000000,4.96131,4.96131,4.75454,4.80419,74376.766319888,0
+AEM.US,D,19990421,000000,4.69622,4.85334,4.69622,4.75454,155041.651355,0
+AEM.US,D,19990422,000000,4.69622,4.75454,4.54777,4.75454,70028.500956889,0
+AEM.US,D,19990423,000000,4.75454,4.80419,4.75454,4.75454,43663.105104612,0
+AEM.US,D,19990426,000000,4.75454,4.75454,4.54777,4.64697,73775.944932782,0
+AEM.US,D,19990427,000000,4.59761,4.69622,4.54777,4.69622,74138.898466972,0
+AEM.US,D,19990428,000000,4.75454,5.06031,4.75454,4.96131,213339.78116875,0
+AEM.US,D,19990429,000000,4.96131,5.1678,4.90338,5.06031,178145.59186191,0
+AEM.US,D,19990430,000000,5.26698,5.31682,4.85334,5.06031,232689.10065248,0
+AEM.US,D,19990503,000000,4.96131,5.31682,4.96131,5.1678,172341.41119228,0
+AEM.US,D,19990504,000000,5.1678,5.21744,5.06031,5.10995,122875.1507105,0
+AEM.US,D,19990505,000000,5.10995,5.47375,5.06031,5.37476,236072.56580172,0
+AEM.US,D,19990506,000000,5.47375,5.58154,5.31682,5.52378,170764.51137423,0
+AEM.US,D,19990507,000000,5.10995,5.21744,4.75454,5.1678,388943.67299886,0
+AEM.US,D,19990510,000000,4.96131,4.96131,4.44,4.54777,305133.19066743,0
+AEM.US,D,19990511,000000,4.59761,4.80419,4.59761,4.64697,127106.53273198,0
+AEM.US,D,19990512,000000,4.64697,4.75454,4.59761,4.69622,96024.79152016,0
+AEM.US,D,19990513,000000,4.64697,4.75454,4.64697,4.69622,64340.178336301,0
+AEM.US,D,19990514,000000,4.69622,4.75454,4.59761,4.75454,31683.587891389,0
+AEM.US,D,19990517,000000,4.75454,4.75454,4.54777,4.54777,39306.637401857,0
+AEM.US,D,19990518,000000,4.64697,4.64697,4.48954,4.48954,34951.194991573,0
+AEM.US,D,19990519,000000,4.48954,4.54777,4.34082,4.44,112837.53743444,0
+AEM.US,D,19990520,000000,4.54777,4.69622,4.48954,4.64697,45595.781409552,0
+AEM.US,D,19990521,000000,4.64697,4.64697,4.54777,4.59761,28059.179011832,0
+AEM.US,D,19990524,000000,4.59761,4.64697,4.48954,4.59761,37128.916196715,0
+AEM.US,D,19990525,000000,4.59761,4.64697,4.48954,4.48954,49947.122649959,0
+AEM.US,D,19990526,000000,4.44,4.48954,4.34082,4.44,57447.137064092,0
+AEM.US,D,19990527,000000,4.44,4.48954,4.39065,4.44,36520.917762323,0
+AEM.US,D,19990528,000000,4.39065,4.48954,4.34082,4.48954,42692.153136029,0
+AEM.US,D,19990601,000000,4.44,4.54777,4.34082,4.54777,63855.214998244,0
+AEM.US,D,19990602,000000,4.48954,4.59761,4.48954,4.54777,33744.425755013,0
+AEM.US,D,19990603,000000,4.54777,4.54777,4.34082,4.44,201121.37081014,0
+AEM.US,D,19990604,000000,4.39065,4.48954,4.39065,4.44,156137.68900486,0
+AEM.US,D,19990607,000000,4.48954,4.64697,4.48954,4.54777,90698.397141292,0
+AEM.US,D,19990608,000000,4.48954,4.48954,4.23352,4.34082,150931.25384492,0
+AEM.US,D,19990609,000000,4.28327,4.28327,4.18397,4.28327,88287.934545581,0
+AEM.US,D,19990610,000000,4.23352,4.39065,4.23352,4.34082,195196.20562911,0
+AEM.US,D,19990611,000000,4.44,4.59761,4.39065,4.54777,51276.926982854,0
+AEM.US,D,19990614,000000,4.48954,4.54777,4.39065,4.48954,109693.99072306,0
+AEM.US,D,19990615,000000,4.48954,4.48954,4.39065,4.39065,163269.62342245,0
+AEM.US,D,19990616,000000,4.39065,4.39065,4.23352,4.28327,37491.869730905,0
+AEM.US,D,19990617,000000,4.23352,4.48954,4.23352,4.48954,49224.291458987,0
+AEM.US,D,19990618,000000,4.39065,4.44,4.18397,4.39065,118639.66751914,0
+AEM.US,D,19990621,000000,4.34082,4.39065,4.28327,4.28327,36887.972466391,0
+AEM.US,D,19990622,000000,4.23352,4.28327,4.18397,4.28327,53820.677599596,0
+AEM.US,D,19990623,000000,4.23352,4.44,4.23352,4.44,53457.724065406,0
+AEM.US,D,19990624,000000,4.44,4.64697,4.44,4.59761,226885.94527532,0
+AEM.US,D,19990625,000000,4.64697,4.80419,4.64697,4.69622,120934.2720658,0
+AEM.US,D,19990628,000000,4.80419,4.90338,4.80419,4.80419,186251.5541255,0
+AEM.US,D,19990629,000000,4.85334,5.01067,4.85334,5.01067,99171.414108946,0
+AEM.US,D,19990630,000000,5.01067,5.21744,4.96131,5.10995,78005.276369322,0
+AEM.US,D,19990701,000000,5.10995,5.1678,5.01067,5.06031,28059.179011832,0
+AEM.US,D,19990702,000000,5.06031,5.26698,5.06031,5.26698,103042.91847364,0
+AEM.US,D,19990706,000000,5.06031,5.06031,4.90338,5.06031,126260.66644466,0
+AEM.US,D,19990707,000000,4.96131,5.06031,4.90338,4.90338,69782.430764218,0
+AEM.US,D,19990708,000000,4.90338,4.96131,4.69622,4.75454,29626.851197644,0
+AEM.US,D,19990709,000000,4.75454,4.80419,4.75454,4.80419,23824.721112944,0
+AEM.US,D,19990712,000000,4.75454,4.75454,4.59761,4.59761,29991.855316773,0
+AEM.US,D,19990713,000000,4.54777,4.59761,4.44,4.59761,81633.786418757,0
+AEM.US,D,19990714,000000,4.59761,4.59761,4.34082,4.48954,72686.059037742,0
+AEM.US,D,19990715,000000,4.48954,4.48954,4.23352,4.44,89253.760051816,0
+AEM.US,D,19990716,000000,4.44,4.54777,4.39065,4.39065,38579.705041008,0
+AEM.US,D,19990719,000000,4.39065,4.39065,4.34082,4.34082,30957.680823009,0
+AEM.US,D,19990720,000000,4.34082,4.39065,4.28327,4.39065,45472.746313216,0
+AEM.US,D,19990721,000000,4.39065,4.75454,4.39065,4.69622,99777.361958399,0
+AEM.US,D,19990722,000000,4.64697,4.64697,4.54777,4.64697,13429.280765045,0
+AEM.US,D,19990723,000000,4.59761,4.69622,4.44,4.69622,55029.497421094,0
+AEM.US,D,19990726,000000,4.59761,4.64697,4.54777,4.59761,26243.386048411,0
+AEM.US,D,19990727,000000,4.59761,4.69622,4.54777,4.54777,52490.8732667,0
+AEM.US,D,19990728,000000,4.59761,4.59761,4.34082,4.39065,42327.1490169,0
+AEM.US,D,19990729,000000,4.28327,4.48954,4.28327,4.44,149963.37775374,0
+AEM.US,D,19990730,000000,4.44,4.48954,4.39065,4.44,32416.672007056,0
+AEM.US,D,19990802,000000,4.34082,4.39065,4.34082,4.34082,47647.39164095,0
+AEM.US,D,19990803,000000,4.34082,4.69622,4.34082,4.59761,94815.971698661,0
+AEM.US,D,19990804,000000,4.64697,4.69622,4.54777,4.64697,105940.39499235,0
+AEM.US,D,19990805,000000,4.59761,4.85334,4.54777,4.85334,93727.11109609,0
+AEM.US,D,19990806,000000,4.85334,4.96131,4.80419,4.85334,99533.342350667,0
+AEM.US,D,19990809,000000,4.85334,5.1678,4.85334,5.1678,128320.47901582,0
+AEM.US,D,19990810,000000,5.1678,5.1678,4.96131,5.1678,51760.865028442,0
+AEM.US,D,19990811,000000,5.1678,5.47375,5.1678,5.47375,302233.66356378,0
+AEM.US,D,19990812,000000,5.47375,5.63088,5.1678,5.37476,145127.07317528,0
+AEM.US,D,19990813,000000,5.47375,5.52378,5.37476,5.52378,200038.66196239,0
+AEM.US,D,19990816,000000,5.21744,5.37476,5.06031,5.37476,120576.44499395,0
+AEM.US,D,19990817,000000,5.31682,5.52378,5.31682,5.52378,111867.61075833,0
+AEM.US,D,19990818,000000,5.52378,5.58154,5.31682,5.42401,83809.45703896,0
+AEM.US,D,19990819,000000,5.31682,5.37476,5.1678,5.37476,86110.213340439,0
+AEM.US,D,19990820,000000,5.31682,5.42401,5.26698,5.26698,69901.364690675,0
+AEM.US,D,19990823,000000,5.21744,5.47375,5.10995,5.47375,150449.36638427,0
+AEM.US,D,19990824,000000,5.42401,5.47375,5.37476,5.42401,75104.723973207,0
+AEM.US,D,19990825,000000,5.42401,5.47375,5.31682,5.31682,78977.253630375,0
+AEM.US,D,19990826,000000,5.26698,5.37476,5.1678,5.21744,104851.53438978,0
+AEM.US,D,19990827,000000,5.21744,5.31682,5.21744,5.26698,55997.373512269,0
+AEM.US,D,19990830,000000,5.31682,5.31682,5.06031,5.06031,46197.628089128,0
+AEM.US,D,19990831,000000,5.10995,5.21744,4.90338,5.01067,141258.64468799,0
+AEM.US,D,19990901,000000,5.06031,5.06031,4.75454,4.75454,96270.861712831,0
+AEM.US,D,19990902,000000,4.75454,4.96131,4.75454,4.80419,78977.253630375,0
+AEM.US,D,19990903,000000,4.80419,4.85334,4.75454,4.75454,52490.8732667,0
+AEM.US,D,19990907,000000,4.80419,5.10995,4.75454,4.96131,138358.09229188,0
+AEM.US,D,19990908,000000,5.01067,5.01067,4.80419,4.80419,95302.985621656,0
+AEM.US,D,19990909,000000,4.96131,4.96131,4.85334,4.90338,76190.50869837,0
+AEM.US,D,19990910,000000,4.90338,4.96131,4.85334,4.85334,31564.653964931,0
+AEM.US,D,19990913,000000,4.96131,4.96131,4.85334,4.90338,28782.010202805,0
+AEM.US,D,19990914,000000,4.85334,4.90338,4.69622,4.80419,62043.523204701,0
+AEM.US,D,19990915,000000,4.80419,4.85334,4.75454,4.75454,23704.761894017,0
+AEM.US,D,19990916,000000,4.80419,4.80419,4.75454,4.80419,17175.699448468,0
+AEM.US,D,19990917,000000,4.75454,4.85334,4.75454,4.80419,53940.636818523,0
+AEM.US,D,19990920,000000,4.75454,4.85334,4.75454,4.75454,25758.422710355,0
+AEM.US,D,19990921,000000,4.85334,5.1678,4.85334,5.1678,223256.40993341,0
+AEM.US,D,19990922,000000,5.31682,5.42401,5.21744,5.26698,222046.56481944,0
+AEM.US,D,19990923,000000,5.26698,5.42401,5.10995,5.37476,78608.148341368,0
+AEM.US,D,19990924,000000,5.47375,5.63088,5.47375,5.47375,201002.43688369,0
+AEM.US,D,19990927,000000,5.99458,6.71427,5.93694,6.6065,979130.72661173,0
+AEM.US,D,19990928,000000,7.17697,7.43339,6.5074,6.6065,725279.58938949,0
+AEM.US,D,19990929,000000,6.45767,6.66434,6.2511,6.66434,338147.60818418,0
+AEM.US,D,19990930,000000,6.66434,6.66434,6.19336,6.39973,189153.13181408,0
+AEM.US,D,19991001,000000,6.6065,7.01956,6.6065,6.87102,361608.35047046,0
+AEM.US,D,19991004,000000,7.28456,7.79739,7.12763,7.6979,454619.80742287,0
+AEM.US,D,19991005,000000,7.84654,8.00386,7.6979,7.79739,488237.09691167,0
+AEM.US,D,19991006,000000,7.43339,7.79739,7.28456,7.6979,447116.71713133,0
+AEM.US,D,19991007,000000,7.59022,7.95422,7.59022,7.84654,309120.55308118,0
+AEM.US,D,19991008,000000,7.79739,8.00386,7.38384,7.43339,421962.19168549,0
+AEM.US,D,19991011,000000,7.22672,7.54077,7.17697,7.49123,165569.35443147,0
+AEM.US,D,19991012,000000,7.59022,7.74774,7.43339,7.54077,504803.77263328,0
+AEM.US,D,19991013,000000,7.59022,7.74774,7.59022,7.64016,144281.20688797,0
+AEM.US,D,19991014,000000,7.6979,7.6979,7.28456,7.43339,164720.41226675,0
+AEM.US,D,19991015,000000,7.07797,7.49123,6.9702,7.38384,226278.97213339,0
+AEM.US,D,19991018,000000,7.43339,7.43339,7.22672,7.22672,197859.91546477,0
+AEM.US,D,19991019,000000,7.22672,7.22672,7.07797,7.22672,134002.64988159,0
+AEM.US,D,19991020,000000,7.28456,7.334,6.81327,6.87102,170164.7152796,0
+AEM.US,D,19991021,000000,6.81327,6.81327,6.35019,6.6065,432365.83437315,0
+AEM.US,D,19991022,000000,6.71427,6.71427,6.45767,6.6065,120700.50538276,0
+AEM.US,D,19991025,000000,6.76373,6.87102,6.71427,6.76373,236072.56580172,0
+AEM.US,D,19991026,000000,6.66434,6.71427,6.35019,6.39973,227850.74548908,0
+AEM.US,D,19991027,000000,6.55706,6.66434,6.19336,6.39973,310814.33624073,0
+AEM.US,D,19991028,000000,6.76373,6.81327,6.5074,6.6065,311903.1968433,0
+AEM.US,D,19991029,000000,6.6065,6.66434,6.39973,6.55706,239580.09133975,0
+AEM.US,D,19991101,000000,6.45767,6.71427,6.35019,6.71427,192537.62225578,0
+AEM.US,D,19991102,000000,6.66434,6.71427,6.45767,6.5074,153470.90329178,0
+AEM.US,D,19991103,000000,6.6065,6.6065,6.2511,6.30073,105940.39499235,0
+AEM.US,D,19991104,000000,6.30073,6.30073,6.09397,6.2511,156499.61724658,0
+AEM.US,D,19991105,000000,6.19336,6.19336,5.83765,5.99458,125775.70310661,0
+AEM.US,D,19991108,000000,5.99458,6.04423,5.83765,5.93694,149361.53107417,0
+AEM.US,D,19991109,000000,5.99458,6.19336,5.88749,6.1437,140895.6911538,0
+AEM.US,D,19991110,000000,6.19336,6.6065,6.09397,6.5074,335969.88697904,0
+AEM.US,D,19991111,000000,6.55706,6.55706,6.2511,6.30073,147910.74222988,0
+AEM.US,D,19991112,000000,6.30073,6.30073,5.99458,6.09397,170527.6688138,0
+AEM.US,D,19991115,000000,6.1437,6.1437,6.04423,6.1437,96513.856028095,0
+AEM.US,D,19991117,000000,6.09397,6.2511,6.09397,6.1437,45472.746313216,0
+AEM.US,D,19991118,000000,6.19336,6.2511,6.09397,6.19336,187942.26140764,0
+AEM.US,D,19991119,000000,6.19336,6.2511,6.19336,6.2511,47772.477322225,0
+AEM.US,D,19991122,000000,6.2511,6.30073,6.1437,6.1437,115742.19100043,0
+AEM.US,D,19991123,000000,6.30073,6.5074,6.2511,6.45767,136180.37108674,0
+AEM.US,D,19991124,000000,6.55706,6.66434,6.45767,6.6065,152631.1887593,0
+AEM.US,D,19991126,000000,6.71427,6.71427,6.6065,6.66434,57204.142748829,0
+AEM.US,D,19991129,000000,6.39973,6.5074,6.09397,6.19336,119731.60399911,0
+AEM.US,D,19991130,000000,6.1437,6.2511,6.09397,6.2511,49707.204212104,0
+AEM.US,D,19991201,000000,6.1437,6.1437,6.04423,6.09397,36162.06539801,0
+AEM.US,D,19991202,000000,5.99458,6.04423,5.83765,5.99458,65551.048742739,0
+AEM.US,D,19991203,000000,5.78811,5.88749,5.63088,5.68033,113446.5611613,0
+AEM.US,D,19991206,000000,5.58154,5.63088,5.47375,5.63088,88044.940230319,0
+AEM.US,D,19991207,000000,5.73036,5.83765,5.58154,5.63088,165569.35443147,0
+AEM.US,D,19991208,000000,5.68033,5.68033,5.52378,5.58154,112476.63448518,0
+AEM.US,D,19991209,000000,5.47375,5.63088,5.42401,5.58154,98325.547821638,0
+AEM.US,D,19991210,000000,5.58154,5.68033,5.52378,5.58154,91189.512234166,0
+AEM.US,D,19991213,000000,5.63088,5.63088,5.42401,5.58154,119607.54361032,0
+AEM.US,D,19991214,000000,5.63088,5.63088,5.37476,5.37476,123359.08875609,0
+AEM.US,D,19991215,000000,5.42401,5.47375,5.42401,5.47375,212854.81783069,0
+AEM.US,D,19991216,000000,5.42401,5.63088,5.37476,5.63088,194472.34914566,0
+AEM.US,D,19991217,000000,5.83765,5.88749,5.73036,5.88749,240188.08977415,0
+AEM.US,D,19991220,000000,5.93694,5.93694,5.78811,5.93694,174035.19435183,0
+AEM.US,D,19991221,000000,5.93694,5.93694,5.83765,5.93694,73414.016691061,0
+AEM.US,D,19991222,000000,5.83765,5.99458,5.83765,5.99458,55752.328612066,0
+AEM.US,D,19991223,000000,5.99458,6.19336,5.83765,6.19336,278527.8763773,0
+AEM.US,D,19991227,000000,6.2511,6.2511,6.09397,6.19336,78121.134418372,0
+AEM.US,D,19991228,000000,6.19336,6.2511,6.1437,6.19336,53696.61721079,0
+AEM.US,D,19991229,000000,6.19336,6.2511,6.1437,6.1437,134243.59361192,0
+AEM.US,D,19991230,000000,6.19336,6.2511,6.09397,6.09397,139685.84603983,0
+AEM.US,D,19991231,000000,6.19336,6.2511,6.09397,6.1437,30233.824339567,0
+AEM.US,D,20000103,000000,5.99458,6.04423,5.93694,5.93694,82720.59643639,0
+AEM.US,D,20000104,000000,5.68033,5.88749,5.68033,5.78811,208618.30934687,0
+AEM.US,D,20000105,000000,5.83765,5.83765,5.68033,5.73036,95538.802889633,0
+AEM.US,D,20000106,000000,5.68033,5.88749,5.68033,5.83765,84295.445669487,0
+AEM.US,D,20000107,000000,5.83765,6.19336,5.83765,5.99458,201972.3635598,0
+AEM.US,D,20000110,000000,6.04423,6.09397,5.99458,6.04423,63251.317733729,0
+AEM.US,D,20000111,000000,5.99458,6.04423,5.88749,5.93694,40878.410757546,0
+AEM.US,D,20000112,000000,5.93694,5.99458,5.83765,5.99458,153470.90329178,0
+AEM.US,D,20000113,000000,5.99458,6.04423,5.93694,5.93694,48495.308513198,0
+AEM.US,D,20000114,000000,5.99458,6.1437,5.88749,6.09397,112961.59782324,0
+AEM.US,D,20000118,000000,6.04423,6.09397,5.88749,5.99458,80911.980520254,0
+AEM.US,D,20000119,000000,5.93694,6.19336,5.93694,6.19336,173789.12415915,0
+AEM.US,D,20000120,000000,6.19336,6.19336,5.99458,6.04423,52362.711708017,0
+AEM.US,D,20000121,000000,5.99458,5.99458,5.78811,5.88749,74622.836512559,0
+AEM.US,D,20000124,000000,5.88749,5.88749,5.58154,5.58154,156614.45000316,0
+AEM.US,D,20000125,000000,5.58154,5.68033,5.47375,5.52378,126383.70154101,0
+AEM.US,D,20000126,000000,5.42401,5.47375,5.31682,5.42401,133033.74849794,0
+AEM.US,D,20000127,000000,5.47375,5.73036,5.42401,5.73036,172705.39001894,0
+AEM.US,D,20000128,000000,5.63088,5.63088,5.37476,5.37476,124926.76094189,0
+AEM.US,D,20000131,000000,5.42401,5.58154,5.26698,5.31682,77765.357931468,0
+AEM.US,D,20000201,000000,5.31682,5.31682,4.85334,4.96131,145009.16454129,0
+AEM.US,D,20000202,000000,5.06031,5.10995,4.75454,4.80419,173192.40394193,0
+AEM.US,D,20000203,000000,4.75454,4.96131,4.69622,4.96131,93969.080118883,0
+AEM.US,D,20000204,000000,5.21744,6.19336,5.21744,6.19336,471061.3974632,0
+AEM.US,D,20000207,000000,6.5074,6.55706,5.73036,6.09397,429216.13590695,0
+AEM.US,D,20000208,000000,6.09397,6.09397,5.47375,5.58154,157097.36275628,0
+AEM.US,D,20000209,000000,5.93694,6.04423,5.93694,5.99458,205238.94536751,0
+AEM.US,D,20000210,000000,6.1437,6.35019,5.99458,6.28406,182016.07093414,0
+AEM.US,D,20000211,000000,6.30073,6.30073,6.04423,6.19336,64825.141674357,0
+AEM.US,D,20000214,000000,6.20155,6.20155,5.78811,5.88749,84295.445669487,0
+AEM.US,D,20000215,000000,5.78811,5.88749,5.73837,5.88749,64945.100893285,0
+AEM.US,D,20000216,000000,5.83765,6.04423,5.78811,5.78811,92277.347544267,0
+AEM.US,D,20000217,000000,6.04423,6.04423,5.63088,5.63088,118763.72790794,0
+AEM.US,D,20000218,000000,5.68881,5.99458,5.68881,5.94504,119491.68556126,0
+AEM.US,D,20000222,000000,5.99458,6.09397,5.78811,6.04423,153953.8160449,0
+AEM.US,D,20000224,000000,6.20155,6.2511,6.09397,6.20155,152020.11444749,0
+AEM.US,D,20000225,000000,6.20155,6.2511,5.83765,5.88749,119006.72222321,0
+AEM.US,D,20000228,000000,5.83765,5.88749,5.73837,5.78811,62043.523204701,0
+AEM.US,D,20000229,000000,5.73837,5.83765,5.73837,5.78811,64464.238725106,0
+AEM.US,D,20000301,000000,5.78811,5.83765,5.73837,5.73837,140169.78408542,0
+AEM.US,D,20000302,000000,5.78811,5.78811,5.58154,5.58154,151057.36481866,0
+AEM.US,D,20000303,000000,5.58154,5.63088,5.47375,5.47375,183225.91604811,0
+AEM.US,D,20000306,000000,5.5316,5.63088,5.37476,5.37476,91189.512234166,0
+AEM.US,D,20000307,000000,5.47375,5.63088,5.42401,5.58154,234744.81205376,0
+AEM.US,D,20000308,000000,5.58154,5.58154,5.27507,5.32501,85501.189613577,0
+AEM.US,D,20000309,000000,5.42401,5.42401,5.1678,5.1678,150329.40716535,0
+AEM.US,D,20000310,000000,5.1678,5.1678,4.91137,4.96131,116343.01238754,0
+AEM.US,D,20000313,000000,5.11805,5.1678,5.01067,5.0684,97599.640753257,0
+AEM.US,D,20000314,000000,5.0684,5.11805,5.01067,5.11805,72686.059037742,0
+AEM.US,D,20000315,000000,5.11805,5.11805,4.96131,5.01067,62892.465369417,0
+AEM.US,D,20000316,000000,5.01067,5.11805,4.96131,5.0684,119970.4971445,0
+AEM.US,D,20000317,000000,5.0684,5.0684,4.80419,4.91137,202573.18494691,0
+AEM.US,D,20000320,000000,4.96131,5.01067,4.91137,4.96131,216360.29278379,0
+AEM.US,D,20000321,000000,4.96131,5.1678,4.85334,5.0684,434300.56126302,0
+AEM.US,D,20000322,000000,4.96131,5.27507,4.96131,5.1678,237286.51208556,0
+AEM.US,D,20000323,000000,5.0684,5.11805,4.96131,5.0684,40998.369976473,0
+AEM.US,D,20000324,000000,5.0684,5.0684,5.01067,5.01067,37491.869730905,0
+AEM.US,D,20000327,000000,5.01067,5.01067,4.80419,4.91137,130250.07944335,0
+AEM.US,D,20000328,000000,4.85334,4.96131,4.85334,4.96131,44025.033346333,0
+AEM.US,D,20000329,000000,4.96131,4.96131,4.54777,4.59761,168714.95172778,0
+AEM.US,D,20000330,000000,4.59761,4.64697,4.49794,4.49794,99533.342350667,0
+AEM.US,D,20000331,000000,4.59761,4.7048,4.54777,4.59761,95903.807008763,0
+AEM.US,D,20000403,000000,4.64697,4.64697,4.54777,4.54777,88767.771421291,0
+AEM.US,D,20000404,000000,4.59761,5.11805,4.49794,4.96131,358708.82336682,0
+AEM.US,D,20000405,000000,4.96131,4.96131,4.80419,4.91137,140169.78408542,0
+AEM.US,D,20000406,000000,4.91137,4.91137,4.75454,4.80419,37005.88110038,0
+AEM.US,D,20000407,000000,4.80419,4.80419,4.59761,4.64697,91789.308328802,0
+AEM.US,D,20000410,000000,4.75454,4.80419,4.59761,4.64697,60713.718871805,0
+AEM.US,D,20000411,000000,4.75454,4.75454,4.59761,4.64697,90098.601046655,0
+AEM.US,D,20000412,000000,4.64697,4.80419,4.64697,4.7048,80182.997574465,0
+AEM.US,D,20000413,000000,4.75454,4.80419,4.59761,4.64697,49581.093238361,0
+AEM.US,D,20000414,000000,4.75454,4.96131,4.75454,4.91137,188669.19376849,0
+AEM.US,D,20000417,000000,4.96131,4.96131,4.7048,4.75454,131222.05670441,0
+AEM.US,D,20000418,000000,4.7048,4.75454,4.64697,4.7048,89133.800832889,0
+AEM.US,D,20000419,000000,4.64697,4.75454,4.64697,4.7048,87918.829256574,0
+AEM.US,D,20000420,000000,4.64697,4.75454,4.64697,4.64697,108000.20756351,0
+AEM.US,D,20000424,000000,4.64697,4.7048,4.59761,4.64697,76435.553598573,0
+AEM.US,D,20000425,000000,4.64697,4.7048,4.59761,4.64697,83323.468408435,0
+AEM.US,D,20000426,000000,4.59761,4.64697,4.59761,4.64697,56238.317242593,0
+AEM.US,D,20000427,000000,4.64697,4.7048,4.59761,4.64697,166411.11954889,0
+AEM.US,D,20000428,000000,4.64697,4.64697,4.44839,4.44839,128677.2807952,0
+AEM.US,D,20000501,000000,4.44839,4.59761,4.39065,4.59761,72319.004333673,0
+AEM.US,D,20000502,000000,4.7048,5.11805,4.54777,5.11805,404425.58928777,0
+AEM.US,D,20000503,000000,5.01067,5.01067,4.75454,4.96131,199792.59176971,0
+AEM.US,D,20000504,000000,5.01067,5.5316,5.01067,5.42401,609174.44485487,0
+AEM.US,D,20000505,000000,5.47375,5.47375,4.85334,5.0684,201847.27787852,0
+AEM.US,D,20000508,000000,4.96131,5.0684,4.91137,5.0684,112349.49821897,0
+AEM.US,D,20000509,000000,5.0684,5.42401,4.91137,5.42401,262437.96165399,0
+AEM.US,D,20000510,000000,5.42401,5.5316,5.21744,5.32501,109934.93445338,0
+AEM.US,D,20000511,000000,5.21744,5.27507,5.11805,5.27507,41484.358607,0
+AEM.US,D,20000512,000000,5.27507,5.32501,5.1678,5.32501,63978.25009458,0
+AEM.US,D,20000515,000000,5.27507,5.32501,5.1678,5.21744,105215.51321643,0
+AEM.US,D,20000516,000000,5.1678,5.37476,5.1678,5.27507,101103.06512142,0
+AEM.US,D,20000517,000000,5.21744,5.32501,5.11805,5.27507,203901.96398733,0
+AEM.US,D,20000518,000000,5.21744,5.27507,4.96131,5.01067,81876.78073402,0
+AEM.US,D,20000519,000000,5.01067,5.11805,4.91137,4.96131,171610.37766155,0
+AEM.US,D,20000522,000000,4.96131,5.11805,4.96131,4.96131,65310.105012414,0
+AEM.US,D,20000523,000000,4.96131,5.01067,4.75454,4.80419,81395.918565842,0
+AEM.US,D,20000524,000000,4.75454,4.85334,4.75454,4.75454,97959.51841004,0
+AEM.US,D,20000525,000000,4.75454,4.80419,4.39065,4.39065,125897.71291047,0
+AEM.US,D,20000526,000000,4.39065,4.49794,4.34082,4.44839,108723.03875448,0
+AEM.US,D,20000530,000000,4.54777,4.59761,4.44839,4.49794,134968.47538783,0
+AEM.US,D,20000531,000000,4.49794,4.49794,4.39065,4.44839,110296.86269511,0
+AEM.US,D,20000601,000000,4.44839,4.59761,4.44839,4.59761,117916.83632817,0
+AEM.US,D,20000605,000000,5.01067,5.73837,5.01067,5.68881,374308.64828973,0
+AEM.US,D,20000606,000000,5.68881,5.88749,5.68881,5.88749,456793.42745813,0
+AEM.US,D,20000607,000000,5.68881,5.78811,5.58154,5.78811,134243.59361192,0
+AEM.US,D,20000608,000000,5.68881,5.68881,5.5316,5.68881,85264.347053131,0
+AEM.US,D,20000612,000000,5.37476,5.68881,5.37476,5.63088,118884.71241933,0
+AEM.US,D,20000613,000000,5.73837,5.83765,5.47375,5.47375,180439.1711161,0
+AEM.US,D,20000614,000000,5.5316,5.73837,5.5316,5.73837,103042.91847364,0
+AEM.US,D,20000615,000000,5.63088,5.63088,5.37476,5.42401,98688.501355829,0
+AEM.US,D,20000616,000000,5.5316,5.5316,5.21744,5.21744,125536.80996123,0
+AEM.US,D,20000619,000000,5.27507,5.27507,5.01067,5.01067,112837.53743444,0
+AEM.US,D,20000620,000000,5.06031,5.11805,4.96131,4.96131,105338.54831278,0
+AEM.US,D,20000621,000000,5.01067,5.21744,4.96131,5.21744,156614.45000316,0
+AEM.US,D,20000622,000000,5.1678,5.42401,5.1678,5.37476,203546.18750042,0
+AEM.US,D,20000623,000000,5.37476,5.37476,5.1678,5.27507,29144.963736995,0
+AEM.US,D,20000626,000000,5.27507,5.37476,5.1678,5.21744,116225.10375355,0
+AEM.US,D,20000627,000000,5.1678,5.1678,5.11805,5.11805,181412.17366962,0
+AEM.US,D,20000628,000000,5.11805,5.27507,5.11805,5.21744,282636.22330244,0
+AEM.US,D,20000629,000000,5.21744,5.21744,5.01067,5.01067,63492.261464054,0
+AEM.US,D,20000630,000000,5.01067,5.32501,5.01067,5.32501,95302.985621656,0
+AEM.US,D,20000703,000000,5.21744,5.32501,5.1678,5.1678,40878.410757546,0
+AEM.US,D,20000705,000000,5.11805,5.21744,5.01067,5.01067,147910.74222988,0
+AEM.US,D,20000706,000000,5.01067,5.1678,5.01067,5.1678,57565.04569808,0
+AEM.US,D,20000707,000000,5.1678,5.1678,4.96131,4.96131,76678.547913835,0
+AEM.US,D,20000710,000000,5.01067,5.06031,4.96131,5.06031,77765.357931468,0
+AEM.US,D,20000711,000000,5.01067,5.06031,4.96131,5.01067,158064.21355498,0
+AEM.US,D,20000712,000000,5.01067,5.06031,4.96131,5.01067,54545.559375507,0
+AEM.US,D,20000713,000000,5.01067,5.06031,4.91137,4.91137,60470.724556542,0
+AEM.US,D,20000714,000000,4.96131,4.96131,4.7048,4.7048,98084.604091314,0
+AEM.US,D,20000717,000000,4.75454,4.86183,4.7048,4.80419,159033.11493862,0
+AEM.US,D,20000718,000000,4.80419,4.91137,4.80419,4.86183,76190.50869837,0
+AEM.US,D,20000719,000000,4.75454,4.86183,4.75454,4.86183,131944.88789538,0
+AEM.US,D,20000720,000000,4.80419,4.86183,4.75454,4.75454,86717.186482362,0
+AEM.US,D,20000721,000000,4.80419,4.80419,4.64697,4.64697,111629.74290541,0
+AEM.US,D,20000724,000000,4.7048,4.80419,4.64697,4.80419,78854.218534039,0
+AEM.US,D,20000725,000000,4.86183,4.86183,4.7048,4.7048,92520.341859531,0
+AEM.US,D,20000726,000000,4.7048,5.06031,4.7048,4.96131,187459.34865453,0
+AEM.US,D,20000727,000000,4.96131,5.01067,4.80419,5.01067,76435.553598573,0
+AEM.US,D,20000728,000000,5.01067,5.01067,4.86183,5.01067,114292.42744861,0
+AEM.US,D,20000731,000000,5.01067,5.01067,4.86183,4.91137,152502.00190814,0
+AEM.US,D,20000801,000000,4.96131,4.96131,4.86183,4.91137,36520.917762323,0
+AEM.US,D,20000802,000000,4.86183,4.91137,4.80419,4.86183,38579.705041008,0
+AEM.US,D,20000803,000000,4.80419,4.80419,4.39065,4.39065,261228.11654002,0
+AEM.US,D,20000804,000000,4.44839,4.59761,4.44839,4.54777,46684.642012124,0
+AEM.US,D,20000807,000000,4.64697,4.64697,4.59761,4.64697,55029.497421094,0
+AEM.US,D,20000808,000000,4.64697,4.7048,4.59761,4.64697,70625.221174118,0
+AEM.US,D,20000809,000000,4.64697,4.7048,4.59761,4.64697,40753.325076272,0
+AEM.US,D,20000810,000000,4.7048,4.75454,4.64697,4.75454,40270.412323154,0
+AEM.US,D,20000811,000000,4.86183,4.91137,4.75454,4.75454,195924.16328243,0
+AEM.US,D,20000814,000000,4.75454,4.80419,4.64697,4.75454,164720.41226675,0
+AEM.US,D,20000815,000000,4.75454,4.75454,4.7048,4.75454,31806.622987725,0
+AEM.US,D,20000816,000000,4.75454,4.80419,4.7048,4.80419,160124.02612613,0
+AEM.US,D,20000817,000000,4.80419,4.86183,4.7048,4.7048,78005.276369322,0
+AEM.US,D,20000818,000000,4.75454,4.80419,4.64697,4.7048,119245.61536859,0
+AEM.US,D,20000821,000000,4.7048,4.80419,4.59761,4.59761,94697.037772203,0
+AEM.US,D,20000822,000000,4.54777,4.7048,4.54777,4.7048,104490.63144053,0
+AEM.US,D,20000823,000000,4.64697,4.64697,4.54777,4.59761,53332.63838413,0
+AEM.US,D,20000824,000000,4.64697,4.75454,4.64697,4.7048,64825.141674357,0
+AEM.US,D,20000825,000000,4.75454,4.75454,4.7048,4.7048,31321.659649669,0
+AEM.US,D,20000830,000000,4.59761,4.7048,4.59761,4.64697,57810.090598282,0
+AEM.US,D,20000831,000000,4.7048,4.91137,4.7048,4.80419,131339.96533839,0
+AEM.US,D,20000901,000000,4.86183,4.86183,4.75454,4.86183,63613.245975451,0
+AEM.US,D,20000905,000000,4.80419,4.86183,4.7048,4.80419,65790.967180593,0
+AEM.US,D,20000906,000000,4.75454,4.86183,4.75454,4.80419,40270.412323154,0
+AEM.US,D,20000907,000000,4.75454,4.86183,4.7048,4.75454,40270.412323154,0
+AEM.US,D,20000908,000000,4.80419,4.86183,4.75454,4.80419,145733.02102473,0
+AEM.US,D,20000911,000000,4.86183,4.96131,4.80419,4.96131,123480.07326747,0
+AEM.US,D,20000912,000000,4.96131,5.01067,4.96131,5.01067,153834.88211844,0
+AEM.US,D,20000913,000000,4.96131,5.06031,4.96131,5.01067,140533.76291208,0
+AEM.US,D,20000914,000000,4.96131,5.06031,4.96131,5.06031,81633.786418757,0
+AEM.US,D,20000915,000000,5.01067,5.06031,4.91137,5.01067,162543.71635407,0
+AEM.US,D,20000918,000000,4.96131,5.01067,4.96131,4.96131,150329.40716535,0
+AEM.US,D,20000919,000000,4.96131,5.06031,4.86183,4.86183,188187.30630785,0
+AEM.US,D,20000920,000000,4.86183,4.96131,4.75454,4.80419,74980.663584402,0
+AEM.US,D,20000921,000000,4.80419,4.91137,4.75454,4.91137,49467.28577425,0
+AEM.US,D,20000922,000000,5.06031,5.06031,4.96131,4.96131,171492.46902756,0
+AEM.US,D,20000925,000000,4.96131,4.96131,4.75454,4.80419,117192.97984472,0
+AEM.US,D,20000926,000000,4.86183,4.86183,4.75454,4.80419,88767.771421291,0
+AEM.US,D,20000927,000000,4.80419,5.11805,4.80419,5.06031,233173.03869807,0
+AEM.US,D,20000928,000000,5.11805,5.11805,4.86183,4.91137,99171.414108946,0
+AEM.US,D,20000929,000000,4.86183,4.91137,4.80419,4.80419,53457.724065406,0
+AEM.US,D,20001002,000000,4.80419,4.91137,4.80419,4.80419,21046.178520696,0
+AEM.US,D,20001003,000000,4.80419,4.86183,4.7048,4.7048,63010.374003405,0
+AEM.US,D,20001004,000000,4.7048,4.86183,4.7048,4.80419,44386.961588053,0
+AEM.US,D,20001005,000000,4.86183,4.91137,4.75454,4.75454,98325.547821638,0
+AEM.US,D,20001006,000000,4.80419,4.80419,4.64697,4.80419,94455.06874941,0
+AEM.US,D,20001009,000000,4.7048,4.75454,4.59761,4.64697,49224.291458987,0
+AEM.US,D,20001010,000000,4.75454,4.80419,4.64697,4.75454,189031.12201022,0
+AEM.US,D,20001011,000000,4.80419,4.80419,4.59761,4.64697,63010.374003405,0
+AEM.US,D,20001012,000000,4.64697,4.80419,4.59761,4.75454,208377.36561654,0
+AEM.US,D,20001013,000000,4.7048,4.7048,4.54777,4.59761,53696.61721079,0
+AEM.US,D,20001016,000000,4.54777,4.64697,4.49794,4.49794,90698.397141292,0
+AEM.US,D,20001017,000000,4.54777,4.54777,4.39065,4.44839,57565.04569808,0
+AEM.US,D,20001018,000000,4.44839,4.54777,4.39065,4.44839,60470.724556542,0
+AEM.US,D,20001019,000000,4.39065,4.44839,4.34082,4.39065,28782.010202805,0
+AEM.US,D,20001020,000000,4.34082,4.39065,4.23352,4.29127,128677.2807952,0
+AEM.US,D,20001023,000000,4.29127,4.39065,4.23352,4.23352,66879.827783164,0
+AEM.US,D,20001024,000000,4.18397,4.23352,4.13405,4.13405,123838.92563179,0
+AEM.US,D,20001025,000000,4.03495,4.13405,4.03495,4.03495,128558.34686873,0
+AEM.US,D,20001026,000000,4.08459,4.13405,4.03495,4.13405,158548.15160057,0
+AEM.US,D,20001027,000000,4.08459,4.29127,4.03495,4.18397,101469.09453302,0
+AEM.US,D,20001030,000000,4.18397,4.44839,4.18397,4.39065,149120.58734384,0
+AEM.US,D,20001031,000000,4.39065,4.39065,4.23352,4.39065,64825.141674357,0
+AEM.US,D,20001101,000000,4.39065,4.44839,4.34082,4.39065,28299.097449687,0
+AEM.US,D,20001102,000000,4.44839,4.49794,4.34082,4.39065,65310.105012414,0
+AEM.US,D,20001103,000000,4.29127,4.39065,4.23352,4.34082,84295.445669487,0
+AEM.US,D,20001106,000000,4.34082,4.39065,4.18397,4.23352,131222.05670441,0
+AEM.US,D,20001107,000000,4.23352,4.23352,4.13405,4.23352,88402.767302161,0
+AEM.US,D,20001108,000000,4.18397,4.18397,4.03495,4.13405,96748.648003601,0
+AEM.US,D,20001109,000000,4.13405,4.18397,4.03495,4.08459,185036.58254918,0
+AEM.US,D,20001110,000000,4.08459,4.13405,4.03495,4.08459,81633.786418757,0
+AEM.US,D,20001113,000000,4.13405,4.23352,4.08459,4.18397,83086.625847988,0
+AEM.US,D,20001114,000000,4.18397,4.34082,4.18397,4.23352,169194.78860349,0
+AEM.US,D,20001115,000000,4.23352,4.29127,4.23352,4.23352,195196.20562911,0
+AEM.US,D,20001116,000000,4.23352,4.34082,4.23352,4.34082,101103.06512142,0
+AEM.US,D,20001117,000000,4.34082,4.44839,4.34082,4.34082,230393.47081335,0
+AEM.US,D,20001120,000000,4.39065,4.54777,4.34082,4.54777,78121.134418372,0
+AEM.US,D,20001121,000000,4.54777,4.75454,4.54777,4.75454,129283.22864465,0
+AEM.US,D,20001122,000000,4.75454,4.86183,4.7048,4.86183,109330.0118964,0
+AEM.US,D,20001124,000000,4.75454,4.80419,4.7048,4.75454,34346.272434589,0
+AEM.US,D,20001127,000000,4.80419,5.42401,4.80419,5.42401,316983.5210295,0
+AEM.US,D,20001128,000000,5.37476,5.42401,5.32501,5.42401,279374.76795707,0
+AEM.US,D,20001129,000000,5.42401,5.42401,5.1678,5.27507,206929.65264965,0
+AEM.US,D,20001130,000000,5.37476,5.5316,5.37476,5.47375,149361.53107417,0
+AEM.US,D,20001201,000000,5.42401,5.47375,5.1678,5.42401,92399.357348134,0
+AEM.US,D,20001204,000000,5.47375,5.58154,5.42401,5.42401,272596.55944145,0
+AEM.US,D,20001205,000000,5.42401,5.42401,5.06031,5.06031,274539.48867108,0
+AEM.US,D,20001206,000000,5.06031,5.47375,4.96131,5.42401,386764.92650124,0
+AEM.US,D,20001207,000000,5.47375,5.47375,5.32501,5.37476,129646.18217884,0
+AEM.US,D,20001208,000000,5.32501,5.37476,5.21744,5.21744,163750.48559063,0
+AEM.US,D,20001211,000000,5.27507,5.27507,5.01067,5.01067,86717.186482362,0
+AEM.US,D,20001212,000000,4.96131,5.06031,4.96131,5.06031,58653.906300651,0
+AEM.US,D,20001213,000000,4.91137,4.96131,4.86183,4.86183,122875.1507105,0
+AEM.US,D,20001214,000000,4.86183,5.06031,4.75454,4.75454,65430.064231341,0
+AEM.US,D,20001215,000000,4.86183,5.01067,4.80419,5.01067,147789.75771848,0
+AEM.US,D,20001218,000000,4.91137,5.01067,4.86183,5.01067,66399.990907454,0
+AEM.US,D,20001219,000000,4.91137,5.01067,4.86183,5.01067,104735.67634073,0
+AEM.US,D,20001220,000000,5.01067,5.32501,5.01067,5.21744,183709.85409369,0
+AEM.US,D,20001221,000000,5.27507,5.32501,5.11805,5.21744,126383.70154101,0
+AEM.US,D,20001222,000000,5.21744,5.21744,5.01067,5.21744,158064.21355498,0
+AEM.US,D,20001226,000000,5.1678,5.27507,5.11805,5.11805,64825.141674357,0
+AEM.US,D,20001227,000000,5.01067,5.21744,5.01067,5.06031,151902.2058135,0
+AEM.US,D,20001228,000000,5.01067,5.06031,4.96131,5.01067,135453.43872589,0
+AEM.US,D,20001229,000000,4.96131,5.06031,4.96131,4.96131,94815.971698661,0
+AEM.US,D,20010102,000000,4.96131,5.32501,4.96131,5.27507,191084.78282656,0
+AEM.US,D,20010103,000000,5.27507,5.32501,5.01067,5.01067,181412.17366962,0
+AEM.US,D,20010104,000000,5.01067,5.06031,4.96131,5.06031,115861.12492689,0
+AEM.US,D,20010105,000000,5.11805,5.47375,5.11805,5.42401,230152.52708302,0
+AEM.US,D,20010108,000000,5.58154,5.68881,5.47375,5.5316,127955.47489669,0
+AEM.US,D,20010109,000000,5.5316,5.5316,5.37476,5.37476,116468.09806881,0
+AEM.US,D,20010110,000000,5.37476,5.42401,5.11805,5.11805,117069.94474839,0
+AEM.US,D,20010111,000000,5.11805,5.1678,5.01067,5.06031,61436.550062777,0
+AEM.US,D,20010112,000000,5.06031,5.1678,5.01067,5.1678,127955.47489669,0
+AEM.US,D,20010116,000000,5.1678,5.21744,5.06031,5.11805,97478.656241861,0
+AEM.US,D,20010117,000000,5.11805,5.11805,5.01067,5.06031,53696.61721079,0
+AEM.US,D,20010118,000000,5.1678,5.32501,5.01067,5.11805,148147.58479032,0
+AEM.US,D,20010119,000000,5.11805,5.11805,5.01067,5.01067,118279.78986236,0
+AEM.US,D,20010122,000000,5.11805,5.63088,5.06031,5.63088,260994.34985698,0
+AEM.US,D,20010123,000000,5.58154,5.58154,5.32501,5.47375,254814.91214352,0
+AEM.US,D,20010124,000000,5.37476,5.37476,5.01067,5.06031,169681.80252648,0
+AEM.US,D,20010125,000000,5.06031,5.1678,5.06031,5.11805,100259.24941905,0
+AEM.US,D,20010126,000000,5.1678,5.1678,4.96131,5.01067,97358.697022933,0
+AEM.US,D,20010129,000000,4.99428,5.06031,4.98628,5.01067,51034.957960061,0
+AEM.US,D,20010130,000000,5.06031,5.1678,5.04383,5.12693,140291.79388929,0
+AEM.US,D,20010131,000000,5.1515,5.1678,4.96131,5.04383,153717.99877693,0
+AEM.US,D,20010201,000000,5.10167,5.20905,5.03544,5.1678,164479.46853642,0
+AEM.US,D,20010202,000000,5.1678,5.1678,5.10995,5.10995,92878.168931373,0
+AEM.US,D,20010205,000000,5.11805,5.12693,4.98628,5.02725,91675.500864692,0
+AEM.US,D,20010206,000000,5.04383,5.06031,4.85334,4.99428,171610.37766155,0
+AEM.US,D,20010207,000000,4.96131,4.99428,4.91996,4.92805,102794.79769603,0
+AEM.US,D,20010208,000000,4.92805,4.92805,4.50632,4.54777,274539.48867108,0
+AEM.US,D,20010209,000000,4.54777,4.77951,4.53968,4.73797,160124.02612613,0
+AEM.US,D,20010212,000000,4.77951,4.78732,4.53968,4.55597,113563.44450282,0
+AEM.US,D,20010213,000000,4.54777,4.63058,4.50632,4.52271,67488.851510026,0
+AEM.US,D,20010214,000000,4.52271,4.52271,4.46477,4.50632,36887.972466391,0
+AEM.US,D,20010215,000000,4.45698,4.50632,4.30794,4.34082,170042.70547574,0
+AEM.US,D,20010216,000000,4.34949,4.58093,4.34949,4.50632,182983.94702531,0
+AEM.US,D,20010220,000000,4.51481,4.53968,4.38245,4.39065,119006.72222321,0
+AEM.US,D,20010221,000000,4.47326,4.58894,4.47326,4.53968,98084.604091314,0
+AEM.US,D,20010222,000000,4.58894,4.69622,4.53968,4.69622,90582.539092243,0
+AEM.US,D,20010223,000000,4.82038,5.0769,4.82038,4.98628,317954.47299808,0
+AEM.US,D,20010226,000000,5.00248,5.63088,5.00248,5.63088,438532.96857697,0
+AEM.US,D,20010227,000000,5.63088,5.78811,5.48204,5.74694,581600.2291811,0
+AEM.US,D,20010228,000000,5.66414,5.66414,5.37476,5.39134,226522.99174112,0
+AEM.US,D,20010301,000000,5.47375,5.58154,5.37476,5.5151,122149.24364211,0
+AEM.US,D,20010302,000000,5.37476,5.45707,5.21744,5.26698,144162.27296151,0
+AEM.US,D,20010305,000000,5.2507,5.55657,5.1515,5.55657,183709.85409369,0
+AEM.US,D,20010306,000000,5.55657,5.55657,5.3335,5.35798,213698.63353306,0
+AEM.US,D,20010307,000000,5.38266,5.52378,5.38266,5.52378,141016.67566519,0
+AEM.US,D,20010308,000000,5.59772,5.91197,5.58933,5.87023,537700.28151604,0
+AEM.US,D,20010309,000000,5.98678,6.21774,5.89539,6.10207,762043.50146708,0
+AEM.US,D,20010312,000000,6.49113,6.6065,6.22651,6.2426,667350.56486475,0
+AEM.US,D,20010313,000000,5.91197,6.07748,5.86223,5.98678,233902.02164386,0
+AEM.US,D,20010314,000000,5.99458,6.01126,5.82907,5.88749,195560.18445577,0
+AEM.US,D,20010315,000000,5.78811,5.87023,5.63907,5.76294,223378.41973727,0
+AEM.US,D,20010316,000000,5.76294,5.98678,5.72187,5.84604,360279.57143004,0
+AEM.US,D,20010319,000000,5.88749,5.91197,5.74694,5.74694,264010.76030215,0
+AEM.US,D,20010320,000000,5.82117,5.83765,5.68033,5.77143,154321.89604143,0
+AEM.US,D,20010321,000000,5.75505,5.7963,5.49872,5.70491,152143.14954383,0
+AEM.US,D,20010322,000000,5.68881,5.6974,5.45707,5.55657,147305.81967289,0
+AEM.US,D,20010323,000000,5.65575,5.70491,5.52378,5.62278,74622.836512559,0
+AEM.US,D,20010326,000000,5.62278,5.68881,5.50662,5.62278,57204.142748829,0
+AEM.US,D,20010327,000000,5.56447,5.60601,5.41572,5.45707,59741.741610753,0
+AEM.US,D,20010328,000000,5.37476,5.39134,5.08508,5.27507,223616.28759019,0
+AEM.US,D,20010329,000000,5.29185,5.29185,5.12693,5.12693,96630.739369613,0
+AEM.US,D,20010330,000000,4.99428,5.10167,4.95302,5.10167,126627.72114874,0
+AEM.US,D,20010402,000000,5.09327,5.09327,4.96941,4.96941,175969.92124171,0
+AEM.US,D,20010403,000000,5.05212,5.37476,5.02725,5.35798,381809.68799633,0
+AEM.US,D,20010404,000000,5.62278,5.7135,5.62278,5.66414,303078.50455862,0
+AEM.US,D,20010405,000000,5.66414,5.66414,5.41572,5.4327,131222.05670441,0
+AEM.US,D,20010406,000000,5.39944,5.7135,5.39944,5.7135,146819.83104237,0
+AEM.US,D,20010409,000000,5.73837,5.73837,5.4327,5.4327,144523.17591077,0
+AEM.US,D,20010410,000000,5.44079,5.45707,5.32501,5.45707,137749.06856501,0
+AEM.US,D,20010411,000000,5.44079,5.5151,5.39944,5.42401,110780.8007407,0
+AEM.US,D,20010412,000000,5.50662,5.88749,5.44079,5.88749,159282.26100871,0
+AEM.US,D,20010416,000000,5.82117,6.05261,5.8041,5.94504,215153.52354723,0
+AEM.US,D,20010417,000000,5.81278,5.91197,5.8041,5.86223,209224.25719632,0
+AEM.US,D,20010418,000000,5.77981,6.01126,5.68033,6.01126,233537.01752473,0
+AEM.US,D,20010419,000000,6.03593,6.11855,5.92855,6.03593,131583.98494612,0
+AEM.US,D,20010420,000000,5.95343,5.95343,5.84604,5.85404,412892.45450061,0
+AEM.US,D,20010423,000000,5.78811,5.87023,5.62278,5.62278,146100.0757288,0
+AEM.US,D,20010424,000000,5.70491,5.84604,5.63088,5.84604,295819.43387482,0
+AEM.US,D,20010425,000000,5.87023,5.90377,5.65575,5.65575,278646.81030375,0
+AEM.US,D,20010426,000000,5.75505,6.18487,5.75505,6.18487,316503.68415379,0
+AEM.US,D,20010427,000000,6.18487,6.35858,6.09397,6.2426,338516.7134732,0
+AEM.US,D,20010430,000000,6.17648,6.2426,6.12684,6.2426,214790.57001304,0
+AEM.US,D,20010501,000000,6.22651,6.49903,6.18487,6.4491,344198.88433896,0
+AEM.US,D,20010502,000000,6.4491,6.4491,6.1597,6.28406,194834.27738738,0
+AEM.US,D,20010503,000000,6.32513,6.49113,6.00267,6.00267,202573.18494691,0
+AEM.US,D,20010504,000000,6.11855,6.32513,6.11855,6.27606,345771.68298712,0
+AEM.US,D,20010507,000000,6.25909,6.36687,6.1597,6.32513,191450.81223815,0
+AEM.US,D,20010508,000000,6.32513,6.40823,6.17648,6.29216,103888.78476095,0
+AEM.US,D,20010509,000000,6.5239,6.88769,6.4491,6.73057,660698.46732287,0
+AEM.US,D,20010510,000000,6.73876,6.85473,6.55706,6.74705,317107.58141831,0
+AEM.US,D,20010511,000000,6.73057,6.78001,6.6146,6.68883,159521.15415409,0
+AEM.US,D,20010514,000000,6.6146,6.95383,6.6146,6.94553,228819.64687273,0
+AEM.US,D,20010515,000000,6.86311,6.9625,6.77193,6.77193,278887.75403408,0
+AEM.US,D,20010516,000000,6.90447,7.11085,6.88769,7.08627,461027.88535702,0
+AEM.US,D,20010517,000000,7.11085,7.29303,7.11085,7.19366,313721.04039166,0
+AEM.US,D,20010518,000000,7.11085,7.72277,7.11085,7.65673,783694.60254477,0
+AEM.US,D,20010521,000000,7.84654,7.9626,7.45866,7.77261,647756.20048082,0
+AEM.US,D,20010522,000000,7.68971,7.68971,7.28456,7.45016,519437.77204994,0
+AEM.US,D,20010523,000000,7.27617,7.44167,6.90447,6.99547,531411.13750834,0
+AEM.US,D,20010524,000000,7.29303,7.32601,6.72247,6.74705,631670.38692739,0
+AEM.US,D,20010525,000000,6.6146,6.98669,6.57324,6.93734,430059.95160932,0
+AEM.US,D,20010529,000000,6.73876,6.86311,6.6976,6.82166,271265.72981608,0
+AEM.US,D,20010530,000000,6.82166,6.82166,6.54877,6.54877,431879.84574262,0
+AEM.US,D,20010531,000000,6.59003,6.6976,6.36687,6.40823,485575.43766094,0
+AEM.US,D,20010601,000000,6.4491,6.71427,6.4491,6.6976,222166.52403837,0
+AEM.US,D,20010604,000000,6.7055,6.87102,6.63157,6.87102,208986.3893434,0
+AEM.US,D,20010605,000000,6.98669,7.09476,6.82966,7.09476,290500.21654323,0
+AEM.US,D,20010606,000000,7.01196,7.01196,6.82966,6.83804,194230.38012287,0
+AEM.US,D,20010607,000000,6.6976,6.73876,6.6146,6.62338,217693.17299409,0
+AEM.US,D,20010608,000000,6.89589,7.02843,6.87931,6.98669,173670.1902327,0
+AEM.US,D,20010611,000000,6.90447,6.90447,6.77193,6.83804,137632.18522349,0
+AEM.US,D,20010612,000000,6.83804,6.9702,6.78001,6.9702,490652.68596973,0
+AEM.US,D,20010613,000000,7.01956,7.01956,6.82966,6.87931,283245.2470293,0
+AEM.US,D,20010614,000000,6.82166,7.21013,6.63157,7.1524,1948346.8750437,0
+AEM.US,D,20010615,000000,7.0613,7.12763,6.86311,6.90447,532622.00791478,0
+AEM.US,D,20010618,000000,6.91227,7.0695,6.79689,7.01196,378299.08658088,0
+AEM.US,D,20010619,000000,7.01196,7.02843,6.90447,6.92066,184072.80762789,0
+AEM.US,D,20010620,000000,6.74705,6.82166,6.62338,6.7055,343712.89570843,0
+AEM.US,D,20010621,000000,6.64776,6.6976,6.54028,6.57324,354836.29370965,0
+AEM.US,D,20010622,000000,6.62338,6.6976,6.62338,6.68111,281067.52582415,0
+AEM.US,D,20010625,000000,6.80469,6.94553,6.73876,6.77193,495974.97917872,0
+AEM.US,D,20010626,000000,6.87931,7.11943,6.82966,7.04472,366449.78151128,0
+AEM.US,D,20010627,000000,7.0613,7.14401,7.01196,7.0695,409741.73074194,0
+AEM.US,D,20010628,000000,7.01956,7.02843,6.82166,6.92933,488116.11240027,0
+AEM.US,D,20010629,000000,6.98669,7.11085,6.94553,7.02843,180805.2005277,0
+AEM.US,D,20010702,000000,6.94553,6.99547,6.82166,6.82166,151298.30854899,0
+AEM.US,D,20010703,000000,6.88769,7.20194,6.88769,6.99547,131097.9963156,0
+AEM.US,D,20010705,000000,6.94553,6.99547,6.82966,6.83804,219390.03203106,0
+AEM.US,D,20010706,000000,6.90447,7.02843,6.83804,6.99547,270907.90274423,0
+AEM.US,D,20010709,000000,7.02843,7.09476,6.95383,7.09476,169919.6703794,0
+AEM.US,D,20010710,000000,7.20194,7.35108,7.0695,7.35108,303197.43848508,0
+AEM.US,D,20010711,000000,7.56584,7.64855,7.45866,7.54077,371649.03962393,0
+AEM.US,D,20010712,000000,7.46655,7.46655,7.28456,7.28456,167259.03642114,0
+AEM.US,D,20010713,000000,7.26807,7.26807,6.92933,6.92933,212009.97683586,0
+AEM.US,D,20010716,000000,6.98669,7.11085,6.91227,6.92066,151298.30854899,0
+AEM.US,D,20010717,000000,6.91227,7.12763,6.91227,6.98669,215998.36454207,0
+AEM.US,D,20010718,000000,7.01956,7.1524,6.84633,7.08627,377208.17539337,0
+AEM.US,D,20010719,000000,7.09476,7.09476,6.94553,7.02843,212490.83900403,0
+AEM.US,D,20010720,000000,7.09476,7.09476,6.95383,6.98669,150449.36638427,0
+AEM.US,D,20010723,000000,7.01956,7.01956,6.85473,6.85473,117192.97984472,0
+AEM.US,D,20010724,000000,6.85473,6.92933,6.77193,6.92933,316864.58710304,0
+AEM.US,D,20010725,000000,6.82166,6.87102,6.75564,6.78001,231479.25553851,0
+AEM.US,D,20010726,000000,6.78001,6.83804,6.72247,6.82166,228572.55138758,0
+AEM.US,D,20010727,000000,6.82166,6.83804,6.73876,6.78001,163029.7049846,0
+AEM.US,D,20010730,000000,6.74705,6.81327,6.6146,6.79689,185642.53039864,0
+AEM.US,D,20010731,000000,6.81327,6.91227,6.81327,6.85473,126627.72114874,0
+AEM.US,D,20010801,000000,6.93734,6.93734,6.71427,6.75564,103042.91847364,0
+AEM.US,D,20010802,000000,6.73057,6.94553,6.7055,6.92066,178388.58617717,0
+AEM.US,D,20010803,000000,6.92933,7.09476,6.92066,7.09476,200757.39198348,0
+AEM.US,D,20010806,000000,7.09476,7.16879,6.9625,7.02843,127955.47489669,0
+AEM.US,D,20010807,000000,7.02843,7.0532,6.90447,6.90447,148147.58479032,0
+AEM.US,D,20010808,000000,6.94553,7.0532,6.83804,7.00327,132431.90181837,0
+AEM.US,D,20010809,000000,7.07797,7.31772,7.0695,7.31772,364876.98286312,0
+AEM.US,D,20010810,000000,7.39203,7.48313,7.22672,7.48313,461027.88535702,0
+AEM.US,D,20010813,000000,7.48313,7.67313,7.35897,7.67313,372131.95237705,0
+AEM.US,D,20010814,000000,7.50791,7.56584,7.2433,7.56584,319525.2210613,0
+AEM.US,D,20010815,000000,7.56584,7.79739,7.49971,7.75564,419056.51282703,0
+AEM.US,D,20010816,000000,7.75564,7.79739,7.607,7.68152,276350.15517215,0
+AEM.US,D,20010817,000000,7.75564,7.92944,7.64016,7.68971,462840.60244304,0
+AEM.US,D,20010820,000000,7.58233,7.73096,7.58233,7.73096,367900.57035557,0
+AEM.US,D,20010821,000000,7.73096,7.81386,7.64855,7.81386,251676.49189449,0
+AEM.US,D,20010822,000000,7.81386,8.11154,7.81386,8.02044,413128.27176858,0
+AEM.US,D,20010823,000000,8.02873,8.09496,7.95422,8.0618,148033.77732621,0
+AEM.US,D,20010824,000000,8.01244,8.01244,7.90487,7.92944,211644.97271672,0
+AEM.US,D,20010827,000000,7.79739,7.92126,7.79739,7.83054,222289.5591347,0
+AEM.US,D,20010828,000000,7.84654,7.84654,7.68971,7.81386,285538.8262835,0
+AEM.US,D,20010829,000000,7.81386,8.00386,7.80538,7.97899,170164.7152796,0
+AEM.US,D,20010830,000000,7.92126,8.02873,7.83054,8.01244,377208.17539337,0
+AEM.US,D,20010831,000000,8.01244,8.01244,7.789,7.85512,110415.79662156,0
+AEM.US,D,20010904,000000,7.76423,7.81386,7.57393,7.607,201366.41571035,0
+AEM.US,D,20010905,000000,7.607,7.80538,7.56584,7.72277,253246.21466524,0
+AEM.US,D,20010906,000000,7.71458,7.85512,7.68971,7.85512,143316.40667421,0
+AEM.US,D,20010907,000000,7.89639,8.2354,7.89639,8.10353,253852.1625147,0
+AEM.US,D,20010910,000000,8.07838,8.37575,8.04522,8.21063,279495.75246847,0
+AEM.US,D,20010917,000000,8.76521,8.97226,8.30993,8.72425,739067.72251886,0
+AEM.US,D,20010918,000000,8.68259,9.3427,8.64163,9.3427,758417.04200259,0
+AEM.US,D,20010919,000000,9.30271,9.36123,9.09603,9.11886,743780.99200098,0
+AEM.US,D,20010920,000000,9.12735,9.42463,8.94702,9.42463,629855.61925644,0
+AEM.US,D,20010921,000000,9.51045,9.71429,9.14344,9.24478,779578.05327986,0
+AEM.US,D,20010924,000000,9.05429,9.10462,8.63334,8.78247,515810.28729298,0
+AEM.US,D,20010925,000000,8.72425,8.78247,8.47534,8.47534,487872.09279254,0
+AEM.US,D,20010926,000000,8.55785,8.93843,8.5318,8.68259,511697.83919795,0
+AEM.US,D,20010927,000000,8.68259,8.85503,8.56566,8.5991,636504.64092092,0
+AEM.US,D,20010928,000000,8.63334,8.69186,8.49065,8.56566,299451.01980166,0
+AEM.US,D,20011001,000000,8.59073,8.69186,8.35088,8.64163,361608.35047046,0
+AEM.US,D,20011002,000000,8.64163,8.83046,8.36736,8.44119,555715.69549701,0
+AEM.US,D,20011003,000000,8.50753,8.5162,8.16928,8.2354,479888.14033282,0
+AEM.US,D,20011004,000000,8.2273,8.26876,8.02044,8.0536,394747.85366849,0
+AEM.US,D,20011005,000000,8.07018,8.64163,8.07018,8.64163,470460.5760761,0
+AEM.US,D,20011008,000000,8.97226,8.97226,8.64163,8.76521,352659.59779698,0
+AEM.US,D,20011009,000000,8.5991,8.5991,8.16928,8.16928,353870.46820342,0
+AEM.US,D,20011010,000000,8.0536,8.18606,7.94603,7.94603,439735.63664365,0
+AEM.US,D,20011011,000000,7.79739,7.84654,7.50791,7.50791,789134.80438774,0
+AEM.US,D,20011012,000000,7.67313,8.16109,7.63197,8.10353,685365.97884572,0
+AEM.US,D,20011015,000000,7.93793,8.07018,7.7808,7.79739,350001.01442366,0
+AEM.US,D,20011016,000000,7.83054,8.26876,7.77261,8.26876,324122.63249438,0
+AEM.US,D,20011017,000000,8.26876,8.55785,8.16928,8.49065,536613.47149841,0
+AEM.US,D,20011018,000000,8.35088,8.41662,8.07018,8.07018,240794.0376236,0
+AEM.US,D,20011019,000000,8.09496,8.34299,8.09496,8.16928,392935.13658248,0
+AEM.US,D,20011022,000000,8.18606,8.18606,7.65673,7.65673,490049.81399768,0
+AEM.US,D,20011023,000000,7.73096,7.95422,7.67313,7.82236,236318.63599439,0
+AEM.US,D,20011024,000000,7.8636,7.91316,7.80538,7.91316,181532.13288855,0
+AEM.US,D,20011025,000000,7.91316,8.08627,7.77261,7.77261,269820.06743413,0
+AEM.US,D,20011026,000000,7.83863,7.85512,7.76423,7.76423,119851.56321804,0
+AEM.US,D,20011029,000000,7.81386,7.97099,7.81386,7.8797,194956.28719125,0
+AEM.US,D,20011030,000000,7.97899,8.15289,7.93793,8.11154,631187.47417428,0
+AEM.US,D,20011031,000000,8.03702,8.04522,7.88819,8.04522,196287.11681662,0
+AEM.US,D,20011101,000000,8.10353,8.17747,8.01244,8.13632,170282.62391359,0
+AEM.US,D,20011102,000000,8.16109,8.68259,8.11154,8.64163,640863.15920862,0
+AEM.US,D,20011105,000000,8.66602,8.70639,8.44119,8.6071,349153.09755142,0
+AEM.US,D,20011106,000000,8.74912,8.74912,8.4493,8.4493,353751.53427696,0
+AEM.US,D,20011107,000000,8.5318,8.81378,8.5318,8.81378,376126.49183809,0
+AEM.US,D,20011108,000000,8.87815,9.26223,8.34299,8.41662,778613.2530661,0
+AEM.US,D,20011109,000000,8.44119,8.59073,8.35088,8.5318,384227.32763932,0
+AEM.US,D,20011112,000000,8.5318,8.83046,8.37575,8.37575,271148.84647456,0
+AEM.US,D,20011113,000000,8.18606,8.19425,7.97899,8.09496,675815.37949266,0
+AEM.US,D,20011114,000000,8.02044,8.17747,7.81386,7.93793,641103.07764647,0
+AEM.US,D,20011115,000000,7.8797,7.8797,7.55726,7.71458,502023.17945609,0
+AEM.US,D,20011116,000000,7.65673,7.73956,7.5241,7.71458,441792.37333741,0
+AEM.US,D,20011119,000000,7.68971,7.68971,7.29303,7.43339,559832.2447619,0
+AEM.US,D,20011120,000000,7.43339,7.516,7.35108,7.43339,361370.48261755,0
+AEM.US,D,20011121,000000,7.4171,7.45866,7.38384,7.40003,142227.54607163,0
+AEM.US,D,20011123,000000,7.35897,7.46655,7.35897,7.35897,142468.48980196,0
+AEM.US,D,20011126,000000,7.35897,7.35897,7.11085,7.16059,260509.38651893,0
+AEM.US,D,20011127,000000,7.16059,7.48313,7.16059,7.48313,387250.91513178,0
+AEM.US,D,20011128,000000,7.64016,7.97099,7.62338,7.97099,639172.45192647,0
+AEM.US,D,20011129,000000,8.0618,8.0618,7.72277,7.72277,263288.95440365,0
+AEM.US,D,20011130,000000,7.83863,7.92944,7.73096,7.85512,225918.06918414,0
+AEM.US,D,20011203,000000,7.97899,8.09496,7.97099,8.02044,332464.41202594,0
+AEM.US,D,20011204,000000,7.93793,8.02873,7.84654,7.95422,270064.08704186,0
+AEM.US,D,20011205,000000,7.89639,8.04522,7.85512,8.04522,326054.28350685,0
+AEM.US,D,20011206,000000,8.01244,8.15289,8.01244,8.11944,189392.02495946,0
+AEM.US,D,20011207,000000,8.11944,8.1445,7.89639,7.89639,333555.32321345,0
+AEM.US,D,20011210,000000,7.8636,7.89639,7.70629,7.789,320612.03107894,0
+AEM.US,D,20011211,000000,7.77261,7.8718,7.68971,7.83054,228334.68353466,0
+AEM.US,D,20011212,000000,7.89639,8.1445,7.89639,8.11944,285661.86137983,0
+AEM.US,D,20011213,000000,8.17747,8.25208,7.35108,8.2273,257484.77373401,0
+AEM.US,D,20011214,000000,8.28516,8.47534,8.2354,8.40785,436834.05895507,0
+AEM.US,D,20011217,000000,8.46636,8.46636,8.19425,8.31812,196889.98878866,0
+AEM.US,D,20011218,000000,8.47534,8.62456,8.40033,8.6071,305978.03166227,0
+AEM.US,D,20011219,000000,8.49972,8.5162,8.18606,8.26037,430425.98102092,0
+AEM.US,D,20011220,000000,8.29363,8.47534,8.26876,8.4333,167259.03642114,0
+AEM.US,D,20011221,000000,8.42482,8.55785,7.93793,7.93793,433694.61341357,0
+AEM.US,D,20011224,000000,8.10353,8.35976,8.10353,8.35976,160242.9600526,0
+AEM.US,D,20011226,000000,8.39175,8.39175,8.28516,8.35976,69901.364690675,0
+AEM.US,D,20011227,000000,8.29363,8.35088,8.18606,8.20253,151176.29874512,0
+AEM.US,D,20011228,000000,8.15289,8.2354,8.03702,8.03702,153953.8160449,0
+AEM.US,D,20011231,000000,8.09496,8.30993,8.03702,8.16109,171131.5660783,0
+AEM.US,D,20020102,000000,8.21063,8.25208,8.12793,8.17747,146574.78614216,0
+AEM.US,D,20020103,000000,8.18606,8.25208,8.12793,8.19425,179114.49324556,0
+AEM.US,D,20020104,000000,8.1445,8.25208,8.1445,8.20253,220590.6495128,0
+AEM.US,D,20020107,000000,8.18606,8.4493,8.18606,8.40785,405269.40499014,0
+AEM.US,D,20020108,000000,8.35088,8.47534,8.26876,8.26876,237041.46718536,0
+AEM.US,D,20020109,000000,8.41662,8.76521,8.41662,8.74912,548584.78637187,0
+AEM.US,D,20020110,000000,8.88692,8.93003,8.65792,8.76521,513394.69823492,0
+AEM.US,D,20020111,000000,8.79017,8.96485,8.63334,8.96485,388097.80671155,0
+AEM.US,D,20020114,000000,8.89639,8.93003,8.77437,8.84567,446027.85652875,0
+AEM.US,D,20020115,000000,8.79661,9.33586,8.76521,9.30954,428249.28510825,0
+AEM.US,D,20020116,000000,9.27149,9.74161,9.22742,9.687,818159.80890581,0
+AEM.US,D,20020117,000000,9.63238,9.63238,9.42463,9.52802,395835.6889786,0
+AEM.US,D,20020118,000000,9.40805,9.568,9.27149,9.55142,506738.49952315,0
+AEM.US,D,20020122,000000,9.46755,9.71429,9.39146,9.647,510006.10662333,0
+AEM.US,D,20020123,000000,9.647,9.74161,9.22742,9.42463,396319.62702418,0
+AEM.US,D,20020124,000000,9.42463,9.42463,9.10462,9.21093,323757.62837525,0
+AEM.US,D,20020125,000000,9.14344,9.71429,9.14344,9.61092,226034.95252566,0
+AEM.US,D,20020128,000000,9.63238,9.6392,9.41585,9.51826,241520.96998445,0
+AEM.US,D,20020129,000000,9.5007,10.0118,9.40805,9.97865,571563.64119751,0
+AEM.US,D,20020130,000000,9.98738,10.2059,9.9718,10.0859,639775.32389851,0
+AEM.US,D,20020131,000000,9.71429,9.72308,9.17719,9.5007,1278582.7717059,0
+AEM.US,D,20020204,000000,9.9972,10.0626,9.94056,10.003,1017223.4177297,0
+AEM.US,D,20020205,000000,10.1697,10.1961,9.73185,10.1376,1816160.0181256,0
+AEM.US,D,20020206,000000,10.321,10.321,9.84105,9.91524,1423589.8856622,0
+AEM.US,D,20020207,000000,9.92399,10.2946,9.92399,10.2946,905600.85187161,0
+AEM.US,D,20020208,000000,10.4332,10.6993,10.3775,10.477,721291.20168329,0
+AEM.US,D,20020211,000000,10.1542,10.3113,9.95425,9.9718,920841.82443021,0
+AEM.US,D,20020212,000000,9.94056,10.2703,9.88301,10.2536,337905.63916139,0
+AEM.US,D,20020213,000000,10.1035,10.3113,10.0626,10.2703,339963.40114761,0
+AEM.US,D,20020214,000000,10.2146,10.7063,10.2146,10.5833,584504.88274709,0
+AEM.US,D,20020215,000000,10.6653,10.8194,10.3113,10.4849,975260.24753949,0
+AEM.US,D,20020219,000000,10.321,10.6819,10.0536,10.2703,917939.22144915,0
+AEM.US,D,20020220,000000,10.277,10.277,10.0449,10.2146,438532.96857697,0
+AEM.US,D,20020221,000000,10.2146,10.4595,10.0673,10.3113,675084.34596193,0
+AEM.US,D,20020222,000000,10.3366,10.4936,10.2703,10.3113,594178.51719649,0
+AEM.US,D,20020225,000000,10.2302,10.2624,9.98738,10.0118,366692.77582654,0
+AEM.US,D,20020226,000000,10.0118,10.3775,10.0118,10.3366,568665.13938634,0
+AEM.US,D,20020227,000000,10.3366,10.3366,10.1278,10.2536,361852.3700782,0
+AEM.US,D,20020228,000000,10.2946,10.2946,10.003,10.0206,559226.29691245,0
+AEM.US,D,20020301,000000,9.9718,10.1278,9.88301,10.0118,421478.25363991,0
+AEM.US,D,20020304,000000,10.0362,10.163,9.39926,9.51045,881050.22369029,0
+AEM.US,D,20020305,000000,9.70553,9.70553,9.52802,9.65482,807035.38561212,0
+AEM.US,D,20020306,000000,9.6392,9.91524,9.568,9.89185,408897.91503957,0
+AEM.US,D,20020307,000000,9.84105,9.84105,9.61775,9.687,472995.09906061,0
+AEM.US,D,20020308,000000,9.63238,9.67236,9.30954,9.30954,1115310.072406,0
+AEM.US,D,20020311,000000,9.53582,9.69576,9.45876,9.48413,505287.71067886,0
+AEM.US,D,20020312,000000,9.59336,9.71429,9.53582,9.66358,547379.04242779,0
+AEM.US,D,20020313,000000,9.687,9.687,9.39926,9.40805,323398.77601094,0
+AEM.US,D,20020314,000000,9.38366,9.42463,9.27149,9.32807,330652.7202324,0
+AEM.US,D,20020315,000000,9.3427,9.46755,9.30271,9.39146,264133.79539849,0
+AEM.US,D,20020318,000000,9.47632,9.8499,9.36904,9.766,391121.394204,0
+AEM.US,D,20020319,000000,9.94839,9.97865,9.766,9.80696,244180.57865024,0
+AEM.US,D,20020320,000000,9.687,9.92399,9.687,9.89863,359794.60809198,0
+AEM.US,D,20020321,000000,9.89185,10.0449,9.85864,9.94839,611475.20115636,0
+AEM.US,D,20020322,000000,9.98738,10.5423,9.98738,10.5023,1046253.5487101,0
+AEM.US,D,20020325,000000,10.5833,11.0389,10.4595,11.0389,950591.71072418,0
+AEM.US,D,20020326,000000,10.793,11.0389,10.716,10.9053,848034.78088106,0
+AEM.US,D,20020327,000000,10.915,11.4933,10.915,11.3743,900036.58963983,0
+AEM.US,D,20020328,000000,11.4504,11.4504,10.9959,11.0389,818281.81870968,0
+AEM.US,D,20020401,000000,10.871,11.3119,10.871,11.146,872464.42455099,0
+AEM.US,D,20020402,000000,11.3304,11.5782,11.2046,11.2046,1003565.496744,0
+AEM.US,D,20020403,000000,10.955,11.1383,10.6399,10.751,1026057.3376467,0
+AEM.US,D,20020404,000000,10.6653,10.9296,10.6067,10.9296,660333.46320375,0
+AEM.US,D,20020405,000000,10.955,10.9959,10.7063,10.7423,478075.42324681,0
+AEM.US,D,20020408,000000,10.7852,10.9959,10.6653,10.6819,707258.02365372,0
+AEM.US,D,20020410,000000,10.5023,11.2046,10.5023,11.2046,861819.83813301,0
+AEM.US,D,20020411,000000,11.2709,11.6192,11.0047,11.5373,975990.25577775,0
+AEM.US,D,20020412,000000,11.5373,11.6192,11.2709,11.5782,673523.8508234,0
+AEM.US,D,20020415,000000,11.4933,11.5694,11.3304,11.343,379389.99776839,0
+AEM.US,D,20020416,000000,11.2046,11.2476,10.871,10.915,572292.62414331,0
+AEM.US,D,20020417,000000,11.1802,11.6523,11.1197,11.5928,769178.51176209,0
+AEM.US,D,20020418,000000,11.7,11.9722,11.3655,11.3743,1175537.8026472,0
+AEM.US,D,20020419,000000,11.3743,11.7645,11.3304,11.7645,674361.51477096,0
+AEM.US,D,20020422,000000,11.8229,11.9897,11.74,11.9225,504685.86399929,0
+AEM.US,D,20020423,000000,11.9225,12.1985,11.8229,12.1985,475416.83987349,0
+AEM.US,D,20020424,000000,12.2365,12.3594,12.1897,12.3184,728182.19237055,0
+AEM.US,D,20020425,000000,12.4042,12.5281,11.6582,11.74,1647325.1071788,0
+AEM.US,D,20020426,000000,11.781,12.4042,11.7732,12.3184,1409071.7442946,0
+AEM.US,D,20020429,000000,12.1985,12.453,12.1223,12.2365,521735.45247401,0
+AEM.US,D,20020430,000000,11.7,11.8406,11.426,11.4836,1011787.3170566,0
+AEM.US,D,20020501,000000,11.4085,12.1985,11.3997,11.7,764946.10444814,0
+AEM.US,D,20020502,000000,11.7,12.0317,11.6426,11.9127,564429.65619498,0
+AEM.US,D,20020503,000000,12.1722,12.4452,12.0706,12.335,980588.69250331,0
+AEM.US,D,20020506,000000,12.3594,12.931,12.2785,12.931,889758.03263345,0
+AEM.US,D,20020507,000000,12.8607,13.0656,12.2785,12.4286,1154740.7701967,0
+AEM.US,D,20020508,000000,12.2239,12.57,11.9127,12.4764,898707.8105994,0
+AEM.US,D,20020509,000000,12.4042,12.6656,12.2365,12.6315,443245.21276663,0
+AEM.US,D,20020510,000000,12.7086,12.8509,12.5369,12.8354,516293.2000461,0
+AEM.US,D,20020513,000000,12.7905,12.9865,12.6501,12.9865,661904.21126697,0
+AEM.US,D,20020514,000000,12.4042,12.6412,12.1468,12.1468,754668.57273422,0
+AEM.US,D,20020515,000000,12.1809,12.3955,11.9644,11.981,557415.63041137,0
+AEM.US,D,20020516,000000,12.1722,12.335,12.1468,12.3106,323272.6650372,0
+AEM.US,D,20020517,000000,12.3955,12.7749,12.3428,12.7749,596961.16095862,0
+AEM.US,D,20020520,000000,12.7905,13.4782,12.5788,13.1748,840169.76234781,0
+AEM.US,D,20020521,000000,13.1066,13.7396,12.9787,13.7151,1236129.5117152,0
+AEM.US,D,20020522,000000,14.1365,14.2115,13.7668,13.7824,1180377.1831031,0
+AEM.US,D,20020523,000000,13.3533,14.5353,13.2529,14.389,1491801.5683632,0
+AEM.US,D,20020524,000000,14.3403,14.6427,14.0409,14.2613,1091489.4524629,0
+AEM.US,D,20020528,000000,14.1793,14.6339,13.8175,14.5129,995699.45291827,0
+AEM.US,D,20020529,000000,14.5266,14.6095,13.8896,14.1003,1239276.134304,0
+AEM.US,D,20020530,000000,14.0584,14.2282,13.6429,13.8097,1140832.6778483,0
+AEM.US,D,20020531,000000,14.0155,14.0584,13.6429,13.8507,611355.24193743,0
+AEM.US,D,20020603,000000,13.8507,14.6007,13.8097,14.4632,1202144.1422298,0
+AEM.US,D,20020604,000000,14.591,14.8689,14.2037,14.2115,1304461.1536351,0
+AEM.US,D,20020605,000000,13.4372,14.0584,13.2362,13.4372,1153409.9405713,0
+AEM.US,D,20020606,000000,13.5444,14.116,13.4722,13.8263,721895.09894779,0
+AEM.US,D,20020607,000000,14.1365,14.3042,13.0217,13.0304,1418988.3730592,0
+AEM.US,D,20020610,000000,12.6082,12.8188,11.74,11.8317,2426303.3643641,0
+AEM.US,D,20020611,000000,11.3655,12.692,11.2866,12.6744,2245739.1075667,0
+AEM.US,D,20020612,000000,12.6744,12.8422,12.0796,12.0796,1103699.6604818,0
+AEM.US,D,20020613,000000,11.9079,12.1546,11.5606,11.7079,833157.78714914,0
+AEM.US,D,20020614,000000,12.294,12.5281,11.8756,12.3184,1012512.1988326,0
+AEM.US,D,20020617,000000,12.1546,12.1633,11.5782,11.6192,585592.71805719,0
+AEM.US,D,20020618,000000,11.8229,12.4199,11.6347,12.4042,782242.788408,0
+AEM.US,D,20020619,000000,12.7086,12.7163,12.1985,12.2453,678836.91640017,0
+AEM.US,D,20020620,000000,12.4042,13.0567,12.4042,13.0567,1017470.5132149,0
+AEM.US,D,20020621,000000,13.1962,13.6264,12.8773,13.3962,1391782.237382,0
+AEM.US,D,20020624,000000,13.2694,14.0067,12.9787,13.3874,1385006.0794513,0
+AEM.US,D,20020625,000000,13.1807,13.3113,12.4764,13.1066,985420.89591189,0
+AEM.US,D,20020626,000000,13.52,13.559,12.9153,12.9963,1204683.7916768,0
+AEM.US,D,20020627,000000,12.57,12.8987,12.138,12.1897,1061248.4510761,0
+AEM.US,D,20020628,000000,12.0706,12.5203,11.9079,12.0483,723464.82171855,0
+AEM.US,D,20020701,000000,11.9897,12.6832,11.8229,12.6501,821425.36542106,0
+AEM.US,D,20020702,000000,12.5019,12.5457,11.6582,11.6746,760711.64654925,0
+AEM.US,D,20020703,000000,11.5928,11.8229,11.4162,11.586,937768.37780859,0
+AEM.US,D,20020705,000000,11.5373,11.6426,11.3207,11.3207,272236.68178467,0
+AEM.US,D,20020708,000000,11.6192,12.1303,11.4767,12.0863,733138.45616795,0
+AEM.US,D,20020709,000000,12.3594,12.9387,12.3273,12.8354,951315.56720763,0
+AEM.US,D,20020710,000000,12.7476,13.0217,12.3029,12.9153,1025089.4615554,0
+AEM.US,D,20020711,000000,12.9387,13.2938,12.378,12.4764,1077214.3054106,0
+AEM.US,D,20020712,000000,12.3184,12.57,12.1985,12.4199,845494.10614173,0
+AEM.US,D,20020715,000000,12.9387,12.9387,12.0483,12.0561,856135.61668231,0
+AEM.US,D,20020716,000000,12.0706,12.4042,11.6659,11.9566,789255.78889914,0
+AEM.US,D,20020717,000000,11.8756,11.9127,11.3743,11.4504,1318246.2108871,0
+AEM.US,D,20020718,000000,11.3304,11.6582,11.3304,11.4767,627800.93314764,0
+AEM.US,D,20020719,000000,12.0706,12.0706,11.5528,11.781,1156188.4831635,0
+AEM.US,D,20020722,000000,11.7488,11.7488,10.8018,10.955,1182670.7623573,0
+AEM.US,D,20020723,000000,10.871,10.871,9.55142,9.75625,2129756.9981284,0
+AEM.US,D,20020724,000000,9.766,10.4332,8.2273,10.3775,1912672.8488612,0
+AEM.US,D,20020725,000000,10.2946,10.5423,9.67236,9.67919,978163.87581301,0
+AEM.US,D,20020726,000000,9.67919,9.67919,8.30993,8.35976,2086818.7747997,0
+AEM.US,D,20020729,000000,8.54888,9.39926,8.39175,9.37489,1000901.7869083,0
+AEM.US,D,20020730,000000,9.71429,9.89185,9.61092,9.89185,860129.13085086,0
+AEM.US,D,20020731,000000,9.96297,10.003,9.39926,9.54264,957363.76748499,0
+AEM.US,D,20020801,000000,8.88692,9.67236,8.88692,9.62652,911649.05214898,0
+AEM.US,D,20020802,000000,9.9972,10.1874,9.73185,10.1123,702662.66280558,0
+AEM.US,D,20020805,000000,10.7063,10.751,9.67236,9.687,1376296.2199233,0
+AEM.US,D,20020806,000000,9.9972,10.5423,9.67236,10.3366,865448.34818245,0
+AEM.US,D,20020807,000000,10.8359,10.871,10.3775,10.4849,958208.60847984,0
+AEM.US,D,20020808,000000,10.4936,10.5346,10.0859,10.0859,513876.58569557,0
+AEM.US,D,20020809,000000,10.3366,11.2397,10.3024,11.1042,848034.78088106,0
+AEM.US,D,20020812,000000,11.4504,11.4504,10.7589,10.9452,517502.01986759,0
+AEM.US,D,20020813,000000,10.8466,11.2309,10.7423,11.1802,543628.52257449,0
+AEM.US,D,20020814,000000,11.3119,11.4504,10.4419,10.7774,742692.13139842,0
+AEM.US,D,20020815,000000,10.9959,11.3743,10.6476,11.3363,679439.78837221,0
+AEM.US,D,20020816,000000,11.2553,11.4085,11.0544,11.1734,565513.39033521,0
+AEM.US,D,20020819,000000,11.0719,11.1042,10.4263,10.871,1080722.8562411,0
+AEM.US,D,20020820,000000,10.871,11.0632,10.7063,10.7677,504803.77263328,0
+AEM.US,D,20020821,000000,10.7774,10.8963,10.5103,10.8262,572292.62414331,0
+AEM.US,D,20020822,000000,10.751,11.0719,10.5833,10.9959,347701.28341465,0
+AEM.US,D,20020823,000000,10.9783,11.1383,10.5023,10.5023,433931.45597402,0
+AEM.US,D,20020826,000000,10.7063,11.2476,10.6653,11.2397,642073.00432258,0
+AEM.US,D,20020827,000000,11.2397,12.0317,11.1647,11.7576,662633.19421275,0
+AEM.US,D,20020828,000000,12.0317,12.1126,11.7,11.9127,856861.52375068,0
+AEM.US,D,20020829,000000,12.2785,12.971,12.0561,12.9076,1100798.0827932,0
+AEM.US,D,20020830,000000,12.8607,12.8607,12.3029,12.3029,789016.89575376,0
+AEM.US,D,20020903,000000,12.57,12.7086,12.3955,12.6315,576882.85852909,0
+AEM.US,D,20020904,000000,12.5545,12.6082,12.1985,12.6082,660814.32537192,0
+AEM.US,D,20020905,000000,12.7749,12.9865,12.5281,12.8851,1083985.3368789,0
+AEM.US,D,20020906,000000,12.8851,13.1143,12.5857,13.0899,1333731.2030534,0
+AEM.US,D,20020909,000000,13.2938,13.5835,13.2606,13.5016,1431931.6651938,0
+AEM.US,D,20020910,000000,13.2275,13.3113,12.8188,12.8354,977440.01932958,0
+AEM.US,D,20020911,000000,12.6501,13.1884,12.57,13.1309,556324.71922386,0
+AEM.US,D,20020912,000000,13.2275,13.7396,13.2275,13.7093,1274596.4345846,0
+AEM.US,D,20020913,000000,13.7093,13.7756,13.2275,13.7756,750678.13444307,0
+AEM.US,D,20020916,000000,13.5678,14.0155,13.3874,13.8896,601435.53729536,0
+AEM.US,D,20020917,000000,13.3113,13.7093,13.2275,13.559,1000417.8488627,0
+AEM.US,D,20020918,000000,13.559,13.9249,13.32,13.52,1204564.8577503,0
+AEM.US,D,20020919,000000,13.6429,13.7668,13.404,13.7326,748015.44989987,0
+AEM.US,D,20020920,000000,13.6429,13.8,13.5757,13.6429,581359.28545078,0
+AEM.US,D,20020923,000000,13.559,13.7249,13.5016,13.5279,856017.70804831,0
+AEM.US,D,20020924,000000,13.8097,13.9326,13.52,13.9326,976355.25989688,0
+AEM.US,D,20020925,000000,13.7668,13.8097,13.0304,13.3026,1076489.4236346,0
+AEM.US,D,20020926,000000,12.8188,12.971,12.1985,12.9387,1689653.2814882,0
+AEM.US,D,20020927,000000,13.0217,13.166,12.6656,12.9631,1201902.1732071,0
+AEM.US,D,20020930,000000,13.1066,13.3786,12.8509,13.2362,1362270.218941,0
+AEM.US,D,20021001,000000,13.1066,13.2138,12.6501,12.8354,745474.77516054,0
+AEM.US,D,20021002,000000,12.6501,12.8266,12.5857,12.7749,1017354.6551658,0
+AEM.US,D,20021003,000000,12.7407,12.8851,12.4609,12.5281,616191.54651589,0
+AEM.US,D,20021004,000000,12.4609,12.6412,12.3184,12.6013,864238.50306848,0
+AEM.US,D,20021007,000000,12.733,12.733,11.9897,11.9897,882019.12507393,0
+AEM.US,D,20021008,000000,11.6192,11.6347,11.0632,11.3743,1230929.2283101,0
+AEM.US,D,20021009,000000,11.3655,11.8229,11.351,11.4933,623688.48505262,0
+AEM.US,D,20021010,000000,11.4767,11.4836,10.793,11.0983,1011059.3594033,0
+AEM.US,D,20021011,000000,10.955,11.3587,10.915,11.3587,652596.60622917,0
+AEM.US,D,20021014,000000,11.6104,11.7576,11.4085,11.6746,382411.5346759,0
+AEM.US,D,20021015,000000,11.6846,11.6846,11.0389,11.2612,800986.16004228,0
+AEM.US,D,20021016,000000,11.343,11.5528,11.2046,11.305,655496.13333281,0
+AEM.US,D,20021017,000000,10.871,11.0983,10.8359,10.9705,706896.095412,0
+AEM.US,D,20021018,000000,10.9959,11.1295,10.8466,10.8799,520647.61716391,0
+AEM.US,D,20021021,000000,11.0797,11.1042,10.5677,10.5833,750555.09934674,0
+AEM.US,D,20021022,000000,10.7335,11.1558,10.673,11.1558,620423.95382984,0
+AEM.US,D,20021023,000000,11.2476,11.2476,10.673,10.7335,714397.1351186,0
+AEM.US,D,20021024,000000,10.6476,10.9053,10.5023,10.7774,402490.8623979,0
+AEM.US,D,20021025,000000,10.9783,11.0389,10.6565,10.6993,476262.7061608,0
+AEM.US,D,20021028,000000,10.8466,11.3587,10.8018,11.2612,700363.95708904,0
+AEM.US,D,20021029,000000,11.4504,11.6582,11.3119,11.3831,926643.9545149,0
+AEM.US,D,20021030,000000,11.3655,11.5528,11.1295,11.3655,521251.51442842,0
+AEM.US,D,20021031,000000,10.1697,10.3366,9.92399,9.9972,4704580.1284493,0
+AEM.US,D,20021101,000000,10.2536,10.2536,10.003,10.2302,1580448.3552731,0
+AEM.US,D,20021104,000000,10.1697,10.3113,10.1035,10.2459,778493.29384718,0
+AEM.US,D,20021105,000000,10.277,10.3024,10.1278,10.1542,741969.30020744,0
+AEM.US,D,20021106,000000,10.163,10.2703,10.0283,10.2536,774984.74301667,0
+AEM.US,D,20021107,000000,10.2946,10.3268,10.0859,10.2371,1912549.8137648,0
+AEM.US,D,20021108,000000,10.3775,10.3775,10.1542,10.2946,1297088.2754872,0
+AEM.US,D,20021111,000000,10.3024,10.3113,10.1464,10.1464,618611.23674383,0
+AEM.US,D,20021112,000000,10.2146,10.3844,9.92399,10.3366,1418873.5403027,0
+AEM.US,D,20021113,000000,10.2946,10.3366,9.92399,9.9718,729509.94611851,0
+AEM.US,D,20021114,000000,9.9972,10.1376,9.94056,10.0206,552453.21485917,0
+AEM.US,D,20021115,000000,10.1035,10.2703,10.0536,10.2703,805342.62774504,0
+AEM.US,D,20021118,000000,10.2703,10.2703,10.0283,10.0536,488480.09122694,0
+AEM.US,D,20021119,000000,10.0673,10.0859,9.687,9.75625,765434.1436636,0
+AEM.US,D,20021120,000000,9.88301,9.89185,9.40805,9.48413,561163.07438726,0
+AEM.US,D,20021121,000000,9.55142,9.61775,9.09603,9.10462,908623.4140716,0
+AEM.US,D,20021122,000000,9.13486,9.61775,9.09603,9.20128,1233710.8467798,0
+AEM.US,D,20021125,000000,9.17719,9.21093,8.97958,9.04572,620543.91304877,0
+AEM.US,D,20021126,000000,8.97226,9.17719,8.89639,8.93003,1420687.2826812,0
+AEM.US,D,20021127,000000,8.97958,9.05429,8.73341,9.05429,647389.14577675,0
+AEM.US,D,20021129,000000,9.05429,9.21093,8.97958,9.09603,1448018.5040397,0
+AEM.US,D,20021202,000000,9.0144,9.09603,8.80462,8.95637,647873.08382234,0
+AEM.US,D,20021203,000000,9.18675,9.71429,9.09603,9.67919,1684334.0641567,0
+AEM.US,D,20021204,000000,10.2536,10.2536,9.51826,9.71429,1942664.7041779,0
+AEM.US,D,20021205,000000,9.88301,10.2849,9.75625,10.1035,1258626.4790802,0
+AEM.US,D,20021206,000000,10.751,10.751,10.3113,10.7423,2183215.7474862,0
+AEM.US,D,20021209,000000,10.871,10.8876,10.3932,10.5023,1649381.8438726,0
+AEM.US,D,20021210,000000,10.4849,10.5502,10.163,10.4175,2319635.0117184,0
+AEM.US,D,20021211,000000,10.5023,10.6565,10.3687,10.4936,722736.86406523,0
+AEM.US,D,20021212,000000,10.5833,11.4426,10.477,11.351,2447831.4303455,0
+AEM.US,D,20021213,000000,11.5373,12.0706,10.9959,11.5928,2335836.6833209,0
+AEM.US,D,20021216,000000,11.5782,11.9079,11.351,11.8834,1285837.7412198,0
+AEM.US,D,20021217,000000,12.0706,12.138,11.6259,11.6659,2098796.241428,0
+AEM.US,D,20021218,000000,11.6659,12.1809,11.6426,11.981,1292971.7262223,0
+AEM.US,D,20021219,000000,12.0229,12.3428,11.5694,11.6923,2370068.1229989,0
+AEM.US,D,20021220,000000,11.4085,11.9079,11.3831,11.8064,874036.19790668,0
+AEM.US,D,20021223,000000,11.8493,12.4452,11.8493,12.2365,923014.419173,0
+AEM.US,D,20021224,000000,12.2541,12.3506,12.0706,12.1303,295819.43387482,0
+AEM.US,D,20021226,000000,12.0706,12.7749,11.9478,12.7407,750555.09934674,0
+AEM.US,D,20021227,000000,12.5369,12.7242,12.4111,12.493,935834.67621118,0
+AEM.US,D,20021230,000000,11.9897,12.4199,11.9127,12.0863,744021.93573131,0
+AEM.US,D,20021231,000000,11.9897,12.3428,11.9644,12.2873,604824.12890694,0
+AEM.US,D,20030102,000000,12.0706,12.3682,11.9975,12.3506,806673.4573704,0
+AEM.US,D,20030103,000000,12.3506,12.931,12.2541,12.6656,1186305.4241616,0
+AEM.US,D,20030106,000000,12.809,13.1884,12.4111,12.4686,1750971.922917,0
+AEM.US,D,20030107,000000,12.138,12.4452,11.5782,11.7645,1564483.5262311,0
+AEM.US,D,20030108,000000,11.781,12.3506,11.6659,12.2239,1281485.3746869,0
+AEM.US,D,20030109,000000,12.1809,12.3029,11.7898,12.095,1052912.8232993,0
+AEM.US,D,20030110,000000,12.1546,12.4609,11.9897,12.3955,1070924.1361105,0
+AEM.US,D,20030113,000000,12.2785,12.3506,11.9644,11.981,1272657.6065248,0
+AEM.US,D,20030114,000000,11.981,12.0405,11.0797,11.0797,1638986.4035247,0
+AEM.US,D,20030115,000000,10.6223,11.146,10.5833,10.9783,2221186.4288005,0
+AEM.US,D,20030116,000000,11.2309,11.6104,10.9452,11.546,1398189.2900237,0
+AEM.US,D,20030117,000000,11.7645,11.781,11.146,11.2397,865811.30171664,0
+AEM.US,D,20030121,000000,11.2397,11.6192,11.146,11.546,761317.5943987,0
+AEM.US,D,20030122,000000,11.7576,11.8923,11.5782,11.7732,1161148.8481308,0
+AEM.US,D,20030123,000000,12.1546,12.3184,11.9975,12.216,2159272.0924469,0
+AEM.US,D,20030124,000000,12.2785,12.9476,12.2453,12.8002,2677738.9125282,0
+AEM.US,D,20030127,000000,13.6175,13.6175,12.216,12.2306,2192284.4593787,0
+AEM.US,D,20030128,000000,12.1722,12.2365,11.781,12.0483,1270109.7547382,0
+AEM.US,D,20030129,000000,12.0561,12.3029,11.6582,11.6923,1005132.1436373,0
+AEM.US,D,20030130,000000,11.6192,12.1897,11.4504,12.138,994732.60211957,0
+AEM.US,D,20030131,000000,12.1303,12.1303,11.781,12.0483,682465.42644961,0
+AEM.US,D,20030203,000000,12.0796,12.2686,11.9975,12.1223,791068.50598515,0
+AEM.US,D,20030204,000000,12.4452,12.57,12.378,12.4764,1512115.6880608,0
+AEM.US,D,20030205,000000,12.4365,12.5203,11.6582,11.8756,1767540.6492236,0
+AEM.US,D,20030206,000000,11.9566,12.0229,11.4504,11.501,1779632.9486084,0
+AEM.US,D,20030207,000000,11.4933,11.8229,11.343,11.5196,1078183.2067942,0
+AEM.US,D,20030210,000000,11.5928,11.6659,10.915,10.915,1292127.91052,0
+AEM.US,D,20030211,000000,10.8359,11.4085,10.793,11.351,1239756.9964721,0
+AEM.US,D,20030212,000000,11.2866,11.2866,10.8262,10.8963,1273619.3308612,0
+AEM.US,D,20030213,000000,11.2046,11.6192,11.0047,11.546,1647810.0705169,0
+AEM.US,D,20030214,000000,11.3909,11.4504,10.955,10.9959,974657.37556745,0
+AEM.US,D,20030218,000000,10.8466,11.1383,10.6653,11.0632,1089791.5681335,0
+AEM.US,D,20030219,000000,11.146,11.5109,11.0797,11.2963,929186.67983917,0
+AEM.US,D,20030220,000000,11.501,11.7732,11.4162,11.6426,1600157.5524136,0
+AEM.US,D,20030221,000000,11.7079,11.7079,11.2212,11.3304,1161508.7257876,0
+AEM.US,D,20030224,000000,11.4592,11.5928,11.0983,11.0983,709555.70407779,0
+AEM.US,D,20030225,000000,11.2046,11.4836,10.871,11.0389,1058470.9337763,0
+AEM.US,D,20030226,000000,11.0389,11.4085,10.9862,11.1558,606032.94872844,0
+AEM.US,D,20030227,000000,11.2397,11.3119,10.955,11.112,652473.57113283,0
+AEM.US,D,20030228,000000,11.0983,11.4504,11.0797,11.3909,476745.61891392,0
+AEM.US,D,20030303,000000,11.2309,11.2476,10.871,11.0389,786109.16631036,0
+AEM.US,D,20030304,000000,11.1647,11.3207,11.0212,11.0797,621872.69208919,0
+AEM.US,D,20030305,000000,11.1558,11.4504,11.1558,11.2046,591758.82696855,0
+AEM.US,D,20030306,000000,11.2866,11.5293,10.9373,11.0389,788768.77497614,0
+AEM.US,D,20030307,000000,11.2212,11.2309,10.6565,10.716,944304.61730142,0
+AEM.US,D,20030310,000000,10.6311,10.8018,10.2624,10.321,1580448.3552731,0
+AEM.US,D,20030311,000000,10.1278,10.321,9.87524,9.91524,1419958.2997353,0
+AEM.US,D,20030312,000000,9.51045,9.88301,9.36123,9.75625,1587947.3443948,0
+AEM.US,D,20030313,000000,9.27149,10.1542,9.27149,9.9718,1260804.2002853,0
+AEM.US,D,20030314,000000,9.93183,10.4595,9.93183,10.3268,837871.05663126,0
+AEM.US,D,20030317,000000,10.6145,10.6916,10.0283,10.1697,881775.1054662,0
+AEM.US,D,20030318,000000,10.2849,10.6819,10.1874,10.6009,716695.84083515,0
+AEM.US,D,20030319,000000,10.5599,10.5921,10.2371,10.2946,1212668.7694289,0
+AEM.US,D,20030320,000000,10.2946,10.3932,9.67236,9.73185,1664987.8205503,0
+AEM.US,D,20030321,000000,9.67236,9.72308,9.3427,9.53582,1534608.5542558,0
+AEM.US,D,20030324,000000,9.70553,9.88301,9.48413,9.48413,677386.12755588,0
+AEM.US,D,20030325,000000,9.44999,9.59336,9.18675,9.36123,808364.16465255,0
+AEM.US,D,20030326,000000,9.44218,9.89185,9.32807,9.84105,820337.53011095,0
+AEM.US,D,20030327,000000,10.0536,10.0536,9.59336,9.647,1053146.5899823,0
+AEM.US,D,20030328,000000,9.71429,10.4673,9.71429,10.3844,1114703.0992641,0
+AEM.US,D,20030331,000000,10.6993,10.9452,10.5023,10.8409,1490711.6824682,0
+AEM.US,D,20030401,000000,9.07039,9.46755,8.26876,9.11886,4519779.363168,0
+AEM.US,D,20030402,000000,8.85503,9.00504,8.74179,8.89639,1797899.5592444,0
+AEM.US,D,20030403,000000,8.5991,8.76521,8.40033,8.4493,1393354.0107377,0
+AEM.US,D,20030404,000000,8.6744,8.78247,8.45846,8.74912,1354409.3015775,0
+AEM.US,D,20030407,000000,8.47534,8.74179,8.41662,8.70639,1057376.9467114,0
+AEM.US,D,20030408,000000,8.70639,8.95637,8.69186,8.81378,745474.77516054,0
+AEM.US,D,20030409,000000,8.80462,9.04572,8.74179,8.97958,1454913.5958968,0
+AEM.US,D,20030410,000000,8.99666,9.07039,8.82119,8.92252,767971.74252553,0
+AEM.US,D,20030411,000000,8.83894,8.93843,8.74912,8.83894,753944.71625078,0
+AEM.US,D,20030414,000000,8.76521,8.85503,8.68259,8.74912,713065.28020077,0
+AEM.US,D,20030415,000000,8.76521,8.91413,8.70639,8.89639,612078.0731284,0
+AEM.US,D,20030416,000000,8.86147,8.86147,8.68259,8.73341,1263946.7217043,0
+AEM.US,D,20030417,000000,8.77437,8.98797,8.76521,8.85503,1805761.5019002,0
+AEM.US,D,20030421,000000,8.93843,9.15212,8.84567,9.14344,1118575.6289212,0
+AEM.US,D,20030422,000000,9.28613,9.30954,9.02113,9.09603,919508.9442199,0
+AEM.US,D,20030423,000000,9.09603,9.15212,8.83046,8.85503,880689.32074104,0
+AEM.US,D,20030424,000000,8.82119,8.83046,8.5318,8.57404,1221740.5571987,0
+AEM.US,D,20030425,000000,8.56566,8.56566,8.21912,8.30153,1168890.8315678,0
+AEM.US,D,20030428,000000,8.35976,8.41662,8.11154,8.19425,959538.41281273,0
+AEM.US,D,20030429,000000,8.18606,8.30993,8.03702,8.30993,681011.56172791,0
+AEM.US,D,20030430,000000,8.40785,8.5162,8.27657,8.28516,679204.99639671,0
+AEM.US,D,20030501,000000,8.42482,8.80462,8.37575,8.68259,925914.97156911,0
+AEM.US,D,20030502,000000,8.70639,8.84567,8.46636,8.69918,813805.391788,0
+AEM.US,D,20030505,000000,8.77437,9.02113,8.69918,8.97226,741121.3833352,0
+AEM.US,D,20030506,000000,9.0144,9.05429,8.80462,9.02113,760468.65223399,0
+AEM.US,D,20030507,000000,9.09603,9.10462,8.50753,8.54079,1152924.9772332,0
+AEM.US,D,20030508,000000,8.82119,8.82119,8.5318,8.59073,1103576.6253854,0
+AEM.US,D,20030509,000000,8.59073,8.6071,8.4333,8.5991,843438.39474046,0
+AEM.US,D,20030512,000000,8.72425,8.88692,8.62456,8.85503,1289104.3230275,0
+AEM.US,D,20030513,000000,9.66358,9.66358,8.56566,8.59073,742815.16649475,0
+AEM.US,D,20030514,000000,8.65792,8.88692,8.55785,8.79661,932812.1140112,0
+AEM.US,D,20030515,000000,8.93003,8.97958,8.75682,8.80462,1029320.8435769,0
+AEM.US,D,20030516,000000,8.88692,9.03049,8.59073,8.64163,1003565.496744,0
+AEM.US,D,20030519,000000,8.79017,8.95637,8.71576,8.91413,1461199.6640271,0
+AEM.US,D,20030520,000000,8.96485,9.0381,8.80462,8.99666,1428789.1437748,0
+AEM.US,D,20030521,000000,8.99666,9.55142,8.91413,9.38366,1771773.0565375,0
+AEM.US,D,20030522,000000,9.41585,9.41585,9.15212,9.16939,1105030.4901071,0
+AEM.US,D,20030523,000000,9.25453,9.46755,9.25453,9.37489,1311713.0472717,0
+AEM.US,D,20030527,000000,9.53582,9.60116,9.30954,9.45876,1359729.5442016,0
+AEM.US,D,20030528,000000,8.65792,9.31832,8.64163,8.97958,1730897.7216574,0
+AEM.US,D,20030529,000000,8.88692,9.20128,8.83046,9.12735,866540.28466243,0
+AEM.US,D,20030530,000000,8.99666,9.21093,8.76521,9.21093,1187025.1794752,0
+AEM.US,D,20030602,000000,9.12735,9.21863,9.0144,9.11886,539754.96762485,0
+AEM.US,D,20030603,000000,9.15212,9.20128,9.0144,9.11886,738096.77055028,0
+AEM.US,D,20030604,000000,9.14344,9.30271,9.11886,9.13486,603495.34986652,0
+AEM.US,D,20030605,000000,9.27149,9.79819,9.23609,9.70553,1601855.436743,0
+AEM.US,D,20030606,000000,9.54264,9.79819,9.44218,9.71429,1448865.3956194,0
+AEM.US,D,20030609,000000,9.79819,9.82354,9.55142,9.58556,688151.69848526,0
+AEM.US,D,20030610,000000,9.58556,9.58556,9.22742,9.31832,1149412.3252328,0
+AEM.US,D,20030611,000000,9.36123,9.44999,9.33586,9.44218,608692.55739423,0
+AEM.US,D,20030612,000000,9.41585,9.568,9.30271,9.42463,804981.72479578,0
+AEM.US,D,20030613,000000,9.51045,9.88301,9.41585,9.65482,762649.44931654,0
+AEM.US,D,20030616,000000,9.67919,9.77282,9.55922,9.71429,546528.04967813,0
+AEM.US,D,20030617,000000,9.687,10.1376,9.687,10.0772,1489259.8683314,0
+AEM.US,D,20030618,000000,10.0449,10.0772,9.84105,9.9718,777766.36148632,0
+AEM.US,D,20030619,000000,9.89863,10.3366,9.88301,10.1376,694557.72583446,0
+AEM.US,D,20030620,000000,10.3366,10.3443,9.96297,10.1035,1339044.2686302,0
+AEM.US,D,20030623,000000,10.1542,10.1542,9.73185,9.73185,1221251.4926908,0
+AEM.US,D,20030624,000000,9.71429,9.71429,9.44999,9.46755,1071530.0839599,0
+AEM.US,D,20030625,000000,9.52802,9.74844,9.52802,9.568,577732.82598628,0
+AEM.US,D,20030626,000000,9.59336,9.80696,9.38366,9.65482,557289.51943763,0
+AEM.US,D,20030627,000000,9.47632,9.72308,9.44218,9.5007,672911.75121914,0
+AEM.US,D,20030630,000000,9.47632,9.59336,9.44218,9.59336,745719.82006074,0
+AEM.US,D,20030701,000000,9.647,9.91524,9.59336,9.91524,837027.24092889,0
+AEM.US,D,20030702,000000,9.83133,9.96297,9.74844,9.78159,1010459.5633087,0
+AEM.US,D,20030703,000000,9.79819,9.82354,9.63238,9.67919,451951.99641733,0
+AEM.US,D,20030707,000000,9.71429,9.79819,9.62652,9.79819,658273.65063259,0
+AEM.US,D,20030708,000000,9.71429,9.84105,9.55142,9.55922,567813.12134421,0
+AEM.US,D,20030709,000000,9.67236,9.687,9.51045,9.55142,497310.93526643,0
+AEM.US,D,20030710,000000,9.51045,9.67236,9.45876,9.48413,577972.74442413,0
+AEM.US,D,20030711,000000,9.51045,9.59336,9.38366,9.59336,595874.35094098,0
+AEM.US,D,20030714,000000,9.6392,9.71429,9.57679,9.57679,413616.31098405,0
+AEM.US,D,20030715,000000,9.57679,9.66358,8.97226,8.98797,1433746.4328648,0
+AEM.US,D,20030716,000000,8.97226,8.98797,8.76521,8.79017,1215087.4343644,0
+AEM.US,D,20030717,000000,8.76521,8.84567,8.65792,8.70639,1235040.6511126,0
+AEM.US,D,20030718,000000,8.77437,8.98797,8.5318,8.94702,1388876.5585236,0
+AEM.US,D,20030721,000000,8.97958,9.27833,8.97226,9.14344,864360.51287234,0
+AEM.US,D,20030722,000000,9.20128,9.20128,8.97958,9.07897,726731.40352626,0
+AEM.US,D,20030723,000000,9.35245,9.69576,9.20128,9.67919,1806486.3836762,0
+AEM.US,D,20030724,000000,9.44999,10.2234,9.44999,10.2146,1612130.917872,0
+AEM.US,D,20030725,000000,10.2536,10.4019,10.0673,10.3932,1585769.6231896,0
+AEM.US,D,20030728,000000,10.4849,10.5677,10.0937,10.5423,1282689.0680461,0
+AEM.US,D,20030729,000000,10.3366,10.3844,10.0449,10.0536,771479.26806357,0
+AEM.US,D,20030730,000000,9.86739,10.1123,9.84105,10.0859,522585.4199312,0
+AEM.US,D,20030731,000000,10.0536,10.1376,9.86739,9.93183,813444.48883874,0
+AEM.US,D,20030801,000000,9.92399,10.2234,9.75625,9.92399,1180138.2899578,0
+AEM.US,D,20030804,000000,9.84105,10.2946,9.84105,9.94839,583290.93646324,0
+AEM.US,D,20030805,000000,9.94839,10.0673,9.89185,10.0449,410108.78544601,0
+AEM.US,D,20030806,000000,10.0449,10.3366,9.9972,10.321,891088.86225882,0
+AEM.US,D,20030807,000000,10.3366,10.3775,10.163,10.3443,588617.33084211,0
+AEM.US,D,20030808,000000,10.3366,10.9783,10.3366,10.9783,1588552.2669517,0
+AEM.US,D,20030811,000000,11.1383,11.3831,10.8466,11.1558,1736823.9121309,0
+AEM.US,D,20030812,000000,11.0886,11.0886,10.8466,11.0389,668800.32841658,0
+AEM.US,D,20030813,000000,10.915,11.1968,10.7774,11.0797,802438.99947152,0
+AEM.US,D,20030814,000000,11.1647,11.2046,10.9373,11.0466,926770.06548865,0
+AEM.US,D,20030815,000000,11.0389,11.2709,11.0389,11.0983,594542.49602315,0
+AEM.US,D,20030818,000000,10.9959,11.0886,10.871,10.9373,921687.69071751,0
+AEM.US,D,20030819,000000,10.9373,11.3909,10.9053,11.3655,1162357.6679523,0
+AEM.US,D,20030820,000000,11.3909,11.8669,11.3831,11.7645,1665105.7291843,0
+AEM.US,D,20030821,000000,11.7157,11.7157,11.2476,11.5694,1406654.1046516,0
+AEM.US,D,20030822,000000,11.3304,11.6582,11.3207,11.426,679321.87973822,0
+AEM.US,D,20030825,000000,11.3655,11.5293,11.2397,11.3304,532019.13594274,0
+AEM.US,D,20030826,000000,11.3304,11.5606,11.2309,11.3119,991102.04148519,0
+AEM.US,D,20030827,000000,11.5528,12.0561,11.5528,12.0561,1117490.8694885,0
+AEM.US,D,20030828,000000,11.9975,12.0561,11.8834,12.0483,565274.49718982,0
+AEM.US,D,20030829,000000,12.1468,12.3184,11.9127,11.9127,827231.59667563,0
+AEM.US,D,20030902,000000,12.0405,12.0405,11.6104,11.6582,1129100.2561203,0
+AEM.US,D,20030903,000000,11.6192,11.6523,11.4339,11.4679,1191384.7230553,0
+AEM.US,D,20030904,000000,11.343,11.5782,11.3207,11.5293,1401577.8816352,0
+AEM.US,D,20030905,000000,11.6923,11.7898,11.4504,11.6846,2211514.844936,0
+AEM.US,D,20030908,000000,11.7079,11.7079,11.5293,11.6846,957842.57906823,0
+AEM.US,D,20030909,000000,12.0317,12.216,11.9,12.0706,1381378.5946943,0
+AEM.US,D,20030910,000000,12.095,12.1468,11.8756,11.9975,703144.55026623,0
+AEM.US,D,20030911,000000,11.9127,12.1039,11.6259,12.1039,1413912.1500429,0
+AEM.US,D,20030912,000000,12.1039,12.1985,11.586,11.6923,983244.19999922,0
+AEM.US,D,20030915,000000,11.6192,11.6746,11.4933,11.5109,670372.10177227,0
+AEM.US,D,20030916,000000,11.5928,11.6746,11.4592,11.5606,502746.01064707,0
+AEM.US,D,20030917,000000,11.6192,11.6923,11.4836,11.5782,533467.8742021,0
+AEM.US,D,20030918,000000,11.5782,11.6582,11.1295,11.2046,1378840.9958324,0
+AEM.US,D,20030919,000000,11.351,11.5373,11.2212,11.2476,2137739.9252957,0
+AEM.US,D,20030922,000000,11.4426,11.546,10.8262,10.8359,2920463.5758718,0
+AEM.US,D,20030923,000000,10.8359,11.0291,10.6399,10.871,1926338.9721867,0
+AEM.US,D,20030924,000000,10.9296,11.0291,10.6916,10.955,1389846.4851997,0
+AEM.US,D,20030925,000000,11.1197,11.1734,10.4496,10.4849,1877597.5934808,0
+AEM.US,D,20030926,000000,10.3775,10.5346,9.9718,10.0626,1567269.2458706,0
+AEM.US,D,20030929,000000,10.1123,10.3775,10.0206,10.0449,1359851.5540055,0
+AEM.US,D,20030930,000000,10.2371,10.4595,10.1464,10.2234,1535335.4866167,0
+AEM.US,D,20031001,000000,10.2234,10.4097,10.0536,10.4097,722257.02718952,0
+AEM.US,D,20031002,000000,10.3844,10.4175,10.1542,10.3366,706171.21363609,0
+AEM.US,D,20031003,000000,10.3268,10.4019,9.84105,9.95425,1665712.7023262,0
+AEM.US,D,20031006,000000,10.0449,10.0772,9.88301,10.0362,979012.81797774,0
+AEM.US,D,20031007,000000,10.2624,10.5023,10.2536,10.3687,1501109.173401,0
+AEM.US,D,20031008,000000,10.4496,10.5921,10.36,10.36,883346.87882189,0
+AEM.US,D,20031009,000000,10.2946,10.5023,10.0673,10.4936,983244.19999922,0
+AEM.US,D,20031010,000000,10.6223,10.6916,10.4263,10.4263,1028118.1755103,0
+AEM.US,D,20031013,000000,10.5023,10.7063,10.4019,10.6399,714877.99728678,0
+AEM.US,D,20031014,000000,10.5833,10.6653,10.4936,10.5502,598176.13253493,0
+AEM.US,D,20031015,000000,10.5103,10.6993,10.36,10.4496,546287.1059478,0
+AEM.US,D,20031016,000000,10.519,10.7063,10.519,10.6311,759137.82260862,0
+AEM.US,D,20031017,000000,10.6311,10.7335,10.3844,10.3844,778493.29384718,0
+AEM.US,D,20031020,000000,10.5103,10.6067,10.4419,10.4673,478198.45834314,0
+AEM.US,D,20031021,000000,10.5921,11.0719,10.5833,10.9959,1358765.7692803,0
+AEM.US,D,20031022,000000,11.351,11.4679,11.2046,11.3655,1887634.1814644,0
+AEM.US,D,20031023,000000,11.4339,11.4339,11.0389,11.1295,1074071.7839917,0
+AEM.US,D,20031024,000000,11.4504,11.74,11.3119,11.6426,1408228.9538847,0
+AEM.US,D,20031027,000000,11.6192,11.6582,11.4504,11.6259,787800.89888497,0
+AEM.US,D,20031028,000000,11.4933,11.5196,11.2553,11.4162,812112.63392091,0
+AEM.US,D,20031029,000000,11.4162,11.7,11.3997,11.5928,939220.19194535,0
+AEM.US,D,20031030,000000,10.3775,10.3844,8.93843,8.98797,12087736.833374,0
+AEM.US,D,20031031,000000,9.09603,9.32807,8.69918,8.98797,3798127.2585355,0
+AEM.US,D,20031103,000000,8.98797,9.08755,8.4333,8.63334,3323079.523951,0
+AEM.US,D,20031104,000000,8.73341,8.98797,8.5991,8.81378,1528443.4706369,0
+AEM.US,D,20031105,000000,8.80462,8.93843,8.63334,8.64163,1090880.428736,0
+AEM.US,D,20031106,000000,8.57404,8.61657,8.47534,8.50753,1127885.284544,0
+AEM.US,D,20031107,000000,8.45846,8.99666,8.35976,8.87815,1809751.9401914,0
+AEM.US,D,20031110,000000,9.0381,9.0381,8.69918,8.69918,1084109.3972677,0
+AEM.US,D,20031111,000000,8.80462,8.87815,8.5318,8.5991,1077094.3461916,0
+AEM.US,D,20031112,000000,8.72425,9.29491,8.69918,9.29491,1873124.2424365,0
+AEM.US,D,20031113,000000,9.3427,9.3427,9.00504,9.02113,1601730.3510618,0
+AEM.US,D,20031114,000000,9.12735,9.13486,8.87016,8.96485,1782778.5459048,0
+AEM.US,D,20031117,000000,8.83894,8.88692,8.56566,8.78247,1489016.8740161,0
+AEM.US,D,20031118,000000,8.83894,9.27833,8.79017,9.27149,1777457.2779882,0
+AEM.US,D,20031119,000000,9.37489,9.37489,9.03049,9.24478,1479221.2297628,0
+AEM.US,D,20031120,000000,9.33586,9.37489,9.09603,9.21093,1364927.7770218,0
+AEM.US,D,20031121,000000,9.29491,9.46755,9.22742,9.45876,1343888.7755484,0
+AEM.US,D,20031124,000000,9.39146,9.39146,9.15212,9.18675,1389241.5626427,0
+AEM.US,D,20031125,000000,9.19533,9.36123,9.19533,9.26223,623446.51602982,0
+AEM.US,D,20031126,000000,9.42463,9.687,9.35245,9.55922,1516351.1712521,0
+AEM.US,D,20031128,000000,9.93183,9.94056,9.65482,9.79819,902335.29535637,0
+AEM.US,D,20031201,000000,9.79819,9.97865,9.52802,9.88301,1731867.6483335,0
+AEM.US,D,20031202,000000,9.75625,10.0118,9.71429,9.80696,1556260.6806259,0
+AEM.US,D,20031203,000000,9.92399,9.93183,9.10462,9.8499,897133.98665878,0
+AEM.US,D,20031204,000000,9.84105,9.84105,9.40805,9.42463,1174204.922437,0
+AEM.US,D,20031205,000000,9.42463,9.75625,9.36123,9.687,961233.22126476,0
+AEM.US,D,20031208,000000,9.88301,9.89863,9.71429,9.82354,1315589.6780987,0
+AEM.US,D,20031209,000000,9.91524,9.91524,9.55142,9.57679,1504737.6834505,0
+AEM.US,D,20031210,000000,9.62652,9.766,9.29491,9.30271,2151646.9923515,0
+AEM.US,D,20031211,000000,9.23609,9.72308,9.09603,9.67236,1454913.5958968,0
+AEM.US,D,20031212,000000,9.77282,9.86739,9.53582,9.67236,1304707.2238278,0
+AEM.US,D,20031215,000000,9.53582,9.79038,9.51045,9.647,934262.9028555,0
+AEM.US,D,20031216,000000,9.72308,9.72308,9.3427,9.41585,959055.50005961,0
+AEM.US,D,20031217,000000,9.51045,9.69576,9.39926,9.69576,902699.27418303,0
+AEM.US,D,20031218,000000,9.568,9.687,9.46755,9.6392,696253.55957896,0
+AEM.US,D,20031219,000000,9.60116,9.63238,9.49192,9.55922,1138167.9427202,0
+AEM.US,D,20031222,000000,9.55922,9.63238,9.31832,9.3427,1086651.0972996,0
+AEM.US,D,20031223,000000,9.30954,9.41585,9.20128,9.39146,895321.26957277,0
+AEM.US,D,20031224,000000,9.41585,9.61775,9.41585,9.51826,526819.87783008,0
+AEM.US,D,20031226,000000,9.59336,9.74844,9.51826,9.70553,340567.29841212,0
+AEM.US,D,20031229,000000,9.77282,10.0772,9.766,10.0449,1142520.3092531,0
+AEM.US,D,20031230,000000,10.1278,10.1697,10.003,10.0118,865087.44523319,0
+AEM.US,D,20031231,000000,10.1278,10.163,9.80696,9.97865,788651.89163462,0
+AEM.US,D,20040102,000000,9.97865,10.1278,9.94839,10.0626,466706.98034539,0
+AEM.US,D,20040105,000000,10.2371,10.5257,10.1697,10.477,1230929.2283101,0
+AEM.US,D,20040106,000000,10.6819,10.6916,10.3844,10.477,2062031.3040579,0
+AEM.US,D,20040107,000000,10.3687,10.477,10.1123,10.2849,1156188.4831635,0
+AEM.US,D,20040108,000000,10.3024,10.5023,10.2146,10.4263,1322240.7503481,0
+AEM.US,D,20040109,000000,10.4595,10.8876,10.4263,10.8409,1647086.2140335,0
+AEM.US,D,20040112,000000,10.8409,10.915,10.6819,10.793,1057624.0421965,0
+AEM.US,D,20040113,000000,10.7677,10.8963,10.7423,10.7423,1220651.6965962,0
+AEM.US,D,20040114,000000,10.5423,10.6565,10.3687,10.5502,1326717.1772698,0
+AEM.US,D,20040115,000000,10.3024,10.3024,9.92399,10.0206,2131811.6842372,0
+AEM.US,D,20040116,000000,10.0362,10.1697,9.9718,10.0283,1261406.0469649,0
+AEM.US,D,20040120,000000,10.3932,10.7589,10.2059,10.6311,1938186.2266714,0
+AEM.US,D,20040121,000000,10.7063,10.8963,10.4673,10.8194,1506189.4975872,0
+AEM.US,D,20040122,000000,11.0466,11.4085,10.7335,10.751,2051264.7078361,0
+AEM.US,D,20040123,000000,10.9959,11.0291,10.4419,10.477,1512478.6415949,0
+AEM.US,D,20040126,000000,10.5346,10.6993,10.2459,10.3443,1675505.2707021,0
+AEM.US,D,20040127,000000,10.3366,10.8409,10.3113,10.5599,1463011.3558207,0
+AEM.US,D,20040128,000000,10.6565,10.7852,10.2371,10.2624,1418020.4969681,0
+AEM.US,D,20040129,000000,10.1697,10.3366,9.89185,10.0283,1576820.8705162,0
+AEM.US,D,20040130,000000,10.0626,10.6223,10.0626,10.5423,1597864.9984519,0
+AEM.US,D,20040202,000000,10.4175,10.477,10.1123,10.477,1489139.9091125,0
+AEM.US,D,20040203,000000,10.5599,10.9227,10.5103,10.8564,1541991.6853284,0
+AEM.US,D,20040204,000000,10.7335,10.7335,10.4263,10.4419,1466038.0191905,0
+AEM.US,D,20040205,000000,10.36,10.6565,10.36,10.6565,703025.61633977,0
+AEM.US,D,20040206,000000,10.7423,11.0797,10.7423,11.0291,1240604.9133444,0
+AEM.US,D,20040209,000000,11.112,11.1558,10.9617,11.146,925680.17959361,0
+AEM.US,D,20040210,000000,11.1802,11.3119,10.9053,11.112,1547916.8505095,0
+AEM.US,D,20040211,000000,11.1968,11.5782,11.112,11.501,1207831.439558,0
+AEM.US,D,20040212,000000,11.5782,11.7333,11.3363,11.351,995699.45291827,0
+AEM.US,D,20040213,000000,11.5109,11.6523,11.1647,11.3997,687785.66907365,0
+AEM.US,D,20040217,000000,11.4679,11.7245,11.4504,11.7245,1286320.6539729,0
+AEM.US,D,20040218,000000,11.7245,11.7245,11.1558,11.1558,922529.45583494,0
+AEM.US,D,20040219,000000,11.112,11.1802,10.955,11.1042,766523.00426617,0
+AEM.US,D,20040220,000000,11.112,11.112,10.6993,10.8876,1181705.9621435,0
+AEM.US,D,20040223,000000,10.9959,10.9959,10.7063,10.7063,684161.26019409,0
+AEM.US,D,20040224,000000,10.8359,11.0983,10.8106,10.9959,661300.31400245,0
+AEM.US,D,20040225,000000,10.915,10.9227,10.6476,10.871,1460232.8132284,0
+AEM.US,D,20040226,000000,10.915,11.3743,10.8564,11.1968,1957176.6937907,0
+AEM.US,D,20040227,000000,11.3207,11.5293,11.2046,11.2777,1036576.8383834,0
+AEM.US,D,20040301,000000,11.4933,11.6846,11.3743,11.501,930512.38300219,0
+AEM.US,D,20040302,000000,11.426,11.4504,11.1197,11.146,860251.14065474,0
+AEM.US,D,20040303,000000,11.0389,11.4836,11.0212,11.3831,870768.5908065,0
+AEM.US,D,20040304,000000,11.4426,11.6523,11.3743,11.5928,961839.16911421,0
+AEM.US,D,20040305,000000,11.7898,11.94,11.7488,11.9127,1005011.1591259,0
+AEM.US,D,20040308,000000,11.8317,12.1126,11.7898,11.9478,1230205.3718266,0
+AEM.US,D,20040309,000000,11.9975,12.0796,11.8669,12.0229,908383.49563374,0
+AEM.US,D,20040310,000000,11.94,11.94,11.586,11.5928,814045.31022585,0
+AEM.US,D,20040311,000000,11.6192,11.9313,11.3655,11.8493,1193437.3585792,0
+AEM.US,D,20040312,000000,11.74,12.0405,11.6746,12.0142,1159094.162022,0
+AEM.US,D,20040315,000000,12.095,12.095,11.6523,11.7079,1053146.5899823,0
+AEM.US,D,20040316,000000,11.74,11.9313,11.6582,11.8581,685250.12079667,0
+AEM.US,D,20040317,000000,11.8317,12.0317,11.6192,11.9897,1293579.7246567,0
+AEM.US,D,20040318,000000,12.1039,12.294,11.9975,12.095,1637533.5640954,0
+AEM.US,D,20040319,000000,11.8406,11.9722,11.5109,11.6259,2592599.6511564,0
+AEM.US,D,20040322,000000,11.7,11.94,11.5928,11.6192,922407.44603108,0
+AEM.US,D,20040323,000000,11.6659,11.7967,11.5293,11.7967,673153.72024193,0
+AEM.US,D,20040324,000000,11.6259,11.7157,11.4339,11.4339,696978.44135487,0
+AEM.US,D,20040325,000000,11.4933,11.9975,11.4933,11.981,1066452.8356511,0
+AEM.US,D,20040326,000000,12.1126,12.216,12.0317,12.0317,1120993.2685642,0
+AEM.US,D,20040329,000000,12.0317,12.2072,11.8064,12.2072,878148.64600171,0
+AEM.US,D,20040330,000000,12.2785,12.4452,12.2453,12.3506,2363533.934091,0
+AEM.US,D,20040331,000000,12.4111,12.4609,12.2072,12.3428,832554.91517709,0
+AEM.US,D,20040401,000000,12.335,12.4609,12.2609,12.2785,849600.40248193,0
+AEM.US,D,20040402,000000,11.781,12.0629,11.7488,12.0561,2331968.2548336,0
+AEM.US,D,20040405,000000,11.8923,11.981,11.8317,11.9127,735196.21815416,0
+AEM.US,D,20040406,000000,11.9975,12.0629,11.8756,11.9,630461.5671059,0
+AEM.US,D,20040407,000000,11.8756,12.1633,11.8756,11.9897,808364.16465255,0
+AEM.US,D,20040408,000000,11.8669,11.9,11.7898,11.8064,521132.58050197,0
+AEM.US,D,20040412,000000,11.8406,11.8669,11.6006,11.6582,753698.64605811,0
+AEM.US,D,20040413,000000,11.501,11.6582,10.8409,11.1042,2014015.8324205,0
+AEM.US,D,20040414,000000,10.9227,11.2963,10.871,10.9959,897015.05273232,0
+AEM.US,D,20040415,000000,10.915,11.1968,10.8963,11.1383,486423.35453319,0
+AEM.US,D,20040416,000000,11.146,11.3909,11.0983,11.1042,628160.81080442,0
+AEM.US,D,20040419,000000,11.2046,11.2866,10.8799,11.0886,623688.48505262,0
+AEM.US,D,20040420,000000,10.8194,10.9373,10.3512,10.36,1435320.2568053,0
+AEM.US,D,20040421,000000,10.2946,10.4595,10.0206,10.4496,1377267.1718918,0
+AEM.US,D,20040422,000000,10.4496,10.6311,10.4496,10.5423,778493.29384718,0
+AEM.US,D,20040423,000000,10.5502,10.5833,10.3366,10.3443,752128.92328736,0
+AEM.US,D,20040426,000000,10.4019,10.673,10.4019,10.4849,482915.82899515,0
+AEM.US,D,20040427,000000,10.4263,10.5599,10.3113,10.4097,425343.60624978,0
+AEM.US,D,20040428,000000,10.2146,10.2146,9.6392,9.65482,1437256.0089877,0
+AEM.US,D,20040429,000000,9.79819,10.2302,9.75625,10.003,1571859.4802563,0
+AEM.US,D,20040430,000000,10.0859,10.1697,9.8499,10.0206,1616368.4516483,0
+AEM.US,D,20040503,000000,10.1376,10.2234,9.95425,9.9718,600829.58944591,0
+AEM.US,D,20040504,000000,10.1697,10.716,10.1697,10.6916,1172270.1955471,0
+AEM.US,D,20040505,000000,10.716,10.7335,10.3775,10.3775,767971.74252553,0
+AEM.US,D,20040506,000000,10.3113,10.3113,10.0206,10.0449,826385.73038832,0
+AEM.US,D,20040507,000000,9.9972,10.1035,9.48413,9.65482,1337717.5401747,0
+AEM.US,D,20040510,000000,9.61092,10.0859,9.51826,9.93183,1308818.6466304,0
+AEM.US,D,20040511,000000,10.0772,10.1697,9.80696,10.1697,862305.82676354,0
+AEM.US,D,20040512,000000,10.3366,10.5346,9.92399,9.97865,1258263.5255461,0
+AEM.US,D,20040513,000000,9.97865,10.0859,9.77282,9.92399,681981.48840402,0
+AEM.US,D,20040514,000000,9.92399,10.1376,9.92399,10.0206,659122.59279731,0
+AEM.US,D,20040517,000000,10.2302,10.321,10.1464,10.1542,947686.03186572,0
+AEM.US,D,20040518,000000,10.163,10.4175,10.1035,10.4175,493797.25797358,0
+AEM.US,D,20040519,000000,10.4936,10.8642,10.4936,10.5677,1337841.6005635,0
+AEM.US,D,20040520,000000,10.6819,10.8262,10.4936,10.8262,893382.44151301,0
+AEM.US,D,20040521,000000,10.9227,11.1968,10.8963,11.0466,1263343.8497322,0
+AEM.US,D,20040524,000000,10.9783,11.343,10.9783,11.3304,654770.22626443,0
+AEM.US,D,20040525,000000,11.4162,11.4933,11.2134,11.343,653198.45290874,0
+AEM.US,D,20040526,000000,11.2709,11.5109,11.2709,11.3997,620791.00853391,0
+AEM.US,D,20040527,000000,11.5373,11.6426,11.4836,11.5293,713670.20275775,0
+AEM.US,D,20040528,000000,11.5293,11.5528,11.3743,11.501,350001.01442366,0
+AEM.US,D,20040601,000000,11.5606,11.6523,11.1558,11.2212,589824.10007867,0
+AEM.US,D,20040602,000000,11.2309,11.3587,10.9959,11.2397,620058.94971071,0
+AEM.US,D,20040603,000000,11.1647,11.2866,10.9862,10.9862,323633.56798644,0
+AEM.US,D,20040604,000000,11.0544,11.2134,10.9959,11.112,552335.30622518,0
+AEM.US,D,20040607,000000,11.2309,11.3831,11.2309,11.2612,560317.20809996,0
+AEM.US,D,20040608,000000,11.2709,11.2709,10.9862,11.0632,401882.8639635,0
+AEM.US,D,20040609,000000,11.0632,11.0632,10.6916,10.6916,951918.43917967,0
+AEM.US,D,20040610,000000,10.6916,11.0212,10.6916,10.751,598291.99058398,0
+AEM.US,D,20040614,000000,10.751,10.751,10.477,10.5346,714759.06336032,0
+AEM.US,D,20040615,000000,10.5833,10.7852,10.5502,10.6993,641466.03118066,0
+AEM.US,D,20040616,000000,10.6009,10.7589,10.5103,10.7423,564429.65619498,0
+AEM.US,D,20040617,000000,10.7677,11.0291,10.673,10.8876,634453.03068952,0
+AEM.US,D,20040618,000000,11.0544,11.2134,10.9959,11.0466,909231.41250598,0
+AEM.US,D,20040621,000000,11.112,11.1558,10.9053,11.0983,585716.778446,0
+AEM.US,D,20040622,000000,11.0983,11.2309,11.0983,11.1802,377696.21460883,0
+AEM.US,D,20040623,000000,11.189,11.3207,11.0466,11.3207,432602.67693359,0
+AEM.US,D,20040624,000000,11.4933,11.6746,11.4592,11.5782,557653.49826429,0
+AEM.US,D,20040625,000000,11.5293,11.6347,11.4592,11.546,313721.04039166,0
+AEM.US,D,20040628,000000,11.4933,11.6846,11.2476,11.2476,605188.1077336,0
+AEM.US,D,20040629,000000,11.0632,11.1802,10.9227,10.9705,483883.70508632,0
+AEM.US,D,20040630,000000,11.0544,11.1647,10.8262,10.9227,1017589.4471413,0
+AEM.US,D,20040701,000000,10.9783,11.112,10.8799,10.9617,358586.81356296,0
+AEM.US,D,20040702,000000,11.0886,11.2309,11.0389,11.2134,296426.40701674,0
+AEM.US,D,20040706,000000,11.0719,11.2709,11.0047,11.2709,506621.61618163,0
+AEM.US,D,20040707,000000,11.3655,11.7333,11.3655,11.6426,876935.72501033,0
+AEM.US,D,20040708,000000,11.7245,12.0317,11.6846,12.0317,834973.58011256,0
+AEM.US,D,20040709,000000,12.0561,12.1039,11.74,12.1039,466103.08308087,0
+AEM.US,D,20040712,000000,12.138,12.138,11.8229,11.8229,539395.08996807,0
+AEM.US,D,20040713,000000,11.6923,11.6923,11.546,11.5606,503472.94300792,0
+AEM.US,D,20040714,000000,11.6192,11.94,11.5928,11.5928,818403.82851354,0
+AEM.US,D,20040715,000000,11.6006,11.7079,11.426,11.5109,548224.90871509,0
+AEM.US,D,20040716,000000,11.5373,11.8317,11.5373,11.6426,430187.08787554,0
+AEM.US,D,20040719,000000,11.586,11.7732,11.501,11.6746,512060.79273214,0
+AEM.US,D,20040720,000000,11.546,11.7,11.426,11.5928,483883.70508632,0
+AEM.US,D,20040721,000000,11.5293,11.5782,11.2309,11.2309,491501.62813445,0
+AEM.US,D,20040722,000000,11.2866,11.426,11.189,11.2309,710401.5703651,0
+AEM.US,D,20040723,000000,11.1647,11.1734,10.8963,10.8963,538789.14211862,0
+AEM.US,D,20040726,000000,10.9296,11.0047,10.6993,10.7063,575435.14556221,0
+AEM.US,D,20040727,000000,10.716,10.8963,10.5502,10.8642,435632.41618086,0
+AEM.US,D,20040728,000000,10.8642,11.1197,10.7335,10.915,480253.14445195,0
+AEM.US,D,20040729,000000,10.8466,11.1197,10.8409,11.0544,425468.69193106,0
+AEM.US,D,20040730,000000,11.1647,11.305,10.9373,10.9373,665413.78738994,0
+AEM.US,D,20040802,000000,10.9959,11.3363,10.9862,11.2134,445662.85240963,0
+AEM.US,D,20040803,000000,10.9959,11.3363,10.8876,11.0886,563461.78010381,0
+AEM.US,D,20040804,000000,11.0466,11.1558,10.8876,10.8963,539395.08996807,0
+AEM.US,D,20040805,000000,10.9296,11.0291,10.4595,10.4595,772449.19473968,0
+AEM.US,D,20040806,000000,10.7335,10.9227,10.6067,10.6223,1013964.0129693,0
+AEM.US,D,20040809,000000,10.6819,10.7063,10.4849,10.6476,592003.87186876,0
+AEM.US,D,20040810,000000,10.6476,10.8262,10.5833,10.673,463811.55441162,0
+AEM.US,D,20040811,000000,10.673,10.673,10.3113,10.4332,586921.49709762,0
+AEM.US,D,20040812,000000,10.5346,10.5599,10.3443,10.3687,445544.94377564,0
+AEM.US,D,20040813,000000,10.4496,10.5833,10.3775,10.4595,864842.400333,0
+AEM.US,D,20040816,000000,10.519,10.6009,10.4419,10.5023,986024.7931764,0
+AEM.US,D,20040817,000000,10.4849,10.6223,10.4019,10.5423,757086.21237722,0
+AEM.US,D,20040818,000000,10.5346,10.7852,10.477,10.673,701451.79239915,0
+AEM.US,D,20040819,000000,10.7335,11.146,10.7335,11.112,1820755.3789736,0
+AEM.US,D,20040820,000000,11.1968,11.4836,11.1558,11.4162,940314.17901027,0
+AEM.US,D,20040823,000000,11.4162,11.4162,10.9862,11.1383,566484.34230379,0
+AEM.US,D,20040824,000000,11.0291,11.0983,10.955,11.0144,412287.53194363,0
+AEM.US,D,20040825,000000,11.1295,11.2553,11.1042,11.1802,437802.96033872,0
+AEM.US,D,20040826,000000,11.2134,11.2134,11.0144,11.0632,297872.06939868,0
+AEM.US,D,20040827,000000,11.0632,11.146,10.8466,11.0144,562250.90969737,0
+AEM.US,D,20040830,000000,11.1383,11.2612,10.8262,10.8262,481099.01073926,0
+AEM.US,D,20040831,000000,10.8262,11.2553,10.8262,11.2553,486058.35041406,0
+AEM.US,D,20040901,000000,11.1968,11.2476,11.0544,11.2476,415431.078655,0
+AEM.US,D,20040902,000000,11.1802,11.1802,11.0466,11.1197,293524.82932815,0
+AEM.US,D,20040903,000000,11.0389,11.0389,10.793,10.8106,669402.17509616,0
+AEM.US,D,20040907,000000,10.751,10.751,10.5677,10.6565,632999.16596782,0
+AEM.US,D,20040908,000000,10.4936,10.8564,10.4849,10.7677,460779.76457942,0
+AEM.US,D,20040909,000000,10.7247,10.9452,10.6993,10.8963,405392.44008647,0
+AEM.US,D,20040910,000000,10.9959,11.0983,10.8963,10.9296,303197.43848508,0
+AEM.US,D,20040913,000000,10.8466,10.9959,10.793,10.8876,323877.58759417,0
+AEM.US,D,20040914,000000,10.955,11.0797,10.8642,10.9862,393900.96208871,0
+AEM.US,D,20040915,000000,10.9053,11.0466,10.8799,10.955,372131.95237705,0
+AEM.US,D,20040916,000000,11.0212,11.0886,10.8963,10.9296,251559.60855297,0
+AEM.US,D,20040917,000000,10.8642,10.9705,10.673,10.673,677025.22460662,0
+AEM.US,D,20040920,000000,10.6653,10.915,10.6653,10.8642,358708.82336682,0
+AEM.US,D,20040921,000000,11.0144,11.2309,11.0144,11.2212,696857.45684348,0
+AEM.US,D,20040922,000000,11.1558,11.2612,11.0632,11.112,530203.34297932,0
+AEM.US,D,20040923,000000,11.2476,11.5109,11.2397,11.4504,797959.49667242,0
+AEM.US,D,20040924,000000,11.3997,11.4504,11.3119,11.3304,371405.0200162,0
+AEM.US,D,20040927,000000,11.2963,11.4085,11.189,11.3119,484002.63901278,0
+AEM.US,D,20040928,000000,11.4162,11.5373,11.3831,11.4933,572292.62414331,0
+AEM.US,D,20040929,000000,11.5782,11.6582,11.3655,11.5373,740636.41999714,0
+AEM.US,D,20040930,000000,11.6746,11.8756,11.6582,11.8064,1423346.8913469,0
+AEM.US,D,20041001,000000,11.8064,11.8064,11.6192,11.7157,298363.18449156,0
+AEM.US,D,20041004,000000,11.4426,11.6347,11.3743,11.546,549064.62324758,0
+AEM.US,D,20041005,000000,11.5782,11.8923,11.5109,11.8493,993887.76112472,0
+AEM.US,D,20041006,000000,11.8317,11.981,11.7488,11.981,551491.49052281,0
+AEM.US,D,20041007,000000,11.9722,11.9722,11.7157,11.7245,507344.44737261,0
+AEM.US,D,20041008,000000,11.9722,12.1468,11.8834,11.9897,769904.41883047,0
+AEM.US,D,20041011,000000,11.9722,12.0317,11.7576,12.0317,396319.62702418,0
+AEM.US,D,20041012,000000,11.7488,11.7732,11.6259,11.6259,572048.60453557,0
+AEM.US,D,20041013,000000,11.3909,11.4767,11.2866,11.2963,908623.4140716,0
+AEM.US,D,20041014,000000,11.3997,11.4679,11.1734,11.1734,851054.26720364,0
+AEM.US,D,20041015,000000,11.2046,11.5293,11.2046,11.4679,686092.91120657,0
+AEM.US,D,20041018,000000,11.5528,11.586,11.2612,11.305,615586.62395891,0
+AEM.US,D,20041019,000000,11.3831,11.6523,11.3655,11.6347,782726.72645359,0
+AEM.US,D,20041020,000000,11.8317,12.1546,11.8317,12.1039,1131999.783224,0
+AEM.US,D,20041021,000000,12.095,12.378,11.9644,12.1468,893745.3950472,0
+AEM.US,D,20041022,000000,12.2306,12.3594,12.0064,12.2365,598409.89921797,0
+AEM.US,D,20041025,000000,12.3955,12.8686,12.3955,12.8686,1459144.9779183,0
+AEM.US,D,20041026,000000,12.8686,12.971,12.4843,12.9231,1371581.9251486,0
+AEM.US,D,20041027,000000,12.971,13.123,12.6501,12.7163,906085.81520967,0
+AEM.US,D,20041028,000000,12.7476,13.0469,12.6013,12.6082,968490.24136363,0
+AEM.US,D,20041029,000000,12.6412,12.8002,12.453,12.7749,1245682.1616532,0
+AEM.US,D,20041101,000000,12.8607,12.8607,12.335,12.335,730725.94298729,0
+AEM.US,D,20041102,000000,12.3428,12.3955,11.8493,12.2239,1756536.1851488,0
+AEM.US,D,20041103,000000,12.378,12.733,12.378,12.733,574346.28495964,0
+AEM.US,D,20041104,000000,12.733,13.0986,12.733,13.0139,988564.44262327,0
+AEM.US,D,20041105,000000,12.8987,13.4469,12.8987,13.3786,1034642.1114934,0
+AEM.US,D,20041108,000000,13.2529,13.3786,12.9153,12.9153,1516106.1263519,0
+AEM.US,D,20041109,000000,13.0899,13.205,12.8509,13.0743,2406110.229178,0
+AEM.US,D,20041110,000000,13.0402,13.1396,12.9153,13.0899,602162.46965621,0
+AEM.US,D,20041111,000000,13.1396,13.2275,12.9387,13.0986,411803.59389804,0
+AEM.US,D,20041112,000000,13.166,13.5366,13.166,13.4722,1105876.3563945,0
+AEM.US,D,20041115,000000,13.5444,13.6264,13.1143,13.2138,876091.90930796,0
+AEM.US,D,20041116,000000,13.2138,13.678,13.2138,13.4547,1196458.8954867,0
+AEM.US,D,20041117,000000,13.7668,13.8341,13.5279,13.6595,894472.32740805,0
+AEM.US,D,20041118,000000,13.5366,13.6088,13.0986,13.2606,795180.95408017,0
+AEM.US,D,20041119,000000,13.4469,13.5523,13.244,13.3786,806310.50383621,0
+AEM.US,D,20041122,000000,13.3962,13.4859,13.3113,13.3786,501418.25689911,0
+AEM.US,D,20041123,000000,13.3786,13.4303,13.1396,13.1573,450990.27208096,0
+AEM.US,D,20041124,000000,13.2606,13.3455,12.9865,13.0304,864238.50306848,0
+AEM.US,D,20041126,000000,13.1884,13.4205,13.123,13.32,431025.77711555,0
+AEM.US,D,20041129,000000,13.32,13.5835,13.3113,13.3279,884919.67747005,0
+AEM.US,D,20041130,000000,13.3874,13.4372,12.9387,12.9963,842230.60021143,0
+AEM.US,D,20041201,000000,13.0041,13.1309,12.8266,12.8422,636147.83914155,0
+AEM.US,D,20041202,000000,12.7749,12.931,12.1546,12.294,1566418.253121,0
+AEM.US,D,20041203,000000,12.2541,12.57,12.1303,12.1722,1492526.4501391,0
+AEM.US,D,20041206,000000,12.1809,12.1809,11.8834,12.0629,1023277.7697619,0
+AEM.US,D,20041207,000000,12.0629,12.1633,11.781,11.781,758539.05180646,0
+AEM.US,D,20041208,000000,11.3304,11.5109,10.9959,11.4504,2368130.3202316,0
+AEM.US,D,20041209,000000,11.4504,11.5606,11.2476,11.4767,1100435.129259,0
+AEM.US,D,20041210,000000,11.3909,11.6347,11.3363,11.343,638808.47309981,0
+AEM.US,D,20041213,000000,11.3909,11.5373,11.343,11.4504,747653.52165815,0
+AEM.US,D,20041214,000000,11.3909,11.3909,11.1295,11.3743,1063549.2073775,0
+AEM.US,D,20041215,000000,11.4933,11.5293,11.2777,11.3119,873791.15300648,0
+AEM.US,D,20041216,000000,11.3655,11.3655,11.0544,11.1197,1621325.7407381,0
+AEM.US,D,20041217,000000,11.1383,11.3997,11.0983,11.2476,936439.59876817,0
+AEM.US,D,20041220,000000,11.3207,11.4426,11.2212,11.2397,436232.2122755,0
+AEM.US,D,20041221,000000,11.1968,11.351,11.189,11.305,662389.17460502,0
+AEM.US,D,20041222,000000,11.305,11.4933,11.2553,11.4679,864721.4158216,0
+AEM.US,D,20041223,000000,11.5293,11.6523,11.4679,11.4767,644251.75082019,0
+AEM.US,D,20041227,000000,11.5373,11.6582,11.4836,11.5782,357988.04276079,0
+AEM.US,D,20041228,000000,11.6347,11.6426,11.3743,11.4679,426072.58919558,0
+AEM.US,D,20041229,000000,11.3655,11.426,10.8799,11.351,690208.435179,0
+AEM.US,D,20041230,000000,11.351,11.4339,11.305,11.305,603853.17693836,0
+AEM.US,D,20041231,000000,11.3831,11.4679,11.305,11.3655,295095.57739138,0
+AEM.US,D,20050103,000000,11.2777,11.2777,10.9705,11.0466,612806.03078172,0
+AEM.US,D,20050104,000000,10.955,11.0389,10.7852,10.8963,1005132.1436373,0
+AEM.US,D,20050105,000000,10.8876,10.955,10.673,10.7335,957842.57906823,0
+AEM.US,D,20050106,000000,10.7423,10.7423,10.5502,10.6476,810542.91115016,0
+AEM.US,D,20050107,000000,10.751,10.8262,10.5346,10.5346,745109.77104141,0
+AEM.US,D,20050110,000000,10.5921,10.7852,10.5755,10.673,435144.37696539,0
+AEM.US,D,20050111,000000,10.7677,10.8876,10.7335,10.8564,732172.6306617,0
+AEM.US,D,20050112,000000,11.0291,11.0797,10.7852,10.7852,716086.81710828,0
+AEM.US,D,20050113,000000,10.6819,10.6819,10.5755,10.6399,664685.82973662,0
+AEM.US,D,20050114,000000,10.5423,10.5755,10.4496,10.4936,648119.15401502,0
+AEM.US,D,20050118,000000,10.5502,10.673,10.4673,10.6067,518470.92125124,0
+AEM.US,D,20050119,000000,11.0389,11.0389,10.5257,10.6399,453767.78938074,0
+AEM.US,D,20050120,000000,10.5677,10.6819,10.5023,10.6311,459328.97573513,0
+AEM.US,D,20050121,000000,10.6476,10.9617,10.6476,10.9452,822875.12897288,0
+AEM.US,D,20050124,000000,10.8963,11.0983,10.8262,10.8799,617642.33536018,0
+AEM.US,D,20050125,000000,10.8262,10.8262,10.519,10.519,853473.95743157,0
+AEM.US,D,20050126,000000,10.6399,10.8359,10.5599,10.6009,433329.60929445,0
+AEM.US,D,20050127,000000,10.5257,10.6916,10.4673,10.6653,730725.94298729,0
+AEM.US,D,20050128,000000,10.793,10.793,10.5502,10.5921,341054.31233511,0
+AEM.US,D,20050131,000000,10.5599,10.5755,10.4673,10.5346,392692.14226722,0
+AEM.US,D,20050201,000000,10.5023,10.6565,10.5023,10.6565,317469.50966002,0
+AEM.US,D,20050202,000000,10.7423,10.7677,10.6311,10.716,398500.42410673,0
+AEM.US,D,20050203,000000,10.716,10.716,10.4332,10.5921,425828.56958784,0
+AEM.US,D,20050204,000000,10.5677,10.6223,10.3844,10.5346,463076.41971102,0
+AEM.US,D,20050207,000000,10.5023,10.6223,10.1874,10.1961,880086.448769,0
+AEM.US,D,20050208,000000,10.2059,10.2059,9.97865,10.0206,1626521.9229734,0
+AEM.US,D,20050209,000000,9.94839,10.0206,9.89863,9.92399,1580328.3960542,0
+AEM.US,D,20050210,000000,10.003,10.5423,10.003,10.4936,2480965.8070811,0
+AEM.US,D,20050211,000000,10.5755,10.7247,10.5346,10.6009,867143.15663447,0
+AEM.US,D,20050214,000000,10.7589,11.0719,10.7247,11.0632,1231417.2675256,0
+AEM.US,D,20050215,000000,11.0632,11.5694,11.0632,11.3304,1782778.5459048,0
+AEM.US,D,20050216,000000,11.2709,11.2777,11.0291,11.2212,618974.19027802,0
+AEM.US,D,20050217,000000,11.2709,11.5694,11.2397,11.5694,841983.50472629,0
+AEM.US,D,20050218,000000,11.5196,11.5928,11.3831,11.5373,557289.51943763,0
+AEM.US,D,20050222,000000,11.8406,12.1546,11.8406,12.0706,1199729.5784643,0
+AEM.US,D,20050223,000000,11.9225,12.0405,11.7488,12.0405,806068.53481341,0
+AEM.US,D,20050224,000000,12.095,12.1546,11.9478,11.9897,789255.78889914,0
+AEM.US,D,20050225,000000,11.9897,12.1546,11.8669,12.0863,551365.37954906,0
+AEM.US,D,20050228,000000,12.0405,12.1722,11.94,11.9644,1132606.7563658,0
+AEM.US,D,20050301,000000,11.9722,11.9897,11.6582,11.7333,926643.9545149,0
+AEM.US,D,20050302,000000,11.7,11.781,11.6104,11.7645,877299.70383699,0
+AEM.US,D,20050303,000000,11.6923,11.6923,11.5196,11.6659,870532.77353852,0
+AEM.US,D,20050304,000000,11.7967,12.1126,11.7967,12.0317,1061006.4820533,0
+AEM.US,D,20050307,000000,12.0796,12.2785,11.9313,12.2453,1270478.8600272,0
+AEM.US,D,20050308,000000,12.4452,12.7407,12.3955,12.6501,1628582.760837,0
+AEM.US,D,20050309,000000,12.7163,12.8851,12.5935,12.692,748258.44421513,0
+AEM.US,D,20050310,000000,12.6832,12.7086,12.4286,12.6082,746808.68066331,0
+AEM.US,D,20050311,000000,12.6159,12.733,12.5623,12.6999,510608.97859539,0
+AEM.US,D,20050314,000000,12.6013,12.6082,12.3682,12.5369,730959.70967033,0
+AEM.US,D,20050315,000000,12.57,12.6013,12.4042,12.5019,508797.28680184,0
+AEM.US,D,20050316,000000,12.5857,13.0304,12.5857,12.8607,1140226.7299989,0
+AEM.US,D,20050317,000000,12.8422,12.9476,12.5281,12.8188,655615.06725927,0
+AEM.US,D,20050318,000000,12.7086,12.7163,12.493,12.493,1222099.4095631,0
+AEM.US,D,20050321,000000,12.294,12.3273,12.1546,12.216,1568476.0151072,0
+AEM.US,D,20050322,000000,12.1722,12.3867,11.9,11.94,729993.8841641,0
+AEM.US,D,20050323,000000,11.94,11.94,11.74,11.8669,983485.14372954,0
+AEM.US,D,20050324,000000,11.8669,11.9722,11.6923,11.7576,492832.45775982,0
+AEM.US,D,20050328,000000,11.6923,11.8317,11.6923,11.7,458849.13885942,0
+AEM.US,D,20050329,000000,11.7488,11.7898,11.6259,11.6347,473478.01181374,0
+AEM.US,D,20050330,000000,11.6746,11.981,11.6582,11.9,546162.02026654,0
+AEM.US,D,20050331,000000,12.0706,12.1633,11.9644,12.0317,447479.67066552,0
+AEM.US,D,20050401,000000,12.0317,12.0561,11.7898,11.9897,490652.68596973,0
+AEM.US,D,20050404,000000,11.9897,11.9897,11.6259,11.7576,640984.14372001,0
+AEM.US,D,20050405,000000,11.7488,11.8493,11.6582,11.781,615344.65493611,0
+AEM.US,D,20050406,000000,11.7898,11.8229,11.6923,11.7576,473602.07220253,0
+AEM.US,D,20050407,000000,11.7732,11.9313,11.7488,11.8064,380961.77112408,0
+AEM.US,D,20050408,000000,11.8142,12.0629,11.6923,11.8834,494888.16916109,0
+AEM.US,D,20050411,000000,11.9313,12.1303,11.8669,11.9566,710885.50841069,0
+AEM.US,D,20050412,000000,11.9566,11.9566,11.6426,11.781,685365.97884572,0
+AEM.US,D,20050413,000000,11.7245,11.8406,11.6104,11.6523,627921.91765903,0
+AEM.US,D,20050414,000000,11.5928,11.6006,11.0983,11.112,1112531.5298138,0
+AEM.US,D,20050415,000000,11.0983,11.3119,10.9959,11.0144,634453.03068952,0
+AEM.US,D,20050418,000000,11.0212,11.5109,10.9959,11.305,764460.11581761,0
+AEM.US,D,20050419,000000,11.351,11.7,11.351,11.6259,734710.22952363,0
+AEM.US,D,20050420,000000,11.6347,11.7245,11.4162,11.426,954705.18411168,0
+AEM.US,D,20050421,000000,11.4767,11.4836,11.2553,11.305,429941.01768287,0
+AEM.US,D,20050422,000000,11.3587,11.5196,11.2397,11.2397,676906.29068017,0
+AEM.US,D,20050425,000000,11.2476,11.4767,11.1558,11.4592,635662.87580349,0
+AEM.US,D,20050426,000000,11.5196,11.5928,11.305,11.3363,378661.0148226,0
+AEM.US,D,20050427,000000,11.1802,11.2476,10.9705,11.146,1024604.4982174,0
+AEM.US,D,20050428,000000,11.0797,11.1647,10.9862,11.0291,695160.59780651,0
+AEM.US,D,20050429,000000,10.9783,11.0466,10.8642,10.871,801474.19925775,0
+AEM.US,D,20050502,000000,10.8466,10.9227,10.7774,10.871,565395.48170122,0
+AEM.US,D,20050503,000000,10.8262,11.0144,10.7677,10.9617,647640.34243177,0
+AEM.US,D,20050504,000000,11.0212,11.3304,11.0047,11.2866,670851.93864798,0
+AEM.US,D,20050505,000000,11.3207,11.4592,11.2046,11.3997,468883.67625806,0
+AEM.US,D,20050506,000000,11.1647,11.2476,11.0389,11.2397,556808.65726945,0
+AEM.US,D,20050509,000000,10.8106,11.1295,10.8018,11.0291,807035.38561212,0
+AEM.US,D,20050510,000000,10.8876,10.9705,10.4936,10.5423,1102492.8912452,0
+AEM.US,D,20050511,000000,10.4496,10.5346,10.3113,10.3443,830860.10672507,0
+AEM.US,D,20050512,000000,10.321,10.3443,9.74844,9.87524,1927182.7878891,0
+AEM.US,D,20050513,000000,9.79038,9.82354,9.42463,9.45876,1560371.0781361,0
+AEM.US,D,20050516,000000,9.39926,9.40805,9.07039,9.19533,1457087.215932,0
+AEM.US,D,20050517,000000,9.24478,9.32807,9.20128,9.23609,1074310.677137,0
+AEM.US,D,20050518,000000,9.30271,9.5007,9.28613,9.37489,1001145.8065161,0
+AEM.US,D,20050519,000000,9.3427,9.3427,9.07039,9.19533,1267092.3190005,0
+AEM.US,D,20050520,000000,9.10462,9.11223,8.93003,9.0619,1066326.7246773,0
+AEM.US,D,20050523,000000,9.10462,9.28613,9.10462,9.23609,783207.58862177,0
+AEM.US,D,20050524,000000,9.27833,9.55922,9.25453,9.54264,1450195.1999524,0
+AEM.US,D,20050525,000000,9.57679,9.65482,9.35245,9.63238,1294545.550163,0
+AEM.US,D,20050526,000000,9.60116,9.60116,9.44218,9.55142,1365897.7036979,0
+AEM.US,D,20050527,000000,9.63238,9.84105,9.60116,9.79819,754426.60371144,0
+AEM.US,D,20050531,000000,9.67236,9.82354,9.5007,9.79819,814655.35924518,0
+AEM.US,D,20050601,000000,9.77282,9.9718,9.72308,9.89863,879838.32799138,0
+AEM.US,D,20050602,000000,9.9972,10.2146,9.89863,9.90737,1231536.201452,0
+AEM.US,D,20050603,000000,9.94839,10.1776,9.94056,10.0449,810057.94781211,0
+AEM.US,D,20050606,000000,10.1542,10.2624,10.0449,10.0449,826872.74431131,0
+AEM.US,D,20050607,000000,10.0536,10.1278,9.94839,10.003,937287.51564042,0
+AEM.US,D,20050608,000000,9.96297,10.2234,9.95425,9.97865,763979.25364943,0
+AEM.US,D,20050609,000000,9.95425,9.9718,9.766,9.94056,689119.57457642,0
+AEM.US,D,20050610,000000,9.94056,10.2536,9.86739,10.1961,917329.17242982,0
+AEM.US,D,20050613,000000,10.2371,10.3366,10.1961,10.277,838118.1521164,0
+AEM.US,D,20050614,000000,10.1961,10.2302,10.003,10.0449,584629.96842837,0
+AEM.US,D,20050615,000000,10.0449,10.2459,10.0449,10.2059,505891.60794338,0
+AEM.US,D,20050616,000000,10.3366,10.6476,10.2536,10.5502,1187273.3002528,0
+AEM.US,D,20050617,000000,10.6067,10.7063,10.5423,10.6476,992553.85562195,0
+AEM.US,D,20050620,000000,10.6311,10.6311,10.277,10.3366,884435.73942446,0
+AEM.US,D,20050621,000000,10.2849,10.4936,10.1697,10.4019,714759.06336032,0
+AEM.US,D,20050622,000000,10.3366,10.3775,10.163,10.3113,605545.93480545,0
+AEM.US,D,20050623,000000,10.321,10.4419,10.1874,10.1961,901247.46004627,0
+AEM.US,D,20050624,000000,10.163,10.36,10.0859,10.277,614859.69159806,0
+AEM.US,D,20050627,000000,10.2302,10.36,10.2302,10.3366,459457.1372938,0
+AEM.US,D,20050628,000000,10.2946,10.321,10.121,10.1874,462478.67420131,0
+AEM.US,D,20050629,000000,10.1376,10.5257,10.1376,10.5103,997877.17412341,0
+AEM.US,D,20050630,000000,10.519,10.5677,10.36,10.4175,855408.68432146,0
+AEM.US,D,20050701,000000,10.4019,10.4595,10.1697,10.3844,384227.32763932,0
+AEM.US,D,20050705,000000,10.2946,10.2946,9.9972,10.1035,734474.41225565,0
+AEM.US,D,20050706,000000,10.1542,10.3775,10.121,10.3113,733261.49126428,0
+AEM.US,D,20050707,000000,10.3932,10.4175,10.2059,10.36,619455.05244619,0
+AEM.US,D,20050708,000000,10.36,10.4263,10.1961,10.2302,512788.75038547,0
+AEM.US,D,20050711,000000,10.2234,10.5599,10.2234,10.4263,899429.61649791,0
+AEM.US,D,20050712,000000,10.5023,10.5346,10.3687,10.4263,519682.81695015,0
+AEM.US,D,20050713,000000,10.4263,10.4263,10.3024,10.3775,337182.80797041,0
+AEM.US,D,20050714,000000,10.3366,10.4175,10.1542,10.2146,774742.77399387,0
+AEM.US,D,20050715,000000,10.1464,10.2059,10.0626,10.1278,783694.60254477,0
+AEM.US,D,20050718,000000,10.0859,10.277,10.0772,10.2059,564790.55914423,0
+AEM.US,D,20050719,000000,10.1961,10.2624,10.1464,10.2371,321819.82560796,0
+AEM.US,D,20050720,000000,10.3443,10.5346,10.3024,10.3113,823118.12328814,0
+AEM.US,D,20050721,000000,10.4175,10.5833,10.3932,10.5599,590668.94107352,0
+AEM.US,D,20050722,000000,10.5257,10.6009,10.4263,10.5346,448930.45950981,0
+AEM.US,D,20050725,000000,10.5423,10.5677,10.4175,10.4263,309727.5262231,0
+AEM.US,D,20050726,000000,10.36,10.3775,10.2302,10.3775,299934.95784724,0
+AEM.US,D,20050727,000000,10.3512,10.4263,10.2946,10.3024,353268.62152385,0
+AEM.US,D,20050728,000000,10.1464,10.2371,9.94839,10.121,1309300.534091,0
+AEM.US,D,20050729,000000,10.1464,10.2302,10.0859,10.1035,548341.79205661,0
+AEM.US,D,20050801,000000,10.1542,10.2459,10.0772,10.1464,242124.86724896,0
+AEM.US,D,20050802,000000,10.2371,10.4175,10.1776,10.3366,572410.53277729,0
+AEM.US,D,20050803,000000,10.4595,10.9959,10.2536,10.955,2370185.0063404,0
+AEM.US,D,20050804,000000,10.9617,11.1197,10.8876,10.9862,1365172.821922,0
+AEM.US,D,20050805,000000,10.9373,10.955,10.7063,10.8194,486903.1914089,0
+AEM.US,D,20050808,000000,10.7423,11.0047,10.6993,10.7589,837146.17485535,0
+AEM.US,D,20050809,000000,10.6916,10.915,10.6223,10.871,702783.64731698,0
+AEM.US,D,20050810,000000,10.9373,11.0886,10.8642,10.9053,964016.89031935,0
+AEM.US,D,20050811,000000,11.0212,11.3207,11.0212,11.2709,1450438.1942676,0
+AEM.US,D,20050812,000000,11.2866,11.3207,11.0983,11.2612,977195.99972185,0
+AEM.US,D,20050815,000000,11.2046,11.2134,11.0544,11.1383,708713.93896036,0
+AEM.US,D,20050816,000000,11.0797,11.1802,10.9959,11.0291,815504.3014099,0
+AEM.US,D,20050817,000000,10.9783,10.9783,10.751,10.7852,1018076.4610643,0
+AEM.US,D,20050818,000000,10.751,10.9227,10.6993,10.8106,572168.5637545,0
+AEM.US,D,20050819,000000,10.8106,10.915,10.7774,10.8194,368022.58015944,0
+AEM.US,D,20050822,000000,10.8799,11.0047,10.871,10.9227,663238.11676974,0
+AEM.US,D,20050823,000000,10.9959,11.2866,10.8642,10.871,570836.70883666,0
+AEM.US,D,20050824,000000,10.8799,10.9705,10.6145,10.6223,965343.61877484,0
+AEM.US,D,20050825,000000,10.6565,10.7247,10.6223,10.6223,407810.07972947,0
+AEM.US,D,20050826,000000,10.673,10.716,10.5755,10.5833,392331.23931797,0
+AEM.US,D,20050829,000000,10.5833,10.793,10.5833,10.673,590913.98597371,0
+AEM.US,D,20050830,000000,10.6223,10.6223,10.4936,10.519,791195.64225136,0
+AEM.US,D,20050831,000000,10.5502,10.8359,10.5502,10.8194,843438.39474046,0
+AEM.US,D,20050901,000000,10.915,11.3363,10.915,11.2963,1371461.9659297,0
+AEM.US,D,20050902,000000,11.2709,11.4162,11.1802,11.2963,854444.90940016,0
+AEM.US,D,20050906,000000,11.2476,11.3587,11.2309,11.305,585831.61120259,0
+AEM.US,D,20050907,000000,11.305,11.3587,11.2777,11.351,415188.08433974,0
+AEM.US,D,20050908,000000,11.351,11.5782,11.2777,11.4592,951315.56720763,0
+AEM.US,D,20050909,000000,11.5109,11.6426,11.4592,11.501,798809.46412961,0
+AEM.US,D,20050912,000000,11.5528,11.6347,11.3655,11.6347,593576.67051691,0
+AEM.US,D,20050913,000000,11.5782,11.6746,11.3909,11.426,856984.55884702,0
+AEM.US,D,20050914,000000,11.5293,11.9127,11.5109,11.9,894593.31191944,0
+AEM.US,D,20050915,000000,11.9,12.0706,11.8406,12.0064,1466764.9515514,0
+AEM.US,D,20050916,000000,12.1303,12.57,12.1303,12.5369,2408767.7872588,0
+AEM.US,D,20050919,000000,12.6656,12.692,12.216,12.2365,1739605.5306005,0
+AEM.US,D,20050920,000000,12.2609,12.2609,11.8229,11.9225,1030048.8012303,0
+AEM.US,D,20050921,000000,12.0064,12.4686,11.981,12.4686,943939.6131823,0
+AEM.US,D,20050922,000000,12.5281,12.5281,12.138,12.335,918544.14400614,0
+AEM.US,D,20050923,000000,11.9722,12.378,11.8142,12.3184,856253.52531629,0
+AEM.US,D,20050926,000000,12.095,12.6159,11.8317,12.3428,937162.42995914,0
+AEM.US,D,20050927,000000,12.2785,12.2785,11.8923,12.095,1887759.2671457,0
+AEM.US,D,20050928,000000,12.1546,12.3594,12.0317,12.335,977321.08540312,0
+AEM.US,D,20050929,000000,12.3184,12.5623,12.2239,12.5019,975260.24753949,0
+AEM.US,D,20050930,000000,12.5281,12.57,12.2453,12.2453,864962.35955192,0
+AEM.US,D,20051003,000000,12.1897,12.2686,11.9975,12.2686,630338.53200957,0
+AEM.US,D,20051004,000000,12.2686,12.2686,11.981,12.0405,719834.26108417,0
+AEM.US,D,20051005,000000,12.0064,12.0317,11.5782,11.6104,976713.08696873,0
+AEM.US,D,20051006,000000,11.6659,11.9975,11.6659,11.7157,1422015.0364291,0
+AEM.US,D,20051007,000000,11.7732,12.1468,11.6426,12.1223,1172032.3276942,0
+AEM.US,D,20051010,000000,12.1546,12.2072,11.8756,12.0561,405147.39518628,0
+AEM.US,D,20051011,000000,12.0405,12.1039,11.9079,11.9644,573015.45533428,0
+AEM.US,D,20051012,000000,11.9225,12.0561,11.6846,11.7732,1143367.2008328,0
+AEM.US,D,20051013,000000,11.7157,11.8669,11.5293,11.8581,770632.37648379,0
+AEM.US,D,20051014,000000,11.7732,11.7732,11.5373,11.7245,470460.5760761,0
+AEM.US,D,20051017,000000,11.9,11.9722,11.7576,11.7898,846463.00752538,0
+AEM.US,D,20051018,000000,11.7488,11.7732,11.5109,11.5109,639531.30429078,0
+AEM.US,D,20051019,000000,11.4504,11.4504,11.112,11.3655,1186184.4396502,0
+AEM.US,D,20051020,000000,11.2476,11.3909,10.6009,10.751,2632263.0903376,0
+AEM.US,D,20051021,000000,10.7063,11.112,10.6399,10.9862,1070441.2233573,0
+AEM.US,D,20051024,000000,10.9296,11.1647,10.9296,11.0466,483883.70508632,0
+AEM.US,D,20051025,000000,11.2134,11.5373,11.1968,11.1968,778976.20660029,0
+AEM.US,D,20051026,000000,11.2134,11.426,10.871,10.871,808484.12387148,0
+AEM.US,D,20051027,000000,11.0389,11.3119,10.9227,11.0144,1030772.6577138,0
+AEM.US,D,20051028,000000,11.0144,11.2476,10.871,11.1802,546162.02026654,0
+AEM.US,D,20051031,000000,11.2397,11.5694,11.0797,11.2963,946598.19655562,0
+AEM.US,D,20051101,000000,11.2963,11.343,11.189,11.2777,622959.50210682,0
+AEM.US,D,20051102,000000,11.3119,11.5694,11.2212,11.4679,764707.21130275,0
+AEM.US,D,20051103,000000,11.4426,11.5293,11.2866,11.3207,599984.74845106,0
+AEM.US,D,20051104,000000,11.3909,11.4933,11.2476,11.3743,656833.114713,0
+AEM.US,D,20051107,000000,11.3207,11.3831,11.2212,11.2476,625987.19076916,0
+AEM.US,D,20051108,000000,11.2553,11.3587,11.2397,11.305,472271.24257718,0
+AEM.US,D,20051109,000000,11.3304,11.4933,11.2476,11.4933,906448.76874386,0
+AEM.US,D,20051110,000000,11.5528,11.6426,11.3909,11.4836,1152679.932333,0
+AEM.US,D,20051111,000000,11.4933,11.7157,11.3587,11.7,698066.27666497,0
+AEM.US,D,20051114,000000,11.7,11.7488,11.5373,11.6659,699397.10629034,0
+AEM.US,D,20051115,000000,11.6523,11.7245,11.4162,11.4339,671579.8963013,0
+AEM.US,D,20051116,000000,11.6104,12.2873,11.6104,12.2873,2163868.4785875,0
+AEM.US,D,20051117,000000,12.4843,12.6501,12.4199,12.5623,2056955.0810416,0
+AEM.US,D,20051118,000000,12.6159,12.6159,12.2541,12.4286,1046494.4924405,0
+AEM.US,D,20051121,000000,12.5019,12.6832,12.335,12.6832,1307728.7607353,0
+AEM.US,D,20051122,000000,12.6999,12.7573,12.3594,12.6237,1065240.9399521,0
+AEM.US,D,20051123,000000,12.5457,12.6082,12.3273,12.4764,927734.86570241,0
+AEM.US,D,20051125,000000,12.6744,12.809,12.6082,12.6579,382654.52899116,0
+AEM.US,D,20051128,000000,12.7242,12.7749,12.5935,12.6013,699520.14138667,0
+AEM.US,D,20051129,000000,12.57,12.6159,12.335,12.4111,980707.62642976,0
+AEM.US,D,20051130,000000,12.378,12.4452,12.095,12.095,1420208.4710979,0
+AEM.US,D,20051201,000000,12.3955,13.0041,12.2365,12.809,2169302.5286757,0
+AEM.US,D,20051202,000000,12.8422,12.8851,12.5857,12.692,2047881.2426868,0
+AEM.US,D,20051205,000000,12.809,13.0656,12.809,13.0041,1321393.8587683,0
+AEM.US,D,20051206,000000,13.0139,13.7093,12.8851,13.6693,2820447.3207681,0
+AEM.US,D,20051207,000000,13.9912,14.2037,13.8263,14.195,4203884.7027411,0
+AEM.US,D,20051208,000000,14.3481,14.6846,14.2437,14.5266,2725629.2984844,0
+AEM.US,D,20051209,000000,14.827,15.3234,14.6602,14.8445,3723268.604755,0
+AEM.US,D,20051212,000000,15.2815,15.7536,14.7012,14.7343,4311521.9567704,0
+AEM.US,D,20051213,000000,14.6427,14.7928,14.431,14.7012,1498084.560616,0
+AEM.US,D,20051214,000000,14.6759,14.9743,14.3968,14.4632,1682764.3413859,0
+AEM.US,D,20051215,000000,14.5052,14.8524,14.4388,14.7666,1457817.2241704,0
+AEM.US,D,20051216,000000,14.9002,15.4132,14.8903,15.3625,1929480.4683132,0
+AEM.US,D,20051219,000000,15.4795,15.7848,15.223,15.223,1595441.207054,0
+AEM.US,D,20051220,000000,15.3146,15.4619,14.7597,14.8903,1380656.7887958,0
+AEM.US,D,20051221,000000,14.708,15.4717,14.591,15.421,1428671.2351409,0
+AEM.US,D,20051222,000000,15.576,16.011,15.4961,15.9563,1903480.07658,0
+AEM.US,D,20051223,000000,15.8394,15.9086,15.5605,15.576,1111318.6088223,0
+AEM.US,D,20051227,000000,15.6589,16.1563,15.6589,15.7312,860364.94811884,0
+AEM.US,D,20051228,000000,16.0013,16.1563,15.9262,16.1496,1071773.0782751,0
+AEM.US,D,20051229,000000,16.1876,16.3496,15.975,16.3496,979372.69563452,0
+AEM.US,D,20051230,000000,16.3319,16.4227,16.1953,16.3397,716695.84083515,0
+AEM.US,D,20060103,000000,16.6187,18.2982,16.4889,18.2231,4500911.931145,0
+AEM.US,D,20060104,000000,18.1509,18.3566,17.9929,18.0826,4729735.6791875,0
+AEM.US,D,20060105,000000,17.4955,17.9442,17.2575,17.7119,1968057.0974767,0
+AEM.US,D,20060106,000000,18.2982,18.5449,18.0826,18.1168,1932266.1879526,0
+AEM.US,D,20060109,000000,17.9997,18.619,17.9198,18.2582,1457571.1539777,0
+AEM.US,D,20060110,000000,18.1343,18.5449,17.9022,18.461,1636079.6993738,0
+AEM.US,D,20060111,000000,18.4338,18.6054,18.0749,18.3059,1719526.2028786,0
+AEM.US,D,20060112,000000,18.1909,18.2719,17.8027,17.9363,1305916.0436493,0
+AEM.US,D,20060113,000000,17.6935,18.1168,17.6613,17.9832,1949072.7821121,0
+AEM.US,D,20060117,000000,17.9929,18.1831,17.67,17.9022,1412942.2233668,0
+AEM.US,D,20060118,000000,17.6779,17.6935,16.9182,17.0078,1883399.7235655,0
+AEM.US,D,20060119,000000,17.239,17.9442,17.239,17.835,1390334.5244152,0
+AEM.US,D,20060120,000000,18.1089,18.2318,17.3639,17.7199,1392504.0432806,0
+AEM.US,D,20060123,000000,17.7442,17.8593,17.1903,17.7199,1404116.5057897,0
+AEM.US,D,20060124,000000,17.5696,17.9509,17.397,17.9022,1316802.5990901,0
+AEM.US,D,20060125,000000,18.2318,18.5626,18.1089,18.3226,1064275.1144459,0
+AEM.US,D,20060126,000000,18.2806,18.7693,18.0495,18.7526,1327319.0239494,0
+AEM.US,D,20060127,000000,18.6952,18.976,18.4191,18.9439,1483089.6582502,0
+AEM.US,D,20060130,000000,19.0843,19.455,18.9282,19.455,1719893.2575826,0
+AEM.US,D,20060131,000000,19.7943,21.2505,19.7943,20.2742,4134590.3111924,0
+AEM.US,D,20060201,000000,20.4908,20.8106,19.7299,20.6488,1631849.3426448,0
+AEM.US,D,20060202,000000,20.7542,21.1999,20.5463,20.9959,3384272.054406,0
+AEM.US,D,20060203,000000,21.1822,21.1822,20.3572,20.4908,2356278.9645771,0
+AEM.US,D,20060206,000000,20.5815,21.4807,20.5815,21.4738,1637169.5852688,0
+AEM.US,D,20060207,000000,21.0056,21.1656,19.5798,19.886,2803029.6522968,0
+AEM.US,D,20060208,000000,19.7222,19.9709,18.7878,19.5876,2044255.8085148,0
+AEM.US,D,20060209,000000,20.3415,20.7355,20.1493,20.201,1583472.968058,0
+AEM.US,D,20060210,000000,20.0528,20.0597,19.0843,19.3409,1709007.7274343,0
+AEM.US,D,20060213,000000,19.1409,19.5027,18.619,18.9029,1507040.4903369,0
+AEM.US,D,20060214,000000,19.1165,20.1094,18.976,19.9709,1733317.4118853,0
+AEM.US,D,20060215,000000,19.9709,20.6887,19.4071,19.7759,2089004.6983446,0
+AEM.US,D,20060216,000000,19.8022,21.2505,19.6217,21.0818,2088518.7097141,0
+AEM.US,D,20060217,000000,21.1822,22.0835,21.1822,21.3422,2517004.8373828,0
+AEM.US,D,20060221,000000,22.0912,22.3585,21.2857,21.7948,1898998.523196,0
+AEM.US,D,20060222,000000,21.7567,22.2161,21.4963,21.9372,1082173.6450854,0
+AEM.US,D,20060223,000000,22.061,22.2513,21.1472,21.1559,2115846.8551952,0
+AEM.US,D,20060224,000000,21.4963,22.022,21.1656,22.022,2222399.3497918,0
+AEM.US,D,20060227,000000,21.8786,21.8786,21.1656,21.4593,1701991.6510658,0
+AEM.US,D,20060228,000000,21.6046,21.7402,21.1082,21.1999,2097706.355533,0
+AEM.US,D,20060301,000000,21.4153,22.1175,21.3169,21.9966,1923799.3227398,0
+AEM.US,D,20060302,000000,22.0279,23.4499,21.8123,23.3026,2692491.8458713,0
+AEM.US,D,20060303,000000,23.1105,23.2928,22.696,22.9437,1827045.5482738,0
+AEM.US,D,20060306,000000,23.0851,23.0851,21.9108,22.499,1865745.2125338,0
+AEM.US,D,20060307,000000,22.1595,22.456,20.7785,20.9375,2716318.6175692,0
+AEM.US,D,20060308,000000,20.4235,20.4235,19.6139,20.0752,2989883.0531019,0
+AEM.US,D,20060309,000000,20.6126,21.2086,19.9992,20.0752,1855223.6612121,0
+AEM.US,D,20060310,000000,19.4803,20.5307,19.1829,20.4049,2059005.6659806,0
+AEM.US,D,20060313,000000,20.639,20.639,19.7846,20.0685,2018251.3156118,0
+AEM.US,D,20060314,000000,20.5902,20.5902,19.6539,20.283,1671755.7761413,0
+AEM.US,D,20060315,000000,20.6214,20.9033,20.3152,20.5082,1913763.7600487,0
+AEM.US,D,20060316,000000,20.6702,20.8526,20.2362,20.6927,1950642.5048829,0
+AEM.US,D,20060317,000000,20.8702,21.7245,20.7268,21.7245,2988069.3107234,0
+AEM.US,D,20060320,000000,21.467,21.7879,21.2603,21.3998,1635717.7711321,0
+AEM.US,D,20060321,000000,20.9696,21.3832,20.7542,20.9619,1714813.9586889,0
+AEM.US,D,20060322,000000,20.8623,21.586,20.7453,21.0993,1551662.2439004,0
+AEM.US,D,20060323,000000,21.1082,22.1,20.837,22.0912,1903964.0146255,0
+AEM.US,D,20060324,000000,22.2843,23.1602,22.1673,23.1602,2730228.7605025,0
+AEM.US,D,20060327,000000,23.3729,24.3482,22.9944,23.2431,3197051.5988969,0
+AEM.US,D,20060328,000000,23.3982,23.3982,22.3272,22.4746,1950890.6256605,0
+AEM.US,D,20060329,000000,22.4746,23.3495,22.4394,23.3495,1617093.3334242,0
+AEM.US,D,20060330,000000,24.2536,24.8631,23.9698,24.7608,3594828.1665202,0
+AEM.US,D,20060331,000000,24.6262,25.2269,24.2691,25.1762,2541923.5455606,0
+AEM.US,D,20060403,000000,25.6015,26.0112,25.4074,25.5673,2367769.4172824,0
+AEM.US,D,20060404,000000,25.4679,26.0023,25.2523,25.8736,1577302.7579768,0
+AEM.US,D,20060405,000000,26.2296,26.9455,26.0726,26.7845,2374295.4038505,0
+AEM.US,D,20060406,000000,27.1474,27.3854,26.3612,26.6549,2367646.382186,0
+AEM.US,D,20060407,000000,26.2666,26.6315,25.9975,26.4169,1911100.050213,0
+AEM.US,D,20060410,000000,26.6978,26.8743,26.1262,26.2754,1872398.3353681,0
+AEM.US,D,20060411,000000,26.3535,26.7065,25.4913,25.5926,2019342.2267993,0
+AEM.US,D,20060412,000000,25.7136,26.7241,25.6716,26.371,1939396.0717853,0
+AEM.US,D,20060413,000000,26.371,27.1883,25.9722,27.0382,1654826.1468855,0
+AEM.US,D,20060417,000000,27.5735,27.8926,27.3854,27.8838,1958140.4687121,0
+AEM.US,D,20060418,000000,27.8486,28.5178,27.5999,28.3451,1588552.2669517,0
+AEM.US,D,20060419,000000,28.5265,29.6666,27.9822,29.3526,1698969.0888657,0
+AEM.US,D,20060420,000000,28.5265,28.7488,27.5502,27.8242,2236790.3548932,0
+AEM.US,D,20060421,000000,28.3109,29.0619,28.111,28.7928,2229413.3755754,0
+AEM.US,D,20060424,000000,28.6085,29.2522,28.1363,29.0552,1521672.4391686,0
+AEM.US,D,20060425,000000,29.7671,30.0578,29.1975,29.4032,1788104.9402836,0
+AEM.US,D,20060426,000000,29.4522,30.1465,29.4522,30.0071,1402786.7014568,0
+AEM.US,D,20060427,000000,29.5848,30.1299,27.6575,27.8409,3898024.5797128,0
+AEM.US,D,20060428,000000,28.2135,30.4762,28.2135,30.4762,2862414.5921282,0
+AEM.US,D,20060501,000000,30.9648,31.0506,30.1943,30.523,2112946.302799,0
+AEM.US,D,20060502,000000,30.801,31.6778,30.6702,31.2165,2145961.7456083,0
+AEM.US,D,20060503,000000,31.4193,31.5861,29.6442,30.5659,2597073.0022007,0
+AEM.US,D,20060504,000000,30.6791,31.394,30.2548,30.9043,2207041.4938917,0
+AEM.US,D,20060505,000000,31.4105,31.8641,31.2642,31.5695,2632992.0732834,0
+AEM.US,D,20060508,000000,31.3354,31.5948,30.7854,31.5764,1655068.1159082,0
+AEM.US,D,20060509,000000,31.8017,33.4772,31.8017,33.3875,2629358.4367716,0
+AEM.US,D,20060510,000000,32.9906,33.7357,32.6248,33.4382,2057799.9220365,0
+AEM.US,D,20060511,000000,34.4789,34.4789,32.4649,32.5829,2604930.8436866,0
+AEM.US,D,20060512,000000,32.7458,32.7458,30.2188,31.1618,3390200.2954645,0
+AEM.US,D,20060515,000000,29.732,30.5942,28.5363,28.9625,3635219.5633548,0
+AEM.US,D,20060516,000000,29.5603,29.9563,27.8662,29.0795,3124973.5382935,0
+AEM.US,D,20060517,000000,29.651,29.9827,27.1386,27.3678,4055006.08442,0
+AEM.US,D,20060518,000000,27.7823,28.4279,26.9972,27.3581,3170569.3197031,0
+AEM.US,D,20060519,000000,25.7312,27.4526,25.3518,27.1883,4759847.4937232,0
+AEM.US,D,20060522,000000,26.8323,26.9621,25.0885,26.7845,3633289.9629272,0
+AEM.US,D,20060523,000000,27.163,28.5265,26.9133,27.4342,3040921.0869393,0
+AEM.US,D,20060524,000000,26.3778,27.0459,25.0709,25.9555,4590650.6545348,0
+AEM.US,D,20060525,000000,26.4354,27.558,26.3837,27.4439,2687533.5314891,0
+AEM.US,D,20060526,000000,27.5999,27.9657,26.8079,27.2936,1631486.3891105,0
+AEM.US,D,20060530,000000,28.1432,28.4134,27.0791,27.0791,2313588.862026,0
+AEM.US,D,20060531,000000,27.4098,28.0622,26.8743,27.5825,2514107.3608641,0
+AEM.US,D,20060601,000000,26.6479,27.8993,26.3612,27.7745,2544824.0979568,0
+AEM.US,D,20060602,000000,28.5178,28.8913,28.2797,28.6747,2283710.8141733,0
+AEM.US,D,20060605,000000,28.7323,28.9712,27.0879,27.1308,2378653.9221382,0
+AEM.US,D,20060606,000000,26.9972,26.9972,25.4679,25.8053,3188472.9768049,0
+AEM.US,D,20060607,000000,25.2933,25.5352,24.2536,24.4486,4322527.4461377,0
+AEM.US,D,20060608,000000,23.9775,24.2789,22.5545,23.5415,5272154.356648,0
+AEM.US,D,20060609,000000,23.9775,24.2439,23.2431,23.681,2640611.021624,0
+AEM.US,D,20060612,000000,23.8566,24.1932,22.5633,22.7389,2151405.0233287,0
+AEM.US,D,20060613,000000,21.7567,22.4658,21.074,21.5119,3947490.8401946,0
+AEM.US,D,20060614,000000,21.9869,22.9437,21.4417,22.1098,2889626.8795602,0
+AEM.US,D,20060615,000000,23.1182,23.7629,22.8218,23.5006,2763847.0752837,0
+AEM.US,D,20060616,000000,23.3982,23.5982,22.5292,23.0198,2203528.8418913,0
+AEM.US,D,20060619,000000,23.0198,23.1769,22.26,22.3419,1837567.0995955,0
+AEM.US,D,20060620,000000,22.7779,23.721,22.5633,23.4567,2386997.7522547,0
+AEM.US,D,20060621,000000,23.6566,25.2865,23.6479,24.9217,3166215.9278777,0
+AEM.US,D,20060622,000000,24.948,25.1509,24.1843,24.6651,2026838.1400436,0
+AEM.US,D,20060623,000000,24.1532,25.6297,24.1375,25.5352,1927548.8173007,0
+AEM.US,D,20060626,000000,25.8142,25.9555,24.9382,25.6162,1585887.5318236,0
+AEM.US,D,20060627,000000,25.858,26.1116,24.5081,24.5666,2260013.2293266,0
+AEM.US,D,20060628,000000,24.7872,24.8973,23.839,23.9132,2394010.7527459,0
+AEM.US,D,20060629,000000,24.4184,26.7338,24.3569,26.3271,3453809.4402701,0
+AEM.US,D,20060630,000000,26.9796,27.8662,26.9796,27.3512,2394373.70628,0
+AEM.US,D,20060703,000000,27.9081,28.3705,27.8662,28.1695,876334.90362322,0
+AEM.US,D,20060705,000000,28.4923,28.8093,27.558,28.0446,2582316.9929802,0
+AEM.US,D,20060706,000000,28.0379,28.8825,27.8584,28.4349,1640315.1825651,0
+AEM.US,D,20060707,000000,28.1871,28.7928,27.9988,27.9988,1474016.8451878,0
+AEM.US,D,20060710,000000,27.8321,28.4651,27.5502,27.6994,1370133.1868893,0
+AEM.US,D,20060711,000000,28.1618,29.2306,27.6994,28.8601,2375267.3811115,0
+AEM.US,D,20060712,000000,29.1224,29.6745,28.4826,28.6816,2676047.1799536,0
+AEM.US,D,20060713,000000,28.8913,29.1643,27.7668,28.153,2458236.0983255,0
+AEM.US,D,20060714,000000,28.5363,28.9371,28.153,28.7323,1702358.7057699,0
+AEM.US,D,20060717,000000,28.1198,28.5948,27.4342,27.6145,2562844.6384001,0
+AEM.US,D,20060718,000000,27.9218,28.3363,26.9796,28.1871,3247004.8733017,0
+AEM.US,D,20060719,000000,28.1871,29.6179,28.111,29.1224,2373692.5318785,0
+AEM.US,D,20060720,000000,28.9371,29.2375,28.0446,28.0446,1741659.1914168,0
+AEM.US,D,20060721,000000,28.3792,28.4923,26.6549,26.6549,3337227.5347371,0
+AEM.US,D,20060724,000000,26.1866,27.4956,26.0286,27.3268,2799892.2573402,0
+AEM.US,D,20060725,000000,27.3268,28.3528,27.122,28.3528,2074608.5667809,0
+AEM.US,D,20060726,000000,28.1032,29.3438,27.7248,29.3126,2269447.9706306,0
+AEM.US,D,20060727,000000,29.8188,30.2099,27.8242,27.9988,2988913.1264257,0
+AEM.US,D,20060728,000000,28.1432,29.651,28.1432,29.5116,3047331.2154585,0
+AEM.US,D,20060731,000000,29.4696,29.9076,29.0619,29.5915,1974590.2610921,0
+AEM.US,D,20060801,000000,29.5915,30.5659,29.1975,30.5659,2350475.8091999,0
+AEM.US,D,20060802,000000,30.9805,31.1979,30.2188,30.9726,2600820.4461765,0
+AEM.US,D,20060803,000000,30.2031,30.6946,29.8499,30.3143,1401820.8759505,0
+AEM.US,D,20060804,000000,30.8653,31.1229,30.1134,30.2548,1835146.3840751,0
+AEM.US,D,20060807,000000,30.6098,31.2642,30.3621,30.7591,1210368.0131274,0
+AEM.US,D,20060808,000000,30.5942,30.9892,30.2188,30.3875,2050061.0144769,0
+AEM.US,D,20060809,000000,30.7591,31.6535,30.5328,31.1979,2464761.0596013,0
+AEM.US,D,20060810,000000,30.6362,30.9805,29.5028,30.2977,2185759.498103,0
+AEM.US,D,20060811,000000,30.4947,30.7259,28.9556,28.9791,2581471.1266928,0
+AEM.US,D,20060814,000000,28.8093,29.5116,28.3705,28.6494,1819181.5550331,0
+AEM.US,D,20060815,000000,28.7488,29.3438,28.7488,29.1575,1535335.4866167,0
+AEM.US,D,20060816,000000,29.5848,30.1641,29.5603,29.7935,1346308.4657763,0
+AEM.US,D,20060817,000000,29.7671,29.8725,28.5265,28.8172,1608626.4682113,0
+AEM.US,D,20060818,000000,28.9371,29.1575,28.2135,28.6981,2275855.0232723,0
+AEM.US,D,20060821,000000,29.3126,30.8399,29.2697,30.8108,2162894.4507415,0
+AEM.US,D,20060822,000000,30.7259,30.9648,30.0578,30.7854,1957295.6277172,0
+AEM.US,D,20060823,000000,31.1394,31.4193,30.405,30.5942,1495185.0335124,0
+AEM.US,D,20060824,000000,30.4674,30.8653,30.0977,30.2188,1098863.3559033,0
+AEM.US,D,20060825,000000,30.3474,30.6791,30.0724,30.2188,1156553.4872827,0
+AEM.US,D,20060828,000000,29.8891,30.0148,28.8756,29.1312,1779758.0342897,0
+AEM.US,D,20060829,000000,29.0619,29.0893,28.0808,28.8913,2373090.6851989,0
+AEM.US,D,20060830,000000,29.8988,29.8988,28.8991,29.2053,1698363.1410163,0
+AEM.US,D,20060831,000000,30.1465,31.2896,30.0489,31.2165,2764092.1201839,0
+AEM.US,D,20060901,000000,31.0896,31.8806,30.7181,31.8806,2350350.7235187,0
+AEM.US,D,20060905,000000,32.4328,33.4548,32.2845,33.4041,3570037.619901,0
+AEM.US,D,20060906,000000,33.2383,34.0665,32.5351,32.6951,2755868.2492863,0
+AEM.US,D,20060907,000000,31.7695,32.2221,31.2165,31.2389,2520152.485264,0
+AEM.US,D,20060908,000000,30.6362,31.2476,30.0578,30.2889,2773519.6844407,0
+AEM.US,D,20060911,000000,29.0219,29.1575,27.2019,27.5121,5127990.0331016,0
+AEM.US,D,20060912,000000,27.6496,28.0446,26.4783,26.7241,3914231.3777776,0
+AEM.US,D,20060913,000000,27.1308,27.6409,26.5749,26.5826,2946950.981528,0
+AEM.US,D,20060914,000000,26.8743,26.9065,25.1587,25.2446,3455990.2373527,0
+AEM.US,D,20060915,000000,25.1675,25.7809,24.4486,25.2865,4376591.1180525,0
+AEM.US,D,20060918,000000,25.6386,26.3457,25.2446,26.095,2700232.8040158,0
+AEM.US,D,20060919,000000,25.8395,26.1965,24.8056,24.8466,2926632.7606606,0
+AEM.US,D,20060920,000000,25.2611,25.4844,24.3335,24.3667,3054104.2975117,0
+AEM.US,D,20060921,000000,24.4574,25.0709,24.1843,24.6563,2897005.9094629,0
+AEM.US,D,20060922,000000,25.0533,25.5439,25.0123,25.1275,2680641.5155093,0
+AEM.US,D,20060925,000000,25.0973,25.2347,24.2096,25.0309,3006694.7737237,0
+AEM.US,D,20060926,000000,25.0973,26.0112,24.9061,25.8999,2529829.1955908,0
+AEM.US,D,20060927,000000,26.0199,27.0138,25.9078,26.9133,2936189.5117685,0
+AEM.US,D,20060928,000000,27.2019,27.3512,26.054,26.1116,2553045.9182694,0
+AEM.US,D,20060929,000000,25.6893,26.294,25.3849,25.739,2475525.6052381,0
+AEM.US,D,20061002,000000,26.0462,26.4442,25.9233,26.0112,1794268.99861,0
+AEM.US,D,20061003,000000,25.2611,25.2611,23.3816,23.5806,4002156.358789,0
+AEM.US,D,20061004,000000,23.6313,23.8723,22.5224,23.8566,4123937.5224346,0
+AEM.US,D,20061005,000000,24.2263,24.9869,24.2263,24.7872,2649924.7784166,0
+AEM.US,D,20061006,000000,24.6262,25.3098,24.0703,24.6427,2598398.7053637,0
+AEM.US,D,20061009,000000,25.0621,25.1762,24.1532,24.2691,1671876.7606527,0
+AEM.US,D,20061010,000000,23.7718,24.8719,23.7718,24.6563,2030827.5530423,0
+AEM.US,D,20061011,000000,24.8056,25.3177,24.2789,24.3832,2394135.8384271,0
+AEM.US,D,20061012,000000,24.6008,25.7555,24.4096,25.7136,2331607.3518843,0
+AEM.US,D,20061013,000000,26.3535,27.0049,26.3535,26.5408,2737962.5415997,0
+AEM.US,D,20061016,000000,27.2019,27.5825,26.3915,27.558,2843064.2473519,0
+AEM.US,D,20061017,000000,27.3581,27.3581,26.5134,27.2449,2715711.6444273,0
+AEM.US,D,20061018,000000,27.2186,27.4956,26.2374,26.3915,2037839.5282409,0
+AEM.US,D,20061019,000000,26.7768,27.4956,26.6062,27.4956,2407075.0293918,0
+AEM.US,D,20061020,000000,27.4624,27.5658,26.9133,26.9542,1647086.2140335,0
+AEM.US,D,20061023,000000,26.5046,27.3103,26.2432,27.2283,1870829.6378899,0
+AEM.US,D,20061024,000000,26.7065,27.6994,26.7065,27.3024,2050061.0144769,0
+AEM.US,D,20061025,000000,27.0956,28.6085,27.0382,28.4651,2447831.4303455,0
+AEM.US,D,20061026,000000,28.9458,29.6012,28.6913,29.1898,3633170.0037083,0
+AEM.US,D,20061027,000000,29.1731,30.1378,29.1488,29.4775,2751876.7857028,0
+AEM.US,D,20061030,000000,29.7671,30.5659,29.7496,30.1728,2421344.0246893,0
+AEM.US,D,20061031,000000,29.8499,30.801,29.8335,30.5659,2241747.6439831,0
+AEM.US,D,20061101,000000,31.1472,31.4193,30.3474,30.801,3119655.3462545,0
+AEM.US,D,20061102,000000,30.8108,31.4789,30.7591,30.9501,2768441.4108394,0
+AEM.US,D,20061103,000000,30.9501,31.63,30.9229,31.4856,1895978.0115809,0
+AEM.US,D,20061106,000000,31.4856,32.0602,31.4856,31.6028,2216956.0720715,0
+AEM.US,D,20061107,000000,31.7509,32.1411,31.4719,31.5529,2162412.5632808,0
+AEM.US,D,20061108,000000,31.3354,31.947,31.1706,31.5179,2655246.0463331,0
+AEM.US,D,20061109,000000,31.9314,33.5631,31.8992,33.0432,3761246.4631164,0
+AEM.US,D,20061110,000000,32.8024,32.8922,31.7441,31.9411,1992732.8113393,0
+AEM.US,D,20061113,000000,31.2476,32.025,30.6195,32.0006,3224626.8398632,0
+AEM.US,D,20061114,000000,32.2845,32.5205,31.2555,31.5695,2371273.866943,0
+AEM.US,D,20061115,000000,30.7941,32.2055,30.7181,31.7276,2880430.0061092,0
+AEM.US,D,20061116,000000,32.0512,32.2455,30.8108,30.8108,2450981.1288116,0
+AEM.US,D,20061117,000000,30.4528,31.4719,30.2723,31.0819,2640969.8739883,0
+AEM.US,D,20061120,000000,31.2555,31.7928,30.7766,30.9141,1889331.0405014,0
+AEM.US,D,20061121,000000,31.9655,33.0735,31.8095,33.0258,2992306.8444997,0
+AEM.US,D,20061122,000000,33.1993,33.9435,32.8092,33.1008,2914296.441668,0
+AEM.US,D,20061124,000000,34.4789,35.1666,34.1873,34.1971,1684334.0641567,0
+AEM.US,D,20061127,000000,34.8915,35.3899,34.4448,35.0338,3865131.1467075,0
+AEM.US,D,20061128,000000,35.0164,35.3899,34.6145,35.2671,3491664.2635352,0
+AEM.US,D,20061129,000000,35.2144,35.6825,35.0855,35.5128,2748007.331923,0
+AEM.US,D,20061130,000000,36.0912,36.6412,35.8337,36.3232,3752171.5994692,0
+AEM.US,D,20061201,000000,36.3302,36.5057,35.4445,35.9165,3135258.2470548,0
+AEM.US,D,20061204,000000,36.1165,37.2752,35.6982,37.2021,2781018.6735623,0
+AEM.US,D,20061205,000000,37.5639,37.7619,36.2326,36.9553,4272217.3699535,0
+AEM.US,D,20061206,000000,36.3155,37.1085,35.9009,35.9595,3307476.6231507,0
+AEM.US,D,20061207,000000,35.9517,36.6978,35.0428,36.1682,3364077.8939274,0
+AEM.US,D,20061208,000000,36.4286,36.6891,34.1571,34.4145,4680147.4089019,0
+AEM.US,D,20061211,000000,34.4145,35.4523,34.4145,35.0925,2927723.6718481,0
+AEM.US,D,20061212,000000,34.7286,35.5557,34.7286,35.2758,3555160.6261691,0
+AEM.US,D,20061213,000000,34.91,35.6484,34.6214,35.0164,2356159.0053581,0
+AEM.US,D,20061214,000000,35.0338,35.4036,34.7452,34.8915,2067110.6029517,0
+AEM.US,D,20061215,000000,34.9012,34.951,33.4128,33.7104,2941507.7038076,0
+AEM.US,D,20061218,000000,33.5963,34.3316,33.3788,33.5299,1978459.7148719,0
+AEM.US,D,20061219,000000,33.5631,35.1246,33.5631,34.9179,2233162.8701362,0
+AEM.US,D,20061220,000000,35.1997,35.4124,34.0011,34.0264,2958683.4032561,0
+AEM.US,D,20061221,000000,34.0908,34.1142,32.7701,33.0178,2196034.979232,0
+AEM.US,D,20061222,000000,33.0579,33.2383,32.5507,33.1739,1440399.5556991,0
+AEM.US,D,20061226,000000,33.3202,34.2322,33.2832,33.4128,1151353.2038775,0
+AEM.US,D,20061227,000000,33.7416,34.4858,33.7416,34.1327,1517076.053028,0
+AEM.US,D,20061228,000000,34.7286,34.7286,34.0488,34.4858,1427821.2676837,0
+AEM.US,D,20061229,000000,34.3316,34.398,33.8168,34.0976,1072498.9853435,0
+AEM.US,D,20070103,000000,34.7209,35.0251,31.5948,32.1811,4496677.4732461,0
+AEM.US,D,20070104,000000,32.1089,32.1811,31.0984,31.2476,2944411.3320811,0
+AEM.US,D,20070105,000000,30.0977,31.5451,30.0977,30.958,3389348.2774223,0
+AEM.US,D,20070108,000000,31.0896,31.7012,30.7093,31.4535,2618961.9711312,0
+AEM.US,D,20070109,000000,31.3052,31.4456,29.8725,30.801,3397937.1524391,0
+AEM.US,D,20070110,000000,30.6791,31.0068,29.5028,30.0226,3737777.5184903,0
+AEM.US,D,20070111,000000,30.1797,31.2555,30.0489,30.4205,2552933.1360977,0
+AEM.US,D,20070112,000000,30.7259,31.9314,30.5503,31.7363,2435737.0803756,0
+AEM.US,D,20070116,000000,32.1489,32.1489,30.8342,31.2739,2095167.7313786,0
+AEM.US,D,20070117,000000,31.075,31.9411,30.8108,31.3209,2401635.8528412,0
+AEM.US,D,20070118,000000,31.6866,31.9079,29.6989,29.7496,3076602.2901691,0
+AEM.US,D,20070119,000000,29.8188,30.3962,29.6101,30.3143,2810047.7792503,0
+AEM.US,D,20070122,000000,30.2636,30.7093,29.8499,30.1797,2493545.120389,0
+AEM.US,D,20070123,000000,30.6615,32.1254,30.5942,32.1157,3136824.8939481,0
+AEM.US,D,20070124,000000,31.7928,32.9165,31.3452,32.7858,2780175.8831524,0
+AEM.US,D,20070125,000000,33.3202,33.6538,32.0425,32.3283,3215682.1883595,0
+AEM.US,D,20070126,000000,32.3985,32.8521,31.9158,32.7701,1863206.5883794,0
+AEM.US,D,20070129,000000,32.3713,33.1262,31.9411,32.0006,2015951.5846028,0
+AEM.US,D,20070130,000000,32.3108,32.8989,32.3108,32.7546,1662810.0993452,0
+AEM.US,D,20070131,000000,32.5429,33.6616,32.5429,33.2832,2752719.5761127,0
+AEM.US,D,20070201,000000,33.8313,34.3082,33.4715,33.6138,2314070.7494866,0
+AEM.US,D,20070202,000000,33.1564,33.2656,32.3713,32.9476,3203226.9354405,0
+AEM.US,D,20070205,000000,33.2755,33.6138,33.0432,33.2071,1956810.6643791,0
+AEM.US,D,20070206,000000,33.6792,33.8079,33.092,33.5124,1809025.0078305,0
+AEM.US,D,20070207,000000,33.6715,34.0908,32.9906,33.3788,1927060.7780852,0
+AEM.US,D,20070208,000000,33.3446,34.0565,32.6951,33.8938,3717340.3636966,0
+AEM.US,D,20070209,000000,34.1493,34.398,33.1486,33.3202,2898453.6224298,0
+AEM.US,D,20070212,000000,33.0822,33.6879,32.9067,33.1486,2231478.3146089,0
+AEM.US,D,20070213,000000,33.5368,34.0829,33.5368,34.0829,2114522.1773247,0
+AEM.US,D,20070214,000000,33.8675,33.8859,33.0345,33.2481,4640312.7458783,0
+AEM.US,D,20070215,000000,33.3875,33.5778,32.9994,33.5212,2445895.6781631,0
+AEM.US,D,20070216,000000,33.3202,33.5124,32.9165,33.0345,2009422.5221573,0
+AEM.US,D,20070220,000000,32.3283,32.6161,31.7871,31.9314,2610976.9933791,0
+AEM.US,D,20070221,000000,32.4073,34.0011,32.025,33.6715,4015462.6044578,0
+AEM.US,D,20070222,000000,33.7913,34.1717,33.3612,33.5212,2714990.8638213,0
+AEM.US,D,20070223,000000,33.9951,34.4234,33.8576,33.9435,2850324.3433283,0
+AEM.US,D,20070226,000000,34.3551,34.753,34.0264,34.5881,3133138.9675204,0
+AEM.US,D,20070227,000000,33.487,34.2419,31.5764,32.2756,5088440.4013845,0
+AEM.US,D,20070228,000000,32.3283,32.7302,31.4856,32.5351,3373023.5707235,0
+AEM.US,D,20070301,000000,31.9558,32.2756,31.4291,31.6368,4202340.6122821,0
+AEM.US,D,20070302,000000,31.1706,31.4789,29.931,30.2723,4905701.4992594,0
+AEM.US,D,20070305,000000,28.9556,30.4128,28.5089,29.4775,4180672.0812324,0
+AEM.US,D,20070306,000000,30.523,30.8653,30.1134,30.7678,2272591.517342,0
+AEM.US,D,20070307,000000,30.801,31.3286,30.405,30.4849,2601785.2463903,0
+AEM.US,D,20070308,000000,30.8742,31.0575,30.245,30.2977,1926024.2073985,0
+AEM.US,D,20070309,000000,30.6615,30.8342,30.0148,30.4128,2686327.7875449,0
+AEM.US,D,20070312,000000,30.3962,31.353,30.3143,31.1541,2358457.7110746,0
+AEM.US,D,20070313,000000,31.0419,31.4535,30.2031,30.3396,3795346.6653583,0
+AEM.US,D,20070314,000000,29.9728,30.7854,29.8275,30.6195,3303841.9613465,0
+AEM.US,D,20070315,000000,30.6869,31.5529,30.6869,31.1229,2342938.8842569,0
+AEM.US,D,20070316,000000,31.4369,31.8398,30.8108,31.1618,1937183.4906362,0
+AEM.US,D,20070319,000000,31.4028,31.5529,31.075,31.2642,2036395.9164439,0
+AEM.US,D,20070320,000000,31.7928,31.8095,31.1794,31.3209,2025992.2737563,0
+AEM.US,D,20070321,000000,31.4105,31.9314,31.2642,31.9314,2076425.3850368,0
+AEM.US,D,20070322,000000,32.0699,32.2376,31.5266,31.6465,1670909.909854,0
+AEM.US,D,20070323,000000,31.6465,31.8398,31.1141,31.4915,1709491.6654798,0
+AEM.US,D,20070326,000000,31.5451,31.7441,30.8956,31.2896,2617755.2018947,0
+AEM.US,D,20070327,000000,31.0506,31.075,30.1056,30.1641,2887690.1020854,0
+AEM.US,D,20070328,000000,30.4295,30.4528,29.7847,30.0899,2676067.685803,0
+AEM.US,D,20070329,000000,29.9241,30.1943,29.5203,29.8725,1889696.0446205,0
+AEM.US,D,20070330,000000,29.931,30.0148,28.9625,29.2882,3336863.5559105,0
+AEM.US,D,20070402,000000,29.2142,30.3055,28.9371,30.2362,2988555.2993539,0
+AEM.US,D,20070403,000000,30.2362,30.4295,29.9563,30.3318,2119718.3595599,0
+AEM.US,D,20070404,000000,30.3621,31.075,30.3621,30.9726,1869134.8294378,0
+AEM.US,D,20070405,000000,31.3354,31.6125,30.9326,31.0068,1637100.8906733,0
+AEM.US,D,20070409,000000,31.1394,31.6125,30.9229,31.0652,1423348.9419319,0
+AEM.US,D,20070410,000000,31.4856,31.6866,31.0506,31.1316,1590362.9334528,0
+AEM.US,D,20070411,000000,31.2555,31.4193,30.5171,30.6946,2435176.2453948,0
+AEM.US,D,20070412,000000,30.6449,30.9805,30.4762,30.9043,1558346.1255088,0
+AEM.US,D,20070413,000000,31.0652,31.9655,31.0652,31.7276,2330706.1198037,0
+AEM.US,D,20070416,000000,32.0786,32.4482,31.8895,32.3196,2721055.4687782,0
+AEM.US,D,20070417,000000,32.5117,32.5673,31.7276,31.7695,2340012.6995491,0
+AEM.US,D,20070418,000000,31.7695,32.0152,31.5266,31.8806,1514528.2012413,0
+AEM.US,D,20070419,000000,31.353,31.4622,30.3962,30.4295,3219980.2143915,0
+AEM.US,D,20070420,000000,30.9892,31.3452,30.8342,30.9414,1778726.5900654,0
+AEM.US,D,20070423,000000,30.9648,31.1316,30.4439,30.4947,1545324.9111466,0
+AEM.US,D,20070424,000000,30.4205,30.5845,29.8891,30.0899,1864393.8770591,0
+AEM.US,D,20070425,000000,30.2723,30.4128,29.8012,29.9827,1909636.9578591,0
+AEM.US,D,20070426,000000,29.6101,29.6179,29.0219,29.1488,2052233.6092198,0
+AEM.US,D,20070427,000000,29.4432,30.0226,29.2375,29.8725,2587245.5738808,0
+AEM.US,D,20070430,000000,30.0899,30.1728,29.0795,29.1731,2108674.9343713,0
+AEM.US,D,20070501,000000,28.8259,29.297,28.5606,29.0055,2073525.8579331,0
+AEM.US,D,20070502,000000,28.6494,29.6832,28.4592,29.5028,2998395.0311834,0
+AEM.US,D,20070503,000000,29.4355,30.1056,29.2053,29.8101,2458793.857429,0
+AEM.US,D,20070504,000000,30.2188,30.5942,29.5458,29.651,1756177.3327845,0
+AEM.US,D,20070507,000000,29.9728,30.2636,29.6179,29.8012,1665073.9451178,0
+AEM.US,D,20070508,000000,29.6257,29.6989,29.0219,29.4112,1642610.8124043,0
+AEM.US,D,20070509,000000,29.1809,30.0724,29.1809,29.6745,2493424.1358776,0
+AEM.US,D,20070510,000000,29.5369,29.5458,28.9225,28.9868,2131933.6940411,0
+AEM.US,D,20070511,000000,29.2882,29.651,29.2053,29.6442,1929117.5147789,0
+AEM.US,D,20070514,000000,29.8101,29.931,28.5685,28.9712,3365150.3498506,0
+AEM.US,D,20070515,000000,28.9371,29.7847,28.783,29.2522,1969963.1161775,0
+AEM.US,D,20070516,000000,28.9956,29.3283,28.0379,28.4134,2361290.5941678,0
+AEM.US,D,20070517,000000,28.4232,28.6396,27.9745,28.4416,2121210.160103,0
+AEM.US,D,20070518,000000,28.7928,29.139,28.3705,28.9712,1510079.4572163,0
+AEM.US,D,20070521,000000,28.8425,29.6257,28.6981,29.1575,1990544.8372095,0
+AEM.US,D,20070522,000000,29.2209,29.2882,28.9458,28.9868,1814550.3089485,0
+AEM.US,D,20070523,000000,29.4355,29.732,29.2209,29.3194,2979950.0196577,0
+AEM.US,D,20070524,000000,29.2375,29.4432,28.0145,28.03,1966581.7016131,0
+AEM.US,D,20070525,000000,28.3198,28.5606,27.8993,28.0954,1700538.8116366,0
+AEM.US,D,20070529,000000,28.2378,28.4592,27.6662,27.9306,1655792.9976842,0
+AEM.US,D,20070530,000000,27.5121,28.3198,27.4956,28.2056,1420259.7357214,0
+AEM.US,D,20070531,000000,28.7576,30.1134,28.6396,30.0226,2835187.9506016,0
+AEM.US,D,20070601,000000,30.5328,31.8719,30.2548,31.3209,3732822.2799854,0
+AEM.US,D,20070604,000000,31.2739,31.4789,30.9501,31.3608,1532155.0293763,0
+AEM.US,D,20070605,000000,31.1618,31.3286,30.6362,30.7522,1464417.0317963,0
+AEM.US,D,20070606,000000,30.6946,31.0242,30.2802,30.7259,1630675.3827672,0
+AEM.US,D,20070607,000000,30.5942,30.7591,29.2306,29.4949,2226792.7280234,0
+AEM.US,D,20070608,000000,29.2053,29.7847,28.7323,29.4432,2155658.9617845,0
+AEM.US,D,20070611,000000,29.6442,29.8499,29.2619,29.4355,1346481.7402036,0
+AEM.US,D,20070612,000000,28.9225,29.7242,28.8679,29.0795,1407747.066424,0
+AEM.US,D,20070613,000000,29.0385,29.6569,29.0055,29.4032,1626405.0396319,0
+AEM.US,D,20070614,000000,29.4696,30.0656,29.4032,29.7242,1550212.4803486,0
+AEM.US,D,20070615,000000,30.0315,30.4674,29.9076,30.3875,1423225.9068355,0
+AEM.US,D,20070618,000000,30.5942,30.7424,30.3318,30.4295,1460561.9321111,0
+AEM.US,D,20070619,000000,30.4295,30.7854,30.1875,30.7522,1383134.9206945,0
+AEM.US,D,20070620,000000,30.5503,30.5942,29.9476,30.0412,1481939.2800994,0
+AEM.US,D,20070621,000000,30.0578,30.5845,29.5603,30.4762,1749400.1495613,0
+AEM.US,D,20070622,000000,30.5659,30.7015,29.6345,30.0071,1427335.2790532,0
+AEM.US,D,20070625,000000,29.576,30.0578,29.0219,29.0893,1533400.7597268,0
+AEM.US,D,20070626,000000,29.1575,29.2142,27.8409,28.2056,2296092.2460345,0
+AEM.US,D,20070627,000000,28.1032,29.0971,27.8739,29.0219,2379256.7941102,0
+AEM.US,D,20070628,000000,29.576,30.1875,29.576,29.6745,2051631.7625402,0
+AEM.US,D,20070629,000000,29.7847,30.5171,29.7847,30.1797,2198088.6400483,0
+AEM.US,D,20070702,000000,30.7015,30.9229,30.4439,30.7259,1662145.7098249,0
+AEM.US,D,20070703,000000,30.5942,31.0242,30.4947,30.8272,1426851.3410076,0
+AEM.US,D,20070705,000000,31.4291,32.818,31.2739,32.7458,3371696.842268,0
+AEM.US,D,20070706,000000,32.8355,34.3551,32.7126,33.7016,4012072.9875537,0
+AEM.US,D,20070709,000000,33.9884,34.4515,33.2755,33.6051,2885635.4159766,0
+AEM.US,D,20070710,000000,33.4382,33.9951,33.0579,33.9786,2504430.6505372,0
+AEM.US,D,20070711,000000,33.6392,34.2839,33.5368,33.8762,2215749.3028349,0
+AEM.US,D,20070712,000000,34.2662,35.5635,34.1873,35.4288,2704610.8028604,0
+AEM.US,D,20070713,000000,35.8024,36.0453,35.3499,35.6571,2243384.0107643,0
+AEM.US,D,20070716,000000,34.9744,35.7215,34.2322,34.7696,2067956.469239,0
+AEM.US,D,20070717,000000,34.8018,35.1178,34.2058,34.6058,1712635.2121912,0
+AEM.US,D,20070718,000000,34.4234,36.3731,34.4234,36.3731,2828071.395571,0
+AEM.US,D,20070719,000000,35.9849,37.1006,35.9849,36.9807,2830957.5938725,0
+AEM.US,D,20070720,000000,37.0265,37.4059,36.5564,37.3065,3166939.7843612,0
+AEM.US,D,20070723,000000,37.3894,37.4059,36.6315,36.7339,1597864.9984519,0
+AEM.US,D,20070724,000000,37.3065,37.3405,35.9595,36.0619,1859978.9676856,0
+AEM.US,D,20070725,000000,35.4201,35.5557,34.5042,35.306,2903126.9055057,0
+AEM.US,D,20070726,000000,34.5706,34.6799,33.2832,34.2234,3278682.3094382,0
+AEM.US,D,20070727,000000,34.1786,34.7696,33.6879,34.0488,2863017.4641002,0
+AEM.US,D,20070730,000000,34.0742,35.5957,34.0665,35.4124,2902205.1675756,0
+AEM.US,D,20070731,000000,35.8337,36.1252,34.9256,35.1753,2764817.0019599,0
+AEM.US,D,20070801,000000,34.7286,35.109,33.9112,34.5287,3116287.2604922,0
+AEM.US,D,20070802,000000,34.8438,35.4201,34.5209,34.9588,2587999.1638459,0
+AEM.US,D,20070803,000000,34.9744,36.0024,34.5706,35.4523,2839311.6769137,0
+AEM.US,D,20070806,000000,34.8778,34.9832,33.5124,34.2839,2582799.9057332,0
+AEM.US,D,20070807,000000,34.1493,36.0453,33.6305,35.0602,2610739.1255262,0
+AEM.US,D,20070808,000000,35.6571,37.048,35.4611,36.9289,3089662.4656452,0
+AEM.US,D,20070809,000000,35.6484,36.7173,35.2826,36.5057,3571001.3948223,0
+AEM.US,D,20070810,000000,36.5662,38.1198,36.0365,37.2099,4701311.4960566,0
+AEM.US,D,20070813,000000,37.4576,37.6888,36.3818,37.0265,3310986.1992736,0
+AEM.US,D,20070814,000000,37.5122,37.5122,35.1841,35.3499,2566109.1696229,0
+AEM.US,D,20070815,000000,34.5881,34.8184,31.6465,31.8895,4300029.4534802,0
+AEM.US,D,20070816,000000,31.2642,31.4193,28.3109,30.7522,8163233.0503451,0
+AEM.US,D,20070817,000000,32.4395,33.7416,31.2311,31.7178,4118380.4372501,0
+AEM.US,D,20070820,000000,31.6778,32.7458,31.6778,32.6668,2407561.0180223,0
+AEM.US,D,20070821,000000,32.3546,33.6489,32.1645,33.2071,1999503.8428077,0
+AEM.US,D,20070822,000000,33.5212,34.5706,33.5212,34.4692,2709786.4792463,0
+AEM.US,D,20070823,000000,35.0251,35.3977,34.3804,34.7022,2812950.3822313,0
+AEM.US,D,20070824,000000,35.0164,35.7274,34.6448,35.6221,1312326.1721684,0
+AEM.US,D,20070827,000000,35.6308,35.6308,34.398,34.6622,1392504.0432806,0
+AEM.US,D,20070828,000000,33.9337,35.0066,33.8168,34.2234,2736391.7935364,0
+AEM.US,D,20070829,000000,35.0066,35.6133,34.5122,35.5392,1234318.8452141,0
+AEM.US,D,20070830,000000,34.7286,35.8093,34.7286,35.5879,1587099.4275225,0
+AEM.US,D,20070831,000000,36.5057,37.3405,36.3818,36.7515,2262551.8534809,0
+AEM.US,D,20070904,000000,36.8002,37.8194,36.7749,37.3239,2195911.9441357,0
+AEM.US,D,20070905,000000,36.9807,37.1162,36.1761,36.5145,2004348.3497258,0
+AEM.US,D,20070906,000000,37.8351,39.9789,37.2099,39.8784,4879337.1286996,0
+AEM.US,D,20070907,000000,40.1105,41.2341,40.0364,40.6733,4902196.0243062,0
+AEM.US,D,20070910,000000,41.2194,41.435,39.9369,40.2938,2894101.255897,0
+AEM.US,D,20070911,000000,40.4811,41.6311,39.4493,41.3414,3880850.9308493,0
+AEM.US,D,20070912,000000,40.6323,41.1512,40.2685,40.3328,2592262.3299339,0
+AEM.US,D,20070913,000000,40.1192,40.5308,39.6891,40.1525,1596534.1688265,0
+AEM.US,D,20070914,000000,40.4411,40.9942,39.4239,39.8032,2018861.3646312,0
+AEM.US,D,20070917,000000,40.5495,40.5495,39.2756,39.5819,2007036.6665808,0
+AEM.US,D,20070918,000000,40.366,41.6311,38.6066,41.3248,3648887.7372652,0
+AEM.US,D,20070919,000000,41.6212,42.1031,40.4978,40.9532,2312370.8145722,0
+AEM.US,D,20070920,000000,41.9939,43.3525,41.8554,42.5088,3797765.3302938,0
+AEM.US,D,20070921,000000,42.3352,42.425,40.961,41.1862,3589512.0250661,0
+AEM.US,D,20070924,000000,41.0029,41.3677,40.1018,40.5231,2503426.8892096,0
+AEM.US,D,20070925,000000,39.8852,40.2431,39.5078,39.7712,2271016.6681088,0
+AEM.US,D,20070926,000000,39.8218,40.0685,38.4905,38.8289,2346603.2795427,0
+AEM.US,D,20070927,000000,39.4814,40.0598,39.0113,39.8032,2072307.8104794,0
+AEM.US,D,20070928,000000,40.6654,41.9939,40.6411,41.1775,3045542.0800992,0
+AEM.US,D,20071001,000000,41.3014,42.3011,40.7562,42.2397,2047024.0981824,0
+AEM.US,D,20071002,000000,40.8868,41.4097,39.7712,41.1862,3114213.0938266,0
+AEM.US,D,20071003,000000,41.5091,41.6398,40.0451,40.1281,2109440.8278459,0
+AEM.US,D,20071004,000000,40.0198,41.1209,39.3001,40.8459,1947742.9777792,0
+AEM.US,D,20071005,000000,40.8459,43.7728,40.8079,42.8122,4483739.3075739,0
+AEM.US,D,20071008,000000,42.4581,42.7011,41.5979,42.2621,1104436.8457673,0
+AEM.US,D,20071009,000000,42.2134,44.2293,42.1538,44.2293,2407673.8001939,0
+AEM.US,D,20071010,000000,44.5346,45.3685,44.401,44.9803,2666371.4949193,0
+AEM.US,D,20071011,000000,45.4524,47.4118,44.046,45.2202,3425030.5059447,0
+AEM.US,D,20071012,000000,45.3431,46.0562,44.7989,45.2115,1739855.7019631,0
+AEM.US,D,20071015,000000,45.9401,46.9222,44.9043,45.8182,2384218.18437,0
+AEM.US,D,20071016,000000,45.5997,45.7089,44.8135,45.2612,1815070.1322305,0
+AEM.US,D,20071017,000000,45.8085,45.9938,43.5661,44.4937,2332936.1309248,0
+AEM.US,D,20071018,000000,44.7775,45.5851,44.5698,45.5851,1842281.3943701,0
+AEM.US,D,20071019,000000,45.8182,45.8816,44.2293,44.3922,2182611.8502218,0
+AEM.US,D,20071022,000000,42.4416,43.806,41.0556,43.5661,3355972.9569563,0
+AEM.US,D,20071023,000000,44.3591,45.0916,43.3028,43.7798,2082834.4882634,0
+AEM.US,D,20071024,000000,43.3438,44.1221,42.2045,42.8961,3020544.4244013,0
+AEM.US,D,20071025,000000,43.2052,43.7972,42.425,43.3662,3190647.6221326,0
+AEM.US,D,20071026,000000,44.5346,45.6826,44.046,45.3948,2462829.4085888,0
+AEM.US,D,20071029,000000,45.8182,46.8403,45.4866,46.4697,2245739.1075667,0
+AEM.US,D,20071030,000000,45.5217,45.6914,45.03,45.3861,1795599.8282354,0
+AEM.US,D,20071031,000000,45.9401,47.3797,44.8652,47.0402,3322713.4945394,0
+AEM.US,D,20071101,000000,46.0562,46.4355,45.2681,45.4027,2280293.5143726,0
+AEM.US,D,20071102,000000,46.2804,47.5444,45.665,47.4625,3204312.7201657,0
+AEM.US,D,20071105,000000,47.3435,47.3797,46.219,46.4599,2441052.1965373,0
+AEM.US,D,20071106,000000,47.1319,48.1219,47.1319,47.9668,2167489.8115897,0
+AEM.US,D,20071107,000000,48.8065,49.1557,46.0474,46.6179,4108864.697841,0
+AEM.US,D,20071108,000000,47.2782,47.4918,44.3835,45.5441,3407745.1002019,0
+AEM.US,D,20071109,000000,45.3861,45.3861,43.7251,43.9805,2508390.3300543,0
+AEM.US,D,20071112,000000,42.1031,42.8219,39.5478,39.9467,4201473.2148529,0
+AEM.US,D,20071113,000000,40.9288,41.789,40.5825,41.4838,2664742.3051853,0
+AEM.US,D,20071114,000000,42.9945,43.3662,42.2864,42.3488,2259513.911894,0
+AEM.US,D,20071115,000000,41.7568,41.7568,40.3251,40.922,2587518.3016777,0
+AEM.US,D,20071116,000000,41.9529,42.3011,40.8079,42.0875,3309418.5270879,0
+AEM.US,D,20071119,000000,41.8066,41.9091,39.7058,40.2685,3661290.7002683,0
+AEM.US,D,20071120,000000,41.7568,42.8054,40.8294,42.7722,3448754.7483957,0
+AEM.US,D,20071121,000000,42.1723,42.7448,40.7231,41.9851,2613170.0939712,0
+AEM.US,D,20071123,000000,43.1877,43.3204,42.2464,43.1789,844404.22024669,0
+AEM.US,D,20071126,000000,43.4344,43.4344,40.6167,40.7055,3125176.5462025,0
+AEM.US,D,20071127,000000,39.9125,40.2607,38.7031,39.5741,4103562.9104814,0
+AEM.US,D,20071128,000000,40.0364,41.1678,39.2112,40.8605,2915337.1135245,0
+AEM.US,D,20071129,000000,40.2607,41.2517,40.1281,40.5308,1846451.2588435,0
+AEM.US,D,20071130,000000,40.1018,40.8527,39.1772,39.7857,2279337.941791,0
+AEM.US,D,20071203,000000,39.6891,40.9122,39.4082,39.971,1888387.7714294,0
+AEM.US,D,20071204,000000,40.7991,40.7991,39.5643,39.8559,1911487.6107665,0
+AEM.US,D,20071205,000000,39.2668,39.8218,38.7636,39.2366,2149828.1235106,0
+AEM.US,D,20071206,000000,38.9108,40.8079,38.9108,40.6167,2337628.8945575,0
+AEM.US,D,20071207,000000,40.9288,40.9288,39.7712,40.4274,3105181.292463,0
+AEM.US,D,20071210,000000,40.9942,41.7725,40.4012,40.764,1829740.0168836,0
+AEM.US,D,20071211,000000,40.9288,42.1108,40.1846,40.2344,2694428.6233462,0
+AEM.US,D,20071212,000000,41.0117,41.9178,40.8079,41.2517,1993820.6466494,0
+AEM.US,D,20071213,000000,41.1288,41.1288,39.2756,39.8725,2078310.8978881,0
+AEM.US,D,20071214,000000,39.3478,40.3582,39.1528,39.4638,1206143.8081533,0
+AEM.US,D,20071217,000000,39.0912,40.0685,37.6634,37.954,1852076.0133309,0
+AEM.US,D,20071218,000000,38.5636,39.7458,38.1764,39.4581,2313706.7706599,0
+AEM.US,D,20071219,000000,39.7535,40.5065,39.3088,39.9125,1782979.5032287,0
+AEM.US,D,20071220,000000,40.3251,40.3251,39.3001,39.9789,1392685.5200476,0
+AEM.US,D,20071221,000000,41.0965,41.9529,40.3846,41.8066,2141187.9838704,0
+AEM.US,D,20071224,000000,41.6876,42.2309,41.6496,42.1188,480596.61742922,0
+AEM.US,D,20071226,000000,43.0881,43.6246,42.383,42.8648,1248442.248981,0
+AEM.US,D,20071227,000000,43.1545,43.4082,42.3918,42.5245,1127100.9358048,0
+AEM.US,D,20071228,000000,43.2364,45.1394,43.097,45.0652,2033892.1522334,0
+AEM.US,D,20071231,000000,45.0652,45.3431,44.6819,45.1715,1837993.6212628,0
+AEM.US,D,20080102,000000,45.6826,47.328,45.1881,46.7331,3277842.5949058,0
+AEM.US,D,20080103,000000,46.7418,49.1557,46.5019,48.3735,3052487.4112874,0
+AEM.US,D,20080104,000000,47.6031,48.4915,47.2382,47.8985,2934390.1234846,0
+AEM.US,D,20080107,000000,47.5016,48.5257,47.1573,48.3998,2798922.3306641,0
+AEM.US,D,20080108,000000,49.5205,50.9015,49.5205,50.0335,5659734.3906625,0
+AEM.US,D,20080109,000000,49.6131,50.5855,48.8895,50.174,4212002.9685143,0
+AEM.US,D,20080110,000000,49.5039,52.0554,49.3215,50.9679,5262956.4579045,0
+AEM.US,D,20080111,000000,50.4978,51.7599,50.2481,50.5778,3644187.7965852,0
+AEM.US,D,20080114,000000,51.6711,51.8525,49.7828,49.977,3838358.7097449,0
+AEM.US,D,20080115,000000,49.3294,50.5534,47.9424,48.0351,6280552.0568007,0
+AEM.US,D,20080116,000000,47.5524,48.1717,45.3948,45.4787,6618077.3124559,0
+AEM.US,D,20080117,000000,46.4199,47.091,44.1484,44.2694,4111017.8120269,0
+AEM.US,D,20080118,000000,45.2271,46.0971,43.9065,45.4622,4222683.4401688,0
+AEM.US,D,20080122,000000,44.6467,48.4076,43.6666,48.2125,5689285.3702174,0
+AEM.US,D,20080123,000000,46.9641,49.5537,46.2453,47.8732,5468230.2632159,0
+AEM.US,D,20080124,000000,50.0178,51.164,49.7165,50.1398,4624398.1561672,0
+AEM.US,D,20080125,000000,50.9425,53.1838,50.9425,51.8778,5544771.4219389,0
+AEM.US,D,20080128,000000,52.6621,52.744,51.4127,52.39,3415840.8095408,0
+AEM.US,D,20080129,000000,52.6114,53.1165,51.3892,51.8691,2204243.4707425,0
+AEM.US,D,20080130,000000,52.073,53.7797,51.1307,52.4982,3559967.1972659,0
+AEM.US,D,20080131,000000,51.7667,52.9741,51.3561,52.1559,3295696.0126765,0
+AEM.US,D,20080201,000000,52.702,53.1507,51.1142,51.3639,4340046.6185634,0
+AEM.US,D,20080204,000000,50.5447,51.0665,49.8092,49.9497,3492250.7308277,0
+AEM.US,D,20080205,000000,48.4603,49.5781,48.2964,48.2964,3320517.3180698,0
+AEM.US,D,20080206,000000,49.3557,50.8352,49.3469,49.5947,3174370.0788875,0
+AEM.US,D,20080207,000000,49.6131,50.6518,48.9256,50.2061,2847321.2616852,0
+AEM.US,D,20080208,000000,50.8685,53.1253,50.7192,52.5421,3222863.3368157,0
+AEM.US,D,20080211,000000,52.6688,53.415,51.5327,53.1253,2351445.735876,0
+AEM.US,D,20080212,000000,52.6367,53.6647,51.6789,51.8955,2892745.8192524,0
+AEM.US,D,20080213,000000,52.2495,52.2495,50.9015,52.1647,2628394.6618504,0
+AEM.US,D,20080214,000000,52.4895,52.7859,51.5414,51.6965,2538602.623252,0
+AEM.US,D,20080215,000000,52.507,52.702,51.3083,51.7501,2969253.1433238,0
+AEM.US,D,20080219,000000,52.7859,54.4001,52.744,54.0851,3079672.0158228,0
+AEM.US,D,20080220,000000,53.4715,55.5237,53.4715,55.2134,3278546.9708323,0
+AEM.US,D,20080221,000000,55.3569,56.6414,54.1095,54.3445,4367588.0248781,0
+AEM.US,D,20080222,000000,54.6537,54.6537,51.8691,53.9514,3770823.7200737,0
+AEM.US,D,20080225,000000,54.5142,54.6703,52.7118,54.6391,2175131.3163646,0
+AEM.US,D,20080226,000000,53.7554,55.9187,53.7554,55.7236,1818888.3213868,0
+AEM.US,D,20080227,000000,56.2268,57.3027,55.6524,57.1418,3070516.1540704,0
+AEM.US,D,20080228,000000,57.4597,58.3326,57.0052,58.0087,2580472.4918275,0
+AEM.US,D,20080229,000000,58.196,58.196,55.8708,56.8881,2822746.0264846,0
+AEM.US,D,20080303,000000,58.0157,59.2173,57.6304,59.1285,4116786.10746,0
+AEM.US,D,20080304,000000,59.8668,61.4957,57.0667,57.5826,8967558.5879604,0
+AEM.US,D,20080305,000000,58.8661,60.5925,58.4273,60.4013,4130804.931395,0
+AEM.US,D,20080306,000000,60.2687,61.9326,59.3938,61.5571,5486476.3680025,0
+AEM.US,D,20080307,000000,61.5512,62.2203,59.4767,59.9458,4386535.4297139,0
+AEM.US,D,20080310,000000,59.4425,60.0961,57.9298,58.1453,3168005.063237,0
+AEM.US,D,20080311,000000,58.874,60.1468,58.1795,60.0794,3357501.6680284,0
+AEM.US,D,20080312,000000,60.3506,60.9621,59.3021,60.615,2209145.3940391,0
+AEM.US,D,20080313,000000,62.0057,64.4918,61.6146,63.8978,5265053.1810046,0
+AEM.US,D,20080314,000000,63.4375,66.545,63.4375,66.1899,5996649.5972984,0
+AEM.US,D,20080317,000000,66.0797,69.0017,64.918,65.9334,7780084.3303836,0
+AEM.US,D,20080318,000000,66.4933,66.4933,60.8237,61.2694,6285331.9702933,0
+AEM.US,D,20080319,000000,60.1117,60.492,56.2103,56.3225,7975854.6997956,0
+AEM.US,D,20080320,000000,54.3582,56.541,52.9127,55.5568,7539622.4875201,0
+AEM.US,D,20080324,000000,56.2268,56.9486,54.1737,54.7141,4084677.0231939,0
+AEM.US,D,20080325,000000,56.0044,58.196,55.9285,58.1717,4723737.7182412,0
+AEM.US,D,20080326,000000,58.7471,59.7644,58.0878,58.792,3607024.0204445,0
+AEM.US,D,20080327,000000,58.1278,58.8827,57.0841,57.9142,3089743.4637503,0
+AEM.US,D,20080328,000000,57.253,58.0781,56.2922,57.1934,2498204.0493702,0
+AEM.US,D,20080331,000000,57.7143,58.0595,54.8468,55.987,3382644.915257,0
+AEM.US,D,20080401,000000,54.0763,54.6966,52.7605,53.375,4552680.9985131,0
+AEM.US,D,20080402,000000,53.2921,55.6709,53.2921,55.4828,3988607.118805,0
+AEM.US,D,20080403,000000,55.1774,56.4394,54.3103,56.2444,3701827.6886335,0
+AEM.US,D,20080404,000000,56.2444,58.0157,56.2444,57.4597,2602297.892625,0
+AEM.US,D,20080407,000000,57.9298,59.0203,56.8111,57.093,1933477.0583591,0
+AEM.US,D,20080408,000000,56.2268,57.5241,55.946,56.6804,1694916.107734,0
+AEM.US,D,20080409,000000,57.0667,58.6487,56.3673,58.6077,2215553.4719732,0
+AEM.US,D,20080410,000000,58.7755,59.1109,57.0423,57.9854,2110292.8458881,0
+AEM.US,D,20080411,000000,57.8741,58.359,56.8024,57.1261,1701275.9969221,0
+AEM.US,D,20080414,000000,56.9808,58.5404,56.9808,57.9542,1746170.4782825,0
+AEM.US,D,20080415,000000,58.7023,60.1468,58.6301,59.9712,2235982.4244273,0
+AEM.US,D,20080416,000000,61.5191,62.984,61.5191,62.8406,3064990.8529525,0
+AEM.US,D,20080417,000000,62.23,62.9314,61.8302,62.6777,2854270.6940432,0
+AEM.US,D,20080418,000000,61.0128,61.2694,58.8407,59.6737,3994984.4379651,0
+AEM.US,D,20080421,000000,60.1955,60.1955,57.253,58.1278,2989456.5314346,0
+AEM.US,D,20080422,000000,57.8908,58.874,56.5312,56.6638,3339478.0517076,0
+AEM.US,D,20080423,000000,55.8064,55.8064,52.744,53.0405,4652693.152447,0
+AEM.US,D,20080424,000000,52.4982,52.7957,50.49,50.7787,4598499.2683886,0
+AEM.US,D,20080425,000000,51.2683,52.073,50.6363,51.556,1946627.4595724,0
+AEM.US,D,20080428,000000,52.2583,52.5947,50.3067,50.4558,1931633.582499,0
+AEM.US,D,20080429,000000,48.9665,49.9497,48.3657,48.3735,2742410.2603322,0
+AEM.US,D,20080430,000000,49.4552,52.2905,49.0094,51.637,4770976.0181868,0
+AEM.US,D,20080501,000000,50.6363,51.2683,49.0914,50.4812,3705982.1737198,0
+AEM.US,D,20080502,000000,51.2595,52.5626,50.569,51.7052,1997010.3315219,0
+AEM.US,D,20080505,000000,52.9185,53.3682,52.148,52.8961,1970213.28754,0
+AEM.US,D,20080506,000000,52.9741,54.4314,52.9185,53.2394,1744984.2148954,0
+AEM.US,D,20080507,000000,52.7187,52.7187,51.6965,52.6865,1545393.6057421,0
+AEM.US,D,20080508,000000,52.107,54.9774,51.9617,54.5357,2755473.5116856,0
+AEM.US,D,20080509,000000,54.6703,55.3823,52.4465,54.8204,3273668.6292626,0
+AEM.US,D,20080512,000000,53.8188,55.3744,53.8188,54.5444,1882496.4408999,0
+AEM.US,D,20080513,000000,53.2161,54.88,52.6367,53.9602,1733445.573444,0
+AEM.US,D,20080514,000000,53.773,54.1737,52.3734,52.4124,1530375.1216494,0
+AEM.US,D,20080515,000000,53.9115,55.5734,53.812,55.3247,2857679.7915042,0
+AEM.US,D,20080516,000000,57.3329,58.0878,56.7633,57.2607,2752263.3209638,0
+AEM.US,D,20080519,000000,58.5823,58.5823,57.0227,57.3115,1928045.0588559,0
+AEM.US,D,20080520,000000,57.8741,60.452,57.8741,60.452,2812847.8529844,0
+AEM.US,D,20080521,000000,60.3593,60.5593,58.5404,58.6487,3051054.0524151,0
+AEM.US,D,20080522,000000,58.5014,59.7147,57.8234,59.0387,2285479.4436831,0
+AEM.US,D,20080523,000000,59.5898,60.375,58.8827,59.5586,2010409.8788053,0
+AEM.US,D,20080527,000000,57.8674,58.1541,56.8881,57.4421,2011917.0587355,0
+AEM.US,D,20080528,000000,56.2786,58.6887,56.186,58.5316,2463748.0706414,0
+AEM.US,D,20080529,000000,57.7143,57.8908,56.3742,56.574,2440113.0286353,0
+AEM.US,D,20080530,000000,57.3241,58.7208,57.2187,58.4507,2466442.5392512,0
+AEM.US,D,20080602,000000,57.8996,59.4347,57.608,58.4097,2238948.5955415,0
+AEM.US,D,20080603,000000,57.5748,58.9208,56.5312,56.5312,2615988.6229698,0
+AEM.US,D,20080604,000000,56.6804,56.9223,54.9941,55.1345,2604144.4443625,0
+AEM.US,D,20080605,000000,54.9102,55.316,53.1838,55.1774,4680699.0162504,0
+AEM.US,D,20080606,000000,55.8524,58.874,55.8524,57.5748,5279215.5458853,0
+AEM.US,D,20080609,000000,57.805,59.5343,57.21,58.5014,3534664.004412,0
+AEM.US,D,20080610,000000,57.3173,57.7972,53.6647,54.166,4855690.8084763,0
+AEM.US,D,20080611,000000,55.5987,56.2786,54.5045,54.5707,2799433.9516064,0
+AEM.US,D,20080612,000000,53.3438,53.3438,51.1551,52.308,3992201.794203,0
+AEM.US,D,20080613,000000,51.8955,53.1419,51.7189,52.308,1777357.8246186,0
+AEM.US,D,20080616,000000,54.1504,54.4878,52.507,52.586,2360004.8774111,0
+AEM.US,D,20080617,000000,52.2095,53.2658,52.2095,53.2394,2012059.5743887,0
+AEM.US,D,20080618,000000,54.4801,54.4801,52.4055,52.9585,2407028.8912306,0
+AEM.US,D,20080619,000000,53.5125,54.9774,52.7118,52.9185,3268873.3363829,0
+AEM.US,D,20080620,000000,53.0571,54.3513,53.0571,53.6958,2660083.376204,0
+AEM.US,D,20080623,000000,52.9127,54.3513,52.6114,53.9368,2244793.7879098,0
+AEM.US,D,20080624,000000,54.1504,56.1196,53.7651,54.6391,3707605.211699,0
+AEM.US,D,20080625,000000,55.2037,55.391,52.7118,54.4732,3946951.5363556,0
+AEM.US,D,20080626,000000,56.4638,59.1021,55.8797,58.6964,6809673.7162247,0
+AEM.US,D,20080627,000000,59.225,61.915,59.1197,61.1543,5326508.1863318,0
+AEM.US,D,20080630,000000,61.1543,62.037,58.6154,61.4957,4216444.5354921,0
+AEM.US,D,20080701,000000,62.1774,63.4941,61.3434,62.2378,3167363.2301511,0
+AEM.US,D,20080702,000000,62.0924,62.426,60.5505,60.8647,3279245.195004,0
+AEM.US,D,20080703,000000,60.3593,60.4784,58.8487,59.8668,2415270.1921002,0
+AEM.US,D,20080707,000000,57.8996,59.1967,57.21,58.673,2925306.0322051,0
+AEM.US,D,20080708,000000,57.7055,58.792,56.9223,58.2107,3304098.2844638,0
+AEM.US,D,20080709,000000,58.4604,59.9458,58.0878,58.2527,3567415.9470566,0
+AEM.US,D,20080710,000000,59.5245,60.9982,58.9071,60.2345,2757829.6337805,0
+AEM.US,D,20080711,000000,62.1774,63.8891,61.9668,62.4934,3611988.4865816,0
+AEM.US,D,20080714,000000,62.8709,65.5043,62.2467,65.3384,4292327.4564496,0
+AEM.US,D,20080715,000000,66.3898,66.8034,61.6644,62.5656,5254986.8595393,0
+AEM.US,D,20080716,000000,62.7606,62.9401,59.5421,60.3506,3549558.4281159,0
+AEM.US,D,20080717,000000,59.8083,61.2694,56.6501,57.4334,4708805.3587159,0
+AEM.US,D,20080718,000000,57.3837,58.8661,57.1495,57.8234,2139257.3581505,0
+AEM.US,D,20080721,000000,58.7208,59.3363,57.6304,59.1373,1250086.818102,0
+AEM.US,D,20080722,000000,60.0444,60.411,55.9285,56.1615,3982896.2397502,0
+AEM.US,D,20080723,000000,56.5078,56.5565,52.4728,52.8376,5223031.5691436,0
+AEM.US,D,20080724,000000,51.4282,51.5881,47.3797,48.8739,9514741.7995265,0
+AEM.US,D,20080725,000000,48.8338,49.3858,47.0997,48.5861,3994045.2700631,0
+AEM.US,D,20080728,000000,48.5257,50.3798,48.4076,48.671,3114254.1055253,0
+AEM.US,D,20080729,000000,48.6622,48.6622,46.1946,46.2804,3924816.4972324,0
+AEM.US,D,20080730,000000,44.9881,45.9761,43.7798,45.9761,8322924.403049,0
+AEM.US,D,20080731,000000,47.1972,47.6372,44.7775,45.1881,5268247.9923395,0
+AEM.US,D,20080801,000000,45.2047,46.1205,43.6744,43.9552,6052897.1421732,0
+AEM.US,D,20080804,000000,43.4686,45.0652,42.383,43.1214,3299144.0712513,0
+AEM.US,D,20080805,000000,42.1538,42.5839,40.0451,40.2256,5325734.0905173,0
+AEM.US,D,20080806,000000,41.1678,42.0699,40.4499,41.7802,4863274.896873,0
+AEM.US,D,20080807,000000,42.383,43.2296,41.3248,41.7725,4749498.1915364,0
+AEM.US,D,20080808,000000,40.6654,40.8294,38.9265,39.1265,4949606.5733868,0
+AEM.US,D,20080811,000000,38.7636,39.1839,36.3896,37.8925,7052027.2236943,0
+AEM.US,D,20080812,000000,38.1842,40.6323,38.0351,40.3846,6572146.2604088,0
+AEM.US,D,20080813,000000,41.0711,44.3678,40.8947,44.2215,7850927.9388537,0
+AEM.US,D,20080814,000000,43.8987,44.7073,41.8319,41.8388,4643015.4168278,0
+AEM.US,D,20080815,000000,40.6245,40.6245,39.339,40.1018,6142143.7251778,0
+AEM.US,D,20080818,000000,41.3414,42.9731,41.0556,42.7011,5542593.7007337,0
+AEM.US,D,20080819,000000,41.6057,45.8562,41.6057,44.7989,5489466.1208435,0
+AEM.US,D,20080820,000000,45.3256,46.0894,43.9552,44.8565,4626010.9412217,0
+AEM.US,D,20080821,000000,46.5507,48.4915,46.5507,47.9668,5639256.2241699,0
+AEM.US,D,20080822,000000,46.7331,47.4118,45.5607,46.3058,3506506.3973232,0
+AEM.US,D,20080825,000000,46.3878,47.8175,46.3301,47.0325,2903853.8378665,0
+AEM.US,D,20080826,000000,46.5751,48.4535,46.5507,46.7788,3324590.805051,0
+AEM.US,D,20080827,000000,47.6917,48.5159,46.9398,47.8011,2851169.1843231,0
+AEM.US,D,20080828,000000,48.4994,49.3644,46.5935,47.7611,2848830.4922003,0
+AEM.US,D,20080829,000000,47.6108,48.4369,46.7604,47.328,2018468.6776153,0
+AEM.US,D,20080902,000000,44.5121,44.7989,43.3905,43.7164,4337436.2239361,0
+AEM.US,D,20080903,000000,43.0881,44.6175,41.9178,43.3261,4547437.6528243,0
+AEM.US,D,20080904,000000,43.8987,44.6029,41.4925,42.2212,4031349.5112721,0
+AEM.US,D,20080905,000000,43.7485,44.1893,41.6564,43.1789,4722762.6651027,0
+AEM.US,D,20080908,000000,44.6399,45.0652,39.5994,39.8471,5341230.3609008,0
+AEM.US,D,20080909,000000,38.4837,38.8036,36.7515,37.0665,7229415.1244213,0
+AEM.US,D,20080910,000000,37.7132,38.3569,35.9165,38.1365,8199701.6781914,0
+AEM.US,D,20080911,000000,38.1365,38.9031,35.8024,37.2021,6310821.7663766,0
+AEM.US,D,20080912,000000,38.7216,43.9144,38.3481,43.5748,9288800.1486156,0
+AEM.US,D,20080915,000000,43.0043,45.3168,41.1112,42.2924,8581018.2005099,0
+AEM.US,D,20080916,000000,40.8391,43.9552,40.0774,43.8245,5681086.1063392,0
+AEM.US,D,20080917,000000,44.5346,49.3937,43.3662,48.3735,12217293.815109,0
+AEM.US,D,20080918,000000,50.4061,51.7599,46.6345,48.1307,10902217.808537,0
+AEM.US,D,20080919,000000,47.9591,50.9835,46.2365,50.3885,8345232.7165997,0
+AEM.US,D,20080922,000000,51.7189,55.7236,51.6545,54.5142,7441510.2005321,0
+AEM.US,D,20080923,000000,54.2665,55.0077,51.478,52.9439,6540341.688006,0
+AEM.US,D,20080924,000000,54.125,55.591,52.4124,54.4234,5169519.5045773,0
+AEM.US,D,20080925,000000,54.1737,55.2204,50.9182,51.1727,5953689.8428278,0
+AEM.US,D,20080926,000000,52.39,53.5437,48.8251,49.4962,6006985.570683,0
+AEM.US,D,20080929,000000,48.9256,49.8531,45.3773,48.2535,8569947.0924246,0
+AEM.US,D,20080930,000000,47.328,47.7269,45.1237,45.5354,5394247.2092044,0
+AEM.US,D,20081001,000000,45.6826,48.2964,44.6467,46.1712,7013273.2189335,0
+AEM.US,D,20081002,000000,43.9065,44.3258,38.4905,38.5002,7748032.6624957,0
+AEM.US,D,20081003,000000,38.1111,42.5167,37.6234,38.8641,8421029.5129897,0
+AEM.US,D,20081006,000000,40.3495,41.3589,32.7546,36.2326,10793627.032511,0
+AEM.US,D,20081007,000000,37.8019,39.4404,36.7515,36.9709,7469374.5739748,0
+AEM.US,D,20081008,000000,38.8289,42.9731,37.8351,41.7647,9278780.9906039,0
+AEM.US,D,20081009,000000,42.4416,42.4416,39.6891,40.4177,4785234.7605596,0
+AEM.US,D,20081010,000000,39.971,40.6411,32.6082,33.0735,8793096.8719413,0
+AEM.US,D,20081013,000000,34.2498,35.8765,30.2188,32.8989,4997895.7981136,0
+AEM.US,D,20081014,000000,36.4881,38.1198,33.8675,36.5057,7177004.2239672,0
+AEM.US,D,20081015,000000,35.2826,36.7339,32.4161,32.6082,4887244.1842241,0
+AEM.US,D,20081016,000000,31.6622,32.8268,27.5346,29.4696,8197821.2918024,0
+AEM.US,D,20081017,000000,28.1032,32.0699,27.4342,29.5369,4318519.5778745,0
+AEM.US,D,20081020,000000,30.4674,32.7624,29.692,32.4161,2911271.8288831,0
+AEM.US,D,20081021,000000,31.0068,31.4028,28.4826,28.5685,4039704.6196058,0
+AEM.US,D,20081022,000000,27.2283,27.2283,20.5082,21.3753,9621401.9498325,0
+AEM.US,D,20081023,000000,20.2186,22.9359,18.5536,19.6315,10434555.25561,0
+AEM.US,D,20081024,000000,17.6125,22.7712,17.2575,21.4963,8418303.2603134,0
+AEM.US,D,20081027,000000,22.1673,22.1673,17.8271,17.9442,7050687.1664367,0
+AEM.US,D,20081028,000000,19.0755,20.244,17.8778,20.244,6386165.3834952,0
+AEM.US,D,20081029,000000,21.0818,23.0598,20.6702,22.3752,6653182.3013178,0
+AEM.US,D,20081030,000000,23.1436,24.6427,21.8436,23.6245,5791275.3133249,0
+AEM.US,D,20081031,000000,23.5006,24.6895,22.7545,22.8637,5098624.6314836,0
+AEM.US,D,20081103,000000,23.7288,24.7695,23.1105,23.6635,3177797.6316128,0
+AEM.US,D,20081104,000000,25.8306,28.4416,25.344,28.3363,4861713.3764419,0
+AEM.US,D,20081105,000000,27.8067,29.6666,26.8382,27.1054,4645184.9356932,0
+AEM.US,D,20081106,000000,27.5658,28.5265,24.2536,24.5081,5139708.1007351,0
+AEM.US,D,20081107,000000,25.7468,27.3435,25.2523,26.7515,3425534.9498397,0
+AEM.US,D,20081110,000000,28.6085,29.5603,27.3181,28.5178,4004834.4227192,0
+AEM.US,D,20081111,000000,27.5735,27.757,25.2766,26.9367,4816609.7354178,0
+AEM.US,D,20081112,000000,25.5615,26.3983,24.2789,24.4828,5071583.567894,0
+AEM.US,D,20081113,000000,24.6262,27.5502,21.9792,27.4956,7156202.0650542,0
+AEM.US,D,20081114,000000,27.8662,28.9146,27.0879,27.3346,6931119.6092328,0
+AEM.US,D,20081117,000000,26.5134,27.1542,24.2263,24.9792,5701273.0897704,0
+AEM.US,D,20081118,000000,24.7529,26.1779,24.3569,25.7555,4200510.4652241,0
+AEM.US,D,20081119,000000,26.1692,28.8093,21.3169,21.6465,10360452.242379,0
+AEM.US,D,20081120,000000,22.4912,23.9288,20.5902,21.902,7837296.6754722,0
+AEM.US,D,20081121,000000,23.7445,26.8158,22.9944,26.7153,9876763.3428622,0
+AEM.US,D,20081124,000000,28.2212,30.9501,27.3268,27.6994,14581495.214597,0
+AEM.US,D,20081125,000000,28.9323,28.9791,26.3105,28.9371,7457523.2183202,0
+AEM.US,D,20081126,000000,28.1618,29.8335,27.519,29.5203,5274371.0389671,0
+AEM.US,D,20081128,000000,30.4849,31.2739,29.2522,31.1394,2503890.3214059,0
+AEM.US,D,20081201,000000,29.7671,30.0412,26.2374,26.5134,6549807.1880841,0
+AEM.US,D,20081202,000000,27.4526,27.9822,25.9722,26.9542,5571578.7188455,0
+AEM.US,D,20081203,000000,25.6463,26.5661,24.8798,25.344,5355110.7703524,0
+AEM.US,D,20081204,000000,25.3098,26.1116,23.5338,24.0351,5692739.5805471,0
+AEM.US,D,20081205,000000,23.2606,23.7366,21.0136,23.7366,6768257.0269207,0
+AEM.US,D,20081208,000000,25.8142,26.9542,25.0309,25.9478,4470215.6999017,0
+AEM.US,D,20081209,000000,25.1509,27.163,24.8973,26.2432,3939844.2089573,0
+AEM.US,D,20081210,000000,28.3021,30.6537,27.913,30.1299,6351797.5799188,0
+AEM.US,D,20081211,000000,31.6465,32.818,29.651,30.0977,6468860.3476198,0
+AEM.US,D,20081212,000000,28.6582,32.8092,28.6582,32.2298,6197317.788837,0
+AEM.US,D,20081215,000000,32.7458,36.5057,32.7458,34.9832,9692842.2785198,0
+AEM.US,D,20081216,000000,35.0164,38.4505,34.3639,38.4076,7924851.5259021,0
+AEM.US,D,20081217,000000,38.7216,40.8147,37.7298,37.9024,7533457.4039013,0
+AEM.US,D,20081218,000000,37.3894,37.9365,35.0251,36.1078,6533825.9543626,0
+AEM.US,D,20081219,000000,34.8184,38.9031,34.3161,38.548,7409594.8965426,0
+AEM.US,D,20081222,000000,39.3478,40.6002,35.7439,36.9553,5780805.0266268,0
+AEM.US,D,20081223,000000,36.9465,38.8465,36.2248,38.4164,4474433.7531211,0
+AEM.US,D,20081224,000000,39.2269,39.4327,37.2099,38.9352,1894196.053269,0
+AEM.US,D,20081226,000000,39.499,40.2685,37.8925,39.5819,2240261.9951948,0
+AEM.US,D,20081229,000000,40.4734,42.7635,40.1437,41.9685,5742804.611831,0
+AEM.US,D,20081230,000000,41.5501,42.2699,41.2341,41.5422,4311075.9545462,0
+AEM.US,D,20081231,000000,41.1288,42.9945,40.5231,42.4416,4119316.5292747,0
+AEM.US,D,20090102,000000,42.425,43.7485,40.8868,42.1275,5281287.6619661,0
+AEM.US,D,20090105,000000,39.9125,42.1802,39.4327,41.0556,6795322.6975296,0
+AEM.US,D,20090106,000000,40.6898,43.2931,40.4344,42.6337,6008722.4161263,0
+AEM.US,D,20090107,000000,41.9372,42.1188,38.2974,38.7538,6165913.0804973,0
+AEM.US,D,20090108,000000,40.1846,42.1031,39.339,41.6212,6419109.0558316,0
+AEM.US,D,20090109,000000,40.6654,43.2861,39.8394,41.3014,5991252.4577392,0
+AEM.US,D,20090112,000000,39.7857,40.2344,37.6068,38.0935,5554275.8831309,0
+AEM.US,D,20090113,000000,38.3071,39.7712,37.995,39.3829,5043273.1922272,0
+AEM.US,D,20090114,000000,38.6231,39.7945,36.6578,37.2488,5794744.9030416,0
+AEM.US,D,20090115,000000,37.2099,39.8131,36.4794,39.6404,6722848.8740331,0
+AEM.US,D,20090116,000000,41.4252,42.1352,39.5243,41.7131,7957938.7391842,0
+AEM.US,D,20090120,000000,41.9372,43.9805,40.6323,40.7132,8079090.3732535,0
+AEM.US,D,20090121,000000,40.764,42.6502,40.0042,42.4825,7267259.6947618,0
+AEM.US,D,20090122,000000,41.6642,43.8402,41.5501,42.383,6550815.0505816,0
+AEM.US,D,20090123,000000,43.7895,47.1251,43.4607,46.4862,8545790.1765517,0
+AEM.US,D,20090126,000000,47.5357,48.9401,44.3337,45.3431,8858382.3699344,0
+AEM.US,D,20090127,000000,44.8887,45.1471,42.5762,43.2677,7135286.0986772,0
+AEM.US,D,20090128,000000,43.848,43.9065,40.9288,43.0287,8624856.6306269,0
+AEM.US,D,20090129,000000,42.5001,45.6328,41.9529,44.4352,10614198.799769,0
+AEM.US,D,20090130,000000,45.3861,45.4446,42.3986,43.8567,7306403.310661,0
+AEM.US,D,20090202,000000,42.425,44.3258,40.961,41.4838,6762066.31099,0
+AEM.US,D,20090203,000000,41.8817,43.1632,41.0292,41.9237,6357870.3872154,0
+AEM.US,D,20090204,000000,43.0707,44.1972,42.5167,43.3662,5643468.1256344,0
+AEM.US,D,20090205,000000,44.6312,45.6572,44.244,45.2681,6118042.175098,0
+AEM.US,D,20090206,000000,44.7697,46.3301,44.5346,45.8717,4967360.537788,0
+AEM.US,D,20090209,000000,44.7424,45.2524,43.4607,43.9298,4663484.3556882,0
+AEM.US,D,20090210,000000,44.9803,45.665,42.7985,43.7065,6481492.9761362,0
+AEM.US,D,20090211,000000,44.4937,47.048,43.6909,46.5838,8521723.4864159,0
+AEM.US,D,20090212,000000,46.5331,47.0139,44.9628,46.3301,6267273.4940286,0
+AEM.US,D,20090213,000000,45.9147,46.0562,43.9972,44.4352,6337932.5498542,0
+AEM.US,D,20090217,000000,45.4954,46.4512,44.4273,44.8223,7330446.4190699,0
+AEM.US,D,20090218,000000,44.8652,45.1237,42.8804,44.5941,6651654.6155384,0
+AEM.US,D,20090219,000000,43.8567,45.3431,42.3352,42.7985,7579811.9017382,0
+AEM.US,D,20090220,000000,44.5191,46.1049,43.2209,45.1881,8070223.6439776,0
+AEM.US,D,20090223,000000,44.4273,46.2629,43.6909,45.2681,6853904.8333574,0
+AEM.US,D,20090224,000000,45.6416,45.6416,41.3852,41.8476,10826152.38552,0
+AEM.US,D,20090225,000000,41.9178,43.8567,40.8147,40.8694,9299475.4938076,0
+AEM.US,D,20090226,000000,40.2861,41.1112,38.5315,40.4889,8611117.711536,0
+AEM.US,D,20090227,000000,41.8476,42.2777,39.8316,41.2254,6942339.3847261,0
+AEM.US,D,20090302,000000,41.7402,41.7402,37.7395,38.2174,8481386.4300822,0
+AEM.US,D,20090303,000000,37.8516,40.4177,36.9289,39.7857,6900208.0665709,0
+AEM.US,D,20090304,000000,40.3495,40.7475,38.5812,39.1772,4969480.8426149,0
+AEM.US,D,20090305,000000,39.5341,42.1451,39.3829,41.9939,6681077.4335346,0
+AEM.US,D,20090306,000000,42.425,42.9945,40.5065,41.3082,7197168.6509642,0
+AEM.US,D,20090309,000000,40.4978,41.1775,38.8962,39.9028,4631361.9426199,0
+AEM.US,D,20090310,000000,39.657,39.7622,37.2665,38.0535,6735605.5629381,0
+AEM.US,D,20090311,000000,38.4837,41.3248,38.1764,40.6079,8680437.7353965,0
+AEM.US,D,20090312,000000,41.2838,41.9608,40.1192,40.8694,6995721.2371488,0
+AEM.US,D,20090313,000000,41.5091,41.9939,40.9385,41.7802,5565474.1274823,0
+AEM.US,D,20090316,000000,40.7718,41.4097,39.8941,40.2178,4687113.2459394,0
+AEM.US,D,20090317,000000,40.2178,40.3748,38.9195,39.8852,4009784.5347619,0
+AEM.US,D,20090318,000000,39.2756,44.3756,38.2096,44.164,10760896.621008,0
+AEM.US,D,20090319,000000,45.2349,46.5507,44.9384,45.8405,7849269.0156382,0
+AEM.US,D,20090320,000000,45.2856,46.9222,44.8954,46.3214,6369430.5598086,0
+AEM.US,D,20090323,000000,46.339,47.7347,45.5518,46.5751,4948216.2767982,0
+AEM.US,D,20090324,000000,45.5217,47.2529,44.6107,46.6013,4577062.453437,0
+AEM.US,D,20090325,000000,46.5935,48.5081,45.8894,48.0984,6309132.084387,0
+AEM.US,D,20090326,000000,48.4301,48.6964,47.4625,47.7513,3582541.0615662,0
+AEM.US,D,20090327,000000,46.5019,47.3797,45.7343,46.6881,3043840.0945999,0
+AEM.US,D,20090330,000000,46.0805,47.4918,45.3685,46.694,4145155.9500902,0
+AEM.US,D,20090331,000000,47.4295,48.3404,46.3781,47.0665,5319465.452359,0
+AEM.US,D,20090401,000000,47.7932,48.1219,46.9222,47.839,3873145.8579413,0
+AEM.US,D,20090402,000000,46.9721,46.9895,44.3015,44.8954,7122720.1141714,0
+AEM.US,D,20090403,000000,44.9803,45.3168,41.8554,42.3986,5145358.4875343,0
+AEM.US,D,20090406,000000,41.0391,41.5813,40.2012,41.5422,5210721.9077551,0
+AEM.US,D,20090407,000000,42.2309,43.0452,41.6212,41.6876,3993962.221373,0
+AEM.US,D,20090408,000000,42.1967,42.4649,40.6167,41.1678,3681620.1993529,0
+AEM.US,D,20090409,000000,41.0965,41.5745,40.4734,40.764,2673960.7097783,0
+AEM.US,D,20090413,000000,41.9608,41.9608,40.4665,40.565,4690791.9953198,0
+AEM.US,D,20090414,000000,40.8294,41.6311,40.5142,40.6733,3199879.3555277,0
+AEM.US,D,20090415,000000,40.7562,41.5979,40.5231,40.7815,3046041.3975319,0
+AEM.US,D,20090416,000000,40.961,40.961,37.4654,37.8116,6331050.7867991,0
+AEM.US,D,20090417,000000,37.3328,37.7532,35.9771,36.0912,5371556.4615626,0
+AEM.US,D,20090420,000000,36.7914,39.2366,36.7515,38.8377,6353660.5363358,0
+AEM.US,D,20090421,000000,39.4327,39.8131,37.2665,37.6478,3945353.1053957,0
+AEM.US,D,20090422,000000,37.6634,38.8718,37.5737,37.6068,4236993.4471651,0
+AEM.US,D,20090423,000000,37.8194,39.9555,37.521,39.0757,4257777.1508136,0
+AEM.US,D,20090424,000000,39.8941,41.4174,39.6716,41.1209,4677258.1347229,0
+AEM.US,D,20090427,000000,40.4177,41.1434,38.9615,39.3088,4047514.2723457,0
+AEM.US,D,20090428,000000,38.2476,38.4349,37.2752,37.4576,4261128.8318962,0
+AEM.US,D,20090429,000000,38.4505,38.7216,37.5737,38.0535,3554573.1335841,0
+AEM.US,D,20090430,000000,37.7298,37.7298,35.2671,36.4715,8427905.12429,0
+AEM.US,D,20090501,000000,36.3731,37.2908,35.7937,36.6978,3839152.2861162,0
+AEM.US,D,20090504,000000,37.3981,38.3988,37.1162,38.3149,3991899.3329245,0
+AEM.US,D,20090505,000000,39.1429,39.6891,37.9024,38.2008,3894922.0447002,0
+AEM.US,D,20090506,000000,38.9195,40.0364,38.8718,39.8852,3547491.4384976,0
+AEM.US,D,20090507,000000,40.7318,41.1775,39.1362,39.5819,3810234.9373074,0
+AEM.US,D,20090508,000000,39.9555,41.4584,39.7301,41.1434,3744115.8765366,0
+AEM.US,D,20090511,000000,40.6898,40.9455,39.2825,40.0685,3959326.8164621,0
+AEM.US,D,20090512,000000,40.8694,42.7722,40.1924,42.5332,6145861.435672,0
+AEM.US,D,20090513,000000,41.8164,44.2362,41.8164,43.374,8019032.8415622,0
+AEM.US,D,20090514,000000,43.7485,44.7424,42.2924,44.2694,4458669.881403,0
+AEM.US,D,20090515,000000,44.5346,44.9306,42.6668,43.2931,3739958.3155729,0
+AEM.US,D,20090518,000000,43.6666,43.6666,41.6818,43.5428,3149244.2616307,0
+AEM.US,D,20090519,000000,43.8245,44.9131,43.1125,44.0537,4058708.4155273,0
+AEM.US,D,20090520,000000,44.9705,47.2207,44.8954,46.7077,5844574.1170576,0
+AEM.US,D,20090521,000000,46.5751,47.8732,45.6328,47.3797,5054182.3041022,0
+AEM.US,D,20090522,000000,48.1541,48.6875,47.6595,47.8011,3863481.4511241,0
+AEM.US,D,20090526,000000,46.1946,47.6195,45.6826,47.4206,3841912.3734439,0
+AEM.US,D,20090527,000000,47.7864,47.7864,45.7742,45.863,4717592.1151792,0
+AEM.US,D,20090528,000000,47.0237,49.0338,46.6091,48.7529,5594927.7042527,0
+AEM.US,D,20090529,000000,49.9497,52.0271,49.9243,51.1474,6828634.4498625,0
+AEM.US,D,20090601,000000,52.1393,52.3304,49.818,49.977,5676096.0078903,0
+AEM.US,D,20090602,000000,50.0648,51.6711,49.8453,50.9425,4740038.8432132,0
+AEM.US,D,20090603,000000,49.3704,50.132,47.2061,48.2028,5345125.4469924,0
+AEM.US,D,20090604,000000,49.108,50.7357,48.8739,49.9848,3816049.3709017,0
+AEM.US,D,20090605,000000,48.5334,48.6797,46.6423,47.4295,4347577.3917516,0
+AEM.US,D,20090608,000000,46.5331,48.1862,45.8182,48.0263,4672703.7855736,0
+AEM.US,D,20090609,000000,49.1284,49.2386,46.7945,46.9398,4098288.8060185,0
+AEM.US,D,20090610,000000,47.5777,47.7269,46.1137,46.7788,3444768.4112744,0
+AEM.US,D,20090611,000000,46.4784,47.9424,45.9585,46.8403,3025724.2019569,0
+AEM.US,D,20090612,000000,45.3031,45.7655,44.5698,44.7335,3390900.5702211,0
+AEM.US,D,20090615,000000,44.2362,44.2362,42.6747,43.4257,4020629.0532114,0
+AEM.US,D,20090616,000000,44.3835,44.8887,43.214,43.7895,3342153.0397604,0
+AEM.US,D,20090617,000000,44.0879,44.1221,42.4649,43.8402,3550268.9557973,0
+AEM.US,D,20090618,000000,43.8646,44.3756,42.1723,42.4162,3465435.2315813,0
+AEM.US,D,20090619,000000,42.7985,43.9552,42.5927,43.6012,2598766.7853602,0
+AEM.US,D,20090622,000000,42.2699,42.3421,40.366,40.4099,3810995.7043197,0
+AEM.US,D,20090623,000000,40.9532,42.5585,40.0685,42.2864,3501830.0383699,0
+AEM.US,D,20090624,000000,43.452,45.0916,43.0452,44.2527,4941949.6892248,0
+AEM.US,D,20090625,000000,44.6819,46.0395,44.3171,45.9938,2631121.9398191,0
+AEM.US,D,20090626,000000,46.3545,46.3545,44.7073,45.0057,2621555.961079,0
+AEM.US,D,20090629,000000,45.0652,45.5354,44.3756,45.0554,1734896.3622883,0
+AEM.US,D,20090630,000000,44.8809,45.2612,42.9945,43.3905,2493038.625909,0
+AEM.US,D,20090701,000000,44.4517,45.9147,44.244,45.2856,2440687.1924182,0
+AEM.US,D,20090702,000000,43.9455,44.6029,43.3438,44.2215,1582437.4226638,0
+AEM.US,D,20090706,000000,43.0375,43.0375,41.5901,42.3986,2760742.4896862,0
+AEM.US,D,20090707,000000,42.3352,43.5661,42.2309,42.4327,1721676.2411871,0
+AEM.US,D,20090708,000000,42.1802,42.7108,39.8218,40.7718,4285855.8103823,0
+AEM.US,D,20090709,000000,41.5422,42.5839,40.6411,40.8079,2937899.6996076,0
+AEM.US,D,20090710,000000,40.3748,41.1512,39.7945,40.6079,2036025.7858625,0
+AEM.US,D,20090713,000000,40.3914,41.6731,39.1185,41.6564,3017194.7939035,0
+AEM.US,D,20090714,000000,42.5001,42.9224,41.8554,42.5167,2204300.8871208,0
+AEM.US,D,20090715,000000,43.9631,45.2778,43.9221,44.8652,3008212.2065785,0
+AEM.US,D,20090716,000000,44.6546,45.6152,44.2362,45.2681,2301645.2300492,0
+AEM.US,D,20090717,000000,45.5354,46.1634,45.1149,45.9488,2196357.9463599,0
+AEM.US,D,20090720,000000,47.1251,47.8887,46.8715,47.7513,2562560.632386,0
+AEM.US,D,20090721,000000,48.1628,48.2613,45.9401,46.9134,2394887.3778072,0
+AEM.US,D,20090722,000000,46.6091,48.1862,46.2542,47.1972,2844511.9603188,0
+AEM.US,D,20090723,000000,46.7701,48.7831,46.7154,47.1972,3295106.4695066,0
+AEM.US,D,20090724,000000,47.2529,48.076,47.245,47.485,1989330.8909256,0
+AEM.US,D,20090727,000000,47.7766,48.4223,47.0402,47.3435,1812386.9418379,0
+AEM.US,D,20090728,000000,46.1371,46.2629,43.3662,44.5024,4204982.7909759,0
+AEM.US,D,20090729,000000,44.0714,44.1552,43.1388,43.2774,3120810.8508675,0
+AEM.US,D,20090730,000000,44.8077,46.5935,44.6467,46.2629,4582594.9316023,0
+AEM.US,D,20090731,000000,46.298,48.7831,46.0894,48.4155,3869887.4784734,0
+AEM.US,D,20090803,000000,49.264,49.8628,49.0182,49.2065,3149561.0770037,0
+AEM.US,D,20090804,000000,49.0094,50.684,48.7831,49.7594,3537664.0101777,0
+AEM.US,D,20090805,000000,49.8092,50.4383,48.1717,49.7,3165731.9898322,0
+AEM.US,D,20090806,000000,50.3798,50.5202,49.2805,50.0335,3986750.3141429,0
+AEM.US,D,20090807,000000,49.6765,50.2325,48.315,48.3824,3751792.2412555,0
+AEM.US,D,20090810,000000,47.5524,47.6031,46.6784,46.8355,2876563.6282067,0
+AEM.US,D,20090811,000000,46.6881,46.8891,46.0142,46.3058,2546640.9162127,0
+AEM.US,D,20090812,000000,46.1284,47.3348,45.7478,46.2542,4514726.7218785,0
+AEM.US,D,20090813,000000,47.2947,47.7094,46.652,46.8812,3333618.5052447,0
+AEM.US,D,20090814,000000,47.1718,47.2694,45.2778,45.665,2559430.4144768,0
+AEM.US,D,20090817,000000,44.3756,44.4761,43.3115,43.7631,3017902.2457074,0
+AEM.US,D,20090818,000000,43.8811,44.9462,43.7895,44.6312,2596786.9456017,0
+AEM.US,D,20090819,000000,43.6666,45.4358,43.6666,45.03,3120038.805638,0
+AEM.US,D,20090820,000000,44.8223,46.1781,44.8223,45.9585,2661442.9140186,0
+AEM.US,D,20090821,000000,47.5932,47.8634,46.8657,47.3114,3653393.8976685,0
+AEM.US,D,20090824,000000,47.7688,48.7968,46.8715,47.0237,3236577.6488873,0
+AEM.US,D,20090825,000000,47.9834,48.3569,47.2207,47.4918,2490467.1923956,0
+AEM.US,D,20090826,000000,47.2061,47.485,46.5174,47.0568,2381738.0018863,0
+AEM.US,D,20090827,000000,46.9398,48.2535,45.8894,48.1444,2773068.5557541,0
+AEM.US,D,20090828,000000,49.0835,49.5858,47.9151,48.5159,3157475.3095756,0
+AEM.US,D,20090831,000000,47.1895,47.5777,46.7154,47.4625,3140195.0302952,0
+AEM.US,D,20090901,000000,47.091,48.1384,46.1547,46.5662,3996564.4136605,0
+AEM.US,D,20090902,000000,47.3797,52.0408,47.2947,51.6117,8297102.4122056,0
+AEM.US,D,20090903,000000,52.0632,55.2731,51.6194,54.88,10691843.17319,0
+AEM.US,D,20090904,000000,54.2148,55.8377,53.6315,55.591,5995271.6042195,0
+AEM.US,D,20090908,000000,57.3837,58.1873,54.0421,54.1426,8947110.1549494,0
+AEM.US,D,20090909,000000,54.367,55.3481,52.6445,53.4316,7590423.6787972,0
+AEM.US,D,20090910,000000,53.0912,56.5653,53.0912,56.2181,6320183.7119154,0
+AEM.US,D,20090911,000000,57.8577,58.8574,56.5487,57.9542,7640303.1321441,0
+AEM.US,D,20090914,000000,56.9574,57.8811,56.3907,57.3934,4523114.6395712,0
+AEM.US,D,20090915,000000,57.253,58.6223,56.6717,58.2604,4740541.2365233,0
+AEM.US,D,20090916,000000,59.5421,59.7995,58.6301,58.9295,4967030.3936128,0
+AEM.US,D,20090917,000000,58.4507,59.5343,57.1105,58.0781,4363263.3412419,0
+AEM.US,D,20090918,000000,58.476,58.4926,56.4893,56.8443,5742985.0633057,0
+AEM.US,D,20090921,000000,55.2378,57.2267,54.2294,56.9135,5313100.4367086,0
+AEM.US,D,20090922,000000,58.5014,58.792,57.2774,57.7816,4882381.2220414,0
+AEM.US,D,20090923,000000,57.6137,57.8811,55.5734,55.7548,4937343.0501595,0
+AEM.US,D,20090924,000000,56.4327,56.6501,52.2992,52.8464,10493742.313995,0
+AEM.US,D,20090925,000000,52.3227,53.4228,51.6789,53.1165,9432590.2404107,0
+AEM.US,D,20090928,000000,52.9585,54.7961,52.7517,53.1419,4352305.0153283,0
+AEM.US,D,20090929,000000,53.2571,55.391,53.0912,54.4234,5511088.513732,0
+AEM.US,D,20090930,000000,55.7071,56.8111,54.0685,56.1021,7479696.1932648,0
+AEM.US,D,20091001,000000,56.2268,56.2522,52.8873,53.0756,5480200.552797,0
+AEM.US,D,20091002,000000,52.5489,54.9355,52.2583,52.8141,5610190.207953,0
+AEM.US,D,20091005,000000,53.1594,55.6524,53.1594,55.0234,4524914.0278551,0
+AEM.US,D,20091006,000000,57.5992,59.3108,57.1174,58.3765,6049495.2217596,0
+AEM.US,D,20091007,000000,58.4428,59.5021,57.7308,59.3021,5252716.8620119,0
+AEM.US,D,20091008,000000,59.8083,60.1721,58.3326,59.3441,5305853.6695345,0
+AEM.US,D,20091009,000000,58.7657,59.9214,58.2107,59.2504,3564149.3652489,0
+AEM.US,D,20091012,000000,59.9546,60.7339,58.4671,58.9676,2564794.744677,0
+AEM.US,D,20091013,000000,59.2934,61.1845,58.8057,60.2774,4169420.5216725,0
+AEM.US,D,20091014,000000,60.2774,60.5759,59.2504,59.6814,3707996.8734223,0
+AEM.US,D,20091015,000000,58.7208,59.267,57.9142,58.1795,3734694.4640346,0
+AEM.US,D,20091016,000000,57.7903,59.6912,57.7484,58.6223,3396295.6591955,0
+AEM.US,D,20091019,000000,58.8827,59.425,57.4684,59.0203,3423661.740498,0
+AEM.US,D,20091020,000000,59.0387,59.0807,56.3907,57.6137,3412980.2435511,0
+AEM.US,D,20091021,000000,57.2774,59.4591,57.0511,57.4237,4319427.9870025,0
+AEM.US,D,20091022,000000,57.3417,58.001,56.5565,57.21,3261884.942911,0
+AEM.US,D,20091023,000000,57.608,58.4838,56.3225,56.6414,3509695.0569032,0
+AEM.US,D,20091026,000000,56.6638,57.6704,53.7554,54.3513,4713478.6417917,0
+AEM.US,D,20091027,000000,54.2294,54.9433,53.1332,53.7476,3536631.540661,0
+AEM.US,D,20091028,000000,53.5964,54.4801,50.6198,50.9524,5706525.6630915,0
+AEM.US,D,20091029,000000,47.9337,48.5948,46.3146,47.2782,11671089.757851,0
+AEM.US,D,20091030,000000,47.3114,47.644,42.4825,44.2606,18328182.524647,0
+AEM.US,D,20091102,000000,45.3773,46.7604,43.9221,45.1237,8948803.9381089,0
+AEM.US,D,20091103,000000,44.7697,48.5334,44.401,48.5159,11351842.391048,0
+AEM.US,D,20091104,000000,48.8417,48.866,45.5217,46.8267,11563098.77792,0
+AEM.US,D,20091105,000000,47.0325,47.8557,46.3624,46.6345,5049597.1961788,0
+AEM.US,D,20091106,000000,46.6345,48.7139,46.5331,47.5855,5205480.6126512,0
+AEM.US,D,20091109,000000,49.4552,50.3378,49.0738,49.4122,5634258.9486738,0
+AEM.US,D,20091110,000000,49.2542,50.4315,48.8982,50.1984,5044547.6307667,0
+AEM.US,D,20091111,000000,51.5229,51.5784,50.0892,50.2725,5424247.2668609,0
+AEM.US,D,20091112,000000,49.5205,50.1798,48.5081,49.3469,4152307.3650647,0
+AEM.US,D,20091113,000000,49.4122,50.684,48.9831,50.1057,3983876.4193509,0
+AEM.US,D,20091116,000000,51.1054,51.7501,50.5202,50.9524,3825381.5829588,0
+AEM.US,D,20091117,000000,50.2403,50.9104,49.818,50.9104,3300801.9691745,0
+AEM.US,D,20091118,000000,51.2683,51.7667,49.7,50.2725,3374226.2387902,0
+AEM.US,D,20091119,000000,49.8707,51.122,48.9334,51.0254,3412952.5606544,0
+AEM.US,D,20091120,000000,50.1232,50.6675,49.2884,50.2803,3401703.0516795,0
+AEM.US,D,20091123,000000,51.7599,53.1507,51.6117,52.0818,5799632.4722435,0
+AEM.US,D,20091124,000000,52.3148,52.4895,51.3473,52.2007,4035468.111122,0
+AEM.US,D,20091125,000000,53.4872,53.8421,52.5489,53.7651,3230799.1005293,0
+AEM.US,D,20091127,000000,51.1386,52.5947,50.3457,51.6117,3635487.1646893,0
+AEM.US,D,20091130,000000,51.1474,52.3734,51.0342,51.8087,4149055.1373515,0
+AEM.US,D,20091201,000000,53.2073,54.8555,53.0493,54.125,5983834.4667226,0
+AEM.US,D,20091202,000000,54.7298,56.5829,54.3582,55.9694,5962646.7978411,0
+AEM.US,D,20091203,000000,55.5987,55.9694,54.0509,54.2665,7170850.4185655,0
+AEM.US,D,20091204,000000,53.5184,53.7476,51.1474,52.2251,8570249.5537032,0
+AEM.US,D,20091207,000000,50.8596,52.6688,50.4461,51.8613,6414516.7708609,0
+AEM.US,D,20091208,000000,51.0595,51.5492,49.7077,50.2559,5935711.3393758,0
+AEM.US,D,20091209,000000,50.6198,52.39,50.4227,51.6194,4858017.1970896,0
+AEM.US,D,20091210,000000,52.1559,52.3831,50.9015,51.6117,3546813.7201752,0
+AEM.US,D,20091211,000000,51.9871,51.9871,50.0335,50.5144,3867163.2763819,0
+AEM.US,D,20091214,000000,50.8128,51.2595,49.6678,49.8707,4215190.6028019,0
+AEM.US,D,20091215,000000,49.7244,50.684,49.1284,49.2308,4691464.5871798,0
+AEM.US,D,20091216,000000,49.305,50.4061,49.305,49.7741,4166788.5959034,0
+AEM.US,D,20091217,000000,47.2305,47.2305,44.4517,44.6399,11797983.029749,0
+AEM.US,D,20091218,000000,44.8135,45.4027,43.9144,44.8809,8743247.1520759,0
+AEM.US,D,20091221,000000,45.2612,45.5217,43.2422,44.0537,4957087.107244,0
+AEM.US,D,20091222,000000,43.9065,44.6029,43.3341,44.3922,3771911.5553838,0
+AEM.US,D,20091223,000000,44.9131,46.2278,44.5024,45.5051,4047035.4607625,0
+AEM.US,D,20091224,000000,45.863,45.9674,45.3685,45.5997,1146900.3586827,0
+AEM.US,D,20091228,000000,46.0474,46.0894,44.7335,44.9541,1716484.1601217,0
+AEM.US,D,20091229,000000,45.6152,45.7255,44.6467,44.9384,2446939.4258969,0
+AEM.US,D,20091230,000000,44.5121,44.8954,43.9728,44.6175,1933951.7687725,0
+AEM.US,D,20091231,000000,45.1149,45.2524,44.5863,44.6467,1392879.3003243,0
+AEM.US,D,20100104,000000,46.4287,46.931,46.1205,46.4784,3971462.1781307,0
+AEM.US,D,20100105,000000,46.8812,47.3884,46.0971,47.048,4829924.1834262,0
+AEM.US,D,20100106,000000,47.8985,48.7831,47.6595,48.1961,4298475.1100965,0
+AEM.US,D,20100107,000000,47.9337,48.0848,47.1319,47.7513,3331095.2604773,0
+AEM.US,D,20100108,000000,48.0507,49.2386,47.3952,49.1002,4176697.0223283,0
+AEM.US,D,20100111,000000,50.1135,50.5611,48.9568,49.1987,3232869.1660252,0
+AEM.US,D,20100112,000000,48.3998,49.1002,47.1718,47.6195,3107861.4069782,0
+AEM.US,D,20100113,000000,47.8011,48.7529,46.9047,48.5334,2555484.0637617,0
+AEM.US,D,20100114,000000,48.6358,48.7139,47.3524,48.3237,3148401.4712208,0
+AEM.US,D,20100115,000000,47.9424,47.9755,46.8355,47.4918,2661750.5017595,0
+AEM.US,D,20100119,000000,47.1651,48.3237,47.1651,47.9668,2321897.8321986,0
+AEM.US,D,20100120,000000,46.0894,46.8559,45.4358,46.0474,3608805.9787564,0
+AEM.US,D,20100121,000000,45.863,46.0142,43.8245,43.8899,6635005.9164192,0
+AEM.US,D,20100122,000000,43.6422,45.5294,43.4169,44.4273,5011060.5534216,0
+AEM.US,D,20100125,000000,44.9462,45.1715,43.7485,43.8567,3004335.5757514,0
+AEM.US,D,20100126,000000,43.2861,44.6819,43.0219,43.8899,3650139.6193705,0
+AEM.US,D,20100127,000000,43.8158,44.2694,42.6093,43.5915,3704279.162928,0
+AEM.US,D,20100128,000000,44.1045,44.2771,42.3421,43.5251,3720615.147844,0
+AEM.US,D,20100129,000000,43.214,43.7798,41.8476,41.9002,3340777.0972664,0
+AEM.US,D,20100201,000000,42.3488,44.5121,42.2924,44.4352,3068063.6544835,0
+AEM.US,D,20100202,000000,45.0057,45.2202,43.8646,44.7598,3402112.1433747,0
+AEM.US,D,20100203,000000,44.5521,45.3948,44.2362,44.4185,2321730.709526,0
+AEM.US,D,20100204,000000,43.3662,43.3662,41.6154,41.6964,4200129.0564255,0
+AEM.US,D,20100205,000000,41.8817,45.0652,41.0468,44.8312,6225324.677933,0
+AEM.US,D,20100208,000000,44.7852,45.4105,43.1701,43.2364,4208029.9601952,0
+AEM.US,D,20100209,000000,44.3258,45.7255,43.9885,45.1558,4299631.6400021,0
+AEM.US,D,20100210,000000,45.0486,45.8562,44.005,45.8005,2752275.6244734,0
+AEM.US,D,20100211,000000,45.9674,48.1062,45.6572,47.9424,5178089.9243295,0
+AEM.US,D,20100212,000000,46.8949,48.3404,46.6258,48.0672,3512498.2065147,0
+AEM.US,D,20100216,000000,49.4873,49.659,48.7968,49.4288,4631321.9562135,0
+AEM.US,D,20100217,000000,49.1987,49.6512,48.3998,48.8515,4083630.1995826,0
+AEM.US,D,20100218,000000,49.3469,50.8762,49.3469,49.8453,6193871.7808472,0
+AEM.US,D,20100219,000000,49.3215,50.0803,48.1151,48.2448,5783517.9505009,0
+AEM.US,D,20100222,000000,48.4447,48.7042,47.5932,47.9834,3134147.8553104,0
+AEM.US,D,20100223,000000,47.9151,48.0984,45.4787,45.9488,4411220.3712087,0
+AEM.US,D,20100224,000000,45.6494,46.5935,45.6494,45.9938,3372449.4069407,0
+AEM.US,D,20100225,000000,45.5997,47.8732,45.3256,47.328,4792611.7398774,0
+AEM.US,D,20100226,000000,47.6372,47.8458,46.8812,47.6031,2323013.3504053,0
+AEM.US,D,20100301,000000,47.9591,48.7294,47.2694,48.5948,2508003.7947934,0
+AEM.US,D,20100302,000000,49.0338,50.6928,48.7831,49.7077,3933964.156645,0
+AEM.US,D,20100303,000000,50.0014,50.9182,49.8355,50.2803,3460395.9190939,0
+AEM.US,D,20100304,000000,50.0491,50.4138,49.305,49.6131,3066142.2563957,0
+AEM.US,D,20100305,000000,49.8921,51.0098,49.8921,50.2725,3136641.3665961,0
+AEM.US,D,20100308,000000,50.9425,51.0985,49.464,49.6678,2424989.9647107,0
+AEM.US,D,20100309,000000,49.108,49.3557,48.5784,48.8817,3251267.0140973,0
+AEM.US,D,20100310,000000,48.8817,49.3215,47.5016,48.0595,3905379.0025962,0
+AEM.US,D,20100311,000000,47.8557,49.1557,47.4118,49.027,3129417.1558562,0
+AEM.US,D,20100312,000000,49.224,49.5634,48.076,48.236,2847279.2246939,0
+AEM.US,D,20100315,000000,48.2867,48.4817,47.3621,47.9501,1971048.9009026,0
+AEM.US,D,20100316,000000,48.949,49.5117,48.6018,49.4376,3499449.3092558,0
+AEM.US,D,20100317,000000,49.6131,50.2403,49.3644,49.6044,3245400.290587,0
+AEM.US,D,20100318,000000,49.5781,50.289,48.474,48.9568,2986533.4226041,0
+AEM.US,D,20100319,000000,48.9831,49.1226,47.4772,47.6674,3165722.7621999,0
+AEM.US,D,20100322,000000,47.0568,47.6674,46.1712,47.5357,3048994.2398439,0
+AEM.US,D,20100323,000000,47.245,48.3824,46.7331,47.9337,2255949.9952701,0
+AEM.US,D,20100324,000000,47.0744,47.0744,45.2944,45.7421,4554495.7661841,0
+AEM.US,D,20100325,000000,46.1712,46.3711,44.7073,44.8399,3225668.5370122,0
+AEM.US,D,20100326,000000,45.2447,46.1547,44.8135,45.9488,2686638.4511632,0
+AEM.US,D,20100329,000000,46.5107,46.8559,45.8562,46.3965,2406082.5462813,0
+AEM.US,D,20100330,000000,46.5751,46.6013,45.2944,45.426,2726085.5536334,0
+AEM.US,D,20100331,000000,46.2804,46.5751,45.7421,46.0308,2399949.246729,0
+AEM.US,D,20100401,000000,46.7945,47.6917,46.6881,47.6031,2859815.4757181,0
+AEM.US,D,20100405,000000,47.9755,48.6535,47.3211,48.2613,2301627.8000772,0
+AEM.US,D,20100406,000000,48.1062,48.866,47.8557,48.1444,2712414.3038455,0
+AEM.US,D,20100407,000000,48.6183,49.9935,48.4994,49.5537,4502986.0978106,0
+AEM.US,D,20100408,000000,49.4473,50.0248,49.0835,49.659,2703347.6425381,0
+AEM.US,D,20100409,000000,50.0091,50.8051,49.4035,50.5377,2925584.9117568,0
+AEM.US,D,20100412,000000,50.2061,51.0985,49.6512,49.9321,2271669.7794119,0
+AEM.US,D,20100413,000000,49.7331,49.8453,48.5608,49.3381,2049260.2610583,0
+AEM.US,D,20100414,000000,49.8453,50.6198,49.5468,50.5144,3270058.5744776,0
+AEM.US,D,20100415,000000,50.0648,50.6431,49.9243,50.0178,1917636.2897059,0
+AEM.US,D,20100416,000000,49.3469,49.8531,48.1717,49.2065,3254572.5570188,0
+AEM.US,D,20100419,000000,48.8417,49.0835,47.9902,48.8895,2421077.4486472,0
+AEM.US,D,20100420,000000,49.6044,49.7917,49.0338,49.067,1552958.2135818,0
+AEM.US,D,20100421,000000,49.1987,50.5065,49.0835,49.7828,2157035.929571,0
+AEM.US,D,20100422,000000,49.1898,49.9671,48.7891,49.8453,1955563.9087363,0
+AEM.US,D,20100423,000000,49.462,51.281,49.1352,50.7553,2618858.4165919,0
+AEM.US,D,20100426,000000,50.8128,51.1386,50.4227,50.569,1767839.0093322,0
+AEM.US,D,20100427,000000,49.9418,51.0411,49.2962,50.4978,5205138.1649664,0
+AEM.US,D,20100428,000000,50.6753,53.2823,50.2325,52.6025,8205735.5243743,0
+AEM.US,D,20100429,000000,52.6688,53.1594,52.0485,52.7264,4754503.6693724,0
+AEM.US,D,20100430,000000,53.2394,54.6147,52.1559,52.2251,5858794.9236091,0
+AEM.US,D,20100503,000000,52.8551,53.2571,51.1805,51.9208,3507499.905726,0
+AEM.US,D,20100504,000000,51.9871,52.6191,50.3885,51.4195,5005002.1002195,0
+AEM.US,D,20100505,000000,50.0648,52.3987,49.7,51.3317,4119312.4281048,0
+AEM.US,D,20100506,000000,51.0011,52.9517,48.8338,52.107,8114460.9128651,0
+AEM.US,D,20100507,000000,52.0554,52.8376,50.4637,51.9267,6737397.7741748,0
+AEM.US,D,20100510,000000,52.4055,52.6942,50.9835,52.2183,4335811.135372,0
+AEM.US,D,20100511,000000,53.3185,55.2378,53.1594,54.0255,8522561.1503634,0
+AEM.US,D,20100512,000000,54.8868,55.2378,53.3507,53.8188,5252249.3286459,0
+AEM.US,D,20100513,000000,53.8266,54.0763,52.6367,52.8785,2750362.4287253,0
+AEM.US,D,20100514,000000,53.7554,53.9447,51.6038,53.2228,4350543.5628658,0
+AEM.US,D,20100517,000000,53.0493,53.1253,51.4692,52.0105,3561085.7913502,0
+AEM.US,D,20100518,000000,51.4371,52.4895,51.0167,51.6789,3190094.9894916,0
+AEM.US,D,20100519,000000,51.0098,51.0098,48.1628,49.2884,5586493.6483988,0
+AEM.US,D,20100520,000000,48.0672,48.908,46.4697,46.931,6763573.4909201,0
+AEM.US,D,20100521,000000,46.0142,47.4772,45.8405,46.7701,4785537.2218382,0
+AEM.US,D,20100524,000000,47.5777,48.4076,46.8022,46.8267,2843577.9188792,0
+AEM.US,D,20100525,000000,46.0073,48.5784,45.8894,48.3404,4395654.3809373,0
+AEM.US,D,20100526,000000,49.5537,49.7594,47.7688,47.8887,3513650.6352504,0
+AEM.US,D,20100527,000000,48.4155,49.1987,48.1794,48.7891,3014016.3872482,0
+AEM.US,D,20100528,000000,48.8065,48.949,47.8088,48.4369,2269270.5950334,0
+AEM.US,D,20100601,000000,48.8739,49.6922,47.7864,47.8312,2447643.8018235,0
+AEM.US,D,20100602,000000,48.0595,49.5117,47.8312,49.4873,2769290.3530041,0
+AEM.US,D,20100603,000000,49.4873,49.6678,47.9834,48.7217,2306096.0246592,0
+AEM.US,D,20100604,000000,48.0507,48.6964,47.5444,47.7005,2920830.6305759,0
+AEM.US,D,20100607,000000,47.5524,49.8355,47.3114,49.0513,3480980.7160033,0
+AEM.US,D,20100608,000000,49.3381,50.49,49.1002,49.4873,3382789.4814952,0
+AEM.US,D,20100609,000000,49.3381,49.7917,48.236,48.4691,2363453.9612784,0
+AEM.US,D,20100610,000000,48.3491,49.621,48.3491,49.3771,3066112.5229141,0
+AEM.US,D,20100611,000000,49.464,50.0979,49.264,49.8355,1699487.8868553,0
+AEM.US,D,20100614,000000,49.8014,49.9243,48.6535,48.8417,1687313.5640729,0
+AEM.US,D,20100615,000000,49.0338,50.5447,48.8982,50.4637,2566141.9789819,0
+AEM.US,D,20100616,000000,50.3457,51.8087,50.33,51.3727,2821248.0741867,0
+AEM.US,D,20100617,000000,52.2007,53.0181,51.9696,52.6367,2923759.8911612,0
+AEM.US,D,20100618,000000,53.2921,54.0509,53.1594,53.5604,3383922.429674,0
+AEM.US,D,20100621,000000,53.614,53.6901,51.3473,51.7052,3667700.8287874,0
+AEM.US,D,20100622,000000,51.5053,51.9442,50.8508,51.0742,2567564.059637,0
+AEM.US,D,20100623,000000,50.5534,51.1981,50.2978,50.8508,2927734.9500653,0
+AEM.US,D,20100624,000000,50.885,51.8087,50.6518,50.7446,2430795.1706728,0
+AEM.US,D,20100625,000000,51.3727,52.5235,51.1805,51.8448,2478522.5351264,0
+AEM.US,D,20100628,000000,51.7423,52.7187,51.0898,51.3961,2443765.1204115,0
+AEM.US,D,20100629,000000,50.6431,51.3083,50.0248,50.33,2237463.9720457,0
+AEM.US,D,20100630,000000,49.9418,50.7494,49.7731,50.2568,2174945.7384276,0
+AEM.US,D,20100701,000000,49.7077,49.9584,46.8812,47.6283,3638286.213131,0
+AEM.US,D,20100702,000000,48.2964,48.5784,47.2694,47.5444,2511348.2988288,0
+AEM.US,D,20100706,000000,47.8458,47.9902,46.4355,46.8812,2653770.6504696,0
+AEM.US,D,20100707,000000,46.931,47.9424,46.2112,47.9424,3076204.4766911,0
+AEM.US,D,20100708,000000,48.3491,48.3998,46.5019,47.1397,2840682.4929454,0
+AEM.US,D,20100709,000000,47.7094,48.552,47.7094,47.881,2597759.9481552,0
+AEM.US,D,20100712,000000,47.8557,47.9834,47.0139,47.6917,2067063.439498,0
+AEM.US,D,20100713,000000,48.8065,48.9665,47.4918,47.5855,2754175.4914193,0
+AEM.US,D,20100714,000000,47.8011,48.4817,47.1485,48.0907,2320990.448363,0
+AEM.US,D,20100715,000000,48.5422,48.5948,47.2382,48.1961,1719494.4188119,0
+AEM.US,D,20100716,000000,47.1895,47.1972,45.8981,46.3058,3015237.5105792,0
+AEM.US,D,20100719,000000,45.9225,45.9225,44.7598,45.6914,2957761.665326,0
+AEM.US,D,20100720,000000,45.5918,47.091,45.5918,46.9721,2653885.4832261,0
+AEM.US,D,20100721,000000,47.4031,47.5094,46.1371,46.4784,2465007.1297939,0
+AEM.US,D,20100722,000000,46.9134,48.4691,46.8481,47.7269,2983269.9166739,0
+AEM.US,D,20100723,000000,47.6372,47.9337,46.9641,47.3621,2028299.1818125,0
+AEM.US,D,20100726,000000,47.8011,47.8011,46.5244,46.6599,1844901.0166296,0
+AEM.US,D,20100727,000000,46.4424,46.4941,44.7511,45.2681,3462364.4806353,0
+AEM.US,D,20100728,000000,45.1471,46.1284,45.1081,45.5607,1829376.038057,0
+AEM.US,D,20100729,000000,46.298,46.4141,44.7598,45.5128,2033319.0137431,0
+AEM.US,D,20100730,000000,45.7343,46.2804,45.1802,46.0971,1962730.7030978,0
+AEM.US,D,20100802,000000,46.7154,46.7604,45.2681,45.7011,1424063.5707831,0
+AEM.US,D,20100803,000000,46.021,46.9895,45.8816,46.4141,1856720.5882175,0
+AEM.US,D,20100804,000000,47.7094,48.5705,47.1573,48.4301,3290139.9527845,0
+AEM.US,D,20100805,000000,48.4223,48.7294,47.9668,48.5159,2036486.1421812,0
+AEM.US,D,20100806,000000,48.8251,49.8014,48.5784,49.3557,2750188.1290056,0
+AEM.US,D,20100809,000000,49.3137,49.8707,48.7685,49.8092,1576622.9890695,0
+AEM.US,D,20100810,000000,48.8065,50.4383,48.5608,50.3222,2760006.3296932,0
+AEM.US,D,20100811,000000,50.0335,50.4138,48.8739,49.8628,2884713.6780466,0
+AEM.US,D,20100812,000000,50.5447,51.3083,50.5065,51.1727,3368659.9259735,0
+AEM.US,D,20100813,000000,50.8128,51.1727,50.7864,51.0742,1689204.2033866,0
+AEM.US,D,20100816,000000,51.4195,51.7501,51.0985,51.6194,2073028.5910855,0
+AEM.US,D,20100817,000000,51.8087,51.9784,51.2254,51.2595,2945222.3384245,0
+AEM.US,D,20100818,000000,50.8421,52.744,50.5778,52.1744,2700015.4420123,0
+AEM.US,D,20100819,000000,52.2738,52.5947,51.7667,52.2251,2465111.7096258,0
+AEM.US,D,20100820,000000,51.5414,52.2495,51.316,52.2408,1562228.9080908,0
+AEM.US,D,20100823,000000,52.1168,52.1168,51.4692,51.6789,2092467.111014,0
+AEM.US,D,20100824,000000,50.2978,52.2992,50.2978,51.5881,2791866.2678893,0
+AEM.US,D,20100825,000000,52.0818,52.8141,50.3641,52.6114,3719253.5594445,0
+AEM.US,D,20100826,000000,52.7517,53.5252,52.5489,52.9273,2011030.1807494,0
+AEM.US,D,20100827,000000,53.0258,53.9368,52.3831,53.8266,2823140.7640853,0
+AEM.US,D,20100830,000000,53.7476,54.3513,53.6315,53.6315,1930024.8986144,0
+AEM.US,D,20100831,000000,53.9143,54.9014,53.4794,53.7232,2615402.1556773,0
+AEM.US,D,20100901,000000,54.2391,54.5142,53.1,53.3008,2997632.2135861,0
+AEM.US,D,20100902,000000,53.8501,54.3513,53.3185,53.7954,2532368.8450377,0
+AEM.US,D,20100903,000000,53.496,54.1426,53.1165,54.0021,1779028.0260514,0
+AEM.US,D,20100907,000000,54.5707,55.2378,54.3825,54.4234,2033289.2802614,0
+AEM.US,D,20100908,000000,54.6311,55.195,54.0255,54.0597,1772678.389788,0
+AEM.US,D,20100909,000000,54.1817,54.328,52.6025,53.3438,1903085.3389793,0
+AEM.US,D,20100910,000000,53.0258,53.7954,52.8464,53.5125,1173775.3248923,0
+AEM.US,D,20100913,000000,53.614,53.9202,52.9352,53.5604,1630808.6707882,0
+AEM.US,D,20100914,000000,54.4878,56.2922,53.7651,55.5071,5126225.5047617,0
+AEM.US,D,20100915,000000,55.4739,56.3225,55.2204,55.5832,2467238.1662074,0
+AEM.US,D,20100916,000000,55.9694,56.4074,55.5568,56.1518,2479052.6113331,0
+AEM.US,D,20100917,000000,56.4151,56.6073,55.8144,55.9616,3055460.7594488,0
+AEM.US,D,20100920,000000,56.1274,57.4167,56.1274,56.5829,2153313.0926144,0
+AEM.US,D,20100921,000000,56.2268,56.7555,54.6311,56.6501,3360850.2732336,0
+AEM.US,D,20100922,000000,57.3115,57.9542,56.8111,57.3758,3690091.1657355,0
+AEM.US,D,20100923,000000,57.0354,58.2994,56.617,57.567,2775459.5377929,0
+AEM.US,D,20100924,000000,58.2107,58.6077,56.9652,57.2354,2293023.5456734,0
+AEM.US,D,20100927,000000,57.6207,57.7055,57.1105,57.1495,1258763.8682711,0
+AEM.US,D,20100928,000000,56.8969,58.7471,56.2024,58.5823,3715215.9576998,0
+AEM.US,D,20100929,000000,58.4194,58.831,58.043,58.3863,2781913.7538882,0
+AEM.US,D,20100930,000000,58.6984,58.9735,57.0851,58.7345,3345448.3297574,0
+AEM.US,D,20101001,000000,59.1109,59.5245,58.516,58.9295,2716266.3276533,0
+AEM.US,D,20101004,000000,58.7208,58.9393,57.3115,58.1541,2462405.9627988,0
+AEM.US,D,20101005,000000,59.0457,60.9465,59.0457,60.3116,3309606.1556097,0
+AEM.US,D,20101006,000000,60.7085,61.5434,60.2774,61.3114,3620248.2427157,0
+AEM.US,D,20101007,000000,61.4537,61.4957,58.5491,59.0387,4422503.7148351,0
+AEM.US,D,20101008,000000,59.2504,60.5086,59.071,60.0093,2514983.9859255,0
+AEM.US,D,20101011,000000,59.8249,60.5008,59.1783,60.0794,1334676.5227102,0
+AEM.US,D,20101012,000000,59.6337,60.1555,58.7393,59.6737,2419530.2823108,0
+AEM.US,D,20101013,000000,60.6003,61.7823,60.5671,61.3249,2612356.0117505,0
+AEM.US,D,20101014,000000,61.286,61.5278,60.179,60.5339,2123278.1750139,0
+AEM.US,D,20101015,000000,60.1955,60.4851,59.3626,60.0093,2383251.3335713,0
+AEM.US,D,20101018,000000,59.5898,60.213,58.9393,59.859,1514626.6293184,0
+AEM.US,D,20101019,000000,57.5416,57.5416,55.946,56.4737,3795039.0776175,0
+AEM.US,D,20101020,000000,56.6717,58.359,56.4561,57.7972,2552419.4645705,0
+AEM.US,D,20101021,000000,57.8811,58.7842,56.9135,57.4167,2946512.1563511,0
+AEM.US,D,20101022,000000,57.763,58.2039,57.0841,58.1356,1343470.4562209,0
+AEM.US,D,20101025,000000,59.0621,59.5021,58.831,59.0203,1885959.8788618,0
+AEM.US,D,20101026,000000,58.516,59.7391,58.237,59.2591,1924245.324964,0
+AEM.US,D,20101027,000000,58.6398,58.8144,57.2354,58.673,2351710.2613331,0
+AEM.US,D,20101028,000000,61.2781,62.6777,59.9965,62.3803,5776346.0296771,0
+AEM.US,D,20101029,000000,62.2163,64.725,62.2076,64.1564,4361858.6905588,0
+AEM.US,D,20101101,000000,64.4509,64.5767,62.9225,63.816,2540535.299557,0
+AEM.US,D,20101102,000000,64.4138,64.4518,63.1527,63.8081,2123080.2935672,0
+AEM.US,D,20101103,000000,63.6677,63.8393,61.8077,63.4219,3858098.6656594,0
+AEM.US,D,20101104,000000,65.5851,66.6181,64.7766,66.3967,3899923.4213663,0
+AEM.US,D,20101105,000000,65.8193,66.9067,65.5287,66.0963,2508058.1352942,0
+AEM.US,D,20101108,000000,65.7247,68.4117,65.6583,68.2224,2853157.2264214,0
+AEM.US,D,20101109,000000,68.8867,69.6318,65.5706,66.2718,5613271.2118239,0
+AEM.US,D,20101110,000000,66.6356,67.3798,65.074,67.1427,4365588.7045627,0
+AEM.US,D,20101111,000000,67.371,68.3464,66.1821,67.3213,3005264.4907287,0
+AEM.US,D,20101112,000000,66.6034,67.5564,64.8176,65.9987,3506633.5335894,0
+AEM.US,D,20101115,000000,66.0251,66.1899,64.8263,65.0224,1860936.590852,0
+AEM.US,D,20101116,000000,64.1378,64.7016,63.1224,63.8237,4036219.650502,0
+AEM.US,D,20101117,000000,63.8754,64.9327,63.6764,64.0568,2234151.2520768,0
+AEM.US,D,20101118,000000,65.1834,65.3218,63.6238,63.736,2996040.9596735,0
+AEM.US,D,20101119,000000,63.6073,64.8683,63.0903,64.644,2213351.1437488,0
+AEM.US,D,20101122,000000,64.049,65.2711,63.7418,65.0897,2058084.953343,0
+AEM.US,D,20101123,000000,64.9259,65.6271,64.0403,64.842,2054879.8890835,0
+AEM.US,D,20101124,000000,65.2078,65.8837,64.9327,65.5217,1626255.3469313,0
+AEM.US,D,20101126,000000,64.485,64.5611,63.6764,64.0813,1042061.1278025,0
+AEM.US,D,20101129,000000,63.7604,65.1053,62.7246,64.8088,1751550.1878698,0
+AEM.US,D,20101130,000000,65.1356,67.4296,65.0946,66.7361,3272292.6867686,0
+AEM.US,D,20101201,000000,67.3213,68.0411,66.7868,67.8509,1854267.0633382,0
+AEM.US,D,20101202,000000,68.515,69.4543,68.2576,68.6126,1767791.8458786,0
+AEM.US,D,20101203,000000,69.4543,70.7106,69.2066,70.3087,2528217.4358289,0
+AEM.US,D,20101206,000000,70.6316,72.1697,70.5974,72.0448,3419267.3369738,0
+AEM.US,D,20101207,000000,72.83,72.9303,70.0346,70.141,2992762.0743562,0
+AEM.US,D,20101208,000000,69.4543,69.824,68.3884,69.0935,2442453.7713431,0
+AEM.US,D,20101209,000000,69.7606,69.9878,68.4721,68.8945,1809772.4460408,0
+AEM.US,D,20101210,000000,68.3551,68.9189,67.5787,68.5707,1640644.3014479,0
+AEM.US,D,20101213,000000,69.5383,69.9547,68.1581,68.363,1476350.4108484,0
+AEM.US,D,20101214,000000,68.0576,68.8341,67.1253,68.0411,1604497.6154369,0
+AEM.US,D,20101215,000000,66.7604,67.9104,66.0475,66.4523,1956275.4617101,0
+AEM.US,D,20101216,000000,66.1948,66.3527,62.2252,62.512,6216097.0457078,0
+AEM.US,D,20101217,000000,62.4593,63.1381,61.4205,62.5578,4471252.2705883,0
+AEM.US,D,20101220,000000,63.3566,63.7107,62.549,63.6326,2656828.0726136,0
+AEM.US,D,20101221,000000,63.3634,63.5761,62.549,63.1459,1681488.8775539,0
+AEM.US,D,20101222,000000,63.1946,63.3302,62.1188,62.1531,1342042.2238109,0
+AEM.US,D,20101223,000000,61.8564,63.1069,61.5034,62.5158,2033250.3191476,0
+AEM.US,D,20101227,000000,62.3627,62.5656,60.6568,61.64,1282590.639969,0
+AEM.US,D,20101228,000000,62.8553,63.7945,62.6777,63.262,1800569.4208349,0
+AEM.US,D,20101229,000000,63.6403,63.8325,62.8834,63.5087,1321300.5571536,0
+AEM.US,D,20101230,000000,63.5,63.9827,62.9108,63.223,1237278.8645734,0
+AEM.US,D,20101231,000000,63.4005,63.8316,63.0055,63.4238,1156101.3333037,0
+AEM.US,D,20110103,000000,63.4941,63.6677,60.375,60.6568,3819650.1980545,0
+AEM.US,D,20110104,000000,60.0531,60.1955,58.4838,59.5098,4127960.7700848,0
+AEM.US,D,20110105,000000,59.0203,59.4094,57.7728,59.2055,4355934.5506702,0
+AEM.US,D,20110106,000000,59.5245,59.5245,56.9048,57.6781,5722352.0776501,0
+AEM.US,D,20110107,000000,58.1112,59.6971,58.0517,58.237,3787438.5845413,0
+AEM.US,D,20110110,000000,58.6574,59.5343,58.1356,59.2504,2900667.2288714,0
+AEM.US,D,20110111,000000,60.1048,60.2345,59.2845,59.7995,2367941.6664172,0
+AEM.US,D,20110112,000000,59.816,60.1877,59.0114,59.9371,2003219.502717,0
+AEM.US,D,20110113,000000,60.0277,60.0444,58.1541,58.3677,2784584.6407712,0
+AEM.US,D,20110114,000000,57.9464,58.237,57.1495,57.2774,3953531.8634247,0
+AEM.US,D,20110118,000000,58.2701,58.4136,57.4754,57.9396,2517628.2152042,0
+AEM.US,D,20110119,000000,58.318,58.6691,57.3846,57.7991,2570330.2987196,0
+AEM.US,D,20110120,000000,56.6414,57.6547,55.5237,57.4334,4298550.9817392,0
+AEM.US,D,20110121,000000,57.0841,57.962,56.4474,56.541,6692559.6839001,0
+AEM.US,D,20110124,000000,56.5078,57.3934,55.549,56.0044,3100967.3404136,0
+AEM.US,D,20110125,000000,55.7071,56.6873,55.2291,55.7627,4262336.6264253,0
+AEM.US,D,20110126,000000,55.8309,58.1795,55.6134,58.0947,3537416.9146926,0
+AEM.US,D,20110127,000000,57.7552,57.962,55.3481,56.0171,4702658.7303615,0
+AEM.US,D,20110128,000000,55.8875,58.1795,55.8144,57.1495,4556183.3975888,0
+AEM.US,D,20110131,000000,56.9096,57.5718,56.0718,56.5947,2711742.7372781,0
+AEM.US,D,20110201,000000,57.0511,58.6301,56.9048,58.2828,4368689.1889903,0
+AEM.US,D,20110202,000000,58.4273,58.6154,57.2774,57.7386,2260617.1265911,0
+AEM.US,D,20110203,000000,58.199,59.78,57.368,59.587,4184802.9845919,0
+AEM.US,D,20110204,000000,59.9058,60.7924,59.6035,60.1721,3599862.3525453,0
+AEM.US,D,20110207,000000,60.5925,60.6734,59.3782,59.5665,2270238.4711245,0
+AEM.US,D,20110208,000000,60.452,61.4537,60.3438,61.0216,2498468.5748273,0
+AEM.US,D,20110209,000000,61.1776,61.4127,59.9712,60.1877,2118164.0161762,0
+AEM.US,D,20110210,000000,59.3987,60.4423,58.7071,60.2774,2170515.449667,0
+AEM.US,D,20110211,000000,60.2774,60.9816,59.5557,59.663,2026016.8807755,0
+AEM.US,D,20110214,000000,60.2852,61.0128,60.0794,60.7427,1587503.3927554,0
+AEM.US,D,20110215,000000,61.4957,62.824,61.362,62.4504,3149250.4133856,0
+AEM.US,D,20110216,000000,62.7391,63.2424,61.9364,63.2171,2896565.0337011,0
+AEM.US,D,20110217,000000,61.6234,61.7014,59.9458,60.1877,5298262.4040905,0
+AEM.US,D,20110218,000000,60.8246,60.8967,58.7608,58.8183,3984781.7526015,0
+AEM.US,D,20110222,000000,59.5645,59.7205,57.1495,57.2861,3422675.4091424,0
+AEM.US,D,20110223,000000,57.093,59.9858,56.9486,59.1158,3381879.0217823,0
+AEM.US,D,20110224,000000,59.5957,59.6796,56.7545,56.9984,3440557.5351023,0
+AEM.US,D,20110225,000000,57.4607,58.1648,56.6551,57.368,3226644.615443,0
+AEM.US,D,20110228,000000,57.7855,58.8837,57.5182,58.3063,2038344.9974284,0
+AEM.US,D,20110301,000000,59.2221,60.0697,58.8778,59.7381,2911838.8156187,0
+AEM.US,D,20110302,000000,60.1721,60.4277,59.2827,59.7625,2372866.1461481,0
+AEM.US,D,20110303,000000,58.99,59.1344,57.4431,58.5355,4316601.2556641,0
+AEM.US,D,20110304,000000,58.6779,59.5469,58.2701,58.5355,1932281.5673397,0
+AEM.US,D,20110307,000000,59.1421,59.3158,57.7572,57.8254,2557807.3764976,0
+AEM.US,D,20110308,000000,57.6567,57.7231,56.1498,56.582,3163714.2142523,0
+AEM.US,D,20110309,000000,56.9984,57.1573,55.5958,55.9927,2356598.8558275,0
+AEM.US,D,20110310,000000,55.1725,55.3033,53.5701,54.523,2943754.1196082,0
+AEM.US,D,20110311,000000,53.9222,55.7031,53.8608,55.3345,1900614.3841278,0
+AEM.US,D,20110314,000000,55.0184,55.3208,54.3942,55.1637,1467225.3078701,0
+AEM.US,D,20110315,000000,53.0483,54.1747,52.8034,53.93,3084623.1531578,0
+AEM.US,D,20110316,000000,53.774,54.127,52.6523,53.099,3219334.2801357,0
+AEM.US,D,20110317,000000,53.9631,54.3055,53.2999,54.0968,2282220.0389227,0
+AEM.US,D,20110318,000000,54.7337,55.829,54.5922,55.312,3940567.0401483,0
+AEM.US,D,20110321,000000,56.3001,56.3488,55.5051,55.8358,864541.98963944,0
+AEM.US,D,20110322,000000,55.3345,56.5224,55.2614,56.0484,1383222.0705544,0
+AEM.US,D,20110323,000000,56.2834,57.5914,56.0904,57.4031,1820935.8304483,0
+AEM.US,D,20110324,000000,57.7065,58.8447,56.6717,56.9652,2754895.2467329,0
+AEM.US,D,20110325,000000,56.9896,57.6011,55.9089,56.0991,1789990.453135,0
+AEM.US,D,20110328,000000,55.234,55.8436,54.7912,54.8673,1566744.2961262,0
+AEM.US,D,20110329,000000,54.5073,55.0458,53.6481,53.8198,2501425.5183092,0
+AEM.US,D,20110330,000000,54.5386,54.601,53.6813,53.8608,2471025.5965896,0
+AEM.US,D,20110331,000000,54.2684,55.3345,53.6988,54.9872,2838996.9121256,0
+AEM.US,D,20110401,000000,54.6995,54.8838,53.2064,53.3917,3050722.8829475,0
+AEM.US,D,20110404,000000,53.7398,54.1914,53.1068,53.1584,1732755.5516121,0
+AEM.US,D,20110405,000000,53.2735,55.4876,52.9175,55.3705,6072096.7689565,0
+AEM.US,D,20110406,000000,55.7519,56.024,54.4898,54.8321,2664447.0209541,0
+AEM.US,D,20110407,000000,54.8673,55.5285,54.2411,54.3397,2521290.5599052,0
+AEM.US,D,20110408,000000,54.9317,55.4876,54.4021,55.234,3651806.7449258,0
+AEM.US,D,20110411,000000,55.1637,55.4194,53.6481,54.322,3196237.5166762,0
+AEM.US,D,20110412,000000,54.088,54.2264,52.7654,53.9807,3114208.9926567,0
+AEM.US,D,20110413,000000,54.1445,54.4421,53.3818,53.6647,2093288.370282,0
+AEM.US,D,20110414,000000,53.774,54.799,53.497,54.1827,2821288.0605931,0
+AEM.US,D,20110415,000000,54.0197,54.6341,53.4638,54.0704,3270962.8824356,0
+AEM.US,D,20110418,000000,53.9222,54.0773,51.8915,52.7098,3784203.7868002,0
+AEM.US,D,20110419,000000,52.785,55.6494,52.6601,55.512,4362137.5701105,0
+AEM.US,D,20110420,000000,56.2005,56.7272,55.5285,55.8914,2930890.8002863,0
+AEM.US,D,20110421,000000,56.4317,56.8706,55.7295,56.382,1778957.2808711,0
+AEM.US,D,20110425,000000,56.9311,56.9311,54.4986,54.7083,3220867.0923776,0
+AEM.US,D,20110426,000000,54.7248,54.8741,53.8861,54.4508,2075368.3085008,0
+AEM.US,D,20110427,000000,54.8741,56.0484,54.087,55.8211,2615790.7415232,0
+AEM.US,D,20110428,000000,55.984,56.8531,55.5285,56.0104,2701913.2583733,0
+AEM.US,D,20110429,000000,55.9226,58.0097,55.198,57.6684,3748832.2218961,0
+AEM.US,D,20110502,000000,56.9398,57.5513,54.7834,55.2955,3196979.8284241,0
+AEM.US,D,20110503,000000,54.7941,54.8692,52.8347,53.4081,4345752.371156,0
+AEM.US,D,20110504,000000,53.3917,54.1358,51.8135,53.4715,4015501.5655716,0
+AEM.US,D,20110505,000000,52.6923,53.141,51.5033,52.1666,4226335.531945,0
+AEM.US,D,20110506,000000,52.7567,53.691,51.477,51.9217,3361588.4838116,0
+AEM.US,D,20110509,000000,52.5762,52.8357,51.7384,52.6845,2165523.3006332,0
+AEM.US,D,20110510,000000,52.9254,53.7886,52.152,52.943,2104034.4606545,0
+AEM.US,D,20110511,000000,52.8611,52.8611,51.4107,52.0428,2445836.2111998,0
+AEM.US,D,20110512,000000,51.3991,51.9657,50.5875,51.1921,2908654.2572086,0
+AEM.US,D,20110513,000000,51.2965,51.7754,50.0725,50.7738,2195153.2277083,0
+AEM.US,D,20110516,000000,50.7035,51.6165,50.332,51.0605,2745494.3400804,0
+AEM.US,D,20110517,000000,50.5554,51.8778,50.2158,51.7501,2003180.5416032,0
+AEM.US,D,20110518,000000,51.9706,52.467,51.5871,51.8359,1471641.2425362,0
+AEM.US,D,20110519,000000,51.6545,52.2281,51.4682,52.1266,1068542.3817038,0
+AEM.US,D,20110520,000000,51.8876,52.9244,51.1015,51.8359,2186594.0861732,0
+AEM.US,D,20110523,000000,51.7501,52.7917,50.8001,51.3884,1902401.4689021,0
+AEM.US,D,20110524,000000,51.9452,53.2384,51.6887,52.9567,2210346.0115208,0
+AEM.US,D,20110525,000000,53.141,53.8695,52.7157,53.4872,1989765.6149326,0
+AEM.US,D,20110526,000000,53.571,53.9544,53.0395,53.4638,1646379.787522,0
+AEM.US,D,20110527,000000,53.7574,54.2801,53.497,53.7407,1417487.3448839,0
+AEM.US,D,20110531,000000,54.406,54.4791,53.1819,53.7574,1064881.0622954,0
+AEM.US,D,20110601,000000,53.813,54.3874,53.1741,53.4394,1526824.5338277,0
+AEM.US,D,20110602,000000,53.3818,53.9807,52.4494,53.1575,1474430.038053,0
+AEM.US,D,20110603,000000,52.8201,54.5015,52.467,54.2264,1762402.908659,0
+AEM.US,D,20110606,000000,54.2977,54.7532,52.6241,52.8201,2110929.5525116,0
+AEM.US,D,20110607,000000,53.2814,53.5887,52.6748,52.981,1218366.3196817,0
+AEM.US,D,20110608,000000,52.3343,52.9098,50.8235,51.0859,2282315.3911224,0
+AEM.US,D,20110609,000000,51.1951,52.3684,50.9065,52.1666,1577520.1199803,0
+AEM.US,D,20110610,000000,51.5871,51.8359,50.7572,51.1357,1255760.786628,0
+AEM.US,D,20110613,000000,51.0391,51.5033,50.2238,50.6051,1172545.9992214,0
+AEM.US,D,20110614,000000,50.8723,51.4955,50.7817,51.2137,1105676.4243629,0
+AEM.US,D,20110615,000000,51.1015,51.9706,50.7045,51.5131,2226937.2942617,0
+AEM.US,D,20110616,000000,51.2858,51.3747,49.6648,50.4265,2289690.3198552,0
+AEM.US,D,20110617,000000,50.332,51.7599,50.1671,51.597,2508487.7328389,0
+AEM.US,D,20110620,000000,51.4955,51.6545,50.5387,50.6626,1973555.7409905,0
+AEM.US,D,20110621,000000,51.1786,54.5103,51.0625,54.363,3651706.2662637,0
+AEM.US,D,20110622,000000,54.3406,55.3315,54.2528,54.484,2704012.0320583,0
+AEM.US,D,20110623,000000,53.3584,54.0051,52.268,53.9378,2212502.2015841,0
+AEM.US,D,20110624,000000,53.9232,53.972,52.8522,53.1312,1677111.9040017,0
+AEM.US,D,20110627,000000,52.6835,54.2616,52.3772,54.0138,1767548.8515633,0
+AEM.US,D,20110628,000000,54.0538,54.1202,51.555,52.0564,3840076.0746311,0
+AEM.US,D,20110629,000000,52.5997,53.2297,52.109,52.2524,2257568.9320794,0
+AEM.US,D,20110630,000000,52.548,52.7704,51.9042,52.4524,1738501.290611,0
+AEM.US,D,20110701,000000,52.1354,52.2602,50.6226,51.1532,2003539.3939675,0
+AEM.US,D,20110705,000000,52.2933,52.666,51.7501,52.4163,2692783.0289327,0
+AEM.US,D,20110706,000000,52.6718,53.5613,52.4465,53.1741,1843987.4810393,0
+AEM.US,D,20110707,000000,53.456,53.731,52.2602,52.3022,2098590.1576416,0
+AEM.US,D,20110708,000000,52.6581,53.0337,51.9364,52.2602,1702740.1145685,0
+AEM.US,D,20110711,000000,52.467,53.1068,51.4028,51.6448,1605959.6824983,0
+AEM.US,D,20110712,000000,51.7842,53.7574,51.5131,53.4638,3133339.9248444,0
+AEM.US,D,20110713,000000,54.088,55.3315,53.7974,54.4284,3091243.4666332,0
+AEM.US,D,20110714,000000,55.0751,55.1013,53.3818,53.5887,1860251.6954824,0
+AEM.US,D,20110715,000000,53.7574,54.6107,53.5887,54.0451,1365124.6331759,0
+AEM.US,D,20110718,000000,54.2801,55.1774,54.1934,54.5951,1735896.022446,0
+AEM.US,D,20110719,000000,54.6468,54.6791,52.2408,52.7391,3582823.0169953,0
+AEM.US,D,20110720,000000,52.4582,53.2054,52.1412,52.7742,1903895.3200301,0
+AEM.US,D,20110721,000000,52.981,53.1487,51.9217,52.109,1861205.217479,0
+AEM.US,D,20110722,000000,52.5274,52.981,52.2846,52.6318,1389081.6170174,0
+AEM.US,D,20110725,000000,53.1829,53.3907,51.4498,51.5628,3229288.8447219,0
+AEM.US,D,20110726,000000,51.5824,52.1237,51.2605,51.8828,2116908.0329011,0
+AEM.US,D,20110727,000000,51.7189,52.1412,49.9097,50.0657,3041433.733174,0
+AEM.US,D,20110728,000000,50.0014,50.0091,47.1134,47.2188,6250244.4114032,0
+AEM.US,D,20110729,000000,47.3611,47.5708,46.259,46.3184,4051667.7321394,0
+AEM.US,D,20110801,000000,46.6091,47.5991,46.1615,47.1261,2479194.1016939,0
+AEM.US,D,20110802,000000,47.5084,48.8251,47.0432,47.8742,3420676.0888269,0
+AEM.US,D,20110803,000000,48.3569,49.0134,47.565,48.5081,3636009.0385563,0
+AEM.US,D,20110804,000000,49.0757,49.2669,45.0203,45.7869,4285712.2694366,0
+AEM.US,D,20110805,000000,46.0941,47.2265,45.4358,46.8208,5689007.5159582,0
+AEM.US,D,20110808,000000,47.1261,49.3674,46.9661,47.483,6570856.4424822,0
+AEM.US,D,20110809,000000,48.6115,50.4402,47.7317,50.2735,5019295.7025362,0
+AEM.US,D,20110810,000000,50.1671,53.335,49.62,52.0047,5224975.5236657,0
+AEM.US,D,20110811,000000,51.2488,53.0892,50.1994,52.2602,4056841.3579404,0
+AEM.US,D,20110812,000000,52.2408,52.2573,50.9416,51.95,2224091.0823664,0
+AEM.US,D,20110815,000000,52.0827,53.9631,51.3541,53.7661,3079930.389525,0
+AEM.US,D,20110816,000000,53.6822,53.7894,52.6415,52.901,2311363.9773672,0
+AEM.US,D,20110817,000000,53.1137,54.1953,52.6474,53.1907,2299265.5262275,0
+AEM.US,D,20110818,000000,53.4628,53.571,52.4553,52.8181,2317936.1020965,0
+AEM.US,D,20110819,000000,53.3672,55.2164,53.3574,54.4791,4395149.9370423,0
+AEM.US,D,20110822,000000,54.4713,57.1183,54.4391,56.7438,3681846.7889886,0
+AEM.US,D,20110823,000000,55.7714,56.3947,54.4645,55.1989,3081156.6393185,0
+AEM.US,D,20110824,000000,54.723,55.155,53.4715,54.6068,3585958.3613669,0
+AEM.US,D,20110825,000000,54.0148,56.4864,53.6237,55.9547,2400968.3874436,0
+AEM.US,D,20110826,000000,56.1889,57.1281,54.6888,57.0433,1679879.1683768,0
+AEM.US,D,20110829,000000,57.4274,57.528,55.8309,57.135,1669684.6853529,0
+AEM.US,D,20110830,000000,57.9278,58.5034,57.0764,57.9211,1763713.2324351,0
+AEM.US,D,20110831,000000,57.6761,58.2321,56.7243,57.528,2167353.4476912,0
+AEM.US,D,20110901,000000,57.4274,58.4691,56.818,57.5621,2069767.13574,0
+AEM.US,D,20110902,000000,58.4243,59.5918,58.3288,59.2094,2334384.8691841,0
+AEM.US,D,20110906,000000,59.1011,60.8665,58.1873,58.7159,3402586.8537881,0
+AEM.US,D,20110907,000000,57.2627,59.4514,57.1281,59.345,1709130.7625306,0
+AEM.US,D,20110908,000000,60.0854,60.3506,59.3363,59.8874,1919574.0924731,0
+AEM.US,D,20110909,000000,59.4191,60.4851,58.3433,59.1353,2348915.3140614,0
+AEM.US,D,20110912,000000,58.3882,59.1783,56.4287,58.1453,2221156.6953189,0
+AEM.US,D,20110913,000000,57.8117,59.1353,57.1768,58.4038,2088635.5930556,0
+AEM.US,D,20110914,000000,57.8801,58.871,57.2881,57.7016,1689834.7582553,0
+AEM.US,D,20110915,000000,57.2627,57.3202,55.4057,56.6941,2537799.8192485,0
+AEM.US,D,20110916,000000,56.6707,57.5787,55.8806,57.015,3003311.3085745,0
+AEM.US,D,20110919,000000,56.7692,57.4637,55.8953,56.5634,1679834.0555082,0
+AEM.US,D,20110920,000000,56.5712,58.7803,56.2639,57.6343,2161190.4146572,0
+AEM.US,D,20110921,000000,57.4773,58.8193,56.7126,56.8024,2184402.0108735,0
+AEM.US,D,20110922,000000,53.7485,54.2635,52.6474,53.456,3700761.3844653,0
+AEM.US,D,20110923,000000,52.3227,52.3227,49.4161,50.5827,3860842.3483077,0
+AEM.US,D,20110926,000000,50.0813,52.1383,49.5517,51.796,2399319.7171527,0
+AEM.US,D,20110927,000000,53.3907,53.4715,50.9162,51.1805,2178247.1801792,0
+AEM.US,D,20110928,000000,51.5511,51.796,48.7968,48.8338,1962003.770737,0
+AEM.US,D,20110929,000000,49.699,50.8333,49.1489,49.8433,2164157.6110638,0
+AEM.US,D,20110930,000000,49.422,51.0703,49.3391,49.5664,1617511.6527517,0
+AEM.US,D,20111003,000000,50.2422,50.9416,48.4418,48.5677,2126115.1592768,0
+AEM.US,D,20111004,000000,47.8829,48.1658,45.0457,46.9925,4128492.8968765,0
+AEM.US,D,20111005,000000,47.1601,48.866,46.4424,48.0292,3274363.7775569,0
+AEM.US,D,20111006,000000,47.8829,49.6834,47.644,49.4767,2416774.2961529,0
+AEM.US,D,20111007,000000,49.8345,49.9574,46.9339,47.644,2736298.4919217,0
+AEM.US,D,20111010,000000,48.6788,49.1245,48.3014,48.8739,1105985.0373962,0
+AEM.US,D,20111011,000000,48.752,49.226,47.2441,49.0192,2916450.5811464,0
+AEM.US,D,20111012,000000,49.8258,50.0501,48.7032,49.3508,2155604.6212836,0
+AEM.US,D,20111013,000000,48.9918,49.2835,48.1102,48.5998,1799359.5757209,0
+AEM.US,D,20111014,000000,48.6164,49.6336,48.6164,49.3605,1711500.2134276,0
+AEM.US,D,20111017,000000,49.342,49.4338,47.2441,47.6595,1684138.2332949,0
+AEM.US,D,20111018,000000,47.0432,47.7104,45.3256,47.5514,3012205.720747,0
+AEM.US,D,20111019,000000,40.3231,40.6002,38.1277,38.7324,16447205.567186,0
+AEM.US,D,20111020,000000,38.5002,38.5646,35.8083,36.3496,7756577.4499362,0
+AEM.US,D,20111021,000000,37.2411,37.4674,36.0278,36.5095,4700517.9196853,0
+AEM.US,D,20111024,000000,36.7709,37.8244,36.7018,37.2186,3114717.5377215,0
+AEM.US,D,20111025,000000,37.3709,38.3325,36.4755,37.6731,3353783.9575341,0
+AEM.US,D,20111026,000000,38.1179,38.2711,36.8061,37.4001,3365786.0311816,0
+AEM.US,D,20111027,000000,37.7668,37.9258,35.2163,35.5352,5777962.9159014,0
+AEM.US,D,20111028,000000,35.1509,36.4578,35.1509,36.415,4234447.6459634,0
+AEM.US,D,20111031,000000,35.7049,36.5535,35.7049,36.1312,2006645.0048575,0
+AEM.US,D,20111101,000000,35.0827,36.9387,34.7462,36.1252,3484687.1482805,0
+AEM.US,D,20111102,000000,36.7886,37.0314,35.9771,36.653,3220557.4540519,0
+AEM.US,D,20111103,000000,37.52,38.2554,36.8451,38.0136,2515632.9960586,0
+AEM.US,D,20111104,000000,37.7142,37.8965,36.6461,37.8048,1783564.9452288,0
+AEM.US,D,20111107,000000,38.4174,39.3225,38.391,39.0425,2599669.0427333,0
+AEM.US,D,20111108,000000,39.2171,39.2171,38.1599,38.2974,2059703.8901522,0
+AEM.US,D,20111109,000000,37.9824,39.5292,37.8291,38.2798,3546490.7530473,0
+AEM.US,D,20111110,000000,38.3062,39.0591,37.7415,38.5909,2205826.5223154,0
+AEM.US,D,20111111,000000,38.8952,39.4854,38.4358,39.2531,2485954.8802375,0
+AEM.US,D,20111114,000000,39.2093,39.7078,38.4758,38.6962,1337353.561348,0
+AEM.US,D,20111115,000000,38.8504,39.5078,38.5002,39.0347,1442110.7688306,0
+AEM.US,D,20111116,000000,38.6329,39.6414,38.3559,38.8581,1544745.6209014,0
+AEM.US,D,20111117,000000,38.5325,38.7235,37.2674,37.4761,2399606.7990442,0
+AEM.US,D,20111118,000000,37.8224,38.2798,37.0508,37.3874,1548433.5979141,0
+AEM.US,D,20111121,000000,36.3936,36.4676,35.031,35.5322,2499604.5988835,0
+AEM.US,D,20111122,000000,36.0093,36.4755,35.5586,36.0999,2341792.607276,0
+AEM.US,D,20111123,000000,35.6942,35.8825,34.8642,35.1226,1747773.0104123,0
+AEM.US,D,20111125,000000,34.5375,35.2475,34.4585,34.5804,830688.88288266,0
+AEM.US,D,20111128,000000,35.4288,35.5654,33.6372,34.0682,3539008.1686052,0
+AEM.US,D,20111129,000000,34.0274,34.7549,33.9708,34.3687,1787061.1925497,0
+AEM.US,D,20111130,000000,35.5011,37.5366,35.4825,37.5181,2592090.0807991,0
+AEM.US,D,20111201,000000,37.4645,37.8711,36.8705,37.0782,1620901.2696559,0
+AEM.US,D,20111202,000000,37.1972,37.2625,35.6425,35.9829,2084115.0785578,0
+AEM.US,D,20111205,000000,35.5986,36.7505,35.3577,35.6942,1524315.6431549,0
+AEM.US,D,20111206,000000,35.3499,36.9026,35.1734,36.3594,2055478.6598856,0
+AEM.US,D,20111207,000000,36.4248,36.6715,35.9829,36.4832,1057185.2170196,0
+AEM.US,D,20111208,000000,36.1769,36.2024,35.0739,35.3899,1220376.9182144,0
+AEM.US,D,20111209,000000,35.3821,36.2842,35.2134,36.1175,1334317.670346,0
+AEM.US,D,20111212,000000,34.7726,35.0915,34.3609,35.0475,1359726.4683242,0
+AEM.US,D,20111213,000000,35.0827,35.7079,33.4334,33.7494,2148529.0779519,0
+AEM.US,D,20111214,000000,32.9623,33.0648,31.7802,32.2611,3594127.8917636,0
+AEM.US,D,20111215,000000,32.6024,32.7761,30.5815,30.7161,3853174.1859285,0
+AEM.US,D,20111216,000000,30.999,31.4447,30.5142,30.9511,4586941.1463803,0
+AEM.US,D,20111219,000000,30.8887,31.1931,30.1952,30.2655,2420971.8435229,0
+AEM.US,D,20111220,000000,31.0351,31.9968,30.9424,31.2525,2176194.5446554,0
+AEM.US,D,20111221,000000,31.5764,31.8261,30.9053,31.2438,2174133.7067917,0
+AEM.US,D,20111222,000000,31.0088,31.0175,30.4899,30.7932,1620683.9076523,0
+AEM.US,D,20111223,000000,30.9151,30.9668,30.5289,30.7161,1455407.7868671,0
+AEM.US,D,20111227,000000,30.5542,30.6849,29.9905,30.2031,823898.3708574,0
+AEM.US,D,20111228,000000,30.3738,30.3738,29.0191,29.4452,2036404.1187836,0
+AEM.US,D,20111229,000000,29.0269,30.0226,28.8455,29.9056,1915533.414851,0
+AEM.US,D,20111230,000000,30.2382,30.6683,30.0568,30.366,2050547.0031074,0
+AEM.US,D,20120103,000000,31.2195,32.1703,31.1092,31.9968,2345640.5299139,0
+AEM.US,D,20120104,000000,31.7286,32.4492,31.3179,31.3501,2162079.3432283,0
+AEM.US,D,20120105,000000,31.1423,32.1869,30.8195,31.7383,2092146.194471,0
+AEM.US,D,20120106,000000,31.9363,32.0659,31.4447,31.5695,1748498.9174806,0
+AEM.US,D,20120109,000000,31.6545,32.1469,31.3676,31.8035,1747006.0916451,0
+AEM.US,D,20120110,000000,32.3898,32.5536,31.9196,31.988,1864602.0114303,0
+AEM.US,D,20120111,000000,32.2122,32.3108,31.0175,31.5529,1860230.1643406,0
+AEM.US,D,20120112,000000,31.8035,32.1059,30.9746,31.3111,1505673.775475,0
+AEM.US,D,20120113,000000,30.7854,30.9424,30.0568,30.9424,2083174.8853633,0
+AEM.US,D,20120117,000000,31.4329,31.5501,29.5993,29.7066,2458797.9585988,0
+AEM.US,D,20120118,000000,29.7905,30.1056,29.4784,30.0568,2063171.4292839,0
+AEM.US,D,20120119,000000,29.9817,30.6781,29.7808,30.0899,2359256.4139084,0
+AEM.US,D,20120120,000000,30.0568,30.1143,29.2199,29.378,2470956.9019942,0
+AEM.US,D,20120123,000000,29.4452,30.0489,29.4278,29.6696,1520123.2222472,0
+AEM.US,D,20120124,000000,29.4278,29.5233,28.7264,28.8201,1651000.7806819,0
+AEM.US,D,20120125,000000,28.7186,31.6622,28.4495,31.4174,3246294.3456204,0
+AEM.US,D,20120126,000000,32.2445,32.3985,31.4779,31.5948,3048761.4984533,0
+AEM.US,D,20120127,000000,31.6622,33.1408,31.6622,32.8482,2421334.7970571,0
+AEM.US,D,20120130,000000,32.3459,32.4258,31.3326,31.4846,2165292.6098276,0
+AEM.US,D,20120131,000000,32.1401,32.2552,30.6869,31.2662,2491738.5550577,0
+AEM.US,D,20120201,000000,31.4905,31.6875,31.1092,31.2438,1636144.2927993,0
+AEM.US,D,20120202,000000,31.4905,31.8836,30.999,31.3413,2502548.2135634,0
+AEM.US,D,20120203,000000,30.9668,31.1843,30.2742,30.4489,2133305.5353652,0
+AEM.US,D,20120206,000000,30.1738,30.9336,30.0977,30.5991,3185362.2394526,0
+AEM.US,D,20120207,000000,30.6342,30.8595,29.9875,30.2109,2321637.4079112,0
+AEM.US,D,20120208,000000,30.2812,30.7873,29.6432,29.6832,2162521.2442826,0
+AEM.US,D,20120209,000000,30.0879,30.365,29.574,29.7857,2934088.6874985,0
+AEM.US,D,20120210,000000,29.0199,29.2532,28.7586,29.0199,3450164.5255412,0
+AEM.US,D,20120213,000000,29.2609,29.3692,28.6923,28.8629,2033558.9321809,0
+AEM.US,D,20120214,000000,28.8542,29.0191,28.1471,28.351,2994766.521134,0
+AEM.US,D,20120215,000000,28.7498,29.0689,28.5578,28.6015,2214904.46184,0
+AEM.US,D,20120216,000000,26.9036,31.0848,26.2666,30.5912,10260605.160533,0
+AEM.US,D,20120217,000000,30.7181,30.7951,29.4141,29.6335,3966040.4315521,0
+AEM.US,D,20120221,000000,30.0959,30.7951,29.7242,30.5386,2735661.7852982,0
+AEM.US,D,20120222,000000,30.6265,31.7705,30.2558,31.3735,3366779.5395845,0
+AEM.US,D,20120223,000000,31.593,31.7705,31.1706,31.3823,3043207.4891462,0
+AEM.US,D,20120224,000000,31.4232,31.788,30.7181,30.8498,2278809.9161693,0
+AEM.US,D,20120227,000000,30.8595,30.8995,30.2031,30.4402,2505331.8826179,0
+AEM.US,D,20120228,000000,30.7951,31.4408,30.4089,31.3149,3155228.893775,0
+AEM.US,D,20120229,000000,31.4856,31.9167,30.2519,30.5132,5025056.8209222,0
+AEM.US,D,20120301,000000,30.7336,31.3072,30.3738,30.8849,2102136.6442935,0
+AEM.US,D,20120302,000000,30.8498,30.8761,30.3172,30.5211,1724133.8672363,0
+AEM.US,D,20120305,000000,30.3903,30.4332,30.0032,30.2275,2503774.4633568,0
+AEM.US,D,20120306,000000,29.5584,29.7603,29.2219,29.692,3011006.1285578,0
+AEM.US,D,20120307,000000,29.6999,29.9349,29.3058,29.7603,2009764.9698421,0
+AEM.US,D,20120308,000000,30.1456,30.5142,29.6832,30.2909,1777137.3867378,0
+AEM.US,D,20120309,000000,30.2909,30.9698,29.9524,30.565,2282879.3019806,0
+AEM.US,D,20120312,000000,30.5474,30.6936,29.4823,29.6248,4268016.7467061,0
+AEM.US,D,20120313,000000,29.5428,30.1124,29.4823,29.6335,3552937.7920953,0
+AEM.US,D,20120314,000000,29.2706,29.2706,28.1422,28.3041,4331258.8368076,0
+AEM.US,D,20120315,000000,28.3383,28.7772,27.9705,28.1354,2561145.7287782,0
+AEM.US,D,20120316,000000,28.0691,28.942,27.9803,28.4085,5675793.5466117,0
+AEM.US,D,20120319,000000,28.4232,28.7255,27.8691,27.8779,2143964.4758778,0
+AEM.US,D,20120320,000000,27.5717,28.3383,27.1883,28.2299,2751179.5868235,0
+AEM.US,D,20120321,000000,28.3802,28.4709,27.8086,27.8262,2033202.1304015,0
+AEM.US,D,20120322,000000,27.3123,27.6994,27.1542,27.5717,1330535.3664261,0
+AEM.US,D,20120323,000000,27.9033,28.3471,27.7082,28.2553,1546623.9567055,0
+AEM.US,D,20120326,000000,28.8289,28.9839,28.4232,28.8952,1671754.7508487,0
+AEM.US,D,20120327,000000,28.9839,29.0015,28.0944,28.1091,2666397.127231,0
+AEM.US,D,20120328,000000,28.1091,28.1695,27.6233,27.7999,3573836.3285004,0
+AEM.US,D,20120329,000000,27.7492,27.7832,27.3619,27.7082,2256122.244405,0
+AEM.US,D,20120330,000000,27.9355,28.152,27.6662,28.0603,2015187.7417131,0
+AEM.US,D,20120402,000000,28.0603,29.4745,28.0506,29.3897,3048030.4649226,0
+AEM.US,D,20120403,000000,29.3808,29.3975,28.2904,28.5333,3311942.7971477,0
+AEM.US,D,20120404,000000,27.7999,27.8779,27.3892,27.4312,2969272.6238807,0
+AEM.US,D,20120405,000000,27.6565,27.7832,27.1211,27.1542,1860855.5927469,0
+AEM.US,D,20120409,000000,27.4136,27.7258,26.9942,27.1795,2162619.6723597,0
+AEM.US,D,20120410,000000,27.1298,27.9862,26.8333,27.9091,2495529.0613173,0
+AEM.US,D,20120411,000000,27.9169,27.9169,27.1542,27.2118,2006297.4307104,0
+AEM.US,D,20120412,000000,27.2381,29.0951,27.2381,28.8717,2615263.7411939,0
+AEM.US,D,20120413,000000,28.6386,28.7411,27.8945,28.0603,2087509.8219241,0
+AEM.US,D,20120416,000000,28.1091,28.3558,27.2029,27.3805,1928834.5340574,0
+AEM.US,D,20120417,000000,27.6496,28.8699,27.4039,28.5899,2305548.5184804,0
+AEM.US,D,20120418,000000,28.2963,28.7849,27.8516,28.2388,1503697.0115939,0
+AEM.US,D,20120419,000000,28.3899,28.9839,28.0272,28.3734,2214689.1504215,0
+AEM.US,D,20120420,000000,28.4884,28.6981,27.8349,27.8691,1249613.1329811,0
+AEM.US,D,20120423,000000,27.4673,27.7755,26.886,27.4576,1911146.1883741,0
+AEM.US,D,20120424,000000,27.5258,27.8779,27.3805,27.5902,1097411.5417665,0
+AEM.US,D,20120425,000000,27.8945,29.0609,27.5648,28.9273,2364548.9736357,0
+AEM.US,D,20120426,000000,29.0522,30.1797,28.6747,30.1289,5200516.1465141,0
+AEM.US,D,20120427,000000,31.9187,33.6118,31.9187,33.0892,7607242.5764662,0
+AEM.US,D,20120430,000000,32.4532,33.7758,32.2132,33.5602,4018424.674402,0
+AEM.US,D,20120501,000000,33.6178,33.9366,33.0842,33.2959,2671863.9866782,0
+AEM.US,D,20120502,000000,32.9681,33.3641,32.5721,32.9779,2553670.3213833,0
+AEM.US,D,20120503,000000,32.6678,32.7136,31.1062,32.2756,4584387.1428388,0
+AEM.US,D,20120504,000000,32.2465,33.1164,32.0211,32.1548,2882223.2426382,0
+AEM.US,D,20120507,000000,32.2055,32.9184,31.8739,32.5254,2339545.1661829,0
+AEM.US,D,20120508,000000,31.7441,32.0055,30.9268,31.3471,3632986.4763562,0
+AEM.US,D,20120509,000000,30.5542,32.7039,30.4976,32.0904,4558781.4887064,0
+AEM.US,D,20120510,000000,32.4355,32.4952,31.1813,31.7139,2980862.5299555,0
+AEM.US,D,20120511,000000,31.4174,31.8153,30.8849,30.9463,2095423.0292035,0
+AEM.US,D,20120514,000000,30.2558,31.1219,29.9963,30.0626,3711070.7002457,0
+AEM.US,D,20120515,000000,30.1368,30.4245,28.4465,28.5578,4366345.3704052,0
+AEM.US,D,20120516,000000,28.5578,30.0208,28.3645,28.6085,4006985.4863202,0
+AEM.US,D,20120517,000000,28.9585,30.6869,28.8717,30.1553,3028481.2134073,0
+AEM.US,D,20120518,000000,30.7688,31.5276,30.2879,30.4225,3230995.9566835,0
+AEM.US,D,20120521,000000,30.6528,31.5666,30.4402,31.4583,1526564.1095404,0
+AEM.US,D,20120522,000000,31.3588,32.4201,30.9951,31.2506,2783379.9221195,0
+AEM.US,D,20120523,000000,31.0488,32.9711,29.9738,32.9457,4208142.7423668,0
+AEM.US,D,20120524,000000,33.3427,33.7913,32.6335,33.3036,3693592.5395188,0
+AEM.US,D,20120525,000000,33.3954,33.9299,33.0745,33.4471,1683404.1238868,0
+AEM.US,D,20120529,000000,33.9366,33.9366,32.2455,32.4355,3008413.1639025,0
+AEM.US,D,20120530,000000,31.4789,32.5819,31.0125,32.2542,3019165.4060298,0
+AEM.US,D,20120531,000000,32.2756,32.7233,31.1316,31.5529,2417448.9385978,0
+AEM.US,D,20120601,000000,32.4288,34.5112,32.1958,34.3589,4666750.9374958,0
+AEM.US,D,20120604,000000,34.3502,34.5551,33.5573,34.3756,3240872.5990418,0
+AEM.US,D,20120605,000000,34.3756,34.5452,33.8957,34.3424,2643193.7333546,0
+AEM.US,D,20120606,000000,35.1451,35.4055,34.0068,34.5891,2532388.3255946,0
+AEM.US,D,20120607,000000,34.8408,34.9169,32.9984,33.5661,2507859.2285551,0
+AEM.US,D,20120608,000000,32.9457,34.2058,32.7136,33.9464,1449550.290989,0
+AEM.US,D,20120611,000000,34.0371,34.2429,32.9038,33.2529,2360444.7278805,0
+AEM.US,D,20120612,000000,33.5143,34.9169,33.4295,34.8593,3143989.6377247,0
+AEM.US,D,20120613,000000,35.1899,36.1078,34.833,35.5099,3642081.8458529,0
+AEM.US,D,20120614,000000,35.7615,35.9644,34.9169,35.544,3105739.0515664,0
+AEM.US,D,20120615,000000,35.6982,35.8961,35.1529,35.4641,5574149.1270664,0
+AEM.US,D,20120618,000000,35.1285,36.0444,34.7911,35.8288,2496219.0831494,0
+AEM.US,D,20120619,000000,36.2541,36.4979,35.6103,35.9907,1986042.777976,0
+AEM.US,D,20120620,000000,35.2972,36.5242,34.9256,35.7274,3125516.9433024,0
+AEM.US,D,20120621,000000,34.8408,35.3226,33.9552,33.9835,2243747.989591,0
+AEM.US,D,20120622,000000,34.1483,34.5804,33.6596,34.2761,1586855.4079148,0
+AEM.US,D,20120625,000000,33.9552,35.6103,33.685,35.5265,2139435.7590401,0
+AEM.US,D,20120626,000000,34.9002,35.3314,33.7269,34.2058,3429293.6720328,0
+AEM.US,D,20120627,000000,34.4272,34.4428,33.4879,33.9552,1653038.0368187,0
+AEM.US,D,20120628,000000,33.5241,33.8595,32.2211,33.0842,2591328.2884942,0
+AEM.US,D,20120629,000000,34.4672,34.8671,33.4295,34.1873,2972871.4004485,0
+AEM.US,D,20120702,000000,34.2761,34.6388,33.7981,34.2761,1581259.3616164,0
+AEM.US,D,20120703,000000,35.0798,35.9059,34.9501,35.5011,1597052.9668161,0
+AEM.US,D,20120705,000000,35.4221,35.7781,35.0885,35.3139,1943254.2473479,0
+AEM.US,D,20120706,000000,34.5551,35.0535,33.8782,34.2518,1664391.1003331,0
+AEM.US,D,20120709,000000,34.1317,34.3589,33.6596,34.1483,1630006.8920771,0
+AEM.US,D,20120710,000000,34.3931,34.6301,32.4532,32.7399,1723935.9857897,0
+AEM.US,D,20120711,000000,32.5029,32.7888,31.5461,32.0649,2959573.3571195,0
+AEM.US,D,20120712,000000,31.3501,31.6154,30.2792,31.3588,3744300.4291811,0
+AEM.US,D,20120713,000000,31.748,32.0035,31.3842,31.8542,1678037.7431016,0
+AEM.US,D,20120716,000000,31.9577,31.9851,31.1062,31.3755,1161356.9825021,0
+AEM.US,D,20120717,000000,31.0642,31.2847,30.2235,31.1472,1741685.849021,0
+AEM.US,D,20120718,000000,30.8118,31.2252,30.6429,31.0399,1309605.0459544,0
+AEM.US,D,20120719,000000,31.3842,32.0095,31.2682,31.5189,1055870.7920738,0
+AEM.US,D,20120720,000000,31.3101,32.0035,31.1238,31.6905,1400790.4570187,0
+AEM.US,D,20120723,000000,31.0488,31.5003,30.7259,30.9628,1473348.3544978,0
+AEM.US,D,20120724,000000,31.0896,32.1703,31.0896,31.7334,1864624.5678647,0
+AEM.US,D,20120725,000000,32.4863,33.5494,32.0738,32.9038,2904870.9279962,0
+AEM.US,D,20120726,000000,35.1899,36.1936,35.1129,35.5684,8499185.5073521,0
+AEM.US,D,20120727,000000,35.9907,36.8354,35.7215,36.4715,3412082.0873478,0
+AEM.US,D,20120730,000000,36.7485,37.7736,36.3877,37.4449,2298564.2261785,0
+AEM.US,D,20120731,000000,37.1826,37.6975,36.8354,37.0363,2982614.7547858,0
+AEM.US,D,20120801,000000,37.0071,37.7902,35.8718,37.2674,3293103.0480213,0
+AEM.US,D,20120802,000000,36.9387,37.9082,36.73,36.7651,2554036.3507949,0
+AEM.US,D,20120803,000000,37.2908,37.4702,36.6159,36.8861,2913374.703738,0
+AEM.US,D,20120806,000000,36.9125,38.4846,36.9125,37.8653,2222879.1866676,0
+AEM.US,D,20120807,000000,37.7229,38.2866,37.6722,38.2603,2270531.7047708,0
+AEM.US,D,20120808,000000,38.2866,38.8299,38.0351,38.1881,2674465.1536733,0
+AEM.US,D,20120809,000000,38.1628,38.7626,37.8731,38.2955,2386908.5518098,0
+AEM.US,D,20120810,000000,38.2125,38.7197,38.1131,38.3472,1757001.6679299,0
+AEM.US,D,20120813,000000,38.4261,38.6934,37.6391,37.9687,1983918.3719794,0
+AEM.US,D,20120814,000000,37.7482,38.0351,37.5366,37.6303,1897917.8649331,0
+AEM.US,D,20120815,000000,37.3259,37.3259,36.9212,37.1377,2066408.2776101,0
+AEM.US,D,20120816,000000,37.3747,38.9479,37.2577,38.7772,2335263.5448305,0
+AEM.US,D,20120817,000000,38.8133,39.2941,38.3637,39.1255,2195747.8973406,0
+AEM.US,D,20120820,000000,39.0894,39.7672,38.8036,39.5331,1770480.1627335,0
+AEM.US,D,20120821,000000,40.1398,40.3251,39.2376,39.3966,1970245.0716066,0
+AEM.US,D,20120822,000000,38.9362,40.2109,38.8279,39.9301,1686510.7600693,0
+AEM.US,D,20120823,000000,40.367,40.5182,39.6735,39.9642,2500625.7901831,0
+AEM.US,D,20120824,000000,39.775,40.1563,39.4619,40.0471,1066163.7031747,0
+AEM.US,D,20120827,000000,40.0217,40.0891,39.3702,39.5478,1176707.6613549,0
+AEM.US,D,20120828,000000,39.6668,40.0978,39.6258,39.6735,1449420.0788455,0
+AEM.US,D,20120829,000000,39.7838,40.0306,39.064,39.262,1811271.4236312,0
+AEM.US,D,20120830,000000,39.3517,39.6599,38.8972,39.0474,1410599.430074,0
+AEM.US,D,20120831,000000,39.4717,41.1112,38.9548,41.0087,2433459.9058009,0
+AEM.US,D,20120904,000000,41.0274,41.0703,40.3378,40.5757,1842213.7250672,0
+AEM.US,D,20120905,000000,40.7805,40.8303,39.6434,40.4978,1652361.3437888,0
+AEM.US,D,20120906,000000,40.6694,41.3044,40.5513,41.0186,1734228.8968907,0
+AEM.US,D,20120907,000000,41.8407,42.5108,41.8174,41.9422,2497724.2124945,0
+AEM.US,D,20120910,000000,41.9578,42.0875,40.5855,40.7298,1791349.9909495,0
+AEM.US,D,20120911,000000,41.0361,41.5695,40.6528,40.8888,1690387.3908963,0
+AEM.US,D,20120912,000000,41.0868,41.1288,40.1271,41.0274,2506732.4321312,0
+AEM.US,D,20120913,000000,40.8713,42.8999,40.6528,42.58,4379552.1627043,0
+AEM.US,D,20120914,000000,42.8522,44.0724,42.8336,43.5982,3568886.2164578,0
+AEM.US,D,20120917,000000,43.8187,44.2839,42.2894,43.6324,2616006.0529418,0
+AEM.US,D,20120918,000000,43.2647,44.0821,43.0804,44.0128,2652359.8480315,0
+AEM.US,D,20120919,000000,43.9533,45.0857,43.8002,44.6917,2556707.2376779,0
+AEM.US,D,20120920,000000,44.0724,44.6175,43.8529,44.1161,2503338.7140573,0
+AEM.US,D,20120921,000000,44.718,44.8185,43.8791,44.1855,3991195.9822905,0
+AEM.US,D,20120924,000000,43.7075,43.8002,42.6824,42.7644,1928997.55556,0
+AEM.US,D,20120925,000000,43.3096,43.6821,42.1461,42.2085,1983285.7665256,0
+AEM.US,D,20120926,000000,41.7208,42.6824,41.4252,42.3342,2457199.5276389,0
+AEM.US,D,20120927,000000,42.7244,44.0128,42.4669,43.9435,2005767.3545037,0
+AEM.US,D,20120928,000000,43.7338,44.3601,43.1828,44.0284,2166350.7116561,0
+AEM.US,D,20121001,000000,44.438,44.8457,44.242,44.7452,2216653.6107929,0
+AEM.US,D,20121002,000000,44.9024,44.9618,44.1513,44.5161,1457225.6304154,0
+AEM.US,D,20121003,000000,44.6546,44.7882,44.2674,44.5668,1577459.6277246,0
+AEM.US,D,20121004,000000,45.0934,45.6845,44.8799,45.667,1223183.1437033,0
+AEM.US,D,20121005,000000,45.4836,46.6267,45.2262,45.467,1835504.2111469,0
+AEM.US,D,20121008,000000,44.9296,45.4212,44.7014,45.0934,820507.72866089,0
+AEM.US,D,20121009,000000,45.1764,45.6065,44.1513,44.1758,1470099.2026621,0
+AEM.US,D,20121010,000000,44.0469,44.4985,43.5301,44.0128,1360299.6068147,0
+AEM.US,D,20121011,000000,44.4985,45.2515,44.3601,44.6819,1140347.7145104,0
+AEM.US,D,20121012,000000,44.5931,44.6302,43.5719,43.7075,1397615.1262408,0
+AEM.US,D,20121015,000000,43.3915,43.6324,42.8005,43.4627,1806392.056769,0
+AEM.US,D,20121016,000000,43.8002,44.3171,43.6656,44.1338,1378351.9313245,0
+AEM.US,D,20121017,000000,44.2674,45.0505,43.7925,45.0155,1412440.8553492,0
+AEM.US,D,20121018,000000,44.6399,45.5344,44.479,44.718,1617012.3353191,0
+AEM.US,D,20121019,000000,44.3512,45.4212,44.1425,44.7014,1739159.5283763,0
+AEM.US,D,20121022,000000,44.6175,45.7031,44.5074,45.5109,1213531.0403957,0
+AEM.US,D,20121023,000000,44.6019,45.0408,44.1338,44.6234,1278172.6547181,0
+AEM.US,D,20121024,000000,44.7541,45.311,43.7925,43.8285,1602654.1395767,0
+AEM.US,D,20121025,000000,45.9304,47.8634,45.9137,47.8302,3635742.4625142,0
+AEM.US,D,20121026,000000,47.881,48.1618,46.8549,47.2138,1902233.3209371,0
+AEM.US,D,20121031,000000,47.604,48.3697,47.1554,47.9444,1631977.5042034,0
+AEM.US,D,20121101,000000,47.5698,48.2994,47.484,47.7834,1565237.1161961,0
+AEM.US,D,20121102,000000,47.245,47.2792,44.7014,44.9024,3025004.4466434,0
+AEM.US,D,20121105,000000,45.0934,46.3399,44.9803,45.824,1833365.4510557,0
+AEM.US,D,20121106,000000,46.3156,46.932,46.0581,46.6189,1427523.9328675,0
+AEM.US,D,20121107,000000,47.1465,47.5181,46.1264,47.3474,1577491.4117911,0
+AEM.US,D,20121108,000000,47.2051,48.1531,46.5077,47.881,1946969.9072572,0
+AEM.US,D,20121109,000000,47.8732,48.1961,47.1798,47.2051,1267620.3446224,0
+AEM.US,D,20121112,000000,47.2051,47.5006,46.8949,47.3289,1193492.7243726,0
+AEM.US,D,20121113,000000,46.7037,47.8547,46.5751,46.8247,1684263.3189763,0
+AEM.US,D,20121114,000000,46.8003,47.4177,45.862,46.1264,2175591.6726834,0
+AEM.US,D,20121115,000000,46.0844,46.1761,43.6821,43.8187,3565921.0706361,0
+AEM.US,D,20121116,000000,43.6159,44.3765,42.8151,44.2507,1796159.6379237,0
+AEM.US,D,20121119,000000,45.3705,47.1221,45.3354,47.0353,3286732.9059085,0
+AEM.US,D,20121120,000000,46.8247,47.087,45.9674,46.218,1704328.2926036,0
+AEM.US,D,20121121,000000,45.9304,47.2051,45.9304,46.932,1344144.0733733,0
+AEM.US,D,20121123,000000,47.1554,48.1364,46.8462,47.9347,880751.86358167,0
+AEM.US,D,20121126,000000,47.4772,48.6749,47.0519,48.6573,1854408.553699,0
+AEM.US,D,20121127,000000,48.273,48.3697,46.932,46.9661,1458893.7812633,0
+AEM.US,D,20121128,000000,45.8464,47.5084,45.4134,47.4694,1730650.6261722,0
+AEM.US,D,20121129,000000,47.7854,48.276,47.6469,47.9882,1644013.4125025,0
+AEM.US,D,20121130,000000,47.7405,47.9805,47.0246,47.5269,1430817.1722795,0
+AEM.US,D,20121203,000000,47.7327,48.1219,46.8617,46.9388,1342846.053107,0
+AEM.US,D,20121204,000000,46.2668,47.051,45.5197,46.0367,2016856.9178534,0
+AEM.US,D,20121205,000000,45.9244,46.0367,44.5464,44.6302,1799296.0075878,0
+AEM.US,D,20121206,000000,44.4605,45.5284,44.3141,45.1939,1502999.8127147,0
+AEM.US,D,20121207,000000,45.6085,45.8904,45.3451,45.7138,1276980.2395761,0
+AEM.US,D,20121210,000000,46.0191,46.5624,45.9088,46.1965,1364136.2512354,0
+AEM.US,D,20121211,000000,45.7986,46.4794,45.5284,45.7138,1849749.6247177,0
+AEM.US,D,20121212,000000,46.0122,46.7077,45.705,46.2492,2061932.8759809,0
+AEM.US,D,20121213,000000,45.4232,46.0122,44.9969,45.4407,1857632.073223,0
+AEM.US,D,20121214,000000,45.3451,46.0464,45.2339,45.5284,1185419.571468,0
+AEM.US,D,20121217,000000,45.4309,45.5119,44.6897,45.3031,1584284.9996939,0
+AEM.US,D,20121218,000000,45.311,45.3802,43.9397,44.3141,2311522.8977,0
+AEM.US,D,20121219,000000,44.0869,44.2479,43.5418,43.8138,2141755.9958985,0
+AEM.US,D,20121220,000000,43.1341,43.4744,42.424,43.3028,2268762.0499685,0
+AEM.US,D,20121221,000000,42.9799,43.967,42.9448,43.4481,4516537.3883796,0
+AEM.US,D,20121224,000000,43.4978,43.6861,42.9009,43.3857,602549.0049172,0
+AEM.US,D,20121226,000000,43.411,43.5661,42.6317,42.9448,1171835.4715401,0
+AEM.US,D,20121227,000000,42.9634,43.8392,42.6824,43.3115,1551791.4307516,0
+AEM.US,D,20121228,000000,43.3945,43.8997,43.1155,43.1682,1243769.9911976,0
+AEM.US,D,20121231,000000,43.1515,45.1111,43.0814,44.6809,1610257.7085303,0
+AEM.US,D,20130102,000000,45.6864,45.8075,45.39,45.4232,2206650.8574608,0
+AEM.US,D,20130103,000000,45.1685,45.5031,43.6441,43.8997,1938901.880815,0
+AEM.US,D,20130104,000000,43.3271,43.6197,42.7381,43.492,1762251.1653736,0
+AEM.US,D,20130107,000000,43.1428,43.1428,42.1977,42.2562,2038445.4760904,0
+AEM.US,D,20130108,000000,42.2562,42.86,42.0671,42.4747,1814406.7680027,0
+AEM.US,D,20130109,000000,42.5449,42.6824,41.8232,42.4835,1037141.774534,0
+AEM.US,D,20130110,000000,42.9634,43.411,42.4659,43.175,1414889.2537663,0
+AEM.US,D,20130111,000000,43.0122,43.5748,42.6317,43.3271,958362.40235026,0
+AEM.US,D,20130114,000000,43.7768,43.8236,42.9945,43.1935,1055192.0484589,0
+AEM.US,D,20130115,000000,43.2277,43.8909,42.9097,43.4657,973132.76566536,0
+AEM.US,D,20130116,000000,43.2189,43.5515,42.9799,43.3535,890846.89323603,0
+AEM.US,D,20130117,000000,43.0814,43.4384,42.2562,43.0911,1621710.2254143,0
+AEM.US,D,20130118,000000,43.0814,43.2667,42.8854,43.0726,1294549.6513329,0
+AEM.US,D,20130122,000000,43.0043,43.1682,42.3977,43.1682,1518328.9604257,0
+AEM.US,D,20130123,000000,42.9097,43.2931,41.9715,42.0144,1410387.1945329,0
+AEM.US,D,20130124,000000,41.7081,41.989,40.4811,40.5075,2343724.2582885,0
+AEM.US,D,20130125,000000,40.3982,40.4743,38.8143,39.0767,2486674.6355511,0
+AEM.US,D,20130128,000000,39.0201,39.1537,38.7782,39.0279,1544391.8949994,0
+AEM.US,D,20130129,000000,39.5643,39.8101,39.0922,39.3849,1377259.9948445,0
+AEM.US,D,20130130,000000,39.9379,40.7221,39.6579,39.7341,1858784.5019586,0
+AEM.US,D,20130131,000000,39.5468,39.8004,38.9674,39.0376,1108550.3191548,0
+AEM.US,D,20130201,000000,39.5897,39.972,38.7012,39.4014,1236579.6151093,0
+AEM.US,D,20130204,000000,39.0104,40.0237,39.0104,39.1976,1168188.5062262,0
+AEM.US,D,20130205,000000,39.4014,39.5468,38.7957,39.0026,1006295.8505902,0
+AEM.US,D,20130206,000000,38.8396,39.3001,38.6094,38.8231,1378213.5168411,0
+AEM.US,D,20130207,000000,38.4583,39.0678,37.9716,38.8924,1389308.2066532,0
+AEM.US,D,20130208,000000,38.8581,39.0591,38.5002,38.7285,830082.93503321,0
+AEM.US,D,20130211,000000,38.2184,38.3188,37.5015,37.6391,1046986.6328258,0
+AEM.US,D,20130212,000000,37.5981,38.2828,37.1972,38.0741,926594.74047637,0
+AEM.US,D,20130213,000000,37.9979,38.7704,37.4605,37.5619,1374407.6311944,0
+AEM.US,D,20130214,000000,37.8165,38.9001,37.1172,37.1884,1616943.6407237,0
+AEM.US,D,20130215,000000,36.7319,36.81,34.7511,35.0418,2713653.8824411,0
+AEM.US,D,20130219,000000,34.6838,35.0231,34.5122,34.7082,1539938.0245121,0
+AEM.US,D,20130220,000000,34.1473,34.2926,32.8092,32.8609,2561564.0481057,0
+AEM.US,D,20130221,000000,33.0725,34.7686,32.9594,34.3336,2354481.6268781,0
+AEM.US,D,20130222,000000,34.2575,34.5209,33.7035,34.2322,998962.95884857,0
+AEM.US,D,20130225,000000,34.7276,35.2173,34.5033,34.7432,1637903.694677,0
+AEM.US,D,20130226,000000,34.8271,35.8561,34.2849,35.7059,2440902.5038368,0
+AEM.US,D,20130227,000000,35.4201,35.7469,35.1159,35.3879,1777520.8461214,0
+AEM.US,D,20130228,000000,35.1929,35.2007,34.0781,34.2858,2150224.9116964,0
+AEM.US,D,20130301,000000,34.6428,35.0455,34.1297,34.3277,1612159.6260612,0
+AEM.US,D,20130304,000000,34.3775,34.4282,33.2929,33.5563,1809141.891172,0
+AEM.US,D,20130305,000000,33.7679,34.1102,33.0081,33.0267,1972174.6720341,0
+AEM.US,D,20130306,000000,33.0755,34.5502,32.1518,34.4965,3371468.2020474,0
+AEM.US,D,20130307,000000,34.6184,35.0651,33.4529,33.7357,2133780.2457786,0
+AEM.US,D,20130308,000000,33.4451,34.3025,32.9292,33.5816,2336088.9052684,0
+AEM.US,D,20130311,000000,33.8722,33.9698,33.1974,33.3661,988254.80429749,0
+AEM.US,D,20130312,000000,33.9951,34.5931,33.7357,34.4965,2438820.1348313,0
+AEM.US,D,20130313,000000,34.5062,34.7803,33.4861,33.5563,1920031.3729145,0
+AEM.US,D,20130314,000000,33.4188,34.2058,33.3076,34.0781,1357655.3775359,0
+AEM.US,D,20130315,000000,34.0605,34.4136,33.6606,33.9884,3775886.6142879,0
+AEM.US,D,20130318,000000,34.5219,34.9422,33.9786,34.12,1557823.2263494,0
+AEM.US,D,20130319,000000,34.1473,34.951,34.0781,34.5569,1712313.2703559,0
+AEM.US,D,20130320,000000,34.4868,34.8838,34.4868,34.7628,1329419.8482193,0
+AEM.US,D,20130321,000000,35.1568,35.5928,34.8593,35.2788,1624176.0538032,0
+AEM.US,D,20130322,000000,35.0095,35.3968,34.909,35.1402,879742.97579172,0
+AEM.US,D,20130325,000000,34.8593,34.9598,34.12,34.4965,1327133.4460124,0
+AEM.US,D,20130326,000000,34.4799,34.4799,33.8722,34.3775,863987.30641346,0
+AEM.US,D,20130327,000000,34.1864,34.8905,34.1717,34.7374,981546.31566978,0
+AEM.US,D,20130328,000000,34.5316,35.1929,34.3025,35.1402,1416559.4551991,0
+AEM.US,D,20130401,000000,35.1159,35.1753,34.6018,34.712,950994.65066469,0
+AEM.US,D,20130402,000000,34.2936,34.3444,33.2061,33.2764,1533026.5279754,0
+AEM.US,D,20130403,000000,33.1974,33.8635,31.2799,31.4837,2929568.1730007,0
+AEM.US,D,20130404,000000,31.2964,32.5351,30.6556,32.2113,2190285.1390632,0
+AEM.US,D,20130405,000000,32.8452,33.9249,32.2942,32.5771,2505083.7618403,0
+AEM.US,D,20130408,000000,32.4708,32.8638,32.0612,32.3391,1063182.1526735,0
+AEM.US,D,20130409,000000,32.4971,33.9786,32.3479,33.7357,1920246.6843331,0
+AEM.US,D,20130410,000000,33.3915,33.7679,32.8882,33.0949,1183302.3425185,0
+AEM.US,D,20130411,000000,33.1623,33.4608,32.8638,33.1711,1447970.3152936,0
+AEM.US,D,20130412,000000,32.1596,32.2747,30.4312,30.5211,2779857.0171944,0
+AEM.US,D,20130415,000000,28.6386,28.8318,27.5141,27.7413,5521099.4694039,0
+AEM.US,D,20130416,000000,28.7605,28.8825,27.6477,27.9062,3478350.8408192,0
+AEM.US,D,20130417,000000,27.9998,28.2212,26.4949,26.5592,3478473.8759155,0
+AEM.US,D,20130418,000000,26.8099,27.9208,26.3301,27.6643,3246721.8925801,0
+AEM.US,D,20130419,000000,28.0242,28.3938,27.3054,27.6565,2604780.1256936,0
+AEM.US,D,20130422,000000,28.6085,28.6826,27.5951,28.0759,1841289.9365521,0
+AEM.US,D,20130423,000000,27.8369,27.9208,27.0733,27.4253,1776613.4622858,0
+AEM.US,D,20130424,000000,27.8809,28.6309,27.5365,28.4669,2219202.487872,0
+AEM.US,D,20130425,000000,28.8903,29.0269,27.6643,28.2212,3790504.209025,0
+AEM.US,D,20130426,000000,28.2212,28.2983,26.3398,26.5183,3733182.1576422,0
+AEM.US,D,20130429,000000,26.9181,27.1776,26.1223,26.4325,2901601.2703111,0
+AEM.US,D,20130430,000000,26.2949,27.6565,25.9965,27.6477,2616999.5613448,0
+AEM.US,D,20130501,000000,27.0654,27.4878,26.6266,27.0049,2526263.228382,0
+AEM.US,D,20130502,000000,27.4614,27.8009,26.8938,27.3912,1529067.8737508,0
+AEM.US,D,20130503,000000,27.4702,28.0476,26.8616,26.9796,2055089.0487472,0
+AEM.US,D,20130506,000000,27.083,27.161,26.6529,26.7328,1258908.4345093,0
+AEM.US,D,20130507,000000,26.2111,26.3203,25.5527,25.9292,2297962.3794989,0
+AEM.US,D,20130508,000000,26.2511,27.4253,26.1477,27.3123,2398265.7164941,0
+AEM.US,D,20130509,000000,26.8869,27.8809,26.568,26.8265,1990216.7436192,0
+AEM.US,D,20130510,000000,26.1135,26.6353,25.7292,26.6353,2739262.612451,0
+AEM.US,D,20130513,000000,26.3398,26.4129,25.9448,26.0102,1336809.1310467,0
+AEM.US,D,20130514,000000,25.8766,26.5134,25.6863,25.8249,1780545.4589062,0
+AEM.US,D,20130515,000000,25.4736,25.6336,24.3852,24.4292,2345640.5299139,0
+AEM.US,D,20130516,000000,24.1219,25.3284,23.9805,25.1285,2761320.754639,0
+AEM.US,D,20130517,000000,24.8046,24.8046,23.882,23.9073,2219116.3633046,0
+AEM.US,D,20130520,000000,23.8225,25.5682,23.684,25.4562,2390520.6571798,0
+AEM.US,D,20130521,000000,24.6534,25.1138,24.1882,24.5218,2300736.8209212,0
+AEM.US,D,20130522,000000,24.9939,25.9448,24.6856,25.0631,3175504.0523586,0
+AEM.US,D,20130523,000000,25.5682,25.6678,24.8826,25.106,1311649.4791386,0
+AEM.US,D,20130524,000000,24.8915,25.5176,24.3579,24.6759,2032371.6435013,0
+AEM.US,D,20130528,000000,24.6593,25.1986,24.2223,24.4886,1716793.7984474,0
+AEM.US,D,20130529,000000,24.8134,26.3749,24.4292,26.3301,2769792.7463142,0
+AEM.US,D,20130530,000000,26.9485,27.6486,26.7719,27.2089,2772426.7226682,0
+AEM.US,D,20130531,000000,26.9699,27.6116,26.7982,27.6029,2405651.9234441,0
+AEM.US,D,20130603,000000,27.9433,28.5909,27.7082,28.4007,2514191.4348466,0
+AEM.US,D,20130604,000000,27.9949,28.2359,27.5785,27.8389,1874969.7688816,0
+AEM.US,D,20130605,000000,27.9433,28.5996,27.8222,28.2272,2029578.7468144,0
+AEM.US,D,20130606,000000,28.1558,28.9401,27.8739,28.6991,1583108.9892314,0
+AEM.US,D,20130607,000000,27.9335,28.0125,26.4968,26.7952,2975013.2364172,0
+AEM.US,D,20130610,000000,26.727,27.1503,26.3955,26.7816,1360853.2647481,0
+AEM.US,D,20130611,000000,25.9595,26.6988,25.857,26.0452,1577098.7247754,0
+AEM.US,D,20130612,000000,25.975,26.9308,25.9253,26.5612,1797412.5453214,0
+AEM.US,D,20130613,000000,26.5144,26.7895,26.1291,26.7445,1454981.2651998,0
+AEM.US,D,20130614,000000,26.9075,26.9396,25.9097,25.9418,1589809.2755193,0
+AEM.US,D,20130617,000000,25.9595,26.4871,25.7332,26.3565,946242.42006871,0
+AEM.US,D,20130618,000000,26.1642,26.3301,25.3899,25.4581,1243884.8239542,0
+AEM.US,D,20130619,000000,25.5205,26.0872,24.7832,24.8543,2689719.4550339,0
+AEM.US,D,20130620,000000,23.3699,23.5201,22.4385,22.8296,4331778.6600896,0
+AEM.US,D,20130621,000000,22.9145,23.328,22.1205,23.1826,3080551.7167616,0
+AEM.US,D,20130624,000000,22.6667,23.2089,21.9128,22.5419,2456406.97656,0
+AEM.US,D,20130625,000000,22.6296,23.0422,22.2053,22.6481,1806068.0643486,0
+AEM.US,D,20130626,000000,21.9665,22.2053,21.5559,21.6913,2925431.1178864,0
+AEM.US,D,20130627,000000,22.0688,22.4239,21.5841,21.8952,2842949.4145954,0
+AEM.US,D,20130628,000000,21.6913,24.0965,21.5559,23.7484,4092890.6411667,0
+AEM.US,D,20130701,000000,24.1317,24.8719,23.5942,24.5169,2220660.4537636,0
+AEM.US,D,20130702,000000,24.4321,24.4321,22.9067,23.2948,2541957.3802121,0
+AEM.US,D,20130703,000000,23.4655,24.2526,23.4558,24.0332,2304659.5899095,0
+AEM.US,D,20130705,000000,23.1115,23.1378,22.3117,22.9739,2555170.3242661,0
+AEM.US,D,20130708,000000,23.2763,24.4476,22.8471,23.7385,3329839.2772022,0
+AEM.US,D,20130709,000000,24.1482,24.5091,23.4323,23.5612,2239686.8061194,0
+AEM.US,D,20130710,000000,23.6556,24.0703,23.0344,23.3865,1986587.2082773,0
+AEM.US,D,20130711,000000,24.9325,25.2162,24.5793,25.147,2640495.1635749,0
+AEM.US,D,20130712,000000,24.7256,24.8115,24.1658,24.4915,2044983.7661682,0
+AEM.US,D,20130715,000000,24.4476,24.6418,24.1805,24.3989,1061085.4295734,0
+AEM.US,D,20130716,000000,24.5979,25.0806,24.5549,25.0446,2167486.7357123,0
+AEM.US,D,20130717,000000,25.0806,25.2426,24.0429,24.1482,1975120.3372989,0
+AEM.US,D,20130718,000000,24.2945,24.4321,23.2948,23.3524,2790330.37977,0
+AEM.US,D,20130719,000000,23.5367,24.4242,23.3524,24.4155,2077303.0353906,0
+AEM.US,D,20130722,000000,25.2249,25.8911,24.9919,25.7332,2648471.9389874,0
+AEM.US,D,20130723,000000,25.7078,26.1048,25.2865,26.0267,2760975.2310767,0
+AEM.US,D,20130724,000000,25.4766,25.5888,23.8723,24.2945,3372226.9184747,0
+AEM.US,D,20130725,000000,24.1405,25.106,23.6723,24.2077,3243559.8906043,0
+AEM.US,D,20130726,000000,24.1317,25.0523,24.0332,24.9509,2675127.4926085,0
+AEM.US,D,20130729,000000,24.9675,25.3801,24.7071,25.0289,2352870.8924086,0
+AEM.US,D,20130730,000000,24.9588,25.0709,24.5169,24.8378,2191364.7720336,0
+AEM.US,D,20130731,000000,24.8719,25.1986,24.1726,24.5003,2756723.3432059,0
+AEM.US,D,20130801,000000,24.6135,24.6818,23.5942,23.7073,2279163.6420713,0
+AEM.US,D,20130802,000000,23.723,23.9073,22.8393,22.9145,2362300.5072502,0
+AEM.US,D,20130805,000000,22.9739,23.2509,22.6121,22.811,1197217.6119141,0
+AEM.US,D,20130806,000000,22.5009,22.5009,21.7996,21.9312,2235500.5369666,0
+AEM.US,D,20130807,000000,21.8426,22.6199,21.8172,22.1205,1682195.3040654,0
+AEM.US,D,20130808,000000,22.4463,23.8039,22.3625,23.6986,2763929.0986813,0
+AEM.US,D,20130809,000000,23.6137,24.2077,23.0422,23.8126,2072436.9973305,0
+AEM.US,D,20130812,000000,24.7256,25.3118,24.6329,25.2338,2627986.5954475,0
+AEM.US,D,20130813,000000,25.0192,25.501,24.5091,24.6905,1860495.7150901,0
+AEM.US,D,20130814,000000,24.8192,25.9253,24.7412,25.7662,2529717.4387117,0
+AEM.US,D,20130815,000000,25.3557,27.2255,25.3557,27.2166,3098916.7554746,0
+AEM.US,D,20130816,000000,27.4878,27.7521,26.4598,26.7368,2856317.1778123,0
+AEM.US,D,20130819,000000,26.727,28.071,26.3652,26.7085,1911666.0116561,0
+AEM.US,D,20130820,000000,26.5944,27.8936,26.5699,27.7268,2102809.2361535,0
+AEM.US,D,20130821,000000,27.4243,27.7423,26.5358,26.5525,2053820.7619625,0
+AEM.US,D,20130822,000000,26.9075,27.3902,26.6636,27.0791,1599366.0266272,0
+AEM.US,D,20130823,000000,26.8743,28.3305,26.8743,28.0808,1822456.3391806,0
+AEM.US,D,20130826,000000,28.3743,28.8239,27.914,28.3558,1377544.0008585,0
+AEM.US,D,20130827,000000,29.0366,29.2512,26.8557,26.8831,2824693.0568841,0
+AEM.US,D,20130828,000000,27.2001,27.8028,26.2949,26.4968,2206441.6977971,0
+AEM.US,D,20130829,000000,26.2355,26.9163,25.7965,26.4783,2532092.0160709,0
+AEM.US,D,20130830,000000,26.0502,26.4871,25.8512,26.1008,1439883.833587,0
+AEM.US,D,20130903,000000,26.528,27.0654,26.2256,26.2735,1998100.217417,0
+AEM.US,D,20130904,000000,25.9906,26.6392,25.6152,26.6032,1865805.7047895,0
+AEM.US,D,20130905,000000,26.3739,26.5798,24.9138,25.0689,2226518.9749342,0
+AEM.US,D,20130906,000000,25.6571,26.0326,25.4942,25.8609,2363573.9204973,0
+AEM.US,D,20130909,000000,25.8424,25.9906,25.1976,25.303,1378826.6417378,0
+AEM.US,D,20130910,000000,24.6456,25.0172,24.2175,24.3442,2347438.8929053,0
+AEM.US,D,20130911,000000,24.3638,24.5579,23.88,24.3297,1642647.7229331,0
+AEM.US,D,20130912,000000,23.488,23.5728,22.9067,22.9573,2275193.7096295,0
+AEM.US,D,20130913,000000,22.8813,23.444,22.6745,23.3904,1900264.7593958,0
+AEM.US,D,20130916,000000,23.5328,23.6967,22.9749,23.2022,2923392.8364571,0
+AEM.US,D,20130917,000000,23.4176,23.7298,23.1319,23.721,1528375.8013339,0
+AEM.US,D,20130918,000000,23.488,25.9145,23.1398,25.5722,3618306.3387785,0
+AEM.US,D,20130919,000000,25.7108,25.9633,24.6681,24.949,2769691.2423597,0
+AEM.US,D,20130920,000000,24.6018,24.6534,23.167,23.2978,6509618.7991585,0
+AEM.US,D,20130923,000000,23.365,23.8109,22.8199,22.89,1818003.4939857,0
+AEM.US,D,20130924,000000,22.7135,22.9749,22.3663,22.8628,2294305.1612603,0
+AEM.US,D,20130925,000000,23.01,23.9659,22.9826,23.4967,2170073.5486127,0
+AEM.US,D,20130926,000000,23.4606,23.6781,22.5849,22.8296,1525398.3520027,0
+AEM.US,D,20130927,000000,22.9826,23.3729,22.6365,22.8461,1273772.0994392,0
+AEM.US,D,20130930,000000,22.5926,23.2119,22.498,22.9925,1481266.6882394,0
+AEM.US,D,20131001,000000,22.4199,22.6092,22.14,22.3849,1826687.721202,0
+AEM.US,D,20131002,000000,22.6189,23.167,22.5058,22.5749,1565603.1456077,0
+AEM.US,D,20131003,000000,22.5652,22.89,22.2463,22.297,1464831.249954,0
+AEM.US,D,20131004,000000,22.2805,22.4619,21.9429,22.063,1273198.9609487,0
+AEM.US,D,20131007,000000,22.2648,22.8296,22.1752,22.6882,1382209.0815946,0
+AEM.US,D,20131008,000000,22.5849,22.7575,21.6621,21.7713,1584969.8950635,0
+AEM.US,D,20131009,000000,21.5412,21.9869,21.032,21.6533,2084859.4408906,0
+AEM.US,D,20131010,000000,21.5139,22.0786,21.2213,21.5832,1796393.4046067,0
+AEM.US,D,20131011,000000,21.2116,21.4124,20.8643,21.274,2029047.6453152,0
+AEM.US,D,20131014,000000,21.4124,21.6211,20.7843,20.9882,1333437.9694072,0
+AEM.US,D,20131015,000000,20.8643,21.6299,20.6497,21.5412,2454910.0495546,0
+AEM.US,D,20131016,000000,21.4485,21.5051,20.7053,20.8915,2603565.1541173,0
+AEM.US,D,20131017,000000,21.5733,22.5926,21.5226,22.1663,3775471.3708378,0
+AEM.US,D,20131018,000000,22.1752,22.3068,21.5412,21.6913,2143303.162235,0
+AEM.US,D,20131021,000000,21.8269,22.063,21.6396,22.0133,1992026.3848279,0
+AEM.US,D,20131022,000000,22.3585,23.2626,22.3585,23.1222,2639235.0791299,0
+AEM.US,D,20131023,000000,22.9925,23.2119,22.3352,22.4619,2372898.9555071,0
+AEM.US,D,20131024,000000,24.6603,26.6032,24.6096,26.5144,8025714.6725857,0
+AEM.US,D,20131025,000000,26.528,27.2732,26.2355,26.8079,3155510.8492041,0
+AEM.US,D,20131028,000000,26.9435,27.7618,26.5535,27.2409,3375976.4130357,0
+AEM.US,D,20131029,000000,26.926,27.0918,26.0132,26.1008,2516746.4636804,0
+AEM.US,D,20131030,000000,26.5798,26.9094,25.2776,26.3018,2725259.167903,0
+AEM.US,D,20131031,000000,25.4854,25.9985,25.1285,25.6483,2539635.0927688,0
+AEM.US,D,20131101,000000,25.2776,25.6152,25.0514,25.105,1887993.0338287,0
+AEM.US,D,20131104,000000,25.3811,25.7536,25.224,25.6083,1468345.9525392,0
+AEM.US,D,20131105,000000,25.4854,25.6152,24.8514,25.1714,1685700.7790184,0
+AEM.US,D,20131106,000000,25.4776,25.54,25.1976,25.2426,1094947.7639624,0
+AEM.US,D,20131107,000000,24.8953,25.7878,24.712,24.7462,2200179.2113935,0
+AEM.US,D,20131108,000000,24.4769,25.503,23.8449,25.4591,2640215.2587308,0
+AEM.US,D,20131111,000000,25.2329,25.2329,24.6359,25.0095,2027230.8270594,0
+AEM.US,D,20131112,000000,24.7208,25.1285,24.1736,24.3053,1722779.4558842,0
+AEM.US,D,20131113,000000,24.4945,24.6456,24.1482,24.4086,1156723.6858326,0
+AEM.US,D,20131114,000000,24.8153,25.7878,24.712,25.5575,2642887.1709063,0
+AEM.US,D,20131115,000000,25.5575,25.7195,24.7608,24.8076,1817663.0968858,0
+AEM.US,D,20131118,000000,24.6681,24.6944,23.7932,23.9375,2279006.7723234,0
+AEM.US,D,20131119,000000,23.9375,24.4769,23.9375,24.2086,1289144.3094338,0
+AEM.US,D,20131120,000000,23.9375,24.4009,23.288,23.488,2087589.7947368,0
+AEM.US,D,20131121,000000,23.2714,23.4274,22.5652,22.9749,2920740.4048386,0
+AEM.US,D,20131122,000000,23.0189,23.4703,22.7575,22.7575,1270692.1208609,0
+AEM.US,D,20131125,000000,22.297,23.4089,22.297,23.0695,2785242.8785366,0
+AEM.US,D,20131126,000000,23.2187,23.9472,22.9826,23.0266,3446505.2567176,0
+AEM.US,D,20131127,000000,23.3007,23.6743,22.9739,23.6499,2897026.4153124,0
+AEM.US,D,20131129,000000,23.8254,24.4623,23.6156,24.1238,1561555.2909382,0
+AEM.US,D,20131202,000000,23.5875,23.6245,22.2658,22.416,3484024.8093452,0
+AEM.US,D,20131203,000000,22.3098,22.8803,22.0551,22.4063,2927245.8855574,0
+AEM.US,D,20131204,000000,22.7203,23.4479,22.3799,23.1065,2897172.0068431,0
+AEM.US,D,20131205,000000,22.457,22.8628,22.337,22.3976,2368254.3806205,0
+AEM.US,D,20131206,000000,22.3887,22.6618,22.1956,22.2912,2250163.2445724,0
+AEM.US,D,20131209,000000,22.4473,22.8373,22.3799,22.7105,1910856.0306053,0
+AEM.US,D,20131210,000000,23.5522,24.3842,23.5289,23.998,2561169.3105049,0
+AEM.US,D,20131211,000000,24.0419,24.1492,23.1769,23.2139,1771354.73721,0
+AEM.US,D,20131212,000000,22.5438,23.0432,22.2658,22.9379,2129251.5289409,0
+AEM.US,D,20131213,000000,23.1329,23.4743,22.9145,23.0978,1626457.3295478,0
+AEM.US,D,20131216,000000,23.1329,23.4216,22.8968,23.0608,2093700.5378548,0
+AEM.US,D,20131217,000000,22.8373,23.0978,22.3195,22.7809,2013712.3458495,0
+AEM.US,D,20131218,000000,22.9915,23.2821,22.3526,22.4668,2527249.5597376,0
+AEM.US,D,20131219,000000,22.0795,22.2396,21.784,22.0133,2696317.212075,0
+AEM.US,D,20131220,000000,21.942,22.1595,21.8348,22.064,4035381.9865545,0
+AEM.US,D,20131223,000000,22.2044,22.4668,21.9869,22.2658,2256773.3051231,0
+AEM.US,D,20131224,000000,22.2835,23.3095,22.2835,23.2821,1515416.1045199,0
+AEM.US,D,20131226,000000,23.6245,23.8518,22.9739,23.2139,2056831.0206528,0
+AEM.US,D,20131227,000000,23.3846,23.4216,22.9466,23.3505,1853824.1369913,0
+AEM.US,D,20131230,000000,23.1232,23.3407,22.6618,22.7105,2294546.1049906,0
+AEM.US,D,20131231,000000,22.5107,23.1769,22.457,23.1065,1670845.3164284,0
+AEM.US,D,20140102,000000,23.6499,24.2896,23.6156,24.1668,2539713.0149965,0
+AEM.US,D,20140103,000000,24.3315,24.4203,23.6938,23.7425,2170037.6633763,0
+AEM.US,D,20140106,000000,23.9882,24.3315,23.8342,23.9736,2029635.1379002,0
+AEM.US,D,20140107,000000,23.7337,23.9288,23.3505,23.9132,1904355.6763489,0
+AEM.US,D,20140108,000000,23.6245,23.6586,23.1953,23.4645,2376318.3058928,0
+AEM.US,D,20140109,000000,23.1144,23.2733,22.7555,22.7729,2479404.2866501,0
+AEM.US,D,20140110,000000,23.1505,24.079,22.9739,23.8781,3395918.3515667,0
+AEM.US,D,20140113,000000,24.0322,25.0973,23.9132,25.0689,3964626.5532367,0
+AEM.US,D,20140114,000000,24.8671,25.3313,24.2009,24.3375,3223251.9226616,0
+AEM.US,D,20140115,000000,24.2556,25.2162,24.1063,25.1616,2429472.5433872,0
+AEM.US,D,20140116,000000,25.2689,25.699,24.7188,24.9285,2754931.1319693,0
+AEM.US,D,20140117,000000,25.1616,25.9702,25.0787,25.7156,3713256.6237907,0
+AEM.US,D,20140121,000000,25.4961,26.1808,24.9889,26.0921,2670138.4194521,0
+AEM.US,D,20140122,000000,25.7936,26.1096,24.8934,25.026,3901894.0334926,0
+AEM.US,D,20140123,000000,25.6279,26.8831,25.5682,26.8129,3915307.9348706,0
+AEM.US,D,20140124,000000,27.1962,27.4322,26.0833,27.083,4142394.8374699,0
+AEM.US,D,20140127,000000,26.8362,27.2732,26.3573,26.3818,2902440.9848436,0
+AEM.US,D,20140128,000000,26.5563,26.9084,26.0921,26.8041,3099522.703324,0
+AEM.US,D,20140129,000000,27.1532,27.7394,26.8041,27.6956,3608358.9512397,0
+AEM.US,D,20140130,000000,26.8295,26.9767,26.3818,26.8362,2818369.0529324,0
+AEM.US,D,20140131,000000,27.0733,27.3805,26.6519,27.2215,3475830.6719293,0
+AEM.US,D,20140203,000000,27.6516,28.4232,27.398,27.757,3544504.7615339,0
+AEM.US,D,20140204,000000,27.5463,27.7394,26.9494,27.3708,3031981.5618981,0
+AEM.US,D,20140205,000000,27.757,28.0622,27.2419,27.3093,2603531.3194658,0
+AEM.US,D,20140206,000000,27.4614,27.5805,26.9669,27.3708,1450684.2644603,0
+AEM.US,D,20140207,000000,27.3892,28.5548,27.3892,28.3002,2609280.1343421,0
+AEM.US,D,20140210,000000,28.9722,30.2148,28.745,29.7446,3892841.7262797,0
+AEM.US,D,20140211,000000,29.9281,30.2626,29.4296,29.8432,3677248.352263,0
+AEM.US,D,20140212,000000,30.0178,30.0792,28.6679,28.8005,4317216.4311459,0
+AEM.US,D,20140213,000000,28.1861,29.4462,27.757,29.3166,4610547.4801973,0
+AEM.US,D,20140214,000000,29.8178,30.0442,29.2035,29.5369,4676612.2004672,0
+AEM.US,D,20140218,000000,29.9281,29.9728,28.8182,29.5009,3492734.6688733,0
+AEM.US,D,20140219,000000,29.4559,29.4921,28.1588,28.309,3312071.9839988,0
+AEM.US,D,20140220,000000,28.7118,30.0792,28.6132,29.9456,3501511.172412,0
+AEM.US,D,20140221,000000,29.9114,30.6401,29.6832,30.0255,3286072.6175581,0
+AEM.US,D,20140224,000000,30.4635,30.5855,29.8852,30.0442,2089606.5450242,0
+AEM.US,D,20140225,000000,29.9631,30.1661,29.3409,29.4209,2321484.6393334,0
+AEM.US,D,20140226,000000,29.1692,29.4921,28.5382,28.8971,3614413.3032719,0
+AEM.US,D,20140227,000000,29.0092,29.6754,28.6075,28.8005,2451994.1177715,0
+AEM.US,D,20140228,000000,28.9215,29.1078,27.8886,28.2036,3181874.1944714,0
+AEM.US,D,20140303,000000,28.9995,29.2453,28.4904,28.5625,2581227.1070851,0
+AEM.US,D,20140304,000000,28.2476,28.6757,27.9481,28.5079,1736706.0034969,0
+AEM.US,D,20140305,000000,28.5723,28.7011,28.2642,28.6075,1610749.8489156,0
+AEM.US,D,20140306,000000,28.7645,29.3009,28.5909,29.1156,1919496.1702454,0
+AEM.US,D,20140307,000000,28.5538,28.7293,28.2212,28.4309,2059985.8455813,0
+AEM.US,D,20140310,000000,28.4232,28.745,28.0262,28.3246,1643224.9625935,0
+AEM.US,D,20140311,000000,28.547,28.8874,28.3071,28.5996,1521128.0088673,0
+AEM.US,D,20140312,000000,28.9556,30.047,28.9556,29.9144,2751523.0598008,0
+AEM.US,D,20140313,000000,29.774,30.6809,29.7466,30.5903,2278636.641742,0
+AEM.US,D,20140314,000000,31.0215,31.1355,30.0724,30.3982,2141610.4043679,0
+AEM.US,D,20140317,000000,30.1778,30.3113,29.3692,29.5975,2095669.0993961,0
+AEM.US,D,20140318,000000,29.0356,29.6169,28.8093,29.1955,2190149.8004572,0
+AEM.US,D,20140319,000000,28.8005,29.1429,28.1393,28.2378,2586065.4622485,0
+AEM.US,D,20140320,000000,27.9569,28.8279,27.7443,28.5001,2255226.1387866,0
+AEM.US,D,20140321,000000,28.8727,29.1429,28.1568,28.4162,4117797.045835,0
+AEM.US,D,20140324,000000,27.8701,28.0964,26.9358,27.0693,2894791.2777289,0
+AEM.US,D,20140325,000000,27.2791,27.6116,27.0869,27.2976,1678804.6618688,0
+AEM.US,D,20140326,000000,27.2703,27.4479,26.2111,26.4091,2046633.4617516,0
+AEM.US,D,20140327,000000,26.3593,27.0956,26.2969,26.9181,1630365.7444414,0
+AEM.US,D,20140328,000000,27.323,27.8613,26.7378,27.4761,2691265.5960779,0
+AEM.US,D,20140331,000000,27.2703,27.3765,26.5115,26.5592,2210823.7978116,0
+AEM.US,D,20140401,000000,26.647,26.7826,26.3232,26.5026,1290512.0495881,0
+AEM.US,D,20140402,000000,27.0519,27.2372,26.7465,26.8928,2035356.2698799,0
+AEM.US,D,20140403,000000,26.6099,26.7562,26.2969,26.7378,1202318.4419497,0
+AEM.US,D,20140404,000000,27.3493,27.4379,27.0342,27.1328,2292842.0689064,0
+AEM.US,D,20140407,000000,26.927,27.7101,26.8869,27.2615,1701390.8296786,0
+AEM.US,D,20140408,000000,27.8789,28.1208,27.5288,28.0183,1791924.1547324,0
+AEM.US,D,20140409,000000,27.6926,28.0183,27.0342,27.5688,2577770.8461705,0
+AEM.US,D,20140410,000000,27.7969,28.1041,27.3765,27.4858,1826824.0851004,0
+AEM.US,D,20140411,000000,27.4292,27.8789,27.0781,27.2176,1543296.882642,0
+AEM.US,D,20140414,000000,27.7365,28.1208,27.3765,27.7365,1444088.5580042,0
+AEM.US,D,20140415,000000,26.927,26.9542,26.3135,26.7738,2558685.0268515,0
+AEM.US,D,20140416,000000,26.333,26.5417,24.4282,24.4789,7093475.6970649,0
+AEM.US,D,20140417,000000,24.8125,25.5692,24.5676,24.9275,4573133.532694,0
+AEM.US,D,20140421,000000,24.7256,24.9978,23.3378,23.9522,5713929.3000134,0
+AEM.US,D,20140422,000000,24.0848,24.1716,23.5328,24.1219,3455491.9452125,0
+AEM.US,D,20140423,000000,24.5052,25.0416,24.3121,25.0075,4277177.7349208,0
+AEM.US,D,20140424,000000,24.7412,25.3225,24.5862,24.8397,2977612.3528273,0
+AEM.US,D,20140425,000000,25.1285,25.5166,24.9626,25.5068,1993143.9536196,0
+AEM.US,D,20140428,000000,25.3655,25.6053,25.0865,25.3742,2309035.5381691,0
+AEM.US,D,20140429,000000,25.2689,26.2012,25.2075,26.0239,2193525.0632668,0
+AEM.US,D,20140430,000000,25.7595,26.2374,25.5537,25.9555,2276533.766887,0
+AEM.US,D,20140501,000000,25.7595,26.0511,25.4366,25.9809,2557569.5086447,0
+AEM.US,D,20140502,000000,27.3942,28.4719,27.0781,28.3695,5276324.2211214,0
+AEM.US,D,20140505,000000,28.7293,28.7371,27.8886,28.1208,2137245.7343254,0
+AEM.US,D,20140506,000000,28.0506,28.7371,28.0183,28.5079,2344382.4960539,0
+AEM.US,D,20140507,000000,28.4162,28.6309,27.9481,28.2125,2654261.7655624,0
+AEM.US,D,20140508,000000,28.2739,28.6836,28.0798,28.4309,2275787.3539693,0
+AEM.US,D,20140509,000000,28.4162,28.5909,27.9296,28.547,1668743.466866,0
+AEM.US,D,20140512,000000,28.9313,29.3418,28.8455,29.3253,1870677.8946044,0
+AEM.US,D,20140513,000000,29.3009,29.5798,28.7206,28.8182,1207609.9763846,0
+AEM.US,D,20140514,000000,29.2726,29.3321,28.9722,29.1078,1640826.8035074,0
+AEM.US,D,20140515,000000,28.9039,29.1605,28.3695,28.7742,1507549.0354017,0
+AEM.US,D,20140516,000000,28.5178,28.5625,28.2739,28.4378,1693840.5759336,0
+AEM.US,D,20140519,000000,28.7548,28.8005,28.1939,28.5372,1044087.1057222,0
+AEM.US,D,20140520,000000,28.1665,28.7742,28.112,28.1852,2224569.8939496,0
+AEM.US,D,20140521,000000,27.9481,28.3334,27.7199,28.2553,2806686.8705354,0
+AEM.US,D,20140522,000000,28.5723,28.6757,28.2553,28.4065,2085304.4178223,0
+AEM.US,D,20140523,000000,28.4309,28.6122,28.0964,28.1754,1070927.2119878,0
+AEM.US,D,20140527,000000,27.7013,27.7199,26.5183,26.5338,3123990.2828154,0
+AEM.US,D,20140528,000000,26.5183,26.7924,26.0239,26.1828,2278802.739122,0
+AEM.US,D,20140529,000000,26.0052,26.3145,25.8756,26.1925,3141320.8014267,0
+AEM.US,D,20140530,000000,26.1282,26.6479,25.8132,26.6206,2194276.6026469,0
+AEM.US,D,20140602,000000,26.6032,27.161,26.4569,26.7924,1479162.7880921,0
+AEM.US,D,20140603,000000,26.7582,26.965,26.1828,26.8333,1275556.108336,0
+AEM.US,D,20140604,000000,26.8002,26.9387,26.5788,26.7388,1033273.3460467,0
+AEM.US,D,20140605,000000,26.9845,27.2118,26.73,27.0449,1725822.5239335,0
+AEM.US,D,20140606,000000,26.9845,27.0986,26.5602,27.0284,1245089.5426058,0
+AEM.US,D,20140609,000000,27.0723,27.4419,26.9932,27.0284,814505.66654464,0
+AEM.US,D,20140610,000000,27.1874,27.7842,27.1874,27.7404,1086276.8655482,0
+AEM.US,D,20140611,000000,27.8213,28.1627,27.5815,28.1081,1780337.324535,0
+AEM.US,D,20140612,000000,28.1812,29.3955,28.153,29.0346,3098250.3153694,0
+AEM.US,D,20140613,000000,28.9458,29.3253,28.3841,29.3087,2759089.7182254,0
+AEM.US,D,20140616,000000,29.4395,29.8802,29.0697,29.4579,3084178.1762261,0
+AEM.US,D,20140617,000000,29.4052,29.9681,29.2209,29.8979,3073702.7630655,0
+AEM.US,D,20140618,000000,29.8979,31.1394,29.8539,31.0605,3409253.3054245,0
+AEM.US,D,20140619,000000,31.6689,32.7272,31.6612,32.6697,4414334.1844384,0
+AEM.US,D,20140620,000000,32.6989,33.0248,32.5069,32.8395,3253621.0856071,0
+AEM.US,D,20140623,000000,32.7624,33.3554,32.5556,33.2238,1899257.9221907,0
+AEM.US,D,20140624,000000,33.3651,33.7611,32.3079,32.3625,3094479.2896667,0
+AEM.US,D,20140625,000000,32.3625,33.3291,32.3625,32.9409,1791344.8644871,0
+AEM.US,D,20140626,000000,32.7361,33.1222,32.1958,32.8218,2003212.3256697,0
+AEM.US,D,20140627,000000,32.8989,33.3466,32.6425,33.1301,1406024.5750753,0
+AEM.US,D,20140630,000000,32.9584,33.922,32.7438,33.7192,1726249.0456009,0
+AEM.US,D,20140701,000000,33.5973,34.1239,33.2529,33.4198,2297474.3402834,0
+AEM.US,D,20140702,000000,33.7699,34.4751,33.6431,34.1736,2017161.4297167,0
+AEM.US,D,20140703,000000,33.5973,33.7523,33.1476,33.7094,1121863.7418708,0
+AEM.US,D,20140707,000000,33.5778,33.8313,33.2335,33.527,1342795.8137759,0
+AEM.US,D,20140708,000000,33.8313,34.4155,33.5973,34.2849,2160771.0700372,0
+AEM.US,D,20140709,000000,34.3883,35.6855,34.3522,35.5606,3313837.5376313,0
+AEM.US,D,20140710,000000,36.2561,36.7886,34.8652,34.9422,3628908.8882052,0
+AEM.US,D,20140711,000000,35.0485,36.0181,34.8652,35.9546,2232939.3563779,0
+AEM.US,D,20140714,000000,34.7042,35.7791,34.5736,35.5771,2473179.736068,0
+AEM.US,D,20140715,000000,35.5332,36.1136,34.6515,34.7042,2706903.3568222,0
+AEM.US,D,20140716,000000,35.031,35.6221,34.8281,35.3041,1551496.1465203,0
+AEM.US,D,20140717,000000,35.6494,36.7544,35.4163,36.653,2751690.1824733,0
+AEM.US,D,20140718,000000,36.1224,36.8158,35.9185,36.7544,1665637.855976,0
+AEM.US,D,20140721,000000,36.7182,37.0138,36.0541,36.5554,1236970.2515401,0
+AEM.US,D,20140722,000000,36.3779,36.53,35.9546,36.1936,1119226.6896393,0
+AEM.US,D,20140723,000000,36.1224,36.5466,35.9546,36.2462,1028149.9595768,0
+AEM.US,D,20140724,000000,35.8932,36.0181,35.4786,35.8755,1683945.4783107,0
+AEM.US,D,20140725,000000,35.4885,36.8715,35.4885,36.8158,1917084.6823573,0
+AEM.US,D,20140728,000000,36.5847,37.125,36.5202,37.0811,1009255.8699495,0
+AEM.US,D,20140729,000000,37.2928,37.3376,36.3068,36.3779,1466677.8016915,0
+AEM.US,D,20140730,000000,36.0708,36.1682,35.3216,35.8835,2285708.0839038,0
+AEM.US,D,20140731,000000,34.9939,35.031,32.2221,32.7438,5194954.9601598,0
+AEM.US,D,20140801,000000,33.0852,33.3836,32.5136,33.1222,1765555.6830027,0
+AEM.US,D,20140804,000000,33.0755,33.2909,32.3625,32.6989,1120817.9435519,0
+AEM.US,D,20140805,000000,32.4542,33.3466,32.3264,33.1047,2074776.7147458,0
+AEM.US,D,20140806,000000,33.7884,34.5199,33.7094,34.2565,2124613.1058091,0
+AEM.US,D,20140807,000000,34.1921,34.3609,33.6235,34.0439,1655636.1279363,0
+AEM.US,D,20140808,000000,34.1512,34.5472,33.6919,33.8782,1067547.8480085,0
+AEM.US,D,20140811,000000,33.7699,34.4838,33.7699,34.1824,1455584.1371719,0
+AEM.US,D,20140812,000000,34.3356,35.3753,34.3102,35.3392,2669475.0552244,0
+AEM.US,D,20140813,000000,35.4786,35.5684,35.2075,35.3119,1629597.8003818,0
+AEM.US,D,20140814,000000,35.0935,35.4601,34.5112,35.1451,2235960.8932854,0
+AEM.US,D,20140815,000000,34.3697,34.9082,34.3697,34.7482,1613380.7493923,0
+AEM.US,D,20140818,000000,34.3102,34.9598,34.2849,34.8982,1226782.9455635,0
+AEM.US,D,20140819,000000,34.9939,35.0758,34.5384,34.5638,1121471.054855,0
+AEM.US,D,20140820,000000,34.5559,34.6945,34.0274,34.2565,1388702.2588038,0
+AEM.US,D,20140821,000000,33.527,33.7279,32.6425,32.9409,2357286.8270745,0
+AEM.US,D,20140822,000000,33.0248,33.1222,32.5224,32.8735,2145690.0431039,0
+AEM.US,D,20140825,000000,32.7272,32.7945,32.1176,32.1176,1342210.3717759,0
+AEM.US,D,20140826,000000,32.4639,32.9409,32.3537,32.8823,1258930.9909436,0
+AEM.US,D,20140827,000000,33.0335,33.1379,32.4201,32.7175,1179404.1805496,0
+AEM.US,D,20140828,000000,33.0676,33.3671,32.7789,33.2919,1971213.9729902,0
+AEM.US,D,20140829,000000,33.2988,33.9337,33.0345,33.7718,1504907.8820004,0
+AEM.US,D,20140902,000000,32.8482,32.9789,32.4795,32.581,2198974.492742,0
+AEM.US,D,20140903,000000,32.6522,32.7361,32.0757,32.0923,1476511.3817661,0
+AEM.US,D,20140904,000000,32.2786,32.7175,30.5893,30.801,4039081.2417843,0
+AEM.US,D,20140905,000000,30.9765,31.3471,30.2996,30.8292,2477192.7307934,0
+AEM.US,D,20140908,000000,30.8799,30.9239,29.6462,29.8402,3093639.5751343,0
+AEM.US,D,20140909,000000,29.8402,30.4645,29.7047,30.3358,2576361.069025,0
+AEM.US,D,20140910,000000,30.1661,30.3777,29.5321,30.0432,2893005.2182472,0
+AEM.US,D,20140911,000000,29.8402,30.4557,29.6891,30.3679,2106196.8024726,0
+AEM.US,D,20140912,000000,30.0432,30.5698,29.8062,29.9808,2322267.96278,0
+AEM.US,D,20140915,000000,30.1914,30.3523,29.6529,30.1992,1328446.8456658,0
+AEM.US,D,20140916,000000,30.3084,31.1014,29.7505,30.6956,2509587.8716587,0
+AEM.US,D,20140917,000000,30.9141,30.9239,29.7505,29.8832,1819319.9695165,0
+AEM.US,D,20140918,000000,29.8315,29.9105,28.2612,28.6562,4232803.0768424,0
+AEM.US,D,20140919,000000,28.5704,28.6055,27.1912,27.4126,4938332.4573926,0
+AEM.US,D,20140922,000000,27.0596,27.2009,26.4529,26.5475,3450928.3684309,0
+AEM.US,D,20140923,000000,27.2546,27.2546,26.5153,26.9805,3569501.3919395,0
+AEM.US,D,20140924,000000,26.7719,27.1318,26.2637,26.4617,2880935.4752966,0
+AEM.US,D,20140925,000000,26.0803,26.8313,25.8161,26.6159,3128483.1144165,0
+AEM.US,D,20140926,000000,26.5475,26.5475,26.1233,26.3739,2111692.3701089,0
+AEM.US,D,20140929,000000,26.5212,26.6783,26.0082,26.2052,1434037.615926,0
+AEM.US,D,20140930,000000,25.9662,26.4052,25.4454,25.6132,3099814.9116778,0
+AEM.US,D,20141001,000000,25.8062,26.3739,25.7098,25.8161,2515032.1746716,0
+AEM.US,D,20141002,000000,26.0276,26.8479,25.9995,26.7251,2916268.0790868,0
+AEM.US,D,20141003,000000,26.054,26.054,24.7315,24.7471,4365453.3659567,0
+AEM.US,D,20141006,000000,25.0133,25.5068,24.7909,25.2776,2513772.0902265,0
+AEM.US,D,20141007,000000,25.4971,25.7799,24.6446,24.6769,2641254.9052948,0
+AEM.US,D,20141008,000000,25.5068,27.2449,24.8007,27.0596,5784152.6065396,0
+AEM.US,D,20141009,000000,27.3678,27.3678,25.4366,26.0375,3964034.9594819,0
+AEM.US,D,20141010,000000,25.9585,26.9894,25.5263,25.7878,3108181.2982287,0
+AEM.US,D,20141013,000000,26.3642,27.4585,26.1233,26.4529,2832169.4895714,0
+AEM.US,D,20141014,000000,26.5563,27.3678,26.3895,26.5153,2425273.9707247,0
+AEM.US,D,20141015,000000,26.9708,29.3341,26.885,27.2009,4562576.0961359,0
+AEM.US,D,20141016,000000,26.8753,27.4771,26.5388,26.8753,2446430.8808321,0
+AEM.US,D,20141017,000000,26.8236,26.8753,25.2865,25.3401,4231221.050562,0
+AEM.US,D,20141020,000000,26.0736,26.8918,25.7965,26.7621,2586820.077506,0
+AEM.US,D,20141021,000000,27.3239,27.6058,26.5651,26.7435,3333530.3300922,0
+AEM.US,D,20141022,000000,26.3008,26.3808,25.4083,25.4172,2701483.6608285,0
+AEM.US,D,20141023,000000,25.1606,25.975,24.9245,25.7965,2620733.6765185,0
+AEM.US,D,20141024,000000,25.8696,26.1495,25.4172,25.7615,2150433.0460676,0
+AEM.US,D,20141027,000000,25.6736,25.7185,25.2426,25.2865,1810461.4425803,0
+AEM.US,D,20141028,000000,25.6063,26.0462,25.2689,26.0179,2066354.9624017,0
+AEM.US,D,20141029,000000,25.5352,25.8336,24.5559,24.7725,2953334.4524429,0
+AEM.US,D,20141030,000000,23.6547,23.8586,21.6777,21.8348,6189297.9511409,0
+AEM.US,D,20141031,000000,20.5219,21.1735,19.5866,20.7326,6014261.0460464,0
+AEM.US,D,20141103,000000,20.992,21.4143,20.637,21.1646,2850360.2285646,0
+AEM.US,D,20141104,000000,21.035,21.0593,20.2147,20.3015,4303219.1383526,0
+AEM.US,D,20141105,000000,19.6413,20.4517,19.4812,19.5963,5457537.4880519,0
+AEM.US,D,20141106,000000,19.8168,20.8487,19.7983,20.3961,4706641.9916053,0
+AEM.US,D,20141107,000000,20.9112,21.9245,20.839,21.7158,5081146.4707567,0
+AEM.US,D,20141110,000000,21.4925,21.5168,20.2059,20.3015,4115764.9161605,0
+AEM.US,D,20141111,000000,20.5307,21.4836,20.4712,21.2281,4536370.6459089,0
+AEM.US,D,20141112,000000,21.5168,22.0825,20.5941,20.9639,4795339.0178462,0
+AEM.US,D,20141113,000000,21.508,21.5353,20.557,20.6712,4029107.1966414,0
+AEM.US,D,20141114,000000,20.2235,22.2336,20.0558,22.1536,4750399.4236171,0
+AEM.US,D,20141117,000000,22.0668,22.9222,21.9439,22.7096,4806721.8148422,0
+AEM.US,D,20141118,000000,23.2061,23.7492,22.8169,23.7152,4291441.603756,0
+AEM.US,D,20141119,000000,23.5328,23.7776,22.5672,22.9818,5050873.6853033,0
+AEM.US,D,20141120,000000,23.4586,23.9112,23.2578,23.7395,3302346.0596335,0
+AEM.US,D,20141121,000000,24.2731,24.4145,23.3123,23.5055,3389817.8613734,0
+AEM.US,D,20141124,000000,23.3358,23.3962,22.7379,22.8891,2963880.6107838,0
+AEM.US,D,20141125,000000,22.9564,23.6109,22.8618,23.5728,3039999.3490093,0
+AEM.US,D,20141126,000000,23.5728,23.5825,22.9115,22.9993,2360953.2729453,0
+AEM.US,D,20141128,000000,21.8855,21.8855,20.7229,20.7863,2698246.8125025,0
+AEM.US,D,20141201,000000,21.3822,22.3722,21.1228,22.219,5175448.7709281,0
+AEM.US,D,20141202,000000,21.6289,22.2922,21.3354,21.4436,3517050.5050791,0
+AEM.US,D,20141203,000000,21.8562,22.6092,21.5285,22.3722,3540233.3931061,0
+AEM.US,D,20141204,000000,22.2835,22.4863,21.3178,21.47,2875060.5494466,0
+AEM.US,D,20141205,000000,20.9482,21.4076,20.6712,20.9833,2640377.254941,0
+AEM.US,D,20141208,000000,21.2213,21.3822,20.3279,21.1139,3459718.2007716,0
+AEM.US,D,20141209,000000,21.7636,23.1515,21.6387,22.6989,4175572.2764893,0
+AEM.US,D,20141210,000000,22.4863,23.3017,21.8923,22.0006,2969354.6472782,0
+AEM.US,D,20141211,000000,21.6289,22.5468,21.5109,21.7099,2467027.9812512,0
+AEM.US,D,20141212,000000,21.6289,21.8923,21.1472,21.4533,2540510.6925377,0
+AEM.US,D,20141215,000000,21.0106,21.3988,19.611,19.6471,3654904.1534761,0
+AEM.US,D,20141216,000000,20.3005,20.4508,19.2648,19.293,4106276.8596481,0
+AEM.US,D,20141217,000000,19.4852,20.5307,19.1603,20.4703,3833120.4905184,0
+AEM.US,D,20141218,000000,20.9482,21.9284,20.8399,21.8923,3402490.476296,0
+AEM.US,D,20141219,000000,22.0356,22.4785,21.7449,22.0533,5815180.0072505,0
+AEM.US,D,20141222,000000,22.0708,22.1235,20.3952,20.479,2779911.3576953,0
+AEM.US,D,20141223,000000,20.441,21.2116,20.2147,20.3542,1881113.3213586,0
+AEM.US,D,20141224,000000,20.3883,21.0867,20.0792,20.9306,1095405.0444038,0
+AEM.US,D,20141226,000000,21.5996,21.8299,21.2398,21.5469,1758995.8617831,0
+AEM.US,D,20141229,000000,21.3988,21.5382,21.036,21.0867,2188829.2237566,0
+AEM.US,D,20141230,000000,21.7002,22.5839,21.5197,22.1663,2599454.7566072,0
+AEM.US,D,20141231,000000,22.0269,22.2473,21.4778,22.0269,2041454.7094883,0
+AEM.US,D,20150102,000000,21.5539,23.9356,21.4076,23.8946,4972227.6011406,0
+AEM.US,D,20150105,000000,24.0711,24.3267,23.2568,24.2916,3511129.4410679,0
+AEM.US,D,20150106,000000,24.3355,26.1388,24.2663,25.6893,6008889.5387989,0
+AEM.US,D,20150107,000000,24.948,26.0531,24.7354,25.1655,3168536.1647361,0
+AEM.US,D,20150108,000000,25.3284,25.7946,24.513,24.7852,3300550.7725194,0
+AEM.US,D,20150109,000000,25.1148,26.3632,25.0279,26.3545,3880891.9425481,0
+AEM.US,D,20150112,000000,26.689,27.7335,26.4793,27.2732,4690573.6080239,0
+AEM.US,D,20150113,000000,27.6896,27.7775,25.9136,26.3271,4766256.5969499,0
+AEM.US,D,20150114,000000,26.8069,27.2195,25.7332,26.0443,3913510.5971716,0
+AEM.US,D,20150115,000000,27.3093,28.1393,27.2019,27.7511,5173942.6162905,0
+AEM.US,D,20150116,000000,28.1305,29.0697,27.8312,28.9546,6228596.386203,0
+AEM.US,D,20150120,000000,29.415,29.9281,28.9546,29.3273,5071862.4474457,0
+AEM.US,D,20150121,000000,29.6276,30.0255,28.1208,28.9108,4287997.646351,0
+AEM.US,D,20150122,000000,29.0971,29.9925,28.6884,29.574,3800819.6765603,0
+AEM.US,D,20150123,000000,29.0346,29.3711,28.5675,28.8142,2689578.9899656,0
+AEM.US,D,20150126,000000,27.8682,28.9625,27.5648,28.9449,2931000.5065805,0
+AEM.US,D,20150127,000000,29.2385,30.4079,29.2209,30.3309,3364367.0264038,0
+AEM.US,D,20150128,000000,29.7613,30.3386,28.7255,29.1605,3628910.9387901,0
+AEM.US,D,20150129,000000,28.0798,29.3019,27.9657,28.8952,3781609.7968524,0
+AEM.US,D,20150130,000000,28.9196,30.2372,28.5869,29.8412,3939764.2361447,0
+AEM.US,D,20150202,000000,29.2209,30.7249,29.1068,30.6011,3331708.385374,0
+AEM.US,D,20150203,000000,29.9368,30.5738,29.3975,29.8842,3429887.3163725,0
+AEM.US,D,20150204,000000,30.2568,30.5123,29.7242,30.1845,2444221.3755605,0
+AEM.US,D,20150205,000000,29.9631,30.7785,29.8919,30.5835,2459735.0759159,0
+AEM.US,D,20150206,000000,29.2551,29.5574,27.5922,27.9471,4907563.4303839,0
+AEM.US,D,20150209,000000,28.2398,28.5958,28.0866,28.3988,2434583.6263475,0
+AEM.US,D,20150210,000000,27.9569,28.1208,27.4419,27.8232,2371010.3667783,0
+AEM.US,D,20150211,000000,27.5648,27.794,26.9542,27.2293,3012609.6859801,0
+AEM.US,D,20150212,000000,28.3178,29.2833,28.0427,28.7703,4165966.3113429,0
+AEM.US,D,20150213,000000,29.0171,29.4238,28.6259,28.861,3006977.7544453,0
+AEM.US,D,20150217,000000,28.0183,28.4592,27.6458,27.7258,2974430.8702946,0
+AEM.US,D,20150218,000000,28.0427,28.4251,27.1338,28.2573,3833148.173415,0
+AEM.US,D,20150219,000000,28.2573,28.4085,27.2566,27.361,2387862.0738065,0
+AEM.US,D,20150220,000000,27.5561,28.0262,26.8586,26.8763,3361298.3260427,0
+AEM.US,D,20150223,000000,26.6343,27.5922,26.5076,27.2566,2330931.684147,0
+AEM.US,D,20150224,000000,26.9542,27.4702,26.5982,27.0352,1675505.2707021,0
+AEM.US,D,20150225,000000,27.3805,28.5314,27.2118,28.4251,2669945.6644679,0
+AEM.US,D,20150226,000000,28.9722,29.0092,28.2388,28.4846,2151952.5295074,0
+AEM.US,D,20150227,000000,28.4943,29.2482,28.2924,28.5216,2007796.4083007,0
+AEM.US,D,20150302,000000,28.5216,28.8709,28.1208,28.4085,2226221.6401179,0
+AEM.US,D,20150303,000000,28.7069,29.2756,27.9911,28.0789,2323500.3643283,0
+AEM.US,D,20150304,000000,27.8749,28.0339,27.1474,27.3073,1861572.272183,0
+AEM.US,D,20150305,000000,27.3327,28.111,27.0928,27.7755,1971249.8582266,0
+AEM.US,D,20150306,000000,26.8196,26.8352,25.2923,25.4249,3932915.2824487,0
+AEM.US,D,20150309,000000,25.6814,25.8433,24.3989,24.5285,2918208.9577315,0
+AEM.US,D,20150310,000000,24.4935,25.3196,24.1415,24.3892,3498158.4660368,0
+AEM.US,D,20150311,000000,24.3512,25.4523,23.8653,25.3625,2856892.3668876,0
+AEM.US,D,20150312,000000,25.7527,25.7975,25.0816,25.2659,2226334.4222896,0
+AEM.US,D,20150313,000000,25.2923,25.4346,24.6018,25.1568,2515236.207873,0
+AEM.US,D,20150316,000000,25.2659,25.5966,24.751,25.2299,1750770.965593,0
+AEM.US,D,20150317,000000,24.7852,25.5772,24.7168,24.9285,1562301.7038561,0
+AEM.US,D,20150318,000000,24.7578,26.1525,24.2458,25.9672,3514951.7313942,0
+AEM.US,D,20150319,000000,25.7878,25.7878,25.0816,25.3372,2543753.6926186,0
+AEM.US,D,20150320,000000,25.7975,26.8976,25.7615,26.3672,3802047.9769387,0
+AEM.US,D,20150323,000000,26.5602,27.0148,26.2256,26.9875,2044740.7718529,0
+AEM.US,D,20150324,000000,27.1025,27.1825,26.6753,26.8352,1698801.9661933,0
+AEM.US,D,20150325,000000,27.2001,27.6789,26.7026,26.7124,1934389.5686569,0
+AEM.US,D,20150326,000000,27.3952,27.8389,25.6726,25.8531,2927230.5061703,0
+AEM.US,D,20150327,000000,25.7615,26.0384,25.3625,25.5966,2247301.6532902,0
+AEM.US,D,20150330,000000,25.108,25.1568,24.5482,24.8407,2015999.7733489,0
+AEM.US,D,20150331,000000,24.7949,25.1158,24.5023,24.7852,2518052.6862866,0
+AEM.US,D,20150401,000000,25.0631,26.8196,25.0006,26.7855,3202040.6720534,0
+AEM.US,D,20150402,000000,26.6206,26.9786,26.0005,26.3769,1989397.5349362,0
+AEM.US,D,20150406,000000,27.4683,27.7589,27.2362,27.3863,1871603.7337043,0
+AEM.US,D,20150407,000000,26.9415,27.1113,26.2403,26.3213,1732884.7384632,0
+AEM.US,D,20150408,000000,26.3992,26.6119,25.461,25.7088,2196351.7946051,0
+AEM.US,D,20150409,000000,25.3557,25.9595,25.2212,25.543,1920711.1418218,0
+AEM.US,D,20150410,000000,26.0189,26.6753,26.0189,26.3495,1770494.5168281,0
+AEM.US,D,20150413,000000,26.1076,26.5261,25.7175,25.7702,1979926.9083957,0
+AEM.US,D,20150414,000000,25.8072,26.2501,25.6913,26.0286,1747498.2320305,0
+AEM.US,D,20150415,000000,26.2082,27.0576,26.1622,26.9875,1949552.6189878,0
+AEM.US,D,20150416,000000,27.1728,27.3502,26.3495,26.6753,2439449.6644076,0
+AEM.US,D,20150417,000000,26.7679,27.3327,26.6753,26.8548,1577065.9154163,0
+AEM.US,D,20150420,000000,26.4471,26.9075,26.2656,26.7308,1548371.0550734,0
+AEM.US,D,20150421,000000,26.7026,27.3151,26.5338,27.1386,2231223.016784,0
+AEM.US,D,20150422,000000,26.845,26.9972,25.6542,25.8072,2780497.8249879,0
+AEM.US,D,20150423,000000,25.9165,27.1825,25.7263,27.0928,2691866.417465,0
+AEM.US,D,20150424,000000,26.9328,27.2625,26.3915,26.4559,1996156.2628949,0
+AEM.US,D,20150427,000000,26.8646,27.5288,26.6656,26.7026,2503176.7178471,0
+AEM.US,D,20150428,000000,26.8821,28.5314,26.8109,28.4406,3637597.2165914,0
+AEM.US,D,20150429,000000,28.4085,28.6035,27.6262,28.3002,4045863.5514698,0
+AEM.US,D,20150430,000000,27.3502,27.7492,26.7211,26.8821,4060402.1986868,0
+AEM.US,D,20150501,000000,27.6165,28.7069,27.28,28.1471,3400430.6637248,0
+AEM.US,D,20150504,000000,28.7166,29.0805,27.9023,28.0086,2571595.509627,0
+AEM.US,D,20150505,000000,28.466,28.7518,27.7921,28.2125,3205644.5750835,0
+AEM.US,D,20150506,000000,28.4846,28.5031,26.9972,27.1902,3486750.036729,0
+AEM.US,D,20150507,000000,26.7124,27.8574,26.6841,27.8476,2493457.9705291,0
+AEM.US,D,20150508,000000,27.9276,28.4505,27.7755,28.111,2048578.4415661,0
+AEM.US,D,20150511,000000,28.1568,28.7713,28.0789,28.7343,2175837.742876,0
+AEM.US,D,20150512,000000,28.9645,29.9398,28.8786,29.7096,3307424.3332347,0
+AEM.US,D,20150513,000000,30.2519,30.8371,30.127,30.2616,3281554.1536452,0
+AEM.US,D,20150514,000000,30.4302,30.9541,29.9056,30.127,2157235.8616025,0
+AEM.US,D,20150515,000000,29.8452,30.2051,29.5262,29.7369,2171955.9855866,0
+AEM.US,D,20150518,000000,29.8861,30.4548,29.6218,30.127,1549727.5170105,0
+AEM.US,D,20150519,000000,29.5525,29.6929,28.8249,28.8435,2992270.9592632,0
+AEM.US,D,20150520,000000,29.0092,29.6929,28.743,29.099,1696264.3673313,0
+AEM.US,D,20150521,000000,29.0805,29.2142,28.6105,28.9898,1058442.2255871,0
+AEM.US,D,20150522,000000,28.8522,29.0902,28.4592,28.8786,1323217.8540715,0
+AEM.US,D,20150526,000000,27.9648,28.111,27.2001,27.5805,2423569.9346405,0
+AEM.US,D,20150527,000000,27.5628,27.8936,27.1552,27.8292,1622270.0351026,0
+AEM.US,D,20150528,000000,27.7326,28.6055,27.4936,28.5333,1857587.9856467,0
+AEM.US,D,20150529,000000,28.3734,28.8816,28.31,28.6105,1482985.0784183,0
+AEM.US,D,20150601,000000,28.8893,29.1819,28.3645,28.5508,1231329.0923732,0
+AEM.US,D,20150602,000000,28.8552,29.1907,28.6376,28.9839,1682339.8703035,0
+AEM.US,D,20150603,000000,28.7742,28.8816,27.9911,28.3188,2399203.8591037,0
+AEM.US,D,20150604,000000,27.8292,28.2671,27.8018,28.1675,1354363.1634164,0
+AEM.US,D,20150605,000000,27.6614,27.8574,27.0556,27.4215,2243594.1957206,0
+AEM.US,D,20150608,000000,27.5697,28.0427,27.5034,27.9276,2083490.6754439,0
+AEM.US,D,20150609,000000,28.1481,28.3734,27.4936,27.519,2019042.8413983,0
+AEM.US,D,20150610,000000,28.2671,28.4105,27.7921,28.0964,1499846.0130786,0
+AEM.US,D,20150611,000000,27.8749,27.9276,27.5034,27.7492,1787897.8312048,0
+AEM.US,D,20150612,000000,27.519,27.9911,27.3054,27.4761,1239909.7650501,0
+AEM.US,D,20150615,000000,27.4116,28.0798,27.3327,27.6341,1429355.105218,0
+AEM.US,D,20150616,000000,27.4858,27.5355,26.8255,26.9045,1836141.9430629,0
+AEM.US,D,20150617,000000,26.8089,27.5892,26.5085,27.5433,2733125.2117288,0
+AEM.US,D,20150618,000000,28.1208,28.5968,28.0262,28.3909,2346244.4271784,0
+AEM.US,D,20150619,000000,27.9745,28.3645,27.3415,27.5288,2939217.2004308,0
+AEM.US,D,20150622,000000,27.1718,27.4019,26.8333,26.8704,1667715.0985191,0
+AEM.US,D,20150623,000000,26.7183,27.0303,26.6363,26.7738,996053.17882023,0
+AEM.US,D,20150624,000000,26.6997,27.0469,26.532,26.7183,1179082.2387142,0
+AEM.US,D,20150625,000000,26.7095,26.8616,26.1749,26.3086,1313549.3460845,0
+AEM.US,D,20150626,000000,26.2032,26.3086,25.8375,25.937,2191313.5074101,0
+AEM.US,D,20150629,000000,25.9623,26.3632,25.5908,25.8287,1508846.0303756,0
+AEM.US,D,20150630,000000,25.5908,25.7205,25.0368,25.2329,2428884.0255097,0
+AEM.US,D,20150701,000000,25.1685,25.2953,24.5491,24.5929,2264055.9575337,0
+AEM.US,D,20150702,000000,24.7959,25.3225,24.751,25.2865,1808478.5269443,0
+AEM.US,D,20150706,000000,25.0923,26.7738,25.0466,26.4617,3255040.0903849,0
+AEM.US,D,20150707,000000,25.7742,25.8112,25.0202,25.2865,3135187.5018743,0
+AEM.US,D,20150708,000000,25.5645,26.0599,25.2513,25.4083,1720331.0574671,0
+AEM.US,D,20150709,000000,25.9448,25.9448,25.1869,25.4279,1397202.9586681,0
+AEM.US,D,20150710,000000,25.3655,25.4736,24.671,24.868,2258322.5220445,0
+AEM.US,D,20150713,000000,24.5198,24.6642,23.8283,24.3892,3042315.4846978,0
+AEM.US,D,20150714,000000,24.3413,24.9499,24.2731,24.3892,1810584.4776766,0
+AEM.US,D,20150715,000000,24.0506,24.3072,23.7932,23.9599,1760122.658207,0
+AEM.US,D,20150716,000000,23.8283,23.9083,23.4713,23.7201,2068200.4888467,0
+AEM.US,D,20150717,000000,23.4898,23.4996,22.2902,22.3789,3573897.8460485,0
+AEM.US,D,20150720,000000,21.0009,21.2758,20.1348,20.2099,4121446.0617338,0
+AEM.US,D,20150721,000000,20.6605,21.7031,20.5035,20.7589,3087623.1589234,0
+AEM.US,D,20150722,000000,20.4206,21.2126,20.0655,20.6927,4297736.8995185,0
+AEM.US,D,20150723,000000,20.8575,20.8925,19.7699,19.9065,3907147.6321061,0
+AEM.US,D,20150724,000000,19.6842,21.3022,19.451,21.2408,6148942.4395427,0
+AEM.US,D,20150727,000000,20.9385,21.8513,20.2099,20.4303,4340460.8367211,0
+AEM.US,D,20150728,000000,20.7502,21.0096,20.4947,20.5639,3132596.587804,0
+AEM.US,D,20150729,000000,20.5288,21.0428,20.2186,20.7853,3836268.1383996,0
+AEM.US,D,20150730,000000,20.3503,20.3503,19.0326,19.2365,4431309.9518553,0
+AEM.US,D,20150731,000000,19.9134,20.1348,19.451,19.6842,3512510.5100243,0
+AEM.US,D,20150803,000000,19.5309,19.6393,18.739,18.821,2737909.2263913,0
+AEM.US,D,20150804,000000,19.059,19.3837,18.7673,18.9439,2901660.7372743,0
+AEM.US,D,20150805,000000,19.1322,19.4159,18.7489,18.7673,3052771.4173014,0
+AEM.US,D,20150806,000000,18.9185,19.9602,18.6795,19.5027,4527747.9362407,0
+AEM.US,D,20150807,000000,19.5222,20.2273,19.4939,19.648,3051199.6439457,0
+AEM.US,D,20150810,000000,19.9134,21.1763,19.4862,21.0691,4175749.6520865,0
+AEM.US,D,20150811,000000,21.1666,21.3275,20.4849,21.0867,4091095.3540527,0
+AEM.US,D,20150812,000000,21.7489,23.0978,21.7489,22.9905,5998055.2732741,0
+AEM.US,D,20150813,000000,22.0825,22.6355,21.4183,21.5499,4248717.6665534,0
+AEM.US,D,20150814,000000,21.9235,22.0054,20.876,21.0867,3208266.2479279,0
+AEM.US,D,20150817,000000,21.6416,22.1282,21.3275,21.8972,3375117.2179462,0
+AEM.US,D,20150818,000000,21.4631,22.101,21.3188,21.8708,2759660.8061309,0
+AEM.US,D,20150819,000000,22.1722,23.8109,22.1282,23.4176,5959381.2413259,0
+AEM.US,D,20150820,000000,24.2185,24.8232,24.078,24.0955,6088677.7987726,0
+AEM.US,D,20150821,000000,24.512,24.7675,23.1525,23.2948,4680456.0219352,0
+AEM.US,D,20150824,000000,23.1622,24.3248,21.7986,21.9429,6626589.2905374,0
+AEM.US,D,20150825,000000,22.0152,22.2902,20.6,21.0691,5891807.2905408,0
+AEM.US,D,20150826,000000,20.6878,20.6878,19.6842,20.0655,6122297.1388464,0
+AEM.US,D,20150827,000000,20.1806,21.1949,19.8977,20.9014,5811419.2344725,0
+AEM.US,D,20150828,000000,20.9296,22.1762,20.8575,21.9275,4855124.8470331,0
+AEM.US,D,20150831,000000,21.4203,21.865,20.9549,21.8455,3544474.0027599,0
+AEM.US,D,20150901,000000,21.9372,22.3752,21.4982,21.5334,6292836.0858773,0
+AEM.US,D,20150902,000000,21.4895,21.8006,20.7853,21.0779,4082536.2125177,0
+AEM.US,D,20150903,000000,20.6595,21.5772,20.321,20.3396,4901510.1036442,0
+AEM.US,D,20150904,000000,20.1503,20.4653,19.7583,20.3572,3083835.7285413,0
+AEM.US,D,20150908,000000,20.5532,20.7676,20.007,20.2245,2794861.1471926,0
+AEM.US,D,20150909,000000,19.9026,19.9562,18.9995,19.2306,5424109.87767,0
+AEM.US,D,20150910,000000,19.5983,20.045,19.2228,19.4735,4106976.1091123,0
+AEM.US,D,20150911,000000,19.1779,19.9562,18.937,19.766,3755577.6210527,0
+AEM.US,D,20150914,000000,19.3779,20.2157,19.2053,19.7943,3758376.6694944,0
+AEM.US,D,20150915,000000,19.6792,20.2772,19.57,19.6978,3035881.7744519,0
+AEM.US,D,20150916,000000,20.2157,21.2233,20.2069,21.1773,3674006.3774746,0
+AEM.US,D,20150917,000000,20.8662,21.9275,20.6068,21.6875,5646250.7693966,0
+AEM.US,D,20150918,000000,22.2405,22.7496,21.4982,21.8279,4996976.1107685,0
+AEM.US,D,20150921,000000,21.4563,22.2756,21.4476,21.506,3336510.855301,0
+AEM.US,D,20150922,000000,20.9385,21.1228,20.3035,20.5532,3724763.4811754,0
+AEM.US,D,20150923,000000,20.9823,21.0525,20.4653,20.6331,2700206.1464117,0
+AEM.US,D,20150924,000000,21.269,23.0861,21.2593,22.9886,7330285.4481521,0
+AEM.US,D,20150925,000000,22.3322,23.328,22.1595,23.1963,5141968.8706303,0
+AEM.US,D,20150928,000000,22.4726,22.6618,21.9011,22.0698,3854089.7721038,0
+AEM.US,D,20150929,000000,22.2493,22.7926,21.8279,22.0093,3109384.9915878,0
+AEM.US,D,20150930,000000,21.6777,22.615,21.6056,22.5955,3666273.6216699,0
+AEM.US,D,20151001,000000,22.811,23.1612,21.8367,22.0523,3513884.4019334,0
+AEM.US,D,20151002,000000,23.2149,24.8543,23.1329,24.8183,5948392.1566381,0
+AEM.US,D,20151005,000000,24.9626,25.6063,24.6516,25.2659,5115700.8775626,0
+AEM.US,D,20151006,000000,25.9195,26.292,25.0973,25.7108,5676002.7062755,0
+AEM.US,D,20151007,000000,25.8736,25.9097,24.9987,25.1285,5450571.6510144,0
+AEM.US,D,20151008,000000,24.9002,25.8375,24.515,24.5432,4796969.2328727,0
+AEM.US,D,20151009,000000,25.5263,25.7635,25.1138,25.6386,3998052.1130338,0
+AEM.US,D,20151012,000000,26.2129,26.4354,24.5969,24.7392,2817331.4569533,0
+AEM.US,D,20151013,000000,24.7315,25.6063,24.5882,25.2484,2982882.3561204,0
+AEM.US,D,20151014,000000,25.7906,27.0509,25.6561,26.9796,4335663.4932564,0
+AEM.US,D,20151015,000000,26.4724,27.3902,26.1662,26.8976,3754456.9763835,0
+AEM.US,D,20151016,000000,26.4813,27.0156,26.0239,26.0599,3101989.5570055,0
+AEM.US,D,20151019,000000,25.8814,26.3183,25.1929,25.2572,3101812.1814083,0
+AEM.US,D,20151020,000000,25.6561,26.3964,25.5439,25.8375,3071938.2347256,0
+AEM.US,D,20151021,000000,25.3908,25.6834,24.9265,25.3908,2805055.6302164,0
+AEM.US,D,20151022,000000,25.2299,26.1945,25.2299,25.9614,2925961.1940931,0
+AEM.US,D,20151023,000000,26.1662,26.2209,25.4065,25.936,3872332.801013,0
+AEM.US,D,20151026,000000,25.579,25.7732,24.9548,24.9548,3072295.036505,0
+AEM.US,D,20151027,000000,24.7627,25.4065,24.6145,25.0085,2548686.3746893,0
+AEM.US,D,20151028,000000,25.5068,26.1662,24.4798,24.8007,4064272.677759,0
+AEM.US,D,20151029,000000,25.4152,25.9272,24.7392,25.0796,4328487.4712627,0
+AEM.US,D,20151030,000000,25.1558,25.9896,24.8905,25.2484,3753335.306422,0
+AEM.US,D,20151102,000000,25.0163,25.2923,24.3277,25.0885,2929610.2099919,0
+AEM.US,D,20151103,000000,24.6661,25.0085,24.1238,24.7822,2941212.4195764,0
+AEM.US,D,20151104,000000,24.9889,25.3372,24.4428,24.6242,3045305.2375388,0
+AEM.US,D,20151105,000000,24.5618,24.6749,23.3455,23.5512,4525582.5185452,0
+AEM.US,D,20151106,000000,22.5886,22.7408,22.1595,22.4287,3806335.750046,0
+AEM.US,D,20151109,000000,22.4356,23.1699,22.2034,23.0861,2748435.9041752,0
+AEM.US,D,20151110,000000,22.6618,23.2938,22.5165,22.8852,1687247.9453548,0
+AEM.US,D,20151111,000000,22.9008,23.6323,22.8306,23.5445,2495686.9563576,0
+AEM.US,D,20151112,000000,23.0246,23.8917,22.8023,23.3212,3188493.4826543,0
+AEM.US,D,20151113,000000,23.2753,23.5279,23.0763,23.2665,2174440.2692402,0
+AEM.US,D,20151116,000000,23.4176,23.8206,23.2061,23.3632,1713242.1853332,0
+AEM.US,D,20151117,000000,23.2061,23.3133,22.1332,22.3565,2410865.5356514,0
+AEM.US,D,20151118,000000,22.5165,23.5952,22.3029,23.5192,2744437.2635444,0
+AEM.US,D,20151119,000000,23.8381,24.6944,23.6049,24.1238,2999016.3584199,0
+AEM.US,D,20151120,000000,24.3355,24.4701,23.249,23.4176,3752101.8795812,0
+AEM.US,D,20151123,000000,23.1699,23.3368,22.8403,23.1329,1578111.7137352,0
+AEM.US,D,20151124,000000,23.9708,24.0069,23.3982,23.8293,1701704.5691743,0
+AEM.US,D,20151125,000000,23.4811,24.2926,23.3806,23.8206,1714364.8805872,0
+AEM.US,D,20151127,000000,23.3017,23.7201,23.0656,23.2918,964970.41231596,0
+AEM.US,D,20151130,000000,23.4353,23.8732,23.4353,23.6771,1870542.5559984,0
+AEM.US,D,20151201,000000,23.8566,24.6086,23.5689,24.472,2029892.4863101,0
+AEM.US,D,20151202,000000,23.9522,24.2858,23.6586,24.0156,2041913.0152221,0
+AEM.US,D,20151203,000000,24.1502,24.5909,24.0079,24.1434,2335871.5432648,0
+AEM.US,D,20151204,000000,24.4369,26.0843,24.3199,26.0764,3800287.5497687,0
+AEM.US,D,20151207,000000,25.5128,25.8883,24.8309,24.9217,3172343.0756753,0
+AEM.US,D,20151208,000000,24.8943,25.1879,24.4545,25.1011,2141645.2643119,0
+AEM.US,D,20151209,000000,25.619,25.7156,24.6086,25.0026,2143232.4170546,0
+AEM.US,D,20151210,000000,24.8125,25.1792,24.5909,24.6086,1684535.0214807,0
+AEM.US,D,20151211,000000,24.2935,25.2796,24.2213,24.949,2068610.6058345,0
+AEM.US,D,20151214,000000,24.7754,24.8125,23.7122,23.7942,3195724.8704414,0
+AEM.US,D,20151215,000000,23.9015,23.9882,23.247,23.6771,2563502.8761655,0
+AEM.US,D,20151216,000000,24.2136,24.7247,23.6137,24.4203,3006670.1667044,0
+AEM.US,D,20151217,000000,23.3115,23.4266,22.3175,22.4239,3304725.7634552,0
+AEM.US,D,20151218,000000,22.8179,23.5757,22.6667,23.3348,5911013.0690789,0
+AEM.US,D,20151221,000000,23.8566,24.1599,23.5358,23.9268,2020576.6789326,0
+AEM.US,D,20151222,000000,23.6137,24.2683,23.5689,23.7035,1293314.1739071,0
+AEM.US,D,20151223,000000,23.8117,24.0156,23.4703,23.8917,1478648.0912725,0
+AEM.US,D,20151224,000000,24.08,24.5452,24.0614,24.3559,765035.30489298,0
+AEM.US,D,20151228,000000,23.9717,24.1345,23.7201,24.0079,1290351.0786703,0
+AEM.US,D,20151229,000000,24.2399,24.3131,23.8381,24.1082,1459938.5542897,0
+AEM.US,D,20151230,000000,23.6137,23.6137,23.2206,23.4703,1230436.0626323,0
+AEM.US,D,20151231,000000,23.3972,23.6499,23.1953,23.5269,1629095.4070718,0
+AEM.US,D,20160104,000000,24.1687,24.5999,23.7465,24.117,2282297.9611504,0
+AEM.US,D,20160105,000000,24.1502,24.7754,24.0243,24.7247,2668268.2859878,0
+AEM.US,D,20160106,000000,25.0299,25.8169,24.9842,25.4669,3192262.4577721,0
+AEM.US,D,20160107,000000,25.9243,27.1143,25.7068,26.845,3998303.3096888,0
+AEM.US,D,20160108,000000,26.0394,26.9143,25.9955,26.4617,3364095.3238995,0
+AEM.US,D,20160111,000000,26.5153,26.8548,25.2347,25.5946,2626799.3067678,0
+AEM.US,D,20160112,000000,25.1177,25.6346,24.7939,25.541,3769703.0754046,0
+AEM.US,D,20160113,000000,25.3245,25.9682,24.9743,25.9409,3844525.8439486,0
+AEM.US,D,20160114,000000,25.8794,26.2374,24.4038,24.949,4804081.6867333,0
+AEM.US,D,20160115,000000,25.898,26.0023,24.8476,25.0738,4134388.3285758,0
+AEM.US,D,20160119,000000,25.1421,25.2065,23.4801,23.9717,4387905.220453,0
+AEM.US,D,20160120,000000,24.3755,24.4633,23.6236,24.0526,3552751.1888658,0
+AEM.US,D,20160121,000000,23.8206,24.5355,23.3562,24.3842,2898168.5911234,0
+AEM.US,D,20160122,000000,24.0526,24.6534,23.4606,24.4203,2811438.0758388,0
+AEM.US,D,20160125,000000,24.8943,25.2259,24.5774,24.9743,2748638.9120842,0
+AEM.US,D,20160126,000000,25.5752,26.1193,25.3157,25.7332,3361031.7500007,0
+AEM.US,D,20160127,000000,25.5225,26.136,25.2446,25.9165,3032461.3987738,0
+AEM.US,D,20160128,000000,25.5946,26.3359,25.0641,25.9341,3067609.4499195,0
+AEM.US,D,20160129,000000,25.8629,26.647,25.5849,26.3545,3023460.3561844,0
+AEM.US,D,20160201,000000,26.7582,27.2644,26.4714,26.9143,2746004.9357301,0
+AEM.US,D,20160202,000000,26.4714,26.7942,25.9165,26.6373,2567522.0226458,0
+AEM.US,D,20160203,000000,26.767,28.2886,26.6743,28.1041,4717532.648216,0
+AEM.US,D,20160204,000000,28.8971,29.8198,28.8796,29.2989,5866843.4694943,0
+AEM.US,D,20160205,000000,28.4641,30.0509,28.2426,29.9972,4354356.6255597,0
+AEM.US,D,20160208,000000,30.5678,31.7958,30.3465,30.3553,5737797.0834101,0
+AEM.US,D,20160209,000000,30.9171,31.1678,29.2989,29.6384,4971251.5227097,0
+AEM.US,D,20160210,000000,29.2179,30.1748,28.5011,29.8101,4632399.538599,0
+AEM.US,D,20160211,000000,31.6085,32.6999,31.1579,31.6271,7464317.8315154,0
+AEM.US,D,20160212,000000,31.2418,32.1372,30.4782,31.9022,3539537.2195194,0
+AEM.US,D,20160216,000000,30.6946,31.2418,30.1173,30.5406,4363730.874608,0
+AEM.US,D,20160217,000000,30.6049,30.8644,29.8355,30.3465,3137888.1222389,0
+AEM.US,D,20160218,000000,30.1475,31.5461,29.9602,31.3823,3325380.2802525,0
+AEM.US,D,20160219,000000,31.2866,31.8212,30.8897,30.997,2560234.2437728,0
+AEM.US,D,20160222,000000,30.3806,31.3286,30.3211,31.0165,3059959.7428048,0
+AEM.US,D,20160223,000000,31.4827,31.8124,31.0789,31.5539,2360468.3096073,0
+AEM.US,D,20160224,000000,32.2591,33.3339,31.2068,31.5179,4494687.3805628,0
+AEM.US,D,20160225,000000,31.1678,32.1186,31.1062,31.8924,2832929.2312913,0
+AEM.US,D,20160226,000000,31.0516,31.8651,30.8058,30.9951,2904370.5852712,0
+AEM.US,D,20160229,000000,31.2769,31.7705,31.0242,31.5793,3066053.0559508,0
+AEM.US,D,20160301,000000,31.7061,31.7792,29.9641,30.0099,3432529.4950663,0
+AEM.US,D,20160302,000000,30.0909,30.602,29.6228,30.405,3497517.6582434,0
+AEM.US,D,20160303,000000,30.4665,31.2575,30.2802,30.8195,3001933.3154955,0
+AEM.US,D,20160304,000000,31.0955,32.4971,30.5386,30.7718,4854829.562802,0
+AEM.US,D,20160307,000000,31.2399,31.9372,31.0769,31.5988,3552817.8328764,0
+AEM.US,D,20160308,000000,31.8299,31.9733,30.3952,30.6118,3295570.9269953,0
+AEM.US,D,20160309,000000,30.0002,31.0048,29.4901,30.7181,3274714.4275814,0
+AEM.US,D,20160310,000000,31.1053,32.7741,30.8429,32.6639,4789256.9829174,0
+AEM.US,D,20160311,000000,32.5663,33.0071,31.8651,32.0485,2882569.791493,0
+AEM.US,D,20160314,000000,32.2249,32.4775,31.3813,31.4642,3389491.8183682,0
+AEM.US,D,20160315,000000,31.0769,32.2084,30.8956,32.0942,2731925.6195395,0
+AEM.US,D,20160316,000000,31.9831,33.9591,31.3032,33.922,4585517.0151402,0
+AEM.US,D,20160317,000000,34.5492,35.4241,34.003,34.1289,5423362.4394597,0
+AEM.US,D,20160318,000000,33.724,34.712,33.7055,34.081,3406132.3151476,0
+AEM.US,D,20160321,000000,33.922,34.4848,33.5349,34.1571,1990590.9753706,0
+AEM.US,D,20160322,000000,34.5042,34.7082,33.3593,33.6528,2400410.6283403,0
+AEM.US,D,20160323,000000,32.6385,32.9282,31.6759,31.8045,3508120.2076701,0
+AEM.US,D,20160324,000000,31.9196,32.5224,31.6612,32.4073,1876170.3863633,0
+AEM.US,D,20160328,000000,32.2952,32.4171,31.3988,32.3049,3005804.8198602,0
+AEM.US,D,20160329,000000,32.5741,33.7758,32.1723,33.4636,2459760.7082277,0
+AEM.US,D,20160330,000000,33.2772,33.4636,32.3605,32.9691,2734017.2161772,0
+AEM.US,D,20160331,000000,33.0872,33.4548,32.4415,32.4415,1900648.2187793,0
+AEM.US,D,20160401,000000,31.4818,32.7818,31.4818,32.7741,2591624.5980179,0
+AEM.US,D,20160404,000000,32.6102,32.8979,31.9587,32.1449,1618276.520934,0
+AEM.US,D,20160405,000000,32.7116,32.7896,31.9372,32.6834,2213039.4548381,0
+AEM.US,D,20160406,000000,32.4609,32.9174,32.3049,32.7653,1778247.7784822,0
+AEM.US,D,20160407,000000,33.4363,34.4662,33.2042,33.9786,3113346.7216898,0
+AEM.US,D,20160408,000000,33.8957,34.9082,33.8675,34.5131,2124682.825697,0
+AEM.US,D,20160411,000000,35.1412,36.6228,35.0535,36.4043,3476867.2426158,0
+AEM.US,D,20160412,000000,36.5808,37.1884,35.9205,36.8548,2976175.9180776,0
+AEM.US,D,20160413,000000,36.4228,36.9465,36.0492,36.2628,2200194.5907806,0
+AEM.US,D,20160414,000000,36.2561,36.4501,34.9082,35.4913,2425912.7279332,0
+AEM.US,D,20160415,000000,35.6922,36.3506,35.1499,36.2628,2008237.2840625,0
+AEM.US,D,20160418,000000,36.0492,36.2804,35.3119,35.9399,2129670.873561,0
+AEM.US,D,20160419,000000,37.0187,37.5278,36.7817,37.2235,2884522.9736472,0
+AEM.US,D,20160420,000000,37.2577,38.0848,36.2033,36.6325,3714984.2416017,0
+AEM.US,D,20160421,000000,37.5092,38.1832,36.928,37.5278,3456884.292386,0
+AEM.US,D,20160422,000000,37.2849,37.7961,36.5612,37.0889,2907617.6865219,0
+AEM.US,D,20160425,000000,36.8822,37.3386,36.2278,36.4043,2605984.8443453,0
+AEM.US,D,20160426,000000,36.7085,37.1884,36.3964,36.8822,1911478.3831342,0
+AEM.US,D,20160427,000000,37.1611,37.3932,36.2111,37.124,2655268.6027675,0
+AEM.US,D,20160428,000000,37.5092,39.1429,37.5092,38.7821,3171363.9213669,0
+AEM.US,D,20160429,000000,39.6189,42.4621,39.4571,42.3518,4700259.5459829,0
+AEM.US,D,20160502,000000,42.5078,42.8297,41.4047,41.9509,4209879.5878101,0
+AEM.US,D,20160503,000000,41.5394,41.8612,40.6606,41.0087,4248870.4351313,0
+AEM.US,D,20160504,000000,40.3172,41.0908,39.0708,39.2951,4195193.2984774,0
+AEM.US,D,20160505,000000,39.8618,40.7132,39.735,40.3543,3032232.7585531,0
+AEM.US,D,20160506,000000,40.8196,42.0768,40.7318,41.3044,3523611.3515912,0
+AEM.US,D,20160509,000000,39.9682,40.5231,39.1791,39.5732,3480893.5661435,0
+AEM.US,D,20160510,000000,39.6004,40.9912,39.3215,40.6869,3119633.8151126,0
+AEM.US,D,20160511,000000,41.4574,42.1031,40.1125,41.8612,3092592.751523,0
+AEM.US,D,20160512,000000,41.6457,42.1392,40.5602,41.0468,2478881.3874906,0
+AEM.US,D,20160513,000000,40.9912,42.1392,40.8039,41.4496,2885242.7289608,0
+AEM.US,D,20160516,000000,42.345,43.2969,42.2835,42.6434,3234695.2119133,0
+AEM.US,D,20160517,000000,42.4621,43.4851,42.186,43.3428,3347529.6734703,0
+AEM.US,D,20160518,000000,42.5518,42.9662,40.1563,40.2734,3900692.3907183,0
+AEM.US,D,20160519,000000,39.2503,41.1102,38.7879,40.9727,3157193.3541465,0
+AEM.US,D,20160520,000000,41.197,41.4945,40.3358,41.4321,2843789.1291279,0
+AEM.US,D,20160523,000000,40.6323,41.8524,40.3729,41.2058,1781071.4339431,0
+AEM.US,D,20160524,000000,40.3543,41.2965,39.538,39.6102,3342765.1393647,0
+AEM.US,D,20160525,000000,39.1615,40.4871,38.3169,40.21,2854244.036439,0
+AEM.US,D,20160526,000000,40.8459,41.3492,40.0139,40.5045,1555069.2907765,0
+AEM.US,D,20160527,000000,40.3075,40.6684,39.3019,39.6706,2160182.5521597,0
+AEM.US,D,20160531,000000,40.1212,41.2067,39.6082,40.3729,2447909.3525731,0
+AEM.US,D,20160601,000000,40.8391,41.8924,40.0217,40.5972,2471870.4375845,0
+AEM.US,D,20160602,000000,40.0851,41.0097,40.0042,40.5523,1861200.0910166,0
+AEM.US,D,20160603,000000,42.6025,45.1441,42.5205,45.0837,4689248.9301533,0
+AEM.US,D,20160606,000000,45.074,45.6552,44.3756,45.1705,3458503.2291953,0
+AEM.US,D,20160607,000000,44.7034,45.2515,44.5074,45.074,2262162.2423426,0
+AEM.US,D,20160608,000000,46.5624,46.8178,45.3314,45.4699,2967511.1714182,0
+AEM.US,D,20160609,000000,45.4699,46.1331,45.3217,45.9244,2276597.3350201,0
+AEM.US,D,20160610,000000,46.0786,46.5262,44.7307,45.4699,2747000.494718,0
+AEM.US,D,20160613,000000,46.3575,46.8257,45.6924,46.221,2779449.976084,0
+AEM.US,D,20160614,000000,46.221,46.2298,44.4165,44.8662,2896781.3704122,0
+AEM.US,D,20160615,000000,44.9179,46.5711,44.6741,46.0697,2422949.6326965,0
+AEM.US,D,20160616,000000,46.9856,47.444,44.8906,45.3968,3165098.359086,0
+AEM.US,D,20160617,000000,45.9918,46.2765,44.2284,45.1364,3175965.4339699,0
+AEM.US,D,20160620,000000,44.2449,45.5236,43.8577,45.2866,1802537.9823762,0
+AEM.US,D,20160621,000000,44.639,45.0837,44.4342,44.6155,1428426.1902407,0
+AEM.US,D,20160622,000000,44.5248,45.3129,44.0197,45.2964,2353445.0561915,0
+AEM.US,D,20160623,000000,44.7931,45.5498,44.4976,44.7589,1724467.0872889,0
+AEM.US,D,20160624,000000,47.1397,47.3914,45.6367,46.7632,4029399.4049952,0
+AEM.US,D,20160627,000000,46.8003,48.0282,46.1244,47.2197,4452787.7785057,0
+AEM.US,D,20160628,000000,46.6258,47.6957,46.221,47.0227,3230996.981976,0
+AEM.US,D,20160629,000000,47.6352,48.2525,47.4723,47.5981,3191050.5620731,0
+AEM.US,D,20160630,000000,48.0487,48.3452,47.4323,48.0857,2463291.8154925,0
+AEM.US,D,20160701,000000,49.1411,50.0765,48.9918,49.9721,2295097.7123392,0
+AEM.US,D,20160705,000000,49.4775,50.2755,48.8817,49.7165,2531563.9904492,0
+AEM.US,D,20160706,000000,50.2393,50.7797,49.855,50.6363,2726644.3380292,0
+AEM.US,D,20160707,000000,49.9165,50.1594,49.0817,49.7165,1936626.7568253,0
+AEM.US,D,20160708,000000,49.7165,50.3378,49.108,50.1847,1691629.0200768,0
+AEM.US,D,20160711,000000,49.7711,49.9721,49.3848,49.9165,1711616.0714766,0
+AEM.US,D,20160712,000000,49.855,49.855,48.7402,48.7811,2447531.0196519,0
+AEM.US,D,20160713,000000,49.699,51.2849,49.6737,51.0586,2472487.6636511,0
+AEM.US,D,20160714,000000,49.7254,50.4198,49.0562,50.4021,2379230.136506,0
+AEM.US,D,20160715,000000,49.818,50.6441,49.622,50.3934,1513483.4282149,0
+AEM.US,D,20160718,000000,50.3047,50.527,49.6912,50.3934,1277082.768823,0
+AEM.US,D,20160719,000000,50.1944,50.3027,49.8462,50.0687,1494408.8871131,0
+AEM.US,D,20160720,000000,49.0378,49.0378,46.8257,46.9584,2911718.8563998,0
+AEM.US,D,20160721,000000,47.1397,48.1901,46.7818,47.839,2000273.8374522,0
+AEM.US,D,20160722,000000,47.4275,48.434,47.2909,48.2887,1465407.4643218,0
+AEM.US,D,20160725,000000,47.7601,47.7775,45.863,46.0971,2711220.8634111,0
+AEM.US,D,20160726,000000,46.7535,47.7054,46.4033,47.3835,2006040.0823005,0
+AEM.US,D,20160727,000000,47.921,49.4308,47.1221,49.1245,2418863.8422057,0
+AEM.US,D,20160728,000000,50.2666,51.3551,49.9721,50.8158,2760752.7426109,0
+AEM.US,D,20160729,000000,51.794,52.6025,51.1551,52.2534,2396089.0205814,0
+AEM.US,D,20160801,000000,52.1724,53.0074,51.5871,52.9283,1302024.0334352,0
+AEM.US,D,20160802,000000,52.8385,53.6647,52.584,53.3682,2332180.4903748,0
+AEM.US,D,20160803,000000,53.1146,53.6295,52.4885,53.3155,1474198.321955,0
+AEM.US,D,20160804,000000,53.297,54.0148,53.297,53.7183,1236305.86202,0
+AEM.US,D,20160805,000000,52.3237,52.6201,51.7754,52.0535,2461700.5615799,0
+AEM.US,D,20160808,000000,51.4897,52.3617,51.2673,51.4508,1953518.4502597,0
+AEM.US,D,20160809,000000,51.8214,52.6288,51.6418,52.4514,1311906.8275484,0
+AEM.US,D,20160810,000000,53.5115,53.7467,52.6484,53.1146,1130128.6244672,0
+AEM.US,D,20160811,000000,53.2317,53.6822,52.4154,52.6571,1446040.7148661,0
+AEM.US,D,20160812,000000,53.3497,53.692,52.389,52.543,1501146.0839299,0
+AEM.US,D,20160815,000000,52.7381,53.1897,51.9764,52.2368,1545895.9990521,0
+AEM.US,D,20160816,000000,52.4698,52.7742,51.8115,52.27,1076166.4565068,0
+AEM.US,D,20160817,000000,51.7589,51.7589,50.1944,51.4985,2021258.4984248,0
+AEM.US,D,20160818,000000,51.7404,51.9851,51.1737,51.8955,1103060.9032733,0
+AEM.US,D,20160819,000000,51.0401,51.2108,50.3651,50.4568,1761635.989892,0
+AEM.US,D,20160822,000000,49.6551,50.6607,49.4775,50.5544,1211350.2433131,0
+AEM.US,D,20160823,000000,50.807,50.9514,49.8823,50.2666,1667152.2129534,0
+AEM.US,D,20160824,000000,49.5214,49.5214,46.379,46.7242,3290256.836126,0
+AEM.US,D,20160825,000000,46.4667,47.5981,46.0162,47.1582,2323987.3782513,0
+AEM.US,D,20160826,000000,48.0585,49.0817,46.4307,47.1134,2125956.2389441,0
+AEM.US,D,20160829,000000,46.5448,48.2088,46.5107,47.9034,1380780.8491846,0
+AEM.US,D,20160830,000000,47.6595,47.8468,45.3461,45.7684,2893989.4990178,0
+AEM.US,D,20160831,000000,45.2359,46.0035,45.0222,45.6055,2299518.7734676,0
+AEM.US,D,20160901,000000,45.3091,47.3435,45.0222,46.9027,2672825.7110146,0
+AEM.US,D,20160902,000000,48.1911,48.6135,47.6157,48.235,2585994.7170681,0
+AEM.US,D,20160906,000000,49.1343,50.3514,48.9655,50.3095,2194134.0869936,0
+AEM.US,D,20160907,000000,50.3095,50.6451,49.4717,50.5319,1940117.8776838,0
+AEM.US,D,20160908,000000,50.2442,50.568,48.9392,49.1099,1980542.0838774,0
+AEM.US,D,20160909,000000,48.5618,48.5618,45.7421,45.8952,3791220.8884612,0
+AEM.US,D,20160912,000000,45.2095,47.9501,45.0496,47.4879,2772827.6120238,0
+AEM.US,D,20160913,000000,46.9027,47.2197,45.6055,46.181,2479690.343249,0
+AEM.US,D,20160914,000000,46.5515,47.1124,45.4455,45.9684,2107407.6728791,0
+AEM.US,D,20160915,000000,45.9127,47.0568,45.5625,46.5244,1642644.6470558,0
+AEM.US,D,20160916,000000,46.1293,46.7418,45.4554,46.3194,3204643.8896333,0
+AEM.US,D,20160919,000000,46.9027,47.3631,46.5975,46.9408,1972137.7615052,0
+AEM.US,D,20160920,000000,47.0665,47.3825,46.7711,47.0754,1733364.5753389,0
+AEM.US,D,20160921,000000,47.6781,50.6041,47.6781,50.452,2814443.2080668,0
+AEM.US,D,20160922,000000,50.884,51.6398,50.29,50.9211,2554464.9230471,0
+AEM.US,D,20160923,000000,50.7017,50.8128,48.7168,48.9217,2293473.6490676,0
+AEM.US,D,20160926,000000,49.2728,49.6365,48.7071,48.75,1505779.3805995,0
+AEM.US,D,20160927,000000,48.4095,49.0221,48.0018,48.67,1592806.2054076,0
+AEM.US,D,20160928,000000,48.7257,49.8306,47.9034,49.5244,1654007.9634948,0
+AEM.US,D,20160929,000000,49.1538,50.0725,48.513,49.659,1370411.0411485,0
+AEM.US,D,20160930,000000,50.2081,50.4978,48.6983,48.7831,2094727.8809092,0
+AEM.US,D,20161003,000000,48.5422,48.9938,46.8588,47.5162,1898581.2291609,0
+AEM.US,D,20161004,000000,45.5714,45.9781,42.6913,42.7322,3926279.5895863,0
+AEM.US,D,20161005,000000,43.5184,43.5642,41.198,42.1041,2856195.1680084,0
+AEM.US,D,20161006,000000,41.1073,41.8993,40.7231,41.0878,3382653.1175968,0
+AEM.US,D,20161007,000000,42.1128,42.5459,40.1592,40.4734,2439245.6312061,0
+AEM.US,D,20161010,000000,40.9512,41.1151,40.1759,40.4655,1882858.3691416,0
+AEM.US,D,20161011,000000,40.5085,41.0059,39.5565,40.2675,2975448.9857168,0
+AEM.US,D,20161012,000000,40.3768,41.7628,40.2871,41.5023,2800718.6430706,0
+AEM.US,D,20161013,000000,41.5286,42.7419,41.1492,41.6974,2203803.6202731,0
+AEM.US,D,20161014,000000,41.1308,42.1967,40.9698,41.1151,1643084.4975252,0
+AEM.US,D,20161017,000000,41.1951,41.9265,41.1765,41.5735,1517064.7748109,0
+AEM.US,D,20161018,000000,42.1597,43.255,41.9675,43.2306,3271534.9956337,0
+AEM.US,D,20161019,000000,43.887,44.7521,43.6714,44.5648,3050844.8927513,0
+AEM.US,D,20161020,000000,44.2732,44.5191,43.372,44.2732,1692422.5964482,0
+AEM.US,D,20161021,000000,43.9865,44.3005,43.6354,44.1669,967137.8805964,0
+AEM.US,D,20161024,000000,44.2469,44.4108,42.9244,43.4822,1605793.5851182,0
+AEM.US,D,20161025,000000,43.8255,44.8799,43.4647,44.6487,1869889.4446954,0
+AEM.US,D,20161026,000000,44.5191,44.8944,43.0414,43.5818,2282082.6497318,0
+AEM.US,D,20161027,000000,44.0128,44.4692,43.1125,43.9144,1871344.3347095,0
+AEM.US,D,20161028,000000,43.9144,45.2008,43.7164,44.481,1750235.7629239,0
+AEM.US,D,20161031,000000,44.8233,45.8864,44.203,45.7421,1470033.583944,0
+AEM.US,D,20161101,000000,46.5778,47.2197,45.8679,46.4824,2551759.1762202,0
+AEM.US,D,20161102,000000,47.2548,47.8752,45.6777,46.1205,2649529.0155234,0
+AEM.US,D,20161103,000000,46.0757,46.8667,45.8591,46.7037,1411378.6523509,0
+AEM.US,D,20161104,000000,46.7418,47.1124,46.0932,46.5331,1791009.5938496,0
+AEM.US,D,20161107,000000,44.8145,45.5714,43.8158,44.6487,2149536.9404494,0
+AEM.US,D,20161108,000000,44.9033,45.7167,43.9065,44.7521,2124565.9423555,0
+AEM.US,D,20161109,000000,46.4443,46.9748,44.6497,45.5109,3148523.4810247,0
+AEM.US,D,20161110,000000,45.0135,45.0135,41.6721,41.9178,4406059.0489174,0
+AEM.US,D,20161111,000000,41.7355,41.8437,37.5298,38.0341,5121084.6883198,0
+AEM.US,D,20161114,000000,37.5562,38.4593,35.9165,37.8351,3439931.0814034,0
+AEM.US,D,20161115,000000,37.8087,39.9622,37.8087,39.8267,2990197.81789,0
+AEM.US,D,20161116,000000,39.7974,40.2042,38.9332,39.8638,1956658.9210937,0
+AEM.US,D,20161117,000000,39.8452,40.4997,38.1706,38.5208,2995983.5432951,0
+AEM.US,D,20161118,000000,37.9082,38.6728,37.3405,37.9979,2671827.0761493,0
+AEM.US,D,20161121,000000,38.3764,39.6199,38.1872,38.8924,1853853.8704729,0
+AEM.US,D,20161122,000000,39.0347,39.1781,37.8107,38.4865,1564487.6274009,0
+AEM.US,D,20161123,000000,36.7359,36.8548,35.5499,35.8728,4177247.6043844,0
+AEM.US,D,20161125,000000,36.5145,37.0704,36.3028,36.8091,1484192.8729473,0
+AEM.US,D,20161128,000000,37.5112,38.1179,36.7359,37.9716,2128830.133736,0
+AEM.US,D,20161129,000000,36.9612,38.0701,36.8246,37.8624,1438863.6675798,0
+AEM.US,D,20161130,000000,37.3298,37.3835,36.3731,37.049,1683801.937365,0
+AEM.US,D,20161201,000000,36.6168,36.9709,35.3821,36.2043,2610944.18402,0
+AEM.US,D,20161202,000000,36.5847,37.4849,36.4822,37.0958,1852563.0272539,0
+AEM.US,D,20161205,000000,36.5202,37.2059,35.8474,36.9251,2045484.1088933,0
+AEM.US,D,20161206,000000,36.6735,37.5102,36.3545,36.5652,1533544.3006725,0
+AEM.US,D,20161207,000000,37.1123,37.2323,36.1116,36.3906,2064750.3796869,0
+AEM.US,D,20161208,000000,36.0932,36.7154,36.0131,36.4921,1599696.1708024,0
+AEM.US,D,20161209,000000,36.1761,36.3447,34.2351,34.5502,3463000.1619664,0
+AEM.US,D,20161212,000000,35.0388,35.4689,34.318,35.1275,2510404.0044644,0
+AEM.US,D,20161213,000000,35.2455,35.8668,35.0105,35.7878,1800708.8606108,0
+AEM.US,D,20161214,000000,36.1389,36.5554,34.0011,34.1776,2619651.9929632,0
+AEM.US,D,20161215,000000,32.8355,33.1408,31.6358,32.8912,3888432.968661,0
+AEM.US,D,20161216,000000,33.2228,34.0498,32.9349,33.7016,2932987.5233864,0
+AEM.US,D,20161219,000000,33.6665,34.9286,33.5124,34.3892,2271911.7484347,0
+AEM.US,D,20161220,000000,33.6509,34.0888,33.3319,34.0801,1598297.671874,0
+AEM.US,D,20161221,000000,33.9854,34.6945,33.7826,34.5052,1592661.6391693,0
+AEM.US,D,20161222,000000,34.3794,34.9734,34.0976,34.4088,1145969.3931203,0
+AEM.US,D,20161223,000000,34.3609,35.3821,34.2536,35.0749,1095694.1768802,0
+AEM.US,D,20161227,000000,35.4338,36.2404,35.2562,36.0688,1458970.6781985,0
+AEM.US,D,20161228,000000,35.9409,36.5916,35.5626,36.5554,1617372.2129759,0
+AEM.US,D,20161229,000000,37.0588,39.2805,37.0588,39.1732,3484854.270953,0
+AEM.US,D,20161230,000000,39.3342,40.3172,37.7999,37.9082,2941622.5365642,0
+AEM.US,D,20170103,000000,37.8175,38.8758,37.3484,38.8572,2636327.3496866,0
+AEM.US,D,20170104,000000,39.0805,39.38,38.5588,39.0542,2072998.8576038,0
+AEM.US,D,20170105,000000,39.8023,41.2935,39.6687,41.1228,3194362.2567495,0
+AEM.US,D,20170106,000000,40.2646,41.2926,39.9574,40.5152,2272910.3833,0
+AEM.US,D,20170109,000000,41.0781,41.0781,39.4239,39.8316,1939333.5289447,0
+AEM.US,D,20170110,000000,40.0851,40.4753,39.5419,40.0296,1452275.5183729,0
+AEM.US,D,20170111,000000,39.7145,41.4643,39.2883,41.1131,2593078.4627396,0
+AEM.US,D,20170112,000000,41.9091,42.4386,40.7512,41.1932,2514463.137351,0
+AEM.US,D,20170113,000000,40.6888,41.7158,40.5065,41.5638,1533765.7638459,0
+AEM.US,D,20170117,000000,43.2404,43.4686,41.9432,41.9608,2185145.3479139,0
+AEM.US,D,20170118,000000,41.79,42.5294,40.6888,41.2477,3140765.0929082,0
+AEM.US,D,20170119,000000,40.7249,41.2477,40.3261,40.7972,2006032.9052532,0
+AEM.US,D,20170120,000000,40.8576,41.8261,40.7162,41.1932,1455939.9136587,0
+AEM.US,D,20170123,000000,41.7257,42.6307,41.3198,42.5215,1559990.6946298,0
+AEM.US,D,20170124,000000,42.5215,43.2335,42.4104,42.6561,2300707.0874397,0
+AEM.US,D,20170125,000000,41.8184,42.1411,41.0858,41.3922,1577789.7718997,0
+AEM.US,D,20170126,000000,40.4791,40.8234,40.0208,40.5542,1900603.1059106,0
+AEM.US,D,20170127,000000,40.2998,41.4925,40.2998,41.4477,779124.87400836,0
+AEM.US,D,20170130,000000,41.5725,42.3324,41.1932,41.6721,1280378.0588199,0
+AEM.US,D,20170131,000000,42.6122,43.5671,42.4201,43.0521,1593462.392588,0
+AEM.US,D,20170201,000000,42.4386,43.017,41.79,42.7809,1519065.1204187,0
+AEM.US,D,20170202,000000,43.9124,44.1191,43.5671,43.9124,1619324.3698378,0
+AEM.US,D,20170203,000000,43.8928,44.6399,43.5671,44.4165,1351456.4592655,0
+AEM.US,D,20170206,000000,45.1228,45.4455,44.4439,45.4368,1659905.4457792,0
+AEM.US,D,20170207,000000,44.7941,45.6592,44.7131,45.1998,1324555.8607442,0
+AEM.US,D,20170208,000000,45.6874,46.0854,45.3637,45.9049,1357790.7161419,0
+AEM.US,D,20170209,000000,46.219,46.219,44.9384,45.3081,1122423.5515591,0
+AEM.US,D,20170210,000000,44.6155,46.0669,44.4878,45.8786,1017813.9861922,0
+AEM.US,D,20170213,000000,45.2349,45.4105,44.7501,44.9024,1521184.3999531,0
+AEM.US,D,20170214,000000,45.4827,45.5255,44.164,44.6302,1787445.6772258,0
+AEM.US,D,20170215,000000,44.084,44.6848,43.8012,44.6088,1564732.6723011,0
+AEM.US,D,20170216,000000,43.4315,43.7465,41.0693,42.5118,4927440.7754895,0
+AEM.US,D,20170217,000000,42.5937,43.0521,42.0046,42.2582,2347499.385161,0
+AEM.US,D,20170221,000000,41.6447,42.2152,41.5188,42.069,1860575.6879027,0
+AEM.US,D,20170222,000000,41.5188,41.9685,40.209,41.0419,1880060.3459925,0
+AEM.US,D,20170223,000000,41.5472,42.1138,40.9581,40.9581,1552304.0769863,0
+AEM.US,D,20170224,000000,41.5111,41.5725,40.8147,40.9054,1459666.8517852,0
+AEM.US,D,20170227,000000,40.9678,41.792,38.1315,38.4076,3280114.6430181,0
+AEM.US,D,20170228,000000,38.7051,39.3488,37.8107,38.3617,2776337.1881467,0
+AEM.US,D,20170301,000000,37.7756,38.4456,36.9534,38.1735,2250580.5386075,0
+AEM.US,D,20170302,000000,37.5112,37.757,36.5457,36.7154,2461022.8432575,0
+AEM.US,D,20170303,000000,36.5993,37.6928,36.3096,37.2948,2801509.1435646,0
+AEM.US,D,20170306,000000,37.0597,37.1709,35.8211,36.2911,2443726.1592977,0
+AEM.US,D,20170307,000000,35.8845,36.3809,35.6308,36.1653,3047013.3747929,0
+AEM.US,D,20170308,000000,35.7576,36.4812,35.5509,36.2296,1855093.4490686,0
+AEM.US,D,20170309,000000,36.2033,36.5545,36.0111,36.0571,1233004.4202683,0
+AEM.US,D,20170310,000000,36.3272,37.3961,36.2218,37.2684,2633522.1494901,0
+AEM.US,D,20170313,000000,37.4128,37.5864,36.8889,37.3132,1518732.9256586,0
+AEM.US,D,20170314,000000,37.1972,37.4956,35.8385,36.1097,1975055.7438733,0
+AEM.US,D,20170315,000000,36.3438,39.0328,36.0571,38.8894,3110028.8752586,0
+AEM.US,D,20170316,000000,39.6209,40.1446,38.0271,38.2184,2094562.8088216,0
+AEM.US,D,20170317,000000,38.3715,38.9225,38.1208,38.3275,2448045.7164716,0
+AEM.US,D,20170320,000000,38.3529,39.024,38.2261,38.9225,1189885.745465,0
+AEM.US,D,20170321,000000,39.0855,40.2988,39.0054,39.8813,2095656.7958865,0
+AEM.US,D,20170322,000000,40.1632,40.4871,39.7819,40.1358,1862166.9418154,0
+AEM.US,D,20170323,000000,40.2811,40.5532,39.4473,40.0998,1360172.4705484,0
+AEM.US,D,20170324,000000,39.7555,40.0734,39.5135,39.6481,1282339.443314,0
+AEM.US,D,20170327,000000,40.9678,41.1482,40.2539,40.3817,1647510.6851159,0
+AEM.US,D,20170328,000000,40.0998,40.5142,38.7148,38.9782,2170413.9457125,0
+AEM.US,D,20170329,000000,39.3215,39.3488,38.8064,39.0425,2165005.5279361,0
+AEM.US,D,20170330,000000,38.7869,39.1595,38.1384,38.2339,1703839.2280957,0
+AEM.US,D,20170331,000000,38.2622,38.8328,37.9569,38.39,1690057.2467211,0
+AEM.US,D,20170403,000000,38.5236,39.4102,38.2261,39.3946,1186090.112743,0
+AEM.US,D,20170404,000000,39.7282,40.2627,39.4473,40.1192,1513795.1171257,0
+AEM.US,D,20170405,000000,39.7458,40.7698,39.575,40.3817,1697015.9067115,0
+AEM.US,D,20170406,000000,40.291,40.7152,40.0022,40.6333,1234079.9520688,0
+AEM.US,D,20170407,000000,41.3208,41.5208,39.8657,40.3348,1819590.6467284,0
+AEM.US,D,20170410,000000,40.2441,40.9678,39.7028,40.9581,935213.34897468,0
+AEM.US,D,20170411,000000,41.5559,42.3498,41.2117,41.9364,2064633.4963454,0
+AEM.US,D,20170412,000000,42.0807,42.7147,41.8631,42.6249,2207173.7566202,0
+AEM.US,D,20170413,000000,42.8775,42.9224,41.6184,42.1733,2093110.9946848,0
+AEM.US,D,20170417,000000,42.2446,42.6512,42.0436,42.2699,977681.98835237,0
+AEM.US,D,20170418,000000,41.9987,42.1245,41.3034,42.0339,1709938.6929965,0
+AEM.US,D,20170419,000000,41.4301,41.7822,40.6245,41.0517,2157202.0269511,0
+AEM.US,D,20170420,000000,41.1755,41.5559,40.7152,41.2204,1974307.2803706,0
+AEM.US,D,20170421,000000,41.2575,41.7735,40.8576,41.6184,2244673.8286909,0
+AEM.US,D,20170424,000000,40.8322,41.6837,40.5787,41.3034,2417048.0492423,0
+AEM.US,D,20170425,000000,40.7328,40.8858,38.8894,39.3137,3128740.4628264,0
+AEM.US,D,20170426,000000,39.3215,39.7555,38.5236,39.4473,2625552.551125,0
+AEM.US,D,20170427,000000,39.3312,39.4375,38.67,39.3312,2640785.3213439,0
+AEM.US,D,20170428,000000,40.3632,43.3895,39.8813,43.2647,4568837.5572469,0
+AEM.US,D,20170501,000000,43.1487,43.4744,42.0436,42.2611,2238635.8813383,0
+AEM.US,D,20170502,000000,41.8631,42.7147,41.5394,42.3694,1438318.211986,0
+AEM.US,D,20170503,000000,42.2524,43.057,41.8202,41.8544,1869069.2107198,0
+AEM.US,D,20170504,000000,41.1755,41.4564,40.6518,41.0234,2232080.1612885,0
+AEM.US,D,20170505,000000,41.2204,42.383,41.2029,42.2182,1287749.9116753,0
+AEM.US,D,20170508,000000,42.2446,42.3255,41.5482,42.1733,1135855.9082016,0
+AEM.US,D,20170509,000000,41.7471,41.99,41.2575,41.8105,1330443.0901038,0
+AEM.US,D,20170510,000000,42.4698,42.6601,42.1909,42.307,1422339.0288494,0
+AEM.US,D,20170511,000000,42.6776,43.3223,42.2367,43.0755,2070349.5018627,0
+AEM.US,D,20170512,000000,43.4179,43.8811,43.1575,43.7982,1911425.0679258,0
+AEM.US,D,20170515,000000,44.2684,44.5337,43.6919,44.1893,1865041.8618997,0
+AEM.US,D,20170516,000000,44.3318,44.6644,44.0537,44.4702,1436251.2223676,0
+AEM.US,D,20170517,000000,45.191,45.7625,44.4702,44.8038,3215404.3341003,0
+AEM.US,D,20170518,000000,44.4254,44.598,43.4744,44.1542,2115437.7634999,0
+AEM.US,D,20170519,000000,44.5161,44.6467,44.1268,44.5414,1906195.0510391,0
+AEM.US,D,20170522,000000,44.8926,45.2642,44.3268,44.4429,985476.26170524,0
+AEM.US,D,20170523,000000,44.5238,44.7688,43.0307,43.057,2247796.8695529,0
+AEM.US,D,20170524,000000,43.0667,43.6821,41.9987,43.6656,2270181.0547463,0
+AEM.US,D,20170525,000000,43.2306,43.9261,43.2042,43.6471,1430895.0945071,0
+AEM.US,D,20170526,000000,44.1171,44.8682,44.0898,44.4429,2103814.0227736,0
+AEM.US,D,20170530,000000,43.7261,44.3883,43.4911,43.5632,1519843.317403,0
+AEM.US,D,20170531,000000,43.7065,44.2957,43.2998,43.8801,1860227.0884632,0
+AEM.US,D,20170601,000000,43.3798,44.2059,43.2355,44.0616,1366508.7780097,0
+AEM.US,D,20170602,000000,44.3971,45.0222,43.9144,44.3141,1799137.0872551,0
+AEM.US,D,20170605,000000,44.3688,44.4966,43.211,43.6002,1346733.9621511,0
+AEM.US,D,20170606,000000,44.323,45.8464,44.1611,45.8464,2266982.1422415,0
+AEM.US,D,20170607,000000,45.4582,45.7841,45.0135,45.4036,1350427.0656262,0
+AEM.US,D,20170608,000000,45.0135,45.0584,44.0714,45.0222,1327991.6158094,0
+AEM.US,D,20170609,000000,44.3502,44.4605,43.4627,43.69,1245104.9219929,0
+AEM.US,D,20170612,000000,43.6354,44.0616,43.3467,43.61,1622439.2083601,0
+AEM.US,D,20170613,000000,43.5905,44.9121,43.2814,44.6555,1807133.3432244,0
+AEM.US,D,20170614,000000,45.3383,45.4846,42.4474,42.5665,2377190.8297843,0
+AEM.US,D,20170615,000000,42.0573,42.4844,41.7218,42.0475,2030959.8157708,0
+AEM.US,D,20170616,000000,42.1031,42.4747,41.9939,42.4571,2586414.0616881,0
+AEM.US,D,20170619,000000,42.1392,42.4005,41.831,41.9842,1358052.1657216,0
+AEM.US,D,20170620,000000,41.9315,41.9842,41.3687,41.4242,1305513.1037088,0
+AEM.US,D,20170621,000000,41.3315,42.1344,41.2975,42.0768,1085175.7014359,0
+AEM.US,D,20170622,000000,42.4571,42.7635,42.1685,42.1958,1245029.0503501,0
+AEM.US,D,20170623,000000,42.6307,43.4627,42.2319,43.3622,1242410.4533832,0
+AEM.US,D,20170626,000000,42.9751,43.4442,42.4104,42.8464,1141086.9503808,0
+AEM.US,D,20170627,000000,43.0541,43.1175,41.5969,41.7685,1679691.5398549,0
+AEM.US,D,20170628,000000,42.0573,42.3148,41.4594,42.1118,1206810.2482584,0
+AEM.US,D,20170629,000000,41.3687,41.5872,40.4538,40.5612,2193562.9990881,0
+AEM.US,D,20170630,000000,40.5796,40.9338,40.4636,40.8975,1239129.5174808,0
+AEM.US,D,20170703,000000,40.1281,40.1895,39.3478,39.9272,1159573.9988977,0
+AEM.US,D,20170705,000000,39.3752,40.1545,39.1576,40.092,2202529.1817336,0
+AEM.US,D,20170706,000000,40.0998,40.1095,39.5224,39.8569,1329986.8349549,0
+AEM.US,D,20170707,000000,39.6199,39.8091,39.1488,39.4834,1523227.8078447,0
+AEM.US,D,20170710,000000,39.3936,40.4538,39.1762,40.3261,1873162.1782579,0
+AEM.US,D,20170711,000000,40.3172,40.6714,39.5125,40.6167,1472399.9589635,0
+AEM.US,D,20170712,000000,41.1512,41.2781,40.4187,40.4636,1577625.7251047,0
+AEM.US,D,20170713,000000,40.3904,40.5445,39.5643,39.6102,1518522.7407024,0
+AEM.US,D,20170714,000000,40.2354,40.7318,40.0189,40.4284,1497286.8830748,0
+AEM.US,D,20170717,000000,41.1171,41.1375,40.6167,40.6898,1217819.8387955,0
+AEM.US,D,20170718,000000,41.1512,41.1512,40.7172,40.7991,1434798.3829383,0
+AEM.US,D,20170719,000000,40.9064,41.0878,40.6811,40.7348,1287148.0649957,0
+AEM.US,D,20170720,000000,40.6441,41.5511,40.6441,41.3589,1334694.9779747,0
+AEM.US,D,20170721,000000,41.5969,41.8397,41.3502,41.7412,1861148.8263932,0
+AEM.US,D,20170724,000000,41.9402,41.949,41.4769,41.6212,1604309.986915,0
+AEM.US,D,20170725,000000,41.5686,42.1685,41.0439,41.1785,1943755.6153655,0
+AEM.US,D,20170726,000000,41.0439,43.4159,40.8254,42.9468,2516037.9865841,0
+AEM.US,D,20170727,000000,43.9805,45.0584,42.7635,42.818,2572289.6326287,0
+AEM.US,D,20170728,000000,43.1458,43.4491,42.621,42.8648,1460380.455344,0
+AEM.US,D,20170731,000000,42.7274,43.0726,42.2748,42.3391,1178043.6174427,0
+AEM.US,D,20170801,000000,42.1958,42.383,41.4681,41.8758,1713472.8761388,0
+AEM.US,D,20170802,000000,41.5969,42.0212,41.1882,41.6506,1370707.3506721,0
+AEM.US,D,20170803,000000,41.7032,41.8671,41.0927,41.3502,1219959.6241793,0
+AEM.US,D,20170804,000000,40.8781,41.1327,40.3641,40.6079,1644276.9126672,0
+AEM.US,D,20170807,000000,40.6811,40.9698,40.4284,40.7708,927402.6709423,0
+AEM.US,D,20170808,000000,40.9425,41.0878,40.1358,40.3826,1614266.6020859,0
+AEM.US,D,20170809,000000,41.0791,41.1268,40.3826,40.5445,1071294.2666919,0
+AEM.US,D,20170810,000000,41.0703,42.1489,40.8254,41.9655,2429507.4033312,0
+AEM.US,D,20170811,000000,41.9744,42.2924,41.5969,41.831,1466764.9515514,0
+AEM.US,D,20170814,000000,41.4867,41.9218,41.2321,41.6867,952107.09299405,0
+AEM.US,D,20170815,000000,41.0156,41.7862,40.9512,41.396,1125328.2051252,0
+AEM.US,D,20170816,000000,41.4242,42.8464,41.3687,42.3304,1892220.3146803,0
+AEM.US,D,20170817,000000,42.4747,42.7438,42.2924,42.6396,1105057.1477113,0
+AEM.US,D,20170818,000000,43.3974,44.0987,42.2611,42.4377,2975565.8690583,0
+AEM.US,D,20170821,000000,42.5839,42.9195,42.5294,42.7917,1135559.5986779,0
+AEM.US,D,20170822,000000,42.8277,42.9097,42.3742,42.4747,784565.07585134,0
+AEM.US,D,20170823,000000,42.621,42.6561,42.1685,42.6122,1026571.0091738,0
+AEM.US,D,20170824,000000,42.4659,42.8561,42.2484,42.5752,873480.48938823,0
+AEM.US,D,20170825,000000,42.7019,43.5632,42.6025,43.0277,993081.88124372,0
+AEM.US,D,20170828,000000,43.4812,45.1237,43.1828,44.9568,2373429.0317138,0
+AEM.US,D,20170829,000000,45.7841,47.0071,45.6924,46.2453,3583364.3714191,0
+AEM.US,D,20170830,000000,46.101,46.455,45.6914,45.8542,1202217.9632877,0
+AEM.US,D,20170831,000000,46.0278,46.9808,45.9088,46.5545,1811971.6983878,0
+AEM.US,D,20170901,000000,46.9808,46.9808,46.0278,46.5262,1233618.5704575,0
+AEM.US,D,20170905,000000,46.9631,47.091,45.7451,46.7067,1697467.035398,0
+AEM.US,D,20170906,000000,46.5448,46.9368,45.7284,45.8991,1230629.842909,0
+AEM.US,D,20170907,000000,46.5351,47.0539,45.9928,46.655,1266991.8403386,0
+AEM.US,D,20170908,000000,46.5194,46.6004,46.0191,46.5009,822279.43404812,0
+AEM.US,D,20170911,000000,45.5997,46.1556,44.8107,44.9179,1677980.3267234,0
+AEM.US,D,20170912,000000,44.7199,45.1295,44.4829,45.0554,1455785.0944958,0
+AEM.US,D,20170913,000000,45.0369,45.0467,44.0021,44.0859,1219048.1391739,0
+AEM.US,D,20170914,000000,43.8938,44.6272,43.6666,44.3464,1097361.3024356,0
+AEM.US,D,20170915,000000,44.202,44.4127,43.5485,43.7017,1269202.3709027,0
+AEM.US,D,20170918,000000,43.2754,43.3584,42.4211,42.9127,1986274.4940741,0
+AEM.US,D,20170919,000000,43.1301,43.214,42.6327,43.0941,1962495.9111223,0
+AEM.US,D,20170920,000000,43.3495,43.9562,42.0582,42.6229,1786819.2235269,0
+AEM.US,D,20170921,000000,41.9412,42.7254,41.8397,41.9061,1642191.4677842,0
+AEM.US,D,20170922,000000,42.3128,42.4679,42.0865,42.4494,1067424.8129121,0
+AEM.US,D,20170925,000000,42.2758,43.2092,41.9588,43.1204,1618708.1690636,0
+AEM.US,D,20170926,000000,42.4591,42.7458,41.6778,41.7315,1745828.0305977,0
+AEM.US,D,20170927,000000,41.2691,41.5872,41.1415,41.196,1497351.4765004,0
+AEM.US,D,20170928,000000,41.159,41.8144,41.1415,41.4242,909913.23199818,0
+AEM.US,D,20170929,000000,41.6037,41.6467,41.0244,41.0614,1154824.8441791,0
+AEM.US,D,20171002,000000,40.9785,41.2409,40.5972,41.0244,1418158.9114515,0
+AEM.US,D,20171003,000000,41.1678,41.3862,40.8488,41.0244,1207619.2040168,0
+AEM.US,D,20171004,000000,41.1318,41.2771,40.8664,41.2691,1217573.7686028,0
+AEM.US,D,20171005,000000,41.1502,41.4057,41.0146,41.1258,978262.30389009,0
+AEM.US,D,20171006,000000,40.8957,41.7725,40.6508,41.6135,1667642.3027538,0
+AEM.US,D,20171009,000000,41.8047,42.068,41.7218,42.0484,906157.58568253,0
+AEM.US,D,20171010,000000,42.2426,42.2855,41.6506,41.7315,1809108.0565206,0
+AEM.US,D,20171011,000000,41.9412,42.2494,41.3141,42.0036,1248299.7333278,0
+AEM.US,D,20171012,000000,41.8866,42.3362,41.7764,42.0944,912474.4125869,0
+AEM.US,D,20171013,000000,42.5488,42.6668,42.1499,42.4113,1278171.6294256,0
+AEM.US,D,20171016,000000,42.5488,42.5585,41.1872,41.3395,1398388.1967627,0
+AEM.US,D,20171017,000000,40.9239,41.2136,40.5475,40.9415,1115862.7050471,0
+AEM.US,D,20171018,000000,40.7874,40.9873,40.5045,40.7065,1130530.5391152,0
+AEM.US,D,20171019,000000,40.8488,41.0146,40.4167,40.5602,1392482.5121387,0
+AEM.US,D,20171020,000000,40.3797,40.3972,39.8344,40.2891,1474516.1626205,0
+AEM.US,D,20171023,000000,39.9525,40.9952,39.933,40.7874,1542175.2126805,0
+AEM.US,D,20171024,000000,40.5425,40.5875,40.0803,40.1769,1073402.2680092,0
+AEM.US,D,20171025,000000,40.0511,40.0978,39.6434,39.9145,1606218.0562006,0
+AEM.US,D,20171026,000000,41.4965,42.978,40.7786,41.2771,3819108.8436307,0
+AEM.US,D,20171027,000000,41.159,41.8964,41.0791,41.2507,1586095.6661949,0
+AEM.US,D,20171030,000000,41.3141,41.5598,41.0049,41.0791,1557460.2728152,0
+AEM.US,D,20171031,000000,40.8761,40.8849,39.9232,40.5328,1982714.6786201,0
+AEM.US,D,20171101,000000,40.7972,40.8664,40.1418,40.1954,1316919.4824316,0
+AEM.US,D,20171102,000000,40.3885,40.8411,39.9281,40.0081,1257209.5248874,0
+AEM.US,D,20171103,000000,40.1164,40.1418,39.262,40.0608,1268172.9772634,0
+AEM.US,D,20171106,000000,41.0429,41.5784,41.0429,41.0429,1578397.7703342,0
+AEM.US,D,20171107,000000,40.7874,41.0429,40.6147,40.9054,1041430.5729338,0
+AEM.US,D,20171108,000000,41.3765,41.6935,41.2136,41.4057,998793.78559111,0
+AEM.US,D,20171109,000000,41.4428,41.5784,40.9239,41.1872,1103745.7986429,0
+AEM.US,D,20171110,000000,41.1161,41.1775,40.6694,40.8664,1189295.1770026,0
+AEM.US,D,20171113,000000,41.0049,41.0791,40.8147,40.9328,1049689.3037753,0
+AEM.US,D,20171114,000000,40.7601,41.4516,40.7152,41.2312,1350095.8961585,0
+AEM.US,D,20171115,000000,41.5511,41.5969,40.9142,41.2312,1223117.5249853,0
+AEM.US,D,20171116,000000,41.2312,41.2312,40.4411,40.5231,1146655.3137825,0
+AEM.US,D,20171117,000000,40.7065,40.9873,40.3972,40.5045,1587512.6203877,0
+AEM.US,D,20171120,000000,40.3515,40.4509,39.7408,39.9525,1769983.9211782,0
+AEM.US,D,20171121,000000,40.1065,40.4871,39.8959,40.3699,902134.33803236,0
+AEM.US,D,20171122,000000,40.6606,40.9142,40.4509,40.7972,849919.26843994,0
+AEM.US,D,20171124,000000,40.7972,40.9688,40.5425,40.5875,497658.50941358,0
+AEM.US,D,20171127,000000,41.1872,41.396,41.0049,41.2136,1238472.305008,0
+AEM.US,D,20171128,000000,41.2507,42.0484,40.9552,41.0429,1701958.8417067,0
+AEM.US,D,20171129,000000,40.7152,40.7152,39.38,39.5887,1745569.6568954,0
+AEM.US,D,20171130,000000,39.4785,40.0618,39.2688,39.7964,1515109.5420716,0
+AEM.US,D,20171201,000000,39.8159,40.3719,39.5984,39.7964,1779054.6836557,0
+AEM.US,D,20171204,000000,39.5438,39.5438,39.2074,39.3058,928540.74558341,0
+AEM.US,D,20171205,000000,39.2239,39.6697,38.3676,38.6329,2252597.2888949,0
+AEM.US,D,20171206,000000,38.4231,38.6592,37.6809,37.7132,1824161.4005572,0
+AEM.US,D,20171207,000000,37.0558,38.5959,37.0558,38.3774,1723140.3588334,0
+AEM.US,D,20171208,000000,38.4329,39.2337,38.4329,39.0054,1576384.0959242,0
+AEM.US,D,20171211,000000,38.7685,39.0504,38.4231,38.7235,1568627.7583926,0
+AEM.US,D,20171212,000000,38.4602,38.7041,37.6848,38.2223,1655920.1339504,0
+AEM.US,D,20171213,000000,38.2584,39.2611,38.2388,38.8055,2356863.3812847,0
+AEM.US,D,20171214,000000,38.8241,39.1293,38.2486,39.024,1455355.4969512,0
+AEM.US,D,20171215,000000,39.2611,39.5438,39.0601,39.1255,2702798.0857744,0
+AEM.US,D,20171218,000000,39.5262,39.9067,39.3605,39.7877,1126732.8558083,0
+AEM.US,D,20171219,000000,39.8715,40.0901,39.6628,39.9067,986354.93735157,0
+AEM.US,D,20171220,000000,40.0812,40.4431,39.7242,40.3632,1195050.1436337,0
+AEM.US,D,20171221,000000,40.3817,40.7903,40.2294,40.5552,942452.93910158,0
+AEM.US,D,20171222,000000,40.6723,41.318,40.4274,41.2644,1382872.4458223,0
+AEM.US,D,20171226,000000,41.4282,42.2202,41.2818,41.9021,963043.88776583,0
+AEM.US,D,20171227,000000,42.0192,42.0924,41.4467,41.8359,1640271.0949889,0
+AEM.US,D,20171228,000000,42.1372,42.2397,41.5648,42.184,962263.64019657,0
+AEM.US,D,20171229,000000,42.3391,42.4279,41.8641,42.0466,834772.62278855,0
+AEM.US,D,20180102,000000,42.3108,42.8931,42.2124,42.5468,1053192.7281434,0
+AEM.US,D,20180103,000000,42.6571,42.6571,41.8554,42.3011,1202403.5412246,0
+AEM.US,D,20180104,000000,42.2474,42.6844,42.1098,42.6659,979379.8726818,0
+AEM.US,D,20180105,000000,42.6659,42.9117,42.3205,42.8102,1088299.7675904,0
+AEM.US,D,20180108,000000,42.7205,43.0219,42.5294,42.9117,1136814.5566605,0
+AEM.US,D,20180109,000000,42.3645,42.82,42.0651,42.5468,943881.17151153,0
+AEM.US,D,20180110,000000,42.9117,43.0843,42.1098,42.3918,1593619.2623359,0
+AEM.US,D,20180111,000000,42.3548,42.5752,42.1275,42.1568,1149055.5234535,0
+AEM.US,D,20180112,000000,42.5566,43.0307,42.0651,43.0024,1130142.9785617,0
+AEM.US,D,20180116,000000,43.1204,43.7027,42.8756,43.6402,1383508.1271534,0
+AEM.US,D,20180117,000000,43.5311,44.0304,43.0336,43.214,1570823.9348622,0
+AEM.US,D,20180118,000000,43.1388,43.2306,42.4191,42.5215,1041732.0089198,0
+AEM.US,D,20180119,000000,42.7448,42.858,42.1011,42.1188,1177143.4106544,0
+AEM.US,D,20180122,000000,42.184,42.3304,41.5745,41.8105,1109043.4848326,0
+AEM.US,D,20180123,000000,41.7178,42.4571,41.1815,42.3205,1149340.55476,0
+AEM.US,D,20180124,000000,43.1116,44.8799,43.0843,44.7228,2654655.4778707,0
+AEM.US,D,20180125,000000,44.8438,45.3421,44.2322,44.4244,2169597.8129068,0
+AEM.US,D,20180126,000000,44.6078,44.9862,44.2859,44.8242,998820.44319532,0
+AEM.US,D,20180129,000000,44.6078,44.8624,43.3408,43.4022,1486436.2128705,0
+AEM.US,D,20180130,000000,43.7661,44.0304,42.7937,43.1116,1098583.4510592,0
+AEM.US,D,20180131,000000,43.4208,43.4861,42.2026,43.0472,1189592.5118187,0
+AEM.US,D,20180201,000000,42.8395,43.0472,42.2543,42.9214,980211.38487454,0
+AEM.US,D,20180202,000000,42.0192,42.4377,41.3541,41.6905,1637164.4588064,0
+AEM.US,D,20180205,000000,41.6994,41.9919,40.4626,40.763,1748331.7948082,0
+AEM.US,D,20180206,000000,40.4274,40.5806,39.6618,39.9798,1918157.1382803,0
+AEM.US,D,20180207,000000,39.7964,40.5075,39.616,39.9155,1447898.5448207,0
+AEM.US,D,20180208,000000,40.0715,40.4274,39.3839,39.5702,1562876.8929314,0
+AEM.US,D,20180209,000000,39.4239,39.4785,37.8389,39.0142,2181816.2232654,0
+AEM.US,D,20180212,000000,39.3332,40.3817,39.0698,40.1075,1837354.8640544,0
+AEM.US,D,20180213,000000,40.1174,40.1788,39.5565,39.9896,1316614.9705681,0
+AEM.US,D,20180214,000000,39.8062,42.0007,39.7115,41.4194,3017074.8346845,0
+AEM.US,D,20180215,000000,41.6642,41.9471,40.2149,41.0644,2578056.9027695,0
+AEM.US,D,20180216,000000,40.0344,40.1075,38.7606,39.2424,4132475.1328279,0
+AEM.US,D,20180220,000000,38.5782,38.7422,37.8575,37.9502,1861893.188726,0
+AEM.US,D,20180221,000000,37.8029,37.9033,36.8012,36.8198,2248517.6501589,0
+AEM.US,D,20180222,000000,36.8198,37.1777,36.6071,36.6491,1547928.1287267,0
+AEM.US,D,20180223,000000,36.6023,37.0128,36.1936,36.9309,1856152.5761895,0
+AEM.US,D,20180226,000000,37.1943,37.3649,36.6149,36.8198,1354697.4087615,0
+AEM.US,D,20180227,000000,36.455,36.6675,35.0554,35.1451,2664043.0557211,0
+AEM.US,D,20180228,000000,35.428,35.9117,34.7452,34.7813,2278072.7308838,0
+AEM.US,D,20180301,000000,34.5599,35.3841,34.1035,35.2992,2385756.1230742,0
+AEM.US,D,20180302,000000,35.5109,35.9399,34.7452,34.8154,1513747.9536721,0
+AEM.US,D,20180305,000000,34.5511,35.0651,34.2225,34.9803,1439631.6116395,0
+AEM.US,D,20180306,000000,35.5392,36.1672,35.428,35.7654,1507937.6212476,0
+AEM.US,D,20180307,000000,35.6669,35.9117,34.9432,35.0455,1092772.0933422,0
+AEM.US,D,20180308,000000,35.1636,35.8464,34.6975,35.6962,1479335.037227,0
+AEM.US,D,20180309,000000,35.5645,35.8952,35.3372,35.6669,1183005.0077024,0
+AEM.US,D,20180312,000000,35.3469,36.0852,35.3469,36.0317,1504081.49627,0
+AEM.US,D,20180313,000000,36.1389,36.3409,35.8211,36.0765,1177890.8488647,0
+AEM.US,D,20180314,000000,36.1575,36.4306,36.0765,36.3409,1124358.278449,0
+AEM.US,D,20180315,000000,36.1867,36.3779,35.5294,35.6766,1428651.754584,0
+AEM.US,D,20180316,000000,35.7215,36.1389,35.5294,36.0228,2689157.5947607,0
+AEM.US,D,20180319,000000,36.0034,36.4969,35.7839,36.3409,1341356.3031488,0
+AEM.US,D,20180320,000000,36.1487,36.2335,35.7039,36.1867,1521975.9257396,0
+AEM.US,D,20180321,000000,36.6071,37.3005,36.2414,37.0421,1697754.1172894,0
+AEM.US,D,20180322,000000,36.927,37.3639,36.5057,36.5984,1511910.6295668,0
+AEM.US,D,20180323,000000,37.5005,38.5509,37.2371,38.2057,2029787.9064782,0
+AEM.US,D,20180326,000000,38.4329,38.7694,38.1589,38.6885,1988341.4836926,0
+AEM.US,D,20180327,000000,38.1862,38.7148,38.0584,38.2661,1688959.1584863,0
+AEM.US,D,20180328,000000,37.9941,38.2408,37.4829,37.8194,1429480.1908993,0
+AEM.US,D,20180329,000000,37.9219,38.4701,37.8194,38.4134,1012314.3173859,0
+AEM.US,D,20180402,000000,38.8435,39.3263,38.5509,38.8914,1348020.7042004,0
+AEM.US,D,20180403,000000,38.7616,38.9168,38.3012,38.6154,1060390.2812791,0
+AEM.US,D,20180404,000000,39.1078,39.1078,38.0204,38.0496,1305720.2127876,0
+AEM.US,D,20180405,000000,37.7405,38.5705,37.5844,38.3871,981566.82151918,0
+AEM.US,D,20180406,000000,38.6885,38.9704,38.5148,38.8533,1565945.5932925,0
+AEM.US,D,20180409,000000,38.8435,39.5565,38.4427,39.3537,1749259.684493,0
+AEM.US,D,20180410,000000,39.6199,39.8306,39.4444,39.5565,1416988.0274513,0
+AEM.US,D,20180411,000000,39.8209,40.5328,39.7448,40.1495,2170154.5467178,0
+AEM.US,D,20180412,000000,39.7448,39.9847,39.5926,39.7272,1919957.5518567,0
+AEM.US,D,20180413,000000,40.168,41.3618,40.131,40.961,2003369.1954175,0
+AEM.US,D,20180416,000000,41.0721,41.3345,40.8332,41.2721,1347556.2467117,0
+AEM.US,D,20180417,000000,41.1092,41.555,40.9805,41.1805,1192946.2434863,0
+AEM.US,D,20180418,000000,41.7003,42.0212,41.4282,41.5188,1842065.057659,0
+AEM.US,D,20180419,000000,41.6642,41.6739,40.3035,40.5328,2185082.8050732,0
+AEM.US,D,20180420,000000,40.3035,40.5425,39.9203,40.3222,1110879.7836454,0
+AEM.US,D,20180423,000000,39.7642,40.0666,39.4541,39.7838,1278136.7694816,0
+AEM.US,D,20180424,000000,39.774,39.9018,39.4258,39.7838,2269276.7467882,0
+AEM.US,D,20180425,000000,39.3732,39.9291,39.0894,39.5302,1241589.1941152,0
+AEM.US,D,20180426,000000,39.7115,40.1495,39.4921,39.8755,1122227.7206975,0
+AEM.US,D,20180427,000000,40.2598,40.5523,39.8404,40.1398,1323144.0330137,0
+AEM.US,D,20180430,000000,39.4921,39.6882,38.3871,38.4329,1451522.9537003,0
+AEM.US,D,20180501,000000,38.349,38.5509,37.5552,38.5509,1369540.5678419,0
+AEM.US,D,20180502,000000,38.7148,39.1645,38.3042,38.4134,1216278.8242139,0
+AEM.US,D,20180503,000000,38.8435,38.9889,38.4037,38.8162,1010901.464363,0
+AEM.US,D,20180504,000000,38.5792,39.0718,38.5792,39.0259,746913.26049519,0
+AEM.US,D,20180507,000000,38.8914,39.3702,38.8064,39.0523,661810.90965225,0
+AEM.US,D,20180508,000000,38.8533,39.3995,38.5061,39.3907,1064884.1381728,0
+AEM.US,D,20180509,000000,39.3634,39.9018,39.1175,39.8404,1210109.6394252,0
+AEM.US,D,20180510,000000,40.1495,40.842,40.1038,40.7795,1311505.9381929,0
+AEM.US,D,20180511,000000,40.9249,41.0166,40.6323,40.842,1320540.8154337,0
+AEM.US,D,20180514,000000,40.961,41.2448,40.7611,40.9249,1277126.8563992,0
+AEM.US,D,20180515,000000,39.9388,40.4948,39.6931,39.8491,1634049.6202842,0
+AEM.US,D,20180516,000000,39.9672,40.1582,39.7642,40.0217,809085.97055105,0
+AEM.US,D,20180517,000000,40.0217,40.1038,39.5643,39.7115,700515.70037453,0
+AEM.US,D,20180518,000000,39.3995,39.4628,39.1175,39.3449,1157372.6959658,0
+AEM.US,D,20180521,000000,39.1907,39.3722,38.6202,39.1175,939610.82837622,0
+AEM.US,D,20180522,000000,39.5018,39.8755,39.0718,39.1078,934520.25126533,0
+AEM.US,D,20180523,000000,38.8914,39.9574,38.8914,39.8579,923596.78529566,0
+AEM.US,D,20180524,000000,39.9574,40.4684,39.6931,40.4334,907144.94233063,0
+AEM.US,D,20180525,000000,40.2402,40.4763,39.9994,40.1038,847250.43214192,0
+AEM.US,D,20180529,000000,40.0938,41.8212,40.0938,41.0721,1726006.0512856,0
+AEM.US,D,20180530,000000,41.0546,41.8212,41.0351,41.4097,825159.48059485,0
+AEM.US,D,20180531,000000,41.0341,41.4194,40.8576,41.1425,1509669.3402286,0
+AEM.US,D,20180601,000000,40.9795,41.3082,40.7231,40.9338,1417949.7517877,0
+AEM.US,D,20180604,000000,41.197,41.2721,40.6177,40.6216,799092.44485118,0
+AEM.US,D,20180605,000000,40.7591,41.197,40.604,40.8868,1043813.3526328,0
+AEM.US,D,20180606,000000,41.1278,41.3716,40.3378,40.7045,1097636.0808174,0
+AEM.US,D,20180607,000000,40.9249,40.9249,40.1202,40.5025,871078.22913228,0
+AEM.US,D,20180608,000000,40.5025,40.7679,40.3095,40.6958,573308.68898055,0
+AEM.US,D,20180611,000000,40.5211,41.3082,40.5025,41.2907,1111701.0429135,0
+AEM.US,D,20180612,000000,41.1795,41.7198,41.0634,41.7101,1202438.4011686,0
+AEM.US,D,20180613,000000,41.7393,42.0954,41.3345,41.8564,1234983.2347344,0
+AEM.US,D,20180614,000000,42.1051,42.6814,41.949,42.6542,1578239.8752939,0
+AEM.US,D,20180615,000000,42.1411,42.1411,41.2351,41.3171,2947707.6473705,0
+AEM.US,D,20180618,000000,41.3716,41.6749,41.2351,41.5832,1440195.5224977,0
+AEM.US,D,20180619,000000,41.1278,41.3531,40.6635,40.7132,1086531.1380806,0
+AEM.US,D,20180620,000000,40.8576,40.8576,40.1563,40.2471,901697.56344036,0
+AEM.US,D,20180621,000000,40.0822,40.6489,40.0179,40.3562,985436.27529893,0
+AEM.US,D,20180622,000000,40.4841,41.0791,40.4665,41.0537,624302.63524182,0
+AEM.US,D,20180625,000000,40.7679,41.0888,40.5114,40.5505,1155454.3737554,0
+AEM.US,D,20180626,000000,40.3017,40.9962,39.8638,40.7776,855905.95116914,0
+AEM.US,D,20180627,000000,40.6128,41.0711,40.3192,40.4216,1445548.5744807,0
+AEM.US,D,20180628,000000,40.4928,41.0537,40.4314,40.7962,1718819.7763671,0
+AEM.US,D,20180629,000000,41.0156,42.3051,40.9512,41.949,1402342.7498175,0
+AEM.US,D,20180702,000000,41.6008,41.8564,40.8966,41.3531,853888.17558923,0
+AEM.US,D,20180703,000000,42.0134,42.6083,41.8846,42.3792,676294.19107589,0
+AEM.US,D,20180705,000000,43.0657,43.7778,42.7341,43.6968,1492787.8997188,0
+AEM.US,D,20180706,000000,43.5691,43.7514,42.86,42.9009,1153257.1719933,0
+AEM.US,D,20180709,000000,43.3505,43.4032,42.1879,42.2679,1208538.8913619,0
+AEM.US,D,20180710,000000,41.8944,42.3605,41.7188,42.3605,877848.23530815,0
+AEM.US,D,20180711,000000,41.6915,42.1411,41.3814,41.4545,1013272.9658449,0
+AEM.US,D,20180712,000000,41.6281,42.3792,41.5745,42.1225,1048209.8067419,0
+AEM.US,D,20180713,000000,41.8944,42.2582,41.5648,41.6651,1084682.5357581,0
+AEM.US,D,20180716,000000,41.7101,42.2504,41.4915,41.8222,1223709.1187401,0
+AEM.US,D,20180717,000000,41.4379,41.9753,41.3912,41.6915,1159323.8275352,0
+AEM.US,D,20180718,000000,41.3345,41.8144,41.3248,41.6847,1113946.4334216,0
+AEM.US,D,20180719,000000,41.1522,42.2065,40.9425,41.6379,926616.27161823,0
+AEM.US,D,20180720,000000,42.0232,42.3792,41.8564,42.1314,909285.75300687,0
+AEM.US,D,20180723,000000,41.8476,41.8748,40.5114,40.5505,1571496.5267222,0
+AEM.US,D,20180724,000000,40.6216,41.0791,40.4928,40.6958,1329324.4960197,0
+AEM.US,D,20180725,000000,40.9338,41.0985,40.2178,41.0439,1013153.006626,0
+AEM.US,D,20180726,000000,40.3651,40.4119,38.7636,38.8748,2498735.1508694,0
+AEM.US,D,20180727,000000,38.9098,38.9275,38.0868,38.2594,1404349.2471802,0
+AEM.US,D,20180730,000000,38.7079,38.7079,37.9502,38.3881,1127548.988614,0
+AEM.US,D,20180731,000000,38.3149,38.6271,38.0769,38.3345,1222379.3144072,0
+AEM.US,D,20180801,000000,38.3062,38.3062,37.6741,37.8575,1240400.880143,0
+AEM.US,D,20180802,000000,37.8107,38.0038,37.5649,37.8009,1487347.6978758,0
+AEM.US,D,20180803,000000,38.1248,38.3608,37.757,38.0311,1128151.860586,0
+AEM.US,D,20180806,000000,37.7756,38.2594,37.7025,37.7668,838566.20492557,0
+AEM.US,D,20180807,000000,38.1784,38.2067,36.5496,36.7769,1575277.8053495,0
+AEM.US,D,20180808,000000,36.9065,37.1532,36.4559,36.73,892358.17433601,0
+AEM.US,D,20180809,000000,37.0401,37.5844,36.9251,36.9894,1362641.3748149,0
+AEM.US,D,20180810,000000,36.8324,37.2177,36.4658,36.5866,1033309.2312832,0
+AEM.US,D,20180813,000000,36.2842,36.4842,35.2768,35.3606,1784465.152017,0
+AEM.US,D,20180814,000000,35.4582,35.5869,34.7189,35.0582,1542584.3043758,0
+AEM.US,D,20180815,000000,34.4088,34.4175,32.4581,32.5039,3218055.7404263,0
+AEM.US,D,20180816,000000,32.7691,33.0695,31.5695,31.6242,2777597.2725917,0
+AEM.US,D,20180817,000000,31.9441,32.7945,31.8622,32.5478,3538486.2947382,0
+AEM.US,D,20180820,000000,32.6122,32.8775,32.2465,32.4132,1492357.2768816,0
+AEM.US,D,20180821,000000,32.4952,32.6395,32.1557,32.5566,1193742.895735,0
+AEM.US,D,20180822,000000,32.9047,33.1613,32.7614,33.053,1307100.2564515,0
+AEM.US,D,20180823,000000,32.5381,32.6122,31.5871,31.7441,1506464.275969,0
+AEM.US,D,20180824,000000,32.2902,33.3359,32.0649,33.0989,1705188.5129855,0
+AEM.US,D,20180827,000000,33.1895,33.6841,33.1427,33.6128,1141108.4815227,0
+AEM.US,D,20180828,000000,33.8568,33.9961,32.8315,32.9418,1487266.6997708,0
+AEM.US,D,20180829,000000,33.0258,33.0598,32.5381,32.6122,1235762.4570111,0
+AEM.US,D,20180830,000000,32.2991,32.3741,31.7499,32.0065,1826230.4407606,0
+AEM.US,D,20180831,000000,31.9684,32.3371,31.5296,31.6944,1594319.5370925,0
+AEM.US,D,20180904,000000,31.0155,31.2916,30.4459,30.4919,2771350.1655753,0
+AEM.US,D,20180905,000000,30.6673,30.6859,29.8052,29.9222,2007752.3207245,0
+AEM.US,D,20180906,000000,30.3006,30.4548,29.6559,29.9963,2279830.0821764,0
+AEM.US,D,20180907,000000,29.7671,30.4919,29.5467,30.4459,1835503.1858545,0
+AEM.US,D,20180910,000000,30.482,30.6946,30.1163,30.3299,2209402.7424489,0
+AEM.US,D,20180911,000000,29.9875,30.4177,29.8412,30.3621,1629627.5338634,0
+AEM.US,D,20180912,000000,30.3006,31.6028,29.9319,31.3111,2072264.7481956,0
+AEM.US,D,20180913,000000,31.6662,31.7578,30.7571,30.7863,1725900.4461612,0
+AEM.US,D,20180914,000000,30.7668,30.8849,30.2733,30.5748,1564561.4484588,0
+AEM.US,D,20180917,000000,30.7298,31.6388,30.6118,31.273,1789762.8382067,0
+AEM.US,D,20180918,000000,31.4915,31.9158,31.2632,31.6475,1392489.689186,0
+AEM.US,D,20180919,000000,31.8972,32.6034,31.6944,32.0338,1780959.6770639,0
+AEM.US,D,20180920,000000,32.3556,32.5117,31.7792,32.2698,1703725.4206316,0
+AEM.US,D,20180921,000000,31.9069,32.2991,31.3179,31.8319,3613322.3920844,0
+AEM.US,D,20180924,000000,32.1079,32.5283,31.4232,31.5393,1556451.3850253,0
+AEM.US,D,20180925,000000,31.8406,32.4122,31.6125,32.2288,2155839.4132592,0
+AEM.US,D,20180926,000000,32.0904,32.2455,30.9189,30.9872,2308317.8334404,0
+AEM.US,D,20180927,000000,30.7571,31.3452,30.482,31.1706,1447031.1473915,0
+AEM.US,D,20180928,000000,31.3998,31.8777,31.3276,31.3998,1331001.8744997,0
+AEM.US,D,20181001,000000,31.3276,31.7236,31.2185,31.3179,922678.12324302,0
+AEM.US,D,20181002,000000,32.0435,32.9389,31.6662,32.9057,3167620.578561,0
+AEM.US,D,20181003,000000,33.0355,33.1886,31.9831,32.0825,1529134.5177613,0
+AEM.US,D,20181004,000000,32.1362,32.4385,31.8143,32.1635,1413330.8092128,0
+AEM.US,D,20181005,000000,32.2366,32.6395,31.988,32.2201,1911784.9455826,0
+AEM.US,D,20181008,000000,31.7499,32.2552,31.1151,32.2288,1009804.4014207,0
+AEM.US,D,20181009,000000,32.0338,32.1274,30.8145,30.9336,2049431.4849007,0
+AEM.US,D,20181010,000000,31.0429,32.2455,30.3894,31.8495,2498100.4948308,0
+AEM.US,D,20181011,000000,32.6308,34.6505,32.422,34.3122,3719464.7696932,0
+AEM.US,D,20181012,000000,33.567,34.6331,32.9428,34.2381,2588964.9893522,0
+AEM.US,D,20181015,000000,34.5306,35.3402,34.5306,34.8701,2585544.613674,0
+AEM.US,D,20181016,000000,35.2192,35.2758,33.8801,34.1903,1537917.1730548,0
+AEM.US,D,20181017,000000,33.8986,34.3287,33.3466,33.7884,1873777.3537396,0
+AEM.US,D,20181018,000000,33.6235,34.7209,33.5309,33.9923,2076256.2117793,0
+AEM.US,D,20181019,000000,34.0722,34.476,33.8235,33.9923,1466050.3227001,0
+AEM.US,D,20181022,000000,33.8986,34.0538,32.9341,33.3027,2137858.8592221,0
+AEM.US,D,20181023,000000,34.3219,34.9266,33.7416,34.081,2671308.2781597,0
+AEM.US,D,20181024,000000,33.9825,34.3385,33.4481,33.6879,2382829.9383664,0
+AEM.US,D,20181025,000000,34.1473,35.8083,32.2991,32.4952,4844312.1126502,0
+AEM.US,D,20181026,000000,32.7351,33.4119,31.9978,32.2796,3480865.8832468,0
+AEM.US,D,20181029,000000,32.2455,33.0812,31.4662,32.5751,1874315.632286,0
+AEM.US,D,20181030,000000,32.3928,32.9798,31.8972,32.6969,1598292.5454117,0
+AEM.US,D,20181031,000000,32.3469,32.5936,31.7695,32.4659,1741554.611585,0
+AEM.US,D,20181101,000000,33.2559,34.2761,33.1291,34.0185,1553904.5585311,0
+AEM.US,D,20181102,000000,33.7884,34.2283,33.4578,34.2098,1330156.0082124,0
+AEM.US,D,20181105,000000,34.1092,34.3122,33.0267,33.3466,1528339.9160975,0
+AEM.US,D,20181106,000000,33.4119,33.567,32.8414,33.0442,777886.32070524,0
+AEM.US,D,20181107,000000,33.3281,33.3281,32.7351,32.7614,1167140.6573223,0
+AEM.US,D,20181108,000000,32.5566,32.9701,32.2698,32.6122,1378310.9196257,0
+AEM.US,D,20181109,000000,32.1821,32.1821,30.8761,31.4379,2512192.1145311,0
+AEM.US,D,20181112,000000,31.3354,31.4749,30.9434,31.2185,1165625.2750525,0
+AEM.US,D,20181113,000000,31.354,31.4846,30.6772,30.8389,1134899.3103276,0
+AEM.US,D,20181114,000000,30.8048,32.6395,30.7239,32.025,2040620.1214182,0
+AEM.US,D,20181115,000000,32.3176,32.6308,32.0435,32.4122,1443349.3221337,0
+AEM.US,D,20181116,000000,32.9604,33.3504,32.7789,33.0715,1791701.6662665,0
+AEM.US,D,20181119,000000,32.9798,33.5114,32.7828,32.7955,1376727.8680528,0
+AEM.US,D,20181120,000000,33.1349,33.1534,32.2552,32.9341,1609424.1457527,0
+AEM.US,D,20181121,000000,33.2939,34.4389,33.2461,34.2283,1935104.1975081,0
+AEM.US,D,20181123,000000,34.081,34.2565,32.7789,32.9984,882416.93855209,0
+AEM.US,D,20181126,000000,33.091,33.567,32.6308,32.7701,895323.3201577,0
+AEM.US,D,20181127,000000,32.7253,32.8141,31.8777,32.0825,1050478.7789768,0
+AEM.US,D,20181128,000000,31.9236,33.0442,31.5938,32.5838,1299597.16616,0
+AEM.US,D,20181129,000000,32.9711,32.9994,32.1342,32.1431,882621.99704598,0
+AEM.US,D,20181130,000000,31.7938,32.4756,31.3598,32.3459,1323167.6147405,0
+AEM.US,D,20181203,000000,32.9536,33.2772,32.3449,33.0188,1131983.3785444,0
+AEM.US,D,20181204,000000,33.3496,34.2341,33.2675,33.7913,3221642.2134845,0
+AEM.US,D,20181206,000000,33.9874,35.6045,33.7357,35.3206,2782155.722911,0
+AEM.US,D,20181207,000000,35.7352,37.0821,35.4962,36.7651,2938386.7135305,0
+AEM.US,D,20181210,000000,36.4901,37.3562,36.0852,36.1029,2392084.2281957,0
+AEM.US,D,20181211,000000,36.3886,36.5282,35.3392,35.9654,2098921.3271093,0
+AEM.US,D,20181212,000000,36.1672,36.7564,35.9371,36.3614,1345242.1616081,0
+AEM.US,D,20181213,000000,36.3614,36.8958,35.9419,36.8578,1502304.6644204,0
+AEM.US,D,20181214,000000,36.4705,36.8578,35.6142,35.7352,1270743.3854843,0
+AEM.US,D,20181217,000000,35.7625,36.5282,35.6621,36.3155,1989933.7628977,0
+AEM.US,D,20181218,000000,36.2521,37.559,36.1205,37.1338,2091669.4334728,0
+AEM.US,D,20181219,000000,37.2655,37.8995,35.1549,35.1831,3486186.1258708,0
+AEM.US,D,20181220,000000,36.2589,37.5395,36.1965,37.2099,3093461.1742445,0
+AEM.US,D,20181221,000000,37.1152,37.4576,36.4618,36.5545,4497346.9892286,0
+AEM.US,D,20181224,000000,37.3279,38.2476,36.8665,37.521,1493141.6256208,0
+AEM.US,D,20181226,000000,37.8068,38.0652,36.2882,36.6491,1319227.4157804,0
+AEM.US,D,20181227,000000,37.0168,37.8438,36.8861,37.6585,2229786.5820343,0
+AEM.US,D,20181228,000000,37.5786,37.7794,36.8762,37.0978,1532608.2086479,0
+AEM.US,D,20181231,000000,37.3376,37.3464,36.5739,37.2099,1374102.0940386,0
+AEM.US,D,20190102,000000,37.2831,37.6965,36.8861,37.1816,1912806.1368823,0
+AEM.US,D,20190103,000000,37.5035,38.0652,37.0695,38.0087,2392749.6430084,0
+AEM.US,D,20190104,000000,37.5786,37.7346,36.5837,37.2928,2997416.9021675,0
+AEM.US,D,20190107,000000,37.6419,37.8156,36.5545,36.6588,1512704.2059382,0
+AEM.US,D,20190108,000000,36.3526,36.8207,35.7274,36.4901,1529172.4535827,0
+AEM.US,D,20190109,000000,36.5924,37.3649,36.5642,37.2558,1516739.757098,0
+AEM.US,D,20190110,000000,37.2001,37.3816,36.2882,36.5086,1632988.4425784,0
+AEM.US,D,20190111,000000,36.8207,37.0168,36.3526,36.6588,872333.1871149,0
+AEM.US,D,20190114,000000,36.9972,37.2001,36.4618,36.7028,1119856.2192155,0
+AEM.US,D,20190115,000000,36.0502,37.0246,35.6621,36.0502,1359196.3921174,0
+AEM.US,D,20190116,000000,35.9469,36.5086,35.8629,36.1769,984345.36411142,0
+AEM.US,D,20190117,000000,36.1487,36.5086,35.9175,36.3428,1107541.4313649,0
+AEM.US,D,20190118,000000,35.7712,36.2521,35.6621,35.9108,1586135.6526012,0
+AEM.US,D,20190122,000000,36.3428,36.3428,35.8825,36.1672,1660695.9462732,0
+AEM.US,D,20190123,000000,36.0688,36.2882,35.7625,36.0765,1110260.5069939,0
+AEM.US,D,20190124,000000,36.0121,36.5691,36.0121,36.4705,535695.83473824,0
+AEM.US,D,20190125,000000,37.1338,38.0691,36.8861,38.0369,1209704.6488997,0
+AEM.US,D,20190128,000000,38.1315,38.3686,37.8995,38.2388,1172129.7304788,0
+AEM.US,D,20190129,000000,38.6455,39.1059,38.1921,39.0601,1481740.3733603,0
+AEM.US,D,20190130,000000,38.9577,40.2665,38.6835,39.5028,2051346.7312337,0
+AEM.US,D,20190131,000000,39.9447,40.2022,39.4551,40.1378,1332571.5972704,0
+AEM.US,D,20190201,000000,39.9808,40.2392,39.3205,39.8541,1091510.9836048,0
+AEM.US,D,20190204,000000,39.3361,40.2197,39.0425,40.1202,943500.78800537,0
+AEM.US,D,20190205,000000,40.1378,40.2948,39.7682,40.2764,677028.30048403,0
+AEM.US,D,20190206,000000,39.815,40.1924,39.5224,39.5858,727625.45855964,0
+AEM.US,D,20190207,000000,39.5575,39.8541,39.2084,39.4638,820535.41155756,0
+AEM.US,D,20190208,000000,39.4931,40.1291,39.4931,39.9252,750586.88341329,0
+AEM.US,D,20190211,000000,39.4454,39.7223,39.1722,39.1889,785629.32943465,0
+AEM.US,D,20190212,000000,39.3361,39.576,38.0652,38.6924,2070409.9941184,0
+AEM.US,D,20190213,000000,38.5168,39.0601,38.2661,38.3325,768903.73338027,0
+AEM.US,D,20190214,000000,38.1949,38.6368,38.0369,38.5529,1164076.0581311,0
+AEM.US,D,20190215,000000,39.0698,39.7682,38.6631,39.7311,1827471.0446487,0
+AEM.US,D,20190219,000000,40.1749,40.6714,39.7779,39.8794,2395279.0395306,0
+AEM.US,D,20190220,000000,40.0627,40.8107,39.6043,40.2861,1843075.9960339,0
+AEM.US,D,20190221,000000,40.1378,40.1378,39.6491,39.9447,1640003.4936544,0
+AEM.US,D,20190222,000000,39.9165,40.5065,39.8344,40.1202,1058130.5366764,0
+AEM.US,D,20190225,000000,39.9905,40.2665,39.7955,39.815,1112217.7903181,0
+AEM.US,D,20190226,000000,39.7135,39.971,39.1722,39.8443,1231967.8495816,0
+AEM.US,D,20190227,000000,39.8247,39.9075,38.9031,39.1537,1526993.7070851,0
+AEM.US,D,20190228,000000,39.0425,39.4561,38.9285,39.2171,1636288.8590375,0
+AEM.US,D,20190301,000000,38.9021,39.7068,38.7909,39.0142,2372227.3889396,0
+AEM.US,D,20190304,000000,38.7909,39.4375,38.5607,39.2708,1432057.7761675,0
+AEM.US,D,20190305,000000,39.1342,39.6336,39.1255,39.3654,840081.58719543,0
+AEM.US,D,20190306,000000,39.4278,39.5497,38.4037,38.4427,1244770.6766479,0
+AEM.US,D,20190307,000000,38.5792,39.2991,38.3012,39.0601,1627486.7231872,0
+AEM.US,D,20190308,000000,39.9739,40.3525,39.4561,40.2891,1830818.6245614,0
+AEM.US,D,20190311,000000,40.2324,40.5094,39.5234,40.0296,1234297.3140722,0
+AEM.US,D,20190312,000000,40.1769,41.0566,40.1135,41.0371,1876813.2447416,0
+AEM.US,D,20190313,000000,41.4252,41.5159,40.8684,41.2575,1075439.5241459,0
+AEM.US,D,20190314,000000,40.408,40.7786,40.2051,40.2891,1851684.3516076,0
+AEM.US,D,20190315,000000,40.5485,40.8684,40.1592,40.3709,1713799.9444366,0
+AEM.US,D,20190318,000000,40.6206,40.7503,39.7702,39.9095,706739.22566417,0
+AEM.US,D,20190319,000000,40.2891,40.4022,39.9467,39.9555,1020262.3846093,0
+AEM.US,D,20190320,000000,40.0851,41.2526,39.3927,41.0079,1834873.6562782,0
+AEM.US,D,20190321,000000,41.0079,41.2389,40.3154,40.9902,1127317.2725158,0
+AEM.US,D,20190322,000000,40.8975,41.4165,40.6948,40.9064,1452081.7380961,0
+AEM.US,D,20190325,000000,41.1932,41.8612,41.0079,41.6915,1352790.3647683,0
+AEM.US,D,20190326,000000,41.3218,42.1158,41.0829,42.0807,1253828.1103231,0
+AEM.US,D,20190327,000000,41.9978,41.9978,41.1463,41.1932,1008414.1048321,0
+AEM.US,D,20190328,000000,40.4274,40.7874,39.9222,40.2051,1411500.6621547,0
+AEM.US,D,20190329,000000,40.6391,40.6391,40.131,40.1769,903840.42470155,0
+AEM.US,D,20190401,000000,40.1592,40.4636,39.2805,39.6141,1803229.0295007,0
+AEM.US,D,20190402,000000,39.7155,39.9369,39.4745,39.9095,1608963.7894338,0
+AEM.US,D,20190403,000000,40.0938,40.1769,39.4561,39.5135,1849528.1615443,0
+AEM.US,D,20190404,000000,39.18,40.3807,38.7412,40.3622,1999170.622755,0
+AEM.US,D,20190405,000000,40.3055,40.3055,39.8901,40.131,1059856.1039025,0
+AEM.US,D,20190408,000000,40.6761,40.7786,40.169,40.4177,1061927.1946908,0
+AEM.US,D,20190409,000000,40.0208,40.3622,39.8364,40.3525,1028782.5650304,0
+AEM.US,D,20190410,000000,40.1408,40.3154,39.6882,39.7799,983470.78963497,0
+AEM.US,D,20190411,000000,39.3468,39.7155,38.7724,39.1722,1294652.1805798,0
+AEM.US,D,20190412,000000,39.0785,39.2708,38.747,39.024,929429.67415443,0
+AEM.US,D,20190415,000000,38.7909,39.7652,38.6914,39.6336,1177887.7729873,0
+AEM.US,D,20190416,000000,39.1255,39.3225,38.3198,38.5148,1654234.5531306,0
+AEM.US,D,20190417,000000,38.6261,38.8289,37.521,37.7405,2025157.6856861,0
+AEM.US,D,20190418,000000,37.7307,37.8399,37.0187,37.3142,2222697.7099004,0
+AEM.US,D,20190422,000000,37.2596,37.3601,36.9641,37.1015,1304177.1476211,0
+AEM.US,D,20190423,000000,36.7592,37.2772,36.6315,37.0635,1561551.1897684,0
+AEM.US,D,20190424,000000,37.2333,37.7395,36.9182,37.4985,1757390.2537759,0
+AEM.US,D,20190425,000000,37.7025,37.9424,37.2596,37.5162,1634920.0935908,0
+AEM.US,D,20190426,000000,38.6163,39.4463,38.3569,39.0425,2236853.9230263,0
+AEM.US,D,20190429,000000,38.8758,38.8758,37.7482,38.1647,1530999.5247633,0
+AEM.US,D,20190430,000000,38.1375,38.6816,38.0808,38.2457,891352.36242347,0
+AEM.US,D,20190501,000000,38.1549,38.7772,37.4985,37.8214,1565375.5306795,0
+AEM.US,D,20190502,000000,37.4908,37.9512,37.1192,37.2235,1581346.5114763,0
+AEM.US,D,20190503,000000,37.7025,38.273,37.4341,37.9325,1328513.4896763,0
+AEM.US,D,20190506,000000,37.9325,38.2134,37.6527,37.757,918276.5426716,0
+AEM.US,D,20190507,000000,37.7766,38.7089,37.3864,38.4865,1659231.8286267,0
+AEM.US,D,20190508,000000,38.747,38.747,37.3864,37.7025,1139585.9222055,0
+AEM.US,D,20190509,000000,37.7766,38.1921,37.4908,37.6205,1365432.2209168,0
+AEM.US,D,20190510,000000,37.7668,37.9512,37.1943,37.3142,934715.05683453,0
+AEM.US,D,20190513,000000,37.8692,38.5705,37.5162,38.3569,1760860.868785,0
+AEM.US,D,20190514,000000,38.3569,38.4231,37.7405,38.3472,802700.44905123,0
+AEM.US,D,20190515,000000,38.4515,38.6436,37.8955,37.9512,816782.84111932,0
+AEM.US,D,20190516,000000,37.8214,37.8214,36.9182,37.6371,1810133.3489901,0
+AEM.US,D,20190517,000000,37.6019,38.1248,37.2235,37.9696,1549310.2229754,0
+AEM.US,D,20190520,000000,37.9052,38.5705,37.878,38.1735,755100.22086387,0
+AEM.US,D,20190521,000000,37.8497,37.9151,37.5073,37.7941,1361682.726356,0
+AEM.US,D,20190522,000000,37.8399,37.8595,36.9641,37.2498,829742.53793335,0
+AEM.US,D,20190523,000000,37.4528,38.4964,37.4059,37.7668,2080788.0044943,0
+AEM.US,D,20190524,000000,37.7112,38.0711,37.6117,37.9969,784049.3537392,0
+AEM.US,D,20190528,000000,37.7307,38.1101,37.5542,37.9872,1274474.4247807,0
+AEM.US,D,20190529,000000,38.0535,38.3861,37.9052,38.1101,1253914.2348905,0
+AEM.US,D,20190530,000000,38.1375,38.9889,37.9238,38.8494,1070791.8733818,0
+AEM.US,D,20190531,000000,39.2834,41.0264,39.2112,40.3777,2290230.6489867,0
+AEM.US,D,20190603,000000,41.0264,41.9529,40.9522,41.8242,1879066.8375896,0
+AEM.US,D,20190604,000000,41.5081,42.1225,41.2107,41.9354,1797558.1368521,0
+AEM.US,D,20190605,000000,42.424,43.0082,41.9354,42.5088,2019765.6725892,0
+AEM.US,D,20190606,000000,42.5732,42.9068,42.147,42.8044,950721.9228678,0
+AEM.US,D,20190607,000000,43.2209,43.4247,42.6112,42.7381,1165138.2611295,0
+AEM.US,D,20190610,000000,42.0456,42.5548,41.554,42.4806,965081.14390265,0
+AEM.US,D,20190611,000000,42.4152,42.7175,42.0085,42.6941,953930.06300476,0
+AEM.US,D,20190612,000000,42.9068,43.4062,42.8883,43.0726,808379.54403959,0
+AEM.US,D,20190613,000000,43.1672,43.3428,42.8522,43.2569,683821.88838671,0
+AEM.US,D,20190614,000000,43.2764,43.7027,42.4201,42.8883,1263808.3072209,0
+AEM.US,D,20190617,000000,42.8883,43.648,42.8883,43.6119,931201.37954168,0
+AEM.US,D,20190618,000000,44.3522,44.5551,43.7572,44.24,1669821.0492513,0
+AEM.US,D,20190619,000000,44.0002,44.9628,43.8889,44.8428,1437363.664697,0
+AEM.US,D,20190620,000000,45.7781,46.7505,45.4904,46.2219,2680747.1206336,0
+AEM.US,D,20190621,000000,46.0278,46.7885,45.7138,46.5935,2133021.5293512,0
+AEM.US,D,20190624,000000,47.0305,48.5101,46.8695,48.4203,2988760.3578479,0
+AEM.US,D,20190625,000000,48.6301,48.6301,46.4589,47.4918,3551142.5049812,0
+AEM.US,D,20190626,000000,46.5379,47.8165,45.8709,47.3338,2143541.0300879,0
+AEM.US,D,20190627,000000,47.2051,47.2597,46.2882,47.0939,2230892.8726089,0
+AEM.US,D,20190628,000000,47.3435,47.5201,46.8432,47.4645,1551403.8701981,0
+AEM.US,D,20190701,000000,46.3068,46.7311,46.0015,46.5214,1344335.8030651,0
+AEM.US,D,20190702,000000,46.7214,47.7698,46.1761,47.6488,1808964.5155748,0
+AEM.US,D,20190703,000000,48.0946,48.2058,47.641,48.1121,745817.22284534,0
+AEM.US,D,20190705,000000,46.5741,47.9561,46.4345,47.7698,1248356.1244136,0
+AEM.US,D,20190708,000000,48.0585,48.077,47.0568,47.4079,891870.13512054,0
+AEM.US,D,20190709,000000,47.2597,47.9004,47.1582,47.8517,945504.2094907,0
+AEM.US,D,20190710,000000,48.4203,48.6028,47.7991,48.1677,1423739.5783628,0
+AEM.US,D,20190711,000000,48.2155,48.2594,47.4645,48.1024,1551548.4364363,0
+AEM.US,D,20190712,000000,48.474,48.474,47.7601,48.0682,1038401.858979,0
+AEM.US,D,20190715,000000,48.1677,48.4359,47.6215,48.0292,909331.891168,0
+AEM.US,D,20190716,000000,48.0195,48.6301,47.447,47.7415,1333998.8043879,0
+AEM.US,D,20190717,000000,48.0867,49.0485,47.9561,48.9636,2170945.0472117,0
+AEM.US,D,20190718,000000,48.7695,50.2051,48.3628,50.0842,2478368.7412559,0
+AEM.US,D,20190719,000000,49.4922,49.9848,48.9831,49.6054,1630989.1222629,0
+AEM.US,D,20190722,000000,49.7146,50.0745,49.4757,49.7146,1243195.8274148,0
+AEM.US,D,20190723,000000,49.5576,49.899,48.9012,49.2805,1274007.9167071,0
+AEM.US,D,20190724,000000,49.4757,49.779,49.0855,49.696,1438282.3267496,0
+AEM.US,D,20190725,000000,49.4571,50.5027,49.4445,49.8171,2454616.8159083,0
+AEM.US,D,20190726,000000,50.132,50.136,49.4659,49.7887,1210770.9530679,0
+AEM.US,D,20190729,000000,49.8453,50.4002,49.3811,50.3544,2020115.2973213,0
+AEM.US,D,20190730,000000,50.3817,50.6031,50.1232,50.1857,1301604.6888152,0
+AEM.US,D,20190731,000000,50.094,50.4851,48.1677,48.3814,2352385.9290705,0
+AEM.US,D,20190801,000000,47.641,50.5582,47.447,50.3817,2792407.6223132,0
+AEM.US,D,20190802,000000,50.1037,50.6421,49.8912,50.1037,1353843.3401344,0
+AEM.US,D,20190805,000000,51.2244,52.5762,50.7153,52.0944,2345803.5514166,0
+AEM.US,D,20190806,000000,51.6985,52.8191,51.6887,52.6054,1797749.8665439,0
+AEM.US,D,20190807,000000,53.6608,55.0321,53.5135,54.0217,2941008.3863749,0
+AEM.US,D,20190808,000000,53.5584,55.2087,53.0327,55.0224,1633357.5478673,0
+AEM.US,D,20190809,000000,54.8663,55.7363,54.6703,54.8751,1528476.2799959,0
+AEM.US,D,20190812,000000,55.6144,56.1342,55.0779,55.194,1483922.1957353,0
+AEM.US,D,20190813,000000,56.0152,56.1625,52.8094,54.3552,2448846.4698902,0
+AEM.US,D,20190814,000000,55.589,55.8933,54.0782,54.0978,2399097.2286868,0
+AEM.US,D,20190815,000000,53.8548,55.1872,53.6891,54.8381,2195946.8040796,0
+AEM.US,D,20190816,000000,54.403,55.0321,54.0314,54.7444,1871351.5117568,0
+AEM.US,D,20190819,000000,53.7066,54.7814,53.0181,54.1787,1124202.4339936,0
+AEM.US,D,20190820,000000,54.5971,55.3842,54.3093,54.9872,928160.36207724,0
+AEM.US,D,20190821,000000,54.7542,55.513,54.7542,55.1608,859988.66578255,0
+AEM.US,D,20190822,000000,55.0497,55.2818,54.6508,55.0048,1034071.023588,0
+AEM.US,D,20190823,000000,55.1891,57.2657,55.0234,57.0414,1930996.8758755,0
+AEM.US,D,20190826,000000,57.17,58.042,56.7106,57.5787,1256490.7948663,0
+AEM.US,D,20190827,000000,57.7279,59.4787,57.6334,59.3596,2023874.0195143,0
+AEM.US,D,20190828,000000,59.5625,60.0999,58.6828,59.2027,1420948.7322609,0
+AEM.US,D,20190829,000000,59.3216,59.3499,56.8424,57.4274,1992224.2662744,0
+AEM.US,D,20190830,000000,57.0471,58.4117,56.8706,58.0878,1175374.7811446,0
+AEM.US,D,20190903,000000,58.8017,59.4884,58.4662,58.7159,2107119.5656951,0
+AEM.US,D,20190904,000000,58.4858,59.5538,58.356,59.5343,1123231.4820251,0
+AEM.US,D,20190905,000000,58.6077,58.9325,56.1752,56.9262,2075403.1684447,0
+AEM.US,D,20190906,000000,56.9262,57.6781,55.1911,55.2008,2574842.6108777,0
+AEM.US,D,20190909,000000,55.2291,55.5452,52.9731,53.5574,2454341.0122341,0
+AEM.US,D,20190910,000000,53.0385,53.9212,52.4621,52.6114,1948698.5503608,0
+AEM.US,D,20190911,000000,52.6114,54.365,52.505,53.102,1573203.6386839,0
+AEM.US,D,20190912,000000,54.7453,55.5256,52.4017,52.5187,2073802.6868998,0
+AEM.US,D,20190913,000000,52.5284,53.0843,51.1132,51.2575,3603801.5262129,0
+AEM.US,D,20190916,000000,52.5002,52.547,51.2663,51.8418,1989204.7799519,0
+AEM.US,D,20190917,000000,52.3129,53.6237,52.0818,53.5477,1593605.9335337,0
+AEM.US,D,20190918,000000,53.5954,53.7388,51.7861,52.7967,1547594.908674,0
+AEM.US,D,20190919,000000,53.4471,53.5028,52.8718,53.1117,1313181.2660879,0
+AEM.US,D,20190920,000000,53.0756,54.1113,52.741,54.0119,1799012.0015738,0
+AEM.US,D,20190923,000000,54.5405,55.3774,54.2918,55.2388,1581820.1965972,0
+AEM.US,D,20190924,000000,54.643,55.8231,54.3093,55.592,1454919.7476516,0
+AEM.US,D,20190925,000000,55.2194,55.592,53.5954,54.2255,1248477.108925,0
+AEM.US,D,20190926,000000,54.5142,54.718,53.7534,53.7632,1080915.6112253,0
+AEM.US,D,20190927,000000,52.8522,53.1117,51.3775,51.4985,2119977.7585546,0
+AEM.US,D,20190930,000000,50.3934,51.1181,49.4825,49.7537,2589321.7911316,0
+AEM.US,D,20191001,000000,48.9364,50.0765,48.3424,49.2805,2650734.7594675,0
+AEM.US,D,20191002,000000,50.1877,50.7085,49.1869,49.659,1869279.395676,0
+AEM.US,D,20191003,000000,49.697,51.0421,49.5107,49.5965,1696775.9882736,0
+AEM.US,D,20191004,000000,49.6161,50.5797,49.1869,50.4208,1231421.3686955,0
+AEM.US,D,20191007,000000,49.8268,50.6021,49.78,50.134,827426.40224483,0
+AEM.US,D,20191008,000000,50.8294,51.0342,50.0131,51.0147,1119622.4525325,0
+AEM.US,D,20191009,000000,50.7367,51.2098,50.5047,50.7934,773375.0338396,0
+AEM.US,D,20191010,000000,50.7553,51.2381,49.8999,51.0518,878445.98081785,0
+AEM.US,D,20191011,000000,50.3115,50.5144,48.3697,48.4622,2707428.3065665,0
+AEM.US,D,20191014,000000,48.5851,49.3127,48.3941,48.8445,688745.34282507,0
+AEM.US,D,20191015,000000,48.4438,48.8543,47.9581,48.1102,1544789.7084776,0
+AEM.US,D,20191016,000000,48.6018,48.6095,47.7621,48.5471,1301089.9919955,0
+AEM.US,D,20191017,000000,48.2585,50.175,48.2585,49.7341,1154056.9001195,0
+AEM.US,D,20191018,000000,49.7994,50.3788,49.6502,50.2822,1224149.994502,0
+AEM.US,D,20191021,000000,50.4021,50.57,49.028,49.2142,1231340.3705903,0
+AEM.US,D,20191022,000000,49.3723,49.7994,48.6095,49.2045,1789600.8419966,0
+AEM.US,D,20191023,000000,49.4571,50.9065,49.4376,50.2071,2650459.9810856,0
+AEM.US,D,20191024,000000,51.3961,53.6686,51.2575,53.4188,2444790.412881,0
+AEM.US,D,20191025,000000,54.6167,55.0477,53.5184,54.5405,1814098.1549694,0
+AEM.US,D,20191028,000000,53.7904,54.324,52.9175,54.1426,1229313.3673782,0
+AEM.US,D,20191029,000000,53.493,55.0896,53.3809,55.0428,1360738.4319915,0
+AEM.US,D,20191030,000000,55.0798,55.7987,54.3894,55.5256,1571422.7056644,0
+AEM.US,D,20191031,000000,56.147,57.2334,55.9421,57.0471,1594738.8817125,0
+AEM.US,D,20191101,000000,56.3975,57.0471,55.3774,56.0104,1308128.6247984,0
+AEM.US,D,20191104,000000,55.6826,55.906,55.0057,55.3393,976308.09644329,0
+AEM.US,D,20191105,000000,54.208,54.9307,53.9475,54.802,1611354.7714726,0
+AEM.US,D,20191106,000000,55.0984,55.4885,54.559,55.2477,961385.9898427,0
+AEM.US,D,20191107,000000,54.6615,54.6995,53.5184,54.1981,1811863.017386,0
+AEM.US,D,20191108,000000,53.4101,54.365,53.1302,53.5028,2111419.642312,0
+AEM.US,D,20191111,000000,53.6237,53.9749,53.4745,53.6686,1147014.1661467,0
+AEM.US,D,20191112,000000,53.5028,54.0217,52.7137,53.9378,1487230.8145343,0
+AEM.US,D,20191113,000000,54.6341,55.4788,54.523,54.7278,1194748.7076476,0
+AEM.US,D,20191114,000000,55.154,55.353,54.5884,54.959,821163.91584135,0
+AEM.US,D,20191115,000000,54.6517,55.4485,54.3474,54.403,891130.89925007,0
+AEM.US,D,20191118,000000,54.2918,55.4603,54.2918,55.0428,1502074.9989073,0
+AEM.US,D,20191119,000000,55.0154,56.4347,54.9619,55.8699,1357799.9437741,0
+AEM.US,D,20191120,000000,56.185,56.3887,55.1443,56.221,1637409.5037066,0
+AEM.US,D,20191121,000000,55.9138,56.6297,55.7646,55.8427,935193.86841776,0
+AEM.US,D,20191122,000000,55.9713,56.2034,55.2496,55.6826,800129.01553781,0
+AEM.US,D,20191125,000000,55.2838,55.8875,53.9563,53.966,1241426.1726124,0
+AEM.US,D,20191126,000000,53.9934,54.2635,53.334,54.1621,1328996.4024294,0
+AEM.US,D,20191127,000000,53.8354,54.2831,53.3701,54.0782,763452.25332013,0
+AEM.US,D,20191129,000000,54.4518,55.6427,54.2733,55.4837,623145.0800438,0
+AEM.US,D,20191202,000000,55.2974,56.1723,55.1121,55.9108,1354857.3543868,0
+AEM.US,D,20191203,000000,56.7867,58.9101,56.7506,57.4294,2278415.1785686,0
+AEM.US,D,20191204,000000,57.568,57.9786,56.974,57.133,1399340.6934669,0
+AEM.US,D,20191205,000000,56.814,57.609,56.6648,57.1768,901978.49357699,0
+AEM.US,D,20191206,000000,56.0416,56.7955,55.5773,56.1537,1076068.0284297,0
+AEM.US,D,20191209,000000,56.6374,56.6374,55.1218,55.2047,806493.00589578,0
+AEM.US,D,20191210,000000,55.6231,55.7529,54.4615,55.1218,963439.65065904,0
+AEM.US,D,20191211,000000,55.7704,56.8891,55.5403,56.779,1123384.2506031,0
+AEM.US,D,20191212,000000,57.7084,57.7475,55.988,56.5185,1185695.3751422,0
+AEM.US,D,20191213,000000,56.1352,57.3163,56.1157,56.9165,1610680.1290278,0
+AEM.US,D,20191216,000000,56.9643,57.1291,55.7997,55.8474,701224.17747093,0
+AEM.US,D,20191217,000000,55.6601,55.7441,54.8234,55.0087,1100456.6604009,0
+AEM.US,D,20191218,000000,54.8147,55.1121,54.3942,55.0281,914617.27384808,0
+AEM.US,D,20191219,000000,54.9238,55.3637,54.3016,54.721,928677.10948185,0
+AEM.US,D,20191220,000000,54.8692,55.0838,53.7807,53.9749,1340704.2171382,0
+AEM.US,D,20191223,000000,54.3298,55.907,54.1435,55.6047,936928.6632761,0
+AEM.US,D,20191224,000000,56.0162,57.1242,55.829,57.1047,512787.72509299,0
+AEM.US,D,20191226,000000,57.6801,58.0995,56.1625,57.0754,940894.49454798,0
+AEM.US,D,20191227,000000,57.1047,57.449,56.5088,57.0657,784076.0113434,0
+AEM.US,D,20191230,000000,57.1047,58.1746,56.974,58.1561,952231.15338286,0
+AEM.US,D,20191231,000000,58.5198,58.7745,57.2051,57.3543,788233.57230709,0
+AEM.US,D,20200102,000000,57.7933,57.9044,56.3118,56.6092,994277.37226312,0
+AEM.US,D,20200103,000000,57.7933,57.847,56.5546,56.7136,1039195.4353503,0
+AEM.US,D,20200106,000000,57.8849,57.9318,56.4044,56.779,1343085.9715448,0
+AEM.US,D,20200107,000000,56.9457,57.6714,56.4795,57.2344,1192719.6538505,0
+AEM.US,D,20200108,000000,57.1768,57.3446,54.8975,55.1218,1540834.1301304,0
+AEM.US,D,20200109,000000,54.5522,55.6047,54.5083,54.8975,949141.94717236,0
+AEM.US,D,20200110,000000,54.9053,55.67,54.9053,55.2047,1809066.0195293,0
+AEM.US,D,20200113,000000,54.8692,55.2477,54.088,54.1163,1611725.9273466,0
+AEM.US,D,20200114,000000,53.9847,54.3942,53.5008,54.1797,6921136.3364576,0
+AEM.US,D,20200115,000000,54.721,56.182,54.5805,56.0504,2373768.4035212,0
+AEM.US,D,20200116,000000,55.949,56.2844,55.3813,56.182,1020489.9995374,0
+AEM.US,D,20200117,000000,56.6014,56.7955,55.9303,56.182,1211187.2218105,0
+AEM.US,D,20200121,000000,56.5088,58.3424,56.34,58.1366,2183297.7708838,0
+AEM.US,D,20200122,000000,58.1844,58.202,56.46,56.4795,1589017.7497329,0
+AEM.US,D,20200123,000000,56.1157,57.568,56.0874,56.7604,1074064.6069444,0
+AEM.US,D,20200124,000000,56.9076,57.8849,56.6844,57.7084,1225383.4213427,0
+AEM.US,D,20200127,000000,58.4907,59.224,57.0013,57.4392,1667580.7852056,0
+AEM.US,D,20200128,000000,56.779,57.0754,55.2331,55.354,1203622.6139708,0
+AEM.US,D,20200129,000000,55.2047,56.5634,54.9424,56.4795,951231.49322513,0
+AEM.US,D,20200130,000000,56.7136,58.1171,56.2668,56.9457,1248434.0466413,0
+AEM.US,D,20200131,000000,56.9262,57.8664,56.9262,57.5495,1057401.5537307,0
+AEM.US,D,20200203,000000,57.2344,57.2344,56.2757,56.7214,951450.9058136,0
+AEM.US,D,20200204,000000,55.8563,55.9684,54.6448,55.3345,1201452.069813,0
+AEM.US,D,20200205,000000,54.9424,56.2757,54.8565,55.4739,806943.10928987,0
+AEM.US,D,20200206,000000,55.6231,56.2708,55.4505,55.4837,861409.72114523,0
+AEM.US,D,20200207,000000,55.5208,55.79,54.0978,54.125,1214591.1928091,0
+AEM.US,D,20200210,000000,54.4421,55.6885,53.8441,55.1287,1070047.511049,0
+AEM.US,D,20200211,000000,55.0184,55.7295,54.8048,55.4837,847517.00818398,0
+AEM.US,D,20200212,000000,55.2233,55.7704,54.4703,55.195,1047870.4349345,0
+AEM.US,D,20200213,000000,55.5773,55.8563,54.8419,55.0281,1428533.84595,0
+AEM.US,D,20200214,000000,48.5948,49.3488,46.3781,46.4258,9229088.1404864,0
+AEM.US,D,20200218,000000,47.049,47.2353,45.4115,46.1565,6089704.1165346,0
+AEM.US,D,20200219,000000,46.453,46.5925,45.0954,46.2112,4118811.0600873,0
+AEM.US,D,20200220,000000,46.2961,48.1384,46.2864,47.84,3103024.0771072,0
+AEM.US,D,20200221,000000,49.2005,49.6473,48.0361,48.3618,3991089.3518736,0
+AEM.US,D,20200224,000000,50.1584,50.4568,48.4555,49.0982,3865983.1647496,0
+AEM.US,D,20200225,000000,48.2233,49.8044,48.0555,48.3521,3271187.4214865,0
+AEM.US,D,20200226,000000,48.2955,48.4642,47.5142,47.6274,2083502.9789535,0
+AEM.US,D,20200227,000000,48.1024,48.2799,46.0035,46.1702,3057387.283999,0
+AEM.US,D,20200228,000000,44.1494,45.5978,43.1125,44.4225,3771810.0514293,0
+AEM.US,D,20200302,000000,45.4125,45.7568,44.6088,45.0847,2139397.8232187,0
+AEM.US,D,20200303,000000,45.824,48.9441,45.0467,47.2431,3526363.2365792,0
+AEM.US,D,20200304,000000,47.8498,48.1209,46.4774,47.6645,2338189.7295383,0
+AEM.US,D,20200305,000000,48.1024,49.8131,47.9454,49.6834,2861416.9825554,0
+AEM.US,D,20200306,000000,50.0286,50.2149,47.7376,49.5898,2530863.7156925,0
+AEM.US,D,20200309,000000,47.7201,48.8797,46.0474,46.0649,2337272.0927782,0
+AEM.US,D,20200310,000000,46.2814,47.2529,44.7024,46.1029,2437954.7879871,0
+AEM.US,D,20200311,000000,45.8513,45.9341,41.2341,42.3548,3510268.1953936,0
+AEM.US,D,20200312,000000,38.1589,42.3088,37.3922,39.6082,3111558.6116231,0
+AEM.US,D,20200313,000000,41.394,41.7675,33.7377,34.8321,4593737.8101604,0
+AEM.US,D,20200316,000000,30.009,37.9258,28.9722,36.1585,6625756.7530521,0
+AEM.US,D,20200317,000000,35.7205,40.4216,35.5694,38.8328,4290271.7450483,0
+AEM.US,D,20200318,000000,37.5805,39.4385,32.7302,33.9835,3229274.4906273,0
+AEM.US,D,20200319,000000,33.6372,39.7195,31.1872,36.3936,3736515.3834604,0
+AEM.US,D,20200320,000000,37.4684,38.3979,34.1512,34.3931,2700113.8700894,0
+AEM.US,D,20200323,000000,35.3177,36.8324,33.9444,35.3753,3850887.7837216,0
+AEM.US,D,20200324,000000,38.8698,42.2611,37.2908,41.196,3489857.698204,0
+AEM.US,D,20200325,000000,40.7385,40.9825,38.4114,38.8231,3819833.7254065,0
+AEM.US,D,20200326,000000,39.4014,39.5994,36.4198,38.5705,3845115.3871186,0
+AEM.US,D,20200327,000000,37.9258,38.8894,35.8415,36.2531,3303741.4826845,0
+AEM.US,D,20200330,000000,36.5242,38.7012,35.9897,37.4781,2580548.3634704,0
+AEM.US,D,20200331,000000,36.9553,37.9258,36.2892,37.1874,1927816.4186352,0
+AEM.US,D,20200401,000000,37.2255,39.2161,36.8324,38.8698,2277324.2673811,0
+AEM.US,D,20200402,000000,39.8032,41.9637,39.4102,40.7767,3127340.9386056,0
+AEM.US,D,20200403,000000,40.9161,42.6824,40.6645,41.7491,2133485.9868398,0
+AEM.US,D,20200406,000000,42.3187,43.8412,42.0095,42.6269,1916017.3528965,0
+AEM.US,D,20200407,000000,42.9819,44.1308,42.0563,42.4591,1891654.3532372,0
+AEM.US,D,20200408,000000,42.2894,43.4394,41.8875,42.8883,1479884.5939907,0
+AEM.US,D,20200409,000000,43.9435,46.0005,43.5612,45.786,2527883.1904838,0
+AEM.US,D,20200413,000000,45.8796,48.5901,44.7765,48.3179,2359224.6298418,0
+AEM.US,D,20200414,000000,48.6066,50.926,48.1501,49.3831,2728542.1543902,0
+AEM.US,D,20200415,000000,48.3931,49.8414,47.8048,49.2055,1722290.3913762,0
+AEM.US,D,20200416,000000,49.5801,51.0011,49.3001,50.4021,1837755.7534099,0
+AEM.US,D,20200417,000000,48.7851,50.8051,48.4584,50.3554,3784757.4447337,0
+AEM.US,D,20200420,000000,50.4773,51.516,49.3918,50.3554,2063867.6028708,0
+AEM.US,D,20200421,000000,48.5627,51.1035,48.2068,50.2812,2158550.2865483,0
+AEM.US,D,20200422,000000,51.5609,53.1214,51.3844,52.8405,2203657.00345,0
+AEM.US,D,20200423,000000,53.9075,56.9915,53.571,56.0551,3921588.8765385,0
+AEM.US,D,20200424,000000,57.0091,57.6734,56.0191,56.9252,2405888.7660045,0
+AEM.US,D,20200427,000000,57.3358,57.5602,55.6826,56.8414,1666315.5742983,0
+AEM.US,D,20200428,000000,56.2151,57.3748,55.4964,57.133,1624120.68801,0
+AEM.US,D,20200429,000000,56.5994,56.9915,54.6088,56.6541,3024506.1545032,0
+AEM.US,D,20200430,000000,55.6924,57.0949,54.4508,54.8419,2219835.0933257,0
+AEM.US,D,20200501,000000,53.9904,57.8498,53.2716,57.1964,3019646.268198,0
+AEM.US,D,20200504,000000,58.0284,59.5343,57.6821,59.2329,2464012.5960985,0
+AEM.US,D,20200505,000000,58.4671,59.9078,57.7777,59.5888,2058718.5840891,0
+AEM.US,D,20200506,000000,58.4867,59.4201,58.0458,59.189,1585916.2400127,0
+AEM.US,D,20200507,000000,59.8142,62.2623,59.5147,61.2537,2336981.9350093,0
+AEM.US,D,20200508,000000,61.2537,62.6075,60.9718,61.5815,1656491.2218559,0
+AEM.US,D,20200511,000000,61.5619,62.3646,59.4006,60.3281,1945331.4898911,0
+AEM.US,D,20200512,000000,60.7583,62.2807,59.9585,60.0287,1326046.6359947,0
+AEM.US,D,20200513,000000,61.402,61.9823,59.7205,60.7017,1301183.2936103,0
+AEM.US,D,20200514,000000,60.6734,62.7381,60.6003,61.7756,1712308.1438935,0
+AEM.US,D,20200515,000000,63.2337,64.4957,62.2262,64.4216,2275963.7042741,0
+AEM.US,D,20200518,000000,64.7396,65.1014,61.6078,61.7853,1780828.4396278,0
+AEM.US,D,20200519,000000,62.6173,64.4723,62.4874,63.5604,1462770.4120903,0
+AEM.US,D,20200520,000000,64.2061,64.4674,62.113,62.4203,1346155.6971984,0
+AEM.US,D,20200521,000000,61.8897,61.8984,59.5977,60.8031,1253310.337626,0
+AEM.US,D,20200522,000000,61.4674,62.6563,60.8967,61.3561,935403.02808154,0
+AEM.US,D,20200526,000000,60.1311,60.1604,58.3092,59.2329,2412805.3890036,0
+AEM.US,D,20200527,000000,56.9633,59.1792,56.1967,58.9997,2196329.2381708,0
+AEM.US,D,20200528,000000,60.4315,60.6831,58.5472,59.4299,1056749.46772,0
+AEM.US,D,20200529,000000,60.847,61.0714,59.5343,60.0024,2091532.0442818,0
+AEM.US,D,20200601,000000,60.2834,60.5944,59.0914,60.1048,1593448.0384934,0
+AEM.US,D,20200602,000000,60.4335,60.4335,57.8361,58.2956,1465424.8942938,0
+AEM.US,D,20200603,000000,56.7204,57.4528,54.2167,54.603,3152518.0204858,0
+AEM.US,D,20200604,000000,55.5685,56.1772,54.3113,54.6117,1681551.4203946,0
+AEM.US,D,20200605,000000,52.5021,54.5932,51.9579,54.5454,2225622.8693158,0
+AEM.US,D,20200608,000000,54.7522,54.7522,53.3926,54.1055,1890640.3389848,0
+AEM.US,D,20200609,000000,55.2574,55.3988,53.6647,55.1647,1809682.2203035,0
+AEM.US,D,20200610,000000,56.0181,58.005,54.6391,57.9581,2370905.7869465,0
+AEM.US,D,20200611,000000,58.4935,59.1011,55.2955,56.0543,2339310.3742074,0
+AEM.US,D,20200612,000000,57.7045,58.6057,55.4651,55.55,1451749.543336,0
+AEM.US,D,20200615,000000,53.928,57.4528,53.178,57.208,1563601.7747074,0
+AEM.US,D,20200616,000000,56.7594,57.3115,54.8468,55.2671,1558113.3841183,0
+AEM.US,D,20200617,000000,55.511,56.1206,54.124,54.762,1454846.9518863,0
+AEM.US,D,20200618,000000,54.367,55.0711,53.6081,53.8148,1409324.9915346,0
+AEM.US,D,20200619,000000,54.3854,56.0181,54.0968,55.4934,2865767.2985033,0
+AEM.US,D,20200622,000000,57.368,58.5862,56.7955,57.4899,1703237.3814161,0
+AEM.US,D,20200623,000000,58.241,59.7361,57.9483,58.5131,1564576.8278458,0
+AEM.US,D,20200624,000000,58.2214,59.028,56.8237,57.6948,1413438.464922,0
+AEM.US,D,20200625,000000,57.9581,58.0234,56.6551,57.8187,968817.30966138,0
+AEM.US,D,20200626,000000,57.329,58.1922,56.4394,57.6674,1161842.9711327,0
+AEM.US,D,20200629,000000,57.8741,58.3902,57.0871,58.361,1260360.2486461,0
+AEM.US,D,20200630,000000,58.596,60.256,58.005,60.06,1316647.7799272,0
+AEM.US,D,20200701,000000,60.1526,60.3311,58.0614,60.2931,899294.27789194,0
+AEM.US,D,20200702,000000,59.7478,60.8734,58.8397,58.9051,1125261.5611146,0
+AEM.US,D,20200706,000000,59.58,59.7011,58.1268,58.9803,1376681.7298917,0
+AEM.US,D,20200707,000000,58.755,60.5749,58.399,60.3028,1286858.9325194,0
+AEM.US,D,20200708,000000,61.4088,62.2623,60.9494,61.7551,1412492.1199727,0
+AEM.US,D,20200709,000000,62.5246,62.5801,60.1048,62.0262,1350651.604677,0
+AEM.US,D,20200710,000000,62.3286,62.4973,60.4062,60.9114,1298886.6384787,0
+AEM.US,D,20200713,000000,61.6146,62.2252,58.241,58.4447,1391141.4295886,0
+AEM.US,D,20200714,000000,58.2214,61.0811,57.9396,61.0245,1234199.9112877,0
+AEM.US,D,20200715,000000,60.9583,62.2047,60.0784,61.7092,1145619.7683882,0
+AEM.US,D,20200716,000000,61.8497,62.1121,60.5749,61.0245,920241.0030431,0
+AEM.US,D,20200717,000000,61.7833,62.825,61.2878,62.7587,840324.58151069,0
+AEM.US,D,20200720,000000,63.0874,64.6897,62.8894,64.3328,1145656.6789172,0
+AEM.US,D,20200721,000000,65.2243,66.0485,63.5546,64.5864,1646563.3148741,0
+AEM.US,D,20200722,000000,64.7377,65.9177,64.291,65.6096,1295624.1578408,0
+AEM.US,D,20200723,000000,65.7959,66.2503,63.9398,64.839,2198139.9046718,0
+AEM.US,D,20200724,000000,65.1687,67.4237,65.0468,67.3144,1622174.6829029,0
+AEM.US,D,20200727,000000,69.3783,70.4746,68.6653,69.4903,2482166.4245629,0
+AEM.US,D,20200728,000000,68.1026,70.9524,67.9991,70.456,2282404.5915673,0
+AEM.US,D,20200729,000000,70.4189,70.4384,67.568,68.712,2368101.6120425,0
+AEM.US,D,20200730,000000,67.0423,71.2529,66.4347,70.6247,3105116.6990375,0
+AEM.US,D,20200731,000000,71.7668,74.5816,71.323,74.5251,2665205.7373815,0
+AEM.US,D,20200803,000000,74.3086,75.003,72.4057,73.1927,1468181.9057442,0
+AEM.US,D,20200804,000000,72.8475,76.5499,72.3316,76.4757,2181464.5479485,0
+AEM.US,D,20200805,000000,78.05,79.0253,77.2911,78.2947,2383190.8413155,0
+AEM.US,D,20200806,000000,79.1462,79.3725,77.1496,78.8477,1797086.5023162,0
+AEM.US,D,20200807,000000,76.822,78.5473,76.5011,77.2063,1427265.5591652,0
+AEM.US,D,20200810,000000,77.9378,78.7609,76.5791,76.7752,1388884.7608633,0
+AEM.US,D,20200811,000000,72.7714,74.4304,71.0568,72.4711,3040984.6550724,0
+AEM.US,D,20200812,000000,73.8687,75.2283,72.3033,72.5188,1973592.6515194,0
+AEM.US,D,20200813,000000,73.6512,75.6301,72.9684,74.1037,1114218.135926,0
+AEM.US,D,20200814,000000,74.1593,74.2764,72.8661,74.1136,985875.10047586,0
+AEM.US,D,20200817,000000,76.859,77.9933,76.429,77.3184,1344264.0325922,0
+AEM.US,D,20200818,000000,78.8097,79.193,76.0066,77.0093,1162912.3511783,0
+AEM.US,D,20200819,000000,76.8133,77.6266,74.8674,75.4712,1128855.21122,0
+AEM.US,D,20200820,000000,75.1239,76.5303,74.844,75.8564,1186746.2999235,0
+AEM.US,D,20200821,000000,74.8909,74.9191,73.2786,74.5349,997590.09223196,0
+AEM.US,D,20200824,000000,75.3316,75.4146,72.8661,73.7467,793675.824735,0
+AEM.US,D,20200825,000000,73.7467,73.813,72.2184,73.7087,839234.69561565,0
+AEM.US,D,20200826,000000,72.9411,75.7999,72.6691,75.7159,1070177.7231926,0
+AEM.US,D,20200827,000000,77.0941,77.2063,73.1733,74.4392,883896.43558552,0
+AEM.US,D,20200828,000000,75.8886,77.3067,75.4644,77.1009,1107075.9485837,0
+AEM.US,D,20200831,000000,77.5418,78.6517,77.0727,77.5418,954113.59035679,0
+AEM.US,D,20200901,000000,78.8683,78.8683,75.3433,76.2729,1079663.7291202,0
+AEM.US,D,20200902,000000,75.6057,77.0824,73.6434,77.0531,1017527.9295932,0
+AEM.US,D,20200903,000000,75.9159,76.1032,73.4161,75.3629,1049782.6053901,0
+AEM.US,D,20200904,000000,74.8821,75.4644,72.4476,74.1203,1034640.0609085,0
+AEM.US,D,20200908,000000,72.0906,76.0105,71.1319,74.6577,1152833.7262035,0
+AEM.US,D,20200909,000000,75.4741,78.4343,75.2819,78.125,994428.09025613,0
+AEM.US,D,20200910,000000,78.9043,79.4885,76.6493,77.176,924739.9863991,0
+AEM.US,D,20200911,000000,78.0022,79.0837,76.5753,77.2414,651000.22585421,0
+AEM.US,D,20200914,000000,78.3699,82.1102,78.2001,81.2733,3349136.30677,0
+AEM.US,D,20200915,000000,82.6653,83.8669,80.1635,80.6902,2045355.9473346,0
+AEM.US,D,20200916,000000,81.4987,81.5367,79.9489,80.4463,1382121.9317347,0
+AEM.US,D,20200917,000000,78.7922,80.1732,77.3067,79.074,1863991.962411,0
+AEM.US,D,20200918,000000,79.1959,79.4593,75.7559,75.8691,2136229.6694882,0
+AEM.US,D,20200921,000000,73.5849,74.8918,72.0624,73.7926,2217087.3095075,0
+AEM.US,D,20200922,000000,74.3846,74.8723,72.8884,74.1954,1129820.0114338,0
+AEM.US,D,20200923,000000,73.0777,73.3693,69.5763,70.22,2620653.7037059,0
+AEM.US,D,20200924,000000,69.7987,73.7829,69.2613,73.575,2286448.3450668,0
+AEM.US,D,20200925,000000,72.3726,73.7829,72.157,73.4444,1215167.407177,0
+AEM.US,D,20200928,000000,74.2052,74.4978,73.0679,73.575,1153618.0749426,0
+AEM.US,D,20200929,000000,74.2539,75.596,73.9526,75.005,1119929.0149809,0
+AEM.US,D,20200930,000000,74.7123,75.6525,73.659,74.8254,1373566.8913695,0
+AEM.US,D,20201001,000000,75.8505,77.022,75.3716,76.2066,1197878.9255569,0
+AEM.US,D,20201002,000000,75.7853,76.2163,74.6382,74.7973,829728.18383878,0
+AEM.US,D,20201005,000000,74.8157,76.7536,74.8157,76.0387,919826.78488543,0
+AEM.US,D,20201006,000000,76.5655,77.1516,73.2094,73.2377,1300465.5888816,0
+AEM.US,D,20201007,000000,74.1857,74.488,72.3453,72.9373,1292144.3151995,0
+AEM.US,D,20201008,000000,73.4542,74.609,73.18,73.8287,1145503.9103393,0
+AEM.US,D,20201009,000000,74.9016,77.7583,74.9016,77.7212,1348655.3602389,0
+AEM.US,D,20201012,000000,77.7027,78.5054,77.1936,77.7115,626957.11744527,0
+AEM.US,D,20201013,000000,77.0629,78.4254,76.0749,78.1621,802109.88058881,0
+AEM.US,D,20201014,000000,79.1219,80.3234,78.246,79.1219,789465.97385538,0
+AEM.US,D,20201015,000000,77.9563,78.6234,77.3067,77.8802,477933.93288603,0
+AEM.US,D,20201016,000000,78.2001,78.2655,76.2729,76.424,579179.51366069,0
+AEM.US,D,20201019,000000,76.4143,77.3252,74.6752,74.7699,792454.70140386,0
+AEM.US,D,20201020,000000,75.0507,75.3433,74.167,74.9953,744295.68882066,0
+AEM.US,D,20201021,000000,75.6525,77.3448,75.554,76.8093,1086110.7681681,0
+AEM.US,D,20201022,000000,75.7559,76.268,74.21,74.8918,1089548.5738182,0
+AEM.US,D,20201023,000000,74.6382,74.8821,74.017,74.4782,701026.29602431,0
+AEM.US,D,20201026,000000,74.017,75.6437,73.8209,74.5621,788206.91470288,0
+AEM.US,D,20201027,000000,74.9854,75.9344,74.328,75.7754,906100.16930425,0
+AEM.US,D,20201028,000000,73.8472,74.5163,71.3387,71.5563,1534981.7607147,0
+AEM.US,D,20201029,000000,71.404,74.8352,71.3953,73.933,1454009.2879388,0
+AEM.US,D,20201030,000000,74.5349,75.1259,73.2094,74.5251,744712.98285572,0
+AEM.US,D,20201102,000000,75.3336,76.1803,74.2617,76.1129,867951.08710041,0
+AEM.US,D,20201103,000000,77.0063,78.045,76.3763,77.5329,1054482.54607,0
+AEM.US,D,20201104,000000,77.45,77.5906,74.4392,74.9562,1248861.593601,0
+AEM.US,D,20201105,000000,77.3448,78.8019,76.8552,78.0782,1777132.2602754,0
+AEM.US,D,20201106,000000,78.9141,79.3559,78.0304,79.1023,1102079.69838,0
+AEM.US,D,20201109,000000,74.2539,74.9473,70.8511,71.5367,3392601.5304279,0
+AEM.US,D,20201110,000000,71.4976,71.997,68.7637,68.8769,2148669.5430202,0
+AEM.US,D,20201111,000000,68.6038,68.9697,67.4003,68.6409,1769341.0627999,0
+AEM.US,D,20201112,000000,69.7791,70.5584,69.2514,70.0698,1194042.2811362,0
+AEM.US,D,20201113,000000,71.3113,71.3767,69.5899,69.8074,735218.77458849,0
+AEM.US,D,20201116,000000,68.952,69.6748,68.3454,68.6126,1359968.437347,0
+AEM.US,D,20201117,000000,68.6126,69.1207,67.1291,67.2979,1141174.1002407,0
+AEM.US,D,20201118,000000,67.1564,67.1887,64.5728,64.6937,2204760.2181471,0
+AEM.US,D,20201119,000000,63.4433,64.29,62.8143,63.256,1634049.6202842,0
+AEM.US,D,20201120,000000,64.3183,65.0126,63.2551,63.5643,1353496.7912798,0
+AEM.US,D,20201123,000000,62.9644,63.2747,60.6324,60.8684,2036162.1497609,0
+AEM.US,D,20201124,000000,59.5167,60.3018,58.8651,59.4317,1796915.2784737,0
+AEM.US,D,20201125,000000,60.1975,60.9816,59.7546,60.2921,1296706.8666885,0
+AEM.US,D,20201127,000000,59.5264,60.9446,59.4026,60.9251,722769.67342425,0
+AEM.US,D,20201130,000000,60.7738,62.2857,60.1604,62.2476,1489858.6391336,0
+AEM.US,D,20201201,000000,64.1378,65.3101,62.9371,65.0166,2376371.6211011,0
+AEM.US,D,20201202,000000,65.3297,65.4887,64.1094,65.281,1131948.5186005,0
+AEM.US,D,20201203,000000,65.5842,65.8583,64.5153,65.2428,1214924.4128618,0
+AEM.US,D,20201204,000000,65.1687,65.7539,64.326,65.2623,835338.58423169,0
+AEM.US,D,20201207,000000,65.3004,68.9852,65.2428,68.1533,1734988.6386106,0
+AEM.US,D,20201208,000000,68.5697,69.1178,68.1396,69.0047,1215183.8118565,0
+AEM.US,D,20201209,000000,68.674,68.674,66.2445,66.8697,1231095.3256901,0
+AEM.US,D,20201210,000000,67.295,68.3912,66.3498,67.0677,972913.35307689,0
+AEM.US,D,20201211,000000,67.0199,67.2189,65.905,66.303,1060461.0264595,0
+AEM.US,D,20201214,000000,66.1227,66.8873,64.6498,64.9141,1118876.0396148,0
+AEM.US,D,20201215,000000,66.0748,67.332,65.8241,66.3957,865761.06238564,0
+AEM.US,D,20201216,000000,66.8306,67.53,65.7539,67.493,1300166.2034805,0
+AEM.US,D,20201217,000000,68.712,70.7817,68.2859,68.9764,1331061.3414629,0
+AEM.US,D,20201218,000000,69.2496,69.2496,67.6061,67.6343,987223.3600732,0
+AEM.US,D,20201221,000000,68.0401,68.5882,67.2364,67.7582,867353.34159072,0
+AEM.US,D,20201222,000000,67.8431,67.9377,65.6593,66.303,715609.03081751,0
+AEM.US,D,20201223,000000,66.6795,67.5876,66.6795,67.0863,551234.14211297,0
+AEM.US,D,20201224,000000,66.7186,67.8431,66.6795,67.5593,265071.93800804,0
+AEM.US,D,20201228,000000,68.6926,68.995,66.5,66.8503,689729.62359576,0
+AEM.US,D,20201229,000000,66.9644,68.2586,66.86,67.2657,677782.91574156,0
+AEM.US,D,20201230,000000,67.768,68.7023,67.6061,68.163,566124.46464701,0
+AEM.US,D,20201231,000000,68.5043,68.674,66.4054,66.6326,889593.98583834,0
+AEM.US,D,20210104,000000,69.4114,71.5844,68.6926,71.0471,2146764.5496119,0
+AEM.US,D,20210105,000000,72.0663,72.0663,68.9901,70.1576,2206729.804981,0
+AEM.US,D,20210106,000000,69.0437,71.6215,68.9764,71.367,1440293.9505747,0
+AEM.US,D,20210107,000000,71.0929,72.4729,70.1487,72.1891,1138218.1820512,0
+AEM.US,D,20210108,000000,70.7817,70.933,67.0677,68.1533,1737983.5179138,0
+AEM.US,D,20210111,000000,66.3771,66.8503,65.4984,65.5647,1483767.3765725,0
+AEM.US,D,20210112,000000,65.5647,66.6376,65.0166,66.5577,1548841.664317,0
+AEM.US,D,20210113,000000,66.8503,67.1614,65.9997,66.2445,1628921.1073519,0
+AEM.US,D,20210114,000000,66.1889,66.9545,65.8008,66.1509,938998.72877195,0
+AEM.US,D,20210115,000000,65.8856,65.9802,64.5641,64.8752,1290360.3063026,0
+AEM.US,D,20210119,000000,65.0556,65.7247,64.3554,64.724,1341905.8599125,0
+AEM.US,D,20210120,000000,66.0456,68.0226,65.4574,67.3886,1437437.4857548,0
+AEM.US,D,20210121,000000,67.5203,67.5203,66.1557,66.9926,1093044.8211391,0
+AEM.US,D,20210122,000000,65.6496,67.4636,64.9502,66.8034,863240.89349569,0
+AEM.US,D,20210125,000000,67.3984,68.4849,65.9997,67.2091,843838.25880355,0
+AEM.US,D,20210126,000000,67.2755,67.9747,66.8873,67.0286,855674.23507105,0
+AEM.US,D,20210127,000000,66.2358,66.3537,63.9993,64.2323,1587031.7582195,0
+AEM.US,D,20210128,000000,65.4516,66.5859,64.6762,65.5939,1275181.8765846,0
+AEM.US,D,20210129,000000,67.3505,68.0031,65.6593,66.0094,1155007.3462387,0
+AEM.US,D,20210201,000000,68.0401,68.2206,66.264,66.8785,1269478.174577,0
+AEM.US,D,20210202,000000,65.6983,66.1704,64.6577,65.5364,1000564.4656859,0
+AEM.US,D,20210203,000000,65.7909,66.5097,65.2711,65.4798,1252227.6287782,0
+AEM.US,D,20210204,000000,63.3819,64.8283,62.9821,64.686,1848342.9234496,0
+AEM.US,D,20210205,000000,65.1687,67.134,64.7991,67.0863,1699005.9993947,0
+AEM.US,D,20210208,000000,68.0313,68.8828,67.4666,68.5697,891420.03172646,0
+AEM.US,D,20210209,000000,68.8252,68.9764,67.691,68.4176,893124.0678107,0
+AEM.US,D,20210210,000000,69.0798,69.3266,68.0313,69.0047,699715.97224834,0
+AEM.US,D,20210211,000000,69.2788,69.4583,66.7087,67.1057,1118496.6814011,0
+AEM.US,D,20210212,000000,65.7071,66.0378,62.0203,63.0143,3810408.2117347,0
+AEM.US,D,20210216,000000,62.6065,62.8807,60.3223,60.3574,2607389.4950284,0
+AEM.US,D,20210217,000000,59.3655,59.5264,57.8343,58.2692,2090770.251977,0
+AEM.US,D,20210218,000000,58.203,58.9119,57.5787,57.7308,1789701.3206586,0
+AEM.US,D,20210219,000000,58.1171,58.1171,55.983,56.5029,2142632.62096,0
+AEM.US,D,20210222,000000,56.7477,59.0817,56.6258,58.8749,1652563.3264053,0
+AEM.US,D,20210223,000000,58.1268,58.2507,56.4551,57.4187,1345072.9883506,0
+AEM.US,D,20210224,000000,56.4931,58.5433,55.9733,58.2507,1341810.5077128,0
+AEM.US,D,20210225,000000,57.5982,58.6477,55.2077,55.4915,1708454.0695007,0
+AEM.US,D,20210226,000000,54.9492,55.2642,52.9244,53.1137,4780007.8195503,0
+AEM.US,D,20210301,000000,53.9036,54.6927,52.3928,52.6298,2058214.1401941,0
+AEM.US,D,20210302,000000,52.8278,54.8828,52.705,54.3025,2381550.3733644,0
+AEM.US,D,20210303,000000,52.9147,53.6754,51.9647,53.2287,1753895.0317474,0
+AEM.US,D,20210304,000000,53.1429,54.5884,52.6104,53.5223,1515174.1354971,0
+AEM.US,D,20210305,000000,53.9417,54.4557,52.8114,54.3513,1534866.9279581,0
+AEM.US,D,20210308,000000,54.3513,54.8157,53.5418,53.9417,985841.26582437,0
+AEM.US,D,20210309,000000,55.748,56.5887,54.6731,54.7687,1622408.4495859,0
+AEM.US,D,20210310,000000,55.1111,55.4721,54.2743,55.0448,995876.82851549,0
+AEM.US,D,20210311,000000,55.8524,56.2991,55.0057,56.0611,1076565.2952774,0
+AEM.US,D,20210312,000000,54.6731,56.4698,54.559,56.1947,981237.70263647,0
+AEM.US,D,20210315,000000,56.5839,57.3934,55.9567,56.7175,1149013.4864622,0
+AEM.US,D,20210316,000000,57.2597,57.2597,55.9762,56.2893,1009322.51396,0
+AEM.US,D,20210317,000000,56.0054,58.5706,55.7002,58.3902,1528856.6635021,0
+AEM.US,D,20210318,000000,57.4684,57.8107,56.7038,57.1545,1129669.2934408,0
+AEM.US,D,20210319,000000,57.2881,57.9064,56.9935,57.6498,1061472.9901269,0
+AEM.US,D,20210322,000000,57.4684,57.9913,57.3251,57.4207,645763.03192018,0
+AEM.US,D,20210323,000000,57.0686,57.1827,55.9762,56.3566,1012282.5333194,0
+AEM.US,D,20210324,000000,56.5556,56.6414,55.7002,55.7655,741270.05074326,0
+AEM.US,D,20210325,000000,55.3111,56.0416,54.5981,55.1111,912666.14227869,0
+AEM.US,D,20210326,000000,55.8524,55.9567,54.8975,55.9567,989885.01932394,0
+AEM.US,D,20210329,000000,55.4721,56.1186,54.0938,56.1098,1364026.5449412,0
+AEM.US,D,20210330,000000,54.8731,54.959,53.7515,53.9134,1265695.8706572,0
+AEM.US,D,20210331,000000,54.3513,55.6807,53.9884,54.959,1205235.3990253,0
+AEM.US,D,20210401,000000,55.9089,56.7935,55.1394,56.7263,1311165.5410929,0
+AEM.US,D,20210405,000000,56.5839,57.526,56.3947,57.0598,1080718.7550712,0
+AEM.US,D,20210406,000000,57.4294,58.3814,57.2403,57.6011,1446603.6004318,0
+AEM.US,D,20210407,000000,57.6869,57.6869,56.7088,57.1076,1196056.9808387,0
+AEM.US,D,20210408,000000,58.2956,58.2956,57.5358,57.7825,1883023.4412292,0
+AEM.US,D,20210409,000000,57.2217,58.1239,56.7555,57.7728,1147849.7795093,0
+AEM.US,D,20210412,000000,57.4031,57.5728,56.8024,57.1545,857874.51271052,0
+AEM.US,D,20210413,000000,57.4881,58.5999,57.2597,58.2293,1500317.6476146,0
+AEM.US,D,20210414,000000,57.9161,58.2956,57.412,57.802,2165732.460297,0
+AEM.US,D,20210415,000000,58.4955,60.8246,58.3151,60.1399,2216240.4179277,0
+AEM.US,D,20210416,000000,60.6821,61.5941,59.8357,61.3942,1639734.8670274,0
+AEM.US,D,20210419,000000,61.1855,62.4397,61.0811,62.3646,1734091.5076998,0
+AEM.US,D,20210420,000000,62.232,63.5526,62.1833,63.0971,2195738.6697083,0
+AEM.US,D,20210421,000000,63.3341,64.4655,63.0396,63.9144,1309976.2018284,0
+AEM.US,D,20210422,000000,63.3916,63.4287,62.5831,62.8971,1118993.9482488,0
+AEM.US,D,20210423,000000,63.4287,63.5906,62.4495,62.8494,666591.84843736,0
+AEM.US,D,20210426,000000,62.8406,63.1157,62.3549,62.6016,630124.24588345,0
+AEM.US,D,20210427,000000,62.5071,62.6113,61.3845,61.4332,819338.8952457,0
+AEM.US,D,20210428,000000,60.8441,62.1833,60.4734,61.88,1216662.2835975,0
+AEM.US,D,20210429,000000,61.5658,61.5853,59.9693,60.4823,1235863.9609656,0
+AEM.US,D,20210430,000000,60.5486,61.1571,59.3128,59.3606,1642408.8297878,0
+AEM.US,D,20210503,000000,60.4911,63.8091,60.2257,63.5906,2245109.5779904,0
+AEM.US,D,20210504,000000,63.3244,64.3144,62.3354,63.0971,1766109.3409362,0
+AEM.US,D,20210505,000000,63.5711,63.5711,62.4884,63.4014,579272.81527541,0
+AEM.US,D,20210506,000000,63.695,66.0446,63.695,64.923,2215914.3749225,0
+AEM.US,D,20210507,000000,65.9197,66.5478,65.121,65.7588,2022556.5186911,0
+AEM.US,D,20210510,000000,67.0033,67.0033,65.074,65.1307,1025161.2320283,0
+AEM.US,D,20210511,000000,63.9144,65.7774,63.7428,65.6924,1114984.0294007,0
+AEM.US,D,20210512,000000,66.1011,66.1011,64.5884,65.2828,1627701.0093133,0
+AEM.US,D,20210513,000000,64.884,66.1382,64.6079,65.4827,1158048.3637031,0
+AEM.US,D,20210514,000000,66.3381,66.8044,65.8632,66.5664,828079.51354787,0
+AEM.US,D,20210517,000000,67.1467,69.7226,66.8716,69.6377,2600259.6111958,0
+AEM.US,D,20210518,000000,69.3421,69.589,67.6977,69.3812,1931182.4538124,0
+AEM.US,D,20210519,000000,69.2953,70.8257,67.8685,68.5911,2084172.494936,0
+AEM.US,D,20210520,000000,68.8672,70.7027,68.5911,69.941,1686543.5694283,0
+AEM.US,D,20210521,000000,70.2073,70.2453,68.0586,68.5257,1064539.6399031,0
+AEM.US,D,20210524,000000,68.5257,68.9813,68.1347,68.562,543652.10430128,0
+AEM.US,D,20210525,000000,68.6009,68.8526,67.4793,68.7336,990579.14232576,0
+AEM.US,D,20210526,000000,69.0388,69.702,68.364,69.1803,3118456.7793576,0
+AEM.US,D,20210527,000000,68.9627,69.2476,67.9737,68.163,1181203.5688335,0
+AEM.US,D,20210528,000000,67.5934,68.7627,67.4129,68.2108,2661394.7252725,0
+AEM.US,D,20210601,000000,68.5911,68.8769,67.7357,68.1444,902400.91407442,0
+AEM.US,D,20210602,000000,68.1727,69.0194,67.8596,68.4673,764605.70734828,0
+AEM.US,D,20210603,000000,67.099,67.289,66.1577,66.5284,1113021.6196141,0
+AEM.US,D,20210604,000000,67.0706,68.0781,66.7654,67.2326,748758.78694023,0
+AEM.US,D,20210607,000000,66.7097,67.1281,66.1577,67.0892,821074.71539649,0
+AEM.US,D,20210608,000000,67.0413,67.337,66.6141,66.7458,749592.34971791,0
+AEM.US,D,20210609,000000,66.7293,67.7827,66.7293,67.2228,709578.26051212,0
+AEM.US,D,20210610,000000,67.4696,68.9627,67.0316,68.9053,927052.02091775,0
+AEM.US,D,20210611,000000,68.6867,68.8106,67.6031,67.765,556220.13939198,0
+AEM.US,D,20210614,000000,66.3761,67.765,66.1772,67.4129,865287.37726474,0
+AEM.US,D,20210615,000000,67.3934,67.45,65.9861,66.1577,894258.04128193,0
+AEM.US,D,20210616,000000,66.4435,67.5086,64.9786,65.0458,1499185.7247283,0
+AEM.US,D,20210617,000000,62.8211,62.8582,61.205,61.2527,2345240.6658508,0
+AEM.US,D,20210618,000000,61.3474,61.5658,59.664,59.6737,2402108.5126697,0
+AEM.US,D,20210621,000000,60.4344,61.1279,59.4074,60.8997,1066609.7053989,0
+AEM.US,D,20210622,000000,60.7202,60.7953,60.2257,60.2257,1083769.0001678,0
+AEM.US,D,20210623,000000,60.891,60.9289,59.2845,59.3411,1196480.4266285,0
+AEM.US,D,20210624,000000,59.5215,59.9468,59.2944,59.465,1085419.7210437,0
+AEM.US,D,20210625,000000,60.0257,60.0453,58.9987,59.2455,978324.84673073,0
+AEM.US,D,20210628,000000,59.19,59.2553,57.7055,58.0293,1847733.8997228,0
+AEM.US,D,20210629,000000,57.2314,58.4194,57.0501,57.6869,1695378.5146377,0
+AEM.US,D,20210630,000000,58.0488,58.0488,57.2784,57.4684,2892157.3013749,0
+AEM.US,D,20210701,000000,58.1727,58.4,57.2403,57.5163,909323.68882824,0
+AEM.US,D,20210702,000000,58.7618,58.8467,57.9259,58.6477,1287935.4896123,0
+AEM.US,D,20210706,000000,59.5977,59.5977,58.0195,58.7033,1721292.7818035,0
+AEM.US,D,20210707,000000,59.1802,59.3226,58.5053,58.7715,1334814.9371936,0
+AEM.US,D,20210708,000000,58.9695,59.1411,56.7263,57.5358,1466856.2025811,0
+AEM.US,D,20210709,000000,57.5358,58.7033,57.4684,58.4467,946083.49973595,0
+AEM.US,D,20210712,000000,58.039,58.676,57.3641,57.4968,863918.61181801,0
+AEM.US,D,20210713,000000,57.7153,59.8259,57.5817,58.6857,1148166.5948825,0
+AEM.US,D,20210714,000000,59.7498,60.0453,58.8271,59.1226,1023211.1257514,0
+AEM.US,D,20210715,000000,59.1324,59.5508,58.3238,59.4933,1027438.406603,0
+AEM.US,D,20210716,000000,59.2455,59.389,57.7923,58.239,1081256.0083252,0
+AEM.US,D,20210719,000000,57.5163,58.5151,57.0784,57.7153,1362845.4080163,0
+AEM.US,D,20210720,000000,58.1054,59.0837,57.449,57.9532,1134477.9151227,0
+AEM.US,D,20210721,000000,57.3163,58.3902,57.1545,58.163,833273.64519819,0
+AEM.US,D,20210722,000000,57.8771,58.0107,56.6131,57.4031,940337.76073707,0
+AEM.US,D,20210723,000000,57.1271,57.3837,56.4327,56.9935,952408.52898007,0
+AEM.US,D,20210726,000000,57.2695,58.8271,56.7175,58.1054,1387866.6454411,0
+AEM.US,D,20210727,000000,58.2194,58.3531,57.3446,58.1434,1166405.5226218,0
+AEM.US,D,20210728,000000,58.0107,58.7033,57.4294,58.676,1478857.2509362,0
+AEM.US,D,20210729,000000,60.254,62.6113,60.1253,61.5756,2534880.8115879,0
+AEM.US,D,20210730,000000,61.1201,61.8857,60.8783,61.4897,969347.3858681,0
+AEM.US,D,20210802,000000,61.6507,61.6507,60.3486,60.9289,687265.84579164,0
+AEM.US,D,20210803,000000,60.9289,61.4614,60.7953,60.8714,644255.85199007,0
+AEM.US,D,20210804,000000,61.5084,62.1735,60.178,60.1975,850352.96715453,0
+AEM.US,D,20210805,000000,60.0921,60.2063,58.6954,58.7813,753103.97642583,0
+AEM.US,D,20210806,000000,57.3251,57.8869,56.7555,57.5455,1336463.6074845,0
+AEM.US,D,20210809,000000,56.8218,57.4392,55.9567,56.0152,1541709.7298993,0
+AEM.US,D,20210810,000000,55.8436,56.0708,54.8497,55.0535,1251610.4027116,0
+AEM.US,D,20210811,000000,55.8144,56.5653,55.6241,55.7947,1153866.1957202,0
+AEM.US,D,20210812,000000,55.6144,55.6719,54.521,55.1208,932765.97585007,0
+AEM.US,D,20210813,000000,55.6807,56.4414,55.5091,56.223,1131423.568856,0
+AEM.US,D,20210816,000000,56.147,56.7837,55.4915,56.0904,1046337.6226927,0
+AEM.US,D,20210817,000000,55.8338,56.1001,55.1296,55.4631,957157.68369863,0
+AEM.US,D,20210818,000000,55.3208,55.4631,53.3428,53.7984,2170703.0781889,0
+AEM.US,D,20210819,000000,53.495,53.8081,52.8863,53.1907,1715130.7740619,0
+AEM.US,D,20210820,000000,52.9527,53.8178,52.8211,53.3517,1780835.6166751,0
+AEM.US,D,20210823,000000,54.3513,55.6329,53.9232,55.3481,1258062.568222,0
+AEM.US,D,20210824,000000,55.5188,55.8621,54.9492,55.4057,1479976.8703128,0
+AEM.US,D,20210825,000000,54.8644,54.9687,54.1894,54.3787,1205453.7863213,0
+AEM.US,D,20210826,000000,53.8275,54.559,53.6277,53.732,2606114.0311964,0
+AEM.US,D,20210827,000000,53.7797,55.8173,53.5613,55.6807,1755331.4664972,0
+AEM.US,D,20210830,000000,55.8621,56.0054,54.3689,54.4264,1519652.6130038,0
+AEM.US,D,20210831,000000,55.0798,56.3488,54.8975,55.2915,4416404.2499342,0
+AEM.US,D,20210901,000000,55.7441,56.0308,54.7814,54.801,1547119.1729683,0
+AEM.US,D,20210902,000000,54.8683,55.3969,54.484,55.3969,999969.79605358,0
+AEM.US,D,20210903,000000,56.3683,57.2909,55.906,56.5887,1266348.9819602,0
+AEM.US,D,20210907,000000,55.83,56.2337,54.5318,54.8107,1719998.8627069,0
+AEM.US,D,20210908,000000,54.7347,55.2243,54.3503,54.763,1164352.8870979,0
+AEM.US,D,20210909,000000,55.1091,55.1091,53.9368,54.4751,1418820.2250943,0
+AEM.US,D,20210910,000000,53.811,54.3016,53.0229,53.0327,1708901.0970174,0
+AEM.US,D,20210913,000000,53.177,54.09,52.9175,53.3691,1412204.0127888,0
+AEM.US,D,20210914,000000,53.6958,54.3971,53.3497,53.571,1092007.22516,0
+AEM.US,D,20210915,000000,53.3165,54.4557,53.1867,53.7827,1221614.446225,0
+AEM.US,D,20210916,000000,52.6776,52.7634,51.3502,51.7443,1855715.8015975,0
+AEM.US,D,20210917,000000,51.2644,51.5521,50.9561,51.1668,2457961.3199437,0
+AEM.US,D,20210920,000000,50.8606,51.4458,50.3603,50.966,1741893.9833924,0
+AEM.US,D,20210921,000000,51.3697,51.9559,50.7738,50.8314,1249423.4538743,0
+AEM.US,D,20210922,000000,51.0518,51.6858,50.4178,50.4851,1420863.6329859,0
+AEM.US,D,20210923,000000,50.2354,50.4275,49.0914,49.1781,1781997.273043,0
+AEM.US,D,20210924,000000,48.7928,49.543,48.5432,48.553,1881268.1405215,0
+AEM.US,D,20210927,000000,48.6583,49.7361,48.4184,48.5921,1629700.3296287,0
+AEM.US,D,20210928,000000,47.5054,48.4769,47.2939,47.7941,4721851.1800973,0
+AEM.US,D,20210929,000000,47.8225,49.4952,47.3806,49.1294,5064940.6979843,0
+AEM.US,D,20210930,000000,49.6775,51.0235,49.3225,49.8414,2628578.1892024,0
+AEM.US,D,20211001,000000,50.2735,50.2735,48.8515,49.0143,2175771.0988655,0
+AEM.US,D,20211004,000000,48.9568,50.3407,48.8612,50.0813,2057416.4626529,0
+AEM.US,D,20211005,000000,49.9662,50.8411,49.2065,50.5719,1889297.2058499,0
+AEM.US,D,20211006,000000,50.4568,51.3794,50.3701,51.2254,1649942.6788534,0
+AEM.US,D,20211007,000000,51.1005,51.994,50.9757,51.6867,1311433.1424275,0
+AEM.US,D,20211008,000000,52.8785,53.138,51.7881,51.8886,1427809.9894665,0
+AEM.US,D,20211011,000000,52.11,52.3597,51.5122,51.6682,771797.1087291,0
+AEM.US,D,20211012,000000,51.6965,53.0229,51.2058,52.9937,1743925.0877744,0
+AEM.US,D,20211013,000000,53.3594,55.1764,53.3116,54.8781,2192132.7160933,0
+AEM.US,D,20211014,000000,55.5032,56.0308,55.312,55.6465,1460843.8875402,0
+AEM.US,D,20211015,000000,54.4167,55.5217,54.1085,55.2047,1390564.1899283,0
+AEM.US,D,20211018,000000,54.9941,55.2438,54.3211,54.3777,1131434.8470732,0
+AEM.US,D,20211019,000000,55.6084,55.6084,54.1182,54.5415,1168939.0203137,0
+AEM.US,D,20211020,000000,54.9745,55.8201,54.5318,55.1189,1207274.7057471,0
+AEM.US,D,20211021,000000,54.763,55.1375,54.4361,54.8878,1552366.6198269,0
+AEM.US,D,20211022,000000,55.7529,56.6853,54.9073,54.916,1741918.5904116,0
+AEM.US,D,20211025,000000,55.7343,56.224,55.3637,55.6084,1047220.3995088,0
+AEM.US,D,20211026,000000,55.4739,55.6953,54.8497,55.0418,1223113.4238153,0
+AEM.US,D,20211027,000000,54.84,55.2525,54.4751,54.522,1502851.1453066,0
+AEM.US,D,20211028,000000,54.3406,54.6284,53.0229,53.2434,2105431.9342903,0
+AEM.US,D,20211029,000000,52.3791,52.4943,50.9951,50.9951,2111012.6012016,0
+AEM.US,D,20211101,000000,51.1005,51.8115,50.7826,51.12,1645925.582958,0
+AEM.US,D,20211102,000000,50.9561,50.9561,49.7927,50.2061,2224764.6995189,0
+AEM.US,D,20211103,000000,49.4668,50.7544,49.3225,50.5621,2032747.9258375,0
+AEM.US,D,20211104,000000,51.4361,52.1577,50.0052,50.1778,1726002.9754081,0
+AEM.US,D,20211105,000000,50.6198,51.5434,50.1867,51.5239,1936556.0116449,0
+AEM.US,D,20211108,000000,51.8788,52.0808,51.0118,51.5239,1889182.3730932,0
+AEM.US,D,20211109,000000,51.6682,53.4267,51.3404,53.3789,2466717.317633,0
+AEM.US,D,20211110,000000,54.8204,55.5315,54.5513,54.955,3136192.2884944,0
+AEM.US,D,20211111,000000,56.0698,56.0698,54.407,54.7532,2283836.925147,0
+AEM.US,D,20211112,000000,54.6371,55.8689,54.3016,54.8594,1941049.8685385,0
+AEM.US,D,20211115,000000,54.6761,55.2047,54.3874,55.1472,1220836.2492407,0
+AEM.US,D,20211116,000000,55.3013,55.6084,54.128,54.1475,1301445.7684824,0
+AEM.US,D,20211117,000000,54.5123,55.4837,54.3777,54.801,1408518.0863611,0
+AEM.US,D,20211118,000000,54.4361,54.8878,53.3974,53.6286,1223733.7257593,0
+AEM.US,D,20211119,000000,53.2823,53.6578,52.2007,52.2446,1910068.6059888,0
+AEM.US,D,20211122,000000,51.081,51.754,50.2949,50.8889,1754367.6915759,0
+AEM.US,D,20211123,000000,50.1867,50.6392,49.4854,50.0141,1785384.8393621,0
+AEM.US,D,20211124,000000,49.9174,50.0238,49.2835,49.6775,1391177.314825,0
+AEM.US,D,20211126,000000,50.3701,50.3701,49.1343,49.8218,2138606.2974324,0
+AEM.US,D,20211129,000000,49.2932,49.6112,48.0732,48.7168,3107097.5640885,0
+AEM.US,D,20211130,000000,49.2679,50.1877,48.1745,48.2038,5202414.9881675,0
+AEM.US,D,20211201,000000,48.6008,49.1518,46.4901,46.5389,2303415.910144,0
+AEM.US,D,20211202,000000,46.6355,46.8188,45.5607,46.2971,2125729.6493084,0
+AEM.US,D,20211203,000000,46.3985,47.6712,45.5802,46.9067,2741070.2030746,0
+AEM.US,D,20211206,000000,46.8383,47.7825,46.5584,47.6322,1742605.5363662,0
+AEM.US,D,20211207,000000,47.4772,48.4935,47.3904,47.9707,1236319.190822,0
+AEM.US,D,20211208,000000,47.9034,48.3004,47.3904,48.1941,1590065.5986367,0
+AEM.US,D,20211209,000000,47.5454,47.7191,46.4609,46.7808,1873026.8396519,0
+AEM.US,D,20211210,000000,47.1094,47.1778,46.0834,46.142,1854603.3592681,0
+AEM.US,D,20211213,000000,46.2482,47.483,46.1321,47.2061,2444215.2238056,0
+AEM.US,D,20211214,000000,46.616,48.1794,46.4609,47.7005,2394516.2219333,0
+AEM.US,D,20211215,000000,47.4489,47.6128,46.0064,47.3708,2730179.5464639,0
+AEM.US,D,20211216,000000,48.1355,49.894,48.0195,49.5391,2752956.4186731,0
+AEM.US,D,20211217,000000,49.6551,50.5075,48.7744,48.8036,2977255.5510479,0
+AEM.US,D,20211220,000000,48.513,50.0423,48.3774,49.8004,3535027.9832387,0
+AEM.US,D,20211221,000000,50.3037,50.6812,49.1518,50.4685,2475231.3462994,0
+AEM.US,D,20211222,000000,50.3914,50.7591,49.9067,50.6518,1566748.3972961,0
+AEM.US,D,20211223,000000,50.2168,50.2657,49.1518,49.9457,2184613.2211222,0
+AEM.US,D,20211227,000000,49.5684,49.9751,49.1811,49.7907,1292348.3484008,0
+AEM.US,D,20211228,000000,49.8004,50.4588,49.3751,49.5684,1290216.7653568,0
+AEM.US,D,20211229,000000,49.2679,50.3622,49.1226,49.5195,1716118.1307101,0
+AEM.US,D,20211230,000000,49.501,50.9864,49.501,50.9133,1890085.6557589,0
+AEM.US,D,20211231,000000,51.2381,51.5239,50.4198,51.4361,2085694.0289608,0
+AEM.US,D,20220103,000000,50.3622,50.5504,49.6648,50.091,1623209.2030045,0
+AEM.US,D,20220104,000000,50.1877,51.514,49.9457,51.0781,2538381.1600786,0
+AEM.US,D,20220105,000000,51.6594,52.109,50.2266,50.3524,3648353.5598886,0
+AEM.US,D,20220106,000000,49.4132,49.6648,48.1648,48.3968,2187545.5575849,0
+AEM.US,D,20220107,000000,48.668,48.9684,47.8068,48.5227,2647789.0942027,0
+AEM.US,D,20220110,000000,48.2613,49.9457,48.1454,49.936,2394653.6111242,0
+AEM.US,D,20220111,000000,49.9554,50.2364,49.2972,50.1204,1673671.0224742,0
+AEM.US,D,20220112,000000,50.333,50.9621,49.7137,50.8752,2095305.1205694,0
+AEM.US,D,20220113,000000,50.7591,50.9425,49.9848,50.1008,1844891.7889974,0
+AEM.US,D,20220114,000000,50.0813,50.2559,49.2484,49.7614,1938159.5690671,0
+AEM.US,D,20220118,000000,49.4815,49.8492,48.6388,48.6875,1726762.717128,0
+AEM.US,D,20220119,000000,49.462,52.8211,49.0943,52.5597,4893868.5988693,0
+AEM.US,D,20220120,000000,52.9654,53.1594,50.6568,50.6909,2590529.5856606,0
+AEM.US,D,20220121,000000,50.8168,51.1025,48.9294,49.2582,2654715.9701264,0
+AEM.US,D,20220124,000000,48.9002,49.026,47.09,48.6778,2821212.1889502,0
+AEM.US,D,20220125,000000,48.3199,48.8904,47.7386,48.7841,2013609.8166025,0
+AEM.US,D,20220126,000000,48.2907,49.3167,46.7614,46.9837,2935302.6337824,0
+AEM.US,D,20220127,000000,46.1995,47.1388,45.1685,45.2222,3282150.8738625,0
+AEM.US,D,20220128,000000,44.8936,45.0671,43.9601,44.7765,3199353.3804908,0
+AEM.US,D,20220131,000000,45.1354,46.3644,45.0867,46.2482,2295199.2162937,0
+AEM.US,D,20220201,000000,46.6745,46.9544,45.7157,46.3545,2636699.530853,0
+AEM.US,D,20220202,000000,46.4228,47.7288,45.8318,47.0997,2242500.2086556,0
+AEM.US,D,20220203,000000,47.3231,47.3231,46.2288,46.5965,2299565.9369211,0
+AEM.US,D,20220204,000000,46.0639,47.1094,45.9966,46.655,1698393.8997904,0
+AEM.US,D,20220207,000000,47.0519,47.9521,46.7515,47.6128,2663250.5046423,0
+AEM.US,D,20220208,000000,47.6031,48.2135,47.2353,47.5454,2972576.1162173,0
+AEM.US,D,20220209,000000,47.3036,48.8036,47.2158,47.8839,3184757.3168956,0
+AEM.US,D,20220210,000000,47.7678,48.1775,45.3481,45.6767,4585593.9120754,0
+AEM.US,D,20220211,000000,45.8415,48.7744,45.6582,48.1454,5299373.8211274,0
+AEM.US,D,20220214,000000,48.8231,50.9621,48.668,50.7299,5630923.6722706,0
+AEM.US,D,20220215,000000,49.5391,50.4246,49.1518,50.0228,3477088.7057893,0
+AEM.US,D,20220216,000000,50.2842,51.2625,50.1778,50.6236,3057756.389288,0
+AEM.US,D,20220217,000000,51.4361,54.8916,51.3005,54.3503,7830653.8055626,0
+AEM.US,D,20220218,000000,54.127,54.2528,52.6758,53.1594,3339446.267641,0
+AEM.US,D,20220222,000000,53.4208,53.7018,51.5043,51.911,4369606.8257505,0
+AEM.US,D,20220223,000000,51.9491,53.4881,51.8331,53.0238,3714683.8309081,0
+AEM.US,D,20220224,000000,53.7203,54.3406,49.2484,50.333,8557309.3374461,0
+AEM.US,D,20220225,000000,50.0521,50.4393,48.8622,50.1398,4461365.3753052,0
+AEM.US,D,20220228,000000,50.8168,50.9815,48.7354,48.8709,4734208.0049393,0
+AEM.US,D,20220301,000000,49.2396,51.3395,49.1908,51.1464,5693009.2324665,0
+AEM.US,D,20220302,000000,50.3524,51.6731,49.5488,50.9425,4115462.4548821,0
+AEM.US,D,20220303,000000,50.8752,51.514,50.3524,51.0977,3235754.3390343,0
+AEM.US,D,20220304,000000,51.6048,55.2817,51.417,55.0965,5742701.0572916,0
+AEM.US,D,20220307,000000,55.4378,57.7591,54.6284,56.8228,7547692.5645473,0
+AEM.US,D,20220308,000000,57.6811,61.8263,57.4958,59.4464,11406384.874546,0
+AEM.US,D,20220309,000000,56.5595,60.6559,56.0133,60.0024,7522806.6657284,0
+AEM.US,D,20220310,000000,60.2463,61.8165,59.3099,60.5388,7440959.6184761,0
+AEM.US,D,20220311,000000,58.7051,60.3925,58.4127,59.8854,4374535.4066512,0
+AEM.US,D,20220314,000000,58.1785,59.427,57.4274,58.0224,4575066.208999,0
+AEM.US,D,20220315,000000,56.2474,58.6271,55.9255,58.237,3398151.4385652,0
+AEM.US,D,20220316,000000,57.7104,58.29,56.4814,58.1883,3087085.9056694,0
+AEM.US,D,20220317,000000,59.0758,60.5486,58.5491,59.6123,3167102.8058638,0
+AEM.US,D,20220318,000000,58.832,59.6707,58.4614,58.871,6518296.8746201,0
+AEM.US,D,20220321,000000,59.2027,61.4264,59.0856,60.9289,3294836.8175871,0
+AEM.US,D,20220322,000000,60.7924,60.9289,59.5343,59.7878,2681392.029597,0
+AEM.US,D,20220323,000000,60.6266,61.1631,59.2709,61.0947,3382190.710693,0
+AEM.US,D,20220324,000000,61.6702,62.1578,60.256,60.6559,3680201.1945752,0
+AEM.US,D,20220325,000000,60.4023,60.5388,59.466,60.5194,2329827.4441573,0
+AEM.US,D,20220328,000000,59.505,59.505,58.4127,58.9003,2861216.0252314,0
+AEM.US,D,20220329,000000,57.4764,59.2173,56.8618,59.1538,3451821.3981718,0
+AEM.US,D,20220330,000000,59.4951,60.4023,59.4951,60.217,1937733.0473998,0
+AEM.US,D,20220331,000000,60.2072,60.9436,59.6904,59.7293,2456162.9569523,0
+AEM.US,D,20220401,000000,59.2319,61.836,59.2319,61.719,2655593.6204802,0
+AEM.US,D,20220404,000000,62.1774,62.6846,61.0588,61.836,3276107.8000475,0
+AEM.US,D,20220405,000000,62.2066,63.6063,61.0363,61.202,4137259.1474904,0
+AEM.US,D,20220406,000000,61.3581,62.2262,60.2754,61.2216,2571429.4122469,0
+AEM.US,D,20220407,000000,61.3581,61.9531,61.0557,61.4264,2114147.9455733,0
+AEM.US,D,20220408,000000,61.9238,63.5916,61.7483,63.5234,3080977.2131364,0
+AEM.US,D,20220411,000000,64.1183,64.5328,61.8944,62.2457,2993429.5397537,0
+AEM.US,D,20220412,000000,63.0844,64.6547,62.6747,63.3381,3859152.666318,0
+AEM.US,D,20220413,000000,63.8843,64.5767,63.299,64.0597,2939100.3170893,0
+AEM.US,D,20220414,000000,63.6697,64.4206,63.1234,64.1768,2214420.5237944,0
+AEM.US,D,20220418,000000,64.6743,65.4837,64.1183,64.1281,2812728.919058,0
+AEM.US,D,20220419,000000,63.5526,64.4597,62.031,62.587,2490242.6533449,0
+AEM.US,D,20220420,000000,62.431,63.46,62.1188,63.2893,1866589.0282362,0
+AEM.US,D,20220421,000000,63.0357,63.0357,59.7586,60.2364,3283162.8375299,0
+AEM.US,D,20220422,000000,58.8223,59.5343,57.6811,58.1298,3212230.0286148,0
+AEM.US,D,20220425,000000,56.0425,57.4861,54.8916,56.0524,4124981.2701686,0
+AEM.US,D,20220426,000000,56.423,56.5497,54.4528,54.6284,2718998.7320844,0
+AEM.US,D,20220427,000000,54.6284,55.0087,53.692,53.7994,2420643.7499326,0
+AEM.US,D,20220428,000000,53.9065,54.6381,53.4481,54.4723,2641426.1291372,0
+AEM.US,D,20220429,000000,56.4424,59.2904,55.945,56.7935,4698730.8349109,0
+AEM.US,D,20220502,000000,54.9892,56.2084,54.0334,56.1011,2875206.1409772,0
+AEM.US,D,20220503,000000,56.2474,57.174,55.6134,56.423,2167629.2513655,0
+AEM.US,D,20220504,000000,56.2474,58.3248,55.9547,58.1395,2960365.9081985,0
+AEM.US,D,20220505,000000,58.5004,58.7637,56.0425,56.657,2317664.3995921,0
+AEM.US,D,20220506,000000,56.179,56.6961,55.3598,55.9645,1858341.5756118,0
+AEM.US,D,20220509,000000,54.5697,55.0281,52.6094,52.7167,3829034.7000275,0
+AEM.US,D,20220510,000000,53.3604,54.1113,51.4292,52.151,4777219.0240334,0
+AEM.US,D,20220511,000000,53.2044,53.9749,51.5657,51.7218,3358271.6626729,0
+AEM.US,D,20220512,000000,50.8538,51.3901,48.3424,49.3615,3645590.3966834,0
+AEM.US,D,20220513,000000,48.8837,50.0638,48.5324,49.3908,2608054.9098411,0
+AEM.US,D,20220516,000000,49.2348,50.6295,49.0201,50.3758,2226904.4849026,0
+AEM.US,D,20220517,000000,51.0488,51.2635,50.3271,50.8148,1671006.287346,0
+AEM.US,D,20220518,000000,50.7172,50.9123,49.6054,49.6444,1745265.1450319,0
+AEM.US,D,20220519,000000,50.8148,53.497,50.7464,52.7362,4575441.4660427,0
+AEM.US,D,20220520,000000,52.9117,52.9459,51.4175,52.5314,2313930.2844183,0
+AEM.US,D,20220523,000000,53.6432,53.7426,51.6145,52.4338,1767390.956523,0
+AEM.US,D,20220524,000000,52.7167,54.1065,52.2291,53.6822,2297712.2081363,0
+AEM.US,D,20220525,000000,52.8141,53.731,52.6776,53.4579,1988327.129598,0
+AEM.US,D,20220526,000000,53.2628,53.8091,52.1607,52.307,2200933.8266511,0
+AEM.US,D,20220527,000000,52.941,53.0385,52.0339,52.7264,4046522.8145277,0
+AEM.US,D,20220531,000000,53.4339,54.161,51.6161,52.0091,4003714.9803018,0
+AEM.US,D,20220601,000000,52.5594,53.0409,51.5473,52.2449,3082326.5851292,0
+AEM.US,D,20220602,000000,53.3062,54.6917,53.0704,54.4754,2100030.5129113,0
+AEM.US,D,20220603,000000,53.7778,54.5442,53.0507,53.2374,1511533.7960151,0
+AEM.US,D,20220606,000000,53.6697,53.9547,52.0386,52.4709,1223408.9754092,0
+AEM.US,D,20220607,000000,52.1762,53.0605,51.9661,52.5496,1807624.202576,0
+AEM.US,D,20220608,000000,52.1762,52.7461,51.734,52.1565,1259505.9944761,0
+AEM.US,D,20220609,000000,51.7732,51.9797,50.3878,50.4369,1442206.6360766,0
+AEM.US,D,20220610,000000,49.8671,53.3945,49.3659,53.0704,2528309.752244,0
+AEM.US,D,20220613,000000,51.2329,52.0288,49.6214,49.6607,3595287.116929,0
+AEM.US,D,20220614,000000,49.6116,49.6116,47.0993,47.7151,2845502.2956103,0
+AEM.US,D,20220615,000000,48.7371,49.307,47.0469,48.3637,3229568.3094124,0
+AEM.US,D,20220616,000000,47.7053,50.5942,47.1649,50.5647,5050470.5239922,0
+AEM.US,D,20220617,000000,49.9752,50.2601,48.9238,49.8572,4387275.1941525,0
+AEM.US,D,20220621,000000,49.6804,51.1346,49.6313,50.5549,2235517.7312817,0
+AEM.US,D,20220622,000000,50.6727,51.39,49.5821,49.6017,2147296.8568608,0
+AEM.US,D,20220623,000000,49.533,50.2404,46.8897,47.3614,2838457.7337117,0
+AEM.US,D,20220624,000000,47.2828,48.4423,46.4771,48.3637,2009516.7465578,0
+AEM.US,D,20220627,000000,48.6093,49.5035,48.177,49.1989,2415956.0121338,0
+AEM.US,D,20220628,000000,49.4544,49.5428,47.6562,47.7151,1687946.0313788,0
+AEM.US,D,20220629,000000,48.3441,48.6536,46.4574,46.9291,2008507.1820673,0
+AEM.US,D,20220630,000000,46.6343,46.9684,44.8459,44.9639,2852642.521886,0
+AEM.US,D,20220701,000000,44.3546,46.8013,44.0992,46.5852,2410815.5784225,0
+AEM.US,D,20220705,000000,45.7008,46.2413,43.6177,44.7477,3716204.8542043,0
+AEM.US,D,20220706,000000,44.8558,45.4749,42.9839,44.4431,3395722.0668885,0
+AEM.US,D,20220707,000000,44.8754,45.5534,44.1581,44.4824,1955599.6929858,0
+AEM.US,D,20220708,000000,44.5807,45.1997,43.8093,44.3842,2310816.7908475,0
+AEM.US,D,20220711,000000,43.8928,45.1113,43.7749,44.109,2082602.29527,0
+AEM.US,D,20220712,000000,43.9518,44.2564,42.93,43.1264,2545006.2391709,0
+AEM.US,D,20220713,000000,42.6547,45.1309,42.6351,43.9616,2938037.2263571,0
+AEM.US,D,20220714,000000,42.1732,42.6547,40.9843,42.2421,3222983.7506889,0
+AEM.US,D,20220715,000000,42.6351,42.7235,41.3577,41.8687,2827392.2148554,0
+AEM.US,D,20220718,000000,42.5466,43.0871,41.9571,41.9669,2122127.9663213,0
+AEM.US,D,20220719,000000,42.134,42.6646,41.7704,42.2323,3379131.4214001,0
+AEM.US,D,20220720,000000,42.2814,42.6842,40.3063,40.326,3652750.8763977,0
+AEM.US,D,20220721,000000,40.3063,41.1514,40.1982,40.6601,6673720.9760741,0
+AEM.US,D,20220722,000000,41.2398,41.3774,39.2058,39.5792,6512532.6068533,0
+AEM.US,D,20220725,000000,39.4514,39.4809,37.3586,37.7712,8205677.0811933,0
+AEM.US,D,20220726,000000,38.0267,38.8226,37.8203,38.7932,7411779.7872519,0
+AEM.US,D,20220727,000000,38.6261,39.3238,38.1453,38.8226,7220559.9275564,0
+AEM.US,D,20220728,000000,42.5172,42.5172,40.6993,41.2791,7550827.9594048,0
+AEM.US,D,20220729,000000,41.6722,42.694,40.7496,42.2421,4217391.5436746,0
+AEM.US,D,20220801,000000,42.3108,42.979,41.7311,42.1929,2693346.0683788,0
+AEM.US,D,20220802,000000,42.8611,43.8241,41.4559,41.4855,3632680.6936178,0
+AEM.US,D,20220803,000000,41.7606,41.8834,40.6502,41.8687,3568533.6579302,0
+AEM.US,D,20220804,000000,42.2519,43.8191,42.0554,42.9987,4121764.8216756,0
+AEM.US,D,20220805,000000,41.9473,42.7629,41.2889,42.7038,2797101.2093151,0
+AEM.US,D,20220808,000000,43.6472,44.6494,43.4212,44.2171,3573362.6735627,0
+AEM.US,D,20220809,000000,44.6592,44.895,43.6815,44.1483,1862895.8230198,0
+AEM.US,D,20220810,000000,44.4235,46.1626,44.0549,45.1113,3679934.8250936,0
+AEM.US,D,20220811,000000,45.3569,45.3569,44.0206,44.1188,2068039.9381179,0
+AEM.US,D,20220812,000000,44.5315,45.4749,44.3743,45.4552,1938437.0966469,0
+AEM.US,D,20220815,000000,44.4136,44.8067,44.0009,44.6592,1903493.1386362,0
+AEM.US,D,20220816,000000,44.6101,44.7575,43.7258,44.6887,2326112.9141263,0
+AEM.US,D,20220817,000000,44.335,44.4333,42.871,42.8905,2765114.7053462,0
+AEM.US,D,20220818,000000,42.8316,43.6472,42.8316,43.3917,1522939.228722,0
+AEM.US,D,20220819,000000,43.1068,43.2443,42.5073,42.9594,4009130.1946709,0
+AEM.US,D,20220822,000000,42.3108,43.5882,42.134,43.5195,2647980.7994982,0
+AEM.US,D,20220823,000000,43.7847,45.3274,43.6669,44.1679,3061948.037389,0
+AEM.US,D,20220824,000000,43.9714,45.0032,43.7749,44.9148,2378332.4338574,0
+AEM.US,D,20220825,000000,45.4355,45.4355,44.2368,44.7674,1982126.2035156,0
+AEM.US,D,20220826,000000,44.8754,45.2586,42.3797,42.8022,2564157.4333067,0
+AEM.US,D,20220829,000000,42.5564,43.2837,42.3501,42.812,1441674.3757656,0
+AEM.US,D,20220830,000000,42.6449,42.7284,41.397,41.5641,2217990.7961448,0
+AEM.US,D,20220831,000000,41.5045,41.7922,40.7903,40.8796,2879515.9185775,0
+AEM.US,D,20220901,000000,40.086,40.6018,39.6991,39.8678,3486180.9395936,0
+AEM.US,D,20220902,000000,40.7804,41.8617,40.2447,41.2268,2587308.1018461,0
+AEM.US,D,20220906,000000,41.2863,42.07,40.6415,40.6911,2157367.9973793,0
+AEM.US,D,20220907,000000,40.5324,42.3775,40.215,42.0799,2579728.3299729,0
+AEM.US,D,20220908,000000,41.5839,42.7048,41.4847,42.6056,2333467.9028152,0
+AEM.US,D,20220909,000000,43.3298,43.8853,43.1512,43.7563,2142584.4683835,0
+AEM.US,D,20220912,000000,44.9467,44.9666,44.2027,44.4706,2273077.7161107,0
+AEM.US,D,20220913,000000,42.933,43.8159,42.3279,42.4668,3027837.104272,0
+AEM.US,D,20220914,000000,42.7148,43.3546,42.4568,42.6552,1758906.2752121,0
+AEM.US,D,20220915,000000,42.2981,42.3576,40.0265,40.7506,4461400.9010027,0
+AEM.US,D,20220916,000000,40.2348,41.7724,39.8975,41.3458,3706044.7280363,0
+AEM.US,D,20220919,000000,40.5522,41.5839,40.1951,41.5641,2658113.79633,0
+AEM.US,D,20220920,000000,40.7804,40.8796,39.9372,40.8002,2354959.2123728,0
+AEM.US,D,20220921,000000,41.1673,41.8517,39.8975,40.7804,2850060.7577369,0
+AEM.US,D,20220922,000000,40.9986,41.6137,40.5324,40.8002,2134039.9616144,0
+AEM.US,D,20220923,000000,39.7884,39.8281,37.8937,38.7568,4086330.7237941,0
+AEM.US,D,20220926,000000,38.4592,38.7568,36.3909,37.239,4845751.4851622,0
+AEM.US,D,20220927,000000,37.8044,38.4195,37.1101,37.3481,2819594.490208,0
+AEM.US,D,20220928,000000,38.5088,40.4034,38.4393,40.3935,4505699.0677032,0
+AEM.US,D,20220929,000000,39.8975,41.2665,39.6694,41.0978,4021468.6833817,0
+AEM.US,D,20220930,000000,41.4153,42.9132,41.1077,41.8914,3773099.3477577,0
+AEM.US,D,20221003,000000,42.814,43.7663,42.5164,43.7266,3491830.2335924,0
+AEM.US,D,20221004,000000,44.5995,45.7235,44.3912,45.0459,3940845.2740059,0
+AEM.US,D,20221005,000000,43.925,44.2424,42.9528,44.0738,4267900.4845544,0
+AEM.US,D,20221006,000000,43.7266,44.8426,43.6472,44.7682,2593845.5164753,0
+AEM.US,D,20221007,000000,44.0738,44.4309,42.2237,42.2981,3353165.4695993,0
+AEM.US,D,20221010,000000,42.1097,42.7644,41.6137,41.7525,2466779.7490472,0
+AEM.US,D,20221011,000000,41.7327,42.3477,41.1077,41.1573,3038769.7583436,0
+AEM.US,D,20221012,000000,41.1177,41.8716,40.8399,41.6137,1875618.0278897,0
+AEM.US,D,20221013,000000,40.1852,41.6831,38.9254,41.5045,3213506.7363194,0
+AEM.US,D,20221014,000000,41.2069,41.2367,39.7565,39.7983,2158389.1848919,0
+AEM.US,D,20221017,000000,40.8796,41.822,40.8697,41.0383,2451727.0620397,0
+AEM.US,D,20221018,000000,41.6335,41.7724,40.83,41.445,2119527.6067952,0
+AEM.US,D,20221019,000000,40.582,40.6713,39.9174,40.0761,1924960.6391245,0
+AEM.US,D,20221020,000000,40.1554,41.5343,39.7686,40.6514,2504947.7664245,0
+AEM.US,D,20221021,000000,40.8102,42.8437,40.6614,42.7247,2659216.6385203,0
+AEM.US,D,20221024,000000,42.0402,42.3973,41.2169,42.0005,2238472.2620795,0
+AEM.US,D,20221025,000000,42.0501,42.8487,41.941,42.6751,1883388.3273442,0
+AEM.US,D,20221026,000000,43.4091,44.9368,43.2504,44.4507,3474993.2406645,0
+AEM.US,D,20221027,000000,43.8952,45.403,43.7464,44.5698,3595563.9329259,0
+AEM.US,D,20221028,000000,43.9547,44.8178,43.6869,44.8078,2022210.3521981,0
+AEM.US,D,20221031,000000,44.1432,44.6838,43.5282,43.6075,2047689.6358918,0
+AEM.US,D,20221101,000000,44.9765,45.4725,44.6838,45.3931,4074198.4516179,0
+AEM.US,D,20221102,000000,45.6312,45.8693,41.8121,41.9609,4271995.3154293,0
+AEM.US,D,20221103,000000,41.3756,42.0898,40.6911,40.7506,3352922.521731,0
+AEM.US,D,20221104,000000,42.8239,43.1909,40.4828,43.062,7221182.8357448,0
+AEM.US,D,20221107,000000,43.5381,43.6274,41.8666,42.7346,3671919.121247,0
+AEM.US,D,20221108,000000,42.814,46.3752,42.3378,45.2542,6603684.9608188,0
+AEM.US,D,20221109,000000,45.1352,45.6709,43.5232,43.8258,6744848.7611829,0
+AEM.US,D,20221110,000000,45.8197,47.4862,45.6312,47.258,4960660.7864355,0
+AEM.US,D,20221111,000000,47.3771,48.4881,46.8414,48.3095,4609222.0778065,0
+AEM.US,D,20221114,000000,47.9425,48.8551,47.9425,48.2302,2712641.9836407,0
+AEM.US,D,20221115,000000,48.6071,48.8055,47.3225,47.7144,2752760.6405412,0
+AEM.US,D,20221116,000000,47.5358,48.1111,47.2184,47.3771,2102298.4697978,0
+AEM.US,D,20221117,000000,46.3256,46.9108,46.1768,46.8414,2152605.8159285,0
+AEM.US,D,20221118,000000,46.8315,47.4961,46.5141,47.3473,2547675.3406821,0
+AEM.US,D,20221121,000000,47.0596,47.516,46.0379,46.9803,1744939.2929934,0
+AEM.US,D,20221122,000000,47.516,48.7659,47.2481,48.7361,2869189.122053,0
+AEM.US,D,20221123,000000,48.6865,49.5942,48.2203,49.4106,2371836.5285983,0
+AEM.US,D,20221125,000000,49.5198,49.986,49.3412,49.4702,948020.88907118,0
+AEM.US,D,20221128,000000,49.1428,49.867,48.0119,48.0318,2680038.5813371,0
+AEM.US,D,20221129,000000,48.6567,49.6686,48.5278,49.49,4638138.9226237,0
+AEM.US,D,20221130,000000,50.26,51,49.17,50.37,3207453,0
+AEM.US,D,20221201,000000,51.71,52.54,51.21,52.17,4908873,0
+AEM.US,D,20221202,000000,51.06,52.03,50.6,51.77,2125894,0
+AEM.US,D,20221205,000000,51.47,51.53,50.05,50.35,2470910,0
+AEM.US,D,20221206,000000,51.03,51.1894,50.3,50.79,3983822,0
+AEM.US,D,20221207,000000,51.3,52.26,51.16,51.89,3760258,0
+AEM.US,D,20221208,000000,52.35,52.61,51.59,51.77,2111608,0
+AEM.US,D,20221209,000000,52,52.42,50.885,50.92,2126169,0
+AEM.US,D,20221212,000000,50.31,51.32,50.15,51.29,2321285,0
+AEM.US,D,20221213,000000,52.85,53.43,51.6,52.86,3497012,0
+AEM.US,D,20221214,000000,52.56,53.34,51.94,52.62,2359832,0
+AEM.US,D,20221215,000000,51.25,51.44,50.43,50.47,2543303,0
+AEM.US,D,20221216,000000,50.29,51.67,50.11,51.06,4443313,0
+AEM.US,D,20221219,000000,51.04,51.42,49.99,50.3,2157129,0
+AEM.US,D,20221220,000000,51.02,52.43,50.97,52.03,2843086,0
+AEM.US,D,20221221,000000,52.41,52.935,52.11,52.3,2001834,0
+AEM.US,D,20221222,000000,51.6,52.25,51.13,51.77,2316732,0
+AEM.US,D,20221223,000000,52.02,52.93,51.3,52.62,2074348,0
+AEM.US,D,20221227,000000,52.8,54.09,52.58,53.54,2087391,0
+AEM.US,D,20221228,000000,53.19,53.37,51.93,52.03,1819279,0
+AEM.US,D,20221229,000000,52.36,52.76,52.075,52.15,1808069,0
+AEM.US,D,20221230,000000,52.17,52.405,51.55,51.99,1856691,0
+AEM.US,D,20230103,000000,52.82,54.14,52.77,53.56,2857955,0
+AEM.US,D,20230104,000000,54.56,55.7653,54.4,55.48,4250891,0
+AEM.US,D,20230105,000000,54.66,54.8,53.74,54.53,3138775,0
+AEM.US,D,20230106,000000,55.15,55.84,54.53,55.28,2986107,0
+AEM.US,D,20230109,000000,55.6,56.11,54.59,54.71,2508217,0
+AEM.US,D,20230110,000000,54.74,55.27,54.41,55.24,2408970,0
+AEM.US,D,20230111,000000,55.26,55.45,54.07,54.54,3262090,0
+AEM.US,D,20230112,000000,55.4,55.59,54.11,55.19,2846227,0
+AEM.US,D,20230113,000000,55.19,56.135,55.06,55.95,2917595,0
+AEM.US,D,20230117,000000,55.5,55.6,54.28,54.58,2631534,0
+AEM.US,D,20230118,000000,55.13,55.45,54.21,54.37,2450185,0
+AEM.US,D,20230119,000000,54.49,55.94,54.37,55.51,2782171,0
+AEM.US,D,20230120,000000,55.17,56.287,54.81,56.24,2096534,0
+AEM.US,D,20230123,000000,55.65,56.44,55.45,56.39,2533920,0
+AEM.US,D,20230124,000000,55.99,57.37,55.73,57.32,2611943,0
+AEM.US,D,20230125,000000,56.94,58.075,56.71,57.91,2072163,0
+AEM.US,D,20230126,000000,57.8,57.84,56.68,57.1,1770487,0
+AEM.US,D,20230127,000000,56.81,57.16,56.32,56.87,2025942,0
+AEM.US,D,20230130,000000,56.66,57.14,55.92,55.98,2458795,0
+AEM.US,D,20230131,000000,55.75,56.49,55.57,56.48,3436283,0
+AEM.US,D,20230201,000000,56.4,57.59,55.581,57.2,3264065,0
+AEM.US,D,20230202,000000,57.08,57.2003,54.87,54.96,3050860,0
+AEM.US,D,20230203,000000,53.49,53.77,52.1,52.44,4036054,0
+AEM.US,D,20230206,000000,52.22,52.68,51.6,52.44,3246359,0
+AEM.US,D,20230207,000000,52.58,53.4,52.16,52.79,2162484,0
+AEM.US,D,20230208,000000,52.99,53.08,52.38,52.69,1538942,0
+AEM.US,D,20230209,000000,53.35,53.62,51.36,51.54,2361520,0
+AEM.US,D,20230210,000000,51.91,51.91,50.835,51.23,1920668,0
+AEM.US,D,20230213,000000,50.9,51.52,50.54,51.27,1252868,0
+AEM.US,D,20230214,000000,50.89,51.75,50.4,51.04,1907682,0
+AEM.US,D,20230215,000000,49.97,50.01,48.6,49.15,3727701,0
+AEM.US,D,20230216,000000,48.55,49.5492,47.6,49.3,3164260,0
+AEM.US,D,20230217,000000,46.79,46.9,44.54,46.23,10374419,0
+AEM.US,D,20230221,000000,46.05,47.115,45.91,46.5,5017298,0
+AEM.US,D,20230222,000000,46.3,46.3,45.01,45.4,3719960,0
+AEM.US,D,20230223,000000,45.32,46.11,45.24,45.39,3157133,0
+AEM.US,D,20230224,000000,44.76,45.445,44.49,45.42,3035777,0
+AEM.US,D,20230227,000000,45.59,46.31,45.59,45.94,2704485,0
+AEM.US,D,20230228,000000,45.76,46.41,45.25,46.03,2855214,0
+AEM.US,D,20230301,000000,46.82,47.37,46.38,46.9,3210301,0
+AEM.US,D,20230302,000000,46.42,47.13,46.33,47.12,2235187,0
+AEM.US,D,20230303,000000,47.53,47.765,47.175,47.72,2321234,0
+AEM.US,D,20230306,000000,47.22,47.71,47.1001,47.32,2092167,0
+AEM.US,D,20230307,000000,46.77,46.92,45.39,45.48,2719733,0
+AEM.US,D,20230308,000000,45.65,45.98,44.49,44.77,2837082,0
+AEM.US,D,20230309,000000,45.3,45.67,44.711,44.96,2331945,0
+AEM.US,D,20230310,000000,45.84,47,45.19,45.42,3283581,0
+AEM.US,D,20230313,000000,47.45,48.34,47.11,47.74,5235003,0
+AEM.US,D,20230314,000000,47.88,48.2,47.28,47.86,2815152,0
+AEM.US,D,20230315,000000,48.65,48.9,47.41,48.17,5517497,0
+AEM.US,D,20230316,000000,48.25,48.32,47.145,48.17,3154634,0
+AEM.US,D,20230317,000000,48.79,51.225,48.49,50.84,9434554,0
+AEM.US,D,20230320,000000,51.48,51.73,50.545,50.87,3980028,0
+AEM.US,D,20230321,000000,49.93,50.04,49,49.47,3106905,0
+AEM.US,D,20230322,000000,49.73,51.02,49.55,50.26,3610494,0
+AEM.US,D,20230323,000000,50.74,51.745,50.41,51.13,3240478,0
+AEM.US,D,20230324,000000,51.46,52.095,50.7,51.68,3164882,0
+AEM.US,D,20230327,000000,50.55,51.65,50.28,51.52,1932246,0
+AEM.US,D,20230328,000000,51.87,52.27,51.15,52.24,1811440,0
+AEM.US,D,20230329,000000,51.74,52.27,51.33,51.71,2387878,0
+AEM.US,D,20230330,000000,52.05,52.28,51.12,51.39,3446741,0
+AEM.US,D,20230331,000000,51.42,51.7,50.7,50.97,3694430,0
+AEM.US,D,20230403,000000,51.21,53,50.77,52.53,5376515,0
+AEM.US,D,20230404,000000,52.56,55.54,52.36,55.38,6261749,0
+AEM.US,D,20230405,000000,55.76,56.35,55.03,55.92,4230882,0
+AEM.US,D,20230406,000000,55.49,56.61,55.24,56.54,2573006,0
+AEM.US,D,20230410,000000,55.65,56.32,55.08,56.2,2518162,0
+AEM.US,D,20230411,000000,56.32,57.765,56.27,56.79,3086728,0
+AEM.US,D,20230412,000000,57.92,58.21,56.9,57.72,3467469,0
+AEM.US,D,20230413,000000,58.49,59.53,58.105,59.28,4421375,0
+AEM.US,D,20230414,000000,58.25,58.84,57.185,58.36,3311770,0
+AEM.US,D,20230417,000000,57.92,58,56.89,57.49,2407668,0
+AEM.US,D,20230418,000000,57.69,58.79,57.23,57.27,2341100,0
+AEM.US,D,20230419,000000,56.27,56.9499,55.94,56.33,2240235,0
+AEM.US,D,20230420,000000,56.86,57.45,56.53,56.74,2062759,0
+AEM.US,D,20230421,000000,56.6,56.92,55.62,56.27,2277616,0
+AEM.US,D,20230424,000000,56.27,56.33,55.65,56.15,2014724,0
+AEM.US,D,20230425,000000,55.9,56.55,55.46,56.32,2290497,0
+AEM.US,D,20230426,000000,56.93,57.12,55.845,55.89,1873387,0
+AEM.US,D,20230427,000000,55.59,56.62,55.3,56.59,1996707,0
+AEM.US,D,20230428,000000,57,58.93,56.7,56.73,3431470,0
+AEM.US,D,20230501,000000,57.65,57.8,55.91,55.92,1973575,0
+AEM.US,D,20230502,000000,55.92,58.15,55.7,58.13,3431430,0
+AEM.US,D,20230503,000000,58.24,58.58,57.54,58.06,2632421,0
+AEM.US,D,20230504,000000,58.53,61.15,58.53,60.4,5894289,0
+AEM.US,D,20230505,000000,59.02,60.645,58.68,59.81,3025752,0
+AEM.US,D,20230508,000000,60.05,60.2,59.13,59.37,1745040,0
+AEM.US,D,20230509,000000,59.26,60.085,59.09,59.95,1795258,0
+AEM.US,D,20230510,000000,60.13,60.19,58.75,59.25,1876871,0
+AEM.US,D,20230511,000000,58.38,58.96,56.695,56.78,3032369,0
+AEM.US,D,20230512,000000,56.58,57.06,56.17,56.75,2099708,0
+AEM.US,D,20230515,000000,57.08,57.67,56.93,57.33,1627088,0
+AEM.US,D,20230516,000000,57.17,57.59,55.61,55.87,2165146,0
+AEM.US,D,20230517,000000,55.87,55.95,54.725,55.11,2691521,0
+AEM.US,D,20230518,000000,54.12,54.22,53.12,53.74,2886024,0
+AEM.US,D,20230519,000000,53.79,54.64,53.09,54.03,2544236,0
+AEM.US,D,20230522,000000,53.9,54.175,53.46,53.47,1360240,0
+AEM.US,D,20230523,000000,53.1,53.875,52.93,53.42,1940016,0
+AEM.US,D,20230524,000000,53.56,53.7223,51.98,52.02,2450989,0
+AEM.US,D,20230525,000000,51.69,51.82,50.89,51.11,2204858,0
+AEM.US,D,20230526,000000,51.86,52.09,50.91,51.01,2030755,0
+AEM.US,D,20230530,000000,51.14,51.31,49.8,50.26,6524210,0
+AEM.US,D,20230531,000000,49.9,51.49,49.88,50.78,6278803,0
+AEM.US,D,20230601,000000,50.92,52.67,50.86,52.35,3179474,0
+AEM.US,D,20230602,000000,52.39,52.94,51.46,51.95,2482986,0
+AEM.US,D,20230605,000000,51.6,52.345,51.6,52.09,1627108,0
+AEM.US,D,20230606,000000,51.95,52.14,51.455,52.02,1833890,0
+AEM.US,D,20230607,000000,52.34,52.7,50.635,50.75,3020424,0
+AEM.US,D,20230608,000000,51.45,52.08,51.21,51.55,2662650,0
+AEM.US,D,20230609,000000,51.28,51.52,50.74,50.97,1884859,0
+AEM.US,D,20230612,000000,50.77,51.01,50.27,50.88,1827631,0
+AEM.US,D,20230613,000000,51.36,51.56,49.9,50.06,2247105,0
+AEM.US,D,20230614,000000,50.82,50.98,49.65,50.14,1965452,0
+AEM.US,D,20230615,000000,49.99,50.605,49.61,50.42,2402090,0
+AEM.US,D,20230616,000000,50.76,51.41,50.23,51,3138796,0
+AEM.US,D,20230620,000000,50.2,50.36,48.73,48.73,3110520,0
+AEM.US,D,20230621,000000,48.6,49.36,47.86,49.16,1991879,0
+AEM.US,D,20230622,000000,48.5,49.12,48.295,49.09,2358123,0
+AEM.US,D,20230623,000000,49.55,49.73,48.795,49.11,1734185,0
+AEM.US,D,20230626,000000,49.39,49.62,48.56,49.19,2166627,0
+AEM.US,D,20230627,000000,49.32,49.52,48.2,49.01,1759177,0
+AEM.US,D,20230628,000000,48.55,48.68,48.17,48.48,1752542,0
+AEM.US,D,20230629,000000,48,49.245,47.84,49.23,2100391,0
+AEM.US,D,20230630,000000,49.39,49.99,49.16,49.98,2128263,0
+AEM.US,D,20230703,000000,49.98,50.62,49.715,50.52,1202695,0
+AEM.US,D,20230705,000000,50.31,50.5,49.29,49.31,2318162,0
+AEM.US,D,20230706,000000,48.98,49.07,48.02,48.21,2326373,0
+AEM.US,D,20230707,000000,48.53,49.22,48.35,48.39,2509317,0
+AEM.US,D,20230710,000000,48.3,49.6,48.15,49.46,2218080,0
+AEM.US,D,20230711,000000,49.69,50.2,49.42,49.93,1705898,0
+AEM.US,D,20230712,000000,50.6,52.98,50.6,52.68,3137818,0
+AEM.US,D,20230713,000000,52.95,53.3,52.83,52.96,2104678,0
+AEM.US,D,20230714,000000,52.87,53.18,52.27,52.6,1754651,0
+AEM.US,D,20230717,000000,52.15,52.98,51.97,52.63,1142091,0
+AEM.US,D,20230718,000000,53.1,54.305,52.86,53.84,2121260,0
+AEM.US,D,20230719,000000,53.77,54.22,53.38,53.57,1641576,0
+AEM.US,D,20230720,000000,53.42,53.5,51.91,51.92,2422307,0
+AEM.US,D,20230721,000000,51.64,52.155,51.39,52.09,1807008,0
+AEM.US,D,20230724,000000,52,52.27,51.5,51.79,1553360,0
+AEM.US,D,20230725,000000,52,52.615,51.65,52.31,1841436,0
+AEM.US,D,20230726,000000,52.17,52.39,51.665,52.21,2100703,0
+AEM.US,D,20230727,000000,52.7,52.7,50.5104,50.59,2943962,0
+AEM.US,D,20230728,000000,51,51.6,50.74,51.32,1832424,0
+AEM.US,D,20230731,000000,51.79,52.66,51.62,52.41,1829511,0
+AEM.US,D,20230801,000000,51.47,51.74,50.59,50.61,2073530,0
+AEM.US,D,20230802,000000,50.55,50.57,48.55,48.62,3414023,0
+AEM.US,D,20230803,000000,48.65,48.98,47.95,48.35,2652324,0
+AEM.US,D,20230804,000000,48.81,49.47,48.46,48.56,2306018,0
+AEM.US,D,20230807,000000,48.56,48.68,48.06,48.47,1202161,0
+AEM.US,D,20230808,000000,47.85,48.33,47.6,48.2,2072997,0
+AEM.US,D,20230809,000000,48.49,48.65,47.9523,48.43,1310468,0
+AEM.US,D,20230810,000000,48.95,49.2,48.19,48.41,1558045,0
+AEM.US,D,20230811,000000,48.18,49.12,48.13,49.05,1192955,0
+AEM.US,D,20230814,000000,48.43,48.67,48.01,48.12,1658407,0
+AEM.US,D,20230815,000000,47.92,48.05,46.75,46.88,2593484,0
+AEM.US,D,20230816,000000,46.6,46.919,45.79,45.93,2531871,0
+AEM.US,D,20230817,000000,46.12,46.49,45.8893,46.47,2499578,0
+AEM.US,D,20230818,000000,46.3,46.42,45.81,46.22,1790423,0
+AEM.US,D,20230821,000000,46.48,46.7,45.835,46.58,1445227,0
+AEM.US,D,20230822,000000,46.89,46.91,46.43,46.81,1608801,0
+AEM.US,D,20230823,000000,47.19,48.3472,47.08,47.9,1990799,0
+AEM.US,D,20230824,000000,47.49,48.161,47.19,47.84,1789738,0
+AEM.US,D,20230825,000000,47.84,48.32,46.78,47.31,1999735,0
+AEM.US,D,20230828,000000,47.65,48.53,47.5,48.37,1663599,0
+AEM.US,D,20230829,000000,48.1,49.19,48.09,49.06,2042780,0
+AEM.US,D,20230830,000000,49.5,49.85,48.98,49.14,1780699,0
+AEM.US,D,20230831,000000,48.72,49.08,47.98,48.51,2029593,0
+AEM.US,D,20230901,000000,49.14,49.2,48.11,48.13,1305968,0
+AEM.US,D,20230905,000000,47.6,48.31,46.84,47.27,3188686,0
+AEM.US,D,20230906,000000,47.11,47.52,46.64,47.05,2542929,0
+AEM.US,D,20230907,000000,46.92,47.445,46.79,47.15,1952178,0
+AEM.US,D,20230908,000000,47.22,47.97,47.1114,47.37,1461785,0
+AEM.US,D,20230911,000000,47.99,48.23,47.57,48.04,1362737,0
+AEM.US,D,20230912,000000,47.59,48.2697,47.41,47.93,1905157,0
+AEM.US,D,20230913,000000,48.01,48.15,47.26,47.34,1557677,0
+AEM.US,D,20230914,000000,47.31,48.45,47.31,48.09,1782681,0
+AEM.US,D,20230915,000000,48.51,49.265,48.38,49.08,4420282,0
+AEM.US,D,20230918,000000,49.13,49.87,48.9375,49.79,1885338,0
+AEM.US,D,20230919,000000,49.91,49.99,48.93,49.3,2802768,0
+AEM.US,D,20230920,000000,49.55,50.84,49.45,50.24,2427826,0
+AEM.US,D,20230921,000000,49.15,49.56,48.85,49.08,2805758,0
+AEM.US,D,20230922,000000,49.62,49.9,48.79,49.05,1840586,0
+AEM.US,D,20230925,000000,48.87,48.98,48.18,48.58,1937992,0
+AEM.US,D,20230926,000000,48.18,48.36,47,47.01,2882706,0
+AEM.US,D,20230927,000000,46.8,46.8,44.71,45.18,3709379,0
+AEM.US,D,20230928,000000,45.31,45.64,44.9314,45.59,2449892,0
+AEM.US,D,20230929,000000,46.3,46.45,45.01,45.45,2338495,0
+AEM.US,D,20231002,000000,44.59,44.66,43.4595,43.79,2882202,0
+AEM.US,D,20231003,000000,43.65,44.45,43.25,44.25,3720972,0
+AEM.US,D,20231004,000000,44.36,44.4,43.22,43.39,3675154,0
+AEM.US,D,20231005,000000,43.36,44.37,43.29,44.36,1779488,0
+AEM.US,D,20231006,000000,44.66,45.3499,44.22,45.1,2687288,0
+AEM.US,D,20231009,000000,45.91,46.49,45.72,46.34,2857362,0
+AEM.US,D,20231010,000000,46.34,46.83,45.83,46.75,2016246,0
+AEM.US,D,20231011,000000,47.3,47.65,46.77,47.55,2542583,0
+AEM.US,D,20231012,000000,47.55,47.75,46.581,46.74,1677292,0
+AEM.US,D,20231013,000000,48.31,48.93,47.63,48.6,3528595,0
+AEM.US,D,20231016,000000,48.3,48.65,47.92,48.19,1711481,0
+AEM.US,D,20231017,000000,48.2,49.39,48.1,49.32,2489271,0
+AEM.US,D,20231018,000000,50.12,50.45,49.12,49.28,2736955,0
+AEM.US,D,20231019,000000,49.24,49.855,48.82,49.62,2789144,0
+AEM.US,D,20231020,000000,49.76,50.68,49.7,49.8,4497299,0
+AEM.US,D,20231023,000000,49.32,49.92,48.2,49.39,3051775,0
+AEM.US,D,20231024,000000,48.89,49.6999,48.78,49.44,1549805,0
+AEM.US,D,20231025,000000,49.3,50.13,48.8,48.81,3147431,0
+AEM.US,D,20231026,000000,48.77,48.98,46.47,47.4,4849064,0
+AEM.US,D,20231027,000000,47.6,48.84,47.04,48.79,3628960,0
+AEM.US,D,20231030,000000,48.79,49.15,47.39,47.62,3345296,0
+AEM.US,D,20231031,000000,47.41,47.765,46.37,46.91,3592761,0
+AEM.US,D,20231101,000000,47.15,47.56,46.42,47.01,2631502,0
+AEM.US,D,20231102,000000,47.68,47.7,46.91,47.59,2721044,0
+AEM.US,D,20231103,000000,48.46,49.74,48.23,49.46,3484394,0
+AEM.US,D,20231106,000000,49,49.64,49,49.16,1943216,0
+AEM.US,D,20231107,000000,48.43,48.62,47.33,48.17,2873266,0
+AEM.US,D,20231108,000000,47.76,48.17,46.69,46.92,3263375,0
+AEM.US,D,20231109,000000,47.09,48.2,46.53,47.31,2177034,0
+AEM.US,D,20231110,000000,46.9,47.13,46.58,47.06,1892376,0
+AEM.US,D,20231113,000000,46.8,47.39,46.49,46.67,1657406,0
+AEM.US,D,20231114,000000,47.71,48.4075,47.4308,48.23,2120990,0
+AEM.US,D,20231115,000000,47.96,48.44,47.54,47.81,1596047,0
+AEM.US,D,20231116,000000,48.2,49.49,48.08,48.71,2471016,0
+AEM.US,D,20231117,000000,49.19,49.29,48.28,48.38,1647677,0
+AEM.US,D,20231120,000000,47.9,48.8,47.89,48.59,1565384,0
+AEM.US,D,20231121,000000,49.49,50.36,49.34,49.53,2648878,0
+AEM.US,D,20231122,000000,49.75,49.99,49.25,49.58,2225919,0
+AEM.US,D,20231124,000000,49.65,50.15,49.58,49.82,1139741,0
+AEM.US,D,20231127,000000,50.57,50.97,50.17,50.79,3216384,0
+AEM.US,D,20231128,000000,51.15,53.42,51.15,53.41,5349679,0
+AEM.US,D,20231129,000000,53.69,53.69,52.65,53.41,3480911,0
+AEM.US,D,20231130,000000,52.7,53.75,52.1615,53.7,5371736,0
+AEM.US,D,20231201,000000,53.67,54.7,53.44,54.39,4516997,0
+AEM.US,D,20231204,000000,53.5,53.885,52.95,53.51,4179674,0
+AEM.US,D,20231205,000000,53.1,53.35,52.36,52.9,3060107,0
+AEM.US,D,20231206,000000,53.21,53.68,52.74,52.93,1980901,0
+AEM.US,D,20231207,000000,53.25,53.25,52.33,52.51,2079522,0
+AEM.US,D,20231208,000000,51.51,52.29,50.96,51.24,3092947,0
+AEM.US,D,20231211,000000,50.59,51.265,49.96,51.16,2652760,0
+AEM.US,D,20231212,000000,51.24,51.29,50.085,50.3,2345141,0
+AEM.US,D,20231213,000000,50.39,53.61,50.0238,53.56,4072676,0
+AEM.US,D,20231214,000000,54.27,55.83,54.1,54.53,4113396,0
+AEM.US,D,20231215,000000,54.34,54.59,53.94,54.01,4819089,0
+AEM.US,D,20231218,000000,54.28,54.6,53.7,54.47,2564828,0
+AEM.US,D,20231219,000000,54.7,55.96,54.55,55.44,2543182,0
+AEM.US,D,20231220,000000,55.44,55.58,54.06,54.07,2253713,0
+AEM.US,D,20231221,000000,55.05,55.38,54.34,54.63,1815073,0
+AEM.US,D,20231222,000000,55.89,56.43,55.23,55.3,2588336,0
+AEM.US,D,20231226,000000,55.5,55.778,55.07,55.44,1397776,0
+AEM.US,D,20231227,000000,55.43,56.29,55.4,56.04,2178006,0
+AEM.US,D,20231228,000000,55.74,56.13,54.91,54.98,2042281,0
+AEM.US,D,20231229,000000,54.79,55.1,54.14,54.85,1813242,0
+AEM.US,D,20240102,000000,54.58,55.1,53.92,54.05,2315127,0
+AEM.US,D,20240103,000000,52.75,53.04,52.18,52.56,3085976,0
+AEM.US,D,20240104,000000,52.52,52.855,51.96,52.58,3452983,0
+AEM.US,D,20240105,000000,52.42,53.71,52.17,52.63,2257754,0
+AEM.US,D,20240108,000000,51.9,52.73,51.71,52.46,1604156,0
+AEM.US,D,20240109,000000,52.6,52.6,51.51,51.57,1986038,0
+AEM.US,D,20240110,000000,51.63,52.075,51.17,52.06,3061858,0
+AEM.US,D,20240111,000000,52.15,52.5,50.9201,51.63,2510907,0
+AEM.US,D,20240112,000000,52.92,53.765,52.33,52.57,2493538,0
+AEM.US,D,20240116,000000,51.71,51.75,50.095,50.2,4428068,0
+AEM.US,D,20240117,000000,49.4,49.765,48.675,48.98,3995467,0
+AEM.US,D,20240118,000000,49.18,49.27,48.73,49.15,2381773,0
+AEM.US,D,20240119,000000,49.29,49.74,48.88,49.34,2717273,0
+AEM.US,D,20240122,000000,48.85,49.4,48.5,49.36,1914284,0
+AEM.US,D,20240123,000000,49.79,50.539,49.47,50.47,2405605,0
+AEM.US,D,20240124,000000,51.45,51.63,48.935,48.95,3418190,0
+AEM.US,D,20240125,000000,49.38,50.14,49.23,49.77,2254284,0
+AEM.US,D,20240126,000000,50.02,50.19,49.35,49.38,2199249,0
+AEM.US,D,20240129,000000,49.83,49.95,48.905,49.92,2141480,0
+AEM.US,D,20240130,000000,50.22,50.36,49.22,49.5,1627177,0
+AEM.US,D,20240131,000000,49.67,50.54,48.99,49.16,2251435,0
+AEM.US,D,20240201,000000,49.64,51.07,49.49,50.61,2419086,0
+AEM.US,D,20240202,000000,49.32,49.58,47.82,48.62,3268027,0
+AEM.US,D,20240205,000000,47.75,47.9988,47.33,47.48,4309749,0
+AEM.US,D,20240206,000000,47.74,48.165,47.33,47.79,2019945,0
+AEM.US,D,20240207,000000,47.66,47.8852,47.2885,47.5,2153968,0
+AEM.US,D,20240208,000000,47.05,47.42,46.82,47.17,2620876,0
+AEM.US,D,20240209,000000,47.33,47.5,46.01,46.62,3641794,0
+AEM.US,D,20240212,000000,46.55,47.19,46.435,46.91,2778515,0
+AEM.US,D,20240213,000000,45.94,45.95,44.57,44.98,3667008,0
+AEM.US,D,20240214,000000,45.05,45.31,44.37,45.3,4037056,0
+AEM.US,D,20240215,000000,45.92,46.96,45.75,46.64,3817819,0
+AEM.US,D,20240216,000000,47.31,48.4,46.63,47.8,4596259,0
+AEM.US,D,20240220,000000,48.1,48.69,48,48.62,3731163,0
+AEM.US,D,20240221,000000,48.74,48.8,48.09,48.76,3223089,0
+AEM.US,D,20240222,000000,48.33,48.82,48.15,48.16,3444834,0
+AEM.US,D,20240223,000000,48.25,49.84,48.155,49.63,4291350,0
+AEM.US,D,20240226,000000,49,49.16,48.56,48.88,2129716,0
+AEM.US,D,20240227,000000,49.04,49.11,48.155,48.2,2249302,0
+AEM.US,D,20240228,000000,47.94,48.222,47.77,48.02,5066802,0
+AEM.US,D,20240229,000000,48.51,48.66,47.99,48.06,3710900,0
+AEM.US,D,20240301,000000,48.55,49.775,47.73,49.62,5007703,0
+AEM.US,D,20240304,000000,50.27,52.01,50.08,51.96,5301680,0
+AEM.US,D,20240305,000000,52.64,53.61,52.595,52.77,5333695,0
+AEM.US,D,20240306,000000,53.31,54.14,53.11,53.66,5381917,0
+AEM.US,D,20240307,000000,54.24,54.54,53.8001,54.29,2562115,0
+AEM.US,D,20240308,000000,54.68,54.9183,53.94,54.51,2966690,0
+AEM.US,D,20240311,000000,54.43,55.76,54.31,55.64,3716420,0
+AEM.US,D,20240312,000000,54.63,55.42,54.025,55.33,3531197,0
+AEM.US,D,20240313,000000,55.52,57.075,55.43,56.22,3384020,0
+AEM.US,D,20240314,000000,55.57,56.1,55.125,55.62,2196918,0
+AEM.US,D,20240315,000000,55.41,56.06,55.06,55.94,4153167,0
+AEM.US,D,20240318,000000,55.7,55.79,54.91,55.3,2846322,0
+AEM.US,D,20240319,000000,54.92,55.16,54.27,54.37,2507707,0
+AEM.US,D,20240320,000000,54.13,56.36,54.02,55.92,2834129,0
+AEM.US,D,20240321,000000,56.5,57.16,56.11,56.39,4308653,0
+AEM.US,D,20240322,000000,55.97,56.54,55.64,55.64,1637020,0
+AEM.US,D,20240325,000000,56.05,56.93,55.98,56.01,1765527,0
+AEM.US,D,20240326,000000,56.71,56.89,56.045,56.06,1896915,0
+AEM.US,D,20240327,000000,56.3,57.875,56.19,57.85,2222609,0
+AEM.US,D,20240328,000000,58.39,59.765,58.18,59.65,4762754,0
+AEM.US,D,20240401,000000,60.75,61.58,60.28,61.3,6636979,0
+AEM.US,D,20240402,000000,61.64,61.79,60.4301,60.8,4100764,0
+AEM.US,D,20240403,000000,60.55,61.89,60.51,61.72,2878275,0
+AEM.US,D,20240404,000000,61.46,61.57,60.31,60.59,4702573,0
+AEM.US,D,20240405,000000,60.42,62.48,60.32,62,3706054,0
+AEM.US,D,20240408,000000,62.54,62.77,60.7699,61.15,3319595,0
+AEM.US,D,20240409,000000,62.4,62.69,61.7851,62.21,3129908,0
+AEM.US,D,20240410,000000,60.75,61.63,60.37,61.26,3066318,0
+AEM.US,D,20240411,000000,61.78,61.98,60.5035,61.67,2534621,0
+AEM.US,D,20240412,000000,62.56,64.195,60.8,61.45,5736794,0
+AEM.US,D,20240415,000000,62.07,62.09,60.15,61.43,3865115,0
+AEM.US,D,20240416,000000,60.79,62.27,60.41,61.74,5165884,0
+AEM.US,D,20240417,000000,61.98,63.025,61.87,62.49,3462920,0
+AEM.US,D,20240418,000000,63.38,63.71,62.73,63.47,3614190,0
+AEM.US,D,20240419,000000,63.06,63.95,63.04,63.84,3633009,0
+AEM.US,D,20240422,000000,61.99,62.88,61.6,62.26,4450669,0
+AEM.US,D,20240423,000000,61.85,63.25,61.56,62.92,2655432,0
+AEM.US,D,20240424,000000,62.67,63.775,62.55,63.69,2878914,0
+AEM.US,D,20240425,000000,63.87,65.49,63.26,64.94,4839856,0
+AEM.US,D,20240426,000000,66.95,67.8,65.5,65.52,5018392,0
+AEM.US,D,20240429,000000,65.78,66.17,64.59,65.81,2213052,0
+AEM.US,D,20240430,000000,64.15,64.78,63.34,63.35,3589931,0
+AEM.US,D,20240501,000000,63.91,65.54,63.32,64.24,2519271,0
+AEM.US,D,20240502,000000,64.06,65.44,63.89,65.12,2172479,0
+AEM.US,D,20240503,000000,65.38,65.53,64.3,65.04,1909377,0
+AEM.US,D,20240506,000000,66,66.46,65.84,66.13,3485267,0
+AEM.US,D,20240507,000000,66.06,66.35,65.37,65.88,1849298,0
+AEM.US,D,20240508,000000,65.23,66.72,65.18,66.28,1705396,0
+AEM.US,D,20240509,000000,66.67,68.1958,66.65,68.1,3126123,0
+AEM.US,D,20240510,000000,68.84,69.17,68.13,68.4,3062264,0
+AEM.US,D,20240513,000000,68.02,68.74,67.075,67.75,1603799,0
+AEM.US,D,20240514,000000,68.2,68.73,67.87,68.64,1643495,0
+AEM.US,D,20240515,000000,69.03,69.55,67.9,69.1,2201578,0
+AEM.US,D,20240516,000000,68.69,69.19,68.32,68.81,1872675,0
+AEM.US,D,20240517,000000,69.69,70.37,69.22,70.11,2642339,0
+AEM.US,D,20240520,000000,70.35,71.5,69.89,70.78,1922547,0
+AEM.US,D,20240521,000000,70.3,70.49,69.69,70.12,2371463,0
+AEM.US,D,20240522,000000,69.36,69.68,67.605,68.01,2668251,0
+AEM.US,D,20240523,000000,67.93,68.09,66.72,67.32,2739834,0
+AEM.US,D,20240524,000000,67.89,68.14,67.482,67.71,1656563,0
+AEM.US,D,20240528,000000,68.75,69.23,68.17,68.93,1439070,0
+AEM.US,D,20240529,000000,68.34,68.77,67.27,67.39,1703224,0
+AEM.US,D,20240530,000000,67.56,69.13,67.38,68.59,3800307,0
+AEM.US,D,20240531,000000,68.74,69.285,67.2,68.21,2563311,0
+AEM.US,D,20240603,000000,68.6,68.875,67.77,68.63,2229613,0
+AEM.US,D,20240604,000000,67.39,67.39,64.73,65.02,3268122,0
+AEM.US,D,20240605,000000,65.39,66.23,64.76,66.1,2545451,0
+AEM.US,D,20240606,000000,66.01,68.82,65.87,68.69,2061084,0
+AEM.US,D,20240607,000000,66.065,66.38,63.009,63.8,4480723,0
+AEM.US,D,20240610,000000,64,65.33,64,65.24,3102842,0
+AEM.US,D,20240611,000000,64.59,64.69,63.81,64.68,1684595,0
+AEM.US,D,20240612,000000,66.08,66.55,65.13,65.64,2468795,0
+AEM.US,D,20240613,000000,65.04,65.92,63.87,64.03,1884121,0
+AEM.US,D,20240614,000000,64.47,64.52,63.43,64.25,1569464,0
+AEM.US,D,20240617,000000,64.11,64.865,63.81,64.25,1953647,0
+AEM.US,D,20240618,000000,64.02,64.91,63.92,64.61,1541775,0
+AEM.US,D,20240620,000000,65.01,66.45,64.75,66.07,3093718,0
+AEM.US,D,20240621,000000,66.17,66.17,64.41,65.23,5421266,0
+AEM.US,D,20240624,000000,65.72,66.02,65.15,65.66,1514997,0
+AEM.US,D,20240625,000000,65.64,65.64,64.83,64.89,1418650,0
+AEM.US,D,20240626,000000,64.02,65.41,63.93,65.36,1263261,0
+AEM.US,D,20240627,000000,66.15,66.8,65.84,66.38,1812790,0
+AEM.US,D,20240628,000000,67.14,67.21,64.98,65.4,1645484,0
+AEM.US,D,20240701,000000,65.57,66.24,65.02,65.04,812092,0
+AEM.US,D,20240702,000000,64.72,65.72,64.65,65.67,1193538,0
+AEM.US,D,20240703,000000,66.81,68.65,66.7825,68.05,1487835,0
+AEM.US,D,20240705,000000,69.14,70.4695,68.78,69.8,2084225,0
+AEM.US,D,20240708,000000,69.28,70.01,68.87,69.93,1411585,0
+AEM.US,D,20240709,000000,70,70.54,69.58,70.2,1500605,0
+AEM.US,D,20240710,000000,70.99,73.33,70.96,73.28,3125867,0
+AEM.US,D,20240711,000000,74.93,75.09,72.68,74.62,3163586,0
+AEM.US,D,20240712,000000,73.93,75.2699,73.86,75.12,1505783,0
+AEM.US,D,20240715,000000,75.21,75.95,74.165,74.75,2007270,0
+AEM.US,D,20240716,000000,75.08,77.04,75.08,76.49,2262464,0
+AEM.US,D,20240717,000000,76.29,76.74,75.27,75.48,1856280,0
+AEM.US,D,20240718,000000,75.81,75.82,74.2855,74.94,1487121,0
+AEM.US,D,20240719,000000,72.99,74.73,72.79,74.17,1532749,0
+AEM.US,D,20240722,000000,73.92,74.99,73.7368,74.76,1666965,0
+AEM.US,D,20240723,000000,74.79,75.83,74.42,75.43,1531199,0
+AEM.US,D,20240724,000000,75.89,76.89,74.6,74.63,1776124,0
+AEM.US,D,20240725,000000,72.57,73.86,72.38,73.04,2204282,0
+AEM.US,D,20240726,000000,74,74.27,73.33,73.4,1675056,0
+AEM.US,D,20240729,000000,73.55,74.55,72.865,74.52,1304912,0
+AEM.US,D,20240730,000000,74.75,75.32,73.7605,75.16,2059114,0
+AEM.US,D,20240731,000000,76.18,77.54,76.16,77.17,2896111,0
+AEM.US,D,20240801,000000,77.14,78.1,75.34,76.09,2536887,0
+AEM.US,D,20240802,000000,77.12,78.16,74.11,75.12,3009042,0
+AEM.US,D,20240805,000000,71.12,73.9,69.72,73.17,4347395,0
+AEM.US,D,20240806,000000,72.68,75.665,72.2,75.01,3601111,0
+AEM.US,D,20240807,000000,75.78,76.145,72.215,72.24,2317750,0
+AEM.US,D,20240808,000000,73.02,74.07,71.93,73.56,2429248,0
+AEM.US,D,20240809,000000,74.4,74.42,72.775,74.15,1844184,0
+AEM.US,D,20240812,000000,74.92,77.25,74.64,76.73,2647291,0
+AEM.US,D,20240813,000000,76.54,77.78,76.33,77.51,1711565,0
+AEM.US,D,20240814,000000,77.17,77.73,76.2302,77.64,1686320,0
+AEM.US,D,20240815,000000,77.87,78.57,76.17,78.08,1985361,0
+AEM.US,D,20240816,000000,79.28,80.11,78.79,80,2449646,0
+AEM.US,D,20240819,000000,79.38,81.07,79.38,80.84,2087461,0
+AEM.US,D,20240820,000000,81.75,82.44,81.11,82.04,2979544,0
+AEM.US,D,20240821,000000,81.89,82.97,81.3659,82.7,2002452,0
+AEM.US,D,20240822,000000,81.7,81.76,80.66,81.47,2671759,0
+AEM.US,D,20240823,000000,82.25,83.19,81.75,82.79,1844621,0
+AEM.US,D,20240826,000000,83.3,83.5,82.04,82.32,1896175,0
+AEM.US,D,20240827,000000,81.49,82.46,80.795,82.27,1189419,0
+AEM.US,D,20240828,000000,81.16,81.37,80.43,81.21,1369071,0
+AEM.US,D,20240829,000000,81.3,82.945,81.3,82.09,3331583,0
+AEM.US,D,20240830,000000,81.55,81.95,80.74,81.47,1309792,0
+AEM.US,D,20240903,000000,80.19,80.2,78.01,79.01,2550072,0
+AEM.US,D,20240904,000000,78.58,79.31,78.05,78.3,1868093,0
+AEM.US,D,20240905,000000,79.53,79.99,78.66,78.71,1499443,0
+AEM.US,D,20240906,000000,78.7,79.09,76.45,76.89,1971786,0
+AEM.US,D,20240909,000000,77,78.08,77,77.76,1263555,0
+AEM.US,D,20240910,000000,78.1,78.93,77.35,78.91,1805003,0
+AEM.US,D,20240911,000000,78.6,79.21,77.27,79.1,1282937,0
+AEM.US,D,20240912,000000,80.22,82.06,80.14,81.86,3201339,0
+AEM.US,D,20240913,000000,83.11,83.95,82.8101,83.17,2641468,0
+AEM.US,D,20240916,000000,83.05,83.19,81.49,82.56,1763179,0
+AEM.US,D,20240917,000000,82.13,83.19,80.99,82.29,2037722,0
+AEM.US,D,20240918,000000,82.7,84.65,81.24,81.29,2970504,0
+AEM.US,D,20240919,000000,82.78,83.28,80.2,81.83,3161583,0
+AEM.US,D,20240920,000000,83,83.785,82.44,83.13,3468964,0
+AEM.US,D,20240923,000000,83.17,84.2,82.61,82.61,2262037,0
+AEM.US,D,20240924,000000,82.97,84.57,82.5,84,1819204,0
+AEM.US,D,20240925,000000,83.75,85.14,83.68,84.24,2430259,0
+AEM.US,D,20240926,000000,84.22,84.52,83.26,84.08,3315755,0
+AEM.US,D,20240927,000000,83.44,83.86,81.63,81.82,2161091,0
+AEM.US,D,20240930,000000,81.19,81.47,79.71,80.56,2465283,0
+AEM.US,D,20241001,000000,81.14,81.86,80.6,81.85,2660592,0
+AEM.US,D,20241002,000000,81.91,82.46,81,81.6,1888619,0
+AEM.US,D,20241003,000000,80.75,80.8,79.18,79.94,2300720,0
+AEM.US,D,20241004,000000,79.62,79.95,78.57,78.82,2461008,0
+AEM.US,D,20241007,000000,78.37,78.37,77.27,78.22,2282299,0
+AEM.US,D,20241008,000000,77.97,78.59,77.56,78.18,1676080,0
+AEM.US,D,20241009,000000,77.33,78.26,76.7045,78.17,1465156,0
+AEM.US,D,20241010,000000,78.76,79.4799,78.08,79.42,1670045,0
+AEM.US,D,20241011,000000,79.95,80.445,79.39,79.46,1478350,0
+AEM.US,D,20241014,000000,79.02,80.3,78.96,79.82,1212363,0
+AEM.US,D,20241015,000000,79.86,82.1549,79.77,82.08,2039072,0
+AEM.US,D,20241016,000000,82.85,83.98,82.11,82.21,2384584,0
+AEM.US,D,20241017,000000,82.83,83.14,82.04,82.18,1943273,0
+AEM.US,D,20241018,000000,82.84,86.64,82.34,86.17,3126956,0
+AEM.US,D,20241021,000000,87.11,87.84,86.22,86.63,3070727,0
+AEM.US,D,20241022,000000,87.81,88.22,87.0101,87.99,2679498,0
+AEM.US,D,20241023,000000,87.01,88.64,86.65,88.61,3443996,0
+AEM.US,D,20241024,000000,88.83,89,85.955,87.93,4464255,0
+AEM.US,D,20241025,000000,87.11,87.5,86.345,86.88,2328687,0
+AEM.US,D,20241028,000000,86.49,87.38,86.22,86.76,1805277,0
+AEM.US,D,20241029,000000,87.2,88.98,86.97,88.85,1742443,0
+AEM.US,D,20241030,000000,88.79,89,87.01,88.24,2659995,0
+AEM.US,D,20241031,000000,87.43,87.73,85.51,86.29,3690357,0
+AEM.US,D,20241101,000000,86.92,87.47,85.77,85.8,1844703,0
+AEM.US,D,20241104,000000,86.61,86.77,85.28,85.89,1524914,0
+AEM.US,D,20241105,000000,86.23,86.7954,85.16,85.79,1513985,0
+AEM.US,D,20241106,000000,82.51,83.82,81,83.17,4320280,0
+AEM.US,D,20241107,000000,84.84,86.085,83.5,85.53,3291270,0
+AEM.US,D,20241108,000000,84.91,85.055,83.13,83.84,1990111,0
+AEM.US,D,20241111,000000,80.905,81.59,77.72,78.13,4494744,0
+AEM.US,D,20241112,000000,77.15,77.75,75.84,77.15,3574117,0
+AEM.US,D,20241113,000000,77.51,78.28,75.97,75.99,2262348,0
+AEM.US,D,20241114,000000,75.33,78.44,75.17,77.64,3902218,0
+AEM.US,D,20241115,000000,78.22,78.28,76.38,76.76,1663802,0
+AEM.US,D,20241118,000000,78.57,80.529,78.45,79.99,3487489,0
+AEM.US,D,20241119,000000,81.2,82.59,80.65,82.45,2185661,0
+AEM.US,D,20241120,000000,82.45,83.01,81.85,82.8,1216726,0
+AEM.US,D,20241121,000000,83.45,83.65,82.36,83.57,1409008,0
+AEM.US,D,20241122,000000,83.98,84.95,83.55,84.3,1496683,0
+AEM.US,D,20241125,000000,81.875,82.36,80.35,81.72,2031999,0
+AEM.US,D,20241126,000000,81.56,84.35,81.1001,84.11,1905466,0
+AEM.US,D,20241127,000000,84.9,85.28,83.33,83.55,1682864,0
+AEM.US,D,20241129,000000,84,84.82,83.93,84.42,889636,0
+AEM.US,D,20241202,000000,83.67,84.02,82.45,82.87,1179561,0
+AEM.US,D,20241203,000000,83.99,86.74,83.75,85.99,1910952,0
+AEM.US,D,20241204,000000,85.86,86.84,85.41,85.51,1179955,0
+AEM.US,D,20241205,000000,85.1902,85.73,83.98,85.01,1201585,0
+AEM.US,D,20241206,000000,84.5569,84.79,83.3,83.59,1211409,0
+AEM.US,D,20241209,000000,85.74,87.25,84.47,84.53,1954991,0
+AEM.US,D,20241210,000000,85.35,85.46,84.16,84.31,1466547,0
+AEM.US,D,20241211,000000,84.87,87.39,84.34,87.35,1735005,0
+AEM.US,D,20241212,000000,85.96,86.72,84.88,85.21,1781509,0
+AEM.US,D,20241213,000000,84.52,84.8,82.72,83.72,1907368,0
+AEM.US,D,20241216,000000,83.74,83.88,82.47,82.64,1487302,0
+AEM.US,D,20241217,000000,81.331,82.14,81.0626,81.73,1416699,0
+AEM.US,D,20241218,000000,81.56,81.56,77.34,77.76,2688908,0
+AEM.US,D,20241219,000000,78.1,78.84,77.02,77.36,2676462,0
+AEM.US,D,20241220,000000,77.5,79.25,77.29,78.16,3180619,0
+AEM.US,D,20241223,000000,77.6675,78.98,77.155,78.84,1878969,0
+AEM.US,D,20241224,000000,78.92,78.99,78.1506,78.73,612401,0
+AEM.US,D,20241226,000000,79.06,79.65,78.59,79.01,691148,0
+AEM.US,D,20241227,000000,77.83,78.77,77.65,78.65,1089704,0
+AEM.US,D,20241230,000000,77.54,78.55,76.91,77.85,1141339,0
+AEM.US,D,20241231,000000,77.46,78.48,77.135,78.21,1089430,0
+AEM.US,D,20250102,000000,79.4,82.15,79.39,81.99,1665728,0
+AEM.US,D,20250103,000000,81.85,81.98,80.94,81.08,1133159,0
+AEM.US,D,20250106,000000,81.56,81.745,79.47,79.66,1299982,0
+AEM.US,D,20250107,000000,81.04,82.93,80.58,81.15,1611553,0
+AEM.US,D,20250108,000000,81.83,83.6,81.35,83.36,1687118,0
+AEM.US,D,20250110,000000,85.03,85.99,83.76,84.3,2240306,0
+AEM.US,D,20250113,000000,83.034,83.2,81.45,82.36,1319615,0
+AEM.US,D,20250114,000000,82.58,84.06,81.96,83.94,1255620,0
+AEM.US,D,20250115,000000,85,85.1447,82.99,84.34,1204767,0
+AEM.US,D,20250116,000000,85.07,85.8,84.09,84.18,1349910,0
+AEM.US,D,20250117,000000,83.6,85.41,82.86,85.03,1220275,0
+AEM.US,D,20250121,000000,86.27,88.93,86.24,88.6,2500856,0
+AEM.US,D,20250122,000000,89.36,90.49,88.12,89.23,2239538,0
+AEM.US,D,20250123,000000,88.9,89.17,87.071,88.7,1778238,0
+AEM.US,D,20250124,000000,90,90.19,89.22,89.94,1857820,0
+AEM.US,D,20250127,000000,88.08,89.49,87.45,89.47,2067885,0
+AEM.US,D,20250128,000000,89.5,89.98,88.855,89.97,1501755,0
+AEM.US,D,20250129,000000,89.98,91.2986,89.16,90.11,1389933,0
+AEM.US,D,20250130,000000,91.95,94.77,91.25,94.46,2724919,0
+AEM.US,D,20250131,000000,95,95.382,92.93,92.94,1850247,0
+AEM.US,D,20250203,000000,92.87,96.73,92.76,94.86,2586419,0
+AEM.US,D,20250204,000000,95.735,97.01,94.66,95.59,2619890,0
+AEM.US,D,20250205,000000,97.06,99.7,96.91,98.6,4235693,0
+AEM.US,D,20250206,000000,98.4,99.25,97.1495,98.96,2102101,0
+AEM.US,D,20250207,000000,99.35,100.07,98.11,98.35,2014542,0
+AEM.US,D,20250210,000000,100.12,101.45,99.635,100.51,2392986,0
+AEM.US,D,20250211,000000,99.2,99.5899,98.31,98.37,2262937,0
+AEM.US,D,20250212,000000,97.08,100.66,96.875,99.55,3329798,0
+AEM.US,D,20250213,000000,99.71,100.87,98.93,100.81,2682708,0
+AEM.US,D,20250214,000000,99.4611,99.51,95.53,95.85,4625190,0
+AEM.US,D,20250218,000000,96.47,97.93,95.08,97.32,3626859,0
+AEM.US,D,20250219,000000,96.83,98.83,96.3,98.05,3142899,0
+AEM.US,D,20250220,000000,98.38,99.38,97.5,98.04,2463791,0
+AEM.US,D,20250221,000000,97.28,97.56,95.96,96.1,2379410,0
+AEM.US,D,20250224,000000,97,98.3,96.01,97.49,2014189,0
+AEM.US,D,20250225,000000,96.89,97.07,93.9816,96.85,3411384,0
+AEM.US,D,20250226,000000,96.29,98.86,95.61,98.36,2608349,0
+AEM.US,D,20250227,000000,97.275,97.97,94.99,95.09,2378424,0
+AEM.US,D,20250228,000000,93.13,96.45,92.11,96.28,3618932,0
+AEM.US,D,20250303,000000,97.88,99.18,95.1,95.93,2748314,0
+AEM.US,D,20250304,000000,97.27,98.2,94.37,95.87,1841185,0
+AEM.US,D,20250305,000000,95.97,99.715,95.845,99.55,3106952,0
+AEM.US,D,20250306,000000,98.52,99.35,97.1935,97.88,1798468,0
+AEM.US,D,20250307,000000,98.03,100.23,96.805,98.79,2473110,0
+AEM.US,D,20250310,000000,97.6847,98.5738,95.75,97.03,2962244,0
+AEM.US,D,20250311,000000,98.735,101.81,98.735,100.57,3450320,0
+AEM.US,D,20250312,000000,100.57,101.76,99.615,101.05,3100757,0
+AEM.US,D,20250313,000000,101.75,104.4488,101.05,102.68,3623540,0
+AEM.US,D,20250314,000000,103.77,104.42,102.62,103.6,2998081,0
+AEM.US,D,20250317,000000,104.11,105.625,103.9817,105.28,2323337,0
+AEM.US,D,20250318,000000,107.5,107.88,105.43,105.82,2753768,0
+AEM.US,D,20250319,000000,105.82,105.9,104.27,105.48,2327560,0
+AEM.US,D,20250320,000000,104.2946,106.12,103.93,105.41,1566746,0
+AEM.US,D,20250321,000000,104.32,104.5,102.64,104.34,2191686,0
+AEM.US,D,20250324,000000,104.18,105.23,103.66,104.18,1934672,0
+AEM.US,D,20250325,000000,105.185,106.75,104.925,105.45,2074868,0
+AEM.US,D,20250326,000000,105.81,106.08,104.21,104.75,1383291,0
+AEM.US,D,20250327,000000,106.09,107.89,105.3,107.83,2170466,0
+AEM.US,D,20250328,000000,108.46,110.355,106.774,107.36,2907769,0
+AEM.US,D,20250331,000000,107.14,109.28,104.97,108.41,3285997,0
+AEM.US,D,20250401,000000,109.41,109.71,106.67,108.24,2720392,0
+AEM.US,D,20250402,000000,108.27,108.39,105.335,107.53,2994916,0
+AEM.US,D,20250403,000000,102.89,111.04,102.15,108.49,4655727,0
+AEM.US,D,20250404,000000,105.31,106.74,98.91,99.48,7710981,0
+AEM.US,D,20250407,000000,96.16,103.49,94.77,99.63,6021372,0
+AEM.US,D,20250408,000000,104.08,104.42,99.03,100.13,4882695,0
+AEM.US,D,20250409,000000,104.62,107.18,102.755,105.8,6743002,0
+AEM.US,D,20250410,000000,107.39,113.62,106.52,111.55,7419332,0
+AEM.US,D,20250411,000000,116.195,118.74,114.4085,117.65,7651832,0
+AEM.US,D,20250414,000000,115.67,119.25,114.38,118.39,3722180,0
+AEM.US,D,20250415,000000,119.84,120.8899,118.35,120.57,2707687,0
+AEM.US,D,20250416,000000,125.2,125.94,121.39,122.54,5128699,0
+AEM.US,D,20250417,000000,121.58,122.44,120.03,121.53,3553965,0
+AEM.US,D,20250421,000000,126.1,126.755,121.28,123.47,4668868,0
+AEM.US,D,20250422,000000,124.73,124.82,120.35,121.1,6191074,0
+AEM.US,D,20250423,000000,114.31,119.15,113.7107,118.24,7322117,0
+AEM.US,D,20250424,000000,119.665,119.99,117.58,119.63,3367374,0
+AEM.US,D,20250425,000000,117.01,119.473,116.45,118.51,3215241,0
+AEM.US,D,20250428,000000,117.645,119.09,116.18,119.02,3125082,0
+AEM.US,D,20250429,000000,117.945,118.89,116.07,116.37,2927239,0
+AEM.US,D,20250430,000000,116.33,117.71,115.99,117.58,2855212,0
+AEM.US,D,20250501,000000,114.75,115,111.95,112.56,4752105,0
+AEM.US,D,20250502,000000,114,114.5,109.96,111.12,4222852,0
+AEM.US,D,20250505,000000,114.02,114.46,112.21,114.3,3390934,0
+AEM.US,D,20250506,000000,116.9,119.32,115.8227,119.13,5477137,0
+AEM.US,D,20250507,000000,116.63,118.25,115.65,117.3,3161040,0
+AEM.US,D,20250508,000000,116.49,117.27476,114.26,114.66,2512697,0
+AEM.US,D,20250509,000000,115.505,117.53,114.34,117.32,2384329,0
+AEM.US,D,20250512,000000,110.49,110.9,105.12,106.46,7488211,0
+AEM.US,D,20250513,000000,106.1,107.14,105.16,107,3107339,0
+AEM.US,D,20250514,000000,104.76,105.32,103.38,104.78,4786624,0
+AEM.US,D,20250515,000000,105.74,106.62,104.8015,106.51,4177073,0
+AEM.US,D,20250516,000000,104.02,106.47,103.965,106.45,3868732,0
+AEM.US,D,20250519,000000,108.54,108.79,107.18,108.22,2868723,0
+AEM.US,D,20250520,000000,108.36,112.77,108.22,112.57,4861106,0
+AEM.US,D,20250521,000000,114.55,115.98,112.89,115.63,4254435,0
+AEM.US,D,20250522,000000,114.64,116.105,113.88,114.59,3324572,0
+AEM.US,D,20250523,000000,117.15,118.18,116.41,117.62,3314006,0
+AEM.US,D,20250527,000000,115.4,118.21,115.01,116.3,2948574,0
+AEM.US,D,20250528,000000,116.49,117.96,116.12,117.87,2194275,0
+AEM.US,D,20250529,000000,118.31,118.95,116.6,118.17,3668640,0
+AEM.US,D,20250530,000000,117.49,118.84,116.32,117.99,2614996,0
+AEM.US,D,20250602,000000,120.185,124.65,119.77,124.28,4025441,0
+AEM.US,D,20250603,000000,122.69,123.43,120.95,122.51,2875020,0
+AEM.US,D,20250604,000000,122.95,124.04,122.35,123.61,2255930,0
+AEM.US,D,20250605,000000,125.66,126.65,121.64,122.06,3043269,0
+AEM.US,D,20250606,000000,121.4,121.94,117.18,117.97,3712899,0
+AEM.US,D,20250609,000000,117.75,118.91,116.4616,118.5,1606031,0
+AEM.US,D,20250610,000000,118.87,119.187,115.735,117.05,2246150,0
+AEM.US,D,20250611,000000,117.46,118.94,116.94,118.91,3484745,0
+AEM.US,D,20250612,000000,120.74,122.84,120.455,122.09,2926822,0
+AEM.US,D,20250613,000000,123.3,125.07,122.06,124.46,2990838,0
+AEM.US,D,20250616,000000,123.3,124.85,122.89,124.01,2893656,0
+AEM.US,D,20250617,000000,124.765,125.17,122.86,123.91,1683830,0
+AEM.US,D,20250618,000000,124.01,124.66,122.21,122.65,2388278,0
+AEM.US,D,20250620,000000,121.6,123.54,120.97,121.02,3461259,0
+AEM.US,D,20250623,000000,121.395,124.23,121.17,122.36,2372982,0
+AEM.US,D,20250624,000000,119.215,121.26,117.27,120.49,3418543,0
+AEM.US,D,20250625,000000,119.52,120.605,119.27,119.78,1698537,0
+AEM.US,D,20250626,000000,120.68,123.22,120.1,123.05,3485644,0
+AEM.US,D,20250627,000000,119.3,119.49,114.6,116.12,4921791,0
+AEM.US,D,20250630,000000,116.66,119.085,115.4,118.93,2139985,0
+AEM.US,D,20250701,000000,120.675,121.1,117.26,117.96,1771529,0
+AEM.US,D,20250702,000000,119,119.46,116.93,118.7,2423366,0
+AEM.US,D,20250703,000000,117.99,120.29,117.99,120.06,1409345,0
+AEM.US,D,20250707,000000,119.47,122.34,117.56,122.15,2293533,0
+AEM.US,D,20250708,000000,121.545,121.71,115.36,116.14,3166162,0
+AEM.US,D,20250709,000000,116.07,118.15,115.19,117.69,2265999,0
+AEM.US,D,20250710,000000,117.945,118.61,116.25,118.15,1720150,0
+AEM.US,D,20250711,000000,119.22,120.08,118.325,119.88,1783598,0
+AEM.US,D,20250714,000000,119.845,122.22,119.5,119.56,1793326,0
+AEM.US,D,20250715,000000,119.6,119.852,117.2,119.06,2547106,0
+AEM.US,D,20250716,000000,119.495,121.02,117.8,119.71,2375249,0
+AEM.US,D,20250717,000000,118,118.855,116.83,118.61,1826468,0
+AEM.US,D,20250718,000000,119.39,119.82,117.65,117.73,1872973,0
+AEM.US,D,20250721,000000,119.98,123.46,119.84,122.67,2994971,0
+AEM.US,D,20250722,000000,124.05,129.77,123.6,128.62,4376572,0
+AEM.US,D,20250723,000000,128.48,129.365,127.06,127.2,2681177,0
+AEM.US,D,20250724,000000,126.24,128.33,123.86,125.79,2363060,0
+AEM.US,D,20250725,000000,124.57,127.83,124.5,126.85,3437363,0
+AEM.US,D,20250728,000000,125.79,125.8899,122.32,123.74,2283014,0
+AEM.US,D,20250729,000000,123.89,126.56,123.35,126.3,2050215,0
+AEM.US,D,20250730,000000,124.98,126.86,122.68,123.37,3258876,0
+AEM.US,D,20250731,000000,125.43,128.99,123.34,124.36,3447663,0
+AEM.US,D,20250801,000000,127.315,128.16,123.935,125.22,3800144,0
+AEM.US,D,20250804,000000,127.04,131.7,126.93,131.39,3375999,0
+AEM.US,D,20250805,000000,130.155,134.93,130.155,134.55,3340681,0
+AEM.US,D,20250806,000000,134.88,135.97,133.79,135.42,2278266,0
+AEM.US,D,20250807,000000,137.08,137.19,134.8701,135.78,2190346,0
+AEM.US,D,20250808,000000,136,137.81,134.8,135.61,2240403,0
+AEM.US,D,20250811,000000,132.54,136.13,132.02,135.46,2225105,0
+AEM.US,D,20250812,000000,136.46,136.46,132.91,135.38,1939299,0
+AEM.US,D,20250813,000000,136.275,136.49,133.05,133.69,3233169,0
+AEM.US,D,20250814,000000,133.225,134.59,131.71,132.73,2067185,0
+AEM.US,D,20250815,000000,132.23,133.91,131.07,133.35,2165047,0
+AEM.US,D,20250818,000000,133.98,134.2,132.27,133.51,1455692,0
+AEM.US,D,20250819,000000,133.09,133.53,130.04,130.23,2183249,0
+AEM.US,D,20250820,000000,131.68,134.78,131.16,134.69,2610198,0
+AEM.US,D,20250821,000000,134.88,137.62,134.7001,136.34,2007635,0
+AEM.US,D,20250822,000000,135.1,138.02,133.8,137.26,2873497,0
+AEM.US,D,20250825,000000,137.625,138,136.04,136.62,1758309,0
+AEM.US,D,20250826,000000,137.02,139.8,136.43,139.67,2073075,0
+AEM.US,D,20250827,000000,138.84,139.67,137.2,139.5,1560234,0
+AEM.US,D,20250828,000000,140.13,140.45,138.1592,139.11,1851013,0
+AEM.US,D,20250829,000000,139.26,144.78,138.81,144.17,2804566,0
+AEM.US,D,20250902,000000,145.59,148,142.9,147.74,5526264,0
+AEM.US,D,20250903,000000,149,149.94,147.1,148.77,3261787,0
+AEM.US,D,20250904,000000,147,148.71,145.88,148.39,2794828,0
+AEM.US,D,20250905,000000,150,152.75,148.68,151.85,3103196,0
+AEM.US,D,20250908,000000,154.375,155.05,151.93,154.18,3303595,0
+AEM.US,D,20250909,000000,155,155.3,152.1,152.75,2417698,0
+AEM.US,D,20250910,000000,154.03,156.18,151.9513,152.82,3179654,0
+AEM.US,D,20250911,000000,152.48,153.82,151.1994,153.73,2552348,0
+AEM.US,D,20250912,000000,154.52,154.97,151.77,153.25,2280308,0
+AEM.US,D,20250915,000000,152.37,154.38,151.21,153.76,3091586,0
+AEM.US,D,20250916,000000,153.43,154.136,150.85,152.4,3378234,0
+AEM.US,D,20250917,000000,150.21,154.93,149.7,153.2,3778636,0
+AEM.US,D,20250918,000000,152.23,154.53,150.73,154.38,2847429,0
+AEM.US,D,20250919,000000,155.5,162.53,154.88,161.19,9138217,0
+AEM.US,D,20250922,000000,164.54,164.64,160.265,161.19,4859572,0
+AEM.US,D,20250923,000000,162.81,163.89,161.2,162.39,2995655,0
+AEM.US,D,20250924,000000,162.16,162.61,157.9,157.93,2820444,0
+AEM.US,D,20250925,000000,157.93,160.45,156.95,159.9,2709217,0
+AEM.US,D,20250926,000000,161,164.585,160.115,163.42,2480881,0
+AEM.US,D,20250929,000000,167.49,168.55,165.64,166.77,3973478,0
+AEM.US,D,20250930,000000,164.915,169.38,164.76,168.56,2474629,0
+AEM.US,D,20251001,000000,169.59,171.45,169.3301,170.19,2399949,0
+AEM.US,D,20251002,000000,171.25,171.34,163.86,168.14,3339204,0
+AEM.US,D,20251003,000000,169.49,170.23,167.82,169.42,1766661,0
+AEM.US,D,20251006,000000,170.3,172.208,169.22,170.41,2834546,0
+AEM.US,D,20251007,000000,171,171.09,165.46,166.29,2707152,0
+AEM.US,D,20251008,000000,170.41,170.77,166.34,169.57,3061838,0
+AEM.US,D,20251009,000000,170,170.2,160.15,161.73,3333757,0
+AEM.US,D,20251010,000000,162.5,164.575,161.01,164.38,2840622,0
+AEM.US,D,20251013,000000,168,172.285,167.51,172.1,2477611,0
+AEM.US,D,20251014,000000,169.4,173.5,169.03,171.19,2690926,0
+AEM.US,D,20251015,000000,172.6,179.2,172.29,178.74,2619710,0
+AEM.US,D,20251016,000000,180.9573,187.5,178.98,185.52,3493080,0
+AEM.US,D,20251017,000000,181.925,182.2,170.43,174.49,4081908,0
+AEM.US,D,20251020,000000,178.48,179.05,174.95,178.5,2609300,0
+AEM.US,D,20251021,000000,167.98,168.54,160.275,163.2,5728467,0
+AEM.US,D,20251022,000000,160,164.25,158.28,163.5,3298205,0
+AEM.US,D,20251023,000000,166.69,166.69,163.46,164.67,1966384,0
+AEM.US,D,20251024,000000,161.42,164.84,160,163.35,2240960,0
+AEM.US,D,20251027,000000,156.92,160.21,152.0901,155.17,5391842,0
+AEM.US,D,20251028,000000,151.92,157.1499,150.6752,156.79,3580079,0
+AEM.US,D,20251029,000000,161.03,161.03,155.87,156.78,3292435,0
+AEM.US,D,20251030,000000,157.6,163.97,156.1501,162.61,3032306,0
+AEM.US,D,20251031,000000,163.01,163.01,158.68,160.81,2040882,0
+AEM.US,D,20251103,000000,160.36,162.63,159.05,162.51,1869570,0
+AEM.US,D,20251104,000000,157.26,160.386,155.75,155.91,2742807,0
+AEM.US,D,20251105,000000,158.18,160.61,157.87,159.68,1902978,0
+AEM.US,D,20251106,000000,160.96,163.29,159.26,159.29,2023736,0
+AEM.US,D,20251107,000000,159.725,161.46,157.33,161.41,2221337,0
+AEM.US,D,20251110,000000,165.265,169.12,163.63,167.92,2921163,0
+AEM.US,D,20251111,000000,168.525,168.62,163.4,167.84,1861680,0
+AEM.US,D,20251112,000000,168.44,174.67,166.81,173.1,2446526,0
+AEM.US,D,20251113,000000,173.82,174.45,167.53,168.87,2552476,0
+AEM.US,D,20251114,000000,162.56,169.217,161.18,168.11,2449941,0
+AEM.US,D,20251117,000000,166.74,168.91,163.925,164.94,2957479,0
+AEM.US,D,20251118,000000,166.46,168.226,163.685,166.49,1877861,0
+AEM.US,D,20251119,000000,169.555,172.59,166.22,167.67,1718883,0
+AEM.US,D,20251120,000000,168.595,169.61,158.42,158.6,2169528,0
+AEM.US,D,20251121,000000,157.33,161.05,156.05,160,2411205,0
+AEM.US,D,20251124,000000,161.495,166.49,161.08,166.2,2149773,0
+AEM.US,D,20251125,000000,166,168.11,164.862,165.87,1563749,0
+AEM.US,D,20251126,000000,167.89,173.88,167.4,173.02,2301535,0
+AEM.US,D,20251128,000000,175.225,175.253,172.4784,174.43,1319450,0
+AEM.US,D,20251201,000000,175.305,176,170.8,172.01,2599814,0
+AEM.US,D,20251202,000000,170.61,171.605,164.31,169.77,2174967,0
+AEM.US,D,20251203,000000,171.2,172.04,168.21,169.18,1172637,0
+AEM.US,D,20251204,000000,168.3,171.88,167.5,171.43,1396234,0
+AEM.US,D,20251205,000000,172.76,173.2499,167.48,168.83,2477032,0
+AEM.US,D,20251208,000000,169.39,170,164.55,164.72,2785992,0
+AEM.US,D,20251209,000000,165.5,167.55,165.16,166.28,1930893,0
+AEM.US,D,20251210,000000,164.61,165.65,160.2,164.11,3564257,0
+AEM.US,D,20251211,000000,164.67,172.39,163.7,170.4,2350463,0
+AEM.US,D,20251212,000000,174.22,174.85,167.31,168.27,2635803,0
+AEM.US,D,20251215,000000,171.94,172.695,167.6,168.4,2978966,0
+AEM.US,D,20251216,000000,168.89,170.38,166,166.53,2301678,0
+AEM.US,D,20251217,000000,167.95,168.8,164.67,167.51,2339052,0
+AEM.US,D,20251218,000000,167.55,170.94,166.18,168.61,2778063,0
+AEM.US,D,20251219,000000,168.8,176.62,168.65,174.21,6564957,0
+AEM.US,D,20251222,000000,179.419,181.33,177.31,180.13,3215334,0
+AEM.US,D,20251223,000000,181.27,182.34,178.3172,181.27,1706722,0
+AEM.US,D,20251224,000000,181.5225,181.95,178.34,181.34,1151834,0
+AEM.US,D,20251226,000000,183.1,183.98,180.6184,183.21,1426836,0
+AEM.US,D,20251229,000000,175.16,175.9999,169.39,171.34,3553669,0
+AEM.US,D,20251230,000000,174.31,174.505,171.15,171.84,1809902,0
+AEM.US,D,20251231,000000,170.725,173.11,169.09,169.53,1225711,0
+AEM.US,D,20260102,000000,170.24,171,165,170.45,2079923,0
+AEM.US,D,20260105,000000,172.75,181.65,172.7,175.16,2870360,0
+AEM.US,D,20260106,000000,176.67,180.75,175.3,180.62,1919307,0
+AEM.US,D,20260107,000000,176.29,182.4,174.31,182.07,2461669,0
+AEM.US,D,20260108,000000,178.9,186.53,178.51,186.47,2197717,0
+AEM.US,D,20260109,000000,187.4,191.8799,186.84,191.14,2581449,0
+AEM.US,D,20260112,000000,196.24,199,194.0201,194.33,3111093,0
+AEM.US,D,20260113,000000,196.8,200.8,195.53,199.08,2800270,0
+AEM.US,D,20260114,000000,201.435,201.95,194.18,197.28,3071626,0
+AEM.US,D,20260115,000000,196.1925,201.8762,194.4,200.42,1990015,0
+AEM.US,D,20260116,000000,199.05,200.215,194.7,197.48,2158265,0
+AEM.US,D,20260120,000000,206.06,209.58,205.5,209.09,3291223,0
+AEM.US,D,20260121,000000,213.73,213.8,203.91,205.35,3591127,0
+AEM.US,D,20260122,000000,206.405,215.25,206.255,213.69,2449890,0
+AEM.US,D,20260123,000000,215.5,215.95,211.87,214.54,2598091,0
+AEM.US,D,20260126,000000,220.62,223.4399,215.34,215.41,3811359,0
+AEM.US,D,20260127,000000,217.69,218.24,209.65,216.16,3101873,0
+AEM.US,D,20260128,000000,219.41,224.3009,216.6145,222.99,2866799,0
+AEM.US,D,20260129,000000,224.52,225,209.93,215.51,4298601,0
+AEM.US,D,20260130,000000,199.9465,204.62,188.52005,190.5,7153557,0
+AEM.US,D,20260202,000000,187.83,195,187.04,190.82,3724947,0
+AEM.US,D,20260203,000000,201.145,201.98,191.22,197.35,3558856,0
+AEM.US,D,20260204,000000,200.77,201.35,190.83,198.54,2958732,0
+AEM.US,D,20260205,000000,193.79,198.99,188.8,189.45,3999813,0
+AEM.US,D,20260206,000000,194.59,198.7499,194.59,196.6,2732522,0
+AEM.US,D,20260209,000000,200.02,210.33,199.88,209.84,2626875,0
+AEM.US,D,20260210,000000,211.78,212.875,209.545,211.89,2062517,0
+AEM.US,D,20260211,000000,217.09,218.25,209.76,217.19,1799371,0
+AEM.US,D,20260212,000000,214.815,218.65,205.15,205.21,3761520,0
+AEM.US,D,20260213,000000,209.49,217.2199,205.4,216.59,2672936,0
+AEM.US,D,20260217,000000,210.01,214.4,207.01,212.96,2232986,0
+AEM.US,D,20260218,000000,214.5,223.23,213.59,220.64,2826672,0
diff --git a/daily/us/nyse stocks/1/aero.us.txt b/daily/us/nyse stocks/1/aero.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d8a0391b16a80982954da3281ec69470146525d
--- /dev/null
+++ b/daily/us/nyse stocks/1/aero.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AERO.US,D,20251106,000000,19.16,20.53,19.11,20.35,4944100,0
+AERO.US,D,20251107,000000,20.05,20.4856,19.05,19.39,1312300,0
+AERO.US,D,20251110,000000,19.55,19.61,18.5,18.5,1397300,0
+AERO.US,D,20251111,000000,18.34,18.79,18,18.51,900000,0
+AERO.US,D,20251112,000000,18.56,18.74,18.5,18.5,481300,0
+AERO.US,D,20251113,000000,18.5,18.51,17.1,17.2,1215600,0
+AERO.US,D,20251114,000000,17,17.475,16.75,17.08,336300,0
+AERO.US,D,20251117,000000,17.105,17.875,16.26,16.63,778219,0
+AERO.US,D,20251118,000000,16.425,16.62,16,16.21,699096,0
+AERO.US,D,20251119,000000,16.25,17.105,16.02,16.9,364888,0
+AERO.US,D,20251120,000000,17.22,17.33,16.6,16.95,144413,0
+AERO.US,D,20251121,000000,16.98,17.55,16.725,16.89,242871,0
+AERO.US,D,20251124,000000,17.2446,17.9,17.02,17.58,376408,0
+AERO.US,D,20251125,000000,17.87,18.85,17.65,18.73,243748,0
+AERO.US,D,20251126,000000,18.75,19.13,18.19,18.6,343056,0
+AERO.US,D,20251128,000000,18.9,19.2846,18.4,18.54,41863,0
+AERO.US,D,20251201,000000,18.6,19.66,18.04,18.91,667856,0
+AERO.US,D,20251202,000000,19.216,19.4954,18.87,19.15,191003,0
+AERO.US,D,20251203,000000,19.2768,19.47,18.945,19.43,136085,0
+AERO.US,D,20251204,000000,19.55,19.6,19.125,19.18,112511,0
+AERO.US,D,20251205,000000,19.485,19.5,18.18,18.28,152861,0
+AERO.US,D,20251208,000000,18.97,18.97,17.56,17.75,77055,0
+AERO.US,D,20251209,000000,17.71,18.51,17.5139,18.23,170105,0
+AERO.US,D,20251210,000000,17.9551,19.14,17.89,17.9,209456,0
+AERO.US,D,20251211,000000,18.085,18.4,17.69,18.05,59611,0
+AERO.US,D,20251212,000000,18.1,19.47,17.913,19.01,269430,0
+AERO.US,D,20251215,000000,18.925,19.31,18.57,19.11,386131,0
+AERO.US,D,20251216,000000,19.23,19.84,18.87,19.15,105556,0
+AERO.US,D,20251217,000000,19.745,21,19.47,20.98,749908,0
+AERO.US,D,20251218,000000,21.01,21.5,20.475,21.5,404324,0
+AERO.US,D,20251219,000000,21.7091,22.25,21.15,21.3,237740,0
+AERO.US,D,20251222,000000,21.85,21.85,20.87,21.13,388726,0
+AERO.US,D,20251223,000000,21.01,21.23,20.279,20.91,315852,0
+AERO.US,D,20251224,000000,21.1323,22.26,21.1323,22.18,92599,0
+AERO.US,D,20251226,000000,22.465,23.05,22.18,22.91,573127,0
+AERO.US,D,20251229,000000,22.44,22.715,21.915,22.19,286888,0
+AERO.US,D,20251230,000000,22.36,22.71,21.9201,22.15,472539,0
+AERO.US,D,20251231,000000,22.7329,22.7329,21.96,21.96,638253,0
+AERO.US,D,20260102,000000,22.405,22.405,21.64,21.95,360658,0
+AERO.US,D,20260105,000000,21.995,22.295,21.53,21.85,391262,0
+AERO.US,D,20260106,000000,21.78,22.295,20.785,21.22,261659,0
+AERO.US,D,20260107,000000,21.19,22.05,20.88,21.5,369697,0
+AERO.US,D,20260108,000000,21.34,21.54,20.87,21.05,116670,0
+AERO.US,D,20260109,000000,21.08,21.18,19.62,20.6,272346,0
+AERO.US,D,20260112,000000,20.62,21.35,20.23,20.88,217990,0
+AERO.US,D,20260113,000000,21.0364,21.15,19.635,20.21,476513,0
+AERO.US,D,20260114,000000,20,20.34,18.91,19.2,369459,0
+AERO.US,D,20260115,000000,19.3953,20.27,19.055,19.86,272549,0
+AERO.US,D,20260116,000000,19.76,20.36,19.71,20.24,77437,0
+AERO.US,D,20260120,000000,20.215,20.57,19.98,20.26,134874,0
+AERO.US,D,20260121,000000,19.98,20.65,19.98,20.45,174546,0
+AERO.US,D,20260122,000000,20.53,21.295,20.53,20.78,144548,0
+AERO.US,D,20260123,000000,20.71,21.2,20.51,21.09,127849,0
+AERO.US,D,20260126,000000,21.17,21.63,20.9,20.97,82570,0
+AERO.US,D,20260127,000000,21.53,21.66,20.58,21,136603,0
+AERO.US,D,20260128,000000,21.11,21.68,20.75,21.24,209078,0
+AERO.US,D,20260129,000000,21,21.295,19.75,20.09,631350,0
+AERO.US,D,20260130,000000,20.19,20.47,19.69,20.05,262152,0
+AERO.US,D,20260202,000000,20.295,20.66,20,20.54,1783010,0
+AERO.US,D,20260203,000000,20.595,20.7381,19.49,20.15,272934,0
+AERO.US,D,20260204,000000,20.025,20.34,18.8,19.11,376702,0
+AERO.US,D,20260205,000000,19,19.5,18.23,18.85,598842,0
+AERO.US,D,20260206,000000,19.04,19.37,18.635,19.03,215152,0
+AERO.US,D,20260209,000000,18.915,19.67,18.72,19.02,182520,0
+AERO.US,D,20260210,000000,19.51,19.65,18.81,19.05,188323,0
+AERO.US,D,20260211,000000,19.22,19.495,18.64,18.67,75567,0
+AERO.US,D,20260212,000000,18.84,19.07,18.33,18.5,171689,0
+AERO.US,D,20260213,000000,18.63,18.63,17.395,18,754741,0
+AERO.US,D,20260217,000000,18.16,19.8,18,19.62,756559,0
+AERO.US,D,20260218,000000,19.54,20.695,19.495,20.5,389471,0
diff --git a/daily/us/nyse stocks/1/aexa.us.txt b/daily/us/nyse stocks/1/aexa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68cdde060d6705d0ee2478a6eb5cafbfead88d42
--- /dev/null
+++ b/daily/us/nyse stocks/1/aexa.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEXA.US,D,20250926,000000,10.6,10.93,10.53,10.61,12125200,0
+AEXA.US,D,20250929,000000,10.78,10.96,10.68,10.78,2980629,0
+AEXA.US,D,20250930,000000,11.2,11.25,10.85,10.93,2878468,0
+AEXA.US,D,20251001,000000,11.03,11.04,10.83,10.92,1564968,0
+AEXA.US,D,20251002,000000,10.98,11.07,10.9,11,557869,0
+AEXA.US,D,20251003,000000,11.01,11.15,10.97,11.04,638063,0
+AEXA.US,D,20251006,000000,11.18,11.29,11,11.11,1103768,0
+AEXA.US,D,20251007,000000,11.4348,11.58,11.14,11.41,2868519,0
+AEXA.US,D,20251008,000000,11.55,11.68,11.45,11.59,1404737,0
+AEXA.US,D,20251009,000000,11.69,11.7,11.27,11.34,625481,0
+AEXA.US,D,20251010,000000,11.39,11.59,11.26,11.31,923937,0
+AEXA.US,D,20251013,000000,11.58,11.6,11.21,11.39,553328,0
+AEXA.US,D,20251014,000000,11.45,11.75,11.45,11.65,2271966,0
+AEXA.US,D,20251015,000000,11.72,11.9,11.65,11.72,895675,0
+AEXA.US,D,20251016,000000,11.7172,11.75,11.32,11.43,662891,0
+AEXA.US,D,20251017,000000,11.369,11.55,11.23,11.3,553893,0
+AEXA.US,D,20251020,000000,11.3,11.7999,11.3,11.62,882068,0
+AEXA.US,D,20251021,000000,11.68,11.91,11.53,11.74,965483,0
+AEXA.US,D,20251022,000000,11.665,11.83,11.58,11.71,845573,0
+AEXA.US,D,20251023,000000,11.79,11.8,11.57,11.66,167942,0
+AEXA.US,D,20251024,000000,11.67,11.74,11.56,11.66,386230,0
+AEXA.US,D,20251027,000000,11.79,11.79,11.57,11.67,277736,0
+AEXA.US,D,20251028,000000,11.7,11.84,11.62,11.65,150976,0
+AEXA.US,D,20251029,000000,11.6,11.7,11.59,11.64,321073,0
+AEXA.US,D,20251030,000000,11.55,11.695,11.415,11.48,224836,0
+AEXA.US,D,20251031,000000,11.55,11.69,11.3501,11.55,232150,0
+AEXA.US,D,20251103,000000,11.6,11.67,11.2601,11.43,339359,0
+AEXA.US,D,20251104,000000,11.38,11.44,11.25,11.31,364340,0
+AEXA.US,D,20251105,000000,11.31,11.45,11.22,11.32,921373,0
+AEXA.US,D,20251106,000000,11.3,11.39,11.2401,11.32,175575,0
+AEXA.US,D,20251107,000000,11.35,11.3523,11.12,11.16,534361,0
+AEXA.US,D,20251110,000000,11.2001,11.35,11.2,11.31,105367,0
+AEXA.US,D,20251111,000000,11.34,11.34,11.21,11.24,170893,0
+AEXA.US,D,20251112,000000,11.22,11.28,11.19,11.25,171327,0
+AEXA.US,D,20251113,000000,11.18,11.26,10.91,10.95,751013,0
+AEXA.US,D,20251114,000000,10.88,11.28,10.83,11.17,559367,0
+AEXA.US,D,20251117,000000,11.17,11.2163,10.87,10.91,243226,0
+AEXA.US,D,20251118,000000,10.86,11,10.8,10.95,263605,0
+AEXA.US,D,20251119,000000,11,11,10.86,10.87,91134,0
+AEXA.US,D,20251120,000000,10.93,11.0299,10.8048,10.87,187231,0
+AEXA.US,D,20251121,000000,10.8,11,10.7,10.82,443813,0
+AEXA.US,D,20251124,000000,10.95,11,10.79,10.94,350492,0
+AEXA.US,D,20251125,000000,10.9,11.25,10.8601,11.15,219600,0
+AEXA.US,D,20251126,000000,11.11,11.2,11.04,11.13,61209,0
+AEXA.US,D,20251128,000000,11.16,11.24,11.085,11.23,85202,0
+AEXA.US,D,20251201,000000,11.05,11.19,10.918,10.95,265542,0
+AEXA.US,D,20251202,000000,10.96,11.04,10.83,10.85,242657,0
+AEXA.US,D,20251203,000000,10.91,10.96,10.875,10.89,146946,0
+AEXA.US,D,20251204,000000,10.945,11.15,10.88,11.13,117422,0
+AEXA.US,D,20251205,000000,11.15,11.15,10.91,10.95,122872,0
+AEXA.US,D,20251208,000000,11,11.15,10.965,11.04,127858,0
+AEXA.US,D,20251209,000000,11,11.14,10.95,10.96,276642,0
+AEXA.US,D,20251210,000000,11.0007,11.14,10.95,11,262604,0
+AEXA.US,D,20251211,000000,11.0499,11.15,10.9501,11.1,82104,0
+AEXA.US,D,20251212,000000,11.02,11.15,10.935,11.01,151807,0
+AEXA.US,D,20251215,000000,11.028,11.1,10.86,10.94,114774,0
+AEXA.US,D,20251216,000000,10.9318,11.025,10.91,10.91,49457,0
+AEXA.US,D,20251217,000000,10.98,11.04,10.89,10.96,136876,0
+AEXA.US,D,20251218,000000,10.98,11.15,10.8923,11.06,110119,0
+AEXA.US,D,20251219,000000,11.065,11.2,11,11.14,109149,0
+AEXA.US,D,20251222,000000,11.13,11.19,11.03,11.19,122865,0
+AEXA.US,D,20251223,000000,11.19,11.34,11.06,11.17,167072,0
+AEXA.US,D,20251224,000000,11.11,11.2399,11.11,11.16,72175,0
+AEXA.US,D,20251226,000000,11.345,11.54,11.32,11.4,579109,0
+AEXA.US,D,20251229,000000,11.45,11.4754,11.03,11.23,430674,0
+AEXA.US,D,20251230,000000,11.24,11.41,11.2,11.32,273491,0
+AEXA.US,D,20251231,000000,11.31,11.5,11.2301,11.39,334342,0
+AEXA.US,D,20260102,000000,11.38,11.46,11.35,11.43,203307,0
+AEXA.US,D,20260105,000000,11.5,11.55,11.38,11.43,288719,0
+AEXA.US,D,20260106,000000,11.465,11.54,11.35,11.45,164306,0
+AEXA.US,D,20260107,000000,11.37,11.46,11.32,11.39,93512,0
+AEXA.US,D,20260108,000000,11.4,11.4,11.16,11.24,227285,0
+AEXA.US,D,20260109,000000,11.22,11.6,11.21,11.32,343491,0
+AEXA.US,D,20260112,000000,11.49,11.6,10.49,11.35,601288,0
+AEXA.US,D,20260113,000000,11.41,11.57,11.4,11.4,388896,0
+AEXA.US,D,20260114,000000,11.44,11.65,11.44,11.59,304494,0
+AEXA.US,D,20260115,000000,11.6,11.85,11.53,11.78,330589,0
+AEXA.US,D,20260116,000000,11.79,11.85,11.575,11.58,347049,0
+AEXA.US,D,20260120,000000,11.47,11.78,11.44,11.55,341198,0
+AEXA.US,D,20260121,000000,11.625,11.7884,11.5,11.57,194709,0
+AEXA.US,D,20260122,000000,11.57,11.82,11.5316,11.77,622175,0
+AEXA.US,D,20260123,000000,11.71,11.81,11.65,11.76,184517,0
+AEXA.US,D,20260126,000000,11.7173,11.82,11.65,11.77,86262,0
+AEXA.US,D,20260127,000000,11.7,11.89,11.7,11.83,113257,0
+AEXA.US,D,20260128,000000,11.8272,11.9,11.73,11.77,271706,0
+AEXA.US,D,20260129,000000,11.77,11.8,11.65,11.75,414517,0
+AEXA.US,D,20260130,000000,11.7,11.81,11.58,11.6,237498,0
+AEXA.US,D,20260202,000000,11.545,11.8,11.47,11.68,270825,0
+AEXA.US,D,20260203,000000,11.6465,11.76,11.5401,11.73,226221,0
+AEXA.US,D,20260204,000000,11.7899,11.8,11.45,11.45,291953,0
+AEXA.US,D,20260205,000000,11.435,11.615,11.25,11.47,348002,0
+AEXA.US,D,20260206,000000,11.37,11.57,11.3,11.31,342846,0
+AEXA.US,D,20260209,000000,11.4,11.55,11.3,11.35,160920,0
+AEXA.US,D,20260210,000000,11.4,11.57,11.39,11.39,65437,0
+AEXA.US,D,20260211,000000,11.52,11.58,11.39,11.51,129157,0
+AEXA.US,D,20260212,000000,11.62,11.63,11.1,11.24,397124,0
+AEXA.US,D,20260213,000000,11.2,11.48,11.18,11.36,96721,0
+AEXA.US,D,20260217,000000,11.4,11.42,11.15,11.25,153771,0
+AEXA.US,D,20260218,000000,11.415,11.415,11.165,11.22,80996,0
diff --git a/daily/us/nyse stocks/1/afg.us.txt b/daily/us/nyse stocks/1/afg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b16be54d547444571daad4d6c3ba1360a6458919
--- /dev/null
+++ b/daily/us/nyse stocks/1/afg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFG.US,D,20050225,000000,10.7579,10.8749,10.7238,10.8749,817059.3557159,0
+AFG.US,D,20050228,000000,10.8749,10.9331,10.8223,10.827,964641.90768379,0
+AFG.US,D,20050301,000000,10.8491,11.0464,10.8491,11.0087,464150.49877109,0
+AFG.US,D,20050302,000000,11.0169,11.0169,10.839,10.8602,1075893.3101174,0
+AFG.US,D,20050303,000000,10.8666,10.8786,10.8039,10.839,689750.66970008,0
+AFG.US,D,20050304,000000,10.9247,11.0521,10.8998,11.029,728052.37740462,0
+AFG.US,D,20050307,000000,10.9975,11.0234,10.9331,10.9607,535404.01684725,0
+AFG.US,D,20050308,000000,10.992,10.992,10.7845,10.8113,876768.24433559,0
+AFG.US,D,20050309,000000,10.827,10.8998,10.7947,10.7947,753126.29314292,0
+AFG.US,D,20050310,000000,10.7845,10.9284,10.7845,10.9175,860431.15667636,0
+AFG.US,D,20050311,000000,10.9387,10.9856,10.9127,10.9764,812265.81300124,0
+AFG.US,D,20050314,000000,10.9856,11.0521,10.9247,11.0169,746086.72622867,0
+AFG.US,D,20050315,000000,11.0768,11.0888,10.8832,10.9331,726645.76543609,0
+AFG.US,D,20050316,000000,10.9127,10.9607,10.8749,10.945,675386.30923496,0
+AFG.US,D,20050317,000000,11.0087,11.0234,10.9175,10.945,577940.74362439,0
+AFG.US,D,20050318,000000,10.8897,11.039,10.7947,10.992,2262182.3427585,0
+AFG.US,D,20050321,000000,10.9764,11.0345,10.9247,10.9856,708904.23483216,0
+AFG.US,D,20050322,000000,10.945,11.0234,10.8039,10.827,952531.16300172,0
+AFG.US,D,20050323,000000,10.8113,10.9387,10.7422,10.7422,1153061.75624,0
+AFG.US,D,20050324,000000,10.7615,10.8749,10.6905,10.7515,804110.28331473,0
+AFG.US,D,20050328,000000,10.7515,10.9247,10.7515,10.8223,656519.05525143,0
+AFG.US,D,20050329,000000,10.8039,10.981,10.8039,10.8869,520482.21725197,0
+AFG.US,D,20050330,000000,10.9663,10.9856,10.8602,10.9699,664402.37244442,0
+AFG.US,D,20050331,000000,10.9543,10.992,10.9072,10.9331,704959.86495586,0
+AFG.US,D,20050401,000000,10.9387,10.9699,10.7329,10.8039,437396.67405881,0
+AFG.US,D,20050404,000000,10.7579,10.9486,10.7238,10.9072,452044.09213673,0
+AFG.US,D,20050405,000000,10.8998,10.9127,10.8178,10.8602,438244.76238525,0
+AFG.US,D,20050406,000000,10.9175,10.992,10.8178,10.8178,369804.46824615,0
+AFG.US,D,20050407,000000,10.827,10.8602,10.7044,10.7579,701017.6641034,0
+AFG.US,D,20050408,000000,10.7615,10.7892,10.697,10.7007,338536.90489621,0
+AFG.US,D,20050411,000000,10.6905,10.7107,10.6186,10.6361,728338.68855318,0
+AFG.US,D,20050412,000000,10.6471,10.7182,10.5909,10.6905,856205.89821111,0
+AFG.US,D,20050413,000000,10.6795,10.6795,10.566,10.566,394877.29947251,0
+AFG.US,D,20050414,000000,10.6002,10.613,10.4378,10.4647,738199.07098799,0
+AFG.US,D,20050415,000000,10.4158,10.4738,10.2406,10.3014,586958.46029237,0
+AFG.US,D,20050418,000000,10.3171,10.354,10.2535,10.2535,577656.60149966,0
+AFG.US,D,20050419,000000,10.3014,10.3171,10.2092,10.2535,439930.09391887,0
+AFG.US,D,20050420,000000,10.2729,10.2941,10.1068,10.1143,484429.78728277,0
+AFG.US,D,20050421,000000,10.1345,10.1973,9.92705,9.95101,2220500.2113794,0
+AFG.US,D,20050422,000000,9.98335,10.1594,9.98059,10.0607,1253885.5765014,0
+AFG.US,D,20050425,000000,10.1299,10.2406,10.1022,10.2323,529772.14641348,0
+AFG.US,D,20050426,000000,10.1973,10.3493,10.1761,10.283,1003228.842025,0
+AFG.US,D,20050427,000000,10.3853,10.7329,10.3696,10.7007,1260365.5352617,0
+AFG.US,D,20050428,000000,10.6905,10.8435,10.6509,10.7947,1591865.0422675,0
+AFG.US,D,20050429,000000,10.827,11.039,10.827,11.039,1560885.9590899,0
+AFG.US,D,20050502,000000,11.039,11.2816,11.039,11.2309,1287122.6135098,0
+AFG.US,D,20050503,000000,11.1783,11.3608,11.158,11.2235,964357.76555908,0
+AFG.US,D,20050504,000000,11.2097,11.5527,11.2097,11.5489,796780.06720421,0
+AFG.US,D,20050505,000000,11.5489,11.5489,11.3313,11.4568,658207.64032083,0
+AFG.US,D,20050506,000000,11.4291,11.5222,11.4235,11.4484,531463.98501866,0
+AFG.US,D,20050509,000000,11.4061,11.5443,11.3894,11.5408,627784.91176157,0
+AFG.US,D,20050510,000000,11.3691,11.4568,11.2752,11.2917,735941.11715723,0
+AFG.US,D,20050511,000000,11.2419,11.3313,11.158,11.3065,926053.88883067,0
+AFG.US,D,20050512,000000,11.2696,11.4061,11.1977,11.217,672569.8317621,0
+AFG.US,D,20050513,000000,11.1783,11.3313,11.1451,11.2032,711439.82371608,0
+AFG.US,D,20050516,000000,11.1727,11.3608,11.1727,11.3608,438244.76238525,0
+AFG.US,D,20050517,000000,11.2917,11.5222,11.2816,11.5222,469222.76105085,0
+AFG.US,D,20050518,000000,11.5527,11.5582,11.2964,11.3434,1100959.6342722,0
+AFG.US,D,20050519,000000,11.3746,11.5074,11.3608,11.4061,492037.63844645,0
+AFG.US,D,20050520,000000,11.3894,11.4568,11.3498,11.4235,470916.76867988,0
+AFG.US,D,20050523,000000,11.4568,11.5489,11.4383,11.4733,403600.02889652,0
+AFG.US,D,20050524,000000,11.4678,11.4678,11.3313,11.3894,611454.33117388,0
+AFG.US,D,20050525,000000,11.3231,11.3959,11.265,11.3691,409793.67650816,0
+AFG.US,D,20050526,000000,11.3849,11.4826,11.3498,11.4733,414024.35753304,0
+AFG.US,D,20050527,000000,11.4678,11.5582,11.4347,11.5489,266157.66344044,0
+AFG.US,D,20050531,000000,11.5443,11.5877,11.4826,11.5074,319387.67781183,0
+AFG.US,D,20050601,000000,11.4964,11.619,11.4383,11.5997,716511.00148391,0
+AFG.US,D,20050602,000000,11.6126,11.6735,11.4862,11.6735,983796.5573278,0
+AFG.US,D,20050603,000000,11.6735,11.6909,11.5277,11.5333,410364.12978146,0
+AFG.US,D,20050606,000000,11.5408,11.8597,11.4568,11.8219,729182.43883193,0
+AFG.US,D,20050607,000000,11.8219,11.8597,11.7232,11.7906,1104898.5815887,0
+AFG.US,D,20050608,000000,11.7878,11.8385,11.6809,11.6975,500766.87494201,0
+AFG.US,D,20050609,000000,11.7029,11.9252,11.6809,11.8902,1486820.3015886,0
+AFG.US,D,20050610,000000,11.9298,11.9298,11.8339,11.879,448100.80677234,0
+AFG.US,D,20050613,000000,11.879,11.8902,11.7656,11.8292,311498.93805923,0
+AFG.US,D,20050614,000000,11.8071,11.8902,11.7537,11.879,201378.68156486,0
+AFG.US,D,20050615,000000,11.879,11.904,11.8137,11.904,555406.75481772,0
+AFG.US,D,20050616,000000,11.8652,11.9252,11.8505,11.9196,246157.09449384,0
+AFG.US,D,20050617,000000,11.9298,11.9898,11.8292,11.8292,788048.6616848,0
+AFG.US,D,20050620,000000,11.7591,11.9898,11.7591,11.9408,644405.05703359,0
+AFG.US,D,20050621,000000,11.9408,12.0082,11.8754,11.998,456828.95875599,0
+AFG.US,D,20050622,000000,12.0321,12.0571,11.8727,11.9298,778477.84393435,0
+AFG.US,D,20050623,000000,11.8754,11.9252,11.7453,11.7537,400501.5783228,0
+AFG.US,D,20050624,000000,11.7537,11.7537,11.5074,11.5074,1179822.088024,0
+AFG.US,D,20050627,000000,11.5038,11.7537,11.5038,11.6466,1077015.7799611,0
+AFG.US,D,20050628,000000,11.7343,11.8652,11.6909,11.8597,484149.98320576,0
+AFG.US,D,20050629,000000,11.8902,11.9685,11.8754,11.9456,373184.89192073,0
+AFG.US,D,20050630,000000,11.9832,12.021,11.8966,11.904,676509.86359071,0
+AFG.US,D,20050701,000000,11.915,12.0636,11.915,12.021,405291.86750169,0
+AFG.US,D,20050705,000000,11.998,12.0689,11.963,11.9749,475705.97334684,0
+AFG.US,D,20050706,000000,11.9749,12.0689,11.9749,12.0082,521042.90991792,0
+AFG.US,D,20050707,000000,11.9196,12.0386,11.8071,12.0146,388959.11789016,0
+AFG.US,D,20050708,000000,11.952,12.0636,11.9298,12.0349,356004.05398275,0
+AFG.US,D,20050711,000000,12.0349,12.0636,11.9252,11.9456,449793.72988945,0
+AFG.US,D,20050712,000000,11.9372,11.998,11.915,11.9584,355439.02326911,0
+AFG.US,D,20050713,000000,11.9456,11.9685,11.7952,11.8292,534280.46249152,0
+AFG.US,D,20050714,000000,11.7703,11.9584,11.4484,11.9196,1126301.4244563,0
+AFG.US,D,20050715,000000,11.9252,12.0838,11.904,12.0386,501896.93636932,0
+AFG.US,D,20050718,000000,12.0386,12.2018,12.0349,12.1382,1318950.8695256,0
+AFG.US,D,20050719,000000,12.1722,12.2626,12.1613,12.2054,681858.6764117,0
+AFG.US,D,20050720,000000,11.8727,12.2054,11.8727,12.0838,616242.45132893,0
+AFG.US,D,20050721,000000,12.0718,12.0938,11.9252,11.9584,555964.19394789,0
+AFG.US,D,20050722,000000,11.9786,11.998,11.9252,11.9786,259958.59326915,0
+AFG.US,D,20050725,000000,11.9298,11.9832,11.8505,11.8597,688903.66588557,0
+AFG.US,D,20050726,000000,11.9252,11.9898,11.879,11.9685,1316975.9733076,0
+AFG.US,D,20050727,000000,11.9832,12.1816,11.9749,12.1272,522456.02895801,0
+AFG.US,D,20050728,000000,12.0938,12.1613,12.0636,12.1427,418244.19343865,0
+AFG.US,D,20050729,000000,12.176,12.176,11.998,12.0146,593148.85436825,0
+AFG.US,D,20050801,000000,12.105,12.105,11.9786,12.0689,390923.16898887,0
+AFG.US,D,20050802,000000,12.0792,12.1327,12.0349,12.0838,511465.58509592,0
+AFG.US,D,20050803,000000,12.1188,12.4739,12.1188,12.1916,821279.19162151,0
+AFG.US,D,20050804,000000,12.1722,12.2313,12.1613,12.1722,903806.21117257,0
+AFG.US,D,20050805,000000,12.1916,12.2101,11.9898,12.0035,646939.56140559,0
+AFG.US,D,20050808,000000,12.0718,12.1382,11.998,12.0571,403883.0865093,0
+AFG.US,D,20050809,000000,12.0571,12.1649,11.998,12.0893,754814.87821231,0
+AFG.US,D,20050810,000000,12.0838,12.1649,11.9832,12.021,756216.06762122,0
+AFG.US,D,20050811,000000,11.998,12.1649,11.9898,12.1272,668351.08036842,0
+AFG.US,D,20050812,000000,12.0938,12.2101,12.0349,12.1816,502737.43311227,0
+AFG.US,D,20050815,000000,12.1916,12.1916,12.021,12.0838,560473.59453784,0
+AFG.US,D,20050816,000000,12.0146,12.105,11.9456,11.9786,430919.96883437,0
+AFG.US,D,20050817,000000,11.9298,12.0838,11.9252,12.0035,498512.17464703,0
+AFG.US,D,20050818,000000,11.9832,11.9832,11.8071,11.8754,590896.32309711,0
+AFG.US,D,20050819,000000,11.8727,11.915,11.8385,11.8727,820434.35683086,0
+AFG.US,D,20050822,000000,11.9584,11.9786,11.8727,11.915,637935.94339264,0
+AFG.US,D,20050823,000000,11.9095,11.9252,11.8385,11.915,650323.23861593,0
+AFG.US,D,20050824,000000,11.9252,12.0506,11.8292,11.8597,717629.13328003,0
+AFG.US,D,20050825,000000,11.8902,12.0441,11.8292,11.9934,777629.75560791,0
+AFG.US,D,20050826,000000,12.0035,12.0035,11.8902,11.9196,657931.08977961,0
+AFG.US,D,20050829,000000,11.8292,11.8966,11.8071,11.8966,427816.09570103,0
+AFG.US,D,20050830,000000,11.879,11.8902,11.8163,11.8597,448380.61084936,0
+AFG.US,D,20050831,000000,11.7906,11.904,11.7232,11.904,1082090.2112648,0
+AFG.US,D,20050901,000000,11.904,12.021,11.8071,11.9898,603010.32131496,0
+AFG.US,D,20050902,000000,11.9786,11.9898,11.8754,11.879,228418.81742569,0
+AFG.US,D,20050906,000000,11.9372,12.0636,11.915,12.0321,413462.58035517,0
+AFG.US,D,20050907,000000,12.0636,12.1722,12.0506,12.1722,595120.49705043,0
+AFG.US,D,20050908,000000,12.1382,12.1382,11.9408,11.9749,440777.09773339,0
+AFG.US,D,20050909,000000,11.9934,12.0146,11.8292,11.8292,1071382.8250156,0
+AFG.US,D,20050912,000000,11.8385,12.1649,11.8071,12.1613,1055334.2175286,0
+AFG.US,D,20050913,000000,12.1188,12.1382,12.0571,12.105,712562.29355991,0
+AFG.US,D,20050914,000000,12.1188,12.1327,12.021,12.0938,584412.02628919,0
+AFG.US,D,20050915,000000,12.0995,12.1225,11.9786,12.0938,552594.61539257,0
+AFG.US,D,20050916,000000,12.0893,12.2442,12.0082,12.1492,2549184.3254242,0
+AFG.US,D,20050919,000000,12.1861,12.1916,12.0893,12.1225,618210.84047533,0
+AFG.US,D,20050920,000000,12.1427,12.2313,12.0636,12.0718,916195.67541973,0
+AFG.US,D,20050921,000000,12.0636,12.0838,11.8385,11.8505,1106588.2511701,0
+AFG.US,D,20050922,000000,11.8071,11.8902,11.7388,11.8754,636795.03684606,0
+AFG.US,D,20050923,000000,11.8597,12.0349,11.7952,12.0082,474587.84155071,0
+AFG.US,D,20050926,000000,12.0571,12.1272,11.9584,12.0082,447541.19861832,0
+AFG.US,D,20050927,000000,12.021,12.021,11.6357,11.7131,1248255.8750916,0
+AFG.US,D,20050928,000000,11.7537,11.8533,11.7029,11.8219,508374.72610568,0
+AFG.US,D,20050929,000000,11.8292,11.9456,11.7232,11.9456,451479.06142307,0
+AFG.US,D,20050930,000000,11.8727,12.0441,11.8137,12.0441,555125.86622879,0
+AFG.US,D,20051003,000000,12.0441,12.2488,12.021,12.2488,1164900.2884287,0
+AFG.US,D,20051004,000000,12.2626,12.2875,12.0718,12.105,782134.81815017,0
+AFG.US,D,20051005,000000,12.0838,12.1613,11.9786,12.0035,463310.00202813,0
+AFG.US,D,20051006,000000,12.021,12.021,11.7777,11.8597,1004067.1697441,0
+AFG.US,D,20051007,000000,11.915,11.915,11.7703,11.904,393459.8423847,0
+AFG.US,D,20051010,000000,11.915,11.9252,11.7232,11.7537,534847.66222902,0
+AFG.US,D,20051011,000000,11.7029,11.8219,11.7029,11.7591,773401.24360689,0
+AFG.US,D,20051012,000000,11.7131,11.7232,11.4484,11.5333,1238113.5195558,0
+AFG.US,D,20051013,000000,11.5333,11.6246,11.3849,11.5277,649758.20790228,0
+AFG.US,D,20051014,000000,11.572,11.6735,11.572,11.6043,435712.42703711,0
+AFG.US,D,20051017,000000,11.6089,11.7343,11.5693,11.7131,556538.98526887,0
+AFG.US,D,20051018,000000,11.7232,11.7537,11.5527,11.5527,370368.41444789,0
+AFG.US,D,20051019,000000,11.5582,11.8071,11.5277,11.7656,247853.27114672,0
+AFG.US,D,20051020,000000,11.7777,11.7878,11.5222,11.5489,307554.56818292,0
+AFG.US,D,20051021,000000,11.5776,11.6735,11.5333,11.5582,319672.90444847,0
+AFG.US,D,20051024,000000,11.7131,11.845,11.6466,11.8071,383892.27817005,0
+AFG.US,D,20051025,000000,11.7777,11.7777,11.5637,11.6466,287283.95576664,0
+AFG.US,D,20051026,000000,11.8385,11.9832,11.7177,11.8163,895644.17441452,0
+AFG.US,D,20051027,000000,12.3401,12.4157,12.1225,12.1225,1167991.1474189,0
+AFG.US,D,20051028,000000,12.1613,12.2488,12.1272,12.1649,731434.97010306,0
+AFG.US,D,20051031,000000,12.1916,12.2626,12.1382,12.1382,973648.77923251,0
+AFG.US,D,20051101,000000,12.1382,12.1816,12.0689,12.1382,753399.59014836,0
+AFG.US,D,20051102,000000,12.0718,12.2221,12.0718,12.1722,824379.81121908,0
+AFG.US,D,20051103,000000,12.2018,12.2101,12.1272,12.1427,767767.20414926,0
+AFG.US,D,20051104,000000,12.1816,12.1916,12.0349,12.1722,630606.81179404,0
+AFG.US,D,20051107,000000,12.2313,12.2313,12.0838,12.1427,759888.22500398,0
+AFG.US,D,20051108,000000,12.1427,12.1963,12.0386,12.1916,908593.24681569,0
+AFG.US,D,20051109,000000,12.2221,12.2977,12.1816,12.1916,648070.7073448,0
+AFG.US,D,20051110,000000,12.2313,12.3041,12.1382,12.2626,1071952.1937769,0
+AFG.US,D,20051111,000000,12.3041,12.3355,12.2553,12.33,688903.66588557,0
+AFG.US,D,20051114,000000,12.3355,12.3843,12.3152,12.3706,1017583.4418827,0
+AFG.US,D,20051115,000000,12.3706,12.4036,12.3087,12.4036,1737197.231988,0
+AFG.US,D,20051116,000000,12.424,12.424,12.3401,12.424,2112915.5437688,0
+AFG.US,D,20051117,000000,12.6738,12.8823,12.6583,12.8177,4707724.2014247,0
+AFG.US,D,20051118,000000,12.9045,12.9801,12.768,12.9404,1194746.0566432,0
+AFG.US,D,20051121,000000,13.0216,13.0216,12.8878,12.9588,1177002.3570153,0
+AFG.US,D,20051122,000000,12.9588,12.9976,12.8823,12.9764,540478.44815088,0
+AFG.US,D,20051123,000000,12.9801,13.1801,12.9588,13.0686,1026882.0471397,0
+AFG.US,D,20051125,000000,13.0852,13.2032,13.0326,13.1506,508934.33425971,0
+AFG.US,D,20051128,000000,13.1904,13.2134,13.0639,13.0639,913382.45148266,0
+AFG.US,D,20051129,000000,13.1387,13.3738,13.1349,13.2898,1404564.4100192,0
+AFG.US,D,20051130,000000,13.2724,13.3202,13.1904,13.1904,1694101.9815689,0
+AFG.US,D,20051201,000000,13.2724,13.4245,13.2437,13.2955,1066314.9007834,0
+AFG.US,D,20051202,000000,13.299,13.3821,13.2437,13.3562,890851.71621177,0
+AFG.US,D,20051205,000000,13.3608,13.3663,13.1708,13.3414,922391.49205524,0
+AFG.US,D,20051206,000000,13.3663,13.4199,13.299,13.3562,1456956.0966715,0
+AFG.US,D,20051207,000000,13.3663,13.3663,13.2437,13.2898,856776.3514844,0
+AFG.US,D,20051208,000000,13.3157,13.3516,13.1072,13.2032,672569.8317621,0
+AFG.US,D,20051209,000000,13.2032,13.3102,13.1387,13.2668,397963.82041503,0
+AFG.US,D,20051212,000000,13.2778,13.3414,13.0852,13.1801,693408.72842781,0
+AFG.US,D,20051213,000000,13.2244,13.2778,13.1442,13.2309,1155314.2875113,0
+AFG.US,D,20051214,000000,13.2087,13.3314,13.1708,13.2134,916195.67541973,0
+AFG.US,D,20051215,000000,13.3239,13.4549,13.1801,13.4245,1858018.3676602,0
+AFG.US,D,20051216,000000,13.4862,13.6172,13.4641,13.5065,1321486.4584095,0
+AFG.US,D,20051219,000000,13.5065,13.5065,13.1801,13.1801,1030550.9509868,0
+AFG.US,D,20051220,000000,13.2724,13.8412,13.2087,13.8026,2392588.394836,0
+AFG.US,D,20051221,000000,13.8458,14.0229,13.4641,13.5572,1333033.2568899,0
+AFG.US,D,20051222,000000,13.5868,13.6578,13.5416,13.6578,679050.87503425,0
+AFG.US,D,20051223,000000,13.702,13.7259,13.5868,13.5969,844658.01521884,0
+AFG.US,D,20051227,000000,13.6652,13.9436,13.6652,13.7259,759034.71411792,0
+AFG.US,D,20051228,000000,13.7259,13.8026,13.702,13.7214,761293.7524606,0
+AFG.US,D,20051229,000000,13.7296,13.8302,13.6817,13.702,523013.46808817,0
+AFG.US,D,20051230,000000,13.6864,13.6864,13.5628,13.6025,499079.37438453,0
+AFG.US,D,20060103,000000,13.5711,13.6172,13.4862,13.5868,1406824.5328738,0
+AFG.US,D,20060104,000000,13.5868,13.8523,13.5868,13.821,881835.08405571,0
+AFG.US,D,20060105,000000,13.821,13.8948,13.797,13.8523,726365.96135908,0
+AFG.US,D,20060106,000000,13.9113,13.9113,13.797,13.8745,400225.02778158,0
+AFG.US,D,20060109,000000,13.8948,13.9113,13.7932,13.8791,698766.21734421,0
+AFG.US,D,20060110,000000,13.8791,13.9759,13.8745,13.9694,662995.76047588,0
+AFG.US,D,20060111,000000,14.0597,14.0597,13.821,13.8994,959566.39186826,0
+AFG.US,D,20060112,000000,13.9436,14.0128,13.8256,13.8579,674543.64346815,0
+AFG.US,D,20060113,000000,13.8948,14.0128,13.8523,13.9796,660460.17159195,0
+AFG.US,D,20060117,000000,13.8523,13.9335,13.8523,13.89,926336.94644347,0
+AFG.US,D,20060118,000000,13.89,13.8948,13.702,13.8579,1152505.4016219,0
+AFG.US,D,20060119,000000,13.9169,13.9289,13.808,13.8745,702146.64101879,0
+AFG.US,D,20060120,000000,13.9289,13.9289,13.5535,13.6172,1103489.8005965,0
+AFG.US,D,20060123,000000,13.6347,13.7214,13.501,13.5969,1059554.0534343,0
+AFG.US,D,20060124,000000,13.6513,13.6864,13.4816,13.5103,479642.75163966,0
+AFG.US,D,20060125,000000,13.5969,13.5969,13.3157,13.3821,916768.29771687,0
+AFG.US,D,20060126,000000,13.4401,13.6403,13.4401,13.6245,746647.41889461,0
+AFG.US,D,20060127,000000,13.6347,13.6652,13.4816,13.5204,349243.20663359,0
+AFG.US,D,20060130,000000,13.4955,13.5765,13.3923,13.5204,346144.75605989,0
+AFG.US,D,20060131,000000,13.4438,13.4862,13.3516,13.3562,556817.70483395,0
+AFG.US,D,20060201,000000,13.3663,13.6172,13.3663,13.5868,690313.53138988,0
+AFG.US,D,20060202,000000,13.5628,13.583,13.299,13.3562,546395.54522129,0
+AFG.US,D,20060203,000000,13.3608,13.4585,13.2134,13.3562,506683.97201243,0
+AFG.US,D,20060206,000000,13.3055,13.4401,13.2244,13.4097,539066.41362269,0
+AFG.US,D,20060207,000000,13.4199,13.4641,13.2898,13.3516,820716.32993172,0
+AFG.US,D,20060208,000000,13.3461,13.3516,13.1553,13.2244,787209.24945377,0
+AFG.US,D,20060209,000000,13.2346,13.3923,13.1904,13.2778,977307.92247217,0
+AFG.US,D,20060210,000000,13.2955,13.5472,13.2724,13.501,855644.12103324,0
+AFG.US,D,20060213,000000,13.8458,14.2451,13.691,14.0828,3162040.9305189,0
+AFG.US,D,20060214,000000,14.0662,14.3649,14.0229,14.2876,2353445.1058767,0
+AFG.US,D,20060215,000000,14.2774,14.3096,14.0423,14.1963,1260365.5352617,0
+AFG.US,D,20060216,000000,14.1796,14.2295,14.0423,14.0597,910561.63596211,0
+AFG.US,D,20060217,000000,14.0597,14.105,13.9832,14.0423,789735.07773034,0
+AFG.US,D,20060221,000000,14.1012,14.1565,13.9694,14.1565,1358384.8076814,0
+AFG.US,D,20060222,000000,14.1963,14.4922,14.1501,14.4682,976462.00316959,0
+AFG.US,D,20060223,000000,14.4351,14.4351,14.2718,14.3475,660754.07432403,0
+AFG.US,D,20060224,000000,14.3272,14.4166,14.2045,14.4092,867469.63907866,0
+AFG.US,D,20060227,000000,14.4461,14.7633,14.4461,14.7339,1675800.8428109,0
+AFG.US,D,20060228,000000,14.5411,14.7089,14.4682,14.6996,1507372.8871057,0
+AFG.US,D,20060301,000000,14.7292,14.8001,14.6628,14.7911,1011391.963295,0
+AFG.US,D,20060302,000000,14.7339,14.8213,14.6812,14.6933,805224.07706314,0
+AFG.US,D,20060303,000000,14.6933,14.7292,14.6361,14.6757,764668.75357554,0
+AFG.US,D,20060306,000000,14.7144,14.8001,14.6859,14.7808,894224.54830287,0
+AFG.US,D,20060307,000000,14.6453,14.8001,14.5937,14.768,1496105.8927025,0
+AFG.US,D,20060308,000000,14.768,14.8213,14.5605,14.6269,1058709.2186437,0
+AFG.US,D,20060309,000000,14.5716,14.7144,14.5605,14.5872,490631.02647791,0
+AFG.US,D,20060310,000000,14.5825,14.7144,14.4866,14.6628,306707.56436841,0
+AFG.US,D,20060313,000000,14.6509,14.9017,14.6305,14.8344,915638.23628957,0
+AFG.US,D,20060314,000000,14.8213,14.9708,14.7808,14.9708,662431.81427414,0
+AFG.US,D,20060315,000000,14.9708,15.0187,14.8213,14.9828,917039.42569847,0
+AFG.US,D,20060316,000000,15.0243,15.0243,14.9229,14.9624,483588.2060279,0
+AFG.US,D,20060317,000000,14.9624,15.0722,14.8951,15.0243,883809.98027368,0
+AFG.US,D,20060320,000000,15.0353,15.0667,14.8573,14.8879,686091.52646042,0
+AFG.US,D,20060321,000000,14.9589,14.9708,14.7911,14.8906,815929.29428861,0
+AFG.US,D,20060322,000000,14.8879,14.9624,14.8344,14.9181,702424.27607195,0
+AFG.US,D,20060323,000000,14.9181,14.9181,14.7144,14.7504,633983.98193285,0
+AFG.US,D,20060324,000000,14.7412,14.756,14.5937,14.6305,891408.07083003,0
+AFG.US,D,20060327,000000,14.613,14.6398,14.5255,14.5781,731154.08151412,0
+AFG.US,D,20060328,000000,14.5781,14.5825,14.3761,14.3761,636521.73984061,0
+AFG.US,D,20060329,000000,14.4166,14.7255,14.3649,14.6933,763254.55002352,0
+AFG.US,D,20060330,000000,15.0012,15.0012,14.5669,14.7089,934505.49027308,0
+AFG.US,D,20060331,000000,14.7144,14.7911,14.6628,14.7753,506683.97201243,0
+AFG.US,D,20060403,000000,14.7753,14.8951,14.6583,14.8573,819591.69106404,0
+AFG.US,D,20060404,000000,14.8757,14.8814,14.7043,14.8288,589772.76874136,0
+AFG.US,D,20060405,000000,14.8288,14.9229,14.6757,14.8344,816774.12907926,0
+AFG.US,D,20060406,000000,14.8344,14.8639,14.7339,14.7965,510060.0576393,0
+AFG.US,D,20060407,000000,14.8001,14.8057,14.554,14.554,479642.75163966,0
+AFG.US,D,20060410,000000,14.5457,14.838,14.5457,14.7864,752276.03579262,0
+AFG.US,D,20060411,000000,14.7144,14.8057,14.5872,14.7808,1166862.1705035,0
+AFG.US,D,20060412,000000,14.7753,14.8213,14.7292,14.768,615400.87007405,0
+AFG.US,D,20060413,000000,14.768,14.7911,14.6628,14.6933,337135.71548731,0
+AFG.US,D,20060417,000000,14.6398,14.7911,14.5255,14.7339,585547.51027613,0
+AFG.US,D,20060418,000000,14.768,14.9496,14.7412,14.9181,702424.27607195,0
+AFG.US,D,20060419,000000,14.8951,15.086,14.7911,15.086,814237.45568342,0
+AFG.US,D,20060420,000000,15.1201,15.1506,15.0012,15.1258,611733.05073896,0
+AFG.US,D,20060421,000000,15.1461,15.1958,15.109,15.1958,936479.30197913,0
+AFG.US,D,20060424,000000,15.1958,15.2014,15.0187,15.2014,852262.61284673,0
+AFG.US,D,20060425,000000,15.2014,15.3248,15.1258,15.2908,1021811.9538839,0
+AFG.US,D,20060426,000000,15.4097,15.6946,15.4097,15.6218,1401473.5510289,0
+AFG.US,D,20060427,000000,15.5352,15.6586,15.4595,15.5692,1112507.5172645,0
+AFG.US,D,20060428,000000,15.5895,15.7223,15.5139,15.7223,768895.09655272,0
+AFG.US,D,20060501,000000,15.7582,15.8154,15.4032,15.4346,690592.25095495,0
+AFG.US,D,20060502,000000,15.4705,15.525,15.4162,15.525,578509.02787381,0
+AFG.US,D,20060503,000000,15.4705,15.5895,15.4456,15.4917,1393305.0071993,0
+AFG.US,D,20060504,000000,15.5139,15.69,15.4521,15.6532,636241.9357636,0
+AFG.US,D,20060505,000000,15.7278,15.82,15.6532,15.7463,688903.66588557,0
+AFG.US,D,20060508,000000,15.6623,15.7333,15.6476,15.702,601311.97563823,0
+AFG.US,D,20060509,000000,15.7057,15.7685,15.6476,15.6835,708623.34624323,0
+AFG.US,D,20060510,000000,15.6771,15.7278,15.632,15.69,1092226.0597289,0
+AFG.US,D,20060511,000000,15.69,15.6946,15.5028,15.5139,823538.22996419,0
+AFG.US,D,20060512,000000,15.5184,15.5306,15.3416,15.3737,788048.6616848,0
+AFG.US,D,20060515,000000,15.3185,15.4595,15.3,15.441,758189.87932726,0
+AFG.US,D,20060516,000000,15.441,15.5527,15.4097,15.5184,536260.78126911,0
+AFG.US,D,20060517,000000,15.4826,15.525,15.1958,15.2483,914218.61017791,0
+AFG.US,D,20060518,000000,15.2529,15.2529,14.9708,14.9956,878174.85630412,0
+AFG.US,D,20060519,000000,15.05,15.1155,14.9589,15.0427,1121516.5578371,0
+AFG.US,D,20060522,000000,15.0012,15.1201,14.956,15.086,715660.74413362,0
+AFG.US,D,20060523,000000,15.4225,15.4225,15.0427,15.05,1025472.1816353,0
+AFG.US,D,20060524,000000,15.063,15.1506,14.9708,15.05,1191647.6060694,0
+AFG.US,D,20060525,000000,15.1302,15.169,15.0777,15.0989,730313.58477116,0
+AFG.US,D,20060526,000000,15.1367,15.2354,15.0815,15.1911,510060.0576393,0
+AFG.US,D,20060530,000000,15.1958,15.2308,14.8057,14.838,968859.57456555,0
+AFG.US,D,20060531,000000,14.8528,15.0187,14.8481,14.9708,1072502.0413235,0
+AFG.US,D,20060601,000000,15.0583,15.4097,15.0187,15.4097,985477.55081372,0
+AFG.US,D,20060602,000000,15.4826,15.5028,15.2908,15.4097,885498.56534308,0
+AFG.US,D,20060605,000000,15.4595,15.4595,15.1506,15.2594,1604259.9290743,0
+AFG.US,D,20060606,000000,15.2963,15.4595,15.1258,15.3248,1678896.0398488,0
+AFG.US,D,20060607,000000,15.3185,15.3248,15.169,15.2696,1104898.5815887,0
+AFG.US,D,20060608,000000,15.275,15.275,14.8684,15.0667,1143766.4045189,0
+AFG.US,D,20060609,000000,15.0989,15.1774,14.9339,15.0012,684402.94139101,0
+AFG.US,D,20060612,000000,15.0777,15.0815,14.7808,14.7808,565268.22176443,0
+AFG.US,D,20060613,000000,14.7911,14.8639,14.5909,14.6269,1007454.1004902,0
+AFG.US,D,20060614,000000,14.613,14.6628,14.4204,14.5411,805224.07706314,0
+AFG.US,D,20060615,000000,14.5716,14.9496,14.5457,14.9339,874512.45952869,0
+AFG.US,D,20060616,000000,15.0012,15.0141,14.7458,14.8122,617372.51275623,0
+AFG.US,D,20060619,000000,14.8684,14.9339,14.6509,14.7255,661301.75284686,0
+AFG.US,D,20060620,000000,14.7144,14.8417,14.6509,14.768,926336.94644347,0
+AFG.US,D,20060621,000000,14.756,14.8288,14.6996,14.756,777629.75560791,0
+AFG.US,D,20060622,000000,14.7255,14.8057,14.6195,14.7144,783254.0344582,0
+AFG.US,D,20060623,000000,14.7191,14.768,14.5872,14.6933,477670.02444555,0
+AFG.US,D,20060626,000000,14.8187,14.9441,14.7808,14.9229,684684.91449187,0
+AFG.US,D,20060627,000000,14.9496,15.086,14.8187,14.8417,702146.64101879,0
+AFG.US,D,20060628,000000,14.8573,14.9828,14.7965,14.9589,412889.95805804,0
+AFG.US,D,20060629,000000,15.0353,15.3,14.9828,15.2659,894507.60591565,0
+AFG.US,D,20060630,000000,15.275,15.3416,15.2014,15.2308,1275577.9840532,0
+AFG.US,D,20060703,000000,15.3416,15.4281,15.2142,15.4281,345298.8367573,0
+AFG.US,D,20060705,000000,15.4281,15.4281,15.0012,15.0583,947172.5895734,0
+AFG.US,D,20060706,000000,15.0427,15.1506,15.0353,15.109,1193892.545757,0
+AFG.US,D,20060707,000000,15.109,15.227,15.0583,15.1201,598213.52506451,0
+AFG.US,D,20060710,000000,15.1774,15.2068,15.0353,15.0815,760163.69103329,0
+AFG.US,D,20060711,000000,15.0583,15.086,14.9496,15.0667,615680.67415106,0
+AFG.US,D,20060712,000000,15.0078,15.0667,14.9496,15.0353,974214.8944581,0
+AFG.US,D,20060713,000000,15.0353,15.0427,14.768,14.8122,827759.15038174,0
+AFG.US,D,20060714,000000,14.8122,14.8122,14.7043,14.7255,782694.42630418,0
+AFG.US,D,20060717,000000,14.7255,14.7911,14.554,14.6398,602163.31750044,0
+AFG.US,D,20060718,000000,14.6583,14.6583,14.4591,14.5781,763254.55002352,0
+AFG.US,D,20060719,000000,14.6084,14.7255,14.5669,14.6453,1222624.520223,0
+AFG.US,D,20060720,000000,14.6509,14.8757,14.6509,14.8639,999283.38763674,0
+AFG.US,D,20060721,000000,14.8684,14.8757,14.6859,14.7255,434862.16968683,0
+AFG.US,D,20060724,000000,14.756,14.9496,14.756,14.9275,357694.80807601,0
+AFG.US,D,20060725,000000,14.9275,14.9441,14.7504,14.8213,705245.0915925,0
+AFG.US,D,20060726,000000,14.7965,14.9441,14.7458,14.9063,628071.22291013,0
+AFG.US,D,20060727,000000,14.9275,15.0187,14.7191,14.7339,406695.22593445,0
+AFG.US,D,20060728,000000,14.756,14.9339,14.756,14.8417,445002.35619863,0
+AFG.US,D,20060731,000000,14.8757,14.9708,14.7911,14.9496,501618.21680423,0
+AFG.US,D,20060801,000000,15.0427,15.1201,14.8684,14.9229,987457.86959132,0
+AFG.US,D,20060802,000000,15.6218,16.0883,15.6218,15.9602,4034032.9843307,0
+AFG.US,D,20060803,000000,15.9602,16.294,15.9602,16.1335,2553412.8374253,0
+AFG.US,D,20060804,000000,16.175,16.3346,15.855,15.8948,879017.52207094,0
+AFG.US,D,20060807,000000,15.8034,15.8366,15.5184,15.6946,1279798.9044708,0
+AFG.US,D,20060808,000000,15.7638,16.0007,15.7463,15.9428,1345141.8325481,0
+AFG.US,D,20060809,000000,16.0119,16.1122,15.8154,15.82,780726.03715778,0
+AFG.US,D,20060810,000000,15.4456,15.6835,15.3737,15.5978,1448789.7218657,0
+AFG.US,D,20060811,000000,15.2797,15.7148,15.2797,15.5784,641589.66407266,0
+AFG.US,D,20060814,000000,15.7582,15.892,15.5942,15.6835,924081.16163656,0
+AFG.US,D,20060815,000000,15.7979,15.9481,15.7979,15.9058,786634.45813278,0
+AFG.US,D,20060816,000000,16.035,16.2331,16.0053,16.2147,1686216.4953521,0
+AFG.US,D,20060817,000000,16.2147,16.4305,16.2147,16.3806,1807326.1111966,0
+AFG.US,D,20060818,000000,16.4027,16.4839,16.3346,16.4728,1503426.3482056,0
+AFG.US,D,20060821,000000,16.4728,16.5375,16.4461,16.5125,1386540.9063144,0
+AFG.US,D,20060822,000000,16.5244,16.6112,16.4839,16.5604,1017029.2562884,0
+AFG.US,D,20060823,000000,16.5927,16.5982,16.2498,16.3022,904929.76552833,0
+AFG.US,D,20060824,000000,16.3189,16.4203,16.294,16.3659,1142638.5121156,0
+AFG.US,D,20060825,000000,16.3659,16.4609,16.294,16.4267,553997.97382533,0
+AFG.US,D,20060828,000000,16.4305,16.4517,16.27,16.3022,1037306.3757762,0
+AFG.US,D,20060829,000000,16.4027,16.507,16.3225,16.507,1044349.1962262,0
+AFG.US,D,20060830,000000,16.5872,16.5872,16.4424,16.4886,513721.36990282,0
+AFG.US,D,20060831,000000,16.5244,16.5982,16.5179,16.5927,472037.06949984,0
+AFG.US,D,20060901,000000,16.6748,16.7394,16.5604,16.6988,589488.62661666,0
+AFG.US,D,20060905,000000,16.8178,16.8657,16.7494,16.7863,797624.90199488,0
+AFG.US,D,20060906,000000,16.6904,16.7624,16.577,16.6343,647787.64973202,0
+AFG.US,D,20060907,000000,16.6343,16.6343,16.494,16.5375,323893.824866,0
+AFG.US,D,20060908,000000,16.5872,16.7394,16.5179,16.696,515136.65796676,0
+AFG.US,D,20060911,000000,16.696,16.7172,16.6157,16.696,861273.82244317,0
+AFG.US,D,20060912,000000,16.7107,16.9948,16.7107,16.9837,741858.21422765,0
+AFG.US,D,20060913,000000,17.0151,17.0814,16.9542,17.0049,1429638.3257574,0
+AFG.US,D,20060914,000000,17.0049,17.039,16.8555,16.8619,977599.65618037,0
+AFG.US,D,20060915,000000,16.969,17.1119,16.9366,16.9422,962947.90005476,0
+AFG.US,D,20060918,000000,17.0205,17.0205,16.7624,16.7624,799305.89548079,0
+AFG.US,D,20060919,000000,16.6867,16.696,16.5125,16.5982,835079.6058849,0
+AFG.US,D,20060920,000000,16.6204,16.7744,16.6204,16.6867,989989.12042753,0
+AFG.US,D,20060921,000000,16.7247,16.7494,16.5817,16.5817,814807.90895671,0
+AFG.US,D,20060922,000000,16.6112,16.6453,16.4609,16.4839,615962.64725192,0
+AFG.US,D,20060925,000000,16.5014,16.6507,16.4517,16.6112,679891.37177721,0
+AFG.US,D,20060926,000000,16.6343,16.8657,16.6343,16.8279,507532.06033886,0
+AFG.US,D,20060927,000000,16.8333,16.85,16.6683,16.7494,375154.36557906,0
+AFG.US,D,20060928,000000,16.7044,16.7311,16.5604,16.6416,544140.84492631,0
+AFG.US,D,20060929,000000,16.7365,16.7365,16.6112,16.6609,713129.49329741,0
+AFG.US,D,20061002,000000,16.6867,16.8121,16.6507,16.7624,855075.8367838,0
+AFG.US,D,20061003,000000,16.7744,16.8333,16.696,16.8121,811420.97821056,0
+AFG.US,D,20061004,000000,16.8121,16.9948,16.7863,16.9948,915068.86752821,0
+AFG.US,D,20061005,000000,17.0252,17.1663,16.9615,17.1119,755944.93963961,0
+AFG.US,D,20061006,000000,17.0482,17.1063,16.9468,17.0639,892257.24366839,0
+AFG.US,D,20061009,000000,17.0151,17.0998,16.9744,17.0998,321646.71615451,0
+AFG.US,D,20061010,000000,17.0814,17.1542,16.933,17.1542,746927.22297162,0
+AFG.US,D,20061011,000000,17.0767,17.2178,17.0767,17.1256,667218.84991726,0
+AFG.US,D,20061012,000000,17.1451,17.2141,17.0814,17.1966,488095.43759399,0
+AFG.US,D,20061013,000000,17.1478,17.3082,17.1478,17.2714,327278.5865883,0
+AFG.US,D,20061016,000000,17.3028,17.3452,17.239,17.3249,467533.09146952,0
+AFG.US,D,20061017,000000,17.239,17.2686,17.1322,17.2178,466690.42570271,0
+AFG.US,D,20061018,000000,17.1542,17.3415,17.1322,17.1847,607797.35695808,0
+AFG.US,D,20061019,000000,17.121,17.1322,17.0482,17.0998,324738.65965667,0
+AFG.US,D,20061020,000000,17.1478,17.2178,16.9948,17.1763,817335.90625714,0
+AFG.US,D,20061023,000000,17.121,17.2078,17.0907,17.1966,345298.8367573,0
+AFG.US,D,20061024,000000,17.121,17.2686,17.0998,17.2686,465842.33737626,0
+AFG.US,D,20061025,000000,17.3146,17.3146,17.0685,17.0907,615400.87007405,0
+AFG.US,D,20061026,000000,17.121,17.3368,17.0907,17.3146,314037.78047892,0
+AFG.US,D,20061027,000000,17.2825,17.3193,16.969,16.9837,337972.95869448,0
+AFG.US,D,20061030,000000,16.933,17.0907,16.8712,17.0445,506398.74537578,0
+AFG.US,D,20061031,000000,17.0482,17.1119,16.933,16.9948,449223.27661616,0
+AFG.US,D,20061101,000000,17.039,17.1394,16.8333,16.8435,354033.49581249,0
+AFG.US,D,20061102,000000,16.7365,16.7568,16.6269,16.6748,730868.85487748,0
+AFG.US,D,20061103,000000,16.7107,16.7624,16.5817,16.6343,501618.21680423,0
+AFG.US,D,20061106,000000,16.6343,16.7966,16.5817,16.7744,732284.14294142,0
+AFG.US,D,20061107,000000,17.1322,17.7094,17.086,17.4124,1491881.7187491,0
+AFG.US,D,20061108,000000,17.4124,17.4862,17.2503,17.4327,772838.38191708,0
+AFG.US,D,20061109,000000,17.4458,17.5737,17.3452,17.5064,537663.05518993,0
+AFG.US,D,20061110,000000,17.5582,17.6476,17.5064,17.6403,430358.19165649,0
+AFG.US,D,20061113,000000,17.6226,17.7499,17.5507,17.5737,311498.93805923,0
+AFG.US,D,20061114,000000,17.5914,17.8514,17.5267,17.8043,582160.57952999,0
+AFG.US,D,20061115,000000,17.8402,17.951,17.7711,17.8679,701309.39781161,0
+AFG.US,D,20061116,000000,17.9408,18.2838,17.9177,18.2838,1254176.2256977,0
+AFG.US,D,20061117,000000,18.2636,18.4775,18.2322,18.4544,1222907.5778357,0
+AFG.US,D,20061120,000000,18.4968,18.6793,18.4913,18.5291,973648.77923251,0
+AFG.US,D,20061121,000000,18.5816,18.6066,18.4313,18.5023,664966.31864614,0
+AFG.US,D,20061122,000000,18.5457,18.554,18.3272,18.4313,654262.1859326,0
+AFG.US,D,20061124,000000,18.3576,18.4313,18.3576,18.4138,119417.77723937,0
+AFG.US,D,20061127,000000,18.4166,18.4424,18.2524,18.2838,715385.27810432,0
+AFG.US,D,20061128,000000,18.2838,18.4211,18.2524,18.3639,721304.54419858,0
+AFG.US,D,20061129,000000,18.447,18.6793,18.4258,18.5594,731154.08151412,0
+AFG.US,D,20061130,000000,18.6231,18.636,18.4378,18.5392,662431.81427414,0
+AFG.US,D,20061201,000000,18.6148,18.7181,18.5023,18.6849,986608.69675295,0
+AFG.US,D,20061204,000000,18.7412,18.944,18.7099,18.896,771996.80066221,0
+AFG.US,D,20061205,000000,18.9661,19.0196,18.7891,18.8536,800723.3525686,0
+AFG.US,D,20061206,000000,18.8905,19.1017,18.8592,19.1017,1168834.8976976,0
+AFG.US,D,20061207,000000,19.0822,19.1589,18.9781,18.9976,1036182.8214204,0
+AFG.US,D,20061208,000000,19.0094,19.039,18.8702,18.8998,939292.5259162,0
+AFG.US,D,20061211,000000,18.9089,19.1589,18.8998,19.0602,614553.86625952,0
+AFG.US,D,20061212,000000,19.0288,19.1349,18.9976,19.1349,1103773.9427212,0
+AFG.US,D,20061213,000000,19.169,19.1745,19.0953,19.1413,743266.99522004,0
+AFG.US,D,20061214,000000,19.1625,19.4023,19.1487,19.2529,807193.55072148,0
+AFG.US,D,20061215,000000,19.3055,19.359,19.2206,19.359,799305.89548079,0
+AFG.US,D,20061218,000000,19.4548,19.4548,19.2631,19.3157,515978.23922165,0
+AFG.US,D,20061219,000000,19.3157,19.3157,19.1837,19.3008,756878.70440825,0
+AFG.US,D,20061220,000000,19.322,19.3497,19.2059,19.2105,492322.86508309,0
+AFG.US,D,20061221,000000,19.2271,19.3101,19.1183,19.1958,526685.62547096,0
+AFG.US,D,20061222,000000,19.2271,19.2381,19.0722,19.1349,333284.61363668,0
+AFG.US,D,20061226,000000,19.1625,19.3341,19.0676,19.3285,269061.98637934,0
+AFG.US,D,20061227,000000,19.4355,19.549,19.2428,19.3432,491007.35211636,0
+AFG.US,D,20061228,000000,19.3544,19.4106,19.2843,19.3157,501896.93636932,0
+AFG.US,D,20061229,000000,19.2889,19.3544,19.1229,19.1229,799120.44394138,0
+AFG.US,D,20070103,000000,19.2631,19.5719,19.1183,19.4355,1112315.5586535,0
+AFG.US,D,20070104,000000,19.3976,19.4355,18.9615,19.0196,1494787.1262,0
+AFG.US,D,20070105,000000,18.932,18.9385,18.4166,18.6591,1132972.2573155,0
+AFG.US,D,20070108,000000,18.6591,18.6637,18.3788,18.6517,750678.54972503,0
+AFG.US,D,20070109,000000,18.6388,18.6637,18.4802,18.5964,637266.79953405,0
+AFG.US,D,20070110,000000,18.5457,18.5594,18.3833,18.4775,586578.88111814,0
+AFG.US,D,20070111,000000,18.5235,18.7412,18.4968,18.7273,772645.33879418,0
+AFG.US,D,20070112,000000,18.7236,18.7743,18.6517,18.7743,497207.50679957,0
+AFG.US,D,20070116,000000,18.8398,18.8729,18.7412,18.7559,430169.4865813,0
+AFG.US,D,20070117,000000,18.9569,19.1413,18.8269,18.8804,973931.8368453,0
+AFG.US,D,20070118,000000,18.8804,18.9863,18.7559,18.7864,634273.54661719,0
+AFG.US,D,20070119,000000,18.7864,18.8269,18.7181,18.7624,504149.46764045,0
+AFG.US,D,20070122,000000,18.8048,18.8048,18.5235,18.6018,516541.10091144,0
+AFG.US,D,20070123,000000,18.636,18.7448,18.5659,18.6959,779217.48106815,0
+AFG.US,D,20070124,000000,18.6896,18.8592,18.6896,18.8343,506773.98650233,0
+AFG.US,D,20070125,000000,18.7624,18.8905,18.7052,18.7809,922302.56207727,0
+AFG.US,D,20070126,000000,18.8002,18.8702,18.6793,18.8536,824101.091654,0
+AFG.US,D,20070129,000000,18.8269,18.8647,18.6959,18.7448,687025.29122905,0
+AFG.US,D,20070130,000000,18.7181,18.8804,18.7099,18.8536,802498.69859211,0
+AFG.US,D,20070131,000000,18.849,18.8851,18.7412,18.8112,532125.53729376,0
+AFG.US,D,20070201,000000,18.8269,19.1017,18.8112,19.0953,1131092.7981472,0
+AFG.US,D,20070202,000000,19.0953,19.2206,19.0888,19.1487,494571.05830651,0
+AFG.US,D,20070205,000000,19.1487,19.1792,18.6637,19.1413,589201.23095616,0
+AFG.US,D,20070206,000000,19.1745,19.1958,19.0777,19.1284,563103.53595935,0
+AFG.US,D,20070207,000000,19.1625,19.1893,19.0602,19.0953,729837.48403547,0
+AFG.US,D,20070208,000000,19.1183,19.1893,18.9928,19.0334,900703.42255117,0
+AFG.US,D,20070209,000000,19.0334,19.1837,18.8214,18.9615,1282807.3405545,0
+AFG.US,D,20070212,000000,19.0546,19.3432,18.9615,19.0602,1569264.8982332,0
+AFG.US,D,20070213,000000,19.1127,19.359,19.0822,19.3544,1210857.5658216,0
+AFG.US,D,20070214,000000,19.3432,19.5231,19.3055,19.3931,881419.7159879,0
+AFG.US,D,20070215,000000,19.382,19.44,19.359,19.4161,511658.62821881,0
+AFG.US,D,20070216,000000,19.405,19.4106,19.1958,19.2381,670509.25910195,0
+AFG.US,D,20070220,000000,19.1745,19.4161,19.1349,19.3432,822034.01192228,0
+AFG.US,D,20070221,000000,19.3055,19.44,19.2529,19.44,921925.15192689,0
+AFG.US,D,20070222,000000,19.44,19.6208,19.3285,19.3654,574377.03743425,0
+AFG.US,D,20070223,000000,19.382,19.44,19.1893,19.3285,498701.96423414,0
+AFG.US,D,20070226,000000,19.3976,19.4281,19.0822,19.1413,518526.84224867,0
+AFG.US,D,20070227,000000,18.9063,18.9976,18.2784,18.5198,715571.81415565,0
+AFG.US,D,20070228,000000,18.5697,18.7005,18.4378,18.6231,639334.96377768,0
+AFG.US,D,20070301,000000,18.4848,18.6517,18.1501,18.576,618684.77218717,0
+AFG.US,D,20070302,000000,18.576,18.6231,18.3991,18.4378,540383.01110134,0
+AFG.US,D,20070305,000000,18.269,18.3004,17.5443,17.5673,2021095.3415205,0
+AFG.US,D,20070306,000000,17.8402,18.4166,17.5914,17.7029,1246937.108589,0
+AFG.US,D,20070307,000000,17.7094,17.963,17.6614,17.8578,1571394.8796568,0
+AFG.US,D,20070308,000000,18.0136,18.0478,17.8727,17.9288,470916.76867988,0
+AFG.US,D,20070309,000000,18.0247,18.0478,17.8807,17.974,488561.77772234,0
+AFG.US,D,20070312,000000,17.963,18.1501,17.9288,18.14,624696.22179518,0
+AFG.US,D,20070313,000000,18.0533,18.0533,17.678,17.6807,695291.44113203,0
+AFG.US,D,20070314,000000,17.6226,17.8956,17.5064,17.8402,841369.775058,0
+AFG.US,D,20070315,000000,17.7499,17.9454,17.607,17.8043,922482.59105706,0
+AFG.US,D,20070316,000000,17.8107,17.8836,17.725,17.7942,569483.71962235,0
+AFG.US,D,20070319,000000,17.8578,17.9288,17.7406,17.8836,557658.20157692,0
+AFG.US,D,20070320,000000,17.8956,17.974,17.8449,17.9685,470916.76867988,0
+AFG.US,D,20070321,000000,17.985,18.3004,17.8993,18.2524,381161.47713938,0
+AFG.US,D,20070322,000000,18.2322,18.2893,18.1243,18.1861,511286.64062806,0
+AFG.US,D,20070323,000000,18.2091,18.3418,18.1575,18.3078,720830.61248675,0
+AFG.US,D,20070326,000000,18.3337,18.3686,18.1243,18.3382,1199998.3479027,0
+AFG.US,D,20070327,000000,18.2571,18.3382,18.1861,18.2893,1132780.2987047,0
+AFG.US,D,20070328,000000,18.7273,19.2603,17.8514,18.2414,498888.50028549,0
+AFG.US,D,20070329,000000,18.2414,18.3465,17.974,18.1288,760823.07428455,0
+AFG.US,D,20070330,000000,18.1288,18.2414,18.0072,18.1288,536260.78126911,0
+AFG.US,D,20070402,000000,18.1861,18.2359,18.0598,18.1806,609670.30905496,0
+AFG.US,D,20070403,000000,18.3272,18.3418,18.2524,18.2893,811705.12033529,0
+AFG.US,D,20070404,000000,18.2893,18.5198,18.2359,18.5153,880055.39998449,0
+AFG.US,D,20070405,000000,18.4968,18.5854,18.4313,18.5504,544892.41169131,0
+AFG.US,D,20070409,000000,18.636,18.6388,18.5457,18.5816,446695.27931573,0
+AFG.US,D,20070410,000000,18.5816,18.6849,18.5697,18.5964,323893.824866,0
+AFG.US,D,20070411,000000,18.5457,18.5504,18.3142,18.4073,476171.22896327,0
+AFG.US,D,20070412,000000,18.4073,18.4775,18.2784,18.4655,272637.62220066,0
+AFG.US,D,20070413,000000,18.4655,18.5392,18.3991,18.5235,421152.85442524,0
+AFG.US,D,20070416,000000,18.5337,18.6959,18.5198,18.6849,425849.87557846,0
+AFG.US,D,20070417,000000,18.6675,18.8149,18.6066,18.8002,596529.27804282,0
+AFG.US,D,20070418,000000,18.8002,18.8149,18.5854,18.7181,624498.84062458,0
+AFG.US,D,20070419,000000,18.5337,18.7559,18.3742,18.7005,552026.33114314,0
+AFG.US,D,20070420,000000,18.7448,18.8729,18.6388,18.8647,531565.92913974,0
+AFG.US,D,20070423,000000,18.8269,18.8804,18.7743,18.849,413462.58035517,0
+AFG.US,D,20070424,000000,18.8536,18.8536,18.6591,18.7347,540576.05422424,0
+AFG.US,D,20070425,000000,18.7864,18.9274,18.7559,18.9274,609489.19556326,0
+AFG.US,D,20070426,000000,18.8804,18.9089,18.7347,18.849,393932.68958462,0
+AFG.US,D,20070427,000000,18.8269,18.849,18.5235,18.8269,600133.11117424,0
+AFG.US,D,20070430,000000,18.7891,18.8592,18.6793,18.7864,725705.4935959,0
+AFG.US,D,20070501,000000,18.7864,18.9063,18.6849,18.8536,982950.63802521,0
+AFG.US,D,20070502,000000,18.8343,18.9828,18.8048,18.9385,845128.6933949,0
+AFG.US,D,20070503,000000,18.9486,19.0676,18.9089,19.015,902579.62818383,0
+AFG.US,D,20070504,000000,19.0334,19.1284,19.0022,19.1081,690592.25095495,0
+AFG.US,D,20070507,000000,19.0888,19.2464,19.0888,19.1893,761379.42890278,0
+AFG.US,D,20070508,000000,19.1745,19.2003,19.0722,19.2003,382665.69518129,0
+AFG.US,D,20070509,000000,19.1745,19.3008,19.1413,19.2796,791991.94704918,0
+AFG.US,D,20070510,000000,19.2271,19.2603,19.1127,19.1533,599231.8817634,0
+AFG.US,D,20070511,000000,19.1958,19.2326,19.1017,19.2326,404449.20173489,0
+AFG.US,D,20070514,000000,19.2105,19.2428,19.1745,19.2003,534938.76123083,0
+AFG.US,D,20070515,000000,19.1625,19.2603,19.1413,19.2326,727582.78374049,0
+AFG.US,D,20070516,000000,19.2464,19.2529,19.1183,19.1958,420407.79473182,0
+AFG.US,D,20070517,000000,19.1625,19.2151,19.0676,19.1745,400125.25268434,0
+AFG.US,D,20070518,000000,19.2271,19.2271,19.0953,19.1533,509966.78961363,0
+AFG.US,D,20070521,000000,19.1413,19.2059,19.0953,19.2003,629198.03080167,0
+AFG.US,D,20070522,000000,19.1625,19.1893,19.1183,19.1229,448380.61084936,0
+AFG.US,D,20070523,000000,19.1625,19.2529,19.0925,19.1589,793867.06816992,0
+AFG.US,D,20070524,000000,19.1745,19.1745,18.7099,18.7099,1040285.5300379,0
+AFG.US,D,20070525,000000,18.7448,18.8343,18.6959,18.7448,482370.29913455,0
+AFG.US,D,20070529,000000,18.7448,18.8729,18.7448,18.8398,462460.82918976,0
+AFG.US,D,20070530,000000,18.7624,18.9274,18.6959,18.9274,547331.47901376,0
+AFG.US,D,20070531,000000,18.9486,19.0334,18.9136,18.9863,2134692.543251,0
+AFG.US,D,20070601,000000,19.0888,19.2206,19.039,19.2151,809636.95609165,0
+AFG.US,D,20070604,000000,19.1284,19.3341,18.9569,19.3101,604033.01606155,0
+AFG.US,D,20070605,000000,19.3008,19.3101,19.1589,19.1792,609670.30905496,0
+AFG.US,D,20070606,000000,19.1284,19.1349,18.9274,18.9661,362198.78610633,0
+AFG.US,D,20070607,000000,18.9661,18.9661,18.576,18.6018,555406.75481772,0
+AFG.US,D,20070608,000000,18.6018,18.7347,18.2727,18.7181,442936.36097885,0
+AFG.US,D,20070611,000000,18.6896,18.7347,18.576,18.6148,542265.72380556,0
+AFG.US,D,20070612,000000,18.6148,18.6296,18.3521,18.4655,937881.57589995,0
+AFG.US,D,20070613,000000,18.5291,18.5909,18.4775,18.5504,785603.08729079,0
+AFG.US,D,20070614,000000,18.5392,18.7743,18.5088,18.636,378156.29459133,0
+AFG.US,D,20070615,000000,18.7412,18.8269,18.7005,18.7273,520674.17586294,0
+AFG.US,D,20070618,000000,18.7448,18.7743,18.554,18.5964,651353.52494601,0
+AFG.US,D,20070619,000000,18.5023,18.7181,18.4424,18.7099,1056740.8294972,0
+AFG.US,D,20070620,000000,18.7504,18.7678,18.4544,18.5088,892257.24366839,0
+AFG.US,D,20070621,000000,18.4607,18.5337,18.1243,18.5088,684022.27770484,0
+AFG.US,D,20070622,000000,18.4544,18.4544,18.2524,18.269,1178223.5174444,0
+AFG.US,D,20070625,000000,18.3991,18.576,18.1132,18.1759,582441.46811892,0
+AFG.US,D,20070626,000000,18.2459,18.3418,18.0192,18.0598,1053549.1108978,0
+AFG.US,D,20070627,000000,17.9907,18.1288,17.7499,18.0901,1229103.3944714,0
+AFG.US,D,20070628,000000,18.1934,18.4166,18.0708,18.1722,648534.87844931,0
+AFG.US,D,20070629,000000,18.1999,18.2838,18.0478,18.1861,997966.79015809,0
+AFG.US,D,20070702,000000,18.2727,18.4775,18.2636,18.3833,478045.26557207,0
+AFG.US,D,20070703,000000,18.3991,18.5504,18.3991,18.4073,401810.58421796,0
+AFG.US,D,20070705,000000,18.447,18.5964,18.2636,18.2939,700742.19807411,0
+AFG.US,D,20070706,000000,18.2939,18.2939,18.1086,18.1631,821094.82459402,0
+AFG.US,D,20070709,000000,18.2091,18.3945,18.1631,18.1861,704119.3682129,0
+AFG.US,D,20070710,000000,18.0901,18.1455,17.7499,17.7887,857896.65230437,0
+AFG.US,D,20070711,000000,17.7942,17.8727,17.5914,17.6614,1182165.718297,0
+AFG.US,D,20070712,000000,17.7362,17.8679,17.6659,17.7499,1202633.7118838,0
+AFG.US,D,20070713,000000,17.7362,17.951,17.6447,17.8836,1006980.1687784,0
+AFG.US,D,20070716,000000,17.8807,17.8836,17.6163,17.6614,956662.06892937,0
+AFG.US,D,20070717,000000,17.6614,17.6807,17.3249,17.3249,1015805.9268354,0
+AFG.US,D,20070718,000000,17.2779,17.3792,16.979,17.1966,1115502.9392052,0
+AFG.US,D,20070719,000000,17.3028,17.3146,17.0767,17.1394,1639181.2131042,0
+AFG.US,D,20070720,000000,17.1119,17.1394,16.8657,16.9422,729652.03249605,0
+AFG.US,D,20070723,000000,16.9468,17.0445,16.7044,16.7689,902959.20735807,0
+AFG.US,D,20070724,000000,16.6453,16.6507,16.2073,16.2498,1241684.8173295,0
+AFG.US,D,20070725,000000,16.3152,16.494,16.2442,16.3346,1070260.3551717,0
+AFG.US,D,20070726,000000,16.0948,16.1436,15.5692,15.7148,1855295.158213,0
+AFG.US,D,20070727,000000,15.7389,15.8154,15.3185,15.3185,1502116.2577985,0
+AFG.US,D,20070730,000000,15.336,15.4595,15.0078,15.3534,1723115.9291359,0
+AFG.US,D,20070731,000000,15.3322,15.5831,14.7753,14.9589,1754093.9278014,0
+AFG.US,D,20070801,000000,15.4281,16.933,15.4281,16.4886,3436091.6717597,0
+AFG.US,D,20070802,000000,16.6076,16.6076,15.7389,15.8485,1987860.4735361,0
+AFG.US,D,20070803,000000,15.7582,15.8606,14.9589,15.0141,1616843.5209562,0
+AFG.US,D,20070806,000000,14.7292,15.1911,14.5825,14.8187,2087937.0650801,0
+AFG.US,D,20070807,000000,14.6702,14.7753,13.9214,14.3383,2829607.6587446,0
+AFG.US,D,20070808,000000,14.3548,14.6269,12.7532,14.3383,4913799.9041428,0
+AFG.US,D,20070809,000000,13.8623,14.3826,13.6125,13.6172,5854684.4935669,0
+AFG.US,D,20070810,000000,13.501,15.0353,13.0852,14.8573,3635120.21598,0
+AFG.US,D,20070813,000000,14.8573,16.175,14.8187,15.0989,3709857.1863638,0
+AFG.US,D,20070814,000000,15.0353,15.4521,14.6996,14.7255,1811740.074737,0
+AFG.US,D,20070815,000000,14.6453,14.9394,14.1353,14.2627,2228201.3305687,0
+AFG.US,D,20070816,000000,14.2922,14.9063,14.1501,14.7504,3083844.3670899,0
+AFG.US,D,20070817,000000,15.169,16.9366,14.7043,15.5784,2444881.390903,0
+AFG.US,D,20070820,000000,15.773,15.9556,15.2797,15.3322,2322833.6722421,0
+AFG.US,D,20070821,000000,15.2594,15.7057,15.0989,15.4973,1479772.0585789,0
+AFG.US,D,20070822,000000,15.4826,15.6623,15.2014,15.3737,1693632.3879047,0
+AFG.US,D,20070823,000000,15.3866,15.8412,15.3866,15.7113,1450849.2100139,0
+AFG.US,D,20070824,000000,15.7435,15.9103,15.5405,15.892,1316975.9733076,0
+AFG.US,D,20070827,000000,15.9298,15.9722,15.5784,15.8653,923237.41135782,0
+AFG.US,D,20070828,000000,15.7113,15.7582,15.2696,15.2696,1244126.0536759,0
+AFG.US,D,20070829,000000,15.3636,15.4973,15.063,15.4346,1133152.2862954,0
+AFG.US,D,20070830,000000,15.275,15.5184,15.0012,15.05,1622844.125445,0
+AFG.US,D,20070831,000000,15.0078,15.3055,14.8344,15.0187,2387233.0749436,0
+AFG.US,D,20070904,000000,15.5527,15.7113,15.275,15.6476,2098033.8711149,0
+AFG.US,D,20070905,000000,15.5895,15.6218,15.0078,15.0815,2356634.6554522,0
+AFG.US,D,20070906,000000,15.0722,15.1155,14.8001,15.0722,2082866.9718243,0
+AFG.US,D,20070907,000000,14.9956,15.1155,14.8213,14.956,1668473.8802362,0
+AFG.US,D,20070910,000000,15.0924,15.2797,14.602,14.6453,1580973.2889907,0
+AFG.US,D,20070911,000000,14.6812,14.9708,14.6509,14.7911,1271539.2616393,0
+AFG.US,D,20070912,000000,14.7864,14.9772,14.6702,14.9496,1257646.6638621,0
+AFG.US,D,20070913,000000,14.9919,15.0777,14.8639,14.9394,1003793.8727386,0
+AFG.US,D,20070914,000000,14.9063,14.9772,14.756,14.9017,968859.57456555,0
+AFG.US,D,20070917,000000,14.8344,15.0722,14.7043,15.0427,1236619.0621212,0
+AFG.US,D,20070918,000000,15.0924,15.5028,14.9856,15.4917,1563508.308928,0
+AFG.US,D,20070919,000000,15.5831,15.7223,15.3055,15.3811,1484844.3208588,0
+AFG.US,D,20070920,000000,15.393,15.393,15.0141,15.1258,1027252.9502185,0
+AFG.US,D,20070921,000000,15.2594,15.2594,14.9275,15.0078,1669228.700537,0
+AFG.US,D,20070924,000000,15.0474,15.1155,14.7911,14.8906,1522950.8164166,0
+AFG.US,D,20070925,000000,14.7191,14.8757,14.6757,14.8288,1394895.9861954,0
+AFG.US,D,20070926,000000,14.9589,15.2226,14.8187,15.1155,1238305.4781668,0
+AFG.US,D,20070927,000000,15.1774,15.4162,15.1645,15.4097,1113255.8304937,0
+AFG.US,D,20070928,000000,15.3636,15.3636,15.109,15.1911,1418188.0488387,0
+AFG.US,D,20071001,000000,15.1911,15.5352,15.1911,15.5352,2417282.7314001,0
+AFG.US,D,20071002,000000,15.4595,15.5453,15.3959,15.5084,1375744.5900872,0
+AFG.US,D,20071003,000000,15.4761,15.6623,15.4761,15.6623,1166765.6489421,0
+AFG.US,D,20071004,000000,15.7113,15.986,15.7057,15.986,2353814.9244435,0
+AFG.US,D,20071005,000000,16.1501,16.2147,15.8653,16.0661,1135600.0297132,0
+AFG.US,D,20071008,000000,16.1566,16.1648,15.9428,16.0007,1303461.8701928,0
+AFG.US,D,20071009,000000,16.0543,16.0948,15.9178,16.0948,942949.500132,0
+AFG.US,D,20071010,000000,16.0994,16.1436,15.855,15.9372,1086216.7791448,0
+AFG.US,D,20071011,000000,16.0146,16.0661,15.8034,15.8809,1276615.8619667,0
+AFG.US,D,20071012,000000,15.8653,15.9178,15.7278,15.8809,1075139.5743286,0
+AFG.US,D,20071015,000000,15.9518,16.0449,15.8154,15.892,1230234.5404106,0
+AFG.US,D,20071016,000000,15.8255,15.9481,15.6218,15.7113,1061052.8489166,0
+AFG.US,D,20071017,000000,15.7923,15.8716,15.4521,15.5978,1055237.6959672,0
+AFG.US,D,20071018,000000,15.4917,15.5784,15.393,15.4521,981073.34788062,0
+AFG.US,D,20071019,000000,15.4456,15.4872,15.1055,15.1055,1484648.0242001,0
+AFG.US,D,20071022,000000,14.8879,15.0667,14.768,14.8481,2025228.4164721,0
+AFG.US,D,20071023,000000,14.9394,15.0012,14.7808,14.9181,1352089.2159485,0
+AFG.US,D,20071024,000000,14.5605,14.7808,14.1105,14.613,3246444.1557026,0
+AFG.US,D,20071025,000000,14.6812,14.6996,14.3614,14.5716,1645754.4398901,0
+AFG.US,D,20071026,000000,14.7292,14.8757,14.4682,14.7458,1069504.4503589,0
+AFG.US,D,20071029,000000,14.9128,14.9856,14.6583,14.9394,1332566.9167616,0
+AFG.US,D,20071030,000000,15.9795,16.4147,15.5692,15.8653,3689762.2648796,0
+AFG.US,D,20071031,000000,15.8948,16.0183,15.7113,15.9242,2393621.9347019,0
+AFG.US,D,20071101,000000,15.8485,15.9795,15.5748,15.7463,1715038.484308,0
+AFG.US,D,20071102,000000,15.8394,15.8993,15.1645,15.4225,2391555.9394821,0
+AFG.US,D,20071105,000000,15.3479,15.4705,15.0722,15.3416,1773063.125906,0
+AFG.US,D,20071106,000000,15.3534,15.6771,15.2483,15.6532,1545233.1984563,0
+AFG.US,D,20071107,000000,15.4558,15.5453,15.2087,15.2419,1997999.575536,0
+AFG.US,D,20071108,000000,15.3682,15.5627,15.0989,15.5453,2041826.8715055,0
+AFG.US,D,20071109,000000,15.3959,15.7057,15.169,15.4456,2006126.9079124,0
+AFG.US,D,20071112,000000,15.4917,15.773,15.4761,15.5627,1843094.3990412,0
+AFG.US,D,20071113,000000,15.702,15.8412,15.5831,15.7685,1598625.8896165,0
+AFG.US,D,20071114,000000,15.8855,16.105,15.7278,15.7278,1826007.9136407,0
+AFG.US,D,20071115,000000,15.8412,15.9666,15.5831,15.7223,1744330.0669281,0
+AFG.US,D,20071116,000000,15.7979,15.9602,15.7057,15.8366,2496336.059251,0
+AFG.US,D,20071119,000000,15.69,15.7057,15.4281,15.4705,1815491.4014904,0
+AFG.US,D,20071120,000000,15.4705,15.643,15.2068,15.5352,1673359.6064646,0
+AFG.US,D,20071121,000000,15.4595,15.4595,14.9624,14.9624,2932758.8415998,0
+AFG.US,D,20071123,000000,15.1579,15.3129,15.063,15.2419,975251.68785973,0
+AFG.US,D,20071126,000000,15.2696,15.2696,14.7753,14.7753,2125701.9393811,0
+AFG.US,D,20071127,000000,14.8122,15.3,14.7911,15.2142,2002731.3010708,0
+AFG.US,D,20071128,000000,15.2142,15.5306,15.2142,15.5084,1753462.7418602,0
+AFG.US,D,20071129,000000,15.4162,15.5554,15.1302,15.5139,1753672.0526619,0
+AFG.US,D,20071130,000000,15.643,15.8154,15.5453,15.5627,1901403.1827638,0
+AFG.US,D,20071203,000000,15.5554,15.7923,15.4456,15.5627,1488405.858025,0
+AFG.US,D,20071204,000000,15.4595,15.702,15.3416,15.6734,1423536.8616596,0
+AFG.US,D,20071205,000000,15.784,15.809,15.4705,15.7223,1488784.3526873,0
+AFG.US,D,20071206,000000,15.667,15.9058,15.667,15.8412,1342968.4706475,0
+AFG.US,D,20071207,000000,15.9103,15.9103,15.69,15.8255,1424471.7109401,0
+AFG.US,D,20071210,000000,15.9372,16.0247,15.7923,15.9722,1870192.014034,0
+AFG.US,D,20071211,000000,15.9795,16.0007,15.6835,15.7389,2274296.3409763,0
+AFG.US,D,20071212,000000,15.8366,16.1944,15.3,15.5692,1626242.9858223,0
+AFG.US,D,20071213,000000,15.4456,15.5942,15.2483,15.5942,1147996.001032,0
+AFG.US,D,20071214,000000,15.4456,15.5748,15.3248,15.3682,1390024.358622,0
+AFG.US,D,20071217,000000,15.2696,15.5352,15.0187,15.2308,1168161.4157913,0
+AFG.US,D,20071218,000000,15.3636,15.4198,15.0815,15.3129,1199434.401701,0
+AFG.US,D,20071219,000000,15.2529,15.5139,15.1302,15.4097,1520747.088182,0
+AFG.US,D,20071220,000000,15.4761,15.4973,15.0989,15.3322,1034583.1663291,0
+AFG.US,D,20071221,000000,15.4558,15.702,15.4225,15.6097,1286468.6528182,0
+AFG.US,D,20071224,000000,15.5306,15.9795,15.525,15.9556,649374.29068034,0
+AFG.US,D,20071226,000000,15.986,15.986,15.6835,15.9298,807951.62455802,0
+AFG.US,D,20071227,000000,15.9242,16.0146,15.4761,15.5352,1150618.35087,0
+AFG.US,D,20071228,000000,15.5352,15.6835,15.4649,15.5978,799501.10762754,0
+AFG.US,D,20071231,000000,15.6097,15.6097,15.3636,15.3811,948394.83451444,0
+AFG.US,D,20080102,000000,15.3811,15.6043,15.2142,15.227,1273607.4258829,0
+AFG.US,D,20080103,000000,15.2908,15.2908,14.9956,15.063,1049032.1187244,0
+AFG.US,D,20080104,000000,14.9128,15.0289,14.8573,14.9275,1157990.8629456,0
+AFG.US,D,20080107,000000,15.0243,15.275,14.9394,15.0777,1046159.2466314,0
+AFG.US,D,20080108,000000,15.1055,15.1579,14.5825,14.602,1078986.3381314,0
+AFG.US,D,20080109,000000,14.613,15.0141,14.5781,14.956,1352656.415686,0
+AFG.US,D,20080110,000000,14.8757,15.3055,14.7753,15.0583,1911972.8359985,0
+AFG.US,D,20080111,000000,14.8951,15.2963,14.7412,15.169,1269283.4768323,0
+AFG.US,D,20080114,000000,15.2308,15.3,14.9856,15.0474,1111380.709373,0
+AFG.US,D,20080115,000000,14.8951,15.2529,14.7864,15.1414,1273607.4258829,0
+AFG.US,D,20080116,000000,15.05,15.4456,15.05,15.2226,1266406.2666916,0
+AFG.US,D,20080117,000000,15.227,15.2696,14.613,14.6702,1276988.9340695,0
+AFG.US,D,20080118,000000,14.6933,14.7292,14.0423,14.1796,1407855.9037157,0
+AFG.US,D,20080122,000000,13.5868,14.5143,13.5472,14.2018,1628760.1380034,0
+AFG.US,D,20080123,000000,13.821,14.613,13.821,14.5605,1571135.6813063,0
+AFG.US,D,20080124,000000,14.6859,14.7412,14.2507,14.602,1726667.7056947,0
+AFG.US,D,20080125,000000,14.6269,14.6453,14.1565,14.2045,1254367.0997968,0
+AFG.US,D,20080128,000000,14.1501,14.5937,14.1105,14.5937,1143487.6849539,0
+AFG.US,D,20080129,000000,14.6453,14.9589,14.5716,14.8684,951590.89116154,0
+AFG.US,D,20080130,000000,14.7808,15.0924,14.5716,14.5909,999283.38763674,0
+AFG.US,D,20080131,000000,14.4092,15.0141,14.3871,14.7292,1836725.0604973,0
+AFG.US,D,20080201,000000,14.8213,15.0243,14.7504,14.9919,1228928.7880513,0
+AFG.US,D,20080204,000000,14.9856,15.2014,14.8757,15.1506,777118.95049058,0
+AFG.US,D,20080205,000000,14.9063,15.0924,14.7292,14.7292,1065771.5603084,0
+AFG.US,D,20080206,000000,14.7808,15.0353,14.6757,14.838,1229359.3392859,0
+AFG.US,D,20080207,000000,14.8288,14.9229,14.5494,14.756,1503018.5717213,0
+AFG.US,D,20080208,000000,14.6509,14.7292,14.5255,14.554,859193.72856833,0
+AFG.US,D,20080211,000000,15.1774,15.1774,14.5255,14.8481,1749225.5537637,0
+AFG.US,D,20080212,000000,14.8417,15.1727,14.6812,14.8122,1304023.6473707,0
+AFG.US,D,20080213,000000,14.8951,14.9017,14.5355,14.5909,1428287.0238972,0
+AFG.US,D,20080214,000000,14.5015,14.5872,14.2829,14.4461,1630539.8220748,0
+AFG.US,D,20080215,000000,14.4092,14.6812,14.1724,14.6305,1070260.3551717,0
+AFG.US,D,20080219,000000,14.9589,14.9624,14.4092,14.4822,1083942.5576351,0
+AFG.US,D,20080220,000000,14.3826,14.5909,14.3226,14.5199,922367.63279285,0
+AFG.US,D,20080221,000000,14.5781,14.6398,14.3317,14.3475,877231.33092816,0
+AFG.US,D,20080222,000000,14.2829,14.4822,14.0423,14.4166,1104305.3535651,0
+AFG.US,D,20080225,000000,14.4295,14.4295,14.141,14.3917,1719737.6744851,0
+AFG.US,D,20080226,000000,14.3705,14.5143,14.3096,14.4747,1356825.2795311,0
+AFG.US,D,20080227,000000,14.4682,14.507,14.2239,14.4295,1417770.5117469,0
+AFG.US,D,20080228,000000,14.3041,14.3826,14.0294,14.1353,1298954.6386267,0
+AFG.US,D,20080229,000000,13.9214,14.0423,13.7518,13.7777,1449351.4990437,0
+AFG.US,D,20080303,000000,13.8302,13.8579,13.5628,13.7462,1030775.4449554,0
+AFG.US,D,20080304,000000,13.6347,13.7518,13.4549,13.6172,1292009.4242501,0
+AFG.US,D,20080305,000000,13.7093,13.8367,13.5148,13.6513,1053353.8987512,0
+AFG.US,D,20080306,000000,13.5472,13.5868,13.4245,13.4245,1425030.2345822,0
+AFG.US,D,20080307,000000,13.3157,13.5628,13.3157,13.4033,1016072.7167693,0
+AFG.US,D,20080310,000000,13.3414,13.5148,13.1442,13.1442,1382133.4498455,0
+AFG.US,D,20080311,000000,13.4199,15.1645,13.3239,13.6688,1491781.943652,0
+AFG.US,D,20080312,000000,13.702,13.7168,13.3875,13.3923,1141982.3824001,0
+AFG.US,D,20080313,000000,13.1663,13.6578,13.1387,13.6061,1368625.8538023,0
+AFG.US,D,20080314,000000,13.6467,13.6817,13.1866,13.2032,1379503.508424,0
+AFG.US,D,20080317,000000,12.9045,13.1904,12.8823,12.9874,1518880.6431568,0
+AFG.US,D,20080318,000000,13.1129,13.3738,12.9211,13.3738,1998563.5217378,0
+AFG.US,D,20080319,000000,13.4706,13.5711,13.0917,13.0917,2094137.2197634,0
+AFG.US,D,20080320,000000,13.0686,13.49,13.0593,13.49,1137852.5609844,0
+AFG.US,D,20080324,000000,13.5923,13.5923,13.4161,13.5148,948515.21533827,0
+AFG.US,D,20080325,000000,13.5416,13.9335,13.4199,13.8523,1807449.7455563,0
+AFG.US,D,20080326,000000,13.821,13.9169,13.6688,13.6864,1779809.8746001,0
+AFG.US,D,20080327,000000,13.7259,13.89,13.6347,13.7168,1084997.7877396,0
+AFG.US,D,20080328,000000,13.7583,13.89,13.6467,13.7093,1242626.1736816,0
+AFG.US,D,20080331,000000,13.7583,13.7777,13.5472,13.6125,1442025.6209807,0
+AFG.US,D,20080401,000000,13.7932,14.2967,13.7214,14.2922,1451793.8199019,0
+AFG.US,D,20080402,000000,14.2967,14.4204,14.2092,14.3705,1132793.3128477,0
+AFG.US,D,20080403,000000,14.3317,14.3475,14.1289,14.1861,1142166.7494276,0
+AFG.US,D,20080404,000000,14.2092,14.2239,14.0884,14.115,1053358.2367987,0
+AFG.US,D,20080407,000000,14.2092,14.3161,14.1012,14.3161,686879.9666309,0
+AFG.US,D,20080408,000000,14.2239,14.3041,14.0597,14.1465,987824.43462245,0
+AFG.US,D,20080409,000000,14.1603,14.2507,13.9648,13.9897,1624785.4017933,0
+AFG.US,D,20080410,000000,13.9601,14.0072,13.808,13.8745,1147052.475656,0
+AFG.US,D,20080411,000000,13.7168,13.9048,13.6605,13.6652,951401.10157441,0
+AFG.US,D,20080414,000000,13.6652,13.7777,13.5628,13.6652,1277536.6125923,0
+AFG.US,D,20080415,000000,13.6864,13.7583,13.5711,13.7462,932077.2680699,0
+AFG.US,D,20080416,000000,13.763,13.868,13.6688,13.8623,1949755.0624903,0
+AFG.US,D,20080417,000000,13.8367,13.9048,13.7214,13.8948,1834699.1922188,0
+AFG.US,D,20080418,000000,14.0469,14.1105,13.6964,13.7259,1604200.2809183,0
+AFG.US,D,20080421,000000,13.6605,13.8846,13.5969,13.7399,860902.91936433,0
+AFG.US,D,20080422,000000,13.6403,13.691,13.49,13.5204,747238.4778945,0
+AFG.US,D,20080423,000000,13.5923,13.7168,13.4401,13.5148,1951500.0421799,0
+AFG.US,D,20080424,000000,13.501,13.7932,13.4401,13.6347,989163.80685154,0
+AFG.US,D,20080425,000000,14.4092,14.5143,13.6964,14.5015,3158398.0549581,0
+AFG.US,D,20080428,000000,14.3982,14.6453,14.1861,14.5825,2202875.8080635,0
+AFG.US,D,20080429,000000,14.5199,14.6628,14.5199,14.6084,1895501.2688603,0
+AFG.US,D,20080430,000000,14.6509,14.8057,14.507,14.602,1572519.5185245,0
+AFG.US,D,20080501,000000,14.6757,14.9128,14.3917,14.8814,1747658.4340302,0
+AFG.US,D,20080502,000000,14.9956,15.1302,14.6812,14.8122,1188901.6218717,0
+AFG.US,D,20080505,000000,14.7292,14.8122,14.6509,14.7089,1258762.6266344,0
+AFG.US,D,20080506,000000,14.6859,14.8344,14.5411,14.8288,1072726.5352923,0
+AFG.US,D,20080507,000000,14.838,14.8573,14.7255,14.7339,2334409.7525445,0
+AFG.US,D,20080508,000000,14.8344,14.8684,14.6812,14.8288,1529230.1404704,0
+AFG.US,D,20080509,000000,14.6859,14.8528,14.602,14.8481,1743936.3890987,0
+AFG.US,D,20080512,000000,14.8684,14.9394,14.8001,14.9063,1175883.1407073,0
+AFG.US,D,20080513,000000,14.9181,14.9919,14.768,14.956,1083204.0050133,0
+AFG.US,D,20080514,000000,15.0243,15.2354,14.956,15.1579,1167087.7489843,0
+AFG.US,D,20080515,000000,15.0924,15.1367,14.9339,15.1155,1544985.929737,0
+AFG.US,D,20080516,000000,15.1774,15.2594,15.0012,15.0141,1080186.892834,0
+AFG.US,D,20080519,000000,15.1302,15.1911,15.0012,15.0777,993266.5154691,0
+AFG.US,D,20080520,000000,15.063,15.169,14.9339,15.169,1343236.3450934,0
+AFG.US,D,20080521,000000,15.1774,15.2014,14.9919,15.086,2252599.5953769,0
+AFG.US,D,20080522,000000,15.0722,15.5554,15.0722,15.5554,2506371.0481059,0
+AFG.US,D,20080523,000000,15.4761,15.5352,15.3636,15.525,2176938.6208317,0
+AFG.US,D,20080527,000000,15.5184,15.6771,15.4032,15.6771,3425645.6528847,0
+AFG.US,D,20080528,000000,15.6771,15.7057,15.4198,15.6946,2141150.8117726,0
+AFG.US,D,20080529,000000,15.6946,15.8255,15.5831,15.7389,2437879.7819062,0
+AFG.US,D,20080530,000000,15.7979,15.9058,15.5895,15.8809,1880119.6362083,0
+AFG.US,D,20080602,000000,15.9178,15.9298,15.6623,15.9103,1792208.0149426,0
+AFG.US,D,20080603,000000,15.9372,16.0948,15.8653,16.0661,2239522.5505683,0
+AFG.US,D,20080604,000000,15.9906,16.1122,15.892,16.0183,2236466.3959597,0
+AFG.US,D,20080605,000000,16.0543,16.2147,15.9481,16.1335,2278147.4428269,0
+AFG.US,D,20080606,000000,16.0404,16.1234,15.7526,15.7526,1255271.5827434,0
+AFG.US,D,20080609,000000,15.8762,15.986,15.6043,15.6383,1746165.0611075,0
+AFG.US,D,20080610,000000,15.5028,15.8485,15.4558,15.7435,1249311.1051959,0
+AFG.US,D,20080611,000000,15.7333,15.7775,15.4456,15.4456,1282226.042162,0
+AFG.US,D,20080612,000000,15.5139,15.7638,15.4973,15.6097,811429.65430599,0
+AFG.US,D,20080613,000000,15.7463,15.7463,15.3055,15.4595,1327760.3599038,0
+AFG.US,D,20080616,000000,15.3737,15.4705,15.2354,15.4456,1969342.4323928,0
+AFG.US,D,20080617,000000,15.5527,15.5784,15.3185,15.3322,1373006.197473,0
+AFG.US,D,20080618,000000,15.2861,15.4032,15.1414,15.2908,1312547.9111121,0
+AFG.US,D,20080619,000000,15.2354,15.2797,15.0012,15.2014,910478.12854377,0
+AFG.US,D,20080620,000000,15.1727,15.1727,14.9017,14.9772,1652086.9050284,0
+AFG.US,D,20080623,000000,15.0583,15.1258,14.9496,14.9496,788381.60684621,0
+AFG.US,D,20080624,000000,14.8639,15.1055,14.8573,14.9772,866226.78841102,0
+AFG.US,D,20080625,000000,14.9956,15.3479,14.9275,15.1579,1218013.175512,0
+AFG.US,D,20080626,000000,15.0474,15.1302,14.7255,14.7255,1143107.0212678,0
+AFG.US,D,20080627,000000,14.7191,14.7458,14.3761,14.4416,1808754.4134037,0
+AFG.US,D,20080630,000000,14.3982,14.507,14.2451,14.2451,934175.79864745,0
+AFG.US,D,20080701,000000,14.2018,14.5494,14.0534,14.5494,1085599.6918585,0
+AFG.US,D,20080702,000000,14.6084,14.7339,14.4535,14.4535,928131.81368166,0
+AFG.US,D,20080703,000000,14.5605,14.613,14.3429,14.3871,489104.03368554,0
+AFG.US,D,20080707,000000,14.4295,14.4987,14.0884,14.2156,1194870.7755147,0
+AFG.US,D,20080708,000000,14.2451,14.8639,14.2211,14.8639,1235307.8872023,0
+AFG.US,D,20080709,000000,14.9339,15.1302,14.7412,14.8684,2016420.0106058,0
+AFG.US,D,20080710,000000,14.8573,15.0777,14.7255,14.8879,1684406.4449468,0
+AFG.US,D,20080711,000000,14.7292,14.9275,14.5825,14.8288,2046839.4856294,0
+AFG.US,D,20080714,000000,14.9624,14.9624,13.7684,13.8136,2562254.8631612,0
+AFG.US,D,20080715,000000,13.702,14.0173,13.4862,13.6864,2381128.3573099,0
+AFG.US,D,20080716,000000,14.141,14.2156,13.5765,14.2156,1675102.4171304,0
+AFG.US,D,20080717,000000,14.3226,14.5457,14.2092,14.3871,1768226.2027143,0
+AFG.US,D,20080718,000000,14.4092,14.6859,14.1668,14.6628,1490368.8246118,0
+AFG.US,D,20080721,000000,14.6812,14.7808,14.4591,14.4822,1466899.9865245,0
+AFG.US,D,20080722,000000,14.3272,15.4162,14.2718,15.3959,2668461.1161131,0
+AFG.US,D,20080723,000000,15.3479,15.784,15.2226,15.6835,1884370.9229598,0
+AFG.US,D,20080724,000000,15.6586,15.6586,15.2659,15.2659,1078720.6327096,0
+AFG.US,D,20080725,000000,15.3416,15.4162,15.0427,15.109,1032851.2007825,0
+AFG.US,D,20080728,000000,15.109,15.4032,15.0012,15.0289,876317.08737421,0
+AFG.US,D,20080729,000000,15.0474,15.525,14.8906,15.525,1252781.5433604,0
+AFG.US,D,20080730,000000,15.6171,15.7223,15.3248,15.6171,1011463.5410821,0
+AFG.US,D,20080731,000000,15.4973,15.7979,15.3129,15.4281,1477963.0926858,0
+AFG.US,D,20080801,000000,15.5184,15.9666,15.2908,15.9103,2091849.9841106,0
+AFG.US,D,20080804,000000,15.892,15.9666,15.5627,15.82,1455291.3708644,0
+AFG.US,D,20080805,000000,15.8809,15.8809,15.525,15.8809,1696066.0326676,0
+AFG.US,D,20080806,000000,15.8255,15.8255,15.5527,15.5942,1053844.0981418,0
+AFG.US,D,20080807,000000,15.5405,15.5405,15.0777,15.109,947612.90141551,0
+AFG.US,D,20080808,000000,15.086,15.5306,15.0427,15.525,1108790.8948927,0
+AFG.US,D,20080811,000000,15.4281,15.6586,15.2068,15.3811,1282831.1998169,0
+AFG.US,D,20080812,000000,15.2696,15.275,14.9828,15.0353,1377632.725351,0
+AFG.US,D,20080813,000000,14.8951,14.956,14.6195,14.7504,1288838.3113772,0
+AFG.US,D,20080814,000000,14.6896,15.0583,14.5411,15.0427,850933.00122497,0
+AFG.US,D,20080815,000000,15.0353,15.2696,14.9772,15.1911,701311.56683547,0
+AFG.US,D,20080818,000000,15.1911,15.1911,14.9708,15.086,996797.68630145,0
+AFG.US,D,20080819,000000,14.8481,15.1302,14.8213,14.8814,1007368.424048,0
+AFG.US,D,20080820,000000,14.7808,15.0243,14.6757,15.0141,932834.25739451,0
+AFG.US,D,20080821,000000,14.9017,14.9017,14.5716,14.6361,1074498.62778,0
+AFG.US,D,20080822,000000,14.7255,14.9772,14.5494,14.8951,1089326.0748377,0
+AFG.US,D,20080825,000000,14.6628,14.7292,14.4987,14.5494,916347.50708942,0
+AFG.US,D,20080826,000000,14.5494,14.9063,14.5291,14.9063,1113679.8746569,0
+AFG.US,D,20080827,000000,14.8814,14.9828,14.7911,14.9496,1099795.9529752,0
+AFG.US,D,20080828,000000,15.0078,15.359,14.9856,15.359,1194592.0559496,0
+AFG.US,D,20080829,000000,15.2861,15.2861,15.1367,15.1958,944764.9730968,0
+AFG.US,D,20080902,000000,15.3,15.4456,15.1727,15.3737,1174338.7957241,0
+AFG.US,D,20080903,000000,15.3682,15.773,15.3,15.773,1800603.2217649,0
+AFG.US,D,20080904,000000,15.643,15.7113,15.4281,15.4281,1314726.6955722,0
+AFG.US,D,20080905,000000,15.3185,15.6623,15.1645,15.643,1349818.2479747,0
+AFG.US,D,20080908,000000,15.986,16.1188,15.5352,15.8606,1377699.9650904,0
+AFG.US,D,20080909,000000,15.7638,15.8809,15.2908,15.2908,1670674.3549349,0
+AFG.US,D,20080910,000000,15.4162,15.5748,15.1302,15.441,1331236.2206278,0
+AFG.US,D,20080911,000000,15.2068,15.4032,14.6757,15.3322,1491185.4620924,0
+AFG.US,D,20080912,000000,15.2068,15.4595,15.1155,15.3248,797990.38251408,0
+AFG.US,D,20080915,000000,14.3871,15.4649,14.3871,14.7458,1720027.2391694,0
+AFG.US,D,20080916,000000,14.425,15.3055,13.8579,15.2419,1950078.2470443,0
+AFG.US,D,20080917,000000,15.0474,15.4558,14.0782,14.0782,1881325.6134705,0
+AFG.US,D,20080918,000000,14.3096,14.3226,13.0917,13.8412,2659726.457058,0
+AFG.US,D,20080919,000000,15.227,17.0445,14.4922,17.0445,2011934.4692783,0
+AFG.US,D,20080922,000000,16.3769,17.0151,15.0078,15.3129,1463159.5048905,0
+AFG.US,D,20080923,000000,15.2308,15.8366,14.9956,15.5527,1126721.1305718,0
+AFG.US,D,20080924,000000,15.5184,15.9795,14.9275,15.7113,1335498.3524985,0
+AFG.US,D,20080925,000000,16.128,16.128,15.3185,15.4595,627559.33328087,0
+AFG.US,D,20080926,000000,13.9759,15.4456,13.9759,15.3534,614431.31641184,0
+AFG.US,D,20080929,000000,15.4456,15.8606,14.5143,14.5143,1316618.0843719,0
+AFG.US,D,20080930,000000,15.1774,15.7113,14.7633,15.7113,1584906.8137477,0
+AFG.US,D,20081001,000000,15.7113,15.8412,14.1565,15.1774,1897300.4741462,0
+AFG.US,D,20081002,000000,15.1302,15.6264,14.0662,14.2627,784159.60191674,0
+AFG.US,D,20081003,000000,14.4092,14.9856,14.2829,14.5355,857282.81855403,0
+AFG.US,D,20081006,000000,13.9897,14.3826,12.1613,12.779,1382768.9738343,0
+AFG.US,D,20081007,000000,12.8261,12.9588,11.1829,11.1829,1039749.7811463,0
+AFG.US,D,20081008,000000,11.2235,12.0146,9.57481,9.57481,1870998.8909072,0
+AFG.US,D,20081009,000000,9.71497,10.1493,9.05476,9.12392,2663305.346415,0
+AFG.US,D,20081010,000000,8.99667,8.99667,7.26769,8.51047,3202267.6468928,0
+AFG.US,D,20081013,000000,8.72567,12.3706,8.72567,12.3706,2345747.240223,0
+AFG.US,D,20081014,000000,12.6648,13.0326,11.3656,12.0938,3404560.5720116,0
+AFG.US,D,20081015,000000,11.5333,12.0838,10.3853,10.3853,1558819.9638701,0
+AFG.US,D,20081016,000000,10.4075,10.7044,9.63936,10.613,1477845.9653976,0
+AFG.US,D,20081017,000000,10.4222,11.1829,10.0275,10.4793,1090358.5301916,0
+AFG.US,D,20081020,000000,10.5393,11.4347,10.4075,11.4235,1055294.0905873,0
+AFG.US,D,20081021,000000,11.8505,12.0571,10.8953,11.1682,1212402.9953168,0
+AFG.US,D,20081022,000000,10.992,11.1921,10.4332,10.6361,1490407.8670411,0
+AFG.US,D,20081023,000000,10.7515,11.2816,10.4544,11.0649,1697349.0102765,0
+AFG.US,D,20081024,000000,10.1189,11.1921,9.75185,10.7845,1549817.4303692,0
+AFG.US,D,20081027,000000,10.3393,10.8491,10.3393,10.4332,1411673.3856967,0
+AFG.US,D,20081028,000000,10.7845,12.1649,10.519,12.1649,1637362.4866037,0
+AFG.US,D,20081029,000000,12.0321,12.5844,11.7232,12.0349,1821437.7803829,0
+AFG.US,D,20081030,000000,12.1916,12.5753,11.6909,11.9298,1471037.3995238,0
+AFG.US,D,20081031,000000,11.7812,12.1327,11.6569,12.105,1466595.2386733,0
+AFG.US,D,20081103,000000,12.0838,12.6425,11.8385,12.4379,1520520.4251894,0
+AFG.US,D,20081104,000000,12.5982,12.7734,12.2175,12.6278,1457937.5799649,0
+AFG.US,D,20081105,000000,12.5319,12.7062,11.5582,11.6523,1496984.3473628,0
+AFG.US,D,20081106,000000,11.4291,11.619,10.9699,10.9699,1241204.3785462,0
+AFG.US,D,20081107,000000,10.9856,11.5038,10.9699,11.3996,852410.10646873,0
+AFG.US,D,20081110,000000,11.4862,12.1114,10.9975,11.4235,1455296.7934241,0
+AFG.US,D,20081111,000000,11.301,11.8219,10.9856,11.3821,1538331.3645567,0
+AFG.US,D,20081112,000000,11.2696,11.2696,10.3576,10.3576,1306958.3366435,0
+AFG.US,D,20081113,000000,10.4647,11.5139,10.2092,11.5139,1684222.0779193,0
+AFG.US,D,20081114,000000,11.3894,11.7591,10.8113,11.1323,1084714.7301267,0
+AFG.US,D,20081117,000000,10.9331,11.5408,10.7994,10.8178,1004057.4091367,0
+AFG.US,D,20081118,000000,10.7467,11.1829,10.2203,10.8335,1762916.4323226,0
+AFG.US,D,20081119,000000,10.7845,10.9856,9.50382,9.53701,1325637.9700638,0
+AFG.US,D,20081120,000000,9.47062,9.58127,8.18673,8.20757,2048897.8892656,0
+AFG.US,D,20081121,000000,8.70124,9.2862,7.89765,9.16449,2335507.278614,0
+AFG.US,D,20081124,000000,9.47984,10.1935,9.14973,10.0009,1821445.3719664,0
+AFG.US,D,20081125,000000,10.1594,10.3853,9.73894,10.2867,1345236.1850856,0
+AFG.US,D,20081126,000000,10.1815,10.6471,9.86346,10.6361,1019540.9859099,0
+AFG.US,D,20081128,000000,10.5706,10.9284,10.5246,10.9127,518006.27652401,0
+AFG.US,D,20081201,000000,10.4019,10.5292,9.45586,9.47062,1463336.2803345,0
+AFG.US,D,20081202,000000,9.73157,10.2323,9.56467,10.0063,2154838.4367957,0
+AFG.US,D,20081203,000000,9.73157,10.7467,9.72419,10.6619,1430472.315429,0
+AFG.US,D,20081204,000000,10.5393,10.9975,9.91877,10.1189,2056990.5172604,0
+AFG.US,D,20081205,000000,10.0165,11.2696,9.78418,11.2696,1978544.5160883,0
+AFG.US,D,20081208,000000,11.4347,12.0386,11.2696,11.619,1491016.278232,0
+AFG.US,D,20081209,000000,11.2484,11.6623,11.0464,11.254,1364009.0865316,0
+AFG.US,D,20081210,000000,11.3821,11.5637,10.9699,11.2484,1001210.5653299,0
+AFG.US,D,20081211,000000,11.0649,11.5582,10.7384,10.8491,1127248.203368,0
+AFG.US,D,20081212,000000,10.6251,11.4421,10.4868,11.3498,1163493.6764602,0
+AFG.US,D,20081215,000000,11.3746,11.4826,10.827,11.0234,1310037.2660027,0
+AFG.US,D,20081216,000000,11.2032,12.021,11.1323,11.9584,1377515.5980629,0
+AFG.US,D,20081217,000000,11.8855,12.0636,11.5693,11.7298,1437710.3480256,0
+AFG.US,D,20081218,000000,11.7906,11.9749,11.4733,11.6089,1648670.6924602,0
+AFG.US,D,20081219,000000,11.6126,12.0893,11.6126,11.8505,1523329.3110789,0
+AFG.US,D,20081222,000000,11.8505,12.0257,11.1202,11.3656,1114036.6790807,0
+AFG.US,D,20081223,000000,11.5693,11.8902,11.5582,11.5923,944434.19695924,0
+AFG.US,D,20081224,000000,11.6311,11.6854,11.2752,11.5443,470256.3009167,0
+AFG.US,D,20081226,000000,11.5443,11.7298,11.3746,11.7029,601745.78040878,0
+AFG.US,D,20081229,000000,11.7076,11.8163,11.3894,11.6246,799904.54606417,0
+AFG.US,D,20081230,000000,11.7076,12.105,11.6126,12.0571,1022645.9435552,0
+AFG.US,D,20081231,000000,12.0321,12.3041,11.7177,12.1861,1044900.1282848,0
+AFG.US,D,20090102,000000,12.1916,12.5605,11.7656,12.4783,1120368.0597069,0
+AFG.US,D,20090105,000000,12.5605,12.79,12.0349,12.6334,1694866.562477,0
+AFG.US,D,20090106,000000,12.8261,12.8878,12.5982,12.7734,1400063.6855246,0
+AFG.US,D,20090107,000000,12.6066,12.6131,12.0257,12.0506,1479239.5632232,0
+AFG.US,D,20090108,000000,12.0386,12.4083,12.0082,12.2977,1067982.8801264,0
+AFG.US,D,20090109,000000,12.3522,12.3522,11.8071,11.8597,1159418.0806407,0
+AFG.US,D,20090112,000000,11.7952,11.8505,10.9856,11.0714,1276239.5363283,0
+AFG.US,D,20090113,000000,11.0566,11.3313,10.4121,11.0464,3298595.0807073,0
+AFG.US,D,20090114,000000,10.8869,11.0566,10.5467,10.7845,1863448.5188756,0
+AFG.US,D,20090115,000000,10.7717,11.289,10.4378,10.9543,1342245.1011926,0
+AFG.US,D,20090116,000000,11.0888,11.4733,10.9387,11.289,1270973.1464137,0
+AFG.US,D,20090120,000000,11.1367,11.4235,10.1143,10.1493,2339774.8330444,0
+AFG.US,D,20090121,000000,10.3171,10.945,10.1345,10.9387,1757263.9561622,0
+AFG.US,D,20090122,000000,10.7652,10.7652,9.63567,9.63567,2178863.6295011,0
+AFG.US,D,20090123,000000,9.36735,9.85235,9.06122,9.72419,1487553.4316509,0
+AFG.US,D,20090126,000000,9.76108,9.95476,9.4282,9.63106,1162765.9689576,0
+AFG.US,D,20090127,000000,9.7205,9.93908,9.5324,9.90122,1001231.1710566,0
+AFG.US,D,20090128,000000,10.1705,10.2692,9.87914,10.2323,1546507.4999697,0
+AFG.US,D,20090129,000000,10.0275,10.0275,9.22351,9.24563,1586779.7658446,0
+AFG.US,D,20090130,000000,9.32032,9.46048,8.98469,9.04186,1543428.5706108,0
+AFG.US,D,20090202,000000,8.93213,9.15988,8.75971,9.09626,1411478.17355,0
+AFG.US,D,20090203,000000,9.10179,9.2862,8.8722,8.95702,1376820.4259181,0
+AFG.US,D,20090204,000000,8.87865,9.00497,8.80949,8.89709,1335672.9589187,0
+AFG.US,D,20090205,000000,8.81964,9.20783,8.70576,9.06675,1530801.5982518,0
+AFG.US,D,20090206,000000,9.08611,9.33323,8.98469,9.27053,2008894.5823485,0
+AFG.US,D,20090209,000000,9.2945,9.54346,9.27053,9.4282,1318288.2327387,0
+AFG.US,D,20090210,000000,10.6509,11.301,10.0118,10.5467,5633267.285138,0
+AFG.US,D,20090211,000000,10.5974,10.9127,10.0423,10.4591,2725886.0226159,0
+AFG.US,D,20090212,000000,10.283,10.4158,9.92705,10.3448,2732871.3639337,0
+AFG.US,D,20090213,000000,10.3281,10.3493,9.92705,9.93908,1595740.0033804,0
+AFG.US,D,20090217,000000,9.8679,10.1243,9.60155,9.61354,2530047.0279711,0
+AFG.US,D,20090218,000000,9.68915,9.90763,9.50105,9.64397,1979305.8434606,0
+AFG.US,D,20090219,000000,9.76661,9.96126,9.22351,9.22351,2550998.7138771,0
+AFG.US,D,20090220,000000,8.80304,9.12853,8.42176,8.71119,2978322.4411635,0
+AFG.US,D,20090223,000000,8.89709,8.93213,8.32421,8.33526,1826251.9288241,0
+AFG.US,D,20090224,000000,8.26547,9.11931,8.26012,9.10179,2539552.7750059,0
+AFG.US,D,20090225,000000,8.99667,8.99667,8.38184,8.49627,3063067.2876041,0
+AFG.US,D,20090226,000000,8.55132,8.80304,8.31287,8.36561,2017456.8040074,0
+AFG.US,D,20090227,000000,8.26012,8.58451,8.04149,8.28705,2678882.1912139,0
+AFG.US,D,20090302,000000,8.0286,8.2179,7.78969,7.82242,1926305.7456178,0
+AFG.US,D,20090303,000000,7.97888,8.04149,7.56893,7.78969,3722480.9051872,0
+AFG.US,D,20090304,000000,7.85515,8.22481,7.71231,8.0286,2777835.2284021,0
+AFG.US,D,20090305,000000,7.77465,7.90281,7.30246,7.37327,2963422.3318068,0
+AFG.US,D,20090306,000000,7.41339,7.5789,6.87074,6.99228,3760541.851244,0
+AFG.US,D,20090309,000000,6.88604,7.141,6.80029,6.94248,2362482.3437593,0
+AFG.US,D,20090310,000000,7.14524,7.6403,7.0533,7.63422,2234261.5832133,0
+AFG.US,D,20090311,000000,7.59024,7.68438,7.25257,7.4391,2264355.7046589,0
+AFG.US,D,20090312,000000,7.51426,7.83458,7.14524,7.7694,3231093.9738965,0
+AFG.US,D,20090313,000000,7.80647,8.04149,7.59024,8.00914,2593897.6676377,0
+AFG.US,D,20090316,000000,8.09508,8.25163,7.74653,7.79522,2011937.7228141,0
+AFG.US,D,20090317,000000,7.89765,8.38635,7.7694,8.38635,1872536.7288188,0
+AFG.US,D,20090318,000000,8.39244,8.87865,8.12384,8.86758,2897429.7810856,0
+AFG.US,D,20090319,000000,8.9478,9.05476,8.47487,8.49627,1961016.6343339,0
+AFG.US,D,20090320,000000,8.54595,8.61881,8.37077,8.40967,2155934.8783532,0
+AFG.US,D,20090323,000000,8.68224,9.36735,8.63429,9.36735,2983250.463357,0
+AFG.US,D,20090324,000000,9.03356,9.25209,8.54071,8.54071,2402847.8776598,0
+AFG.US,D,20090325,000000,8.6958,8.95702,8.39244,8.75362,2872863.4169289,0
+AFG.US,D,20090326,000000,8.94135,9.01604,8.65504,8.99667,2579424.8559798,0
+AFG.US,D,20090327,000000,8.84638,9.04831,8.70124,8.7929,1864388.7907159,0
+AFG.US,D,20090330,000000,8.53084,8.65504,8.22481,8.30088,1878548.1784269,0
+AFG.US,D,20090331,000000,8.44296,8.68224,8.3302,8.54595,2623252.1519494,0
+AFG.US,D,20090401,000000,8.30687,8.7975,8.26012,8.70576,2197546.5164572,0
+AFG.US,D,20090402,000000,8.99667,9.28436,8.94135,9.20783,2908197.9000027,0
+AFG.US,D,20090403,000000,9.19216,9.48999,9.06122,9.35628,3477794.4088654,0
+AFG.US,D,20090406,000000,9.20138,9.65596,9.20138,9.49552,2341849.5043596,0
+AFG.US,D,20090407,000000,9.30556,9.55914,9.15988,9.27053,1864671.8483287,0
+AFG.US,D,20090408,000000,9.24563,9.49552,9.20138,9.2945,1811317.1150857,0
+AFG.US,D,20090409,000000,9.74356,9.84225,9.4282,9.73433,3333408.9980565,0
+AFG.US,D,20090413,000000,9.54346,10.1631,9.48999,10.0893,1646475.6403212,0
+AFG.US,D,20090414,000000,10.0009,10.1068,9.4282,9.44942,2027050.3965084,0
+AFG.US,D,20090415,000000,9.40699,9.8679,9.17555,9.84225,1395861.2018099,0
+AFG.US,D,20090416,000000,9.8957,9.8957,9.4282,9.7205,1912608.3599873,0
+AFG.US,D,20090417,000000,9.73433,9.74356,9.40699,9.50935,1837767.2764587,0
+AFG.US,D,20090420,000000,9.38671,9.38671,8.78735,8.7929,2251631.1262265,0
+AFG.US,D,20090421,000000,8.65504,9.4282,8.64416,9.42083,2689217.5898725,0
+AFG.US,D,20090422,000000,9.28436,9.33323,8.86298,8.90262,2197624.6013159,0
+AFG.US,D,20090423,000000,8.90262,9.07966,8.68492,9.06122,1721276.5969086,0
+AFG.US,D,20090424,000000,9.03356,9.14973,8.77261,8.95333,1977343.9613859,0
+AFG.US,D,20090427,000000,8.8519,9.13776,8.81411,8.84638,1827321.2575836,0
+AFG.US,D,20090428,000000,8.74348,9.34522,8.74348,9.13776,1304924.8767814,0
+AFG.US,D,20090429,000000,9.19769,9.36735,9.00958,9.35628,1611105.3683538,0
+AFG.US,D,20090430,000000,9.44942,9.59602,9.2862,9.36274,1969363.0381195,0
+AFG.US,D,20090501,000000,9.4282,9.56928,9.19769,9.53701,1974278.0461699,0
+AFG.US,D,20090504,000000,9.50935,10.0967,9.3987,10.0552,2874111.6901561,0
+AFG.US,D,20090505,000000,11.2419,11.5637,10.685,10.9127,3570549.4603944,0
+AFG.US,D,20090506,000000,10.9607,11.2484,10.7515,11.0768,3230301.1956783,0
+AFG.US,D,20090507,000000,11.254,11.3434,10.6564,10.697,2303840.6148752,0
+AFG.US,D,20090508,000000,10.7781,11.4733,10.7329,11.3959,2755514.8884451,0
+AFG.US,D,20090511,000000,11.2235,11.3176,10.827,10.8491,2857033.8808511,0
+AFG.US,D,20090512,000000,11.0521,11.1064,10.6416,10.9247,2266277.4597925,0
+AFG.US,D,20090513,000000,10.8039,10.9764,10.3493,10.39,2378637.2334149,0
+AFG.US,D,20090514,000000,10.4158,10.9284,10.283,10.8998,1680637.7660027,0
+AFG.US,D,20090515,000000,10.8786,10.9975,10.6002,10.8602,2603682.1342376,0
+AFG.US,D,20090518,000000,10.992,11.2816,10.8039,11.2272,2353188.0765501,0
+AFG.US,D,20090519,000000,11.1727,11.4484,10.8491,11.1267,1675262.9248955,0
+AFG.US,D,20090520,000000,11.2696,11.4568,10.8602,10.8832,1618176.3861138,0
+AFG.US,D,20090521,000000,10.7845,11.265,10.7579,11.1977,2112236.639303,0
+AFG.US,D,20090522,000000,11.2309,11.3388,11.0888,11.1534,1351518.7626752,0
+AFG.US,D,20090526,000000,11.0944,11.7029,10.8869,11.6975,1936083.7051461,0
+AFG.US,D,20090527,000000,11.5582,11.6679,11.1395,11.217,2443495.384661,0
+AFG.US,D,20090528,000000,11.3231,11.4235,11.1009,11.4181,1632060.3077955,0
+AFG.US,D,20090529,000000,11.4484,11.4826,10.981,11.4061,1950208.3884755,0
+AFG.US,D,20090601,000000,11.4826,11.8292,11.3894,11.7537,1515865.7000014,0
+AFG.US,D,20090602,000000,11.7177,12.2553,11.7177,12.0571,1772890.6885097,0
+AFG.US,D,20090603,000000,11.9934,12.1557,11.9584,12.0441,1791949.9011042,0
+AFG.US,D,20090604,000000,12.0938,12.3087,11.915,12.1492,2183651.7496562,0
+AFG.US,D,20090605,000000,12.2442,12.3899,12.1492,12.3041,1838434.2512935,0
+AFG.US,D,20090608,000000,12.2599,12.4683,12.0792,12.4185,1710791.5356042,0
+AFG.US,D,20090609,000000,12.5264,12.5383,12.2626,12.3522,1395318.9458467,0
+AFG.US,D,20090610,000000,12.5033,12.5383,12.1963,12.2599,1449965.3327939,0
+AFG.US,D,20090611,000000,12.2977,12.4397,12.1861,12.2175,1582877.6919333,0
+AFG.US,D,20090612,000000,12.176,12.2488,11.8071,11.9372,1929194.8853896,0
+AFG.US,D,20090615,000000,11.8385,11.904,11.572,11.6411,1442914.9207605,0
+AFG.US,D,20090616,000000,11.6975,11.8219,11.5527,11.5693,1115905.2931299,0
+AFG.US,D,20090617,000000,11.5776,11.7703,11.5408,11.5637,1206027.1497015,0
+AFG.US,D,20090618,000000,11.619,11.8385,11.5822,11.7131,1750064.9659949,0
+AFG.US,D,20090619,000000,11.7298,11.9196,11.619,11.7177,1557910.058364,0
+AFG.US,D,20090622,000000,11.6311,11.6809,11.2696,11.2816,1442234.9317825,0
+AFG.US,D,20090623,000000,11.3065,11.4235,11.1829,11.217,1367851.5122869,0
+AFG.US,D,20090624,000000,11.289,11.5637,11.289,11.4134,1232671.4387093,0
+AFG.US,D,20090625,000000,11.2594,11.6466,11.1727,11.6466,1446593.5852146,0
+AFG.US,D,20090626,000000,11.6411,11.6411,11.3894,11.4291,1913548.6318274,0
+AFG.US,D,20090629,000000,11.4347,11.6311,11.2309,11.6089,1081064.2629825,0
+AFG.US,D,20090630,000000,11.6089,11.6089,11.265,11.4919,1352235.6250587,0
+AFG.US,D,20090701,000000,11.5408,11.952,11.5038,11.8505,1276151.6908623,0
+AFG.US,D,20090702,000000,11.7591,11.7998,11.1829,11.1829,1585809.1276705,0
+AFG.US,D,20090706,000000,11.2309,11.5877,11.217,11.5038,2273463.4358168,0
+AFG.US,D,20090707,000000,11.5333,11.5333,11.1977,11.1977,1510272.871997,0
+AFG.US,D,20090708,000000,11.2484,11.3849,10.8666,11.0124,1763015.1229079,0
+AFG.US,D,20090709,000000,11.2272,11.5222,11.0685,11.5222,1691886.3237033,0
+AFG.US,D,20090710,000000,11.4568,11.572,11.2964,11.4568,1441575.5485313,0
+AFG.US,D,20090713,000000,11.5582,12.0636,11.5222,12.0441,2145087.5900655,0
+AFG.US,D,20090714,000000,12.0838,12.0838,11.7177,11.8163,1006470.448173,0
+AFG.US,D,20090715,000000,11.9196,12.2054,11.8754,12.1816,1513874.5361045,0
+AFG.US,D,20090716,000000,12.0718,12.3152,11.9786,12.2553,1173118.7198069,0
+AFG.US,D,20090717,000000,12.2921,12.3594,12.0938,12.2599,1141365.295114,0
+AFG.US,D,20090720,000000,12.3041,12.4314,12.2054,12.3594,882081.26826301,0
+AFG.US,D,20090721,000000,12.4083,12.5532,12.2488,12.2921,1002767.9244563,0
+AFG.US,D,20090722,000000,12.2175,12.7246,12.2175,12.6648,1157005.0416046,0
+AFG.US,D,20090723,000000,12.6334,12.993,12.6334,12.9329,1864117.6627342,0
+AFG.US,D,20090724,000000,12.8638,13.0428,12.7837,12.9976,628079.89900554,0
+AFG.US,D,20090727,000000,13.0216,13.1708,12.9211,13.0593,852146.5700706,0
+AFG.US,D,20090728,000000,13.0132,13.2346,13.0031,13.1349,1021638.4319756,0
+AFG.US,D,20090729,000000,13.3157,13.4862,13.1072,13.1904,1928784.9398815,0
+AFG.US,D,20090730,000000,13.2898,13.4033,13.0216,13.1801,1365220.4863534,0
+AFG.US,D,20090731,000000,13.2612,13.3102,12.9588,12.9874,1263109.3504354,0
+AFG.US,D,20090803,000000,13.1349,13.3239,13.027,13.3239,1857634.4504383,0
+AFG.US,D,20090804,000000,13.2346,13.6964,13.1553,13.6605,1714242.452554,0
+AFG.US,D,20090805,000000,13.7093,13.7684,13.3202,13.4585,1220043.3818382,0
+AFG.US,D,20090806,000000,13.5416,13.5711,13.2032,13.3239,924009.58384942,0
+AFG.US,D,20090807,000000,13.5204,13.5416,13.3516,13.4033,1035373.7755234,0
+AFG.US,D,20090810,000000,13.3461,13.4641,13.0963,13.2187,1021482.2622582,0
+AFG.US,D,20090811,000000,13.1801,13.2244,13.0474,13.1442,1235885.932059,0
+AFG.US,D,20090812,000000,13.1442,13.5332,13.1442,13.3784,828843.66230814,0
+AFG.US,D,20090813,000000,13.3821,13.5711,13.2244,13.3923,750390.06955261,0
+AFG.US,D,20090814,000000,13.3102,13.3562,13.1016,13.1904,643880.15326121,0
+AFG.US,D,20090817,000000,12.9404,13.0216,12.8214,12.8261,819811.8469851,0
+AFG.US,D,20090818,000000,12.8712,12.9874,12.7984,12.9164,679267.77741953,0
+AFG.US,D,20090819,000000,12.768,13.0326,12.6997,13.0326,421737.40635357,0
+AFG.US,D,20090820,000000,12.9874,13.1663,12.9764,13.1663,666047.57703676,0
+AFG.US,D,20090821,000000,13.2824,13.5065,13.2392,13.4771,598563.82241673,0
+AFG.US,D,20090824,000000,13.5065,13.6301,13.4097,13.4771,796284.44525385,0
+AFG.US,D,20090825,000000,13.5332,13.6688,13.4585,13.5923,680420.6135973,0
+AFG.US,D,20090826,000000,13.526,13.6817,13.3608,13.5969,673677.11843895,0
+AFG.US,D,20090827,000000,13.6061,13.7353,13.4327,13.6864,698148.04554617,0
+AFG.US,D,20090828,000000,13.8026,13.8026,13.5472,13.7583,781736.80227317,0
+AFG.US,D,20090831,000000,13.6347,13.7462,13.5969,13.6605,1136296.28637,0
+AFG.US,D,20090901,000000,13.5969,13.6467,13.1016,13.1387,1675605.6306641,0
+AFG.US,D,20090902,000000,13.0381,13.2493,12.9635,13.1129,976824.230153,0
+AFG.US,D,20090903,000000,13.2244,13.2244,12.9699,13.1129,791143.85872273,0
+AFG.US,D,20090904,000000,12.9874,13.1598,12.9487,13.1219,805057.06222647,0
+AFG.US,D,20090908,000000,13.299,13.3314,13.1219,13.2898,1080336.5554798,0
+AFG.US,D,20090909,000000,13.2548,13.4771,13.2346,13.3608,1195102.8610669,0
+AFG.US,D,20090910,000000,13.3202,13.4585,13.2548,13.3102,1128123.4044926,0
+AFG.US,D,20090911,000000,13.3562,13.6061,13.2493,13.583,1155429.2457754,0
+AFG.US,D,20090914,000000,13.4816,13.8458,13.4503,13.8458,1148546.9330904,0
+AFG.US,D,20090915,000000,13.821,13.8745,13.5969,13.8367,2228879.1505227,0
+AFG.US,D,20090916,000000,13.868,14.1105,13.8302,14.0597,1136789.7392965,0
+AFG.US,D,20090917,000000,14.1353,14.1353,13.6245,13.7214,1027374.4155542,0
+AFG.US,D,20090918,000000,13.808,13.8948,13.501,13.5148,1445721.6376259,0
+AFG.US,D,20090921,000000,13.3663,13.5388,13.2898,13.4585,925555.01334453,0
+AFG.US,D,20090922,000000,13.5868,13.6688,13.3923,13.6652,1421232.273816,0
+AFG.US,D,20090923,000000,13.7093,14.1861,13.5628,13.8136,1893481.9076533,0
+AFG.US,D,20090924,000000,13.808,13.9759,13.6513,13.6817,1374031.0612435,0
+AFG.US,D,20090925,000000,13.6467,13.7887,13.3562,13.3738,1107043.7461793,0
+AFG.US,D,20090928,000000,13.4161,13.9289,13.3663,13.9289,841961.91856981,0
+AFG.US,D,20090929,000000,13.89,13.9694,13.7259,13.8523,552375.54398344,0
+AFG.US,D,20090930,000000,13.8412,13.9436,13.5535,13.583,1125918.5917463,0
+AFG.US,D,20091001,000000,13.5332,13.5711,13.2134,13.2392,1216880.9450608,0
+AFG.US,D,20091002,000000,13.1016,13.3314,13.0216,13.1506,940359.68565178,0
+AFG.US,D,20091005,000000,13.3055,13.7168,13.0917,13.3351,1022291.3081553,0
+AFG.US,D,20091006,000000,13.5065,13.5628,13.3414,13.5416,1045181.0168738,0
+AFG.US,D,20091007,000000,13.4816,13.7296,13.3875,13.7259,873501.69441328,0
+AFG.US,D,20091008,000000,13.8136,14.0782,13.7353,14.0727,1262002.0637585,0
+AFG.US,D,20091009,000000,13.9832,14.0597,13.7353,13.7887,1206007.6284867,0
+AFG.US,D,20091012,000000,13.9381,13.9897,13.8136,13.89,767615.37247956,0
+AFG.US,D,20091013,000000,13.8579,13.8579,13.6245,13.7214,583390.41605453,0
+AFG.US,D,20091014,000000,13.89,14.0294,13.89,14.0072,836693.35963138,0
+AFG.US,D,20091015,000000,13.8948,14.0597,13.8948,14.0423,531403.25235078,0
+AFG.US,D,20091016,000000,13.9381,13.9999,13.8302,13.9113,691264.64834932,0
+AFG.US,D,20091019,000000,13.9759,14.0727,13.8458,14.0423,425560.31089413,0
+AFG.US,D,20091020,000000,13.9999,14.0423,13.9048,13.9169,834867.04154734,0
+AFG.US,D,20091021,000000,13.9214,14.0912,13.8412,13.8994,1031902.252847,0
+AFG.US,D,20091022,000000,13.9214,14.0662,13.8026,14.0534,651493.42698451,0
+AFG.US,D,20091023,000000,14.0662,14.0662,13.772,13.9501,881652.88605208,0
+AFG.US,D,20091026,000000,13.9528,14.1234,13.4955,13.5388,1100057.3203494,0
+AFG.US,D,20091027,000000,13.2548,13.9048,13.2548,13.3821,1743601.2749135,0
+AFG.US,D,20091028,000000,13.3414,13.526,13.2244,13.2955,1369891.4792205,0
+AFG.US,D,20091029,000000,13.4401,13.7296,13.1904,13.6864,1613241.8568487,0
+AFG.US,D,20091030,000000,13.6817,13.6964,13.0759,13.1016,1517702.8632047,0
+AFG.US,D,20091102,000000,13.1598,13.3314,12.8767,12.9874,1376152.3665714,0
+AFG.US,D,20091103,000000,12.9329,13.1349,12.7837,13.0031,2027827.9915596,0
+AFG.US,D,20091104,000000,13.1801,13.2187,12.9275,12.9699,1412480.2625699,0
+AFG.US,D,20091105,000000,13.1129,13.2612,12.9699,13.2612,1092316.0742189,0
+AFG.US,D,20091106,000000,13.2612,13.4199,13.0852,13.2134,979648.29920933,0
+AFG.US,D,20091109,000000,13.3102,13.3977,13.2548,13.3821,678119.27928948,0
+AFG.US,D,20091110,000000,13.2548,13.3784,13.2087,13.299,1062205.6850943,0
+AFG.US,D,20091111,000000,13.3923,13.49,13.2955,13.4862,805226.246087,0
+AFG.US,D,20091112,000000,13.4438,13.5416,13.2392,13.2548,858873.79755005,0
+AFG.US,D,20091113,000000,13.3562,13.4097,13.1866,13.2955,1025068.7431988,0
+AFG.US,D,20091116,000000,13.4549,13.5103,13.2724,13.3351,658099.18912819,0
+AFG.US,D,20091117,000000,13.2493,13.3663,13.2309,13.3414,416464.50936744,0
+AFG.US,D,20091118,000000,13.2955,13.3102,13.0759,13.0963,1266200.2094256,0
+AFG.US,D,20091119,000000,13.0216,13.1175,12.9211,13.0917,1184243.6431479,0
+AFG.US,D,20091120,000000,13.0474,13.1506,12.9801,13.1072,643857.37851076,0
+AFG.US,D,20091123,000000,13.2309,13.3663,13.1506,13.2548,606326.75878588,0
+AFG.US,D,20091124,000000,13.1349,13.2134,13.1129,13.1175,719464.12745949,0
+AFG.US,D,20091125,000000,13.2187,13.3202,13.1387,13.2548,950554.0977599,0
+AFG.US,D,20091127,000000,12.9164,13.2087,12.79,12.9404,457812.61107322,0
+AFG.US,D,20091130,000000,12.9404,12.9976,12.7984,12.9211,1220031.452207,0
+AFG.US,D,20091201,000000,13.0639,13.1129,12.9588,13.0132,988429.59227736,0
+AFG.US,D,20091202,000000,13.0132,13.0538,12.8445,12.9699,916311.71819586,0
+AFG.US,D,20091203,000000,12.9699,13.0428,12.6959,12.7246,943962.43427127,0
+AFG.US,D,20091204,000000,12.8998,12.9699,12.6278,12.7532,1168658.1222537,0
+AFG.US,D,20091207,000000,12.7606,12.8555,12.6785,12.79,930919.00933249,0
+AFG.US,D,20091208,000000,12.6471,12.6527,12.4185,12.5033,989699.55574318,0
+AFG.US,D,20091209,000000,12.5264,12.5779,12.3899,12.4895,1055281.0764444,0
+AFG.US,D,20091210,000000,12.5319,12.637,12.4783,12.5532,1109186.7417458,0
+AFG.US,D,20091211,000000,12.5264,12.7578,12.5264,12.7062,837426.48969363,0
+AFG.US,D,20091214,000000,12.804,12.9275,12.6674,12.9275,745418.66688202,0
+AFG.US,D,20091215,000000,12.8998,12.9329,12.6738,12.7302,1701360.6198923,0
+AFG.US,D,20091216,000000,12.8261,12.9211,12.7357,12.9164,873299.97519498,0
+AFG.US,D,20091217,000000,12.8177,12.9588,12.7837,12.9045,1090869.3353089,0
+AFG.US,D,20091218,000000,12.9801,12.993,12.7578,12.8767,1177940.4598316,0
+AFG.US,D,20091221,000000,12.9441,13.1129,12.9404,13.0917,668152.6146859,0
+AFG.US,D,20091222,000000,13.0686,13.2244,13.0326,13.2244,677315.65595202,0
+AFG.US,D,20091223,000000,13.2437,13.3608,13.1866,13.3055,523132.76440009,0
+AFG.US,D,20091224,000000,13.3157,13.3663,13.1801,13.3461,279210.84898654,0
+AFG.US,D,20091228,000000,13.3663,13.3875,13.3157,13.3738,626370.70820954,0
+AFG.US,D,20091229,000000,13.4199,13.4816,13.3414,13.3821,436755.72751032,0
+AFG.US,D,20091230,000000,13.3738,13.4549,13.2898,13.4438,573825.02086371,0
+AFG.US,D,20091231,000000,13.4816,13.501,13.2824,13.2898,839298.3572786,0
+AFG.US,D,20100104,000000,13.4549,13.6864,13.3784,13.5416,922219.05465894,0
+AFG.US,D,20100105,000000,13.4706,13.6025,13.4438,13.5416,924562.68493188,0
+AFG.US,D,20100106,000000,13.5416,13.583,13.4438,13.4816,810813.65153178,0
+AFG.US,D,20100107,000000,13.4955,13.5388,13.3157,13.5148,903650.04145519,0
+AFG.US,D,20100108,000000,13.4503,13.526,13.3923,13.4955,498698.71069837,0
+AFG.US,D,20100111,000000,13.6467,13.6467,13.5148,13.5388,687805.05530413,0
+AFG.US,D,20100112,000000,13.4706,13.5332,13.3314,13.3562,1225179.6303217,0
+AFG.US,D,20100113,000000,13.3663,13.6061,13.3663,13.4401,1100770.929197,0
+AFG.US,D,20100114,000000,13.4327,13.5923,13.3923,13.5388,869688.55048007,0
+AFG.US,D,20100115,000000,13.5388,13.5711,13.3977,13.3977,691247.2961585,0
+AFG.US,D,20100119,000000,13.4245,13.6125,13.4245,13.5628,742268.15973583,0
+AFG.US,D,20100120,000000,13.4549,13.5388,13.3738,13.4438,713840.93312112,0
+AFG.US,D,20100121,000000,13.526,13.6061,13.3516,13.4503,762139.67176319,0
+AFG.US,D,20100122,000000,13.4706,13.526,13.0852,13.1175,921205.03600776,0
+AFG.US,D,20100125,000000,13.2724,13.3157,13.1442,13.2612,601005.05876305,0
+AFG.US,D,20100126,000000,13.2346,13.4438,13.1349,13.1506,565730.22384508,0
+AFG.US,D,20100127,000000,13.1175,13.3314,13.1016,13.3239,904922.17394483,0
+AFG.US,D,20100128,000000,13.3239,13.4097,13.1663,13.299,799524.96688993,0
+AFG.US,D,20100129,000000,13.3157,13.4245,13.2134,13.2134,856205.89821111,0
+AFG.US,D,20100201,000000,13.3157,13.501,13.2898,13.3738,772818.86070241,0
+AFG.US,D,20100202,000000,13.4161,13.5204,13.3608,13.4955,745225.62375911,0
+AFG.US,D,20100203,000000,13.4097,13.5065,13.3414,13.3821,526586.93488566,0
+AFG.US,D,20100204,000000,13.2346,13.4438,13.0031,13.0031,1063023.4070868,0
+AFG.US,D,20100205,000000,13.0216,13.0428,12.7302,12.9588,990858.8989925,0
+AFG.US,D,20100208,000000,12.9487,13.0639,12.8445,12.9441,825891.62084447,0
+AFG.US,D,20100209,000000,13.0538,13.1129,12.8823,13.0917,799105.26077441,0
+AFG.US,D,20100210,000000,13.0917,13.3923,13.0428,13.2187,985456.94508712,0
+AFG.US,D,20100211,000000,13.2134,13.3351,13.1129,13.3157,750837.97297822,0
+AFG.US,D,20100212,000000,13.1977,13.3923,13.1016,13.3784,1313775.5786127,0
+AFG.US,D,20100216,000000,13.4706,13.5868,13.3663,13.5868,790086.4595945,0
+AFG.US,D,20100217,000000,13.6513,13.6743,13.5416,13.5628,885912.84889896,0
+AFG.US,D,20100218,000000,13.5923,13.6245,13.5103,13.5868,793721.74357178,0
+AFG.US,D,20100219,000000,13.5388,13.6743,13.5332,13.6605,548886.66911622,0
+AFG.US,D,20100222,000000,13.691,13.8412,13.6467,13.8302,755865.77026899,0
+AFG.US,D,20100223,000000,13.808,13.8412,13.7214,13.7259,711137.24488862,0
+AFG.US,D,20100224,000000,13.7462,13.7841,13.5969,13.7399,757005.59230364,0
+AFG.US,D,20100225,000000,13.5765,13.8302,13.4955,13.8026,789794.7258863,0
+AFG.US,D,20100226,000000,13.7777,13.8026,13.6652,13.7777,755562.1069296,0
+AFG.US,D,20100301,000000,13.8412,14.0662,13.8026,14.0597,915551.47533545,0
+AFG.US,D,20100302,000000,14.1353,14.3041,14.0884,14.2876,915337.82648595,0
+AFG.US,D,20100303,000000,14.3383,14.3826,14.2368,14.2451,495925.61370258,0
+AFG.US,D,20100304,000000,14.2718,14.3761,14.2507,14.3761,440083.01010049,0
+AFG.US,D,20100305,000000,14.3826,14.3826,14.2876,14.3761,593514.33488744,0
+AFG.US,D,20100308,000000,14.3161,14.5605,14.3161,14.554,724926.81403275,0
+AFG.US,D,20100309,000000,14.5355,14.5605,14.4351,14.5143,518148.34758636,0
+AFG.US,D,20100310,000000,14.5494,14.5494,14.3548,14.4535,886356.41427687,0
+AFG.US,D,20100311,000000,14.3548,14.5457,14.3548,14.5355,685181.62095416,0
+AFG.US,D,20100312,000000,14.5494,14.6195,14.4747,14.5605,717001.20087464,0
+AFG.US,D,20100315,000000,14.4682,14.6084,14.4351,14.6084,543739.57551353,0
+AFG.US,D,20100316,000000,14.6398,14.6933,14.5143,14.6269,663271.22650518,0
+AFG.US,D,20100317,000000,14.6996,14.9496,14.6509,14.8879,670845.45779913,0
+AFG.US,D,20100318,000000,14.8684,15.2529,14.8684,15.2483,1106327.968308,0
+AFG.US,D,20100319,000000,15.2483,15.2529,14.8757,14.8757,1542580.4822843,0
+AFG.US,D,20100322,000000,14.7911,15.0474,14.7191,14.9394,583723.36121593,0
+AFG.US,D,20100323,000000,14.9919,15.1579,14.9589,15.1367,694391.29623312,0
+AFG.US,D,20100324,000000,15.0989,15.2142,15.0777,15.1414,687862.53443622,0
+AFG.US,D,20100325,000000,15.1645,15.2419,14.9063,14.9063,875461.40746428,0
+AFG.US,D,20100326,000000,14.9063,15.2014,14.9063,15.1579,711944.12176185,0
+AFG.US,D,20100329,000000,15.2087,15.227,15.1367,15.2014,598329.56784064,0
+AFG.US,D,20100330,000000,15.2014,15.2308,15.1506,15.1838,368960.71796742,0
+AFG.US,D,20100331,000000,15.0924,15.1911,15.0474,15.1506,697593.85995176,0
+AFG.US,D,20100401,000000,15.1911,15.2308,15.0815,15.1579,757270.21321366,0
+AFG.US,D,20100405,000000,15.2308,15.4456,15.1838,15.4456,530041.10537122,0
+AFG.US,D,20100406,000000,15.4456,15.6218,15.3737,15.6097,882380.59355469,0
+AFG.US,D,20100407,000000,15.5554,15.6586,15.4872,15.6218,813899.08796239,0
+AFG.US,D,20100408,000000,15.5405,15.5784,15.4521,15.4558,404582.59670184,0
+AFG.US,D,20100409,000000,15.5084,15.5895,15.3811,15.4521,463262.28350336,0
+AFG.US,D,20100412,000000,15.4649,15.4973,15.3534,15.393,576007.05885962,0
+AFG.US,D,20100413,000000,15.2963,15.4225,15.2963,15.4225,449490.06655006,0
+AFG.US,D,20100414,000000,15.4456,15.69,15.4456,15.6586,531580.02779477,0
+AFG.US,D,20100415,000000,15.5831,15.7923,15.5748,15.7223,657922.4136842,0
+AFG.US,D,20100416,000000,15.6586,15.7979,15.4521,15.4595,826864.42804245,0
+AFG.US,D,20100419,000000,15.3959,15.6734,15.3248,15.6476,682579.87684274,0
+AFG.US,D,20100420,000000,15.667,15.7923,15.5748,15.7685,664803.64185718,0
+AFG.US,D,20100421,000000,15.8154,15.892,15.7582,15.8716,920095.58030705,0
+AFG.US,D,20100422,000000,15.8034,16.0661,15.667,16.0661,868060.69807855,0
+AFG.US,D,20100423,000000,16.0524,16.1114,15.9693,16.0643,541798.2991653,0
+AFG.US,D,20100426,000000,16.0828,16.1122,15.9795,15.9942,599122.34605883,0
+AFG.US,D,20100427,000000,15.9556,16.1122,15.5784,15.632,1142368.4686458,0
+AFG.US,D,20100428,000000,15.6476,15.8716,15.6476,15.7638,626011.7347619,0
+AFG.US,D,20100429,000000,15.8412,16.0247,15.773,15.9795,561141.65388451,0
+AFG.US,D,20100430,000000,15.9722,16.0543,15.6734,15.6734,918695.47541008,0
+AFG.US,D,20100503,000000,15.784,15.8485,15.6097,15.7582,795548.06165583,0
+AFG.US,D,20100504,000000,15.5028,15.6218,15.1506,15.1727,1002595.48706,0
+AFG.US,D,20100505,000000,15.0078,15.3811,14.9275,15.0427,1094149.9838864,0
+AFG.US,D,20100506,000000,15.0141,15.5028,13.5065,14.4166,1869778.8149901,0
+AFG.US,D,20100507,000000,14.3614,14.6398,14.2092,14.3475,1945540.6491442,0
+AFG.US,D,20100510,000000,14.9624,15.2226,14.7292,15.2226,1274673.5011066,0
+AFG.US,D,20100511,000000,15.0187,15.5352,14.8951,15.4521,1315198.4582603,0
+AFG.US,D,20100512,000000,15.4649,15.4826,15.2087,15.2861,1076406.2842585,0
+AFG.US,D,20100513,000000,15.2419,15.3959,15.1727,15.3185,1592468.0308986,0
+AFG.US,D,20100514,000000,15.2014,15.2696,15.109,15.1645,1200803.0557519,0
+AFG.US,D,20100517,000000,15.1911,15.2419,14.8639,15.0815,1011224.9484583,0
+AFG.US,D,20100518,000000,15.227,15.2354,14.8417,14.8814,846786.91213036,0
+AFG.US,D,20100519,000000,14.8481,14.9128,14.6757,14.8573,970846.4004147,0
+AFG.US,D,20100520,000000,14.4987,14.6361,14.1289,14.1289,1288607.310337,0
+AFG.US,D,20100521,000000,13.9113,14.4121,13.8458,14.3982,1183350.0053206,0
+AFG.US,D,20100524,000000,14.3705,14.6702,14.2156,14.4351,1244028.4476024,0
+AFG.US,D,20100525,000000,14.0072,14.3548,13.9048,14.3226,1239419.2719153,0
+AFG.US,D,20100526,000000,14.4204,14.6269,14.3614,14.4092,862236.86903381,0
+AFG.US,D,20100527,000000,14.6305,14.9856,14.6305,14.9772,1033720.9793476,0
+AFG.US,D,20100528,000000,14.9181,15.0187,14.768,14.8573,638995.51154473,0
+AFG.US,D,20100601,000000,14.6996,14.8879,14.5199,14.5291,590479.87051738,0
+AFG.US,D,20100602,000000,14.5605,14.9441,14.5199,14.9441,691851.36930151,0
+AFG.US,D,20100603,000000,14.9856,15.05,14.8528,14.9828,632845.24441012,0
+AFG.US,D,20100604,000000,14.7458,14.838,14.4295,14.4682,783360.31662698,0
+AFG.US,D,20100607,000000,14.5143,14.5143,14.2368,14.2451,883405.45732513,0
+AFG.US,D,20100608,000000,14.2627,14.3161,13.9436,14.2774,1156320.7145789,0
+AFG.US,D,20100609,000000,14.3317,14.6361,14.2876,14.3614,857446.57985491,0
+AFG.US,D,20100610,000000,14.5872,14.768,14.5199,14.7633,750713.25410667,0
+AFG.US,D,20100611,000000,14.4987,14.9275,14.4987,14.9128,678550.91503619,0
+AFG.US,D,20100614,000000,15.0012,15.1838,14.8417,14.8639,885107.05653766,0
+AFG.US,D,20100615,000000,14.9275,15.3811,14.9017,15.336,614269.72413481,0
+AFG.US,D,20100616,000000,15.2908,15.3811,15.1461,15.2594,747585.52171095,0
+AFG.US,D,20100617,000000,15.336,15.393,15.2226,15.3737,493772.85752869,0
+AFG.US,D,20100618,000000,15.359,15.3811,15.2226,15.2529,1039091.482407,0
+AFG.US,D,20100621,000000,15.3866,15.5184,15.2308,15.2659,702776.74244803,0
+AFG.US,D,20100622,000000,15.2419,15.4162,15.086,15.0989,790185.1501798,0
+AFG.US,D,20100623,000000,15.086,15.3185,14.9624,15.1727,1231791.8995369,0
+AFG.US,D,20100624,000000,15.1302,15.2861,15.05,15.0722,891032.82970349,0
+AFG.US,D,20100625,000000,15.1367,15.1579,14.9128,15.1461,1133554.64022,0
+AFG.US,D,20100628,000000,15.1645,15.275,15.1055,15.169,476859.89403653,0
+AFG.US,D,20100629,000000,14.9856,15.0078,14.554,14.6269,1010805.2423428,0
+AFG.US,D,20100630,000000,14.6149,14.8039,14.5522,14.5522,975213.7299423,0
+AFG.US,D,20100701,000000,14.5143,14.5937,14.2156,14.3272,1106561.138372,0
+AFG.US,D,20100702,000000,14.4416,14.6812,14.3917,14.3982,1184102.6565975,0
+AFG.US,D,20100706,000000,14.6628,14.7458,14.3826,14.4461,874440.88174154,0
+AFG.US,D,20100707,000000,14.5255,15.109,14.5255,15.0924,1238528.8876236,0
+AFG.US,D,20100708,000000,15.1774,15.3294,15.0243,15.2419,799236.48671751,0
+AFG.US,D,20100709,000000,15.2014,15.359,15.1774,15.3534,542630.11981284,0
+AFG.US,D,20100712,000000,15.2797,15.3959,15.1911,15.2087,410142.88934847,0
+AFG.US,D,20100713,000000,15.2014,15.6043,15.2014,15.5627,565929.77403954,0
+AFG.US,D,20100714,000000,15.5028,15.5306,15.359,15.4097,517715.62732774,0
+AFG.US,D,20100715,000000,15.3811,15.4346,15.1774,15.3811,525803.9172748,0
+AFG.US,D,20100716,000000,15.336,15.336,14.8951,14.9128,712495.05382046,0
+AFG.US,D,20100719,000000,14.9708,15.2659,14.8906,15.169,834735.81560424,0
+AFG.US,D,20100720,000000,14.9275,15.3866,14.9275,15.3866,861328.04803948,0
+AFG.US,D,20100721,000000,15.4917,15.5352,15.1774,15.1774,814305.77993478,0
+AFG.US,D,20100722,000000,15.2908,15.6734,15.2594,15.643,859336.88414262,0
+AFG.US,D,20100723,000000,15.5942,15.8366,15.525,15.7333,741668.42464053,0
+AFG.US,D,20100726,000000,15.8154,15.9795,15.7389,15.9372,582642.10282531,0
+AFG.US,D,20100727,000000,16.0007,16.0007,15.8154,15.8255,639597.41566388,0
+AFG.US,D,20100728,000000,15.82,15.9602,15.7057,15.7148,590653.3924256,0
+AFG.US,D,20100729,000000,15.8606,15.9428,15.5748,15.784,508330.26111671,0
+AFG.US,D,20100730,000000,15.5692,15.8412,15.4595,15.6946,756863.52124127,0
+AFG.US,D,20100802,000000,15.892,15.9666,15.8154,15.9058,895432.69458887,0
+AFG.US,D,20100803,000000,15.9242,15.9428,15.6946,15.8034,573315.3002583,0
+AFG.US,D,20100804,000000,15.7979,15.8762,15.7389,15.8412,780625.17754862,0
+AFG.US,D,20100805,000000,15.7923,15.892,15.6771,15.7582,580948.09519628,0
+AFG.US,D,20100806,000000,15.5748,15.7389,15.5084,15.7223,535002.74743449,0
+AFG.US,D,20100809,000000,15.7389,15.9242,15.7389,15.8948,464234.00618942,0
+AFG.US,D,20100810,000000,15.7638,15.8809,15.5784,15.7923,731641.02736908,0
+AFG.US,D,20100811,000000,15.5748,15.5748,15.2594,15.2659,766135.01370002,0
+AFG.US,D,20100812,000000,15.086,15.4162,14.9128,15.3479,640209.08039036,0
+AFG.US,D,20100813,000000,15.3,15.4346,15.2529,15.3129,521739.16657467,0
+AFG.US,D,20100816,000000,15.1958,15.3866,15.1367,15.3682,601544.06119048,0
+AFG.US,D,20100817,000000,15.5405,15.69,15.4973,15.5184,792050.51069321,0
+AFG.US,D,20100818,000000,15.5352,15.667,15.4456,15.5942,411194.86591707,0
+AFG.US,D,20100819,000000,15.5527,15.5627,15.393,15.4097,829819.72304189,0
+AFG.US,D,20100820,000000,15.393,15.5306,15.3534,15.5084,957337.71985951,0
+AFG.US,D,20100823,000000,15.5453,15.6476,15.4595,15.4649,1076872.6243869,0
+AFG.US,D,20100824,000000,15.2594,15.3682,15.1958,15.2087,1048442.1442365,0
+AFG.US,D,20100825,000000,15.1201,15.336,15.0243,15.2963,831124.39088934,0
+AFG.US,D,20100826,000000,15.3866,15.393,15.1774,15.1838,569537.94521866,0
+AFG.US,D,20100827,000000,15.2861,15.5527,15.1201,15.5139,929715.2010942,0
+AFG.US,D,20100830,000000,15.4917,15.4917,15.1055,15.1155,726354.03172788,0
+AFG.US,D,20100831,000000,15.05,15.336,15.0178,15.3257,1033880.4026008,0
+AFG.US,D,20100901,000000,15.4872,15.8394,15.3959,15.8394,1037038.5013305,0
+AFG.US,D,20100902,000000,15.8034,15.8716,15.4917,15.525,1152201.7382825,0
+AFG.US,D,20100903,000000,15.702,15.8412,15.6586,15.8412,879140.07191863,0
+AFG.US,D,20100907,000000,15.7526,15.7923,15.5405,15.5527,949439.21949956,0
+AFG.US,D,20100908,000000,15.5028,15.773,15.5028,15.7582,897385.90056832,0
+AFG.US,D,20100909,000000,15.8948,15.8948,15.632,15.7113,793195.75528748,0
+AFG.US,D,20100910,000000,15.82,15.82,15.6734,15.7333,726436.4546343,0
+AFG.US,D,20100913,000000,15.8948,15.9722,15.7979,15.9103,968114.51487211,0
+AFG.US,D,20100914,000000,15.9242,15.9666,15.7775,15.8762,1013250.8167368,0
+AFG.US,D,20100915,000000,15.8855,16.175,15.8301,16.1436,1355344.9207516,0
+AFG.US,D,20100916,000000,16.128,16.1648,16.0404,16.0948,683290.23215454,0
+AFG.US,D,20100917,000000,16.1501,16.1897,16.0883,16.0883,1477899.1064821,0
+AFG.US,D,20100920,000000,16.1501,16.258,16.0883,16.2211,1135774.6361334,0
+AFG.US,D,20100921,000000,16.2442,16.3391,16.1704,16.2027,868966.2655371,0
+AFG.US,D,20100922,000000,16.2027,16.2211,16.0496,16.0736,983670.75394435,0
+AFG.US,D,20100923,000000,15.9556,16.0948,15.7775,15.784,806023.3623529,0
+AFG.US,D,20100924,000000,15.9428,16.2552,15.9428,16.2498,547246.8870835,0
+AFG.US,D,20100927,000000,16.1944,16.2211,16.0496,16.0773,621832.02579758,0
+AFG.US,D,20100928,000000,16.0883,16.2385,15.8993,16.1897,817128.76447919,0
+AFG.US,D,20100929,000000,16.1704,16.3437,16.1188,16.2331,927514.72639553,0
+AFG.US,D,20100930,000000,16.3437,16.4461,16.2498,16.2884,1092239.0738721,0
+AFG.US,D,20101001,000000,16.4424,16.4461,16.1188,16.2442,797460.05618207,0
+AFG.US,D,20101004,000000,16.2442,16.2645,16.0007,16.1335,546733.91294233,0
+AFG.US,D,20101005,000000,16.2819,16.5014,16.0828,16.4783,633580.54349623,0
+AFG.US,D,20101006,000000,16.4424,16.507,16.3871,16.4684,635031.62045375,0
+AFG.US,D,20101007,000000,16.507,16.507,16.2442,16.3022,517047.56798107,0
+AFG.US,D,20101008,000000,16.3096,16.507,16.2257,16.4839,419079.26762196,0
+AFG.US,D,20101011,000000,16.4728,16.507,16.4267,16.4461,220810.96626203,0
+AFG.US,D,20101012,000000,16.3936,16.507,16.2884,16.4684,605522.05093649,0
+AFG.US,D,20101013,000000,16.5014,16.6794,16.4359,16.5872,453643.74722815,0
+AFG.US,D,20101014,000000,16.5927,16.7689,16.494,16.5705,556243.9980249,0
+AFG.US,D,20101015,000000,16.7365,16.7365,16.5125,16.5817,490276.39107797,0
+AFG.US,D,20101018,000000,16.5539,16.6683,16.5539,16.6564,492726.30351971,0
+AFG.US,D,20101019,000000,16.4684,16.6112,16.27,16.3152,662670.40689795,0
+AFG.US,D,20101020,000000,16.4074,16.507,16.3096,16.4839,1076363.9882935,0
+AFG.US,D,20101021,000000,16.577,16.6748,16.3566,16.4986,757631.35568515,0
+AFG.US,D,20101022,000000,16.5014,16.577,16.3981,16.4305,581523.97102919,0
+AFG.US,D,20101025,000000,16.566,16.6157,16.4461,16.4684,524011.21906046,0
+AFG.US,D,20101026,000000,16.4305,16.6564,16.4074,16.5705,615285.91180985,0
+AFG.US,D,20101027,000000,16.4684,16.5604,16.3152,16.3715,910085.53522643,0
+AFG.US,D,20101028,000000,16.4684,16.4886,16.3022,16.3437,732127.97322402,0
+AFG.US,D,20101029,000000,16.3308,16.3909,16.2498,16.2903,686291.07665487,0
+AFG.US,D,20101101,000000,16.4074,16.5244,16.294,16.3871,752728.27726592,0
+AFG.US,D,20101102,000000,16.4609,16.6564,16.3152,16.507,861594.83797338,0
+AFG.US,D,20101103,000000,16.5375,16.6683,16.4886,16.6683,732737.46892666,0
+AFG.US,D,20101104,000000,16.8223,16.9146,16.7247,16.9043,1183393.3857976,0
+AFG.US,D,20101105,000000,16.8657,16.979,16.8121,16.8776,1039253.0746841,0
+AFG.US,D,20101108,000000,16.838,16.8943,16.7107,16.7365,919090.2377513,0
+AFG.US,D,20101109,000000,16.7365,16.744,16.3501,16.3806,1124902.4040713,0
+AFG.US,D,20101110,000000,16.3659,16.6378,16.2819,16.6378,1086674.4431777,0
+AFG.US,D,20101111,000000,16.5179,16.6794,16.4203,16.5817,798295.1303654,0
+AFG.US,D,20101112,000000,16.4684,16.5179,16.3096,16.3189,813778.70713855,0
+AFG.US,D,20101115,000000,16.3871,16.6794,16.3871,16.566,779553.67976533,0
+AFG.US,D,20101116,000000,16.4305,16.4728,16.0948,16.1436,1129142.8457035,0
+AFG.US,D,20101117,000000,16.1335,16.258,16.0736,16.2073,744916.53786009,0
+AFG.US,D,20101118,000000,16.4305,16.6378,16.4305,16.5872,683140.56950869,0
+AFG.US,D,20101119,000000,16.4728,16.5604,16.4517,16.5439,394226.59231667,0
+AFG.US,D,20101122,000000,16.4609,16.5982,16.3632,16.5485,714800.72617598,0
+AFG.US,D,20101123,000000,16.3715,16.4684,16.2976,16.3769,885114.64812114,0
+AFG.US,D,20101124,000000,16.4783,16.6269,16.4461,16.6269,583370.89483985,0
+AFG.US,D,20101126,000000,16.5014,16.5927,16.4839,16.494,348793.13418414,0
+AFG.US,D,20101129,000000,16.4074,16.6076,16.27,16.577,658804.12188036,0
+AFG.US,D,20101130,000000,16.4424,16.4552,16.3096,16.3871,948393.75000253,0
+AFG.US,D,20101201,000000,16.5927,16.6867,16.4839,16.6683,685806.29982377,0
+AFG.US,D,20101202,000000,16.6683,16.9587,16.6683,16.9542,678456.56249858,0
+AFG.US,D,20101203,000000,16.8056,16.9837,16.7311,16.9542,539133.65336214,0
+AFG.US,D,20101206,000000,16.9089,16.979,16.8877,16.9255,552146.71196697,0
+AFG.US,D,20101207,000000,17.0205,17.121,16.9615,17.0205,729981.72412168,0
+AFG.US,D,20101208,000000,17.0639,17.1154,16.9744,17.0998,688926.44063602,0
+AFG.US,D,20101209,000000,17.1394,17.1478,16.9837,17.121,666924.94718521,0
+AFG.US,D,20101210,000000,17.121,17.2446,17.0482,17.239,532906.38588076,0
+AFG.US,D,20101213,000000,17.2779,17.3903,17.2503,17.3304,440230.50372248,0
+AFG.US,D,20101214,000000,17.3304,17.4401,17.2686,17.2981,474877.40623508,0
+AFG.US,D,20101215,000000,17.2934,17.4217,17.1911,17.1966,917031.83411498,0
+AFG.US,D,20101216,000000,17.23,17.3857,17.23,17.3082,318576.46289088,0
+AFG.US,D,20101217,000000,17.2981,17.3082,17.1966,17.2354,611733.05073896,0
+AFG.US,D,20101220,000000,17.2686,17.3857,17.2234,17.2503,417682.41626078,0
+AFG.US,D,20101221,000000,17.3082,17.3304,17.2779,17.2934,501187.66556945,0
+AFG.US,D,20101222,000000,17.3304,17.3986,17.2446,17.3193,772932.7344547,0
+AFG.US,D,20101223,000000,17.2981,17.406,17.2825,17.3028,417784.36038185,0
+AFG.US,D,20101227,000000,17.2612,17.3857,17.23,17.3673,487912.15507843,0
+AFG.US,D,20101228,000000,17.3903,17.4152,17.2612,17.3082,352360.09391006,0
+AFG.US,D,20101229,000000,17.3544,17.3608,17.2861,17.3406,389035.03372502,0
+AFG.US,D,20101230,000000,17.3358,17.3783,17.2446,17.2446,388488.43971411,0
+AFG.US,D,20101231,000000,17.2123,17.3423,17.1948,17.1948,427233.71279656,0
+AFG.US,D,20110103,000000,17.3618,17.5737,17.3618,17.5443,490648.37866872,0
+AFG.US,D,20110104,000000,17.5507,17.5673,17.3368,17.4586,488561.77772234,0
+AFG.US,D,20110105,000000,17.3497,17.5064,17.3497,17.4124,1107751.9324672,0
+AFG.US,D,20110106,000000,17.4788,17.7029,17.428,17.655,1058174.5542639,0
+AFG.US,D,20110107,000000,17.7149,17.7149,17.2686,17.5673,965619.05292947,0
+AFG.US,D,20110110,000000,17.4955,17.6807,17.4458,17.607,684746.73167168,0
+AFG.US,D,20110111,000000,17.6955,17.7499,17.4788,17.5544,761641.88078897,0
+AFG.US,D,20110112,000000,17.6291,17.8302,17.5323,17.5582,513466.50960011,0
+AFG.US,D,20110113,000000,17.5323,17.6116,17.3249,17.3903,560086.42378012,0
+AFG.US,D,20110114,000000,17.3553,17.4327,17.3193,17.3728,788177.71860405,0
+AFG.US,D,20110118,000000,17.4217,17.5849,17.3857,17.5443,1214030.8477183,0
+AFG.US,D,20110119,000000,17.5507,17.607,17.3903,17.394,675713.83183673,0
+AFG.US,D,20110120,000000,17.3249,17.5323,17.2141,17.2686,966510.52173297,0
+AFG.US,D,20110121,000000,17.3673,17.3673,17.1451,17.1763,491737.22864284,0
+AFG.US,D,20110124,000000,17.1911,17.4217,17.1728,17.394,479579.84994792,0
+AFG.US,D,20110125,000000,17.394,17.6116,17.3553,17.6116,678875.18410217,0
+AFG.US,D,20110126,000000,17.6872,17.7213,17.5637,17.6476,514207.23124585,0
+AFG.US,D,20110127,000000,17.607,17.8402,17.5737,17.8255,454780.31572703,0
+AFG.US,D,20110128,000000,17.8209,17.8348,17.3553,17.3673,542327.54098538,0
+AFG.US,D,20110131,000000,17.4651,17.5895,17.3258,17.3258,633326.76770545,0
+AFG.US,D,20110201,000000,17.4788,17.8006,17.4458,17.7887,656691.49264774,0
+AFG.US,D,20110202,000000,17.7029,17.9057,17.6724,17.8209,693326.30552142,0
+AFG.US,D,20110203,000000,17.8402,17.9685,17.7094,17.7822,732961.96289542,0
+AFG.US,D,20110204,000000,17.8514,17.974,17.7362,17.8679,332243.48218733,0
+AFG.US,D,20110207,000000,17.8624,18.1501,17.8624,18.1335,859647.05455357,0
+AFG.US,D,20110208,000000,18.1288,18.2128,18.0451,18.2045,591678.25619604,0
+AFG.US,D,20110209,000000,18.1631,18.3078,18.1086,18.2784,778153.57486836,0
+AFG.US,D,20110210,000000,18.2359,18.2893,18.0791,18.1335,726668.54018653,0
+AFG.US,D,20110211,000000,18.1188,18.2571,17.9961,18.2524,570891.4161028,0
+AFG.US,D,20110214,000000,18.3078,18.3078,18.1188,18.1575,629974.54134096,0
+AFG.US,D,20110215,000000,18.0791,18.2459,18.0745,18.1999,731526.06910488,0
+AFG.US,D,20110216,000000,18.2524,18.3639,18.2128,18.3004,454458.21568488,0
+AFG.US,D,20110218,000000,18.4913,18.6296,18.4258,18.6176,366741.806566,0
+AFG.US,D,20110222,000000,18.3742,18.5023,18.1631,18.1759,1047736.1269724,0
+AFG.US,D,20110223,000000,18.1288,18.2322,18.0856,18.0901,988712.64989016,0
+AFG.US,D,20110224,000000,18.1243,18.1806,17.8836,18.0025,1013986.1158229,0
+AFG.US,D,20110225,000000,18.0451,18.305,18.0072,18.305,766233.70428533,0
+AFG.US,D,20110228,000000,18.3363,18.5015,18.3243,18.4414,762713.37857226,0
+AFG.US,D,20110301,000000,18.5069,18.5069,18.1261,18.211,764314.11817561,0
+AFG.US,D,20110302,000000,18.2562,18.2717,18.1428,18.1961,815616.95485379,0
+AFG.US,D,20110303,000000,18.3723,18.6139,18.3189,18.4691,791756.60796115,0
+AFG.US,D,20110304,000000,18.4544,18.4655,18.2045,18.3639,663503.31205743,0
+AFG.US,D,20110307,000000,18.4073,18.4258,18.1455,18.2524,715410.22187863,0
+AFG.US,D,20110308,000000,18.3465,18.576,18.2459,18.5337,732723.3702716,0
+AFG.US,D,20110309,000000,18.5153,18.5854,18.4166,18.5198,804120.04392207,0
+AFG.US,D,20110310,000000,18.234,18.2801,18.0376,18.056,1284243.2343451,0
+AFG.US,D,20110311,000000,17.8402,18.2045,17.8006,18.1335,815193.99520251,0
+AFG.US,D,20110314,000000,17.9961,18.1455,17.9408,18.1022,1016181.1679619,0
+AFG.US,D,20110315,000000,17.5443,18.0478,17.394,17.9233,1216562.0985545,0
+AFG.US,D,20110316,000000,17.8956,18.0478,17.8107,17.9057,1574795.909058,0
+AFG.US,D,20110317,000000,18.0672,18.0772,17.8458,17.914,1087443.3621336,0
+AFG.US,D,20110318,000000,18.1335,18.2459,17.7646,18.0856,1418724.8822421,0
+AFG.US,D,20110321,000000,18.3382,18.5392,18.2459,18.4848,768740.01134724,0
+AFG.US,D,20110322,000000,18.5392,18.5659,18.3945,18.4258,601460.55377215,0
+AFG.US,D,20110323,000000,18.4166,18.554,18.2359,18.4138,974079.33046729,0
+AFG.US,D,20110324,000000,18.5023,18.5153,18.3337,18.4607,699967.85655866,0
+AFG.US,D,20110325,000000,18.4792,18.6591,18.388,18.4599,812540.19451861,0
+AFG.US,D,20110328,000000,18.5291,18.5594,18.4424,18.4424,502431.60074902,0
+AFG.US,D,20110329,000000,18.4968,18.5504,18.2524,18.4701,573045.25678863,0
+AFG.US,D,20110330,000000,18.5023,18.6793,18.4802,18.6517,503148.46313237,0
+AFG.US,D,20110331,000000,18.5291,18.7504,18.5291,18.6508,563698.93300695,0
+AFG.US,D,20110401,000000,18.7743,19.0261,18.7005,19.0261,588715.36961313,0
+AFG.US,D,20110404,000000,19.0196,19.1745,18.9976,19.0822,448579.07653189,0
+AFG.US,D,20110405,000000,19.0944,19.1377,18.9791,18.9845,501067.28474563,0
+AFG.US,D,20110406,000000,19.0944,19.1912,19.0353,19.1912,532654.77911385,0
+AFG.US,D,20110407,000000,19.1606,19.2751,19.0944,19.1505,512918.83107728,0
+AFG.US,D,20110408,000000,19.2612,19.2695,18.9625,19.085,422193.98587458,0
+AFG.US,D,20110411,000000,19.0703,19.1303,18.8647,18.896,550246.64707191,0
+AFG.US,D,20110412,000000,18.7956,18.8463,18.6738,18.7052,379350.34222229,0
+AFG.US,D,20110413,000000,18.8214,18.8214,18.6637,18.7181,395331.70996967,0
+AFG.US,D,20110414,000000,18.6738,18.7181,18.554,18.6009,661582.64143579,0
+AFG.US,D,20110415,000000,18.6166,18.7678,18.565,18.7283,760061.74691222,0
+AFG.US,D,20110418,000000,18.5235,18.5235,18.2073,18.363,1004675.5809348,0
+AFG.US,D,20110419,000000,18.3779,18.4636,18.234,18.3318,465785.94275609,0
+AFG.US,D,20110420,000000,18.5328,18.5585,18.4599,18.4792,320092.61056399,0
+AFG.US,D,20110421,000000,18.5328,18.6286,18.4903,18.5806,406729.9303161,0
+AFG.US,D,20110425,000000,18.554,18.6066,18.4691,18.5144,511050.2170281,0
+AFG.US,D,20110426,000000,18.5447,18.6738,18.5447,18.6462,497491.64892429,0
+AFG.US,D,20110427,000000,18.6591,18.8279,18.635,18.8279,737987.59116234,0
+AFG.US,D,20110428,000000,18.8048,19.157,18.7891,19.1441,788688.52372137,0
+AFG.US,D,20110429,000000,19.1303,19.204,19.0694,19.1386,443561.03984844,0
+AFG.US,D,20110502,000000,19.1606,19.1912,19.0094,19.0159,359964.69153795,0
+AFG.US,D,20110503,000000,18.9882,19.1441,18.9726,18.9882,752687.06581271,0
+AFG.US,D,20110504,000000,19.1192,19.1653,18.7412,18.8279,580415.59984042,0
+AFG.US,D,20110505,000000,18.7135,18.8048,18.5844,18.6517,634731.21065014,0
+AFG.US,D,20110506,000000,18.9007,18.9284,18.5585,18.6793,605360.45865946,0
+AFG.US,D,20110509,000000,18.635,18.8112,18.5504,18.7678,485050.12810468,0
+AFG.US,D,20110510,000000,18.849,18.9504,18.8149,18.9072,515405.61692451,0
+AFG.US,D,20110511,000000,18.9072,18.9984,18.7052,18.7864,450481.31045078,0
+AFG.US,D,20110512,000000,18.7347,18.9791,18.6009,18.9791,719806.83322823,0
+AFG.US,D,20110513,000000,18.9569,18.9882,18.7559,18.8048,633229.16163208,0
+AFG.US,D,20110516,000000,18.7559,18.896,18.7005,18.7559,417331.03439662,0
+AFG.US,D,20110517,000000,18.6388,18.7743,18.5752,18.6959,616613.35440775,0
+AFG.US,D,20110518,000000,18.6738,18.9504,18.6517,18.9504,785175.78959178,0
+AFG.US,D,20110519,000000,19.0464,19.0464,18.8149,19.0094,511320.26049778,0
+AFG.US,D,20110520,000000,18.9504,18.9938,18.7743,18.7956,716624.87523618,0
+AFG.US,D,20110523,000000,18.554,18.635,18.5382,18.5447,584542.16772035,0
+AFG.US,D,20110524,000000,18.5806,18.6462,18.4766,18.4903,312534.64694893,0
+AFG.US,D,20110525,000000,18.4305,18.635,18.3658,18.59,806268.46204826,0
+AFG.US,D,20110526,000000,18.4599,18.8002,18.3779,18.7504,975405.68855327,0
+AFG.US,D,20110527,000000,18.8048,18.9938,18.7956,18.9338,468080.76999234,0
+AFG.US,D,20110531,000000,19.0759,19.1339,19.0003,19.0279,1022785.8455937,0
+AFG.US,D,20110601,000000,18.9938,19.0971,18.5844,18.6009,1000101.1096293,0
+AFG.US,D,20110602,000000,18.6066,18.8214,18.5382,18.8048,920688.80833079,0
+AFG.US,D,20110603,000000,18.5504,18.7347,18.5069,18.5382,1005240.6116484,0
+AFG.US,D,20110606,000000,18.4691,18.5235,18.3318,18.3816,827381.74023136,0
+AFG.US,D,20110607,000000,18.4305,18.4959,18.3437,18.3549,807961.38516536,0
+AFG.US,D,20110608,000000,18.293,18.3234,18.1879,18.2063,953656.88638131,0
+AFG.US,D,20110609,000000,18.2589,18.5069,18.1732,18.435,1009491.8983999,0
+AFG.US,D,20110610,000000,18.3363,18.4414,18.211,18.3446,1153138.7565868,0
+AFG.US,D,20110613,000000,18.3446,18.435,18.2599,18.3401,961070.60991017,0
+AFG.US,D,20110614,000000,18.565,18.7005,18.4599,18.5844,844267.59092534,0
+AFG.US,D,20110615,000000,18.435,18.4766,18.174,18.2285,1102330.4573472,0
+AFG.US,D,20110616,000000,18.2487,18.4599,18.1575,18.3621,862454.85593101,0
+AFG.US,D,20110617,000000,18.5144,18.6286,18.447,18.5964,1628242.8258145,0
+AFG.US,D,20110620,000000,18.5235,18.635,18.4636,18.4792,969417.01369572,0
+AFG.US,D,20110621,000000,18.565,18.7956,18.565,18.7817,589984.24856702,0
+AFG.US,D,20110622,000000,18.7504,18.8868,18.6896,18.7005,447309.11306607,0
+AFG.US,D,20110623,000000,18.5198,18.5585,18.2652,18.4792,930415.79579865,0
+AFG.US,D,20110624,000000,18.5328,18.5504,18.3935,18.5069,874043.95037648,0
+AFG.US,D,20110627,000000,18.5447,18.7347,18.5281,18.6231,382531.21570241,0
+AFG.US,D,20110628,000000,18.6738,18.8352,18.6388,18.8352,504407.58147892,0
+AFG.US,D,20110629,000000,18.9338,19.1709,18.9072,19.1441,521716.39182421,0
+AFG.US,D,20110630,000000,19.2188,19.2621,19.0888,19.0944,880684.4169018,0
+AFG.US,D,20110701,000000,19.0593,19.2068,19.0122,19.1487,910321.95882637,0
+AFG.US,D,20110705,000000,19.2215,19.2215,18.9863,19.0657,451835.86584686,0
+AFG.US,D,20110706,000000,19.0546,19.1745,18.9754,19.122,433489.17758801,0
+AFG.US,D,20110707,000000,19.2612,19.2851,19.1183,19.2686,511198.79516202,0
+AFG.US,D,20110708,000000,19.0501,19.1792,19.0075,19.1533,601930.14743628,0
+AFG.US,D,20110711,000000,18.9302,19.0178,18.7015,18.7189,559715.52070128,0
+AFG.US,D,20110712,000000,18.6969,18.9172,18.6969,18.7512,397382.52202248,0
+AFG.US,D,20110713,000000,18.8121,18.9754,18.6812,18.7015,826368.80609208,0
+AFG.US,D,20110714,000000,18.7292,18.8472,18.5153,18.5235,476234.130655,0
+AFG.US,D,20110715,000000,18.5964,18.6369,18.2865,18.4111,601232.80626761,0
+AFG.US,D,20110718,000000,18.3391,18.3935,18.0542,18.1684,543173.46028796,0
+AFG.US,D,20110719,000000,18.9633,18.9633,18.2644,18.5015,682356.46738591,0
+AFG.US,D,20110720,000000,18.4636,18.6074,18.4111,18.435,619120.74598158,0
+AFG.US,D,20110721,000000,18.5281,18.8472,18.5069,18.743,422319.78925805,0
+AFG.US,D,20110722,000000,18.7587,18.7697,18.66,18.7061,246572.46256165,0
+AFG.US,D,20110725,000000,18.4766,18.7697,18.447,18.5854,462562.77331084,0
+AFG.US,D,20110726,000000,18.5328,18.6906,18.4249,18.435,536101.35801594,0
+AFG.US,D,20110727,000000,18.3935,18.4903,18.2395,18.2433,700286.70306502,0
+AFG.US,D,20110728,000000,18.2063,18.5069,18.1824,18.2395,599398.89660005,0
+AFG.US,D,20110729,000000,18.0348,18.3833,17.9325,18.2652,878106.53205276,0
+AFG.US,D,20110801,000000,18.5235,18.554,17.9794,18.0357,852739.79809435,0
+AFG.US,D,20110802,000000,18.5567,19.2971,18.5291,18.767,1832378.3366964,0
+AFG.US,D,20110803,000000,18.7587,18.7587,18.104,18.435,1447373.3492899,0
+AFG.US,D,20110804,000000,18.1879,18.2736,17.7601,17.7858,1647339.9963265,0
+AFG.US,D,20110805,000000,17.9573,17.9676,17.158,17.4401,1625003.3886904,0
+AFG.US,D,20110808,000000,16.9551,17.276,16.0524,16.175,2821805.679946,0
+AFG.US,D,20110809,000000,16.3999,17.276,15.8311,17.2658,2944803.4310544,0
+AFG.US,D,20110810,000000,16.8619,17.2004,16.5042,16.5512,1869518.5321277,0
+AFG.US,D,20110811,000000,16.6185,17.4862,16.4701,17.3358,1784538.3465991,0
+AFG.US,D,20110812,000000,17.4751,17.6457,17.122,17.2336,995579.77940811,0
+AFG.US,D,20110815,000000,17.3986,17.8034,17.324,17.8034,468163.19289876,0
+AFG.US,D,20110816,000000,17.6145,17.8145,17.4862,17.5933,615029.96699522,0
+AFG.US,D,20110817,000000,17.6789,17.7923,17.6032,17.6946,524938.47675754,0
+AFG.US,D,20110818,000000,17.1294,17.3128,16.7984,16.9053,865181.31891398,0
+AFG.US,D,20110819,000000,16.6185,17.0979,16.6185,16.6729,830636.36052246,0
+AFG.US,D,20110822,000000,17.0556,17.1422,16.5789,16.6434,781024.27793753,0
+AFG.US,D,20110823,000000,16.7034,17.1294,16.5568,17.1294,715490.47576118,0
+AFG.US,D,20110824,000000,17.1451,17.4798,17.0454,17.4586,544200.49308226,0
+AFG.US,D,20110825,000000,17.7287,17.7287,16.8989,17.0409,532801.1882239,0
+AFG.US,D,20110826,000000,16.9089,17.3544,16.6434,17.2916,493499.56052323,0
+AFG.US,D,20110829,000000,17.5858,18.0754,17.5525,18.0754,578591.45078023,0
+AFG.US,D,20110830,000000,17.9233,18.0136,17.6633,17.8383,726381.14452604,0
+AFG.US,D,20110831,000000,17.8393,18.046,17.6447,17.8891,809247.61631007,0
+AFG.US,D,20110901,000000,17.9113,17.9907,17.5683,17.5747,504028.00230468,0
+AFG.US,D,20110902,000000,17.2123,17.3866,16.9478,17.017,957269.39560813,0
+AFG.US,D,20110906,000000,16.5301,16.9136,16.46,16.8712,936401.21712043,0
+AFG.US,D,20110907,000000,17.0925,17.5489,17.0833,17.5204,585202.63548354,0
+AFG.US,D,20110908,000000,17.583,17.6965,17.3801,17.394,762175.46065676,0
+AFG.US,D,20110909,000000,17.158,17.3184,16.8333,16.8712,949842.65793619,0
+AFG.US,D,20110912,000000,16.6951,17.0712,16.5908,17.0667,804199.2132927,0
+AFG.US,D,20110913,000000,17.1782,17.3073,16.9754,17.2059,646053.51516171,0
+AFG.US,D,20110914,000000,17.3184,17.6145,16.9709,17.4466,725731.52188214,0
+AFG.US,D,20110915,000000,17.5747,17.6762,17.3664,17.6762,658881.12222713,0
+AFG.US,D,20110916,000000,17.5554,17.8505,17.5525,17.7325,1123486.0314953,0
+AFG.US,D,20110919,000000,17.4217,17.5812,17.2371,17.4364,529001.05843383,0
+AFG.US,D,20110920,000000,17.5812,17.8081,17.406,17.4152,632958.03365047,0
+AFG.US,D,20110921,000000,17.3783,17.3783,16.5466,16.5512,857406.45291364,0
+AFG.US,D,20110922,000000,16.3106,16.4276,16.043,16.2138,1051100.2829681,0
+AFG.US,D,20110923,000000,16.1639,16.3909,16.0386,16.3401,793222.86808563,0
+AFG.US,D,20110926,000000,16.4802,16.6785,16.2027,16.6536,810472.03027497,0
+AFG.US,D,20110927,000000,17.0214,17.2916,16.8619,16.9587,966946.49552738,0
+AFG.US,D,20110928,000000,17.0409,17.1026,16.5327,16.5466,789000.86315618,0
+AFG.US,D,20110929,000000,16.8887,17.1026,16.6397,17.0979,698369.28597915,0
+AFG.US,D,20110930,000000,16.8545,17.0989,16.6997,16.6997,1129515.9178061,0
+AFG.US,D,20111003,000000,16.649,16.9634,16.2645,16.2645,1542604.3415467,0
+AFG.US,D,20111004,000000,16.0708,16.7827,15.9454,16.7375,1293894.305978,0
+AFG.US,D,20111005,000000,16.72,17.4336,16.6638,17.3146,1059293.7705719,0
+AFG.US,D,20111006,000000,17.3193,17.6817,17.1948,17.583,871127.69780641,0
+AFG.US,D,20111007,000000,17.5637,17.6394,17.1589,17.1709,1211394.3992253,0
+AFG.US,D,20111010,000000,17.4946,17.7675,17.4715,17.7618,794631.64907803,0
+AFG.US,D,20111011,000000,17.583,17.8062,17.4817,17.6153,987002.37458224,0
+AFG.US,D,20111012,000000,17.6965,18.0016,17.6216,17.8708,917625.06213873,0
+AFG.US,D,20111013,000000,17.7315,17.7618,17.4484,17.5,841420.74711856,0
+AFG.US,D,20111014,000000,17.7618,17.7618,17.4715,17.7406,1010403.97293,0
+AFG.US,D,20111017,000000,17.7158,17.7961,17.4548,17.5028,998299.73531951,0
+AFG.US,D,20111018,000000,17.5535,18.174,17.418,18.0865,1053989.4227399,0
+AFG.US,D,20111019,000000,18.0478,18.3733,17.8614,18.08,1076041.8882513,0
+AFG.US,D,20111020,000000,18.151,18.5466,17.9666,18.542,1072600.7319088,0
+AFG.US,D,20111021,000000,18.6996,19.0546,18.5613,19.0491,1758396.1866134,0
+AFG.US,D,20111024,000000,19.6761,19.7554,19.4023,19.4899,1215926.5745656,0
+AFG.US,D,20111025,000000,19.3966,19.3966,18.9072,18.9523,1019636.4229594,0
+AFG.US,D,20111026,000000,19.3258,19.5037,18.8868,19.4382,1064283.6099453,0
+AFG.US,D,20111027,000000,19.9841,19.9988,19.4263,19.9039,2230972.2585407,0
+AFG.US,D,20111028,000000,19.6927,19.8438,19.5443,19.7168,1562228.5848549,0
+AFG.US,D,20111031,000000,19.6661,19.7214,19.3644,19.3644,1065782.4054275,0
+AFG.US,D,20111101,000000,18.5937,19.0915,18.5153,18.5365,1127033.4700066,0
+AFG.US,D,20111102,000000,18.8868,19.2003,18.8214,19.122,831167.7713664,0
+AFG.US,D,20111103,000000,19.4503,19.5001,18.9911,19.4723,696059.27557593,0
+AFG.US,D,20111104,000000,19.2843,19.4529,19.1653,19.3507,840969.59015716,0
+AFG.US,D,20111107,000000,19.2917,19.4151,19.0869,19.2483,789104.97630111,0
+AFG.US,D,20111108,000000,19.4328,19.7508,19.2751,19.7168,995699.07572,0
+AFG.US,D,20111109,000000,19.2649,19.4263,19.0546,19.0869,1067754.0481097,0
+AFG.US,D,20111110,000000,19.3304,19.4197,19.1966,19.3663,826564.01823884,0
+AFG.US,D,20111111,000000,19.5775,19.7168,19.4503,19.5278,779882.28687904,0
+AFG.US,D,20111114,000000,19.4151,19.549,19.2851,19.347,572691.70590063,0
+AFG.US,D,20111115,000000,19.2437,19.6328,19.2078,19.5001,641335.88828188,0
+AFG.US,D,20111116,000000,19.3064,19.4456,19.0703,19.0815,653641.84511071,0
+AFG.US,D,20111117,000000,19.0003,19.228,18.8048,18.9016,854503.21448667,0
+AFG.US,D,20111118,000000,19.0371,19.2078,18.8499,19.1745,584904.39470377,0
+AFG.US,D,20111121,000000,18.8868,18.9292,18.6324,18.7549,821424.51621965,0
+AFG.US,D,20111122,000000,18.8407,18.9745,18.6784,18.6877,805599.31818967,0
+AFG.US,D,20111123,000000,18.5567,18.5881,18.3031,18.3198,978970.47925534,0
+AFG.US,D,20111125,000000,18.2553,18.7089,18.2553,18.4073,567888.40257862,0
+AFG.US,D,20111128,000000,18.8804,18.9107,18.5567,18.6996,1333814.1054768,0
+AFG.US,D,20111129,000000,18.7402,18.8712,18.5716,18.7227,783136.90717015,0
+AFG.US,D,20111130,000000,19.4741,19.9924,19.1745,19.4522,1621146.8642801,0
+AFG.US,D,20111201,000000,19.347,19.4151,19.1589,19.1799,730784.26294721,0
+AFG.US,D,20111202,000000,19.3525,19.5599,19.228,19.3027,1406254.0796005,0
+AFG.US,D,20111205,000000,19.5175,19.7895,19.4503,19.6549,896027.00712453,0
+AFG.US,D,20111206,000000,19.6069,19.6918,19.5268,19.6125,1224331.5419953,0
+AFG.US,D,20111207,000000,19.5876,19.9344,19.4245,19.8827,873136.21389409,0
+AFG.US,D,20111208,000000,19.7342,19.7342,19.2889,19.3229,1194808.9583348,0
+AFG.US,D,20111209,000000,19.3783,19.8375,19.347,19.7508,849438.54379039,0
+AFG.US,D,20111212,000000,19.5037,19.5129,19.2751,19.4456,899050.62637533,0
+AFG.US,D,20111213,000000,19.6005,19.7168,19.1625,19.2437,739527.59809782,0
+AFG.US,D,20111214,000000,19.1081,19.4899,19.1081,19.3027,787573.64546104,0
+AFG.US,D,20111215,000000,19.5084,19.6512,19.4723,19.4899,748404.32821539,0
+AFG.US,D,20111216,000000,19.5119,19.7214,19.3101,19.3561,1490791.7842631,0
+AFG.US,D,20111219,000000,19.4023,19.5341,19.1284,19.1413,793432.17888744,0
+AFG.US,D,20111220,000000,19.4595,19.7895,19.4503,19.7693,846076.55681857,0
+AFG.US,D,20111221,000000,19.7029,19.9943,19.6973,19.9205,841430.50772589,0
+AFG.US,D,20111222,000000,19.9158,20.0569,19.8236,19.9398,634284.39173646,0
+AFG.US,D,20111223,000000,19.9518,20.163,19.927,20.1555,452704.5598999,0
+AFG.US,D,20111227,000000,20.0754,20.2598,20.068,20.1492,341739.46861487,0
+AFG.US,D,20111228,000000,20.1427,20.2663,19.8697,19.8817,512326.68756547,0
+AFG.US,D,20111229,000000,19.9085,20.1335,19.8633,20.0624,486918.74215385,0
+AFG.US,D,20111230,000000,20.104,20.1445,19.9316,19.9335,547231.70391654,0
+AFG.US,D,20120103,000000,20.1861,20.3419,20.1177,20.2294,861652.31710549,0
+AFG.US,D,20120104,000000,20.139,20.175,19.9344,19.9675,611127.89308404,0
+AFG.US,D,20120105,000000,19.8707,20.0846,19.5821,20.0699,629140.55166955,0
+AFG.US,D,20120106,000000,20.1177,20.257,19.927,20.0126,498173.80692599,0
+AFG.US,D,20120109,000000,20.0534,20.1437,19.9168,20.1003,491001.92955673,0
+AFG.US,D,20120110,000000,20.2174,20.3816,20.175,20.3068,491241.60669247,0
+AFG.US,D,20120111,000000,20.1058,20.3068,20.1058,20.2856,368442.3212666,0
+AFG.US,D,20120112,000000,20.2626,20.3631,20.2064,20.257,386236.9929549,0
+AFG.US,D,20120113,000000,20.044,20.1113,19.8892,20.0846,416485.11509403,0
+AFG.US,D,20120117,000000,20.129,20.2745,19.8587,19.9628,880650.79703209,0
+AFG.US,D,20120118,000000,19.9628,20.129,19.7969,20.129,742328.8924037,0
+AFG.US,D,20120119,000000,20.2064,20.2626,20.1058,20.2128,372421.39552454,0
+AFG.US,D,20120120,000000,20.1437,20.4157,20.1343,20.375,468687.0121592,0
+AFG.US,D,20120123,000000,20.3382,20.5843,20.3382,20.4534,398399.79420945,0
+AFG.US,D,20120124,000000,20.3419,20.3419,20.175,20.1804,392534.7537115,0
+AFG.US,D,20120125,000000,20.129,20.257,20.1177,20.257,496483.05283275,0
+AFG.US,D,20120126,000000,20.3298,20.3298,20.1113,20.2064,310956.68209603,0
+AFG.US,D,20120127,000000,20.1113,20.2349,20.0643,20.1888,313898.96295235,0
+AFG.US,D,20120130,000000,20.0126,20.0699,19.8467,19.927,484845.15535058,0
+AFG.US,D,20120131,000000,20.0357,20.1418,19.8597,19.9113,816165.71788856,0
+AFG.US,D,20120201,000000,19.8273,20.5779,19.7969,20.5779,1137296.2063661,0
+AFG.US,D,20120202,000000,20.5899,20.6323,20.2911,20.3298,687089.27743271,0
+AFG.US,D,20120203,000000,20.5549,20.6323,20.4618,20.6176,744528.28259042,0
+AFG.US,D,20120206,000000,20.4987,20.5549,20.2451,20.3068,473972.92328846,0
+AFG.US,D,20120207,000000,20.2626,20.5299,20.2294,20.3474,690267.98188897,0
+AFG.US,D,20120208,000000,20.375,20.4534,20.2451,20.3474,606092.50420978,0
+AFG.US,D,20120209,000000,20.3816,20.4618,20.2008,20.3925,514616.09224209,0
+AFG.US,D,20120210,000000,20.2248,20.3816,20.2174,20.3197,527844.96872028,0
+AFG.US,D,20120213,000000,20.5042,20.6028,20.3816,20.5955,469016.70378482,0
+AFG.US,D,20120214,000000,20.4765,20.5042,20.1343,20.2128,539213.90724469,0
+AFG.US,D,20120215,000000,20.2791,20.4433,20.1464,20.1943,646424.41824053,0
+AFG.US,D,20120216,000000,20.2349,20.4765,20.1861,20.4497,884304.51771211,0
+AFG.US,D,20120217,000000,20.517,20.6839,20.517,20.6636,553883.01556113,0
+AFG.US,D,20120221,000000,20.6462,20.9034,20.6369,20.9034,869169.06926733,0
+AFG.US,D,20120222,000000,20.7245,20.8141,20.5549,20.6951,987742.01171603,0
+AFG.US,D,20120223,000000,20.6176,20.801,20.5779,20.7752,763600.50932804,0
+AFG.US,D,20120224,000000,20.7467,20.8141,20.5347,20.6323,709167.77123027,0
+AFG.US,D,20120227,000000,20.5429,20.6406,20.3631,20.5382,656121.03937445,0
+AFG.US,D,20120228,000000,20.5347,20.5347,20.2745,20.3631,552547.98137972,0
+AFG.US,D,20120229,000000,20.4083,20.5411,20.2772,20.3335,934500.06771346,0
+AFG.US,D,20120301,000000,20.4092,20.5494,20.3068,20.3925,640344.64438115,0
+AFG.US,D,20120302,000000,20.328,20.3713,20.1649,20.1898,717493.56928923,0
+AFG.US,D,20120305,000000,20.1437,20.4534,20.1003,20.4212,595906.76819707,0
+AFG.US,D,20120306,000000,20.2589,20.4183,20.1316,20.1316,751059.2134112,0
+AFG.US,D,20120307,000000,20.1714,20.3631,20.0727,20.351,449751.43392432,0
+AFG.US,D,20120308,000000,20.4396,20.459,20.2523,20.3335,722962.76293404,0
+AFG.US,D,20120309,000000,20.2745,20.4939,20.2745,20.4046,539495.88034555,0
+AFG.US,D,20120312,000000,20.3197,20.5106,20.317,20.4765,312325.33614714,0
+AFG.US,D,20120313,000000,20.5549,20.9321,20.517,20.9256,575195.84393866,0
+AFG.US,D,20120314,000000,20.8305,20.8988,20.7245,20.7586,510363.72097869,0
+AFG.US,D,20120315,000000,20.7586,20.9191,20.6092,20.8747,487400.26544917,0
+AFG.US,D,20120316,000000,20.872,20.8868,20.6886,20.7051,750401.9991838,0
+AFG.US,D,20120319,000000,20.743,20.9191,20.6839,20.7881,487912.15507843,0
+AFG.US,D,20120320,000000,20.6951,20.9725,20.6581,20.8988,827612.74127168,0
+AFG.US,D,20120321,000000,20.8988,20.9366,20.7366,20.8195,606749.71843718,0
+AFG.US,D,20120322,000000,20.6683,20.7319,20.4987,20.517,776192.77730544,0
+AFG.US,D,20120323,000000,20.5023,20.7669,20.446,20.6932,696911.70195008,0
+AFG.US,D,20120326,000000,20.8471,21.0372,20.8084,21.0012,916094.81581059,0
+AFG.US,D,20120327,000000,20.9762,21.1578,20.9366,21.0307,856152.75712671,0
+AFG.US,D,20120328,000000,21.0205,21.1211,20.9634,21.097,621838.53286914,0
+AFG.US,D,20120329,000000,20.9422,21.0712,20.7881,21.0077,647745.35376689,0
+AFG.US,D,20120330,000000,21.1477,21.1477,20.9468,20.9468,954174.19857021,0
+AFG.US,D,20120402,000000,20.8988,21.1321,20.8638,20.9034,948995.65412167,0
+AFG.US,D,20120403,000000,20.9256,21.0105,20.7826,20.9569,824336.43074203,0
+AFG.US,D,20120404,000000,20.7826,20.9828,20.7173,20.9099,1238579.8596841,0
+AFG.US,D,20120405,000000,20.8296,20.9034,20.7577,20.7826,263003.90275848,0
+AFG.US,D,20120409,000000,20.4129,20.5596,20.351,20.5023,496179.38949336,0
+AFG.US,D,20120410,000000,20.4921,20.5023,20.3456,20.3456,909088.86876607,0
+AFG.US,D,20120411,000000,20.5373,20.5373,20.3853,20.4765,602166.57103622,0
+AFG.US,D,20120412,000000,20.5217,20.8508,20.435,20.8075,449270.99514093,0
+AFG.US,D,20120413,000000,20.7041,20.7504,20.446,20.4553,552786.57400353,0
+AFG.US,D,20120416,000000,20.5706,20.7041,20.5217,20.6305,469705.36885809,0
+AFG.US,D,20120417,000000,20.7789,20.9523,20.7041,20.8868,402343.07957382,0
+AFG.US,D,20120418,000000,20.7669,20.7669,20.6148,20.6829,582095.50881441,0
+AFG.US,D,20120419,000000,20.7116,20.9191,20.6996,20.8638,524902.68786397,0
+AFG.US,D,20120420,000000,20.9099,20.9956,20.8572,20.8712,461773.24862843,0
+AFG.US,D,20120423,000000,20.6674,20.8075,20.5373,20.7826,496391.95383092,0
+AFG.US,D,20120424,000000,20.7623,20.9725,20.7301,20.9662,603253.25198648,0
+AFG.US,D,20120425,000000,21.1385,21.192,20.9956,21.122,546174.30478829,0
+AFG.US,D,20120426,000000,21.1266,21.5148,20.9956,21.5083,783225.83714811,0
+AFG.US,D,20120427,000000,21.5545,21.5545,21.2297,21.3654,672484.15531992,0
+AFG.US,D,20120430,000000,21.3,21.43,21.2169,21.2297,601505.01876112,0
+AFG.US,D,20120501,000000,21.7387,22.115,21.5148,21.7535,891536.04323733,0
+AFG.US,D,20120502,000000,21.6005,21.8347,21.5654,21.7859,681060.47563386,0
+AFG.US,D,20120503,000000,21.8126,22.0264,21.8126,21.9554,1064054.7779289,0
+AFG.US,D,20120504,000000,21.8015,21.9554,21.5027,21.7481,889642.48541384,0
+AFG.US,D,20120507,000000,21.3534,21.6503,21.3534,21.5654,1150615.0973342,0
+AFG.US,D,20120508,000000,21.488,21.6438,21.4087,21.584,459616.15440682,0
+AFG.US,D,20120509,000000,21.4143,21.5507,21.3828,21.3922,594981.67952385,0
+AFG.US,D,20120510,000000,21.5545,21.6117,21.4365,21.5027,564257.45664904,0
+AFG.US,D,20120511,000000,21.3534,21.7213,21.3294,21.5148,556994.48027795,0
+AFG.US,D,20120514,000000,21.3359,21.5609,21.2584,21.359,911707.9650683,0
+AFG.US,D,20120515,000000,21.3118,21.44,21.2603,21.3745,895443.53970814,0
+AFG.US,D,20120516,000000,21.43,21.43,21.097,21.097,687451.50441612,0
+AFG.US,D,20120517,000000,21.0869,21.109,20.8001,20.8075,747012.89941381,0
+AFG.US,D,20120518,000000,20.8868,20.8868,20.564,20.601,741807.24216711,0
+AFG.US,D,20120521,000000,20.601,20.8075,20.4968,20.7411,765720.73014414,0
+AFG.US,D,20120522,000000,20.7301,21.097,20.6996,21.0077,759356.81416005,0
+AFG.US,D,20120523,000000,20.8398,21.0555,20.6305,20.9893,852912.23549064,0
+AFG.US,D,20120524,000000,21.0177,21.1533,20.8747,21.1533,573874.90841232,0
+AFG.US,D,20120525,000000,21.1597,21.3118,21.0611,21.2003,763553.8753152,0
+AFG.US,D,20120529,000000,21.3534,21.452,21.2169,21.3654,614406.37263753,0
+AFG.US,D,20120530,000000,21.192,21.251,21.0731,21.0869,597917.45330861,0
+AFG.US,D,20120531,000000,21.0814,21.359,20.9569,21.2123,748114.76353103,0
+AFG.US,D,20120601,000000,20.9144,21.2603,20.7301,20.7301,765334.64389835,0
+AFG.US,D,20120604,000000,20.7173,20.7946,20.5282,20.6572,674386.38923882,0
+AFG.US,D,20120605,000000,20.5559,20.8897,20.5382,20.8444,518671.08233488,0
+AFG.US,D,20120606,000000,20.9799,21.4529,20.9504,21.4096,562822.64737043,0
+AFG.US,D,20120607,000000,21.5507,21.7288,21.2234,21.2234,1101678.6656794,0
+AFG.US,D,20120608,000000,21.1026,21.2925,21.0667,21.2076,1313042.4485505,0
+AFG.US,D,20120611,000000,21.3461,21.4143,21.1597,21.1717,1061345.6671368,0
+AFG.US,D,20120612,000000,21.24,21.3745,21.1385,21.3745,641328.2966984,0
+AFG.US,D,20120613,000000,21.2879,21.4365,21.0611,21.1155,534700.16860703,0
+AFG.US,D,20120614,000000,21.181,21.4225,21.1385,21.323,692551.96400597,0
+AFG.US,D,20120615,000000,21.3654,21.5148,21.2667,21.3359,935443.59308942,0
+AFG.US,D,20120618,000000,21.2345,21.536,21.2297,21.4742,782850.59602158,0
+AFG.US,D,20120619,000000,21.5027,21.6226,21.4455,21.5609,684377.99761672,0
+AFG.US,D,20120620,000000,21.5609,21.6438,21.4143,21.5148,764999.5297131,0
+AFG.US,D,20120621,000000,21.5628,21.6171,20.9725,21.0381,1003563.9562102,0
+AFG.US,D,20120622,000000,21.1523,21.2501,21.0298,21.0546,1543871.0514767,0
+AFG.US,D,20120625,000000,20.8463,20.9099,20.6617,20.7356,783565.28938108,0
+AFG.US,D,20120626,000000,20.7946,20.8712,20.6766,20.7411,717476.21709841,0
+AFG.US,D,20120627,000000,20.7734,20.9771,20.7504,20.8988,554271.27083077,0
+AFG.US,D,20120628,000000,20.7669,21.0731,20.7301,21.0731,986645.57015845,0
+AFG.US,D,20120629,000000,21.3866,21.4225,21.2713,21.3958,804290.31229452,0
+AFG.US,D,20120702,000000,21.5202,21.6226,21.43,21.5148,571811.08221639,0
+AFG.US,D,20120703,000000,21.5663,21.618,21.4751,21.5609,579135.87576727,0
+AFG.US,D,20120705,000000,21.489,21.5636,21.441,21.4677,555714.75620481,0
+AFG.US,D,20120706,000000,21.3118,21.3461,21.0861,21.2003,694969.34108988,0
+AFG.US,D,20120709,000000,21.1257,21.1783,20.8167,20.849,886213.25870258,0
+AFG.US,D,20120710,000000,20.872,20.9874,20.6591,20.7319,951252.5234405,0
+AFG.US,D,20120711,000000,20.7485,20.7485,20.1649,20.2423,1828381.9102476,0
+AFG.US,D,20120712,000000,20.1132,20.484,19.974,20.4028,1344424.9701646,0
+AFG.US,D,20120713,000000,20.4138,20.6739,20.4028,20.6683,599049.68375976,0
+AFG.US,D,20120716,000000,20.6176,20.7144,20.517,20.5843,489971.64322665,0
+AFG.US,D,20120717,000000,20.6739,20.7079,20.3797,20.6904,546746.92708544,0
+AFG.US,D,20120718,000000,20.6102,20.7651,20.6102,20.7144,464925.92479845,0
+AFG.US,D,20120719,000000,20.7144,20.7144,20.4609,20.4884,555787.41850388,0
+AFG.US,D,20120720,000000,20.4138,20.4562,20.1869,20.1962,724667.61568234,0
+AFG.US,D,20120723,000000,20.0256,20.2949,19.8817,20.2523,894409.99984229,0
+AFG.US,D,20120724,000000,20.247,20.2598,20.0403,20.2145,1488365.7310838,0
+AFG.US,D,20120725,000000,20.233,20.6591,20.233,20.4304,1488180.2795444,0
+AFG.US,D,20120726,000000,20.6176,20.6848,20.1473,20.233,893102.07845905,0
+AFG.US,D,20120727,000000,20.3732,20.6471,20.2772,20.4534,994656.85975874,0
+AFG.US,D,20120730,000000,20.4534,20.849,20.4083,20.7779,1364042.7064013,0
+AFG.US,D,20120731,000000,20.4193,21.3783,20.4193,20.6646,1958447.4255803,0
+AFG.US,D,20120801,000000,20.7651,20.7651,20.2838,20.4562,1211873.7534967,0
+AFG.US,D,20120802,000000,20.3151,20.3669,19.9628,20.044,1248742.8209464,0
+AFG.US,D,20120803,000000,20.2772,20.3669,20.1022,20.1833,1299693.1912486,0
+AFG.US,D,20120806,000000,20.2212,20.4562,20.1243,20.3631,751640.51180374,0
+AFG.US,D,20120807,000000,20.436,20.517,20.2885,20.329,1181462.9545687,0
+AFG.US,D,20120808,000000,20.2772,20.5106,20.1649,20.4424,772802.59302352,0
+AFG.US,D,20120809,000000,20.4478,20.6904,20.3631,20.5437,619351.7470219,0
+AFG.US,D,20120810,000000,20.484,20.6102,20.3797,20.5843,648075.04539251,0
+AFG.US,D,20120813,000000,20.517,20.5724,20.3797,20.4987,825732.1975913,0
+AFG.US,D,20120814,000000,20.5899,20.6536,20.3871,20.4258,974002.33012052,0
+AFG.US,D,20120815,000000,20.4424,20.5843,20.4258,20.436,603414.84426351,0
+AFG.US,D,20120816,000000,20.4609,20.5106,20.352,20.3917,805380.24678054,0
+AFG.US,D,20120817,000000,20.3917,20.517,20.34,20.4645,1125085.6865868,0
+AFG.US,D,20120820,000000,20.4304,20.7604,20.4258,20.7006,797231.2241656,0
+AFG.US,D,20120821,000000,20.7199,20.9025,20.6683,20.7264,657887.70930256,0
+AFG.US,D,20120822,000000,20.7144,20.7375,20.5299,20.5899,612921.6758103,0
+AFG.US,D,20120823,000000,20.5494,20.6221,20.436,20.4765,581114.02552101,0
+AFG.US,D,20120824,000000,20.4258,20.6739,20.3917,20.5437,533849.91125673,0
+AFG.US,D,20120827,000000,20.5559,20.6848,20.4645,20.5789,522285.76058557,0
+AFG.US,D,20120828,000000,20.5437,20.6176,20.3917,20.4534,765491.89812769,0
+AFG.US,D,20120829,000000,20.4987,20.4987,20.3041,20.352,575413.83083588,0
+AFG.US,D,20120830,000000,20.2838,20.4609,20.1833,20.3962,771496.84066414,0
+AFG.US,D,20120831,000000,20.4534,20.6591,20.3917,20.5843,681480.18174939,0
+AFG.US,D,20120904,000000,20.5494,20.9874,20.5494,20.9173,901292.31252719,0
+AFG.US,D,20120905,000000,20.9616,21.097,20.7485,20.8019,1750718.9266864,0
+AFG.US,D,20120906,000000,20.908,21.0861,20.908,20.9652,1324965.5726694,0
+AFG.US,D,20120907,000000,21.0436,21.0657,20.9302,21.0077,457324.58070635,0
+AFG.US,D,20120910,000000,20.9874,21.0096,20.908,20.9458,763672.08711518,0
+AFG.US,D,20120911,000000,20.9302,21.1385,20.8231,20.9458,733027.033611,0
+AFG.US,D,20120912,000000,21.0195,21.0593,20.9237,21.0436,592463.44283075,0
+AFG.US,D,20120913,000000,20.9458,21.2769,20.9135,21.2769,596370.93930156,0
+AFG.US,D,20120914,000000,21.3,21.43,21.2713,21.3745,505223.13444757,0
+AFG.US,D,20120917,000000,21.2713,21.4189,21.1477,21.1523,510408.18596768,0
+AFG.US,D,20120918,000000,21.1385,21.1653,20.9707,20.9707,1725728.5183664,0
+AFG.US,D,20120919,000000,21.0436,21.0712,20.896,20.9412,541707.20016348,0
+AFG.US,D,20120920,000000,20.8784,21.0372,20.8278,20.9569,670502.75203039,0
+AFG.US,D,20120921,000000,21.0251,21.109,20.908,20.9412,1905105.7064806,0
+AFG.US,D,20120924,000000,20.849,21.0546,20.8231,20.8897,745232.13083067,0
+AFG.US,D,20120925,000000,20.9569,21.0712,20.5659,20.5789,947465.40779352,0
+AFG.US,D,20120926,000000,20.6176,20.7079,20.4478,20.4609,771593.36222559,0
+AFG.US,D,20120927,000000,20.5494,20.6646,20.3474,20.5843,927324.93680841,0
+AFG.US,D,20120928,000000,20.6277,20.9504,20.1833,20.7716,1326047.9155718,0
+AFG.US,D,20121001,000000,20.8444,20.9616,20.5437,20.6102,1262952.0962061,0
+AFG.US,D,20121002,000000,20.6904,20.8047,20.6739,20.7531,1320365.0730776,0
+AFG.US,D,20121003,000000,20.7919,20.8103,20.6379,20.6969,1144503.8726289,0
+AFG.US,D,20121004,000000,20.7779,21.0077,20.7485,20.9799,708635.27587442,0
+AFG.US,D,20121005,000000,21.097,21.2455,21.0159,21.1311,585444.48164312,0
+AFG.US,D,20121008,000000,21.0777,21.2345,20.9347,21.097,613037.71858642,0
+AFG.US,D,20121009,000000,21.0924,21.181,20.8103,20.8103,795091.48213481,0
+AFG.US,D,20121010,000000,20.8379,20.9799,20.7779,20.7919,877362.55687125,0
+AFG.US,D,20121011,000000,20.9273,21.0648,20.8028,20.9918,595891.58503009,0
+AFG.US,D,20121012,000000,20.9394,21.0131,20.7669,20.8878,673963.42958752,0
+AFG.US,D,20121015,000000,20.9597,21.1008,20.9541,21.0768,703007.74348835,0
+AFG.US,D,20121016,000000,21.1127,21.2824,21.1127,21.2574,751417.10234691,0
+AFG.US,D,20121017,000000,21.3294,21.4585,21.216,21.4189,627770.81310652,0
+AFG.US,D,20121018,000000,21.4529,21.7481,21.441,21.7139,976318.8475953,0
+AFG.US,D,20121019,000000,21.6817,21.7028,21.4152,21.4825,811079.35695376,0
+AFG.US,D,20121022,000000,21.476,21.5618,21.4474,21.5037,655416.10662229,0
+AFG.US,D,20121023,000000,21.2879,21.3599,21.0768,21.1911,2315054.4681942,0
+AFG.US,D,20121024,000000,21.2603,21.3922,21.1523,21.1847,865764.78633036,0
+AFG.US,D,20121025,000000,21.3359,21.4189,21.1294,21.1911,881233.17993657,0
+AFG.US,D,20121026,000000,21.3118,21.6291,21.3118,21.3184,2589505.3943358,0
+AFG.US,D,20121031,000000,21.4365,21.4825,21.0407,21.3745,1561456.4123632,0
+AFG.US,D,20121101,000000,21.4152,21.7509,21.1911,21.5277,1691988.2678244,0
+AFG.US,D,20121102,000000,21.5378,21.6475,21.1247,21.2446,1229921.1164639,0
+AFG.US,D,20121105,000000,21.2058,21.3184,21.0131,21.2446,824341.85330166,0
+AFG.US,D,20121106,000000,21.2657,21.6549,21.2058,21.441,1020482.342262,0
+AFG.US,D,20121107,000000,21.2114,21.2769,20.9541,20.9597,1532746.1281357,0
+AFG.US,D,20121108,000000,21.0048,21.1911,20.943,21.0915,1066421.1829522,0
+AFG.US,D,20121109,000000,21.0048,21.3922,20.9541,21.216,1197791.3661325,0
+AFG.US,D,20121112,000000,21.2114,21.3294,21.0482,21.0648,670596.02005606,0
+AFG.US,D,20121113,000000,20.9689,21.216,20.8924,20.8924,889586.09079368,0
+AFG.US,D,20121114,000000,20.8813,20.9865,20.5401,20.5917,750110.2654756,0
+AFG.US,D,20121115,000000,20.5613,20.6498,20.4497,20.5752,773897.95006917,0
+AFG.US,D,20121116,000000,20.5446,20.7623,20.3354,20.7504,668635.22249313,0
+AFG.US,D,20121119,000000,20.8924,21.1911,20.8361,21.1911,1157005.0416046,0
+AFG.US,D,20121120,000000,21.1294,21.3423,21.0353,21.323,1622421.1657937,0
+AFG.US,D,20121121,000000,21.3294,21.3922,21.2501,21.3654,927317.34522493,0
+AFG.US,D,20121123,000000,21.3875,21.6549,21.3875,21.6475,541918.67998912,0
+AFG.US,D,20121126,000000,21.6079,21.7076,21.5323,21.6475,966289.28129998,0
+AFG.US,D,20121127,000000,21.6817,21.6927,21.476,21.476,1246312.4297193,0
+AFG.US,D,20121128,000000,21.476,21.5571,21.2925,21.5378,695371.69501459,0
+AFG.US,D,20121129,000000,21.5277,21.8079,21.476,21.7904,1061514.8509972,0
+AFG.US,D,20121130,000000,21.6982,21.8725,21.6641,21.8384,1114263.3420732,0
+AFG.US,D,20121203,000000,21.7849,21.902,21.7076,21.7194,613068.08492036,0
+AFG.US,D,20121204,000000,21.6706,21.8015,21.6337,21.6817,568770.11077477,0
+AFG.US,D,20121205,000000,21.6743,21.9998,21.6596,21.962,740215.17865916,0
+AFG.US,D,20121206,000000,22.0283,22.0827,21.8975,22.0155,748029.08708885,0
+AFG.US,D,20121207,000000,21.9277,22.1953,21.9075,22.0385,761237.35784043,0
+AFG.US,D,20121210,000000,22.0329,22.2146,21.972,22.1501,751077.65011394,0
+AFG.US,D,20121211,000000,22.2192,22.2515,21.8725,21.9573,926214.39659579,0
+AFG.US,D,20121212,000000,22.0329,22.2303,21.9998,22.0385,793356.26305258,0
+AFG.US,D,20121213,000000,21.8827,22.0385,21.8642,21.8698,860954.9759368,0
+AFG.US,D,20121214,000000,21.8642,21.9075,21.6419,21.6817,711914.83993985,0
+AFG.US,D,20121217,000000,21.7748,21.9277,21.7028,21.8568,969351.94298013,0
+AFG.US,D,20121218,000000,21.8642,21.878,21.7076,21.8568,1219631.2673062,0
+AFG.US,D,20121219,000000,21.83,21.9187,21.7509,21.7674,1027647.7125597,0
+AFG.US,D,20121220,000000,21.7481,21.914,21.6641,21.8975,722177.57629934,0
+AFG.US,D,20121221,000000,21.7139,21.914,21.6143,21.7563,2308449.7905623,0
+AFG.US,D,20121224,000000,21.5571,21.8521,21.5571,21.7628,311731.02361147,0
+AFG.US,D,20121226,000000,21.7904,21.8725,21.7076,21.7315,660182.53653881,0
+AFG.US,D,20121227,000000,21.724,21.8079,21.5277,21.6337,862348.57376222,0
+AFG.US,D,20121228,000000,21.5461,21.7194,21.4899,21.5802,599113.66996342,0
+AFG.US,D,20121231,000000,21.5102,21.7849,21.441,21.7674,1018197.2756331,0
+AFG.US,D,20130102,000000,21.9361,22.1123,21.902,22.0155,923988.97812282,0
+AFG.US,D,20130103,000000,21.9961,22.2146,21.9075,22.1647,1536719.7798341,0
+AFG.US,D,20130104,000000,22.2257,22.5152,22.1575,22.4968,855933.68571759,0
+AFG.US,D,20130107,000000,22.4249,22.5013,22.3649,22.3842,599738.34883303,0
+AFG.US,D,20130108,000000,22.3584,22.4249,22.2884,22.3447,749446.54417664,0
+AFG.US,D,20130109,000000,22.4184,22.6719,22.3584,22.6647,939386.8784538,0
+AFG.US,D,20130110,000000,22.7006,22.8453,22.6443,22.8111,799093.33114321,0
+AFG.US,D,20130111,000000,22.8674,22.9569,22.8195,22.9218,612724.2946397,0
+AFG.US,D,20130114,000000,22.8886,23.0804,22.8886,23.0076,674956.8425121,0
+AFG.US,D,20130115,000000,22.9264,23.0325,22.8195,23.002,645272.66657471,0
+AFG.US,D,20130116,000000,22.9569,23.0325,22.8998,22.9938,445000.18717477,0
+AFG.US,D,20130117,000000,23.0325,23.1468,22.9218,23.0556,669218.68990954,0
+AFG.US,D,20130118,000000,23.0694,23.1781,22.9623,23.1395,516080.18334273,0
+AFG.US,D,20130122,000000,23.1937,23.571,23.1468,23.5212,841593.18451485,0
+AFG.US,D,20130123,000000,23.4539,23.5764,23.4539,23.5037,462205.96888706,0
+AFG.US,D,20130124,000000,23.5571,23.6209,23.4603,23.5571,463276.38215842,0
+AFG.US,D,20130125,000000,23.6603,23.6899,23.4991,23.6853,411884.61550226,0
+AFG.US,D,20130128,000000,23.6853,23.8365,23.596,23.7407,667172.21590443,0
+AFG.US,D,20130129,000000,23.6899,23.8853,23.6899,23.7361,684622.01280015,0
+AFG.US,D,20130130,000000,23.7536,23.7536,23.5101,23.5516,687926.52063988,0
+AFG.US,D,20130131,000000,23.5764,23.6705,23.4658,23.5516,668009.45911161,0
+AFG.US,D,20130201,000000,23.7314,23.832,23.596,23.7407,962393.71446038,0
+AFG.US,D,20130204,000000,23.6337,23.713,23.5101,23.5212,575292.36550012,0
+AFG.US,D,20130205,000000,23.6484,23.7407,23.571,23.6705,764983.2620342,0
+AFG.US,D,20130206,000000,23.6097,23.9112,23.5516,23.8992,560649.28546992,0
+AFG.US,D,20130207,000000,23.9933,23.9933,23.6456,23.7536,912368.43283148,0
+AFG.US,D,20130208,000000,23.7719,23.9112,23.7719,23.8946,520740.33109045,0
+AFG.US,D,20130211,000000,23.8467,23.9821,23.8052,23.9251,517359.90741588,0
+AFG.US,D,20130212,000000,23.9076,24.2146,23.9076,24.1279,832213.24086343,0
+AFG.US,D,20130213,000000,24.0966,24.2045,24.0459,24.2045,753770.49322719,0
+AFG.US,D,20130214,000000,24.0698,24.2892,24.0569,24.2689,620239.96228962,0
+AFG.US,D,20130215,000000,24.2892,24.3068,24.1971,24.2846,450199.33734992,0
+AFG.US,D,20130219,000000,24.3169,24.5972,24.2745,24.5862,1117617.7374616,0
+AFG.US,D,20130220,000000,24.5372,24.6517,24.2792,24.2846,1005532.3453566,0
+AFG.US,D,20130221,000000,24.2846,24.4581,24.2598,24.3613,768699.88440596,0
+AFG.US,D,20130222,000000,24.4728,24.6517,24.4184,24.6305,656772.83104222,0
+AFG.US,D,20130225,000000,24.6959,24.7448,23.996,23.996,757403.60818061,0
+AFG.US,D,20130226,000000,24.0634,24.2486,23.9703,24.1721,743237.71339802,0
+AFG.US,D,20130227,000000,24.1518,24.3723,24.0966,24.3373,461597.55769635,0
+AFG.US,D,20130228,000000,24.3169,24.4294,24.2745,24.3252,951140.81871208,0
+AFG.US,D,20130301,000000,24.2045,24.4358,23.9076,24.3796,973573.94790959,0
+AFG.US,D,20130304,000000,24.2745,24.5898,24.2184,24.5815,754456.98927659,0
+AFG.US,D,20130305,000000,24.6369,24.8048,24.5862,24.672,990501.0100568,0
+AFG.US,D,20130306,000000,24.7235,24.8048,24.6517,24.7273,423425.99142296,0
+AFG.US,D,20130307,000000,24.7273,24.7983,24.6369,24.7698,448721.14759424,0
+AFG.US,D,20130308,000000,24.8498,24.8775,24.6959,24.8619,513045.71897267,0
+AFG.US,D,20130311,000000,24.7512,24.9116,24.7512,24.9052,561480.02160553,0
+AFG.US,D,20130312,000000,24.8997,25.1929,24.8729,25.1864,885638.46738159,0
+AFG.US,D,20130313,000000,25.1994,25.4871,25.1763,25.4871,613986.66652202,0
+AFG.US,D,20130314,000000,25.4806,25.831,25.4806,25.831,974277.79614982,0
+AFG.US,D,20130315,000000,25.7176,25.8946,25.6862,25.8466,966651.5082834,0
+AFG.US,D,20130318,000000,25.6355,25.8872,25.5719,25.831,825189.9416281,0
+AFG.US,D,20130319,000000,25.7793,25.9664,25.748,25.9222,732965.2164312,0
+AFG.US,D,20130320,000000,25.9951,26.1943,25.9664,26.1888,929105.70539157,0
+AFG.US,D,20130321,000000,26.0772,26.1619,25.9767,26.067,894652.9305138,0
+AFG.US,D,20130322,000000,26.151,26.2497,25.96,26.0938,722972.52354138,0
+AFG.US,D,20130325,000000,26.1666,26.1989,25.7941,25.9905,497884.24224165,0
+AFG.US,D,20130326,000000,26.0089,26.1989,25.9555,26.0514,522894.17177628,0
+AFG.US,D,20130327,000000,25.9102,26.2818,25.8005,26.1666,682960.54052891,0
+AFG.US,D,20130328,000000,26.1619,26.2893,26.0992,26.222,503033.50486818,0
+AFG.US,D,20130401,000000,26.2745,26.411,26.104,26.1722,644261.90145931,0
+AFG.US,D,20130402,000000,26.2644,26.4469,26.1666,26.222,551815.93582942,0
+AFG.US,D,20130403,000000,26.3104,26.3963,25.9951,26.0568,822936.32584505,0
+AFG.US,D,20130404,000000,26.1177,26.3668,26.0707,26.3668,1321719.6284737,0
+AFG.US,D,20130405,000000,26.1573,26.2699,25.9102,26.2155,678882.77568566,0
+AFG.US,D,20130408,000000,26.2376,26.3104,26.1619,26.232,905288.73897597,0
+AFG.US,D,20130409,000000,26.3325,26.4017,26.1989,26.3104,794620.80395876,0
+AFG.US,D,20130410,000000,26.4239,26.5473,26.3509,26.5318,671883.3357127,0
+AFG.US,D,20130411,000000,26.5888,26.7346,26.5676,26.6747,420511.90787675,0
+AFG.US,D,20130412,000000,26.5613,26.6987,26.4866,26.5676,376710.64019344,0
+AFG.US,D,20130415,000000,26.4912,26.5355,25.9776,25.9841,814441.34392558,0
+AFG.US,D,20130416,000000,26.1731,26.434,26.0624,26.434,644525.43785742,0
+AFG.US,D,20130417,000000,26.2772,26.2772,26.0053,26.0716,719091.0553568,0
+AFG.US,D,20130418,000000,26.104,26.1998,25.8466,25.8835,721925.96953241,0
+AFG.US,D,20130419,000000,25.9776,26.2847,25.8144,26.2385,367485.78174751,0
+AFG.US,D,20130422,000000,26.2847,26.2847,25.9518,26.1389,517457.51348925,0
+AFG.US,D,20130423,000000,26.2515,26.5888,26.2515,26.446,614661.23294024,0
+AFG.US,D,20130424,000000,26.446,26.6701,26.3898,26.6286,562094.9398678,0
+AFG.US,D,20130425,000000,26.7466,27.0177,26.5235,26.5888,419772.27074295,0
+AFG.US,D,20130426,000000,26.5613,26.6175,26.4967,26.6129,571979.18156498,0
+AFG.US,D,20130429,000000,26.6342,26.6701,26.5179,26.6286,363589.13039597,0
+AFG.US,D,20130430,000000,26.6229,26.8232,26.5945,26.8232,641718.72099191,0
+AFG.US,D,20130501,000000,26.8397,26.848,26.446,26.4689,504580.01887522,0
+AFG.US,D,20130502,000000,26.5945,26.8184,26.421,26.4626,718464.20746335,0
+AFG.US,D,20130503,000000,26.7235,26.8591,26.646,26.755,508906.13694962,0
+AFG.US,D,20130506,000000,26.765,26.9845,26.7512,26.848,319935.35633467,0
+AFG.US,D,20130507,000000,26.8895,27.1173,26.8895,27.1126,417649.88090299,0
+AFG.US,D,20130508,000000,27.1238,27.215,26.9716,27.215,465535.4205011,0
+AFG.US,D,20130509,000000,27.215,27.3008,26.8951,26.9624,426303.2015637,0
+AFG.US,D,20130510,000000,27.0951,27.1504,26.9292,27.1062,401464.62491344,0
+AFG.US,D,20130513,000000,27.1126,27.3746,27.0536,27.3533,723507.18792111,0
+AFG.US,D,20130514,000000,27.3533,27.6179,27.285,27.5867,552718.24975218,0
+AFG.US,D,20130515,000000,27.5017,27.7184,27.4289,27.6051,417796.29001305,0
+AFG.US,D,20130516,000000,27.5673,27.6392,27.4456,27.4954,286610.47386035,0
+AFG.US,D,20130517,000000,27.5626,27.6392,27.4621,27.5414,321917.84413612,0
+AFG.US,D,20130520,000000,27.5312,27.5443,27.3054,27.3635,308010.06319201,0
+AFG.US,D,20130521,000000,27.3367,27.3681,27.1238,27.226,404551.14585597,0
+AFG.US,D,20130522,000000,27.2575,27.417,26.9402,27.1062,802490.02249669,0
+AFG.US,D,20130523,000000,26.9329,27.0279,26.7291,26.979,677580.27686205,0
+AFG.US,D,20130524,000000,26.9181,26.9716,26.6701,26.967,331963.67811033,0
+AFG.US,D,20130528,000000,27.2446,27.3635,27.0472,27.2325,657481.01733015,0
+AFG.US,D,20130529,000000,27.0472,27.226,26.9005,27.1329,694728.57944224,0
+AFG.US,D,20130530,000000,27.2298,27.3588,27.1504,27.3174,423881.48643205,0
+AFG.US,D,20130531,000000,27.2242,27.4206,26.9761,26.9808,942379.04685873,0
+AFG.US,D,20130603,000000,27.0232,27.0472,26.6175,26.8074,744300.53508589,0
+AFG.US,D,20130604,000000,26.8112,27.0408,26.755,26.9126,971134.88058713,0
+AFG.US,D,20130605,000000,26.8232,26.9005,26.6406,26.6516,745206.10254444,0
+AFG.US,D,20130606,000000,26.5888,26.8342,26.5032,26.8342,773505.35675183,0
+AFG.US,D,20130607,000000,26.9716,27.2602,26.7834,27.2298,716379.77554082,0
+AFG.US,D,20130610,000000,27.2215,27.2722,27.0536,27.1238,447191.98577803,0
+AFG.US,D,20130611,000000,26.979,27.2787,26.8637,27.0472,832249.02975701,0
+AFG.US,D,20130612,000000,27.1402,27.2575,26.7419,26.8029,577572.00956941,0
+AFG.US,D,20130613,000000,26.7466,27.4456,26.6811,27.4021,782089.26864926,0
+AFG.US,D,20130614,000000,27.4067,27.4067,26.9568,26.9955,557819.79385395,0
+AFG.US,D,20130617,000000,27.1329,27.2915,27.0536,27.1847,512029.53129763,0
+AFG.US,D,20130618,000000,27.1062,27.3893,27.0841,27.3008,358596.03748684,0
+AFG.US,D,20130619,000000,27.3367,27.3801,26.9955,26.9955,455921.22227359,0
+AFG.US,D,20130620,000000,26.7955,26.9955,26.6065,26.6229,747030.25160463,0
+AFG.US,D,20130621,000000,26.9292,26.9458,26.4967,26.6959,1134888.5898895,0
+AFG.US,D,20130624,000000,26.421,26.577,26.2432,26.2966,1405129.4407328,0
+AFG.US,D,20130625,000000,26.4496,26.7725,26.2847,26.6065,711103.62501889,0
+AFG.US,D,20130626,000000,26.7419,26.8397,26.5502,26.6903,561964.79843663,0
+AFG.US,D,20130627,000000,26.8535,27.1173,26.6811,27.0776,605154.40139346,0
+AFG.US,D,20130628,000000,27.0684,27.3109,26.9005,27.1781,832622.10185969,0
+AFG.US,D,20130701,000000,27.2943,27.5737,27.2389,27.558,451177.56710753,0
+AFG.US,D,20130702,000000,27.535,27.7433,27.3478,27.451,471412.39063023,0
+AFG.US,D,20130703,000000,27.3054,27.4354,27.2325,27.3293,162848.14184384,0
+AFG.US,D,20130705,000000,27.451,27.7803,27.3846,27.7803,389933.00960008,0
+AFG.US,D,20130708,000000,27.7803,28.0421,27.7803,27.9914,348270.39943562,0
+AFG.US,D,20130709,000000,28.1786,28.4478,28.0578,28.4072,763484.46655193,0
+AFG.US,D,20130710,000000,28.3676,28.5677,28.2948,28.4285,554376.46848763,0
+AFG.US,D,20130711,000000,28.7429,28.7429,28.4303,28.5133,423183.06075146,0
+AFG.US,D,20130712,000000,28.4939,28.7835,28.4442,28.7724,334524.21076854,0
+AFG.US,D,20130715,000000,28.8682,28.9633,28.6496,28.8213,463093.09964286,0
+AFG.US,D,20130716,000000,28.8084,28.9393,28.6821,28.7779,435230.9037418,0
+AFG.US,D,20130717,000000,28.8526,28.9208,28.7393,28.8084,223189.30091661,0
+AFG.US,D,20130718,000000,28.8682,29.1708,28.8037,29.1587,300220.0140247,0
+AFG.US,D,20130719,000000,29.1615,29.2131,28.9937,29.1615,206383.70410518,0
+AFG.US,D,20130722,000000,29.1403,29.4538,29.1006,29.4538,251623.03460288,0
+AFG.US,D,20130723,000000,29.5054,29.5239,29.1993,29.3063,909029.22061011,0
+AFG.US,D,20130724,000000,29.3358,29.346,28.8894,29.014,596351.41808689,0
+AFG.US,D,20130725,000000,28.9816,29.2131,28.9698,29.1615,470244.3712855,0
+AFG.US,D,20130726,000000,29.0287,29.2362,28.9393,29.1615,434883.85992535,0
+AFG.US,D,20130729,000000,28.9816,29.1071,28.7336,28.7881,490673.32244303,0
+AFG.US,D,20130730,000000,29.286,29.286,28.6949,28.8627,344462.67806205,0
+AFG.US,D,20130731,000000,28.9881,29.2316,28.8213,28.8352,598551.89278555,0
+AFG.US,D,20130801,000000,29.1615,29.8005,29.1006,29.7092,1105535.1900897,0
+AFG.US,D,20130802,000000,29.618,30.0873,29.463,29.6475,395638.62684483,0
+AFG.US,D,20130805,000000,29.5515,29.6364,29.357,29.4372,519617.86124664,0
+AFG.US,D,20130806,000000,29.3404,29.4584,29.1283,29.2077,751057.04438734,0
+AFG.US,D,20130807,000000,29.1006,29.2077,28.9245,28.956,590537.34964947,0
+AFG.US,D,20130808,000000,29.0454,29.1855,28.8583,29.0784,290504.95618804,0
+AFG.US,D,20130809,000000,29.0287,29.3063,28.9881,29.2187,472574.98741533,0
+AFG.US,D,20130812,000000,29.0186,29.286,28.9393,29.1403,263581.94761525,0
+AFG.US,D,20130813,000000,29.1993,29.3625,28.9881,29.2768,366348.12873673,0
+AFG.US,D,20130814,000000,29.2583,29.4262,29.1541,29.2409,574863.9832892,0
+AFG.US,D,20130815,000000,29.0084,29.1071,28.8425,28.8425,592144.5963244,0
+AFG.US,D,20130816,000000,28.8213,29.1468,28.7393,28.9698,334360.44946767,0
+AFG.US,D,20130819,000000,28.932,29.0287,28.7835,28.7982,683485.44430129,0
+AFG.US,D,20130820,000000,28.8213,29.0601,28.5502,28.932,428002.63175236,0
+AFG.US,D,20130821,000000,28.8583,29.0536,28.7226,28.7835,623493.49806882,0
+AFG.US,D,20130822,000000,28.848,29.2409,28.7393,29.1347,345210.99129126,0
+AFG.US,D,20130823,000000,29.1587,29.2814,29.0784,29.2316,302903.09653061,0
+AFG.US,D,20130826,000000,29.1006,29.3975,29.1006,29.2409,389293.14756349,0
+AFG.US,D,20130827,000000,28.9061,29.0371,28.7429,28.9208,964910.86664153,0
+AFG.US,D,20130828,000000,28.956,29.0784,28.8682,28.9937,638978.1593539,0
+AFG.US,D,20130829,000000,28.9107,29.2316,28.9107,29.0084,608886.20693219,0
+AFG.US,D,20130830,000000,29.0084,29.0822,28.6792,28.7429,679021.59321223,0
+AFG.US,D,20130903,000000,29.0822,29.3689,28.5714,28.8812,1215289.9660649,0
+AFG.US,D,20130904,000000,28.8352,29.2187,28.7623,28.9789,757188.87481919,0
+AFG.US,D,20130905,000000,28.8858,29.1347,28.8858,28.9698,648846.13337219,0
+AFG.US,D,20130906,000000,29.0407,29.1071,28.6718,28.9816,977126.80898047,0
+AFG.US,D,20130909,000000,28.9208,29.4122,28.9208,29.381,459840.64837559,0
+AFG.US,D,20130910,000000,29.5644,29.6548,29.4032,29.6475,659429.88526188,0
+AFG.US,D,20130911,000000,29.5857,29.8365,29.4823,29.8051,504389.14477617,0
+AFG.US,D,20130912,000000,29.7286,29.8706,29.6299,29.7157,469525.3398783,0
+AFG.US,D,20130913,000000,29.7351,29.8854,29.6595,29.7867,376174.8913018,0
+AFG.US,D,20130916,000000,29.9841,30.0771,29.8475,29.8854,431043.60319398,0
+AFG.US,D,20130917,000000,29.9334,30.0661,29.8928,30.0486,382799.09014823,0
+AFG.US,D,20130918,000000,30.0873,30.2975,29.9147,30.2211,519255.63426322,0
+AFG.US,D,20130919,000000,30.2154,30.3889,29.9896,30.0605,428695.63487333,0
+AFG.US,D,20130920,000000,30.1564,30.2772,30.044,30.0486,1395269.058298,0
+AFG.US,D,20130923,000000,29.8854,29.9775,29.7286,29.8179,606583.78811244,0
+AFG.US,D,20130924,000000,29.8051,30.1224,29.7055,29.9591,525962.25601605,0
+AFG.US,D,20130925,000000,29.9841,30.161,29.8254,30.1279,416244.35344637,0
+AFG.US,D,20130926,000000,30.2015,30.3141,30.044,30.1951,451456.28667261,0
+AFG.US,D,20130927,000000,30.0873,30.2975,30.0153,30.256,329675.35794562,0
+AFG.US,D,20130930,000000,30.0116,30.2846,29.865,30.1564,714235.69546233,0
+AFG.US,D,20131001,000000,30.1564,30.5686,30.1021,30.494,919984.96009056,0
+AFG.US,D,20131002,000000,30.3463,30.3463,30.0956,30.3409,433484.83954029,0
+AFG.US,D,20131003,000000,30.2154,30.2707,29.9536,30.1102,504444.45488442,0
+AFG.US,D,20131004,000000,30.0771,30.3889,30.0153,30.3565,374927.70258645,0
+AFG.US,D,20131007,000000,30.2154,30.2661,30.0071,30.0071,690742.99811272,0
+AFG.US,D,20131008,000000,29.9278,29.9591,29.5644,29.5857,881233.17993657,0
+AFG.US,D,20131009,000000,29.5912,29.7212,29.2537,29.3247,978230.84212154,0
+AFG.US,D,20131010,000000,29.7008,29.9803,29.6613,29.9757,1174488.45837,0
+AFG.US,D,20131011,000000,29.9858,30.1379,29.782,30.1379,767048.17274206,0
+AFG.US,D,20131014,000000,29.9554,30.35,29.8338,30.3335,398861.79629009,0
+AFG.US,D,20131015,000000,30.34,30.4571,30.0402,30.0587,429640.24476123,0
+AFG.US,D,20131016,000000,30.2902,30.6027,30.2588,30.5224,503022.65974892,0
+AFG.US,D,20131017,000000,30.4571,30.8831,30.2699,30.8655,343485.53281636,0
+AFG.US,D,20131018,000000,31.0407,31.1043,30.8027,31.048,311741.86873074,0
+AFG.US,D,20131021,000000,31.0407,31.0885,30.8507,31.0407,491671.07341532,0
+AFG.US,D,20131022,000000,31.1836,31.3312,31.0795,31.202,337424.19565973,0
+AFG.US,D,20131023,000000,31.1107,31.1744,30.8655,30.9955,484704.16880015,0
+AFG.US,D,20131024,000000,31.0508,31.1689,30.9052,31.072,537558.94204501,0
+AFG.US,D,20131025,000000,31.0885,31.1744,30.9384,31.1744,304946.31699994,0
+AFG.US,D,20131028,000000,31.1523,31.5202,31.048,31.5202,828877.28217784,0
+AFG.US,D,20131029,000000,31.4418,31.7672,31.2722,31.7452,807255.36790129,0
+AFG.US,D,20131030,000000,31.6263,31.923,31.2915,31.8069,801679.89208767,0
+AFG.US,D,20131031,000000,31.7719,31.8503,31.487,31.5146,877236.75348779,0
+AFG.US,D,20131101,000000,31.5736,31.8456,31.3709,31.4077,911954.1492756,0
+AFG.US,D,20131104,000000,31.5202,31.545,31.3615,31.487,421296.00999952,0
+AFG.US,D,20131105,000000,31.3542,31.6263,31.2722,31.3312,387800.85915277,0
+AFG.US,D,20131106,000000,31.4805,31.6336,31.3874,31.4667,217240.75300033,0
+AFG.US,D,20131107,000000,31.4924,31.5672,31.048,31.0508,626607.13180949,0
+AFG.US,D,20131108,000000,31.0158,31.5672,31.0158,31.4039,571076.86764222,0
+AFG.US,D,20131111,000000,31.4363,31.6483,31.2972,31.4039,468040.64305107,0
+AFG.US,D,20131112,000000,31.3615,31.5082,31.1569,31.284,362282.29352467,0
+AFG.US,D,20131113,000000,31.2178,31.6206,31.0277,31.6132,348297.51223378,0
+AFG.US,D,20131114,000000,31.6991,31.7793,31.5515,31.7627,211637.07987664,0
+AFG.US,D,20131115,000000,31.7894,31.7894,31.5395,31.6723,224620.85665946,0
+AFG.US,D,20131118,000000,31.6419,31.7719,31.4805,31.6336,343677.49142733,0
+AFG.US,D,20131119,000000,31.6206,31.6539,31.4556,31.5082,309291.956289,0
+AFG.US,D,20131120,000000,31.6132,31.6263,31.3119,31.3974,192523.64168583,0
+AFG.US,D,20131121,000000,31.4529,31.9573,31.3653,31.8069,231275.42183982,0
+AFG.US,D,20131122,000000,31.7839,32.1924,31.7839,32.1195,577564.41798592,0
+AFG.US,D,20131125,000000,32.2108,32.362,32.1195,32.3076,358745.70013269,0
+AFG.US,D,20131126,000000,32.2486,32.386,32.2053,32.2938,537359.39185056,0
+AFG.US,D,20131127,000000,32.3795,32.4127,32.2191,32.362,290070.06690556,0
+AFG.US,D,20131129,000000,32.4073,32.528,32.2836,32.2993,270995.67114409,0
+AFG.US,D,20131202,000000,32.2836,32.7364,32.1527,32.3261,638601.83371544,0
+AFG.US,D,20131203,000000,32.2053,32.3316,32.0697,32.2836,429011.22784392,0
+AFG.US,D,20131204,000000,32.1472,32.2486,31.6769,31.9839,657888.79381447,0
+AFG.US,D,20131205,000000,32.007,32.1362,31.8706,32.0919,799815.6160862,0
+AFG.US,D,20131206,000000,32.2892,32.6737,32.2892,32.4994,612167.94002146,0
+AFG.US,D,20131209,000000,32.493,32.7197,32.4626,32.5833,788832.76380758,0
+AFG.US,D,20131210,000000,32.4864,32.7197,32.3676,32.4183,525855.97384727,0
+AFG.US,D,20131211,000000,32.4073,32.4073,31.7295,31.7793,673840.87973984,0
+AFG.US,D,20131212,000000,32.0208,32.1472,31.7092,31.7719,647213.94292295,0
+AFG.US,D,20131213,000000,31.8272,31.9389,31.5524,31.7793,447299.35245873,0
+AFG.US,D,20131216,000000,31.7959,32.0005,31.6501,31.7396,366511.89003761,0
+AFG.US,D,20131217,000000,31.7019,31.7793,31.3634,31.4187,696605.86958683,0
+AFG.US,D,20131218,000000,31.5202,32.0614,31.2934,32.0328,849717.26335548,0
+AFG.US,D,20131219,000000,31.8852,32.0411,31.7839,31.8852,518573.47626151,0
+AFG.US,D,20131220,000000,31.8918,32.4127,31.8272,32.3795,772847.0580125,0
+AFG.US,D,20131223,000000,32.5363,32.5787,32.386,32.4893,343321.77151547,0
+AFG.US,D,20131224,000000,32.3722,32.6516,32.3722,32.542,184882.17065243,0
+AFG.US,D,20131226,000000,32.706,32.7724,32.4893,32.6165,382687.38541981,0
+AFG.US,D,20131227,000000,32.5889,32.7189,32.4782,32.5317,211708.65766377,0
+AFG.US,D,20131230,000000,32.5713,32.6728,32.5713,32.6009,265742.29537263,0
+AFG.US,D,20131231,000000,32.6728,32.9983,32.6728,32.9116,435999.82269762,0
+AFG.US,D,20140102,000000,32.812,32.812,32.1048,32.2081,614364.0766724,0
+AFG.US,D,20140103,000000,32.2118,32.4183,32.2118,32.2984,429969.93638685,0
+AFG.US,D,20140106,000000,32.4726,32.5851,32.1122,32.115,467391.02040716,0
+AFG.US,D,20140107,000000,32.269,32.5658,32.1545,32.3611,730410.10633261,0
+AFG.US,D,20140108,000000,32.2984,32.4238,32.1665,32.3546,822111.01226906,0
+AFG.US,D,20140109,000000,32.5003,32.5613,32.1435,32.5076,872276.19593645,0
+AFG.US,D,20140110,000000,32.6378,32.7031,32.3252,32.6045,791590.67763641,0
+AFG.US,D,20140113,000000,32.611,32.7235,32.1416,32.3343,877256.27470247,0
+AFG.US,D,20140114,000000,32.4385,32.8175,32.3455,32.7602,596790.64541708,0
+AFG.US,D,20140115,000000,32.8359,32.9641,32.7364,32.8729,514280.97805684,0
+AFG.US,D,20140116,000000,32.8359,33.0526,32.6866,32.788,308989.37746154,0
+AFG.US,D,20140117,000000,32.8,32.8839,32.6672,32.7308,423406.4702083,0
+AFG.US,D,20140121,000000,33.0084,33.0084,32.4626,32.4994,1283446.1180792,0
+AFG.US,D,20140122,000000,32.646,32.7308,32.4994,32.7069,537165.26421573,0
+AFG.US,D,20140123,000000,32.5363,32.5787,32.1988,32.4496,1038689.1284824,0
+AFG.US,D,20140124,000000,32.2606,32.2725,31.5229,31.5229,717273.41336817,0
+AFG.US,D,20140127,000000,31.5543,31.8032,30.9762,31.1578,759549.85728296,0
+AFG.US,D,20140128,000000,31.1966,31.5119,31.1966,31.464,917301.87758466,0
+AFG.US,D,20140129,000000,31.1578,31.5119,30.871,31.1698,701629.32882989,0
+AFG.US,D,20140130,000000,31.3431,31.7857,31.1338,31.77,750334.75944437,0
+AFG.US,D,20140131,000000,30.8766,31.7249,30.871,31.4372,947073.8989881,0
+AFG.US,D,20140203,000000,31.2888,31.4428,30.2735,30.3002,1433518.7094302,0
+AFG.US,D,20140204,000000,30.5142,30.9328,30.3815,30.7217,886912.76889509,0
+AFG.US,D,20140205,000000,30.6995,30.8609,30.5096,30.6931,575511.43690926,0
+AFG.US,D,20140206,000000,30.8498,31.1043,30.766,31.0185,423266.56816979,0
+AFG.US,D,20140207,000000,31.0646,31.4077,31.0259,31.3865,634604.32275475,0
+AFG.US,D,20140210,000000,31.3921,31.4372,31.1384,31.4077,447274.40868443,0
+AFG.US,D,20140211,000000,31.4814,31.9858,31.4187,31.8955,538014.43705409,0
+AFG.US,D,20140212,000000,31.9148,32.0531,31.7119,31.8899,424320.71376225,0
+AFG.US,D,20140213,000000,31.6659,32.1019,31.5708,32.09,458274.61315386,0
+AFG.US,D,20140214,000000,32.0179,32.3343,31.923,32.3003,457128.28404767,0
+AFG.US,D,20140218,000000,32.339,32.4948,32.2864,32.3648,514852.51584205,0
+AFG.US,D,20140219,000000,32.3455,32.4782,31.9573,31.9775,473001.20060241,0
+AFG.US,D,20140220,000000,32.0089,32.2671,31.9186,32.2108,336927.48919744,0
+AFG.US,D,20140221,000000,32.243,32.3455,32.066,32.1646,236265.26121317,0
+AFG.US,D,20140224,000000,32.1703,32.4782,32.1352,32.2384,617731.48620386,0
+AFG.US,D,20140225,000000,32.2496,32.3999,32.09,32.2496,411147.14739231,0
+AFG.US,D,20140226,000000,32.3103,32.3103,32.0236,32.0955,711877.96653436,0
+AFG.US,D,20140227,000000,32.0587,32.5363,31.9692,32.4671,495533.02038523,0
+AFG.US,D,20140228,000000,32.5189,32.9548,32.4994,32.7197,547886.74912009,0
+AFG.US,D,20140303,000000,32.5713,32.6009,32.2791,32.4671,447633.38213206,0
+AFG.US,D,20140304,000000,32.9255,33.0803,32.8175,33.0462,461656.12134038,0
+AFG.US,D,20140305,000000,32.9706,33.085,32.919,33.0361,332184.9185433,0
+AFG.US,D,20140306,000000,33.1467,33.2463,33.012,33.1319,753002.6587833,0
+AFG.US,D,20140307,000000,33.2858,33.3486,33.0756,33.155,413491.86217718,0
+AFG.US,D,20140310,000000,33.1319,33.2233,33.0001,33.085,422682.01624146,0
+AFG.US,D,20140311,000000,33.178,33.178,32.7364,32.812,654499.69404449,0
+AFG.US,D,20140312,000000,32.6275,32.8922,32.5363,32.7658,533261.0212807,0
+AFG.US,D,20140313,000000,32.8839,32.9125,32.4994,32.5189,434913.14174736,0
+AFG.US,D,20140314,000000,32.4828,32.7658,32.1703,32.2725,977428.303296,0
+AFG.US,D,20140317,000000,32.3999,32.8249,32.3999,32.5658,524835.44812452,0
+AFG.US,D,20140318,000000,32.6275,32.8359,32.6045,32.622,498110.90523427,0
+AFG.US,D,20140319,000000,32.6275,32.7069,32.2966,32.3186,795817.02061357,0
+AFG.US,D,20140320,000000,32.2569,32.6045,32.2569,32.5068,791371.60622727,0
+AFG.US,D,20140321,000000,32.5889,32.9706,32.5363,32.5787,1085639.8187999,0
+AFG.US,D,20140324,000000,32.7602,32.788,32.432,32.5658,740050.33284635,0
+AFG.US,D,20140325,000000,32.7724,32.8295,32.5124,32.6902,584457.57579009,0
+AFG.US,D,20140326,000000,32.9125,32.9605,32.5068,32.5124,824042.52800996,0
+AFG.US,D,20140327,000000,32.4883,32.611,32.3528,32.5363,927647.03685055,0
+AFG.US,D,20140328,000000,32.6866,32.7935,32.4883,32.6378,456667.36647896,0
+AFG.US,D,20140331,000000,32.7724,33.0959,32.7235,33.0361,540095.61544085,0
+AFG.US,D,20140401,000000,33.085,33.0904,32.7825,32.9429,712405.03933057,0
+AFG.US,D,20140402,000000,32.9429,33.0462,32.8442,32.976,707219.98781048,0
+AFG.US,D,20140403,000000,33.0526,33.1439,32.9485,33.085,551760.62572118,0
+AFG.US,D,20140404,000000,33.1439,33.3229,32.788,32.7935,621438.34796829,0
+AFG.US,D,20140407,000000,32.7602,32.8359,32.3003,32.339,719817.67834749,0
+AFG.US,D,20140408,000000,32.3455,32.4274,32.1988,32.2725,557002.07186145,0
+AFG.US,D,20140409,000000,32.2569,32.634,32.2338,32.634,555753.79863417,0
+AFG.US,D,20140410,000000,32.7308,32.812,32.1592,32.1592,727391.90964145,0
+AFG.US,D,20140411,000000,32.0179,32.3113,31.8881,31.9886,725479.91511521,0
+AFG.US,D,20140414,000000,32.2394,32.3611,31.9986,32.1868,867069.45417782,0
+AFG.US,D,20140415,000000,32.1988,32.4395,31.9986,32.339,530372.9660207,0
+AFG.US,D,20140416,000000,32.551,32.7577,32.4588,32.7512,417357.06268286,0
+AFG.US,D,20140417,000000,32.7752,33.0563,32.6876,32.8618,698726.09040293,0
+AFG.US,D,20140421,000000,32.9162,32.9162,32.7088,32.8959,301666.75293451,0
+AFG.US,D,20140422,000000,32.9208,33.0619,32.8203,33.0047,415047.05227964,0
+AFG.US,D,20140423,000000,32.9854,33.1467,32.8766,33.1043,494158.94377447,0
+AFG.US,D,20140424,000000,33.2094,33.2619,33.0332,33.1762,591347.48005849,0
+AFG.US,D,20140425,000000,33.0499,33.0785,32.8618,32.9208,302526.77089215,0
+AFG.US,D,20140428,000000,33.0223,33.1578,32.6876,32.8702,512725.78795439,0
+AFG.US,D,20140429,000000,32.9854,33.2002,32.9679,33.1043,320207.56882819,0
+AFG.US,D,20140430,000000,33.1357,33.6068,32.9854,33.5755,1098993.4141496,0
+AFG.US,D,20140501,000000,33.5875,33.9627,33.3817,33.8485,524095.81099073,0
+AFG.US,D,20140502,000000,33.8161,34.1453,33.6971,33.747,511186.86553084,0
+AFG.US,D,20140505,000000,33.5598,33.7193,33.0675,33.6419,419774.4397668,0
+AFG.US,D,20140506,000000,33.5312,33.629,33.285,33.4464,432928.48492206,0
+AFG.US,D,20140507,000000,33.4813,34.0365,33.2619,33.8208,475628.97300006,0
+AFG.US,D,20140508,000000,33.7858,34.1093,33.7553,33.7912,431262.6746031,0
+AFG.US,D,20140509,000000,33.7101,33.7672,33.4601,33.7101,485479.59482752,0
+AFG.US,D,20140512,000000,33.7977,34.0725,33.7258,33.9498,337048.9545332,0
+AFG.US,D,20140513,000000,33.9379,33.9932,33.8328,33.8659,319856.18696403,0
+AFG.US,D,20140514,000000,33.8549,33.8549,33.4289,33.5598,274327.29178198,0
+AFG.US,D,20140515,000000,33.4104,33.4104,32.9393,33.2002,370756.66971753,0
+AFG.US,D,20140516,000000,33.2334,33.2509,32.9281,33.1357,396215.58718969,0
+AFG.US,D,20140519,000000,33.0047,33.3615,33.0047,33.2509,374655.49009293,0
+AFG.US,D,20140520,000000,33.1467,33.273,32.9208,33.0563,326567.14676457,0
+AFG.US,D,20140521,000000,33.1625,33.3864,33.1357,33.2555,277857.3781024,0
+AFG.US,D,20140522,000000,33.297,33.3864,33.1357,33.3864,260960.68228915,0
+AFG.US,D,20140523,000000,33.368,33.5358,33.1891,33.4464,276109.14487705,0
+AFG.US,D,20140527,000000,33.6133,33.6621,33.4676,33.5091,328788.22718984,0
+AFG.US,D,20140528,000000,33.4916,33.7977,33.392,33.4601,342596.23303671,0
+AFG.US,D,20140529,000000,33.5561,33.5663,33.3431,33.5358,274025.79746646,0
+AFG.US,D,20140530,000000,33.4813,33.6547,33.4676,33.5505,343160.17923844,0
+AFG.US,D,20140602,000000,33.5709,33.7977,33.4215,33.7046,345075.42730047,0
+AFG.US,D,20140603,000000,33.5755,33.7977,33.5755,33.7424,371600.41999626,0
+AFG.US,D,20140604,000000,33.6971,34.0504,33.6971,34.0504,364106.44258486,0
+AFG.US,D,20140605,000000,34.0365,34.2449,33.8088,34.2402,360493.93335803,0
+AFG.US,D,20140606,000000,34.1951,34.4118,34.114,34.3223,313522.63731388,0
+AFG.US,D,20140609,000000,34.3113,34.3796,34.0863,34.2735,728420.02694767,0
+AFG.US,D,20140610,000000,34.1951,34.3842,34.1093,34.3842,428769.38168433,0
+AFG.US,D,20140611,000000,34.3021,34.3021,34.0365,34.1334,248416.13283653,0
+AFG.US,D,20140612,000000,34.102,34.1334,33.7802,33.9498,374677.18033144,0
+AFG.US,D,20140613,000000,33.9682,34.102,33.8088,33.8935,599540.96766243,0
+AFG.US,D,20140616,000000,33.8549,33.8761,33.6234,33.7627,334555.66161441,0
+AFG.US,D,20140617,000000,33.7138,34.3076,33.6234,34.1056,670496.24495885,0
+AFG.US,D,20140618,000000,34.1573,34.2052,33.9213,34.1573,395097.45539356,0
+AFG.US,D,20140619,000000,34.2283,34.3584,34.0504,34.3472,446944.7170588,0
+AFG.US,D,20140620,000000,34.4791,34.4791,34.1517,34.2974,1396254.8796391,0
+AFG.US,D,20140623,000000,34.2974,34.3472,34.0956,34.1997,488467.42518475,0
+AFG.US,D,20140624,000000,34.0725,34.3648,33.9932,34.0956,733291.65452104,0
+AFG.US,D,20140625,000000,34.0033,34.2579,33.9932,34.2579,417081.59665355,0
+AFG.US,D,20140626,000000,34.2164,34.2164,33.9379,34.0659,412973.46547637,0
+AFG.US,D,20140627,000000,33.9812,34.3076,33.9627,33.9627,1539133.9033822,0
+AFG.US,D,20140630,000000,33.9453,34.2855,33.8485,34.2283,1893750.8666111,0
+AFG.US,D,20140701,000000,34.2402,34.4552,34.1334,34.2504,2211148.465038,0
+AFG.US,D,20140702,000000,34.1399,34.3648,33.841,33.8485,955674.07856441,0
+AFG.US,D,20140703,000000,34.0153,34.1812,33.7802,34.0504,1393104.3724929,0
+AFG.US,D,20140707,000000,34.0504,34.0725,33.8687,34.0614,578820.28279669,0
+AFG.US,D,20140708,000000,34.0264,34.1812,33.9038,34.079,637283.06721294,0
+AFG.US,D,20140709,000000,34.102,34.2652,33.9001,33.9213,1111563.9918884,0
+AFG.US,D,20140710,000000,33.4879,34.0725,33.4879,33.9379,1194381.6606359,0
+AFG.US,D,20140711,000000,33.8485,34.2579,33.6908,34.102,572111.49202,0
+AFG.US,D,20140714,000000,34.3363,34.5077,34.0568,34.0965,551156.55257818,0
+AFG.US,D,20140715,000000,34.1093,34.2707,33.9876,34.1527,452090.72614955,0
+AFG.US,D,20140716,000000,34.2919,34.2919,33.9379,34.0153,629312.98906585,0
+AFG.US,D,20140717,000000,33.9997,34.0365,33.4722,33.5128,450516.01483243,0
+AFG.US,D,20140718,000000,33.5543,33.7802,33.4666,33.7129,411526.72656655,0
+AFG.US,D,20140721,000000,33.5192,33.7543,33.4445,33.6114,415434.22303736,0
+AFG.US,D,20140722,000000,33.5984,33.735,33.581,33.7129,453882.33985197,0
+AFG.US,D,20140723,000000,33.7258,33.9453,33.6225,33.841,349441.67231613,0
+AFG.US,D,20140724,000000,33.854,33.8826,33.7027,33.8088,225025.379608,0
+AFG.US,D,20140725,000000,33.7258,33.7858,33.4583,33.4666,338186.60754398,0
+AFG.US,D,20140728,000000,33.403,33.6723,33.2638,33.6179,604816.03367241,0
+AFG.US,D,20140729,000000,33.6852,34.0965,33.1927,33.2998,892851.55620405,0
+AFG.US,D,20140730,000000,33.4151,33.4151,32.9281,32.9281,954720.79258112,0
+AFG.US,D,20140731,000000,32.7852,32.8654,32.2791,32.2966,1094106.6034094,0
+AFG.US,D,20140801,000000,32.2384,32.4893,32.0523,32.4183,835024.29577666,0
+AFG.US,D,20140804,000000,32.4726,32.5086,32.2966,32.5012,595592.25973841,0
+AFG.US,D,20140805,000000,32.4626,32.6248,32.3343,32.3915,651317.73605245,0
+AFG.US,D,20140806,000000,32.2909,32.6876,32.2909,32.6525,573975.76802148,0
+AFG.US,D,20140807,000000,32.7806,32.8654,32.5391,32.5741,669579.83238103,0
+AFG.US,D,20140808,000000,32.5741,32.8157,32.5012,32.7981,536337.78161589,0
+AFG.US,D,20140811,000000,32.8498,32.9032,32.6626,32.7521,732570.45408999,0
+AFG.US,D,20140812,000000,32.7346,32.9336,32.7216,32.8784,451127.67955891,0
+AFG.US,D,20140813,000000,33.0241,33.0914,32.9236,33.0462,320905.99450879,0
+AFG.US,D,20140814,000000,33.1135,33.4151,33.1135,33.2711,320804.0503877,0
+AFG.US,D,20140815,000000,33.3901,33.4445,33.0241,33.1927,465737.13971941,0
+AFG.US,D,20140818,000000,33.3782,33.57,33.2942,33.4795,442372.41477711,0
+AFG.US,D,20140819,000000,33.6962,33.7903,33.5239,33.7543,631524.30888378,0
+AFG.US,D,20140820,000000,33.7183,33.854,33.6419,33.8208,665563.88471759,0
+AFG.US,D,20140821,000000,33.8613,34.0568,33.735,33.9747,614846.68447966,0
+AFG.US,D,20140822,000000,33.9379,34.0919,33.854,33.9747,325765.69245097,0
+AFG.US,D,20140825,000000,34.2015,34.2061,33.9747,34.1093,339341.61274561,0
+AFG.US,D,20140826,000000,34.1408,34.3123,34.0659,34.2707,277806.40604187,0
+AFG.US,D,20140827,000000,34.2707,34.4478,34.2652,34.4173,377211.68470344,0
+AFG.US,D,20140828,000000,34.2745,34.5381,34.1694,34.4016,427453.86871761,0
+AFG.US,D,20140829,000000,34.4883,34.6773,34.3675,34.5915,504431.4407413,0
+AFG.US,D,20140902,000000,34.6082,34.9761,34.5077,34.5971,748068.12951819,0
+AFG.US,D,20140903,000000,34.7298,34.8148,34.5546,34.5971,480719.67198257,0
+AFG.US,D,20140904,000000,34.5971,34.7298,34.374,34.4016,295572.88042009,0
+AFG.US,D,20140905,000000,34.4127,34.5131,34.2302,34.396,360797.59669743,0
+AFG.US,D,20140908,000000,34.396,34.6027,34.303,34.5169,507177.42493893,0
+AFG.US,D,20140909,000000,34.374,34.4422,34.1214,34.1896,488790.60973882,0
+AFG.US,D,20140910,000000,34.197,34.4173,34.0033,34.0965,623246.22934958,0
+AFG.US,D,20140911,000000,33.9453,34.1093,33.854,34.0272,920759.30160601,0
+AFG.US,D,20140912,000000,33.9268,34.2919,33.8263,33.9572,491769.76400063,0
+AFG.US,D,20140915,000000,34.0309,34.197,33.7903,34.0919,455729.26366261,0
+AFG.US,D,20140916,000000,34.0106,34.2579,33.9572,34.1582,499322.30505605,0
+AFG.US,D,20140917,000000,34.1214,34.2983,33.9997,34.1214,346209.82677547,0
+AFG.US,D,20140918,000000,34.2745,34.3915,34.1822,34.2983,346153.4321553,0
+AFG.US,D,20140919,000000,34.3241,34.5077,34.0309,34.1694,1354974.0176728,0
+AFG.US,D,20140922,000000,34.0965,34.1463,33.9268,33.9747,467651.3032695,0
+AFG.US,D,20140923,000000,33.8826,33.9572,33.5588,33.57,642405.21704131,0
+AFG.US,D,20140924,000000,33.6778,34.0272,33.6723,33.9572,462511.8012503,0
+AFG.US,D,20140925,000000,33.7967,33.9572,33.5405,33.5588,726036.26973345,0
+AFG.US,D,20140926,000000,33.6114,33.9453,33.4851,33.9001,647101.15368262,0
+AFG.US,D,20140929,000000,33.6225,33.841,33.4151,33.7101,911591.92229218,0
+AFG.US,D,20140930,000000,33.735,33.7903,33.3727,33.3901,1651977.3693238,0
+AFG.US,D,20141001,000000,33.3597,33.6962,33.0756,33.1485,1292205.7209086,0
+AFG.US,D,20141002,000000,33.0756,33.3782,33.0185,33.0959,1050635.0273516,0
+AFG.US,D,20141003,000000,33.2711,33.57,33.2711,33.3976,809241.10923852,0
+AFG.US,D,20141006,000000,33.5284,33.5984,33.2638,33.3782,757714.8631035,0
+AFG.US,D,20141007,000000,33.2242,33.4445,32.918,32.918,973722.52604351,0
+AFG.US,D,20141008,000000,32.954,33.3901,32.8904,33.3836,1313942.5934494,0
+AFG.US,D,20141009,000000,33.2528,33.3727,32.6304,32.6304,1336849.6543589,0
+AFG.US,D,20141010,000000,32.669,33.2204,32.6073,32.7862,1482006.1531474,0
+AFG.US,D,20141013,000000,32.8047,33.0259,32.669,32.7355,1110776.63623,0
+AFG.US,D,20141014,000000,32.9125,33.2334,32.74,32.9891,920710.49856933,0
+AFG.US,D,20141015,000000,32.5382,32.5677,31.8687,32.2772,986441.68191629,0
+AFG.US,D,20141016,000000,31.7507,32.3648,31.6501,32.3178,1045736.28698,0
+AFG.US,D,20141017,000000,32.6369,32.824,32.4173,32.812,371208.91119083,0
+AFG.US,D,20141020,000000,32.705,32.9891,32.5861,32.977,725999.39632795,0
+AFG.US,D,20141021,000000,33.1946,33.6768,33.1227,33.6714,655265.35946452,0
+AFG.US,D,20141022,000000,33.7608,34.1093,33.6041,33.7792,616834.59484074,0
+AFG.US,D,20141023,000000,34.1592,34.2818,33.7792,33.8254,591041.64769526,0
+AFG.US,D,20141024,000000,33.8151,34.0153,33.6714,33.9997,365293.98314426,0
+AFG.US,D,20141027,000000,33.9379,34.1979,33.8687,34.1536,331469.14067189,0
+AFG.US,D,20141028,000000,34.2662,34.5031,34.171,34.4671,543807.89976491,0
+AFG.US,D,20141029,000000,34.4606,34.7271,33.9001,34.4902,586225.33023012,0
+AFG.US,D,20141030,000000,34.4091,34.5944,34.3435,34.5372,560553.84842039,0
+AFG.US,D,20141031,000000,34.7779,34.8304,34.5786,34.6655,712775.94240941,0
+AFG.US,D,20141103,000000,34.6405,34.8073,34.6128,34.7271,645975.430303,0
+AFG.US,D,20141104,000000,34.7455,35.0499,34.6719,35.0351,620468.79430609,0
+AFG.US,D,20141105,000000,35.1863,35.2205,34.9568,34.9641,780138.23169367,0
+AFG.US,D,20141106,000000,34.9641,35.0988,34.7124,35.0924,798818.94962584,0
+AFG.US,D,20141107,000000,35.1117,35.2464,34.9364,35.1726,494890.98932479,0
+AFG.US,D,20141110,000000,35.1919,35.3422,35.0821,35.1605,385328.17196059,0
+AFG.US,D,20141111,000000,35.2139,35.3422,35.0712,35.1218,217027.10415083,0
+AFG.US,D,20141112,000000,34.9568,35.1439,34.9152,35.0351,399876.89945319,0
+AFG.US,D,20141113,000000,35.0712,35.1605,34.8626,34.9808,250922.43989842,0
+AFG.US,D,20141114,000000,34.9364,35.0924,34.6293,34.705,425162.29501712,0
+AFG.US,D,20141117,000000,34.6589,34.8369,34.5308,34.7455,335585.9479445,0
+AFG.US,D,20141118,000000,34.7208,34.9872,34.7208,34.7853,485743.13122564,0
+AFG.US,D,20141119,000000,34.7455,34.8479,34.6054,34.7632,350245.2956536,0
+AFG.US,D,20141120,000000,34.5713,34.9364,34.4855,34.9098,401215.18717037,0
+AFG.US,D,20141121,000000,35.2205,35.2766,34.8369,34.9098,463274.21313455,0
+AFG.US,D,20141124,000000,34.9522,35.1863,34.9098,35.1808,379308.04625715,0
+AFG.US,D,20141125,000000,35.272,35.272,34.9319,35.059,263663.28600973,0
+AFG.US,D,20141126,000000,35.1061,35.1726,34.9429,35.1541,332163.22830478,0
+AFG.US,D,20141128,000000,35.1726,35.368,34.9484,34.9872,215822.21140061,0
+AFG.US,D,20141201,000000,34.9033,34.9937,34.7208,34.8812,485439.46788625,0
+AFG.US,D,20141202,000000,34.8626,35.3025,34.7632,35.2139,512291.98318382,0
+AFG.US,D,20141203,000000,35.4132,35.6298,35.2139,35.568,510301.90379888,0
+AFG.US,D,20141204,000000,35.5524,35.8759,35.4685,35.6621,438610.24290445,0
+AFG.US,D,20141205,000000,35.6898,35.9406,35.5625,35.6252,352170.30432295,0
+AFG.US,D,20141208,000000,35.6557,36.2403,35.5846,36.1278,563022.19756488,0
+AFG.US,D,20141209,000000,35.7331,36.043,35.6298,35.9508,487055.39065658,0
+AFG.US,D,20141210,000000,35.8585,35.9406,35.2278,35.2464,560128.71974524,0
+AFG.US,D,20141211,000000,35.5671,35.7331,35.3394,35.5275,418240.93990287,0
+AFG.US,D,20141212,000000,35.2195,35.4214,34.7143,34.7308,403823.43835336,0
+AFG.US,D,20141215,000000,34.8812,35.0259,34.3482,34.4587,581066.30699625,0
+AFG.US,D,20141216,000000,34.3592,34.9374,34.1914,34.5253,735956.3003242,0
+AFG.US,D,20141217,000000,34.6773,35.0628,34.5141,35.0527,594255.05653317,0
+AFG.US,D,20141218,000000,35.3431,35.3431,35.1098,35.3431,590590.49073387,0
+AFG.US,D,20141219,000000,35.3606,35.7045,35.3034,35.5884,1010521.1002181,0
+AFG.US,D,20141222,000000,35.6917,35.8631,35.5561,35.7276,455360.52960763,0
+AFG.US,D,20141223,000000,35.8566,36.1167,35.7395,35.935,669835.77719566,0
+AFG.US,D,20141224,000000,35.9508,36.0125,35.5046,35.6437,1778247.0929141,0
+AFG.US,D,20141226,000000,35.8087,35.8566,35.6557,35.6788,931045.89722788,0
+AFG.US,D,20141229,000000,35.6207,36.2495,35.533,35.8512,2148067.8288392,0
+AFG.US,D,20141230,000000,35.8843,36.2753,35.7617,36.1656,645018.89078393,0
+AFG.US,D,20141231,000000,36.2753,36.3574,35.7497,35.7682,634462.25169238,0
+AFG.US,D,20150102,000000,35.9508,36.1463,35.3431,35.4924,504099.58009183,0
+AFG.US,D,20150105,000000,35.2545,35.4621,34.9162,35.0259,605989.47557678,0
+AFG.US,D,20150106,000000,35.1154,35.3274,34.7604,34.8239,610304.74853192,0
+AFG.US,D,20150107,000000,35.1154,35.3487,34.7567,35.058,850845.15575892,0
+AFG.US,D,20150108,000000,35.4149,35.7847,35.3541,35.6917,461281.96472576,0
+AFG.US,D,20150109,000000,35.7395,35.7682,35.3209,35.3274,482228.22807218,0
+AFG.US,D,20150112,000000,35.3901,35.3901,34.9328,35.0194,543761.26575207,0
+AFG.US,D,20150113,000000,35.3782,35.7719,34.9023,35.1034,490584.39246507,0
+AFG.US,D,20150114,000000,34.7548,35.2407,34.4008,34.6589,734560.53347492,0
+AFG.US,D,20150115,000000,34.7225,35.1532,34.5934,34.7124,841914.20004507,0
+AFG.US,D,20150116,000000,34.7705,35.142,34.6405,35.0969,583252.68303987,0
+AFG.US,D,20150120,000000,35.1282,35.3108,34.551,34.7022,596170.30459518,0
+AFG.US,D,20150121,000000,34.7124,34.8719,34.3878,34.7492,344234.93055749,0
+AFG.US,D,20150122,000000,34.9946,35.5643,34.717,35.5643,378539.12730136,0
+AFG.US,D,20150123,000000,35.5348,35.5689,35.1798,35.2509,396004.10736403,0
+AFG.US,D,20150126,000000,35.1532,35.5118,34.9272,35.5118,392177.94928771,0
+AFG.US,D,20150127,000000,35.1532,35.4316,35.0664,35.2471,371317.36238347,0
+AFG.US,D,20150128,000000,35.4316,35.4685,34.7492,34.7548,505107.09167145,0
+AFG.US,D,20150129,000000,34.8009,35.0729,34.4929,34.9578,530379.47309227,0
+AFG.US,D,20150130,000000,34.6874,34.8535,34.2928,34.3307,460907.80811116,0
+AFG.US,D,20150202,000000,34.0218,34.9364,34.0144,34.8414,813700.62227987,0
+AFG.US,D,20150203,000000,34.776,35.9886,34.7705,35.9553,990853.47643286,0
+AFG.US,D,20150204,000000,35.972,36.491,35.8483,36.2569,765160.0374782,0
+AFG.US,D,20150205,000000,36.467,36.6164,36.1904,36.5529,453509.26774928,0
+AFG.US,D,20150206,000000,36.6773,36.788,36.4625,36.6109,647531.70491739,0
+AFG.US,D,20150209,000000,36.4736,36.6653,36.4099,36.5584,571174.4737156,0
+AFG.US,D,20150210,000000,36.8958,36.942,36.467,36.8166,589143.75182406,0
+AFG.US,D,20150211,000000,36.907,36.9595,36.6773,36.9115,438896.55405301,0
+AFG.US,D,20150212,000000,37.0416,37.1725,36.8885,37.1569,560613.49657635,0
+AFG.US,D,20150213,000000,37.0646,37.2877,36.966,37.202,410326.17186403,0
+AFG.US,D,20150217,000000,37.2537,37.5432,37.1632,37.3717,451429.17387446,0
+AFG.US,D,20150218,000000,37.3117,37.4224,37.132,37.3449,404282.18689822,0
+AFG.US,D,20150219,000000,37.3146,37.4261,37.1098,37.3412,292269.45709228,0
+AFG.US,D,20150220,000000,37.1891,37.5884,36.9041,37.5663,367733.05046674,0
+AFG.US,D,20150223,000000,37.4934,37.4934,37.2149,37.4224,332254.3273066,0
+AFG.US,D,20150224,000000,37.3596,37.6298,37.3275,37.4564,482108.93176028,0
+AFG.US,D,20150225,000000,37.4648,37.5607,37.2674,37.3975,365491.36431487,0
+AFG.US,D,20150226,000000,37.3348,37.4371,37.2149,37.3348,229378.61048056,0
+AFG.US,D,20150227,000000,37.2435,37.4767,37.179,37.2674,261855.40462842,0
+AFG.US,D,20150302,000000,37.3117,37.7386,37.179,37.6925,523704.30218529,0
+AFG.US,D,20150303,000000,37.5053,37.758,37.1947,37.6999,486011.00567146,0
+AFG.US,D,20150304,000000,37.4934,37.5155,37.3043,37.4564,398272.90631406,0
+AFG.US,D,20150305,000000,37.4823,37.6925,37.3911,37.5487,294991.58202754,0
+AFG.US,D,20150306,000000,37.4371,37.8373,37.2435,37.3275,469952.63757731,0
+AFG.US,D,20150309,000000,37.3911,37.556,37.2877,37.4261,426167.63757291,0
+AFG.US,D,20150310,000000,37.1025,37.179,36.8166,36.8276,348743.24663554,0
+AFG.US,D,20150311,000000,36.8064,37.2297,36.716,37.2297,563603.49595742,0
+AFG.US,D,20150312,000000,37.4823,37.8659,37.3348,37.8483,434618.15450338,0
+AFG.US,D,20150313,000000,37.8005,37.8005,37.3275,37.6594,371563.54659077,0
+AFG.US,D,20150316,000000,37.8659,38.2753,37.6741,38.1766,416532.83361879,0
+AFG.US,D,20150317,000000,38.1203,38.2522,37.959,38.184,406561.8309675,0
+AFG.US,D,20150318,000000,38.1655,38.5989,37.9424,38.4154,465558.19525154,0
+AFG.US,D,20150319,000000,38.3482,38.4338,38.0143,38.148,275040.90062956,0
+AFG.US,D,20150320,000000,38.2808,38.5288,38.0273,38.3482,1017332.9196277,0
+AFG.US,D,20150323,000000,38.3482,38.753,38.3482,38.4338,608736.54428634,0
+AFG.US,D,20150324,000000,38.4403,38.5151,38.184,38.2698,422446.67715343,0
+AFG.US,D,20150325,000000,38.2652,38.5216,37.9064,37.9064,540102.12251241,0
+AFG.US,D,20150326,000000,37.8077,37.947,37.6021,37.8483,332178.41147175,0
+AFG.US,D,20150327,000000,37.8531,37.8833,37.5432,37.6925,436308.90859663,0
+AFG.US,D,20150330,000000,37.936,38.2983,37.8483,38.148,334042.68747322,0
+AFG.US,D,20150331,000000,37.982,38.0273,37.758,37.947,994445.37993309,0
+AFG.US,D,20150401,000000,38.0319,38.0319,37.5801,37.9424,296679.08258502,0
+AFG.US,D,20150402,000000,37.9424,38.1904,37.7515,38.0319,456939.57897248,0
+AFG.US,D,20150406,000000,38.0319,38.3482,37.8963,38.2901,549232.62842074,0
+AFG.US,D,20150407,000000,38.3186,38.4062,38.0143,38.0365,442067.66692579,0
+AFG.US,D,20150408,000000,38.0319,38.3067,38.0273,38.2522,410440.04561629,0
+AFG.US,D,20150409,000000,38.1545,38.2936,37.9424,38.2846,609896.97204758,0
+AFG.US,D,20150410,000000,38.4717,38.5151,38.2698,38.3482,344345.550774,0
+AFG.US,D,20150413,000000,38.4108,38.6589,38.2808,38.4726,275151.52084606,0
+AFG.US,D,20150414,000000,38.4514,38.8507,38.2642,38.8092,500804.83285943,0
+AFG.US,D,20150415,000000,38.9909,39.144,38.941,38.965,701576.18774551,0
+AFG.US,D,20150416,000000,38.9364,38.9844,38.6054,38.8967,310493.59550346,0
+AFG.US,D,20150417,000000,38.7124,38.7234,38.2901,38.3435,263200.19941715,0
+AFG.US,D,20150420,000000,38.5935,38.7417,38.4781,38.5999,333647.92513202,0
+AFG.US,D,20150421,000000,38.6819,38.7723,38.2328,38.3186,485370.05912296,0
+AFG.US,D,20150422,000000,38.2846,38.3251,37.888,38.3067,324564.05323653,0
+AFG.US,D,20150423,000000,38.2936,38.5658,38.2033,38.4338,269430.7204343,0
+AFG.US,D,20150424,000000,38.4403,38.6764,38.2578,38.5584,317499.54254798,0
+AFG.US,D,20150427,000000,38.5584,38.7889,37.9507,38.0724,469152.26777563,0
+AFG.US,D,20150428,000000,37.9801,38.3905,37.7258,38.362,515456.58898505,0
+AFG.US,D,20150429,000000,38.0909,38.2448,37.864,37.8742,463930.34285003,0
+AFG.US,D,20150430,000000,37.8686,38.0004,37.4795,37.5303,579955.76678363,0
+AFG.US,D,20150501,000000,37.6843,37.864,37.5063,37.7358,372322.70493925,0
+AFG.US,D,20150504,000000,37.9351,37.9351,37.7303,37.8171,433787.41836777,0
+AFG.US,D,20150505,000000,37.6888,37.9801,37.5063,37.592,483460.23362058,0
+AFG.US,D,20150506,000000,37.6787,37.7211,37.4001,37.6888,336786.502647,0
+AFG.US,D,20150507,000000,37.7155,37.9204,37.4066,37.8742,370435.65418731,0
+AFG.US,D,20150508,000000,38.054,38.0835,37.8171,38.0365,272294.91643192,0
+AFG.US,D,20150511,000000,38.006,38.0909,37.7553,37.8474,432775.56874043,0
+AFG.US,D,20150512,000000,37.6446,37.7986,37.4409,37.6612,397261.05668674,0
+AFG.US,D,20150513,000000,37.7681,37.9351,37.6225,37.7487,278862.72065818,0
+AFG.US,D,20150514,000000,38.006,38.114,37.7101,38.0909,271955.46419896,0
+AFG.US,D,20150515,000000,38.1351,38.1351,37.8686,37.9286,270196.38585435,0
+AFG.US,D,20150518,000000,37.8419,38.2448,37.7414,38.1904,222511.48096262,0
+AFG.US,D,20150519,000000,38.1655,38.4403,38.0135,38.3067,273621.2745179,0
+AFG.US,D,20150520,000000,38.313,38.4855,38.066,38.3768,250065.67547656,0
+AFG.US,D,20150521,000000,38.2642,38.4634,38.1231,38.1655,264719.60062603,0
+AFG.US,D,20150522,000000,38.03,38.1904,37.9286,37.9286,211168.57072443,0
+AFG.US,D,20150526,000000,37.6612,37.7986,37.4278,37.4906,536343.20417552,0
+AFG.US,D,20150527,000000,37.4969,37.8521,37.4676,37.8171,478748.02930038,0
+AFG.US,D,20150528,000000,37.7258,37.9405,37.6962,37.9351,259799.17001598,0
+AFG.US,D,20150529,000000,37.8815,37.8815,37.604,37.7101,427393.13604972,0
+AFG.US,D,20150601,000000,37.7811,37.9461,37.6271,37.7487,389164.09064426,0
+AFG.US,D,20150602,000000,37.6399,38.0788,37.4066,37.9461,499546.79902481,0
+AFG.US,D,20150603,000000,37.9461,38.313,37.8419,38.208,357836.87913838,0
+AFG.US,D,20150604,000000,38.0595,38.1702,37.7553,37.9405,317926.84024697,0
+AFG.US,D,20150605,000000,38.0595,38.1406,37.7358,37.9405,393034.71370957,0
+AFG.US,D,20150608,000000,37.9801,38.1056,37.7258,37.7414,402466.71393344,0
+AFG.US,D,20150609,000000,37.6612,37.8585,37.6399,37.7258,593065.3469499,0
+AFG.US,D,20150610,000000,37.8271,38.5409,37.8198,38.3869,748910.795285,0
+AFG.US,D,20150611,000000,38.446,38.8774,38.446,38.8774,414567.69800816,0
+AFG.US,D,20150612,000000,38.7613,38.7935,38.5298,38.7492,245523.73952881,0
+AFG.US,D,20150615,000000,38.4338,38.7889,38.3251,38.7417,489355.64045247,0
+AFG.US,D,20150616,000000,38.6468,39.2664,38.6468,39.144,492049.56807764,0
+AFG.US,D,20150617,000000,39.2526,39.3754,39.0655,39.1742,474206.09335263,0
+AFG.US,D,20150618,000000,39.3006,39.6105,39.1558,39.4196,543752.58965667,0
+AFG.US,D,20150619,000000,39.285,39.5772,39.0932,39.0932,864708.47171406,0
+AFG.US,D,20150622,000000,39.366,39.4196,39.0978,39.3006,630471.24780325,0
+AFG.US,D,20150623,000000,39.3394,39.5035,39.3236,39.498,708756.74121017,0
+AFG.US,D,20150624,000000,39.4371,39.6197,39.2426,39.2526,500298.3657898,0
+AFG.US,D,20150625,000000,39.285,39.4609,39.0102,39.0516,522192.49255989,0
+AFG.US,D,20150626,000000,39.0978,39.3172,39.0341,39.0571,1299170.4565,0
+AFG.US,D,20150629,000000,38.6396,38.9844,38.4855,38.5225,686883.22016668,0
+AFG.US,D,20150630,000000,38.8562,39.0415,38.5888,38.6237,806469.09675465,0
+AFG.US,D,20150701,000000,40.3213,40.3213,39.0932,39.5718,957832.25729795,0
+AFG.US,D,20150702,000000,39.5921,39.6593,39.3236,39.3348,488344.87533706,0
+AFG.US,D,20150706,000000,39.0516,39.5432,38.8562,39.5275,626261.17250497,0
+AFG.US,D,20150707,000000,39.5155,39.8326,39.3236,39.8326,629801.01943274,0
+AFG.US,D,20150708,000000,39.4371,39.7811,39.2057,39.4298,588378.08640402,0
+AFG.US,D,20150709,000000,39.9082,39.9082,39.4039,39.5432,515456.58898505,0
+AFG.US,D,20150710,000000,39.9358,40.173,39.7469,40.1277,644787.8897436,0
+AFG.US,D,20150713,000000,40.4237,40.632,39.9821,40.2938,591899.49662904,0
+AFG.US,D,20150714,000000,40.2983,40.467,40.1083,40.3813,404819.02030178,0
+AFG.US,D,20150715,000000,40.4366,40.5261,39.9691,40.4459,323528.34434681,0
+AFG.US,D,20150716,000000,40.6681,40.6985,40.4727,40.6386,353833.94561804,0
+AFG.US,D,20150717,000000,40.6746,40.6746,40.3195,40.5352,224310.6862485,0
+AFG.US,D,20150720,000000,40.5556,40.6072,40.2938,40.4163,309872.17016962,0
+AFG.US,D,20150721,000000,40.4901,40.8636,40.385,40.5888,428154.46342205,0
+AFG.US,D,20150722,000000,40.5888,40.8515,40.4541,40.5316,278504.83172246,0
+AFG.US,D,20150723,000000,40.5888,40.6386,40.1388,40.2051,412213.22261597,0
+AFG.US,D,20150724,000000,40.196,40.4781,40.1388,40.2798,461710.34693669,0
+AFG.US,D,20150727,000000,40.0217,40.4025,39.9193,40.173,394432.64958268,0
+AFG.US,D,20150728,000000,40.2938,40.4965,40.1342,40.4312,674616.30576721,0
+AFG.US,D,20150729,000000,40.4163,41.3596,40.4163,41.2324,877785.51652255,0
+AFG.US,D,20150730,000000,41.0784,41.4546,40.8996,41.3384,344097.19754285,0
+AFG.US,D,20150731,000000,41.4951,41.58,41.0701,41.0977,328497.57799356,0
+AFG.US,D,20150803,000000,41.1466,41.3061,40.9364,41.2056,371566.80012655,0
+AFG.US,D,20150804,000000,41.1282,41.32,41.0599,41.1973,372957.14441619,0
+AFG.US,D,20150805,000000,41.557,42.1738,41.0664,42.1001,983980.92435529,0
+AFG.US,D,20150806,000000,42.1738,42.29,41.8796,42.207,788813.24259292,0
+AFG.US,D,20150807,000000,42.1332,42.492,41.9848,42.492,518750.25170552,0
+AFG.US,D,20150810,000000,42.6745,42.918,42.6745,42.7916,477479.15034649,0
+AFG.US,D,20150811,000000,42.6303,42.8515,42.5712,42.7962,437825.05626974,0
+AFG.US,D,20150812,000000,42.4734,42.918,42.2771,42.918,494760.84789363,0
+AFG.US,D,20150813,000000,42.8561,43.2664,42.7769,43.0876,394432.64958268,0
+AFG.US,D,20150814,000000,43.1309,43.5109,43.0322,43.4813,464225.330094,0
+AFG.US,D,20150817,000000,43.3328,43.6408,43.036,43.6408,334039.43393745,0
+AFG.US,D,20150818,000000,43.6372,43.6852,43.4103,43.5818,277156.78339795,0
+AFG.US,D,20150819,000000,43.6528,43.899,43.3264,43.7321,869397.90128381,0
+AFG.US,D,20150820,000000,43.4749,43.6205,42.8856,42.8968,633507.88119716,0
+AFG.US,D,20150821,000000,42.4846,42.7483,42.0825,42.1001,681491.02686865,0
+AFG.US,D,20150824,000000,40.3297,41.5311,39.4601,40.7059,1291549.5911934,0
+AFG.US,D,20150825,000000,41.4683,41.604,40.1627,40.1997,714371.25945313,0
+AFG.US,D,20150826,000000,40.5749,40.9899,40.1582,40.6616,979957.38510836,0
+AFG.US,D,20150827,000000,41.0369,41.6445,40.6524,41.5689,836011.20162969,0
+AFG.US,D,20150828,000000,41.2407,41.4242,40.6746,41.3531,357351.01779534,0
+AFG.US,D,20150831,000000,41.1973,41.2877,41.0129,41.1642,322288.74721494,0
+AFG.US,D,20150901,000000,40.4597,40.811,40.349,40.3592,636859.02304972,0
+AFG.US,D,20150902,000000,40.8054,40.9327,40.4781,40.9208,438559.27084391,0
+AFG.US,D,20150903,000000,41.0259,41.2757,40.8424,41.1024,374468.95404158,0
+AFG.US,D,20150904,000000,40.632,40.8884,40.4727,40.7354,686857.19188045,0
+AFG.US,D,20150908,000000,41.2822,41.6095,41.0664,41.5504,723935.57013201,0
+AFG.US,D,20150909,000000,41.8548,41.9203,41.1678,41.2757,533518.05060726,0
+AFG.US,D,20150910,000000,41.2628,41.6491,41.1466,41.2572,471820.16711456,0
+AFG.US,D,20150911,000000,41.117,41.5625,41.0129,41.4683,445601.00678199,0
+AFG.US,D,20150914,000000,41.4905,41.4905,41.2628,41.344,286720.00956492,0
+AFG.US,D,20150915,000000,41.4546,41.7294,41.3845,41.5504,401310.6242199,0
+AFG.US,D,20150916,000000,41.6759,41.8049,41.4683,41.7542,669410.64852051,0
+AFG.US,D,20150917,000000,41.7893,42.0042,41.4683,41.521,592776.86677749,0
+AFG.US,D,20150918,000000,41.0977,41.4067,40.9788,41.0599,1395028.2966503,0
+AFG.US,D,20150921,000000,41.4739,41.7542,41.39,41.5504,352827.51855034,0
+AFG.US,D,20150922,000000,41.1282,41.3117,40.9364,41.117,382187.42542175,0
+AFG.US,D,20150923,000000,41.2509,41.3938,41.0701,41.2463,354877.24609122,0
+AFG.US,D,20150924,000000,41.0442,41.3938,41.0009,41.2941,359091.65943721,0
+AFG.US,D,20150925,000000,41.5863,41.6953,41.2324,41.4362,727295.38808,0
+AFG.US,D,20150928,000000,41.1816,41.2693,40.8515,40.9696,435081.24109596,0
+AFG.US,D,20150929,000000,40.9742,41.0489,40.811,40.9742,433854.6581072,0
+AFG.US,D,20150930,000000,41.3531,41.5311,40.8996,41.0701,542403.45682022,0
+AFG.US,D,20151001,000000,40.9954,41.1576,40.6386,40.9208,554487.08870414,0
+AFG.US,D,20151002,000000,40.4412,41.2941,40.1673,41.2941,548283.68048515,0
+AFG.US,D,20151005,000000,41.557,41.9368,41.414,41.8796,560848.83566438,0
+AFG.US,D,20151006,000000,41.7893,41.9323,41.6242,41.7109,308359.27603231,0
+AFG.US,D,20151007,000000,41.9027,42.0696,41.6648,41.7175,792892.09194809,0
+AFG.US,D,20151008,000000,41.7062,42.3426,41.7062,42.2744,788697.19981679,0
+AFG.US,D,20151009,000000,42.3187,42.5335,42.243,42.4042,482510.20117305,0
+AFG.US,D,20151012,000000,42.4449,42.7206,42.3187,42.5898,278546.04317567,0
+AFG.US,D,20151013,000000,42.5408,42.9594,42.4605,42.4836,322199.81723698,0
+AFG.US,D,20151014,000000,42.5648,42.7252,41.947,41.9904,305485.31942736,0
+AFG.US,D,20151015,000000,42.1913,42.5898,42.0733,42.5898,341079.00085169,0
+AFG.US,D,20151016,000000,42.6994,42.8866,42.4911,42.6699,339412.10602082,0
+AFG.US,D,20151019,000000,42.6182,43.083,42.5712,42.9529,365680.06939007,0
+AFG.US,D,20151020,000000,43.1789,43.4186,43.1789,43.3116,236597.12186265,0
+AFG.US,D,20151021,000000,43.3541,43.497,43,43,322199.81723698,0
+AFG.US,D,20151022,000000,43.3237,43.5753,43.2397,43.3955,268050.136752,0
+AFG.US,D,20151023,000000,43.7442,43.8262,43.4186,43.6565,383862.99634802,0
+AFG.US,D,20151026,000000,43.6833,43.7368,43.4564,43.7008,486305.99291543,0
+AFG.US,D,20151027,000000,43.4739,43.782,43.4066,43.5209,493157.93926642,0
+AFG.US,D,20151028,000000,43.7238,43.8982,43.485,43.8982,661272.47102483,0
+AFG.US,D,20151029,000000,43.6519,44.0115,43.6519,43.8198,563508.05890789,0
+AFG.US,D,20151030,000000,43.9175,43.9931,43.2001,43.2001,537940.6902431,0
+AFG.US,D,20151102,000000,43.3604,43.6833,43.1936,43.5034,541030.46472139,0
+AFG.US,D,20151103,000000,43.4739,43.4785,43.2352,43.2462,695535.45631547,0
+AFG.US,D,20151104,000000,42.9641,43.5929,42.005,42.421,694488.9023065,0
+AFG.US,D,20151105,000000,42.3849,42.5962,42.1913,42.3785,387873.52145184,0
+AFG.US,D,20151106,000000,42.6238,42.7215,42.4117,42.7141,553486.08419607,0
+AFG.US,D,20151109,000000,42.6856,42.8682,42.1563,42.3417,618359.41860924,0
+AFG.US,D,20151110,000000,42.3849,43.2001,41.9239,43.2001,671467.96764489,0
+AFG.US,D,20151111,000000,43.2103,43.3716,42.9475,43.0341,340748.22471414,0
+AFG.US,D,20151112,000000,42.8737,42.988,42.1443,42.1563,253515.50791444,0
+AFG.US,D,20151113,000000,42.1443,42.421,41.9065,41.9773,347094.78850741,0
+AFG.US,D,20151116,000000,41.8889,42.4385,41.8889,42.4173,401908.19029134,0
+AFG.US,D,20151117,000000,42.4329,42.6238,42.1692,42.1849,432158.48145432,0
+AFG.US,D,20151118,000000,42.266,43.2296,42.2227,43.2047,719095.39340451,0
+AFG.US,D,20151119,000000,43.2103,43.4897,43.1253,43.451,336068.55575174,0
+AFG.US,D,20151120,000000,43.6639,43.9931,43.497,43.9866,789947.64206791,0
+AFG.US,D,20151123,000000,43.9461,44.206,43.7118,44.0715,413773.83527804,0
+AFG.US,D,20151124,000000,43.8612,44.3204,43.6233,44.1618,512037.12288111,0
+AFG.US,D,20151125,000000,44.1793,44.206,44.0115,44.1674,348603.34459703,0
+AFG.US,D,20151127,000000,44.1018,44.3647,43.9756,44.3278,118313.7440983,0
+AFG.US,D,20151130,000000,44.4301,44.5334,44.1378,44.2826,601278.35576851,0
+AFG.US,D,20151201,000000,44.48,44.8219,44.4357,44.5989,484700.91526438,0
+AFG.US,D,20151202,000000,44.4919,44.8026,44.4181,44.4504,590381.17993208,0
+AFG.US,D,20151203,000000,44.8479,44.8479,43.8751,44.0217,598988.95109189,0
+AFG.US,D,20151204,000000,44.1867,44.9825,44.0171,44.9825,496832.26567303,0
+AFG.US,D,20151207,000000,45.0277,45.2849,44.4846,44.7473,635534.8339876,0
+AFG.US,D,20151208,000000,44.4919,44.7611,44.3278,44.48,457884.18886037,0
+AFG.US,D,20151209,000000,44.2891,44.7123,43.6833,43.8982,973616.24387472,0
+AFG.US,D,20151210,000000,43.8982,43.9866,43.4232,43.7496,539447.07730886,0
+AFG.US,D,20151211,000000,43.4039,43.7164,43.1309,43.2028,574263.16368197,0
+AFG.US,D,20151214,000000,43.2296,43.6224,42.8386,43.07,460599.80672407,0
+AFG.US,D,20151215,000000,43.3845,43.5846,43.0387,43.2334,701840.80865555,0
+AFG.US,D,20151216,000000,43.3467,43.5431,42.8801,43.4315,574924.71595707,0
+AFG.US,D,20151217,000000,43.4573,43.6086,43.0295,43.0295,421626.78613708,0
+AFG.US,D,20151218,000000,42.9724,43.0028,42.3158,42.4791,1403685.9553587,0
+AFG.US,D,20151221,000000,42.6911,43.0627,42.3776,42.8995,584156.08147456,0
+AFG.US,D,20151222,000000,42.988,43.4315,42.8801,43.3116,316670.9754362,0
+AFG.US,D,20151223,000000,43.4085,43.4997,43.2573,43.4388,237353.02667534,0
+AFG.US,D,20151224,000000,43.6224,44.089,43.4813,43.877,254825.59832152,0
+AFG.US,D,20151228,000000,43.7607,44.1867,43.6224,44.0465,403636.90230201,0
+AFG.US,D,20151229,000000,44.2217,44.5905,44.1905,44.4532,282383.04637125,0
+AFG.US,D,20151230,000000,44.4081,44.6109,44.278,44.3425,292637.10663533,0
+AFG.US,D,20151231,000000,44.1905,44.3076,43.7238,43.7303,741055.67540211,0
+AFG.US,D,20160104,000000,43.1568,43.1844,42.4476,42.8202,577503.68531805,0
+AFG.US,D,20160105,000000,42.7952,43.3356,42.644,42.9954,460741.87778642,0
+AFG.US,D,20160106,000000,42.4689,42.8311,42.3398,42.597,490687.42109808,0
+AFG.US,D,20160107,000000,41.7774,42.373,41.533,41.5449,742566.40051559,0
+AFG.US,D,20160108,000000,41.7387,41.8621,40.9658,40.9935,841068.28074248,0
+AFG.US,D,20160111,000000,41.1531,41.3578,40.9595,41.225,1138274.4361237,0
+AFG.US,D,20160112,000000,41.4693,41.6612,41.0591,41.4169,657933.25880346,0
+AFG.US,D,20160113,000000,41.6629,42.243,40.6524,40.6819,697109.08312069,0
+AFG.US,D,20160114,000000,40.7547,41.6556,40.7547,41.3836,656642.68961104,0
+AFG.US,D,20160115,000000,40.5058,40.9843,40.4633,40.8415,695896.59878697,0
+AFG.US,D,20160119,000000,41.2121,41.3836,40.633,40.8922,616560.21332336,0
+AFG.US,D,20160120,000000,40.3923,40.6819,39.6749,40.4708,834794.37924827,0
+AFG.US,D,20160121,000000,40.5196,41.0093,40.432,40.5878,600971.43889334,0
+AFG.US,D,20160122,000000,40.9973,41.5892,40.7851,41.5892,508043.94996813,0
+AFG.US,D,20160125,000000,41.3892,41.5651,40.8922,40.8996,566616.27008895,0
+AFG.US,D,20160126,000000,41.0342,41.7791,41.0342,41.6012,578887.52253612,0
+AFG.US,D,20160127,000000,41.4555,42.2347,41.2581,41.378,720132.18680615,0
+AFG.US,D,20160128,000000,41.7606,42.0098,41.497,41.8621,384756.63417538,0
+AFG.US,D,20160129,000000,42.0207,43.2397,41.9691,43.2397,860122.07077733,0
+AFG.US,D,20160201,000000,42.8607,43.2296,42.6708,42.9964,396918.35091799,0
+AFG.US,D,20160202,000000,42.5519,42.7113,42.3093,42.408,528737.5220357,0
+AFG.US,D,20160203,000000,42.4016,42.6965,41.225,42.0963,737342.30656614,0
+AFG.US,D,20160204,000000,41.8465,42.1268,40.7851,41.0277,1057537.9457632,0
+AFG.US,D,20160205,000000,40.9973,41.3522,40.492,40.5878,687964.4785573,0
+AFG.US,D,20160208,000000,40.2569,40.4035,39.7331,40.2679,631146.89873339,0
+AFG.US,D,20160209,000000,39.8253,40.7244,39.8253,40.5058,568038.06522445,0
+AFG.US,D,20160210,000000,40.8515,41.0093,40.2974,40.3038,339459.82454558,0
+AFG.US,D,20160211,000000,39.6612,40.0087,39.5183,39.6824,520860.71191429,0
+AFG.US,D,20160212,000000,40.065,40.8922,39.8253,40.8036,320547.02106115,0
+AFG.US,D,20160216,000000,41.1678,41.2637,40.6579,40.906,432634.58219001,0
+AFG.US,D,20160217,000000,41.1992,41.3209,40.4708,40.5483,934485.9690584,0
+AFG.US,D,20160218,000000,40.5961,40.8515,40.3195,40.7907,389001.41385529,0
+AFG.US,D,20160219,000000,40.6395,40.9511,40.4947,40.8996,343857.52040711,0
+AFG.US,D,20160222,000000,41.1863,41.3707,40.8626,40.9134,431198.68839946,0
+AFG.US,D,20160223,000000,40.8036,41.0166,40.5695,40.6865,294537.17153039,0
+AFG.US,D,20160224,000000,40.3923,40.6192,40.1591,40.5242,446168.2065195,0
+AFG.US,D,20160225,000000,40.6395,41.0573,40.6395,41.0405,428731.4237669,0
+AFG.US,D,20160226,000000,41.2535,41.4057,40.9346,41.0894,321161.93932342,0
+AFG.US,D,20160229,000000,41.1411,41.2535,40.8203,40.8626,433035.85160277,0
+AFG.US,D,20160301,000000,41.1337,41.7791,40.8784,41.7349,343860.7739429,0
+AFG.US,D,20160302,000000,41.7606,41.7912,41.1576,41.5054,401470.04747307,0
+AFG.US,D,20160303,000000,41.378,41.9479,41.1937,41.9073,416489.45314174,0
+AFG.US,D,20160304,000000,41.9073,42.0079,41.4471,41.9719,400197.91498342,0
+AFG.US,D,20160307,000000,41.6086,42.0346,41.5938,41.8068,466959.38466046,0
+AFG.US,D,20160308,000000,41.5054,41.959,41.4233,41.8566,382500.84936848,0
+AFG.US,D,20160309,000000,41.9655,42.1268,41.7394,41.8317,581760.39462915,0
+AFG.US,D,20160310,000000,41.9922,42.2744,41.5118,41.9922,641881.39778086,0
+AFG.US,D,20160311,000000,42.2956,42.8239,42.1028,42.7317,385546.1588578,0
+AFG.US,D,20160314,000000,42.6062,43.0257,42.5142,42.9051,527419.84004513,0
+AFG.US,D,20160315,000000,42.6312,43.1383,42.4708,43.0037,424179.72721181,0
+AFG.US,D,20160316,000000,42.7842,43.4158,42.7842,43.2047,359187.09648673,0
+AFG.US,D,20160317,000000,43.2582,43.4766,43.0876,43.3983,625051.94170705,0
+AFG.US,D,20160318,000000,43.3567,43.5569,43.0037,43.0157,1827405.8495138,0
+AFG.US,D,20160321,000000,42.9419,43.178,42.6837,43.0562,479159.05932048,0
+AFG.US,D,20160322,000000,42.7317,43.508,42.656,43.1125,517737.31756626,0
+AFG.US,D,20160323,000000,43.106,43.5025,43.024,43.2397,297674.66453345,0
+AFG.US,D,20160324,000000,42.8866,42.9613,42.5684,42.7695,318419.20866156,0
+AFG.US,D,20160328,000000,42.8607,43.2693,42.8607,43.0037,425853.12911424,0
+AFG.US,D,20160329,000000,43.011,43.3928,42.6994,43.1706,504523.62425504,0
+AFG.US,D,20160330,000000,43.4342,43.6528,43.2352,43.3254,340964.04258748,0
+AFG.US,D,20160331,000000,43.3623,43.4482,42.7943,42.8682,458924.23579778,0
+AFG.US,D,20160401,000000,42.585,43.6002,42.585,43.545,489054.14613694,0
+AFG.US,D,20160404,000000,43.6002,43.6002,42.8801,42.9207,481448.46399711,0
+AFG.US,D,20160405,000000,42.6487,42.9419,42.2614,42.3093,425121.08356393,0
+AFG.US,D,20160406,000000,42.1148,42.5776,41.0756,41.2581,1531718.0108295,0
+AFG.US,D,20160407,000000,40.9704,41.2535,40.8746,40.9511,782138.07168595,0
+AFG.US,D,20160408,000000,41.1642,41.3643,40.6819,40.9916,964571.41440858,0
+AFG.US,D,20160411,000000,41.0405,41.4804,40.8515,40.9973,674912.37752312,0
+AFG.US,D,20160412,000000,41.0701,41.3643,40.8884,41.3421,792347.66696103,0
+AFG.US,D,20160413,000000,41.7616,42.1526,41.6575,42.1526,641077.77444341,0
+AFG.US,D,20160414,000000,42.1406,42.3554,42.0539,42.1332,546472.54556805,0
+AFG.US,D,20160415,000000,42.1001,42.3683,42.0042,42.3481,569997.77827545,0
+AFG.US,D,20160418,000000,42.2522,42.5187,42.2522,42.5187,324157.36126412,0
+AFG.US,D,20160419,000000,42.6893,42.9151,42.4348,42.6192,284362.28063694,0
+AFG.US,D,20160420,000000,42.6238,42.9622,42.4476,42.847,330857.4759454,0
+AFG.US,D,20160421,000000,42.6422,42.892,41.9913,42.0475,356109.25163961,0
+AFG.US,D,20160422,000000,42.1885,42.5187,42.112,42.4579,398665.4996314,0
+AFG.US,D,20160425,000000,42.171,42.4579,42.0816,42.3065,473132.4265455,0
+AFG.US,D,20160426,000000,42.5132,42.8673,42.4403,42.5574,471395.03843941,0
+AFG.US,D,20160427,000000,42.5444,42.8017,42.4348,42.4708,334477.57675571,0
+AFG.US,D,20160428,000000,42.2087,42.3619,42.005,42.1332,533822.79845858,0
+AFG.US,D,20160429,000000,41.9618,42.3112,41.7497,42.2762,529746.11812724,0
+AFG.US,D,20160502,000000,42.374,42.7177,42.1452,42.6957,633276.88015683,0
+AFG.US,D,20160503,000000,42.2881,43.0314,42.2024,42.9419,502897.94087737,0
+AFG.US,D,20160504,000000,42.6551,42.9051,42.3647,42.5703,447060.75983493,0
+AFG.US,D,20160505,000000,42.7317,43.0444,42.6957,42.9622,458878.68629687,0
+AFG.US,D,20160506,000000,42.9151,43.4011,42.8644,43.3227,501714.73836569,0
+AFG.US,D,20160509,000000,43.1005,43.6703,42.988,43.5348,318374.74367258,0
+AFG.US,D,20160510,000000,43.7386,43.9738,43.4482,43.9166,363734.45499411,0
+AFG.US,D,20160511,000000,43.7008,44.0438,43.437,43.4444,293917.91522041,0
+AFG.US,D,20160512,000000,43.5109,43.8667,43.4739,43.8667,351643.23152671,0
+AFG.US,D,20160513,000000,43.792,43.9756,43.437,43.5348,247355.4801725,0
+AFG.US,D,20160516,000000,43.5275,43.7386,43.4186,43.5275,246942.28112854,0
+AFG.US,D,20160517,000000,43.5671,43.7386,42.893,43.1596,329133.10198243,0
+AFG.US,D,20160518,000000,43.0645,43.97,43.0572,43.8419,494511.41015055,0
+AFG.US,D,20160519,000000,43.6086,43.8362,43.3449,43.6455,261430.27595328,0
+AFG.US,D,20160520,000000,43.7792,44.3001,43.7792,44.0124,376930.79611451,0
+AFG.US,D,20160523,000000,43.9526,44.1535,43.7848,43.9526,278326.97176653,0
+AFG.US,D,20160524,000000,44.0558,44.6174,44.0558,44.3841,379047.76339481,0
+AFG.US,D,20160525,000000,44.3776,44.5629,44.2384,44.2513,284738.6062754,0
+AFG.US,D,20160526,000000,44.2642,44.4209,44.0778,44.2826,506045.19448777,0
+AFG.US,D,20160527,000000,44.3223,44.8487,44.123,44.8072,523820.34496142,0
+AFG.US,D,20160531,000000,44.7399,45.1402,44.5999,44.8266,540422.0535307,0
+AFG.US,D,20160601,000000,44.7778,44.9206,44.5454,44.798,386325.92293288,0
+AFG.US,D,20160602,000000,44.7345,44.8634,44.5454,44.7224,224662.06811266,0
+AFG.US,D,20160603,000000,44.5924,44.6043,44.159,44.4661,264087.33017295,0
+AFG.US,D,20160606,000000,44.3841,44.7345,44.3609,44.3711,311263.5989712,0
+AFG.US,D,20160607,000000,44.5094,44.6377,44.337,44.3425,377809.25077489,0
+AFG.US,D,20160608,000000,44.2697,44.7602,44.2697,44.5196,255610.78495624,0
+AFG.US,D,20160609,000000,44.3573,44.6311,44.0188,44.4541,285065.04436524,0
+AFG.US,D,20160610,000000,44.1775,44.4088,43.9461,44.1895,309179.16704867,0
+AFG.US,D,20160613,000000,44.1895,44.3425,43.7072,43.7128,354682.03394448,0
+AFG.US,D,20160614,000000,43.7442,43.97,43.6519,43.8483,334338.75922913,0
+AFG.US,D,20160615,000000,43.8842,43.8842,43.4739,43.5487,346416.96855341,0
+AFG.US,D,20160616,000000,43.2591,43.6519,43.1872,43.591,200754.00269524,0
+AFG.US,D,20160617,000000,43.604,43.8419,43.2009,43.4066,602061.37337936,0
+AFG.US,D,20160620,000000,43.9091,44.2172,43.7321,43.8593,441843.17295703,0
+AFG.US,D,20160621,000000,44.0438,44.2126,43.792,44.0494,311407.83905742,0
+AFG.US,D,20160622,000000,44.1719,44.4975,44.1535,44.2272,350336.39465541,0
+AFG.US,D,20160623,000000,44.6238,45.1632,44.584,45.129,395166.86415686,0
+AFG.US,D,20160624,000000,43.5597,44.4209,42.9898,43.4186,481330.25219713,0
+AFG.US,D,20160627,000000,42.6624,42.8091,42.2466,42.3619,621832.02579758,0
+AFG.US,D,20160628,000000,42.7898,43.2766,42.5132,43.2711,331921.38214519,0
+AFG.US,D,20160629,000000,43.5734,44.1111,43.4675,44.0558,314197.20373209,0
+AFG.US,D,20160630,000000,44.2207,45.237,43.9091,45.225,662095.61557697,0
+AFG.US,D,20160701,000000,45.4565,45.4565,44.798,44.8746,425805.41058949,0
+AFG.US,D,20160705,000000,44.4275,44.4882,44.0806,44.123,282862.40064273,0
+AFG.US,D,20160706,000000,44.0005,44.1932,43.8842,44.1719,433926.23589434,0
+AFG.US,D,20160707,000000,44.2955,44.5196,43.9091,44.0678,249587.40571704,0
+AFG.US,D,20160708,000000,44.6099,44.8359,44.3306,44.6994,503456.46451947,0
+AFG.US,D,20160711,000000,44.9206,44.9206,44.584,44.6311,237158.89904054,0
+AFG.US,D,20160712,000000,44.6846,44.9262,44.5629,44.584,327542.12298641,0
+AFG.US,D,20160713,000000,44.7067,44.7067,44.3601,44.3997,307845.21737919,0
+AFG.US,D,20160714,000000,44.2198,44.7547,44.2198,44.5999,274249.20692329,0
+AFG.US,D,20160715,000000,44.5759,44.6174,44.3361,44.3997,184360.52041584,0
+AFG.US,D,20160718,000000,44.349,44.6311,43.4868,44.0271,191037.86034666,0
+AFG.US,D,20160719,000000,43.9368,44.2117,43.6852,44.2117,347561.12863576,0
+AFG.US,D,20160720,000000,44.3057,44.5759,44.1756,44.349,294147.83174881,0
+AFG.US,D,20160721,000000,44.2198,44.3406,44.0725,44.1507,233968.26495307,0
+AFG.US,D,20160722,000000,44.2117,44.8219,44.2117,44.7667,239448.30371715,0
+AFG.US,D,20160725,000000,44.6791,44.8746,44.5924,44.8431,287070.30691714,0
+AFG.US,D,20160726,000000,44.9585,45.3983,44.881,45.2738,446230.02369931,0
+AFG.US,D,20160727,000000,45.1346,45.3254,44.9714,45.2204,247360.90273214,0
+AFG.US,D,20160728,000000,45.0277,45.3615,44.9935,45.2332,345053.73706193,0
+AFG.US,D,20160729,000000,45.0646,45.129,44.7787,44.8857,305560.15075028,0
+AFG.US,D,20160801,000000,44.8431,44.9649,44.5795,44.6791,250277.15530221,0
+AFG.US,D,20160802,000000,44.7289,44.8035,44.5759,44.693,324197.4882054,0
+AFG.US,D,20160803,000000,44.6377,44.6846,43.9137,44.0336,605785.58733461,0
+AFG.US,D,20160804,000000,44.0336,44.2623,43.782,44.2042,737111.30552581,0
+AFG.US,D,20160805,000000,44.3665,44.9714,44.2992,44.9585,412781.5068654,0
+AFG.US,D,20160808,000000,44.9318,45.3559,44.9318,45.166,311747.29129037,0
+AFG.US,D,20160809,000000,45.2683,45.3615,45.0415,45.1448,410733.94834836,0
+AFG.US,D,20160810,000000,45.118,45.2628,45.0646,45.177,308154.30327822,0
+AFG.US,D,20160811,000000,45.1585,45.3504,45.1041,45.1585,300826.25619156,0
+AFG.US,D,20160812,000000,45.4407,45.4407,45.2204,45.3909,316649.28519769,0
+AFG.US,D,20160815,000000,45.4334,45.5818,45.2803,45.5707,236104.75344806,0
+AFG.US,D,20160816,000000,45.3301,45.6925,45.188,45.201,423373.9348505,0
+AFG.US,D,20160817,000000,45.1585,45.4592,45.071,45.2444,400012.463444,0
+AFG.US,D,20160818,000000,45.3254,45.6574,45.2267,45.6501,241196.53694251,0
+AFG.US,D,20160819,000000,45.4177,45.5929,45.3743,45.4915,291747.80685569,0
+AFG.US,D,20160822,000000,45.3845,45.5763,45.3438,45.5763,168714.26685372,0
+AFG.US,D,20160823,000000,45.6749,45.687,45.3504,45.3504,231837.1990177,0
+AFG.US,D,20160824,000000,45.4711,45.5864,45.3615,45.533,215287.54702088,0
+AFG.US,D,20160825,000000,45.4655,45.7929,45.4655,45.7109,293708.60441863,0
+AFG.US,D,20160826,000000,45.7672,46.0908,45.497,45.6749,324115.065299,0
+AFG.US,D,20160829,000000,45.8316,46.2587,45.8316,46.1406,243714.77363559,0
+AFG.US,D,20160830,000000,46.0982,46.4679,45.9883,46.4429,831143.91210401,0
+AFG.US,D,20160831,000000,46.4429,46.5481,45.9525,46.147,631057.96875543,0
+AFG.US,D,20160901,000000,46.0908,46.3112,45.6776,45.9617,448107.3138439,0
+AFG.US,D,20160902,000000,46.0807,46.1406,45.8538,46.0982,654094.08658402,0
+AFG.US,D,20160906,000000,46.0549,46.1895,45.7376,46.1609,379101.98899115,0
+AFG.US,D,20160907,000000,46.1738,46.2761,45.8316,46.2651,461827.47422475,0
+AFG.US,D,20160908,000000,46.0908,46.301,46.0622,46.135,244748.31350144,0
+AFG.US,D,20160909,000000,45.8087,46.0908,45.5763,45.5818,379471.80755806,0
+AFG.US,D,20160912,000000,45.3909,46.205,45.2553,46.1276,370815.23336155,0
+AFG.US,D,20160913,000000,45.7929,45.8953,45.5514,45.6804,307975.35881036,0
+AFG.US,D,20160914,000000,45.8087,45.8169,45.2628,45.3254,293603.40676176,0
+AFG.US,D,20160915,000000,45.2738,45.994,45.0858,45.9378,415813.80221159,0
+AFG.US,D,20160916,000000,45.6002,45.9211,45.2932,45.7376,1001108.6212089,0
+AFG.US,D,20160919,000000,45.8953,46.1276,45.6639,45.9073,347765.01687792,0
+AFG.US,D,20160920,000000,46.1683,46.2005,45.6804,45.6804,409226.47677066,0
+AFG.US,D,20160921,000000,45.8833,46.3684,45.8012,46.3564,264635.00869577,0
+AFG.US,D,20160922,000000,46.5158,46.6891,46.3628,46.6449,487957.70457933,0
+AFG.US,D,20160923,000000,46.3684,46.4494,45.687,45.687,425444.268118,0
+AFG.US,D,20160926,000000,45.5818,45.7109,45.2267,45.2553,454858.40058571,0
+AFG.US,D,20160927,000000,45.2803,45.5514,45.1585,45.4462,382231.89041073,0
+AFG.US,D,20160928,000000,45.6804,46.135,45.3983,46.1147,317754.40285067,0
+AFG.US,D,20160929,000000,46.0299,46.1738,45.5929,45.7672,407862.16076725,0
+AFG.US,D,20160930,000000,45.9211,46.182,45.8659,46.0549,470950.38854959,0
+AFG.US,D,20161003,000000,45.9995,46.0382,45.4462,45.6694,272587.73465205,0
+AFG.US,D,20161004,000000,45.6205,46.1609,45.485,46.1065,316257.77639224,0
+AFG.US,D,20161005,000000,46.3564,46.8174,46.3056,46.7076,635833.07476735,0
+AFG.US,D,20161006,000000,46.7981,47.0488,46.3268,46.5914,267882.03740342,0
+AFG.US,D,20161007,000000,46.6689,47.0064,46.5223,46.6809,403350.59115344,0
+AFG.US,D,20161010,000000,46.9585,47.2388,46.8339,46.8921,206896.67824636,0
+AFG.US,D,20161011,000000,46.7362,46.8846,46.3056,46.6191,532142.88948459,0
+AFG.US,D,20161012,000000,46.6956,47.1512,46.6219,47.1069,253395.1270906,0
+AFG.US,D,20161013,000000,46.8202,46.8358,46.5288,46.7085,395421.72445956,0
+AFG.US,D,20161014,000000,46.9548,47.1964,46.7888,47.0157,247877.1304091,0
+AFG.US,D,20161017,000000,46.9962,47.1576,46.976,47.0977,216496.77781882,0
+AFG.US,D,20161018,000000,47.4075,47.4408,46.7085,46.8433,270773.34619919,0
+AFG.US,D,20161019,000000,47.0036,47.0036,46.6901,46.7824,300788.29827413,0
+AFG.US,D,20161020,000000,46.5979,46.6394,45.9562,45.993,330518.02371243,0
+AFG.US,D,20161021,000000,45.9257,46.0908,45.5745,46.0732,277154.61437411,0
+AFG.US,D,20161024,000000,46.3435,46.4743,46.0613,46.111,307102.32670962,0
+AFG.US,D,20161025,000000,46.0502,46.1536,45.6841,46.1406,477085.47251721,0
+AFG.US,D,20161026,000000,45.9883,46.5923,45.9883,46.3194,479368.37012228,0
+AFG.US,D,20161027,000000,46.3435,46.4127,45.9506,46.1341,369779.52447184,0
+AFG.US,D,20161028,000000,46.0613,46.4974,45.709,45.875,341983.48379831,0
+AFG.US,D,20161031,000000,46.0973,46.205,45.864,45.9368,761324.11879454,0
+AFG.US,D,20161101,000000,45.9257,46.0613,45.3025,45.5854,618378.93982393,0
+AFG.US,D,20161102,000000,45.5974,47.0653,45.2461,46.8745,1299437.2464339,0
+AFG.US,D,20161103,000000,46.7888,47.0036,45.8123,45.9257,1049436.6416728,0
+AFG.US,D,20161104,000000,45.9764,46.1969,45.7957,45.7957,718422.99601015,0
+AFG.US,D,20161107,000000,46.4071,46.9917,46.2761,46.621,1228516.6735192,0
+AFG.US,D,20161108,000000,46.4854,47.3006,46.4854,47.0839,741745.42498731,0
+AFG.US,D,20161109,000000,47.1133,47.8123,46.7888,47.5725,741430.91652865,0
+AFG.US,D,20161110,000000,47.9598,48.4126,47.6777,48.4016,803462.82969468,0
+AFG.US,D,20161111,000000,48.4411,49.5135,48.2862,49.4766,939829.35931977,0
+AFG.US,D,20161114,000000,49.5827,50.0189,49.4388,49.6739,473346.075395,0
+AFG.US,D,20161115,000000,49.7292,49.7292,49.0505,49.7238,583876.27739755,0
+AFG.US,D,20161116,000000,49.4518,49.6611,49.3226,49.4149,607937.25899658,0
+AFG.US,D,20161117,000000,49.4048,50.1913,49.3541,50.0077,484081.6589544,0
+AFG.US,D,20161118,000000,50.2291,50.2291,49.8363,50.0566,409763.31017423,0
+AFG.US,D,20161121,000000,50.2475,50.3314,49.9118,50.3314,415678.2382208,0
+AFG.US,D,20161122,000000,50.6052,50.8782,50.3969,50.7915,431646.59182506,0
+AFG.US,D,20161123,000000,50.8994,51.0552,50.7731,51.0423,230246.22002168,0
+AFG.US,D,20161125,000000,51.1936,51.4121,51.1308,51.3733,156425.66221571,0
+AFG.US,D,20161128,000000,51.3171,51.4231,51.1557,51.1936,444661.81945374,0
+AFG.US,D,20161129,000000,51.2231,51.5411,51.0616,51.4682,422857.70717354,0
+AFG.US,D,20161130,000000,51.6988,51.7753,51.3171,51.3374,352037.99386792,0
+AFG.US,D,20161201,000000,51.5301,51.7994,51.3927,51.7347,394448.91726158,0
+AFG.US,D,20161202,000000,51.235,51.6868,51.235,51.3549,485349.45339636,0
+AFG.US,D,20161205,000000,51.6731,51.8178,51.5384,51.8113,314562.68425129,0
+AFG.US,D,20161206,000000,51.9229,52.491,51.768,52.4716,423597.34430733,0
+AFG.US,D,20161207,000000,52.8229,52.9925,52.477,52.915,523272.66643858,0
+AFG.US,D,20161208,000000,53.0414,53.3401,52.4669,53.2959,663802.63734912,0
+AFG.US,D,20161209,000000,53.3724,53.6942,53.1088,53.6942,337467.57613678,0
+AFG.US,D,20161212,000000,53.8712,53.9837,53.5153,53.7071,359579.68980408,0
+AFG.US,D,20161213,000000,53.8647,53.9644,53.4277,53.6776,276731.65472281,0
+AFG.US,D,20161214,000000,53.6942,54.0031,53.2277,53.4093,385084.15677715,0
+AFG.US,D,20161215,000000,53.378,53.7071,53.2838,53.4628,275433.4939469,0
+AFG.US,D,20161216,000000,53.732,54.1434,53.5808,53.9709,1677287.708662,0
+AFG.US,D,20161219,000000,54.1286,54.6255,53.9275,54.3738,350277.83101139,0
+AFG.US,D,20161220,000000,54.525,54.6752,54.3664,54.6752,363646.60952808,0
+AFG.US,D,20161221,000000,54.6992,54.7453,54.4392,54.5388,303443.18346996,0
+AFG.US,D,20161222,000000,54.4825,54.6532,54.228,54.6532,218372.98345149,0
+AFG.US,D,20161223,000000,54.489,54.7951,54.489,54.7067,143223.89853569,0
+AFG.US,D,20161227,000000,54.6992,54.9648,54.6459,54.7639,191160.41019435,0
+AFG.US,D,20161228,000000,54.9381,54.9806,54.6752,54.738,285402.32757434,0
+AFG.US,D,20161229,000000,54.5526,54.9961,54.5526,54.9703,250127.49265638,0
+AFG.US,D,20161230,000000,55.1114,55.2755,54.738,55.0146,322690.01662772,0
+AFG.US,D,20170103,000000,55.2755,55.4184,54.6199,54.8513,336517.54368927,0
+AFG.US,D,20170104,000000,55.0377,55.7016,55.0377,55.424,544124.57724742,0
+AFG.US,D,20170105,000000,55.4056,55.5143,54.6199,54.8394,340150.6586427,0
+AFG.US,D,20170106,000000,54.8153,55.0192,54.714,54.8394,244591.05927212,0
+AFG.US,D,20170109,000000,54.8864,54.8864,54.158,54.158,252826.84284117,0
+AFG.US,D,20170110,000000,54.3314,54.868,54.2077,54.395,297497.88908945,0
+AFG.US,D,20170111,000000,54.4411,54.9676,54.2826,54.9676,475483.64840193,0
+AFG.US,D,20170112,000000,54.8975,54.8975,54.0456,54.5029,255442.68560765,0
+AFG.US,D,20170113,000000,54.6108,55.1372,54.5858,54.7545,182504.92050978,0
+AFG.US,D,20170117,000000,54.2392,54.5158,54.0031,54.0759,383878.17951501,0
+AFG.US,D,20170118,000000,54.3138,54.7481,54.1664,54.347,287309.98405289,0
+AFG.US,D,20170119,000000,54.5093,54.6596,53.613,54.0814,367894.64274377,0
+AFG.US,D,20170120,000000,54.2087,54.4798,53.9644,54.0602,267893.9670346,0
+AFG.US,D,20170123,000000,54.0456,54.2087,53.7837,53.7975,231843.70608926,0
+AFG.US,D,20170124,000000,54.0456,54.5996,54.0087,54.4096,390559.85749352,0
+AFG.US,D,20170125,000000,54.6671,55.093,54.6671,54.9741,245175.61120044,0
+AFG.US,D,20170126,000000,55.1428,55.1428,54.8054,54.962,232528.03311481,0
+AFG.US,D,20170127,000000,54.9741,55.1428,54.4586,54.5222,282110.83387774,0
+AFG.US,D,20170130,000000,54.2023,54.265,53.8463,54.1505,276328.21628619,0
+AFG.US,D,20170131,000000,54.1783,54.3959,53.6896,53.9893,437384.74442762,0
+AFG.US,D,20170201,000000,54.04,54.6624,53.8897,54.2225,370573.38720196,0
+AFG.US,D,20170202,000000,55.9837,57.0598,55.1428,56.9915,823294.21478076,0
+AFG.US,D,20170203,000000,57.3227,57.8804,56.7721,56.8974,771479.48847332,0
+AFG.US,D,20170206,000000,56.8542,57.1834,56.5213,57.0026,474516.26376358,0
+AFG.US,D,20170207,000000,57.199,57.4397,56.7896,57.0838,379314.55332871,0
+AFG.US,D,20170208,000000,56.9519,57.3594,56.5213,56.5691,346743.40664325,0
+AFG.US,D,20170209,000000,56.6697,57.1345,56.608,57.1345,389979.6436129,0
+AFG.US,D,20170210,000000,57.423,57.5715,57.0533,57.3594,270797.20546157,0
+AFG.US,D,20170213,000000,57.318,57.7873,57.1834,57.5927,290927.91583934,0
+AFG.US,D,20170214,000000,57.3465,58.0123,57.3465,57.9551,208368.36093048,0
+AFG.US,D,20170215,000000,57.8879,58.0566,57.5226,58.0491,289834.72781753,0
+AFG.US,D,20170216,000000,58.1063,58.6697,58.0731,58.5941,358759.79878773,0
+AFG.US,D,20170217,000000,58.5508,58.5508,57.993,58.5315,250519.0014618,0
+AFG.US,D,20170221,000000,58.7683,59.164,58.6015,59.1575,370326.11848275,0
+AFG.US,D,20170222,000000,58.9196,59.4802,58.8578,59.4397,387624.08370878,0
+AFG.US,D,20170223,000000,59.6277,59.661,59.0958,59.5402,274317.53117465,0
+AFG.US,D,20170224,000000,59.1768,59.2073,58.8071,59.0394,291311.83306128,0
+AFG.US,D,20170227,000000,58.8956,59.1898,58.8956,59.1842,339533.57135657,0
+AFG.US,D,20170228,000000,58.89,59.2386,58.7251,58.9334,658197.8797135,0
+AFG.US,D,20170301,000000,59.2073,60.0851,59.2073,59.9892,567889.48709053,0
+AFG.US,D,20170302,000000,59.553,59.9487,59.0958,59.1898,377590.17936575,0
+AFG.US,D,20170303,000000,59.0773,59.85,59.0137,59.6277,660247.60725438,0
+AFG.US,D,20170306,000000,59.3272,59.6092,59.1086,59.3944,255913.3637837,0
+AFG.US,D,20170307,000000,59.34,59.5365,59.1842,59.3272,378074.95619685,0
+AFG.US,D,20170308,000000,59.4922,59.9172,59.3659,59.6526,462015.09478801,0
+AFG.US,D,20170309,000000,59.7965,60.0805,59.6526,59.9587,348553.45704842,0
+AFG.US,D,20170310,000000,60.1479,60.2641,59.8915,60.2114,405735.4328796,0
+AFG.US,D,20170313,000000,60.0352,60.3609,59.9587,60.1542,331555.90162599,0
+AFG.US,D,20170314,000000,60.0805,60.5249,59.9357,60.4005,481905.04351813,0
+AFG.US,D,20170315,000000,60.6051,60.7056,60.0483,60.2981,595420.90685404,0
+AFG.US,D,20170316,000000,60.4549,60.7729,59.9855,60.2685,528220.20984681,0
+AFG.US,D,20170317,000000,60.2741,60.3662,59.8915,60.1358,1353324.4750328,0
+AFG.US,D,20170320,000000,60.0611,60.0805,59.6923,59.8868,404131.43974044,0
+AFG.US,D,20170321,000000,60.1542,60.1542,58.9196,59.0524,472926.36927949,0
+AFG.US,D,20170322,000000,58.8956,59.008,58.4245,58.89,315114.70082183,0
+AFG.US,D,20170323,000000,58.8375,59.5153,58.5508,59.1768,244658.29901155,0
+AFG.US,D,20170324,000000,58.8642,59.0773,58.3322,58.5138,390273.54634497,0
+AFG.US,D,20170327,000000,58.2373,58.7518,57.9229,58.5941,355659.17919017,0
+AFG.US,D,20170328,000000,58.5019,59.4397,58.3461,59.2257,387698.91503169,0
+AFG.US,D,20170329,000000,59.1031,59.1952,58.7896,59.008,317955.03755706,0
+AFG.US,D,20170330,000000,59.0137,59.7845,59.0137,59.7845,458274.61315386,0
+AFG.US,D,20170331,000000,59.8149,60.1423,59.5097,59.7845,515061.82664384,0
+AFG.US,D,20170403,000000,59.553,59.9172,59.0201,59.2008,449689.61674452,0
+AFG.US,D,20170404,000000,59.0884,59.8213,59.0884,59.7494,657585.13047508,0
+AFG.US,D,20170405,000000,59.8076,60.1479,58.8854,59.0524,622352.59152224,0
+AFG.US,D,20170406,000000,58.9399,59.5041,58.7518,59.3475,350808.15734339,0
+AFG.US,D,20170407,000000,59.0773,59.2976,58.7951,59.0653,387733.61941334,0
+AFG.US,D,20170410,000000,58.9897,59.4674,58.9832,59.3778,326184.31405457,0
+AFG.US,D,20170411,000000,59.3484,59.695,58.927,59.6813,533291.38761464,0
+AFG.US,D,20170412,000000,59.7191,59.7191,58.8956,59.293,464447.65503892,0
+AFG.US,D,20170413,000000,59.2211,59.3898,58.6337,58.6467,468271.6440914,0
+AFG.US,D,20170417,000000,58.6189,59.6121,58.6189,59.5254,279281.34226176,0
+AFG.US,D,20170418,000000,59.3954,59.5006,58.9445,59.3419,484361.46303141,0
+AFG.US,D,20170419,000000,59.5327,59.9449,59.4083,59.7513,673973.19019486,0
+AFG.US,D,20170420,000000,59.7864,60.4686,59.0201,60.2262,597426.16940595,0
+AFG.US,D,20170421,000000,59.8104,60.393,59.8104,60.2161,466898.65199258,0
+AFG.US,D,20170424,000000,60.7868,61.2838,60.6928,61.1187,522734.74852309,0
+AFG.US,D,20170425,000000,61.4793,61.9127,61.3206,61.7107,503893.52282582,0
+AFG.US,D,20170426,000000,61.8629,62.441,61.66,61.8259,630020.09084187,0
+AFG.US,D,20170427,000000,61.8102,62.1201,61.7181,61.8444,496156.61474289,0
+AFG.US,D,20170428,000000,61.9127,61.9448,61.1584,61.1723,482806.27292896,0
+AFG.US,D,20170501,000000,61.2109,61.7558,61.0127,61.5751,448392.54048054,0
+AFG.US,D,20170502,000000,61.5862,61.8362,60.8199,60.8679,540060.9110592,0
+AFG.US,D,20170503,000000,60.8199,61.0957,60.5904,60.7489,618229.27717808,0
+AFG.US,D,20170504,000000,61.2165,63.1575,61.2165,63.1132,876607.73657049,0
+AFG.US,D,20170505,000000,63.081,63.2275,62.2086,62.5415,997434.29480223,0
+AFG.US,D,20170508,000000,62.855,62.855,61.7863,61.9513,805530.99393831,0
+AFG.US,D,20170509,000000,62.1339,62.2353,61.3022,61.3917,576395.31412927,0
+AFG.US,D,20170510,000000,61.6434,61.8306,61.2533,61.744,702675.88283887,0
+AFG.US,D,20170511,000000,61.4884,62.3488,61.398,62.2465,880286.40102482,0
+AFG.US,D,20170512,000000,62.2465,62.3312,61.7818,61.9404,570452.18877261,0
+AFG.US,D,20170515,000000,61.9404,62.3488,61.9404,62.3174,385707.75113482,0
+AFG.US,D,20170516,000000,62.5193,62.5193,61.7504,61.8196,699915.79998619,0
+AFG.US,D,20170517,000000,61.1492,61.6204,60.9261,61.4174,536987.40425979,0
+AFG.US,D,20170518,000000,61.4174,62.3551,61.3142,61.92,665859.95647349,0
+AFG.US,D,20170519,000000,61.92,62.3368,61.6472,62.1394,655647.10766261,0
+AFG.US,D,20170522,000000,62.2962,62.9029,62.2326,62.7767,1057298.2686274,0
+AFG.US,D,20170523,000000,62.4898,63.0579,62.4641,62.8458,928150.25038441,0
+AFG.US,D,20170524,000000,63.1087,63.2321,62.8246,62.9629,510853.92036941,0
+AFG.US,D,20170525,000000,63.0579,63.2192,62.7001,63.0579,687349.56029505,0
+AFG.US,D,20170526,000000,63.0837,63.2617,62.6936,63.0947,1082414.4803308,0
+AFG.US,D,20170530,000000,63.0947,63.2386,62.4456,63.2127,1010885.4962253,0
+AFG.US,D,20170531,000000,63.2321,63.9726,62.9168,63.742,5255864.7263356,0
+AFG.US,D,20170601,000000,63.9615,64.0306,63.1952,64.0306,975641.0276413,0
+AFG.US,D,20170602,000000,63.9283,64.1542,63.6009,63.7725,836157.61073974,0
+AFG.US,D,20170605,000000,63.6333,64.0196,62.9629,62.9758,632808.37100463,0
+AFG.US,D,20170606,000000,62.8319,63.0762,62.4391,62.6244,875781.33848257,0
+AFG.US,D,20170607,000000,62.6244,62.8375,62.2962,62.3829,999506.79709359,0
+AFG.US,D,20170608,000000,62.3551,63.0219,62.1782,62.7315,524263.91033931,0
+AFG.US,D,20170609,000000,62.8117,63.5825,62.7627,63.505,558757.89667027,0
+AFG.US,D,20170612,000000,63.5171,63.7347,63.1869,63.7208,615431.23640798,0
+AFG.US,D,20170613,000000,63.8388,64.2105,63.742,64.1293,463676.56705925,0
+AFG.US,D,20170614,000000,64.1025,64.571,63.9025,64.571,479950.75302675,0
+AFG.US,D,20170615,000000,64.2445,65.0532,63.9153,65.0496,571622.3771412,0
+AFG.US,D,20170616,000000,64.7904,65.4322,64.785,65.3934,956462.51873492,0
+AFG.US,D,20170619,000000,65.6793,65.8701,64.7563,65.1528,870166.82023962,0
+AFG.US,D,20170620,000000,65.0587,65.2266,64.7139,64.7314,340969.46514712,0
+AFG.US,D,20170621,000000,64.7139,64.8984,63.9726,64.039,484799.60584968,0
+AFG.US,D,20170622,000000,63.9025,64.1358,63.173,63.2321,448692.95028415,0
+AFG.US,D,20170623,000000,63.2321,63.424,62.6871,62.8117,787447.84207758,0
+AFG.US,D,20170626,000000,62.867,63.2801,62.8458,63.2026,497588.17048574,0
+AFG.US,D,20170627,000000,63.1022,63.6139,62.879,62.9168,793893.09645615,0
+AFG.US,D,20170628,000000,63.2026,63.6517,62.9758,63.5474,459328.75874633,0
+AFG.US,D,20170629,000000,63.896,63.9919,63.1593,63.5225,468959.22465273,0
+AFG.US,D,20170630,000000,63.7089,63.825,63.0081,63.435,861284.66756242,0
+AFG.US,D,20170703,000000,63.7208,65.6001,63.4479,64.7563,732909.90632295,0
+AFG.US,D,20170705,000000,64.7398,65.1418,64.3995,64.9122,659129.47545828,0
+AFG.US,D,20170706,000000,64.8227,65.0209,64.1773,64.3092,625376.21077303,0
+AFG.US,D,20170707,000000,64.4503,64.8809,64.122,64.831,533994.15134294,0
+AFG.US,D,20170710,000000,64.7452,65.0496,64.5184,64.7066,384832.55001023,0
+AFG.US,D,20170711,000000,64.6181,64.8421,63.411,63.5299,985709.63636597,0
+AFG.US,D,20170712,000000,63.5825,64.0057,63.423,63.5225,500770.1284778,0
+AFG.US,D,20170713,000000,63.5761,64.0242,63.3897,63.9671,356974.69215689,0
+AFG.US,D,20170714,000000,63.7208,64.0777,63.5825,63.8453,371487.63075592,0
+AFG.US,D,20170717,000000,63.7347,64.3386,63.3897,64.2445,343455.16648241,0
+AFG.US,D,20170718,000000,63.9726,64.1164,63.4415,63.7559,943080.7260751,0
+AFG.US,D,20170719,000000,63.9209,64.4096,63.8776,64.405,455720.58756721,0
+AFG.US,D,20170720,000000,64.4631,64.8984,64.276,64.6364,930072.00551797,0
+AFG.US,D,20170721,000000,64.5387,64.676,64.2445,64.4096,307294.28532058,0
+AFG.US,D,20170724,000000,64.5009,65.1667,64.5009,65.1002,329197.0881861,0
+AFG.US,D,20170725,000000,65.4,65.9043,65.4,65.8103,749367.37480602,0
+AFG.US,D,20170726,000000,65.6452,65.7771,64.3341,64.5009,510114.28323562,0
+AFG.US,D,20170727,000000,64.477,64.477,63.6333,63.8656,654684.06107198,0
+AFG.US,D,20170728,000000,63.766,64.8495,63.766,64.7398,386790.09403738,0
+AFG.US,D,20170731,000000,64.8541,65.1354,64.5543,64.9334,458547.91015933,0
+AFG.US,D,20170801,000000,65.1869,65.2912,64.8088,65.2654,502636.57350311,0
+AFG.US,D,20170802,000000,66.1911,67.6128,65.9818,67.1675,609804.78853383,0
+AFG.US,D,20170803,000000,67.3012,67.4396,66.4963,66.9306,622773.38214968,0
+AFG.US,D,20170804,000000,67.2358,67.2358,66.6706,67.0219,368790.44959497,0
+AFG.US,D,20170807,000000,67.1206,67.3234,66.9168,67.1557,709238.26450549,0
+AFG.US,D,20170808,000000,67.1085,67.4994,66.8024,67.0339,617681.59865525,0
+AFG.US,D,20170809,000000,66.749,67.4525,66.6033,67.4165,703554.33749925,0
+AFG.US,D,20170810,000000,67.0541,67.4322,66.7102,66.7628,534384.57563645,0
+AFG.US,D,20170811,000000,66.1597,67.0606,66.1597,66.2713,462762.3235053,0
+AFG.US,D,20170814,000000,66.6236,66.9878,66.3967,66.8752,484219.39196905,0
+AFG.US,D,20170815,000000,67.0393,67.2284,66.6301,67.0219,579762.72366073,0
+AFG.US,D,20170816,000000,67.1261,67.3917,66.8226,66.8964,740624.0396554,0
+AFG.US,D,20170817,000000,66.5314,66.8439,65.4377,65.4968,635516.39728484,0
+AFG.US,D,20170818,000000,65.3446,65.6923,65.0283,65.1002,490266.63047064,0
+AFG.US,D,20170821,000000,65.1058,65.4065,64.8809,65.2654,245012.9344115,0
+AFG.US,D,20170822,000000,65.4065,65.5714,65.1354,65.5308,252000.44475326,0
+AFG.US,D,20170823,000000,65.2782,65.6369,65.1869,65.245,339377.40163918,0
+AFG.US,D,20170824,000000,65.5308,65.5308,64.8614,64.8809,471712.80043385,0
+AFG.US,D,20170825,000000,65.1869,65.8701,65.1289,65.5631,730323.3453785,0
+AFG.US,D,20170828,000000,65.5115,65.5115,64.8043,65.0016,487548.84358309,0
+AFG.US,D,20170829,000000,64.676,65.1869,64.676,64.8541,472512.0857236,0
+AFG.US,D,20170830,000000,64.7978,65.2193,64.7563,65.0587,293063.31982242,0
+AFG.US,D,20170831,000000,65.2718,65.4109,64.9122,65.1934,468254.29190057,0
+AFG.US,D,20170901,000000,65.3382,66.0342,65.3244,65.4921,303786.97375062,0
+AFG.US,D,20170905,000000,64.9565,64.9961,62.442,62.4807,819459.38060901,0
+AFG.US,D,20170906,000000,62.5701,62.9537,62.3847,62.4355,500549.97255674,0
+AFG.US,D,20170907,000000,62.3976,62.3976,60.9556,61.1796,767023.22896775,0
+AFG.US,D,20170908,000000,61.0274,63.2985,61.0274,63.1003,906218.16569688,0
+AFG.US,D,20170911,000000,64.3535,64.9961,63.7973,64.0666,786835.09283917,0
+AFG.US,D,20170912,000000,64.1164,64.298,63.4035,64.239,364552.17698662,0
+AFG.US,D,20170913,000000,64.073,64.239,63.5171,63.8102,614052.82174953,0
+AFG.US,D,20170914,000000,63.825,63.825,63.0634,63.2487,688499.14293703,0
+AFG.US,D,20170915,000000,63.2423,64.4889,63.2118,64.4852,2311114.4363656,0
+AFG.US,D,20170918,000000,64.6106,65.1528,64.513,64.9693,732550.93287532,0
+AFG.US,D,20170919,000000,64.9628,65.5631,64.9565,65.2975,522118.7457489,0
+AFG.US,D,20170920,000000,65.2782,65.7051,64.8927,65.6516,539619.51470517,0
+AFG.US,D,20170921,000000,65.6054,66.0619,65.3639,65.4258,349990.43535089,0
+AFG.US,D,20170922,000000,65.352,65.6793,65.352,65.6562,414127.38616605,0
+AFG.US,D,20170925,000000,65.3566,65.9411,65.2007,65.8424,409090.91277987,0
+AFG.US,D,20170926,000000,65.766,66.1855,65.1418,66.0804,408639.75581848,0
+AFG.US,D,20170927,000000,66.4233,66.6438,65.9411,66.1541,664772.19101132,0
+AFG.US,D,20170928,000000,66.0804,66.5387,65.7393,66.5387,392925.17800501,0
+AFG.US,D,20170929,000000,66.3699,66.7784,66.0472,66.2381,488292.81876459,0
+AFG.US,D,20171002,000000,66.4355,66.9103,66.0214,66.8689,381352.35123843,0
+AFG.US,D,20171003,000000,67.0007,67.4238,66.9241,67.4045,721729.67287373,0
+AFG.US,D,20171004,000000,67.2515,67.446,66.9103,67.3012,736473.61251308,0
+AFG.US,D,20171005,000000,67.2515,67.7862,67.1206,67.6737,542169.20224413,0
+AFG.US,D,20171006,000000,67.6885,68.156,67.4165,67.6591,612343.63095352,0
+AFG.US,D,20171009,000000,67.6516,67.8545,67.1141,67.3234,451312.04658641,0
+AFG.US,D,20171010,000000,67.5872,67.8333,67.2865,67.6046,305884.41981627,0
+AFG.US,D,20171011,000000,67.3999,67.3999,66.831,67.1482,441809.55308732,0
+AFG.US,D,20171012,000000,67.3833,67.3833,66.8162,67.1418,405249.57153657,0
+AFG.US,D,20171013,000000,67.1334,67.4091,66.8226,66.9878,642134.08905971,0
+AFG.US,D,20171016,000000,67.0467,67.5318,66.8439,67.1334,403860.31175886,0
+AFG.US,D,20171017,000000,67.2782,67.4396,66.8384,66.9103,404816.85127794,0
+AFG.US,D,20171018,000000,67.1206,67.4994,66.9878,67.1002,284513.02779469,0
+AFG.US,D,20171019,000000,66.8964,67.8831,66.8964,67.8259,346977.66121935,0
+AFG.US,D,20171020,000000,68.204,68.204,67.5649,67.6332,374189.14996456,0
+AFG.US,D,20171023,000000,67.7733,67.991,67.4654,67.7264,398196.99047922,0
+AFG.US,D,20171024,000000,67.9107,68.3285,67.7485,67.8831,435228.73471794,0
+AFG.US,D,20171025,000000,67.802,67.9513,67.1261,67.2865,382304.55270979,0
+AFG.US,D,20171026,000000,67.4921,67.944,67.2441,67.766,527167.14876628,0
+AFG.US,D,20171027,000000,67.8831,67.8831,67.2727,67.5106,409536.64718162,0
+AFG.US,D,20171030,000000,67.3547,68.238,67.3547,67.6931,476095.31312842,0
+AFG.US,D,20171031,000000,67.7604,67.9154,67.4396,67.7733,694808.83332479,0
+AFG.US,D,20171101,000000,67.4764,67.6591,64.9021,65.4109,1228359.4192898,0
+AFG.US,D,20171102,000000,65.7318,66.8835,65.6987,66.1717,879733.29994236,0
+AFG.US,D,20171103,000000,65.8047,66.0619,65.5115,66.0214,885318.5363633,0
+AFG.US,D,20171106,000000,66.8024,66.8689,66.8024,66.8024,980880.30475772,0
+AFG.US,D,20171107,000000,66.9389,67.7061,66.8226,67.4238,1132543.8751046,0
+AFG.US,D,20171108,000000,67.3483,67.5935,67.0541,67.1482,510881.03316758,0
+AFG.US,D,20171109,000000,66.9103,67.8213,66.9047,67.6931,513089.09944972,0
+AFG.US,D,20171110,000000,67.4091,68.0629,67.3428,67.8692,398947.47273228,0
+AFG.US,D,20171113,000000,67.6046,68.4972,67.5935,68.1237,660956.87805425,0
+AFG.US,D,20171114,000000,67.8766,68.3136,67.766,68.168,444177.04262265,0
+AFG.US,D,20171115,000000,67.7337,68.5976,67.7061,68.3782,428022.15296703,0
+AFG.US,D,20171116,000000,68.8198,68.8198,66.8624,66.9047,656439.88588081,0
+AFG.US,D,20171117,000000,66.7304,66.9804,66.6438,66.7553,405361.27626498,0
+AFG.US,D,20171120,000000,66.8752,67.1962,66.7406,67.1418,364991.40431681,0
+AFG.US,D,20171121,000000,67.2818,67.7006,67.0007,67.1085,371155.77010643,0
+AFG.US,D,20171122,000000,67.1141,67.2939,66.7978,66.8752,602992.96912415,0
+AFG.US,D,20171124,000000,66.9306,67.2515,66.4502,66.5175,156632.80399366,0
+AFG.US,D,20171127,000000,66.7628,67.8545,66.7628,67.2515,648247.48278882,0
+AFG.US,D,20171128,000000,68.2168,68.4087,68.2168,68.2168,614405.28812562,0
+AFG.US,D,20171129,000000,68.451,69.7078,68.451,68.9388,409824.04284211,0
+AFG.US,D,20171130,000000,69.1306,69.3842,68.1837,68.7987,1195254.6927365,0
+AFG.US,D,20171201,000000,69.0606,69.3722,67.5318,69.3022,400311.78873568,0
+AFG.US,D,20171204,000000,69.7319,69.8941,69.0375,69.3022,385446.38376056,0
+AFG.US,D,20171205,000000,69.5013,69.5013,68.4216,68.4972,363977.38566562,0
+AFG.US,D,20171206,000000,68.238,68.7102,67.9983,68.3588,291153.49432002,0
+AFG.US,D,20171207,000000,68.3532,68.6963,68.2436,68.3136,453458.29568874,0
+AFG.US,D,20171208,000000,68.546,68.6614,67.9706,68.6124,456578.43650098,0
+AFG.US,D,20171211,000000,68.2841,68.7433,68.0813,68.5774,358248.99367039,0
+AFG.US,D,20171212,000000,68.5175,69.187,68.5175,68.9572,435632.17315456,0
+AFG.US,D,20171213,000000,69.0117,69.1961,68.0629,68.168,464840.24835627,0
+AFG.US,D,20171214,000000,68.2436,68.6614,67.5807,67.6193,328503.00055321,0
+AFG.US,D,20171215,000000,67.7936,68.7433,67.7936,68.3211,1010353.0008695,0
+AFG.US,D,20171218,000000,68.3385,68.9766,68.1237,68.724,448487.97753007,0
+AFG.US,D,20171219,000000,68.9915,69.187,68.6124,69.1159,357982.2037365,0
+AFG.US,D,20171220,000000,68.6963,69.6129,68.451,69.5364,509665.29529809,0
+AFG.US,D,20171221,000000,69.6341,70.8005,69.5917,70.7185,626594.11766638,0
+AFG.US,D,20171222,000000,70.6262,71.1343,70.5701,70.9508,358715.33379874,0
+AFG.US,D,20171226,000000,71.0062,71.576,70.6447,71.1536,277049.41671724,0
+AFG.US,D,20171227,000000,71.2662,71.4976,70.9214,71.2744,552585.93929716,0
+AFG.US,D,20171228,000000,71.5354,71.5576,71.1269,71.4146,211629.48829315,0
+AFG.US,D,20171229,000000,71.6046,71.6425,71.0477,71.0689,324072.76933386,0
+AFG.US,D,20180102,000000,71.3842,71.6571,69.7078,69.9081,548987.52872537,0
+AFG.US,D,20180103,000000,69.7742,70.2445,69.6571,70.1237,410931.32951896,0
+AFG.US,D,20180104,000000,70.2804,70.9149,70.0186,70.0333,408299.21907359,0
+AFG.US,D,20180105,000000,70.3368,70.3368,69.8434,70.1891,166568.01775138,0
+AFG.US,D,20180108,000000,70.1395,70.3643,69.599,70.216,470438.49892033,0
+AFG.US,D,20180109,000000,70.6262,70.9923,70.2584,70.5552,713639.21390282,0
+AFG.US,D,20180110,000000,70.6447,70.8429,70.251,70.4418,445031.63802064,0
+AFG.US,D,20180111,000000,70.7185,71.3252,69.565,71.1684,364930.67164893,0
+AFG.US,D,20180112,000000,71.3325,71.8361,70.8642,71.7125,394636.53782486,0
+AFG.US,D,20180116,000000,71.908,72.2112,71.3914,71.4689,404494.7512358,0
+AFG.US,D,20180117,000000,71.7502,72.3118,71.6129,72.191,322966.56716894,0
+AFG.US,D,20180118,000000,72.3994,72.4363,71.6701,72.0251,337470.82967256,0
+AFG.US,D,20180119,000000,71.9145,72.6337,71.9145,72.4713,416832.15891047,0
+AFG.US,D,20180122,000000,72.852,73.5641,72.5746,73.3279,407878.42844615,0
+AFG.US,D,20180123,000000,73.2773,74.1071,72.9987,74.0342,517247.11817553,0
+AFG.US,D,20180124,000000,74.2472,74.5626,73.6976,74.0711,305332.40324573,0
+AFG.US,D,20180125,000000,74.1071,74.6816,73.9393,74.6732,380758.03870276,0
+AFG.US,D,20180126,000000,74.7166,75.5602,74.439,75.4837,782305.08652261,0
+AFG.US,D,20180129,000000,75.2034,75.681,74.7672,74.7672,413708.76456245,0
+AFG.US,D,20180130,000000,74.3643,75.2476,74.2158,74.3643,468533.01146565,0
+AFG.US,D,20180131,000000,74.4003,75.053,74.1302,74.4455,459145.47623076,0
+AFG.US,D,20180201,000000,76.8659,79.9401,76.8659,79.1508,925622.25308397,0
+AFG.US,D,20180202,000000,78.4676,78.8151,76.2527,76.2527,774696.15084701,0
+AFG.US,D,20180205,000000,75.552,76.4335,73.4912,73.4912,939608.11888678,0
+AFG.US,D,20180206,000000,71.908,74.474,71.2984,74.0187,859471.36362148,0
+AFG.US,D,20180207,000000,74.3284,75.4764,73.7622,74.5248,523275.91997437,0
+AFG.US,D,20180208,000000,74.5248,74.6732,71.2172,71.2303,1023897.4703182,0
+AFG.US,D,20180209,000000,72.1385,72.2261,70.309,71.6046,868044.43039966,0
+AFG.US,D,20180212,000000,72.0887,72.5285,71.1185,71.8508,530522.62866656,0
+AFG.US,D,20180213,000000,71.4626,71.8277,71.0901,71.7125,407265.67920774,0
+AFG.US,D,20180214,000000,71.4689,72.771,71.3123,72.641,289636.262135,0
+AFG.US,D,20180215,000000,73.2846,73.4828,72.7645,73.4828,539658.55713451,0
+AFG.US,D,20180216,000000,73.2339,74.0859,73.1674,73.6682,579606.55394332,0
+AFG.US,D,20180220,000000,73.6018,73.8941,72.8669,73.4616,656574.36535968,0
+AFG.US,D,20180221,000000,73.4828,74.7903,73.4828,74.048,581032.68712655,0
+AFG.US,D,20180222,000000,74.2158,74.5912,73.2993,73.4828,260679.79370022,0
+AFG.US,D,20180223,000000,73.6599,74.0776,73.3879,73.8802,395052.99040458,0
+AFG.US,D,20180226,000000,74.1302,75.2108,74.0406,75.1868,284308.05504062,0
+AFG.US,D,20180227,000000,75.2034,75.9392,75.0079,75.3398,871367.37494213,0
+AFG.US,D,20180228,000000,75.5841,76.1513,74.0776,74.0996,771856.8986237,0
+AFG.US,D,20180301,000000,74.2685,74.5626,72.4445,72.8594,414308.49965776,0
+AFG.US,D,20180302,000000,72.3486,72.852,71.7798,72.7571,374711.88471309,0
+AFG.US,D,20180305,000000,72.6179,74.2768,72.6179,74.1808,514758.16330445,0
+AFG.US,D,20180306,000000,74.4981,75.3703,73.4912,75.1508,412382.40647647,0
+AFG.US,D,20180307,000000,74.4676,75.2873,74.1955,75.1352,455718.41854335,0
+AFG.US,D,20180308,000000,75.2873,75.2873,74.2842,74.9028,354242.80661429,0
+AFG.US,D,20180309,000000,75.3481,76.3874,74.8347,76.3422,677984.79981061,0
+AFG.US,D,20180312,000000,76.2214,76.7212,74.9996,75.3095,599867.40575226,0
+AFG.US,D,20180313,000000,75.7732,75.7732,74.8116,75.1738,429079.55209528,0
+AFG.US,D,20180314,000000,75.5925,75.5925,74.0564,74.2325,310727.85007955,0
+AFG.US,D,20180315,000000,74.439,74.4981,73.7926,73.9965,451704.63990375,0
+AFG.US,D,20180316,000000,74.0711,74.3726,73.6313,74.2685,1565946.2917385,0
+AFG.US,D,20180319,000000,74.2472,74.9175,74.0924,74.7534,492740.40217475,0
+AFG.US,D,20180320,000000,74.9692,76.1826,74.9609,75.8424,295102.20224405,0
+AFG.US,D,20180321,000000,75.8637,76.2287,75.5602,75.7502,390812.54877238,0
+AFG.US,D,20180322,000000,75.2339,75.5058,73.4174,73.4321,433775.48873657,0
+AFG.US,D,20180323,000000,73.469,73.7622,71.7271,71.7724,476834.95026222,0
+AFG.US,D,20180326,000000,72.771,73.9965,72.3414,73.776,430820.19373715,0
+AFG.US,D,20180327,000000,73.8941,73.9965,72.2546,72.5082,360146.88954159,0
+AFG.US,D,20180328,000000,72.7129,74.2842,72.5524,73.718,534558.09754466,0
+AFG.US,D,20180329,000000,74.0924,74.4225,73.6737,73.7346,608469.75435244,0
+AFG.US,D,20180402,000000,73.7474,74.8659,71.7862,72.4944,447252.7184459,0
+AFG.US,D,20180403,000000,72.9102,73.4321,72.3118,73.138,479732.76612956,0
+AFG.US,D,20180404,000000,72.2112,73.7033,71.9734,73.4109,412923.57792775,0
+AFG.US,D,20180405,000000,73.6525,73.8645,73.2339,73.3879,1300993.5210484,0
+AFG.US,D,20180406,000000,72.8079,73.7346,71.6968,72.0601,714486.21771733,0
+AFG.US,D,20180409,000000,72.5082,73.5437,72.0932,72.3339,277057.00830074,0
+AFG.US,D,20180410,000000,73.0863,73.835,72.6337,72.7359,609885.04241639,0
+AFG.US,D,20180411,000000,72.487,73.2339,71.9145,72.9683,355279.60001592,0
+AFG.US,D,20180412,000000,73.2708,74.0564,73.2708,73.623,314140.80911194,0
+AFG.US,D,20180413,000000,73.9015,73.954,72.6778,72.8669,415930.92949964,0
+AFG.US,D,20180416,000000,73.4321,74.2325,73.2634,73.9816,294399.43851573,0
+AFG.US,D,20180417,000000,74.3643,74.4528,73.6893,73.9393,349894.99830137,0
+AFG.US,D,20180418,000000,74.1955,74.6298,74.0776,74.3855,423860.88070545,0
+AFG.US,D,20180419,000000,74.5035,75.067,74.4307,74.9314,381469.47852647,0
+AFG.US,D,20180420,000000,75.1269,75.3565,74.7166,75.1508,368614.75866289,0
+AFG.US,D,20180423,000000,75.5464,75.789,75.2476,75.6368,224612.18056405,0
+AFG.US,D,20180424,000000,75.5686,75.9927,74.6585,75.0079,251402.87868182,0
+AFG.US,D,20180425,000000,74.9996,75.8351,74.9175,75.2256,308992.63099732,0
+AFG.US,D,20180426,000000,75.1591,75.468,74.688,75.2034,202904.58984529,0
+AFG.US,D,20180427,000000,75.1269,76.0471,75.0458,75.3021,393463.09592048,0
+AFG.US,D,20180430,000000,75.6072,75.9705,74.5626,74.5994,367746.06460985,0
+AFG.US,D,20180501,000000,74.3588,74.6364,73.7392,74.5773,289807.61501937,0
+AFG.US,D,20180502,000000,74.3126,74.3126,72.6337,73.3574,559423.78699307,0
+AFG.US,D,20180503,000000,77.3592,77.4504,71.3409,71.7125,747631.07121186,0
+AFG.US,D,20180504,000000,71.492,72.6263,71.0689,72.487,422149.5208856,0
+AFG.US,D,20180507,000000,72.5819,73.0071,72.167,72.8825,520334.72362998,0
+AFG.US,D,20180508,000000,72.924,73.2192,72.6179,73.0412,613845.67997159,0
+AFG.US,D,20180509,000000,73.1905,73.3279,72.6696,73.0568,349897.16732521,0
+AFG.US,D,20180510,000000,73.2265,73.6313,72.7359,73.623,458054.45723281,0
+AFG.US,D,20180511,000000,73.6018,73.954,73.4533,73.7926,535947.35732238,0
+AFG.US,D,20180514,000000,74.0406,74.3726,73.7676,73.835,682881.37115829,0
+AFG.US,D,20180515,000000,73.5641,74.1882,73.2504,73.4772,515028.20677413,0
+AFG.US,D,20180516,000000,73.5188,73.7622,72.96,73.3879,569702.79103147,0
+AFG.US,D,20180517,000000,73.4772,73.9015,73.2708,73.7263,425724.07219501,0
+AFG.US,D,20180518,000000,73.858,73.9615,73.2919,73.7843,391587.97479975,0
+AFG.US,D,20180521,000000,74.1375,74.6954,74.0711,74.3506,559574.53415085,0
+AFG.US,D,20180522,000000,74.4003,74.9028,74.1071,74.5994,632595.80666706,0
+AFG.US,D,20180523,000000,74.439,74.6659,74.1302,74.4592,340214.64484635,0
+AFG.US,D,20180524,000000,74.3284,74.5773,73.5049,74.3643,444452.50865196,0
+AFG.US,D,20180525,000000,74.1669,74.3126,73.9015,74.0996,293344.20841135,0
+AFG.US,D,20180529,000000,73.835,73.8875,72.6696,73.1739,665858.87196157,0
+AFG.US,D,20180530,000000,73.8516,74.9932,73.776,74.6585,906903.57723438,0
+AFG.US,D,20180531,000000,74.6364,74.6364,73.3426,73.4026,914046.17278161,0
+AFG.US,D,20180601,000000,74.1669,74.2158,73.6599,73.7474,316750.14480684,0
+AFG.US,D,20180604,000000,73.9615,74.2325,73.6313,73.7474,516772.10195176,0
+AFG.US,D,20180605,000000,73.5354,73.9752,73.0135,73.4404,804742.55376782,0
+AFG.US,D,20180606,000000,73.7622,74.0564,73.2108,74.0258,600559.32436131,0
+AFG.US,D,20180607,000000,74.1375,74.2611,73.4478,74.2242,397627.62171785,0
+AFG.US,D,20180608,000000,74.2398,74.57,73.9097,74.5552,238919.06189708,0
+AFG.US,D,20180611,000000,74.6732,74.7322,74.0711,74.2242,254200.91945193,0
+AFG.US,D,20180612,000000,74.298,74.7903,73.2421,73.351,396417.30640799,0
+AFG.US,D,20180613,000000,73.4828,73.6893,72.0325,73.3141,1325441.6734052,0
+AFG.US,D,20180614,000000,73.5437,73.5853,72.8742,73.3279,492090.77953084,0
+AFG.US,D,20180615,000000,73.066,73.776,72.369,73.7392,1111534.7100665,0
+AFG.US,D,20180618,000000,72.9186,73.2421,72.5746,73.1527,402284.5159298,0
+AFG.US,D,20180619,000000,72.7498,73.3657,72.7498,73.2708,456035.09602586,0
+AFG.US,D,20180620,000000,73.4772,73.5714,72.7774,72.8236,257456.62425496,0
+AFG.US,D,20180621,000000,72.5746,72.5958,71.5113,71.6212,365027.19321038,0
+AFG.US,D,20180622,000000,71.9145,72.1385,71.3325,72.1311,554538.06076467,0
+AFG.US,D,20180625,000000,72.1614,72.5423,71.492,71.8914,366978.23016597,0
+AFG.US,D,20180626,000000,71.966,71.9734,71.1741,71.3842,428017.81491934,0
+AFG.US,D,20180627,000000,71.3252,71.8221,70.6447,70.6741,440460.42025088,0
+AFG.US,D,20180628,000000,70.5063,71.0542,70.2648,70.9214,634900.39451064,0
+AFG.US,D,20180629,000000,71.2303,72.392,70.8577,71.6968,653458.56259514,0
+AFG.US,D,20180702,000000,71.3998,71.5843,70.345,70.5921,603358.44964335,0
+AFG.US,D,20180703,000000,70.8227,72.2112,70.8227,71.3842,261448.71265603,0
+AFG.US,D,20180705,000000,71.7927,71.9283,70.9369,71.1536,511163.00626844,0
+AFG.US,D,20180706,000000,71.0062,71.9854,70.6262,71.6894,314365.30308069,0
+AFG.US,D,20180709,000000,72.0601,73.2339,71.8646,73.2192,278454.94417384,0
+AFG.US,D,20180710,000000,73.3657,73.5641,72.6549,73.1158,275036.56258185,0
+AFG.US,D,20180711,000000,72.7996,73.5483,72.7774,73.4321,382019.32607314,0
+AFG.US,D,20180712,000000,72.8162,72.8162,71.8508,72.0325,738288.00096594,0
+AFG.US,D,20180713,000000,71.9145,72.6549,71.7798,72.4585,301689.52768497,0
+AFG.US,D,20180716,000000,72.5598,73.2108,72.4363,72.7083,407314.48224443,0
+AFG.US,D,20180717,000000,72.7996,73.2708,72.6179,72.9905,480400.8254762,0
+AFG.US,D,20180718,000000,73.0272,73.4533,72.5423,73.351,999628.26242934,0
+AFG.US,D,20180719,000000,73.066,73.7346,72.6926,73.7033,425428.0004391,0
+AFG.US,D,20180720,000000,73.5354,74.0258,73.3657,73.7991,256189.91432493,0
+AFG.US,D,20180723,000000,73.7263,74.5118,73.718,74.3782,407897.94966083,0
+AFG.US,D,20180724,000000,74.4823,75.0983,74.3284,74.5248,749216.62764824,0
+AFG.US,D,20180725,000000,74.57,74.7083,73.8645,74.6068,429719.41413184,0
+AFG.US,D,20180726,000000,74.8733,75.9024,74.8733,75.6893,346406.12343415,0
+AFG.US,D,20180727,000000,75.6893,76.2675,75.1269,75.3869,357766.38586316,0
+AFG.US,D,20180730,000000,75.1675,75.8037,74.8347,74.925,531121.27924991,0
+AFG.US,D,20180731,000000,75.114,75.681,74.688,75.5307,399142.68487902,0
+AFG.US,D,20180801,000000,75.552,76.0323,75.3252,75.5464,572469.38095571,0
+AFG.US,D,20180802,000000,74.7534,77.0798,73.2708,76.1513,625255.82994921,0
+AFG.US,D,20180803,000000,76.0609,76.1375,75.1352,75.6008,333063.3732037,0
+AFG.US,D,20180806,000000,75.5602,75.9475,75.5602,75.789,213450.38381758,0
+AFG.US,D,20180807,000000,75.9475,76.1826,75.1352,75.2034,275168.87303688,0
+AFG.US,D,20180808,000000,75.195,75.195,74.6068,74.8116,269734.3837737,0
+AFG.US,D,20180809,000000,74.7903,74.9397,74.688,74.7977,391915.49740152,0
+AFG.US,D,20180810,000000,74.4225,74.4225,74.0258,74.2325,275990.93307708,0
+AFG.US,D,20180813,000000,74.3782,74.6068,73.8277,74.1955,266122.95905879,0
+AFG.US,D,20180814,000000,74.474,74.9546,74.1955,74.7379,554231.14388951,0
+AFG.US,D,20180815,000000,74.3782,75.2339,74.3782,74.7248,514073.8362789,0
+AFG.US,D,20180816,000000,75.1675,75.9853,75.1675,75.6137,611710.27598851,0
+AFG.US,D,20180817,000000,75.3095,76.0609,75.195,75.9245,269461.08676825,0
+AFG.US,D,20180820,000000,76.0323,76.5091,76.0323,76.2602,550521.0285893,0
+AFG.US,D,20180821,000000,76.2527,76.5846,75.8718,76.0536,299769.94157524,0
+AFG.US,D,20180822,000000,75.6589,75.789,74.8585,74.9111,310875.34370154,0
+AFG.US,D,20180823,000000,74.9858,74.9858,74.0637,74.3126,511455.82448857,0
+AFG.US,D,20180824,000000,74.5035,74.7903,74.2104,74.688,293630.51955992,0
+AFG.US,D,20180827,000000,75.0604,75.6294,74.9932,75.2182,319766.17247415,0
+AFG.US,D,20180828,000000,75.4164,75.4164,74.533,74.6225,546286.00951672,0
+AFG.US,D,20180829,000000,74.6501,75.0079,74.3506,74.6816,378043.50535099,0
+AFG.US,D,20180830,000000,74.5174,74.5552,73.9467,74.4455,360151.2275893,0
+AFG.US,D,20180831,000000,74.2472,74.6659,73.9309,74.6142,406776.56432894,0
+AFG.US,D,20180904,000000,74.6585,75.4008,74.5174,75.3629,249829.25187662,0
+AFG.US,D,20180905,000000,75.1352,76.0323,75.0983,75.7059,495352.99140544,0
+AFG.US,D,20180906,000000,75.7502,76.0397,75.4764,75.6663,271721.20962285,0
+AFG.US,D,20180907,000000,75.6663,75.8351,75.2476,75.4164,224093.78386323,0
+AFG.US,D,20180910,000000,75.552,75.6975,74.9692,74.9996,372523.33964563,0
+AFG.US,D,20180911,000000,74.6816,75.6589,74.1439,75.1352,412808.61966355,0
+AFG.US,D,20180912,000000,74.9546,74.9546,73.5124,73.7263,335481.83479955,0
+AFG.US,D,20180913,000000,73.858,74.9397,73.8516,74.5174,641096.21114615,0
+AFG.US,D,20180914,000000,74.6501,75.8203,74.6501,75.7271,464372.823716,0
+AFG.US,D,20180917,000000,75.7732,75.7732,74.8659,75.0743,442925.51585958,0
+AFG.US,D,20180918,000000,75.09,75.9392,74.889,75.8277,321247.61576561,0
+AFG.US,D,20180919,000000,75.8571,76.5782,75.8424,76.0609,391720.28525477,0
+AFG.US,D,20180920,000000,76.2897,76.8289,76.0609,76.6077,433903.46114389,0
+AFG.US,D,20180921,000000,76.6382,76.6382,75.9632,76.0609,750379.22443334,0
+AFG.US,D,20180924,000000,76.0609,76.3043,75.0458,75.053,503836.04369371,0
+AFG.US,D,20180925,000000,75.2873,75.4237,74.5839,74.6732,323003.44057443,0
+AFG.US,D,20180926,000000,74.7166,74.8347,74.0187,74.0564,392937.10763619,0
+AFG.US,D,20180927,000000,74.0637,74.4455,73.7346,73.7676,323750.66929172,0
+AFG.US,D,20180928,000000,73.4478,74.6659,73.4404,74.3588,641758.84793318,0
+AFG.US,D,20181001,000000,74.6225,74.7599,73.4828,73.718,362721.52085485,0
+AFG.US,D,20181002,000000,73.6018,74.0711,73.2708,74.0187,352033.65582022,0
+AFG.US,D,20181003,000000,74.3506,74.5552,73.6976,74.048,863163.04221895,0
+AFG.US,D,20181004,000000,74.0258,74.5773,73.954,74.2924,399700.12400918,0
+AFG.US,D,20181005,000000,74.2924,74.7019,74.0406,74.1218,301171.13098415,0
+AFG.US,D,20181008,000000,73.9097,75.067,73.9097,74.925,408006.40085347,0
+AFG.US,D,20181009,000000,74.746,75.7502,74.4897,75.0983,362107.68710451,0
+AFG.US,D,20181010,000000,74.8116,75.2034,73.066,73.1158,506300.05479049,0
+AFG.US,D,20181011,000000,72.6106,72.7433,69.6341,69.7244,603000.56070763,0
+AFG.US,D,20181012,000000,70.6124,70.6124,67.2727,68.4004,750798.93054886,0
+AFG.US,D,20181015,000000,68.2168,68.7913,68.0462,68.0942,252218.43165047,0
+AFG.US,D,20181016,000000,68.4898,68.7433,67.8213,68.6686,529837.21712907,0
+AFG.US,D,20181017,000000,68.4898,68.9572,67.6591,68.6271,677469.65664556,0
+AFG.US,D,20181018,000000,68.5506,69.2864,68.0315,68.2565,540815.73135998,0
+AFG.US,D,20181019,000000,68.0038,69.0892,67.6046,68.7627,486962.12263091,0
+AFG.US,D,20181022,000000,69.032,69.2542,67.8858,68.1006,731089.01079853,0
+AFG.US,D,20181023,000000,67.1261,68.8467,66.878,68.3782,665798.13929369,0
+AFG.US,D,20181024,000000,68.204,68.7913,66.2474,66.2888,502021.65524085,0
+AFG.US,D,20181025,000000,66.5912,67.5723,66.2474,67.1334,360458.14446447,0
+AFG.US,D,20181026,000000,66.5912,67.5318,66.073,66.9674,332393.14483318,0
+AFG.US,D,20181029,000000,67.5723,68.3532,66.8143,67.3917,413695.75041934,0
+AFG.US,D,20181030,000000,67.6812,69.1095,67.5179,69.0117,554916.55542698,0
+AFG.US,D,20181031,000000,69.9559,70.5414,67.2174,67.2865,742928.62749901,0
+AFG.US,D,20181101,000000,67.2865,67.9633,66.6576,67.6193,547151.45003399,0
+AFG.US,D,20181102,000000,68.039,68.4825,67.0541,67.4654,613800.13047068,0
+AFG.US,D,20181105,000000,67.8333,69.032,67.8333,68.6059,478428.0982821,0
+AFG.US,D,20181106,000000,68.3653,69.683,68.3653,69.494,419257.12757791,0
+AFG.US,D,20181107,000000,69.8103,71.2384,69.599,71.1472,877981.81318124,0
+AFG.US,D,20181108,000000,70.9369,72.0813,70.794,71.421,814370.85065036,0
+AFG.US,D,20181109,000000,71.2597,71.9937,71.2172,71.635,592581.65463075,0
+AFG.US,D,20181112,000000,71.5197,71.9798,70.498,70.5838,496448.3484511,0
+AFG.US,D,20181113,000000,70.7259,71.3998,70.0832,70.1753,411586.3747225,0
+AFG.US,D,20181114,000000,70.4768,70.4768,68.4565,68.724,354331.73659226,0
+AFG.US,D,20181115,000000,68.3136,70.5838,67.8341,70.4271,484764.90146803,0
+AFG.US,D,20181116,000000,70.0491,70.6373,69.7742,70.38,582748.38499411,0
+AFG.US,D,20181119,000000,70.0693,71.2172,69.9716,70.5202,731960.95838735,0
+AFG.US,D,20181120,000000,70.251,70.6669,69.1786,69.3492,579882.01997264,0
+AFG.US,D,20181121,000000,69.3492,71.0542,68.9997,70.4096,655484.43087365,0
+AFG.US,D,20181123,000000,69.7392,70.8577,69.683,70.3025,179235.11705169,0
+AFG.US,D,20181126,000000,71.0347,71.4063,70.4196,70.6317,448588.83713922,0
+AFG.US,D,20181127,000000,70.5635,70.9618,69.9781,70.2233,732991.24471743,0
+AFG.US,D,20181128,000000,70.1311,71.1121,69.5715,71.0265,607006.74776374,0
+AFG.US,D,20181129,000000,70.6889,71.1684,70.168,70.1891,641394.45192591,0
+AFG.US,D,20181130,000000,70.2095,70.9702,69.8591,69.8803,2758425.7184555,0
+AFG.US,D,20181203,000000,70.5063,70.7453,69.3289,70.3643,607211.72051782,0
+AFG.US,D,20181204,000000,70.3368,70.5286,67.6646,67.8341,478776.22661046,0
+AFG.US,D,20181206,000000,66.8365,66.9269,65.1363,66.4567,908235.35787999,0
+AFG.US,D,20181207,000000,66.1745,66.8854,64.8383,64.9887,714648.89450629,0
+AFG.US,D,20181210,000000,64.8853,64.8918,63.2423,63.9247,526378.70859579,0
+AFG.US,D,20181211,000000,64.5921,65.045,63.0893,63.1289,627110.34534334,0
+AFG.US,D,20181212,000000,64.004,64.1156,62.9113,62.9997,686579.55682729,0
+AFG.US,D,20181213,000000,63.5604,63.5909,62.5111,62.5295,702929.65862964,0
+AFG.US,D,20181214,000000,61.9025,62.5775,61.7328,62.4133,945457.97621775,0
+AFG.US,D,20181217,000000,62.2769,63.3566,61.1039,61.4037,629158.9883723,0
+AFG.US,D,20181218,000000,61.7181,62.6134,61.4912,61.8056,593928.61844333,0
+AFG.US,D,20181219,000000,61.7909,62.6328,60.8569,61.1925,705186.52794848,0
+AFG.US,D,20181220,000000,60.7905,61.6767,60.5518,61.021,619309.45105678,0
+AFG.US,D,20181221,000000,60.9058,62.3184,60.1542,60.2429,774528.05149842,0
+AFG.US,D,20181224,000000,59.8565,59.8565,58.1608,58.2234,248352.14663286,0
+AFG.US,D,20181226,000000,58.2151,60.4207,57.4719,60.4014,881332.9550338,0
+AFG.US,D,20181227,000000,59.6554,60.9132,58.9943,60.89,619720.48107688,0
+AFG.US,D,20181228,000000,61.0957,61.6831,60.488,61.021,488342.70631321,0
+AFG.US,D,20181231,000000,61.1104,61.8665,60.8846,61.8056,605826.79878781,0
+AFG.US,D,20190102,000000,60.9398,61.6628,60.5582,61.0819,698773.8089277,0
+AFG.US,D,20190103,000000,60.8043,61.589,60.5811,60.8293,345203.39970778,0
+AFG.US,D,20190104,000000,61.6767,62.6402,61.4986,61.767,771793.99693197,0
+AFG.US,D,20190107,000000,61.5208,61.9773,61.1732,61.2672,635560.86227383,0
+AFG.US,D,20190108,000000,61.6359,61.9089,60.7831,61.3418,449320.88268954,0
+AFG.US,D,20190109,000000,61.4793,63.0957,61.4793,62.8984,918982.87107057,0
+AFG.US,D,20190110,000000,62.8383,63.8831,62.7673,63.8342,542657.232611,0
+AFG.US,D,20190111,000000,63.4793,63.9495,63.1795,63.7642,431474.15442876,0
+AFG.US,D,20190114,000000,63.376,63.9697,63.2985,63.6361,592048.07476295,0
+AFG.US,D,20190115,000000,63.6083,64.0878,63.4415,64.0122,414401.76768343,0
+AFG.US,D,20190116,000000,64.3082,65.0745,63.8491,64.795,546111.40309657,0
+AFG.US,D,20190117,000000,64.5259,65.8913,64.5259,65.4368,953585.30859418,0
+AFG.US,D,20190118,000000,65.8093,65.8775,65.4368,65.7955,450494.3245939,0
+AFG.US,D,20190122,000000,65.872,66.2758,65.0874,65.328,386861.67182452,0
+AFG.US,D,20190123,000000,65.6222,66.1459,64.5755,65.6102,411883.53099035,0
+AFG.US,D,20190124,000000,65.351,65.7909,65.0283,65.1501,578049.19481703,0
+AFG.US,D,20190125,000000,65.6295,65.6516,64.8383,64.9665,259517.19691511,0
+AFG.US,D,20190128,000000,64.464,65.0772,63.9697,64.8421,439087.42815207,0
+AFG.US,D,20190129,000000,64.6972,65.1427,64.2178,64.7047,455311.72657095,0
+AFG.US,D,20190130,000000,64.89,65.5484,64.2105,65.0496,697105.82958489,0
+AFG.US,D,20190131,000000,63.1906,65.7116,61.8471,65.4055,952449.82460724,0
+AFG.US,D,20190201,000000,65.4312,65.8122,64.4087,64.9029,774034.5985719,0
+AFG.US,D,20190204,000000,64.7673,64.9943,64.2796,64.6908,428350.76008073,0
+AFG.US,D,20190205,000000,64.7673,65.1925,64.2796,65.1039,668806.57537751,0
+AFG.US,D,20190206,000000,64.9592,65.3769,64.8421,65.3769,494822.66507343,0
+AFG.US,D,20190207,000000,65.1804,66.0361,65.1804,66.0011,635532.66496373,0
+AFG.US,D,20190208,000000,65.6645,66.0573,65.1509,65.872,778462.66076738,0
+AFG.US,D,20190211,000000,65.967,66.4741,65.4341,66.3294,601190.51030247,0
+AFG.US,D,20190212,000000,66.8024,67.3399,66.5673,67.009,634287.64527224,0
+AFG.US,D,20190213,000000,67.2026,67.9752,66.8098,66.9066,516691.84806921,0
+AFG.US,D,20190214,000000,66.441,67.031,66.2215,66.2758,612512.81481404,0
+AFG.US,D,20190215,000000,66.8705,67.6525,66.7046,67.2653,564199.97751694,0
+AFG.US,D,20190219,000000,67.057,67.8416,66.8412,67.6756,756965.46536235,0
+AFG.US,D,20190220,000000,67.6193,68.6614,67.2949,68.4622,471865.71661547,0
+AFG.US,D,20190221,000000,68.5037,68.5037,67.7024,68.0601,453781.4802428,0
+AFG.US,D,20190222,000000,68.1828,68.5249,67.6858,68.3653,336932.91175708,0
+AFG.US,D,20190225,000000,68.4972,68.8337,67.9245,68.0851,403671.60668366,0
+AFG.US,D,20190226,000000,67.8121,68.5581,67.5797,68.3054,506144.96958502,0
+AFG.US,D,20190227,000000,68.0601,68.4825,67.8176,67.9089,535120.95923447,0
+AFG.US,D,20190228,000000,67.9144,68.5912,67.6756,68.3339,516684.25648574,0
+AFG.US,D,20190301,000000,68.724,68.9094,68.0851,68.4087,357305.46829442,0
+AFG.US,D,20190304,000000,68.5322,68.5322,67.4358,67.6193,463879.37078949,0
+AFG.US,D,20190305,000000,67.7762,67.7762,66.8633,67.4415,354485.7372858,0
+AFG.US,D,20190306,000000,67.4358,67.7087,66.6457,66.7296,341539.9184204,0
+AFG.US,D,20190307,000000,66.665,66.665,65.872,66.0573,525667.26877208,0
+AFG.US,D,20190308,000000,65.6102,66.1532,65.1354,65.9458,427838.87045147,0
+AFG.US,D,20190311,000000,66.2278,66.3294,65.7411,65.8913,602190.43029862,0
+AFG.US,D,20190312,000000,65.9597,66.4096,65.8158,66.215,580555.50187893,0
+AFG.US,D,20190313,000000,66.571,66.6097,65.9256,66.0077,574206.7690618,0
+AFG.US,D,20190314,000000,66.0703,66.4483,65.7116,66.4355,435508.53879495,0
+AFG.US,D,20190315,000000,66.5008,67.1528,66.4548,66.7895,1367689.9200097,0
+AFG.US,D,20190318,000000,66.6236,67.7087,66.6236,67.1113,741215.0986553,0
+AFG.US,D,20190319,000000,67.1962,67.4064,65.8647,65.9938,388886.45559109,0
+AFG.US,D,20190320,000000,65.7955,65.824,64.7259,64.7673,490019.36175141,0
+AFG.US,D,20190321,000000,64.5259,65.6064,64.2805,65.4055,487942.52141236,0
+AFG.US,D,20190322,000000,64.9251,65.6562,64.8568,64.9361,625454.29563174,0
+AFG.US,D,20190325,000000,64.8495,65.5982,64.8495,65.3151,583239.66889675,0
+AFG.US,D,20190326,000000,65.0901,66.2603,65.0901,65.8647,519730.65048697,0
+AFG.US,D,20190327,000000,65.9256,66.4059,65.7154,65.872,414987.40412368,0
+AFG.US,D,20190328,000000,66.0703,66.2906,65.2007,65.6295,417034.96264072,0
+AFG.US,D,20190329,000000,66.1653,66.1653,65.5982,65.967,661808.21991647,0
+AFG.US,D,20190401,000000,66.4686,66.6603,65.8573,66.4861,796495.9250795,0
+AFG.US,D,20190402,000000,66.5166,66.5166,65.6941,65.8158,483139.21809036,0
+AFG.US,D,20190403,000000,66.3239,66.3424,65.6452,65.979,324314.61549345,0
+AFG.US,D,20190404,000000,66.1108,66.3874,65.6803,66.1247,269952.3706709,0
+AFG.US,D,20190405,000000,66.131,66.2869,65.9052,66.2427,699450.54436976,0
+AFG.US,D,20190408,000000,66.1108,66.3442,65.837,66.3442,402336.57250227,0
+AFG.US,D,20190409,000000,66.0841,66.0841,65.5484,65.7411,492470.35870508,0
+AFG.US,D,20190410,000000,65.8158,66.4741,65.493,66.3837,396431.40506304,0
+AFG.US,D,20190411,000000,66.5092,67.1721,66.2833,67.031,371314.10884769,0
+AFG.US,D,20190412,000000,67.4644,67.6368,67.1316,67.5188,372815.07335383,0
+AFG.US,D,20190415,000000,67.5041,67.7595,67.2653,67.4644,197359.48036564,0
+AFG.US,D,20190416,000000,67.765,68.5848,67.6138,68.5774,447141.01371748,0
+AFG.US,D,20190417,000000,68.7627,68.8198,68.1109,68.3847,597219.02762801,0
+AFG.US,D,20190418,000000,68.3847,69.5364,68.3653,68.8467,694088.71740566,0
+AFG.US,D,20190422,000000,68.7433,68.7433,67.9854,68.6549,458662.86842353,0
+AFG.US,D,20190423,000000,68.7037,69.6958,68.63,69.6276,518236.19305241,0
+AFG.US,D,20190424,000000,69.5216,70.1237,69.5216,69.7466,368629.94182986,0
+AFG.US,D,20190425,000000,69.1666,70.0491,68.8198,69.6636,399316.20678725,0
+AFG.US,D,20190426,000000,69.8103,70.1891,69.5198,70.1118,332950.58396335,0
+AFG.US,D,20190429,000000,70.1615,71.1121,70.0048,70.7812,358165.48625207,0
+AFG.US,D,20190430,000000,70.76,71.3123,70.0408,71.2744,894038.01225153,0
+AFG.US,D,20190501,000000,71.2118,71.7208,70.9508,70.9508,546297.93914792,0
+AFG.US,D,20190502,000000,71.9283,71.9798,69.8434,70.5701,695152.62360546,0
+AFG.US,D,20190503,000000,70.5488,71.3483,70.3293,71.2597,958993.76957112,0
+AFG.US,D,20190506,000000,70.7453,71.7927,70.7185,71.7576,566872.21490358,0
+AFG.US,D,20190507,000000,71.3325,71.7125,70.2952,70.5202,591788.87641253,0
+AFG.US,D,20190508,000000,70.1035,71.0983,69.8434,70.2298,374223.85434622,0
+AFG.US,D,20190509,000000,69.6765,70.4012,69.6498,70.1615,303472.46529197,0
+AFG.US,D,20190510,000000,69.9559,71.161,69.7032,70.9997,347358.32490552,0
+AFG.US,D,20190513,000000,69.9477,70.3025,68.6059,69.032,498053.42610216,0
+AFG.US,D,20190514,000000,69.2634,69.8103,68.8383,69.3953,438660.13045306,0
+AFG.US,D,20190515,000000,69.0255,69.4516,68.9563,69.3888,386201.20406133,0
+AFG.US,D,20190516,000000,69.5585,70.1395,69.2634,69.7522,237195.77244603,0
+AFG.US,D,20190517,000000,69.2708,69.8941,69.0181,69.1942,398994.10674511,0
+AFG.US,D,20190520,000000,69.2072,69.6571,69.1814,69.41,231370.85888936,0
+AFG.US,D,20190521,000000,69.6498,70.2233,69.5621,70.0102,381207.02664029,0
+AFG.US,D,20190522,000000,69.7742,70.2804,69.5299,70.2445,265872.4368038,0
+AFG.US,D,20190523,000000,69.7742,69.8508,68.9001,69.41,427927.80042945,0
+AFG.US,D,20190524,000000,69.6765,69.8729,69.1288,69.7161,347186.97202116,0
+AFG.US,D,20190528,000000,69.7964,69.8941,68.7333,68.8457,560444.31271582,0
+AFG.US,D,20190529,000000,68.8383,69.41,68.6134,69.2413,522027.64674708,0
+AFG.US,D,20190530,000000,69.292,69.8803,68.6853,68.9563,403190.08338835,0
+AFG.US,D,20190531,000000,68.4475,68.8853,68.1736,68.6337,596156.20594014,0
+AFG.US,D,20190603,000000,68.5027,69.7595,68.4954,69.6958,877625.00875745,0
+AFG.US,D,20190604,000000,70.2445,70.9508,69.9081,70.9075,541356.90281124,0
+AFG.US,D,20190605,000000,70.5996,71.4976,70.5358,71.1472,611476.02141242,0
+AFG.US,D,20190606,000000,71.1813,71.3842,70.7747,70.9574,591204.3244842,0
+AFG.US,D,20190607,000000,70.9075,71.2118,70.4548,70.5128,330980.02579307,0
+AFG.US,D,20190610,000000,70.5996,70.7812,70.0693,70.4768,843909.70198963,0
+AFG.US,D,20190611,000000,70.8789,71.0135,70.0408,70.6373,572385.87353737,0
+AFG.US,D,20190612,000000,70.7378,71.2034,70.5921,71.197,447419.73328257,0
+AFG.US,D,20190613,000000,71.5843,72.8594,71.2662,72.8447,775453.14017163,0
+AFG.US,D,20190614,000000,73.0412,73.2034,72.536,72.9822,464116.87890136,0
+AFG.US,D,20190617,000000,72.9822,73.0412,72.2915,72.3339,370884.64212484,0
+AFG.US,D,20190618,000000,72.3339,72.8236,71.8508,72.2324,342098.4420625,0
+AFG.US,D,20190619,000000,72.1827,72.6926,72.1827,72.4123,345562.37315541,0
+AFG.US,D,20190620,000000,72.7009,72.8594,71.7208,72.6179,522899.59433592,0
+AFG.US,D,20190621,000000,72.3486,72.4363,71.8508,71.9937,690706.12470723,0
+AFG.US,D,20190624,000000,71.9798,72.5423,71.5916,71.6766,237343.26606801,0
+AFG.US,D,20190625,000000,71.528,71.9937,71.3703,71.5991,576597.03334757,0
+AFG.US,D,20190626,000000,71.7428,71.9937,70.5838,70.5996,587122.22159325,0
+AFG.US,D,20190627,000000,70.8429,71.3777,70.7673,71.3703,488994.49798098,0
+AFG.US,D,20190628,000000,71.4838,72.2915,71.1813,71.6212,1003344.8848011,0
+AFG.US,D,20190701,000000,72.2842,72.3486,71.6212,72.1541,575104.74493685,0
+AFG.US,D,20190702,000000,72.298,72.6106,71.8361,72.6106,518525.75773675,0
+AFG.US,D,20190703,000000,72.8374,73.718,72.7433,73.6525,248502.89379064,0
+AFG.US,D,20190705,000000,73.6525,73.9097,73.4247,73.9097,469147.92972792,0
+AFG.US,D,20190708,000000,73.7622,74.0637,73.5049,73.5934,408610.47399648,0
+AFG.US,D,20190709,000000,73.3879,73.9097,73.2993,73.8065,711202.31560421,0
+AFG.US,D,20190710,000000,73.9615,74.0406,73.4616,73.6737,467237.01971362,0
+AFG.US,D,20190711,000000,73.8213,73.9816,73.138,73.4247,461272.20411843,0
+AFG.US,D,20190712,000000,73.4616,74.1375,73.3426,73.8277,759334.0394096,0
+AFG.US,D,20190715,000000,74.0406,74.0406,73.2504,73.6682,498257.31434432,0
+AFG.US,D,20190716,000000,73.7991,74.2472,73.6821,73.776,611108.37186937,0
+AFG.US,D,20190717,000000,73.6525,73.6737,72.7645,72.8669,374886.49113325,0
+AFG.US,D,20190718,000000,72.83,73.5354,72.83,73.4478,396914.01287029,0
+AFG.US,D,20190719,000000,73.6147,73.7676,72.7571,72.8079,332987.45736884,0
+AFG.US,D,20190722,000000,72.369,72.9471,72.3414,72.369,315922.662207,0
+AFG.US,D,20190723,000000,72.487,72.641,72.1827,72.487,341512.80562224,0
+AFG.US,D,20190724,000000,72.2399,72.9102,72.191,72.6549,484110.94077642,0
+AFG.US,D,20190725,000000,72.6549,72.7848,71.9503,72.002,366759.15875682,0
+AFG.US,D,20190726,000000,71.9937,72.8162,71.635,72.7286,567741.99346855,0
+AFG.US,D,20190729,000000,72.6484,73.0071,71.705,72.0104,444305.01502996,0
+AFG.US,D,20190730,000000,72.0251,72.2482,71.5843,72.0251,284719.08506071,0
+AFG.US,D,20190731,000000,71.9798,72.7774,71.492,71.8277,643783.63169975,0
+AFG.US,D,20190801,000000,71.8444,72.1614,70.5202,70.8715,474068.36033798,0
+AFG.US,D,20190802,000000,70.76,71.2984,70.6179,70.76,345495.13341597,0
+AFG.US,D,20190805,000000,70.062,70.1753,68.5599,68.6732,788779.62272318,0
+AFG.US,D,20190806,000000,68.7018,70.498,68.5525,70.1891,641554.95969103,0
+AFG.US,D,20190807,000000,68.9674,70.9618,67.9569,70.7018,641733.90415887,0
+AFG.US,D,20190808,000000,72.4585,72.5746,71.1185,72.4585,619967.7497961,0
+AFG.US,D,20190809,000000,72.2399,72.9314,72.1062,72.1541,466985.41294669,0
+AFG.US,D,20190812,000000,71.7576,72.191,71.0208,71.3188,208419.33299102,0
+AFG.US,D,20190813,000000,71.1121,72.167,71.0614,71.7927,477498.67156118,0
+AFG.US,D,20190814,000000,70.83,71.3325,68.96,69.1666,546770.78634782,0
+AFG.US,D,20190815,000000,69.4441,69.4561,68.8061,68.9416,738871.46838235,0
+AFG.US,D,20190816,000000,69.409,70.5488,69.3824,69.9477,567416.63989063,0
+AFG.US,D,20190819,000000,70.8642,70.8992,70.2952,70.5552,668829.35012796,0
+AFG.US,D,20190820,000000,70.4418,70.4704,69.552,69.5833,456491.67554687,0
+AFG.US,D,20190821,000000,70.0269,70.0896,69.6267,69.9845,607309.3265912,0
+AFG.US,D,20190822,000000,70.4704,71.492,70.345,71.1343,468527.58890602,0
+AFG.US,D,20190823,000000,70.9443,71.6425,69.7964,70.1118,509848.57781366,0
+AFG.US,D,20190826,000000,70.3865,70.5701,69.7669,70.4096,481179.50503936,0
+AFG.US,D,20190827,000000,70.7747,70.8863,69.7595,70.203,664998.85400394,0
+AFG.US,D,20190828,000000,69.9421,70.6124,69.7522,70.0186,387149.06748501,0
+AFG.US,D,20190829,000000,70.5286,70.8171,70.216,70.4196,258768.88368591,0
+AFG.US,D,20190830,000000,70.8429,71.2809,70.5838,70.8429,313066.05779287,0
+AFG.US,D,20190903,000000,70.2952,71.4349,70.0961,71.2809,559330.51896742,0
+AFG.US,D,20190904,000000,72.0325,72.0887,71.3325,71.872,349829.92758578,0
+AFG.US,D,20190905,000000,72.6549,73.5934,72.2684,72.8374,582914.31531883,0
+AFG.US,D,20190906,000000,72.7286,73.1021,72.2482,72.8162,467756.50092635,0
+AFG.US,D,20190909,000000,73.3066,73.5769,72.7774,73.5557,385920.3154724,0
+AFG.US,D,20190910,000000,73.6442,73.6442,72.89,73.079,654525.72233073,0
+AFG.US,D,20190911,000000,73.1905,73.6682,72.5285,73.6682,418670.40662572,0
+AFG.US,D,20190912,000000,73.6737,74.6364,73.3279,74.5839,609375.32181098,0
+AFG.US,D,20190913,000000,74.6298,74.9692,74.32,74.7599,781871.28175205,0
+AFG.US,D,20190916,000000,74.3126,75.894,74.0996,75.8277,745999.96527456,0
+AFG.US,D,20190917,000000,75.6368,76.0397,75.5841,76.025,572754.60759235,0
+AFG.US,D,20190918,000000,75.6368,76.8659,75.1195,76.6382,607971.96337822,0
+AFG.US,D,20190919,000000,76.5543,77.041,76.2371,76.2527,434671.29558777,0
+AFG.US,D,20190920,000000,76.3199,76.5173,75.5233,75.6137,1267143.7348015,0
+AFG.US,D,20190923,000000,75.1352,75.4902,74.9692,75.1426,454438.69447021,0
+AFG.US,D,20190924,000000,75.2873,75.6137,74.5994,74.9175,439259.86554836,0
+AFG.US,D,20190925,000000,74.9314,75.5058,74.6142,75.4597,411905.22122886,0
+AFG.US,D,20190926,000000,75.4294,75.9392,75.09,75.5686,276963.74027505,0
+AFG.US,D,20190927,000000,75.918,75.918,74.7248,75.067,327330.64316076,0
+AFG.US,D,20190930,000000,75.28,75.8277,74.8807,75.6589,442827.90978621,0
+AFG.US,D,20191001,000000,75.8351,76.2214,73.9752,73.9965,532566.9336478,0
+AFG.US,D,20191002,000000,74.1586,74.6585,71.8573,72.2112,396967.15395467,0
+AFG.US,D,20191003,000000,71.9357,72.4279,71.5631,72.191,372832.42554464,0
+AFG.US,D,20191004,000000,72.2187,73.1823,71.9503,73.1527,264309.65511786,0
+AFG.US,D,20191007,000000,72.9314,72.9535,72.3118,72.3118,500551.05706865,0
+AFG.US,D,20191008,000000,71.8361,72.0388,70.5128,70.5286,521904.01238748,0
+AFG.US,D,20191009,000000,71.042,71.4063,70.3865,71.0135,493224.09449392,0
+AFG.US,D,20191010,000000,71.1472,71.9438,71.1185,71.6571,346151.26313144,0
+AFG.US,D,20191011,000000,72.2684,73.2421,72.1311,72.4445,492098.37111433,0
+AFG.US,D,20191014,000000,72.2684,72.6263,72.2261,72.2482,318047.2210708,0
+AFG.US,D,20191015,000000,72.4123,72.8825,72.167,72.204,311612.81181149,0
+AFG.US,D,20191016,000000,72.1311,72.2324,71.5631,72.0453,496179.38949336,0
+AFG.US,D,20191017,000000,72.4058,73.0272,72.1614,72.9905,572106.06946037,0
+AFG.US,D,20191018,000000,72.771,73.4174,72.5082,73.3141,261968.19386877,0
+AFG.US,D,20191021,000000,73.9097,74.1218,73.5934,73.7991,304191.49669917,0
+AFG.US,D,20191022,000000,73.6018,73.6737,72.8162,72.9028,333463.55810454,0
+AFG.US,D,20191023,000000,72.9471,73.9816,72.5958,72.9683,200117.39419446,0
+AFG.US,D,20191024,000000,73.0946,73.2504,71.576,72.1385,221892.22465264,0
+AFG.US,D,20191025,000000,71.9357,72.1144,71.4838,72.0325,217059.63950861,0
+AFG.US,D,20191028,000000,72.4058,72.6484,71.966,72.2187,319781.35564111,0
+AFG.US,D,20191029,000000,72.0813,72.8825,72.0601,72.8374,475608.36727346,0
+AFG.US,D,20191030,000000,70.9214,75.0458,70.4704,72.8964,706664.71770416,0
+AFG.US,D,20191031,000000,72.6337,73.4321,71.8839,73.3214,479940.99241942,0
+AFG.US,D,20191101,000000,73.6976,74.5174,73.4321,74.2528,396731.81486665,0
+AFG.US,D,20191104,000000,74.3782,74.6364,73.1739,73.6442,558003.0763695,0
+AFG.US,D,20191105,000000,74.2158,75.28,74.0711,75.1794,413354.12916252,0
+AFG.US,D,20191106,000000,75.1352,76.107,74.8429,75.9927,436993.2356222,0
+AFG.US,D,20191107,000000,76.107,77.3739,76.0609,76.8438,796930.81436199,0
+AFG.US,D,20191108,000000,76.5699,77.966,76.3579,77.8673,626577.84998748,0
+AFG.US,D,20191111,000000,77.3897,78.1402,77.1693,77.397,568635.63129591,0
+AFG.US,D,20191112,000000,77.3057,77.93,77.0936,77.7465,361391.90923308,0
+AFG.US,D,20191113,000000,77.3298,77.6082,76.8051,77.5712,563673.98923264,0
+AFG.US,D,20191114,000000,77.4892,77.7631,77.2228,77.7548,398889.99360017,0
+AFG.US,D,20191115,000000,77.9439,77.9586,77.5565,77.835,512906.90144609,0
+AFG.US,D,20191118,000000,77.7548,77.7548,77.2228,77.3813,511081.66787397,0
+AFG.US,D,20191119,000000,77.5336,77.7705,77.2614,77.3739,572055.09739983,0
+AFG.US,D,20191120,000000,77.1997,78.0047,76.889,77.9586,554791.83655545,0
+AFG.US,D,20191121,000000,77.5796,77.8756,76.6004,76.7377,434561.75988321,0
+AFG.US,D,20191122,000000,77.0107,77.2993,76.3199,76.9877,929923.42738407,0
+AFG.US,D,20191125,000000,76.9111,77.4653,76.9037,77.2532,419735.39733744,0
+AFG.US,D,20191126,000000,77.5262,79.0051,77.3362,78.8843,1152441.4154183,0
+AFG.US,D,20191127,000000,79.256,79.3103,78.5053,79.2485,377046.83889063,0
+AFG.US,D,20191129,000000,79.0521,79.2485,78.5201,78.5875,232802.41463219,0
+AFG.US,D,20191202,000000,78.8769,78.8769,77.989,78.2325,854068.32520418,0
+AFG.US,D,20191203,000000,77.8294,78.2692,77.1231,77.6321,622540.21208551,0
+AFG.US,D,20191204,000000,77.7095,78.6732,77.6156,78.3301,433680.05168705,0
+AFG.US,D,20191205,000000,78.2011,78.4823,77.8516,78.3229,342802.29030273,0
+AFG.US,D,20191206,000000,79.1056,79.3933,78.8068,79.1056,422500.90274975,0
+AFG.US,D,20191209,000000,79.0051,79.6441,78.6492,79.3868,278285.76031334,0
+AFG.US,D,20191210,000000,79.3103,79.6275,78.9691,79.3566,421292.75646375,0
+AFG.US,D,20191211,000000,79.3177,79.7124,78.5201,78.9157,382802.34368401,0
+AFG.US,D,20191212,000000,79.1056,80.1291,78.9304,79.4459,538013.35254217,0
+AFG.US,D,20191213,000000,79.1277,79.5067,78.5432,78.6732,420466.35837584,0
+AFG.US,D,20191216,000000,79.1361,79.7188,78.854,79.4155,753364.88576673,0
+AFG.US,D,20191217,000000,79.6829,79.9789,79.5465,79.9336,740416.89787746,0
+AFG.US,D,20191218,000000,79.9401,79.9548,79.0983,79.3407,454303.13047942,0
+AFG.US,D,20191219,000000,79.4763,79.4845,78.8696,79.3177,453382.3798539,0
+AFG.US,D,20191220,000000,79.8249,80.0526,79.0521,79.2412,1196578.8817988,0
+AFG.US,D,20191223,000000,79.2642,79.326,78.0868,78.3901,548309.70877138,0
+AFG.US,D,20191224,000000,78.5127,78.5653,78.1477,78.1477,127670.91299925,0
+AFG.US,D,20191226,000000,78.284,78.58,78.0194,78.3007,143011.33419813,0
+AFG.US,D,20191227,000000,78.4676,78.6879,78.2011,78.2158,168737.04160418,0
+AFG.US,D,20191230,000000,78.3007,78.4907,77.9963,78.4297,330103.74015655,0
+AFG.US,D,20191231,000000,78.2692,78.9222,78.2564,78.5515,302310.9530188,0
+AFG.US,D,20200102,000000,78.7995,79.6358,78.4676,79.6358,752894.20759066,0
+AFG.US,D,20200103,000000,78.7342,79.4321,78.6649,79.28,463396.76298223,0
+AFG.US,D,20200106,000000,78.7626,79.0826,78.4445,78.6336,400729.32582734,0
+AFG.US,D,20200107,000000,78.5349,78.8151,78.1181,78.3229,371572.22268618,0
+AFG.US,D,20200108,000000,78.58,78.9157,78.2086,78.4676,325770.03049869,0
+AFG.US,D,20200109,000000,78.7701,79.1361,78.4823,79.1139,272405.53664841,0
+AFG.US,D,20200110,000000,79.2338,79.3713,78.4057,78.5727,329136.35551821,0
+AFG.US,D,20200113,000000,78.8382,79.1434,78.4518,78.7479,314085.49900368,0
+AFG.US,D,20200114,000000,78.6336,79.4459,78.3679,79.1813,468328.03871156,0
+AFG.US,D,20200115,000000,78.9765,79.3482,78.7101,79.0281,343646.04058148,0
+AFG.US,D,20200116,000000,79.2726,80.0009,79.2726,79.6358,380559.57302024,0
+AFG.US,D,20200117,000000,79.7501,80.3965,79.7501,80.0526,407825.28736175,0
+AFG.US,D,20200121,000000,79.8396,80.1844,79.6275,79.6358,625801.33944819,0
+AFG.US,D,20200122,000000,79.894,80.1605,79.28,79.6127,628254.5054257,0
+AFG.US,D,20200123,000000,79.0595,79.5546,78.5265,79.3103,382063.79106214,0
+AFG.US,D,20200124,000000,79.4845,79.7658,79.2412,79.4845,360029.76225355,0
+AFG.US,D,20200127,000000,78.3229,78.8696,78.0351,78.0728,499796.23676789,0
+AFG.US,D,20200128,000000,78.4518,79.5767,78.248,78.5515,521283.67156557,0
+AFG.US,D,20200129,000000,78.8151,79.0439,78.2767,78.3615,556592.12635326,0
+AFG.US,D,20200130,000000,77.905,79.6663,77.694,79.5767,589515.73941482,0
+AFG.US,D,20200131,000000,79.3343,79.4155,78.2086,78.2619,520855.28935466,0
+AFG.US,D,20200203,000000,78.5053,79.5546,78.3679,78.7939,780204.38692118,0
+AFG.US,D,20200204,000000,78.4749,80.4924,78.4749,79.196,842623.47084493,0
+AFG.US,D,20200205,000000,80.0526,81.1609,79.6663,80.7912,868936.98371508,0
+AFG.US,D,20200206,000000,81.0926,81.3749,80.5468,80.6086,578217.2941656,0
+AFG.US,D,20200207,000000,80.5855,81.5566,80.3882,81.4791,430693.30584176,0
+AFG.US,D,20200210,000000,81.4652,81.4652,80.7976,81.2521,479657.93480663,0
+AFG.US,D,20200211,000000,81.6478,82.7478,81.6016,82.391,467567.79585115,0
+AFG.US,D,20200212,000000,82.6353,82.6353,81.4652,81.526,414422.37341003,0
+AFG.US,D,20200213,000000,81.3426,81.716,81.0779,81.1535,459070.64490785,0
+AFG.US,D,20200214,000000,81.2154,81.8598,80.8888,81.1535,363255.10072263,0
+AFG.US,D,20200218,000000,80.805,81.0926,80.1144,80.6686,316164.50836659,0
+AFG.US,D,20200219,000000,80.8511,81.0926,80.4271,80.6824,554582.52575365,0
+AFG.US,D,20200220,000000,80.5311,80.8567,79.9937,80.7829,370969.2340551,0
+AFG.US,D,20200221,000000,80.3965,80.508,78.8926,79.3868,640346.81340502,0
+AFG.US,D,20200224,000000,77.5861,77.905,76.403,76.5395,530701.57313441,0
+AFG.US,D,20200225,000000,76.5929,76.8051,73.1905,73.2421,474081.3744811,0
+AFG.US,D,20200226,000000,73.4772,74.1586,72.1144,72.1385,549133.93783544,0
+AFG.US,D,20200227,000000,70.2832,72.0675,69.8582,69.9144,764331.47036643,0
+AFG.US,D,20200228,000000,68.5266,68.9306,65.5124,66.4824,1102162.3579985,0
+AFG.US,D,20200302,000000,67.1012,70.0665,66.4419,70.0665,1285590.1981578,0
+AFG.US,D,20200303,000000,69.8582,70.203,65.8942,66.0011,800018.41981643,0
+AFG.US,D,20200304,000000,67.6046,68.9011,66.5728,68.7286,541557.53751763,0
+AFG.US,D,20200305,000000,66.5922,66.9886,65.6932,66.7351,988475.14177828,0
+AFG.US,D,20200306,000000,64.6632,66.9076,64.3635,66.749,791164.46444934,0
+AFG.US,D,20200309,000000,62.0953,62.7287,59.8795,60.9444,1224285.9924943,0
+AFG.US,D,20200310,000000,63.6202,63.7217,59.9044,62.5184,774213.54303975,0
+AFG.US,D,20200311,000000,60.5203,61.589,59.2839,59.9294,977563.8672868,0
+AFG.US,D,20200312,000000,55.176,56.5277,51.7366,51.7366,1156205.7563147,0
+AFG.US,D,20200313,000000,54.5047,54.9104,49.672,54.8459,982001.69008962,0
+AFG.US,D,20200316,000000,48.9178,49.1677,39.8594,40.4284,1120260.6930263,0
+AFG.US,D,20200317,000000,41.7441,43.7948,38.8811,43.722,1461704.0898851,0
+AFG.US,D,20200318,000000,41.1106,41.947,31.6594,33.7958,1359626.573837,0
+AFG.US,D,20200319,000000,34.0264,38.5307,32.3943,37.7737,1163285.4501703,0
+AFG.US,D,20200320,000000,37.5348,39.0896,36.2338,36.8037,1413615.7465568,0
+AFG.US,D,20200323,000000,35.249,36.3574,32.4221,35.0693,1481100.5856888,0
+AFG.US,D,20200324,000000,37.3496,42.5362,35.1975,42.5362,1110071.7034778,0
+AFG.US,D,20200325,000000,42.8949,53.5928,42.8949,51.1253,2864146.1100645,0
+AFG.US,D,20200326,000000,50.5914,52.0816,46.4652,51.7496,1607146.8998224,0
+AFG.US,D,20200327,000000,49.614,52.8883,49.1428,51.0811,883818.65636909,0
+AFG.US,D,20200330,000000,50.9381,51.6868,48.0106,51.4776,888732.57990759,0
+AFG.US,D,20200331,000000,50.8293,51.0451,49.0894,50.4116,939254.56799877,0
+AFG.US,D,20200401,000000,48.6081,49.5827,46.4789,46.8377,1123514.2288055,0
+AFG.US,D,20200402,000000,46.4274,49.6206,46.2697,47.7284,1090092.8247697,0
+AFG.US,D,20200403,000000,46.976,48.0401,45.0746,46.1046,860817.24292215,0
+AFG.US,D,20200406,000000,48.9805,50.2669,48.3066,49.6804,867593.27343827,0
+AFG.US,D,20200407,000000,52.6006,54.7067,51.5614,51.8879,766932.12996593,0
+AFG.US,D,20200408,000000,52.0382,55.5918,51.1335,55.1261,722232.88640758,0
+AFG.US,D,20200409,000000,57.1898,58.7923,56.4198,57.9026,657237.00214671,0
+AFG.US,D,20200413,000000,58.1174,58.1174,54.7878,55.8583,588630.77768288,0
+AFG.US,D,20200414,000000,57.0312,57.6378,54.2732,54.8311,671833.44816407,0
+AFG.US,D,20200415,000000,52.2207,52.9363,50.6126,50.8007,805587.38855848,0
+AFG.US,D,20200416,000000,49.4388,50.561,46.6116,48.3407,1311208.5388831,0
+AFG.US,D,20200417,000000,48.6662,51.9072,48.4928,51.6325,870658.10414227,0
+AFG.US,D,20200420,000000,49.6573,50.4328,48.0308,48.5925,1132034.1544993,0
+AFG.US,D,20200421,000000,46.6698,47.6122,45.3375,45.4407,988070.61882972,0
+AFG.US,D,20200422,000000,47.3706,47.544,45.0258,45.0627,1040028.5007114,0
+AFG.US,D,20200423,000000,45.5338,46.2577,44.0797,44.1149,693992.19584422,0
+AFG.US,D,20200424,000000,45.1429,45.201,43.5275,44.6071,584855.59166709,0
+AFG.US,D,20200427,000000,45.0193,47.117,45.0193,46.6763,747213.53412019,0
+AFG.US,D,20200428,000000,48.6163,49.3753,47.7395,48.5721,921555.33335998,0
+AFG.US,D,20200429,000000,51.1123,51.2285,50.0705,50.8671,655456.23356357,0
+AFG.US,D,20200430,000000,49.5643,50.4836,47.8639,47.9275,700589.28189248,0
+AFG.US,D,20200501,000000,46.0549,46.5085,43.9775,44.8746,820092.73557404,0
+AFG.US,D,20200504,000000,44.1213,44.7372,43.0203,44.6127,870766.55533492,0
+AFG.US,D,20200505,000000,45.5984,46.4024,44.1507,44.2245,888428.91656821,0
+AFG.US,D,20200506,000000,44.6211,44.6211,42.3139,42.3269,720048.67938782,0
+AFG.US,D,20200507,000000,43.0019,45.3089,42.9806,45.0627,1105565.5564235,0
+AFG.US,D,20200508,000000,46.4679,47.6177,46.0327,47.5661,849577.36131697,0
+AFG.US,D,20200511,000000,46.5832,47.3495,44.963,45.9755,1052090.4423568,0
+AFG.US,D,20200512,000000,46.6053,47.1972,41.9886,43.3042,1978775.5171286,0
+AFG.US,D,20200513,000000,42.681,43.1087,39.3182,39.485,1356213.6148047,0
+AFG.US,D,20200514,000000,39.3394,40.3813,37.3007,40.0115,1258976.275484,0
+AFG.US,D,20200515,000000,39.6288,39.6465,37.841,39.3909,2300385.3598777,0
+AFG.US,D,20200518,000000,42.3859,42.8506,41.0342,41.9737,982932.20132246,0
+AFG.US,D,20200519,000000,41.5035,41.6197,40.4172,40.4339,755431.96549843,0
+AFG.US,D,20200520,000000,40.9549,42.2227,40.656,42.0226,919480.66204479,0
+AFG.US,D,20200521,000000,42.031,43.899,41.8631,43.782,1191117.2797375,0
+AFG.US,D,20200522,000000,43.7745,43.841,42.3795,43.2758,1162128.2759448,0
+AFG.US,D,20200526,000000,45.8953,47.1254,44.963,46.4098,1223935.6951421,0
+AFG.US,D,20200527,000000,47.4877,49.0496,47.117,48.4863,1616139.672716,0
+AFG.US,D,20200528,000000,48.9843,48.9879,45.7432,46.0622,2742675.3517485,0
+AFG.US,D,20200529,000000,45.3882,45.3882,43.2546,43.5874,4818469.1367887,0
+AFG.US,D,20200601,000000,43.8622,44.6643,42.8277,43.6445,1344135.4054804,0
+AFG.US,D,20200602,000000,44.1664,44.7814,43.7321,44.5776,1977753.906894,0
+AFG.US,D,20200603,000000,46.1913,48.3407,45.7366,47.0313,1172309.6739098,0
+AFG.US,D,20200604,000000,46.7776,47.9211,45.4029,47.6823,1520468.3686171,0
+AFG.US,D,20200605,000000,51.2055,52.9704,50.2732,51.7559,1206486.9827583,0
+AFG.US,D,20200608,000000,52.6181,54.2318,52.1092,54.1866,944786.66333533,0
+AFG.US,D,20200609,000000,52.1838,52.8487,51.1041,51.6905,1113226.5486717,0
+AFG.US,D,20200610,000000,51.0673,51.0673,48.0308,48.2115,913217.60566985,0
+AFG.US,D,20200611,000000,44.4782,46.5085,43.4426,43.6519,977632.19153817,0
+AFG.US,D,20200612,000000,46.5904,46.9087,43.7957,45.0987,1128920.5207586,0
+AFG.US,D,20200615,000000,42.3795,46.9741,42.3795,46.5085,1203797.3931808,0
+AFG.US,D,20200616,000000,49.2313,49.484,46.9299,47.3946,917210.77858283,0
+AFG.US,D,20200617,000000,47.3642,48.2254,46.3508,46.3877,864055.59553437,0
+AFG.US,D,20200618,000000,45.6574,47.625,45.6574,47.1051,954601.49626921,0
+AFG.US,D,20200619,000000,47.8057,48.2392,45.5338,45.8224,2958729.6487013,0
+AFG.US,D,20200622,000000,45.2794,46.2356,44.5278,45.8012,683286.97861877,0
+AFG.US,D,20200623,000000,46.7776,47.1991,45.6658,45.8224,683434.47224075,0
+AFG.US,D,20200624,000000,44.845,45.0912,43.3042,43.6584,541354.7337874,0
+AFG.US,D,20200625,000000,43.0803,45.0701,42.8277,44.8035,916942.90413703,0
+AFG.US,D,20200626,000000,43.9063,44.1368,42.255,42.4938,1173688.0885683,0
+AFG.US,D,20200629,000000,43.3199,44.5924,42.5519,44.3832,1153178.8835282,0
+AFG.US,D,20200630,000000,44.2162,46.0549,44.2162,45.9165,1338246.50572,0
+AFG.US,D,20200701,000000,45.7874,46.1249,43.8123,43.9775,695727.41492645,0
+AFG.US,D,20200702,000000,45.2444,46.0761,43.0803,43.1244,941264.1685984,0
+AFG.US,D,20200706,000000,44.6643,45.1641,43.7468,44.1802,501636.65350698,0
+AFG.US,D,20200707,000000,43.4573,43.6731,41.8502,41.9239,847531.9718238,0
+AFG.US,D,20200708,000000,42.2264,44.3194,42.1332,43.5154,666830.59464763,0
+AFG.US,D,20200709,000000,43.1586,43.5938,41.0479,41.1198,571195.0794422,0
+AFG.US,D,20200710,000000,41.1567,42.9936,41.1567,42.87,558943.3482097,0
+AFG.US,D,20200713,000000,43.2822,43.6179,42.2412,42.8147,543850.19573005,0
+AFG.US,D,20200714,000000,42.7621,44.2651,42.5879,43.8271,540913.33743335,0
+AFG.US,D,20200715,000000,45.1392,45.6795,44.3076,45.4084,504146.21410466,0
+AFG.US,D,20200716,000000,44.964,47.0718,44.964,46.1748,564805.13517186,0
+AFG.US,D,20200717,000000,46.2974,46.3352,45.1171,45.1751,1101206.9029914,0
+AFG.US,D,20200720,000000,44.9206,45.4416,43.4251,43.9202,960560.88930476,0
+AFG.US,D,20200721,000000,44.3508,45.7025,44.3508,45.1014,1059406.5598123,0
+AFG.US,D,20200722,000000,44.526,45.9552,44.2503,45.7441,872713.2542428,0
+AFG.US,D,20200723,000000,45.4453,46.1147,45.2765,46.0198,473889.41587013,0
+AFG.US,D,20200724,000000,46.2401,46.3812,45.0277,45.1318,257905.61219249,0
+AFG.US,D,20200727,000000,44.5629,44.6865,43.4324,43.7394,401172.89120524,0
+AFG.US,D,20200728,000000,43.4906,44.2577,43.3071,43.5053,381479.23913381,0
+AFG.US,D,20200729,000000,43.6961,45.3209,43.3541,45.153,545884.74010396,0
+AFG.US,D,20200730,000000,43.7542,44.372,42.9142,44.3306,569915.35536906,0
+AFG.US,D,20200731,000000,44.2503,44.4965,43.6658,44.3076,521079.78332342,0
+AFG.US,D,20200803,000000,44.4891,45.8474,44.2715,45.1255,522386.62019472,0
+AFG.US,D,20200804,000000,45.1255,45.2553,44.3886,44.7151,532715.51178173,0
+AFG.US,D,20200805,000000,45.2628,47.2461,44.4928,45.5615,865066.36064977,0
+AFG.US,D,20200806,000000,45.8087,46.4163,45.497,45.8474,539325.6119731,0
+AFG.US,D,20200807,000000,45.5818,48.1055,45.5818,48.0632,515112.79870438,0
+AFG.US,D,20200810,000000,48.1931,50.0687,48.1931,49.6508,775406.50615879,0
+AFG.US,D,20200811,000000,51.496,52.7648,50.206,50.7685,1027411.2889597,0
+AFG.US,D,20200812,000000,51.6637,51.6637,49.1853,49.7257,447663.748466,0
+AFG.US,D,20200813,000000,49.944,49.944,48.7565,49.295,523770.45741282,0
+AFG.US,D,20200814,000000,48.6818,49.9598,48.6745,49.295,490409.78604492,0
+AFG.US,D,20200817,000000,49.1143,49.3669,47.7552,47.7782,430563.16441059,0
+AFG.US,D,20200818,000000,48.0484,48.6089,47.9026,48.1055,465753.4073983,0
+AFG.US,D,20200819,000000,48.4707,49.2286,47.946,48.2227,454774.89316738,0
+AFG.US,D,20200820,000000,47.5089,48.4034,47.4158,47.9967,433000.0627092,0
+AFG.US,D,20200821,000000,47.9165,48.3914,47.3623,47.3927,588637.28475444,0
+AFG.US,D,20200824,000000,47.7633,49.1345,47.4647,49.1143,564707.52909848,0
+AFG.US,D,20200825,000000,49.8621,50.2282,48.667,49.2202,514284.23159261,0
+AFG.US,D,20200826,000000,49.1208,49.1208,47.9524,48.2512,511116.37225562,0
+AFG.US,D,20200827,000000,48.4568,50.2346,48.4568,49.1548,355556.15055716,0
+AFG.US,D,20200828,000000,49.7616,49.8482,49.1023,49.6657,476548.63911365,0
+AFG.US,D,20200831,000000,49.4545,49.9293,48.0696,48.7417,671745.60269804,0
+AFG.US,D,20200901,000000,48.2227,49.484,47.8732,48.5435,524392.96725856,0
+AFG.US,D,20200902,000000,48.6818,49.3567,48.4485,48.9805,497846.28432422,0
+AFG.US,D,20200903,000000,49.4628,50.8994,48.5934,48.9455,591191.31034109,0
+AFG.US,D,20200904,000000,50.2862,51.1695,49.0027,50.0382,771947.99762551,0
+AFG.US,D,20200908,000000,49.2582,49.6076,47.7403,48.2439,820470.14572443,0
+AFG.US,D,20200909,000000,48.7814,50.0013,48.3111,49.3964,953060.4048218,0
+AFG.US,D,20200910,000000,49.4988,50.2788,48.9078,48.9584,973492.60951511,0
+AFG.US,D,20200911,000000,48.8995,49.8851,48.632,49.4766,753659.87301068,0
+AFG.US,D,20200914,000000,49.9718,50.6144,49.7099,50.0161,688662.90423791,0
+AFG.US,D,20200915,000000,50.1249,50.2567,48.5407,48.667,646593.60210106,0
+AFG.US,D,20200916,000000,48.8063,50.4466,48.7685,49.5716,741498.15626808,0
+AFG.US,D,20200917,000000,48.8505,49.3613,48.4531,48.7897,1490058.6542008,0
+AFG.US,D,20200918,000000,48.8865,49.5366,48.3914,48.9306,1824067.7218044,0
+AFG.US,D,20200921,000000,47.4426,48.4338,46.6449,47.6961,1051175.114291,0
+AFG.US,D,20200922,000000,47.6481,48.7897,47.5513,47.9524,930571.96551604,0
+AFG.US,D,20200923,000000,48.041,48.9306,46.4292,46.4587,762357.65866039,0
+AFG.US,D,20200924,000000,46.408,47.4582,45.4231,46.4936,702026.26019496,0
+AFG.US,D,20200925,000000,45.8613,47.3255,45.7441,47.1069,555777.65789655,0
+AFG.US,D,20200928,000000,48.0778,49.2443,48.0124,48.6745,777802.19300421,0
+AFG.US,D,20200929,000000,48.632,48.632,47.2083,48.2291,772595.45124557,0
+AFG.US,D,20200930,000000,48.8505,49.5283,48.3038,48.8348,615036.47406678,0
+AFG.US,D,20201001,000000,49.213,50.7602,49.213,50.2723,814741.75372921,0
+AFG.US,D,20201002,000000,48.9584,51.1695,48.9584,50.8404,586357.64068514,0
+AFG.US,D,20201005,000000,51.6785,52.2199,51.2341,51.4757,607093.50871784,0
+AFG.US,D,20201006,000000,52.1977,53.0423,51.1244,51.4757,734739.47794279,0
+AFG.US,D,20201007,000000,52.0935,52.6127,51.2995,52.2051,444456.84669965,0
+AFG.US,D,20201008,000000,52.6127,53.306,52.3489,53.1806,382447.70828408,0
+AFG.US,D,20201009,000000,53.8085,54.1645,53.0792,53.5172,713528.59368632,0
+AFG.US,D,20201012,000000,53.3345,55.3244,53.3345,55.1567,968649.17925183,0
+AFG.US,D,20201013,000000,54.5803,55.142,52.0206,52.0511,993409.67104338,0
+AFG.US,D,20201014,000000,51.6832,53.021,51.448,51.5144,618085.03709187,0
+AFG.US,D,20201015,000000,50.8026,52.9169,50.7509,52.6541,412884.53549839,0
+AFG.US,D,20201016,000000,52.6468,52.9528,52.0871,52.2558,414521.06399533,0
+AFG.US,D,20201019,000000,52.7316,53.4028,51.8888,51.9782,764046.2437298,0
+AFG.US,D,20201020,000000,52.7703,53.5043,52.4263,52.9095,363453.56640517,0
+AFG.US,D,20201021,000000,52.5407,54.3857,52.3443,54.1359,764663.33101591,0
+AFG.US,D,20201022,000000,53.9662,55.5965,53.4084,55.5965,618670.67353213,0
+AFG.US,D,20201023,000000,56.2151,56.3534,54.8781,55.6638,601724.09017025,0
+AFG.US,D,20201026,000000,54.7757,54.7757,53.094,53.7181,529627.90632727,0
+AFG.US,D,20201027,000000,53.7698,55.8049,53.685,54.3341,877940.60172803,0
+AFG.US,D,20201028,000000,53.5403,54.7232,52.9316,54.0334,787832.84381145,0
+AFG.US,D,20201029,000000,53.6371,55.4914,52.7196,54.6145,952723.1216127,0
+AFG.US,D,20201030,000000,54.2549,55.3004,54.2549,55.0256,762163.53102557,0
+AFG.US,D,20201102,000000,55.4351,56.7721,55.142,56.5886,845727.34397827,0
+AFG.US,D,20201103,000000,57.6757,58.3055,56.5655,56.8836,689402.5413717,0
+AFG.US,D,20201104,000000,55.626,57.3446,54.8496,55.9948,915671.85615928,0
+AFG.US,D,20201105,000000,56.1312,57.874,55.9053,57.2931,533357.54284215,0
+AFG.US,D,20201106,000000,57.5873,57.7486,56.571,56.8836,616243.53584085,0
+AFG.US,D,20201109,000000,62.6107,63.472,61.28,61.7808,793238.05125261,0
+AFG.US,D,20201110,000000,62.0943,64.0324,61.6904,63.85,876894.04771906,0
+AFG.US,D,20201111,000000,63.9662,63.9662,62.8965,63.7107,534849.83125286,0
+AFG.US,D,20201112,000000,62.9758,63.0044,60.583,61.0957,551018.81956351,0
+AFG.US,D,20201113,000000,62.0344,63.4829,61.6472,63.3428,515311.26438691,0
+AFG.US,D,20201116,000000,65.8038,65.8177,64.0112,65.2016,656240.33568634,0
+AFG.US,D,20201117,000000,63.9597,65.7891,63.6305,65.7733,600174.32262743,0
+AFG.US,D,20201118,000000,65.8471,67.0956,65.2524,65.3408,513838.49719087,0
+AFG.US,D,20201119,000000,64.7388,65.517,63.9468,65.3639,331956.08652684,0
+AFG.US,D,20201120,000000,65.1058,66.2962,64.4308,65.8841,593950.30868184,0
+AFG.US,D,20201123,000000,66.89,67.5944,66.2297,67.4257,425277.25328133,0
+AFG.US,D,20201124,000000,68.9739,69.6516,67.7124,69.5769,522834.52362032,0
+AFG.US,D,20201125,000000,68.7618,69.1076,67.6313,68.4825,334101.25111726,0
+AFG.US,D,20201127,000000,68.2841,69.0172,67.9173,68.3791,229262.56770444,0
+AFG.US,D,20201130,000000,67.4091,68.3542,65.6498,65.6498,1303937.9709285,0
+AFG.US,D,20201201,000000,67.2506,67.8001,66.0463,66.215,545125.58175548,0
+AFG.US,D,20201202,000000,65.8693,66.405,65.3097,66.1911,610272.21317411,0
+AFG.US,D,20201203,000000,66.1855,66.382,65.1501,65.4074,496399.54541441,0
+AFG.US,D,20201204,000000,65.8923,67.1675,65.4424,66.9638,448900.09206209,0
+AFG.US,D,20201207,000000,66.4124,66.8014,63.8581,64.1938,893701.81355435,0
+AFG.US,D,20201208,000000,63.506,65.9208,63.2414,65.517,533310.90882932,0
+AFG.US,D,20201209,000000,65.8334,65.8407,64.3653,65.1944,322628.19944791,0
+AFG.US,D,20201210,000000,65.2016,66.1616,64.2898,66.0251,919681.29675117,0
+AFG.US,D,20201211,000000,65.1418,65.9348,64.0555,64.6567,341692.83460203,0
+AFG.US,D,20201214,000000,65.8996,65.8996,63.5115,63.7688,425085.29467036,0
+AFG.US,D,20201215,000000,64.5692,64.76,62.8845,64.7305,694155.9571451,0
+AFG.US,D,20201216,000000,65.3179,65.3179,63.7799,63.9468,697067.87166747,0
+AFG.US,D,20201217,000000,64.1735,64.3063,62.8984,63.9384,807655.55280213,0
+AFG.US,D,20201218,000000,64.5912,64.8098,63.5456,64.1423,1407704.0720461,0
+AFG.US,D,20201221,000000,64.0878,64.0878,62.0814,63.7954,512848.33780207,0
+AFG.US,D,20201222,000000,63.7042,64.157,63.4506,63.6074,535384.49563259,0
+AFG.US,D,20201223,000000,64.1708,65.2902,64.1708,64.9675,1458658.7803959,0
+AFG.US,D,20201224,000000,65.269,65.825,64.6291,65.8103,150443.49442972,0
+AFG.US,D,20201228,000000,66.215,66.3137,64.9647,65.1934,307852.80896268,0
+AFG.US,D,20201229,000000,65.4036,65.8619,64.4547,64.4953,1304095.2251578,0
+AFG.US,D,20201230,000000,64.5765,66.6918,64.5765,65.6581,370129.82182408,0
+AFG.US,D,20201231,000000,65.4792,66.1431,64.9361,65.8471,460828.63874054,0
+AFG.US,D,20210104,000000,66.5387,66.6134,63.4203,63.9974,498052.34159024,0
+AFG.US,D,20210105,000000,64.192,64.8707,63.1639,64.7563,479411.75059933,0
+AFG.US,D,20210106,000000,66.2676,69.4165,66.2676,69.1251,587683.99877113,0
+AFG.US,D,20210107,000000,69.0937,69.4534,68.6217,68.8687,489593.14856435,0
+AFG.US,D,20210108,000000,69.5142,69.5142,67.0872,68.4326,330369.44557851,0
+AFG.US,D,20210111,000000,67.5437,68.8687,67.5437,67.7411,338496.77795494,0
+AFG.US,D,20210112,000000,68.2445,68.7056,67.7337,68.0186,837106.55867535,0
+AFG.US,D,20210113,000000,67.8453,68.1173,66.9251,67.0634,647516.52175042,0
+AFG.US,D,20210114,000000,67.5253,67.788,66.6982,67.3058,513641.11602027,0
+AFG.US,D,20210115,000000,66.3303,66.5792,65.3408,66.2796,374074.19170037,0
+AFG.US,D,20210119,000000,66.7535,66.7535,65.6746,66.3689,358573.26273638,0
+AFG.US,D,20210120,000000,66.535,67.6156,66.1228,67.5474,999834.31969535,0
+AFG.US,D,20210121,000000,67.599,67.9338,65.1445,65.1602,718394.79870006,0
+AFG.US,D,20210122,000000,64.5406,64.7673,63.7992,64.1183,320920.09316383,0
+AFG.US,D,20210125,000000,63.8527,65.0486,63.4968,65.0164,747607.21194948,0
+AFG.US,D,20210126,000000,65.5982,65.7263,63.4819,63.5125,489023.77980299,0
+AFG.US,D,20210127,000000,62.8255,63.3612,59.8619,60.0361,889980.85313487,0
+AFG.US,D,20210128,000000,65.8701,71.2432,65.8701,70.7535,3107844.6160211,0
+AFG.US,D,20210129,000000,69.528,71.3721,68.569,71.1445,1747270.1787605,0
+AFG.US,D,20210201,000000,71.3335,71.5612,69.693,69.7013,1234144.2059053,0
+AFG.US,D,20210202,000000,70.1173,71.0928,68.2132,70.617,780541.67013028,0
+AFG.US,D,20210203,000000,70.0573,70.8429,69.2358,70.6096,558585.45927398,0
+AFG.US,D,20210204,000000,70.9112,75.2034,69.7697,72.8539,1314356.8770054,0
+AFG.US,D,20210205,000000,72.8457,76.0093,71.9734,75.6893,1501994.7924628,0
+AFG.US,D,20210208,000000,75.9705,78.1108,75.9632,77.8673,1142957.3586219,0
+AFG.US,D,20210209,000000,77.7152,79.4238,77.2761,78.854,659543.75901416,0
+AFG.US,D,20210210,000000,79.2726,81.184,78.5727,80.4389,1272461.0967768,0
+AFG.US,D,20210211,000000,80.2278,81.8443,80.107,81.6394,690364.50345042,0
+AFG.US,D,20210212,000000,81.6174,82.1781,81.2891,81.6478,771040.26114312,0
+AFG.US,D,20210216,000000,82.1015,82.1484,81.1756,81.7465,605664.12199885,0
+AFG.US,D,20210217,000000,80.8374,81.9889,80.8374,81.5566,560454.07332317,0
+AFG.US,D,20210218,000000,80.8733,81.4044,79.9631,80.6824,522164.29524981,0
+AFG.US,D,20210219,000000,81.4505,81.6321,80.7359,81.2375,532591.87742211,0
+AFG.US,D,20210222,000000,81.208,83.9447,80.9405,83.4615,703762.56378913,0
+AFG.US,D,20210223,000000,83.3703,84.6076,83.3703,84.2148,604840.97744672,0
+AFG.US,D,20210224,000000,84.2148,86.6094,84.2148,85.0392,950035.70105908,0
+AFG.US,D,20210225,000000,85.1747,85.8229,82.0572,82.0885,1111533.6255546,0
+AFG.US,D,20210226,000000,82.1015,82.945,80.4777,80.6381,1848546.240495,0
+AFG.US,D,20210301,000000,81.881,84.617,81.881,82.5579,970311.736035,0
+AFG.US,D,20210302,000000,82.6114,83.9954,82.1937,83.1646,710318.43838418,0
+AFG.US,D,20210303,000000,83.0678,84.5146,83.0678,83.219,504825.11857059,0
+AFG.US,D,20210304,000000,83.0752,83.8645,81.6394,82.5128,720212.44068871,0
+AFG.US,D,20210305,000000,83.81,86.0046,83.029,85.7215,685770.51093021,0
+AFG.US,D,20210308,000000,85.7215,88.4703,85.6865,86.9111,613255.70548363,0
+AFG.US,D,20210309,000000,85.8839,87.8266,84.4056,86.2554,805363.97910164,0
+AFG.US,D,20210310,000000,86.2028,88.3449,85.9023,88.1033,607669.38455076,0
+AFG.US,D,20210311,000000,87.9049,88.5855,87.5158,87.5158,600250.23846229,0
+AFG.US,D,20210312,000000,88.6472,89.2522,87.8885,88.995,497793.14323983,0
+AFG.US,D,20210315,000000,88.7098,89.3674,87.7242,88.9681,809176.03852292,0
+AFG.US,D,20210316,000000,88.1033,89.3047,87.7399,88.2065,852146.5700706,0
+AFG.US,D,20210317,000000,88.816,89.7206,87.9132,89.4918,880861.19234581,0
+AFG.US,D,20210318,000000,90.1713,91.1581,89.1986,89.5445,986832.10620979,0
+AFG.US,D,20210319,000000,89.5445,89.5445,87.5425,87.8791,2628533.7250309,0
+AFG.US,D,20210322,000000,87.6026,87.6633,85.8147,86.4702,749271.93775649,0
+AFG.US,D,20210323,000000,85.5132,86.7912,85.3186,85.7961,785323.28321377,0
+AFG.US,D,20210324,000000,86.5754,88.1033,85.9954,86.5144,517119.14576822,0
+AFG.US,D,20210325,000000,86.3771,88.6749,85.4293,88.2323,429817.02020522,0
+AFG.US,D,20210326,000000,88.995,89.5711,86.8851,87.7842,493225.17900585,0
+AFG.US,D,20210329,000000,86.757,88.0858,85.9769,86.7034,615947.46408494,0
+AFG.US,D,20210330,000000,86.9894,88.4259,86.9193,87.9557,448715.72503461,0
+AFG.US,D,20210331,000000,87.8958,88.224,86.2277,86.2369,614188.38574033,0
+AFG.US,D,20210401,000000,85.7446,86.7127,85.7372,86.1171,610813.38462539,0
+AFG.US,D,20210405,000000,86.8252,87.775,86.497,86.9802,350550.04350491,0
+AFG.US,D,20210406,000000,87.1194,87.7657,86.8934,87.4734,710552.69296028,0
+AFG.US,D,20210407,000000,87.4734,88.2415,87.1194,87.9816,375339.81711847,0
+AFG.US,D,20210408,000000,87.4643,88.7192,86.8934,88.6039,419888.31351906,0
+AFG.US,D,20210409,000000,89.2079,89.5711,88.933,89.3582,341490.0308718,0
+AFG.US,D,20210412,000000,89.217,90.2609,88.6749,90.2332,616769.52412516,0
+AFG.US,D,20210413,000000,89.774,89.9364,88.8427,89.4752,277050.50122917,0
+AFG.US,D,20210414,000000,89.7114,90.8584,89.6782,90.3697,303425.83127914,0
+AFG.US,D,20210415,000000,90.3604,90.4693,89.5537,90.1622,311154.06326664,0
+AFG.US,D,20210416,000000,90.8132,90.9847,90.1713,90.6417,407735.27287186,0
+AFG.US,D,20210419,000000,90.958,90.958,89.9271,90.6233,258803.58806755,0
+AFG.US,D,20210420,000000,90.3153,90.9045,89.4384,90.5873,488903.39897916,0
+AFG.US,D,20210421,000000,90.4333,92.9635,90.4066,92.7053,413905.06122114,0
+AFG.US,D,20210422,000000,92.5578,92.5578,91.55,91.9676,243106.36244487,0
+AFG.US,D,20210423,000000,92.2351,94.2175,92.2351,93.9409,326607.27370585,0
+AFG.US,D,20210426,000000,94.6417,95.1304,93.0556,93.1664,429291.03192093,0
+AFG.US,D,20210427,000000,92.9266,94.2544,92.7883,94.1714,318740.22419177,0
+AFG.US,D,20210428,000000,94.5402,94.78,92.7053,93.0096,342981.23477059,0
+AFG.US,D,20210429,000000,93.5628,94.365,93.0556,93.4799,333716.24938338,0
+AFG.US,D,20210430,000000,93.1755,93.8487,92.4563,93.2401,697500.59192611,0
+AFG.US,D,20210503,000000,94.4849,94.8906,93.0465,94.1345,369332.70555818,0
+AFG.US,D,20210504,000000,93.7104,94.6232,92.9359,94.5218,369740.4820425,0
+AFG.US,D,20210505,000000,94.0331,95.6928,93.8763,94.992,395212.41365777,0
+AFG.US,D,20210506,000000,95.6928,97.3064,95.3701,97.2973,495937.54333376,0
+AFG.US,D,20210507,000000,96.3474,97.8046,95.7574,97.6752,338907.80797504,0
+AFG.US,D,20210510,000000,98.4225,99.1138,96.91,97.0206,427297.69900021,0
+AFG.US,D,20210511,000000,96.2737,96.6241,95.2687,96.0616,517787.20511488,0
+AFG.US,D,20210512,000000,96.5042,96.5042,95.6098,95.6375,481773.81757503,0
+AFG.US,D,20210513,000000,95.2225,98.3852,95.2225,97.9795,511051.30154002,0
+AFG.US,D,20210514,000000,98.0166,98.9018,97.454,98.8002,588521.24197831,0
+AFG.US,D,20210517,000000,98.3675,98.745,97.7489,98.3018,422865.29875702,0
+AFG.US,D,20210518,000000,97.998,99.169,97.9706,98.1831,426264.15913435,0
+AFG.US,D,20210519,000000,97.5831,98.679,96.4858,98.6721,433804.77055859,0
+AFG.US,D,20210520,000000,98.6632,100.304,98.0068,99.934,764845.52901955,0
+AFG.US,D,20210521,000000,100.358,101.401,98.7352,99.3257,758474.02145197,0
+AFG.US,D,20210524,000000,99.9439,100.358,99.1512,99.9804,357627.56833656,0
+AFG.US,D,20210525,000000,99.7221,100.294,98.3303,98.4774,456298.63242399,0
+AFG.US,D,20210526,000000,98.5235,99.1591,97.4263,98.8653,549570.99614177,0
+AFG.US,D,20210527,000000,99.6028,100.819,98.7726,100.728,634001.33412367,0
+AFG.US,D,20210528,000000,100.996,101.668,99.7221,100.996,382710.16017028,0
+AFG.US,D,20210601,000000,102.461,103.503,101.391,102.184,837334.30617989,0
+AFG.US,D,20210602,000000,103.217,103.696,102.23,103.576,1056578.1527083,0
+AFG.US,D,20210603,000000,104.158,104.932,102.471,104.803,1115637.4186841,0
+AFG.US,D,20210604,000000,105.19,107.201,104.525,106.464,1752128.7921907,0
+AFG.US,D,20210607,000000,106.242,106.242,100.506,100.986,1729175.0972685,0
+AFG.US,D,20210608,000000,100.368,104.175,99.1226,104.149,1235757.9596517,0
+AFG.US,D,20210609,000000,103.734,104.95,102.857,104.563,862549.20846861,0
+AFG.US,D,20210610,000000,105.724,106.102,104.573,104.628,713393.02969552,0
+AFG.US,D,20210611,000000,105.227,105.854,104.24,105.282,594868.8902835,0
+AFG.US,D,20210614,000000,104.997,105.541,103.882,104.37,455296.54340398,0
+AFG.US,D,20210615,000000,104.509,106.195,103.208,105.429,698323.73647824,0
+AFG.US,D,20210616,000000,104.904,107.727,104.738,106.74,1298564.2143333,0
+AFG.US,D,20210617,000000,106.61,107.182,101.77,102.756,840677.85644898,0
+AFG.US,D,20210618,000000,101.307,102.562,100.875,101.999,1488171.6034489,0
+AFG.US,D,20210621,000000,102.96,104.544,102.489,104.388,712211.99620767,0
+AFG.US,D,20210622,000000,103.882,104.573,103.125,104.471,553350.52020527,0
+AFG.US,D,20210623,000000,104.692,105.448,104.121,104.812,353895.76279784,0
+AFG.US,D,20210624,000000,104.822,105.946,104.434,105.818,385735.94844492,0
+AFG.US,D,20210625,000000,105.818,107.229,105.393,106.989,882611.59459501,0
+AFG.US,D,20210628,000000,106.776,106.868,104.415,104.683,488371.98813522,0
+AFG.US,D,20210629,000000,105.19,105.429,103.678,103.972,644215.26744646,0
+AFG.US,D,20210630,000000,103.963,105.274,103.189,105.162,618204.33340377,0
+AFG.US,D,20210701,000000,105.882,106.26,104.517,105.697,442689.09225962,0
+AFG.US,D,20210702,000000,105.837,106.233,103.281,103.816,722355.43625525,0
+AFG.US,D,20210706,000000,103.217,103.522,101.805,102.506,435005.32526111,0
+AFG.US,D,20210707,000000,101.326,102.995,101.198,102.489,395866.37434939,0
+AFG.US,D,20210708,000000,101.179,102.009,100.377,101.179,449629.96858857,0
+AFG.US,D,20210709,000000,103.098,104.194,102.608,104.056,449867.47670044,0
+AFG.US,D,20210712,000000,103.77,105.606,103.484,105.439,499208.43130378,0
+AFG.US,D,20210713,000000,105.31,105.596,104.01,104.324,479074.46739022,0
+AFG.US,D,20210714,000000,104.525,105.818,104.139,104.443,473580.3299711,0
+AFG.US,D,20210715,000000,103.557,106.332,103.557,106.242,546035.48726173,0
+AFG.US,D,20210716,000000,106.325,107.994,106.325,107.172,517995.43140474,0
+AFG.US,D,20210719,000000,105.181,105.818,103.825,104.397,541809.14428456,0
+AFG.US,D,20210720,000000,104.692,108.676,104.499,107.836,527846.0532322,0
+AFG.US,D,20210721,000000,108.759,110.797,108.518,109.699,298749.41585251,0
+AFG.US,D,20210722,000000,109.368,109.875,108.104,108.206,361903.79886235,0
+AFG.US,D,20210723,000000,109.016,109.515,107.432,108.279,346273.81297912,0
+AFG.US,D,20210726,000000,108.26,109.486,107.625,108.869,274771.94167181,0
+AFG.US,D,20210727,000000,107.634,108.796,107.035,108.067,283796.16541136,0
+AFG.US,D,20210728,000000,108.491,108.796,106.177,107.246,366265.70583032,0
+AFG.US,D,20210729,000000,108.233,109.672,107.515,109.156,281988.28403005,0
+AFG.US,D,20210730,000000,108.666,109.781,108.509,108.786,376108.73607429,0
+AFG.US,D,20210802,000000,109.653,111.164,108.566,108.638,364033.78028579,0
+AFG.US,D,20210803,000000,109.413,110.169,108.021,109.912,435038.94513083,0
+AFG.US,D,20210804,000000,108.749,112.245,108.233,111.332,471421.06672564,0
+AFG.US,D,20210805,000000,112.354,113.444,111.792,113.396,333762.88339621,0
+AFG.US,D,20210806,000000,114.069,114.798,113.028,113.444,293644.61821495,0
+AFG.US,D,20210809,000000,113.434,114.678,112.631,114.227,332823.69606796,0
+AFG.US,D,20210810,000000,114.227,115.683,114.097,114.919,344028.87329149,0
+AFG.US,D,20210811,000000,114.89,116.348,113.489,116.32,341578.96084976,0
+AFG.US,D,20210812,000000,116.697,116.919,115.758,116.43,313383.8197873,0
+AFG.US,D,20210813,000000,116.302,116.854,115.25,115.573,188666.03276364,0
+AFG.US,D,20210816,000000,115.038,117.048,114.475,117.048,369018.19709951,0
+AFG.US,D,20210817,000000,117.067,117.906,116.154,117.131,315478.01231717,0
+AFG.US,D,20210818,000000,116.772,117.675,116.135,116.357,243901.30968694,0
+AFG.US,D,20210819,000000,115.066,116.863,114.448,115.546,267802.86803278,0
+AFG.US,D,20210820,000000,115.305,118.356,115.204,117.582,280301.86798451,0
+AFG.US,D,20210823,000000,118.256,118.911,117.656,117.933,261085.40116068,0
+AFG.US,D,20210824,000000,117.684,118.035,116.651,117.353,210905.03432631,0
+AFG.US,D,20210825,000000,117.528,118.902,117.177,118.219,281995.87561354,0
+AFG.US,D,20210826,000000,118.219,118.469,115.997,116.254,344695.84812622,0
+AFG.US,D,20210827,000000,116.236,117.619,116.236,117.619,364224.65438484,0
+AFG.US,D,20210830,000000,118.524,119.105,117.325,117.325,442935.27646692,0
+AFG.US,D,20210831,000000,117.076,119.334,117.076,118.616,856443.40632299,0
+AFG.US,D,20210901,000000,118.616,119.003,116.523,117.444,406157.30801897,0
+AFG.US,D,20210902,000000,117.694,119.252,117.26,119.196,358081.97883374,0
+AFG.US,D,20210903,000000,119.225,119.381,118.145,118.505,232583.34322306,0
+AFG.US,D,20210907,000000,118.256,118.984,117.067,117.472,402407.06577748,0
+AFG.US,D,20210908,000000,116.716,117.952,116.623,117.426,283032.66901517,0
+AFG.US,D,20210909,000000,117.279,118.496,115.748,115.84,301364.17410705,0
+AFG.US,D,20210910,000000,116.302,116.623,113.203,113.213,363537.07382351,0
+AFG.US,D,20210913,000000,114.291,114.624,112.696,113.83,340980.31026639,0
+AFG.US,D,20210914,000000,114.347,114.347,111.027,111.211,362140.2224623,0
+AFG.US,D,20210915,000000,112.235,114.318,111.663,113.665,505228.55700721,0
+AFG.US,D,20210916,000000,113.959,114.761,112.77,114.43,463028.02892727,0
+AFG.US,D,20210917,000000,114.862,115.563,112.76,113.526,1689869.1315201,0
+AFG.US,D,20210920,000000,111.386,112.198,109.616,112.032,369506.22746639,0
+AFG.US,D,20210921,000000,112.53,112.585,110.916,111.774,452250.14940274,0
+AFG.US,D,20210922,000000,112.834,114.365,112.142,113.037,481103.58920451,0
+AFG.US,D,20210923,000000,113.811,115.858,113.811,114.54,399481.05260006,0
+AFG.US,D,20210924,000000,113.959,114.688,113.71,113.839,295844.00840168,0
+AFG.US,D,20210927,000000,111.027,113.074,110.999,112.272,402614.20755543,0
+AFG.US,D,20210928,000000,111.376,112.382,109.228,109.358,380747.19358349,0
+AFG.US,D,20210929,000000,109.754,110.824,109.072,109.193,230058.59945841,0
+AFG.US,D,20210930,000000,109.672,110.557,108.206,108.216,473225.69457118,0
+AFG.US,D,20211001,000000,108.74,110.252,107.56,109.607,314198.28824402,0
+AFG.US,D,20211004,000000,109.781,111.258,109.175,109.653,286724.34761263,0
+AFG.US,D,20211005,000000,111.553,113.48,109.146,113.083,529150.72107965,0
+AFG.US,D,20211006,000000,112.151,115.452,112.151,115.452,893077.13468474,0
+AFG.US,D,20211007,000000,116.227,118.137,115.683,117.472,468523.25085831,0
+AFG.US,D,20211008,000000,117.14,118.071,116.089,116.753,290468.08278254,0
+AFG.US,D,20211011,000000,117.223,118.145,115.978,116.19,229928.45802724,0
+AFG.US,D,20211012,000000,116.292,117.26,115.222,116.006,397597.25538391,0
+AFG.US,D,20211013,000000,115.804,116.495,113.396,114.448,354006.38301433,0
+AFG.US,D,20211014,000000,115.701,115.997,115.047,115.97,255235.54382971,0
+AFG.US,D,20211015,000000,116.753,116.873,114.789,114.881,267333.27436866,0
+AFG.US,D,20211018,000000,114.568,115.259,114.393,114.927,308995.8845331,0
+AFG.US,D,20211019,000000,116.163,116.439,115.232,115.701,150399.02944074,0
+AFG.US,D,20211020,000000,115.72,117.6,115.72,117.591,257604.11787695,0
+AFG.US,D,20211021,000000,117.961,119.114,117.039,118.855,281781.14225211,0
+AFG.US,D,20211022,000000,119.169,120.58,119.141,120.321,197198.97260052,0
+AFG.US,D,20211025,000000,120.349,120.349,118.846,118.92,197724.96088482,0
+AFG.US,D,20211026,000000,119.077,119.252,117.223,117.713,195051.63898627,0
+AFG.US,D,20211027,000000,117.453,119.465,116.254,116.439,254716.06261696,0
+AFG.US,D,20211028,000000,117.186,119.021,116.809,119.003,196806.37928316,0
+AFG.US,D,20211029,000000,118.717,119.123,117.029,117.491,312395.82942236,0
+AFG.US,D,20211101,000000,118.505,119.15,117.298,117.388,305503.75613011,0
+AFG.US,D,20211102,000000,117.6,119.695,117.14,119.325,276882.40188057,0
+AFG.US,D,20211103,000000,120.902,125.982,120.783,125.218,626043.18560778,0
+AFG.US,D,20211104,000000,125.199,125.272,121.409,122.996,397281.66241333,0
+AFG.US,D,20211105,000000,123.908,125.245,123.024,123.447,298317.7801058,0
+AFG.US,D,20211108,000000,125.272,125.272,123.069,124.628,233839.20803382,0
+AFG.US,D,20211109,000000,124.13,125.126,123.06,125.023,280788.81383946,0
+AFG.US,D,20211110,000000,125.218,126.629,124.978,125.798,279639.23119747,0
+AFG.US,D,20211111,000000,125.817,126.14,125.023,125.264,333961.34907875,0
+AFG.US,D,20211112,000000,124.526,125.863,123.263,124.231,358362.86742267,0
+AFG.US,D,20211115,000000,124.397,124.572,123.097,123.862,248733.89483096,0
+AFG.US,D,20211116,000000,123.65,124.664,122.977,124.157,334966.69163452,0
+AFG.US,D,20211117,000000,123.594,125.494,122.756,125.171,330404.14996017,0
+AFG.US,D,20211118,000000,126.104,128.297,124.96,127.311,382950.92181793,0
+AFG.US,D,20211119,000000,124.729,126.434,123.964,124.729,492785.95167565,0
+AFG.US,D,20211122,000000,125.513,126.518,123.973,125.365,231401.22522329,0
+AFG.US,D,20211123,000000,125.938,129.302,125.77,128.648,495632.79548244,0
+AFG.US,D,20211124,000000,126.822,128.094,125.808,125.863,245159.34352156,0
+AFG.US,D,20211126,000000,121.963,124.203,120.441,123.512,304091.72160194,0
+AFG.US,D,20211129,000000,125.549,125.549,122.507,122.682,243005.50283573,0
+AFG.US,D,20211130,000000,121.013,121.944,117.933,118.652,825453.47802621,0
+AFG.US,D,20211201,000000,120.681,122.94,118.026,118.053,306510.1831978,0
+AFG.US,D,20211202,000000,119.105,122.83,118.266,121.649,378212.68921151,0
+AFG.US,D,20211203,000000,121.585,121.972,117.713,118.708,304299.94789181,0
+AFG.US,D,20211206,000000,120.93,122.341,120.33,120.819,350131.42190132,0
+AFG.US,D,20211207,000000,122.332,123.411,121.392,121.778,219265.53676691,0
+AFG.US,D,20211208,000000,121.557,123.133,121.557,122.654,193470.42059757,0
+AFG.US,D,20211209,000000,122.009,122.803,120.893,121.649,185807.25932565,0
+AFG.US,D,20211210,000000,122.608,122.959,121.52,122.572,194045.21191856,0
+AFG.US,D,20211213,000000,122.332,122.847,120.819,121.713,185371.28553125,0
+AFG.US,D,20211214,000000,122.396,124.397,122.35,122.803,316448.65049131,0
+AFG.US,D,20211215,000000,122.812,123.945,122.018,123.392,213174.91778826,0
+AFG.US,D,20211216,000000,124.739,125.513,122.654,123.586,252948.30817693,0
+AFG.US,D,20211217,000000,121.944,123.429,120.045,120.496,1003324.2790745,0
+AFG.US,D,20211220,000000,119.731,119.731,115.674,117.316,330760.95438395,0
+AFG.US,D,20211221,000000,118.542,120.976,118.542,120.626,257942.48559798,0
+AFG.US,D,20211222,000000,120.626,121.853,119.427,121.456,174713.78683054,0
+AFG.US,D,20211223,000000,121.963,122.812,121.539,122.047,166513.79215506,0
+AFG.US,D,20211227,000000,122.028,124.019,120.966,124.001,208337.99459654,0
+AFG.US,D,20211228,000000,123.659,125.291,123.659,124.471,147480.6078468,0
+AFG.US,D,20211229,000000,124.83,125.661,124.452,125.338,154056.00365655,0
+AFG.US,D,20211230,000000,125.632,126.241,123.152,123.327,194089.67690755,0
+AFG.US,D,20211231,000000,123.374,125.19,123.374,123.771,331583.01442416,0
+AFG.US,D,20220103,000000,124.379,125.199,121.695,122.258,274573.47598928,0
+AFG.US,D,20220104,000000,123.244,124.783,122.719,124.36,340173.43339314,0
+AFG.US,D,20220105,000000,124.72,125.282,121.613,121.972,291117.70542645,0
+AFG.US,D,20220106,000000,123.392,125.07,123.124,124.046,261358.69816613,0
+AFG.US,D,20220107,000000,124.618,124.693,123.291,124.149,292264.03453266,0
+AFG.US,D,20220110,000000,124.783,124.96,121.06,122.996,283458.88220224,0
+AFG.US,D,20220111,000000,122.784,123.282,119.767,122.719,301190.65219883,0
+AFG.US,D,20220112,000000,122.94,124.139,122.202,123.272,209101.49099273,0
+AFG.US,D,20220113,000000,123.677,124.97,122.478,122.69,241047.95880858,0
+AFG.US,D,20220114,000000,121.492,122.793,120.857,122.7,187885.18417663,0
+AFG.US,D,20220118,000000,122.912,122.912,119.52,119.758,225511.24095103,0
+AFG.US,D,20220119,000000,120.995,120.995,117.961,118.173,272128.98610718,0
+AFG.US,D,20220120,000000,118.625,120.542,116.845,117.048,280623.96802665,0
+AFG.US,D,20220121,000000,116.975,117.841,114.448,114.89,312008.65866463,0
+AFG.US,D,20220124,000000,114.235,116.984,111.064,116.753,382599.53995378,0
+AFG.US,D,20220125,000000,115.286,116.015,112.704,115.296,469562.2132838,0
+AFG.US,D,20220126,000000,115.683,117.887,113.295,115.074,283082.55656378,0
+AFG.US,D,20220127,000000,116.043,118.633,112.428,113.543,396883.64653634,0
+AFG.US,D,20220128,000000,113.701,116.919,112.704,116.827,387694.576984,0
+AFG.US,D,20220131,000000,115.822,118.163,115.804,117.915,299153.93880105,0
+AFG.US,D,20220201,000000,117.656,118.947,116.411,118.864,270513.06333685,0
+AFG.US,D,20220202,000000,118.717,121.022,118.717,120.58,268160.7569685,0
+AFG.US,D,20220203,000000,120.689,121.639,119.234,119.677,318933.26731467,0
+AFG.US,D,20220204,000000,119.114,121.041,118.745,119.593,253949.31268499,0
+AFG.US,D,20220207,000000,119.528,119.74,118.238,118.7,261767.55916239,0
+AFG.US,D,20220208,000000,119.26,121.004,117.896,120.708,466608.00279631,0
+AFG.US,D,20220209,000000,121.613,121.953,120.22,120.266,241649.86292772,0
+AFG.US,D,20220210,000000,120.617,126.453,120.617,123.733,466168.77546611,0
+AFG.US,D,20220211,000000,123.733,127.237,122.812,123.604,521311.86887566,0
+AFG.US,D,20220214,000000,122.893,124.481,120.311,122.931,494235.94412126,0
+AFG.US,D,20220215,000000,124.481,126.923,124.13,126.14,485828.80766782,0
+AFG.US,D,20220216,000000,125.383,127.828,125.383,127.606,333047.10552479,0
+AFG.US,D,20220217,000000,126.693,126.85,122.654,122.747,429394.06055393,0
+AFG.US,D,20220218,000000,122.194,123.401,121.632,121.861,374415.81295719,0
+AFG.US,D,20220222,000000,121.483,122.295,120.156,121.06,282717.07604459,0
+AFG.US,D,20220223,000000,122.009,123.078,120.617,120.681,304761.94997244,0
+AFG.US,D,20220224,000000,117.426,118.643,115.286,118.219,389106.61151215,0
+AFG.US,D,20220225,000000,119.15,124.12,119.15,124.055,268457.91323633,0
+AFG.US,D,20220228,000000,119.749,122.893,119.695,122.535,388619.66565719,0
+AFG.US,D,20220301,000000,121.76,122.304,117.989,118.542,411993.06669489,0
+AFG.US,D,20220302,000000,119.925,126.297,119.925,125.43,622879.66431848,0
+AFG.US,D,20220303,000000,125.892,126.37,124.195,125.458,245292.73848851,0
+AFG.US,D,20220304,000000,122.977,125.023,121.934,124.59,315486.68841259,0
+AFG.US,D,20220307,000000,124.092,125.329,121.816,121.861,406779.81786471,0
+AFG.US,D,20220308,000000,122.968,126.812,122.728,123.382,577041.6832374,0
+AFG.US,D,20220309,000000,126.342,127.606,124.157,124.443,308761.629957,0
+AFG.US,D,20220310,000000,122.728,123.889,121.853,123.715,350181.30944993,0
+AFG.US,D,20220311,000000,124.811,126.49,123.355,123.392,290144.89822848,0
+AFG.US,D,20220314,000000,124.71,126.712,124.157,125.873,356410.74595515,0
+AFG.US,D,20220315,000000,126.721,128.417,126.168,127.956,434355.70261719,0
+AFG.US,D,20220316,000000,128.592,130.519,126.73,129.598,470862.54308355,0
+AFG.US,D,20220317,000000,128.833,130.428,128.602,130.031,336764.81240848,0
+AFG.US,D,20220318,000000,130.039,130.058,127.707,128.952,549309.62876751,0
+AFG.US,D,20220321,000000,130.058,131.58,129.616,131.091,286480.33242917,0
+AFG.US,D,20220322,000000,131.866,133.793,131.608,132.733,448403.38559981,0
+AFG.US,D,20220323,000000,132.955,134.733,132.299,132.888,389243.26001488,0
+AFG.US,D,20220324,000000,133.093,135.904,133.046,135.084,400581.83220535,0
+AFG.US,D,20220325,000000,134.955,137.232,133.711,137.223,244944.61016012,0
+AFG.US,D,20220328,000000,137.223,137.259,135.821,136.945,191935.83622172,0
+AFG.US,D,20220329,000000,138.589,138.688,137.011,137.98,302094.05063351,0
+AFG.US,D,20220330,000000,138.265,138.468,135.176,135.683,293190.20771781,0
+AFG.US,D,20220331,000000,135.618,136.91,133.516,133.756,351073.86276536,0
+AFG.US,D,20220401,000000,134.549,136.31,133.009,136.144,360711.92025524,0
+AFG.US,D,20220404,000000,136.006,136.006,131.387,132.124,358676.29136939,0
+AFG.US,D,20220405,000000,132.409,133.645,131.673,132.539,466694.76375041,0
+AFG.US,D,20220406,000000,132.271,135.129,132.271,133.775,477189.58566216,0
+AFG.US,D,20220407,000000,133.202,134.917,132.4,134.31,248673.16216308,0
+AFG.US,D,20220408,000000,135.047,135.304,133.443,134.18,320103.45568325,0
+AFG.US,D,20220411,000000,135.296,136.919,133.784,134.245,246491.12416716,0
+AFG.US,D,20220412,000000,134.254,135.544,133.598,133.848,300650.56525948,0
+AFG.US,D,20220413,000000,133.663,135.453,133.009,135.406,158539.37596027,0
+AFG.US,D,20220414,000000,135.481,136.45,135.129,135.241,176700.6126797,0
+AFG.US,D,20220418,000000,134.697,136.255,134.638,135.314,158301.86784839,0
+AFG.US,D,20220419,000000,135.416,135.544,132.622,134.641,349876.56159862,0
+AFG.US,D,20220420,000000,135.961,137.49,135.01,137.371,241451.3972452,0
+AFG.US,D,20220421,000000,138.948,140.423,135.913,136.273,269141.15574996,0
+AFG.US,D,20220422,000000,135.923,136.384,132.926,133.046,279920.11978641,0
+AFG.US,D,20220425,000000,132.271,132.898,128.685,132.567,206705.80414731,0
+AFG.US,D,20220426,000000,131.341,132.295,128.533,128.721,474044.5010756,0
+AFG.US,D,20220427,000000,129.348,131.58,127.661,129.754,341251.43824798,0
+AFG.US,D,20220428,000000,130.935,131.732,128.352,131.534,264118.78101882,0
+AFG.US,D,20220429,000000,130.501,131.69,127.284,127.689,362104.43356873,0
+AFG.US,D,20220502,000000,128.288,129.782,125.402,127.855,441540.59412958,0
+AFG.US,D,20220503,000000,128.796,131.322,127.439,130.667,325686.52308034,0
+AFG.US,D,20220504,000000,130.279,134.482,129.546,134.42,302342.40386466,0
+AFG.US,D,20220505,000000,136.891,138.579,135.186,136.938,454451.70861332,0
+AFG.US,D,20220506,000000,136.91,138.782,135.675,137.481,329719.82293461,0
+AFG.US,D,20220509,000000,136.458,137.011,132.53,132.962,435494.44013992,0
+AFG.US,D,20220510,000000,134.014,134.623,130.179,131.783,600865.15672454,0
+AFG.US,D,20220511,000000,131.829,134.466,130.731,131.765,644920.20019863,0
+AFG.US,D,20220512,000000,131.856,132.481,128.629,130.833,526891.68273697,0
+AFG.US,D,20220513,000000,132.612,133.526,131.096,132.843,415922.25340423,0
+AFG.US,D,20220516,000000,131.968,134.336,131.765,133.72,436936.84100201,0
+AFG.US,D,20220517,000000,135.241,135.605,133.424,134.715,596471.79891072,0
+AFG.US,D,20220518,000000,133.939,134.9,131.1,131.387,519628.70636589,0
+AFG.US,D,20220519,000000,130.225,132.374,127.01,128.651,496726.25788779,0
+AFG.US,D,20220520,000000,129.11,129.757,126.072,128.338,583488.52416108,0
+AFG.US,D,20220523,000000,129.257,130.859,127.684,130.262,396409.17884918,0
+AFG.US,D,20220524,000000,129.569,131.214,127.185,130.693,291042.56866937,0
+AFG.US,D,20220525,000000,129.736,132.646,129.736,131.758,318121.48551686,0
+AFG.US,D,20220526,000000,133.223,133.804,132.305,133.585,234391.18989839,0
+AFG.US,D,20220527,000000,133.809,135.069,132.857,135.04,301393.44215398,0
+AFG.US,D,20220531,000000,135.216,139.475,134.259,138.039,1131772.6138995,0
+AFG.US,D,20220601,000000,137.452,138.083,132.959,136.213,396130.7534548,0
+AFG.US,D,20220602,000000,135.744,137.716,133.516,137.658,289045.48063847,0
+AFG.US,D,20220603,000000,136.974,137.262,135.724,136.554,192570.05786841,0
+AFG.US,D,20220606,000000,137.257,138.469,135.734,137.541,213771.33275105,0
+AFG.US,D,20220607,000000,137.492,140.521,137.306,140.472,433284.16563809,0
+AFG.US,D,20220608,000000,139.807,139.974,137.342,138.156,291893.19919407,0
+AFG.US,D,20220609,000000,138.098,138.616,135.392,135.518,233371.66161609,0
+AFG.US,D,20220610,000000,132.978,133.388,131.777,132.021,239689.4613735,0
+AFG.US,D,20220613,000000,129.462,130.41,126.902,127.831,304991.47620248,0
+AFG.US,D,20220614,000000,128.289,129.931,127.841,128.964,304513.4443673,0
+AFG.US,D,20220615,000000,130.225,131.865,128.534,130.39,406037.37465577,0
+AFG.US,D,20220616,000000,128.251,129.08,125.3,126.482,423756.28486329,0
+AFG.US,D,20220617,000000,128.944,130.511,127.322,128.162,877841.48887962,0
+AFG.US,D,20220621,000000,130.321,131.768,128.749,131.288,353348.4396406,0
+AFG.US,D,20220622,000000,129.129,132.461,129.129,131.806,403466.03424899,0
+AFG.US,D,20220623,000000,131.454,132.881,127.664,128.749,218136.06025682,0
+AFG.US,D,20220624,000000,129.931,134.854,129.849,134.355,616283.35057523,0
+AFG.US,D,20220627,000000,134.669,134.972,132.92,134.336,236083.23834282,0
+AFG.US,D,20220628,000000,135.001,137.356,134.415,134.424,267313.96915921,0
+AFG.US,D,20220629,000000,134.61,135.127,132.456,132.783,300577.61480359,0
+AFG.US,D,20220630,000000,131.435,135.802,130.913,135.607,391347.36423472,0
+AFG.US,D,20220701,000000,135.899,140.008,135.274,139.31,405511.23255023,0
+AFG.US,D,20220705,000000,137.062,137.39,131.611,135.274,436349.91584442,0
+AFG.US,D,20220706,000000,134.805,137.013,133.413,136.036,244913.00838616,0
+AFG.US,D,20220707,000000,137.081,138.143,135.147,135.216,385029.56447729,0
+AFG.US,D,20220708,000000,136.095,136.739,134.659,134.767,275780.35311801,0
+AFG.US,D,20220711,000000,133.858,136.593,133.848,134.747,160572.63359474,0
+AFG.US,D,20220712,000000,134.054,137.16,134.054,134.767,343650.63748542,0
+AFG.US,D,20220713,000000,134.219,135.274,133.159,133.955,380876.72688562,0
+AFG.US,D,20220714,000000,131.238,131.866,128.659,129.875,325773.99559865,0
+AFG.US,D,20220715,000000,130.679,132.092,129.502,130.405,249565.58768599,0
+AFG.US,D,20220718,000000,131.454,132.14,127.619,127.864,334448.42999005,0
+AFG.US,D,20220719,000000,129.375,132.136,129.375,131.621,320444.35133983,0
+AFG.US,D,20220720,000000,131.258,131.258,129.698,130.316,223218.10186561,0
+AFG.US,D,20220721,000000,130.532,131.533,128.551,131.513,256499.83409923,0
+AFG.US,D,20220722,000000,131.592,131.955,128.84,129.394,371909.87558655,0
+AFG.US,D,20220725,000000,130.443,132.867,129.335,130.709,359392.14378587,0
+AFG.US,D,20220726,000000,131.287,132.258,130.719,131.611,302979.26613671,0
+AFG.US,D,20220727,000000,131.434,132.288,129.472,130.375,380220.36908269,0
+AFG.US,D,20220728,000000,130.375,131.003,126.236,128.973,502141.58843553,0
+AFG.US,D,20220729,000000,129.1,131.611,128.659,131.131,466335.71710765,0
+AFG.US,D,20220801,000000,130.081,130.385,127.781,128.56,419961.28762538,0
+AFG.US,D,20220802,000000,129.11,129.678,127.57,127.736,281906.37469182,0
+AFG.US,D,20220803,000000,127.845,128.011,125.545,126.638,538508.15301942,0
+AFG.US,D,20220804,000000,127.805,130.1,123.303,123.42,610408.39784147,0
+AFG.US,D,20220805,000000,123.597,125.677,122.371,125.647,411767.01054957,0
+AFG.US,D,20220808,000000,125.853,127.143,125.157,125.274,290567.55633353,0
+AFG.US,D,20220809,000000,125.912,126.53,124.244,125.294,398242.06977268,0
+AFG.US,D,20220810,000000,125.843,128.031,125.843,127.099,348658.43598155,0
+AFG.US,D,20220811,000000,128.109,130.405,127.835,130.257,313341.8969498,0
+AFG.US,D,20220812,000000,130.611,132.337,130.611,132.199,202497.93745086,0
+AFG.US,D,20220815,000000,131.14,131.788,130.287,131.366,218490.94799642,0
+AFG.US,D,20220816,000000,130.964,133.23,130.964,132.474,215405.09620388,0
+AFG.US,D,20220817,000000,131.729,133.789,131.719,133.721,269916.71399407,0
+AFG.US,D,20220818,000000,134.476,135.564,134.024,134.946,322780.91305391,0
+AFG.US,D,20220819,000000,133.612,134.069,132.268,132.524,418369.93822063,0
+AFG.US,D,20220822,000000,130.974,130.974,128.217,128.423,232258.51603682,0
+AFG.US,D,20220823,000000,128.707,129.375,127.433,128.649,234564.49448239,0
+AFG.US,D,20220824,000000,128.482,129.213,127.226,128.963,313163.49455016,0
+AFG.US,D,20220825,000000,129.934,131.101,129.276,131.101,177313.6352761,0
+AFG.US,D,20220826,000000,131.111,131.111,128.816,129.198,296884.02072289,0
+AFG.US,D,20220829,000000,128.168,129.09,126.844,128.384,211323.24930023,0
+AFG.US,D,20220830,000000,128.57,128.781,127.207,127.413,272297.11172634,0
+AFG.US,D,20220831,000000,127.472,127.898,125.128,125.245,333328.06292034,0
+AFG.US,D,20220901,000000,125.068,126.697,124.843,126.03,396311.24608748,0
+AFG.US,D,20220902,000000,127.089,127.923,124.009,124.793,366910.53062763,0
+AFG.US,D,20220906,000000,125.382,125.814,122.803,123.774,358275.8544853,0
+AFG.US,D,20220907,000000,123.96,127.207,123.822,126.658,319765.40277895,0
+AFG.US,D,20220908,000000,125.873,129.973,125.873,129.198,438637.47026145,0
+AFG.US,D,20220909,000000,129.532,130.865,129.129,129.414,291798.02316987,0
+AFG.US,D,20220912,000000,130.071,132.003,129.532,130.846,248531.87321039,0
+AFG.US,D,20220913,000000,129.042,130.081,126.961,127.403,283047.1306072,0
+AFG.US,D,20220914,000000,127.962,128.678,126.824,128.276,396952.47528389,0
+AFG.US,D,20220915,000000,127.619,130.748,127.3,128.433,363092.71927544,0
+AFG.US,D,20220916,000000,127.383,127.579,125.749,126.186,921486.11347932,0
+AFG.US,D,20220919,000000,125.088,128.085,125.088,127.698,207359.65770148,0
+AFG.US,D,20220920,000000,126.745,126.981,124.382,125.363,265811.4199179,0
+AFG.US,D,20220921,000000,126.128,128.57,123.312,123.352,363350.6381732,0
+AFG.US,D,20220922,000000,123.156,123.738,121.429,122.459,263023.24527217,0
+AFG.US,D,20220923,000000,121.439,121.782,119.708,121.057,329943.51453869,0
+AFG.US,D,20220926,000000,120.036,121.027,116.741,117.77,329511.27101043,0
+AFG.US,D,20220927,000000,118.79,119.732,116.828,119.329,286654.93684897,0
+AFG.US,D,20220928,000000,120.007,122.038,119.163,121.135,312353.03793468,0
+AFG.US,D,20220929,000000,120.635,121.233,119.036,120.909,224140.69713229,0
+AFG.US,D,20220930,000000,121.616,122.895,120.399,120.586,456916.07040691,0
+AFG.US,D,20221003,000000,121.91,123.891,120.429,123.43,279416.8966352,0
+AFG.US,D,20221004,000000,124.372,127.952,123.871,127.932,238377.20862317,0
+AFG.US,D,20221005,000000,126.167,127.815,126.167,126.814,301484.76374891,0
+AFG.US,D,20221006,000000,126.295,126.736,125.53,126.285,235882.63335512,0
+AFG.US,D,20221007,000000,125.99,126.128,123.744,124.607,217778.35784016,0
+AFG.US,D,20221010,000000,125.245,126.324,124.147,125.147,248983.48614204,0
+AFG.US,D,20221011,000000,124.862,126.692,123.852,124.362,535000.25212146,0
+AFG.US,D,20221012,000000,124.313,124.49,122.626,122.734,395377.43695567,0
+AFG.US,D,20221013,000000,121.058,129.211,120.456,128.639,441798.61072032,0
+AFG.US,D,20221014,000000,129.359,130.128,125.839,126.49,306234.15454148,0
+AFG.US,D,20221017,000000,128.186,129.527,128.058,129.3,327102.55248108,0
+AFG.US,D,20221018,000000,131.124,132.11,128.294,130.118,489082.66373628,0
+AFG.US,D,20221019,000000,129.556,131.36,128.363,129.625,316522.29298327,0
+AFG.US,D,20221020,000000,127.831,128.373,124.834,125.632,263725.46934411,0
+AFG.US,D,20221021,000000,126.214,128.59,125.455,127.87,326301.24819547,0
+AFG.US,D,20221024,000000,128.767,131.498,128.767,130.996,336384.49617435,0
+AFG.US,D,20221025,000000,129.29,131.39,128.717,131.38,399844.75266755,0
+AFG.US,D,20221026,000000,132.662,133.83,132.169,133.263,462828.28382627,0
+AFG.US,D,20221027,000000,134.012,135.955,133.332,134.219,429239.4339298,0
+AFG.US,D,20221028,000000,135.402,141.919,134.555,141.732,487967.93790097,0
+AFG.US,D,20221031,000000,140.49,143.349,139.928,143.063,516404.09694815,0
+AFG.US,D,20221101,000000,143.93,144.69,142.728,143.102,454070.73800093,0
+AFG.US,D,20221102,000000,142.245,142.245,138.104,138.686,698752.55169636,0
+AFG.US,D,20221103,000000,138.577,145.956,138.025,143.497,567316.33405228,0
+AFG.US,D,20221104,000000,144.364,145.774,142.604,143.93,389858.87837401,0
+AFG.US,D,20221107,000000,144.837,146.04,143.378,145.981,329678.89790572,0
+AFG.US,D,20221108,000000,146.03,147.44,144.118,145.961,328788.33440855,0
+AFG.US,D,20221109,000000,144.798,145.961,143.112,143.812,264986.25570743,0
+AFG.US,D,20221110,000000,146.514,148.85,145.498,146.563,434698.44616422,0
+AFG.US,D,20221111,000000,147.677,147.815,139.691,139.77,618113.95421429,0
+AFG.US,D,20221114,000000,140.37,141.07,139.15,139.15,337761,0
+AFG.US,D,20221115,000000,140,140.085,137.02,138.65,591199,0
+AFG.US,D,20221116,000000,138.61,141.06,137.7,140.19,427482,0
+AFG.US,D,20221117,000000,138.79,141.065,138.71,140.22,283507,0
+AFG.US,D,20221118,000000,141.85,143.28,139.8025,142.14,399907,0
+AFG.US,D,20221121,000000,142.48,144,141.99,142.28,431010,0
+AFG.US,D,20221122,000000,143.23,144.48,142.38,142.77,379702,0
+AFG.US,D,20221123,000000,142.77,144,142.39,142.46,463715,0
+AFG.US,D,20221125,000000,143.24,144.62,142.61,143.47,242372,0
+AFG.US,D,20221128,000000,142.35,143.6936,140.62,141.24,468572,0
+AFG.US,D,20221129,000000,140.62,141.4225,139.6,139.96,466845,0
+AFG.US,D,20221130,000000,139.49,144.07,138.315,142.22,2539276,0
+AFG.US,D,20221201,000000,143.03,143.31,141.21,142.34,453136,0
+AFG.US,D,20221202,000000,141.06,142.8339,141.06,141.74,408022,0
+AFG.US,D,20221205,000000,140.15,140.22,136.5,137.12,336737,0
+AFG.US,D,20221206,000000,137.55,139.06,136.39,139.01,413374,0
+AFG.US,D,20221207,000000,138.36,139.69,137.505,137.77,323053,0
+AFG.US,D,20221208,000000,138.12,139.33,137.46,138.3,330993,0
+AFG.US,D,20221209,000000,137.95,138.79,135.95,135.97,270211,0
+AFG.US,D,20221212,000000,135.8,136.79,135.03,136.74,301992,0
+AFG.US,D,20221213,000000,138.68,138.68,135.21,136.13,427172,0
+AFG.US,D,20221214,000000,136.1,137.03,134.45,135,294890,0
+AFG.US,D,20221215,000000,133.75,134.38,132.3,132.61,503503,0
+AFG.US,D,20221216,000000,131.27,132.81,130.46,132.29,675243,0
+AFG.US,D,20221219,000000,132.25,134,131.315,132.43,345789,0
+AFG.US,D,20221220,000000,133.2,135.29,132.79,134.47,373107,0
+AFG.US,D,20221221,000000,135.58,137.6,134.5901,136.84,346496,0
+AFG.US,D,20221222,000000,136.4,136.54,134.51,136.11,259560,0
+AFG.US,D,20221223,000000,136.19,137.82,135.46,137.82,145448,0
+AFG.US,D,20221227,000000,137.91,139.03,137.44,138.35,160138,0
+AFG.US,D,20221228,000000,138.39,138.67,136.34,136.36,169122,0
+AFG.US,D,20221229,000000,136.91,138.66,136.605,137.62,189723,0
+AFG.US,D,20221230,000000,137.26,137.6,136.24,137.28,182422,0
+AFG.US,D,20230103,000000,137.49,138.755,136.02,136.88,323095,0
+AFG.US,D,20230104,000000,137.31,139.74,137.31,139.57,358958,0
+AFG.US,D,20230105,000000,139.15,139.15,137.205,138.13,250556,0
+AFG.US,D,20230106,000000,139.06,141.76,139.06,141.17,243855,0
+AFG.US,D,20230109,000000,140.65,141.815,139.335,139.97,298752,0
+AFG.US,D,20230110,000000,140.95,141.02,139.1,140.98,284742,0
+AFG.US,D,20230111,000000,141.24,141.66,140.16,140.84,378803,0
+AFG.US,D,20230112,000000,141.03,142.28,139.38,141.22,252516,0
+AFG.US,D,20230113,000000,140.79,143.15,140.53,143.12,204021,0
+AFG.US,D,20230117,000000,142.75,142.969,140.45,140.79,305397,0
+AFG.US,D,20230118,000000,141.04,141.55,139.26,139.35,293876,0
+AFG.US,D,20230119,000000,138.09,138.445,136.25,137.31,315732,0
+AFG.US,D,20230120,000000,137.41,137.57,134.96,136.65,298460,0
+AFG.US,D,20230123,000000,137.07,138.77,136.345,137.69,209043,0
+AFG.US,D,20230124,000000,137.52,138.84,136.78,138.21,285093,0
+AFG.US,D,20230125,000000,138.21,139.39,138.17,138.83,250950,0
+AFG.US,D,20230126,000000,139.29,142.03,139.04,141.97,438588,0
+AFG.US,D,20230127,000000,141.65,141.97,139.91,140.2,250900,0
+AFG.US,D,20230130,000000,140.47,142.03,140.19,140.74,277039,0
+AFG.US,D,20230131,000000,141.06,142.63,139.66,142.59,292501,0
+AFG.US,D,20230201,000000,141.31,141.84,135.82,138.02,607694,0
+AFG.US,D,20230202,000000,142.18,142.89,133.17,134.78,701376,0
+AFG.US,D,20230203,000000,134.5,135.41,131.54,135.05,426061,0
+AFG.US,D,20230206,000000,135.12,137.11,133.585,136.6,423074,0
+AFG.US,D,20230207,000000,135.94,138.79,135.52,138.33,339540,0
+AFG.US,D,20230208,000000,137.73,138.4,136.82,137.21,366516,0
+AFG.US,D,20230209,000000,137.39,138.64,135.35,135.8,271944,0
+AFG.US,D,20230210,000000,135.8,137.53,135.8,137.45,280176,0
+AFG.US,D,20230213,000000,138.03,139.3,137.63,138.81,401834,0
+AFG.US,D,20230214,000000,134.65,134.83,131.46,131.49,356220,0
+AFG.US,D,20230215,000000,131.09,132.675,131.09,132.08,365874,0
+AFG.US,D,20230216,000000,130.76,132.48,130.76,131.21,303594,0
+AFG.US,D,20230217,000000,131.53,133.94,131.0345,133.8,751721,0
+AFG.US,D,20230221,000000,133.31,133.5399,130.93,132.16,296320,0
+AFG.US,D,20230222,000000,131.28,133.07,131.28,131.72,322761,0
+AFG.US,D,20230223,000000,132.18,133.28,129.86,130.16,292356,0
+AFG.US,D,20230224,000000,130.19,133.19,129.53,132.95,501684,0
+AFG.US,D,20230227,000000,133.51,135.14,132.725,133.09,483663,0
+AFG.US,D,20230228,000000,133.19,134.51,133.17,134.11,538584,0
+AFG.US,D,20230301,000000,133.83,136.61,133.75,136.53,754609,0
+AFG.US,D,20230302,000000,136,136,134.04,134.52,441953,0
+AFG.US,D,20230303,000000,134.09,134.39,132.22,132.81,387218,0
+AFG.US,D,20230306,000000,133.16,133.59,131.22,131.9,459282,0
+AFG.US,D,20230307,000000,131.9,132.185,128.2,128.31,332155,0
+AFG.US,D,20230308,000000,128.41,128.79,126.09,127.21,241109,0
+AFG.US,D,20230309,000000,127.12,127.12,123.63,124.35,418885,0
+AFG.US,D,20230310,000000,123.33,124.57,121.95,122.23,446271,0
+AFG.US,D,20230313,000000,119.93,120.65,116.7,117.8,440058,0
+AFG.US,D,20230314,000000,120.2,120.83,118.71,119.75,389924,0
+AFG.US,D,20230315,000000,117.43,118.025,113.845,115.96,495656,0
+AFG.US,D,20230316,000000,115.54,120.96,114.567,120.02,548978,0
+AFG.US,D,20230317,000000,119.3,119.3,115.82,116.28,847210,0
+AFG.US,D,20230320,000000,117.42,120.51,117.42,119.66,400883,0
+AFG.US,D,20230321,000000,121.97,123.03,121.46,122.28,347317,0
+AFG.US,D,20230322,000000,122.07,122.85,118.54,118.62,229885,0
+AFG.US,D,20230323,000000,118.63,118.755,115.8,116.33,323381,0
+AFG.US,D,20230324,000000,115.04,118.21,114.1301,118.02,353229,0
+AFG.US,D,20230327,000000,119.5,120.44,118.285,118.81,270896,0
+AFG.US,D,20230328,000000,118.45,119.46,117.9,118.42,314830,0
+AFG.US,D,20230329,000000,120.02,120.06,118.709,119.74,342688,0
+AFG.US,D,20230330,000000,120.37,120.6,119.32,119.72,226791,0
+AFG.US,D,20230331,000000,120.74,121.79,120.13,121.5,396054,0
+AFG.US,D,20230403,000000,121.79,123,121.1,122.28,307277,0
+AFG.US,D,20230404,000000,123.6,123.6,119.695,121.2,436892,0
+AFG.US,D,20230405,000000,120.41,121.65,120.302,121.29,311562,0
+AFG.US,D,20230406,000000,121.99,123.13,121.17,121.93,215145,0
+AFG.US,D,20230410,000000,121.9,122.75,121.6,122,230629,0
+AFG.US,D,20230411,000000,122.42,123.05,121.85,122.15,316979,0
+AFG.US,D,20230412,000000,122.15,123,121.68,122.31,299081,0
+AFG.US,D,20230413,000000,120.79,122.055,120.155,121.6,317152,0
+AFG.US,D,20230414,000000,121.73,121.73,119.12,120.04,214024,0
+AFG.US,D,20230417,000000,119.92,121.21,119.09,121.14,290947,0
+AFG.US,D,20230418,000000,121.48,123.26,120.83,123.15,387984,0
+AFG.US,D,20230419,000000,124,124.495,122.75,123.91,270802,0
+AFG.US,D,20230420,000000,123.91,124.07,122.14,123.03,286340,0
+AFG.US,D,20230421,000000,122.68,122.68,118.75,120.85,373194,0
+AFG.US,D,20230424,000000,120.97,121.72,120.28,120.39,194359,0
+AFG.US,D,20230425,000000,119.79,120.865,119.54,119.83,254605,0
+AFG.US,D,20230426,000000,119.37,121.02,119.08,119.76,411635,0
+AFG.US,D,20230427,000000,119.39,122.125,119.38,121.47,266038,0
+AFG.US,D,20230428,000000,121.46,122.755,121.46,122.73,351666,0
+AFG.US,D,20230501,000000,122.53,123.74,122.475,123.09,260211,0
+AFG.US,D,20230502,000000,122.36,122.47,119.2,121.21,561561,0
+AFG.US,D,20230503,000000,119.38,119.5,113.48,115.92,748780,0
+AFG.US,D,20230504,000000,115.32,115.865,113.43,114.65,397518,0
+AFG.US,D,20230505,000000,116.59,117.88,115.52,115.84,188987,0
+AFG.US,D,20230508,000000,116.02,116.7769,115.74,115.81,313729,0
+AFG.US,D,20230509,000000,115.48,117,115,115.91,345999,0
+AFG.US,D,20230510,000000,116.34,116.6,114.72,115.48,219978,0
+AFG.US,D,20230511,000000,114.41,116.21,114.25,116,236312,0
+AFG.US,D,20230512,000000,116.71,117.3,115.2536,116.04,181297,0
+AFG.US,D,20230515,000000,116.39,117.74,115.675,117.53,291437,0
+AFG.US,D,20230516,000000,116.58,117.4,115.44,115.83,325080,0
+AFG.US,D,20230517,000000,116.56,116.805,115.56,115.59,245575,0
+AFG.US,D,20230518,000000,115.45,117.9,114.6001,117.73,255409,0
+AFG.US,D,20230519,000000,118.54,118.99,116.9,117.17,191851,0
+AFG.US,D,20230522,000000,116.97,117.36,115.21,116.63,289701,0
+AFG.US,D,20230523,000000,116.69,116.95,115.62,115.97,389378,0
+AFG.US,D,20230524,000000,115.54,115.54,113.22,113.28,321088,0
+AFG.US,D,20230525,000000,112.74,113.93,111.545,113.33,284650,0
+AFG.US,D,20230526,000000,113.18,114.9,112.83,113.85,418165,0
+AFG.US,D,20230530,000000,113.31,115.21,112.84,115.03,318813,0
+AFG.US,D,20230531,000000,114.6,114.835,111.955,112.27,1050804,0
+AFG.US,D,20230601,000000,112.72,113.56,112.27,112.75,307004,0
+AFG.US,D,20230602,000000,113.39,116.76,113.1564,116.66,292666,0
+AFG.US,D,20230605,000000,115.85,116.32,114.78,114.96,259492,0
+AFG.US,D,20230606,000000,115.3,116.855,115.26,116.66,197345,0
+AFG.US,D,20230607,000000,116.85,118.5,115.75,117.89,299937,0
+AFG.US,D,20230608,000000,117.68,117.745,116.55,116.8,313905,0
+AFG.US,D,20230609,000000,116.17,116.95,115.75,116.1,331649,0
+AFG.US,D,20230612,000000,116,116.66,115.04,115.78,315939,0
+AFG.US,D,20230613,000000,115.99,117.4,115.6,116.03,329352,0
+AFG.US,D,20230614,000000,116,116.6,114.005,114.4,312454,0
+AFG.US,D,20230615,000000,114.47,115.57,114.12,115.25,374847,0
+AFG.US,D,20230616,000000,115.7,116.72,114.965,116.39,805059,0
+AFG.US,D,20230620,000000,115.88,116.025,114.42,115.41,364024,0
+AFG.US,D,20230621,000000,115.15,116.58,114.43,116.23,450852,0
+AFG.US,D,20230622,000000,116.55,117.25,115.317,117.15,316470,0
+AFG.US,D,20230623,000000,116.35,117.18,115.82,116.03,722586,0
+AFG.US,D,20230626,000000,116.18,117.75,115.99,117.39,393640,0
+AFG.US,D,20230627,000000,117.35,118.205,116.43,117.85,284558,0
+AFG.US,D,20230628,000000,117.28,117.39,115.555,116.38,353821,0
+AFG.US,D,20230629,000000,116.46,118.13,116.35,117.92,369222,0
+AFG.US,D,20230630,000000,118.51,119.38,118.14,118.75,357154,0
+AFG.US,D,20230703,000000,118.68,120.4,118.48,119.47,222230,0
+AFG.US,D,20230705,000000,118.26,118.26,116.04,117.53,403181,0
+AFG.US,D,20230706,000000,116.97,117.645,116.43,117.41,352166,0
+AFG.US,D,20230707,000000,116.91,120.28,116.91,119.43,562310,0
+AFG.US,D,20230710,000000,119.35,120.36,117.64,117.7,267382,0
+AFG.US,D,20230711,000000,117.57,118.64,117.57,117.71,199541,0
+AFG.US,D,20230712,000000,118.6,118.92,117.22,117.35,215769,0
+AFG.US,D,20230713,000000,115.76,117,115.605,116.94,281246,0
+AFG.US,D,20230714,000000,117.28,117.28,114.22,114.75,318292,0
+AFG.US,D,20230717,000000,114.89,117.05,114.14,116.18,200732,0
+AFG.US,D,20230718,000000,115.98,118.07,115.98,117.39,338642,0
+AFG.US,D,20230719,000000,117.58,118.57,117.05,118.11,303458,0
+AFG.US,D,20230720,000000,119,120.18,118.395,119.76,289181,0
+AFG.US,D,20230721,000000,120.74,120.74,119.39,120.17,248006,0
+AFG.US,D,20230724,000000,119.87,120.99,119.71,120.41,215776,0
+AFG.US,D,20230725,000000,120.19,120.98,119.29,120.8,285229,0
+AFG.US,D,20230726,000000,121.41,123.64,120.735,122.66,400770,0
+AFG.US,D,20230727,000000,123,123.5,122.29,122.36,375875,0
+AFG.US,D,20230728,000000,123.27,123.38,121.97,122.03,302019,0
+AFG.US,D,20230731,000000,122.13,123.02,121.42,121.61,316821,0
+AFG.US,D,20230801,000000,121.72,122.51,121.25,122.06,214500,0
+AFG.US,D,20230802,000000,121.71,123.38,121.34,122.75,433292,0
+AFG.US,D,20230803,000000,114.02,115.56,109.985,112.75,1233608,0
+AFG.US,D,20230804,000000,112.77,113.92,111.09,111.49,575610,0
+AFG.US,D,20230807,000000,112.5,115.08,112.5,113.81,348591,0
+AFG.US,D,20230808,000000,112.71,113.57,111.98,113.35,348766,0
+AFG.US,D,20230809,000000,113.29,113.81,112.5,112.8,232261,0
+AFG.US,D,20230810,000000,113.02,113.39,111.79,112.19,387094,0
+AFG.US,D,20230811,000000,112.14,113.77,111.9,113.49,297870,0
+AFG.US,D,20230814,000000,113.61,113.7,112.53,113.02,248141,0
+AFG.US,D,20230815,000000,112.47,112.83,111.55,111.95,434108,0
+AFG.US,D,20230816,000000,111.88,113.23,111.88,113.14,258924,0
+AFG.US,D,20230817,000000,113.5,114.41,113.09,113.59,490760,0
+AFG.US,D,20230818,000000,113.29,114.25,113,114.15,313420,0
+AFG.US,D,20230821,000000,114.25,115.17,113.45,114.39,375913,0
+AFG.US,D,20230822,000000,113.96,114.54,112.85,112.87,297131,0
+AFG.US,D,20230823,000000,112.99,114.1,112.99,113.73,229449,0
+AFG.US,D,20230824,000000,114.01,115.7,113.44,114.68,216373,0
+AFG.US,D,20230825,000000,115.29,115.4427,114.17,114.69,161582,0
+AFG.US,D,20230828,000000,114.62,116.42,114.62,115.94,239664,0
+AFG.US,D,20230829,000000,116.26,116.9,115.5,116.54,192731,0
+AFG.US,D,20230830,000000,116.54,117.959,116.54,117.65,289302,0
+AFG.US,D,20230831,000000,118,118.27,115.83,115.92,420610,0
+AFG.US,D,20230901,000000,116.98,117.99,116.98,117.63,233099,0
+AFG.US,D,20230905,000000,116.31,116.31,113.65,113.75,455658,0
+AFG.US,D,20230906,000000,113.25,114.375,113.25,113.45,470604,0
+AFG.US,D,20230907,000000,113.01,114.07,111.59,111.71,782889,0
+AFG.US,D,20230908,000000,112.26,112.27,109.625,110.01,702366,0
+AFG.US,D,20230911,000000,110.49,111.035,108.58,108.81,722294,0
+AFG.US,D,20230912,000000,109.09,111.6,109.09,111.47,516074,0
+AFG.US,D,20230913,000000,111.2,111.77,110.66,111.27,342245,0
+AFG.US,D,20230914,000000,111.98,113.43,111.6336,113.36,373289,0
+AFG.US,D,20230915,000000,112.98,113.57,112.7,113.37,1491189,0
+AFG.US,D,20230918,000000,113.94,113.94,112.47,113.49,381028,0
+AFG.US,D,20230919,000000,113.79,114.835,113.79,114.47,219576,0
+AFG.US,D,20230920,000000,114.71,115.72,114.35,114.41,230719,0
+AFG.US,D,20230921,000000,114.14,114.7,112.85,113.38,324048,0
+AFG.US,D,20230922,000000,113.39,114.05,113.17,113.3,192241,0
+AFG.US,D,20230925,000000,112.84,113.73,112.385,113.33,226849,0
+AFG.US,D,20230926,000000,112.88,113.3,111.665,111.69,286876,0
+AFG.US,D,20230927,000000,111.4,112.773,111.2,112.35,289896,0
+AFG.US,D,20230928,000000,112.79,113.32,112.54,112.57,272858,0
+AFG.US,D,20230929,000000,112.94,113.3,111.59,111.67,269514,0
+AFG.US,D,20231002,000000,111.79,111.93,109.82,109.98,280169,0
+AFG.US,D,20231003,000000,109.55,110.385,108.42,108.74,396818,0
+AFG.US,D,20231004,000000,108.86,111.14,108.19,111.12,287580,0
+AFG.US,D,20231005,000000,110.97,112.5,110.97,112.36,216554,0
+AFG.US,D,20231006,000000,112.27,113.44,111.99,112.49,232463,0
+AFG.US,D,20231009,000000,112.23,113.07,112.02,112.66,159150,0
+AFG.US,D,20231010,000000,112.98,113.46,110.33,110.76,452608,0
+AFG.US,D,20231011,000000,110.44,111.8,110.01,110.65,424706,0
+AFG.US,D,20231012,000000,109.98,110.38,108.46,109.5,374654,0
+AFG.US,D,20231013,000000,110.29,111.44,108.75,109.12,488181,0
+AFG.US,D,20231016,000000,110.13,111.42,109.92,110.78,500678,0
+AFG.US,D,20231017,000000,110.77,112.52,110.535,112.15,841365,0
+AFG.US,D,20231018,000000,111.87,112.1072,110.9,111.05,266969,0
+AFG.US,D,20231019,000000,110.57,111.33,108.79,109.1,389663,0
+AFG.US,D,20231020,000000,109.26,109.89,106.89,106.98,336392,0
+AFG.US,D,20231023,000000,106.87,106.87,105.22,106.09,462300,0
+AFG.US,D,20231024,000000,106.64,108.73,106.46,108.5,381493,0
+AFG.US,D,20231025,000000,108.59,108.95,107.315,108.46,352439,0
+AFG.US,D,20231026,000000,109.11,111.21,109.11,109.78,304039,0
+AFG.US,D,20231027,000000,109.34,109.34,106.62,107.41,258737,0
+AFG.US,D,20231030,000000,108.1,108.65,107.48,108.02,225546,0
+AFG.US,D,20231031,000000,108.27,109.65,108.27,109.36,288964,0
+AFG.US,D,20231101,000000,109.77,111.31,109.4258,111.12,336847,0
+AFG.US,D,20231102,000000,110.02,111.08,106.62,108.8,380928,0
+AFG.US,D,20231103,000000,109.86,110.7,108.98,109.86,337064,0
+AFG.US,D,20231106,000000,110.05,110.69,109.2,110.37,375202,0
+AFG.US,D,20231107,000000,110.1,111.39,109.57,111.23,276724,0
+AFG.US,D,20231108,000000,111.05,111.565,109.1,109.2,267420,0
+AFG.US,D,20231109,000000,109.54,109.54,108.15,108.28,258588,0
+AFG.US,D,20231110,000000,107.5,108.7,107.1101,108.45,229927,0
+AFG.US,D,20231113,000000,108.45,108.77,107.73,107.94,262768,0
+AFG.US,D,20231114,000000,108.44,111.64,108.2,111.56,491588,0
+AFG.US,D,20231115,000000,111.64,111.861,110.105,110.35,380632,0
+AFG.US,D,20231116,000000,110.71,110.78,109.57,109.63,447347,0
+AFG.US,D,20231117,000000,109.82,110.6549,108.99,109.16,282457,0
+AFG.US,D,20231120,000000,108.56,109.78,108.395,109.02,255683,0
+AFG.US,D,20231121,000000,109.07,110.92,109.07,110.28,187090,0
+AFG.US,D,20231122,000000,110.88,111.79,110.435,111.63,253324,0
+AFG.US,D,20231124,000000,112.71,114.05,112.6075,113.28,257920,0
+AFG.US,D,20231127,000000,113.08,114.19,112.74,113.94,382794,0
+AFG.US,D,20231128,000000,113.5,113.59,111.2,111.28,238363,0
+AFG.US,D,20231129,000000,111.15,111.575,110.53,110.87,352989,0
+AFG.US,D,20231130,000000,111.12,114.55,110.87,114.39,625809,0
+AFG.US,D,20231201,000000,113.8,116.55,113.46,116.46,408993,0
+AFG.US,D,20231204,000000,116.46,118.3,116.39,116.68,704822,0
+AFG.US,D,20231205,000000,116.82,117.84,116.1,116.51,805477,0
+AFG.US,D,20231206,000000,116.94,117.44,115.32,115.39,371640,0
+AFG.US,D,20231207,000000,115.68,116.455,114.73,115.37,414130,0
+AFG.US,D,20231208,000000,115.68,115.925,114.73,115.82,275931,0
+AFG.US,D,20231211,000000,115.83,116.485,115.45,116.45,226977,0
+AFG.US,D,20231212,000000,116.47,117.935,116.47,117.92,218673,0
+AFG.US,D,20231213,000000,117.42,119.75,117.315,119.63,404940,0
+AFG.US,D,20231214,000000,120.57,122.45,120.35,121.9,682169,0
+AFG.US,D,20231215,000000,120.59,121.61,118.05,118.96,1024113,0
+AFG.US,D,20231218,000000,119.5,120.37,118.57,120.1,338475,0
+AFG.US,D,20231219,000000,120.6,121.205,120.305,120.61,384059,0
+AFG.US,D,20231220,000000,120.3,120.87,118.57,118.64,298593,0
+AFG.US,D,20231221,000000,118.7,118.98,117.23,118.63,224296,0
+AFG.US,D,20231222,000000,119.02,119.67,118.33,118.67,221187,0
+AFG.US,D,20231226,000000,118.24,119.39,117.97,118.82,167745,0
+AFG.US,D,20231227,000000,117.85,119.1,117.64,119.01,210513,0
+AFG.US,D,20231228,000000,119.08,119.8669,118.9501,119.37,170099,0
+AFG.US,D,20231229,000000,118.88,119.2976,118.38,118.89,196978,0
+AFG.US,D,20240102,000000,119,120.15,118.43,119.39,228418,0
+AFG.US,D,20240103,000000,119.18,119.38,117.74,117.76,399507,0
+AFG.US,D,20240104,000000,118.34,121.01,118.34,120.55,453749,0
+AFG.US,D,20240105,000000,120.67,121.9,120.555,121.19,416897,0
+AFG.US,D,20240108,000000,121,121.84,119.15,120.31,233421,0
+AFG.US,D,20240109,000000,119.75,119.81,118,119.14,168031,0
+AFG.US,D,20240110,000000,118.94,119.1306,118.01,118.63,228747,0
+AFG.US,D,20240111,000000,118.25,119.9365,117.745,119.52,299036,0
+AFG.US,D,20240112,000000,120.56,120.95,118.5,118.83,193321,0
+AFG.US,D,20240116,000000,118.58,118.6,116.82,117.26,261470,0
+AFG.US,D,20240117,000000,116.64,118.45,116.61,116.72,274518,0
+AFG.US,D,20240118,000000,116.44,118.06,115.93,117.93,444415,0
+AFG.US,D,20240119,000000,119.13,119.745,118.445,119.39,254567,0
+AFG.US,D,20240122,000000,119.56,120.92,119.53,120.89,259787,0
+AFG.US,D,20240123,000000,120.89,121.32,118.785,118.9,241318,0
+AFG.US,D,20240124,000000,119.82,120.86,119.82,120.32,227482,0
+AFG.US,D,20240125,000000,121,121.44,119.31,120.27,227267,0
+AFG.US,D,20240126,000000,120.84,121.09,119.6901,120.27,215429,0
+AFG.US,D,20240129,000000,119.89,121.205,119.89,121.17,217767,0
+AFG.US,D,20240130,000000,121.23,122.39,120.53,121.84,276407,0
+AFG.US,D,20240131,000000,122.14,122.65,120.38,120.4,399093,0
+AFG.US,D,20240201,000000,119.76,120.5989,116.295,117.48,624003,0
+AFG.US,D,20240202,000000,118.19,119.52,118,118.39,379794,0
+AFG.US,D,20240205,000000,117.82,119.102,117.27,118.58,283837,0
+AFG.US,D,20240206,000000,118.37,120.31,117.45,119.71,524198,0
+AFG.US,D,20240207,000000,120.43,122.99,115.64,122.24,809848,0
+AFG.US,D,20240208,000000,119.68,121.33,117.56,120.63,653412,0
+AFG.US,D,20240209,000000,120.45,122.89,120.23,122.76,419109,0
+AFG.US,D,20240212,000000,122.95,124.805,122.55,122.58,444617,0
+AFG.US,D,20240213,000000,122.63,123.12,120.05,120.62,496365,0
+AFG.US,D,20240214,000000,121.09,123.14,121.09,122.99,355830,0
+AFG.US,D,20240215,000000,120.71,123.77,120.71,123.52,314380,0
+AFG.US,D,20240216,000000,123.5,124.6,122.7701,123.44,1119063,0
+AFG.US,D,20240220,000000,122.44,125.48,122.41,123.59,371355,0
+AFG.US,D,20240221,000000,123.77,124.925,123.32,124.66,351533,0
+AFG.US,D,20240222,000000,124.75,126.84,124.745,126.49,317712,0
+AFG.US,D,20240223,000000,126.82,127.39,125.87,126.1,273952,0
+AFG.US,D,20240226,000000,126,126.97,125.773,126.72,292629,0
+AFG.US,D,20240227,000000,126.52,126.8,125.685,126.58,250180,0
+AFG.US,D,20240228,000000,126.45,127.53,126.0995,126.94,244160,0
+AFG.US,D,20240229,000000,127.82,128.12,126.975,127.67,546827,0
+AFG.US,D,20240301,000000,127.14,128.46,126.58,127.37,273502,0
+AFG.US,D,20240304,000000,127.47,127.91,126.8,127.37,322402,0
+AFG.US,D,20240305,000000,127.26,128.33,126.18,127.31,291091,0
+AFG.US,D,20240306,000000,127.7,128.76,127.12,128.53,298918,0
+AFG.US,D,20240307,000000,128.8,129.76,128.1,128.5,299511,0
+AFG.US,D,20240308,000000,128.74,129.64,128.1922,128.7,289816,0
+AFG.US,D,20240311,000000,128.48,129.53,128.22,129.47,365570,0
+AFG.US,D,20240312,000000,129.19,129.96,128.435,129.87,359953,0
+AFG.US,D,20240313,000000,130,131,129.745,130.36,282394,0
+AFG.US,D,20240314,000000,129.98,131.64,129.94,131.49,366845,0
+AFG.US,D,20240315,000000,130.43,132.47,130.43,132.45,948575,0
+AFG.US,D,20240318,000000,132.48,132.79,130.07,130.15,309672,0
+AFG.US,D,20240319,000000,130.44,132.12,130.44,131.6,333058,0
+AFG.US,D,20240320,000000,131.27,133.405,131.08,132.95,276246,0
+AFG.US,D,20240321,000000,133.13,133.88,131.91,133.2,385851,0
+AFG.US,D,20240322,000000,133.47,133.47,130.98,131.17,303539,0
+AFG.US,D,20240325,000000,132.08,134.51,132.08,134.13,313657,0
+AFG.US,D,20240326,000000,134,134.9,133.91,134,332171,0
+AFG.US,D,20240327,000000,134.74,137.03,134.74,136.8,253107,0
+AFG.US,D,20240328,000000,137.25,137.715,136.36,136.48,208508,0
+AFG.US,D,20240401,000000,136.49,136.98,134.61,134.77,293154,0
+AFG.US,D,20240402,000000,134.7,135.53,134.34,135.33,296844,0
+AFG.US,D,20240403,000000,135.14,135.41,133.09,133.14,306194,0
+AFG.US,D,20240404,000000,133.91,134.04,131.8,132.3,237809,0
+AFG.US,D,20240405,000000,132.32,133.23,131.72,132.55,234078,0
+AFG.US,D,20240408,000000,132.84,134.36,132.35,133.45,179024,0
+AFG.US,D,20240409,000000,133.75,133.95,130.93,130.98,193586,0
+AFG.US,D,20240410,000000,130.15,130.74,129.26,129.27,218366,0
+AFG.US,D,20240411,000000,129.1,129.53,127.79,129.06,254499,0
+AFG.US,D,20240412,000000,128.21,128.93,126.895,127.31,193413,0
+AFG.US,D,20240415,000000,129.13,129.13,125.51,126.16,256818,0
+AFG.US,D,20240416,000000,126.27,127.62,125.06,126.93,401197,0
+AFG.US,D,20240417,000000,126.65,127.49,124.385,124.57,298789,0
+AFG.US,D,20240418,000000,125.47,126.34,124.85,125.41,193474,0
+AFG.US,D,20240419,000000,126.39,128.29,125.89,127.87,207643,0
+AFG.US,D,20240422,000000,128.56,129.81,127.52,128.85,246545,0
+AFG.US,D,20240423,000000,129.15,130.23,129,129.71,291652,0
+AFG.US,D,20240424,000000,128.99,130.07,127.89,129.72,329961,0
+AFG.US,D,20240425,000000,129.61,130.19,128.2901,128.71,367462,0
+AFG.US,D,20240426,000000,128.25,128.365,126.605,127.34,352251,0
+AFG.US,D,20240429,000000,127.71,128.84,127.585,127.7,354952,0
+AFG.US,D,20240430,000000,127.5,127.92,126.43,127.75,258527,0
+AFG.US,D,20240501,000000,127.57,130.19,127.4101,128.74,192470,0
+AFG.US,D,20240502,000000,129.85,130.46,126.52,127.68,443544,0
+AFG.US,D,20240503,000000,127.42,128.135,125.485,127.41,246863,0
+AFG.US,D,20240506,000000,128.03,130.15,128.03,130.06,227902,0
+AFG.US,D,20240507,000000,129.96,130.89,129.12,129.18,326714,0
+AFG.US,D,20240508,000000,129.46,130.77,128.25,130.58,294617,0
+AFG.US,D,20240509,000000,130.12,131.38,130.12,131.17,144353,0
+AFG.US,D,20240510,000000,131.85,131.85,129.97,131.35,186206,0
+AFG.US,D,20240513,000000,131.78,132.48,131.04,131.29,190567,0
+AFG.US,D,20240514,000000,131.77,131.77,130,130.74,214085,0
+AFG.US,D,20240515,000000,130.81,131.91,130.65,131.15,308791,0
+AFG.US,D,20240516,000000,131.96,133.96,131.9175,133.53,291258,0
+AFG.US,D,20240517,000000,133.98,134.15,133.23,133.55,230177,0
+AFG.US,D,20240520,000000,133.63,133.68,132.03,132.32,169449,0
+AFG.US,D,20240521,000000,132.46,134.02,132.2,132.62,165588,0
+AFG.US,D,20240522,000000,132.06,132.9817,131.03,131.4,189031,0
+AFG.US,D,20240523,000000,131.17,131.185,128.45,128.57,223681,0
+AFG.US,D,20240524,000000,128.99,129.2452,128.18,129.03,119598,0
+AFG.US,D,20240528,000000,128.71,129.29,126.45,126.49,178646,0
+AFG.US,D,20240529,000000,125.91,126.29,124.83,125.35,200621,0
+AFG.US,D,20240530,000000,125.83,128.03,125.14,127.68,202806,0
+AFG.US,D,20240531,000000,128.23,129.92,128.1414,129.91,369372,0
+AFG.US,D,20240603,000000,129.91,129.91,127.16,128.79,163374,0
+AFG.US,D,20240604,000000,128.08,128.625,127.085,127.94,255582,0
+AFG.US,D,20240605,000000,128.13,128.1552,125.5,127.75,237242,0
+AFG.US,D,20240606,000000,128.08,128.76,127.2,128.64,216285,0
+AFG.US,D,20240607,000000,128.91,130.1,128.13,128.15,240254,0
+AFG.US,D,20240610,000000,127.29,127.955,126.46,127.3,205217,0
+AFG.US,D,20240611,000000,126.75,126.75,124.92,125.39,213326,0
+AFG.US,D,20240612,000000,126.05,127.03,125.1,125.41,167848,0
+AFG.US,D,20240613,000000,125.12,125.27,123.66,124.95,185544,0
+AFG.US,D,20240614,000000,123.89,124.81,123.17,124.14,171838,0
+AFG.US,D,20240617,000000,124.19,125.07,123.115,125,184877,0
+AFG.US,D,20240618,000000,125.18,126.61,124.99,126.43,196246,0
+AFG.US,D,20240620,000000,125.67,127.8496,125.67,127.58,213317,0
+AFG.US,D,20240621,000000,127.83,127.83,125.96,126.29,642807,0
+AFG.US,D,20240624,000000,126.78,128.09,126.43,126.53,250052,0
+AFG.US,D,20240625,000000,126.48,126.99,124.635,124.81,246739,0
+AFG.US,D,20240626,000000,124.26,124.35,122.51,124.3,240798,0
+AFG.US,D,20240627,000000,124.38,125.88,124.1333,125.45,300962,0
+AFG.US,D,20240628,000000,124.82,125.915,121.97,123.02,647454,0
+AFG.US,D,20240701,000000,124.62,124.62,122.52,122.93,290167,0
+AFG.US,D,20240702,000000,122.44,123.68,122.12,123,405818,0
+AFG.US,D,20240703,000000,123.05,123.31,121.1,121.1,201794,0
+AFG.US,D,20240705,000000,121.06,121.06,118.97,119.65,773314,0
+AFG.US,D,20240708,000000,120.56,121.91,120.22,120.9,366290,0
+AFG.US,D,20240709,000000,120.58,122.53,120.58,121.13,202857,0
+AFG.US,D,20240710,000000,121.53,123.11,121.29,122.7,248861,0
+AFG.US,D,20240711,000000,123.62,125.05,122.985,124.47,257323,0
+AFG.US,D,20240712,000000,125.07,126.5,124.33,126.02,244071,0
+AFG.US,D,20240715,000000,125.57,127.49,125.57,126.73,301691,0
+AFG.US,D,20240716,000000,127.5,129.3,127.31,128.82,245760,0
+AFG.US,D,20240717,000000,128.89,132.56,128.89,132.16,367428,0
+AFG.US,D,20240718,000000,131.73,134.02,131.06,131.48,208814,0
+AFG.US,D,20240719,000000,131.16,131.16,124.48,124.92,344214,0
+AFG.US,D,20240722,000000,125.06,125.61,123.81,124.88,452176,0
+AFG.US,D,20240723,000000,124.89,125.45,123.5,125.21,315845,0
+AFG.US,D,20240724,000000,125.41,126.25,124.43,124.56,280498,0
+AFG.US,D,20240725,000000,124.89,126.515,124.52,124.7,292291,0
+AFG.US,D,20240726,000000,125.38,128.36,124.75,128,217488,0
+AFG.US,D,20240729,000000,128.22,128.495,127.43,128.26,243117,0
+AFG.US,D,20240730,000000,128.85,131.05,128.565,130.93,248256,0
+AFG.US,D,20240731,000000,131.37,131.45,129.99,130.96,360287,0
+AFG.US,D,20240801,000000,131.56,132,126.69,128.78,260987,0
+AFG.US,D,20240802,000000,127.81,128.79,126.11,127.8,410079,0
+AFG.US,D,20240805,000000,125.8,125.8,122.92,123.39,439064,0
+AFG.US,D,20240806,000000,123.99,125.825,123.91,124.34,341613,0
+AFG.US,D,20240807,000000,123.3,125.79,122.475,123.47,290443,0
+AFG.US,D,20240808,000000,123.63,127.22,123.395,127.19,285839,0
+AFG.US,D,20240809,000000,126.85,127.45,125.9505,127.29,283606,0
+AFG.US,D,20240812,000000,127.62,127.62,124.95,125.14,193763,0
+AFG.US,D,20240813,000000,125.73,126.62,124.72,126.59,189190,0
+AFG.US,D,20240814,000000,126.92,127.75,126.92,127.72,120862,0
+AFG.US,D,20240815,000000,128.81,129.025,127.51,128.12,195553,0
+AFG.US,D,20240816,000000,128.36,129.4,128.305,129.12,147767,0
+AFG.US,D,20240819,000000,129.43,130.165,128.78,129.24,169851,0
+AFG.US,D,20240820,000000,128.96,128.96,127.82,128.13,125879,0
+AFG.US,D,20240821,000000,129.04,130.45,128.24,130.04,172719,0
+AFG.US,D,20240822,000000,130.12,131.1,129.6,130.94,267052,0
+AFG.US,D,20240823,000000,131.6,132.595,131.04,131.59,183365,0
+AFG.US,D,20240826,000000,132.35,133.24,131.35,131.49,196534,0
+AFG.US,D,20240827,000000,131.47,132.045,130.56,130.94,234753,0
+AFG.US,D,20240828,000000,130.93,133.22,130.63,132.25,147601,0
+AFG.US,D,20240829,000000,133,133.2,131.4325,132.61,177463,0
+AFG.US,D,20240830,000000,133.04,133.76,132.045,133.62,474449,0
+AFG.US,D,20240903,000000,133.26,134.75,132.7,133.05,243475,0
+AFG.US,D,20240904,000000,133.53,134.61,132.37,133.61,239402,0
+AFG.US,D,20240905,000000,134.12,134.12,132.1,133.06,222652,0
+AFG.US,D,20240906,000000,132.96,134.26,132.96,134.08,353207,0
+AFG.US,D,20240909,000000,134.66,137.69,134.65,137.03,383388,0
+AFG.US,D,20240910,000000,137.12,137.95,133.92,134.7,338090,0
+AFG.US,D,20240911,000000,134.07,134.07,131.505,132.53,241588,0
+AFG.US,D,20240912,000000,132.5,133.38,131.66,133.24,241428,0
+AFG.US,D,20240913,000000,133.79,134.47,133.48,134.27,210761,0
+AFG.US,D,20240916,000000,135.03,136.58,135.03,136.12,299189,0
+AFG.US,D,20240917,000000,136.19,137.28,135.32,136.52,326745,0
+AFG.US,D,20240918,000000,136.41,137.29,135.33,135.54,310647,0
+AFG.US,D,20240919,000000,136.72,137.0776,134.63,136.63,374222,0
+AFG.US,D,20240920,000000,137.08,137.32,135.56,135.62,1595166,0
+AFG.US,D,20240923,000000,135.87,137.095,135.3883,136.89,222586,0
+AFG.US,D,20240924,000000,136.38,136.84,135.56,135.91,232899,0
+AFG.US,D,20240925,000000,136.7,137.17,134.99,135.28,265855,0
+AFG.US,D,20240926,000000,135.46,136.967,135.06,136.27,265888,0
+AFG.US,D,20240927,000000,136.56,137.21,135,135.12,186491,0
+AFG.US,D,20240930,000000,135,135.38,133.555,134.6,260714,0
+AFG.US,D,20241001,000000,134.64,136.44,133.86,135.34,263206,0
+AFG.US,D,20241002,000000,135.78,136.1,134.67,134.84,275351,0
+AFG.US,D,20241003,000000,134.72,134.88,133.075,134.58,264899,0
+AFG.US,D,20241004,000000,135.05,138.72,135.05,138.65,274258,0
+AFG.US,D,20241007,000000,138.07,138.2,134.015,135.07,436618,0
+AFG.US,D,20241008,000000,136.01,136.42,135.07,135.72,205346,0
+AFG.US,D,20241009,000000,135.32,138.09,135.32,137.23,265108,0
+AFG.US,D,20241010,000000,138.23,138.81,135.15,135.9,252223,0
+AFG.US,D,20241011,000000,136.31,137.46,135.44,135.94,346400,0
+AFG.US,D,20241014,000000,136.16,137.5681,135,137.22,225630,0
+AFG.US,D,20241015,000000,136.48,137.8679,134.93,134.95,303713,0
+AFG.US,D,20241016,000000,135.65,137.24,134.62,134.94,304223,0
+AFG.US,D,20241017,000000,136.09,138.41,135.85,137.93,334457,0
+AFG.US,D,20241018,000000,137.95,138.59,135.49,136.32,314600,0
+AFG.US,D,20241021,000000,136.29,136.29,133.63,133.68,229286,0
+AFG.US,D,20241022,000000,133,133.115,130.79,132.19,313678,0
+AFG.US,D,20241023,000000,131.88,132.74,131.1,132.02,335819,0
+AFG.US,D,20241024,000000,131.96,132.96,131.93,132.61,284113,0
+AFG.US,D,20241025,000000,132.58,132.58,129.105,129.41,249818,0
+AFG.US,D,20241028,000000,130.72,131.29,129.93,129.97,192705,0
+AFG.US,D,20241029,000000,129.7,130.49,128.55,128.68,257408,0
+AFG.US,D,20241030,000000,129.13,130.5,128.6,130.39,277776,0
+AFG.US,D,20241031,000000,130.63,131,128.76,128.93,333586,0
+AFG.US,D,20241101,000000,129.2,130.4,127.61,127.71,303464,0
+AFG.US,D,20241104,000000,127.63,127.71,125.975,126.81,293475,0
+AFG.US,D,20241105,000000,127,127.76,126.2501,127.44,240569,0
+AFG.US,D,20241106,000000,132.71,134.1,130.5601,133.8,578278,0
+AFG.US,D,20241107,000000,134,135.77,132.99,134.24,363480,0
+AFG.US,D,20241108,000000,134.51,138.82,133.525,138.77,393793,0
+AFG.US,D,20241111,000000,139.24,142.71,139.145,142.21,427815,0
+AFG.US,D,20241112,000000,141.98,143.7,141.27,143.5,373215,0
+AFG.US,D,20241113,000000,143.225,144.81,142.5,143.79,263122,0
+AFG.US,D,20241114,000000,144.4,144.4,141.1,142.01,351092,0
+AFG.US,D,20241115,000000,137.3,139.17,137.08,137.82,428284,0
+AFG.US,D,20241118,000000,138.065,140.155,136.9801,139.64,467664,0
+AFG.US,D,20241119,000000,138.16,138.63,136.435,138.42,418513,0
+AFG.US,D,20241120,000000,138.66,140.88,137.97,140.76,302260,0
+AFG.US,D,20241121,000000,141.1,144.29,140.08,143.79,377378,0
+AFG.US,D,20241122,000000,143.52,147.01,143.52,146.47,519091,0
+AFG.US,D,20241125,000000,147.135,149.121,146.35,149.08,1727712,0
+AFG.US,D,20241126,000000,148.83,149.05,146.7918,148.06,362081,0
+AFG.US,D,20241127,000000,149.4039,150.19,147.6632,147.93,415812,0
+AFG.US,D,20241129,000000,148.205,148.73,146.62,146.86,190750,0
+AFG.US,D,20241202,000000,146.045,147,143.575,143.91,409825,0
+AFG.US,D,20241203,000000,144.67,144.67,141.805,142.03,357776,0
+AFG.US,D,20241204,000000,142.82,143.47,140.76,142.89,355089,0
+AFG.US,D,20241205,000000,143.26,145.445,143.26,144.41,286819,0
+AFG.US,D,20241206,000000,145.62,145.62,142.15,142.98,284069,0
+AFG.US,D,20241209,000000,143.435,143.435,141.22,142,333364,0
+AFG.US,D,20241210,000000,142.05,142.05,136.59,139.24,272005,0
+AFG.US,D,20241211,000000,139.755,140.6148,138.225,139.98,540266,0
+AFG.US,D,20241212,000000,140.64,141.19,138.904,139.05,217549,0
+AFG.US,D,20241213,000000,139.05,140.41,138.6,139.91,230127,0
+AFG.US,D,20241216,000000,139.485,141.25,139.14,139.79,240033,0
+AFG.US,D,20241217,000000,138.36,139.63,137.26,137.91,240375,0
+AFG.US,D,20241218,000000,137.44,138.5199,134.57,134.64,410133,0
+AFG.US,D,20241219,000000,136.38,137.8046,135.44,136.46,392550,0
+AFG.US,D,20241220,000000,136.53,138.5085,135.51,136.98,1149192,0
+AFG.US,D,20241223,000000,137.84,137.84,135.766,137.29,182215,0
+AFG.US,D,20241224,000000,137.03,138.36,136.97,138.33,82614,0
+AFG.US,D,20241226,000000,137.665,138.89,137.665,138.16,171255,0
+AFG.US,D,20241227,000000,137.795,138.26,136.365,137,160239,0
+AFG.US,D,20241230,000000,136.035,136.9,134.55,136.04,137347,0
+AFG.US,D,20241231,000000,136.39,137.435,135.81,136.93,220126,0
+AFG.US,D,20250102,000000,137.84,137.84,135.27,135.42,262502,0
+AFG.US,D,20250103,000000,136.345,136.74,134.705,135,237131,0
+AFG.US,D,20250106,000000,135.3711,135.779,132.11,132.38,326288,0
+AFG.US,D,20250107,000000,132.785,133.34,131.23,132.19,329674,0
+AFG.US,D,20250108,000000,131.8,132.57,130.19,132.26,224167,0
+AFG.US,D,20250110,000000,129.7025,130.8163,127.6,129.86,394316,0
+AFG.US,D,20250113,000000,129.44,131.62,128.67,131.31,258858,0
+AFG.US,D,20250114,000000,130.93,134.19,130.17,134,250548,0
+AFG.US,D,20250115,000000,136.06,136.38,135.2325,135.95,238713,0
+AFG.US,D,20250116,000000,135.975,137.86,135.83,137.75,215905,0
+AFG.US,D,20250117,000000,138.0865,138.13,135.13,135.13,219963,0
+AFG.US,D,20250121,000000,135.95,136.695,134.35,135.14,321249,0
+AFG.US,D,20250122,000000,135.305,135.78,133.79,134.2,162346,0
+AFG.US,D,20250123,000000,133.5,134.09,132.48,133.8,322992,0
+AFG.US,D,20250124,000000,133.89,135.18,132.725,135.09,285466,0
+AFG.US,D,20250127,000000,134.935,138.9,134.935,138.45,239406,0
+AFG.US,D,20250128,000000,137.35,139.18,136.95,137.02,198257,0
+AFG.US,D,20250129,000000,137.005,138.62,136.86,137.4,291850,0
+AFG.US,D,20250130,000000,139.16,139.16,137.66,138.17,249537,0
+AFG.US,D,20250131,000000,138.075,138.4,135.68,136.56,415516,0
+AFG.US,D,20250203,000000,135.43,137.9999,134.25,136.7,658474,0
+AFG.US,D,20250204,000000,136.515,138.1099,135.74,136.02,448347,0
+AFG.US,D,20250205,000000,131.34,133,126.75,127.54,1148748,0
+AFG.US,D,20250206,000000,127.885,129.05,125.415,128.65,972279,0
+AFG.US,D,20250207,000000,127.66,127.93,125.19,126.57,660842,0
+AFG.US,D,20250210,000000,126.1,127.11,125.645,126.54,406772,0
+AFG.US,D,20250211,000000,126.7,127.78,125.49,127.13,491357,0
+AFG.US,D,20250212,000000,126,126.6375,125,125.05,295789,0
+AFG.US,D,20250213,000000,125.55,125.66,123.96,124.32,525063,0
+AFG.US,D,20250214,000000,125.26,125.26,122.84,123.28,546466,0
+AFG.US,D,20250218,000000,123.705,124.49,122.49,122.98,625687,0
+AFG.US,D,20250219,000000,123.085,123.085,120.7,121.9,751606,0
+AFG.US,D,20250220,000000,121.26,121.63,119.43,120.79,553171,0
+AFG.US,D,20250221,000000,120.79,121.1,119.23,119.82,728563,0
+AFG.US,D,20250224,000000,120.125,121.64,119.77,120.2,688198,0
+AFG.US,D,20250225,000000,121.05,123.14,120.805,122.42,1022174,0
+AFG.US,D,20250226,000000,122.42,123.6,121.39,122.99,585845,0
+AFG.US,D,20250227,000000,122.6,125.4,122.6,125.19,289451,0
+AFG.US,D,20250228,000000,126.52,126.99,124.48,126.28,603332,0
+AFG.US,D,20250303,000000,126.415,128.98,126.1812,128.54,529825,0
+AFG.US,D,20250304,000000,127.92,127.92,125.2201,125.83,503109,0
+AFG.US,D,20250305,000000,126.04,127.445,124.6601,126.63,368884,0
+AFG.US,D,20250306,000000,125.98,128.38,125.26,127.98,646539,0
+AFG.US,D,20250307,000000,127.51,129.01,126.97,127.15,578462,0
+AFG.US,D,20250310,000000,127.495,128.87,126.07,126.68,690811,0
+AFG.US,D,20250311,000000,126.77,127.08,124.73,125.25,638290,0
+AFG.US,D,20250312,000000,125.88,125.88,122.58,123.72,701637,0
+AFG.US,D,20250313,000000,124,125.7625,123.95,125,482665,0
+AFG.US,D,20250314,000000,125.8,127.44,125.15,127.26,646541,0
+AFG.US,D,20250317,000000,124.55,126.66,124.55,126.52,521762,0
+AFG.US,D,20250318,000000,126.01,127.34,125.2,125.48,503612,0
+AFG.US,D,20250319,000000,125.48,125.57,123.54,125.22,589660,0
+AFG.US,D,20250320,000000,124.665,125.9,124.4,125.19,518324,0
+AFG.US,D,20250321,000000,124.0133,125.83,124.0133,124.73,4213665,0
+AFG.US,D,20250324,000000,125.4,128.19,125.2,127.92,621032,0
+AFG.US,D,20250325,000000,128.41,128.715,126.39,128.06,432747,0
+AFG.US,D,20250326,000000,128.85,130.23,127.8,127.88,443404,0
+AFG.US,D,20250327,000000,128.28,128.7,126.735,127.77,432616,0
+AFG.US,D,20250328,000000,128.505,131.85,128.505,130.04,624233,0
+AFG.US,D,20250331,000000,129.435,133.04,129.435,131.34,770266,0
+AFG.US,D,20250401,000000,131.42,132.56,130.19,132.11,479517,0
+AFG.US,D,20250402,000000,130.7168,132.66,130.69,132.12,587825,0
+AFG.US,D,20250403,000000,129.87,132.295,129.53,130.28,629913,0
+AFG.US,D,20250404,000000,126.38,127.81,120.495,121.81,510400,0
+AFG.US,D,20250407,000000,117.0788,122.61,114.9,116.9,731664,0
+AFG.US,D,20250408,000000,120.28,121.41,115.56,117.13,598670,0
+AFG.US,D,20250409,000000,115,125.69,114.73,125.26,605714,0
+AFG.US,D,20250410,000000,124.355,126.445,122.63,124.94,565386,0
+AFG.US,D,20250411,000000,125.165,126.48,122.57,125.72,553919,0
+AFG.US,D,20250414,000000,126.9,129.775,126.9,128.51,415536,0
+AFG.US,D,20250415,000000,127.825,129.3,126.76,127.04,286593,0
+AFG.US,D,20250416,000000,128.255,129.15,126.6025,127.39,425885,0
+AFG.US,D,20250417,000000,127.08,129.2,126.84,127.97,431054,0
+AFG.US,D,20250421,000000,127.3,127.95,124.4615,125.46,307292,0
+AFG.US,D,20250422,000000,126.9926,129.9,126.76,129.55,226362,0
+AFG.US,D,20250423,000000,129.98,131.18,127.55,128.47,331029,0
+AFG.US,D,20250424,000000,128.345,129.435,127.345,129.13,293439,0
+AFG.US,D,20250425,000000,128.68,128.68,125.45,126.49,378022,0
+AFG.US,D,20250428,000000,127.085,128.16,126.54,127.31,257097,0
+AFG.US,D,20250429,000000,126.87,128.31,126.08,128.04,249041,0
+AFG.US,D,20250430,000000,126.445,128.04,124.435,126.66,444904,0
+AFG.US,D,20250501,000000,126,127.15,123.9562,126.11,568311,0
+AFG.US,D,20250502,000000,127.775,130.1,126.38,129.69,305142,0
+AFG.US,D,20250505,000000,129.15,130.66,128.46,129.11,262123,0
+AFG.US,D,20250506,000000,128.69,130.25,128.34,129.97,395398,0
+AFG.US,D,20250507,000000,125,125.77,121.49,121.99,1021666,0
+AFG.US,D,20250508,000000,122.47,124.06,122.1,122.8,549856,0
+AFG.US,D,20250509,000000,122.57,123.2,121.64,121.82,531505,0
+AFG.US,D,20250512,000000,122.8,123.57,121.725,123.47,460578,0
+AFG.US,D,20250513,000000,123.845,125.29,123.3,124.25,447470,0
+AFG.US,D,20250514,000000,123.975,124.82,121.52,122.02,663392,0
+AFG.US,D,20250515,000000,122.44,124.46,122.02,124.19,295773,0
+AFG.US,D,20250516,000000,124.26,126.96,124.26,126.62,358809,0
+AFG.US,D,20250519,000000,126.33,127.43,126.12,127.14,277686,0
+AFG.US,D,20250520,000000,126.695,127.38,125.66,125.72,311042,0
+AFG.US,D,20250521,000000,124.88,125,122.835,122.86,365751,0
+AFG.US,D,20250522,000000,122.89,123.285,120.52,121.4,454843,0
+AFG.US,D,20250523,000000,120.63,122,120.5964,121.54,411471,0
+AFG.US,D,20250527,000000,122.27,123.555,121.18,123.43,368970,0
+AFG.US,D,20250528,000000,123.716,123.716,121.44,121.63,405376,0
+AFG.US,D,20250529,000000,121.81,123.01,121.48,122.99,295954,0
+AFG.US,D,20250530,000000,122.59,124.08,121.85,123.98,886517,0
+AFG.US,D,20250602,000000,123.42,124.89,122.56,124.85,414031,0
+AFG.US,D,20250603,000000,124.5,125.06,122.6,124.53,421861,0
+AFG.US,D,20250604,000000,124.675,125.87,123.73,123.78,515836,0
+AFG.US,D,20250605,000000,123.02,123.84,122.4,123.06,536036,0
+AFG.US,D,20250606,000000,123.845,125.66,123.845,125.16,400696,0
+AFG.US,D,20250609,000000,124.975,125.055,121.75,124.62,421700,0
+AFG.US,D,20250610,000000,124.66,124.79,123.35,123.85,387609,0
+AFG.US,D,20250611,000000,123.01,124.09,122.585,122.95,582684,0
+AFG.US,D,20250612,000000,122.4736,125.43,122.105,125.36,456408,0
+AFG.US,D,20250613,000000,124.27,125.54,123.4325,123.87,612655,0
+AFG.US,D,20250616,000000,124.745,125.4099,123.36,123.97,541569,0
+AFG.US,D,20250617,000000,123.39,124.04,121.98,123.51,696128,0
+AFG.US,D,20250618,000000,123.02,125.01,122.645,122.69,694980,0
+AFG.US,D,20250620,000000,123.76,124.51,122.79,123.82,703172,0
+AFG.US,D,20250623,000000,123.96,126.19,123.59,126.08,305660,0
+AFG.US,D,20250624,000000,125.52,126.86,125.13,126.13,509982,0
+AFG.US,D,20250625,000000,125.645,125.85,122.35,122.68,489801,0
+AFG.US,D,20250626,000000,122.9268,124.445,122.8225,124.37,474382,0
+AFG.US,D,20250627,000000,124.12,125.82,123.71,124.92,965775,0
+AFG.US,D,20250630,000000,124.9,126.49,124.44,126.21,376579,0
+AFG.US,D,20250701,000000,125.865,126.97,125.055,126.63,498287,0
+AFG.US,D,20250702,000000,126.9699,126.9699,122.84,125.24,546278,0
+AFG.US,D,20250703,000000,125.875,127.58,125.01,127.43,376546,0
+AFG.US,D,20250707,000000,126.765,127.75,126.09,126.41,513034,0
+AFG.US,D,20250708,000000,126.115,127.37,125.2,125.69,733337,0
+AFG.US,D,20250709,000000,125.39,126.49,124.38,126.22,564831,0
+AFG.US,D,20250710,000000,126.095,128.39,125.93,127.76,395055,0
+AFG.US,D,20250711,000000,127.185,127.42,126.215,126.32,394388,0
+AFG.US,D,20250714,000000,126.29,128.38,126.105,128.38,411313,0
+AFG.US,D,20250715,000000,127.315,127.55,125.41,126,635747,0
+AFG.US,D,20250716,000000,126.96,127.6112,124.81,125.42,704463,0
+AFG.US,D,20250717,000000,124.815,127.57,124.815,127.34,549647,0
+AFG.US,D,20250718,000000,127.24,128.895,127.13,127.46,383333,0
+AFG.US,D,20250721,000000,127.47,128.035,125.79,125.83,394788,0
+AFG.US,D,20250722,000000,126.16,129.155,126.115,128.51,471486,0
+AFG.US,D,20250723,000000,129.29,129.56,127.37,128.39,286701,0
+AFG.US,D,20250724,000000,128.09,128.09,125.68,125.77,397085,0
+AFG.US,D,20250725,000000,125.85,126.5,125.48,126.21,536693,0
+AFG.US,D,20250728,000000,126.735,126.735,124.76,124.98,443948,0
+AFG.US,D,20250729,000000,126,126.93,124.99,125.7,396316,0
+AFG.US,D,20250730,000000,125.865,126.6,123.21,123.8,383486,0
+AFG.US,D,20250731,000000,123.405,126.22,122.98,124.9,461824,0
+AFG.US,D,20250801,000000,124.23,124.6,122.11,122.42,601005,0
+AFG.US,D,20250804,000000,123.05,124.119,122.735,123.6,545946,0
+AFG.US,D,20250805,000000,123.82,125.335,123.3,124.32,650910,0
+AFG.US,D,20250806,000000,123.665,130.165,122.88,127.66,685168,0
+AFG.US,D,20250807,000000,128.9,128.9,126.385,127.91,695605,0
+AFG.US,D,20250808,000000,129.32,129.68,127.8401,129.34,716764,0
+AFG.US,D,20250811,000000,129.36,130,128.12,128.37,348056,0
+AFG.US,D,20250812,000000,128.405,131,128.01,130.78,347921,0
+AFG.US,D,20250813,000000,131.185,133.93,130.3842,133.8,348400,0
+AFG.US,D,20250814,000000,133.195,133.87,131.88,133.35,412242,0
+AFG.US,D,20250815,000000,133.355,133.605,131.385,131.66,346334,0
+AFG.US,D,20250818,000000,131.375,131.55,130.2047,130.39,401752,0
+AFG.US,D,20250819,000000,130.93,132.77,130.57,132.75,266645,0
+AFG.US,D,20250820,000000,134.27,134.7025,133.24,134.11,458913,0
+AFG.US,D,20250821,000000,134.185,134.57,132.625,133.06,391478,0
+AFG.US,D,20250822,000000,133.435,135.59,133.435,134.61,249671,0
+AFG.US,D,20250825,000000,134.575,134.675,133.15,133.59,224618,0
+AFG.US,D,20250826,000000,133.6,134.4,133.13,134.3,422276,0
+AFG.US,D,20250827,000000,133.4806,137.04,133.4806,136.09,646459,0
+AFG.US,D,20250828,000000,135.94,136.7,135.245,136.58,429386,0
+AFG.US,D,20250829,000000,136.66,137.73,135.49,135.86,364346,0
+AFG.US,D,20250902,000000,135.54,136.9,134.66,136.87,336993,0
+AFG.US,D,20250903,000000,135.755,137.51,135.755,137.42,372866,0
+AFG.US,D,20250904,000000,137.46,139.75,137.46,139.68,629194,0
+AFG.US,D,20250905,000000,138.996,139.98,137.39,138.65,513462,0
+AFG.US,D,20250908,000000,137.2,138.42,136.77,137.66,575368,0
+AFG.US,D,20250909,000000,137.68,138.82,136.83,138.38,424158,0
+AFG.US,D,20250910,000000,137.175,138.23,136.67,137.19,467794,0
+AFG.US,D,20250911,000000,136.655,140.34,136.3,140.14,554124,0
+AFG.US,D,20250912,000000,139.64,140.77,139.115,139.86,309913,0
+AFG.US,D,20250915,000000,139.67,140.5,138.21,139.32,486313,0
+AFG.US,D,20250916,000000,138.61,138.99,137.54,138.68,625048,0
+AFG.US,D,20250917,000000,139.69,141.115,138.66,139.04,573620,0
+AFG.US,D,20250918,000000,138.935,141.56,138.5,140.79,475681,0
+AFG.US,D,20250919,000000,139.73,141.7,139.73,141.27,1253293,0
+AFG.US,D,20250922,000000,140.95,142.86,139.47,142.3,371734,0
+AFG.US,D,20250923,000000,142.26,144.492,142.26,143.53,476591,0
+AFG.US,D,20250924,000000,143.32,144.92,143.21,144.45,463506,0
+AFG.US,D,20250925,000000,144.275,145.77,142.87,143.14,456094,0
+AFG.US,D,20250926,000000,144.96,145.93,144.16,145.24,382061,0
+AFG.US,D,20250929,000000,145.52,145.625,143.785,144.54,408484,0
+AFG.US,D,20250930,000000,144.495,146.48,143,145.72,585699,0
+AFG.US,D,20251001,000000,145.4,147.08,144.8467,146.5,535948,0
+AFG.US,D,20251002,000000,145.8,147.43,143.89,147.1,399600,0
+AFG.US,D,20251003,000000,147,149.35,146.07,148.71,420326,0
+AFG.US,D,20251006,000000,149.375,150.02,147.52,147.73,563708,0
+AFG.US,D,20251007,000000,148.27,148.985,146.72,146.84,321873,0
+AFG.US,D,20251008,000000,147.88,147.88,146.35,147.29,320999,0
+AFG.US,D,20251009,000000,147.165,147.46,143.05,143.36,434711,0
+AFG.US,D,20251010,000000,143.25,143.71,136.83,137.55,850498,0
+AFG.US,D,20251013,000000,137.6,139.1,136.13,138.34,423451,0
+AFG.US,D,20251014,000000,137.675,141.1475,137.565,140.8,494847,0
+AFG.US,D,20251015,000000,138.22,139.42,135.2,136.48,431949,0
+AFG.US,D,20251016,000000,134.85,135.52,130.915,131.31,444544,0
+AFG.US,D,20251017,000000,131.555,132.03,130.7,131.11,385314,0
+AFG.US,D,20251020,000000,132.165,132.165,130.135,130.57,332416,0
+AFG.US,D,20251021,000000,131.35,131.5,129.988,130.94,471993,0
+AFG.US,D,20251022,000000,131.165,132.8,130.61,132.45,523906,0
+AFG.US,D,20251023,000000,132.725,133.895,131.67,133.6,310426,0
+AFG.US,D,20251024,000000,133.505,134.3899,132.03,132.22,261496,0
+AFG.US,D,20251027,000000,132.875,133.18,132.07,133.02,310252,0
+AFG.US,D,20251028,000000,133.005,133.005,130.64,130.82,230909,0
+AFG.US,D,20251029,000000,129.95,130.66,129.21,129.81,368325,0
+AFG.US,D,20251030,000000,129.685,132.05,129.685,131.01,321549,0
+AFG.US,D,20251031,000000,130.25,131.85,129.2,131.68,669596,0
+AFG.US,D,20251103,000000,131.33,131.5626,128.715,130.38,436910,0
+AFG.US,D,20251104,000000,130.67,132.295,130.02,131.5,569796,0
+AFG.US,D,20251105,000000,132.68,138.74,132.68,135.18,594587,0
+AFG.US,D,20251106,000000,136.815,141.865,136.59,141.42,762905,0
+AFG.US,D,20251107,000000,135.18,143.16,135.18,143.06,545971,0
+AFG.US,D,20251110,000000,141.6,143.34,140,142.25,620777,0
+AFG.US,D,20251111,000000,142.175,143.64,141.43,142.37,422217,0
+AFG.US,D,20251112,000000,142.8604,143.6,140.29,142.05,642745,0
+AFG.US,D,20251113,000000,141.25,143.41,141.25,143.19,553267,0
+AFG.US,D,20251114,000000,142.455,144.295,141.84,142.44,521376,0
+AFG.US,D,20251117,000000,141.03,141.03,138.28,138.89,384695,0
+AFG.US,D,20251118,000000,138.11,139.33,137,138.44,391898,0
+AFG.US,D,20251119,000000,137.19,139.11,136.2,136.76,432414,0
+AFG.US,D,20251120,000000,138.12,139.06,136.56,137.15,301954,0
+AFG.US,D,20251121,000000,137.13,139.14,137.13,138.28,485362,0
+AFG.US,D,20251124,000000,138.13,138.33,135.841,136.21,515694,0
+AFG.US,D,20251125,000000,137.211,138.07,136.565,137.55,389708,0
+AFG.US,D,20251126,000000,137.48,138.56,137.2,137.26,335746,0
+AFG.US,D,20251128,000000,137.25,138.75,137.15,137.72,208615,0
+AFG.US,D,20251201,000000,137.695,138.075,135.03,135.38,321718,0
+AFG.US,D,20251202,000000,135.955,136.67,133.1,133.21,401689,0
+AFG.US,D,20251203,000000,133.23,133.975,130,131.7,374342,0
+AFG.US,D,20251204,000000,132.065,133.47,131.01,133.34,423663,0
+AFG.US,D,20251205,000000,134.04,135.13373,131.15,132.57,391299,0
+AFG.US,D,20251208,000000,132.265,133.68,130.9719,132.38,444571,0
+AFG.US,D,20251209,000000,133,134.56,132.65,132.81,309496,0
+AFG.US,D,20251210,000000,132.49,133.59,132.18,133.06,472923,0
+AFG.US,D,20251211,000000,133.3645,136.66,133.3645,136.07,566290,0
+AFG.US,D,20251212,000000,136.07,137.61,136.0016,137.23,322313,0
+AFG.US,D,20251215,000000,138.125,138.42,136.6,137.45,406864,0
+AFG.US,D,20251216,000000,138.135,138.32,134.93,136.35,413421,0
+AFG.US,D,20251217,000000,134.72,138.13,134.72,137.97,533307,0
+AFG.US,D,20251218,000000,137.11,138.295,136.2,137.94,562218,0
+AFG.US,D,20251219,000000,137.775,138.225,136.5475,137.46,731006,0
+AFG.US,D,20251222,000000,136.24,138.64,136.24,137.95,336737,0
+AFG.US,D,20251223,000000,138.5045,139.035,137.91,138.27,255668,0
+AFG.US,D,20251224,000000,137.09,138.665,137.09,138.09,108641,0
+AFG.US,D,20251226,000000,138.3,138.6,137.41,138.16,225679,0
+AFG.US,D,20251229,000000,138.09,138.465,137.695,137.94,276877,0
+AFG.US,D,20251230,000000,139.7499,139.7499,137.59,137.87,245832,0
+AFG.US,D,20251231,000000,137.89,137.89,136.535,136.68,337361,0
+AFG.US,D,20260102,000000,136.68,136.68,134.02,134.79,439308,0
+AFG.US,D,20260105,000000,134.79,136.87,133.2,135.64,434579,0
+AFG.US,D,20260106,000000,134.425,134.76,132.35,132.41,468491,0
+AFG.US,D,20260107,000000,133.51,133.51,131.945,133.23,482105,0
+AFG.US,D,20260108,000000,133.285,135.77,133.01,135.04,343339,0
+AFG.US,D,20260109,000000,135.04,135.48,132.24,132.31,313181,0
+AFG.US,D,20260112,000000,132.31,133.0549,130.84,131.6,286977,0
+AFG.US,D,20260113,000000,131.315,131.62,129.26,129.52,411511,0
+AFG.US,D,20260114,000000,129.59,132.492,129.59,131.84,613521,0
+AFG.US,D,20260115,000000,132.015,134.1,131.6,131.9,367209,0
+AFG.US,D,20260116,000000,131,131.805,130.4802,131.06,347363,0
+AFG.US,D,20260120,000000,130.05,132.885,130.05,131.65,419423,0
+AFG.US,D,20260121,000000,132,132.83,129.92,131.39,541290,0
+AFG.US,D,20260122,000000,132.39,132.39,127.84,128.39,633480,0
+AFG.US,D,20260123,000000,127.805,128.41,126.0925,127.79,696667,0
+AFG.US,D,20260126,000000,128.1,129.725,127.54,128.02,584806,0
+AFG.US,D,20260127,000000,127.15,128.61,127.02,127.85,482916,0
+AFG.US,D,20260128,000000,128.205,129.43,127.85,128.45,433849,0
+AFG.US,D,20260129,000000,129.025,130.92,128.02,128.81,716077,0
+AFG.US,D,20260130,000000,129,130.49,127.43,130.27,1728041,0
+AFG.US,D,20260202,000000,130.27,131.2358,129.425,130.14,526171,0
+AFG.US,D,20260203,000000,129.78,132.09,129.09,130.25,616601,0
+AFG.US,D,20260204,000000,127.45,132.5,125.995,126.18,1043958,0
+AFG.US,D,20260205,000000,128.025,130.385,126.13,129.68,898014,0
+AFG.US,D,20260206,000000,130.43,131.58,129.25,131.04,719255,0
+AFG.US,D,20260209,000000,131.54,132.7,129.17,129.64,580270,0
+AFG.US,D,20260210,000000,130,130.3899,128.2,129.43,656421,0
+AFG.US,D,20260211,000000,130.47,130.5,128.43,128.87,714656,0
+AFG.US,D,20260212,000000,128.95,130.0899,128.04,129,944075,0
+AFG.US,D,20260213,000000,127.55,128.95,126.75,128.95,617040,0
+AFG.US,D,20260217,000000,129.5,131.65,128.375,131.1,470248,0
+AFG.US,D,20260218,000000,130.56,130.56,127.84,129.62,480610,0
diff --git a/daily/us/nyse stocks/1/afgd.us.txt b/daily/us/nyse stocks/1/afgd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f5c890985c02fc4da71592b989787d4c3a84b91
--- /dev/null
+++ b/daily/us/nyse stocks/1/afgd.us.txt	
@@ -0,0 +1,1433 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFGD.US,D,20200604,000000,25.77,25.97,25.76,25.94,348011,0
+AFGD.US,D,20200605,000000,25.95,26.05,25.87,26.05,72003,0
+AFGD.US,D,20200608,000000,26.04,26.18,25.94,26.05,57766,0
+AFGD.US,D,20200609,000000,25.98,26.02,25.66,25.92,74114,0
+AFGD.US,D,20200610,000000,25.9,25.9,25.75,25.86,84374,0
+AFGD.US,D,20200611,000000,25.72,25.72,25.327,25.5,42069,0
+AFGD.US,D,20200612,000000,25.6,25.73,25.47,25.57,36762,0
+AFGD.US,D,20200615,000000,25.55,25.74,25.33,25.65,40993,0
+AFGD.US,D,20200616,000000,25.85,25.85,25.53,25.84,28906,0
+AFGD.US,D,20200617,000000,25.83,25.95,25.63,25.86,21784,0
+AFGD.US,D,20200618,000000,25.89,25.89,25.79,25.89,10341,0
+AFGD.US,D,20200619,000000,25.89,25.93,25.75,25.78,17648,0
+AFGD.US,D,20200622,000000,25.88,26,25.78,26,18459,0
+AFGD.US,D,20200623,000000,26.04,26.12,25.82,26.07,63806,0
+AFGD.US,D,20200624,000000,26.07,26.2,25.82,26.18,49528,0
+AFGD.US,D,20200625,000000,26.06,26.24,26.045,26.23,38793,0
+AFGD.US,D,20200626,000000,26.23,26.23,26.06,26.19,39641,0
+AFGD.US,D,20200629,000000,26.19,26.45,26.165,26.45,90198,0
+AFGD.US,D,20200630,000000,26.45,26.78,26.17,26.35,549950,0
+AFGD.US,D,20200701,000000,26.36,26.46,26.27,26.28,37355,0
+AFGD.US,D,20200702,000000,26.43,26.4803,26.2986,26.3,24386,0
+AFGD.US,D,20200706,000000,26.37,26.37,26.29,26.35,1446,0
+AFGD.US,D,20200707,000000,26.29,26.35,26.22,26.232,9632,0
+AFGD.US,D,20200708,000000,26.31,26.34,26.22,26.25,94586,0
+AFGD.US,D,20200709,000000,26.29,26.32,26.11,26.3,3216,0
+AFGD.US,D,20200710,000000,26.3,26.3,26.22,26.27,6860,0
+AFGD.US,D,20200713,000000,26.3,26.3,26.03,26.03,11176,0
+AFGD.US,D,20200714,000000,26.06,26.0899,26.04,26.04,1851,0
+AFGD.US,D,20200715,000000,26.24,26.24,26.069,26.24,7633,0
+AFGD.US,D,20200716,000000,26.24,26.3,26.23,26.3,4269,0
+AFGD.US,D,20200717,000000,26.29,26.37,26.22,26.22,8305,0
+AFGD.US,D,20200720,000000,26.2483,26.33,26.2483,26.31,2891,0
+AFGD.US,D,20200721,000000,26.33,26.39,26.33,26.34,15308,0
+AFGD.US,D,20200722,000000,26.12,26.35,26.12,26.22,24855,0
+AFGD.US,D,20200723,000000,26.3,26.39,26.3,26.34,13917,0
+AFGD.US,D,20200724,000000,26.35,26.455,26.31,26.34,50487,0
+AFGD.US,D,20200727,000000,26.34,26.44,26.26,26.44,25858,0
+AFGD.US,D,20200728,000000,26.341,26.37,26.23,26.23,26427,0
+AFGD.US,D,20200729,000000,26.4,26.44,26.25,26.25,27791,0
+AFGD.US,D,20200730,000000,26.35,26.43,26.34,26.4,33558,0
+AFGD.US,D,20200731,000000,26.42,26.55,26.412,26.55,9008,0
+AFGD.US,D,20200803,000000,26.54,26.6707,26.47,26.47,16656,0
+AFGD.US,D,20200804,000000,26.56,26.5877,26.38,26.38,22914,0
+AFGD.US,D,20200805,000000,26.52,26.65,26.52,26.54,12830,0
+AFGD.US,D,20200806,000000,26.64,26.64,26.6,26.64,8121,0
+AFGD.US,D,20200807,000000,26.64,26.64,26.58,26.62,15986,0
+AFGD.US,D,20200810,000000,26.64,26.79,26.64,26.79,10638,0
+AFGD.US,D,20200811,000000,26.79,26.79,26.56,26.56,23192,0
+AFGD.US,D,20200812,000000,26.71,26.79,26.6,26.67,13289,0
+AFGD.US,D,20200813,000000,26.45,26.46,26.395,26.45,10699,0
+AFGD.US,D,20200814,000000,26.46,26.54,26.45,26.45,22133,0
+AFGD.US,D,20200817,000000,26.57,26.85,26.565,26.775,48102,0
+AFGD.US,D,20200818,000000,26.77,27.07,26.7417,27.07,11216,0
+AFGD.US,D,20200819,000000,27.07,27.1257,27.02,27.09,4738,0
+AFGD.US,D,20200820,000000,26.98,27.23,26.85,27.23,6288,0
+AFGD.US,D,20200821,000000,27.23,27.3598,27.2,27.34,23328,0
+AFGD.US,D,20200824,000000,27.35,27.38,27.28,27.28,11943,0
+AFGD.US,D,20200825,000000,27.38,27.38,27.22,27.38,10257,0
+AFGD.US,D,20200826,000000,27.38,27.38,27.09,27.09,14504,0
+AFGD.US,D,20200827,000000,27.37,27.37,27.11,27.23,11764,0
+AFGD.US,D,20200828,000000,27.24,27.2887,27.02,27.0638,5378,0
+AFGD.US,D,20200831,000000,27.06,27.23,26.95,27.23,7710,0
+AFGD.US,D,20200901,000000,27.23,27.23,26.87,27.01,27138,0
+AFGD.US,D,20200902,000000,27.13,27.13,26.89,27.1,14733,0
+AFGD.US,D,20200903,000000,27.1,27.1,26.875,26.9535,1665,0
+AFGD.US,D,20200904,000000,27.03,27.06,26.78,26.91,5743,0
+AFGD.US,D,20200908,000000,26.88,26.88,26.41,26.53,11650,0
+AFGD.US,D,20200909,000000,26.67,26.8,26.645,26.8,23983,0
+AFGD.US,D,20200910,000000,26.88,26.9,26.83,26.83,7929,0
+AFGD.US,D,20200911,000000,26.9,26.9,26.8,26.8,4311,0
+AFGD.US,D,20200914,000000,26.9,27.0259,26.88,26.97,6858,0
+AFGD.US,D,20200915,000000,26.97,27.2114,26.97,27.2,4238,0
+AFGD.US,D,20200916,000000,27.23,27.29,27.23,27.2798,10559,0
+AFGD.US,D,20200917,000000,27.25,27.28,27.15,27.26,12789,0
+AFGD.US,D,20200918,000000,27.26,27.26,27.05,27.07,7162,0
+AFGD.US,D,20200921,000000,27.11,27.1299,26.8,26.88,22165,0
+AFGD.US,D,20200922,000000,26.88,27.03,26.83,26.83,41029,0
+AFGD.US,D,20200923,000000,26.94,26.94,26.4,26.4,10451,0
+AFGD.US,D,20200924,000000,26.35,26.7035,26.324,26.58,19637,0
+AFGD.US,D,20200925,000000,26.61,26.9894,26.5,26.95,21716,0
+AFGD.US,D,20200928,000000,26.94,27.12,26.87,27.01,12605,0
+AFGD.US,D,20200929,000000,27.13,27.13,26.9653,27.09,4147,0
+AFGD.US,D,20200930,000000,26.95,27.18,26.95,26.99,38185,0
+AFGD.US,D,20201001,000000,27.04,27.23,27.04,27.23,3771,0
+AFGD.US,D,20201002,000000,27.09,27.17,27.06,27.16,7142,0
+AFGD.US,D,20201005,000000,27.16,27.37,27.16,27.37,16672,0
+AFGD.US,D,20201006,000000,27.37,27.43,27.28,27.37,11376,0
+AFGD.US,D,20201007,000000,27.39,27.52,27.335,27.5,22947,0
+AFGD.US,D,20201008,000000,27.52,27.61,27.5,27.5918,11381,0
+AFGD.US,D,20201009,000000,27.63,27.64,27.4082,27.54,12332,0
+AFGD.US,D,20201012,000000,27.465,27.55,27.33,27.52,4526,0
+AFGD.US,D,20201013,000000,27.41,27.59,27.41,27.57,8544,0
+AFGD.US,D,20201014,000000,27.58,27.59,27.52,27.59,8717,0
+AFGD.US,D,20201015,000000,27.55,27.59,27.5,27.59,5516,0
+AFGD.US,D,20201016,000000,27.59,27.63,27.5,27.5,14091,0
+AFGD.US,D,20201019,000000,27.6,27.6,27.42,27.45,10700,0
+AFGD.US,D,20201020,000000,27.51,27.7,27.44,27.44,14863,0
+AFGD.US,D,20201021,000000,27.59,27.59,27.39,27.4,5250,0
+AFGD.US,D,20201022,000000,27.38,27.425,27.15,27.3,13660,0
+AFGD.US,D,20201023,000000,27.3,27.48,27.3,27.45,8583,0
+AFGD.US,D,20201026,000000,27.45,27.45,27.33,27.41,5592,0
+AFGD.US,D,20201027,000000,27.4,27.43,27.25,27.36,15700,0
+AFGD.US,D,20201028,000000,27.27,27.27,27,27,8312,0
+AFGD.US,D,20201029,000000,27.1,27.18,27.05,27.1,4037,0
+AFGD.US,D,20201030,000000,27,27.31,27,27.3,40871,0
+AFGD.US,D,20201102,000000,27.36,27.36,27.15,27.15,11093,0
+AFGD.US,D,20201103,000000,27.37,27.38,27.17,27.17,6097,0
+AFGD.US,D,20201104,000000,27.3,27.68,27.3,27.65,4764,0
+AFGD.US,D,20201105,000000,27.65,27.723,27.62,27.72,3216,0
+AFGD.US,D,20201106,000000,27.7,27.7,27.52,27.52,5032,0
+AFGD.US,D,20201109,000000,27.78,27.79,27.5941,27.74,5143,0
+AFGD.US,D,20201110,000000,27.76,27.77,27.65,27.65,23860,0
+AFGD.US,D,20201111,000000,27.76,27.76,27.544,27.6,5365,0
+AFGD.US,D,20201112,000000,27.37,27.37,27.2,27.3041,11583,0
+AFGD.US,D,20201113,000000,27.32,27.39,27.1992,27.39,10012,0
+AFGD.US,D,20201116,000000,27.43,27.5,27.23,27.5,44315,0
+AFGD.US,D,20201117,000000,27.5,27.66,27.48,27.59,14323,0
+AFGD.US,D,20201118,000000,27.59,27.6,27.53,27.57,6892,0
+AFGD.US,D,20201119,000000,27.5,27.6,27.5,27.53,12346,0
+AFGD.US,D,20201120,000000,27.6,27.63,27.455,27.61,26104,0
+AFGD.US,D,20201123,000000,27.66,27.67,27.49,27.55,19568,0
+AFGD.US,D,20201124,000000,27.55,27.675,27.47,27.5575,14234,0
+AFGD.US,D,20201125,000000,27.522,27.61,27.485,27.53,8629,0
+AFGD.US,D,20201127,000000,27.6,27.6,27.42,27.44,7392,0
+AFGD.US,D,20201130,000000,27.54,27.56,27.3,27.52,29383,0
+AFGD.US,D,20201201,000000,27.52,27.52,27.31,27.41,19487,0
+AFGD.US,D,20201202,000000,27.46,27.46,27.3,27.38,15586,0
+AFGD.US,D,20201203,000000,27.36,27.44,27.2,27.41,22434,0
+AFGD.US,D,20201204,000000,27.35,27.35,27.11,27.2,20125,0
+AFGD.US,D,20201207,000000,27.24,27.36,27.24,27.33,3398,0
+AFGD.US,D,20201208,000000,27.33,27.51,27.2875,27.42,25871,0
+AFGD.US,D,20201209,000000,27.51,27.64,27.5,27.64,16992,0
+AFGD.US,D,20201210,000000,27.64,27.72,27.535,27.72,32284,0
+AFGD.US,D,20201211,000000,27.6,27.735,27.6,27.69,6777,0
+AFGD.US,D,20201214,000000,27.75,27.8,27.68,27.74,7164,0
+AFGD.US,D,20201215,000000,27.78,28.05,27.75,27.97,19809,0
+AFGD.US,D,20201216,000000,27.99,28.05,27.86,28.02,16691,0
+AFGD.US,D,20201217,000000,28.09,28.19,27.9357,28.11,8662,0
+AFGD.US,D,20201218,000000,28.19,28.32,28.1399,28.23,19808,0
+AFGD.US,D,20201221,000000,28.2,28.37,28.18,28.37,4268,0
+AFGD.US,D,20201222,000000,28.37,28.4059,28.185,28.185,14126,0
+AFGD.US,D,20201223,000000,28.36,28.37,28.34,28.37,3517,0
+AFGD.US,D,20201224,000000,28.37,28.48,28.2,28.48,4920,0
+AFGD.US,D,20201228,000000,28.48,28.6,28.4,28.47,7284,0
+AFGD.US,D,20201229,000000,28.49,28.545,28.35,28.49,4838,0
+AFGD.US,D,20201230,000000,28.58,28.65,28.45,28.65,13543,0
+AFGD.US,D,20201231,000000,28.65,28.76,28.56,28.76,23993,0
+AFGD.US,D,20210104,000000,28.56,28.57,28.31,28.55,11388,0
+AFGD.US,D,20210105,000000,28.5,28.55,28.39,28.55,5986,0
+AFGD.US,D,20210106,000000,28.45,28.49,27.781,27.9816,9517,0
+AFGD.US,D,20210107,000000,28.1,28.1,27.67,27.67,4664,0
+AFGD.US,D,20210108,000000,27.92,27.92,27.58,27.85,2989,0
+AFGD.US,D,20210111,000000,27.77,27.77,27.24,27.41,27972,0
+AFGD.US,D,20210112,000000,27.41,27.41,27.02,27.115,15231,0
+AFGD.US,D,20210113,000000,27.32,27.83,27.32,27.78,13616,0
+AFGD.US,D,20210114,000000,27.74,27.79,27.35,27.75,12403,0
+AFGD.US,D,20210115,000000,27.58,27.8,27.58,27.72,5509,0
+AFGD.US,D,20210119,000000,27.75,27.79,27.55,27.7,47507,0
+AFGD.US,D,20210120,000000,27.78,27.8,27.68,27.775,13103,0
+AFGD.US,D,20210121,000000,27.75,27.8,27.7,27.72,11329,0
+AFGD.US,D,20210122,000000,27.7,27.77,27.7,27.745,4268,0
+AFGD.US,D,20210125,000000,27.76,27.78,27.67,27.68,12112,0
+AFGD.US,D,20210126,000000,27.73,27.73,27.58,27.59,9770,0
+AFGD.US,D,20210127,000000,27.59,27.59,27.41,27.42,7821,0
+AFGD.US,D,20210128,000000,27.59,27.59,27.37,27.37,46021,0
+AFGD.US,D,20210129,000000,27.47,27.5299,27.361,27.49,16551,0
+AFGD.US,D,20210201,000000,27.53,27.6,27.46,27.49,17926,0
+AFGD.US,D,20210202,000000,27.52,27.59,27.4,27.5,17246,0
+AFGD.US,D,20210203,000000,27.55,27.55,27.38,27.38,31854,0
+AFGD.US,D,20210204,000000,27.49,27.54,27.41,27.52,7491,0
+AFGD.US,D,20210205,000000,27.5,27.55,27.45,27.51,4732,0
+AFGD.US,D,20210208,000000,27.55,27.58,27.48,27.58,16222,0
+AFGD.US,D,20210209,000000,27.58,27.7,27.5792,27.7,8036,0
+AFGD.US,D,20210210,000000,27.6,27.6199,27.48,27.56,8331,0
+AFGD.US,D,20210211,000000,27.33,27.3976,27.21,27.22,14477,0
+AFGD.US,D,20210212,000000,27.2,27.28,27.09,27.28,4715,0
+AFGD.US,D,20210216,000000,27.14,27.2799,27,27.03,17027,0
+AFGD.US,D,20210217,000000,27.13,27.221,26.88,26.88,17855,0
+AFGD.US,D,20210218,000000,26.97,27.1074,26.75,27.04,44327,0
+AFGD.US,D,20210219,000000,26.9,26.99,26.8134,26.91,23191,0
+AFGD.US,D,20210222,000000,26.81,26.99,26.81,26.9,5161,0
+AFGD.US,D,20210223,000000,26.99,27,26.9,26.91,16434,0
+AFGD.US,D,20210224,000000,26.94,26.94,26.7371,26.7371,14771,0
+AFGD.US,D,20210225,000000,26.76,26.85,25.85,26.295,54390,0
+AFGD.US,D,20210226,000000,26.34,26.45,26.12,26.45,44352,0
+AFGD.US,D,20210301,000000,26.31,26.53,26.31,26.4517,9511,0
+AFGD.US,D,20210302,000000,26.49,26.6137,26.4,26.6,5718,0
+AFGD.US,D,20210303,000000,26.64,26.72,26.4,26.72,4998,0
+AFGD.US,D,20210304,000000,26.72,26.86,26.645,26.85,24360,0
+AFGD.US,D,20210305,000000,26.85,26.9752,26.82,26.97,13301,0
+AFGD.US,D,20210308,000000,26.96,27.01,26.84,26.89,8715,0
+AFGD.US,D,20210309,000000,26.99,26.99,26.82,26.9163,14451,0
+AFGD.US,D,20210310,000000,26.95,27.08,26.93,27.04,24797,0
+AFGD.US,D,20210311,000000,27.06,27.18,27.06,27.18,11560,0
+AFGD.US,D,20210312,000000,27.15,27.15,26.99,27.0278,5253,0
+AFGD.US,D,20210315,000000,27.09,27.34,27.09,27.32,9023,0
+AFGD.US,D,20210316,000000,27.32,27.49,27.31,27.465,13155,0
+AFGD.US,D,20210317,000000,27.51,27.56,27.2915,27.54,19402,0
+AFGD.US,D,20210318,000000,27.5,27.5,27.27,27.3,8622,0
+AFGD.US,D,20210319,000000,27.36,27.38,27.17,27.32,18566,0
+AFGD.US,D,20210322,000000,27.35,27.46,27.35,27.45,13078,0
+AFGD.US,D,20210323,000000,27.53,27.56,27.393,27.56,23318,0
+AFGD.US,D,20210324,000000,27.56,27.64,27.54,27.62,9589,0
+AFGD.US,D,20210325,000000,27.6,27.6,27.36,27.48,27651,0
+AFGD.US,D,20210326,000000,27.48,27.52,27.399,27.52,23782,0
+AFGD.US,D,20210329,000000,27.55,27.55,27.4747,27.5,5308,0
+AFGD.US,D,20210330,000000,27.55,27.55,27.5,27.54,6229,0
+AFGD.US,D,20210331,000000,27.54,27.65,27.519,27.65,14905,0
+AFGD.US,D,20210401,000000,27.6175,27.8,27.61,27.8,8090,0
+AFGD.US,D,20210405,000000,27.79,27.86,27.7717,27.86,6698,0
+AFGD.US,D,20210406,000000,27.87,28.14,27.825,28.14,13222,0
+AFGD.US,D,20210407,000000,28.13,28.16,27.96,27.96,19254,0
+AFGD.US,D,20210408,000000,28.05,28.19,28.05,28.15,2987,0
+AFGD.US,D,20210409,000000,28.2,28.2,28.0715,28.0715,2166,0
+AFGD.US,D,20210412,000000,28.17,28.18,28.0509,28.18,2284,0
+AFGD.US,D,20210413,000000,28.18,28.26,28.03,28.25,8481,0
+AFGD.US,D,20210414,000000,28.25,28.25,28.1259,28.23,3424,0
+AFGD.US,D,20210415,000000,28.26,28.3,28.19,28.278,5556,0
+AFGD.US,D,20210416,000000,28.23,28.39,28.23,28.39,7634,0
+AFGD.US,D,20210419,000000,28.39,28.39,28.2444,28.34,6385,0
+AFGD.US,D,20210420,000000,28.37,28.37,28.21,28.325,16053,0
+AFGD.US,D,20210421,000000,28.33,28.52,28.33,28.515,15223,0
+AFGD.US,D,20210422,000000,28.415,28.52,28.33,28.51,2757,0
+AFGD.US,D,20210423,000000,28.48,28.49,28.4342,28.48,4616,0
+AFGD.US,D,20210426,000000,28.47,28.47,28.3349,28.431,6017,0
+AFGD.US,D,20210427,000000,28.36,28.42,28.22,28.325,21503,0
+AFGD.US,D,20210428,000000,28.33,28.37,28.2231,28.37,4123,0
+AFGD.US,D,20210429,000000,28.27,28.5021,28.16,28.3664,9677,0
+AFGD.US,D,20210430,000000,28.38,28.38,28.181,28.24,16766,0
+AFGD.US,D,20210503,000000,28.32,28.32,28.166,28.32,19947,0
+AFGD.US,D,20210504,000000,28.41,28.41,28.26,28.3111,22451,0
+AFGD.US,D,20210505,000000,28.31,28.39,28.25,28.39,12649,0
+AFGD.US,D,20210506,000000,28.3,28.3,28.221,28.25,4364,0
+AFGD.US,D,20210507,000000,28.24,28.39,28.2,28.3651,31928,0
+AFGD.US,D,20210510,000000,28.25,28.3896,28.25,28.38,6260,0
+AFGD.US,D,20210511,000000,28.32,28.32,28,28.04,5476,0
+AFGD.US,D,20210512,000000,28,28.07,27.795,28,57691,0
+AFGD.US,D,20210513,000000,27.82,28,27.71,27.71,33098,0
+AFGD.US,D,20210514,000000,27.89,27.9979,27.87,27.88,17680,0
+AFGD.US,D,20210517,000000,27.97,28.11,27.89,28.03,35097,0
+AFGD.US,D,20210518,000000,28.15,28.16,28.11,28.11,6162,0
+AFGD.US,D,20210519,000000,28.01,28.16,27.93,27.93,14530,0
+AFGD.US,D,20210520,000000,28.07,28.25,28.07,28.24,5038,0
+AFGD.US,D,20210521,000000,28.33,28.37,28.272,28.37,9266,0
+AFGD.US,D,20210524,000000,28.37,28.4381,28.21,28.25,32340,0
+AFGD.US,D,20210525,000000,28.2,28.21,28.16,28.175,12654,0
+AFGD.US,D,20210526,000000,28.16,28.26,28.04,28.0736,11856,0
+AFGD.US,D,20210527,000000,28.05,28.2881,28.05,28.2,18949,0
+AFGD.US,D,20210528,000000,28.12,28.4,28.12,28.4,25231,0
+AFGD.US,D,20210601,000000,28.29,28.3883,28.14,28.35,13396,0
+AFGD.US,D,20210602,000000,28.3,28.39,28.1,28.24,41411,0
+AFGD.US,D,20210603,000000,28.25,28.29,28.1414,28.28,7844,0
+AFGD.US,D,20210604,000000,28.28,28.365,28.27,28.365,7459,0
+AFGD.US,D,20210607,000000,28.36,28.36,28.31,28.34,2311,0
+AFGD.US,D,20210608,000000,28.33,28.33,28.15,28.29,8798,0
+AFGD.US,D,20210609,000000,28.17,28.28,28.17,28.19,11553,0
+AFGD.US,D,20210610,000000,28.23,28.33,28.11,28.14,27900,0
+AFGD.US,D,20210611,000000,28.21,28.245,28.165,28.22,5213,0
+AFGD.US,D,20210614,000000,28.23,28.41,28.133,28.41,14202,0
+AFGD.US,D,20210615,000000,28.28,28.4,28.25,28.32,7637,0
+AFGD.US,D,20210616,000000,28.28,28.35,28.25,28.35,19343,0
+AFGD.US,D,20210617,000000,28.28,28.35,28.25,28.35,9932,0
+AFGD.US,D,20210618,000000,28.28,28.38,28.28,28.38,10334,0
+AFGD.US,D,20210621,000000,28.32,28.34,28.305,28.32,4284,0
+AFGD.US,D,20210622,000000,28.29,28.43,28.29,28.43,8247,0
+AFGD.US,D,20210623,000000,28.33,28.43,28.3004,28.37,12475,0
+AFGD.US,D,20210624,000000,28.37,28.4089,28.28,28.28,11166,0
+AFGD.US,D,20210625,000000,28.32,28.32,28.2,28.25,4909,0
+AFGD.US,D,20210628,000000,28.25,28.39,28.11,28.27,29457,0
+AFGD.US,D,20210629,000000,28.35,28.38,28.1318,28.24,17562,0
+AFGD.US,D,20210630,000000,28.24,28.49,28.24,28.49,16218,0
+AFGD.US,D,20210701,000000,28.37,28.48,28.37,28.475,12950,0
+AFGD.US,D,20210702,000000,28.415,28.48,28.3669,28.38,6579,0
+AFGD.US,D,20210706,000000,28.48,28.51,28.4325,28.51,4764,0
+AFGD.US,D,20210707,000000,28.52,28.69,28.52,28.69,20924,0
+AFGD.US,D,20210708,000000,28.69,28.69,28.64,28.64,2445,0
+AFGD.US,D,20210709,000000,28.69,28.7099,28.53,28.53,4892,0
+AFGD.US,D,20210712,000000,28.68,28.71,28.585,28.69,4816,0
+AFGD.US,D,20210713,000000,28.71,28.71,28.55,28.71,10672,0
+AFGD.US,D,20210714,000000,28.71,28.71,28.49,28.71,11752,0
+AFGD.US,D,20210715,000000,28.71,28.73,28.57,28.59,10457,0
+AFGD.US,D,20210716,000000,28.59,28.69,28.56,28.57,8134,0
+AFGD.US,D,20210719,000000,28.64,28.7,28.5,28.5899,4448,0
+AFGD.US,D,20210720,000000,28.6,28.7,28.54,28.58,15328,0
+AFGD.US,D,20210721,000000,28.5657,28.6854,28.4757,28.4757,6497,0
+AFGD.US,D,20210722,000000,28.64,28.7073,28.478,28.66,6966,0
+AFGD.US,D,20210723,000000,28.66,28.66,28.48,28.66,7759,0
+AFGD.US,D,20210726,000000,28.66,28.66,28.4901,28.58,14489,0
+AFGD.US,D,20210727,000000,28.51,28.57,28.431,28.57,7070,0
+AFGD.US,D,20210728,000000,28.62,28.62,28.3626,28.45,3891,0
+AFGD.US,D,20210729,000000,28.54,28.62,28.3727,28.5,12361,0
+AFGD.US,D,20210730,000000,28.52,28.73,28.4,28.73,12049,0
+AFGD.US,D,20210802,000000,28.73,28.96,28.73,28.8,7921,0
+AFGD.US,D,20210803,000000,28.874,28.94,28.65,28.895,8005,0
+AFGD.US,D,20210804,000000,28.94,29.02,28.77,29.02,17795,0
+AFGD.US,D,20210805,000000,29.09,29.09,28.8023,29.05,9896,0
+AFGD.US,D,20210806,000000,29.07,29.19,28.96,29.19,5434,0
+AFGD.US,D,20210809,000000,29.22,29.22,28.85,28.89,26370,0
+AFGD.US,D,20210810,000000,28.76,28.87,28.6,28.6,6905,0
+AFGD.US,D,20210811,000000,28.73,28.88,28.6,28.62,12707,0
+AFGD.US,D,20210812,000000,28.43,28.4878,28.2854,28.34,7427,0
+AFGD.US,D,20210813,000000,28.43,28.59,28.3401,28.53,11279,0
+AFGD.US,D,20210816,000000,28.59,28.59,28.54,28.59,5887,0
+AFGD.US,D,20210817,000000,28.59,28.59,28.39,28.39,5423,0
+AFGD.US,D,20210818,000000,28.32,28.33,28.22,28.3,5043,0
+AFGD.US,D,20210819,000000,28.32,28.39,28.27,28.39,5635,0
+AFGD.US,D,20210820,000000,28.39,28.5,28.3301,28.5,4395,0
+AFGD.US,D,20210823,000000,28.5,28.58,28.46,28.51,7480,0
+AFGD.US,D,20210824,000000,28.56,28.56,28.43,28.5,5804,0
+AFGD.US,D,20210825,000000,28.49,28.58,28.25,28.25,134202,0
+AFGD.US,D,20210826,000000,28.38,28.411,28.38,28.41,1540,0
+AFGD.US,D,20210827,000000,28.42,28.42,28.07,28.2394,12629,0
+AFGD.US,D,20210830,000000,28.24,28.37,28.2059,28.36,7589,0
+AFGD.US,D,20210831,000000,28.37,28.38,28.13,28.14,40057,0
+AFGD.US,D,20210901,000000,28.22,28.42,28.22,28.3,9780,0
+AFGD.US,D,20210902,000000,28.35,28.39,28.23,28.35,8114,0
+AFGD.US,D,20210903,000000,28.35,28.35,28.3,28.343,7380,0
+AFGD.US,D,20210907,000000,28.36,28.4,28.3,28.35,9047,0
+AFGD.US,D,20210908,000000,28.35,28.38,28.29,28.37,14174,0
+AFGD.US,D,20210909,000000,28.37,28.4,28.18,28.34,31640,0
+AFGD.US,D,20210910,000000,28.39,28.39,28.23,28.336,3496,0
+AFGD.US,D,20210913,000000,28.4,28.4,28.3,28.31,3732,0
+AFGD.US,D,20210914,000000,28.38,28.41,28.2514,28.38,12050,0
+AFGD.US,D,20210915,000000,28.39,28.41,28.256,28.39,16811,0
+AFGD.US,D,20210916,000000,28.39,28.47,28.2359,28.47,5618,0
+AFGD.US,D,20210917,000000,28.47,28.5,28.42,28.4542,8725,0
+AFGD.US,D,20210920,000000,28.51,28.51,28.3,28.3,7384,0
+AFGD.US,D,20210921,000000,28.44,28.48,28.335,28.39,5926,0
+AFGD.US,D,20210922,000000,28.31,28.58,28.31,28.53,8232,0
+AFGD.US,D,20210923,000000,28.58,28.61,28.5198,28.57,3614,0
+AFGD.US,D,20210924,000000,28.5,28.5235,28.2594,28.47,21979,0
+AFGD.US,D,20210927,000000,28.51,28.51,28.2632,28.46,149654,0
+AFGD.US,D,20210928,000000,28.42,28.42,28.03,28.31,18767,0
+AFGD.US,D,20210929,000000,28.41,28.56,28.1501,28.42,15791,0
+AFGD.US,D,20210930,000000,28.49,28.51,28.24,28.24,182905,0
+AFGD.US,D,20211001,000000,28.26,28.4654,28.26,28.32,4589,0
+AFGD.US,D,20211004,000000,28.32,28.32,28.05,28.05,5060,0
+AFGD.US,D,20211005,000000,28.14,28.35,27.875,27.92,10956,0
+AFGD.US,D,20211006,000000,27.92,27.98,27.79,27.95,15071,0
+AFGD.US,D,20211007,000000,27.92,27.9999,27.7921,27.8,5280,0
+AFGD.US,D,20211008,000000,28,28,27.7585,27.82,4918,0
+AFGD.US,D,20211011,000000,27.99,28.18,27.979,28.12,27854,0
+AFGD.US,D,20211012,000000,28.18,28.288,28.1345,28.26,9332,0
+AFGD.US,D,20211013,000000,28.31,28.52,28.225,28.43,12286,0
+AFGD.US,D,20211014,000000,28.62,28.8,28.465,28.76,5734,0
+AFGD.US,D,20211015,000000,28.81,28.81,28.5119,28.5119,3790,0
+AFGD.US,D,20211018,000000,28.41,28.57,28.34,28.35,10591,0
+AFGD.US,D,20211019,000000,28.43,28.45,28.1531,28.3,14264,0
+AFGD.US,D,20211020,000000,28.44,28.57,28.2688,28.55,7756,0
+AFGD.US,D,20211021,000000,28.57,28.62,28.52,28.58,2298,0
+AFGD.US,D,20211022,000000,28.62,28.65,28.42,28.65,2533,0
+AFGD.US,D,20211025,000000,28.65,28.71,28.45,28.51,7025,0
+AFGD.US,D,20211026,000000,28.51,28.7266,28.5,28.67,15269,0
+AFGD.US,D,20211027,000000,28.67,28.73,28.5413,28.7292,9584,0
+AFGD.US,D,20211028,000000,28.73,28.78,28.62,28.78,3821,0
+AFGD.US,D,20211029,000000,28.78,28.91,28.744,28.91,6019,0
+AFGD.US,D,20211101,000000,28.91,29.075,28.8244,29.075,21758,0
+AFGD.US,D,20211102,000000,29.13,29.21,29.06,29.2,20915,0
+AFGD.US,D,20211103,000000,29.2,29.28,29.18,29.24,13443,0
+AFGD.US,D,20211104,000000,29.29,29.41,29.2,29.3,11283,0
+AFGD.US,D,20211105,000000,29.44,29.48,29.31,29.48,10191,0
+AFGD.US,D,20211108,000000,29.48,29.48,29.3419,29.44,2776,0
+AFGD.US,D,20211109,000000,29.46,29.57,29.445,29.56,2639,0
+AFGD.US,D,20211110,000000,29.57,29.57,28.89,29.2196,30564,0
+AFGD.US,D,20211111,000000,29.22,29.3284,29.13,29.3284,24215,0
+AFGD.US,D,20211112,000000,28.99,29.12,28.901,29.08,32454,0
+AFGD.US,D,20211115,000000,29.06,29.1,28.81,28.965,38175,0
+AFGD.US,D,20211116,000000,29.03,29.1856,28.75,28.91,36861,0
+AFGD.US,D,20211117,000000,28.8,29,28.74,28.83,8832,0
+AFGD.US,D,20211118,000000,28.8603,28.972,28.7628,28.7628,1965,0
+AFGD.US,D,20211119,000000,28.915,29.08,28.8081,29.03,5599,0
+AFGD.US,D,20211122,000000,29.08,29.08,28.85,28.85,2344,0
+AFGD.US,D,20211123,000000,28.9,28.9,28.7001,28.775,7489,0
+AFGD.US,D,20211124,000000,28.93,29.03,28.93,28.93,3352,0
+AFGD.US,D,20211126,000000,28.86,28.86,28.565,28.7085,2495,0
+AFGD.US,D,20211129,000000,28.87,28.92,28.49,28.82,2506,0
+AFGD.US,D,20211130,000000,28.86,28.92,28.38,28.38,26339,0
+AFGD.US,D,20211201,000000,28.6,28.88,28.5,28.65,5038,0
+AFGD.US,D,20211202,000000,28.6,28.76,28.52,28.6796,8633,0
+AFGD.US,D,20211203,000000,28.66,28.66,28.53,28.53,7927,0
+AFGD.US,D,20211206,000000,28.53,28.77,28.53,28.74,9622,0
+AFGD.US,D,20211207,000000,28.7,28.892,28.52,28.75,36859,0
+AFGD.US,D,20211208,000000,28.89,28.89,28.75,28.75,2749,0
+AFGD.US,D,20211209,000000,28.77,28.85,28.65,28.65,5233,0
+AFGD.US,D,20211210,000000,28.76,28.76,28.53,28.53,8710,0
+AFGD.US,D,20211213,000000,28.68,28.68,28.53,28.61,12048,0
+AFGD.US,D,20211214,000000,28.61,28.71,28.42,28.5,8556,0
+AFGD.US,D,20211215,000000,28.57,28.635,28.42,28.42,15749,0
+AFGD.US,D,20211216,000000,28.46,28.7,28.46,28.655,5162,0
+AFGD.US,D,20211217,000000,28.63,28.65,28.49,28.57,2786,0
+AFGD.US,D,20211220,000000,28.53,28.595,28.53,28.58,4306,0
+AFGD.US,D,20211221,000000,28.61,28.7699,28.5227,28.68,14443,0
+AFGD.US,D,20211222,000000,28.71,28.8345,28.62,28.8345,18414,0
+AFGD.US,D,20211223,000000,28.91,28.91,28.835,28.845,2933,0
+AFGD.US,D,20211227,000000,28.87,28.87,28.66,28.79,1925,0
+AFGD.US,D,20211228,000000,28.75,28.8,28.75,28.7759,1940,0
+AFGD.US,D,20211229,000000,28.75,28.87,28.71,28.865,15659,0
+AFGD.US,D,20211230,000000,28.9,29,28.825,28.97,6206,0
+AFGD.US,D,20211231,000000,28.9,29.18,28.8703,29.18,8543,0
+AFGD.US,D,20220103,000000,29.15,29.15,28.83,28.9222,12243,0
+AFGD.US,D,20220104,000000,28.93,28.93,28.55,28.55,9234,0
+AFGD.US,D,20220105,000000,28.55,28.685,28.1,28.11,8637,0
+AFGD.US,D,20220106,000000,28.21,28.24,27.96,28.18,9777,0
+AFGD.US,D,20220107,000000,28.1,28.1746,27.76,28.01,10324,0
+AFGD.US,D,20220110,000000,27.94,28.24,27.9122,28.05,6462,0
+AFGD.US,D,20220111,000000,28.12,28.4152,28.05,28.298,3443,0
+AFGD.US,D,20220112,000000,28.27,28.326,28.07,28.07,3566,0
+AFGD.US,D,20220113,000000,28.11,28.4192,28.11,28.3977,3476,0
+AFGD.US,D,20220114,000000,28.45,28.45,28.12,28.13,8244,0
+AFGD.US,D,20220118,000000,28.04,28.2654,27.87,27.87,5399,0
+AFGD.US,D,20220119,000000,27.98,27.98,27.89,27.89,4636,0
+AFGD.US,D,20220120,000000,27.94,28,27.81,27.81,7627,0
+AFGD.US,D,20220121,000000,27.81,27.94,27.78,27.78,6668,0
+AFGD.US,D,20220124,000000,27.78,27.8497,27.47,27.8497,6512,0
+AFGD.US,D,20220125,000000,27.64,27.96,27.59,27.59,2384,0
+AFGD.US,D,20220126,000000,27.6,27.845,27.36,27.36,6171,0
+AFGD.US,D,20220127,000000,27.48,27.5,26.78,26.78,6815,0
+AFGD.US,D,20220128,000000,26.93,27.155,26.55,26.79,13253,0
+AFGD.US,D,20220131,000000,26.86,27.4,26.86,26.94,5221,0
+AFGD.US,D,20220201,000000,27.04,27.32,26.9636,27.16,3279,0
+AFGD.US,D,20220202,000000,27.3,27.3,26.86,26.86,6245,0
+AFGD.US,D,20220203,000000,26.77,26.77,26.608,26.64,6338,0
+AFGD.US,D,20220204,000000,26.56,26.59,26.189,26.273,14558,0
+AFGD.US,D,20220207,000000,26.47,26.4876,26.27,26.31,6433,0
+AFGD.US,D,20220208,000000,26.44,26.44,26.01,26.02,5202,0
+AFGD.US,D,20220209,000000,26.2,26.53,25.96,26.13,5584,0
+AFGD.US,D,20220210,000000,26.12,26.12,25.61,25.76,13247,0
+AFGD.US,D,20220211,000000,25.76,25.9509,25.32,25.36,9905,0
+AFGD.US,D,20220214,000000,25.18,25.18,24.9,24.97,10577,0
+AFGD.US,D,20220215,000000,25.01,25.4971,24.83,25.28,13796,0
+AFGD.US,D,20220216,000000,25.28,25.5,25.11,25.5,21819,0
+AFGD.US,D,20220217,000000,25.5,26.0201,25.5,25.73,16800,0
+AFGD.US,D,20220218,000000,25.83,25.89,25.62,25.79,6637,0
+AFGD.US,D,20220222,000000,25.7,25.7,25.47,25.47,10304,0
+AFGD.US,D,20220223,000000,25.45,25.45,25.26,25.315,11495,0
+AFGD.US,D,20220224,000000,25.27,25.27,25.03,25.24,11289,0
+AFGD.US,D,20220225,000000,25.39,25.75,25.3203,25.57,4025,0
+AFGD.US,D,20220228,000000,25.65,25.873,25.58,25.58,8050,0
+AFGD.US,D,20220301,000000,25.77,25.97,25.67,25.73,14548,0
+AFGD.US,D,20220302,000000,25.75,25.7687,25.56,25.685,3891,0
+AFGD.US,D,20220303,000000,25.69,25.89,25.62,25.74,5295,0
+AFGD.US,D,20220304,000000,25.81,25.87,25.48,25.48,2979,0
+AFGD.US,D,20220307,000000,25.48,25.48,25.1,25.2,14779,0
+AFGD.US,D,20220308,000000,25.2,25.51,25.2,25.39,6021,0
+AFGD.US,D,20220309,000000,25.53,25.6,25.52,25.6,3590,0
+AFGD.US,D,20220310,000000,25.6,25.6,25.31,25.5592,4639,0
+AFGD.US,D,20220311,000000,25.6,25.64,25.412,25.5782,4492,0
+AFGD.US,D,20220314,000000,25.43,25.43,24.8,24.92,8577,0
+AFGD.US,D,20220315,000000,25.01,25.14,24.92,25.14,2966,0
+AFGD.US,D,20220316,000000,25.29,25.6366,25.27,25.27,6377,0
+AFGD.US,D,20220317,000000,25.23,25.65,25.23,25.35,11192,0
+AFGD.US,D,20220318,000000,25.525,25.565,25.37,25.45,3604,0
+AFGD.US,D,20220321,000000,25.71,25.94,25.17,25.29,16512,0
+AFGD.US,D,20220322,000000,25.33,25.51,25.123,25.123,7046,0
+AFGD.US,D,20220323,000000,25.06,25.48,25.06,25.25,5510,0
+AFGD.US,D,20220324,000000,25.28,25.3,25.22,25.27,5997,0
+AFGD.US,D,20220325,000000,25.35,25.35,25.01,25.02,10644,0
+AFGD.US,D,20220328,000000,25.12,25.2,24.9524,25.14,7424,0
+AFGD.US,D,20220329,000000,25.27,25.4124,25.1449,25.25,3224,0
+AFGD.US,D,20220330,000000,25.32,25.7378,25.18,25.27,20962,0
+AFGD.US,D,20220331,000000,25.25,25.495,25.25,25.37,10958,0
+AFGD.US,D,20220401,000000,25.2,25.48,25.2,25.48,3454,0
+AFGD.US,D,20220404,000000,25.3,25.35,25.21,25.35,2795,0
+AFGD.US,D,20220405,000000,25.32,25.32,24.95,24.95,7752,0
+AFGD.US,D,20220406,000000,24.8,25.09,24.76,24.76,9093,0
+AFGD.US,D,20220407,000000,24.8,24.93,24.79,24.85,9793,0
+AFGD.US,D,20220408,000000,24.81,24.9152,24.75,24.75,6556,0
+AFGD.US,D,20220411,000000,24.76,24.8,24.41,24.4186,9690,0
+AFGD.US,D,20220412,000000,24.46,24.9016,24.12,24.21,7044,0
+AFGD.US,D,20220413,000000,24.43,24.6599,24.21,24.38,9136,0
+AFGD.US,D,20220414,000000,24.26,24.5,24.1604,24.3274,9666,0
+AFGD.US,D,20220418,000000,24.3,24.32,24.165,24.22,6803,0
+AFGD.US,D,20220419,000000,24.2,24.22,24,24,8503,0
+AFGD.US,D,20220420,000000,24.01,24.4316,24.01,24.231,9666,0
+AFGD.US,D,20220421,000000,24.2253,24.2253,24.02,24.09,7999,0
+AFGD.US,D,20220422,000000,24.15,24.1999,23.6,23.9,6679,0
+AFGD.US,D,20220425,000000,23.775,23.98,23.775,23.98,4730,0
+AFGD.US,D,20220426,000000,24,24.12,23.86,23.86,4613,0
+AFGD.US,D,20220427,000000,23.92,24.09,23.89,23.9059,8147,0
+AFGD.US,D,20220428,000000,23.82,24.41,23.6383,24.1999,2508,0
+AFGD.US,D,20220429,000000,24.025,24.43,24.0201,24.43,19028,0
+AFGD.US,D,20220502,000000,24.37,24.37,23.7303,23.8003,6259,0
+AFGD.US,D,20220503,000000,23.73,23.99,23.65,23.77,8518,0
+AFGD.US,D,20220504,000000,23.6501,24.61,23.6501,24.61,5451,0
+AFGD.US,D,20220505,000000,24.37,24.5252,23.81,24.11,8031,0
+AFGD.US,D,20220506,000000,24.13,24.3,23.3,23.355,15515,0
+AFGD.US,D,20220509,000000,23.15,23.375,22.9001,23.015,36334,0
+AFGD.US,D,20220510,000000,23.23,23.771,22.894,23.02,13473,0
+AFGD.US,D,20220511,000000,22.93,23.3425,22.93,23.18,19837,0
+AFGD.US,D,20220512,000000,23.02,23.25,22.3224,22.86,5743,0
+AFGD.US,D,20220513,000000,22.88,23.2,22.88,23.18,2450,0
+AFGD.US,D,20220516,000000,23.3186,23.54,23.0003,23.46,9990,0
+AFGD.US,D,20220517,000000,23.33,23.65,23.17,23.17,6788,0
+AFGD.US,D,20220518,000000,23.13,23.467,23.13,23.25,3590,0
+AFGD.US,D,20220519,000000,23.26,23.5723,23.26,23.564,4022,0
+AFGD.US,D,20220520,000000,23.5,23.6,23.202,23.225,6214,0
+AFGD.US,D,20220523,000000,23.24,23.275,23,23.2283,6850,0
+AFGD.US,D,20220524,000000,23.0101,23.3,23.01,23.3,10584,0
+AFGD.US,D,20220525,000000,23.33,23.96,23.33,23.45,10785,0
+AFGD.US,D,20220526,000000,23.56,24.15,23.385,23.6,14256,0
+AFGD.US,D,20220527,000000,23.66,24.68,23.66,24.68,8176,0
+AFGD.US,D,20220531,000000,24.65,24.66,23.8,24.66,17626,0
+AFGD.US,D,20220601,000000,24.66,24.72,24.5,24.65,12660,0
+AFGD.US,D,20220602,000000,24.59,24.6,24.36,24.59,11814,0
+AFGD.US,D,20220603,000000,24.59,24.618,24.41,24.55,2652,0
+AFGD.US,D,20220606,000000,24.66,24.76,24.655,24.655,4434,0
+AFGD.US,D,20220607,000000,24.52,24.64,24.52,24.64,1992,0
+AFGD.US,D,20220608,000000,24.63,24.81,24.61,24.8,4769,0
+AFGD.US,D,20220609,000000,24.8666,24.8694,24.32,24.55,7487,0
+AFGD.US,D,20220610,000000,24.55,24.645,24.05,24.24,24674,0
+AFGD.US,D,20220613,000000,24,24,23.19,23.19,15808,0
+AFGD.US,D,20220614,000000,23.2,24,22.58,22.59,14332,0
+AFGD.US,D,20220615,000000,22.82,23.145,22.52,22.74,23994,0
+AFGD.US,D,20220616,000000,22.82,22.82,22.0201,22.3,32764,0
+AFGD.US,D,20220617,000000,22.24,22.8851,22.24,22.38,9193,0
+AFGD.US,D,20220621,000000,22.43,22.9799,22.43,22.97,4507,0
+AFGD.US,D,20220622,000000,22.88,22.89,22.501,22.89,5658,0
+AFGD.US,D,20220623,000000,22.91,23.1851,22.78,22.94,6118,0
+AFGD.US,D,20220624,000000,23.04,23.32,22.83,22.83,15085,0
+AFGD.US,D,20220627,000000,23,23.2604,23,23.2604,5720,0
+AFGD.US,D,20220628,000000,23.33,23.33,22.8152,23.12,11003,0
+AFGD.US,D,20220629,000000,23.25,23.47,23.1101,23.31,10909,0
+AFGD.US,D,20220630,000000,23.48,23.61,23.17,23.36,4232,0
+AFGD.US,D,20220701,000000,23.31,23.595,23.31,23.595,2333,0
+AFGD.US,D,20220705,000000,23.59,23.63,23.31,23.42,3400,0
+AFGD.US,D,20220706,000000,23.52,23.563,23.44,23.454,2722,0
+AFGD.US,D,20220707,000000,23.6,23.6,23.5,23.5,3338,0
+AFGD.US,D,20220708,000000,23.48,23.49,23.26,23.47,3082,0
+AFGD.US,D,20220711,000000,23.48,23.5886,23.4465,23.515,2971,0
+AFGD.US,D,20220712,000000,23.59,23.65,23.44,23.44,3253,0
+AFGD.US,D,20220713,000000,23.4,23.662,23.4,23.52,5185,0
+AFGD.US,D,20220714,000000,23.4,23.5189,23.4,23.465,6299,0
+AFGD.US,D,20220715,000000,23.47,23.64,23.47,23.56,2424,0
+AFGD.US,D,20220718,000000,23.58,23.8838,23.58,23.65,3029,0
+AFGD.US,D,20220719,000000,23.84,23.8812,23.655,23.7428,5474,0
+AFGD.US,D,20220720,000000,23.99,23.99,23.74,23.91,1311,0
+AFGD.US,D,20220721,000000,23.91,24,23.9,23.95,3333,0
+AFGD.US,D,20220722,000000,24.06,24.23,23.95,23.9928,6348,0
+AFGD.US,D,20220725,000000,24.07,24.26,24,24.01,9577,0
+AFGD.US,D,20220726,000000,24.01,24.23,24.01,24.11,4833,0
+AFGD.US,D,20220727,000000,24.16,24.2778,24.01,24.02,6468,0
+AFGD.US,D,20220728,000000,24.05,24.28,24,24.16,8260,0
+AFGD.US,D,20220729,000000,24.16,24.55,24.06,24.44,10447,0
+AFGD.US,D,20220801,000000,24.41,24.67,24.3407,24.65,8910,0
+AFGD.US,D,20220802,000000,24.53,25.0599,24.46,24.86,8031,0
+AFGD.US,D,20220803,000000,24.81,25.0971,24.76,24.98,11269,0
+AFGD.US,D,20220804,000000,24.9186,25.56,24.75,25.56,12667,0
+AFGD.US,D,20220805,000000,25.21,25.3502,25.1,25.35,5551,0
+AFGD.US,D,20220808,000000,25.47,25.47,25.295,25.47,4522,0
+AFGD.US,D,20220809,000000,25.46,25.46,25.1083,25.26,4414,0
+AFGD.US,D,20220810,000000,25.37,25.4044,25.22,25.3538,4429,0
+AFGD.US,D,20220811,000000,25.35,25.35,25.212,25.212,1909,0
+AFGD.US,D,20220812,000000,25.09,25.23,25.0685,25.23,4444,0
+AFGD.US,D,20220815,000000,25.14,25.32,25.036,25.04,3787,0
+AFGD.US,D,20220816,000000,25.22,25.22,24.74,24.905,7327,0
+AFGD.US,D,20220817,000000,24.77,24.8,24.5784,24.79,3374,0
+AFGD.US,D,20220818,000000,24.53,24.66,24.23,24.32,15555,0
+AFGD.US,D,20220819,000000,24.35,24.35,24.02,24.17,6007,0
+AFGD.US,D,20220822,000000,24.02,24.02,23.82,23.98,3500,0
+AFGD.US,D,20220823,000000,23.99,24.1633,23.12,23.28,10759,0
+AFGD.US,D,20220824,000000,23.3,23.61,23.3,23.33,18702,0
+AFGD.US,D,20220825,000000,23.5,23.72,23.5,23.62,7600,0
+AFGD.US,D,20220826,000000,23.62,23.75,23.3033,23.41,17185,0
+AFGD.US,D,20220829,000000,23.36,23.6751,23.36,23.502,6182,0
+AFGD.US,D,20220830,000000,23.51,23.61,23.3105,23.6,5289,0
+AFGD.US,D,20220831,000000,23.6,23.7,23.4466,23.45,5947,0
+AFGD.US,D,20220901,000000,23.51,23.51,23.14,23.2899,9128,0
+AFGD.US,D,20220902,000000,23.4469,23.47,23.32,23.3859,4268,0
+AFGD.US,D,20220906,000000,23.48,23.48,23.3167,23.3167,4825,0
+AFGD.US,D,20220907,000000,23.25,23.3818,23.25,23.26,12103,0
+AFGD.US,D,20220908,000000,23.23,23.46,23.15,23.15,4717,0
+AFGD.US,D,20220909,000000,23.22,23.46,23.22,23.29,3186,0
+AFGD.US,D,20220912,000000,23.33,23.44,23.29,23.3,1772,0
+AFGD.US,D,20220913,000000,23.1,23.38,22.8741,23.38,14216,0
+AFGD.US,D,20220914,000000,23.24,23.51,22.9116,23.44,7466,0
+AFGD.US,D,20220915,000000,23.19,23.47,23.136,23.2,5578,0
+AFGD.US,D,20220916,000000,23.12,23.12,22.87,22.92,3538,0
+AFGD.US,D,20220919,000000,22.87,23.04,22.87,23.04,4858,0
+AFGD.US,D,20220920,000000,23.01,23.02,22.85,22.85,3640,0
+AFGD.US,D,20220922,000000,22.8,22.8,22.74,22.74,3795,0
+AFGD.US,D,20220923,000000,22.78,22.78,22.18,22.47,10225,0
+AFGD.US,D,20220926,000000,22.48,22.48,22.03,22.03,7706,0
+AFGD.US,D,20220927,000000,22.12,22.365,22.1,22.19,3778,0
+AFGD.US,D,20220928,000000,22.14,22.511,22.14,22.4011,3129,0
+AFGD.US,D,20220929,000000,22.3,22.43,21.95,22.33,12035,0
+AFGD.US,D,20220930,000000,22.18,22.66,22.18,22.66,24744,0
+AFGD.US,D,20221003,000000,22.68,22.8013,22.62,22.62,5262,0
+AFGD.US,D,20221004,000000,22.67,22.92,22.67,22.77,5766,0
+AFGD.US,D,20221005,000000,22.67,22.76,22.5,22.58,2149,0
+AFGD.US,D,20221006,000000,22.53,22.675,22.514,22.514,1590,0
+AFGD.US,D,20221007,000000,22.46,22.46,22.01,22.01,3641,0
+AFGD.US,D,20221010,000000,22.01,22.2689,22.01,22.0314,1842,0
+AFGD.US,D,20221011,000000,22,22,21.67,21.83,4427,0
+AFGD.US,D,20221012,000000,21.7,21.775,21.38,21.38,20452,0
+AFGD.US,D,20221013,000000,21.28,21.4401,20.7775,21.42,5456,0
+AFGD.US,D,20221014,000000,21.42,21.57,21.29,21.48,5401,0
+AFGD.US,D,20221017,000000,21.54,21.866,21.532,21.54,4517,0
+AFGD.US,D,20221018,000000,21.54,21.5819,21.42,21.5819,2331,0
+AFGD.US,D,20221019,000000,21.4255,21.6,21.39,21.42,5833,0
+AFGD.US,D,20221020,000000,21.42,21.5468,20.91,20.94,3270,0
+AFGD.US,D,20221021,000000,20.86,20.9088,20.5601,20.75,4639,0
+AFGD.US,D,20221024,000000,20.75,20.81,20.58,20.58,10297,0
+AFGD.US,D,20221025,000000,20.62,20.81,20.49,20.65,27927,0
+AFGD.US,D,20221026,000000,20.72,21.0555,20.52,20.72,8566,0
+AFGD.US,D,20221027,000000,20.72,20.951,20.56,20.56,7651,0
+AFGD.US,D,20221028,000000,20.63,20.8,20.54,20.8,5885,0
+AFGD.US,D,20221031,000000,20.7,20.92,20.55,20.58,42575,0
+AFGD.US,D,20221101,000000,20.69,20.83,20.61,20.72,12900,0
+AFGD.US,D,20221102,000000,20.68,20.72,20.35,20.35,14283,0
+AFGD.US,D,20221103,000000,20.19,20.48,20.13,20.32,20202,0
+AFGD.US,D,20221104,000000,20.35,20.53,20.3384,20.52,15658,0
+AFGD.US,D,20221107,000000,20.4964,20.61,20.49,20.6,3711,0
+AFGD.US,D,20221108,000000,20.7004,21.01,20.7004,20.97,5100,0
+AFGD.US,D,20221109,000000,20.87,21,20.87,20.9326,6429,0
+AFGD.US,D,20221110,000000,21.23,21.8053,21,21.79,12584,0
+AFGD.US,D,20221111,000000,21.8,22.444,21.8,22.34,5627,0
+AFGD.US,D,20221114,000000,21.7026,21.897,21.7,21.7,10892,0
+AFGD.US,D,20221115,000000,21.75,21.9,21.62,21.6331,3867,0
+AFGD.US,D,20221116,000000,21.6619,21.885,21.63,21.63,13980,0
+AFGD.US,D,20221117,000000,21.7,21.7286,21.4736,21.62,2589,0
+AFGD.US,D,20221118,000000,21.57,21.84,21.4201,21.49,5141,0
+AFGD.US,D,20221121,000000,21.49,21.635,21.47,21.47,8222,0
+AFGD.US,D,20221122,000000,21.53,21.65,21.52,21.6384,9512,0
+AFGD.US,D,20221123,000000,21.64,21.7599,21.64,21.7,6297,0
+AFGD.US,D,20221125,000000,21.7,21.85,21.7,21.85,2077,0
+AFGD.US,D,20221128,000000,21.81,22,21.81,21.89,8636,0
+AFGD.US,D,20221129,000000,21.91,21.95,21.7,21.7,11564,0
+AFGD.US,D,20221130,000000,21.56,22.24,21.4201,22.24,22919,0
+AFGD.US,D,20221201,000000,22.26,22.5,22.11,22.3,11985,0
+AFGD.US,D,20221202,000000,22.23,22.66,22.055,22.58,17527,0
+AFGD.US,D,20221205,000000,22.33,22.6338,22.33,22.51,15668,0
+AFGD.US,D,20221206,000000,22.41,22.545,22.17,22.41,8276,0
+AFGD.US,D,20221207,000000,22.25,22.64,22.157,22.56,24949,0
+AFGD.US,D,20221208,000000,22.71,22.7468,22.51,22.62,6524,0
+AFGD.US,D,20221209,000000,22.62,22.74,22.5,22.74,11132,0
+AFGD.US,D,20221212,000000,22.5867,22.7382,22.52,22.52,7815,0
+AFGD.US,D,20221213,000000,22.75,22.96,22.55,22.69,3674,0
+AFGD.US,D,20221214,000000,22.62,22.85,22.62,22.75,4062,0
+AFGD.US,D,20221215,000000,22.59,22.8,22.07,22.07,19684,0
+AFGD.US,D,20221216,000000,22.2,22.7,22.11,22.54,9313,0
+AFGD.US,D,20221219,000000,22.42,22.57,22.1979,22.51,6035,0
+AFGD.US,D,20221220,000000,22.51,22.6,22.4,22.59,12293,0
+AFGD.US,D,20221221,000000,22.66,22.6888,22.4,22.4,14798,0
+AFGD.US,D,20221222,000000,22.41,22.4625,22.07,22.07,6236,0
+AFGD.US,D,20221223,000000,22.15,22.15,21.8,21.87,7751,0
+AFGD.US,D,20221227,000000,21.9,21.9,21.52,21.74,9649,0
+AFGD.US,D,20221228,000000,21.77,21.78,21.4,21.52,6131,0
+AFGD.US,D,20221229,000000,21.42,21.6999,21.3013,21.49,15369,0
+AFGD.US,D,20221230,000000,21.34,21.7199,21.3001,21.51,10436,0
+AFGD.US,D,20230103,000000,21.56,22.0756,21.5401,21.96,5864,0
+AFGD.US,D,20230104,000000,21.82,22.14,21.82,21.97,2528,0
+AFGD.US,D,20230105,000000,21.84,22.4961,21.71,22.05,7730,0
+AFGD.US,D,20230106,000000,22.26,22.83,22.26,22.79,6109,0
+AFGD.US,D,20230109,000000,22.92,23.19,22.92,23.19,22092,0
+AFGD.US,D,20230110,000000,23.19,23.19,22.8001,23.05,10580,0
+AFGD.US,D,20230111,000000,23.17,24.15,23.17,23.9,26109,0
+AFGD.US,D,20230112,000000,23.82,23.94,23.54,23.94,4875,0
+AFGD.US,D,20230113,000000,23.99,24,23.6281,23.92,4302,0
+AFGD.US,D,20230117,000000,23.94,24.23,23.94,24.08,9009,0
+AFGD.US,D,20230118,000000,24.08,25,24.0501,24.33,10175,0
+AFGD.US,D,20230119,000000,24.39,25.24,23.86,24.03,15376,0
+AFGD.US,D,20230120,000000,24.15,24.4424,23.93,23.98,9087,0
+AFGD.US,D,20230123,000000,24,24.42,23.98,24.42,7820,0
+AFGD.US,D,20230124,000000,24.3,24.5,24.12,24.17,10248,0
+AFGD.US,D,20230125,000000,24.06,24.45,24.06,24.07,8095,0
+AFGD.US,D,20230126,000000,24.17,24.49,24.07,24.15,15203,0
+AFGD.US,D,20230127,000000,24.21,24.3965,24.05,24.1,10554,0
+AFGD.US,D,20230130,000000,24.4175,24.45,24.06,24.37,4798,0
+AFGD.US,D,20230131,000000,24.25,24.49,24.25,24.38,4396,0
+AFGD.US,D,20230201,000000,24.64,24.64,24.22,24.36,3838,0
+AFGD.US,D,20230202,000000,24.36,24.5,24.27,24.5,6787,0
+AFGD.US,D,20230203,000000,24.365,24.75,24.155,24.33,8296,0
+AFGD.US,D,20230206,000000,24.31,24.35,24.117,24.345,3348,0
+AFGD.US,D,20230207,000000,24.44,24.56,24.4,24.56,9206,0
+AFGD.US,D,20230208,000000,24.57,24.87,24.57,24.7501,5059,0
+AFGD.US,D,20230209,000000,24.89,25.16,24.23,24.35,28757,0
+AFGD.US,D,20230210,000000,24.35,24.5376,24,24.047,23729,0
+AFGD.US,D,20230213,000000,24.3,24.43,24.15,24.41,3746,0
+AFGD.US,D,20230214,000000,24.01,24.1012,23.7201,23.95,11699,0
+AFGD.US,D,20230215,000000,24.1,24.16,23.95,23.95,3008,0
+AFGD.US,D,20230216,000000,23.95,23.95,23.575,23.83,9186,0
+AFGD.US,D,20230217,000000,23.89,23.89,23.675,23.8295,12346,0
+AFGD.US,D,20230221,000000,23.79,23.83,23.4,23.56,12176,0
+AFGD.US,D,20230222,000000,23.54,23.78,23.54,23.6,1521,0
+AFGD.US,D,20230223,000000,23.81,23.81,23.4585,23.4585,1938,0
+AFGD.US,D,20230224,000000,23.65,23.7679,23.6241,23.76,6501,0
+AFGD.US,D,20230227,000000,23.79,23.79,23.79,23.79,1824,0
+AFGD.US,D,20230228,000000,23.79,23.88,23.55,23.55,13318,0
+AFGD.US,D,20230301,000000,23.66,23.66,23.23,23.41,5233,0
+AFGD.US,D,20230302,000000,23.22,23.475,23.22,23.39,5102,0
+AFGD.US,D,20230303,000000,23.57,23.57,23.445,23.445,1256,0
+AFGD.US,D,20230306,000000,23.7069,23.73,23.63,23.63,3615,0
+AFGD.US,D,20230307,000000,23.55,23.6219,23.5277,23.585,1440,0
+AFGD.US,D,20230308,000000,23.67,23.67,23.3009,23.3009,2193,0
+AFGD.US,D,20230309,000000,23.4,23.4,23,23.01,7860,0
+AFGD.US,D,20230310,000000,23.16,23.1962,22.92,23,2051,0
+AFGD.US,D,20230313,000000,22.88,23,22,22,8533,0
+AFGD.US,D,20230314,000000,22.1,22.71,22.1,22.35,4924,0
+AFGD.US,D,20230315,000000,22.26,22.415,21.75,22.2446,3953,0
+AFGD.US,D,20230316,000000,22.04,23.04,22.04,22.81,7796,0
+AFGD.US,D,20230317,000000,22.97,22.97,22.45,22.45,2904,0
+AFGD.US,D,20230320,000000,22.2,22.2,21.57,21.57,5535,0
+AFGD.US,D,20230321,000000,21.57,22.155,21.45,21.45,11565,0
+AFGD.US,D,20230322,000000,21.56,22.43,21.56,22.02,4003,0
+AFGD.US,D,20230323,000000,22.27,22.35,21.72,21.72,4281,0
+AFGD.US,D,20230324,000000,21.922,22.0422,21.51,21.88,7713,0
+AFGD.US,D,20230327,000000,21.75,22.1399,21.45,21.5318,8474,0
+AFGD.US,D,20230328,000000,21.84,22.0944,21.5,21.63,3590,0
+AFGD.US,D,20230329,000000,21.71,22.35,21.71,22.35,12267,0
+AFGD.US,D,20230330,000000,22.35,22.72,22.16,22.69,6788,0
+AFGD.US,D,20230331,000000,22.4231,22.82,21.77,22.02,6305,0
+AFGD.US,D,20230403,000000,21.91,22.22,21.74,21.97,9477,0
+AFGD.US,D,20230404,000000,22.04,22.6393,21.99,22.54,8602,0
+AFGD.US,D,20230405,000000,22.56,22.64,22.15,22.37,11137,0
+AFGD.US,D,20230406,000000,22.37,22.85,22.37,22.69,6980,0
+AFGD.US,D,20230410,000000,22.69,22.73,22.51,22.7,7039,0
+AFGD.US,D,20230411,000000,22.75,22.94,22.72,22.73,10317,0
+AFGD.US,D,20230412,000000,23.0983,23.15,22.8,22.83,7127,0
+AFGD.US,D,20230413,000000,22.99,23.19,22.85,22.87,4542,0
+AFGD.US,D,20230414,000000,22.98,23.58,22.91,23.42,16722,0
+AFGD.US,D,20230417,000000,23.53,24.13,23.53,24.12,9650,0
+AFGD.US,D,20230418,000000,24.25,24.588,23.915,23.92,14059,0
+AFGD.US,D,20230419,000000,23.92,24.1284,23.36,23.38,4243,0
+AFGD.US,D,20230420,000000,23.73,24.7399,23.5,24.02,15412,0
+AFGD.US,D,20230421,000000,23.8362,24.09,23.62,23.82,3988,0
+AFGD.US,D,20230424,000000,24.47,24.6,23.91,24.52,8170,0
+AFGD.US,D,20230425,000000,24.41,24.5318,23.97,24.17,6300,0
+AFGD.US,D,20230426,000000,24.1818,24.21,24.17,24.2,2639,0
+AFGD.US,D,20230427,000000,24.05,24.4113,23.89,24.06,7772,0
+AFGD.US,D,20230428,000000,24.06,24.49,23.8,24.43,49349,0
+AFGD.US,D,20230501,000000,24.39,24.39,24.1482,24.38,5438,0
+AFGD.US,D,20230502,000000,24.31,24.37,23.45,24.01,8415,0
+AFGD.US,D,20230503,000000,24.18,24.31,23.61,23.61,5973,0
+AFGD.US,D,20230504,000000,23.55,23.55,22.56,22.645,5664,0
+AFGD.US,D,20230505,000000,22.83,23.55,22.83,22.94,3443,0
+AFGD.US,D,20230508,000000,22.98,23.47,22.98,23.2306,2517,0
+AFGD.US,D,20230509,000000,22.8017,22.8475,22.75,22.82,2160,0
+AFGD.US,D,20230510,000000,22.6372,22.9411,22.6372,22.7,3589,0
+AFGD.US,D,20230511,000000,22.75,22.75,22.43,22.53,4488,0
+AFGD.US,D,20230512,000000,22.19,22.19,21.96,22.06,6563,0
+AFGD.US,D,20230515,000000,21.91,22.25,21.91,22.14,7468,0
+AFGD.US,D,20230516,000000,22.14,22.4299,22.01,22.4299,2774,0
+AFGD.US,D,20230517,000000,22.14,22.65,22.0376,22.35,6200,0
+AFGD.US,D,20230518,000000,22.36,22.6999,22.36,22.6999,5331,0
+AFGD.US,D,20230519,000000,22.1,22.7005,22.1,22.46,12158,0
+AFGD.US,D,20230522,000000,22.3,22.49,22.12,22.38,5165,0
+AFGD.US,D,20230523,000000,22.25,22.37,22.1,22.37,3189,0
+AFGD.US,D,20230524,000000,22.28,22.457,21.89,22.0427,6663,0
+AFGD.US,D,20230525,000000,22.4902,22.4902,21.93,22.2,3152,0
+AFGD.US,D,20230526,000000,21.92,22.3,21.92,22.18,1326,0
+AFGD.US,D,20230530,000000,22.335,22.335,22.16,22.2,3191,0
+AFGD.US,D,20230531,000000,22.13,22.59,21.89,22.59,23117,0
+AFGD.US,D,20230601,000000,22.57,22.57,22.25,22.25,3834,0
+AFGD.US,D,20230602,000000,22.73,23.14,22.73,23.14,4422,0
+AFGD.US,D,20230605,000000,23.05,23.22,23.05,23.18,5346,0
+AFGD.US,D,20230606,000000,23.125,23.47,23.125,23.39,9206,0
+AFGD.US,D,20230607,000000,23.33,23.5076,23.2413,23.2413,4395,0
+AFGD.US,D,20230608,000000,23.5,23.5,23.1528,23.1528,2443,0
+AFGD.US,D,20230609,000000,23.17,23.3525,23.16,23.16,1833,0
+AFGD.US,D,20230612,000000,23.16,23.27,23.16,23.16,2480,0
+AFGD.US,D,20230613,000000,23.14,23.4,23.14,23.22,2675,0
+AFGD.US,D,20230614,000000,23.16,23.4094,22.8759,23.2878,9501,0
+AFGD.US,D,20230615,000000,22.91,23.24,22.91,23.05,3437,0
+AFGD.US,D,20230616,000000,23.05,23.39,22.8611,23.39,3313,0
+AFGD.US,D,20230620,000000,23.03,23.35,22.9637,22.9637,3557,0
+AFGD.US,D,20230621,000000,22.85,23.59,22.85,23.56,11286,0
+AFGD.US,D,20230622,000000,23.35,23.56,23.2,23.3,3927,0
+AFGD.US,D,20230623,000000,24.06,24.06,23.33,23.55,4281,0
+AFGD.US,D,20230626,000000,23.63,24.34,23.63,23.87,4978,0
+AFGD.US,D,20230627,000000,23.88,24.1973,23.14,23.61,5262,0
+AFGD.US,D,20230628,000000,23.51,23.75,23.2,23.34,8255,0
+AFGD.US,D,20230629,000000,23.28,23.28,23.13,23.13,2933,0
+AFGD.US,D,20230630,000000,23.07,23.93,23.07,23.93,16938,0
+AFGD.US,D,20230703,000000,23.54,24.1,23.42,23.86,5106,0
+AFGD.US,D,20230705,000000,23.81,24.01,23.444,23.77,5960,0
+AFGD.US,D,20230706,000000,22.96,23.1,22.93,23,4122,0
+AFGD.US,D,20230707,000000,23.45,23.45,22.98,23.02,5684,0
+AFGD.US,D,20230710,000000,22.93,23.0313,22.77,22.79,3720,0
+AFGD.US,D,20230711,000000,22.67,23.04,22.6601,22.79,8560,0
+AFGD.US,D,20230712,000000,22.95,23.58,22.6,22.77,14232,0
+AFGD.US,D,20230713,000000,22.81,23.164,22.68,22.85,7283,0
+AFGD.US,D,20230714,000000,22.85,23.105,22.5,22.96,16603,0
+AFGD.US,D,20230717,000000,22.84,23.18,22.84,22.98,1777,0
+AFGD.US,D,20230718,000000,22.88,22.935,22.88,22.935,2550,0
+AFGD.US,D,20230719,000000,22.9903,23.45,22.93,23.2,5380,0
+AFGD.US,D,20230720,000000,23,23,22.7,22.7,23590,0
+AFGD.US,D,20230721,000000,22.87,22.945,22.67,22.9,4408,0
+AFGD.US,D,20230724,000000,23,23,22.75,23,2486,0
+AFGD.US,D,20230725,000000,22.7941,23.14,22.785,22.87,4382,0
+AFGD.US,D,20230726,000000,22.99,23.15,22.87,22.87,5809,0
+AFGD.US,D,20230727,000000,23.3825,23.4299,22.58,22.65,4880,0
+AFGD.US,D,20230728,000000,22.7,23.1356,22.6,22.9,14819,0
+AFGD.US,D,20230731,000000,22.79,23.2,22.7301,23.1448,2960,0
+AFGD.US,D,20230801,000000,23.06,23.109,22.85,23.109,3048,0
+AFGD.US,D,20230802,000000,23.05,23.05,22.62,22.68,4387,0
+AFGD.US,D,20230803,000000,22.55,22.5945,22.32,22.33,3438,0
+AFGD.US,D,20230804,000000,22.59,22.66,22.3615,22.498,10238,0
+AFGD.US,D,20230807,000000,22.46,22.6,22.46,22.4631,2698,0
+AFGD.US,D,20230808,000000,22.57,22.57,22.39,22.39,2586,0
+AFGD.US,D,20230809,000000,22.49,22.49,22.39,22.39,1766,0
+AFGD.US,D,20230810,000000,22.53,22.53,22.2819,22.32,1863,0
+AFGD.US,D,20230811,000000,22.18,22.4709,22.18,22.36,2641,0
+AFGD.US,D,20230814,000000,22.09,22.09,21.95,22,3913,0
+AFGD.US,D,20230815,000000,21.89,22.09,21.81,21.81,4630,0
+AFGD.US,D,20230816,000000,21.79,21.79,21.63,21.63,5357,0
+AFGD.US,D,20230817,000000,21.73,21.73,21.37,21.545,6786,0
+AFGD.US,D,20230818,000000,21.55,21.6,21.33,21.4,5436,0
+AFGD.US,D,20230821,000000,21.426,21.4799,21.4,21.4744,7337,0
+AFGD.US,D,20230822,000000,21.66,21.83,21.4499,21.83,10016,0
+AFGD.US,D,20230823,000000,21.81,21.99,21.8,21.93,5445,0
+AFGD.US,D,20230824,000000,21.93,22,21.638,21.94,8590,0
+AFGD.US,D,20230825,000000,22.03,22.28,21.71,22.28,8175,0
+AFGD.US,D,20230828,000000,22.31,22.59,22.234,22.56,8625,0
+AFGD.US,D,20230829,000000,22.5,22.6832,22.17,22.27,18114,0
+AFGD.US,D,20230830,000000,22.45,22.7499,22.23,22.26,2709,0
+AFGD.US,D,20230831,000000,22.25,22.69,22.25,22.69,15992,0
+AFGD.US,D,20230901,000000,22.55,22.55,22.28,22.4899,4203,0
+AFGD.US,D,20230905,000000,22.38,22.47,22.35,22.36,4780,0
+AFGD.US,D,20230906,000000,22.3,22.5,22.2778,22.5,4156,0
+AFGD.US,D,20230907,000000,22.28,22.34,22.28,22.34,2924,0
+AFGD.US,D,20230908,000000,22.4778,22.4778,22.3319,22.3319,1484,0
+AFGD.US,D,20230911,000000,22.44,22.44,22.345,22.4,5577,0
+AFGD.US,D,20230912,000000,22.4,22.67,22.4,22.61,6029,0
+AFGD.US,D,20230913,000000,22.67,22.67,22.43,22.43,3554,0
+AFGD.US,D,20230914,000000,22.43,22.6685,22.42,22.545,6147,0
+AFGD.US,D,20230915,000000,22.54,22.66,22.431,22.54,8693,0
+AFGD.US,D,20230918,000000,22.41,22.6699,22.41,22.505,5769,0
+AFGD.US,D,20230919,000000,22.54,22.6453,22.44,22.47,14462,0
+AFGD.US,D,20230920,000000,22.54,22.622,22.47,22.47,7706,0
+AFGD.US,D,20230921,000000,22.4,22.4,21.9001,21.96,21516,0
+AFGD.US,D,20230922,000000,22.03,22.06,21.81,21.81,5372,0
+AFGD.US,D,20230925,000000,22.1026,22.1026,21.52,21.57,16203,0
+AFGD.US,D,20230926,000000,21.73,21.74,21.5,21.5,11642,0
+AFGD.US,D,20230927,000000,21.57,21.7286,21.5,21.5,8257,0
+AFGD.US,D,20230928,000000,21.585,21.73,21.51,21.645,8798,0
+AFGD.US,D,20230929,000000,21.79,21.97,21.65,21.89,21685,0
+AFGD.US,D,20231002,000000,21.67,21.745,21.55,21.59,8518,0
+AFGD.US,D,20231003,000000,21.55,21.6549,20.03,20.7401,12967,0
+AFGD.US,D,20231004,000000,20.74,21.15,20.68,20.9891,7058,0
+AFGD.US,D,20231005,000000,21.022,21.022,20.5701,20.5701,2321,0
+AFGD.US,D,20231006,000000,20.51,21.1502,20.3601,20.96,4066,0
+AFGD.US,D,20231009,000000,20.75,21.22,20.75,21.22,3286,0
+AFGD.US,D,20231010,000000,21.255,21.7,21.255,21.7,2298,0
+AFGD.US,D,20231011,000000,21.6,22.05,21.41,21.41,8713,0
+AFGD.US,D,20231012,000000,21.4,21.9079,21.04,21.12,8923,0
+AFGD.US,D,20231013,000000,21.09,21.09,20.493,20.63,42436,0
+AFGD.US,D,20231016,000000,20.71,20.8399,20.42,20.68,8128,0
+AFGD.US,D,20231017,000000,20.29,20.53,20.26,20.48,6896,0
+AFGD.US,D,20231018,000000,20.41,20.5399,20.2,20.2,5913,0
+AFGD.US,D,20231019,000000,20.21,20.43,20.11,20.36,11207,0
+AFGD.US,D,20231020,000000,20.18,20.33,20.15,20.15,7069,0
+AFGD.US,D,20231023,000000,20.02,20.4384,20.02,20.4384,4962,0
+AFGD.US,D,20231024,000000,20.49,20.73,20.4236,20.61,12166,0
+AFGD.US,D,20231025,000000,20.62,20.68,20.32,20.4,4267,0
+AFGD.US,D,20231026,000000,20.89,20.89,20.48,20.5,6633,0
+AFGD.US,D,20231027,000000,20.52,20.6215,20.23,20.33,15601,0
+AFGD.US,D,20231030,000000,20.29,20.44,20.2251,20.305,5031,0
+AFGD.US,D,20231031,000000,20.32,20.75,20.32,20.75,14956,0
+AFGD.US,D,20231101,000000,20.61,21.46,20.61,21.46,4570,0
+AFGD.US,D,20231102,000000,21.28,22.35,21.28,22.17,6907,0
+AFGD.US,D,20231103,000000,22.2372,22.99,22.12,22.99,21183,0
+AFGD.US,D,20231106,000000,22.8,22.8,22.8,22.8,1229,0
+AFGD.US,D,20231107,000000,22.69,22.69,22.24,22.28,11688,0
+AFGD.US,D,20231108,000000,22.37,22.38,22.18,22.19,6553,0
+AFGD.US,D,20231109,000000,22.215,22.3881,21.9141,21.955,4335,0
+AFGD.US,D,20231110,000000,21.9973,22,21.9973,21.9999,3253,0
+AFGD.US,D,20231113,000000,22.045,22.16,21.9403,22.04,4605,0
+AFGD.US,D,20231114,000000,22.02,22.18,21.9628,22.03,8481,0
+AFGD.US,D,20231115,000000,22.08,22.105,21.89,21.9,3344,0
+AFGD.US,D,20231116,000000,21.77,22.05,21.77,21.92,6486,0
+AFGD.US,D,20231117,000000,21.92,22.11,21.92,21.99,6112,0
+AFGD.US,D,20231120,000000,21.99,22.0074,21.8,21.8,4861,0
+AFGD.US,D,20231121,000000,21.83,21.83,21.64,21.685,9364,0
+AFGD.US,D,20231122,000000,21.77,21.8,21.42,21.69,4858,0
+AFGD.US,D,20231124,000000,21.55,21.72,21.4418,21.5269,2136,0
+AFGD.US,D,20231127,000000,21.645,21.8243,21.53,21.53,3730,0
+AFGD.US,D,20231128,000000,21.58,21.8652,21.55,21.74,8003,0
+AFGD.US,D,20231129,000000,21.69,21.905,21.567,21.66,15459,0
+AFGD.US,D,20231130,000000,21.69,21.89,21.5,21.85,15362,0
+AFGD.US,D,20231201,000000,21.9,22.095,21.8314,22.05,41872,0
+AFGD.US,D,20231204,000000,22.104,22.15,21.74,22.04,7492,0
+AFGD.US,D,20231205,000000,21.91,22.13,21.8601,21.93,8100,0
+AFGD.US,D,20231206,000000,22,22.09,21.77,21.89,9317,0
+AFGD.US,D,20231207,000000,21.95,22.04,21.82,21.92,8631,0
+AFGD.US,D,20231208,000000,21.85,21.9939,21.67,21.88,3717,0
+AFGD.US,D,20231211,000000,21.76,21.77,21.42,21.58,12768,0
+AFGD.US,D,20231212,000000,21.47,21.6,21.4501,21.56,11028,0
+AFGD.US,D,20231213,000000,21.66,21.94,21.59,21.78,14120,0
+AFGD.US,D,20231214,000000,22.02,22.3589,21.9121,22.32,34016,0
+AFGD.US,D,20231215,000000,22.25,22.4037,22.25,22.34,17459,0
+AFGD.US,D,20231218,000000,22.34,22.52,22.1,22.3,18328,0
+AFGD.US,D,20231219,000000,22.42,22.49,22.13,22.44,19659,0
+AFGD.US,D,20231220,000000,22.37,22.44,22.28,22.33,13416,0
+AFGD.US,D,20231221,000000,22.36,22.49,22.3,22.48,9405,0
+AFGD.US,D,20231222,000000,22.5,22.5,22.24,22.38,14729,0
+AFGD.US,D,20231226,000000,22.3826,22.4,22.2516,22.34,59988,0
+AFGD.US,D,20231227,000000,22.25,22.85,22.23,22.85,35479,0
+AFGD.US,D,20231228,000000,22.7772,22.87,22.7,22.75,7159,0
+AFGD.US,D,20231229,000000,22.71,23.27,22.56,23.14,56774,0
+AFGD.US,D,20240102,000000,22.98,23.115,22.95,23.06,6828,0
+AFGD.US,D,20240103,000000,22.96,23.09,22.65,22.86,6443,0
+AFGD.US,D,20240104,000000,23.04,23.04,22.76,23.0299,4035,0
+AFGD.US,D,20240105,000000,23.05,23.11,22.83,23.01,4749,0
+AFGD.US,D,20240108,000000,23.1,23.1,22.88,22.95,4398,0
+AFGD.US,D,20240109,000000,22.95,23.07,22.95,23.07,6744,0
+AFGD.US,D,20240110,000000,23.04,23.25,22.95,22.95,17819,0
+AFGD.US,D,20240111,000000,22.83,23.13,22.8,23.13,4112,0
+AFGD.US,D,20240112,000000,23.085,23.3,23.085,23.3,5314,0
+AFGD.US,D,20240116,000000,23.27,23.27,23.11,23.2,5540,0
+AFGD.US,D,20240117,000000,22.98,23.17,22.98,23.11,6792,0
+AFGD.US,D,20240118,000000,23.08,23.23,23,23.15,8104,0
+AFGD.US,D,20240119,000000,23.1188,23.67,23,23.67,13016,0
+AFGD.US,D,20240122,000000,23.67,23.88,23.54,23.88,6426,0
+AFGD.US,D,20240123,000000,23.6685,23.6685,23.57,23.65,3121,0
+AFGD.US,D,20240124,000000,23.59,24,23.58,23.98,6613,0
+AFGD.US,D,20240125,000000,24.19,24.47,24.13,24.34,10323,0
+AFGD.US,D,20240126,000000,24.06,24.32,24.03,24.16,4590,0
+AFGD.US,D,20240129,000000,24.16,24.37,24.0499,24.37,6137,0
+AFGD.US,D,20240130,000000,24.37,24.54,23.91,24.15,12857,0
+AFGD.US,D,20240131,000000,24.2715,24.29,23.35,23.35,39818,0
+AFGD.US,D,20240201,000000,23.54,23.5967,23.27,23.39,12140,0
+AFGD.US,D,20240202,000000,23.46,23.6,23.15,23.23,7383,0
+AFGD.US,D,20240205,000000,23.26,23.3099,23.22,23.28,9196,0
+AFGD.US,D,20240206,000000,23.2,23.245,22.99,22.99,5517,0
+AFGD.US,D,20240207,000000,23.09,23.28,22.95,23.2,17148,0
+AFGD.US,D,20240208,000000,23.224,23.54,23.0513,23.54,10755,0
+AFGD.US,D,20240209,000000,23.5,23.65,23.37,23.61,7467,0
+AFGD.US,D,20240212,000000,23.7,23.91,23.7,23.86,8175,0
+AFGD.US,D,20240213,000000,23.79,24.0057,23.45,23.58,2798,0
+AFGD.US,D,20240214,000000,23.33,23.6,23.2601,23.4,4878,0
+AFGD.US,D,20240215,000000,23.83,23.83,23.185,23.28,5743,0
+AFGD.US,D,20240216,000000,23.3671,23.3671,23.0403,23.12,4448,0
+AFGD.US,D,20240220,000000,23.01,23.468,23.01,23.0584,3667,0
+AFGD.US,D,20240221,000000,23.08,23.49,23.08,23.2,5719,0
+AFGD.US,D,20240222,000000,23.49,23.72,23.3624,23.47,4810,0
+AFGD.US,D,20240223,000000,23.64,23.64,23.455,23.6,11034,0
+AFGD.US,D,20240226,000000,23.69,23.69,23.54,23.59,3442,0
+AFGD.US,D,20240227,000000,23.6104,23.6104,23.48,23.48,2714,0
+AFGD.US,D,20240228,000000,23.59,23.59,23.53,23.53,1271,0
+AFGD.US,D,20240229,000000,23.3751,23.69,23.3751,23.69,36740,0
+AFGD.US,D,20240301,000000,23.89,23.89,23.33,23.405,3232,0
+AFGD.US,D,20240304,000000,23.29,23.8972,23.29,23.37,5012,0
+AFGD.US,D,20240305,000000,23.41,23.59,23.4,23.59,7027,0
+AFGD.US,D,20240306,000000,23.77,23.8,23.4432,23.5,8160,0
+AFGD.US,D,20240307,000000,23.5,23.5,23.2701,23.44,8159,0
+AFGD.US,D,20240308,000000,23.54,23.6401,23.46,23.6323,6720,0
+AFGD.US,D,20240311,000000,23.66,23.79,23.535,23.6,3112,0
+AFGD.US,D,20240312,000000,23.67,23.68,23.54,23.6,4577,0
+AFGD.US,D,20240313,000000,23.67,23.86,23.53,23.53,9234,0
+AFGD.US,D,20240314,000000,23.67,23.7,23.3001,23.56,12346,0
+AFGD.US,D,20240315,000000,23.43,24.0489,23.38,23.78,9393,0
+AFGD.US,D,20240318,000000,23.3501,23.83,23.3501,23.67,5740,0
+AFGD.US,D,20240319,000000,23.87,23.88,23.86,23.87,4947,0
+AFGD.US,D,20240320,000000,24.03,24.09,23.92,24.09,4612,0
+AFGD.US,D,20240321,000000,24.19,25.02,24.185,24.54,19436,0
+AFGD.US,D,20240322,000000,24.44,24.54,24.32,24.54,3776,0
+AFGD.US,D,20240325,000000,24.54,24.67,24.31,24.5,8911,0
+AFGD.US,D,20240326,000000,24.5,24.85,24.5,24.75,6015,0
+AFGD.US,D,20240327,000000,24.85,24.85,24.52,24.765,1946,0
+AFGD.US,D,20240328,000000,24.71,24.82,24.61,24.82,1981,0
+AFGD.US,D,20240401,000000,24.95,24.95,24.57,24.82,3285,0
+AFGD.US,D,20240402,000000,24.82,24.93,24.3061,24.88,4191,0
+AFGD.US,D,20240403,000000,24.79,24.79,24.31,24.4,10241,0
+AFGD.US,D,20240404,000000,24.48,24.65,24.38,24.38,4653,0
+AFGD.US,D,20240405,000000,24.42,24.62,24.36,24.385,5312,0
+AFGD.US,D,20240408,000000,24.59,24.59,24.3201,24.43,5874,0
+AFGD.US,D,20240409,000000,24.51,24.6,24.24,24.2733,3899,0
+AFGD.US,D,20240410,000000,24.19,24.19,23.6634,23.789,5069,0
+AFGD.US,D,20240411,000000,23.79,24.07,23.42,23.42,7903,0
+AFGD.US,D,20240412,000000,23.59,23.995,23.24,23.64,2499,0
+AFGD.US,D,20240415,000000,23.83,23.83,22.73,22.78,8135,0
+AFGD.US,D,20240416,000000,22.66,23.14,22.66,22.9,3984,0
+AFGD.US,D,20240417,000000,23.05,23.0897,22.9001,23.0897,5437,0
+AFGD.US,D,20240418,000000,23.08,23.1047,22.74,22.86,3509,0
+AFGD.US,D,20240419,000000,22.98,22.98,22.8067,22.98,2476,0
+AFGD.US,D,20240422,000000,23.05,23.0585,22.783,22.94,3513,0
+AFGD.US,D,20240423,000000,23.03,23.2,23.03,23.2,2885,0
+AFGD.US,D,20240424,000000,23.18,23.31,23.02,23.29,10198,0
+AFGD.US,D,20240425,000000,23.03,23.03,22.78,22.82,3200,0
+AFGD.US,D,20240426,000000,22.84,22.915,22.84,22.84,2847,0
+AFGD.US,D,20240429,000000,22.96,23.084,22.94,22.99,2740,0
+AFGD.US,D,20240430,000000,22.98,22.98,22.59,22.64,10799,0
+AFGD.US,D,20240501,000000,22.75,23.007,22.51,22.78,7720,0
+AFGD.US,D,20240502,000000,22.96,23.06,22.8103,22.9,8326,0
+AFGD.US,D,20240503,000000,23.19,23.34,23.03,23.34,3449,0
+AFGD.US,D,20240506,000000,23.33,23.35,23.22,23.35,4200,0
+AFGD.US,D,20240507,000000,23.45,23.5219,23.175,23.37,10321,0
+AFGD.US,D,20240508,000000,23.39,23.465,22.97,23.08,8239,0
+AFGD.US,D,20240509,000000,23.2782,23.2782,22.82,22.92,12236,0
+AFGD.US,D,20240510,000000,23.03,23.08,22.7301,22.8773,8510,0
+AFGD.US,D,20240513,000000,22.96,23.2082,22.85,22.89,6099,0
+AFGD.US,D,20240514,000000,22.61,22.76,22.44,22.5,10385,0
+AFGD.US,D,20240515,000000,22.95,22.95,22.61,22.75,18944,0
+AFGD.US,D,20240516,000000,22.85,22.85,22.67,22.78,11631,0
+AFGD.US,D,20240517,000000,22.82,22.85,22.65,22.71,7242,0
+AFGD.US,D,20240520,000000,22.78,22.8816,22.56,22.74,6842,0
+AFGD.US,D,20240521,000000,22.79,22.83,22.56,22.69,6747,0
+AFGD.US,D,20240522,000000,22.69,22.69,22.53,22.58,5685,0
+AFGD.US,D,20240523,000000,22.66,22.66,22.14,22.37,11997,0
+AFGD.US,D,20240524,000000,22.53,22.67,22.204,22.67,8556,0
+AFGD.US,D,20240528,000000,22.7,22.72,22.28,22.4,12105,0
+AFGD.US,D,20240529,000000,22.26,22.59,22.2301,22.36,7701,0
+AFGD.US,D,20240530,000000,22.4,22.67,22.3114,22.6,7747,0
+AFGD.US,D,20240531,000000,22.6,22.71,22.52,22.52,4259,0
+AFGD.US,D,20240603,000000,22.63,22.78,22.55,22.78,3111,0
+AFGD.US,D,20240604,000000,22.83,23.1,22.83,22.9986,5665,0
+AFGD.US,D,20240605,000000,22.99,23,22.66,22.94,2697,0
+AFGD.US,D,20240606,000000,23.03,23.03,22.96,22.99,3413,0
+AFGD.US,D,20240607,000000,23.02,23.02,22.715,22.725,5839,0
+AFGD.US,D,20240610,000000,22.7,22.85,22.61,22.7,4607,0
+AFGD.US,D,20240611,000000,22.79,22.85,22.46,22.77,5943,0
+AFGD.US,D,20240612,000000,23.07,23.19,22.96,23.14,9199,0
+AFGD.US,D,20240613,000000,23.16,23.16,22.8,22.83,4263,0
+AFGD.US,D,20240614,000000,22.97,22.97,22.71,22.71,2975,0
+AFGD.US,D,20240617,000000,22.92,22.96,22.6301,22.79,5404,0
+AFGD.US,D,20240618,000000,22.88,23.04,22.664,22.97,7807,0
+AFGD.US,D,20240620,000000,23.03,24.61,22.84,23.46,26128,0
+AFGD.US,D,20240621,000000,23.59,24.3881,23.1001,23.65,9704,0
+AFGD.US,D,20240624,000000,23.65,24.16,23.45,23.9,16179,0
+AFGD.US,D,20240625,000000,23.9,24.36,23.81,23.82,10523,0
+AFGD.US,D,20240626,000000,23.82,24.19,23.82,24.035,6245,0
+AFGD.US,D,20240627,000000,24.19,24.19,23.82,23.85,5002,0
+AFGD.US,D,20240628,000000,24,24.4,23.77,24.1,14786,0
+AFGD.US,D,20240701,000000,24.0401,24.3,23.915,24.27,11543,0
+AFGD.US,D,20240702,000000,24.31,24.54,24.31,24.45,6338,0
+AFGD.US,D,20240703,000000,24.44,24.4898,24.32,24.4,6429,0
+AFGD.US,D,20240705,000000,24.475,24.74,24.4612,24.58,6055,0
+AFGD.US,D,20240708,000000,24.5541,24.71,24.475,24.6,5516,0
+AFGD.US,D,20240709,000000,24.45,24.59,24.34,24.59,7262,0
+AFGD.US,D,20240710,000000,24.57,24.75,24.36,24.75,8261,0
+AFGD.US,D,20240711,000000,24.75,25,24.75,24.96,13663,0
+AFGD.US,D,20240712,000000,24.89,24.89,24.7001,24.7001,3218,0
+AFGD.US,D,20240715,000000,24.66,24.78,24.66,24.71,6384,0
+AFGD.US,D,20240716,000000,24.6818,24.7,24.071,24.2874,19697,0
+AFGD.US,D,20240717,000000,24.3022,24.375,24.0528,24.0528,1774,0
+AFGD.US,D,20240718,000000,24.3535,24.356,23.74,23.76,15343,0
+AFGD.US,D,20240719,000000,23.63,23.77,23.63,23.7351,953,0
+AFGD.US,D,20240722,000000,23.695,23.8599,23.62,23.7499,7351,0
+AFGD.US,D,20240723,000000,23.58,23.92,23.53,23.69,6807,0
+AFGD.US,D,20240724,000000,23.62,23.85,23.495,23.65,8008,0
+AFGD.US,D,20240725,000000,23.7,23.8,23.35,23.45,8397,0
+AFGD.US,D,20240726,000000,23.7,23.91,23.5284,23.85,5902,0
+AFGD.US,D,20240729,000000,23.86,23.93,23.762,23.84,3819,0
+AFGD.US,D,20240730,000000,23.724,23.86,23.498,23.86,2676,0
+AFGD.US,D,20240731,000000,24,24.07,23.8,24.07,4528,0
+AFGD.US,D,20240801,000000,24,24.26,24,24.26,5724,0
+AFGD.US,D,20240802,000000,24.13,24.3,24.12,24.28,6210,0
+AFGD.US,D,20240805,000000,23.84,24.19,23.77,23.77,5008,0
+AFGD.US,D,20240806,000000,24,24.33,24,24.33,3999,0
+AFGD.US,D,20240807,000000,24.18,24.36,24.18,24.36,4353,0
+AFGD.US,D,20240808,000000,24.41,24.46,24.16,24.34,8716,0
+AFGD.US,D,20240809,000000,24.24,24.32,24.0801,24.0801,2594,0
+AFGD.US,D,20240812,000000,24.06,24.2,23.94,24.01,3034,0
+AFGD.US,D,20240813,000000,24.02,24.19,24.02,24.185,2123,0
+AFGD.US,D,20240814,000000,24.18,24.4,24.0945,24.3414,3562,0
+AFGD.US,D,20240815,000000,24.15,24.15,23.81,23.89,2526,0
+AFGD.US,D,20240816,000000,23.8211,24.08,23.8211,23.85,4715,0
+AFGD.US,D,20240819,000000,23.79,23.97,23.79,23.97,2105,0
+AFGD.US,D,20240820,000000,23.87,24.1499,23.87,24.01,5118,0
+AFGD.US,D,20240821,000000,24.13,24.18,24.078,24.12,6122,0
+AFGD.US,D,20240822,000000,24.12,24.12,23.8903,24.12,6143,0
+AFGD.US,D,20240823,000000,24.12,24.12,24,24.06,6794,0
+AFGD.US,D,20240826,000000,24.01,24.12,23.99,24,10087,0
+AFGD.US,D,20240827,000000,24.11,24.11,23.93,24,7312,0
+AFGD.US,D,20240828,000000,24.1199,24.1199,23.9318,23.9318,4852,0
+AFGD.US,D,20240829,000000,23.98,24.11,23.98,24.095,6640,0
+AFGD.US,D,20240830,000000,23.96,23.99,23.6401,23.67,43742,0
+AFGD.US,D,20240903,000000,23.73,23.81,23.64,23.69,10584,0
+AFGD.US,D,20240904,000000,23.73,23.73,23.57,23.7,4010,0
+AFGD.US,D,20240905,000000,23.79,23.82,23.71,23.82,11972,0
+AFGD.US,D,20240906,000000,23.85,23.94,23.7,23.76,11565,0
+AFGD.US,D,20240909,000000,23.81,23.878,23.7057,23.7057,3856,0
+AFGD.US,D,20240910,000000,23.83,24.03,23.66,23.8725,8193,0
+AFGD.US,D,20240911,000000,23.88,24,23.72,23.9999,9580,0
+AFGD.US,D,20240912,000000,23.95,24.09,23.95,24.0425,8142,0
+AFGD.US,D,20240913,000000,24.07,24.16,24.03,24.16,27447,0
+AFGD.US,D,20240916,000000,24.19,24.2,24.06,24.17,8468,0
+AFGD.US,D,20240917,000000,24.2,24.35,24.1,24.25,10760,0
+AFGD.US,D,20240918,000000,24.14,24.29,24.14,24.2,7802,0
+AFGD.US,D,20240919,000000,24.26,24.64,24.26,24.51,10230,0
+AFGD.US,D,20240920,000000,24.5,24.57,24.4001,24.44,11659,0
+AFGD.US,D,20240923,000000,24.44,24.54,24.44,24.51,5633,0
+AFGD.US,D,20240924,000000,24.475,24.69,24.475,24.65,6606,0
+AFGD.US,D,20240925,000000,24.6772,24.7,24.62,24.62,5577,0
+AFGD.US,D,20240926,000000,24.68,25,24.66,24.89,14543,0
+AFGD.US,D,20240927,000000,24.98,25.04,24.86,25.04,11407,0
+AFGD.US,D,20240930,000000,25.17,25.51,25.1,25.48,65117,0
+AFGD.US,D,20241001,000000,25.41,25.51,25.36,25.51,11076,0
+AFGD.US,D,20241002,000000,25.58,25.58,25.3646,25.4811,11574,0
+AFGD.US,D,20241003,000000,25.61,25.61,25.35,25.5,6730,0
+AFGD.US,D,20241004,000000,25.54,25.58,25.2,25.58,11943,0
+AFGD.US,D,20241007,000000,25.2644,25.365,25.06,25.07,6779,0
+AFGD.US,D,20241008,000000,25.1,25.18,24.54,24.68,10196,0
+AFGD.US,D,20241009,000000,24.9,24.9,24.7,24.7,1600,0
+AFGD.US,D,20241010,000000,24.6501,24.6501,24.52,24.5978,6550,0
+AFGD.US,D,20241011,000000,24.67,24.86,24.6123,24.86,3126,0
+AFGD.US,D,20241014,000000,24.715,24.86,24.65,24.65,3859,0
+AFGD.US,D,20241015,000000,24.65,24.98,24.65,24.65,8691,0
+AFGD.US,D,20241016,000000,24.92,24.92,24.8043,24.92,4293,0
+AFGD.US,D,20241017,000000,24.77,24.8787,24.65,24.85,8278,0
+AFGD.US,D,20241018,000000,24.74,24.74,24.6414,24.67,3874,0
+AFGD.US,D,20241021,000000,24.7,24.75,24.5,24.59,5354,0
+AFGD.US,D,20241022,000000,24.6,24.7737,24.6,24.6293,1220,0
+AFGD.US,D,20241023,000000,24.5736,24.63,24.5,24.54,3208,0
+AFGD.US,D,20241024,000000,24.5,24.6,24.48,24.55,3910,0
+AFGD.US,D,20241025,000000,24.6,24.75,24.6,24.69,4112,0
+AFGD.US,D,20241028,000000,24.541,24.72,24.43,24.69,2422,0
+AFGD.US,D,20241029,000000,24.435,24.55,24.43,24.55,1968,0
+AFGD.US,D,20241030,000000,24.57,24.68,24.515,24.515,1333,0
+AFGD.US,D,20241031,000000,24.62,24.7,24.445819,24.7,5418,0
+AFGD.US,D,20241101,000000,24.315,24.7,24.2941,24.3501,5003,0
+AFGD.US,D,20241104,000000,24.35,24.6709,24.35,24.6709,5530,0
+AFGD.US,D,20241105,000000,24.53,24.8,24.4911,24.8,6814,0
+AFGD.US,D,20241106,000000,24.2709,24.85,24.0901,24.56,7493,0
+AFGD.US,D,20241107,000000,24.2,24.795,24.125,24.2249,3679,0
+AFGD.US,D,20241108,000000,24.3,24.84,24.3,24.75,3629,0
+AFGD.US,D,20241111,000000,24.58,24.67,24.4,24.62,4482,0
+AFGD.US,D,20241112,000000,24.66,25.15,24.66,24.86,22731,0
+AFGD.US,D,20241113,000000,25.015404,25.29,24.6764,25.24,10192,0
+AFGD.US,D,20241114,000000,25.095,25.1901,24.85,25.075,10224,0
+AFGD.US,D,20241115,000000,24.5625,24.89,24.3401,24.83,4795,0
+AFGD.US,D,20241118,000000,24.57,24.57,24.57,24.57,2062,0
+AFGD.US,D,20241119,000000,24.54,24.8,24.31,24.53,2821,0
+AFGD.US,D,20241120,000000,24.4428,24.45,24.205,24.2175,2273,0
+AFGD.US,D,20241121,000000,24.315,24.4781,24.1789,24.335,7695,0
+AFGD.US,D,20241122,000000,24.26,24.345,24.2,24.345,2338,0
+AFGD.US,D,20241125,000000,24.43,24.43,24.2,24.2,12432,0
+AFGD.US,D,20241126,000000,24.16,24.23,23.71,23.9,5998,0
+AFGD.US,D,20241127,000000,23.84,24.4563,23.76,24.1,8797,0
+AFGD.US,D,20241129,000000,24.1,24.39,23.82,24.39,5872,0
+AFGD.US,D,20241202,000000,24.37,24.4,23.9247,23.96,6664,0
+AFGD.US,D,20241203,000000,24.115,24.2031,23.74,23.74,3942,0
+AFGD.US,D,20241204,000000,23.695,24.34,23.66,23.9,12933,0
+AFGD.US,D,20241205,000000,23.84,24.22,23.84,23.9,8738,0
+AFGD.US,D,20241206,000000,23.83,23.9999,23.75,23.77,9085,0
+AFGD.US,D,20241209,000000,23.84,23.84,23.4,23.53,7079,0
+AFGD.US,D,20241210,000000,23.55,23.59,23.34,23.38,10710,0
+AFGD.US,D,20241211,000000,23.39,23.73,23.34,23.34,11226,0
+AFGD.US,D,20241212,000000,23.37,23.45,23.19,23.29,16057,0
+AFGD.US,D,20241213,000000,23.3,23.57,23.12,23.12,8511,0
+AFGD.US,D,20241216,000000,23.215,23.39,22.7998,23.06,16286,0
+AFGD.US,D,20241217,000000,23.1,23.1875,22.79,23.02,8070,0
+AFGD.US,D,20241218,000000,22.9,23.19,22.61,22.87,15262,0
+AFGD.US,D,20241219,000000,22.3978,22.85,22.39,22.67,6686,0
+AFGD.US,D,20241220,000000,23.0023,23.027,22.54,22.77,4991,0
+AFGD.US,D,20241223,000000,22.58,22.9122,22.51,22.62,7636,0
+AFGD.US,D,20241224,000000,22.5802,22.5802,22.348,22.3851,3296,0
+AFGD.US,D,20241226,000000,22.3,22.36,22.19,22.25,9090,0
+AFGD.US,D,20241227,000000,22.145,22.3,22.04,22.09,32834,0
+AFGD.US,D,20241230,000000,22.02,22.15,21.71,21.74,33222,0
+AFGD.US,D,20241231,000000,21.75,21.9485,21.59,21.64,103414,0
+AFGD.US,D,20250102,000000,21.86,22.25,21.85,22.25,42542,0
+AFGD.US,D,20250103,000000,22.31,22.5578,22.25,22.47,16996,0
+AFGD.US,D,20250106,000000,22.45,22.51,22.35,22.41,9742,0
+AFGD.US,D,20250107,000000,22.41,22.41,21.86,21.98,12385,0
+AFGD.US,D,20250108,000000,21.89,21.92,21.64,21.74,10066,0
+AFGD.US,D,20250110,000000,21.5,21.69,21.24,21.26,20025,0
+AFGD.US,D,20250113,000000,21.255,21.33,21.03,21.28,17819,0
+AFGD.US,D,20250114,000000,21.42,21.43,21.21,21.35,13258,0
+AFGD.US,D,20250115,000000,21.96,21.97,21.63,21.86,6394,0
+AFGD.US,D,20250116,000000,21.97,22.1574,21.88,21.96,16672,0
+AFGD.US,D,20250117,000000,22.02,22.15,21.88,21.96,6645,0
+AFGD.US,D,20250121,000000,22.05,22.3,22.05,22.25,17475,0
+AFGD.US,D,20250122,000000,22.26,22.3465,22.08,22.23,9587,0
+AFGD.US,D,20250123,000000,22,22.25,22,22.13,8410,0
+AFGD.US,D,20250124,000000,22.16,22.32,22.11,22.11,13729,0
+AFGD.US,D,20250127,000000,22.11,22.51,22,22.38,12675,0
+AFGD.US,D,20250128,000000,22.38,22.39,22.22,22.22,3728,0
+AFGD.US,D,20250129,000000,22.3954,22.3954,21.96,21.96,18972,0
+AFGD.US,D,20250130,000000,22.15,22.15,22.02,22.1,7593,0
+AFGD.US,D,20250131,000000,22.11,22.21,21.95,21.95,5347,0
+AFGD.US,D,20250203,000000,21.795,21.95,21.62,21.65,7870,0
+AFGD.US,D,20250204,000000,21.9,21.92,21.77,21.82,7592,0
+AFGD.US,D,20250205,000000,22,22.1999,21.935,22.16,26473,0
+AFGD.US,D,20250206,000000,22.22,22.2996,22.02,22.1,18489,0
+AFGD.US,D,20250207,000000,22.14,22.17,22,22.14,8392,0
+AFGD.US,D,20250210,000000,22.23,22.25,22.19,22.23,4612,0
+AFGD.US,D,20250211,000000,22.16,22.23,22.01,22.11,14257,0
+AFGD.US,D,20250212,000000,21.98,22,21.8201,21.9085,3300,0
+AFGD.US,D,20250213,000000,22.12,22.2199,21.9935,22.2199,8181,0
+AFGD.US,D,20250214,000000,21.99,22.0282,21.92,21.99,6606,0
+AFGD.US,D,20250218,000000,21.7852,22.0834,21.7852,22,6476,0
+AFGD.US,D,20250219,000000,21.96,21.98,21.8558,21.95,4062,0
+AFGD.US,D,20250220,000000,21.98,22.08,21.85,21.97,13127,0
+AFGD.US,D,20250221,000000,21.98,22.05,21.88,21.93,7762,0
+AFGD.US,D,20250224,000000,21.89,22.0267,21.85,21.92,6791,0
+AFGD.US,D,20250225,000000,22,22.21,21.9986,22.16,16704,0
+AFGD.US,D,20250226,000000,22.13,22.238,21.97,22.08,8449,0
+AFGD.US,D,20250227,000000,22.11,22.1878,21.94,22.04,7963,0
+AFGD.US,D,20250228,000000,22.05,22.0507,21.8,21.9,5196,0
+AFGD.US,D,20250303,000000,21.9,22.0647,21.8504,21.94,5996,0
+AFGD.US,D,20250304,000000,21.91,21.91,21.65,21.82,5038,0
+AFGD.US,D,20250305,000000,21.82,21.85,21.634,21.68,8020,0
+AFGD.US,D,20250306,000000,21.67,21.71,21.4,21.45,7008,0
+AFGD.US,D,20250307,000000,21.41,21.41,21.19,21.29,9107,0
+AFGD.US,D,20250310,000000,21.27,21.27,21.01,21.01,4360,0
+AFGD.US,D,20250311,000000,21.185,21.185,20.93,21.05,10517,0
+AFGD.US,D,20250312,000000,21.25,21.25,20.9,21.15,9055,0
+AFGD.US,D,20250313,000000,21.16,21.2699,21.01,21.19,8908,0
+AFGD.US,D,20250314,000000,21.3,21.43,21.23,21.3,10156,0
+AFGD.US,D,20250317,000000,21.4586,21.4936,21.33,21.43,7624,0
+AFGD.US,D,20250318,000000,21.5,21.5,21.3,21.35,5595,0
+AFGD.US,D,20250319,000000,21.36,21.87,21.24,21.8,46854,0
+AFGD.US,D,20250320,000000,21.9304,21.9304,21.69,21.89,4542,0
+AFGD.US,D,20250321,000000,21.81,21.83,21.67,21.83,2449,0
+AFGD.US,D,20250324,000000,21.89,21.89,21.79,21.79,4351,0
+AFGD.US,D,20250325,000000,21.625,21.65,21.45,21.65,3402,0
+AFGD.US,D,20250326,000000,21.515,21.57,21.515,21.57,2272,0
+AFGD.US,D,20250327,000000,21.41,21.65,21.2,21.62,27489,0
+AFGD.US,D,20250331,000000,21.26,21.46,21.26,21.46,2560,0
+AFGD.US,D,20250401,000000,21.602,21.8638,21.07,21.4,4265,0
+AFGD.US,D,20250402,000000,21.5019,21.65,21.5019,21.65,3187,0
+AFGD.US,D,20250403,000000,21.2437,21.305,21.16,21.16,5700,0
+AFGD.US,D,20250404,000000,20.9,20.9654,20.22,20.69,60692,0
+AFGD.US,D,20250407,000000,18.19,21.1123,18.19,20.05,10937,0
+AFGD.US,D,20250408,000000,20.43,20.43,20.04,20.38,35946,0
+AFGD.US,D,20250409,000000,20.047356,21.01,19.982644,21.01,17726,0
+AFGD.US,D,20250410,000000,21.08,21.15,20.27,20.62,11928,0
+AFGD.US,D,20250411,000000,20.34,20.485,20.34,20.485,3579,0
+AFGD.US,D,20250414,000000,20.6,20.6574,20.04,20.151,4335,0
+AFGD.US,D,20250415,000000,20.2,20.3999,20.2,20.2,9177,0
+AFGD.US,D,20250416,000000,20.4,20.53,20.13,20.32,11763,0
+AFGD.US,D,20250417,000000,20.3,20.3,20.28,20.28,1554,0
+AFGD.US,D,20250421,000000,20.45,20.47,20.25,20.3825,13227,0
+AFGD.US,D,20250422,000000,20.705,20.95,20.24,20.55,4839,0
+AFGD.US,D,20250423,000000,20.96,20.99,20.53,20.6695,1381,0
+AFGD.US,D,20250424,000000,20.94,20.97,20.6686,20.77,3373,0
+AFGD.US,D,20250425,000000,20.86,20.9052,20.7115,20.7115,5832,0
+AFGD.US,D,20250428,000000,20.96,21,20.6707,20.785,3426,0
+AFGD.US,D,20250429,000000,20.71,20.815,20.65,20.65,5893,0
+AFGD.US,D,20250430,000000,20.5504,20.6494,20.51,20.51,5843,0
+AFGD.US,D,20250501,000000,20.454,20.57,20.39,20.56,6813,0
+AFGD.US,D,20250502,000000,20.724,20.724,20.55,20.55,1621,0
+AFGD.US,D,20250505,000000,20.71,20.9877,20.49,20.5,5382,0
+AFGD.US,D,20250506,000000,20.34,20.55,20.3,20.4,28144,0
+AFGD.US,D,20250507,000000,20.45,20.5399,20.4,20.44,9503,0
+AFGD.US,D,20250508,000000,20.4,20.51,20.35,20.36,6221,0
+AFGD.US,D,20250509,000000,20.34,20.4,20.34,20.4,6153,0
+AFGD.US,D,20250512,000000,20.5904,20.5904,20.37,20.37,5705,0
+AFGD.US,D,20250513,000000,20.42,20.48,20.38,20.45,3009,0
+AFGD.US,D,20250514,000000,20.4674,20.4674,20.2,20.24,20655,0
+AFGD.US,D,20250515,000000,19.9175,20.13,19.91,19.99,9107,0
+AFGD.US,D,20250516,000000,20.02,20.09,19.94,20.08,14542,0
+AFGD.US,D,20250519,000000,19.935,20.1,19.93,20.1,5144,0
+AFGD.US,D,20250520,000000,20.19,20.31,19.94,20.07,5436,0
+AFGD.US,D,20250521,000000,19.8001,20.11,19.74,19.93,7278,0
+AFGD.US,D,20250522,000000,19.79,19.93,19.79,19.93,4333,0
+AFGD.US,D,20250523,000000,19.94,19.94,19.81,19.92,10087,0
+AFGD.US,D,20250527,000000,20.19,20.21,20.03,20.03,7502,0
+AFGD.US,D,20250528,000000,20.05,20.17,20.03,20.09,2897,0
+AFGD.US,D,20250529,000000,20.0665,20.2,20.0375,20.2,9089,0
+AFGD.US,D,20250530,000000,20.35,20.35,19.88,19.91,42953,0
+AFGD.US,D,20250602,000000,19.8787,20.05,19.85,20.03,8063,0
+AFGD.US,D,20250603,000000,20.1,20.16,20.04,20.05,5169,0
+AFGD.US,D,20250604,000000,20.135,20.24,20.1,20.15,12260,0
+AFGD.US,D,20250605,000000,20.2,20.2799,20.15,20.24,15060,0
+AFGD.US,D,20250606,000000,20.27,20.27,20.02,20.1,12818,0
+AFGD.US,D,20250609,000000,20.07,20.2,20.04,20.14,4601,0
+AFGD.US,D,20250610,000000,20.145,20.17,20.07,20.14,8230,0
+AFGD.US,D,20250611,000000,20.13,20.2,20.04,20.04,7453,0
+AFGD.US,D,20250612,000000,20.06,20.205,20.04,20.13,6811,0
+AFGD.US,D,20250613,000000,20,20.1,19.87,20.03,16191,0
+AFGD.US,D,20250616,000000,20.0501,20.3271,19.91,19.96,8372,0
+AFGD.US,D,20250617,000000,19.9666,20.14,19.93,20.14,6930,0
+AFGD.US,D,20250618,000000,19.975,20.15,19.975,20.11,3246,0
+AFGD.US,D,20250620,000000,20.11,20.2399,19.9925,19.9925,2959,0
+AFGD.US,D,20250623,000000,20.2006,20.2006,20.02,20.08,3383,0
+AFGD.US,D,20250624,000000,20.01,20.33,20.01,20.31,6931,0
+AFGD.US,D,20250625,000000,20.23,20.35,20.2275,20.28,8935,0
+AFGD.US,D,20250626,000000,20.284,20.48,20.2028,20.47,8012,0
+AFGD.US,D,20250627,000000,20.49,20.6,20.425,20.48,8154,0
+AFGD.US,D,20250630,000000,20.5116,20.65,20.5,20.65,7457,0
+AFGD.US,D,20250701,000000,20.3521,20.8299,20.3521,20.82,12629,0
+AFGD.US,D,20250702,000000,20.8,20.92,20.7116,20.92,8233,0
+AFGD.US,D,20250703,000000,20.98,20.98,20.8,20.95,2640,0
+AFGD.US,D,20250707,000000,20.86,20.9,20.75,20.79,4564,0
+AFGD.US,D,20250708,000000,20.72,20.98,20.65,20.96,17599,0
+AFGD.US,D,20250709,000000,21,21.13,20.75,20.99,2855,0
+AFGD.US,D,20250710,000000,20.8575,21.19,20.8575,21.19,4541,0
+AFGD.US,D,20250711,000000,21.16,21.1816,20.9414,21.0816,5996,0
+AFGD.US,D,20250714,000000,21.0933,21.0933,20.93,20.93,12965,0
+AFGD.US,D,20250715,000000,20.93,20.94,20.84,20.86,8194,0
+AFGD.US,D,20250716,000000,20.892,21.012,20.77,20.77,7489,0
+AFGD.US,D,20250717,000000,21.0835,21.0882,20.8007,20.875,3547,0
+AFGD.US,D,20250718,000000,21,21.12,21,21.06,5458,0
+AFGD.US,D,20250721,000000,21.12,21.12,21,21.1,9374,0
+AFGD.US,D,20250722,000000,21,21.1078,21,21.095,7428,0
+AFGD.US,D,20250723,000000,21,21.11,21,21.05,8201,0
+AFGD.US,D,20250724,000000,21,21.04,21,21,6524,0
+AFGD.US,D,20250725,000000,20.99,21.12,20.76,21.05,6678,0
+AFGD.US,D,20250728,000000,20.94,21.1029,20.94,20.9726,2988,0
+AFGD.US,D,20250729,000000,20.75,21.12,20.75,21.12,5702,0
+AFGD.US,D,20250730,000000,21,21.05,21,21.0482,2865,0
+AFGD.US,D,20250731,000000,21.03,21.1184,21.0201,21.05,7681,0
+AFGD.US,D,20250801,000000,21.01,21.1,20.9,21.087,5163,0
+AFGD.US,D,20250804,000000,21.04,21.48,21.04,21.48,3278,0
+AFGD.US,D,20250805,000000,21.12,21.4454,20.98,21.21,8017,0
+AFGD.US,D,20250806,000000,21.35,21.375,21.21,21.2699,4873,0
+AFGD.US,D,20250807,000000,21.169,21.3069,21.1611,21.1611,4550,0
+AFGD.US,D,20250808,000000,21.2,21.23,21.2,21.23,1802,0
+AFGD.US,D,20250811,000000,21.23,21.2699,21.1802,21.2016,3203,0
+AFGD.US,D,20250812,000000,21.27,21.3,21.27,21.29,3892,0
+AFGD.US,D,20250813,000000,21.2398,21.49,21.2398,21.49,5101,0
+AFGD.US,D,20250814,000000,21.345,21.47,21.345,21.37,1922,0
+AFGD.US,D,20250815,000000,21.1542,21.26,20.98,21.12,6017,0
+AFGD.US,D,20250818,000000,21.1,21.18,21.0999,21.18,1612,0
+AFGD.US,D,20250819,000000,21.18,21.31,21.15,21.23,16404,0
+AFGD.US,D,20250820,000000,21.3289,21.33,21.245,21.295,3779,0
+AFGD.US,D,20250821,000000,21.324,21.46,21.324,21.42,3770,0
+AFGD.US,D,20250822,000000,21.46,21.84,21.4357,21.62,13139,0
+AFGD.US,D,20250825,000000,21.62,21.6297,21.325,21.52,3974,0
+AFGD.US,D,20250826,000000,21.46,21.57,21.39,21.44,7026,0
+AFGD.US,D,20250827,000000,21.48,21.5,21.385,21.44,17177,0
+AFGD.US,D,20250828,000000,21.45,21.56,21.45,21.56,1693,0
+AFGD.US,D,20250829,000000,21.55,21.57,21.44,21.44,4071,0
+AFGD.US,D,20250902,000000,21.16,21.44,21.16,21.4,4615,0
+AFGD.US,D,20250903,000000,21.28,21.47,21.28,21.47,2960,0
+AFGD.US,D,20250904,000000,21.45,21.47,21.36,21.45,17157,0
+AFGD.US,D,20250905,000000,21.54,21.9499,21.5264,21.77,12549,0
+AFGD.US,D,20250908,000000,21.84,22.06,21.84,22.04,19443,0
+AFGD.US,D,20250909,000000,21.98,22.03,21.76,22.03,6531,0
+AFGD.US,D,20250910,000000,22.05,22.125,21.865,22.02,8771,0
+AFGD.US,D,20250911,000000,22.08,22.34,22.06,22.18,9086,0
+AFGD.US,D,20250912,000000,22.065,22.12,22.06,22.06,3847,0
+AFGD.US,D,20250915,000000,22.11,22.2201,22.06,22.12,12994,0
+AFGD.US,D,20250916,000000,22.12,22.15,21.97,22.13,9702,0
+AFGD.US,D,20250917,000000,22.15,22.27,22.06,22.21,12922,0
+AFGD.US,D,20250918,000000,22.22,22.48,22.16,22.47,30502,0
+AFGD.US,D,20250919,000000,22.47,22.68,22.43,22.68,3326,0
+AFGD.US,D,20250922,000000,22.4137,22.6,22.4137,22.6,1221,0
+AFGD.US,D,20250923,000000,22.7999,22.7999,22.525,22.64,2677,0
+AFGD.US,D,20250924,000000,22.78,22.78,22.5316,22.75,5747,0
+AFGD.US,D,20250925,000000,22.37,22.4999,22.37,22.39,7423,0
+AFGD.US,D,20250926,000000,22.4795,22.54,22.32,22.425,2768,0
+AFGD.US,D,20250929,000000,22.38,22.6,22.36,22.6,1487,0
+AFGD.US,D,20250930,000000,22.5725,22.5725,22.03,22.1,31214,0
+AFGD.US,D,20251001,000000,22.4899,22.4899,22.1701,22.29,4331,0
+AFGD.US,D,20251002,000000,22.33,22.33,22.19,22.215,1955,0
+AFGD.US,D,20251003,000000,22.22,22.29,22.22,22.29,3475,0
+AFGD.US,D,20251006,000000,22.36,22.38,22.265,22.33,3997,0
+AFGD.US,D,20251007,000000,22.45,22.45,22.2438,22.3,6809,0
+AFGD.US,D,20251008,000000,22.22,22.2432,22.22,22.23,2137,0
+AFGD.US,D,20251009,000000,22.17,22.2,22.14,22.16,4543,0
+AFGD.US,D,20251010,000000,22.125,22.125,22.125,22.125,1220,0
+AFGD.US,D,20251013,000000,22.103,22.103,22.0218,22.0218,1857,0
+AFGD.US,D,20251014,000000,22.03,22.25,21.93,22.06,6237,0
+AFGD.US,D,20251015,000000,22.16,22.17,21.99,21.99,2154,0
+AFGD.US,D,20251016,000000,21.8,22.2,21.8,21.88,8602,0
+AFGD.US,D,20251017,000000,21.82,21.8948,21.82,21.8948,3824,0
+AFGD.US,D,20251020,000000,21.92,21.93,21.8,21.88,3220,0
+AFGD.US,D,20251021,000000,22.0993,22.1499,21.95,22.1499,1448,0
+AFGD.US,D,20251022,000000,21.9502,22.1,21.95,21.98,4505,0
+AFGD.US,D,20251023,000000,22.14,22.14,21.91,21.91,2965,0
+AFGD.US,D,20251024,000000,21.9738,22.09,21.91,21.91,1781,0
+AFGD.US,D,20251027,000000,21.75,22.0325,21.75,21.96,2640,0
+AFGD.US,D,20251028,000000,22.0564,22.08,21.8524,21.975,5758,0
+AFGD.US,D,20251029,000000,22.07,22.07,21.9,21.9,5616,0
+AFGD.US,D,20251030,000000,21.81,21.98,21.77,21.9,8204,0
+AFGD.US,D,20251031,000000,21.69,22.05,21.69,22.01,11819,0
+AFGD.US,D,20251103,000000,22.04,22.42,21.84,22.39,7287,0
+AFGD.US,D,20251104,000000,22.05,22.39,21.8772,21.92,5527,0
+AFGD.US,D,20251105,000000,21.94,22.024,21.887,21.93,2598,0
+AFGD.US,D,20251106,000000,21.86,21.8601,21.8201,21.8601,2669,0
+AFGD.US,D,20251107,000000,21.9,21.9,21.84,21.84,2204,0
+AFGD.US,D,20251110,000000,22.09,22.09,21.975,22,6325,0
+AFGD.US,D,20251111,000000,22,22,21.89,21.89,1079,0
+AFGD.US,D,20251112,000000,21.89,22.19,21.8101,21.82,8996,0
+AFGD.US,D,20251113,000000,21.835,21.86,21.64,21.85,11317,0
+AFGD.US,D,20251114,000000,21.37,21.61,21.2901,21.6,5890,0
+AFGD.US,D,20251117,000000,21.6,21.65,21.27,21.27,5753,0
+AFGD.US,D,20251118,000000,21.5332,21.55,21.3246,21.4164,1573,0
+AFGD.US,D,20251119,000000,21.41,21.5475,21.41,21.41,2187,0
+AFGD.US,D,20251120,000000,21.42,21.515,21.33,21.4821,6111,0
+AFGD.US,D,20251121,000000,21.3,21.37,21.165,21.26,6120,0
+AFGD.US,D,20251124,000000,21.4706,21.6199,21.26,21.27,4302,0
+AFGD.US,D,20251125,000000,21.22,21.3422,21.07,21.07,4816,0
+AFGD.US,D,20251126,000000,21.5821,21.5821,21.01,21.06,4251,0
+AFGD.US,D,20251128,000000,21.09,21.09,21.09,21.09,914,0
+AFGD.US,D,20251201,000000,21.09,21.66,21.09,21.13,20924,0
+AFGD.US,D,20251202,000000,21.15,21.59,20.9401,21.44,11396,0
+AFGD.US,D,20251203,000000,20.91,21.38,20.91,21.19,10827,0
+AFGD.US,D,20251204,000000,21.17,21.2205,20.95,21.17,7597,0
+AFGD.US,D,20251205,000000,21.119,21.2746,21,21.032,9211,0
+AFGD.US,D,20251208,000000,21.04,21.05,20.82,20.85,8022,0
+AFGD.US,D,20251209,000000,20.95,21.11,20.84,20.84,21215,0
+AFGD.US,D,20251210,000000,20.9,20.965,20.83,20.87,9652,0
+AFGD.US,D,20251211,000000,20.9837,21.105,20.86,21,10281,0
+AFGD.US,D,20251212,000000,20.92,20.98,20.9,20.91,8343,0
+AFGD.US,D,20251215,000000,20.91,21.03,20.875,20.875,11489,0
+AFGD.US,D,20251216,000000,20.84,21.0232,20.7803,20.87,15593,0
+AFGD.US,D,20251217,000000,20.88,20.92,20.75,20.82,8850,0
+AFGD.US,D,20251218,000000,20.87,21.3,20.84,21.0689,9560,0
+AFGD.US,D,20251219,000000,20.91,21.06,20.85,20.96,6576,0
+AFGD.US,D,20251222,000000,20.96,21.104,20.82,20.97,26507,0
+AFGD.US,D,20251223,000000,20.84,20.88,20.76,20.83,7028,0
+AFGD.US,D,20251224,000000,20.84,20.9414,20.76,20.78,4439,0
+AFGD.US,D,20251226,000000,20.933,20.933,20.8,20.9,5966,0
+AFGD.US,D,20251229,000000,20.8205,20.89,20.801,20.805,9286,0
+AFGD.US,D,20251230,000000,20.76,20.94,20.76,20.81,7561,0
+AFGD.US,D,20251231,000000,20.76,20.9499,20.73,20.73,21701,0
+AFGD.US,D,20260102,000000,20.74,20.9507,20.74,20.9507,5361,0
+AFGD.US,D,20260105,000000,20.96,21.09,20.96,21,12154,0
+AFGD.US,D,20260106,000000,20.8245,21.0199,20.8245,20.94,5315,0
+AFGD.US,D,20260107,000000,21,21.0482,20.87,20.96,7802,0
+AFGD.US,D,20260108,000000,21,21.01,20.9,20.95,15000,0
+AFGD.US,D,20260109,000000,20.98,21.04,20.97,21.02,5218,0
+AFGD.US,D,20260112,000000,20.93,21.03,20.83,20.96,5236,0
+AFGD.US,D,20260113,000000,21.025,21.025,20.97,21.025,1608,0
+AFGD.US,D,20260114,000000,21.01,21.16,21,21.14,8698,0
+AFGD.US,D,20260115,000000,21.17,21.28,21.15,21.18,12900,0
+AFGD.US,D,20260116,000000,21.25,21.2899,21.15,21.15,7956,0
+AFGD.US,D,20260120,000000,21.1299,21.13,20.86,21.09,17693,0
+AFGD.US,D,20260121,000000,21.1,21.1875,21.0001,21.18,6806,0
+AFGD.US,D,20260122,000000,21.19,21.4,21.1,21.36,9718,0
+AFGD.US,D,20260123,000000,21.37,21.4,21.1514,21.36,3984,0
+AFGD.US,D,20260126,000000,21.4195,21.432,21.27,21.2891,3680,0
+AFGD.US,D,20260127,000000,21.41,21.41,21.21,21.23,5093,0
+AFGD.US,D,20260128,000000,21.275,21.3002,21.2,21.2,3032,0
+AFGD.US,D,20260129,000000,21.15,21.2,21.113,21.16,4315,0
+AFGD.US,D,20260130,000000,21.1,21.1751,21.1,21.12,4249,0
+AFGD.US,D,20260202,000000,21.12,21.185,21.08,21.1,5893,0
+AFGD.US,D,20260203,000000,21.14,21.14,21.06,21.06,5356,0
+AFGD.US,D,20260204,000000,21.05,21.12,21.05,21.085,6052,0
+AFGD.US,D,20260205,000000,21.06,21.12,21,21.055,3068,0
+AFGD.US,D,20260206,000000,21.03,21.14,21.03,21.13,4265,0
+AFGD.US,D,20260209,000000,21.1,21.1799,21.0538,21.1799,2733,0
+AFGD.US,D,20260210,000000,21.2099,21.2099,21.18,21.2,2842,0
+AFGD.US,D,20260211,000000,21.25,21.25,21.2,21.2141,3735,0
+AFGD.US,D,20260212,000000,21.24,21.33,21.21,21.26,5427,0
+AFGD.US,D,20260213,000000,20.98,21.02,20.96,21,6033,0
+AFGD.US,D,20260217,000000,20.94,21.12,20.9,21.11,7091,0
+AFGD.US,D,20260218,000000,21.15,21.19,20.89,21.17,3156,0
diff --git a/daily/us/nyse stocks/1/agco.us.txt b/daily/us/nyse stocks/1/agco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd5ac9a4c3521501e0f93417b6e6dcc7bdee6ec3
--- /dev/null
+++ b/daily/us/nyse stocks/1/agco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGCO.US,D,20050225,000000,16.67,16.7812,16.4096,16.7142,2151318.6687068,0
+AGCO.US,D,20050228,000000,16.6022,17.0111,16.5244,16.7717,1764075.6709309,0
+AGCO.US,D,20050301,000000,16.8646,17.0753,16.7909,17.0474,1257965.8232492,0
+AGCO.US,D,20050302,000000,17.0303,17.1586,16.7142,17.1108,1583221.3367519,0
+AGCO.US,D,20050303,000000,17.2295,17.2812,16.9786,17.2554,2310002.3273126,0
+AGCO.US,D,20050304,000000,17.3167,17.3953,16.9871,17.2458,1069447.7451618,0
+AGCO.US,D,20050307,000000,17.2295,17.2812,17.0208,17.2017,803972.77483169,0
+AGCO.US,D,20050308,000000,17.1854,17.2209,16.7046,16.8646,1679684.7069852,0
+AGCO.US,D,20050309,000000,16.8646,16.8646,16.4785,16.6279,1496394.8034642,0
+AGCO.US,D,20050310,000000,16.7812,17.0398,16.6022,17.0303,1558266.4076705,0
+AGCO.US,D,20050311,000000,17.1586,17.1778,16.9279,17.0753,1006998.8285485,0
+AGCO.US,D,20050314,000000,17.0474,17.1682,16.6787,16.7812,1367193.74828,0
+AGCO.US,D,20050315,000000,16.7717,16.9536,16.5848,16.7975,1700114.0496557,0
+AGCO.US,D,20050316,000000,16.7975,16.8923,16.3225,16.4547,1135381.4155099,0
+AGCO.US,D,20050317,000000,16.5582,16.67,16.4277,16.6279,886157.84164099,0
+AGCO.US,D,20050318,000000,16.5244,16.6022,15.7744,16.1078,2038721.8700086,0
+AGCO.US,D,20050321,000000,16.0609,16.2486,15.9699,16.2486,925047.60980292,0
+AGCO.US,D,20050322,000000,16.1892,16.5312,16.1537,16.2315,1020578.7196752,0
+AGCO.US,D,20050323,000000,16.1968,16.2964,15.9977,16.0062,873157.35085068,0
+AGCO.US,D,20050324,000000,16.0609,16.3578,15.9603,16.2055,665720.54682553,0
+AGCO.US,D,20050328,000000,16.2563,16.3309,15.9258,16.0245,863290.84169954,0
+AGCO.US,D,20050329,000000,16.0245,16.1624,15.5925,15.6433,1125053.4740187,0
+AGCO.US,D,20050330,000000,15.8435,15.9517,15.7487,15.9335,807456.4846018,0
+AGCO.US,D,20050331,000000,15.8923,15.9603,15.696,15.7227,935611.48728684,0
+AGCO.US,D,20050401,000000,15.7658,15.8023,15.4306,15.5033,1382167.3321077,0
+AGCO.US,D,20050404,000000,15.4938,15.739,15.4402,15.513,1380314.294996,0
+AGCO.US,D,20050405,000000,15.5407,15.5838,15.2476,15.3262,1437891.028961,0
+AGCO.US,D,20050406,000000,15.3626,15.557,15.2658,15.4632,992373.92888731,0
+AGCO.US,D,20050407,000000,15.4632,15.7487,15.4047,15.5925,666303.07905559,0
+AGCO.US,D,20050408,000000,15.6805,15.6805,15.3079,15.3176,600254.5726049,0
+AGCO.US,D,20050411,000000,15.3359,15.4047,15.1165,15.1433,1145484.9046184,0
+AGCO.US,D,20050412,000000,15.1433,15.1433,14.7035,15.033,1637316.448876,0
+AGCO.US,D,20050413,000000,15.0667,15.1873,14.8683,14.8779,1262145.8573877,0
+AGCO.US,D,20050414,000000,14.9038,15.058,14.6624,14.6624,1055286.3657697,0
+AGCO.US,D,20050415,000000,14.4297,14.6462,14.2141,14.2745,1000382.1811038,0
+AGCO.US,D,20050418,000000,14.2141,14.6011,14.2141,14.4843,949655.94264714,0
+AGCO.US,D,20050419,000000,14.5024,14.6462,14.3874,14.6096,875481.21598352,0
+AGCO.US,D,20050420,000000,14.7735,15.0101,14.3874,14.4047,1633022.6225995,0
+AGCO.US,D,20050421,000000,14.5762,14.8598,14.5264,14.7476,3045953.5026563,0
+AGCO.US,D,20050422,000000,14.7285,15.2045,14.6174,15.2045,2298627.2893578,0
+AGCO.US,D,20050425,000000,15.2305,15.6346,15.1336,15.4306,1244616.6482926,0
+AGCO.US,D,20050426,000000,15.6805,15.6805,14.7908,14.7908,1131905.0134917,0
+AGCO.US,D,20050427,000000,14.7984,14.92,14.6269,14.8683,872924.54675156,0
+AGCO.US,D,20050428,000000,14.8683,14.8683,14.5838,14.6796,822316.27629129,0
+AGCO.US,D,20050429,000000,14.7476,14.8598,14.6096,14.8165,1044725.6201796,0
+AGCO.US,D,20050502,000000,15.1605,15.3359,14.9296,15.2305,1286871.1142637,0
+AGCO.US,D,20050503,000000,15.033,15.4306,14.8079,15.1605,1363829.050471,0
+AGCO.US,D,20050504,000000,15.2926,16.0686,15.2305,15.8367,1669471.6015968,0
+AGCO.US,D,20050505,000000,15.8502,15.9431,15.6433,15.739,1607950.7694862,0
+AGCO.US,D,20050506,000000,15.8119,17.2295,15.8119,16.0331,3338132.0427227,0
+AGCO.US,D,20050509,000000,16.0753,16.24,15.9,16.0916,906125.75197153,0
+AGCO.US,D,20050510,000000,16.1078,16.1357,15.8119,15.9335,1623734.4698202,0
+AGCO.US,D,20050511,000000,15.8588,15.9794,15.5752,15.7831,871418.10587704,0
+AGCO.US,D,20050512,000000,15.7927,15.8023,15.3013,15.3262,1156857.854644,0
+AGCO.US,D,20050513,000000,15.3866,15.4804,15.0667,15.2476,853774.06067934,0
+AGCO.US,D,20050516,000000,15.239,15.3013,15.1078,15.3013,910884.14248162,0
+AGCO.US,D,20050517,000000,15.4047,15.6805,15.1605,15.2832,1630120.4010949,0
+AGCO.US,D,20050518,000000,15.3703,15.739,15.3703,15.5033,1377874.5497959,0
+AGCO.US,D,20050519,000000,15.4632,15.5484,15.2735,15.4402,848199.2898755,0
+AGCO.US,D,20050520,000000,15.5033,15.5217,15.3079,15.3866,447955.80130928,0
+AGCO.US,D,20050523,000000,15.4632,15.4718,15.239,15.3079,1246354.8493017,0
+AGCO.US,D,20050524,000000,15.378,15.422,15.0906,15.1605,1057260.5027716,0
+AGCO.US,D,20050525,000000,15.2131,15.3626,15.0667,15.2573,898693.76819764,0
+AGCO.US,D,20050526,000000,15.4718,16.1721,15.3951,16.1721,3162962.0956274,0
+AGCO.US,D,20050527,000000,16.2964,16.3138,15.9335,15.9794,1237532.3047206,0
+AGCO.US,D,20050531,000000,16.0149,16.0331,15.7744,15.8194,759630.37972059,0
+AGCO.US,D,20050601,000000,15.8846,16.2315,15.8119,15.9335,1010599.4623505,0
+AGCO.US,D,20050602,000000,15.9172,15.9172,15.6529,15.7744,1072813.4869356,0
+AGCO.US,D,20050603,000000,15.8367,15.9794,15.6088,15.6184,708324.74092755,0
+AGCO.US,D,20050606,000000,15.6529,15.8769,15.5484,15.8502,1270272.0776006,0
+AGCO.US,D,20050607,000000,15.9699,16.1261,15.8588,15.9603,1011871.0111968,0
+AGCO.US,D,20050608,000000,16.0062,16.0522,15.4632,15.7573,972752.61479401,0
+AGCO.US,D,20050609,000000,15.7658,15.8923,15.6002,15.8846,649706.1303216,0
+AGCO.US,D,20050610,000000,15.9794,16.515,15.9603,16.445,979716.90244053,0
+AGCO.US,D,20050613,000000,16.4547,16.4881,16.1537,16.2486,678260.64924046,0
+AGCO.US,D,20050614,000000,16.2315,16.3309,16.0686,16.24,738852.35288372,0
+AGCO.US,D,20050615,000000,16.2898,16.3138,16.0331,16.1441,878377.17370072,0
+AGCO.US,D,20050616,000000,16.24,16.24,15.9335,16.1537,841814.40256533,0
+AGCO.US,D,20050617,000000,16.1537,16.3406,16.0609,16.2486,1301496.013925,0
+AGCO.US,D,20050620,000000,16.3138,16.4547,16.1078,16.4182,799794.82862251,0
+AGCO.US,D,20050621,000000,16.4881,16.9279,16.4547,16.8339,1863439.1747397,0
+AGCO.US,D,20050622,000000,16.8167,16.8999,16.6279,16.7391,1130394.396759,0
+AGCO.US,D,20050623,000000,16.8435,16.8511,16.3225,16.3923,597000.53504019,0
+AGCO.US,D,20050624,000000,16.3061,16.6108,15.9086,16.1968,4738868.3726371,0
+AGCO.US,D,20050627,000000,16.0686,16.2486,15.9794,16.2055,997714.85162747,0
+AGCO.US,D,20050628,000000,16.2964,16.7909,16.2822,16.5945,839148.11705353,0
+AGCO.US,D,20050629,000000,16.4977,16.8828,16.4096,16.807,541513.81814426,0
+AGCO.US,D,20050630,000000,16.8263,16.9182,16.4699,16.4699,1021622.6842452,0
+AGCO.US,D,20050701,000000,16.4977,17.1586,16.4785,17.1586,1313915.0164498,0
+AGCO.US,D,20050705,000000,17.1854,17.2554,17.1021,17.2209,1427908.6397426,0
+AGCO.US,D,20050706,000000,17.1778,17.2295,17.0561,17.1941,1035789.2834602,0
+AGCO.US,D,20050707,000000,17.2017,17.377,17.0658,17.3683,1130625.1129289,0
+AGCO.US,D,20050708,000000,17.3607,17.7736,17.2295,17.7736,914949.34051724,0
+AGCO.US,D,20050711,000000,17.7458,17.9796,17.3349,17.9796,1417577.5663578,0
+AGCO.US,D,20050712,000000,17.8942,18.2622,17.8942,18.1069,1070725.5577956,0
+AGCO.US,D,20050713,000000,17.9632,17.9632,17.6156,17.7823,1279207.3703552,0
+AGCO.US,D,20050714,000000,17.809,17.8942,17.2726,17.2908,1352456.1004453,0
+AGCO.US,D,20050715,000000,17.2908,17.5035,17.0925,17.4689,756844.03828325,0
+AGCO.US,D,20050718,000000,17.3953,17.6586,17.3683,17.4451,493456.99709308,0
+AGCO.US,D,20050719,000000,17.5983,18.0561,17.5111,18.0054,873736.75118703,0
+AGCO.US,D,20050720,000000,17.9632,18.4441,17.9182,18.3512,1273637.8193743,0
+AGCO.US,D,20050721,000000,18.2526,18.3924,17.6242,17.9364,1781255.1518949,0
+AGCO.US,D,20050722,000000,17.8684,18.4872,17.8684,18.1069,781805.23115213,0
+AGCO.US,D,20050725,000000,17.9632,18.2985,17.5648,17.5743,840188.94972983,0
+AGCO.US,D,20050726,000000,17.2209,17.5648,16.7563,17.3349,1753744.5975461,0
+AGCO.US,D,20050727,000000,17.5906,17.9882,17.582,17.7736,1288144.7510391,0
+AGCO.US,D,20050728,000000,17.7276,17.901,17.5111,17.7554,720283.35507699,0
+AGCO.US,D,20050729,000000,17.7017,17.8263,17.4958,17.8263,895790.50272846,0
+AGCO.US,D,20050801,000000,17.582,17.9546,17.582,17.8942,623583.0048863,0
+AGCO.US,D,20050802,000000,17.835,17.9269,17.7458,17.901,537224.1677261,0
+AGCO.US,D,20050803,000000,17.7994,17.8942,17.6404,17.6769,690443.71577246,0
+AGCO.US,D,20050804,000000,17.5743,17.5743,17.0303,17.2812,852381.41194295,0
+AGCO.US,D,20050805,000000,17.2295,17.4124,16.9871,17.0398,1436497.3362601,0
+AGCO.US,D,20050808,000000,17.128,17.2995,16.8167,16.8923,1032301.3978318,0
+AGCO.US,D,20050809,000000,16.8999,17.9719,16.8999,17.6854,1880619.6996684,0
+AGCO.US,D,20050810,000000,17.835,18.1759,17.7908,17.9968,940604.76982518,0
+AGCO.US,D,20050811,000000,17.9968,18.3512,17.945,18.0811,1123778.7932788,0
+AGCO.US,D,20050812,000000,17.9632,18.0984,17.5293,18.0389,547202.38108623,0
+AGCO.US,D,20050815,000000,18.0389,18.1759,17.6854,18.0486,486842.43757751,0
+AGCO.US,D,20050816,000000,17.4124,17.4201,16.8646,17.2017,2047192.5985296,0
+AGCO.US,D,20050817,000000,17.0561,17.4785,16.8828,17.3513,836244.85158433,0
+AGCO.US,D,20050818,000000,17.2726,17.3071,17.0208,17.1375,719929.45108776,0
+AGCO.US,D,20050819,000000,17.128,17.2554,16.9786,17.2113,464435.82601142,0
+AGCO.US,D,20050822,000000,17.2295,17.4048,17.0398,17.1941,730843.05670262,0
+AGCO.US,D,20050823,000000,17.2295,17.3252,17.0053,17.0111,595723.76637106,0
+AGCO.US,D,20050824,000000,17.0111,17.1452,16.653,16.9536,1220467.6598593,0
+AGCO.US,D,20050825,000000,16.8511,17.083,16.8511,16.9786,864566.56640409,0
+AGCO.US,D,20050826,000000,17.0111,17.0111,16.8828,17.0053,652841.15592534,0
+AGCO.US,D,20050829,000000,16.9709,17.2812,16.9623,17.2295,636934.26777212,0
+AGCO.US,D,20050830,000000,17.264,17.2726,16.9709,17.1021,519344.18653557,0
+AGCO.US,D,20050831,000000,17.1021,17.7908,17.0111,17.6854,650046.46277143,0
+AGCO.US,D,20050901,000000,17.6854,17.7994,17.4689,17.7017,526656.1143839,0
+AGCO.US,D,20050902,000000,17.72,17.8263,17.2812,17.539,450855.93488478,0
+AGCO.US,D,20050906,000000,17.5293,17.582,17.3071,17.4527,940483.66993506,0
+AGCO.US,D,20050907,000000,17.4527,17.6491,17.3071,17.6491,493692.9330859,0
+AGCO.US,D,20050908,000000,17.4862,17.5111,16.9967,17.128,934211.53079845,0
+AGCO.US,D,20050909,000000,17.0561,17.5035,17.0561,17.4862,475350.47559087,0
+AGCO.US,D,20050912,000000,17.4048,17.6951,17.2113,17.6156,486492.70944656,0
+AGCO.US,D,20050913,000000,17.2295,17.6951,17.1375,17.5197,764968.17056705,0
+AGCO.US,D,20050914,000000,17.4862,17.4958,16.9709,17.0925,1005838.9839113,0
+AGCO.US,D,20050915,000000,17.1185,17.2458,16.9279,17.1108,495662.89422951,0
+AGCO.US,D,20050916,000000,17.2017,17.3252,17.0561,17.2209,1296150.9153266,0
+AGCO.US,D,20050919,000000,17.2295,17.2995,16.9871,17.0208,476975.92842636,0
+AGCO.US,D,20050920,000000,17.0925,17.0925,16.7304,16.807,1907432.8856843,0
+AGCO.US,D,20050921,000000,16.7391,17.0753,16.6787,16.8435,909143.85354342,0
+AGCO.US,D,20050922,000000,16.7975,16.8263,16.4277,16.6462,962654.34550833,0
+AGCO.US,D,20050923,000000,16.6624,16.8167,16.445,16.4699,866538.61547683,0
+AGCO.US,D,20050926,000000,16.4785,16.4785,16.0916,16.1892,1335274.5315521,0
+AGCO.US,D,20050927,000000,16.1892,16.3406,16.0427,16.2486,2444656.009446,0
+AGCO.US,D,20050928,000000,15.8502,15.8588,15.422,15.7313,1601558.5744241,0
+AGCO.US,D,20050929,000000,15.7831,15.8923,15.422,15.557,1451819.6042542,0
+AGCO.US,D,20050930,000000,15.6346,15.7313,15.4306,15.6805,1227785.8514949,0
+AGCO.US,D,20051003,000000,15.6805,15.6805,15.378,15.4306,1606903.6730225,0
+AGCO.US,D,20051004,000000,15.422,15.5838,15.2131,15.3013,1449261.8910576,0
+AGCO.US,D,20051005,000000,15.2926,15.2926,15.0417,15.0742,2094442.4349682,0
+AGCO.US,D,20051006,000000,15.0742,15.2305,15.0504,15.1778,1563834.9146868,0
+AGCO.US,D,20051007,000000,15.2476,15.3529,15.058,15.1518,832994.98987791,0
+AGCO.US,D,20051010,000000,15.1605,15.2208,15.0667,15.0838,1398887.468661,0
+AGCO.US,D,20051011,000000,15.0906,15.0906,14.7984,14.8434,2417610.0193308,0
+AGCO.US,D,20051012,000000,14.8598,15.0015,14.7285,14.8521,1320994.1401989,0
+AGCO.US,D,20051013,000000,14.8598,14.92,14.466,14.8779,1568713.3611224,0
+AGCO.US,D,20051014,000000,14.9661,15.058,14.7208,14.8165,1100911.7933373,0
+AGCO.US,D,20051017,000000,14.7572,14.8434,14.6269,14.8165,1541902.2630355,0
+AGCO.US,D,20051018,000000,14.8262,14.8779,14.5177,14.5177,1404691.9116702,0
+AGCO.US,D,20051019,000000,14.5666,14.9296,14.2054,14.92,1737955.6773893,0
+AGCO.US,D,20051020,000000,14.9038,15.058,14.7476,14.8262,1221631.6803548,0
+AGCO.US,D,20051021,000000,14.8348,14.8434,14.5177,14.558,1381239.247605,0
+AGCO.US,D,20051024,000000,14.5264,14.6174,14.4143,14.5024,2233741.7594381,0
+AGCO.US,D,20051025,000000,14.4937,14.558,14.3328,14.466,2294680.0593185,0
+AGCO.US,D,20051026,000000,13.5695,13.7744,12.6212,12.921,9486450.7175402,0
+AGCO.US,D,20051027,000000,12.8798,12.965,12.6996,12.6996,3156343.3602536,0
+AGCO.US,D,20051028,000000,12.69,13.0416,12.5789,12.8529,2803345.5322675,0
+AGCO.US,D,20051031,000000,12.921,13.8425,12.8625,13.7744,3383285.5983047,0
+AGCO.US,D,20051101,000000,13.8251,13.9909,13.5331,13.6373,2206809.561461,0
+AGCO.US,D,20051102,000000,13.5245,13.8788,13.5245,13.8788,1009086.7576886,0
+AGCO.US,D,20051103,000000,14.0953,14.1528,13.783,13.783,1400508.7456382,0
+AGCO.US,D,20051104,000000,13.7898,13.808,13.6126,13.6653,733982.25816464,0
+AGCO.US,D,20051107,000000,13.6653,13.7993,13.5695,13.7659,2793942.5433855,0
+AGCO.US,D,20051108,000000,13.6653,13.717,13.5245,13.6212,1745737.3892941,0
+AGCO.US,D,20051109,000000,13.6212,13.6901,13.4965,13.5962,817785.47005746,0
+AGCO.US,D,20051110,000000,13.5962,13.6997,13.3261,13.6212,1494074.0702252,0
+AGCO.US,D,20051111,000000,13.6373,14.1385,13.5158,14.0761,1439746.1540019,0
+AGCO.US,D,20051114,000000,14.0761,14.2236,13.9995,14.1385,1586358.4502847,0
+AGCO.US,D,20051115,000000,14.1528,14.2572,14.0417,14.0858,1203986.5911925,0
+AGCO.US,D,20051116,000000,14.1317,14.2983,13.9995,14.0858,847501.92154273,0
+AGCO.US,D,20051117,000000,14.1049,14.1614,13.9382,14.0858,1115761.1453812,0
+AGCO.US,D,20051118,000000,14.2054,14.2486,13.808,14.0157,1020694.5997425,0
+AGCO.US,D,20051121,000000,14.0157,14.0675,13.8788,13.9909,668275.12812834,0
+AGCO.US,D,20051122,000000,13.9123,14.0417,13.6298,14.0321,1445204.0007739,0
+AGCO.US,D,20051123,000000,14.1049,14.1049,13.9209,14.0321,413826.51158659,0
+AGCO.US,D,20051125,000000,14.0417,14.1614,13.9823,14.1049,278593.4291169,0
+AGCO.US,D,20051128,000000,14.1796,14.6011,14.1317,14.4373,1755950.4946825,0
+AGCO.US,D,20051129,000000,14.4468,14.5762,14.3779,14.4373,1188662.2352694,0
+AGCO.US,D,20051130,000000,14.5091,14.7035,14.5024,14.5838,1103807.7510545,0
+AGCO.US,D,20051201,000000,14.6269,14.8779,14.5264,14.8779,1495346.6630359,0
+AGCO.US,D,20051202,000000,14.8165,14.9038,14.6174,14.8951,1042865.2753158,0
+AGCO.US,D,20051205,000000,14.8951,14.8951,14.5666,14.8079,1180542.2788438,0
+AGCO.US,D,20051206,000000,14.8779,14.9114,14.7658,14.7831,650974.54727416,0
+AGCO.US,D,20051207,000000,14.7831,14.7831,14.397,14.5024,803625.13462987,0
+AGCO.US,D,20051208,000000,14.5493,14.7908,14.3424,14.5091,1073861.6273638,0
+AGCO.US,D,20051209,000000,14.5666,14.7735,14.5416,14.7122,1010475.2305667,0
+AGCO.US,D,20051212,000000,14.8165,15.0101,14.6624,14.671,1485020.8094741,0
+AGCO.US,D,20051213,000000,14.671,14.7381,14.4297,14.5177,1477940.6417603,0
+AGCO.US,D,20051214,000000,14.5177,14.9038,14.4937,14.6873,1076994.5650384,0
+AGCO.US,D,20051215,000000,14.6624,14.695,14.282,14.3684,661192.8724854,0
+AGCO.US,D,20051216,000000,14.3684,14.7122,14.3166,14.6462,1294414.8022465,0
+AGCO.US,D,20051219,000000,14.6537,14.6537,14.1385,14.2141,520273.31500288,0
+AGCO.US,D,20051220,000000,14.2572,14.535,14.1317,14.3684,745703.89235669,0
+AGCO.US,D,20051221,000000,14.4297,14.6873,14.4143,14.5666,690796.57579712,0
+AGCO.US,D,20051222,000000,14.6269,14.7658,14.2572,14.6365,641575.73425039,0
+AGCO.US,D,20051223,000000,14.671,14.7658,14.4468,14.4747,372267.32601914,0
+AGCO.US,D,20051227,000000,14.5264,14.7035,14.2236,14.2323,749069.63413039,0
+AGCO.US,D,20051228,000000,14.2323,14.5264,14.1528,14.5091,765550.70279711,0
+AGCO.US,D,20051229,000000,14.5177,14.5264,14.308,14.352,497524.28305784,0
+AGCO.US,D,20051230,000000,14.352,14.3684,14.1614,14.2745,607217.81628685,0
+AGCO.US,D,20060103,000000,14.4297,14.558,14.2897,14.4047,1257502.3029802,0
+AGCO.US,D,20060104,000000,14.4747,14.4843,14.3328,14.4747,930619.24871306,0
+AGCO.US,D,20060105,000000,14.4564,14.5493,14.0503,14.1441,1282574.1560936,0
+AGCO.US,D,20060106,000000,14.1441,14.1891,13.9995,14.0503,949423.13854804,0
+AGCO.US,D,20060109,000000,14.059,14.2054,13.9995,14.1385,800953.62929521,0
+AGCO.US,D,20060110,000000,14.0675,14.1891,14.0234,14.1614,776227.32845458,0
+AGCO.US,D,20060111,000000,14.2141,14.6096,14.1891,14.5762,1537369.3688726,0
+AGCO.US,D,20060112,000000,14.5762,14.6096,14.3597,14.4564,1243107.0755244,0
+AGCO.US,D,20060113,000000,14.4297,14.7831,14.421,14.7831,1128189.5435871,0
+AGCO.US,D,20060117,000000,14.6365,14.7572,14.5024,14.695,1020929.4917707,0
+AGCO.US,D,20060118,000000,14.6462,15.3359,14.6011,15.3079,1938659.9539025,0
+AGCO.US,D,20060119,000000,15.3013,15.557,15.1078,15.5312,1365222.7431719,0
+AGCO.US,D,20060120,000000,15.5312,15.5312,15.033,15.1605,1341310.7346958,0
+AGCO.US,D,20060123,000000,15.1605,15.1681,14.5177,14.5762,1979983.2034771,0
+AGCO.US,D,20060124,000000,14.6462,14.92,14.6269,14.9114,1078154.4096757,0
+AGCO.US,D,20060125,000000,14.9038,14.9756,14.6011,14.6537,1601447.9141796,0
+AGCO.US,D,20060126,000000,14.6796,14.8079,14.535,14.7572,1714276.4730124,0
+AGCO.US,D,20060127,000000,14.8598,15.2658,14.8165,15.1433,1153841.8410014,0
+AGCO.US,D,20060130,000000,15.1433,15.2735,15.0906,15.2573,1211070.9347645,0
+AGCO.US,D,20060131,000000,15.3359,15.5657,15.3262,15.513,1681891.6480861,0
+AGCO.US,D,20060201,000000,15.6002,16.696,15.5925,16.6787,3738488.2794625,0
+AGCO.US,D,20060202,000000,16.7046,16.7391,15.8502,16.0686,2556791.3758042,0
+AGCO.US,D,20060203,000000,16.0427,16.1807,15.8923,15.9335,2363748.7552703,0
+AGCO.US,D,20060206,000000,15.9891,16.3923,15.9699,16.3675,2023980.0463155,0
+AGCO.US,D,20060207,000000,16.3406,16.3752,15.5657,15.6184,2349937.1040091,0
+AGCO.US,D,20060208,000000,15.671,15.696,15.1873,15.4862,3010315.68413,0
+AGCO.US,D,20060209,000000,15.4862,15.8769,15.239,15.3176,3142764.5130913,0
+AGCO.US,D,20060210,000000,15.2832,15.3176,14.6462,15.0906,2343433.2047379,0
+AGCO.US,D,20060213,000000,15.1165,15.4306,15.0101,15.2045,1846030.0215703,0
+AGCO.US,D,20060214,000000,15.2045,15.378,14.9392,15.3176,1848584.602873,0
+AGCO.US,D,20060215,000000,15.2926,15.6433,15.1605,15.6184,1560354.3368104,0
+AGCO.US,D,20060216,000000,15.626,16.0062,15.626,16.0062,1804006.2717692,0
+AGCO.US,D,20060217,000000,15.4564,16.1624,15.4564,16.1165,1353150.3368843,0
+AGCO.US,D,20060221,000000,16.6279,16.7227,16.101,16.4,1649271.9311317,0
+AGCO.US,D,20060222,000000,16.6022,16.7304,16.4977,16.6462,776343.20852185,0
+AGCO.US,D,20060223,000000,16.6624,17.1538,16.4881,17.0303,2532530.6831618,0
+AGCO.US,D,20060224,000000,17.1452,17.2812,16.67,17.2726,2530326.8739545,0
+AGCO.US,D,20060227,000000,17.2726,17.3607,16.9536,17.0303,1194353.930105,0
+AGCO.US,D,20060228,000000,17.0303,17.1021,16.6366,16.8435,1763961.8787927,0
+AGCO.US,D,20060301,000000,16.9279,16.9709,16.7909,16.9279,1688043.7312972,0
+AGCO.US,D,20060302,000000,16.9536,16.9623,16.4547,16.7227,1421174.0243016,0
+AGCO.US,D,20060303,000000,16.7304,16.807,16.5485,16.7142,1337710.100894,0
+AGCO.US,D,20060306,000000,16.7975,16.8511,16.3309,16.4182,681507.37905319,0
+AGCO.US,D,20060307,000000,16.3923,16.4364,15.9977,16.1078,1119365.9550413,0
+AGCO.US,D,20060308,000000,16.0062,16.0609,15.4938,15.739,2694924.5918494,0
+AGCO.US,D,20060309,000000,15.739,16.24,15.696,15.9431,2210872.6715675,0
+AGCO.US,D,20060310,000000,16.0331,16.3752,15.7831,16.3138,2040352.542667,0
+AGCO.US,D,20060313,000000,16.4096,16.5945,16.2746,16.4785,1049484.0106896,0
+AGCO.US,D,20060314,000000,16.3752,16.8167,16.3675,16.7391,1328542.0040401,0
+AGCO.US,D,20060315,000000,16.7391,17.2812,16.7391,17.1452,1413045.7161594,0
+AGCO.US,D,20060316,000000,17.2295,17.3349,17.0561,17.1108,1172409.7948435,0
+AGCO.US,D,20060317,000000,17.1108,17.377,17.083,17.3607,1779747.6670558,0
+AGCO.US,D,20060320,000000,17.3607,17.3953,17.1452,17.2458,1096960.3874398,0
+AGCO.US,D,20060321,000000,17.2372,17.264,16.764,16.7717,1178333.2498137,0
+AGCO.US,D,20060322,000000,16.7717,17.2995,16.7717,17.2812,1143282.1393757,0
+AGCO.US,D,20060323,000000,17.2295,17.3683,17.1021,17.2908,604199.71471496,0
+AGCO.US,D,20060324,000000,17.3071,17.3857,17.1108,17.377,786678.45776493,0
+AGCO.US,D,20060327,000000,17.3683,18.1759,17.2995,18.0811,2205178.8888026,0
+AGCO.US,D,20060328,000000,18.0561,18.0561,17.4785,17.539,1219775.5113493,0
+AGCO.US,D,20060329,000000,17.9719,18.0984,17.4124,17.9182,2156546.8432733,0
+AGCO.US,D,20060330,000000,18.0054,18.0888,17.809,17.9719,1674347.9601032,0
+AGCO.US,D,20060331,000000,18.0486,18.1251,17.8425,17.8684,1973717.3281279,0
+AGCO.US,D,20060403,000000,18.0811,18.2622,17.7276,17.7994,2226541.5357987,0
+AGCO.US,D,20060404,000000,17.6769,18.1702,17.5111,18.0734,1753049.3171425,0
+AGCO.US,D,20060405,000000,18.0734,18.5217,17.9269,18.4538,1564069.8067152,0
+AGCO.US,D,20060406,000000,18.4538,18.6252,18.1759,18.582,1273173.2551407,0
+AGCO.US,D,20060407,000000,18.65,18.7727,18.3589,18.5131,1959905.6768667,0
+AGCO.US,D,20060410,000000,18.5131,18.6252,18.3416,18.4183,1498252.0164343,0
+AGCO.US,D,20060411,000000,18.4959,19.3934,18.4183,18.8283,3180491.3047223,0
+AGCO.US,D,20060412,000000,18.9164,19.6224,18.8914,19.3494,2788830.2488861,0
+AGCO.US,D,20060413,000000,19.2546,19.7641,19.0916,19.4949,1167072.003997,0
+AGCO.US,D,20060417,000000,19.4949,19.7306,19.4613,19.7306,1084659.3529114,0
+AGCO.US,D,20060418,000000,19.8129,20.0985,19.631,20.0619,2564564.7359924,0
+AGCO.US,D,20060419,000000,20.0274,21.0553,20.0197,20.8475,4213608.0388834,0
+AGCO.US,D,20060420,000000,20.6769,20.6836,19.8311,20.1836,2286906.6991303,0
+AGCO.US,D,20060421,000000,20.1751,20.4508,19.9911,20.1923,1488268.5832514,0
+AGCO.US,D,20060424,000000,20.1577,20.2899,19.9577,20.1751,847038.40127365,0
+AGCO.US,D,20060425,000000,20.1751,20.3714,19.9374,20.1664,1327031.3873074,0
+AGCO.US,D,20060426,000000,20.0985,20.6683,20.0811,20.4864,1728671.7004682,0
+AGCO.US,D,20060427,000000,20.8215,20.8215,20.1329,20.5035,3051987.6178709,0
+AGCO.US,D,20060428,000000,20.3811,20.8475,20.3293,20.3895,2762373.0547885,0
+AGCO.US,D,20060501,000000,21.106,23.9501,21.106,22.6664,10313062.908037,0
+AGCO.US,D,20060502,000000,23.2595,24.1225,23.0879,23.7392,6126034.2071061,0
+AGCO.US,D,20060503,000000,23.7392,23.8801,23.063,23.2595,3082401.437689,0
+AGCO.US,D,20060504,000000,23.2595,23.8025,23.2344,23.4932,3123958.5353273,0
+AGCO.US,D,20060505,000000,23.5171,23.6895,23.381,23.4739,2348192.6392126,0
+AGCO.US,D,20060508,000000,23.3447,24.6023,23.1109,24.5765,3180026.7404887,0
+AGCO.US,D,20060509,000000,24.5861,24.7153,24.1397,24.4414,1820490.4723295,0
+AGCO.US,D,20060510,000000,24.2585,24.3093,23.5535,23.8025,2686451.7753992,0
+AGCO.US,D,20060511,000000,23.7575,24.0536,23.2775,23.3122,1609571.0024989,0
+AGCO.US,D,20060512,000000,22.4384,22.4384,21.382,21.7182,3864320.4609792,0
+AGCO.US,D,20060515,000000,21.382,21.8044,20.9346,21.7431,3078684.9238197,0
+AGCO.US,D,20060516,000000,21.6827,22.2948,21.5131,21.9241,1988111.5116192,0
+AGCO.US,D,20060517,000000,21.6473,21.8743,20.9078,21.0112,1685372.2259626,0
+AGCO.US,D,20060518,000000,21.1215,21.4077,20.3895,20.4508,1237419.5565471,0
+AGCO.US,D,20060519,000000,20.4585,20.813,19.8226,20.3895,3519326.7093515,0
+AGCO.US,D,20060522,000000,20.2899,20.6769,20.1406,20.5295,1782418.128426,0
+AGCO.US,D,20060523,000000,20.6683,21.3063,20.3714,20.3895,1499762.6331671,0
+AGCO.US,D,20060524,000000,20.3991,21.4174,19.9824,21.1539,3276838.7948884,0
+AGCO.US,D,20060525,000000,21.5285,21.5285,20.5898,21.1138,1466212.7437809,0
+AGCO.US,D,20060526,000000,21.3063,22.2346,21.1454,21.7182,2253936.2100802,0
+AGCO.US,D,20060530,000000,21.5439,21.5439,20.5898,20.6512,1485486.4176723,0
+AGCO.US,D,20060531,000000,20.6836,21.1454,20.3714,21.0726,1526345.1030133,0
+AGCO.US,D,20060601,000000,21.0726,21.767,20.6512,21.7604,2495267.4118,0
+AGCO.US,D,20060602,000000,21.7958,21.7958,20.4337,20.6348,3233773.1684464,0
+AGCO.US,D,20060605,000000,20.5457,20.8638,19.9738,20.0371,2019454.4599045,0
+AGCO.US,D,20060606,000000,20.0371,20.1329,19.3588,19.4452,2622026.6338548,0
+AGCO.US,D,20060607,000000,19.4546,19.9577,18.8637,18.8914,2199492.4137898,0
+AGCO.US,D,20060608,000000,18.8206,18.9776,17.945,18.8283,4411759.8220229,0
+AGCO.US,D,20060609,000000,18.9086,19.4375,18.6596,18.9604,1464933.8871826,0
+AGCO.US,D,20060612,000000,18.9346,18.9509,18.4441,18.4614,2292824.9342777,0
+AGCO.US,D,20060613,000000,18.4614,18.6596,17.9968,18.013,2482039.3367334,0
+AGCO.US,D,20060614,000000,17.9269,18.4011,17.8857,18.0984,2542626.8645183,0
+AGCO.US,D,20060615,000000,18.1338,19.2286,18.1338,19.1682,2607981.13453,0
+AGCO.US,D,20060616,000000,19.1682,19.2199,18.5916,18.9164,2328577.5889067,0
+AGCO.US,D,20060619,000000,19.0055,19.0131,18.4872,18.6252,1210369.3905735,0
+AGCO.US,D,20060620,000000,18.5649,19.1013,18.2794,18.8819,1593319.6060375,0
+AGCO.US,D,20060621,000000,18.8819,19.649,18.764,19.5533,1283502.2405962,0
+AGCO.US,D,20060622,000000,19.4375,19.4375,18.9346,19.2612,1175081.3001781,0
+AGCO.US,D,20060623,000000,19.2612,20.1406,19.0055,19.7986,1298826.5965195,0
+AGCO.US,D,20060626,000000,19.7986,20.3235,19.6395,20.2191,1652173.1086718,0
+AGCO.US,D,20060627,000000,20.0448,20.4508,19.649,19.7478,1072000.2385355,0
+AGCO.US,D,20060628,000000,19.7545,20.0619,19.3675,19.9577,2288991.4963766,0
+AGCO.US,D,20060629,000000,20.1577,21.471,20.1577,21.471,3109562.2639069,0
+AGCO.US,D,20060630,000000,21.4893,22.6741,21.358,22.6741,6827392.5724579,0
+AGCO.US,D,20060703,000000,22.6599,22.6599,22.3207,22.3973,1814688.1172495,0
+AGCO.US,D,20060705,000000,22.382,22.382,21.7087,21.9844,2657549.6162785,0
+AGCO.US,D,20060706,000000,22.0026,22.6052,22.0026,22.338,1780212.2312896,0
+AGCO.US,D,20060707,000000,22.338,22.4471,21.8475,21.8906,1509627.0543892,0
+AGCO.US,D,20060710,000000,21.9317,22.7528,21.8388,22.518,1952819.2453655,0
+AGCO.US,D,20060711,000000,22.518,23.7843,22.4998,23.1991,4097410.6063831,0
+AGCO.US,D,20060712,000000,23.0879,23.0966,22.2259,22.7106,3148568.9561006,0
+AGCO.US,D,20060713,000000,22.2259,22.5275,21.4614,21.4614,2045690.3335134,0
+AGCO.US,D,20060714,000000,21.4614,21.4614,20.7861,21.038,1827807.6200007,0
+AGCO.US,D,20060717,000000,20.9174,21.2698,20.6588,20.7162,1630002.4330985,0
+AGCO.US,D,20060718,000000,20.7162,21.0467,20.1836,20.5112,2076913.2258732,0
+AGCO.US,D,20060719,000000,20.5209,21.1636,20.3464,21.106,2505832.3332484,0
+AGCO.US,D,20060720,000000,21.0726,21.198,20.3149,20.3991,1248449.0422291,0
+AGCO.US,D,20060721,000000,20.4241,20.6769,19.8052,19.8828,2028391.8405884,0
+AGCO.US,D,20060724,000000,19.9183,20.5553,19.9021,20.4767,1522976.2293458,0
+AGCO.US,D,20060725,000000,20.4864,21.2966,20.1577,21.106,1538648.2254708,0
+AGCO.US,D,20060726,000000,21.0209,21.4614,20.701,21.198,1366037.0355366,0
+AGCO.US,D,20060727,000000,21.198,21.8829,20.8389,21.1138,1259471.2201593,0
+AGCO.US,D,20060728,000000,21.4979,22.1664,21.358,22.1398,2371873.9315187,0
+AGCO.US,D,20060731,000000,19.7708,19.8129,18.5389,19.7793,10343589.476029,0
+AGCO.US,D,20060801,000000,19.7793,21.4077,19.6395,20.5209,4878282.5332098,0
+AGCO.US,D,20060802,000000,20.6348,21.6291,20.5457,21.106,2534037.1240363,0
+AGCO.US,D,20060803,000000,21.0649,22.0199,20.8475,21.9404,1343049.9796695,0
+AGCO.US,D,20060804,000000,22.1761,22.9155,21.6569,21.9662,1747595.6462287,0
+AGCO.US,D,20060807,000000,21.8829,22.0553,21.7268,21.9491,1373233.0833176,0
+AGCO.US,D,20060808,000000,21.9491,21.9931,21.3656,21.5352,1900236.8379033,0
+AGCO.US,D,20060809,000000,21.6923,21.6923,20.6683,20.7162,1687579.1670636,0
+AGCO.US,D,20060810,000000,20.6425,20.8389,20.495,20.5457,1858452.1559887,0
+AGCO.US,D,20060811,000000,20.5457,20.5457,19.7986,19.8924,1685141.5097926,0
+AGCO.US,D,20060814,000000,20.1329,20.4585,19.6951,19.7641,1897915.0606997,0
+AGCO.US,D,20060815,000000,19.8129,20.5371,19.4279,20.2287,1748637.5228696,0
+AGCO.US,D,20060816,000000,20.3293,20.9078,20.2363,20.7794,1658442.1159146,0
+AGCO.US,D,20060817,000000,20.5725,20.8551,20.3464,20.5457,1005490.2997449,0
+AGCO.US,D,20060818,000000,20.5457,20.9174,20.3464,20.881,976238.41249327,0
+AGCO.US,D,20060821,000000,20.7508,20.7508,20.1923,20.2191,993882.45769098,0
+AGCO.US,D,20060822,000000,20.2535,20.5821,20.1836,20.5035,1175197.1802453,0
+AGCO.US,D,20060823,000000,20.5639,20.7794,19.9738,20.1577,959286.51580548,0
+AGCO.US,D,20060824,000000,20.3062,20.3293,19.8052,20.0619,793759.6694433,0
+AGCO.US,D,20060825,000000,20.0619,20.4087,20.0197,20.1329,1099861.5649799,0
+AGCO.US,D,20060828,000000,20.1329,20.1751,19.7545,19.9374,1281991.6238635,0
+AGCO.US,D,20060829,000000,19.9911,20.495,19.7545,20.4087,1189244.7674994,0
+AGCO.US,D,20060830,000000,20.5035,20.7421,20.4174,20.5639,636818.38770486,0
+AGCO.US,D,20060831,000000,20.7094,21.4893,20.7094,21.4077,1498715.5367035,0
+AGCO.US,D,20060901,000000,21.4077,21.4077,20.8034,21.1215,852729.05214477,0
+AGCO.US,D,20060905,000000,21.7344,22.2852,21.6109,22.0553,1447521.6021194,0
+AGCO.US,D,20060906,000000,21.8571,21.8992,21.5946,21.6195,963582.43001106,0
+AGCO.US,D,20060907,000000,21.4796,21.6569,21.0726,21.3226,792249.0527105,0
+AGCO.US,D,20060908,000000,21.3226,21.6109,21.2345,21.5209,837868.2164907,0
+AGCO.US,D,20060911,000000,21.3906,21.3906,20.7861,20.881,1037174.6244446,0
+AGCO.US,D,20060912,000000,20.8713,21.2622,20.8034,21.2163,890452.71188201,0
+AGCO.US,D,20060913,000000,21.3063,21.9844,21.3063,21.8743,959286.51580548,0
+AGCO.US,D,20060914,000000,21.8829,21.9491,21.3148,21.3656,999454.0966011,0
+AGCO.US,D,20060915,000000,21.4528,21.6741,21.1808,21.3724,984477.38087976,0
+AGCO.US,D,20060918,000000,21.3724,22.0372,21.2622,21.5352,1200852.6095533,0
+AGCO.US,D,20060919,000000,21.4443,21.7344,21.3148,21.5764,1479100.4863975,0
+AGCO.US,D,20060920,000000,21.7517,22.0803,21.5764,21.6473,992838.49312097,0
+AGCO.US,D,20060921,000000,21.7958,21.8906,21.0112,21.0649,1240436.6141543,0
+AGCO.US,D,20060922,000000,21.0984,21.1808,20.5371,20.7508,1132365.4018672,0
+AGCO.US,D,20060925,000000,20.8034,21.0888,20.3628,21.0112,1096495.8232062,0
+AGCO.US,D,20060926,000000,21.0553,21.6377,20.9873,21.5764,1640801.2026107,0
+AGCO.US,D,20060927,000000,21.4528,21.6195,21.2622,21.5582,1220355.9556502,0
+AGCO.US,D,20060928,000000,21.6195,22.0467,21.5352,21.9317,891382.88431388,0
+AGCO.US,D,20060929,000000,21.9844,22.0899,21.6741,21.8388,877337.38498899,0
+AGCO.US,D,20061002,000000,21.7958,22.2422,21.6377,21.8906,759282.73951878,0
+AGCO.US,D,20061003,000000,21.7861,22.3562,21.4893,22.0199,810008.97797547,0
+AGCO.US,D,20061004,000000,22.0026,22.1664,21.7009,22.0276,1216175.9215119,0
+AGCO.US,D,20061005,000000,22.0372,22.7528,21.6377,22.6138,1740513.3905858,0
+AGCO.US,D,20061006,000000,19.8924,21.7268,19.3588,21.2785,11518901.492377,0
+AGCO.US,D,20061009,000000,21.1808,21.7766,20.8292,21.2345,3242475.657102,0
+AGCO.US,D,20061010,000000,21.1291,21.5131,21.0036,21.4174,2481683.3448149,0
+AGCO.US,D,20061011,000000,21.4077,21.6741,21.1636,21.198,2478436.6150022,0
+AGCO.US,D,20061012,000000,21.4077,23.1723,21.4077,23.0966,4684894.3604032,0
+AGCO.US,D,20061013,000000,23.1061,24.2058,22.9997,23.4739,3250837.8133077,0
+AGCO.US,D,20061016,000000,23.4835,24.0459,23.3906,23.9424,1998790.2252058,0
+AGCO.US,D,20061017,000000,23.7661,23.7748,23.0804,23.408,1614563.2410727,0
+AGCO.US,D,20061018,000000,23.5794,23.6302,22.7852,23.0727,1943650.1045471,0
+AGCO.US,D,20061019,000000,22.9997,23.7154,22.9997,23.7067,1747938.0666077,0
+AGCO.US,D,20061020,000000,23.0286,23.4003,22.4921,23.0286,2898417.2977291,0
+AGCO.US,D,20061023,000000,22.8628,23.5028,22.7288,23.408,1200042.493047,0
+AGCO.US,D,20061024,000000,23.3045,23.7154,23.269,23.4835,1101604.9858117,0
+AGCO.US,D,20061025,000000,23.5028,23.8437,23.3122,23.4577,1428603.9201462,0
+AGCO.US,D,20061026,000000,23.5449,23.7843,23.0373,23.6895,1529129.3565215,0
+AGCO.US,D,20061027,000000,23.6388,23.7575,23.1061,23.1377,1474222.039962,0
+AGCO.US,D,20061030,000000,22.9634,23.2183,22.8561,23.019,1747127.9501014,0
+AGCO.US,D,20061031,000000,23.1541,23.2183,22.9386,23.0458,1625127.1185565,0
+AGCO.US,D,20061101,000000,23.7231,24.5861,23.1894,24.1723,5002955.9140538,0
+AGCO.US,D,20061102,000000,23.9251,24.5268,23.8437,24.2307,2787438.6441143,0
+AGCO.US,D,20061103,000000,24.292,24.3859,23.8351,24.087,1888860.7559839,0
+AGCO.US,D,20061106,000000,24.1225,25.362,24.1225,25.2068,2838748.4587657,0
+AGCO.US,D,20061107,000000,25.2068,25.8438,24.9817,25.1034,2789186.2408045,0
+AGCO.US,D,20061108,000000,25.068,25.9739,24.9041,25.8868,2890869.4338878,0
+AGCO.US,D,20061109,000000,25.8868,26.8706,25.8868,26.1896,3895430.6051654,0
+AGCO.US,D,20061110,000000,26.3851,26.4732,26.0257,26.3851,1568713.3611224,0
+AGCO.US,D,20061113,000000,26.3851,26.817,26.3754,26.612,1467259.8402445,0
+AGCO.US,D,20061114,000000,26.705,26.705,26.3485,26.567,2162696.8385553,0
+AGCO.US,D,20061115,000000,26.6216,27.3246,26.612,27.0488,1739698.0542567,0
+AGCO.US,D,20061116,000000,27.1782,27.455,26.7481,26.8706,1718223.7030516,0
+AGCO.US,D,20061117,000000,26.7825,26.7911,26.1704,26.4472,2153756.3259778,0
+AGCO.US,D,20061120,000000,26.5325,27.3535,26.4885,26.9386,1890372.4166814,0
+AGCO.US,D,20061121,000000,26.0182,28.2491,25.7576,27.8247,4891632.752131,0
+AGCO.US,D,20061122,000000,28.0076,28.7212,27.9895,28.3678,2204600.5324309,0
+AGCO.US,D,20061124,000000,28.3678,28.6275,28.2404,28.2404,572856.76642961,0
+AGCO.US,D,20061127,000000,28.2491,28.6858,27.9378,27.999,2094204.4110462,0
+AGCO.US,D,20061128,000000,27.4004,27.4281,26.5851,26.9914,4057592.7537185,0
+AGCO.US,D,20061129,000000,26.9971,27.3438,26.9386,27.0488,5534027.9985688,0
+AGCO.US,D,20061130,000000,26.9386,27.1531,26.8611,26.9051,2758188.8447918,0
+AGCO.US,D,20061201,000000,27.0402,27.319,26.6552,27.0153,1937849.8373962,0
+AGCO.US,D,20061204,000000,27.1091,27.8161,27.0834,27.748,2903757.1765046,0
+AGCO.US,D,20061205,000000,27.8247,28.1092,27.4004,27.8506,3931300.1838264,0
+AGCO.US,D,20061206,000000,27.8333,28.5479,27.7117,28.16,2604728.1409298,0
+AGCO.US,D,20061207,000000,28.5566,30.6429,27.7395,27.9301,3015539.6828382,0
+AGCO.US,D,20061208,000000,27.9109,28.3084,27.6466,27.9559,2060663.9173411,0
+AGCO.US,D,20061211,000000,28.0249,28.1351,27.704,27.748,862708.30946947,0
+AGCO.US,D,20061212,000000,27.8668,27.8841,26.4378,26.705,3126744.8767645,0
+AGCO.US,D,20061213,000000,26.6216,27.0153,26.498,26.8792,2680531.4523227,0
+AGCO.US,D,20061214,000000,26.8792,27.4799,26.8792,27.2058,1942145.7516018,0
+AGCO.US,D,20061215,000000,27.4799,27.4991,26.9635,27.1274,1977082.025937,0
+AGCO.US,D,20061218,000000,27.3936,27.5699,26.7663,26.8008,1372417.7469885,0
+AGCO.US,D,20061219,000000,26.8094,27.2566,26.6475,27.2145,1167189.9719934,0
+AGCO.US,D,20061220,000000,27.1782,27.274,26.7577,27.0239,1472251.0348538,0
+AGCO.US,D,20061221,000000,27.137,27.1531,26.7394,26.9138,825214.32193764,0
+AGCO.US,D,20061222,000000,26.9224,26.9224,26.4291,26.567,702288.53778377,0
+AGCO.US,D,20061226,000000,26.5239,26.9224,26.3571,26.9224,615924.48080072,0
+AGCO.US,D,20061227,000000,27.0909,27.6963,27.0488,27.6963,1346535.7773688,0
+AGCO.US,D,20061228,000000,27.704,27.7625,26.8879,26.9309,978442.22170056,0
+AGCO.US,D,20061229,000000,27.0057,27.2825,26.5766,26.6552,1070725.5577956,0
+AGCO.US,D,20070103,000000,26.8975,26.9635,26.0182,26.1034,2328344.7848076,0
+AGCO.US,D,20070104,000000,26.112,26.1378,25.2843,25.519,2455219.8869299,0
+AGCO.US,D,20070105,000000,25.4837,25.4914,25.0239,25.2576,2293052.518554,0
+AGCO.US,D,20070108,000000,25.2576,25.2767,24.9299,25.1387,3338473.419137,0
+AGCO.US,D,20070109,000000,25.3093,25.3179,24.6991,25.2576,2720115.4569237,0
+AGCO.US,D,20070110,000000,25.1034,25.362,24.8467,25.362,1539807.0261436,0
+AGCO.US,D,20070111,000000,25.3017,26.0421,25.3017,25.816,1880156.1793991,0
+AGCO.US,D,20070112,000000,25.816,27.4004,25.816,27.3774,3147873.675697,0
+AGCO.US,D,20070116,000000,27.4367,27.6216,27.2489,27.3688,1863325.3826016,0
+AGCO.US,D,20070117,000000,27.3774,28.1532,27.3535,27.7203,2003664.4957832,0
+AGCO.US,D,20070118,000000,27.7298,27.9895,27.409,27.704,1825250.9507687,0
+AGCO.US,D,20070119,000000,27.679,27.772,27.3936,27.6216,1657629.9114792,0
+AGCO.US,D,20070122,000000,27.7298,27.772,27.1531,27.3611,1556408.1507357,0
+AGCO.US,D,20070123,000000,27.3611,28.8602,27.3611,28.7912,4438921.6922053,0
+AGCO.US,D,20070124,000000,28.7912,29.0574,28.3343,28.9896,2762252.9988629,0
+AGCO.US,D,20070125,000000,28.9896,28.9896,28.0756,28.1255,1209441.3060708,0
+AGCO.US,D,20070126,000000,28.5202,28.8094,27.6963,28.6858,1868543.1175225,0
+AGCO.US,D,20070129,000000,28.773,29.1265,28.6275,28.9023,1180884.6992228,0
+AGCO.US,D,20070130,000000,29.0738,29.2806,28.6954,29.2375,1198302.2041088,0
+AGCO.US,D,20070131,000000,29.2041,29.5163,28.9282,29.2635,3776911.3954616,0
+AGCO.US,D,20070201,000000,29.4205,30.1534,29.3754,30.0728,1764421.2232036,0
+AGCO.US,D,20070202,000000,30.0643,30.2491,29.6792,30.2156,1385888.0218353,0
+AGCO.US,D,20070205,000000,30.2645,30.5289,29.8918,30.2156,1771965.955151,0
+AGCO.US,D,20070206,000000,30.3248,30.4675,30.0814,30.2491,1455302.2700596,0
+AGCO.US,D,20070207,000000,30.4081,31.4466,30.2816,31.4091,2648493.2236337,0
+AGCO.US,D,20070208,000000,31.4091,31.5327,30.8038,31.4187,2344827.9414035,0
+AGCO.US,D,20070209,000000,30.6332,30.6429,29.6101,30.1447,3294482.840086,0
+AGCO.US,D,20070212,000000,30.2912,30.9886,30.1534,30.6964,4159543.2017318,0
+AGCO.US,D,20070213,000000,30.9523,31.0155,30.4943,30.9713,3395701.4689358,0
+AGCO.US,D,20070214,000000,31.4637,32.6496,31.2702,31.8756,3527575.0734191,0
+AGCO.US,D,20070215,000000,32.1668,32.391,31.8516,32.2032,2928824.8537596,0
+AGCO.US,D,20070216,000000,32.2032,32.7367,32.1236,32.6314,1142119.1628446,0
+AGCO.US,D,20070220,000000,32.4484,32.8642,32.4322,32.6946,2308265.1702681,0
+AGCO.US,D,20070221,000000,32.6496,34.029,32.5202,33.7617,2813442.7575886,0
+AGCO.US,D,20070222,000000,33.7875,33.9418,32.8144,33.3211,2222016.9933524,0
+AGCO.US,D,20070223,000000,32.9944,33.2435,32.8546,33.0557,3948479.6647903,0
+AGCO.US,D,20070226,000000,33.0557,33.1851,32.1505,32.3422,2094206.4989754,0
+AGCO.US,D,20070227,000000,31.7549,31.8593,30.2645,30.9713,3381544.2654019,0
+AGCO.US,D,20070228,000000,30.9799,31.5949,30.4589,31.2252,2876129.6981239,0
+AGCO.US,D,20070301,000000,31.2252,31.6314,30.2405,31.3047,2141397.873398,0
+AGCO.US,D,20070302,000000,31.3047,31.3047,30.3507,30.6169,1438931.8616374,0
+AGCO.US,D,20070305,000000,30.4254,31.0595,30.2491,30.5739,1422568.7609671,0
+AGCO.US,D,20070306,000000,31.2252,31.3488,30.4943,30.5901,1947482.4984836,0
+AGCO.US,D,20070307,000000,30.8038,31.9273,30.5825,31.0077,2447788.9471205,0
+AGCO.US,D,20070308,000000,31.4015,31.6907,31.1591,31.6227,3805353.166207,0
+AGCO.US,D,20070309,000000,31.7731,32.547,31.7099,32.0959,2320332.3567328,0
+AGCO.US,D,20070312,000000,31.8421,32.2914,31.6046,32.1141,1525360.6444238,0
+AGCO.US,D,20070313,000000,31.9914,31.9914,30.9368,31.0997,949423.13854804,0
+AGCO.US,D,20070314,000000,31.2156,31.4015,30.4081,30.7127,1535399.4077289,0
+AGCO.US,D,20070315,000000,30.7309,31.2424,30.6332,30.912,1023715.8332081,0
+AGCO.US,D,20070316,000000,30.9713,31.2252,30.4943,30.6083,640069.29337586,0
+AGCO.US,D,20070319,000000,30.9618,31.5729,30.7482,31.2156,800028.67668619,0
+AGCO.US,D,20070320,000000,31.3488,31.6227,31.1822,31.3402,1327686.9970574,0
+AGCO.US,D,20070321,000000,31.4466,32.026,31.207,31.7549,886045.09346742,0
+AGCO.US,D,20070322,000000,31.7636,32.1668,31.4015,31.8516,1561750.1174405,0
+AGCO.US,D,20070323,000000,31.8593,32.2818,31.5873,31.5873,751387.23547581,0
+AGCO.US,D,20070326,000000,31.6131,31.8852,30.9713,31.6754,938983.49284797,0
+AGCO.US,D,20070327,000000,31.6046,31.7099,30.7032,30.8833,1418730.1032431,0
+AGCO.US,D,20070328,000000,30.7702,31.251,30.5825,30.9799,1398534.6086363,0
+AGCO.US,D,20070329,000000,31.2865,31.6821,31.0739,31.6131,1755022.4101798,0
+AGCO.US,D,20070330,000000,32.0069,32.9427,31.5414,31.8516,1915327.3457628,0
+AGCO.US,D,20070402,000000,31.8516,31.868,30.5825,31.1256,2165919.5571829,0
+AGCO.US,D,20070403,000000,31.3573,31.935,31.2789,31.4015,1196675.7073088,0
+AGCO.US,D,20070404,000000,31.4466,31.5652,30.9713,31.1083,1699066.953192,0
+AGCO.US,D,20070405,000000,31.1898,31.4369,30.9436,31.1399,1620013.7800926,0
+AGCO.US,D,20070409,000000,31.3133,31.7185,30.9982,31.0739,2406581.5776132,0
+AGCO.US,D,20070410,000000,31.0739,31.2156,30.7635,30.9799,1189050.5900894,0
+AGCO.US,D,20070411,000000,30.9436,31.3047,30.7635,31.2156,2457287.980743,0
+AGCO.US,D,20070412,000000,31.1822,31.5652,30.9205,31.5327,1275259.0963516,0
+AGCO.US,D,20070413,000000,31.6131,32.0528,31.5729,31.9686,1588329.4553929,0
+AGCO.US,D,20070416,000000,32.0872,32.5299,32.0872,32.5116,1213370.7887124,0
+AGCO.US,D,20070417,000000,32.7788,33.2089,32.728,33.0012,1864483.1393097,0
+AGCO.US,D,20070418,000000,32.9427,33.6601,32.7636,33.2359,2040578.0390141,0
+AGCO.US,D,20070419,000000,33.1668,33.4245,32.7636,33.1668,2004710.5482823,0
+AGCO.US,D,20070420,000000,33.3833,33.7703,33.3488,33.7291,1620831.204351,0
+AGCO.US,D,20070423,000000,33.9418,35.5175,33.9418,35.3624,3511552.3051987,0
+AGCO.US,D,20070424,000000,35.4064,35.5778,34.8555,35.0031,1281297.3874245,0
+AGCO.US,D,20070425,000000,35.2321,36.1487,34.9159,36.0779,1530698.4352703,0
+AGCO.US,D,20070426,000000,36.4419,37.8873,36.4419,36.9065,2290038.5928403,0
+AGCO.US,D,20070427,000000,36.7138,36.8288,35.9916,36.4937,1033130.3057004,0
+AGCO.US,D,20070430,000000,36.5769,36.7762,35.9141,35.9485,1297318.0677158,0
+AGCO.US,D,20070501,000000,36.0779,36.4419,35.3202,35.9993,1742133.6235985,0
+AGCO.US,D,20070502,000000,37.2177,37.8873,36.485,36.6103,6873827.0725673,0
+AGCO.US,D,20070503,000000,36.6103,36.6535,36.0156,36.6103,2708509.7027989,0
+AGCO.US,D,20070504,000000,36.3978,36.9916,36.2244,36.6449,1694889.0069827,0
+AGCO.US,D,20070507,000000,36.6449,37.3777,36.1487,37.3279,1768954.1173666,0
+AGCO.US,D,20070508,000000,37.0176,37.1287,36.007,37.0347,1929027.292815,0
+AGCO.US,D,20070509,000000,36.8288,37.7331,36.8193,37.62,1306837.9806297,0
+AGCO.US,D,20070510,000000,37.6019,37.6019,36.5117,36.8288,1226299.2459473,0
+AGCO.US,D,20070511,000000,37.0013,37.0443,36.4159,36.6103,1330371.0299667,0
+AGCO.US,D,20070514,000000,36.5454,37.3366,36.4505,37.1372,1728206.0922699,0
+AGCO.US,D,20070515,000000,37.1449,38.0176,36.8805,37.4141,2002273.9349759,0
+AGCO.US,D,20070516,000000,37.7771,37.9917,36.2168,36.6535,1821914.440003,0
+AGCO.US,D,20070517,000000,36.3547,37.1287,35.9993,36.9916,1192610.5092731,0
+AGCO.US,D,20070518,000000,37.0176,37.0176,35.78,36.097,1593031.4718162,0
+AGCO.US,D,20070521,000000,36.1812,37.0845,36.1143,36.619,1768253.61714,0
+AGCO.US,D,20070522,000000,36.8978,36.8978,35.9744,36.6449,1762918.9581872,0
+AGCO.US,D,20070523,000000,36.1812,36.1899,34.8652,34.8652,2653841.4541259,0
+AGCO.US,D,20070524,000000,34.8652,35.8709,34.6726,34.7847,2378023.9268006,0
+AGCO.US,D,20070525,000000,34.9082,35.7877,34.9082,35.6564,1276537.9529497,0
+AGCO.US,D,20070529,000000,35.8709,36.3547,34.9255,35.0701,1921831.245034,0
+AGCO.US,D,20070530,000000,34.8374,36.6967,34.5874,36.6785,2124553.5050609,0
+AGCO.US,D,20070531,000000,36.8288,38.0789,36.6967,37.2848,1816484.7802745,0
+AGCO.US,D,20070601,000000,37.3873,38.0789,37.0598,37.3279,1355933.546428,0
+AGCO.US,D,20070604,000000,37.1727,37.7407,36.7762,37.6717,1020811.5237743,0
+AGCO.US,D,20070605,000000,37.6717,38.1536,37.3873,37.9917,1553505.9292311,0
+AGCO.US,D,20070606,000000,37.9219,37.9219,36.9428,37.1727,1345719.397075,0
+AGCO.US,D,20070607,000000,37.0443,37.3873,35.9581,36.0873,969273.08088217,0
+AGCO.US,D,20070608,000000,35.9744,36.5933,35.4754,36.5454,1120641.679746,0
+AGCO.US,D,20070611,000000,36.53,37.5865,36.1812,37.0674,1146461.0114913,0
+AGCO.US,D,20070612,000000,37.0013,37.3873,36.5856,36.7503,945012.38823976,0
+AGCO.US,D,20070613,000000,36.8978,38.0434,36.7138,37.8519,1372190.1627122,0
+AGCO.US,D,20070614,000000,37.8969,38.8702,37.8701,38.4554,1583899.9137223,0
+AGCO.US,D,20070615,000000,38.5971,38.8873,38.1363,38.5089,1248332.1181973,0
+AGCO.US,D,20070618,000000,38.8442,38.9984,38.5779,38.8702,1088488.6149543,0
+AGCO.US,D,20070619,000000,38.6459,38.8528,38.2742,38.7915,1136893.0762072,0
+AGCO.US,D,20070620,000000,38.8528,39.2955,38.3864,38.3864,1251349.1758046,0
+AGCO.US,D,20070621,000000,38.2495,38.7915,37.8002,38.7638,1236137.568055,0
+AGCO.US,D,20070622,000000,38.5971,38.9285,37.8701,38.097,1113095.9038339,0
+AGCO.US,D,20070625,000000,38.0693,39.0588,37.8519,38.0434,1504168.1636526,0
+AGCO.US,D,20070626,000000,38.2579,38.2579,37.2331,37.6286,1265625.3912995,0
+AGCO.US,D,20070627,000000,37.303,37.759,36.3709,37.6019,1762569.2300564,0
+AGCO.US,D,20070628,000000,37.6115,37.8969,37.1545,37.2331,1386474.7299236,0
+AGCO.US,D,20070629,000000,37.2944,37.6469,37.0598,37.3959,1737955.6773893,0
+AGCO.US,D,20070702,000000,37.7244,38.827,37.6642,38.6805,1427444.075509,0
+AGCO.US,D,20070703,000000,38.6805,38.827,38.2139,38.7638,530721.31241952,0
+AGCO.US,D,20070705,000000,38.7227,39.3337,38.4217,39.103,1204798.7956279,0
+AGCO.US,D,20070706,000000,39.2322,40.0099,39.2063,39.8146,939789.43349601,0
+AGCO.US,D,20070709,000000,39.9639,40.0349,39.0493,39.3673,1312406.487646,0
+AGCO.US,D,20070710,000000,39.1968,39.3673,38.3538,38.5511,1704177.1597621,0
+AGCO.US,D,20070711,000000,38.2993,38.9793,38.1968,38.9285,1961299.3695676,0
+AGCO.US,D,20070712,000000,39.0673,39.5942,38.9793,39.5942,1732502.0064755,0
+AGCO.US,D,20070713,000000,39.5071,39.6881,38.9554,39.1364,931894.9734176,0
+AGCO.US,D,20070716,000000,39.1804,39.7791,38.8528,38.9123,1310434.4385733,0
+AGCO.US,D,20070717,000000,39.2148,39.303,38.0003,38.1776,1415600.2974622,0
+AGCO.US,D,20070718,000000,38.0339,38.7915,38.0262,38.4036,1350947.5716416,0
+AGCO.US,D,20070719,000000,38.7638,38.9457,38.3538,38.5089,1075606.0921603,0
+AGCO.US,D,20070720,000000,37.9045,38.2916,36.872,37.5865,1381703.8118386,0
+AGCO.US,D,20070723,000000,37.7331,38.2993,36.6611,36.8288,2057527.8477727,0
+AGCO.US,D,20070724,000000,36.6103,37.0253,36.007,36.052,1389006.3440058,0
+AGCO.US,D,20070725,000000,36.2742,36.4065,34.8019,35.372,2024236.8615997,0
+AGCO.US,D,20070726,000000,34.5366,34.9341,33.1668,33.8641,2038140.3817431,0
+AGCO.US,D,20070727,000000,33.9935,34.5519,33.2943,33.4407,2469963.7985521,0
+AGCO.US,D,20070730,000000,33.527,34.9341,32.9868,34.505,2176508.4898165,0
+AGCO.US,D,20070731,000000,34.8901,35.2743,31.6572,33.1083,3198019.4698528,0
+AGCO.US,D,20070801,000000,34.4523,35.0615,33.4331,34.7607,2148533.371234,0
+AGCO.US,D,20070802,000000,34.8555,36.3892,34.5452,36.2416,3288444.5490132,0
+AGCO.US,D,20070803,000000,36.2828,36.5856,35.0701,35.0788,2919195.3245658,0
+AGCO.US,D,20070806,000000,35.4906,36.7235,34.5452,36.6967,2317666.0712211,0
+AGCO.US,D,20070807,000000,36.6698,39.5425,36.2072,37.9649,3655025.4000194,0
+AGCO.US,D,20070808,000000,38.2579,38.6383,34.2406,36.1574,3267663.3902826,0
+AGCO.US,D,20070809,000000,35.755,36.1143,33.4407,33.9418,3067661.701925,0
+AGCO.US,D,20070810,000000,33.6927,35.755,33.1256,35.4236,2227584.4564041,0
+AGCO.US,D,20070813,000000,35.9141,36.5539,35.4495,35.9141,1509510.1303573,0
+AGCO.US,D,20070814,000000,36.1812,36.7599,35.3297,36.007,1420244.8958342,0
+AGCO.US,D,20070815,000000,36.2244,37.1201,34.4791,34.6965,1713815.0406724,0
+AGCO.US,D,20070816,000000,34.1975,34.4619,31.5815,32.8642,2744605.8217715,0
+AGCO.US,D,20070817,000000,33.9418,35.9141,32.9791,33.6831,1576142.2130026,0
+AGCO.US,D,20070820,000000,33.823,34.6899,33.3114,34.4437,815348.85675106,0
+AGCO.US,D,20070821,000000,34.5615,35.1228,33.9322,34.2224,1322157.1167299,0
+AGCO.US,D,20070822,000000,34.4523,35.3977,34.4523,34.9685,1081174.5991768,0
+AGCO.US,D,20070823,000000,35.1046,35.551,34.2589,35.1765,909259.73361069,0
+AGCO.US,D,20070824,000000,34.984,36.5711,34.7512,36.3365,892081.29661121,0
+AGCO.US,D,20070827,000000,36.0606,36.5031,35.7014,36.007,536292.95132965,0
+AGCO.US,D,20070828,000000,35.7099,35.7099,34.5702,34.6544,901712.91373411,0
+AGCO.US,D,20070829,000000,34.7416,35.389,34.4619,35.3479,681394.63087962,0
+AGCO.US,D,20070830,000000,34.984,36.2512,34.984,36.0156,1103110.3827218,0
+AGCO.US,D,20070831,000000,36.4419,37.3528,36.3001,37.2177,877454.30902083,0
+AGCO.US,D,20070904,000000,38.009,38.3356,37.5865,37.8701,2102914.2074539,0
+AGCO.US,D,20070905,000000,37.4409,38.0789,37.3873,37.9822,1670747.3263013,0
+AGCO.US,D,20070906,000000,37.9822,38.9381,37.5243,38.8702,6856646.5476387,0
+AGCO.US,D,20070907,000000,38.2312,38.4036,37.4735,37.8452,997365.12349652,0
+AGCO.US,D,20070910,000000,38.3174,38.4918,36.3269,37.2408,810241.78207458,0
+AGCO.US,D,20070911,000000,37.4735,38.6459,37.4735,38.1363,920631.63967179,0
+AGCO.US,D,20070912,000000,38.0789,38.6613,37.5942,37.8701,766965.27478947,0
+AGCO.US,D,20070913,000000,37.9562,38.6709,37.507,38.2408,769498.97680088,0
+AGCO.US,D,20070914,000000,37.9466,39.3499,37.6976,38.9285,1031373.3133292,0
+AGCO.US,D,20070917,000000,38.8001,39.5855,38.6057,39.103,810589.42227639,0
+AGCO.US,D,20070918,000000,39.3337,41.3433,39.3337,41.102,1640567.354547,0
+AGCO.US,D,20070919,000000,41.2983,42.444,40.5311,41.0838,3248629.8282422,0
+AGCO.US,D,20070920,000000,40.875,41.714,40.2639,40.4151,1621294.72462,0
+AGCO.US,D,20070921,000000,40.899,41.4104,40.4803,40.8329,3073580.981037,0
+AGCO.US,D,20070924,000000,41.2399,41.4631,39.9736,41.3156,2127410.836089,0
+AGCO.US,D,20070925,000000,41.0838,41.6863,40.5473,41.5149,2240936.7632545,0
+AGCO.US,D,20070926,000000,41.8846,42.4948,41.4373,42.3089,1787525.2031025,0
+AGCO.US,D,20070927,000000,42.741,43.693,42.4765,42.7898,1581252.4195728,0
+AGCO.US,D,20070928,000000,42.808,44.0906,42.5311,43.7352,1498596.5247424,0
+AGCO.US,D,20071001,000000,43.9191,45.3042,43.7352,44.8138,1467955.1206482,0
+AGCO.US,D,20071002,000000,44.6749,44.6749,43.5762,44.1068,1308921.7339114,0
+AGCO.US,D,20071003,000000,43.9373,44.1586,42.4765,42.5732,1534816.8754989,0
+AGCO.US,D,20071004,000000,42.8979,43.6653,42.7898,43.5857,1050644.8992914,0
+AGCO.US,D,20071005,000000,43.7984,44.8914,43.4785,44.149,1308342.3335751,0
+AGCO.US,D,20071008,000000,44.194,45.0121,43.9612,44.9518,759165.81548694,0
+AGCO.US,D,20071009,000000,45.3492,45.7773,45.0026,45.6577,744539.87186113,0
+AGCO.US,D,20071010,000000,45.3981,46.174,44.7793,45.7515,1015470.6010341,0
+AGCO.US,D,20071011,000000,45.9603,46.9662,44.4077,45.1845,1212350.8353274,0
+AGCO.US,D,20071012,000000,45.4163,46.8943,45.3837,46.5696,1424424.9299725,0
+AGCO.US,D,20071015,000000,46.9039,47.106,45.0456,46.562,1252623.8565446,0
+AGCO.US,D,20071016,000000,46.3828,46.4814,45.0207,45.2793,1927166.9479513,0
+AGCO.US,D,20071017,000000,45.9096,46.6682,45.6825,46.4479,1503590.8512454,0
+AGCO.US,D,20071018,000000,46.1826,46.8378,45.832,46.6347,722718.92441882,0
+AGCO.US,D,20071019,000000,46.038,46.22,43.4977,43.7007,1728206.0922699,0
+AGCO.US,D,20071022,000000,42.8176,43.2889,41.5149,42.4018,2319515.976439,0
+AGCO.US,D,20071023,000000,42.6883,45.6509,42.6796,45.4497,1966521.2803469,0
+AGCO.US,D,20071024,000000,46.1557,46.1557,43.8051,44.6271,1269805.4254377,0
+AGCO.US,D,20071025,000000,44.5561,44.6749,42.4344,43.5062,1474222.039962,0
+AGCO.US,D,20071026,000000,43.9612,45.3568,43.7352,45.0121,1067246.0238837,0
+AGCO.US,D,20071029,000000,45.1221,46.5064,44.7343,46.3579,1519727.411604,0
+AGCO.US,D,20071030,000000,51.6886,52.7661,49.3877,50.5007,9055036.5348426,0
+AGCO.US,D,20071031,000000,51.2134,51.4377,50.13,51.4136,4340600.0650374,0
+AGCO.US,D,20071101,000000,51.0659,54.2289,50.6195,52.5468,3792816.1956857,0
+AGCO.US,D,20071102,000000,52.9951,52.9951,51.1282,52.1282,2315922.6503891,0
+AGCO.US,D,20071105,000000,50.6444,52.9271,50.6444,52.3687,2519688.8749861,0
+AGCO.US,D,20071106,000000,52.9807,57.3036,52.6272,57.1006,2443143.3047841,0
+AGCO.US,D,20071107,000000,56.0306,56.8545,54.9214,55.0814,2069980.2571637,0
+AGCO.US,D,20071108,000000,55.3419,57.3745,54.9301,56.5814,2619242.3803466,0
+AGCO.US,D,20071109,000000,55.3342,57.8545,53.9999,54.5747,2320217.5206301,0
+AGCO.US,D,20071112,000000,54.632,54.632,49.3379,49.6358,2708858.3869652,0
+AGCO.US,D,20071113,000000,50.041,50.9481,48.3436,50.5276,3884705.9571378,0
+AGCO.US,D,20071114,000000,51.4653,52.5046,50.2229,52.0938,3503451.1401354,0
+AGCO.US,D,20071115,000000,51.8265,51.8762,48.9633,49.8801,3160408.5582891,0
+AGCO.US,D,20071116,000000,50.1483,50.8015,48.855,50.041,2231647.5665106,0
+AGCO.US,D,20071119,000000,49.7767,50.2747,48.4145,48.7776,1692284.3153806,0
+AGCO.US,D,20071120,000000,48.8628,50.9069,48.8628,50.1213,1513107.6322657,0
+AGCO.US,D,20071121,000000,49.6799,53.2891,49.1299,52.1704,2503279.8398747,0
+AGCO.US,D,20071123,000000,52.5928,52.9807,51.361,52.0171,461381.1856796,0
+AGCO.US,D,20071126,000000,52.6703,53.4118,51.8505,51.9472,1380128.4693025,0
+AGCO.US,D,20071127,000000,52.0851,53.4118,51.6109,52.7345,1515776.0057065,0
+AGCO.US,D,20071128,000000,53.0229,56.5891,52.7345,56.546,2189176.9998735,0
+AGCO.US,D,20071129,000000,56.4157,58.726,56.0115,58.5777,2455804.507089,0
+AGCO.US,D,20071130,000000,59.9906,61.0173,58.1591,59.3918,3723493.8163434,0
+AGCO.US,D,20071203,000000,58.9588,58.9781,56.9876,57.0498,4202238.2207514,0
+AGCO.US,D,20071204,000000,56.4425,57.2779,55.7701,56.9799,4576188.4176574,0
+AGCO.US,D,20071205,000000,57.7194,58.7787,56.9799,57.8047,1584934.4826113,0
+AGCO.US,D,20071206,000000,57.8372,60.2875,57.8372,59.7444,1808360.6479906,0
+AGCO.US,D,20071207,000000,60.389,60.389,59.049,59.3832,1069853.8473796,0
+AGCO.US,D,20071210,000000,59.5969,61.027,59.049,60.9762,3234407.8989049,0
+AGCO.US,D,20071211,000000,61.2434,61.9839,57.8458,57.9856,2867884.46595,0
+AGCO.US,D,20071212,000000,59.2088,59.7099,57.0843,58.1332,1902141.029279,0
+AGCO.US,D,20071213,000000,57.9244,58.4417,57.1475,57.9856,1457802.5652049,0
+AGCO.US,D,20071214,000000,57.1006,57.8286,56.6609,56.9005,1417923.1186305,0
+AGCO.US,D,20071217,000000,56.5182,58.8497,55.59,55.729,2217743.0024027,0
+AGCO.US,D,20071218,000000,56.3601,56.3832,52.4644,54.0593,4634421.805337,0
+AGCO.US,D,20071219,000000,54.0497,55.9099,54.0497,55.5641,1495543.9723397,0
+AGCO.US,D,20071220,000000,56.0919,58.9063,55.1321,58.9063,2076913.2258732,0
+AGCO.US,D,20071221,000000,59.1735,60.8105,58.9321,59.2664,3015050.0634549,0
+AGCO.US,D,20071224,000000,59.4426,59.8708,58.752,59.4168,336610.71613052,0
+AGCO.US,D,20071226,000000,58.9321,60.3038,58.9321,60.2702,553750.12686932,0
+AGCO.US,D,20071227,000000,60.0604,60.7319,59.2501,59.4905,1266318.5837739,0
+AGCO.US,D,20071228,000000,60.6955,60.6955,58.7874,59.1927,917082.16013376,0
+AGCO.US,D,20071231,000000,58.9963,59.956,58.1428,58.5595,835384.62477865,0
+AGCO.US,D,20080102,000000,58.5595,58.6312,56.9962,57.5546,1783571.7092758,0
+AGCO.US,D,20080103,000000,57.7702,61.9753,57.5901,60.7319,2075404.6970695,0
+AGCO.US,D,20080104,000000,59.8152,60.433,58.2012,58.7003,2934474.7900126,0
+AGCO.US,D,20080107,000000,58.8497,59.9052,56.0039,57.8286,1773208.2729893,0
+AGCO.US,D,20080108,000000,58.1591,59.0555,53.9904,54.1867,2133547.2598315,0
+AGCO.US,D,20080109,000000,54.1111,54.5067,51.1023,53.5,3096655.7299278,0
+AGCO.US,D,20080110,000000,53.2183,56.7289,52.6618,55.747,2948500.4540106,0
+AGCO.US,D,20080111,000000,55.1321,57.1227,54.6876,54.9635,1942964.2198246,0
+AGCO.US,D,20080114,000000,55.4521,58.9063,55.3573,58.6218,2064747.9067389,0
+AGCO.US,D,20080115,000000,57.8717,59.0395,57.0422,58.2539,2030337.7905469,0
+AGCO.US,D,20080116,000000,57.9053,58.1332,54.2566,55.9023,3610521.1904,0
+AGCO.US,D,20080117,000000,56.0211,56.5814,49.8178,52.0439,4736513.1885672,0
+AGCO.US,D,20080118,000000,51.9539,53.3064,47.9231,49.8005,3516323.2232836,0
+AGCO.US,D,20080122,000000,46.8129,51.6378,45.6577,50.9069,3867558.8390754,0
+AGCO.US,D,20080123,000000,49.1645,50.3169,42.8979,49.0869,5492347.7131112,0
+AGCO.US,D,20080124,000000,49.4825,50.7824,46.2363,47.4183,3187451.4165106,0
+AGCO.US,D,20080125,000000,49.4653,50.7479,47.7343,48.8628,2987628.2460945,0
+AGCO.US,D,20080128,000000,48.5869,50.9308,47.9317,50.8111,1913976.4556092,0
+AGCO.US,D,20080129,000000,51.1895,51.3456,49.4059,50.2229,3434081.7823875,0
+AGCO.US,D,20080130,000000,50.678,51.8676,49.3282,50.0668,2187304.127435,0
+AGCO.US,D,20080131,000000,48.8868,52.2921,48.6109,51.8762,2022058.1075421,0
+AGCO.US,D,20080201,000000,51.8331,54.4808,51.6886,53.5421,2321736.4890796,0
+AGCO.US,D,20080204,000000,53.5344,54.1867,51.9903,52.1617,1482217.7646037,0
+AGCO.US,D,20080205,000000,51.1101,51.6022,49.3552,49.585,1517227.1164589,0
+AGCO.US,D,20080206,000000,49.1051,51.2479,48.972,49.9327,1656986.8293041,0
+AGCO.US,D,20080207,000000,47.9844,49.3781,46.1644,47.9758,5806142.5835642,0
+AGCO.US,D,20080208,000000,47.7784,49.0332,47.2612,48.8714,2025145.1107757,0
+AGCO.US,D,20080211,000000,49.2871,51.4136,48.5036,51.0487,1673860.4286491,0
+AGCO.US,D,20080212,000000,51.4222,55.0814,51.2316,54.3831,3663030.5203423,0
+AGCO.US,D,20080213,000000,54.9388,57.546,53.8591,57.0229,3723954.2047188,0
+AGCO.US,D,20080214,000000,57.0929,57.1303,54.6005,55.1944,2724643.1312637,0
+AGCO.US,D,20080215,000000,54.6504,55.7376,53.7461,55.5546,1499159.2216457,0
+AGCO.US,D,20080219,000000,56.0211,57.0048,54.339,54.9214,1874758.8825723,0
+AGCO.US,D,20080220,000000,54.5565,56.1591,53.2451,55.9415,1910670.219816,0
+AGCO.US,D,20080221,000000,56.4933,57.1915,55.7528,56.3899,1575869.7382499,0
+AGCO.US,D,20080222,000000,56.4425,56.8812,53.8926,55.7039,1663244.3529367,0
+AGCO.US,D,20080225,000000,55.7213,58.185,55.5718,58.0451,1912388.5854981,0
+AGCO.US,D,20080226,000000,58.2358,59.0048,57.409,57.4608,1885072.2085594,0
+AGCO.US,D,20080227,000000,56.9531,58.4598,56.1848,56.6878,1452874.0084698,0
+AGCO.US,D,20080228,000000,56.3755,56.7117,55.2031,56.0306,1500880.7192216,0
+AGCO.US,D,20080229,000000,55.1321,56.0823,54.7987,55.8746,1926910.132667,0
+AGCO.US,D,20080303,000000,55.3094,57.9329,55.1407,57.4436,1487564.9511311,0
+AGCO.US,D,20080304,000000,56.9531,57.2423,54.272,55.5997,1749319.2317339,0
+AGCO.US,D,20080305,000000,55.9099,57.8219,55.9099,57.0929,1522309.1359856,0
+AGCO.US,D,20080306,000000,57.0843,57.365,55.5718,55.9263,1108912.7378019,0
+AGCO.US,D,20080307,000000,54.7193,56.1093,53.1942,53.8247,1375157.1100202,0
+AGCO.US,D,20080310,000000,53.4213,53.816,50.5534,50.8541,1836532.0319123,0
+AGCO.US,D,20080311,000000,52.6368,52.8255,50.678,52.6799,2340859.8320729,0
+AGCO.US,D,20080312,000000,52.6703,53.4299,51.5161,51.7134,3220859.3267154,0
+AGCO.US,D,20080313,000000,50.8541,52.1455,50.8541,51.8083,2933128.0757172,0
+AGCO.US,D,20080314,000000,52.3352,52.8772,50.2996,51.3705,1816336.5373056,0
+AGCO.US,D,20080317,000000,50.0668,51.2316,48.0629,49.4211,1297746.0931895,0
+AGCO.US,D,20080318,000000,50.1636,53.8409,50.1636,53.6186,2344670.3027534,0
+AGCO.US,D,20080319,000000,53.4213,53.4213,48.6568,48.6568,1539611.8047689,0
+AGCO.US,D,20080320,000000,48.6109,48.6568,45.2114,46.8186,3839029.3753062,0
+AGCO.US,D,20080324,000000,46.8282,50.1397,46.8282,49.4211,1483701.2382577,0
+AGCO.US,D,20080325,000000,50.6195,52.7824,49.9672,52.2748,1916485.1024709,0
+AGCO.US,D,20080326,000000,53.0592,53.4663,51.2565,53.4492,1552231.2484912,0
+AGCO.US,D,20080327,000000,53.066,53.8678,51.9625,52.2652,1559825.0467734,0
+AGCO.US,D,20080328,000000,52.5468,53.7107,51.4136,51.9289,1218217.9162108,0
+AGCO.US,D,20080331,000000,51.6972,53.659,50.7574,51.5851,1827072.6689435,0
+AGCO.US,D,20080401,000000,52.0774,53.4913,50.4759,53.4913,2215457.763959,0
+AGCO.US,D,20080402,000000,54.1781,54.5651,52.8083,53.9999,2037000.3724326,0
+AGCO.US,D,20080403,000000,53.6685,56.1093,53.5344,55.1149,1727642.3514022,0
+AGCO.US,D,20080404,000000,55.1073,57.0671,55.1073,55.6437,1363623.3894507,0
+AGCO.US,D,20080407,000000,56.0823,57.5546,55.9023,56.6609,1984219.6117022,0
+AGCO.US,D,20080408,000000,56.6782,58.0796,56.2395,57.4349,1589493.4758885,0
+AGCO.US,D,20080409,000000,57.6149,57.8047,55.4185,55.6869,1747868.1209815,0
+AGCO.US,D,20080410,000000,55.5718,56.1591,54.2384,55.3342,1556611.7238269,0
+AGCO.US,D,20080411,000000,54.4808,55.1321,53.5517,54.0497,1253663.6452563,0
+AGCO.US,D,20080414,000000,53.9348,56.3333,53.659,55.4435,1290416.4179435,0
+AGCO.US,D,20080415,000000,56.3506,57.0929,53.9904,55.9952,1383325.0888159,0
+AGCO.US,D,20080416,000000,56.5278,59.0806,56.5278,58.2711,1966350.0701574,0
+AGCO.US,D,20080417,000000,57.8372,58.6476,56.1677,57.0229,1175813.1193416,0
+AGCO.US,D,20080418,000000,59.049,61.2177,58.6218,60.1659,2128772.1658884,0
+AGCO.US,D,20080421,000000,61.14,61.3306,59.6562,60.7416,1184290.1116502,0
+AGCO.US,D,20080422,000000,60.6314,60.847,57.7969,58.8228,1913657.0024508,0
+AGCO.US,D,20080423,000000,59.0893,59.2339,57.0585,58.5595,1195135.859568,0
+AGCO.US,D,20080424,000000,58.6055,58.6055,56.0211,57.0326,1584444.8632278,0
+AGCO.US,D,20080425,000000,57.0756,58.4685,56.8545,58.2951,1208762.7291003,0
+AGCO.US,D,20080428,000000,59.7444,60.9675,58.6312,59.2501,1776565.6630465,0
+AGCO.US,D,20080429,000000,60.389,60.8191,52.1282,52.5123,4787435.692363,0
+AGCO.US,D,20080430,000000,52.7345,53.5603,51.4653,51.7987,4292464.9466434,0
+AGCO.US,D,20080501,000000,51.8179,51.9289,47.3369,47.8369,5621035.137727,0
+AGCO.US,D,20080502,000000,48.0812,51.084,47.8369,50.9816,4578065.4659542,0
+AGCO.US,D,20080505,000000,51.3533,51.3533,47.106,47.8713,3353321.7272163,0
+AGCO.US,D,20080506,000000,49.2431,51.2134,48.9633,50.5447,3354953.4438392,0
+AGCO.US,D,20080507,000000,50.7134,52.0171,49.8359,50.0084,2457625.1812992,0
+AGCO.US,D,20080508,000000,50.2996,51.5688,49.8705,51.2134,1782501.6455916,0
+AGCO.US,D,20080509,000000,50.7738,51.2316,49.7671,50.9568,1863982.0363161,0
+AGCO.US,D,20080512,000000,50.9223,50.9568,49.7066,50.2747,1569814.7437438,0
+AGCO.US,D,20080513,000000,50.1798,51.7316,50.1118,51.7316,2429804.5694729,0
+AGCO.US,D,20080514,000000,51.1196,52.5554,49.199,49.5449,3342228.5596954,0
+AGCO.US,D,20080515,000000,49.6799,51.1023,49.5449,50.9069,2683039.0552198,0
+AGCO.US,D,20080516,000000,51.3705,51.5688,50.4844,51.4222,2081651.7810565,0
+AGCO.US,D,20080519,000000,51.5439,51.6713,48.9049,48.9807,2373975.4321981,0
+AGCO.US,D,20080520,000000,48.9135,50.0591,48.7612,49.9576,2720494.4160626,0
+AGCO.US,D,20080521,000000,50.041,51.5688,49.1559,49.1894,2231829.2163458,0
+AGCO.US,D,20080522,000000,49.1894,49.9768,48.63,49.6089,1879436.8878105,0
+AGCO.US,D,20080523,000000,49.1894,49.9327,48.266,49.8359,2034622.2211422,0
+AGCO.US,D,20080527,000000,50.9912,52.224,50.2929,51.2652,2946758.0771432,0
+AGCO.US,D,20080528,000000,51.3456,52.9108,50.8283,52.9108,1943335.8712115,0
+AGCO.US,D,20080529,000000,52.8159,52.9807,51.5947,52.1617,1818411.9388707,0
+AGCO.US,D,20080530,000000,52.4021,52.9903,51.5439,52.0593,2954744.4061038,0
+AGCO.US,D,20080602,000000,51.8179,52.7911,51.2077,51.7393,2668292.0117038,0
+AGCO.US,D,20080603,000000,51.9903,52.497,50.2393,50.9816,1700721.6370353,0
+AGCO.US,D,20080604,000000,50.9989,51.2316,49.5449,49.8359,2099971.2713309,0
+AGCO.US,D,20080605,000000,49.4921,49.9146,47.4844,49.2076,3734571.3243957,0
+AGCO.US,D,20080606,000000,49.1731,49.3781,47.3714,47.5016,2080800.9499319,0
+AGCO.US,D,20080609,000000,48.7689,48.9977,47.471,48.3523,1952806.7177906,0
+AGCO.US,D,20080610,000000,48.0888,48.1224,46.6165,46.9662,2232039.0532244,0
+AGCO.US,D,20080611,000000,46.9662,47.5361,45.1145,45.1748,2857741.3061878,0
+AGCO.US,D,20080612,000000,45.1481,45.9451,44.2888,45.1577,2467372.6784893,0
+AGCO.US,D,20080613,000000,45.5715,46.1289,45.0974,46.0868,1668467.3076804,0
+AGCO.US,D,20080616,000000,47.1224,51.8265,47.037,51.6283,5754679.3061211,0
+AGCO.US,D,20080617,000000,51.8601,52.0851,50.61,51.361,3205955.6885139,0
+AGCO.US,D,20080618,000000,50.837,51.0066,48.8206,49.1894,2993898.2973019,0
+AGCO.US,D,20080619,000000,49.9327,50.2048,48.6731,48.8473,1603348.9736617,0
+AGCO.US,D,20080620,000000,48.7067,49.6358,46.0197,47.2698,2348565.3345641,0
+AGCO.US,D,20080623,000000,47.5859,47.8809,46.2448,46.7028,1715588.7364769,0
+AGCO.US,D,20080624,000000,46.3071,46.5791,44.4344,44.581,2437569.5779447,0
+AGCO.US,D,20080625,000000,44.4526,45.2362,43.171,44.2361,2706438.477092,0
+AGCO.US,D,20080626,000000,43.7171,45.1748,42.9249,44.8482,3354240.4160379,0
+AGCO.US,D,20080627,000000,45.0791,45.107,43.2553,43.675,2207283.5213757,0
+AGCO.US,D,20080630,000000,43.7621,45.8837,43.7621,45.1481,2574986.6342949,0
+AGCO.US,D,20080701,000000,44.1586,45.0456,43.1969,44.6432,2709043.1686941,0
+AGCO.US,D,20080702,000000,44.4765,44.6356,42.444,42.968,3102366.2161258,0
+AGCO.US,D,20080703,000000,42.9957,43.2065,41.3931,42.6519,1541734.1847398,0
+AGCO.US,D,20080707,000000,42.8578,44.2438,42.2553,43.5589,2489518.2989129,0
+AGCO.US,D,20080708,000000,43.8922,43.8922,39.5425,41.146,5665645.8317326,0
+AGCO.US,D,20080709,000000,41.4631,42.3166,40.0608,40.3175,1644601.2336455,0
+AGCO.US,D,20080710,000000,40.2552,41.9718,39.6565,41.2466,2263612.7176797,0
+AGCO.US,D,20080711,000000,40.6268,42.5973,40.5311,41.9631,1814610.8638712,0
+AGCO.US,D,20080714,000000,42.3012,42.58,41.2887,42.4105,1320928.3704311,0
+AGCO.US,D,20080715,000000,42.055,43.1796,40.4803,41.6097,2046463.9112597,0
+AGCO.US,D,20080716,000000,42.444,43.2236,41.0512,42.941,3839323.773315,0
+AGCO.US,D,20080717,000000,43.2553,44.3904,42.352,44.3904,1936266.1431435,0
+AGCO.US,D,20080718,000000,44.4594,44.9182,43.4248,43.7621,1029386.6487524,0
+AGCO.US,D,20080721,000000,44.3827,47.5179,44.0389,47.2698,2759231.7653972,0
+AGCO.US,D,20080722,000000,47.0716,47.2526,44.9871,45.7333,2082599.700886,0
+AGCO.US,D,20080723,000000,46.516,48.38,45.994,46.0609,2763710.3734026,0
+AGCO.US,D,20080724,000000,46.4403,46.6596,43.6509,44.3655,2140027.1479176,0
+AGCO.US,D,20080725,000000,44.5034,45.6424,44.0033,45.469,1059872.5021257,0
+AGCO.US,D,20080728,000000,45.5812,45.9451,44.65,45.0543,1459962.5279001,0
+AGCO.US,D,20080729,000000,49.0688,53.3849,48.5869,50.723,5965438.005408,0
+AGCO.US,D,20080730,000000,51.7134,54.3916,50.8111,54.3237,4388538.9180922,0
+AGCO.US,D,20080731,000000,53.8495,53.8495,51.3265,51.5592,2569993.3517565,0
+AGCO.US,D,20080801,000000,51.6022,51.6022,49.3781,50.6684,2033030.1751729,0
+AGCO.US,D,20080804,000000,50.3073,50.3954,47.0868,47.4614,2003712.5181534,0
+AGCO.US,D,20080805,000000,47.1912,47.6127,46.4403,47.0543,2791515.3257602,0
+AGCO.US,D,20080806,000000,47.0543,50.1118,46.6596,50.0668,2168218.3671661,0
+AGCO.US,D,20080807,000000,49.4211,50.0668,47.8455,48.1577,1815049.3289906,0
+AGCO.US,D,20080808,000000,47.8991,50.767,46.9039,49.9768,2287476.7037855,0
+AGCO.US,D,20080811,000000,49.8005,50.7574,48.5189,49.2871,2098995.1644581,0
+AGCO.US,D,20080812,000000,48.9556,49.7671,48.5792,49.0688,1216893.1251715,0
+AGCO.US,D,20080813,000000,47.9671,50.5094,46.1021,50.2135,2304086.1800944,0
+AGCO.US,D,20080814,000000,49.7928,52.8946,49.7928,52.3935,2313235.4855859,0
+AGCO.US,D,20080815,000000,51.7048,52.4291,51.1895,51.5161,1743253.797582,0
+AGCO.US,D,20080818,000000,51.9109,53.1274,51.5065,51.9539,1710301.0559298,0
+AGCO.US,D,20080819,000000,51.5765,51.7823,50.7574,51.4136,995513.13034932,0
+AGCO.US,D,20080820,000000,51.7393,52.9108,51.2833,52.6197,1483575.9625092,0
+AGCO.US,D,20080821,000000,52.1109,53.7173,51.3954,51.8505,2460112.9488695,0
+AGCO.US,D,20080822,000000,52.0774,52.6197,51.5257,52.1704,862635.23194957,0
+AGCO.US,D,20080825,000000,51.9989,52.4098,51.3878,51.8601,824756.0214914,0
+AGCO.US,D,20080826,000000,52.4644,52.4644,51.2565,52.3418,1070933.3067449,0
+AGCO.US,D,20080827,000000,52.6015,53.5736,52.497,52.9108,1109192.5203065,0
+AGCO.US,D,20080828,000000,53.2738,53.2738,51.6972,52.9807,1630539.0308875,0
+AGCO.US,D,20080829,000000,52.7737,53.8322,52.4194,53.0937,918398.59945654,0
+AGCO.US,D,20080902,000000,53.0316,53.0937,50.1483,50.723,1373203.8523096,0
+AGCO.US,D,20080903,000000,51.1636,51.3265,47.4278,48.3263,2249259.2488067,0
+AGCO.US,D,20080904,000000,47.3809,47.7784,44.3493,46.0197,2875633.8149532,0
+AGCO.US,D,20080905,000000,45.5445,46.7707,44.4344,46.4728,1621892.9163186,0
+AGCO.US,D,20080908,000000,47.6635,48.4326,43.7352,45.5715,2316807.9323444,0
+AGCO.US,D,20080909,000000,45.5715,45.5715,41.1633,41.6259,3295782.5759758,0
+AGCO.US,D,20080910,000000,41.9276,42.3089,40.5473,41.6442,2709435.6993725,0
+AGCO.US,D,20080911,000000,41.2045,43.1796,40.1009,42.7054,1517745.9668501,0
+AGCO.US,D,20080912,000000,42.3597,44.4248,41.6613,44.2888,1776920.6110002,0
+AGCO.US,D,20080915,000000,42.9153,43.7888,41.2399,41.7293,1380218.2502555,0
+AGCO.US,D,20080916,000000,40.6987,43.355,39.6881,43.2975,2466630.41968,0
+AGCO.US,D,20080917,000000,42.6433,43.262,40.4056,40.5656,1920938.6553266,0
+AGCO.US,D,20080918,000000,41.1365,43.8664,40.3883,42.9249,2966176.86211,0
+AGCO.US,D,20080919,000000,44.5724,48.2325,42.4527,43.693,2312984.9340891,0
+AGCO.US,D,20080922,000000,43.1538,45.1145,43.0733,43.3817,1356096.4049009,0
+AGCO.US,D,20080923,000000,43.2889,44.0973,41.306,42.282,1270438.0679672,0
+AGCO.US,D,20080924,000000,42.2917,42.7993,40.5225,41.0426,1157340.1662754,0
+AGCO.US,D,20080925,000000,41.1719,41.6192,39.806,40.9793,1167606.5138568,0
+AGCO.US,D,20080926,000000,40.1852,40.1852,38.4036,39.4975,1954536.5670832,0
+AGCO.US,D,20080929,000000,38.8184,38.8184,33.7799,35.3106,3817063.3167887,0
+AGCO.US,D,20080930,000000,36.1756,40.6805,34.5702,36.7053,2879995.4989267,0
+AGCO.US,D,20081001,000000,36.3805,36.4937,34.6373,35.5778,1891147.0383923,0
+AGCO.US,D,20081002,000000,34.3125,34.3125,29.7817,31.8852,5480679.3211122,0
+AGCO.US,D,20081003,000000,32.4925,33.7196,30.434,30.6869,2964330.0887856,0
+AGCO.US,D,20081006,000000,29.4358,30.0814,26.3411,28.5029,3098007.6640461,0
+AGCO.US,D,20081007,000000,29.1868,30.3756,26.7394,27.1005,2733126.3873597,0
+AGCO.US,D,20081008,000000,26.112,29.0738,25.3179,28.1878,4347892.1575589,0
+AGCO.US,D,20081009,000000,27.9205,30.8478,27.8936,28.4281,3857310.2388916,0
+AGCO.US,D,20081010,000000,26.9386,32.6152,24.3792,30.7214,4612950.5860256,0
+AGCO.US,D,20081013,000000,32.3335,32.8986,30.2816,32.4006,2002968.171415,0
+AGCO.US,D,20081014,000000,33.4752,33.4752,28.5919,29.9157,3105508.5494814,0
+AGCO.US,D,20081015,000000,29.2375,29.4014,25.0402,25.362,2953992.7516134,0
+AGCO.US,D,20081016,000000,25.7403,26.498,23.9348,25.6196,3618991.9189211,0
+AGCO.US,D,20081017,000000,24.6445,28.6093,23.9683,26.3851,2693127.9288243,0
+AGCO.US,D,20081020,000000,26.7757,26.9559,24.1397,25.5383,3045176.7930162,0
+AGCO.US,D,20081021,000000,25.5383,27.9013,25.0861,26.612,2791478.7870003,0
+AGCO.US,D,20081022,000000,25.6801,25.6801,20.2631,21.358,4522042.1512693,0
+AGCO.US,D,20081023,000000,21.6473,22.0707,19.9374,21.4365,3873952.0781021,0
+AGCO.US,D,20081024,000000,19.5372,21.3226,18.9346,20.6933,2691183.0228305,0
+AGCO.US,D,20081027,000000,20.3378,21.6195,19.7545,20.0371,3017548.2706709,0
+AGCO.US,D,20081028,000000,20.4585,23.269,19.1942,23.1061,3139121.0767421,0
+AGCO.US,D,20081029,000000,25.0066,27.0057,23.6723,24.0698,5107658.2526735,0
+AGCO.US,D,20081030,000000,24.4664,26.6025,24.2747,25.8007,3553261.8216643,0
+AGCO.US,D,20081031,000000,25.3179,28.5382,25.3179,27.1531,3318488.8053734,0
+AGCO.US,D,20081103,000000,27.0153,28.2145,26.0182,26.1552,2653997.0048468,0
+AGCO.US,D,20081104,000000,27.455,28.3765,26.8448,27.4626,3008924.0793581,0
+AGCO.US,D,20081105,000000,27.4185,28.1092,25.5383,25.6627,2744569.2830115,0
+AGCO.US,D,20081106,000000,25.519,25.748,23.5104,23.6981,2316468.6438592,0
+AGCO.US,D,20081107,000000,23.9596,24.5439,23.335,24.1723,1682961.7117704,0
+AGCO.US,D,20081110,000000,24.9568,25.748,24.4414,24.9654,2731505.1103825,0
+AGCO.US,D,20081111,000000,24.5689,25.1292,22.0899,22.6416,3294556.9615705,0
+AGCO.US,D,20081112,000000,21.9758,22.3302,20.926,21.2785,2845941.3746531,0
+AGCO.US,D,20081113,000000,21.6827,24.725,21.0726,24.725,3552732.5316272,0
+AGCO.US,D,20081114,000000,24.2489,25.2241,23.6483,23.7748,2916185.5747106,0
+AGCO.US,D,20081117,000000,22.8284,24.0698,22.6827,23.3447,3963588.9640121,0
+AGCO.US,D,20081118,000000,23.4166,23.7843,21.6646,22.7288,2676756.4764375,0
+AGCO.US,D,20081119,000000,22.8284,23.2344,19.9824,20.2287,2795486.5669845,0
+AGCO.US,D,20081120,000000,18.9604,19.8676,17.4451,17.7276,4464354.7570599,0
+AGCO.US,D,20081121,000000,18.2095,20.5898,18.0888,20.5898,3271148.1440173,0
+AGCO.US,D,20081124,000000,20.8713,22.3034,20.3235,21.038,3091766.8438465,0
+AGCO.US,D,20081125,000000,21.4365,22.0372,19.4452,20.9442,2830200.4768664,0
+AGCO.US,D,20081126,000000,19.3311,20.6588,17.5906,20.5821,4356564.3712419,0
+AGCO.US,D,20081128,000000,20.4585,21.2785,19.3494,21.2066,1114292.2872311,0
+AGCO.US,D,20081201,000000,20.7162,20.7162,17.2209,17.3167,2973888.6283886,0
+AGCO.US,D,20081202,000000,17.582,18.5303,17.3607,18.2889,5416952.5918653,0
+AGCO.US,D,20081203,000000,17.809,19.1347,17.5293,18.4538,3317764.2939619,0
+AGCO.US,D,20081204,000000,18.2276,18.7468,16.3138,16.67,3157493.8092096,0
+AGCO.US,D,20081205,000000,16.6624,17.4278,15.2832,17.4048,3121535.4935603,0
+AGCO.US,D,20081208,000000,17.878,19.0055,17.6156,18.582,4050786.1047221,0
+AGCO.US,D,20081209,000000,18.3158,20.2009,17.8425,19.3588,4188251.1834424,0
+AGCO.US,D,20081210,000000,19.5131,20.5994,19.1768,20.0907,2647303.1040238,0
+AGCO.US,D,20081211,000000,19.8226,20.2095,18.4959,18.7814,3636745.5803986,0
+AGCO.US,D,20081212,000000,18.3512,19.8494,18.2276,19.6674,2774934.0364947,0
+AGCO.US,D,20081215,000000,19.2784,19.9452,18.3244,18.4959,2504852.0505172,0
+AGCO.US,D,20081216,000000,18.9412,20.2095,18.4441,19.4546,3025522.0720566,0
+AGCO.US,D,20081217,000000,19.2957,22.5275,19.2957,21.2345,5436503.9603324,0
+AGCO.US,D,20081218,000000,21.4528,22.2346,19.9452,20.3293,3148282.9098084,0
+AGCO.US,D,20081219,000000,20.2363,21.3656,19.7545,20.2535,2344406.1797172,0
+AGCO.US,D,20081222,000000,20.6769,20.6933,18.8991,19.5533,1423874.7606442,0
+AGCO.US,D,20081223,000000,19.7986,20.3531,19.4279,19.5793,1070693.1948939,0
+AGCO.US,D,20081224,000000,19.5706,19.9519,19.1768,19.8589,521887.28422811,0
+AGCO.US,D,20081226,000000,19.8751,20.3714,19.5954,20.3531,607316.992921,0
+AGCO.US,D,20081229,000000,20.8551,20.8551,19.5619,20.2095,1470075.4126898,0
+AGCO.US,D,20081230,000000,20.7094,21.0649,19.8226,20.4087,1475501.9405247,0
+AGCO.US,D,20081231,000000,20.5209,20.7699,20.2095,20.3235,1892658.6990897,0
+AGCO.US,D,20090102,000000,20.5371,22.6599,20.4174,22.3896,2423039.6790593,0
+AGCO.US,D,20090105,000000,22.1664,23.8437,21.8743,22.9155,2594817.7852668,0
+AGCO.US,D,20090106,000000,23.8025,24.725,22.973,24.2307,2579534.1439619,0
+AGCO.US,D,20090107,000000,24.0104,24.0602,21.9844,22.2259,2193032.3610306,0
+AGCO.US,D,20090108,000000,22.2346,22.9817,22.1311,22.7776,2095727.5553539,0
+AGCO.US,D,20090109,000000,22.062,22.1933,20.9346,21.8992,2760503.3142436,0
+AGCO.US,D,20090112,000000,21.767,21.9491,18.8733,19.3225,3697463.6037548,0
+AGCO.US,D,20090113,000000,19.2105,19.9452,18.9346,19.7545,2810401.6887962,0
+AGCO.US,D,20090114,000000,19.1682,19.2199,17.7017,18.0811,4171176.0989354,0
+AGCO.US,D,20090115,000000,18.0486,18.2095,16.8578,17.8589,3345648.5876267,0
+AGCO.US,D,20090116,000000,18.4681,18.8637,17.2458,18.0561,3058423.659445,0
+AGCO.US,D,20090120,000000,17.7823,17.9968,16.5582,16.8923,2710444.1691471,0
+AGCO.US,D,20090121,000000,17.3167,18.6089,17.0753,18.4776,4093000.9000395,0
+AGCO.US,D,20090122,000000,18.0294,18.5303,16.7563,17.1941,4265867.8612934,0
+AGCO.US,D,20090123,000000,16.515,17.6769,16.515,17.083,3198178.1524675,0
+AGCO.US,D,20090126,000000,15.9431,18.2181,15.9431,17.5035,2675430.6414337,0
+AGCO.US,D,20090127,000000,17.6242,18.9412,17.6242,18.2353,2308791.3284114,0
+AGCO.US,D,20090128,000000,18.8733,20.2363,18.8042,19.6674,2771396.040567,0
+AGCO.US,D,20090129,000000,19.2199,19.5954,18.582,18.8206,1672598.275484,0
+AGCO.US,D,20090130,000000,18.8464,18.8464,17.4614,18.3329,2856921.7940003,0
+AGCO.US,D,20090202,000000,18.013,18.5217,17.5197,18.4441,2325044.8128018,0
+AGCO.US,D,20090203,000000,18.6348,18.8991,18.1759,18.6866,1715427.9659331,0
+AGCO.US,D,20090204,000000,18.7814,19.9183,18.7544,19.7641,2739493.5272722,0
+AGCO.US,D,20090205,000000,19.8589,21.0553,19.1682,20.7603,3635741.2864823,0
+AGCO.US,D,20090206,000000,20.8475,22.0026,20.8475,21.5678,3300798.8257347,0
+AGCO.US,D,20090209,000000,22.7612,22.7612,20.0007,20.5821,4501222.3658497,0
+AGCO.US,D,20090210,000000,19.2784,20.6061,18.4776,19.0218,3612753.1866507,0
+AGCO.US,D,20090211,000000,19.2286,19.7306,18.3244,18.8819,2338740.5839957,0
+AGCO.US,D,20090212,000000,18.1069,18.5131,17.7017,18.4096,3277870.2318835,0
+AGCO.US,D,20090213,000000,18.5916,18.6596,17.4451,17.6318,3411521.7080296,0
+AGCO.US,D,20090217,000000,16.7975,16.9709,15.8923,15.9517,4043785.2783155,0
+AGCO.US,D,20090218,000000,15.7132,17.0053,15.4133,16.3138,4303812.8415194,0
+AGCO.US,D,20090219,000000,16.7717,16.7717,15.6433,15.7046,2177856.2480764,0
+AGCO.US,D,20090220,000000,13.9382,15.3359,13.9382,14.6011,3864847.6630871,0
+AGCO.US,D,20090223,000000,15.0417,15.2131,13.9209,13.9286,3503509.6021514,0
+AGCO.US,D,20090224,000000,13.9995,15.1873,13.783,15.0178,2775367.2817913,0
+AGCO.US,D,20090225,000000,14.9479,15.1959,14.0157,14.3874,2521671.3637046,0
+AGCO.US,D,20090226,000000,14.4143,15.1681,14.3328,14.9575,4045968.2082315,0
+AGCO.US,D,20090227,000000,14.5666,15.2735,14.2983,14.7658,3156449.8446396,0
+AGCO.US,D,20090302,000000,14.2054,14.3166,13.1471,13.2409,2772560.0610625,0
+AGCO.US,D,20090303,000000,13.4813,14.0675,13.0416,13.6212,4026258.1571498,0
+AGCO.US,D,20090304,000000,14.0858,14.6269,13.8251,14.0675,2974643.4147728,0
+AGCO.US,D,20090305,000000,13.6126,13.9726,12.784,13.0149,2614106.0746622,0
+AGCO.US,D,20090306,000000,13.2496,13.6824,12.5952,13.0062,1990305.9251453,0
+AGCO.US,D,20090309,000000,12.8002,13.6997,12.6546,13.3759,2550680.0072114,0
+AGCO.US,D,20090310,000000,13.783,14.3779,13.5695,14.282,3639762.6380059,0
+AGCO.US,D,20090311,000000,14.421,14.8434,13.9823,14.4297,2462047.4152177,0
+AGCO.US,D,20090312,000000,14.352,15.1873,13.8788,15.1605,2460858.3395725,0
+AGCO.US,D,20090313,000000,15.2735,15.3626,14.4843,14.7208,2118002.6273841,0
+AGCO.US,D,20090316,000000,14.9479,15.4632,14.92,15.0417,3297534.3485242,0
+AGCO.US,D,20090317,000000,15.0417,16.0062,14.5838,16.0062,3064882.6682397,0
+AGCO.US,D,20090318,000000,16.0916,16.8732,15.2735,16.6279,3162535.1141182,0
+AGCO.US,D,20090319,000000,16.9967,17.2295,16.5762,16.8578,2548761.2003317,0
+AGCO.US,D,20090320,000000,16.8999,16.9871,15.2573,15.4047,2961410.1198833,0
+AGCO.US,D,20090323,000000,16.1624,17.3349,15.9603,17.3349,3136398.4171434,0
+AGCO.US,D,20090324,000000,16.7391,17.4862,16.3578,17.1452,2404880.9593287,0
+AGCO.US,D,20090325,000000,17.3167,17.7908,16.1892,16.9363,2170994.2689577,0
+AGCO.US,D,20090326,000000,17.5485,18.2889,17.1021,18.2353,2692327.2079992,0
+AGCO.US,D,20090327,000000,17.8857,18.5476,17.8177,18.1615,2064329.2769463,0
+AGCO.US,D,20090330,000000,17.5552,17.5743,16.2822,16.67,2810194.9838113,0
+AGCO.US,D,20090331,000000,16.8999,17.3252,16.4547,16.8828,1930191.3133106,0
+AGCO.US,D,20090401,000000,16.5485,18.0054,16.3138,17.7736,3030766.9500564,0
+AGCO.US,D,20090402,000000,18.3082,19.5131,18.2985,19.2028,2722094.8137484,0
+AGCO.US,D,20090403,000000,19.1434,19.8676,18.8369,19.7545,1954961.4606632,0
+AGCO.US,D,20090406,000000,19.3675,19.8129,18.6596,19.721,2612516.1166221,0
+AGCO.US,D,20090407,000000,19.1942,19.2286,18.2985,18.4681,1204351.9787919,0
+AGCO.US,D,20090408,000000,18.5571,18.8206,18.0561,18.4268,1087325.6384233,0
+AGCO.US,D,20090409,000000,19.0312,20.0715,18.9776,20.0715,1624078.9781282,0
+AGCO.US,D,20090413,000000,19.8589,20.4864,19.4546,20.3378,1576164.1362586,0
+AGCO.US,D,20090414,000000,20.1491,20.926,19.8589,20.1251,1692210.1938961,0
+AGCO.US,D,20090415,000000,19.8676,20.5639,19.8589,20.5639,1042710.7685594,0
+AGCO.US,D,20090416,000000,20.6348,21.6291,20.2449,21.4528,1384886.8598126,0
+AGCO.US,D,20090417,000000,21.4893,21.4893,20.2899,20.813,1809220.8747962,0
+AGCO.US,D,20090420,000000,20.3464,20.6156,19.1013,19.1942,1418065.097812,0
+AGCO.US,D,20090421,000000,18.65,19.8828,18.65,19.7478,1558885.4786605,0
+AGCO.US,D,20090422,000000,19.4375,21.2536,19.4375,20.6061,1628000.1090532,0
+AGCO.US,D,20090423,000000,20.3811,20.8906,19.7708,20.3293,1864889.2415274,0
+AGCO.US,D,20090424,000000,20.7699,22.5975,20.5209,22.0372,3886878.4474079,0
+AGCO.US,D,20090427,000000,21.8388,22.0276,20.6512,20.8906,2675679.1050013,0
+AGCO.US,D,20090428,000000,19.9662,20.9346,19.8407,20.3991,2267698.7950067,0
+AGCO.US,D,20090429,000000,20.813,20.9777,20.0811,20.7421,2982733.0962257,0
+AGCO.US,D,20090430,000000,21.3226,21.9844,20.7861,20.9346,3040241.9724938,0
+AGCO.US,D,20090501,000000,22.0026,22.312,21.1636,21.9758,3176275.7757886,0
+AGCO.US,D,20090504,000000,21.1454,22.8197,21.1454,21.9931,1267115.1287409,0
+AGCO.US,D,20090505,000000,21.9662,23.3197,21.8571,23.1894,1889727.2465771,0
+AGCO.US,D,20090506,000000,24.2154,24.2154,22.6329,23.5957,1792349.3633804,0
+AGCO.US,D,20090507,000000,23.8351,23.9683,21.5678,21.9931,1590041.5572877,0
+AGCO.US,D,20090508,000000,22.0123,22.973,21.8388,22.5792,1300369.5761539,0
+AGCO.US,D,20090511,000000,22.0899,22.4558,21.2785,21.3148,1463550.6341273,0
+AGCO.US,D,20090512,000000,21.3656,22.1398,21.2698,21.9404,1391470.1003911,0
+AGCO.US,D,20090513,000000,21.5131,21.7009,20.813,20.8638,1850281.0452994,0
+AGCO.US,D,20090514,000000,20.9346,21.767,20.7508,21.6109,1548682.8129177,0
+AGCO.US,D,20090515,000000,21.5678,22.3465,21.3226,21.7268,1826888.9311791,0
+AGCO.US,D,20090518,000000,21.7344,23.6033,21.6195,23.5449,1917206.4819887,0
+AGCO.US,D,20090519,000000,23.5957,24.292,23.335,24.0267,1639148.6066964,0
+AGCO.US,D,20090520,000000,24.3543,25.6627,23.6981,23.8992,2331310.688151,0
+AGCO.US,D,20090521,000000,23.7843,23.8898,22.3734,22.6741,1331184.2783669,0
+AGCO.US,D,20090522,000000,22.768,23.2508,22.5085,22.7106,1125557.7089061,0
+AGCO.US,D,20090526,000000,22.312,23.4501,22.1128,23.2958,979381.78981356,0
+AGCO.US,D,20090527,000000,22.9997,24.0104,22.9223,23.588,1581794.2371846,0
+AGCO.US,D,20090528,000000,23.7748,24.1053,23.2259,23.8351,1276203.8842873,0
+AGCO.US,D,20090529,000000,24.0028,24.8629,24.0028,24.8629,1413387.0925739,0
+AGCO.US,D,20090601,000000,24.8121,26.6705,24.8121,26.5239,1484950.8638479,0
+AGCO.US,D,20090602,000000,26.1983,26.9473,25.816,26.1378,1402342.9913877,0
+AGCO.US,D,20090603,000000,25.8007,25.9051,24.6991,24.9233,1091253.0331356,0
+AGCO.US,D,20090604,000000,24.997,26.3571,24.7422,26.1896,1220945.7956322,0
+AGCO.US,D,20090605,000000,26.9309,26.9309,24.9041,25.3974,1858576.3877725,0
+AGCO.US,D,20090608,000000,25.0497,25.0497,24.2747,24.8198,885854.04795111,0
+AGCO.US,D,20090609,000000,25.068,25.362,24.5268,25.1638,898577.88813037,0
+AGCO.US,D,20090610,000000,25.8773,25.9128,24.3859,24.7854,1589167.7589427,0
+AGCO.US,D,20090611,000000,24.8629,25.2843,24.5515,24.7346,1015608.4043574,0
+AGCO.US,D,20090612,000000,24.7346,24.7498,23.9845,24.4568,792185.37087171,0
+AGCO.US,D,20090615,000000,25.4128,25.4128,23.8102,24.3188,1675142.4171411,0
+AGCO.US,D,20090616,000000,24.6445,24.9741,23.1377,23.2431,4420697.2027067,0
+AGCO.US,D,20090617,000000,23.1541,23.6302,22.312,23.4835,2194868.6947093,0
+AGCO.US,D,20090618,000000,23.4424,24.019,22.7451,23.7298,1828957.0249923,0
+AGCO.US,D,20090619,000000,23.7479,24.6206,23.7392,24.019,1374490.0166599,0
+AGCO.US,D,20090622,000000,23.6895,24.2834,22.6664,22.702,1396071.8962157,0
+AGCO.US,D,20090623,000000,22.7373,23.2086,22.2346,22.9912,1535564.3541309,0
+AGCO.US,D,20090624,000000,23.6895,24.7153,23.4424,24.361,1758418.426926,0
+AGCO.US,D,20090625,000000,23.9251,25.6627,23.9251,25.5862,1236155.3154528,0
+AGCO.US,D,20090626,000000,25.3265,25.8955,25.2672,25.545,2443251.8770992,0
+AGCO.US,D,20090629,000000,25.6283,26.3102,25.5698,26.0669,855372.37043602,0
+AGCO.US,D,20090630,000000,25.5862,25.9405,24.6541,25.0402,2091784.501173,0
+AGCO.US,D,20090701,000000,25.1387,25.9482,25.1387,25.2326,887789.55826391,0
+AGCO.US,D,20090702,000000,24.611,24.7854,24.1493,24.1493,755105.83727417,0
+AGCO.US,D,20090706,000000,23.7748,24.223,23.1627,23.6205,983171.38120269,0
+AGCO.US,D,20090707,000000,23.5535,23.5535,22.0026,22.0123,1670637.7100215,0
+AGCO.US,D,20090708,000000,22.1224,22.4998,21.6473,22.0946,1630223.7535873,0
+AGCO.US,D,20090709,000000,22.0707,22.7191,22.0372,22.3647,1246586.6094362,0
+AGCO.US,D,20090710,000000,22.0946,22.2008,21.4979,21.585,1451452.1287254,0
+AGCO.US,D,20090713,000000,21.7766,22.6233,21.198,22.5792,1514065.9917408,0
+AGCO.US,D,20090714,000000,22.5697,22.948,22.2163,22.9059,898233.37982227,0
+AGCO.US,D,20090715,000000,23.2431,24.0784,23.1061,24.019,1232643.4186392,0
+AGCO.US,D,20090716,000000,23.9251,25.5287,23.9251,25.292,1963476.0356961,0
+AGCO.US,D,20090717,000000,25.5698,25.792,25.0402,25.1808,1115712.0790463,0
+AGCO.US,D,20090720,000000,25.4568,26.18,25.1551,25.7308,1227642.8283489,0
+AGCO.US,D,20090721,000000,26.1896,27.1091,25.1474,25.4914,1533918.0220041,0
+AGCO.US,D,20090722,000000,25.1724,25.4837,24.4414,24.7585,1539500.1005599,0
+AGCO.US,D,20090723,000000,24.7153,26.6302,24.3954,26.5239,1459685.8772891,0
+AGCO.US,D,20090724,000000,25.9913,27.2404,25.6801,27.2145,1433475.0588299,0
+AGCO.US,D,20090727,000000,27.0057,27.3774,26.705,27.1868,1413611.5449564,0
+AGCO.US,D,20090728,000000,26.6973,27.3093,26.4204,26.9971,1189241.6356056,0
+AGCO.US,D,20090729,000000,26.612,27.1705,26.226,26.817,1457995.6986503,0
+AGCO.US,D,20090730,000000,26.8008,27.6963,26.679,26.7394,1125048.2541959,0
+AGCO.US,D,20090731,000000,26.5325,27.4367,26.3353,27.1005,1241747.8336542,0
+AGCO.US,D,20090803,000000,27.6216,28.5832,27.3438,28.2931,1725033.4839417,0
+AGCO.US,D,20090804,000000,28.2222,28.8506,28.2222,28.6954,1904157.9688283,0
+AGCO.US,D,20090805,000000,28.8344,28.8687,27.7298,27.999,1103841.1579207,0
+AGCO.US,D,20090806,000000,28.2309,28.8774,28.093,28.2662,1579441.1410438,0
+AGCO.US,D,20090807,000000,28.4799,29.1437,28.4627,28.8602,1178268.5240104,0
+AGCO.US,D,20090810,000000,28.7212,28.7912,28.0843,28.3084,1408158.9180072,0
+AGCO.US,D,20090811,000000,28.2931,28.2931,27.5431,27.6034,1013786.6861828,0
+AGCO.US,D,20090812,000000,27.3611,27.9205,27.2653,27.4991,1945918.6395577,0
+AGCO.US,D,20090813,000000,27.4991,27.748,26.705,27.1178,2409680.064457,0
+AGCO.US,D,20090814,000000,27.2145,27.3343,25.9913,26.4118,2498052.7092727,0
+AGCO.US,D,20090817,000000,25.9739,25.9739,25.0765,25.3696,1474628.1421796,0
+AGCO.US,D,20090818,000000,25.6723,26.3485,25.6723,26.3179,1280226.2797756,0
+AGCO.US,D,20090819,000000,26.0584,26.2413,25.4387,25.8687,1144802.1517896,0
+AGCO.US,D,20090820,000000,25.8868,26.4732,25.7576,26.3485,681462.48857668,0
+AGCO.US,D,20090821,000000,26.5325,27.2489,26.3102,27.1705,1228451.9008906,0
+AGCO.US,D,20090824,000000,27.3438,27.5775,26.8265,26.9473,561098.59347761,0
+AGCO.US,D,20090825,000000,27.1868,27.9636,26.8975,27.7395,1020938.8874518,0
+AGCO.US,D,20090826,000000,27.4702,27.5699,26.9224,27.4185,1226465.2363139,0
+AGCO.US,D,20090827,000000,27.3936,28.0249,26.7911,27.8936,1030829.4077881,0
+AGCO.US,D,20090828,000000,28.2222,28.3008,27.0326,27.1868,949783.3063247,0
+AGCO.US,D,20090831,000000,26.567,26.9309,26.3179,26.9138,955109.61356087,0
+AGCO.US,D,20090901,000000,26.6475,27.4281,26.0257,26.1617,979645.91284977,0
+AGCO.US,D,20090902,000000,26.1704,26.3015,24.3188,25.0334,3360643.0507458,0
+AGCO.US,D,20090903,000000,25.3265,25.5698,24.7422,25.4041,938596.18199249,0
+AGCO.US,D,20090904,000000,25.5948,25.6801,25.1724,25.5602,816274.85332466,0
+AGCO.US,D,20090908,000000,25.9913,26.1896,25.636,25.8773,988294.11534771,0
+AGCO.US,D,20090909,000000,25.8007,26.7911,25.7576,26.5851,597009.93072131,0
+AGCO.US,D,20090910,000000,26.498,26.9309,26.1302,26.679,1086297.3333218,0
+AGCO.US,D,20090911,000000,26.6973,27.5344,26.6973,27.2489,842116.10832606,0
+AGCO.US,D,20090914,000000,27.0574,28.0076,26.8879,27.9559,863801.34037427,0
+AGCO.US,D,20090915,000000,27.8841,28.3429,27.6034,28.0497,807754.01450426,0
+AGCO.US,D,20090916,000000,26.3102,26.3571,24.0536,25.3696,10128354.256666,0
+AGCO.US,D,20090917,000000,25.1387,26.3571,24.725,26.0096,3897904.8011964,0
+AGCO.US,D,20090918,000000,26.1034,26.2413,24.4414,24.9903,3302090.2099077,0
+AGCO.US,D,20090921,000000,24.725,24.8629,24.3447,24.4912,2250485.9071764,0
+AGCO.US,D,20090922,000000,24.6445,24.9817,24.2585,24.3188,2297703.3807133,0
+AGCO.US,D,20090923,000000,24.3188,24.7422,23.9683,24.0362,2321849.2372531,0
+AGCO.US,D,20090924,000000,24.1579,24.2834,23.0966,23.4932,2218261.852794,0
+AGCO.US,D,20090925,000000,23.5104,23.6033,23.0458,23.4835,1592081.4640576,0
+AGCO.US,D,20090928,000000,23.7843,24.0267,23.3447,23.6302,842791.55340286,0
+AGCO.US,D,20090929,000000,23.8716,24.1723,23.4739,23.7479,2150581.6297204,0
+AGCO.US,D,20090930,000000,23.9932,24.4501,23.2595,23.8025,1667489.1128783,0
+AGCO.US,D,20091001,000000,23.588,23.7661,22.4471,22.5275,2417560.952996,0
+AGCO.US,D,20091002,000000,22.4471,23.1196,22.2008,22.8628,2289384.0270549,0
+AGCO.US,D,20091005,000000,23.1061,23.4577,23.0373,23.2775,1673341.5782579,0
+AGCO.US,D,20091006,000000,23.4663,24.4146,23.4663,23.7067,1666562.0723402,0
+AGCO.US,D,20091007,000000,23.6895,23.6895,22.6827,22.9912,2781334.5832734,0
+AGCO.US,D,20091008,000000,23.2183,23.5794,22.9557,23.3045,2360444.6074063,0
+AGCO.US,D,20091009,000000,23.3045,23.6128,22.702,23.5707,2404604.3087176,0
+AGCO.US,D,20091012,000000,23.8801,23.8992,22.8801,23.1894,1429634.3131769,0
+AGCO.US,D,20091013,000000,23.1541,23.3723,22.8466,23.2344,1584935.5265758,0
+AGCO.US,D,20091014,000000,22.8284,23.2508,22.7949,23.1991,2491322.2696899,0
+AGCO.US,D,20091015,000000,22.8897,23.3906,22.8897,23.1894,2401631.0976222,0
+AGCO.US,D,20091016,000000,22.9817,23.1196,22.6741,22.973,1367024.6260197,0
+AGCO.US,D,20091019,000000,23.0879,24.5344,22.9557,24.4664,2237329.8656652,0
+AGCO.US,D,20091020,000000,24.7077,25.0861,24.475,24.725,3359033.2573788,0
+AGCO.US,D,20091021,000000,24.475,26.5162,24.3543,25.3792,3731997.9517307,0
+AGCO.US,D,20091022,000000,25.2499,25.4663,24.725,25.4663,2057760.6518719,0
+AGCO.US,D,20091023,000000,25.4387,25.8341,24.9041,25.4473,1600481.2029878,0
+AGCO.US,D,20091026,000000,25.4568,26.1465,24.5439,24.6809,2122521.9500077,0
+AGCO.US,D,20091027,000000,26.498,26.498,24.5268,24.768,1538839.2709872,0
+AGCO.US,D,20091028,000000,24.5515,24.8888,23.9069,23.9348,1716577.3709247,0
+AGCO.US,D,20091029,000000,24.2307,25.1387,24.1723,25.0239,1532281.0855584,0
+AGCO.US,D,20091030,000000,24.9299,25.1474,23.8532,24.2154,1557280.9051162,0
+AGCO.US,D,20091102,000000,24.292,24.7585,23.9251,24.5181,1905547.485671,0
+AGCO.US,D,20091103,000000,24.337,24.8629,23.9759,24.8544,1425396.8609873,0
+AGCO.US,D,20091104,000000,25.0861,25.3544,24.3954,24.4999,1459978.1873688,0
+AGCO.US,D,20091105,000000,24.5765,25.5094,24.4233,25.4914,1056619.5085256,0
+AGCO.US,D,20091106,000000,25.3179,25.5862,24.8198,24.9903,826148.67022779,0
+AGCO.US,D,20091109,000000,25.2843,25.9214,25.2843,25.8438,958060.90140028,0
+AGCO.US,D,20091110,000000,25.636,26.0498,25.1991,25.292,1282488.5509988,0
+AGCO.US,D,20091111,000000,25.3093,25.8256,25.3093,25.5383,881120.7125907,0
+AGCO.US,D,20091112,000000,25.5526,25.7576,24.9654,25.0066,794339.06977964,0
+AGCO.US,D,20091113,000000,25.1638,25.362,24.8198,25.0593,1164428.6857057,0
+AGCO.US,D,20091116,000000,25.3792,25.7825,25.1905,25.3544,1176668.1263245,0
+AGCO.US,D,20091117,000000,25.1206,25.3544,24.9817,25.2843,968982.85873171,0
+AGCO.US,D,20091118,000000,25.3974,26.6637,25.3878,26.3571,3068094.9472215,0
+AGCO.US,D,20091119,000000,26.0756,26.1896,25.3544,25.4837,1876592.0843572,0
+AGCO.US,D,20091120,000000,25.3792,25.474,24.6206,24.9817,1417134.9253802,0
+AGCO.US,D,20091123,000000,25.5287,25.8687,25.1034,25.2767,2361327.8014325,0
+AGCO.US,D,20091124,000000,25.2068,25.4663,25.1387,25.3179,1505206.9083997,0
+AGCO.US,D,20091125,000000,25.2843,26.5583,25.0334,26.5498,1958521.3798468,0
+AGCO.US,D,20091127,000000,25.7144,26.542,25.5287,25.9739,1020869.9857903,0
+AGCO.US,D,20091130,000000,26.0096,26.3411,25.6033,26.112,1689557.4799237,0
+AGCO.US,D,20091201,000000,26.4118,27.772,26.112,27.4894,3081830.3890692,0
+AGCO.US,D,20091202,000000,27.6034,27.8668,27.2318,27.8333,2949376.3402848,0
+AGCO.US,D,20091203,000000,27.8247,28.1178,27.704,27.8161,2294976.5452564,0
+AGCO.US,D,20091204,000000,27.999,28.5125,27.5699,27.7203,1984374.1184585,0
+AGCO.US,D,20091207,000000,27.6121,27.8755,26.8792,27.0239,2177202.7262556,0
+AGCO.US,D,20091208,000000,26.6552,27.319,26.1704,26.6637,2919173.4013099,0
+AGCO.US,D,20091209,000000,26.8448,26.9138,25.9309,26.3937,1545468.4460066,0
+AGCO.US,D,20091210,000000,26.5239,26.8975,25.9405,26.0096,1088666.0889312,0
+AGCO.US,D,20091211,000000,26.1983,26.3485,25.5948,25.6877,1618982.3430976,0
+AGCO.US,D,20091214,000000,25.9482,26.1378,25.5795,25.8438,1319546.1613405,0
+AGCO.US,D,20091215,000000,25.6723,26.2067,25.6033,25.8868,1128908.8351758,0
+AGCO.US,D,20091216,000000,25.8074,26.6475,25.8007,26.5076,952503.87799413,0
+AGCO.US,D,20091217,000000,26.18,26.4472,25.8773,26.1552,981892.52460443,0
+AGCO.US,D,20091218,000000,26.5851,26.7307,26.0421,26.7307,1558880.2588376,0
+AGCO.US,D,20091221,000000,26.9386,27.3936,26.7212,27.3936,835729.13308676,0
+AGCO.US,D,20091222,000000,27.4454,28.2577,27.4185,28.2404,1241738.4379731,0
+AGCO.US,D,20091223,000000,28.2577,28.3611,27.8668,28.1351,1132812.2187031,0
+AGCO.US,D,20091224,000000,28.1532,28.411,28.1015,28.2309,411325.17247685,0
+AGCO.US,D,20091228,000000,28.3084,28.411,27.9013,28.0076,787212.96762477,0
+AGCO.US,D,20091229,000000,28.0422,28.2222,27.7625,27.8065,944075.95202046,0
+AGCO.US,D,20091230,000000,27.6389,28.093,27.4799,27.9301,1067339.980695,0
+AGCO.US,D,20091231,000000,28.0594,28.3161,27.7883,27.8592,910451.94114965,0
+AGCO.US,D,20100104,000000,28.1695,28.9195,27.999,28.455,1554072.8019927,0
+AGCO.US,D,20100105,000000,28.4463,28.9616,28.2222,28.5652,1074413.8846214,0
+AGCO.US,D,20100106,000000,28.4799,28.9282,28.2222,28.4205,1269701.0289808,0
+AGCO.US,D,20100107,000000,28.3429,28.8506,28.1015,28.7654,883453.97340467,0
+AGCO.US,D,20100108,000000,28.7912,30.7559,28.5287,30.7482,2321499.509122,0
+AGCO.US,D,20100111,000000,30.6677,32.23,30.6677,31.7549,2143041.0736312,0
+AGCO.US,D,20100112,000000,31.4091,31.4091,29.6101,30.3583,2793538.5290969,0
+AGCO.US,D,20100113,000000,30.299,30.5987,29.4281,30.5039,1519795.2693011,0
+AGCO.US,D,20100114,000000,30.1887,30.4675,29.4703,30.1255,1139648.0987074,0
+AGCO.US,D,20100115,000000,30.0192,30.0192,29.3313,29.7904,1040059.0985516,0
+AGCO.US,D,20100119,000000,29.8487,30.1351,29.6352,29.7557,640620.50666882,0
+AGCO.US,D,20100120,000000,29.4703,29.7203,28.5479,28.9896,2074461.9970628,0
+AGCO.US,D,20100121,000000,29.0404,29.1782,28.0335,28.386,1161670.5313117,0
+AGCO.US,D,20100122,000000,28.3678,28.4378,27.2404,27.2912,815035.66738006,0
+AGCO.US,D,20100125,000000,27.6302,28.0163,27.5699,27.6302,1471248.8288665,0
+AGCO.US,D,20100126,000000,27.3343,28.5202,27.2318,28.093,2023738.8904999,0
+AGCO.US,D,20100127,000000,27.5775,28.068,27.2318,27.8936,734310.06303962,0
+AGCO.US,D,20100128,000000,27.8841,28.068,26.9386,26.9914,931469.03587304,0
+AGCO.US,D,20100129,000000,27.1274,27.5699,26.6216,26.6302,926904.82277297,0
+AGCO.US,D,20100201,000000,26.7911,27.5077,26.7577,27.5077,823102.3816125,0
+AGCO.US,D,20100202,000000,27.5699,27.7883,27.1782,27.5249,1364887.630545,0
+AGCO.US,D,20100203,000000,27.3936,27.8161,27.2318,27.3774,387084.31516125,0
+AGCO.US,D,20100204,000000,27.1531,27.1963,25.9405,26.0353,1135451.3611361,0
+AGCO.US,D,20100205,000000,25.9913,26.3102,25.5008,26.226,1123015.6551781,0
+AGCO.US,D,20100208,000000,26.2164,26.612,25.748,26.226,822899.85248592,0
+AGCO.US,D,20100209,000000,27.5613,28.0756,26.7757,27.4004,2435353.2411626,0
+AGCO.US,D,20100210,000000,27.2998,27.6216,26.7481,27.3246,1474625.010286,0
+AGCO.US,D,20100211,000000,27.3535,28.9799,27.1705,28.8247,2001651.7320922,0
+AGCO.US,D,20100212,000000,28.4866,29.1868,28.1954,29.1092,1024510.2902458,0
+AGCO.US,D,20100216,000000,29.729,29.934,29.2375,29.7146,1479216.3664648,0
+AGCO.US,D,20100217,000000,30.7559,30.8038,29.8833,30.0107,960631.14217164,0
+AGCO.US,D,20100218,000000,30.1447,30.4004,29.729,29.7998,820577.03131766,0
+AGCO.US,D,20100219,000000,29.6696,30.0814,29.4703,29.934,630597.40283218,0
+AGCO.US,D,20100222,000000,30.1093,30.1351,29.7068,29.8985,485176.27012377,0
+AGCO.US,D,20100223,000000,29.7203,30.0643,28.9703,29.0404,1360959.1918681,0
+AGCO.US,D,20100224,000000,29.023,29.4703,28.6696,28.7912,987726.19862163,0
+AGCO.US,D,20100225,000000,28.2662,29.2108,28.1255,28.9616,1021194.6587715,0
+AGCO.US,D,20100226,000000,29.0404,29.5566,28.6772,29.5068,821893.47064043,0
+AGCO.US,D,20100301,000000,29.5383,30.162,29.5383,29.9607,732680.43434583,0
+AGCO.US,D,20100302,000000,30.1534,30.3324,29.7557,29.908,494664.86410058,0
+AGCO.US,D,20100303,000000,30.0814,30.8478,29.9933,30.5134,899865.09644519,0
+AGCO.US,D,20100304,000000,30.7127,30.8478,29.8918,30.0814,913459.60307583,0
+AGCO.US,D,20100305,000000,30.3842,30.7559,30.2251,30.3842,932269.75669823,0
+AGCO.US,D,20100308,000000,30.299,30.4589,29.9157,30.299,614341.83051258,0
+AGCO.US,D,20100309,000000,30.1887,30.7559,30.0373,30.6429,812694.05484953,0
+AGCO.US,D,20100310,000000,30.7702,30.9523,30.2405,30.6332,1337514.8795193,0
+AGCO.US,D,20100311,000000,30.5134,30.5134,29.1705,29.4628,1515911.7211006,0
+AGCO.US,D,20100312,000000,29.6599,30.2061,29.4895,29.9157,1343210.7502133,0
+AGCO.US,D,20100315,000000,29.8918,29.8918,29.4014,29.7998,748651.00433782,0
+AGCO.US,D,20100316,000000,30.0288,30.162,29.6447,30.0643,673692.26028211,0
+AGCO.US,D,20100317,000000,30.2318,30.8305,30.1534,30.5134,768365.23127785,0
+AGCO.US,D,20100318,000000,30.1255,30.4848,29.7203,30.0728,884938.49102321,0
+AGCO.US,D,20100319,000000,30.2578,30.3324,29.5834,29.7624,1118882.5994455,0
+AGCO.US,D,20100322,000000,29.5383,30.1801,29.2452,29.9771,803708.65179546,0
+AGCO.US,D,20100323,000000,30.0643,31.1399,29.9866,30.8574,1312691.4899737,0
+AGCO.US,D,20100324,000000,30.7127,31.093,30.4589,30.8114,908912.09340888,0
+AGCO.US,D,20100325,000000,31.207,31.6907,30.912,30.9436,1293619.3012443,0
+AGCO.US,D,20100326,000000,31.118,31.5231,30.7482,30.9713,629293.49108424,0
+AGCO.US,D,20100329,000000,31.05,31.3919,30.9523,31.1983,706886.15775008,0
+AGCO.US,D,20100330,000000,31.4187,31.9609,31.4187,31.5729,2211193.1686905,0
+AGCO.US,D,20100331,000000,31.5652,31.7463,30.8755,30.9024,967763.50811393,0
+AGCO.US,D,20100401,000000,31.093,31.5327,30.9618,31.1898,612679.83891714,0
+AGCO.US,D,20100405,000000,31.4091,32.1055,31.4015,32.0872,812538.50412859,0
+AGCO.US,D,20100406,000000,32.1505,32.3335,31.9772,32.2032,1726709.0470767,0
+AGCO.US,D,20100407,000000,32.2118,32.5968,31.9686,32.3162,1562949.6327315,0
+AGCO.US,D,20100408,000000,32.1946,32.7971,31.935,32.458,2147169.9535055,0
+AGCO.US,D,20100409,000000,32.6152,33.3575,32.5557,33.277,1239183.8566703,0
+AGCO.US,D,20100412,000000,33.39,33.6516,33.1324,33.5883,1600219.1678808,0
+AGCO.US,D,20100413,000000,33.4925,34.1295,33.3767,34.1219,1315899.5930974,0
+AGCO.US,D,20100414,000000,34.2502,34.3737,32.7971,33.7703,1948837.5644954,0
+AGCO.US,D,20100415,000000,33.7703,33.8976,32.96,33.0202,1992408.4697893,0
+AGCO.US,D,20100416,000000,33.1324,33.5979,32.4322,33.0107,2302529.6289205,0
+AGCO.US,D,20100419,000000,32.7971,33.4504,32.4484,32.8642,1339571.4897223,0
+AGCO.US,D,20100420,000000,32.9944,33.8297,32.9944,33.5108,1248434.4267252,0
+AGCO.US,D,20100421,000000,33.4504,33.6678,32.4666,32.7206,1465494.4961567,0
+AGCO.US,D,20100422,000000,32.3573,33.3402,32.0441,33.1487,1619960.5378996,0
+AGCO.US,D,20100423,000000,33.1401,33.6755,32.8048,33.4925,1362702.6126999,0
+AGCO.US,D,20100426,000000,33.4925,34.7062,33.3767,34.2589,1737025.5049574,0
+AGCO.US,D,20100427,000000,33.9236,33.9236,30.7702,30.9436,4514266.703152,0
+AGCO.US,D,20100428,000000,31.05,31.8593,30.6332,30.8928,1991646.3756532,0
+AGCO.US,D,20100429,000000,31.118,31.3573,30.7482,31.207,1218260.7187582,0
+AGCO.US,D,20100430,000000,31.2424,31.4466,30.162,30.1716,1299565.723435,0
+AGCO.US,D,20100503,000000,30.2645,30.7309,30.2645,30.6964,1184678.4664702,0
+AGCO.US,D,20100504,000000,30.1887,30.2645,29.411,29.8985,2267844.9500466,0
+AGCO.US,D,20100505,000000,29.4445,29.8918,28.5566,29.4358,1719576.6811343,0
+AGCO.US,D,20100506,000000,29.2203,29.8487,27.4004,28.5748,2268931.7171639,0
+AGCO.US,D,20100507,000000,28.5652,28.9118,27.1091,28.3947,2958036.026393,0
+AGCO.US,D,20100510,000000,30.003,30.7788,29.6178,29.7624,2076268.055769,0
+AGCO.US,D,20100511,000000,28.7394,29.593,28.7394,29.1705,1972133.6338752,0
+AGCO.US,D,20100512,000000,29.1954,29.729,28.9896,29.1006,2348185.3314606,0
+AGCO.US,D,20100513,000000,29.0651,29.1954,28.411,28.5287,2455549.779734,0
+AGCO.US,D,20100514,000000,28.1178,28.2931,25.5287,26.1034,5974514.2333797,0
+AGCO.US,D,20100517,000000,26.3179,26.5766,25.3974,25.7576,3176967.9242985,0
+AGCO.US,D,20100518,000000,25.9214,26.4558,25.4128,25.474,1758746.2318011,0
+AGCO.US,D,20100519,000000,25.5862,26.0498,24.794,25.792,2981753.857459,0
+AGCO.US,D,20100520,000000,24.997,25.4213,24.4146,24.4414,2084456.9138561,0
+AGCO.US,D,20100521,000000,24.223,25.6283,23.9501,25.2843,2877582.8968054,0
+AGCO.US,D,20100524,000000,24.9817,25.0497,24.3706,24.4664,2197055.8004835,0
+AGCO.US,D,20100525,000000,23.8102,24.5861,23.2431,24.475,1734503.2865563,0
+AGCO.US,D,20100526,000000,24.6206,25.1991,24.3447,24.4051,1696433.0305818,0
+AGCO.US,D,20100527,000000,24.9136,25.2843,24.8198,25.112,1243837.8507234,0
+AGCO.US,D,20100528,000000,24.9473,25.2068,24.4912,24.7854,2051859.1201575,0
+AGCO.US,D,20100601,000000,24.4999,24.9654,23.7575,23.8102,1391639.2226514,0
+AGCO.US,D,20100602,000000,24.0028,24.4912,23.5794,24.4912,1733717.181235,0
+AGCO.US,D,20100603,000000,24.6302,24.8821,24.087,24.4912,994024.4368725,0
+AGCO.US,D,20100604,000000,23.7067,24.1225,22.9386,23.0544,2733156.6623322,0
+AGCO.US,D,20100607,000000,23.0727,23.1196,22.1042,22.2767,2272762.0231712,0
+AGCO.US,D,20100608,000000,22.2852,22.6923,21.9491,22.3973,3348742.8986122,0
+AGCO.US,D,20100609,000000,22.5275,23.335,22.518,22.7852,2208640.6753168,0
+AGCO.US,D,20100610,000000,23.381,24.2672,23.3045,24.2489,2037884.6104234,0
+AGCO.US,D,20100611,000000,23.8898,24.7422,23.6569,24.0698,1757092.5919221,0
+AGCO.US,D,20100614,000000,24.1895,24.5439,23.9069,24.0698,1441031.2743876,0
+AGCO.US,D,20100615,000000,24.1799,25.3878,24.1799,25.3361,1644175.2961009,0
+AGCO.US,D,20100616,000000,25.1387,25.5383,24.8725,25.2412,1240702.8251197,0
+AGCO.US,D,20100617,000000,25.4387,25.7576,24.8544,25.0937,1554897.534003,0
+AGCO.US,D,20100618,000000,25.1387,25.4473,24.794,25.3017,1156995.6579673,0
+AGCO.US,D,20100621,000000,25.816,25.9482,25.0066,25.1206,1339772.9748842,0
+AGCO.US,D,20100622,000000,25.0334,25.292,24.1646,24.1992,1753165.1972097,0
+AGCO.US,D,20100623,000000,24.1225,24.794,23.8898,24.5602,1308542.7747725,0
+AGCO.US,D,20100624,000000,24.3447,24.7077,24.1493,24.3859,1935031.1330571,0
+AGCO.US,D,20100625,000000,24.4501,24.9741,24.1493,24.7422,1457182.4502503,0
+AGCO.US,D,20100628,000000,24.9041,25.0152,24.2585,24.6206,1278527.7494202,0
+AGCO.US,D,20100629,000000,24.0957,24.1053,23.1377,23.3447,1638314.4790049,0
+AGCO.US,D,20100630,000000,23.3906,23.8898,23.1061,23.2344,4070028.4596765,0
+AGCO.US,D,20100701,000000,23.2595,23.3639,22.6052,22.9059,1878451.3852564,0
+AGCO.US,D,20100702,000000,22.9997,23.1627,22.6664,22.8284,1243279.3296785,0
+AGCO.US,D,20100706,000000,23.5611,23.6569,22.8964,23.2259,1874412.2863351,0
+AGCO.US,D,20100707,000000,23.2431,24.1895,23.1196,24.1493,1790984.9016874,0
+AGCO.US,D,20100708,000000,24.3706,24.9396,24.1225,24.8025,2380815.4880608,0
+AGCO.US,D,20100709,000000,24.7777,25.362,24.7422,25.0937,1178656.8788304,0
+AGCO.US,D,20100712,000000,25.0152,25.3361,24.7346,25.2843,1872051.8824423,0
+AGCO.US,D,20100713,000000,25.5862,26.4118,25.5862,26.2931,1914531.8447604,0
+AGCO.US,D,20100714,000000,26.2067,26.3668,25.816,26.1302,1481041.2165332,0
+AGCO.US,D,20100715,000000,26.0669,26.0851,25.3265,25.7231,2600713.0531936,0
+AGCO.US,D,20100716,000000,25.4568,25.7729,25.2499,25.4387,1923325.1583336,0
+AGCO.US,D,20100719,000000,25.474,26.0584,25.3696,25.9051,1457322.3415026,0
+AGCO.US,D,20100720,000000,25.4568,27.1091,25.4387,26.9914,2157544.8734024,0
+AGCO.US,D,20100721,000000,27.1274,27.7548,26.8448,26.9827,1493097.9633522,0
+AGCO.US,D,20100722,000000,27.3611,27.7883,27.2653,27.5775,1576410.5118971,0
+AGCO.US,D,20100723,000000,27.4281,28.2931,27.3774,28.2931,1552378.4474956,0
+AGCO.US,D,20100726,000000,28.2931,29.0153,28.1532,28.9616,1966469.0821184,0
+AGCO.US,D,20100727,000000,29.8833,29.908,28.816,29.385,4150390.7643465,0
+AGCO.US,D,20100728,000000,30.0901,30.1093,29.2375,29.7377,2451456.3946549,0
+AGCO.US,D,20100729,000000,30.1255,30.3507,28.9982,29.229,3909995.9988462,0
+AGCO.US,D,20100730,000000,28.7481,30.1255,28.7212,29.9425,2117128.829039,0
+AGCO.US,D,20100802,000000,30.3324,30.66,29.8985,30.5384,2225750.2106546,0
+AGCO.US,D,20100803,000000,30.4081,31.0155,30.4081,30.7788,1955795.5883545,0
+AGCO.US,D,20100804,000000,30.9713,31.4637,30.4081,31.3488,2704828.683725,0
+AGCO.US,D,20100805,000000,31.367,32.458,31.0997,31.6572,3454979.86515,0
+AGCO.US,D,20100806,000000,31.367,31.9014,31.1898,31.6227,2342200.2825807,0
+AGCO.US,D,20100809,000000,31.7636,31.9609,31.1822,31.251,1809418.1841,0
+AGCO.US,D,20100810,000000,30.9523,31.367,30.6429,31.0834,1534238.5191271,0
+AGCO.US,D,20100811,000000,30.434,30.434,29.2721,29.8746,2804463.618322,0
+AGCO.US,D,20100812,000000,29.3754,29.8084,29.2108,29.34,2971903.0077764,0
+AGCO.US,D,20100813,000000,29.2635,29.4981,28.9982,29.1868,1615565.4470599,0
+AGCO.US,D,20100816,000000,29.0738,30.1887,28.773,29.9512,1944684.673436,0
+AGCO.US,D,20100817,000000,30.3928,31.7894,30.3928,31.5595,3052764.327511,0
+AGCO.US,D,20100818,000000,31.4015,31.4369,30.3411,30.5479,2136622.7794548,0
+AGCO.US,D,20100819,000000,30.4254,30.8478,29.7471,30.0192,1339642.4793131,0
+AGCO.US,D,20100820,000000,29.8392,30.4512,29.6792,30.3679,1075633.2352392,0
+AGCO.US,D,20100823,000000,30.5479,30.5901,28.7481,28.9982,2169126.616342,0
+AGCO.US,D,20100824,000000,28.4463,29.34,28.2404,29.2203,3444153.9525589,0
+AGCO.US,D,20100825,000000,28.9118,28.9118,27.8755,28.6954,3091857.6687642,0
+AGCO.US,D,20100826,000000,28.8506,29.3754,28.2662,28.2662,1700578.6138893,0
+AGCO.US,D,20100827,000000,28.5202,28.8774,27.9378,28.7999,1679325.5831731,0
+AGCO.US,D,20100830,000000,28.7309,28.9195,28.1351,28.1351,902606.54740603,0
+AGCO.US,D,20100831,000000,28.0249,28.8938,27.8936,28.4713,1943873.5129651,0
+AGCO.US,D,20100901,000000,29.0574,29.6514,28.3525,29.6101,2532399.143626,0
+AGCO.US,D,20100902,000000,29.6599,31.1256,29.4628,30.9523,2283435.516935,0
+AGCO.US,D,20100903,000000,31.5048,32.2482,31.3305,31.7894,1565587.7311998,0
+AGCO.US,D,20100907,000000,31.6131,31.8239,31.1342,31.1898,1316602.1812529,0
+AGCO.US,D,20100908,000000,31.3047,31.6821,31.2156,31.5652,2129349.4782956,0
+AGCO.US,D,20100909,000000,31.8756,32.5299,31.798,32.3066,1924177.0334228,0
+AGCO.US,D,20100910,000000,32.3335,33.0557,31.9837,32.845,2886318.7923272,0
+AGCO.US,D,20100913,000000,33.1764,34.2406,33.0557,33.5346,2586777.1701486,0
+AGCO.US,D,20100914,000000,33.4504,33.8384,33.3575,33.459,1468656.6648392,0
+AGCO.US,D,20100915,000000,33.3575,33.6248,32.9235,33.527,802581.17005987,0
+AGCO.US,D,20100916,000000,33.527,33.6755,33.2693,33.3038,570708.28734453,0
+AGCO.US,D,20100917,000000,33.527,34.7062,33.0012,34.4437,1495179.6287048,0
+AGCO.US,D,20100920,000000,34.4619,34.6142,34.1219,34.5117,1522957.4379836,0
+AGCO.US,D,20100921,000000,34.5615,35.0615,34.1219,34.4016,1872936.120433,0
+AGCO.US,D,20100922,000000,34.347,34.5117,34.0193,34.0721,1473814.8937796,0
+AGCO.US,D,20100923,000000,33.8153,34.4179,33.7109,34.029,1642303.4676269,0
+AGCO.US,D,20100924,000000,34.435,34.7512,34.1899,34.6209,1378510.324219,0
+AGCO.US,D,20100927,000000,34.6209,35.0884,34.4016,34.435,2197185.2520901,0
+AGCO.US,D,20100928,000000,34.5702,34.6899,33.8565,34.4619,1217091.4784398,0
+AGCO.US,D,20100929,000000,34.4274,34.5519,34.0893,34.2224,925582.11966277,0
+AGCO.US,D,20100930,000000,34.4619,34.6056,33.1179,33.6056,1918470.7230831,0
+AGCO.US,D,20101001,000000,33.8728,33.8976,32.458,32.5376,3107639.2811689,0
+AGCO.US,D,20101004,000000,32.4762,32.6582,31.4637,31.9686,2174138.6902426,0
+AGCO.US,D,20101005,000000,32.2981,33.1764,32.2032,33.0633,2317674.4229375,0
+AGCO.US,D,20101006,000000,32.9331,33.6248,32.8144,33.1487,1794647.1293991,0
+AGCO.US,D,20101007,000000,33.277,33.7875,33.0633,33.7799,2215871.1739286,0
+AGCO.US,D,20101008,000000,34.5874,37.2762,34.5874,35.0031,7352398.1788567,0
+AGCO.US,D,20101011,000000,35.6919,36.5213,35.0116,35.8221,2605452.6523414,0
+AGCO.US,D,20101012,000000,36.0606,36.6267,35.4064,36.5539,1885622.3778878,0
+AGCO.US,D,20101013,000000,36.9669,37.258,36.6267,36.6785,1879590.3506022,0
+AGCO.US,D,20101014,000000,36.6698,36.8881,35.9581,35.9744,3340080.0806103,0
+AGCO.US,D,20101015,000000,36.14,37.0253,35.7369,36.9592,1548691.1646342,0
+AGCO.US,D,20101018,000000,36.9428,36.9428,36.485,36.8116,1406767.3132354,0
+AGCO.US,D,20101019,000000,36.1143,36.4065,35.3392,35.7626,1980058.3689261,0
+AGCO.US,D,20101020,000000,35.939,37.0932,35.7456,36.6364,1598404.7574581,0
+AGCO.US,D,20101021,000000,37.0443,38.1047,36.9246,37.4141,2652056.2747111,0
+AGCO.US,D,20101022,000000,38.2053,38.2579,37.5779,37.9219,1864198.1369821,0
+AGCO.US,D,20101025,000000,38.1297,39.6824,37.7407,37.759,3586589.3465971,0
+AGCO.US,D,20101026,000000,38.0434,38.3777,36.7665,36.8805,3700560.0026694,0
+AGCO.US,D,20101027,000000,36.3001,36.4773,35.2004,36.3892,2882788.1041515,0
+AGCO.US,D,20101028,000000,36.0339,36.9151,35.8613,36.2599,888467.09126984,0
+AGCO.US,D,20101029,000000,36.1812,36.872,36.052,36.5856,1266843.6979527,0
+AGCO.US,D,20101101,000000,36.6785,37.1287,35.9658,36.3623,1557262.113754,0
+AGCO.US,D,20101102,000000,36.6698,37.1019,36.5539,36.8193,1155681.3065737,0
+AGCO.US,D,20101103,000000,36.803,37.3279,36.0156,36.8288,1294228.9765532,0
+AGCO.US,D,20101104,000000,37.2081,38.2742,37.1287,38.1708,1797038.8522289,0
+AGCO.US,D,20101105,000000,38.0617,38.2916,37.8873,38.2916,903921.94276424,0
+AGCO.US,D,20101108,000000,38.1536,38.3174,37.9141,38.2656,1042442.4696649,0
+AGCO.US,D,20101109,000000,38.7638,40.0608,38.4036,38.9457,3451589.0682266,0
+AGCO.US,D,20101110,000000,38.9046,39.7112,38.5262,39.5425,1817038.0814965,0
+AGCO.US,D,20101111,000000,39.1968,40.6892,39.1708,40.1852,2316137.7070905,0
+AGCO.US,D,20101112,000000,39.8146,40.1939,38.5971,39.1631,2105860.2754704,0
+AGCO.US,D,20101115,000000,40.1182,40.465,39.326,39.4026,2394740.9314601,0
+AGCO.US,D,20101116,000000,39.1191,39.1191,37.5243,38.3951,1607735.7127848,0
+AGCO.US,D,20101117,000000,38.3538,39.2148,38.2312,38.8442,1314873.3759251,0
+AGCO.US,D,20101118,000000,39.2685,39.8241,39.1556,39.4515,1070938.5265678,0
+AGCO.US,D,20101119,000000,39.8146,40.7063,39.4611,40.6718,1538611.6867109,0
+AGCO.US,D,20101122,000000,40.4151,40.4879,39.5071,39.9055,1535369.1327564,0
+AGCO.US,D,20101123,000000,39.4708,39.5071,38.8001,39.4515,1192819.3021871,0
+AGCO.US,D,20101124,000000,39.303,40.281,39.303,40.1086,1386195.9913834,0
+AGCO.US,D,20101126,000000,39.7638,39.9736,39.3855,39.6469,636678.49645248,0
+AGCO.US,D,20101129,000000,39.3759,39.4104,38.1871,38.4554,1795145.100499,0
+AGCO.US,D,20101130,000000,38.0434,39.1804,37.7407,38.8873,2076477.8926475,0
+AGCO.US,D,20101201,000000,40.74,40.74,38.0617,38.3777,2606393.264419,0
+AGCO.US,D,20101202,000000,38.3951,39.6297,38.3951,39.5942,1096058.4020514,0
+AGCO.US,D,20101203,000000,39.3337,39.8864,39.2148,39.7638,1277598.6209528,0
+AGCO.US,D,20101206,000000,39.6038,39.7964,39.326,39.7044,1564837.120674,0
+AGCO.US,D,20101207,000000,40.1259,42.5035,39.7197,41.2121,4437194.9748065,0
+AGCO.US,D,20101208,000000,41.2887,41.42,39.8681,40.5225,1822422.8507486,0
+AGCO.US,D,20101209,000000,40.8586,41.4017,40.6805,40.918,1676552.8132751,0
+AGCO.US,D,20101210,000000,40.3711,41.2466,40.3711,40.6536,1007688.8891292,0
+AGCO.US,D,20101213,000000,41.1106,41.8942,40.9641,41.3931,1024413.2015409,0
+AGCO.US,D,20101214,000000,41.4717,42.5128,41.2304,41.4975,2165344.3327049,0
+AGCO.US,D,20101215,000000,41.1537,41.6442,40.1336,40.2456,1911531.4905863,0
+AGCO.US,D,20101216,000000,40.2379,40.4306,39.7283,40.1259,1347903.3709556,0
+AGCO.US,D,20101217,000000,40.0761,41.1278,40.0185,40.5388,1859837.4969731,0
+AGCO.US,D,20101220,000000,40.7984,41.7792,40.4487,41.7226,1447596.7675684,0
+AGCO.US,D,20101221,000000,41.9123,43.4977,41.6442,43.355,1870152.9108894,0
+AGCO.US,D,20101222,000000,43.2889,43.7534,43.2553,43.6097,1263666.9137662,0
+AGCO.US,D,20101223,000000,43.4785,43.7171,43.3128,43.5494,650863.88702974,0
+AGCO.US,D,20101227,000000,43.4,43.6509,43.2553,43.514,375999.49935692,0
+AGCO.US,D,20101228,000000,43.7094,43.8578,43.3213,43.6509,457946.54224426,0
+AGCO.US,D,20101229,000000,43.7984,44.3732,43.6336,43.8827,590419.38239086,0
+AGCO.US,D,20101230,000000,43.9373,44.2103,43.693,43.7352,574926.94817193,0
+AGCO.US,D,20101231,000000,43.693,44.0207,43.5676,43.6413,724346.46518346,0
+AGCO.US,D,20110103,000000,44.1155,45.8493,44.013,45.5619,2647840.7457774,0
+AGCO.US,D,20110104,000000,45.7773,45.8397,44.082,44.9871,1366025.5519262,0
+AGCO.US,D,20110105,000000,44.8482,45.8129,44.4526,45.5619,1538447.7842733,0
+AGCO.US,D,20110106,000000,45.6825,46.2544,44.6663,45.0887,1812127.2721592,0
+AGCO.US,D,20110107,000000,45.1845,45.4594,43.7447,44.7793,1540711.0994612,0
+AGCO.US,D,20110110,000000,44.5561,45.2793,44.0638,44.9613,1760251.628711,0
+AGCO.US,D,20110111,000000,45.2716,46.4327,45.1414,46.2631,1431278.5573746,0
+AGCO.US,D,20110112,000000,46.7286,47.6808,46.7104,47.4767,2308582.5354974,0
+AGCO.US,D,20110113,000000,47.6808,48.3982,47.1224,47.7076,2049126.0209134,0
+AGCO.US,D,20110114,000000,47.5179,47.5179,45.7515,46.2975,2747691.7810404,0
+AGCO.US,D,20110118,000000,46.3225,46.7104,45.6079,46.22,4621717.8004846,0
+AGCO.US,D,20110119,000000,46.2104,46.2631,44.5647,44.9518,2060975.0187829,0
+AGCO.US,D,20110120,000000,44.787,44.8999,43.1624,43.8405,2900260.9391596,0
+AGCO.US,D,20110121,000000,44.2629,44.7093,43.8578,44.2189,973563.7752649,0
+AGCO.US,D,20110124,000000,44.2975,45.1663,44.2361,44.8051,1050249.2367194,0
+AGCO.US,D,20110125,000000,44.6998,44.7611,43.3128,44.2017,1100614.2634348,0
+AGCO.US,D,20110126,000000,44.3655,45.5619,44.2793,45.0456,1357618.505244,0
+AGCO.US,D,20110127,000000,45.1221,45.5532,43.8827,44.3071,1946931.2851907,0
+AGCO.US,D,20110128,000000,44.3655,44.7438,42.9153,43.0819,1456648.984355,0
+AGCO.US,D,20110131,000000,43.1538,43.9459,43.1538,43.675,1362013.5960837,0
+AGCO.US,D,20110201,000000,44.2361,44.5724,43.9105,44.1155,2536193.9548379,0
+AGCO.US,D,20110202,000000,43.9862,44.6998,43.7793,43.9105,1827645.8054924,0
+AGCO.US,D,20110203,000000,43.9373,44.5389,43.4345,44.1758,1140492.6660446,0
+AGCO.US,D,20110204,000000,44.2103,45.0714,44.1758,44.9871,772529.60594761,0
+AGCO.US,D,20110207,000000,45.1221,46.2295,45.0887,46.0543,1814997.1307622,0
+AGCO.US,D,20110208,000000,44.8138,46.5523,44.4526,45.0628,3893159.9822257,0
+AGCO.US,D,20110209,000000,45.2716,45.9679,44.4526,44.65,2514771.8018614,0
+AGCO.US,D,20110210,000000,45.0026,45.6673,44.6998,45.5188,2006898.698021,0
+AGCO.US,D,20110211,000000,45.7515,46.562,45.3042,46.516,1559034.7655939,0
+AGCO.US,D,20110214,000000,46.4901,46.6251,45.7773,46.3483,1628628.5757244,0
+AGCO.US,D,20110215,000000,46.2795,46.7621,45.994,46.1922,2664061.8672662,0
+AGCO.US,D,20110216,000000,46.9843,48.7249,46.9757,48.1913,3639768.9017933,0
+AGCO.US,D,20110218,000000,48.9807,49.0419,48.0189,48.8043,1452492.9614018,0
+AGCO.US,D,20110222,000000,48.2564,48.5036,45.9679,46.22,1876749.7230073,0
+AGCO.US,D,20110223,000000,46.0197,46.3312,44.2629,45.5982,1955175.4734,0
+AGCO.US,D,20110224,000000,45.6673,46.1367,44.1758,45.5102,1672075.2492344,0
+AGCO.US,D,20110225,000000,45.8129,46.5791,45.6424,46.4566,1223024.3290912,0
+AGCO.US,D,20110228,000000,46.8877,47.3196,46.516,47.1912,2009801.9634902,0
+AGCO.US,D,20110301,000000,47.4767,47.5016,45.7333,46.22,1570542.3870491,0
+AGCO.US,D,20110302,000000,45.9679,46.5791,45.2793,46.0609,1392938.9585411,0
+AGCO.US,D,20110303,000000,46.7104,48.5611,46.5696,48.0026,1698317.3866307,0
+AGCO.US,D,20110304,000000,48.1577,48.266,46.8943,47.7343,967722.79349571,0
+AGCO.US,D,20110307,000000,48.2075,48.3436,46.4096,46.6855,1202061.5205254,0
+AGCO.US,D,20110308,000000,46.789,47.8455,46.0868,47.3809,1446685.3864988,0
+AGCO.US,D,20110309,000000,47.3454,47.4614,45.9364,46.0609,1708923.0226975,0
+AGCO.US,D,20110310,000000,45.3128,45.3128,43.9373,44.0973,2218986.3642056,0
+AGCO.US,D,20110311,000000,43.6336,44.5389,42.9584,44.1586,1859212.1621958,0
+AGCO.US,D,20110314,000000,43.8148,44.7793,43.4248,44.1155,1359872.4247506,0
+AGCO.US,D,20110315,000000,42.5128,43.7266,41.7975,43.2313,2626437.3841631,0
+AGCO.US,D,20110316,000000,42.9153,44.0733,42.3328,42.8578,1375673.8724823,0
+AGCO.US,D,20110317,000000,43.8148,44.1855,43.4,43.8664,1306266.9320099,0
+AGCO.US,D,20110318,000000,44.5647,45.0714,44.1405,44.2189,1645304.8657657,0
+AGCO.US,D,20110321,000000,45.107,45.4067,44.7698,45.2018,1273325.6739678,0
+AGCO.US,D,20110322,000000,45.3492,45.4345,44.6356,45.1577,1009864.5112932,0
+AGCO.US,D,20110323,000000,45.1577,45.8837,44.9776,45.7162,958281.17792456,0
+AGCO.US,D,20110324,000000,46.1213,46.4728,45.3655,46.4403,818600.80638663,0
+AGCO.US,D,20110325,000000,46.4403,47.1395,46.0936,46.8551,1434737.211995,0
+AGCO.US,D,20110328,000000,46.9585,47.3714,46.6951,46.7286,1157559.3988351,0
+AGCO.US,D,20110329,000000,46.6682,46.6759,45.9843,46.3312,905670.58341901,0
+AGCO.US,D,20110330,000000,46.607,46.8464,46.1557,46.6511,1022522.5817045,0
+AGCO.US,D,20110331,000000,47.2267,48.266,46.9585,47.3551,2023874.6058939,0
+AGCO.US,D,20110401,000000,47.8551,48.1301,47.174,47.3369,1785527.0549154,0
+AGCO.US,D,20110404,000000,47.4767,47.6549,47.1558,47.4767,1018313.3165583,0
+AGCO.US,D,20110405,000000,47.3809,47.5361,46.7535,46.8053,1234349.2567465,0
+AGCO.US,D,20110406,000000,47.1224,47.1912,45.9843,46.425,974679.77339024,0
+AGCO.US,D,20110407,000000,46.4327,47.2526,46.2544,46.3752,1264486.4259536,0
+AGCO.US,D,20110408,000000,46.6347,46.9135,45.2957,45.6673,1045458.4833076,0
+AGCO.US,D,20110411,000000,45.9603,46.1117,44.831,45.107,1045645.3529657,0
+AGCO.US,D,20110412,000000,44.718,44.8225,43.5676,43.832,1245176.2133022,0
+AGCO.US,D,20110413,000000,44.149,44.4526,43.1001,43.4161,1634163.6758745,0
+AGCO.US,D,20110414,000000,43.0733,44.718,43.0024,44.3071,2630283.349639,0
+AGCO.US,D,20110415,000000,44.4594,44.7964,43.7621,44.7257,1728095.4320256,0
+AGCO.US,D,20110418,000000,43.9373,44.1405,42.5973,43.3368,1498538.0627265,0
+AGCO.US,D,20110419,000000,43.4785,44.7257,43.4785,44.6432,1046031.6198566,0
+AGCO.US,D,20110420,000000,45.4767,46.2544,45.1221,46.0868,1749233.6266391,0
+AGCO.US,D,20110421,000000,46.22,46.8282,45.9181,46.7976,2320131.9155353,0
+AGCO.US,D,20110425,000000,46.5696,47.5179,46.5332,47.3014,1535689.6298793,0
+AGCO.US,D,20110426,000000,51.4653,51.5257,48.6981,49.1051,4861146.8987576,0
+AGCO.US,D,20110427,000000,49.6703,49.8082,47.5495,49.741,2560659.264536,0
+AGCO.US,D,20110428,000000,49.7066,50.1483,48.6731,49.0869,1316715.9733911,0
+AGCO.US,D,20110429,000000,49.3282,49.8801,49.2431,49.5993,1541297.8075494,0
+AGCO.US,D,20110502,000000,50.1798,51.0151,49.7928,50.0764,1823462.6394603,0
+AGCO.US,D,20110503,000000,49.9241,49.9241,48.2833,48.4413,1743934.4624818,0
+AGCO.US,D,20110504,000000,48.5438,48.6023,46.5246,47.106,1647999.3383209,0
+AGCO.US,D,20110505,000000,46.562,47.4086,46.0868,46.7621,1191642.7541167,0
+AGCO.US,D,20110506,000000,47.6463,48.2392,47.0189,47.3196,1392149.7213261,0
+AGCO.US,D,20110509,000000,47.3627,48.2833,47.081,47.8713,968721.8675892,0
+AGCO.US,D,20110510,000000,48.1224,48.63,47.9145,48.4326,951222.93346674,0
+AGCO.US,D,20110511,000000,48.4596,48.6731,46.5246,46.7707,1236226.3050436,0
+AGCO.US,D,20110512,000000,46.7286,46.8943,44.7611,44.8914,2802066.6756693,0
+AGCO.US,D,20110513,000000,44.9871,45.3837,43.7621,43.9278,2145621.7540482,0
+AGCO.US,D,20110516,000000,43.7007,44.7611,43.3721,43.7094,1354320.6211673,0
+AGCO.US,D,20110517,000000,43.3213,43.4085,41.7878,42.7495,2500680.3680955,0
+AGCO.US,D,20110518,000000,42.7131,44.3233,42.0473,44.2103,2242911.944221,0
+AGCO.US,D,20110519,000000,44.5034,44.8655,43.6241,43.9949,1526353.4547299,0
+AGCO.US,D,20110520,000000,43.7621,43.7697,42.7054,43.0906,1117800.0081864,0
+AGCO.US,D,20110523,000000,42.4765,42.4765,41.1719,41.2045,2260427.5817766,0
+AGCO.US,D,20110524,000000,41.6097,41.9994,40.918,41.5311,1801353.5577967,0
+AGCO.US,D,20110525,000000,41.2983,43.0301,41.0761,42.6433,2105289.2268506,0
+AGCO.US,D,20110526,000000,43.3817,44.2361,42.9153,43.7534,2159474.1199276,0
+AGCO.US,D,20110527,000000,43.9278,44.5992,43.7793,44.3569,1052344.4736115,0
+AGCO.US,D,20110531,000000,45.0791,45.1414,43.8922,44.5131,1280363.0391343,0
+AGCO.US,D,20110601,000000,44.2975,44.4526,42.0971,42.2466,2128909.9692116,0
+AGCO.US,D,20110602,000000,42.3865,43.8233,42.3684,43.4977,1419844.0134393,0
+AGCO.US,D,20110603,000000,42.6519,43.4248,42.2209,42.4018,1390678.775247,0
+AGCO.US,D,20110606,000000,42.3942,42.6978,41.7792,41.9813,1173081.064062,0
+AGCO.US,D,20110607,000000,42.2294,42.3425,41.306,41.5225,1186770.5714685,0
+AGCO.US,D,20110608,000000,41.4975,41.6259,40.396,40.5311,1598477.834978,0
+AGCO.US,D,20110609,000000,40.6452,41.8596,40.6452,41.556,2513023.1612066,0
+AGCO.US,D,20110610,000000,41.3433,41.3587,40.3539,40.8079,1491727.2378718,0
+AGCO.US,D,20110613,000000,40.988,41.2561,39.8337,40.2639,1279473.5813207,0
+AGCO.US,D,20110614,000000,40.8174,41.3252,40.5043,40.8586,1198953.6380005,0
+AGCO.US,D,20110615,000000,40.3539,41.0052,39.7964,39.942,1583902.0016515,0
+AGCO.US,D,20110616,000000,39.9055,40.6623,38.3864,39.031,2064196.6934459,0
+AGCO.US,D,20110617,000000,39.6038,39.9151,38.827,39.077,1914882.6168559,0
+AGCO.US,D,20110620,000000,38.8528,39.6967,38.6709,39.6125,1124815.4500968,0
+AGCO.US,D,20110621,000000,39.851,40.9641,39.7197,40.6623,1712351.4023453,0
+AGCO.US,D,20110622,000000,40.5311,41.7792,40.4879,40.8586,1611218.3785903,0
+AGCO.US,D,20110623,000000,40.1498,40.1498,39.0138,39.9324,2286623.7847318,0
+AGCO.US,D,20110624,000000,40.0608,40.3252,39.3673,39.419,1141552.2900831,0
+AGCO.US,D,20110627,000000,39.4353,40.4219,38.9554,40.1009,1252012.0933065,0
+AGCO.US,D,20110628,000000,40.2639,40.875,40.1498,40.8501,1053167.1176926,0
+AGCO.US,D,20110629,000000,41.1633,42.4018,40.988,42.0801,1777835.1239636,0
+AGCO.US,D,20110630,000000,41.714,42.6614,41.3519,42.5224,2043858.175693,0
+AGCO.US,D,20110701,000000,42.6709,43.514,42.0245,43.3368,1295992.2327119,0
+AGCO.US,D,20110705,000000,43.2553,43.4698,42.624,43.1375,1303391.8535841,0
+AGCO.US,D,20110706,000000,42.8827,43.1883,42.1154,43.1883,1764912.930516,0
+AGCO.US,D,20110707,000000,43.8148,44.3991,43.5676,44.2629,1963640.9820982,0
+AGCO.US,D,20110708,000000,43.675,45.6424,43.2313,45.5532,3207621.8559677,0
+AGCO.US,D,20110711,000000,44.7524,44.8225,43.0819,43.3281,2436699.9554579,0
+AGCO.US,D,20110712,000000,42.7313,43.2381,41.8319,42.3684,2826266.8183667,0
+AGCO.US,D,20110713,000000,42.5732,43.5494,42.5388,43.1796,2341281.5937592,0
+AGCO.US,D,20110714,000000,43.4085,43.7534,41.7371,41.9813,1861331.4102729,0
+AGCO.US,D,20110715,000000,42.2649,42.3597,41.2716,41.6776,1884098.1896156,0
+AGCO.US,D,20110718,000000,41.5311,41.5311,40.2293,40.6173,1877322.8595563,0
+AGCO.US,D,20110719,000000,41.8778,42.0321,40.9717,41.4717,1875228.6666288,0
+AGCO.US,D,20110720,000000,41.7975,41.99,40.8329,41.2561,1544032.9947229,0
+AGCO.US,D,20110721,000000,41.4631,42.1241,40.8903,42.0637,1619910.4276002,0
+AGCO.US,D,20110722,000000,41.8415,42.2035,41.1106,42.1595,1800852.4548032,0
+AGCO.US,D,20110725,000000,41.6959,44.2535,41.6959,43.7984,3285367.9854254,0
+AGCO.US,D,20110726,000000,43.9612,43.9862,43.1279,43.9862,2253856.8687729,0
+AGCO.US,D,20110727,000000,43.7171,44.3732,42.352,42.6709,3184928.1541449,0
+AGCO.US,D,20110728,000000,43.2553,43.5857,39.7197,39.9324,3941027.8456897,0
+AGCO.US,D,20110729,000000,39.1461,41.5655,39.1461,40.8501,2452454.4247838,0
+AGCO.US,D,20110801,000000,41.7638,42.0637,40.3625,40.899,2088529.4196436,0
+AGCO.US,D,20110802,000000,40.4803,40.988,38.4036,38.4304,2543406.7060521,0
+AGCO.US,D,20110803,000000,38.5089,38.9457,37.1545,38.2742,2622755.3211247,0
+AGCO.US,D,20110804,000000,37.4975,37.6976,35.1046,35.1142,4065754.4687268,0
+AGCO.US,D,20110805,000000,35.8144,35.9658,33.2693,34.231,4204141.3681625,0
+AGCO.US,D,20110808,000000,32.4849,33.1668,30.66,30.8401,2627548.1624656,0
+AGCO.US,D,20110809,000000,31.7463,33.9666,31.1399,33.9666,3331598.9124435,0
+AGCO.US,D,20110810,000000,32.9504,33.277,31.1083,31.1495,4052662.1090543,0
+AGCO.US,D,20110811,000000,31.9686,34.2866,31.7636,33.7023,3216191.761123,0
+AGCO.US,D,20110812,000000,34.0797,35.1046,34.0097,34.6726,2300239.1706538,0
+AGCO.US,D,20110815,000000,35.0193,35.4417,34.6056,35.1842,644960.26738635,0
+AGCO.US,D,20110816,000000,34.7684,35.4417,34.505,34.8988,2501979.0600205,0
+AGCO.US,D,20110817,000000,34.8728,35.1142,33.527,33.7703,1379663.9050689,0
+AGCO.US,D,20110818,000000,32.3498,32.3824,30.9799,31.2607,1812063.5903205,0
+AGCO.US,D,20110819,000000,30.6429,32.2032,30.2318,30.273,1794455.039918,0
+AGCO.US,D,20110822,000000,31.1591,31.455,30.273,30.4254,1901256.7912882,0
+AGCO.US,D,20110823,000000,30.6169,32.2914,30.3411,32.2914,1796346.7037189,0
+AGCO.US,D,20110824,000000,32.1764,33.3038,31.7271,33.0826,2056730.2588412,0
+AGCO.US,D,20110825,000000,33.3833,33.6516,32.0011,32.2482,1522185.9481664,0
+AGCO.US,D,20110826,000000,31.7808,33.5346,31.1083,33.5346,1272045.7734051,0
+AGCO.US,D,20110829,000000,34.321,36.123,34.321,36.1056,2194043.9626989,0
+AGCO.US,D,20110830,000000,35.9485,37.4055,35.7195,37.0443,2562023.726229,0
+AGCO.US,D,20110831,000000,37.3959,38.2656,36.3547,36.9065,2485192.1097348,0
+AGCO.US,D,20110901,000000,36.8355,37.8969,36.2828,36.5454,1725703.7091957,0
+AGCO.US,D,20110902,000000,35.596,36.0873,34.7607,35.6295,1353992.8162923,0
+AGCO.US,D,20110906,000000,34.4715,36.007,33.9589,35.8452,2144978.6718731,0
+AGCO.US,D,20110907,000000,36.5769,37.4975,36.1661,37.3528,1322598.7137432,0
+AGCO.US,D,20110908,000000,36.872,37.5435,36.1487,36.6871,1525331.4134158,0
+AGCO.US,D,20110909,000000,36.0423,36.1487,34.2952,35.3106,2597490.3345659,0
+AGCO.US,D,20110912,000000,34.4791,35.3029,33.1764,34.2406,3290120.112148,0
+AGCO.US,D,20110913,000000,34.4619,36.5213,34.0453,36.4065,2512003.2078217,0
+AGCO.US,D,20110914,000000,36.803,38.4217,35.6373,38.0434,2922768.815289,0
+AGCO.US,D,20110915,000000,39.0588,39.0588,37.2331,37.7847,2222389.6887038,0
+AGCO.US,D,20110916,000000,37.8002,38.1134,37.0598,37.6373,1886164.1954996,0
+AGCO.US,D,20110919,000000,36.6019,36.8288,35.7713,36.4419,2466293.219124,0
+AGCO.US,D,20110920,000000,36.6364,36.872,35.551,35.7282,2141384.3018586,0
+AGCO.US,D,20110921,000000,35.6373,35.7099,34.0021,34.0021,1552488.0637754,0
+AGCO.US,D,20110922,000000,32.8392,32.9427,30.4771,31.0413,3793319.3866085,0
+AGCO.US,D,20110923,000000,30.8669,32.4235,30.7702,32.4006,2373195.5906643,0
+AGCO.US,D,20110926,000000,32.7714,32.9504,31.2607,32.845,2348906.7109786,0
+AGCO.US,D,20110927,000000,34.0893,34.7512,33.1401,33.4752,1829069.7731658,0
+AGCO.US,D,20110928,000000,33.5883,34.0893,31.6572,31.7185,2955691.2819688,0
+AGCO.US,D,20110929,000000,32.7367,32.7788,29.8746,31.0316,4264538.8943957,0
+AGCO.US,D,20110930,000000,30.3162,30.5642,28.6858,29.7817,3222020.2153173,0
+AGCO.US,D,20111003,000000,29.3918,29.5747,27.8065,27.9013,2650427.6899819,0
+AGCO.US,D,20111004,000000,27.2489,27.9559,25.9405,27.9013,4127218.9267506,0
+AGCO.US,D,20111005,000000,28.0843,29.5383,27.6542,29.34,2791841.042706,0
+AGCO.US,D,20111006,000000,29.2892,30.273,28.9982,30.2491,2193225.4944761,0
+AGCO.US,D,20111007,000000,30.5289,31.0077,29.8315,30.0643,2724600.3287164,0
+AGCO.US,D,20111010,000000,30.6869,31.7367,30.5039,31.4466,1952915.2901059,0
+AGCO.US,D,20111011,000000,31.0316,32.8804,30.9523,32.6409,1742146.1511734,0
+AGCO.US,D,20111012,000000,32.9504,33.985,32.5557,33.1401,2432491.7342763,0
+AGCO.US,D,20111013,000000,32.845,33.0826,31.9686,32.391,2947607.8643032,0
+AGCO.US,D,20111014,000000,33.1668,34.3383,33.0107,34.1391,2074516.2832204,0
+AGCO.US,D,20111017,000000,33.9666,33.9666,31.7463,31.868,2313420.2673149,0
+AGCO.US,D,20111018,000000,31.8066,33.7464,31.367,33.4073,1992891.8253853,0
+AGCO.US,D,20111019,000000,33.4073,34.0097,32.8642,33.0012,2098425.1598028,0
+AGCO.US,D,20111020,000000,32.9868,33.527,32.1333,33.4331,1568893.966993,0
+AGCO.US,D,20111021,000000,34.2502,34.9936,33.7875,34.4619,1270355.5947662,0
+AGCO.US,D,20111024,000000,34.8805,36.007,34.7847,35.8288,1544688.6044729,0
+AGCO.US,D,20111025,000000,35.5175,36.4236,34.4619,35.2837,1943432.9599166,0
+AGCO.US,D,20111026,000000,35.8375,37.5156,35.5175,37.1449,3302880.4910872,0
+AGCO.US,D,20111027,000000,38.7915,39.9324,38.3443,38.9554,2726185.0669337,0
+AGCO.US,D,20111028,000000,38.8796,39.8241,38.715,38.965,2220471.9257888,0
+AGCO.US,D,20111031,000000,38.4735,38.6709,37.5702,37.759,2056361.7393481,0
+AGCO.US,D,20111101,000000,36.0156,37.5338,35.0951,36.983,2823987.8437103,0
+AGCO.US,D,20111102,000000,37.507,38.1047,36.8978,37.9466,2155856.7826926,0
+AGCO.US,D,20111103,000000,38.689,39.1891,37.7847,38.9381,2362511.6572549,0
+AGCO.US,D,20111104,000000,38.369,39.9919,37.8605,39.8337,1723792.210068,0
+AGCO.US,D,20111107,000000,39.6125,40.0349,38.965,39.9487,2496864.6775919,0
+AGCO.US,D,20111108,000000,40.4056,40.5388,39.4708,40.3347,1826267.7722599,0
+AGCO.US,D,20111109,000000,39.6297,39.9639,38.5262,38.7915,2548217.2947907,0
+AGCO.US,D,20111110,000000,39.6297,39.8961,38.715,39.0493,2000269.5230015,0
+AGCO.US,D,20111111,000000,39.5675,40.7724,39.4708,39.9822,1226434.9613413,0
+AGCO.US,D,20111114,000000,39.6125,40.44,39.3098,39.7791,1150199.4486165,0
+AGCO.US,D,20111115,000000,39.8146,40.6173,39.2513,39.9919,1533174.7192303,0
+AGCO.US,D,20111116,000000,39.577,40.9793,39.3759,40.1009,2508997.6338247,0
+AGCO.US,D,20111117,000000,40.1182,40.4151,38.0003,38.2742,1977623.8435489,0
+AGCO.US,D,20111118,000000,38.6287,38.8001,37.8355,38.3951,2476918.6905174,0
+AGCO.US,D,20111121,000000,37.5607,37.5607,36.1661,37.2331,1905262.4833434,0
+AGCO.US,D,20111122,000000,37.5338,37.5435,36.007,36.3183,2337075.4605065,0
+AGCO.US,D,20111123,000000,36.3547,36.9916,35.5175,35.8613,2457423.6961371,0
+AGCO.US,D,20111125,000000,35.7282,36.1985,35.3806,35.5692,731141.63056965,0
+AGCO.US,D,20111128,000000,36.9341,37.8796,36.9341,37.7053,2064958.787582,0
+AGCO.US,D,20111129,000000,37.7503,37.8087,36.7053,36.8451,1673344.7101515,0
+AGCO.US,D,20111130,000000,38.8528,39.6565,38.6709,39.4104,1976414.9325768,0
+AGCO.US,D,20111201,000000,39.1631,39.7044,38.689,38.9793,1424804.933076,0
+AGCO.US,D,20111202,000000,39.7552,40.0272,38.827,38.9381,1344375.8146734,0
+AGCO.US,D,20111205,000000,39.7552,40.1009,39.1364,39.6212,1610849.8590971,0
+AGCO.US,D,20111206,000000,39.806,39.8864,39.1461,39.5675,1520013.4578961,0
+AGCO.US,D,20111207,000000,39.2245,39.3673,38.1871,39.1461,1750210.7774767,0
+AGCO.US,D,20111208,000000,38.9189,39.6824,37.3452,37.4658,1758401.723493,0
+AGCO.US,D,20111209,000000,37.7244,38.9889,37.3528,38.8702,1441017.7028482,0
+AGCO.US,D,20111212,000000,38.2235,38.2408,36.5031,37.3777,1926481.0632287,0
+AGCO.US,D,20111213,000000,37.6891,38.2312,36.7138,37.0253,2078243.2367354,0
+AGCO.US,D,20111214,000000,36.4419,36.7407,34.9504,35.6823,1931403.3561763,0
+AGCO.US,D,20111215,000000,36.0606,36.3623,34.9159,35.0376,2177557.6742093,0
+AGCO.US,D,20111216,000000,35.3029,36.6364,34.505,34.7244,4821261.1883959,0
+AGCO.US,D,20111219,000000,34.7934,35.1305,34.4179,34.733,2596069.4987861,0
+AGCO.US,D,20111220,000000,35.4993,36.3097,35.3977,36.1899,1461365.6162823,0
+AGCO.US,D,20111221,000000,35.9485,36.1314,34.8728,35.7713,2060993.8101451,0
+AGCO.US,D,20111222,000000,35.9485,36.5213,35.8613,36.3183,750961.29793125,0
+AGCO.US,D,20111223,000000,36.4333,36.5539,36.052,36.5539,1282593.9914204,0
+AGCO.US,D,20111227,000000,36.5933,36.9916,36.3183,36.6103,771591.08179917,0
+AGCO.US,D,20111228,000000,36.5387,36.8193,36.123,36.1574,1718456.5071507,0
+AGCO.US,D,20111229,000000,36.233,37.0932,36.2072,36.7312,1417013.82549,0
+AGCO.US,D,20111230,000000,36.7312,37.3212,36.619,37.0176,789884.47295943,0
+AGCO.US,D,20120103,000000,37.8969,38.7474,37.8969,38.1047,1797352.0415999,0
+AGCO.US,D,20120104,000000,37.9466,39.5511,37.9219,39.077,2591362.26254,0
+AGCO.US,D,20120105,000000,39.1461,40.396,38.8969,40.3539,4774943.6123184,0
+AGCO.US,D,20120106,000000,40.4056,41.3846,40.0761,41.0426,2126946.2718553,0
+AGCO.US,D,20120109,000000,41.2045,42.2209,41.1278,42.1241,2068342.2767534,0
+AGCO.US,D,20120110,000000,42.8827,43.2889,42.3684,42.9324,2357235.4603181,0
+AGCO.US,D,20120111,000000,42.6709,43.2458,42.5732,43.0733,1903423.017771,0
+AGCO.US,D,20120112,000000,41.2217,43.2313,40.8329,43.0111,2709026.4652611,0
+AGCO.US,D,20120113,000000,42.6709,42.968,41.9373,42.7495,1915596.6886219,0
+AGCO.US,D,20120117,000000,43.5857,44.2629,43.2313,43.2381,3935464.5584962,0
+AGCO.US,D,20120118,000000,43.0024,43.7793,42.6796,43.7266,1695435.0004529,0
+AGCO.US,D,20120119,000000,44.0293,44.4671,43.6155,44.3493,996965.2850662,0
+AGCO.US,D,20120120,000000,44.3569,44.3569,43.4422,43.514,1478686.0324633,0
+AGCO.US,D,20120123,000000,43.8578,44.6663,43.6097,44.3655,1320909.5790689,0
+AGCO.US,D,20120124,000000,43.8578,44.2535,43.3368,44.1671,1313044.3499984,0
+AGCO.US,D,20120125,000000,44.149,45.6912,43.9373,45.6079,1548297.5899914,0
+AGCO.US,D,20120126,000000,46.038,46.2544,44.8999,45.0026,1437034.9780136,0
+AGCO.US,D,20120127,000000,44.8138,45.6165,44.7698,45.3042,994301.08748354,0
+AGCO.US,D,20120130,000000,44.6663,44.7343,44.0389,44.5034,2134311.4418968,0
+AGCO.US,D,20120131,000000,44.9689,45.1577,43.1796,43.8751,2182479.9671569,0
+AGCO.US,D,20120201,000000,44.4526,44.7093,43.9862,44.3991,1881613.5539389,0
+AGCO.US,D,20120202,000000,44.6586,44.8569,44.2438,44.3406,1484423.66174,0
+AGCO.US,D,20120203,000000,44.9344,46.0868,44.9344,45.5188,1456156.2330779,0
+AGCO.US,D,20120206,000000,45.3914,46.3483,45.1748,46.2889,1695685.5519497,0
+AGCO.US,D,20120207,000000,45.3837,46.2631,43.9459,45.1748,2893183.9033396,0
+AGCO.US,D,20120208,000000,45.469,46.1289,45.4431,45.8397,1395324.4175836,0
+AGCO.US,D,20120209,000000,46.0936,46.1367,45.2458,45.3914,1568236.269314,0
+AGCO.US,D,20120210,000000,44.7343,44.7343,43.5676,44.1586,1600344.4436292,0
+AGCO.US,D,20120213,000000,44.7611,45.5188,44.2706,45.5024,1773556.9571558,0
+AGCO.US,D,20120214,000000,45.0714,45.7333,44.5561,45.1481,1612221.6285421,0
+AGCO.US,D,20120215,000000,45.264,45.264,43.6155,43.9862,2223481.675644,0
+AGCO.US,D,20120216,000000,43.9862,44.3904,43.5857,44.1068,1448329.6306965,0
+AGCO.US,D,20120217,000000,44.4862,44.6356,43.8922,44.2535,1197921.1570407,0
+AGCO.US,D,20120221,000000,44.3732,46.1462,44.2888,46.0868,1919753.7555397,0
+AGCO.US,D,20120222,000000,45.8223,46.516,45.264,45.3752,1764295.9474552,0
+AGCO.US,D,20120223,000000,45.2793,45.4067,43.8148,45.0121,1526907.7999164,0
+AGCO.US,D,20120224,000000,45.2458,45.994,45.2114,45.3752,1436089.1461132,0
+AGCO.US,D,20120227,000000,45.1414,45.2114,44.3138,44.6749,1218900.6690396,0
+AGCO.US,D,20120228,000000,44.7611,45.4345,44.5992,45.1481,1278356.5392308,0
+AGCO.US,D,20120229,000000,45.264,45.9181,44.1155,44.4765,1671070.955318,0
+AGCO.US,D,20120301,000000,44.6078,45.107,44.3732,44.7793,815789.4097996,0
+AGCO.US,D,20120302,000000,44.5034,44.581,43.1796,43.4422,1272997.8690929,0
+AGCO.US,D,20120305,000000,43.3281,43.3368,42.5035,43.1097,1084041.325886,0
+AGCO.US,D,20120306,000000,42.3597,42.3597,40.6892,40.918,1591184.6984919,0
+AGCO.US,D,20120307,000000,41.0233,42.0637,41.0233,41.9813,1108150.6436657,0
+AGCO.US,D,20120308,000000,42.2112,42.4861,41.6681,42.3597,1138665.7280472,0
+AGCO.US,D,20120309,000000,42.3597,42.9584,42.1421,42.3778,717321.62759188,0
+AGCO.US,D,20120312,000000,42.5311,42.8827,41.8778,42.0886,964353.9198283,0
+AGCO.US,D,20120313,000000,42.5035,43.9278,42.4613,43.9191,932912.83887336,0
+AGCO.US,D,20120314,000000,43.9278,43.9278,43.1001,43.3464,915565.27961354,0
+AGCO.US,D,20120315,000000,43.4507,44.1671,43.1796,44.1586,1263841.2558494,0
+AGCO.US,D,20120316,000000,44.2361,44.9871,44.0207,44.7438,1344003.119322,0
+AGCO.US,D,20120319,000000,44.8138,45.1145,44.3827,44.5992,1114969.8202371,0
+AGCO.US,D,20120320,000000,44.0906,44.1327,42.6614,42.8979,1715545.9339295,0
+AGCO.US,D,20120321,000000,43.0207,43.0207,42.0473,42.3425,1753363.5504781,0
+AGCO.US,D,20120322,000000,41.9718,41.9718,40.2379,40.3539,2447757.6281835,0
+AGCO.US,D,20120323,000000,40.5225,42.2553,40.1009,41.8596,2036976.3612475,0
+AGCO.US,D,20120326,000000,42.3942,42.8741,42.1421,42.2649,1070245.3340933,0
+AGCO.US,D,20120327,000000,42.3865,42.5128,41.7467,41.7878,858034.48008954,0
+AGCO.US,D,20120328,000000,42.0473,42.0473,40.1594,40.465,1324808.7867379,0
+AGCO.US,D,20120329,000000,40.1009,40.5311,39.7112,40.3347,2108094.3596502,0
+AGCO.US,D,20120330,000000,40.7063,40.9967,40.1767,40.6718,1359112.4185437,0
+AGCO.US,D,20120402,000000,40.7063,41.5388,40.281,41.0426,1230151.4752106,0
+AGCO.US,D,20120403,000000,40.988,41.2561,40.0004,40.2983,1479079.6071061,0
+AGCO.US,D,20120404,000000,39.7283,40.1182,39.4428,39.5942,1404009.1588415,0
+AGCO.US,D,20120405,000000,39.5338,40.4056,39.5167,39.7044,668845.13278356,0
+AGCO.US,D,20120409,000000,38.8625,39.3759,38.5971,39.2418,1050109.345467,0
+AGCO.US,D,20120410,000000,39.0223,39.077,37.3212,37.8355,1615854.6252458,0
+AGCO.US,D,20120411,000000,38.6287,38.7072,37.6286,37.6891,1453078.6255255,0
+AGCO.US,D,20120412,000000,37.7924,39.6125,37.7924,39.2955,1712230.3024551,0
+AGCO.US,D,20120413,000000,39.0406,39.394,38.5349,38.6709,1086439.3125032,0
+AGCO.US,D,20120416,000000,38.9554,39.3759,38.144,38.4822,1507954.623148,0
+AGCO.US,D,20120417,000000,38.8873,39.3337,38.6986,38.7734,1305425.4965665,0
+AGCO.US,D,20120418,000000,38.6383,39.0138,38.4391,38.6287,1087752.6199324,0
+AGCO.US,D,20120419,000000,38.6134,39.0847,38.0434,38.5597,1280602.1070208,0
+AGCO.US,D,20120420,000000,38.9123,39.1968,38.5511,38.8098,1287896.2874714,0
+AGCO.US,D,20120423,000000,38.1297,38.9189,37.938,38.6613,1429013.1542578,0
+AGCO.US,D,20120424,000000,38.7571,39.1804,38.5349,38.9046,795797.48828395,0
+AGCO.US,D,20120425,000000,39.5425,40.3539,39.2685,39.9919,1925211.6023117,0
+AGCO.US,D,20120426,000000,39.7964,40.3788,39.419,40.2639,1989014.5409722,0
+AGCO.US,D,20120427,000000,40.4583,40.8174,39.942,40.6805,1485337.1307388,0
+AGCO.US,D,20120430,000000,40.5473,40.5473,39.5167,40.1182,1836756.4842949,0
+AGCO.US,D,20120501,000000,44.1241,44.149,42.3865,42.5035,3564781.9706942,0
+AGCO.US,D,20120502,000000,42.2744,42.3597,41.4631,42.2466,3194258.0655071,0
+AGCO.US,D,20120503,000000,42.3778,42.3778,40.6805,41.0426,1771916.8888163,0
+AGCO.US,D,20120504,000000,40.5473,40.6536,39.7465,39.8778,1844780.3959799,0
+AGCO.US,D,20120507,000000,39.6469,39.8778,38.9793,39.0673,2571805.67425,0
+AGCO.US,D,20120508,000000,38.6134,39.2245,37.6717,39.077,3019285.4277153,0
+AGCO.US,D,20120509,000000,38.2656,38.2656,37.052,37.2483,3333994.8111318,0
+AGCO.US,D,20120510,000000,37.6794,37.9466,37.0932,37.1909,2292710.0981749,0
+AGCO.US,D,20120511,000000,36.9065,38.1968,36.6449,37.7771,2349793.0368985,0
+AGCO.US,D,20120514,000000,37.2848,37.2944,36.4236,36.8451,2151759.2217554,0
+AGCO.US,D,20120515,000000,36.6698,36.7407,35.5079,35.6469,2004015.2678787,0
+AGCO.US,D,20120516,000000,35.8786,35.8786,34.6726,34.6899,2448251.423425,0
+AGCO.US,D,20120517,000000,34.9255,35.0031,33.3307,33.3833,2904893.0099569,0
+AGCO.US,D,20120518,000000,33.5979,34.1822,33.1083,33.2176,2017838.4027502,0
+AGCO.US,D,20120521,000000,33.3767,34.7512,33.3767,34.6544,2112802.6398609,0
+AGCO.US,D,20120522,000000,34.9082,35.1679,34.3383,34.6899,1730074.7888503,0
+AGCO.US,D,20120523,000000,34.4179,35.6564,34.0193,35.5079,1950948.460856,0
+AGCO.US,D,20120524,000000,35.5415,35.6736,34.6142,35.2177,941816.81269097,0
+AGCO.US,D,20120525,000000,35.1401,35.4064,34.3737,34.5519,1233055.7846443,0
+AGCO.US,D,20120529,000000,35.0615,36.485,34.8019,35.8873,2024708.7335854,0
+AGCO.US,D,20120530,000000,35.4151,35.8221,34.5452,35.6209,2482808.7386214,0
+AGCO.US,D,20120531,000000,35.5415,35.5415,34.2406,34.6373,2178187.1848451,0
+AGCO.US,D,20120601,000000,33.6332,34.231,33.3307,33.8153,2238620.2058737,0
+AGCO.US,D,20120604,000000,33.8892,34.2071,32.8144,33.5108,1322652.9999007,0
+AGCO.US,D,20120605,000000,33.367,34.1056,33.2176,33.8641,1732696.1838856,0
+AGCO.US,D,20120606,000000,34.3287,35.2253,34.2406,35.1592,972611.67957705,0
+AGCO.US,D,20120607,000000,35.8452,36.097,34.5702,34.6467,1980280.7333795,0
+AGCO.US,D,20120608,000000,34.5366,35.6564,34.2502,35.6047,1058656.2834017,0
+AGCO.US,D,20120611,000000,36.1574,36.1756,34.6373,34.6965,1646314.3795049,0
+AGCO.US,D,20120612,000000,35.0376,35.6209,34.4791,35.596,1969944.440172,0
+AGCO.US,D,20120613,000000,35.6209,35.9294,34.4102,34.5702,1234165.5189823,0
+AGCO.US,D,20120614,000000,34.5452,35.3806,34.2674,35.2675,1432881.0429896,0
+AGCO.US,D,20120615,000000,35.4064,36.3709,35.2321,36.2742,1681950.1101021,0
+AGCO.US,D,20120618,000000,35.9054,36.3183,35.3297,36.1143,1163313.7315449,0
+AGCO.US,D,20120619,000000,36.4159,37.6019,36.1812,37.3452,2366128.9944899,0
+AGCO.US,D,20120620,000000,37.3366,37.3366,36.2904,36.5625,1611155.7407162,0
+AGCO.US,D,20120621,000000,36.53,36.5711,34.8901,34.9685,1286515.1223454,0
+AGCO.US,D,20120622,000000,35.2743,35.5415,34.7244,35.0031,1495264.189835,0
+AGCO.US,D,20120625,000000,34.5366,34.5874,33.5108,34.2589,1918100.1156607,0
+AGCO.US,D,20120626,000000,34.435,35.7195,34.3287,35.5778,2143972.2900277,0
+AGCO.US,D,20120627,000000,35.7195,36.5711,35.5607,36.5213,1393975.6153591,0
+AGCO.US,D,20120628,000000,36.1487,37.3115,35.8958,37.2675,1408468.9754846,0
+AGCO.US,D,20120629,000000,38.3174,39.5675,38.0789,39.394,2526840.0322907,0
+AGCO.US,D,20120702,000000,39.5338,39.6297,37.9466,38.3443,2002019.2076208,0
+AGCO.US,D,20120703,000000,38.3443,39.6967,38.3356,39.5338,1286500.5068413,0
+AGCO.US,D,20120705,000000,39.2955,39.9055,38.827,39.4708,1448885.0198478,0
+AGCO.US,D,20120706,000000,38.8184,39.0223,38.3356,38.5089,1072332.2192688,0
+AGCO.US,D,20120709,000000,38.5089,38.9793,38.0693,38.7734,1353247.4255894,0
+AGCO.US,D,20120710,000000,39.1708,39.6824,37.3366,37.6469,1796296.5934196,0
+AGCO.US,D,20120711,000000,37.9562,38.2495,37.37,37.7053,2075121.7826711,0
+AGCO.US,D,20120712,000000,37.2848,37.7244,36.4937,37.4571,1270960.0502522,0
+AGCO.US,D,20120713,000000,37.5607,37.938,37.0674,37.8355,1789051.4793038,0
+AGCO.US,D,20120716,000000,37.5779,37.6286,36.1661,37.0443,1999835.2337404,0
+AGCO.US,D,20120717,000000,37.1104,37.1104,35.5415,36.485,2812683.7953463,0
+AGCO.US,D,20120718,000000,36.3365,37.2483,36.1143,37.1104,1405700.3814449,0
+AGCO.US,D,20120719,000000,37.3279,37.4314,36.4937,36.6449,1560273.9515386,0
+AGCO.US,D,20120720,000000,36.2072,36.7953,35.8527,36.4773,1314362.8772503,0
+AGCO.US,D,20120723,000000,35.5778,36.052,35.3202,35.755,942772.04027253,0
+AGCO.US,D,20120724,000000,35.8527,35.8527,34.7062,35.0701,1300388.3675162,0
+AGCO.US,D,20120725,000000,35.4322,35.8709,34.8374,35.3029,1780659.0481254,0
+AGCO.US,D,20120726,000000,36.8116,38.6805,35.3202,37.4314,2829503.1085337,0
+AGCO.US,D,20120727,000000,37.8174,39.4803,37.6642,39.1631,1674098.452571,0
+AGCO.US,D,20120730,000000,39.2148,39.3759,38.1631,38.1968,1607596.8654969,0
+AGCO.US,D,20120731,000000,38.1968,38.689,37.6794,37.7685,1217329.5023617,0
+AGCO.US,D,20120801,000000,37.9917,38.715,37.303,37.3873,1127352.284002,0
+AGCO.US,D,20120802,000000,37.052,37.6717,36.3623,36.9151,1455969.3634199,0
+AGCO.US,D,20120803,000000,37.8969,38.5511,37.6115,38.2579,918223.21340878,0
+AGCO.US,D,20120806,000000,38.4122,38.9457,38.3087,38.4477,739954.77946966,0
+AGCO.US,D,20120807,000000,38.7072,39.8337,38.6057,39.5071,1099108.8665249,0
+AGCO.US,D,20120808,000000,39.2245,39.9151,39.1461,39.4104,987722.02276336,0
+AGCO.US,D,20120809,000000,39.2782,39.5244,38.8001,38.8442,1046389.6997042,0
+AGCO.US,D,20120810,000000,38.715,39.077,38.2829,38.9715,1307558.316183,0
+AGCO.US,D,20120813,000000,39.0223,39.077,38.0875,38.3777,1341516.3957162,0
+AGCO.US,D,20120814,000000,38.6613,38.8796,38.2139,38.326,1514690.2825538,0
+AGCO.US,D,20120815,000000,37.62,37.6794,36.1314,36.6698,3363264.445781,0
+AGCO.US,D,20120816,000000,37.0347,37.8355,36.8978,37.7244,2079769.5129368,0
+AGCO.US,D,20120817,000000,37.8087,38.0003,37.3959,37.6717,1742168.0744293,0
+AGCO.US,D,20120820,000000,37.6546,38.009,37.3279,37.9141,1548546.053559,0
+AGCO.US,D,20120821,000000,38.0789,38.369,37.4486,37.5607,1097696.3824617,0
+AGCO.US,D,20120822,000000,37.4908,37.5435,36.9505,37.1909,866473.88967349,0
+AGCO.US,D,20120823,000000,37.0759,37.0759,36.6698,36.7407,1148604.2707535,0
+AGCO.US,D,20120824,000000,36.619,36.8547,36.2168,36.6267,765620.64842331,0
+AGCO.US,D,20120827,000000,36.7138,36.7138,35.8958,36.1314,997496.66303233,0
+AGCO.US,D,20120828,000000,35.9658,36.1143,35.6123,35.9993,1337512.7915903,0
+AGCO.US,D,20120829,000000,35.9581,36.4065,35.5607,36.2742,701319.7386628,0
+AGCO.US,D,20120830,000000,35.9485,36.4773,35.8288,36.3269,750608.43790659,0
+AGCO.US,D,20120831,000000,36.7312,37.0347,35.9744,36.2599,685671.75372294,0
+AGCO.US,D,20120904,000000,36.2904,36.3709,35.4668,35.9744,712980.82290979,0
+AGCO.US,D,20120905,000000,35.9054,36.3805,35.6373,36.0242,1028981.5904992,0
+AGCO.US,D,20120906,000000,36.3892,37.052,36.2828,37.0443,1067399.4866756,0
+AGCO.US,D,20120907,000000,37.37,38.326,37.3212,37.8002,1401744.7996891,0
+AGCO.US,D,20120910,000000,37.5156,37.6976,37.1287,37.4409,1022493.3506966,0
+AGCO.US,D,20120911,000000,37.6115,38.2579,37.3873,38.1968,1265062.6943962,0
+AGCO.US,D,20120912,000000,38.2053,38.6057,38.0003,38.5971,1137822.2046746,0
+AGCO.US,D,20120913,000000,38.4649,39.6125,38.1134,39.4975,1964260.0530883,0
+AGCO.US,D,20120914,000000,39.806,41.0838,39.6565,40.6268,2109686.4056194,0
+AGCO.US,D,20120917,000000,40.4727,41.3519,40.2293,40.4583,1563715.9027259,0
+AGCO.US,D,20120918,000000,40.4583,41.0233,40.2639,40.5043,1255865.3665345,0
+AGCO.US,D,20120919,000000,40.465,41.0684,40.3788,40.74,882120.83064876,0
+AGCO.US,D,20120920,000000,40.2552,40.4727,39.5942,40.3252,799495.21079092,0
+AGCO.US,D,20120921,000000,40.8079,41.0684,40.1086,40.2725,1341036.172014,0
+AGCO.US,D,20120924,000000,40.0272,40.899,39.9736,40.5129,791813.7194848,0
+AGCO.US,D,20120925,000000,40.4879,40.8174,39.9055,39.9324,1533963.9564452,0
+AGCO.US,D,20120926,000000,39.9736,39.9736,38.8528,39.394,1519970.6553488,0
+AGCO.US,D,20120927,000000,39.7197,40.4966,39.5942,40.4219,1503511.509938,0
+AGCO.US,D,20120928,000000,40.2725,41.0512,39.9055,40.899,1791091.3860736,0
+AGCO.US,D,20121001,000000,40.899,41.3252,40.2102,40.3175,1586440.9234858,0
+AGCO.US,D,20121002,000000,40.6019,40.9717,40.2456,40.9362,1522592.050384,0
+AGCO.US,D,20121003,000000,40.9545,40.9545,40.0857,40.4219,872930.81053899,0
+AGCO.US,D,20121004,000000,40.7159,41.488,40.4056,41.3348,1068284.7686309,0
+AGCO.US,D,20121005,000000,41.6959,41.9718,40.8586,41.0233,897958.81714036,0
+AGCO.US,D,20121008,000000,40.7724,41.375,40.3252,41.3519,854890.05880468,0
+AGCO.US,D,20121009,000000,41.3348,41.5149,40.5656,40.6019,1566056.4712918,0
+AGCO.US,D,20121010,000000,40.4583,40.4583,39.1891,39.7887,2258259.2673647,0
+AGCO.US,D,20121011,000000,40.3175,40.6452,40.1086,40.4056,1091412.7597148,0
+AGCO.US,D,20121012,000000,40.3347,40.5924,39.7964,40.2198,947494.93598723,0
+AGCO.US,D,20121015,000000,40.5043,40.6173,40.0004,40.5828,730668.71461943,0
+AGCO.US,D,20121016,000000,40.9641,41.6259,40.6173,41.6097,1055101.5840408,0
+AGCO.US,D,20121017,000000,41.7792,42.6796,41.4804,42.6336,1186010.5652615,0
+AGCO.US,D,20121018,000000,42.6433,42.986,42.4613,42.7054,901228.51417363,0
+AGCO.US,D,20121019,000000,42.4018,42.4861,41.3156,41.5915,1175345.4232143,0
+AGCO.US,D,20121022,000000,41.1949,42.0801,41.146,41.8846,798539.98320936,0
+AGCO.US,D,20121023,000000,41.2304,41.488,40.6987,41.2466,778938.50444289,0
+AGCO.US,D,20121024,000000,41.4631,41.4804,40.6452,40.7984,755622.59973633,0
+AGCO.US,D,20121025,000000,41.1633,41.2121,40.6019,40.8501,1180473.3771822,0
+AGCO.US,D,20121026,000000,40.6805,41.2639,40.5388,40.9793,860537.90712842,0
+AGCO.US,D,20121031,000000,39.4515,39.851,38.0789,39.2063,3317333.1365943,0
+AGCO.US,D,20121101,000000,39.4026,40.5656,38.5971,40.4727,2367624.9957187,0
+AGCO.US,D,20121102,000000,40.7063,40.7063,39.3759,39.4353,1432463.4571616,0
+AGCO.US,D,20121105,000000,39.3337,39.738,39.1968,39.577,1262103.0548403,0
+AGCO.US,D,20121106,000000,39.7714,40.0272,39.6297,39.738,1131630.4508098,0
+AGCO.US,D,20121107,000000,39.0223,39.3183,38.6201,38.7294,1706457.178383,0
+AGCO.US,D,20121108,000000,38.5971,38.6986,37.9466,38.1363,1175529.1609787,0
+AGCO.US,D,20121109,000000,38.097,38.5004,37.9285,38.1776,924495.35254539,0
+AGCO.US,D,20121112,000000,38.2235,39.0673,38.1968,38.6201,1245950.8350131,0
+AGCO.US,D,20121113,000000,38.2916,39.2685,37.9141,38.5876,1603027.4325741,0
+AGCO.US,D,20121114,000000,38.8702,38.9457,37.258,37.3613,1790546.4365681,0
+AGCO.US,D,20121115,000000,37.2848,37.7053,36.5933,37.2177,2428080.983968,0
+AGCO.US,D,20121116,000000,37.3613,37.4735,36.8547,37.2264,2514421.0297659,0
+AGCO.US,D,20121119,000000,37.7685,38.5971,37.5942,38.326,1832039.8523676,0
+AGCO.US,D,20121120,000000,38.2742,38.5597,37.9562,38.3777,1143108.8412571,0
+AGCO.US,D,20121121,000000,38.1631,38.5971,37.9045,38.4304,813488.51188731,0
+AGCO.US,D,20121123,000000,38.5694,39.4708,38.5694,39.2955,707749.51644947,0
+AGCO.US,D,20121126,000000,39.0588,39.2878,38.4822,38.8346,1191162.5304145,0
+AGCO.US,D,20121127,000000,38.782,39.5511,38.5511,39.1556,1100494.2075093,0
+AGCO.US,D,20121128,000000,39.077,39.7552,38.7915,39.738,1335160.739414,0
+AGCO.US,D,20121129,000000,39.942,40.281,39.7791,40.0924,1025671.1788477,0
+AGCO.US,D,20121130,000000,40.1336,40.2456,39.5071,39.7552,1062300.7637155,0
+AGCO.US,D,20121203,000000,40.1086,40.2035,39.0406,39.0847,987045.53372198,0
+AGCO.US,D,20121204,000000,39.1891,39.8681,39.0138,39.7552,699255.82070788,0
+AGCO.US,D,20121205,000000,39.7714,40.4487,39.7197,40.1336,755690.45743338,0
+AGCO.US,D,20121206,000000,40.168,40.2102,39.6373,39.8681,1208862.9496989,0
+AGCO.US,D,20121207,000000,39.9639,40.3175,39.8681,40.1402,1068623.0131516,0
+AGCO.US,D,20121210,000000,39.9822,40.2379,39.7112,40.0349,1553557.083495,0
+AGCO.US,D,20121211,000000,40.0099,41.7715,39.5244,41.4277,2651323.411583,0
+AGCO.US,D,20121212,000000,41.6959,42.7131,41.5655,42.3597,1742730.7713325,0
+AGCO.US,D,20121213,000000,42.1241,42.4276,41.7715,42.1154,2012445.2817815,0
+AGCO.US,D,20121214,000000,41.9544,42.58,41.9191,42.0416,1082659.1167953,0
+AGCO.US,D,20121217,000000,42.3012,42.4861,42.1421,42.3425,1006675.1995318,0
+AGCO.US,D,20121218,000000,42.3328,42.941,42.2917,42.5665,1122135.5930456,0
+AGCO.US,D,20121219,000000,42.6519,42.808,42.0971,42.1058,953683.55795824,0
+AGCO.US,D,20121220,000000,42.0971,42.4948,41.8778,42.3597,1155052.8399025,0
+AGCO.US,D,20121221,000000,41.6776,41.9994,41.3664,41.9373,1384449.4386578,0
+AGCO.US,D,20121224,000000,41.7638,42.0473,41.4277,41.8778,233262.39955801,0
+AGCO.US,D,20121226,000000,41.8596,42.419,41.7975,41.8778,440601.07091358,0
+AGCO.US,D,20121227,000000,41.9276,42.1508,41.5062,42.0245,929301.76542571,0
+AGCO.US,D,20121228,000000,41.6259,41.6681,41.2983,41.4104,617366.19587189,0
+AGCO.US,D,20121231,000000,41.2217,42.352,41.1106,42.3166,749159.41508342,0
+AGCO.US,D,20130102,000000,43.3914,43.5934,42.741,43.2381,1236034.2155625,0
+AGCO.US,D,20130103,000000,43.2151,43.675,43.1001,43.3914,1161969.1051788,0
+AGCO.US,D,20130104,000000,43.5494,43.9009,43.3128,43.7447,688965.46194132,0
+AGCO.US,D,20130107,000000,43.514,43.7793,43.1097,43.3721,1080270.5258591,0
+AGCO.US,D,20130108,000000,43.3817,43.6413,43.0387,43.2381,944554.08779351,0
+AGCO.US,D,20130109,000000,43.5407,43.8922,43.2553,43.8482,772390.7586598,0
+AGCO.US,D,20130110,000000,44.0293,44.1327,43.6097,43.9278,697129.26487879,0
+AGCO.US,D,20130111,000000,43.8405,44.1241,43.7007,43.9949,585232.96640705,0
+AGCO.US,D,20130114,000000,43.9459,44.0973,43.5857,43.9373,482889.98771546,0
+AGCO.US,D,20130115,000000,43.6653,44.4344,43.6097,44.2793,641950.51753102,0
+AGCO.US,D,20130116,000000,44.2017,44.4526,44.0638,44.0906,584690.10483065,0
+AGCO.US,D,20130117,000000,44.2361,44.6826,44.194,44.6749,693564.12587221,0
+AGCO.US,D,20130118,000000,44.8741,44.8741,44.3732,44.5131,658906.59007708,0
+AGCO.US,D,20130122,000000,44.4594,45.0974,44.3329,44.9096,1308132.4966965,0
+AGCO.US,D,20130123,000000,44.7964,44.8397,44.3655,44.6586,844485.90789998,0
+AGCO.US,D,20130124,000000,44.6432,45.1414,44.5647,44.9421,807572.36466907,0
+AGCO.US,D,20130125,000000,45.1748,46.22,45.0628,46.1213,1281886.1834419,0
+AGCO.US,D,20130128,000000,46.4479,46.7189,46.0457,46.6759,1232406.4386819,0
+AGCO.US,D,20130129,000000,46.4096,46.878,46.4096,46.5064,1489949.3662091,0
+AGCO.US,D,20130130,000000,46.5523,46.7189,46.1213,46.174,917076.94031092,0
+AGCO.US,D,20130131,000000,46.038,46.516,45.5285,45.6577,1728914.944213,0
+AGCO.US,D,20130201,000000,45.9766,46.425,45.4067,45.5532,2270464.2571527,0
+AGCO.US,D,20130204,000000,45.1318,45.4594,44.6432,45.2275,2372078.5485744,0
+AGCO.US,D,20130205,000000,46.0284,46.8129,44.9689,46.1213,2444366.83126,0
+AGCO.US,D,20130206,000000,45.7602,46.993,45.6825,46.8617,1917311.9224104,0
+AGCO.US,D,20130207,000000,46.8186,46.9135,45.9679,46.0686,1420358.6879724,0
+AGCO.US,D,20130208,000000,46.0868,47.0868,46.0543,46.8943,1079230.7371474,0
+AGCO.US,D,20130211,000000,46.7803,47.3273,46.5246,47.2698,1068381.8573358,0
+AGCO.US,D,20130212,000000,47.2095,47.4183,46.7104,47.0457,1088887.40942,0
+AGCO.US,D,20130213,000000,47.3119,47.4853,46.1098,46.4393,1766993.5519041,0
+AGCO.US,D,20130214,000000,46.2708,46.8608,46.1452,46.4317,1283072.1271935,0
+AGCO.US,D,20130215,000000,46.5141,46.5686,46.0447,46.3302,1084320.0644262,0
+AGCO.US,D,20130219,000000,46.4891,47.0543,46.2084,46.4805,853046.41737405,0
+AGCO.US,D,20130220,000000,46.4719,46.5686,44.74,44.8013,1821182.6208395,0
+AGCO.US,D,20130221,000000,44.7649,44.7649,43.3569,43.5781,1253949.6915485,0
+AGCO.US,D,20130222,000000,43.8348,44.17,43.419,43.7563,906289.65440902,0
+AGCO.US,D,20130225,000000,44.1279,44.2927,42.5044,42.5571,1686186.5183272,0
+AGCO.US,D,20130226,000000,42.7419,43.4632,42.352,43.2821,1312060.9353734,0
+AGCO.US,D,20130227,000000,43.2908,44.1356,43.0667,43.8951,878063.98432972,0
+AGCO.US,D,20130228,000000,43.8511,44.6547,43.765,44.4287,1259080.7774102,0
+AGCO.US,D,20130301,000000,44.1097,44.4565,43.3233,44.239,1889047.625642,0
+AGCO.US,D,20130304,000000,43.9738,44.2573,43.603,43.9554,1023006.9812651,0
+AGCO.US,D,20130305,000000,44.4019,45.7133,44.3943,45.3626,1306524.7912586,0
+AGCO.US,D,20130306,000000,45.6644,45.7133,45.2515,45.3952,1430510.199451,0
+AGCO.US,D,20130307,000000,45.4738,45.7391,45.2515,45.4738,1053515.8018589,0
+AGCO.US,D,20130308,000000,45.7487,46.6155,45.6223,46.5782,1247717.2230656,0
+AGCO.US,D,20130311,000000,46.4393,47.0543,46.2084,47.0543,1065161.2266374,0
+AGCO.US,D,20130312,000000,47.0543,47.0543,46.5141,46.7363,575004.20155011,0
+AGCO.US,D,20130313,000000,46.7363,46.922,46.4556,46.8378,902032.36689253,0
+AGCO.US,D,20130314,000000,47.106,47.5955,46.993,47.5686,523647.40849315,0
+AGCO.US,D,20130315,000000,47.4001,47.4853,46.8771,47.3273,1906227.106606,0
+AGCO.US,D,20130318,000000,46.5064,47.2698,46.4805,46.7019,728937.82136236,0
+AGCO.US,D,20130319,000000,46.0447,46.2621,45.2678,45.8464,1041701.2548202,0
+AGCO.US,D,20130320,000000,44.854,45.5677,43.7563,44.0428,2561516.3594481,0
+AGCO.US,D,20130321,000000,43.6682,44.0849,42.987,43.3387,1235873.4450189,0
+AGCO.US,D,20130322,000000,43.5867,44.4565,43.5867,43.8176,1028381.3108714,0
+AGCO.US,D,20130325,000000,44.3014,44.3607,43.3387,43.6442,1552770.9781738,0
+AGCO.US,D,20130326,000000,43.8253,44.1979,43.7726,43.9048,1311565.0522026,0
+AGCO.US,D,20130327,000000,43.6184,44.3943,43.4536,44.2305,1590454.9672575,0
+AGCO.US,D,20130328,000000,44.3693,45.1375,44.1529,44.9823,2252607.2431827,0
+AGCO.US,D,20130401,000000,45.059,45.1279,44.3444,44.7305,2062245.5236646,0
+AGCO.US,D,20130402,000000,45.059,45.1184,43.5072,43.808,2164586.414427,0
+AGCO.US,D,20130403,000000,43.8856,44.1615,43.0924,43.306,2664073.3508764,0
+AGCO.US,D,20130404,000000,43.3146,43.6538,43.0397,43.5245,2116482.6149702,0
+AGCO.US,D,20130405,000000,42.8319,43.7916,42.5809,43.7563,1159110.7301862,0
+AGCO.US,D,20130408,000000,43.8013,44.4115,43.5245,43.9048,1064673.6951833,0
+AGCO.US,D,20130409,000000,44.0428,44.1615,43.1557,43.72,1423650.3082616,0
+AGCO.US,D,20130410,000000,43.765,44.2668,43.4986,44.1892,983813.41941324,0
+AGCO.US,D,20130411,000000,44.1892,44.5772,43.8951,44.5609,1100381.4593358,0
+AGCO.US,D,20130412,000000,44.1892,44.4718,43.7026,43.9488,1019487.7766996,0
+AGCO.US,D,20130415,000000,43.6355,43.6586,41.4267,41.4438,2163566.4610421,0
+AGCO.US,D,20130416,000000,41.9985,42.4613,41.5647,41.7782,1340286.6054527,0
+AGCO.US,D,20130417,000000,41.4707,41.6077,40.8145,41.4784,1305090.3839394,0
+AGCO.US,D,20130418,000000,41.6671,41.9276,41.2198,41.7782,1215290.6395565,0
+AGCO.US,D,20130419,000000,41.9535,42.5571,41.5895,42.3778,998136.61331375,0
+AGCO.US,D,20130422,000000,42.5224,42.9516,41.9363,42.8089,874296.31619655,0
+AGCO.US,D,20130423,000000,43.0311,43.4804,42.7141,43.3569,1080054.4251932,0
+AGCO.US,D,20130424,000000,43.4277,43.9306,43.3837,43.8348,957839.58091145,0
+AGCO.US,D,20130425,000000,44.1356,44.6864,43.8607,44.1356,1146941.2351935,0
+AGCO.US,D,20130426,000000,44.17,44.17,43.3569,43.7295,736745.63238144,0
+AGCO.US,D,20130429,000000,43.877,44.6126,43.7563,44.2305,1790869.0216201,0
+AGCO.US,D,20130430,000000,46.0447,46.8608,45.7841,45.9585,2886692.5316432,0
+AGCO.US,D,20130501,000000,45.9249,45.9249,44.5953,44.7132,2013462.1032727,0
+AGCO.US,D,20130502,000000,44.9661,46.4154,44.8694,46.3302,1180601.7848243,0
+AGCO.US,D,20130503,000000,46.9403,47.3819,46.6415,46.7697,1103401.6488368,0
+AGCO.US,D,20130506,000000,46.744,47.174,46.5322,47.0189,987366.03084498,0
+AGCO.US,D,20130507,000000,47.2171,47.857,47.1224,47.8388,1203157.6833239,0
+AGCO.US,D,20130508,000000,47.7622,48.2679,47.5955,48.2506,829374.52074911,0
+AGCO.US,D,20130509,000000,48.1166,48.5724,47.901,48.3378,1544859.8146624,0
+AGCO.US,D,20130510,000000,48.3647,48.5724,48.1674,48.538,1188795.8627343,0
+AGCO.US,D,20130513,000000,48.5554,48.6923,48.2181,48.6242,1151828.0333457,0
+AGCO.US,D,20130514,000000,48.538,49.1348,48.2852,48.8905,868981.49257064,0
+AGCO.US,D,20130515,000000,48.3818,48.3818,47.7517,48.0371,1023358.7973252,0
+AGCO.US,D,20130516,000000,47.8647,48.15,47.2162,47.2899,848612.69984523,0
+AGCO.US,D,20130517,000000,47.4423,47.8713,47.3264,47.5591,1057709.4075366,0
+AGCO.US,D,20130520,000000,47.6118,47.9939,47.4604,47.9423,868660.99544765,0
+AGCO.US,D,20130521,000000,47.8207,48.1415,47.4423,47.9768,718806.14521043,0
+AGCO.US,D,20130522,000000,47.9068,47.9853,45.9872,46.4681,1759824.6472018,0
+AGCO.US,D,20130523,000000,45.8243,47.0351,45.5294,46.8914,942864.95311925,0
+AGCO.US,D,20130524,000000,46.6558,46.6644,45.7698,46.2737,597448.39584071,0
+AGCO.US,D,20130528,000000,46.901,47.3531,46.7247,47.017,785661.63627374,0
+AGCO.US,D,20130529,000000,46.8436,47.6549,46.6472,47.5428,974249.65998739,0
+AGCO.US,D,20130530,000000,47.6118,48.5065,47.3264,48.311,1268580.8549972,0
+AGCO.US,D,20130531,000000,48.0869,48.8502,47.9116,47.9557,809769.91008893,0
+AGCO.US,D,20130603,000000,48.0639,48.563,47.5352,48.5065,1232495.1756703,0
+AGCO.US,D,20130604,000000,48.4001,48.8512,47.7076,48.0897,781575.55894673,0
+AGCO.US,D,20130605,000000,47.7334,48.0285,47.2842,47.3264,761344.56954455,0
+AGCO.US,D,20130606,000000,47.3349,47.7517,46.8588,47.3349,909216.93106332,0
+AGCO.US,D,20130607,000000,47.5936,48.2412,47.2076,48.177,661532.16097066,0
+AGCO.US,D,20130610,000000,48.2258,48.6923,47.9145,48.311,609898.71730264,0
+AGCO.US,D,20130611,000000,47.5265,47.812,47.061,47.0782,956446.93217505,0
+AGCO.US,D,20130612,000000,47.5007,47.6194,45.8847,46.105,1231249.7259382,0
+AGCO.US,D,20130613,000000,45.9547,47.1539,45.9547,47.0437,785699.21899825,0
+AGCO.US,D,20130614,000000,47.0514,47.0514,46.493,46.6213,633374.3485884,0
+AGCO.US,D,20130617,000000,46.834,47.4077,46.6117,46.9805,705122.90159134,0
+AGCO.US,D,20130618,000000,46.946,47.3617,46.9106,47.1195,789697.60330139,0
+AGCO.US,D,20130619,000000,47.1892,47.4164,46.6376,46.6472,508832.50728015,0
+AGCO.US,D,20130620,000000,46.0303,46.0561,45.0619,45.3655,754150.60969262,0
+AGCO.US,D,20130621,000000,45.5992,45.6519,44.1538,44.9757,1026690.0882681,0
+AGCO.US,D,20130624,000000,44.3281,44.3281,43.4804,43.7295,1094061.2978289,0
+AGCO.US,D,20130625,000000,44.2583,44.535,43.8434,44.1107,747562.14929131,0
+AGCO.US,D,20130626,000000,44.6557,44.7419,43.9986,44.1202,837158.32058309,0
+AGCO.US,D,20130627,000000,44.4823,44.5695,44.0858,44.3617,946165.96908962,0
+AGCO.US,D,20130628,000000,44.2946,44.4652,43.2715,43.3924,2169562.9935323,0
+AGCO.US,D,20130701,000000,43.5436,43.8951,42.9066,43.7381,1670627.2703758,0
+AGCO.US,D,20130702,000000,43.8013,44.1107,43.2323,43.49,1226453.7527037,0
+AGCO.US,D,20130703,000000,43.4267,43.6873,43.1892,43.2629,487341.45264198,0
+AGCO.US,D,20130705,000000,43.627,43.6586,43.1001,43.5695,1046020.1362462,0
+AGCO.US,D,20130708,000000,44.492,44.5792,43.9747,44.3185,1251047.4700439,0
+AGCO.US,D,20130709,000000,44.7324,45.7976,44.7324,45.5992,1622453.5252928,0
+AGCO.US,D,20130710,000000,45.5532,46.0054,45.4163,45.947,973419.70815425,0
+AGCO.US,D,20130711,000000,46.5198,47.1031,46.4202,46.8522,911467.71867626,0
+AGCO.US,D,20130712,000000,46.7498,47.0083,46.4757,46.972,935629.23468452,0
+AGCO.US,D,20130715,000000,47.0083,47.2995,46.8742,47.0083,831952.06927246,0
+AGCO.US,D,20130716,000000,47.2899,47.585,46.8742,47.1195,985724.91854092,0
+AGCO.US,D,20130717,000000,47.2899,47.4604,46.7668,46.8101,1102254.3317743,0
+AGCO.US,D,20130718,000000,46.8742,47.5495,46.8674,47.2765,819850.43197694,0
+AGCO.US,D,20130719,000000,47.2344,47.9489,47.1808,47.7517,696554.04040071,0
+AGCO.US,D,20130722,000000,48.0371,48.5811,47.9489,48.2757,835429.51525517,0
+AGCO.US,D,20130723,000000,48.3283,48.5975,47.8378,48.0897,999044.86248965,0
+AGCO.US,D,20130724,000000,48.0974,48.4969,47.4604,47.6118,1643523.8622092,0
+AGCO.US,D,20130725,000000,47.5265,47.7784,47.2344,47.3799,1371490.7064502,0
+AGCO.US,D,20130726,000000,47.061,47.3991,46.8914,46.9805,901777.63953746,0
+AGCO.US,D,20130729,000000,46.9278,47.4509,46.8243,47.0514,932416.95570261,0
+AGCO.US,D,20130730,000000,47.2429,47.6635,46.901,47.4509,1234183.26638,0
+AGCO.US,D,20130731,000000,49.2392,49.2832,48.1069,48.6338,2256341.5044496,0
+AGCO.US,D,20130801,000000,49.5439,50.04,48.8081,49.4624,2621544.3222234,0
+AGCO.US,D,20130802,000000,49.3523,49.9835,49.0927,49.8791,1007024.9276628,0
+AGCO.US,D,20130805,000000,49.8791,50.6119,49.6693,50.6119,1201853.7715759,0
+AGCO.US,D,20130806,000000,50.3274,50.4586,48.3368,48.563,2606160.4603199,0
+AGCO.US,D,20130807,000000,48.3637,48.3637,47.9145,48.1596,1643895.5135961,0
+AGCO.US,D,20130808,000000,48.4624,49.3599,48.4624,49.2392,669421.40122621,0
+AGCO.US,D,20130809,000000,49.1176,49.334,48.5907,48.9183,874960.27766308,0
+AGCO.US,D,20130812,000000,48.7018,49.6693,48.5975,49.6693,1132328.8631072,0
+AGCO.US,D,20130813,000000,49.9059,50.3379,49.6865,49.9414,819428.67029065,0
+AGCO.US,D,20130814,000000,49.8887,50.267,49.2039,49.4022,1099673.6513573,0
+AGCO.US,D,20130815,000000,48.6483,49.9998,48.1214,49.9059,3046408.6712088,0
+AGCO.US,D,20130816,000000,49.8628,50.1033,48.6222,48.7075,2092567.4746005,0
+AGCO.US,D,20130819,000000,48.7075,49.4022,48.7,49.0457,1447445.3927058,0
+AGCO.US,D,20130820,000000,49.1855,49.7651,48.7075,49.6339,1065414.910028,0
+AGCO.US,D,20130821,000000,49.4989,49.5899,48.9845,49.0016,909505.06528464,0
+AGCO.US,D,20130822,000000,49.3675,50.1128,49.2919,49.7402,573282.70397417,0
+AGCO.US,D,20130823,000000,50.041,50.1128,49.0112,49.7402,1054213.1701917,0
+AGCO.US,D,20130826,000000,49.9059,51.0995,49.7908,50.5563,1141903.0621786,0
+AGCO.US,D,20130827,000000,50.085,50.3188,49.3331,49.6243,1051365.2348447,0
+AGCO.US,D,20130828,000000,49.5343,50.0084,49.3427,49.5965,887864.72371295,0
+AGCO.US,D,20130829,000000,49.5343,50.2585,49.3073,49.4538,645736.97702643,0
+AGCO.US,D,20130830,000000,49.4989,50.0323,48.7268,48.9845,798486.7410163,0
+AGCO.US,D,20130903,000000,49.7143,50.016,48.5705,49.0821,1397013.5522578,0
+AGCO.US,D,20130904,000000,49.0209,49.2919,48.6309,49.1694,903807.10666154,0
+AGCO.US,D,20130905,000000,49.3523,49.9146,48.8502,49.5899,902269.34684992,0
+AGCO.US,D,20130906,000000,49.8445,50.2239,49.2736,49.7047,516185.14974673,0
+AGCO.US,D,20130909,000000,49.7047,50.7,49.7047,50.4596,516318.77721168,0
+AGCO.US,D,20130910,000000,50.563,51.6378,50.5123,51.0027,913097.34737004,0
+AGCO.US,D,20130911,000000,51.0208,51.3782,50.8322,51.1952,971636.61666867,0
+AGCO.US,D,20130912,000000,51.0027,51.8188,50.8504,51.2814,1027289.3239312,0
+AGCO.US,D,20130913,000000,51.4721,51.4721,50.7172,50.9874,590008.06035027,0
+AGCO.US,D,20130916,000000,51.6627,51.7671,51.2115,51.2814,651288.78060974,0
+AGCO.US,D,20130917,000000,51.428,51.653,51.1348,51.2383,964866.50643217,0
+AGCO.US,D,20130918,000000,51.1062,51.7997,50.8149,51.7671,853943.18293968,0
+AGCO.US,D,20130919,000000,51.9395,52.5239,51.8686,52.4339,1220737.0027183,0
+AGCO.US,D,20130920,000000,52.4243,52.5708,51.9041,52.131,2280532.2514658,0
+AGCO.US,D,20130923,000000,52.0276,52.4433,51.791,52.3455,1121221.0800823,0
+AGCO.US,D,20130924,000000,52.3304,53.1704,52.019,52.6857,1217061.2034673,0
+AGCO.US,D,20130925,000000,52.7643,53.4759,52.4596,53.1762,1090398.0261528,0
+AGCO.US,D,20130926,000000,53.2643,53.5938,52.747,53.0487,938318.48741687,0
+AGCO.US,D,20130927,000000,52.7643,53.1704,52.6063,53.0219,1455412.930304,0
+AGCO.US,D,20130930,000000,52.4845,53.0306,52.1397,52.3304,1466429.8884113,0
+AGCO.US,D,20131001,000000,52.3897,53.2096,52.2526,52.6252,1511349.5959296,0
+AGCO.US,D,20131002,000000,52.5333,53.1013,52.3121,52.9615,1065848.1553245,0
+AGCO.US,D,20131003,000000,53.0843,53.5019,52.6252,53.2096,1040576.9049783,0
+AGCO.US,D,20131004,000000,53.2738,53.9674,53.0747,53.704,914711.31659528,0
+AGCO.US,D,20131007,000000,53.1942,53.5019,52.9789,53.0937,718478.34033545,0
+AGCO.US,D,20131008,000000,53.2279,53.679,52.5009,52.5171,609521.84609286,0
+AGCO.US,D,20131009,000000,52.5899,53.0583,52.0018,52.676,923203.96837229,0
+AGCO.US,D,20131010,000000,53.2096,53.6205,52.6857,53.3773,1395296.2305402,0
+AGCO.US,D,20131011,000000,53.3581,53.3581,52.3812,52.9615,1761910.4884127,0
+AGCO.US,D,20131014,000000,52.8753,54.2681,52.6158,54.2011,920479.22084457,0
+AGCO.US,D,20131015,000000,54.2768,54.4961,53.5276,53.6704,959745.86021628,0
+AGCO.US,D,20131016,000000,54.0727,54.3361,53.8093,53.9137,731701.19557917,0
+AGCO.US,D,20131017,000000,53.8189,54.5909,53.7125,54.3112,1030583.0321496,0
+AGCO.US,D,20131018,000000,54.5632,55.611,54.2768,55.6033,841806.05084877,0
+AGCO.US,D,20131021,000000,55.8112,55.9483,54.6311,55.0124,1319681.8767345,0
+AGCO.US,D,20131022,000000,55.3438,55.863,55.1168,55.793,902528.25006328,0
+AGCO.US,D,20131023,000000,55.3027,55.7261,54.9703,55.1168,1047825.1509879,0
+AGCO.US,D,20131024,000000,55.3361,55.793,55.1503,55.5939,719032.68552212,0
+AGCO.US,D,20131025,000000,55.8112,55.8112,54.3208,54.8515,1991983.5762094,0
+AGCO.US,D,20131028,000000,54.7528,54.9875,54.226,54.5909,1683948.2582891,0
+AGCO.US,D,20131029,000000,53.3677,53.3677,50.2403,50.6052,4208503.052136,0
+AGCO.US,D,20131030,000000,50.6052,50.8418,49.4989,49.7986,2898833.8395924,0
+AGCO.US,D,20131031,000000,49.723,51.1435,49.6339,50.563,1633193.832789,0
+AGCO.US,D,20131101,000000,50.7268,50.8858,50.0323,50.563,1444501.4126184,0
+AGCO.US,D,20131104,000000,50.6234,51.2049,50.6052,51.0995,1369651.2408779,0
+AGCO.US,D,20131105,000000,51.0641,51.2202,50.267,50.6406,1682827.0403408,0
+AGCO.US,D,20131106,000000,50.9117,50.927,49.7748,49.9059,1898380.6688979,0
+AGCO.US,D,20131107,000000,49.9768,50.1493,49.6147,49.7748,2101510.0751071,0
+AGCO.US,D,20131108,000000,50.016,50.7527,49.8887,50.2585,1372156.7558459,0
+AGCO.US,D,20131111,000000,49.471,49.6865,48.8743,49.517,2540002.3375893,0
+AGCO.US,D,20131112,000000,49.5774,50.4242,49.4624,50.4078,1399590.0568166,0
+AGCO.US,D,20131113,000000,50.2403,50.7881,49.6855,50.6234,1304170.6511533,0
+AGCO.US,D,20131114,000000,50.5974,50.5974,49.9998,50.5123,1076554.0119899,0
+AGCO.US,D,20131115,000000,50.5123,50.7096,50.1397,50.5123,948719.50642785,0
+AGCO.US,D,20131118,000000,50.6645,51.0295,50.13,50.3379,1084224.0196858,0
+AGCO.US,D,20131119,000000,50.2143,50.3015,49.632,49.7824,1478925.1003498,0
+AGCO.US,D,20131120,000000,50.1397,50.4242,49.2967,49.3819,1512606.5292719,0
+AGCO.US,D,20131121,000000,49.425,49.8686,49.018,49.8532,1015441.3700262,0
+AGCO.US,D,20131122,000000,49.7564,50.1024,49.6051,49.8437,1544339.9203065,0
+AGCO.US,D,20131125,000000,50.0323,50.3801,49.6761,50.1636,1165887.1042101,0
+AGCO.US,D,20131126,000000,50.1636,50.3638,49.7028,50.2498,917026.83001155,0
+AGCO.US,D,20131127,000000,50.3638,50.6645,50.1895,50.5219,913015.91813358,0
+AGCO.US,D,20131129,000000,50.5123,50.8781,50.3015,50.563,478121.15755967,0
+AGCO.US,D,20131202,000000,50.5305,51.1704,50.0581,50.5467,954307.8487711,0
+AGCO.US,D,20131203,000000,50.2853,50.5123,49.8781,50.1213,1275418.8229307,0
+AGCO.US,D,20131204,000000,49.9567,51.336,49.8341,51.1885,1674964.9431641,0
+AGCO.US,D,20131205,000000,51.1367,51.1367,50.3983,50.6052,1005640.630643,0
+AGCO.US,D,20131206,000000,50.8331,51.3533,50.7441,51.1704,717262.12161138,0
+AGCO.US,D,20131209,000000,51.0726,52.3484,50.9884,52.3063,1108719.6043565,0
+AGCO.US,D,20131210,000000,52.3409,53.2604,52.3159,52.4702,1274377.9902544,0
+AGCO.US,D,20131211,000000,52.2642,52.4375,51.0726,51.2316,1153499.4206224,0
+AGCO.US,D,20131212,000000,51.0037,51.5372,50.8686,51.2823,819522.62710195,0
+AGCO.US,D,20131213,000000,51.3178,51.5966,50.8331,51.1454,784896.41024393,0
+AGCO.US,D,20131216,000000,51.4903,52.7181,51.2221,52.5554,1312268.6843228,0
+AGCO.US,D,20131217,000000,52.8103,53.0439,49.8437,49.9567,3747713.7943677,0
+AGCO.US,D,20131218,000000,49.9049,49.9567,48.8541,49.452,2579280.4605713,0
+AGCO.US,D,20131219,000000,49.5899,50.085,49.2105,49.5899,2022740.860371,0
+AGCO.US,D,20131220,000000,49.5333,50.4146,49.4423,49.9921,2527500.8618636,0
+AGCO.US,D,20131223,000000,50.3283,50.8331,50.3015,50.7096,1123855.0026924,0
+AGCO.US,D,20131224,000000,50.7096,50.9605,50.5813,50.9117,729479.63897419,0
+AGCO.US,D,20131226,000000,51.0133,51.361,50.6559,51.1972,799906.5328315,0
+AGCO.US,D,20131227,000000,51.336,51.5543,51.0037,51.1081,646873.85444317,0
+AGCO.US,D,20131230,000000,51.4998,51.5277,50.7536,50.7786,1122806.8622641,0
+AGCO.US,D,20131231,000000,50.8878,51.4145,50.7536,51.3533,1021405.5396148,0
+AGCO.US,D,20140102,000000,51.2067,51.2067,49.9662,50.0487,1536076.9407348,0
+AGCO.US,D,20140103,000000,50.3015,50.8686,49.9998,50.7536,1158777.7054883,0
+AGCO.US,D,20140106,000000,50.6914,50.7709,49.6137,49.6578,1439875.6056086,0
+AGCO.US,D,20140107,000000,49.7392,50.2403,49.5899,49.9759,1121785.8649146,0
+AGCO.US,D,20140108,000000,49.7976,50.1579,49.2804,49.4604,1723988.4754071,0
+AGCO.US,D,20140109,000000,49.8877,50.1483,48.973,49.2105,1601087.746403,0
+AGCO.US,D,20140110,000000,49.3064,49.8686,48.947,49.3916,1839279.7466606,0
+AGCO.US,D,20140113,000000,49.542,49.7221,48.973,48.9987,1103516.4849395,0
+AGCO.US,D,20140114,000000,49.1244,49.3581,48.6185,48.8465,1507991.161908,0
+AGCO.US,D,20140115,000000,48.9987,49.2019,48.8465,49.0342,1554192.8579182,0
+AGCO.US,D,20140116,000000,48.3494,48.3953,47.8924,48.0208,2975135.1220852,0
+AGCO.US,D,20140117,000000,48.0208,48.1951,47.8301,48.0745,1939462.7626568,0
+AGCO.US,D,20140121,000000,48.3226,48.5583,47.901,48.2344,1697945.7352437,0
+AGCO.US,D,20140122,000000,48.1693,48.2785,47.8475,47.9163,1251807.4762509,0
+AGCO.US,D,20140123,000000,47.7612,48.1434,47.5007,48.0658,2091434.7730419,0
+AGCO.US,D,20140124,000000,47.7162,47.7793,45.4881,46.0515,2960593.7395896,0
+AGCO.US,D,20140127,000000,46.8215,46.8982,45.6011,46.0839,1633401.5817384,0
+AGCO.US,D,20140128,000000,46.2621,46.8646,46.0839,46.6701,1137847.2598242,0
+AGCO.US,D,20140129,000000,46.4164,47.1616,46.1538,46.653,1486771.538058,0
+AGCO.US,D,20140130,000000,46.7919,47.4067,46.3579,47.2229,1416005.3557154,0
+AGCO.US,D,20140131,000000,46.6971,47.1606,46.2277,46.2708,1839071.9977111,0
+AGCO.US,D,20140203,000000,46.1903,46.5801,45.2957,45.6778,2655214.2675353,0
+AGCO.US,D,20140204,000000,44.9402,45.6778,44.1337,45.0447,3854412.1932453,0
+AGCO.US,D,20140205,000000,43.9949,44.5772,43.3165,43.7688,4197977.8013412,0
+AGCO.US,D,20140206,000000,43.8138,44.7055,43.8138,44.1165,1956026.3045246,0
+AGCO.US,D,20140207,000000,44.3683,44.5426,43.9612,44.2648,1919026.1122344,0
+AGCO.US,D,20140210,000000,44.3358,44.9326,44.0389,44.49,1985906.6584473,0
+AGCO.US,D,20140211,000000,44.4804,44.9067,44.3512,44.5676,1962309.9272714,0
+AGCO.US,D,20140212,000000,44.5265,45.604,44.2726,45.1424,2160544.183612,0
+AGCO.US,D,20140213,000000,44.9603,45.0791,44.5426,44.8636,1279882.8154321,0
+AGCO.US,D,20140214,000000,44.8904,45.4202,44.7936,45.2976,790282.22346059,0
+AGCO.US,D,20140218,000000,45.2659,45.4536,44.5858,45.1931,1133454.2569137,0
+AGCO.US,D,20140219,000000,45.0292,45.4018,44.8809,45.0628,1483450.6867608,0
+AGCO.US,D,20140220,000000,45.0628,45.6635,45.0628,45.4202,1910103.3470545,0
+AGCO.US,D,20140221,000000,45.6213,45.696,44.7669,44.8981,1522935.5147276,0
+AGCO.US,D,20140224,000000,45.0714,45.4384,44.8636,44.9412,1530599.2586361,0
+AGCO.US,D,20140225,000000,44.8032,45.0111,44.4105,44.5609,1358889.0101257,0
+AGCO.US,D,20140226,000000,44.4009,45.2381,44.3425,44.8904,1353262.0410934,0
+AGCO.US,D,20140227,000000,44.6711,45.2573,44.3759,44.9249,2152740.5484512,0
+AGCO.US,D,20140228,000000,44.9249,45.9441,44.8723,45.6309,1965855.2309513,0
+AGCO.US,D,20140303,000000,45.307,46.0121,45.2028,45.3942,1973883.3184945,0
+AGCO.US,D,20140304,000000,45.8301,46.2027,45.2478,45.6385,1377246.0831247,0
+AGCO.US,D,20140305,000000,45.7304,46.2219,45.558,45.9096,1132207.763217,0
+AGCO.US,D,20140306,000000,45.9766,46.743,45.8731,46.5485,1178346.8213531,0
+AGCO.US,D,20140307,000000,46.8369,47.4815,46.7353,47.0983,1754640.3191472,0
+AGCO.US,D,20140310,000000,46.9039,46.9039,45.4806,46.1845,1983899.1145792,0
+AGCO.US,D,20140311,000000,46.1845,46.9585,45.9843,46.1941,1336980.3696595,0
+AGCO.US,D,20140312,000000,45.9766,46.2727,45.6385,45.9258,1350383.8307739,0
+AGCO.US,D,20140313,000000,46.1127,46.2123,45.2295,45.604,1517790.8573266,0
+AGCO.US,D,20140314,000000,45.446,45.9528,45.1758,45.2573,864104.09009957,0
+AGCO.US,D,20140317,000000,45.604,46.0026,45.2123,45.3771,1064501.4410292,0
+AGCO.US,D,20140318,000000,45.5407,46.1386,45.4976,45.6721,1080143.1621816,0
+AGCO.US,D,20140319,000000,45.5667,45.6309,44.9603,45.2208,1219292.1557534,0
+AGCO.US,D,20140320,000000,45.1327,45.4105,44.968,45.2123,1195935.5364286,0
+AGCO.US,D,20140321,000000,45.5667,46.103,45.3512,45.4384,2652021.8238803,0
+AGCO.US,D,20140324,000000,45.6893,46.3349,45.604,46.0695,1578355.4178911,0
+AGCO.US,D,20140325,000000,46.3617,47.0649,46.2305,46.9499,1963677.5208581,0
+AGCO.US,D,20140326,000000,47.0552,47.2382,46.2219,46.2822,2910005.3044562,0
+AGCO.US,D,20140327,000000,46.3942,46.6826,45.9528,46.6222,1782042.3011808,0
+AGCO.US,D,20140328,000000,46.8186,47.1577,46.717,47.0121,953227.34544115,0
+AGCO.US,D,20140331,000000,47.1328,48.0562,46.7266,47.9586,2025045.9341415,0
+AGCO.US,D,20140401,000000,47.7238,48.5245,47.4902,47.6099,1991645.3316886,0
+AGCO.US,D,20140402,000000,47.5916,48.2516,47.3588,48.0476,1203433.2899704,0
+AGCO.US,D,20140403,000000,48.1424,48.2516,47.6099,47.8905,994961.91705636,0
+AGCO.US,D,20140404,000000,48.2201,48.8043,48.1424,48.2602,1881251.2982331,0
+AGCO.US,D,20140407,000000,48.0648,48.0831,47.4038,47.653,1764776.1711574,0
+AGCO.US,D,20140408,000000,47.7774,48.6185,47.5236,48.4911,1297329.551326,0
+AGCO.US,D,20140409,000000,48.7239,48.8206,48.0831,48.7239,1307245.1268119,0
+AGCO.US,D,20140410,000000,48.6971,49.3331,48.3129,48.3397,2516362.8038661,0
+AGCO.US,D,20140411,000000,48.0735,48.3129,47.0199,47.2814,1446925.4983499,0
+AGCO.US,D,20140414,000000,47.6099,47.6099,46.8771,47.3398,1698169.1436618,0
+AGCO.US,D,20140415,000000,47.3493,48.8043,47.2382,48.7776,3125428.4374419,0
+AGCO.US,D,20140416,000000,49.1157,49.4183,48.7776,49.1244,1527081.0980351,0
+AGCO.US,D,20140417,000000,49.1157,49.679,48.9309,49.2373,1053452.1200202,0
+AGCO.US,D,20140421,000000,49.1684,49.2632,48.7602,49.1244,1020994.2175741,0
+AGCO.US,D,20140422,000000,49.0438,49.4893,48.8043,49.3073,996227.20211521,0
+AGCO.US,D,20140423,000000,49.4098,49.8464,49.22,49.3073,1057573.6921426,0
+AGCO.US,D,20140424,000000,49.679,49.8005,48.855,49.8005,1328441.7834414,0
+AGCO.US,D,20140425,000000,49.8005,50.0027,49.246,49.5074,1009366.5401933,0
+AGCO.US,D,20140428,000000,49.6253,49.741,49.0438,49.3838,1953681.5601003,0
+AGCO.US,D,20140429,000000,50.678,51.4539,48.9739,49.0351,3610364.5957145,0
+AGCO.US,D,20140430,000000,48.3397,48.6357,46.8693,48.4288,3104654.5864632,0
+AGCO.US,D,20140501,000000,48.3397,48.4557,47.3954,47.7411,1713000.7483078,0
+AGCO.US,D,20140502,000000,47.7238,48.2344,47.4671,47.653,1130529.0681885,0
+AGCO.US,D,20140505,000000,47.3954,47.5323,46.9039,47.4231,865577.12410785,0
+AGCO.US,D,20140506,000000,47.3311,47.8551,47.1491,47.5236,1033344.3184373,0
+AGCO.US,D,20140507,000000,47.6884,48.2689,47.4326,48.0198,1400703.9670128,0
+AGCO.US,D,20140508,000000,47.9145,48.6549,47.5073,47.9671,1724613.8101845,0
+AGCO.US,D,20140509,000000,47.8905,47.9586,47.4728,47.9489,1359502.8612929,0
+AGCO.US,D,20140512,000000,48.1683,48.403,47.7324,47.8991,1102912.0294535,0
+AGCO.US,D,20140513,000000,47.9326,48.0476,47.4662,47.9326,908207.41732412,0
+AGCO.US,D,20140514,000000,47.6884,47.697,47.1147,47.4815,1226683.424909,0
+AGCO.US,D,20140515,000000,47.3302,47.6798,46.582,47.0275,1588686.4912759,0
+AGCO.US,D,20140516,000000,46.9383,47.2181,46.7755,47.1147,923585.01544035,0
+AGCO.US,D,20140519,000000,47.036,47.3225,46.9738,47.106,1799032.8245577,0
+AGCO.US,D,20140520,000000,47.0457,47.2535,46.4183,46.7411,1846644.916702,0
+AGCO.US,D,20140521,000000,46.9201,47.3225,46.7324,46.948,783857.66549677,0
+AGCO.US,D,20140522,000000,46.9115,47.3398,46.9115,46.992,611536.69771298,0
+AGCO.US,D,20140523,000000,47.0716,47.3944,46.9288,47.0868,985338.65165003,0
+AGCO.US,D,20140527,000000,47.3398,47.5734,46.8751,47.0801,1073441.9536066,0
+AGCO.US,D,20140528,000000,47.1471,47.5063,46.8924,47.2535,755989.0313004,0
+AGCO.US,D,20140529,000000,47.3302,47.5821,46.8684,47.4892,831768.33150814,0
+AGCO.US,D,20140530,000000,47.3579,47.4317,46.9383,47.0102,1151635.9438649,0
+AGCO.US,D,20140602,000000,47.0102,47.174,46.7842,47.106,663738.05810708,0
+AGCO.US,D,20140603,000000,47.0457,47.6165,47.0457,47.4471,861585.00359214,0
+AGCO.US,D,20140604,000000,47.3752,48.3226,47.3752,47.3848,1407742.3761437,0
+AGCO.US,D,20140605,000000,47.6003,48.2785,47.5466,48.1519,1204899.0162266,0
+AGCO.US,D,20140606,000000,48.1693,48.8226,48.1693,48.5017,1021953.6210138,0
+AGCO.US,D,20140609,000000,48.5332,49.2144,48.4921,48.9585,1147419.3709666,0
+AGCO.US,D,20140610,000000,48.7354,48.9585,48.1339,48.2114,1233371.0619445,0
+AGCO.US,D,20140611,000000,47.9423,48.0285,47.652,48.0112,880196.80394624,0
+AGCO.US,D,20140612,000000,47.8197,48.1434,47.5063,47.5648,1744601.555842,0
+AGCO.US,D,20140613,000000,47.652,47.8809,47.5063,47.6357,613644.46217982,0
+AGCO.US,D,20140616,000000,47.4728,47.7057,47.2535,47.4125,1157611.5970636,0
+AGCO.US,D,20140617,000000,47.3398,47.6165,47.0006,47.3656,973573.17094603,0
+AGCO.US,D,20140618,000000,47.3225,47.8197,46.9288,47.811,1340871.2256119,0
+AGCO.US,D,20140619,000000,47.8713,48.5782,47.8637,48.3676,1234164.4750178,0
+AGCO.US,D,20140620,000000,48.3676,49.2228,48.3407,49.1875,1473169.7236753,0
+AGCO.US,D,20140623,000000,49.3196,50.0573,49.2852,49.5745,1958258.3007752,0
+AGCO.US,D,20140624,000000,49.4298,49.9212,48.4921,48.5332,1281791.182666,0
+AGCO.US,D,20140625,000000,48.3676,48.8062,48.244,48.5017,839814.1664492,0
+AGCO.US,D,20140626,000000,48.4567,48.9241,48.4384,48.883,943183.3623131,0
+AGCO.US,D,20140627,000000,48.8398,49.6292,48.7881,48.8656,1482570.6246283,0
+AGCO.US,D,20140630,000000,49.0122,49.7872,48.3494,48.9759,2147587.5393336,0
+AGCO.US,D,20140701,000000,49.1263,49.3196,48.1079,48.3676,1817089.2357605,0
+AGCO.US,D,20140702,000000,48.4297,48.63,48.0476,48.3771,995767.85770441,0
+AGCO.US,D,20140703,000000,48.7162,49.0927,48.6664,48.857,689379.91587562,0
+AGCO.US,D,20140707,000000,48.9499,48.9499,48.288,48.5946,1074989.1090994,0
+AGCO.US,D,20140708,000000,48.3857,48.6377,47.9586,48.0112,1387391.3308161,0
+AGCO.US,D,20140709,000000,47.6165,47.8197,46.698,46.9565,3127861.9188544,0
+AGCO.US,D,20140710,000000,46.3923,46.948,46.2438,46.4259,1627099.1676292,0
+AGCO.US,D,20140711,000000,46.4096,46.7668,46.1903,46.6289,1414275.5064229,0
+AGCO.US,D,20140714,000000,46.8253,47.1471,46.5916,46.6289,1235837.9502234,0
+AGCO.US,D,20140715,000000,46.4833,46.6463,46.1998,46.4335,1886862.607797,0
+AGCO.US,D,20140716,000000,46.4833,47.0189,46.1088,46.7755,1901179.53791,0
+AGCO.US,D,20140717,000000,46.698,47.2631,46.3675,46.3675,2073772.9804466,0
+AGCO.US,D,20140718,000000,46.2621,46.7411,46.1903,46.2621,1121989.4380058,0
+AGCO.US,D,20140721,000000,46.0341,46.4259,45.8693,46.0438,1386733.6331369,0
+AGCO.US,D,20140722,000000,46.4421,47.036,46.4335,46.7755,1403666.7384624,0
+AGCO.US,D,20140723,000000,46.8166,46.8166,45.9306,46.0438,1084548.692667,0
+AGCO.US,D,20140724,000000,45.8693,46.1444,45.6175,46.0667,2294323.0234356,0
+AGCO.US,D,20140725,000000,45.9814,46.0082,45.4144,45.5896,1262358.8261599,0
+AGCO.US,D,20140728,000000,45.4843,45.5445,44.7611,45.3281,2711956.8738091,0
+AGCO.US,D,20140729,000000,44.5187,44.7964,43.0005,43.2055,6129142.089631,0
+AGCO.US,D,20140730,000000,43.3654,43.4727,42.7514,42.9555,2606534.1996359,0
+AGCO.US,D,20140731,000000,42.6912,42.9211,42.4008,42.4334,2455489.2297889,0
+AGCO.US,D,20140801,000000,42.3665,42.5983,41.7648,42.0197,2363297.7625761,0
+AGCO.US,D,20140804,000000,41.966,42.3242,41.6087,41.921,2400824.1130096,0
+AGCO.US,D,20140805,000000,41.7792,42.3759,41.6259,42.0598,2758909.1803452,0
+AGCO.US,D,20140806,000000,41.8952,42.4267,41.8338,41.9747,1462279.085281,0
+AGCO.US,D,20140807,000000,42.19,42.4765,41.9497,41.9928,1106700.576878,0
+AGCO.US,D,20140808,000000,42.102,42.5674,41.9402,42.5138,1046668.4382442,0
+AGCO.US,D,20140811,000000,42.8205,43.0082,42.5579,42.852,1032275.2987175,0
+AGCO.US,D,20140812,000000,42.8607,43.1165,42.7246,43.0178,1474650.0654357,0
+AGCO.US,D,20140813,000000,42.9037,43.08,41.9718,42.0081,1658987.0654202,0
+AGCO.US,D,20140814,000000,42.1097,42.5475,41.8405,42.5475,1378826.6454836,0
+AGCO.US,D,20140815,000000,42.6068,42.8262,42.1097,42.3386,966237.23191259,0
+AGCO.US,D,20140818,000000,42.5035,43.0638,42.5035,43.0359,1243818.0153966,0
+AGCO.US,D,20140819,000000,42.9037,43.0445,42.5983,42.7151,1426695.5529123,0
+AGCO.US,D,20140820,000000,42.6527,42.9124,42.3299,42.6433,1348343.9240041,0
+AGCO.US,D,20140821,000000,42.8348,43.3578,42.4508,42.9928,1357267.7331485,0
+AGCO.US,D,20140822,000000,42.2964,42.7687,42.0254,42.2504,1513588.8999323,0
+AGCO.US,D,20140825,000000,42.5571,42.6988,42.3299,42.399,853329.33177252,0
+AGCO.US,D,20140826,000000,42.5128,42.5732,42.2504,42.2791,911682.77537769,0
+AGCO.US,D,20140827,000000,42.3386,42.7687,42.2791,42.3558,1336440.6399769,0
+AGCO.US,D,20140828,000000,42.1537,42.3051,41.9191,42.1097,1271001.808835,0
+AGCO.US,D,20140829,000000,42.2601,42.7869,42.2601,42.6433,1520307.8559049,0
+AGCO.US,D,20140902,000000,42.6433,42.8789,42.0579,42.1881,1039279.2570178,0
+AGCO.US,D,20140903,000000,42.374,42.8443,41.9544,42.0819,1140222.279221,0
+AGCO.US,D,20140904,000000,42.128,42.8607,42.128,42.2791,1139541.6143213,0
+AGCO.US,D,20140905,000000,42.172,42.1977,41.8137,42.1364,739759.55809506,0
+AGCO.US,D,20140908,000000,42.0254,42.172,41.8051,42.0168,534115.24123661,0
+AGCO.US,D,20140909,000000,41.9018,41.9631,41.579,41.6652,970478.85996053,0
+AGCO.US,D,20140910,000000,41.6652,41.8491,41.1939,41.3357,1271666.8142661,0
+AGCO.US,D,20140911,000000,41.0991,41.3262,40.8012,41.1613,1040662.510073,0
+AGCO.US,D,20140912,000000,41.0014,41.2389,40.7073,40.8434,991669.25280255,0
+AGCO.US,D,20140915,000000,40.6718,41.1795,40.4707,41.0722,828071.65296575,0
+AGCO.US,D,20140916,000000,40.8692,41.0196,40.4956,40.5378,1604754.1499729,0
+AGCO.US,D,20140917,000000,40.7168,40.9841,40.4793,40.5119,1150074.1728681,0
+AGCO.US,D,20140918,000000,40.5378,40.6718,40.3674,40.5215,829871.44788444,0
+AGCO.US,D,20140919,000000,40.6987,40.7418,40.0099,40.2417,1643803.644714,0
+AGCO.US,D,20140922,000000,39.9822,40.0608,39.6775,39.7427,1053333.1080592,0
+AGCO.US,D,20140923,000000,39.6077,40.0185,39.3499,39.9553,1683671.607678,0
+AGCO.US,D,20140924,000000,39.9639,40.1709,39.7859,40.0004,1331617.5236634,0
+AGCO.US,D,20140925,000000,39.7427,39.9141,39.5704,39.6853,1767332.8403894,0
+AGCO.US,D,20140926,000000,39.6853,40.2762,39.6164,40.2131,1380430.1750633,0
+AGCO.US,D,20140929,000000,39.8576,40.2131,39.5003,40.1431,1306616.6601408,0
+AGCO.US,D,20140930,000000,40.2591,40.6452,39.6691,39.6929,1934534.2059219,0
+AGCO.US,D,20141001,000000,39.5003,40.0522,39.2955,39.5627,1923952.5810401,0
+AGCO.US,D,20141002,000000,39.5357,40.1201,39.4036,39.9478,2684365.9341883,0
+AGCO.US,D,20141003,000000,40.2839,40.6096,40.1872,40.5464,2254737.9748701,0
+AGCO.US,D,20141006,000000,40.8012,41.3596,40.6623,41.1249,1849780.9862703,0
+AGCO.US,D,20141007,000000,38.8548,39.2399,36.6688,36.7857,8306716.4672735,0
+AGCO.US,D,20141008,000000,37.2656,37.5454,36.5271,37.3279,5023766.3037923,0
+AGCO.US,D,20141009,000000,37.301,37.4668,36.8288,36.8815,2511485.4013949,0
+AGCO.US,D,20141010,000000,36.803,37.4668,36.6688,36.7398,2168924.0872154,0
+AGCO.US,D,20141013,000000,36.8653,37.7024,36.7762,36.9706,2489621.6514053,0
+AGCO.US,D,20141014,000000,37.2225,39.011,37.1238,38.0875,2513219.4265457,0
+AGCO.US,D,20141015,000000,37.6575,39.3576,37.483,39.0905,2777132.6258792,0
+AGCO.US,D,20141016,000000,38.4696,39.6929,38.4343,39.4907,1954542.8308705,0
+AGCO.US,D,20141017,000000,39.6411,39.7015,37.9361,38.008,2807897.2177928,0
+AGCO.US,D,20141020,000000,37.9812,37.9907,37.0559,37.895,2141397.873398,0
+AGCO.US,D,20141021,000000,38.2082,39.1432,38.008,39.0271,1284469.9957526,0
+AGCO.US,D,20141022,000000,39.1248,39.554,38.3816,38.3988,1198001.5423127,0
+AGCO.US,D,20141023,000000,39.0464,39.5187,38.872,39.2955,1482643.7021481,0
+AGCO.US,D,20141024,000000,39.3098,39.7514,38.9841,39.554,1089651.5914853,0
+AGCO.US,D,20141027,000000,39.2676,39.3183,38.5961,38.9754,1443154.698323,0
+AGCO.US,D,20141028,000000,39.3855,40.2762,38.8634,39.5187,2881343.2571866,0
+AGCO.US,D,20141029,000000,39.5627,39.9411,38.5405,38.6986,2024330.818411,0
+AGCO.US,D,20141030,000000,38.4783,38.6047,37.9448,38.3739,1771518.0943505,0
+AGCO.US,D,20141031,000000,38.8366,38.8366,38.2168,38.689,1614373.2395208,0
+AGCO.US,D,20141103,000000,38.689,38.7072,37.6575,38.008,1769436.4289979,0
+AGCO.US,D,20141104,000000,37.7743,37.9122,37.6315,37.8068,1065047.4344993,0
+AGCO.US,D,20141105,000000,38.0683,38.3126,37.7102,38.052,1159261.0610843,0
+AGCO.US,D,20141106,000000,38.1383,39.2676,38.0252,38.9754,1392563.1312959,0
+AGCO.US,D,20141107,000000,39.0023,40.0099,38.9937,39.7695,1025434.1988903,0
+AGCO.US,D,20141110,000000,39.7245,39.9919,39.2226,39.5003,1279574.845884,0
+AGCO.US,D,20141111,000000,39.5187,39.6411,39.2494,39.3855,931439.80486509,0
+AGCO.US,D,20141112,000000,39.2129,39.6087,38.9744,39.259,1201958.168033,0
+AGCO.US,D,20141113,000000,39.0895,39.4727,38.2312,38.5942,1301195.3521287,0
+AGCO.US,D,20141114,000000,38.397,38.9744,38.2916,38.669,1285495.1689604,0
+AGCO.US,D,20141117,000000,38.5042,39.0455,38.1268,38.9133,849158.69331534,0
+AGCO.US,D,20141118,000000,38.8796,39.3098,38.5942,39.0262,827059.00733284,0
+AGCO.US,D,20141119,000000,38.8346,39.2226,38.371,38.5128,1390086.8473358,0
+AGCO.US,D,20141120,000000,38.2916,38.8442,38.2053,38.6594,1254017.5492456,0
+AGCO.US,D,20141121,000000,39.1766,39.5903,39.1422,39.3337,1640798.0707169,0
+AGCO.US,D,20141124,000000,39.3949,39.7254,38.7053,38.8711,1669088.4665996,0
+AGCO.US,D,20141125,000000,39.0013,39.2399,38.414,39.0895,1921829.1571048,0
+AGCO.US,D,20141126,000000,38.5214,38.53,37.4869,38.1708,2861750.1301367,0
+AGCO.US,D,20141128,000000,37.987,37.987,36.8489,36.9294,1419588.2421197,0
+AGCO.US,D,20141201,000000,36.893,37.917,36.3767,37.7331,2558101.5513395,0
+AGCO.US,D,20141202,000000,37.6976,38.414,37.6096,38.0051,2366704.218968,0
+AGCO.US,D,20141203,000000,38.0301,38.9133,38.0301,38.371,1680136.743644,0
+AGCO.US,D,20141204,000000,38.2666,38.2752,37.803,38.1968,898110.19200302,0
+AGCO.US,D,20141205,000000,38.1871,38.6354,38.0568,38.4056,1186498.0967157,0
+AGCO.US,D,20141208,000000,38.2579,38.644,37.8116,38.0223,1255762.014042,0
+AGCO.US,D,20141209,000000,37.6785,38.5214,37.6354,38.4946,1104489.4599187,0
+AGCO.US,D,20141210,000000,38.1871,38.2053,37.5836,37.6354,1858673.4764776,0
+AGCO.US,D,20141211,000000,37.8547,37.9955,37.4179,37.5674,1484458.1125708,0
+AGCO.US,D,20141212,000000,37.1909,37.1909,36.6267,36.9016,2628792.568233,0
+AGCO.US,D,20141215,000000,37.4179,38.6497,37.0922,38.3787,4430115.8510573,0
+AGCO.US,D,20141216,000000,38.3183,39.7025,38.1708,38.4496,3917500.0161754,0
+AGCO.US,D,20141217,000000,38.5847,38.8538,37.8911,38.6497,2157548.0052961,0
+AGCO.US,D,20141218,000000,39.2226,39.3183,38.397,38.94,1501263.8542188,0
+AGCO.US,D,20141219,000000,38.94,39.8414,38.8711,39.6421,2330982.883276,0
+AGCO.US,D,20141222,000000,39.6785,39.7704,39.1518,39.3855,2331418.2165017,0
+AGCO.US,D,20141223,000000,39.6785,40.6115,39.5444,40.4966,1616525.8944643,0
+AGCO.US,D,20141224,000000,40.396,40.4306,39.7868,39.7868,651793.01549705,0
+AGCO.US,D,20141226,000000,40.0024,40.5579,39.8222,40.3337,866108.50207399,0
+AGCO.US,D,20141229,000000,40.396,40.8051,40.1211,40.6201,986010.9648331,0
+AGCO.US,D,20141230,000000,40.4143,40.5579,39.7868,40.0118,1105086.6076528,0
+AGCO.US,D,20141231,000000,40.1038,40.1728,39.3673,39.5627,1835740.7067683,0
+AGCO.US,D,20150102,000000,39.7169,39.7945,39.0358,39.4036,1381126.4994315,0
+AGCO.US,D,20150105,000000,39.1518,39.1518,37.4869,37.5913,1682540.9940487,0
+AGCO.US,D,20150106,000000,37.803,37.9505,36.9389,37.4179,1645543.9336521,0
+AGCO.US,D,20150107,000000,37.3481,37.5674,36.8231,37.3911,1716296.5444553,0
+AGCO.US,D,20150108,000000,37.6785,38.2053,37.2599,38.1871,1240441.8339772,0
+AGCO.US,D,20150109,000000,38.2916,38.3366,37.5999,37.7867,954788.07247331,0
+AGCO.US,D,20150112,000000,37.6354,37.9955,37.3135,37.8384,1286873.2021928,0
+AGCO.US,D,20150113,000000,38.0655,38.3452,37.4534,37.8547,885775.75060837,0
+AGCO.US,D,20150114,000000,37.5759,38.1105,37.1372,38.0568,1227723.2136207,0
+AGCO.US,D,20150115,000000,38.3452,38.5397,37.6267,37.6267,1108695.5931713,0
+AGCO.US,D,20150116,000000,37.7149,38.0933,37.4783,37.9238,1056159.1201502,0
+AGCO.US,D,20150120,000000,37.9678,38.3269,37.6449,38.1354,1141227.6171019,0
+AGCO.US,D,20150121,000000,37.9505,38.4946,37.8634,38.4056,977516.22512695,0
+AGCO.US,D,20150122,000000,38.6594,38.9927,38.4056,38.8442,1294817.7725706,0
+AGCO.US,D,20150123,000000,38.644,38.9046,38.1191,38.1776,912407.28678927,0
+AGCO.US,D,20150126,000000,38.3097,39.0455,38.0482,39.0185,1409005.5732735,0
+AGCO.US,D,20150127,000000,38.2666,38.441,37.7513,37.9006,1236460.1531071,0
+AGCO.US,D,20150128,000000,38.1191,38.1191,37.5913,37.6526,1151752.8678967,0
+AGCO.US,D,20150129,000000,37.6354,38.3366,37.4869,38.1968,1193877.8822611,0
+AGCO.US,D,20150130,000000,38.0128,38.2235,37.7149,37.9324,1627835.1626512,0
+AGCO.US,D,20150202,000000,38.0482,39.1939,37.873,39.1335,2390274.8510296,0
+AGCO.US,D,20150203,000000,40.5396,43.1259,38.8978,42.852,4867530.7421032,0
+AGCO.US,D,20150204,000000,42.4238,42.9832,41.487,41.6805,3222189.3375776,0
+AGCO.US,D,20150205,000000,41.5838,42.7926,41.4966,42.7504,1613462.9024158,0
+AGCO.US,D,20150206,000000,42.7773,43.0638,42.4143,42.7926,1077893.4185333,0
+AGCO.US,D,20150209,000000,42.4842,43.5187,42.4842,43.0445,1254441.398861,0
+AGCO.US,D,20150210,000000,43.1538,43.1538,42.1614,42.4238,1128424.4356152,0
+AGCO.US,D,20150211,000000,42.2678,42.9478,41.898,42.8205,736792.6107871,0
+AGCO.US,D,20150212,000000,43.2333,43.353,42.5025,42.8271,852189.32246207,0
+AGCO.US,D,20150213,000000,42.9851,43.8722,42.922,43.6777,1403369.20856,0
+AGCO.US,D,20150217,000000,43.5407,43.8453,43.217,43.7389,1262214.7590493,0
+AGCO.US,D,20150218,000000,43.4957,44.7036,43.4957,44.329,1346745.6142473,0
+AGCO.US,D,20150219,000000,43.9689,44.5484,43.8376,44.3033,1268564.151564,0
+AGCO.US,D,20150220,000000,43.8635,44.3033,43.3339,44.2764,1204575.38721,0
+AGCO.US,D,20150223,000000,44.0743,44.3894,43.5762,43.7389,1141337.2333817,0
+AGCO.US,D,20150224,000000,43.8195,44.329,43.7745,43.944,906981.80291894,0
+AGCO.US,D,20150225,000000,43.9862,44.4431,43.7745,44.2487,990062.5913293,0
+AGCO.US,D,20150226,000000,44.1605,44.5571,43.7572,43.8282,972828.82420761,0
+AGCO.US,D,20150227,000000,43.6682,44.0302,43.4584,43.6433,905472.23015071,0
+AGCO.US,D,20150302,000000,43.3971,44.057,43.1279,43.8195,1137400.4429883,0
+AGCO.US,D,20150303,000000,43.9862,44.1347,43.6873,43.854,796293.37145471,0
+AGCO.US,D,20150304,000000,43.7486,43.9086,43.4142,43.8376,722557.10991047,0
+AGCO.US,D,20150305,000000,43.784,43.784,43.1728,43.4488,805637.89832085,0
+AGCO.US,D,20150306,000000,43.0819,43.4412,42.7687,42.8118,1140250.4662643,0
+AGCO.US,D,20150309,000000,42.9757,43.6011,42.9757,43.1643,1206238.42277,0
+AGCO.US,D,20150310,000000,42.7783,43.1279,42.0302,42.1251,2134620.4554096,0
+AGCO.US,D,20150311,000000,42.2773,42.2773,41.283,41.5455,1875571.0870077,0
+AGCO.US,D,20150312,000000,41.8444,41.9238,41.2313,41.5541,1435656.9447812,0
+AGCO.US,D,20150313,000000,41.3616,41.4938,40.8951,41.2399,1422891.3460192,0
+AGCO.US,D,20150316,000000,41.2916,41.6345,40.9678,41.4152,1175011.3545519,0
+AGCO.US,D,20150317,000000,41.1441,41.6087,41.1441,41.2571,1022063.2372938,0
+AGCO.US,D,20150318,000000,41.0205,42.2945,40.828,42.0397,1040185.4182645,0
+AGCO.US,D,20150319,000000,41.8089,41.8089,41.0205,41.5186,873334.82482758,0
+AGCO.US,D,20150320,000000,41.7582,41.9238,41.5186,41.7496,2100656.1120889,0
+AGCO.US,D,20150323,000000,41.7907,42.0042,41.4689,41.4765,1011124.5765292,0
+AGCO.US,D,20150324,000000,41.4238,41.5733,40.9745,41.2916,1053633.7698554,0
+AGCO.US,D,20150325,000000,41.4765,41.5359,40.9132,41.171,875272.42306951,0
+AGCO.US,D,20150326,000000,41.1441,41.4238,40.9411,40.9841,642211.50867352,0
+AGCO.US,D,20150327,000000,40.852,41.1805,40.5196,41.0905,677313.77337547,0
+AGCO.US,D,20150330,000000,41.3884,42.4593,41.3281,42.1768,1195981.4708697,0
+AGCO.US,D,20150331,000000,42.0042,42.2131,41.6442,41.8004,1006869.3769418,0
+AGCO.US,D,20150401,000000,41.8174,42.0302,41.4238,41.6613,952659.42871506,0
+AGCO.US,D,20150402,000000,41.5273,42.4938,41.5273,41.7666,989585.49952082,0
+AGCO.US,D,20150406,000000,40.7063,41.6259,40.5196,41.2055,2322324.2411324,0
+AGCO.US,D,20150407,000000,41.1345,41.2648,40.7485,41.171,1263520.7587264,0
+AGCO.US,D,20150408,000000,41.3185,41.8004,41.1259,41.2735,1006108.3267703,0
+AGCO.US,D,20150409,000000,41.2735,41.6528,41.2227,41.3712,1121187.6732161,0
+AGCO.US,D,20150410,000000,41.6969,42.0464,41.6786,41.873,768941.49972049,0
+AGCO.US,D,20150413,000000,41.9075,42.0801,41.442,41.5455,498610.00621064,0
+AGCO.US,D,20150414,000000,41.8089,41.8089,41.3185,41.5033,760621.10209754,0
+AGCO.US,D,20150415,000000,41.7313,43.6682,41.5992,43.3789,1907538.326106,0
+AGCO.US,D,20150416,000000,42.3981,42.8205,41.9525,42.3463,1775201.2013534,0
+AGCO.US,D,20150417,000000,41.9775,42.329,41.5733,42.1948,918015.46445935,0
+AGCO.US,D,20150420,000000,42.3205,42.8358,42.0139,42.7687,1441816.3357443,0
+AGCO.US,D,20150421,000000,42.9574,43.0561,42.0226,42.3981,1045844.7501985,0
+AGCO.US,D,20150422,000000,42.4411,42.5723,42.0886,42.2581,1185220.284082,0
+AGCO.US,D,20150423,000000,42.6153,43.1815,42.5118,42.8798,1255469.7039625,0
+AGCO.US,D,20150424,000000,42.4593,42.9134,42.2218,42.3894,1508376.3848343,0
+AGCO.US,D,20150427,000000,42.4411,42.9757,42.3205,42.4938,2335317.4241707,0
+AGCO.US,D,20150428,000000,43.0293,44.239,41.7811,43.8722,4824608.1388073,0
+AGCO.US,D,20150429,000000,43.784,45.4863,43.6777,45.2601,2747882.8265567,0
+AGCO.US,D,20150430,000000,45.1874,45.5389,44.8196,45.197,1857676.4903132,0
+AGCO.US,D,20150501,000000,45.5389,45.9949,45.0466,45.4153,1397816.3610122,0
+AGCO.US,D,20150504,000000,45.3205,45.5304,45.0916,45.2333,1001093.120976,0
+AGCO.US,D,20150505,000000,45.1443,45.6021,44.6701,44.8109,1056940.0056486,0
+AGCO.US,D,20150506,000000,45.1356,45.152,44.629,44.9518,840345.54441532,0
+AGCO.US,D,20150507,000000,44.7659,44.7659,44.1605,44.6538,1385367.0835148,0
+AGCO.US,D,20150508,000000,45.0207,45.1098,44.6384,44.7122,1603644.415635,0
+AGCO.US,D,20150511,000000,44.7486,45.1615,44.694,45.0026,1073462.832898,0
+AGCO.US,D,20150512,000000,44.8723,45.0733,44.5657,44.7486,739917.19674514,0
+AGCO.US,D,20150513,000000,44.8809,45.4786,44.7755,45.2343,807949.23587884,0
+AGCO.US,D,20150514,000000,45.4269,45.8847,45.1269,45.6816,650365.91592984,0
+AGCO.US,D,20150515,000000,45.5323,45.5323,44.6097,44.9786,1534743.797979,0
+AGCO.US,D,20150518,000000,44.8559,45.0312,44.4057,44.8463,915124.726565,0
+AGCO.US,D,20150519,000000,44.8032,45.0312,44.2754,44.9977,1102577.9607911,0
+AGCO.US,D,20150520,000000,44.9786,45.1453,44.6011,44.9881,933023.49911779,0
+AGCO.US,D,20150521,000000,45.0742,45.8503,45.0742,45.6731,1033871.5205451,0
+AGCO.US,D,20150522,000000,45.7323,46.0926,45.4517,45.6136,712554.88536523,0
+AGCO.US,D,20150526,000000,45.3033,45.3397,44.8809,45.2611,893273.50415017,0
+AGCO.US,D,20150527,000000,45.3837,45.7592,45.2343,45.5849,693911.76607402,0
+AGCO.US,D,20150528,000000,45.3914,45.445,44.9249,45.3568,862817.92574932,0
+AGCO.US,D,20150529,000000,45.2525,45.2688,44.5657,44.6624,1130971.7091662,0
+AGCO.US,D,20150601,000000,44.8463,44.8723,43.8521,44.284,1100561.0212418,0
+AGCO.US,D,20150602,000000,44.2573,44.7122,44.0551,44.5025,1091656.0034597,0
+AGCO.US,D,20150603,000000,44.6471,45.0312,44.4154,44.7582,585778.95987717,0
+AGCO.US,D,20150604,000000,44.4939,44.9613,44.2131,44.7486,706760.88200168,0
+AGCO.US,D,20150605,000000,44.5561,44.9526,44.1241,44.9335,521198.26761191,0
+AGCO.US,D,20150608,000000,44.8559,45.0742,44.8559,44.8723,616822.29033092,0
+AGCO.US,D,20150609,000000,44.9977,45.6548,44.7219,45.0216,1208707.3989781,0
+AGCO.US,D,20150610,000000,45.2937,45.7679,45.153,45.3397,711314.65545605,0
+AGCO.US,D,20150611,000000,45.3568,45.5667,45.0035,45.217,890403.64554722,0
+AGCO.US,D,20150612,000000,45.1108,45.3568,44.8032,44.9699,739047.57425831,0
+AGCO.US,D,20150615,000000,44.6701,45.153,44.3281,44.9786,910962.43982438,0
+AGCO.US,D,20150616,000000,44.9977,45.2075,44.8559,45.1625,813974.99937693,0
+AGCO.US,D,20150617,000000,45.4269,45.7679,45.1012,45.2525,795672.21253555,0
+AGCO.US,D,20150618,000000,45.243,45.7247,45.0035,45.4709,667530.78138993,0
+AGCO.US,D,20150619,000000,46.2899,47.2133,46.0341,46.333,2188492.1591157,0
+AGCO.US,D,20150622,000000,47.3167,48.4097,47.3081,48.3455,2321068.3517546,0
+AGCO.US,D,20150623,000000,48.3542,49.3148,48.3455,48.4355,1092032.8746695,0
+AGCO.US,D,20150624,000000,48.222,48.5303,47.925,48.1539,1156895.4373685,0
+AGCO.US,D,20150625,000000,48.0218,48.2306,47.6951,47.8272,1172472.4327176,0
+AGCO.US,D,20150626,000000,47.9691,49.7966,47.7391,49.5449,2930383.4928626,0
+AGCO.US,D,20150629,000000,48.8226,49.8609,48.7431,48.9087,1449558.3769955,0
+AGCO.US,D,20150630,000000,49.2172,50.3609,48.7881,49.9404,2191170.9722023,0
+AGCO.US,D,20150701,000000,50.061,50.0783,48.2459,48.5927,2295826.3324165,0
+AGCO.US,D,20150702,000000,48.7881,49.2172,48.3542,48.5753,1085264.8523621,0
+AGCO.US,D,20150706,000000,48.1799,48.628,47.767,47.9508,1476959.3150644,0
+AGCO.US,D,20150707,000000,47.8015,47.8015,47.0275,47.7124,1524939.9267021,0
+AGCO.US,D,20150708,000000,47.4164,47.4931,46.8924,47.1405,1245583.3594845,0
+AGCO.US,D,20150709,000000,47.6951,47.9346,47.0006,47.0006,864800.41446776,0
+AGCO.US,D,20150710,000000,47.8272,47.8704,47.0716,47.471,841376.9814105,0
+AGCO.US,D,20150713,000000,48.1185,48.3733,47.6588,48.0668,925971.51844738,0
+AGCO.US,D,20150714,000000,48.1098,48.2306,47.6414,48.0131,786165.87116105,0
+AGCO.US,D,20150715,000000,48.3015,48.7258,47.8799,47.9873,1161321.8471455,0
+AGCO.US,D,20150716,000000,48.3915,48.5303,48.0668,48.3187,1309707.8392326,0
+AGCO.US,D,20150717,000000,48.2918,48.2918,47.3264,47.6682,1132335.1268946,0
+AGCO.US,D,20150720,000000,47.6864,47.8446,47.2315,47.5016,574866.39822688,0
+AGCO.US,D,20150721,000000,47.2899,47.8015,46.902,47.036,960085.14870153,0
+AGCO.US,D,20150722,000000,46.8532,47.5102,46.5514,47.2659,860820.82152689,0
+AGCO.US,D,20150723,000000,47.107,47.334,46.1002,46.7919,1448991.504234,0
+AGCO.US,D,20150724,000000,46.7736,46.7736,45.9641,45.9978,1474231.435643,0
+AGCO.US,D,20150727,000000,45.92,46.1289,45.3225,45.5227,1586795.8714396,0
+AGCO.US,D,20150728,000000,47.0533,47.6588,44.2037,45.947,4233496.6079065,0
+AGCO.US,D,20150729,000000,46.0168,48.3915,46.0168,48.2728,2666940.0775858,0
+AGCO.US,D,20150730,000000,47.9508,48.4097,47.471,48.2651,1184752.5879546,0
+AGCO.US,D,20150731,000000,48.4174,48.4719,47.9873,48.3818,987254.32663599,0
+AGCO.US,D,20150803,000000,48.3455,48.4097,47.5284,48.0218,945541.67827675,0
+AGCO.US,D,20150804,000000,48.0841,48.5075,47.6682,47.9068,630470.03915464,0
+AGCO.US,D,20150805,000000,48.2373,49.2517,48.2373,49.0228,1056719.7291243,0
+AGCO.US,D,20150806,000000,49.0228,49.563,48.5583,49.4633,1155420.3154311,0
+AGCO.US,D,20150807,000000,49.4098,50.2632,49.2804,50.0687,1456491.3457049,0
+AGCO.US,D,20150810,000000,50.2536,50.9241,49.9844,50.9002,994303.17541268,0
+AGCO.US,D,20150811,000000,50.2901,50.6847,49.8877,50.2009,634047.70573605,0
+AGCO.US,D,20150812,000000,50.0687,50.0687,47.7162,48.4145,1859053.4795811,0
+AGCO.US,D,20150813,000000,48.2506,48.4059,47.4546,47.8666,1190654.1196688,0
+AGCO.US,D,20150814,000000,48.0266,48.242,47.6184,48.177,1183964.3947044,0
+AGCO.US,D,20150817,000000,47.8666,47.8838,46.7668,47.3454,1356084.9212906,0
+AGCO.US,D,20150818,000000,47.1884,47.3915,46.626,46.9039,976782.31803424,0
+AGCO.US,D,20150819,000000,46.7123,46.7218,45.603,45.8673,1261568.5449804,0
+AGCO.US,D,20150820,000000,45.7239,46.1462,45.5314,45.5314,1887531.7890863,0
+AGCO.US,D,20150821,000000,44.7372,44.9862,43.0274,43.0445,2402532.0390461,0
+AGCO.US,D,20150824,000000,40.7447,42.9362,39.9103,41.2648,2230067.0041516,0
+AGCO.US,D,20150825,000000,42.2257,42.3769,40.7705,40.7974,1803799.5667843,0
+AGCO.US,D,20150826,000000,41.7332,41.7676,40.9114,41.5033,1258051.4283441,0
+AGCO.US,D,20150827,000000,41.9449,43.1719,41.7515,42.8846,1257941.8120642,0
+AGCO.US,D,20150828,000000,42.5848,43.2572,42.5617,43.0991,1037485.7258864,0
+AGCO.US,D,20150831,000000,42.9458,43.786,42.5771,43.2246,1082302.0809124,0
+AGCO.US,D,20150901,000000,42.3328,42.4803,41.3798,41.6548,1787348.7730901,0
+AGCO.US,D,20150902,000000,42.0579,42.2257,41.5273,42.2257,1254651.2357395,0
+AGCO.US,D,20150903,000000,42.0331,42.9201,41.8193,42.8002,1181014.1508295,0
+AGCO.US,D,20150904,000000,42.4018,42.5935,41.8904,41.9257,990284.95578272,0
+AGCO.US,D,20150908,000000,42.668,42.8329,42.2524,42.7122,1043501.0497389,0
+AGCO.US,D,20150909,000000,42.9928,43.6184,42.5935,42.696,1101590.3703079,0
+AGCO.US,D,20150910,000000,42.6116,42.877,42.1987,42.7122,1195915.7011018,0
+AGCO.US,D,20150911,000000,42.3328,42.5523,41.5828,41.7753,1099773.871956,0
+AGCO.US,D,20150914,000000,41.783,42.0426,41.2916,41.7255,829853.70048675,0
+AGCO.US,D,20150915,000000,41.8654,42.5082,41.6461,42.4276,974516.91491733,0
+AGCO.US,D,20150916,000000,42.5427,42.7207,41.5541,41.828,1595029.6200032,0
+AGCO.US,D,20150917,000000,41.6461,41.7419,41.0464,41.1518,1348502.6066187,0
+AGCO.US,D,20150918,000000,40.6584,40.7371,39.8826,40.2417,2762999.4335304,0
+AGCO.US,D,20150921,000000,40.5062,40.6844,39.9985,40.3597,1045425.0764413,0
+AGCO.US,D,20150922,000000,39.8174,40.3682,39.3509,40.2417,1564964.4843516,0
+AGCO.US,D,20150923,000000,40.2591,40.3223,39.4746,39.5196,1414074.0212609,0
+AGCO.US,D,20150924,000000,38.5789,39.8366,38.0847,39.6193,2411312.8250444,0
+AGCO.US,D,20150925,000000,39.6728,41.1518,39.6287,40.4477,2172775.2725142,0
+AGCO.US,D,20150928,000000,40.2063,40.4296,39.6643,40.1872,1616584.3564801,0
+AGCO.US,D,20150929,000000,40.2494,40.9018,40.1009,40.8586,1348819.971848,0
+AGCO.US,D,20150930,000000,41.2735,41.5455,40.6767,41.0981,2011092.3036987,0
+AGCO.US,D,20151001,000000,39.6193,40.0079,37.9955,38.6306,3657293.9350301,0
+AGCO.US,D,20151002,000000,37.4506,38.8146,36.9399,38.7963,1832620.2966685,0
+AGCO.US,D,20151005,000000,39.0885,40.4209,38.9381,40.351,1859513.8679564,0
+AGCO.US,D,20151006,000000,40.2762,40.9478,40.0847,40.7705,1883109.5551677,0
+AGCO.US,D,20151007,000000,40.9659,41.4325,39.8539,40.8069,1514016.9254061,0
+AGCO.US,D,20151008,000000,40.6125,42.0492,40.6048,41.9354,965323.76291384,0
+AGCO.US,D,20151009,000000,42.0579,42.2888,41.2313,41.4325,1033625.1449066,0
+AGCO.US,D,20151012,000000,41.4689,41.7255,40.5244,40.8165,981316.25616178,0
+AGCO.US,D,20151013,000000,40.4975,40.6048,39.7197,40.1967,1858598.3110286,0
+AGCO.US,D,20151014,000000,40.1278,40.4822,39.6287,40.0598,1059270.1345688,0
+AGCO.US,D,20151015,000000,39.9545,40.0407,38.6642,39.4046,1584704.8104058,0
+AGCO.US,D,20151016,000000,39.3415,39.5293,38.6738,38.9908,1183619.8863962,0
+AGCO.US,D,20151019,000000,38.8683,38.9027,38.1631,38.6545,962321.32081049,0
+AGCO.US,D,20151020,000000,38.4793,39.5559,38.2245,39.1067,877276.83504393,0
+AGCO.US,D,20151021,000000,39.2312,40.351,39.2226,39.5386,1240126.556677,0
+AGCO.US,D,20151022,000000,39.5923,41.1422,39.4554,40.7618,1382291.5638916,0
+AGCO.US,D,20151023,000000,40.9478,41.2227,40.5244,40.8329,1202685.8113382,0
+AGCO.US,D,20151026,000000,40.8069,40.9822,39.4467,39.5196,1301168.20905,0
+AGCO.US,D,20151027,000000,39.0799,39.2859,38.4984,39.1422,1878685.2333202,0
+AGCO.US,D,20151028,000000,40.2591,42.8597,38.8146,42.8329,4395696.3391841,0
+AGCO.US,D,20151029,000000,42.8597,43.1892,42.5176,42.877,1788142.1861634,0
+AGCO.US,D,20151030,000000,42.9297,43.2074,42.307,42.6491,1600706.6993349,0
+AGCO.US,D,20151102,000000,42.8186,44.308,42.7754,44.1366,1994978.7105607,0
+AGCO.US,D,20151103,000000,44.1289,44.2093,43.5686,43.6355,1472721.8628748,0
+AGCO.US,D,20151104,000000,43.8922,43.9201,42.1547,42.307,1779643.2705988,0
+AGCO.US,D,20151105,000000,42.4018,43.4593,42.101,42.877,1190654.1196688,0
+AGCO.US,D,20151106,000000,42.8186,42.9458,41.8022,42.6491,1037259.1855748,0
+AGCO.US,D,20151109,000000,42.5427,42.5694,41.8376,42.1891,1000485.5335963,0
+AGCO.US,D,20151110,000000,42.0579,43.0274,42.0579,42.7207,1369469.5910428,0
+AGCO.US,D,20151111,000000,42.9114,42.9114,41.8193,41.9449,882610.4500321,0
+AGCO.US,D,20151112,000000,41.6087,41.6795,40.0635,40.1575,1473306.4830341,0
+AGCO.US,D,20151113,000000,40.1307,40.899,39.8672,40.8041,1450331.9547418,0
+AGCO.US,D,20151116,000000,40.6902,41.6538,40.6902,41.6087,858881.13535582,0
+AGCO.US,D,20151117,000000,41.8193,41.8193,41.0876,41.3069,679842.25556403,0
+AGCO.US,D,20151118,000000,41.6355,42.5542,41.4496,42.5292,998311.99936152,0
+AGCO.US,D,20151119,000000,42.2811,42.8874,42.0923,42.5954,788715.23264101,0
+AGCO.US,D,20151120,000000,42.8108,43.5273,42.6883,42.9767,770267.3347244,0
+AGCO.US,D,20151123,000000,42.6327,43.4095,42.5101,42.5359,777057.28028773,0
+AGCO.US,D,20151124,000000,42.3425,43.692,41.8463,43.4181,989630.38999733,0
+AGCO.US,D,20151125,000000,43.8521,44.5149,43.4814,44.0024,1392839.7819069,0
+AGCO.US,D,20151127,000000,43.943,44.4536,43.8885,44.215,483368.12348852,0
+AGCO.US,D,20151130,000000,44.445,44.8244,44.012,44.4086,1624281.5072549,0
+AGCO.US,D,20151201,000000,44.2056,45.2669,44.2056,44.8684,1481237.4818724,0
+AGCO.US,D,20151202,000000,44.8597,45.3378,44.6242,45.1777,1453103.6806752,0
+AGCO.US,D,20151203,000000,45.1596,45.47,44.0293,44.1787,1072012.7661104,0
+AGCO.US,D,20151204,000000,44.082,45.5217,43.9929,45.4507,1333989.4111665,0
+AGCO.US,D,20151207,000000,45.3109,45.4067,44.445,44.674,1056487.9689898,0
+AGCO.US,D,20151208,000000,44.0293,44.9028,43.6317,44.649,1519592.7401744,0
+AGCO.US,D,20151209,000000,44.5149,45.7065,44.3387,44.4086,1255674.3210182,0
+AGCO.US,D,20151210,000000,44.4258,44.9297,44.3052,44.5686,967304.16370314,0
+AGCO.US,D,20151211,000000,43.8885,43.9249,42.8358,43.3204,1367262.6499417,0
+AGCO.US,D,20151214,000000,43.4727,43.8358,42.8205,43.6644,1190384.7768098,0
+AGCO.US,D,20151215,000000,43.7544,43.9593,40.2274,40.6815,4684412.0487718,0
+AGCO.US,D,20151216,000000,40.6815,41.0072,39.4334,40.2015,2465393.3216646,0
+AGCO.US,D,20151217,000000,40.2274,40.3548,39.2878,39.3893,1458934.2227987,0
+AGCO.US,D,20151218,000000,39.3442,39.3442,38.6221,38.8519,1726027.3382123,0
+AGCO.US,D,20151221,000000,39.1345,39.3528,38.6402,39.1538,933575.75637532,0
+AGCO.US,D,20151222,000000,39.2513,40.1143,39.2418,39.8117,685409.71861588,0
+AGCO.US,D,20151223,000000,40.1747,40.7859,39.9658,40.6902,634568.64405649,0
+AGCO.US,D,20151224,000000,40.6633,41.0072,40.4784,40.6902,287552.7330567,0
+AGCO.US,D,20151228,000000,40.5732,40.8644,40.1383,40.7255,784721.02419617,0
+AGCO.US,D,20151229,000000,40.9085,41.2389,37.9409,40.7859,736324.91465974,0
+AGCO.US,D,20151230,000000,40.8041,41.4842,40.5215,40.8482,820978.95767711,0
+AGCO.US,D,20151231,000000,40.5119,40.8644,40.1058,40.1058,1244572.8017807,0
+AGCO.US,D,20160104,000000,39.2148,39.7945,38.3922,39.76,1781570.4291951,0
+AGCO.US,D,20160105,000000,39.8855,40.5215,39.7418,40.3365,1505310.2608922,0
+AGCO.US,D,20160106,000000,39.5502,40.3548,39.5225,39.9658,1242100.6936789,0
+AGCO.US,D,20160107,000000,39.0635,40.4784,38.8251,39.9928,2923457.8319053,0
+AGCO.US,D,20160108,000000,40.237,40.6096,39.6306,39.8212,1441202.4845772,0
+AGCO.US,D,20160111,000000,39.8672,40.2226,39.4409,39.9487,1840592.0101251,0
+AGCO.US,D,20160112,000000,40.3826,40.7255,38.8959,40.0454,1255451.9565648,0
+AGCO.US,D,20160113,000000,40.3185,41.3395,39.6479,39.7331,2155674.0888928,0
+AGCO.US,D,20160114,000000,39.9658,40.4439,38.8787,39.8672,1586986.9169559,0
+AGCO.US,D,20160115,000000,38.7972,40.1833,38.6651,39.5225,2591220.2833585,0
+AGCO.US,D,20160119,000000,39.9842,40.3635,38.736,39.4161,1476250.4631214,0
+AGCO.US,D,20160120,000000,38.6748,39.6382,38.1708,39.2965,1584603.5458425,0
+AGCO.US,D,20160121,000000,39.2965,39.6575,38.8069,39.0818,1463258.3240477,0
+AGCO.US,D,20160122,000000,39.8768,41.2064,39.8453,40.6009,1265567.9732481,0
+AGCO.US,D,20160125,000000,40.3185,40.667,39.0185,39.0991,1140478.0505406,0
+AGCO.US,D,20160126,000000,39.5415,41.4928,39.4582,41.1585,1758814.0894981,0
+AGCO.US,D,20160127,000000,40.8903,42.8205,40.1575,41.4928,1477770.4755354,0
+AGCO.US,D,20160128,000000,42.0579,42.5703,40.8232,41.6623,1287744.9126088,0
+AGCO.US,D,20160129,000000,42.2266,43.1117,41.783,43.0924,1965981.5506641,0
+AGCO.US,D,20160201,000000,42.8452,43.4727,41.9535,42.7064,2459207.8315873,0
+AGCO.US,D,20160202,000000,40.6633,41.3166,37.4648,38.8959,4854451.9539701,0
+AGCO.US,D,20160203,000000,38.9467,39.8117,37.986,39.3615,1893403.0458281,0
+AGCO.US,D,20160204,000000,39.3117,42.5006,39.2322,41.6882,2269768.9767491,0
+AGCO.US,D,20160205,000000,41.3529,41.9985,41.2552,41.8022,1711459.8566025,0
+AGCO.US,D,20160208,000000,41.1058,41.9708,40.7945,41.4229,1398843.6221491,0
+AGCO.US,D,20160209,000000,40.7178,41.3069,40.0454,40.9793,1427551.6038597,0
+AGCO.US,D,20160210,000000,41.2812,41.4133,39.303,39.7859,1292912.5372303,0
+AGCO.US,D,20160211,000000,39.0339,40.8165,38.7677,40.4803,1440575.0618706,0
+AGCO.US,D,20160212,000000,41.3731,41.3731,39.8405,40.5138,946766.24871737,0
+AGCO.US,D,20160216,000000,41.3731,41.9679,40.7284,41.9516,1683192.4279404,0
+AGCO.US,D,20160217,000000,42.535,43.6939,42.3405,43.6423,1294862.6630471,0
+AGCO.US,D,20160218,000000,43.6165,44.0062,41.9516,42.3233,964314.24917464,0
+AGCO.US,D,20160219,000000,41.5407,41.5407,38.804,41.1183,1309989.7096665,0
+AGCO.US,D,20160222,000000,41.5502,42.1977,41.2341,41.872,1469272.6039355,0
+AGCO.US,D,20160223,000000,41.7715,42.3501,41.3117,41.3731,796271.44819874,0
+AGCO.US,D,20160224,000000,40.7197,41.8807,40.3931,41.7371,750726.40590299,0
+AGCO.US,D,20160225,000000,42.4996,42.4996,41.5876,42.4545,828451.65606922,0
+AGCO.US,D,20160226,000000,42.6786,42.923,42.1788,42.4363,559378.13986624,0
+AGCO.US,D,20160229,000000,42.5436,43.9622,41.9679,43.855,1664730.9584844,0
+AGCO.US,D,20160301,000000,44.1289,44.5657,43.4029,44.5561,1040552.8937932,0
+AGCO.US,D,20160302,000000,44.6021,44.9192,44.1366,44.7592,1226029.9030883,0
+AGCO.US,D,20160303,000000,44.7219,45.2908,44.2735,45.2478,2024049.9919417,0
+AGCO.US,D,20160304,000000,45.2908,46.6576,44.8914,46.2583,1479905.3830811,0
+AGCO.US,D,20160307,000000,45.9737,47.2727,45.7239,47.2153,1075998.6228386,0
+AGCO.US,D,20160308,000000,46.7909,46.8914,45.5208,45.6461,1445102.7362106,0
+AGCO.US,D,20160309,000000,45.948,46.5657,45.6806,46.3023,653378.79767889,0
+AGCO.US,D,20160310,000000,46.3187,46.3187,44.4833,45.583,1150656.7050982,0
+AGCO.US,D,20160311,000000,46.0447,46.2229,45.3358,46.0945,735950.13137911,0
+AGCO.US,D,20160314,000000,45.8052,46.24,45.2822,45.469,940948.23416872,0
+AGCO.US,D,20160315,000000,44.7132,45.1663,44.1289,44.9192,1338105.7634661,0
+AGCO.US,D,20160316,000000,44.9555,46.0264,44.6864,45.9997,796811.17788142,0
+AGCO.US,D,20160317,000000,45.9997,46.9633,45.7773,46.6117,1193137.7113809,0
+AGCO.US,D,20160318,000000,46.5936,46.9825,45.8608,46.3023,1661635.6035342,0
+AGCO.US,D,20160321,000000,46.2936,46.7555,45.8943,46.1491,682735.08138752,0
+AGCO.US,D,20160322,000000,45.6893,46.0609,45.4421,45.8243,669262.71861157,0
+AGCO.US,D,20160323,000000,45.6117,45.8847,44.7314,45.1845,965432.33522911,0
+AGCO.US,D,20160324,000000,44.8914,45.3626,44.3358,45.2028,656390.63546336,0
+AGCO.US,D,20160328,000000,45.3799,45.3895,44.4737,44.8741,631137.13251487,0
+AGCO.US,D,20160329,000000,44.6481,45.6548,44.6481,45.5024,742664.91149339,0
+AGCO.US,D,20160330,000000,45.6375,45.9124,45.3455,45.5389,696938.21936248,0
+AGCO.US,D,20160331,000000,45.5924,45.6233,43.9469,44.0428,1931695.6662559,0
+AGCO.US,D,20160401,000000,43.5484,44.3693,42.535,44.2554,1406877.9734798,0
+AGCO.US,D,20160404,000000,44.1548,44.2869,43.5657,43.7026,597843.01444818,0
+AGCO.US,D,20160405,000000,43.4373,44.0676,43.0667,43.1404,1371262.0782094,0
+AGCO.US,D,20160406,000000,43.1931,43.375,42.5092,43.3578,843761.3964884,0
+AGCO.US,D,20160407,000000,43.0311,43.1719,42.419,42.7323,1015300.4348093,0
+AGCO.US,D,20160408,000000,43.3396,43.8109,42.923,43.0934,963772.4315628,0
+AGCO.US,D,20160411,000000,43.3846,44.0159,42.9316,42.9487,646182.74989782,0
+AGCO.US,D,20160412,000000,42.9487,43.6767,42.7773,43.3578,706257.69107894,0
+AGCO.US,D,20160413,000000,43.9622,45.0637,43.784,44.8828,1313815.8398156,0
+AGCO.US,D,20160414,000000,44.9728,45.0026,44.309,44.4652,1065866.9466868,0
+AGCO.US,D,20160415,000000,44.421,44.6547,43.9009,44.5283,579870.12041092,0
+AGCO.US,D,20160418,000000,44.2189,44.9364,43.9967,44.6788,499307.3745434,0
+AGCO.US,D,20160419,000000,44.8741,46.3377,44.718,46.309,1157014.4493295,0
+AGCO.US,D,20160420,000000,46.3752,47.2335,46.2746,46.8522,1123561.6486482,0
+AGCO.US,D,20160421,000000,47.037,47.3636,46.4748,46.5475,777431.0196038,0
+AGCO.US,D,20160422,000000,46.6213,47.3636,46.1759,47.0006,1110430.6622867,0
+AGCO.US,D,20160425,000000,46.9633,47.1156,46.493,47.0006,912277.83518259,0
+AGCO.US,D,20160426,000000,47.3109,47.4805,46.6913,47.1693,1813715.1422702,0
+AGCO.US,D,20160427,000000,48.7392,49.6215,45.309,47.8243,3329198.8378971,0
+AGCO.US,D,20160428,000000,47.8417,48.2564,46.1491,47.2851,1768192.0232305,0
+AGCO.US,D,20160429,000000,47.3369,48.4192,47.1423,47.3828,1656875.125095,0
+AGCO.US,D,20160502,000000,47.4297,47.5419,46.6213,47.1788,1286566.2766093,0
+AGCO.US,D,20160503,000000,46.5016,46.7822,46.2496,46.5936,955220.2738053,0
+AGCO.US,D,20160504,000000,46.4345,46.8234,45.4767,45.7056,1129719.9956467,0
+AGCO.US,D,20160505,000000,46.0264,46.0571,44.9603,45.0418,1005931.896758,0
+AGCO.US,D,20160506,000000,44.8741,45.9124,44.6749,45.5304,891564.53414906,0
+AGCO.US,D,20160509,000000,45.0771,45.5465,44.6711,45.2478,1195076.3535874,0
+AGCO.US,D,20160510,000000,45.4594,46.5936,45.2735,46.3838,1570703.1575928,0
+AGCO.US,D,20160511,000000,46.2583,46.6845,45.9737,46.2669,663508.38590168,0
+AGCO.US,D,20160512,000000,46.5753,46.9748,45.8934,46.5753,1437743.8299567,0
+AGCO.US,D,20160513,000000,46.3463,46.5389,45.6001,45.7219,844500.52340396,0
+AGCO.US,D,20160516,000000,45.8598,46.4421,45.8407,45.9641,930179.73962909,0
+AGCO.US,D,20160517,000000,45.9728,46.4517,45.3062,45.5188,685179.00244591,0
+AGCO.US,D,20160518,000000,45.3684,45.9901,45.1375,45.6281,991954.25513017,0
+AGCO.US,D,20160519,000000,45.1549,45.4403,44.7276,45.3252,1235558.1677187,0
+AGCO.US,D,20160520,000000,45.3597,45.6356,43.8942,44.24,2037811.5329036,0
+AGCO.US,D,20160523,000000,44.0101,44.9689,43.7418,44.4604,710693.4965369,0
+AGCO.US,D,20160524,000000,44.9326,45.7304,44.7007,45.4478,1169474.1664726,0
+AGCO.US,D,20160525,000000,45.7487,46.0177,45.3952,45.832,808681.05504242,0
+AGCO.US,D,20160526,000000,46.0351,46.1127,45.5629,45.7583,599399.56562206,0
+AGCO.US,D,20160527,000000,45.6194,45.92,45.2449,45.5905,532273.68773512,0
+AGCO.US,D,20160531,000000,45.876,47.0208,45.8368,46.1299,1260293.8642405,0
+AGCO.US,D,20160601,000000,45.7764,46.4259,45.5053,46.0523,1268315.6879963,0
+AGCO.US,D,20160602,000000,46.103,46.7469,45.832,46.7199,944749.30916812,0
+AGCO.US,D,20160603,000000,46.8253,47.6155,46.7649,47.1808,935929.89648069,0
+AGCO.US,D,20160606,000000,47.4825,48.946,47.3225,48.8521,999441.56902626,0
+AGCO.US,D,20160607,000000,48.7268,49.1099,48.4969,48.8091,777404.92048954,0
+AGCO.US,D,20160608,000000,49.1357,49.1357,48.629,48.7641,526475.5085133,0
+AGCO.US,D,20160609,000000,48.1846,48.629,47.1012,48.4519,412686.50227614,0
+AGCO.US,D,20160610,000000,47.8197,48.3436,47.6588,47.7764,810070.57188509,0
+AGCO.US,D,20160613,000000,47.6511,48.2525,46.9575,46.9575,784732.50780644,0
+AGCO.US,D,20160614,000000,46.7392,47.2095,46.3377,46.7295,556500.97351129,0
+AGCO.US,D,20160615,000000,46.9843,47.1626,46.4345,46.4672,543923.28837184,0
+AGCO.US,D,20160616,000000,46.2036,46.2324,45.3512,46.0868,787513.62942094,0
+AGCO.US,D,20160617,000000,46.2583,46.8445,46.0868,46.2842,1286825.1798225,0
+AGCO.US,D,20160620,000000,46.6586,47.1442,46.5389,46.6759,661960.18644436,0
+AGCO.US,D,20160621,000000,46.5657,46.5657,45.7957,45.8139,1177826.9269972,0
+AGCO.US,D,20160622,000000,46.0868,46.6222,45.903,46.0686,667572.53997272,0
+AGCO.US,D,20160623,000000,46.7919,46.9843,46.103,46.4183,757049.69930353,0
+AGCO.US,D,20160624,000000,44.4967,44.6836,42.9153,42.9324,2111177.1870255,0
+AGCO.US,D,20160627,000000,41.7534,42.0791,39.6929,40.4314,2154956.8852333,0
+AGCO.US,D,20160628,000000,40.9631,41.3616,39.987,40.9707,1305323.1880386,0
+AGCO.US,D,20160629,000000,41.4784,41.8952,40.9783,41.2639,1080652.6168917,0
+AGCO.US,D,20160630,000000,41.5043,41.921,41.0243,41.8701,1610845.6832388,0
+AGCO.US,D,20160701,000000,41.8701,42.3655,41.7332,41.9143,1088133.6670004,0
+AGCO.US,D,20160705,000000,41.4784,41.7188,40.396,41.0599,979187.61240353,0
+AGCO.US,D,20160706,000000,40.8022,41.5129,40.6336,41.5129,1118698.8616811,0
+AGCO.US,D,20160707,000000,41.7534,42.0378,41.1929,41.4784,698169.05359051,0
+AGCO.US,D,20160708,000000,41.9573,42.5082,41.9573,42.3749,659743.84966223,0
+AGCO.US,D,20160711,000000,42.8883,42.9497,42.3051,42.4987,367988.11524668,0
+AGCO.US,D,20160712,000000,43.059,43.513,42.697,43.3683,542792.67474251,0
+AGCO.US,D,20160713,000000,43.7774,43.8233,42.9593,43.306,1002411.648228,0
+AGCO.US,D,20160714,000000,43.966,44.2592,43.6701,43.7323,766149.93846029,0
+AGCO.US,D,20160715,000000,43.8233,44.08,43.49,43.8138,627931.11732038,0
+AGCO.US,D,20160718,000000,43.4948,44.4183,43.4306,44.3387,615576.8405989,0
+AGCO.US,D,20160719,000000,44.0005,44.0005,43.1863,43.5216,467105.24341695,0
+AGCO.US,D,20160720,000000,43.5857,43.8366,43.3416,43.4123,534647.66316731,0
+AGCO.US,D,20160721,000000,43.8674,44.606,43.7151,43.8051,978620.73964203,0
+AGCO.US,D,20160722,000000,43.4669,43.6883,42.5858,43.1317,855952.81473694,0
+AGCO.US,D,20160725,000000,42.3655,42.3655,41.1681,41.9852,1454006.7100282,0
+AGCO.US,D,20160726,000000,42.2791,43.3233,42.2791,43.0043,1068079.1076105,0
+AGCO.US,D,20160727,000000,43.1863,43.5034,42.9497,43.0493,703409.75573195,0
+AGCO.US,D,20160728,000000,42.969,43.1767,42.5626,42.6041,462055.58679182,0
+AGCO.US,D,20160729,000000,42.3491,43.0943,42.3309,42.7869,584681.75311409,0
+AGCO.US,D,20160801,000000,42.6873,43.3769,42.3347,42.9775,1014109.2712349,0
+AGCO.US,D,20160802,000000,42.9497,43.0676,42.4353,42.697,737019.15109879,0
+AGCO.US,D,20160803,000000,42.6414,43.6451,42.4707,43.3233,1189838.7833397,0
+AGCO.US,D,20160804,000000,43.3416,44.1586,41.5292,41.6287,1849374.8840525,0
+AGCO.US,D,20160805,000000,41.6384,43.1413,41.6384,43.013,919166.95738007,0
+AGCO.US,D,20160808,000000,43.2217,43.6701,42.9324,43.6547,1063622.4228612,0
+AGCO.US,D,20160809,000000,43.6279,44.0273,42.7926,43.2975,1375718.7629588,0
+AGCO.US,D,20160810,000000,43.4948,43.6701,42.4267,42.5436,720163.29915144,0
+AGCO.US,D,20160811,000000,42.65,42.9785,42.5176,42.7591,751479.10435797,0
+AGCO.US,D,20160812,000000,42.7591,42.969,41.92,42.0014,948818.683062,0
+AGCO.US,D,20160815,000000,42.1701,42.65,42.1701,42.6221,583391.41290555,0
+AGCO.US,D,20160816,000000,42.5436,42.6414,42.2495,42.4008,514511.67454101,0
+AGCO.US,D,20160817,000000,42.3481,42.4622,41.8127,41.8491,700329.01628586,0
+AGCO.US,D,20160818,000000,41.8683,42.1337,41.51,41.5627,943996.61071314,0
+AGCO.US,D,20160819,000000,42.0782,44.6309,41.7065,44.4048,2687250.4082952,0
+AGCO.US,D,20160822,000000,43.9862,44.4584,43.5877,44.0849,966071.24154596,0
+AGCO.US,D,20160823,000000,44.3435,44.4842,43.9259,44.1097,555025.85157387,0
+AGCO.US,D,20160824,000000,44.0512,44.1442,43.6615,43.7812,565921.70979105,0
+AGCO.US,D,20160825,000000,43.764,43.764,43.0235,43.2725,669128.04718204,0
+AGCO.US,D,20160826,000000,43.2725,43.5062,42.5533,42.669,621979.47530676,0
+AGCO.US,D,20160829,000000,42.8214,43.4507,42.6221,43.2563,521989.59275597,0
+AGCO.US,D,20160830,000000,43.5618,43.7592,43.1059,43.4977,1134595.3101887,0
+AGCO.US,D,20160831,000000,43.4335,43.808,42.8462,43.239,977717.71028897,0
+AGCO.US,D,20160901,000000,43.2725,43.4977,42.0521,42.2591,819701.14504343,0
+AGCO.US,D,20160902,000000,42.5858,42.7236,42.1251,42.3923,587312.54383051,0
+AGCO.US,D,20160906,000000,42.4987,42.8368,42.3299,42.7064,658529.71886731,0
+AGCO.US,D,20160907,000000,42.8214,42.9785,42.2782,42.8214,676869.04446864,0
+AGCO.US,D,20160908,000000,42.6873,42.8893,42.2782,42.8462,753363.46040684,0
+AGCO.US,D,20160909,000000,42.5533,42.7591,41.7515,41.7601,632182.14104945,0
+AGCO.US,D,20160912,000000,41.305,42.374,41.305,42.2954,547049.96225902,0
+AGCO.US,D,20160913,000000,41.7676,41.9123,41.3328,41.4477,655611.83789414,0
+AGCO.US,D,20160914,000000,41.5263,41.5992,41.1739,41.3846,620599.35414521,0
+AGCO.US,D,20160915,000000,41.4573,42.0359,41.3846,41.965,477522.96586105,0
+AGCO.US,D,20160916,000000,41.7763,42.0187,41.5445,41.6259,1304264.6079647,0
+AGCO.US,D,20160919,000000,41.9286,42.1958,41.6087,41.9286,481142.39102527,0
+AGCO.US,D,20160920,000000,42.1337,42.2591,41.8683,41.8683,519290.9443425,0
+AGCO.US,D,20160921,000000,42.2228,42.6595,42.1958,42.5858,451385.22492176,0
+AGCO.US,D,20160922,000000,42.9879,43.2908,42.7783,43.1701,541570.19223104,0
+AGCO.US,D,20160923,000000,42.8713,43.1786,42.5703,42.5944,406431.06657265,0
+AGCO.US,D,20160926,000000,42.49,42.5703,42.2687,42.3214,581144.8011509,0
+AGCO.US,D,20160927,000000,42.0359,42.2687,41.6451,41.6882,771745.58855554,0
+AGCO.US,D,20160928,000000,41.8309,42.5436,41.6882,42.5082,891736.78830311,0
+AGCO.US,D,20160929,000000,42.6221,43.5963,42.535,42.6041,718309.2180751,0
+AGCO.US,D,20160930,000000,42.9066,44.0235,42.8539,43.9354,1102172.9025379,0
+AGCO.US,D,20161003,000000,43.6634,44.4048,43.6394,43.9077,721033.96560283,0
+AGCO.US,D,20161004,000000,43.9354,44.4842,43.4977,43.5522,579828.36182812,0
+AGCO.US,D,20161005,000000,44.0139,44.4939,43.8885,44.0418,765247.95307181,0
+AGCO.US,D,20161006,000000,43.8176,44.673,43.4507,44.5944,639721.65317405,0
+AGCO.US,D,20161007,000000,44.6634,45.0637,44.2639,44.7161,1328089.9673813,0
+AGCO.US,D,20161010,000000,47.2037,47.2746,45.9997,46.3483,1546546.8614075,0
+AGCO.US,D,20161011,000000,46.2936,46.9691,45.7487,46.0533,1129012.1876683,0
+AGCO.US,D,20161012,000000,46.0447,46.4872,46.0046,46.3206,1246399.7397783,0
+AGCO.US,D,20161013,000000,45.4393,45.9567,45.243,45.6788,1184260.8806422,0
+AGCO.US,D,20161014,000000,46.4537,46.6338,45.4393,45.5005,972669.09762841,0
+AGCO.US,D,20161017,000000,45.4028,46.0447,45.4028,45.7669,675176.77790066,0
+AGCO.US,D,20161018,000000,46.3932,46.9509,45.4028,46.5044,1463294.8628077,0
+AGCO.US,D,20161019,000000,46.5312,46.7228,45.903,45.9728,861226.92374463,0
+AGCO.US,D,20161020,000000,45.198,45.876,45.0637,45.2246,851962.78215037,0
+AGCO.US,D,20161021,000000,44.9489,45.8673,44.7343,45.7046,628328.86782155,0
+AGCO.US,D,20161024,000000,46.2756,46.5312,45.9287,46.1768,890413.04122834,0
+AGCO.US,D,20161025,000000,46.0092,46.4948,45.5179,46.0609,1705152.2226706,0
+AGCO.US,D,20161026,000000,45.7219,46.7765,44.1911,45.2611,2486567.0110734,0
+AGCO.US,D,20161027,000000,45.332,45.6088,44.1193,44.5571,1630189.3027565,0
+AGCO.US,D,20161028,000000,44.6634,45.2573,44.4219,44.8148,607218.86025142,0
+AGCO.US,D,20161031,000000,44.9489,45.903,44.8933,45.5005,1202006.1904032,0
+AGCO.US,D,20161101,000000,45.3771,45.7957,44.3358,44.5015,1235985.1492278,0
+AGCO.US,D,20161102,000000,44.3962,44.5207,43.5877,43.7361,1446323.130793,0
+AGCO.US,D,20161103,000000,43.7907,44.2084,43.6825,43.9077,472274.95596762,0
+AGCO.US,D,20161104,000000,43.692,44.6356,43.692,44.1366,891232.5534158,0
+AGCO.US,D,20161107,000000,45.0637,45.6271,44.7974,45.1625,911226.56286058,0
+AGCO.US,D,20161108,000000,44.9392,45.6702,44.8684,45.3588,612709.06992509,0
+AGCO.US,D,20161109,000000,45.2525,46.4327,45.0819,45.5619,1437116.4072501,0
+AGCO.US,D,20161110,000000,46.3695,46.8369,46.0705,46.3598,966135.9673493,0
+AGCO.US,D,20161111,000000,46.379,46.7353,45.8052,46.6366,1112413.1510052,0
+AGCO.US,D,20161114,000000,46.8417,47.5371,46.4623,47.3302,1191320.1690645,0
+AGCO.US,D,20161115,000000,47.4231,48.0524,47.1166,47.9853,956836.33095966,0
+AGCO.US,D,20161116,000000,47.7957,48.0476,47.5437,47.608,887109.93732884,0
+AGCO.US,D,20161117,000000,47.5897,47.8991,47.4738,47.742,551471.152213,0
+AGCO.US,D,20161118,000000,47.8216,47.8388,47.0284,47.0726,560719.6343387,0
+AGCO.US,D,20161121,000000,47.1252,47.5534,46.9269,47.5284,615294.970165,0
+AGCO.US,D,20161122,000000,47.813,48.5984,47.5897,48.5198,1115908.3443855,0
+AGCO.US,D,20161123,000000,49.769,50.4049,49.5467,50.155,1817533.9646673,0
+AGCO.US,D,20161125,000000,50.0199,50.4941,49.5755,50.4586,491132.08799567,0
+AGCO.US,D,20161128,000000,50.8983,50.8983,50.1673,50.268,1411365.9771662,0
+AGCO.US,D,20161129,000000,49.9136,50.3035,49.5209,49.8867,948648.51683709,0
+AGCO.US,D,20161130,000000,50.3696,50.539,49.8312,49.8312,861834.51112438,0
+AGCO.US,D,20161201,000000,49.7777,50.9739,49.6425,50.7431,1191131.2114774,0
+AGCO.US,D,20161202,000000,50.5123,50.9644,50.2862,50.7527,743848.76731578,0
+AGCO.US,D,20161205,000000,51.2604,52.1196,51.0535,51.3331,2396771.4425488,0
+AGCO.US,D,20161206,000000,51.1798,52.7699,50.8062,52.3925,1944164.7790801,0
+AGCO.US,D,20161207,000000,51.8762,53.4865,51.8762,53.4052,1139477.9324825,0
+AGCO.US,D,20161208,000000,53.5048,54.6743,53.0563,54.1723,1951002.7470136,0
+AGCO.US,D,20161209,000000,54.1627,54.2346,53.5842,53.8955,972946.79220403,0
+AGCO.US,D,20161212,000000,53.86,54.476,53.6886,53.8247,814926.0511002,0
+AGCO.US,D,20161213,000000,52.7364,53.5498,52.7364,52.8955,1190737.6368345,0
+AGCO.US,D,20161214,000000,52.6015,52.6484,51.3945,51.4672,890477.76703169,0
+AGCO.US,D,20161215,000000,51.2431,51.6675,51.0448,51.4136,1242751.0836061,0
+AGCO.US,D,20161216,000000,51.3513,53.3131,51.1551,52.0018,1757035.1738708,0
+AGCO.US,D,20161219,000000,52.1273,52.9309,51.8582,51.9213,1054645.3715237,0
+AGCO.US,D,20161220,000000,52.1723,52.5459,51.7871,52.1099,671491.58296853,0
+AGCO.US,D,20161221,000000,52.0104,52.1549,51.1454,51.4136,947276.74739211,0
+AGCO.US,D,20161222,000000,51.5649,51.5649,50.9568,51.3945,929109.67594482,0
+AGCO.US,D,20161223,000000,51.4222,51.9491,51.2978,51.5833,345421.77710138,0
+AGCO.US,D,20161227,000000,51.8399,52.3237,51.6627,52.0649,372671.34030773,0
+AGCO.US,D,20161228,000000,52.1549,52.497,51.5296,51.8858,673664.07323872,0
+AGCO.US,D,20161229,000000,52.0199,52.34,51.6157,51.8399,1659725.1483712,0
+AGCO.US,D,20161230,000000,52.0018,52.1455,51.5477,51.6723,509116.4656432,0
+AGCO.US,D,20170103,000000,52.3323,52.4472,51.5833,52.0746,744562.83908167,0
+AGCO.US,D,20170104,000000,52.6015,54.2902,52.6015,54.1101,1777830.9481053,0
+AGCO.US,D,20170105,000000,53.8783,54.2978,53.6195,53.8955,1245652.2611461,0
+AGCO.US,D,20170106,000000,53.4615,54.2135,52.7959,54.0669,623913.94165498,0
+AGCO.US,D,20170109,000000,54.0316,54.2442,53.5401,54.0219,1181756.4096387,0
+AGCO.US,D,20170110,000000,53.931,54.4119,53.5842,53.8868,1240194.4143741,0
+AGCO.US,D,20170111,000000,53.8313,54.3505,53.8313,54.341,567805.02187535,0
+AGCO.US,D,20170112,000000,54.1723,54.3687,53.4424,54.1627,511644.94783177,0
+AGCO.US,D,20170113,000000,54.3773,54.8955,54.1627,54.3687,668868.10000411,0
+AGCO.US,D,20170117,000000,54.136,54.4845,53.8409,54.1627,1018542.9887637,0
+AGCO.US,D,20170118,000000,54.3592,55.1101,54.3592,55.1101,1008439.4996552,0
+AGCO.US,D,20170119,000000,55.4147,55.6015,54.7347,55.0833,893525.09961154,0
+AGCO.US,D,20170120,000000,55.3342,55.6284,55.1005,55.6187,1555187.7561535,0
+AGCO.US,D,20170123,000000,55.638,55.8611,55.3342,55.5834,599003.90305003,0
+AGCO.US,D,20170124,000000,56.1206,56.9062,55.8064,56.683,796243.26115535,0
+AGCO.US,D,20170125,000000,57.1188,57.4953,57.0671,57.1552,1079065.7907454,0
+AGCO.US,D,20170126,000000,57.0498,57.2567,56.6648,56.7088,521219.1469033,0
+AGCO.US,D,20170127,000000,56.9062,57.1188,56.4311,56.6734,538662.75090357,0
+AGCO.US,D,20170130,000000,56.3611,56.4215,55.6466,56.3515,1102843.1277918,0
+AGCO.US,D,20170131,000000,56.2634,56.2634,55.521,56.0833,884466.61903758,0
+AGCO.US,D,20170201,000000,56.0566,56.5201,55.6187,55.7174,839782.84751209,0
+AGCO.US,D,20170202,000000,55.8064,55.9386,55.2079,55.727,1015081.2022495,0
+AGCO.US,D,20170203,000000,56.2098,56.4568,55.8965,56.4215,390288.24242661,0
+AGCO.US,D,20170206,000000,56.3429,56.5651,56.0746,56.3611,1373567.15198,0
+AGCO.US,D,20170207,000000,56.9339,57.3065,55.8238,57.1456,1532499.2741534,0
+AGCO.US,D,20170208,000000,57.1628,57.4138,56.8056,57.2346,1158265.1188844,0
+AGCO.US,D,20170209,000000,57.5211,57.6016,57.022,57.4407,2178977.4660246,0
+AGCO.US,D,20170210,000000,57.638,57.8583,57.1896,57.8162,619506.32324042,0
+AGCO.US,D,20170213,000000,57.9483,58.0844,57.4129,57.4311,855214.73178595,0
+AGCO.US,D,20170214,000000,57.3497,57.5201,57.1006,57.5019,699271.48017644,0
+AGCO.US,D,20170215,000000,57.206,57.7108,57.0393,57.7108,614062.04800783,0
+AGCO.US,D,20170216,000000,57.6936,57.6936,56.8295,57.1102,884344.47518289,0
+AGCO.US,D,20170217,000000,56.977,57.6936,56.7146,57.2702,649860.63707797,0
+AGCO.US,D,20170221,000000,57.1877,57.3679,56.4368,56.7318,1351821.3699868,0
+AGCO.US,D,20170222,000000,56.6265,56.8295,56.3314,56.4004,1113107.3874442,0
+AGCO.US,D,20170223,000000,56.3391,56.545,54.7729,54.8285,1602977.3222748,0
+AGCO.US,D,20170224,000000,54.4961,55.2471,54.3524,55.2471,508253.10694381,0
+AGCO.US,D,20170227,000000,55.0776,55.6418,54.978,55.4091,493277.43518704,0
+AGCO.US,D,20170228,000000,55.023,55.5067,54.4415,54.5211,769741.17658112,0
+AGCO.US,D,20170301,000000,55.2117,56.0794,55.2117,55.8477,715151.22525083,0
+AGCO.US,D,20170302,000000,55.6139,55.6869,54.5382,54.5842,710005.52388526,0
+AGCO.US,D,20170303,000000,54.7202,55.0316,54.2911,54.9875,438566.38396664,0
+AGCO.US,D,20170306,000000,54.4683,54.8362,54.2729,54.6954,432487.37827548,0
+AGCO.US,D,20170307,000000,54.5842,55.0316,54.1541,54.2096,703358.60146802,0
+AGCO.US,D,20170308,000000,54.3255,54.6207,53.5401,53.5401,939030.47125362,0
+AGCO.US,D,20170309,000000,53.6455,53.8054,52.7078,52.9741,668383.70044362,0
+AGCO.US,D,20170310,000000,53.2949,53.3859,52.6895,53.2595,509425.47915592,0
+AGCO.US,D,20170313,000000,53.4692,53.519,52.9836,53.0363,707606.49330339,0
+AGCO.US,D,20170314,000000,52.9481,53.1091,52.3897,53.0814,593486.55029753,0
+AGCO.US,D,20170315,000000,53.4042,54.4779,53.1531,54.317,833393.78434365,0
+AGCO.US,D,20170316,000000,54.3697,54.5842,54.182,54.3074,371849.74019113,0
+AGCO.US,D,20170317,000000,54.2815,54.8984,54.1637,54.5478,1011623.5915937,0
+AGCO.US,D,20170320,000000,54.5928,54.5928,54.1024,54.4232,481956.68338987,0
+AGCO.US,D,20170321,000000,54.5565,54.8726,53.2786,53.3304,570598.67106469,0
+AGCO.US,D,20170322,000000,53.3304,53.6761,53.0814,53.6024,392451.33701567,0
+AGCO.US,D,20170323,000000,53.6101,53.9875,53.2413,53.4415,344866.38795013,0
+AGCO.US,D,20170324,000000,53.4606,53.8247,52.7679,52.9836,294318.66743492,0
+AGCO.US,D,20170327,000000,52.225,52.3735,51.9089,52.2603,522874.87471134,0
+AGCO.US,D,20170328,000000,52.2517,53.0268,52.088,52.9481,421442.23312479,0
+AGCO.US,D,20170329,000000,52.9741,53.7403,52.6703,53.5679,481810.52835008,0
+AGCO.US,D,20170330,000000,53.5401,54.1273,53.5401,54.0229,234158.12115908,0
+AGCO.US,D,20170331,000000,53.8505,54.2633,53.7356,53.86,290095.83074924,0
+AGCO.US,D,20170403,000000,54.0412,54.1983,53.5679,54.1369,834936.76397811,0
+AGCO.US,D,20170404,000000,54.0679,54.5747,53.9693,54.226,496734.00187833,0
+AGCO.US,D,20170405,000000,54.5565,55.0133,53.8868,54.1637,691730.92408727,0
+AGCO.US,D,20170406,000000,54.2355,55.0776,54.1733,54.9349,459930.07492727,0
+AGCO.US,D,20170407,000000,54.7202,55.3199,54.5211,54.5478,400843.76819397,0
+AGCO.US,D,20170410,000000,54.5928,54.9079,54.3965,54.6666,619959.40386379,0
+AGCO.US,D,20170411,000000,54.5211,54.6207,53.5228,54.3965,808978.58494487,0
+AGCO.US,D,20170412,000000,54.4051,54.612,52.5612,52.6895,699818.51761112,0
+AGCO.US,D,20170413,000000,52.8122,52.8313,51.9174,51.9366,583160.69673559,0
+AGCO.US,D,20170417,000000,52.1781,52.7679,51.9366,52.7432,333187.55630546,0
+AGCO.US,D,20170418,000000,52.3304,52.9654,52.2787,52.7173,491982.91912023,0
+AGCO.US,D,20170419,000000,52.9117,53.2058,52.3121,52.6799,761198.41450475,0
+AGCO.US,D,20170420,000000,52.8763,54.182,52.5239,53.7778,988369.28079676,0
+AGCO.US,D,20170421,000000,53.8965,53.8965,53.1187,53.2413,374284.26556839,0
+AGCO.US,D,20170424,000000,54.2452,55.3956,54.2452,55.0412,605759.39778255,0
+AGCO.US,D,20170425,000000,55.7126,56.9943,55.3544,56.3036,1370440.4780927,0
+AGCO.US,D,20170426,000000,56.3036,57.341,56.3036,57.0738,960180.1494774,0
+AGCO.US,D,20170427,000000,57.0738,57.592,56.7854,57.3861,1498255.148328,0
+AGCO.US,D,20170428,000000,57.9665,58.773,55.4262,57.2702,1351528.0159426,0
+AGCO.US,D,20170501,000000,58.5326,58.6649,57.5067,58.1476,1387778.6416716,0
+AGCO.US,D,20170502,000000,58.1476,58.5279,57.0833,57.4129,1110290.7710343,0
+AGCO.US,D,20170503,000000,57.1686,57.2414,56.6361,57.1877,806570.15868186,0
+AGCO.US,D,20170504,000000,57.1619,57.2779,56.4004,57.1533,1034155.4789082,0
+AGCO.US,D,20170505,000000,57.1686,57.7021,56.8037,57.2779,723669.9761421,0
+AGCO.US,D,20170508,000000,57.0738,57.1533,56.2606,56.8123,784856.73959027,0
+AGCO.US,D,20170509,000000,57.0652,57.3324,56.7596,57.1178,679914.28911936,0
+AGCO.US,D,20170510,000000,57.1341,57.7626,57.0575,57.6101,802602.04935126,0
+AGCO.US,D,20170511,000000,57.4311,57.7626,56.8458,57.6753,403221.91948444,0
+AGCO.US,D,20170512,000000,57.3229,57.4032,57.091,57.1677,269492.14599556,0
+AGCO.US,D,20170515,000000,57.4579,57.886,57.3315,57.5288,415200.36896072,0
+AGCO.US,D,20170516,000000,57.5651,57.7626,57.0824,57.6936,363888.46638026,0
+AGCO.US,D,20170517,000000,56.6696,57.0469,56.3639,56.3975,566540.78078105,0
+AGCO.US,D,20170518,000000,55.5287,55.5287,54.1119,55.3869,1341143.7003647,0
+AGCO.US,D,20170519,000000,56.1667,58.5029,56.0585,57.5651,1575734.0228558,0
+AGCO.US,D,20170522,000000,57.7807,58.0125,56.8104,57.4492,950877.38119406,0
+AGCO.US,D,20170523,000000,57.592,57.7462,56.9569,57.4398,733668.02482907,0
+AGCO.US,D,20170524,000000,57.4214,57.5336,57.1093,57.4311,399397.87726451,0
+AGCO.US,D,20170525,000000,57.7462,57.8075,56.8831,57.1677,405358.91495925,0
+AGCO.US,D,20170526,000000,57.3851,57.4943,56.975,57.3669,489959.71578356,0
+AGCO.US,D,20170530,000000,57.0383,57.1571,56.6878,57.0383,518149.89106748,0
+AGCO.US,D,20170531,000000,57.3401,57.477,56.9119,57.4311,614385.67702453,0
+AGCO.US,D,20170601,000000,57.8947,58.7032,57.6936,58.6141,867564.83264914,0
+AGCO.US,D,20170602,000000,58.6753,58.9839,58.2998,58.5078,334092.67358766,0
+AGCO.US,D,20170605,000000,58.249,58.7443,58.1486,58.2663,225681.12885061,0
+AGCO.US,D,20170606,000000,57.8947,58.6753,57.7539,58.1408,413920.46839789,0
+AGCO.US,D,20170607,000000,58.2998,58.2998,57.7462,57.9396,300579.32296126,0
+AGCO.US,D,20170608,000000,57.9856,59.2596,57.9033,58.6753,540932.32987876,0
+AGCO.US,D,20170609,000000,59.5374,60.5615,59.3325,60.2836,955278.73582121,0
+AGCO.US,D,20170612,000000,60.1831,60.2023,59.161,59.8602,748915.12737403,0
+AGCO.US,D,20170613,000000,59.9408,60.2291,59.5557,60.0308,700706.93146021,0
+AGCO.US,D,20170614,000000,60.2482,60.3727,59.73,60.2644,453856.28905897,0
+AGCO.US,D,20170615,000000,59.3057,60.4896,59.3057,60.4896,527388.97751206,0
+AGCO.US,D,20170616,000000,60.4532,60.7492,60.1314,60.3996,1095830.8177751,0
+AGCO.US,D,20170619,000000,60.9034,60.9992,60.0222,60.8124,770271.51058268,0
+AGCO.US,D,20170620,000000,60.5778,60.5778,59.9858,60.0222,365095.28942318,0
+AGCO.US,D,20170621,000000,60.6563,61.027,59.8602,60.2386,747978.69115474,0
+AGCO.US,D,20170622,000000,60.1217,60.3382,59.5557,59.8181,491373.24381134,0
+AGCO.US,D,20170623,000000,59.7463,60.3996,59.4667,59.9312,781442.97544634,0
+AGCO.US,D,20170626,000000,59.9762,60.4532,59.6093,60.2194,378263.85850926,0
+AGCO.US,D,20170627,000000,60.3105,60.6228,59.5011,59.6188,397378.84978611,0
+AGCO.US,D,20170628,000000,60.049,60.4446,59.7463,60.3286,533789.52429077,0
+AGCO.US,D,20170629,000000,60.3642,60.7587,59.3057,59.7549,588516.23497973,0
+AGCO.US,D,20170630,000000,60.1831,60.7539,59.8355,60.4446,520997.82641446,0
+AGCO.US,D,20170703,000000,60.8124,61.0989,60.4714,60.9302,462923.12134949,0
+AGCO.US,D,20170705,000000,60.8584,61.8259,60.8584,61.8162,907237.57423858,0
+AGCO.US,D,20170706,000000,61.5289,61.5845,60.8028,60.8402,893923.89407728,0
+AGCO.US,D,20170707,000000,61.027,61.4743,60.5872,61.3334,598971.54014836,0
+AGCO.US,D,20170710,000000,61.3842,62.8958,61.2177,62.1573,1335373.7081863,0
+AGCO.US,D,20170711,000000,63.2444,63.4753,62.6851,63.1544,1422518.6506678,0
+AGCO.US,D,20170712,000000,63.6199,63.7368,61.8085,61.8977,914341.75313749,0
+AGCO.US,D,20170713,000000,61.9332,62.5614,61.2387,62.5002,784876.57491709,0
+AGCO.US,D,20170714,000000,62.6678,63.3153,62.346,63.0347,431086.37782253,0
+AGCO.US,D,20170717,000000,63.1075,63.5558,62.6045,63.1908,625661.53834519,0
+AGCO.US,D,20170718,000000,63.1621,63.324,62.5348,63.2895,588591.40042876,0
+AGCO.US,D,20170719,000000,63.6841,64.1363,63.2081,64.1286,479817.59998593,0
+AGCO.US,D,20170720,000000,64.2167,64.3278,63.7014,64.1458,504199.39251847,0
+AGCO.US,D,20170721,000000,63.9073,64.5798,63.7014,64.4198,599882.92121798,0
+AGCO.US,D,20170724,000000,64.4198,64.5357,63.8891,64.347,421938.11629555,0
+AGCO.US,D,20170725,000000,64.8221,64.8652,64.1018,64.4476,742570.95468209,0
+AGCO.US,D,20170726,000000,64.4476,64.5002,63.917,64.4112,763517.05981473,0
+AGCO.US,D,20170727,000000,65.5376,66.3461,63.28,64.8126,1066031.8930888,0
+AGCO.US,D,20170728,000000,64.9553,65.1,63.871,64.5261,513264.13687985,0
+AGCO.US,D,20170731,000000,64.9016,65.0731,64.4572,64.7043,542739.43254945,0
+AGCO.US,D,20170801,000000,64.9381,65.0779,64.1554,64.5002,608237.76967175,0
+AGCO.US,D,20170802,000000,64.4734,65.1,63.871,64.7225,486465.56636774,0
+AGCO.US,D,20170803,000000,64.6477,64.9294,64.1737,64.7599,569665.3667391,0
+AGCO.US,D,20170804,000000,64.848,65.0539,64.4017,64.4734,464355.44073954,0
+AGCO.US,D,20170807,000000,64.5099,64.595,63.961,63.961,427096.34523596,0
+AGCO.US,D,20170808,000000,63.8517,65.7465,63.8019,65.3853,551544.22973289,0
+AGCO.US,D,20170809,000000,65.0634,65.3595,64.6947,64.9908,497915.76977159,0
+AGCO.US,D,20170810,000000,64.7225,65.1354,62.7301,62.8211,658048.45120053,0
+AGCO.US,D,20170811,000000,62.2904,62.5826,61.753,61.8488,637473.99745482,0
+AGCO.US,D,20170814,000000,62.4821,63.1362,62.3997,62.9829,471495.11443383,0
+AGCO.US,D,20170815,000000,62.8116,62.8392,61.6362,62.6315,493292.05069102,0
+AGCO.US,D,20170816,000000,62.7752,62.8766,62.3547,62.4647,478165.0040716,0
+AGCO.US,D,20170817,000000,62.2454,62.3997,60.936,60.9695,522433.27769823,0
+AGCO.US,D,20170818,000000,59.3889,60.2875,57.8419,59.8631,1145334.5737203,0
+AGCO.US,D,20170821,000000,59.9254,60.3143,59.7578,60.2952,617616.7473687,0
+AGCO.US,D,20170822,000000,60.4043,61.1601,60.2875,61.0576,404251.26855048,0
+AGCO.US,D,20170823,000000,60.661,61.1515,60.3958,60.4043,388283.83045221,0
+AGCO.US,D,20170824,000000,60.5567,60.661,59.6582,59.6955,438920.28795587,0
+AGCO.US,D,20170825,000000,59.9521,60.4676,59.8544,60.1256,355225.64837833,0
+AGCO.US,D,20170828,000000,60.3143,60.3143,59.5393,59.8631,314598.7231719,0
+AGCO.US,D,20170829,000000,59.4158,60.1783,59.252,59.821,291254.63142195,0
+AGCO.US,D,20170830,000000,59.7328,61.0863,59.617,61.0231,734250.55705913,0
+AGCO.US,D,20170831,000000,61.435,61.6084,60.637,61.5174,699259.99656618,0
+AGCO.US,D,20170901,000000,61.7445,61.913,61.4533,61.48,279128.98294131,0
+AGCO.US,D,20170905,000000,61.4188,61.7886,60.369,60.8085,481286.45813593,0
+AGCO.US,D,20170906,000000,61.0672,61.0672,59.935,59.9896,616024.70139944,0
+AGCO.US,D,20170907,000000,60.0527,60.3603,59.4694,59.9608,456607.13570095,0
+AGCO.US,D,20170908,000000,59.8383,60.9695,59.6486,60.936,507003.48135352,0
+AGCO.US,D,20170911,000000,61.4264,62.0749,61.0491,61.9753,489350.04047467,0
+AGCO.US,D,20170912,000000,62.2262,62.8958,61.8326,62.2722,948549.34020294,0
+AGCO.US,D,20170913,000000,62.2262,62.5508,61.7703,62.345,588918.16133918,0
+AGCO.US,D,20170914,000000,62.2358,62.663,61.9571,62.6219,332994.42286001,0
+AGCO.US,D,20170915,000000,62.6315,63.325,62.5865,63.2636,666892.91903765,0
+AGCO.US,D,20170918,000000,63.6047,64.6162,63.3603,64.4773,373762.28328338,0
+AGCO.US,D,20170919,000000,64.5127,65.6182,64.2569,65.5808,540106.55390389,0
+AGCO.US,D,20170920,000000,65.7341,65.9304,65.4351,65.8835,295448.23709967,0
+AGCO.US,D,20170921,000000,66.0578,66.8653,65.8768,65.9401,983579.57134955,0
+AGCO.US,D,20170922,000000,65.8509,66.0118,65.2138,65.2665,577902.24719645,0
+AGCO.US,D,20170925,000000,64.9946,66.1565,64.9246,66.0578,706653.35365096,0
+AGCO.US,D,20170926,000000,66.2523,66.4544,65.4524,65.5061,440475.79516518,0
+AGCO.US,D,20170927,000000,65.78,66.0386,65.2848,65.6182,411520.39385144,0
+AGCO.US,D,20170928,000000,65.6708,66.1115,65.4524,66.0386,573943.53354699,0
+AGCO.US,D,20170929,000000,66.1737,66.6766,65.7704,66.2992,431535.28258763,0
+AGCO.US,D,20171002,000000,66.4256,66.667,66.1565,66.6594,309360.1089596,0
+AGCO.US,D,20171003,000000,66.9554,67.781,66.6843,67.7092,507448.21026032,0
+AGCO.US,D,20171004,000000,67.7627,67.8816,67.2867,67.5597,1067593.6640856,0
+AGCO.US,D,20171005,000000,67.7457,67.9334,67.3049,67.6651,462974.27561342,0
+AGCO.US,D,20171006,000000,67.3959,67.9286,67.1728,67.8357,639311.37509804,0
+AGCO.US,D,20171009,000000,67.7714,67.826,67.2072,67.4496,547667.98928446,0
+AGCO.US,D,20171010,000000,66.417,67.713,65.3384,66.9994,721705.23482134,0
+AGCO.US,D,20171011,000000,66.7848,67.2493,66.7666,67.1546,591802.63544611,0
+AGCO.US,D,20171012,000000,66.6316,67.259,66.6316,67.0913,734821.60567892,0
+AGCO.US,D,20171013,000000,65.4437,65.8144,64.1583,64.2388,1750396.60317,0
+AGCO.US,D,20171016,000000,64.2569,65.0127,64.0108,64.4418,797622.33835232,0
+AGCO.US,D,20171017,000000,64.4868,64.7991,64.0634,64.3307,987924.55188994,0
+AGCO.US,D,20171018,000000,64.5127,64.9342,64.1276,64.4868,813833.02019541,0
+AGCO.US,D,20171019,000000,64.211,64.4868,63.4993,64.4773,655258.97786948,0
+AGCO.US,D,20171020,000000,64.2848,64.2848,63.2359,63.6487,947914.60974438,0
+AGCO.US,D,20171023,000000,63.5041,64.2848,63.2905,64.0558,736143.26482456,0
+AGCO.US,D,20171024,000000,64.5568,65.0042,63.5501,64.2569,849912.43573488,0
+AGCO.US,D,20171025,000000,64.1229,64.3873,62.5165,63.3,486019.79349635,0
+AGCO.US,D,20171026,000000,63.4293,64.0789,63.2273,63.9639,522224.48478422,0
+AGCO.US,D,20171027,000000,64.1938,65.4256,63.5578,65.4256,792762.68327894,0
+AGCO.US,D,20171030,000000,65.0952,65.3987,63.9916,64.1679,754208.02774396,0
+AGCO.US,D,20171031,000000,63.6305,64.7638,61.2051,61.6276,1744569.1929403,0
+AGCO.US,D,20171101,000000,62.2176,62.9743,62.0577,62.3997,994663.34318933,0
+AGCO.US,D,20171102,000000,62.5415,62.9122,61.707,62.0021,594710.07677358,0
+AGCO.US,D,20171103,000000,61.7789,62.6487,61.5404,62.0117,836619.63486497,0
+AGCO.US,D,20171106,000000,61.8957,63.2273,61.8957,62.641,737781.2452349,0
+AGCO.US,D,20171107,000000,62.3997,63.0098,61.8239,61.8326,737172.61389059,0
+AGCO.US,D,20171108,000000,61.7789,62.166,61.526,62.0481,527025.67784169,0
+AGCO.US,D,20171109,000000,61.8488,61.8488,60.2598,60.5317,586799.95722664,0
+AGCO.US,D,20171110,000000,60.6793,61.1237,60.4676,61.0863,508206.12853816,0
+AGCO.US,D,20171113,000000,60.7444,61.0135,60.0624,60.8182,613934.68433028,0
+AGCO.US,D,20171114,000000,60.6515,60.8134,59.7837,60.2415,1026992.8379933,0
+AGCO.US,D,20171115,000000,59.5643,60.0048,58.8076,59.2491,924881.61943629,0
+AGCO.US,D,20171116,000000,60.7444,61.2665,60.7444,60.7444,987257.4585297,0
+AGCO.US,D,20171117,000000,60.3765,60.9542,60.0048,60.0327,641656.11952228,0
+AGCO.US,D,20171120,000000,60.2502,62.1381,60.2502,62.1046,787671.26807102,0
+AGCO.US,D,20171121,000000,62.4035,62.8344,61.9782,62.0606,748820.12659816,0
+AGCO.US,D,20171122,000000,62.8068,64.3192,62.8068,63.4006,1144766.6569942,0
+AGCO.US,D,20171124,000000,63.348,63.8967,62.9524,63.0308,309077.19456113,0
+AGCO.US,D,20171127,000000,63.141,63.8967,63.1133,63.482,611937.58010785,0
+AGCO.US,D,20171128,000000,64.3288,64.413,64.3288,64.3288,621881.34263718,0
+AGCO.US,D,20171129,000000,64.2272,64.7982,63.2052,63.8508,595996.24112384,0
+AGCO.US,D,20171130,000000,64.0079,64.3757,63.527,63.7445,1284052.4099247,0
+AGCO.US,D,20171201,000000,64.8691,65.826,63.9802,65.1949,1489419.0322075,0
+AGCO.US,D,20171204,000000,66.031,66.3289,64.96,65.0406,618985.38491998,0
+AGCO.US,D,20171205,000000,65.1047,65.1306,64.255,64.3939,690802.83958454,0
+AGCO.US,D,20171206,000000,64.0769,64.3661,63.5922,63.6831,625058.12682371,0
+AGCO.US,D,20171207,000000,63.5922,65.0406,63.4447,64.6344,757433.87826529,0
+AGCO.US,D,20171208,000000,65.0223,65.7157,64.4591,65.2589,969168.68442517,0
+AGCO.US,D,20171211,000000,65.0865,65.4791,64.5903,65.2848,695861.89189079,0
+AGCO.US,D,20171212,000000,65.2235,65.7263,64.529,64.5731,836170.73009986,0
+AGCO.US,D,20171213,000000,64.7254,65.6976,64.4591,64.825,711487.95357468,0
+AGCO.US,D,20171214,000000,64.8786,65.4791,64.5252,64.9946,1110034.9997146,0
+AGCO.US,D,20171215,000000,65.4084,67.328,65.3949,66.9946,1181317.9445194,0
+AGCO.US,D,20171218,000000,67.4534,68.3989,67.2217,67.51,975224.72289579,0
+AGCO.US,D,20171219,000000,67.373,67.8405,64.0079,65.1949,2265263.2256649,0
+AGCO.US,D,20171220,000000,65.1047,65.6708,64.5779,65.1765,733681.59636848,0
+AGCO.US,D,20171221,000000,65.2493,65.7542,65.0952,65.4717,436941.9750957,0
+AGCO.US,D,20171222,000000,65.5626,65.7446,64.9236,65.689,383851.15688794,0
+AGCO.US,D,20171226,000000,65.4717,65.8212,65.1209,65.6182,309563.68205075,0
+AGCO.US,D,20171227,000000,65.6096,66.076,65.348,65.6182,298637.54886105,0
+AGCO.US,D,20171228,000000,65.7073,65.7073,64.9236,65.1209,522970.91945178,0
+AGCO.US,D,20171229,000000,65.0127,65.1,64.302,64.3288,593918.75162951,0
+AGCO.US,D,20180102,000000,64.7254,64.9236,64.1822,64.5118,580212.54078988,0
+AGCO.US,D,20180103,000000,64.7445,65.2321,64.5807,64.8605,704631.19427886,0
+AGCO.US,D,20180104,000000,65.0587,65.4227,63.6458,64.8968,1126286.396176,0
+AGCO.US,D,20180105,000000,65.1765,65.5157,64.5558,65.3298,587069.3000857,0
+AGCO.US,D,20180108,000000,65.507,66.0358,64.8968,65.8078,557652.46643202,0
+AGCO.US,D,20180109,000000,66.0224,66.6432,65.735,66.4822,779292.40843213,0
+AGCO.US,D,20180110,000000,66.5808,67.0119,64.8605,65.0587,945849.6478249,0
+AGCO.US,D,20180111,000000,64.9332,65.9092,64.7348,65.8528,645928.02254275,0
+AGCO.US,D,20180112,000000,66.2273,67.4075,65.9324,66.7427,930380.18082653,0
+AGCO.US,D,20180116,000000,67.282,67.3184,65.0042,65.418,683513.87895674,0
+AGCO.US,D,20180117,000000,65.826,66.0596,65.2896,65.7636,688552.0519716,0
+AGCO.US,D,20180118,000000,66.0596,66.6967,65.7167,66.2742,551520.21854779,0
+AGCO.US,D,20180119,000000,66.4199,66.9592,65.644,66.438,752175.42872616,0
+AGCO.US,D,20180122,000000,66.1909,66.5645,65.2943,65.7446,795734.85040975,0
+AGCO.US,D,20180123,000000,65.8163,65.9324,65.3298,65.87,417436.54106967,0
+AGCO.US,D,20180124,000000,66.031,66.3107,65.3116,65.7073,593280.88927724,0
+AGCO.US,D,20180125,000000,66.3653,66.5099,64.9236,65.463,470388.51198962,0
+AGCO.US,D,20180126,000000,65.6096,66.9496,65.436,66.6699,637927.07807821,0
+AGCO.US,D,20180129,000000,66.7332,67.6335,66.1823,66.1996,793424.55681632,0
+AGCO.US,D,20180130,000000,65.6536,65.8854,64.8422,65.5999,587020.23375091,0
+AGCO.US,D,20180131,000000,66.1411,66.6345,65.0042,65.3997,623089.20964468,0
+AGCO.US,D,20180201,000000,65.2848,66.4285,64.5731,66.0406,564410.04909367,0
+AGCO.US,D,20180202,000000,65.6976,66.5895,65.302,65.8528,953976.91200242,0
+AGCO.US,D,20180205,000000,65.1498,67.0405,63.3211,63.6008,1885109.791284,0
+AGCO.US,D,20180206,000000,60.6974,61.4149,58.8899,60.6094,2679162.8147713,0
+AGCO.US,D,20180207,000000,60.6697,63.3815,60.661,62.321,2235953.920362,0
+AGCO.US,D,20180208,000000,62.2291,62.7081,60.9695,60.9695,1693954.6586926,0
+AGCO.US,D,20180209,000000,61.6563,62.7244,59.4667,61.2319,1422582.3325065,0
+AGCO.US,D,20180212,000000,61.6199,62.2033,60.7626,61.4273,1026221.3481761,0
+AGCO.US,D,20180213,000000,60.9858,61.7282,60.1955,61.4638,614291.72021322,0
+AGCO.US,D,20180214,000000,60.8814,62.0519,60.027,61.9255,614278.14867382,0
+AGCO.US,D,20180215,000000,62.0882,62.6917,61.4456,62.2493,667196.71272752,0
+AGCO.US,D,20180216,000000,61.9436,63.2454,60.4101,60.5451,1440816.2176862,0
+AGCO.US,D,20180220,000000,60.211,60.8632,59.6793,59.9293,730826.35326951,0
+AGCO.US,D,20180221,000000,60.0844,62.2674,59.7434,60.7147,816689.30725895,0
+AGCO.US,D,20180222,000000,60.9063,62.231,60.7607,60.9772,606644.67973791,0
+AGCO.US,D,20180223,000000,61.0768,61.9886,61.0768,61.7732,414206.51469006,0
+AGCO.US,D,20180226,000000,62.1516,62.1612,61.322,61.3575,483157.24264539,0
+AGCO.US,D,20180227,000000,61.482,62.1699,61.1046,61.1237,500709.41896093,0
+AGCO.US,D,20180228,000000,61.4542,61.8612,60.0575,60.1122,875484.34787722,0
+AGCO.US,D,20180301,000000,60.1122,61.3919,59.1974,59.5786,1077373.5241774,0
+AGCO.US,D,20180302,000000,58.6495,58.6495,56.638,58.1371,1457105.1968721,0
+AGCO.US,D,20180305,000000,57.7568,59.1706,57.547,58.8938,592556.37786565,0
+AGCO.US,D,20180306,000000,58.9848,59.9925,58.6218,59.797,649720.74582558,0
+AGCO.US,D,20180307,000000,58.8851,59.4713,58.3688,58.9109,712342.96055752,0
+AGCO.US,D,20180308,000000,59.1532,59.7165,58.7109,59.5882,571679.17439463,0
+AGCO.US,D,20180309,000000,60.0203,61.9705,60.0203,61.4359,646457.31257974,0
+AGCO.US,D,20180312,000000,61.4112,61.961,60.1926,60.5011,648888.70606329,0
+AGCO.US,D,20180313,000000,60.9063,61.6103,60.4915,61.0491,556061.46442732,0
+AGCO.US,D,20180314,000000,61.0768,61.2665,60.3479,60.5097,609234.7558361,0
+AGCO.US,D,20180315,000000,60.8066,61.095,60.4005,60.8814,428799.05144964,0
+AGCO.US,D,20180316,000000,60.9944,61.6199,60.7521,60.8901,670213.77033484,0
+AGCO.US,D,20180319,000000,60.5891,60.6075,58.9109,59.2903,493180.34648203,0
+AGCO.US,D,20180320,000000,59.3181,60.5978,59.3181,59.9293,592938.46889828,0
+AGCO.US,D,20180321,000000,59.7894,60.094,59.2808,59.4532,539180.55733029,0
+AGCO.US,D,20180322,000000,58.9302,59.0499,56.7175,56.7539,664420.81093586,0
+AGCO.US,D,20180323,000000,56.7902,57.4129,56.0765,56.1581,589401.51693509,0
+AGCO.US,D,20180326,000000,56.9176,57.7471,56.2136,57.6773,681030.28724469,0
+AGCO.US,D,20180327,000000,57.9895,58.4061,57.2232,57.6217,1095159.5485566,0
+AGCO.US,D,20180328,000000,57.6217,58.6045,57.2855,57.8622,901372.58128428,0
+AGCO.US,D,20180329,000000,58.1639,58.8678,57.774,58.5326,600246.22088834,0
+AGCO.US,D,20180402,000000,59.0211,59.0211,57.6217,58.2261,673819.62395965,0
+AGCO.US,D,20180403,000000,58.5058,58.9848,57.9159,58.8765,771513.828421,0
+AGCO.US,D,20180404,000000,57.3229,59.4619,56.6993,59.0996,1390034.6491074,0
+AGCO.US,D,20180405,000000,59.2443,60.2644,59.2443,59.7894,789757.10928189,0
+AGCO.US,D,20180406,000000,59.0845,59.3362,57.6591,58.4512,614340.78654802,0
+AGCO.US,D,20180409,000000,58.6495,58.8391,57.7223,57.7654,562941.19094368,0
+AGCO.US,D,20180410,000000,58.5058,59.3813,58.2184,59.0575,756849.25810609,0
+AGCO.US,D,20180411,000000,58.775,58.775,57.612,57.7654,517091.31099349,0
+AGCO.US,D,20180412,000000,57.9425,59.1256,57.9253,58.6399,713683.4110654,0
+AGCO.US,D,20180413,000000,59.0922,59.5239,58.4867,59.0996,601992.77361396,0
+AGCO.US,D,20180416,000000,59.4359,59.5326,58.8727,59.1256,845163.44090592,0
+AGCO.US,D,20180417,000000,59.6515,60.2884,59.4359,59.842,467069.74862157,0
+AGCO.US,D,20180418,000000,60.1399,60.8632,59.7799,60.3382,614217.59872875,0
+AGCO.US,D,20180419,000000,60.3651,60.6352,59.797,60.4292,849743.31347454,0
+AGCO.US,D,20180420,000000,60.3919,60.6257,59.4667,59.842,593032.42570957,0
+AGCO.US,D,20180423,000000,60.0748,60.2923,59.5969,59.8326,577646.4758768,0
+AGCO.US,D,20180424,000000,60.4647,60.7607,56.5728,57.0623,1000627.5127778,0
+AGCO.US,D,20180425,000000,56.5911,57.8966,56.1273,57.3765,790814.64539131,0
+AGCO.US,D,20180426,000000,57.3132,57.4857,55.9061,56.5632,558077.36001201,0
+AGCO.US,D,20180427,000000,56.5728,57.2596,56.4645,57.25,955094.9980569,0
+AGCO.US,D,20180430,000000,57.25,57.7826,56.546,56.5728,1283456.3061552,0
+AGCO.US,D,20180501,000000,57.3132,57.5288,54.6896,55.2203,1697588.6993607,0
+AGCO.US,D,20180502,000000,54.9301,55.021,53.0708,53.4625,1793733.6604003,0
+AGCO.US,D,20180503,000000,53.4156,53.7173,52.4567,53.613,1293219.4628139,0
+AGCO.US,D,20180504,000000,53.4625,54.5967,53.3141,54.3265,741637.65035651,0
+AGCO.US,D,20180507,000000,54.6063,55.931,54.4148,55.6714,682821.73044683,0
+AGCO.US,D,20180508,000000,55.6714,57.7654,55.4991,56.8802,1186387.4364713,0
+AGCO.US,D,20180509,000000,57.1859,57.477,56.5545,57.2692,670031.07653509,0
+AGCO.US,D,20180510,000000,57.3132,58.5231,57.2596,58.2261,841647.36823413,0
+AGCO.US,D,20180511,000000,58.1092,58.6495,57.6495,58.0805,755383.5318498,0
+AGCO.US,D,20180514,000000,58.1178,58.5431,57.7558,58.1821,904111.94431599,0
+AGCO.US,D,20180515,000000,57.6859,58.5144,57.6207,58.0537,948094.17165042,0
+AGCO.US,D,20180516,000000,58.0623,59.2836,57.8966,58.8784,671823.56370179,0
+AGCO.US,D,20180517,000000,58.9868,60.2971,58.9868,60.0988,986053.76738048,0
+AGCO.US,D,20180518,000000,59.8881,61.6094,59.6927,60.8037,1096093.8968467,0
+AGCO.US,D,20180521,000000,61.4102,62.2139,61.0652,61.5644,672931.21011057,0
+AGCO.US,D,20180522,000000,61.5558,61.9436,60.6046,60.6649,609577.17621506,0
+AGCO.US,D,20180523,000000,60.2156,60.4253,59.4111,60.2608,627676.3899653,0
+AGCO.US,D,20180524,000000,60.3248,60.6324,59.5633,60.5691,617679.3852429,0
+AGCO.US,D,20180525,000000,60.4609,61.1495,60.2252,61.0299,647949.13795029,0
+AGCO.US,D,20180529,000000,60.3248,60.6324,58.9082,59.2194,1012498.4339033,0
+AGCO.US,D,20180530,000000,59.6274,59.6601,58.7864,58.8324,917774.30864367,0
+AGCO.US,D,20180531,000000,58.6858,59.0144,57.5192,57.5375,1211162.8036467,0
+AGCO.US,D,20180601,000000,57.9253,58.5862,57.8008,58.2089,632530.82521584,0
+AGCO.US,D,20180604,000000,58.3248,58.4617,57.321,57.4559,792133.17264321,0
+AGCO.US,D,20180605,000000,57.2931,57.9329,57.2481,57.7731,1030859.6827606,0
+AGCO.US,D,20180606,000000,58.0441,59.366,57.8966,59.3565,560830.29458311,0
+AGCO.US,D,20180607,000000,59.3478,59.5001,57.5375,57.8266,1370432.1263763,0
+AGCO.US,D,20180608,000000,57.5834,58.2003,56.9703,57.6111,794839.12880868,0
+AGCO.US,D,20180611,000000,57.5556,58.3335,57.3554,57.6111,395019.48985789,0
+AGCO.US,D,20180612,000000,57.6111,58.4522,57.3295,57.9425,437476.48495555,0
+AGCO.US,D,20180613,000000,58.0173,58.0441,56.4607,56.478,775225.12246738,0
+AGCO.US,D,20180614,000000,56.5872,56.7318,54.861,55.8093,1005694.9168006,0
+AGCO.US,D,20180615,000000,55.567,56.4607,55.4138,56.3975,1455042.3228817,0
+AGCO.US,D,20180618,000000,55.9099,56.9062,55.4224,56.6696,682490.79367813,0
+AGCO.US,D,20180619,000000,55.6753,55.7643,53.9195,54.9233,984638.15142354,0
+AGCO.US,D,20180620,000000,55.5019,55.6398,54.3621,55.5383,501058.10312732,0
+AGCO.US,D,20180621,000000,55.339,55.3859,54.3439,54.726,572399.50994794,0
+AGCO.US,D,20180622,000000,55.2136,55.2844,54.634,54.9415,669746.07420748,0
+AGCO.US,D,20180625,000000,54.6714,54.7509,53.9558,54.3706,832426.02918725,0
+AGCO.US,D,20180626,000000,54.498,54.8343,54.1733,54.5604,500910.90412294,0
+AGCO.US,D,20180627,000000,54.6905,55.1581,53.7825,54.2815,501194.86248599,0
+AGCO.US,D,20180628,000000,54.0114,54.9272,53.9808,54.726,724652.34680248,0
+AGCO.US,D,20180629,000000,55.0947,55.8372,54.6618,54.932,662432.05843,0
+AGCO.US,D,20180702,000000,54.3534,54.8774,54.02,54.816,427119.31245649,0
+AGCO.US,D,20180703,000000,55.0947,55.3133,54.5334,54.6244,232663.16389482,0
+AGCO.US,D,20180705,000000,54.8697,55.1034,54.3179,54.8419,721318.96793043,0
+AGCO.US,D,20180706,000000,54.7078,55.2317,54.1637,55.1216,729057.87728791,0
+AGCO.US,D,20180709,000000,55.4933,57.3113,55.1953,57.1207,519297.20812992,0
+AGCO.US,D,20180710,000000,57.3468,57.5288,56.2184,56.6878,627328.74976348,0
+AGCO.US,D,20180711,000000,50.9874,55.8831,50.9874,54.4884,824035.68593809,0
+AGCO.US,D,20180712,000000,54.951,55.1312,54.2633,54.3265,845381.62950105,0
+AGCO.US,D,20180713,000000,54.4348,54.7787,53.7729,54.6244,909133.41389772,0
+AGCO.US,D,20180716,000000,54.588,54.7691,52.8975,53.0046,818727.12609961,0
+AGCO.US,D,20180717,000000,52.6542,53.9463,52.4615,53.7451,655569.03534677,0
+AGCO.US,D,20180718,000000,53.4778,54.5517,53.0229,54.4424,993354.21161855,0
+AGCO.US,D,20180719,000000,54.3879,54.9693,53.8151,54.6714,420632.11661847,0
+AGCO.US,D,20180720,000000,54.2633,54.2633,53.6205,53.6742,617544.71381337,0
+AGCO.US,D,20180723,000000,53.3667,53.8102,52.8341,53.4692,680641.93242465,0
+AGCO.US,D,20180724,000000,53.8361,55.1034,53.3207,53.8102,1362095.0253202,0
+AGCO.US,D,20180725,000000,53.8102,54.182,52.6358,53.8007,1403824.3771125,0
+AGCO.US,D,20180726,000000,54.3265,55.8927,54.1273,55.1484,1171501.5456676,0
+AGCO.US,D,20180727,000000,55.4033,55.9348,54.7509,55.1676,547994.75019487,0
+AGCO.US,D,20180730,000000,55.3763,55.7901,54.2002,54.5248,1051421.6089315,0
+AGCO.US,D,20180731,000000,55.2403,57.6016,53.8735,57.0144,1250630.9281804,0
+AGCO.US,D,20180801,000000,56.7414,57.5288,55.4751,55.7193,993002.39555845,0
+AGCO.US,D,20180802,000000,55.2767,56.0173,54.634,55.5853,764760.42161761,0
+AGCO.US,D,20180803,000000,55.5201,56.6696,55.5104,56.5872,767324.39860155,0
+AGCO.US,D,20180806,000000,56.5872,57.2931,56.4694,56.6341,990911.33452472,0
+AGCO.US,D,20180807,000000,56.7873,58.5958,56.7873,57.8612,704290.86182904,0
+AGCO.US,D,20180808,000000,57.6581,58.3161,57.3745,57.4378,926747.1841229,0
+AGCO.US,D,20180809,000000,57.3554,57.6207,55.2317,55.3669,976256.15989096,0
+AGCO.US,D,20180810,000000,54.7337,54.7337,53.1942,53.5689,837903.71128608,0
+AGCO.US,D,20180813,000000,51.9482,53.3946,51.7048,52.9434,1014446.471791,0
+AGCO.US,D,20180814,000000,53.1598,53.8764,52.8438,53.087,516425.26159783,0
+AGCO.US,D,20180815,000000,52.6072,52.6072,51.3916,52.1541,800315.76694294,0
+AGCO.US,D,20180816,000000,52.5889,53.4328,52.5793,52.8619,976518.19499802,0
+AGCO.US,D,20180817,000000,52.7268,54.6857,52.7268,54.429,930349.905854,0
+AGCO.US,D,20180820,000000,54.7031,55.0373,54.2805,54.7126,479493.97096923,0
+AGCO.US,D,20180821,000000,54.9558,56.226,54.9558,55.8907,518955.83171552,0
+AGCO.US,D,20180822,000000,55.6734,55.9263,55.2824,55.3641,442442.62441507,0
+AGCO.US,D,20180823,000000,55.1915,55.2011,54.2854,54.658,434958.44241269,0
+AGCO.US,D,20180824,000000,54.9741,55.6512,54.6954,55.6187,360787.89160733,0
+AGCO.US,D,20180827,000000,55.9263,56.7979,55.9263,56.2548,608974.80865818,0
+AGCO.US,D,20180828,000000,56.524,56.8228,55.9176,56.1263,582632.45066316,0
+AGCO.US,D,20180829,000000,56.1887,56.478,55.59,56.044,417720.49943272,0
+AGCO.US,D,20180830,000000,56.0258,56.1619,54.3026,54.3658,937372.65551644,0
+AGCO.US,D,20180831,000000,54.0056,54.5478,53.7557,54.1129,827828.40922093,0
+AGCO.US,D,20180904,000000,54.0325,54.1494,52.8438,53.6053,649689.42688848,0
+AGCO.US,D,20180905,000000,54.0229,55.7087,53.6886,55.5268,973401.96075655,0
+AGCO.US,D,20180906,000000,55.3734,56.3975,54.8112,54.9378,847055.10470677,0
+AGCO.US,D,20180907,000000,54.8563,54.9654,54.2671,54.8208,994954.60930438,0
+AGCO.US,D,20180910,000000,54.8208,55.5086,54.6857,55.0018,518446.37700537,0
+AGCO.US,D,20180911,000000,54.6857,55.0564,54.1206,54.5928,476246.19719193,0
+AGCO.US,D,20180912,000000,54.2671,54.7212,53.5697,53.6224,914596.48049257,0
+AGCO.US,D,20180913,000000,53.9395,54.1944,53.1052,53.3217,625913.13380656,0
+AGCO.US,D,20180914,000000,53.3217,54.0056,52.7432,53.0496,907239.66216773,0
+AGCO.US,D,20180917,000000,53.2125,54.157,53.1052,53.6053,934664.61142183,0
+AGCO.US,D,20180918,000000,53.5871,53.996,52.5516,53.613,877827.00437232,0
+AGCO.US,D,20180919,000000,53.6848,54.9923,53.6273,54.3831,761061.65514607,0
+AGCO.US,D,20180920,000000,54.9282,55.7711,54.7308,55.4464,910104.30094783,0
+AGCO.US,D,20180921,000000,55.5172,55.8543,54.5565,54.6388,922794.73426085,0
+AGCO.US,D,20180924,000000,54.6857,55.2279,53.8295,54.7835,895537.8633025,0
+AGCO.US,D,20180925,000000,55.1091,55.182,54.4013,54.8745,962879.84185545,0
+AGCO.US,D,20180926,000000,54.8026,55.8352,54.5201,55.4722,813999.01056203,0
+AGCO.US,D,20180927,000000,55.6657,56.1761,54.8918,55.136,699680.71428788,0
+AGCO.US,D,20180928,000000,54.7126,55.5919,54.5747,55.136,882036.2695186,0
+AGCO.US,D,20181001,000000,55.6284,55.7528,53.9491,54.1302,876145.17745004,0
+AGCO.US,D,20181002,000000,53.9587,55.0823,53.9587,54.612,545136.37520219,0
+AGCO.US,D,20181003,000000,54.8745,56.5594,54.5575,56.1093,1159950.0777004,0
+AGCO.US,D,20181004,000000,55.9981,57.0785,55.8582,56.2356,861836.59905351,0
+AGCO.US,D,20181005,000000,56.2548,56.5153,54.3476,54.8745,685733.34763257,0
+AGCO.US,D,20181008,000000,54.6762,55.455,54.4453,55.0114,458962.31977088,0
+AGCO.US,D,20181009,000000,54.6292,54.9837,52.8619,52.9156,880977.68944461,0
+AGCO.US,D,20181010,000000,52.7509,52.9692,51.4566,51.609,1045460.5712368,0
+AGCO.US,D,20181011,000000,51.4194,52.5075,50.9624,50.9912,677875.42631412,0
+AGCO.US,D,20181012,000000,51.6627,51.6627,49.405,50.3025,711511.96475979,0
+AGCO.US,D,20181015,000000,50.2019,50.9768,50.1118,50.5305,471527.47733549,0
+AGCO.US,D,20181016,000000,51.0554,51.653,50.22,51.5563,441895.58698039,0
+AGCO.US,D,20181017,000000,51.1636,51.3916,50.3388,51.1636,389020.86943863,0
+AGCO.US,D,20181018,000000,50.792,50.9289,49.6205,49.8867,582357.88798125,0
+AGCO.US,D,20181019,000000,49.9596,50.2287,48.7344,49.3331,635230.51759387,0
+AGCO.US,D,20181022,000000,49.5936,49.5936,48.6788,49.0323,703588.27367342,0
+AGCO.US,D,20181023,000000,47.7449,47.9183,46.4479,47.6884,796627.44011711,0
+AGCO.US,D,20181024,000000,47.7717,48.0179,45.3597,45.4144,683359.37220038,0
+AGCO.US,D,20181025,000000,45.9756,46.5648,45.7669,45.8962,701341.66191877,0
+AGCO.US,D,20181026,000000,45.3416,46.9365,44.8952,46.4479,1288605.1394145,0
+AGCO.US,D,20181029,000000,47.3551,48.5611,46.1117,47.0189,1466568.7356991,0
+AGCO.US,D,20181030,000000,46.9183,49.3331,45.786,49.106,2031399.5025146,0
+AGCO.US,D,20181031,000000,50.22,51.4912,49.8599,50.8293,1506545.2709784,0
+AGCO.US,D,20181101,000000,50.9816,52.5229,50.5659,52.0536,1155181.2475446,0
+AGCO.US,D,20181102,000000,52.6618,53.6053,51.4377,51.8265,782950.46028543,0
+AGCO.US,D,20181105,000000,51.7345,52.3073,50.7105,51.0189,847101.03914786,0
+AGCO.US,D,20181106,000000,50.9203,52.5698,50.8389,52.3169,964983.43046401,0
+AGCO.US,D,20181107,000000,52.6618,53.2317,51.4566,52.8438,1023524.7876918,0
+AGCO.US,D,20181108,000000,52.6532,53.3131,51.5736,52.542,953434.05042601,0
+AGCO.US,D,20181109,000000,51.908,52.109,50.2565,50.5926,1139607.3840893,0
+AGCO.US,D,20181112,000000,50.5926,51.8993,50.0937,50.9816,1093728.2731312,0
+AGCO.US,D,20181113,000000,51.2001,53.2222,51.0189,52.1263,1012015.0783075,0
+AGCO.US,D,20181114,000000,52.4615,53.1666,51.1072,51.6617,952116.56713867,0
+AGCO.US,D,20181115,000000,51.1617,52.3609,50.5334,52.1991,981794.39193485,0
+AGCO.US,D,20181116,000000,51.971,52.4339,51.3447,51.998,1008550.1598996,0
+AGCO.US,D,20181119,000000,51.8341,52.998,51.8064,52.1541,890676.12029998,0
+AGCO.US,D,20181120,000000,51.3983,52.9635,50.4346,52.6914,1349806.5183667,0
+AGCO.US,D,20181121,000000,52.4807,54.0373,52.4243,52.7624,1010198.5799556,0
+AGCO.US,D,20181123,000000,52.3513,53.2068,51.8524,52.6722,268750.93115086,0
+AGCO.US,D,20181126,000000,53.0708,54.0095,53.0708,53.862,950511.99359455,0
+AGCO.US,D,20181127,000000,53.52,53.8533,52.7191,53.0075,971381.88931358,0
+AGCO.US,D,20181128,000000,53.2441,53.8907,51.8983,53.7882,828964.24267309,0
+AGCO.US,D,20181129,000000,53.5909,54.0919,52.8496,53.1981,1036170.3305283,0
+AGCO.US,D,20181130,000000,53.2251,54.4166,53.2251,54.272,4867036.9468616,0
+AGCO.US,D,20181203,000000,56.7452,57.455,55.5086,55.545,1899313.9732234,0
+AGCO.US,D,20181204,000000,54.9722,55.3725,53.8341,53.8994,1427560.9995408,0
+AGCO.US,D,20181206,000000,52.8083,53.0075,51.3906,52.9175,1737875.2921174,0
+AGCO.US,D,20181207,000000,52.8264,53.5295,51.608,51.6167,1147168.8194698,0
+AGCO.US,D,20181210,000000,51.4452,51.7173,49.973,50.5621,1386373.4653603,0
+AGCO.US,D,20181211,000000,50.882,51.2613,49.8159,49.9538,1290665.9254757,0
+AGCO.US,D,20181212,000000,50.7978,51.5621,50.4892,50.4978,994127.78936492,0
+AGCO.US,D,20181213,000000,50.7632,51.0898,49.6415,49.6875,1201059.3145382,0
+AGCO.US,D,20181214,000000,49.107,50.4978,49.107,49.7966,1227970.6332238,0
+AGCO.US,D,20181217,000000,49.6329,50.4252,48.7526,49.0064,1608553.1370431,0
+AGCO.US,D,20181218,000000,49.5074,52.0822,49.5074,51.3073,2186102.5242149,0
+AGCO.US,D,20181219,000000,51.3715,52.0726,49.5524,49.743,1202057.3446672,0
+AGCO.US,D,20181220,000000,49.6501,50.8485,49.1616,49.6329,978837.88427258,0
+AGCO.US,D,20181221,000000,49.6501,50.4978,48.79,48.8436,1424231.7965271,0
+AGCO.US,D,20181224,000000,48.4069,48.4882,47.4164,47.4259,364100.39118797,0
+AGCO.US,D,20181226,000000,47.742,49.1981,46.8166,49.1338,576081.57298636,0
+AGCO.US,D,20181227,000000,48.2496,49.7153,47.9987,49.7057,584650.43417699,0
+AGCO.US,D,20181228,000000,49.9078,50.153,49.1157,49.724,454672.66935272,0
+AGCO.US,D,20181231,000000,49.927,50.6243,49.5716,50.6243,442125.25918579,0
+AGCO.US,D,20190102,000000,49.9806,50.882,49.4701,50.5074,848110.55288705,0
+AGCO.US,D,20190103,000000,50.2977,50.5171,49.1338,49.424,827567.41807842,0
+AGCO.US,D,20190104,000000,50.2058,52.5085,50.1847,52.3352,1108394.9313751,0
+AGCO.US,D,20190107,000000,53.4836,54.9999,52.8361,54.0919,1477209.8665612,0
+AGCO.US,D,20190108,000000,54.6552,55.0718,53.9348,54.7279,958874.14980033,0
+AGCO.US,D,20190109,000000,55.4722,55.8917,55.0307,55.656,706737.91478114,0
+AGCO.US,D,20190110,000000,55.5172,56.3994,55.4674,56.3372,386552.93719513,0
+AGCO.US,D,20190111,000000,55.999,56.6188,55.318,56.3372,602984.53995546,0
+AGCO.US,D,20190114,000000,55.7174,56.5488,55.7174,56.2098,446428.48114337,0
+AGCO.US,D,20190115,000000,56.0633,56.3994,55.727,56.2643,482878.50410519,0
+AGCO.US,D,20190116,000000,56.545,56.911,56.0813,56.5536,553646.77437689,0
+AGCO.US,D,20190117,000000,56.274,57.7031,56.274,57.1093,657870.97722364,0
+AGCO.US,D,20190118,000000,57.8095,59.3382,57.6197,58.8468,793427.68871003,0
+AGCO.US,D,20190122,000000,58.2203,58.4196,56.8545,57.1543,700797.75637779,0
+AGCO.US,D,20190123,000000,55.7807,56.4723,54.8007,55.8822,868807.15048746,0
+AGCO.US,D,20190124,000000,55.8917,56.4626,55.8917,56.1006,441757.78365714,0
+AGCO.US,D,20190125,000000,56.818,58.1466,56.4809,57.409,715629.36102389,0
+AGCO.US,D,20190128,000000,56.091,57.0106,55.7174,56.3994,561383.59580523,0
+AGCO.US,D,20190129,000000,56.7644,57.7213,56.1829,57.3726,420121.61794373,0
+AGCO.US,D,20190130,000000,57.8622,58.5633,57.3266,57.9714,512761.98992167,0
+AGCO.US,D,20190131,000000,57.7213,58.4829,57.2365,58.3823,836793.97694816,0
+AGCO.US,D,20190201,000000,58.2923,59.1542,58.1016,59.0845,992281.01604057,0
+AGCO.US,D,20190204,000000,59.1706,59.8392,58.8841,59.7664,1352447.7487288,0
+AGCO.US,D,20190205,000000,59.7932,60.434,57.3363,57.7395,1887651.8450119,0
+AGCO.US,D,20190206,000000,57.8448,59.4905,57.5278,58.4196,972163.81877652,0
+AGCO.US,D,20190207,000000,58.364,58.636,57.1178,57.6571,962558.30076788,0
+AGCO.US,D,20190208,000000,57.0996,57.6294,56.4999,57.1446,755211.27769575,0
+AGCO.US,D,20190211,000000,57.274,57.6101,56.7912,57.4454,450164.83033942,0
+AGCO.US,D,20190212,000000,57.9072,59.0029,57.8535,58.636,538815.16973079,0
+AGCO.US,D,20190213,000000,58.7453,59.2644,58.5097,58.8096,527329.47153156,0
+AGCO.US,D,20190214,000000,58.4646,59.0029,58.1639,58.5001,740412.03595131,0
+AGCO.US,D,20190215,000000,58.4723,59.5653,58.274,59.0308,594403.15119,0
+AGCO.US,D,20190219,000000,58.7826,59.7051,58.7308,59.3028,691701.69307932,0
+AGCO.US,D,20190220,000000,59.1716,60.1131,59.026,59.9474,503582.40945758,0
+AGCO.US,D,20190221,000000,60.0949,61.2167,59.5211,60.5336,663472.8911063,0
+AGCO.US,D,20190222,000000,60.5596,61.1802,60.5596,61.0251,367877.45500225,0
+AGCO.US,D,20190225,000000,61.3795,62.4849,61.2884,62.1467,843963.92561497,0
+AGCO.US,D,20190226,000000,61.7655,62.1008,61.2434,61.2434,604020.15280891,0
+AGCO.US,D,20190227,000000,61.253,61.7512,60.9781,61.6362,630436.6322884,0
+AGCO.US,D,20190228,000000,61.6449,61.9715,61.2665,61.5989,730049.64362942,0
+AGCO.US,D,20190301,000000,62.0175,62.5912,61.9983,62.3939,563504.93181148,0
+AGCO.US,D,20190304,000000,62.5749,63.1717,62.21,62.5912,875062.58619094,0
+AGCO.US,D,20190305,000000,62.5299,62.8662,62.1332,62.2358,558818.57485671,0
+AGCO.US,D,20190306,000000,62.1008,62.4216,61.0979,61.1984,722904.75011228,0
+AGCO.US,D,20190307,000000,60.8986,61.0749,59.9753,60.4417,504468.73537752,0
+AGCO.US,D,20190308,000000,59.7501,60.4244,59.2836,60.1314,856580.23744352,0
+AGCO.US,D,20190311,000000,60.0758,60.8526,59.9474,60.7961,517061.03602096,0
+AGCO.US,D,20190312,000000,60.9063,61.0883,60.4417,60.7224,309322.52623507,0
+AGCO.US,D,20190313,000000,60.0949,61.3259,60.0949,60.8526,543509.87840211,0
+AGCO.US,D,20190314,000000,60.5413,61.0154,59.6582,60.1409,497421.97452997,0
+AGCO.US,D,20190315,000000,60.2598,61.0154,60.2598,60.686,826326.1442047,0
+AGCO.US,D,20190318,000000,60.8708,61.7464,60.573,61.6909,434488.65835618,0
+AGCO.US,D,20190319,000000,61.9811,62.3843,61.5806,61.7558,529319.268002,0
+AGCO.US,D,20190320,000000,61.525,62.458,61.1945,61.9455,514807.11651431,0
+AGCO.US,D,20190321,000000,61.525,62.6554,61.525,62.5566,681195.23364675,0
+AGCO.US,D,20190322,000000,62.3191,62.7646,61.1448,61.4341,1106143.0997976,0
+AGCO.US,D,20190325,000000,61.6639,62.8058,61.6544,62.2722,646219.28865778,0
+AGCO.US,D,20190326,000000,61.8365,62.6917,61.461,61.89,730911.95836425,0
+AGCO.US,D,20190327,000000,62.1564,62.6832,61.6909,62.5299,488906.35553242,0
+AGCO.US,D,20190328,000000,62.6917,62.9725,62.0815,62.801,275321.64415449,0
+AGCO.US,D,20190329,000000,63.3843,63.4897,62.9035,63.394,541587.93962873,0
+AGCO.US,D,20190401,000000,64.0865,64.3327,63.6678,64.2042,602713.10916727,0
+AGCO.US,D,20190402,000000,64.2042,64.3604,63.6047,64.3058,411177.97347247,0
+AGCO.US,D,20190403,000000,64.8987,65.0079,64.1957,64.4073,623860.69946192,0
+AGCO.US,D,20190404,000000,64.3143,65.1171,64.1957,64.687,484782.69548089,0
+AGCO.US,D,20190405,000000,65.0165,65.1306,64.6056,64.8805,457490.32972718,0
+AGCO.US,D,20190408,000000,64.7244,65.2733,64.4677,65.1258,482058.99191774,0
+AGCO.US,D,20190409,000000,64.7062,64.8528,63.439,63.6401,725635.76142743,0
+AGCO.US,D,20190410,000000,63.8316,64.1411,63.0749,63.9792,634300.34516199,0
+AGCO.US,D,20190411,000000,64.2119,64.9984,63.8967,64.871,506671.50062024,0
+AGCO.US,D,20190412,000000,65.5913,65.6267,64.7159,65.5913,564997.80114659,0
+AGCO.US,D,20190415,000000,65.554,65.6267,64.8615,65.0808,585845.77360965,0
+AGCO.US,D,20190416,000000,65.573,66.1018,64.5194,65.9007,539875.83773391,0
+AGCO.US,D,20190417,000000,66.0837,66.4946,65.9917,66.1468,503607.46460727,0
+AGCO.US,D,20190418,000000,66.4122,66.7389,66.0281,66.1307,537165.70571017,0
+AGCO.US,D,20190422,000000,65.7839,66.3853,65.7839,66.1565,439073.75074766,0
+AGCO.US,D,20190423,000000,66.2465,66.4668,65.3557,65.4717,667811.60785925,0
+AGCO.US,D,20190424,000000,65.1727,65.6736,64.8901,65.2379,392391.83103518,0
+AGCO.US,D,20190425,000000,64.8068,64.8068,63.4111,63.4571,460158.70316811,0
+AGCO.US,D,20190426,000000,63.5041,64.6056,63.5041,64.597,979044.58925745,0
+AGCO.US,D,20190429,000000,64.8528,65.1123,64.3143,64.5453,483987.19447854,0
+AGCO.US,D,20190430,000000,64.642,64.8432,64.0769,64.5194,629140.02829244,0
+AGCO.US,D,20190501,000000,65.2196,65.3279,63.8595,63.8595,817880.47083333,0
+AGCO.US,D,20190502,000000,67.5616,68.8731,65.9477,68.2983,1621010.7662571,0
+AGCO.US,D,20190503,000000,68.7542,68.8185,66.895,68.1996,864948.65743671,0
+AGCO.US,D,20190506,000000,67.1508,68.0894,66.0281,67.5876,879016.08001757,0
+AGCO.US,D,20190507,000000,66.9314,67.2677,65.6736,66.6403,769599.1973996,0
+AGCO.US,D,20190508,000000,66.5223,67.1334,65.5826,66.5406,710382.39509503,0
+AGCO.US,D,20190509,000000,65.5453,66.6488,64.8165,66.4304,669267.93843441,0
+AGCO.US,D,20190510,000000,65.9381,66.9764,65.1209,66.8308,490177.90437869,0
+AGCO.US,D,20190513,000000,65.417,65.417,63.3327,64.3796,859261.13845931,0
+AGCO.US,D,20190514,000000,65.2302,65.6852,64.4725,65.2302,616705.36629908,0
+AGCO.US,D,20190515,000000,65.1746,65.5482,64.1774,64.2215,795042.70189984,0
+AGCO.US,D,20190516,000000,64.4265,64.8815,63.9877,64.323,648203.86530536,0
+AGCO.US,D,20190517,000000,63.3565,63.5931,61.2636,61.5835,1128038.1687244,0
+AGCO.US,D,20190520,000000,60.0298,60.9446,59.7856,60.3871,734031.32449943,0
+AGCO.US,D,20190521,000000,61.1467,61.9303,60.5701,61.7683,699315.32668839,0
+AGCO.US,D,20190522,000000,61.5002,62.2052,61.2358,61.5567,496853.01383932,0
+AGCO.US,D,20190523,000000,60.6774,61.2358,59.2156,59.7118,594685.0216239,0
+AGCO.US,D,20190524,000000,60.2961,60.9992,60.094,60.4599,654527.1587059,0
+AGCO.US,D,20190528,000000,60.3248,60.936,60.1677,60.7607,582333.87679614,0
+AGCO.US,D,20190529,000000,60.3784,62.1602,60.3784,61.7032,703266.73258586,0
+AGCO.US,D,20190530,000000,61.6938,62.3939,61.2186,61.6305,836702.108066,0
+AGCO.US,D,20190531,000000,60.7521,61.7587,60.2961,60.8066,772330.20871473,0
+AGCO.US,D,20190603,000000,60.6428,61.5097,60.478,61.3372,763133.92481754,0
+AGCO.US,D,20190604,000000,62.2129,63.5481,61.7635,63.4179,662722.28058047,0
+AGCO.US,D,20190605,000000,63.8958,64.5731,63.1372,63.9141,519762.81632815,0
+AGCO.US,D,20190606,000000,63.6851,64.1037,62.5969,63.1832,591878.84485972,0
+AGCO.US,D,20190607,000000,63.4926,64.051,63.3105,63.7224,415280.7542326,0
+AGCO.US,D,20190610,000000,63.9417,64.5549,63.8489,64.051,357740.55902749,0
+AGCO.US,D,20190611,000000,64.6506,65.4285,63.8862,64.3058,442115.86350466,0
+AGCO.US,D,20190612,000000,64.4821,65.2848,64.2215,65.2215,633163.46774526,0
+AGCO.US,D,20190613,000000,65.3566,66.4075,65.0281,66.078,755420.07060976,0
+AGCO.US,D,20190614,000000,66.0511,66.5999,65.147,66.1249,597569.49573084,0
+AGCO.US,D,20190617,000000,66.3892,66.7532,65.8241,66.4716,643655.31167383,0
+AGCO.US,D,20190618,000000,67.0569,68.5722,66.8183,68.189,543819.93587941,0
+AGCO.US,D,20190619,000000,68.3155,68.646,67.9803,68.4247,555201.23762163,0
+AGCO.US,D,20190620,000000,69.1394,69.2666,68.4247,68.7639,975834.39820467,0
+AGCO.US,D,20190621,000000,68.4247,68.7906,68.0884,68.2791,606326.27054406,0
+AGCO.US,D,20190624,000000,69.7045,70.2993,69.2035,69.898,843304.14000673,0
+AGCO.US,D,20190625,000000,70.7122,70.7122,69.7773,70.1787,790312.49843312,0
+AGCO.US,D,20190626,000000,70.5828,71.5493,70.2342,70.8108,773256.20528834,0
+AGCO.US,D,20190627,000000,71.0302,71.3348,70.3788,71.1201,545509.07055368,0
+AGCO.US,D,20190628,000000,71.0302,71.6701,70.7925,70.8636,790323.98204339,0
+AGCO.US,D,20190701,000000,71.9431,72.1711,70.0455,70.9277,486327.7630445,0
+AGCO.US,D,20190702,000000,70.6374,71.08,70.4449,70.9277,408799.822182,0
+AGCO.US,D,20190703,000000,71.3137,71.7074,70.6844,71.6518,222627.53248334,0
+AGCO.US,D,20190705,000000,70.9832,71.0751,70.327,70.9469,456732.41144934,0
+AGCO.US,D,20190708,000000,70.7562,71.0675,70.2256,70.372,469762.13324762,0
+AGCO.US,D,20190709,000000,69.7313,69.989,69.102,69.8414,585697.53064071,0
+AGCO.US,D,20190710,000000,68.9917,70.2533,68.6556,68.6824,597856.58598759,0
+AGCO.US,D,20190711,000000,68.6556,69.2811,68.3299,68.8462,786564.6656268,0
+AGCO.US,D,20190712,000000,69.5666,70.9641,69.0454,70.9105,599729.45842618,0
+AGCO.US,D,20190715,000000,70.4726,70.7649,69.9525,70.4823,652581.20874741,0
+AGCO.US,D,20190716,000000,70.2533,70.9564,69.9985,70.9191,718964.82782507,0
+AGCO.US,D,20190717,000000,70.2159,70.5637,68.9381,69.2409,808962.92547632,0
+AGCO.US,D,20190718,000000,68.7552,69.213,68.0061,68.9285,570229.1076069,0
+AGCO.US,D,20190719,000000,69.3856,69.7773,68.9458,69.2035,497067.02657617,0
+AGCO.US,D,20190722,000000,68.7294,69.7964,68.3203,68.7294,710140.1953148,0
+AGCO.US,D,20190723,000000,69.1394,69.9525,68.6651,69.7964,718506.52737884,0
+AGCO.US,D,20190724,000000,68.9114,70.0541,68.9114,69.533,482430.64330466,0
+AGCO.US,D,20190725,000000,69.4228,69.6776,68.5359,68.8195,456331.52905447,0
+AGCO.US,D,20190726,000000,68.8098,69.3491,68.6374,69.2409,430503.84559246,0
+AGCO.US,D,20190729,000000,69.8233,70.8012,69.2542,69.7687,1112495.6242061,0
+AGCO.US,D,20190730,000000,70.4353,73.6711,69.898,73.2774,1594749.8374985,0
+AGCO.US,D,20190731,000000,72.9115,72.9947,69.8414,70.3444,1168589.9284818,0
+AGCO.US,D,20190801,000000,70.51,70.8472,67.4668,67.7581,709123.37382362,0
+AGCO.US,D,20190802,000000,67.4765,67.4765,65.9506,66.8548,679340.10860585,0
+AGCO.US,D,20190805,000000,65.4736,65.5884,63.1832,63.8306,814228.68276744,0
+AGCO.US,D,20190806,000000,64.2589,65.348,63.5931,65.3212,760683.73997173,0
+AGCO.US,D,20190807,000000,64.6793,65.8192,64.2867,65.5855,767377.64079461,0
+AGCO.US,D,20190808,000000,66.8366,66.9822,65.6038,66.8366,693284.34336745,0
+AGCO.US,D,20190809,000000,66.4075,67.7399,66.214,67.3021,627552.15818146,0
+AGCO.US,D,20190812,000000,66.782,67.0194,61.8133,61.9848,1380311.1631023,0
+AGCO.US,D,20190813,000000,61.6572,63.2829,61.5002,62.0021,848700.3928691,0
+AGCO.US,D,20190814,000000,60.6841,60.7953,58.3601,58.7337,878490.96583885,0
+AGCO.US,D,20190815,000000,59.4503,60.3163,58.7061,60.116,926153.16828257,0
+AGCO.US,D,20190816,000000,60.3746,62.1229,60.3746,61.8565,897246.83330361,0
+AGCO.US,D,20190819,000000,62.8087,63.6889,62.4447,63.2597,953663.72263141,0
+AGCO.US,D,20190820,000000,63.3959,63.5883,62.6354,63.1669,750382.94155947,0
+AGCO.US,D,20190821,000000,64.1181,64.1737,63.3327,63.4053,489490.97569162,0
+AGCO.US,D,20190822,000000,63.7445,63.8729,62.8087,62.8182,347447.06836719,0
+AGCO.US,D,20190823,000000,61.6841,62.1966,60.116,60.321,614256.22541785,0
+AGCO.US,D,20190826,000000,61.2167,61.4896,60.0624,60.6926,428809.49109534,0
+AGCO.US,D,20190827,000000,60.9598,60.9868,60.2281,60.2644,428436.79574385,0
+AGCO.US,D,20190828,000000,59.9427,61.6008,59.798,61.5558,456837.85187091,0
+AGCO.US,D,20190829,000000,62.2502,62.8929,62.0394,62.7723,319650.46772617,0
+AGCO.US,D,20190830,000000,63.3039,63.5883,62.8182,63.2952,429803.34536599,0
+AGCO.US,D,20190903,000000,62.4811,62.8737,61.208,61.9034,526682.21349815,0
+AGCO.US,D,20190904,000000,62.8278,63.1401,62.3901,62.9379,335265.04579978,0
+AGCO.US,D,20190905,000000,63.7991,64.8605,63.482,64.413,549148.33104473,0
+AGCO.US,D,20190906,000000,66.0511,66.9438,65.6286,65.9044,813044.82694505,0
+AGCO.US,D,20190909,000000,66.1258,67.5808,66.0596,67.5454,671993.7299267,0
+AGCO.US,D,20190910,000000,67.5991,69.2927,67.1431,69.2303,553402.48666751,0
+AGCO.US,D,20190911,000000,69.9257,70.6681,69.4861,70.6393,629477.22884856,0
+AGCO.US,D,20190912,000000,70.4276,70.4276,69.1747,69.4315,421193.76955713,0
+AGCO.US,D,20190913,000000,70.1337,70.5216,69.4315,70.3185,396394.39119659,0
+AGCO.US,D,20190916,000000,69.851,70.5216,69.8328,70.4181,452369.68351127,0
+AGCO.US,D,20190917,000000,69.7237,69.9573,69.2026,69.7687,416530.37982291,0
+AGCO.US,D,20190918,000000,69.3846,69.851,68.8079,69.6871,393638.32473177,0
+AGCO.US,D,20190919,000000,69.7773,70.7314,69.4487,70.5656,495612.78393014,0
+AGCO.US,D,20190920,000000,70.6681,71.2169,70.0186,70.0186,1227821.3462903,0
+AGCO.US,D,20190923,000000,69.7408,70.4555,69.3116,69.4027,666427.31083942,0
+AGCO.US,D,20190924,000000,69.4487,69.898,68.5147,69.2026,444937.69973739,0
+AGCO.US,D,20190925,000000,69.1278,69.6776,68.9803,69.4861,445256.10893124,0
+AGCO.US,D,20190926,000000,69.2927,69.6412,68.3797,69.2207,765355.48142251,0
+AGCO.US,D,20190927,000000,69.6691,70.3817,69.0809,69.7601,541941.84361796,0
+AGCO.US,D,20190930,000000,70.0465,70.2351,69.2657,69.3213,405839.13866146,0
+AGCO.US,D,20191001,000000,69.8788,70.2448,67.1508,67.3059,514389.53068632,0
+AGCO.US,D,20191002,000000,66.5291,66.5923,64.8412,65.8337,560968.09790635,0
+AGCO.US,D,20191003,000000,65.5655,66.3212,64.2877,66.2619,452845.73135521,0
+AGCO.US,D,20191004,000000,66.1699,67.5081,65.8337,67.4794,336392.52753538,0
+AGCO.US,D,20191007,000000,66.7005,66.7005,65.2426,65.9324,626775.44854138,0
+AGCO.US,D,20191008,000000,65.0165,65.21,63.937,64.209,660242.86472669,0
+AGCO.US,D,20191009,000000,65.0721,65.2004,64.2598,64.8605,493106.22499755,0
+AGCO.US,D,20191010,000000,64.9255,66.464,64.7914,66.0511,571811.75789503,0
+AGCO.US,D,20191011,000000,67.4515,68.7886,67.4199,67.6268,392042.10290423,0
+AGCO.US,D,20191014,000000,67.2408,67.6555,66.8576,66.9668,311569.13798974,0
+AGCO.US,D,20191015,000000,67.0779,67.9295,66.5004,67.3519,501955.91265752,0
+AGCO.US,D,20191016,000000,66.9486,67.5636,66.3998,66.5923,495669.15801694,0
+AGCO.US,D,20191017,000000,66.9486,67.5454,66.6919,67.2963,565146.04411552,0
+AGCO.US,D,20191018,000000,67.2503,68.0292,66.8576,67.7264,351895.4014,0
+AGCO.US,D,20191021,000000,68.3672,69.1747,67.8366,68.9095,392037.92704596,0
+AGCO.US,D,20191022,000000,69.0904,70.4746,68.8625,70.0915,546983.14852653,0
+AGCO.US,D,20191023,000000,69.8328,70.396,69.4583,70.1613,375530.75926499,0
+AGCO.US,D,20191024,000000,70.0273,70.0819,68.8912,69.193,332372.21997629,0
+AGCO.US,D,20191025,000000,69.0904,70.4095,68.9095,70.3645,589766.90453461,0
+AGCO.US,D,20191028,000000,70.7314,71.9852,70.4468,70.512,1012666.5121992,0
+AGCO.US,D,20191029,000000,69.1556,70.0819,66.5195,69.6949,879100.64114773,0
+AGCO.US,D,20191030,000000,69.7601,69.8883,68.3405,69.7687,530946.80876664,0
+AGCO.US,D,20191031,000000,69.4678,70.465,68.7265,70.2265,722881.78289175,0
+AGCO.US,D,20191101,000000,70.512,71.5265,70.2265,71.1519,477600.21923923,0
+AGCO.US,D,20191104,000000,71.9766,73.2936,71.8914,72.7639,625471.53679344,0
+AGCO.US,D,20191105,000000,73.1844,73.2573,72.2495,72.671,538889.29121526,0
+AGCO.US,D,20191106,000000,72.5244,72.8646,71.3348,71.6194,489733.17547187,0
+AGCO.US,D,20191107,000000,72.3788,73.0341,72.1595,72.3051,557901.97396425,0
+AGCO.US,D,20191108,000000,72.1509,73.2438,71.8387,73.0934,427431.45786292,0
+AGCO.US,D,20191111,000000,72.5159,73.5284,72.3291,73.5044,374879.3253733,0
+AGCO.US,D,20191112,000000,73.5044,73.5044,72.2045,72.2868,486429.02760779,0
+AGCO.US,D,20191113,000000,71.8846,72.8473,71.1988,72.444,504778.79285482,0
+AGCO.US,D,20191114,000000,73.2219,74.6826,73.2132,73.5351,620185.9441755,0
+AGCO.US,D,20191115,000000,73.1127,73.7735,73.0687,73.5255,518191.64965028,0
+AGCO.US,D,20191118,000000,73.0025,73.1127,72.3521,72.8654,440959.15076109,0
+AGCO.US,D,20191119,000000,73.0944,73.8837,72.7227,73.3799,502621.96205318,0
+AGCO.US,D,20191120,000000,72.7554,73.2314,71.7055,72.0493,525850.17373587,0
+AGCO.US,D,20191121,000000,71.9029,72.9842,71.6634,72.7084,328308.06590525,0
+AGCO.US,D,20191122,000000,72.9201,73.3895,72.6356,73.1403,394130.03204425,0
+AGCO.US,D,20191125,000000,73.4632,74.562,73.2591,74.0304,399381.17383138,0
+AGCO.US,D,20191126,000000,74.0773,74.31,73.4536,73.9115,399005.34658618,0
+AGCO.US,D,20191127,000000,72.4976,73.1127,71.7831,72.4718,565160.65961952,0
+AGCO.US,D,20191129,000000,72.2495,72.2495,71.627,71.6912,242719.67459771,0
+AGCO.US,D,20191202,000000,71.7649,72.1405,70.9469,71.1125,508572.56010222,0
+AGCO.US,D,20191203,000000,70.0953,70.4334,69.0657,70.2313,593760.06901488,0
+AGCO.US,D,20191204,000000,70.5436,71.1586,69.8731,69.9765,465117.53487565,0
+AGCO.US,D,20191205,000000,70.1134,70.3137,69.3511,69.8366,694051.6573264,0
+AGCO.US,D,20191206,000000,70.8176,71.0388,69.8731,70.2772,520515.51478312,0
+AGCO.US,D,20191209,000000,70.194,70.4238,69.4334,69.7083,619751.65491437,0
+AGCO.US,D,20191210,000000,69.4612,70.3415,68.9641,70.2313,558646.32070266,0
+AGCO.US,D,20191211,000000,70.5263,70.9459,69.6078,70.2772,482049.59623661,0
+AGCO.US,D,20191212,000000,69.9018,71.7621,69.6537,71.6538,811514.37488541,0
+AGCO.US,D,20191213,000000,71.8473,72.4527,70.3597,70.6825,812897.62794068,0
+AGCO.US,D,20191216,000000,72.012,72.1499,70.6547,70.9737,634898.53686061,0
+AGCO.US,D,20191217,000000,70.8271,71.5101,70.8002,70.9277,487697.44456035,0
+AGCO.US,D,20191218,000000,71.1586,72.1126,70.7916,71.8654,553955.78788961,0
+AGCO.US,D,20191219,000000,71.9383,71.9756,71.2706,71.3339,397647.1486806,0
+AGCO.US,D,20191220,000000,71.9094,72.2228,71.1125,71.2898,1115979.3339763,0
+AGCO.US,D,20191223,000000,71.4871,71.4966,70.9373,71.3616,169927.15702477,0
+AGCO.US,D,20191224,000000,71.423,71.5246,71.0302,71.0388,98229.75828576,0
+AGCO.US,D,20191226,000000,71.196,71.7831,70.851,71.423,309961.43255193,0
+AGCO.US,D,20191227,000000,71.6365,71.6634,71.1307,71.3424,247898.78282953,0
+AGCO.US,D,20191230,000000,71.3703,71.5801,71.011,71.2055,306886.95689325,0
+AGCO.US,D,20191231,000000,71.0848,71.6634,70.7916,70.8827,326659.6458492,0
+AGCO.US,D,20200102,000000,71.4966,71.7831,70.7735,71.7744,287960.92320358,0
+AGCO.US,D,20200103,000000,70.4986,70.8271,69.9852,70.7821,364869.79307606,0
+AGCO.US,D,20200106,000000,70.1652,70.1978,69.5167,70.0867,405808.86368893,0
+AGCO.US,D,20200107,000000,69.5704,70.1748,69.3875,69.4334,409919.99616561,0
+AGCO.US,D,20200108,000000,69.5081,69.7725,68.9727,69.5608,377522.64366456,0
+AGCO.US,D,20200109,000000,69.9104,70.0684,69.2869,69.5608,322119.44393424,0
+AGCO.US,D,20200110,000000,69.6987,69.6987,67.5885,67.7082,347475.2554106,0
+AGCO.US,D,20200113,000000,67.6172,68.4151,67.1039,68.3681,539056.32554646,0
+AGCO.US,D,20200114,000000,68.2591,68.5751,67.7447,68.3961,326732.7233691,0
+AGCO.US,D,20200115,000000,67.9486,68.5522,67.6632,67.9486,474380.63250532,0
+AGCO.US,D,20200116,000000,68.3961,68.7284,67.9391,68.7284,411617.48255646,0
+AGCO.US,D,20200117,000000,69.0004,69.1029,68.3318,68.5991,306679.20794383,0
+AGCO.US,D,20200121,000000,68.2591,68.2734,67.03,67.077,392872.05473738,0
+AGCO.US,D,20200122,000000,67.2217,67.4419,66.2992,66.7437,305145.62399048,0
+AGCO.US,D,20200123,000000,66.3969,66.8557,65.5148,66.5712,418040.99655571,0
+AGCO.US,D,20200124,000000,66.5799,66.8557,65.4955,65.8912,319969.92088459,0
+AGCO.US,D,20200127,000000,65.1573,65.1573,63.2042,63.4121,382624.49851819,0
+AGCO.US,D,20200128,000000,63.7733,64.6295,63.3039,64.4149,318057.37779234,0
+AGCO.US,D,20200129,000000,64.8441,65.2868,64.3873,64.5903,484751.37654379,0
+AGCO.US,D,20200130,000000,63.9006,65.3509,63.9006,65.2321,411029.73050353,0
+AGCO.US,D,20200131,000000,64.7168,65.2138,63.984,64.3585,672530.3277157,0
+AGCO.US,D,20200203,000000,64.7445,65.8816,64.7072,65.3509,627160.67146772,0
+AGCO.US,D,20200204,000000,66.1833,67.0674,66.0654,66.6795,581337.93459636,0
+AGCO.US,D,20200205,000000,67.4879,67.7082,66.5262,67.1852,661592.71091572,0
+AGCO.US,D,20200206,000000,63.8268,65.3145,61.3957,63.3959,1818062.2107397,0
+AGCO.US,D,20200207,000000,62.8547,63.552,60.982,61.3401,796327.82228552,0
+AGCO.US,D,20200210,000000,60.8824,61.4273,60.2673,61.2741,636621.07840112,0
+AGCO.US,D,20200211,000000,61.6985,62.3786,61.3957,61.7915,550466.85829665,0
+AGCO.US,D,20200212,000000,62.4523,63.2597,62.3968,63.2138,510688.67628563,0
+AGCO.US,D,20200213,000000,62.4599,62.4599,61.1706,61.3909,585750.77283378,0
+AGCO.US,D,20200214,000000,61.4369,62.006,61.3067,61.4006,402639.38725438,0
+AGCO.US,D,20200218,000000,61.1352,61.7224,60.7473,61.2617,395415.15242992,0
+AGCO.US,D,20200219,000000,61.298,61.4102,60.7003,61.0423,535474.48310676,0
+AGCO.US,D,20200220,000000,60.8766,62.5039,60.8766,62.0529,515700.75018624,0
+AGCO.US,D,20200221,000000,62.7799,63.2674,62.0156,63.074,748265.78141149,0
+AGCO.US,D,20200224,000000,61.2339,62.3766,60.7473,62.0892,775391.11283401,0
+AGCO.US,D,20200225,000000,62.1448,62.3115,59.0192,59.048,852961.85624388,0
+AGCO.US,D,20200226,000000,59.5978,59.9197,57.2797,57.2797,629534.64689991,0
+AGCO.US,D,20200227,000000,56.1858,58.4215,55.2297,56.4511,984607.87645102,0
+AGCO.US,D,20200228,000000,54.7155,55.8448,54.3284,55.5795,1045068.0405585,0
+AGCO.US,D,20200302,000000,55.9357,58.5144,55.1973,58.4933,746566.20709152,0
+AGCO.US,D,20200303,000000,58.5029,59.1466,55.7701,56.1311,484595.82582285,0
+AGCO.US,D,20200304,000000,57.0048,57.867,55.9971,57.7597,602208.87427995,0
+AGCO.US,D,20200305,000000,56.0019,57.1054,55.5987,56.0756,886512.7895948,0
+AGCO.US,D,20200306,000000,54.2355,56.7366,54.0804,56.479,694552.76032,0
+AGCO.US,D,20200309,000000,52.2957,53.5736,51.2001,52.404,843404.36060545,0
+AGCO.US,D,20200310,000000,54.1532,54.888,52.1761,54.7787,1066826.3501266,0
+AGCO.US,D,20200311,000000,53.1502,53.793,50.8609,51.7067,890623.92207148,0
+AGCO.US,D,20200312,000000,48.1472,48.6807,45.0302,46.2611,1182681.3622478,0
+AGCO.US,D,20200313,000000,48.8734,50.8983,46.6576,50.8887,984736.28409313,0
+AGCO.US,D,20200316,000000,45.7191,50.0333,43.8109,44.1193,1353971.937001,0
+AGCO.US,D,20200317,000000,44.7353,45.4441,41.5023,41.8654,1390020.0336033,0
+AGCO.US,D,20200318,000000,38.9486,41.2418,32.4925,34.0021,1621808.3551886,0
+AGCO.US,D,20200319,000000,33.2301,41.5484,32.5576,40.8069,1295304.2600602,0
+AGCO.US,D,20200320,000000,41.1671,41.8932,36.7235,37.0664,1036368.6837965,0
+AGCO.US,D,20200323,000000,37.0664,37.8289,34.0932,36.3107,763376.12459778,0
+AGCO.US,D,20200324,000000,38.1412,39.7217,37.1372,39.4467,890694.91166224,0
+AGCO.US,D,20200325,000000,39.9084,43.1988,39.6392,40.9085,1020688.335955,0
+AGCO.US,D,20200326,000000,40.9459,44.8549,40.5235,43.6136,709884.42399515,0
+AGCO.US,D,20200327,000000,41.9679,43.4019,40.8261,42.4919,675027.49096715,0
+AGCO.US,D,20200330,000000,42.3702,43.9153,41.442,43.4928,503690.98177288,0
+AGCO.US,D,20200331,000000,42.9047,44.4402,42.7304,43.4555,898924.48436761,0
+AGCO.US,D,20200401,000000,41.214,42.7207,40.3289,41.0933,655252.71408206,0
+AGCO.US,D,20200402,000000,40.7332,42.1595,39.7839,41.0657,539770.39731235,0
+AGCO.US,D,20200403,000000,40.899,41.2237,39.4467,40.0079,517694.72251496,0
+AGCO.US,D,20200406,000000,41.9123,43.9153,41.442,43.8607,872145.74918234,0
+AGCO.US,D,20200407,000000,45.7745,46.8417,44.9642,45.1941,617063.44614659,0
+AGCO.US,D,20200408,000000,45.7937,47.219,44.9652,46.9509,359765.85029329,0
+AGCO.US,D,20200409,000000,47.6578,48.7268,46.9881,47.9183,440614.64245299,0
+AGCO.US,D,20200413,000000,47.7324,48.405,46.0782,46.8321,599762.86529242,0
+AGCO.US,D,20200414,000000,47.6501,48.3905,45.4163,45.8589,636354.86743577,0
+AGCO.US,D,20200415,000000,44.0916,44.1548,42.5006,43.9344,529512.40144745,0
+AGCO.US,D,20200416,000000,43.374,43.8138,40.854,41.3137,1096131.4795713,0
+AGCO.US,D,20200417,000000,42.941,45.6185,42.7763,45.5159,945431.01803233,0
+AGCO.US,D,20200420,000000,44.0743,45.3426,42.6844,45.2132,1329968.0596428,0
+AGCO.US,D,20200421,000000,43.8061,44.8359,43.0053,43.8607,653182.53233973,0
+AGCO.US,D,20200422,000000,45.1404,45.3244,43.9344,44.4498,330472.20445887,0
+AGCO.US,D,20200423,000000,44.946,45.6088,44.2668,44.9929,960097.67627638,0
+AGCO.US,D,20200424,000000,45.7007,46.1615,44.6538,45.7563,543927.46423012,0
+AGCO.US,D,20200427,000000,45.921,47.2554,45.3703,46.6673,539128.35910178,0
+AGCO.US,D,20200428,000000,47.8253,48.5332,47.1166,47.5217,644163.72241943,0
+AGCO.US,D,20200429,000000,48.6712,49.9691,48.5611,49.6089,510930.87606587,0
+AGCO.US,D,20200430,000000,48.9193,49.2144,48.0007,48.5975,795006.16313988,0
+AGCO.US,D,20200501,000000,47.4853,47.6223,45.7239,46.2525,466791.01008136,0
+AGCO.US,D,20200504,000000,45.904,45.904,44.5418,45.6548,720680.06161359,0
+AGCO.US,D,20200505,000000,46.9144,49.6272,44.8262,45.1041,1094594.7637243,0
+AGCO.US,D,20200506,000000,45.7937,45.7937,44.1193,44.6069,505172.36749772,0
+AGCO.US,D,20200507,000000,45.3799,46.1615,45.1404,45.4796,338959.63641304,0
+AGCO.US,D,20200508,000000,46.2344,47.4499,46.2344,47.0247,407301.73302403,0
+AGCO.US,D,20200511,000000,46.1251,46.7228,45.0848,46.3358,548041.72860052,0
+AGCO.US,D,20200512,000000,46.3733,46.7687,43.7936,43.8253,624806.53136235,0
+AGCO.US,D,20200513,000000,43.3837,43.7247,41.5388,41.9123,612366.64954613,0
+AGCO.US,D,20200514,000000,41.2111,42.697,39.5396,42.1604,456894.2259577,0
+AGCO.US,D,20200515,000000,41.8836,42.7974,41.3309,42.2064,500334.63568029,0
+AGCO.US,D,20200518,000000,43.832,46.0467,43.832,45.4919,694583.03529254,0
+AGCO.US,D,20200519,000000,45.6864,45.7239,44.3569,44.7084,476825.59752829,0
+AGCO.US,D,20200520,000000,45.3272,47.4604,45.3272,47.1539,432593.86266162,0
+AGCO.US,D,20200521,000000,46.9968,47.856,46.7209,47.1635,561304.2544979,0
+AGCO.US,D,20200522,000000,47.7343,48.059,47.0887,47.8465,598864.01179765,0
+AGCO.US,D,20200526,000000,50.0526,53.5152,49.8772,52.6464,973229.7066025,0
+AGCO.US,D,20200527,000000,54.0306,55.34,52.34,53.6503,712180.1020846,0
+AGCO.US,D,20200528,000000,54.3984,54.3984,52.3314,53.2633,1044509.5195135,0
+AGCO.US,D,20200529,000000,52.5065,52.5065,49.8398,50.9749,711430.53552333,0
+AGCO.US,D,20200601,000000,51.0764,52.8686,50.5152,52.2221,606920.2863844,0
+AGCO.US,D,20200602,000000,52.8216,53.1791,52.2221,52.6637,640997.37787859,0
+AGCO.US,D,20200603,000000,53.7701,55.0259,53.543,54.888,425184.84610827,0
+AGCO.US,D,20200604,000000,54.4071,56.3381,53.9002,56.3381,675521.28620876,0
+AGCO.US,D,20200605,000000,58.2673,59.9541,57.5565,58.1562,526038.08735846,0
+AGCO.US,D,20200608,000000,59.1619,59.6419,58.0633,58.7186,515538.93567789,0
+AGCO.US,D,20200609,000000,57.251,57.7826,56.0421,56.8449,412455.78610617,0
+AGCO.US,D,20200610,000000,56.6964,56.8639,53.9846,54.0583,618662.79986785,0
+AGCO.US,D,20200611,000000,51.4921,51.7039,50.1818,50.2277,543609.05503626,0
+AGCO.US,D,20200612,000000,52.6464,52.6464,49.5899,50.9749,508708.27549632,0
+AGCO.US,D,20200615,000000,48.9338,51.9347,48.7795,51.3628,505645.28344793,0
+AGCO.US,D,20200616,000000,53.8726,54.5469,51.4097,51.953,490975.49331017,0
+AGCO.US,D,20200617,000000,51.9903,51.9903,50.3379,50.4491,375192.5147443,0
+AGCO.US,D,20200618,000000,49.859,51.086,49.6539,49.9979,398737.04769169,0
+AGCO.US,D,20200619,000000,50.5429,51.086,49.2039,50.062,762621.33821366,0
+AGCO.US,D,20200622,000000,49.7382,50.5334,48.9077,50.0439,466255.45625695,0
+AGCO.US,D,20200623,000000,50.6148,50.9529,50.2,50.4126,404877.64729248,0
+AGCO.US,D,20200624,000000,49.6358,49.9241,48.8072,49.0351,762545.12880005,0
+AGCO.US,D,20200625,000000,48.6319,50.0487,48.0408,49.8772,656620.30766877,0
+AGCO.US,D,20200626,000000,49.5449,49.8686,48.493,48.6406,792222.95359624,0
+AGCO.US,D,20200629,000000,49.4327,50.9021,49.3684,50.3006,508653.98933869,0
+AGCO.US,D,20200630,000000,49.8772,51.473,49.517,51.1866,806209.99090521,0
+AGCO.US,D,20200701,000000,49.9414,51.3916,49.3877,49.8024,527561.2316661,0
+AGCO.US,D,20200702,000000,50.9117,52.3945,50.291,50.4404,644609.49529082,0
+AGCO.US,D,20200706,000000,51.9156,52.8409,51.2978,52.1397,630004.43095642,0
+AGCO.US,D,20200707,000000,51.4471,51.9347,50.8744,50.9385,496736.08980748,0
+AGCO.US,D,20200708,000000,51.0764,51.0764,49.6539,50.1818,292557.49920532,0
+AGCO.US,D,20200709,000000,49.9414,50.3006,48.3254,49.3064,413103.04413957,0
+AGCO.US,D,20200710,000000,49.3599,50.2277,49.0267,50.1721,512474.89966491,0
+AGCO.US,D,20200713,000000,50.9653,53.7231,50.6511,53.0689,1014792.0240637,0
+AGCO.US,D,20200714,000000,53.0689,56.2088,52.3314,55.8946,1047853.3380313,0
+AGCO.US,D,20200715,000000,57.0938,57.5939,56.134,57.1121,614625.78887563,0
+AGCO.US,D,20200716,000000,57.0756,58.8209,56.3832,56.8736,502879.82130197,0
+AGCO.US,D,20200717,000000,57.1763,58.3037,56.8545,57.7778,650623.77517865,0
+AGCO.US,D,20200720,000000,57.3248,57.9043,56.2184,56.614,442299.60126899,0
+AGCO.US,D,20200721,000000,57.0585,58.1092,56.8545,57.1954,427416.84235894,0
+AGCO.US,D,20200722,000000,57.9609,58.8305,57.7462,58.3679,333283.6010459,0
+AGCO.US,D,20200723,000000,58.2031,59.071,58.2031,58.7559,453855.2450944,0
+AGCO.US,D,20200724,000000,58.9868,58.9868,57.8583,58.5134,370703.46709326,0
+AGCO.US,D,20200727,000000,58.2309,59.0902,57.5288,58.5134,670978.99636466,0
+AGCO.US,D,20200728,000000,58.0164,58.4244,57.0211,57.2788,680814.1865787,0
+AGCO.US,D,20200729,000000,57.4253,58.9636,57.2136,58.5422,509697.95390871,0
+AGCO.US,D,20200730,000000,62.3,63.1918,60.7769,62.686,1166380.8994517,0
+AGCO.US,D,20200731,000000,62.2444,62.7052,58.9494,60.573,843962.88165041,0
+AGCO.US,D,20200803,000000,61.5337,62.8392,61.026,62.412,633689.62588853,0
+AGCO.US,D,20200804,000000,62.0596,63.4897,62.0596,62.686,484184.50378227,0
+AGCO.US,D,20200805,000000,63.415,63.9896,62.8164,63.3613,406214.96590665,0
+AGCO.US,D,20200806,000000,62.891,63.4246,62.6775,63.0375,258097.27271393,0
+AGCO.US,D,20200807,000000,63.029,63.4897,62.458,63.415,415512.51436715,0
+AGCO.US,D,20200810,000000,63.573,65.6306,63.5367,65.0232,586867.81492368,0
+AGCO.US,D,20200811,000000,66.1747,68.5061,66.0051,67.5147,962409.01383436,0
+AGCO.US,D,20200812,000000,68.031,68.3539,66.6929,67.781,432197.15612502,0
+AGCO.US,D,20200813,000000,67.1987,67.6441,66.7542,67.4582,293800.8610082,0
+AGCO.US,D,20200814,000000,66.987,68.6805,66.644,68.0415,437491.10045953,0
+AGCO.US,D,20200817,000000,68.6805,68.6805,67.1632,67.6066,415663.8892298,0
+AGCO.US,D,20200818,000000,67.5607,67.9208,66.2924,66.4611,603814.49178863,0
+AGCO.US,D,20200819,000000,66.9496,67.4678,66.348,66.5799,498862.64563658,0
+AGCO.US,D,20200820,000000,65.8125,66.3203,65.1421,65.7196,563873.45130468,0
+AGCO.US,D,20200821,000000,66.0799,67.2925,65.8729,66.644,452850.95117805,0
+AGCO.US,D,20200824,000000,67.393,67.781,66.3117,66.644,603687.12811108,0
+AGCO.US,D,20200825,000000,66.8576,67.1632,65.7196,65.8221,333270.0295065,0
+AGCO.US,D,20200826,000000,66.0061,66.3442,65.4698,66.052,337268.41380962,0
+AGCO.US,D,20200827,000000,66.5895,67.7168,65.9965,67.1077,395218.88709077,0
+AGCO.US,D,20200828,000000,67.3663,67.7627,66.2648,67.0799,349197.79695111,0
+AGCO.US,D,20200831,000000,67.0884,67.0884,65.6823,65.7665,526219.73719364,0
+AGCO.US,D,20200901,000000,65.3586,68.0138,64.9332,67.8836,461730.91381055,0
+AGCO.US,D,20200902,000000,68.0319,69.0761,67.6345,68.2734,412625.95233107,0
+AGCO.US,D,20200903,000000,70.1767,70.5762,67.393,67.9955,612856.26892947,0
+AGCO.US,D,20200904,000000,69.1795,69.5761,67.4486,68.236,575401.95205129,0
+AGCO.US,D,20200908,000000,67.8183,68.19,66.8749,67.5234,511932.03808851,0
+AGCO.US,D,20200909,000000,67.9955,69.8731,67.9955,69.3184,616946.52211475,0
+AGCO.US,D,20200910,000000,69.5311,70.3156,68.6057,69.4009,650354.43231957,0
+AGCO.US,D,20200911,000000,69.4564,71.261,69.1423,69.7887,700755.997795,0
+AGCO.US,D,20200914,000000,69.9755,71.7419,69.6221,69.9842,515473.16590998,0
+AGCO.US,D,20200915,000000,70.5579,70.8884,69.5215,70.0033,507889.80727344,0
+AGCO.US,D,20200916,000000,70.2888,71.4632,69.6412,70.5387,599121.87104644,0
+AGCO.US,D,20200917,000000,69.966,71.3894,69.2859,70.5387,603331.13619271,0
+AGCO.US,D,20200918,000000,70.6882,71.103,69.2542,69.4746,993270.69445294,0
+AGCO.US,D,20200921,000000,67.8088,67.8836,64.5002,65.4698,634369.24682362,0
+AGCO.US,D,20200922,000000,65.4698,66.8481,65.3308,66.4141,442882.13349904,0
+AGCO.US,D,20200923,000000,67.3289,67.712,65.1746,65.2943,444051.37381746,0
+AGCO.US,D,20200924,000000,65.1094,66.5799,64.4534,65.4322,395534.16439091,0
+AGCO.US,D,20200925,000000,64.8212,66.6172,64.6641,66.1449,566030.28210632,0
+AGCO.US,D,20200928,000000,67.236,68.0415,66.8012,67.4305,374399.10167109,0
+AGCO.US,D,20200929,000000,67.2925,67.7907,66.4046,67.2082,309612.74838554,0
+AGCO.US,D,20200930,000000,67.3375,69.8356,67.3375,68.6986,787188.95643966,0
+AGCO.US,D,20201001,000000,69.2907,69.557,67.1987,67.8088,704408.82982546,0
+AGCO.US,D,20201002,000000,66.7589,69.9056,66.5157,69.5473,393062.05628913,0
+AGCO.US,D,20201005,000000,70.3989,71.6673,70.2706,70.9171,412858.75643018,0
+AGCO.US,D,20201006,000000,71.5178,73.1835,70.9171,71.2333,527775.24440296,0
+AGCO.US,D,20201007,000000,72.1289,73.4067,71.7611,73.0273,422812.95860522,0
+AGCO.US,D,20201008,000000,73.3416,73.8042,72.4536,73.6835,311773.75504546,0
+AGCO.US,D,20201009,000000,74.4968,75.0247,73.7573,74.5245,451010.44164113,0
+AGCO.US,D,20201012,000000,75.0888,75.0888,73.8233,74.562,211641.89331313,0
+AGCO.US,D,20201013,000000,75.3025,76.2554,73.7161,74.6357,469002.12704065,0
+AGCO.US,D,20201014,000000,74.3493,75.9136,74.266,74.331,378418.36526563,0
+AGCO.US,D,20201015,000000,73.0734,74.7756,72.8233,74.5438,379241.00934679,0
+AGCO.US,D,20201016,000000,77.1147,77.3005,75.2286,75.3301,660288.79916777,0
+AGCO.US,D,20201019,000000,75.9508,76.5514,74.9135,75.2469,430282.52510362,0
+AGCO.US,D,20201020,000000,76.06,76.6262,74.6175,75.0054,523474.11037452,0
+AGCO.US,D,20201021,000000,75.1166,76.7075,75.0428,75.3118,850567.00152028,0
+AGCO.US,D,20201022,000000,75.3494,75.8953,74.7756,75.7458,658951.48055359,0
+AGCO.US,D,20201023,000000,76.1252,77.3101,75.8809,76.607,564397.52151883,0
+AGCO.US,D,20201026,000000,75.4691,75.5879,74.4105,75.3494,832126.41135566,0
+AGCO.US,D,20201027,000000,75.015,75.5418,72.0273,72.1663,981422.74054793,0
+AGCO.US,D,20201028,000000,70.2975,71.8531,69.8587,70.7074,801905.72498307,0
+AGCO.US,D,20201029,000000,70.1048,71.7783,69.1556,71.4259,941671.70161573,0
+AGCO.US,D,20201030,000000,71.3894,72.2026,70.3348,71.2524,713022.58149258,0
+AGCO.US,D,20201102,000000,72.1385,74.1098,71.6673,74.1098,902145.11506608,0
+AGCO.US,D,20201103,000000,77.9202,80.9262,76.6166,80.4165,1412152.0824874,0
+AGCO.US,D,20201104,000000,79.769,82.3784,78.1693,79.9548,1102624.9391967,0
+AGCO.US,D,20201105,000000,81.2117,84.0334,80.8054,83.8008,506295.67337505,0
+AGCO.US,D,20201106,000000,83.6197,84.6206,83.3582,83.885,571592.52533532,0
+AGCO.US,D,20201109,000000,90.073,92.2541,82.6178,82.8037,1342945.5832126,0
+AGCO.US,D,20201110,000000,83.4799,83.8936,80.9357,82.3973,1534452.5318639,0
+AGCO.US,D,20201111,000000,82.7576,83.0133,80.8792,81.6013,1154682.2324802,0
+AGCO.US,D,20201112,000000,81.6942,83.4703,81.2117,83.0086,532612.97622037,0
+AGCO.US,D,20201113,000000,83.2566,86.1294,83.2566,85.5557,829975.84434144,0
+AGCO.US,D,20201116,000000,87.1045,89.8459,86.501,89.4465,913771.74848227,0
+AGCO.US,D,20201117,000000,88.3085,88.3085,86.1197,86.3622,1005243.9241064,0
+AGCO.US,D,20201118,000000,86.8335,87.3009,85.7242,85.9071,1067264.8152459,0
+AGCO.US,D,20201119,000000,85.4721,86.3909,85.1284,85.3611,555744.09919805,0
+AGCO.US,D,20201120,000000,85.0748,85.7328,84.796,85.1648,670369.32105577,0
+AGCO.US,D,20201123,000000,86.0747,87.7529,86.0747,87.0671,1206733.2619761,0
+AGCO.US,D,20201124,000000,88.548,89.8277,87.7721,89.1515,472055.72340791,0
+AGCO.US,D,20201125,000000,89.187,89.187,85.888,86.3622,452520.01440936,0
+AGCO.US,D,20201127,000000,86.4819,87.3047,86.1993,86.6026,193044.70846302,0
+AGCO.US,D,20201130,000000,86.5096,86.7214,85.5097,85.7232,617362.02001362,0
+AGCO.US,D,20201201,000000,86.6581,87.7434,84.7682,85.3333,616485.08977481,0
+AGCO.US,D,20201202,000000,85.0375,85.9723,84.3794,85.1284,518917.20502644,0
+AGCO.US,D,20201203,000000,84.9626,86.796,84.9626,86.1849,602799.75822658,0
+AGCO.US,D,20201204,000000,86.8525,87.7434,83.7116,84.0642,1224242.6357444,0
+AGCO.US,D,20201207,000000,83.7567,84.7777,81.5718,82.4875,1128589.3820174,0
+AGCO.US,D,20201208,000000,82.45,84.1571,82.3678,82.589,695400.45955085,0
+AGCO.US,D,20201209,000000,83.0996,83.9425,82.478,83.3687,744681.85104266,0
+AGCO.US,D,20201210,000000,82.5709,83.1541,81.8897,82.6455,704287.72993533,0
+AGCO.US,D,20201211,000000,81.9874,83.3266,81.8572,83.0899,1449429.9693534,0
+AGCO.US,D,20201214,000000,84.3334,84.6187,82.478,82.5066,557336.1451673,0
+AGCO.US,D,20201215,000000,87.7252,89.5155,86.6303,89.4005,1331536.0944269,0
+AGCO.US,D,20201216,000000,89.2616,91.2311,89.0892,90.6343,993406.40984705,0
+AGCO.US,D,20201217,000000,91.0875,92.7196,90.6793,92.4802,882871.4411746,0
+AGCO.US,D,20201218,000000,92.4706,95.3865,92.4706,95.3193,1544867.1224144,0
+AGCO.US,D,20201221,000000,93.8806,96.7848,93.7513,95.6832,848771.38245987,0
+AGCO.US,D,20201222,000000,95.3959,96.0091,95.3193,95.53,761224.51361899,0
+AGCO.US,D,20201223,000000,95.9995,96.9286,94.9706,96.038,604300.97927825,0
+AGCO.US,D,20201224,000000,96.4881,96.7079,95.3097,95.6354,193142.8411326,0
+AGCO.US,D,20201228,000000,96.4401,96.5553,94.577,94.6776,687179.23856204,0
+AGCO.US,D,20201229,000000,94.5866,95.0357,92.8873,93.8346,291035.39886225,0
+AGCO.US,D,20201230,000000,94.4372,95.2849,94.1115,94.6776,363920.82928193,0
+AGCO.US,D,20201231,000000,94.9419,96.0764,94.0646,95.5205,666181.97916547,0
+AGCO.US,D,20210104,000000,95.9707,96.5937,93.574,94.9802,849392.54137901,0
+AGCO.US,D,20210105,000000,94.5301,98.3271,94.5301,97.7234,1378353.7295336,0
+AGCO.US,D,20210106,000000,98.9981,103.279,98.9981,101.842,1045332.1635946,0
+AGCO.US,D,20210107,000000,102.79,106.479,101.928,106.374,758370.31448459,0
+AGCO.US,D,20210108,000000,106.277,107.148,102.217,103.864,517102.79460376,0
+AGCO.US,D,20210111,000000,102.321,106.191,101.918,106.029,1079800.7418026,0
+AGCO.US,D,20210112,000000,105.683,106.948,104.294,106.22,1255652.3977623,0
+AGCO.US,D,20210113,000000,106.508,107.657,105.962,106.249,879884.65853981,0
+AGCO.US,D,20210114,000000,107.283,109.448,106.268,107.733,791429.54052304,0
+AGCO.US,D,20210115,000000,107.226,107.226,104.075,105.77,437271.86789982,0
+AGCO.US,D,20210119,000000,106.451,108.692,106.451,107.398,654957.27210875,0
+AGCO.US,D,20210120,000000,107.877,108.232,106,107.063,647179.73606219,0
+AGCO.US,D,20210121,000000,107.935,107.935,106.058,106.621,581124.96582407,0
+AGCO.US,D,20210122,000000,105.416,106.747,104.966,105.731,762324.85227578,0
+AGCO.US,D,20210125,000000,105.464,106.556,103.03,103.912,915255.22213625,0
+AGCO.US,D,20210126,000000,105.042,105.042,102.715,102.924,393025.51752918,0
+AGCO.US,D,20210127,000000,100.932,101.028,94.2331,95.257,959789.70672822,0
+AGCO.US,D,20210128,000000,98.0114,104.678,97.5036,104.18,1249088.9925106,0
+AGCO.US,D,20210129,000000,103.413,104.123,101.067,102.762,870436.77918124,0
+AGCO.US,D,20210201,000000,103.902,106.718,102.848,106.2,991014.68701717,0
+AGCO.US,D,20210202,000000,107.599,109.926,107.494,108.711,588587.22457049,0
+AGCO.US,D,20210203,000000,108.499,109.726,107.743,109.113,635035.29621928,0
+AGCO.US,D,20210204,000000,113.97,115.674,111.201,112.226,823118.04108106,0
+AGCO.US,D,20210205,000000,113.088,113.088,109.821,110.913,625978.90357446,0
+AGCO.US,D,20210208,000000,112.648,113.97,112.072,112.897,423807.85684044,0
+AGCO.US,D,20210209,000000,112.504,113.95,112.072,112.724,520967.55144193,0
+AGCO.US,D,20210210,000000,113.471,113.576,110.292,110.903,709244.47371373,0
+AGCO.US,D,20210211,000000,111.517,112.504,109.371,112.043,614543.3156746,0
+AGCO.US,D,20210212,000000,111.288,111.498,108.251,110.042,1121142.7827396,0
+AGCO.US,D,20210216,000000,110.598,111.24,108.289,109.161,754198.63206284,0
+AGCO.US,D,20210217,000000,108.739,110.531,108.021,110.148,571062.19133377,0
+AGCO.US,D,20210218,000000,109.669,110.158,106.621,106.766,564335.9276092,0
+AGCO.US,D,20210219,000000,109.323,116.316,109.323,114.975,913541.0323123,0
+AGCO.US,D,20210222,000000,113.691,119.286,113.662,117.38,1001272.6828821,0
+AGCO.US,D,20210223,000000,116.029,117.351,113.309,117.015,638251.75105948,0
+AGCO.US,D,20210224,000000,117.791,120.607,116.585,120.453,774528.79809917,0
+AGCO.US,D,20210225,000000,120.511,121.135,118.941,119.832,874275.43690516,0
+AGCO.US,D,20210226,000000,119.937,121.728,118.779,120.129,614849.19729362,0
+AGCO.US,D,20210301,000000,121.824,123.826,120.838,122.197,579807.48253672,0
+AGCO.US,D,20210302,000000,121.843,122.044,117.915,119.785,634228.31160666,0
+AGCO.US,D,20210303,000000,119.861,120.579,116.93,116.949,636625.2542594,0
+AGCO.US,D,20210304,000000,117.791,119.659,114.687,116.691,966043.05450256,0
+AGCO.US,D,20210305,000000,119.381,124.517,117.035,123.778,879835.59220502,0
+AGCO.US,D,20210308,000000,125.214,127.915,123.443,123.653,876732.92950295,0
+AGCO.US,D,20210309,000000,124.295,125.109,121.259,121.46,502001.8470986,0
+AGCO.US,D,20210310,000000,121.47,125.733,120.742,125.262,412848.31678449,0
+AGCO.US,D,20210311,000000,126.202,129.544,125.656,126.565,512012.4233604,0
+AGCO.US,D,20210312,000000,126.394,128.577,126.192,128.461,438836.77079027,0
+AGCO.US,D,20210315,000000,129.899,132.715,128.452,132.525,797487.66692279,0
+AGCO.US,D,20210316,000000,132.984,134.114,131.365,131.863,747037.03511258,0
+AGCO.US,D,20210317,000000,132.265,133.836,131.297,133.683,462278.9952098,0
+AGCO.US,D,20210318,000000,133.529,137.763,133.529,136.796,1867361.3496292,0
+AGCO.US,D,20210319,000000,135.857,137.285,133.022,133.509,1071087.8135013,0
+AGCO.US,D,20210322,000000,134.296,134.296,131.021,132.705,462233.06076871,0
+AGCO.US,D,20210323,000000,130.503,131.959,124.218,125.455,975061.86442287,0
+AGCO.US,D,20210324,000000,127.475,130.465,126.441,126.517,558069.00829545,0
+AGCO.US,D,20210325,000000,125.627,131.336,124.362,130.703,526204.07772509,0
+AGCO.US,D,20210326,000000,131.718,133.933,130.436,132.265,548606.51343289,0
+AGCO.US,D,20210329,000000,132.197,133.088,130.224,130.579,539109.56773953,0
+AGCO.US,D,20210330,000000,131.577,134.22,131.394,133.184,408690.20590214,0
+AGCO.US,D,20210331,000000,133.473,135.541,129.967,133.28,764669.59670002,0
+AGCO.US,D,20210401,000000,133.425,134.737,132.581,133.988,484268.02094788,0
+AGCO.US,D,20210405,000000,135.829,136.431,133.913,135.293,323516.26852891,0
+AGCO.US,D,20210406,000000,134.689,137.322,134.42,134.794,584359.16806196,0
+AGCO.US,D,20210407,000000,134.747,135.331,132.792,133.596,343858.96214008,0
+AGCO.US,D,20210408,000000,133.261,134.975,131.766,134.899,512536.49357455,0
+AGCO.US,D,20210409,000000,135.608,136.901,134.373,136.537,458685.66915982,0
+AGCO.US,D,20210412,000000,137.18,138.415,135.875,138.041,424498.96138577,0
+AGCO.US,D,20210413,000000,139.726,140.138,136.71,137.792,507349.03362617,0
+AGCO.US,D,20210414,000000,137.495,140.732,137.495,139.784,532360.33679443,0
+AGCO.US,D,20210415,000000,140.157,141.087,138.012,140.11,449996.75204366,0
+AGCO.US,D,20210416,000000,142.209,142.726,140.437,140.915,445647.595645,0
+AGCO.US,D,20210419,000000,141.049,141.844,139.325,140.761,418196.54727664,0
+AGCO.US,D,20210420,000000,139.794,139.967,132.917,134.65,726928.18956509,0
+AGCO.US,D,20210421,000000,135.023,138.003,133.941,137.428,586009.67604714,0
+AGCO.US,D,20210422,000000,137.82,139.948,137.361,137.399,513393.58848652,0
+AGCO.US,D,20210423,000000,139.382,144.698,138.952,142.63,805589.87595062,0
+AGCO.US,D,20210426,000000,142.897,145.772,142.897,144.747,1327468.8084621,0
+AGCO.US,D,20210427,000000,144.899,145.781,143.06,145.302,495722.40021,0
+AGCO.US,D,20210428,000000,145.925,147.16,143.884,144.899,755780.23838641,0
+AGCO.US,D,20210429,000000,143.012,144.335,135.359,137.275,1253850.5149143,0
+AGCO.US,D,20210430,000000,136.402,137.399,134.583,135.387,1112855.7919828,0
+AGCO.US,D,20210503,000000,138.711,140.636,137.965,139.669,842835.3999148,0
+AGCO.US,D,20210504,000000,138.27,141.93,136.222,141.538,847926.81512273,0
+AGCO.US,D,20210505,000000,142.716,142.716,140.128,141.135,521289.0925295,0
+AGCO.US,D,20210506,000000,140.694,145.322,140.542,145.225,633839.95678662,0
+AGCO.US,D,20210507,000000,144.095,146.786,141.662,146.452,563385.91985049,0
+AGCO.US,D,20210510,000000,147.725,148.415,143.798,143.912,528176.12679783,0
+AGCO.US,D,20210511,000000,141.221,142.419,138.128,140.408,773071.42355945,0
+AGCO.US,D,20210512,000000,140.446,141.997,136.279,136.682,616500.74924336,0
+AGCO.US,D,20210513,000000,136.758,138.807,135.274,138.251,830864.25819052,0
+AGCO.US,D,20210514,000000,140.225,141.04,138.559,139.114,808876.27641701,0
+AGCO.US,D,20210517,000000,138.894,143.234,137.093,142.61,766084.16869239,0
+AGCO.US,D,20210518,000000,143.396,143.684,135.637,135.714,577484.66136846,0
+AGCO.US,D,20210519,000000,132.695,132.849,125.924,128.835,1808886.806134,0
+AGCO.US,D,20210520,000000,129.104,129.277,124.285,126.106,1494234.8407689,0
+AGCO.US,D,20210521,000000,128.06,130.647,126.633,126.729,939869.8187679,0
+AGCO.US,D,20210524,000000,127.379,128.175,126.488,127.237,779693.29082701,0
+AGCO.US,D,20210525,000000,128.223,131.882,127.561,129.123,866822.57383987,0
+AGCO.US,D,20210526,000000,128.606,129.899,127.092,129.755,910672.21767392,0
+AGCO.US,D,20210527,000000,132.859,133.156,130.886,132.274,816324.96362401,0
+AGCO.US,D,20210528,000000,132.907,133.079,130.205,131.94,363658.79417485,0
+AGCO.US,D,20210601,000000,134.008,135.714,132.994,133.933,448544.59732677,0
+AGCO.US,D,20210602,000000,133.98,134.075,130.656,130.876,614257.26938241,0
+AGCO.US,D,20210603,000000,130.023,131.239,129.21,129.679,438311.65661155,0
+AGCO.US,D,20210604,000000,130.253,131.259,129.229,129.889,474089.3663903,0
+AGCO.US,D,20210607,000000,130.004,130.541,128.146,130.233,611575.32440206,0
+AGCO.US,D,20210608,000000,130.272,131.538,128.635,130.197,599636.54557946,0
+AGCO.US,D,20210609,000000,129.67,131.05,126.69,127.083,787209.83573107,0
+AGCO.US,D,20210610,000000,128.127,129.679,123.691,124.189,674550.39915864,0
+AGCO.US,D,20210611,000000,126.125,127.034,123.855,124.735,581464.25430933,0
+AGCO.US,D,20210614,000000,124.009,124.459,119.669,120.482,689167.99106791,0
+AGCO.US,D,20210615,000000,120.857,121.212,119.296,120.809,651937.08260771,0
+AGCO.US,D,20210616,000000,120.569,120.646,119.142,119.765,477528.1856839,0
+AGCO.US,D,20210617,000000,119.611,120.254,112.733,116.086,966467.94808256,0
+AGCO.US,D,20210618,000000,115.885,118.069,114.41,116.662,1278137.3066711,0
+AGCO.US,D,20210621,000000,118.107,120.206,117.839,118.912,558983.52125877,0
+AGCO.US,D,20210622,000000,118.902,120.071,117.629,119.477,589011.07418591,0
+AGCO.US,D,20210623,000000,119.41,121.507,118.855,120.867,552642.48046055,0
+AGCO.US,D,20210624,000000,121.978,122.524,120.138,121.451,540161.8840261,0
+AGCO.US,D,20210625,000000,122.6,125.541,121.786,125.426,1652966.521745,0
+AGCO.US,D,20210628,000000,125.569,125.569,122.302,123.587,1115091.9640918,0
+AGCO.US,D,20210629,000000,124.334,125.455,121.24,121.565,746771.8681118,0
+AGCO.US,D,20210630,000000,121,124.64,120.723,124.324,710854.26708068,0
+AGCO.US,D,20210701,000000,128.195,128.683,124.449,126.001,1151386.4363326,0
+AGCO.US,D,20210702,000000,126.278,126.403,124.957,126.048,465785.67220045,0
+AGCO.US,D,20210706,000000,126.115,126.115,120.933,122.858,682257.98957902,0
+AGCO.US,D,20210707,000000,122.562,123.874,121.805,123.347,429561.14558574,0
+AGCO.US,D,20210708,000000,120.33,121,116.968,119.659,746829.28616316,0
+AGCO.US,D,20210709,000000,122.619,124.124,121.91,124.018,484815.05838255,0
+AGCO.US,D,20210712,000000,122.341,125.723,122.16,125.262,381237.06960465,0
+AGCO.US,D,20210713,000000,126.977,126.977,122.619,122.744,508219.70007756,0
+AGCO.US,D,20210714,000000,123.165,124.057,120.1,120.434,565537.53082929,0
+AGCO.US,D,20210715,000000,119.2,120.521,118.107,119.679,628645.18908627,0
+AGCO.US,D,20210716,000000,119.679,120.061,117.331,117.81,588929.64494945,0
+AGCO.US,D,20210719,000000,114.381,115.358,112.389,114.218,718784.22195446,0
+AGCO.US,D,20210720,000000,114.668,119.084,114.037,117.897,758186.57672027,0
+AGCO.US,D,20210721,000000,119.927,120.713,118.605,120.071,604022.24073806,0
+AGCO.US,D,20210722,000000,120.119,120.282,117.552,118.079,384356.43573984,0
+AGCO.US,D,20210723,000000,119.238,119.937,118.653,119.611,572414.12545192,0
+AGCO.US,D,20210726,000000,119.64,120.761,119.229,120.273,437256.20843128,0
+AGCO.US,D,20210727,000000,119.238,120.751,117.801,119.334,498928.41540449,0
+AGCO.US,D,20210728,000000,119.534,121.402,117.887,119.918,780336.37300213,0
+AGCO.US,D,20210729,000000,124.42,126.815,121.125,121.23,1132429.0837059,0
+AGCO.US,D,20210730,000000,121.48,126.269,121.221,125.972,794977.97609649,0
+AGCO.US,D,20210802,000000,126.604,128.722,123.184,123.54,724578.22531801,0
+AGCO.US,D,20210803,000000,124.324,128.328,123.003,128.002,533320.78419884,0
+AGCO.US,D,20210804,000000,126.815,128.031,125.598,125.694,481311.51328561,0
+AGCO.US,D,20210805,000000,126.613,127.735,125.876,127.361,398841.44414869,0
+AGCO.US,D,20210806,000000,128.922,129.851,128.702,129.056,491974.56740368,0
+AGCO.US,D,20210809,000000,128.338,130.12,127.417,129.564,419227.9842718,0
+AGCO.US,D,20210810,000000,130.043,133.108,129.249,132.629,444646.43362236,0
+AGCO.US,D,20210811,000000,132.994,136.317,132.543,136.298,629807.12165268,0
+AGCO.US,D,20210812,000000,136.777,138.051,135.599,136.815,720472.31266417,0
+AGCO.US,D,20210813,000000,136.441,136.843,134.027,134.487,299060.3545119,0
+AGCO.US,D,20210816,000000,133.396,134.239,131.815,133.625,429573.67316058,0
+AGCO.US,D,20210817,000000,132.467,132.467,127.034,128.185,723603.16240962,0
+AGCO.US,D,20210818,000000,127.446,129.631,126.844,128.04,516231.08418781,0
+AGCO.US,D,20210819,000000,125.578,126.231,121.978,123.289,529711.79868031,0
+AGCO.US,D,20210820,000000,123.778,125.493,121.221,123.501,451371.65338236,0
+AGCO.US,D,20210823,000000,124.095,126.892,123.961,125.972,643730.47712288,0
+AGCO.US,D,20210824,000000,128.693,130.722,128.252,129.43,427819.81268298,0
+AGCO.US,D,20210825,000000,129.928,132.821,129.372,132.657,615092.44103842,0
+AGCO.US,D,20210826,000000,132.313,134.373,132.092,133.271,628039.68963566,0
+AGCO.US,D,20210827,000000,133.749,134.641,132.965,133.693,643825.47789875,0
+AGCO.US,D,20210830,000000,134.085,135.081,132.255,133.558,383988.96021119,0
+AGCO.US,D,20210831,000000,133.482,133.749,130.886,131.413,423162.68673617,0
+AGCO.US,D,20210901,000000,131.239,131.66,128.385,129.65,408895.86692244,0
+AGCO.US,D,20210902,000000,130.56,133.596,130.081,132.159,536838.94479977,0
+AGCO.US,D,20210903,000000,132.139,133.473,131.326,131.795,328965.76358435,0
+AGCO.US,D,20210907,000000,130.924,131.548,127.915,128.166,323685.39078925,0
+AGCO.US,D,20210908,000000,127.275,127.619,124.151,125.857,552181.0481206,0
+AGCO.US,D,20210909,000000,125.148,126.365,122.619,123.289,578001.4238306,0
+AGCO.US,D,20210910,000000,124.085,124.526,121.862,122.226,630261.24624063,0
+AGCO.US,D,20210913,000000,123.347,123.482,119.927,123.041,718733.06769053,0
+AGCO.US,D,20210914,000000,124.143,125.09,121.681,122.044,439196.93856692,0
+AGCO.US,D,20210915,000000,121.527,125.081,121.019,124.755,494183.59643381,0
+AGCO.US,D,20210916,000000,124.822,125.522,123.366,123.472,379911.23460073,0
+AGCO.US,D,20210917,000000,122.984,123.961,119.698,120.511,894242.30327113,0
+AGCO.US,D,20210920,000000,116.556,117.141,114.678,117.044,589031.95347732,0
+AGCO.US,D,20210921,000000,118.347,118.347,115.348,117.131,517382.57710852,0
+AGCO.US,D,20210922,000000,118.644,120.397,118.644,119.209,405038.41783626,0
+AGCO.US,D,20210923,000000,120.675,122.984,120.311,121.949,356745.66079227,0
+AGCO.US,D,20210924,000000,120.79,121.451,118.089,118.174,529702.40299919,0
+AGCO.US,D,20210927,000000,118.089,122.457,118.089,121.662,485188.79769861,0
+AGCO.US,D,20210928,000000,121,122.639,120.34,121.451,446183.14946941,0
+AGCO.US,D,20210929,000000,122.61,122.945,120.53,122.293,571707.36143803,0
+AGCO.US,D,20210930,000000,122.801,122.868,116.939,116.996,634937.1635497,0
+AGCO.US,D,20211001,000000,117.772,121.297,116.125,119.88,531895.77256077,0
+AGCO.US,D,20211004,000000,119.419,121.47,119.209,120.876,499895.12659632,0
+AGCO.US,D,20211005,000000,120.359,122.112,118.989,121.48,477133.56707644,0
+AGCO.US,D,20211006,000000,119.286,121.268,118.041,119.946,583739.05310737,0
+AGCO.US,D,20211007,000000,120.733,122.514,120.349,122.131,515183.98772409,0
+AGCO.US,D,20211008,000000,122.466,123.472,121.546,121.691,315552.90678888,0
+AGCO.US,D,20211011,000000,122.265,122.265,118.863,118.883,370952.9746255,0
+AGCO.US,D,20211012,000000,118.845,119.036,115.962,118.462,592789.18196477,0
+AGCO.US,D,20211013,000000,120.148,120.148,117.82,119.621,395373.39384713,0
+AGCO.US,D,20211014,000000,120.311,122.485,119.41,121.536,433441.56189246,0
+AGCO.US,D,20211015,000000,122.667,125.09,122.131,122.524,410007.6891895,0
+AGCO.US,D,20211018,000000,121.805,121.805,120.023,120.349,560428.36822366,0
+AGCO.US,D,20211019,000000,121.317,124.612,121.154,123.739,448370.25524357,0
+AGCO.US,D,20211020,000000,123.682,126.067,123.395,125.206,307729.43630124,0
+AGCO.US,D,20211021,000000,125.09,126.345,124.89,125.838,342603.07276236,0
+AGCO.US,D,20211022,000000,126.47,127.063,124.266,124.735,590035.20342908,0
+AGCO.US,D,20211025,000000,124.63,128.385,124.488,127.295,466024.74008698,0
+AGCO.US,D,20211026,000000,128.252,128.252,122.466,122.552,562062.17277572,0
+AGCO.US,D,20211027,000000,121.958,123.758,120.225,120.799,820931.97927146,0
+AGCO.US,D,20211028,000000,116.489,122.676,113.078,118.586,1163799.1750701,0
+AGCO.US,D,20211029,000000,117.254,118.519,115.043,116.691,883942.54882344,0
+AGCO.US,D,20211101,000000,115.033,121.652,115.004,118.337,733420.60522597,0
+AGCO.US,D,20211102,000000,118.576,119.468,115.637,119.103,676071.45553715,0
+AGCO.US,D,20211103,000000,118.941,119.113,114.141,116.403,758877.68126562,0
+AGCO.US,D,20211104,000000,117.274,118.404,116.546,116.718,542486.79312351,0
+AGCO.US,D,20211105,000000,117.983,120.003,117.657,119.229,528653.21860633,0
+AGCO.US,D,20211108,000000,120.071,120.971,118.788,120.34,638465.76379633,0
+AGCO.US,D,20211109,000000,119.804,120.886,116.489,116.623,872964.21740522,0
+AGCO.US,D,20211110,000000,116.182,118.366,115.779,117.274,541245.51924977,0
+AGCO.US,D,20211111,000000,117.839,119.219,117.035,118.366,656202.72184076,0
+AGCO.US,D,20211112,000000,119.4,122.829,118.711,122.495,622320.85172115,0
+AGCO.US,D,20211115,000000,123.376,123.596,121.24,121.891,515500.3089888,0
+AGCO.US,D,20211116,000000,121.431,122.495,119.946,120.09,469397.78961268,0
+AGCO.US,D,20211117,000000,119.727,119.727,114.545,116.604,1015458.0734593,0
+AGCO.US,D,20211118,000000,116.546,117.638,115.081,115.377,799804.22430364,0
+AGCO.US,D,20211119,000000,114.286,115.474,113.212,113.547,846483.01212241,0
+AGCO.US,D,20211122,000000,114.305,117.437,113.672,115.732,381830.04148041,0
+AGCO.US,D,20211123,000000,115.981,117.083,114.602,116.02,477861.21038174,0
+AGCO.US,D,20211124,000000,115.818,120.397,115.818,118.682,699252.68881418,0
+AGCO.US,D,20211126,000000,114.429,115.004,111.383,112.169,382696.53207353,0
+AGCO.US,D,20211129,000000,113.845,113.845,108.835,109.123,560398.09325114,0
+AGCO.US,D,20211130,000000,107.542,108.768,103.825,105.406,720871.1071299,0
+AGCO.US,D,20211201,000000,108.375,109.409,104.372,104.449,694352.31912257,0
+AGCO.US,D,20211202,000000,105.416,108.873,105.118,108.519,615598.76385488,0
+AGCO.US,D,20211203,000000,109.229,109.554,107.072,108.346,699797.63831973,0
+AGCO.US,D,20211206,000000,109.679,112.456,108.309,111.738,773347.03020593,0
+AGCO.US,D,20211207,000000,113.452,116.086,112.341,114.027,729473.37518677,0
+AGCO.US,D,20211208,000000,113.845,114.506,113.02,113.912,441842.34478732,0
+AGCO.US,D,20211209,000000,113.434,117.696,112.991,114.898,836613.37107756,0
+AGCO.US,D,20211210,000000,112.36,114.381,110.215,112.101,851199.6440497,0
+AGCO.US,D,20211213,000000,111.488,112.245,108.48,110.023,768302.59340366,0
+AGCO.US,D,20211214,000000,109.265,113.193,109.265,111.038,804241.07372618,0
+AGCO.US,D,20211215,000000,111.345,111.345,108.365,110.195,438122.69902438,0
+AGCO.US,D,20211216,000000,111.719,112.12,109.391,110.11,404674.07420133,0
+AGCO.US,D,20211217,000000,108.796,109.592,106.441,107.485,1336135.8023223,0
+AGCO.US,D,20211220,000000,105.741,106.537,103.949,104.333,645030.21301254,0
+AGCO.US,D,20211221,000000,105.847,109.476,105.416,109.161,663959.37859592,0
+AGCO.US,D,20211222,000000,107.628,109.505,107.216,109.371,897619.5286551,0
+AGCO.US,D,20211223,000000,110.502,111.603,110.292,110.56,276380.22422847,0
+AGCO.US,D,20211227,000000,110.665,112.58,110.376,111.967,384416.98568489,0
+AGCO.US,D,20211228,000000,111.488,112.619,110.847,111.182,281116.6914826,0
+AGCO.US,D,20211229,000000,110.942,112.226,110.311,110.837,338110.89321762,0
+AGCO.US,D,20211230,000000,110.645,112.149,109.736,109.736,348105.81001088,0
+AGCO.US,D,20211231,000000,109.745,111.853,109.631,110.961,341930.75957927,0
+AGCO.US,D,20220103,000000,112.169,114.18,111.709,112.13,403220.87551987,0
+AGCO.US,D,20220104,000000,114.055,117.781,113.491,117.322,493818.20883431,0
+AGCO.US,D,20220105,000000,118.098,120.694,116.498,116.546,826584.00345349,0
+AGCO.US,D,20220106,000000,117.686,118.692,115.31,115.655,395768.0124546,0
+AGCO.US,D,20220107,000000,115.503,117.638,115.348,116.191,596763.5550828,0
+AGCO.US,D,20220110,000000,116.22,116.737,113.452,115.033,737162.17424488,0
+AGCO.US,D,20220111,000000,116.048,118.433,115.024,118.357,535390.96594117,0
+AGCO.US,D,20220112,000000,119.19,119.956,117.054,118.357,608643.87188948,0
+AGCO.US,D,20220113,000000,119.448,122.112,118.357,121.527,695972.55213522,0
+AGCO.US,D,20220114,000000,120.425,121.507,119.065,120.559,367952.62045129,0
+AGCO.US,D,20220118,000000,119.898,121.47,118.711,121.115,595792.66803269,0
+AGCO.US,D,20220119,000000,122.131,122.131,115.856,116.106,605603.84706162,0
+AGCO.US,D,20220120,000000,115.664,118.252,113.117,113.481,620296.6044199,0
+AGCO.US,D,20220121,000000,113.251,115.31,111.402,112.36,452973.09503274,0
+AGCO.US,D,20220124,000000,109.87,114.008,107.255,113.72,620975.18139042,0
+AGCO.US,D,20220125,000000,112.006,112.676,108.059,111.537,556306.79610128,0
+AGCO.US,D,20220126,000000,113.318,115.301,109.936,111.297,562796.07986845,0
+AGCO.US,D,20220127,000000,111.948,113.538,107.332,108.404,1310321.6903997,0
+AGCO.US,D,20220128,000000,107.944,110.454,106.258,110.282,634680.34826548,0
+AGCO.US,D,20220131,000000,110.502,112.12,108.969,112.092,843866.83690996,0
+AGCO.US,D,20220201,000000,111.776,113.366,110.215,113.03,402976.58781049,0
+AGCO.US,D,20220202,000000,112.513,113.146,108.098,111.23,791047.44949041,0
+AGCO.US,D,20220203,000000,111,112.428,109.476,110.425,764951.46713392,0
+AGCO.US,D,20220204,000000,109.86,111.163,107.772,109.515,681434.30153328,0
+AGCO.US,D,20220207,000000,110.129,111.306,108.146,110.713,1395131.284138,0
+AGCO.US,D,20220208,000000,122.226,125.301,117.696,120.617,1933351.394064,0
+AGCO.US,D,20220209,000000,122.974,126.431,122.16,125.224,976343.85291483,0
+AGCO.US,D,20220210,000000,124.899,129.487,123.729,124.687,838164.70242858,0
+AGCO.US,D,20220211,000000,125.291,127.351,121.048,122.534,945158.54327956,0
+AGCO.US,D,20220214,000000,122.686,125.023,121.852,123.328,699176.47940057,0
+AGCO.US,D,20220215,000000,124.44,128.596,124.218,127.658,793755.493585,0
+AGCO.US,D,20220216,000000,126.642,127.399,124.967,126.374,975117.19454508,0
+AGCO.US,D,20220217,000000,124.63,125.081,121.767,122.495,877891.73017566,0
+AGCO.US,D,20220218,000000,122.801,124.803,121.805,122.619,570059.98534655,0
+AGCO.US,D,20220222,000000,122.178,123.4,116.795,117.188,689980.19550338,0
+AGCO.US,D,20220223,000000,117.983,117.983,111.929,112.341,572125.9912306,0
+AGCO.US,D,20220224,000000,109.026,113.557,107.82,113.184,951890.02682697,0
+AGCO.US,D,20220225,000000,113.299,114.975,112.006,113.405,789723.70241564,0
+AGCO.US,D,20220228,000000,111.699,115.713,111.699,115.1,638382.24663073,0
+AGCO.US,D,20220301,000000,115.31,118.299,112.96,115.474,1012775.0845144,0
+AGCO.US,D,20220302,000000,116.862,125.196,116.498,123.126,1095583.398172,0
+AGCO.US,D,20220303,000000,123.768,125.867,122.803,125.675,802696.00616256,0
+AGCO.US,D,20220304,000000,124.17,126.413,122.37,124.372,1050245.0608611,0
+AGCO.US,D,20220307,000000,125.436,125.723,112.772,112.849,1308820.4693481,0
+AGCO.US,D,20220308,000000,114.832,121.106,113.538,118.5,954127.24290049,0
+AGCO.US,D,20220309,000000,120.98,123.826,119.898,122.534,843781.23181522,0
+AGCO.US,D,20220310,000000,120.579,124.769,119.746,124.256,904526.39825028,0
+AGCO.US,D,20220311,000000,127.523,127.523,123.778,125.32,958602.71901212,0
+AGCO.US,D,20220314,000000,125.723,127.005,122.355,123.328,557182.68237551,0
+AGCO.US,D,20220315,000000,123.032,123.032,118.808,121.594,1193639.8583391,0
+AGCO.US,D,20220316,000000,122.868,127.198,122.753,124.861,682893.76400215,0
+AGCO.US,D,20220317,000000,122.562,126.077,121.901,126.01,612086.86704137,0
+AGCO.US,D,20220318,000000,125.455,128.05,124.276,126.882,1020170.5295283,0
+AGCO.US,D,20220321,000000,127.639,133.117,127.092,131.126,1054157.8400696,0
+AGCO.US,D,20220322,000000,131.795,136.26,131.709,132.111,978437.0018777,0
+AGCO.US,D,20220323,000000,131.738,136.489,131.738,135.168,964026.11495332,0
+AGCO.US,D,20220324,000000,134.727,138.27,133.251,136.977,1106822.7207327,0
+AGCO.US,D,20220325,000000,138.597,141.872,137.601,141.758,1657625.7356209,0
+AGCO.US,D,20220328,000000,141.767,143.951,139.065,142.39,1477387.3405382,0
+AGCO.US,D,20220329,000000,140.809,141.94,135.081,136.327,1844959.957886,0
+AGCO.US,D,20220330,000000,137.504,140.8,136.987,139.029,1019985.7477995,0
+AGCO.US,D,20220331,000000,137.983,143.587,137.983,139.881,1368227.2732045,0
+AGCO.US,D,20220401,000000,140.742,141.633,137.136,138.625,778437.40144928,0
+AGCO.US,D,20220404,000000,138.894,139.411,134.699,137.074,916796.11384159,0
+AGCO.US,D,20220405,000000,137.562,138.501,133.616,134.094,851650.63674394,0
+AGCO.US,D,20220406,000000,133.098,133.434,128.452,130.368,1063495.0591836,0
+AGCO.US,D,20220407,000000,130.253,130.762,126.019,129.746,869236.21992573,0
+AGCO.US,D,20220408,000000,130.139,132.457,129.593,130.243,919082.3962499,0
+AGCO.US,D,20220411,000000,130.272,132.859,129.554,131.5,600703.47737,0
+AGCO.US,D,20220412,000000,131.882,134.776,130.972,132.111,540191.11503406,0
+AGCO.US,D,20220413,000000,132.792,133.616,131.374,132.571,558747.58526594,0
+AGCO.US,D,20220414,000000,133.146,136.796,132.571,135.55,575005.24551469,0
+AGCO.US,D,20220418,000000,134.104,137.907,133.894,135.772,544418.12757801,0
+AGCO.US,D,20220419,000000,135.782,137.878,135.406,137.256,553332.54104132,0
+AGCO.US,D,20220420,000000,138.894,140.809,137.265,138.664,740688.68656236,0
+AGCO.US,D,20220421,000000,140.282,140.532,134.88,135.705,645902.96739307,0
+AGCO.US,D,20220422,000000,134.718,134.718,128.476,129.162,741716.99166382,0
+AGCO.US,D,20220425,000000,124.899,126.192,121.346,122.964,1454193.5796863,0
+AGCO.US,D,20220426,000000,123.184,123.318,117.37,117.399,879511.96318831,0
+AGCO.US,D,20220427,000000,117.542,122.155,115.789,121.346,830703.48764673,0
+AGCO.US,D,20220428,000000,122.236,123.53,117.528,121.949,1235562.3435769,0
+AGCO.US,D,20220429,000000,122.016,125.262,121.843,122.034,601168.04160366,0
+AGCO.US,D,20220502,000000,121.268,124.65,120.444,123.405,808475.39402213,0
+AGCO.US,D,20220503,000000,125.723,129.123,123.184,124.851,1356726.9595012,0
+AGCO.US,D,20220504,000000,124.745,130.901,123.174,130.272,1132520.952588,0
+AGCO.US,D,20220505,000000,130.081,130.081,124.218,125.32,925506.95421373,0
+AGCO.US,D,20220506,000000,124.909,124.909,117.207,118.107,1008209.8274498,0
+AGCO.US,D,20220509,000000,115.769,118.682,115.397,116.996,974416.6943186,0
+AGCO.US,D,20220510,000000,117.504,118.423,113.979,115.551,1095445.5948488,0
+AGCO.US,D,20220511,000000,116.546,117.748,113.212,113.547,824704.86722747,0
+AGCO.US,D,20220512,000000,113.03,114.458,111,113.424,844322.00546249,0
+AGCO.US,D,20220513,000000,115.18,117.637,114.412,117.205,721491.61884822,0
+AGCO.US,D,20220516,000000,118.06,119.874,115.756,118.635,899574.80079005,0
+AGCO.US,D,20220517,000000,122.196,122.657,119.874,122.35,629435.95986492,0
+AGCO.US,D,20220518,000000,121.765,123.156,118.203,118.981,569115.00937015,0
+AGCO.US,D,20220519,000000,118.015,121.68,116.829,119.31,562581.64283748,0
+AGCO.US,D,20220520,000000,117.507,118.264,108.593,111.68,1354263.2577346,0
+AGCO.US,D,20220523,000000,114.22,120.081,113.264,119.678,791981.8190843,0
+AGCO.US,D,20220524,000000,118.642,120.106,116.212,119.927,519282.96198731,0
+AGCO.US,D,20220525,000000,119.459,122.477,118.702,122.088,645175.94736562,0
+AGCO.US,D,20220526,000000,124.101,124.827,122.208,123.483,368307.36455106,0
+AGCO.US,D,20220527,000000,125.335,127.248,124.499,127.148,404709.38131404,0
+AGCO.US,D,20220531,000000,126.371,130.096,125.873,127.616,844283.61346915,0
+AGCO.US,D,20220601,000000,128.383,128.99,123.147,125.614,446670.69769132,0
+AGCO.US,D,20220602,000000,126.68,129.419,125.863,129.369,275420.77532968,0
+AGCO.US,D,20220603,000000,128.034,130.235,127.771,129.13,303941.1771437,0
+AGCO.US,D,20220606,000000,129.728,132.187,129.478,131.839,404359.97978508,0
+AGCO.US,D,20220607,000000,130.295,132.905,130.036,132.546,367698.92395754,0
+AGCO.US,D,20220608,000000,131.251,131.789,128.314,128.712,353476.87609105,0
+AGCO.US,D,20220609,000000,127.466,127.486,121.63,121.71,976400.56458869,0
+AGCO.US,D,20220610,000000,118.503,120.146,115.734,117.377,656331.6956074,0
+AGCO.US,D,20220613,000000,114.031,114.414,109.659,110.445,785521.90690831,0
+AGCO.US,D,20220614,000000,110.654,111.536,109.657,110.893,448830.36059008,0
+AGCO.US,D,20220615,000000,111.551,114.539,111.152,113.404,410686.35631927,0
+AGCO.US,D,20220616,000000,110.515,110.863,105.964,107.148,658197.17848321,0
+AGCO.US,D,20220617,000000,107.666,108.703,105.296,107.378,814140.70340577,0
+AGCO.US,D,20220621,000000,110.206,111.521,107.985,110.196,383178.01410634,0
+AGCO.US,D,20220622,000000,107.567,108.723,105.436,105.764,454212.95138516,0
+AGCO.US,D,20220623,000000,103.832,104.968,96.1329,96.8001,1093992.2515724,0
+AGCO.US,D,20220624,000000,98.0053,102.477,97.8608,100.226,1386973.4658138,0
+AGCO.US,D,20220627,000000,102.427,102.806,100.037,101.949,735795.44275837,0
+AGCO.US,D,20220628,000000,103.423,104.38,101.331,101.999,514016.83836855,0
+AGCO.US,D,20220629,000000,101.481,102.039,99.7283,100.745,504518.73933452,0
+AGCO.US,D,20220630,000000,98.7822,99.2702,96.6607,98.3041,553951.02346151,0
+AGCO.US,D,20220701,000000,98.5132,101.243,96.6109,100.217,473083.64603046,0
+AGCO.US,D,20220705,000000,97.9654,97.9904,94.7086,96.1727,788416.51785071,0
+AGCO.US,D,20220706,000000,95.7046,96.8798,93.4138,94.8182,635037.27886186,0
+AGCO.US,D,20220707,000000,98.2045,99.1706,97.0192,98.5132,700031.98741037,0
+AGCO.US,D,20220708,000000,98.4535,98.7921,96.4316,96.7603,583106.97460836,0
+AGCO.US,D,20220711,000000,94.8082,95.4813,92.6867,93.7923,882637.4594628,0
+AGCO.US,D,20220712,000000,92.3182,94.7285,91.4186,92.9457,1005404.9076009,0
+AGCO.US,D,20220713,000000,91.5115,91.9596,90.0872,91.4119,983187.78969122,0
+AGCO.US,D,20220714,000000,89.1609,89.9179,88.1948,89.888,650982.23771593,0
+AGCO.US,D,20220715,000000,91.4617,91.626,89.0016,91.5811,514664.43602996,0
+AGCO.US,D,20220718,000000,93.6429,95.0372,91.2824,91.5911,676876.10389855,0
+AGCO.US,D,20220719,000000,93.1449,97.2882,92.8062,97.1786,595520.76915982,0
+AGCO.US,D,20220720,000000,97.2882,98.8519,96.8898,98.8021,618072.22818766,0
+AGCO.US,D,20220721,000000,98.5432,99.1109,97.1396,98.3738,681775.75752287,0
+AGCO.US,D,20220722,000000,99.1307,99.7184,96.6807,97.5471,356349.39843104,0
+AGCO.US,D,20220725,000000,98.4834,100.396,97.4775,100.137,480059.62828083,0
+AGCO.US,D,20220726,000000,99.5989,100.725,98.6028,99.4396,779350.15059095,0
+AGCO.US,D,20220727,000000,99.5292,103.653,98.6626,103.404,653073.6267527,0
+AGCO.US,D,20220728,000000,103.304,105.729,99.1307,102.796,1064913.6105339,0
+AGCO.US,D,20220729,000000,105.206,110.097,104.788,108.483,953902.3190121,0
+AGCO.US,D,20220801,000000,106.959,108.115,105.456,106.75,610323.14485312,0
+AGCO.US,D,20220802,000000,105.914,106.939,104.698,105.017,445321.28488987,0
+AGCO.US,D,20220803,000000,105.784,106.115,104.708,104.958,406341.92983722,0
+AGCO.US,D,20220804,000000,104.778,107.427,104.121,105.854,450992.03154359,0
+AGCO.US,D,20220805,000000,103.941,106.177,103.941,105.784,341897.42829407,0
+AGCO.US,D,20220808,000000,106.412,107.766,105.944,106.71,358876.53535162,0
+AGCO.US,D,20220809,000000,106.571,106.949,105.483,106.212,744178.06737096,0
+AGCO.US,D,20220810,000000,107.099,111.501,106.949,109.857,531526.07188382,0
+AGCO.US,D,20220811,000000,111.73,112.656,110.286,111.81,508153.31845748,0
+AGCO.US,D,20220812,000000,112.299,112.888,111.121,112.488,390891.83948168,0
+AGCO.US,D,20220815,000000,110.602,111.954,110.218,111.62,327986.74481353,0
+AGCO.US,D,20220816,000000,111.73,113.596,111.151,112.858,324294.8137792,0
+AGCO.US,D,20220817,000000,110.991,111.445,109.813,110.752,439326.76863321,0
+AGCO.US,D,20220818,000000,111.7,112.399,111.121,111.979,299323.93478341,0
+AGCO.US,D,20220819,000000,110.352,111.425,108.825,110.712,474372.56173515,0
+AGCO.US,D,20220822,000000,108.526,109.504,107.089,107.288,523040.92913118,0
+AGCO.US,D,20220823,000000,107.019,110.702,107.019,110.482,585316.84260814,0
+AGCO.US,D,20220824,000000,110.392,113.307,109.754,112.319,567046.5429224,0
+AGCO.US,D,20220825,000000,113.057,115.044,113.057,115.044,385136.03383929,0
+AGCO.US,D,20220826,000000,115.603,115.959,110.238,110.402,398803.69277287,0
+AGCO.US,D,20220829,000000,108.965,111.87,108.905,111.191,434299.33038891,0
+AGCO.US,D,20220830,000000,111.191,111.595,107.278,108.985,655054.7648622,0
+AGCO.US,D,20220831,000000,109.484,110.093,107.992,108.506,709826.59056518,0
+AGCO.US,D,20220901,000000,106.979,107.383,104.287,106.55,629797.34793539,0
+AGCO.US,D,20220902,000000,109.205,109.364,105.941,106.649,454819.85452596,0
+AGCO.US,D,20220906,000000,107.398,108.546,105.052,106.59,442675.05452648,0
+AGCO.US,D,20220907,000000,105.681,108.935,105.576,108.775,403800.07270996,0
+AGCO.US,D,20220908,000000,107.308,109.973,105.951,109.744,683494.15545659,0
+AGCO.US,D,20220909,000000,111.57,113.447,111.57,113.217,439968.97427581,0
+AGCO.US,D,20220912,000000,114.006,115.343,112.558,114.395,590268.13790573,0
+AGCO.US,D,20220913,000000,110.881,112.434,108.062,108.117,546951.81815837,0
+AGCO.US,D,20220914,000000,108.266,108.266,105.412,106.43,578805.61878397,0
+AGCO.US,D,20220915,000000,106.24,109.893,105.631,107.079,705194.89526758,0
+AGCO.US,D,20220916,000000,104.823,104.823,101.569,103.495,934555.48459944,0
+AGCO.US,D,20220919,000000,101.998,106.839,101.998,106.41,414587.32412016,0
+AGCO.US,D,20220920,000000,105.282,105.502,103.216,104.254,422981.08211353,0
+AGCO.US,D,20220921,000000,106.21,106.5,103.455,103.485,480617.28524586,0
+AGCO.US,D,20220922,000000,104.074,104.264,100.775,100.85,466817.37803642,0
+AGCO.US,D,20220923,000000,99.0737,99.2932,95.3407,96.9377,702624.0689354,0
+AGCO.US,D,20220926,000000,96.249,97.5865,94.4024,94.7618,784595.95858706,0
+AGCO.US,D,20220927,000000,96.239,97.3469,93.3544,94.2228,746470.38366706,0
+AGCO.US,D,20220928,000000,95.5303,97.826,94.5422,97.317,976574.36861018,0
+AGCO.US,D,20220929,000000,95.6301,96.7281,93.6339,96.4186,681878.12160086,0
+AGCO.US,D,20220930,000000,96.5284,97.5615,94.1928,95.9895,786556.63946472,0
+AGCO.US,D,20221003,000000,97.9358,100.152,97.5266,99.2533,759788.38617433,0
+AGCO.US,D,20221004,000000,101.729,105.462,101.454,105.312,699297.82442143,0
+AGCO.US,D,20221005,000000,103.974,108.706,103.286,107.009,737464.47645742,0
+AGCO.US,D,20221006,000000,105.911,107.268,105.372,106.2,829712.65827164,0
+AGCO.US,D,20221007,000000,105.132,106.11,103.266,105.951,598588.75859503,0
+AGCO.US,D,20221010,000000,106.639,108.461,105.891,107.837,656844.12410977,0
+AGCO.US,D,20221011,000000,106.969,109.674,104.873,107.727,603469.92223118,0
+AGCO.US,D,20221012,000000,107.677,107.912,105.601,106.16,697630.69464094,0
+AGCO.US,D,20221013,000000,105.082,112.104,104.214,111.5,787235.9146998,0
+AGCO.US,D,20221014,000000,111.55,112.858,107.039,107.288,508275.20875564,0
+AGCO.US,D,20221017,000000,109.793,111.58,108.446,109.015,366140.3723981,0
+AGCO.US,D,20221018,000000,111.6,112.968,109.883,111.929,532246.21063549,0
+AGCO.US,D,20221019,000000,110.782,112.154,109.993,111.201,281214.93791898,0
+AGCO.US,D,20221020,000000,112.119,112.908,109.05,110.322,583648.71094677,0
+AGCO.US,D,20221021,000000,110.053,116.651,109.674,115.493,622479.61000466,0
+AGCO.US,D,20221024,000000,114.794,116.251,113.037,115.473,306614.62193043,0
+AGCO.US,D,20221025,000000,114.864,118.527,114.345,118.477,415234.53916715,0
+AGCO.US,D,20221026,000000,118.846,121.731,116.93,119.106,644999.88837361,0
+AGCO.US,D,20221027,000000,121.132,123.298,120.783,121.062,486054.49276913,0
+AGCO.US,D,20221028,000000,121.052,123.757,119.765,123.598,576145.62505367,0
+AGCO.US,D,20221031,000000,122.739,125.644,122.533,123.937,730901.1548276,0
+AGCO.US,D,20221101,000000,122.001,122.001,115.423,116.641,1380135.9936712,0
+AGCO.US,D,20221102,000000,116.152,119.904,115.403,115.423,690065.49213343,0
+AGCO.US,D,20221103,000000,113.576,120.279,113.137,117.888,807846.60811584,0
+AGCO.US,D,20221104,000000,120.693,121.429,118.557,120.763,449145.20123467,0
+AGCO.US,D,20221107,000000,121.052,122.5,118.822,121.891,409512.79747461,0
+AGCO.US,D,20221108,000000,123.098,126.213,122.11,123.657,516945.48587126,0
+AGCO.US,D,20221109,000000,122.26,122.749,119.939,120.214,474255.34167246,0
+AGCO.US,D,20221110,000000,124.695,127.27,122.789,127.171,663911.39182107,0
+AGCO.US,D,20221111,000000,128.768,130.914,127.191,127.6,507486.72850489,0
+AGCO.US,D,20221114,000000,126.7,127.09,124.55,124.74,541723,0
+AGCO.US,D,20221115,000000,126.57,126.57,123.77,124.44,613796,0
+AGCO.US,D,20221116,000000,123.82,124.95,122.14,123.1,442223,0
+AGCO.US,D,20221117,000000,120.93,123.86,120.38,123.76,451114,0
+AGCO.US,D,20221118,000000,125.78,125.78,122.78,123.27,447187,0
+AGCO.US,D,20221121,000000,122.6,125.51,122.3,124.49,349159,0
+AGCO.US,D,20221122,000000,125.1,127.76,124.56,127.53,849489,0
+AGCO.US,D,20221123,000000,129.19,133.645,129.035,130.61,818038,0
+AGCO.US,D,20221125,000000,130.37,133,129.63,132.81,297915,0
+AGCO.US,D,20221128,000000,130.8,132.71,129.38,130.07,490410,0
+AGCO.US,D,20221129,000000,130.72,132.06,129.34,129.74,586803,0
+AGCO.US,D,20221130,000000,130.11,132.78,128.37,132.72,474640,0
+AGCO.US,D,20221201,000000,133.42,134.18,129.88,131.51,357873,0
+AGCO.US,D,20221202,000000,128.84,136.35,128.3,135.53,887969,0
+AGCO.US,D,20221205,000000,134.08,134.535,131.3,131.89,423612,0
+AGCO.US,D,20221206,000000,132.19,133.5,131.6378,132.91,752171,0
+AGCO.US,D,20221207,000000,132,135.34,132,134.68,492440,0
+AGCO.US,D,20221208,000000,135.73,136.955,134.39,135.12,404820,0
+AGCO.US,D,20221209,000000,134.69,135.64,132.22,132.73,401750,0
+AGCO.US,D,20221212,000000,132.34,133.905,131.01,132.88,453255,0
+AGCO.US,D,20221213,000000,136.94,137,132.37,133.54,561271,0
+AGCO.US,D,20221214,000000,134.11,135.575,131.33,132.65,533117,0
+AGCO.US,D,20221215,000000,130.21,130.63,126.8125,128.15,735066,0
+AGCO.US,D,20221216,000000,127.29,132.23,126.87,130.05,2268236,0
+AGCO.US,D,20221219,000000,131.02,132.13,128.92,130.27,701039,0
+AGCO.US,D,20221220,000000,130.55,131.54,129.99,130.06,592156,0
+AGCO.US,D,20221221,000000,131.48,135.3,130.44,134.03,593701,0
+AGCO.US,D,20221222,000000,133.84,134.53,131.68,133.86,487490,0
+AGCO.US,D,20221223,000000,134.01,134.98,132.45,134.17,203632,0
+AGCO.US,D,20221227,000000,134.45,136.755,134.085,134.89,314347,0
+AGCO.US,D,20221228,000000,135.43,137.93,134.59,136.4,1159980,0
+AGCO.US,D,20221229,000000,136.81,139.97,136.06,138.65,751691,0
+AGCO.US,D,20221230,000000,137.72,139.13,136.78,138.69,517276,0
+AGCO.US,D,20230103,000000,139.3,139.98,136,137.27,680212,0
+AGCO.US,D,20230104,000000,137.56,138.96,135.31,136.4,764793,0
+AGCO.US,D,20230105,000000,136.11,136.25,134.09,134.73,573191,0
+AGCO.US,D,20230106,000000,135.89,137.24,133.97,136.29,836416,0
+AGCO.US,D,20230109,000000,137.25,139.1,136,136.63,688332,0
+AGCO.US,D,20230110,000000,136.2,140.39,136.02,139.86,783342,0
+AGCO.US,D,20230111,000000,140.61,140.86,138.315,138.99,556956,0
+AGCO.US,D,20230112,000000,139.43,141.8,137.98,141.11,485371,0
+AGCO.US,D,20230113,000000,140.33,141.78,139.23,141.36,334059,0
+AGCO.US,D,20230117,000000,140.96,142.19,139.88,141.02,411686,0
+AGCO.US,D,20230118,000000,142.73,143.37,138.41,139.1,420279,0
+AGCO.US,D,20230119,000000,138.21,139.075,134.5,135.39,383778,0
+AGCO.US,D,20230120,000000,136.1,137.13,134.83,137.09,384904,0
+AGCO.US,D,20230123,000000,137.34,138.0118,135.33,135.98,458964,0
+AGCO.US,D,20230124,000000,136.28,137.79,133.38,137.73,651123,0
+AGCO.US,D,20230125,000000,136.88,138.9,136.33,138.41,484858,0
+AGCO.US,D,20230126,000000,139.32,139.91,135.96,139.07,507539,0
+AGCO.US,D,20230127,000000,139.07,140.42,138.5,138.76,369781,0
+AGCO.US,D,20230130,000000,138.04,140,137.23,137.35,436626,0
+AGCO.US,D,20230131,000000,137.25,138.15,135.6212,138.13,587519,0
+AGCO.US,D,20230201,000000,137.55,140.315,135.585,139.22,916696,0
+AGCO.US,D,20230202,000000,139.44,139.885,129.89,131.7,1644858,0
+AGCO.US,D,20230203,000000,130.63,134.98,130.63,131.82,812443,0
+AGCO.US,D,20230206,000000,131.41,135.09,131.04,134.62,1227228,0
+AGCO.US,D,20230207,000000,134.94,140.23,130.535,134.6,1206944,0
+AGCO.US,D,20230208,000000,134.6,137.18,133.07,134.07,703558,0
+AGCO.US,D,20230209,000000,135.5,136.425,133.22,133.8,690894,0
+AGCO.US,D,20230210,000000,133.53,138.46,132.37,138.18,1033537,0
+AGCO.US,D,20230213,000000,138.38,139.02,136.615,138.18,619482,0
+AGCO.US,D,20230214,000000,137.74,137.76,133.4184,134.76,647071,0
+AGCO.US,D,20230215,000000,134.1,137.12,133.07,136.18,681972,0
+AGCO.US,D,20230216,000000,134.95,136.78,134.6,135.28,642984,0
+AGCO.US,D,20230217,000000,136.22,140.855,136.06,138.31,1193879,0
+AGCO.US,D,20230221,000000,137.59,140.24,137.2,138.79,1002895,0
+AGCO.US,D,20230222,000000,139.1,141.69,137.8,138.46,794180,0
+AGCO.US,D,20230223,000000,139.95,142.06,139.46,141.76,936109,0
+AGCO.US,D,20230224,000000,139.22,140.75,138.23,139.6,616083,0
+AGCO.US,D,20230227,000000,140.81,143.295,140.5,141.17,631355,0
+AGCO.US,D,20230228,000000,141.41,143.285,140.26,140.81,877649,0
+AGCO.US,D,20230301,000000,141.05,142.97,140.55,142.28,604029,0
+AGCO.US,D,20230302,000000,141.63,143.53,140.82,142.74,503657,0
+AGCO.US,D,20230303,000000,143.12,144.6306,141.6,144.24,506180,0
+AGCO.US,D,20230306,000000,144.54,145.53,142.295,142.49,772115,0
+AGCO.US,D,20230307,000000,142.33,142.975,139.42,140.18,566766,0
+AGCO.US,D,20230308,000000,140.23,141.335,138.76,139.77,453875,0
+AGCO.US,D,20230309,000000,140.03,140.98,137.105,137.31,371609,0
+AGCO.US,D,20230310,000000,136.42,136.42,128.6,129.83,745436,0
+AGCO.US,D,20230313,000000,126.19,129.71,125.33,126.28,914176,0
+AGCO.US,D,20230314,000000,129.55,131.005,127.13,128.41,588974,0
+AGCO.US,D,20230315,000000,124.62,125.1,118.32,120.77,1045372,0
+AGCO.US,D,20230316,000000,118.9,122.875,118.16,122.17,779335,0
+AGCO.US,D,20230317,000000,120.93,120.93,117.217,119,1053829,0
+AGCO.US,D,20230320,000000,121.07,125.84,120.555,124.8,931894,0
+AGCO.US,D,20230321,000000,127.95,129.86,127.36,129.32,810846,0
+AGCO.US,D,20230322,000000,129.19,129.44,126.06,126.19,641835,0
+AGCO.US,D,20230323,000000,126.59,129.15,124.13,125.62,524943,0
+AGCO.US,D,20230324,000000,123.7,125.18,121.81,124.74,496202,0
+AGCO.US,D,20230327,000000,125.9,129.09,124.46,128.54,614063,0
+AGCO.US,D,20230328,000000,128.72,130.18,127.91,129.18,474492,0
+AGCO.US,D,20230329,000000,130.52,131.065,129.27,130.31,390241,0
+AGCO.US,D,20230330,000000,131.85,133.4725,131.27,133.1,527748,0
+AGCO.US,D,20230331,000000,134.44,136.69,134.235,135.2,699205,0
+AGCO.US,D,20230403,000000,131.26,135.24,130.24,133.32,666241,0
+AGCO.US,D,20230404,000000,133.65,133.65,124.525,126.64,701573,0
+AGCO.US,D,20230405,000000,125.46,125.7651,116.75,119.34,1096951,0
+AGCO.US,D,20230406,000000,119.52,119.525,117.74,118.9,678739,0
+AGCO.US,D,20230410,000000,119.48,123.36,119.425,122.35,437613,0
+AGCO.US,D,20230411,000000,122.75,126.3125,122.75,123.85,619855,0
+AGCO.US,D,20230412,000000,124.76,125.5341,123.821,124.78,569134,0
+AGCO.US,D,20230413,000000,125.57,126.16,122.55,125.29,427308,0
+AGCO.US,D,20230414,000000,125.82,127.36,124.7501,125.87,258759,0
+AGCO.US,D,20230417,000000,126.48,127.61,125.505,126.76,355125,0
+AGCO.US,D,20230418,000000,128.31,129.73,127.58,128.26,333556,0
+AGCO.US,D,20230419,000000,127.86,127.86,125.26,126.69,306000,0
+AGCO.US,D,20230420,000000,125.45,126.665,124.77,126.05,382780,0
+AGCO.US,D,20230421,000000,125.61,125.61,123.48,124.41,518386,0
+AGCO.US,D,20230424,000000,124.44,126,124.44,125.33,352352,0
+AGCO.US,D,20230425,000000,124.17,124.4,122.09,122.97,362517,0
+AGCO.US,D,20230426,000000,121.68,123.99,121.6,122.52,616563,0
+AGCO.US,D,20230427,000000,121.9,124,120.06,122.99,625830,0
+AGCO.US,D,20230428,000000,122.44,124.025,121.96,123.94,469009,0
+AGCO.US,D,20230501,000000,124.45,125.595,123.77,124.63,582051,0
+AGCO.US,D,20230502,000000,132.92,133.98,121.745,127.95,1194270,0
+AGCO.US,D,20230503,000000,130.43,131.9,127.34,127.51,1070840,0
+AGCO.US,D,20230504,000000,127.06,127.5682,121.62,122.19,694472,0
+AGCO.US,D,20230505,000000,123.63,127.4804,123.36,127.02,677857,0
+AGCO.US,D,20230508,000000,128.68,130.19,126.05,126.96,580444,0
+AGCO.US,D,20230509,000000,125.8,127.62,125.56,127.29,404553,0
+AGCO.US,D,20230510,000000,128.8,129,124.96,127.03,542534,0
+AGCO.US,D,20230511,000000,125.28,125.46,122.88,123.52,652364,0
+AGCO.US,D,20230512,000000,124.2,124.96,121.79,122.51,475921,0
+AGCO.US,D,20230515,000000,122.48,125.13,121.77,123.56,559182,0
+AGCO.US,D,20230516,000000,122.31,122.61,119.16,119.79,526821,0
+AGCO.US,D,20230517,000000,121.06,123.45,119.88,121.95,744908,0
+AGCO.US,D,20230518,000000,116.85,117,113.785,116.19,1144956,0
+AGCO.US,D,20230519,000000,120.18,121.15,113.6201,114.33,1120358,0
+AGCO.US,D,20230522,000000,114.18,115.88,113,114.77,913044,0
+AGCO.US,D,20230523,000000,114,117.32,112.64,116.09,740880,0
+AGCO.US,D,20230524,000000,114.77,115.68,111.5,112.15,683430,0
+AGCO.US,D,20230525,000000,111.5,113.8,110.19,113.6,668282,0
+AGCO.US,D,20230526,000000,114.39,115.1725,113.25,114.36,492818,0
+AGCO.US,D,20230530,000000,114.1,114.65,111.35,112.73,627485,0
+AGCO.US,D,20230531,000000,111.5,112.69,110.23,110.28,513907,0
+AGCO.US,D,20230601,000000,111.05,113.04,109.81,111.61,1100705,0
+AGCO.US,D,20230602,000000,113.71,119.9,111.96,119.4,904557,0
+AGCO.US,D,20230605,000000,118.88,118.88,115.78,116.73,415261,0
+AGCO.US,D,20230606,000000,115.81,121.13,115.81,120.63,639079,0
+AGCO.US,D,20230607,000000,121.02,123.505,119.62,122.9,814577,0
+AGCO.US,D,20230608,000000,122.78,123.305,121.57,122.77,407856,0
+AGCO.US,D,20230609,000000,122.66,123.24,121.36,122.83,484776,0
+AGCO.US,D,20230612,000000,122.96,124.8736,121.62,124.72,562020,0
+AGCO.US,D,20230613,000000,125.67,130.25,125.67,129.74,721492,0
+AGCO.US,D,20230614,000000,130.48,132.53,129,129.86,877575,0
+AGCO.US,D,20230615,000000,129.89,131.99,129.89,131.92,462565,0
+AGCO.US,D,20230616,000000,132.47,132.66,130.28,131.87,795237,0
+AGCO.US,D,20230620,000000,130.54,132.49,129.63,132.33,596530,0
+AGCO.US,D,20230621,000000,131.61,135.815,130.4,134.73,706351,0
+AGCO.US,D,20230622,000000,134.48,135.59,133.24,133.65,473664,0
+AGCO.US,D,20230623,000000,131.98,132.23,128.86,129.77,939818,0
+AGCO.US,D,20230626,000000,129.86,133.395,129.86,131.75,446072,0
+AGCO.US,D,20230627,000000,132.1,132.64,128.875,132.56,559088,0
+AGCO.US,D,20230628,000000,132.19,132.49,130.43,130.6,460825,0
+AGCO.US,D,20230629,000000,130.35,130.675,127.37,129.25,558639,0
+AGCO.US,D,20230630,000000,130.49,132.53,129.34,131.42,520081,0
+AGCO.US,D,20230703,000000,130.89,132.88,130.23,132.68,204872,0
+AGCO.US,D,20230705,000000,131.74,132.11,129.9,129.93,368930,0
+AGCO.US,D,20230706,000000,128.75,130.15,127.4825,129.28,442787,0
+AGCO.US,D,20230707,000000,129.09,132.31,129.0701,130.76,477235,0
+AGCO.US,D,20230710,000000,130.03,132.54,129.77,131.9,506339,0
+AGCO.US,D,20230711,000000,133.21,135.495,132.41,134.62,571469,0
+AGCO.US,D,20230712,000000,136.24,136.875,132.8,133.65,500352,0
+AGCO.US,D,20230713,000000,133.98,135.59,132.35,134.97,421095,0
+AGCO.US,D,20230714,000000,135.42,135.42,133.15,134.81,399466,0
+AGCO.US,D,20230717,000000,134.9,136.64,134.24,136.23,384601,0
+AGCO.US,D,20230718,000000,136.59,138.8,136.26,138.73,418722,0
+AGCO.US,D,20230719,000000,138.8,140.39,138.3148,139.88,450718,0
+AGCO.US,D,20230720,000000,140,140.375,138.09,138.99,542029,0
+AGCO.US,D,20230721,000000,139.1,139.1,136.15,136.32,598400,0
+AGCO.US,D,20230724,000000,136.54,138.87,136.08,138.06,519823,0
+AGCO.US,D,20230725,000000,137.34,140.46,137.18,139.35,563618,0
+AGCO.US,D,20230726,000000,138.47,139.74,135.97,136.82,702648,0
+AGCO.US,D,20230727,000000,135,135.47,130.46,132.54,889490,0
+AGCO.US,D,20230728,000000,133.92,133.92,131.01,132.5,928271,0
+AGCO.US,D,20230731,000000,133.6,135.22,132.72,133.1,779842,0
+AGCO.US,D,20230801,000000,133.49,136.4239,132.62,133.33,504162,0
+AGCO.US,D,20230802,000000,132.27,133.84,130.93,131.59,420687,0
+AGCO.US,D,20230803,000000,130.83,131.205,127.84,128.36,605897,0
+AGCO.US,D,20230804,000000,129.33,130.54,128.18,129.26,498012,0
+AGCO.US,D,20230807,000000,129.33,131.25,129.26,130.57,483938,0
+AGCO.US,D,20230808,000000,129.16,129.555,128,128.87,445841,0
+AGCO.US,D,20230809,000000,129.71,130.4409,128.31,129.3,530282,0
+AGCO.US,D,20230810,000000,129.5,131.3,128.79,128.94,433539,0
+AGCO.US,D,20230811,000000,129,129.3,127.55,127.65,413476,0
+AGCO.US,D,20230814,000000,127.06,127.37,124.42,125,633229,0
+AGCO.US,D,20230815,000000,123.79,124.285,120.68,121.26,694574,0
+AGCO.US,D,20230816,000000,120.75,122.14,120.08,120.46,492110,0
+AGCO.US,D,20230817,000000,120.72,122.69,120.4,121.68,670661,0
+AGCO.US,D,20230818,000000,120.13,120.45,118.75,119.46,776151,0
+AGCO.US,D,20230821,000000,119.62,120,117.36,118.25,688108,0
+AGCO.US,D,20230822,000000,118.59,118.79,117.59,117.68,364461,0
+AGCO.US,D,20230823,000000,118,120.69,117.575,120.4,508740,0
+AGCO.US,D,20230824,000000,119,119.845,117.48,117.56,380836,0
+AGCO.US,D,20230825,000000,118.33,119.56,117.43,119.11,371808,0
+AGCO.US,D,20230828,000000,120,122.2,120,121.99,343488,0
+AGCO.US,D,20230829,000000,121.99,125.58,121.745,125.32,531576,0
+AGCO.US,D,20230830,000000,125.68,129.72,125.38,128.91,782625,0
+AGCO.US,D,20230831,000000,129.49,131.28,129.09,129.53,715142,0
+AGCO.US,D,20230901,000000,130.79,132.94,130.17,132.62,460840,0
+AGCO.US,D,20230905,000000,132.33,132.89,127.96,128.03,701843,0
+AGCO.US,D,20230906,000000,127.58,130.475,127,128.93,770540,0
+AGCO.US,D,20230907,000000,127.5,128.29,123.39,126.11,929646,0
+AGCO.US,D,20230908,000000,126.12,127.21,123.47,123.78,486495,0
+AGCO.US,D,20230911,000000,125.03,125.03,122.65,123.11,556055,0
+AGCO.US,D,20230912,000000,122.45,123.94,121.42,121.63,605222,0
+AGCO.US,D,20230913,000000,121.11,121.73,119.17,119.87,505027,0
+AGCO.US,D,20230914,000000,121.68,123.98,121.39,122.8,2265756,0
+AGCO.US,D,20230915,000000,122.53,123.07,121.27,122.88,829080,0
+AGCO.US,D,20230918,000000,122.66,123.79,121.115,122.91,447899,0
+AGCO.US,D,20230919,000000,121.5,122.1,119.31,119.78,762467,0
+AGCO.US,D,20230920,000000,120.74,123.58,119.879,119.95,428989,0
+AGCO.US,D,20230921,000000,118.73,119.075,116.74,116.81,540092,0
+AGCO.US,D,20230922,000000,116.81,117.73,115.86,116.07,673860,0
+AGCO.US,D,20230925,000000,114.79,117.05,114.445,116.44,464464,0
+AGCO.US,D,20230926,000000,115.12,116.29,114.9,115.52,481530,0
+AGCO.US,D,20230927,000000,116.46,118.51,116.17,117.55,519081,0
+AGCO.US,D,20230928,000000,119.24,121.5599,117.7,120.82,887770,0
+AGCO.US,D,20230929,000000,122.98,123.61,118.1,118.28,613642,0
+AGCO.US,D,20231002,000000,118.08,119.4599,116.67,117.51,398658,0
+AGCO.US,D,20231003,000000,116.43,117.13,114.915,115.26,382009,0
+AGCO.US,D,20231004,000000,115,116.76,113.51,115.18,374906,0
+AGCO.US,D,20231005,000000,114.86,115.8681,114.365,115.56,666119,0
+AGCO.US,D,20231006,000000,115.22,118.09,114.495,117.61,953179,0
+AGCO.US,D,20231009,000000,117.56,120.84,117.3328,120.57,664504,0
+AGCO.US,D,20231010,000000,121.69,123.025,121.065,122.28,557290,0
+AGCO.US,D,20231011,000000,122.5,124.16,121.965,124.06,742159,0
+AGCO.US,D,20231012,000000,124.69,124.69,118.79,120.82,645255,0
+AGCO.US,D,20231013,000000,120.92,121.8699,117.4162,118.45,465695,0
+AGCO.US,D,20231016,000000,119.99,120.41,118.905,119.66,340195,0
+AGCO.US,D,20231017,000000,118.68,122.48,118.68,120.86,443330,0
+AGCO.US,D,20231018,000000,119.05,119.325,115.53,115.58,489612,0
+AGCO.US,D,20231019,000000,115.25,117.81,115.1,115.84,636520,0
+AGCO.US,D,20231020,000000,115.1,115.93,112.91,113.2,502061,0
+AGCO.US,D,20231023,000000,112.63,113.91,111.305,111.66,642412,0
+AGCO.US,D,20231024,000000,112.83,112.9,110.79,112.27,484434,0
+AGCO.US,D,20231025,000000,112.2,113.84,111.91,113.16,471283,0
+AGCO.US,D,20231026,000000,113,114.605,112.895,113.04,549961,0
+AGCO.US,D,20231027,000000,112.76,113.2899,110.13,110.64,644661,0
+AGCO.US,D,20231030,000000,112.16,113.04,110.72,112.2,808979,0
+AGCO.US,D,20231031,000000,114.7,116.545,112,114.66,1216608,0
+AGCO.US,D,20231101,000000,114.15,117.65,111.56,117.57,874532,0
+AGCO.US,D,20231102,000000,119.71,120.1854,117,118.05,558352,0
+AGCO.US,D,20231103,000000,119.97,120.46,118.45,119.81,567675,0
+AGCO.US,D,20231106,000000,120.17,120.17,116.38,117.67,490624,0
+AGCO.US,D,20231107,000000,114.46,114.515,111.13,114.1,781334,0
+AGCO.US,D,20231108,000000,114.82,115.97,114.37,114.5,638302,0
+AGCO.US,D,20231109,000000,115.9,115.9,114.01,114.08,442905,0
+AGCO.US,D,20231110,000000,114.78,116.18,114.34,116,443209,0
+AGCO.US,D,20231113,000000,115.55,116.23,114.14,114.24,546494,0
+AGCO.US,D,20231114,000000,116.23,117.99,115.66,117.35,577619,0
+AGCO.US,D,20231115,000000,117.61,120.36,116.95,118.62,671500,0
+AGCO.US,D,20231116,000000,118.18,118.9,115.87,116.11,429250,0
+AGCO.US,D,20231117,000000,117.35,117.93,116.48,117.9,451319,0
+AGCO.US,D,20231120,000000,117.36,117.422,115.5,116.05,702926,0
+AGCO.US,D,20231121,000000,115.37,115.61,114.45,115.42,682457,0
+AGCO.US,D,20231122,000000,111.38,115.275,110.11,114.02,1593360,0
+AGCO.US,D,20231124,000000,114.58,116.03,112.9,116,543799,0
+AGCO.US,D,20231127,000000,115.41,115.76,113.8117,114.48,726233,0
+AGCO.US,D,20231128,000000,114.25,114.71,112.78,112.86,738972,0
+AGCO.US,D,20231129,000000,114.11,114.83,112.58,113.7,1055402,0
+AGCO.US,D,20231130,000000,114.1,114.29,112.49,113.53,856507,0
+AGCO.US,D,20231201,000000,114.07,117.97,113.81,117.37,888365,0
+AGCO.US,D,20231204,000000,116.08,118.2,115.78,117.15,612033,0
+AGCO.US,D,20231205,000000,116.9,117.3,114.42,114.64,583556,0
+AGCO.US,D,20231206,000000,115.09,117.76,115.06,115.48,516647,0
+AGCO.US,D,20231207,000000,115.31,116.301,114.395,114.55,659051,0
+AGCO.US,D,20231208,000000,114.78,116.59,114.78,116.06,347759,0
+AGCO.US,D,20231211,000000,116.2,116.66,114.57,114.95,494267,0
+AGCO.US,D,20231212,000000,114.33,115.09,112.96,113.96,647051,0
+AGCO.US,D,20231213,000000,113.51,117.42,113.11,117.38,889581,0
+AGCO.US,D,20231214,000000,118.52,123.03,118.52,122.55,1185428,0
+AGCO.US,D,20231215,000000,121.93,122.78,118.755,119.25,2904975,0
+AGCO.US,D,20231218,000000,119.39,119.635,117.255,117.75,577391,0
+AGCO.US,D,20231219,000000,118.77,121.59,118.47,121.14,570490,0
+AGCO.US,D,20231220,000000,121.21,122.95,119.98,120.12,672570,0
+AGCO.US,D,20231221,000000,121.15,122.15,120.42,122.08,334107,0
+AGCO.US,D,20231222,000000,121.98,123.42,121.825,122.28,425418,0
+AGCO.US,D,20231226,000000,122.35,123.21,122.25,122.58,356584,0
+AGCO.US,D,20231227,000000,122.31,122.95,121.765,122.31,327316,0
+AGCO.US,D,20231228,000000,122.3,122.68,121.635,122.11,293125,0
+AGCO.US,D,20231229,000000,122.04,122.55,121,121.41,346630,0
+AGCO.US,D,20240102,000000,121.13,124.33,120.8,122.11,663918,0
+AGCO.US,D,20240103,000000,120.42,120.84,118.91,119.36,995252,0
+AGCO.US,D,20240104,000000,119.56,120.51,118.81,119.74,678130,0
+AGCO.US,D,20240105,000000,119.09,122.72,119.09,122.01,980324,0
+AGCO.US,D,20240108,000000,121.3,123.31,120.54,123.14,511119,0
+AGCO.US,D,20240109,000000,122.01,122.01,120.345,121.13,545494,0
+AGCO.US,D,20240110,000000,120.91,121.13,119.39,120.29,437972,0
+AGCO.US,D,20240111,000000,120.3,121.11,118.99,119.35,539679,0
+AGCO.US,D,20240112,000000,120.2,121,117.57,117.59,458334,0
+AGCO.US,D,20240116,000000,116.67,118.385,115.04,118.29,622486,0
+AGCO.US,D,20240117,000000,116.88,117.165,114.19,115.1,839245,0
+AGCO.US,D,20240118,000000,115.67,116.22,114.16,115.84,475910,0
+AGCO.US,D,20240119,000000,115.84,117.68,114.81,117.66,416240,0
+AGCO.US,D,20240122,000000,117.49,119.8,117.13,118.27,590776,0
+AGCO.US,D,20240123,000000,118.83,119.98,117.965,119.76,417705,0
+AGCO.US,D,20240124,000000,120.68,121.135,118.91,121.02,525227,0
+AGCO.US,D,20240125,000000,122.2,126.44,122.2,123.87,705070,0
+AGCO.US,D,20240126,000000,124.11,124.95,122.89,123.15,435706,0
+AGCO.US,D,20240129,000000,123.07,124.16,121.54,123.6,500299,0
+AGCO.US,D,20240130,000000,122.61,124.82,122.41,124.26,480333,0
+AGCO.US,D,20240131,000000,124.01,124.49,122.04,122.33,603075,0
+AGCO.US,D,20240201,000000,122.98,123.5901,121.14,123.27,458182,0
+AGCO.US,D,20240202,000000,122.16,123.4,121,122.43,493559,0
+AGCO.US,D,20240205,000000,121.21,122.05,119.78,120.93,1101677,0
+AGCO.US,D,20240206,000000,130.08,130.255,121.565,122.19,1620065,0
+AGCO.US,D,20240207,000000,122.45,122.86,116.2,117.91,1187611,0
+AGCO.US,D,20240208,000000,117.75,118.45,116.461,117.42,847397,0
+AGCO.US,D,20240209,000000,116.81,117.42,114.64,115.04,747209,0
+AGCO.US,D,20240212,000000,115.35,117.6821,114.915,116.67,777978,0
+AGCO.US,D,20240213,000000,114.45,114.89,112.3,112.83,681477,0
+AGCO.US,D,20240214,000000,114.15,114.15,110.79,113.31,1406837,0
+AGCO.US,D,20240215,000000,112.51,112.53,109.72,110.58,1343056,0
+AGCO.US,D,20240216,000000,110,110.995,109,109.32,967639,0
+AGCO.US,D,20240220,000000,108.24,108.25,105.77,106.47,988206,0
+AGCO.US,D,20240221,000000,106.31,108.655,106,107.73,776603,0
+AGCO.US,D,20240222,000000,106.95,107.505,106.19,107.1,765853,0
+AGCO.US,D,20240223,000000,107.44,109.1023,106.67,108.23,685603,0
+AGCO.US,D,20240226,000000,107.55,108.8532,106.61,107.56,647075,0
+AGCO.US,D,20240227,000000,107.83,107.83,106.4,107.57,1130363,0
+AGCO.US,D,20240228,000000,107.43,110.01,107.0256,109.5,652093,0
+AGCO.US,D,20240229,000000,110.39,110.39,108.765,109.7,872294,0
+AGCO.US,D,20240301,000000,109.98,111.18,108.7,110.46,552374,0
+AGCO.US,D,20240304,000000,111.04,111.42,108.89,109.11,768493,0
+AGCO.US,D,20240305,000000,109.01,111.2,108.85,109.61,610241,0
+AGCO.US,D,20240306,000000,109.74,110.97,108.87,110.93,675520,0
+AGCO.US,D,20240307,000000,110.75,114.09,110.72,113.02,637062,0
+AGCO.US,D,20240308,000000,113.79,114.02,111.84,112.71,581671,0
+AGCO.US,D,20240311,000000,112.8,114.78,112.8,114.68,612089,0
+AGCO.US,D,20240312,000000,115.1,115.66,113,113.44,589997,0
+AGCO.US,D,20240313,000000,113.7,117.55,113.7,117.1,863341,0
+AGCO.US,D,20240314,000000,117.79,118.195,115.26,115.99,693124,0
+AGCO.US,D,20240315,000000,115.44,117.25,115.44,116.43,1610178,0
+AGCO.US,D,20240318,000000,116.05,116.8,114.4997,115.39,775995,0
+AGCO.US,D,20240319,000000,115.01,116.95,114.96,115.89,579865,0
+AGCO.US,D,20240320,000000,115.75,118.49,115.54,118.01,626776,0
+AGCO.US,D,20240321,000000,118.09,119.135,117.61,118.03,456016,0
+AGCO.US,D,20240322,000000,118.45,118.78,117.24,118.36,524117,0
+AGCO.US,D,20240325,000000,118.58,119.48,117.81,118.11,505787,0
+AGCO.US,D,20240326,000000,118.32,118.32,117.08,117.62,438215,0
+AGCO.US,D,20240327,000000,118.41,121.79,118.1,121.72,478921,0
+AGCO.US,D,20240328,000000,122,123.118,121.42,123.02,413023,0
+AGCO.US,D,20240401,000000,123.93,125.24,120.44,120.55,521520,0
+AGCO.US,D,20240402,000000,121.23,123.83,120.81,121.51,690757,0
+AGCO.US,D,20240403,000000,119.83,121.72,119.69,120.61,531589,0
+AGCO.US,D,20240404,000000,121.7,123.9,120.4,122.03,695698,0
+AGCO.US,D,20240405,000000,122.28,122.68,121.44,122.33,435916,0
+AGCO.US,D,20240408,000000,122.78,123.18,121.11,121.36,363977,0
+AGCO.US,D,20240409,000000,122.08,124.46,121.94,123.92,520838,0
+AGCO.US,D,20240410,000000,122.96,125.53,121.78,125.37,673395,0
+AGCO.US,D,20240411,000000,125.61,125.76,121.19,121.88,614099,0
+AGCO.US,D,20240412,000000,121.73,122.26,119.97,120.01,629516,0
+AGCO.US,D,20240415,000000,121.2,121.775,117.93,118.04,693139,0
+AGCO.US,D,20240416,000000,117.43,117.595,115.54,117.07,458649,0
+AGCO.US,D,20240417,000000,118.07,118.34,115.35,116.24,610434,0
+AGCO.US,D,20240418,000000,116.89,117.745,115.69,116.73,552611,0
+AGCO.US,D,20240419,000000,116.63,119.02,115.98,118.77,735541,0
+AGCO.US,D,20240422,000000,116.41,120,115.396,119.17,849703,0
+AGCO.US,D,20240423,000000,119.31,121.485,117.32,117.45,668763,0
+AGCO.US,D,20240424,000000,116.86,119.03,116.01,118.69,722837,0
+AGCO.US,D,20240425,000000,116.9,118.96,116.475,117.67,694025,0
+AGCO.US,D,20240426,000000,117.64,118.18,116.225,116.61,664104,0
+AGCO.US,D,20240429,000000,117.17,119.88,116.83,119.14,629977,0
+AGCO.US,D,20240430,000000,117.08,117.425,114.03,114.19,913049,0
+AGCO.US,D,20240501,000000,113.98,113.98,111.8,112.14,1208623,0
+AGCO.US,D,20240502,000000,110,115.3,107.65,110.63,1544966,0
+AGCO.US,D,20240503,000000,110.56,112.8,110.21,111.81,1097646,0
+AGCO.US,D,20240506,000000,113.39,115.6,112.82,115.47,985814,0
+AGCO.US,D,20240507,000000,115.99,117.69,114.91,117.08,1103156,0
+AGCO.US,D,20240508,000000,116.39,117,113.89,113.93,920405,0
+AGCO.US,D,20240509,000000,113.74,116.36,113.68,116.29,474471,0
+AGCO.US,D,20240510,000000,117.03,117.235,114.46,116.05,532413,0
+AGCO.US,D,20240513,000000,116.26,117.75,115.86,116.25,963080,0
+AGCO.US,D,20240514,000000,117.17,119.71,116.97,117.28,877866,0
+AGCO.US,D,20240515,000000,117.97,119.23,117.475,118.04,616927,0
+AGCO.US,D,20240516,000000,114.83,115.365,112.01,112.03,1177239,0
+AGCO.US,D,20240517,000000,110,111.53,109.835,110.02,873696,0
+AGCO.US,D,20240520,000000,109.98,110.49,109.52,110.11,674789,0
+AGCO.US,D,20240521,000000,110.1,110.46,107.6,108.14,561776,0
+AGCO.US,D,20240522,000000,107.49,109.3,107.49,108.54,686824,0
+AGCO.US,D,20240523,000000,108.92,108.92,106.89,107.45,699304,0
+AGCO.US,D,20240524,000000,108.05,108.38,106.105,106.56,535163,0
+AGCO.US,D,20240528,000000,106.72,107.2699,105.83,106.16,688282,0
+AGCO.US,D,20240529,000000,104.99,105.61,102.76,104.65,1314059,0
+AGCO.US,D,20240530,000000,104.86,106.13,104.04,104.7,764606,0
+AGCO.US,D,20240531,000000,104.85,107.43,104.735,107.33,802044,0
+AGCO.US,D,20240603,000000,107.99,107.99,105.115,105.35,570360,0
+AGCO.US,D,20240604,000000,104.18,104.73,103.22,103.73,850881,0
+AGCO.US,D,20240605,000000,103.99,104.115,101.89,103.53,760344,0
+AGCO.US,D,20240606,000000,103.53,103.84,102.66,103.6,598504,0
+AGCO.US,D,20240607,000000,102.54,103.54,101.9,103.1,543047,0
+AGCO.US,D,20240610,000000,102.22,103.63,101.58,101.62,481915,0
+AGCO.US,D,20240611,000000,100.96,102.51,100.24,101.84,544506,0
+AGCO.US,D,20240612,000000,103.41,105,102.75,103.77,838660,0
+AGCO.US,D,20240613,000000,103.62,105.59,102.57,105.47,898475,0
+AGCO.US,D,20240614,000000,104.23,105.145,102.96,103.68,785743,0
+AGCO.US,D,20240617,000000,102.96,103.27,101.45,102.71,840553,0
+AGCO.US,D,20240618,000000,102.91,104.07,101.87,102.33,850736,0
+AGCO.US,D,20240620,000000,102.44,102.44,100.725,100.94,700370,0
+AGCO.US,D,20240621,000000,100.68,101.38,99.88,101,1993651,0
+AGCO.US,D,20240624,000000,101.57,103.37,100.475,101.88,693062,0
+AGCO.US,D,20240625,000000,100.15,100.39,97.16,98.4,1029666,0
+AGCO.US,D,20240626,000000,97.86,99.26,96.6,99.21,582140,0
+AGCO.US,D,20240627,000000,98.75,99.18,97.31,98.82,819665,0
+AGCO.US,D,20240628,000000,99.02,99.87,97.18,97.88,983225,0
+AGCO.US,D,20240701,000000,98.97,98.97,95.025,95.58,792373,0
+AGCO.US,D,20240702,000000,95.62,96.41,95.375,96.04,856257,0
+AGCO.US,D,20240703,000000,96.77,97.95,96.255,96.67,350647,0
+AGCO.US,D,20240705,000000,96.27,96.37,94.1,94.31,1649224,0
+AGCO.US,D,20240708,000000,95.13,95.65,94.19,94.57,713573,0
+AGCO.US,D,20240709,000000,94.28,94.522,92.75,93.56,966656,0
+AGCO.US,D,20240710,000000,93.7,94.4,92.98,94.21,880840,0
+AGCO.US,D,20240711,000000,95,97.3,94.67,97.2,772384,0
+AGCO.US,D,20240712,000000,97.9,99.03,97.81,98.05,753405,0
+AGCO.US,D,20240715,000000,97.83,99.24,97.67,98.78,690836,0
+AGCO.US,D,20240716,000000,98.73,101.63,97.76,101.31,744753,0
+AGCO.US,D,20240717,000000,100.95,103.11,100.585,102.78,845557,0
+AGCO.US,D,20240718,000000,102.1,105.18,101.34,102.24,975587,0
+AGCO.US,D,20240719,000000,102.3,102.72,101.18,102.03,680630,0
+AGCO.US,D,20240722,000000,102.6,102.6,99.525,101.72,700093,0
+AGCO.US,D,20240723,000000,100.61,100.7599,98.68,98.89,611793,0
+AGCO.US,D,20240724,000000,98.82,99.73,97.75,97.83,653097,0
+AGCO.US,D,20240725,000000,97.89,103.78,97.55,101.84,869753,0
+AGCO.US,D,20240726,000000,103.19,104.7,102.74,103.52,562203,0
+AGCO.US,D,20240729,000000,102.99,103.615,101.41,102.05,818274,0
+AGCO.US,D,20240730,000000,95.84,98.14,93.52,96.23,1760970,0
+AGCO.US,D,20240731,000000,95.69,95.85,93.97,94.42,1369308,0
+AGCO.US,D,20240801,000000,94.32,95,90.64,91.35,1593820,0
+AGCO.US,D,20240802,000000,89.85,90.67,88.12,89.57,1203055,0
+AGCO.US,D,20240805,000000,86.19,89.46,84.35,87.64,1031369,0
+AGCO.US,D,20240806,000000,87.64,88.77,86.37,86.98,1319998,0
+AGCO.US,D,20240807,000000,88.76,89.585,86.9801,87.16,806303,0
+AGCO.US,D,20240808,000000,87.55,89.355,87.27,88.91,561473,0
+AGCO.US,D,20240809,000000,88.63,89.26,86.34,87.46,1182305,0
+AGCO.US,D,20240812,000000,87.72,87.94,84.77,84.99,1018718,0
+AGCO.US,D,20240813,000000,85.48,86.69,84.85,86.32,1395841,0
+AGCO.US,D,20240814,000000,86.47,87.23,85.44,85.48,660836,0
+AGCO.US,D,20240815,000000,86.54,88.985,86.155,88.13,1132867,0
+AGCO.US,D,20240816,000000,87.77,89.35,87.07,88.39,1093036,0
+AGCO.US,D,20240819,000000,88.74,90.78,88.64,89.97,904183,0
+AGCO.US,D,20240820,000000,89.97,90.05,88.4601,88.76,607182,0
+AGCO.US,D,20240821,000000,89.16,89.6,88.825,89.48,523402,0
+AGCO.US,D,20240822,000000,89.62,89.945,88.29,88.41,527546,0
+AGCO.US,D,20240823,000000,88.98,91.295,88.39,91.05,904813,0
+AGCO.US,D,20240826,000000,91.63,92.13,90.525,91.18,687028,0
+AGCO.US,D,20240827,000000,90.78,90.98,89.02,89.87,677174,0
+AGCO.US,D,20240828,000000,89.54,90.45,89.1,90.33,562453,0
+AGCO.US,D,20240829,000000,91.09,91.11,89.91,90.44,726859,0
+AGCO.US,D,20240830,000000,90.8,91.26,89.96,91.04,727029,0
+AGCO.US,D,20240903,000000,90.06,90.37,87.83,88.08,1062068,0
+AGCO.US,D,20240904,000000,88.01,90.8199,88.01,89.58,651506,0
+AGCO.US,D,20240905,000000,89.49,89.49,87.83,88.83,999146,0
+AGCO.US,D,20240906,000000,89.12,89.75,87.3079,87.56,771127,0
+AGCO.US,D,20240909,000000,87.5,89.91,87.5,89.09,1066551,0
+AGCO.US,D,20240910,000000,89.03,89.1225,87.57,88.78,618310,0
+AGCO.US,D,20240911,000000,88.65,89.22,86.66,88.95,621014,0
+AGCO.US,D,20240912,000000,89,89.46,88.03,89.32,673896,0
+AGCO.US,D,20240913,000000,90,91.02,89.76,90.93,533652,0
+AGCO.US,D,20240916,000000,91.43,92.26,89.92,91.16,639450,0
+AGCO.US,D,20240917,000000,91.72,92.8,90.823,92.71,586295,0
+AGCO.US,D,20240918,000000,92.85,96,92.735,93.75,528020,0
+AGCO.US,D,20240919,000000,95.59,96.49,94.62,95.83,569964,0
+AGCO.US,D,20240920,000000,95.29,95.61,93.655,94.74,1623030,0
+AGCO.US,D,20240923,000000,94.81,95.21,93.545,94.76,610863,0
+AGCO.US,D,20240924,000000,96.05,97.2,95.42,96.33,647006,0
+AGCO.US,D,20240925,000000,96.53,96.6,93.9,94.42,747354,0
+AGCO.US,D,20240926,000000,96.06,97.12,95.62,96.73,640825,0
+AGCO.US,D,20240927,000000,97.71,99.26,97.575,98.31,659164,0
+AGCO.US,D,20240930,000000,98.5,99.3,97.22,97.86,784275,0
+AGCO.US,D,20241001,000000,97.68,99.11,95.99,98.5,816477,0
+AGCO.US,D,20241002,000000,98.45,99.44,97.79,98.13,643851,0
+AGCO.US,D,20241003,000000,97.38,97.48,95.37,96.27,640474,0
+AGCO.US,D,20241004,000000,97.52,97.65,96.65,97.45,450825,0
+AGCO.US,D,20241007,000000,97.19,97.46,96.2511,96.84,423757,0
+AGCO.US,D,20241008,000000,96.13,97.15,94.045,95.08,586739,0
+AGCO.US,D,20241009,000000,95.1,97.44,95.1,97.13,362944,0
+AGCO.US,D,20241010,000000,96.68,98.15,95.71,97.86,612739,0
+AGCO.US,D,20241011,000000,97.38,99.955,97.38,99.56,494021,0
+AGCO.US,D,20241014,000000,98.73,99.33,97.42,99.28,609929,0
+AGCO.US,D,20241015,000000,98.52,100.3,98.52,98.75,895377,0
+AGCO.US,D,20241016,000000,99.73,101.84,99.12,100.08,645975,0
+AGCO.US,D,20241017,000000,100.38,101.1,99.37,100.87,704471,0
+AGCO.US,D,20241018,000000,101.34,102.29,100.32,101.74,726606,0
+AGCO.US,D,20241021,000000,101.51,101.68,98.495,98.62,595409,0
+AGCO.US,D,20241022,000000,98.74,99.43,97.245,98.63,581713,0
+AGCO.US,D,20241023,000000,98.48,99.75,98.29,99.6,1024387,0
+AGCO.US,D,20241024,000000,99.7,100.24,98.35,100.07,517176,0
+AGCO.US,D,20241025,000000,100.75,101.52,100.05,100.42,539461,0
+AGCO.US,D,20241028,000000,100.85,102.74,100.85,101.89,529756,0
+AGCO.US,D,20241029,000000,101.32,101.39,99.83,100.23,721768,0
+AGCO.US,D,20241030,000000,99.46,101.88,99.46,100.51,691932,0
+AGCO.US,D,20241031,000000,100.28,101.02,99.055,99.84,622026,0
+AGCO.US,D,20241101,000000,99.93,101.45,99.3,99.39,592306,0
+AGCO.US,D,20241104,000000,99.67,100.685,96.94,97.87,1089461,0
+AGCO.US,D,20241105,000000,95.91,97.31,87.56,90.23,2241640,0
+AGCO.US,D,20241106,000000,94.14,95.2,91.93,94.52,2087109,0
+AGCO.US,D,20241107,000000,95.27,95.99,93.62,94.12,1034961,0
+AGCO.US,D,20241108,000000,92.69,93.19,91.72,91.86,1041947,0
+AGCO.US,D,20241111,000000,91.8127,92.805,91.06,91.78,583988,0
+AGCO.US,D,20241112,000000,90.97,91.96,90.3,90.33,1122214,0
+AGCO.US,D,20241113,000000,90.33,90.845,88.95,89.46,1423017,0
+AGCO.US,D,20241114,000000,89.67,92.95,89.5514,92.32,980358,0
+AGCO.US,D,20241115,000000,92.955,94.9,92.48,93.7,1196617,0
+AGCO.US,D,20241118,000000,93.52,94.785,92.565,94.35,923567,0
+AGCO.US,D,20241119,000000,93.27,94.69,91.72,91.76,1169641,0
+AGCO.US,D,20241120,000000,91.97,93.01,91.26,91.98,563283,0
+AGCO.US,D,20241121,000000,92.31,99.07,92.31,97.45,1302150,0
+AGCO.US,D,20241122,000000,97.455,99.03,96.62,98.43,776615,0
+AGCO.US,D,20241125,000000,99.22,103.86,98.58,101.04,1181618,0
+AGCO.US,D,20241126,000000,98.67,100.29,97.98,99.39,946623,0
+AGCO.US,D,20241127,000000,100.51,102.38,99.5,101.46,839426,0
+AGCO.US,D,20241129,000000,101.16,102.25,100.91,101.21,463238,0
+AGCO.US,D,20241202,000000,101.285,102.42,100.785,101.5,883925,0
+AGCO.US,D,20241203,000000,101.03,101.63,99.5,100.56,685147,0
+AGCO.US,D,20241204,000000,100.18,101.06,98.75,99.43,653700,0
+AGCO.US,D,20241205,000000,99.8,100,97.34,97.46,852494,0
+AGCO.US,D,20241206,000000,97.72,98.9192,96.05,96.45,1049095,0
+AGCO.US,D,20241209,000000,96.84,102.235,96.84,99.66,1290540,0
+AGCO.US,D,20241210,000000,98.615,99.14,96.44,98.05,688187,0
+AGCO.US,D,20241211,000000,98.7,99.51,97.64,98.64,951086,0
+AGCO.US,D,20241212,000000,98.02,98.28,96.017,96.77,722781,0
+AGCO.US,D,20241213,000000,96.715,97.48,95.24,97.12,919363,0
+AGCO.US,D,20241216,000000,96.72,98.3058,95.63,96.35,944974,0
+AGCO.US,D,20241217,000000,96.16,97.98,95.9,96.86,1330555,0
+AGCO.US,D,20241218,000000,97.25,98.57,94.09,94.13,2035853,0
+AGCO.US,D,20241219,000000,94.695,96.98,88.39,90.55,2897213,0
+AGCO.US,D,20241220,000000,89.68,94.01,89.68,93.5,5206515,0
+AGCO.US,D,20241223,000000,93.58,94.14,92.43,93.49,851683,0
+AGCO.US,D,20241224,000000,93.3,94.05,92.3,94.02,303079,0
+AGCO.US,D,20241226,000000,93.64,94.71,93.15,93.63,513877,0
+AGCO.US,D,20241227,000000,93.03,94.1,92.41,93.2,484048,0
+AGCO.US,D,20241230,000000,92.55,93.71,91.11,93.1,579726,0
+AGCO.US,D,20241231,000000,93.14,94.39,92.92,93.48,473742,0
+AGCO.US,D,20250102,000000,94.135,94.87,91.125,91.31,468951,0
+AGCO.US,D,20250103,000000,91.29,92.71,90.865,92.3,575568,0
+AGCO.US,D,20250106,000000,93.06,94.17,91,91.15,1031449,0
+AGCO.US,D,20250107,000000,90.71,92.45,90.71,91.63,738563,0
+AGCO.US,D,20250108,000000,90.5,90.5671,89.21,90.23,692587,0
+AGCO.US,D,20250110,000000,89.455,91.305,88.2,90.85,905873,0
+AGCO.US,D,20250113,000000,90.35,97.79,90.15,97.09,1054948,0
+AGCO.US,D,20250114,000000,97.7,98.08,95.66,97.31,819257,0
+AGCO.US,D,20250115,000000,98.69,99.41,97.2,97.36,659116,0
+AGCO.US,D,20250116,000000,97.785,100.3,97.36,100,497673,0
+AGCO.US,D,20250117,000000,100.065,102.04,100.065,101.69,736712,0
+AGCO.US,D,20250121,000000,102.49,104.345,101.665,103.13,550830,0
+AGCO.US,D,20250122,000000,102.77,104.09,102.04,103.31,539280,0
+AGCO.US,D,20250123,000000,103.49,105.88,103.245,105.11,806424,0
+AGCO.US,D,20250124,000000,105.59,105.96,104.165,104.98,654094,0
+AGCO.US,D,20250127,000000,105.37,107.15,104.21,106.69,751643,0
+AGCO.US,D,20250128,000000,105.46,107.025,104.07,105,578204,0
+AGCO.US,D,20250129,000000,105.19,105.8,103.74,103.87,472268,0
+AGCO.US,D,20250130,000000,104.285,106.85,103.91,106.38,473130,0
+AGCO.US,D,20250131,000000,106.125,106.1532,103.97,104.43,505470,0
+AGCO.US,D,20250203,000000,100,102.21,99.475,100.75,781599,0
+AGCO.US,D,20250204,000000,101.04,104.37,101.015,103.5,690699,0
+AGCO.US,D,20250205,000000,103.25,104.34,102.44,103.31,1085652,0
+AGCO.US,D,20250206,000000,104,105.1,97.66,98.09,1396655,0
+AGCO.US,D,20250207,000000,98.445,100.07,97.285,99.98,970799,0
+AGCO.US,D,20250210,000000,100.3,100.31,96.78,97.41,881589,0
+AGCO.US,D,20250211,000000,97,98.03,95.79,96.23,876451,0
+AGCO.US,D,20250212,000000,95.08,97.67,94.7625,97.48,1224707,0
+AGCO.US,D,20250213,000000,95.52,95.825,93.74,94.14,1007573,0
+AGCO.US,D,20250214,000000,93.75,98.3,93.75,98.05,1022152,0
+AGCO.US,D,20250218,000000,98.15,101.61,97.99,101.53,579475,0
+AGCO.US,D,20250219,000000,100.68,103.23,99.14,102.82,1035461,0
+AGCO.US,D,20250220,000000,102.65,102.85,101.13,101.74,650861,0
+AGCO.US,D,20250221,000000,102,102,98.455,98.92,1027926,0
+AGCO.US,D,20250224,000000,98.74,98.96,96.3391,96.52,705523,0
+AGCO.US,D,20250225,000000,96.78,98.35,96.27,97.91,711835,0
+AGCO.US,D,20250226,000000,98.42,98.7,96.46,96.92,575811,0
+AGCO.US,D,20250227,000000,96.32,98.415,96.32,97.41,526378,0
+AGCO.US,D,20250228,000000,96.975,98.07,95.615,96.97,561610,0
+AGCO.US,D,20250303,000000,95.68,96.08,90.3,90.79,910284,0
+AGCO.US,D,20250304,000000,89.69,90.76,84.7,88.82,1503518,0
+AGCO.US,D,20250305,000000,89.635,92.04,89.42,91.58,1073407,0
+AGCO.US,D,20250306,000000,91.05,97.28,90.66,96.75,939955,0
+AGCO.US,D,20250307,000000,96.85,103.47,96.52,102.7,1348195,0
+AGCO.US,D,20250310,000000,102.15,105.75,100.63,102.62,1186949,0
+AGCO.US,D,20250311,000000,103.41,103.41,96.905,97.85,908290,0
+AGCO.US,D,20250312,000000,97.82,98.73,94.11,94.38,1095309,0
+AGCO.US,D,20250313,000000,93.755,94.75,91.6,92.18,884785,0
+AGCO.US,D,20250314,000000,93.245,94.42,92.73,93.84,700594,0
+AGCO.US,D,20250317,000000,92.83,95.735,92.455,95.29,808406,0
+AGCO.US,D,20250318,000000,95.045,96.13,93.8141,94.93,644302,0
+AGCO.US,D,20250319,000000,94.488,95.91,94.35,95.34,872589,0
+AGCO.US,D,20250320,000000,93.895,94.78,92.54,94.47,642906,0
+AGCO.US,D,20250321,000000,93.84,93.84,91.91,93.09,2770832,0
+AGCO.US,D,20250324,000000,93.05,95.46,93.05,94.9,608521,0
+AGCO.US,D,20250325,000000,94.99,95.91,94.095,95.01,732310,0
+AGCO.US,D,20250326,000000,94.4813,97.45,94.4813,97.28,745781,0
+AGCO.US,D,20250327,000000,97.33,99.72,96.06,98.86,1043270,0
+AGCO.US,D,20250328,000000,98.245,99.23,93.345,93.53,802043,0
+AGCO.US,D,20250331,000000,91.97,93.18,90.78,92.57,939257,0
+AGCO.US,D,20250401,000000,92.425,94.03,91.38,92.82,711215,0
+AGCO.US,D,20250402,000000,92.01,92.9,91.09,92.52,668068,0
+AGCO.US,D,20250403,000000,88.685,89.05,81.98,82.13,1871190,0
+AGCO.US,D,20250404,000000,78.715,80.55,73.79,79.34,2652674,0
+AGCO.US,D,20250407,000000,76.42,83.5,75.68,78.26,1405632,0
+AGCO.US,D,20250408,000000,81.805,82.1,74.92,75.77,1782617,0
+AGCO.US,D,20250409,000000,75,86.81,73.895,85.81,2515840,0
+AGCO.US,D,20250410,000000,84.37,84.915,80.02,83.91,1467908,0
+AGCO.US,D,20250411,000000,83.83,86.665,82.23,86.23,749853,0
+AGCO.US,D,20250414,000000,87.21,87.77,85.4,85.84,788348,0
+AGCO.US,D,20250415,000000,85.23,85.715,83.53,84.29,697740,0
+AGCO.US,D,20250416,000000,83.14,83.39,79.22,80.28,1011094,0
+AGCO.US,D,20250417,000000,79.755,82.01,79.16,80.96,984277,0
+AGCO.US,D,20250421,000000,80,80.1,78.37,79.91,1246061,0
+AGCO.US,D,20250422,000000,81.125,81.87,80.3,81.84,807754,0
+AGCO.US,D,20250423,000000,83.99,86,81.84,82.33,604399,0
+AGCO.US,D,20250424,000000,82.23,86.15,82.06,85.74,939595,0
+AGCO.US,D,20250425,000000,85.99,86.61,83.58,83.8,976762,0
+AGCO.US,D,20250428,000000,84.185,86.52,84,85.23,895050,0
+AGCO.US,D,20250429,000000,84.63,85.51,83.81,85.23,602539,0
+AGCO.US,D,20250430,000000,83.97,85.15,82.1,84.83,716986,0
+AGCO.US,D,20250501,000000,90.76,95.95,89.8,93.4,1526440,0
+AGCO.US,D,20250502,000000,94.995,95.995,93.49,95.18,1017988,0
+AGCO.US,D,20250505,000000,94.9,98.4,94.75,95.9,1038482,0
+AGCO.US,D,20250506,000000,96.09,96.55,94.3,94.35,684791,0
+AGCO.US,D,20250507,000000,94.875,94.92,93.3,94.44,921728,0
+AGCO.US,D,20250508,000000,95.265,99.2,95.265,98.09,815096,0
+AGCO.US,D,20250509,000000,98.537,100.04,97.8511,99.34,745206,0
+AGCO.US,D,20250512,000000,103.74,107.33,103.74,105.44,1266055,0
+AGCO.US,D,20250513,000000,105.95,107.2,105.04,105.99,1012468,0
+AGCO.US,D,20250514,000000,105.04,105.475,104.11,104.71,998125,0
+AGCO.US,D,20250515,000000,104.08,106.11,103.47,105.71,841855,0
+AGCO.US,D,20250516,000000,106.05,108.76,105.95,108.43,782049,0
+AGCO.US,D,20250519,000000,106.54,107.49,106.045,107.1,833033,0
+AGCO.US,D,20250520,000000,106.72,107.58,105.77,106.5,636410,0
+AGCO.US,D,20250521,000000,105.3,105.3,101.72,101.97,624598,0
+AGCO.US,D,20250522,000000,100.17,103.23,100.17,102.63,554154,0
+AGCO.US,D,20250523,000000,99.38,101.3,99.38,100.48,744012,0
+AGCO.US,D,20250527,000000,102.166,102.275,100.09,101.42,792041,0
+AGCO.US,D,20250528,000000,101.48,102.527,101.06,101.98,644620,0
+AGCO.US,D,20250529,000000,102.89,103.13,101.36,101.52,457013,0
+AGCO.US,D,20250530,000000,100.04,100.04,97.74,97.98,1047066,0
+AGCO.US,D,20250602,000000,98.04,98.63,95.96,98.46,690942,0
+AGCO.US,D,20250603,000000,98.215,99.82,97.53,99.54,554286,0
+AGCO.US,D,20250604,000000,100.1,100.7,99.6,99.74,762008,0
+AGCO.US,D,20250605,000000,100.92,101.57,99.65,100.79,575852,0
+AGCO.US,D,20250606,000000,101.745,103.26,100.79,100.98,472892,0
+AGCO.US,D,20250609,000000,101.795,104.07,101.24,103.1,505546,0
+AGCO.US,D,20250610,000000,103.91,103.91,100.97,102.65,666570,0
+AGCO.US,D,20250611,000000,103.21,103.48,101.83,102.39,616989,0
+AGCO.US,D,20250612,000000,100.89,101.99,100.2656,100.92,493834,0
+AGCO.US,D,20250613,000000,99.13,101.48,99.13,100.59,606225,0
+AGCO.US,D,20250616,000000,101.715,104.02,101.49,103.09,726797,0
+AGCO.US,D,20250617,000000,101.9,103.34,101.9,101.99,411273,0
+AGCO.US,D,20250618,000000,103.21,103.64,101.51,102.52,549754,0
+AGCO.US,D,20250620,000000,102.57,103.8,101.63,102.23,1186240,0
+AGCO.US,D,20250623,000000,101.23,103.095,98.63,100.55,598066,0
+AGCO.US,D,20250624,000000,101.94,102.685,98.6,102.14,956319,0
+AGCO.US,D,20250625,000000,101.46,102.25,99.84,100.49,607822,0
+AGCO.US,D,20250626,000000,101.4,102.82,100.865,102.57,787757,0
+AGCO.US,D,20250627,000000,102.57,103.42,101.69,102.41,1049201,0
+AGCO.US,D,20250630,000000,102.95,103.23,101.5,103.16,725010,0
+AGCO.US,D,20250701,000000,103.53,109.71,102.92,108.01,1361733,0
+AGCO.US,D,20250702,000000,108,110.56,107.3,110.55,1809727,0
+AGCO.US,D,20250703,000000,111,111.69,109.38,109.7,461160,0
+AGCO.US,D,20250707,000000,108.97,110,107.55,108.56,604773,0
+AGCO.US,D,20250708,000000,108.745,110.74,108.35,109.76,802776,0
+AGCO.US,D,20250709,000000,110.69,111.11,108.495,109.95,739169,0
+AGCO.US,D,20250710,000000,113.08,116.25,112.26,113.77,1061559,0
+AGCO.US,D,20250711,000000,112.745,113.42,110.415,110.86,580530,0
+AGCO.US,D,20250714,000000,109.935,110.57,107.86,108.33,598719,0
+AGCO.US,D,20250715,000000,108.275,109.59,106.56,106.85,691526,0
+AGCO.US,D,20250716,000000,106.73,107.47,105.2,107.13,746554,0
+AGCO.US,D,20250717,000000,106.77,109,106.21,107.72,968937,0
+AGCO.US,D,20250718,000000,108.96,109.335,106.295,107.02,614882,0
+AGCO.US,D,20250721,000000,107.31,108.63,106.31,106.41,507439,0
+AGCO.US,D,20250722,000000,105.62,109.76,105.62,109.55,502356,0
+AGCO.US,D,20250723,000000,111.71,112.7,111.005,112.12,579777,0
+AGCO.US,D,20250724,000000,110.7,112.35,110.1,110.51,587137,0
+AGCO.US,D,20250725,000000,110.955,112.43,108.825,112.38,833349,0
+AGCO.US,D,20250728,000000,111.875,112.09,109.82,110,751647,0
+AGCO.US,D,20250729,000000,109.24,110.7299,106.485,107.67,687886,0
+AGCO.US,D,20250730,000000,107.47,107.93,105.525,106.64,1451248,0
+AGCO.US,D,20250731,000000,115.39,121.16,111.87,117.97,3156310,0
+AGCO.US,D,20250801,000000,117.02,117.76,112.71,113.61,1600863,0
+AGCO.US,D,20250804,000000,114.83,115.61,113.615,114.3,702400,0
+AGCO.US,D,20250805,000000,115,115.4,111.39,113.63,1127889,0
+AGCO.US,D,20250806,000000,113.69,114.49,112.765,113.08,725267,0
+AGCO.US,D,20250807,000000,114.17,114.43,110.77,111.76,739761,0
+AGCO.US,D,20250808,000000,112.2,112.67,109.54,109.6,633791,0
+AGCO.US,D,20250811,000000,110.8,111.15,109.34,110.69,931857,0
+AGCO.US,D,20250812,000000,111.79,112.91,109.46,110.94,860958,0
+AGCO.US,D,20250813,000000,110.92,115.59,109.7,115.34,982416,0
+AGCO.US,D,20250814,000000,111.495,112.575,108.23,111.38,1075764,0
+AGCO.US,D,20250815,000000,111.51,113.38,110.78,112.25,729047,0
+AGCO.US,D,20250818,000000,112.36,113.2825,111.23,113.18,518354,0
+AGCO.US,D,20250819,000000,113.265,115.49,113.15,113.59,631091,0
+AGCO.US,D,20250820,000000,113.14,113.465,112.205,112.9,516057,0
+AGCO.US,D,20250821,000000,112.635,112.635,111.06,111.89,413800,0
+AGCO.US,D,20250822,000000,112.49,117.34,111.98,116.75,604567,0
+AGCO.US,D,20250825,000000,116.425,116.75,114.775,115.11,441100,0
+AGCO.US,D,20250826,000000,115.325,116,112.27,112.41,724216,0
+AGCO.US,D,20250827,000000,111.67,114.19,111.3225,113.86,544017,0
+AGCO.US,D,20250828,000000,113.975,114.6,112.09,113.14,427643,0
+AGCO.US,D,20250829,000000,111.03,112.072,107.26,108.19,1132802,0
+AGCO.US,D,20250902,000000,107,108.02,105.885,106.74,874650,0
+AGCO.US,D,20250903,000000,106.68,108.8,105.64,107.94,1177321,0
+AGCO.US,D,20250904,000000,107.95,109.74,107.715,109.69,852180,0
+AGCO.US,D,20250905,000000,109.725,111.6,109.3,111.02,795646,0
+AGCO.US,D,20250908,000000,111.02,111.12,108.6,110.31,905504,0
+AGCO.US,D,20250909,000000,109.87,110.14,107.43,107.61,467982,0
+AGCO.US,D,20250910,000000,107.825,109.055,107.26,107.42,366206,0
+AGCO.US,D,20250911,000000,107.5,110.315,107.18,109.18,1160508,0
+AGCO.US,D,20250912,000000,108.925,109.58,107.71,109,660107,0
+AGCO.US,D,20250915,000000,109.4,109.975,107.7225,109.71,438276,0
+AGCO.US,D,20250916,000000,110.17,111.91,109.36,111.15,836704,0
+AGCO.US,D,20250917,000000,111.485,112.46,107.95,109.3,1052400,0
+AGCO.US,D,20250918,000000,109.69,111.43,108.72,110.24,732884,0
+AGCO.US,D,20250919,000000,110.22,110.38,108.16,109.66,1294520,0
+AGCO.US,D,20250922,000000,108.735,110.52,108.375,109.46,712806,0
+AGCO.US,D,20250923,000000,109.5775,111.4,109.415,109.67,464552,0
+AGCO.US,D,20250924,000000,109.015,110.66,106.88,107.26,838616,0
+AGCO.US,D,20250925,000000,107.24,108.95,106,107.99,791217,0
+AGCO.US,D,20250926,000000,108.94,109.875,106.55,109.78,1048569,0
+AGCO.US,D,20250929,000000,110.2,110.93,106.53,107.9,784565,0
+AGCO.US,D,20250930,000000,106.96,107.36,104.41,107.07,652976,0
+AGCO.US,D,20251001,000000,107.45,107.67,104.36,104.87,962977,0
+AGCO.US,D,20251002,000000,105.185,107.98,105.185,107.42,604263,0
+AGCO.US,D,20251003,000000,107.67,109.27,106.86,108.64,610092,0
+AGCO.US,D,20251006,000000,109.125,110.54,107.83,109.76,1128785,0
+AGCO.US,D,20251007,000000,110.165,111.3176,109.22,110.38,813479,0
+AGCO.US,D,20251008,000000,109.845,111.21,108.46,109.1,813518,0
+AGCO.US,D,20251009,000000,109.36,109.63,107.75,109.02,558038,0
+AGCO.US,D,20251010,000000,108.46,109.695,102.95,103.77,1464938,0
+AGCO.US,D,20251013,000000,104.765,105.77,103.89,104.22,680678,0
+AGCO.US,D,20251014,000000,103.71,108.57,102.62,107.15,526078,0
+AGCO.US,D,20251015,000000,108.25,108.73,106.36,107.01,521767,0
+AGCO.US,D,20251016,000000,107.32,108.99,106.64,108.92,454578,0
+AGCO.US,D,20251017,000000,108.24,109.69,107.18,107.66,734265,0
+AGCO.US,D,20251020,000000,107.97,108.74,106.87,107.94,396835,0
+AGCO.US,D,20251021,000000,108.79,109.32,106.95,108.31,854630,0
+AGCO.US,D,20251022,000000,108.81,109.06,107.065,107.26,726060,0
+AGCO.US,D,20251023,000000,107.355,110.54,107.01,110.08,510986,0
+AGCO.US,D,20251024,000000,110.6,111.675,108.38,108.67,621531,0
+AGCO.US,D,20251027,000000,109.375,110.9875,108.22,108.76,692043,0
+AGCO.US,D,20251028,000000,108.94,109.13,107.72,107.92,741096,0
+AGCO.US,D,20251029,000000,108.22,110.55,107.82,108.3,1140575,0
+AGCO.US,D,20251030,000000,107.045,110.17,106.09,106.12,1224861,0
+AGCO.US,D,20251031,000000,108,108.14,101.185,103.16,1359832,0
+AGCO.US,D,20251103,000000,102.705,105.87,100.655,105.26,866029,0
+AGCO.US,D,20251104,000000,104.32,105.25,103.51,104.69,601972,0
+AGCO.US,D,20251105,000000,104.625,107.01,104.25,106.77,583861,0
+AGCO.US,D,20251106,000000,106.51,107.615,105.36,105.65,595434,0
+AGCO.US,D,20251107,000000,103.045,105.86,100.69,105.56,513292,0
+AGCO.US,D,20251110,000000,106,106.32,103.62,105.23,751698,0
+AGCO.US,D,20251111,000000,105.275,108.01,104.68,107.27,434247,0
+AGCO.US,D,20251112,000000,107.805,109.455,107.74,108.48,450341,0
+AGCO.US,D,20251113,000000,107.875,108.94,105.98,106.09,378444,0
+AGCO.US,D,20251114,000000,104.1501,106.29,103.92,104.43,458379,0
+AGCO.US,D,20251117,000000,104.15,104.48,102.52,102.7,418282,0
+AGCO.US,D,20251118,000000,101.68,103.42,101.17,102.1,461517,0
+AGCO.US,D,20251119,000000,102.42,103,100.45,101.21,407148,0
+AGCO.US,D,20251120,000000,102.27,103.72,99.2071,100.14,559182,0
+AGCO.US,D,20251121,000000,100.255,106.395,100.255,106,691783,0
+AGCO.US,D,20251124,000000,106.42,108.505,105.76,107.34,660394,0
+AGCO.US,D,20251125,000000,108.71,111.625,107.845,111.12,847892,0
+AGCO.US,D,20251126,000000,108.37,109.32,105.46,105.58,1250625,0
+AGCO.US,D,20251128,000000,104.99,106.855,104.285,105.96,284611,0
+AGCO.US,D,20251201,000000,104.62,108.57,104.62,106.8,796102,0
+AGCO.US,D,20251202,000000,107.115,107.5,103,104.26,1481678,0
+AGCO.US,D,20251203,000000,103.725,105.52,103.725,105.13,941469,0
+AGCO.US,D,20251204,000000,105.28,105.87,103.4,105.79,624461,0
+AGCO.US,D,20251205,000000,105.51,107.88,105.03,105.26,614318,0
+AGCO.US,D,20251208,000000,105.625,107.6,103.485,104.24,761361,0
+AGCO.US,D,20251209,000000,104.02,105.94,103.63,104.01,737794,0
+AGCO.US,D,20251210,000000,103.59,108.42,102.94,108.08,922066,0
+AGCO.US,D,20251211,000000,108.52,110.22,107.87,108.86,674779,0
+AGCO.US,D,20251212,000000,109.205,111.34,108.64,109.16,896466,0
+AGCO.US,D,20251215,000000,108.67,110.286,108.03,108.33,767277,0
+AGCO.US,D,20251216,000000,106.72,108.07,102.21,106.46,671659,0
+AGCO.US,D,20251217,000000,106.23,109.105,105.72,106.36,909221,0
+AGCO.US,D,20251218,000000,107.53,108.615,105.81,106.86,824083,0
+AGCO.US,D,20251219,000000,104.78,106.35,104.29,105.79,1540013,0
+AGCO.US,D,20251222,000000,106.13,106.6399,105.4,105.77,650285,0
+AGCO.US,D,20251223,000000,106,106.425,104.36,105.6,500858,0
+AGCO.US,D,20251224,000000,105.785,106.48,104.13,105.28,360161,0
+AGCO.US,D,20251226,000000,105.46,105.95,104.43,105.45,571561,0
+AGCO.US,D,20251229,000000,105.96,106.03,103.9,104.38,622656,0
+AGCO.US,D,20251230,000000,104.48,105.345,104.01,104.73,520816,0
+AGCO.US,D,20251231,000000,104.625,105.305,104.13,104.32,670955,0
+AGCO.US,D,20260102,000000,105.115,107.09,103.84,105.84,631414,0
+AGCO.US,D,20260105,000000,105.905,107.715,104.3,106.39,889060,0
+AGCO.US,D,20260106,000000,106.405,110.06,105.7825,109.84,712583,0
+AGCO.US,D,20260107,000000,109.7,110.885,106.28,107.51,749595,0
+AGCO.US,D,20260108,000000,107.7,114.38,106.4,113.32,1217385,0
+AGCO.US,D,20260109,000000,114.53,114.53,111.64,111.9,871907,0
+AGCO.US,D,20260112,000000,111.84,113.31,110.06,111.15,809225,0
+AGCO.US,D,20260113,000000,111.965,112.82,110.32,111.17,806126,0
+AGCO.US,D,20260114,000000,111.415,114.26,111.295,112.14,633890,0
+AGCO.US,D,20260115,000000,116.44,118.21,112.51,113.27,579956,0
+AGCO.US,D,20260116,000000,113.03,113.25,110.18,111.35,756083,0
+AGCO.US,D,20260120,000000,110.29,111.17,109.35,109.97,559259,0
+AGCO.US,D,20260121,000000,110.77,114.31,110.77,113.46,884080,0
+AGCO.US,D,20260122,000000,113.61,115.58,113.61,114.6,712910,0
+AGCO.US,D,20260123,000000,114.57,114.76,112.28,113.79,591681,0
+AGCO.US,D,20260126,000000,114.23,114.34,113.225,113.83,633710,0
+AGCO.US,D,20260127,000000,113.915,115.18,113,113.69,725621,0
+AGCO.US,D,20260128,000000,113.885,114.72,112.51,112.75,760179,0
+AGCO.US,D,20260129,000000,114.1925,115.175,112.43,114.33,823381,0
+AGCO.US,D,20260130,000000,113,114.2,111.78,113.41,668657,0
+AGCO.US,D,20260202,000000,109.2,114.7,106.595,114.67,1024790,0
+AGCO.US,D,20260203,000000,114.035,117.0503,114.035,116.54,484198,0
+AGCO.US,D,20260204,000000,117.695,122,117.535,121.68,1332092,0
+AGCO.US,D,20260205,000000,127.95,128.44,118.795,124.34,1405231,0
+AGCO.US,D,20260206,000000,125.18,132.89,125,132.57,1473514,0
+AGCO.US,D,20260209,000000,131.655,133.77,130.79,133.56,877536,0
+AGCO.US,D,20260210,000000,132.99,135.775,130.19,135.77,1044497,0
+AGCO.US,D,20260211,000000,136.07,138.54,135.66,138.47,1180593,0
+AGCO.US,D,20260212,000000,140.06,143.78,137.49,138.93,1729536,0
+AGCO.US,D,20260213,000000,138.603,140.69,135.41,140.49,630921,0
+AGCO.US,D,20260217,000000,139.365,141,137.0401,138.5,926114,0
+AGCO.US,D,20260218,000000,138.33,140.07,137.62,137.86,635136,0
diff --git a/daily/us/nyse stocks/1/agi.us.txt b/daily/us/nyse stocks/1/agi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4975166ba23f8e3986a9d0a75e7596fd92a2a092
--- /dev/null
+++ b/daily/us/nyse stocks/1/agi.us.txt	
@@ -0,0 +1,3274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGI.US,D,20130213,000000,13.621,13.6387,13.3594,13.3683,16307.911950915,0
+AGI.US,D,20130214,000000,13.4911,13.6387,13.0969,13.1751,28264.288347212,0
+AGI.US,D,20130215,000000,13.0869,13.0869,12.4697,12.6571,22307.802309681,0
+AGI.US,D,20130219,000000,12.7203,12.7203,12.2666,12.7125,13273.64707567,0
+AGI.US,D,20130220,000000,12.5479,12.7026,11.8931,11.9952,12152.20054327,0
+AGI.US,D,20130221,000000,12.1736,12.3211,12.0487,12.1736,24725.322062248,0
+AGI.US,D,20130222,000000,12.4945,12.9918,12.3578,12.8492,20930.976863963,0
+AGI.US,D,20130225,000000,13.1672,13.304,13.0206,13.1949,27185.236733229,0
+AGI.US,D,20130226,000000,13.1949,13.1949,12.759,12.9185,22286.604850474,0
+AGI.US,D,20130227,000000,12.7203,13.2415,12.7203,13.1067,21096.518926351,0
+AGI.US,D,20130228,000000,12.7808,12.8799,12.5689,12.6778,31438.86021436,0
+AGI.US,D,20130301,000000,12.5866,12.9284,12.3856,12.45,17575.721892135,0
+AGI.US,D,20130304,000000,12.6144,13.2782,12.3945,12.6244,21226.731890058,0
+AGI.US,D,20130305,000000,12.6668,12.8016,12.1646,12.1646,33309.283638787,0
+AGI.US,D,20130306,000000,12.1042,12.34,11.9209,12.3301,15755.76860868,0
+AGI.US,D,20130307,000000,12.5302,12.974,12.5302,12.974,6069.5391533084,0
+AGI.US,D,20130308,000000,12.9463,12.9463,12.5202,12.7125,34760.804893145,0
+AGI.US,D,20130311,000000,12.7491,12.9106,12.7491,12.8661,31199.631746152,0
+AGI.US,D,20130312,000000,13.0206,13.1851,12.8661,13.0117,50729.557496727,0
+AGI.US,D,20130313,000000,13.0572,13.0671,12.5479,12.768,9135.0955159556,0
+AGI.US,D,20130314,000000,12.6244,12.8205,12.2944,12.2944,19259.405794965,0
+AGI.US,D,20130315,000000,12.6331,12.768,12.5392,12.768,115117.34454333,0
+AGI.US,D,20130318,000000,13.1851,13.1851,12.7303,12.7491,11171.061002771,0
+AGI.US,D,20130319,000000,12.6758,13.304,12.6571,13.295,11506.182738827,0
+AGI.US,D,20130320,000000,13.6576,13.7388,12.8115,12.8115,20615.033781477,0
+AGI.US,D,20130321,000000,12.9918,13.1672,12.8492,13.1296,16350.306869331,0
+AGI.US,D,20130322,000000,13.077,13.1385,12.974,12.9918,20039.674174394,0
+AGI.US,D,20130325,000000,13.0304,13.0473,12.5669,12.6331,10235.344589148,0
+AGI.US,D,20130326,000000,12.5392,12.6331,12.34,12.6331,22340.103199904,0
+AGI.US,D,20130327,000000,12.7769,12.7867,12.5114,12.6571,8610.2060498454,0
+AGI.US,D,20130328,000000,12.6758,12.6848,12.4033,12.4598,26992.440794714,0
+AGI.US,D,20130401,000000,12.6758,12.6758,12.4301,12.5767,17168.932555899,0
+AGI.US,D,20130402,000000,12.4697,12.4945,11.912,11.9209,23623.054183416,0
+AGI.US,D,20130403,000000,11.9952,12.022,10.84,11.3394,55054.848578039,0
+AGI.US,D,20130404,000000,11.4474,11.6485,10.6489,11.487,136473.27999428,0
+AGI.US,D,20130405,000000,11.6584,11.7782,11.3206,11.3206,30060.015963001,0
+AGI.US,D,20130408,000000,11.2423,11.6218,11.2135,11.4216,13648.135521683,0
+AGI.US,D,20130409,000000,11.4573,11.7227,11.3918,11.6306,50698.266009325,0
+AGI.US,D,20130410,000000,11.6138,11.694,11.1947,11.2225,68004.477348667,0
+AGI.US,D,20130411,000000,11.2622,11.3761,11.1313,11.2135,35000.033361353,0
+AGI.US,D,20130412,000000,10.845,10.8619,10.2793,10.5816,44150.269919601,0
+AGI.US,D,20130415,000000,10.0683,10.3972,9.40854,9.47393,60558.11274964,0
+AGI.US,D,20130416,000000,9.96428,10.2793,9.73844,9.90387,75003.676498683,0
+AGI.US,D,20130417,000000,9.87812,9.93855,9.26955,9.37148,60741.824062779,0
+AGI.US,D,20130418,000000,9.25221,10.3882,9.25221,9.93855,40215.617729413,0
+AGI.US,D,20130419,000000,9.95543,10.6905,9.95543,10.5716,50497.394848255,0
+AGI.US,D,20130422,000000,11.1313,11.2423,10.5261,10.9372,42746.190597755,0
+AGI.US,D,20130423,000000,10.9272,11.2225,10.5816,10.7925,28467.178313921,0
+AGI.US,D,20130424,000000,11.1482,11.5712,10.9272,11.5435,31001.788793541,0
+AGI.US,D,20130425,000000,12.231,12.763,12.0557,12.3578,71340.553666926,0
+AGI.US,D,20130426,000000,12.5499,12.6361,12.1022,12.2657,53944.505476652,0
+AGI.US,D,20130429,000000,12.3856,12.451,12.2478,12.2855,18197.51402891,0
+AGI.US,D,20130430,000000,12.2112,12.8056,12.1369,12.753,39454.528003553,0
+AGI.US,D,20130501,000000,12.4965,13.0354,12.441,12.9878,32645.096583593,0
+AGI.US,D,20130502,000000,13.1652,13.4822,12.5589,12.8709,52516.20048714,0
+AGI.US,D,20130503,000000,12.8968,13.4644,12.8968,13.1929,35196.866911144,0
+AGI.US,D,20130506,000000,13.3772,13.3772,12.9245,12.9423,20132.539233783,0
+AGI.US,D,20130507,000000,12.753,12.771,12.2112,12.6273,65894.825456032,0
+AGI.US,D,20130508,000000,12.6273,13.0929,12.6273,13.0354,33841.238924633,0
+AGI.US,D,20130509,000000,12.9334,13.4277,12.7808,13.1454,22389.563938056,0
+AGI.US,D,20130510,000000,12.8432,13.4019,12.5787,13.3772,47492.402654774,0
+AGI.US,D,20130513,000000,13.3127,13.3397,13.0543,13.2583,25380.424492065,0
+AGI.US,D,20130514,000000,13.2583,13.285,12.9591,12.9691,25499.53402476,0
+AGI.US,D,20130515,000000,12.8611,12.8611,12.5212,12.6361,48295.887299051,0
+AGI.US,D,20130516,000000,12.4213,13.295,12.2568,12.6431,93075.015175164,0
+AGI.US,D,20130517,000000,12.5133,12.5133,11.908,12.0002,49073.127470022,0
+AGI.US,D,20130520,000000,12.0467,12.3578,10.9936,11.917,90812.943456793,0
+AGI.US,D,20130521,000000,11.8991,12.6431,11.8723,12.5402,70772.259879579,0
+AGI.US,D,20130522,000000,12.7056,13.1652,12.5787,12.5787,110188.430576,0
+AGI.US,D,20130523,000000,12.6877,12.8709,12.6174,12.6956,34703.268932437,0
+AGI.US,D,20130524,000000,12.6074,12.6956,12.3301,12.4213,18763.789010619,0
+AGI.US,D,20130528,000000,12.451,12.5976,12.1547,12.1547,19104.96716359,0
+AGI.US,D,20130529,000000,12.1825,12.5787,12.1825,12.5689,28009.918836714,0
+AGI.US,D,20130530,000000,12.7333,13.5853,12.7233,13.4179,61011.33461557,0
+AGI.US,D,20130531,000000,13.4179,13.4446,13.1454,13.2108,66130.016312963,0
+AGI.US,D,20130603,000000,13.4733,13.5011,13.1831,13.285,49720.154677284,0
+AGI.US,D,20130604,000000,13.1929,13.2395,12.8968,13.083,36651.416373961,0
+AGI.US,D,20130605,000000,13.0543,13.4545,12.8968,13.0741,28831.57273174,0
+AGI.US,D,20130606,000000,13.1553,13.7675,13.1206,13.4079,72031.994598244,0
+AGI.US,D,20130607,000000,13.3931,13.3931,12.8155,12.978,59545.681721738,0
+AGI.US,D,20130610,000000,12.8432,13.4079,12.8432,13.3494,19717.674674992,0
+AGI.US,D,20130611,000000,13.2395,13.2395,12.9334,12.9334,33293.133193675,0
+AGI.US,D,20130612,000000,12.9878,13.0741,12.6956,12.763,31725.530615081,0
+AGI.US,D,20130613,000000,12.753,12.8878,12.3677,12.4777,41296.688149036,0
+AGI.US,D,20130614,000000,12.6174,12.6174,12.2478,12.3122,42261.677244423,0
+AGI.US,D,20130617,000000,12.3677,12.4707,12.2211,12.3211,15782.013081984,0
+AGI.US,D,20130618,000000,12.3211,12.3211,11.9823,12.0834,48666.338133786,0
+AGI.US,D,20130619,000000,12.0933,12.1825,11.5712,11.5989,26829.926940785,0
+AGI.US,D,20130620,000000,10.8104,11.1135,10.3705,10.4438,111715.65704181,0
+AGI.US,D,20130621,000000,10.4696,10.845,10.324,10.7271,122528.38004368,0
+AGI.US,D,20130624,000000,10.4151,10.4527,9.83948,9.84938,95315.889434327,0
+AGI.US,D,20130625,000000,10.214,10.9272,10.214,10.424,70792.447935968,0
+AGI.US,D,20130626,000000,9.96428,10.324,9.51751,10.2308,150383.86024901,0
+AGI.US,D,20130627,000000,10.2793,10.5081,10.1059,10.2308,119144.8617929,0
+AGI.US,D,20130628,000000,10.1594,11.1056,10.0485,11.0688,69496.374715804,0
+AGI.US,D,20130701,000000,11.2859,11.8189,11.27,11.5513,57081.729439479,0
+AGI.US,D,20130702,000000,11.908,11.908,10.5993,10.947,102609.83420762,0
+AGI.US,D,20130703,000000,11.0956,11.6802,11.0788,11.6168,46387.106567484,0
+AGI.US,D,20130705,000000,10.7925,11.2135,10.6538,11.0016,62819.175065191,0
+AGI.US,D,20130708,000000,11.168,11.2859,10.9837,11.0391,26129.401384092,0
+AGI.US,D,20130709,000000,11.2522,11.3126,10.8619,11.0956,28701.359768031,0
+AGI.US,D,20130710,000000,11.1313,11.4226,10.8371,11.2135,40395.291431274,0
+AGI.US,D,20130711,000000,11.8089,12.2756,11.7832,12.2389,46042.900206055,0
+AGI.US,D,20130712,000000,12.2389,12.2389,11.6068,11.8625,67149.5131606,0
+AGI.US,D,20130715,000000,12.0378,12.3677,11.8189,12.2855,50800.215694088,0
+AGI.US,D,20130716,000000,12.4113,12.5499,12.1022,12.5212,116781.84979259,0
+AGI.US,D,20130717,000000,12.4875,12.6074,11.9268,12.1289,90560.592751932,0
+AGI.US,D,20130718,000000,12.1022,12.1547,11.8011,11.9823,53115.785761889,0
+AGI.US,D,20130719,000000,12.1022,12.5499,11.8723,12.5312,45575.546700652,0
+AGI.US,D,20130722,000000,12.6956,13.2583,12.5402,13.0265,160658.57154812,0
+AGI.US,D,20130723,000000,13.3127,14.0915,12.8333,13.285,134453.46495258,0
+AGI.US,D,20130724,000000,13.3397,13.3862,12.6778,12.8056,74917.87725903,0
+AGI.US,D,20130725,000000,12.7808,13.7864,12.7808,13.6397,150049.74791579,0
+AGI.US,D,20130726,000000,13.5665,14.036,13.4366,13.7596,114249.25811861,0
+AGI.US,D,20130729,000000,13.623,14.0261,13.5298,13.9161,49514.236502118,0
+AGI.US,D,20130730,000000,13.7765,13.7765,13.4446,13.4644,43694.019845212,0
+AGI.US,D,20130731,000000,13.4446,13.7398,13.0543,13.4822,181849.97433951,0
+AGI.US,D,20130801,000000,13.7052,13.8329,13.0741,13.2395,109667.57872116,0
+AGI.US,D,20130802,000000,13.1029,13.2495,12.9245,13.0077,62844.410135677,0
+AGI.US,D,20130805,000000,13.4179,13.4179,12.8799,13.1553,34339.883917437,0
+AGI.US,D,20130806,000000,12.8968,12.9066,12.3677,12.3945,82268.348590212,0
+AGI.US,D,20130807,000000,12.3677,12.6956,12.34,12.441,52755.428955348,0
+AGI.US,D,20130808,000000,12.6877,13.1929,12.4875,13.1206,49551.584406438,0
+AGI.US,D,20130809,000000,13.083,13.6497,13.0077,13.5109,45585.640728847,0
+AGI.US,D,20130812,000000,13.9439,14.2708,13.8706,14.0163,64875.328608396,0
+AGI.US,D,20130813,000000,13.8884,14.4749,13.8052,13.9806,78556.774423121,0
+AGI.US,D,20130814,000000,14.044,14.9623,13.935,14.6017,96666.470406741,0
+AGI.US,D,20130815,000000,14.5314,15.1495,14.2144,15.105,82995.118620211,0
+AGI.US,D,20130816,000000,15.1417,15.4002,14.7861,15.2357,84825.16593186,0
+AGI.US,D,20130819,000000,15.2893,15.2893,15.0326,15.2259,40930.274925578,0
+AGI.US,D,20130820,000000,15.206,15.6083,15.0604,15.4527,38890.271827485,0
+AGI.US,D,20130821,000000,15.1872,15.2357,14.7226,14.9147,61146.594593375,0
+AGI.US,D,20130822,000000,14.9247,15.0772,14.5403,14.7861,69504.44993836,0
+AGI.US,D,20130823,000000,14.5502,14.8692,14.3461,14.8692,119168.07805775,0
+AGI.US,D,20130826,000000,14.9435,15.0326,14.6106,14.9623,182940.1293845,0
+AGI.US,D,20130827,000000,15.0228,15.5726,14.9702,15.0674,597940.95755603,0
+AGI.US,D,20130828,000000,15.2436,15.3755,14.7671,14.9346,154294.28677155,0
+AGI.US,D,20130829,000000,14.9702,15.0772,14.565,15.0059,89366.469216531,0
+AGI.US,D,20130830,000000,14.7771,15.1971,14.7671,14.9435,38859.989742901,0
+AGI.US,D,20130903,000000,15.2436,15.318,14.878,15.1238,105612.80759546,0
+AGI.US,D,20130904,000000,14.9959,15.2615,14.9435,15.2436,56972.71393498,0
+AGI.US,D,20130905,000000,15.1594,15.1971,14.5215,14.7315,53330.78856243,0
+AGI.US,D,20130906,000000,15.0059,15.4002,15.0059,15.3912,79518.735310049,0
+AGI.US,D,20130909,000000,15.4627,15.4627,14.878,14.9346,86469.483124731,0
+AGI.US,D,20130910,000000,14.6869,14.6869,13.6041,14.0073,173528.45749602,0
+AGI.US,D,20130911,000000,14.1083,14.2906,13.9716,14.0825,112269.81918969,0
+AGI.US,D,20130912,000000,13.6318,13.7398,13.2762,13.5575,96106.25184195,0
+AGI.US,D,20130913,000000,13.4079,14.036,13.3862,14.0073,58036.624506673,0
+AGI.US,D,20130916,000000,14.5403,14.7771,14.1083,14.1965,398334.57821972,0
+AGI.US,D,20130917,000000,14.2629,14.4195,13.8984,14.355,307546.86983341,0
+AGI.US,D,20130918,000000,14.2431,15.5726,13.7596,15.4714,564377.30440676,0
+AGI.US,D,20130919,000000,15.7271,15.9233,15.1495,15.5646,1120762.1572891,0
+AGI.US,D,20130920,000000,15.5646,15.6181,14.4581,14.6106,8508461.273854,0
+AGI.US,D,20130923,000000,14.1867,14.5927,13.9072,14.2629,621210.72075265,0
+AGI.US,D,20130924,000000,14.143,14.7671,14.0073,14.4195,327403.84209749,0
+AGI.US,D,20130925,000000,14.5839,15.0326,14.4481,14.895,490765.59439609,0
+AGI.US,D,20130926,000000,14.9959,14.9959,14.2807,14.5502,329140.01494693,0
+AGI.US,D,20130927,000000,14.6472,14.8108,14.2064,14.4392,176222.55362111,0
+AGI.US,D,20130930,000000,14.3362,14.6572,14.1352,14.2243,229849.09720964,0
+AGI.US,D,20131001,000000,13.9716,14.253,13.825,14.0825,292984.21535732,0
+AGI.US,D,20131002,000000,14.1162,14.6672,14.0825,14.1707,335904.02324001,0
+AGI.US,D,20131003,000000,14.0825,14.4105,13.8795,13.9161,281536.57798201,0
+AGI.US,D,20131004,000000,13.935,14.044,13.6318,13.8151,215938.5169549,0
+AGI.US,D,20131007,000000,13.8617,14.3094,13.8151,14.1965,172055.73878245,0
+AGI.US,D,20131008,000000,14.1707,14.1965,13.5298,13.715,300649.62036816,0
+AGI.US,D,20131009,000000,13.623,13.9993,13.3584,13.8329,286265.6301911,0
+AGI.US,D,20131010,000000,13.7398,14.0083,13.4614,13.5278,244333.01826583,0
+AGI.US,D,20131011,000000,13.3742,13.4991,13.0879,13.299,190039.25941364,0
+AGI.US,D,20131014,000000,13.6308,13.6387,13.0206,13.188,96822.927843754,0
+AGI.US,D,20131015,000000,13.1405,13.5734,12.8462,13.5467,282726.66390614,0
+AGI.US,D,20131016,000000,13.509,13.6387,12.982,13.0483,209809.42303524,0
+AGI.US,D,20131017,000000,13.7329,13.9726,13.5278,13.8517,385219.4073867,0
+AGI.US,D,20131018,000000,13.8419,13.9449,13.621,13.621,148284.30238458,0
+AGI.US,D,20131021,000000,13.7398,14.1549,13.5467,14.0658,122416.33633072,0
+AGI.US,D,20131022,000000,14.2936,15.0039,14.1371,14.7831,353407.06812915,0
+AGI.US,D,20131023,000000,14.7988,14.7988,13.9627,14.027,266335.98092404,0
+AGI.US,D,20131024,000000,14.3213,14.7741,14.2659,14.6166,947560.74630664,0
+AGI.US,D,20131025,000000,14.5977,15.0762,14.4234,14.8563,156973.24185434,0
+AGI.US,D,20131028,000000,14.9514,15.0762,14.5977,14.893,139814.40332663,0
+AGI.US,D,20131029,000000,14.9326,15.0416,14.4333,14.4611,167059.19482621,0
+AGI.US,D,20131030,000000,14.7543,14.9682,14.1371,14.5353,255137.66604514,0
+AGI.US,D,20131031,000000,14.4709,14.8563,14.037,14.7276,324552.27913256,0
+AGI.US,D,20131101,000000,14.35,14.4432,13.4069,13.6387,476519.89240528,0
+AGI.US,D,20131104,000000,13.6487,13.9627,13.3999,13.9081,270790.47556623,0
+AGI.US,D,20131105,000000,13.6943,13.7765,12.9453,13.1316,207921.83976289,0
+AGI.US,D,20131106,000000,13.2811,13.3267,12.755,12.755,173321.52991803,0
+AGI.US,D,20131107,000000,12.6521,12.9552,12.4033,12.5222,228242.12792108,0
+AGI.US,D,20131108,000000,12.339,12.8264,12.1349,12.7987,302722.93375929,0
+AGI.US,D,20131111,000000,12.7452,12.7729,12.3856,12.6798,167154.07869124,0
+AGI.US,D,20131112,000000,12.5699,12.755,12.016,12.1706,194231.30932279,0
+AGI.US,D,20131113,000000,12.1527,12.431,12.0071,12.1606,154321.54064767,0
+AGI.US,D,20131114,000000,12.2558,12.6521,12.2558,12.6283,158419.7160946,0
+AGI.US,D,20131115,000000,12.6283,12.6431,12.3291,12.3856,157114.55824907,0
+AGI.US,D,20131118,000000,12.3856,12.7253,12.3568,12.451,169641.24723835,0
+AGI.US,D,20131119,000000,12.4707,12.5797,12.1449,12.1903,134444.3803272,0
+AGI.US,D,20131120,000000,12.0714,12.2191,11.7407,11.7782,234126.94635843,0
+AGI.US,D,20131121,000000,11.693,11.7217,11.4157,11.6198,237806.21963531,0
+AGI.US,D,20131122,000000,11.7407,11.9328,11.3859,11.4424,214796.88236611,0
+AGI.US,D,20131125,000000,11.2334,11.693,11.0788,11.6365,230591.00828193,0
+AGI.US,D,20131126,000000,11.6365,11.6662,11.2879,11.3681,221504.3641013,0
+AGI.US,D,20131127,000000,11.482,11.5464,11.2879,11.3146,161984.92685287,0
+AGI.US,D,20131129,000000,11.5276,11.9051,11.482,11.8239,107405.50700279,0
+AGI.US,D,20131202,000000,11.693,11.693,10.5963,10.6429,399553.93682561,0
+AGI.US,D,20131203,000000,10.5587,10.8697,10.3835,10.6786,272117.8402738,0
+AGI.US,D,20131204,000000,10.7539,11.3146,10.5409,11.2334,441145.37059792,0
+AGI.US,D,20131205,000000,10.9461,10.9827,10.7152,10.7341,292795.45703008,0
+AGI.US,D,20131206,000000,10.8351,10.8877,10.5409,10.5963,297889.9130598,0
+AGI.US,D,20131209,000000,10.4676,10.8697,10.4676,10.8253,251569.42707841,0
+AGI.US,D,20131210,000000,11.1135,11.3859,11.0104,11.1225,220128.54805841,0
+AGI.US,D,20131211,000000,11.177,11.4256,10.8253,10.8697,327031.37245711,0
+AGI.US,D,20131212,000000,10.634,11.0016,10.5508,11.0016,292862.07761616,0
+AGI.US,D,20131213,000000,11.1403,11.2958,10.9461,11.0878,284093.39532366,0
+AGI.US,D,20131216,000000,10.9549,11.3582,10.8975,10.9749,310872.85212347,0
+AGI.US,D,20131217,000000,10.9164,11.0016,10.8351,10.9262,208901.96990057,0
+AGI.US,D,20131218,000000,11.0303,11.1403,10.626,10.6786,459602.30115143,0
+AGI.US,D,20131219,000000,10.5508,10.6063,10.2733,10.5587,361506.51635236,0
+AGI.US,D,20131220,000000,10.5776,10.7539,10.4022,10.5221,1315663.7100841,0
+AGI.US,D,20131223,000000,10.5587,10.7638,10.531,10.6429,350801.79945217,0
+AGI.US,D,20131224,000000,10.6162,11.0303,10.5587,11.0303,112478.76557331,0
+AGI.US,D,20131226,000000,11.169,11.3781,11.1056,11.2047,83336.296773181,0
+AGI.US,D,20131227,000000,11.1867,11.3047,10.8609,11.0688,455641.40448793,0
+AGI.US,D,20131230,000000,10.9649,11.0391,10.8084,10.8697,385925.98936031,0
+AGI.US,D,20131231,000000,10.7638,11.2334,10.744,11.1867,371567.23425374,0
+AGI.US,D,20140102,000000,11.3781,11.6198,11.271,11.4345,304775.04969123,0
+AGI.US,D,20140103,000000,11.5464,11.5742,11.3781,11.4424,485366.29871488,0
+AGI.US,D,20140106,000000,11.5464,11.5653,11.169,11.3503,487220.57169419,0
+AGI.US,D,20140107,000000,11.2532,11.3324,11.0016,11.3324,453791.1691199,0
+AGI.US,D,20140108,000000,11.2532,11.3681,11.1867,11.2432,286996.43783238,0
+AGI.US,D,20140109,000000,11.2532,11.2532,10.9362,10.9827,483140.565498,0
+AGI.US,D,20140110,000000,11.1867,11.3146,11.0688,11.2334,216377.60718136,0
+AGI.US,D,20140113,000000,11.2235,11.7881,11.0303,11.7407,233889.73669587,0
+AGI.US,D,20140114,000000,11.6742,11.7684,11.3225,11.3414,253126.9356288,0
+AGI.US,D,20140115,000000,11.3225,11.5553,11.169,11.5177,227215.56525371,0
+AGI.US,D,20140116,000000,10.3001,10.3001,9.41546,9.54525,921537.33221859,0
+AGI.US,D,20140117,000000,9.58884,9.72952,9.29362,9.38773,632922.82166665,0
+AGI.US,D,20140121,000000,9.38773,9.50066,9.29362,9.49174,511726.85334463,0
+AGI.US,D,20140122,000000,9.47193,9.50066,9.12134,9.16779,487935.22889037,0
+AGI.US,D,20140123,000000,9.29362,9.39665,8.54862,8.57645,954646.75409913,0
+AGI.US,D,20140124,000000,8.66879,8.68731,8.189,8.36435,782397.20997534,0
+AGI.US,D,20140127,000000,8.53039,8.71465,8.24458,8.24458,541914.05406288,0
+AGI.US,D,20140128,000000,8.33681,8.43825,8.24458,8.37347,424056.18086475,0
+AGI.US,D,20140129,000000,8.4657,8.55774,8.17979,8.47491,484601.17137775,0
+AGI.US,D,20140130,000000,8.31789,8.50284,8.2535,8.48432,316795.01846514,0
+AGI.US,D,20140131,000000,8.54862,8.64125,8.35493,8.45649,289030.38451355,0
+AGI.US,D,20140203,000000,8.58567,8.76093,8.39209,8.40101,447653.99997769,0
+AGI.US,D,20140204,000000,8.41963,8.56714,8.29064,8.54862,282663.07152852,0
+AGI.US,D,20140205,000000,8.61332,8.67781,8.33681,8.33681,209900.26928899,0
+AGI.US,D,20140206,000000,8.39209,8.45649,8.21684,8.24458,250126.99044943,0
+AGI.US,D,20140207,000000,8.30006,8.53039,8.2628,8.50284,246968.56902739,0
+AGI.US,D,20140210,000000,8.57645,8.93637,8.54862,8.79768,439905.82393564,0
+AGI.US,D,20140211,000000,8.92666,9.41546,8.89892,9.30342,797883.46803123,0
+AGI.US,D,20140212,000000,9.35008,9.35008,8.84384,8.88971,513595.25796341,0
+AGI.US,D,20140213,000000,8.88971,9.1035,8.87188,9.0283,420925.01331884,0
+AGI.US,D,20140214,000000,9.26667,9.72952,9.2308,9.6354,661072.03809243,0
+AGI.US,D,20140218,000000,9.74834,9.8791,9.4442,9.69087,379268.97776608,0
+AGI.US,D,20140219,000000,9.58091,9.60766,9.26667,9.31323,420765.52767337,0
+AGI.US,D,20140220,000000,9.50066,9.50066,9.06477,9.19564,535620.42748365,0
+AGI.US,D,20140221,000000,9.8692,9.8791,9.00097,9.13104,715722.11613988,0
+AGI.US,D,20140224,000000,9.23952,9.27647,8.97223,9.00097,286223.23527269,0
+AGI.US,D,20140225,000000,8.96381,9.00097,8.78856,8.88971,276809.54457857,0
+AGI.US,D,20140226,000000,8.79768,8.79768,8.53039,8.61332,437068.39261019,0
+AGI.US,D,20140227,000000,8.63174,8.98195,8.63174,8.77004,356465.55867206,0
+AGI.US,D,20140228,000000,8.74239,8.8804,8.64125,8.79768,227220.61226781,0
+AGI.US,D,20140303,000000,9.08438,9.1035,8.93637,8.96381,275749.67161814,0
+AGI.US,D,20140304,000000,8.92666,9.05525,8.91765,9.00097,183706.26612446,0
+AGI.US,D,20140305,000000,9.0283,9.14105,8.93637,9.07438,247057.3964755,0
+AGI.US,D,20140306,000000,9.1035,9.30342,9.06477,9.2308,233198.29576455,0
+AGI.US,D,20140307,000000,9.0283,9.29362,9.01988,9.22307,281746.53376846,0
+AGI.US,D,20140310,000000,9.20426,9.35959,9.12134,9.2308,229055.70659356,0
+AGI.US,D,20140311,000000,9.29362,9.33146,9.18712,9.26667,265490.10136134,0
+AGI.US,D,20140312,000000,9.31323,9.54525,9.29362,9.54525,339726.63171725,0
+AGI.US,D,20140313,000000,9.57299,10.2268,9.50066,10.0515,488214.83347135,0
+AGI.US,D,20140314,000000,10.1911,10.3575,9.92271,10.0336,420286.06133413,0
+AGI.US,D,20140317,000000,10.0336,10.0336,9.33146,9.35959,678036.06187599,0
+AGI.US,D,20140318,000000,9.31323,9.51751,9.14987,9.23952,389628.47890203,0
+AGI.US,D,20140319,000000,9.12134,9.19564,8.8162,8.87188,472388.40666531,0
+AGI.US,D,20140320,000000,8.80688,9.11192,8.76093,9.01038,417171.04423335,0
+AGI.US,D,20140321,000000,9.07438,9.33146,9.06477,9.21397,2482575.7642781,0
+AGI.US,D,20140324,000000,9.09389,9.17741,9.01038,9.05525,535902.05087027,0
+AGI.US,D,20140325,000000,9.09389,9.18712,9.06477,9.1035,336131.13887439,0
+AGI.US,D,20140326,000000,9.11192,9.18712,8.74239,8.8162,582088.28627669,0
+AGI.US,D,20140327,000000,8.85316,9.03792,8.62242,8.65927,429734.07172412,0
+AGI.US,D,20140328,000000,8.65927,8.66879,8.30006,8.40101,927242.47695407,0
+AGI.US,D,20140331,000000,8.48432,8.5397,8.28143,8.31789,401249.73356226,0
+AGI.US,D,20140401,000000,8.6038,8.64997,8.35493,8.47491,425659.11254203,0
+AGI.US,D,20140402,000000,8.6038,8.92666,8.6038,8.8162,789905.14814635,0
+AGI.US,D,20140403,000000,8.76093,8.94559,8.66879,8.88971,388319.28344521,0
+AGI.US,D,20140404,000000,9.14987,9.17741,8.89892,8.95479,300410.39189995,0
+AGI.US,D,20140407,000000,8.98195,9.15937,8.80688,8.98195,278774.85186802,0
+AGI.US,D,20140408,000000,9.15937,9.23952,8.96381,9.04783,303444.6567752,0
+AGI.US,D,20140409,000000,9.09389,9.14105,8.84384,9.1035,175106.1541028,0
+AGI.US,D,20140410,000000,9.16779,9.16779,8.77004,8.83463,474907.87610264,0
+AGI.US,D,20140411,000000,8.89982,8.89982,8.49928,8.57368,273068.69772971,0
+AGI.US,D,20140414,000000,8.77855,8.92765,8.63916,8.66691,199908.19077933,0
+AGI.US,D,20140415,000000,8.48988,8.79729,8.46174,8.7321,290154.85925442,0
+AGI.US,D,20140416,000000,8.75071,8.80658,8.48988,8.63916,172763.33015889,0
+AGI.US,D,20140417,000000,8.71327,8.71327,8.45262,8.45262,163573.72689068,0
+AGI.US,D,20140421,000000,8.4341,8.54555,8.3593,8.53664,277894.65260946,0
+AGI.US,D,20140422,000000,8.4433,8.56437,8.42459,8.49928,249472.89742242,0
+AGI.US,D,20140423,000000,8.48988,8.7321,8.41517,8.67612,202902.0795418,0
+AGI.US,D,20140424,000000,8.61093,8.84394,8.42459,8.47105,770884.97081959,0
+AGI.US,D,20140425,000000,8.58299,8.82552,8.48988,8.78807,294551.8179359,0
+AGI.US,D,20140428,000000,8.72258,8.77855,8.52702,8.56437,214085.25337841,0
+AGI.US,D,20140429,000000,8.62966,8.88139,8.59241,8.83463,166360.68807515,0
+AGI.US,D,20140430,000000,8.72258,8.87188,8.62966,8.68573,182352.65694359,0
+AGI.US,D,20140501,000000,8.63916,8.63916,8.49928,8.49928,148974.73391308,0
+AGI.US,D,20140502,000000,8.53664,8.69504,8.49928,8.67612,502982.39671979,0
+AGI.US,D,20140505,000000,8.76945,8.77855,8.54555,8.61093,248509.92713267,0
+AGI.US,D,20140506,000000,8.67612,8.67612,8.55486,8.62966,154611.23925684,0
+AGI.US,D,20140507,000000,8.58299,8.61093,8.22883,8.3593,305995.41769992,0
+AGI.US,D,20140508,000000,8.4433,8.48046,8.34979,8.42459,159092.98777517,0
+AGI.US,D,20140509,000000,8.42459,8.4341,8.14501,8.25676,209642.87157003,0
+AGI.US,D,20140512,000000,8.37802,8.48046,8.30353,8.39675,179857.41317392,0
+AGI.US,D,20140513,000000,8.40567,8.42459,8.16384,8.19158,132915.13505574,0
+AGI.US,D,20140514,000000,8.2847,8.30353,8.17296,8.22883,224934.31488177,0
+AGI.US,D,20140515,000000,8.19158,8.21951,8.09815,8.10776,133875.07713704,0
+AGI.US,D,20140516,000000,8.14501,8.14501,7.88417,7.99592,430584.99830091,0
+AGI.US,D,20140519,000000,8.11718,8.20069,8.03307,8.12619,104099.71276912,0
+AGI.US,D,20140520,000000,8.02375,8.07982,7.99592,8.04267,171983.06177945,0
+AGI.US,D,20140521,000000,8.09815,8.09815,7.81908,7.90269,308882.30976353,0
+AGI.US,D,20140522,000000,8.00514,8.07032,7.9122,7.95876,167908.10259736,0
+AGI.US,D,20140523,000000,7.96808,7.99592,7.88417,7.93995,142503.45243763,0
+AGI.US,D,20140527,000000,7.89319,7.89319,7.56725,7.63244,604883.63014816,0
+AGI.US,D,20140528,000000,7.64184,7.89319,7.64184,7.88417,497249.99810818,0
+AGI.US,D,20140529,000000,7.84701,7.9122,7.70684,7.70684,214968.48084541,0
+AGI.US,D,20140530,000000,7.74418,7.74418,7.4555,7.70684,440528.62547524,0
+AGI.US,D,20140602,000000,7.62322,7.83761,7.54832,7.72566,299330.33088315,0
+AGI.US,D,20140603,000000,7.77212,7.79996,7.66959,7.73487,202650.73823976,0
+AGI.US,D,20140604,000000,7.78173,7.79094,7.70684,7.76291,271311.32742107,0
+AGI.US,D,20140605,000000,7.8281,7.93063,7.79094,7.88417,257518.8472962,0
+AGI.US,D,20140606,000000,7.95876,8.09815,7.85583,8.07032,220864.40271377,0
+AGI.US,D,20140609,000000,8.14501,8.14501,8.01453,8.07032,243058.14250486,0
+AGI.US,D,20140610,000000,8.10776,8.29431,8.09815,8.25676,316012.73128008,0
+AGI.US,D,20140611,000000,8.3593,8.49928,8.27558,8.49928,274929.02712595,0
+AGI.US,D,20140612,000000,8.52702,8.91853,8.52702,8.91853,444807.48402685,0
+AGI.US,D,20140613,000000,8.95569,8.96481,8.61093,8.94647,507317.78182931,0
+AGI.US,D,20140616,000000,8.94647,8.94647,8.72258,8.82552,287456.72551804,0
+AGI.US,D,20140617,000000,8.71327,8.82552,8.64818,8.71327,282072.57087914,0
+AGI.US,D,20140618,000000,8.68573,8.77855,8.64818,8.7415,325607.10507888,0
+AGI.US,D,20140619,000000,8.93736,9.60668,8.91853,9.55318,704761.01092355,0
+AGI.US,D,20140620,000000,9.51552,9.64432,9.2628,9.3471,464018.43848649,0
+AGI.US,D,20140623,000000,9.41249,9.41249,9.1901,9.30838,239843.19452493,0
+AGI.US,D,20140624,000000,9.42241,9.64432,9.05813,9.07735,393511.65154842,0
+AGI.US,D,20140625,000000,9.09676,9.20802,8.8905,9.03989,258550.45697767,0
+AGI.US,D,20140626,000000,8.99314,9.13392,8.94647,9.11469,230839.32137552,0
+AGI.US,D,20140627,000000,9.17146,9.31799,9.06784,9.1901,226891.54694867,0
+AGI.US,D,20140630,000000,9.09676,9.46896,8.96481,9.45015,307474.19283041,0
+AGI.US,D,20140701,000000,9.4026,9.49869,9.15353,9.1901,243625.42688939,0
+AGI.US,D,20140702,000000,9.22585,9.57893,9.22585,9.41249,221692.11302572,0
+AGI.US,D,20140703,000000,9.31799,9.38376,9.16235,9.33741,122249.78486551,0
+AGI.US,D,20140707,000000,9.22585,9.23476,9.02178,9.17146,278400.363422,0
+AGI.US,D,20140708,000000,9.23476,9.30838,9.02178,9.30838,302757.25345515,0
+AGI.US,D,20140709,000000,9.3471,9.62649,9.33741,9.57893,482270.46026765,0
+AGI.US,D,20140710,000000,9.7206,9.83254,9.25409,9.27152,421149.10074476,0
+AGI.US,D,20140711,000000,9.30838,9.47887,9.22585,9.45015,225008.00128759,0
+AGI.US,D,20140714,000000,9.12421,9.20802,9.03989,9.09676,327896.43067337,0
+AGI.US,D,20140715,000000,9.12421,9.22585,8.75071,8.78807,338367.97552227,0
+AGI.US,D,20140716,000000,8.94647,8.97422,8.816,8.92765,268821.1306655,0
+AGI.US,D,20140717,000000,9.00294,9.25409,8.86218,9.13392,328160.89421207,0
+AGI.US,D,20140718,000000,9.06784,9.11469,8.82552,8.92765,275871.8093593,0
+AGI.US,D,20140721,000000,8.83463,8.97422,8.78807,8.94647,144594.93507951,0
+AGI.US,D,20140722,000000,8.95569,9.00294,8.8905,8.95569,209550.00651064,0
+AGI.US,D,20140723,000000,9.02178,9.03989,8.75071,8.82552,331736.19899853,0
+AGI.US,D,20140724,000000,8.78807,8.78807,8.59241,8.62014,331116.4256674,0
+AGI.US,D,20140725,000000,8.58299,8.80658,8.58299,8.7415,329702.25231736,0
+AGI.US,D,20140728,000000,8.69504,8.97422,8.67612,8.95569,188420.17729125,0
+AGI.US,D,20140729,000000,8.98372,9.02178,8.88139,8.90923,109585.81709279,0
+AGI.US,D,20140730,000000,8.91853,8.91853,8.62014,8.76013,183549.80868744,0
+AGI.US,D,20140731,000000,8.48046,8.53664,8.24745,8.32195,481697.1194662,0
+AGI.US,D,20140801,000000,8.50839,8.95569,8.50839,8.91853,355002.93398669,0
+AGI.US,D,20140804,000000,8.92765,8.97422,8.69504,8.71327,199680.06574214,0
+AGI.US,D,20140805,000000,8.77855,8.77855,8.46174,8.69504,225563.17283829,0
+AGI.US,D,20140806,000000,8.76013,8.97422,8.76013,8.89982,237731.52382667,0
+AGI.US,D,20140807,000000,8.88139,8.98372,8.75071,8.88139,171401.64575545,0
+AGI.US,D,20140808,000000,8.92765,9.19949,8.88139,8.97422,405698.17178756,0
+AGI.US,D,20140811,000000,8.89982,9.12421,8.88139,9.0305,198643.40904657,0
+AGI.US,D,20140812,000000,9.06784,9.37544,9.06784,9.29847,398624.27682889,0
+AGI.US,D,20140813,000000,9.35563,9.45015,9.28866,9.30838,191009.29552312,0
+AGI.US,D,20140814,000000,9.30838,9.41249,9.01216,9.11469,620180.12047399,0
+AGI.US,D,20140815,000000,8.96481,9.18128,8.89982,9.09676,203676.29150431,0
+AGI.US,D,20140818,000000,9.0305,9.19949,8.89982,9.16235,193704.40105103,0
+AGI.US,D,20140819,000000,9.13392,9.13392,8.7415,8.76013,339254.23119775,0
+AGI.US,D,20140820,000000,8.86218,8.93736,8.7321,8.7321,252356.76127757,0
+AGI.US,D,20140821,000000,8.62014,8.6573,8.38743,8.4433,483597.82497522,0
+AGI.US,D,20140822,000000,8.4433,8.50839,8.3593,8.4341,221070.32088894,0
+AGI.US,D,20140825,000000,8.41517,8.48988,8.23814,8.23814,192452.74155493,0
+AGI.US,D,20140826,000000,8.34097,8.42459,8.30353,8.30353,133110.95920271,0
+AGI.US,D,20140827,000000,8.33156,8.37802,8.21039,8.30353,130783.27630108,0
+AGI.US,D,20140828,000000,8.3593,8.53664,8.34979,8.4341,147622.13413502,0
+AGI.US,D,20140829,000000,8.4341,8.60163,8.3593,8.58299,293287.03620315,0
+AGI.US,D,20140902,000000,8.42459,8.57368,8.3593,8.42459,275558.89448528,0
+AGI.US,D,20140903,000000,8.42459,8.62014,8.41517,8.47105,350290.03222271,0
+AGI.US,D,20140904,000000,8.48046,8.86218,8.26608,8.31264,671937.25004091,0
+AGI.US,D,20140905,000000,8.41517,8.51761,8.20069,8.31264,354897.95609347,0
+AGI.US,D,20140908,000000,8.25676,8.36892,8.09815,8.15422,433176.13533842,0
+AGI.US,D,20140909,000000,8.15422,8.24745,7.92122,8.18207,488272.36943206,0
+AGI.US,D,20140910,000000,8.08924,8.21039,7.88417,8.05209,363072.10012531,0
+AGI.US,D,20140911,000000,7.94916,8.26608,7.93063,8.26608,361154.23476837,0
+AGI.US,D,20140912,000000,8.14501,8.14501,7.93995,8.00514,302767.34748334,0
+AGI.US,D,20140915,000000,7.99592,8.15422,7.90269,8.11718,265909.00353141,0
+AGI.US,D,20140916,000000,8.11718,8.24745,7.93995,8.15422,302683.56704934,0
+AGI.US,D,20140917,000000,8.12619,8.21951,7.80937,7.83761,351732.46885169,0
+AGI.US,D,20140918,000000,7.92122,7.94916,7.62322,7.7538,382823.08509335,0
+AGI.US,D,20140919,000000,7.77212,7.79996,7.51137,7.65105,702373.77325557,0
+AGI.US,D,20140922,000000,7.52079,7.52079,7.31551,7.37139,512885.64778135,0
+AGI.US,D,20140923,000000,7.49275,7.69783,7.43678,7.52999,439709.99978867,0
+AGI.US,D,20140924,000000,7.42736,7.55774,7.3808,7.41804,302058.7467041,0
+AGI.US,D,20140925,000000,7.33444,7.59518,7.25954,7.55774,350833.09093957,0
+AGI.US,D,20140926,000000,7.54832,7.55774,7.36217,7.39041,252648.47869239,0
+AGI.US,D,20140929,000000,7.4555,7.51137,7.35286,7.42736,461491.90322942,0
+AGI.US,D,20140930,000000,7.37139,7.51137,7.31551,7.41804,1103096.5985461,0
+AGI.US,D,20141001,000000,7.43678,7.44598,7.14789,7.29709,398869.56171403,0
+AGI.US,D,20141002,000000,7.39041,7.50196,7.34355,7.50196,275142.01112084,0
+AGI.US,D,20141003,000000,7.34355,7.44598,7.2318,7.25022,454009.20012889,0
+AGI.US,D,20141006,000000,7.35286,7.48313,7.27816,7.4555,275425.65331311,0
+AGI.US,D,20141007,000000,7.47401,7.50196,7.15721,7.19445,358203.75032714,0
+AGI.US,D,20141008,000000,7.29709,8.34097,7.21288,8.17296,897640.7298711,0
+AGI.US,D,20141009,000000,8.22883,8.22883,7.8281,8.02375,780306.73673628,0
+AGI.US,D,20141010,000000,7.91092,8.08052,7.60876,7.83532,476618.81388159,0
+AGI.US,D,20141013,000000,7.92954,8.42944,7.83532,8.19366,308691.53263065,0
+AGI.US,D,20141014,000000,8.15582,8.3158,7.95798,8.09004,523789.21703697,0
+AGI.US,D,20141015,000000,8.11826,8.55189,8.09004,8.34434,639678.75473717,0
+AGI.US,D,20141016,000000,8.34434,8.34434,7.82572,8.04287,562389.79025527,0
+AGI.US,D,20141017,000000,8.17473,8.19366,7.71268,7.79749,357210.4979528,0
+AGI.US,D,20141020,000000,7.86326,8.00494,7.70327,7.9862,280793.6575069,0
+AGI.US,D,20141021,000000,8.09905,8.25003,7.88258,7.92954,254673.34074819,0
+AGI.US,D,20141022,000000,7.86326,7.92954,7.61856,7.61856,325229.58842441,0
+AGI.US,D,20141023,000000,7.54307,7.94837,7.45807,7.68464,455041.81921319,0
+AGI.US,D,20141024,000000,7.58082,7.72218,7.39239,7.59023,298926.56975537,0
+AGI.US,D,20141027,000000,7.52415,7.75974,7.46749,7.59023,395257.91842606,0
+AGI.US,D,20141028,000000,7.66543,7.96738,7.59023,7.96738,383866.80760865,0
+AGI.US,D,20141029,000000,7.88258,8.26895,7.61856,7.69385,699082.11066136,0
+AGI.US,D,20141030,000000,7.58082,7.69385,7.31671,7.34494,722677.91096866,0
+AGI.US,D,20141031,000000,6.99632,7.17514,6.69435,7.04347,770856.70754065,0
+AGI.US,D,20141103,000000,6.96779,7.21278,6.84534,7.17514,497311.57168016,0
+AGI.US,D,20141104,000000,7.12807,7.25052,6.85494,6.902,640156.20227077,0
+AGI.US,D,20141105,000000,6.64729,6.93033,6.4021,6.487,817322.54752805,0
+AGI.US,D,20141106,000000,6.60014,6.95837,6.50572,6.68524,1260635.1059793,0
+AGI.US,D,20141107,000000,6.83582,7.13758,6.7418,7.00543,1074582.9877025,0
+AGI.US,D,20141110,000000,6.88288,6.91142,6.47759,6.52486,743121.34627083,0
+AGI.US,D,20141111,000000,6.53415,6.79817,6.50572,6.63768,851921.8479701,0
+AGI.US,D,20141112,000000,6.76974,6.88288,6.487,6.75102,594367.67157521,0
+AGI.US,D,20141113,000000,6.77936,6.92053,6.60014,6.66592,524144.5268294,0
+AGI.US,D,20141114,000000,6.55289,7.22249,6.51524,7.147,834502.58351497,0
+AGI.US,D,20141117,000000,7.05269,7.38278,6.96779,7.29787,668989.79380815,0
+AGI.US,D,20141118,000000,7.41102,7.67503,7.33552,7.65601,697188.47097209,0
+AGI.US,D,20141119,000000,7.5714,7.59954,6.93033,6.9771,1027340.916947,0
+AGI.US,D,20141120,000000,7.08092,7.25052,6.93945,7.10936,515042.74160649,0
+AGI.US,D,20141121,000000,7.26964,7.41102,7.12807,7.16582,496887.622496,0
+AGI.US,D,20141124,000000,7.18454,7.21278,6.9869,7.03365,475427.71855465,0
+AGI.US,D,20141125,000000,7.04347,7.31671,7.04347,7.27885,592567.90634814,0
+AGI.US,D,20141126,000000,7.27885,7.27885,6.93033,6.94876,481053.1204674,0
+AGI.US,D,20141128,000000,6.80779,6.80779,6.43044,6.46809,616783.47998658,0
+AGI.US,D,20141201,000000,6.53415,6.9771,6.49632,6.96779,1514070.9188708,0
+AGI.US,D,20141202,000000,6.77936,7.02436,6.7321,6.91142,549722.79427408,0
+AGI.US,D,20141203,000000,7.02436,7.40141,6.96779,7.18454,767315.72245005,0
+AGI.US,D,20141204,000000,7.22249,7.26004,6.92053,6.96779,441026.26106523,0
+AGI.US,D,20141205,000000,6.77936,6.83582,6.68524,6.7418,336674.19759125,0
+AGI.US,D,20141208,000000,6.78867,6.88288,6.42083,6.78867,649395.26627712,0
+AGI.US,D,20141209,000000,6.9771,7.34494,6.96779,7.07161,489121.27720321,0
+AGI.US,D,20141210,000000,7.15641,7.37318,6.95837,6.9869,385980.49711257,0
+AGI.US,D,20141211,000000,6.86436,7.16582,6.78867,6.82621,390228.06417677,0
+AGI.US,D,20141212,000000,6.77936,6.86436,6.53415,6.63768,658495.0326944,0
+AGI.US,D,20141215,000000,6.68524,7.09994,6.50572,6.55289,2310333.2859741,0
+AGI.US,D,20141216,000000,6.76974,6.79817,5.97789,6.10975,1618072.7195665,0
+AGI.US,D,20141217,000000,6.10975,6.71328,6.00612,6.65691,1735640.8941555,0
+AGI.US,D,20141218,000000,6.80779,6.93945,6.52486,6.91142,1677368.069389,0
+AGI.US,D,20141219,000000,6.87318,7.06209,6.7418,7.02436,19187978.432655,0
+AGI.US,D,20141222,000000,6.63768,6.82621,6.36436,6.51524,2100952.859137,0
+AGI.US,D,20141223,000000,6.47759,6.77936,6.25132,6.33613,1200605.920307,0
+AGI.US,D,20141224,000000,6.33613,6.58123,6.22279,6.49632,429731.04351566,0
+AGI.US,D,20141226,000000,6.66592,6.81681,6.56229,6.78867,302001.2107434,0
+AGI.US,D,20141229,000000,6.69435,6.72259,6.32661,6.35494,667406.04078444,0
+AGI.US,D,20141230,000000,6.41151,6.76014,6.41151,6.67544,711628.98770704,0
+AGI.US,D,20141231,000000,6.63768,6.78867,6.51524,6.72259,598796.93114693,0
+AGI.US,D,20150102,000000,6.58123,6.94876,6.43044,6.94876,686564.50629746,0
+AGI.US,D,20150105,000000,7.05269,7.49582,7.00543,7.4862,1509573.0199074,0
+AGI.US,D,20150106,000000,7.53357,8.02375,7.42973,7.9765,1879092.1758405,0
+AGI.US,D,20150107,000000,7.61856,8.05229,7.50514,7.65601,1291143.2967941,0
+AGI.US,D,20150108,000000,7.71268,7.88258,7.30709,7.32621,862596.2827857,0
+AGI.US,D,20150109,000000,7.26004,7.58082,7.12807,7.52415,908735.0762596,0
+AGI.US,D,20150112,000000,7.6467,7.87297,7.44876,7.75052,1202098.827077,0
+AGI.US,D,20150113,000000,7.80689,7.86326,7.02436,7.20357,1435733.1848596,0
+AGI.US,D,20150114,000000,7.26004,7.33552,6.89249,7.09033,1061939.2079862,0
+AGI.US,D,20150115,000000,7.32621,7.63729,7.18454,7.41102,1397150.780892,0
+AGI.US,D,20150116,000000,7.59023,7.93915,7.44876,7.71268,1285658.2018733,0
+AGI.US,D,20150120,000000,7.78817,8.05229,7.75052,7.90131,1186421.7918883,0
+AGI.US,D,20150121,000000,8.00494,8.04287,7.30709,7.43945,1393186.8560201,0
+AGI.US,D,20150122,000000,7.28847,7.32621,6.4021,6.63768,1787070.9772088,0
+AGI.US,D,20150123,000000,6.43044,6.43044,5.67613,5.69476,2062953.8899992,0
+AGI.US,D,20150126,000000,5.6572,5.68574,5.25183,5.43123,1598837.5394392,0
+AGI.US,D,20150127,000000,5.48781,5.59143,5.31789,5.46868,1794514.3135994,0
+AGI.US,D,20150128,000000,5.37446,5.42162,5.10074,5.24221,1267976.4926851,0
+AGI.US,D,20150129,000000,5.09163,5.18564,4.81799,4.86515,1358025.3182077,0
+AGI.US,D,20150130,000000,4.84613,5.04418,4.82761,4.99721,1029386.9764619,0
+AGI.US,D,20150202,000000,4.99721,5.21427,4.92172,5.12927,1707926.7303448,0
+AGI.US,D,20150203,000000,5.0728,5.27064,5.04418,5.1577,1279025.4159467,0
+AGI.US,D,20150204,000000,5.20456,5.44966,5.16701,5.43123,1881173.5644542,0
+AGI.US,D,20150205,000000,5.4026,5.50632,5.31789,5.44045,982892.87319559,0
+AGI.US,D,20150206,000000,5.25183,5.4026,5.1479,5.26132,1087855.6253753,0
+AGI.US,D,20150209,000000,5.33663,5.48781,5.29878,5.41211,646369.07662443,0
+AGI.US,D,20150210,000000,5.31789,5.42162,5.22388,5.28956,822947.9494408,0
+AGI.US,D,20150211,000000,5.21427,5.35544,5.19516,5.28956,540496.85250437,0
+AGI.US,D,20150212,000000,5.38408,5.45937,5.34613,5.42162,528990.66976556,0
+AGI.US,D,20150213,000000,5.44966,5.58181,5.41211,5.44966,523668.08869864,0
+AGI.US,D,20150217,000000,5.37446,5.43123,5.29878,5.4026,855557.71692572,0
+AGI.US,D,20150218,000000,5.39309,5.59143,5.36495,5.52504,1310717.6362688,0
+AGI.US,D,20150219,000000,5.47809,5.59143,5.4026,5.44966,712099.3694209,0
+AGI.US,D,20150220,000000,5.42162,5.56299,5.38408,5.42162,1610309.4024821,0
+AGI.US,D,20150223,000000,5.4026,5.56299,5.36495,5.51594,603419.99605997,0
+AGI.US,D,20150224,000000,5.46868,5.58181,5.35544,5.50632,393899.26223109,0
+AGI.US,D,20150225,000000,5.55367,5.76092,5.49681,5.72299,563126.65431346,0
+AGI.US,D,20150226,000000,5.8173,5.84583,5.72299,5.82701,627255.02483547,0
+AGI.US,D,20150227,000000,5.84583,5.84583,5.69476,5.70456,660712.69068872,0
+AGI.US,D,20150302,000000,5.75132,5.79877,5.56299,5.60064,520748.89574481,0
+AGI.US,D,20150303,000000,5.6572,5.76092,5.56299,5.57221,401962.3719528,0
+AGI.US,D,20150304,000000,5.55367,5.68574,5.47809,5.63839,372054.77581553,0
+AGI.US,D,20150305,000000,5.59143,5.75132,5.52504,5.60064,421265.18206899,0
+AGI.US,D,20150306,000000,5.44045,5.46868,5.36495,5.43123,966726.2776394,0
+AGI.US,D,20150309,000000,5.48781,5.51594,5.27064,5.29878,959619.07238769,0
+AGI.US,D,20150310,000000,5.26132,5.31789,5.02564,5.1577,880924.00977832,0
+AGI.US,D,20150311,000000,5.11976,5.38408,4.95006,5.35544,778895.59159469,0
+AGI.US,D,20150312,000000,5.43123,5.58181,5.30839,5.44966,696698.91060466,0
+AGI.US,D,20150313,000000,5.44966,5.58181,5.30839,5.55367,546308.99393873,0
+AGI.US,D,20150316,000000,5.55367,5.55367,5.37446,5.4026,778683.61700261,0
+AGI.US,D,20150317,000000,5.28956,5.48781,5.19516,5.19516,825774.27733524,0
+AGI.US,D,20150318,000000,5.18564,5.58181,5.1577,5.58181,896092.30594607,0
+AGI.US,D,20150319,000000,5.51594,5.7326,5.45937,5.69476,685882.14999152,0
+AGI.US,D,20150320,000000,5.76092,5.95887,5.69476,5.89298,4108716.6405804,0
+AGI.US,D,20150323,000000,6.07221,6.38338,6.01534,6.35494,947423.4675232,0
+AGI.US,D,20150324,000000,6.33613,6.39279,6.16652,6.27936,538355.90912434,0
+AGI.US,D,20150325,000000,6.34543,6.35494,6.08162,6.10975,661700.89604895,0
+AGI.US,D,20150326,000000,6.26074,6.27936,5.82701,5.92122,651413.06251319,0
+AGI.US,D,20150327,000000,5.87407,6.07221,5.77054,5.98731,484584.01152981,0
+AGI.US,D,20150330,000000,5.9023,5.92122,5.67613,5.72299,536022.16980579,0
+AGI.US,D,20150331,000000,5.7326,5.78926,5.48781,5.52504,1098877.2947608,0
+AGI.US,D,20150401,000000,5.52504,5.75132,5.41211,5.48781,1219042.6628042,0
+AGI.US,D,20150402,000000,5.46868,5.49681,5.23269,5.35544,626169.91680457,0
+AGI.US,D,20150406,000000,5.54418,5.59143,5.44045,5.48781,629564.53848636,0
+AGI.US,D,20150407,000000,5.44966,5.47809,5.28956,5.42162,469359.18880416,0
+AGI.US,D,20150408,000000,5.43123,5.62897,5.33663,5.51594,650777.13873694,0
+AGI.US,D,20150409,000000,5.50632,5.58181,5.4026,5.42162,705710.85897665,0
+AGI.US,D,20150410,000000,5.50632,5.62897,5.45937,5.55367,517569.27686356,0
+AGI.US,D,20150413,000000,5.76092,6.09102,5.55367,5.92122,1727380.950884,0
+AGI.US,D,20150414,000000,5.71397,6.02476,5.69476,5.86466,1375159.9310677,0
+AGI.US,D,20150415,000000,5.86466,6.03456,5.70456,5.96828,1083191.1749468,0
+AGI.US,D,20150416,000000,5.99671,6.10975,5.84583,6.05308,873769.36259411,0
+AGI.US,D,20150417,000000,6.06269,6.3175,6.06269,6.26074,1101631.9550551,0
+AGI.US,D,20150420,000000,6.19475,6.47759,6.15681,6.45867,887100.54563048,0
+AGI.US,D,20150421,000000,6.45867,6.87318,6.43044,6.72259,2247894.6557717,0
+AGI.US,D,20150422,000000,6.69435,6.70367,6.26994,6.35494,944025.81763295,0
+AGI.US,D,20150423,000000,6.34543,6.50572,6.21337,6.43044,886545.37407979,0
+AGI.US,D,20150424,000000,6.39279,6.50572,6.25132,6.32661,670820.85052261,0
+AGI.US,D,20150427,000000,6.38338,6.64729,6.34543,6.41151,810499.99387144,0
+AGI.US,D,20150428,000000,6.46809,6.75102,6.42083,6.71328,1138437.8100604,0
+AGI.US,D,20150429,000000,6.69435,6.89249,6.61896,6.72259,1140558.5653841,0
+AGI.US,D,20150430,000000,6.54347,6.59082,6.43044,6.52486,741564.84712325,0
+AGI.US,D,20150501,000000,6.43044,6.52486,6.39279,6.51524,512795.81093042,0
+AGI.US,D,20150504,000000,6.62828,6.7321,6.57181,6.71328,751532.69996524,0
+AGI.US,D,20150505,000000,6.81681,6.82621,6.51524,6.56229,836060.09206536,0
+AGI.US,D,20150506,000000,6.59082,6.63768,6.34543,6.39279,559634.12055819,0
+AGI.US,D,20150507,000000,6.26994,6.63768,6.25132,6.60965,949479.6210664,0
+AGI.US,D,20150508,000000,6.62828,6.80779,6.54347,6.72259,599232.99316493,0
+AGI.US,D,20150511,000000,6.67544,6.81681,6.62828,6.66592,525524.38048359,0
+AGI.US,D,20150512,000000,6.68524,6.92053,6.68524,6.87318,556320.25110196,0
+AGI.US,D,20150513,000000,6.99681,7.00602,6.85484,6.99681,935072.41462449,0
+AGI.US,D,20150514,000000,7.06289,7.13877,6.81661,6.83562,709359.85016894,0
+AGI.US,D,20150515,000000,6.75964,6.96819,6.75052,6.84524,452809.02017659,0
+AGI.US,D,20150518,000000,6.87318,6.93053,6.57061,6.6367,409989.143173,0
+AGI.US,D,20150519,000000,6.50425,6.65601,6.40012,6.43816,673765.27854693,0
+AGI.US,D,20150520,000000,6.46639,6.71258,6.45699,6.6367,416573.47776423,0
+AGI.US,D,20150521,000000,6.62729,6.71258,6.60856,6.6367,945636.82453278,0
+AGI.US,D,20150522,000000,6.57993,6.70297,6.43816,6.49483,784245.42653773,0
+AGI.US,D,20150526,000000,6.38129,6.39071,6.20148,6.31522,745957.76819346,0
+AGI.US,D,20150527,000000,6.28658,6.30551,6.04051,6.10658,652324.55325915,0
+AGI.US,D,20150528,000000,6.03099,6.13531,6.00265,6.11609,762000.20720287,0
+AGI.US,D,20150529,000000,6.08796,6.20148,6.01197,6.17286,613982.38716262,0
+AGI.US,D,20150601,000000,6.18237,6.24865,5.99305,6.04051,407714.95862081,0
+AGI.US,D,20150602,000000,6.16355,6.30551,6.15383,6.24865,551458.96712352,0
+AGI.US,D,20150603,000000,6.17286,6.22991,5.95501,5.96472,649365.99359537,0
+AGI.US,D,20150604,000000,5.90785,5.93629,5.83206,5.85109,241452.18261913,0
+AGI.US,D,20150605,000000,5.76598,5.85109,5.66166,5.80363,345279.356627,0
+AGI.US,D,20150608,000000,5.81304,5.99305,5.77519,5.97422,614933.24461853,0
+AGI.US,D,20150609,000000,6.00265,6.00265,5.75638,5.75638,331475.77307112,0
+AGI.US,D,20150610,000000,5.87962,5.91745,5.77519,5.84177,534407.12529469,0
+AGI.US,D,20150611,000000,5.76598,5.80363,5.58617,5.66166,983517.69354083,0
+AGI.US,D,20150612,000000,5.63332,5.69951,5.59539,5.6048,464528.18691031,0
+AGI.US,D,20150615,000000,5.74696,5.92677,5.6048,5.78471,847725.76044967,0
+AGI.US,D,20150616,000000,5.76598,5.93629,5.69009,5.84177,626127.52188615,0
+AGI.US,D,20150617,000000,5.83206,5.92677,5.76598,5.91745,844556.23559662,0
+AGI.US,D,20150618,000000,6.03099,6.04971,5.70912,5.74696,1131954.4157511,0
+AGI.US,D,20150619,000000,5.69009,5.84177,5.68079,5.76598,3199934.1223883,0
+AGI.US,D,20150622,000000,5.69009,5.86059,5.69009,5.69009,519872.73409753,0
+AGI.US,D,20150623,000000,5.66166,5.68079,5.51029,5.52901,548706.3256349,0
+AGI.US,D,20150624,000000,5.50068,5.59539,5.41558,5.46283,702388.91429785,0
+AGI.US,D,20150625,000000,5.4344,5.44362,5.3398,5.36823,777167.49396781,0
+AGI.US,D,20150626,000000,5.33028,5.45342,5.30185,5.41558,561383.41564429,0
+AGI.US,D,20150629,000000,5.4344,5.48186,5.31146,5.36823,1114634.0727723,0
+AGI.US,D,20150630,000000,5.3398,5.42509,5.28303,5.35861,443440.75260933,0
+AGI.US,D,20150701,000000,5.3491,5.39637,5.16949,5.19783,730273.66718496,0
+AGI.US,D,20150702,000000,5.2546,5.46283,5.23527,5.38715,1538813.4007811,0
+AGI.US,D,20150706,000000,5.58617,5.58617,5.12203,5.22636,710839.63470224,0
+AGI.US,D,20150707,000000,5.16949,5.27361,4.66771,4.68644,1517053.7042024,0
+AGI.US,D,20150708,000000,4.62026,4.79997,4.59173,4.62026,975635.26692379,0
+AGI.US,D,20150709,000000,4.62026,4.72437,4.46868,4.52554,1426954.4085389,0
+AGI.US,D,20150710,000000,4.72437,4.74321,4.52554,4.58231,1495190.0391333,0
+AGI.US,D,20150713,000000,4.49701,4.5634,4.28896,4.45928,1392842.6496587,0
+AGI.US,D,20150714,000000,4.41192,4.51614,4.34554,4.44976,614590.04765992,0
+AGI.US,D,20150715,000000,4.4027,4.41192,4.24141,4.26044,683202.18550589,0
+AGI.US,D,20150716,000000,4.2323,4.3079,4.16573,4.17534,1521911.9599723,0
+AGI.US,D,20150717,000000,4.15651,4.16573,3.84386,3.89112,1578104.4055279,0
+AGI.US,D,20150720,000000,3.72071,3.73974,3.16217,3.18138,1880184.3496911,0
+AGI.US,D,20150721,000000,3.21894,3.34198,3.18138,3.22864,1325348.9301367,0
+AGI.US,D,20150722,000000,3.15265,3.25668,3.05815,3.18138,2200009.5954203,0
+AGI.US,D,20150723,000000,3.18138,3.21894,2.85922,2.91608,1762202.3199462,0
+AGI.US,D,20150724,000000,2.97285,3.18138,2.95392,3.14325,1051999.6184232,0
+AGI.US,D,20150727,000000,3.12432,3.19991,2.82127,2.85922,1815860.1550221,0
+AGI.US,D,20150728,000000,2.85922,3.07697,2.85922,3.03902,739990.17872492,0
+AGI.US,D,20150729,000000,3.03902,3.15265,2.96344,3.09568,1003836.9722962,0
+AGI.US,D,20150730,000000,3.05815,3.06726,2.88765,2.95392,854483.71232584,0
+AGI.US,D,20150731,000000,3.02972,3.09568,2.98236,3.07697,428721.64069622,0
+AGI.US,D,20150803,000000,3.03902,3.03902,2.84971,2.88765,604210.35846759,0
+AGI.US,D,20150804,000000,2.93491,3.0203,2.88765,2.97285,945425.85934352,0
+AGI.US,D,20150805,000000,3.03902,3.03902,2.90657,2.92549,709359.85016894,0
+AGI.US,D,20150806,000000,3.00128,3.1054,2.91608,2.97285,902580.74726945,0
+AGI.US,D,20150807,000000,2.90657,3.09568,2.88765,2.89696,723512.68710034,0
+AGI.US,D,20150810,000000,2.90657,3.06726,2.89696,3.03902,1534902.9742585,0
+AGI.US,D,20150811,000000,3.15265,3.35139,3.09568,3.28551,2262187.7996952,0
+AGI.US,D,20150812,000000,3.41776,3.73042,3.33266,3.71131,2646266.5818959,0
+AGI.US,D,20150813,000000,3.55021,3.72071,3.36099,3.40824,1377739.9646741,0
+AGI.US,D,20150814,000000,3.46501,3.5315,3.36099,3.42738,377913.34977958,0
+AGI.US,D,20150817,000000,3.5315,3.68307,3.43688,3.636,1178216.356369,0
+AGI.US,D,20150818,000000,3.61649,3.66394,3.48424,3.54081,533817.63404812,0
+AGI.US,D,20150819,000000,3.74914,4.08043,3.72071,3.90072,1051154.7482633,0
+AGI.US,D,20150820,000000,4.01435,4.37398,4.01435,4.27967,1779104.7701578,0
+AGI.US,D,20150821,000000,4.32672,4.34554,4.02357,4.1371,2413578.0345551,0
+AGI.US,D,20150824,000000,3.91034,4.18475,3.67346,3.75866,1842697.1477828,0
+AGI.US,D,20150825,000000,3.80601,3.85347,3.52198,3.60718,973521.57741988,0
+AGI.US,D,20150826,000000,3.54081,3.54081,3.32315,3.33266,1036681.9306381,0
+AGI.US,D,20150827,000000,3.36099,3.67346,3.33266,3.55021,1306969.7236002,0
+AGI.US,D,20150828,000000,3.52198,3.94807,3.52198,3.91034,965494.80619967,0
+AGI.US,D,20150831,000000,3.73974,3.89112,3.636,3.8816,674400.19292037,0
+AGI.US,D,20150901,000000,3.91955,4.25093,3.83454,4.16573,2380518.0734128,0
+AGI.US,D,20150902,000000,4.20358,4.34554,4.08995,4.20358,1375942.2182527,0
+AGI.US,D,20150903,000000,4.08995,4.35525,4.08995,4.08995,1113367.2722339,0
+AGI.US,D,20150904,000000,4.07122,4.1371,3.74914,3.95729,2492160.0440487,0
+AGI.US,D,20150908,000000,4.1371,4.27967,3.98602,4.26044,1116005.8512039,0
+AGI.US,D,20150909,000000,4.15651,4.19407,4.04239,4.07122,1165753.2597574,0
+AGI.US,D,20150910,000000,4.12799,4.15651,4.03327,4.08043,1074706.1348465,0
+AGI.US,D,20150911,000000,4.07122,4.18475,3.81553,3.9764,2085197.0905284,0
+AGI.US,D,20150914,000000,3.9764,4.37398,3.9764,4.04239,2026995.9333621,0
+AGI.US,D,20150915,000000,4.0618,4.08995,3.9764,4.01435,860714.75593025,0
+AGI.US,D,20150916,000000,4.08995,4.20358,4.02357,4.18475,1426323.5317768,0
+AGI.US,D,20150917,000000,4.10896,4.32672,3.90072,4.29818,2000727.234389,0
+AGI.US,D,20150918,000000,4.42143,4.46868,4.15651,4.44976,8447253.1056887,0
+AGI.US,D,20150921,000000,4.49701,4.52554,4.02357,4.04239,1909653.8650048,0
+AGI.US,D,20150922,000000,3.93847,3.9764,3.73042,3.77787,1178326.3812763,0
+AGI.US,D,20150923,000000,3.84386,3.86298,3.68307,3.73042,804525.33858316,0
+AGI.US,D,20150924,000000,3.81553,4.02357,3.75866,3.9669,1608096.791502,0
+AGI.US,D,20150925,000000,3.81553,3.8816,3.74914,3.76807,961695.4139873,0
+AGI.US,D,20150928,000000,3.64492,3.69247,3.43688,3.49345,981952.10976786,0
+AGI.US,D,20150929,000000,3.51257,3.57915,3.36099,3.40824,997496.91318728,0
+AGI.US,D,20150930,000000,3.32315,3.52198,3.32315,3.49345,719395.33299983,0
+AGI.US,D,20151001,000000,3.49345,3.57915,3.38021,3.42738,594123.39609291,0
+AGI.US,D,20151002,000000,3.55021,3.69247,3.49345,3.65444,991161.90109246,0
+AGI.US,D,20151005,000000,3.636,3.89112,3.62631,3.85347,1429931.1374534,0
+AGI.US,D,20151006,000000,3.92915,4.21308,3.8816,4.09946,1569972.6564144,0
+AGI.US,D,20151007,000000,4.14681,4.2226,3.94807,4.14681,1662390.5503541,0
+AGI.US,D,20151008,000000,4.08043,4.38348,4.04239,4.20358,1944612.5128505,0
+AGI.US,D,20151009,000000,4.33632,4.54476,4.28896,4.54476,2098083.1269214,0
+AGI.US,D,20151012,000000,4.61094,4.62026,4.35525,4.46868,923786.2817003,0
+AGI.US,D,20151013,000000,4.44976,4.53516,4.38348,4.44024,819628.02356766,0
+AGI.US,D,20151014,000000,4.49701,4.80967,4.44976,4.71477,2096181.4120096,0
+AGI.US,D,20151015,000000,4.54476,4.61094,4.33632,4.46868,1393157.5833383,0
+AGI.US,D,20151016,000000,4.44976,4.50643,4.21308,4.2323,903810.19990354,0
+AGI.US,D,20151019,000000,4.16573,4.20358,3.90072,3.93847,1627216.8997078,0
+AGI.US,D,20151020,000000,3.98602,4.32672,3.9669,4.26985,1144497.2551856,0
+AGI.US,D,20151021,000000,4.26044,4.26985,4.07122,4.15651,1088861.9999863,0
+AGI.US,D,20151022,000000,4.1371,4.26044,4.02357,4.02357,544693.94942763,0
+AGI.US,D,20151023,000000,4.09946,4.33632,4.04239,4.28896,1369710.1652454,0
+AGI.US,D,20151026,000000,4.08043,4.21308,4.07122,4.08995,693094.33313644,0
+AGI.US,D,20151027,000000,4.0618,4.11867,3.98602,4.09946,681053.1669033,0
+AGI.US,D,20151028,000000,4.17554,4.30839,3.91916,4.00465,972694.87651076,0
+AGI.US,D,20151029,000000,4.0617,4.08043,3.77709,3.77709,1206689.5910999,0
+AGI.US,D,20151030,000000,3.78649,3.83395,3.64403,3.64403,1087613.3686986,0
+AGI.US,D,20151102,000000,3.65344,3.6915,3.49206,3.61541,945230.03519655,0
+AGI.US,D,20151103,000000,3.55865,3.68208,3.51119,3.62511,836389.1573845,0
+AGI.US,D,20151104,000000,3.64403,3.65344,3.39705,3.47324,890239.78839895,0
+AGI.US,D,20151105,000000,3.46373,3.50158,3.34028,3.3498,1962883.7132852,0
+AGI.US,D,20151106,000000,3.28353,3.3498,3.14106,3.20734,1351373.3536275,0
+AGI.US,D,20151109,000000,3.20734,3.33079,3.17941,3.32137,1416018.538393,0
+AGI.US,D,20151110,000000,3.24549,3.31195,3.15989,3.21695,1066745.9842123,0
+AGI.US,D,20151111,000000,3.21695,3.25489,3.04596,3.10303,1143356.6299996,0
+AGI.US,D,20151112,000000,3.04596,3.07459,2.75202,2.83742,2681672.3951906,0
+AGI.US,D,20151113,000000,2.82801,2.95125,2.78045,2.91341,694022.98373032,0
+AGI.US,D,20151116,000000,2.93233,2.98909,2.86595,2.88478,883070.00017244,0
+AGI.US,D,20151117,000000,2.87527,2.89448,2.76163,2.78045,1151575.1877555,0
+AGI.US,D,20151118,000000,2.77085,2.84693,2.74242,2.83742,1602806.5113253,0
+AGI.US,D,20151119,000000,2.87527,3.02724,2.82801,2.97997,1400269.8356041,0
+AGI.US,D,20151120,000000,2.99861,3.00831,2.72348,2.78987,1560339.9253084,0
+AGI.US,D,20151123,000000,2.78987,2.8184,2.70467,2.70467,802668.03739539,0
+AGI.US,D,20151124,000000,2.74242,2.79939,2.67593,2.77085,896981.58983001,0
+AGI.US,D,20151125,000000,2.76163,2.87527,2.72348,2.82801,467879.40427086,0
+AGI.US,D,20151127,000000,2.76163,2.84693,2.74242,2.83742,282203.79324567,0
+AGI.US,D,20151130,000000,2.83742,2.89448,2.8184,2.84693,1217438.721724,0
+AGI.US,D,20151201,000000,2.88478,2.98909,2.83742,2.95125,731639.38919968,0
+AGI.US,D,20151202,000000,2.88478,2.93233,2.83742,2.91341,612651.99424659,0
+AGI.US,D,20151203,000000,2.91341,3.17941,2.89448,3.16959,875613.54154523,0
+AGI.US,D,20151204,000000,3.20734,3.35932,3.16959,3.30225,1425667.4199442,0
+AGI.US,D,20151207,000000,3.22656,3.30225,3.07459,3.11263,1174126.2561446,0
+AGI.US,D,20151208,000000,3.11263,3.16959,2.95125,2.99861,987405.91320131,0
+AGI.US,D,20151209,000000,3.06498,3.11263,2.97038,2.99861,754825.37196227,0
+AGI.US,D,20151210,000000,2.97997,3.11263,2.96086,3.05577,903514.44487744,0
+AGI.US,D,20151211,000000,2.98909,3.16959,2.97038,3.06498,1036819.2094215,0
+AGI.US,D,20151214,000000,3.25489,3.2644,3.01773,3.02724,1290605.2850914,0
+AGI.US,D,20151215,000000,3.05577,3.08429,2.97038,2.97997,915740.33182652,0
+AGI.US,D,20151216,000000,3.03674,3.11263,2.92292,3.09371,1613342.6579546,0
+AGI.US,D,20151217,000000,3.00831,3.09371,2.88478,3.04596,1460649.2840547,0
+AGI.US,D,20151218,000000,3.09371,3.15048,3.02724,3.06498,5039934.1458374,0
+AGI.US,D,20151221,000000,3.18852,3.20734,3.13146,3.14106,760305.41986902,0
+AGI.US,D,20151222,000000,3.11263,3.20734,3.10303,3.17941,659846.62306963,0
+AGI.US,D,20151223,000000,3.17941,3.35932,3.16959,3.3498,674422.39978239,0
+AGI.US,D,20151224,000000,3.36882,3.42579,3.3498,3.35932,333498.61632128,0
+AGI.US,D,20151228,000000,3.30225,3.33079,3.17941,3.18852,368632.90025762,0
+AGI.US,D,20151229,000000,3.22656,3.2644,3.15048,3.15048,596760.96566011,0
+AGI.US,D,20151230,000000,3.05577,3.13146,3.02724,3.12224,311275.60384843,0
+AGI.US,D,20151231,000000,3.11263,3.15048,3.07459,3.12224,356499.87836792,0
+AGI.US,D,20160104,000000,3.18852,3.40667,3.16959,3.2644,806472.47662187,0
+AGI.US,D,20160105,000000,3.2644,3.34028,3.2644,3.31195,445734.1158151,0
+AGI.US,D,20160106,000000,3.35932,3.44481,3.30225,3.42579,727337.3143832,0
+AGI.US,D,20160107,000000,3.46373,3.55865,3.34028,3.47324,1908089.2906346,0
+AGI.US,D,20160108,000000,3.39705,3.45402,3.15038,3.30225,1549988.4993951,0
+AGI.US,D,20160111,000000,3.27382,3.31195,2.99861,3.00831,1338782.0628577,0
+AGI.US,D,20160112,000000,2.97038,3.03674,2.84693,2.92292,1857678.7044289,0
+AGI.US,D,20160113,000000,2.89448,3.00831,2.88478,2.92292,843422.67623039,0
+AGI.US,D,20160114,000000,2.85634,2.89448,2.59064,2.60937,2132423.0108388,0
+AGI.US,D,20160115,000000,2.77085,2.78045,2.39131,2.43858,1618198.8949189,0
+AGI.US,D,20160119,000000,2.41044,2.41044,2.22061,2.28719,2156147.0053042,0
+AGI.US,D,20160120,000000,2.30582,2.34396,2.17316,2.22061,2356750.6746262,0
+AGI.US,D,20160121,000000,2.2018,2.31552,2.15415,2.27758,1104225.1108982,0
+AGI.US,D,20160122,000000,2.29631,2.34396,2.23003,2.31552,1380245.3024719,0
+AGI.US,D,20160125,000000,2.34396,2.51486,2.33445,2.50514,692593.66933799,0
+AGI.US,D,20160126,000000,2.53367,2.8184,2.53367,2.76163,1436527.5848784,0
+AGI.US,D,20160127,000000,2.71408,2.99861,2.69516,2.97038,1593711.7919221,0
+AGI.US,D,20160128,000000,2.94174,3.08429,2.91341,2.99861,1431841.9369907,0
+AGI.US,D,20160129,000000,2.94174,3.21695,2.94174,3.07459,2182059.3850822,0
+AGI.US,D,20160201,000000,3.09371,3.23617,3.08429,3.18852,1434422.98,0
+AGI.US,D,20160202,000000,3.05577,3.18852,2.95125,3.01773,633495.15306526,0
+AGI.US,D,20160203,000000,3.01773,3.27382,3.01773,3.21695,1710926.6755241,0
+AGI.US,D,20160204,000000,3.31195,3.55865,3.30225,3.42579,2191053.1642033,0
+AGI.US,D,20160205,000000,3.36882,3.72953,3.31195,3.72953,1966282.3725784,0
+AGI.US,D,20160208,000000,3.80532,4.0617,3.73905,3.90022,2666931.0764154,0
+AGI.US,D,20160209,000000,4.08995,4.09946,3.59648,3.62511,1990709.9208088,0
+AGI.US,D,20160210,000000,3.58708,3.66296,3.4356,3.61541,1733501.969581,0
+AGI.US,D,20160211,000000,4.07112,4.2229,3.86803,4.04229,2329935.8887277,0
+AGI.US,D,20160212,000000,3.97621,4.15167,3.89072,4.1372,1897354.2916499,0
+AGI.US,D,20160216,000000,3.92875,4.10896,3.73905,3.77709,1626001.5787132,0
+AGI.US,D,20160217,000000,3.80532,3.83395,3.66296,3.79571,1534661.7269847,0
+AGI.US,D,20160218,000000,3.72953,4.11867,3.72953,4.08995,2886743.6813914,0
+AGI.US,D,20160219,000000,4.08043,4.15661,4.01415,4.0521,2690082.7394822,0
+AGI.US,D,20160222,000000,3.8811,4.10896,3.86852,4.01415,1163752.6233693,0
+AGI.US,D,20160223,000000,4.09946,4.20387,3.98077,4.00465,2074315.7281347,0
+AGI.US,D,20160224,000000,4.17554,4.27025,3.96195,4.08043,2784918.1531745,0
+AGI.US,D,20160225,000000,4.04229,4.21338,4.02337,4.17554,1113346.0747747,0
+AGI.US,D,20160226,000000,4.08043,4.23259,4.05695,4.08043,1632424.4088534,0
+AGI.US,D,20160229,000000,4.15661,4.35585,4.07112,4.33692,1091790.2775655,0
+AGI.US,D,20160301,000000,4.37466,4.38418,4.16593,4.20387,1648521.355615,0
+AGI.US,D,20160302,000000,4.25133,4.36545,4.19426,4.29868,1100994.0124732,0
+AGI.US,D,20160303,000000,4.30839,4.91558,4.28936,4.86803,2064926.2631084,0
+AGI.US,D,20160304,000000,5.05794,5.35198,4.95362,4.96323,3688336.704784,0
+AGI.US,D,20160307,000000,5.05794,5.4566,5.04823,5.25737,2488003.3232383,0
+AGI.US,D,20160308,000000,5.41865,5.42817,4.96323,4.97254,2341129.1565925,0
+AGI.US,D,20160309,000000,4.83038,5.01554,4.70684,4.91558,1714206.2252846,0
+AGI.US,D,20160310,000000,4.78283,5.06755,4.74478,4.90616,2261526.6408483,0
+AGI.US,D,20160311,000000,4.9347,4.97254,4.74478,4.78283,1569101.5417812,0
+AGI.US,D,20160314,000000,4.78283,4.95838,4.58351,4.65939,2664989.9947937,0
+AGI.US,D,20160315,000000,4.58351,4.72587,4.46016,4.69743,1389144.1977283,0
+AGI.US,D,20160316,000000,4.64036,5.05794,4.51702,4.99157,1661023.8189365,0
+AGI.US,D,20160317,000000,5.16246,5.3713,5.03883,5.08667,2101008.3762922,0
+AGI.US,D,20160318,000000,5.07706,5.31443,4.98186,5.13392,9110075.44827,0
+AGI.US,D,20160321,000000,5.11501,5.33315,5.01059,5.08667,1186710.4810946,0
+AGI.US,D,20160322,000000,5.19079,5.23804,5.03883,5.11501,739273.50272312,0
+AGI.US,D,20160323,000000,4.95362,5.01059,4.68782,4.68782,2207610.3986507,0
+AGI.US,D,20160324,000000,4.71626,4.85872,4.6691,4.82076,1125273.1784893,0
+AGI.US,D,20160328,000000,4.89646,4.89646,4.60728,4.72587,992360.06223913,0
+AGI.US,D,20160329,000000,4.68782,5.05794,4.68782,5.03883,1479289.9259214,0
+AGI.US,D,20160330,000000,5.00107,5.08667,4.83028,4.96323,1316131.0635894,0
+AGI.US,D,20160331,000000,5.00107,5.10529,5.00107,5.0201,1192589.243115,0
+AGI.US,D,20160401,000000,4.85872,5.32374,4.8398,5.32374,1780365.5142793,0
+AGI.US,D,20160404,000000,5.25737,5.2857,4.89646,4.9347,1887180.5206327,0
+AGI.US,D,20160405,000000,5.04823,5.16721,4.92509,5.05794,1796793.5451657,0
+AGI.US,D,20160406,000000,5.00107,5.23319,4.97245,5.21962,1605868.0300766,0
+AGI.US,D,20160407,000000,5.4566,5.56091,5.29501,5.4566,2627538.1219839,0
+AGI.US,D,20160408,000000,5.50385,5.86456,5.50385,5.85514,2708758.7104476,0
+AGI.US,D,20160411,000000,5.988,6.09242,5.88348,6.0829,3273446.9109227,0
+AGI.US,D,20160412,000000,6.11134,6.11134,5.84564,5.94985,2305035.9399777,0
+AGI.US,D,20160413,000000,5.85494,6.05447,5.75985,5.82641,1422752.2646015,0
+AGI.US,D,20160414,000000,5.75023,5.84544,5.4558,5.57924,1883657.7047929,0
+AGI.US,D,20160415,000000,5.61738,5.92142,5.53763,5.87387,1509413.534262,0
+AGI.US,D,20160418,000000,5.9976,6.01643,5.84544,5.9024,1095215.1813319,0
+AGI.US,D,20160419,000000,6.14037,6.17237,5.97859,6.09262,2361317.2129813,0
+AGI.US,D,20160420,000000,5.9976,6.30154,5.80739,5.88338,2576540.0633372,0
+AGI.US,D,20160421,000000,6.0831,6.0831,5.82641,6.03565,2149832.1812657,0
+AGI.US,D,20160422,000000,5.97859,6.0831,5.76954,5.80739,1856868.1539648,0
+AGI.US,D,20160425,000000,5.76954,5.96888,5.75023,5.77866,1670749.415102,0
+AGI.US,D,20160426,000000,5.86446,5.88338,5.67425,5.78838,1785347.9265961,0
+AGI.US,D,20160427,000000,5.80739,6.14938,5.78838,6.04505,2250896.6197568,0
+AGI.US,D,20160428,000000,6.11163,6.39686,6.0831,6.38734,2484036.3701578,0
+AGI.US,D,20160429,000000,6.55823,6.86257,6.51068,6.84365,3837056.0597838,0
+AGI.US,D,20160502,000000,6.90051,6.99572,6.69138,6.71982,3360899.5523935,0
+AGI.US,D,20160503,000000,6.63422,6.84365,6.49176,6.66275,3885072.3425019,0
+AGI.US,D,20160504,000000,6.5298,6.7103,5.95937,6.05447,2084157.4056244,0
+AGI.US,D,20160505,000000,6.1685,6.29223,6.0086,6.23537,1519477.2803718,0
+AGI.US,D,20160506,000000,6.349,6.7437,6.30154,6.63422,3285097.4382647,0
+AGI.US,D,20160509,000000,6.38734,6.44421,6.19713,6.19713,1822520.1948249,0
+AGI.US,D,20160510,000000,6.30154,6.62005,6.15413,6.53941,1572444.6839192,0
+AGI.US,D,20160511,000000,6.68196,6.84365,6.30154,6.56774,2730532.5386658,0
+AGI.US,D,20160512,000000,6.58687,6.75786,6.38734,6.38734,1982438.8741064,0
+AGI.US,D,20160513,000000,6.20654,6.47284,6.15898,6.349,1791970.6184944,0
+AGI.US,D,20160516,000000,6.54873,6.81501,6.5298,6.75786,2809606.1273324,0
+AGI.US,D,20160517,000000,6.82423,7.08102,6.7103,7.01444,3304176.160955,0
+AGI.US,D,20160518,000000,6.87159,7.15711,6.40616,6.41558,3667875.1002312,0
+AGI.US,D,20160519,000000,6.23537,6.59637,6.19713,6.52029,3110460.6564729,0
+AGI.US,D,20160520,000000,6.58687,6.71982,6.31621,6.69138,3632938.6592475,0
+AGI.US,D,20160523,000000,6.51068,6.62481,6.33969,6.45372,1753914.1133958,0
+AGI.US,D,20160524,000000,6.13065,6.25905,5.82156,5.83603,2745072.9862799,0
+AGI.US,D,20160525,000000,5.75023,6.02584,5.56022,5.95937,2851736.5822104,0
+AGI.US,D,20160526,000000,6.10192,6.14948,5.89298,6.05447,1942737.042412,0
+AGI.US,D,20160527,000000,6.01643,6.14948,5.87387,5.93114,2285529.2304919,0
+AGI.US,D,20160531,000000,5.86446,6.32067,5.84544,6.0831,1850898.5456906,0
+AGI.US,D,20160601,000000,6.10192,6.20654,5.84544,6.00712,1639061.2323911,0
+AGI.US,D,20160602,000000,5.93114,6.09716,5.85494,5.95937,1006513.9085733,0
+AGI.US,D,20160603,000000,6.33008,6.8813,6.33008,6.85307,3376005.2655865,0
+AGI.US,D,20160606,000000,6.91012,7.08102,6.76727,7.07161,1924670.7507496,0
+AGI.US,D,20160607,000000,6.91012,7.10955,6.84831,6.92905,1561035.403851,0
+AGI.US,D,20160608,000000,7.26152,7.48016,7.19048,7.25192,3697092.2648399,0
+AGI.US,D,20160609,000000,7.21396,7.58488,7.19515,7.49929,1996864.2497989,0
+AGI.US,D,20160610,000000,7.62292,7.76539,7.40398,7.48016,2914292.3031396,0
+AGI.US,D,20160613,000000,7.70832,7.83196,7.10955,7.29986,5292655.3015329,0
+AGI.US,D,20160614,000000,7.3283,7.4231,7.10955,7.29025,3050239.6842649,0
+AGI.US,D,20160615,000000,7.3283,7.79391,7.23804,7.67027,3355689.0150395,0
+AGI.US,D,20160616,000000,8.03138,8.16473,7.26152,7.33762,6197376.9921823,0
+AGI.US,D,20160617,000000,7.49929,7.64184,7.22368,7.41379,14445512.2695,0
+AGI.US,D,20160620,000000,7.26152,7.48016,7.15711,7.40398,1995247.1864822,0
+AGI.US,D,20160621,000000,7.23329,7.4231,7.15235,7.23329,1772917.1308746,0
+AGI.US,D,20160622,000000,7.29986,7.34711,7.04317,7.2426,1902990.7969937,0
+AGI.US,D,20160623,000000,7.21396,7.3283,7.12857,7.16661,1494373.4322523,0
+AGI.US,D,20160624,000000,7.90804,7.91745,7.44242,7.54674,2530291.2449561,0
+AGI.US,D,20160627,000000,7.80313,8.00294,7.63224,7.8698,4061171.7489791,0
+AGI.US,D,20160628,000000,7.75597,7.8602,7.67027,7.76539,2344011.001642,0
+AGI.US,D,20160629,000000,7.8602,8.06001,7.775,7.96521,2588747.7810355,0
+AGI.US,D,20160630,000000,8.13619,8.35454,8.01741,8.17404,2793799.8885827,0
+AGI.US,D,20160701,000000,8.48779,8.82889,8.32126,8.78223,2296612.4734494,0
+AGI.US,D,20160705,000000,8.9441,9.08715,8.52563,9.05813,3041463.9361527,0
+AGI.US,D,20160706,000000,9.21001,9.48185,9.14006,9.40952,3250839.3159756,0
+AGI.US,D,20160707,000000,9.32353,9.37247,8.95352,9.27647,2374922.9535845,0
+AGI.US,D,20160708,000000,9.17246,9.79985,9.11569,9.79985,2842004.929628,0
+AGI.US,D,20160711,000000,9.68394,9.89495,9.48679,9.8583,2127456.7489671,0
+AGI.US,D,20160712,000000,9.78104,9.83057,9.32353,9.32353,2310127.3677989,0
+AGI.US,D,20160713,000000,9.42934,9.54326,9.13006,9.44816,2333731.2433288,0
+AGI.US,D,20160714,000000,9.17246,9.27647,8.92488,9.19197,2234101.1662441,0
+AGI.US,D,20160715,000000,9.01048,9.27152,8.99145,9.05813,1641341.4733603,0
+AGI.US,D,20160718,000000,9.04881,9.11569,8.83958,8.98215,1553556.7383619,0
+AGI.US,D,20160719,000000,8.87762,8.93458,8.77291,8.79203,1584031.6188837,0
+AGI.US,D,20160720,000000,8.54476,8.6256,8.07914,8.14561,2243592.5809554,0
+AGI.US,D,20160721,000000,8.2311,8.61123,8.2311,8.46867,1388493.1329096,0
+AGI.US,D,20160722,000000,8.3164,8.44023,8.19326,8.29769,899202.27603278,0
+AGI.US,D,20160725,000000,8.15502,8.25954,7.93658,7.99365,1371309.0593114,0
+AGI.US,D,20160726,000000,8.12649,8.42716,8.03138,8.28807,1504997.3969269,0
+AGI.US,D,20160727,000000,8.41141,8.69692,8.12649,8.64016,2015714.8474521,0
+AGI.US,D,20160728,000000,8.75399,8.83958,8.35454,8.56378,1498667.4318462,0
+AGI.US,D,20160729,000000,8.71574,8.96291,8.60183,8.87762,1681301.7121764,0
+AGI.US,D,20160801,000000,8.85841,8.90597,8.66839,8.82047,699275.9160027,0
+AGI.US,D,20160802,000000,9.00107,9.23853,8.90597,8.92488,1453904.4544152,0
+AGI.US,D,20160803,000000,8.88713,8.88713,8.63044,8.75399,1217109.6564049,0
+AGI.US,D,20160804,000000,8.81085,8.96291,8.7634,8.83958,822379.65565346,0
+AGI.US,D,20160805,000000,8.57329,8.71574,8.3164,8.44985,1455076.3710886,0
+AGI.US,D,20160808,000000,8.41141,8.65868,8.33582,8.58279,962503.94564566,0
+AGI.US,D,20160809,000000,8.66839,8.75399,8.61123,8.64918,1266024.3076323,0
+AGI.US,D,20160810,000000,8.88713,8.91547,8.14561,8.25954,2334758.815399,0
+AGI.US,D,20160811,000000,8.38327,8.60183,8.33582,8.50681,1918398.3216297,0
+AGI.US,D,20160812,000000,8.66839,8.82988,8.4973,8.55417,1820696.2039301,0
+AGI.US,D,20160815,000000,8.54476,8.69692,8.50681,8.63044,1188025.7329683,0
+AGI.US,D,20160816,000000,8.67791,8.83473,8.65868,8.67791,1195280.3110317,0
+AGI.US,D,20160817,000000,8.57329,8.75399,8.35454,8.64918,2410369.1429922,0
+AGI.US,D,20160818,000000,8.82047,8.82047,8.46867,8.64016,1342418.9412162,0
+AGI.US,D,20160819,000000,8.42122,8.51623,8.20247,8.20247,3418589.9517332,0
+AGI.US,D,20160822,000000,8.12649,8.32621,8.06001,8.07914,1184347.4690942,0
+AGI.US,D,20160823,000000,8.22169,8.26083,7.77985,7.80313,1694925.6220304,0
+AGI.US,D,20160824,000000,7.65135,7.66077,7.07161,7.15711,2408771.2583289,0
+AGI.US,D,20160825,000000,7.09042,7.52782,7.07438,7.29986,2043050.4852054,0
+AGI.US,D,20160826,000000,7.48016,7.66077,7.12372,7.27123,2178532.5316309,0
+AGI.US,D,20160829,000000,7.13818,7.40893,7.062,7.30898,1117312.0184524,0
+AGI.US,D,20160830,000000,7.26152,7.27123,6.796,6.91012,1622915.8342941,0
+AGI.US,D,20160831,000000,6.75786,6.84365,6.60965,6.67217,1636985.9001944,0
+AGI.US,D,20160901,000000,6.62481,7.07161,6.50118,7.05269,2129306.9843352,0
+AGI.US,D,20160902,000000,7.34711,7.44242,7.14293,7.39456,2103285.5890528,0
+AGI.US,D,20160906,000000,7.57537,7.95549,7.5183,7.91745,2049292.6322408,0
+AGI.US,D,20160907,000000,7.91745,7.91745,7.56576,7.87961,1662589.4027095,0
+AGI.US,D,20160908,000000,7.81284,7.88883,7.57537,7.65135,1408135.1023731,0
+AGI.US,D,20160909,000000,7.52782,7.67999,7.41379,7.48977,1894731.863125,0
+AGI.US,D,20160912,000000,7.41379,8.34494,7.37575,8.34494,4894776.9733875,0
+AGI.US,D,20160913,000000,8.22169,8.36425,7.95549,8.06001,4476833.7359973,0
+AGI.US,D,20160914,000000,8.16473,8.39744,8.00294,8.0506,2306742.8401453,0
+AGI.US,D,20160915,000000,7.98413,8.16949,7.8178,8.00294,2026748.6296714,0
+AGI.US,D,20160916,000000,7.88883,8.15502,7.49442,7.5183,10461550.751582,0
+AGI.US,D,20160919,000000,7.61331,7.77013,7.52782,7.62292,1719900.266589,0
+AGI.US,D,20160920,000000,7.63224,7.66077,7.3283,7.47056,1351227.9996215,0
+AGI.US,D,20160921,000000,7.63224,8.2311,7.55606,8.20247,3170521.1336326,0
+AGI.US,D,20160922,000000,8.45906,8.4973,8.07417,8.19326,2579438.0588318,0
+AGI.US,D,20160923,000000,8.10757,8.2311,7.70832,7.84167,1535444.0141698,0
+AGI.US,D,20160926,000000,7.87961,8.04119,7.79391,7.83196,1717429.248487,0
+AGI.US,D,20160927,000000,7.71793,7.8602,7.44242,7.52782,1726964.0675195,0
+AGI.US,D,20160928,000000,7.53743,7.89368,7.31383,7.80313,1715868.7117282,0
+AGI.US,D,20160929,000000,7.71793,7.95549,7.63224,7.88883,1236494.2281495,0
+AGI.US,D,20160930,000000,8.07914,8.13619,7.74161,7.79391,1772794.9931334,0
+AGI.US,D,20161003,000000,7.7846,7.88883,7.50394,7.79391,2110483.6405582,0
+AGI.US,D,20161004,000000,7.46125,7.46125,6.91478,6.93836,2789485.7009325,0
+AGI.US,D,20161005,000000,7.08102,7.08102,6.65343,6.91934,1898925.9318397,0
+AGI.US,D,20161006,000000,6.64383,7.09529,6.54873,6.796,2900064.7703996,0
+AGI.US,D,20161007,000000,7.02396,7.21396,6.7008,6.98611,2538738.9371519,0
+AGI.US,D,20161010,000000,7.062,7.10955,6.87159,7.05269,1097923.4090964,0
+AGI.US,D,20161011,000000,6.97631,7.14759,6.81928,6.83384,1363046.0878315,0
+AGI.US,D,20161012,000000,6.86257,7.14333,6.7959,7.10054,1646104.8452653,0
+AGI.US,D,20161013,000000,7.15751,7.68108,7.13858,7.32899,2454549.6949964,0
+AGI.US,D,20161014,000000,7.20515,7.43361,7.0719,7.10995,1941909.3321,0
+AGI.US,D,20161017,000000,7.13858,7.42399,7.08617,7.32899,2084676.2386736,0
+AGI.US,D,20161018,000000,7.49077,7.84305,7.39536,7.82383,2450954.2021535,0
+AGI.US,D,20161019,000000,7.96669,8.03841,7.84147,7.99512,2431024.5528864,0
+AGI.US,D,20161020,000000,7.99512,8.21407,7.81422,8.20435,2479024.6851594,0
+AGI.US,D,20161021,000000,8.13808,8.30937,8.09964,8.28064,2035540.5282288,0
+AGI.US,D,20161024,000000,8.31858,8.35663,7.95223,8.18544,3682593.2027414,0
+AGI.US,D,20161025,000000,8.24279,8.40874,8.12827,8.38556,1929686.4733595,0
+AGI.US,D,20161026,000000,8.39496,8.45212,7.96669,7.98571,1776106.8437841,0
+AGI.US,D,20161027,000000,8.05229,8.0618,7.48106,7.50018,2462531.0430896,0
+AGI.US,D,20161028,000000,7.49077,7.56685,7.10995,7.30966,2413015.7971848,0
+AGI.US,D,20161031,000000,7.33829,7.49077,7.19555,7.47144,1262338.9779386,0
+AGI.US,D,20161101,000000,7.66185,7.78589,7.5192,7.6046,1956676.8953484,0
+AGI.US,D,20161102,000000,7.77638,7.93191,7.34791,7.55714,2535032.4099989,0
+AGI.US,D,20161103,000000,7.5192,7.76182,7.50018,7.70952,1772275.1506815,0
+AGI.US,D,20161104,000000,7.70952,7.71119,7.32413,7.37644,2383222.263566,0
+AGI.US,D,20161107,000000,7.14809,7.26211,6.96729,7.0719,1848003.5784045,0
+AGI.US,D,20161108,000000,7.09082,7.22427,6.7959,6.84365,2472238.4700042,0
+AGI.US,D,20161109,000000,7.37644,7.42607,6.96729,7.15751,3280101.9037113,0
+AGI.US,D,20161110,000000,7.19564,7.31918,6.69118,6.72923,3590060.2368804,0
+AGI.US,D,20161111,000000,6.7007,6.76717,5.91072,6.03446,4275805.1080883,0
+AGI.US,D,20161114,000000,5.93936,6.28183,5.74429,6.11996,2673280.2201498,0
+AGI.US,D,20161115,000000,6.22477,6.64353,6.158,6.615,2624141.4814966,0
+AGI.US,D,20161116,000000,6.57686,6.67197,6.16771,6.29145,2783056.8143753,0
+AGI.US,D,20161117,000000,6.615,6.615,5.94857,6.11054,2550731.6520497,0
+AGI.US,D,20161118,000000,6.02466,6.13937,5.93936,6.09152,1629471.9056065,0
+AGI.US,D,20161121,000000,6.21506,6.37705,6.17711,6.24379,1483515.2861235,0
+AGI.US,D,20161122,000000,6.27222,6.31056,5.97729,6.2534,1695527.2261108,0
+AGI.US,D,20161123,000000,5.92013,6.04397,5.82502,5.92994,2601111.9561709,0
+AGI.US,D,20161125,000000,5.95807,5.97729,5.7965,5.86307,1219299.0511203,0
+AGI.US,D,20161128,000000,6.12966,6.22477,5.83454,6.20565,2052538.8717082,0
+AGI.US,D,20161129,000000,6.01524,6.339,5.98691,6.2534,2080775.9061793,0
+AGI.US,D,20161130,000000,6.21506,6.21506,5.99642,6.08201,2420448.0301443,0
+AGI.US,D,20161201,000000,6.00592,6.07251,5.72962,5.83454,3173225.3237859,0
+AGI.US,D,20161202,000000,5.91072,6.04397,5.8916,5.95807,2100818.6085621,0
+AGI.US,D,20161205,000000,5.90101,6.11996,5.75825,6.00592,2526076.9881848,0
+AGI.US,D,20161206,000000,5.97729,6.12966,5.74429,5.76807,3492239.0096481,0
+AGI.US,D,20161207,000000,5.8918,5.94857,5.7535,5.83454,2031579.6315652,0
+AGI.US,D,20161208,000000,5.83454,5.86773,5.73061,5.78688,1938512.6916127,0
+AGI.US,D,20161209,000000,5.75825,5.84415,5.68247,5.75825,3808327.4461397,0
+AGI.US,D,20161212,000000,5.90101,6.41508,5.8918,6.17711,4364939.4146564,0
+AGI.US,D,20161213,000000,6.16771,6.30085,6.04397,6.20565,2383601.7990261,0
+AGI.US,D,20161214,000000,6.2534,6.48175,5.92994,5.95807,4004370.6335234,0
+AGI.US,D,20161215,000000,5.74894,5.83454,5.66305,5.77738,6347248.075799,0
+AGI.US,D,20161216,000000,5.83454,5.95332,5.70128,5.78688,5101483.4921558,0
+AGI.US,D,20161219,000000,5.81542,5.87248,5.7535,5.83454,2446934.7601265,0
+AGI.US,D,20161220,000000,5.70128,5.92994,5.67257,5.84415,2263268.8701148,0
+AGI.US,D,20161221,000000,5.86307,5.87248,5.73953,5.76807,1408284.4939904,0
+AGI.US,D,20161222,000000,5.7108,5.92013,5.70128,5.76807,1442136.8363462,0
+AGI.US,D,20161223,000000,5.78688,5.86307,5.74429,5.85366,1048979.4851873,0
+AGI.US,D,20161227,000000,5.93936,6.18187,5.85366,6.12966,1722042.2193719,0
+AGI.US,D,20161228,000000,6.06309,6.30085,5.96769,6.24379,1954980.089209,0
+AGI.US,D,20161229,000000,6.31056,7.00048,6.27222,6.87168,5345076.618155,0
+AGI.US,D,20161230,000000,6.91944,7.13858,6.49136,6.51029,3223560.2047802,0
+AGI.US,D,20170103,000000,6.56735,6.91944,6.48175,6.91022,2496630.689136,0
+AGI.US,D,20170104,000000,6.99592,7.21456,6.91944,7.13858,2682459.7293897,0
+AGI.US,D,20170105,000000,7.30036,8.24279,7.30036,8.14738,5493039.9304429,0
+AGI.US,D,20170106,000000,7.81422,8.29014,7.33829,7.56685,4431767.9377205,0
+AGI.US,D,20170109,000000,7.76676,8.1569,7.65235,7.78589,4954235.8464668,0
+AGI.US,D,20170110,000000,7.85236,8.10945,7.7002,7.96669,2808584.6116792,0
+AGI.US,D,20170111,000000,7.90002,8.16661,7.72863,8.11896,4425458.1606962,0
+AGI.US,D,20170112,000000,8.29014,8.38556,7.86148,8.00454,3534078.756514,0
+AGI.US,D,20170113,000000,7.77638,7.84781,7.50969,7.81422,3035773.9324596,0
+AGI.US,D,20170117,000000,8.14738,8.16661,7.97591,8.09043,2503318.9922177,0
+AGI.US,D,20170118,000000,8.03317,8.24279,7.84781,7.98571,2684868.1645171,0
+AGI.US,D,20170119,000000,7.7952,8.04287,7.66185,7.87129,2656419.1554538,0
+AGI.US,D,20170120,000000,7.85236,8.13808,7.75717,7.93815,1947785.065912,0
+AGI.US,D,20170123,000000,8.05229,8.11708,7.91904,8.0711,1524005.4614198,0
+AGI.US,D,20170124,000000,8.09043,8.3379,7.97591,8.04287,2386478.5970616,0
+AGI.US,D,20170125,000000,7.82383,7.98571,7.73339,7.97591,1746985.5724431,0
+AGI.US,D,20170126,000000,7.17642,7.37644,6.94827,7.18603,3964662.7454121,0
+AGI.US,D,20170127,000000,7.19564,7.27183,7.12897,7.21456,1755964.2105221,0
+AGI.US,D,20170130,000000,7.30036,7.31918,7.01474,7.01474,3045351.1464104,0
+AGI.US,D,20170131,000000,7.23388,7.2432,7.05289,7.13858,2679143.8411279,0
+AGI.US,D,20170201,000000,6.92915,7.46203,6.89586,7.32899,4984496.7335909,0
+AGI.US,D,20170202,000000,7.6144,7.66185,7.50969,7.62402,3353139.2635177,0
+AGI.US,D,20170203,000000,7.73814,7.85236,7.67147,7.84305,2490541.9713291,0
+AGI.US,D,20170206,000000,7.95708,8.3379,7.8903,8.32839,3544368.6088555,0
+AGI.US,D,20170207,000000,8.19504,8.50909,8.14738,8.28064,3183375.8785382,0
+AGI.US,D,20170208,000000,8.39496,8.56616,8.21407,8.3379,2958964.4343169,0
+AGI.US,D,20170209,000000,8.40418,8.41369,8.05229,8.18544,2872677.6531025,0
+AGI.US,D,20170210,000000,7.96669,8.23308,7.78589,8.10945,3715182.78217,0
+AGI.US,D,20170213,000000,7.99512,8.04733,7.87129,8.01424,2738651.1655425,0
+AGI.US,D,20170214,000000,8.11896,8.16661,7.85236,8.05229,3427221.3552422,0
+AGI.US,D,20170215,000000,7.91904,8.24279,7.87129,8.21407,2868402.8321621,0
+AGI.US,D,20170216,000000,8.28064,8.40418,8.17602,8.25211,4711443.1769034,0
+AGI.US,D,20170217,000000,8.24279,8.30937,7.83345,7.92836,4411938.2193326,0
+AGI.US,D,20170221,000000,7.7952,7.7952,7.50969,7.6046,3297726.0769388,0
+AGI.US,D,20170222,000000,7.54754,7.76676,7.37644,7.64303,3546504.5052213,0
+AGI.US,D,20170223,000000,7.81422,8.0618,7.81422,7.8811,3903003.3741865,0
+AGI.US,D,20170224,000000,7.95708,8.0711,7.58597,7.64303,2053863.2082073,0
+AGI.US,D,20170227,000000,7.67147,7.81422,6.94827,6.97651,5426319.4134806,0
+AGI.US,D,20170228,000000,7.0719,7.17642,6.74825,6.8814,5090341.7038348,0
+AGI.US,D,20170301,000000,6.72923,6.99116,6.58647,6.97651,4385340.4550402,0
+AGI.US,D,20170302,000000,6.76717,6.91022,6.47234,6.5294,4592626.3710269,0
+AGI.US,D,20170303,000000,6.47234,6.87168,6.41508,6.74825,6312323.7476492,0
+AGI.US,D,20170306,000000,6.66255,6.66255,6.26301,6.35791,5315567.7361314,0
+AGI.US,D,20170307,000000,6.24379,6.49126,6.14849,6.32938,4686803.6540808,0
+AGI.US,D,20170308,000000,6.20565,6.56735,6.20565,6.53902,5100589.1612577,0
+AGI.US,D,20170309,000000,6.39626,6.56249,6.36753,6.45323,4608506.2961823,0
+AGI.US,D,20170310,000000,6.50068,6.71962,6.38664,6.67197,3425547.7653676,0
+AGI.US,D,20170313,000000,6.68177,7.06229,6.56735,6.8814,5522006.7631525,0
+AGI.US,D,20170314,000000,6.85307,6.91944,6.48175,6.51029,6164328.134471,0
+AGI.US,D,20170315,000000,6.60558,7.34791,6.48175,7.30036,6392958.8824776,0
+AGI.US,D,20170316,000000,7.50018,7.50969,7.18603,7.30966,4910154.2159389,0
+AGI.US,D,20170317,000000,7.32899,7.83345,7.30036,7.81422,24367766.348529,0
+AGI.US,D,20170320,000000,7.75717,7.81422,7.52395,7.66185,4019335.0303217,0
+AGI.US,D,20170321,000000,7.67147,8.08092,7.67147,7.92836,5781553.500713,0
+AGI.US,D,20170322,000000,7.98571,8.01424,7.75717,7.80452,2809941.2490685,0
+AGI.US,D,20170323,000000,7.81422,7.94747,7.58597,7.77638,3518804.4730502,0
+AGI.US,D,20170324,000000,7.72863,7.93815,7.65235,7.78589,2282663.5358875,0
+AGI.US,D,20170327,000000,7.97591,7.98571,7.69058,7.84305,1941715.5267588,0
+AGI.US,D,20170328,000000,7.85236,7.93717,7.58597,7.75717,2743650.7377072,0
+AGI.US,D,20170329,000000,7.72863,7.90963,7.69058,7.7952,1511141.6318889,0
+AGI.US,D,20170330,000000,7.72863,7.78589,7.59538,7.64303,1340588.8939046,0
+AGI.US,D,20170331,000000,7.65235,7.87129,7.62402,7.64303,2005838.8502666,0
+AGI.US,D,20170403,000000,7.65235,7.7952,7.62402,7.76676,1547970.7031591,0
+AGI.US,D,20170404,000000,7.81422,7.81501,7.62402,7.81422,2034119.289059,0
+AGI.US,D,20170405,000000,7.70952,7.86148,7.56209,7.73814,3773519.199314,0
+AGI.US,D,20170406,000000,7.72863,7.74765,7.50969,7.56685,1695810.868303,0
+AGI.US,D,20170407,000000,7.74765,7.8809,7.53842,7.63332,2178028.839624,0
+AGI.US,D,20170410,000000,7.64303,7.75717,7.53842,7.66185,2021569.3838048,0
+AGI.US,D,20170411,000000,7.7954,8.02881,7.69058,7.9861,3037443.4847229,0
+AGI.US,D,20170412,000000,7.9861,8.1673,7.95748,8.1673,2570436.204488,0
+AGI.US,D,20170413,000000,8.10023,8.10023,7.73814,7.81442,4515085.0558401,0
+AGI.US,D,20170417,000000,7.77648,7.83365,7.55704,7.75727,3756046.4365095,0
+AGI.US,D,20170418,000000,7.6143,7.7954,7.54744,7.59528,3230229.3292083,0
+AGI.US,D,20170419,000000,7.52861,7.52861,7.16651,7.31878,5411962.6771797,0
+AGI.US,D,20170420,000000,7.31878,7.37605,7.18544,7.29045,2476659.6543533,0
+AGI.US,D,20170421,000000,7.29996,7.33789,7.1998,7.26162,3139379.0378472,0
+AGI.US,D,20170424,000000,7.10926,7.22853,6.99968,7.10926,2661251.1667505,0
+AGI.US,D,20170425,000000,6.98542,7.00434,6.66136,6.82315,4883700.7962498,0
+AGI.US,D,20170426,000000,6.79481,6.8804,6.48978,6.83275,7080332.9298362,0
+AGI.US,D,20170427,000000,6.77559,6.82315,6.54694,6.72804,3361492.0718486,0
+AGI.US,D,20170428,000000,6.74725,6.93292,6.68049,6.82315,3455998.4202217,0
+AGI.US,D,20170501,000000,6.76608,6.77559,6.56596,6.72804,3772005.0950849,0
+AGI.US,D,20170502,000000,6.62322,6.68989,6.40409,6.4231,5101912.4883541,0
+AGI.US,D,20170503,000000,6.4231,6.51821,6.28965,6.35644,3937015.2021876,0
+AGI.US,D,20170504,000000,6.41349,6.41349,5.73101,5.89884,5253343.0993269,0
+AGI.US,D,20170505,000000,5.9657,6.16582,5.92767,6.08954,3483587.4180827,0
+AGI.US,D,20170508,000000,6.10867,6.14651,5.86089,6.06111,2783707.879194,0
+AGI.US,D,20170509,000000,6.00375,6.00375,5.82265,5.98473,3330135.9826654,0
+AGI.US,D,20170510,000000,6.0514,6.12768,5.94658,6.08003,3503575.6127133,0
+AGI.US,D,20170511,000000,6.08954,6.19921,6.0514,6.13749,2910148.7045658,0
+AGI.US,D,20170512,000000,6.19445,6.29907,6.09439,6.2326,3192754.2401337,0
+AGI.US,D,20170515,000000,6.44213,6.5089,6.11351,6.30879,2433167.5150721,0
+AGI.US,D,20170516,000000,6.3277,6.43252,6.30889,6.37535,1812403.9597684,0
+AGI.US,D,20170517,000000,6.5089,6.57548,6.34672,6.4231,2643342.3419279,0
+AGI.US,D,20170518,000000,6.35644,6.35644,6.15601,6.17524,2286769.7865569,0
+AGI.US,D,20170519,000000,6.27054,6.34672,6.242,6.31839,2359135.8934885,0
+AGI.US,D,20170522,000000,6.37535,6.42796,6.242,6.28005,1604761.7245866,0
+AGI.US,D,20170523,000000,6.33731,6.43252,5.98473,5.99433,4173573.7999381,0
+AGI.US,D,20170524,000000,5.9657,6.12768,5.80373,6.08954,3891747.5233469,0
+AGI.US,D,20170525,000000,6.02267,6.18495,5.98473,6.13749,2404644.8196031,0
+AGI.US,D,20170526,000000,6.22289,6.25162,6.13749,6.15601,1784210.3296186,0
+AGI.US,D,20170530,000000,5.92767,6.27054,5.92767,6.22289,2050675.5141034,0
+AGI.US,D,20170531,000000,6.2326,6.44213,6.19445,6.40409,2647051.8972894,0
+AGI.US,D,20170601,000000,6.30879,6.44213,6.28005,6.35644,1734892.9266662,0
+AGI.US,D,20170602,000000,6.46124,6.48037,6.33731,6.38497,1801737.6001754,0
+AGI.US,D,20170605,000000,6.43252,6.48978,6.35644,6.43252,2030937.6513722,0
+AGI.US,D,20170606,000000,6.53752,6.96639,6.48978,6.95688,5039114.5107481,0
+AGI.US,D,20170607,000000,6.83275,6.99027,6.69941,6.91844,3095648.6795004,0
+AGI.US,D,20170608,000000,6.85197,6.87555,6.64244,6.79481,2435207.5181701,0
+AGI.US,D,20170609,000000,6.63264,6.77559,6.58518,6.69951,2631606.0153462,0
+AGI.US,D,20170612,000000,6.67087,6.8804,6.62322,6.86168,2803767.7414248,0
+AGI.US,D,20170613,000000,6.81393,6.97561,6.74725,6.93766,2269504.9607332,0
+AGI.US,D,20170614,000000,7.09984,7.10926,6.61371,6.65186,6477995.0135986,0
+AGI.US,D,20170615,000000,6.54694,6.7426,6.48978,6.71842,2685006.4527032,0
+AGI.US,D,20170616,000000,6.70902,6.86168,6.65186,6.74725,11714830.339217,0
+AGI.US,D,20170619,000000,6.76608,6.81393,6.62322,6.64244,2417175.5462036,0
+AGI.US,D,20170620,000000,6.62322,6.81828,6.60421,6.73775,1764204.9751401,0
+AGI.US,D,20170621,000000,6.72804,6.9232,6.68049,6.90924,1670194.2435513,0
+AGI.US,D,20170622,000000,7.00434,7.02346,6.84722,6.94738,1705917.0093313,0
+AGI.US,D,20170623,000000,7.01394,7.11648,6.97096,7.09013,2155866.3913204,0
+AGI.US,D,20170626,000000,7.00434,7.09984,6.90924,7.06151,1239573.9161517,0
+AGI.US,D,20170627,000000,7.11877,7.11877,6.8707,6.89963,1578644.4360362,0
+AGI.US,D,20170628,000000,6.93766,6.98542,6.79005,6.90924,1431224.1824652,0
+AGI.US,D,20170629,000000,6.84266,6.84266,6.49919,6.57548,2699746.7620756,0
+AGI.US,D,20170630,000000,6.57548,6.8707,6.51355,6.84266,3117720.2815504,0
+AGI.US,D,20170703,000000,6.67087,6.76608,6.53752,6.56596,1103737.5693364,0
+AGI.US,D,20170705,000000,6.55655,6.59469,6.29452,6.36584,3346250.089275,0
+AGI.US,D,20170706,000000,6.39457,6.49919,6.34672,6.43252,3052396.7780901,0
+AGI.US,D,20170707,000000,6.4231,6.46124,6.28965,6.37535,2097496.6638833,0
+AGI.US,D,20170710,000000,6.34672,6.5518,6.28005,6.54694,1693642.671047,0
+AGI.US,D,20170711,000000,6.54694,6.56596,6.38497,6.47076,1761778.3707621,0
+AGI.US,D,20170712,000000,6.57548,6.61371,6.40409,6.44213,2038809.9839609,0
+AGI.US,D,20170713,000000,6.45163,6.46124,6.27054,6.31839,2276600.0531511,0
+AGI.US,D,20170714,000000,6.47076,6.51831,6.28965,6.3277,2455184.6093698,0
+AGI.US,D,20170717,000000,6.43252,6.66136,6.41349,6.49919,2895761.6861803,0
+AGI.US,D,20170718,000000,6.55655,6.61371,6.45163,6.48978,1338866.8526947,0
+AGI.US,D,20170719,000000,6.46124,6.53752,6.39457,6.46124,1634967.0945555,0
+AGI.US,D,20170720,000000,6.45163,6.61371,6.43252,6.51831,1266938.8265867,0
+AGI.US,D,20170721,000000,6.58518,6.73775,6.51831,6.68989,1940802.0172071,0
+AGI.US,D,20170724,000000,6.68989,6.74725,6.46124,6.47076,1394417.318057,0
+AGI.US,D,20170725,000000,6.48037,6.56121,6.38497,6.43252,1635272.9436098,0
+AGI.US,D,20170726,000000,6.41349,6.77559,6.40409,6.74725,2662216.1558459,0
+AGI.US,D,20170727,000000,6.78539,6.78539,6.48978,6.54694,1972363.0151627,0
+AGI.US,D,20170728,000000,6.62322,6.78539,6.60421,6.74725,1321737.2868486,0
+AGI.US,D,20170731,000000,6.76608,6.81393,6.72804,6.75667,1196611.7133506,0
+AGI.US,D,20170801,000000,6.72804,6.8804,6.70902,6.72804,1269246.321432,0
+AGI.US,D,20170802,000000,6.68049,6.74725,6.61371,6.67087,2357189.7648526,0
+AGI.US,D,20170803,000000,6.93766,7.53822,6.89963,7.3286,4836952.3234729,0
+AGI.US,D,20170804,000000,7.25202,7.34751,7.16651,7.26162,2488771.4787839,0
+AGI.US,D,20170807,000000,7.26162,7.43331,7.11877,7.29045,2203186.186093,0
+AGI.US,D,20170808,000000,7.30918,7.30918,7.06635,7.21396,2300593.5581693,0
+AGI.US,D,20170809,000000,7.34751,7.45708,7.28084,7.41429,2301562.5848759,0
+AGI.US,D,20170810,000000,7.52861,7.55704,7.39506,7.46174,2115848.6165437,0
+AGI.US,D,20170811,000000,7.31878,7.67147,7.28084,7.55704,1894593.5749386,0
+AGI.US,D,20170814,000000,7.48086,7.6045,7.37605,7.44301,1320521.965854,0
+AGI.US,D,20170815,000000,7.27133,7.45233,7.2427,7.35713,1168673.462114,0
+AGI.US,D,20170816,000000,7.23329,7.63818,7.21396,7.53822,2637470.6457273,0
+AGI.US,D,20170817,000000,7.57636,7.6143,7.37129,7.40448,1628682.5526017,0
+AGI.US,D,20170818,000000,7.53822,7.58587,7.2427,7.30918,2540044.0949974,0
+AGI.US,D,20170821,000000,7.34751,7.46174,7.33789,7.43331,862945.53616122,0
+AGI.US,D,20170822,000000,7.38575,7.44301,7.31878,7.34751,618598.38625593,0
+AGI.US,D,20170823,000000,7.42369,7.43331,7.31878,7.38575,890897.91903722,0
+AGI.US,D,20170824,000000,7.33789,7.41429,7.29996,7.40448,811691.08919838,0
+AGI.US,D,20170825,000000,7.43331,7.49998,7.35713,7.45233,817440.64765793,0
+AGI.US,D,20170828,000000,7.52861,7.74775,7.46174,7.69058,1535954.7719964,0
+AGI.US,D,20170829,000000,7.78609,7.86672,7.71446,7.85256,1804561.9092641,0
+AGI.US,D,20170830,000000,7.7954,7.81928,7.64303,7.74775,1004576.8645628,0
+AGI.US,D,20170831,000000,7.76686,7.96709,7.7325,7.93855,1432021.6106925,0
+AGI.US,D,20170901,000000,8.01463,8.03367,7.86178,7.90031,949760.2350502,0
+AGI.US,D,20170905,000000,7.9861,8.11005,7.94787,8.00494,1588833.3480957,0
+AGI.US,D,20170906,000000,7.95748,8.13857,7.90993,7.9763,1549186.0241537,0
+AGI.US,D,20170907,000000,8.08142,8.17662,7.99552,8.12887,1955546.3641908,0
+AGI.US,D,20170908,000000,8.08142,8.13857,7.95262,8.05269,1082170.6686962,0
+AGI.US,D,20170911,000000,7.22368,7.29045,6.70902,6.76608,10395665.010752,0
+AGI.US,D,20170912,000000,6.85197,6.99968,6.73775,6.89011,4171386.4240283,0
+AGI.US,D,20170913,000000,6.92816,7.05219,6.86168,7.01394,2899518.6834743,0
+AGI.US,D,20170914,000000,6.99503,7.19505,6.92816,7.14739,2886407.5502526,0
+AGI.US,D,20170915,000000,7.14739,7.19038,7.04267,7.05219,5345532.8682293,0
+AGI.US,D,20170918,000000,7.02346,7.02346,6.89011,6.89963,1777103.1243669,0
+AGI.US,D,20170919,000000,6.91844,6.97096,6.78539,6.80442,2041373.8671223,0
+AGI.US,D,20170920,000000,6.82315,6.97096,6.66602,6.72804,1858066.3151115,0
+AGI.US,D,20170921,000000,6.66136,6.82315,6.60421,6.61371,1694947.8288924,0
+AGI.US,D,20170922,000000,6.65186,6.69951,6.58033,6.63264,1498479.6829217,0
+AGI.US,D,20170925,000000,6.57548,6.8707,6.54694,6.83275,1512199.4860436,0
+AGI.US,D,20170926,000000,6.75667,6.86643,6.64244,6.66136,1058929.1687786,0
+AGI.US,D,20170927,000000,6.58518,6.62322,6.42607,6.46124,1965175.0576854,0
+AGI.US,D,20170928,000000,6.48037,6.55655,6.45163,6.49919,766651.53539485,0
+AGI.US,D,20170929,000000,6.49919,6.52802,6.39457,6.44213,2375711.2971865,0
+AGI.US,D,20171002,000000,6.40409,6.45163,6.3277,6.35644,4709171.0111569,0
+AGI.US,D,20171003,000000,6.35644,6.56596,6.34672,6.51831,1603187.0561882,0
+AGI.US,D,20171004,000000,6.54694,6.56121,6.47076,6.51831,1424742.8069615,0
+AGI.US,D,20171005,000000,6.48978,6.60421,6.47076,6.53752,2558359.7091562,0
+AGI.US,D,20171006,000000,6.49919,6.76608,6.46124,6.73775,1929854.0342274,0
+AGI.US,D,20171009,000000,6.74725,6.93766,6.73775,6.90924,1516500.5514573,0
+AGI.US,D,20171010,000000,6.89011,6.95688,6.72804,6.74725,2413771.8398964,0
+AGI.US,D,20171011,000000,6.76608,6.83275,6.60421,6.83275,1525031.0146844,0
+AGI.US,D,20171012,000000,6.79481,6.92816,6.77559,6.86168,1719967.896578,0
+AGI.US,D,20171013,000000,6.89973,6.91854,6.73755,6.77549,1295741.1266368,0
+AGI.US,D,20171016,000000,6.74705,6.79471,6.62292,6.68019,3514578.1034452,0
+AGI.US,D,20171017,000000,6.60381,6.82305,6.57874,6.79471,1644383.8134581,0
+AGI.US,D,20171018,000000,6.74705,6.84266,6.72784,6.81383,3094721.0383093,0
+AGI.US,D,20171019,000000,6.84266,6.89973,6.7853,6.84266,1594916.0094857,0
+AGI.US,D,20171020,000000,6.75647,6.81383,6.74705,6.7853,1073500.90788,0
+AGI.US,D,20171023,000000,6.72784,6.76113,6.58478,6.62292,1242718.2059342,0
+AGI.US,D,20171024,000000,6.60381,6.60381,6.36525,6.38437,1814514.6210639,0
+AGI.US,D,20171025,000000,6.37475,6.41291,6.18396,6.19346,2566266.3614409,0
+AGI.US,D,20171026,000000,6.20308,6.20873,5.92627,5.95471,2563332.0274448,0
+AGI.US,D,20171027,000000,5.91677,6.06002,5.91677,6.02158,1491819.6431191,0
+AGI.US,D,20171030,000000,6.00265,6.23636,5.99305,6.19346,1968202.256741,0
+AGI.US,D,20171031,000000,6.15503,6.15503,5.95471,6.03129,1613002.4892044,0
+AGI.US,D,20171101,000000,6.14571,6.14571,5.95471,5.96442,2132459.3493404,0
+AGI.US,D,20171102,000000,6.03129,6.2745,5.99305,6.12659,2399229.3734768,0
+AGI.US,D,20171103,000000,6.16493,6.17434,6.00265,6.07894,1461873.6896747,0
+AGI.US,D,20171106,000000,6.07894,6.15503,5.9975,6.09796,1915901.0590543,0
+AGI.US,D,20171107,000000,6.0409,6.09796,5.85951,5.94539,1772015.7341569,0
+AGI.US,D,20171108,000000,6.01217,6.10272,5.95471,6.02158,1534092.4237945,0
+AGI.US,D,20171109,000000,6.06933,6.09796,5.98839,6.03129,1325645.6945655,0
+AGI.US,D,20171110,000000,6.02158,6.06933,5.94539,5.97402,1067718.0391274,0
+AGI.US,D,20171113,000000,5.98354,6.01217,5.88824,5.92627,1143352.5923882,0
+AGI.US,D,20171114,000000,5.88824,6.00265,5.88824,5.91677,1524482.9089534,0
+AGI.US,D,20171115,000000,5.95471,5.96442,5.86892,5.89754,2226791.0710257,0
+AGI.US,D,20171116,000000,5.92627,5.93589,5.82116,5.89754,2003359.7569421,0
+AGI.US,D,20171117,000000,5.92627,6.20308,5.90706,6.09796,3235063.3593106,0
+AGI.US,D,20171120,000000,6.06002,6.12659,6.0409,6.09796,2217882.0817413,0
+AGI.US,D,20171121,000000,6.1365,6.60371,6.1365,6.47016,3049052.6265494,0
+AGI.US,D,20171122,000000,6.5084,6.71367,6.5084,6.64214,3443606.9912102,0
+AGI.US,D,20171124,000000,6.63234,6.65166,6.32225,6.34612,1206310.0556397,0
+AGI.US,D,20171127,000000,6.46065,6.52763,6.30799,6.32701,1281967.8251654,0
+AGI.US,D,20171128,000000,6.32701,6.33652,6.20308,6.21239,1417918.2344992,0
+AGI.US,D,20171129,000000,6.1365,6.18396,5.95957,6.00265,2154887.2705855,0
+AGI.US,D,20171130,000000,5.97402,6.06933,5.91677,6.0409,1955894.6081635,0
+AGI.US,D,20171201,000000,6.03129,6.15503,6.03129,6.03129,1314504.9156474,0
+AGI.US,D,20171204,000000,5.96442,6.00265,5.82611,5.85951,2223828.4737507,0
+AGI.US,D,20171205,000000,5.80234,5.9023,5.6685,5.80234,2678198.0306861,0
+AGI.US,D,20171206,000000,5.72566,5.88824,5.69703,5.83088,2164387.7699222,0
+AGI.US,D,20171207,000000,5.72566,5.89754,5.70684,5.84989,2001164.3058098,0
+AGI.US,D,20171208,000000,5.85951,6.05507,5.84989,6.01217,1747300.5061229,0
+AGI.US,D,20171211,000000,6.01217,6.10757,5.78293,5.82116,3056680.6836558,0
+AGI.US,D,20171212,000000,5.77351,5.89754,5.69703,5.86892,2169487.272966,0
+AGI.US,D,20171213,000000,5.85951,6.16493,5.85951,6.06933,2442686.1836594,0
+AGI.US,D,20171214,000000,6.01217,6.03129,5.80234,5.86892,2389567.369689,0
+AGI.US,D,20171215,000000,5.91677,5.92627,5.66365,5.75439,6202733.8929452,0
+AGI.US,D,20171218,000000,5.84038,5.92627,5.79273,5.86892,1818855.0531875,0
+AGI.US,D,20171219,000000,5.84038,5.88824,5.80234,5.86892,1198998.9510184,0
+AGI.US,D,20171220,000000,5.89754,6.08855,5.84989,6.05031,1230724.4816336,0
+AGI.US,D,20171221,000000,6.05031,6.18396,6.00265,6.16493,1298437.2415675,0
+AGI.US,D,20171222,000000,6.18396,6.33652,6.12659,6.32701,1488026.3073236,0
+AGI.US,D,20171226,000000,6.35574,6.44163,6.30799,6.33652,1071415.4816551,0
+AGI.US,D,20171227,000000,6.34612,6.34612,6.15503,6.20308,2887692.5200417,0
+AGI.US,D,20171228,000000,6.23171,6.32701,6.16493,6.22199,1038971.2562325,0
+AGI.US,D,20171229,000000,6.25072,6.30799,6.16493,6.21239,1072942.7081209,0
+AGI.US,D,20180102,000000,6.26964,6.46065,6.24112,6.35574,3130923.2704286,0
+AGI.US,D,20180103,000000,6.35574,6.44163,6.20308,6.42251,3076908.1067547,0
+AGI.US,D,20180104,000000,6.43202,6.46065,6.33652,6.45105,2375475.0969269,0
+AGI.US,D,20180105,000000,6.42251,6.45105,6.35574,6.42251,1189898.1751984,0
+AGI.US,D,20180108,000000,6.52763,6.52763,6.24112,6.28888,2148397.8198594,0
+AGI.US,D,20180109,000000,6.20308,6.24112,5.97402,5.97402,2653461.6051928,0
+AGI.US,D,20180110,000000,6.01217,6.10767,5.98354,6.0409,1893898.0963961,0
+AGI.US,D,20180111,000000,6.0409,6.0409,5.5731,5.62066,6941451.2147147,0
+AGI.US,D,20180112,000000,5.71655,5.86892,5.67821,5.84038,2650014.4945644,0
+AGI.US,D,20180116,000000,5.87872,5.94539,5.72082,5.90706,2676496.1775326,0
+AGI.US,D,20180117,000000,5.86892,6.01217,5.82938,5.90706,2102453.8411296,0
+AGI.US,D,20180118,000000,5.90706,5.90706,5.74508,5.77351,2008872.105739,0
+AGI.US,D,20180119,000000,5.81176,5.82116,5.75439,5.77351,1205139.1483691,0
+AGI.US,D,20180122,000000,5.82116,5.87872,5.74508,5.83088,1158391.6849952,0
+AGI.US,D,20180123,000000,5.77351,5.98839,5.75439,5.97402,1635013.5270853,0
+AGI.US,D,20180124,000000,6.10757,6.18396,5.9974,6.11708,2169447.906256,0
+AGI.US,D,20180125,000000,6.1365,6.15503,5.84989,5.87872,2438691.9767028,0
+AGI.US,D,20180126,000000,6.05031,6.14571,6.01217,6.08855,2445251.0762236,0
+AGI.US,D,20180129,000000,6.06002,6.06002,5.80234,5.80234,2756280.3857841,0
+AGI.US,D,20180130,000000,5.84038,5.87872,5.6685,5.69703,2245590.189135,0
+AGI.US,D,20180131,000000,5.77351,5.77826,5.59242,5.70684,2304460.5803705,0
+AGI.US,D,20180201,000000,5.68772,5.75439,5.64017,5.70684,1955081.0294909,0
+AGI.US,D,20180202,000000,5.60172,5.62066,5.40141,5.40141,2676892.8728405,0
+AGI.US,D,20180205,000000,5.45877,5.56824,5.35356,5.42063,2811421.0336018,0
+AGI.US,D,20180206,000000,5.3918,5.47769,5.26777,5.26777,2317884.6284663,0
+AGI.US,D,20180207,000000,5.23894,5.32503,5.12947,5.13422,3786074.1515822,0
+AGI.US,D,20180208,000000,5.16296,5.22962,5.07696,5.12471,2444605.0584192,0
+AGI.US,D,20180209,000000,5.15324,5.17247,4.78104,4.91489,3335222.3634725,0
+AGI.US,D,20180212,000000,4.96263,5.25845,4.86684,5.18167,2418591.7383593,0
+AGI.US,D,20180213,000000,5.20099,5.2106,5.08657,5.13422,974076.74897057,0
+AGI.US,D,20180214,000000,5.14364,5.49662,5.13422,5.43014,2426985.9322058,0
+AGI.US,D,20180215,000000,5.42063,5.46818,5.30105,5.43014,2016635.4228234,0
+AGI.US,D,20180216,000000,5.38239,5.51614,5.27271,5.36317,2559304.5101952,0
+AGI.US,D,20180220,000000,5.24865,5.30591,5.12471,5.12471,1674912.1923293,0
+AGI.US,D,20180221,000000,5.19149,5.2962,5.08657,5.10549,2211020.1613748,0
+AGI.US,D,20180222,000000,4.86684,5.0197,4.68554,4.72378,4377542.8182601,0
+AGI.US,D,20180223,000000,4.72378,4.88615,4.68654,4.85742,1624983.0912684,0
+AGI.US,D,20180226,000000,4.89547,4.99573,4.8814,4.97195,1446842.6722904,0
+AGI.US,D,20180227,000000,4.90518,4.96263,4.82889,4.8384,2734369.2787825,0
+AGI.US,D,20180228,000000,4.85742,4.91935,4.79076,4.84772,1648404.264888,0
+AGI.US,D,20180301,000000,4.80007,5.04813,4.72378,4.97195,2707557.5210924,0
+AGI.US,D,20180302,000000,5.01009,5.09588,4.95283,4.97195,1656292.7479219,0
+AGI.US,D,20180305,000000,4.96263,5.04813,4.93381,5.0197,1264251.7962814,0
+AGI.US,D,20180306,000000,5.10549,5.1484,4.99107,5.00058,1972287.3099511,0
+AGI.US,D,20180307,000000,4.98136,5.0197,4.78104,4.79076,2322778.213335,0
+AGI.US,D,20180308,000000,4.79076,4.81444,4.67623,4.76202,2459348.3959999,0
+AGI.US,D,20180309,000000,4.74281,4.85267,4.73329,4.77164,1475534.947433,0
+AGI.US,D,20180312,000000,4.72378,4.73329,4.60936,4.70486,2873233.834056,0
+AGI.US,D,20180313,000000,4.71417,4.89547,4.70486,4.84772,1828825.9342379,0
+AGI.US,D,20180314,000000,4.84772,4.91935,4.81929,4.87655,1168859.1922327,0
+AGI.US,D,20180315,000000,4.82889,4.9243,4.76202,4.89547,3911960.8148063,0
+AGI.US,D,20180316,000000,4.91489,5.01009,4.84287,4.95283,3983737.4304911,0
+AGI.US,D,20180319,000000,4.93381,4.96263,4.74281,4.8384,2359363.0091229,0
+AGI.US,D,20180320,000000,4.81929,4.82948,4.73824,4.74281,3069264.9086058,0
+AGI.US,D,20180321,000000,4.8384,4.96263,4.79076,4.94312,2310531.1289266,0
+AGI.US,D,20180322,000000,4.88615,4.98136,4.85742,4.90518,1669586.5830539,0
+AGI.US,D,20180323,000000,5.05794,5.2106,5.03863,5.15324,2634045.7419609,0
+AGI.US,D,20180326,000000,5.18167,5.2106,4.94312,4.99107,2541038.3567746,0
+AGI.US,D,20180327,000000,4.9243,4.96263,4.82889,4.86684,4114510.612764,0
+AGI.US,D,20180328,000000,4.82889,4.93381,4.82889,4.82889,3186529.2529462,0
+AGI.US,D,20180329,000000,4.89547,4.99107,4.83365,4.97195,2191507.3954721,0
+AGI.US,D,20180402,000000,5.00058,5.16296,4.96263,5.05794,1663998.5290455,0
+AGI.US,D,20180403,000000,5.03863,5.05794,4.90518,4.93381,2340071.3024377,0
+AGI.US,D,20180404,000000,5.00058,5.22497,4.98136,5.0197,2839551.0713739,0
+AGI.US,D,20180405,000000,4.96263,5.14364,4.94312,5.08657,2744555.1626334,0
+AGI.US,D,20180406,000000,5.10549,5.24865,5.10549,5.23894,1713622.7904549,0
+AGI.US,D,20180409,000000,5.2106,5.22042,5.05794,5.10549,2320825.0188794,0
+AGI.US,D,20180410,000000,5.19149,5.30591,5.13888,5.22962,1528642.6579723,0
+AGI.US,D,20180411,000000,5.28689,5.50642,5.28689,5.31572,3278465.661741,0
+AGI.US,D,20180412,000000,5.27748,5.38715,5.22042,5.25845,1513909.4144197,0
+AGI.US,D,20180413,000000,5.34425,5.47809,5.30115,5.46858,1674375.1900294,0
+AGI.US,D,20180416,000000,5.488,5.50682,5.35376,5.40171,1308686.717796,0
+AGI.US,D,20180417,000000,5.3921,5.43985,5.35851,5.40171,1064011.5119744,0
+AGI.US,D,20180418,000000,5.488,5.53555,5.40171,5.45917,2415018.4523785,0
+AGI.US,D,20180419,000000,5.47809,5.488,5.26777,5.30601,1741236.0139836,0
+AGI.US,D,20180420,000000,5.27748,5.28699,5.22032,5.26777,938584.12703333,0
+AGI.US,D,20180423,000000,5.2009,5.20555,5.12442,5.14344,1364279.5780768,0
+AGI.US,D,20180424,000000,5.18157,5.22032,5.15304,5.2009,1177164.5586312,0
+AGI.US,D,20180425,000000,5.11501,5.26777,5.11501,5.16276,757921.2104095,0
+AGI.US,D,20180426,000000,5.12442,5.2009,5.10519,5.15304,1097994.0672937,0
+AGI.US,D,20180427,000000,5.15304,5.27748,5.14344,5.22952,1100974.8338197,0
+AGI.US,D,20180430,000000,5.15304,5.23894,5.14344,5.16276,1130200.073651,0
+AGI.US,D,20180501,000000,5.12442,5.14344,4.92371,5.04774,1668740.7034913,0
+AGI.US,D,20180502,000000,5.17227,5.39675,5.03823,5.27748,2818514.107214,0
+AGI.US,D,20180503,000000,5.38259,5.38259,5.18644,5.22032,1008155.1975578,0
+AGI.US,D,20180504,000000,5.18157,5.20555,5.12442,5.13402,878412.61556354,0
+AGI.US,D,20180507,000000,5.15304,5.19139,5.06706,5.07666,1004304.3258015,0
+AGI.US,D,20180508,000000,5.06706,5.07666,4.94749,5.0192,1542644.0844808,0
+AGI.US,D,20180509,000000,5.04774,5.06706,4.97145,4.99058,1895693.8240119,0
+AGI.US,D,20180510,000000,5.02891,5.13402,4.93817,5.10519,2399325.2667446,0
+AGI.US,D,20180511,000000,5.12442,5.14344,4.95224,5.06706,2087354.1843536,0
+AGI.US,D,20180514,000000,5.06706,5.09559,4.98086,5.00019,1587493.8705543,0
+AGI.US,D,20180515,000000,4.89477,4.91419,4.78016,4.84693,1902106.5601238,0
+AGI.US,D,20180516,000000,4.84693,4.88546,4.77074,4.80887,2502464.0280296,0
+AGI.US,D,20180517,000000,4.82821,4.94262,4.80887,4.92371,1284192.5489795,0
+AGI.US,D,20180518,000000,4.91419,4.94262,4.85663,4.88546,2502083.4831666,0
+AGI.US,D,20180521,000000,4.88546,4.99058,4.87596,4.98086,972775.6287363,0
+AGI.US,D,20180522,000000,4.99058,5.04298,4.78016,4.78986,2385017.9911818,0
+AGI.US,D,20180523,000000,4.78986,5.0192,4.77074,5.0192,2214064.5202782,0
+AGI.US,D,20180524,000000,5.11501,5.26777,5.06706,5.24865,2725130.2147761,0
+AGI.US,D,20180525,000000,5.23894,5.35376,5.18157,5.2105,1873877.6008753,0
+AGI.US,D,20180529,000000,5.07666,5.23894,5.04774,5.14344,1416822.0230374,0
+AGI.US,D,20180530,000000,5.16276,5.28699,5.14344,5.22952,1232741.2684669,0
+AGI.US,D,20180531,000000,5.22952,5.33473,5.16276,5.2963,1805303.8203365,0
+AGI.US,D,20180601,000000,5.25845,5.36337,5.18157,5.2963,1631425.1000621,0
+AGI.US,D,20180604,000000,5.35376,5.35376,5.18644,5.22952,1386667.1232092,0
+AGI.US,D,20180605,000000,5.23894,5.39675,5.2105,5.34425,1559387.0490469,0
+AGI.US,D,20180606,000000,5.3921,5.57369,5.3921,5.54505,3002659.4635649,0
+AGI.US,D,20180607,000000,5.679,5.73637,5.57845,5.64086,2888893.7093968,0
+AGI.US,D,20180608,000000,5.64086,5.71734,5.61204,5.70773,1598846.6240646,0
+AGI.US,D,20180611,000000,5.68852,5.72656,5.60242,5.69783,1745694.5462371,0
+AGI.US,D,20180612,000000,5.65988,5.70773,5.62134,5.65988,1976125.0594707,0
+AGI.US,D,20180613,000000,5.65017,5.76509,5.59281,5.70773,2156954.5275598,0
+AGI.US,D,20180614,000000,5.76509,5.86049,5.65017,5.66929,2020480.2381626,0
+AGI.US,D,20180615,000000,5.60242,5.65988,5.52584,5.54505,5544723.3736041,0
+AGI.US,D,20180618,000000,5.53555,5.61204,5.4971,5.54505,919029.97561509,0
+AGI.US,D,20180619,000000,5.46858,5.52584,5.43044,5.43985,1260283.8337982,0
+AGI.US,D,20180620,000000,5.45917,5.47809,5.36337,5.37307,1341773.9328145,0
+AGI.US,D,20180621,000000,5.34425,5.42558,5.32998,5.35376,1552261.6745444,0
+AGI.US,D,20180622,000000,5.38259,5.44936,5.35376,5.43985,850544.01312155,0
+AGI.US,D,20180625,000000,5.43044,5.47809,5.32513,5.33473,1135138.0722437,0
+AGI.US,D,20180626,000000,5.27748,5.43985,5.27748,5.38259,822534.09428483,0
+AGI.US,D,20180627,000000,5.33473,5.37307,5.30601,5.32513,1016354.5766601,0
+AGI.US,D,20180628,000000,5.33473,5.43044,5.33473,5.33473,1204302.3534318,0
+AGI.US,D,20180629,000000,5.37307,5.488,5.36337,5.43985,1007102.3904171,0
+AGI.US,D,20180702,000000,5.36337,5.49226,5.36337,5.42082,895958.05537109,0
+AGI.US,D,20180703,000000,5.4971,5.60242,5.43985,5.53555,1629740.4067564,0
+AGI.US,D,20180705,000000,5.65988,5.65988,5.52108,5.62134,2313356.4474183,0
+AGI.US,D,20180706,000000,5.59281,5.64086,5.56429,5.59281,1794938.2627836,0
+AGI.US,D,20180709,000000,5.63115,5.65988,5.47215,5.47809,2190565.6226415,0
+AGI.US,D,20180710,000000,5.45917,5.50682,5.37773,5.46858,1082792.460833,0
+AGI.US,D,20180711,000000,5.40171,5.47512,5.27748,5.2963,1839222.7832782,0
+AGI.US,D,20180712,000000,5.33473,5.41123,5.2963,5.38259,809487.56284354,0
+AGI.US,D,20180713,000000,5.33473,5.39675,5.30601,5.34425,971908.55171442,0
+AGI.US,D,20180716,000000,5.31582,5.39675,5.30601,5.33473,802131.03509545,0
+AGI.US,D,20180717,000000,5.27748,5.41608,5.26777,5.37307,1360156.1675594,0
+AGI.US,D,20180718,000000,5.33473,5.35376,5.2105,5.2105,1759833.251529,0
+AGI.US,D,20180719,000000,5.11501,5.35851,5.08628,5.22952,2188317.6825626,0
+AGI.US,D,20180720,000000,5.32513,5.3489,5.22032,5.23894,968041.52951313,0
+AGI.US,D,20180723,000000,5.22952,5.22952,5.0622,5.08628,1582179.3647099,0
+AGI.US,D,20180724,000000,5.10519,5.18644,5.0838,5.13402,1553210.5131947,0
+AGI.US,D,20180725,000000,5.18157,5.53229,5.17227,5.42082,3754160.8720428,0
+AGI.US,D,20180726,000000,5.38259,5.52584,5.31582,5.32513,2249765.0791962,0
+AGI.US,D,20180727,000000,5.33473,5.44936,5.30601,5.32513,1744944.5599422,0
+AGI.US,D,20180730,000000,5.31582,5.35376,5.2009,5.24865,1176345.9329446,0
+AGI.US,D,20180731,000000,5.18157,5.27748,5.16276,5.19139,1392967.8156082,0
+AGI.US,D,20180801,000000,5.19139,5.28699,5.16276,5.2009,1585599.2214622,0
+AGI.US,D,20180802,000000,5.16276,5.33473,5.16276,5.2105,1232101.3070793,0
+AGI.US,D,20180803,000000,5.22032,5.24865,4.99058,5.00019,1835731.2589257,0
+AGI.US,D,20180806,000000,4.96205,5.04774,4.93321,5.00019,849285.28780571,0
+AGI.US,D,20180807,000000,5.02891,5.10519,4.69406,4.7229,3053262.8457093,0
+AGI.US,D,20180808,000000,4.73239,4.76113,4.65582,4.69406,1295677.5342591,0
+AGI.US,D,20180809,000000,4.74181,4.75143,4.60817,4.61778,1171029.4082946,0
+AGI.US,D,20180810,000000,4.58905,4.71963,4.56032,4.58905,1469503.7655869,0
+AGI.US,D,20180813,000000,4.57944,4.59857,4.4361,4.45521,2389774.297267,0
+AGI.US,D,20180814,000000,4.45521,4.49335,4.38834,4.42648,1367580.3252964,0
+AGI.US,D,20180815,000000,4.35971,4.37853,4.18287,4.2543,2905171.3392632,0
+AGI.US,D,20180816,000000,4.30225,4.44559,4.08708,4.09183,1956625.4158047,0
+AGI.US,D,20180817,000000,4.12065,4.26381,4.09183,4.18743,2453087.070311,0
+AGI.US,D,20180820,000000,4.22577,4.30225,4.14929,4.24468,1318425.436198,0
+AGI.US,D,20180821,000000,4.24468,4.307,4.21606,4.28332,1075270.3910225,0
+AGI.US,D,20180822,000000,4.30225,4.32116,4.24954,4.31186,1722164.357113,0
+AGI.US,D,20180823,000000,4.28332,4.29243,4.02495,4.0633,1638647.3772352,0
+AGI.US,D,20180824,000000,4.13026,4.42648,4.13026,4.33098,1423578.9655107,0
+AGI.US,D,20180827,000000,4.35971,4.52198,4.35971,4.51257,1279766.3176162,0
+AGI.US,D,20180828,000000,4.55071,4.56973,4.31186,4.34048,1003959.1100373,0
+AGI.US,D,20180829,000000,4.37853,4.4361,4.30225,4.35971,946278.80472594,0
+AGI.US,D,20180830,000000,4.32116,4.3499,4.1682,4.19684,1233594.2138493,0
+AGI.US,D,20180831,000000,4.22577,4.29243,4.15899,4.19684,945270.41130933,0
+AGI.US,D,20180904,000000,4.11095,4.14929,3.91974,4.04388,1934606.3027014,0
+AGI.US,D,20180905,000000,4.0633,4.10143,3.91974,3.9676,1532331.0158747,0
+AGI.US,D,20180906,000000,4.04388,4.1682,4.02495,4.10143,2009633.1954649,0
+AGI.US,D,20180907,000000,4.07271,4.18743,4.01545,4.13026,1272904.3972497,0
+AGI.US,D,20180910,000000,4.10143,4.14929,3.9771,3.9771,1483231.6439313,0
+AGI.US,D,20180911,000000,3.95798,4.04388,3.8815,4.01545,1189372.2763295,0
+AGI.US,D,20180912,000000,4.04388,4.39775,3.9676,4.34048,2169739.6236709,0
+AGI.US,D,20180913,000000,4.39775,4.53159,4.23538,4.28332,1338612.483184,0
+AGI.US,D,20180914,000000,4.28332,4.34048,4.21606,4.30225,1492592.8456788,0
+AGI.US,D,20180917,000000,4.36901,4.40736,4.20654,4.28332,4668869.5941878,0
+AGI.US,D,20180918,000000,4.29243,4.34524,4.19218,4.2543,1496141.9059919,0
+AGI.US,D,20180919,000000,4.29243,4.45521,4.29243,4.41696,1541885.0135607,0
+AGI.US,D,20180920,000000,4.49335,4.50286,4.38834,4.46472,1578493.0256133,0
+AGI.US,D,20180921,000000,4.38834,4.46472,4.30225,4.4361,5183926.4674337,0
+AGI.US,D,20180924,000000,4.45521,4.5842,4.41696,4.47423,2039384.3341652,0
+AGI.US,D,20180925,000000,4.5413,4.58905,4.44559,4.47423,1468182.4572962,0
+AGI.US,D,20180926,000000,4.45521,4.45521,4.30225,4.3499,1770750.9524241,0
+AGI.US,D,20180927,000000,4.31186,4.33098,4.20654,4.28332,1637212.0064259,0
+AGI.US,D,20180928,000000,4.30225,4.45521,4.2973,4.40736,1444507.9235689,0
+AGI.US,D,20181001,000000,4.39775,4.4361,4.34048,4.39775,1097278.4006949,0
+AGI.US,D,20181002,000000,4.47423,4.65107,4.4361,4.53159,2209117.4370601,0
+AGI.US,D,20181003,000000,4.56973,4.56973,4.38834,4.46472,924585.7287333,0
+AGI.US,D,20181004,000000,4.48394,4.60817,4.4361,4.45521,1260560.4101707,0
+AGI.US,D,20181005,000000,4.45521,4.52198,4.38834,4.41696,1569066.2126826,0
+AGI.US,D,20181008,000000,4.29243,4.53159,4.26381,4.51257,1678847.8539224,0
+AGI.US,D,20181009,000000,4.45521,4.49335,4.32116,4.33098,1365395.9775952,0
+AGI.US,D,20181010,000000,4.3499,4.44559,4.24468,4.40736,1337199.3192368,0
+AGI.US,D,20181011,000000,4.50286,4.84693,4.35971,4.81849,3186547.4221969,0
+AGI.US,D,20181012,000000,4.74171,4.78006,4.56933,4.68416,2313900.515538,0
+AGI.US,D,20181015,000000,4.75133,4.85673,4.66533,4.71318,1643826.6231018,0
+AGI.US,D,20181016,000000,4.7227,4.77054,4.60777,4.67485,2152081.1307475,0
+AGI.US,D,20181017,000000,4.68416,4.78976,4.60777,4.65552,1649003.8501626,0
+AGI.US,D,20181018,000000,4.60777,4.63631,4.349,4.36814,3492693.2409168,0
+AGI.US,D,20181019,000000,4.4353,4.49265,4.41241,4.41637,1429759.5389741,0
+AGI.US,D,20181022,000000,4.39686,4.39686,4.27242,4.27242,1426184.2341876,0
+AGI.US,D,20181023,000000,4.4353,4.60777,4.4353,4.53109,2234823.8986629,0
+AGI.US,D,20181024,000000,4.52139,4.56933,4.45441,4.48325,1174598.6566641,0
+AGI.US,D,20181025,000000,4.50236,4.53109,4.16692,4.17672,2471907.3858794,0
+AGI.US,D,20181026,000000,4.20546,4.349,4.16098,4.16692,1617877.9048224,0
+AGI.US,D,20181029,000000,4.16692,4.22457,3.97562,3.98512,2056042.5088945,0
+AGI.US,D,20181030,000000,3.9563,4.0521,3.89884,3.97562,2081666.1994659,0
+AGI.US,D,20181031,000000,3.94679,3.94679,3.80305,3.82216,2992835.955326,0
+AGI.US,D,20181101,000000,3.9563,4.0617,3.90844,4.04229,2522818.6358837,0
+AGI.US,D,20181102,000000,3.88923,3.97562,3.58281,3.70714,3064188.6218269,0
+AGI.US,D,20181105,000000,3.7648,3.83187,3.68832,3.80305,1699198.4241651,0
+AGI.US,D,20181106,000000,3.80305,3.84128,3.63086,3.72646,1650725.8913727,0
+AGI.US,D,20181107,000000,3.73616,3.7648,3.68347,3.71665,1536342.3826791,0
+AGI.US,D,20181108,000000,3.67851,3.72646,3.62095,3.63086,1602560.2170374,0
+AGI.US,D,20181109,000000,3.5732,3.59202,3.42955,3.43917,2040209.0162687,0
+AGI.US,D,20181112,000000,3.43917,3.4774,3.30492,3.34316,1628884.4331656,0
+AGI.US,D,20181113,000000,3.34316,3.3817,3.1806,3.25688,2917156.9883412,0
+AGI.US,D,20181114,000000,3.23795,3.43917,3.21864,3.37199,1592498.4897331,0
+AGI.US,D,20181115,000000,3.40062,3.4774,3.36239,3.41974,1278628.7206387,0
+AGI.US,D,20181116,000000,3.4774,3.5732,3.44857,3.49642,1581965.3713122,0
+AGI.US,D,20181119,000000,3.48702,3.52525,3.41974,3.43917,1505990.6493012,0
+AGI.US,D,20181120,000000,3.43917,3.44857,3.28591,3.3817,2613566.97756,0
+AGI.US,D,20181121,000000,3.40062,3.4677,3.39102,3.42955,1555956.0888636,0
+AGI.US,D,20181123,000000,3.37199,3.3817,3.14206,3.1901,1420024.8581834,0
+AGI.US,D,20181126,000000,3.20903,3.23795,3.12294,3.14206,1795325.8734663,0
+AGI.US,D,20181127,000000,3.12294,3.15147,3.04121,3.05596,1423980.7078328,0
+AGI.US,D,20181128,000000,3.05596,3.20427,3.04606,3.09411,2483822.3767602,0
+AGI.US,D,20181129,000000,3.10362,3.16107,3.03674,3.05596,1545589.521908,0
+AGI.US,D,20181130,000000,3.06528,3.10362,2.96818,3.08479,1494889.237093,0
+AGI.US,D,20181203,000000,3.1806,3.24737,3.14206,3.20903,1632290.1582784,0
+AGI.US,D,20181204,000000,3.25688,3.30492,3.18158,3.21864,1737223.6377764,0
+AGI.US,D,20181206,000000,3.19942,3.28591,3.16107,3.22834,2522737.8836582,0
+AGI.US,D,20181207,000000,3.24737,3.49642,3.24737,3.44857,2602385.822529,0
+AGI.US,D,20181210,000000,3.41974,3.52525,3.41024,3.49642,2302580.062918,0
+AGI.US,D,20181211,000000,3.52525,3.55388,3.33366,3.35277,2515964.7907397,0
+AGI.US,D,20181212,000000,3.32404,3.3817,3.26183,3.26658,2744278.5862609,0
+AGI.US,D,20181213,000000,3.25688,3.25688,2.96006,3.04606,7731197.8866184,0
+AGI.US,D,20181214,000000,2.96006,2.98869,2.77818,2.84505,8382040.6365387,0
+AGI.US,D,20181217,000000,2.88348,3.16593,2.87378,3.05596,6215965.1451024,0
+AGI.US,D,20181218,000000,3.11342,3.34316,3.06528,3.29522,4420344.5260129,0
+AGI.US,D,20181219,000000,3.34316,3.4774,3.14206,3.14206,6581639.4856962,0
+AGI.US,D,20181220,000000,3.22834,3.39102,3.22834,3.35277,6020216.703342,0
+AGI.US,D,20181221,000000,3.35277,3.44857,3.25688,3.3817,17715658.433203,0
+AGI.US,D,20181224,000000,3.45809,3.58281,3.43917,3.54437,2491652.3144305,0
+AGI.US,D,20181226,000000,3.60183,3.62095,3.35277,3.43917,2542809.8587227,0
+AGI.US,D,20181227,000000,3.50613,3.62095,3.44857,3.4774,3288428.4675688,0
+AGI.US,D,20181228,000000,3.48702,3.54437,3.40062,3.45809,2013652.637492,0
+AGI.US,D,20181231,000000,3.44857,3.49642,3.36239,3.44857,2487277.5626111,0
+AGI.US,D,20190102,000000,3.41974,3.6689,3.41974,3.61155,2201354.1199758,0
+AGI.US,D,20190103,000000,3.64959,3.712,3.58281,3.68832,1883104.5520477,0
+AGI.US,D,20190104,000000,3.6593,3.67851,3.53011,3.63086,2782364.3640413,0
+AGI.US,D,20190107,000000,3.69764,3.83187,3.59202,3.63086,3021439.4030207,0
+AGI.US,D,20190108,000000,3.59202,3.68832,3.52515,3.6593,1780208.0474394,0
+AGI.US,D,20190109,000000,3.68832,3.74548,3.63086,3.72646,2043197.8580171,0
+AGI.US,D,20190110,000000,3.70714,3.75509,3.58281,3.64959,2775641.7412638,0
+AGI.US,D,20190111,000000,3.64959,3.712,3.62095,3.67851,3335081.0470779,0
+AGI.US,D,20190114,000000,3.6593,3.70239,3.55388,3.64959,2404796.230026,0
+AGI.US,D,20190115,000000,3.64959,3.83187,3.636,3.75509,3575883.1742813,0
+AGI.US,D,20190116,000000,3.75509,3.94184,3.72646,3.92758,3696679.4190868,0
+AGI.US,D,20190117,000000,3.92758,3.99464,3.87963,3.88923,2314060.0011835,0
+AGI.US,D,20190118,000000,3.8509,3.8509,3.63086,3.6689,2681516.9471565,0
+AGI.US,D,20190122,000000,3.6593,3.84128,3.58281,3.79343,3827210.344683,0
+AGI.US,D,20190123,000000,3.75509,3.76985,3.67851,3.71665,1379409.5169376,0
+AGI.US,D,20190124,000000,3.6689,3.77917,3.6689,3.70714,1396448.2365297,0
+AGI.US,D,20190125,000000,3.79343,4.00415,3.79343,3.86049,2888077.1025159,0
+AGI.US,D,20190128,000000,3.87011,4.13343,3.87011,4.08073,4542828.4923325,0
+AGI.US,D,20190129,000000,4.13819,4.23439,4.0521,4.21497,2567219.2377025,0
+AGI.US,D,20190130,000000,4.21497,4.32027,4.10956,4.2436,2558559.5709145,0
+AGI.US,D,20190131,000000,4.30115,4.349,4.22457,4.27242,1863059.8308593,0
+AGI.US,D,20190201,000000,4.31077,4.31077,4.15274,4.2532,1635516.2096892,0
+AGI.US,D,20190204,000000,4.17672,4.26292,4.13819,4.2436,1173650.8274167,0
+AGI.US,D,20190205,000000,4.2436,4.26292,4.1479,4.2532,1612347.3867746,0
+AGI.US,D,20190206,000000,4.23439,4.39686,4.19555,4.21497,3041277.1966312,0
+AGI.US,D,20190207,000000,4.19555,4.23439,4.0521,4.11927,2000372.9339994,0
+AGI.US,D,20190208,000000,4.15771,4.23439,4.09044,4.22457,1284177.4079372,0
+AGI.US,D,20190211,000000,4.15771,4.28224,4.12888,4.20546,1544516.5267109,0
+AGI.US,D,20190212,000000,4.2532,4.28224,4.15771,4.23439,1051522.1708895,0
+AGI.US,D,20190213,000000,4.18614,4.31077,4.18614,4.23439,1939255.6120877,0
+AGI.US,D,20190214,000000,4.23439,4.37763,4.18614,4.349,1455813.2351468,0
+AGI.US,D,20190215,000000,4.37763,4.41637,4.27242,4.349,1711491.941103,0
+AGI.US,D,20190219,000000,4.42568,4.70358,4.38745,4.60777,3434671.7574525,0
+AGI.US,D,20190220,000000,4.70358,4.80887,4.60777,4.67485,4170156.9713942,0
+AGI.US,D,20190221,000000,4.53109,4.74171,4.39686,4.61738,3667369.3894186,0
+AGI.US,D,20190222,000000,4.61738,4.8391,4.61738,4.7227,1979226.9543349,0
+AGI.US,D,20190225,000000,4.74171,4.7754,4.63631,4.66533,2822800.0315853,0
+AGI.US,D,20190226,000000,4.65552,4.78976,4.64602,4.71318,1625328.3070327,0
+AGI.US,D,20190227,000000,4.68416,4.70842,4.58381,4.63631,1128358.9229084,0
+AGI.US,D,20190228,000000,4.59807,4.65077,4.55012,4.63631,1413195.2387071,0
+AGI.US,D,20190301,000000,4.55012,4.81849,4.51198,4.61738,2330893.8120033,0
+AGI.US,D,20190304,000000,4.58855,4.64602,4.47354,4.61738,1665678.175337,0
+AGI.US,D,20190305,000000,4.60777,4.64602,4.56933,4.60777,1386706.4899192,0
+AGI.US,D,20190306,000000,4.59807,4.60292,4.47354,4.49265,1230759.8107323,0
+AGI.US,D,20190307,000000,4.46403,4.63631,4.39686,4.5407,1775976.6308203,0
+AGI.US,D,20190308,000000,4.65552,4.86634,4.65552,4.84703,2639452.1034618,0
+AGI.US,D,20190311,000000,4.84703,4.90468,4.65552,4.75133,1763767.9037192,0
+AGI.US,D,20190312,000000,4.77064,5.0196,4.76103,5.00999,1926101.0745448,0
+AGI.US,D,20190313,000000,5.07716,5.14414,5.0196,5.10579,2457887.7901202,0
+AGI.US,D,20190314,000000,4.95224,4.97145,4.83245,4.83712,1536469.5674344,0
+AGI.US,D,20190315,000000,4.88517,4.93311,4.73172,4.8083,4701928.5459274,0
+AGI.US,D,20190318,000000,4.88517,4.88517,4.73172,4.81789,2202362.5133924,0
+AGI.US,D,20190319,000000,4.86584,4.88517,4.79858,4.84653,2492046.9909329,0
+AGI.US,D,20190320,000000,4.85624,5.10579,4.77946,5.07706,2611430.0717912,0
+AGI.US,D,20190321,000000,4.98096,5.05299,4.83245,5.03863,2666337.5475577,0
+AGI.US,D,20190322,000000,5.0194,5.15384,4.93311,5.02911,1815357.4724181,0
+AGI.US,D,20190325,000000,5.10579,5.27876,5.04813,5.14423,3115789.2939568,0
+AGI.US,D,20190326,000000,5.08677,5.24488,5.02911,5.2212,1866705.7938431,0
+AGI.US,D,20190327,000000,5.2115,5.27876,5.13472,5.14423,2314016.5968623,0
+AGI.US,D,20190328,000000,5.06745,5.08637,4.92351,4.92351,2967893.6116576,0
+AGI.US,D,20190329,000000,4.99077,5.0194,4.8707,4.87556,1637826.732743,0
+AGI.US,D,20190401,000000,4.90429,4.93311,4.66443,4.7219,2459759.2229475,0
+AGI.US,D,20190402,000000,4.7219,4.79858,4.68337,4.73172,1391182.1820206,0
+AGI.US,D,20190403,000000,4.75063,4.79858,4.626,4.64512,2437044.6313015,0
+AGI.US,D,20190404,000000,4.56825,4.87556,4.51078,4.84653,2479009.544117,0
+AGI.US,D,20190405,000000,4.84653,4.86584,4.76995,4.81789,1160171.2621658,0
+AGI.US,D,20190408,000000,4.89457,4.94262,4.83245,4.90429,1305436.4407175,0
+AGI.US,D,20190409,000000,4.93311,4.99077,4.89934,4.97145,1413866.491582,0
+AGI.US,D,20190410,000000,4.95224,5.05794,4.89934,4.914,1531291.3309706,0
+AGI.US,D,20190411,000000,4.86584,4.86584,4.76035,4.79858,1507434.095333,0
+AGI.US,D,20190412,000000,4.81789,4.8707,4.76995,4.77946,1158942.8189345,0
+AGI.US,D,20190415,000000,4.73172,4.81789,4.67405,4.7219,1231957.9718789,0
+AGI.US,D,20190416,000000,4.65464,4.68337,4.53001,4.53001,2913613.984445,0
+AGI.US,D,20190417,000000,4.56825,4.626,4.49157,4.56825,3172080.6609886,0
+AGI.US,D,20190418,000000,4.57796,4.68337,4.48206,4.51078,1648232.6664086,0
+AGI.US,D,20190422,000000,4.52029,4.56825,4.4244,4.4341,1751722.6998748,0
+AGI.US,D,20190423,000000,4.40528,4.45808,4.33811,4.40528,1488557.2532067,0
+AGI.US,D,20190424,000000,4.37635,4.57796,4.34763,4.46284,1759110.5191103,0
+AGI.US,D,20190425,000000,4.47234,4.57319,4.37159,4.40528,1881326.9936827,0
+AGI.US,D,20190426,000000,4.47234,4.61649,4.47234,4.58756,1189554.9782398,0
+AGI.US,D,20190429,000000,4.52029,4.55388,4.41964,4.4341,1590919.7837235,0
+AGI.US,D,20190430,000000,4.4244,4.50118,4.39547,4.46284,1349546.3345242,0
+AGI.US,D,20190501,000000,4.4244,4.52029,4.33187,4.36684,1926727.9136957,0
+AGI.US,D,20190502,000000,4.18465,4.26123,4.00206,4.14602,4642356.6197323,0
+AGI.US,D,20190503,000000,4.16523,4.24191,4.14602,4.16523,1919870.0309403,0
+AGI.US,D,20190506,000000,4.14602,4.30452,4.14602,4.26123,1533576.6189537,0
+AGI.US,D,20190507,000000,4.26123,4.39547,4.23269,4.38606,3471225.261753,0
+AGI.US,D,20190508,000000,4.44352,4.45323,4.27085,4.28064,1613901.8671166,0
+AGI.US,D,20190509,000000,4.30918,4.50118,4.29958,4.39547,2623484.360261,0
+AGI.US,D,20190510,000000,4.39547,4.40251,4.25153,4.26123,3044510.3138618,0
+AGI.US,D,20190513,000000,4.39547,4.65959,4.35722,4.55874,3189734.1068979,0
+AGI.US,D,20190514,000000,4.53001,4.53001,4.4341,4.52029,1870243.7507253,0
+AGI.US,D,20190515,000000,4.53972,4.59707,4.45323,4.49157,1310404.7213948,0
+AGI.US,D,20190516,000000,4.46284,4.47234,4.30918,4.38606,1834699.6492442,0
+AGI.US,D,20190517,000000,4.36684,4.41499,4.29958,4.39547,1802907.4980431,0
+AGI.US,D,20190520,000000,4.40528,4.50593,4.39547,4.4244,1185941.3161462,0
+AGI.US,D,20190521,000000,4.40528,4.45056,4.32365,4.36684,1273287.970321,0
+AGI.US,D,20190522,000000,4.36684,4.4244,4.24191,4.28064,1400386.9263311,0
+AGI.US,D,20190523,000000,4.31879,4.42925,4.26123,4.26123,1326258.402077,0
+AGI.US,D,20190524,000000,4.26123,4.37635,4.26123,4.34763,1113440.9586397,0
+AGI.US,D,20190528,000000,4.25153,4.3285,4.22775,4.28064,1508888.6447958,0
+AGI.US,D,20190529,000000,4.29016,4.33335,4.24181,4.26123,919005.74994742,0
+AGI.US,D,20190530,000000,4.27085,4.46284,4.223,4.44352,1174561.3087598,0
+AGI.US,D,20190531,000000,4.49157,4.71704,4.48206,4.67405,2097596.5947625,0
+AGI.US,D,20190603,000000,4.78916,5.00979,4.70278,5.00029,3705442.0449623,0
+AGI.US,D,20190604,000000,4.92351,5.05794,4.85683,4.98096,4181700.5020374,0
+AGI.US,D,20190605,000000,5.07706,5.13472,4.90429,4.98096,2107181.8839358,0
+AGI.US,D,20190606,000000,5.00029,5.13948,5.00029,5.07706,2564935.968525,0
+AGI.US,D,20190607,000000,5.11551,5.14423,4.98096,4.98096,1979709.4488825,0
+AGI.US,D,20190610,000000,4.85624,5.07706,4.76995,5.04813,2853112.3982532,0
+AGI.US,D,20190611,000000,5.05794,5.11551,4.914,5.03863,2476564.7704883,0
+AGI.US,D,20190612,000000,5.09618,5.15374,4.95224,4.95224,2014653.9650888,0
+AGI.US,D,20190613,000000,4.95224,5.15424,4.95224,5.15424,2910486.8545104,0
+AGI.US,D,20190614,000000,5.2216,5.36575,5.14453,5.20218,4090245.5783874,0
+AGI.US,D,20190617,000000,5.24072,5.34652,5.18297,5.32741,2569151.2346989,0
+AGI.US,D,20190618,000000,5.39447,5.5195,5.212,5.25043,3522729.0312123,0
+AGI.US,D,20190619,000000,5.19276,5.47155,5.17335,5.40409,3237768.5588666,0
+AGI.US,D,20190620,000000,5.61589,5.80819,5.5195,5.77906,4428291.5544103,0
+AGI.US,D,20190621,000000,5.77906,5.87555,5.63025,5.77906,6074688.1170904,0
+AGI.US,D,20190624,000000,5.84652,6.00048,5.76004,5.96184,4081155.9059984,0
+AGI.US,D,20190625,000000,6.00048,6.0293,5.73607,5.9235,4919472.0133652,0
+AGI.US,D,20190626,000000,5.75023,5.93806,5.69733,5.84652,2885143.7779226,0
+AGI.US,D,20190627,000000,5.83692,5.83692,5.7121,5.78888,2966265.4449099,0
+AGI.US,D,20190628,000000,5.81759,5.81759,5.6686,5.81759,3565863.8418954,0
+AGI.US,D,20190701,000000,5.65423,5.68792,5.56755,5.61589,3248229.0002845,0
+AGI.US,D,20190702,000000,5.67345,5.84652,5.62056,5.76984,2852589.5275927,0
+AGI.US,D,20190703,000000,5.78888,5.85139,5.64463,5.84652,1608895.2291322,0
+AGI.US,D,20190705,000000,5.69257,5.81759,5.60609,5.76004,2392287.7102875,0
+AGI.US,D,20190708,000000,5.77906,5.83692,5.7214,5.78888,1498297.9904143,0
+AGI.US,D,20190709,000000,5.77906,5.89457,5.73211,5.81759,1547419.5692197,0
+AGI.US,D,20190710,000000,5.91389,6.04843,5.86098,6.04843,2140766.7345443,0
+AGI.US,D,20190711,000000,6.04843,6.08697,5.90419,6.00048,2708804.1335744,0
+AGI.US,D,20190712,000000,6.00999,6.04843,5.93351,5.97165,1320239.3330646,0
+AGI.US,D,20190715,000000,5.97165,6.02257,5.93321,5.98126,1687900.1784071,0
+AGI.US,D,20190716,000000,5.95223,6.0293,5.9235,6.00048,1927482.9470046,0
+AGI.US,D,20190717,000000,6.04843,6.28897,6.00048,6.28897,2848991.0065414,0
+AGI.US,D,20190718,000000,6.26014,6.45233,6.15413,6.39477,4739056.4004321,0
+AGI.US,D,20190719,000000,6.29837,6.49087,6.27916,6.49087,2964104.3134735,0
+AGI.US,D,20190722,000000,6.53902,6.59321,6.44281,6.45233,1987519.1984967,0
+AGI.US,D,20190723,000000,6.45233,6.46204,6.2744,6.39477,2975197.6504592,0
+AGI.US,D,20190724,000000,6.44281,6.54843,6.38507,6.50038,2240121.2446594,0
+AGI.US,D,20190725,000000,6.48125,6.51009,6.36584,6.38507,2582014.0548271,0
+AGI.US,D,20190726,000000,6.41389,6.49087,6.35624,6.37535,2167527.0126906,0
+AGI.US,D,20190729,000000,6.41389,6.46204,6.32731,6.41389,3238837.5164525,0
+AGI.US,D,20190730,000000,6.54843,6.57735,6.4236,6.54843,2951834.0128004,0
+AGI.US,D,20190731,000000,6.51969,6.64472,6.28897,6.29837,4134845.0325617,0
+AGI.US,D,20190801,000000,6.20248,6.85148,6.1254,6.83712,4241653.9824981,0
+AGI.US,D,20190802,000000,6.81778,6.91409,6.74101,6.81778,3071489.63242,0
+AGI.US,D,20190805,000000,7.08696,7.47651,7.02941,7.34662,6294347.2928377,0
+AGI.US,D,20190806,000000,7.30809,7.30809,6.94291,7.01969,5060393.7315848,0
+AGI.US,D,20190807,000000,7.26974,7.30809,6.84662,6.87535,6334917.2109568,0
+AGI.US,D,20190808,000000,7.19297,7.22655,6.69287,7.19297,4325863.4127102,0
+AGI.US,D,20190809,000000,7.13511,7.14462,6.91874,6.95233,3141897.4978816,0
+AGI.US,D,20190812,000000,7.01008,7.09667,6.85633,6.88507,2598944.7683176,0
+AGI.US,D,20190813,000000,6.98126,6.98126,6.47165,6.72169,4190866.8890408,0
+AGI.US,D,20190814,000000,6.80829,6.89476,6.60618,6.6254,3244060.1666403,0
+AGI.US,D,20190815,000000,6.70218,6.99106,6.63511,6.90438,3390059.1810416,0
+AGI.US,D,20190816,000000,6.86603,6.88507,6.63511,6.73131,3170439.3720043,0
+AGI.US,D,20190819,000000,6.60618,6.81304,6.51969,6.70218,2762166.2136243,0
+AGI.US,D,20190820,000000,6.76964,6.98126,6.67344,6.89476,3122549.2646385,0
+AGI.US,D,20190821,000000,6.8274,6.96204,6.73131,6.74101,2336527.2891386,0
+AGI.US,D,20190822,000000,6.70218,6.8274,6.65443,6.68336,1929006.1358592,0
+AGI.US,D,20190823,000000,6.75994,7.07755,6.74101,7.02941,4024385.0726273,0
+AGI.US,D,20190826,000000,7.01969,7.05823,6.75994,6.77945,2573231.240895,0
+AGI.US,D,20190827,000000,6.78897,7.1159,6.78897,7.04862,4028931.4229261,0
+AGI.US,D,20190828,000000,7.10628,7.20237,6.97174,7.1159,2096177.3743982,0
+AGI.US,D,20190829,000000,7.08696,7.10628,6.65829,6.72169,3559123.0498672,0
+AGI.US,D,20190830,000000,6.67344,6.83712,6.65443,6.77945,1928984.9383999,0
+AGI.US,D,20190903,000000,6.87535,7.07557,6.85633,6.89476,2612498.0199742,0
+AGI.US,D,20190904,000000,6.86603,6.98126,6.78897,6.97174,1574169.7533377,0
+AGI.US,D,20190905,000000,6.86603,6.87535,6.58707,6.66385,3040191.0791974,0
+AGI.US,D,20190906,000000,6.66385,6.79857,6.39477,6.39477,2949220.6689008,0
+AGI.US,D,20190909,000000,6.44281,6.44281,6.09182,6.23131,3706205.1534939,0
+AGI.US,D,20190910,000000,6.20248,6.41389,6.15413,6.22149,2633772.1937969,0
+AGI.US,D,20190911,000000,6.25043,6.41389,6.19287,6.22149,1910695.5687144,0
+AGI.US,D,20190912,000000,6.41389,6.51494,6.09648,6.10628,3072484.9035999,0
+AGI.US,D,20190913,000000,6.13531,6.27946,5.90389,5.9136,3482931.30625,0
+AGI.US,D,20190916,000000,6.0195,6.1158,5.89427,6.1158,3251016.9708718,0
+AGI.US,D,20190917,000000,6.17365,6.23151,6.04833,6.10628,2348735.006837,0
+AGI.US,D,20190918,000000,6.10628,6.15908,5.87516,6.00989,2993292.2054006,0
+AGI.US,D,20190919,000000,6.06755,6.20268,6.0195,6.18326,1795356.1555509,0
+AGI.US,D,20190920,000000,6.18326,6.30849,6.1158,6.27946,4470904.5038359,0
+AGI.US,D,20190923,000000,6.30849,6.45293,6.27946,6.40478,4467154.5723617,0
+AGI.US,D,20190924,000000,6.35664,6.49146,6.24102,6.46263,3768899.1626094,0
+AGI.US,D,20190925,000000,6.38556,6.40478,6.03882,6.1254,3049438.2184264,0
+AGI.US,D,20190926,000000,6.13531,6.20733,6.00028,6.00989,1976855.867112,0
+AGI.US,D,20190927,000000,5.85574,5.99067,5.76924,5.88467,3138196.0177428,0
+AGI.US,D,20190930,000000,5.73051,5.83176,5.55714,5.58627,3928387.8362898,0
+AGI.US,D,20191001,000000,5.51861,5.74973,5.47056,5.60539,2689595.1979204,0
+AGI.US,D,20191002,000000,5.69199,5.74973,5.58627,5.62461,2014483.3760123,0
+AGI.US,D,20191003,000000,5.61511,5.77401,5.57647,5.57647,2643828.8740868,0
+AGI.US,D,20191004,000000,5.58627,5.76924,5.51861,5.74043,2074655.896885,0
+AGI.US,D,20191007,000000,5.69199,5.75449,5.54288,5.62461,1515523.449528,0
+AGI.US,D,20191008,000000,5.70158,5.78838,5.60539,5.77856,1892637.3522747,0
+AGI.US,D,20191009,000000,5.77856,5.84612,5.66315,5.69199,1544797.1406947,0
+AGI.US,D,20191010,000000,5.67276,5.80769,5.57647,5.74043,1583250.3411014,0
+AGI.US,D,20191011,000000,5.66315,5.68267,5.4657,5.48027,2424498.7636587,0
+AGI.US,D,20191014,000000,5.44173,5.45124,5.08548,5.14304,3899789.4356094,0
+AGI.US,D,20191015,000000,5.07568,5.17198,4.7964,4.7964,5675096.8323605,0
+AGI.US,D,20191016,000000,4.83494,4.86852,4.78194,4.84425,2407144.100984,0
+AGI.US,D,20191017,000000,4.82543,5.04199,4.81562,4.96016,2176743.8698349,0
+AGI.US,D,20191018,000000,4.94094,5.01782,4.83494,4.88318,2067674.8669857,0
+AGI.US,D,20191021,000000,4.89259,4.93123,4.80591,4.82543,2343167.1408849,0
+AGI.US,D,20191022,000000,4.86367,4.90221,4.72408,4.82543,2134313.6223196,0
+AGI.US,D,20191023,000000,4.87348,4.95046,4.83494,4.91202,2085261.6923088,0
+AGI.US,D,20191024,000000,4.91202,4.98522,4.73874,4.88318,3908838.7318857,0
+AGI.US,D,20191025,000000,4.97929,5.0948,4.90221,4.93123,2202708.7385596,0
+AGI.US,D,20191028,000000,4.87348,4.93123,4.81067,4.82543,1423407.3670313,0
+AGI.US,D,20191029,000000,4.7964,4.9987,4.73379,4.92152,2309774.0768121,0
+AGI.US,D,20191030,000000,4.94094,4.97929,4.73874,4.88318,3225251.9639056,0
+AGI.US,D,20191031,000000,4.94094,5.45124,4.92152,5.23934,5703478.2114347,0
+AGI.US,D,20191101,000000,5.2009,5.26817,5.1045,5.24904,3342205.4121774,0
+AGI.US,D,20191104,000000,5.23934,5.26817,5.14304,5.2105,2094816.6993977,0
+AGI.US,D,20191105,000000,5.12373,5.25885,5.06606,5.15265,3065227.297328,0
+AGI.US,D,20191106,000000,5.19139,5.28283,5.14304,5.22032,1693716.3574527,0
+AGI.US,D,20191107,000000,5.2009,5.22972,5.04199,5.12373,2875749.265882,0
+AGI.US,D,20191108,000000,5.04665,5.16246,5.04665,5.07568,2638837.3771448,0
+AGI.US,D,20191111,000000,5.05646,5.15265,5.03723,5.07568,2554782.3855641,0
+AGI.US,D,20191112,000000,5.08548,5.16246,4.9987,5.13363,1764556.2473212,0
+AGI.US,D,20191113,000000,5.19139,5.22032,5.1045,5.1045,3275910.863205,0
+AGI.US,D,20191114,000000,5.16246,5.22972,5.12373,5.17198,3066357.8284858,0
+AGI.US,D,20191115,000000,5.13363,5.22972,5.12373,5.17198,1297956.7658254,0
+AGI.US,D,20191118,000000,5.15265,5.34544,5.15265,5.22972,3481375.8165053,0
+AGI.US,D,20191119,000000,5.22972,5.40319,5.18147,5.33573,2286710.2317907,0
+AGI.US,D,20191120,000000,5.34544,5.43222,5.28778,5.38398,2449662.1665446,0
+AGI.US,D,20191121,000000,5.37436,5.41271,5.18147,5.19139,1877161.188247,0
+AGI.US,D,20191122,000000,5.2009,5.23934,5.12373,5.2009,2378944.4144171,0
+AGI.US,D,20191125,000000,5.17198,5.31662,5.13363,5.19139,3139407.3011261,0
+AGI.US,D,20191126,000000,5.2009,5.32611,5.16246,5.3067,3286978.9651201,0
+AGI.US,D,20191127,000000,5.27807,5.33573,5.21546,5.28778,1133408.965214,0
+AGI.US,D,20191129,000000,5.3067,5.48027,5.28778,5.46105,2079716.0332189,0
+AGI.US,D,20191202,000000,5.43222,5.48027,5.37436,5.45124,1531801.0793944,0
+AGI.US,D,20191203,000000,5.52832,5.64869,5.48988,5.52832,3340690.2985455,0
+AGI.US,D,20191204,000000,5.50909,5.54763,5.40319,5.47056,1790308.1320508,0
+AGI.US,D,20191205,000000,5.43212,5.56696,5.43212,5.48027,1434857.0232123,0
+AGI.US,D,20191206,000000,5.36436,5.41261,5.20041,5.20041,1504161.6113924,0
+AGI.US,D,20191209,000000,5.24865,5.24865,5.10382,5.13303,1365120.4106255,0
+AGI.US,D,20191210,000000,5.17148,5.26312,5.13303,5.17148,3536250.9913815,0
+AGI.US,D,20191211,000000,5.21982,5.37417,5.16186,5.37417,2320337.4773176,0
+AGI.US,D,20191212,000000,5.41261,5.45124,5.21001,5.23894,1896912.173215,0
+AGI.US,D,20191213,000000,5.19089,5.29669,5.18098,5.21001,2551092.0088563,0
+AGI.US,D,20191216,000000,5.21001,5.33553,5.0942,5.15206,2533474.9014485,0
+AGI.US,D,20191217,000000,5.17148,5.28748,5.13303,5.13303,2286573.9624101,0
+AGI.US,D,20191218,000000,5.19089,5.24865,5.10382,5.21001,2976361.49191,0
+AGI.US,D,20191219,000000,5.21982,5.23894,5.0942,5.15206,2916904.6376364,0
+AGI.US,D,20191220,000000,5.16186,5.17148,5.02684,5.02684,3641635.6739398,0
+AGI.US,D,20191223,000000,5.04595,5.45124,5.03644,5.45124,3725409.0421337,0
+AGI.US,D,20191224,000000,5.52842,5.68307,5.48988,5.68307,1063004.1279606,0
+AGI.US,D,20191226,000000,5.76974,5.85644,5.68307,5.75013,1597542.4756218,0
+AGI.US,D,20191227,000000,5.7213,5.75995,5.57667,5.58647,2614336.1425084,0
+AGI.US,D,20191230,000000,5.58647,5.79867,5.57667,5.75995,2002578.4791599,0
+AGI.US,D,20191231,000000,5.77916,5.86614,5.7119,5.80829,1621496.61393,0
+AGI.US,D,20200102,000000,5.91438,5.924,5.68307,5.7213,1995466.2268941,0
+AGI.US,D,20200103,000000,5.86614,5.87585,5.63452,5.65383,2346047.9765317,0
+AGI.US,D,20200106,000000,5.80829,5.81769,5.60549,5.63452,2248309.5203306,0
+AGI.US,D,20200107,000000,5.6249,5.75013,5.56696,5.67315,1377431.0874114,0
+AGI.US,D,20200108,000000,5.7213,5.7213,5.37417,5.43212,2290577.2539919,0
+AGI.US,D,20200109,000000,5.36436,5.43212,5.3064,5.31632,1189039.1733991,0
+AGI.US,D,20200110,000000,5.35475,5.55734,5.31632,5.54773,1552923.842794,0
+AGI.US,D,20200113,000000,5.48988,5.48988,5.22942,5.24865,1761270.6411439,0
+AGI.US,D,20200114,000000,5.21001,5.40289,5.21001,5.38378,3451497.4930498,0
+AGI.US,D,20200115,000000,5.39339,5.55734,5.34524,5.55734,3359340.0250376,0
+AGI.US,D,20200116,000000,5.44163,5.44163,5.3064,5.39339,1658050.1182305,0
+AGI.US,D,20200117,000000,5.41261,5.50919,5.29669,5.41261,1635931.074248,0
+AGI.US,D,20200121,000000,5.45124,5.78897,5.42242,5.75995,5467922.9600868,0
+AGI.US,D,20200122,000000,5.78897,5.82751,5.69228,5.7213,2386641.1109155,0
+AGI.US,D,20200123,000000,5.69228,6.02049,5.69228,5.98195,3168013.7770291,0
+AGI.US,D,20200124,000000,5.98195,6.14581,5.924,6.11699,2751898.5681449,0
+AGI.US,D,20200127,000000,6.19416,6.21337,5.91438,5.99166,4052541.3548728,0
+AGI.US,D,20200128,000000,5.924,5.99166,5.89507,5.94341,3423573.3734527,0
+AGI.US,D,20200129,000000,5.93371,6.28094,5.93371,6.21337,4189820.138317,0
+AGI.US,D,20200130,000000,6.23289,6.27054,6.01078,6.05922,3584168.3526232,0
+AGI.US,D,20200131,000000,6.04942,6.17484,6.03981,6.07845,4135649.5266088,0
+AGI.US,D,20200203,000000,6.03981,6.09756,5.93371,5.98195,2783529.2148949,0
+AGI.US,D,20200204,000000,5.83721,5.95283,5.74091,5.85644,4555411.7078796,0
+AGI.US,D,20200205,000000,5.83721,6.01078,5.80829,5.94341,1229660.571062,0
+AGI.US,D,20200206,000000,5.99166,6.04942,5.92895,6.0302,1071228.7421335,0
+AGI.US,D,20200207,000000,6.0302,6.07845,5.88546,5.89507,1875433.09062,0
+AGI.US,D,20200210,000000,5.924,5.97709,5.83721,5.94341,1935058.5151646,0
+AGI.US,D,20200211,000000,5.94341,6.01078,5.86614,6.01078,3239259.446831,0
+AGI.US,D,20200212,000000,6.00127,6.00127,5.73597,5.79867,2627225.2071098,0
+AGI.US,D,20200213,000000,5.86614,5.94341,5.80829,5.82751,1058013.6404213,0
+AGI.US,D,20200214,000000,5.79867,5.87585,5.7213,5.78897,3264158.3861782,0
+AGI.US,D,20200218,000000,5.81769,6.15543,5.80353,6.1365,3859556.658032,0
+AGI.US,D,20200219,000000,6.17484,6.32918,6.01078,6.30017,3305277.4194309,0
+AGI.US,D,20200220,000000,6.36783,6.74408,6.30996,6.5511,4693807.900245,0
+AGI.US,D,20200221,000000,6.64769,6.81176,6.56072,6.72477,4077835.9801253,0
+AGI.US,D,20200224,000000,6.89853,6.90815,6.55843,6.68643,4091583.0371232,0
+AGI.US,D,20200225,000000,6.58984,6.69108,6.34851,6.35811,5531001.5516766,0
+AGI.US,D,20200226,000000,6.30017,6.498,6.21337,6.339,3313226.4666341,0
+AGI.US,D,20200227,000000,6.42577,6.42577,5.74091,5.78897,5709124.8108067,0
+AGI.US,D,20200228,000000,5.51871,5.77916,5.41261,5.6249,7229447.9707411,0
+AGI.US,D,20200302,000000,5.78897,5.80829,5.48988,5.73101,5530748.1915689,0
+AGI.US,D,20200303,000000,5.83721,6.16038,5.67315,5.924,3906641.2619478,0
+AGI.US,D,20200304,000000,5.98195,6.02049,5.73141,5.86614,4234676.9902102,0
+AGI.US,D,20200305,000000,5.94341,6.16532,5.85644,6.07845,4091537.6139963,0
+AGI.US,D,20200306,000000,6.11699,6.31492,5.82751,6.26182,4332323.5907546,0
+AGI.US,D,20200309,000000,6.03981,6.1365,5.66345,5.80829,3823699.641677,0
+AGI.US,D,20200310,000000,5.88546,6.00127,5.48988,5.76974,3646588.8135748,0
+AGI.US,D,20200311,000000,5.73101,5.79382,5.24865,5.27768,3476198.5894444,0
+AGI.US,D,20200312,000000,4.7855,5.12313,4.20654,4.65037,4811869.6728126,0
+AGI.US,D,20200313,000000,4.73746,4.7759,3.70011,3.75311,7929342.6506722,0
+AGI.US,D,20200316,000000,3.30275,4.78461,3.23508,4.5619,7764868.5364666,0
+AGI.US,D,20200317,000000,4.51345,5.91785,4.41677,5.88893,7859391.0352849,0
+AGI.US,D,20200318,000000,5.61778,6.24706,4.70724,4.94926,5896352.8833682,0
+AGI.US,D,20200319,000000,4.89122,5.99543,4.29541,5.16246,6199816.7187969,0
+AGI.US,D,20200320,000000,5.45302,5.46253,4.26163,4.31007,7014536.0164537,0
+AGI.US,D,20200323,000000,4.59083,5.10421,4.19377,4.73637,5261624.2400575,0
+AGI.US,D,20200324,000000,5.424,5.45302,4.94926,5.28848,4770604.276151,0
+AGI.US,D,20200325,000000,5.23022,5.82096,5.08508,5.64661,4868005.5918102,0
+AGI.US,D,20200326,000000,5.753,6.14077,5.34652,5.62728,4230361.7931571,0
+AGI.US,D,20200327,000000,5.5207,5.63699,5.00742,5.15265,3071672.3343303,0
+AGI.US,D,20200330,000000,5.16246,5.41915,4.72655,4.90081,3116763.3676775,0
+AGI.US,D,20200331,000000,4.80403,5.11401,4.75568,4.84267,2493690.298723,0
+AGI.US,D,20200401,000000,4.83315,5.44322,4.775,5.19159,4628930.5528309,0
+AGI.US,D,20200402,000000,5.3076,5.69981,5.26886,5.48216,3146572.0423384,0
+AGI.US,D,20200403,000000,5.47245,5.68564,5.424,5.46253,2304105.2705781,0
+AGI.US,D,20200406,000000,5.60787,5.82096,5.48216,5.60787,3759528.8762366,0
+AGI.US,D,20200407,000000,5.70476,5.88893,5.5305,5.57885,2427754.0877514,0
+AGI.US,D,20200408,000000,5.57885,5.80174,5.5207,5.65642,1661961.5541558,0
+AGI.US,D,20200409,000000,5.90815,6.21317,5.85981,6.14077,3226164.4640543,0
+AGI.US,D,20200413,000000,6.13105,6.77509,5.78708,6.71219,5572470.8477078,0
+AGI.US,D,20200414,000000,6.85743,7.36119,6.42152,6.57646,5385138.8066558,0
+AGI.US,D,20200415,000000,6.42152,6.67325,6.1794,6.38289,3484819.8989252,0
+AGI.US,D,20200416,000000,6.43113,6.74121,6.36823,6.55715,3347089.9124208,0
+AGI.US,D,20200417,000000,6.19881,6.43113,6.01464,6.1794,8325154.7312461,0
+AGI.US,D,20200420,000000,6.23745,6.58617,6.1152,6.44104,3614870.3487794,0
+AGI.US,D,20200421,000000,6.21813,6.48938,6.13105,6.38289,2816207.6217715,0
+AGI.US,D,20200422,000000,6.69277,7.18673,6.63461,7.09954,5735074.5384888,0
+AGI.US,D,20200423,000000,7.26409,7.77758,7.26409,7.43855,5732452.1099641,0
+AGI.US,D,20200424,000000,7.66127,7.92271,7.29323,7.82591,5740256.812564,0
+AGI.US,D,20200427,000000,8.01959,8.05823,7.60291,7.87446,5147027.747369,0
+AGI.US,D,20200428,000000,7.89368,8.0293,7.73873,7.92271,3743229.0395082,0
+AGI.US,D,20200429,000000,7.92271,8.0293,7.52574,7.99067,5247684.387121,0
+AGI.US,D,20200430,000000,8.08746,8.49423,7.76776,7.81631,7051948.5225535,0
+AGI.US,D,20200501,000000,7.5936,8.17463,7.55466,8.136,4066208.669048,0
+AGI.US,D,20200504,000000,8.32968,8.33948,8.01959,8.08746,3297842.158263,0
+AGI.US,D,20200505,000000,8.01959,8.30551,7.81631,8.24259,2142637.1579687,0
+AGI.US,D,20200506,000000,8.04892,8.18425,7.87446,7.97115,2639048.342334,0
+AGI.US,D,20200507,000000,8.06803,8.32968,7.78737,8.26172,5451880.5210774,0
+AGI.US,D,20200508,000000,8.20356,8.38773,7.89368,8.00999,3038712.304067,0
+AGI.US,D,20200511,000000,8.00027,8.08746,7.57894,7.68058,4086483.5340794,0
+AGI.US,D,20200512,000000,7.71941,7.94222,7.55466,7.5936,3040396.9973726,0
+AGI.US,D,20200513,000000,7.78737,7.80649,7.35128,7.52574,3859187.2166002,0
+AGI.US,D,20200514,000000,7.50631,7.95193,7.40448,7.93251,4048035.3806868,0
+AGI.US,D,20200515,000000,8.21337,8.30937,8.03911,8.22308,4085203.6113044,0
+AGI.US,D,20200518,000000,8.23269,8.29084,7.77758,7.86455,3586519.2517897,0
+AGI.US,D,20200519,000000,8.06803,8.38773,8.01959,8.19406,4558706.3986822,0
+AGI.US,D,20200520,000000,8.23269,8.26172,7.99067,8.136,4038399.6213725,0
+AGI.US,D,20200521,000000,8.00027,8.04892,7.75814,8.00027,2019360.8104359,0
+AGI.US,D,20200522,000000,8.03911,8.27152,7.9132,7.98096,2923388.0319456,0
+AGI.US,D,20200526,000000,7.84544,7.9132,7.51603,7.54515,3468927.860936,0
+AGI.US,D,20200527,000000,7.32235,7.79689,7.23527,7.77758,2708922.2337043,0
+AGI.US,D,20200528,000000,7.9132,8.07785,7.62272,7.74854,3600191.612979,0
+AGI.US,D,20200529,000000,7.97115,7.99067,7.77758,7.84544,2828075.1707198,0
+AGI.US,D,20200601,000000,7.9132,8.04892,7.82591,8.04892,1517594.7441135,0
+AGI.US,D,20200602,000000,8.00999,8.06803,7.5403,7.55466,2990278.1285817,0
+AGI.US,D,20200603,000000,7.36119,7.43855,7.1673,7.30303,3487748.1765044,0
+AGI.US,D,20200604,000000,7.45787,7.54515,7.36584,7.47729,2126548.2864297,0
+AGI.US,D,20200605,000000,7.11896,7.23527,7.01237,7.22547,3507262.9612128,0
+AGI.US,D,20200608,000000,7.31264,7.58389,7.19653,7.57417,4995011.682761,0
+AGI.US,D,20200609,000000,7.72913,7.80155,7.4869,7.54515,2390902.8096192,0
+AGI.US,D,20200610,000000,7.63214,7.87446,7.28362,7.84544,4045032.4072989,0
+AGI.US,D,20200611,000000,7.89368,8.01959,7.46749,7.60301,5832183.1273305,0
+AGI.US,D,20200612,000000,7.74854,7.77668,7.42885,7.52574,4427311.4242726,0
+AGI.US,D,20200615,000000,7.3269,7.75389,7.09379,7.74398,2526586.7366087,0
+AGI.US,D,20200616,000000,7.68574,7.79253,7.40428,7.42379,1982946.6037245,0
+AGI.US,D,20200617,000000,7.37525,7.55971,7.28312,7.36565,2709101.9074062,0
+AGI.US,D,20200618,000000,7.35593,7.38507,7.15701,7.19088,1625641.2219066,0
+AGI.US,D,20200619,000000,7.38507,7.83136,7.30729,7.75389,4408776.7697021,0
+AGI.US,D,20200622,000000,8.05456,8.32631,7.92836,8.18068,4418911.1740092,0
+AGI.US,D,20200623,000000,8.34563,8.47184,8.18603,8.29729,2846457.4054646,0
+AGI.US,D,20200624,000000,8.27787,8.41359,8.01583,8.05456,3601938.8892595,0
+AGI.US,D,20200625,000000,8.02554,8.18068,7.86525,8.17106,2785135.1747806,0
+AGI.US,D,20200626,000000,8.0935,8.52028,7.9769,8.47184,3643145.7405576,0
+AGI.US,D,20200629,000000,8.5398,8.82135,8.37475,8.80174,3750027.3674971,0
+AGI.US,D,20200630,000000,8.7631,9.21911,8.63689,9.1027,5893109.6721093,0
+AGI.US,D,20200701,000000,9.1027,9.16096,8.84067,9.12194,3067338.9680263,0
+AGI.US,D,20200702,000000,9.08329,9.25319,8.93776,9.02514,2751764.31757,0
+AGI.US,D,20200706,000000,9.23853,9.53039,9.13183,9.4432,3355774.8142793,0
+AGI.US,D,20200707,000000,9.4432,10.0149,9.34533,9.87019,5323689.3912166,0
+AGI.US,D,20200708,000000,10.0931,10.2566,9.80184,10.0931,4364177.3155278,0
+AGI.US,D,20200709,000000,10.2566,10.2566,9.72357,10.0436,3695933.4704032,0
+AGI.US,D,20200710,000000,10.1515,10.2179,9.87316,9.96527,2032881.7612023,0
+AGI.US,D,20200713,000000,10.103,10.2368,9.51255,9.54921,3357581.645326,0
+AGI.US,D,20200714,000000,9.54921,10.0931,9.48283,10.0931,2485646.3676548,0
+AGI.US,D,20200715,000000,10.0931,10.1515,9.83651,10.0346,3550757.1192997,0
+AGI.US,D,20200716,000000,10.0346,10.1515,9.73348,9.83155,2278093.9693239,0
+AGI.US,D,20200717,000000,9.99502,10.1317,9.81174,10.0931,2239035.1272256,0
+AGI.US,D,20200720,000000,10.325,10.631,10.315,10.4319,3468171.8182242,0
+AGI.US,D,20200721,000000,10.7827,10.9015,10.6162,10.8213,3388209.9550764,0
+AGI.US,D,20200722,000000,10.9659,11.0144,10.5766,10.7638,3741057.8140435,0
+AGI.US,D,20200723,000000,10.6162,10.7737,10.1714,10.3835,3721321.9701178,0
+AGI.US,D,20200724,000000,10.528,10.6608,10.3932,10.626,2894747.2363467,0
+AGI.US,D,20200727,000000,11.0641,11.1987,10.8965,11.0928,4470156.5363467,0
+AGI.US,D,20200728,000000,10.9064,11.2373,10.8213,11.1303,3542935.2568519,0
+AGI.US,D,20200729,000000,11.1987,11.2175,10.5577,10.7638,3548022.6470619,0
+AGI.US,D,20200730,000000,10.4122,10.5379,9.7632,10.1317,3940817.6226084,0
+AGI.US,D,20200731,000000,10.3547,10.422,10.1871,10.2863,2920462.7825749,0
+AGI.US,D,20200803,000000,10.3348,10.3635,9.88902,10.1614,2272566.4794847,0
+AGI.US,D,20200804,000000,10.1614,10.5666,9.99502,10.5666,3060072.2771292,0
+AGI.US,D,20200805,000000,10.8867,10.8867,10.3735,10.3735,4640207.6011297,0
+AGI.US,D,20200806,000000,10.5766,10.5864,10.0149,10.1714,2605637.1090105,0
+AGI.US,D,20200807,000000,10.0049,10.0882,9.75825,9.93657,3245775.1420305,0
+AGI.US,D,20200810,000000,10.0436,10.209,9.78202,9.80184,1865388.5231638,0
+AGI.US,D,20200811,000000,9.25786,9.61064,9.12194,9.23853,3742160.0819223,0
+AGI.US,D,20200812,000000,9.41349,9.5076,9.19959,9.22882,4261454.4282044,0
+AGI.US,D,20200813,000000,9.4432,9.71366,9.33047,9.60568,2796346.6118963,0
+AGI.US,D,20200814,000000,9.59676,9.73348,9.49274,9.72357,1903925.5040045,0
+AGI.US,D,20200817,000000,10.1417,10.4319,10.0931,10.422,2363327.9433976,0
+AGI.US,D,20200818,000000,10.6657,10.6657,10.1129,10.325,2419488.088063,0
+AGI.US,D,20200819,000000,10.2963,10.3547,10.0149,10.0535,2158031.5603681,0
+AGI.US,D,20200820,000000,10.0248,10.2179,9.89893,10.0732,3341916.722971,0
+AGI.US,D,20200821,000000,9.94549,9.97025,9.66413,9.75329,1617349.9871478,0
+AGI.US,D,20200824,000000,9.91774,9.91774,9.57695,9.61559,2014531.8273477,0
+AGI.US,D,20200825,000000,9.58685,9.62549,9.26765,9.57695,2393657.4699135,0
+AGI.US,D,20200826,000000,9.4432,9.91774,9.4432,9.90883,2629748.7141585,0
+AGI.US,D,20200827,000000,10.1129,10.1129,9.46798,9.57695,2630459.3337433,0
+AGI.US,D,20200828,000000,9.78202,10.0634,9.70376,9.97517,1913795.444773,0
+AGI.US,D,20200831,000000,10.0832,10.3348,10,10.1515,1973970.993854,0
+AGI.US,D,20200901,000000,10.4715,10.4715,9.75329,9.87019,2388915.2954677,0
+AGI.US,D,20200902,000000,9.71366,9.84047,9.41844,9.80184,2653152.7279301,0
+AGI.US,D,20200903,000000,9.65422,9.83155,9.45807,9.81174,2009727.0699271,0
+AGI.US,D,20200904,000000,9.72357,9.8167,9.29649,9.75329,2694680.5693247,0
+AGI.US,D,20200908,000000,9.46301,9.80679,9.37446,9.51255,3367836.1685687,0
+AGI.US,D,20200909,000000,9.65422,9.88902,9.60568,9.83155,2920109.4915881,0
+AGI.US,D,20200910,000000,9.90883,9.97517,9.65422,9.72357,2100681.3297787,0
+AGI.US,D,20200911,000000,9.82165,9.84543,9.37446,9.40357,2061190.4632736,0
+AGI.US,D,20200914,000000,9.55713,9.87514,9.54921,9.86029,2561724.0487534,0
+AGI.US,D,20200915,000000,9.97025,10.0485,9.71862,9.77807,2417384.4925873,0
+AGI.US,D,20200916,000000,9.85532,9.85532,9.49671,9.55416,2947783.279286,0
+AGI.US,D,20200917,000000,9.32947,9.50661,9.19702,9.37842,2655992.1780612,0
+AGI.US,D,20200918,000000,9.42735,9.54426,9.17444,9.17444,5251229.4098229,0
+AGI.US,D,20200921,000000,8.95084,9.05783,8.6885,8.92171,5023196.2282855,0
+AGI.US,D,20200922,000000,8.96054,9.05783,8.84404,9.03832,1742244.4074003,0
+AGI.US,D,20200923,000000,8.86326,8.92171,8.27063,8.35801,5732456.1475753,0
+AGI.US,D,20200924,000000,8.22209,8.67879,8.07627,8.59131,4295592.431558,0
+AGI.US,D,20200925,000000,8.49403,8.59131,8.32899,8.52315,2094352.3741008,0
+AGI.US,D,20200928,000000,8.69812,8.76638,8.48442,8.60103,1949250.7188059,0
+AGI.US,D,20200929,000000,8.64958,8.74686,8.5622,8.5718,2796862.416737,0
+AGI.US,D,20200930,000000,8.52315,8.70306,8.45539,8.5622,1943532.4518337,0
+AGI.US,D,20201001,000000,8.63996,8.79549,8.57665,8.63996,1479697.7246604,0
+AGI.US,D,20201002,000000,8.58162,8.66175,8.46491,8.51356,1241973.2666534,0
+AGI.US,D,20201005,000000,8.60103,8.78569,8.5622,8.69812,2696628.7167663,0
+AGI.US,D,20201006,000000,8.73705,8.83414,8.36792,8.38723,2727896.9879041,0
+AGI.US,D,20201007,000000,8.55248,8.58162,8.39209,8.49403,2490473.3319374,0
+AGI.US,D,20201008,000000,8.5622,8.63026,8.43083,8.55248,1533920.8253152,0
+AGI.US,D,20201009,000000,8.79549,9.00919,8.67879,9.00919,2002628.9493008,0
+AGI.US,D,20201012,000000,9.00919,9.23278,8.87317,9.08686,2383420.1065187,0
+AGI.US,D,20201013,000000,8.96054,8.98967,8.64481,8.84404,2252882.1151027,0
+AGI.US,D,20201014,000000,9.00919,9.04812,8.73705,8.81482,2480868.8641104,0
+AGI.US,D,20201015,000000,8.66909,8.76638,8.58646,8.61073,1519439.9324675,0
+AGI.US,D,20201016,000000,8.66909,8.67879,8.26083,8.28995,3131679.3131404,0
+AGI.US,D,20201019,000000,8.40655,8.43568,8.05664,8.05664,1934008.7362323,0
+AGI.US,D,20201020,000000,8.08587,8.20247,7.93043,8.10539,2078413.9035818,0
+AGI.US,D,20201021,000000,8.20247,8.4455,8.16374,8.28995,2174513.0896039,0
+AGI.US,D,20201022,000000,8.16374,8.26083,7.99849,8.26083,1832872.6301411,0
+AGI.US,D,20201023,000000,8.25121,8.25121,8.08597,8.16374,2139290.9876224,0
+AGI.US,D,20201026,000000,8.11499,8.46481,8.11499,8.37744,2752366.9310531,0
+AGI.US,D,20201027,000000,8.37744,8.61073,8.37744,8.61073,4619010.1419214,0
+AGI.US,D,20201028,000000,8.40655,8.41636,7.86227,7.8914,6151764.0975774,0
+AGI.US,D,20201029,000000,8.1248,8.93142,8.08587,8.89248,6409387.9227668,0
+AGI.US,D,20201030,000000,8.98967,9.03357,8.63996,8.89248,3866383.2492999,0
+AGI.US,D,20201102,000000,8.98967,9.21337,8.80501,9.21337,2420657.9859307,0
+AGI.US,D,20201103,000000,9.29064,9.31997,9.02385,9.12579,2352677.7342496,0
+AGI.US,D,20201104,000000,9.0286,9.16472,8.82829,8.92171,2512389.4859532,0
+AGI.US,D,20201105,000000,9.31997,9.78697,9.20356,9.74834,4237755.6688095,0
+AGI.US,D,20201106,000000,9.78697,9.92271,9.55416,9.73844,2782025.2046939,0
+AGI.US,D,20201109,000000,8.96054,9.08686,8.60103,9.08686,4357974.5352024,0
+AGI.US,D,20201110,000000,9.16472,9.17444,8.78569,8.80501,2417409.7276577,0
+AGI.US,D,20201111,000000,8.74686,8.83414,8.5718,8.62044,2774300.2449168,0
+AGI.US,D,20201112,000000,8.74686,8.88783,8.6885,8.71773,2833620.8298098,0
+AGI.US,D,20201113,000000,8.94123,8.94123,8.71773,8.74686,2443560.3265009,0
+AGI.US,D,20201116,000000,8.72743,8.88298,8.55248,8.75656,2853685.7390547,0
+AGI.US,D,20201117,000000,8.73705,8.73705,8.51356,8.62044,2512244.1319472,0
+AGI.US,D,20201118,000000,8.55248,8.635,8.4455,8.4455,2191020.8633131,0
+AGI.US,D,20201119,000000,8.39705,8.51356,8.30471,8.40655,3319969.277468,0
+AGI.US,D,20201120,000000,8.5622,8.69197,8.39705,8.46491,2105348.8084158,0
+AGI.US,D,20201123,000000,8.33879,8.4018,7.95966,7.98878,5028543.0350201,0
+AGI.US,D,20201124,000000,7.7749,7.92062,7.55129,7.55129,7306281.6945515,0
+AGI.US,D,20201125,000000,7.71654,7.93043,7.67781,7.8914,3808664.5866814,0
+AGI.US,D,20201127,000000,7.7847,8.01781,7.72268,8.0082,1318595.0158717,0
+AGI.US,D,20201130,000000,7.92062,8.04713,7.75567,8.03733,2031270.7543026,0
+AGI.US,D,20201201,000000,8.30937,8.49076,8.21229,8.4455,3250692.9525667,0
+AGI.US,D,20201202,000000,8.38723,8.44053,8.26568,8.42626,2360182.6442122,0
+AGI.US,D,20201203,000000,8.49403,8.51356,8.24151,8.45539,3038723.407498,0
+AGI.US,D,20201204,000000,8.54287,8.61113,8.36772,8.52335,2697276.7533764,0
+AGI.US,D,20201207,000000,8.52335,9.18583,8.48452,9.04951,4106821.9914884,0
+AGI.US,D,20201208,000000,9.06893,9.1566,8.96668,9.01048,2211361.3395277,0
+AGI.US,D,20201209,000000,8.94232,8.95689,8.68295,8.85474,3451491.4366329,0
+AGI.US,D,20201210,000000,9.03969,9.17611,8.74744,8.87417,3678006.4763299,0
+AGI.US,D,20201211,000000,8.86425,8.90824,8.65007,8.71823,2844213.502997,0
+AGI.US,D,20201214,000000,8.71823,8.95202,8.5721,8.5721,2651320.6618127,0
+AGI.US,D,20201215,000000,8.8157,9.04951,8.79242,8.98125,2730993.8357543,0
+AGI.US,D,20201216,000000,9.03,9.11767,8.79629,9.08834,2561651.3717504,0
+AGI.US,D,20201217,000000,9.28321,9.59479,9.23458,9.57496,3950825.8515633,0
+AGI.US,D,20201218,000000,9.54723,9.54723,9.00077,9.01048,7432668.0121711,0
+AGI.US,D,20201221,000000,9.04951,9.19554,8.88386,8.95202,2425160.9319082,0
+AGI.US,D,20201222,000000,8.96174,9.03969,8.46986,8.53327,2794902.1564616,0
+AGI.US,D,20201223,000000,8.65007,8.74744,8.40655,8.53327,3278872.4510771,0
+AGI.US,D,20201224,000000,8.51366,8.65987,8.40655,8.58191,1061322.4628634,0
+AGI.US,D,20201228,000000,8.71823,8.79629,8.42617,8.45539,1674184.4128965,0
+AGI.US,D,20201229,000000,8.47471,8.56248,8.35781,8.42617,1926558.334022,0
+AGI.US,D,20201230,000000,8.45539,8.76696,8.45539,8.75726,2391393.3793894,0
+AGI.US,D,20201231,000000,8.76696,8.77658,8.41626,8.52335,2013895.9035714,0
+AGI.US,D,20210104,000000,8.96174,9.45906,8.87417,9.38971,5533642.1494522,0
+AGI.US,D,20210105,000000,9.56507,9.6136,9.14689,9.2735,2590925.062917,0
+AGI.US,D,20210106,000000,9.1566,9.3803,8.99096,9.3803,3093748.9833943,0
+AGI.US,D,20210107,000000,9.25409,9.38971,9.00077,9.18583,3007244.1711708,0
+AGI.US,D,20210108,000000,9.0297,9.0297,8.49413,8.67928,4131840.0403683,0
+AGI.US,D,20210111,000000,8.45539,8.53812,8.24102,8.26033,3148333.4502585,0
+AGI.US,D,20210112,000000,8.26033,8.27985,8.02662,8.21179,2737336.9230717,0
+AGI.US,D,20210113,000000,8.2311,8.31877,8.08498,8.1046,2172404.4471142,0
+AGI.US,D,20210114,000000,8.12401,8.19227,7.94866,8.04614,3173489.7873246,0
+AGI.US,D,20210115,000000,8.03634,8.06556,7.66621,7.66621,3450773.7512282,0
+AGI.US,D,20210119,000000,7.83176,7.90993,7.65175,7.71486,3322255.574854,0
+AGI.US,D,20210120,000000,7.89011,8.05585,7.77825,8.02662,3353032.2668188,0
+AGI.US,D,20210121,000000,8.02662,8.02662,7.74408,7.8807,1974885.5128085,0
+AGI.US,D,20210122,000000,7.67602,7.85613,7.56883,7.74408,1839981.8541985,0
+AGI.US,D,20210125,000000,7.83176,7.86098,7.54922,7.70515,2293171.4192379,0
+AGI.US,D,20210126,000000,7.71486,7.97411,7.67602,7.81234,2190806.8699155,0
+AGI.US,D,20210127,000000,7.66621,7.94866,7.47134,7.69544,2954532.1465367,0
+AGI.US,D,20210128,000000,7.91944,8.27023,7.65175,7.84157,3087935.832557,0
+AGI.US,D,20210129,000000,8.18246,8.21179,7.72477,7.79282,2587676.8046442,0
+AGI.US,D,20210201,000000,8.09488,8.12401,7.70485,7.91944,4035387.5633592,0
+AGI.US,D,20210202,000000,7.78312,7.8173,7.54922,7.71486,3143521.6270181,0
+AGI.US,D,20210203,000000,7.75399,7.9877,7.6994,7.90002,2494917.7325515,0
+AGI.US,D,20210204,000000,7.73437,7.79282,7.42271,7.69544,5210271.8810212,0
+AGI.US,D,20210205,000000,7.77331,7.85743,7.68078,7.79282,3615557.7520995,0
+AGI.US,D,20210208,000000,7.94866,8.02662,7.84651,7.90993,2776770.253616,0
+AGI.US,D,20210209,000000,7.9877,8.02662,7.83662,7.89011,2124512.3209429,0
+AGI.US,D,20210210,000000,7.96828,8.07537,7.84157,8.02662,2314760.5267402,0
+AGI.US,D,20210211,000000,8.07537,8.17276,7.84157,7.8807,2719101.0517355,0
+AGI.US,D,20210212,000000,7.83176,8.06556,7.69544,7.93915,2404115.8925257,0
+AGI.US,D,20210216,000000,7.86098,8.07042,7.70892,7.86098,2302023.8819645,0
+AGI.US,D,20210217,000000,7.79282,7.84157,7.61758,7.69544,3163720.786838,0
+AGI.US,D,20210218,000000,7.73437,7.78312,7.44222,7.46165,2943213.7127223,0
+AGI.US,D,20210219,000000,7.49087,7.5396,7.16949,7.22794,5262964.7270018,0
+AGI.US,D,20210222,000000,7.3058,7.58835,7.23764,7.5396,8241742.7292615,0
+AGI.US,D,20210223,000000,7.43241,7.50057,7.17919,7.33502,2582063.5155653,0
+AGI.US,D,20210224,000000,7.33502,7.61758,7.19871,7.56883,3357235.420159,0
+AGI.US,D,20210225,000000,7.56883,7.9877,7.31988,7.38377,4987811.61245,0
+AGI.US,D,20210226,000000,7.34464,7.40308,6.87714,6.91617,6677604.4211435,0
+AGI.US,D,20210301,000000,7.06219,7.16949,6.86257,7.01355,6008968.927725,0
+AGI.US,D,20210302,000000,7.02336,7.40308,6.93569,7.35455,4364585.1142668,0
+AGI.US,D,20210303,000000,7.15968,7.20842,6.8383,7.11093,4482492.4482032,0
+AGI.US,D,20210304,000000,7.09142,7.56883,7.06219,7.34464,5552912.6586783,0
+AGI.US,D,20210305,000000,7.35455,7.50057,7.23606,7.48116,3638480.2807262,0
+AGI.US,D,20210308,000000,7.5396,7.56408,7.29164,7.413,3261537.9764588,0
+AGI.US,D,20210309,000000,7.65651,7.8807,7.52989,7.55913,3164717.0674208,0
+AGI.US,D,20210310,000000,7.6468,7.72963,7.45193,7.65651,2887994.3314847,0
+AGI.US,D,20210311,000000,7.72477,7.86098,7.56883,7.73437,3029467.1836436,0
+AGI.US,D,20210312,000000,7.59805,7.90814,7.48116,7.83176,3502529.8713923,0
+AGI.US,D,20210315,000000,7.90002,8.01702,7.68564,7.82215,3352012.7699711,0
+AGI.US,D,20210316,000000,7.84167,7.84167,7.69008,7.74379,2013531.5091537,0
+AGI.US,D,20210317,000000,7.68524,8.11063,7.6461,8.02742,3250279.0974108,0
+AGI.US,D,20210318,000000,7.91984,8.03713,7.85623,7.92964,2778153.1354786,0
+AGI.US,D,20210319,000000,7.93955,8.13501,7.86108,8.07636,5467628.2144635,0
+AGI.US,D,20210322,000000,8.02742,8.20337,8.01771,8.05664,1803349.616478,0
+AGI.US,D,20210323,000000,7.94916,8.00781,7.74874,7.79273,2350639.7499572,0
+AGI.US,D,20210324,000000,7.82215,7.82215,7.57755,7.60697,2530524.4170073,0
+AGI.US,D,20210325,000000,7.54822,7.6461,7.42122,7.56784,2281042.4349594,0
+AGI.US,D,20210326,000000,7.55813,7.77311,7.48958,7.7537,2068581.3107176,0
+AGI.US,D,20210329,000000,7.65591,7.7537,7.44074,7.74379,2323323.2908575,0
+AGI.US,D,20210330,000000,7.54822,7.55813,7.29411,7.37218,4290184.0512514,0
+AGI.US,D,20210331,000000,7.41142,7.8173,7.36733,7.63629,2996600.0184398,0
+AGI.US,D,20210401,000000,7.7537,7.98542,7.74379,7.97848,2209674.6274164,0
+AGI.US,D,20210405,000000,7.93955,8.02326,7.79273,7.83176,3040895.6423654,0
+AGI.US,D,20210406,000000,7.91984,8.22298,7.8809,8.11529,2542894.6485596,0
+AGI.US,D,20210407,000000,8.09588,8.11529,7.91022,7.91984,2190800.8134985,0
+AGI.US,D,20210408,000000,8.07636,8.15452,8.03713,8.10569,1844132.518592,0
+AGI.US,D,20210409,000000,7.96877,8.21317,7.90031,8.17404,2544351.216828,0
+AGI.US,D,20210412,000000,8.14471,8.16434,7.84167,7.87099,1731201.5405555,0
+AGI.US,D,20210413,000000,7.96877,8.29134,7.91984,8.28163,3347761.1652957,0
+AGI.US,D,20210414,000000,8.30124,8.31095,8.07636,8.09588,2367278.7460329,0
+AGI.US,D,20210415,000000,8.21317,8.6042,8.18385,8.52603,2763622.7818927,0
+AGI.US,D,20210416,000000,8.67276,8.67276,8.47224,8.61411,2987033.90792,0
+AGI.US,D,20210419,000000,8.61411,8.66294,8.49185,8.52603,2807319.8299463,0
+AGI.US,D,20210420,000000,8.34999,8.59458,8.30124,8.57487,3475349.6816733,0
+AGI.US,D,20210421,000000,8.55535,8.78024,8.50651,8.7314,2706824.6946455,0
+AGI.US,D,20210422,000000,8.62391,8.62391,8.45767,8.51633,2087975.9764904,0
+AGI.US,D,20210423,000000,8.61411,8.64343,8.3698,8.40864,1652929.4177276,0
+AGI.US,D,20210426,000000,8.39902,8.43806,8.3062,8.40864,1245643.4553049,0
+AGI.US,D,20210427,000000,8.41854,8.42835,8.08597,8.09588,2612443.5122219,0
+AGI.US,D,20210428,000000,8.01771,8.17404,7.91984,8.16434,3321132.109516,0
+AGI.US,D,20210429,000000,8.08597,8.23765,7.96392,8.06645,2327373.0149691,0
+AGI.US,D,20210430,000000,7.98828,8.06645,7.80243,7.82215,2655616.6802124,0
+AGI.US,D,20210503,000000,7.96877,8.3698,7.90031,8.29134,3232342.0093094,0
+AGI.US,D,20210504,000000,8.26202,8.46738,8.0714,8.13501,2533037.8300277,0
+AGI.US,D,20210505,000000,8.23269,8.23269,8.04703,8.19366,1586069.6031761,0
+AGI.US,D,20210506,000000,8.31095,8.60915,8.28163,8.46738,3335466.6389549,0
+AGI.US,D,20210507,000000,8.6042,8.68255,8.45767,8.56526,2225738.2638851,0
+AGI.US,D,20210510,000000,8.69227,8.75091,8.40864,8.41854,1923941.961914,0
+AGI.US,D,20210511,000000,8.27192,8.55535,8.22298,8.52603,2014716.5480636,0
+AGI.US,D,20210512,000000,8.53594,8.54555,8.24259,8.29134,2307389.8673526,0
+AGI.US,D,20210513,000000,8.26202,8.34038,8.15452,8.22298,1647209.1319497,0
+AGI.US,D,20210514,000000,8.37931,8.52118,8.34504,8.50651,1117585.5666164,0
+AGI.US,D,20210517,000000,8.56526,9.08012,8.52118,8.94657,3970486.9996803,0
+AGI.US,D,20210518,000000,8.94657,9.13223,8.83888,8.89754,3095819.2685769,0
+AGI.US,D,20210519,000000,8.87812,9.04426,8.71297,8.83888,2952650.6196813,0
+AGI.US,D,20210520,000000,8.81947,9.01493,8.79015,8.9759,2405966.1278937,0
+AGI.US,D,20210521,000000,9.02475,9.07359,8.76083,8.87812,2849629.9585261,0
+AGI.US,D,20210524,000000,8.87812,8.95629,8.81947,8.89754,743169.79760615,0
+AGI.US,D,20210525,000000,8.83888,9.01009,8.7314,8.93677,2394870.7721025,0
+AGI.US,D,20210526,000000,9.00523,9.16166,8.89258,8.94657,2749522.433908,0
+AGI.US,D,20210527,000000,8.88793,8.98561,8.81947,8.8585,1423125.7436447,0
+AGI.US,D,20210528,000000,8.79976,8.93677,8.76083,8.92686,1740773.7074923,0
+AGI.US,D,20210601,000000,8.99541,9.05417,8.83888,8.96609,1718177.2159763,0
+AGI.US,D,20210602,000000,8.92686,9.16652,8.87812,9.07359,2324683.9658581,0
+AGI.US,D,20210603,000000,8.8488,8.8488,8.61411,8.68255,2635778.8866018,0
+AGI.US,D,20210604,000000,8.78024,8.87723,8.70208,8.75091,1475364.3583565,0
+AGI.US,D,20210607,000000,8.67276,8.71188,8.57002,8.6042,1804392.3295905,0
+AGI.US,D,20210608,000000,8.56526,8.58468,8.42835,8.45767,2015247.4939467,0
+AGI.US,D,20210609,000000,8.52603,8.60915,8.40864,8.40864,2028112.3328805,0
+AGI.US,D,20210610,000000,8.44787,8.71188,8.40378,8.71188,1939032.5340647,0
+AGI.US,D,20210611,000000,8.66294,8.69999,8.55545,8.61411,1628688.6090186,0
+AGI.US,D,20210614,000000,8.50651,8.70208,8.39902,8.55535,1588667.8060333,0
+AGI.US,D,20210615,000000,8.71238,8.79094,8.6143,8.66334,3017120.1683563,0
+AGI.US,D,20210616,000000,8.69277,8.93311,8.57497,8.59468,2761663.5310202,0
+AGI.US,D,20210617,000000,8.29044,8.32482,7.83919,7.88823,5477586.9826802,0
+AGI.US,D,20210618,000000,7.84909,8.03534,7.64293,7.64293,4232990.2780989,0
+AGI.US,D,20210621,000000,7.74102,7.85386,7.63313,7.77043,2286668.846275,0
+AGI.US,D,20210622,000000,7.7312,7.87851,7.64293,7.81967,2493479.3335338,0
+AGI.US,D,20210623,000000,7.92746,7.95689,7.64293,7.64293,2852779.2953228,0
+AGI.US,D,20210624,000000,7.70178,7.75092,7.55476,7.60371,1757935.5742285,0
+AGI.US,D,20210625,000000,7.69208,7.7312,7.5394,7.56448,1492755.3595327,0
+AGI.US,D,20210628,000000,7.53505,7.61351,7.37812,7.44678,1556517.3168313,0
+AGI.US,D,20210629,000000,7.3585,7.42706,7.22101,7.27985,2258704.3505652,0
+AGI.US,D,20210630,000000,7.30927,7.62332,7.24072,7.50563,3104748.4459177,0
+AGI.US,D,20210701,000000,7.65275,7.65275,7.38794,7.46639,1959185.2613548,0
+AGI.US,D,20210702,000000,7.57427,7.69841,7.49582,7.66255,1914903.7690687,0
+AGI.US,D,20210706,000000,7.81967,7.93737,7.62827,7.7312,3925849.1881989,0
+AGI.US,D,20210707,000000,7.78035,7.7853,7.63313,7.68216,1708431.4317545,0
+AGI.US,D,20210708,000000,7.71159,7.74596,7.41736,7.486,3273849.6626477,0
+AGI.US,D,20210709,000000,7.52524,7.69208,7.52524,7.64293,2175064.2235434,0
+AGI.US,D,20210712,000000,7.56448,7.66255,7.46639,7.51543,2159751.5827724,0
+AGI.US,D,20210713,000000,7.51543,7.96679,7.486,7.7312,3481249.6411529,0
+AGI.US,D,20210714,000000,7.94707,8.12976,7.88823,7.99622,4305677.375127,0
+AGI.US,D,20210715,000000,8.03534,8.09428,7.87851,7.99622,2355457.6296145,0
+AGI.US,D,20210716,000000,7.91765,8.04525,7.6577,7.71159,3162461.0521194,0
+AGI.US,D,20210719,000000,7.53505,7.70178,7.47621,7.55466,2633965.9991381,0
+AGI.US,D,20210720,000000,7.60371,7.75092,7.45649,7.55466,2959139.0610046,0
+AGI.US,D,20210721,000000,7.44678,7.81967,7.44678,7.79024,1931299.4990648,0
+AGI.US,D,20210722,000000,7.77043,7.77043,7.5399,7.71159,1453611.7275976,0
+AGI.US,D,20210723,000000,7.65275,7.70178,7.56448,7.64293,1571005.2754988,0
+AGI.US,D,20210726,000000,7.64293,7.89803,7.63313,7.88823,2408481.5597198,0
+AGI.US,D,20210727,000000,7.90795,7.92746,7.69316,7.79986,2347511.6106198,0
+AGI.US,D,20210728,000000,7.7312,7.93737,7.67732,7.92746,2220339.9776067,0
+AGI.US,D,20210729,000000,7.90795,8.1041,7.61361,7.96679,5177547.0416148,0
+AGI.US,D,20210730,000000,7.87851,8.05506,7.83919,7.96679,1713795.398337,0
+AGI.US,D,20210802,000000,7.99125,8.00592,7.79024,7.91765,1851330.5700974,0
+AGI.US,D,20210803,000000,7.88823,7.99125,7.84414,7.9863,2670576.0299965,0
+AGI.US,D,20210804,000000,8.13848,8.45738,8.11876,8.2316,7919619.0733125,0
+AGI.US,D,20210805,000000,8.2316,8.2316,7.7215,7.74102,2694238.4508899,0
+AGI.US,D,20210806,000000,7.50563,7.61847,7.39279,7.54486,2359571.9555065,0
+AGI.US,D,20210809,000000,7.42706,7.52524,7.275,7.3585,4311344.1625554,0
+AGI.US,D,20210810,000000,7.29966,7.39656,7.23586,7.27985,1930591.9076885,0
+AGI.US,D,20210811,000000,7.39764,7.57427,7.39764,7.51543,1594303.3019742,0
+AGI.US,D,20210812,000000,7.45649,7.45649,7.33879,7.39764,2021603.7035006,0
+AGI.US,D,20210813,000000,7.52524,7.64293,7.486,7.59399,1995972.9471094,0
+AGI.US,D,20210816,000000,7.58409,7.66255,7.49087,7.49582,1528937.4035957,0
+AGI.US,D,20210817,000000,7.47621,7.53019,7.33869,7.39764,1646788.210974,0
+AGI.US,D,20210818,000000,7.37802,7.4124,7.10341,7.21129,4815914.3499101,0
+AGI.US,D,20210819,000000,7.16215,7.20644,7.06408,7.12292,3337143.257038,0
+AGI.US,D,20210820,000000,7.06408,7.23091,7.01504,7.14264,1708553.5694957,0
+AGI.US,D,20210823,000000,7.32909,7.54486,7.24072,7.46639,2256448.3352637,0
+AGI.US,D,20210824,000000,7.55466,7.57427,7.44182,7.47621,1855435.811364,0
+AGI.US,D,20210825,000000,7.42706,7.49582,7.31918,7.42706,1781916.9664128,0
+AGI.US,D,20210826,000000,7.3585,7.63313,7.3585,7.52524,1853323.131263,0
+AGI.US,D,20210827,000000,7.52524,7.91765,7.50563,7.82928,5353688.8430104,0
+AGI.US,D,20210830,000000,7.8587,7.90795,7.59399,7.65275,1983943.8937102,0
+AGI.US,D,20210831,000000,7.65275,7.76063,7.63313,7.75092,1288310.9124828,0
+AGI.US,D,20210901,000000,7.79986,7.79986,7.59399,7.61351,1552135.4991921,0
+AGI.US,D,20210902,000000,7.59399,7.70178,7.54486,7.70178,1662314.8451426,0
+AGI.US,D,20210903,000000,7.84909,7.9765,7.74102,7.89803,3855016.3641502,0
+AGI.US,D,20210907,000000,7.75092,7.78035,7.53515,7.57427,2305660.7603229,0
+AGI.US,D,20210908,000000,7.57427,7.64293,7.45649,7.59399,1540483.9624472,0
+AGI.US,D,20210909,000000,7.63313,7.63401,7.39764,7.45649,3531766.2146547,0
+AGI.US,D,20210910,000000,7.42706,7.48106,7.25042,7.29966,2603588.021287,0
+AGI.US,D,20210913,000000,7.31918,7.67236,7.29966,7.55466,3015243.6885148,0
+AGI.US,D,20210914,000000,7.62332,7.71813,7.55466,7.62332,2110990.3607736,0
+AGI.US,D,20210915,000000,7.58894,7.80541,7.56913,7.70703,1835061.0154536,0
+AGI.US,D,20210916,000000,7.47075,7.48056,7.24438,7.34276,3316133.5467541,0
+AGI.US,D,20210917,000000,7.2739,7.37228,7.22467,7.33305,3199008.5000029,0
+AGI.US,D,20210920,000000,7.23457,7.4117,7.1459,7.4019,3611727.0683997,0
+AGI.US,D,20210921,000000,7.50028,7.51504,7.29362,7.29362,2837869.4062768,0
+AGI.US,D,20210922,000000,7.33305,7.46095,7.26906,7.28371,2835676.983353,0
+AGI.US,D,20210923,000000,7.23457,7.2739,7.05239,7.06725,2190809.8981238,0
+AGI.US,D,20210924,000000,6.99829,7.1361,6.89993,7.01791,1582646.7182154,0
+AGI.US,D,20210927,000000,7.05734,7.23457,6.98849,7.04744,1662466.2555656,0
+AGI.US,D,20210928,000000,6.93925,7.06725,6.86544,7.05734,3189278.8662263,0
+AGI.US,D,20210929,000000,7.01791,7.01791,6.83097,6.89993,2789712.8165669,0
+AGI.US,D,20210930,000000,6.99829,7.1459,6.93499,7.08686,4178423.9804855,0
+AGI.US,D,20211001,000000,7.16562,7.16562,6.97868,7.02782,1841345.5574075,0
+AGI.US,D,20211004,000000,7.0082,7.30352,6.93925,7.22467,3499657.1109683,0
+AGI.US,D,20211005,000000,7.19515,7.34276,7.04744,7.34276,2482922.998848,0
+AGI.US,D,20211006,000000,7.30352,7.4019,7.2001,7.38218,4906128.717495,0
+AGI.US,D,20211007,000000,7.33305,7.44123,7.21486,7.29362,3662004.4134333,0
+AGI.US,D,20211008,000000,7.50028,7.56913,7.2739,7.29362,4388750.2177643,0
+AGI.US,D,20211011,000000,7.30352,7.38218,7.22467,7.26409,2149518.2569889,0
+AGI.US,D,20211012,000000,7.29362,7.52989,7.22625,7.50028,2800439.7403291,0
+AGI.US,D,20211013,000000,7.55941,7.9137,7.55941,7.80541,3356911.4018539,0
+AGI.US,D,20211014,000000,7.92349,8.04169,7.90388,8.02198,3397558.0345873,0
+AGI.US,D,20211015,000000,7.85465,8.0712,7.74052,7.95302,3013567.0704318,0
+AGI.US,D,20211018,000000,7.93341,7.95302,7.80541,7.82503,2199542.2419149,0
+AGI.US,D,20211019,000000,8.01216,8.01216,7.77588,7.81531,2029000.6073616,0
+AGI.US,D,20211020,000000,7.89397,8.03178,7.87436,7.93341,1783017.215486,0
+AGI.US,D,20211021,000000,7.88417,7.92349,7.7858,7.89397,1788501.301004,0
+AGI.US,D,20211022,000000,7.98263,8.13521,7.84484,7.87436,2658643.8792679,0
+AGI.US,D,20211025,000000,7.96292,8.08112,7.86445,8.01216,2190984.5248116,0
+AGI.US,D,20211026,000000,7.93341,8.05149,7.86445,8.03178,2524317.5990705,0
+AGI.US,D,20211027,000000,8.03178,8.17949,7.90388,8.14988,2492690.9899318,0
+AGI.US,D,20211028,000000,7.81036,7.9875,7.5396,7.6676,7032501.3678341,0
+AGI.US,D,20211029,000000,7.56913,7.56913,7.28371,7.32314,3824052.9326638,0
+AGI.US,D,20211101,000000,7.34276,7.45104,7.22467,7.4117,2023506.4278153,0
+AGI.US,D,20211102,000000,7.33305,7.45104,7.26409,7.45104,2801981.0984344,0
+AGI.US,D,20211103,000000,7.33305,7.56428,7.27875,7.52989,1717290.9603008,0
+AGI.US,D,20211104,000000,7.68731,7.83097,7.49542,7.50028,2178055.0840974,0
+AGI.US,D,20211105,000000,7.57904,7.81531,7.49047,7.81531,1951595.5615554,0
+AGI.US,D,20211108,000000,7.90388,7.92349,7.77093,7.87436,2033669.0954015,0
+AGI.US,D,20211109,000000,7.95302,8.11063,7.80541,8.09082,3668436.3281988,0
+AGI.US,D,20211110,000000,8.27787,8.41567,8.25815,8.33701,4434753.7512604,0
+AGI.US,D,20211111,000000,8.49442,8.69127,8.3172,8.57319,3768912.2848461,0
+AGI.US,D,20211112,000000,8.47471,8.70109,8.37624,8.53386,2437649.2635904,0
+AGI.US,D,20211115,000000,8.48462,8.55842,8.41071,8.47471,2042597.2633395,0
+AGI.US,D,20211116,000000,8.52395,8.53386,8.24349,8.25815,3198829.8357038,0
+AGI.US,D,20211117,000000,8.3271,8.55991,8.27787,8.39605,2068646.9219009,0
+AGI.US,D,20211118,000000,8.34671,8.45995,8.20406,8.23853,2045091.4977063,0
+AGI.US,D,20211119,000000,8.20902,8.34187,8.14016,8.14016,1672115.1371166,0
+AGI.US,D,20211122,000000,7.92349,8.04169,7.77588,7.92349,2814953.9434698,0
+AGI.US,D,20211123,000000,7.7956,7.9137,7.6578,7.81531,3180711.0550948,0
+AGI.US,D,20211124,000000,7.73656,7.88902,7.7316,7.81531,1352494.8001599,0
+AGI.US,D,20211126,000000,7.88417,7.9137,7.55941,7.70703,1887471.2286447,0
+AGI.US,D,20211129,000000,7.64799,7.68731,7.52989,7.60856,2078442.1668607,0
+AGI.US,D,20211130,000000,7.69713,7.91864,7.51008,7.51999,4547185.0749012,0
+AGI.US,D,20211201,000000,7.62827,7.8595,7.32314,7.33305,4983384.3716838,0
+AGI.US,D,20211202,000000,7.28371,7.32314,6.99829,7.15581,4975613.9887798,0
+AGI.US,D,20211203,000000,7.16562,7.26906,7.04267,7.20505,4711565.3146446,0
+AGI.US,D,20211206,000000,7.2001,7.3285,7.08647,7.29887,2296324.7936458,0
+AGI.US,D,20211207,000000,7.30868,7.50621,7.28897,7.39764,2209502.0195343,0
+AGI.US,D,20211208,000000,7.39764,7.4124,7.28897,7.37782,3274139.3612568,0
+AGI.US,D,20211209,000000,7.22971,7.28897,7.05189,7.12105,2603957.462719,0
+AGI.US,D,20211210,000000,7.2001,7.2001,6.93341,7.0618,3228994.8295601,0
+AGI.US,D,20211213,000000,7.0618,7.18029,6.99265,7.08152,5152381.6199233,0
+AGI.US,D,20211214,000000,6.96302,7.03713,6.84454,6.90378,3555740.5410193,0
+AGI.US,D,20211215,000000,6.87416,6.88397,6.55813,6.73586,7238854.5956156,0
+AGI.US,D,20211216,000000,6.88397,7.12599,6.86426,7.10134,4521015.2974043,0
+AGI.US,D,20211217,000000,7.18029,7.29887,7.07171,7.15066,8738529.4114755,0
+AGI.US,D,20211220,000000,7.14086,7.2001,7.01247,7.19018,2773616.879208,0
+AGI.US,D,20211221,000000,7.22971,7.29391,7.11113,7.21981,2473911.0504761,0
+AGI.US,D,20211222,000000,7.23963,7.36802,7.15066,7.34821,1602593.5273303,0
+AGI.US,D,20211223,000000,7.35811,7.46679,7.26926,7.43707,1504662.2751909,0
+AGI.US,D,20211227,000000,7.39764,7.50621,7.34821,7.41736,1132452.0513411,0
+AGI.US,D,20211228,000000,7.43222,7.55566,7.39764,7.41736,1423717.2536969,0
+AGI.US,D,20211229,000000,7.29887,7.52108,7.28391,7.37782,2151342.2478837,0
+AGI.US,D,20211230,000000,7.31858,7.52108,7.31858,7.50621,1316668.0658894,0
+AGI.US,D,20211231,000000,7.54575,7.60004,7.50127,7.59518,1708547.5130788,0
+AGI.US,D,20220103,000000,7.49145,7.55546,7.38774,7.38774,1742498.7769107,0
+AGI.US,D,20220104,000000,7.41736,7.63451,7.34821,7.43707,2363988.0928415,0
+AGI.US,D,20220105,000000,7.47661,7.64452,7.2099,7.22971,3556660.1069878,0
+AGI.US,D,20220106,000000,7.09142,7.14086,6.94827,6.95313,3266724.2881452,0
+AGI.US,D,20220107,000000,6.97294,7.03218,6.87416,6.94331,3295372.1495638,0
+AGI.US,D,20220110,000000,6.94331,7.11609,6.82473,7.10134,3356599.4963828,0
+AGI.US,D,20220111,000000,7.13095,7.26926,7.05189,7.24944,4406141.2189405,0
+AGI.US,D,20220112,000000,7.30868,7.41736,7.19018,7.31858,3042522.7997103,0
+AGI.US,D,20220113,000000,7.26926,7.3285,7.14472,7.19018,2698513.2718302,0
+AGI.US,D,20220114,000000,7.2099,7.22477,7.00255,7.01247,2262269.5613235,0
+AGI.US,D,20220118,000000,6.84454,6.87416,6.53832,6.56794,11462675.458503,0
+AGI.US,D,20220119,000000,6.69634,7.29887,6.66672,7.21981,7992452.5337494,0
+AGI.US,D,20220120,000000,7.36802,7.36802,7.0618,7.10134,6274253.1109111,0
+AGI.US,D,20220121,000000,7.13095,7.17047,6.90874,6.94331,3600814.4145187,0
+AGI.US,D,20220124,000000,6.85435,6.97294,6.69634,6.96302,4766025.624962,0
+AGI.US,D,20220125,000000,6.88397,7.16057,6.86426,7.07171,5251012.3882167,0
+AGI.US,D,20220126,000000,7.01247,7.15066,6.73586,6.80502,4738879.7549387,0
+AGI.US,D,20220127,000000,6.66672,6.80996,6.55813,6.56794,3235979.8970706,0
+AGI.US,D,20220128,000000,6.48899,6.647,6.44945,6.647,4054321.9414463,0
+AGI.US,D,20220131,000000,6.68653,6.76548,6.60747,6.74577,4554599.1386101,0
+AGI.US,D,20220201,000000,6.84454,6.86921,6.67167,6.76548,4440452.839579,0
+AGI.US,D,20220202,000000,6.75558,6.83959,6.65196,6.68653,3479302.5031142,0
+AGI.US,D,20220203,000000,6.62719,6.69634,6.48899,6.49879,5506501.326443,0
+AGI.US,D,20220204,000000,6.46917,6.60747,6.42974,6.54823,6748408.9819133,0
+AGI.US,D,20220207,000000,6.647,7.03218,6.60747,7.00255,4706362.8525132,0
+AGI.US,D,20220208,000000,6.97294,7.05189,6.93341,7.00255,2471103.9012352,0
+AGI.US,D,20220209,000000,7.02226,7.03218,6.9235,6.94331,3069545.5225897,0
+AGI.US,D,20220210,000000,6.90378,6.98274,6.62719,6.67662,3556969.9936535,0
+AGI.US,D,20220211,000000,6.71615,7.17047,6.68157,7.11113,6059882.1965348,0
+AGI.US,D,20220214,000000,7.15066,7.23963,7.08152,7.2001,5192259.0877083,0
+AGI.US,D,20220215,000000,7.02226,7.13095,6.90378,7.09142,3666777.8793664,0
+AGI.US,D,20220216,000000,7.18029,7.3285,7.15066,7.27905,3220170.6301126,0
+AGI.US,D,20220217,000000,7.38774,7.5507,7.24944,7.44698,6222628.2131135,0
+AGI.US,D,20220218,000000,7.44698,7.45689,7.20505,7.24944,5702531.3915901,0
+AGI.US,D,20220222,000000,7.29887,7.35811,7.05685,7.12105,4371887.1342626,0
+AGI.US,D,20220223,000000,7.16057,7.41736,7.13095,7.25934,4484626.3257634,0
+AGI.US,D,20220224,000000,7.63461,7.67414,7.00255,7.13095,7926907.9710717,0
+AGI.US,D,20220225,000000,7.08152,7.35811,7.01247,7.33829,4744043.859763,0
+AGI.US,D,20220228,000000,7.46679,7.53584,7.19028,7.26926,5091574.1846773,0
+AGI.US,D,20220301,000000,7.31858,7.64452,7.30868,7.63461,4626910.7377892,0
+AGI.US,D,20220302,000000,7.49642,7.604,7.34821,7.52603,3856900.919214,0
+AGI.US,D,20220303,000000,7.52603,7.6149,7.37288,7.6149,4680327.3255914,0
+AGI.US,D,20220304,000000,7.81244,7.8174,7.60004,7.74329,6868833.7664812,0
+AGI.US,D,20220307,000000,7.80253,8.14818,7.66919,8.11856,7193427.4311294,0
+AGI.US,D,20220308,000000,8.22723,8.64699,8.12322,8.32602,10127122.475265,0
+AGI.US,D,20220309,000000,7.86178,8.27668,7.80253,8.26676,4796864.8999016,0
+AGI.US,D,20220310,000000,8.3161,8.60747,8.3063,8.58279,5727890.618623,0
+AGI.US,D,20220311,000000,8.3161,8.71119,8.28648,8.61242,6355976.3819789,0
+AGI.US,D,20220314,000000,8.42479,8.4445,7.90131,7.97045,5579718.3599513,0
+AGI.US,D,20220315,000000,7.67414,8.22723,7.66424,8.09885,3812270.1735524,0
+AGI.US,D,20220316,000000,8.02455,8.1781,7.89576,8.11371,3559590.4033726,0
+AGI.US,D,20220317,000000,8.16324,8.47531,8.16324,8.22268,6078473.3776633,0
+AGI.US,D,20220318,000000,8.14343,8.32175,8.03445,8.22268,7079912.0088604,0
+AGI.US,D,20220321,000000,8.28707,8.50503,8.2326,8.28213,3401365.5020223,0
+AGI.US,D,20220322,000000,8.30194,8.30194,8.08399,8.18305,2437736.0722329,0
+AGI.US,D,20220323,000000,8.28213,8.36138,8.13848,8.32175,3194275.4101825,0
+AGI.US,D,20220324,000000,8.43073,8.46541,8.26231,8.28213,2458328.8991523,0
+AGI.US,D,20220325,000000,8.19296,8.32175,8.1038,8.27222,1734250.946473,0
+AGI.US,D,20220328,000000,8.12362,8.16324,7.96511,8.03445,2292131.7343338,0
+AGI.US,D,20220329,000000,7.84621,8.16324,7.78678,8.16324,2736280.0783197,0
+AGI.US,D,20220330,000000,8.21277,8.33166,8.17315,8.24249,1428855.1140478,0
+AGI.US,D,20220331,000000,8.19296,8.48026,8.17315,8.34157,3950469.532368,0
+AGI.US,D,20220401,000000,8.28213,8.6041,8.24745,8.58924,3408057.8427151,0
+AGI.US,D,20220404,000000,8.65858,8.74774,8.49017,8.60905,2271273.4344729,0
+AGI.US,D,20220405,000000,8.66849,8.80224,8.38119,8.42082,2670661.8292361,0
+AGI.US,D,20220406,000000,8.40101,8.49017,8.24745,8.34157,1735121.0517034,0
+AGI.US,D,20220407,000000,8.34157,8.52485,8.3267,8.44063,1693777.9310247,0
+AGI.US,D,20220408,000000,8.46045,8.69822,8.45054,8.59915,2116373.5060097,0
+AGI.US,D,20220411,000000,8.72793,8.8171,8.55258,8.66849,3035224.8173257,0
+AGI.US,D,20220412,000000,8.8171,8.90626,8.65363,8.73785,2213440.7093357,0
+AGI.US,D,20220413,000000,8.8171,8.97065,8.7527,8.93598,2376376.4936446,0
+AGI.US,D,20220414,000000,8.92607,8.99047,8.80224,8.93598,1766575.0529601,0
+AGI.US,D,20220418,000000,9.04496,9.13412,8.84681,8.86662,1829239.7893939,0
+AGI.US,D,20220419,000000,8.72793,8.83621,8.56943,8.62887,2459884.3888971,0
+AGI.US,D,20220420,000000,8.64868,8.79729,8.54466,8.75766,1673595.9310527,0
+AGI.US,D,20220421,000000,8.65858,8.66849,8.31195,8.44063,4059789.8765193,0
+AGI.US,D,20220422,000000,8.24249,8.37624,8.1038,8.16324,3127211.6962616,0
+AGI.US,D,20220425,000000,7.86604,7.97006,7.61837,7.80659,4759521.0331935,0
+AGI.US,D,20220426,000000,7.83632,7.87099,7.55893,7.59855,2918140.1466873,0
+AGI.US,D,20220427,000000,7.60846,7.63323,7.42023,7.47967,2529928.8693438,0
+AGI.US,D,20220428,000000,7.42023,7.76201,7.17256,7.71744,5949468.66913,0
+AGI.US,D,20220429,000000,7.89576,8.00474,7.67286,7.68771,4901801.407608,0
+AGI.US,D,20220502,000000,7.41032,7.53911,7.30135,7.50939,4534454.4865424,0
+AGI.US,D,20220503,000000,7.58865,7.78183,7.54902,7.70752,3645269.5240897,0
+AGI.US,D,20220504,000000,7.67781,7.91062,7.60351,7.86604,3081576.5947945,0
+AGI.US,D,20220505,000000,7.9453,7.99482,7.50939,7.64808,3997939.7281607,0
+AGI.US,D,20220506,000000,7.62827,7.70257,7.52921,7.60846,2447735.2165623,0
+AGI.US,D,20220509,000000,7.3806,7.41032,7.16265,7.18246,4305135.325813,0
+AGI.US,D,20220510,000000,7.28154,7.37069,6.93479,7.11313,4623087.1199091,0
+AGI.US,D,20220511,000000,7.17256,7.36079,7.0933,7.13294,2975363.1925215,0
+AGI.US,D,20220512,000000,6.99423,7.05367,6.69703,6.92489,5941769.9538262,0
+AGI.US,D,20220513,000000,6.83572,7.09826,6.80105,7.00414,6198165.3357843,0
+AGI.US,D,20220516,000000,6.9546,7.05367,6.90508,7.02396,2806195.3552056,0
+AGI.US,D,20220517,000000,7.13294,7.20227,7.02396,7.10321,2477409.6406483,0
+AGI.US,D,20220518,000000,7.04377,7.10321,6.86049,6.90508,2923615.14758,0
+AGI.US,D,20220519,000000,7.12302,7.59855,7.07349,7.5193,4557305.3475689,0
+AGI.US,D,20220520,000000,7.55893,7.57874,7.33107,7.42023,2909985.1813091,0
+AGI.US,D,20220523,000000,7.56883,7.66543,7.38556,7.48958,2844963.4892918,0
+AGI.US,D,20220524,000000,7.47967,7.72734,7.3806,7.68771,3154689.6598124,0
+AGI.US,D,20220525,000000,7.55893,7.60846,7.41032,7.54902,2462292.8240243,0
+AGI.US,D,20220526,000000,7.53911,7.59855,7.3806,7.49949,2605490.7456017,0
+AGI.US,D,20220527,000000,7.59855,7.62332,7.39051,7.50939,2689270.1702126,0
+AGI.US,D,20220531,000000,7.58865,7.77688,7.32116,7.40041,4492519.8558115,0
+AGI.US,D,20220601,000000,7.44995,7.7422,7.43013,7.68771,3626538.0359693,0
+AGI.US,D,20220602,000000,7.79669,8.38119,7.79669,8.32175,5233678.9230013,0
+AGI.US,D,20220603,000000,8.18305,8.29699,7.93538,7.97501,4387020.1013317,0
+AGI.US,D,20220606,000000,8.04436,8.0939,7.68771,7.75707,3843443.5608253,0
+AGI.US,D,20220607,000000,7.72734,7.86108,7.62827,7.79669,2653385.8999814,0
+AGI.US,D,20220608,000000,7.76696,7.88586,7.64066,7.83632,2864840.6496123,0
+AGI.US,D,20220609,000000,7.79669,7.79669,7.59855,7.60846,2985141.2776335,0
+AGI.US,D,20220610,000000,7.48958,8.15333,7.41032,8.05426,5231420.8888943,0
+AGI.US,D,20220613,000000,7.74715,7.84621,7.29144,7.31125,5674066.2320818,0
+AGI.US,D,20220614,000000,7.33107,7.33107,7.00414,7.10321,3544960.1189076,0
+AGI.US,D,20220615,000000,7.28713,7.39649,7.02865,7.21754,5846310.3280513,0
+AGI.US,D,20220616,000000,7.10818,7.44122,6.97397,7.30701,6805271.1684523,0
+AGI.US,D,20220617,000000,7.22748,7.28713,7.00877,7.0883,7265967.7242107,0
+AGI.US,D,20220621,000000,7.03859,7.39151,7.02865,7.30701,5373419.4492431,0
+AGI.US,D,20220622,000000,7.25731,7.42134,7.13304,7.19765,3817277.7738346,0
+AGI.US,D,20220623,000000,7.19765,7.27719,6.84473,6.92924,3289956.5387721,0
+AGI.US,D,20220624,000000,6.91929,7.12806,6.81988,7.0883,3049329.1396155,0
+AGI.US,D,20220627,000000,7.15788,7.19765,6.97894,7.11812,3855206.6148178,0
+AGI.US,D,20220628,000000,7.17777,7.19269,6.85467,6.91929,8046766.5173806,0
+AGI.US,D,20220629,000000,7.11812,7.30701,7.09824,7.22748,7437308.8768941,0
+AGI.US,D,20220630,000000,7.24736,7.30701,6.93917,6.97894,6119116.9393407,0
+AGI.US,D,20220701,000000,6.969,7.62017,6.89941,7.45613,7350821.0203843,0
+AGI.US,D,20220705,000000,7.36666,7.45613,6.83976,7.02865,8116886.641096,0
+AGI.US,D,20220706,000000,7.03859,7.11812,6.71052,7.02865,5723914.4500755,0
+AGI.US,D,20220707,000000,7.09824,7.22748,6.98889,7.14795,3995817.0272972,0
+AGI.US,D,20220708,000000,7.16783,7.33187,7.02368,7.17777,3670146.2200263,0
+AGI.US,D,20220711,000000,7.06842,7.35672,7.06842,7.138,2936282.9467628,0
+AGI.US,D,20220712,000000,7.16783,7.21754,6.90936,7.06842,6665026.8974883,0
+AGI.US,D,20220713,000000,6.98889,7.44122,6.969,7.35672,7666892.6834777,0
+AGI.US,D,20220714,000000,7.05847,7.14297,6.79502,7.10818,7558955.3718235,0
+AGI.US,D,20220715,000000,7.22748,7.24736,6.80497,7.0187,7297963.8655858,0
+AGI.US,D,20220718,000000,7.15788,7.38654,7.138,7.25731,5793859.5500995,0
+AGI.US,D,20220719,000000,7.30701,7.54561,7.29707,7.38654,6864510.6526866,0
+AGI.US,D,20220720,000000,7.3766,7.46607,7.10818,7.12806,3299917.8009318,0
+AGI.US,D,20220721,000000,7.12806,7.28713,7.05847,7.24736,3621973.4636806,0
+AGI.US,D,20220722,000000,7.32689,7.57543,7.10818,7.16783,4698270.5891398,0
+AGI.US,D,20220725,000000,7.12806,7.16783,6.8497,6.93917,6052881.5368674,0
+AGI.US,D,20220726,000000,6.94912,7.11812,6.79005,6.94912,8137629.9661751,0
+AGI.US,D,20220727,000000,6.95906,7.10818,6.76023,7.04853,6686779.123501,0
+AGI.US,D,20220728,000000,7.3766,7.74444,7.33684,7.60526,9385789.2918588,0
+AGI.US,D,20220729,000000,7.71461,7.92338,7.54561,7.84385,7085677.227951,0
+AGI.US,D,20220801,000000,7.83392,7.87368,7.6152,7.73449,4872739.0329526,0
+AGI.US,D,20220802,000000,7.83392,7.94824,7.63508,7.63508,5106384.5962363,0
+AGI.US,D,20220803,000000,7.67484,7.70467,7.30204,7.48595,6034076.5488763,0
+AGI.US,D,20220804,000000,7.6152,7.95818,7.54064,7.84385,5494507.67895,0
+AGI.US,D,20220805,000000,7.60526,7.75438,7.52573,7.74444,3153648.2890977,0
+AGI.US,D,20220808,000000,7.92338,7.96315,7.76432,7.84385,6841905.4376492,0
+AGI.US,D,20220809,000000,7.93333,7.96315,7.76929,7.93333,2588730.1545357,0
+AGI.US,D,20220810,000000,7.99298,8.18187,7.91345,8.03274,3781050.8873677,0
+AGI.US,D,20220811,000000,8.06256,8.11913,7.84385,7.8538,3031659.7938518,0
+AGI.US,D,20220812,000000,7.91345,8.09239,7.89356,8.07251,2111941.4780027,0
+AGI.US,D,20220815,000000,7.83392,7.91345,7.76929,7.88362,3082305.0113091,0
+AGI.US,D,20220816,000000,7.84385,7.93333,7.80409,7.88362,2203572.4157427,0
+AGI.US,D,20220817,000000,7.83392,7.84385,7.6152,7.62514,3774977.3640999,0
+AGI.US,D,20220818,000000,7.66491,7.80409,7.62514,7.69473,1966403.2433159,0
+AGI.US,D,20220819,000000,7.59531,7.63508,7.4959,7.50584,3011256.4573227,0
+AGI.US,D,20220822,000000,7.38654,7.51578,7.35672,7.50584,2574235.3764157,0
+AGI.US,D,20220823,000000,7.57543,7.86871,7.56549,7.75438,3657868.4086639,0
+AGI.US,D,20220824,000000,7.69473,7.89853,7.66491,7.87368,2725876.3049855,0
+AGI.US,D,20220825,000000,7.95321,7.97309,7.76432,7.91345,2065878.0589032,0
+AGI.US,D,20220826,000000,7.9035,7.93333,7.46607,7.54561,3528587.2596102,0
+AGI.US,D,20220829,000000,7.46607,7.67982,7.44619,7.47602,1846917.3856802,0
+AGI.US,D,20220830,000000,7.47602,7.4951,7.24239,7.28713,3108847.2535194,0
+AGI.US,D,20220831,000000,7.26724,7.36168,7.14795,7.14795,3580844.9079716,0
+AGI.US,D,20220901,000000,7.04853,7.05847,6.80993,6.85964,5146425.7921155,0
+AGI.US,D,20220902,000000,6.97894,7.25731,6.93917,7.12806,3912251.2617268,0
+AGI.US,D,20220906,000000,7.18771,7.30204,6.98889,7.02865,2694852.8527457,0
+AGI.US,D,20220907,000000,7.0187,7.30701,6.93917,7.30701,3168113.8966024,0
+AGI.US,D,20220908,000000,7.2076,7.37163,7.15788,7.35672,2719129.8458009,0
+AGI.US,D,20220909,000000,7.50584,7.53567,7.38654,7.50584,3553414.4708216,0
+AGI.US,D,20220912,000000,7.62514,7.71461,7.4959,7.60526,3851952.5823946,0
+AGI.US,D,20220913,000000,7.33684,7.57046,7.31198,7.38654,3381462.7469849,0
+AGI.US,D,20220914,000000,7.44141,7.47632,7.34166,7.37158,1660911.8600291,0
+AGI.US,D,20220915,000000,7.27183,7.37158,7.02245,7.0823,3016078.6436039,0
+AGI.US,D,20220916,000000,7.0025,7.26684,6.94265,7.1621,5429813.9328998,0
+AGI.US,D,20220919,000000,7.03243,7.37158,7.03243,7.34166,3397855.2303011,0
+AGI.US,D,20220920,000000,7.2419,7.2419,7.0425,7.1222,2468634.1258762,0
+AGI.US,D,20220921,000000,7.202,7.39153,7.05238,7.23193,3481036.5616334,0
+AGI.US,D,20220922,000000,7.2818,7.35163,7.06235,7.09228,2820359.8100255,0
+AGI.US,D,20220923,000000,6.91273,6.9227,6.61347,6.71323,5081431.5820838,0
+AGI.US,D,20220926,000000,6.6833,6.70824,6.33417,6.46385,6420190.4686075,0
+AGI.US,D,20220927,000000,6.61347,6.6833,6.45886,6.47382,3738845.1553302,0
+AGI.US,D,20220928,000000,6.6434,7.11722,6.63342,7.0823,4566406.8714518,0
+AGI.US,D,20220929,000000,7.01248,7.21198,6.91273,7.202,3381668.8854739,0
+AGI.US,D,20220930,000000,7.22195,7.58106,7.14215,7.39153,4528541.4911429,0
+AGI.US,D,20221003,000000,7.53118,7.75562,7.43143,7.75063,4833948.7255181,0
+AGI.US,D,20221004,000000,7.82046,8.14465,7.77557,8.00001,5115431.3272104,0
+AGI.US,D,20221005,000000,7.80051,7.93018,7.7257,7.93018,2753246.5286678,0
+AGI.US,D,20221006,000000,7.88031,8.09976,7.88031,8.06984,3659553.5191503,0
+AGI.US,D,20221007,000000,7.93018,8.00999,7.78056,7.80051,6450073.9538641,0
+AGI.US,D,20221010,000000,7.73068,7.76091,7.5218,7.57108,2818997.4142234,0
+AGI.US,D,20221011,000000,7.57108,7.74565,7.47133,7.48131,4128668.7994985,0
+AGI.US,D,20221012,000000,7.49128,7.66086,7.43143,7.57108,3012223.0334091,0
+AGI.US,D,20221013,000000,7.2818,7.56111,7.06235,7.53118,4231253.4941487,0
+AGI.US,D,20221014,000000,7.48131,7.48629,7.15213,7.202,2524938.4657049,0
+AGI.US,D,20221017,000000,7.41148,7.58604,7.2818,7.31173,2589656.7775474,0
+AGI.US,D,20221018,000000,7.40151,7.44639,7.2818,7.38156,2781626.2657986,0
+AGI.US,D,20221019,000000,7.2419,7.36161,7.10724,7.34166,3820021.4891613,0
+AGI.US,D,20221020,000000,7.36161,7.54614,7.31093,7.37158,2452109.9389701,0
+AGI.US,D,20221021,000000,7.42146,7.67083,7.39153,7.64091,4066739.4391802,0
+AGI.US,D,20221024,000000,7.55113,7.67083,7.44141,7.57108,3137796.0269092,0
+AGI.US,D,20221025,000000,7.62096,7.76061,7.60101,7.73068,2842064.9104747,0
+AGI.US,D,20221026,000000,7.88031,8.06984,7.82046,8.02994,3057823.6940776,0
+AGI.US,D,20221027,000000,8.29926,8.30225,8.02006,8.11971,4323328.9943963,0
+AGI.US,D,20221028,000000,8.02994,8.13966,7.91033,8.11971,3341224.0758797,0
+AGI.US,D,20221031,000000,8.01996,8.08979,7.86036,7.87033,2414396.9384713,0
+AGI.US,D,20221101,000000,8.04989,8.17457,8.0449,8.08979,2257544.9814537,0
+AGI.US,D,20221102,000000,8.11971,8.17886,7.59103,7.61098,3782403.7260438,0
+AGI.US,D,20221103,000000,7.51123,7.63103,7.38156,7.41148,5905295.0803143,0
+AGI.US,D,20221104,000000,7.69078,8.09976,7.69078,8.08979,4785810.7405118,0
+AGI.US,D,20221107,000000,8.07981,8.14964,7.87532,7.95013,3765175.7850147,0
+AGI.US,D,20221108,000000,7.98006,8.51223,7.93018,8.41896,6237077.0543192,0
+AGI.US,D,20221109,000000,8.36909,8.52829,8.19951,8.26934,4408365.9509159,0
+AGI.US,D,20221110,000000,8.75812,8.92769,8.57856,8.85787,5388890.9314015,0
+AGI.US,D,20221111,000000,8.83792,8.92769,8.73817,8.85787,3756421.9659245,0
+AGI.US,D,20221114,000000,8.81797,8.98754,8.76799,8.91772,3092896.1128674,0
+AGI.US,D,20221115,000000,8.98754,9.06415,8.86784,8.90774,5842019.364174,0
+AGI.US,D,20221116,000000,8.88779,8.97258,8.81637,8.90774,3652186.1558321,0
+AGI.US,D,20221117,000000,8.78804,8.83792,8.61846,8.81797,4028089.1023496,0
+AGI.US,D,20221118,000000,8.81797,8.90275,8.63841,8.89777,4425528.7295262,0
+AGI.US,D,20221121,000000,8.77807,9.00749,8.76809,8.97757,2677090.7085798,0
+AGI.US,D,20221122,000000,9.06734,9.43143,9.05737,9.41647,3690138.7535323,0
+AGI.US,D,20221123,000000,9.46635,9.7656,9.41148,9.7257,4272597.5451222,0
+AGI.US,D,20221125,000000,9.67582,9.78056,9.54116,9.58605,1607161.8870169,0
+AGI.US,D,20221128,000000,9.5262,9.55113,9.18206,9.19702,3716750.082867,0
+AGI.US,D,20221129,000000,9.33667,9.59103,9.29677,9.45637,4119819.743027,0
+AGI.US,D,20221130,000000,9.51622,9.8055,9.48131,9.67582,5471380.5385959,0
+AGI.US,D,20221201,000000,9.8454,10.005,9.69079,9.89527,2845542.5786406,0
+AGI.US,D,20221202,000000,9.65587,10.0599,9.61597,10.005,3106850.8954757,0
+AGI.US,D,20221205,000000,9.89,9.945,9.71,9.76,2939498,0
+AGI.US,D,20221206,000000,9.85,9.93,9.66,9.7,3700958,0
+AGI.US,D,20221207,000000,9.78,10.05,9.78,9.95,3591898,0
+AGI.US,D,20221208,000000,10,10.165,9.9443,10.04,4416207,0
+AGI.US,D,20221209,000000,10.07,10.2,9.84,9.84,3144209,0
+AGI.US,D,20221212,000000,9.74,9.9,9.65,9.89,3005516,0
+AGI.US,D,20221213,000000,10.24,10.36,9.92,10.01,4217175,0
+AGI.US,D,20221214,000000,10,10.04,9.735,9.92,2910771,0
+AGI.US,D,20221215,000000,9.67,9.7333,9.435,9.49,5265243,0
+AGI.US,D,20221216,000000,9.45,9.75,9.45,9.64,4849082,0
+AGI.US,D,20221219,000000,9.63,9.71,9.475,9.51,3761741,0
+AGI.US,D,20221220,000000,9.7,9.915,9.63,9.85,5226271,0
+AGI.US,D,20221221,000000,9.92,10.08,9.915,10,2825988,0
+AGI.US,D,20221222,000000,9.91,10.02,9.76,10.01,2268821,0
+AGI.US,D,20221223,000000,10.03,10.17,9.86,9.99,2370162,0
+AGI.US,D,20221227,000000,10.03,10.45,9.99,10.29,2233338,0
+AGI.US,D,20221228,000000,10.2,10.2529,9.98,10.06,2349366,0
+AGI.US,D,20221229,000000,10.14,10.245,10.08,10.11,2331268,0
+AGI.US,D,20221230,000000,10.11,10.165,10.01,10.11,2418294,0
+AGI.US,D,20230103,000000,10.24,10.555,10.2299,10.36,3647252,0
+AGI.US,D,20230104,000000,10.5,10.945,10.438,10.85,6042883,0
+AGI.US,D,20230105,000000,10.61,10.79,10.5026,10.78,3493265,0
+AGI.US,D,20230106,000000,10.85,11.01,10.675,10.86,4104504,0
+AGI.US,D,20230109,000000,10.98,10.99,10.68,10.69,2736773,0
+AGI.US,D,20230110,000000,10.74,10.9405,10.68,10.89,2229523,0
+AGI.US,D,20230111,000000,10.89,10.96,10.78,10.88,2208730,0
+AGI.US,D,20230112,000000,11.05,11.18,10.87,10.98,3589124,0
+AGI.US,D,20230113,000000,11.09,11.38,10.975,11,7268551,0
+AGI.US,D,20230117,000000,11.01,11.195,10.63,10.76,5840886,0
+AGI.US,D,20230118,000000,10.89,11.05,10.75,10.75,4690502,0
+AGI.US,D,20230119,000000,10.7,11.12,10.68,10.99,3277687,0
+AGI.US,D,20230120,000000,10.94,11.19,10.85,11.18,3073213,0
+AGI.US,D,20230123,000000,11.02,11.18,10.95,11.18,1984210,0
+AGI.US,D,20230124,000000,11.18,11.445,11.06,11.37,2708698,0
+AGI.US,D,20230125,000000,11.32,11.615,11.19,11.59,3203182,0
+AGI.US,D,20230126,000000,11.55,11.58,11.32,11.45,3356839,0
+AGI.US,D,20230127,000000,11.35,11.44,11.26,11.31,3319618,0
+AGI.US,D,20230130,000000,11.23,11.24,11,11.02,3921672,0
+AGI.US,D,20230131,000000,10.93,11.12,10.84,11.04,2583229,0
+AGI.US,D,20230201,000000,10.99,11.32,10.91,11.23,3773687,0
+AGI.US,D,20230202,000000,11.19,11.28,10.74,10.83,4339895,0
+AGI.US,D,20230203,000000,10.55,10.755,10.5,10.65,3881742,0
+AGI.US,D,20230206,000000,10.6,10.64,10.52,10.6,2700224,0
+AGI.US,D,20230207,000000,10.62,10.82,10.5,10.73,3891132,0
+AGI.US,D,20230208,000000,10.77,10.99,10.655,10.86,3062076,0
+AGI.US,D,20230209,000000,10.99,11.105,10.59,10.66,3823645,0
+AGI.US,D,20230210,000000,10.69,10.76,10.54,10.67,3136540,0
+AGI.US,D,20230213,000000,10.6,10.68,10.51,10.53,2174002,0
+AGI.US,D,20230214,000000,10.5,10.6401,10.37,10.56,2580781,0
+AGI.US,D,20230215,000000,10.3,10.39,10.18,10.36,4182022,0
+AGI.US,D,20230216,000000,10.26,10.5,10.145,10.43,3289806,0
+AGI.US,D,20230217,000000,10.24,10.385,10.085,10.35,2955238,0
+AGI.US,D,20230221,000000,10.31,10.42,10.16,10.18,2764012,0
+AGI.US,D,20230222,000000,10.12,10.15,9.94,10.04,2969099,0
+AGI.US,D,20230223,000000,10.15,10.24,9.885,10.03,2976221,0
+AGI.US,D,20230224,000000,9.83,10.1,9.78,10.08,2694258,0
+AGI.US,D,20230227,000000,10.14,10.265,10.09,10.17,2212869,0
+AGI.US,D,20230228,000000,10.18,10.34,10.09,10.18,3804054,0
+AGI.US,D,20230301,000000,10.28,10.5,10.28,10.42,4123292,0
+AGI.US,D,20230302,000000,10.32,10.37,10.24,10.32,2114420,0
+AGI.US,D,20230303,000000,10.45,10.455,10.27,10.43,1977288,0
+AGI.US,D,20230306,000000,10.35,10.48,10.31,10.36,1914954,0
+AGI.US,D,20230307,000000,10.29,10.29,9.92,9.95,2676043,0
+AGI.US,D,20230308,000000,10.04,10.115,9.83,9.92,3035347,0
+AGI.US,D,20230309,000000,10.03,10.09,9.805,9.85,3420113,0
+AGI.US,D,20230310,000000,10.05,10.33,10.025,10.07,3973671,0
+AGI.US,D,20230313,000000,10.47,10.705,10.41,10.64,5602030,0
+AGI.US,D,20230314,000000,10.6,10.835,10.49,10.72,4738664,0
+AGI.US,D,20230315,000000,10.86,10.9,10.485,10.62,4139457,0
+AGI.US,D,20230316,000000,10.65,10.73,10.325,10.61,2197988,0
+AGI.US,D,20230317,000000,10.75,11.415,10.62,11.32,12567558,0
+AGI.US,D,20230320,000000,11.42,11.5,11.22,11.39,4345751,0
+AGI.US,D,20230321,000000,11.26,11.26,10.86,10.99,3534067,0
+AGI.US,D,20230322,000000,11.05,11.37,10.99,11.21,4648078,0
+AGI.US,D,20230323,000000,11.3,11.79,11.23,11.59,5004950,0
+AGI.US,D,20230324,000000,11.69,11.865,11.43,11.76,4882315,0
+AGI.US,D,20230327,000000,11.5,11.78,11.4103,11.77,3152358,0
+AGI.US,D,20230328,000000,11.82,12.18,11.66,12.17,4160183,0
+AGI.US,D,20230329,000000,12.09,12.2699,12.02,12.18,3134683,0
+AGI.US,D,20230330,000000,12.3,12.32,12.0898,12.28,2636062,0
+AGI.US,D,20230331,000000,12.28,12.3485,12.07,12.23,2594941,0
+AGI.US,D,20230403,000000,12.27,12.69,12.14,12.56,5051641,0
+AGI.US,D,20230404,000000,12.58,13.035,12.4527,12.89,4999611,0
+AGI.US,D,20230405,000000,12.98,13.04,12.685,12.97,3485505,0
+AGI.US,D,20230406,000000,12.88,13.01,12.77,12.97,4016036,0
+AGI.US,D,20230410,000000,12.81,13.13,12.69,13.13,2780325,0
+AGI.US,D,20230411,000000,13.2,13.46,13.13,13.27,3447678,0
+AGI.US,D,20230412,000000,13.44,13.575,13.23,13.46,2839604,0
+AGI.US,D,20230413,000000,13.67,13.805,13.54,13.67,4140702,0
+AGI.US,D,20230414,000000,13.455,13.47,13.0699,13.41,3683491,0
+AGI.US,D,20230417,000000,13.28,13.33,12.98,13.11,2940367,0
+AGI.US,D,20230418,000000,13.17,13.4399,13.055,13.1,3027070,0
+AGI.US,D,20230419,000000,12.7,12.8404,12.62,12.75,3539172,0
+AGI.US,D,20230420,000000,12.8,12.965,12.72,12.82,2481151,0
+AGI.US,D,20230421,000000,12.71,12.78,12.54,12.74,2431612,0
+AGI.US,D,20230424,000000,12.79,12.9899,12.765,12.92,1948438,0
+AGI.US,D,20230425,000000,12.83,12.8655,12.6695,12.82,1820663,0
+AGI.US,D,20230426,000000,12.96,13.0999,12.625,12.69,2135552,0
+AGI.US,D,20230427,000000,12.75,13.0401,12.4,12.87,3802565,0
+AGI.US,D,20230428,000000,12.83,13.105,12.73,12.93,2167690,0
+AGI.US,D,20230501,000000,13.22,13.28,13.0132,13.04,4129703,0
+AGI.US,D,20230502,000000,13.085,13.53,12.89,13.49,3452074,0
+AGI.US,D,20230503,000000,13.52,13.74,13.3716,13.69,3680612,0
+AGI.US,D,20230504,000000,13.91,14.12,13.69,13.75,3914523,0
+AGI.US,D,20230505,000000,13.36,13.86,13.28,13.81,3328844,0
+AGI.US,D,20230508,000000,13.89,13.91,13.63,13.82,1958007,0
+AGI.US,D,20230509,000000,13.78,13.96,13.6909,13.74,2157538,0
+AGI.US,D,20230510,000000,13.77,13.83,13.4058,13.62,1626664,0
+AGI.US,D,20230511,000000,13.43,13.52,13.18,13.25,2437426,0
+AGI.US,D,20230512,000000,13.27,13.35,13.14,13.31,2351164,0
+AGI.US,D,20230515,000000,13.41,13.69,13.4,13.57,2131109,0
+AGI.US,D,20230516,000000,13.52,13.55,12.905,13.07,3400480,0
+AGI.US,D,20230517,000000,13.03,13.12,12.78,12.86,1838746,0
+AGI.US,D,20230518,000000,12.66,12.69,12.35,12.66,4226274,0
+AGI.US,D,20230519,000000,12.7,12.885,12.55,12.71,1898725,0
+AGI.US,D,20230522,000000,12.65,12.78,12.63,12.65,1283655,0
+AGI.US,D,20230523,000000,12.57,12.94,12.4817,12.87,3358060,0
+AGI.US,D,20230524,000000,12.93,12.95,12.48,12.48,2880709,0
+AGI.US,D,20230525,000000,12.45,12.5,12.26,12.32,1982000,0
+AGI.US,D,20230526,000000,12.42,12.53,12.28,12.38,1391663,0
+AGI.US,D,20230530,000000,12.4,12.45,12.05,12.11,3822462,0
+AGI.US,D,20230531,000000,12.18,12.485,12.12,12.34,3711721,0
+AGI.US,D,20230601,000000,12.41,12.72,12.3,12.56,2198231,0
+AGI.US,D,20230602,000000,12.58,12.68,12.14,12.28,2741396,0
+AGI.US,D,20230605,000000,12.19,12.395,12.11,12.35,1642251,0
+AGI.US,D,20230606,000000,12.33,12.58,12.265,12.58,2249317,0
+AGI.US,D,20230607,000000,12.63,12.92,12.1799,12.26,3652676,0
+AGI.US,D,20230608,000000,12.47,12.683,12.385,12.45,1846204,0
+AGI.US,D,20230609,000000,12.41,12.485,12.265,12.36,1273849,0
+AGI.US,D,20230612,000000,12.33,12.62,12.27,12.57,2912702,0
+AGI.US,D,20230613,000000,12.65,12.8,12.33,12.39,2488051,0
+AGI.US,D,20230614,000000,12.51,12.53,12.18,12.31,2209776,0
+AGI.US,D,20230615,000000,12.26,12.35,12.055,12.14,2572897,0
+AGI.US,D,20230616,000000,12.21,12.51,12.14,12.24,11586265,0
+AGI.US,D,20230620,000000,12.11,12.15,11.6401,11.68,3105930,0
+AGI.US,D,20230621,000000,11.665,11.8,11.44,11.74,2467905,0
+AGI.US,D,20230622,000000,11.635,11.71,11.525,11.68,2381759,0
+AGI.US,D,20230623,000000,11.75,11.94,11.665,11.72,1942511,0
+AGI.US,D,20230626,000000,11.8,11.87,11.5611,11.62,3111841,0
+AGI.US,D,20230627,000000,11.62,11.75,11.41,11.5,1879258,0
+AGI.US,D,20230628,000000,11.42,11.56,11.355,11.49,2258796,0
+AGI.US,D,20230629,000000,11.41,11.75,11.36,11.73,1608051,0
+AGI.US,D,20230630,000000,11.81,11.93,11.735,11.92,1418498,0
+AGI.US,D,20230703,000000,11.9,12.18,11.9,12.15,1145078,0
+AGI.US,D,20230705,000000,12.12,12.14,11.7,11.7,2372184,0
+AGI.US,D,20230706,000000,11.65,11.7,11.53,11.55,1532475,0
+AGI.US,D,20230707,000000,11.66,11.755,11.57,11.61,1950190,0
+AGI.US,D,20230710,000000,11.52,12,11.52,11.98,2000233,0
+AGI.US,D,20230711,000000,12.02,12.08,11.84,11.93,1722512,0
+AGI.US,D,20230712,000000,12.12,12.76,12.12,12.69,4124319,0
+AGI.US,D,20230713,000000,12.78,12.81,12.64,12.67,2584492,0
+AGI.US,D,20230714,000000,12.68,12.84,12.625,12.7,2254179,0
+AGI.US,D,20230717,000000,12.59,12.8,12.52,12.73,1688963,0
+AGI.US,D,20230718,000000,12.86,13.065,12.73,12.97,1912374,0
+AGI.US,D,20230719,000000,12.9,12.99,12.84,12.86,1988418,0
+AGI.US,D,20230720,000000,12.83,12.86,12.41,12.48,3045811,0
+AGI.US,D,20230721,000000,12.42,12.53,12.3325,12.42,1948398,0
+AGI.US,D,20230724,000000,12.39,12.43,12.23,12.38,1984517,0
+AGI.US,D,20230725,000000,12.32,12.5,12.32,12.44,2124709,0
+AGI.US,D,20230726,000000,12.37,12.405,12.135,12.28,3778309,0
+AGI.US,D,20230727,000000,12.55,12.55,11.8,11.8,3751611,0
+AGI.US,D,20230728,000000,12,12.27,12,12.17,2329224,0
+AGI.US,D,20230731,000000,12.23,12.56,12.205,12.35,2024821,0
+AGI.US,D,20230801,000000,12.04,12.2,11.87,11.88,2218006,0
+AGI.US,D,20230802,000000,11.89,11.91,11.49,11.62,2881877,0
+AGI.US,D,20230803,000000,11.65,11.71,11.49,11.55,1656312,0
+AGI.US,D,20230804,000000,11.62,11.845,11.62,11.67,1752431,0
+AGI.US,D,20230807,000000,11.62,11.69,11.43,11.62,1130217,0
+AGI.US,D,20230808,000000,11.495,11.7,11.41,11.67,1607320,0
+AGI.US,D,20230809,000000,11.77,11.77,11.53,11.58,1263118,0
+AGI.US,D,20230810,000000,11.71,11.85,11.555,11.61,2032126,0
+AGI.US,D,20230811,000000,11.59,11.74,11.56,11.67,1423075,0
+AGI.US,D,20230814,000000,11.52,11.67,11.43,11.58,1673301,0
+AGI.US,D,20230815,000000,11.52,11.69,11.37,11.41,2198888,0
+AGI.US,D,20230816,000000,11.36,11.445,11.26,11.3,1910585,0
+AGI.US,D,20230817,000000,11.39,11.435,11.095,11.14,1813053,0
+AGI.US,D,20230818,000000,11.08,11.1261,10.96,11.04,2572510,0
+AGI.US,D,20230821,000000,11.13,11.4,11.08,11.38,3073006,0
+AGI.US,D,20230822,000000,11.43,11.59,11.37,11.59,1681312,0
+AGI.US,D,20230823,000000,11.73,12.21,11.65,12.09,2927828,0
+AGI.US,D,20230824,000000,12.03,12.33,11.98,12.24,2629696,0
+AGI.US,D,20230825,000000,12.26,12.31,11.93,12.09,2597572,0
+AGI.US,D,20230828,000000,12.19,12.62,12.115,12.62,2550894,0
+AGI.US,D,20230829,000000,12.54,12.91,12.52,12.91,2903795,0
+AGI.US,D,20230830,000000,12.99,13.1,12.8,12.94,2137202,0
+AGI.US,D,20230831,000000,12.94,12.99,12.8,12.84,2080670,0
+AGI.US,D,20230901,000000,12.99,13.02,12.37,12.37,2126738,0
+AGI.US,D,20230905,000000,12.26,12.3,11.9347,11.95,1940721,0
+AGI.US,D,20230906,000000,11.9,12.06,11.8,11.9,1323547,0
+AGI.US,D,20230907,000000,11.94,12.005,11.815,11.94,1026529,0
+AGI.US,D,20230908,000000,11.98,12.09,11.73,11.81,1920399,0
+AGI.US,D,20230911,000000,11.91,11.98,11.72,11.82,1888740,0
+AGI.US,D,20230912,000000,11.725,12.0467,11.68,11.93,1637349,0
+AGI.US,D,20230913,000000,11.91,12.095,11.9,12,1876009,0
+AGI.US,D,20230914,000000,12,12.27,12,12.07,2110885,0
+AGI.US,D,20230915,000000,12.23,12.4465,12.195,12.42,6990694,0
+AGI.US,D,20230918,000000,12.46,12.67,12.36,12.63,1532816,0
+AGI.US,D,20230919,000000,12.69,12.74,12.59,12.66,3996731,0
+AGI.US,D,20230920,000000,12.73,12.95,12.655,12.7,2381779,0
+AGI.US,D,20230921,000000,12.4,12.57,12.34,12.49,3281374,0
+AGI.US,D,20230922,000000,12.63,12.71,11.9733,11.99,3457405,0
+AGI.US,D,20230925,000000,11.93,11.965,11.685,11.93,2600651,0
+AGI.US,D,20230926,000000,11.81,11.875,11.42,11.44,2153201,0
+AGI.US,D,20230927,000000,11.41,11.47,11.2,11.32,2016540,0
+AGI.US,D,20230928,000000,11.33,11.445,11.22,11.43,1997511,0
+AGI.US,D,20230929,000000,11.6,11.63,11.19,11.29,1857252,0
+AGI.US,D,20231002,000000,11.13,11.19,10.86,10.92,2526644,0
+AGI.US,D,20231003,000000,10.88,11.2,10.78,11.12,2022157,0
+AGI.US,D,20231004,000000,11.17,11.19,10.905,10.99,2398294,0
+AGI.US,D,20231005,000000,10.96,11.32,10.9138,11.31,2267144,0
+AGI.US,D,20231006,000000,11.3,11.67,11.28,11.55,2332766,0
+AGI.US,D,20231009,000000,11.72,11.8506,11.62,11.75,1386851,0
+AGI.US,D,20231010,000000,11.79,11.855,11.68,11.78,1811768,0
+AGI.US,D,20231011,000000,11.86,12.14,11.66,11.85,2693420,0
+AGI.US,D,20231012,000000,11.85,11.91,11.41,11.51,1486822,0
+AGI.US,D,20231013,000000,11.92,12.295,11.82,12.2,3645801,0
+AGI.US,D,20231016,000000,12.11,12.43,12.05,12.3,2074543,0
+AGI.US,D,20231017,000000,12.35,12.62,12.27,12.6,1721615,0
+AGI.US,D,20231018,000000,12.81,12.87,12.51,12.6,1980326,0
+AGI.US,D,20231019,000000,12.6,12.715,12.46,12.7,2024794,0
+AGI.US,D,20231020,000000,12.8,12.995,12.66,12.7,3633176,0
+AGI.US,D,20231023,000000,12.7,12.995,12.3082,12.83,3616929,0
+AGI.US,D,20231024,000000,12.68,12.965,12.64,12.92,1822354,0
+AGI.US,D,20231025,000000,12.9,13.255,12.68,12.69,3349268,0
+AGI.US,D,20231026,000000,12.73,12.96,12.19,12.55,3805535,0
+AGI.US,D,20231027,000000,12.58,12.83,12.3,12.82,2937723,0
+AGI.US,D,20231030,000000,12.9,12.93,12.675,12.75,1797913,0
+AGI.US,D,20231031,000000,12.7,12.935,12.31,12.38,3031513,0
+AGI.US,D,20231101,000000,12.46,12.555,12.29,12.46,2679219,0
+AGI.US,D,20231102,000000,12.68,12.89,12.485,12.82,2320953,0
+AGI.US,D,20231103,000000,13.01,13.53,13.01,13.43,4083513,0
+AGI.US,D,20231106,000000,13.37,13.575,13.275,13.29,2312437,0
+AGI.US,D,20231107,000000,13.11,13.17,12.6906,13.05,2471250,0
+AGI.US,D,20231108,000000,12.93,13.04,12.62,12.72,2133877,0
+AGI.US,D,20231109,000000,12.77,13.29,12.68,12.97,2353976,0
+AGI.US,D,20231110,000000,12.86,12.94,12.69,12.79,1753347,0
+AGI.US,D,20231113,000000,12.74,13.018,12.705,12.75,1404657,0
+AGI.US,D,20231114,000000,13.02,13.3,12.9,13.21,2360138,0
+AGI.US,D,20231115,000000,13.28,13.3,12.66,12.71,3746652,0
+AGI.US,D,20231116,000000,12.83,13.2,12.77,12.98,3076835,0
+AGI.US,D,20231117,000000,13.11,13.12,12.735,12.83,2250127,0
+AGI.US,D,20231120,000000,12.73,12.93,12.68,12.89,1318762,0
+AGI.US,D,20231121,000000,13.13,13.695,13.12,13.46,7005546,0
+AGI.US,D,20231122,000000,13.64,13.74,13.46,13.63,4089921,0
+AGI.US,D,20231124,000000,13.63,13.965,13.63,13.69,2748071,0
+AGI.US,D,20231127,000000,13.9,14.235,13.82,14.06,4591895,0
+AGI.US,D,20231128,000000,14.18,14.58,14.08,14.57,3989301,0
+AGI.US,D,20231129,000000,14.5,14.69,14.4,14.6,2386665,0
+AGI.US,D,20231130,000000,14.52,14.84,14.435,14.81,2309521,0
+AGI.US,D,20231201,000000,14.75,14.95,14.615,14.86,2885182,0
+AGI.US,D,20231204,000000,14.6,14.677,14.25,14.53,4215452,0
+AGI.US,D,20231205,000000,14.43,14.63,14.19,14.24,3027367,0
+AGI.US,D,20231206,000000,14.36,14.41,14.11,14.15,2302650,0
+AGI.US,D,20231207,000000,14.27,14.27,14.01,14.16,2255754,0
+AGI.US,D,20231208,000000,13.79,14.15,13.59,13.77,4149275,0
+AGI.US,D,20231211,000000,13.49,13.55,13.22,13.43,3818798,0
+AGI.US,D,20231212,000000,13.43,13.5,13.11,13.14,3609109,0
+AGI.US,D,20231213,000000,13.2,14.02,13.105,13.99,4279723,0
+AGI.US,D,20231214,000000,14.25,14.34,13.77,13.88,4013431,0
+AGI.US,D,20231215,000000,13.93,13.93,13.61,13.64,6063838,0
+AGI.US,D,20231218,000000,13.79,13.88,13.6,13.65,2708884,0
+AGI.US,D,20231219,000000,13.72,14.26,13.63,14.13,2428018,0
+AGI.US,D,20231220,000000,14.16,14.18,13.69,13.7,1920571,0
+AGI.US,D,20231221,000000,13.95,14,13.78,13.84,1732280,0
+AGI.US,D,20231222,000000,14.16,14.36,13.915,13.93,2339529,0
+AGI.US,D,20231226,000000,13.97,14.07,13.75,13.88,1478713,0
+AGI.US,D,20231227,000000,13.91,14.17,13.8704,13.99,2162453,0
+AGI.US,D,20231228,000000,13.97,13.9909,13.56,13.59,2538028,0
+AGI.US,D,20231229,000000,13.5,13.56,13.3231,13.47,2073668,0
+AGI.US,D,20240102,000000,13.41,13.5564,13.08,13.1,2497030,0
+AGI.US,D,20240103,000000,12.83,12.97,12.75,12.84,2818644,0
+AGI.US,D,20240104,000000,12.82,13.0587,12.76,12.92,1662099,0
+AGI.US,D,20240105,000000,12.89,13.19,12.805,12.99,2237232,0
+AGI.US,D,20240108,000000,12.75,12.965,12.7,12.84,1615267,0
+AGI.US,D,20240109,000000,12.87,12.91,12.47,12.52,3434224,0
+AGI.US,D,20240110,000000,12.58,12.6699,12.44,12.6,1542229,0
+AGI.US,D,20240111,000000,12.77,12.9,12.5,12.71,3059169,0
+AGI.US,D,20240112,000000,13.07,13.21,12.82,12.86,2124764,0
+AGI.US,D,20240116,000000,12.62,12.71,12.34,12.37,3312712,0
+AGI.US,D,20240117,000000,12.17,12.32,12.01,12.28,3162310,0
+AGI.US,D,20240118,000000,12.31,12.42,12.185,12.33,2002734,0
+AGI.US,D,20240119,000000,12.4,12.4,11.99,12.18,2201297,0
+AGI.US,D,20240122,000000,12.05,12.23,11.92,12.09,1395791,0
+AGI.US,D,20240123,000000,12.2,12.4,12.03,12.36,1919999,0
+AGI.US,D,20240124,000000,12.56,12.61,12.055,12.1,2388301,0
+AGI.US,D,20240125,000000,12.29,12.4,12.14,12.29,2532829,0
+AGI.US,D,20240126,000000,12.32,12.36,12.155,12.18,1394869,0
+AGI.US,D,20240129,000000,12.31,12.36,12.125,12.35,1592391,0
+AGI.US,D,20240130,000000,12.42,12.46,12.17,12.24,2543546,0
+AGI.US,D,20240131,000000,12.29,12.47,12.09,12.11,1977549,0
+AGI.US,D,20240201,000000,12.23,12.71,12.205,12.68,3177476,0
+AGI.US,D,20240202,000000,12.32,12.5099,12.23,12.43,2361629,0
+AGI.US,D,20240205,000000,12.22,12.41,12.13,12.31,1970367,0
+AGI.US,D,20240206,000000,12.41,12.655,12.35,12.61,1995437,0
+AGI.US,D,20240207,000000,12.54,12.6199,12.25,12.29,1795797,0
+AGI.US,D,20240208,000000,12.2,12.25,12,12.1,2269867,0
+AGI.US,D,20240209,000000,12.1,12.1,11.85,11.95,1639201,0
+AGI.US,D,20240212,000000,11.94,12.115,11.88,12.03,1480950,0
+AGI.US,D,20240213,000000,11.72,11.72,11.24,11.39,4693810,0
+AGI.US,D,20240214,000000,11.4,11.4897,11.275,11.46,2199343,0
+AGI.US,D,20240215,000000,11.7,11.83,11.64,11.73,2273940,0
+AGI.US,D,20240216,000000,11.6,11.82,11.5546,11.7,3178282,0
+AGI.US,D,20240220,000000,11.81,11.86,11.68,11.77,1718584,0
+AGI.US,D,20240221,000000,11.68,11.77,11.565,11.75,1394990,0
+AGI.US,D,20240222,000000,11.65,11.75,11.355,11.45,2828873,0
+AGI.US,D,20240223,000000,11.5,11.9475,11.335,11.89,2899905,0
+AGI.US,D,20240226,000000,11.73,11.77,11.59,11.77,1446287,0
+AGI.US,D,20240227,000000,11.72,11.82,11.43,11.51,1939866,0
+AGI.US,D,20240228,000000,11.47,11.575,11.36,11.54,2392537,0
+AGI.US,D,20240229,000000,11.86,12,11.735,11.81,2343237,0
+AGI.US,D,20240301,000000,11.96,12.385,11.76,12.31,3763651,0
+AGI.US,D,20240304,000000,12.45,12.88,12.4,12.84,3419867,0
+AGI.US,D,20240305,000000,13.07,13.32,12.8,12.83,3375140,0
+AGI.US,D,20240306,000000,12.98,13.325,12.96,13.26,2603932,0
+AGI.US,D,20240307,000000,13.45,13.5,13.29,13.49,2161824,0
+AGI.US,D,20240308,000000,13.62,13.69,13.31,13.36,2190126,0
+AGI.US,D,20240311,000000,13.4,13.91,13.33,13.76,5763503,0
+AGI.US,D,20240312,000000,13.43,13.6613,13.3398,13.64,2127474,0
+AGI.US,D,20240313,000000,13.62,13.91,13.58,13.81,3016272,0
+AGI.US,D,20240314,000000,13.66,13.77,13.45,13.59,1681295,0
+AGI.US,D,20240315,000000,13.6,13.745,13.545,13.59,5802034,0
+AGI.US,D,20240318,000000,13.62,13.67,13.33,13.38,1825041,0
+AGI.US,D,20240319,000000,13.26,13.27,13.06,13.13,1573624,0
+AGI.US,D,20240320,000000,13.11,13.735,13.07,13.6,2350636,0
+AGI.US,D,20240321,000000,13.81,13.96,13.6001,13.62,3119422,0
+AGI.US,D,20240322,000000,13.5,13.645,13.44,13.5,1481763,0
+AGI.US,D,20240325,000000,13.55,13.86,13.55,13.64,1548172,0
+AGI.US,D,20240326,000000,13.76,13.83,13.525,13.6,1664316,0
+AGI.US,D,20240327,000000,13.65,14.64,13.64,14.55,5788433,0
+AGI.US,D,20240328,000000,14.72,14.86,14.58,14.75,2804927,0
+AGI.US,D,20240401,000000,15,15.08,14.38,14.52,4294902,0
+AGI.US,D,20240402,000000,14.63,14.67,14.39,14.63,2557538,0
+AGI.US,D,20240403,000000,14.54,14.935,14.51,14.86,2506911,0
+AGI.US,D,20240404,000000,14.82,14.86,14.49,14.51,2616586,0
+AGI.US,D,20240405,000000,14.51,14.98,14.45,14.83,2267081,0
+AGI.US,D,20240408,000000,14.99,15.27,14.65,14.86,2955795,0
+AGI.US,D,20240409,000000,15.37,15.45,14.93,15.06,3727820,0
+AGI.US,D,20240410,000000,14.61,15.185,14.4701,15.16,3120115,0
+AGI.US,D,20240411,000000,15.32,15.485,14.985,15.37,2389034,0
+AGI.US,D,20240412,000000,15.72,16.01,15.0501,15.21,5405708,0
+AGI.US,D,20240415,000000,15.34,15.42,14.71,14.99,3899207,0
+AGI.US,D,20240416,000000,14.69,15.04,14.57,14.88,2119498,0
+AGI.US,D,20240417,000000,15.01,15.26,14.81,14.94,2084364,0
+AGI.US,D,20240418,000000,15.14,15.19,14.89,15.06,1514973,0
+AGI.US,D,20240419,000000,14.99,15.4,14.99,15.3,3173699,0
+AGI.US,D,20240422,000000,14.8,15.11,14.71,14.76,2965365,0
+AGI.US,D,20240423,000000,14.67,15.16,14.63,15.13,3046992,0
+AGI.US,D,20240424,000000,15,15.28,14.94,15.2,2574594,0
+AGI.US,D,20240425,000000,15.01,15.41,14.31,14.98,5810661,0
+AGI.US,D,20240426,000000,15.09,15.35,14.9624,15.3,2257850,0
+AGI.US,D,20240429,000000,15.33,15.57,14.97,15.44,2046476,0
+AGI.US,D,20240430,000000,14.96,15.14,14.69,14.71,2668997,0
+AGI.US,D,20240501,000000,14.86,15.3,14.635,14.96,2554671,0
+AGI.US,D,20240502,000000,14.76,15.09,14.72,14.96,1863027,0
+AGI.US,D,20240503,000000,15.01,15.15,14.8,15.03,1616098,0
+AGI.US,D,20240506,000000,15.4,15.49,15.22,15.27,1355605,0
+AGI.US,D,20240507,000000,15.2,15.425,15.18,15.3,1129732,0
+AGI.US,D,20240508,000000,15.14,15.56,15.0518,15.32,1386812,0
+AGI.US,D,20240509,000000,15.44,15.76,15.41,15.68,2306422,0
+AGI.US,D,20240510,000000,15.88,15.94,15.615,15.65,2191449,0
+AGI.US,D,20240513,000000,15.61,15.72,15.345,15.42,1569409,0
+AGI.US,D,20240514,000000,15.57,15.79,15.47,15.78,1592889,0
+AGI.US,D,20240515,000000,15.92,16.2,15.645,16.13,2071167,0
+AGI.US,D,20240516,000000,16.02,16.37,15.91,16.28,2550261,0
+AGI.US,D,20240517,000000,16.55,17.11,16.45,17.09,3721937,0
+AGI.US,D,20240520,000000,17.09,17.28,16.91,17.21,1804044,0
+AGI.US,D,20240521,000000,17.1,17.29,16.94,17.25,2526399,0
+AGI.US,D,20240522,000000,17.02,17.095,16.43,16.54,2640646,0
+AGI.US,D,20240523,000000,16.47,16.73,16.32,16.55,3802556,0
+AGI.US,D,20240524,000000,16.65,16.83,16.54,16.59,1312192,0
+AGI.US,D,20240528,000000,17,17.2,16.81,17.1,1741059,0
+AGI.US,D,20240529,000000,16.89,17.09,16.73,16.75,1384584,0
+AGI.US,D,20240530,000000,16.75,17.035,16.75,16.81,1956467,0
+AGI.US,D,20240531,000000,16.89,17.0495,16.52,16.71,1535934,0
+AGI.US,D,20240603,000000,16.74,16.93,16.695,16.92,1384091,0
+AGI.US,D,20240604,000000,16.58,16.61,16.09,16.37,1801778,0
+AGI.US,D,20240605,000000,16.43,16.7,16.34,16.67,1490390,0
+AGI.US,D,20240606,000000,16.67,17,16.64,16.92,2304638,0
+AGI.US,D,20240607,000000,16.4,16.4214,15.9,15.96,2782843,0
+AGI.US,D,20240610,000000,16.01,16.2,15.785,16.15,2212578,0
+AGI.US,D,20240611,000000,16.04,16.07,15.78,15.9,1273170,0
+AGI.US,D,20240612,000000,16.19,16.29,15.83,15.94,1397109,0
+AGI.US,D,20240613,000000,15.81,16.01,15.17,15.25,5542512,0
+AGI.US,D,20240614,000000,15.48,15.5,15.13,15.31,1939560,0
+AGI.US,D,20240617,000000,15.17,15.385,15.01,15.3,1676768,0
+AGI.US,D,20240618,000000,15.21,15.625,15.1603,15.47,1967923,0
+AGI.US,D,20240620,000000,15.64,15.925,15.58,15.89,2289300,0
+AGI.US,D,20240621,000000,15.83,15.87,15.545,15.72,5266163,0
+AGI.US,D,20240624,000000,15.8,15.95,15.53,15.69,1892050,0
+AGI.US,D,20240625,000000,15.6,15.7,15.5,15.62,1091352,0
+AGI.US,D,20240626,000000,15.5,15.86,15.48,15.85,1524873,0
+AGI.US,D,20240627,000000,15.99,16.1,15.77,15.77,1193647,0
+AGI.US,D,20240628,000000,15.88,15.97,15.58,15.68,1029197,0
+AGI.US,D,20240701,000000,15.77,15.85,15.54,15.54,647221,0
+AGI.US,D,20240702,000000,15.5,15.755,15.35,15.59,2273911,0
+AGI.US,D,20240703,000000,15.89,16.3,15.82,16.09,1008861,0
+AGI.US,D,20240705,000000,16.33,16.77,16.28,16.57,1931023,0
+AGI.US,D,20240708,000000,16.48,16.74,16.3901,16.74,1012304,0
+AGI.US,D,20240709,000000,16.75,16.91,16.64,16.7,1080748,0
+AGI.US,D,20240710,000000,16.87,17.219,16.82,17.11,1224096,0
+AGI.US,D,20240711,000000,17.5,17.62,16.88,17.52,1890266,0
+AGI.US,D,20240712,000000,17.36,17.665,17.3,17.63,1849049,0
+AGI.US,D,20240715,000000,17.79,17.815,17.45,17.56,1293496,0
+AGI.US,D,20240716,000000,17.66,17.905,17.58,17.79,1866922,0
+AGI.US,D,20240717,000000,17.85,17.88,17.26,17.27,1729052,0
+AGI.US,D,20240718,000000,17.28,17.32,16.91,17.12,1755878,0
+AGI.US,D,20240719,000000,16.65,17.11,16.59,17.04,1327934,0
+AGI.US,D,20240722,000000,16.97,17.195,16.815,17.15,1930649,0
+AGI.US,D,20240723,000000,17.17,17.22,16.97,17.14,961095,0
+AGI.US,D,20240724,000000,17.28,17.65,17.13,17.14,1408723,0
+AGI.US,D,20240725,000000,16.7,16.76,16.33,16.35,2206147,0
+AGI.US,D,20240726,000000,16.6,16.67,16.37,16.51,1574807,0
+AGI.US,D,20240729,000000,16.64,16.89,16.42,16.88,1020632,0
+AGI.US,D,20240730,000000,16.96,16.96,16.55,16.72,1417107,0
+AGI.US,D,20240731,000000,17.05,17.18,16.87,17.03,1643673,0
+AGI.US,D,20240801,000000,17.75,18.2,17.05,17.37,4175820,0
+AGI.US,D,20240802,000000,17.42,17.98,17.205,17.42,4548037,0
+AGI.US,D,20240805,000000,16.37,17.32,15.74,16.94,3930072,0
+AGI.US,D,20240806,000000,16.78,17.495,16.68,17.22,1941512,0
+AGI.US,D,20240807,000000,17.48,17.5,16.64,16.66,1375060,0
+AGI.US,D,20240808,000000,16.86,17.38,16.6342,17.21,1906448,0
+AGI.US,D,20240809,000000,17.41,17.49,17.15,17.38,1307763,0
+AGI.US,D,20240812,000000,17.58,18.26,17.44,18.08,2446903,0
+AGI.US,D,20240813,000000,18,18.68,18,18.49,2707587,0
+AGI.US,D,20240814,000000,18.41,18.48,18.08,18.47,1297010,0
+AGI.US,D,20240815,000000,18.45,18.5252,18.03,18.44,1430210,0
+AGI.US,D,20240816,000000,18.75,19.27,18.56,19.18,3157124,0
+AGI.US,D,20240819,000000,19.15,19.68,19.09,19.58,3044563,0
+AGI.US,D,20240820,000000,19.85,20.24,19.745,19.91,3062034,0
+AGI.US,D,20240821,000000,19.89,19.95,19.68,19.85,1823278,0
+AGI.US,D,20240822,000000,19.5,19.74,19.33,19.46,2088728,0
+AGI.US,D,20240823,000000,19.74,19.9,19.47,19.62,1826403,0
+AGI.US,D,20240826,000000,19.77,19.82,19.4,19.57,1234406,0
+AGI.US,D,20240827,000000,19.36,19.51,19.17,19.49,1985992,0
+AGI.US,D,20240828,000000,19.24,19.25,18.83,19.11,2754307,0
+AGI.US,D,20240829,000000,19.13,19.45,19.1,19.17,1146727,0
+AGI.US,D,20240830,000000,19.14,19.28,19.04,19.28,1441605,0
+AGI.US,D,20240903,000000,18.9,19.06,18.26,18.45,2797294,0
+AGI.US,D,20240904,000000,18.24,18.61,18.17,18.28,1995342,0
+AGI.US,D,20240905,000000,18.59,18.63,18.285,18.37,2508795,0
+AGI.US,D,20240906,000000,18.39,18.4363,17.95,18.1,1714195,0
+AGI.US,D,20240909,000000,18.11,18.2899,18.065,18.16,919176,0
+AGI.US,D,20240910,000000,18.2,18.73,18.16,18.7,1453882,0
+AGI.US,D,20240911,000000,18.6,18.94,18.57,18.91,1867132,0
+AGI.US,D,20240912,000000,19.3,20.2,19.2,20.06,6906602,0
+AGI.US,D,20240913,000000,20.46,20.895,20.45,20.69,4357288,0
+AGI.US,D,20240916,000000,20.77,20.8,20.41,20.68,2428885,0
+AGI.US,D,20240917,000000,20.49,20.77,20.19,20.44,2078604,0
+AGI.US,D,20240918,000000,20.5,21.14,20.15,20.2,2667767,0
+AGI.US,D,20240919,000000,20.62,20.65,20.0229,20.3,2345578,0
+AGI.US,D,20240920,000000,20.58,20.825,20.39,20.82,6361498,0
+AGI.US,D,20240923,000000,20.92,21.42,20.8,21.04,3222847,0
+AGI.US,D,20240924,000000,21.14,21.16,20.805,20.88,2067957,0
+AGI.US,D,20240925,000000,20.97,21.03,20.515,20.67,3431164,0
+AGI.US,D,20240926,000000,20.68,20.76,20.31,20.44,3550836,0
+AGI.US,D,20240927,000000,20.2,20.29,19.82,19.97,2799431,0
+AGI.US,D,20240930,000000,19.92,20,19.62,19.94,2673712,0
+AGI.US,D,20241001,000000,20.08,20.305,19.87,20.2,3575200,0
+AGI.US,D,20241002,000000,20.13,20.3289,19.895,20.14,2138059,0
+AGI.US,D,20241003,000000,19.91,19.98,19.58,19.71,1884797,0
+AGI.US,D,20241004,000000,19.67,19.965,19.54,19.59,2041557,0
+AGI.US,D,20241007,000000,19.5,19.52,19.14,19.41,1695111,0
+AGI.US,D,20241008,000000,19.21,19.51,19.14,19.5,1781437,0
+AGI.US,D,20241009,000000,19.37,19.4,18.96,19.17,2548185,0
+AGI.US,D,20241010,000000,19.25,19.57,19.02,19.56,2571203,0
+AGI.US,D,20241011,000000,19.76,19.94,19.52,19.6,2344235,0
+AGI.US,D,20241014,000000,19.5,19.855,19.5,19.64,1353186,0
+AGI.US,D,20241015,000000,19.6,19.704,19.37,19.66,1991187,0
+AGI.US,D,20241016,000000,19.95,20.24,19.74,19.97,2522217,0
+AGI.US,D,20241017,000000,20.15,20.445,20.03,20.07,1515009,0
+AGI.US,D,20241018,000000,20.34,21.12,20.32,20.99,3030930,0
+AGI.US,D,20241021,000000,21.3,21.45,20.731,20.79,3002887,0
+AGI.US,D,20241022,000000,21.14,21.426,21.07,21.38,2421601,0
+AGI.US,D,20241023,000000,21,21.37,20.83,21.1,1513746,0
+AGI.US,D,20241024,000000,21.2,21.2699,20.62,21.09,2445209,0
+AGI.US,D,20241025,000000,20.92,21.07,20.65,20.77,1583020,0
+AGI.US,D,20241028,000000,20.72,20.815,20.445,20.5,2258638,0
+AGI.US,D,20241029,000000,20.69,21.06,20.435,21.05,1648431,0
+AGI.US,D,20241030,000000,21.07,21.1,20.575,20.96,1682139,0
+AGI.US,D,20241031,000000,20.62,20.72,20.04,20.18,2228076,0
+AGI.US,D,20241101,000000,20.34,20.6,20.11,20.11,2604687,0
+AGI.US,D,20241104,000000,20.22,20.39,19.93,20.11,1693647,0
+AGI.US,D,20241105,000000,20.19,20.37,19.925,20.17,1423389,0
+AGI.US,D,20241106,000000,19.03,19.695,18.71,19.44,3968160,0
+AGI.US,D,20241107,000000,19.07,19.825,18.57,19.74,4466441,0
+AGI.US,D,20241108,000000,19.51,19.76,19.055,19.38,2409250,0
+AGI.US,D,20241111,000000,18.49,18.75,17.785,18.18,5577198,0
+AGI.US,D,20241112,000000,17.955,18.09,17.67,17.94,2826020,0
+AGI.US,D,20241113,000000,18,18.26,17.72,17.77,3921976,0
+AGI.US,D,20241114,000000,17.75,17.88,17.48,17.74,3778966,0
+AGI.US,D,20241115,000000,17.815,17.94,17.425,17.54,2127758,0
+AGI.US,D,20241118,000000,18.03,18.37,17.95,18.32,1722674,0
+AGI.US,D,20241119,000000,18.53,18.83,18.31,18.79,1880263,0
+AGI.US,D,20241120,000000,18.74,18.8,18.61,18.71,1243906,0
+AGI.US,D,20241121,000000,18.87,18.99,18.66,18.86,1772986,0
+AGI.US,D,20241122,000000,18.97,19.02,18.77,18.87,2050163,0
+AGI.US,D,20241125,000000,18.13,18.425,18.08,18.3,3318360,0
+AGI.US,D,20241126,000000,18.31,18.39,18.14,18.38,2147141,0
+AGI.US,D,20241127,000000,18.545,18.64,18.37,18.45,1748036,0
+AGI.US,D,20241129,000000,18.65,18.93,18.65,18.82,1166108,0
+AGI.US,D,20241202,000000,18.75,18.79,18.46,18.53,1910686,0
+AGI.US,D,20241203,000000,18.8,19.775,18.78,19.36,2646198,0
+AGI.US,D,20241204,000000,19.25,19.725,19.22,19.56,1580666,0
+AGI.US,D,20241205,000000,19.565,19.75,19.245,19.46,1263793,0
+AGI.US,D,20241206,000000,19.42,19.46,18.92,19.06,1445679,0
+AGI.US,D,20241209,000000,19.52,20.035,19.48,19.54,2323994,0
+AGI.US,D,20241210,000000,19.79,20.02,19.495,19.52,1544812,0
+AGI.US,D,20241211,000000,19.65,20.445,19.59,20.38,1820123,0
+AGI.US,D,20241212,000000,20,20.15,19.55,19.55,1850196,0
+AGI.US,D,20241213,000000,19.37,19.47,19.0029,19.11,2235216,0
+AGI.US,D,20241216,000000,19.15,19.19,18.83,19.1,3354815,0
+AGI.US,D,20241217,000000,18.8,19.185,18.78,19.07,2954150,0
+AGI.US,D,20241218,000000,18.97,19.06,17.945,18.06,4170811,0
+AGI.US,D,20241219,000000,18.23,18.489,17.98,18.11,3089988,0
+AGI.US,D,20241220,000000,18.16,18.545,18.07,18.33,5239570,0
+AGI.US,D,20241223,000000,18.21,18.4261,18.11,18.35,2557907,0
+AGI.US,D,20241224,000000,18.31,18.39,18.2,18.32,1758421,0
+AGI.US,D,20241226,000000,18.45,18.63,18.3401,18.43,1978673,0
+AGI.US,D,20241227,000000,18.19,18.37,18.02,18.35,2292248,0
+AGI.US,D,20241230,000000,18.2,18.24,17.8,18.07,1581804,0
+AGI.US,D,20241231,000000,18.05,18.52,17.99,18.44,1775765,0
+AGI.US,D,20250102,000000,18.73,19.26,18.72,19.26,2879229,0
+AGI.US,D,20250103,000000,19.24,19.39,19.12,19.17,1436229,0
+AGI.US,D,20250106,000000,19.14,19.295,18.675,18.69,1515948,0
+AGI.US,D,20250107,000000,19.04,19.3,18.65,18.73,2182171,0
+AGI.US,D,20250108,000000,18.905,19.35,18.77,19.33,1576209,0
+AGI.US,D,20250110,000000,19.81,19.93,19.42,19.51,2247979,0
+AGI.US,D,20250113,000000,19.285,19.32,18.96,19.16,1995236,0
+AGI.US,D,20250114,000000,19.2,19.84,19.095,19.55,2163062,0
+AGI.US,D,20250115,000000,19.87,19.87,19.25,19.4,1949774,0
+AGI.US,D,20250116,000000,19.65,19.79,19.435,19.46,1964498,0
+AGI.US,D,20250117,000000,19.35,19.6,19.07,19.54,1128718,0
+AGI.US,D,20250121,000000,19.78,20.1125,19.78,19.91,2141258,0
+AGI.US,D,20250122,000000,20.155,20.49,19.77,20.18,2246333,0
+AGI.US,D,20250123,000000,19.97,20.14,19.68,20.12,2004743,0
+AGI.US,D,20250124,000000,20.435,20.625,20.28,20.6,1461705,0
+AGI.US,D,20250127,000000,20.29,20.3,19.74,20.14,1978409,0
+AGI.US,D,20250128,000000,20.3,20.555,20.16,20.48,1377230,0
+AGI.US,D,20250129,000000,20.58,20.77,20.23,20.53,1283438,0
+AGI.US,D,20250130,000000,20.88,21.37,20.73,21.21,2736273,0
+AGI.US,D,20250131,000000,21.34,21.445,20.9002,20.93,1812650,0
+AGI.US,D,20250203,000000,21.15,21.84,20.98,21.38,3081228,0
+AGI.US,D,20250204,000000,21.6,21.745,21.275,21.49,1727850,0
+AGI.US,D,20250205,000000,21.83,22.6185,21.82,22.33,2733196,0
+AGI.US,D,20250206,000000,22.34,22.38,22.11,22.25,1969985,0
+AGI.US,D,20250207,000000,22.42,22.455,21.955,22.18,2358883,0
+AGI.US,D,20250210,000000,23.01,23.06,22.43,22.81,3025100,0
+AGI.US,D,20250211,000000,22.72,22.87,22.41,22.48,2620070,0
+AGI.US,D,20250212,000000,22.38,23.0472,22.27,22.86,3042158,0
+AGI.US,D,20250213,000000,22.9,23.08,22.64,23.08,2157444,0
+AGI.US,D,20250214,000000,23.23,23.32,22.145,22.3,4649593,0
+AGI.US,D,20250218,000000,22.71,22.825,22.26,22.7,3299037,0
+AGI.US,D,20250219,000000,22.63,22.7965,22.44,22.68,2238490,0
+AGI.US,D,20250220,000000,22.86,24.27,22.82,23.27,4106767,0
+AGI.US,D,20250221,000000,23.13,23.17,22.625,22.69,3118326,0
+AGI.US,D,20250224,000000,22.87,23.4,22.36,23.17,3263364,0
+AGI.US,D,20250225,000000,23,23.2,22.56,23.13,3271426,0
+AGI.US,D,20250226,000000,22.95,23.825,22.895,23.57,2764225,0
+AGI.US,D,20250227,000000,23.17,23.42,22.6,22.63,2980303,0
+AGI.US,D,20250228,000000,22.315,22.86,22.035,22.86,2462537,0
+AGI.US,D,20250303,000000,23.34,23.53,22.805,23.05,3289055,0
+AGI.US,D,20250304,000000,23.55,23.81,22.765,23.13,2499093,0
+AGI.US,D,20250305,000000,23.26,24.37,23.05,24.35,4393775,0
+AGI.US,D,20250306,000000,24.1,24.41,23.77,23.89,5199585,0
+AGI.US,D,20250307,000000,23.91,24.59,23.665,23.77,5155454,0
+AGI.US,D,20250310,000000,23.61,23.73,22.775,23.05,4361810,0
+AGI.US,D,20250311,000000,23.44,24.15,23.33,23.95,3647153,0
+AGI.US,D,20250312,000000,23.835,24.66,23.78,24.52,3653922,0
+AGI.US,D,20250313,000000,24.72,25.31,24.57,24.87,4323584,0
+AGI.US,D,20250314,000000,25.36,25.36,24.87,25.15,3472169,0
+AGI.US,D,20250317,000000,25.32,25.9,25.26,25.83,3935452,0
+AGI.US,D,20250318,000000,26.18,26.35,25.735,25.84,4747024,0
+AGI.US,D,20250319,000000,26.0463,26.33,25.46,26.13,3057988,0
+AGI.US,D,20250320,000000,25.905,26.32,25.67,26.09,3321922,0
+AGI.US,D,20250321,000000,25.77,26.11,25.33,26.11,6417014,0
+AGI.US,D,20250324,000000,26.13,26.32,25.51,25.67,3270649,0
+AGI.US,D,20250325,000000,26,26.495,25.945,26.2,3002069,0
+AGI.US,D,20250326,000000,26.29,26.3436,25.775,25.83,2273802,0
+AGI.US,D,20250327,000000,26.085,26.72,26.04,26.71,2822816,0
+AGI.US,D,20250328,000000,27,27.249,26.38,26.57,3773688,0
+AGI.US,D,20250331,000000,26.76,26.96,25.89,26.74,4453071,0
+AGI.US,D,20250401,000000,26.715,26.905,26.4,26.76,2703125,0
+AGI.US,D,20250402,000000,26.67,26.85,26.245,26.51,3546425,0
+AGI.US,D,20250403,000000,24.96,27.32,24.65,26.87,5398187,0
+AGI.US,D,20250404,000000,25.83,26.26,24.29,24.52,6651479,0
+AGI.US,D,20250407,000000,23.67,25.61,23.49,24.53,4811806,0
+AGI.US,D,20250408,000000,25.6,25.86,24.345,24.5,3572168,0
+AGI.US,D,20250409,000000,25.81,27.085,25.64,26.54,6046904,0
+AGI.US,D,20250410,000000,26.97,28.47,26.775,27.97,5584869,0
+AGI.US,D,20250411,000000,29.16,29.99,28.96,29.22,6019058,0
+AGI.US,D,20250414,000000,28.5358,29.54,28.4401,29.38,3484299,0
+AGI.US,D,20250415,000000,29.84,30.01,29.332,29.63,2780989,0
+AGI.US,D,20250416,000000,30.77,31,29.813,30.33,3470034,0
+AGI.US,D,20250417,000000,30.13,30.28,29.4263,29.58,3122758,0
+AGI.US,D,20250421,000000,30.73,30.85,29.12,29.75,3926578,0
+AGI.US,D,20250422,000000,29.7,29.85,28.57,28.85,5536137,0
+AGI.US,D,20250423,000000,27.2,28.03,26.93,27.86,6170797,0
+AGI.US,D,20250424,000000,28.27,28.37,27.82,28.26,2117480,0
+AGI.US,D,20250425,000000,27.31,28.11,27.31,27.96,2256051,0
+AGI.US,D,20250428,000000,27.9,28.44,27.63,28.43,2822343,0
+AGI.US,D,20250429,000000,28.16,28.46,27.8925,28.13,2453505,0
+AGI.US,D,20250430,000000,27.885,28.55,27.885,28.52,3552042,0
+AGI.US,D,20250501,000000,25.32,26,23.84,25.73,12638583,0
+AGI.US,D,20250502,000000,26.05,26.36,24.66,24.72,5293575,0
+AGI.US,D,20250505,000000,25.61,25.71,25.085,25.7,5632230,0
+AGI.US,D,20250506,000000,26.33,27.29,26.13,27.24,6108549,0
+AGI.US,D,20250507,000000,26.625,27.2,26.42,27.14,3214062,0
+AGI.US,D,20250508,000000,26.96,27.06,26.405,26.61,3321428,0
+AGI.US,D,20250509,000000,27.09,27.15,26.45,27.05,3655346,0
+AGI.US,D,20250512,000000,25.84,25.84,24.72,24.88,4820992,0
+AGI.US,D,20250513,000000,24.89,24.945,24.42,24.77,3777603,0
+AGI.US,D,20250514,000000,24.11,24.29,23.75,23.81,5024585,0
+AGI.US,D,20250515,000000,24.145,24.56,23.79,24.54,4083719,0
+AGI.US,D,20250516,000000,23.985,24.52,23.8213,24.5,3065432,0
+AGI.US,D,20250519,000000,24.94,25.17,24.85,25.08,2441378,0
+AGI.US,D,20250520,000000,25.035,25.62,24.98,25.53,3102125,0
+AGI.US,D,20250521,000000,25.6,26.29,25.6,26.1,4330991,0
+AGI.US,D,20250522,000000,26.018,26.13,25.55,25.68,3572878,0
+AGI.US,D,20250523,000000,26.33,26.49,25.97,26.24,3043267,0
+AGI.US,D,20250527,000000,25.97,26.38,25.7,25.73,3024858,0
+AGI.US,D,20250528,000000,25.93,26.085,25.5799,25.72,2118386,0
+AGI.US,D,20250529,000000,25.82,25.93,25.44,25.67,1961670,0
+AGI.US,D,20250530,000000,25.69,26.135,25.5,25.89,6032757,0
+AGI.US,D,20250602,000000,26.47,27.52,26.375,27.35,6735011,0
+AGI.US,D,20250603,000000,26.975,27.08,26.605,26.91,4061134,0
+AGI.US,D,20250604,000000,27.11,27.21,26.8,27.1,3032016,0
+AGI.US,D,20250605,000000,27.7,27.96,26.85,27,4058513,0
+AGI.US,D,20250606,000000,26.9,27.215,26.3901,26.66,5252589,0
+AGI.US,D,20250609,000000,26.7,27.22,26.59,27.21,2468187,0
+AGI.US,D,20250610,000000,27.3,27.41,26.355,26.81,3542844,0
+AGI.US,D,20250611,000000,26.905,27.28,26.79,27.15,2161496,0
+AGI.US,D,20250612,000000,27.65,27.97,27.4324,27.5,3086261,0
+AGI.US,D,20250613,000000,27.915,27.915,27.4312,27.53,3728240,0
+AGI.US,D,20250616,000000,27.255,27.46,26.61,26.87,4879736,0
+AGI.US,D,20250617,000000,26.94,27.06,26.52,26.83,3310943,0
+AGI.US,D,20250618,000000,26.79,26.935,26.61,26.7,2504112,0
+AGI.US,D,20250620,000000,26.48,27.09,26.41,26.45,5842664,0
+AGI.US,D,20250623,000000,26.5,27.195,26.48,26.74,1903143,0
+AGI.US,D,20250624,000000,25.98,26.06,25.08,25.85,3909880,0
+AGI.US,D,20250625,000000,25.73,26.16,25.672,26.11,3017641,0
+AGI.US,D,20250626,000000,26.23,26.44,25.925,26.14,5343711,0
+AGI.US,D,20250627,000000,25.46,25.69,25.16,25.59,3609349,0
+AGI.US,D,20250630,000000,25.65,26.62,25.55,26.56,3507378,0
+AGI.US,D,20250701,000000,26.8005,27.155,26.44,26.58,1985560,0
+AGI.US,D,20250702,000000,26.79,27.095,26.51,26.97,2548332,0
+AGI.US,D,20250703,000000,26.78,27.2,26.68,26.99,1661611,0
+AGI.US,D,20250707,000000,26.765,27.795,26.31,27.72,3385832,0
+AGI.US,D,20250708,000000,27.565,27.64,25.83,26.1,4151956,0
+AGI.US,D,20250709,000000,26.2,26.61,25.92,26.45,2658083,0
+AGI.US,D,20250710,000000,26.55,26.58,25.845,26.11,3818842,0
+AGI.US,D,20250711,000000,26.5,26.78,26.17,26.62,3268869,0
+AGI.US,D,20250714,000000,26.65,27.105,26.48,26.54,2879755,0
+AGI.US,D,20250715,000000,26.645,26.74,25.63,26.31,3559155,0
+AGI.US,D,20250716,000000,26.35,26.4858,25.615,25.95,3832604,0
+AGI.US,D,20250717,000000,25.6,25.63,25.175,25.38,3700994,0
+AGI.US,D,20250718,000000,25.46,25.57,24.73,24.89,4113931,0
+AGI.US,D,20250721,000000,25.45,26.11,25.36,25.72,3783598,0
+AGI.US,D,20250722,000000,25.91,26.59,25.86,26.38,3785505,0
+AGI.US,D,20250723,000000,26.265,26.54,25.9876,26.22,3073123,0
+AGI.US,D,20250724,000000,25.89,26.125,25.6,25.72,2739287,0
+AGI.US,D,20250725,000000,25.64,25.935,25.41,25.87,3269998,0
+AGI.US,D,20250728,000000,25.6,25.63,25.12,25.33,2242278,0
+AGI.US,D,20250729,000000,25.4,25.895,25.25,25.68,2762180,0
+AGI.US,D,20250730,000000,25.58,26.19,25.36,25.37,5515496,0
+AGI.US,D,20250731,000000,25.65,26.05,23.92,24.3,7076901,0
+AGI.US,D,20250801,000000,24.95,25.12,24.55,24.87,4965705,0
+AGI.US,D,20250804,000000,25.15,25.89,25.1,25.58,2845086,0
+AGI.US,D,20250805,000000,25.35,26.39,25.21,26.23,3652182,0
+AGI.US,D,20250806,000000,26.12,26.55,26.105,26.41,3626267,0
+AGI.US,D,20250807,000000,26.61,26.68,26.131,26.38,2827715,0
+AGI.US,D,20250808,000000,26.69,26.735,25.895,26.18,4486206,0
+AGI.US,D,20250811,000000,25.5,26.1799,25.31,26.12,2791709,0
+AGI.US,D,20250812,000000,26.03,26.2,25.61,25.95,2077910,0
+AGI.US,D,20250813,000000,26.125,26.18,25.52,25.63,2789914,0
+AGI.US,D,20250814,000000,25.53,25.86,25.4,25.4,1753968,0
+AGI.US,D,20250815,000000,25.75,26.145,25.36,25.99,3694678,0
+AGI.US,D,20250818,000000,26.01,26.16,25.81,26.14,1843427,0
+AGI.US,D,20250819,000000,26.08,26.47,25.6903,25.76,3125683,0
+AGI.US,D,20250820,000000,25.925,26.51,25.76,26.51,3539257,0
+AGI.US,D,20250821,000000,26.5,27.795,26.5,27.78,4113083,0
+AGI.US,D,20250822,000000,27.635,28.8,27.4814,28.4,3519547,0
+AGI.US,D,20250825,000000,28.525,28.83,28.291,28.39,2349778,0
+AGI.US,D,20250826,000000,28.435,29.44,28.435,29.3,3113099,0
+AGI.US,D,20250827,000000,29.1,29.86,28.83,29.72,3181651,0
+AGI.US,D,20250828,000000,29.93,29.97,29.54,29.65,1835128,0
+AGI.US,D,20250829,000000,29.61,30.575,29.56,30.45,2989571,0
+AGI.US,D,20250902,000000,31.125,32,30.2,31.99,6541669,0
+AGI.US,D,20250903,000000,32.41,32.49,31.8,32.09,4031835,0
+AGI.US,D,20250904,000000,31.54,32.13,31.35,31.55,4373818,0
+AGI.US,D,20250905,000000,32.175,32.5,31.555,32.19,2934099,0
+AGI.US,D,20250908,000000,32.71,33.095,32.46,32.76,3592798,0
+AGI.US,D,20250909,000000,33.03,33.09,32.325,32.52,2981632,0
+AGI.US,D,20250910,000000,32.67,33.27,32.64,33.12,2970020,0
+AGI.US,D,20250911,000000,32.99,33.2093,32.665,32.9,2778378,0
+AGI.US,D,20250912,000000,33.12,33.15,32.57,32.96,2391259,0
+AGI.US,D,20250915,000000,33.3,34.01,33.17,33.43,4016088,0
+AGI.US,D,20250916,000000,33.41,33.47,31.47,31.61,5619711,0
+AGI.US,D,20250917,000000,31.35,31.9807,31.21,31.37,4661644,0
+AGI.US,D,20250918,000000,31.2,31.25,30.81,31.14,3094291,0
+AGI.US,D,20250919,000000,31.15,32.4,31.15,32.34,17367451,0
+AGI.US,D,20250922,000000,33.375,33.455,32.3,33.3,5295893,0
+AGI.US,D,20250923,000000,33.55,34.395,33.385,33.79,5443253,0
+AGI.US,D,20250924,000000,33.76,34.39,33.21,33.35,3211054,0
+AGI.US,D,20250925,000000,33.485,33.8875,33.02,33.31,2646482,0
+AGI.US,D,20250926,000000,33.4,34.18,33.2,34.18,2871809,0
+AGI.US,D,20250929,000000,34.965,35.125,34.385,34.64,3602919,0
+AGI.US,D,20250930,000000,34.39,35.0899,34.05,34.86,3804519,0
+AGI.US,D,20251001,000000,35.09,35.61,34.755,35.09,3458599,0
+AGI.US,D,20251002,000000,35.395,35.395,33.31,34.41,3459386,0
+AGI.US,D,20251003,000000,34.55,34.7,33.635,34.01,3425826,0
+AGI.US,D,20251006,000000,34.65,35.43,34.41,34.74,3771985,0
+AGI.US,D,20251007,000000,34.7,34.78,33.13,33.53,4374639,0
+AGI.US,D,20251008,000000,34.45,34.5,33.535,34.25,3127210,0
+AGI.US,D,20251009,000000,34.32,34.3926,32.405,32.76,4154500,0
+AGI.US,D,20251010,000000,32.995,33.3,32.58,33.05,2893797,0
+AGI.US,D,20251013,000000,33.96,34.9656,33.87,34.74,2779882,0
+AGI.US,D,20251014,000000,34.0032,34.54,33.77,34.06,3268350,0
+AGI.US,D,20251015,000000,34.43,36.135,34.06,36.03,3791548,0
+AGI.US,D,20251016,000000,36.52,37.54,36.1701,37.47,4981896,0
+AGI.US,D,20251017,000000,36.38,36.53,34.07,34.52,5722950,0
+AGI.US,D,20251020,000000,35.23,35.56,34.7,35.22,3269745,0
+AGI.US,D,20251021,000000,32.55,33.11,31.35,31.73,6612387,0
+AGI.US,D,20251022,000000,30.77,31.91,30.72,31.85,4223064,0
+AGI.US,D,20251023,000000,32.46,32.6283,31.815,31.86,3015204,0
+AGI.US,D,20251024,000000,31.06,31.94,30.92,31.55,3308503,0
+AGI.US,D,20251027,000000,30.66,31.2,29.4753,30.54,5547270,0
+AGI.US,D,20251028,000000,30.11,31.92,29.9681,31.54,5928285,0
+AGI.US,D,20251029,000000,32.21,32.73,31.74,31.87,5426114,0
+AGI.US,D,20251030,000000,29.79,31.26,29.28,31.04,10765705,0
+AGI.US,D,20251031,000000,31.07,31.349,30.35,30.79,3442252,0
+AGI.US,D,20251103,000000,30.82,31.435,30.69,31.28,2614259,0
+AGI.US,D,20251104,000000,30.43,30.77,29.99,30.01,2937354,0
+AGI.US,D,20251105,000000,30.54,31.11,30.345,30.99,2475946,0
+AGI.US,D,20251106,000000,31.25,31.615,30.21,30.44,4018917,0
+AGI.US,D,20251107,000000,30.64,31.0479,30.29,30.99,2444588,0
+AGI.US,D,20251110,000000,32.15,32.7,31.67,32.51,3136057,0
+AGI.US,D,20251111,000000,32.78,32.9,32.13,32.67,2222968,0
+AGI.US,D,20251112,000000,32.88,34.17,32.47,33.66,2847431,0
+AGI.US,D,20251113,000000,34.08,34.37,32.891,33.46,3886146,0
+AGI.US,D,20251114,000000,31.93,33.57,31.72,33.35,3178915,0
+AGI.US,D,20251117,000000,33.302,33.72,32.605,33.07,2236112,0
+AGI.US,D,20251118,000000,33.245,34.23,32.92,33.82,2812868,0
+AGI.US,D,20251119,000000,34.34,35.0699,33.5101,33.89,2440938,0
+AGI.US,D,20251120,000000,34.125,34.4,32.235,32.27,3300796,0
+AGI.US,D,20251121,000000,32.27,33.175,31.9811,32.63,2537775,0
+AGI.US,D,20251124,000000,32.8,34.475,32.41,34.39,3035913,0
+AGI.US,D,20251125,000000,34.2195,34.96,34.18,34.61,2608559,0
+AGI.US,D,20251126,000000,35.01,36.88,34.98,36.77,3147884,0
+AGI.US,D,20251128,000000,36.981,37.67,36.8517,37.5,1807329,0
+AGI.US,D,20251201,000000,37.83,38,36.83,37.01,2702140,0
+AGI.US,D,20251202,000000,36.7106,36.86,35.26,36.18,2489277,0
+AGI.US,D,20251203,000000,36.55,36.753,35.63,35.81,1613354,0
+AGI.US,D,20251204,000000,35.48,36.3,35.44,36.09,1529535,0
+AGI.US,D,20251205,000000,36.64,37.14,35.805,36.08,1689955,0
+AGI.US,D,20251208,000000,36.27,36.37,35.45,35.46,2103687,0
+AGI.US,D,20251209,000000,35.64,36.685,35.6099,36.58,1495687,0
+AGI.US,D,20251210,000000,36.6,37.43,35.83,37.19,2276221,0
+AGI.US,D,20251211,000000,37.245,38.9747,37.14,38.45,2622138,0
+AGI.US,D,20251212,000000,39.1,39.435,37.9418,38.49,2577170,0
+AGI.US,D,20251215,000000,38.54,38.85,37.03,37.52,2755977,0
+AGI.US,D,20251216,000000,37.7,38.14,36.9,37.33,2650835,0
+AGI.US,D,20251217,000000,37.95,37.995,36.86,37.64,2018898,0
+AGI.US,D,20251218,000000,37.47,38.31,37.2,37.7,1906621,0
+AGI.US,D,20251219,000000,37.83,38.71,37.79,38.48,8171615,0
+AGI.US,D,20251222,000000,39.64,40.82,39.4,40.49,3401187,0
+AGI.US,D,20251223,000000,40.74,40.81,39.97,40.65,1776079,0
+AGI.US,D,20251224,000000,40.65,40.66,39.64,40.35,712121,0
+AGI.US,D,20251226,000000,40.76,40.98,40.1,40.77,1049505,0
+AGI.US,D,20251229,000000,39.07,39.7,38.37,38.88,2753532,0
+AGI.US,D,20251230,000000,39.72,39.81,38.91,39.11,1571650,0
+AGI.US,D,20251231,000000,38.875,39.51,38.48,38.58,1173399,0
+AGI.US,D,20260102,000000,39.17,39.1899,37.2112,38.41,1834004,0
+AGI.US,D,20260105,000000,39.145,40.56,38.96,39.28,2359966,0
+AGI.US,D,20260106,000000,39.73,40.8299,39.65,40.6,2289053,0
+AGI.US,D,20260107,000000,39.485,41.165,39.29,41.14,2322288,0
+AGI.US,D,20260108,000000,40.59,41.74,40.3314,41.62,1932089,0
+AGI.US,D,20260109,000000,41.855,42.89,41.71,41.81,2200252,0
+AGI.US,D,20260112,000000,42.86,43.49,42.43,42.56,2504818,0
+AGI.US,D,20260113,000000,42.98,43.866,42.69,42.77,2059312,0
+AGI.US,D,20260114,000000,43.45,43.51,42.2,42.99,2114292,0
+AGI.US,D,20260115,000000,39.61,40.769,38.41,40.3,6464376,0
+AGI.US,D,20260116,000000,40.06,40.3599,38.855,38.9,3856842,0
+AGI.US,D,20260120,000000,40.33,41.15,40.24,40.84,4401443,0
+AGI.US,D,20260121,000000,41.94,42.06,40.05,40.16,4037255,0
+AGI.US,D,20260122,000000,40.16,42.699,40.09,42.18,3050119,0
+AGI.US,D,20260123,000000,42.8,43.95,42.58,43.42,3553116,0
+AGI.US,D,20260126,000000,44.39,45.18,42.575,42.64,5631052,0
+AGI.US,D,20260127,000000,42.74,43.6525,41.455,43.64,3590321,0
+AGI.US,D,20260128,000000,44.5,45,43.19,44.43,3611719,0
+AGI.US,D,20260129,000000,44.9,44.96,41.21,42.12,5655182,0
+AGI.US,D,20260130,000000,38.89,39.59,36.161,36.9,10386700,0
+AGI.US,D,20260202,000000,36.32,38.03,36.2,36.83,4412675,0
+AGI.US,D,20260203,000000,38.68,38.77,37.24,38.29,6072693,0
+AGI.US,D,20260204,000000,39.32,41.03,38.93,40.48,11397575,0
+AGI.US,D,20260205,000000,39.24,40.32,37.56,37.67,6348013,0
+AGI.US,D,20260206,000000,39.14,40.22,38.87,40.17,3299645,0
+AGI.US,D,20260209,000000,40.85,44.005,40.73,43.85,5035894,0
+AGI.US,D,20260210,000000,43.8,45.51,43.5,45.18,4040528,0
+AGI.US,D,20260211,000000,46.45,46.66,44.592,46.25,3935136,0
+AGI.US,D,20260212,000000,45.97,46.605,42,42.19,5921874,0
+AGI.US,D,20260213,000000,43.58,45.4,43.13,45.25,4850169,0
+AGI.US,D,20260217,000000,43.33,43.86,41.5001,43.31,4869671,0
+AGI.US,D,20260218,000000,43.91,44.39,43.36,43.74,3235141,0
diff --git a/daily/us/nyse stocks/1/agm_d.us.txt b/daily/us/nyse stocks/1/agm_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b42af35c605719e261b2dac626fedeaa46e3cb1e
--- /dev/null
+++ b/daily/us/nyse stocks/1/agm_d.us.txt	
@@ -0,0 +1,1683 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGM_D.US,D,20190520,000000,25.13,25.15,25.0838,25.1,48688,0
+AGM_D.US,D,20190521,000000,25.14,25.14,25.06,25.09,39427,0
+AGM_D.US,D,20190522,000000,25.08,25.18,25.07,25.16,144222,0
+AGM_D.US,D,20190523,000000,25.16,25.25,25.1,25.2,121221,0
+AGM_D.US,D,20190524,000000,25.23,25.23,25.1,25.12,44100,0
+AGM_D.US,D,20190528,000000,25.2,25.46,25.15,25.45,177540,0
+AGM_D.US,D,20190529,000000,25.45,25.49,25.35,25.45,79129,0
+AGM_D.US,D,20190530,000000,25.41,25.53,25.35,25.51,107630,0
+AGM_D.US,D,20190531,000000,25.52,25.64,25.4,25.57,247006,0
+AGM_D.US,D,20190603,000000,25.55,25.58,25.4687,25.5116,32435,0
+AGM_D.US,D,20190604,000000,25.444,25.64,25.444,25.6126,50112,0
+AGM_D.US,D,20190605,000000,25.589,25.6,25.44,25.53,31572,0
+AGM_D.US,D,20190606,000000,25.46,25.56,25.46,25.5,24423,0
+AGM_D.US,D,20190607,000000,25.54,25.56,25.5,25.52,31272,0
+AGM_D.US,D,20190610,000000,25.58,25.58,25.19,25.3,292330,0
+AGM_D.US,D,20190611,000000,25.33,25.37,25.27,25.29,48023,0
+AGM_D.US,D,20190612,000000,25.3,25.33,25.28,25.28,47035,0
+AGM_D.US,D,20190613,000000,25.3,25.4,25.288,25.36,87715,0
+AGM_D.US,D,20190614,000000,25.36,25.41,25.35,25.4,26031,0
+AGM_D.US,D,20190617,000000,25.37,25.4644,25.37,25.46,23658,0
+AGM_D.US,D,20190618,000000,25.5,25.55,25.36,25.45,76253,0
+AGM_D.US,D,20190619,000000,25.42,25.45,25.37,25.43,34837,0
+AGM_D.US,D,20190620,000000,25.5,25.54,25.4465,25.4499,44518,0
+AGM_D.US,D,20190621,000000,25.42,25.4502,25.38,25.4157,21705,0
+AGM_D.US,D,20190624,000000,25.47,25.49,25.41,25.4576,18963,0
+AGM_D.US,D,20190625,000000,25.5,25.53,25.4701,25.49,43582,0
+AGM_D.US,D,20190626,000000,25.53,25.55,25.49,25.49,16338,0
+AGM_D.US,D,20190627,000000,25.5275,25.61,25.5275,25.6,26273,0
+AGM_D.US,D,20190628,000000,25.61,25.61,25.37,25.57,89562,0
+AGM_D.US,D,20190701,000000,25.37,25.43,25.25,25.39,54282,0
+AGM_D.US,D,20190702,000000,25.395,25.45,25.395,25.45,14026,0
+AGM_D.US,D,20190703,000000,25.48,25.48,25.42,25.48,20013,0
+AGM_D.US,D,20190705,000000,25.48,25.5,25.44,25.45,26616,0
+AGM_D.US,D,20190708,000000,25.5,25.5,25.39,25.491,37720,0
+AGM_D.US,D,20190709,000000,25.4711,25.69,25.47,25.69,31672,0
+AGM_D.US,D,20190710,000000,25.69,25.8,25.6101,25.8,14498,0
+AGM_D.US,D,20190711,000000,25.8,25.85,25.66,25.85,10174,0
+AGM_D.US,D,20190712,000000,25.8,26.05,25.7997,26.01,18426,0
+AGM_D.US,D,20190715,000000,26.05,26.06,25.85,26.03,7397,0
+AGM_D.US,D,20190716,000000,26.078,26.1,25.9898,26.01,19491,0
+AGM_D.US,D,20190717,000000,25.96,26.03,25.9,25.97,24375,0
+AGM_D.US,D,20190718,000000,25.9,25.93,25.75,25.75,35526,0
+AGM_D.US,D,20190719,000000,25.87,26,25.76,25.76,22713,0
+AGM_D.US,D,20190722,000000,25.8194,25.89,25.8084,25.85,13760,0
+AGM_D.US,D,20190723,000000,25.93,26.15,25.8908,26.1,21872,0
+AGM_D.US,D,20190724,000000,26.05,26.2,26.05,26.2,14770,0
+AGM_D.US,D,20190725,000000,26.15,26.15,26.095,26.14,8490,0
+AGM_D.US,D,20190726,000000,26.15,26.2,26.15,26.2,7949,0
+AGM_D.US,D,20190729,000000,26.2,26.5,26.2,26.38,14611,0
+AGM_D.US,D,20190730,000000,26.4,26.4,26.35,26.4,12361,0
+AGM_D.US,D,20190731,000000,26.4,26.7,26.39,26.65,48951,0
+AGM_D.US,D,20190801,000000,26.65,26.65,26.17,26.24,17036,0
+AGM_D.US,D,20190802,000000,26.24,26.4,26.22,26.4,2115,0
+AGM_D.US,D,20190805,000000,26.45,26.45,25.52,25.8925,74447,0
+AGM_D.US,D,20190806,000000,25.8,25.94,25.6,25.76,44256,0
+AGM_D.US,D,20190807,000000,25.61,25.7039,25.61,25.65,12620,0
+AGM_D.US,D,20190808,000000,25.67,25.94,25.67,25.93,24476,0
+AGM_D.US,D,20190809,000000,26.13,26.13,25.8617,25.995,6334,0
+AGM_D.US,D,20190812,000000,26,26.1,25.7,25.82,36860,0
+AGM_D.US,D,20190813,000000,25.8049,25.97,25.8049,25.95,15592,0
+AGM_D.US,D,20190814,000000,25.9,25.99,25.8259,25.96,10879,0
+AGM_D.US,D,20190815,000000,26,26.18,25.79,25.8,38389,0
+AGM_D.US,D,20190816,000000,25.81,25.9,25.72,25.82,39146,0
+AGM_D.US,D,20190819,000000,25.82,25.96,25.82,25.94,19551,0
+AGM_D.US,D,20190820,000000,25.98,26.38,25.97,26.35,26827,0
+AGM_D.US,D,20190821,000000,26.15,26.45,26.15,26.45,9832,0
+AGM_D.US,D,20190822,000000,26.45,26.48,26.222,26.48,33643,0
+AGM_D.US,D,20190823,000000,26.5,26.7,26.47,26.7,10815,0
+AGM_D.US,D,20190826,000000,26.65,26.7,26.6071,26.68,14053,0
+AGM_D.US,D,20190827,000000,26.68,26.68,26.638,26.68,6387,0
+AGM_D.US,D,20190828,000000,26.6103,26.68,26.135,26.4,29486,0
+AGM_D.US,D,20190829,000000,26.27,26.66,26.27,26.63,10545,0
+AGM_D.US,D,20190830,000000,26.5623,26.75,26.43,26.75,32540,0
+AGM_D.US,D,20190903,000000,26.49,26.75,26.49,26.7,1975,0
+AGM_D.US,D,20190904,000000,26.67,26.7,26.36,26.44,20116,0
+AGM_D.US,D,20190905,000000,26.51,26.65,25.95,26.14,50635,0
+AGM_D.US,D,20190906,000000,26.15,26.26,26.1353,26.25,11707,0
+AGM_D.US,D,20190909,000000,26.26,26.34,26.15,26.28,16962,0
+AGM_D.US,D,20190910,000000,26.29,26.32,25.82,26,34846,0
+AGM_D.US,D,20190911,000000,25.83,26.05,25.55,25.97,45857,0
+AGM_D.US,D,20190912,000000,26.06,26.18,25.9505,26.18,33634,0
+AGM_D.US,D,20190913,000000,25.98,26.35,25.78,25.98,14781,0
+AGM_D.US,D,20190916,000000,25.83,26.14,25.83,26.1,13996,0
+AGM_D.US,D,20190917,000000,26.19,26.19,25.96,26.1,14529,0
+AGM_D.US,D,20190918,000000,26.16,26.24,26.15,26.24,12551,0
+AGM_D.US,D,20190919,000000,26.3,26.5,26.2776,26.48,27518,0
+AGM_D.US,D,20190920,000000,26.55,26.55,26.35,26.45,9443,0
+AGM_D.US,D,20190923,000000,26.46,26.55,26.413,26.55,6367,0
+AGM_D.US,D,20190924,000000,26.6,26.67,26.5,26.64,10824,0
+AGM_D.US,D,20190925,000000,26.661,26.661,26.55,26.65,8192,0
+AGM_D.US,D,20190926,000000,26.65,26.65,26.25,26.33,15626,0
+AGM_D.US,D,20190927,000000,26.5,26.5,26.3,26.49,16854,0
+AGM_D.US,D,20190930,000000,26.4265,26.76,26.3927,26.76,43466,0
+AGM_D.US,D,20191001,000000,26.54,26.5599,26.29,26.5599,10702,0
+AGM_D.US,D,20191002,000000,26.5,26.55,26.308,26.5499,3895,0
+AGM_D.US,D,20191003,000000,26.35,26.55,26.35,26.42,5621,0
+AGM_D.US,D,20191004,000000,26.5031,26.55,26.5031,26.55,2309,0
+AGM_D.US,D,20191007,000000,26.95,26.95,26.5101,26.7251,3408,0
+AGM_D.US,D,20191008,000000,26.598,26.75,26.4919,26.7465,1195,0
+AGM_D.US,D,20191009,000000,26.615,26.73,26.481,26.73,2628,0
+AGM_D.US,D,20191010,000000,26.53,26.95,26.48,26.8,31828,0
+AGM_D.US,D,20191011,000000,26.6733,26.945,26.561,26.8,4603,0
+AGM_D.US,D,20191014,000000,26.95,26.95,26.7158,26.9,4369,0
+AGM_D.US,D,20191015,000000,26.9,26.9,26.56,26.7,10726,0
+AGM_D.US,D,20191016,000000,26.82,26.9,26.6798,26.9,7511,0
+AGM_D.US,D,20191017,000000,26.9,26.9,26.77,26.77,4521,0
+AGM_D.US,D,20191018,000000,26.77,26.89,26.7232,26.89,31185,0
+AGM_D.US,D,20191021,000000,26.8,26.89,26.8,26.835,3746,0
+AGM_D.US,D,20191022,000000,26.736,26.9,26.55,26.55,18465,0
+AGM_D.US,D,20191023,000000,26.4,26.7944,26.4,26.77,34429,0
+AGM_D.US,D,20191024,000000,26.6,26.79,26.6,26.78,8794,0
+AGM_D.US,D,20191025,000000,26.75,26.75,26.7,26.7001,7783,0
+AGM_D.US,D,20191028,000000,26.7106,26.7991,26.63,26.7991,12011,0
+AGM_D.US,D,20191029,000000,26.75,26.75,26.596,26.75,4294,0
+AGM_D.US,D,20191030,000000,26.6017,26.8,26.6,26.6203,6661,0
+AGM_D.US,D,20191031,000000,26.84,27.4,26.84,27.4,26219,0
+AGM_D.US,D,20191101,000000,27.22,27.85,27.13,27.13,15755,0
+AGM_D.US,D,20191104,000000,26.95,27,26.87,26.9,3076,0
+AGM_D.US,D,20191105,000000,26.71,26.9,26.6,26.83,9832,0
+AGM_D.US,D,20191106,000000,26.8,26.89,26.62,26.89,5218,0
+AGM_D.US,D,20191107,000000,26.8262,26.9,26.71,26.7182,2911,0
+AGM_D.US,D,20191108,000000,26.67,26.67,26.4703,26.51,19621,0
+AGM_D.US,D,20191111,000000,26.47,26.51,26.3,26.3,6238,0
+AGM_D.US,D,20191112,000000,26.3,26.3979,26.1,26.3636,14273,0
+AGM_D.US,D,20191113,000000,26.31,26.35,26.1801,26.21,7002,0
+AGM_D.US,D,20191114,000000,26.22,26.47,26.13,26.14,22569,0
+AGM_D.US,D,20191115,000000,26.17,26.25,26.117,26.1459,7496,0
+AGM_D.US,D,20191118,000000,26.1,26.35,26.1,26.245,5984,0
+AGM_D.US,D,20191119,000000,26.152,26.25,26.07,26.12,19560,0
+AGM_D.US,D,20191120,000000,26.23,26.41,26.05,26.05,13470,0
+AGM_D.US,D,20191121,000000,26.15,26.17,26,26.14,4960,0
+AGM_D.US,D,20191122,000000,26.14,26.22,26.14,26.17,2195,0
+AGM_D.US,D,20191125,000000,26.1,26.5,26.1,26.32,8534,0
+AGM_D.US,D,20191126,000000,26.21,26.278,26.108,26.22,7863,0
+AGM_D.US,D,20191127,000000,26.11,26.21,26.04,26.199,1200,0
+AGM_D.US,D,20191129,000000,26.23,26.34,26.21,26.34,3773,0
+AGM_D.US,D,20191202,000000,26.12,26.265,26.0901,26.265,8836,0
+AGM_D.US,D,20191203,000000,26.239,26.24,26.03,26.09,2834,0
+AGM_D.US,D,20191204,000000,26.118,26.36,26.1,26.15,7549,0
+AGM_D.US,D,20191205,000000,26.1,26.1177,26,26,9783,0
+AGM_D.US,D,20191206,000000,26.05,26.345,25.98,26,12405,0
+AGM_D.US,D,20191209,000000,26.15,26.15,26.15,26.15,1000,0
+AGM_D.US,D,20191210,000000,26.0996,26.1105,26.06,26.06,5315,0
+AGM_D.US,D,20191211,000000,26.34,26.34,26.02,26.0981,8826,0
+AGM_D.US,D,20191212,000000,26.1,26.1,26,26.03,2811,0
+AGM_D.US,D,20191213,000000,26.04,26.1,25.99,26.05,7513,0
+AGM_D.US,D,20191216,000000,26.1,26.19,26.01,26.17,12574,0
+AGM_D.US,D,20191217,000000,26.0507,26.42,26.0507,26.42,7007,0
+AGM_D.US,D,20191218,000000,26.39,26.75,26.39,26.72,13075,0
+AGM_D.US,D,20191219,000000,26.28,26.8,26.25,26.72,9492,0
+AGM_D.US,D,20191220,000000,27,27,27,27,594,0
+AGM_D.US,D,20191223,000000,26.97,27.0134,26.6,26.6,10246,0
+AGM_D.US,D,20191224,000000,26.89,27.2,26.89,27.13,1153,0
+AGM_D.US,D,20191226,000000,26.9032,27,26.7536,26.855,3858,0
+AGM_D.US,D,20191227,000000,26.85,27.06,26.85,27.06,1715,0
+AGM_D.US,D,20191230,000000,27.2,27.2,27.06,27.1865,6757,0
+AGM_D.US,D,20191231,000000,26.49,27.18,26.49,27,4390,0
+AGM_D.US,D,20200102,000000,26.95,27.27,26.95,27.11,14437,0
+AGM_D.US,D,20200103,000000,27.2,27.26,27.1,27.12,6338,0
+AGM_D.US,D,20200106,000000,27.136,27.22,27.1,27.15,12682,0
+AGM_D.US,D,20200107,000000,27.22,27.22,26.75,27.19,15101,0
+AGM_D.US,D,20200108,000000,27.22,27.22,26.8502,27.09,5532,0
+AGM_D.US,D,20200109,000000,27.05,27.21,27,27,6214,0
+AGM_D.US,D,20200110,000000,27.2,27.2,26.96,27.1432,10027,0
+AGM_D.US,D,20200113,000000,27.22,27.22,26.69,27.09,25653,0
+AGM_D.US,D,20200114,000000,26.88,27.08,26.7,26.8,28398,0
+AGM_D.US,D,20200115,000000,26.64,26.775,26.45,26.5,14660,0
+AGM_D.US,D,20200116,000000,26.75,26.76,26.5,26.6,14917,0
+AGM_D.US,D,20200117,000000,26.6,26.6,26.3284,26.59,10404,0
+AGM_D.US,D,20200121,000000,26.6,26.74,26.56,26.56,9346,0
+AGM_D.US,D,20200122,000000,26.5,26.6,26.5,26.6,10794,0
+AGM_D.US,D,20200123,000000,26.6,26.6,26.494,26.5,6580,0
+AGM_D.US,D,20200124,000000,26.5,26.6,26.5,26.6,9307,0
+AGM_D.US,D,20200127,000000,26.4,26.57,26.38,26.38,4379,0
+AGM_D.US,D,20200128,000000,26.4328,26.59,26.29,26.3,18393,0
+AGM_D.US,D,20200129,000000,26.31,26.52,26.31,26.4,10639,0
+AGM_D.US,D,20200130,000000,26.37,26.6,26.37,26.6,7490,0
+AGM_D.US,D,20200131,000000,26.6,26.8,26.5,26.8,10912,0
+AGM_D.US,D,20200203,000000,26.8,27.01,26.56,26.64,5831,0
+AGM_D.US,D,20200204,000000,26.905,26.905,26.84,26.84,792,0
+AGM_D.US,D,20200205,000000,26.9017,26.946,26.84,26.855,19370,0
+AGM_D.US,D,20200206,000000,26.89,26.89,26.65,26.65,6902,0
+AGM_D.US,D,20200207,000000,26.695,26.78,26.6,26.6,5494,0
+AGM_D.US,D,20200210,000000,26.64,26.71,26.51,26.53,4597,0
+AGM_D.US,D,20200211,000000,26.52,26.61,26.15,26.61,24575,0
+AGM_D.US,D,20200212,000000,26.51,26.81,26.51,26.63,9528,0
+AGM_D.US,D,20200213,000000,26.73,26.74,26.6549,26.6549,3829,0
+AGM_D.US,D,20200214,000000,26.6741,26.74,26.6,26.7,8235,0
+AGM_D.US,D,20200218,000000,26.79,26.79,26.734,26.7888,10015,0
+AGM_D.US,D,20200219,000000,26.76,26.78,26.67,26.67,3455,0
+AGM_D.US,D,20200220,000000,26.78,26.78,26.6101,26.69,4364,0
+AGM_D.US,D,20200221,000000,26.92,26.92,26.6902,26.8,2373,0
+AGM_D.US,D,20200224,000000,26.69,26.95,26.21,26.95,9934,0
+AGM_D.US,D,20200225,000000,26.6749,26.99,26.5628,26.69,14081,0
+AGM_D.US,D,20200226,000000,26.7,27.2,26.612,26.65,8157,0
+AGM_D.US,D,20200227,000000,26.782,26.8444,26.65,26.75,4993,0
+AGM_D.US,D,20200228,000000,26.6,26.6,26.3,26.3,12871,0
+AGM_D.US,D,20200302,000000,26,26.55,25.36,26.4858,14621,0
+AGM_D.US,D,20200303,000000,26.4,26.6,26.38,26.38,10555,0
+AGM_D.US,D,20200304,000000,27.0437,27.0437,26.05,26.7,3663,0
+AGM_D.US,D,20200305,000000,26.7,27,26.62,27,1170,0
+AGM_D.US,D,20200306,000000,26.4144,26.6142,26.34,26.35,6173,0
+AGM_D.US,D,20200309,000000,26.07,26.3999,25.07,25.5446,16731,0
+AGM_D.US,D,20200310,000000,25.7561,26.1,24.82,25.15,38191,0
+AGM_D.US,D,20200311,000000,24.98,25.92,24.98,25.3459,21968,0
+AGM_D.US,D,20200312,000000,25.1,25.61,22.5,23.5,46982,0
+AGM_D.US,D,20200313,000000,24.1855,25,24.036,24.7999,17401,0
+AGM_D.US,D,20200316,000000,23.8,24.999,23.8,24.999,21978,0
+AGM_D.US,D,20200317,000000,24.85,25.2,24.11,25.2,31077,0
+AGM_D.US,D,20200318,000000,25.2,25.2,19.7645,20.94,39075,0
+AGM_D.US,D,20200319,000000,19.95,22.5,19.03,22.5,33587,0
+AGM_D.US,D,20200320,000000,22.38,24.5,22.38,24,19993,0
+AGM_D.US,D,20200323,000000,24,24,20.07,21.3699,19873,0
+AGM_D.US,D,20200324,000000,21.75,24,21.75,24,11801,0
+AGM_D.US,D,20200325,000000,24,24,23.4753,23.5,13413,0
+AGM_D.US,D,20200326,000000,24,24.25,23.75,24.03,35134,0
+AGM_D.US,D,20200327,000000,24.5,24.5,23.0036,23.95,19200,0
+AGM_D.US,D,20200330,000000,22.7,24.25,22.7,24.162,12774,0
+AGM_D.US,D,20200331,000000,24,24.35,23.3933,24.35,7573,0
+AGM_D.US,D,20200401,000000,24.35,24.5,23.01,23.1,6971,0
+AGM_D.US,D,20200402,000000,23.0993,23.39,23.0993,23.2208,6075,0
+AGM_D.US,D,20200403,000000,23.415,24.4,22.27,24.4,17492,0
+AGM_D.US,D,20200406,000000,24.49,24.49,23.849,24.2,8152,0
+AGM_D.US,D,20200407,000000,24.4,24.4,23.48,23.63,5850,0
+AGM_D.US,D,20200408,000000,24.3,24.46,23.64,23.95,27503,0
+AGM_D.US,D,20200409,000000,24.32,25,24.32,25,15420,0
+AGM_D.US,D,20200413,000000,25,25,24.85,25,2001,0
+AGM_D.US,D,20200414,000000,25,25.34,25,25.3,16594,0
+AGM_D.US,D,20200415,000000,25.34,25.34,24.57,25,11203,0
+AGM_D.US,D,20200416,000000,25.05,25.2,25.05,25.19,5764,0
+AGM_D.US,D,20200417,000000,24.7,25.2,24.7,25.2,3414,0
+AGM_D.US,D,20200420,000000,24.3,25.2,24.3,25.2,9658,0
+AGM_D.US,D,20200421,000000,25.34,25.34,25.1,25.28,17728,0
+AGM_D.US,D,20200422,000000,25.34,25.34,24.75,24.9,17503,0
+AGM_D.US,D,20200423,000000,25.09,25.25,24.9,25.05,10625,0
+AGM_D.US,D,20200424,000000,25.05,25.3398,24.9788,25.3398,8496,0
+AGM_D.US,D,20200427,000000,25.34,26.58,25.059,26.5798,11481,0
+AGM_D.US,D,20200428,000000,26.5,26.5,25.405,25.6,6090,0
+AGM_D.US,D,20200429,000000,26.49,26.49,25.3831,25.825,11357,0
+AGM_D.US,D,20200430,000000,25.83,26.3,25.08,25.08,31041,0
+AGM_D.US,D,20200501,000000,25.38,25.38,25,25,6244,0
+AGM_D.US,D,20200504,000000,25.1,25.28,25.07,25.2,4195,0
+AGM_D.US,D,20200505,000000,25.529,25.62,25.335,25.61,6197,0
+AGM_D.US,D,20200506,000000,25.42,25.5776,25.2,25.2,5435,0
+AGM_D.US,D,20200507,000000,25.59,25.59,25.11,25.5087,6639,0
+AGM_D.US,D,20200508,000000,25.45,25.5,25.04,25.15,9623,0
+AGM_D.US,D,20200511,000000,25.15,25.2103,24.91,25.1399,15439,0
+AGM_D.US,D,20200512,000000,25.45,25.53,25,25.2,9240,0
+AGM_D.US,D,20200513,000000,25.1,25.4,25,25.03,24386,0
+AGM_D.US,D,20200514,000000,24.95,25.275,24.5001,25.275,14373,0
+AGM_D.US,D,20200515,000000,25.25,25.45,24.54,25.05,17760,0
+AGM_D.US,D,20200518,000000,25.35,25.5,24.88,24.9,15174,0
+AGM_D.US,D,20200519,000000,25.15,25.175,24.45,24.51,38439,0
+AGM_D.US,D,20200520,000000,24.62,24.9857,24.5377,24.79,25000,0
+AGM_D.US,D,20200521,000000,24.77,25.13,24.601,25.13,15926,0
+AGM_D.US,D,20200522,000000,25.11,25.11,24.8,24.85,10440,0
+AGM_D.US,D,20200526,000000,25.13,25.2384,24.7,24.75,12628,0
+AGM_D.US,D,20200527,000000,25,25.2,24.84,25.18,17071,0
+AGM_D.US,D,20200528,000000,25.22,25.25,24.88,24.8801,13093,0
+AGM_D.US,D,20200529,000000,25.02,25.02,24.71,24.88,11072,0
+AGM_D.US,D,20200601,000000,24.88,25.2,24.88,25.05,12427,0
+AGM_D.US,D,20200602,000000,25.1546,25.57,25.1546,25.3512,5565,0
+AGM_D.US,D,20200603,000000,25.264,25.62,25.26,25.62,11780,0
+AGM_D.US,D,20200604,000000,25.9,25.9,25.62,25.685,14390,0
+AGM_D.US,D,20200605,000000,25.9,25.9,25.75,25.9,6667,0
+AGM_D.US,D,20200608,000000,25.86,26.11,25.8,25.97,8719,0
+AGM_D.US,D,20200609,000000,26,26.11,25.6787,26.11,4988,0
+AGM_D.US,D,20200610,000000,25.9575,26.5,25.9575,26.42,6984,0
+AGM_D.US,D,20200611,000000,26.37,26.37,25.62,25.635,6525,0
+AGM_D.US,D,20200612,000000,26.3,26.3,25.3905,25.3905,5631,0
+AGM_D.US,D,20200615,000000,25.35,25.97,25.35,25.416,4781,0
+AGM_D.US,D,20200616,000000,25.8,25.8,25.7584,25.7584,1072,0
+AGM_D.US,D,20200617,000000,25.61,25.7,25.52,25.608,7111,0
+AGM_D.US,D,20200618,000000,25.6509,25.7,25.39,25.4498,11897,0
+AGM_D.US,D,20200619,000000,25.4,25.8216,25.3787,25.6,7512,0
+AGM_D.US,D,20200622,000000,25.6,25.94,25.52,25.851,4973,0
+AGM_D.US,D,20200623,000000,26.164,26.164,26.164,26.164,225,0
+AGM_D.US,D,20200624,000000,26.16,26.4,26.16,26.3179,3140,0
+AGM_D.US,D,20200625,000000,26.4,26.4,25.5,25.67,3878,0
+AGM_D.US,D,20200626,000000,25.6,26.37,25.6,26.1,3964,0
+AGM_D.US,D,20200629,000000,26.4,26.4,26.4,26.4,1084,0
+AGM_D.US,D,20200630,000000,25.94,26.5,25.94,26.5,3459,0
+AGM_D.US,D,20200701,000000,25.7036,25.93,25.65,25.87,2351,0
+AGM_D.US,D,20200702,000000,25.98,26.9434,25.85,26.66,8990,0
+AGM_D.US,D,20200706,000000,26.42,26.4284,25.715,25.7944,6860,0
+AGM_D.US,D,20200707,000000,25.81,25.87,25.6,25.75,4122,0
+AGM_D.US,D,20200708,000000,25.53,25.9698,25.44,25.4999,4586,0
+AGM_D.US,D,20200709,000000,25.49,25.7425,25.375,25.72,7158,0
+AGM_D.US,D,20200710,000000,25.77,25.8388,25.71,25.8388,3230,0
+AGM_D.US,D,20200713,000000,25.965,25.99,25.8754,25.99,1540,0
+AGM_D.US,D,20200714,000000,25.6,25.97,25.6,25.97,4560,0
+AGM_D.US,D,20200715,000000,26.13,26.13,26.01,26.01,978,0
+AGM_D.US,D,20200716,000000,25.61,26.1,25.61,25.77,7482,0
+AGM_D.US,D,20200717,000000,26.13,26.4,26,26.2801,5276,0
+AGM_D.US,D,20200720,000000,26.4,26.4,26.35,26.35,1769,0
+AGM_D.US,D,20200721,000000,26.05,26.35,26.05,26.2,4829,0
+AGM_D.US,D,20200722,000000,26.2,26.35,26.2,26.35,927,0
+AGM_D.US,D,20200723,000000,26.25,26.25,26.2,26.2,1000,0
+AGM_D.US,D,20200724,000000,25.9654,26.1,25.87,26.0999,1200,0
+AGM_D.US,D,20200727,000000,26.2,26.285,25.71,25.75,13359,0
+AGM_D.US,D,20200728,000000,26.01,26.35,26.01,26.3117,5368,0
+AGM_D.US,D,20200729,000000,26.95,26.95,26.3864,26.3864,5526,0
+AGM_D.US,D,20200730,000000,26.4,26.95,26.35,26.4952,12473,0
+AGM_D.US,D,20200731,000000,26.58,26.7,26.5,26.7,1763,0
+AGM_D.US,D,20200803,000000,26.7839,26.79,26.51,26.51,20275,0
+AGM_D.US,D,20200804,000000,26.9,26.9,26.22,26.49,6291,0
+AGM_D.US,D,20200805,000000,26.5,26.5609,26.2,26.2,32869,0
+AGM_D.US,D,20200806,000000,26.0816,26.25,25.68,26.1,40685,0
+AGM_D.US,D,20200807,000000,26.08,26.31,26.08,26.31,12640,0
+AGM_D.US,D,20200810,000000,26.28,26.48,26.24,26.3582,9629,0
+AGM_D.US,D,20200811,000000,26.47,26.47,26.1,26.47,8304,0
+AGM_D.US,D,20200812,000000,26.05,26.59,26.05,26.5,9278,0
+AGM_D.US,D,20200813,000000,26.35,26.78,26.35,26.41,2357,0
+AGM_D.US,D,20200814,000000,26.5,26.69,26.4531,26.56,2949,0
+AGM_D.US,D,20200817,000000,26.65,26.68,26.31,26.49,7652,0
+AGM_D.US,D,20200818,000000,27.105,27.105,26.695,26.8,4855,0
+AGM_D.US,D,20200819,000000,26.345,27.095,26.345,27.08,11811,0
+AGM_D.US,D,20200820,000000,26.97,26.97,26.34,26.61,13153,0
+AGM_D.US,D,20200821,000000,26.7,26.85,26.5,26.5,10148,0
+AGM_D.US,D,20200824,000000,26.45,26.71,26.45,26.71,13835,0
+AGM_D.US,D,20200825,000000,26.62,26.76,26.62,26.76,6361,0
+AGM_D.US,D,20200826,000000,26.75,27,26.75,26.98,12891,0
+AGM_D.US,D,20200827,000000,27,27.12,27,27.12,5221,0
+AGM_D.US,D,20200828,000000,26.98,27.25,26.98,27.25,6779,0
+AGM_D.US,D,20200831,000000,26.95,27.025,26.59,26.85,12891,0
+AGM_D.US,D,20200901,000000,27.2,27.225,27.1405,27.2,14623,0
+AGM_D.US,D,20200902,000000,27.05,27.05,27.05,27.05,331,0
+AGM_D.US,D,20200903,000000,26.74,26.74,26.74,26.74,164,0
+AGM_D.US,D,20200904,000000,26.5,26.94,26.41,26.4323,5181,0
+AGM_D.US,D,20200908,000000,26.45,26.49,26.25,26.39,12086,0
+AGM_D.US,D,20200909,000000,26.21,26.5401,26.21,26.486,12906,0
+AGM_D.US,D,20200910,000000,26.54,26.68,26.43,26.52,9556,0
+AGM_D.US,D,20200911,000000,26.34,26.63,26.34,26.48,3772,0
+AGM_D.US,D,20200914,000000,26.68,26.68,26.331,26.48,12104,0
+AGM_D.US,D,20200915,000000,26.49,26.59,26.42,26.48,8479,0
+AGM_D.US,D,20200916,000000,26.59,26.7299,26.56,26.67,6372,0
+AGM_D.US,D,20200917,000000,26.685,26.685,26.67,26.67,956,0
+AGM_D.US,D,20200918,000000,26.65,26.73,26.6,26.73,3663,0
+AGM_D.US,D,20200921,000000,26.66,26.7,26.4396,26.5399,4003,0
+AGM_D.US,D,20200922,000000,26.7,26.9108,26.61,26.66,6306,0
+AGM_D.US,D,20200923,000000,26.59,26.6,26.4,26.4,5359,0
+AGM_D.US,D,20200924,000000,26.51,26.6,26.215,26.215,3373,0
+AGM_D.US,D,20200925,000000,26.6,26.6,26.43,26.6,5555,0
+AGM_D.US,D,20200928,000000,26.6,26.94,26.485,26.9,5154,0
+AGM_D.US,D,20200929,000000,26.8102,26.9,26.77,26.9,4005,0
+AGM_D.US,D,20200930,000000,26.9,27.21,26.83,27.2,2380,0
+AGM_D.US,D,20201001,000000,27.11,27.11,26.65,27.1,2939,0
+AGM_D.US,D,20201002,000000,27.06,27.23,27,27.095,2961,0
+AGM_D.US,D,20201005,000000,27,27,26.832,27,3536,0
+AGM_D.US,D,20201006,000000,27.2499,27.2499,27.24,27.24,931,0
+AGM_D.US,D,20201007,000000,27.53,27.53,26.995,27.25,1161,0
+AGM_D.US,D,20201008,000000,26.92,27.0582,26.77,26.9775,5233,0
+AGM_D.US,D,20201009,000000,26.82,27,26.82,26.89,1894,0
+AGM_D.US,D,20201012,000000,26.75,26.78,26.63,26.78,12480,0
+AGM_D.US,D,20201013,000000,26.775,26.83,26.63,26.83,6543,0
+AGM_D.US,D,20201014,000000,26.73,26.73,26.47,26.5349,2598,0
+AGM_D.US,D,20201015,000000,26.74,26.75,26.35,26.74,5961,0
+AGM_D.US,D,20201016,000000,26.6099,26.74,26.6099,26.7,4888,0
+AGM_D.US,D,20201019,000000,26.82,27.24,26.8,27.19,16011,0
+AGM_D.US,D,20201020,000000,26.98,27,26.98,27,570,0
+AGM_D.US,D,20201021,000000,26.67,27.085,26.67,26.98,3219,0
+AGM_D.US,D,20201022,000000,27.078,27.078,26.59,26.795,3086,0
+AGM_D.US,D,20201023,000000,27.24,27.24,27,27.1,2042,0
+AGM_D.US,D,20201026,000000,27.045,27.045,27.045,27.045,247,0
+AGM_D.US,D,20201027,000000,27.23,27.23,26.98,27.005,7169,0
+AGM_D.US,D,20201028,000000,26.98,27.0169,26.836,26.836,9360,0
+AGM_D.US,D,20201029,000000,27.18,27.18,26.7,27.06,2616,0
+AGM_D.US,D,20201030,000000,27.04,27.04,27.04,27.04,316,0
+AGM_D.US,D,20201102,000000,27.08,27.1,26.93,26.94,1132,0
+AGM_D.US,D,20201103,000000,27.04,27.1,27.04,27.09,739,0
+AGM_D.US,D,20201104,000000,27.1,27.25,27.1,27.25,4425,0
+AGM_D.US,D,20201105,000000,27.06,27.37,27.06,27.37,1975,0
+AGM_D.US,D,20201106,000000,27.3299,27.44,27.3299,27.42,5180,0
+AGM_D.US,D,20201109,000000,27.22,28.02,27.22,27.825,4454,0
+AGM_D.US,D,20201110,000000,27.785,27.8892,26.89,27.2,12931,0
+AGM_D.US,D,20201111,000000,27.09,27.09,27.06,27.09,3021,0
+AGM_D.US,D,20201112,000000,27.1,27.1727,26.91,27.035,5370,0
+AGM_D.US,D,20201113,000000,27.01,27.12,27.01,27.12,3956,0
+AGM_D.US,D,20201116,000000,26.99,27.4,26.99,27.4,3576,0
+AGM_D.US,D,20201117,000000,27.1606,27.53,27.1606,27.39,4240,0
+AGM_D.US,D,20201118,000000,27.39,27.53,27.29,27.29,2043,0
+AGM_D.US,D,20201119,000000,27.41,27.41,27.05,27.26,4699,0
+AGM_D.US,D,20201120,000000,27.37,27.4889,27.37,27.4889,2947,0
+AGM_D.US,D,20201123,000000,27.58,27.58,27.45,27.45,527,0
+AGM_D.US,D,20201124,000000,27.45,27.55,27.45,27.55,1190,0
+AGM_D.US,D,20201125,000000,27.95,27.95,27.26,27.26,1235,0
+AGM_D.US,D,20201127,000000,27.2301,27.2301,27.2301,27.2301,610,0
+AGM_D.US,D,20201130,000000,27.49,27.54,27.07,27.54,8847,0
+AGM_D.US,D,20201201,000000,27.7,27.78,27.35,27.78,2723,0
+AGM_D.US,D,20201202,000000,27.15,27.8,27.12,27.46,13341,0
+AGM_D.US,D,20201203,000000,27.8,27.8,27.18,27.25,5006,0
+AGM_D.US,D,20201204,000000,27.25,27.5,27.25,27.49,2489,0
+AGM_D.US,D,20201207,000000,27.44,27.44,27.16,27.44,4763,0
+AGM_D.US,D,20201208,000000,27.48,27.48,27.09,27.11,10343,0
+AGM_D.US,D,20201209,000000,27.1,27.3,27.09,27.09,7219,0
+AGM_D.US,D,20201210,000000,26.92,27.1377,26.92,26.92,7395,0
+AGM_D.US,D,20201211,000000,26.99,27,26.98,26.98,2826,0
+AGM_D.US,D,20201214,000000,27.0368,27.0368,27.0368,27.0368,518,0
+AGM_D.US,D,20201215,000000,27.0701,27.08,26.98,27.0341,8362,0
+AGM_D.US,D,20201216,000000,27.02,27.02,27.01,27.01,1260,0
+AGM_D.US,D,20201217,000000,27.04,27.2,27.04,27.2,3458,0
+AGM_D.US,D,20201218,000000,27.1056,27.17,27.1056,27.1395,5182,0
+AGM_D.US,D,20201221,000000,27.09,27.2,27.09,27.17,986,0
+AGM_D.US,D,20201222,000000,27.03,27.2,27.03,27.06,3234,0
+AGM_D.US,D,20201223,000000,27,27.145,26.93,27.1,14721,0
+AGM_D.US,D,20201224,000000,27.14,27.18,27.14,27.155,583,0
+AGM_D.US,D,20201228,000000,27.2305,27.2305,26.94,27.14,4234,0
+AGM_D.US,D,20201229,000000,27.13,27.23,27.0847,27.2,3160,0
+AGM_D.US,D,20201230,000000,27.105,27.29,27.105,27.29,1694,0
+AGM_D.US,D,20201231,000000,26.97,27.16,26.97,27.16,2567,0
+AGM_D.US,D,20210104,000000,27.01,27.16,26.859,26.94,1624,0
+AGM_D.US,D,20210105,000000,27.0184,27.13,27.0184,27.13,2327,0
+AGM_D.US,D,20210106,000000,27.03,27.14,27.03,27.065,8492,0
+AGM_D.US,D,20210107,000000,27.07,27.07,27.07,27.07,1562,0
+AGM_D.US,D,20210108,000000,27.03,27.07,26.41,27,14385,0
+AGM_D.US,D,20210111,000000,26.71,27.105,26.51,27.105,14131,0
+AGM_D.US,D,20210112,000000,26.89,27.15,26.89,27.15,5444,0
+AGM_D.US,D,20210113,000000,26.86,27.19,26.86,27.09,5483,0
+AGM_D.US,D,20210114,000000,27.3,27.3,26.94,26.94,3065,0
+AGM_D.US,D,20210115,000000,27.09,27.14,27.075,27.11,3581,0
+AGM_D.US,D,20210119,000000,26.97,27.0256,26.75,27,7694,0
+AGM_D.US,D,20210120,000000,27.04,27.05,26.76,27.01,6150,0
+AGM_D.US,D,20210121,000000,26.91,27.19,26.81,27.1612,12735,0
+AGM_D.US,D,20210122,000000,27.12,27.2,26.88,26.92,1899,0
+AGM_D.US,D,20210125,000000,26.92,27.19,26.92,27.11,27979,0
+AGM_D.US,D,20210126,000000,27.0902,27.0902,26.77,26.8897,14289,0
+AGM_D.US,D,20210127,000000,26.78,26.78,26.46,26.46,7588,0
+AGM_D.US,D,20210128,000000,26.83,26.83,26.5,26.63,3650,0
+AGM_D.US,D,20210129,000000,26.69,26.94,26.52,26.68,27161,0
+AGM_D.US,D,20210201,000000,26.77,27.08,26.7304,26.87,4176,0
+AGM_D.US,D,20210202,000000,26.8,27,26.76,26.76,6586,0
+AGM_D.US,D,20210203,000000,26.82,26.9045,26.62,26.62,7014,0
+AGM_D.US,D,20210204,000000,26.79,26.79,26.51,26.56,11453,0
+AGM_D.US,D,20210205,000000,26.74,26.74,26.608,26.67,3128,0
+AGM_D.US,D,20210208,000000,26.5815,26.6,26.5815,26.6,968,0
+AGM_D.US,D,20210209,000000,26.74,26.76,26.62,26.62,1304,0
+AGM_D.US,D,20210210,000000,26.62,26.76,26.53,26.76,2817,0
+AGM_D.US,D,20210211,000000,26.58,26.76,26.57,26.57,5481,0
+AGM_D.US,D,20210212,000000,26.56,26.6,26.42,26.47,6719,0
+AGM_D.US,D,20210216,000000,26.47,26.52,26.13,26.13,9092,0
+AGM_D.US,D,20210217,000000,26.1999,27.07,26.17,27.02,53979,0
+AGM_D.US,D,20210218,000000,27.02,27.51,26.56,27.06,23684,0
+AGM_D.US,D,20210219,000000,27.04,27.1,26.55,26.87,10841,0
+AGM_D.US,D,20210222,000000,26.45,27.1,26.45,26.8,6827,0
+AGM_D.US,D,20210223,000000,26.75,26.905,26.42,26.63,7866,0
+AGM_D.US,D,20210224,000000,26.46,27.245,26.32,27.175,13218,0
+AGM_D.US,D,20210225,000000,26.46,26.96,26.46,26.884,7125,0
+AGM_D.US,D,20210226,000000,26.7,26.865,26.5,26.51,23725,0
+AGM_D.US,D,20210301,000000,26.79,26.797,26.517,26.75,5453,0
+AGM_D.US,D,20210302,000000,26.63,26.7,26.63,26.7,1856,0
+AGM_D.US,D,20210303,000000,26.8687,26.8687,26.83,26.8427,1454,0
+AGM_D.US,D,20210304,000000,26.73,26.81,26.57,26.57,5504,0
+AGM_D.US,D,20210305,000000,26.76,27.15,26.61,27.15,5776,0
+AGM_D.US,D,20210308,000000,27.05,27.05,26.6622,26.84,7182,0
+AGM_D.US,D,20210309,000000,26.685,27.075,26.685,27.01,5708,0
+AGM_D.US,D,20210310,000000,27.2,27.2,27.065,27.2,2347,0
+AGM_D.US,D,20210311,000000,26.9,27,26.87,26.94,3234,0
+AGM_D.US,D,20210312,000000,27.335,27.74,27.335,27.74,2035,0
+AGM_D.US,D,20210315,000000,27.255,27.54,26.8401,26.97,1970,0
+AGM_D.US,D,20210316,000000,27.25,27.32,27.24,27.32,1585,0
+AGM_D.US,D,20210317,000000,27.67,27.67,27.67,27.67,445,0
+AGM_D.US,D,20210318,000000,26.6501,27.79,26.6501,27.65,7329,0
+AGM_D.US,D,20210319,000000,26.93,27.28,26.9,27.26,4163,0
+AGM_D.US,D,20210322,000000,27.27,27.54,27.1,27.3,2417,0
+AGM_D.US,D,20210323,000000,27.15,27.15,26.8,26.9433,11804,0
+AGM_D.US,D,20210324,000000,26.92,26.99,26.92,26.97,5609,0
+AGM_D.US,D,20210325,000000,26.83,27.01,26.83,26.89,3176,0
+AGM_D.US,D,20210326,000000,26.8286,26.85,26.8286,26.85,1338,0
+AGM_D.US,D,20210329,000000,26.8045,26.8045,26.73,26.76,1365,0
+AGM_D.US,D,20210330,000000,26.8,26.8874,26.76,26.76,2014,0
+AGM_D.US,D,20210331,000000,26.7099,26.84,26.68,26.84,5524,0
+AGM_D.US,D,20210401,000000,26.875,26.91,26.875,26.91,1891,0
+AGM_D.US,D,20210405,000000,26.92,26.92,26.871,26.9158,3357,0
+AGM_D.US,D,20210406,000000,26.92,27.15,26.785,26.81,7104,0
+AGM_D.US,D,20210407,000000,26.77,26.81,26.77,26.79,2958,0
+AGM_D.US,D,20210408,000000,26.75,26.945,26.7479,26.945,6174,0
+AGM_D.US,D,20210409,000000,26.97,26.97,26.9,26.9,1147,0
+AGM_D.US,D,20210412,000000,26.8401,26.95,26.84,26.95,832,0
+AGM_D.US,D,20210413,000000,26.99,27.01,26.99,27.01,276,0
+AGM_D.US,D,20210414,000000,27,27,27,27,428,0
+AGM_D.US,D,20210415,000000,27.16,27.16,26.94,26.94,861,0
+AGM_D.US,D,20210416,000000,26.835,26.9,26.835,26.9,6687,0
+AGM_D.US,D,20210419,000000,26.87,26.9,26.77,26.8772,4343,0
+AGM_D.US,D,20210420,000000,26.83,26.9,26.8,26.8537,7500,0
+AGM_D.US,D,20210421,000000,26.9,26.9,26.71,26.788,1639,0
+AGM_D.US,D,20210422,000000,26.79,26.79,26.76,26.76,2144,0
+AGM_D.US,D,20210423,000000,26.86,26.86,26.86,26.86,992,0
+AGM_D.US,D,20210426,000000,26.97,26.97,26.87,26.87,1158,0
+AGM_D.US,D,20210427,000000,26.8676,26.909,26.785,26.785,11332,0
+AGM_D.US,D,20210428,000000,26.76,26.85,26.76,26.85,1416,0
+AGM_D.US,D,20210429,000000,26.79,26.95,26.73,26.95,4700,0
+AGM_D.US,D,20210430,000000,26.835,27.18,26.8187,27.18,11148,0
+AGM_D.US,D,20210503,000000,27.18,28.45,27.17,27.76,24370,0
+AGM_D.US,D,20210504,000000,27.74,28,27.15,27.62,24446,0
+AGM_D.US,D,20210505,000000,27.54,27.646,26.74,26.89,12046,0
+AGM_D.US,D,20210506,000000,26.952,26.952,26.79,26.888,8123,0
+AGM_D.US,D,20210507,000000,26.9,26.935,26.76,26.7601,7175,0
+AGM_D.US,D,20210510,000000,26.7801,26.92,26.764,26.764,6830,0
+AGM_D.US,D,20210511,000000,26.7,26.7421,26.54,26.7421,6978,0
+AGM_D.US,D,20210512,000000,26.47,26.63,26.37,26.52,9427,0
+AGM_D.US,D,20210513,000000,26.68,26.68,26.46,26.55,9916,0
+AGM_D.US,D,20210514,000000,26.64,26.64,26.53,26.6085,2549,0
+AGM_D.US,D,20210517,000000,26.437,26.47,26.437,26.47,4463,0
+AGM_D.US,D,20210518,000000,26.47,26.69,26.47,26.63,17008,0
+AGM_D.US,D,20210519,000000,26.71,26.71,26.625,26.65,1303,0
+AGM_D.US,D,20210520,000000,26.7,26.7,26.5,26.63,4133,0
+AGM_D.US,D,20210521,000000,26.63,26.658,26.57,26.57,3427,0
+AGM_D.US,D,20210524,000000,26.85,26.85,26.85,26.85,548,0
+AGM_D.US,D,20210525,000000,26.7,26.7,26.55,26.5525,3243,0
+AGM_D.US,D,20210526,000000,26.595,26.6,26.5,26.52,4121,0
+AGM_D.US,D,20210527,000000,26.56,26.64,26.55,26.64,2519,0
+AGM_D.US,D,20210528,000000,26.54,26.84,26.53,26.84,11256,0
+AGM_D.US,D,20210601,000000,26.725,26.86,26.65,26.86,3402,0
+AGM_D.US,D,20210602,000000,26.95,27.31,26.86,27.31,17083,0
+AGM_D.US,D,20210603,000000,27.21,27.21,26.8,26.83,14988,0
+AGM_D.US,D,20210604,000000,26.77,27.089,26.77,26.78,10999,0
+AGM_D.US,D,20210607,000000,26.83,26.9,26.75,26.8068,6702,0
+AGM_D.US,D,20210608,000000,26.73,26.8005,26.73,26.74,6826,0
+AGM_D.US,D,20210609,000000,26.81,26.81,26.75,26.7572,1980,0
+AGM_D.US,D,20210610,000000,26.75,26.85,26.75,26.7994,3258,0
+AGM_D.US,D,20210611,000000,26.7,26.85,26.7,26.84,5142,0
+AGM_D.US,D,20210614,000000,26.81,26.84,26.76,26.84,2061,0
+AGM_D.US,D,20210615,000000,26.8,26.9288,26.8,26.8484,9072,0
+AGM_D.US,D,20210616,000000,26.88,26.88,26.78,26.78,2898,0
+AGM_D.US,D,20210617,000000,26.96,26.96,26.76,26.77,2791,0
+AGM_D.US,D,20210618,000000,26.8572,26.95,26.77,26.85,7059,0
+AGM_D.US,D,20210621,000000,26.8841,26.94,26.85,26.85,4183,0
+AGM_D.US,D,20210622,000000,26.87,26.98,26.87,26.98,1519,0
+AGM_D.US,D,20210623,000000,26.9316,27.09,26.9316,27.09,2121,0
+AGM_D.US,D,20210624,000000,27.055,27.11,27.055,27.1,3839,0
+AGM_D.US,D,20210625,000000,27.1,27.1099,27.01,27.1099,4180,0
+AGM_D.US,D,20210628,000000,26.94,26.94,26.94,26.94,565,0
+AGM_D.US,D,20210629,000000,27.08,27.08,26.97,26.97,772,0
+AGM_D.US,D,20210630,000000,27.08,27.19,26.98,27.19,5275,0
+AGM_D.US,D,20210701,000000,26.95,27.03,26.9,27.03,4900,0
+AGM_D.US,D,20210702,000000,26.93,27.049,26.9,27.049,3904,0
+AGM_D.US,D,20210706,000000,27,27,26.93,26.97,2141,0
+AGM_D.US,D,20210707,000000,26.93,27.02,26.93,26.985,3294,0
+AGM_D.US,D,20210708,000000,27,27,26.9,27,4042,0
+AGM_D.US,D,20210709,000000,26.83,26.905,26.83,26.87,14621,0
+AGM_D.US,D,20210712,000000,26.8294,26.91,26.8294,26.91,1124,0
+AGM_D.US,D,20210713,000000,26.88,27.01,26.75,26.84,10046,0
+AGM_D.US,D,20210714,000000,26.7,26.8,26.7,26.7,5592,0
+AGM_D.US,D,20210715,000000,26.81,26.81,26.61,26.73,5589,0
+AGM_D.US,D,20210716,000000,26.7793,26.7793,26.71,26.71,1256,0
+AGM_D.US,D,20210719,000000,26.68,26.79,26.55,26.7885,9247,0
+AGM_D.US,D,20210720,000000,26.68,26.8199,26.62,26.8199,2298,0
+AGM_D.US,D,20210721,000000,26.69,26.82,26.65,26.82,4361,0
+AGM_D.US,D,20210722,000000,26.773,26.83,26.632,26.83,5635,0
+AGM_D.US,D,20210723,000000,26.7128,26.77,26.7128,26.77,600,0
+AGM_D.US,D,20210726,000000,26.8,26.84,26.8,26.84,2796,0
+AGM_D.US,D,20210727,000000,26.77,26.84,26.77,26.84,3131,0
+AGM_D.US,D,20210728,000000,26.78,26.78,26.7,26.75,5136,0
+AGM_D.US,D,20210729,000000,26.78,26.82,26.78,26.82,1048,0
+AGM_D.US,D,20210730,000000,26.97,26.99,26.78,26.98,5931,0
+AGM_D.US,D,20210802,000000,26.9847,27.13,26.96,27.11,6014,0
+AGM_D.US,D,20210803,000000,27.13,27.17,27.1049,27.17,1180,0
+AGM_D.US,D,20210804,000000,27.14,27.17,26.93,27,3322,0
+AGM_D.US,D,20210805,000000,26.95,26.95,26.91,26.95,2693,0
+AGM_D.US,D,20210806,000000,26.85,27,26.85,27,3123,0
+AGM_D.US,D,20210809,000000,26.9301,27,26.8,26.9497,8101,0
+AGM_D.US,D,20210810,000000,26.9999,27,26.88,26.88,4610,0
+AGM_D.US,D,20210811,000000,26.85,26.86,26.85,26.855,1164,0
+AGM_D.US,D,20210812,000000,27,27.131,27,27.08,11968,0
+AGM_D.US,D,20210813,000000,27.12,27.19,27.12,27.19,1231,0
+AGM_D.US,D,20210816,000000,27.18,27.18,27.18,27.18,524,0
+AGM_D.US,D,20210817,000000,27.17,27.17,27,27,3811,0
+AGM_D.US,D,20210818,000000,26.98,27,26.77,27,4834,0
+AGM_D.US,D,20210819,000000,26.9,27,26.77,27,3460,0
+AGM_D.US,D,20210820,000000,26.92,27.1194,26.92,27.11,3301,0
+AGM_D.US,D,20210823,000000,27.05,27.1,27.05,27.1,400,0
+AGM_D.US,D,20210824,000000,26.95,27.146,26.95,27.01,2850,0
+AGM_D.US,D,20210826,000000,27.01,27.073,26.5,26.58,40810,0
+AGM_D.US,D,20210827,000000,26.6,26.76,26.6,26.76,12670,0
+AGM_D.US,D,20210830,000000,26.86,26.91,26.84,26.8842,10401,0
+AGM_D.US,D,20210831,000000,26.8956,26.95,26.8584,26.95,2085,0
+AGM_D.US,D,20210901,000000,26.93,27.1,26.93,27.1,7598,0
+AGM_D.US,D,20210902,000000,27.065,27.1899,27.065,27.1799,3590,0
+AGM_D.US,D,20210903,000000,27.19,27.2,27.19,27.2,272,0
+AGM_D.US,D,20210907,000000,27.23,27.23,26.97,27,9837,0
+AGM_D.US,D,20210908,000000,26.94,26.99,26.94,26.99,1151,0
+AGM_D.US,D,20210909,000000,27.001,27.0049,26.95,26.95,1949,0
+AGM_D.US,D,20210910,000000,26.91,27.0824,26.91,27.0824,506,0
+AGM_D.US,D,20210913,000000,27.041,27.041,27.02,27.02,355,0
+AGM_D.US,D,20210914,000000,26.98,27.0534,26.891,26.891,799,0
+AGM_D.US,D,20210915,000000,26.95,26.95,26.93,26.93,1180,0
+AGM_D.US,D,20210916,000000,27.03,27.0707,27.03,27.06,1362,0
+AGM_D.US,D,20210920,000000,27.09,27.09,26.76,26.76,3438,0
+AGM_D.US,D,20210921,000000,26.73,26.9,26.72,26.9,2355,0
+AGM_D.US,D,20210922,000000,26.96,27.16,26.83,27.15,2699,0
+AGM_D.US,D,20210923,000000,27.06,27.08,26.9985,27.08,2070,0
+AGM_D.US,D,20210924,000000,26.79,26.82,26.73,26.75,3056,0
+AGM_D.US,D,20210927,000000,26.76,26.96,26.76,26.89,2819,0
+AGM_D.US,D,20210928,000000,26.791,26.9453,26.2902,26.61,3254,0
+AGM_D.US,D,20210929,000000,26.9,27.03,26.9,26.97,1697,0
+AGM_D.US,D,20210930,000000,26.69,26.78,26.48,26.78,3059,0
+AGM_D.US,D,20211001,000000,26.7,27.04,26.7,27.04,1497,0
+AGM_D.US,D,20211004,000000,27.03,27.03,26.51,26.9899,8234,0
+AGM_D.US,D,20211005,000000,26.86,26.86,26.71,26.71,3457,0
+AGM_D.US,D,20211006,000000,26.65,26.69,26.41,26.44,8244,0
+AGM_D.US,D,20211007,000000,26.56,26.66,26.45,26.48,4469,0
+AGM_D.US,D,20211008,000000,26.58,26.72,26.495,26.5387,2668,0
+AGM_D.US,D,20211011,000000,26.51,26.615,26.51,26.56,990,0
+AGM_D.US,D,20211012,000000,26.63,26.63,26.51,26.58,6952,0
+AGM_D.US,D,20211013,000000,26.63,26.7,26.63,26.66,1630,0
+AGM_D.US,D,20211014,000000,26.84,27.15,26.84,27.15,5732,0
+AGM_D.US,D,20211015,000000,27.03,27.03,26.86,26.995,899,0
+AGM_D.US,D,20211018,000000,27.15,27.15,26.97,26.97,2685,0
+AGM_D.US,D,20211019,000000,27.12,27.12,26.58,26.74,9779,0
+AGM_D.US,D,20211020,000000,26.74,26.84,26.7,26.78,2605,0
+AGM_D.US,D,20211021,000000,26.78,26.9148,26.62,26.9148,17058,0
+AGM_D.US,D,20211022,000000,26.849,26.96,26.82,26.82,1823,0
+AGM_D.US,D,20211025,000000,26.66,26.8,26.66,26.7281,4526,0
+AGM_D.US,D,20211026,000000,26.66,26.967,26.56,26.713,8420,0
+AGM_D.US,D,20211027,000000,26.75,26.75,26.625,26.68,6426,0
+AGM_D.US,D,20211028,000000,26.7412,26.88,26.73,26.8799,4909,0
+AGM_D.US,D,20211029,000000,26.9,27.05,26.75,27.05,8156,0
+AGM_D.US,D,20211101,000000,27,27.13,26.92,27.13,5415,0
+AGM_D.US,D,20211102,000000,26.78,27.155,26.78,26.98,6412,0
+AGM_D.US,D,20211103,000000,27.0568,27.15,27.0501,27.15,1241,0
+AGM_D.US,D,20211104,000000,27.15,27.15,27.13,27.15,2295,0
+AGM_D.US,D,20211105,000000,27.17,27.179,27.12,27.12,2128,0
+AGM_D.US,D,20211108,000000,27.18,27.18,26.92,26.9873,3590,0
+AGM_D.US,D,20211109,000000,27.08,27.19,27.0007,27.0007,2892,0
+AGM_D.US,D,20211110,000000,26.89,27.03,26.81,26.9365,2371,0
+AGM_D.US,D,20211111,000000,26.94,26.94,26.94,26.94,558,0
+AGM_D.US,D,20211112,000000,26.69,27.04,26.69,26.8,1488,0
+AGM_D.US,D,20211115,000000,26.88,26.89,26.86,26.89,3335,0
+AGM_D.US,D,20211116,000000,26.8025,26.8025,26.76,26.76,1417,0
+AGM_D.US,D,20211117,000000,26.5939,26.8971,26.5939,26.63,1251,0
+AGM_D.US,D,20211122,000000,26.76,26.8399,26.5,26.55,6862,0
+AGM_D.US,D,20211123,000000,26.38,26.5851,26.38,26.5851,2680,0
+AGM_D.US,D,20211124,000000,26.46,26.4935,26.4361,26.4935,714,0
+AGM_D.US,D,20211126,000000,26.47,26.47,26.34,26.34,4929,0
+AGM_D.US,D,20211129,000000,26.45,26.68,26.25,26.68,3741,0
+AGM_D.US,D,20211130,000000,26.571,26.6,26.5499,26.5499,1034,0
+AGM_D.US,D,20211201,000000,26.7,27,26.65,26.9434,8116,0
+AGM_D.US,D,20211202,000000,26.75,26.985,26.75,26.9,2487,0
+AGM_D.US,D,20211203,000000,26.9042,26.93,26.855,26.855,5167,0
+AGM_D.US,D,20211206,000000,26.75,26.99,26.55,26.99,9921,0
+AGM_D.US,D,20211207,000000,26.99,27.1548,26.99,26.99,3956,0
+AGM_D.US,D,20211208,000000,27.1096,27.1096,26.84,27.06,3075,0
+AGM_D.US,D,20211209,000000,26.93,26.988,26.8,26.988,3522,0
+AGM_D.US,D,20211210,000000,26.88,27.25,26.88,27.25,13416,0
+AGM_D.US,D,20211213,000000,27.03,27.35,26.8424,26.8875,7106,0
+AGM_D.US,D,20211214,000000,26.8723,26.95,26.8401,26.85,2343,0
+AGM_D.US,D,20211215,000000,26.8,27.35,26.8,26.8723,5978,0
+AGM_D.US,D,20211217,000000,27.2,27.323,27.2,27.323,2066,0
+AGM_D.US,D,20211220,000000,27.32,27.3267,26.97,27.2211,5374,0
+AGM_D.US,D,20211221,000000,27.3499,27.4,27.16,27.333,3634,0
+AGM_D.US,D,20211222,000000,27.35,27.4,27.35,27.4,649,0
+AGM_D.US,D,20211223,000000,27.18,27.1818,27.18,27.1818,563,0
+AGM_D.US,D,20211227,000000,27.191,27.5,27.17,27.5,2399,0
+AGM_D.US,D,20211228,000000,27.11,27.5,27.0144,27.0144,4493,0
+AGM_D.US,D,20211229,000000,27.13,27.13,27.13,27.13,349,0
+AGM_D.US,D,20211230,000000,27.04,27.2923,27.04,27.2923,1193,0
+AGM_D.US,D,20211231,000000,27.0715,27.0715,27.0715,27.0715,402,0
+AGM_D.US,D,20220103,000000,26.9,27.4,26.825,26.825,2749,0
+AGM_D.US,D,20220104,000000,26.88,26.88,26.4036,26.42,13200,0
+AGM_D.US,D,20220105,000000,26.45,26.68,26.05,26.14,42687,0
+AGM_D.US,D,20220106,000000,26.1743,26.45,26.1,26.45,11409,0
+AGM_D.US,D,20220107,000000,26.33,26.4799,26.2307,26.33,2054,0
+AGM_D.US,D,20220110,000000,26.33,26.36,26.23,26.35,4555,0
+AGM_D.US,D,20220111,000000,26.46,26.5,26.23,26.5,10082,0
+AGM_D.US,D,20220112,000000,26.5,26.5,26.31,26.34,2663,0
+AGM_D.US,D,20220113,000000,26.4,26.45,26.32,26.35,6108,0
+AGM_D.US,D,20220114,000000,26.36,26.4199,26.3499,26.35,4621,0
+AGM_D.US,D,20220118,000000,26.31,26.31,26.13,26.21,7084,0
+AGM_D.US,D,20220119,000000,26.2,26.2904,26.16,26.17,11107,0
+AGM_D.US,D,20220120,000000,26.1301,26.24,26.11,26.11,1628,0
+AGM_D.US,D,20220121,000000,26.11,26.23,26.1,26.1,2873,0
+AGM_D.US,D,20220124,000000,26.1,26.31,25.75,26.3,7851,0
+AGM_D.US,D,20220125,000000,25.96,26.32,25.96,26.31,2746,0
+AGM_D.US,D,20220126,000000,26.2148,26.3299,25.84,25.85,15353,0
+AGM_D.US,D,20220127,000000,26.07,26.07,25.31,25.43,17399,0
+AGM_D.US,D,20220128,000000,25.52,25.919,25.28,25.28,6609,0
+AGM_D.US,D,20220131,000000,25.41,26.0521,25.35,25.62,7809,0
+AGM_D.US,D,20220201,000000,25.58,25.99,25.58,25.97,13767,0
+AGM_D.US,D,20220202,000000,25.85,25.99,25.57,25.8,21258,0
+AGM_D.US,D,20220203,000000,25.64,25.9799,25.49,25.9799,4734,0
+AGM_D.US,D,20220204,000000,25.7046,25.7046,25.38,25.4,6640,0
+AGM_D.US,D,20220207,000000,25.4402,25.55,25.25,25.4,5917,0
+AGM_D.US,D,20220208,000000,25.4,25.47,25.19,25.2758,17436,0
+AGM_D.US,D,20220209,000000,25.25,25.397,25.2,25.278,5215,0
+AGM_D.US,D,20220210,000000,25.34,25.34,24.75,25.0378,15932,0
+AGM_D.US,D,20220211,000000,25.04,25.1588,25.04,25.04,12043,0
+AGM_D.US,D,20220214,000000,25.14,25.14,24.882,24.9,10040,0
+AGM_D.US,D,20220215,000000,24.9,25.4,24.9,25.4,17940,0
+AGM_D.US,D,20220216,000000,25.389,25.4,25.35,25.4,4777,0
+AGM_D.US,D,20220217,000000,25.38,25.3999,25.2202,25.2202,1939,0
+AGM_D.US,D,20220218,000000,25.17,25.32,25.15,25.235,5069,0
+AGM_D.US,D,20220222,000000,25.16,25.31,25,25.2696,6932,0
+AGM_D.US,D,20220223,000000,25.08,25.29,25.08,25.08,2730,0
+AGM_D.US,D,20220224,000000,25.08,25.08,24.9845,25,6490,0
+AGM_D.US,D,20220225,000000,25.28,25.32,25.0211,25.32,2840,0
+AGM_D.US,D,20220228,000000,25.39,25.4,25.03,25.4,7040,0
+AGM_D.US,D,20220301,000000,25.29,25.36,25.1998,25.3,9195,0
+AGM_D.US,D,20220302,000000,25.11,25.4,25.07,25.3995,5495,0
+AGM_D.US,D,20220303,000000,25.26,25.475,25.13,25.15,11682,0
+AGM_D.US,D,20220304,000000,25.02,25.5018,25.02,25.1615,31488,0
+AGM_D.US,D,20220307,000000,25.18,25.1946,25,25,10240,0
+AGM_D.US,D,20220308,000000,25.025,25.28,25.025,25.28,10624,0
+AGM_D.US,D,20220309,000000,25.11,25.29,25.11,25.19,2755,0
+AGM_D.US,D,20220310,000000,25.08,25.0801,24.96,25.03,5980,0
+AGM_D.US,D,20220311,000000,25.0254,25.0254,24.71,24.79,12156,0
+AGM_D.US,D,20220314,000000,24.89,25.1461,24.4696,24.8454,9807,0
+AGM_D.US,D,20220315,000000,25.16,25.16,24.9,24.9,8408,0
+AGM_D.US,D,20220316,000000,24.94,25.258,24.94,25.08,4265,0
+AGM_D.US,D,20220317,000000,25.27,25.5925,25.06,25.5925,8739,0
+AGM_D.US,D,20220318,000000,25.3867,25.4529,25,25.35,9917,0
+AGM_D.US,D,20220321,000000,25.105,25.3087,25.01,25.3087,3071,0
+AGM_D.US,D,20220322,000000,25.244,25.36,25.07,25.07,4572,0
+AGM_D.US,D,20220323,000000,25.1437,25.2,25.1437,25.1999,2928,0
+AGM_D.US,D,20220324,000000,25.03,25.08,25,25.08,6386,0
+AGM_D.US,D,20220325,000000,25.01,25.2,24.98,25.0398,8232,0
+AGM_D.US,D,20220328,000000,25.01,25.15,25.01,25.15,3440,0
+AGM_D.US,D,20220329,000000,25.2634,25.59,25.2634,25.54,2232,0
+AGM_D.US,D,20220330,000000,25.5551,25.68,25.5,25.5,1206,0
+AGM_D.US,D,20220331,000000,25.4,25.701,25.2017,25.27,6260,0
+AGM_D.US,D,20220401,000000,25.06,25.11,24.86,24.9899,8513,0
+AGM_D.US,D,20220404,000000,25.08,25.1094,25,25.08,9086,0
+AGM_D.US,D,20220405,000000,25.01,25.4057,24.68,24.86,15763,0
+AGM_D.US,D,20220406,000000,24.88,24.88,24.67,24.86,3397,0
+AGM_D.US,D,20220407,000000,24.6601,24.935,24.5,24.51,10137,0
+AGM_D.US,D,20220408,000000,24.55,24.75,24.491,24.491,4703,0
+AGM_D.US,D,20220411,000000,24.21,24.47,23.75,23.79,7822,0
+AGM_D.US,D,20220412,000000,23.95,24.4558,23.7999,23.8401,9053,0
+AGM_D.US,D,20220413,000000,24.15,24.36,23.9098,24.1,4998,0
+AGM_D.US,D,20220414,000000,24.2,24.2,24.1122,24.1999,6380,0
+AGM_D.US,D,20220418,000000,24.21,24.86,24.21,24.58,12601,0
+AGM_D.US,D,20220419,000000,24.67,24.765,24.245,24.69,3886,0
+AGM_D.US,D,20220420,000000,24.5,24.885,24.5,24.84,2787,0
+AGM_D.US,D,20220421,000000,24.93,25,24.6396,24.73,2407,0
+AGM_D.US,D,20220422,000000,24.79,24.79,24.11,24.41,6003,0
+AGM_D.US,D,20220425,000000,24.28,24.6648,24.11,24.43,7383,0
+AGM_D.US,D,20220426,000000,24.3115,24.8073,24.14,24.235,9666,0
+AGM_D.US,D,20220427,000000,24.31,24.3101,23.35,23.365,17928,0
+AGM_D.US,D,20220428,000000,23.47,24.1959,22.9,24.1959,12123,0
+AGM_D.US,D,20220429,000000,23.6613,24,23.6,24,26611,0
+AGM_D.US,D,20220502,000000,24,24,23.12,23.31,5505,0
+AGM_D.US,D,20220503,000000,23.57,23.57,23.3285,23.35,1712,0
+AGM_D.US,D,20220504,000000,23.4,24.366,23.4,24.31,8444,0
+AGM_D.US,D,20220505,000000,23.6071,24.005,23.0994,23.54,7038,0
+AGM_D.US,D,20220506,000000,23.3,23.54,23.0513,23.32,13625,0
+AGM_D.US,D,20220509,000000,23.1,23.2575,23,23.2575,4262,0
+AGM_D.US,D,20220510,000000,23.17,23.21,23,23.16,7885,0
+AGM_D.US,D,20220511,000000,23.28,23.69,22.7,22.99,11440,0
+AGM_D.US,D,20220512,000000,22.89,24.56,22.89,24.34,10716,0
+AGM_D.US,D,20220513,000000,24.23,24.45,24.1487,24.25,3410,0
+AGM_D.US,D,20220516,000000,24.4646,24.4646,24.04,24.23,4521,0
+AGM_D.US,D,20220517,000000,23.97,24.47,23.895,24.35,5398,0
+AGM_D.US,D,20220518,000000,24.4001,24.4001,22.78,23.14,9160,0
+AGM_D.US,D,20220519,000000,23.07,23.5099,22.88,23.24,15719,0
+AGM_D.US,D,20220520,000000,22.86,23.5399,22.86,23.24,7089,0
+AGM_D.US,D,20220523,000000,22.93,23.49,22.9201,23,5645,0
+AGM_D.US,D,20220524,000000,23.3424,23.4399,23.3424,23.4399,4760,0
+AGM_D.US,D,20220525,000000,23.4,23.63,23.4,23.5,8101,0
+AGM_D.US,D,20220526,000000,23.73,23.9064,23.46,23.65,10103,0
+AGM_D.US,D,20220527,000000,24.05,24.24,23.65,24.24,5071,0
+AGM_D.US,D,20220531,000000,24.1573,24.216,23.85,24.178,7260,0
+AGM_D.US,D,20220601,000000,24.15,24.39,24.15,24.2017,11223,0
+AGM_D.US,D,20220602,000000,24.07,24.4,24.07,24.24,5532,0
+AGM_D.US,D,20220603,000000,24.31,24.34,24.07,24.25,4771,0
+AGM_D.US,D,20220606,000000,24.2,24.32,24.1,24.32,9535,0
+AGM_D.US,D,20220607,000000,24.31,24.31,24.1,24.16,2443,0
+AGM_D.US,D,20220608,000000,24.265,24.4267,24.265,24.4267,841,0
+AGM_D.US,D,20220609,000000,24.4299,24.4299,24.055,24.055,8016,0
+AGM_D.US,D,20220610,000000,23.75,23.85,23.47,23.74,5947,0
+AGM_D.US,D,20220613,000000,23.49,23.49,22.8,22.8,6668,0
+AGM_D.US,D,20220614,000000,22.9,22.91,22.32,22.65,8100,0
+AGM_D.US,D,20220615,000000,22.56,24.02,22.5,23.825,9006,0
+AGM_D.US,D,20220616,000000,22.8,23.95,22.75,23.95,4466,0
+AGM_D.US,D,20220617,000000,22.79,23.813,22.79,23.04,1251,0
+AGM_D.US,D,20220621,000000,23.67,23.9509,23.01,23.35,10963,0
+AGM_D.US,D,20220622,000000,23.57,24.31,23.31,23.39,3270,0
+AGM_D.US,D,20220623,000000,23.4363,23.9,23.34,23.72,8237,0
+AGM_D.US,D,20220624,000000,23.6662,23.72,23.4275,23.572,5274,0
+AGM_D.US,D,20220627,000000,23.5343,23.72,23.51,23.5501,5623,0
+AGM_D.US,D,20220628,000000,23.5,25.15,23.5,24.49,14350,0
+AGM_D.US,D,20220629,000000,24.84,25.57,24.07,24.77,2296,0
+AGM_D.US,D,20220630,000000,25.1194,25.1194,24,24.29,3251,0
+AGM_D.US,D,20220701,000000,24.54,24.54,23.75,24.07,5220,0
+AGM_D.US,D,20220705,000000,24.07,24.34,24.07,24.16,1179,0
+AGM_D.US,D,20220706,000000,23.99,24.55,23.65,24.55,4136,0
+AGM_D.US,D,20220707,000000,23.2432,25.12,23.2432,24.26,7913,0
+AGM_D.US,D,20220708,000000,24.4,24.4,24.11,24.11,1159,0
+AGM_D.US,D,20220711,000000,24.11,24.16,23.8,23.8,2550,0
+AGM_D.US,D,20220712,000000,24,24,23.65,23.65,3385,0
+AGM_D.US,D,20220713,000000,23.6,23.99,23.2,23.665,9760,0
+AGM_D.US,D,20220714,000000,23.5,23.62,23.28,23.47,4499,0
+AGM_D.US,D,20220715,000000,23.555,24.2099,23.515,24.03,4434,0
+AGM_D.US,D,20220718,000000,25.13,25.13,23.375,23.5,9610,0
+AGM_D.US,D,20220719,000000,23.9239,23.93,23.2008,23.6894,3568,0
+AGM_D.US,D,20220720,000000,23.64,24.3499,23.5496,24,7684,0
+AGM_D.US,D,20220721,000000,23.63,24.61,23.63,23.836,6245,0
+AGM_D.US,D,20220722,000000,24.08,24.6,24.0254,24.47,3196,0
+AGM_D.US,D,20220725,000000,24.2,24.4956,23.87,24.4956,5446,0
+AGM_D.US,D,20220726,000000,23.94,24.5156,23.94,24.3053,5104,0
+AGM_D.US,D,20220727,000000,23.9796,24.492,23.9796,24.4,7375,0
+AGM_D.US,D,20220728,000000,24.4,24.45,24.2524,24.3,4294,0
+AGM_D.US,D,20220729,000000,24.3,25.05,24.3,24.915,8382,0
+AGM_D.US,D,20220801,000000,25.1,25.495,24.8353,25.375,4856,0
+AGM_D.US,D,20220802,000000,25.38,25.55,24.4565,24.4565,1600,0
+AGM_D.US,D,20220803,000000,25,25,24.9,24.9,1168,0
+AGM_D.US,D,20220804,000000,25.25,25.278,25.25,25.278,415,0
+AGM_D.US,D,20220808,000000,25.0144,25.17,24.9,24.975,3955,0
+AGM_D.US,D,20220809,000000,24.64,24.776,23.82,23.87,10141,0
+AGM_D.US,D,20220810,000000,24.02,24.75,24.01,24.41,1753,0
+AGM_D.US,D,20220811,000000,25.4259,25.4259,24.4332,24.4332,1667,0
+AGM_D.US,D,20220812,000000,24.21,24.75,24.21,24.45,5120,0
+AGM_D.US,D,20220815,000000,24.75,24.9899,24.34,24.34,2701,0
+AGM_D.US,D,20220816,000000,24.37,25.44,24.37,25.319,1178,0
+AGM_D.US,D,20220817,000000,24.85,24.85,24.57,24.57,1454,0
+AGM_D.US,D,20220818,000000,24.4,24.5,24.29,24.5,5916,0
+AGM_D.US,D,20220819,000000,24.2652,24.45,24.0473,24.0473,3876,0
+AGM_D.US,D,20220822,000000,24.19,24.19,23.9999,23.9999,2468,0
+AGM_D.US,D,20220823,000000,24.16,24.423,23.9,24.3,9503,0
+AGM_D.US,D,20220824,000000,24.52,24.84,24.18,24.73,6911,0
+AGM_D.US,D,20220825,000000,24.899,24.96,24.5,24.903,3984,0
+AGM_D.US,D,20220826,000000,24.99,25,24.9007,24.9007,2589,0
+AGM_D.US,D,20220829,000000,24.72,24.846,24.7,24.7,1520,0
+AGM_D.US,D,20220830,000000,24.7,24.7524,24.23,24.295,2981,0
+AGM_D.US,D,20220831,000000,24.09,24.19,24,24.12,2185,0
+AGM_D.US,D,20220901,000000,24,24.3673,24,24.3673,1176,0
+AGM_D.US,D,20220902,000000,24.0001,24.7699,24,24.39,3174,0
+AGM_D.US,D,20220906,000000,24.261,24.35,24.07,24.07,1548,0
+AGM_D.US,D,20220907,000000,24.06,24.12,23.76,23.76,6730,0
+AGM_D.US,D,20220908,000000,23.94,24.09,23.92,24.09,6436,0
+AGM_D.US,D,20220909,000000,24.1,24.35,23.77,24.344,4158,0
+AGM_D.US,D,20220912,000000,24.2,24.2499,23.81,23.87,1999,0
+AGM_D.US,D,20220913,000000,23.69,23.98,23.6,23.98,3621,0
+AGM_D.US,D,20220914,000000,23.775,23.89,23.692,23.72,4186,0
+AGM_D.US,D,20220915,000000,24.33,24.33,23.5,23.5,5314,0
+AGM_D.US,D,20220916,000000,23.44,23.44,23.3,23.3,1030,0
+AGM_D.US,D,20220919,000000,23.495,23.6899,23.3123,23.6899,942,0
+AGM_D.US,D,20220920,000000,23.5,23.523,23.03,23.1066,6325,0
+AGM_D.US,D,20220921,000000,23.1387,23.49,23.1387,23.49,1598,0
+AGM_D.US,D,20220922,000000,23.48,23.48,22.72,22.8557,3520,0
+AGM_D.US,D,20220923,000000,22.61,22.93,22.5,22.6137,9167,0
+AGM_D.US,D,20220926,000000,22.6,22.63,22.5,22.5563,4677,0
+AGM_D.US,D,20220927,000000,22.67,22.67,22.55,22.66,2600,0
+AGM_D.US,D,20220928,000000,22.56,23.21,22.39,22.6374,7629,0
+AGM_D.US,D,20220929,000000,22.6,22.725,22.2867,22.54,3988,0
+AGM_D.US,D,20220930,000000,22.25,22.33,22.19,22.19,5342,0
+AGM_D.US,D,20221003,000000,22.2999,22.2999,22.07,22.11,3055,0
+AGM_D.US,D,20221004,000000,22.17,23,22.17,22.6,15188,0
+AGM_D.US,D,20221005,000000,22.6871,22.8968,22.6,22.7499,2541,0
+AGM_D.US,D,20221006,000000,22.7,22.7,22.09,22.23,3406,0
+AGM_D.US,D,20221007,000000,22.08,22.2001,20.97,21.65,9897,0
+AGM_D.US,D,20221010,000000,21.58,21.58,20.5,21.35,8399,0
+AGM_D.US,D,20221011,000000,22.3337,22.3337,21.45,21.86,728,0
+AGM_D.US,D,20221012,000000,21.6,21.6,21.2547,21.33,6290,0
+AGM_D.US,D,20221013,000000,21.3,21.3,21.11,21.14,4207,0
+AGM_D.US,D,20221014,000000,21.15,21.92,21,21.32,10794,0
+AGM_D.US,D,20221017,000000,22.09,22.09,21.05,21.99,6998,0
+AGM_D.US,D,20221018,000000,21.05,22,21.05,22,4047,0
+AGM_D.US,D,20221019,000000,21.54,21.95,21.4182,21.94,4756,0
+AGM_D.US,D,20221020,000000,21.52,21.52,20.5,20.7637,7405,0
+AGM_D.US,D,20221021,000000,20.8,20.87,20.35,20.82,3994,0
+AGM_D.US,D,20221024,000000,20.82,20.82,20.37,20.65,2980,0
+AGM_D.US,D,20221025,000000,20.6039,20.65,20.37,20.5899,20703,0
+AGM_D.US,D,20221026,000000,20.65,20.99,20.5847,20.95,20254,0
+AGM_D.US,D,20221027,000000,20.82,21.15,20.8,20.9,7168,0
+AGM_D.US,D,20221028,000000,21.04,21.04,20.6901,20.99,2035,0
+AGM_D.US,D,20221031,000000,21.05,21.13,20.55,20.6,10367,0
+AGM_D.US,D,20221101,000000,20.96,20.96,20.5,20.5,3710,0
+AGM_D.US,D,20221102,000000,20.4939,20.6,20.47,20.6,3473,0
+AGM_D.US,D,20221103,000000,20.62,20.89,20.18,20.89,15624,0
+AGM_D.US,D,20221104,000000,20.88,20.97,20.2455,20.54,10741,0
+AGM_D.US,D,20221107,000000,20.39,20.86,20.25,20.65,8817,0
+AGM_D.US,D,20221108,000000,20.54,20.95,20.51,20.95,7688,0
+AGM_D.US,D,20221109,000000,20.68,21,20.37,20.4,3400,0
+AGM_D.US,D,20221110,000000,20.99,21.2,20.58,21.15,7642,0
+AGM_D.US,D,20221111,000000,21.2,22.1529,21.2,21.62,1793,0
+AGM_D.US,D,20221114,000000,21.1,21.3567,21.04,21.14,1213,0
+AGM_D.US,D,20221115,000000,21.8776,21.8776,21.04,21.0835,3754,0
+AGM_D.US,D,20221116,000000,21.13,22.32,21.1006,21.4,11973,0
+AGM_D.US,D,20221117,000000,21.2,22.0291,21.2,21.37,7846,0
+AGM_D.US,D,20221118,000000,21.32,21.75,21.25,21.35,3714,0
+AGM_D.US,D,20221121,000000,21.53,21.53,21.21,21.21,2954,0
+AGM_D.US,D,20221122,000000,21.25,21.45,20.98,21.34,25735,0
+AGM_D.US,D,20221123,000000,21.56,21.76,21.3001,21.76,7525,0
+AGM_D.US,D,20221125,000000,21.53,21.9399,21.53,21.9399,2236,0
+AGM_D.US,D,20221128,000000,21.86,21.9,21.5,21.58,3873,0
+AGM_D.US,D,20221129,000000,21.88,21.88,21.47,21.6,6607,0
+AGM_D.US,D,20221130,000000,21.6642,22.63,21.6526,22.63,18770,0
+AGM_D.US,D,20221201,000000,22.63,22.845,22.63,22.845,2640,0
+AGM_D.US,D,20221202,000000,22.89,22.98,22.805,22.805,1495,0
+AGM_D.US,D,20221205,000000,23.03,24.46,22.43,22.51,7663,0
+AGM_D.US,D,20221206,000000,22.6,22.61,22.07,22.07,3773,0
+AGM_D.US,D,20221207,000000,21.5,22.25,21.5,22.07,9822,0
+AGM_D.US,D,20221208,000000,22.93,23.8699,21.81,21.85,16608,0
+AGM_D.US,D,20221209,000000,21.86,22.9499,21.86,22.9499,2826,0
+AGM_D.US,D,20221212,000000,22.43,22.49,21.726,22.14,7193,0
+AGM_D.US,D,20221213,000000,22.3,22.3701,22.0956,22.335,3107,0
+AGM_D.US,D,20221214,000000,22.29,22.7999,22.29,22.441,8431,0
+AGM_D.US,D,20221215,000000,22.25,22.5142,22.24,22.3,4274,0
+AGM_D.US,D,20221216,000000,22.36,22.36,22.26,22.26,1081,0
+AGM_D.US,D,20221219,000000,22.26,22.4499,21.97,22.33,7452,0
+AGM_D.US,D,20221220,000000,22.4,22.6972,21.75,21.79,15989,0
+AGM_D.US,D,20221221,000000,21.85,22.413,21.85,22.1,16721,0
+AGM_D.US,D,20221222,000000,22.0001,22.11,21.37,21.38,5393,0
+AGM_D.US,D,20221223,000000,21.48,21.815,21.084,21.24,23926,0
+AGM_D.US,D,20221227,000000,21.24,21.78,21.24,21.65,9080,0
+AGM_D.US,D,20221228,000000,21.79,21.79,20.8101,21.73,12131,0
+AGM_D.US,D,20221229,000000,21.74,22.8,21.2596,21.29,13735,0
+AGM_D.US,D,20221230,000000,21.27,21.6693,20.97,21,5715,0
+AGM_D.US,D,20230103,000000,21.4,21.71,21.22,21.6625,4655,0
+AGM_D.US,D,20230104,000000,21.83,21.95,21.5213,21.75,6265,0
+AGM_D.US,D,20230105,000000,22.06,22.06,21.7526,21.7526,1542,0
+AGM_D.US,D,20230106,000000,22.41,22.92,21.42,22.2,10414,0
+AGM_D.US,D,20230109,000000,21.81,22.21,21.77,21.9335,11459,0
+AGM_D.US,D,20230110,000000,22.118,22.17,21.9065,22.16,2174,0
+AGM_D.US,D,20230111,000000,22.4305,22.45,22.2,22.3527,1257,0
+AGM_D.US,D,20230112,000000,22.48,23.1328,22.37,23.04,4272,0
+AGM_D.US,D,20230113,000000,23.07,23.55,23.07,23.55,1111,0
+AGM_D.US,D,20230117,000000,23.59,23.59,22.855,23.415,8052,0
+AGM_D.US,D,20230118,000000,24.13,24.13,23.89,23.9,1834,0
+AGM_D.US,D,20230119,000000,23.9,23.9,23.7498,23.75,1426,0
+AGM_D.US,D,20230120,000000,23.4475,23.8668,23.0359,23.5,2734,0
+AGM_D.US,D,20230123,000000,23.55,23.72,23.26,23.7,7161,0
+AGM_D.US,D,20230124,000000,23.7823,23.86,23.35,23.5,9444,0
+AGM_D.US,D,20230125,000000,23.48,23.85,23.48,23.85,8409,0
+AGM_D.US,D,20230126,000000,23.79,24.2999,23.6,24.2999,6967,0
+AGM_D.US,D,20230127,000000,23.7,24.1056,23.7,24.1056,3027,0
+AGM_D.US,D,20230130,000000,23.85,24.35,23.85,24.3453,7282,0
+AGM_D.US,D,20230131,000000,24.33,24.6663,24.315,24.315,12999,0
+AGM_D.US,D,20230201,000000,24.74,24.74,24.1,24.4,2165,0
+AGM_D.US,D,20230202,000000,24.4,24.4,24.4,24.4,1144,0
+AGM_D.US,D,20230203,000000,24.11,24.39,23.5,23.77,29071,0
+AGM_D.US,D,20230207,000000,23.77,23.77,23.6144,23.7125,3120,0
+AGM_D.US,D,20230208,000000,23.75,23.75,23.4555,23.4555,1044,0
+AGM_D.US,D,20230209,000000,24.77,24.8,24.135,24.5,5098,0
+AGM_D.US,D,20230210,000000,23.61,24.189,23.204,23.51,2759,0
+AGM_D.US,D,20230213,000000,23.1301,23.9149,23.1301,23.8339,1768,0
+AGM_D.US,D,20230214,000000,23.35,23.52,23.35,23.52,2104,0
+AGM_D.US,D,20230215,000000,23.66,24.71,23.6101,24,2607,0
+AGM_D.US,D,20230216,000000,23.51,23.755,23.48,23.56,6004,0
+AGM_D.US,D,20230217,000000,23.45,23.9996,23.17,23.5,2593,0
+AGM_D.US,D,20230221,000000,23.9,23.9,22.54,23.04,9212,0
+AGM_D.US,D,20230222,000000,23.13,23.1393,22.54,22.61,5388,0
+AGM_D.US,D,20230223,000000,22.63,23.22,22.54,23.1,16042,0
+AGM_D.US,D,20230224,000000,22.59,23.2199,22.59,23.2199,6461,0
+AGM_D.US,D,20230227,000000,23.2,23.2,23.2,23.2,533,0
+AGM_D.US,D,20230228,000000,23.2,23.72,23.0342,23.08,7670,0
+AGM_D.US,D,20230301,000000,23.4492,23.5048,23.1112,23.1112,4708,0
+AGM_D.US,D,20230302,000000,23.205,23.58,23.205,23.58,5373,0
+AGM_D.US,D,20230303,000000,23.6,23.6,23.325,23.415,3059,0
+AGM_D.US,D,20230306,000000,23.9401,23.9401,23.4908,23.9,2076,0
+AGM_D.US,D,20230307,000000,23.5021,23.5845,23.5021,23.5845,837,0
+AGM_D.US,D,20230308,000000,23.39,23.64,23.25,23.25,3137,0
+AGM_D.US,D,20230309,000000,23.465,23.465,23.18,23.41,4179,0
+AGM_D.US,D,20230310,000000,23.7,23.7,22.9,23.065,7118,0
+AGM_D.US,D,20230313,000000,22.71,22.985,22.5,22.77,5540,0
+AGM_D.US,D,20230314,000000,23,23.0001,23,23,1624,0
+AGM_D.US,D,20230315,000000,23.05,23.545,23.02,23.4999,4461,0
+AGM_D.US,D,20230316,000000,23.0501,23.5968,23.0501,23.5968,2000,0
+AGM_D.US,D,20230317,000000,23.63,23.63,23.238,23.238,2489,0
+AGM_D.US,D,20230320,000000,23.5,23.5,22.38,22.4998,8252,0
+AGM_D.US,D,20230321,000000,22.5,22.5,22.11,22.1157,2342,0
+AGM_D.US,D,20230322,000000,22.15,22.555,22,22.13,2715,0
+AGM_D.US,D,20230323,000000,22.71,23.2199,22.15,22.15,3048,0
+AGM_D.US,D,20230324,000000,22.25,22.25,22.25,22.25,328,0
+AGM_D.US,D,20230327,000000,22.4001,24.06,22.4001,23.397,23387,0
+AGM_D.US,D,20230328,000000,23.715,23.715,23.715,23.715,232,0
+AGM_D.US,D,20230329,000000,23.74,23.82,23.4771,23.57,5211,0
+AGM_D.US,D,20230330,000000,23.57,23.891,23.56,23.891,2185,0
+AGM_D.US,D,20230331,000000,23.31,24.72,23.31,24.72,13235,0
+AGM_D.US,D,20230403,000000,24.35,24.4,24.0537,24.18,2571,0
+AGM_D.US,D,20230404,000000,23.722,24.18,23.722,24.18,1860,0
+AGM_D.US,D,20230405,000000,24,24,23.9101,23.9101,1002,0
+AGM_D.US,D,20230406,000000,23.79,24.5418,23.7301,24.42,2935,0
+AGM_D.US,D,20230410,000000,23.66,23.9,23.5798,23.9,2867,0
+AGM_D.US,D,20230411,000000,24.0323,24.09,23.54,23.96,2637,0
+AGM_D.US,D,20230412,000000,23.912,23.95,23.5915,23.95,2104,0
+AGM_D.US,D,20230413,000000,24.5,24.5,23.6545,23.6951,2468,0
+AGM_D.US,D,20230414,000000,23.7,24.3474,23.6701,24.3474,2752,0
+AGM_D.US,D,20230417,000000,24.46,24.6518,23.84,24.39,2950,0
+AGM_D.US,D,20230418,000000,23.94,23.95,23.56,23.87,7438,0
+AGM_D.US,D,20230419,000000,23.8836,24.05,23.75,23.95,1897,0
+AGM_D.US,D,20230420,000000,23.95,24.1849,23.47,23.8,6562,0
+AGM_D.US,D,20230421,000000,23.966,24.4599,23.5101,24.041,3830,0
+AGM_D.US,D,20230424,000000,23.61,23.72,23.2,23.678,5690,0
+AGM_D.US,D,20230425,000000,23.25,23.26,22.91,23.06,2301,0
+AGM_D.US,D,20230426,000000,22.81,23.356,22.81,22.97,1433,0
+AGM_D.US,D,20230427,000000,23.5322,23.5322,22.77,23.1,3603,0
+AGM_D.US,D,20230428,000000,22.82,23.99,22.3054,23.99,19593,0
+AGM_D.US,D,20230501,000000,23.97,23.99,23.57,23.8,3975,0
+AGM_D.US,D,20230502,000000,23.43,23.81,23.43,23.6,1208,0
+AGM_D.US,D,20230503,000000,23.53,23.85,23.53,23.72,8414,0
+AGM_D.US,D,20230504,000000,23,23.7794,23,23,2959,0
+AGM_D.US,D,20230505,000000,22.96,23.5671,22.96,23.485,2440,0
+AGM_D.US,D,20230509,000000,23.6869,23.6869,22.7801,22.7801,3408,0
+AGM_D.US,D,20230510,000000,23.15,23.22,22.81,22.85,4353,0
+AGM_D.US,D,20230512,000000,23.283,23.47,23.283,23.45,966,0
+AGM_D.US,D,20230515,000000,22.86,22.86,22.86,22.86,274,0
+AGM_D.US,D,20230516,000000,23.44,23.55,22.9101,22.92,5373,0
+AGM_D.US,D,20230517,000000,23.19,23.405,23.19,23.4,1546,0
+AGM_D.US,D,20230518,000000,23.385,23.7,23.35,23.7,1358,0
+AGM_D.US,D,20230519,000000,23.63,23.63,23.63,23.63,218,0
+AGM_D.US,D,20230522,000000,23.689,23.71,22.8201,23.71,2698,0
+AGM_D.US,D,20230523,000000,23.03,23.16,22.94,23.1,4913,0
+AGM_D.US,D,20230524,000000,22.8701,23.425,22.8,23.425,7222,0
+AGM_D.US,D,20230525,000000,22.85,23.2499,22.78,23.14,5837,0
+AGM_D.US,D,20230526,000000,23.49,23.49,23.14,23.29,1926,0
+AGM_D.US,D,20230530,000000,23.03,23.8,22.98,23.8,4112,0
+AGM_D.US,D,20230531,000000,23.405,24,23.405,24,25156,0
+AGM_D.US,D,20230601,000000,23.35,24.22,23,23.57,4877,0
+AGM_D.US,D,20230602,000000,24.127,24.44,24.127,24.4,2379,0
+AGM_D.US,D,20230605,000000,24.35,24.35,24.3499,24.35,481,0
+AGM_D.US,D,20230606,000000,23.86,24.49,23.7,24.49,2567,0
+AGM_D.US,D,20230607,000000,24.4899,24.49,23.79,24.14,7266,0
+AGM_D.US,D,20230608,000000,24.2,24.4751,24.2,24.4751,1305,0
+AGM_D.US,D,20230609,000000,23.91,24.44,23.7165,24.4,3824,0
+AGM_D.US,D,20230612,000000,24.16,24.4,23.85,24.4,1586,0
+AGM_D.US,D,20230613,000000,24.13,24.46,23.79,23.81,12549,0
+AGM_D.US,D,20230614,000000,23.85,23.87,23.6,23.6001,1740,0
+AGM_D.US,D,20230615,000000,24.09,24.09,24.09,24.09,359,0
+AGM_D.US,D,20230616,000000,23.65,24.0199,23.62,24,2468,0
+AGM_D.US,D,20230620,000000,23.62,23.62,23.62,23.62,106,0
+AGM_D.US,D,20230621,000000,23.8799,23.8799,23.8,23.8,639,0
+AGM_D.US,D,20230622,000000,23.34,23.4236,23.32,23.4236,890,0
+AGM_D.US,D,20230626,000000,23.3701,23.5457,23.37,23.38,1730,0
+AGM_D.US,D,20230627,000000,23.4999,23.6575,23.4999,23.6575,1054,0
+AGM_D.US,D,20230628,000000,23.8,23.8,23.77,23.78,441,0
+AGM_D.US,D,20230629,000000,23.75,23.77,23.34,23.49,3717,0
+AGM_D.US,D,20230630,000000,23.8,25.7,23.8,25.25,22796,0
+AGM_D.US,D,20230703,000000,24.99,25.16,24.98,25.03,6407,0
+AGM_D.US,D,20230705,000000,24.23,24.7,23.74,24.7,7503,0
+AGM_D.US,D,20230706,000000,24.4,24.4,23.34,23.62,3902,0
+AGM_D.US,D,20230707,000000,23.65,24.4299,23.4,23.4,3602,0
+AGM_D.US,D,20230710,000000,23.57,23.9933,23.57,23.89,1893,0
+AGM_D.US,D,20230711,000000,23.62,23.79,23.37,23.54,12404,0
+AGM_D.US,D,20230712,000000,23.69,23.69,23.24,23.54,2731,0
+AGM_D.US,D,20230713,000000,23.48,23.62,23.4,23.43,3307,0
+AGM_D.US,D,20230714,000000,23.35,23.5799,23.11,23.5799,4521,0
+AGM_D.US,D,20230717,000000,23.49,23.54,23.16,23.2596,3121,0
+AGM_D.US,D,20230718,000000,23.25,23.53,23.25,23.27,8266,0
+AGM_D.US,D,20230719,000000,23.27,23.72,23.27,23.54,2570,0
+AGM_D.US,D,20230720,000000,23.26,23.4,23.14,23.3175,4181,0
+AGM_D.US,D,20230721,000000,23.4,23.51,23.14,23.39,6700,0
+AGM_D.US,D,20230724,000000,23.5499,23.5499,23.32,23.335,3214,0
+AGM_D.US,D,20230725,000000,23.35,23.5499,23.35,23.36,2508,0
+AGM_D.US,D,20230726,000000,23.3175,23.4,23.2129,23.4,2461,0
+AGM_D.US,D,20230727,000000,23.31,23.55,23.15,23.16,2660,0
+AGM_D.US,D,20230728,000000,23.35,23.35,23.16,23.25,4028,0
+AGM_D.US,D,20230731,000000,23.4,23.544,23.24,23.24,10712,0
+AGM_D.US,D,20230801,000000,23.14,23.5399,23.11,23.24,6041,0
+AGM_D.US,D,20230802,000000,23.05,23.08,22.87,23.01,3644,0
+AGM_D.US,D,20230803,000000,22.88,22.9553,22.88,22.9553,652,0
+AGM_D.US,D,20230804,000000,22.89,23.215,22.89,23.14,2979,0
+AGM_D.US,D,20230807,000000,23.15,23.25,22.9201,23.12,2648,0
+AGM_D.US,D,20230808,000000,23.11,23.11,22.87,23.07,3266,0
+AGM_D.US,D,20230809,000000,23.19,23.19,23.065,23.065,234,0
+AGM_D.US,D,20230810,000000,23.1,23.1,22.78,22.78,5112,0
+AGM_D.US,D,20230811,000000,22.77,22.93,22.77,22.93,4363,0
+AGM_D.US,D,20230814,000000,22.865,22.95,22.865,22.9494,3738,0
+AGM_D.US,D,20230815,000000,22.65,22.8297,22.65,22.8297,3171,0
+AGM_D.US,D,20230816,000000,22.85,23.06,22.81,23.06,8873,0
+AGM_D.US,D,20230817,000000,22.92,23.205,22.92,23.205,4618,0
+AGM_D.US,D,20230821,000000,22.73,23.01,22.69,22.75,3070,0
+AGM_D.US,D,20230822,000000,22.77,23.015,22.75,22.9225,3537,0
+AGM_D.US,D,20230823,000000,22.8,22.8785,22.66,22.73,6562,0
+AGM_D.US,D,20230824,000000,22.67,23.17,22.65,22.65,4062,0
+AGM_D.US,D,20230825,000000,22.65,23.03,22.62,22.75,1221,0
+AGM_D.US,D,20230828,000000,22.9,23.1316,22.86,23.1316,1587,0
+AGM_D.US,D,20230829,000000,22.9999,22.9999,22.69,22.7,6806,0
+AGM_D.US,D,20230830,000000,23.267,23.267,22.8,22.81,1234,0
+AGM_D.US,D,20230831,000000,22.92,23.05,22.75,22.75,4893,0
+AGM_D.US,D,20230901,000000,22.76,22.95,22.51,22.7617,7062,0
+AGM_D.US,D,20230905,000000,22.74,22.8916,22.71,22.71,1991,0
+AGM_D.US,D,20230906,000000,22.6,22.77,22.59,22.77,1718,0
+AGM_D.US,D,20230907,000000,22.76,22.86,22.76,22.765,2829,0
+AGM_D.US,D,20230908,000000,22.4443,23.1999,22.4443,22.62,3685,0
+AGM_D.US,D,20230911,000000,22.85,22.86,22.6001,22.85,7337,0
+AGM_D.US,D,20230912,000000,22.83,22.85,22.4701,22.56,4905,0
+AGM_D.US,D,20230913,000000,22.5,22.522,22.4,22.522,7192,0
+AGM_D.US,D,20230914,000000,22.42,22.68,22.4,22.68,3971,0
+AGM_D.US,D,20230915,000000,22.84,23,22.79,23,786,0
+AGM_D.US,D,20230918,000000,23,23,23,23,320,0
+AGM_D.US,D,20230919,000000,23,23,22.67,22.99,3179,0
+AGM_D.US,D,20230920,000000,23,23.2289,22.64,22.64,2282,0
+AGM_D.US,D,20230921,000000,22.738,22.9025,22.25,22.6599,4346,0
+AGM_D.US,D,20230922,000000,22.7899,22.7899,22.41,22.41,2162,0
+AGM_D.US,D,20230925,000000,22.61,22.7403,22.5229,22.6999,4939,0
+AGM_D.US,D,20230926,000000,22.5731,22.7,22.5,22.5,8176,0
+AGM_D.US,D,20230927,000000,22.49,22.5,22.05,22.35,5109,0
+AGM_D.US,D,20230928,000000,22.14,22.81,22.08,22.81,6152,0
+AGM_D.US,D,20230929,000000,22.46,22.7,22.04,22.04,5489,0
+AGM_D.US,D,20231002,000000,22.19,22.19,21.7,21.7001,2486,0
+AGM_D.US,D,20231003,000000,22.0581,22.195,20.89,20.89,4521,0
+AGM_D.US,D,20231004,000000,21.187,21.27,21.05,21.27,3530,0
+AGM_D.US,D,20231005,000000,21.44,21.44,20.9601,20.9601,2132,0
+AGM_D.US,D,20231006,000000,20.61,21.95,20.41,21.05,5181,0
+AGM_D.US,D,20231009,000000,21.16,21.8199,21.1,21.1,1423,0
+AGM_D.US,D,20231010,000000,20.9667,21.535,20.9667,21.405,3473,0
+AGM_D.US,D,20231011,000000,21.5,21.9699,21.4401,21.95,1177,0
+AGM_D.US,D,20231012,000000,21.65,21.8,21.13,21.8,17814,0
+AGM_D.US,D,20231013,000000,21.94,21.94,21.45,21.47,772,0
+AGM_D.US,D,20231016,000000,21.97,21.97,21,21.45,10507,0
+AGM_D.US,D,20231017,000000,21.35,21.7861,21.35,21.4,1552,0
+AGM_D.US,D,20231018,000000,21.05,21.05,20.69,20.69,1466,0
+AGM_D.US,D,20231019,000000,21.08,21.35,20.885,21.04,4650,0
+AGM_D.US,D,20231020,000000,21.05,21.05,20.65,20.65,5492,0
+AGM_D.US,D,20231023,000000,20.65,20.825,20.53,20.7656,9279,0
+AGM_D.US,D,20231024,000000,20.43,20.9313,20.43,20.67,7698,0
+AGM_D.US,D,20231025,000000,20.43,20.725,20.37,20.55,6111,0
+AGM_D.US,D,20231026,000000,20.594,20.594,20.26,20.4,2858,0
+AGM_D.US,D,20231027,000000,20.4,20.47,20.3,20.41,2092,0
+AGM_D.US,D,20231030,000000,20.6,20.6,20.3851,20.425,4764,0
+AGM_D.US,D,20231031,000000,20.5,20.99,20.5,20.7,16347,0
+AGM_D.US,D,20231102,000000,21,21.43,21,21.25,4610,0
+AGM_D.US,D,20231103,000000,21.44,21.86,21.4,21.8,10577,0
+AGM_D.US,D,20231106,000000,21.76,21.92,21.5487,21.5487,1515,0
+AGM_D.US,D,20231107,000000,21.83,21.9899,21.785,21.835,4388,0
+AGM_D.US,D,20231108,000000,21.68,22.1939,21.6435,21.81,6518,0
+AGM_D.US,D,20231109,000000,22.25,22.4099,21.81,22.07,8860,0
+AGM_D.US,D,20231110,000000,22.16,22.16,21.59,22.0899,1096,0
+AGM_D.US,D,20231113,000000,22.31,22.38,21.7715,22.3206,4225,0
+AGM_D.US,D,20231114,000000,22.2453,22.3898,22.1862,22.31,2396,0
+AGM_D.US,D,20231115,000000,21.9,22.5,21.9,22.1999,8897,0
+AGM_D.US,D,20231116,000000,22.2,22.74,22.2,22.5,6409,0
+AGM_D.US,D,20231117,000000,22.5,22.5,22.31,22.5,4477,0
+AGM_D.US,D,20231120,000000,22.57,22.7999,22.5,22.72,6812,0
+AGM_D.US,D,20231121,000000,22.8,22.8,22.4001,22.604,2865,0
+AGM_D.US,D,20231122,000000,22.51,22.7124,22.4,22.4,3371,0
+AGM_D.US,D,20231124,000000,22.24,22.24,22.24,22.24,245,0
+AGM_D.US,D,20231127,000000,22.44,22.7399,22.15,22.42,2777,0
+AGM_D.US,D,20231128,000000,22.4,22.5,22.27,22.3405,5815,0
+AGM_D.US,D,20231129,000000,22.1211,22.695,22.02,22.695,4250,0
+AGM_D.US,D,20231130,000000,22.79,23.44,22.34,23.44,21173,0
+AGM_D.US,D,20231201,000000,23.24,23.25,22.9723,23.25,832,0
+AGM_D.US,D,20231204,000000,23.02,23.45,22.6917,22.98,5608,0
+AGM_D.US,D,20231205,000000,23.1999,23.1999,22.8,23.14,7678,0
+AGM_D.US,D,20231206,000000,23.25,23.25,22.86,22.86,3793,0
+AGM_D.US,D,20231207,000000,23,23.94,22.92,23.34,13275,0
+AGM_D.US,D,20231208,000000,23.1219,23.1219,22.89,22.94,3494,0
+AGM_D.US,D,20231211,000000,23,23,22.895,22.95,2969,0
+AGM_D.US,D,20231212,000000,23,23,22.44,22.96,9915,0
+AGM_D.US,D,20231213,000000,22.68,23.1,22.68,23.1,4507,0
+AGM_D.US,D,20231214,000000,23.49,23.5,23.2,23.3998,3625,0
+AGM_D.US,D,20231215,000000,23.18,24.36,23.18,24.12,8911,0
+AGM_D.US,D,20231218,000000,23.91,24.15,23.76,23.76,3925,0
+AGM_D.US,D,20231219,000000,23.76,24.38,23.71,24.2,15154,0
+AGM_D.US,D,20231220,000000,24.25,24.48,24.2,24.2,861,0
+AGM_D.US,D,20231221,000000,24.25,24.75,24.1968,24.75,4070,0
+AGM_D.US,D,20231222,000000,24.59,24.94,23.87,23.87,3414,0
+AGM_D.US,D,20231227,000000,24.48,24.55,24.1,24.54,3514,0
+AGM_D.US,D,20231228,000000,24.93,24.93,23.87,24.38,4746,0
+AGM_D.US,D,20231229,000000,24.07,24.07,23.46,23.5,4372,0
+AGM_D.US,D,20240102,000000,23.5,23.7,23.5,23.6234,2156,0
+AGM_D.US,D,20240103,000000,23.59,23.6137,23.46,23.545,5763,0
+AGM_D.US,D,20240104,000000,23.7,23.7,23.47,23.47,4128,0
+AGM_D.US,D,20240105,000000,23.47,23.5675,23.46,23.5574,3447,0
+AGM_D.US,D,20240108,000000,23.48,23.71,23.43,23.45,4692,0
+AGM_D.US,D,20240109,000000,23.77,23.86,23.57,23.57,1382,0
+AGM_D.US,D,20240110,000000,23.7465,23.97,23.51,23.52,4375,0
+AGM_D.US,D,20240111,000000,23.51,23.51,23.51,23.51,312,0
+AGM_D.US,D,20240112,000000,23.97,23.97,23.5459,23.9,7469,0
+AGM_D.US,D,20240116,000000,23.97,23.97,23.43,23.9,2364,0
+AGM_D.US,D,20240117,000000,23.9,24,23.4101,23.4101,1401,0
+AGM_D.US,D,20240118,000000,23.9847,23.9847,23.42,23.9437,1713,0
+AGM_D.US,D,20240119,000000,23.7,24.04,23.665,23.9491,4550,0
+AGM_D.US,D,20240122,000000,23.74,23.74,23.74,23.74,731,0
+AGM_D.US,D,20240123,000000,24,24,23.75,23.75,3272,0
+AGM_D.US,D,20240124,000000,24.005,24.005,24.005,24.005,1266,0
+AGM_D.US,D,20240125,000000,24.03,24.23,24.03,24.04,2643,0
+AGM_D.US,D,20240126,000000,23.88,24.25,23.88,24.06,3522,0
+AGM_D.US,D,20240129,000000,24.3,24.322,24.03,24.26,1846,0
+AGM_D.US,D,20240130,000000,24.57,24.61,24.57,24.61,1030,0
+AGM_D.US,D,20240131,000000,24.4622,24.4622,24.16,24.16,2382,0
+AGM_D.US,D,20240201,000000,24.62,24.785,24.1001,24.7,2502,0
+AGM_D.US,D,20240202,000000,24.4574,24.74,24.2501,24.74,1451,0
+AGM_D.US,D,20240205,000000,24.46,24.46,24.0101,24.45,2212,0
+AGM_D.US,D,20240206,000000,24.25,24.614,24.25,24.614,2067,0
+AGM_D.US,D,20240207,000000,24.22,24.5418,24.22,24.5418,3887,0
+AGM_D.US,D,20240208,000000,24.7,24.7059,24.65,24.65,2013,0
+AGM_D.US,D,20240209,000000,24.61,24.62,24.45,24.45,2690,0
+AGM_D.US,D,20240212,000000,24.7,24.7,24.37,24.67,6542,0
+AGM_D.US,D,20240213,000000,24.182,24.647,24.182,24.5,3084,0
+AGM_D.US,D,20240214,000000,24.11,24.704,24.11,24.25,3413,0
+AGM_D.US,D,20240215,000000,24.25,24.25,24.11,24.25,1532,0
+AGM_D.US,D,20240216,000000,24.14,24.3599,24.14,24.3599,1414,0
+AGM_D.US,D,20240220,000000,24.36,24.36,24.36,24.36,195,0
+AGM_D.US,D,20240221,000000,24.1101,24.26,24.11,24.11,3070,0
+AGM_D.US,D,20240222,000000,24.5342,24.5342,24.1,24.14,4971,0
+AGM_D.US,D,20240223,000000,24.5499,24.5499,24.3447,24.423,3687,0
+AGM_D.US,D,20240227,000000,24.3904,24.3904,24.3904,24.3904,799,0
+AGM_D.US,D,20240228,000000,24.41,24.55,24.21,24.55,3172,0
+AGM_D.US,D,20240229,000000,24.39,24.81,24.2301,24.81,27566,0
+AGM_D.US,D,20240301,000000,24.87,24.93,24.26,24.93,4857,0
+AGM_D.US,D,20240304,000000,24.93,24.984,24.37,24.52,6414,0
+AGM_D.US,D,20240305,000000,24.3909,24.9899,24.3712,24.45,4702,0
+AGM_D.US,D,20240306,000000,24.44,25,24.44,24.99,3489,0
+AGM_D.US,D,20240307,000000,25,25,24.76,24.7621,3104,0
+AGM_D.US,D,20240311,000000,24.7,24.7,24.7,24.7,903,0
+AGM_D.US,D,20240312,000000,24.47,24.52,24.37,24.4,7425,0
+AGM_D.US,D,20240313,000000,24.9403,24.9403,24.47,24.52,2355,0
+AGM_D.US,D,20240314,000000,24.48,24.65,24.25,24.41,1429,0
+AGM_D.US,D,20240315,000000,24.21,24.22,24.21,24.22,1897,0
+AGM_D.US,D,20240318,000000,24.35,24.46,24.35,24.46,2500,0
+AGM_D.US,D,20240319,000000,24.42,24.5494,24.3,24.5363,3279,0
+AGM_D.US,D,20240320,000000,24.59,24.59,24.53,24.53,1430,0
+AGM_D.US,D,20240321,000000,24.51,24.54,24.47,24.54,2987,0
+AGM_D.US,D,20240322,000000,24.54,24.58,24.41,24.5,3891,0
+AGM_D.US,D,20240325,000000,24.5,24.5,24.42,24.42,308,0
+AGM_D.US,D,20240326,000000,24.3722,24.5636,24.19,24.2001,3660,0
+AGM_D.US,D,20240327,000000,24.424,24.424,24.2732,24.2732,1409,0
+AGM_D.US,D,20240328,000000,24.31,24.31,24,24,2939,0
+AGM_D.US,D,20240401,000000,24.5,24.5,24.075,24.24,4106,0
+AGM_D.US,D,20240402,000000,24.25,24.25,23.74,23.93,7014,0
+AGM_D.US,D,20240403,000000,23.9,23.93,23.64,23.89,5590,0
+AGM_D.US,D,20240404,000000,23.89,24,23.74,23.89,5212,0
+AGM_D.US,D,20240405,000000,23.845,23.99,23.845,23.99,2939,0
+AGM_D.US,D,20240408,000000,23.884,23.884,23.69,23.744,8775,0
+AGM_D.US,D,20240409,000000,23.6177,23.9899,23.5701,23.74,2588,0
+AGM_D.US,D,20240410,000000,23.73,23.74,23.54,23.54,2293,0
+AGM_D.US,D,20240411,000000,23.4718,23.4718,23.34,23.34,5331,0
+AGM_D.US,D,20240412,000000,23.4,23.535,23.4,23.43,1123,0
+AGM_D.US,D,20240415,000000,23.54,23.54,22.96,23.05,9291,0
+AGM_D.US,D,20240416,000000,22.91,23.28,22.81,23.01,5502,0
+AGM_D.US,D,20240417,000000,23.39,23.42,23.03,23.12,3948,0
+AGM_D.US,D,20240418,000000,23.02,23.02,22.91,22.96,2342,0
+AGM_D.US,D,20240419,000000,22.8,22.95,22.6801,22.95,6266,0
+AGM_D.US,D,20240422,000000,22.8008,22.88,22.8,22.87,2324,0
+AGM_D.US,D,20240423,000000,22.84,22.98,22.84,22.94,3285,0
+AGM_D.US,D,20240424,000000,22.9,22.9,22.78,22.8201,4193,0
+AGM_D.US,D,20240425,000000,22.8,22.8,22.63,22.68,6895,0
+AGM_D.US,D,20240426,000000,22.65,22.78,22.55,22.56,2755,0
+AGM_D.US,D,20240429,000000,22.66,22.69,22.49,22.557,7348,0
+AGM_D.US,D,20240430,000000,22.53,22.53,22.21,22.21,25056,0
+AGM_D.US,D,20240501,000000,22.35,22.6324,22.2,22.5,13200,0
+AGM_D.US,D,20240502,000000,22.46,22.5939,22.325,22.44,1277,0
+AGM_D.US,D,20240503,000000,22.51,22.7,22.51,22.689,2704,0
+AGM_D.US,D,20240506,000000,22.7085,22.83,22.7085,22.83,4604,0
+AGM_D.US,D,20240507,000000,22.9092,22.96,22.6665,22.8183,8376,0
+AGM_D.US,D,20240508,000000,22.68,22.68,22.45,22.66,4025,0
+AGM_D.US,D,20240509,000000,22.52,22.6399,22.46,22.6,3553,0
+AGM_D.US,D,20240510,000000,22.61,22.66,22.57,22.57,5219,0
+AGM_D.US,D,20240513,000000,22.6,22.6,22.46,22.53,4278,0
+AGM_D.US,D,20240514,000000,22.61,22.61,22.39,22.44,4832,0
+AGM_D.US,D,20240515,000000,22.52,22.9,22.52,22.65,5963,0
+AGM_D.US,D,20240516,000000,22.7319,22.7892,22.62,22.73,5066,0
+AGM_D.US,D,20240517,000000,22.7299,22.7299,22.575,22.65,3859,0
+AGM_D.US,D,20240520,000000,22.61,22.7123,22.55,22.66,6061,0
+AGM_D.US,D,20240521,000000,22.65,22.6892,22.635,22.66,4174,0
+AGM_D.US,D,20240522,000000,22.6,22.6799,22.5,22.55,10361,0
+AGM_D.US,D,20240523,000000,22.63,22.65,22.55,22.59,3454,0
+AGM_D.US,D,20240524,000000,22.65,22.73,22.53,22.64,5912,0
+AGM_D.US,D,20240528,000000,22.6,22.68,22.6,22.68,1546,0
+AGM_D.US,D,20240529,000000,22.68,22.68,22.4,22.465,5858,0
+AGM_D.US,D,20240530,000000,22.45,22.65,22.45,22.63,1722,0
+AGM_D.US,D,20240531,000000,22.83,22.86,22.605,22.64,6443,0
+AGM_D.US,D,20240603,000000,22.71,23.04,22.71,22.84,7301,0
+AGM_D.US,D,20240604,000000,22.94,23.2099,22.94,23.1,6717,0
+AGM_D.US,D,20240605,000000,23.14,23.1717,22.8,22.97,5947,0
+AGM_D.US,D,20240606,000000,22.95,22.9799,22.9,22.91,5402,0
+AGM_D.US,D,20240607,000000,22.82,22.86,22.82,22.86,2312,0
+AGM_D.US,D,20240610,000000,22.89,23.05,22.82,22.83,5017,0
+AGM_D.US,D,20240611,000000,22.93,22.965,22.88,22.96,7528,0
+AGM_D.US,D,20240612,000000,23.13,23.28,23.0014,23.135,5084,0
+AGM_D.US,D,20240613,000000,23,23.13,22.96,23.065,2897,0
+AGM_D.US,D,20240614,000000,22.96,23.0711,22.96,22.98,4909,0
+AGM_D.US,D,20240617,000000,23.11,23.1299,22.9003,22.995,6421,0
+AGM_D.US,D,20240618,000000,22.9,23.1699,22.9,23.14,6172,0
+AGM_D.US,D,20240620,000000,23.07,23.2399,23.0001,23.09,6904,0
+AGM_D.US,D,20240621,000000,23.01,23.29,23,23.29,10277,0
+AGM_D.US,D,20240624,000000,23.17,23.17,23.0501,23.11,1672,0
+AGM_D.US,D,20240625,000000,23.12,23.1841,23.105,23.1499,7131,0
+AGM_D.US,D,20240626,000000,23.07,23.155,23.07,23.09,3955,0
+AGM_D.US,D,20240627,000000,23.12,23.205,22.71,22.9324,15718,0
+AGM_D.US,D,20240628,000000,22.89,23.0499,22.85,22.9,2108,0
+AGM_D.US,D,20240701,000000,22.9499,23.02,22.78,22.9401,7887,0
+AGM_D.US,D,20240702,000000,22.5,22.64,22.5,22.6,1175,0
+AGM_D.US,D,20240703,000000,22.77,22.77,22.75,22.7547,1823,0
+AGM_D.US,D,20240705,000000,22.6996,22.6996,22.61,22.6101,3083,0
+AGM_D.US,D,20240708,000000,22.7,22.7899,22.63,22.65,2315,0
+AGM_D.US,D,20240709,000000,22.7,22.7,22.55,22.5682,3662,0
+AGM_D.US,D,20240710,000000,22.53,22.72,22.52,22.61,1271,0
+AGM_D.US,D,20240711,000000,22.7,22.94,22.7,22.885,5255,0
+AGM_D.US,D,20240712,000000,22.84,23.11,22.84,23.0177,2655,0
+AGM_D.US,D,20240715,000000,22.92,23.07,22.92,23.0462,6700,0
+AGM_D.US,D,20240716,000000,23.14,23.23,23.02,23.2299,6176,0
+AGM_D.US,D,20240717,000000,23.23,23.28,23.16,23.205,9193,0
+AGM_D.US,D,20240718,000000,23.28,23.33,23.25,23.27,4407,0
+AGM_D.US,D,20240719,000000,23.2,23.3,23.2,23.25,1893,0
+AGM_D.US,D,20240722,000000,23.25,23.42,23.21,23.2675,17253,0
+AGM_D.US,D,20240723,000000,23.27,23.38,23.227,23.227,1375,0
+AGM_D.US,D,20240724,000000,23.15,23.36,23.1,23.1,9130,0
+AGM_D.US,D,20240725,000000,23.1667,23.17,23.1025,23.13,5576,0
+AGM_D.US,D,20240726,000000,23.15,23.15,23.12,23.15,6474,0
+AGM_D.US,D,20240729,000000,23.15,23.15,23.15,23.15,1748,0
+AGM_D.US,D,20240730,000000,23.15,23.15,23.12,23.14,1390,0
+AGM_D.US,D,20240731,000000,23.15,23.31,23.0501,23.22,9240,0
+AGM_D.US,D,20240801,000000,23.24,23.32,23.24,23.305,1857,0
+AGM_D.US,D,20240802,000000,23.36,23.37,23.09,23.13,4697,0
+AGM_D.US,D,20240805,000000,23.07,23.24,22.8197,23.13,11315,0
+AGM_D.US,D,20240806,000000,23.44,23.44,23.35,23.44,956,0
+AGM_D.US,D,20240807,000000,23.54,23.55,23.35,23.46,1633,0
+AGM_D.US,D,20240808,000000,23.4592,23.56,23.45,23.56,12138,0
+AGM_D.US,D,20240809,000000,23.45,23.55,23.45,23.55,4081,0
+AGM_D.US,D,20240812,000000,23.45,23.55,23.45,23.5,4160,0
+AGM_D.US,D,20240813,000000,23.5318,23.54,23.5181,23.5181,3340,0
+AGM_D.US,D,20240814,000000,23.56,23.56,23.46,23.46,10307,0
+AGM_D.US,D,20240815,000000,23.5,23.5899,23.4999,23.58,2567,0
+AGM_D.US,D,20240816,000000,23.85,23.85,23.56,23.77,10544,0
+AGM_D.US,D,20240819,000000,23.95,24.2399,23.95,24.12,4310,0
+AGM_D.US,D,20240820,000000,24.19,24.2,24.19,24.2,1359,0
+AGM_D.US,D,20240821,000000,24.31,24.31,24.22,24.25,5155,0
+AGM_D.US,D,20240822,000000,24.12,24.3048,24.12,24.1401,7359,0
+AGM_D.US,D,20240823,000000,24.2542,24.255,24.21,24.21,1868,0
+AGM_D.US,D,20240826,000000,24.18,24.2899,24.1,24.1506,1905,0
+AGM_D.US,D,20240827,000000,24.1999,24.2,24.1489,24.1489,3992,0
+AGM_D.US,D,20240828,000000,24.3,24.3,24.1,24.218,3742,0
+AGM_D.US,D,20240829,000000,24.11,24.2999,24.11,24.17,4020,0
+AGM_D.US,D,20240830,000000,24.15,24.26,23.77,23.77,27291,0
+AGM_D.US,D,20240903,000000,23.8,23.9499,23.77,23.77,3071,0
+AGM_D.US,D,20240904,000000,23.85,23.985,23.77,23.985,7677,0
+AGM_D.US,D,20240905,000000,23.88,24.1099,23.88,23.89,6964,0
+AGM_D.US,D,20240906,000000,23.89,24.0699,23.89,23.95,3724,0
+AGM_D.US,D,20240909,000000,24.11,24.15,24.01,24.0265,4154,0
+AGM_D.US,D,20240910,000000,24,24.1,24,24.0645,1422,0
+AGM_D.US,D,20240911,000000,24.15,24.15,24,24.1416,3725,0
+AGM_D.US,D,20240912,000000,24.19,24.2899,24.05,24.09,2157,0
+AGM_D.US,D,20240913,000000,24.06,24.14,24.0177,24.07,4923,0
+AGM_D.US,D,20240916,000000,24.18,24.23,24.18,24.215,2368,0
+AGM_D.US,D,20240917,000000,24.246,24.25,24.0901,24.0901,1986,0
+AGM_D.US,D,20240918,000000,24.09,24.24,24.09,24.23,3320,0
+AGM_D.US,D,20240919,000000,24.25,24.45,24.24,24.434,7518,0
+AGM_D.US,D,20240920,000000,24.46,24.46,24.38,24.4599,7074,0
+AGM_D.US,D,20240923,000000,24.4425,24.4425,24.36,24.36,3359,0
+AGM_D.US,D,20240924,000000,24.38,24.4,24.34,24.36,4831,0
+AGM_D.US,D,20240925,000000,24.45,24.45,24.36,24.3908,1047,0
+AGM_D.US,D,20240926,000000,24.55,24.55,24.43,24.535,3774,0
+AGM_D.US,D,20240927,000000,24.49,24.78,24.49,24.63,5712,0
+AGM_D.US,D,20240930,000000,24.75,24.77,24.55,24.66,1534,0
+AGM_D.US,D,20241001,000000,24.5,24.5199,24,24.5199,5892,0
+AGM_D.US,D,20241002,000000,24.3,24.5,24.2,24.43,4379,0
+AGM_D.US,D,20241003,000000,24.43,24.7412,24.43,24.455,4363,0
+AGM_D.US,D,20241004,000000,24.4,24.71,24.4,24.62,3933,0
+AGM_D.US,D,20241007,000000,24.37,24.61,24.1901,24.39,4243,0
+AGM_D.US,D,20241008,000000,24.8,24.8,24.03,24.64,4005,0
+AGM_D.US,D,20241009,000000,24.31,24.5,24.31,24.5,3149,0
+AGM_D.US,D,20241010,000000,24.25,24.6999,24.25,24.4,3271,0
+AGM_D.US,D,20241011,000000,24.4,24.84,24.4,24.725,2409,0
+AGM_D.US,D,20241014,000000,24.42,24.57,24.42,24.57,659,0
+AGM_D.US,D,20241015,000000,24.53,24.636,24.53,24.55,4633,0
+AGM_D.US,D,20241016,000000,24.86,24.86,24.635,24.75,2593,0
+AGM_D.US,D,20241017,000000,24.78,24.78,24.33,24.3999,7118,0
+AGM_D.US,D,20241018,000000,24.4,24.6499,24.4,24.5,2420,0
+AGM_D.US,D,20241021,000000,24.36,24.5,24.01,24.0501,1096,0
+AGM_D.US,D,20241022,000000,24.73,24.74,24.25,24.28,1895,0
+AGM_D.US,D,20241023,000000,24.28,24.3015,24.13,24.3015,1708,0
+AGM_D.US,D,20241024,000000,24.21,24.2999,24.21,24.23,2113,0
+AGM_D.US,D,20241025,000000,24.23,24.4999,24.23,24.4999,3730,0
+AGM_D.US,D,20241028,000000,24.3,24.3,24.24,24.24,405,0
+AGM_D.US,D,20241029,000000,24.25,24.25,24.21,24.21,1382,0
+AGM_D.US,D,20241030,000000,24.27,24.3333,24.25,24.25,1666,0
+AGM_D.US,D,20241031,000000,24.21,24.49,24.21,24.49,4486,0
+AGM_D.US,D,20241101,000000,24.37,24.37,24.25,24.315,1238,0
+AGM_D.US,D,20241104,000000,24.5,24.5,24.21,24.36,2637,0
+AGM_D.US,D,20241105,000000,24.24,24.3699,24.05,24.25,6478,0
+AGM_D.US,D,20241106,000000,24.1,24.1,23.96,24.09,2203,0
+AGM_D.US,D,20241107,000000,23.89,24.18,23.89,23.95,2275,0
+AGM_D.US,D,20241108,000000,24.38,24.38,24.12,24.29,1498,0
+AGM_D.US,D,20241111,000000,24.1723,24.1723,24,24.0154,3238,0
+AGM_D.US,D,20241112,000000,24.01,24.17,23.56,23.5601,5597,0
+AGM_D.US,D,20241113,000000,23.56,23.6,23.39,23.42,2439,0
+AGM_D.US,D,20241114,000000,23.53,23.53,23.21,23.39,6439,0
+AGM_D.US,D,20241115,000000,23.35,23.44,23.03,23.03,11293,0
+AGM_D.US,D,20241118,000000,23.1999,23.2441,23.0724,23.1899,6600,0
+AGM_D.US,D,20241119,000000,23.19,23.22,23.08,23.08,3210,0
+AGM_D.US,D,20241120,000000,23.05,23.3,22.77,23.3,11492,0
+AGM_D.US,D,20241121,000000,23.35,23.56,23.21,23.56,7122,0
+AGM_D.US,D,20241122,000000,23.54,23.64,23.25,23.25,5063,0
+AGM_D.US,D,20241125,000000,23.545,23.5499,23.26,23.507,5302,0
+AGM_D.US,D,20241126,000000,23.25,23.62,23.01,23.01,2331,0
+AGM_D.US,D,20241127,000000,23.29,23.4499,23.14,23.19,4533,0
+AGM_D.US,D,20241129,000000,23.17,23.17,23.12,23.17,1235,0
+AGM_D.US,D,20241202,000000,23.3209,23.4,23.18,23.18,2266,0
+AGM_D.US,D,20241203,000000,23.27,23.3499,22.91,22.97,8061,0
+AGM_D.US,D,20241204,000000,22.99,23.15,22.92,23.0001,6490,0
+AGM_D.US,D,20241205,000000,23.1499,23.2499,23.01,23.1345,3307,0
+AGM_D.US,D,20241206,000000,23.0501,23.31,23.0201,23.2001,4165,0
+AGM_D.US,D,20241209,000000,23.44,23.44,23.15,23.15,280,0
+AGM_D.US,D,20241210,000000,23.2999,23.2999,23.05,23.05,3143,0
+AGM_D.US,D,20241211,000000,23.06,23.2999,23.03,23.2999,7065,0
+AGM_D.US,D,20241212,000000,23.02,23.18,23.02,23.12,3629,0
+AGM_D.US,D,20241213,000000,22.97,22.97,22.97,22.97,569,0
+AGM_D.US,D,20241216,000000,23.095,23.13,22.97,22.98,2184,0
+AGM_D.US,D,20241217,000000,23.0204,23.1157,22.97,23.0762,4174,0
+AGM_D.US,D,20241218,000000,23.085,23.2099,22.68,22.68,7353,0
+AGM_D.US,D,20241219,000000,22.678,22.69,22.53,22.6713,3197,0
+AGM_D.US,D,20241220,000000,22.535,22.76,22.45,22.64,9361,0
+AGM_D.US,D,20241223,000000,22.69,22.75,22.3701,22.55,5423,0
+AGM_D.US,D,20241224,000000,22.62,22.62,22.3419,22.35,4341,0
+AGM_D.US,D,20241226,000000,22.3703,22.84,22.3035,22.321,11501,0
+AGM_D.US,D,20241227,000000,22.2501,22.43,21.87,21.87,14700,0
+AGM_D.US,D,20241230,000000,22.0092,22.2299,21.98,22.17,4364,0
+AGM_D.US,D,20241231,000000,21.92,22.25,21.79,22.25,29313,0
+AGM_D.US,D,20250102,000000,22.0794,22.24,21.94,22.1807,9827,0
+AGM_D.US,D,20250103,000000,22.24,22.4499,22.23,22.36,9041,0
+AGM_D.US,D,20250106,000000,22.3794,22.3794,22.16,22.2599,6456,0
+AGM_D.US,D,20250107,000000,22.0712,22.16,21.77,21.87,11747,0
+AGM_D.US,D,20250108,000000,21.8,21.94,21.8,21.9106,3597,0
+AGM_D.US,D,20250110,000000,21.8999,21.8999,21.71,21.71,6242,0
+AGM_D.US,D,20250113,000000,21.65,21.8999,21.61,21.674,1791,0
+AGM_D.US,D,20250114,000000,21.68,21.95,21.68,21.95,5092,0
+AGM_D.US,D,20250115,000000,22.14,22.37,22,22.06,5833,0
+AGM_D.US,D,20250116,000000,22.316,22.3352,22.12,22.21,5238,0
+AGM_D.US,D,20250117,000000,22.255,22.41,22.255,22.4,4851,0
+AGM_D.US,D,20250121,000000,22.54,22.68,22.42,22.65,10968,0
+AGM_D.US,D,20250122,000000,22.595,22.8,22.23,22.4601,14765,0
+AGM_D.US,D,20250123,000000,22.55,22.82,22.11,22.34,9209,0
+AGM_D.US,D,20250124,000000,22.5,22.6214,22.36,22.36,1916,0
+AGM_D.US,D,20250127,000000,22.6331,22.65,22.5,22.65,3785,0
+AGM_D.US,D,20250128,000000,22.7,22.84,22.7,22.82,5837,0
+AGM_D.US,D,20250129,000000,22.84,23.7,22.67,22.67,2685,0
+AGM_D.US,D,20250130,000000,22.77,22.94,22.69,22.69,4292,0
+AGM_D.US,D,20250131,000000,22.69,22.99,22.07,22.07,50949,0
+AGM_D.US,D,20250203,000000,22.19,22.29,21.87,22.19,9946,0
+AGM_D.US,D,20250204,000000,22.29,22.39,22.0401,22.25,8096,0
+AGM_D.US,D,20250205,000000,22.28,22.4304,22.1001,22.36,7774,0
+AGM_D.US,D,20250206,000000,22.4609,22.4609,22.19,22.23,9113,0
+AGM_D.US,D,20250207,000000,22.3,22.3,22.06,22.11,5377,0
+AGM_D.US,D,20250210,000000,22.2,22.3473,22.0784,22.15,5891,0
+AGM_D.US,D,20250211,000000,22.2952,22.84,22.2,22.2,6397,0
+AGM_D.US,D,20250212,000000,22.04,22.22,21.88,22.0799,8647,0
+AGM_D.US,D,20250213,000000,22.102,22.27,22.05,22.1,4798,0
+AGM_D.US,D,20250214,000000,22.1701,22.3799,22.12,22.285,5220,0
+AGM_D.US,D,20250218,000000,22.13,22.38,22.13,22.3001,3587,0
+AGM_D.US,D,20250219,000000,22.18,22.3599,22.16,22.19,7308,0
+AGM_D.US,D,20250220,000000,22.3,22.38,22.1801,22.1801,9062,0
+AGM_D.US,D,20250221,000000,22.3084,22.37,22.25,22.3699,2457,0
+AGM_D.US,D,20250224,000000,22.36,22.4,22.3,22.4,3066,0
+AGM_D.US,D,20250225,000000,22.47,22.6079,22.4,22.6079,2446,0
+AGM_D.US,D,20250226,000000,22.65,22.72,22.51,22.6,5073,0
+AGM_D.US,D,20250227,000000,22.6999,22.6999,22.51,22.67,4160,0
+AGM_D.US,D,20250228,000000,22.77,22.77,22.44,22.45,9444,0
+AGM_D.US,D,20250303,000000,22.79,22.79,22.65,22.74,10468,0
+AGM_D.US,D,20250304,000000,22.7049,22.7199,22.38,22.41,15181,0
+AGM_D.US,D,20250305,000000,22.55,22.55,22.4101,22.4101,3171,0
+AGM_D.US,D,20250306,000000,22.6199,22.6199,22.2,22.2,1564,0
+AGM_D.US,D,20250307,000000,22.3999,22.3999,22.16,22.16,443,0
+AGM_D.US,D,20250310,000000,22.2287,22.48,22.2,22.28,11681,0
+AGM_D.US,D,20250311,000000,22.185,22.298,22.11,22.25,9100,0
+AGM_D.US,D,20250312,000000,22.3,22.4277,22.29,22.29,889,0
+AGM_D.US,D,20250313,000000,22.429,22.429,22.1201,22.4255,2705,0
+AGM_D.US,D,20250314,000000,22.44,22.62,22.3116,22.59,4513,0
+AGM_D.US,D,20250317,000000,22.67,22.8,22.44,22.8,11973,0
+AGM_D.US,D,20250318,000000,22.5401,22.8,22.5401,22.75,1665,0
+AGM_D.US,D,20250319,000000,22.76,22.76,22.76,22.76,177,0
+AGM_D.US,D,20250320,000000,22.8,22.81,22.675,22.675,3446,0
+AGM_D.US,D,20250321,000000,22.76,22.76,22.45,22.48,868,0
+AGM_D.US,D,20250324,000000,22.5,22.7699,22.48,22.7699,4217,0
+AGM_D.US,D,20250325,000000,22.52,22.72,22.4601,22.71,6772,0
+AGM_D.US,D,20250326,000000,22.48,22.6,22.48,22.6,1377,0
+AGM_D.US,D,20250327,000000,22.6,22.6,22.5045,22.53,3147,0
+AGM_D.US,D,20250328,000000,22.5,22.5053,22.47,22.48,2445,0
+AGM_D.US,D,20250331,000000,22.56,22.76,22.47,22.73,14131,0
+AGM_D.US,D,20250401,000000,22.436,22.436,22.19,22.21,6885,0
+AGM_D.US,D,20250402,000000,22.22,22.49,22.22,22.49,1231,0
+AGM_D.US,D,20250403,000000,21.9226,22.44,21.9226,22.25,7075,0
+AGM_D.US,D,20250404,000000,22.2,22.3165,21.7,22.3165,4692,0
+AGM_D.US,D,20250407,000000,22,22.2299,21.61,21.71,5724,0
+AGM_D.US,D,20250408,000000,21.71,22.12,21.6597,21.729,12357,0
+AGM_D.US,D,20250409,000000,21.7679,22.1821,21.52,22.1821,3090,0
+AGM_D.US,D,20250410,000000,21.6681,21.8759,21.36,21.36,4708,0
+AGM_D.US,D,20250411,000000,21.4702,21.49,21.4702,21.49,639,0
+AGM_D.US,D,20250414,000000,21.73,21.9026,21.35,21.3849,4330,0
+AGM_D.US,D,20250415,000000,21.8,21.9199,21.58,21.62,9223,0
+AGM_D.US,D,20250416,000000,21.7536,21.8849,21.6159,21.88,3726,0
+AGM_D.US,D,20250417,000000,21.765,21.953,21.765,21.94,3610,0
+AGM_D.US,D,20250421,000000,21.8832,21.99,21.65,21.86,5492,0
+AGM_D.US,D,20250422,000000,21.96,21.99,21.86,21.99,4314,0
+AGM_D.US,D,20250423,000000,22.085,22.3037,22.05,22.2765,4129,0
+AGM_D.US,D,20250424,000000,22.34,22.35,22.14,22.14,3864,0
+AGM_D.US,D,20250425,000000,22.44,22.66,22.0672,22.3,6310,0
+AGM_D.US,D,20250428,000000,22.2651,22.3,22.1301,22.23,3833,0
+AGM_D.US,D,20250429,000000,22.224,22.4156,22.224,22.4156,838,0
+AGM_D.US,D,20250430,000000,22.3244,22.3244,22.06,22.1,2611,0
+AGM_D.US,D,20250501,000000,22.1,22.34,22.02,22.1791,2770,0
+AGM_D.US,D,20250502,000000,22.1752,22.1752,22.06,22.16,911,0
+AGM_D.US,D,20250505,000000,22.2954,22.2954,22.2954,22.2954,690,0
+AGM_D.US,D,20250506,000000,22.0248,22.2199,22.0248,22.15,2053,0
+AGM_D.US,D,20250507,000000,22.2,22.28,22.0441,22.2,1139,0
+AGM_D.US,D,20250508,000000,22.28,22.32,22.155,22.155,2575,0
+AGM_D.US,D,20250509,000000,22.2,22.2,22.1278,22.1399,1158,0
+AGM_D.US,D,20250512,000000,22.1,22.1,21.59,21.59,7231,0
+AGM_D.US,D,20250513,000000,21.61,21.73,21.58,21.73,1954,0
+AGM_D.US,D,20250514,000000,21.75,21.75,21.52,21.6012,8767,0
+AGM_D.US,D,20250515,000000,21.89,21.89,21.7101,21.825,604,0
+AGM_D.US,D,20250516,000000,21.9999,21.9999,21.727,21.845,3016,0
+AGM_D.US,D,20250519,000000,22.59,22.59,21.7201,21.9054,4555,0
+AGM_D.US,D,20250520,000000,21.865,21.9828,21.82,21.9828,2579,0
+AGM_D.US,D,20250521,000000,21.8,21.8,21.571,21.571,3214,0
+AGM_D.US,D,20250522,000000,21.6,21.7637,21.3532,21.6673,2245,0
+AGM_D.US,D,20250523,000000,21.6126,21.6126,21.6126,21.6126,417,0
+AGM_D.US,D,20250527,000000,21.6782,21.6782,21.55,21.5832,1142,0
+AGM_D.US,D,20250528,000000,21.5906,21.68,21.485,21.485,2631,0
+AGM_D.US,D,20250529,000000,21.48,21.55,21.24,21.24,5575,0
+AGM_D.US,D,20250530,000000,21.273,21.35,20.94,20.94,39639,0
+AGM_D.US,D,20250602,000000,21.05,21.05,20.92,20.95,7568,0
+AGM_D.US,D,20250603,000000,21.03,21.11,20.96,20.98,11787,0
+AGM_D.US,D,20250604,000000,21.1624,21.1624,20.9701,21.04,15815,0
+AGM_D.US,D,20250605,000000,21.16,21.1631,21.0316,21.1,7360,0
+AGM_D.US,D,20250606,000000,20.9753,21.06,20.9753,21.02,3439,0
+AGM_D.US,D,20250609,000000,20.9983,21.11,20.9801,21.11,1398,0
+AGM_D.US,D,20250610,000000,21.07,21.1595,21.0505,21.1595,986,0
+AGM_D.US,D,20250611,000000,21.2,21.26,21.08,21.24,20736,0
+AGM_D.US,D,20250612,000000,21.265,21.31,21.23,21.31,2492,0
+AGM_D.US,D,20250613,000000,21.25,21.64,21.1,21.64,6302,0
+AGM_D.US,D,20250616,000000,21.39,21.49,21.2,21.28,10577,0
+AGM_D.US,D,20250617,000000,21.2,21.35,21.2,21.3,5685,0
+AGM_D.US,D,20250618,000000,21.39,21.4,21.16,21.27,6813,0
+AGM_D.US,D,20250620,000000,21.25,21.92,21.25,21.92,3759,0
+AGM_D.US,D,20250623,000000,21.3,21.48,21.25,21.39,6099,0
+AGM_D.US,D,20250624,000000,21.39,21.5499,21.3501,21.48,10767,0
+AGM_D.US,D,20250625,000000,21.5767,21.5767,21.27,21.42,3865,0
+AGM_D.US,D,20250626,000000,21.27,21.46,21.27,21.41,2842,0
+AGM_D.US,D,20250627,000000,21.41,21.5699,21.29,21.49,6826,0
+AGM_D.US,D,20250630,000000,21.4728,21.54,21.31,21.54,8454,0
+AGM_D.US,D,20250701,000000,21.18,21.35,21.1,21.2135,19537,0
+AGM_D.US,D,20250702,000000,21.38,21.4,21.3,21.365,7241,0
+AGM_D.US,D,20250703,000000,21.48,21.66,21.4799,21.63,9898,0
+AGM_D.US,D,20250707,000000,21.7,21.7,21.5204,21.5204,3436,0
+AGM_D.US,D,20250708,000000,21.5,21.61,21.2701,21.46,16365,0
+AGM_D.US,D,20250709,000000,21.5668,21.65,21.34,21.52,1342,0
+AGM_D.US,D,20250710,000000,21.63,21.8199,21.42,21.79,9076,0
+AGM_D.US,D,20250711,000000,21.6001,21.7,21.43,21.52,4600,0
+AGM_D.US,D,20250714,000000,21.4,21.73,21.3122,21.7299,12340,0
+AGM_D.US,D,20250715,000000,21.3,21.83,21.3,21.65,8049,0
+AGM_D.US,D,20250716,000000,21.8,21.81,21.519,21.75,9973,0
+AGM_D.US,D,20250717,000000,21.565,21.85,21.5301,21.75,15485,0
+AGM_D.US,D,20250718,000000,21.8,22.19,21.79,22.01,5570,0
+AGM_D.US,D,20250721,000000,22.79,22.79,21.8201,22.02,5279,0
+AGM_D.US,D,20250722,000000,22.02,22.2144,21.98,22.12,6629,0
+AGM_D.US,D,20250723,000000,22.25,22.37,22,22.07,9011,0
+AGM_D.US,D,20250724,000000,22.07,22.07,21.9,21.93,2422,0
+AGM_D.US,D,20250725,000000,21.86,21.9969,21.69,21.69,6090,0
+AGM_D.US,D,20250728,000000,21.7006,21.84,21.69,21.77,5992,0
+AGM_D.US,D,20250729,000000,21.79,21.85,21.69,21.85,1337,0
+AGM_D.US,D,20250730,000000,21.7134,21.9,21.7134,21.85,2785,0
+AGM_D.US,D,20250731,000000,21.91,21.91,21.69,21.69,5715,0
+AGM_D.US,D,20250801,000000,21.88,21.99,21.85,21.97,2265,0
+AGM_D.US,D,20250804,000000,21.785,22.37,21.785,22.31,7512,0
+AGM_D.US,D,20250805,000000,22.38,22.39,22.15,22.22,4878,0
+AGM_D.US,D,20250806,000000,22.0168,22.3899,22.0168,22.3899,3230,0
+AGM_D.US,D,20250807,000000,22.3999,22.49,22.1799,22.49,6146,0
+AGM_D.US,D,20250808,000000,22.61,22.61,22.46,22.46,584,0
+AGM_D.US,D,20250811,000000,22.39,22.4,22.22,22.4,2679,0
+AGM_D.US,D,20250812,000000,22.39,22.45,22.1332,22.335,3683,0
+AGM_D.US,D,20250813,000000,22.4431,22.5,22.28,22.5,6082,0
+AGM_D.US,D,20250814,000000,22.39,22.49,22.28,22.425,3667,0
+AGM_D.US,D,20250815,000000,22.4,22.4,22.23,22.2939,6097,0
+AGM_D.US,D,20250818,000000,22.19,22.45,22.06,22.17,8323,0
+AGM_D.US,D,20250819,000000,22.34,22.5,22.34,22.5,7102,0
+AGM_D.US,D,20250820,000000,22.5,22.94,22.5,22.8,4267,0
+AGM_D.US,D,20250821,000000,22.87,22.9,22.75,22.8499,4701,0
+AGM_D.US,D,20250822,000000,22.88,22.92,22.7711,22.7711,2546,0
+AGM_D.US,D,20250825,000000,22.6322,22.8499,22.6322,22.8499,2653,0
+AGM_D.US,D,20250826,000000,22.65,22.76,22.6,22.635,5679,0
+AGM_D.US,D,20250827,000000,22.59,22.7773,22.59,22.7773,614,0
+AGM_D.US,D,20250828,000000,22.77,22.84,22.52,22.73,7947,0
+AGM_D.US,D,20250829,000000,22.4401,22.85,22.4401,22.85,9109,0
+AGM_D.US,D,20250902,000000,22.62,22.8,22.5008,22.76,8060,0
+AGM_D.US,D,20250903,000000,22.6356,22.77,22.6,22.765,11431,0
+AGM_D.US,D,20250904,000000,22.6179,22.795,22.6179,22.795,6406,0
+AGM_D.US,D,20250905,000000,22.85,22.85,22.8,22.8499,2467,0
+AGM_D.US,D,20250908,000000,22.825,23.02,22.8101,23.02,4505,0
+AGM_D.US,D,20250909,000000,23,23.0499,22.8301,22.995,4950,0
+AGM_D.US,D,20250910,000000,23.05,23.24,23.01,23.01,6146,0
+AGM_D.US,D,20250911,000000,23.3499,23.37,23.16,23.37,3982,0
+AGM_D.US,D,20250912,000000,23.3,23.5099,23.3,23.5099,1393,0
+AGM_D.US,D,20250915,000000,23.47,23.71,23.47,23.635,1841,0
+AGM_D.US,D,20250916,000000,23.85,23.9,23.5,23.75,7849,0
+AGM_D.US,D,20250917,000000,23.41,23.79,22.92,23.39,3844,0
+AGM_D.US,D,20250918,000000,23.2999,23.435,23.26,23.435,1442,0
+AGM_D.US,D,20250919,000000,23.28,23.4499,23.25,23.4499,4437,0
+AGM_D.US,D,20250922,000000,23.44,23.5,23.28,23.4999,5253,0
+AGM_D.US,D,20250923,000000,23.26,23.5,23.26,23.3594,854,0
+AGM_D.US,D,20250924,000000,23.375,23.5,23.3117,23.4087,2384,0
+AGM_D.US,D,20250925,000000,23.4,23.5,23.4,23.5,1563,0
+AGM_D.US,D,20250926,000000,23.4899,23.5,23.4,23.4,7951,0
+AGM_D.US,D,20250929,000000,23.5,23.5,23.33,23.45,3892,0
+AGM_D.US,D,20250930,000000,23.27,23.5,23.27,23.5,4197,0
+AGM_D.US,D,20251001,000000,23.2,23.37,23.2,23.37,1716,0
+AGM_D.US,D,20251002,000000,23.5,23.5,23.3918,23.49,2308,0
+AGM_D.US,D,20251003,000000,23.5,23.5,23.43,23.43,874,0
+AGM_D.US,D,20251006,000000,23.49,23.49,23.2508,23.49,3272,0
+AGM_D.US,D,20251007,000000,23.4999,23.5,23.21,23.45,7640,0
+AGM_D.US,D,20251008,000000,23.13,23.15,22.32,22.67,61547,0
+AGM_D.US,D,20251009,000000,22.57,22.89,22.53,22.89,6212,0
+AGM_D.US,D,20251010,000000,22.36,22.42,22.31,22.33,5972,0
+AGM_D.US,D,20251013,000000,22.17,22.43,22.17,22.32,13298,0
+AGM_D.US,D,20251014,000000,22.3,22.4299,22.11,22.4299,5733,0
+AGM_D.US,D,20251015,000000,22.3,22.35,22.1227,22.27,10004,0
+AGM_D.US,D,20251016,000000,22.4151,22.4899,22.32,22.4,5907,0
+AGM_D.US,D,20251017,000000,22.38,22.48,22.1701,22.35,5791,0
+AGM_D.US,D,20251020,000000,22.35,22.46,22.17,22.35,3176,0
+AGM_D.US,D,20251021,000000,22.52,22.57,22.26,22.43,7218,0
+AGM_D.US,D,20251022,000000,22.52,22.52,22.3,22.355,4594,0
+AGM_D.US,D,20251023,000000,22.5899,22.5899,22.21,22.4885,1978,0
+AGM_D.US,D,20251024,000000,22.6499,22.6499,22.34,22.47,1111,0
+AGM_D.US,D,20251027,000000,22.39,22.56,22.3104,22.3104,1152,0
+AGM_D.US,D,20251028,000000,22.37,22.5999,22.31,22.37,3339,0
+AGM_D.US,D,20251029,000000,22.3616,22.46,22.3616,22.4,2039,0
+AGM_D.US,D,20251030,000000,22.27,22.4699,22.1863,22.4,3141,0
+AGM_D.US,D,20251031,000000,22.41,22.41,21.92,22.02,25754,0
+AGM_D.US,D,20251103,000000,21.91,22.24,21.63,21.93,16845,0
+AGM_D.US,D,20251104,000000,21.8,21.8,21.63,21.7,2503,0
+AGM_D.US,D,20251105,000000,21.6178,21.9199,21.6178,21.85,2013,0
+AGM_D.US,D,20251106,000000,21.9268,21.9268,21.7398,21.74,1153,0
+AGM_D.US,D,20251107,000000,21.65,21.6872,21.42,21.56,9028,0
+AGM_D.US,D,20251110,000000,21.46,21.62,21.45,21.6,7759,0
+AGM_D.US,D,20251111,000000,21.6,21.69,21.52,21.69,5251,0
+AGM_D.US,D,20251112,000000,21.65,21.77,21.56,21.6197,13773,0
+AGM_D.US,D,20251113,000000,21.42,21.6,21.35,21.43,14036,0
+AGM_D.US,D,20251114,000000,21.45,21.51,21.4,21.44,13623,0
+AGM_D.US,D,20251117,000000,21.41,21.495,21.395,21.4,6771,0
+AGM_D.US,D,20251118,000000,21.45,21.45,21.4,21.415,5715,0
+AGM_D.US,D,20251119,000000,21.43,21.43,21.36,21.43,4815,0
+AGM_D.US,D,20251120,000000,21.37,21.44,21.36,21.38,3187,0
+AGM_D.US,D,20251121,000000,21.44,21.44,21.36,21.4,7464,0
+AGM_D.US,D,20251124,000000,21.426,21.55,21.4,21.43,27766,0
+AGM_D.US,D,20251125,000000,21.4007,21.4699,21.36,21.38,10170,0
+AGM_D.US,D,20251126,000000,21.4,21.48,21.36,21.48,12296,0
+AGM_D.US,D,20251128,000000,21.44,21.47,21.39,21.412,3090,0
+AGM_D.US,D,20251201,000000,21.36,21.366,21.31,21.32,7003,0
+AGM_D.US,D,20251202,000000,21.32,21.34,21.26,21.2601,5891,0
+AGM_D.US,D,20251203,000000,21.3,21.31,21.2301,21.31,5144,0
+AGM_D.US,D,20251204,000000,21.2201,21.37,21.2201,21.285,23106,0
+AGM_D.US,D,20251205,000000,21.26,21.3,21.16,21.24,9820,0
+AGM_D.US,D,20251208,000000,21.2,21.34,21.16,21.23,3917,0
+AGM_D.US,D,20251209,000000,21.2,21.3699,21.16,21.3,3937,0
+AGM_D.US,D,20251210,000000,21.2855,21.37,21.275,21.3517,5929,0
+AGM_D.US,D,20251211,000000,21.4365,21.47,21.26,21.4699,9697,0
+AGM_D.US,D,20251212,000000,21.32,21.35,21.3,21.3,2745,0
+AGM_D.US,D,20251215,000000,21.3734,21.4,21.3,21.3,1897,0
+AGM_D.US,D,20251216,000000,21.26,21.29,21.0515,21.11,7921,0
+AGM_D.US,D,20251217,000000,21.2,21.2,21.09,21.1102,6209,0
+AGM_D.US,D,20251218,000000,21.195,21.29,21.1,21.19,21555,0
+AGM_D.US,D,20251219,000000,21.1,21.16,20.93,21.07,16698,0
+AGM_D.US,D,20251222,000000,21.1476,21.24,21.01,21.1801,15117,0
+AGM_D.US,D,20251223,000000,21.06,21.08,20.94,21,19869,0
+AGM_D.US,D,20251224,000000,20.96,20.994,20.93,20.95,2154,0
+AGM_D.US,D,20251226,000000,21.11,21.11,20.89,20.9,10918,0
+AGM_D.US,D,20251229,000000,20.93,21.09,20.91,20.93,4737,0
+AGM_D.US,D,20251230,000000,20.92,21.0499,20.89,20.94,21041,0
+AGM_D.US,D,20251231,000000,21.03,21.05,20.91,21.04,37303,0
+AGM_D.US,D,20260102,000000,20.84,20.9,20.72,20.9,6297,0
+AGM_D.US,D,20260105,000000,20.99,21.0399,20.86,20.93,11312,0
+AGM_D.US,D,20260106,000000,20.88,20.97,20.77,20.85,8416,0
+AGM_D.US,D,20260107,000000,20.9,20.98,20.77,20.82,18181,0
+AGM_D.US,D,20260108,000000,21.0399,21.0399,20.84,20.95,6950,0
+AGM_D.US,D,20260109,000000,20.9,21.15,20.88,21.08,16245,0
+AGM_D.US,D,20260112,000000,21.015,21.19,21.015,21.17,15393,0
+AGM_D.US,D,20260113,000000,21.19,21.25,21.11,21.14,10937,0
+AGM_D.US,D,20260114,000000,21.24,21.2899,21.24,21.28,2653,0
+AGM_D.US,D,20260115,000000,21.26,21.38,21.26,21.31,6396,0
+AGM_D.US,D,20260116,000000,21.21,21.44,21.21,21.43,13372,0
+AGM_D.US,D,20260120,000000,21.24,21.3,21.1,21.3,3932,0
+AGM_D.US,D,20260121,000000,21.35,21.35,21.1,21.3,4322,0
+AGM_D.US,D,20260122,000000,21.14,21.31,21.13,21.28,5778,0
+AGM_D.US,D,20260123,000000,21.3,21.46,21.2001,21.38,7310,0
+AGM_D.US,D,20260126,000000,21.385,21.4479,21.31,21.41,2727,0
+AGM_D.US,D,20260127,000000,21.4599,21.4599,21.33,21.4,2751,0
+AGM_D.US,D,20260128,000000,21.4399,21.4399,21.33,21.4399,2356,0
+AGM_D.US,D,20260129,000000,21.44,21.5,21.3301,21.5,12213,0
+AGM_D.US,D,20260130,000000,21.47,21.59,21.32,21.5,9795,0
+AGM_D.US,D,20260202,000000,21.45,21.64,21.3,21.55,7382,0
+AGM_D.US,D,20260203,000000,21.48,21.51,21.4,21.5,2859,0
+AGM_D.US,D,20260204,000000,21.5,21.6399,21.4,21.55,4164,0
+AGM_D.US,D,20260205,000000,21.6,21.6,21.42,21.57,760,0
+AGM_D.US,D,20260206,000000,21.515,21.6,21.4,21.56,3163,0
+AGM_D.US,D,20260209,000000,21.63,21.63,21.555,21.6,1447,0
+AGM_D.US,D,20260210,000000,21.5601,21.6,21.475,21.58,2618,0
+AGM_D.US,D,20260211,000000,21.47,21.5,21.2601,21.39,3709,0
+AGM_D.US,D,20260212,000000,21.4,21.4,21.31,21.35,1295,0
+AGM_D.US,D,20260213,000000,21.5,21.5,21.34,21.49,1209,0
+AGM_D.US,D,20260217,000000,21.49,21.5799,21.39,21.5699,7759,0
+AGM_D.US,D,20260218,000000,21.6499,21.93,21.6499,21.88,18930,0
diff --git a/daily/us/nyse stocks/1/ahl_e.us.txt b/daily/us/nyse stocks/1/ahl_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b79f7e381a8951867078e0501984c4a6e8143b40
--- /dev/null
+++ b/daily/us/nyse stocks/1/ahl_e.us.txt	
@@ -0,0 +1,1636 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHL_E.US,D,20190816,000000,25.29,25.458,25.29,25.42,152028,0
+AHL_E.US,D,20190819,000000,25.49,25.49,25.36,25.45,124162,0
+AHL_E.US,D,20190820,000000,25.48,25.52,25.41,25.46,185287,0
+AHL_E.US,D,20190821,000000,25.48,25.62,25.48,25.57,219060,0
+AHL_E.US,D,20190822,000000,25.62,25.68,25.4901,25.68,238684,0
+AHL_E.US,D,20190823,000000,25.62,25.63,25.46,25.49,262948,0
+AHL_E.US,D,20190826,000000,25.56,25.58,25.46,25.57,96692,0
+AHL_E.US,D,20190827,000000,25.59,25.68,25.53,25.58,161345,0
+AHL_E.US,D,20190828,000000,25.6,25.87,25.59,25.77,273521,0
+AHL_E.US,D,20190829,000000,25.81,25.92,25.77,25.91,213809,0
+AHL_E.US,D,20190830,000000,25.96,26.03,25.47,25.88,1020767,0
+AHL_E.US,D,20190903,000000,25.87,25.94,25.8,25.855,317612,0
+AHL_E.US,D,20190904,000000,25.93,25.94,25.75,25.8,163350,0
+AHL_E.US,D,20190905,000000,25.84,25.85,25.62,25.64,136000,0
+AHL_E.US,D,20190906,000000,25.7,25.7564,25.66,25.7,78904,0
+AHL_E.US,D,20190909,000000,25.75,25.8,25.64,25.69,96249,0
+AHL_E.US,D,20190910,000000,25.64,25.6923,25.48,25.52,114063,0
+AHL_E.US,D,20190911,000000,25.54,25.54,25.4,25.42,157942,0
+AHL_E.US,D,20190912,000000,25.31,25.37,25.23,25.3,140980,0
+AHL_E.US,D,20190913,000000,25.3,25.3,24.7853,25.12,165438,0
+AHL_E.US,D,20190916,000000,25.19,25.19,25.05,25.08,188191,0
+AHL_E.US,D,20190917,000000,25.13,25.3,25.119,25.3,151316,0
+AHL_E.US,D,20190918,000000,25.33,25.4,25.25,25.37,148719,0
+AHL_E.US,D,20190919,000000,25.42,25.46,25.33,25.36,160974,0
+AHL_E.US,D,20190920,000000,25.4,25.43,25.34,25.37,57938,0
+AHL_E.US,D,20190923,000000,25.36,25.49,25.36,25.49,101449,0
+AHL_E.US,D,20190924,000000,25.53,25.58,25.4,25.45,92279,0
+AHL_E.US,D,20190925,000000,25.46,25.5099,25.36,25.42,87554,0
+AHL_E.US,D,20190926,000000,25.45,25.5,25.42,25.49,46813,0
+AHL_E.US,D,20190927,000000,25.51,25.6,25.46,25.53,81787,0
+AHL_E.US,D,20190930,000000,25.54,25.74,25.54,25.65,231417,0
+AHL_E.US,D,20191001,000000,25.64,25.67,25.55,25.65,22395,0
+AHL_E.US,D,20191002,000000,25.69,25.69,25.489,25.6,44376,0
+AHL_E.US,D,20191003,000000,25.6,25.64,25.51,25.59,31941,0
+AHL_E.US,D,20191004,000000,25.59,25.65,25.5569,25.63,51652,0
+AHL_E.US,D,20191007,000000,25.64,25.7,25.58,25.69,44406,0
+AHL_E.US,D,20191008,000000,25.69,25.845,25.57,25.72,68357,0
+AHL_E.US,D,20191009,000000,25.83,25.96,25.75,25.96,45413,0
+AHL_E.US,D,20191010,000000,25.882,26.005,25.8613,25.99,30650,0
+AHL_E.US,D,20191011,000000,25.88,25.97,25.88,25.93,43152,0
+AHL_E.US,D,20191014,000000,25.96,26.07,25.925,26.05,31809,0
+AHL_E.US,D,20191015,000000,26.05,26.09,25.91,25.97,45117,0
+AHL_E.US,D,20191016,000000,25.96,26.17,25.9,26.17,34695,0
+AHL_E.US,D,20191017,000000,26.16,26.16,25.95,26.09,40757,0
+AHL_E.US,D,20191018,000000,26.09,26.1,25.96,25.96,34538,0
+AHL_E.US,D,20191021,000000,26.02,26.02,25.95,26,38178,0
+AHL_E.US,D,20191022,000000,26,26.07,25.95,26.01,87719,0
+AHL_E.US,D,20191023,000000,26.08,26.08,25.9332,26.02,48086,0
+AHL_E.US,D,20191024,000000,26.06,26.1,25.98,26.06,54822,0
+AHL_E.US,D,20191025,000000,26.08,26.2,26.002,26.13,32015,0
+AHL_E.US,D,20191028,000000,26.12,26.13,25.94,25.97,25676,0
+AHL_E.US,D,20191029,000000,25.97,26.14,25.95,26.07,21322,0
+AHL_E.US,D,20191030,000000,26.07,26.07,25.9003,26.06,44513,0
+AHL_E.US,D,20191031,000000,26.07,26.26,26.07,26.22,95259,0
+AHL_E.US,D,20191101,000000,26.17,26.2476,26.1,26.23,9639,0
+AHL_E.US,D,20191104,000000,26.25,26.3,26.1592,26.27,24562,0
+AHL_E.US,D,20191105,000000,26.24,26.3,25.92,25.92,42362,0
+AHL_E.US,D,20191106,000000,25.95,25.97,25.8882,25.91,23809,0
+AHL_E.US,D,20191107,000000,25.91,25.91,25.7,25.74,39913,0
+AHL_E.US,D,20191108,000000,25.8,25.8776,25.52,25.63,94449,0
+AHL_E.US,D,20191111,000000,25.63,25.72,25.62,25.66,13531,0
+AHL_E.US,D,20191112,000000,25.66,25.7,25.5542,25.67,14402,0
+AHL_E.US,D,20191113,000000,25.67,25.82,25.67,25.75,40539,0
+AHL_E.US,D,20191114,000000,25.78,25.8661,25.71,25.81,32236,0
+AHL_E.US,D,20191115,000000,25.81,25.84,25.75,25.82,9584,0
+AHL_E.US,D,20191118,000000,25.82,25.89,25.77,25.77,37787,0
+AHL_E.US,D,20191119,000000,25.85,25.85,25.53,25.53,41499,0
+AHL_E.US,D,20191120,000000,25.53,25.65,25.51,25.61,25738,0
+AHL_E.US,D,20191121,000000,25.71,25.71,25.58,25.65,19651,0
+AHL_E.US,D,20191122,000000,25.65,25.65,25.54,25.54,13874,0
+AHL_E.US,D,20191125,000000,25.52,25.7,25.52,25.69,18120,0
+AHL_E.US,D,20191126,000000,25.69,25.8,25.6518,25.745,31851,0
+AHL_E.US,D,20191127,000000,25.83,25.9,25.71,25.83,43858,0
+AHL_E.US,D,20191129,000000,25.83,25.87,25.66,25.66,41777,0
+AHL_E.US,D,20191202,000000,25.78,25.78,25.6,25.64,19175,0
+AHL_E.US,D,20191203,000000,25.7,25.9,25.56,25.85,103158,0
+AHL_E.US,D,20191204,000000,25.89,25.96,25.83,25.86,33668,0
+AHL_E.US,D,20191205,000000,25.96,25.96,25.77,25.88,36722,0
+AHL_E.US,D,20191206,000000,25.88,25.88,25.7,25.77,38735,0
+AHL_E.US,D,20191209,000000,25.88,25.88,25.77,25.8,22776,0
+AHL_E.US,D,20191210,000000,25.83,25.885,25.68,25.76,37719,0
+AHL_E.US,D,20191211,000000,25.81,26.01,25.79,26.01,7350,0
+AHL_E.US,D,20191212,000000,25.7,25.7,25.3506,25.41,61931,0
+AHL_E.US,D,20191213,000000,25.44,25.56,25.4,25.56,54900,0
+AHL_E.US,D,20191216,000000,25.57,25.67,25.57,25.65,21530,0
+AHL_E.US,D,20191217,000000,25.71,25.82,25.67,25.82,21933,0
+AHL_E.US,D,20191218,000000,25.85,25.92,25.78,25.89,29310,0
+AHL_E.US,D,20191219,000000,25.87,25.93,25.8,25.89,18735,0
+AHL_E.US,D,20191220,000000,25.93,25.93,25.82,25.83,27435,0
+AHL_E.US,D,20191223,000000,25.89,25.98,25.8,25.96,25606,0
+AHL_E.US,D,20191224,000000,25.96,25.96,25.85,25.96,11011,0
+AHL_E.US,D,20191226,000000,25.96,26.045,25.96,26,8578,0
+AHL_E.US,D,20191227,000000,26,26.41,26,26.41,19093,0
+AHL_E.US,D,20191230,000000,26.39,26.39,26.1408,26.35,10352,0
+AHL_E.US,D,20191231,000000,26.25,26.4,26.1,26.4,48320,0
+AHL_E.US,D,20200102,000000,26.44,26.71,26.4,26.51,52658,0
+AHL_E.US,D,20200103,000000,26.51,26.71,26.26,26.54,28850,0
+AHL_E.US,D,20200106,000000,26.5,26.5,26.2,26.39,15920,0
+AHL_E.US,D,20200107,000000,26.39,26.39,26.05,26.15,17623,0
+AHL_E.US,D,20200108,000000,26.15,26.461,26.13,26.39,33096,0
+AHL_E.US,D,20200109,000000,26.4,26.45,26.3017,26.38,13457,0
+AHL_E.US,D,20200110,000000,26.45,26.45,26.15,26.29,37819,0
+AHL_E.US,D,20200113,000000,26.3,26.3551,26.03,26.23,60611,0
+AHL_E.US,D,20200114,000000,26.25,26.29,26.14,26.29,74355,0
+AHL_E.US,D,20200115,000000,26.28,26.28,26.04,26.04,49039,0
+AHL_E.US,D,20200116,000000,26.11,26.145,26.01,26.07,38438,0
+AHL_E.US,D,20200117,000000,26.08,26.22,26.08,26.18,15248,0
+AHL_E.US,D,20200121,000000,26.24,26.31,26.2,26.25,22472,0
+AHL_E.US,D,20200122,000000,26.25,26.31,26.21,26.29,20821,0
+AHL_E.US,D,20200123,000000,26.32,26.38,26.2284,26.37,17253,0
+AHL_E.US,D,20200124,000000,26.37,26.43,26.29,26.43,9587,0
+AHL_E.US,D,20200127,000000,26.35,26.35,26.27,26.3,14858,0
+AHL_E.US,D,20200128,000000,26.41,26.44,26.32,26.32,13608,0
+AHL_E.US,D,20200129,000000,26.43,26.43,26.28,26.38,19705,0
+AHL_E.US,D,20200130,000000,26.35,26.42,26.3,26.3826,19963,0
+AHL_E.US,D,20200131,000000,26.42,26.47,26.33,26.34,21644,0
+AHL_E.US,D,20200203,000000,26.44,26.44,26.33,26.39,9078,0
+AHL_E.US,D,20200204,000000,26.44,26.45,26.37,26.37,20480,0
+AHL_E.US,D,20200205,000000,26.44,27.08,26.44,26.69,100281,0
+AHL_E.US,D,20200206,000000,26.73,26.77,26.38,26.58,61198,0
+AHL_E.US,D,20200207,000000,26.73,26.73,26.35,26.41,52364,0
+AHL_E.US,D,20200210,000000,26.46,26.5278,26.42,26.52,24176,0
+AHL_E.US,D,20200211,000000,26.49,26.64,26.24,26.34,169470,0
+AHL_E.US,D,20200212,000000,26.36,26.4,26.22,26.25,98372,0
+AHL_E.US,D,20200213,000000,26.25,26.3393,26.14,26.3,82089,0
+AHL_E.US,D,20200214,000000,26.3,26.3,26.26,26.29,36666,0
+AHL_E.US,D,20200218,000000,26.29,26.35,26.21,26.24,47169,0
+AHL_E.US,D,20200219,000000,26.28,26.3,26.04,26.08,49293,0
+AHL_E.US,D,20200220,000000,26.15,26.26,26.1,26.2497,51585,0
+AHL_E.US,D,20200221,000000,26.25,26.295,26.11,26.24,37984,0
+AHL_E.US,D,20200224,000000,26.13,26.15,26.05,26.07,39641,0
+AHL_E.US,D,20200225,000000,26.13,26.1853,25.76,25.85,63247,0
+AHL_E.US,D,20200226,000000,25.78,26.03,25.78,26.03,70687,0
+AHL_E.US,D,20200227,000000,25.9,25.965,25.64,25.8,43594,0
+AHL_E.US,D,20200228,000000,25.69,25.69,24.95,24.95,62905,0
+AHL_E.US,D,20200302,000000,25.28,25.54,25.075,25.41,136488,0
+AHL_E.US,D,20200303,000000,25.5,26.1,25.39,25.39,175972,0
+AHL_E.US,D,20200304,000000,25.79,26.12,25.63,26.12,74422,0
+AHL_E.US,D,20200305,000000,26.06,26.16,26.01,26.09,27059,0
+AHL_E.US,D,20200306,000000,25.88,25.8935,25.33,25.6,41259,0
+AHL_E.US,D,20200309,000000,25.25,25.25,22.51,23.13,122204,0
+AHL_E.US,D,20200310,000000,23.98,25.06,23.38,25.06,109133,0
+AHL_E.US,D,20200311,000000,24.06,24.9722,24.06,24.84,68720,0
+AHL_E.US,D,20200312,000000,23.6,24,18.2,18.71,169984,0
+AHL_E.US,D,20200313,000000,20.1,21.46,19.63,21.46,60591,0
+AHL_E.US,D,20200316,000000,20.47,21.21,18.297,18.65,51485,0
+AHL_E.US,D,20200317,000000,18.76,19.8299,16.67,17.2,166271,0
+AHL_E.US,D,20200318,000000,16.7,16.7,9.72,10.708,99939,0
+AHL_E.US,D,20200319,000000,11.12,12.6799,10.97,11.6717,82972,0
+AHL_E.US,D,20200320,000000,12.17,17.5003,12.17,15.8,74175,0
+AHL_E.US,D,20200323,000000,15.96,15.96,11.6,13.38,53236,0
+AHL_E.US,D,20200324,000000,14.65,17.35,14.65,17.05,51727,0
+AHL_E.US,D,20200325,000000,17.07,20.22,17.02,17.8,61282,0
+AHL_E.US,D,20200326,000000,17.81,21.32,17.81,20.63,80506,0
+AHL_E.US,D,20200327,000000,18.91,19.76,18.1752,18.19,59253,0
+AHL_E.US,D,20200330,000000,19,20.19,18.4808,19.94,35004,0
+AHL_E.US,D,20200331,000000,18.66,20.48,18.66,20,144776,0
+AHL_E.US,D,20200401,000000,19.86,19.86,17.11,18.36,58790,0
+AHL_E.US,D,20200402,000000,18.5,19.07,16.903,18.54,30621,0
+AHL_E.US,D,20200403,000000,18.54,18.8697,16.89,17.35,30563,0
+AHL_E.US,D,20200406,000000,17.83,19.38,17.83,19.38,23403,0
+AHL_E.US,D,20200407,000000,20.09,20.2,19,20.1,54616,0
+AHL_E.US,D,20200408,000000,20.5,22.145,19.8588,22.08,33712,0
+AHL_E.US,D,20200409,000000,22.39,23.4,22.18,23.12,57089,0
+AHL_E.US,D,20200413,000000,23.12,23.24,22.86,23.05,68620,0
+AHL_E.US,D,20200414,000000,23.26,23.68,23.07,23.39,41631,0
+AHL_E.US,D,20200415,000000,23.39,23.67,22.78,23.67,34850,0
+AHL_E.US,D,20200416,000000,23.57,23.65,22.88,23.3808,14496,0
+AHL_E.US,D,20200417,000000,23.38,24,23.13,23.49,45962,0
+AHL_E.US,D,20200420,000000,23.35,23.7819,23.1801,23.484,84001,0
+AHL_E.US,D,20200421,000000,23.48,23.48,22.3388,23.14,21698,0
+AHL_E.US,D,20200422,000000,23.44,23.44,22.76,22.82,31811,0
+AHL_E.US,D,20200423,000000,23.29,23.29,22.74,23,25861,0
+AHL_E.US,D,20200424,000000,23.38,23.7243,23,23.5292,34105,0
+AHL_E.US,D,20200427,000000,23.69,23.72,23.08,23.12,12973,0
+AHL_E.US,D,20200428,000000,23.42,23.75,23.4,23.5548,19512,0
+AHL_E.US,D,20200429,000000,23.75,24.22,23.62,23.83,46069,0
+AHL_E.US,D,20200430,000000,23.83,24.1,23.65,23.78,51368,0
+AHL_E.US,D,20200501,000000,24.17,24.17,23.24,23.56,30942,0
+AHL_E.US,D,20200504,000000,23.85,23.85,23.27,23.62,29890,0
+AHL_E.US,D,20200505,000000,23.82,24.15,23.55,23.91,22247,0
+AHL_E.US,D,20200506,000000,24.16,24.2077,22.88,23.53,238610,0
+AHL_E.US,D,20200507,000000,23.24,23.3,22.825,22.95,15915,0
+AHL_E.US,D,20200508,000000,23,23.8616,22.8845,23.48,28135,0
+AHL_E.US,D,20200511,000000,23.53,23.73,23.2,23.66,15300,0
+AHL_E.US,D,20200512,000000,23.7,23.98,22.875,23.48,20997,0
+AHL_E.US,D,20200513,000000,23.53,23.53,22.58,22.93,34303,0
+AHL_E.US,D,20200514,000000,22.75,23.58,22.4,23.33,20584,0
+AHL_E.US,D,20200515,000000,23.02,23.71,23.02,23.56,12196,0
+AHL_E.US,D,20200518,000000,23.94,23.97,23.12,23.2,19449,0
+AHL_E.US,D,20200519,000000,23.2,23.21,22.63,22.97,23861,0
+AHL_E.US,D,20200520,000000,23.23,23.43,23.08,23.3,5991,0
+AHL_E.US,D,20200521,000000,23.25,23.25,22.91,23.24,10256,0
+AHL_E.US,D,20200522,000000,23.24,23.38,23.0441,23.38,3704,0
+AHL_E.US,D,20200526,000000,23.46,23.85,23.46,23.61,27767,0
+AHL_E.US,D,20200527,000000,23.61,23.83,23.4186,23.78,7882,0
+AHL_E.US,D,20200528,000000,23.83,24.59,23.74,24.3,22449,0
+AHL_E.US,D,20200529,000000,24.3,24.65,23.8978,24.65,13763,0
+AHL_E.US,D,20200601,000000,24.65,24.7,24.5793,24.7,6989,0
+AHL_E.US,D,20200602,000000,24.7,24.71,24.52,24.71,26170,0
+AHL_E.US,D,20200603,000000,24.71,24.83,24.63,24.79,19243,0
+AHL_E.US,D,20200604,000000,24.8,24.8,23.56,23.83,87845,0
+AHL_E.US,D,20200605,000000,24.2,24.3396,23.66,23.67,40560,0
+AHL_E.US,D,20200608,000000,23.92,24.34,23.92,24.24,30148,0
+AHL_E.US,D,20200609,000000,24.16,24.21,23.92,24.02,15652,0
+AHL_E.US,D,20200610,000000,24.08,24.14,23.804,24.13,18835,0
+AHL_E.US,D,20200611,000000,24.02,24.02,23.56,23.77,80225,0
+AHL_E.US,D,20200612,000000,23.69,23.69,23.15,23.2483,14670,0
+AHL_E.US,D,20200615,000000,23.2,23.2,22.83,22.83,10768,0
+AHL_E.US,D,20200616,000000,23.36,23.36,22.94,22.95,23272,0
+AHL_E.US,D,20200617,000000,23.01,23.12,22.95,23.12,15441,0
+AHL_E.US,D,20200618,000000,23.06,23.06,22.73,23.03,14511,0
+AHL_E.US,D,20200619,000000,23.05,23.2299,22.8997,22.95,11768,0
+AHL_E.US,D,20200622,000000,23.15,23.15,22.55,22.66,13058,0
+AHL_E.US,D,20200623,000000,22.95,22.95,22.71,22.8,2537,0
+AHL_E.US,D,20200624,000000,22.79,22.79,22.44,22.6,7430,0
+AHL_E.US,D,20200625,000000,22.76,22.78,22.5,22.65,21787,0
+AHL_E.US,D,20200626,000000,22.69,22.69,22.25,22.3,27831,0
+AHL_E.US,D,20200629,000000,22.65,22.65,22.08,22.2,28672,0
+AHL_E.US,D,20200630,000000,22.38,22.57,22,22,54263,0
+AHL_E.US,D,20200701,000000,22.19,22.22,21.925,22.21,41004,0
+AHL_E.US,D,20200702,000000,22.29,22.59,22.0229,22.5,18488,0
+AHL_E.US,D,20200706,000000,22.61,22.74,22.47,22.72,19043,0
+AHL_E.US,D,20200707,000000,22.51,22.79,22.474,22.57,12582,0
+AHL_E.US,D,20200708,000000,22.63,22.99,22.63,22.69,29086,0
+AHL_E.US,D,20200709,000000,22.77,22.99,22.636,22.91,33520,0
+AHL_E.US,D,20200710,000000,22.9,23.06,22.79,22.95,13244,0
+AHL_E.US,D,20200713,000000,23.01,23.21,22.84,22.84,10446,0
+AHL_E.US,D,20200714,000000,23.09,23.09,22.661,23.0042,16599,0
+AHL_E.US,D,20200715,000000,23.09,23.34,23.05,23.33,13699,0
+AHL_E.US,D,20200716,000000,23.05,23.92,23.05,23.92,13288,0
+AHL_E.US,D,20200717,000000,23.68,24.05,23.68,24.02,13606,0
+AHL_E.US,D,20200720,000000,24.05,24.07,23.8,23.9333,30532,0
+AHL_E.US,D,20200721,000000,23.86,24.23,23.86,24.035,27593,0
+AHL_E.US,D,20200722,000000,24.23,24.23,24.02,24.08,10742,0
+AHL_E.US,D,20200723,000000,24.16,24.293,24.0562,24.293,13708,0
+AHL_E.US,D,20200724,000000,24.3,24.45,24.3,24.3,18079,0
+AHL_E.US,D,20200727,000000,24.28,24.69,24.28,24.67,11578,0
+AHL_E.US,D,20200728,000000,24.79,25.04,24.45,24.9001,811703,0
+AHL_E.US,D,20200729,000000,24.88,25.18,24.88,25.18,41819,0
+AHL_E.US,D,20200730,000000,25,25.34,25,25.18,24190,0
+AHL_E.US,D,20200731,000000,25.31,25.5784,24.9,25.34,33764,0
+AHL_E.US,D,20200803,000000,25.26,25.47,25.26,25.34,15205,0
+AHL_E.US,D,20200804,000000,25.44,25.44,25.11,25.33,55093,0
+AHL_E.US,D,20200805,000000,25.35,25.48,25.26,25.34,20691,0
+AHL_E.US,D,20200806,000000,25.36,25.415,25.24,25.33,25052,0
+AHL_E.US,D,20200807,000000,25.3,25.34,25.1201,25.3,138711,0
+AHL_E.US,D,20200810,000000,25.22,25.355,25.1,25.29,40837,0
+AHL_E.US,D,20200811,000000,25.29,25.38,25.1,25.14,31417,0
+AHL_E.US,D,20200812,000000,25.07,25.32,24.99,25.18,36989,0
+AHL_E.US,D,20200813,000000,25.34,25.34,25.01,25.03,26398,0
+AHL_E.US,D,20200814,000000,25.22,25.22,25.03,25.05,8620,0
+AHL_E.US,D,20200817,000000,25.18,25.19,25.08,25.19,17890,0
+AHL_E.US,D,20200818,000000,25.19,25.4,25.1733,25.4,13064,0
+AHL_E.US,D,20200819,000000,25.4,25.45,25.2,25.45,28225,0
+AHL_E.US,D,20200820,000000,25.45,25.45,25.24,25.32,10531,0
+AHL_E.US,D,20200821,000000,25.32,25.48,25.2655,25.345,12194,0
+AHL_E.US,D,20200824,000000,25.47,25.57,25.21,25.3,23361,0
+AHL_E.US,D,20200825,000000,25.3,25.34,25.11,25.3,11698,0
+AHL_E.US,D,20200826,000000,25.34,25.34,24.52,24.61,65954,0
+AHL_E.US,D,20200827,000000,24.74,24.8,24.55,24.55,42442,0
+AHL_E.US,D,20200828,000000,24.59,24.63,24.36,24.41,27992,0
+AHL_E.US,D,20200831,000000,24.55,24.68,24.21,24.21,184816,0
+AHL_E.US,D,20200901,000000,24.23,24.69,24.23,24.69,42932,0
+AHL_E.US,D,20200902,000000,24.69,24.79,24.52,24.7,27494,0
+AHL_E.US,D,20200903,000000,24.71,24.79,24.26,24.4286,48243,0
+AHL_E.US,D,20200904,000000,24.43,24.43,23.26,24.14,49070,0
+AHL_E.US,D,20200908,000000,24.02,24.1496,23.4,23.84,49736,0
+AHL_E.US,D,20200909,000000,24.09,24.568,23.8627,24.4967,45170,0
+AHL_E.US,D,20200910,000000,24.49,24.74,24.4722,24.4722,30081,0
+AHL_E.US,D,20200911,000000,24.55,24.68,24.45,24.52,25012,0
+AHL_E.US,D,20200914,000000,24.31,24.7,24.31,24.67,22635,0
+AHL_E.US,D,20200915,000000,24.75,24.95,24.73,24.92,37935,0
+AHL_E.US,D,20200916,000000,24.95,25.09,24.86,25,20523,0
+AHL_E.US,D,20200917,000000,24.9,25,24.29,24.7,40228,0
+AHL_E.US,D,20200918,000000,24.69,24.7,24.38,24.61,16359,0
+AHL_E.US,D,20200921,000000,24.41,24.71,24.05,24.71,71821,0
+AHL_E.US,D,20200922,000000,24.9,24.94,24.68,24.89,38568,0
+AHL_E.US,D,20200923,000000,24.89,24.89,24.27,24.27,31210,0
+AHL_E.US,D,20200924,000000,23.97,24.73,23.87,24.2999,32746,0
+AHL_E.US,D,20200925,000000,24.3,24.85,24.2,24.7,25941,0
+AHL_E.US,D,20200928,000000,24.8,25,24.8,24.99,18346,0
+AHL_E.US,D,20200929,000000,25,25.06,24.71,25.06,22688,0
+AHL_E.US,D,20200930,000000,25.08,25.11,24.8,24.82,56916,0
+AHL_E.US,D,20201001,000000,24.79,25.25,24.71,25.25,35439,0
+AHL_E.US,D,20201002,000000,25.05,25.25,24.98,25.15,31928,0
+AHL_E.US,D,20201005,000000,25.19,25.29,25,25.16,20725,0
+AHL_E.US,D,20201006,000000,25.24,25.39,25.16,25.38,27153,0
+AHL_E.US,D,20201007,000000,25.39,25.55,25.26,25.46,33157,0
+AHL_E.US,D,20201008,000000,25.5,25.72,25.4301,25.625,30860,0
+AHL_E.US,D,20201009,000000,25.87,25.87,25.53,25.65,16150,0
+AHL_E.US,D,20201012,000000,25.84,25.84,25.37,25.44,13033,0
+AHL_E.US,D,20201013,000000,25.55,25.55,25.4,25.51,7035,0
+AHL_E.US,D,20201014,000000,25.55,25.55,25.32,25.48,21793,0
+AHL_E.US,D,20201015,000000,25.47,25.52,25.33,25.41,14375,0
+AHL_E.US,D,20201016,000000,25.41,25.41,25.1693,25.22,9886,0
+AHL_E.US,D,20201019,000000,25.32,25.32,25.11,25.31,16892,0
+AHL_E.US,D,20201020,000000,25.31,25.31,25.02,25.05,21153,0
+AHL_E.US,D,20201021,000000,25.05,25.22,24.9,24.95,26725,0
+AHL_E.US,D,20201022,000000,25.05,25.28,24.985,25.25,15777,0
+AHL_E.US,D,20201023,000000,25.32,25.55,25.27,25.55,19155,0
+AHL_E.US,D,20201026,000000,25.55,25.55,24.92,25,27440,0
+AHL_E.US,D,20201027,000000,25.26,25.26,24.66,24.74,80844,0
+AHL_E.US,D,20201028,000000,24.62,24.64,24.09,24.52,56948,0
+AHL_E.US,D,20201029,000000,24.52,24.87,24.45,24.61,35171,0
+AHL_E.US,D,20201030,000000,24.78,25.05,24.595,25.05,32465,0
+AHL_E.US,D,20201102,000000,25.07,25.24,24.96,25.13,13276,0
+AHL_E.US,D,20201103,000000,25.22,25.25,24.83,24.91,18096,0
+AHL_E.US,D,20201104,000000,25.17,25.63,25.16,25.55,22917,0
+AHL_E.US,D,20201105,000000,25.42,25.66,25.3,25.44,35364,0
+AHL_E.US,D,20201106,000000,25.58,25.58,25.15,25.19,7433,0
+AHL_E.US,D,20201109,000000,25.48,25.834,25.35,25.7,13509,0
+AHL_E.US,D,20201110,000000,25.67,25.68,25.21,25.34,37099,0
+AHL_E.US,D,20201111,000000,25.41,25.72,25.3916,25.7,22512,0
+AHL_E.US,D,20201112,000000,25.75,25.84,25.7,25.83,22537,0
+AHL_E.US,D,20201113,000000,25.86,25.94,25.77,25.84,13080,0
+AHL_E.US,D,20201116,000000,26.08,26.93,26,26.65,54765,0
+AHL_E.US,D,20201117,000000,26.47,26.74,26.1289,26.42,25150,0
+AHL_E.US,D,20201118,000000,26.25,26.58,26,26.08,21810,0
+AHL_E.US,D,20201119,000000,26.1,26.33,26.03,26.27,12647,0
+AHL_E.US,D,20201120,000000,26.34,26.34,25.67,25.67,34403,0
+AHL_E.US,D,20201123,000000,25.78,26.18,25.78,26.18,10346,0
+AHL_E.US,D,20201124,000000,26.24,26.42,26.01,26.13,17586,0
+AHL_E.US,D,20201125,000000,26.3,26.3,25.98,25.98,9000,0
+AHL_E.US,D,20201127,000000,26.07,26.1,25.86,25.86,3752,0
+AHL_E.US,D,20201130,000000,26.07,26.07,25.7,25.94,23968,0
+AHL_E.US,D,20201201,000000,25.96,26.15,25.86,25.945,18094,0
+AHL_E.US,D,20201202,000000,25.95,26.1,25.87,26.09,9621,0
+AHL_E.US,D,20201203,000000,26.18,26.18,26.1,26.11,14779,0
+AHL_E.US,D,20201204,000000,26.17,26.3,26.11,26.3,7614,0
+AHL_E.US,D,20201207,000000,26.3,26.395,26.26,26.28,10798,0
+AHL_E.US,D,20201208,000000,26.36,26.53,26.36,26.48,7236,0
+AHL_E.US,D,20201209,000000,26.51,26.51,26.27,26.42,12162,0
+AHL_E.US,D,20201210,000000,26.49,26.49,26.18,26.33,12721,0
+AHL_E.US,D,20201211,000000,26.33,26.43,26.17,26.42,9481,0
+AHL_E.US,D,20201214,000000,26.35,26.35,25.92,26.175,22124,0
+AHL_E.US,D,20201215,000000,26.22,26.42,26.2,26.42,17519,0
+AHL_E.US,D,20201216,000000,26.55,26.71,26.4366,26.67,23957,0
+AHL_E.US,D,20201217,000000,26.6,26.9,26.59,26.74,18690,0
+AHL_E.US,D,20201218,000000,26.86,26.86,26.43,26.48,33602,0
+AHL_E.US,D,20201221,000000,26.55,26.6677,26.46,26.47,13729,0
+AHL_E.US,D,20201222,000000,26.44,26.5837,26.06,26.18,16394,0
+AHL_E.US,D,20201223,000000,26.34,26.3402,26.1095,26.3,10137,0
+AHL_E.US,D,20201224,000000,26.29,26.3,26.1,26.28,2876,0
+AHL_E.US,D,20201228,000000,26.28,26.28,26.04,26.06,9863,0
+AHL_E.US,D,20201229,000000,26.17,26.21,26.02,26.02,3521,0
+AHL_E.US,D,20201230,000000,26,26.24,25.97,26.24,7103,0
+AHL_E.US,D,20201231,000000,26.24,26.27,26.17,26.26,12848,0
+AHL_E.US,D,20210104,000000,26.35,26.35,25.74,25.84,23841,0
+AHL_E.US,D,20210105,000000,25.8,26.06,25.74,26.06,15754,0
+AHL_E.US,D,20210106,000000,25.96,25.975,25.73,25.89,18436,0
+AHL_E.US,D,20210107,000000,25.98,25.98,25.72,25.87,12771,0
+AHL_E.US,D,20210108,000000,25.87,26.07,25.815,26.07,10830,0
+AHL_E.US,D,20210111,000000,26.07,26.07,25.62,25.86,16912,0
+AHL_E.US,D,20210112,000000,25.9,25.9,25.5223,25.79,40569,0
+AHL_E.US,D,20210113,000000,25.89,26.34,25.89,26.34,12528,0
+AHL_E.US,D,20210114,000000,26.49,26.49,26.16,26.49,13183,0
+AHL_E.US,D,20210115,000000,26.36,26.52,26.24,26.46,21848,0
+AHL_E.US,D,20210119,000000,26.53,26.53,26.21,26.27,13452,0
+AHL_E.US,D,20210120,000000,26.22,26.47,26.1,26.22,13119,0
+AHL_E.US,D,20210121,000000,26.31,26.31,25.9893,26.15,9282,0
+AHL_E.US,D,20210122,000000,26.15,26.375,25.97,26.3,4992,0
+AHL_E.US,D,20210125,000000,26.4,26.45,26.07,26.12,10280,0
+AHL_E.US,D,20210126,000000,26.2,26.2,26.03,26.08,7131,0
+AHL_E.US,D,20210127,000000,26.02,26.03,25.76,25.8,25133,0
+AHL_E.US,D,20210128,000000,25.95,25.95,25.71,25.8,16734,0
+AHL_E.US,D,20210129,000000,25.92,25.92,25.64,25.88,29369,0
+AHL_E.US,D,20210201,000000,25.94,26.08,25.92,26.04,14194,0
+AHL_E.US,D,20210202,000000,26.07,26.08,25.83,25.9499,27880,0
+AHL_E.US,D,20210203,000000,26.03,26.03,25.785,25.92,7850,0
+AHL_E.US,D,20210204,000000,25.94,26.08,25.82,26.08,12422,0
+AHL_E.US,D,20210205,000000,26.1,26.29,26.1,26.17,11392,0
+AHL_E.US,D,20210208,000000,26.28,26.28,25.97,26.14,17054,0
+AHL_E.US,D,20210209,000000,26.14,26.24,26.12,26.24,8431,0
+AHL_E.US,D,20210210,000000,26.3,26.3,26.05,26.05,9962,0
+AHL_E.US,D,20210211,000000,26.11,26.11,25.86,25.88,9369,0
+AHL_E.US,D,20210212,000000,25.98,25.98,25.61,25.78,15900,0
+AHL_E.US,D,20210216,000000,25.86,25.89,25.69,25.775,19538,0
+AHL_E.US,D,20210217,000000,25.86,25.91,25.6912,25.91,20460,0
+AHL_E.US,D,20210218,000000,25.91,25.91,25.6988,25.87,19006,0
+AHL_E.US,D,20210219,000000,25.79,25.9001,25.76,25.8,11817,0
+AHL_E.US,D,20210222,000000,25.88,25.88,25.695,25.76,16212,0
+AHL_E.US,D,20210223,000000,25.75,25.75,25.58,25.745,32121,0
+AHL_E.US,D,20210224,000000,25.82,25.82,25.63,25.7883,20504,0
+AHL_E.US,D,20210225,000000,25.79,25.79,25.53,25.55,64498,0
+AHL_E.US,D,20210226,000000,25.73,25.73,25.5,25.7,14814,0
+AHL_E.US,D,20210301,000000,25.9,26.01,25.65,25.72,17484,0
+AHL_E.US,D,20210302,000000,25.83,26.01,25.79,25.81,20290,0
+AHL_E.US,D,20210303,000000,25.87,25.95,25.71,25.72,12923,0
+AHL_E.US,D,20210304,000000,25.82,25.99,25.65,25.87,17397,0
+AHL_E.US,D,20210305,000000,25.69,25.97,25.69,25.85,8320,0
+AHL_E.US,D,20210308,000000,25.76,25.99,25.76,25.99,27090,0
+AHL_E.US,D,20210309,000000,26,26.23,25.8983,26.12,35140,0
+AHL_E.US,D,20210310,000000,26.22,26.41,26.08,26.31,13800,0
+AHL_E.US,D,20210311,000000,26.24,26.5873,26.24,26.55,21164,0
+AHL_E.US,D,20210312,000000,26.28,26.28,25.78,25.86,10646,0
+AHL_E.US,D,20210315,000000,26.01,26.16,25.95,26.08,9070,0
+AHL_E.US,D,20210316,000000,26.2,26.36,26,26.28,10913,0
+AHL_E.US,D,20210317,000000,26.34,26.34,26,26.15,10270,0
+AHL_E.US,D,20210318,000000,26.17,26.17,25.75,25.759,8104,0
+AHL_E.US,D,20210319,000000,25.89,26.05,25.7,26.05,8970,0
+AHL_E.US,D,20210322,000000,26.15,26.33,26.09,26.21,14654,0
+AHL_E.US,D,20210323,000000,26.3,26.35,26.2291,26.26,7988,0
+AHL_E.US,D,20210324,000000,26.26,26.45,26.19,26.3899,20218,0
+AHL_E.US,D,20210325,000000,26.4,26.4,26.21,26.25,8437,0
+AHL_E.US,D,20210326,000000,26.35,26.35,26.2,26.2103,8988,0
+AHL_E.US,D,20210329,000000,26.26,26.26,26.04,26.05,6460,0
+AHL_E.US,D,20210330,000000,26.14,26.16,26.04,26.16,7694,0
+AHL_E.US,D,20210331,000000,26.26,26.37,26.15,26.21,19931,0
+AHL_E.US,D,20210401,000000,26.42,26.6,26.31,26.6,18517,0
+AHL_E.US,D,20210405,000000,26.72,26.78,26.3,26.31,17880,0
+AHL_E.US,D,20210406,000000,26.43,26.5,26.37,26.5,40420,0
+AHL_E.US,D,20210407,000000,26.48,26.5,26.41,26.41,15453,0
+AHL_E.US,D,20210408,000000,26.45,26.475,26.32,26.34,17662,0
+AHL_E.US,D,20210409,000000,26.4,26.43,26.34,26.34,6442,0
+AHL_E.US,D,20210412,000000,26.34,26.44,26.23,26.23,13713,0
+AHL_E.US,D,20210413,000000,26.34,26.49,26.27,26.43,15026,0
+AHL_E.US,D,20210414,000000,26.4,26.5,26.38,26.41,7462,0
+AHL_E.US,D,20210415,000000,26.52,26.52,26.4,26.43,13262,0
+AHL_E.US,D,20210416,000000,26.48,26.5,26.37,26.49,13587,0
+AHL_E.US,D,20210419,000000,26.49,26.49,26.34,26.45,11698,0
+AHL_E.US,D,20210420,000000,26.47,26.47,26.41,26.4699,11522,0
+AHL_E.US,D,20210421,000000,26.45,26.5,26.41,26.42,17942,0
+AHL_E.US,D,20210422,000000,26.45,26.45,26.35,26.4294,7556,0
+AHL_E.US,D,20210423,000000,26.47,26.5,26.44,26.47,9401,0
+AHL_E.US,D,20210426,000000,26.47,26.59,26.41,26.47,34784,0
+AHL_E.US,D,20210427,000000,26.49,26.4999,26.36,26.36,13266,0
+AHL_E.US,D,20210428,000000,26.4,26.4517,26.28,26.3,12573,0
+AHL_E.US,D,20210429,000000,26.38,26.38,26.14,26.14,9131,0
+AHL_E.US,D,20210430,000000,26.23,26.25,26.01,26.01,42638,0
+AHL_E.US,D,20210503,000000,26.14,26.24,26.1,26.2388,13002,0
+AHL_E.US,D,20210504,000000,26.25,26.33,26.15,26.27,12000,0
+AHL_E.US,D,20210505,000000,26.36,26.43,26.2,26.2,10423,0
+AHL_E.US,D,20210506,000000,26.28,26.34,26.2,26.27,11610,0
+AHL_E.US,D,20210507,000000,26.34,26.5,26.2,26.35,8260,0
+AHL_E.US,D,20210510,000000,26.44,26.44,26.24,26.34,14881,0
+AHL_E.US,D,20210511,000000,26.24,26.24,26.01,26.01,13915,0
+AHL_E.US,D,20210512,000000,26.04,26.13,25.61,25.61,25637,0
+AHL_E.US,D,20210513,000000,25.71,25.98,25.63,25.79,11638,0
+AHL_E.US,D,20210514,000000,25.86,26,25.79,25.94,16042,0
+AHL_E.US,D,20210517,000000,26,26.03,25.65,25.94,13564,0
+AHL_E.US,D,20210518,000000,26.08,26.08,25.83,25.85,11529,0
+AHL_E.US,D,20210519,000000,25.8,25.87,25.71,25.77,28474,0
+AHL_E.US,D,20210520,000000,25.8,25.9499,25.77,25.85,26406,0
+AHL_E.US,D,20210521,000000,25.97,25.985,25.82,25.9,23556,0
+AHL_E.US,D,20210524,000000,26.03,26.06,25.85,25.88,19822,0
+AHL_E.US,D,20210525,000000,25.93,25.93,25.82,25.87,22627,0
+AHL_E.US,D,20210526,000000,25.92,25.92,25.76,25.79,26791,0
+AHL_E.US,D,20210527,000000,25.81,25.87,25.775,25.785,34626,0
+AHL_E.US,D,20210528,000000,25.82,25.95,25.7906,25.94,91637,0
+AHL_E.US,D,20210601,000000,25.97,26.12,25.89,26.12,31583,0
+AHL_E.US,D,20210602,000000,26.05,26.2351,26.05,26.2,20301,0
+AHL_E.US,D,20210603,000000,26.13,26.28,26.13,26.22,9737,0
+AHL_E.US,D,20210604,000000,26.22,26.28,26.15,26.2,17922,0
+AHL_E.US,D,20210607,000000,26.29,26.29,26.16,26.2178,22285,0
+AHL_E.US,D,20210608,000000,26.28,26.28,26.2006,26.24,9830,0
+AHL_E.US,D,20210609,000000,26.3,26.3684,26.25,26.28,21845,0
+AHL_E.US,D,20210610,000000,26.28,26.52,26.28,26.4,15468,0
+AHL_E.US,D,20210611,000000,26.48,26.49,26.4,26.4,6873,0
+AHL_E.US,D,20210614,000000,26.17,26.17,26.02,26.15,16061,0
+AHL_E.US,D,20210615,000000,26.06,26.11,26.0105,26.08,32741,0
+AHL_E.US,D,20210616,000000,26.12,26.18,26.04,26.11,29744,0
+AHL_E.US,D,20210617,000000,26.15,26.36,26.115,26.35,13903,0
+AHL_E.US,D,20210618,000000,26.35,26.48,26.28,26.41,10445,0
+AHL_E.US,D,20210621,000000,26.46,26.5,26.425,26.46,20060,0
+AHL_E.US,D,20210622,000000,26.41,26.65,26.41,26.65,10358,0
+AHL_E.US,D,20210623,000000,26.48,26.77,26.47,26.77,18894,0
+AHL_E.US,D,20210624,000000,26.86,26.88,26.7,26.86,9967,0
+AHL_E.US,D,20210625,000000,26.86,26.86,26.7201,26.86,5547,0
+AHL_E.US,D,20210628,000000,26.86,26.99,26.79,26.99,19844,0
+AHL_E.US,D,20210629,000000,26.95,26.99,26.81,26.99,14897,0
+AHL_E.US,D,20210630,000000,27.05,27.05,26.7333,26.88,34023,0
+AHL_E.US,D,20210701,000000,26.88,27.03,26.72,27.01,12439,0
+AHL_E.US,D,20210702,000000,26.91,27.1,26.91,27.09,12969,0
+AHL_E.US,D,20210706,000000,27.02,27.14,27,27.14,9481,0
+AHL_E.US,D,20210707,000000,27.15,27.15,27.01,27.15,10000,0
+AHL_E.US,D,20210708,000000,27.05,27.14,27.01,27.14,9684,0
+AHL_E.US,D,20210709,000000,27.16,27.16,27.0001,27.12,9914,0
+AHL_E.US,D,20210712,000000,27.05,27.119,26.99,27.0903,8224,0
+AHL_E.US,D,20210713,000000,27.02,27.1,26.64,26.93,13354,0
+AHL_E.US,D,20210714,000000,27,27,26.64,26.84,14821,0
+AHL_E.US,D,20210715,000000,26.8,26.9184,26.8,26.8726,7302,0
+AHL_E.US,D,20210716,000000,26.77,26.97,26.77,26.97,9898,0
+AHL_E.US,D,20210719,000000,26.93,26.93,26.57,26.73,8938,0
+AHL_E.US,D,20210720,000000,26.66,26.7962,26.54,26.58,14444,0
+AHL_E.US,D,20210721,000000,26.6,26.82,26.6,26.69,15343,0
+AHL_E.US,D,20210722,000000,26.6,26.7056,26.4719,26.64,20910,0
+AHL_E.US,D,20210723,000000,26.64,26.73,26.5319,26.73,7521,0
+AHL_E.US,D,20210726,000000,26.73,26.73,26.5801,26.69,10803,0
+AHL_E.US,D,20210727,000000,26.62,26.7,26.43,26.7,6543,0
+AHL_E.US,D,20210728,000000,26.69,26.74,26.5,26.74,3642,0
+AHL_E.US,D,20210729,000000,26.6,26.77,26.5223,26.77,13154,0
+AHL_E.US,D,20210730,000000,26.79,27,26.79,26.94,8438,0
+AHL_E.US,D,20210802,000000,26.83,27.01,26.76,27.01,11630,0
+AHL_E.US,D,20210803,000000,26.85,27.01,26.85,26.94,8469,0
+AHL_E.US,D,20210804,000000,26.99,27.22,26.9806,27.21,4910,0
+AHL_E.US,D,20210805,000000,27.13,27.42,27.12,27.29,21312,0
+AHL_E.US,D,20210806,000000,27.28,27.36,27,27.12,17388,0
+AHL_E.US,D,20210809,000000,27.25,27.25,26.98,27.09,18185,0
+AHL_E.US,D,20210810,000000,27.09,27.09,26.641,26.74,5828,0
+AHL_E.US,D,20210811,000000,26.79,27.1499,26.77,27.03,2819,0
+AHL_E.US,D,20210812,000000,26.91,27.28,26.91,27.19,10886,0
+AHL_E.US,D,20210813,000000,27.19,27.28,27.17,27.17,6477,0
+AHL_E.US,D,20210816,000000,27.12,27.23,27.12,27.2,9175,0
+AHL_E.US,D,20210817,000000,27.2,27.2213,27.09,27.22,7100,0
+AHL_E.US,D,20210818,000000,27.12,27.18,26.88,27.15,11548,0
+AHL_E.US,D,20210819,000000,27.11,27.11,26.86,26.96,13305,0
+AHL_E.US,D,20210820,000000,26.86,27.0804,26.86,27.02,11343,0
+AHL_E.US,D,20210823,000000,27.15,27.15,26.92,27.1,9325,0
+AHL_E.US,D,20210824,000000,26.99,27.07,26.93,26.94,10391,0
+AHL_E.US,D,20210825,000000,26.93,26.96,26.81,26.84,12807,0
+AHL_E.US,D,20210826,000000,26.89,26.89,26.62,26.62,13948,0
+AHL_E.US,D,20210827,000000,26.59,26.801,26.59,26.79,15176,0
+AHL_E.US,D,20210830,000000,26.71,26.88,26.7,26.76,14144,0
+AHL_E.US,D,20210831,000000,26.75,27.03,26.71,26.88,66147,0
+AHL_E.US,D,20210901,000000,26.82,27,26.82,26.95,15857,0
+AHL_E.US,D,20210902,000000,26.85,26.99,26.82,26.88,14582,0
+AHL_E.US,D,20210903,000000,26.84,26.92,26.81,26.92,7160,0
+AHL_E.US,D,20210907,000000,26.89,26.89,26.69,26.69,19651,0
+AHL_E.US,D,20210908,000000,26.73,26.805,26.69,26.7782,4093,0
+AHL_E.US,D,20210909,000000,26.74,26.8387,26.73,26.82,5154,0
+AHL_E.US,D,20210910,000000,26.86,26.9,26.81,26.9,3551,0
+AHL_E.US,D,20210913,000000,26.83,26.9138,26.81,26.84,3780,0
+AHL_E.US,D,20210914,000000,26.54,26.55,26.35,26.4,18430,0
+AHL_E.US,D,20210915,000000,26.38,26.58,26.33,26.49,10582,0
+AHL_E.US,D,20210916,000000,26.49,26.65,26.43,26.65,6397,0
+AHL_E.US,D,20210917,000000,26.65,26.65,26.56,26.56,4091,0
+AHL_E.US,D,20210920,000000,26.45,26.6293,26.2,26.24,6079,0
+AHL_E.US,D,20210921,000000,26.3,26.49,26.22,26.33,9470,0
+AHL_E.US,D,20210922,000000,26.35,26.78,26.335,26.75,18636,0
+AHL_E.US,D,20210923,000000,26.64,26.779,26.49,26.54,10201,0
+AHL_E.US,D,20210924,000000,26.54,26.551,26.36,26.52,6873,0
+AHL_E.US,D,20210927,000000,26.49,26.49,26.15,26.28,22344,0
+AHL_E.US,D,20210928,000000,26.11,26.1799,25.92,25.9708,14815,0
+AHL_E.US,D,20210929,000000,26.13,26.24,25.99,26.1,25689,0
+AHL_E.US,D,20210930,000000,26.23,26.26,26.07,26.26,17391,0
+AHL_E.US,D,20211001,000000,26.3,26.39,26.25,26.28,5043,0
+AHL_E.US,D,20211004,000000,26.32,26.32,26.03,26.1,16378,0
+AHL_E.US,D,20211005,000000,26.19,26.19,26.08,26.12,15460,0
+AHL_E.US,D,20211006,000000,26.2,26.35,26.08,26.35,14288,0
+AHL_E.US,D,20211007,000000,26.37,26.37,26.2,26.24,4472,0
+AHL_E.US,D,20211008,000000,26.23,26.23,26.08,26.13,47943,0
+AHL_E.US,D,20211011,000000,26.23,26.2495,26.1404,26.1404,3267,0
+AHL_E.US,D,20211012,000000,26.24,26.4,26.13,26.38,9361,0
+AHL_E.US,D,20211013,000000,26.44,26.55,26.4301,26.44,17790,0
+AHL_E.US,D,20211014,000000,26.43,26.74,26.41,26.57,19379,0
+AHL_E.US,D,20211015,000000,26.57,26.57,26.37,26.45,5553,0
+AHL_E.US,D,20211018,000000,26.43,26.4505,26.2713,26.325,3909,0
+AHL_E.US,D,20211019,000000,26.24,26.39,26.24,26.26,2349,0
+AHL_E.US,D,20211020,000000,26.22,26.53,26.22,26.53,11618,0
+AHL_E.US,D,20211021,000000,26.5,26.6472,26.5,26.5712,2902,0
+AHL_E.US,D,20211022,000000,26.68,26.68,26.36,26.41,9672,0
+AHL_E.US,D,20211025,000000,26.4,26.65,26.4,26.65,7485,0
+AHL_E.US,D,20211026,000000,26.65,26.65,26.4407,26.58,10605,0
+AHL_E.US,D,20211027,000000,26.65,26.665,26.4,26.4,26657,0
+AHL_E.US,D,20211028,000000,26.34,26.625,26.34,26.45,6538,0
+AHL_E.US,D,20211029,000000,26.45,26.52,26.28,26.46,12812,0
+AHL_E.US,D,20211101,000000,26.46,26.4674,26.31,26.4,16906,0
+AHL_E.US,D,20211102,000000,26.43,26.48,26.37,26.43,9154,0
+AHL_E.US,D,20211103,000000,26.45,26.46,26.415,26.46,6506,0
+AHL_E.US,D,20211104,000000,26.45,26.64,26.44,26.555,20516,0
+AHL_E.US,D,20211105,000000,26.48,26.68,26.48,26.67,9428,0
+AHL_E.US,D,20211108,000000,26.68,26.68,26.64,26.66,6942,0
+AHL_E.US,D,20211109,000000,26.68,26.68,26.5552,26.61,2543,0
+AHL_E.US,D,20211110,000000,26.56,26.56,26.3273,26.3273,2572,0
+AHL_E.US,D,20211111,000000,26.34,26.4,26.08,26.08,9739,0
+AHL_E.US,D,20211112,000000,26.12,26.34,26.12,26.16,12021,0
+AHL_E.US,D,20211115,000000,26.16,26.185,26.05,26.18,6639,0
+AHL_E.US,D,20211116,000000,26.12,26.298,26.12,26.16,5155,0
+AHL_E.US,D,20211117,000000,26.12,26.21,26.12,26.16,5263,0
+AHL_E.US,D,20211118,000000,26.17,26.21,26.13,26.14,7973,0
+AHL_E.US,D,20211119,000000,26.25,26.25,26.12,26.14,9044,0
+AHL_E.US,D,20211122,000000,26.19,26.19,25.95,25.95,12389,0
+AHL_E.US,D,20211123,000000,25.96,26.1,25.9081,25.91,22113,0
+AHL_E.US,D,20211124,000000,25.89,26.2,25.87,26.02,15828,0
+AHL_E.US,D,20211126,000000,25.99,25.99,25.75,25.91,7645,0
+AHL_E.US,D,20211129,000000,25.99,26.19,25.91,26.04,14974,0
+AHL_E.US,D,20211130,000000,26.1,26.1,25.96,25.99,14885,0
+AHL_E.US,D,20211201,000000,26.04,26.215,25.95,25.975,23134,0
+AHL_E.US,D,20211202,000000,25.94,26.12,25.77,26.02,10991,0
+AHL_E.US,D,20211203,000000,26.12,26.12,25.89,26.02,14658,0
+AHL_E.US,D,20211206,000000,26.09,26.36,26.045,26.29,12267,0
+AHL_E.US,D,20211207,000000,26.39,26.6241,26.33,26.58,18876,0
+AHL_E.US,D,20211208,000000,26.58,26.58,26.5327,26.57,5415,0
+AHL_E.US,D,20211209,000000,26.47,26.57,26.47,26.49,4046,0
+AHL_E.US,D,20211210,000000,26.58,26.58,26.47,26.54,12862,0
+AHL_E.US,D,20211213,000000,26.47,26.56,26.44,26.48,14664,0
+AHL_E.US,D,20211214,000000,26.15,26.15,25.91,25.92,7978,0
+AHL_E.US,D,20211215,000000,25.96,26.1379,25.91,26.03,8769,0
+AHL_E.US,D,20211216,000000,26.03,26.31,26.03,26.31,11864,0
+AHL_E.US,D,20211217,000000,26.28,26.33,26.175,26.175,9910,0
+AHL_E.US,D,20211220,000000,26.24,26.24,25.99,26.02,7489,0
+AHL_E.US,D,20211221,000000,26.09,26.215,26.09,26.17,3210,0
+AHL_E.US,D,20211222,000000,26.2,26.35,26.2,26.35,8099,0
+AHL_E.US,D,20211223,000000,26.35,26.36,26.18,26.18,5020,0
+AHL_E.US,D,20211227,000000,26.25,26.265,26.17,26.2021,5243,0
+AHL_E.US,D,20211228,000000,26.25,26.25,25.9,25.94,38092,0
+AHL_E.US,D,20211229,000000,25.97,26.0038,25.78,25.78,66049,0
+AHL_E.US,D,20211230,000000,25.91,25.95,25.78,25.8,66799,0
+AHL_E.US,D,20211231,000000,25.79,25.88,25.7,25.81,149340,0
+AHL_E.US,D,20220103,000000,25.82,25.84,25.75,25.81,38986,0
+AHL_E.US,D,20220104,000000,25.8,25.8,25.6,25.69,15976,0
+AHL_E.US,D,20220105,000000,25.75,25.8,25.6601,25.74,74117,0
+AHL_E.US,D,20220106,000000,25.83,25.85,25.71,25.75,30701,0
+AHL_E.US,D,20220107,000000,25.75,25.948,25.74,25.83,30575,0
+AHL_E.US,D,20220110,000000,25.7,25.78,25.68,25.6895,13726,0
+AHL_E.US,D,20220111,000000,25.77,26.1399,25.77,26,7465,0
+AHL_E.US,D,20220112,000000,25.94,26.05,25.86,25.9,7764,0
+AHL_E.US,D,20220113,000000,25.9,25.98,25.78,25.83,15484,0
+AHL_E.US,D,20220114,000000,25.75,25.82,25.73,25.79,7890,0
+AHL_E.US,D,20220118,000000,25.7,25.7535,25.66,25.68,27956,0
+AHL_E.US,D,20220119,000000,25.72,25.751,25.6693,25.73,9841,0
+AHL_E.US,D,20220120,000000,25.78,25.81,25.68,25.71,13157,0
+AHL_E.US,D,20220121,000000,25.7,25.79,25.67,25.7,26175,0
+AHL_E.US,D,20220124,000000,25.66,25.6799,25.49,25.6001,15303,0
+AHL_E.US,D,20220125,000000,25.6,25.68,25.5,25.6,27983,0
+AHL_E.US,D,20220126,000000,25.57,25.68,25.37,25.55,19254,0
+AHL_E.US,D,20220127,000000,25.58,25.66,24.82,24.82,19916,0
+AHL_E.US,D,20220128,000000,24.86,25.24,24.738,24.995,15460,0
+AHL_E.US,D,20220131,000000,24.98,25.44,24.98,25.2,11544,0
+AHL_E.US,D,20220201,000000,25.15,25.468,25.15,25.34,11190,0
+AHL_E.US,D,20220202,000000,25.43,25.56,25.04,25.251,17151,0
+AHL_E.US,D,20220203,000000,25.08,25.17,24.84,25.03,18664,0
+AHL_E.US,D,20220204,000000,24.98,25.0882,24.68,24.76,21130,0
+AHL_E.US,D,20220207,000000,24.91,24.96,24.55,24.55,33164,0
+AHL_E.US,D,20220208,000000,24.55,24.78,24.4,24.65,37217,0
+AHL_E.US,D,20220209,000000,24.79,24.81,24.55,24.5999,13189,0
+AHL_E.US,D,20220210,000000,24.59,24.88,24.1519,24.17,16086,0
+AHL_E.US,D,20220211,000000,24.2,24.3,23.65,23.75,21025,0
+AHL_E.US,D,20220214,000000,23.85,24.25,23.15,23.3,21962,0
+AHL_E.US,D,20220215,000000,23.4,23.86,23.4,23.51,21258,0
+AHL_E.US,D,20220216,000000,23.53,24.0974,23.53,23.82,20653,0
+AHL_E.US,D,20220217,000000,23.8,24.1999,23.56,23.65,22761,0
+AHL_E.US,D,20220218,000000,23.61,24.2585,23.61,23.86,25015,0
+AHL_E.US,D,20220222,000000,23.71,23.8,23.45,23.55,22791,0
+AHL_E.US,D,20220223,000000,23.65,23.7,23.3,23.32,22475,0
+AHL_E.US,D,20220224,000000,23.05,23.59,22.71,23.59,36883,0
+AHL_E.US,D,20220225,000000,23.68,23.86,23.55,23.76,14066,0
+AHL_E.US,D,20220228,000000,23.76,24.1,23.32,23.44,12128,0
+AHL_E.US,D,20220301,000000,23.53,23.968,23.46,23.65,21595,0
+AHL_E.US,D,20220302,000000,23.57,24.02,23.57,23.81,18038,0
+AHL_E.US,D,20220303,000000,23.96,24.31,23.9,24.05,44248,0
+AHL_E.US,D,20220304,000000,24.04,24.33,23.99,24.06,41698,0
+AHL_E.US,D,20220307,000000,24.02,24.21,23.92,24.01,48200,0
+AHL_E.US,D,20220308,000000,24.01,24.07,23.8718,23.8718,22873,0
+AHL_E.US,D,20220309,000000,24.08,24.19,24.04,24.16,16839,0
+AHL_E.US,D,20220310,000000,24.19,24.19,24,24.15,6042,0
+AHL_E.US,D,20220311,000000,24.14,24.14,23.81,23.9,28430,0
+AHL_E.US,D,20220314,000000,23.65,23.65,23,23.09,14869,0
+AHL_E.US,D,20220315,000000,23.21,23.4898,23.05,23.25,23331,0
+AHL_E.US,D,20220316,000000,23.48,23.61,23.38,23.6,30592,0
+AHL_E.US,D,20220317,000000,23.65,23.9,23.5,23.85,16298,0
+AHL_E.US,D,20220318,000000,23.7,24.03,23.7,23.96,18988,0
+AHL_E.US,D,20220321,000000,23.96,24.0277,23.8,23.9,17651,0
+AHL_E.US,D,20220322,000000,23.88,24.03,23.74,23.87,37325,0
+AHL_E.US,D,20220323,000000,23.86,24.01,23.75,23.98,11892,0
+AHL_E.US,D,20220324,000000,23.97,23.97,23.82,23.902,8560,0
+AHL_E.US,D,20220325,000000,23.96,23.96,23.5101,23.84,27926,0
+AHL_E.US,D,20220328,000000,23.89,23.92,23.7448,23.885,8700,0
+AHL_E.US,D,20220329,000000,23.92,24.02,23.89,23.9,25861,0
+AHL_E.US,D,20220330,000000,23.87,24.22,23.87,24.2,16414,0
+AHL_E.US,D,20220331,000000,24.1,24.84,24.01,24.76,165360,0
+AHL_E.US,D,20220401,000000,24.66,24.8702,24.56,24.8,23971,0
+AHL_E.US,D,20220404,000000,24.8,24.9,24.7201,24.83,13555,0
+AHL_E.US,D,20220405,000000,24.83,24.83,24.36,24.48,26961,0
+AHL_E.US,D,20220406,000000,24.22,24.44,24.17,24.35,23645,0
+AHL_E.US,D,20220407,000000,24.35,24.62,24.35,24.43,11935,0
+AHL_E.US,D,20220408,000000,24.36,24.63,24.35,24.35,35327,0
+AHL_E.US,D,20220411,000000,24.27,24.308,24.08,24.12,8869,0
+AHL_E.US,D,20220412,000000,24.23,24.2881,23.97,23.97,10782,0
+AHL_E.US,D,20220413,000000,24.08,24.19,23.97,23.99,11505,0
+AHL_E.US,D,20220414,000000,23.99,23.99,23.63,23.75,23676,0
+AHL_E.US,D,20220418,000000,23.72,23.94,23.6,23.6,16636,0
+AHL_E.US,D,20220419,000000,23.51,23.77,23.51,23.61,28207,0
+AHL_E.US,D,20220420,000000,23.69,23.7902,23.54,23.74,12641,0
+AHL_E.US,D,20220421,000000,23.68,23.68,23.2407,23.29,16970,0
+AHL_E.US,D,20220422,000000,23.39,23.47,23.13,23.38,17963,0
+AHL_E.US,D,20220425,000000,23.47,23.47,23.26,23.468,7899,0
+AHL_E.US,D,20220426,000000,23.41,23.49,23.22,23.23,10574,0
+AHL_E.US,D,20220427,000000,23.42,23.42,22.75,22.76,18096,0
+AHL_E.US,D,20220428,000000,22.83,23.4499,22.47,22.7191,9464,0
+AHL_E.US,D,20220429,000000,22.62,23.15,22.4379,23.15,8660,0
+AHL_E.US,D,20220502,000000,23.01,23.01,22.315,22.39,25429,0
+AHL_E.US,D,20220503,000000,22.59,22.647,22.3314,22.3626,12322,0
+AHL_E.US,D,20220504,000000,22.48,23.23,22.1665,23.23,16348,0
+AHL_E.US,D,20220505,000000,23.23,23.23,22.385,22.4719,8020,0
+AHL_E.US,D,20220506,000000,22.57,22.57,21.755,21.81,16954,0
+AHL_E.US,D,20220509,000000,21.59,21.94,20.9,21.19,20325,0
+AHL_E.US,D,20220510,000000,21.44,21.54,20.82,20.8536,17650,0
+AHL_E.US,D,20220511,000000,20.97,21.47,20.75,21.08,40337,0
+AHL_E.US,D,20220512,000000,20.94,21.8,20.94,21.49,32518,0
+AHL_E.US,D,20220513,000000,21.49,21.62,21.3208,21.5,14675,0
+AHL_E.US,D,20220516,000000,21.58,22.63,21.4,22.4,34485,0
+AHL_E.US,D,20220517,000000,22.37,22.99,21.8762,22.6,40711,0
+AHL_E.US,D,20220518,000000,22.6,22.88,22.24,22.8,14519,0
+AHL_E.US,D,20220519,000000,22.8,23.315,22.17,23.23,29397,0
+AHL_E.US,D,20220520,000000,23.34,23.44,23.02,23.15,25218,0
+AHL_E.US,D,20220523,000000,23.07,23.3,22.966,23.14,23017,0
+AHL_E.US,D,20220524,000000,23.14,23.27,23.08,23.2219,10313,0
+AHL_E.US,D,20220525,000000,23.33,23.6629,23.2108,23.5899,12699,0
+AHL_E.US,D,20220526,000000,23.68,23.94,23.68,23.71,27426,0
+AHL_E.US,D,20220527,000000,23.87,24.37,23.765,23.91,8952,0
+AHL_E.US,D,20220531,000000,24.07,24.58,23.58,24.09,78693,0
+AHL_E.US,D,20220601,000000,24.24,24.24,23.8407,23.98,29231,0
+AHL_E.US,D,20220602,000000,23.95,24.0048,23.75,24.0048,9736,0
+AHL_E.US,D,20220603,000000,23.89,24,23.81,24,7097,0
+AHL_E.US,D,20220606,000000,24.18,24.18,23.84,23.84,7662,0
+AHL_E.US,D,20220607,000000,23.79,24.22,23.79,24.17,21155,0
+AHL_E.US,D,20220608,000000,24.12,24.2,23.93,23.93,59846,0
+AHL_E.US,D,20220609,000000,23.93,24.0234,23.61,23.645,13392,0
+AHL_E.US,D,20220610,000000,23.48,23.48,22.525,22.53,39226,0
+AHL_E.US,D,20220613,000000,22.22,22.22,21.2,21.86,90515,0
+AHL_E.US,D,20220614,000000,21.77,21.9,21.27,21.59,43084,0
+AHL_E.US,D,20220615,000000,21.52,22.336,21.52,21.8,20515,0
+AHL_E.US,D,20220616,000000,21.57,21.8237,21.33,21.36,5591,0
+AHL_E.US,D,20220617,000000,21.55,21.98,21.38,21.94,38275,0
+AHL_E.US,D,20220621,000000,22.14,22.26,21.76,21.81,6109,0
+AHL_E.US,D,20220622,000000,21.8,22.3137,21.71,21.75,28763,0
+AHL_E.US,D,20220623,000000,21.77,22.1124,21.77,21.87,14335,0
+AHL_E.US,D,20220624,000000,22.02,22.41,22.02,22.3,11719,0
+AHL_E.US,D,20220627,000000,22.17,22.57,22.17,22.547,10734,0
+AHL_E.US,D,20220628,000000,22.54,22.54,22.4463,22.5,2854,0
+AHL_E.US,D,20220629,000000,22.53,22.58,22.15,22.58,3513,0
+AHL_E.US,D,20220630,000000,22.61,22.61,22,22.05,29069,0
+AHL_E.US,D,20220701,000000,22.16,22.4598,22.125,22.35,9778,0
+AHL_E.US,D,20220705,000000,22.25,22.49,22.237,22.397,10547,0
+AHL_E.US,D,20220706,000000,22.44,22.78,22.35,22.43,15210,0
+AHL_E.US,D,20220707,000000,22.61,23.2,22.604,23.01,14400,0
+AHL_E.US,D,20220708,000000,23.1,23.14,22.79,23.01,17242,0
+AHL_E.US,D,20220711,000000,23.03,23.0673,22.76,22.76,4922,0
+AHL_E.US,D,20220712,000000,22.88,23.04,22.88,23.04,3958,0
+AHL_E.US,D,20220713,000000,22.81,23.0995,22.54,23.01,13180,0
+AHL_E.US,D,20220714,000000,22.96,22.96,22.775,22.96,1167,0
+AHL_E.US,D,20220715,000000,22.84,23.0999,22.84,22.93,2637,0
+AHL_E.US,D,20220718,000000,23.04,23.4099,23,23.0896,7134,0
+AHL_E.US,D,20220719,000000,23.07,23.13,22.96,23.13,3606,0
+AHL_E.US,D,20220720,000000,23.27,23.27,22.96,23.1,9105,0
+AHL_E.US,D,20220721,000000,23.1,23.3497,23.0759,23.17,3146,0
+AHL_E.US,D,20220722,000000,23.2,23.35,23.0213,23.12,20630,0
+AHL_E.US,D,20220725,000000,23.22,23.3199,23.03,23.16,12937,0
+AHL_E.US,D,20220726,000000,23.14,23.14,23.03,23.11,16509,0
+AHL_E.US,D,20220727,000000,23.19,23.19,22.96,22.96,8326,0
+AHL_E.US,D,20220728,000000,23,23.11,22.84,22.9,21419,0
+AHL_E.US,D,20220729,000000,23.03,23.38,23,23.24,14694,0
+AHL_E.US,D,20220801,000000,23.24,23.8,23.18,23.66,21188,0
+AHL_E.US,D,20220802,000000,23.6,24.5,23.38,24.31,35451,0
+AHL_E.US,D,20220803,000000,24.44,24.5,23.9929,24.5,22500,0
+AHL_E.US,D,20220804,000000,24.42,24.49,24.31,24.49,16148,0
+AHL_E.US,D,20220805,000000,24.34,24.34,24,24.1,18169,0
+AHL_E.US,D,20220808,000000,24.2,24.45,23.93,23.93,8580,0
+AHL_E.US,D,20220809,000000,23.99,24.18,23.75,23.75,11321,0
+AHL_E.US,D,20220810,000000,23.95,24.43,23.95,24.03,8755,0
+AHL_E.US,D,20220811,000000,24.18,24.18,23.9614,24.08,4496,0
+AHL_E.US,D,20220812,000000,24,24.25,23.9,24.25,8559,0
+AHL_E.US,D,20220815,000000,24.18,24.457,24.1301,24.21,7209,0
+AHL_E.US,D,20220816,000000,24.1,24.3,24.04,24.3,36400,0
+AHL_E.US,D,20220817,000000,24.12,24.24,23.71,23.8,14081,0
+AHL_E.US,D,20220818,000000,23.92,24.04,23.72,23.75,5647,0
+AHL_E.US,D,20220819,000000,23.55,23.74,23.52,23.52,4100,0
+AHL_E.US,D,20220822,000000,23.54,23.54,22.92,22.93,14398,0
+AHL_E.US,D,20220823,000000,22.84,22.88,21.61,22.31,29367,0
+AHL_E.US,D,20220824,000000,22.22,22.64,21.92,22.05,14966,0
+AHL_E.US,D,20220825,000000,22.19,22.6479,22.1,22.45,10548,0
+AHL_E.US,D,20220826,000000,22.3,22.3,21.97,22.01,4258,0
+AHL_E.US,D,20220829,000000,21.82,22.055,21.73,21.77,11642,0
+AHL_E.US,D,20220830,000000,21.89,21.93,21.7,21.71,16514,0
+AHL_E.US,D,20220831,000000,21.7,21.7,21.11,21.16,51985,0
+AHL_E.US,D,20220901,000000,20.95,21.407,20.73,20.9,111791,0
+AHL_E.US,D,20220902,000000,21,21.2749,20.61,20.7,40685,0
+AHL_E.US,D,20220906,000000,20.64,20.7792,20.29,20.42,27440,0
+AHL_E.US,D,20220907,000000,20.38,21,20.38,20.9,31608,0
+AHL_E.US,D,20220908,000000,20.9,21.25,20.65,20.65,31830,0
+AHL_E.US,D,20220909,000000,20.74,21.2077,20.74,21.08,13368,0
+AHL_E.US,D,20220912,000000,21.08,21.72,21.08,21.62,20920,0
+AHL_E.US,D,20220913,000000,21.26,21.3,20.74,21.24,24599,0
+AHL_E.US,D,20220914,000000,20.74,21.14,20.74,20.99,13281,0
+AHL_E.US,D,20220915,000000,20.93,21.13,20.7,20.87,23464,0
+AHL_E.US,D,20220916,000000,20.7,20.8938,20.56,20.76,19443,0
+AHL_E.US,D,20220919,000000,20.82,20.8583,20.6,20.74,13162,0
+AHL_E.US,D,20220920,000000,20.53,20.535,20.13,20.3,13139,0
+AHL_E.US,D,20220921,000000,20.4,20.64,20.29,20.29,3674,0
+AHL_E.US,D,20220922,000000,20.41,20.41,19.9,19.93,19220,0
+AHL_E.US,D,20220923,000000,20.04,20.04,19.7501,19.8883,17812,0
+AHL_E.US,D,20220926,000000,19.95,19.99,19.75,19.75,11598,0
+AHL_E.US,D,20220927,000000,19.93,20,19.66,19.9,12610,0
+AHL_E.US,D,20220928,000000,19.91,20.47,19.91,20.31,15802,0
+AHL_E.US,D,20220929,000000,20.29,20.33,19.7,20.33,15454,0
+AHL_E.US,D,20220930,000000,20.2,20.45,19.9,20.06,45998,0
+AHL_E.US,D,20221003,000000,20.14,20.5092,20.14,20.39,20869,0
+AHL_E.US,D,20221004,000000,20.63,20.78,20.49,20.55,6577,0
+AHL_E.US,D,20221005,000000,20.33,20.6,20.26,20.36,15058,0
+AHL_E.US,D,20221006,000000,20.36,20.45,20.24,20.4,9344,0
+AHL_E.US,D,20221007,000000,20.33,20.33,19.96,20.03,19961,0
+AHL_E.US,D,20221010,000000,20,20,19.69,19.755,17921,0
+AHL_E.US,D,20221011,000000,19.7,19.9018,19.655,19.79,14496,0
+AHL_E.US,D,20221012,000000,19.64,19.84,19.6116,19.83,7223,0
+AHL_E.US,D,20221013,000000,19.5,19.8873,19.13,19.58,17717,0
+AHL_E.US,D,20221014,000000,19.61,19.68,19.22,19.29,11925,0
+AHL_E.US,D,20221017,000000,19.37,19.665,19.3,19.4417,16541,0
+AHL_E.US,D,20221018,000000,19.34,19.66,19.34,19.37,13996,0
+AHL_E.US,D,20221019,000000,19.23,19.5184,19.065,19.23,9902,0
+AHL_E.US,D,20221020,000000,19.28,19.28,18.32,18.6785,23481,0
+AHL_E.US,D,20221021,000000,18.7,18.7,18.254,18.5,12053,0
+AHL_E.US,D,20221024,000000,18.59,19.15,18.5,19.15,12948,0
+AHL_E.US,D,20221025,000000,19.495,19.75,19.13,19.35,14211,0
+AHL_E.US,D,20221026,000000,19.39,19.73,19.17,19.4,26236,0
+AHL_E.US,D,20221027,000000,19.42,19.75,19.4,19.42,20624,0
+AHL_E.US,D,20221028,000000,19.31,19.62,19.3,19.33,12851,0
+AHL_E.US,D,20221031,000000,19.26,19.501,18.94,18.99,19110,0
+AHL_E.US,D,20221101,000000,19,19.01,18.75,18.75,38595,0
+AHL_E.US,D,20221102,000000,18.93,19.14,18.45,18.77,35478,0
+AHL_E.US,D,20221103,000000,18.78,18.91,18.6,18.62,26771,0
+AHL_E.US,D,20221104,000000,18.92,18.95,18.38,18.52,29780,0
+AHL_E.US,D,20221107,000000,18.43,18.73,18.35,18.67,19420,0
+AHL_E.US,D,20221108,000000,18.92,19.46,18.795,19.21,44727,0
+AHL_E.US,D,20221109,000000,19.35,19.43,18.94,19.01,20713,0
+AHL_E.US,D,20221110,000000,19.31,20.63,19.3,20.63,22792,0
+AHL_E.US,D,20221111,000000,20.68,21.0599,20.405,20.85,26194,0
+AHL_E.US,D,20221114,000000,20.8,20.8,19.51,19.83,38064,0
+AHL_E.US,D,20221115,000000,20.03,20.6999,20.03,20.2,24937,0
+AHL_E.US,D,20221116,000000,20.3,20.66,20.118,20.52,23182,0
+AHL_E.US,D,20221117,000000,20.47,20.75,20.15,20.7,26626,0
+AHL_E.US,D,20221118,000000,20.75,20.75,20.5,20.645,8092,0
+AHL_E.US,D,20221121,000000,20.72,20.72,20.36,20.455,11328,0
+AHL_E.US,D,20221122,000000,20.63,20.7799,20.27,20.2867,10034,0
+AHL_E.US,D,20221123,000000,20.45,20.67,20.45,20.67,14288,0
+AHL_E.US,D,20221125,000000,20.61,20.75,20.2583,20.7099,5670,0
+AHL_E.US,D,20221128,000000,20.74,20.82,20.2619,20.3077,12656,0
+AHL_E.US,D,20221129,000000,20.39,20.39,19.54,19.54,16063,0
+AHL_E.US,D,20221130,000000,19.7,19.93,19.49,19.92,20899,0
+AHL_E.US,D,20221201,000000,20.1,20.49,19.99,20.14,65804,0
+AHL_E.US,D,20221202,000000,19.99,20.33,19.8201,20.26,11521,0
+AHL_E.US,D,20221205,000000,20.08,20.56,20.08,20.37,29452,0
+AHL_E.US,D,20221206,000000,20.55,20.7,19.81,19.82,23397,0
+AHL_E.US,D,20221207,000000,19.92,19.9999,19.7501,19.9499,27022,0
+AHL_E.US,D,20221208,000000,19.96,20.1299,19.6401,19.9,46509,0
+AHL_E.US,D,20221209,000000,19.88,19.9899,19.2,19.2,12459,0
+AHL_E.US,D,20221212,000000,19.38,19.4999,19,19.16,30280,0
+AHL_E.US,D,20221213,000000,19.48,20.06,19.48,19.55,26392,0
+AHL_E.US,D,20221214,000000,19.3,19.3399,18.92,19.03,27152,0
+AHL_E.US,D,20221215,000000,18.99,19.2199,18.73,18.8299,19231,0
+AHL_E.US,D,20221216,000000,18.66,18.86,18.5001,18.86,19256,0
+AHL_E.US,D,20221219,000000,18.86,18.9999,18.5301,18.8,30505,0
+AHL_E.US,D,20221220,000000,18.85,18.8999,18.58,18.8748,29783,0
+AHL_E.US,D,20221221,000000,18.96,19.01,18.6001,18.68,33875,0
+AHL_E.US,D,20221222,000000,18.57,18.7175,18.06,18.2331,33252,0
+AHL_E.US,D,20221223,000000,18.32,18.45,17.9,18.0631,55244,0
+AHL_E.US,D,20221227,000000,17.9,18.05,17.76,17.8925,30983,0
+AHL_E.US,D,20221228,000000,17.98,17.98,17.7401,17.85,24966,0
+AHL_E.US,D,20221229,000000,17.86,18.0619,17.6774,18,32652,0
+AHL_E.US,D,20221230,000000,17.79,18.02,17.7047,18.01,29064,0
+AHL_E.US,D,20230103,000000,18.22,18.4299,18.1384,18.25,30327,0
+AHL_E.US,D,20230104,000000,18.52,19.18,18.32,19.18,22845,0
+AHL_E.US,D,20230105,000000,19.16,20.4128,18.9591,20.25,17751,0
+AHL_E.US,D,20230106,000000,20.25,20.755,20.0916,20.58,25042,0
+AHL_E.US,D,20230109,000000,20.65,20.6646,20.2291,20.2291,10221,0
+AHL_E.US,D,20230110,000000,20.34,20.64,20.34,20.6,17820,0
+AHL_E.US,D,20230111,000000,20.54,21.16,20.5357,21.16,11832,0
+AHL_E.US,D,20230112,000000,20.99,21.63,20.72,21.5999,11374,0
+AHL_E.US,D,20230113,000000,21.36,21.7,21.08,21.46,13267,0
+AHL_E.US,D,20230117,000000,21.58,21.72,21.18,21.7,10885,0
+AHL_E.US,D,20230118,000000,21.65,22.5546,21.22,21.29,21475,0
+AHL_E.US,D,20230119,000000,21.12,21.95,21.12,21.807,7824,0
+AHL_E.US,D,20230120,000000,21.61,21.85,20.93,21.7,44286,0
+AHL_E.US,D,20230123,000000,21.65,21.7556,21.51,21.6537,14475,0
+AHL_E.US,D,20230124,000000,21.69,21.8226,21.525,21.73,15296,0
+AHL_E.US,D,20230125,000000,21.3,21.9399,21.3,21.67,17141,0
+AHL_E.US,D,20230126,000000,21.59,21.97,21.59,21.85,23893,0
+AHL_E.US,D,20230127,000000,21.65,22,21.65,22,15368,0
+AHL_E.US,D,20230130,000000,21.81,21.95,21.565,21.87,18184,0
+AHL_E.US,D,20230131,000000,21.75,22.06,21.68,22.06,14392,0
+AHL_E.US,D,20230201,000000,21.91,22.282,21.82,22.06,20635,0
+AHL_E.US,D,20230202,000000,22.06,22.47,21.985,22.15,14649,0
+AHL_E.US,D,20230203,000000,21.79,22.3199,21.6601,21.87,26387,0
+AHL_E.US,D,20230206,000000,21.63,21.7774,20.92,21.29,43596,0
+AHL_E.US,D,20230207,000000,21.29,21.4599,20.94,20.94,13212,0
+AHL_E.US,D,20230208,000000,21.03,21.45,20.82,21.45,31625,0
+AHL_E.US,D,20230209,000000,21.35,21.7,21.33,21.5999,21734,0
+AHL_E.US,D,20230210,000000,20.93,21.6,20.93,21.58,6951,0
+AHL_E.US,D,20230213,000000,21.43,22.04,21.43,21.9,22583,0
+AHL_E.US,D,20230214,000000,21.66,22,21.6003,21.83,7833,0
+AHL_E.US,D,20230215,000000,21.62,21.97,21.62,21.91,6159,0
+AHL_E.US,D,20230216,000000,21.84,21.9,21.57,21.735,9065,0
+AHL_E.US,D,20230217,000000,21.78,21.9,21.5609,21.8,4099,0
+AHL_E.US,D,20230221,000000,21.6,21.63,21.05,21.0501,10502,0
+AHL_E.US,D,20230222,000000,21.02,21.25,20.83,21.03,14452,0
+AHL_E.US,D,20230223,000000,21.09,21.5,21.09,21.4286,5433,0
+AHL_E.US,D,20230224,000000,21.33,21.4088,20.9311,21.4088,4777,0
+AHL_E.US,D,20230227,000000,21.27,21.3999,21.08,21.2,10095,0
+AHL_E.US,D,20230228,000000,21.14,21.6,21.03,21.03,6203,0
+AHL_E.US,D,20230301,000000,21,21.5899,20.7701,21.43,3708,0
+AHL_E.US,D,20230302,000000,21.07,21.4899,21,21.4061,4402,0
+AHL_E.US,D,20230303,000000,21.36,21.514,21.35,21.5,4901,0
+AHL_E.US,D,20230306,000000,21.6,21.675,21.53,21.675,5302,0
+AHL_E.US,D,20230307,000000,21.56,21.7,21.35,21.47,16212,0
+AHL_E.US,D,20230308,000000,21.35,21.5799,21.35,21.4798,8842,0
+AHL_E.US,D,20230309,000000,21.44,21.4874,20.83,20.83,5311,0
+AHL_E.US,D,20230310,000000,20.71,20.71,19.54,19.7,13484,0
+AHL_E.US,D,20230313,000000,19.47,19.4939,18.3202,18.8001,18188,0
+AHL_E.US,D,20230314,000000,18.83,19.4,18.83,18.9402,23662,0
+AHL_E.US,D,20230315,000000,18.85,18.9176,18.265,18.48,18736,0
+AHL_E.US,D,20230316,000000,18.24,18.94,17.82,18.44,19978,0
+AHL_E.US,D,20230317,000000,17.96,18.4999,17.8701,18,5316,0
+AHL_E.US,D,20230320,000000,18.07,18.65,17.4213,17.52,16466,0
+AHL_E.US,D,20230321,000000,17.63,17.9793,17.54,17.85,18182,0
+AHL_E.US,D,20230322,000000,18.06,18.33,17.76,18.31,11386,0
+AHL_E.US,D,20230323,000000,18.13,18.6,18.13,18.25,10331,0
+AHL_E.US,D,20230324,000000,18.37,18.42,17.7301,18.4,4849,0
+AHL_E.US,D,20230327,000000,18.55,18.9,18.17,18.32,9209,0
+AHL_E.US,D,20230328,000000,18.2,18.65,18.2,18.53,4520,0
+AHL_E.US,D,20230329,000000,18.42,19.05,18.1259,19.03,24782,0
+AHL_E.US,D,20230330,000000,19.25,19.3,18.56,19.085,21439,0
+AHL_E.US,D,20230331,000000,18.97,19.33,18.86,19.07,14264,0
+AHL_E.US,D,20230403,000000,19,19.2,18.693,18.99,16123,0
+AHL_E.US,D,20230404,000000,18.86,19.357,18.76,19.15,11835,0
+AHL_E.US,D,20230405,000000,18.872,19.42,18.872,19.39,20512,0
+AHL_E.US,D,20230406,000000,19.2,19.4,18.91,18.91,8854,0
+AHL_E.US,D,20230410,000000,18.87,19.3,18.87,19.3,10165,0
+AHL_E.US,D,20230411,000000,19.16,20.08,19.16,19.95,17693,0
+AHL_E.US,D,20230412,000000,19.86,20.31,19.86,20.15,18645,0
+AHL_E.US,D,20230413,000000,20.3,20.3,20.05,20.3,9975,0
+AHL_E.US,D,20230414,000000,20.14,20.3,20.0937,20.23,14097,0
+AHL_E.US,D,20230417,000000,20.31,20.55,20.1,20.55,10124,0
+AHL_E.US,D,20230418,000000,20.37,20.65,20.3129,20.4,4315,0
+AHL_E.US,D,20230419,000000,20.3,20.68,20.3,20.63,6796,0
+AHL_E.US,D,20230420,000000,20.47,20.6281,20.26,20.55,15682,0
+AHL_E.US,D,20230421,000000,20.43,20.67,20.14,20.16,9220,0
+AHL_E.US,D,20230424,000000,20.26,20.55,20.02,20.02,9108,0
+AHL_E.US,D,20230425,000000,20.02,20.02,19.71,19.9724,10687,0
+AHL_E.US,D,20230426,000000,20.22,20.33,20.04,20.14,7742,0
+AHL_E.US,D,20230427,000000,20.09,20.59,20.02,20.59,15658,0
+AHL_E.US,D,20230428,000000,20.34,20.7,20.34,20.51,12852,0
+AHL_E.US,D,20230501,000000,20.42,20.67,20.38,20.56,9782,0
+AHL_E.US,D,20230502,000000,20.38,20.56,19.62,19.65,21615,0
+AHL_E.US,D,20230503,000000,19.65,19.9621,19.595,19.595,15891,0
+AHL_E.US,D,20230504,000000,19.29,19.29,18.45,18.47,13328,0
+AHL_E.US,D,20230505,000000,18.63,19.32,18.35,18.47,10941,0
+AHL_E.US,D,20230508,000000,18.42,18.8,18.14,18.14,9384,0
+AHL_E.US,D,20230509,000000,18,18.07,17.62,17.85,18716,0
+AHL_E.US,D,20230510,000000,18.5,18.6,18.01,18.01,11473,0
+AHL_E.US,D,20230511,000000,18.02,18.4,17.84,17.85,4794,0
+AHL_E.US,D,20230512,000000,17.72,18.3,17.6524,17.89,4419,0
+AHL_E.US,D,20230515,000000,17.936,17.98,17.67,17.85,5769,0
+AHL_E.US,D,20230516,000000,17.7,18.1,17.5,17.5,11624,0
+AHL_E.US,D,20230517,000000,17.82,17.859,17.61,17.63,11234,0
+AHL_E.US,D,20230518,000000,17.78,18.2,17.78,18.19,4822,0
+AHL_E.US,D,20230519,000000,17.96,18.4,17.79,17.8,7558,0
+AHL_E.US,D,20230522,000000,17.83,18.37,17.6321,17.6538,11416,0
+AHL_E.US,D,20230523,000000,17.63,18,17.63,17.93,3940,0
+AHL_E.US,D,20230524,000000,18.24,18.24,17.67,17.89,8331,0
+AHL_E.US,D,20230525,000000,17.7191,18.1,17.7191,17.83,3117,0
+AHL_E.US,D,20230526,000000,17.77,18.1,17.7,18.1,10758,0
+AHL_E.US,D,20230530,000000,17.8841,18.56,17.8841,18.14,15940,0
+AHL_E.US,D,20230531,000000,18.15,18.73,18.11,18.3,45223,0
+AHL_E.US,D,20230601,000000,18.37,18.92,18.37,18.92,10931,0
+AHL_E.US,D,20230602,000000,18.88,19.31,18.75,19.24,28480,0
+AHL_E.US,D,20230605,000000,19,19.39,19,19.04,9289,0
+AHL_E.US,D,20230606,000000,19.2344,19.33,19.03,19.33,14828,0
+AHL_E.US,D,20230607,000000,19.26,19.43,19.15,19.28,15954,0
+AHL_E.US,D,20230608,000000,19.13,19.3499,19.05,19.27,10374,0
+AHL_E.US,D,20230609,000000,19.15,19.35,19,19.31,12896,0
+AHL_E.US,D,20230612,000000,19.49,19.53,18.98,18.98,22963,0
+AHL_E.US,D,20230613,000000,19.1,19.1872,18.98,19.01,15027,0
+AHL_E.US,D,20230614,000000,18.61,18.8599,18.52,18.52,16282,0
+AHL_E.US,D,20230615,000000,18.29,18.7,18.28,18.29,20735,0
+AHL_E.US,D,20230616,000000,18.31,18.75,18.2,18.2,15800,0
+AHL_E.US,D,20230620,000000,18.06,18.3,17.67,17.85,15817,0
+AHL_E.US,D,20230621,000000,17.66,18,17.66,17.86,27615,0
+AHL_E.US,D,20230622,000000,17.81,18.25,17.47,17.47,36916,0
+AHL_E.US,D,20230623,000000,17.55,17.8599,17.55,17.77,22321,0
+AHL_E.US,D,20230626,000000,17.91,18.2299,17.91,18.09,21824,0
+AHL_E.US,D,20230627,000000,18,18.3,17.9301,18.09,18358,0
+AHL_E.US,D,20230628,000000,18.02,18.79,18.02,18.79,39376,0
+AHL_E.US,D,20230629,000000,18.61,18.61,17.8,17.93,55596,0
+AHL_E.US,D,20230630,000000,18.02,18.1795,17.64,17.8,219587,0
+AHL_E.US,D,20230703,000000,17.99,18.27,17.96,18.23,19448,0
+AHL_E.US,D,20230705,000000,18.15,18.2699,17.91,18.04,20245,0
+AHL_E.US,D,20230706,000000,17.8,17.85,17.46,17.8,28290,0
+AHL_E.US,D,20230707,000000,17.64,17.99,17.64,17.94,16244,0
+AHL_E.US,D,20230710,000000,17.9,18.17,17.9,18.11,10525,0
+AHL_E.US,D,20230711,000000,18.04,18.24,17.99,18.23,13402,0
+AHL_E.US,D,20230712,000000,18.4,18.4,18.25,18.36,17719,0
+AHL_E.US,D,20230713,000000,18.5,18.5,18.29,18.39,13241,0
+AHL_E.US,D,20230714,000000,18.26,18.375,18.1516,18.1756,4375,0
+AHL_E.US,D,20230717,000000,18.25,18.33,18.1001,18.18,6336,0
+AHL_E.US,D,20230718,000000,18.18,18.39,18.17,18.28,9270,0
+AHL_E.US,D,20230719,000000,18.39,18.44,18.23,18.4,7859,0
+AHL_E.US,D,20230720,000000,18.22,18.6,18.22,18.54,3467,0
+AHL_E.US,D,20230721,000000,18.36,18.7475,18.36,18.57,9356,0
+AHL_E.US,D,20230724,000000,18.7,18.72,18.5,18.5601,7049,0
+AHL_E.US,D,20230725,000000,18.5,18.6087,18.45,18.46,5696,0
+AHL_E.US,D,20230726,000000,18.46,18.74,18.46,18.54,15349,0
+AHL_E.US,D,20230727,000000,18.62,18.71,18.16,18.16,14571,0
+AHL_E.US,D,20230728,000000,18.23,18.3579,18,18,13891,0
+AHL_E.US,D,20230731,000000,18.04,18.37,18.04,18.31,11590,0
+AHL_E.US,D,20230801,000000,18.16,18.51,18.0555,18.51,14784,0
+AHL_E.US,D,20230802,000000,18.31,18.334,18.21,18.21,5178,0
+AHL_E.US,D,20230803,000000,18.21,18.331,18.21,18.2163,3722,0
+AHL_E.US,D,20230804,000000,18.24,18.4529,18.24,18.29,5648,0
+AHL_E.US,D,20230807,000000,18.28,18.3956,18.28,18.34,5234,0
+AHL_E.US,D,20230808,000000,18.43,18.43,18.05,18.0633,8779,0
+AHL_E.US,D,20230809,000000,18.08,18.3267,17.97,17.97,5196,0
+AHL_E.US,D,20230810,000000,18.04,18.2578,18.0163,18.0163,3725,0
+AHL_E.US,D,20230811,000000,17.83,18.1246,17.83,17.9499,13004,0
+AHL_E.US,D,20230814,000000,18,18.08,17.96,17.96,11651,0
+AHL_E.US,D,20230815,000000,17.82,18.04,17.82,17.85,5943,0
+AHL_E.US,D,20230816,000000,17.8633,18.02,17.62,17.86,11256,0
+AHL_E.US,D,20230817,000000,17.67,17.735,17.5,17.6862,19027,0
+AHL_E.US,D,20230818,000000,17.76,17.79,17.62,17.62,12852,0
+AHL_E.US,D,20230821,000000,17.62,17.7388,17.52,17.66,13522,0
+AHL_E.US,D,20230822,000000,17.62,17.84,17.62,17.725,18231,0
+AHL_E.US,D,20230823,000000,17.72,18.1,17.72,18.1,16357,0
+AHL_E.US,D,20230824,000000,18.15,18.15,17.73,18.14,12928,0
+AHL_E.US,D,20230825,000000,17.82,18.09,17.82,18.03,14839,0
+AHL_E.US,D,20230828,000000,18,18.18,17.99,18.13,10812,0
+AHL_E.US,D,20230829,000000,18.03,18.38,18.03,18.3,11111,0
+AHL_E.US,D,20230830,000000,18.15,18.45,18.15,18.42,5612,0
+AHL_E.US,D,20230831,000000,18.28,18.42,18.1,18.2,16321,0
+AHL_E.US,D,20230901,000000,18.14,18.1865,17.99,18.14,6490,0
+AHL_E.US,D,20230905,000000,18.1,18.29,18.04,18.19,13059,0
+AHL_E.US,D,20230906,000000,18.19,18.32,18.1637,18.32,6812,0
+AHL_E.US,D,20230907,000000,18.15,18.38,18.15,18.32,12356,0
+AHL_E.US,D,20230908,000000,18.26,18.32,18.25,18.25,6374,0
+AHL_E.US,D,20230911,000000,18.26,18.32,18.25,18.25,19350,0
+AHL_E.US,D,20230912,000000,18.25,18.34,18.25,18.3399,16494,0
+AHL_E.US,D,20230913,000000,18.26,18.35,18.25,18.35,10691,0
+AHL_E.US,D,20230914,000000,18,18.19,17.99,18.13,15471,0
+AHL_E.US,D,20230915,000000,18.03,18.15,18.02,18.13,15878,0
+AHL_E.US,D,20230918,000000,18.04,18.22,18.04,18.22,10297,0
+AHL_E.US,D,20230919,000000,18.1,18.47,18.0605,18.45,15767,0
+AHL_E.US,D,20230920,000000,18.35,18.56,18.35,18.4599,13458,0
+AHL_E.US,D,20230921,000000,18.2,18.4,18.1,18.2377,20167,0
+AHL_E.US,D,20230922,000000,18.23,18.405,18.23,18.39,11342,0
+AHL_E.US,D,20230925,000000,18.37,18.4,18.12,18.265,26018,0
+AHL_E.US,D,20230926,000000,18.15,18.25,18.03,18.0301,25746,0
+AHL_E.US,D,20230927,000000,18.13,18.2,18.03,18.17,24962,0
+AHL_E.US,D,20230928,000000,18.04,18.17,18.03,18.16,12768,0
+AHL_E.US,D,20230929,000000,18.16,18.62,18.1401,18.17,63751,0
+AHL_E.US,D,20231002,000000,18.09,18.4099,18.0601,18.25,12950,0
+AHL_E.US,D,20231003,000000,18.14,18.49,17.25,17.27,55132,0
+AHL_E.US,D,20231004,000000,17.42,17.7198,17.41,17.41,21022,0
+AHL_E.US,D,20231005,000000,17.375,17.375,17,17.05,16314,0
+AHL_E.US,D,20231006,000000,16.92,17.25,16.92,17.08,16282,0
+AHL_E.US,D,20231009,000000,17.4,17.4,17.06,17.245,7378,0
+AHL_E.US,D,20231010,000000,17.36,17.39,17.15,17.2268,10979,0
+AHL_E.US,D,20231011,000000,17.33,17.52,17.2128,17.23,22539,0
+AHL_E.US,D,20231012,000000,17.15,17.2023,17.02,17.02,10561,0
+AHL_E.US,D,20231013,000000,17.09,17.47,17.0501,17.07,20251,0
+AHL_E.US,D,20231016,000000,17.12,17.36,16.95,17.16,16254,0
+AHL_E.US,D,20231017,000000,17.15,17.4,17.15,17.3,12620,0
+AHL_E.US,D,20231018,000000,17.29,17.3,17.0301,17.1487,12797,0
+AHL_E.US,D,20231019,000000,17.09,17.3093,16.47,16.47,12278,0
+AHL_E.US,D,20231020,000000,16.5,16.7872,16.2906,16.4,9156,0
+AHL_E.US,D,20231023,000000,16.3,16.63,16.27,16.36,21391,0
+AHL_E.US,D,20231024,000000,16.52,16.5394,16.19,16.5394,19774,0
+AHL_E.US,D,20231025,000000,16.4,16.65,16.23,16.24,17507,0
+AHL_E.US,D,20231026,000000,16.25,16.5799,16.19,16.22,25586,0
+AHL_E.US,D,20231027,000000,16.24,16.24,15.88,15.9,12381,0
+AHL_E.US,D,20231030,000000,15.94,16.1112,15.86,16.04,19212,0
+AHL_E.US,D,20231031,000000,16,16.2025,15.83,15.86,27779,0
+AHL_E.US,D,20231101,000000,15.96,16.74,15.91,16.68,24613,0
+AHL_E.US,D,20231102,000000,17.135,17.43,17,17.3,23155,0
+AHL_E.US,D,20231103,000000,17.42,17.67,17.3,17.6,27073,0
+AHL_E.US,D,20231106,000000,17.6,17.78,17.54,17.78,10733,0
+AHL_E.US,D,20231107,000000,17.8181,17.8181,17.5201,17.65,11329,0
+AHL_E.US,D,20231108,000000,17.55,17.83,17.55,17.65,27658,0
+AHL_E.US,D,20231109,000000,17.56,17.91,17.56,17.84,11606,0
+AHL_E.US,D,20231110,000000,17.85,18.0685,17.85,17.94,10768,0
+AHL_E.US,D,20231113,000000,17.81,18.31,17.81,18.27,15728,0
+AHL_E.US,D,20231114,000000,18.41,18.49,18.2927,18.37,12842,0
+AHL_E.US,D,20231115,000000,18.25,18.44,18.24,18.44,13503,0
+AHL_E.US,D,20231116,000000,18.53,18.7,18.357,18.7,12701,0
+AHL_E.US,D,20231117,000000,18.55,18.79,18.4793,18.49,18295,0
+AHL_E.US,D,20231120,000000,18.5001,18.57,18.44,18.57,11585,0
+AHL_E.US,D,20231121,000000,18.414,18.65,18.4,18.42,12734,0
+AHL_E.US,D,20231122,000000,18.23,18.4829,18.07,18.24,8494,0
+AHL_E.US,D,20231124,000000,18.39,18.39,18.0423,18.1,7326,0
+AHL_E.US,D,20231127,000000,18.3,18.55,18.142,18.45,21232,0
+AHL_E.US,D,20231128,000000,18.37,18.61,18.37,18.59,21462,0
+AHL_E.US,D,20231129,000000,18.51,18.91,18.51,18.91,23588,0
+AHL_E.US,D,20231130,000000,18.84,19.61,18.84,19.48,28526,0
+AHL_E.US,D,20231201,000000,19.37,19.99,19.37,19.8207,30925,0
+AHL_E.US,D,20231204,000000,19.7,19.91,19.61,19.67,19010,0
+AHL_E.US,D,20231205,000000,19.57,20.14,19.57,20,27972,0
+AHL_E.US,D,20231206,000000,19.94,20.17,19.82,19.82,16594,0
+AHL_E.US,D,20231207,000000,19.76,20.02,19.76,19.98,13319,0
+AHL_E.US,D,20231208,000000,19.96,20,19.61,19.73,18532,0
+AHL_E.US,D,20231211,000000,19.61,19.68,19.2,19.383,24057,0
+AHL_E.US,D,20231212,000000,19.46,19.5,19.37,19.4,20032,0
+AHL_E.US,D,20231213,000000,19.39,19.73,19.39,19.7149,24796,0
+AHL_E.US,D,20231214,000000,19.68,19.88,19.5,19.63,29934,0
+AHL_E.US,D,20231215,000000,19.7,19.88,19.4,19.4,30017,0
+AHL_E.US,D,20231218,000000,19.4,19.51,19.26,19.4,58234,0
+AHL_E.US,D,20231219,000000,19.4,19.83,19.31,19.76,34278,0
+AHL_E.US,D,20231220,000000,19.9,20,19.54,19.71,30855,0
+AHL_E.US,D,20231221,000000,19.61,20.17,19.32,19.41,81619,0
+AHL_E.US,D,20231222,000000,19.52,19.59,19.2,19.2601,97389,0
+AHL_E.US,D,20231226,000000,19.32,19.55,19.08,19.12,37957,0
+AHL_E.US,D,20231227,000000,19.12,19.59,19.12,19.44,26785,0
+AHL_E.US,D,20231228,000000,19.35,19.83,19.35,19.74,19717,0
+AHL_E.US,D,20231229,000000,19.54,20.17,19.4,19.54,259318,0
+AHL_E.US,D,20240102,000000,19.39,19.87,19.39,19.71,21603,0
+AHL_E.US,D,20240103,000000,19.63,19.79,19.4201,19.77,20273,0
+AHL_E.US,D,20240104,000000,19.7,19.74,19.27,19.56,21558,0
+AHL_E.US,D,20240105,000000,19.52,19.8,19.4317,19.53,6217,0
+AHL_E.US,D,20240108,000000,19.75,19.75,19.475,19.58,9382,0
+AHL_E.US,D,20240109,000000,19.49,19.81,19.43,19.6123,11287,0
+AHL_E.US,D,20240110,000000,19.665,19.97,19.6303,19.97,10907,0
+AHL_E.US,D,20240111,000000,19.83,19.9582,19.7001,19.76,8859,0
+AHL_E.US,D,20240112,000000,19.71,19.95,19.71,19.74,13445,0
+AHL_E.US,D,20240116,000000,19.7501,19.88,19.7,19.7,11389,0
+AHL_E.US,D,20240117,000000,19.53,19.655,19.3,19.4,17859,0
+AHL_E.US,D,20240118,000000,19.4,19.75,19.15,19.24,23554,0
+AHL_E.US,D,20240119,000000,19.3,19.41,19.15,19.37,7232,0
+AHL_E.US,D,20240122,000000,19.5,19.7799,19.43,19.69,7835,0
+AHL_E.US,D,20240123,000000,19.73,19.85,19.6025,19.642,9717,0
+AHL_E.US,D,20240124,000000,19.81,19.8664,19.6642,19.7,6537,0
+AHL_E.US,D,20240125,000000,19.72,20.41,19.7,20.4,11909,0
+AHL_E.US,D,20240126,000000,20.33,20.7,20.23,20.63,11298,0
+AHL_E.US,D,20240129,000000,20.55,20.97,20.55,20.83,17113,0
+AHL_E.US,D,20240130,000000,20.74,20.8446,20.73,20.77,12823,0
+AHL_E.US,D,20240131,000000,20.73,21.08,20.73,20.88,9872,0
+AHL_E.US,D,20240201,000000,20.84,21.07,20.84,20.91,13235,0
+AHL_E.US,D,20240202,000000,20.74,21,20.74,20.9,4691,0
+AHL_E.US,D,20240205,000000,20.76,20.76,20.44,20.5299,11157,0
+AHL_E.US,D,20240206,000000,20.56,20.62,20.2255,20.3338,7843,0
+AHL_E.US,D,20240207,000000,20.36,20.84,20.36,20.7,8418,0
+AHL_E.US,D,20240208,000000,20.55,20.72,20.3101,20.61,6961,0
+AHL_E.US,D,20240209,000000,20.59,20.6,20.53,20.6,8393,0
+AHL_E.US,D,20240212,000000,20.64,20.99,20.64,20.97,11232,0
+AHL_E.US,D,20240213,000000,20.71,20.7564,20.38,20.46,7681,0
+AHL_E.US,D,20240214,000000,20.7,20.7,20.48,20.5398,2214,0
+AHL_E.US,D,20240215,000000,20.87,20.87,20.44,20.4752,5263,0
+AHL_E.US,D,20240216,000000,20.47,20.4821,20.4,20.4,3622,0
+AHL_E.US,D,20240220,000000,20.25,20.515,20.02,20.2,7681,0
+AHL_E.US,D,20240221,000000,20.19,20.564,20.15,20.27,6797,0
+AHL_E.US,D,20240222,000000,20.25,20.35,20.245,20.25,3213,0
+AHL_E.US,D,20240223,000000,20.6556,20.87,20.4,20.85,9067,0
+AHL_E.US,D,20240226,000000,20.85,20.97,20.85,20.95,5307,0
+AHL_E.US,D,20240227,000000,20.9,21.0077,20.5501,20.65,8983,0
+AHL_E.US,D,20240228,000000,20.75,20.7899,20.45,20.73,11022,0
+AHL_E.US,D,20240229,000000,20.88,21.52,20.6801,21.17,51455,0
+AHL_E.US,D,20240301,000000,20.48,21.18,20.48,21.01,8272,0
+AHL_E.US,D,20240304,000000,20.74,21.2599,20.74,20.78,8050,0
+AHL_E.US,D,20240305,000000,20.71,20.9,20.5101,20.82,6513,0
+AHL_E.US,D,20240306,000000,20.72,20.82,20.5052,20.7137,29634,0
+AHL_E.US,D,20240307,000000,20.75,20.82,20.64,20.8,5788,0
+AHL_E.US,D,20240308,000000,20.82,20.9999,20.75,20.9,9326,0
+AHL_E.US,D,20240311,000000,20.8,20.9999,20.8,20.82,7160,0
+AHL_E.US,D,20240312,000000,20.74,20.9999,20.71,20.79,7719,0
+AHL_E.US,D,20240313,000000,20.925,21.08,20.74,20.74,31008,0
+AHL_E.US,D,20240314,000000,20.5,20.5755,19.94,20.1,21912,0
+AHL_E.US,D,20240315,000000,20,20.22,20,20.05,13047,0
+AHL_E.US,D,20240318,000000,20.05,20.354,20.05,20.35,8269,0
+AHL_E.US,D,20240319,000000,20.48,20.58,20.445,20.4648,5382,0
+AHL_E.US,D,20240320,000000,20.4,20.72,20.4,20.72,10695,0
+AHL_E.US,D,20240321,000000,20.75,20.95,20.69,20.82,15571,0
+AHL_E.US,D,20240322,000000,20.95,20.95,20.46,20.67,10841,0
+AHL_E.US,D,20240325,000000,20.5201,20.7,20.49,20.51,6964,0
+AHL_E.US,D,20240326,000000,20.39,20.39,20.08,20.13,8765,0
+AHL_E.US,D,20240327,000000,20.29,20.48,20.06,20.44,8717,0
+AHL_E.US,D,20240328,000000,20.5,20.71,20.12,20.45,21360,0
+AHL_E.US,D,20240401,000000,20.24,20.535,20.07,20.5,18747,0
+AHL_E.US,D,20240402,000000,20.46,20.46,20.05,20.23,27011,0
+AHL_E.US,D,20240403,000000,20.06,20.23,20.04,20.23,9688,0
+AHL_E.US,D,20240404,000000,20.28,20.3,20.08,20.18,18949,0
+AHL_E.US,D,20240405,000000,20.08,20.38,20.08,20.28,9520,0
+AHL_E.US,D,20240408,000000,20.17,20.37,20.17,20.25,4418,0
+AHL_E.US,D,20240409,000000,20.2,20.325,20.2,20.315,11045,0
+AHL_E.US,D,20240410,000000,20,20.0999,19.8007,19.85,37536,0
+AHL_E.US,D,20240411,000000,19.82,19.9783,19.79,19.88,12390,0
+AHL_E.US,D,20240412,000000,19.81,20.06,19.81,19.98,8170,0
+AHL_E.US,D,20240415,000000,19.85,19.85,19.4001,19.4001,37163,0
+AHL_E.US,D,20240416,000000,19.3,19.4899,19.16,19.18,14122,0
+AHL_E.US,D,20240417,000000,19.24,19.47,19.24,19.4,6011,0
+AHL_E.US,D,20240418,000000,19.4272,19.4272,19.295,19.34,13767,0
+AHL_E.US,D,20240419,000000,19.49,19.49,19.3006,19.3006,1945,0
+AHL_E.US,D,20240422,000000,19.45,19.52,19.2989,19.45,5072,0
+AHL_E.US,D,20240423,000000,19.42,19.78,19.42,19.78,9178,0
+AHL_E.US,D,20240424,000000,19.76,19.76,19.57,19.64,4015,0
+AHL_E.US,D,20240425,000000,19.36,19.52,19.21,19.27,11505,0
+AHL_E.US,D,20240426,000000,19.27,19.6,19.27,19.35,10243,0
+AHL_E.US,D,20240429,000000,19.5,19.63,19.37,19.38,17280,0
+AHL_E.US,D,20240430,000000,19.67,19.67,19.1999,19.26,14420,0
+AHL_E.US,D,20240501,000000,19.45,19.47,19.25,19.47,9016,0
+AHL_E.US,D,20240502,000000,19.4,19.71,19.4,19.6898,8856,0
+AHL_E.US,D,20240503,000000,19.84,20.15,19.7,20.12,11238,0
+AHL_E.US,D,20240506,000000,20.24,20.35,20.162,20.25,19552,0
+AHL_E.US,D,20240507,000000,20.17,20.24,20.0201,20.09,11518,0
+AHL_E.US,D,20240508,000000,20.07,20.07,19.26,19.52,48700,0
+AHL_E.US,D,20240509,000000,19.52,19.8002,19.5,19.57,26543,0
+AHL_E.US,D,20240510,000000,19.56,19.8,19.38,19.55,9435,0
+AHL_E.US,D,20240513,000000,19.6,19.8494,19.54,19.75,12946,0
+AHL_E.US,D,20240514,000000,19.66,19.87,19.62,19.62,13250,0
+AHL_E.US,D,20240515,000000,19.86,20.24,19.805,20.18,19945,0
+AHL_E.US,D,20240516,000000,20.07,20.26,19.9862,20.07,17570,0
+AHL_E.US,D,20240517,000000,19.95,20.17,19.93,20.17,7593,0
+AHL_E.US,D,20240520,000000,19.93,20.2299,19.93,20.2,8667,0
+AHL_E.US,D,20240521,000000,20.1,20.1785,19.98,20.0999,9919,0
+AHL_E.US,D,20240522,000000,19.96,20.005,19.84,19.84,6291,0
+AHL_E.US,D,20240523,000000,19.84,19.87,19.43,19.57,14902,0
+AHL_E.US,D,20240524,000000,19.68,19.84,19.4501,19.82,8883,0
+AHL_E.US,D,20240528,000000,19.99,20.01,19.7201,19.96,9178,0
+AHL_E.US,D,20240529,000000,19.66,19.88,19.5395,19.72,11740,0
+AHL_E.US,D,20240530,000000,19.7,19.9,19.65,19.67,6225,0
+AHL_E.US,D,20240531,000000,19.7902,20.29,19.71,19.71,40899,0
+AHL_E.US,D,20240603,000000,19.84,20.2,19.84,20.18,14178,0
+AHL_E.US,D,20240604,000000,20.18,20.39,20.18,20.36,3201,0
+AHL_E.US,D,20240605,000000,20.31,20.43,20.25,20.37,6435,0
+AHL_E.US,D,20240606,000000,20.28,20.45,20,20.28,12019,0
+AHL_E.US,D,20240607,000000,20.3,20.31,20.17,20.25,5060,0
+AHL_E.US,D,20240610,000000,20.16,20.38,19.9,20.0709,15108,0
+AHL_E.US,D,20240611,000000,20.01,20.35,19.95,20.08,13035,0
+AHL_E.US,D,20240612,000000,20.28,20.4455,20.14,20.14,11593,0
+AHL_E.US,D,20240613,000000,20.21,20.53,20.06,20.53,19860,0
+AHL_E.US,D,20240614,000000,20.12,20.45,19.945,20.05,12916,0
+AHL_E.US,D,20240617,000000,19.99,19.99,19.54,19.85,42266,0
+AHL_E.US,D,20240618,000000,19.75,20.295,19.75,20.2825,27414,0
+AHL_E.US,D,20240620,000000,20.1,20.36,20,20.1119,21579,0
+AHL_E.US,D,20240621,000000,20.15,20.25,20.02,20.115,8756,0
+AHL_E.US,D,20240624,000000,20.03,20.15,18.84,19.4599,167197,0
+AHL_E.US,D,20240625,000000,19.46,19.7099,19.371,19.55,24939,0
+AHL_E.US,D,20240626,000000,19.39,19.5879,19.39,19.555,6596,0
+AHL_E.US,D,20240627,000000,19.47,19.63,19.47,19.61,11216,0
+AHL_E.US,D,20240628,000000,19.7,19.74,19.475,19.49,12547,0
+AHL_E.US,D,20240701,000000,19.47,19.59,19.25,19.39,14901,0
+AHL_E.US,D,20240702,000000,19.4,19.64,19.35,19.64,17523,0
+AHL_E.US,D,20240703,000000,19.79,19.83,19.65,19.8,7227,0
+AHL_E.US,D,20240705,000000,19.82,19.82,19.62,19.7,10887,0
+AHL_E.US,D,20240708,000000,19.8,19.8,19.52,19.55,7170,0
+AHL_E.US,D,20240709,000000,19.6,19.74,19.25,19.27,14628,0
+AHL_E.US,D,20240710,000000,19.25,19.48,19.23,19.44,41867,0
+AHL_E.US,D,20240711,000000,19.54,19.68,19.4901,19.68,12679,0
+AHL_E.US,D,20240712,000000,19.72,19.92,19.54,19.77,15695,0
+AHL_E.US,D,20240715,000000,19.77,19.85,19.58,19.69,5232,0
+AHL_E.US,D,20240716,000000,19.71,19.84,19.71,19.8,6601,0
+AHL_E.US,D,20240717,000000,19.6,19.8,19.52,19.67,23979,0
+AHL_E.US,D,20240718,000000,19.75,19.82,19.56,19.686,25023,0
+AHL_E.US,D,20240719,000000,19.62,19.8,19.62,19.66,3525,0
+AHL_E.US,D,20240722,000000,19.8,19.91,19.7,19.885,9764,0
+AHL_E.US,D,20240723,000000,19.76,19.9,19.67,19.75,7179,0
+AHL_E.US,D,20240724,000000,19.82,19.82,19.61,19.6396,5774,0
+AHL_E.US,D,20240725,000000,19.6,20,19.6,19.905,23536,0
+AHL_E.US,D,20240726,000000,20.05,20.08,20,20.08,9309,0
+AHL_E.US,D,20240729,000000,20.03,20.1,19.92,19.92,6807,0
+AHL_E.US,D,20240730,000000,19.95,20.09,19.845,20.05,15731,0
+AHL_E.US,D,20240731,000000,20.15,20.22,19.65,19.83,20179,0
+AHL_E.US,D,20240801,000000,19.85,20.04,19.66,19.99,14038,0
+AHL_E.US,D,20240802,000000,19.75,20.12,19.69,20.1,6601,0
+AHL_E.US,D,20240805,000000,19.73,19.9,19.355,19.66,11137,0
+AHL_E.US,D,20240806,000000,19.63,19.94,19.5801,19.92,13580,0
+AHL_E.US,D,20240807,000000,19.81,19.97,19.67,19.82,8917,0
+AHL_E.US,D,20240808,000000,19.79,20,19.74,19.94,6686,0
+AHL_E.US,D,20240809,000000,19.86,20.0002,19.79,19.87,7533,0
+AHL_E.US,D,20240812,000000,19.77,19.9,19.6613,19.8,12086,0
+AHL_E.US,D,20240813,000000,19.8,20.01,19.8,20.01,3532,0
+AHL_E.US,D,20240814,000000,19.94,20.37,19.94,20.34,19298,0
+AHL_E.US,D,20240815,000000,20.25,20.46,20.25,20.38,8030,0
+AHL_E.US,D,20240816,000000,20.29,20.66,20.28,20.64,13006,0
+AHL_E.US,D,20240819,000000,20.6,20.61,20.48,20.55,7035,0
+AHL_E.US,D,20240820,000000,20.48,20.66,20.48,20.58,3368,0
+AHL_E.US,D,20240821,000000,20.58,20.69,20.5716,20.635,9458,0
+AHL_E.US,D,20240822,000000,20.55,20.77,20.34,20.48,14247,0
+AHL_E.US,D,20240823,000000,20.64,20.88,20.6,20.82,4000,0
+AHL_E.US,D,20240826,000000,20.89,20.99,20.7304,20.793,5676,0
+AHL_E.US,D,20240827,000000,20.7,20.9,20.7,20.9,6531,0
+AHL_E.US,D,20240828,000000,20.9,20.9,20.83,20.9,7741,0
+AHL_E.US,D,20240829,000000,20.75,20.96,20.75,20.9,6352,0
+AHL_E.US,D,20240830,000000,20.9,20.93,20.34,20.44,13669,0
+AHL_E.US,D,20240903,000000,20.45,20.55,20.45,20.47,5977,0
+AHL_E.US,D,20240904,000000,20.37,20.7842,20.37,20.78,9569,0
+AHL_E.US,D,20240905,000000,20.75,21,20.67,20.86,11518,0
+AHL_E.US,D,20240906,000000,20.81,20.81,20.7301,20.75,3560,0
+AHL_E.US,D,20240909,000000,20.71,20.9941,20.71,20.99,9489,0
+AHL_E.US,D,20240910,000000,21.15,21.25,20.88,21.22,18488,0
+AHL_E.US,D,20240911,000000,21.12,21.34,21.03,21.25,9327,0
+AHL_E.US,D,20240912,000000,21.17,21.6,21.17,21.52,12553,0
+AHL_E.US,D,20240913,000000,21.12,21.1317,20.92,21.1,16662,0
+AHL_E.US,D,20240916,000000,20.99,21.35,20.99,21.2607,5066,0
+AHL_E.US,D,20240917,000000,21.26,21.5,21.0201,21.44,8128,0
+AHL_E.US,D,20240918,000000,21.44,21.5981,21.44,21.44,16950,0
+AHL_E.US,D,20240919,000000,21.48,21.59,21.2665,21.42,14550,0
+AHL_E.US,D,20240920,000000,21.3,21.55,21.08,21.5015,10351,0
+AHL_E.US,D,20240923,000000,21.5413,21.5694,21.3808,21.47,7952,0
+AHL_E.US,D,20240924,000000,21.34,21.47,21.34,21.415,7298,0
+AHL_E.US,D,20240925,000000,21.3601,21.4699,21.21,21.21,4852,0
+AHL_E.US,D,20240926,000000,21.22,21.44,21.22,21.27,8189,0
+AHL_E.US,D,20240927,000000,21.25,21.44,21.07,21.07,11839,0
+AHL_E.US,D,20240930,000000,21.4,21.4,20.64,20.81,23772,0
+AHL_E.US,D,20241001,000000,20.97,21.2399,20.89,21.12,13008,0
+AHL_E.US,D,20241002,000000,21.18,21.29,20.84,21.29,18506,0
+AHL_E.US,D,20241003,000000,21.13,21.45,21.1001,21.28,23978,0
+AHL_E.US,D,20241004,000000,21.15,21.4,20.89,21.33,18206,0
+AHL_E.US,D,20241007,000000,21.32,21.45,21.3,21.34,7991,0
+AHL_E.US,D,20241008,000000,21.21,21.5,21.18,21.32,23407,0
+AHL_E.US,D,20241009,000000,21.32,21.54,21.2905,21.4927,16005,0
+AHL_E.US,D,20241010,000000,21.3901,21.5,21.3635,21.3688,1943,0
+AHL_E.US,D,20241011,000000,21.45,21.86,21.45,21.86,9631,0
+AHL_E.US,D,20241014,000000,21.71,22.05,21.71,21.8,17118,0
+AHL_E.US,D,20241015,000000,21.79,22,21.78,21.9,10308,0
+AHL_E.US,D,20241016,000000,21.81,21.94,21.52,21.795,12124,0
+AHL_E.US,D,20241017,000000,21.88,22.02,21.5101,21.8,10325,0
+AHL_E.US,D,20241018,000000,21.8459,21.99,21.55,21.68,8841,0
+AHL_E.US,D,20241021,000000,21.63,21.63,21.19,21.3173,7861,0
+AHL_E.US,D,20241022,000000,21.36,21.6535,21.2601,21.65,14104,0
+AHL_E.US,D,20241023,000000,21.38,21.6757,21.05,21.22,27735,0
+AHL_E.US,D,20241024,000000,21.28,21.2956,21.04,21.154,4949,0
+AHL_E.US,D,20241025,000000,21.35,21.5595,20.75,21,22442,0
+AHL_E.US,D,20241028,000000,21.25,21.2999,20.62,21.14,6649,0
+AHL_E.US,D,20241029,000000,21.1,21.2499,20.9296,21.22,6277,0
+AHL_E.US,D,20241030,000000,21.2099,21.36,21.1422,21.33,9735,0
+AHL_E.US,D,20241031,000000,21.41,21.41,20.89,20.93,19068,0
+AHL_E.US,D,20241101,000000,20.93,21.26,20.76,20.98,14847,0
+AHL_E.US,D,20241104,000000,21,21.57,20.9701,21.54,35944,0
+AHL_E.US,D,20241105,000000,21.39,21.95,21.39,21.9,9627,0
+AHL_E.US,D,20241106,000000,21.84,22.1818,21.78,22.05,88119,0
+AHL_E.US,D,20241107,000000,22.3082,22.3082,21.8,22.02,13138,0
+AHL_E.US,D,20241108,000000,22.1,22.68,21.68,22.63,15512,0
+AHL_E.US,D,20241111,000000,22.6,22.63,22.27,22.39,14903,0
+AHL_E.US,D,20241112,000000,22.44,22.470075,22.0256,22.04,14736,0
+AHL_E.US,D,20241113,000000,22.01,22.06,21.71,21.81,14196,0
+AHL_E.US,D,20241114,000000,21.7129,21.7856,21.33,21.36,14658,0
+AHL_E.US,D,20241115,000000,21.5245,21.5245,20.8,21.15,20689,0
+AHL_E.US,D,20241118,000000,21.2,21.22,20.925,20.925,9639,0
+AHL_E.US,D,20241119,000000,20.9,21.2996,20.25,20.4,43243,0
+AHL_E.US,D,20241120,000000,20.38,20.65,19.83,20.28,22944,0
+AHL_E.US,D,20241121,000000,19.8301,20.72,19.8301,20.69,27014,0
+AHL_E.US,D,20241122,000000,20.68,21.1,20.53,20.98,25195,0
+AHL_E.US,D,20241125,000000,21.1,21.4,20.9065,21.3006,9394,0
+AHL_E.US,D,20241126,000000,21.32,21.32,20.56,20.83,18672,0
+AHL_E.US,D,20241127,000000,20.95,21,20.65,20.77,17019,0
+AHL_E.US,D,20241129,000000,21.1181,21.57,20.66,21.57,49072,0
+AHL_E.US,D,20241202,000000,21.28,21.43,21.0628,21.24,14258,0
+AHL_E.US,D,20241203,000000,21.17,21.3878,20.99,21.0303,19387,0
+AHL_E.US,D,20241204,000000,21.3,21.51,20.99,21.51,27550,0
+AHL_E.US,D,20241205,000000,21.4118,21.63,21.29,21.5149,28646,0
+AHL_E.US,D,20241206,000000,21.646,21.65,21.25,21.41,11803,0
+AHL_E.US,D,20241209,000000,21.34,21.34,20.97,21.02,24353,0
+AHL_E.US,D,20241210,000000,21.25,21.25,20.8,20.93,36684,0
+AHL_E.US,D,20241211,000000,21.0873,21.2,20.88,20.9,34908,0
+AHL_E.US,D,20241212,000000,20.93,21.1,20.57,20.76,24380,0
+AHL_E.US,D,20241213,000000,20.5,20.52,19.97,20.2,29474,0
+AHL_E.US,D,20241216,000000,20.2756,20.37,20.06,20.1,26078,0
+AHL_E.US,D,20241217,000000,20.1,20.26,20.025,20.025,22064,0
+AHL_E.US,D,20241218,000000,20.18,20.24,19.8,20,23293,0
+AHL_E.US,D,20241219,000000,19.85,19.93,19.5323,19.7487,38136,0
+AHL_E.US,D,20241220,000000,19.7438,20.12,19.71,19.89,15602,0
+AHL_E.US,D,20241223,000000,20.02,20.0399,19.65,19.72,36226,0
+AHL_E.US,D,20241224,000000,19.67,19.67,19.31,19.46,15441,0
+AHL_E.US,D,20241226,000000,19.75,19.75,19.25,19.39,28256,0
+AHL_E.US,D,20241227,000000,19.39,19.72,19.21,19.22,29620,0
+AHL_E.US,D,20241230,000000,19.26,19.48,19.25,19.3,40441,0
+AHL_E.US,D,20241231,000000,19.35,19.59,19.1101,19.3,310208,0
+AHL_E.US,D,20250102,000000,19.53,20.04,19.42,20,30185,0
+AHL_E.US,D,20250103,000000,20.14,20.28,19.85,20.2,24079,0
+AHL_E.US,D,20250106,000000,20.35,20.35,20.06,20.1,13755,0
+AHL_E.US,D,20250107,000000,20.29,20.29,19.6301,19.79,25962,0
+AHL_E.US,D,20250108,000000,19.676,19.761,19.67,19.7,7322,0
+AHL_E.US,D,20250110,000000,19.5,19.69,19.31,19.39,11812,0
+AHL_E.US,D,20250113,000000,19.2906,19.2906,19.02,19.09,20110,0
+AHL_E.US,D,20250114,000000,19.25,19.36,19.1,19.29,10686,0
+AHL_E.US,D,20250115,000000,19.595,19.9,19.595,19.87,25404,0
+AHL_E.US,D,20250116,000000,19.87,20.325,19.82,19.82,19819,0
+AHL_E.US,D,20250117,000000,19.9899,19.9899,19.65,19.67,16846,0
+AHL_E.US,D,20250121,000000,19.77,19.99,19.77,19.99,26959,0
+AHL_E.US,D,20250122,000000,20.0729,20.12,19.933,19.98,18487,0
+AHL_E.US,D,20250123,000000,20,20.11,19.7501,20.07,31321,0
+AHL_E.US,D,20250124,000000,20.05,20.196,19.9201,20.15,12771,0
+AHL_E.US,D,20250127,000000,20.2499,20.45,20.055,20.35,24680,0
+AHL_E.US,D,20250128,000000,20.3,20.305,20.0661,20.2,9626,0
+AHL_E.US,D,20250129,000000,20.35,20.35,19.9301,20.11,11145,0
+AHL_E.US,D,20250130,000000,20.06,20.3,19.99,20.04,10886,0
+AHL_E.US,D,20250131,000000,19.8501,20.12,19.8501,19.92,10057,0
+AHL_E.US,D,20250203,000000,19.85,20.065,19.85,19.87,8239,0
+AHL_E.US,D,20250204,000000,20.1,20.1799,19.8801,19.9,8156,0
+AHL_E.US,D,20250205,000000,20.15,20.15,19.98,20.05,6681,0
+AHL_E.US,D,20250206,000000,20.2,20.24,19.97,20.08,14453,0
+AHL_E.US,D,20250207,000000,20.0116,20.2132,19.9,20.2132,15704,0
+AHL_E.US,D,20250210,000000,20.077,20.22,20.0601,20.2,9048,0
+AHL_E.US,D,20250211,000000,20.15,20.24,20.0401,20.145,11814,0
+AHL_E.US,D,20250212,000000,19.97,20.11,19.87,19.96,16159,0
+AHL_E.US,D,20250213,000000,20.15,20.21,20,20.15,10245,0
+AHL_E.US,D,20250214,000000,20.4,20.4,20.1946,20.39,10517,0
+AHL_E.US,D,20250218,000000,20.3875,20.3875,20.1,20.23,6048,0
+AHL_E.US,D,20250219,000000,20.23,20.32,20.0601,20.08,7931,0
+AHL_E.US,D,20250220,000000,20.21,20.21,19.9201,20.0011,20984,0
+AHL_E.US,D,20250221,000000,20.14,20.14,19.87,19.9,10020,0
+AHL_E.US,D,20250224,000000,20.1,20.1,19.9,19.9,4521,0
+AHL_E.US,D,20250225,000000,19.990455,20.34,19.990455,20.21,16930,0
+AHL_E.US,D,20250226,000000,20.2,20.29,20.0415,20.14,10684,0
+AHL_E.US,D,20250227,000000,20.35,20.35,20.165,20.28,8953,0
+AHL_E.US,D,20250228,000000,20.2268,20.34,20.07,20.1,13726,0
+AHL_E.US,D,20250303,000000,20.3,20.33,20.1501,20.3,7850,0
+AHL_E.US,D,20250304,000000,20,20.2,19.97,20.14,10856,0
+AHL_E.US,D,20250305,000000,20.2265,20.23,20.01,20.11,11809,0
+AHL_E.US,D,20250306,000000,20.22,20.22,19.98,20.11,7784,0
+AHL_E.US,D,20250307,000000,20.04,20.22,20.01,20.111,14215,0
+AHL_E.US,D,20250310,000000,20.095,20.16,20.0314,20.06,7828,0
+AHL_E.US,D,20250311,000000,20.1,20.1199,20.01,20.02,5805,0
+AHL_E.US,D,20250312,000000,20.1267,20.15,20.01,20.0412,11758,0
+AHL_E.US,D,20250313,000000,20.13,20.3175,20.03,20.28,12538,0
+AHL_E.US,D,20250314,000000,19.95,20.24,19.95,20.04,15374,0
+AHL_E.US,D,20250317,000000,20.04,20.27,20.0302,20.25,17685,0
+AHL_E.US,D,20250318,000000,20.23,20.23,20.0501,20.11,3425,0
+AHL_E.US,D,20250319,000000,20.06,20.88,20.06,20.23,46258,0
+AHL_E.US,D,20250320,000000,20.45,20.52,20.255,20.3275,7871,0
+AHL_E.US,D,20250321,000000,20.4,20.4,20.2,20.24,5342,0
+AHL_E.US,D,20250324,000000,20.4,20.48,20.23,20.3832,4347,0
+AHL_E.US,D,20250325,000000,20.2101,20.45,20.2101,20.35,4257,0
+AHL_E.US,D,20250326,000000,20.2751,20.46,20.05,20.09,31381,0
+AHL_E.US,D,20250327,000000,20.07,20.24,19.93,20.08,9635,0
+AHL_E.US,D,20250328,000000,20.005,20.06,19.83,19.9,4136,0
+AHL_E.US,D,20250331,000000,19.85,20.2199,19.63,19.69,19355,0
+AHL_E.US,D,20250401,000000,19.9,19.9,19.51,19.52,7728,0
+AHL_E.US,D,20250402,000000,19.51,19.59,19.49,19.49,11967,0
+AHL_E.US,D,20250403,000000,19.37,19.57,19.07,19.07,36576,0
+AHL_E.US,D,20250404,000000,18.92,19.05,17.76,18.25,72131,0
+AHL_E.US,D,20250407,000000,17.7474,18.575,17.6,17.86,23291,0
+AHL_E.US,D,20250408,000000,18.4,18.4486,17.8801,17.91,19097,0
+AHL_E.US,D,20250409,000000,18.01,18.79,17.59,18.45,21035,0
+AHL_E.US,D,20250410,000000,18.54,18.65,17.75,17.99,13158,0
+AHL_E.US,D,20250411,000000,17.935,18.2,17.53,17.73,23324,0
+AHL_E.US,D,20250414,000000,18,18.0671,17.77,17.97,13050,0
+AHL_E.US,D,20250415,000000,18.05,18.12,17.7994,17.94,12603,0
+AHL_E.US,D,20250416,000000,18.15,18.15,17.805,17.81,14477,0
+AHL_E.US,D,20250417,000000,18.1,18.1,17.64,17.6512,10919,0
+AHL_E.US,D,20250421,000000,17.7215,18.0192,17.6859,17.84,12079,0
+AHL_E.US,D,20250422,000000,17.72,18.04,17.6358,17.907,8284,0
+AHL_E.US,D,20250423,000000,18.24,18.25,17.96,17.985,13872,0
+AHL_E.US,D,20250424,000000,18.18,18.3,18.02,18.3,7672,0
+AHL_E.US,D,20250425,000000,18.165,18.38,18.129,18.33,7300,0
+AHL_E.US,D,20250428,000000,18.38,18.55,18.3401,18.46,18581,0
+AHL_E.US,D,20250429,000000,18.59,18.7,18.46,18.55,15322,0
+AHL_E.US,D,20250430,000000,18.35,18.6125,18.33,18.52,22352,0
+AHL_E.US,D,20250501,000000,18.62,18.78,18.396,18.4034,8011,0
+AHL_E.US,D,20250502,000000,18.7,18.88,18.7,18.8239,6104,0
+AHL_E.US,D,20250505,000000,18.89,18.932,18.8,18.88,11560,0
+AHL_E.US,D,20250506,000000,18.976,19.12,18.74,18.97,8625,0
+AHL_E.US,D,20250507,000000,19.1147,19.13,18.98,19.11,17650,0
+AHL_E.US,D,20250508,000000,19.3998,19.52,19.02,19.35,16557,0
+AHL_E.US,D,20250509,000000,19.42,19.42,19.35,19.41,6980,0
+AHL_E.US,D,20250512,000000,19.5256,19.54,19.4,19.4343,8210,0
+AHL_E.US,D,20250513,000000,19.5,19.53,19.18,19.38,26273,0
+AHL_E.US,D,20250514,000000,19.2273,19.42,19.2273,19.36,8447,0
+AHL_E.US,D,20250515,000000,19.38,19.41,19.32,19.39,16318,0
+AHL_E.US,D,20250516,000000,19.385,19.6424,19.32,19.54,9219,0
+AHL_E.US,D,20250519,000000,19.5199,19.65,19.4425,19.52,8268,0
+AHL_E.US,D,20250520,000000,19.47,19.48,19.36,19.39,9644,0
+AHL_E.US,D,20250521,000000,19.35,19.39,19.1,19.14,16617,0
+AHL_E.US,D,20250522,000000,19.1,19.32,19.08,19.22,7211,0
+AHL_E.US,D,20250523,000000,19.23,19.35,19.0538,19.21,4843,0
+AHL_E.US,D,20250527,000000,19.4,19.4,19.26,19.31,8595,0
+AHL_E.US,D,20250528,000000,19.335,19.47,19.15,19.2206,58688,0
+AHL_E.US,D,20250529,000000,19.38,19.38,19.26,19.34,6445,0
+AHL_E.US,D,20250530,000000,19.28,19.57,19.27,19.57,16727,0
+AHL_E.US,D,20250602,000000,19.57,19.72,19.54,19.6975,9782,0
+AHL_E.US,D,20250603,000000,19.67,19.84,19.62,19.84,10463,0
+AHL_E.US,D,20250604,000000,19.7,19.93,19.7,19.93,8033,0
+AHL_E.US,D,20250605,000000,19.93,20.08,19.83,19.86,9677,0
+AHL_E.US,D,20250606,000000,20.06,20.06,19.83,19.9,4433,0
+AHL_E.US,D,20250609,000000,19.99,20.09,19.9,20.0246,6042,0
+AHL_E.US,D,20250610,000000,20.11,20.1346,19.91,20.09,7163,0
+AHL_E.US,D,20250611,000000,20,20.1901,19.98,19.98,7400,0
+AHL_E.US,D,20250612,000000,20.0799,20.16,19.94,20.09,11416,0
+AHL_E.US,D,20250613,000000,19.7616,19.82,19.6215,19.63,8208,0
+AHL_E.US,D,20250616,000000,19.8,19.84,19.6806,19.785,10931,0
+AHL_E.US,D,20250617,000000,19.7497,19.93,19.398,19.925,9932,0
+AHL_E.US,D,20250618,000000,19.7522,20.01,19.7522,19.8645,19261,0
+AHL_E.US,D,20250620,000000,19.86,19.92,19.8,19.9,10732,0
+AHL_E.US,D,20250623,000000,19.7402,19.9,19.7402,19.88,8625,0
+AHL_E.US,D,20250624,000000,19.98,20.0812,19.7217,19.92,10439,0
+AHL_E.US,D,20250625,000000,19.92,19.95,19.7851,19.865,14243,0
+AHL_E.US,D,20250626,000000,19.94,19.99,19.78,19.99,8811,0
+AHL_E.US,D,20250627,000000,20.02,20.02,19.84,20,10080,0
+AHL_E.US,D,20250630,000000,19.9,20.12,19.84,20.06,31465,0
+AHL_E.US,D,20250701,000000,20.0596,20.1999,20.05,20.08,13554,0
+AHL_E.US,D,20250702,000000,20.08,20.09,19.9,20.02,13535,0
+AHL_E.US,D,20250703,000000,20.14,20.14,20.03,20.09,4840,0
+AHL_E.US,D,20250707,000000,19.98,20.09,19.913,20.09,5375,0
+AHL_E.US,D,20250708,000000,19.95,20.15,19.95,20.15,3366,0
+AHL_E.US,D,20250709,000000,20.1504,20.35,20.05,20.255,5549,0
+AHL_E.US,D,20250710,000000,20.31,20.31,20.04,20.2078,20166,0
+AHL_E.US,D,20250711,000000,19.99,20.09,19.9644,20.008,3846,0
+AHL_E.US,D,20250714,000000,19.93,20.01,19.8528,19.93,11336,0
+AHL_E.US,D,20250715,000000,19.92,19.92,19.79,19.79,14681,0
+AHL_E.US,D,20250716,000000,19.89,19.89,19.71,19.71,8229,0
+AHL_E.US,D,20250717,000000,19.759,19.89,19.759,19.88,7445,0
+AHL_E.US,D,20250718,000000,19.96,19.96,19.68,19.705,10207,0
+AHL_E.US,D,20250721,000000,19.881,20.03,19.57,20.03,15142,0
+AHL_E.US,D,20250722,000000,19.9201,20.07,19.92,20.07,16106,0
+AHL_E.US,D,20250723,000000,20.0314,20.0693,19.95,20.05,14011,0
+AHL_E.US,D,20250724,000000,20.032,20.07,20.032,20.06,6343,0
+AHL_E.US,D,20250725,000000,20.04,20.12,20.0232,20.12,12030,0
+AHL_E.US,D,20250728,000000,20.07,20.19,20.02,20.05,9652,0
+AHL_E.US,D,20250729,000000,20.11,20.25,20,20.06,8513,0
+AHL_E.US,D,20250730,000000,20.0688,20.4,20.03,20.3,7792,0
+AHL_E.US,D,20250731,000000,20.1501,20.43,20.05,20.35,22682,0
+AHL_E.US,D,20250801,000000,20.4,20.52,20.0601,20.36,9190,0
+AHL_E.US,D,20250804,000000,20.44,20.52,20.32,20.32,8861,0
+AHL_E.US,D,20250805,000000,20.5,20.55,20.32,20.47,5575,0
+AHL_E.US,D,20250806,000000,20.42,20.4788,20.2,20.2,16144,0
+AHL_E.US,D,20250807,000000,20.4,20.4115,20.05,20.07,18678,0
+AHL_E.US,D,20250808,000000,20.155,20.21,19.995,20.2,54463,0
+AHL_E.US,D,20250811,000000,20.1,20.19,20.08,20.19,9104,0
+AHL_E.US,D,20250812,000000,20.14,20.2,20.05,20.2,26365,0
+AHL_E.US,D,20250813,000000,20.3299,20.44,20.3001,20.43,14233,0
+AHL_E.US,D,20250814,000000,20.375,20.43,20.27,20.4079,12432,0
+AHL_E.US,D,20250815,000000,20.39,20.4153,20.33,20.39,5167,0
+AHL_E.US,D,20250818,000000,20.34,20.45,20.3,20.45,17655,0
+AHL_E.US,D,20250819,000000,20.3908,20.56,20.38,20.4,27469,0
+AHL_E.US,D,20250820,000000,20.5,20.775,20.42,20.71,51428,0
+AHL_E.US,D,20250821,000000,20.66,20.77,20.55,20.65,14689,0
+AHL_E.US,D,20250822,000000,20.85,21.02,20.7277,21.02,22943,0
+AHL_E.US,D,20250825,000000,21.15,21.15,20.6001,20.8429,20567,0
+AHL_E.US,D,20250826,000000,20.74,20.81,20.587,20.74,20797,0
+AHL_E.US,D,20250827,000000,21.34,22.5,21.21,21.97,367244,0
+AHL_E.US,D,20250828,000000,21.9,21.93,21.51,21.7205,54362,0
+AHL_E.US,D,20250829,000000,21.58,21.82,21.39,21.81,44567,0
+AHL_E.US,D,20250902,000000,21.77,21.8,21.51,21.77,3672,0
+AHL_E.US,D,20250903,000000,21.75,21.85,21.35,21.59,52178,0
+AHL_E.US,D,20250904,000000,21.35,21.54,21.24,21.3346,35591,0
+AHL_E.US,D,20250905,000000,21.5456,21.59,21.3,21.56,31536,0
+AHL_E.US,D,20250908,000000,21.56,21.81,21.5029,21.81,7639,0
+AHL_E.US,D,20250909,000000,21.37,21.74,21.35,21.54,30433,0
+AHL_E.US,D,20250910,000000,21.6,21.85,21.33,21.75,16438,0
+AHL_E.US,D,20250911,000000,21.65,22.035,21.65,22.035,13095,0
+AHL_E.US,D,20250912,000000,22.15,22.2,21.805,21.97,107452,0
+AHL_E.US,D,20250915,000000,21.77,21.77,21.47,21.61,9649,0
+AHL_E.US,D,20250916,000000,21.78,21.78,21.6,21.71,9966,0
+AHL_E.US,D,20250917,000000,21.68,21.87,21.5904,21.74,9516,0
+AHL_E.US,D,20250918,000000,21.54,21.84,21.3853,21.84,3914,0
+AHL_E.US,D,20250919,000000,21.43,21.83,21.43,21.74,2773,0
+AHL_E.US,D,20250922,000000,21.69,21.8,21.5524,21.73,4367,0
+AHL_E.US,D,20250923,000000,21.515,21.79,21.515,21.79,3702,0
+AHL_E.US,D,20250924,000000,21.83,21.83,21.5879,21.75,3636,0
+AHL_E.US,D,20250925,000000,21.625,21.625,21.5456,21.58,1631,0
+AHL_E.US,D,20250926,000000,21.78,21.78,21.51,21.5761,4104,0
+AHL_E.US,D,20250929,000000,21.63,21.6365,21.3091,21.44,13370,0
+AHL_E.US,D,20250930,000000,21.59,21.59,21.2001,21.43,6844,0
+AHL_E.US,D,20251001,000000,21.325,21.58,21.18,21.56,10282,0
+AHL_E.US,D,20251002,000000,21.81,21.87,21.64,21.72,5704,0
+AHL_E.US,D,20251003,000000,21.85,21.9,21.55,21.86,7413,0
+AHL_E.US,D,20251006,000000,21.83,21.9,21.49,21.87,17392,0
+AHL_E.US,D,20251007,000000,21.8949,21.9,21.62,21.84,7861,0
+AHL_E.US,D,20251008,000000,21.88,22,21.7101,21.89,28539,0
+AHL_E.US,D,20251009,000000,21.97,21.97,21.57,21.7,4550,0
+AHL_E.US,D,20251010,000000,21.81,21.8699,21.465,21.47,4048,0
+AHL_E.US,D,20251013,000000,21.85,21.85,21.27,21.62,3935,0
+AHL_E.US,D,20251014,000000,21.43,21.6,21.41,21.43,7441,0
+AHL_E.US,D,20251015,000000,21.68,21.68,21.35,21.62,4511,0
+AHL_E.US,D,20251016,000000,21.48,21.64,21.43,21.4999,7180,0
+AHL_E.US,D,20251017,000000,20.96,21.38,20.94,21.195,14619,0
+AHL_E.US,D,20251020,000000,21.3633,21.5,21.28,21.37,6847,0
+AHL_E.US,D,20251021,000000,21.39,21.4,21.313,21.4,9114,0
+AHL_E.US,D,20251022,000000,21.116,21.4,21.116,21.25,7765,0
+AHL_E.US,D,20251023,000000,21.6,21.76,21.3,21.434,9237,0
+AHL_E.US,D,20251024,000000,21.5,21.9361,21.46,21.82,7203,0
+AHL_E.US,D,20251027,000000,21.8,21.91,21.52,21.595,13485,0
+AHL_E.US,D,20251028,000000,21.5279,21.8,21.52,21.8,8028,0
+AHL_E.US,D,20251029,000000,21.7728,21.79,21.48,21.5,9668,0
+AHL_E.US,D,20251030,000000,21.4412,21.49,21.31,21.31,2977,0
+AHL_E.US,D,20251031,000000,21.2,21.27,21,21.14,12848,0
+AHL_E.US,D,20251103,000000,21.18,21.27,20.88,21.17,15148,0
+AHL_E.US,D,20251104,000000,20.95,21.12,20.95,21.05,4848,0
+AHL_E.US,D,20251105,000000,21,21.25,21,21.144,4528,0
+AHL_E.US,D,20251106,000000,21.15,21.3,20.94,21.16,3546,0
+AHL_E.US,D,20251107,000000,21.02,21.11,20.6644,20.85,17805,0
+AHL_E.US,D,20251110,000000,21.04,21.2,20.84,21.08,15451,0
+AHL_E.US,D,20251111,000000,21.22,21.22,20.8813,20.97,2186,0
+AHL_E.US,D,20251112,000000,21.04,21.09,20.86,21.07,27511,0
+AHL_E.US,D,20251113,000000,20.8794,20.8794,20.71,20.71,1339,0
+AHL_E.US,D,20251114,000000,20.6,20.73,20.45,20.5193,8810,0
+AHL_E.US,D,20251117,000000,20.45,20.59,20.22,20.37,11508,0
+AHL_E.US,D,20251118,000000,20.4,20.41,20.19,20.19,6048,0
+AHL_E.US,D,20251119,000000,20.18,20.31,20.09,20.09,7945,0
+AHL_E.US,D,20251120,000000,20.18,20.22,19.75,19.82,11520,0
+AHL_E.US,D,20251121,000000,19.8299,19.965,19.8,19.8278,23788,0
+AHL_E.US,D,20251124,000000,19.85,20.23,19.8001,20.22,21897,0
+AHL_E.US,D,20251125,000000,19.9,20.45,19.9,20.12,10109,0
+AHL_E.US,D,20251126,000000,20.15,20.32,20.04,20.18,8745,0
+AHL_E.US,D,20251128,000000,20.32,20.5,20.19,20.45,9778,0
+AHL_E.US,D,20251201,000000,20.38,20.51,20.13,20.43,15705,0
+AHL_E.US,D,20251202,000000,20.1936,20.51,20.15,20.51,13245,0
+AHL_E.US,D,20251203,000000,20.3255,20.54,20.24,20.46,13400,0
+AHL_E.US,D,20251204,000000,20.5,20.59,20.34,20.43,28307,0
+AHL_E.US,D,20251205,000000,20.38,20.455,20.33,20.34,5486,0
+AHL_E.US,D,20251208,000000,20.37,20.505,20.2201,20.29,9317,0
+AHL_E.US,D,20251209,000000,20.22,20.35,20.12,20.13,17105,0
+AHL_E.US,D,20251210,000000,20.265,20.2981,20.04,20.12,16848,0
+AHL_E.US,D,20251211,000000,20.2799,20.39,20.1201,20.37,5967,0
+AHL_E.US,D,20251212,000000,20.37,20.39,20.18,20.29,14252,0
+AHL_E.US,D,20251215,000000,20.16,20.1803,20,20.055,13865,0
+AHL_E.US,D,20251216,000000,20.18,20.18,19.86,19.95,9458,0
+AHL_E.US,D,20251217,000000,19.82,19.96,19.78,19.925,10801,0
+AHL_E.US,D,20251218,000000,20.1,20.17,19.74,19.92,28547,0
+AHL_E.US,D,20251219,000000,19.75,19.93,19.68,19.82,24171,0
+AHL_E.US,D,20251222,000000,19.77,19.87,19.6525,19.695,22365,0
+AHL_E.US,D,20251223,000000,19.69,19.78,19.5208,19.655,26336,0
+AHL_E.US,D,20251224,000000,19.65,19.76,19.58,19.74,10147,0
+AHL_E.US,D,20251226,000000,19.7,19.79,19.68,19.73,10242,0
+AHL_E.US,D,20251229,000000,19.72,19.7326,19.44,19.59,26865,0
+AHL_E.US,D,20251230,000000,19.56,19.77,19.42,19.77,14390,0
+AHL_E.US,D,20251231,000000,19.75,19.88,19.458,19.88,24345,0
+AHL_E.US,D,20260102,000000,19.9,20.09,19.8101,20.09,10262,0
+AHL_E.US,D,20260105,000000,20.12,20.29,20.04,20.1,13750,0
+AHL_E.US,D,20260106,000000,20.01,20.18,19.85,19.875,16604,0
+AHL_E.US,D,20260107,000000,20.05,20.05,19.87,19.92,25073,0
+AHL_E.US,D,20260108,000000,20.0271,20.0271,19.83,19.86,5289,0
+AHL_E.US,D,20260109,000000,19.9,19.9,19.78,19.82,16088,0
+AHL_E.US,D,20260112,000000,19.95,19.95,19.8,19.89,5278,0
+AHL_E.US,D,20260113,000000,19.92,19.96,19.86,19.86,10299,0
+AHL_E.US,D,20260114,000000,19.86,19.97,19.78,19.91,11478,0
+AHL_E.US,D,20260115,000000,20.04,20.09,19.91,20.03,14136,0
+AHL_E.US,D,20260116,000000,20.01,20.16,19.9907,20.03,21933,0
+AHL_E.US,D,20260120,000000,19.98,19.98,19.83,19.88,16653,0
+AHL_E.US,D,20260121,000000,20,20.0299,19.82,20.0299,12877,0
+AHL_E.US,D,20260122,000000,20.03,20.21,19.95,20.21,19742,0
+AHL_E.US,D,20260123,000000,20.05,20.18,20.0301,20.1,8396,0
+AHL_E.US,D,20260126,000000,20.075,20.08,20,20,17874,0
+AHL_E.US,D,20260127,000000,19.96,20.09,19.885,19.91,36280,0
+AHL_E.US,D,20260128,000000,19.905,19.98,19.84,19.85,12861,0
+AHL_E.US,D,20260129,000000,19.9,19.9,19.77,19.77,22972,0
+AHL_E.US,D,20260130,000000,19.77,19.8399,19.76,19.79,12760,0
+AHL_E.US,D,20260202,000000,19.75,19.79,19.6111,19.7,19395,0
+AHL_E.US,D,20260203,000000,19.5801,19.77,19.5801,19.65,73534,0
+AHL_E.US,D,20260204,000000,19.75,19.77,19.65,19.76,6318,0
+AHL_E.US,D,20260205,000000,19.7,19.78,19.67,19.6816,5841,0
+AHL_E.US,D,20260206,000000,19.67,19.74,19.66,19.695,11708,0
+AHL_E.US,D,20260209,000000,19.66,19.8,19.66,19.7295,6047,0
+AHL_E.US,D,20260210,000000,19.75,19.85,19.68,19.83,6647,0
+AHL_E.US,D,20260211,000000,19.6508,19.82,19.6508,19.71,9117,0
+AHL_E.US,D,20260212,000000,19.71,19.8799,19.71,19.8,12307,0
+AHL_E.US,D,20260213,000000,19.88,19.88,19.69,19.8,11351,0
+AHL_E.US,D,20260217,000000,19.7301,20.06,19.7301,20.04,14010,0
+AHL_E.US,D,20260218,000000,19.945,20.29,19.945,20.21,17012,0
diff --git a/daily/us/nyse stocks/1/ahr.us.txt b/daily/us/nyse stocks/1/ahr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b1a611117394983ea7de6db1c9622c69ebe5c83
--- /dev/null
+++ b/daily/us/nyse stocks/1/ahr.us.txt	
@@ -0,0 +1,510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHR.US,D,20240207,000000,12.85,13.26,12.63,13.22,12732824,0
+AHR.US,D,20240208,000000,13.02,13.24,13,13.06,1630336,0
+AHR.US,D,20240209,000000,13.01,13.45,12.95,13.12,2062077,0
+AHR.US,D,20240212,000000,13.95,14.56,13.1,13.15,1161182,0
+AHR.US,D,20240213,000000,13.15,13.56,13.01,13.35,1631721,0
+AHR.US,D,20240214,000000,13.4,13.9,13.25,13.76,1157560,0
+AHR.US,D,20240215,000000,13.76,13.85,13.35,13.64,479389,0
+AHR.US,D,20240216,000000,13.5,14,13.46,13.87,203640,0
+AHR.US,D,20240220,000000,13.75,13.8891,13.36,13.41,524231,0
+AHR.US,D,20240221,000000,13.41,13.56,13.25,13.4,194227,0
+AHR.US,D,20240222,000000,13.35,13.66,13,13.55,888831,0
+AHR.US,D,20240223,000000,13.55,13.8,13.5071,13.6,514542,0
+AHR.US,D,20240226,000000,13.46,13.62,13.25,13.26,248354,0
+AHR.US,D,20240227,000000,13.26,13.98,13.26,13.55,921965,0
+AHR.US,D,20240228,000000,13.58,13.99,13.45,13.64,184100,0
+AHR.US,D,20240229,000000,13.7,13.78,13.5,13.67,496244,0
+AHR.US,D,20240301,000000,13.62,14.005,13.48,13.68,559784,0
+AHR.US,D,20240304,000000,13.61,13.805,13.5,13.75,369204,0
+AHR.US,D,20240305,000000,13.8,14.01,13.6,13.79,364268,0
+AHR.US,D,20240306,000000,13.85,14.05,13.67,13.75,442518,0
+AHR.US,D,20240307,000000,13.84,14,13.73,13.8,327898,0
+AHR.US,D,20240308,000000,13.78,13.85,13.71,13.81,365128,0
+AHR.US,D,20240311,000000,13.82,13.94,13.7,13.85,703879,0
+AHR.US,D,20240312,000000,13.87,13.92,13.7,13.82,478379,0
+AHR.US,D,20240313,000000,13.75,13.91,13.7,13.76,435216,0
+AHR.US,D,20240314,000000,13.85,13.85,13.64,13.8,543838,0
+AHR.US,D,20240315,000000,13.79,13.99,13.533,13.59,5803908,0
+AHR.US,D,20240318,000000,13.59,13.89,13.58,13.83,940208,0
+AHR.US,D,20240319,000000,13.82,14.14,13.75,13.9,991835,0
+AHR.US,D,20240320,000000,13.82,14.085,13.7,14.04,715835,0
+AHR.US,D,20240321,000000,14.1,14.33,14,14.18,890369,0
+AHR.US,D,20240322,000000,14.42,14.58,13.69,13.93,1071367,0
+AHR.US,D,20240325,000000,13.95,14.65,13.93,14.57,1410409,0
+AHR.US,D,20240326,000000,14.8,14.85,14.22,14.49,1146260,0
+AHR.US,D,20240327,000000,14.31,14.62,14.22,14.36,751038,0
+AHR.US,D,20240328,000000,14.35,14.9,14.25,14.75,1381271,0
+AHR.US,D,20240401,000000,14.9,14.9,14.3,14.49,2652887,0
+AHR.US,D,20240402,000000,14.43,14.586,14.04,14.1,1208628,0
+AHR.US,D,20240403,000000,14.17,14.43,13.85,13.98,2321141,0
+AHR.US,D,20240404,000000,14.16,14.21,13.75,13.82,977165,0
+AHR.US,D,20240405,000000,13.77,13.89,13.57,13.62,482368,0
+AHR.US,D,20240408,000000,13.7,13.77,13.52,13.63,593919,0
+AHR.US,D,20240409,000000,13.64,13.88,13.6,13.79,584808,0
+AHR.US,D,20240410,000000,13.65,13.65,13.09,13.18,823341,0
+AHR.US,D,20240411,000000,13.2,13.37,13.04,13.26,655056,0
+AHR.US,D,20240412,000000,13.18,13.64,13.02,13.63,1606974,0
+AHR.US,D,20240415,000000,13.63,13.63,13.21,13.25,642443,0
+AHR.US,D,20240416,000000,13.19,13.25,12.81,13,872789,0
+AHR.US,D,20240417,000000,13,13.23,12.98,13.01,696741,0
+AHR.US,D,20240418,000000,13.05,13.455,12.92,13.42,1165107,0
+AHR.US,D,20240419,000000,13.42,13.56,13.035,13.22,868563,0
+AHR.US,D,20240422,000000,13.19,13.27,13.02,13.25,404718,0
+AHR.US,D,20240423,000000,13.31,13.719,13.31,13.62,733387,0
+AHR.US,D,20240424,000000,13.58,13.81,13.58,13.69,412190,0
+AHR.US,D,20240425,000000,13.6,13.71,13.35,13.69,300079,0
+AHR.US,D,20240426,000000,13.7,13.92,13.61,13.68,317233,0
+AHR.US,D,20240429,000000,13.68,14.01,13.68,13.87,426820,0
+AHR.US,D,20240430,000000,13.86,14.01,13.73,13.73,229712,0
+AHR.US,D,20240501,000000,13.79,14.12,13.7048,13.88,954825,0
+AHR.US,D,20240502,000000,13.95,14.02,13.89,13.97,245875,0
+AHR.US,D,20240503,000000,14.15,14.165,13.71,13.73,727640,0
+AHR.US,D,20240506,000000,13.79,14.01,13.73,14,540319,0
+AHR.US,D,20240507,000000,14.13,14.15,13.915,13.99,673031,0
+AHR.US,D,20240508,000000,13.97,14.03,13.73,13.78,558860,0
+AHR.US,D,20240509,000000,13.94,14.26,13.78,14.05,892854,0
+AHR.US,D,20240510,000000,14.03,14.1968,14,14.01,618133,0
+AHR.US,D,20240513,000000,14.16,14.26,14.03,14.09,592119,0
+AHR.US,D,20240514,000000,14,14.31,13.86,14,724623,0
+AHR.US,D,20240515,000000,14.33,14.59,14.155,14.55,1506540,0
+AHR.US,D,20240516,000000,14.51,14.59,14.27,14.33,773708,0
+AHR.US,D,20240517,000000,14.24,14.55,14.24,14.5,529621,0
+AHR.US,D,20240520,000000,14.45,14.65,14.39,14.42,696306,0
+AHR.US,D,20240521,000000,14.36,14.47,14.19,14.2,619443,0
+AHR.US,D,20240522,000000,14.28,14.35,14.055,14.1,612364,0
+AHR.US,D,20240523,000000,14.12,14.17,13.67,13.85,849905,0
+AHR.US,D,20240524,000000,13.95,14.01,13.83,14,715744,0
+AHR.US,D,20240528,000000,14.15,14.3,14,14.07,1037773,0
+AHR.US,D,20240529,000000,14,14.18,13.89,14.07,801331,0
+AHR.US,D,20240530,000000,14.09,14.34,14.07,14.31,675761,0
+AHR.US,D,20240531,000000,14.37,14.68,14.21,14.66,2251445,0
+AHR.US,D,20240603,000000,14.9,14.95,14.55,14.77,874675,0
+AHR.US,D,20240604,000000,14.71,14.95,14.54,14.93,1022779,0
+AHR.US,D,20240605,000000,14.97,14.99,14.71,14.81,790485,0
+AHR.US,D,20240606,000000,14.8,14.815,14.6,14.69,465162,0
+AHR.US,D,20240607,000000,14.57,14.73,14.54,14.62,643348,0
+AHR.US,D,20240610,000000,14.59,14.94,14.59,14.84,1021592,0
+AHR.US,D,20240611,000000,14.75,15,14.68,14.92,713339,0
+AHR.US,D,20240612,000000,15.08,15.34,14.88,14.88,526361,0
+AHR.US,D,20240613,000000,14.94,15.1,14.78,14.85,956428,0
+AHR.US,D,20240614,000000,14.75,14.96,14.65,14.72,498029,0
+AHR.US,D,20240617,000000,14.61,14.875,14.61,14.83,1086749,0
+AHR.US,D,20240618,000000,14.85,14.9,14.62,14.67,1050214,0
+AHR.US,D,20240620,000000,14.62,14.72,14.48,14.54,1072025,0
+AHR.US,D,20240621,000000,14.59,15.04,14.32,14.93,3653963,0
+AHR.US,D,20240624,000000,14.89,15.02,14.8,14.9,1414515,0
+AHR.US,D,20240625,000000,14.92,14.95,14.47,14.76,1506044,0
+AHR.US,D,20240626,000000,14.68,14.98,14.53,14.91,1541826,0
+AHR.US,D,20240627,000000,14.6,14.7381,14.35,14.48,2133222,0
+AHR.US,D,20240628,000000,14.48,14.67,14.38,14.61,11954543,0
+AHR.US,D,20240701,000000,14.63,14.78,14.405,14.76,1361893,0
+AHR.US,D,20240702,000000,14.82,15.13,14.82,15.13,1075004,0
+AHR.US,D,20240703,000000,15.12,15.38,15.12,15.22,605137,0
+AHR.US,D,20240705,000000,15.15,15.41,15.11,15.37,479252,0
+AHR.US,D,20240708,000000,15.45,15.655,15.35,15.49,915918,0
+AHR.US,D,20240709,000000,15.52,15.65,15.41,15.43,1027890,0
+AHR.US,D,20240710,000000,15.52,15.56,15.265,15.52,669357,0
+AHR.US,D,20240711,000000,15.75,16.1475,15.705,15.99,588864,0
+AHR.US,D,20240712,000000,16.08,16.2,15.98,16,638055,0
+AHR.US,D,20240715,000000,16.12,16.5,15.99,16.25,971601,0
+AHR.US,D,20240716,000000,16.42,16.71,16.33,16.63,1424650,0
+AHR.US,D,20240717,000000,16.65,16.72,16.17,16.37,1318191,0
+AHR.US,D,20240718,000000,16.36,16.57,16.165,16.31,715351,0
+AHR.US,D,20240719,000000,16.26,16.51,16.17,16.46,605290,0
+AHR.US,D,20240722,000000,16.5,16.68,16.41,16.6,900946,0
+AHR.US,D,20240723,000000,16.62,16.79,16.53,16.6,1125235,0
+AHR.US,D,20240724,000000,16.6,16.79,16.43,16.45,647755,0
+AHR.US,D,20240725,000000,16.45,16.83,16.4,16.52,683394,0
+AHR.US,D,20240726,000000,16.65,16.93,16.51,16.62,685005,0
+AHR.US,D,20240729,000000,16.62,16.73,16.44,16.49,625878,0
+AHR.US,D,20240730,000000,16.49,16.62,16.3,16.41,608573,0
+AHR.US,D,20240731,000000,16.41,16.54,15.9,15.94,670522,0
+AHR.US,D,20240801,000000,16.1,16.3,15.93,16.07,966971,0
+AHR.US,D,20240802,000000,15.89,16.33,15.88,16.14,1018562,0
+AHR.US,D,20240805,000000,15.4,15.97,14.79,15.67,3297216,0
+AHR.US,D,20240806,000000,16.36,17.05,15.82,16.67,5433134,0
+AHR.US,D,20240807,000000,16.63,17.03,16.29,16.43,2131848,0
+AHR.US,D,20240808,000000,16.36,16.82,16.34,16.71,1788215,0
+AHR.US,D,20240809,000000,16.69,16.78,16.4101,16.72,1216646,0
+AHR.US,D,20240812,000000,16.64,17.14,16.5401,17.14,1466109,0
+AHR.US,D,20240813,000000,17.13,17.76,17,17.67,2081364,0
+AHR.US,D,20240814,000000,17.73,18.14,17.62,18.05,1943328,0
+AHR.US,D,20240815,000000,18.14,18.7,18.01,18.7,2637611,0
+AHR.US,D,20240816,000000,18.67,19.17,18.49,19.01,2649842,0
+AHR.US,D,20240819,000000,18.92,19.35,18.91,19.18,1771686,0
+AHR.US,D,20240820,000000,19.34,20.21,19.26,19.68,2521973,0
+AHR.US,D,20240821,000000,19.5,19.92,19.47,19.75,1406180,0
+AHR.US,D,20240822,000000,19.53,20.29,19.53,20.28,2116169,0
+AHR.US,D,20240823,000000,20.28,21.01,20.19,21.01,1461591,0
+AHR.US,D,20240826,000000,21.13,21.37,20.97,21.15,1748189,0
+AHR.US,D,20240827,000000,21,21.45,20.75,20.93,4619496,0
+AHR.US,D,20240828,000000,20.93,21.29,20.87,20.99,2082481,0
+AHR.US,D,20240829,000000,20.99,20.99,20.41,20.62,1856156,0
+AHR.US,D,20240830,000000,20.52,20.94,20.4901,20.93,1370785,0
+AHR.US,D,20240903,000000,20.56,21.2451,20.15,21.09,1705051,0
+AHR.US,D,20240904,000000,21.13,21.82,21.13,21.8,1375135,0
+AHR.US,D,20240905,000000,21.9,22.67,21.89,22.09,2117892,0
+AHR.US,D,20240906,000000,22.3,22.448,21.875,22.05,1479189,0
+AHR.US,D,20240909,000000,22.05,22.53,21.87,22.4,1697797,0
+AHR.US,D,20240910,000000,22.4,22.97,22.35,22.93,1457779,0
+AHR.US,D,20240911,000000,22.81,23.25,22.55,22.87,1688035,0
+AHR.US,D,20240912,000000,22.82,23.74,22.641,23.69,2198194,0
+AHR.US,D,20240913,000000,23.86,24.67,23.86,24.58,1608145,0
+AHR.US,D,20240916,000000,24.93,25.1,24.32,24.38,1881562,0
+AHR.US,D,20240917,000000,24.47,24.92,23.88,24.31,2363638,0
+AHR.US,D,20240918,000000,24.22,25.19,23.668,24.53,2886508,0
+AHR.US,D,20240919,000000,24.99,25.92,24.6,25.41,10755363,0
+AHR.US,D,20240920,000000,25.9,26.32,25.375,25.68,12981284,0
+AHR.US,D,20240923,000000,26.1,26.77,25.69,26.03,8265446,0
+AHR.US,D,20240924,000000,26.02,26.41,25.95,26.2,2017628,0
+AHR.US,D,20240925,000000,26.08,26.56,26.08,26.45,2095040,0
+AHR.US,D,20240926,000000,26.48,26.5784,26.035,26.16,2656149,0
+AHR.US,D,20240927,000000,26.35,26.39,25.945,26.12,3666096,0
+AHR.US,D,20240930,000000,25.78,26.24,25.64,26.1,3853504,0
+AHR.US,D,20241001,000000,26.02,26.1,25.225,25.38,2113784,0
+AHR.US,D,20241002,000000,25.13,25.36,24.84,25.08,2154150,0
+AHR.US,D,20241003,000000,24.93,25.12,24.75,25.07,1174681,0
+AHR.US,D,20241004,000000,25.18,25.21,24.7586,25.05,1063962,0
+AHR.US,D,20241007,000000,24.88,25.05,24.62,24.94,1183240,0
+AHR.US,D,20241008,000000,25.04,25.14,24.62,24.84,1228728,0
+AHR.US,D,20241009,000000,24.7,24.73,24.18,24.38,1791806,0
+AHR.US,D,20241010,000000,24.22,24.36,23.66,24.2,1800882,0
+AHR.US,D,20241011,000000,24.33,24.65,24.21,24.58,1354844,0
+AHR.US,D,20241014,000000,24.49,24.795,24.385,24.7,651181,0
+AHR.US,D,20241015,000000,24.75,25.1073,24.75,24.93,1230303,0
+AHR.US,D,20241016,000000,24.96,25.45,24.96,25.41,1193202,0
+AHR.US,D,20241017,000000,25.39,25.46,24.9769,25.08,1391835,0
+AHR.US,D,20241018,000000,25.26,25.53,25.08,25.21,1160086,0
+AHR.US,D,20241021,000000,25.17,25.21,24.54,24.59,933871,0
+AHR.US,D,20241022,000000,24.37,25.05,24.25,24.89,1095627,0
+AHR.US,D,20241023,000000,24.78,25.71,24.78,25.69,1281413,0
+AHR.US,D,20241024,000000,25.79,26.04,25.76,25.89,958594,0
+AHR.US,D,20241025,000000,26.01,26.1,25.62,25.87,999046,0
+AHR.US,D,20241028,000000,26,26.25,25.93,25.96,1056374,0
+AHR.US,D,20241029,000000,25.87,26.41,25.53,26.36,2011901,0
+AHR.US,D,20241030,000000,26.36,27.14,26.325,26.98,1310036,0
+AHR.US,D,20241031,000000,26.65,27.21,26.47,26.6,1276254,0
+AHR.US,D,20241101,000000,26.73,26.8,26.14,26.17,1181582,0
+AHR.US,D,20241104,000000,26.14,26.2,25.44,25.67,1417585,0
+AHR.US,D,20241105,000000,25.57,26.04,25.28,25.81,1014895,0
+AHR.US,D,20241106,000000,26.25,26.7199,24.2067,25.15,2825331,0
+AHR.US,D,20241107,000000,25.25,26.47,25.25,26.31,1658167,0
+AHR.US,D,20241108,000000,26.22,26.6508,25.7008,26.08,1382283,0
+AHR.US,D,20241111,000000,26.135,26.64,25.9001,26.47,1562671,0
+AHR.US,D,20241112,000000,26.38,27.19,25.87,25.91,2239525,0
+AHR.US,D,20241113,000000,26.45,27.77,26.18,26.8,2346911,0
+AHR.US,D,20241114,000000,26.802,26.97,26.11,26.22,1900662,0
+AHR.US,D,20241115,000000,26.18,27.24,26.11,27.18,2175998,0
+AHR.US,D,20241118,000000,27.31,27.73,27.03,27.45,1323552,0
+AHR.US,D,20241119,000000,27.2,28.34,27.2,28.1,2317599,0
+AHR.US,D,20241120,000000,27.93,28.27,27.515,27.66,1930931,0
+AHR.US,D,20241121,000000,27.515,28.625,27.48,28.35,1989429,0
+AHR.US,D,20241122,000000,28.2846,28.68,28.18,28.58,2157447,0
+AHR.US,D,20241125,000000,28.84,29.15,28.6,28.96,11481634,0
+AHR.US,D,20241126,000000,28.94,29.52,28.84,29.36,1684174,0
+AHR.US,D,20241127,000000,29.6,29.81,29.4,29.57,1044268,0
+AHR.US,D,20241129,000000,29.575,29.99,29.575,29.81,926951,0
+AHR.US,D,20241202,000000,29.2214,29.585,28.6301,28.96,2022656,0
+AHR.US,D,20241203,000000,28.78,29.2,28.35,28.9,1752338,0
+AHR.US,D,20241204,000000,28.9,29.17,28.6459,28.72,1258782,0
+AHR.US,D,20241205,000000,28.65,29.03,28.49,28.83,1473502,0
+AHR.US,D,20241206,000000,28.89,29.02,28.16,28.55,1467941,0
+AHR.US,D,20241209,000000,28.52,28.825,27.835,28.2,1777994,0
+AHR.US,D,20241210,000000,27.95,28.405,27.67,27.86,2122235,0
+AHR.US,D,20241211,000000,27.4,28.17,27.14,28.07,2046071,0
+AHR.US,D,20241212,000000,27.9791,28.67,27.9791,28.34,1901950,0
+AHR.US,D,20241213,000000,28.13,28.5,28.08,28.47,1528920,0
+AHR.US,D,20241216,000000,28.47,28.91,28.17,28.17,1862266,0
+AHR.US,D,20241217,000000,28.095,28.655,27.85,28.35,1649713,0
+AHR.US,D,20241218,000000,28.28,28.97,27.26,27.38,1530055,0
+AHR.US,D,20241219,000000,27.33,27.99,27.21,27.21,1992941,0
+AHR.US,D,20241220,000000,26.6783,27.97,26.62,27.75,17109352,0
+AHR.US,D,20241223,000000,27.34,28.15,27.1925,28.1,1484392,0
+AHR.US,D,20241224,000000,28.34,28.55,28.01,28.52,618691,0
+AHR.US,D,20241226,000000,28.49,28.73,28.2,28.63,781374,0
+AHR.US,D,20241227,000000,28.465,28.56,28.13,28.48,1435638,0
+AHR.US,D,20241230,000000,28.24,28.4,27.82,28.33,1462419,0
+AHR.US,D,20241231,000000,28.225,28.61,28.0793,28.42,1860317,0
+AHR.US,D,20250102,000000,28.43,28.47,27.39,27.75,1314330,0
+AHR.US,D,20250103,000000,27.9,28.27,27.79,28.17,1489426,0
+AHR.US,D,20250106,000000,28.275,28.44,27.73,27.75,1102545,0
+AHR.US,D,20250107,000000,27.71,28.05,27.49,27.65,851788,0
+AHR.US,D,20250108,000000,27.89,28.37,27.38,28.33,1110320,0
+AHR.US,D,20250110,000000,27.45,27.7536,26.93,27.22,1164426,0
+AHR.US,D,20250113,000000,26.81,27.18,26.4,27.13,1235294,0
+AHR.US,D,20250114,000000,27.25,27.45,27.04,27.37,719143,0
+AHR.US,D,20250115,000000,28.1,28.18,27.737,27.92,704994,0
+AHR.US,D,20250116,000000,28,28.77,27.905,28.7,767468,0
+AHR.US,D,20250117,000000,28.59,28.86,27.82,27.9,1651164,0
+AHR.US,D,20250121,000000,27.7356,28.26,27.7161,27.93,1611344,0
+AHR.US,D,20250122,000000,28.29,28.3,27.64,28.25,1205919,0
+AHR.US,D,20250123,000000,27.96,28.75,27.94,28.71,982437,0
+AHR.US,D,20250124,000000,28.59,29.16,28.55,28.9,782225,0
+AHR.US,D,20250127,000000,28.765,29.61,28.765,29.39,1101118,0
+AHR.US,D,20250128,000000,29.335,29.87,29.2,29.63,1052260,0
+AHR.US,D,20250129,000000,29.8,29.8,28.29,28.45,1237105,0
+AHR.US,D,20250130,000000,28.71,29.06,28.42,28.79,1348142,0
+AHR.US,D,20250131,000000,28.67,28.87,28.14,28.29,1451455,0
+AHR.US,D,20250203,000000,28,29.025,27.5147,28.86,1395209,0
+AHR.US,D,20250204,000000,28.75,28.91,28.3701,28.62,969049,0
+AHR.US,D,20250205,000000,28.805,29.54,28.805,29.34,1261989,0
+AHR.US,D,20250206,000000,29.42,29.79,28.95,29.4,2087990,0
+AHR.US,D,20250207,000000,29.3,29.55,29.07,29.3,1043437,0
+AHR.US,D,20250210,000000,28.93,29.29,28.41,28.5,1704454,0
+AHR.US,D,20250211,000000,28.555,28.67,27.25,27.62,2029445,0
+AHR.US,D,20250212,000000,27.17,27.85,26.611,27.46,1349045,0
+AHR.US,D,20250213,000000,27.535,28.57,27.25,28.41,1943735,0
+AHR.US,D,20250214,000000,28.365,28.56,28.01,28.14,1000229,0
+AHR.US,D,20250218,000000,27.8962,28.31,27.83,28.03,1033941,0
+AHR.US,D,20250219,000000,27.885,28.28,27.534,27.65,1115191,0
+AHR.US,D,20250220,000000,27.64,27.91,27.17,27.87,1389752,0
+AHR.US,D,20250221,000000,27.92,28.005,27.08,27.31,1507505,0
+AHR.US,D,20250224,000000,27.332,27.97,27.21,27.75,1178509,0
+AHR.US,D,20250225,000000,27.81,28.93,27.68,28.87,1413047,0
+AHR.US,D,20250226,000000,28.92,29.76,28.815,29.72,2326372,0
+AHR.US,D,20250227,000000,29.75,30.335,29.6,30.18,3015720,0
+AHR.US,D,20250228,000000,28.84,30.14,28.19,29.79,5584108,0
+AHR.US,D,20250303,000000,29.49,30.965,29.4,30.44,3049663,0
+AHR.US,D,20250304,000000,30.57,30.83,29.85,30.54,2220727,0
+AHR.US,D,20250305,000000,30.63,30.66,29.8601,30.38,1313916,0
+AHR.US,D,20250306,000000,29.97,30.34,28.9,29.02,1391533,0
+AHR.US,D,20250307,000000,29.07,29.56,28.62,28.91,2007058,0
+AHR.US,D,20250310,000000,28.675,28.99,27.65,27.96,2647348,0
+AHR.US,D,20250311,000000,28.11,29.02,28.08,28.74,1843730,0
+AHR.US,D,20250312,000000,29.13,29.5,28.46,28.6,1199112,0
+AHR.US,D,20250313,000000,28.53,29.3,28.48,28.89,1738167,0
+AHR.US,D,20250314,000000,29.305,29.98,29.11,29.49,2015969,0
+AHR.US,D,20250317,000000,29.5,29.84,29.23,29.72,1663924,0
+AHR.US,D,20250318,000000,29.685,29.685,28.925,29.4,1159049,0
+AHR.US,D,20250319,000000,29.23,30.31,29.17,30.14,2443489,0
+AHR.US,D,20250320,000000,30.17,30.46,29.57,29.84,1826076,0
+AHR.US,D,20250321,000000,29.875,30,29.395,29.61,3563290,0
+AHR.US,D,20250324,000000,30,30.54,29.67,30.45,2108342,0
+AHR.US,D,20250325,000000,30.38,30.65,30.11,30.31,3424363,0
+AHR.US,D,20250326,000000,30.39,30.6387,29.69,29.84,3153565,0
+AHR.US,D,20250327,000000,29.95,30.54,29.74,29.93,1981748,0
+AHR.US,D,20250328,000000,29.93,30.44,29.42,30.43,1894568,0
+AHR.US,D,20250331,000000,29.69,30.56,29.6833,30.3,4295235,0
+AHR.US,D,20250401,000000,30.52,31.04,29.875,30.78,2539319,0
+AHR.US,D,20250402,000000,30.924,31.44,30.4637,30.79,2163594,0
+AHR.US,D,20250403,000000,30.44,31.6089,30.23,30.4,2003323,0
+AHR.US,D,20250404,000000,29.3263,30.08,28.346,28.5,2545135,0
+AHR.US,D,20250407,000000,27.3031,28.986,26.78,27.75,1948621,0
+AHR.US,D,20250408,000000,28.465,28.6176,26.76,27.32,2750016,0
+AHR.US,D,20250409,000000,27,29.29,26.48,29.09,2474722,0
+AHR.US,D,20250410,000000,28.87,29.24,27.94,28.96,1237367,0
+AHR.US,D,20250411,000000,28.98,29.32,28.18,29.27,1360047,0
+AHR.US,D,20250414,000000,29.35,30.02,29.01,29.92,1122840,0
+AHR.US,D,20250415,000000,30.03,30.45,29.915,30.34,1071095,0
+AHR.US,D,20250416,000000,30.165,30.57,29.81,30.32,1274699,0
+AHR.US,D,20250417,000000,30.305,30.9185,30.305,30.61,961892,0
+AHR.US,D,20250421,000000,30.345,30.5899,29.16,29.58,1026811,0
+AHR.US,D,20250422,000000,29.95,30.38,29.76,30.17,962311,0
+AHR.US,D,20250423,000000,30.57,30.75,30.145,30.41,1040938,0
+AHR.US,D,20250424,000000,30.49,31.325,30.0601,31.08,1821080,0
+AHR.US,D,20250425,000000,31.19,31.22,30.72,31.11,573488,0
+AHR.US,D,20250428,000000,31.25,31.65,31.1,31.59,1441081,0
+AHR.US,D,20250429,000000,31.2,32.29,31.13,31.95,1796283,0
+AHR.US,D,20250430,000000,31.44,32.39,31.3,32.28,1318853,0
+AHR.US,D,20250501,000000,32.355,32.37,31.55,31.81,1511153,0
+AHR.US,D,20250502,000000,31.96,32.5928,31.6303,32.55,1525799,0
+AHR.US,D,20250505,000000,32.35,32.665,32.015,32.41,1145429,0
+AHR.US,D,20250506,000000,32.105,32.82,31.94,32.53,1201560,0
+AHR.US,D,20250507,000000,32.33,33.17,32.28,32.66,1791904,0
+AHR.US,D,20250508,000000,32.68,32.996,32.15,32.21,1595578,0
+AHR.US,D,20250509,000000,33.25,35.1019,32.49,34.93,2431123,0
+AHR.US,D,20250512,000000,34.67,35.06,33.8,34.75,1969000,0
+AHR.US,D,20250513,000000,34.86,35.25,34.29,34.63,1449820,0
+AHR.US,D,20250514,000000,34.5763,34.5763,34.0021,34.19,1458133,0
+AHR.US,D,20250515,000000,34.43,35.32,34.29,34.98,1659215,0
+AHR.US,D,20250516,000000,35.045,35.51,34.69,35.51,3286085,0
+AHR.US,D,20250519,000000,35.235,35.5708,35.07,35.25,1629226,0
+AHR.US,D,20250520,000000,35.18,35.97,34.75,35.28,2580121,0
+AHR.US,D,20250521,000000,35.62,35.62,34.09,34.17,2159025,0
+AHR.US,D,20250522,000000,34.305,34.305,33.705,33.98,1341352,0
+AHR.US,D,20250523,000000,33.985,34.49,33.84,34.33,1363516,0
+AHR.US,D,20250527,000000,34.465,35.1298,34.285,34.97,1302605,0
+AHR.US,D,20250528,000000,35.24,35.3873,34.42,34.71,1160922,0
+AHR.US,D,20250529,000000,35.12,35.12,34.41,34.84,1177516,0
+AHR.US,D,20250530,000000,34.755,35.09,34.37,34.94,2615162,0
+AHR.US,D,20250602,000000,34.745,35.05,34.33,35.05,925820,0
+AHR.US,D,20250603,000000,35.05,35.05,34.27,34.48,1256592,0
+AHR.US,D,20250604,000000,34.56,34.72,34.03,34.63,1582028,0
+AHR.US,D,20250605,000000,35.02,35.11,34.273,34.97,1288901,0
+AHR.US,D,20250606,000000,35.175,35.58,34.755,35.48,1715970,0
+AHR.US,D,20250609,000000,35.75,36,34.72,35.2,1805729,0
+AHR.US,D,20250610,000000,35.295,35.86,34.95,35.25,1616290,0
+AHR.US,D,20250611,000000,35.37,36.31,35.37,35.9,1750623,0
+AHR.US,D,20250612,000000,36.06,36.33,35.64,35.7,1322969,0
+AHR.US,D,20250613,000000,35.59,35.8,35.06,35.4,1400255,0
+AHR.US,D,20250616,000000,35.9198,36.13,34.86,35.2,1568760,0
+AHR.US,D,20250617,000000,35.195,35.75,35.01,35.46,2631819,0
+AHR.US,D,20250618,000000,35.33,36.11,35.0913,35.74,2738499,0
+AHR.US,D,20250620,000000,35.8,36.19,35.61,35.87,4510828,0
+AHR.US,D,20250623,000000,35.83,36.96,35.82,36.62,2569235,0
+AHR.US,D,20250624,000000,36.785,36.94,36.225,36.4,1886079,0
+AHR.US,D,20250625,000000,36.335,36.62,35.46,36.16,1524350,0
+AHR.US,D,20250626,000000,36.35,36.83,35.86,36.16,1298002,0
+AHR.US,D,20250627,000000,36.16,36.38,35.57,36.07,4109503,0
+AHR.US,D,20250630,000000,36.13,36.76,35.52,36.74,2363971,0
+AHR.US,D,20250701,000000,36.74,36.85,35.71,36.22,1897569,0
+AHR.US,D,20250702,000000,36.2,36.535,35.7,36.36,1048806,0
+AHR.US,D,20250703,000000,36.24,37.25,36.215,37.07,614511,0
+AHR.US,D,20250707,000000,37.065,37.53,36.58,36.82,1419216,0
+AHR.US,D,20250708,000000,36.565,36.77,35.55,35.7,1509378,0
+AHR.US,D,20250709,000000,35.87,36.2599,35.54,36.04,1152526,0
+AHR.US,D,20250710,000000,36.07,36.36,35.7,36.21,925234,0
+AHR.US,D,20250711,000000,35.75,36.7409,35.75,36.65,1423666,0
+AHR.US,D,20250714,000000,36.9,37.62,36.8033,37.59,820924,0
+AHR.US,D,20250715,000000,37.55,37.69,36.9901,37.09,887752,0
+AHR.US,D,20250716,000000,37.44,37.57,37.1,37.33,871609,0
+AHR.US,D,20250717,000000,37.34,37.48,37.08,37.26,837374,0
+AHR.US,D,20250718,000000,37.6,38.12,37.3819,37.83,953708,0
+AHR.US,D,20250721,000000,37.72,38.24,37.59,37.85,982206,0
+AHR.US,D,20250722,000000,37.77,38.01,37.56,37.89,1216831,0
+AHR.US,D,20250723,000000,37.86,38.16,37.6,38.1,881952,0
+AHR.US,D,20250724,000000,38.14,38.47,37.71,37.86,790576,0
+AHR.US,D,20250725,000000,37.87,37.8851,37.33,37.35,811140,0
+AHR.US,D,20250728,000000,37.505,37.5454,36.73,37.01,937751,0
+AHR.US,D,20250729,000000,37.285,38.1996,37.285,38.07,1321246,0
+AHR.US,D,20250730,000000,38.33,39.065,37.66,38.01,1147179,0
+AHR.US,D,20250731,000000,37.93,38.725,37.93,38.64,1116526,0
+AHR.US,D,20250801,000000,39.08,39.3,38.68,38.89,1291989,0
+AHR.US,D,20250804,000000,39.45,39.89,39.0544,39.74,1619353,0
+AHR.US,D,20250805,000000,39.51,40.105,39.08,40.06,1569884,0
+AHR.US,D,20250806,000000,40.09,40.56,39.51,39.65,1516071,0
+AHR.US,D,20250807,000000,39.66,40.415,39.305,39.86,1554767,0
+AHR.US,D,20250808,000000,40.4,41.5,39.905,40.51,1697790,0
+AHR.US,D,20250811,000000,40.385,40.78,39.71,40.38,1418104,0
+AHR.US,D,20250812,000000,40.55,40.85,39.64,40.54,1482774,0
+AHR.US,D,20250813,000000,41.12,41.335,40.1301,40.65,2339778,0
+AHR.US,D,20250814,000000,40.46,41.16,40.37,40.39,1732500,0
+AHR.US,D,20250815,000000,40.44,40.545,39.68,40.45,1593008,0
+AHR.US,D,20250818,000000,40.8083,41.25,40.56,40.88,1442302,0
+AHR.US,D,20250819,000000,40.88,41.11,40.41,40.87,1448291,0
+AHR.US,D,20250820,000000,40.93,42.01,40.93,41.73,2478556,0
+AHR.US,D,20250821,000000,41.765,42.54,41.73,42.48,1869061,0
+AHR.US,D,20250822,000000,42.68,43.14,42.1175,42.47,1845376,0
+AHR.US,D,20250825,000000,42.5,42.91,42.35,42.5,1392447,0
+AHR.US,D,20250826,000000,42.65,42.9984,42.46,42.54,1486576,0
+AHR.US,D,20250827,000000,42.685,42.865,42.37,42.73,1597873,0
+AHR.US,D,20250828,000000,42.72,42.785,42.44,42.72,1076205,0
+AHR.US,D,20250829,000000,42.86,42.865,42.51,42.79,988695,0
+AHR.US,D,20250902,000000,42.1122,42.66,41.66,41.99,1528247,0
+AHR.US,D,20250903,000000,42.075,42.23,41.69,41.99,1801873,0
+AHR.US,D,20250904,000000,42.015,42.72,41.945,42.72,1521935,0
+AHR.US,D,20250905,000000,43.02,43.14,42.0329,42.73,1605580,0
+AHR.US,D,20250908,000000,42.665,43.22,42.665,42.78,984191,0
+AHR.US,D,20250909,000000,42.62,43.065,42.41,42.93,1603381,0
+AHR.US,D,20250910,000000,42.855,43.52,42.845,43.16,1733568,0
+AHR.US,D,20250911,000000,43.36,43.49,42.23,42.73,1721294,0
+AHR.US,D,20250912,000000,42.62,43.145,42.515,42.67,1169198,0
+AHR.US,D,20250915,000000,42.75,42.92,42.55,42.77,798616,0
+AHR.US,D,20250916,000000,42.63,42.875,42.24,42.29,1571221,0
+AHR.US,D,20250917,000000,42.475,42.705,42.025,42.04,1545687,0
+AHR.US,D,20250918,000000,42,43.045,41.83,42.64,1360923,0
+AHR.US,D,20250919,000000,42.48,42.71,42.13,42.22,4056673,0
+AHR.US,D,20250922,000000,42.045,42.28,41.775,42.11,1167520,0
+AHR.US,D,20250923,000000,42.145,43.17,42.01,42.92,1987642,0
+AHR.US,D,20250924,000000,42.855,42.855,41.99,42.09,964736,0
+AHR.US,D,20250925,000000,41.985,42.4,41.65,41.71,1003074,0
+AHR.US,D,20250926,000000,41.78,42.33,41.57,42.15,1285585,0
+AHR.US,D,20250929,000000,42.225,42.467,41.745,41.79,1000980,0
+AHR.US,D,20250930,000000,41.795,42.055,41.59,42.01,1449257,0
+AHR.US,D,20251001,000000,41.98,42.12,41.665,41.94,1164201,0
+AHR.US,D,20251002,000000,41.775,41.78,40.75,41.32,1372175,0
+AHR.US,D,20251003,000000,41.28,41.625,40.825,40.9,1037633,0
+AHR.US,D,20251006,000000,41,41.37,40.29,41,1920595,0
+AHR.US,D,20251007,000000,41.13,41.4,40.86,41.05,1167441,0
+AHR.US,D,20251008,000000,41.07,41.31,40.03,40.18,1291733,0
+AHR.US,D,20251009,000000,40,40.67,40,40.54,1171981,0
+AHR.US,D,20251010,000000,40.67,40.76,40.2,40.56,885430,0
+AHR.US,D,20251013,000000,40.465,41.3,40.3,41.29,805572,0
+AHR.US,D,20251014,000000,41.31,41.89,41.15,41.49,1231465,0
+AHR.US,D,20251015,000000,41.56,42.93,41.38,42.73,1399583,0
+AHR.US,D,20251016,000000,42.87,43.2999,42.16,42.47,1365972,0
+AHR.US,D,20251017,000000,42.73,43.39,42.64,43.39,1791476,0
+AHR.US,D,20251020,000000,43.72,43.74,43.08,43.36,991019,0
+AHR.US,D,20251021,000000,43.5,43.515,41.67,42.09,1093877,0
+AHR.US,D,20251022,000000,42.4,43.12,42.16,43.11,1358722,0
+AHR.US,D,20251023,000000,43.15,43.74,42.8,43.5,975187,0
+AHR.US,D,20251024,000000,43.585,44.585,43.56,44.31,1047651,0
+AHR.US,D,20251027,000000,44.8091,44.8091,43.96,44.39,1008267,0
+AHR.US,D,20251028,000000,44.57,45,43.325,44.09,1259146,0
+AHR.US,D,20251029,000000,43.85,44.93,43.825,44.56,1894106,0
+AHR.US,D,20251030,000000,44.47,45.46,44.41,45.3,3111538,0
+AHR.US,D,20251031,000000,45.06,45.87,44.61,45.32,1846580,0
+AHR.US,D,20251103,000000,45.4616,45.8,44.69,45.75,1353007,0
+AHR.US,D,20251104,000000,45.58,46.16,45.25,45.98,1114327,0
+AHR.US,D,20251105,000000,46.195,47.18,45.72,47.09,1666764,0
+AHR.US,D,20251106,000000,47.17,48.21,46.78,47.92,2406646,0
+AHR.US,D,20251107,000000,48.465,50,47.51,49.42,2874972,0
+AHR.US,D,20251110,000000,49.615,50.51,49.26,49.34,2445406,0
+AHR.US,D,20251111,000000,49.41,49.615,48.95,49.17,2118289,0
+AHR.US,D,20251112,000000,49.405,49.995,47.7,47.87,1967939,0
+AHR.US,D,20251113,000000,48.39,48.425,47.34,48.24,2017087,0
+AHR.US,D,20251114,000000,48.18,48.92,47.775,48.32,2618039,0
+AHR.US,D,20251117,000000,48.6,48.86,47.772,47.91,2304356,0
+AHR.US,D,20251118,000000,47.69,49.78,47.69,49.16,1951835,0
+AHR.US,D,20251119,000000,49.16,50.1523,49.04,49.49,1249167,0
+AHR.US,D,20251120,000000,49.81,50.8,49.125,49.23,1624889,0
+AHR.US,D,20251121,000000,47.76,48.28,47.29,48,7084286,0
+AHR.US,D,20251124,000000,48.28,48.9755,48,48.8,3298791,0
+AHR.US,D,20251125,000000,48.7955,49.15,48.2,48.79,1914423,0
+AHR.US,D,20251126,000000,49.17,50.66,48.9,50.5,2434661,0
+AHR.US,D,20251128,000000,50.475,50.91,50.27,50.78,763543,0
+AHR.US,D,20251201,000000,50.25,50.71,50.1,50.43,1607341,0
+AHR.US,D,20251202,000000,50.89,50.89,50.16,50.44,1441779,0
+AHR.US,D,20251203,000000,50.32,50.555,49.68,50.31,2110542,0
+AHR.US,D,20251204,000000,50.28,51.015,49.87,49.97,1915956,0
+AHR.US,D,20251205,000000,49.8429,50.32,49.61,50.11,1330285,0
+AHR.US,D,20251208,000000,50.405,50.5796,49.6,49.84,2017288,0
+AHR.US,D,20251209,000000,50.21,50.8,49.31,49.44,1897606,0
+AHR.US,D,20251210,000000,49.285,49.5,48.06,48.12,1926587,0
+AHR.US,D,20251211,000000,48.12,48.45,46.01,46.7,3469831,0
+AHR.US,D,20251212,000000,46.54,47.31,46.27,47.25,2568490,0
+AHR.US,D,20251215,000000,47.34,48.23,46.88,47.2,2727498,0
+AHR.US,D,20251216,000000,47.295,48.05,47.09,47.62,3139924,0
+AHR.US,D,20251217,000000,47.66,48.27,47.215,47.63,2042480,0
+AHR.US,D,20251218,000000,48.07,48.445,47.64,47.67,2001375,0
+AHR.US,D,20251219,000000,47.63,48.765,47.39,48.13,5076248,0
+AHR.US,D,20251222,000000,48.005,48.72,47.6308,48.5,1634403,0
+AHR.US,D,20251223,000000,48.59,48.67,47.98,48.35,1439978,0
+AHR.US,D,20251224,000000,48.425,48.525,47.9999,48.4,510486,0
+AHR.US,D,20251226,000000,48.54,48.54,47.66,47.95,632007,0
+AHR.US,D,20251229,000000,48.3,48.49,47.77,48.3,852835,0
+AHR.US,D,20251230,000000,48.43,48.4701,47.582,47.74,1088870,0
+AHR.US,D,20251231,000000,47.57,47.9,46.87,47.06,1474089,0
+AHR.US,D,20260102,000000,46.8,47.31,45.82,47.24,1629454,0
+AHR.US,D,20260105,000000,47.265,47.265,45.03,46.71,2086138,0
+AHR.US,D,20260106,000000,46.2,47.16,45.835,47.13,2669378,0
+AHR.US,D,20260107,000000,47.27,47.8499,46.95,47.35,1445818,0
+AHR.US,D,20260108,000000,47.07,47.6044,46.565,47.34,1876168,0
+AHR.US,D,20260109,000000,47.305,48.6,47.14,47.28,1264181,0
+AHR.US,D,20260112,000000,47.2,48.07,47.19,47.54,1119529,0
+AHR.US,D,20260113,000000,47.57,48.32,47.01,47.74,1353943,0
+AHR.US,D,20260114,000000,47.85,48,46.97,47.66,1128650,0
+AHR.US,D,20260115,000000,47.88,48.54,47.66,47.98,2024714,0
+AHR.US,D,20260116,000000,48.01,48.42,47.47,48.01,2092434,0
+AHR.US,D,20260120,000000,47.78,48.31,47.38,47.4,1307257,0
+AHR.US,D,20260121,000000,47.715,48.795,47.36,48.64,3058921,0
+AHR.US,D,20260122,000000,48.64,48.805,46.24,46.49,2393278,0
+AHR.US,D,20260123,000000,46.295,46.64,45.81,46.24,1555496,0
+AHR.US,D,20260126,000000,46.36,46.86,46.08,46.23,1554170,0
+AHR.US,D,20260127,000000,46.595,46.78,45.375,45.69,3632659,0
+AHR.US,D,20260128,000000,46.5,47.095,46.095,46.33,6046802,0
+AHR.US,D,20260129,000000,46.58,47.88,45.99,47.22,3999522,0
+AHR.US,D,20260130,000000,47,48.04,46.47,46.91,25350656,0
+AHR.US,D,20260202,000000,46.74,47.81,46.33,47.58,3646717,0
+AHR.US,D,20260203,000000,48,48.215,46.34,48.18,3403006,0
+AHR.US,D,20260204,000000,48.19,48.364,46.59,46.82,2751180,0
+AHR.US,D,20260205,000000,46.44,48.325,46.075,48.17,3106950,0
+AHR.US,D,20260206,000000,48.5,49.5283,48.04,48.77,2322152,0
+AHR.US,D,20260209,000000,48.76,49.57,48.5856,49.38,1783350,0
+AHR.US,D,20260210,000000,49.29,50.61,49,50.47,1807494,0
+AHR.US,D,20260211,000000,50.905,52.16,50.75,51.53,2147735,0
+AHR.US,D,20260212,000000,52.015,52.36,51.095,51.7,3025943,0
+AHR.US,D,20260213,000000,51.59,52.47,51.4,51.8,2483858,0
+AHR.US,D,20260217,000000,52.035,53.035,51.85,53,1761207,0
+AHR.US,D,20260218,000000,53.045,53.06,52.11,52.28,2004045,0
diff --git a/daily/us/nyse stocks/1/aht_g.us.txt b/daily/us/nyse stocks/1/aht_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d5869ac44e7ef71168cafb35d5c910f3ff796f0
--- /dev/null
+++ b/daily/us/nyse stocks/1/aht_g.us.txt	
@@ -0,0 +1,2231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHT_G.US,D,20161024,000000,24.95,24.99,24.71,24.75,116277,0
+AHT_G.US,D,20161025,000000,24.75,24.75,24.45,24.53,113090,0
+AHT_G.US,D,20161026,000000,24.58,24.67,24.53,24.55,43243,0
+AHT_G.US,D,20161027,000000,24.59,24.59,24.082,24.28,68843,0
+AHT_G.US,D,20161028,000000,24.29,24.3137,24.1,24.2001,84786,0
+AHT_G.US,D,20161031,000000,24.1805,24.189,23.92,24.1,64937,0
+AHT_G.US,D,20161101,000000,24.05,24.05,23.631,23.75,131079,0
+AHT_G.US,D,20161102,000000,23.9499,23.9499,23.33,23.5,59430,0
+AHT_G.US,D,20161103,000000,23.43,23.45,23.07,23.44,419756,0
+AHT_G.US,D,20161104,000000,23.47,23.539,23.4,23.48,23233,0
+AHT_G.US,D,20161107,000000,23.63,23.6449,23.45,23.45,57906,0
+AHT_G.US,D,20161108,000000,23.45,23.5,23.35,23.47,24360,0
+AHT_G.US,D,20161109,000000,23.35,23.35,22.6,22.79,250095,0
+AHT_G.US,D,20161110,000000,23.11,23.1199,21.73,22.18,73282,0
+AHT_G.US,D,20161111,000000,21.78,22.989,21.78,22.29,104449,0
+AHT_G.US,D,20161114,000000,22.28,22.28,21.73,22.25,74921,0
+AHT_G.US,D,20161115,000000,22.95,22.95,22.35,22.48,53336,0
+AHT_G.US,D,20161116,000000,22.35,22.8,22.191,22.4,40601,0
+AHT_G.US,D,20161117,000000,22.29,22.425,22.01,22.0101,57103,0
+AHT_G.US,D,20161118,000000,22.2499,22.389,21.966,22.04,41723,0
+AHT_G.US,D,20161121,000000,22.19,22.33,22.0316,22.17,40284,0
+AHT_G.US,D,20161122,000000,22.17,22.2,22.05,22.2,28724,0
+AHT_G.US,D,20161123,000000,22.15,22.15,21.93,22.06,54151,0
+AHT_G.US,D,20161125,000000,22.14,22.25,22.1,22.23,18997,0
+AHT_G.US,D,20161128,000000,22.25,22.25,21.9,21.99,30400,0
+AHT_G.US,D,20161129,000000,22.015,22.0995,21.905,21.97,46887,0
+AHT_G.US,D,20161130,000000,21.93,21.9663,21.83,21.861,34610,0
+AHT_G.US,D,20161201,000000,21.8,21.9933,21.73,21.9349,22775,0
+AHT_G.US,D,20161202,000000,21.84,21.99,21.82,21.92,37993,0
+AHT_G.US,D,20161205,000000,21.9,21.9804,21.7758,21.7758,46981,0
+AHT_G.US,D,20161206,000000,22.0473,22.2,21.78,22.2,47602,0
+AHT_G.US,D,20161207,000000,22.19,22.43,22.0941,22.43,36606,0
+AHT_G.US,D,20161208,000000,22.43,22.43,22,22.3,68313,0
+AHT_G.US,D,20161209,000000,22.43,22.43,22.12,22.15,77898,0
+AHT_G.US,D,20161212,000000,22.24,22.4,21.69,21.83,205096,0
+AHT_G.US,D,20161213,000000,22.09,22.4,21.81,22.3,73658,0
+AHT_G.US,D,20161214,000000,22.66,22.8,22.45,22.45,66552,0
+AHT_G.US,D,20161215,000000,22.34,22.67,22.15,22.28,100548,0
+AHT_G.US,D,20161216,000000,22.31,22.67,22.31,22.55,39659,0
+AHT_G.US,D,20161219,000000,22.65,22.85,22.631,22.84,104249,0
+AHT_G.US,D,20161220,000000,22.82,23.37,22.82,23.23,75262,0
+AHT_G.US,D,20161221,000000,23.1657,23.47,23.13,23.45,69078,0
+AHT_G.US,D,20161222,000000,23.39,23.6,23.0901,23.2,118158,0
+AHT_G.US,D,20161223,000000,23.26,23.69,23.2,23.6,61340,0
+AHT_G.US,D,20161227,000000,23.57,23.59,23.35,23.59,87336,0
+AHT_G.US,D,20161228,000000,23.43,23.43,22.89,23.28,49594,0
+AHT_G.US,D,20161229,000000,23.29,23.32,23.07,23.22,99523,0
+AHT_G.US,D,20161230,000000,23.2,23.2,23.06,23.14,64493,0
+AHT_G.US,D,20170103,000000,23.15,23.27,23.1,23.16,69289,0
+AHT_G.US,D,20170104,000000,23.22,23.34,23.175,23.27,105736,0
+AHT_G.US,D,20170105,000000,23.28,23.35,23.05,23.17,28065,0
+AHT_G.US,D,20170106,000000,23.12,23.23,23.12,23.15,30501,0
+AHT_G.US,D,20170109,000000,23.19,23.22,23.03,23.04,61647,0
+AHT_G.US,D,20170110,000000,23.01,23.02,22.76,22.79,60245,0
+AHT_G.US,D,20170111,000000,22.82,22.98,22.7617,22.92,48893,0
+AHT_G.US,D,20170112,000000,23.01,23.07,22.84,23.02,34678,0
+AHT_G.US,D,20170113,000000,23.02,23.02,22.8863,22.95,20967,0
+AHT_G.US,D,20170117,000000,23,23.1,22.94,22.96,33379,0
+AHT_G.US,D,20170118,000000,22.99,23.03,22.81,22.89,63202,0
+AHT_G.US,D,20170119,000000,22.89,22.89,22.631,22.8,64313,0
+AHT_G.US,D,20170120,000000,22.78,22.96,22.68,22.96,391979,0
+AHT_G.US,D,20170123,000000,23,23.13,22.93,23.13,47127,0
+AHT_G.US,D,20170124,000000,23.04,23.17,23.04,23.13,34306,0
+AHT_G.US,D,20170125,000000,23.13,23.16,22.95,23.16,51583,0
+AHT_G.US,D,20170126,000000,23.13,23.24,22.9977,23.24,29293,0
+AHT_G.US,D,20170127,000000,23.1997,23.5,23.1997,23.4,40615,0
+AHT_G.US,D,20170130,000000,23.4,23.4,23.2669,23.345,14347,0
+AHT_G.US,D,20170131,000000,23.28,23.43,23.224,23.4,26988,0
+AHT_G.US,D,20170201,000000,23.43,23.59,23.3862,23.5,37353,0
+AHT_G.US,D,20170202,000000,23.525,23.87,23.5,23.87,39946,0
+AHT_G.US,D,20170203,000000,23.8,24.06,23.8,23.95,28284,0
+AHT_G.US,D,20170206,000000,24,24.0699,23.8112,23.99,14931,0
+AHT_G.US,D,20170207,000000,23.9251,23.99,23.88,23.88,17901,0
+AHT_G.US,D,20170208,000000,23.88,23.945,23.62,23.83,28223,0
+AHT_G.US,D,20170209,000000,23.86,24.0647,23.8,24.03,39435,0
+AHT_G.US,D,20170210,000000,23.93,24.1,23.8,24.1,70207,0
+AHT_G.US,D,20170213,000000,24.1,24.13,24,24.05,37682,0
+AHT_G.US,D,20170214,000000,24.02,24.1,23.89,23.95,25219,0
+AHT_G.US,D,20170215,000000,23.85,24.1799,23.85,23.99,17597,0
+AHT_G.US,D,20170216,000000,23.98,24.25,23.98,24.2399,32806,0
+AHT_G.US,D,20170217,000000,24.0497,24.25,24.0497,24.23,15312,0
+AHT_G.US,D,20170221,000000,24.23,24.2882,24.1,24.2864,43968,0
+AHT_G.US,D,20170222,000000,24.29,24.29,24,24.11,36237,0
+AHT_G.US,D,20170223,000000,24.1029,24.1891,24.07,24.1891,14503,0
+AHT_G.US,D,20170224,000000,24.11,24.14,24.0689,24.0689,14873,0
+AHT_G.US,D,20170227,000000,24.07,24.18,24.07,24.1,19975,0
+AHT_G.US,D,20170228,000000,24.1899,24.22,23.9,24.01,38794,0
+AHT_G.US,D,20170301,000000,23.98,24.0999,23.901,24.09,25791,0
+AHT_G.US,D,20170302,000000,24.13,24.13,23.86,23.93,26990,0
+AHT_G.US,D,20170303,000000,24.0316,24.12,23.9354,24.05,10289,0
+AHT_G.US,D,20170306,000000,24.08,24.08,23.93,23.97,13045,0
+AHT_G.US,D,20170307,000000,24,24.13,23.88,23.9,33384,0
+AHT_G.US,D,20170308,000000,23.9,24.02,23.53,23.9,27530,0
+AHT_G.US,D,20170309,000000,23.66,23.9,23.55,23.59,20947,0
+AHT_G.US,D,20170310,000000,23.59,23.7099,23.5004,23.7099,9247,0
+AHT_G.US,D,20170313,000000,23.65,23.65,23.43,23.545,11747,0
+AHT_G.US,D,20170314,000000,23.69,23.78,23.61,23.6104,12933,0
+AHT_G.US,D,20170315,000000,23.5372,23.8972,23.5372,23.7,16528,0
+AHT_G.US,D,20170316,000000,23.8,23.9,23.78,23.84,10887,0
+AHT_G.US,D,20170317,000000,23.9,23.92,23.8486,23.89,6297,0
+AHT_G.US,D,20170320,000000,23.81,24.13,23.81,24.1,24050,0
+AHT_G.US,D,20170321,000000,24.13,24.13,24.0895,24.09,7993,0
+AHT_G.US,D,20170322,000000,24.05,24.1826,24.05,24.14,27885,0
+AHT_G.US,D,20170323,000000,24.121,24.1567,24,24,22713,0
+AHT_G.US,D,20170324,000000,24.0388,24.2,24.01,24.15,9665,0
+AHT_G.US,D,20170327,000000,24.1999,24.2296,24.01,24.06,27317,0
+AHT_G.US,D,20170328,000000,24.24,24.26,24.1808,24.2,34334,0
+AHT_G.US,D,20170329,000000,23.97,23.97,23.79,23.82,25188,0
+AHT_G.US,D,20170330,000000,23.8903,24.15,23.8903,24.05,25930,0
+AHT_G.US,D,20170331,000000,23.7967,24,23.79,23.96,19696,0
+AHT_G.US,D,20170403,000000,24,24.2,23.9204,24.1522,13672,0
+AHT_G.US,D,20170404,000000,24.15,24.2,24.04,24.2,23535,0
+AHT_G.US,D,20170405,000000,24.2599,24.28,24.22,24.28,10539,0
+AHT_G.US,D,20170406,000000,24.27,24.28,24.05,24.15,19476,0
+AHT_G.US,D,20170407,000000,24.23,24.4,24.22,24.4,24922,0
+AHT_G.US,D,20170410,000000,24.4,24.4425,24.2901,24.34,26392,0
+AHT_G.US,D,20170411,000000,24.3,24.45,24.1892,24.45,28395,0
+AHT_G.US,D,20170412,000000,24.45,24.45,24.25,24.3747,28187,0
+AHT_G.US,D,20170413,000000,24.271,24.45,24.271,24.376,6865,0
+AHT_G.US,D,20170417,000000,24.5,24.73,24.49,24.5626,47427,0
+AHT_G.US,D,20170418,000000,24.59,24.66,24.4304,24.647,28068,0
+AHT_G.US,D,20170419,000000,24.675,24.75,24.6,24.75,30204,0
+AHT_G.US,D,20170420,000000,24.73,24.84,24.7,24.84,51152,0
+AHT_G.US,D,20170421,000000,24.86,24.89,24.7499,24.7999,75292,0
+AHT_G.US,D,20170424,000000,24.74,24.75,24.5284,24.531,14741,0
+AHT_G.US,D,20170425,000000,24.75,24.75,24.6,24.6999,23716,0
+AHT_G.US,D,20170426,000000,24.704,24.74,24.63,24.7086,14901,0
+AHT_G.US,D,20170427,000000,24.7841,24.7841,24.6,24.7199,18751,0
+AHT_G.US,D,20170428,000000,24.7199,24.85,24.69,24.7822,25214,0
+AHT_G.US,D,20170501,000000,24.78,24.78,24.67,24.75,11621,0
+AHT_G.US,D,20170502,000000,24.79,24.79,24.65,24.75,14972,0
+AHT_G.US,D,20170503,000000,24.63,24.75,24.5892,24.75,21712,0
+AHT_G.US,D,20170504,000000,24.75,24.75,24.6309,24.6309,3805,0
+AHT_G.US,D,20170505,000000,24.615,24.69,24.5001,24.592,11105,0
+AHT_G.US,D,20170508,000000,24.69,24.69,24.57,24.65,16018,0
+AHT_G.US,D,20170509,000000,24.64,24.64,24.25,24.4164,36383,0
+AHT_G.US,D,20170510,000000,24.59,24.59,24.41,24.55,9312,0
+AHT_G.US,D,20170511,000000,24.55,24.6,24.513,24.5391,8359,0
+AHT_G.US,D,20170512,000000,24.54,24.61,24.54,24.55,4906,0
+AHT_G.US,D,20170515,000000,24.59,24.61,24.57,24.6,10650,0
+AHT_G.US,D,20170516,000000,24.56,24.65,24.45,24.65,16889,0
+AHT_G.US,D,20170517,000000,24.619,24.63,24.46,24.46,11987,0
+AHT_G.US,D,20170518,000000,25.53,25.53,24.4184,24.4184,8374,0
+AHT_G.US,D,20170519,000000,24.48,24.55,24.38,24.38,5482,0
+AHT_G.US,D,20170522,000000,24.3501,24.5299,24.3501,24.4699,10658,0
+AHT_G.US,D,20170523,000000,24.485,24.59,24.38,24.59,24537,0
+AHT_G.US,D,20170524,000000,24.6,24.7,24.4402,24.53,123674,0
+AHT_G.US,D,20170525,000000,24.699,24.7,24.61,24.6549,11068,0
+AHT_G.US,D,20170526,000000,24.65,24.69,24.621,24.6601,18197,0
+AHT_G.US,D,20170530,000000,24.6702,24.75,24.52,24.7001,23619,0
+AHT_G.US,D,20170531,000000,24.62,24.7399,24.6,24.71,16175,0
+AHT_G.US,D,20170601,000000,24.7,24.74,24.68,24.74,19694,0
+AHT_G.US,D,20170602,000000,24.7,24.74,24.7,24.71,11846,0
+AHT_G.US,D,20170605,000000,24.7102,24.7353,24.5501,24.6,18143,0
+AHT_G.US,D,20170606,000000,24.6075,24.6075,24.4386,24.5,30322,0
+AHT_G.US,D,20170607,000000,24.5,24.6488,24.33,24.3999,24837,0
+AHT_G.US,D,20170608,000000,24.452,24.469,24.33,24.3602,48762,0
+AHT_G.US,D,20170609,000000,24.3501,24.49,24.2609,24.47,45153,0
+AHT_G.US,D,20170612,000000,24.3201,24.503,24.3201,24.43,18422,0
+AHT_G.US,D,20170613,000000,24.46,24.55,24.34,24.42,66862,0
+AHT_G.US,D,20170614,000000,24.5,24.6,24.39,24.4603,39834,0
+AHT_G.US,D,20170615,000000,24.45,24.48,24.41,24.43,19133,0
+AHT_G.US,D,20170616,000000,24.58,24.6182,24.475,24.5332,23566,0
+AHT_G.US,D,20170619,000000,24.67,24.74,24.6,24.73,57971,0
+AHT_G.US,D,20170620,000000,24.73,24.7794,24.6113,24.7794,53104,0
+AHT_G.US,D,20170621,000000,24.82,24.82,24.7514,24.813,16900,0
+AHT_G.US,D,20170622,000000,24.83,24.89,24.81,24.8716,16280,0
+AHT_G.US,D,20170623,000000,24.89,24.93,24.87,24.9157,25988,0
+AHT_G.US,D,20170626,000000,24.93,24.96,24.91,24.9327,47322,0
+AHT_G.US,D,20170627,000000,24.96,25.09,24.93,25.08,205821,0
+AHT_G.US,D,20170628,000000,24.69,24.95,24.6531,24.9014,32758,0
+AHT_G.US,D,20170629,000000,24.95,24.95,24.78,24.87,25010,0
+AHT_G.US,D,20170630,000000,24.81,24.95,24.81,24.95,16128,0
+AHT_G.US,D,20170703,000000,24.94,24.94,24.85,24.94,6625,0
+AHT_G.US,D,20170705,000000,24.96,25,24.9,24.9,16035,0
+AHT_G.US,D,20170706,000000,24.96,24.96,24.49,24.756,35878,0
+AHT_G.US,D,20170707,000000,24.7,25.02,24.7,24.8,36137,0
+AHT_G.US,D,20170710,000000,24.86,25,24.61,24.75,29426,0
+AHT_G.US,D,20170711,000000,24.92,25.02,24.81,24.99,49423,0
+AHT_G.US,D,20170712,000000,24.99,25.11,24.824,24.95,66443,0
+AHT_G.US,D,20170713,000000,24.96,25.13,24.87,24.925,21396,0
+AHT_G.US,D,20170714,000000,24.9501,24.99,24.89,24.968,11017,0
+AHT_G.US,D,20170717,000000,24.97,25.13,24.88,24.938,20345,0
+AHT_G.US,D,20170718,000000,24.97,25.02,24.9,24.97,35724,0
+AHT_G.US,D,20170719,000000,25.05,25.09,24.97,24.99,6926,0
+AHT_G.US,D,20170720,000000,24.98,24.99,24.95,24.9799,21696,0
+AHT_G.US,D,20170721,000000,24.98,25.14,24.96,25.14,16472,0
+AHT_G.US,D,20170724,000000,25.02,25.03,24.96,25,10470,0
+AHT_G.US,D,20170725,000000,25,25,24.91,24.94,19738,0
+AHT_G.US,D,20170726,000000,24.96,25.1485,24.93,24.96,20055,0
+AHT_G.US,D,20170727,000000,25,25.0262,24.97,25.0246,21055,0
+AHT_G.US,D,20170728,000000,25.06,25.06,25.03,25.0345,3332,0
+AHT_G.US,D,20170731,000000,25.033,25.2,24.97,25,42704,0
+AHT_G.US,D,20170801,000000,25,25.1878,24.97,25.1,34470,0
+AHT_G.US,D,20170802,000000,25.1,25.1,25.0101,25.09,11023,0
+AHT_G.US,D,20170803,000000,25.01,25.13,25.01,25.12,41524,0
+AHT_G.US,D,20170804,000000,25.061,25.2183,25,25.18,16469,0
+AHT_G.US,D,20170807,000000,25.19,25.19,25.05,25.09,8113,0
+AHT_G.US,D,20170808,000000,25.14,25.2,25.14,25.165,15827,0
+AHT_G.US,D,20170809,000000,25.18,25.2,25.03,25.11,14318,0
+AHT_G.US,D,20170810,000000,25.1,25.1,24.8501,24.999,38073,0
+AHT_G.US,D,20170811,000000,24.97,25.01,24.87,24.92,6730,0
+AHT_G.US,D,20170814,000000,25,25.2,25,25.09,16320,0
+AHT_G.US,D,20170815,000000,24.9871,25.24,24.92,25.07,38593,0
+AHT_G.US,D,20170816,000000,25.2333,25.2333,24.8789,24.88,20876,0
+AHT_G.US,D,20170817,000000,24.917,24.9678,24.81,24.811,22007,0
+AHT_G.US,D,20170818,000000,24.9327,24.9684,24.76,24.8,66125,0
+AHT_G.US,D,20170821,000000,25.31,25.31,24.8,24.8,36255,0
+AHT_G.US,D,20170822,000000,24.85,24.9,24.761,24.8284,54316,0
+AHT_G.US,D,20170823,000000,25.14,25.14,24.776,24.85,26725,0
+AHT_G.US,D,20170824,000000,24.94,25.0957,24.85,24.98,20257,0
+AHT_G.US,D,20170825,000000,25,25.07,24.97,25,5644,0
+AHT_G.US,D,20170828,000000,25,25.09,24.8,24.85,39135,0
+AHT_G.US,D,20170829,000000,24.8,25.05,24.7724,24.82,20293,0
+AHT_G.US,D,20170830,000000,24.9377,24.98,24.84,24.95,14161,0
+AHT_G.US,D,20170831,000000,24.99,25.0699,24.99,25,6422,0
+AHT_G.US,D,20170901,000000,25.08,25.1454,25.05,25.12,12670,0
+AHT_G.US,D,20170905,000000,25,25.0018,24.84,25.0018,11616,0
+AHT_G.US,D,20170906,000000,25.14,25.14,25.0513,25.12,3971,0
+AHT_G.US,D,20170907,000000,25.15,25.15,25.1012,25.1356,1659,0
+AHT_G.US,D,20170908,000000,25.14,25.14,24.8,25.1,12907,0
+AHT_G.US,D,20170911,000000,25.15,25.25,25.0297,25.15,5089,0
+AHT_G.US,D,20170912,000000,25.2,25.4425,25.2,25.24,10510,0
+AHT_G.US,D,20170913,000000,25.3,25.3999,25.22,25.292,5174,0
+AHT_G.US,D,20170914,000000,25.3,25.35,25.01,25.1608,32316,0
+AHT_G.US,D,20170915,000000,25.1749,25.353,25.1,25.15,58214,0
+AHT_G.US,D,20170918,000000,25.16,25.3925,25.15,25.275,5980,0
+AHT_G.US,D,20170919,000000,25.3235,25.3499,25.15,25.1501,40036,0
+AHT_G.US,D,20170920,000000,25.1318,25.24,25.058,25.11,23720,0
+AHT_G.US,D,20170921,000000,25.18,25.34,25.171,25.25,11919,0
+AHT_G.US,D,20170922,000000,25.24,25.34,25.22,25.34,10648,0
+AHT_G.US,D,20170925,000000,25.25,25.3436,25.15,25.31,10563,0
+AHT_G.US,D,20170926,000000,25.3438,25.38,25.25,25.26,7005,0
+AHT_G.US,D,20170927,000000,25.2994,25.3499,25.2549,25.3312,4270,0
+AHT_G.US,D,20170928,000000,24.92,25.15,24.9031,24.92,27617,0
+AHT_G.US,D,20170929,000000,24.9501,25.39,24.9501,25.38,30253,0
+AHT_G.US,D,20171002,000000,25,25.24,24.95,25.02,10162,0
+AHT_G.US,D,20171003,000000,24.96,25.0131,24.94,24.94,17626,0
+AHT_G.US,D,20171004,000000,24.98,25.0067,24.9,24.9,12158,0
+AHT_G.US,D,20171005,000000,24.9526,25.1,24.9209,24.99,46379,0
+AHT_G.US,D,20171006,000000,24.9,24.96,24.82,24.82,14930,0
+AHT_G.US,D,20171009,000000,24.75,24.83,24.7,24.7,5849,0
+AHT_G.US,D,20171010,000000,24.6836,24.8807,24.68,24.7,2132,0
+AHT_G.US,D,20171011,000000,24.77,24.94,24.73,24.94,6885,0
+AHT_G.US,D,20171012,000000,24.94,25.1,24.94,25,12554,0
+AHT_G.US,D,20171013,000000,25,25,24.92,24.94,2155,0
+AHT_G.US,D,20171016,000000,25,25,24.97,24.973,18140,0
+AHT_G.US,D,20171017,000000,24.9776,25.1,24.9776,24.99,6887,0
+AHT_G.US,D,20171018,000000,25.05,25.1,25,25,109144,0
+AHT_G.US,D,20171019,000000,25.0753,25.1,24.99,24.99,6218,0
+AHT_G.US,D,20171020,000000,25.05,25.1,24.99,25.04,15072,0
+AHT_G.US,D,20171023,000000,25.02,25.1,25.0038,25.04,13435,0
+AHT_G.US,D,20171024,000000,25.1,25.12,25,25,25393,0
+AHT_G.US,D,20171025,000000,25.03,25.045,24.8791,24.95,23603,0
+AHT_G.US,D,20171026,000000,24.95,24.95,24.9,24.9,7803,0
+AHT_G.US,D,20171027,000000,24.9674,25,24.93,25,12091,0
+AHT_G.US,D,20171030,000000,24.95,25,24.94,24.95,9660,0
+AHT_G.US,D,20171031,000000,24.96,25,24.9346,24.95,14193,0
+AHT_G.US,D,20171101,000000,25,25,24.95,24.955,15064,0
+AHT_G.US,D,20171102,000000,24.95,25,24.92,24.92,31317,0
+AHT_G.US,D,20171103,000000,24.93,24.94,24.5,24.8,39235,0
+AHT_G.US,D,20171106,000000,24.96,24.99,24.84,24.93,14399,0
+AHT_G.US,D,20171107,000000,24.9,24.9799,24.82,24.89,9453,0
+AHT_G.US,D,20171108,000000,24.97,24.97,24.75,24.92,11108,0
+AHT_G.US,D,20171109,000000,24.8911,24.91,24.81,24.85,4383,0
+AHT_G.US,D,20171110,000000,24.919,25.05,24.7,24.71,54862,0
+AHT_G.US,D,20171113,000000,24.7,24.9516,24.7,24.85,16500,0
+AHT_G.US,D,20171114,000000,24.8908,24.95,24.76,24.81,23042,0
+AHT_G.US,D,20171115,000000,24.82,24.8832,24.67,24.7,17051,0
+AHT_G.US,D,20171116,000000,24.82,24.94,24.82,24.87,14513,0
+AHT_G.US,D,20171117,000000,24.9079,24.94,24.8703,24.94,6963,0
+AHT_G.US,D,20171120,000000,24.92,24.95,24.87,24.95,7073,0
+AHT_G.US,D,20171121,000000,24.91,24.95,24.8708,24.94,10088,0
+AHT_G.US,D,20171122,000000,24.95,24.95,24.8711,24.95,4986,0
+AHT_G.US,D,20171124,000000,24.95,24.99,24.9267,24.948,5210,0
+AHT_G.US,D,20171127,000000,24.91,25,24.91,24.9412,10521,0
+AHT_G.US,D,20171128,000000,24.94,24.968,24.9,24.91,8049,0
+AHT_G.US,D,20171129,000000,24.91,25.09,24.9,25.09,16597,0
+AHT_G.US,D,20171130,000000,25,25.05,24.9701,25.05,5381,0
+AHT_G.US,D,20171201,000000,24.96,25.012,24.85,24.8601,8805,0
+AHT_G.US,D,20171204,000000,25.0481,25.0481,24.9208,24.95,6556,0
+AHT_G.US,D,20171205,000000,24.935,24.95,24.92,24.93,7398,0
+AHT_G.US,D,20171206,000000,24.98,24.98,24.86,24.86,11644,0
+AHT_G.US,D,20171207,000000,24.9545,24.97,24.9545,24.97,4334,0
+AHT_G.US,D,20171208,000000,24.9301,24.99,24.919,24.99,12942,0
+AHT_G.US,D,20171211,000000,24.96,25.03,24.96,25.0296,7172,0
+AHT_G.US,D,20171212,000000,24.9788,25.17,24.86,25.0647,30129,0
+AHT_G.US,D,20171213,000000,25.07,25.07,24.99,25,8939,0
+AHT_G.US,D,20171214,000000,25.0221,25.1152,25.02,25.1152,3139,0
+AHT_G.US,D,20171215,000000,25.1899,25.1899,25.0483,25.18,5598,0
+AHT_G.US,D,20171218,000000,25.0313,25.16,25.03,25.03,29265,0
+AHT_G.US,D,20171219,000000,25.1799,25.1799,25.07,25.07,3810,0
+AHT_G.US,D,20171220,000000,25.02,25.1851,25,25,8942,0
+AHT_G.US,D,20171221,000000,25.05,25.19,25,25.19,6024,0
+AHT_G.US,D,20171222,000000,25.0335,25.1812,25.0335,25.1812,863,0
+AHT_G.US,D,20171226,000000,25.21,25.21,25.0664,25.1001,4585,0
+AHT_G.US,D,20171227,000000,25.14,25.24,25.11,25.24,7770,0
+AHT_G.US,D,20171228,000000,24.97,25.1,24.85,25.05,16063,0
+AHT_G.US,D,20171229,000000,25.0484,25.12,25.0484,25.12,1964,0
+AHT_G.US,D,20180102,000000,25.0391,25.1,25,25.093,2532,0
+AHT_G.US,D,20180103,000000,25.0375,25.1,25.0375,25.1,4324,0
+AHT_G.US,D,20180104,000000,25.07,25.17,25.07,25.17,7201,0
+AHT_G.US,D,20180105,000000,25.1511,25.1691,25.0984,25.1691,4029,0
+AHT_G.US,D,20180108,000000,25.0858,25.16,25.05,25.16,7612,0
+AHT_G.US,D,20180109,000000,25.0902,25.15,25.0505,25.1,2817,0
+AHT_G.US,D,20180110,000000,25.16,25.16,25.16,25.16,4578,0
+AHT_G.US,D,20180111,000000,25.15,25.17,24.86,24.86,30461,0
+AHT_G.US,D,20180112,000000,24.94,24.94,24.8,24.85,31350,0
+AHT_G.US,D,20180116,000000,24.85,24.94,24.6294,24.6731,30787,0
+AHT_G.US,D,20180117,000000,24.74,24.811,24.629,24.67,10516,0
+AHT_G.US,D,20180118,000000,24.67,24.69,24.55,24.595,21664,0
+AHT_G.US,D,20180119,000000,24.78,24.808,24.55,24.55,20870,0
+AHT_G.US,D,20180122,000000,24.55,24.55,23.991,24.1,33451,0
+AHT_G.US,D,20180123,000000,24.188,24.24,24.1,24.1,3376,0
+AHT_G.US,D,20180124,000000,24.16,24.16,23.965,24,4523,0
+AHT_G.US,D,20180125,000000,23.81,23.84,23.16,23.75,21012,0
+AHT_G.US,D,20180126,000000,23.96,23.96,23.51,23.7,18945,0
+AHT_G.US,D,20180129,000000,23.57,23.575,23.2376,23.35,45565,0
+AHT_G.US,D,20180130,000000,23.48,23.78,23.35,23.36,31560,0
+AHT_G.US,D,20180131,000000,23.58,23.6617,23.43,23.54,7997,0
+AHT_G.US,D,20180201,000000,23.46,23.54,23.45,23.4799,18438,0
+AHT_G.US,D,20180202,000000,23.4,23.63,23.236,23.54,30151,0
+AHT_G.US,D,20180205,000000,23.54,23.6199,22.3,22.67,31011,0
+AHT_G.US,D,20180206,000000,22.68,22.7994,22.231,22.7,31171,0
+AHT_G.US,D,20180207,000000,22.68,23.0296,22.68,22.93,11568,0
+AHT_G.US,D,20180208,000000,22.8,22.8729,22.8,22.82,6806,0
+AHT_G.US,D,20180209,000000,22.82,22.92,22.52,22.92,13743,0
+AHT_G.US,D,20180212,000000,23,23.393,22.7201,23.14,4364,0
+AHT_G.US,D,20180213,000000,23,23,22.73,22.9179,19131,0
+AHT_G.US,D,20180214,000000,22.6161,22.95,22.5,22.83,16535,0
+AHT_G.US,D,20180215,000000,22.89,22.94,22.76,22.8752,6423,0
+AHT_G.US,D,20180216,000000,22.7331,23.1199,22.63,22.95,7111,0
+AHT_G.US,D,20180220,000000,22.99,22.99,22.99,22.99,27015,0
+AHT_G.US,D,20180221,000000,22.9544,23.1009,22.9101,22.97,16446,0
+AHT_G.US,D,20180222,000000,22.9,23.09,22.9,22.9156,9511,0
+AHT_G.US,D,20180223,000000,23.08,23.43,22.92,23.4,9303,0
+AHT_G.US,D,20180226,000000,23.4457,23.476,23.24,23.24,13999,0
+AHT_G.US,D,20180227,000000,23.28,23.28,23.1201,23.15,10166,0
+AHT_G.US,D,20180228,000000,23.15,23.25,23.1,23.17,13459,0
+AHT_G.US,D,20180301,000000,23.17,23.17,23.1,23.1,11214,0
+AHT_G.US,D,20180302,000000,23.06,23.185,23.0104,23.1042,7393,0
+AHT_G.US,D,20180305,000000,23.0298,23.2,23.0298,23.2,7494,0
+AHT_G.US,D,20180306,000000,23.16,23.25,23.1,23.12,10540,0
+AHT_G.US,D,20180307,000000,23.2357,23.25,23.2037,23.25,8406,0
+AHT_G.US,D,20180308,000000,23.2317,23.29,23.18,23.29,11746,0
+AHT_G.US,D,20180309,000000,23.25,23.2802,23.191,23.2207,10006,0
+AHT_G.US,D,20180312,000000,23.181,23.2699,23.181,23.2699,8200,0
+AHT_G.US,D,20180313,000000,23.261,23.261,23.181,23.21,9796,0
+AHT_G.US,D,20180314,000000,23.2,23.27,23.18,23.25,6160,0
+AHT_G.US,D,20180315,000000,23.21,23.3,23.21,23.2858,5871,0
+AHT_G.US,D,20180316,000000,23.2899,23.4299,23.2536,23.4299,8741,0
+AHT_G.US,D,20180319,000000,23.43,23.73,23.401,23.58,5383,0
+AHT_G.US,D,20180320,000000,23.3843,23.57,23.23,23.3577,2561,0
+AHT_G.US,D,20180321,000000,23.5133,23.53,23.4078,23.51,6705,0
+AHT_G.US,D,20180322,000000,23.56,23.67,23.4,23.5506,8015,0
+AHT_G.US,D,20180323,000000,23.52,23.72,23.52,23.71,4582,0
+AHT_G.US,D,20180326,000000,23.64,23.65,23.49,23.5,12199,0
+AHT_G.US,D,20180327,000000,23.6877,23.6877,23.4601,23.59,22489,0
+AHT_G.US,D,20180328,000000,23.18,23.18,23.085,23.13,21975,0
+AHT_G.US,D,20180329,000000,23.1038,23.15,23.07,23.1,9771,0
+AHT_G.US,D,20180402,000000,23.2138,23.2138,23,23,5576,0
+AHT_G.US,D,20180403,000000,23.18,23.18,22.98,23.04,14060,0
+AHT_G.US,D,20180404,000000,22.9753,23.0499,22.901,23.04,4385,0
+AHT_G.US,D,20180405,000000,23.04,23.17,23.04,23.17,10435,0
+AHT_G.US,D,20180406,000000,23.15,23.2,23.137,23.14,4564,0
+AHT_G.US,D,20180409,000000,23.11,23.26,23.11,23.1411,4809,0
+AHT_G.US,D,20180410,000000,23.2,23.2585,22.88,23.04,7066,0
+AHT_G.US,D,20180411,000000,22.93,22.93,22.7,22.7,11481,0
+AHT_G.US,D,20180412,000000,22.86,22.86,22.5115,22.7,21628,0
+AHT_G.US,D,20180413,000000,22.95,22.95,22.5713,22.7,11777,0
+AHT_G.US,D,20180416,000000,22.82,22.9297,22.7292,22.86,7988,0
+AHT_G.US,D,20180417,000000,22.8299,22.9,22.7498,22.7899,14212,0
+AHT_G.US,D,20180418,000000,22.85,22.85,22.628,22.7772,5783,0
+AHT_G.US,D,20180419,000000,22.95,23,22.6553,22.83,9340,0
+AHT_G.US,D,20180420,000000,22.82,22.82,22.7,22.75,19668,0
+AHT_G.US,D,20180423,000000,22.75,22.75,22.674,22.74,6864,0
+AHT_G.US,D,20180424,000000,22.67,22.7499,22.67,22.6702,3258,0
+AHT_G.US,D,20180425,000000,22.66,22.67,22.41,22.41,16866,0
+AHT_G.US,D,20180426,000000,22.5157,22.522,22.5,22.5,2170,0
+AHT_G.US,D,20180427,000000,22.5452,22.59,22.42,22.55,6397,0
+AHT_G.US,D,20180430,000000,22.45,22.74,22.45,22.74,9060,0
+AHT_G.US,D,20180501,000000,22.74,22.75,22.6428,22.75,7715,0
+AHT_G.US,D,20180502,000000,22.75,22.83,22.74,22.81,4978,0
+AHT_G.US,D,20180503,000000,22.85,23.03,22.84,22.95,19596,0
+AHT_G.US,D,20180504,000000,22.999,23.23,22.999,23.23,14964,0
+AHT_G.US,D,20180507,000000,23.23,23.29,23.08,23.08,6627,0
+AHT_G.US,D,20180508,000000,23,23.36,23,23.32,4734,0
+AHT_G.US,D,20180509,000000,23.32,23.36,23.2927,23.34,5161,0
+AHT_G.US,D,20180510,000000,23.38,23.88,23.35,23.65,25913,0
+AHT_G.US,D,20180511,000000,23.48,23.65,23.48,23.59,10056,0
+AHT_G.US,D,20180514,000000,23.44,23.6,23.34,23.34,27766,0
+AHT_G.US,D,20180515,000000,23.34,23.3501,23.18,23.27,6328,0
+AHT_G.US,D,20180516,000000,23.2711,23.29,23,23.145,15264,0
+AHT_G.US,D,20180517,000000,23.23,23.26,23.1873,23.24,4692,0
+AHT_G.US,D,20180518,000000,23.3,23.3032,23.01,23.3,13297,0
+AHT_G.US,D,20180521,000000,23.14,23.34,23.14,23.2,1291,0
+AHT_G.US,D,20180522,000000,23.1101,23.276,23.1101,23.24,5292,0
+AHT_G.US,D,20180523,000000,23.3219,23.3219,23.19,23.31,6223,0
+AHT_G.US,D,20180524,000000,23.2061,23.39,23.2061,23.39,12312,0
+AHT_G.US,D,20180525,000000,23.3746,23.49,23.3746,23.4,13515,0
+AHT_G.US,D,20180529,000000,23.455,23.5,23.3698,23.4,4333,0
+AHT_G.US,D,20180530,000000,23.5,23.5,23.37,23.4,3386,0
+AHT_G.US,D,20180531,000000,23.463,23.463,23.463,23.463,1000,0
+AHT_G.US,D,20180601,000000,23.5,23.5,23.4999,23.4999,885,0
+AHT_G.US,D,20180604,000000,23.34,23.6697,23.34,23.51,5574,0
+AHT_G.US,D,20180605,000000,23.3884,23.55,23.3884,23.5,20800,0
+AHT_G.US,D,20180606,000000,23.46,23.5814,23.43,23.46,15608,0
+AHT_G.US,D,20180607,000000,23.63,23.7,23.55,23.55,6109,0
+AHT_G.US,D,20180608,000000,23.6775,23.6775,23.5,23.5,5116,0
+AHT_G.US,D,20180611,000000,23.6,23.7,23.6,23.69,1922,0
+AHT_G.US,D,20180612,000000,23.71,23.71,23.59,23.62,3576,0
+AHT_G.US,D,20180613,000000,23.62,23.6513,23.6,23.6,4325,0
+AHT_G.US,D,20180614,000000,23.5,23.65,23.5,23.6,2073,0
+AHT_G.US,D,20180615,000000,23.63,23.7,23.59,23.59,3115,0
+AHT_G.US,D,20180618,000000,23.65,23.7,23.62,23.66,10873,0
+AHT_G.US,D,20180619,000000,23.655,23.7,23.65,23.69,18598,0
+AHT_G.US,D,20180620,000000,23.7,23.7,23.6143,23.64,6328,0
+AHT_G.US,D,20180621,000000,23.69,24.02,23.67,23.87,6542,0
+AHT_G.US,D,20180622,000000,23.8854,23.968,23.87,23.89,7400,0
+AHT_G.US,D,20180625,000000,23.9606,23.9606,23.88,23.89,5225,0
+AHT_G.US,D,20180626,000000,23.88,23.9842,23.74,23.74,10840,0
+AHT_G.US,D,20180627,000000,23.8421,23.89,23.77,23.88,18949,0
+AHT_G.US,D,20180628,000000,23.51,23.51,23.39,23.5051,11676,0
+AHT_G.US,D,20180629,000000,23.51,23.67,23.5,23.61,14329,0
+AHT_G.US,D,20180702,000000,23.5388,23.66,23.5,23.5,9662,0
+AHT_G.US,D,20180703,000000,23.5571,23.76,23.5308,23.58,7465,0
+AHT_G.US,D,20180705,000000,23.67,23.838,23.67,23.8152,11041,0
+AHT_G.US,D,20180706,000000,23.8,24.2078,23.8,23.89,7852,0
+AHT_G.US,D,20180709,000000,23.95,24.11,23.8,23.9,11334,0
+AHT_G.US,D,20180710,000000,24.002,24.002,23.91,23.91,939,0
+AHT_G.US,D,20180711,000000,24.08,24.09,23.81,23.81,13348,0
+AHT_G.US,D,20180712,000000,24.05,24.1,23.855,24.1,7224,0
+AHT_G.US,D,20180713,000000,23.922,24.1,23.922,24.0999,1632,0
+AHT_G.US,D,20180716,000000,24.1,24.1,23.99,24.01,5806,0
+AHT_G.US,D,20180717,000000,23.9602,24.1,23.9602,24.05,3683,0
+AHT_G.US,D,20180718,000000,24.07,24.29,24.03,24.192,12463,0
+AHT_G.US,D,20180719,000000,24.1,24.18,24.1,24.1031,2827,0
+AHT_G.US,D,20180720,000000,24.28,24.28,24.03,24.23,17138,0
+AHT_G.US,D,20180723,000000,24.2141,24.22,24.09,24.15,17370,0
+AHT_G.US,D,20180724,000000,24.15,24.15,24.0782,24.1161,6500,0
+AHT_G.US,D,20180725,000000,24.15,24.24,24.1366,24.22,8524,0
+AHT_G.US,D,20180726,000000,24.24,24.25,24.24,24.25,2585,0
+AHT_G.US,D,20180727,000000,24.1,24.21,24.1,24.21,11485,0
+AHT_G.US,D,20180730,000000,24.21,24.25,24.1001,24.1799,8841,0
+AHT_G.US,D,20180731,000000,24.11,24.25,24.11,24.15,5315,0
+AHT_G.US,D,20180801,000000,24.2299,24.23,24.18,24.18,2960,0
+AHT_G.US,D,20180802,000000,24.2,24.4517,24.2,24.3679,23490,0
+AHT_G.US,D,20180803,000000,24.3445,24.3445,24.01,24.01,22947,0
+AHT_G.US,D,20180806,000000,24.1,24.1199,24.05,24.07,8009,0
+AHT_G.US,D,20180807,000000,24.06,24.2899,23.71,23.71,11471,0
+AHT_G.US,D,20180808,000000,23.87,23.913,23.69,23.7,3060,0
+AHT_G.US,D,20180809,000000,23.75,24.1158,23.69,23.7001,11744,0
+AHT_G.US,D,20180810,000000,24.1,24.1,23.62,23.71,3157,0
+AHT_G.US,D,20180813,000000,23.65,23.75,23.65,23.74,3306,0
+AHT_G.US,D,20180814,000000,23.7,23.7499,23.599,23.7475,5990,0
+AHT_G.US,D,20180815,000000,23.6652,23.6652,23.6652,23.6652,587,0
+AHT_G.US,D,20180816,000000,23.62,23.8222,23.62,23.6801,5260,0
+AHT_G.US,D,20180817,000000,23.6682,23.89,23.63,23.8,22628,0
+AHT_G.US,D,20180820,000000,23.8417,24.05,23.6336,24.05,9782,0
+AHT_G.US,D,20180821,000000,23.79,24.08,23.79,23.99,7271,0
+AHT_G.US,D,20180822,000000,23.96,24.2,23.96,24.2,9408,0
+AHT_G.US,D,20180823,000000,24.2854,24.2854,24.17,24.2719,2874,0
+AHT_G.US,D,20180824,000000,24.234,24.234,23.9985,24.01,13144,0
+AHT_G.US,D,20180827,000000,24,24.23,24,24.15,7344,0
+AHT_G.US,D,20180828,000000,24.15,24.15,24.0186,24.15,6139,0
+AHT_G.US,D,20180829,000000,24.1799,24.24,24.0816,24.24,3954,0
+AHT_G.US,D,20180830,000000,24.2,24.25,24.11,24.25,4447,0
+AHT_G.US,D,20180831,000000,24.11,24.34,24.11,24.3,6599,0
+AHT_G.US,D,20180904,000000,24.1168,24.34,24.1152,24.1152,4277,0
+AHT_G.US,D,20180905,000000,24.28,24.28,24.16,24.22,7520,0
+AHT_G.US,D,20180906,000000,24.11,24.2299,24.05,24.17,2933,0
+AHT_G.US,D,20180907,000000,24.197,24.23,24.03,24.23,7183,0
+AHT_G.US,D,20180910,000000,24.25,24.25,24.0947,24.25,3459,0
+AHT_G.US,D,20180911,000000,24.18,24.2934,23.9928,24.1001,14927,0
+AHT_G.US,D,20180912,000000,24.25,24.25,24.0101,24.0612,13301,0
+AHT_G.US,D,20180913,000000,24.05,24.1,23.9,24.1,17683,0
+AHT_G.US,D,20180914,000000,24.0323,24.1,24.0323,24.07,1857,0
+AHT_G.US,D,20180917,000000,24.1025,24.28,23.92,24.2,13491,0
+AHT_G.US,D,20180918,000000,23.96,24.31,23.96,23.96,16510,0
+AHT_G.US,D,20180919,000000,24.0704,24.2,23.9108,24.2,9868,0
+AHT_G.US,D,20180920,000000,24.19,24.19,23.9,23.99,11375,0
+AHT_G.US,D,20180921,000000,23.94,24.2,23.93,24.1,15036,0
+AHT_G.US,D,20180924,000000,24.179,24.3,24.1,24.1999,8579,0
+AHT_G.US,D,20180925,000000,24.2,24.31,24.11,24.3,14588,0
+AHT_G.US,D,20180926,000000,24.31,24.41,24.1501,24.39,9632,0
+AHT_G.US,D,20180927,000000,24.02,24.04,23.91,23.91,5465,0
+AHT_G.US,D,20180928,000000,24.06,24.15,23.8715,24.15,13616,0
+AHT_G.US,D,20181001,000000,24.15,24.15,23.88,24.08,8838,0
+AHT_G.US,D,20181002,000000,24.1499,24.15,23.89,24.15,2276,0
+AHT_G.US,D,20181003,000000,24.009,24.12,23.86,24,7722,0
+AHT_G.US,D,20181004,000000,23.86,23.9,23.43,23.9,10644,0
+AHT_G.US,D,20181005,000000,23.53,23.86,23.53,23.86,6485,0
+AHT_G.US,D,20181008,000000,23.8739,23.8739,23.22,23.87,1865,0
+AHT_G.US,D,20181009,000000,23.9499,23.95,23.8775,23.8795,5416,0
+AHT_G.US,D,20181010,000000,23.9882,23.99,23.56,23.56,13095,0
+AHT_G.US,D,20181011,000000,23.86,23.86,23.58,23.8235,2550,0
+AHT_G.US,D,20181012,000000,23.99,23.99,23.7,23.9,10143,0
+AHT_G.US,D,20181015,000000,23.91,23.98,23.81,23.92,6225,0
+AHT_G.US,D,20181016,000000,23.7956,23.8549,23.7092,23.73,8278,0
+AHT_G.US,D,20181017,000000,23.7518,23.8,23.708,23.8,1481,0
+AHT_G.US,D,20181018,000000,23.6283,23.7,23.6,23.6,2907,0
+AHT_G.US,D,20181019,000000,23.6,23.6715,23.5,23.65,5837,0
+AHT_G.US,D,20181022,000000,23.5,23.6,23.15,23.4943,19432,0
+AHT_G.US,D,20181023,000000,23.3,23.6705,23.3,23.5407,18883,0
+AHT_G.US,D,20181024,000000,23.3136,23.67,23.3136,23.351,3218,0
+AHT_G.US,D,20181025,000000,23.615,23.615,22.98,23.1,9204,0
+AHT_G.US,D,20181026,000000,23.12,23.23,22.9501,23.06,2930,0
+AHT_G.US,D,20181029,000000,23.22,23.22,22.7,22.86,8970,0
+AHT_G.US,D,20181030,000000,22.78,23.12,22.5,22.8,6498,0
+AHT_G.US,D,20181031,000000,22.89,23,22.7,22.7955,7832,0
+AHT_G.US,D,20181101,000000,22.96,22.96,22.8,22.84,852,0
+AHT_G.US,D,20181102,000000,22.82,22.85,22.7412,22.81,4802,0
+AHT_G.US,D,20181105,000000,22.66,22.7511,22.66,22.71,7090,0
+AHT_G.US,D,20181106,000000,22.78,22.8,22.7265,22.7265,4408,0
+AHT_G.US,D,20181107,000000,22.7789,22.7789,22.67,22.7065,4561,0
+AHT_G.US,D,20181108,000000,22.9871,22.99,22.7,22.7,10100,0
+AHT_G.US,D,20181109,000000,22.86,22.86,22.6523,22.6946,3850,0
+AHT_G.US,D,20181112,000000,22.6,22.6,22.124,22.2428,22020,0
+AHT_G.US,D,20181113,000000,22.25,22.3499,22.19,22.27,10498,0
+AHT_G.US,D,20181114,000000,22.26,22.3075,22.1101,22.284,3600,0
+AHT_G.US,D,20181115,000000,22.2722,22.2722,19.71,21.64,74988,0
+AHT_G.US,D,20181116,000000,21.45,21.64,21.449,21.6399,10446,0
+AHT_G.US,D,20181119,000000,21.6,21.695,21.6,21.64,22854,0
+AHT_G.US,D,20181120,000000,21.5,21.75,21.5,21.699,28797,0
+AHT_G.US,D,20181121,000000,21.62,21.83,21.6,21.69,6433,0
+AHT_G.US,D,20181123,000000,21.75,21.8185,21.61,21.61,5529,0
+AHT_G.US,D,20181126,000000,21.87,21.9,21.61,21.62,17263,0
+AHT_G.US,D,20181127,000000,21.8521,21.8521,21.6,21.7399,4189,0
+AHT_G.US,D,20181128,000000,21.671,21.671,21.2194,21.27,61024,0
+AHT_G.US,D,20181129,000000,21.3,21.7,21.3,21.49,14145,0
+AHT_G.US,D,20181130,000000,21.5803,21.65,21.444,21.6,22091,0
+AHT_G.US,D,20181203,000000,21.6667,22.05,21.65,22.05,18587,0
+AHT_G.US,D,20181204,000000,21.97,22.1221,21.5001,21.61,45140,0
+AHT_G.US,D,20181206,000000,21.5,21.645,21.3932,21.5,14775,0
+AHT_G.US,D,20181207,000000,21.96,21.98,21.54,21.71,5578,0
+AHT_G.US,D,20181210,000000,21.8,21.84,21.23,21.8,4354,0
+AHT_G.US,D,20181211,000000,21.87,21.87,21.6236,21.7001,4280,0
+AHT_G.US,D,20181212,000000,21.9799,21.9799,21.6,21.65,20009,0
+AHT_G.US,D,20181213,000000,21.6431,21.6953,21.6,21.6953,4339,0
+AHT_G.US,D,20181214,000000,21.58,21.73,21.3405,21.7,7278,0
+AHT_G.US,D,20181217,000000,21.51,21.51,21.0403,21.39,14797,0
+AHT_G.US,D,20181218,000000,21.39,21.39,20.0086,20.5,30157,0
+AHT_G.US,D,20181219,000000,20.49,20.64,20.1785,20.2103,21832,0
+AHT_G.US,D,20181220,000000,20.1903,20.24,18.8211,19.47,15534,0
+AHT_G.US,D,20181221,000000,19.75,19.75,19.12,19.75,22214,0
+AHT_G.US,D,20181224,000000,18.83,19.19,18.53,19.12,10842,0
+AHT_G.US,D,20181226,000000,18.9,19.3439,17.6,18.99,70725,0
+AHT_G.US,D,20181227,000000,18.6,20.4,18.6,19.45,44596,0
+AHT_G.US,D,20181228,000000,19.15,19.165,18.05,18.94,41376,0
+AHT_G.US,D,20181231,000000,19.01,19.25,18.8,18.9,24797,0
+AHT_G.US,D,20190102,000000,18.9969,19.4,18.9969,19.4,4921,0
+AHT_G.US,D,20190103,000000,19.3,19.73,19.12,19.73,9638,0
+AHT_G.US,D,20190104,000000,19.89,20.2925,19.5,20,15889,0
+AHT_G.US,D,20190107,000000,20.29,20.93,20.29,20.93,9820,0
+AHT_G.US,D,20190108,000000,20.81,20.849,20.42,20.42,18595,0
+AHT_G.US,D,20190109,000000,20.5101,20.97,20.51,20.97,7686,0
+AHT_G.US,D,20190110,000000,20.9437,20.9437,20.27,20.59,11563,0
+AHT_G.US,D,20190111,000000,20.67,20.67,20.43,20.65,11160,0
+AHT_G.US,D,20190114,000000,20.5261,21,20.5261,21,10478,0
+AHT_G.US,D,20190115,000000,21.14,21.14,20.56,20.77,24644,0
+AHT_G.US,D,20190116,000000,20.746,21.1974,20.746,21,29180,0
+AHT_G.US,D,20190117,000000,20.73,21.1027,20.73,21,8607,0
+AHT_G.US,D,20190118,000000,21.09,21.2,20.615,20.64,19590,0
+AHT_G.US,D,20190122,000000,20.7803,20.9963,20.6301,20.855,7279,0
+AHT_G.US,D,20190123,000000,20.86,21.148,20.7177,20.9,5719,0
+AHT_G.US,D,20190124,000000,20.9375,21.15,20.9293,21.09,9576,0
+AHT_G.US,D,20190125,000000,21.09,21.21,21.0431,21.09,10125,0
+AHT_G.US,D,20190128,000000,21.07,21.165,20.9,21.0055,5315,0
+AHT_G.US,D,20190129,000000,21.06,21.1,20.61,20.85,7830,0
+AHT_G.US,D,20190130,000000,20.76,21.07,20.76,20.9,23467,0
+AHT_G.US,D,20190131,000000,21.05,21.46,21.05,21.36,28654,0
+AHT_G.US,D,20190201,000000,21.31,21.31,20.9,20.9046,26475,0
+AHT_G.US,D,20190204,000000,21,21.36,20.82,21.36,25987,0
+AHT_G.US,D,20190205,000000,21.36,21.36,20.91,20.93,10710,0
+AHT_G.US,D,20190206,000000,20.9055,20.9055,20.75,20.799,10185,0
+AHT_G.US,D,20190207,000000,20.6914,20.71,19.8605,20.26,9644,0
+AHT_G.US,D,20190208,000000,19.8673,20.59,19.8673,20.25,7725,0
+AHT_G.US,D,20190211,000000,20.1806,20.57,20.1778,20.57,10699,0
+AHT_G.US,D,20190212,000000,20.6426,20.87,20.6401,20.87,9836,0
+AHT_G.US,D,20190213,000000,20.87,20.94,20.73,20.8,6454,0
+AHT_G.US,D,20190214,000000,20.92,20.99,20.83,20.99,5646,0
+AHT_G.US,D,20190215,000000,20.98,21.14,20.947,21.1,39405,0
+AHT_G.US,D,20190219,000000,21.21,21.7899,21.17,21.74,59673,0
+AHT_G.US,D,20190220,000000,21.77,22.1,21.692,21.89,13019,0
+AHT_G.US,D,20190221,000000,21.8,21.8,21.5324,21.735,14675,0
+AHT_G.US,D,20190222,000000,21.8,21.97,21.7367,21.97,21081,0
+AHT_G.US,D,20190225,000000,21.96,22.21,21.96,22.2,17484,0
+AHT_G.US,D,20190226,000000,22.07,22.18,21.91,22.05,21447,0
+AHT_G.US,D,20190227,000000,21.9165,22.0491,21.85,21.98,5879,0
+AHT_G.US,D,20190228,000000,21.93,22.05,21.43,21.5,92737,0
+AHT_G.US,D,20190301,000000,21.63,21.848,21.3325,21.6,59264,0
+AHT_G.US,D,20190304,000000,21.62,22.05,21.61,21.94,27262,0
+AHT_G.US,D,20190305,000000,21.83,22.49,21.83,22.46,38411,0
+AHT_G.US,D,20190306,000000,22.0654,22.47,22.0654,22.45,22439,0
+AHT_G.US,D,20190307,000000,22.33,22.5,22.2847,22.5,11611,0
+AHT_G.US,D,20190308,000000,22.214,23.14,22.2,22.92,49526,0
+AHT_G.US,D,20190311,000000,22.7377,22.96,22.695,22.7,14628,0
+AHT_G.US,D,20190312,000000,22.73,22.94,22.73,22.9,8848,0
+AHT_G.US,D,20190313,000000,23,23.1,22.92,23.04,12111,0
+AHT_G.US,D,20190314,000000,23.04,23.1771,22.81,23.11,22069,0
+AHT_G.US,D,20190315,000000,23.11,23.16,23.02,23.09,6484,0
+AHT_G.US,D,20190318,000000,23.06,23.3676,23.05,23.06,25333,0
+AHT_G.US,D,20190319,000000,23.37,23.37,23,23.05,11281,0
+AHT_G.US,D,20190320,000000,22.98,23.05,22.81,22.87,2818,0
+AHT_G.US,D,20190321,000000,22.81,23.1069,22.81,23.07,13224,0
+AHT_G.US,D,20190322,000000,23.07,23.07,22.75,22.985,16946,0
+AHT_G.US,D,20190325,000000,22.68,23,22.68,22.91,1850,0
+AHT_G.US,D,20190326,000000,22.9458,23.083,22.907,23,18864,0
+AHT_G.US,D,20190327,000000,23,23.08,23,23.08,9983,0
+AHT_G.US,D,20190328,000000,22.7,22.76,22.57,22.7,5803,0
+AHT_G.US,D,20190329,000000,22.67,22.91,22.5955,22.91,22659,0
+AHT_G.US,D,20190401,000000,22.97,22.97,22.816,22.97,14052,0
+AHT_G.US,D,20190402,000000,22.95,22.9544,22.8809,22.93,2794,0
+AHT_G.US,D,20190403,000000,22.93,23.015,22.76,22.89,19334,0
+AHT_G.US,D,20190404,000000,22.91,22.979,22.9,22.96,5150,0
+AHT_G.US,D,20190405,000000,23.01,23.06,22.9,22.96,10989,0
+AHT_G.US,D,20190408,000000,23.0056,23.029,22.79,22.8,45550,0
+AHT_G.US,D,20190409,000000,22.76,22.8147,22.68,22.7027,14132,0
+AHT_G.US,D,20190410,000000,22.75,22.792,22.7,22.765,3464,0
+AHT_G.US,D,20190411,000000,22.87,22.87,22.73,22.7346,7140,0
+AHT_G.US,D,20190412,000000,22.74,22.8035,22.68,22.7299,6665,0
+AHT_G.US,D,20190415,000000,22.75,22.82,22.69,22.69,16913,0
+AHT_G.US,D,20190416,000000,22.8035,22.8736,22.57,22.62,17579,0
+AHT_G.US,D,20190417,000000,22.62,22.6271,22.37,22.47,32569,0
+AHT_G.US,D,20190418,000000,22.585,22.595,22.4,22.4,8430,0
+AHT_G.US,D,20190422,000000,22.5,22.5652,22.4079,22.4607,9905,0
+AHT_G.US,D,20190423,000000,22.7077,22.7077,22.55,22.64,12004,0
+AHT_G.US,D,20190424,000000,22.68,22.71,22.53,22.6,18048,0
+AHT_G.US,D,20190425,000000,22.65,22.7193,22.6142,22.65,12984,0
+AHT_G.US,D,20190426,000000,22.57,22.8094,22.56,22.778,30644,0
+AHT_G.US,D,20190429,000000,22.82,22.82,22.66,22.701,5718,0
+AHT_G.US,D,20190430,000000,22.792,22.89,22.61,22.89,27263,0
+AHT_G.US,D,20190501,000000,22.65,22.97,22.65,22.97,6685,0
+AHT_G.US,D,20190502,000000,22.95,23.07,22.9,23.01,77685,0
+AHT_G.US,D,20190503,000000,22.936,22.972,22.8247,22.87,9253,0
+AHT_G.US,D,20190506,000000,22.8263,23.05,22.8263,22.93,5081,0
+AHT_G.US,D,20190507,000000,22.93,22.97,22.8,22.8404,4112,0
+AHT_G.US,D,20190509,000000,22.85,22.99,22.65,22.7,20862,0
+AHT_G.US,D,20190510,000000,22.8985,22.8985,22.76,22.825,6951,0
+AHT_G.US,D,20190513,000000,22.81,22.81,22.11,22.11,27272,0
+AHT_G.US,D,20190514,000000,22.24,22.5475,22.16,22.49,8827,0
+AHT_G.US,D,20190515,000000,22.5289,22.6499,22.5289,22.62,3719,0
+AHT_G.US,D,20190516,000000,22.729,22.75,22.57,22.75,4634,0
+AHT_G.US,D,20190517,000000,22.75,22.95,22.75,22.85,7117,0
+AHT_G.US,D,20190520,000000,23,23,22.711,22.91,15600,0
+AHT_G.US,D,20190521,000000,22.78,22.9957,22.7018,22.88,13550,0
+AHT_G.US,D,20190522,000000,22.97,23.05,22.9536,23.014,6600,0
+AHT_G.US,D,20190523,000000,23.0659,23.0659,22.91,23.06,7731,0
+AHT_G.US,D,20190524,000000,22.96,23.21,22.96,23.21,16531,0
+AHT_G.US,D,20190528,000000,22.99,23.2185,22.99,23.2,10471,0
+AHT_G.US,D,20190529,000000,23.27,23.27,22.87,22.88,22753,0
+AHT_G.US,D,20190530,000000,22.88,22.93,22.88,22.88,2698,0
+AHT_G.US,D,20190531,000000,22.914,22.928,22.76,22.91,9626,0
+AHT_G.US,D,20190603,000000,23.31,23.31,22.93,22.93,6730,0
+AHT_G.US,D,20190604,000000,22.9961,23.1552,22.64,23.04,23287,0
+AHT_G.US,D,20190605,000000,23,23.02,22.8875,22.94,14631,0
+AHT_G.US,D,20190606,000000,22.9318,23.27,22.9,23.23,9798,0
+AHT_G.US,D,20190607,000000,23.191,23.38,23.1156,23.37,20568,0
+AHT_G.US,D,20190610,000000,23.3,23.3385,23.12,23.12,13827,0
+AHT_G.US,D,20190611,000000,23.3131,23.3131,22.9,22.98,17148,0
+AHT_G.US,D,20190612,000000,23.1199,23.12,22.96,22.97,14005,0
+AHT_G.US,D,20190613,000000,23,23.0636,22.84,22.88,10791,0
+AHT_G.US,D,20190614,000000,22.7,22.7,21.9681,22.23,45785,0
+AHT_G.US,D,20190617,000000,22.23,22.23,21.8427,22.1,43288,0
+AHT_G.US,D,20190618,000000,22.12,22.15,21.94,22.11,67971,0
+AHT_G.US,D,20190619,000000,22.05,22.166,22.05,22.12,12077,0
+AHT_G.US,D,20190620,000000,22.1865,22.39,22.1,22.35,15107,0
+AHT_G.US,D,20190621,000000,22.59,22.59,22.4,22.46,18863,0
+AHT_G.US,D,20190624,000000,22.5,22.529,22.1342,22.22,37520,0
+AHT_G.US,D,20190625,000000,22.17,22.39,22.17,22.22,13769,0
+AHT_G.US,D,20190626,000000,22.2,22.25,21.93,21.93,32234,0
+AHT_G.US,D,20190627,000000,21.59,21.795,21.3,21.67,12050,0
+AHT_G.US,D,20190628,000000,21.4807,21.5509,21.25,21.5,30862,0
+AHT_G.US,D,20190701,000000,21.5,21.5,20.01,20.5,74158,0
+AHT_G.US,D,20190702,000000,20.26,21.11,19.7496,20.9,84157,0
+AHT_G.US,D,20190703,000000,20.7874,20.8,20.5,20.8,24704,0
+AHT_G.US,D,20190705,000000,20.6,20.6,20.3501,20.52,11166,0
+AHT_G.US,D,20190708,000000,20.51,20.52,19.901,19.9505,31374,0
+AHT_G.US,D,20190709,000000,19.65,20.43,19.65,19.72,122705,0
+AHT_G.US,D,20190710,000000,19.72,19.721,18.74,19.21,65093,0
+AHT_G.US,D,20190711,000000,19.15,19.15,17.9,18.12,98251,0
+AHT_G.US,D,20190712,000000,18.21,19,17.9,19,92610,0
+AHT_G.US,D,20190715,000000,19.19,19.65,19.19,19.49,42921,0
+AHT_G.US,D,20190716,000000,19.39,20.02,19.39,19.85,30883,0
+AHT_G.US,D,20190717,000000,20.03,20.1,19.47,19.51,17636,0
+AHT_G.US,D,20190718,000000,19.21,19.46,18.76,18.9,21706,0
+AHT_G.US,D,20190719,000000,18.74,19,18.64,18.72,19892,0
+AHT_G.US,D,20190722,000000,19,19.2,18.75,18.86,32391,0
+AHT_G.US,D,20190723,000000,18.98,19.08,18.5332,18.75,51701,0
+AHT_G.US,D,20190724,000000,18.83,19.3832,18.77,18.99,29661,0
+AHT_G.US,D,20190725,000000,19.08,19.08,18.75,18.78,31750,0
+AHT_G.US,D,20190726,000000,18.8,19.06,18.7295,18.99,30645,0
+AHT_G.US,D,20190729,000000,18.88,19.375,18.8,19.23,28989,0
+AHT_G.US,D,20190730,000000,19.02,19.49,18.75,19.43,42519,0
+AHT_G.US,D,20190731,000000,19.26,19.54,18.92,19.19,73563,0
+AHT_G.US,D,20190801,000000,19.19,19.51,19.13,19.28,35091,0
+AHT_G.US,D,20190802,000000,19.45,19.73,19.285,19.73,22693,0
+AHT_G.US,D,20190805,000000,19.73,19.78,19.253,19.71,23717,0
+AHT_G.US,D,20190806,000000,19.8,20.08,19.7434,20.08,24214,0
+AHT_G.US,D,20190807,000000,19.9045,20.28,19.9045,20.14,15030,0
+AHT_G.US,D,20190808,000000,20.15,20.2,20.061,20.15,21858,0
+AHT_G.US,D,20190809,000000,20.2,20.43,20.2,20.27,34517,0
+AHT_G.US,D,20190812,000000,20.18,20.395,20.18,20.3,5848,0
+AHT_G.US,D,20190813,000000,20.3,20.6,20.3,20.47,21710,0
+AHT_G.US,D,20190814,000000,20.64,20.64,20.3,20.47,20282,0
+AHT_G.US,D,20190815,000000,20.5,20.97,20.5,20.91,24303,0
+AHT_G.US,D,20190816,000000,20.95,21.16,20.86,20.9,10751,0
+AHT_G.US,D,20190819,000000,21.05,21.35,20.94,20.96,11346,0
+AHT_G.US,D,20190820,000000,20.81,21.31,20.73,20.79,15085,0
+AHT_G.US,D,20190821,000000,20.87,21.2299,20.5858,21.14,21900,0
+AHT_G.US,D,20190822,000000,21.4842,21.4842,21.1105,21.3536,18987,0
+AHT_G.US,D,20190823,000000,21.35,21.66,21.1113,21.13,18772,0
+AHT_G.US,D,20190826,000000,21.1749,21.44,21.09,21.36,11142,0
+AHT_G.US,D,20190827,000000,21.27,21.37,19.9955,20.4,73788,0
+AHT_G.US,D,20190828,000000,20.25,20.58,20.17,20.27,16666,0
+AHT_G.US,D,20190829,000000,20.1668,20.89,20.1668,20.44,8521,0
+AHT_G.US,D,20190830,000000,20.4985,20.67,20.2726,20.67,7815,0
+AHT_G.US,D,20190903,000000,20.5485,20.55,20.27,20.27,11526,0
+AHT_G.US,D,20190904,000000,20.6,20.6,20.4625,20.59,6363,0
+AHT_G.US,D,20190905,000000,20.59,20.75,20.525,20.61,10219,0
+AHT_G.US,D,20190906,000000,20.45,20.83,20.45,20.78,12072,0
+AHT_G.US,D,20190909,000000,20.7161,20.98,20.65,20.72,19944,0
+AHT_G.US,D,20190910,000000,20.6226,20.91,20.6226,20.78,6903,0
+AHT_G.US,D,20190911,000000,20.96,20.96,20.8,20.8,6509,0
+AHT_G.US,D,20190912,000000,20.98,21.07,20.9607,20.9855,7549,0
+AHT_G.US,D,20190913,000000,21.09,21.1123,20.75,20.85,3412,0
+AHT_G.US,D,20190916,000000,21.07,21.15,21.07,21.15,3410,0
+AHT_G.US,D,20190917,000000,21.3,21.5,21.1,21.46,28046,0
+AHT_G.US,D,20190918,000000,21.51,21.63,21.39,21.56,5320,0
+AHT_G.US,D,20190919,000000,21.38,21.73,21.38,21.4,13566,0
+AHT_G.US,D,20190920,000000,21.33,21.73,21.33,21.46,7957,0
+AHT_G.US,D,20190923,000000,21.61,21.61,21.45,21.45,10936,0
+AHT_G.US,D,20190924,000000,21.5648,21.6891,21.41,21.41,33044,0
+AHT_G.US,D,20190925,000000,21.42,21.55,21.42,21.42,7034,0
+AHT_G.US,D,20190926,000000,21.42,21.5,21.35,21.47,32490,0
+AHT_G.US,D,20190927,000000,21.2,21.4,21.09,21.25,14118,0
+AHT_G.US,D,20190930,000000,21.43,21.43,21.08,21.36,29429,0
+AHT_G.US,D,20191001,000000,21.3436,21.37,21.25,21.275,23136,0
+AHT_G.US,D,20191002,000000,21.26,21.26,20.98,21.12,6948,0
+AHT_G.US,D,20191003,000000,21.16,21.2026,21.13,21.1709,1981,0
+AHT_G.US,D,20191004,000000,21.099,21.25,21,21.21,3143,0
+AHT_G.US,D,20191007,000000,21.2221,21.2742,21.158,21.27,2564,0
+AHT_G.US,D,20191008,000000,21.05,21.3,21.05,21.21,4995,0
+AHT_G.US,D,20191009,000000,21.05,21.28,21.05,21.28,2258,0
+AHT_G.US,D,20191010,000000,21.28,21.28,21.14,21.14,3148,0
+AHT_G.US,D,20191011,000000,21.27,21.2899,21.18,21.2899,3254,0
+AHT_G.US,D,20191014,000000,21.197,21.2175,21.09,21.16,5772,0
+AHT_G.US,D,20191015,000000,21.2,21.29,21.1499,21.23,6789,0
+AHT_G.US,D,20191016,000000,21.2428,21.3086,21.2407,21.25,6470,0
+AHT_G.US,D,20191017,000000,21.29,21.5622,21.29,21.48,8802,0
+AHT_G.US,D,20191018,000000,21.1814,21.52,21.1814,21.52,3816,0
+AHT_G.US,D,20191021,000000,21.5,21.5,21.416,21.44,8262,0
+AHT_G.US,D,20191022,000000,21.51,21.5278,21.37,21.37,3928,0
+AHT_G.US,D,20191023,000000,21.37,21.53,21.37,21.45,9124,0
+AHT_G.US,D,20191024,000000,21.53,21.56,21.4591,21.5,8525,0
+AHT_G.US,D,20191025,000000,21.36,21.544,21.36,21.5,3635,0
+AHT_G.US,D,20191028,000000,21.53,21.53,21.4,21.4,4451,0
+AHT_G.US,D,20191029,000000,21.4782,21.49,21.33,21.46,7082,0
+AHT_G.US,D,20191030,000000,21.451,21.5,21.35,21.39,11676,0
+AHT_G.US,D,20191031,000000,21.37,21.5,21.1,21.1,75478,0
+AHT_G.US,D,20191101,000000,21.24,21.24,21.05,21.175,11216,0
+AHT_G.US,D,20191104,000000,21.22,21.29,21.05,21.14,54922,0
+AHT_G.US,D,20191105,000000,21.11,21.2,20.94,21.07,30784,0
+AHT_G.US,D,20191106,000000,21.14,21.25,21.11,21.11,5503,0
+AHT_G.US,D,20191107,000000,21.03,21.13,21.03,21.0968,8608,0
+AHT_G.US,D,20191108,000000,21.0709,21.1694,21.07,21.12,10743,0
+AHT_G.US,D,20191111,000000,21.06,21.1759,21.06,21.1044,4652,0
+AHT_G.US,D,20191112,000000,21.1685,21.24,21.07,21.24,1372,0
+AHT_G.US,D,20191113,000000,21.13,21.13,21.06,21.1,4637,0
+AHT_G.US,D,20191114,000000,21.15,21.21,21.07,21.152,8492,0
+AHT_G.US,D,20191115,000000,21.2468,21.2468,21.11,21.15,3825,0
+AHT_G.US,D,20191118,000000,21.15,21.18,21.14,21.14,9465,0
+AHT_G.US,D,20191119,000000,21.12,21.1754,21.02,21.1,5864,0
+AHT_G.US,D,20191120,000000,21.1,21.134,20.94,21.045,32449,0
+AHT_G.US,D,20191121,000000,21.05,21.1227,21.04,21.1186,10203,0
+AHT_G.US,D,20191122,000000,21.0646,21.1042,21.061,21.07,2685,0
+AHT_G.US,D,20191125,000000,20.9,21.17,20.9,21.07,15987,0
+AHT_G.US,D,20191126,000000,21.111,21.33,21.095,21.27,21777,0
+AHT_G.US,D,20191127,000000,21.31,21.4041,21.251,21.4026,35657,0
+AHT_G.US,D,20191129,000000,21.44,21.44,21.3,21.43,15381,0
+AHT_G.US,D,20191202,000000,21.2426,21.49,21.2426,21.34,10589,0
+AHT_G.US,D,20191203,000000,21.2027,21.4005,21.01,21.02,51396,0
+AHT_G.US,D,20191204,000000,21.2383,21.54,21.12,21.15,67297,0
+AHT_G.US,D,20191205,000000,21.32,21.32,20.95,21.02,11553,0
+AHT_G.US,D,20191206,000000,20.86,21.24,20.86,21.22,10013,0
+AHT_G.US,D,20191209,000000,21.37,21.37,21.0201,21.13,6164,0
+AHT_G.US,D,20191210,000000,21.0843,21.18,20.9801,21.15,7918,0
+AHT_G.US,D,20191211,000000,20.97,21.1244,20.97,21.05,8173,0
+AHT_G.US,D,20191212,000000,21.1033,21.18,21.1033,21.1288,11033,0
+AHT_G.US,D,20191213,000000,21.18,21.2641,21.16,21.2641,19540,0
+AHT_G.US,D,20191216,000000,21.52,21.52,21.32,21.33,19022,0
+AHT_G.US,D,20191217,000000,21.4186,21.4387,21.27,21.4,8404,0
+AHT_G.US,D,20191218,000000,21.47,21.47,21.23,21.26,36036,0
+AHT_G.US,D,20191219,000000,21.31,21.415,21.27,21.29,27649,0
+AHT_G.US,D,20191220,000000,21.51,21.51,21.31,21.33,21813,0
+AHT_G.US,D,20191223,000000,21.3316,21.46,21.3316,21.43,8889,0
+AHT_G.US,D,20191224,000000,21.47,21.5025,21.45,21.47,15283,0
+AHT_G.US,D,20191226,000000,21.51,21.55,21.45,21.465,29271,0
+AHT_G.US,D,20191227,000000,21.55,21.5696,21.47,21.4756,13548,0
+AHT_G.US,D,20191230,000000,21.2,21.41,21.191,21.315,18082,0
+AHT_G.US,D,20191231,000000,21.31,21.4,21.2898,21.35,14645,0
+AHT_G.US,D,20200102,000000,21.53,21.53,21.37,21.43,7721,0
+AHT_G.US,D,20200103,000000,21.36,21.45,21.36,21.44,13340,0
+AHT_G.US,D,20200106,000000,21.45,21.5,21.4125,21.45,13182,0
+AHT_G.US,D,20200107,000000,21.6,21.63,21.5,21.51,11000,0
+AHT_G.US,D,20200108,000000,21.655,21.655,21.51,21.51,8423,0
+AHT_G.US,D,20200109,000000,21.51,21.62,21.47,21.5,13075,0
+AHT_G.US,D,20200110,000000,21.5198,21.53,21.43,21.43,20463,0
+AHT_G.US,D,20200113,000000,21.66,21.66,21.43,21.4999,21395,0
+AHT_G.US,D,20200114,000000,21.46,21.587,21.42,21.5,13698,0
+AHT_G.US,D,20200115,000000,21.59,21.625,21.49,21.56,6380,0
+AHT_G.US,D,20200116,000000,21.73,21.89,21.68,21.74,18595,0
+AHT_G.US,D,20200117,000000,21.71,21.84,21.71,21.84,46165,0
+AHT_G.US,D,20200121,000000,21.75,21.9,21.75,21.9,11169,0
+AHT_G.US,D,20200122,000000,21.86,22.3,21.8,21.925,27631,0
+AHT_G.US,D,20200123,000000,22.1,22.13,21.9,21.99,15667,0
+AHT_G.US,D,20200124,000000,22.1449,22.23,21.96,22.02,7907,0
+AHT_G.US,D,20200127,000000,21.9,22,21.81,21.87,9268,0
+AHT_G.US,D,20200128,000000,21.89,21.9804,21.88,21.98,115586,0
+AHT_G.US,D,20200129,000000,21.9467,21.95,21.9,21.95,16303,0
+AHT_G.US,D,20200130,000000,21.83,22.06,21.83,22.06,20409,0
+AHT_G.US,D,20200131,000000,21.95,22.07,21.83,22.07,16400,0
+AHT_G.US,D,20200203,000000,21.96,22.16,21.96,22.16,22519,0
+AHT_G.US,D,20200204,000000,22.15,22.16,21.98,22.12,8661,0
+AHT_G.US,D,20200205,000000,22.095,22.095,22.04,22.095,2611,0
+AHT_G.US,D,20200206,000000,22.16,22.19,22.121,22.18,11649,0
+AHT_G.US,D,20200207,000000,22.11,22.28,22.11,22.1801,15208,0
+AHT_G.US,D,20200210,000000,22.182,22.2935,22.18,22.27,9816,0
+AHT_G.US,D,20200211,000000,22.27,22.3297,22.22,22.2963,19856,0
+AHT_G.US,D,20200212,000000,22.39,22.39,22.294,22.36,5115,0
+AHT_G.US,D,20200213,000000,22.39,22.47,22.36,22.47,14975,0
+AHT_G.US,D,20200214,000000,22.4,22.47,22.4,22.4349,5569,0
+AHT_G.US,D,20200218,000000,22.4,22.435,22.2802,22.2802,5820,0
+AHT_G.US,D,20200219,000000,22.452,22.463,22.27,22.28,19338,0
+AHT_G.US,D,20200220,000000,22.27,22.5,22.27,22.41,4985,0
+AHT_G.US,D,20200221,000000,22.48,22.48,22.33,22.33,6786,0
+AHT_G.US,D,20200224,000000,22.4,22.4,21.63,21.63,25294,0
+AHT_G.US,D,20200225,000000,21.76,21.76,20.1052,20.45,39134,0
+AHT_G.US,D,20200226,000000,20.65,20.9,20.35,20.37,40029,0
+AHT_G.US,D,20200227,000000,20.0277,20.6599,19.31,19.7,36086,0
+AHT_G.US,D,20200228,000000,19.7,19.7,18.02,19.11,88033,0
+AHT_G.US,D,20200302,000000,19.6153,20.03,19.09,19.09,26687,0
+AHT_G.US,D,20200303,000000,19.46,19.865,19,19.01,37589,0
+AHT_G.US,D,20200304,000000,19.82,19.82,19.234,19.43,12118,0
+AHT_G.US,D,20200305,000000,19.25,19.25,17.49,17.625,88205,0
+AHT_G.US,D,20200306,000000,17.19,17.59,15.5,16.68,73305,0
+AHT_G.US,D,20200309,000000,15.31,15.3843,12.86,13.655,64624,0
+AHT_G.US,D,20200310,000000,14.08,14.643,12.3305,12.98,31634,0
+AHT_G.US,D,20200311,000000,12.5,12.68,9.0067,9.94,110033,0
+AHT_G.US,D,20200312,000000,9.41,9.41,7.5491,7.8,65600,0
+AHT_G.US,D,20200313,000000,8,8.4323,6.4401,7.38,143701,0
+AHT_G.US,D,20200316,000000,5,6.9518,4.96,5.801,92499,0
+AHT_G.US,D,20200317,000000,6,6.1089,4.6499,4.6499,101671,0
+AHT_G.US,D,20200318,000000,4.65,4.65,3.11,3.215,67801,0
+AHT_G.US,D,20200319,000000,3.2,4.97,2.6,4.83,153640,0
+AHT_G.US,D,20200320,000000,5.02,5.4,4.3465,4.8,69474,0
+AHT_G.US,D,20200323,000000,4.63,5.43,4.11,4.61,72898,0
+AHT_G.US,D,20200324,000000,4.63,5.61,4.6,4.93,155404,0
+AHT_G.US,D,20200325,000000,5.42,7.4299,5.36,6.825,145007,0
+AHT_G.US,D,20200326,000000,7.45,9.53,7.45,8.15,108062,0
+AHT_G.US,D,20200327,000000,8.2913,9,7.5,7.6,62128,0
+AHT_G.US,D,20200330,000000,7.74,7.85,6.52,6.65,57722,0
+AHT_G.US,D,20200331,000000,6.5,6.96,6.2289,6.56,19087,0
+AHT_G.US,D,20200401,000000,6.5,6.5,4.6,4.66,39959,0
+AHT_G.US,D,20200402,000000,4.65,5.21,4.65,5,43090,0
+AHT_G.US,D,20200403,000000,4.973,5.02,4.65,5.02,28593,0
+AHT_G.US,D,20200406,000000,5.02,5.37,5.02,5.19,30110,0
+AHT_G.US,D,20200407,000000,5.375,5.82,5.375,5.56,36039,0
+AHT_G.US,D,20200408,000000,5.96,6.69,5.6933,6.1058,28104,0
+AHT_G.US,D,20200409,000000,6.5,8.42,6.16,6.86,119107,0
+AHT_G.US,D,20200413,000000,7.25,7.6,6.51,6.76,54637,0
+AHT_G.US,D,20200414,000000,6.7,6.9936,5.93,6.17,34356,0
+AHT_G.US,D,20200415,000000,6.17,7.16,5.93,5.97,31058,0
+AHT_G.US,D,20200416,000000,6.09,6.22,5.8,5.8,24737,0
+AHT_G.US,D,20200417,000000,6.34,6.5,5.96,5.99,56698,0
+AHT_G.US,D,20200420,000000,5.99,5.99,5.77,5.7713,55000,0
+AHT_G.US,D,20200421,000000,5.9,6.18,5.41,5.52,13097,0
+AHT_G.US,D,20200422,000000,5.7022,5.728,5.14,5.15,16984,0
+AHT_G.US,D,20200423,000000,5.45,5.5,5.004,5.1197,44308,0
+AHT_G.US,D,20200424,000000,5.1,5.13,4.93,4.93,42928,0
+AHT_G.US,D,20200427,000000,4.96,5.3,4.73,4.9,56020,0
+AHT_G.US,D,20200428,000000,5.11,5.19,4.8546,5.045,37612,0
+AHT_G.US,D,20200429,000000,5.39,6,5.19,6,79914,0
+AHT_G.US,D,20200430,000000,5.59,6.75,5.55,6.41,81905,0
+AHT_G.US,D,20200501,000000,6.319,6.319,5.6201,5.9,25446,0
+AHT_G.US,D,20200504,000000,5.4853,5.4853,5.04,5.11,27235,0
+AHT_G.US,D,20200505,000000,5.24,5.74,4.9,5,50896,0
+AHT_G.US,D,20200506,000000,4.9,5.07,4.44,4.62,20162,0
+AHT_G.US,D,20200507,000000,4.724,5.32,4.61,4.74,44829,0
+AHT_G.US,D,20200508,000000,5.16,5.16,4.76,5.04,13470,0
+AHT_G.US,D,20200511,000000,5.13,5.13,4.77,4.95,3958,0
+AHT_G.US,D,20200512,000000,4.95,5,4.36,4.52,21100,0
+AHT_G.US,D,20200513,000000,4.19,4.2,3.41,3.75,98717,0
+AHT_G.US,D,20200514,000000,3.78,3.9978,3.25,3.8955,44823,0
+AHT_G.US,D,20200515,000000,4.21,4.471,4.0111,4.2,8779,0
+AHT_G.US,D,20200518,000000,4.4,5.27,4.2,5.27,44023,0
+AHT_G.US,D,20200519,000000,5.26,5.26,4.86,5.07,22553,0
+AHT_G.US,D,20200520,000000,4.8,5.43,4.8,5.3,28553,0
+AHT_G.US,D,20200521,000000,5.69,5.7,5.34,5.42,52513,0
+AHT_G.US,D,20200522,000000,5.23,5.2981,4.75,4.76,14753,0
+AHT_G.US,D,20200526,000000,4.93,5.83,4.93,5.78,82687,0
+AHT_G.US,D,20200527,000000,6.06,6.97,6,6.89,76276,0
+AHT_G.US,D,20200528,000000,7.27,8.1,7.23,7.74,72217,0
+AHT_G.US,D,20200529,000000,7.6,7.65,7.18,7.43,32665,0
+AHT_G.US,D,20200601,000000,7,7.65,6.85,7.38,38173,0
+AHT_G.US,D,20200602,000000,6.78,7.97,6.78,7.59,84659,0
+AHT_G.US,D,20200603,000000,7.96,8.7,7.91,8.54,249723,0
+AHT_G.US,D,20200604,000000,8.6,10,8.3482,9.93,65549,0
+AHT_G.US,D,20200605,000000,10.82,11.49,10.82,11,64919,0
+AHT_G.US,D,20200608,000000,11.6,12.5,11.46,12.35,56433,0
+AHT_G.US,D,20200609,000000,13,13,11.31,12.06,56770,0
+AHT_G.US,D,20200610,000000,12.1,12.13,10.36,11.27,70521,0
+AHT_G.US,D,20200611,000000,10.44,10.44,8.71,9.24,55413,0
+AHT_G.US,D,20200612,000000,9.8,10.585,9.24,9.24,38729,0
+AHT_G.US,D,20200615,000000,9,9,8.66,8.86,29090,0
+AHT_G.US,D,20200616,000000,9.23,10.02,9.16,9.825,37331,0
+AHT_G.US,D,20200617,000000,10.02,10.44,9.71,10.43,18969,0
+AHT_G.US,D,20200618,000000,10.5846,10.5846,9.59,9.74,288448,0
+AHT_G.US,D,20200619,000000,9.37,9.4374,7.8,8.1199,53396,0
+AHT_G.US,D,20200622,000000,7.95,8.2598,7.95,8.21,6300,0
+AHT_G.US,D,20200623,000000,8.3,8.3,8,8.08,9271,0
+AHT_G.US,D,20200624,000000,7.9,8.25,7.8301,8.25,51820,0
+AHT_G.US,D,20200625,000000,8.0898,8.16,8,8.09,6248,0
+AHT_G.US,D,20200626,000000,7.866,7.91,7.68,7.68,6261,0
+AHT_G.US,D,20200629,000000,7.58,7.6654,7.01,7.28,8938,0
+AHT_G.US,D,20200630,000000,7.26,7.58,7.26,7.47,13585,0
+AHT_G.US,D,20200701,000000,7.6392,7.83,7.55,7.83,6220,0
+AHT_G.US,D,20200702,000000,7.84,7.94,7.36,7.36,17246,0
+AHT_G.US,D,20200706,000000,7.65,7.73,7.16,7.52,3796,0
+AHT_G.US,D,20200707,000000,7.37,7.4,6.74,6.9099,14750,0
+AHT_G.US,D,20200708,000000,7.02,7.175,6.53,6.87,5382,0
+AHT_G.US,D,20200709,000000,6.72,6.72,6.17,6.3,12615,0
+AHT_G.US,D,20200710,000000,6.19,6.2,5.6,5.87,13203,0
+AHT_G.US,D,20200713,000000,5.9,5.9,4.54,4.67,21678,0
+AHT_G.US,D,20200714,000000,4.2,4.91,4.165,4.72,30371,0
+AHT_G.US,D,20200715,000000,5.08,5.68,5,5.68,56412,0
+AHT_G.US,D,20200716,000000,5.6,6.74,5.58,6.45,57983,0
+AHT_G.US,D,20200717,000000,6.61,7.108,6.46,6.69,23581,0
+AHT_G.US,D,20200720,000000,6.09,6.32,5.35,6.32,23640,0
+AHT_G.US,D,20200721,000000,8.7,8.7,7.0001,7.87,90894,0
+AHT_G.US,D,20200722,000000,7.69,8.06,7.36,7.86,22561,0
+AHT_G.US,D,20200723,000000,7.56,7.56,6.61,6.9,113085,0
+AHT_G.US,D,20200724,000000,6.61,6.84,6.25,6.735,22507,0
+AHT_G.US,D,20200727,000000,6.33,6.42,5.92,6.11,32643,0
+AHT_G.US,D,20200728,000000,5.8088,6.5,5.78,6.39,23954,0
+AHT_G.US,D,20200729,000000,6.0346,6.48,6,6.15,38275,0
+AHT_G.US,D,20200730,000000,5.81,5.81,5,5.45,43847,0
+AHT_G.US,D,20200731,000000,5.2652,5.45,4.05,4.4,64797,0
+AHT_G.US,D,20200803,000000,4.4,4.6928,4.18,4.46,69824,0
+AHT_G.US,D,20200804,000000,4.79,5.6,4.5091,5.57,67448,0
+AHT_G.US,D,20200805,000000,5.7,5.96,5.34,5.37,41537,0
+AHT_G.US,D,20200806,000000,5.05,5.501,5.05,5.25,15848,0
+AHT_G.US,D,20200807,000000,5.185,5.185,4.85,4.9,36292,0
+AHT_G.US,D,20200810,000000,4.87,5.205,4.6336,4.95,63770,0
+AHT_G.US,D,20200811,000000,5.45,5.45,4.68,4.94,10075,0
+AHT_G.US,D,20200812,000000,4.93,4.95,4.805,4.9,17131,0
+AHT_G.US,D,20200813,000000,4.9,4.99,4.85,4.9,17499,0
+AHT_G.US,D,20200814,000000,4.94,4.95,4.775,4.775,32482,0
+AHT_G.US,D,20200817,000000,4.8,5.2,4.64,5.12,43788,0
+AHT_G.US,D,20200818,000000,5.0664,5.17,5.0222,5.14,14656,0
+AHT_G.US,D,20200819,000000,5.05,5.355,5.0434,5.25,33248,0
+AHT_G.US,D,20200820,000000,5.26,5.45,5.0506,5.38,22816,0
+AHT_G.US,D,20200821,000000,5.12,5.12,4.46,4.48,30735,0
+AHT_G.US,D,20200824,000000,4.74,4.82,4.65,4.79,4218,0
+AHT_G.US,D,20200825,000000,4.6,4.82,4.33,4.53,38179,0
+AHT_G.US,D,20200826,000000,4.46,4.46,3.95,4.19,39377,0
+AHT_G.US,D,20200827,000000,3.96,4.2,3.8411,4.2,31643,0
+AHT_G.US,D,20200828,000000,4.2,5.03,4.159,4.71,52161,0
+AHT_G.US,D,20200831,000000,4.57,4.76,4.3192,4.48,46789,0
+AHT_G.US,D,20200901,000000,4.39,4.79,4.31,4.53,23190,0
+AHT_G.US,D,20200902,000000,4.37,4.6,4.37,4.6,25821,0
+AHT_G.US,D,20200903,000000,4.543,4.5472,4.26,4.28,23727,0
+AHT_G.US,D,20200904,000000,4.3,4.4,4.21,4.4,7345,0
+AHT_G.US,D,20200908,000000,4.26,4.7,4.25,4.37,18105,0
+AHT_G.US,D,20200909,000000,5.73,6,4.65,4.65,43452,0
+AHT_G.US,D,20200910,000000,5.08,5.45,4.72,4.72,35390,0
+AHT_G.US,D,20200911,000000,4.6435,4.91,4.5,4.71,15681,0
+AHT_G.US,D,20200914,000000,4.81,5.08,4.61,4.9,38624,0
+AHT_G.US,D,20200915,000000,4.92,4.95,4.81,4.895,21757,0
+AHT_G.US,D,20200916,000000,4.73,4.8783,4.56,4.76,18062,0
+AHT_G.US,D,20200917,000000,4.76,4.95,4.76,4.94,24766,0
+AHT_G.US,D,20200918,000000,4.95,5.22,4.73,5.115,56159,0
+AHT_G.US,D,20200921,000000,5,5,3.82,3.9,34150,0
+AHT_G.US,D,20200922,000000,4.005,4.005,3.65,3.76,40351,0
+AHT_G.US,D,20200923,000000,3.6,3.6578,3.35,3.5,27966,0
+AHT_G.US,D,20200924,000000,3.2,3.4589,3.2,3.33,17886,0
+AHT_G.US,D,20200925,000000,3.21,3.4,3.09,3.4,176370,0
+AHT_G.US,D,20200928,000000,3.12,4.036,3.12,3.92,91857,0
+AHT_G.US,D,20200929,000000,3.78,4.0899,3.44,3.87,42290,0
+AHT_G.US,D,20200930,000000,3.52,4.11,3.52,4.11,23434,0
+AHT_G.US,D,20201001,000000,3.93,4.35,3.93,4.35,45931,0
+AHT_G.US,D,20201002,000000,4.34,4.76,3.99,4.75,29036,0
+AHT_G.US,D,20201005,000000,4.955,4.96,4.6,4.84,11537,0
+AHT_G.US,D,20201006,000000,4.83,4.83,4.37,4.64,15216,0
+AHT_G.US,D,20201007,000000,4.5,4.92,4.5,4.92,26895,0
+AHT_G.US,D,20201008,000000,4.92,5.3999,4.92,5.26,10925,0
+AHT_G.US,D,20201009,000000,5.3,5.37,5.21,5.31,3693,0
+AHT_G.US,D,20201012,000000,5.37,5.49,5.33,5.43,3704,0
+AHT_G.US,D,20201013,000000,5.38,5.4,5.23,5.23,13803,0
+AHT_G.US,D,20201014,000000,5.44,5.75,5.24,5.24,5350,0
+AHT_G.US,D,20201015,000000,5.24,5.29,5.05,5.06,22150,0
+AHT_G.US,D,20201016,000000,5.09,5.2,5.0601,5.19,7367,0
+AHT_G.US,D,20201019,000000,5.13,5.25,5.033,5.25,73132,0
+AHT_G.US,D,20201020,000000,5.23,5.25,5.23,5.25,22183,0
+AHT_G.US,D,20201021,000000,5.3,5.3,5.22,5.25,48708,0
+AHT_G.US,D,20201022,000000,5.3,5.7232,5.3,5.42,12252,0
+AHT_G.US,D,20201023,000000,5.389,5.72,5.389,5.63,6041,0
+AHT_G.US,D,20201026,000000,5.54,5.67,5.53,5.67,6763,0
+AHT_G.US,D,20201027,000000,5.7,5.862,5.7,5.7,44372,0
+AHT_G.US,D,20201028,000000,5.7,5.7,5.51,5.62,20659,0
+AHT_G.US,D,20201029,000000,5.62,5.78,5.6001,5.76,35981,0
+AHT_G.US,D,20201030,000000,5.66,5.81,5.535,5.57,69959,0
+AHT_G.US,D,20201102,000000,5.51,5.83,5.5,5.83,89281,0
+AHT_G.US,D,20201103,000000,5.8,6,5.75,5.92,26666,0
+AHT_G.US,D,20201104,000000,5.93,5.98,5.844,5.87,19413,0
+AHT_G.US,D,20201105,000000,5.82,6,5.82,5.91,16319,0
+AHT_G.US,D,20201106,000000,5.8,6,5.8,5.91,13253,0
+AHT_G.US,D,20201109,000000,6.55,9.5,6.52,8.47,150154,0
+AHT_G.US,D,20201110,000000,8.47,8.47,7.15,8.01,88095,0
+AHT_G.US,D,20201111,000000,7.72,8.46,7.72,8.06,19925,0
+AHT_G.US,D,20201112,000000,8,8.16,6.94,7.04,168150,0
+AHT_G.US,D,20201113,000000,7.05,7.86,7.05,7.28,229033,0
+AHT_G.US,D,20201116,000000,7.9,8.1,7.4,7.66,458964,0
+AHT_G.US,D,20201117,000000,7.66,8.3,7.66,8,86260,0
+AHT_G.US,D,20201118,000000,8.6,9.82,8.41,9.22,166662,0
+AHT_G.US,D,20201119,000000,9.19,11,8.38,9.52,89314,0
+AHT_G.US,D,20201120,000000,9.49,10.5831,8.62,10.27,76872,0
+AHT_G.US,D,20201123,000000,9.75,10.39,9.4701,10.05,410166,0
+AHT_G.US,D,20201124,000000,10.325,11.83,10.05,11.2,25128,0
+AHT_G.US,D,20201125,000000,11.01,11.241,10.33,10.76,29700,0
+AHT_G.US,D,20201127,000000,11,11,10.3,10.59,32840,0
+AHT_G.US,D,20201130,000000,10.59,10.59,9.27,9.56,53899,0
+AHT_G.US,D,20201201,000000,9.5,9.69,8.55,8.835,8535,0
+AHT_G.US,D,20201202,000000,8.81,9.6805,8.74,9.52,11165,0
+AHT_G.US,D,20201203,000000,9.86,10.5,9.77,10.5,5695,0
+AHT_G.US,D,20201204,000000,10.3306,10.5,10.2198,10.34,14350,0
+AHT_G.US,D,20201207,000000,10,10.93,10,10.765,32084,0
+AHT_G.US,D,20201208,000000,10.1,13.96,10.1,13.9,69191,0
+AHT_G.US,D,20201209,000000,14.26,14.93,14.17,14.32,30682,0
+AHT_G.US,D,20201210,000000,14.45,15.72,14.45,15.586,12104,0
+AHT_G.US,D,20201211,000000,16,16,15,15.3,19584,0
+AHT_G.US,D,20201214,000000,15.4,16.61,15.09,16.24,35424,0
+AHT_G.US,D,20201215,000000,15.7,15.77,13.39,15.28,31120,0
+AHT_G.US,D,20201216,000000,14.05,15.24,14.05,15.24,10334,0
+AHT_G.US,D,20201217,000000,14.71,15.52,14.71,15,26069,0
+AHT_G.US,D,20201218,000000,15.5,16.05,15.1,15.57,70874,0
+AHT_G.US,D,20201221,000000,15.19,15.23,14.48,15.21,42523,0
+AHT_G.US,D,20201222,000000,14.71,14.71,12.58,13.16,102131,0
+AHT_G.US,D,20201223,000000,13.06,13.49,11.6701,13.01,75126,0
+AHT_G.US,D,20201224,000000,12.87,12.9,12.03,12.29,4960,0
+AHT_G.US,D,20201228,000000,13,14.3903,13,14,38971,0
+AHT_G.US,D,20201229,000000,14,14.24,13.41,13.92,78814,0
+AHT_G.US,D,20201230,000000,13.27,13.93,12.9,13.48,38074,0
+AHT_G.US,D,20201231,000000,13.0552,13.6,12.85,13.25,24616,0
+AHT_G.US,D,20210104,000000,12.7,12.8324,12.5,12.77,9521,0
+AHT_G.US,D,20210105,000000,12.77,13.42,12.47,13.42,33558,0
+AHT_G.US,D,20210106,000000,13.12,13.6067,13.12,13.6067,4534,0
+AHT_G.US,D,20210107,000000,13.5,13.65,13.43,13.55,3864,0
+AHT_G.US,D,20210108,000000,13.54,14.25,13.51,14.0001,25067,0
+AHT_G.US,D,20210111,000000,13.5,14.07,13.15,13.6,9698,0
+AHT_G.US,D,20210112,000000,13.2101,14.12,13.2101,13.8,16777,0
+AHT_G.US,D,20210113,000000,13.41,14.3,13.41,14.17,34855,0
+AHT_G.US,D,20210114,000000,14.46,15.1928,14.27,15.04,22048,0
+AHT_G.US,D,20210115,000000,15.18,15.18,13.675,14.71,22915,0
+AHT_G.US,D,20210119,000000,13.83,14.7433,13.83,14.45,9263,0
+AHT_G.US,D,20210120,000000,14.02,14.94,13.43,14.31,41560,0
+AHT_G.US,D,20210121,000000,13.81,14.8,13.77,14.35,15517,0
+AHT_G.US,D,20210122,000000,14.1,14.2,14.02,14.05,4944,0
+AHT_G.US,D,20210125,000000,14.06,14.51,14.06,14.25,7170,0
+AHT_G.US,D,20210126,000000,14.3,15.7,14.3,15.61,51823,0
+AHT_G.US,D,20210127,000000,15.415,17.33,15.01,16.85,50014,0
+AHT_G.US,D,20210128,000000,16.55,16.91,16.27,16.64,75445,0
+AHT_G.US,D,20210129,000000,16.11,17.67,16,17.5,326549,0
+AHT_G.US,D,20210201,000000,16.6178,17.5,16.6178,17.39,27035,0
+AHT_G.US,D,20210202,000000,17.3,18.15,16.975,17.63,54566,0
+AHT_G.US,D,20210203,000000,17.5,17.77,17.405,17.5,26771,0
+AHT_G.US,D,20210204,000000,17.415,17.49,17.35,17.49,1674,0
+AHT_G.US,D,20210205,000000,16.65,17.255,16.65,17.225,3410,0
+AHT_G.US,D,20210208,000000,17.015,17.7,16.9248,17.65,19210,0
+AHT_G.US,D,20210209,000000,17.65,18.08,17.56,17.84,28818,0
+AHT_G.US,D,20210210,000000,17.82,18.02,17.73,18.02,70986,0
+AHT_G.US,D,20210211,000000,18.25,18.7,18.25,18.59,17085,0
+AHT_G.US,D,20210212,000000,18.58,19.2556,18.58,18.77,12970,0
+AHT_G.US,D,20210216,000000,18.52,18.7558,18.3616,18.61,8095,0
+AHT_G.US,D,20210217,000000,18.75,18.82,18.4601,18.82,15490,0
+AHT_G.US,D,20210218,000000,18.51,19.1,18.51,18.75,5476,0
+AHT_G.US,D,20210219,000000,18.79,20,18.75,19.65,18394,0
+AHT_G.US,D,20210222,000000,19.5,21.2,19.35,20.98,35612,0
+AHT_G.US,D,20210223,000000,20.325,20.78,19.76,20.75,27361,0
+AHT_G.US,D,20210224,000000,20.29,21.25,20.29,20.98,26618,0
+AHT_G.US,D,20210225,000000,20.97,21.5,20.76,20.76,64498,0
+AHT_G.US,D,20210226,000000,21.35,22.15,20.9506,21.86,52384,0
+AHT_G.US,D,20210301,000000,21.27,22.195,20.84,21.49,29979,0
+AHT_G.US,D,20210302,000000,21.51,21.51,21.16,21.17,21676,0
+AHT_G.US,D,20210303,000000,21.01,21.88,21.01,21.75,16918,0
+AHT_G.US,D,20210304,000000,21.85,21.99,21.14,21.72,26951,0
+AHT_G.US,D,20210305,000000,21.96,22.64,21.78,22,25861,0
+AHT_G.US,D,20210308,000000,21.45,22,21.21,21.27,23980,0
+AHT_G.US,D,20210309,000000,21.72,21.91,21.42,21.56,40690,0
+AHT_G.US,D,20210310,000000,21.87,21.99,21.216,21.84,11514,0
+AHT_G.US,D,20210311,000000,20.33,21.88,20.33,21.59,12741,0
+AHT_G.US,D,20210312,000000,21.05,21.83,21.04,21.65,1799,0
+AHT_G.US,D,20210315,000000,21.77,22.35,21.6916,22.3,18424,0
+AHT_G.US,D,20210316,000000,21.89,23.35,21.89,23.18,22846,0
+AHT_G.US,D,20210317,000000,22.08,23.25,22.08,22.89,8016,0
+AHT_G.US,D,20210318,000000,22.093,22.434,22.093,22.4,2704,0
+AHT_G.US,D,20210319,000000,22.44,23.09,22.38,22.95,81965,0
+AHT_G.US,D,20210322,000000,22.75,23.36,22.75,23.07,75170,0
+AHT_G.US,D,20210323,000000,22.96,23.0828,22.82,22.92,13152,0
+AHT_G.US,D,20210324,000000,22.99,23.19,22.7,23.17,17160,0
+AHT_G.US,D,20210325,000000,23,23.39,22.9294,23.32,41585,0
+AHT_G.US,D,20210326,000000,23,23.15,22.8,23.15,27313,0
+AHT_G.US,D,20210329,000000,22.73,23.44,22.73,23.3,24893,0
+AHT_G.US,D,20210330,000000,23,23.77,23,23.4,98630,0
+AHT_G.US,D,20210331,000000,23.39,24.16,23.29,23.42,485991,0
+AHT_G.US,D,20210401,000000,23.45,23.77,23.38,23.5,56001,0
+AHT_G.US,D,20210405,000000,23.52,23.76,23.39,23.6,74002,0
+AHT_G.US,D,20210406,000000,23.55,23.85,23.49,23.71,70190,0
+AHT_G.US,D,20210407,000000,23.598,24,23.56,23.95,15373,0
+AHT_G.US,D,20210408,000000,23.9,24.1,23.8,24.1,54538,0
+AHT_G.US,D,20210409,000000,23.715,24.21,23.715,24.09,51536,0
+AHT_G.US,D,20210412,000000,24.06,24.06,23.41,23.98,6744,0
+AHT_G.US,D,20210413,000000,23.9549,24.094,23.3058,24.07,32127,0
+AHT_G.US,D,20210414,000000,24.03,24.19,23.91,24.04,48348,0
+AHT_G.US,D,20210415,000000,23.81,24.01,23.47,24,147824,0
+AHT_G.US,D,20210416,000000,23.715,24.09,23.4301,24.09,8507,0
+AHT_G.US,D,20210419,000000,23.83,24.35,23.5654,24.25,13534,0
+AHT_G.US,D,20210420,000000,23.86,24.24,23.81,23.865,4656,0
+AHT_G.US,D,20210421,000000,23.61,24.05,23.6,24,71264,0
+AHT_G.US,D,20210422,000000,24,24.3599,23.5567,24.025,14273,0
+AHT_G.US,D,20210423,000000,24,24.05,23.8931,24.03,29215,0
+AHT_G.US,D,20210426,000000,24.03,24.05,23.6582,24.05,23255,0
+AHT_G.US,D,20210427,000000,23.8,24,23.43,23.43,35880,0
+AHT_G.US,D,20210428,000000,23.3601,24.04,23.3601,23.59,17342,0
+AHT_G.US,D,20210429,000000,23.43,23.7941,23.394,23.76,1300,0
+AHT_G.US,D,20210430,000000,23.41,23.5703,22.96,23.34,16095,0
+AHT_G.US,D,20210503,000000,23.06,23.2848,22.935,23.17,9228,0
+AHT_G.US,D,20210504,000000,23.69,23.69,22.8,23.08,3095,0
+AHT_G.US,D,20210505,000000,22.7,24.9925,22.7,24,99900,0
+AHT_G.US,D,20210506,000000,23.9973,24.27,23.7057,24.27,24416,0
+AHT_G.US,D,20210507,000000,24,24.33,24,24.26,23381,0
+AHT_G.US,D,20210510,000000,24.05,24.45,24,24.25,27410,0
+AHT_G.US,D,20210511,000000,24.45,24.789,24,24.6,30091,0
+AHT_G.US,D,20210512,000000,24.84,24.93,24.44,24.52,50362,0
+AHT_G.US,D,20210513,000000,24.1507,24.76,24.1507,24.5,38240,0
+AHT_G.US,D,20210514,000000,24.525,24.62,24.19,24.5,22556,0
+AHT_G.US,D,20210517,000000,24.11,24.8,24.105,24.58,20228,0
+AHT_G.US,D,20210518,000000,24.54,24.55,24.4,24.45,2727,0
+AHT_G.US,D,20210519,000000,23.9026,24.988,23.8325,24.82,21004,0
+AHT_G.US,D,20210520,000000,24.98,25.2,24.84,25.1486,28157,0
+AHT_G.US,D,20210521,000000,25.1,25.8099,25.06,25.36,33898,0
+AHT_G.US,D,20210524,000000,24.87,25.65,24.87,25.55,3710,0
+AHT_G.US,D,20210525,000000,25.95,26.78,25.7301,26.05,14867,0
+AHT_G.US,D,20210526,000000,25.96,26.231,25.4501,26.05,23956,0
+AHT_G.US,D,20210527,000000,25.81,26.35,25.81,26.32,40076,0
+AHT_G.US,D,20210528,000000,26.2,26.2605,26.1,26.15,24317,0
+AHT_G.US,D,20210601,000000,26.01,26.5205,26.01,26.34,45921,0
+AHT_G.US,D,20210602,000000,26.3,26.8755,26.3,26.8755,104036,0
+AHT_G.US,D,20210603,000000,26.3156,26.85,26.3155,26.68,14418,0
+AHT_G.US,D,20210604,000000,26.81,26.87,26.4743,26.7,8227,0
+AHT_G.US,D,20210607,000000,26.7,26.95,26.7,26.85,31978,0
+AHT_G.US,D,20210608,000000,26.76,26.87,26.76,26.8,12230,0
+AHT_G.US,D,20210609,000000,26.95,27.36,26.9,27,26729,0
+AHT_G.US,D,20210610,000000,27,27,26.67,26.75,6502,0
+AHT_G.US,D,20210611,000000,27.19,27.19,26.85,26.85,30922,0
+AHT_G.US,D,20210614,000000,26.78,26.87,26.74,26.81,5220,0
+AHT_G.US,D,20210615,000000,26.8023,26.825,26.73,26.8,4767,0
+AHT_G.US,D,20210616,000000,26.59,26.8622,26.5,26.85,4228,0
+AHT_G.US,D,20210617,000000,26.94,26.95,26.56,26.7302,2907,0
+AHT_G.US,D,20210618,000000,26.35,26.76,26.35,26.55,451,0
+AHT_G.US,D,20210621,000000,26.17,26.515,25.37,26.22,4703,0
+AHT_G.US,D,20210622,000000,26.22,26.2625,26.12,26.13,5296,0
+AHT_G.US,D,20210623,000000,25.76,26.45,25.76,26.3,5333,0
+AHT_G.US,D,20210624,000000,26.21,26.55,26.21,26.31,15584,0
+AHT_G.US,D,20210625,000000,26.03,26.81,26.03,26.81,1568,0
+AHT_G.US,D,20210628,000000,26.07,27.036,26.07,26.53,8245,0
+AHT_G.US,D,20210629,000000,26.05,26.808,26.05,26.63,912,0
+AHT_G.US,D,20210630,000000,27.3,27.3,27.3,27.3,203,0
+AHT_G.US,D,20210701,000000,27.6,27.6,26.41,26.6,1395,0
+AHT_G.US,D,20210702,000000,26.44,26.61,26.02,26.61,1612,0
+AHT_G.US,D,20210706,000000,26.29,26.48,25.67,26.15,12747,0
+AHT_G.US,D,20210707,000000,26.4104,26.4104,26.08,26.0801,4700,0
+AHT_G.US,D,20210708,000000,26.05,27.38,26,26.35,5456,0
+AHT_G.US,D,20210709,000000,26,26.2,26,26.03,3340,0
+AHT_G.US,D,20210712,000000,25.63,26.2,25.63,26,10982,0
+AHT_G.US,D,20210713,000000,25.31,26,24.98,26,11763,0
+AHT_G.US,D,20210714,000000,26,26.07,25.75,26.07,4900,0
+AHT_G.US,D,20210715,000000,26,26,25.9001,25.91,5041,0
+AHT_G.US,D,20210716,000000,26,26,26,26,223,0
+AHT_G.US,D,20210719,000000,26.254,26.254,25.78,25.85,25039,0
+AHT_G.US,D,20210720,000000,25.51,25.75,25.35,25.75,3510,0
+AHT_G.US,D,20210721,000000,26.12,26.12,25.31,25.5,27603,0
+AHT_G.US,D,20210722,000000,25.5,25.56,25.48,25.56,3226,0
+AHT_G.US,D,20210723,000000,25.35,25.5,25.31,25.4,14453,0
+AHT_G.US,D,20210726,000000,25.49,26.096,25.49,25.93,24307,0
+AHT_G.US,D,20210727,000000,25.75,26.1,25.75,25.93,13377,0
+AHT_G.US,D,20210728,000000,25.6766,26.45,25.6766,26.16,6587,0
+AHT_G.US,D,20210729,000000,26.0516,26.5,26.0504,26.5,2272,0
+AHT_G.US,D,20210730,000000,25.9,26.425,25.9,26.41,22060,0
+AHT_G.US,D,20210802,000000,26.25,26.25,25.75,25.9001,5716,0
+AHT_G.US,D,20210803,000000,26.01,26.433,26.01,26.15,1215,0
+AHT_G.US,D,20210804,000000,26.25,26.25,25.6,26.12,5829,0
+AHT_G.US,D,20210805,000000,26.197,26.313,26.1,26.15,7337,0
+AHT_G.US,D,20210806,000000,26.1,26.1,26.1,26.1,100,0
+AHT_G.US,D,20210809,000000,26,26.23,25.349,26.05,14605,0
+AHT_G.US,D,20210810,000000,26.01,26.4,26.01,26.2501,10483,0
+AHT_G.US,D,20210811,000000,26.34,26.6,26.34,26.49,4102,0
+AHT_G.US,D,20210812,000000,26.06,26.44,26.03,26.25,7601,0
+AHT_G.US,D,20210813,000000,26.22,26.26,26.04,26.26,4802,0
+AHT_G.US,D,20210816,000000,26.49,26.5,26.02,26.5,4334,0
+AHT_G.US,D,20210817,000000,26.39,26.79,26,26.61,8632,0
+AHT_G.US,D,20210818,000000,26.1001,26.4143,26.1001,26.35,14565,0
+AHT_G.US,D,20210819,000000,26.125,26.74,26.125,26.74,2152,0
+AHT_G.US,D,20210820,000000,26.28,26.47,26.27,26.47,1207,0
+AHT_G.US,D,20210823,000000,26.74,26.78,26.28,26.57,9672,0
+AHT_G.US,D,20210824,000000,26.4372,26.55,26.4372,26.55,1560,0
+AHT_G.US,D,20210825,000000,26.3,26.79,26.3,26.5,5240,0
+AHT_G.US,D,20210826,000000,26.51,26.6349,26.5,26.51,7950,0
+AHT_G.US,D,20210827,000000,26.55,26.6,26.5,26.5,3900,0
+AHT_G.US,D,20210831,000000,26.35,26.79,26.35,26.66,6460,0
+AHT_G.US,D,20210901,000000,26.51,26.51,26.51,26.51,100,0
+AHT_G.US,D,20210902,000000,26.54,26.54,26.5,26.54,1700,0
+AHT_G.US,D,20210903,000000,26.31,26.695,26.24,26.5763,29636,0
+AHT_G.US,D,20210907,000000,26.55,26.8575,26.5006,26.51,2233,0
+AHT_G.US,D,20210908,000000,26.5,26.6994,26.5,26.56,2915,0
+AHT_G.US,D,20210909,000000,26.545,26.76,25.535,26.5,30481,0
+AHT_G.US,D,20210910,000000,26.5,26.7,26.5,26.5,7381,0
+AHT_G.US,D,20210913,000000,26.15,26.87,26.15,26.62,3004,0
+AHT_G.US,D,20210914,000000,26.51,26.54,26.5,26.5,2700,0
+AHT_G.US,D,20210915,000000,26.13,26.72,25.685,26.72,30647,0
+AHT_G.US,D,20210917,000000,26.17,26.25,26.17,26.19,1708,0
+AHT_G.US,D,20210921,000000,26,26.345,25.54,26.25,2350,0
+AHT_G.US,D,20210922,000000,26.19,26.71,25.91,26.36,23173,0
+AHT_G.US,D,20210923,000000,24.12,26.71,24.12,26.58,4016,0
+AHT_G.US,D,20210924,000000,26.49,26.53,25.97,26.5,9158,0
+AHT_G.US,D,20210927,000000,26.35,26.6,26,26.35,62008,0
+AHT_G.US,D,20210928,000000,26.33,26.72,26.3,26.62,13679,0
+AHT_G.US,D,20210929,000000,26.51,26.51,25.49,26.41,6402,0
+AHT_G.US,D,20210930,000000,26.06,26.2,25.99,26.2,17215,0
+AHT_G.US,D,20211001,000000,25.34,26.08,25.32,26,1496,0
+AHT_G.US,D,20211004,000000,26.18,26.5,26.05,26.25,27963,0
+AHT_G.US,D,20211005,000000,26.67,26.71,25.7661,25.8829,2400,0
+AHT_G.US,D,20211006,000000,23.5149,26.02,23.5149,25.73,16879,0
+AHT_G.US,D,20211007,000000,25.54,25.68,25.1551,25.42,6984,0
+AHT_G.US,D,20211008,000000,25.4,26.08,24.94,25.76,13632,0
+AHT_G.US,D,20211011,000000,25.29,26.2,25.14,26.16,10166,0
+AHT_G.US,D,20211012,000000,25.7,25.73,25.583,25.72,1800,0
+AHT_G.US,D,20211013,000000,24.3382,26.5147,24.3382,25.765,5509,0
+AHT_G.US,D,20211014,000000,25.68,26.37,25.34,26.37,5526,0
+AHT_G.US,D,20211015,000000,25.6695,26.37,25.6695,26.37,2474,0
+AHT_G.US,D,20211018,000000,25.85,26.72,25.85,26.51,16953,0
+AHT_G.US,D,20211019,000000,26.21,26.95,26.17,26.52,2304,0
+AHT_G.US,D,20211020,000000,26.9,26.97,26.7,26.97,3082,0
+AHT_G.US,D,20211021,000000,26.8006,26.82,26.8006,26.82,983,0
+AHT_G.US,D,20211022,000000,26.875,26.875,26.8006,26.8006,651,0
+AHT_G.US,D,20211025,000000,26.56,26.56,26.47,26.47,923,0
+AHT_G.US,D,20211026,000000,25.84,26.41,25.84,26.41,2432,0
+AHT_G.US,D,20211027,000000,26.5,26.94,26.5,26.54,4223,0
+AHT_G.US,D,20211028,000000,26.9739,26.985,26.76,26.8,5110,0
+AHT_G.US,D,20211029,000000,26.9767,27.085,26.8,26.8,2199,0
+AHT_G.US,D,20211101,000000,26.16,26.986,26.16,26.8,2769,0
+AHT_G.US,D,20211102,000000,26.75,26.9401,26.7,26.91,5295,0
+AHT_G.US,D,20211103,000000,26.96,26.96,26.4,26.91,2030,0
+AHT_G.US,D,20211104,000000,26.5602,26.85,26.1401,26.71,16218,0
+AHT_G.US,D,20211105,000000,26.84,26.95,26.79,26.84,8400,0
+AHT_G.US,D,20211108,000000,26.84,26.84,26.84,26.84,500,0
+AHT_G.US,D,20211109,000000,26.705,26.8742,26.435,26.8742,5990,0
+AHT_G.US,D,20211110,000000,26.62,26.87,26.52,26.71,6000,0
+AHT_G.US,D,20211111,000000,26.23,26.54,25.635,26.51,1801,0
+AHT_G.US,D,20211112,000000,26.23,26.53,26.23,26.49,1675,0
+AHT_G.US,D,20211115,000000,26.49,26.8,26.27,26.8,8850,0
+AHT_G.US,D,20211116,000000,26.43,26.43,26.42,26.42,755,0
+AHT_G.US,D,20211117,000000,26.25,26.37,26.01,26.37,9999,0
+AHT_G.US,D,20211118,000000,26.37,26.49,26.035,26.49,7991,0
+AHT_G.US,D,20211119,000000,26.17,26.4,26.17,26.38,1001,0
+AHT_G.US,D,20211122,000000,25.97,26.38,25.695,26.37,3657,0
+AHT_G.US,D,20211123,000000,26.17,26.615,26,26.6,30698,0
+AHT_G.US,D,20211124,000000,26.4,26.805,26.24,26.63,15016,0
+AHT_G.US,D,20211126,000000,26.32,26.77,26.32,26.77,3450,0
+AHT_G.US,D,20211129,000000,26.61,26.72,26.31,26.41,4741,0
+AHT_G.US,D,20211130,000000,24.49,24.976,24,24.01,1902,0
+AHT_G.US,D,20211201,000000,25.04,25.29,23.9655,24.27,5702,0
+AHT_G.US,D,20211202,000000,23.65,23.65,23.4931,23.62,1552,0
+AHT_G.US,D,20211203,000000,22.0618,22.0618,22.0618,22.0618,210,0
+AHT_G.US,D,20211206,000000,20.19,23.4662,20.19,22.3,3316,0
+AHT_G.US,D,20211207,000000,23,23,22.9,22.9,2361,0
+AHT_G.US,D,20211208,000000,23.555,23.555,23.555,23.555,212,0
+AHT_G.US,D,20211210,000000,23.81,24.4999,23.2164,23.96,4023,0
+AHT_G.US,D,20211213,000000,23.75,23.76,23.3209,23.3209,1907,0
+AHT_G.US,D,20211214,000000,23.0001,23.645,23.0001,23.64,2200,0
+AHT_G.US,D,20211215,000000,23.5,23.5,23.3533,23.3533,586,0
+AHT_G.US,D,20211216,000000,23.35,23.47,23,23.47,1300,0
+AHT_G.US,D,20211217,000000,23.1822,23.25,23.03,23.25,1111,0
+AHT_G.US,D,20211220,000000,23.26,23.26,22.9889,22.9889,422,0
+AHT_G.US,D,20211221,000000,23.87,23.99,23.2157,23.2157,2651,0
+AHT_G.US,D,20211222,000000,23.435,23.77,23.435,23.77,1392,0
+AHT_G.US,D,20211223,000000,23.75,23.75,23.2755,23.2755,619,0
+AHT_G.US,D,20211227,000000,23.51,23.5212,23.4,23.51,1012,0
+AHT_G.US,D,20211228,000000,23.37,23.735,23.34,23.735,575,0
+AHT_G.US,D,20211229,000000,23.75,23.75,23.74,23.74,304,0
+AHT_G.US,D,20211230,000000,23.33,23.34,22.4105,22.45,21143,0
+AHT_G.US,D,20211231,000000,22.69,23.32,22.52,23.32,8436,0
+AHT_G.US,D,20220103,000000,23.03,23.62,22.9227,23.37,16751,0
+AHT_G.US,D,20220104,000000,23.34,23.34,22.585,22.585,8951,0
+AHT_G.US,D,20220105,000000,22.39,23.13,22,22.25,10765,0
+AHT_G.US,D,20220106,000000,22.025,23.86,21.71,22.2,3493,0
+AHT_G.US,D,20220107,000000,21.5,22.5,21.5,22.481,801,0
+AHT_G.US,D,20220110,000000,21.9821,23.252,21.9821,22.51,3800,0
+AHT_G.US,D,20220111,000000,22.8,23.76,22.3448,22.97,1946,0
+AHT_G.US,D,20220112,000000,22.83,23.145,22.83,22.9,1362,0
+AHT_G.US,D,20220113,000000,22.84,22.92,22.84,22.9005,758,0
+AHT_G.US,D,20220114,000000,23.7118,23.7118,22.8576,22.8576,1276,0
+AHT_G.US,D,20220118,000000,22.86,23.15,22.53,22.62,1029,0
+AHT_G.US,D,20220119,000000,22.405,22.405,21.9,21.9,525,0
+AHT_G.US,D,20220120,000000,22.5,23.0654,22.5,23.0654,216,0
+AHT_G.US,D,20220121,000000,22.4385,22.56,22.18,22.5,14327,0
+AHT_G.US,D,20220124,000000,22.06,22.65,21.9,22.5,4552,0
+AHT_G.US,D,20220125,000000,22.5,22.9982,22.31,22.75,4910,0
+AHT_G.US,D,20220126,000000,22.17,22.685,22.11,22.55,1323,0
+AHT_G.US,D,20220127,000000,22.28,23,21.86,22.74,4934,0
+AHT_G.US,D,20220131,000000,22.92,22.92,22.22,22.22,707,0
+AHT_G.US,D,20220201,000000,22.06,22.6899,21.9384,22.6088,2081,0
+AHT_G.US,D,20220202,000000,23.54,24.9489,22.874,23.13,7122,0
+AHT_G.US,D,20220203,000000,23.31,23.36,23.0001,23.22,1625,0
+AHT_G.US,D,20220204,000000,23.179,23.32,21.985,22.93,8025,0
+AHT_G.US,D,20220207,000000,22.8,22.8,22.7106,22.7106,451,0
+AHT_G.US,D,20220208,000000,22.55,22.55,22.44,22.5,1986,0
+AHT_G.US,D,20220209,000000,22.45,22.5,22.45,22.5,1188,0
+AHT_G.US,D,20220210,000000,23.72,23.72,22.45,22.5,2086,0
+AHT_G.US,D,20220214,000000,22.06,22.1,21.805,22.1,2322,0
+AHT_G.US,D,20220215,000000,21.5,22.01,21.5,22.01,560,0
+AHT_G.US,D,20220216,000000,22.01,22.1,22.01,22.1,362,0
+AHT_G.US,D,20220217,000000,22.49,23.45,22.49,23.45,2231,0
+AHT_G.US,D,20220218,000000,22.26,22.66,22.26,22.66,470,0
+AHT_G.US,D,20220222,000000,22.475,22.6898,22.29,22.29,2321,0
+AHT_G.US,D,20220223,000000,22.2,22.734,21.92,22.5,1309,0
+AHT_G.US,D,20220224,000000,22.82,22.82,21.56,22.82,405,0
+AHT_G.US,D,20220225,000000,21.99,22.65,21.8,22.15,874,0
+AHT_G.US,D,20220228,000000,22,22,22,22,400,0
+AHT_G.US,D,20220301,000000,21.53,21.53,21.02,21.15,4691,0
+AHT_G.US,D,20220303,000000,20.45,20.45,20.39,20.39,552,0
+AHT_G.US,D,20220304,000000,20.58,20.6,20.19,20.19,4037,0
+AHT_G.US,D,20220307,000000,20.98,21.51,20.96,21.2,5107,0
+AHT_G.US,D,20220308,000000,21.81,22.45,21.41,22.45,1840,0
+AHT_G.US,D,20220309,000000,22.45,22.5,21.39,22.5,2560,0
+AHT_G.US,D,20220310,000000,22,23.05,21.0401,22.15,3004,0
+AHT_G.US,D,20220311,000000,21.5747,21.5747,21.5747,21.5747,571,0
+AHT_G.US,D,20220314,000000,21.29,22.5002,21.29,22.5002,682,0
+AHT_G.US,D,20220315,000000,21.5177,21.6736,21.5177,21.6736,800,0
+AHT_G.US,D,20220316,000000,22.7,22.71,22.564,22.68,2016,0
+AHT_G.US,D,20220317,000000,22.9,22.9,22.9,22.9,125,0
+AHT_G.US,D,20220321,000000,23.29,23.5,23.29,23.5,2211,0
+AHT_G.US,D,20220323,000000,23.13,23.17,22.7474,23.17,876,0
+AHT_G.US,D,20220324,000000,22.05,22.71,22.05,22.52,1470,0
+AHT_G.US,D,20220325,000000,22.2118,23.27,22.2118,22.89,1445,0
+AHT_G.US,D,20220329,000000,22.81,22.81,22.5,22.6,1005,0
+AHT_G.US,D,20220330,000000,21.94,23.15,20.81,22.5,19217,0
+AHT_G.US,D,20220331,000000,21.8,22.5,21.75,22.5,1883,0
+AHT_G.US,D,20220401,000000,21.8425,23.58,21.8425,22.94,2216,0
+AHT_G.US,D,20220404,000000,22.93,23.98,22.4752,23.8,1821,0
+AHT_G.US,D,20220405,000000,23.99,23.99,23.29,23.37,1409,0
+AHT_G.US,D,20220406,000000,23.22,23.85,23.22,23.25,3245,0
+AHT_G.US,D,20220408,000000,22.1506,23.93,22.1506,23.93,2933,0
+AHT_G.US,D,20220411,000000,23.39,23.9899,23.39,23.4942,1491,0
+AHT_G.US,D,20220412,000000,23.74,24.48,23.5,24.15,2654,0
+AHT_G.US,D,20220413,000000,23.36,24.08,23,24.03,4005,0
+AHT_G.US,D,20220414,000000,22.95,24.02,21.87,24.02,600,0
+AHT_G.US,D,20220418,000000,23.4,23.9,23.03,23.03,1679,0
+AHT_G.US,D,20220419,000000,23.16,23.88,22.5,23.53,3671,0
+AHT_G.US,D,20220420,000000,23.7699,24.3627,23.1825,23.8,4700,0
+AHT_G.US,D,20220421,000000,23.375,23.92,23.375,23.9,722,0
+AHT_G.US,D,20220422,000000,23.5,23.62,23,23.62,1111,0
+AHT_G.US,D,20220425,000000,23.69,23.69,22.63,23.1,2370,0
+AHT_G.US,D,20220426,000000,23.83,24.05,23.1,24.05,1358,0
+AHT_G.US,D,20220428,000000,23,23,22.6727,22.6727,640,0
+AHT_G.US,D,20220429,000000,22.4,22.4,22.2,22.2,919,0
+AHT_G.US,D,20220502,000000,22.5,22.61,22.2,22.41,1553,0
+AHT_G.US,D,20220503,000000,23.31,23.31,22.95,23.11,950,0
+AHT_G.US,D,20220505,000000,21.76,21.76,21.76,21.76,335,0
+AHT_G.US,D,20220506,000000,21.02,21.51,21.02,21.51,252,0
+AHT_G.US,D,20220509,000000,21.24,21.24,17.85,20.1,8254,0
+AHT_G.US,D,20220510,000000,21.1496,21.2825,20.99,21.2825,721,0
+AHT_G.US,D,20220511,000000,21.8207,22.5,21.33,22.39,838,0
+AHT_G.US,D,20220512,000000,22,22.03,20.98,20.98,519,0
+AHT_G.US,D,20220513,000000,20.54,21.09,20.05,21.09,1296,0
+AHT_G.US,D,20220516,000000,20.73,20.77,20.73,20.77,486,0
+AHT_G.US,D,20220518,000000,20.75,20.75,20.75,20.75,200,0
+AHT_G.US,D,20220520,000000,21.45,21.45,21.45,21.45,100,0
+AHT_G.US,D,20220523,000000,21.71,21.71,21.5,21.5,207,0
+AHT_G.US,D,20220524,000000,21.55,21.55,20.1105,20.5,1487,0
+AHT_G.US,D,20220526,000000,20.84,21.11,20.8,21.11,1186,0
+AHT_G.US,D,20220527,000000,21.13,21.13,21.13,21.13,100,0
+AHT_G.US,D,20220531,000000,22.74,22.74,22,22,1100,0
+AHT_G.US,D,20220601,000000,21.3286,22.29,21.3286,22.155,1567,0
+AHT_G.US,D,20220603,000000,21.729,22.061,21.729,21.74,1300,0
+AHT_G.US,D,20220606,000000,21.14,21.85,21.0875,21.85,2007,0
+AHT_G.US,D,20220607,000000,22.69,22.74,20.4449,22,3563,0
+AHT_G.US,D,20220610,000000,20.76,21.2,20.59,21.2,1230,0
+AHT_G.US,D,20220613,000000,21,21,21,21,133,0
+AHT_G.US,D,20220614,000000,21.06,21.06,20.42,21,1893,0
+AHT_G.US,D,20220615,000000,21,21.97,20.9999,21,1906,0
+AHT_G.US,D,20220616,000000,21.05,21.05,19.33,19.35,605,0
+AHT_G.US,D,20220617,000000,20.34,20.34,20.34,20.34,260,0
+AHT_G.US,D,20220621,000000,20.51,20.56,20.51,20.56,2514,0
+AHT_G.US,D,20220622,000000,20.53,20.53,20.21,20.21,201,0
+AHT_G.US,D,20220623,000000,19.3001,19.5581,19.3001,19.52,2267,0
+AHT_G.US,D,20220624,000000,19.5,19.6,19.5,19.6,1045,0
+AHT_G.US,D,20220628,000000,19.62,19.62,19.6,19.6,1807,0
+AHT_G.US,D,20220630,000000,19.2,19.2,18.83,18.83,964,0
+AHT_G.US,D,20220701,000000,19,19,18.86,19,395,0
+AHT_G.US,D,20220707,000000,17.9,17.9,17.9,17.9,319,0
+AHT_G.US,D,20220708,000000,18.45,18.45,18.29,18.29,459,0
+AHT_G.US,D,20220711,000000,18.47,18.47,17.54,17.7204,1445,0
+AHT_G.US,D,20220713,000000,17.57,17.65,17.53,17.61,3986,0
+AHT_G.US,D,20220714,000000,18.6377,18.6377,17.25,17.5,5601,0
+AHT_G.US,D,20220715,000000,17.75,17.75,17.46,17.46,2133,0
+AHT_G.US,D,20220718,000000,17.8679,18,17.38,17.38,2632,0
+AHT_G.US,D,20220719,000000,17.25,17.74,17.08,17.12,8117,0
+AHT_G.US,D,20220720,000000,17.29,17.3,17.0979,17.0979,2003,0
+AHT_G.US,D,20220721,000000,16.98,17,16.98,17,486,0
+AHT_G.US,D,20220722,000000,17.2499,17.3063,17,17,1355,0
+AHT_G.US,D,20220725,000000,17.49,17.49,17.13,17.13,698,0
+AHT_G.US,D,20220726,000000,16.7001,17,16.45,16.52,4431,0
+AHT_G.US,D,20220727,000000,16.62,16.8,16.55,16.73,1433,0
+AHT_G.US,D,20220728,000000,16.55,16.55,16.55,16.55,408,0
+AHT_G.US,D,20220729,000000,16.96,17.3,16.96,17.3,800,0
+AHT_G.US,D,20220801,000000,16.83,16.99,16.73,16.9899,2380,0
+AHT_G.US,D,20220802,000000,17.4,17.4,16.79,17,1402,0
+AHT_G.US,D,20220803,000000,17.5702,18.75,17.5702,18.3,27114,0
+AHT_G.US,D,20220804,000000,18,18.1,17.825,17.94,18317,0
+AHT_G.US,D,20220805,000000,17.8,18.2081,17.8,17.95,8742,0
+AHT_G.US,D,20220808,000000,18.4784,18.4997,17.85,18,4565,0
+AHT_G.US,D,20220809,000000,18.2,18.2,17.925,18,5099,0
+AHT_G.US,D,20220810,000000,18,18,18,18,501,0
+AHT_G.US,D,20220811,000000,18.02,18.2,17.98,17.98,7029,0
+AHT_G.US,D,20220812,000000,18.4318,18.48,17.8337,18.27,13376,0
+AHT_G.US,D,20220815,000000,18.27,18.27,17.7137,18.15,15020,0
+AHT_G.US,D,20220816,000000,18.435,18.435,17.8,17.8,16695,0
+AHT_G.US,D,20220817,000000,17.85,17.98,17.8,17.9,1032,0
+AHT_G.US,D,20220818,000000,17.9,18.25,17.9,18,2730,0
+AHT_G.US,D,20220819,000000,18.37,18.5,18.07,18.34,74270,0
+AHT_G.US,D,20220822,000000,18.48,18.8799,18.2001,18.45,20583,0
+AHT_G.US,D,20220823,000000,18.45,18.52,18.25,18.25,11407,0
+AHT_G.US,D,20220824,000000,18.2,18.6499,18.16,18.34,16566,0
+AHT_G.US,D,20220825,000000,18.5,18.5,18.3001,18.3001,3551,0
+AHT_G.US,D,20220826,000000,18.44,18.44,18.15,18.15,5760,0
+AHT_G.US,D,20220829,000000,18.3,18.33,18.17,18.225,4699,0
+AHT_G.US,D,20220830,000000,18.22,18.22,18.07,18.0772,6500,0
+AHT_G.US,D,20220831,000000,18.1001,19.17,18,18.07,8463,0
+AHT_G.US,D,20220901,000000,17.95,18,17.6,17.9,3603,0
+AHT_G.US,D,20220902,000000,18.035,18.035,17.9,17.9,2772,0
+AHT_G.US,D,20220906,000000,17.8756,17.8756,17.6,17.7999,2845,0
+AHT_G.US,D,20220907,000000,18.0179,18.11,17.75,17.75,1309,0
+AHT_G.US,D,20220908,000000,17.85,17.85,17.75,17.75,1651,0
+AHT_G.US,D,20220909,000000,18,18.7,18,18.4,7193,0
+AHT_G.US,D,20220912,000000,18.47,18.49,17.97,17.97,4303,0
+AHT_G.US,D,20220913,000000,17.9,17.99,17.9,17.99,603,0
+AHT_G.US,D,20220914,000000,18.4,18.425,18.05,18.425,2514,0
+AHT_G.US,D,20220915,000000,18.47,18.47,17.8101,17.8101,1725,0
+AHT_G.US,D,20220916,000000,17.8001,18.145,17.5,17.5,1843,0
+AHT_G.US,D,20220919,000000,17.6862,17.6862,17.2,17.3,2765,0
+AHT_G.US,D,20220920,000000,17.25,17.51,16.65,17.51,14214,0
+AHT_G.US,D,20220921,000000,17.25,17.25,17.2,17.2,1668,0
+AHT_G.US,D,20220922,000000,17.8797,17.93,16.597,17,8502,0
+AHT_G.US,D,20220923,000000,17.234,17.234,16.61,17.0585,1027,0
+AHT_G.US,D,20220926,000000,17.07,17.48,16.9,17.35,900,0
+AHT_G.US,D,20220927,000000,17.2,17.4984,16.4432,17.39,1440,0
+AHT_G.US,D,20220928,000000,17.2872,17.2872,15.953,16.87,3849,0
+AHT_G.US,D,20220929,000000,16.5,16.5,15.6527,15.75,4557,0
+AHT_G.US,D,20220930,000000,16,16,14.91,15.2,2422,0
+AHT_G.US,D,20221003,000000,15.88,15.99,15.6,15.7,3163,0
+AHT_G.US,D,20221004,000000,15.7,15.9949,15.7,15.75,23000,0
+AHT_G.US,D,20221005,000000,15.3367,15.75,14.91,15.65,5700,0
+AHT_G.US,D,20221006,000000,14.93,15.71,14.93,15.7099,812,0
+AHT_G.US,D,20221007,000000,15.71,15.75,15.415,15.64,5526,0
+AHT_G.US,D,20221010,000000,15.6401,15.7499,15.35,15.4988,3997,0
+AHT_G.US,D,20221011,000000,15.47,15.75,15.02,15.14,2940,0
+AHT_G.US,D,20221012,000000,15.35,15.35,14.9101,15.1503,5950,0
+AHT_G.US,D,20221013,000000,14.98,14.99,14.4,14.49,23420,0
+AHT_G.US,D,20221014,000000,15.25,15.25,14.44,14.47,4094,0
+AHT_G.US,D,20221017,000000,14.754,14.8,14.31,14.38,5119,0
+AHT_G.US,D,20221018,000000,14.96,15.1,14.57,15.1,3393,0
+AHT_G.US,D,20221019,000000,15.1673,15.1673,15.1673,15.1673,6023,0
+AHT_G.US,D,20221020,000000,15.2,15.2,14.61,14.66,1620,0
+AHT_G.US,D,20221021,000000,14.66,15.36,14.66,15.36,7933,0
+AHT_G.US,D,20221024,000000,14.84,14.84,14.8,14.8,416,0
+AHT_G.US,D,20221025,000000,14.51,15.31,13.76,14.79,11473,0
+AHT_G.US,D,20221026,000000,14.8,14.8,14.8,14.8,234,0
+AHT_G.US,D,20221027,000000,15.32,15.5,14.83,15.2,2844,0
+AHT_G.US,D,20221028,000000,15.0001,15.38,14.62,15.22,6874,0
+AHT_G.US,D,20221031,000000,14.8,15.2999,14.8,15.2999,5206,0
+AHT_G.US,D,20221101,000000,15.3,15.71,15.3,15.3001,4536,0
+AHT_G.US,D,20221102,000000,15.62,18.37,15.48,16.01,12388,0
+AHT_G.US,D,20221103,000000,16.74,16.74,15.58,15.86,3289,0
+AHT_G.US,D,20221104,000000,15.89,16.84,15.89,16.3,2810,0
+AHT_G.US,D,20221108,000000,16.4615,18.71,16.4615,17.7,9025,0
+AHT_G.US,D,20221109,000000,17.59,17.59,17.1299,17.25,5317,0
+AHT_G.US,D,20221110,000000,17.3372,18.17,17.3372,17.91,4474,0
+AHT_G.US,D,20221111,000000,18.465,18.88,18,18.14,4141,0
+AHT_G.US,D,20221114,000000,18,18,17.58,17.8,4799,0
+AHT_G.US,D,20221115,000000,17.56,17.7743,17.52,17.71,2113,0
+AHT_G.US,D,20221116,000000,17.7,18.4,17.7,18.26,4506,0
+AHT_G.US,D,20221117,000000,17.71,18.23,17.71,18.0534,1531,0
+AHT_G.US,D,20221118,000000,17.875,17.985,17.875,17.9201,5308,0
+AHT_G.US,D,20221121,000000,17.985,18.05,17.985,18.05,1657,0
+AHT_G.US,D,20221122,000000,17.92,18,17.92,18,2455,0
+AHT_G.US,D,20221123,000000,17.678,17.9,17.678,17.9,1100,0
+AHT_G.US,D,20221128,000000,17.945,18.27,17.93,18.05,5120,0
+AHT_G.US,D,20221129,000000,18.43,18.494,18.04,18.09,2963,0
+AHT_G.US,D,20221130,000000,18.1671,18.1671,17.9,17.96,3251,0
+AHT_G.US,D,20221201,000000,18.2629,18.2629,18.2629,18.2629,1000,0
+AHT_G.US,D,20221202,000000,18,18.47,18,18.47,1988,0
+AHT_G.US,D,20221205,000000,18.41,18.44,18.41,18.44,347,0
+AHT_G.US,D,20221206,000000,18.51,18.51,17.9385,18.25,3962,0
+AHT_G.US,D,20221207,000000,19.43,19.47,18.06,18.2,3663,0
+AHT_G.US,D,20221208,000000,18.28,18.28,17.93,17.93,2511,0
+AHT_G.US,D,20221209,000000,17.9,18.03,17.8,18.03,542,0
+AHT_G.US,D,20221212,000000,17.75,17.75,17.75,17.75,543,0
+AHT_G.US,D,20221213,000000,17.7501,18.05,17.75,17.75,2309,0
+AHT_G.US,D,20221215,000000,17.9923,18.38,17.9923,18.01,3241,0
+AHT_G.US,D,20221216,000000,16.6575,17.99,16.6575,17.9562,900,0
+AHT_G.US,D,20221219,000000,18,18,17.5,17.5,3526,0
+AHT_G.US,D,20221220,000000,17,17.73,16.36,17.69,3368,0
+AHT_G.US,D,20221221,000000,17.88,17.95,17.37,17.73,8127,0
+AHT_G.US,D,20221222,000000,18,18,17.7,18,4157,0
+AHT_G.US,D,20221223,000000,18.28,18.59,17.73,17.8,12341,0
+AHT_G.US,D,20221227,000000,17.97,17.97,17.21,17.7,6417,0
+AHT_G.US,D,20221228,000000,17.8296,18.22,17.54,17.605,9555,0
+AHT_G.US,D,20221229,000000,17.2959,18.99,17.22,18.3194,30616,0
+AHT_G.US,D,20221230,000000,18.49,20.3299,18.26,20.13,21823,0
+AHT_G.US,D,20230103,000000,19.5,20.2,19.5,19.78,4092,0
+AHT_G.US,D,20230104,000000,19.2006,19.815,19.2006,19.62,4590,0
+AHT_G.US,D,20230105,000000,19.65,19.65,18.725,19.25,3002,0
+AHT_G.US,D,20230106,000000,19.38,19.38,19.1,19.1,1934,0
+AHT_G.US,D,20230109,000000,18.2,19.5184,18.06,19.5184,2716,0
+AHT_G.US,D,20230110,000000,19.125,19.1264,18.7001,19.1001,7840,0
+AHT_G.US,D,20230111,000000,19.3054,19.5,19.12,19.25,12507,0
+AHT_G.US,D,20230112,000000,19.26,19.5,18.9,19.5,5617,0
+AHT_G.US,D,20230113,000000,17.88,18.91,17.88,18.91,1928,0
+AHT_G.US,D,20230117,000000,18.8979,19.13,18.6107,19.1299,5026,0
+AHT_G.US,D,20230118,000000,19.2399,19.505,18.7492,19.4806,14722,0
+AHT_G.US,D,20230119,000000,19.7029,20.2,19.572,20.0302,11883,0
+AHT_G.US,D,20230120,000000,20.6,20.99,19.66,19.92,8255,0
+AHT_G.US,D,20230123,000000,19.2,20.5397,19.06,20.1,3271,0
+AHT_G.US,D,20230124,000000,20.55,21.5,20.55,20.98,7101,0
+AHT_G.US,D,20230125,000000,20.75,21,20.5001,21,7974,0
+AHT_G.US,D,20230126,000000,20.99,21,20.5,20.5,1516,0
+AHT_G.US,D,20230127,000000,20.5001,20.99,20.5,20.9,3365,0
+AHT_G.US,D,20230130,000000,20.94,20.98,20.6349,20.98,4288,0
+AHT_G.US,D,20230131,000000,20.158,20.74,20.158,20.6809,3302,0
+AHT_G.US,D,20230201,000000,20.76,20.76,20.5001,20.5001,678,0
+AHT_G.US,D,20230202,000000,20.6398,20.6398,20.6398,20.6398,100,0
+AHT_G.US,D,20230203,000000,20.95,20.95,20.9,20.9,200,0
+AHT_G.US,D,20230206,000000,20.5001,20.98,20.5001,20.98,2745,0
+AHT_G.US,D,20230208,000000,20.65,20.855,20.5,20.53,4442,0
+AHT_G.US,D,20230209,000000,20.0001,20.2,20.0001,20.2,511,0
+AHT_G.US,D,20230210,000000,20.06,21.62,19.9025,20.84,5831,0
+AHT_G.US,D,20230213,000000,20.71,20.71,20.15,20.15,376,0
+AHT_G.US,D,20230215,000000,19.648,20.1442,19.648,20.1442,3500,0
+AHT_G.US,D,20230216,000000,20.8,20.85,20.018,20.85,1550,0
+AHT_G.US,D,20230217,000000,20.05,20.05,20.05,20.05,115,0
+AHT_G.US,D,20230221,000000,20.14,20.47,20.14,20.4,800,0
+AHT_G.US,D,20230222,000000,20.96,20.96,20.02,20.4,3010,0
+AHT_G.US,D,20230223,000000,20.42,20.42,19.1101,19.69,2301,0
+AHT_G.US,D,20230224,000000,19.52,20,19.52,19.95,416,0
+AHT_G.US,D,20230227,000000,19.54,19.61,19,19.12,4335,0
+AHT_G.US,D,20230228,000000,18.88,18.88,18.86,18.86,597,0
+AHT_G.US,D,20230301,000000,19.33,19.33,18.9,19.15,6606,0
+AHT_G.US,D,20230302,000000,18.81,18.9621,17.925,18.9621,3833,0
+AHT_G.US,D,20230303,000000,18.96,19.501,18.94,19.38,5407,0
+AHT_G.US,D,20230306,000000,19.11,19.49,19.11,19.44,7149,0
+AHT_G.US,D,20230307,000000,19.46,19.46,18.84,18.99,6939,0
+AHT_G.US,D,20230308,000000,19.1,19.42,18.718,18.775,3418,0
+AHT_G.US,D,20230309,000000,19.32,19.43,18.5,18.64,6336,0
+AHT_G.US,D,20230310,000000,17.85,18.79,17.85,18.25,5375,0
+AHT_G.US,D,20230313,000000,17.5,17.5,17.02,17.02,2678,0
+AHT_G.US,D,20230314,000000,17.675,17.84,16.87,17.26,6381,0
+AHT_G.US,D,20230316,000000,18.3699,18.3699,16.56,17.54,2610,0
+AHT_G.US,D,20230317,000000,16.98,16.98,16.14,16.6,4727,0
+AHT_G.US,D,20230320,000000,17.05,17.6,17,17,2207,0
+AHT_G.US,D,20230321,000000,17.58,17.58,16.2021,16.2021,367,0
+AHT_G.US,D,20230322,000000,16.7543,16.785,16.7499,16.7499,1836,0
+AHT_G.US,D,20230324,000000,17.045,17.8799,17.045,17.43,3603,0
+AHT_G.US,D,20230327,000000,17.1,17.1,17.1,17.1,550,0
+AHT_G.US,D,20230328,000000,17.0149,17.0149,16.3762,16.3762,1519,0
+AHT_G.US,D,20230329,000000,16.875,17.4899,16.875,17.22,3048,0
+AHT_G.US,D,20230403,000000,16.74,16.74,16.74,16.74,218,0
+AHT_G.US,D,20230404,000000,16.85,17.25,16.85,17.25,1731,0
+AHT_G.US,D,20230405,000000,16.75,16.75,16.75,16.75,1050,0
+AHT_G.US,D,20230406,000000,16.91,16.91,16.91,16.91,100,0
+AHT_G.US,D,20230410,000000,16.53,16.53,16.53,16.53,838,0
+AHT_G.US,D,20230411,000000,16.49,16.5,16.21,16.25,3483,0
+AHT_G.US,D,20230412,000000,16.31,16.76,16.31,16.71,1796,0
+AHT_G.US,D,20230413,000000,16.99,17.0684,16.6999,16.91,2209,0
+AHT_G.US,D,20230414,000000,17.53,17.65,17.53,17.65,1917,0
+AHT_G.US,D,20230417,000000,17.65,18.37,17.45,18.26,4301,0
+AHT_G.US,D,20230418,000000,18.5,18.5,18.4999,18.4999,705,0
+AHT_G.US,D,20230419,000000,18.5,18.5,18.19,18.4999,595,0
+AHT_G.US,D,20230420,000000,18.5,18.5,17.5892,18.45,700,0
+AHT_G.US,D,20230421,000000,17.55,17.55,17.55,17.55,326,0
+AHT_G.US,D,20230424,000000,18.47,18.47,17.71,17.71,212,0
+AHT_G.US,D,20230426,000000,17.3,18.3,17.3,17.81,1158,0
+AHT_G.US,D,20230428,000000,16.7581,16.7581,16.7581,16.7581,100,0
+AHT_G.US,D,20230501,000000,17.86,18.09,17.4,17.4,3714,0
+AHT_G.US,D,20230502,000000,17.31,17.31,17.31,17.31,539,0
+AHT_G.US,D,20230503,000000,17.71,18.5,17.7099,18.14,1250,0
+AHT_G.US,D,20230504,000000,17.93,18.07,17.738,18.0499,2137,0
+AHT_G.US,D,20230505,000000,18.87,18.87,18.2,18.25,4450,0
+AHT_G.US,D,20230508,000000,18.3,18.3,18.25,18.25,700,0
+AHT_G.US,D,20230509,000000,18.25,18.405,18.25,18.39,737,0
+AHT_G.US,D,20230510,000000,18.2523,18.4,18.2523,18.37,3251,0
+AHT_G.US,D,20230511,000000,18.26,18.31,18.26,18.31,2391,0
+AHT_G.US,D,20230515,000000,16.93,17.27,16.93,16.98,908,0
+AHT_G.US,D,20230516,000000,16.98,16.98,16.4494,16.74,3320,0
+AHT_G.US,D,20230517,000000,16.42,16.655,16.2101,16.2101,3054,0
+AHT_G.US,D,20230522,000000,16.5,16.5,16.5,16.5,401,0
+AHT_G.US,D,20230523,000000,16.93,18.4299,16.6956,17.6,9512,0
+AHT_G.US,D,20230524,000000,17.95,17.95,17.49,17.89,1895,0
+AHT_G.US,D,20230525,000000,18.15,18.5,17.91,18.24,4230,0
+AHT_G.US,D,20230526,000000,18.29,18.29,17.93,17.94,1200,0
+AHT_G.US,D,20230530,000000,18.37,18.39,18,18.015,4746,0
+AHT_G.US,D,20230531,000000,17.62,17.76,17.62,17.66,2866,0
+AHT_G.US,D,20230601,000000,17.5,17.715,17.11,17.15,6222,0
+AHT_G.US,D,20230602,000000,17,18.29,17,18.29,2573,0
+AHT_G.US,D,20230605,000000,17.37,17.48,17.35,17.35,747,0
+AHT_G.US,D,20230606,000000,17.4,17.41,17.38,17.38,918,0
+AHT_G.US,D,20230607,000000,17.04,17.04,16.68,16.69,1750,0
+AHT_G.US,D,20230608,000000,16.5,16.95,16.25,16.47,2676,0
+AHT_G.US,D,20230609,000000,16.92,16.92,16.2,16.87,3491,0
+AHT_G.US,D,20230612,000000,16.2101,17.09,16.2101,17.09,1571,0
+AHT_G.US,D,20230613,000000,16.99,16.99,16.39,16.39,1125,0
+AHT_G.US,D,20230614,000000,16.35,16.78,16.3,16.5,6521,0
+AHT_G.US,D,20230615,000000,16.79,17.13,16.43,16.43,4765,0
+AHT_G.US,D,20230616,000000,16.37,16.5,16.29,16.4,1458,0
+AHT_G.US,D,20230620,000000,16.25,16.25,15.75,15.85,1433,0
+AHT_G.US,D,20230621,000000,15.5,15.58,15.5,15.58,1369,0
+AHT_G.US,D,20230622,000000,15.77,15.8,15.4175,15.4175,1661,0
+AHT_G.US,D,20230623,000000,15.46,15.46,15.36,15.39,508,0
+AHT_G.US,D,20230626,000000,15.49,15.8511,15.48,15.8511,523,0
+AHT_G.US,D,20230627,000000,15.81,16,15.36,15.36,1521,0
+AHT_G.US,D,20230628,000000,15.72,15.88,15.4,15.51,2367,0
+AHT_G.US,D,20230629,000000,15.51,15.785,15.48,15.765,1409,0
+AHT_G.US,D,20230630,000000,15.51,16.7454,15.36,15.99,4360,0
+AHT_G.US,D,20230703,000000,16.4203,16.4203,15.5,15.81,2237,0
+AHT_G.US,D,20230705,000000,15.65,15.71,15.37,15.37,1694,0
+AHT_G.US,D,20230706,000000,15.48,15.48,15.46,15.46,754,0
+AHT_G.US,D,20230707,000000,15.54,15.88,15.36,15.36,1488,0
+AHT_G.US,D,20230710,000000,15.57,15.57,15.37,15.4343,8165,0
+AHT_G.US,D,20230711,000000,15.63,15.8036,15.58,15.8036,1804,0
+AHT_G.US,D,20230712,000000,15.73,16.18,15.73,15.8,3890,0
+AHT_G.US,D,20230713,000000,15.43,15.8,15.24,15.24,5753,0
+AHT_G.US,D,20230714,000000,15.41,15.67,15.35,15.36,4600,0
+AHT_G.US,D,20230717,000000,15.61,15.61,15.36,15.52,1384,0
+AHT_G.US,D,20230718,000000,15.62,15.62,14.11,14.88,5900,0
+AHT_G.US,D,20230719,000000,14.88,15.3096,14.8,15.11,5052,0
+AHT_G.US,D,20230720,000000,15.01,15.48,14.43,15.48,3201,0
+AHT_G.US,D,20230721,000000,15.17,15.18,14.97,14.97,581,0
+AHT_G.US,D,20230724,000000,14.875,14.875,14.78,14.78,450,0
+AHT_G.US,D,20230725,000000,14.07,14.75,14.07,14.56,3120,0
+AHT_G.US,D,20230726,000000,14.6,15.73,14.6,15.36,3872,0
+AHT_G.US,D,20230727,000000,15.1,15.1,15.1,15.1,304,0
+AHT_G.US,D,20230728,000000,15.32,15.7599,14.31,14.95,5436,0
+AHT_G.US,D,20230731,000000,15.25,15.25,15.25,15.25,226,0
+AHT_G.US,D,20230801,000000,14.66,15.1799,14.63,14.81,4376,0
+AHT_G.US,D,20230802,000000,14.59,14.6,14.07,14.07,8230,0
+AHT_G.US,D,20230803,000000,14.04,14.04,12.8,12.9,15088,0
+AHT_G.US,D,20230804,000000,12.415,13.2,12.415,13.11,6183,0
+AHT_G.US,D,20230807,000000,13.2,14.09,13.02,13.07,5654,0
+AHT_G.US,D,20230808,000000,13.01,13.69,12.25,12.25,9470,0
+AHT_G.US,D,20230809,000000,12.49,12.749,12.38,12.55,1416,0
+AHT_G.US,D,20230810,000000,12.9,13.51,12.87,12.93,9912,0
+AHT_G.US,D,20230811,000000,13.1915,14.07,13.14,13.4,7204,0
+AHT_G.US,D,20230814,000000,13.69,14.14,13.3107,13.74,13654,0
+AHT_G.US,D,20230815,000000,13,13.8594,13,13.8594,1009,0
+AHT_G.US,D,20230816,000000,13.32,13.43,13.32,13.3961,1985,0
+AHT_G.US,D,20230817,000000,13.78,13.78,13.45,13.45,705,0
+AHT_G.US,D,20230818,000000,13.68,13.7,13.4613,13.7,3753,0
+AHT_G.US,D,20230821,000000,13.7,13.7,13.4886,13.4886,205,0
+AHT_G.US,D,20230822,000000,13.6,13.6,13,13,805,0
+AHT_G.US,D,20230823,000000,12.79,12.9,12.7793,12.9,906,0
+AHT_G.US,D,20230824,000000,13.3,13.39,12.57,12.57,3878,0
+AHT_G.US,D,20230825,000000,12.9,12.9,12.44,12.47,2759,0
+AHT_G.US,D,20230828,000000,12.9,12.9,12.48,12.8399,1136,0
+AHT_G.US,D,20230829,000000,12.35,12.615,12.35,12.615,1208,0
+AHT_G.US,D,20230830,000000,12.9,13.1,12.61,12.61,1370,0
+AHT_G.US,D,20230831,000000,13.6,15.79,12.9,13.82,23085,0
+AHT_G.US,D,20230901,000000,14,14,13.42,13.75,3109,0
+AHT_G.US,D,20230905,000000,13.625,15.21,13.35,13.79,9544,0
+AHT_G.US,D,20230906,000000,13.9448,15.0199,13.39,13.7199,16231,0
+AHT_G.US,D,20230907,000000,13.89,14,13.28,13.45,13727,0
+AHT_G.US,D,20230908,000000,13.7,13.8,13.01,13.5,11223,0
+AHT_G.US,D,20230911,000000,13.5,13.79,12.43,13.32,12165,0
+AHT_G.US,D,20230912,000000,13.08,13.59,13.08,13.35,1882,0
+AHT_G.US,D,20230913,000000,13.2506,14.5525,13.2506,14.5525,3200,0
+AHT_G.US,D,20230914,000000,14.06,14.09,13.11,13.11,1500,0
+AHT_G.US,D,20230915,000000,13.78,13.79,13.78,13.781,25466,0
+AHT_G.US,D,20230918,000000,13.5,13.78,13.3108,13.3108,3528,0
+AHT_G.US,D,20230919,000000,13.46,14.48,13.3,13.6293,18562,0
+AHT_G.US,D,20230920,000000,13.77,13.77,13.28,13.32,5122,0
+AHT_G.US,D,20230921,000000,13.28,13.3,12.91,12.91,8022,0
+AHT_G.US,D,20230922,000000,12.61,12.64,11.51,11.51,7328,0
+AHT_G.US,D,20230925,000000,11.48,11.48,10.9,10.9,3973,0
+AHT_G.US,D,20230926,000000,10.8433,10.8454,10.53,10.7,4183,0
+AHT_G.US,D,20230927,000000,10.8,10.91,10,10.8,11846,0
+AHT_G.US,D,20230928,000000,10.0855,10.14,10.03,10.1,4081,0
+AHT_G.US,D,20230929,000000,10.15,10.5,10.15,10.16,4750,0
+AHT_G.US,D,20231002,000000,9.93,9.96,9.47,9.47,2598,0
+AHT_G.US,D,20231003,000000,9.01,9.01,8.21,8.3401,2398,0
+AHT_G.US,D,20231004,000000,8.99,9,8.3837,8.99,5685,0
+AHT_G.US,D,20231005,000000,8.51,8.51,8,8.315,3494,0
+AHT_G.US,D,20231006,000000,8.64,8.64,8.64,8.64,283,0
+AHT_G.US,D,20231009,000000,8.33,8.48,7.8103,8.48,2114,0
+AHT_G.US,D,20231010,000000,8.5,10.175,8.5,10.175,19956,0
+AHT_G.US,D,20231011,000000,9.87,10.43,9.1826,10.25,2781,0
+AHT_G.US,D,20231012,000000,9.6587,10.06,9.6587,9.92,2605,0
+AHT_G.US,D,20231013,000000,10,10,10,10,935,0
+AHT_G.US,D,20231016,000000,10,11.92,10,11.92,3355,0
+AHT_G.US,D,20231017,000000,11.7603,12.21,11.7603,12.17,1164,0
+AHT_G.US,D,20231018,000000,12.84,15,12.84,14.2494,12161,0
+AHT_G.US,D,20231019,000000,14.25,14.25,13.99,14.03,1648,0
+AHT_G.US,D,20231020,000000,14.06,14.25,14.05,14.07,2994,0
+AHT_G.US,D,20231023,000000,12.7803,12.7803,12.7803,12.7803,651,0
+AHT_G.US,D,20231024,000000,13,14.9,13,14.16,8037,0
+AHT_G.US,D,20231025,000000,14,14.47,13.68,13.68,2381,0
+AHT_G.US,D,20231026,000000,13.36,13.36,13.36,13.36,820,0
+AHT_G.US,D,20231027,000000,12.87,12.87,12.87,12.87,102,0
+AHT_G.US,D,20231030,000000,11.6997,13,11.6997,12.34,2420,0
+AHT_G.US,D,20231031,000000,12.07,12.6,11.94,12.31,500,0
+AHT_G.US,D,20231103,000000,13.54,13.58,13.54,13.58,671,0
+AHT_G.US,D,20231106,000000,13,13,12.55,12.55,2185,0
+AHT_G.US,D,20231108,000000,12.75,13,12.4,13,8290,0
+AHT_G.US,D,20231109,000000,13,13,11.95,11.95,1865,0
+AHT_G.US,D,20231110,000000,12.47,13,12.1927,12.1927,2649,0
+AHT_G.US,D,20231113,000000,12.27,13,11.63,12.9999,3361,0
+AHT_G.US,D,20231114,000000,13.5,13.99,12.99,12.99,3944,0
+AHT_G.US,D,20231115,000000,13.14,13.19,12.13,12.7447,2575,0
+AHT_G.US,D,20231116,000000,12.355,12.355,12.355,12.355,1503,0
+AHT_G.US,D,20231117,000000,12.85,12.85,11.8611,12.4244,5072,0
+AHT_G.US,D,20231120,000000,11.256,11.61,11.256,11.61,2534,0
+AHT_G.US,D,20231121,000000,11.7913,11.7913,11.71,11.71,302,0
+AHT_G.US,D,20231124,000000,11.5,12.33,11.45,11.4501,2994,0
+AHT_G.US,D,20231127,000000,11.41,11.41,11.0323,11.31,1144,0
+AHT_G.US,D,20231128,000000,12.28,13.9992,11.915,13.0932,10672,0
+AHT_G.US,D,20231129,000000,13.11,14.4989,12.9,13.62,7778,0
+AHT_G.US,D,20231130,000000,14.02,14.8994,13.5,14.44,6745,0
+AHT_G.US,D,20231201,000000,14.44,14.89,14.44,14.74,2105,0
+AHT_G.US,D,20231204,000000,14.83,15.86,14.6,15.29,3557,0
+AHT_G.US,D,20231206,000000,14.96,15.06,14.96,15.06,693,0
+AHT_G.US,D,20231207,000000,14.97,15.0384,14,14,29213,0
+AHT_G.US,D,20231211,000000,14,14,13.85,13.9593,2417,0
+AHT_G.US,D,20231212,000000,14.1103,15.08,14.1103,14.98,1492,0
+AHT_G.US,D,20231213,000000,14.4552,14.4552,13.9809,13.9809,702,0
+AHT_G.US,D,20231214,000000,14.8529,14.8529,14.7,14.7,1547,0
+AHT_G.US,D,20231215,000000,15.08,15.1794,14.98,14.98,3670,0
+AHT_G.US,D,20231218,000000,14.73,15.54,14.69,15.3,5514,0
+AHT_G.US,D,20231219,000000,15.49,15.55,15.45,15.55,3006,0
+AHT_G.US,D,20231220,000000,15.49,15.49,14.0206,14.32,2388,0
+AHT_G.US,D,20231221,000000,14.44,14.5,14,14,4717,0
+AHT_G.US,D,20231222,000000,13.7499,14.48,13.48,14.48,6638,0
+AHT_G.US,D,20231226,000000,14.48,14.48,14.48,14.48,100,0
+AHT_G.US,D,20231228,000000,13.26,14.309,13.25,14.2,6002,0
+AHT_G.US,D,20231229,000000,14.43,14.43,13.92,13.92,50750,0
+AHT_G.US,D,20240102,000000,14,14.01,13.6049,14.01,3633,0
+AHT_G.US,D,20240104,000000,13.31,14.74,13.3,14.1,2554,0
+AHT_G.US,D,20240105,000000,13.33,14.4999,13.32,14.4999,5578,0
+AHT_G.US,D,20240108,000000,13.5,13.93,13.5,13.93,4181,0
+AHT_G.US,D,20240109,000000,13.8,13.81,13.31,13.34,2678,0
+AHT_G.US,D,20240111,000000,13.25,13.25,12.1555,13,3871,0
+AHT_G.US,D,20240112,000000,12.62,13.47,12.41,13.12,4064,0
+AHT_G.US,D,20240116,000000,13.45,13.45,12.64,13.2805,1420,0
+AHT_G.US,D,20240117,000000,13.225,13.7,12.885,13.07,6779,0
+AHT_G.US,D,20240118,000000,12.99,13,12.99,13,1277,0
+AHT_G.US,D,20240119,000000,12.4592,13.2531,12.4592,12.55,548,0
+AHT_G.US,D,20240122,000000,12.6956,13.2017,12.46,12.793,6834,0
+AHT_G.US,D,20240123,000000,12.5,13.39,12.46,13,2023,0
+AHT_G.US,D,20240124,000000,13.3615,13.3631,13.2522,13.3113,4528,0
+AHT_G.US,D,20240125,000000,13.38,13.48,13.17,13.19,1808,0
+AHT_G.US,D,20240126,000000,13.31,13.31,13.31,13.31,601,0
+AHT_G.US,D,20240129,000000,12.9745,12.9745,12.9745,12.9745,1525,0
+AHT_G.US,D,20240130,000000,12.4,13.01,12.4,13.01,733,0
+AHT_G.US,D,20240131,000000,13.39,14,13,13.3894,12347,0
+AHT_G.US,D,20240201,000000,12.7421,14.82,12.06,14.67,11415,0
+AHT_G.US,D,20240202,000000,14.56,16.7,14.2931,16.49,14941,0
+AHT_G.US,D,20240205,000000,15.95,16.6999,15.95,16.1,2565,0
+AHT_G.US,D,20240206,000000,16.13,18.8,16.06,17.62,14198,0
+AHT_G.US,D,20240207,000000,16.7843,17.07,16.44,17.01,3050,0
+AHT_G.US,D,20240208,000000,16.41,16.41,16.41,16.41,183,0
+AHT_G.US,D,20240209,000000,15.3127,16.015,15.3127,16,2551,0
+AHT_G.US,D,20240212,000000,16.45,16.53,16.1314,16.1314,6032,0
+AHT_G.US,D,20240213,000000,16.6389,16.6389,16.1388,16.25,5594,0
+AHT_G.US,D,20240214,000000,16.4362,16.4362,15.61,16.04,2158,0
+AHT_G.US,D,20240216,000000,16,16,15.59,15.99,856,0
+AHT_G.US,D,20240220,000000,16.4838,16.4838,16.4838,16.4838,1510,0
+AHT_G.US,D,20240221,000000,15.4047,15.4047,15.4047,15.4047,1978,0
+AHT_G.US,D,20240222,000000,15.41,17.48,15.41,15.8353,7445,0
+AHT_G.US,D,20240223,000000,15.89,16.9,15.41,15.45,2195,0
+AHT_G.US,D,20240226,000000,15.46,15.745,15,15,2595,0
+AHT_G.US,D,20240227,000000,14.19,14.4997,13.38,13.38,2744,0
+AHT_G.US,D,20240228,000000,14.32,14.32,14.28,14.28,477,0
+AHT_G.US,D,20240229,000000,14.5,15.5971,14.5,14.7,4543,0
+AHT_G.US,D,20240301,000000,14.3,14.3,13.9393,14.3,4200,0
+AHT_G.US,D,20240304,000000,13.74,14.34,13.67,14.34,1657,0
+AHT_G.US,D,20240306,000000,14.6,15.9038,14.6,15.9038,2086,0
+AHT_G.US,D,20240307,000000,14.4601,14.71,14.4601,14.71,1195,0
+AHT_G.US,D,20240308,000000,15.4428,15.4428,15.4428,15.4428,1605,0
+AHT_G.US,D,20240311,000000,15.095,15.88,14.9445,14.9445,9846,0
+AHT_G.US,D,20240312,000000,15.21,15.21,15.21,15.21,222,0
+AHT_G.US,D,20240314,000000,14.58,15.4899,14.58,15.4899,1740,0
+AHT_G.US,D,20240315,000000,15.1,15.1,13.64,14.36,4283,0
+AHT_G.US,D,20240318,000000,14.96,14.96,14.65,14.91,1862,0
+AHT_G.US,D,20240319,000000,14.98,15.4899,14.7308,15.02,12049,0
+AHT_G.US,D,20240320,000000,15.12,16.29,15.12,16.29,1698,0
+AHT_G.US,D,20240321,000000,15.76,16.29,15.76,16.29,792,0
+AHT_G.US,D,20240322,000000,15.97,15.97,15.5854,15.5854,418,0
+AHT_G.US,D,20240325,000000,16.49,16.99,16.1,16.99,2147,0
+AHT_G.US,D,20240326,000000,16.62,16.62,16.62,16.62,220,0
+AHT_G.US,D,20240327,000000,15.57,15.57,14.54,15.35,1620,0
+AHT_G.US,D,20240401,000000,15.04,15.04,15.02,15.02,324,0
+AHT_G.US,D,20240403,000000,15.6109,15.65,15.6109,15.65,1380,0
+AHT_G.US,D,20240404,000000,15.5,15.5,15.5,15.5,314,0
+AHT_G.US,D,20240405,000000,15.91,15.91,15.82,15.82,237,0
+AHT_G.US,D,20240408,000000,15.8744,16,15.04,15.3774,5103,0
+AHT_G.US,D,20240409,000000,15,15.89,15,15.11,1736,0
+AHT_G.US,D,20240411,000000,15.86,15.86,13.61,15.19,7930,0
+AHT_G.US,D,20240412,000000,15.09,15.18,14.99,15.18,1733,0
+AHT_G.US,D,20240415,000000,15.6,15.6,13.77,14.74,6098,0
+AHT_G.US,D,20240416,000000,14.16,15.3,13.95,14.52,4821,0
+AHT_G.US,D,20240417,000000,14.95,14.97,14.34,14.93,1649,0
+AHT_G.US,D,20240418,000000,14.81,14.81,14.81,14.81,280,0
+AHT_G.US,D,20240419,000000,14.65,14.84,14.65,14.78,1429,0
+AHT_G.US,D,20240429,000000,14.01,15.48,14.01,15.2741,3390,0
+AHT_G.US,D,20240430,000000,14.65,15,14.65,14.905,753,0
+AHT_G.US,D,20240501,000000,14.38,14.42,14,14.42,5340,0
+AHT_G.US,D,20240502,000000,14.68,15.01,14.66,15.01,1913,0
+AHT_G.US,D,20240503,000000,15.08,15.08,14.83,14.83,557,0
+AHT_G.US,D,20240506,000000,15.92,16.79,15.02,16.525,10192,0
+AHT_G.US,D,20240507,000000,16.79,17.0001,16.5,17.0001,4235,0
+AHT_G.US,D,20240508,000000,17.2,17.55,17.07,17.55,2266,0
+AHT_G.US,D,20240509,000000,17,17.6,16.17,17.5,3628,0
+AHT_G.US,D,20240510,000000,17.4999,17.4999,17.4999,17.4999,200,0
+AHT_G.US,D,20240513,000000,17,17.055,17,17.055,500,0
+AHT_G.US,D,20240514,000000,17.5,17.5,16.62,16.62,1197,0
+AHT_G.US,D,20240515,000000,15.37,16.5,15.1801,16.38,2832,0
+AHT_G.US,D,20240516,000000,15.23,15.35,15.015,15.03,3843,0
+AHT_G.US,D,20240520,000000,14.93,14.96,14.93,14.93,709,0
+AHT_G.US,D,20240521,000000,14.8555,14.93,14.75,14.7547,2722,0
+AHT_G.US,D,20240522,000000,14.5,14.5,13.7,13.7,7276,0
+AHT_G.US,D,20240523,000000,13.53,13.6715,13.01,13.41,5263,0
+AHT_G.US,D,20240524,000000,13.45,13.45,12.44,12.67,8169,0
+AHT_G.US,D,20240528,000000,12.52,12.9999,12.2,12.8,6177,0
+AHT_G.US,D,20240529,000000,12.38,13.24,12.3128,12.3128,575,0
+AHT_G.US,D,20240530,000000,12.42,12.42,12.31,12.31,880,0
+AHT_G.US,D,20240531,000000,12.615,12.91,12.25,12.46,2406,0
+AHT_G.US,D,20240603,000000,12.3855,12.5,12.3838,12.4192,1979,0
+AHT_G.US,D,20240604,000000,12.5,12.67,11.7,12.1708,6152,0
+AHT_G.US,D,20240605,000000,11.96,13.21,11.96,13.21,2609,0
+AHT_G.US,D,20240606,000000,13.29,13.29,12.95,12.96,5412,0
+AHT_G.US,D,20240607,000000,12.54,13.29,12.5,13.29,23349,0
+AHT_G.US,D,20240610,000000,13,13.95,13,13.95,3962,0
+AHT_G.US,D,20240611,000000,13.3,14.3,13.3,14.17,11495,0
+AHT_G.US,D,20240612,000000,14.3,14.9009,14.1195,14.397,12883,0
+AHT_G.US,D,20240613,000000,14.75,14.86,14.4001,14.4001,1189,0
+AHT_G.US,D,20240614,000000,14,14.5,14,14.5,3266,0
+AHT_G.US,D,20240617,000000,14.335,14.74,14.05,14.67,2525,0
+AHT_G.US,D,20240618,000000,13.2201,14.68,13.2201,14.68,662,0
+AHT_G.US,D,20240620,000000,14.5862,14.5862,14.25,14.25,201,0
+AHT_G.US,D,20240624,000000,13.71,13.86,13.71,13.86,966,0
+AHT_G.US,D,20240625,000000,14.09,14.7,14.09,14.7,2201,0
+AHT_G.US,D,20240626,000000,14.7,15,14.67,14.88,4650,0
+AHT_G.US,D,20240627,000000,14.85,14.88,14.33,14.7,1801,0
+AHT_G.US,D,20240628,000000,14.4,14.4,14.4,14.4,2249,0
+AHT_G.US,D,20240701,000000,14.59,14.88,14.59,14.88,1280,0
+AHT_G.US,D,20240702,000000,14.01,14.84,13.94,14.84,1550,0
+AHT_G.US,D,20240703,000000,14.26,14.26,14.21,14.21,1343,0
+AHT_G.US,D,20240705,000000,14.5895,14.5895,14.13,14.13,3325,0
+AHT_G.US,D,20240708,000000,14.45,14.45,13.84,14.1777,2810,0
+AHT_G.US,D,20240709,000000,14.4999,14.4999,14.01,14.01,842,0
+AHT_G.US,D,20240710,000000,14.0002,14.22,13.53,13.58,2024,0
+AHT_G.US,D,20240711,000000,13.25,13.25,13.25,13.25,720,0
+AHT_G.US,D,20240712,000000,14.36,14.36,14.36,14.36,449,0
+AHT_G.US,D,20240715,000000,14.33,14.99,14.33,14.99,671,0
+AHT_G.US,D,20240716,000000,14.0184,14.23,14.0184,14.23,820,0
+AHT_G.US,D,20240717,000000,14.52,14.89,14.5,14.89,1080,0
+AHT_G.US,D,20240718,000000,14.68,15.5,14.68,15.5,1178,0
+AHT_G.US,D,20240719,000000,15.25,16,15.22,16,4002,0
+AHT_G.US,D,20240723,000000,14.73,16.0299,14.52,15.9,1913,0
+AHT_G.US,D,20240725,000000,14.72,15.53,14.72,15.4901,1088,0
+AHT_G.US,D,20240729,000000,14.38,15.526,14.38,15.0701,1588,0
+AHT_G.US,D,20240730,000000,14.5703,14.95,14.265,14.84,2288,0
+AHT_G.US,D,20240731,000000,15.95,16.33,15.745,16.33,2537,0
+AHT_G.US,D,20240801,000000,15.33,15.34,14.92,15.13,2306,0
+AHT_G.US,D,20240802,000000,15.65,16.4,15.62,16.213,4858,0
+AHT_G.US,D,20240805,000000,16.05,16.05,15.41,16,5809,0
+AHT_G.US,D,20240806,000000,16.47,17.5,15.73,15.98,2369,0
+AHT_G.US,D,20240812,000000,16,16,16,16,1180,0
+AHT_G.US,D,20240813,000000,14.85,16,14.85,15.51,2275,0
+AHT_G.US,D,20240814,000000,16.35,16.35,16.15,16.15,1736,0
+AHT_G.US,D,20240815,000000,15.98,16.5,15.98,16.3,7216,0
+AHT_G.US,D,20240819,000000,16.11,17.5,16.11,17.5,2043,0
+AHT_G.US,D,20240820,000000,17.3,18.15,17.3,18.15,3264,0
+AHT_G.US,D,20240821,000000,17.32,17.32,16.38,16.6,961,0
+AHT_G.US,D,20240822,000000,16.65,17.0099,16.3,16.655,4114,0
+AHT_G.US,D,20240823,000000,16.96,17.96,16.91,17.64,1313,0
+AHT_G.US,D,20240826,000000,17.98,18.1,17.5,17.99,5472,0
+AHT_G.US,D,20240903,000000,17.05,17.05,17,17,3008,0
+AHT_G.US,D,20240904,000000,17.83,18.13,17.4,17.52,7992,0
+AHT_G.US,D,20240905,000000,18.2134,18.31,17.95,17.95,1511,0
+AHT_G.US,D,20240906,000000,18.9899,18.9899,17.22,18.93,10051,0
+AHT_G.US,D,20240909,000000,18.38,18.99,18.025,18.025,2933,0
+AHT_G.US,D,20240910,000000,17.32,17.62,17.32,17.5801,1753,0
+AHT_G.US,D,20240911,000000,17.99,17.99,17.99,17.99,135,0
+AHT_G.US,D,20240916,000000,17.31,18.7,17.31,17.4201,2079,0
+AHT_G.US,D,20240917,000000,17.35,17.8,17.35,17.68,513,0
+AHT_G.US,D,20240918,000000,17.237,18.65,17.237,17.86,1351,0
+AHT_G.US,D,20240919,000000,17.75,18.49,17.58,17.58,5578,0
+AHT_G.US,D,20240920,000000,17.98,18.09,17.58,17.79,3165,0
+AHT_G.US,D,20240923,000000,17.65,18.4375,17.18,18.01,4116,0
+AHT_G.US,D,20240924,000000,17.61,18,17.27,17.58,3158,0
+AHT_G.US,D,20240925,000000,17.43,17.89,17.43,17.43,3851,0
+AHT_G.US,D,20240926,000000,18,18,18,18,269,0
+AHT_G.US,D,20240927,000000,18,18.4,17.55,18.4,1140,0
+AHT_G.US,D,20240930,000000,16.4526,16.79,15.95,16.6,3682,0
+AHT_G.US,D,20241001,000000,15.75,17.27,15.75,16.9999,2724,0
+AHT_G.US,D,20241003,000000,17.14,17.14,17.09,17.09,500,0
+AHT_G.US,D,20241004,000000,17.14,17.8099,16.2,16.5,7338,0
+AHT_G.US,D,20241007,000000,16.47,16.47,16.47,16.47,102,0
+AHT_G.US,D,20241008,000000,16,17.46,15.592,15.765,5014,0
+AHT_G.US,D,20241011,000000,14.79,16.09,14.76,14.8,2638,0
+AHT_G.US,D,20241014,000000,15.1351,15.43,13.8,13.9,3168,0
+AHT_G.US,D,20241015,000000,13.96,15.54,13.96,15.54,2999,0
+AHT_G.US,D,20241018,000000,15.49,16.26,15.3198,16.14,1292,0
+AHT_G.US,D,20241021,000000,14.71,16.19,14.71,16.19,1183,0
+AHT_G.US,D,20241022,000000,14.8425,14.8425,14.8425,14.8425,111,0
+AHT_G.US,D,20241023,000000,14.71,16.031,14.55,15.355,3103,0
+AHT_G.US,D,20241025,000000,15.04,16.62,15.04,15.85,3394,0
+AHT_G.US,D,20241028,000000,15.38,15.39,15.11,15.11,2276,0
+AHT_G.US,D,20241029,000000,15.28,15.37,14.55,14.55,13153,0
+AHT_G.US,D,20241030,000000,14.725,14.725,14.54,14.54,631,0
+AHT_G.US,D,20241031,000000,15.11,16.03,14.41,14.41,3756,0
+AHT_G.US,D,20241106,000000,15.54,15.54,15.03,15.03,1122,0
+AHT_G.US,D,20241107,000000,14.6835,15,14.31,14.31,3663,0
+AHT_G.US,D,20241108,000000,15.265,15.265,15.265,15.265,125,0
+AHT_G.US,D,20241112,000000,15.15,15.3,15.15,15.2,33696,0
+AHT_G.US,D,20241113,000000,15,15.13,14.99,15.13,3054,0
+AHT_G.US,D,20241114,000000,15.2,15.21,15.11,15.11,1984,0
+AHT_G.US,D,20241115,000000,15.0226,16,14.795,14.795,855,0
+AHT_G.US,D,20241119,000000,14.79,15.1,14.77,15.1,1979,0
+AHT_G.US,D,20241121,000000,14.4285,14.4285,14.23,14.23,737,0
+AHT_G.US,D,20241122,000000,14.25,14.4955,14.0501,14.2399,15932,0
+AHT_G.US,D,20241125,000000,14.3504,14.47,14.2676,14.32,21470,0
+AHT_G.US,D,20241126,000000,14.31,14.5,14.3,14.3667,1832,0
+AHT_G.US,D,20241127,000000,14.37,14.37,14.21,14.23,4606,0
+AHT_G.US,D,20241129,000000,14.29,14.29,14.2101,14.2318,3278,0
+AHT_G.US,D,20241202,000000,14.22,14.22,14.21,14.21,894,0
+AHT_G.US,D,20241203,000000,14.2635,14.33,14.1999,14.2,32396,0
+AHT_G.US,D,20241204,000000,14.2306,14.42,14.22,14.32,13866,0
+AHT_G.US,D,20241205,000000,14.1272,14.1272,14.1272,14.1272,187,0
+AHT_G.US,D,20241206,000000,14.2,14.2,13.99,13.99,1362,0
+AHT_G.US,D,20241210,000000,14.01,14.08,14.01,14.08,734,0
+AHT_G.US,D,20241211,000000,14.02,14.05,14,14.02,2882,0
+AHT_G.US,D,20241212,000000,13.847,13.847,13.847,13.847,600,0
+AHT_G.US,D,20241213,000000,13.85,14.1,13.85,14.1,503,0
+AHT_G.US,D,20241216,000000,13.9888,13.9888,13.92,13.92,1345,0
+AHT_G.US,D,20241217,000000,13.85,13.9,13.55,13.9,2350,0
+AHT_G.US,D,20241218,000000,14.2015,14.2015,12.28,12.3,4041,0
+AHT_G.US,D,20241219,000000,12.4,12.48,12.3,12.48,698,0
+AHT_G.US,D,20241220,000000,12.5,12.9,12,12.78,3746,0
+AHT_G.US,D,20241223,000000,12.75,13.445,12.6,13.15,9142,0
+AHT_G.US,D,20241224,000000,13,13,12.5,12.5,2218,0
+AHT_G.US,D,20241226,000000,13.265,13.45,12.77,13.4,5497,0
+AHT_G.US,D,20241227,000000,13.32,13.5991,13.11,13.28,3447,0
+AHT_G.US,D,20241230,000000,13.8,13.8,13.01,13.2,905,0
+AHT_G.US,D,20241231,000000,13.2,13.2,13.03,13.03,911,0
+AHT_G.US,D,20250103,000000,12.79,13.415,12.79,13,1113,0
+AHT_G.US,D,20250106,000000,12.81,13.1,12.81,13.1,2035,0
+AHT_G.US,D,20250107,000000,13.3804,13.45,13.3804,13.45,1590,0
+AHT_G.US,D,20250108,000000,12.9,13.43,12.335,13.43,49148,0
+AHT_G.US,D,20250110,000000,13.43,14,13.05,13.4,7553,0
+AHT_G.US,D,20250113,000000,13,13.31,13,13.31,621,0
+AHT_G.US,D,20250114,000000,13.07,14.05,13.06,13.81,4237,0
+AHT_G.US,D,20250115,000000,13.99,14.6,13.64,14.6,8345,0
+AHT_G.US,D,20250116,000000,14.0226,14.0226,13.9,14.0226,600,0
+AHT_G.US,D,20250117,000000,14.4,14.5,13.78,13.96,1387,0
+AHT_G.US,D,20250121,000000,14.03,14.25,13.76,14.25,1781,0
+AHT_G.US,D,20250122,000000,14.255,14.255,13.81,13.9,2794,0
+AHT_G.US,D,20250123,000000,14,14,13.98,13.98,330,0
+AHT_G.US,D,20250124,000000,14.08,14.08,14.08,14.08,597,0
+AHT_G.US,D,20250127,000000,14.1,14.15,13.95,13.95,1037,0
+AHT_G.US,D,20250129,000000,14.64,15,14.43,14.43,6576,0
+AHT_G.US,D,20250130,000000,14.87,14.87,14.35,14.79,10392,0
+AHT_G.US,D,20250131,000000,14.77,14.915,14.04,14.915,3282,0
+AHT_G.US,D,20250203,000000,14.47,14.75,14.22,14.45,2682,0
+AHT_G.US,D,20250204,000000,14.37,14.75,13.82,14.39,1990,0
+AHT_G.US,D,20250205,000000,14.3148,14.71,14.3148,14.71,2516,0
+AHT_G.US,D,20250206,000000,14.41,14.41,14.41,14.41,781,0
+AHT_G.US,D,20250207,000000,14.7,15.25,14.2,15.22,6002,0
+AHT_G.US,D,20250210,000000,14.34,15.42,14.34,15.05,7841,0
+AHT_G.US,D,20250211,000000,15.01,15.01,15.01,15.01,107,0
+AHT_G.US,D,20250212,000000,14.94,14.94,14.94,14.94,215,0
+AHT_G.US,D,20250213,000000,15.55,15.7,15,15.5,3218,0
+AHT_G.US,D,20250218,000000,15.5,15.95,15.5,15.85,2106,0
+AHT_G.US,D,20250219,000000,15.8579,15.9363,15.71,15.87,3236,0
+AHT_G.US,D,20250220,000000,15.98,15.99,15.05,15.05,1773,0
+AHT_G.US,D,20250224,000000,15.53,16.89,15.14,16.89,2903,0
+AHT_G.US,D,20250225,000000,16.75,16.75,15.75,16.75,2847,0
+AHT_G.US,D,20250226,000000,15.8,16.85,15.73,16.15,2465,0
+AHT_G.US,D,20250227,000000,16.18,16.18,16.18,16.18,334,0
+AHT_G.US,D,20250228,000000,15.7048,15.7816,15.35,15.74,2713,0
+AHT_G.US,D,20250303,000000,15.7729,16.1799,15.53,15.8,3753,0
+AHT_G.US,D,20250304,000000,15.95,15.95,15.854,15.94,474,0
+AHT_G.US,D,20250305,000000,15.886,16.13,15.7,16.13,5241,0
+AHT_G.US,D,20250306,000000,16.18,16.24,16.1,16.1,803,0
+AHT_G.US,D,20250307,000000,16.05,16.05,15.7906,15.82,2150,0
+AHT_G.US,D,20250310,000000,15.82,15.83,15.82,15.82,1683,0
+AHT_G.US,D,20250311,000000,15.78,16.05,15.7,15.7,2186,0
+AHT_G.US,D,20250312,000000,15.78,15.78,15.71,15.74,1118,0
+AHT_G.US,D,20250313,000000,15.74,15.9,15.74,15.9,1089,0
+AHT_G.US,D,20250314,000000,15.94,15.953,15.8,15.8,1281,0
+AHT_G.US,D,20250317,000000,15.33,15.7,15.33,15.55,2183,0
+AHT_G.US,D,20250318,000000,15.7896,15.8,15.57,15.8,1848,0
+AHT_G.US,D,20250319,000000,15.6,15.832,15.6,15.832,885,0
+AHT_G.US,D,20250320,000000,15.58,15.9728,15.58,15.769,650,0
+AHT_G.US,D,20250321,000000,15.33,15.75,15.33,15.75,224,0
+AHT_G.US,D,20250324,000000,15.75,15.75,15.75,15.75,402,0
+AHT_G.US,D,20250325,000000,15.75,15.8264,15.75,15.75,1004,0
+AHT_G.US,D,20250326,000000,15.67,15.67,15.67,15.67,555,0
+AHT_G.US,D,20250327,000000,15.33,15.9444,15.33,15.665,1950,0
+AHT_G.US,D,20250328,000000,15.638,15.638,15.638,15.638,546,0
+AHT_G.US,D,20250331,000000,15.3505,15.98,14.88,14.9,6761,0
+AHT_G.US,D,20250401,000000,14.83,14.9899,14.6,14.9899,1355,0
+AHT_G.US,D,20250402,000000,14.53,14.53,14.53,14.53,165,0
+AHT_G.US,D,20250403,000000,14.64,14.7431,14.53,14.7431,658,0
+AHT_G.US,D,20250404,000000,14.53,14.6869,13.48,13.51,7743,0
+AHT_G.US,D,20250407,000000,13.526,13.526,10.36,11.1,9920,0
+AHT_G.US,D,20250408,000000,11.566,12.83,10.3,11.08,10274,0
+AHT_G.US,D,20250409,000000,10.45,11.42,10.32,11.05,5359,0
+AHT_G.US,D,20250410,000000,10.75,11.42,10.54,10.7301,5336,0
+AHT_G.US,D,20250411,000000,11,11.66,10.82,11.17,6268,0
+AHT_G.US,D,20250414,000000,11.38,11.85,11.36,11.4726,3950,0
+AHT_G.US,D,20250415,000000,11.605,12.2745,11.25,11.9482,8811,0
+AHT_G.US,D,20250416,000000,11.94,12.2063,10.79,11.6,13144,0
+AHT_G.US,D,20250417,000000,11.8125,12.2,11.3701,11.93,11341,0
+AHT_G.US,D,20250421,000000,12.1329,12.1329,11.66,11.66,912,0
+AHT_G.US,D,20250422,000000,12.2,12.25,11.72,11.8899,13930,0
+AHT_G.US,D,20250423,000000,12.21,12.21,11.46,11.91,6268,0
+AHT_G.US,D,20250424,000000,12.02,12.16,11.645,12.1,4081,0
+AHT_G.US,D,20250425,000000,12.24,13.05,12.0818,12.2436,16754,0
+AHT_G.US,D,20250428,000000,12.85,13.82,12.21,12.9845,5053,0
+AHT_G.US,D,20250429,000000,13.3937,14,12.805,13.35,19394,0
+AHT_G.US,D,20250430,000000,13.3,13.3872,12.18,12.18,8279,0
+AHT_G.US,D,20250501,000000,12.55,14.17,12.5225,13.3,12601,0
+AHT_G.US,D,20250502,000000,12.655,12.99,12.655,12.99,1951,0
+AHT_G.US,D,20250505,000000,13.2132,13.89,12.895,13.2999,3624,0
+AHT_G.US,D,20250506,000000,13.83,13.93,12.965,13.6,7182,0
+AHT_G.US,D,20250507,000000,13.53,13.53,13.025,13.5,2064,0
+AHT_G.US,D,20250508,000000,13.1,13.97,13.0782,13.97,3912,0
+AHT_G.US,D,20250509,000000,14.0675,14.695,13.81,14.15,2981,0
+AHT_G.US,D,20250512,000000,14.8,14.8,13.88,14.15,3976,0
+AHT_G.US,D,20250513,000000,14.73,15.63,14.2921,15.35,12937,0
+AHT_G.US,D,20250514,000000,15.257,15.257,14.6,14.91,2596,0
+AHT_G.US,D,20250515,000000,15.05,15.1,15.05,15.1,2266,0
+AHT_G.US,D,20250516,000000,14.6535,14.6535,14.6535,14.6535,1187,0
+AHT_G.US,D,20250519,000000,13.65,13.65,13.52,13.55,660,0
+AHT_G.US,D,20250520,000000,13.5635,14.7899,13.5635,13.77,1637,0
+AHT_G.US,D,20250521,000000,14.96,14.96,13.5801,13.5801,4274,0
+AHT_G.US,D,20250522,000000,14.8396,14.8396,13.93,14.08,5754,0
+AHT_G.US,D,20250523,000000,14.24,14.7999,14.1,14.22,3441,0
+AHT_G.US,D,20250527,000000,14.22,14.31,13.9,14.31,1105,0
+AHT_G.US,D,20250528,000000,14.48,15.05,14.325,14.76,2893,0
+AHT_G.US,D,20250529,000000,14.76,14.76,13.96,14.41,2203,0
+AHT_G.US,D,20250530,000000,14.09,14.84,14,14.2101,3967,0
+AHT_G.US,D,20250602,000000,14.67,14.96,14.67,14.96,1076,0
+AHT_G.US,D,20250603,000000,14.88,14.88,14.32,14.32,397,0
+AHT_G.US,D,20250605,000000,14.94,14.94,13.9682,13.9682,224,0
+AHT_G.US,D,20250606,000000,14.91,14.91,14.3,14.3,703,0
+AHT_G.US,D,20250609,000000,14.91,15.35,14.89,15.15,2580,0
+AHT_G.US,D,20250610,000000,14.57,14.58,14.57,14.58,331,0
+AHT_G.US,D,20250611,000000,15.35,16.24,15.3499,15.6,4008,0
+AHT_G.US,D,20250612,000000,16.14,16.14,15.6,15.6,1924,0
+AHT_G.US,D,20250613,000000,16.2325,16.25,16.14,16.25,1482,0
+AHT_G.US,D,20250616,000000,16.92,16.92,16,16.3399,799,0
+AHT_G.US,D,20250617,000000,16.2085,16.2085,16.2,16.2,2082,0
+AHT_G.US,D,20250618,000000,15.86,16.88,15.86,16.61,1176,0
+AHT_G.US,D,20250620,000000,15.91,16.1316,15.91,16.1316,264,0
+AHT_G.US,D,20250623,000000,16.7624,16.7624,16.2971,16.2971,690,0
+AHT_G.US,D,20250624,000000,15.6833,17.22,15.6833,17.1,11134,0
+AHT_G.US,D,20250625,000000,16.02,16.825,16.02,16.825,604,0
+AHT_G.US,D,20250626,000000,16.24,17.1,16.24,17.0999,842,0
+AHT_G.US,D,20250630,000000,15.92,17.25,15.58,15.58,2758,0
+AHT_G.US,D,20250701,000000,15.54,16.5,15.54,15.54,399,0
+AHT_G.US,D,20250707,000000,16,16.97,15.48,16.25,1042,0
+AHT_G.US,D,20250708,000000,15.965,15.965,15.965,15.965,526,0
+AHT_G.US,D,20250709,000000,16.93,17.25,16.4,16.4,2269,0
+AHT_G.US,D,20250710,000000,16.31,16.31,15.89,16.11,1534,0
+AHT_G.US,D,20250711,000000,16.36,16.495,15.91,16.495,1612,0
+AHT_G.US,D,20250714,000000,16.95,17.74,16.35,16.45,3547,0
+AHT_G.US,D,20250715,000000,16.43,17.49,16.39,17.03,2125,0
+AHT_G.US,D,20250716,000000,17.12,17.12,16.1271,16.9,962,0
+AHT_G.US,D,20250717,000000,16.6,17.2,16.6,17.2,809,0
+AHT_G.US,D,20250721,000000,17.77,17.9,16.51,16.51,8029,0
+AHT_G.US,D,20250722,000000,16.935,16.935,16.36,16.36,1205,0
+AHT_G.US,D,20250723,000000,16.38,16.43,16.38,16.38,1511,0
+AHT_G.US,D,20250724,000000,17.89,17.89,16.3365,16.3365,621,0
+AHT_G.US,D,20250728,000000,17,17,16.84,16.84,443,0
+AHT_G.US,D,20250801,000000,15.6695,16.87,15.6695,16.87,405,0
+AHT_G.US,D,20250804,000000,17.55,17.55,17.55,17.55,276,0
+AHT_G.US,D,20250805,000000,17.45,17.45,17.45,17.45,476,0
+AHT_G.US,D,20250806,000000,17.38,17.38,15.8,15.8,2617,0
+AHT_G.US,D,20250807,000000,17.24,17.25,16.13,16.9,3699,0
+AHT_G.US,D,20250808,000000,16.99,17.23,16.485,17.23,598,0
+AHT_G.US,D,20250811,000000,17.08,17.71,16.31,17.3125,3853,0
+AHT_G.US,D,20250812,000000,17.25,17.25,17.05,17.05,2926,0
+AHT_G.US,D,20250813,000000,16.75,17.05,16.75,16.9747,933,0
+AHT_G.US,D,20250814,000000,16.41,16.65,16.41,16.5,1507,0
+AHT_G.US,D,20250815,000000,16.635,16.635,15.79,16.2199,1471,0
+AHT_G.US,D,20250818,000000,16.97,16.97,16.97,16.97,121,0
+AHT_G.US,D,20250819,000000,17.05,17.05,15.78,16.97,3373,0
+AHT_G.US,D,20250820,000000,16.85,16.95,16.5001,16.95,1385,0
+AHT_G.US,D,20250821,000000,16.79,17.2967,16.72,16.85,1449,0
+AHT_G.US,D,20250822,000000,16.75,16.75,16.75,16.75,269,0
+AHT_G.US,D,20250825,000000,16.95,16.95,16.52,16.8164,1725,0
+AHT_G.US,D,20250826,000000,16.955,16.97,16.23,16.54,1304,0
+AHT_G.US,D,20250827,000000,16.78,16.78,16.49,16.49,807,0
+AHT_G.US,D,20250828,000000,16.18,16.98,16.16,16.98,4008,0
+AHT_G.US,D,20250829,000000,17.11,17.11,16.1,16.22,1373,0
+AHT_G.US,D,20250902,000000,16.17,17.37,15.06,16.59,8895,0
+AHT_G.US,D,20250903,000000,16.06,16.8,16.06,16.8,305,0
+AHT_G.US,D,20250904,000000,16.77,16.8,16.05,16.4,937,0
+AHT_G.US,D,20250905,000000,16.6473,16.97,16.6473,16.81,5025,0
+AHT_G.US,D,20250908,000000,16.24,16.24,16.24,16.24,108,0
+AHT_G.US,D,20250909,000000,16.52,16.52,16.52,16.52,300,0
+AHT_G.US,D,20250910,000000,16.35,17.76,16.35,16.35,763,0
+AHT_G.US,D,20250911,000000,16.2365,16.2365,16.23,16.23,1601,0
+AHT_G.US,D,20250912,000000,16.2349,16.2349,16.2349,16.2349,329,0
+AHT_G.US,D,20250915,000000,16.8494,16.8494,15.81,16.3,6437,0
+AHT_G.US,D,20250916,000000,16.921,16.921,16.6454,16.6454,1649,0
+AHT_G.US,D,20250917,000000,16.75,16.88,16.2,16.2,3674,0
+AHT_G.US,D,20250918,000000,16.4801,16.4801,16.4801,16.4801,406,0
+AHT_G.US,D,20250922,000000,16.7,16.999,16.7,16.999,605,0
+AHT_G.US,D,20250923,000000,16.78,16.9956,16.43,16.43,2875,0
+AHT_G.US,D,20250924,000000,16.43,16.59,15.8,15.8,1917,0
+AHT_G.US,D,20250925,000000,16.29,16.29,16.28,16.28,214,0
+AHT_G.US,D,20250926,000000,16.71,16.71,16.01,16.32,1908,0
+AHT_G.US,D,20250929,000000,15.555,16.2,15.53,16.13,2212,0
+AHT_G.US,D,20250930,000000,15.2397,16.27,15.2397,16.27,618,0
+AHT_G.US,D,20251002,000000,15.7,15.99,15.25,15.99,609,0
+AHT_G.US,D,20251003,000000,15.32,15.9208,15.32,15.9208,1125,0
+AHT_G.US,D,20251006,000000,16.26,16.53,15.92,16.53,4809,0
+AHT_G.US,D,20251007,000000,15.75,15.96,15.75,15.96,1347,0
+AHT_G.US,D,20251008,000000,16.171,16.3,16.171,16.18,1031,0
+AHT_G.US,D,20251009,000000,16.48,16.95,15.68,15.68,902,0
+AHT_G.US,D,20251010,000000,15.82,15.82,15.82,15.82,208,0
+AHT_G.US,D,20251013,000000,16.705,16.705,16.41,16.41,306,0
+AHT_G.US,D,20251014,000000,16.5,16.5,16.31,16.4,1315,0
+AHT_G.US,D,20251015,000000,16.75,17.22,16.59,17,2792,0
+AHT_G.US,D,20251017,000000,16.54,16.54,16,16.5,574,0
+AHT_G.US,D,20251020,000000,15.32,16.61,15.32,16.61,521,0
+AHT_G.US,D,20251021,000000,17.31,17.31,17.31,17.31,283,0
+AHT_G.US,D,20251022,000000,16.49,16.63,16.49,16.63,478,0
+AHT_G.US,D,20251023,000000,15.88,15.88,15.88,15.88,270,0
+AHT_G.US,D,20251024,000000,15.67,15.82,15.34,15.6,3719,0
+AHT_G.US,D,20251027,000000,15.61,15.96,15.3085,15.72,564,0
+AHT_G.US,D,20251028,000000,15.3418,16.09,15.2,16.08,3909,0
+AHT_G.US,D,20251029,000000,15.5,16.25,15.5,16.05,3712,0
+AHT_G.US,D,20251030,000000,16.25,16.25,15.7946,15.7946,1486,0
+AHT_G.US,D,20251103,000000,16.17,16.21,16.1616,16.17,1263,0
+AHT_G.US,D,20251104,000000,15,16.02,14.75,15.44,3040,0
+AHT_G.US,D,20251105,000000,14.75,15.62,14.75,15.62,2642,0
+AHT_G.US,D,20251106,000000,15.75,16.25,15.75,16.25,2519,0
+AHT_G.US,D,20251107,000000,15.695,16.25,15.69,15.69,687,0
+AHT_G.US,D,20251110,000000,14.8,15.6489,14.8,15.6489,1987,0
+AHT_G.US,D,20251112,000000,15.14,15.3334,15.14,15.3334,257,0
+AHT_G.US,D,20251113,000000,15.5,15.6,15.29,15.6,2205,0
+AHT_G.US,D,20251114,000000,15.55,15.55,15.28,15.2899,2067,0
+AHT_G.US,D,20251117,000000,14.93,14.93,14.93,14.93,150,0
+AHT_G.US,D,20251118,000000,14.9,15.1704,14.82,14.82,1858,0
+AHT_G.US,D,20251119,000000,15.14,15.8199,14.75,15.8199,1414,0
+AHT_G.US,D,20251120,000000,15.125,15.32,14.83,15.2036,850,0
+AHT_G.US,D,20251124,000000,14.75,15.25,14.6,15.25,3435,0
+AHT_G.US,D,20251126,000000,15.2105,15.62,15.2105,15.2105,975,0
+AHT_G.US,D,20251201,000000,16.18,16.18,15.41,15.41,460,0
+AHT_G.US,D,20251202,000000,15.0365,15.0365,15.0365,15.0365,210,0
+AHT_G.US,D,20251203,000000,14.58,14.68,14.5,14.52,2638,0
+AHT_G.US,D,20251204,000000,14.9912,14.9912,14.9912,14.9912,256,0
+AHT_G.US,D,20251205,000000,15.375,15.375,14.7,14.9499,806,0
+AHT_G.US,D,20251208,000000,14.9,14.9,14.715,14.715,574,0
+AHT_G.US,D,20251209,000000,15,15.4,14.54,15.4,3116,0
+AHT_G.US,D,20251210,000000,14.95,15,14.4,14.5,10915,0
+AHT_G.US,D,20251211,000000,14.71,14.71,14.25,14.34,3357,0
+AHT_G.US,D,20251212,000000,14.0001,14.06,14,14,2007,0
+AHT_G.US,D,20251215,000000,14,14,14,14,886,0
+AHT_G.US,D,20251216,000000,13.7735,14,13.7703,14,701,0
+AHT_G.US,D,20251218,000000,14,14.64,13.885,14.59,19790,0
+AHT_G.US,D,20251219,000000,14.5,14.64,14.425,14.425,1671,0
+AHT_G.US,D,20251222,000000,14.5529,14.5529,14.38,14.38,2298,0
+AHT_G.US,D,20251226,000000,14.51,14.51,14.51,14.51,279,0
+AHT_G.US,D,20251229,000000,14.6272,14.6272,14.22,14.58,1906,0
+AHT_G.US,D,20251230,000000,14.58,14.64,13.5101,14.1401,11442,0
+AHT_G.US,D,20251231,000000,14.0139,14.65,13.7,14.65,8611,0
+AHT_G.US,D,20260102,000000,14.015,14.6499,14.015,14.4096,3632,0
+AHT_G.US,D,20260105,000000,14.0501,14.35,14.0501,14.35,1800,0
+AHT_G.US,D,20260106,000000,14,14,13.61,13.61,272,0
+AHT_G.US,D,20260107,000000,14.4566,14.4566,13.78,14.4566,368,0
+AHT_G.US,D,20260108,000000,14.05,14.09,14.05,14.09,335,0
+AHT_G.US,D,20260109,000000,14.09,14.34,13.88,14.1602,9846,0
+AHT_G.US,D,20260112,000000,14.2402,14.2402,14.24,14.24,926,0
+AHT_G.US,D,20260113,000000,8.03,10.7,7.5,10.5,48571,0
+AHT_G.US,D,20260114,000000,10.6,12.2499,10.32,11.81,12721,0
+AHT_G.US,D,20260115,000000,12.06,12.99,11.57,11.97,7774,0
+AHT_G.US,D,20260116,000000,12.175,12.39,11.99,12,682,0
+AHT_G.US,D,20260120,000000,11.1001,11.33,11.1001,11.33,611,0
+AHT_G.US,D,20260121,000000,11.43,11.88,11.0201,11.4822,8627,0
+AHT_G.US,D,20260122,000000,11.48,11.92,11.21,11.44,6917,0
+AHT_G.US,D,20260123,000000,11.27,11.27,11.27,11.27,236,0
+AHT_G.US,D,20260126,000000,11.26,12.1599,11.26,11.26,1429,0
+AHT_G.US,D,20260127,000000,11.43,11.94,11.26,11.74,3402,0
+AHT_G.US,D,20260128,000000,11.63,11.63,11.63,11.63,119,0
+AHT_G.US,D,20260129,000000,11.38,12.06,11.11,11.62,4394,0
+AHT_G.US,D,20260130,000000,11.3701,11.46,11.3701,11.46,1131,0
+AHT_G.US,D,20260202,000000,11.62,11.62,11.26,11.31,1856,0
+AHT_G.US,D,20260203,000000,11.75,11.75,10.9793,11.19,9874,0
+AHT_G.US,D,20260204,000000,11.75,11.75,11.04,11.05,2019,0
+AHT_G.US,D,20260205,000000,11.75,11.75,10.56,10.8,2712,0
+AHT_G.US,D,20260206,000000,11.45,11.59,10.86,11.59,1869,0
+AHT_G.US,D,20260209,000000,11.2755,11.2755,11.07,11.2755,2756,0
+AHT_G.US,D,20260210,000000,10.74,11.26,10.74,11.26,4077,0
+AHT_G.US,D,20260211,000000,11.02,11.0599,10.87,10.8799,526,0
+AHT_G.US,D,20260212,000000,10.72,10.72,10.72,10.72,429,0
+AHT_G.US,D,20260217,000000,10.41,10.91,10.314,10.314,1108,0
+AHT_G.US,D,20260218,000000,10,10.6484,10,10.16,2231,0
diff --git a/daily/us/nyse stocks/1/amh_g.us.txt b/daily/us/nyse stocks/1/amh_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bc1a6023a9a8aed47a6f9106a4a3756fcf86394
--- /dev/null
+++ b/daily/us/nyse stocks/1/amh_g.us.txt	
@@ -0,0 +1,2123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMH_G.US,D,20170720,000000,25.23,25.23,25.1,25.11,115636,0
+AMH_G.US,D,20170721,000000,25.07,25.13,25,25.0816,50322,0
+AMH_G.US,D,20170724,000000,25.09,25.17,25.04,25.08,53529,0
+AMH_G.US,D,20170725,000000,25.08,25.1,24.9934,25.0489,56437,0
+AMH_G.US,D,20170726,000000,25.09,25.13,25.03,25.1,35082,0
+AMH_G.US,D,20170727,000000,25.18,25.19,25.1,25.17,17368,0
+AMH_G.US,D,20170728,000000,25.18,25.21,25.0982,25.21,48607,0
+AMH_G.US,D,20170731,000000,25.15,25.219,25.1,25.15,56529,0
+AMH_G.US,D,20170801,000000,25.2,25.35,25.18,25.24,31156,0
+AMH_G.US,D,20170802,000000,25.3361,25.48,25.2,25.4,37081,0
+AMH_G.US,D,20170803,000000,25.4,25.4783,25.28,25.41,37076,0
+AMH_G.US,D,20170804,000000,25.36,25.449,25.35,25.4294,20614,0
+AMH_G.US,D,20170807,000000,25.35,25.45,25.25,25.32,45464,0
+AMH_G.US,D,20170808,000000,25.29,25.42,25.29,25.38,20284,0
+AMH_G.US,D,20170809,000000,25.39,25.39,25.24,25.26,32959,0
+AMH_G.US,D,20170810,000000,25.25,25.25,25.07,25.23,73336,0
+AMH_G.US,D,20170811,000000,25.1,25.199,25,25.02,23717,0
+AMH_G.US,D,20170814,000000,25.13,25.16,25.09,25.09,293753,0
+AMH_G.US,D,20170815,000000,25.02,25.1679,25,25,66531,0
+AMH_G.US,D,20170816,000000,25.03,25.17,25.03,25.1388,93840,0
+AMH_G.US,D,20170817,000000,25.1,25.15,25.01,25.14,14990,0
+AMH_G.US,D,20170818,000000,25.14,25.15,25.0208,25.15,8113,0
+AMH_G.US,D,20170821,000000,25.16,25.16,25.011,25.13,28565,0
+AMH_G.US,D,20170822,000000,25.15,25.1696,25.08,25.15,3273,0
+AMH_G.US,D,20170823,000000,25.17,25.2889,25.17,25.2,37792,0
+AMH_G.US,D,20170824,000000,25.1,25.2,25.06,25.15,10005,0
+AMH_G.US,D,20170825,000000,25.16,25.28,25.16,25.26,19140,0
+AMH_G.US,D,20170828,000000,25.11,25.22,25.1,25.22,2721,0
+AMH_G.US,D,20170829,000000,25.2023,25.24,25.11,25.19,7547,0
+AMH_G.US,D,20170830,000000,25.19,25.26,25.19,25.26,12520,0
+AMH_G.US,D,20170831,000000,25.2,25.33,25.2,25.33,3877,0
+AMH_G.US,D,20170901,000000,25.35,25.39,25.3138,25.38,8983,0
+AMH_G.US,D,20170905,000000,25.27,25.36,25.25,25.359,17920,0
+AMH_G.US,D,20170906,000000,25.33,25.36,25.22,25.33,65208,0
+AMH_G.US,D,20170907,000000,25.3712,25.42,25.31,25.4,17456,0
+AMH_G.US,D,20170908,000000,25.45,25.69,25.35,25.59,39492,0
+AMH_G.US,D,20170911,000000,25.43,25.75,25.4,25.69,37981,0
+AMH_G.US,D,20170912,000000,25.56,25.69,25.41,25.69,322483,0
+AMH_G.US,D,20170913,000000,25.51,25.85,25.5,25.8,67952,0
+AMH_G.US,D,20170914,000000,25.61,25.61,25.4,25.59,46180,0
+AMH_G.US,D,20170915,000000,25.47,25.57,25.33,25.51,4600,0
+AMH_G.US,D,20170918,000000,25.5,25.66,25.46,25.48,22430,0
+AMH_G.US,D,20170919,000000,25.4101,25.65,25.4101,25.61,4818,0
+AMH_G.US,D,20170920,000000,25.48,25.58,25.41,25.49,15700,0
+AMH_G.US,D,20170921,000000,25.46,25.49,25.43,25.43,11958,0
+AMH_G.US,D,20170922,000000,25.42,25.52,25.35,25.37,59504,0
+AMH_G.US,D,20170925,000000,25.46,25.5201,25.46,25.5,17669,0
+AMH_G.US,D,20170926,000000,25.5,25.5001,25.46,25.5,17043,0
+AMH_G.US,D,20170927,000000,25.36,25.5,25.36,25.48,136078,0
+AMH_G.US,D,20170928,000000,25.47,25.58,25.42,25.58,21889,0
+AMH_G.US,D,20170929,000000,25.57,25.76,25.57,25.76,15640,0
+AMH_G.US,D,20171002,000000,25.65,25.66,25.6,25.66,7897,0
+AMH_G.US,D,20171003,000000,25.67,25.85,25.5,25.65,44550,0
+AMH_G.US,D,20171004,000000,25.77,25.78,25.54,25.68,36649,0
+AMH_G.US,D,20171005,000000,25.64,25.79,25.5501,25.79,17640,0
+AMH_G.US,D,20171006,000000,25.7,25.84,25.62,25.84,25162,0
+AMH_G.US,D,20171009,000000,25.87,25.89,25.72,25.85,41712,0
+AMH_G.US,D,20171010,000000,25.84,25.89,25.65,25.87,33704,0
+AMH_G.US,D,20171011,000000,25.6905,25.89,25.6905,25.89,44543,0
+AMH_G.US,D,20171012,000000,25.8453,25.9,25.82,25.89,33814,0
+AMH_G.US,D,20171013,000000,25.89,25.95,25.74,25.95,54569,0
+AMH_G.US,D,20171016,000000,25.8,26.25,25.8,25.89,45804,0
+AMH_G.US,D,20171017,000000,25.91,26.23,25.82,25.98,33827,0
+AMH_G.US,D,20171018,000000,26.1,26.1,25.92,25.99,35007,0
+AMH_G.US,D,20171019,000000,25.93,26.1,25.92,26.09,50550,0
+AMH_G.US,D,20171020,000000,26.05,26.205,25.88,26,515850,0
+AMH_G.US,D,20171023,000000,25.93,26.09,25.88,26.04,110177,0
+AMH_G.US,D,20171024,000000,25.89,26.38,25.89,26.18,21439,0
+AMH_G.US,D,20171025,000000,26.15,26.29,25.99,26.15,55584,0
+AMH_G.US,D,20171026,000000,26.15,26.28,25.89,26.05,10858,0
+AMH_G.US,D,20171027,000000,26,26.1,25.87,25.91,4172,0
+AMH_G.US,D,20171030,000000,26.09,26.09,25.891,25.99,3747,0
+AMH_G.US,D,20171031,000000,25.9132,26.06,25.8829,26,12571,0
+AMH_G.US,D,20171101,000000,25.99,26.08,25.93,25.99,14700,0
+AMH_G.US,D,20171102,000000,25.8336,26.0187,25.8336,26.0187,4381,0
+AMH_G.US,D,20171103,000000,25.9,26,25.82,26,11979,0
+AMH_G.US,D,20171106,000000,25.8,26.27,25.8,26.025,15059,0
+AMH_G.US,D,20171107,000000,26.1899,26.33,25.9,26.18,25188,0
+AMH_G.US,D,20171108,000000,26.18,26.18,25.8001,26,16947,0
+AMH_G.US,D,20171109,000000,25.849,26.03,25.82,25.99,3517,0
+AMH_G.US,D,20171110,000000,25.98,25.98,25.98,25.98,151,0
+AMH_G.US,D,20171113,000000,25.83,25.936,25.5601,25.92,18526,0
+AMH_G.US,D,20171114,000000,25.7985,25.7985,25.65,25.65,14401,0
+AMH_G.US,D,20171115,000000,25.7,25.7,25.3641,25.64,31063,0
+AMH_G.US,D,20171116,000000,25.72,25.72,25.4,25.42,24144,0
+AMH_G.US,D,20171117,000000,25.39,25.49,25.061,25.2,82905,0
+AMH_G.US,D,20171120,000000,25.2,25.44,25.2,25.36,48055,0
+AMH_G.US,D,20171121,000000,25.47,25.58,25.4,25.4,1957,0
+AMH_G.US,D,20171122,000000,25.43,25.58,25.35,25.5,24699,0
+AMH_G.US,D,20171124,000000,25.51,25.51,25.5,25.51,306,0
+AMH_G.US,D,20171127,000000,25.51,25.63,25.352,25.41,22716,0
+AMH_G.US,D,20171128,000000,25.4058,25.5,25.2,25.474,44225,0
+AMH_G.US,D,20171129,000000,25.5,25.5911,25.5,25.54,43806,0
+AMH_G.US,D,20171130,000000,25.53,25.5931,25.5,25.51,47271,0
+AMH_G.US,D,20171201,000000,25.65,25.7199,25.55,25.7199,7649,0
+AMH_G.US,D,20171204,000000,25.7,25.8,25.6,25.65,3485,0
+AMH_G.US,D,20171205,000000,25.83,25.84,25.65,25.84,8731,0
+AMH_G.US,D,20171206,000000,25.764,25.85,25.745,25.85,1891,0
+AMH_G.US,D,20171207,000000,25.67,25.82,25.65,25.68,7777,0
+AMH_G.US,D,20171208,000000,25.67,25.836,25.59,25.59,8838,0
+AMH_G.US,D,20171212,000000,25.63,25.79,25.63,25.72,3995,0
+AMH_G.US,D,20171213,000000,25.7508,25.83,25.7,25.83,20848,0
+AMH_G.US,D,20171214,000000,25.47,25.47,25.32,25.47,4019,0
+AMH_G.US,D,20171215,000000,25.47,25.55,25.29,25.31,54271,0
+AMH_G.US,D,20171218,000000,25.494,25.53,25.3515,25.53,3304,0
+AMH_G.US,D,20171219,000000,25.36,25.395,25.25,25.35,11234,0
+AMH_G.US,D,20171220,000000,25.39,25.44,25.39,25.39,3451,0
+AMH_G.US,D,20171221,000000,25.35,25.35,25.07,25.17,31784,0
+AMH_G.US,D,20171222,000000,25.17,25.1998,25.13,25.14,2678,0
+AMH_G.US,D,20171226,000000,25.15,25.37,25.1301,25.1301,5329,0
+AMH_G.US,D,20171227,000000,25.22,25.309,25.17,25.19,4960,0
+AMH_G.US,D,20171228,000000,25.2,25.35,25.1,25.2,37172,0
+AMH_G.US,D,20171229,000000,25.23,25.27,25.14,25.17,4889,0
+AMH_G.US,D,20180102,000000,25.29,25.29,25.06,25.27,47811,0
+AMH_G.US,D,20180103,000000,25.05,25.3,25.05,25.3,823,0
+AMH_G.US,D,20180104,000000,25.31,25.31,25.175,25.235,3531,0
+AMH_G.US,D,20180105,000000,25.4,25.4,25.1,25.19,5217,0
+AMH_G.US,D,20180108,000000,25.39,25.39,25.1101,25.21,9347,0
+AMH_G.US,D,20180109,000000,25.37,25.37,25.215,25.24,1670,0
+AMH_G.US,D,20180110,000000,25.1,25.1,24.855,25.05,9239,0
+AMH_G.US,D,20180111,000000,25.13,25.2255,25.1,25.1706,10010,0
+AMH_G.US,D,20180112,000000,25.29,25.29,25.05,25.06,10259,0
+AMH_G.US,D,20180116,000000,25.1,25.1,25.05,25.0501,3595,0
+AMH_G.US,D,20180117,000000,25.1,25.1,25.0473,25.0473,2959,0
+AMH_G.US,D,20180118,000000,25.22,25.22,24.8,24.88,11801,0
+AMH_G.US,D,20180119,000000,25.08,25.1,24.71,24.76,39925,0
+AMH_G.US,D,20180122,000000,24.96,24.96,23.82,24.38,25783,0
+AMH_G.US,D,20180123,000000,24.28,24.74,24.245,24.74,39514,0
+AMH_G.US,D,20180124,000000,24.32,24.43,24.05,24.16,15464,0
+AMH_G.US,D,20180125,000000,24.15,24.429,23.82,24.21,22071,0
+AMH_G.US,D,20180126,000000,24.38,24.43,24.21,24.28,62937,0
+AMH_G.US,D,20180129,000000,24.38,24.38,23.17,23.91,216833,0
+AMH_G.US,D,20180130,000000,23.7161,24.1,23.7161,24.05,10177,0
+AMH_G.US,D,20180131,000000,23.7165,24.49,23.7165,24.49,40273,0
+AMH_G.US,D,20180201,000000,24.44,24.47,24.08,24.08,14053,0
+AMH_G.US,D,20180202,000000,24,24.14,23.85,23.96,20946,0
+AMH_G.US,D,20180205,000000,23.64,24.1476,23.64,23.9,46490,0
+AMH_G.US,D,20180206,000000,23.03,24.1,22.99,24.02,25166,0
+AMH_G.US,D,20180207,000000,24.11,24.11,23.8,24.03,2120,0
+AMH_G.US,D,20180208,000000,23.8,24.25,23.75,23.75,15163,0
+AMH_G.US,D,20180209,000000,23.93,24.08,22.5951,23.65,66305,0
+AMH_G.US,D,20180212,000000,23.55,23.8909,23.5,23.6,15559,0
+AMH_G.US,D,20180213,000000,23.77,23.77,23.47,23.56,9848,0
+AMH_G.US,D,20180214,000000,23.73,23.73,23.075,23.2,12893,0
+AMH_G.US,D,20180215,000000,23.2,23.2,22.98,23.19,9638,0
+AMH_G.US,D,20180216,000000,23.4,23.75,23.4,23.5401,29904,0
+AMH_G.US,D,20180220,000000,23.55,23.55,23.55,23.55,30236,0
+AMH_G.US,D,20180221,000000,23.68,23.695,23.27,23.48,6560,0
+AMH_G.US,D,20180222,000000,23.4265,23.5,23.3967,23.5,6706,0
+AMH_G.US,D,20180223,000000,23.96,23.96,23.2,23.81,13563,0
+AMH_G.US,D,20180226,000000,24,24,23.55,23.74,19881,0
+AMH_G.US,D,20180227,000000,23.7,23.78,23.6232,23.71,10165,0
+AMH_G.US,D,20180228,000000,23.6082,23.84,23.6082,23.7017,7438,0
+AMH_G.US,D,20180301,000000,23.8657,23.93,23.68,23.92,6046,0
+AMH_G.US,D,20180302,000000,23.92,23.92,22.8501,23.88,4616,0
+AMH_G.US,D,20180305,000000,23.85,23.98,23.7975,23.98,9198,0
+AMH_G.US,D,20180306,000000,23.9666,23.9666,23.87,23.9,3617,0
+AMH_G.US,D,20180307,000000,24,24,23.8952,23.8952,1584,0
+AMH_G.US,D,20180308,000000,23.85,23.99,23.85,23.92,65269,0
+AMH_G.US,D,20180309,000000,23.99,24.05,23.9,24.0499,5723,0
+AMH_G.US,D,20180312,000000,24.39,24.39,23.9565,24,1960,0
+AMH_G.US,D,20180313,000000,24.18,24.18,23.95,24.1,10896,0
+AMH_G.US,D,20180314,000000,23.82,23.89,23.63,23.63,54200,0
+AMH_G.US,D,20180315,000000,23.8,23.8,23.3,23.34,19580,0
+AMH_G.US,D,20180316,000000,23.51,23.6499,23.2374,23.4,28092,0
+AMH_G.US,D,20180319,000000,23.58,23.58,23.04,23.45,9417,0
+AMH_G.US,D,20180320,000000,23.45,23.4671,23.21,23.26,5202,0
+AMH_G.US,D,20180321,000000,23.27,23.39,23.07,23.07,7981,0
+AMH_G.US,D,20180322,000000,23.08,23.16,23.08,23.1096,3149,0
+AMH_G.US,D,20180323,000000,23.18,23.18,22.87,22.87,3314,0
+AMH_G.US,D,20180326,000000,22.9874,23.13,22.9001,23.05,3158,0
+AMH_G.US,D,20180327,000000,23.15,23.15,23.027,23.14,3145,0
+AMH_G.US,D,20180328,000000,23.15,23.15,23.05,23.05,3741,0
+AMH_G.US,D,20180329,000000,23.04,23.17,23.04,23.15,2864,0
+AMH_G.US,D,20180402,000000,23.13,23.5,23.13,23.1982,5068,0
+AMH_G.US,D,20180403,000000,23.2,23.23,23.15,23.19,7984,0
+AMH_G.US,D,20180404,000000,23.23,23.23,22.95,23.15,11866,0
+AMH_G.US,D,20180405,000000,23.15,23.23,23,23.23,47295,0
+AMH_G.US,D,20180406,000000,23.23,23.42,23.23,23.28,10201,0
+AMH_G.US,D,20180409,000000,22.92,23.319,22.87,23.29,15790,0
+AMH_G.US,D,20180410,000000,23.2,23.3699,23.0133,23.03,3474,0
+AMH_G.US,D,20180411,000000,23.2376,23.55,23.12,23.55,6182,0
+AMH_G.US,D,20180412,000000,23.47,23.501,23.16,23.16,87186,0
+AMH_G.US,D,20180413,000000,23.05,23.26,23.05,23.14,1258,0
+AMH_G.US,D,20180416,000000,23.2,23.203,23.1001,23.1001,2566,0
+AMH_G.US,D,20180417,000000,23.25,23.33,23.25,23.33,58563,0
+AMH_G.US,D,20180418,000000,23.42,23.52,23.1,23.43,3775,0
+AMH_G.US,D,20180419,000000,23.55,23.55,23.165,23.38,33801,0
+AMH_G.US,D,20180420,000000,23.1145,23.43,23.1145,23.43,6736,0
+AMH_G.US,D,20180423,000000,23.4,23.4,23.215,23.26,8947,0
+AMH_G.US,D,20180424,000000,23.39,23.39,22.95,22.95,8988,0
+AMH_G.US,D,20180425,000000,22.99,22.99,22.45,22.62,24143,0
+AMH_G.US,D,20180426,000000,22.65,22.65,22.39,22.39,82857,0
+AMH_G.US,D,20180427,000000,22.54,22.54,22.35,22.46,9503,0
+AMH_G.US,D,20180430,000000,22.504,22.504,22.42,22.42,1639,0
+AMH_G.US,D,20180501,000000,22.3227,22.4,22.3,22.35,9297,0
+AMH_G.US,D,20180502,000000,22.5,22.5,22.35,22.378,4886,0
+AMH_G.US,D,20180503,000000,22.34,22.48,22.27,22.34,11162,0
+AMH_G.US,D,20180504,000000,22.481,22.55,22.4,22.5156,5889,0
+AMH_G.US,D,20180507,000000,22.39,22.75,22.34,22.34,24744,0
+AMH_G.US,D,20180508,000000,22.49,22.49,22.4,22.48,10839,0
+AMH_G.US,D,20180509,000000,22.56,22.56,22.4613,22.5222,12190,0
+AMH_G.US,D,20180510,000000,22.6,23,22.6,22.67,3595,0
+AMH_G.US,D,20180511,000000,22.78,22.99,22.75,22.98,88533,0
+AMH_G.US,D,20180514,000000,23,23.32,22.83,23.32,2303,0
+AMH_G.US,D,20180515,000000,23.23,23.23,22.9,23.1,6904,0
+AMH_G.US,D,20180516,000000,22.8987,23,22.84,22.96,5241,0
+AMH_G.US,D,20180517,000000,23.05,23.05,22.9,23.0372,27484,0
+AMH_G.US,D,20180521,000000,23.05,23.05,22.78,23,8308,0
+AMH_G.US,D,20180522,000000,22.84,22.9,22.83,22.9,5743,0
+AMH_G.US,D,20180523,000000,23,23.04,22.85,23.04,15224,0
+AMH_G.US,D,20180524,000000,22.9986,23.05,22.9986,23.0499,3593,0
+AMH_G.US,D,20180525,000000,23.05,23.28,23.05,23.09,7913,0
+AMH_G.US,D,20180529,000000,23.06,23.25,22.79,23.24,10437,0
+AMH_G.US,D,20180530,000000,23.05,23.23,22.64,23.2,7631,0
+AMH_G.US,D,20180531,000000,23.0614,23.22,23.0614,23.2,2201,0
+AMH_G.US,D,20180601,000000,23.14,23.59,23.1,23.57,11843,0
+AMH_G.US,D,20180604,000000,23.53,23.65,23.4255,23.65,4458,0
+AMH_G.US,D,20180605,000000,23.71,23.73,23.3415,23.73,9457,0
+AMH_G.US,D,20180606,000000,23.73,23.76,23.5,23.74,8087,0
+AMH_G.US,D,20180607,000000,23.85,23.9899,23.55,23.9,6949,0
+AMH_G.US,D,20180608,000000,24,24,23.8008,23.99,8912,0
+AMH_G.US,D,20180611,000000,24,24.1,24,24.0147,1367,0
+AMH_G.US,D,20180612,000000,23.96,24.19,23.935,23.995,11343,0
+AMH_G.US,D,20180613,000000,24.12,24.12,23.725,23.86,12480,0
+AMH_G.US,D,20180614,000000,23.63,23.7361,23.32,23.7361,6974,0
+AMH_G.US,D,20180615,000000,23.68,23.76,23.5019,23.76,3747,0
+AMH_G.US,D,20180618,000000,23.759,23.97,23.721,23.965,4325,0
+AMH_G.US,D,20180619,000000,23.98,23.98,23.896,23.896,3257,0
+AMH_G.US,D,20180620,000000,23.97,24,23.86,23.99,8646,0
+AMH_G.US,D,20180621,000000,23.9,24.06,23.87,24.06,5842,0
+AMH_G.US,D,20180622,000000,24,24.0677,24,24.0677,764,0
+AMH_G.US,D,20180625,000000,24.05,24.12,24.05,24.12,4195,0
+AMH_G.US,D,20180626,000000,24.1999,24.1999,23.8569,24.06,7196,0
+AMH_G.US,D,20180627,000000,23.91,24.16,23.9,24.015,8643,0
+AMH_G.US,D,20180628,000000,24.18,24.18,23.99,23.99,1100,0
+AMH_G.US,D,20180629,000000,24.06,24.16,24.06,24.1,4552,0
+AMH_G.US,D,20180702,000000,24.26,24.49,23.91,24.02,5639,0
+AMH_G.US,D,20180703,000000,24.2597,24.45,24.0215,24.09,6726,0
+AMH_G.US,D,20180705,000000,24.47,24.66,24.27,24.31,6958,0
+AMH_G.US,D,20180706,000000,24.63,24.63,24.22,24.22,9307,0
+AMH_G.US,D,20180709,000000,24.4,24.55,24.3,24.3,3146,0
+AMH_G.US,D,20180710,000000,24.32,24.48,24.32,24.35,1076,0
+AMH_G.US,D,20180711,000000,24.4697,24.5,24.2,24.2,17624,0
+AMH_G.US,D,20180712,000000,24.3321,24.38,24.2,24.38,41263,0
+AMH_G.US,D,20180713,000000,24.4,24.4,23.81,24.16,11140,0
+AMH_G.US,D,20180716,000000,24.16,24.25,24.09,24.17,28762,0
+AMH_G.US,D,20180717,000000,24.02,24.2,24.02,24.08,2556,0
+AMH_G.US,D,20180718,000000,23.98,24.1914,23.98,24.01,8767,0
+AMH_G.US,D,20180719,000000,23.92,24.36,23.79,24.1518,8665,0
+AMH_G.US,D,20180720,000000,24.34,24.52,24.2042,24.52,9533,0
+AMH_G.US,D,20180723,000000,24.5,24.5399,24.35,24.35,43126,0
+AMH_G.US,D,20180724,000000,24.35,24.49,24.24,24.24,3271,0
+AMH_G.US,D,20180725,000000,24.52,24.8,24.46,24.55,6219,0
+AMH_G.US,D,20180726,000000,24.77,24.77,24.6,24.696,6266,0
+AMH_G.US,D,20180727,000000,24.5951,24.5951,24.55,24.55,390,0
+AMH_G.US,D,20180730,000000,24.6716,24.6716,24.63,24.63,2932,0
+AMH_G.US,D,20180731,000000,24.7,24.73,24.55,24.73,2643,0
+AMH_G.US,D,20180801,000000,24.5502,24.5502,24.37,24.45,5321,0
+AMH_G.US,D,20180802,000000,24.3801,24.5301,24.0603,24.53,3745,0
+AMH_G.US,D,20180803,000000,24.53,24.57,24.4013,24.57,22528,0
+AMH_G.US,D,20180806,000000,24.34,24.74,24.14,24.66,12595,0
+AMH_G.US,D,20180807,000000,24.657,24.7,24.485,24.7,5521,0
+AMH_G.US,D,20180808,000000,24.7,24.7,24.6,24.7,22733,0
+AMH_G.US,D,20180809,000000,24.575,24.75,24.575,24.575,3805,0
+AMH_G.US,D,20180810,000000,24.6,24.65,24.45,24.65,15365,0
+AMH_G.US,D,20180813,000000,24.32,24.69,24.3,24.5,3166,0
+AMH_G.US,D,20180814,000000,24.53,24.7,24.43,24.6,21336,0
+AMH_G.US,D,20180815,000000,24.7527,24.8673,24.64,24.8673,19673,0
+AMH_G.US,D,20180816,000000,24.555,24.7,24.31,24.4,36443,0
+AMH_G.US,D,20180817,000000,24.4,24.4,24.05,24.3,22567,0
+AMH_G.US,D,20180820,000000,24.38,24.38,24.265,24.35,13399,0
+AMH_G.US,D,20180821,000000,24.36,24.45,24.35,24.4,36711,0
+AMH_G.US,D,20180822,000000,24.32,24.4761,24.32,24.4761,9344,0
+AMH_G.US,D,20180823,000000,24.47,24.47,24.4572,24.4572,2192,0
+AMH_G.US,D,20180824,000000,24.47,24.47,24.1983,24.43,4200,0
+AMH_G.US,D,20180827,000000,24.47,24.75,24.47,24.75,12737,0
+AMH_G.US,D,20180828,000000,24.45,24.85,24.32,24.85,7222,0
+AMH_G.US,D,20180829,000000,24.8,24.8,24.6,24.64,9154,0
+AMH_G.US,D,20180830,000000,24.794,24.794,24.64,24.64,858,0
+AMH_G.US,D,20180831,000000,24.8373,24.8373,24.5519,24.5519,4434,0
+AMH_G.US,D,20180904,000000,24.78,24.78,24.57,24.57,8260,0
+AMH_G.US,D,20180905,000000,24.57,24.5877,24.31,24.3945,25778,0
+AMH_G.US,D,20180906,000000,24.4,24.5,24.29,24.37,15025,0
+AMH_G.US,D,20180907,000000,24.1699,24.64,24.1699,24.36,16487,0
+AMH_G.US,D,20180910,000000,24.28,24.44,24.28,24.44,914,0
+AMH_G.US,D,20180911,000000,24.41,24.4981,24.19,24.27,14379,0
+AMH_G.US,D,20180912,000000,24.2,24.61,24.06,24.22,22218,0
+AMH_G.US,D,20180913,000000,23.95,23.95,23.7,23.76,4841,0
+AMH_G.US,D,20180914,000000,23.71,23.8,23.71,23.8,15181,0
+AMH_G.US,D,20180917,000000,23.78,23.78,23.5,23.6,23665,0
+AMH_G.US,D,20180918,000000,23.63,23.8,23.57,23.65,14501,0
+AMH_G.US,D,20180919,000000,23.8,23.8,23.18,23.25,34121,0
+AMH_G.US,D,20180920,000000,23.3092,23.5074,23.2823,23.44,5395,0
+AMH_G.US,D,20180921,000000,23.53,23.65,23.46,23.65,12011,0
+AMH_G.US,D,20180924,000000,23.7,23.71,23.66,23.71,1218,0
+AMH_G.US,D,20180925,000000,23.71,23.71,23.15,23.15,12000,0
+AMH_G.US,D,20180926,000000,23.2624,23.4248,23.21,23.21,11689,0
+AMH_G.US,D,20180927,000000,23.38,23.38,23.2,23.25,2608,0
+AMH_G.US,D,20180928,000000,23.38,23.4773,23.23,23.23,1044,0
+AMH_G.US,D,20181001,000000,23.48,23.48,22.9,23.01,10943,0
+AMH_G.US,D,20181002,000000,23.01,23.29,22.94,23.01,12691,0
+AMH_G.US,D,20181003,000000,23.05,23.0743,22.1703,22.54,8942,0
+AMH_G.US,D,20181004,000000,22.97,22.97,22.22,22.26,6891,0
+AMH_G.US,D,20181005,000000,22.2872,22.31,22.25,22.25,5404,0
+AMH_G.US,D,20181008,000000,22.21,22.3496,22.08,22.08,2704,0
+AMH_G.US,D,20181009,000000,22.41,22.6,22.41,22.45,2978,0
+AMH_G.US,D,20181010,000000,22.154,22.27,22.07,22.08,4502,0
+AMH_G.US,D,20181011,000000,22.11,22.431,22.08,22.3282,3933,0
+AMH_G.US,D,20181012,000000,22.3868,22.3868,21.6,21.865,7878,0
+AMH_G.US,D,20181015,000000,21.79,21.83,21.51,21.83,6279,0
+AMH_G.US,D,20181016,000000,21.56,21.7999,21.56,21.63,2833,0
+AMH_G.US,D,20181017,000000,21.9946,21.9946,21.55,21.65,2352,0
+AMH_G.US,D,20181018,000000,21.72,21.86,21.5,21.86,4930,0
+AMH_G.US,D,20181019,000000,22,22.4,22,22.39,11221,0
+AMH_G.US,D,20181022,000000,22.17,22.56,22.17,22.26,7846,0
+AMH_G.US,D,20181023,000000,22.2,22.4785,21.87,22.2483,5895,0
+AMH_G.US,D,20181024,000000,22.11,22.22,22.11,22.22,1479,0
+AMH_G.US,D,20181025,000000,21.6254,21.8688,21.6254,21.8688,1401,0
+AMH_G.US,D,20181026,000000,21.94,22.06,21.85,21.85,1277,0
+AMH_G.US,D,20181029,000000,21.98,21.98,21.7601,21.7601,4086,0
+AMH_G.US,D,20181030,000000,21.89,22.066,21.86,21.93,1802,0
+AMH_G.US,D,20181031,000000,21.95,22.18,21.88,22.12,10891,0
+AMH_G.US,D,20181101,000000,22.15,22.4649,22.12,22.12,2438,0
+AMH_G.US,D,20181102,000000,22.05,22.05,21.67,21.67,2264,0
+AMH_G.US,D,20181105,000000,21.7201,22.2196,21.7201,22.07,9720,0
+AMH_G.US,D,20181106,000000,22.0701,22.19,22.0701,22.19,2894,0
+AMH_G.US,D,20181107,000000,22.15,22.36,21.78,22.11,8257,0
+AMH_G.US,D,20181108,000000,22.21,22.23,22.0854,22.2101,2821,0
+AMH_G.US,D,20181109,000000,22.1932,22.23,22.1766,22.18,1242,0
+AMH_G.US,D,20181112,000000,22.1543,22.3,22.1543,22.3,1175,0
+AMH_G.US,D,20181113,000000,22.28,22.28,22.11,22.1118,1273,0
+AMH_G.US,D,20181114,000000,22.17,22.58,22.17,22.58,10858,0
+AMH_G.US,D,20181115,000000,22.1147,22.535,21.62,22.4,16175,0
+AMH_G.US,D,20181116,000000,22.22,22.22,21.87,22.15,3612,0
+AMH_G.US,D,20181119,000000,22.34,22.4336,21.8,21.91,2805,0
+AMH_G.US,D,20181120,000000,22.17,22.34,21.92,22.29,8545,0
+AMH_G.US,D,20181121,000000,22.27,22.39,22.24,22.39,993,0
+AMH_G.US,D,20181123,000000,22.37,22.37,22.07,22.07,644,0
+AMH_G.US,D,20181126,000000,22.1,22.1,21.3291,22.02,7206,0
+AMH_G.US,D,20181127,000000,22.12,22.12,21.52,21.9,6416,0
+AMH_G.US,D,20181128,000000,21.93,21.93,21.31,21.7887,11578,0
+AMH_G.US,D,20181129,000000,21.87,21.8866,21.68,21.68,2733,0
+AMH_G.US,D,20181130,000000,21.31,21.55,21.25,21.5,6455,0
+AMH_G.US,D,20181203,000000,21.89,21.89,21.3,21.35,8293,0
+AMH_G.US,D,20181204,000000,21.35,21.35,21.1,21.1,7377,0
+AMH_G.US,D,20181206,000000,21,21.58,21,21.58,9693,0
+AMH_G.US,D,20181207,000000,21.26,21.583,21.26,21.583,989,0
+AMH_G.US,D,20181210,000000,21.525,21.97,21.11,21.97,5249,0
+AMH_G.US,D,20181211,000000,22,22,21.01,21.3,4531,0
+AMH_G.US,D,20181212,000000,21.1422,21.354,21.1422,21.25,3256,0
+AMH_G.US,D,20181213,000000,21.0374,21.0374,20.36,20.43,6924,0
+AMH_G.US,D,20181214,000000,20.3536,20.72,20.25,20.72,12485,0
+AMH_G.US,D,20181217,000000,20.73,20.73,19.555,20.25,15195,0
+AMH_G.US,D,20181218,000000,20.25,20.27,20,20.23,21135,0
+AMH_G.US,D,20181219,000000,20.55,20.55,20.01,20.06,11812,0
+AMH_G.US,D,20181220,000000,20,20.05,19.7,19.95,21043,0
+AMH_G.US,D,20181221,000000,19.669,20.4,18.8,20.4,25083,0
+AMH_G.US,D,20181224,000000,19.82,20.0978,19.79,20.0978,6763,0
+AMH_G.US,D,20181226,000000,20.0001,20.1452,19.875,20.04,33230,0
+AMH_G.US,D,20181227,000000,20.1512,20.1512,19.75,19.96,6739,0
+AMH_G.US,D,20181228,000000,20.01,20.68,19.75,20.68,24028,0
+AMH_G.US,D,20181231,000000,20.7,20.7,20.3151,20.51,20779,0
+AMH_G.US,D,20190102,000000,20.3099,21.44,20.3099,21.33,11902,0
+AMH_G.US,D,20190103,000000,21.2,21.2,20.9527,21.07,13188,0
+AMH_G.US,D,20190104,000000,21.36,21.62,21.25,21.33,4873,0
+AMH_G.US,D,20190107,000000,21.18,21.99,21.11,21.98,45839,0
+AMH_G.US,D,20190108,000000,21.64,21.95,21.51,21.75,38163,0
+AMH_G.US,D,20190109,000000,21.8,22.27,21.56,21.97,57862,0
+AMH_G.US,D,20190110,000000,21.95,22.14,21.27,21.7,48712,0
+AMH_G.US,D,20190111,000000,21.79,22.08,21.6,21.88,28078,0
+AMH_G.US,D,20190114,000000,21.8789,22.06,21.35,21.35,19390,0
+AMH_G.US,D,20190115,000000,21.5,21.99,21.34,21.42,40186,0
+AMH_G.US,D,20190116,000000,21.69,21.71,21.13,21.27,78206,0
+AMH_G.US,D,20190117,000000,21.3698,21.49,21.3,21.36,30065,0
+AMH_G.US,D,20190118,000000,21.442,22.06,21.36,21.74,195113,0
+AMH_G.US,D,20190122,000000,21.7,21.755,21.65,21.65,4179,0
+AMH_G.US,D,20190123,000000,21.6,22.001,21.6,22,7945,0
+AMH_G.US,D,20190124,000000,21.92,22.13,21.92,22.01,13227,0
+AMH_G.US,D,20190125,000000,22.16,22.59,21.94,22.01,13114,0
+AMH_G.US,D,20190128,000000,21.9,22.26,21.9,22.08,35085,0
+AMH_G.US,D,20190129,000000,22.12,22.2643,22,22.09,13741,0
+AMH_G.US,D,20190130,000000,22.1001,22.78,22.09,22.58,24346,0
+AMH_G.US,D,20190131,000000,22.49,22.89,21.83,21.91,130529,0
+AMH_G.US,D,20190201,000000,22.15,22.6819,22.14,22.41,76547,0
+AMH_G.US,D,20190204,000000,22,22.43,22,22.43,235845,0
+AMH_G.US,D,20190205,000000,22.39,22.39,22.3001,22.3001,581,0
+AMH_G.US,D,20190206,000000,22.31,22.37,22.23,22.24,2883,0
+AMH_G.US,D,20190207,000000,22.24,22.4,22.13,22.34,53028,0
+AMH_G.US,D,20190208,000000,22.36,22.52,22.32,22.52,16228,0
+AMH_G.US,D,20190211,000000,22.59,22.815,22.55,22.73,19980,0
+AMH_G.US,D,20190212,000000,22.755,22.85,22.45,22.85,15230,0
+AMH_G.US,D,20190213,000000,22.94,23.2,22.94,22.9764,7949,0
+AMH_G.US,D,20190214,000000,23.15,23.15,22.89,23.02,8980,0
+AMH_G.US,D,20190215,000000,23.0501,23.3,23.05,23.26,52195,0
+AMH_G.US,D,20190219,000000,23.2948,23.59,23.2948,23.55,3106,0
+AMH_G.US,D,20190220,000000,23.64,23.68,23.4325,23.68,21847,0
+AMH_G.US,D,20190221,000000,23.6,23.81,23.56,23.77,17695,0
+AMH_G.US,D,20190222,000000,23.92,24.09,23.87,23.91,9059,0
+AMH_G.US,D,20190225,000000,23.968,24.14,23.968,24.14,2231,0
+AMH_G.US,D,20190226,000000,23.93,24.3,23.93,24.26,25897,0
+AMH_G.US,D,20190227,000000,24.3,24.6,24.22,24.6,48035,0
+AMH_G.US,D,20190228,000000,24.41,24.84,24.26,24.84,31438,0
+AMH_G.US,D,20190301,000000,24.8,24.95,24.734,24.95,24976,0
+AMH_G.US,D,20190304,000000,24.89,24.94,24.8,24.94,11703,0
+AMH_G.US,D,20190305,000000,24.83,24.98,24.83,24.98,3997,0
+AMH_G.US,D,20190306,000000,24.91,25.04,24.9,24.97,14927,0
+AMH_G.US,D,20190307,000000,24.84,25,24.81,24.98,8055,0
+AMH_G.US,D,20190308,000000,24.83,24.97,24.81,24.885,3209,0
+AMH_G.US,D,20190311,000000,24.95,24.95,23.91,24.86,54887,0
+AMH_G.US,D,20190312,000000,24.8482,24.91,24.8,24.88,12889,0
+AMH_G.US,D,20190313,000000,24.8,24.85,24.64,24.8008,20709,0
+AMH_G.US,D,20190314,000000,24.68,24.72,24.38,24.5024,8120,0
+AMH_G.US,D,20190315,000000,24.38,24.54,24.35,24.42,8161,0
+AMH_G.US,D,20190318,000000,24.42,24.551,24.4,24.42,8740,0
+AMH_G.US,D,20190319,000000,24.39,24.41,24.23,24.25,6261,0
+AMH_G.US,D,20190320,000000,24.26,24.47,24.14,24.47,2385,0
+AMH_G.US,D,20190321,000000,24.4,24.4,24.32,24.38,1286,0
+AMH_G.US,D,20190322,000000,24.34,24.4,24.33,24.4,1039,0
+AMH_G.US,D,20190325,000000,24.34,24.4,24.34,24.4,1571,0
+AMH_G.US,D,20190326,000000,24.242,24.56,24.242,24.49,10822,0
+AMH_G.US,D,20190327,000000,24.58,24.73,24.57,24.73,12146,0
+AMH_G.US,D,20190328,000000,24.73,24.85,24.65,24.85,25722,0
+AMH_G.US,D,20190329,000000,24.84,24.85,24.71,24.85,46256,0
+AMH_G.US,D,20190401,000000,24.9,24.9,24.73,24.8,85958,0
+AMH_G.US,D,20190402,000000,24.91,24.91,24.81,24.8246,1659,0
+AMH_G.US,D,20190403,000000,24.8753,24.94,24.86,24.94,3396,0
+AMH_G.US,D,20190404,000000,24.89,24.9023,24.81,24.85,35124,0
+AMH_G.US,D,20190405,000000,24.73,24.9,24.73,24.8,53833,0
+AMH_G.US,D,20190408,000000,24.8578,24.8578,24.76,24.76,1460,0
+AMH_G.US,D,20190409,000000,24.73,24.73,24.69,24.69,1497,0
+AMH_G.US,D,20190410,000000,24.75,24.81,24.6808,24.78,5765,0
+AMH_G.US,D,20190411,000000,24.8084,24.8084,24.75,24.78,11341,0
+AMH_G.US,D,20190412,000000,24.76,24.76,24.76,24.76,417,0
+AMH_G.US,D,20190415,000000,24.741,24.785,24.741,24.741,1257,0
+AMH_G.US,D,20190416,000000,24.77,24.84,24.77,24.79,2963,0
+AMH_G.US,D,20190417,000000,24.6893,24.79,24.6893,24.79,2680,0
+AMH_G.US,D,20190418,000000,24.83,24.83,24.785,24.8099,1908,0
+AMH_G.US,D,20190422,000000,24.64,24.79,24.64,24.79,2684,0
+AMH_G.US,D,20190423,000000,24.8,24.94,24.7734,24.94,6175,0
+AMH_G.US,D,20190424,000000,24.85,24.95,24.85,24.9,20751,0
+AMH_G.US,D,20190425,000000,24.93,24.94,24.85,24.94,58450,0
+AMH_G.US,D,20190426,000000,24.79,24.95,24.79,24.95,5011,0
+AMH_G.US,D,20190429,000000,24.8422,24.95,24.8422,24.94,70593,0
+AMH_G.US,D,20190430,000000,24.93,24.99,24.9,24.95,67182,0
+AMH_G.US,D,20190501,000000,24.8359,24.9,24.8359,24.9,1098,0
+AMH_G.US,D,20190502,000000,24.7766,24.85,24.75,24.83,69050,0
+AMH_G.US,D,20190503,000000,24.8402,24.8402,24.8402,24.8402,515,0
+AMH_G.US,D,20190506,000000,24.6,24.71,24.6,24.7051,5450,0
+AMH_G.US,D,20190507,000000,24.64,24.7168,24.6,24.6,4986,0
+AMH_G.US,D,20190508,000000,24.63,24.63,24.57,24.57,2545,0
+AMH_G.US,D,20190509,000000,24.52,24.7004,24.52,24.7004,1765,0
+AMH_G.US,D,20190510,000000,24.7276,24.8023,24.7276,24.73,885,0
+AMH_G.US,D,20190513,000000,24.7516,24.7516,24.679,24.7,2385,0
+AMH_G.US,D,20190514,000000,24.6855,24.92,24.6326,24.7358,3756,0
+AMH_G.US,D,20190515,000000,24.8362,24.96,24.8362,24.94,2568,0
+AMH_G.US,D,20190516,000000,24.97,24.98,24.8426,24.98,8987,0
+AMH_G.US,D,20190517,000000,24.79,24.99,24.79,24.95,6288,0
+AMH_G.US,D,20190520,000000,24.99,24.99,24.65,24.65,7981,0
+AMH_G.US,D,20190521,000000,24.67,24.97,24.67,24.97,3026,0
+AMH_G.US,D,20190522,000000,24.91,25,24.857,25,25878,0
+AMH_G.US,D,20190523,000000,24.79,24.98,24.79,24.98,4951,0
+AMH_G.US,D,20190524,000000,25,25.12,25,25.12,2537,0
+AMH_G.US,D,20190528,000000,25.0601,25.1,25.05,25.1,961,0
+AMH_G.US,D,20190529,000000,25.09,25.18,25.09,25.18,8026,0
+AMH_G.US,D,20190530,000000,25.2,25.31,25.1,25.31,6050,0
+AMH_G.US,D,20190531,000000,25.25,25.34,25.01,25.29,63963,0
+AMH_G.US,D,20190603,000000,25.1402,25.22,25.1,25.16,1400,0
+AMH_G.US,D,20190604,000000,25.2942,26.27,25.2942,25.8,13885,0
+AMH_G.US,D,20190605,000000,25.775,25.775,25.42,25.775,10112,0
+AMH_G.US,D,20190606,000000,25.74,25.8,25.74,25.8,3051,0
+AMH_G.US,D,20190607,000000,25.82,25.85,25.7,25.85,4098,0
+AMH_G.US,D,20190610,000000,25.72,26.09,25.68,26.09,8272,0
+AMH_G.US,D,20190611,000000,25.73,25.86,25.72,25.76,1398,0
+AMH_G.US,D,20190612,000000,25.62,25.62,25.43,25.45,831,0
+AMH_G.US,D,20190613,000000,25.45,25.45,25,25.41,4432,0
+AMH_G.US,D,20190614,000000,25.16,25.32,25.06,25.3,5671,0
+AMH_G.US,D,20190617,000000,25.18,25.55,25.18,25.4864,4791,0
+AMH_G.US,D,20190618,000000,25.77,25.9,25.75,25.9,3960,0
+AMH_G.US,D,20190619,000000,25.555,25.88,25.41,25.67,6045,0
+AMH_G.US,D,20190620,000000,25.5437,25.99,25.5437,25.95,4746,0
+AMH_G.US,D,20190621,000000,25.94,25.94,25.75,25.88,2802,0
+AMH_G.US,D,20190624,000000,25.76,25.86,25.76,25.82,1667,0
+AMH_G.US,D,20190625,000000,25.79,25.87,25.79,25.87,995,0
+AMH_G.US,D,20190626,000000,25.7,25.75,25.67,25.75,3950,0
+AMH_G.US,D,20190627,000000,25.9253,25.9253,25.595,25.63,16168,0
+AMH_G.US,D,20190628,000000,25.72,25.95,25.64,25.65,44204,0
+AMH_G.US,D,20190701,000000,25.83,25.98,25.7,25.98,47427,0
+AMH_G.US,D,20190702,000000,25.74,26.24,25.74,26.24,3838,0
+AMH_G.US,D,20190705,000000,25.86,26.22,25.86,26.2,2139,0
+AMH_G.US,D,20190708,000000,25.92,26.195,25.92,26.08,4686,0
+AMH_G.US,D,20190709,000000,25.12,25.92,25.12,25.88,2822,0
+AMH_G.US,D,20190710,000000,25.9086,25.9086,25.9086,25.9086,657,0
+AMH_G.US,D,20190711,000000,25.8118,25.8118,25.79,25.79,343,0
+AMH_G.US,D,20190712,000000,25.72,25.9,25.69,25.9,2300,0
+AMH_G.US,D,20190715,000000,25.95,25.95,25.95,25.95,140,0
+AMH_G.US,D,20190716,000000,25.76,25.9475,25.66,25.67,5577,0
+AMH_G.US,D,20190717,000000,25.91,26.04,25.91,26.04,1228,0
+AMH_G.US,D,20190718,000000,26.19,26.29,26.05,26.29,1617,0
+AMH_G.US,D,20190719,000000,26.32,26.52,26.25,26.52,5736,0
+AMH_G.US,D,20190722,000000,26.22,26.49,26.1977,26.28,3814,0
+AMH_G.US,D,20190723,000000,26.3,26.3,26.28,26.29,540,0
+AMH_G.US,D,20190724,000000,26.25,26.41,26.25,26.39,5762,0
+AMH_G.US,D,20190725,000000,26.45,26.5,26.45,26.47,2466,0
+AMH_G.US,D,20190726,000000,26.4701,26.53,26.47,26.49,998,0
+AMH_G.US,D,20190729,000000,26.88,26.88,26.88,26.88,213,0
+AMH_G.US,D,20190730,000000,26.91,27.27,26.635,27.01,1948,0
+AMH_G.US,D,20190731,000000,26.91,27.5,26.74,27.05,79817,0
+AMH_G.US,D,20190801,000000,26.98,27.2526,26.59,26.885,23251,0
+AMH_G.US,D,20190802,000000,26.52,26.52,26.52,26.52,382,0
+AMH_G.US,D,20190805,000000,26.7005,27.24,25.4,27.24,12655,0
+AMH_G.US,D,20190806,000000,26.85,26.8861,26.13,26.13,11811,0
+AMH_G.US,D,20190807,000000,25.41,26.18,25.41,26.08,3382,0
+AMH_G.US,D,20190808,000000,26.3002,26.42,25.9,25.9,8207,0
+AMH_G.US,D,20190809,000000,26.14,26.14,25.87,25.87,411,0
+AMH_G.US,D,20190812,000000,26.06,26.2,25.98,26.01,1517,0
+AMH_G.US,D,20190813,000000,26.27,26.63,26.27,26.43,1993,0
+AMH_G.US,D,20190814,000000,26.65,26.695,26.355,26.54,1830,0
+AMH_G.US,D,20190815,000000,26.72,26.75,26.72,26.75,2793,0
+AMH_G.US,D,20190816,000000,26.5,26.85,26.5,26.67,10758,0
+AMH_G.US,D,20190819,000000,26.69,26.69,26.69,26.69,181,0
+AMH_G.US,D,20190821,000000,26.6,27.2311,26.6,27.23,3673,0
+AMH_G.US,D,20190822,000000,27.17,27.183,27.0322,27.183,1636,0
+AMH_G.US,D,20190823,000000,27.15,27.16,27.15,27.16,416,0
+AMH_G.US,D,20190826,000000,27.15,27.23,27.15,27.19,7512,0
+AMH_G.US,D,20190827,000000,27.3346,27.35,27.061,27.061,26671,0
+AMH_G.US,D,20190828,000000,26.9,26.9,26.9,26.9,367,0
+AMH_G.US,D,20190829,000000,26.99,27.15,26.86,26.86,3958,0
+AMH_G.US,D,20190830,000000,26.21,26.9,26.21,26.83,21842,0
+AMH_G.US,D,20190903,000000,27.37,28.05,26.7,28.05,1048,0
+AMH_G.US,D,20190904,000000,27.33,27.33,26.71,26.74,3655,0
+AMH_G.US,D,20190905,000000,26.7,26.72,26.55,26.57,2277,0
+AMH_G.US,D,20190906,000000,26.28,26.69,26.24,26.6,29126,0
+AMH_G.US,D,20190909,000000,26.34,26.69,26.254,26.57,8895,0
+AMH_G.US,D,20190911,000000,26.1938,26.549,26.1938,26.49,32916,0
+AMH_G.US,D,20190913,000000,25.34,25.92,25.3,25.87,2518,0
+AMH_G.US,D,20190916,000000,25.77,25.77,25.77,25.77,154,0
+AMH_G.US,D,20190917,000000,26.206,26.27,25.98,26.08,624,0
+AMH_G.US,D,20190918,000000,26.23,26.28,26.23,26.27,1601,0
+AMH_G.US,D,20190919,000000,26.26,26.315,26.02,26.2,1635,0
+AMH_G.US,D,20190920,000000,26.32,26.32,26.32,26.32,415,0
+AMH_G.US,D,20190923,000000,26.22,26.44,26.0701,26.35,3493,0
+AMH_G.US,D,20190924,000000,26.25,26.25,26.18,26.18,628,0
+AMH_G.US,D,20190925,000000,26.11,26.21,26.09,26.09,1290,0
+AMH_G.US,D,20190926,000000,26.2023,26.2023,26.1201,26.13,3376,0
+AMH_G.US,D,20190927,000000,26.13,26.32,26.069,26.32,1474,0
+AMH_G.US,D,20190930,000000,26.1701,26.53,26.1301,26.39,48138,0
+AMH_G.US,D,20191001,000000,26.35,26.35,26.1301,26.35,7269,0
+AMH_G.US,D,20191002,000000,26.205,26.59,26.11,26.59,2847,0
+AMH_G.US,D,20191003,000000,26.5,26.5,26.15,26.4,784595,0
+AMH_G.US,D,20191004,000000,26.16,26.32,26.16,26.32,281,0
+AMH_G.US,D,20191007,000000,26.3,26.3,26.22,26.3,1822,0
+AMH_G.US,D,20191009,000000,26.27,26.37,26.2,26.37,22434,0
+AMH_G.US,D,20191010,000000,26.3,26.7,26.3,26.31,15248,0
+AMH_G.US,D,20191011,000000,26.22,26.29,26.22,26.29,1180,0
+AMH_G.US,D,20191014,000000,26.37,26.37,26.32,26.36,51284,0
+AMH_G.US,D,20191015,000000,26.41,26.62,26.41,26.61,18641,0
+AMH_G.US,D,20191016,000000,26.6,26.72,26.47,26.6,51329,0
+AMH_G.US,D,20191017,000000,26.4733,26.76,26.405,26.72,18354,0
+AMH_G.US,D,20191018,000000,26.5999,26.6,26.5001,26.5772,6032,0
+AMH_G.US,D,20191021,000000,26.73,26.76,26.581,26.581,856,0
+AMH_G.US,D,20191022,000000,26.45,26.45,26.42,26.45,3329,0
+AMH_G.US,D,20191023,000000,26.4818,26.55,26.431,26.48,16189,0
+AMH_G.US,D,20191024,000000,26.4938,26.535,26.4938,26.52,18911,0
+AMH_G.US,D,20191025,000000,26.48,26.52,26.48,26.495,2265,0
+AMH_G.US,D,20191028,000000,26.51,26.517,26.37,26.37,2605,0
+AMH_G.US,D,20191029,000000,26.4305,26.4674,26.37,26.37,121569,0
+AMH_G.US,D,20191030,000000,26.37,26.55,26.26,26.55,8431,0
+AMH_G.US,D,20191031,000000,26.36,26.56,26.325,26.55,43159,0
+AMH_G.US,D,20191101,000000,26.205,26.35,26.205,26.35,1608,0
+AMH_G.US,D,20191104,000000,26.2936,26.2936,26.23,26.26,10685,0
+AMH_G.US,D,20191105,000000,26.338,26.338,26.1,26.1,4798,0
+AMH_G.US,D,20191106,000000,26.0611,26.26,25.945,26.09,4673,0
+AMH_G.US,D,20191107,000000,25.9901,26.3,25.9901,26.1,6289,0
+AMH_G.US,D,20191108,000000,25.8,25.9,25.775,25.83,24822,0
+AMH_G.US,D,20191111,000000,25.91,25.91,25.83,25.8301,2023,0
+AMH_G.US,D,20191112,000000,25.7001,25.85,25.7001,25.7101,3262,0
+AMH_G.US,D,20191113,000000,25.71,25.71,25.61,25.61,5086,0
+AMH_G.US,D,20191114,000000,25.65,25.75,25.6,25.75,40444,0
+AMH_G.US,D,20191115,000000,25.63,25.6941,25.51,25.6,13104,0
+AMH_G.US,D,20191118,000000,25.52,25.63,25.43,25.56,44092,0
+AMH_G.US,D,20191119,000000,25.45,25.63,25.45,25.63,11085,0
+AMH_G.US,D,20191120,000000,25.75,25.94,25.72,25.895,30364,0
+AMH_G.US,D,20191121,000000,26.05,26.05,25.889,26.039,1108,0
+AMH_G.US,D,20191122,000000,26.0205,26.0205,25.98,25.9901,665,0
+AMH_G.US,D,20191126,000000,25.92,26.1137,25.91,26.05,3979,0
+AMH_G.US,D,20191127,000000,25.85,25.9,25.85,25.88,2665,0
+AMH_G.US,D,20191129,000000,26.18,26.18,25.9,26.11,8795,0
+AMH_G.US,D,20191202,000000,25.86,25.88,25.73,25.8,2426,0
+AMH_G.US,D,20191203,000000,25.7,25.9,25.57,25.63,29289,0
+AMH_G.US,D,20191204,000000,25.88,25.88,25.6011,25.67,13376,0
+AMH_G.US,D,20191205,000000,25.82,25.87,25.62,25.64,5625,0
+AMH_G.US,D,20191206,000000,25.67,25.8884,25.66,25.8884,7045,0
+AMH_G.US,D,20191210,000000,25.98,25.98,25.765,25.82,4874,0
+AMH_G.US,D,20191211,000000,25.88,25.96,25.8505,25.96,41957,0
+AMH_G.US,D,20191212,000000,25.68,25.68,25.5,25.52,42960,0
+AMH_G.US,D,20191213,000000,25.64,25.81,25.64,25.7,20542,0
+AMH_G.US,D,20191216,000000,25.67,25.74,25.57,25.66,7580,0
+AMH_G.US,D,20191217,000000,25.5766,25.79,25.5766,25.7,1554,0
+AMH_G.US,D,20191218,000000,25.69,25.75,25.69,25.75,48308,0
+AMH_G.US,D,20191219,000000,25.81,25.81,25.57,25.6,4802,0
+AMH_G.US,D,20191220,000000,25.69,25.69,25.51,25.51,35011,0
+AMH_G.US,D,20191223,000000,25.68,25.68,25.5676,25.5676,2267,0
+AMH_G.US,D,20191224,000000,25.66,25.66,25.5971,25.5971,4786,0
+AMH_G.US,D,20191226,000000,25.72,26,25.655,25.87,16550,0
+AMH_G.US,D,20191227,000000,26.05,26.05,25.9,25.9,3375,0
+AMH_G.US,D,20191230,000000,26.14,26.14,26.0001,26.1,7260,0
+AMH_G.US,D,20191231,000000,26.24,26.24,26.15,26.15,1544,0
+AMH_G.US,D,20200102,000000,26.19,26.7,26.19,26.43,13234,0
+AMH_G.US,D,20200103,000000,26.68,26.68,26.31,26.31,4946,0
+AMH_G.US,D,20200106,000000,26.7507,26.765,26.5,26.5,3337,0
+AMH_G.US,D,20200107,000000,26.631,26.66,26.631,26.65,1965,0
+AMH_G.US,D,20200108,000000,26.75,26.75,26.47,26.47,15308,0
+AMH_G.US,D,20200109,000000,26.67,26.68,26.4874,26.4874,1773,0
+AMH_G.US,D,20200110,000000,26.48,26.56,26.42,26.56,2643,0
+AMH_G.US,D,20200113,000000,26.65,26.65,26.49,26.49,9228,0
+AMH_G.US,D,20200114,000000,26.59,26.59,26.26,26.26,9973,0
+AMH_G.US,D,20200115,000000,26.23,26.23,26.09,26.13,2828,0
+AMH_G.US,D,20200116,000000,26.13,26.13,26.1,26.13,5850,0
+AMH_G.US,D,20200117,000000,26.13,26.22,26.1,26.2,12436,0
+AMH_G.US,D,20200121,000000,26.36,26.36,26.17,26.2,22822,0
+AMH_G.US,D,20200122,000000,26.31,26.3199,26.14,26.15,5657,0
+AMH_G.US,D,20200123,000000,26.3,26.3,26.18,26.2,5652,0
+AMH_G.US,D,20200124,000000,26.24,26.34,26.24,26.31,6354,0
+AMH_G.US,D,20200127,000000,26.22,26.2701,26.12,26.14,16089,0
+AMH_G.US,D,20200128,000000,26.34,26.34,26.2,26.2,2289,0
+AMH_G.US,D,20200129,000000,26.33,26.33,26.24,26.24,1371,0
+AMH_G.US,D,20200130,000000,26.3,26.35,26.26,26.33,36468,0
+AMH_G.US,D,20200131,000000,26.39,26.4456,26.2,26.38,12382,0
+AMH_G.US,D,20200203,000000,26.38,26.5815,26.38,26.4,8176,0
+AMH_G.US,D,20200204,000000,26.27,26.4,26.27,26.32,5982,0
+AMH_G.US,D,20200205,000000,26.3726,26.4,26.32,26.32,49817,0
+AMH_G.US,D,20200206,000000,26.453,26.49,26.45,26.49,3099,0
+AMH_G.US,D,20200207,000000,26.555,26.8007,26.38,26.75,7690,0
+AMH_G.US,D,20200211,000000,26.73,26.73,26.73,26.73,770,0
+AMH_G.US,D,20200212,000000,26.63,26.63,26.53,26.53,1196,0
+AMH_G.US,D,20200213,000000,26.68,26.68,26.5236,26.58,1238,0
+AMH_G.US,D,20200214,000000,26.72,26.74,26.56,26.72,4998,0
+AMH_G.US,D,20200218,000000,26.74,26.74,26.58,26.58,348,0
+AMH_G.US,D,20200219,000000,26.7,26.7,26.31,26.45,15277,0
+AMH_G.US,D,20200220,000000,26.53,26.56,26.44,26.56,4866,0
+AMH_G.US,D,20200221,000000,26.65,26.65,26.5,26.5,7982,0
+AMH_G.US,D,20200224,000000,26.48,26.48,26.17,26.18,13674,0
+AMH_G.US,D,20200225,000000,26.25,26.2729,25.73,25.8,36304,0
+AMH_G.US,D,20200226,000000,25.81,26.07,25.8,25.99,5866,0
+AMH_G.US,D,20200227,000000,25.92,26.05,25.6774,26.05,5417,0
+AMH_G.US,D,20200228,000000,26,26,25.42,25.49,4335,0
+AMH_G.US,D,20200302,000000,26.01,26.01,25.54,25.695,3428,0
+AMH_G.US,D,20200303,000000,26.18,26.18,25.92,25.92,16174,0
+AMH_G.US,D,20200304,000000,25.96,25.96,25.96,25.96,1059,0
+AMH_G.US,D,20200305,000000,26.16,26.21,25.93,25.93,3915,0
+AMH_G.US,D,20200306,000000,25.8,25.8,25.41,25.475,11000,0
+AMH_G.US,D,20200309,000000,24.8,25.35,24.74,24.9,14803,0
+AMH_G.US,D,20200310,000000,24.91,25.45,24.9,25.45,5859,0
+AMH_G.US,D,20200311,000000,25.05,25.3,25.05,25.26,12913,0
+AMH_G.US,D,20200312,000000,24.53,24.6081,22.2,23.5,27245,0
+AMH_G.US,D,20200313,000000,24.98,24.98,22.3,22.85,8585,0
+AMH_G.US,D,20200316,000000,22.12,22.77,21.7,22.34,21226,0
+AMH_G.US,D,20200317,000000,22.5,22.5,21.53,22.3,15598,0
+AMH_G.US,D,20200318,000000,21.72,21.94,16.5,17.01,17023,0
+AMH_G.US,D,20200319,000000,17,19.26,16.7025,19.14,30394,0
+AMH_G.US,D,20200320,000000,20.1,21.15,20.1,20.43,15620,0
+AMH_G.US,D,20200323,000000,19.53,20.03,18.54,19.03,93388,0
+AMH_G.US,D,20200324,000000,20.64,21.45,20.0755,20.15,5735,0
+AMH_G.US,D,20200325,000000,21.11,22.69,21.01,21.45,16084,0
+AMH_G.US,D,20200326,000000,23.21,23.39,22.6999,23.39,7265,0
+AMH_G.US,D,20200327,000000,22.08,23.19,21.9,23.19,5056,0
+AMH_G.US,D,20200330,000000,22.24,23.38,22.23,23.38,74775,0
+AMH_G.US,D,20200331,000000,24.12,24.12,22.6917,23.05,3702,0
+AMH_G.US,D,20200401,000000,22.3,22.56,22.16,22.4,7404,0
+AMH_G.US,D,20200402,000000,22.18,22.88,21.79,22.2,6261,0
+AMH_G.US,D,20200403,000000,22.14,22.15,21.21,21.5,9917,0
+AMH_G.US,D,20200406,000000,21.75,21.95,21.4,21.55,67830,0
+AMH_G.US,D,20200407,000000,21.5181,22.26,21.5181,22.12,36946,0
+AMH_G.US,D,20200408,000000,22.3203,22.58,22.3,22.36,3298,0
+AMH_G.US,D,20200409,000000,22.7282,23.88,22.63,23.69,16323,0
+AMH_G.US,D,20200413,000000,23.61,23.75,23,23.7283,12237,0
+AMH_G.US,D,20200414,000000,24.13,24.13,23.6,23.8,32895,0
+AMH_G.US,D,20200415,000000,23.49,23.8,23.48,23.8,1006,0
+AMH_G.US,D,20200416,000000,23.4,23.642,23.4,23.5,3283,0
+AMH_G.US,D,20200417,000000,23.9,23.94,23.38,23.39,17357,0
+AMH_G.US,D,20200420,000000,23.59,23.6,23.31,23.55,20533,0
+AMH_G.US,D,20200421,000000,22.809,23.49,22.809,23.35,16251,0
+AMH_G.US,D,20200422,000000,23.75,23.75,22.85,22.85,6549,0
+AMH_G.US,D,20200423,000000,22.95,23.42,22.91,23.19,4192,0
+AMH_G.US,D,20200424,000000,23.35,23.42,23.25,23.41,3798,0
+AMH_G.US,D,20200427,000000,23.56,23.56,23.54,23.54,2321,0
+AMH_G.US,D,20200428,000000,23.85,24.425,23.55,23.57,7415,0
+AMH_G.US,D,20200429,000000,24.1,24.1,23.925,23.925,1237,0
+AMH_G.US,D,20200430,000000,24,24.1079,23.39,23.39,22698,0
+AMH_G.US,D,20200501,000000,23.58,23.58,23.02,23.57,9756,0
+AMH_G.US,D,20200504,000000,23.4,23.4,23.2586,23.31,1197,0
+AMH_G.US,D,20200505,000000,23.77,23.77,22.9,23.09,15617,0
+AMH_G.US,D,20200506,000000,23.1,23.11,23.09,23.11,9648,0
+AMH_G.US,D,20200507,000000,23.27,23.61,23.25,23.61,2736,0
+AMH_G.US,D,20200508,000000,23.26,23.68,23.26,23.68,2633,0
+AMH_G.US,D,20200511,000000,23.83,24.16,23.83,24.085,13368,0
+AMH_G.US,D,20200512,000000,24.3,24.39,24.3,24.3799,1422,0
+AMH_G.US,D,20200513,000000,24.38,24.38,24.25,24.32,40784,0
+AMH_G.US,D,20200514,000000,24.15,24.29,23.955,24.29,5405,0
+AMH_G.US,D,20200515,000000,24,24.331,24,24.18,4782,0
+AMH_G.US,D,20200518,000000,24.83,24.83,24.3608,24.3608,5854,0
+AMH_G.US,D,20200519,000000,24.4,24.51,24.3999,24.4,1959,0
+AMH_G.US,D,20200520,000000,24.55,24.55,24.3,24.3,87495,0
+AMH_G.US,D,20200521,000000,24.42,24.53,24.42,24.53,4079,0
+AMH_G.US,D,20200522,000000,24.55,24.6,24.55,24.58,7129,0
+AMH_G.US,D,20200526,000000,24.6,24.85,24.56,24.6,19505,0
+AMH_G.US,D,20200527,000000,24.65,24.7499,24.6,24.7,22210,0
+AMH_G.US,D,20200528,000000,24.8,25,24.8,24.88,17726,0
+AMH_G.US,D,20200529,000000,25.12,25.28,24.87,25.28,21190,0
+AMH_G.US,D,20200601,000000,25.28,25.36,25.25,25.27,4935,0
+AMH_G.US,D,20200602,000000,25.45,25.64,25.4,25.64,17496,0
+AMH_G.US,D,20200603,000000,25.66,25.8,25.66,25.71,4503,0
+AMH_G.US,D,20200604,000000,25.71,25.81,25.71,25.81,3632,0
+AMH_G.US,D,20200605,000000,26.25,26.25,25.75,25.8,996,0
+AMH_G.US,D,20200608,000000,26,26.25,25.75,26.15,46195,0
+AMH_G.US,D,20200609,000000,25.96,26.15,25.96,26.1101,1397,0
+AMH_G.US,D,20200610,000000,26.1,26.15,26.1,26.15,7570,0
+AMH_G.US,D,20200611,000000,25.85,25.9,25.46,25.74,10466,0
+AMH_G.US,D,20200612,000000,25.31,25.37,25.27,25.27,7651,0
+AMH_G.US,D,20200615,000000,25,25.145,24.85,24.85,2258,0
+AMH_G.US,D,20200616,000000,25.2678,25.2678,24.995,25.14,1504,0
+AMH_G.US,D,20200617,000000,25.35,25.38,25.35,25.38,455,0
+AMH_G.US,D,20200618,000000,25.5,25.5006,25.16,25.16,2712,0
+AMH_G.US,D,20200619,000000,25,25.4301,25,25.36,4341,0
+AMH_G.US,D,20200622,000000,25.33,25.33,25.01,25.01,20481,0
+AMH_G.US,D,20200623,000000,25.06,25.15,25.06,25.15,1211,0
+AMH_G.US,D,20200624,000000,25.1,25.18,25.1,25.11,5259,0
+AMH_G.US,D,20200625,000000,25.1301,25.15,25.1,25.1,11275,0
+AMH_G.US,D,20200626,000000,25.03,25.03,24.9146,24.94,4630,0
+AMH_G.US,D,20200629,000000,24.9,24.9,24.64,24.64,20878,0
+AMH_G.US,D,20200630,000000,24.63,25.1,24.63,25.1,24335,0
+AMH_G.US,D,20200701,000000,25.06,25.55,24.93,25.39,2786,0
+AMH_G.US,D,20200702,000000,25.23,25.57,25.23,25.4871,1357,0
+AMH_G.US,D,20200706,000000,25.38,25.38,25.38,25.38,100,0
+AMH_G.US,D,20200707,000000,25.27,25.365,25.25,25.36,2058,0
+AMH_G.US,D,20200708,000000,25.4,25.4,25.37,25.4,4737,0
+AMH_G.US,D,20200709,000000,25.25,25.4,25.25,25.38,42663,0
+AMH_G.US,D,20200710,000000,25.34,25.55,25.31,25.4842,1550,0
+AMH_G.US,D,20200713,000000,25.47,25.47,25.42,25.47,1670,0
+AMH_G.US,D,20200714,000000,25.59,25.59,25.15,25.15,8336,0
+AMH_G.US,D,20200715,000000,25.23,25.35,25.16,25.18,9751,0
+AMH_G.US,D,20200716,000000,25.2,25.25,25.1,25.13,31596,0
+AMH_G.US,D,20200717,000000,25.245,25.35,25.245,25.34,2036,0
+AMH_G.US,D,20200720,000000,25.3804,25.41,25.3,25.31,1730,0
+AMH_G.US,D,20200721,000000,25.18,25.5,25.12,25.3,5865,0
+AMH_G.US,D,20200722,000000,25.14,25.65,25.14,25.64,10348,0
+AMH_G.US,D,20200723,000000,25.45,25.65,25.45,25.65,4006,0
+AMH_G.US,D,20200724,000000,25.63,25.83,25.63,25.79,5490,0
+AMH_G.US,D,20200727,000000,25.75,25.9,25.63,25.7862,3221,0
+AMH_G.US,D,20200728,000000,25.7515,25.93,25.71,25.83,3999,0
+AMH_G.US,D,20200729,000000,25.8,26,25.8,26,3411,0
+AMH_G.US,D,20200730,000000,25.95,26.14,25.8779,26.14,2879,0
+AMH_G.US,D,20200731,000000,26.0855,26.1,25.915,26,28051,0
+AMH_G.US,D,20200803,000000,25.87,26.01,25.72,25.72,3435,0
+AMH_G.US,D,20200804,000000,25.69,26.01,25.69,26.01,4080,0
+AMH_G.US,D,20200805,000000,25.91,26.0099,25.5,26.0099,19304,0
+AMH_G.US,D,20200806,000000,25.88,26.01,25.65,25.99,6390,0
+AMH_G.US,D,20200807,000000,25.78,26.09,25.7,26.09,7394,0
+AMH_G.US,D,20200810,000000,25.95,26.15,25.9,25.9,3908,0
+AMH_G.US,D,20200811,000000,25.9283,26.15,25.9283,26,4728,0
+AMH_G.US,D,20200812,000000,26.15,26.27,26.15,26.27,2894,0
+AMH_G.US,D,20200813,000000,26.1846,26.2827,26.1846,26.27,2179,0
+AMH_G.US,D,20200814,000000,26.28,26.3,26.165,26.165,7565,0
+AMH_G.US,D,20200817,000000,26.27,26.45,26.27,26.35,3649,0
+AMH_G.US,D,20200818,000000,26.35,26.505,26.28,26.28,17124,0
+AMH_G.US,D,20200819,000000,26.4,26.5,26.4,26.5,4021,0
+AMH_G.US,D,20200820,000000,26.8,26.86,26.7,26.7,10664,0
+AMH_G.US,D,20200821,000000,26.5,26.5,26.5,26.5,210,0
+AMH_G.US,D,20200824,000000,26.69,26.69,26.505,26.6665,4486,0
+AMH_G.US,D,20200825,000000,26.5,26.6,26.48,26.48,6402,0
+AMH_G.US,D,20200826,000000,26.585,26.62,26.55,26.62,5257,0
+AMH_G.US,D,20200827,000000,26.845,26.845,26.5599,26.5599,2647,0
+AMH_G.US,D,20200828,000000,26.37,26.4,26.37,26.4,1483,0
+AMH_G.US,D,20200831,000000,26.4034,26.64,26.339,26.59,4227,0
+AMH_G.US,D,20200901,000000,26.6,26.66,26.6,26.66,2548,0
+AMH_G.US,D,20200902,000000,26.77,26.77,26.7,26.7139,5047,0
+AMH_G.US,D,20200903,000000,26.895,26.895,26.48,26.48,2479,0
+AMH_G.US,D,20200904,000000,26.4,26.49,26.2,26.32,5974,0
+AMH_G.US,D,20200908,000000,26.2,26.3,26.06,26.29,2891,0
+AMH_G.US,D,20200910,000000,26.545,26.565,26.42,26.4251,4625,0
+AMH_G.US,D,20200911,000000,26.5,26.655,26.5,26.5,13633,0
+AMH_G.US,D,20200914,000000,26.46,26.5,26.4,26.41,13670,0
+AMH_G.US,D,20200915,000000,26.5,26.62,26.48,26.62,11568,0
+AMH_G.US,D,20200916,000000,26.62,26.8,26.6,26.76,80632,0
+AMH_G.US,D,20200917,000000,26.62,26.63,26.5,26.51,2564,0
+AMH_G.US,D,20200918,000000,26.44,26.44,26.39,26.4,1627,0
+AMH_G.US,D,20200921,000000,26.24,26.24,26.1,26.17,5116,0
+AMH_G.US,D,20200922,000000,26.385,26.4684,26.34,26.46,879,0
+AMH_G.US,D,20200923,000000,26.62,26.62,26.0902,26.1,2342,0
+AMH_G.US,D,20200924,000000,26,26.07,26,26.05,6248,0
+AMH_G.US,D,20200925,000000,26.093,26.53,26.093,26.38,2710,0
+AMH_G.US,D,20200928,000000,26.55,26.805,26.55,26.7,27311,0
+AMH_G.US,D,20200929,000000,26.6501,26.7,26.6501,26.7,864,0
+AMH_G.US,D,20200930,000000,26.7,26.73,26.7,26.73,1466,0
+AMH_G.US,D,20201001,000000,26.685,26.76,26.685,26.7137,4488,0
+AMH_G.US,D,20201002,000000,26.86,26.86,26.86,26.86,740,0
+AMH_G.US,D,20201005,000000,26.87,26.87,26.82,26.86,1889,0
+AMH_G.US,D,20201006,000000,26.745,26.93,26.745,26.785,21709,0
+AMH_G.US,D,20201007,000000,26.93,26.93,26.78,26.88,2147,0
+AMH_G.US,D,20201008,000000,26.7,26.74,26.5893,26.67,7614,0
+AMH_G.US,D,20201009,000000,26.5958,26.65,26.55,26.65,1576,0
+AMH_G.US,D,20201012,000000,26.74,26.79,26.74,26.79,1321,0
+AMH_G.US,D,20201013,000000,26.7,26.79,26.7,26.79,7628,0
+AMH_G.US,D,20201014,000000,26.6,26.61,26.49,26.49,16895,0
+AMH_G.US,D,20201015,000000,26.59,26.76,26.5075,26.76,856,0
+AMH_G.US,D,20201016,000000,26.5,26.585,26.27,26.33,28443,0
+AMH_G.US,D,20201019,000000,26.4044,26.41,26.33,26.33,2494,0
+AMH_G.US,D,20201020,000000,26.41,26.57,26.37,26.57,9572,0
+AMH_G.US,D,20201021,000000,26.33,26.33,26.15,26.18,4072,0
+AMH_G.US,D,20201022,000000,26.4101,26.4101,26.4101,26.4101,158,0
+AMH_G.US,D,20201023,000000,26.54,26.74,26.51,26.74,1850,0
+AMH_G.US,D,20201027,000000,26.3,26.3,26.26,26.28,1244,0
+AMH_G.US,D,20201028,000000,26.06,26.22,26.06,26.06,4389,0
+AMH_G.US,D,20201029,000000,26,26.05,26,26.05,2721,0
+AMH_G.US,D,20201030,000000,25.96,26.3,25.96,26.3,11037,0
+AMH_G.US,D,20201102,000000,25.77,26.24,25.71,26.04,2467,0
+AMH_G.US,D,20201103,000000,26.04,26.205,25.92,25.92,1703,0
+AMH_G.US,D,20201104,000000,26.25,26.3001,26.1,26.2,4230,0
+AMH_G.US,D,20201105,000000,26.285,26.285,26.05,26.05,6516,0
+AMH_G.US,D,20201106,000000,26.235,26.35,26.06,26.06,1483,0
+AMH_G.US,D,20201109,000000,26.4511,26.4511,26.32,26.42,2718,0
+AMH_G.US,D,20201110,000000,26.37,26.4015,26.34,26.34,1698,0
+AMH_G.US,D,20201111,000000,26.4,26.42,26.4,26.42,347,0
+AMH_G.US,D,20201112,000000,26.2,26.2,26.08,26.2,1536,0
+AMH_G.US,D,20201113,000000,26.18,26.32,26.18,26.32,21356,0
+AMH_G.US,D,20201116,000000,26.4,26.4,26.37,26.37,2196,0
+AMH_G.US,D,20201117,000000,26.31,26.34,26.29,26.29,1376,0
+AMH_G.US,D,20201118,000000,26.21,26.21,26.21,26.21,359,0
+AMH_G.US,D,20201119,000000,26.31,26.38,26.31,26.38,771,0
+AMH_G.US,D,20201120,000000,26.22,26.22,26.1022,26.2195,805,0
+AMH_G.US,D,20201123,000000,26.21,26.21,26.21,26.21,1386,0
+AMH_G.US,D,20201125,000000,26.19,26.19,26.1,26.1,3400,0
+AMH_G.US,D,20201127,000000,26.26,26.26,26.26,26.26,278,0
+AMH_G.US,D,20201130,000000,25.95,26.44,25.95,26.44,20148,0
+AMH_G.US,D,20201201,000000,26.3963,26.4,26.07,26.35,3222,0
+AMH_G.US,D,20201202,000000,26.32,26.32,26.2501,26.2501,437,0
+AMH_G.US,D,20201203,000000,26.08,26.16,26.07,26.16,2131,0
+AMH_G.US,D,20201204,000000,26.21,26.3225,26.2,26.26,4281,0
+AMH_G.US,D,20201207,000000,26.46,26.46,26.179,26.22,1905,0
+AMH_G.US,D,20201208,000000,26.3033,26.57,26.3033,26.57,3817,0
+AMH_G.US,D,20201209,000000,26.55,26.68,26.55,26.68,768,0
+AMH_G.US,D,20201210,000000,26.76,26.78,26.34,26.55,12893,0
+AMH_G.US,D,20201211,000000,26.4549,26.6,26.4549,26.6,439,0
+AMH_G.US,D,20201214,000000,26.84,26.85,26.2401,26.26,9342,0
+AMH_G.US,D,20201215,000000,26.37,26.56,26.3199,26.32,4747,0
+AMH_G.US,D,20201216,000000,26.2,26.31,26.2,26.31,2524,0
+AMH_G.US,D,20201217,000000,26.3,26.44,26.23,26.23,5343,0
+AMH_G.US,D,20201218,000000,26.2417,26.2417,26.11,26.11,6148,0
+AMH_G.US,D,20201221,000000,26.11,26.44,26.11,26.29,2094,0
+AMH_G.US,D,20201222,000000,26.45,26.45,26.28,26.28,1428,0
+AMH_G.US,D,20201223,000000,26.25,26.36,26.1,26.1,6403,0
+AMH_G.US,D,20201224,000000,26.26,26.33,26.26,26.33,556,0
+AMH_G.US,D,20201228,000000,26.25,26.35,26.19,26.35,1568,0
+AMH_G.US,D,20201229,000000,26.26,26.26,26.21,26.21,2020,0
+AMH_G.US,D,20201230,000000,26.165,26.3,26.165,26.3,4662,0
+AMH_G.US,D,20201231,000000,26.36,26.37,25.97,25.97,10846,0
+AMH_G.US,D,20210104,000000,26.01,26.1425,25.87,25.87,6230,0
+AMH_G.US,D,20210105,000000,26.11,26.27,26.1,26.2201,1321,0
+AMH_G.US,D,20210106,000000,26.26,26.26,25.72,25.72,1519,0
+AMH_G.US,D,20210107,000000,26.11,26.11,25.7,25.7,3459,0
+AMH_G.US,D,20210108,000000,25.88,25.92,25.55,25.55,10324,0
+AMH_G.US,D,20210111,000000,25.88,25.88,25.43,25.81,3107,0
+AMH_G.US,D,20210112,000000,25.79,25.81,25.63,25.81,3553,0
+AMH_G.US,D,20210113,000000,25.6699,25.8,25.64,25.65,3270,0
+AMH_G.US,D,20210114,000000,25.75,25.75,25.58,25.64,10000,0
+AMH_G.US,D,20210115,000000,25.78,25.78,25.69,25.69,2429,0
+AMH_G.US,D,20210119,000000,25.8,25.8,25.6266,25.69,2633,0
+AMH_G.US,D,20210120,000000,26.02,26.03,25.78,26,3427,0
+AMH_G.US,D,20210121,000000,26.02,26.02,25.77,25.83,2358,0
+AMH_G.US,D,20210122,000000,25.87,25.92,25.79,25.85,867,0
+AMH_G.US,D,20210125,000000,25.95,25.95,25.9,25.9,737,0
+AMH_G.US,D,20210126,000000,25.7601,25.7601,25.7,25.75,1316,0
+AMH_G.US,D,20210127,000000,25.7,25.7,25.65,25.66,4195,0
+AMH_G.US,D,20210128,000000,25.65,25.86,25.65,25.86,5054,0
+AMH_G.US,D,20210129,000000,25.915,25.915,25.7058,25.89,2232,0
+AMH_G.US,D,20210201,000000,25.89,26.1372,25.81,25.9599,7614,0
+AMH_G.US,D,20210202,000000,25.95,25.95,25.95,25.95,700,0
+AMH_G.US,D,20210203,000000,26.02,26.063,25.92,25.92,2698,0
+AMH_G.US,D,20210204,000000,25.95,26.08,25.95,26.08,697,0
+AMH_G.US,D,20210205,000000,25.965,25.99,25.965,25.99,716,0
+AMH_G.US,D,20210209,000000,25.95,26.0242,25.95,26.0242,2049,0
+AMH_G.US,D,20210210,000000,25.99,26.08,25.99,26.08,2040,0
+AMH_G.US,D,20210211,000000,25.89,26.01,25.8,25.9,5059,0
+AMH_G.US,D,20210212,000000,25.77,25.77,25.77,25.77,1413,0
+AMH_G.US,D,20210216,000000,25.88,25.88,25.59,25.62,4898,0
+AMH_G.US,D,20210217,000000,25.74,25.74,25.72,25.72,2026,0
+AMH_G.US,D,20210218,000000,25.7,25.82,25.69,25.7762,4615,0
+AMH_G.US,D,20210219,000000,25.82,25.89,25.82,25.85,5448,0
+AMH_G.US,D,20210222,000000,25.81,25.82,25.7,25.7,1704,0
+AMH_G.US,D,20210223,000000,25.7,25.81,25.7,25.77,4844,0
+AMH_G.US,D,20210224,000000,25.58,25.75,25.47,25.65,14839,0
+AMH_G.US,D,20210225,000000,25.6,25.69,25.3963,25.69,20385,0
+AMH_G.US,D,20210226,000000,25.41,25.72,25.41,25.72,3132,0
+AMH_G.US,D,20210301,000000,25.8383,25.866,25.77,25.85,9408,0
+AMH_G.US,D,20210302,000000,25.89,26,25.8336,25.86,1269,0
+AMH_G.US,D,20210303,000000,25.85,26.01,25.85,26.01,2869,0
+AMH_G.US,D,20210304,000000,25.96,26.08,25.96,26.0617,2123,0
+AMH_G.US,D,20210305,000000,26.07,26.07,25.89,26,3574,0
+AMH_G.US,D,20210308,000000,25.9,25.94,25.9,25.9,2796,0
+AMH_G.US,D,20210309,000000,25.85,25.8628,25.83,25.83,11431,0
+AMH_G.US,D,20210310,000000,25.76,26.12,25.76,26.11,4513,0
+AMH_G.US,D,20210311,000000,26.1927,26.2687,26.1,26.2687,4219,0
+AMH_G.US,D,20210312,000000,25.92,25.92,25.6498,25.6498,1128,0
+AMH_G.US,D,20210315,000000,25.835,26.03,25.805,26,5142,0
+AMH_G.US,D,20210316,000000,26.03,26.031,25.86,25.86,5798,0
+AMH_G.US,D,20210317,000000,26,26,25.9895,26,1354,0
+AMH_G.US,D,20210318,000000,25.91,25.91,25.783,25.82,5032,0
+AMH_G.US,D,20210319,000000,25.88,25.945,25.88,25.945,1205,0
+AMH_G.US,D,20210322,000000,25.95,25.97,25.929,25.929,2268,0
+AMH_G.US,D,20210323,000000,25.94,25.94,25.94,25.94,218,0
+AMH_G.US,D,20210324,000000,25.94,26,25.94,25.94,4236,0
+AMH_G.US,D,20210325,000000,25.89,25.89,25.83,25.86,2321,0
+AMH_G.US,D,20210326,000000,26,26,25.82,25.82,3216,0
+AMH_G.US,D,20210329,000000,25.7778,26,25.7778,25.99,5829,0
+AMH_G.US,D,20210330,000000,25.8398,25.98,25.831,25.96,1436,0
+AMH_G.US,D,20210331,000000,26.015,26.015,25.93,25.98,3113,0
+AMH_G.US,D,20210401,000000,25.94,25.98,25.94,25.98,4123,0
+AMH_G.US,D,20210405,000000,25.96,26.02,25.955,25.97,2248,0
+AMH_G.US,D,20210406,000000,26.05,26.22,25.945,25.98,46064,0
+AMH_G.US,D,20210407,000000,26.02,26.2,25.93,26.17,38724,0
+AMH_G.US,D,20210408,000000,26.05,26.18,26.05,26.18,6832,0
+AMH_G.US,D,20210409,000000,26.17,26.22,26.0301,26.2,5301,0
+AMH_G.US,D,20210412,000000,26.22,26.22,26.2165,26.2165,538,0
+AMH_G.US,D,20210413,000000,26.12,26.39,26.12,26.39,7232,0
+AMH_G.US,D,20210414,000000,26.294,26.39,26.2204,26.2204,12444,0
+AMH_G.US,D,20210415,000000,26.16,26.25,26.155,26.25,9695,0
+AMH_G.US,D,20210416,000000,26.17,26.25,26.17,26.25,33109,0
+AMH_G.US,D,20210419,000000,26.3,26.3,26.15,26.15,917,0
+AMH_G.US,D,20210420,000000,26.25,26.331,26.22,26.22,21063,0
+AMH_G.US,D,20210421,000000,26.201,26.22,26.2,26.2,8666,0
+AMH_G.US,D,20210422,000000,26.1764,26.39,26.17,26.37,16733,0
+AMH_G.US,D,20210423,000000,26.2,26.28,26.2,26.2,11779,0
+AMH_G.US,D,20210426,000000,26.31,26.31,26.28,26.28,10060,0
+AMH_G.US,D,20210427,000000,26.25,26.25,26.25,26.25,8716,0
+AMH_G.US,D,20210428,000000,26.39,26.4,26.3,26.3,1240,0
+AMH_G.US,D,20210429,000000,26.3496,26.36,26.34,26.36,3590,0
+AMH_G.US,D,20210430,000000,26.3579,26.41,26.3579,26.41,3044,0
+AMH_G.US,D,20210503,000000,26.335,26.41,26.335,26.41,1760,0
+AMH_G.US,D,20210504,000000,26.491,26.491,26.49,26.49,1568,0
+AMH_G.US,D,20210505,000000,26.4899,26.4899,26.4899,26.4899,159,0
+AMH_G.US,D,20210506,000000,26.35,26.37,26.35,26.37,756,0
+AMH_G.US,D,20210507,000000,26.29,26.56,26.14,26.56,3544,0
+AMH_G.US,D,20210510,000000,26.32,26.3626,26.32,26.3626,2656,0
+AMH_G.US,D,20210511,000000,26.32,26.33,26.25,26.25,1530,0
+AMH_G.US,D,20210512,000000,26.17,26.18,25.95,25.95,7426,0
+AMH_G.US,D,20210513,000000,26.27,26.35,26.0062,26.07,22037,0
+AMH_G.US,D,20210514,000000,26.12,26.12,26.12,26.12,104,0
+AMH_G.US,D,20210517,000000,26.218,26.218,26.218,26.218,593,0
+AMH_G.US,D,20210519,000000,26.12,26.2,26.06,26.125,7709,0
+AMH_G.US,D,20210520,000000,26.05,26.12,26.05,26.12,812,0
+AMH_G.US,D,20210521,000000,26.15,26.3,26.15,26.3,632,0
+AMH_G.US,D,20210524,000000,26.235,26.2658,26.235,26.25,1415,0
+AMH_G.US,D,20210525,000000,26.25,26.25,26.25,26.25,1179,0
+AMH_G.US,D,20210526,000000,26.2593,26.2593,26.2593,26.2593,605,0
+AMH_G.US,D,20210527,000000,26.38,26.4828,26.38,26.48,1887,0
+AMH_G.US,D,20210528,000000,26.375,26.48,26.335,26.48,7819,0
+AMH_G.US,D,20210601,000000,26.455,26.48,26.44,26.47,2388,0
+AMH_G.US,D,20210602,000000,26.595,26.91,26.53,26.65,23214,0
+AMH_G.US,D,20210603,000000,26.65,26.755,26.65,26.755,1160,0
+AMH_G.US,D,20210604,000000,26.795,26.795,26.76,26.76,4210,0
+AMH_G.US,D,20210607,000000,26.7652,26.77,26.72,26.77,1310,0
+AMH_G.US,D,20210608,000000,26.75,26.83,26.5,26.83,14072,0
+AMH_G.US,D,20210609,000000,26.65,26.82,26.65,26.82,642,0
+AMH_G.US,D,20210610,000000,26.65,26.7,26.571,26.695,1540,0
+AMH_G.US,D,20210611,000000,26.83,26.83,26.83,26.83,192,0
+AMH_G.US,D,20210614,000000,26.45,26.59,26.45,26.59,4714,0
+AMH_G.US,D,20210616,000000,26.65,26.65,26.4951,26.55,10150,0
+AMH_G.US,D,20210617,000000,26.6014,26.63,26.49,26.49,3624,0
+AMH_G.US,D,20210618,000000,26.67,26.67,26.55,26.55,314,0
+AMH_G.US,D,20210621,000000,26.5,26.5,26.4637,26.47,3053,0
+AMH_G.US,D,20210622,000000,26.45,26.515,26.44,26.44,3817,0
+AMH_G.US,D,20210623,000000,26.6029,26.6029,26.22,26.24,11735,0
+AMH_G.US,D,20210624,000000,26.25,26.325,26.25,26.325,553,0
+AMH_G.US,D,20210625,000000,26.27,26.29,26.27,26.29,417,0
+AMH_G.US,D,20210628,000000,26.15,26.15,26.06,26.06,8695,0
+AMH_G.US,D,20210629,000000,26.17,26.17,25.8466,25.91,17521,0
+AMH_G.US,D,20210630,000000,25.945,25.96,25.81,25.82,42006,0
+AMH_G.US,D,20210701,000000,25.87,25.935,25.87,25.93,2998,0
+AMH_G.US,D,20210702,000000,25.94,26.05,25.94,26.04,2433,0
+AMH_G.US,D,20210706,000000,26.01,26.05,25.99,26.04,14666,0
+AMH_G.US,D,20210707,000000,26.07,26.07,26.03,26.05,8474,0
+AMH_G.US,D,20210708,000000,25.92,25.97,25.92,25.97,3012,0
+AMH_G.US,D,20210709,000000,25.97,25.97,25.97,25.97,7499,0
+AMH_G.US,D,20210712,000000,25.97,26.04,25.97,26.02,4622,0
+AMH_G.US,D,20210713,000000,26,26,25.95,25.95,9183,0
+AMH_G.US,D,20210714,000000,25.97,25.97,25.82,25.92,6431,0
+AMH_G.US,D,20210715,000000,25.9465,25.99,25.9465,25.99,920,0
+AMH_G.US,D,20210716,000000,25.91,25.91,25.84,25.84,18250,0
+AMH_G.US,D,20210719,000000,25.84,25.86,25.84,25.85,7212,0
+AMH_G.US,D,20210720,000000,25.88,26.05,25.88,25.99,8015,0
+AMH_G.US,D,20210722,000000,26.012,26.05,26,26.05,3816,0
+AMH_G.US,D,20210723,000000,26,26.05,26,26.03,4699,0
+AMH_G.US,D,20210726,000000,26,26.05,26,26.0115,1549,0
+AMH_G.US,D,20210727,000000,26,26.01,26,26.01,4597,0
+AMH_G.US,D,20210728,000000,26.06,26.11,26.06,26.1,5365,0
+AMH_G.US,D,20210729,000000,26.1181,26.13,25.995,26.1,4145,0
+AMH_G.US,D,20210730,000000,26.1063,26.32,26.1,26.32,8030,0
+AMH_G.US,D,20210802,000000,26.32,26.36,26.32,26.36,2117,0
+AMH_G.US,D,20210803,000000,26.39,26.4,26.32,26.32,1683,0
+AMH_G.US,D,20210804,000000,26.2977,26.411,26.2977,26.3156,2036,0
+AMH_G.US,D,20210805,000000,26.43,26.43,26.3725,26.4,2296,0
+AMH_G.US,D,20210806,000000,26.39,26.4,26.37,26.4,1468,0
+AMH_G.US,D,20210811,000000,26.16,26.17,26.16,26.17,375,0
+AMH_G.US,D,20210812,000000,26.15,26.23,26.15,26.18,2995,0
+AMH_G.US,D,20210813,000000,26.18,26.31,26.1779,26.23,2367,0
+AMH_G.US,D,20210816,000000,26.1782,26.2,26.1782,26.2,1363,0
+AMH_G.US,D,20210817,000000,26.21,26.21,26.2,26.2,15355,0
+AMH_G.US,D,20210818,000000,26.28,26.35,26.16,26.35,7677,0
+AMH_G.US,D,20210819,000000,26.31,26.39,26.25,26.39,18989,0
+AMH_G.US,D,20210820,000000,26.4,26.59,26.374,26.58,12685,0
+AMH_G.US,D,20210823,000000,26.62,26.66,26.61,26.66,5318,0
+AMH_G.US,D,20210824,000000,26.6,26.6,26.6,26.6,570,0
+AMH_G.US,D,20210825,000000,26.5,26.6,26.44,26.5,46288,0
+AMH_G.US,D,20210826,000000,26.42,26.4999,26.4,26.4,2250,0
+AMH_G.US,D,20210827,000000,26.4,26.4,26.4,26.4,2665,0
+AMH_G.US,D,20210830,000000,26.4,26.49,26.4,26.49,712,0
+AMH_G.US,D,20210831,000000,26.49,26.49,26.3,26.31,7196,0
+AMH_G.US,D,20210901,000000,26.3323,26.45,26.3323,26.38,2412,0
+AMH_G.US,D,20210902,000000,26.4129,26.4129,26.37,26.4,2145,0
+AMH_G.US,D,20210903,000000,26.4,26.4,26.36,26.36,25830,0
+AMH_G.US,D,20210907,000000,26.35,26.38,26.3,26.35,3073,0
+AMH_G.US,D,20210908,000000,26.28,26.4,26.28,26.4,4520,0
+AMH_G.US,D,20210909,000000,26.3,26.37,26.29,26.37,51779,0
+AMH_G.US,D,20210910,000000,26.31,26.34,25.12,26.17,29071,0
+AMH_G.US,D,20210913,000000,26.19,26.19,26.03,26.06,10891,0
+AMH_G.US,D,20210914,000000,25.8,25.87,25.75,25.75,1021,0
+AMH_G.US,D,20210915,000000,25.75,25.85,25.75,25.79,8135,0
+AMH_G.US,D,20210916,000000,25.815,25.815,25.79,25.79,2129,0
+AMH_G.US,D,20210917,000000,25.7644,25.7644,25.7644,25.7644,1251,0
+AMH_G.US,D,20210920,000000,25.75,25.795,25.61,25.75,75573,0
+AMH_G.US,D,20210921,000000,25.78,25.8,25.75,25.79,15589,0
+AMH_G.US,D,20210922,000000,25.8214,25.8214,25.8,25.82,2866,0
+AMH_G.US,D,20210923,000000,25.82,25.82,25.76,25.76,12451,0
+AMH_G.US,D,20210924,000000,25.74,25.78,25.7,25.76,15672,0
+AMH_G.US,D,20210927,000000,25.778,25.778,25.71,25.71,9613,0
+AMH_G.US,D,20210928,000000,25.48,25.63,25.46,25.61,20609,0
+AMH_G.US,D,20210929,000000,25.68,25.7,25.68,25.7,6007,0
+AMH_G.US,D,20210930,000000,25.78,25.93,25.78,25.93,11087,0
+AMH_G.US,D,20211001,000000,25.81,25.81,25.81,25.81,1722,0
+AMH_G.US,D,20211004,000000,25.6879,25.7036,25.679,25.701,2561,0
+AMH_G.US,D,20211005,000000,25.67,25.67,25.54,25.5498,20592,0
+AMH_G.US,D,20211006,000000,25.6,25.66,25.57,25.66,3788,0
+AMH_G.US,D,20211007,000000,25.66,25.74,25.639,25.639,18262,0
+AMH_G.US,D,20211008,000000,25.7374,25.745,25.65,25.6902,2383,0
+AMH_G.US,D,20211011,000000,25.74,25.74,25.73,25.73,1002,0
+AMH_G.US,D,20211012,000000,25.7584,25.79,25.72,25.79,4174,0
+AMH_G.US,D,20211013,000000,25.7973,25.8098,25.7973,25.801,2852,0
+AMH_G.US,D,20211014,000000,25.9974,25.9974,25.889,25.889,1388,0
+AMH_G.US,D,20211015,000000,25.9896,25.9896,25.983,25.983,985,0
+AMH_G.US,D,20211018,000000,26,26.02,26,26.02,3325,0
+AMH_G.US,D,20211019,000000,26.06,26.11,26.05,26.11,2631,0
+AMH_G.US,D,20211020,000000,25.95,26.06,25.95,26.05,2673,0
+AMH_G.US,D,20211021,000000,25.9574,26,25.9574,25.98,707,0
+AMH_G.US,D,20211022,000000,25.92,25.92,25.92,25.92,298,0
+AMH_G.US,D,20211025,000000,25.94,26.05,25.94,26.04,10704,0
+AMH_G.US,D,20211026,000000,26.02,26.1,26,26,2992,0
+AMH_G.US,D,20211027,000000,25.92,26.04,25.92,25.93,55636,0
+AMH_G.US,D,20211028,000000,25.88,26.07,25.88,26.07,17278,0
+AMH_G.US,D,20211029,000000,26.05,26.25,26.05,26.2,26381,0
+AMH_G.US,D,20211101,000000,26.31,26.33,26.31,26.33,2105,0
+AMH_G.US,D,20211102,000000,26.14,26.14,25.94,26.05,12465,0
+AMH_G.US,D,20211103,000000,25.91,26,25.8,25.8,10126,0
+AMH_G.US,D,20211104,000000,25.76,25.85,25.65,25.68,37296,0
+AMH_G.US,D,20211105,000000,25.7,25.74,25.6,25.6,64675,0
+AMH_G.US,D,20211108,000000,25.62,25.69,25.56,25.65,12674,0
+AMH_G.US,D,20211109,000000,25.6937,25.71,25.69,25.7,2811,0
+AMH_G.US,D,20211110,000000,25.7,25.75,25.63,25.64,12270,0
+AMH_G.US,D,20211111,000000,25.64,25.64,25.56,25.56,2165,0
+AMH_G.US,D,20211112,000000,25.7,25.7,25.57,25.57,1843,0
+AMH_G.US,D,20211115,000000,25.58,25.58,25.5,25.51,13060,0
+AMH_G.US,D,20211116,000000,25.58,25.58,25.5,25.5,2276,0
+AMH_G.US,D,20211117,000000,25.515,25.515,25.47,25.5,2742,0
+AMH_G.US,D,20211118,000000,25.5112,25.5112,25.39,25.45,6840,0
+AMH_G.US,D,20211119,000000,25.54,25.54,25.51,25.51,200,0
+AMH_G.US,D,20211122,000000,25.52,25.58,25.52,25.53,3806,0
+AMH_G.US,D,20211123,000000,25.45,25.482,25.45,25.48,1614,0
+AMH_G.US,D,20211124,000000,25.45,25.45,25.26,25.3765,4919,0
+AMH_G.US,D,20211126,000000,25.3,25.39,25.28,25.39,6168,0
+AMH_G.US,D,20211129,000000,25.38,25.5299,25.35,25.437,10406,0
+AMH_G.US,D,20211130,000000,25.31,25.41,25.31,25.4,10040,0
+AMH_G.US,D,20211201,000000,25.41,25.6337,25.41,25.5,6061,0
+AMH_G.US,D,20211202,000000,25.45,25.62,25.45,25.62,3236,0
+AMH_G.US,D,20211203,000000,25.55,25.55,25.38,25.49,7603,0
+AMH_G.US,D,20211206,000000,25.49,25.55,25.49,25.55,1685,0
+AMH_G.US,D,20211207,000000,25.64,25.82,25.58,25.58,9351,0
+AMH_G.US,D,20211208,000000,25.57,25.96,25.42,25.51,6064,0
+AMH_G.US,D,20211209,000000,25.53,25.6799,25.5,25.64,17924,0
+AMH_G.US,D,20211210,000000,25.6,25.64,25.53,25.53,1193,0
+AMH_G.US,D,20211213,000000,25.53,25.63,25.49,25.5149,14118,0
+AMH_G.US,D,20211214,000000,25.13,25.18,25.13,25.18,3389,0
+AMH_G.US,D,20211215,000000,25.2709,25.33,25.22,25.32,2587,0
+AMH_G.US,D,20211216,000000,25.35,25.44,25.34,25.44,2620,0
+AMH_G.US,D,20211217,000000,25.43,25.43,25.38,25.38,6091,0
+AMH_G.US,D,20211220,000000,25.36,25.395,25.29,25.395,1645,0
+AMH_G.US,D,20211221,000000,25.455,25.455,25.39,25.39,1157,0
+AMH_G.US,D,20211222,000000,25.46,25.46,25.46,25.46,232,0
+AMH_G.US,D,20211223,000000,25.42,25.42,25.41,25.41,1166,0
+AMH_G.US,D,20211227,000000,25.488,25.488,25.412,25.412,1067,0
+AMH_G.US,D,20211228,000000,25.4944,25.4944,25.45,25.45,901,0
+AMH_G.US,D,20211229,000000,25.4773,25.6799,25.4744,25.54,6704,0
+AMH_G.US,D,20211230,000000,25.565,25.6,25.45,25.6,12218,0
+AMH_G.US,D,20211231,000000,25.58,25.63,25.58,25.63,1770,0
+AMH_G.US,D,20220103,000000,25.61,25.6299,25.47,25.47,3056,0
+AMH_G.US,D,20220104,000000,25.51,25.51,25.38,25.4,8106,0
+AMH_G.US,D,20220105,000000,25.3977,25.499,25.31,25.31,4983,0
+AMH_G.US,D,20220106,000000,25.29,25.4,25.26,25.4,10222,0
+AMH_G.US,D,20220107,000000,25.5145,25.5145,25.46,25.46,5541,0
+AMH_G.US,D,20220110,000000,25.41,25.46,25.41,25.45,2987,0
+AMH_G.US,D,20220111,000000,25.45,25.51,25.42,25.5,21447,0
+AMH_G.US,D,20220112,000000,25.5,25.52,25.5,25.51,3121,0
+AMH_G.US,D,20220113,000000,25.5,25.55,25.5,25.55,524,0
+AMH_G.US,D,20220114,000000,25.61,25.61,25.49,25.49,2249,0
+AMH_G.US,D,20220118,000000,25.25,25.44,25.2062,25.35,3042,0
+AMH_G.US,D,20220119,000000,25.3643,25.4099,25.3643,25.4,1972,0
+AMH_G.US,D,20220120,000000,25.49,25.5502,25.49,25.55,24796,0
+AMH_G.US,D,20220121,000000,25.57,25.57,25.47,25.5,16457,0
+AMH_G.US,D,20220124,000000,25.43,25.61,25.28,25.61,4862,0
+AMH_G.US,D,20220125,000000,25.5,25.565,25.4,25.54,8033,0
+AMH_G.US,D,20220126,000000,25.495,25.5892,25.41,25.41,13114,0
+AMH_G.US,D,20220127,000000,25.45,25.45,25.29,25.32,4636,0
+AMH_G.US,D,20220128,000000,25.45,25.45,25.28,25.3,2811,0
+AMH_G.US,D,20220131,000000,25.3192,25.4,25.23,25.25,38511,0
+AMH_G.US,D,20220201,000000,25.31,25.3312,25.2584,25.3,6358,0
+AMH_G.US,D,20220202,000000,25.2485,25.3,25.165,25.26,8010,0
+AMH_G.US,D,20220203,000000,25.16,25.19,25.16,25.179,8300,0
+AMH_G.US,D,20220204,000000,25.1647,25.34,25.12,25.3,25400,0
+AMH_G.US,D,20220207,000000,25.1133,25.17,25.1133,25.155,1885,0
+AMH_G.US,D,20220208,000000,25.1001,25.3,25.02,25.02,9853,0
+AMH_G.US,D,20220209,000000,25.12,25.2479,25.02,25.24,10711,0
+AMH_G.US,D,20220210,000000,25.17,25.285,25.17,25.21,58616,0
+AMH_G.US,D,20220211,000000,25.1,25.2,25.1,25.2,6162,0
+AMH_G.US,D,20220214,000000,25.39,25.39,25.05,25.1,15912,0
+AMH_G.US,D,20220215,000000,25.125,25.25,25.125,25.25,3638,0
+AMH_G.US,D,20220216,000000,25.25,25.3,25.13,25.3,32682,0
+AMH_G.US,D,20220217,000000,25.3,25.37,25.15,25.37,22117,0
+AMH_G.US,D,20220218,000000,25.37,25.48,25.25,25.45,38064,0
+AMH_G.US,D,20220222,000000,25.35,25.35,25.275,25.35,9718,0
+AMH_G.US,D,20220223,000000,25.32,25.43,25.2,25.43,2144,0
+AMH_G.US,D,20220224,000000,25.05,25.39,25.0303,25.39,1873,0
+AMH_G.US,D,20220225,000000,25.4,25.49,25.3,25.36,28895,0
+AMH_G.US,D,20220228,000000,25.28,25.3402,25.1,25.12,41453,0
+AMH_G.US,D,20220301,000000,25.2,25.4,25.2,25.33,5722,0
+AMH_G.US,D,20220302,000000,25.13,25.29,25.13,25.28,4426,0
+AMH_G.US,D,20220303,000000,25.16,25.3,25.16,25.3,7472,0
+AMH_G.US,D,20220304,000000,25.2,25.35,25.2,25.21,8807,0
+AMH_G.US,D,20220307,000000,25.13,25.19,25.1,25.17,13254,0
+AMH_G.US,D,20220308,000000,25.09,25.48,25.09,25.48,23209,0
+AMH_G.US,D,20220309,000000,25.31,25.4,25.14,25.18,23573,0
+AMH_G.US,D,20220310,000000,25.09,25.12,25.04,25.1,6111,0
+AMH_G.US,D,20220311,000000,25.12,25.34,25.12,25.32,11121,0
+AMH_G.US,D,20220314,000000,24.96,25,24.7095,24.84,15702,0
+AMH_G.US,D,20220315,000000,24.78,24.94,24.74,24.77,25881,0
+AMH_G.US,D,20220316,000000,24.8,24.998,24.8,24.97,8448,0
+AMH_G.US,D,20220317,000000,25.0153,25.15,25.0153,25.13,4234,0
+AMH_G.US,D,20220318,000000,24.95,25.18,24.74,25.0501,7599,0
+AMH_G.US,D,20220321,000000,25.105,25.16,25.1,25.13,1355,0
+AMH_G.US,D,20220322,000000,25.08,25.09,25.08,25.09,2782,0
+AMH_G.US,D,20220323,000000,25,25.16,25,25.08,8006,0
+AMH_G.US,D,20220324,000000,25,25.08,25,25.08,9795,0
+AMH_G.US,D,20220325,000000,25.08,25.18,25.08,25.18,4202,0
+AMH_G.US,D,20220328,000000,25.07,25.17,25.07,25.17,918,0
+AMH_G.US,D,20220329,000000,25.08,25.18,25.08,25.17,12306,0
+AMH_G.US,D,20220330,000000,25.18,25.24,25.18,25.24,3352,0
+AMH_G.US,D,20220331,000000,25.18,25.22,25.08,25.08,4932,0
+AMH_G.US,D,20220401,000000,25.08,25.26,25.08,25.26,9434,0
+AMH_G.US,D,20220404,000000,25.26,25.26,25.1705,25.26,4406,0
+AMH_G.US,D,20220405,000000,25.17,25.17,24.8,24.99,130540,0
+AMH_G.US,D,20220406,000000,24.95,25.03,24.925,25.03,17168,0
+AMH_G.US,D,20220407,000000,25.03,25.11,24.973,25.11,38749,0
+AMH_G.US,D,20220408,000000,25.18,25.2,25.085,25.2,6307,0
+AMH_G.US,D,20220411,000000,25.19,25.19,24.95,25.09,11922,0
+AMH_G.US,D,20220412,000000,24.96,25.2,24.95,24.99,10751,0
+AMH_G.US,D,20220413,000000,25.09,25.09,25.09,25.09,177,0
+AMH_G.US,D,20220414,000000,24.95,25.1702,24.95,25.06,2889,0
+AMH_G.US,D,20220418,000000,24.9766,24.99,24.97,24.98,1974,0
+AMH_G.US,D,20220419,000000,25.045,25.045,25,25,1166,0
+AMH_G.US,D,20220420,000000,25.0731,25.0731,25.0372,25.05,1188,0
+AMH_G.US,D,20220421,000000,25,25,24.85,24.99,12132,0
+AMH_G.US,D,20220422,000000,24.8791,25.15,24.87,25.15,3648,0
+AMH_G.US,D,20220425,000000,24.8979,25.05,24.8979,25.05,2925,0
+AMH_G.US,D,20220426,000000,24.9,24.905,24.7827,24.81,6333,0
+AMH_G.US,D,20220427,000000,24.9,24.9619,24.9,24.9,13705,0
+AMH_G.US,D,20220428,000000,24.9,25.01,24.9,25.01,1660,0
+AMH_G.US,D,20220429,000000,24.94,25.25,24.75,25.25,27523,0
+AMH_G.US,D,20220502,000000,25.2,25.2,24.76,25.14,9156,0
+AMH_G.US,D,20220503,000000,25,25.12,25,25.06,5011,0
+AMH_G.US,D,20220504,000000,24.99,25.08,24.8672,25.01,8408,0
+AMH_G.US,D,20220505,000000,25.06,25.115,25.0282,25.07,5589,0
+AMH_G.US,D,20220506,000000,25.05,25.05,24.98,25,7262,0
+AMH_G.US,D,20220509,000000,24.9501,24.9799,24.75,24.95,10110,0
+AMH_G.US,D,20220510,000000,24.86,24.92,24.75,24.92,15028,0
+AMH_G.US,D,20220511,000000,24.84,24.8699,24.84,24.84,1882,0
+AMH_G.US,D,20220512,000000,24.7968,24.9,24.7968,24.8444,5237,0
+AMH_G.US,D,20220513,000000,24.8456,24.88,24.84,24.84,2442,0
+AMH_G.US,D,20220516,000000,24.85,24.91,24.85,24.91,1942,0
+AMH_G.US,D,20220517,000000,24.92,24.9467,24.85,24.85,3118,0
+AMH_G.US,D,20220518,000000,24.85,24.85,24.7,24.72,9027,0
+AMH_G.US,D,20220519,000000,24.74,24.74,24.74,24.74,561,0
+AMH_G.US,D,20220520,000000,24.84,24.97,24.7332,24.97,7817,0
+AMH_G.US,D,20220523,000000,24.9296,24.97,24.62,24.72,7208,0
+AMH_G.US,D,20220524,000000,24.47,24.87,24.47,24.87,2686,0
+AMH_G.US,D,20220525,000000,24.93,24.93,24.93,24.93,208,0
+AMH_G.US,D,20220526,000000,24.9003,25.069,24.9003,25.069,2684,0
+AMH_G.US,D,20220527,000000,25.0435,25.14,24.9986,25.14,2400,0
+AMH_G.US,D,20220531,000000,25.05,25.05,24.96,24.96,90922,0
+AMH_G.US,D,20220601,000000,25.05,25.05,24.9601,25,780,0
+AMH_G.US,D,20220602,000000,25.15,25.15,25.15,25.15,854,0
+AMH_G.US,D,20220603,000000,25.165,25.165,25.1,25.1158,7231,0
+AMH_G.US,D,20220606,000000,25.1249,25.1249,25.06,25.06,15637,0
+AMH_G.US,D,20220607,000000,25.03,25.0504,24.81,24.94,30572,0
+AMH_G.US,D,20220608,000000,25.17,25.45,25.16,25.16,10190,0
+AMH_G.US,D,20220609,000000,24.97,25.08,24.955,25.05,12223,0
+AMH_G.US,D,20220610,000000,25.2013,25.2013,24.885,24.97,18751,0
+AMH_G.US,D,20220613,000000,24.8,25.0599,24.655,24.95,29021,0
+AMH_G.US,D,20220614,000000,24.26,24.63,24.04,24.4,16706,0
+AMH_G.US,D,20220615,000000,24.47,24.53,24.4,24.4,14211,0
+AMH_G.US,D,20220616,000000,24.23,24.64,24.0775,24.64,37644,0
+AMH_G.US,D,20220617,000000,24.385,24.64,24.33,24.33,9647,0
+AMH_G.US,D,20220621,000000,24.33,24.5338,24.26,24.35,16378,0
+AMH_G.US,D,20220622,000000,24.35,24.7,24.3046,24.7,15569,0
+AMH_G.US,D,20220623,000000,24.77,24.79,24.65,24.693,12552,0
+AMH_G.US,D,20220624,000000,24.56,24.8,24.545,24.8,14670,0
+AMH_G.US,D,20220627,000000,24.81,24.81,24.69,24.7746,20523,0
+AMH_G.US,D,20220628,000000,24.755,24.755,24.755,24.755,418,0
+AMH_G.US,D,20220629,000000,24.66,24.66,24.465,24.48,3025,0
+AMH_G.US,D,20220630,000000,24.513,24.513,24.45,24.45,1487,0
+AMH_G.US,D,20220701,000000,24.9393,24.99,24.3901,24.77,30182,0
+AMH_G.US,D,20220705,000000,24.7075,24.72,24.7,24.72,1066,0
+AMH_G.US,D,20220706,000000,24.9,24.9,24.75,24.9,16592,0
+AMH_G.US,D,20220707,000000,24.9,24.9899,24.86,24.9,2652,0
+AMH_G.US,D,20220708,000000,24.99,25.25,24.925,25.25,6117,0
+AMH_G.US,D,20220711,000000,24.98,25,24.71,25,10716,0
+AMH_G.US,D,20220712,000000,24.86,24.96,24.86,24.915,4238,0
+AMH_G.US,D,20220713,000000,24.8,24.94,24.8,24.94,700,0
+AMH_G.US,D,20220714,000000,24.74,25,24.58,24.95,7476,0
+AMH_G.US,D,20220715,000000,24.9637,24.9637,24.73,24.73,400,0
+AMH_G.US,D,20220718,000000,24.872,25.0999,24.75,24.9,1776,0
+AMH_G.US,D,20220719,000000,24.75,24.85,24.75,24.77,6110,0
+AMH_G.US,D,20220721,000000,25,25,25,25,210,0
+AMH_G.US,D,20220722,000000,24.95,24.95,24.935,24.935,1521,0
+AMH_G.US,D,20220725,000000,25.06,25.06,24.74,24.7497,5498,0
+AMH_G.US,D,20220726,000000,24.7832,24.83,24.78,24.83,9614,0
+AMH_G.US,D,20220727,000000,24.96,24.9909,24.96,24.99,1502,0
+AMH_G.US,D,20220728,000000,25.0799,25.0799,25,25,501,0
+AMH_G.US,D,20220729,000000,24.95,25.48,24.95,25.39,45065,0
+AMH_G.US,D,20220801,000000,25.34,25.4,25.34,25.4,2250,0
+AMH_G.US,D,20220802,000000,25.3465,25.47,25.22,25.23,5506,0
+AMH_G.US,D,20220803,000000,25.5,25.5,25.5,25.5,220,0
+AMH_G.US,D,20220804,000000,25.26,25.49,25.2,25.47,3374,0
+AMH_G.US,D,20220805,000000,25.4571,25.4571,25.43,25.43,624,0
+AMH_G.US,D,20220808,000000,25.295,25.295,25.295,25.295,512,0
+AMH_G.US,D,20220811,000000,25.35,25.35,25.26,25.26,1138,0
+AMH_G.US,D,20220812,000000,25.35,25.35,25.35,25.35,300,0
+AMH_G.US,D,20220815,000000,25.32,25.32,25.32,25.32,244,0
+AMH_G.US,D,20220816,000000,25.2663,25.35,25.04,25.35,12472,0
+AMH_G.US,D,20220817,000000,25.3,25.45,25.27,25.45,4921,0
+AMH_G.US,D,20220818,000000,25.4,25.46,25.32,25.46,13732,0
+AMH_G.US,D,20220819,000000,25.38,25.46,25.35,25.46,2884,0
+AMH_G.US,D,20220822,000000,25.39,25.39,25.31,25.31,4833,0
+AMH_G.US,D,20220823,000000,25.3,25.3135,25.05,25.05,3705,0
+AMH_G.US,D,20220824,000000,25.256,25.27,25.11,25.18,204293,0
+AMH_G.US,D,20220825,000000,25.11,25.18,25.055,25.18,2603,0
+AMH_G.US,D,20220826,000000,25.25,25.26,25.25,25.26,786,0
+AMH_G.US,D,20220829,000000,25.2,25.25,25.0866,25.0866,6963,0
+AMH_G.US,D,20220830,000000,25.13,25.13,24.98,24.98,3417,0
+AMH_G.US,D,20220831,000000,25.1,25.1,24.59,24.62,73936,0
+AMH_G.US,D,20220901,000000,24.585,24.59,24.445,24.48,9764,0
+AMH_G.US,D,20220902,000000,24.54,24.54,24.23,24.26,19937,0
+AMH_G.US,D,20220906,000000,24.3,24.67,24.3,24.6,3433,0
+AMH_G.US,D,20220907,000000,24.558,24.558,24.46,24.47,1204,0
+AMH_G.US,D,20220908,000000,24.4,24.5816,24.225,24.56,7480,0
+AMH_G.US,D,20220909,000000,24.56,25.03,24.53,25.02,4553,0
+AMH_G.US,D,20220912,000000,25.02,25.1652,24.9901,25.12,10692,0
+AMH_G.US,D,20220913,000000,24.87,24.89,24.64,24.89,5745,0
+AMH_G.US,D,20220914,000000,24.79,24.79,24.38,24.45,5592,0
+AMH_G.US,D,20220915,000000,24.34,24.4,24.3,24.371,8714,0
+AMH_G.US,D,20220916,000000,24.38,24.38,24.38,24.38,920,0
+AMH_G.US,D,20220919,000000,24.3,24.3199,24.27,24.3,654,0
+AMH_G.US,D,20220920,000000,24,24.13,24,24,1288,0
+AMH_G.US,D,20220921,000000,24.23,24.23,23.92,23.92,4497,0
+AMH_G.US,D,20220922,000000,23.75,23.775,23.52,23.56,4311,0
+AMH_G.US,D,20220923,000000,23.43,23.5,23.3,23.49,7164,0
+AMH_G.US,D,20220926,000000,23.28,23.3,23,23.08,30729,0
+AMH_G.US,D,20220927,000000,22.98,23.045,22.76,22.8199,17774,0
+AMH_G.US,D,20220928,000000,22.6875,22.89,22.6875,22.89,4246,0
+AMH_G.US,D,20220929,000000,22.82,22.82,22.7109,22.75,1021,0
+AMH_G.US,D,20220930,000000,22.75,22.85,22.49,22.5,79224,0
+AMH_G.US,D,20221003,000000,22.51,22.59,22.4717,22.55,37551,0
+AMH_G.US,D,20221004,000000,22.64,22.64,22.45,22.54,28310,0
+AMH_G.US,D,20221005,000000,22.57,22.57,22.3613,22.4,17638,0
+AMH_G.US,D,20221006,000000,22.2055,22.4,22.2055,22.28,28600,0
+AMH_G.US,D,20221007,000000,22.19,23.25,21.91,22.4,29527,0
+AMH_G.US,D,20221010,000000,22.25,22.5,22.12,22.5,30810,0
+AMH_G.US,D,20221011,000000,22.52,22.52,22.18,22.22,2786,0
+AMH_G.US,D,20221012,000000,22.29,22.29,22.15,22.18,14966,0
+AMH_G.US,D,20221013,000000,22.04,22.35,22.04,22.2,9981,0
+AMH_G.US,D,20221014,000000,22.3999,22.3999,22.25,22.25,19206,0
+AMH_G.US,D,20221017,000000,22.39,22.565,22.3,22.3,23635,0
+AMH_G.US,D,20221018,000000,22.5,22.53,22.26,22.3,4009,0
+AMH_G.US,D,20221019,000000,22.25,22.37,21.94,21.97,3800,0
+AMH_G.US,D,20221020,000000,21.9196,22.1499,21.71,21.71,6094,0
+AMH_G.US,D,20221021,000000,21.6684,21.6684,21.2182,21.5,6137,0
+AMH_G.US,D,20221024,000000,21.25,21.26,20.53,21,22318,0
+AMH_G.US,D,20221025,000000,21.02,21.09,20.7528,21.09,45492,0
+AMH_G.US,D,20221026,000000,20.905,21.09,20.72,20.94,15993,0
+AMH_G.US,D,20221027,000000,21.1352,21.15,20.97,21.15,8169,0
+AMH_G.US,D,20221028,000000,22.1623,22.1623,21.23,21.6882,106172,0
+AMH_G.US,D,20221031,000000,21.56,22.21,21.56,21.98,24153,0
+AMH_G.US,D,20221101,000000,21.71,21.7901,21.59,21.74,4438,0
+AMH_G.US,D,20221102,000000,21.87,21.87,21.5258,21.68,4496,0
+AMH_G.US,D,20221103,000000,21.04,21.85,21.04,21.74,11518,0
+AMH_G.US,D,20221104,000000,21.73,21.8,21.56,21.74,9581,0
+AMH_G.US,D,20221107,000000,21.77,21.95,21.7001,21.78,6794,0
+AMH_G.US,D,20221108,000000,22.11,22.4,22.11,22.4,6517,0
+AMH_G.US,D,20221109,000000,22.18,22.41,22.1525,22.41,10773,0
+AMH_G.US,D,20221110,000000,22.9,22.94,22.9,22.94,3340,0
+AMH_G.US,D,20221111,000000,23.03,23.03,22.81,22.9,1487,0
+AMH_G.US,D,20221114,000000,22.55,22.6,22.42,22.45,4969,0
+AMH_G.US,D,20221115,000000,22.3,22.59,22.15,22.45,29318,0
+AMH_G.US,D,20221116,000000,22.6,22.74,22.45,22.57,28750,0
+AMH_G.US,D,20221117,000000,22.4945,22.4945,22.41,22.42,1447,0
+AMH_G.US,D,20221118,000000,22.44,22.44,22.11,22.22,6687,0
+AMH_G.US,D,20221121,000000,22.25,22.25,21.7,21.9199,26503,0
+AMH_G.US,D,20221122,000000,21.92,22,21.9,21.9,7051,0
+AMH_G.US,D,20221123,000000,21.79,21.96,21.44,21.9583,42818,0
+AMH_G.US,D,20221125,000000,21.9266,21.94,21.8362,21.87,3355,0
+AMH_G.US,D,20221128,000000,21.87,21.93,21.74,21.93,21311,0
+AMH_G.US,D,20221129,000000,22.1215,22.14,21.97,21.99,3550,0
+AMH_G.US,D,20221130,000000,21.99,22.27,21.95,22.27,14457,0
+AMH_G.US,D,20221201,000000,22.1,22.84,22.1,22.84,9980,0
+AMH_G.US,D,20221202,000000,22.68,22.81,22.39,22.77,6513,0
+AMH_G.US,D,20221205,000000,22.65,22.71,22.2776,22.685,23351,0
+AMH_G.US,D,20221206,000000,22.645,23,22.6,22.67,11460,0
+AMH_G.US,D,20221207,000000,22.67,23.65,22.65,23.35,84688,0
+AMH_G.US,D,20221208,000000,23.1,23.5,23.095,23.4699,9041,0
+AMH_G.US,D,20221209,000000,23.45,23.8,23.4,23.46,7591,0
+AMH_G.US,D,20221212,000000,22.88,23.0001,22.88,22.94,5172,0
+AMH_G.US,D,20221213,000000,22.95,23.15,22.76,23.15,8104,0
+AMH_G.US,D,20221214,000000,22.5,22.85,22.5,22.85,14016,0
+AMH_G.US,D,20221215,000000,22.4,22.51,22.4,22.4338,992,0
+AMH_G.US,D,20221216,000000,22.14,22.35,21.82,22.2663,24456,0
+AMH_G.US,D,20221219,000000,22.03,22.2422,22.03,22.2422,2402,0
+AMH_G.US,D,20221220,000000,21.81,21.985,21.79,21.925,13379,0
+AMH_G.US,D,20221221,000000,21.79,22.165,21.79,22.02,6432,0
+AMH_G.US,D,20221222,000000,21.74,21.99,21.74,21.99,4098,0
+AMH_G.US,D,20221223,000000,21.9,22,21.7106,21.9835,8077,0
+AMH_G.US,D,20221227,000000,21.7053,21.898,21.29,21.88,7906,0
+AMH_G.US,D,20221228,000000,21.8438,21.8438,19.53,21.26,28830,0
+AMH_G.US,D,20221229,000000,21.39,22.0381,21.36,21.5354,5047,0
+AMH_G.US,D,20221230,000000,21.92,22.16,21.552,22.16,7544,0
+AMH_G.US,D,20230103,000000,22.105,22.105,22.105,22.105,184,0
+AMH_G.US,D,20230104,000000,22.1,22.32,22.1,22.32,2953,0
+AMH_G.US,D,20230105,000000,22.3396,22.36,22,22.36,2002,0
+AMH_G.US,D,20230106,000000,22.39,22.89,22.3066,22.89,3969,0
+AMH_G.US,D,20230109,000000,22.93,23.005,22.9,22.9357,5141,0
+AMH_G.US,D,20230110,000000,22.9923,23.06,22.91,23.06,7909,0
+AMH_G.US,D,20230111,000000,23.105,23.15,22.98,23.14,2381,0
+AMH_G.US,D,20230112,000000,23.14,23.245,23.0197,23.144,12199,0
+AMH_G.US,D,20230113,000000,23.23,23.53,23.1001,23.41,2051,0
+AMH_G.US,D,20230117,000000,23.41,23.6144,23.41,23.49,13795,0
+AMH_G.US,D,20230118,000000,23.8026,23.8026,23.4681,23.5,12336,0
+AMH_G.US,D,20230119,000000,23.24,23.4,23.24,23.2901,14257,0
+AMH_G.US,D,20230120,000000,22.39,23.27,22.34,23.16,8145,0
+AMH_G.US,D,20230123,000000,23.18,23.2942,23,23.08,5691,0
+AMH_G.US,D,20230124,000000,23.15,23.4876,23.15,23.2,4161,0
+AMH_G.US,D,20230125,000000,23.39,23.428,23.275,23.31,2647,0
+AMH_G.US,D,20230126,000000,23.4699,23.4699,23.4699,23.4699,1174,0
+AMH_G.US,D,20230127,000000,23.4141,23.43,23.25,23.3664,2094,0
+AMH_G.US,D,20230130,000000,23.3797,23.3797,23.3797,23.3797,848,0
+AMH_G.US,D,20230131,000000,23.38,23.96,23.21,23.96,8275,0
+AMH_G.US,D,20230201,000000,23.7,23.7,23.585,23.61,3403,0
+AMH_G.US,D,20230202,000000,23.6751,23.875,23.5784,23.855,5414,0
+AMH_G.US,D,20230203,000000,23.81,23.886,23.67,23.8,11786,0
+AMH_G.US,D,20230206,000000,23.85,23.85,23.6701,23.715,6920,0
+AMH_G.US,D,20230207,000000,23.82,23.82,23.49,23.7,12917,0
+AMH_G.US,D,20230208,000000,23.5,23.76,23.5,23.7,5352,0
+AMH_G.US,D,20230209,000000,23.73,23.9987,23.73,23.7401,7263,0
+AMH_G.US,D,20230210,000000,23.48,23.858,23.48,23.6419,4328,0
+AMH_G.US,D,20230213,000000,23.54,23.64,23.51,23.51,1479,0
+AMH_G.US,D,20230214,000000,23.5,23.73,23.424,23.73,3308,0
+AMH_G.US,D,20230215,000000,23.58,23.5877,23.52,23.554,3015,0
+AMH_G.US,D,20230216,000000,23.55,23.55,23.26,23.26,2819,0
+AMH_G.US,D,20230217,000000,23.4001,23.42,23.31,23.31,4072,0
+AMH_G.US,D,20230221,000000,23.28,23.28,22.9,23.01,19468,0
+AMH_G.US,D,20230222,000000,22.81,23.22,22.7399,23.0262,23841,0
+AMH_G.US,D,20230223,000000,23.12,23.25,23.12,23.25,2144,0
+AMH_G.US,D,20230224,000000,23.02,23.29,22.94,23.1555,1731,0
+AMH_G.US,D,20230227,000000,23.25,23.27,22.88,23.12,11175,0
+AMH_G.US,D,20230228,000000,23.26,23.74,23.19,23.64,9242,0
+AMH_G.US,D,20230301,000000,23.38,23.49,23.34,23.36,4683,0
+AMH_G.US,D,20230302,000000,23.36,23.44,23.22,23.25,8061,0
+AMH_G.US,D,20230303,000000,23.08,23.255,23.08,23.23,9797,0
+AMH_G.US,D,20230306,000000,23.27,23.3,23.1761,23.28,5921,0
+AMH_G.US,D,20230307,000000,22.87,22.93,22.6885,22.8015,8170,0
+AMH_G.US,D,20230308,000000,23.05,23.05,22.32,22.65,18747,0
+AMH_G.US,D,20230309,000000,22.55,22.58,22.3035,22.49,13159,0
+AMH_G.US,D,20230310,000000,22.4654,22.8399,22.06,22.5791,14979,0
+AMH_G.US,D,20230313,000000,22.03,23.1,22.03,22.7,5522,0
+AMH_G.US,D,20230314,000000,22.4232,22.7,22.1092,22.36,8123,0
+AMH_G.US,D,20230315,000000,22.47,22.5,21.4766,21.92,8804,0
+AMH_G.US,D,20230316,000000,21.9,22.1,21.75,21.9577,15492,0
+AMH_G.US,D,20230317,000000,22.48,22.5,21.72,22.12,3771,0
+AMH_G.US,D,20230320,000000,21.83,22.15,21.83,22.115,1963,0
+AMH_G.US,D,20230321,000000,22.3,22.59,22.2401,22.5365,4693,0
+AMH_G.US,D,20230322,000000,22.53,22.74,22.15,22.52,5145,0
+AMH_G.US,D,20230323,000000,22.72,22.72,22.21,22.25,3114,0
+AMH_G.US,D,20230324,000000,22.25,22.57,22.25,22.3201,3254,0
+AMH_G.US,D,20230327,000000,22.84,22.89,22.83,22.86,1350,0
+AMH_G.US,D,20230328,000000,22.62,22.8037,22.59,22.8,2490,0
+AMH_G.US,D,20230329,000000,22.5943,22.895,22.5801,22.83,28798,0
+AMH_G.US,D,20230330,000000,23.12,23.12,22.7553,22.98,3935,0
+AMH_G.US,D,20230331,000000,23.09,23.6,22.76,23.51,24923,0
+AMH_G.US,D,20230403,000000,23.51,23.69,23.485,23.6,12734,0
+AMH_G.US,D,20230404,000000,23.5254,23.81,23.51,23.81,3861,0
+AMH_G.US,D,20230405,000000,23.69,23.705,23.56,23.56,3332,0
+AMH_G.US,D,20230406,000000,23.63,23.75,23.56,23.59,2111,0
+AMH_G.US,D,20230410,000000,23.48,23.735,23.48,23.6,4513,0
+AMH_G.US,D,20230411,000000,23.57,23.7699,23.57,23.73,1846,0
+AMH_G.US,D,20230412,000000,23.6,23.82,23.6,23.8017,3192,0
+AMH_G.US,D,20230413,000000,23.67,23.7774,23.6525,23.7774,5727,0
+AMH_G.US,D,20230414,000000,23.71,23.9,23.71,23.9,2637,0
+AMH_G.US,D,20230417,000000,23.8409,23.88,23.81,23.88,858,0
+AMH_G.US,D,20230418,000000,23.3365,23.9699,23.3365,23.79,5481,0
+AMH_G.US,D,20230419,000000,23.9,23.9383,23.9,23.9001,7294,0
+AMH_G.US,D,20230420,000000,23.52,23.775,23.4,23.775,4537,0
+AMH_G.US,D,20230421,000000,23.58,23.8999,23.498,23.8116,4186,0
+AMH_G.US,D,20230424,000000,24.0016,24.0016,23.9,23.94,7201,0
+AMH_G.US,D,20230425,000000,23.85,23.93,23.8405,23.88,8949,0
+AMH_G.US,D,20230426,000000,23.605,23.9,23.605,23.9,3250,0
+AMH_G.US,D,20230427,000000,23.91,23.91,23.9,23.9,1008,0
+AMH_G.US,D,20230428,000000,24.18,24.41,24.17,24.38,12858,0
+AMH_G.US,D,20230501,000000,24.22,24.37,24,24.1,6560,0
+AMH_G.US,D,20230502,000000,24.41,24.41,23.98,24.08,8069,0
+AMH_G.US,D,20230503,000000,23.89,23.97,23.89,23.97,4422,0
+AMH_G.US,D,20230504,000000,24.02,24.03,23.77,23.99,11876,0
+AMH_G.US,D,20230505,000000,24.38,24.38,23.89,24.36,1302,0
+AMH_G.US,D,20230508,000000,24.37,24.77,24.37,24.609,16085,0
+AMH_G.US,D,20230509,000000,24.64,24.65,24.55,24.65,3810,0
+AMH_G.US,D,20230510,000000,24.65,24.985,24.5575,24.95,13357,0
+AMH_G.US,D,20230511,000000,24.85,24.85,24.29,24.35,11218,0
+AMH_G.US,D,20230515,000000,24.5,24.5,24.5,24.5,958,0
+AMH_G.US,D,20230516,000000,24.8,24.8,24.45,24.73,13125,0
+AMH_G.US,D,20230517,000000,24.7,24.8,24.7,24.8,3097,0
+AMH_G.US,D,20230518,000000,24.4956,24.56,24.465,24.465,7461,0
+AMH_G.US,D,20230519,000000,24.31,24.31,24.31,24.31,178,0
+AMH_G.US,D,20230522,000000,24.2,24.2,24.2,24.2,4459,0
+AMH_G.US,D,20230523,000000,24.05,24.05,23.95,23.95,5196,0
+AMH_G.US,D,20230524,000000,23.71,24.05,23.58,24,6566,0
+AMH_G.US,D,20230525,000000,23.61,23.8,23.5,23.79,2286,0
+AMH_G.US,D,20230526,000000,23.53,23.76,23.47,23.76,3787,0
+AMH_G.US,D,20230530,000000,23.8,23.8,23.47,23.47,6207,0
+AMH_G.US,D,20230531,000000,23.5,23.8398,23.5,23.58,17960,0
+AMH_G.US,D,20230601,000000,23.585,23.6395,23.58,23.6395,840,0
+AMH_G.US,D,20230602,000000,23.85,23.85,23.66,23.8,4930,0
+AMH_G.US,D,20230605,000000,23.65,23.775,23.6499,23.775,4208,0
+AMH_G.US,D,20230606,000000,23.775,23.775,23.6451,23.75,3995,0
+AMH_G.US,D,20230607,000000,23.795,23.795,23.73,23.73,682,0
+AMH_G.US,D,20230608,000000,23.98,24,23.9,23.9,1469,0
+AMH_G.US,D,20230612,000000,23.7,23.7,23.665,23.69,2969,0
+AMH_G.US,D,20230613,000000,23.755,23.755,23.64,23.7,4990,0
+AMH_G.US,D,20230614,000000,23.42,23.42,23.23,23.23,1749,0
+AMH_G.US,D,20230615,000000,23.1869,23.46,23.1869,23.37,11199,0
+AMH_G.US,D,20230616,000000,23.45,23.49,23.38,23.38,2714,0
+AMH_G.US,D,20230620,000000,23.17,23.27,23.1,23.1,3733,0
+AMH_G.US,D,20230621,000000,23.1,23.1,22.88,22.89,2999,0
+AMH_G.US,D,20230622,000000,23.075,23.075,22.76,22.8999,6182,0
+AMH_G.US,D,20230623,000000,22.77,22.91,22.77,22.9,1103,0
+AMH_G.US,D,20230626,000000,22.9,22.94,22.8631,22.9,5012,0
+AMH_G.US,D,20230627,000000,22.81,22.9,22.79,22.79,5842,0
+AMH_G.US,D,20230628,000000,22.93,23.13,22.93,23.13,5650,0
+AMH_G.US,D,20230629,000000,23.125,23.125,22.8001,22.89,6133,0
+AMH_G.US,D,20230630,000000,22.95,24.16,22.91,24.16,45712,0
+AMH_G.US,D,20230703,000000,23.88,24.15,23.85,24.02,7724,0
+AMH_G.US,D,20230705,000000,24.02,24.26,23.75,23.75,14419,0
+AMH_G.US,D,20230706,000000,23.64,23.64,23.2301,23.37,3367,0
+AMH_G.US,D,20230707,000000,23.5502,23.67,23.37,23.37,3501,0
+AMH_G.US,D,20230710,000000,23.48,23.48,23.27,23.27,4467,0
+AMH_G.US,D,20230711,000000,23.31,23.31,23.01,23.01,3165,0
+AMH_G.US,D,20230712,000000,23.05,23.13,22.9,22.9,5244,0
+AMH_G.US,D,20230713,000000,23.39,23.39,22.8105,23,2287,0
+AMH_G.US,D,20230714,000000,22.845,22.9,22.75,22.8999,25600,0
+AMH_G.US,D,20230717,000000,22.73,22.8112,22.71,22.71,5072,0
+AMH_G.US,D,20230718,000000,23.02,23.02,22.82,22.935,4686,0
+AMH_G.US,D,20230719,000000,23.18,23.18,22.9091,23.0337,6597,0
+AMH_G.US,D,20230721,000000,22.98,23.0921,22.98,23.0921,615,0
+AMH_G.US,D,20230724,000000,23.2088,23.2088,23.05,23.05,346,0
+AMH_G.US,D,20230725,000000,22.95,23.04,22.895,22.9,4887,0
+AMH_G.US,D,20230726,000000,23.02,23.1,22.975,23.01,3790,0
+AMH_G.US,D,20230727,000000,22.97,22.97,22.73,22.81,12216,0
+AMH_G.US,D,20230728,000000,23,23,22.79,22.8199,12856,0
+AMH_G.US,D,20230731,000000,23.03,23.13,23.03,23.13,1772,0
+AMH_G.US,D,20230801,000000,23.01,23.01,22.925,22.97,11949,0
+AMH_G.US,D,20230802,000000,22.97,22.97,22.65,22.89,5066,0
+AMH_G.US,D,20230803,000000,22.65,22.67,22.483,22.6171,5611,0
+AMH_G.US,D,20230804,000000,22.87,22.99,22.76,22.78,3826,0
+AMH_G.US,D,20230807,000000,22.5487,22.74,22.5487,22.74,4028,0
+AMH_G.US,D,20230808,000000,22.65,22.7208,22.5677,22.65,6034,0
+AMH_G.US,D,20230809,000000,22.63,22.98,22.25,22.36,33910,0
+AMH_G.US,D,20230810,000000,22.36,22.5489,22.2614,22.33,26481,0
+AMH_G.US,D,20230811,000000,22.07,22.4329,22.07,22.415,2607,0
+AMH_G.US,D,20230814,000000,22.535,22.535,22.3316,22.3316,5321,0
+AMH_G.US,D,20230815,000000,22.31,22.45,22.31,22.31,2782,0
+AMH_G.US,D,20230816,000000,22.46,22.46,22.11,22.11,3014,0
+AMH_G.US,D,20230817,000000,22.31,22.31,22.27,22.2701,2783,0
+AMH_G.US,D,20230818,000000,22.2,22.29,22.13,22.16,1789,0
+AMH_G.US,D,20230821,000000,22.11,22.161,22.06,22.07,6499,0
+AMH_G.US,D,20230822,000000,22.34,22.37,22.06,22.06,8385,0
+AMH_G.US,D,20230823,000000,22.06,22.22,22.06,22.22,1896,0
+AMH_G.US,D,20230824,000000,22.35,22.35,22.16,22.35,1720,0
+AMH_G.US,D,20230825,000000,22.12,22.3295,22.11,22.3005,3485,0
+AMH_G.US,D,20230828,000000,22.5118,22.5118,22.28,22.28,2262,0
+AMH_G.US,D,20230829,000000,22.4,22.53,22.26,22.27,6121,0
+AMH_G.US,D,20230830,000000,22.3624,22.395,22.3,22.395,4009,0
+AMH_G.US,D,20230831,000000,22.43,22.55,22.28,22.36,17917,0
+AMH_G.US,D,20230901,000000,22.36,22.528,22.33,22.46,3957,0
+AMH_G.US,D,20230905,000000,22.44,22.45,22.26,22.26,3240,0
+AMH_G.US,D,20230906,000000,22.22,22.3002,22.21,22.3002,7726,0
+AMH_G.US,D,20230907,000000,22.22,22.33,22.21,22.33,8067,0
+AMH_G.US,D,20230908,000000,22.45,22.45,22.45,22.45,462,0
+AMH_G.US,D,20230911,000000,22.27,22.295,22.25,22.295,1360,0
+AMH_G.US,D,20230913,000000,22.33,22.5,22.3205,22.4852,5320,0
+AMH_G.US,D,20230914,000000,22.15,22.22,22.12,22.22,848,0
+AMH_G.US,D,20230915,000000,22.26,22.5297,22.24,22.5,4161,0
+AMH_G.US,D,20230918,000000,22.29,22.552,22.26,22.552,1356,0
+AMH_G.US,D,20230919,000000,22.44,22.5623,22.44,22.56,1924,0
+AMH_G.US,D,20230920,000000,22.55,22.605,22.4153,22.57,5761,0
+AMH_G.US,D,20230921,000000,22.33,22.33,22.12,22.27,2279,0
+AMH_G.US,D,20230922,000000,22.19,22.19,22.095,22.13,2477,0
+AMH_G.US,D,20230925,000000,22.01,22.2303,22.01,22.145,969,0
+AMH_G.US,D,20230926,000000,21.9,22.115,21.9,22.115,4245,0
+AMH_G.US,D,20230927,000000,21.95,21.95,21.7,21.7,10588,0
+AMH_G.US,D,20230928,000000,21.805,22.05,21.75,22.05,10847,0
+AMH_G.US,D,20230929,000000,22.13,22.13,21.75,21.75,15966,0
+AMH_G.US,D,20231002,000000,21.75,21.8,21.6,21.6293,5018,0
+AMH_G.US,D,20231003,000000,21.58,21.6146,21.12,21.2277,8312,0
+AMH_G.US,D,20231004,000000,21.9303,21.9303,21.15,21.32,3478,0
+AMH_G.US,D,20231005,000000,21.32,21.35,21.1881,21.2259,5580,0
+AMH_G.US,D,20231006,000000,21.91,21.91,21.25,21.25,2085,0
+AMH_G.US,D,20231009,000000,21.7,21.7,21.7,21.7,545,0
+AMH_G.US,D,20231010,000000,21.84,22.0165,21.61,21.61,20642,0
+AMH_G.US,D,20231011,000000,21.7288,21.7288,21.41,21.41,219,0
+AMH_G.US,D,20231012,000000,21.6713,21.6713,21.569,21.59,1847,0
+AMH_G.US,D,20231013,000000,21.58,21.58,21.58,21.58,308,0
+AMH_G.US,D,20231016,000000,21.4401,21.723,21.4401,21.58,2853,0
+AMH_G.US,D,20231017,000000,21.47,21.51,21.47,21.51,1016,0
+AMH_G.US,D,20231018,000000,21.64,21.64,21.28,21.325,6088,0
+AMH_G.US,D,20231019,000000,21.5973,21.5973,21.41,21.43,3013,0
+AMH_G.US,D,20231020,000000,21.5166,21.5166,21.33,21.33,2674,0
+AMH_G.US,D,20231023,000000,21.2,21.35,21.1,21.34,3780,0
+AMH_G.US,D,20231024,000000,21.6556,21.87,21.6556,21.87,985,0
+AMH_G.US,D,20231025,000000,21.4,21.75,21.4,21.415,6055,0
+AMH_G.US,D,20231026,000000,21.54,21.54,21.4865,21.495,770,0
+AMH_G.US,D,20231027,000000,21.54,21.6,21.46,21.5,3882,0
+AMH_G.US,D,20231030,000000,21.522,21.62,21.4987,21.6,16517,0
+AMH_G.US,D,20231031,000000,21.52,21.58,21.34,21.34,7353,0
+AMH_G.US,D,20231101,000000,21.74,21.74,21.3101,21.505,6163,0
+AMH_G.US,D,20231102,000000,22.05,22.05,21.9,21.99,6754,0
+AMH_G.US,D,20231103,000000,22.15,22.81,22.1499,22.74,6277,0
+AMH_G.US,D,20231106,000000,22.1598,22.5598,22.1598,22.48,3500,0
+AMH_G.US,D,20231107,000000,22.3,22.39,21.83,22.2211,2096,0
+AMH_G.US,D,20231108,000000,22.525,22.8,22.5,22.8,9297,0
+AMH_G.US,D,20231109,000000,22.44,22.5895,22.44,22.58,1512,0
+AMH_G.US,D,20231110,000000,22.7,22.88,22.7,22.87,1791,0
+AMH_G.US,D,20231113,000000,22.575,22.8,22.5,22.8,4765,0
+AMH_G.US,D,20231114,000000,22.85,23.67,22.85,23.22,7418,0
+AMH_G.US,D,20231115,000000,23.3,23.39,23.17,23.17,8387,0
+AMH_G.US,D,20231116,000000,23.445,23.445,23.1,23.15,7499,0
+AMH_G.US,D,20231117,000000,23.385,23.385,22.98,23.102,6121,0
+AMH_G.US,D,20231120,000000,23,23.4648,22.95,22.9689,7764,0
+AMH_G.US,D,20231121,000000,22.9,23.2486,22.66,22.66,2962,0
+AMH_G.US,D,20231122,000000,22.78,22.9956,22.43,22.5999,11879,0
+AMH_G.US,D,20231124,000000,22.5,22.805,22.5,22.67,2217,0
+AMH_G.US,D,20231127,000000,22.5,22.6519,22.485,22.5976,5276,0
+AMH_G.US,D,20231128,000000,22.65,22.7051,22.5171,22.55,5890,0
+AMH_G.US,D,20231129,000000,22.8,22.9,22.62,22.715,3273,0
+AMH_G.US,D,20231130,000000,22.75,23.91,22.6405,23.64,50018,0
+AMH_G.US,D,20231201,000000,23.51,23.63,23.07,23.48,37445,0
+AMH_G.US,D,20231204,000000,23.48,23.59,23.48,23.59,2078,0
+AMH_G.US,D,20231205,000000,23.51,23.665,23.22,23.27,17258,0
+AMH_G.US,D,20231206,000000,23.42,23.45,23.26,23.34,25599,0
+AMH_G.US,D,20231207,000000,23.34,23.74,23.34,23.57,6932,0
+AMH_G.US,D,20231208,000000,23.42,23.56,23.42,23.56,677,0
+AMH_G.US,D,20231211,000000,23.31,23.4725,23.27,23.45,8523,0
+AMH_G.US,D,20231212,000000,23.25,23.94,23.25,23.45,3105,0
+AMH_G.US,D,20231213,000000,23.74,24.3463,23.6,24.14,12165,0
+AMH_G.US,D,20231214,000000,24,24.1,23.82,24.07,3159,0
+AMH_G.US,D,20231215,000000,23.58,23.9399,23.475,23.82,4093,0
+AMH_G.US,D,20231218,000000,24.595,24.595,22.94,23.3999,8703,0
+AMH_G.US,D,20231219,000000,23.26,23.51,23.26,23.37,6441,0
+AMH_G.US,D,20231220,000000,23.31,23.35,23.25,23.25,5018,0
+AMH_G.US,D,20231221,000000,23.13,23.8,23.13,23.63,4505,0
+AMH_G.US,D,20231222,000000,23.6892,23.78,23.45,23.45,8847,0
+AMH_G.US,D,20231226,000000,23.39,23.7,23.39,23.68,2806,0
+AMH_G.US,D,20231227,000000,23.35,23.8,23.35,23.8,5371,0
+AMH_G.US,D,20231228,000000,23.5171,23.915,23.5171,23.915,1221,0
+AMH_G.US,D,20231229,000000,24.19,24.35,23.8383,24.05,3911,0
+AMH_G.US,D,20240102,000000,24,24.22,23.52,23.92,6399,0
+AMH_G.US,D,20240103,000000,23.86,23.86,23.5,23.63,3457,0
+AMH_G.US,D,20240104,000000,23.9,23.96,23.87,23.885,2978,0
+AMH_G.US,D,20240105,000000,23.81,23.84,23.81,23.84,1235,0
+AMH_G.US,D,20240108,000000,23.67,23.87,23.61,23.7,5333,0
+AMH_G.US,D,20240109,000000,23.785,23.9498,23.67,23.75,3176,0
+AMH_G.US,D,20240110,000000,24.17,24.17,23.93,24.05,5504,0
+AMH_G.US,D,20240111,000000,23.94,23.94,23.6999,23.84,2751,0
+AMH_G.US,D,20240116,000000,23.62,23.62,23.62,23.62,369,0
+AMH_G.US,D,20240117,000000,23.7758,23.7758,23.56,23.63,3582,0
+AMH_G.US,D,20240118,000000,23.69,23.69,23.69,23.69,822,0
+AMH_G.US,D,20240119,000000,23.65,23.65,23.555,23.5812,3337,0
+AMH_G.US,D,20240122,000000,23.9,23.9,23.33,23.52,16452,0
+AMH_G.US,D,20240123,000000,23.7,23.7,23.34,23.4855,3240,0
+AMH_G.US,D,20240124,000000,23.23,23.5601,23.2,23.5601,1520,0
+AMH_G.US,D,20240125,000000,23.78,23.875,23.545,23.79,5360,0
+AMH_G.US,D,20240126,000000,23.62,23.7445,23.54,23.67,3167,0
+AMH_G.US,D,20240129,000000,23.8,23.8,23.7001,23.7001,1782,0
+AMH_G.US,D,20240130,000000,23.71,24.0054,23.71,23.71,1963,0
+AMH_G.US,D,20240131,000000,23.52,23.82,23.52,23.55,3492,0
+AMH_G.US,D,20240201,000000,23.81,23.95,23.7,23.95,7221,0
+AMH_G.US,D,20240202,000000,24,24,23.7001,23.9,4553,0
+AMH_G.US,D,20240206,000000,23.53,23.74,23.31,23.74,13073,0
+AMH_G.US,D,20240207,000000,23.6,23.7386,23.35,23.3944,7043,0
+AMH_G.US,D,20240208,000000,23.4,23.81,23.3632,23.81,6303,0
+AMH_G.US,D,20240209,000000,23.9003,24.0345,23.87,24.0345,5736,0
+AMH_G.US,D,20240212,000000,23.94,24.2,23.94,24.2,5027,0
+AMH_G.US,D,20240213,000000,23.6244,24.04,23.6244,24.04,8146,0
+AMH_G.US,D,20240214,000000,24,24.25,24,24.25,2455,0
+AMH_G.US,D,20240215,000000,24.045,24.1,23.94,24.1,5309,0
+AMH_G.US,D,20240216,000000,24.03,24.1098,23.7,23.79,11373,0
+AMH_G.US,D,20240220,000000,23.95,24.06,23.82,23.99,3633,0
+AMH_G.US,D,20240221,000000,23.67,23.88,23.63,23.63,5548,0
+AMH_G.US,D,20240222,000000,23.7401,24.3514,23.7401,23.98,3702,0
+AMH_G.US,D,20240223,000000,23.86,24.115,23.86,24.1,7390,0
+AMH_G.US,D,20240226,000000,23.9,24.2164,23.785,24.17,19493,0
+AMH_G.US,D,20240227,000000,24.11,24.46,24,24.29,9044,0
+AMH_G.US,D,20240228,000000,24.205,24.43,24.01,24.25,16468,0
+AMH_G.US,D,20240229,000000,24.35,24.55,23.72,23.94,48583,0
+AMH_G.US,D,20240301,000000,23.99,24.2,23.8984,23.8984,5813,0
+AMH_G.US,D,20240304,000000,23.9,23.9,23.644,23.77,5725,0
+AMH_G.US,D,20240305,000000,23.939,23.94,23.939,23.94,1863,0
+AMH_G.US,D,20240306,000000,23.93,23.93,23.635,23.84,4501,0
+AMH_G.US,D,20240307,000000,24,24.18,23.94,24.01,8237,0
+AMH_G.US,D,20240308,000000,24.09,24.365,24.09,24.365,2026,0
+AMH_G.US,D,20240311,000000,24.045,24.42,24.045,24.33,2650,0
+AMH_G.US,D,20240313,000000,24.43,24.49,24.2933,24.3201,4816,0
+AMH_G.US,D,20240314,000000,23.8273,24.01,23.64,23.7078,5880,0
+AMH_G.US,D,20240318,000000,23.705,23.82,23.682,23.7933,1907,0
+AMH_G.US,D,20240319,000000,24.0922,24.0922,23.8,23.8,7076,0
+AMH_G.US,D,20240320,000000,23.8732,23.95,23.5631,23.72,8486,0
+AMH_G.US,D,20240321,000000,23.93,24.07,23.8401,23.86,5808,0
+AMH_G.US,D,20240322,000000,24.1084,24.1084,23.74,23.94,11346,0
+AMH_G.US,D,20240325,000000,24.1294,24.13,23.76,23.76,4579,0
+AMH_G.US,D,20240326,000000,23.53,23.56,23.44,23.47,3559,0
+AMH_G.US,D,20240327,000000,23.68,23.755,23.5,23.5,4416,0
+AMH_G.US,D,20240328,000000,23.85,23.93,22.97,22.99,34154,0
+AMH_G.US,D,20240401,000000,23.14,23.49,22.91,23.3576,29988,0
+AMH_G.US,D,20240402,000000,23.16,23.34,22.94,23.3,11455,0
+AMH_G.US,D,20240403,000000,23.29,23.3,23.11,23.3,2224,0
+AMH_G.US,D,20240404,000000,23.29,23.29,23.2,23.2,2115,0
+AMH_G.US,D,20240405,000000,23.24,23.25,23.06,23.2,2444,0
+AMH_G.US,D,20240408,000000,23.14,23.15,22.95,23.05,7238,0
+AMH_G.US,D,20240409,000000,23.1,23.1,22.91,22.96,6147,0
+AMH_G.US,D,20240410,000000,22.85,22.89,22.56,22.84,10917,0
+AMH_G.US,D,20240411,000000,22.62,22.73,22.56,22.73,2444,0
+AMH_G.US,D,20240412,000000,22.75,22.76,22.75,22.75,1717,0
+AMH_G.US,D,20240415,000000,22.6,22.6,22.13,22.13,5129,0
+AMH_G.US,D,20240416,000000,22.18,22.3,21.83,21.87,20540,0
+AMH_G.US,D,20240417,000000,22.05,22.15,21.9906,22.1,6689,0
+AMH_G.US,D,20240418,000000,21.94,22.0693,21.89,21.9799,9785,0
+AMH_G.US,D,20240419,000000,22.01,22.1,21.96,21.96,4432,0
+AMH_G.US,D,20240422,000000,22.03,22.15,22.0001,22.15,4966,0
+AMH_G.US,D,20240423,000000,22.25,22.4242,22.195,22.32,8946,0
+AMH_G.US,D,20240424,000000,22.2875,22.42,22.15,22.42,2179,0
+AMH_G.US,D,20240425,000000,22.1,22.16,21.9444,22.1,17258,0
+AMH_G.US,D,20240426,000000,22.1,22.2,22.0783,22.09,14228,0
+AMH_G.US,D,20240429,000000,22.08,22.18,22.08,22.1,7388,0
+AMH_G.US,D,20240430,000000,22.05,22.09,21.73,21.89,9701,0
+AMH_G.US,D,20240501,000000,21.8,22.1,21.78,22.08,24273,0
+AMH_G.US,D,20240502,000000,22.1,22.375,22.09,22.24,12498,0
+AMH_G.US,D,20240503,000000,22.49,22.54,22.33,22.54,4470,0
+AMH_G.US,D,20240506,000000,22.67,22.85,22.54,22.83,15825,0
+AMH_G.US,D,20240507,000000,22.88,22.905,22.58,22.58,15051,0
+AMH_G.US,D,20240508,000000,22.6,22.6,22.3199,22.53,14165,0
+AMH_G.US,D,20240509,000000,22.13,22.53,22.13,22.53,9433,0
+AMH_G.US,D,20240510,000000,22.47,22.56,22.432,22.5213,7677,0
+AMH_G.US,D,20240513,000000,22.59,22.66,22.5703,22.66,2247,0
+AMH_G.US,D,20240514,000000,22.66,22.66,22.26,22.57,3211,0
+AMH_G.US,D,20240515,000000,22.65,22.8799,22.49,22.54,16373,0
+AMH_G.US,D,20240516,000000,22.56,22.57,22.5,22.57,2732,0
+AMH_G.US,D,20240517,000000,22.62,22.7369,22.43,22.64,13627,0
+AMH_G.US,D,20240520,000000,22.69,22.78,22.69,22.74,22184,0
+AMH_G.US,D,20240521,000000,22.68,22.765,22.5,22.74,2602,0
+AMH_G.US,D,20240522,000000,22.7,22.7,22.5483,22.57,4169,0
+AMH_G.US,D,20240523,000000,22.5,22.52,22.5,22.52,11313,0
+AMH_G.US,D,20240524,000000,22.61,22.72,22.5297,22.72,7438,0
+AMH_G.US,D,20240528,000000,22.68,22.68,22.49,22.49,11296,0
+AMH_G.US,D,20240529,000000,22.3,22.3,22.11,22.11,15144,0
+AMH_G.US,D,20240530,000000,22.15,22.5,22.15,22.5,7109,0
+AMH_G.US,D,20240531,000000,22.49,22.64,22.39,22.64,6365,0
+AMH_G.US,D,20240603,000000,22.52,22.87,22.52,22.87,3373,0
+AMH_G.US,D,20240604,000000,22.7,22.94,22.68,22.94,2814,0
+AMH_G.US,D,20240605,000000,22.84,22.858,22.61,22.67,14482,0
+AMH_G.US,D,20240606,000000,22.7476,22.7476,22.45,22.57,3489,0
+AMH_G.US,D,20240607,000000,22.49,22.6,22.4,22.52,8665,0
+AMH_G.US,D,20240610,000000,22.44,22.49,22.334,22.49,6953,0
+AMH_G.US,D,20240611,000000,22.42,22.45,22.35,22.45,5594,0
+AMH_G.US,D,20240612,000000,22.62,22.74,22.5501,22.66,17699,0
+AMH_G.US,D,20240613,000000,22.535,22.74,22.535,22.73,3619,0
+AMH_G.US,D,20240614,000000,22.41,22.41,22.2,22.36,13316,0
+AMH_G.US,D,20240617,000000,22.247,22.385,22.2,22.31,8984,0
+AMH_G.US,D,20240618,000000,22.35,22.44,22.28,22.44,24344,0
+AMH_G.US,D,20240620,000000,22.37,22.39,22.35,22.38,3122,0
+AMH_G.US,D,20240621,000000,22.45,22.45,22.3,22.34,5264,0
+AMH_G.US,D,20240624,000000,22.38,22.4425,22.33,22.41,6213,0
+AMH_G.US,D,20240625,000000,22.38,22.44,22.29,22.44,11438,0
+AMH_G.US,D,20240626,000000,22.39,22.48,22.3,22.46,4786,0
+AMH_G.US,D,20240627,000000,22.45,22.46,22.38,22.46,3485,0
+AMH_G.US,D,20240628,000000,22.48,22.48,22.25,22.38,11048,0
+AMH_G.US,D,20240701,000000,22.46,22.46,22.3,22.46,9963,0
+AMH_G.US,D,20240702,000000,22.47,22.48,22.42,22.48,2102,0
+AMH_G.US,D,20240703,000000,22.53,22.59,22.53,22.59,1383,0
+AMH_G.US,D,20240705,000000,22.59,22.81,22.59,22.81,1995,0
+AMH_G.US,D,20240708,000000,22.81,22.81,22.72,22.72,3073,0
+AMH_G.US,D,20240709,000000,22.5001,22.5246,22.3208,22.5,10369,0
+AMH_G.US,D,20240710,000000,22.5,22.55,22.3,22.45,7322,0
+AMH_G.US,D,20240711,000000,22.45,22.97,22.45,22.82,20476,0
+AMH_G.US,D,20240712,000000,22.6,22.82,22.6,22.72,30216,0
+AMH_G.US,D,20240715,000000,22.59,22.62,22.585,22.6,60305,0
+AMH_G.US,D,20240716,000000,22.5,22.73,22.5,22.73,38917,0
+AMH_G.US,D,20240717,000000,22.7,22.75,22.7,22.75,1300,0
+AMH_G.US,D,20240718,000000,22.75,22.79,22.74,22.79,1385,0
+AMH_G.US,D,20240719,000000,22.8,22.8,22.6,22.7885,3315,0
+AMH_G.US,D,20240722,000000,22.8,22.9356,22.7422,22.89,4713,0
+AMH_G.US,D,20240723,000000,22.73,22.98,22.73,22.98,3001,0
+AMH_G.US,D,20240724,000000,22.9,22.95,22.61,22.67,3585,0
+AMH_G.US,D,20240725,000000,22.68,22.92,22.6,22.75,2361,0
+AMH_G.US,D,20240726,000000,22.75,22.87,22.75,22.87,2538,0
+AMH_G.US,D,20240729,000000,22.6,22.71,22.6,22.71,1164,0
+AMH_G.US,D,20240730,000000,22.61,22.74,22.61,22.74,7949,0
+AMH_G.US,D,20240731,000000,22.85,22.99,22.71,22.9,17436,0
+AMH_G.US,D,20240801,000000,22.82,23.07,22.82,23.07,5174,0
+AMH_G.US,D,20240802,000000,23,23.44,23,23.44,10926,0
+AMH_G.US,D,20240805,000000,23.08,23.08,22.9,23.06,5704,0
+AMH_G.US,D,20240806,000000,23.06,23.2,23.06,23.2,1956,0
+AMH_G.US,D,20240807,000000,23.3,23.4299,23.13,23.3,3385,0
+AMH_G.US,D,20240808,000000,23.3,23.4,23.13,23.4,6310,0
+AMH_G.US,D,20240809,000000,23.01,23.3,23.01,23.3,2020,0
+AMH_G.US,D,20240812,000000,23.285,23.285,23.152,23.18,2757,0
+AMH_G.US,D,20240813,000000,23.148,23.25,23.13,23.1354,5756,0
+AMH_G.US,D,20240814,000000,23.2279,23.3,23.22,23.3,1499,0
+AMH_G.US,D,20240815,000000,23.3,23.3,23.1,23.23,8758,0
+AMH_G.US,D,20240816,000000,23.2208,23.35,23.22,23.23,1927,0
+AMH_G.US,D,20240819,000000,23.23,23.23,23.16,23.17,9024,0
+AMH_G.US,D,20240820,000000,23.17,23.3,23.15,23.23,10821,0
+AMH_G.US,D,20240821,000000,23.2619,23.32,23.21,23.25,24880,0
+AMH_G.US,D,20240822,000000,23.26,23.26,23.2,23.2284,5509,0
+AMH_G.US,D,20240823,000000,23.3,23.4499,23.15,23.36,8682,0
+AMH_G.US,D,20240826,000000,23.42,23.46,23.23,23.23,6813,0
+AMH_G.US,D,20240827,000000,23.4174,23.4174,23.25,23.25,6882,0
+AMH_G.US,D,20240828,000000,23.35,23.39,23.3405,23.37,37920,0
+AMH_G.US,D,20240829,000000,23.46,23.71,23.46,23.71,9181,0
+AMH_G.US,D,20240830,000000,23.69,23.69,23.57,23.63,9030,0
+AMH_G.US,D,20240903,000000,23.71,23.71,23.64,23.6877,23331,0
+AMH_G.US,D,20240904,000000,23.7,23.77,23.7,23.71,44285,0
+AMH_G.US,D,20240905,000000,23.82,23.88,23.8,23.83,2650,0
+AMH_G.US,D,20240906,000000,23.88,23.94,23.6843,23.92,16357,0
+AMH_G.US,D,20240909,000000,24.05,24.18,24.04,24.16,18237,0
+AMH_G.US,D,20240910,000000,24.2,24.2,24.14,24.18,15454,0
+AMH_G.US,D,20240911,000000,24.095,24.35,24.095,24.2401,3847,0
+AMH_G.US,D,20240912,000000,24.4,24.78,24.25,24.74,13887,0
+AMH_G.US,D,20240913,000000,24.18,24.63,24.18,24.32,15304,0
+AMH_G.US,D,20240916,000000,24.7,24.7,24.43,24.43,7099,0
+AMH_G.US,D,20240917,000000,24.55,24.55,24.45,24.5,6550,0
+AMH_G.US,D,20240918,000000,24.595,24.67,24.535,24.67,4251,0
+AMH_G.US,D,20240919,000000,24.5999,24.835,24.5999,24.6998,8199,0
+AMH_G.US,D,20240920,000000,25.1643,25.1643,24.8,24.8901,5054,0
+AMH_G.US,D,20240923,000000,24.89,24.93,24.73,24.92,11024,0
+AMH_G.US,D,20240924,000000,24.73,25.05,24.73,24.9,8557,0
+AMH_G.US,D,20240925,000000,25.0915,25.0915,24.66,24.695,5503,0
+AMH_G.US,D,20240926,000000,24.88,24.89,24.8061,24.8256,7419,0
+AMH_G.US,D,20240927,000000,25.04,25.08,24.85,25.04,8926,0
+AMH_G.US,D,20240930,000000,25.0292,25.34,25.0292,25.27,48798,0
+AMH_G.US,D,20241001,000000,25.12,25.16,25.0568,25.08,13820,0
+AMH_G.US,D,20241002,000000,25.01,25.02,24.965,25.02,8399,0
+AMH_G.US,D,20241003,000000,24.93,24.95,24.828,24.84,6676,0
+AMH_G.US,D,20241004,000000,24.815,24.8786,24.78,24.78,2420,0
+AMH_G.US,D,20241007,000000,25.05,25.05,24.724,24.76,4828,0
+AMH_G.US,D,20241008,000000,24.77,25.01,24.65,24.65,5730,0
+AMH_G.US,D,20241009,000000,24.75,24.85,24.75,24.75,1579,0
+AMH_G.US,D,20241010,000000,24.7499,24.75,24.55,24.75,11082,0
+AMH_G.US,D,20241011,000000,24.75,24.85,24.54,24.85,2617,0
+AMH_G.US,D,20241014,000000,24.85,24.85,24.75,24.76,1387,0
+AMH_G.US,D,20241015,000000,24.75,24.855,24.75,24.79,15341,0
+AMH_G.US,D,20241016,000000,24.7789,24.7789,24.75,24.75,1560,0
+AMH_G.US,D,20241017,000000,24.75,24.75,24.6,24.73,2421,0
+AMH_G.US,D,20241018,000000,24.79,24.79,24.52,24.75,782,0
+AMH_G.US,D,20241021,000000,24.7,24.7,24.46,24.46,717,0
+AMH_G.US,D,20241022,000000,24.5,24.5,24.39,24.5,8008,0
+AMH_G.US,D,20241023,000000,24.4,24.4,24.39,24.39,3042,0
+AMH_G.US,D,20241024,000000,24.38,24.4,24.2429,24.34,25847,0
+AMH_G.US,D,20241025,000000,24.34,24.825,24.3,24.35,9267,0
+AMH_G.US,D,20241028,000000,24.37,24.891,24.37,24.75,3742,0
+AMH_G.US,D,20241029,000000,24.59,24.59,24.33,24.35,876,0
+AMH_G.US,D,20241030,000000,24.795,24.795,24.795,24.795,599,0
+AMH_G.US,D,20241031,000000,24.72941,24.90059,24.435,24.76,9284,0
+AMH_G.US,D,20241101,000000,24.43,24.43,24.43,24.43,370,0
+AMH_G.US,D,20241104,000000,24.57,24.6916,24.43,24.6916,2602,0
+AMH_G.US,D,20241105,000000,24.75,25.16,24.6896,24.9,1882,0
+AMH_G.US,D,20241106,000000,24.54,24.77,24.54,24.755,3187,0
+AMH_G.US,D,20241107,000000,24.3,24.9563,24.3,24.74,7730,0
+AMH_G.US,D,20241108,000000,24.78,24.88,24.635,24.75,5899,0
+AMH_G.US,D,20241111,000000,24.75,24.75,24.5715,24.65,3523,0
+AMH_G.US,D,20241112,000000,24.6,24.6,24.12,24.12,5299,0
+AMH_G.US,D,20241113,000000,24.475718,24.594282,23.93,24.09,26658,0
+AMH_G.US,D,20241114,000000,24.2395,24.435,24.1516,24.22,2711,0
+AMH_G.US,D,20241115,000000,24.465,24.465,24.3,24.3,1745,0
+AMH_G.US,D,20241118,000000,24.1,24.1,23.92,23.92,11409,0
+AMH_G.US,D,20241119,000000,23.91,23.92,23.89,23.9198,1517,0
+AMH_G.US,D,20241120,000000,23.75,23.9,23.7,23.7685,3121,0
+AMH_G.US,D,20241121,000000,23.85,23.87,23.53,23.58,6784,0
+AMH_G.US,D,20241122,000000,23.8958,24.2,23.55,23.59,8811,0
+AMH_G.US,D,20241125,000000,23.84,24.0552,23.58,23.65,6023,0
+AMH_G.US,D,20241126,000000,23.8638,23.895,23.65,23.6928,2243,0
+AMH_G.US,D,20241127,000000,23.85,24.04,23.84,23.84,4671,0
+AMH_G.US,D,20241129,000000,23.6673,23.75,23.5,23.57,27593,0
+AMH_G.US,D,20241202,000000,23.7,23.91,23.44,23.44,42211,0
+AMH_G.US,D,20241203,000000,23.56,23.95,23.54,23.65,2311,0
+AMH_G.US,D,20241204,000000,23.86,23.97,23.55,23.7491,39275,0
+AMH_G.US,D,20241205,000000,23.83,23.855,23.76,23.77,2860,0
+AMH_G.US,D,20241206,000000,23.81,24.0171,23.81,23.9817,2952,0
+AMH_G.US,D,20241209,000000,23.9878,23.9878,23.69,23.92,6096,0
+AMH_G.US,D,20241210,000000,23.85,23.97,23.85,23.97,2508,0
+AMH_G.US,D,20241211,000000,24.09,24.15,23.85,23.9,18818,0
+AMH_G.US,D,20241212,000000,23.86,24.18,23.85,24.18,19931,0
+AMH_G.US,D,20241213,000000,23.81,23.8147,23.52,23.55,5031,0
+AMH_G.US,D,20241216,000000,23.55,23.645,23.4813,23.59,5642,0
+AMH_G.US,D,20241217,000000,23.483,23.86,23.483,23.86,4739,0
+AMH_G.US,D,20241218,000000,23.8777,23.88,23.75,23.75,5163,0
+AMH_G.US,D,20241219,000000,23.65,23.65,23.31,23.4,7711,0
+AMH_G.US,D,20241220,000000,23.45,23.9321,23.45,23.9321,662,0
+AMH_G.US,D,20241223,000000,23.9,24.06,23.835,24.0565,13900,0
+AMH_G.US,D,20241224,000000,23.81,23.81,23.81,23.81,461,0
+AMH_G.US,D,20241226,000000,23.705,23.705,23.705,23.705,117,0
+AMH_G.US,D,20241227,000000,23.73,23.85,23.7,23.7,2889,0
+AMH_G.US,D,20241230,000000,23.85,24.135,23.8401,24.0372,4923,0
+AMH_G.US,D,20241231,000000,23.925,24.072,23.65,23.7,14333,0
+AMH_G.US,D,20250102,000000,24,24,23.845,24,1365,0
+AMH_G.US,D,20250103,000000,23.56,23.8785,23.56,23.81,985,0
+AMH_G.US,D,20250106,000000,23.7224,23.76,23.56,23.58,6343,0
+AMH_G.US,D,20250107,000000,23.77,23.83,23.5,23.5413,7677,0
+AMH_G.US,D,20250108,000000,23.38,23.7329,23.18,23.5299,9479,0
+AMH_G.US,D,20250110,000000,23.29,23.6063,23.03,23.1792,14636,0
+AMH_G.US,D,20250113,000000,23.15,23.15,23,23.1063,7162,0
+AMH_G.US,D,20250114,000000,23.4969,23.6192,23.0801,23.09,2697,0
+AMH_G.US,D,20250115,000000,23.24,23.94,23.1752,23.77,4261,0
+AMH_G.US,D,20250116,000000,23.57,23.635,23.23,23.4887,10254,0
+AMH_G.US,D,20250117,000000,23.3,23.39,23.135,23.21,5884,0
+AMH_G.US,D,20250121,000000,23.26,23.54,23.26,23.4,5976,0
+AMH_G.US,D,20250122,000000,23.305,23.5,23.2,23.35,1992,0
+AMH_G.US,D,20250123,000000,23.3331,23.3331,23.11,23.15,45877,0
+AMH_G.US,D,20250124,000000,23.21,23.25,23.17,23.22,14637,0
+AMH_G.US,D,20250127,000000,23.22,23.25,23.11,23.14,29046,0
+AMH_G.US,D,20250128,000000,23.15,23.23,23.0401,23.12,32235,0
+AMH_G.US,D,20250129,000000,23.04,23.1,23,23.01,3026,0
+AMH_G.US,D,20250130,000000,23.04,23.45,22.96,23.205,2719,0
+AMH_G.US,D,20250131,000000,23.25,23.25,23.13,23.13,1519,0
+AMH_G.US,D,20250203,000000,23.12,23.12,22.9701,22.9701,1497,0
+AMH_G.US,D,20250204,000000,23.13,23.13,23.13,23.13,742,0
+AMH_G.US,D,20250205,000000,23.26,23.26,23.26,23.26,709,0
+AMH_G.US,D,20250206,000000,23.23,23.23,22.9931,23.13,2641,0
+AMH_G.US,D,20250207,000000,23,23,22.81,22.8599,8002,0
+AMH_G.US,D,20250210,000000,22.92,22.92,22.764,22.86,6863,0
+AMH_G.US,D,20250211,000000,22.825,22.85,22.72,22.83,30962,0
+AMH_G.US,D,20250212,000000,22.79,22.88,22.71,22.84,4856,0
+AMH_G.US,D,20250213,000000,22.9,22.9,22.81,22.81,12572,0
+AMH_G.US,D,20250214,000000,22.86,23.16,22.85,23,10502,0
+AMH_G.US,D,20250218,000000,23,23,22.9001,22.93,1424,0
+AMH_G.US,D,20250219,000000,22.83,22.85,22.7001,22.71,11165,0
+AMH_G.US,D,20250220,000000,23.005,23.005,22.76,22.8827,13716,0
+AMH_G.US,D,20250221,000000,22.7,23.03,22.7,22.81,2339,0
+AMH_G.US,D,20250224,000000,23.145,23.145,22.88,22.95,6176,0
+AMH_G.US,D,20250225,000000,23.2789,23.3,23.0433,23.25,4458,0
+AMH_G.US,D,20250226,000000,23.07,23.4499,23.01,23.25,8419,0
+AMH_G.US,D,20250227,000000,23.05,23.45,23.05,23.11,5454,0
+AMH_G.US,D,20250228,000000,23.2,23.2,22.9,23.03,7708,0
+AMH_G.US,D,20250303,000000,23.235,23.42,23.09,23.32,7998,0
+AMH_G.US,D,20250304,000000,23.2,23.335,23.2,23.335,7448,0
+AMH_G.US,D,20250305,000000,23.22,23.3627,23.205,23.3627,2185,0
+AMH_G.US,D,20250306,000000,23.29,23.2901,23.15,23.28,4482,0
+AMH_G.US,D,20250307,000000,23.37,23.515,23.26,23.515,8240,0
+AMH_G.US,D,20250310,000000,23.5369,23.5369,23.39,23.406,13170,0
+AMH_G.US,D,20250311,000000,23.55,23.55,23.32,23.4262,3694,0
+AMH_G.US,D,20250312,000000,23.4501,23.5204,23.4501,23.48,2315,0
+AMH_G.US,D,20250313,000000,23.56,23.56,23.36,23.56,7287,0
+AMH_G.US,D,20250314,000000,23.28,23.32,23.09,23.09,3285,0
+AMH_G.US,D,20250317,000000,23.5358,23.5358,23.23,23.27,3158,0
+AMH_G.US,D,20250318,000000,23.15,23.15,23.15,23.15,2165,0
+AMH_G.US,D,20250319,000000,23.4653,23.4699,23.0722,23.215,3595,0
+AMH_G.US,D,20250320,000000,23.35,23.44,23.3,23.33,4394,0
+AMH_G.US,D,20250321,000000,23.385,23.385,23.3,23.3,704,0
+AMH_G.US,D,20250324,000000,23.3868,23.3868,22.945,22.958,7343,0
+AMH_G.US,D,20250325,000000,22.8624,23.01,22.675,22.81,16797,0
+AMH_G.US,D,20250326,000000,22.62,22.7,22.26,22.42,20515,0
+AMH_G.US,D,20250327,000000,22.39,22.99,22.28,22.99,42049,0
+AMH_G.US,D,20250328,000000,22.77,22.92,22.34,22.34,8719,0
+AMH_G.US,D,20250331,000000,22.8,22.8,22.2,22.2,38804,0
+AMH_G.US,D,20250401,000000,22.6863,22.6863,22.1916,22.24,6434,0
+AMH_G.US,D,20250402,000000,22.11,22.33,22.07,22.16,18546,0
+AMH_G.US,D,20250403,000000,21.93,22.16,21.93,22.1495,13489,0
+AMH_G.US,D,20250404,000000,22.15,22.2,21.8555,22.12,33454,0
+AMH_G.US,D,20250407,000000,22.49,22.49,21.7662,22.02,7525,0
+AMH_G.US,D,20250408,000000,22.17,22.2508,22.03,22.18,25181,0
+AMH_G.US,D,20250409,000000,22.1195,22.94,22.06,22.94,10443,0
+AMH_G.US,D,20250410,000000,22.7045,22.73,22.06,22.6,11319,0
+AMH_G.US,D,20250411,000000,22.53,22.645,22.02,22.56,12254,0
+AMH_G.US,D,20250414,000000,22.11,22.62,22.11,22.62,4379,0
+AMH_G.US,D,20250415,000000,22.65,22.85,22.53,22.74,13457,0
+AMH_G.US,D,20250416,000000,22.6501,22.88,22.6501,22.8,6429,0
+AMH_G.US,D,20250417,000000,22.9,22.97,22.565,22.76,1968,0
+AMH_G.US,D,20250421,000000,22.34,22.6001,22.34,22.54,5045,0
+AMH_G.US,D,20250422,000000,22.55,22.81,22.55,22.66,2208,0
+AMH_G.US,D,20250423,000000,22.99,23.3392,22.805,23.03,26428,0
+AMH_G.US,D,20250424,000000,23.15,23.63,23.15,23.52,27766,0
+AMH_G.US,D,20250425,000000,23.3201,23.555,23.32,23.45,7995,0
+AMH_G.US,D,20250428,000000,22.5822,23.4984,22.5822,23.3865,10122,0
+AMH_G.US,D,20250429,000000,23.45,23.475,23.31,23.31,2271,0
+AMH_G.US,D,20250430,000000,23.2976,23.5,23.2976,23.45,26628,0
+AMH_G.US,D,20250501,000000,23.4,23.87,23.4,23.75,14778,0
+AMH_G.US,D,20250502,000000,23.65,23.72,23.6325,23.67,2459,0
+AMH_G.US,D,20250505,000000,23.6,23.65,23.2315,23.65,16602,0
+AMH_G.US,D,20250506,000000,23.69,23.7144,23.6,23.65,7309,0
+AMH_G.US,D,20250507,000000,23.65,23.7742,23.59,23.6724,5563,0
+AMH_G.US,D,20250508,000000,23.88,23.88,23.65,23.65,3917,0
+AMH_G.US,D,20250509,000000,23.605,23.77,23.4,23.6301,11458,0
+AMH_G.US,D,20250512,000000,23.37,23.6,23.37,23.6,4921,0
+AMH_G.US,D,20250513,000000,23.67,23.69,23.586,23.6676,2407,0
+AMH_G.US,D,20250514,000000,23.7287,23.79,23.7287,23.75,1396,0
+AMH_G.US,D,20250515,000000,23.65,23.7225,23.0201,23.7225,14606,0
+AMH_G.US,D,20250516,000000,23.68,23.99,23.6168,23.97,9788,0
+AMH_G.US,D,20250519,000000,23.9267,24.19,23.5169,23.5169,12463,0
+AMH_G.US,D,20250520,000000,23.5331,24.0083,23.115,23.4256,43293,0
+AMH_G.US,D,20250521,000000,23.26,23.35,22.51,22.74,60313,0
+AMH_G.US,D,20250522,000000,22.62,23.14,22.62,23.025,6406,0
+AMH_G.US,D,20250523,000000,23.155,23.2025,23.04,23.095,3117,0
+AMH_G.US,D,20250527,000000,23.26,23.26,23.0201,23.12,1676,0
+AMH_G.US,D,20250528,000000,22.88,22.9972,22.7709,22.88,8480,0
+AMH_G.US,D,20250529,000000,22.88,23.1266,22.88,22.9052,2563,0
+AMH_G.US,D,20250530,000000,22.86,23.235,22.5801,22.81,7670,0
+AMH_G.US,D,20250602,000000,23.195,23.2077,22.67,22.96,27059,0
+AMH_G.US,D,20250603,000000,22.8415,23.25,22.765,23.1928,13622,0
+AMH_G.US,D,20250604,000000,23.25,23.3393,23.07,23.07,10225,0
+AMH_G.US,D,20250605,000000,23.14,23.21,23.01,23.15,3953,0
+AMH_G.US,D,20250606,000000,23.1558,23.25,23.14,23.14,3391,0
+AMH_G.US,D,20250609,000000,23.1673,23.24,23.1673,23.2246,2668,0
+AMH_G.US,D,20250610,000000,23.26,23.31,23.2401,23.29,4661,0
+AMH_G.US,D,20250611,000000,23.42,23.42,22.8,22.95,31278,0
+AMH_G.US,D,20250612,000000,23,23.02,22.783,22.92,11888,0
+AMH_G.US,D,20250613,000000,22.4314,22.73,22.37,22.73,9311,0
+AMH_G.US,D,20250616,000000,22.6829,22.95,22.68,22.95,11974,0
+AMH_G.US,D,20250617,000000,22.9,22.97,22.9,22.92,2075,0
+AMH_G.US,D,20250618,000000,22.72,22.907,22.6468,22.907,5338,0
+AMH_G.US,D,20250620,000000,22.9,22.945,22.86,22.89,7309,0
+AMH_G.US,D,20250623,000000,22.6574,22.9,22.65,22.9,10647,0
+AMH_G.US,D,20250624,000000,22.8,23.01,22.8,22.9983,1606,0
+AMH_G.US,D,20250625,000000,22.8363,22.8363,22.62,22.6713,3494,0
+AMH_G.US,D,20250626,000000,22.79,22.85,22.6844,22.77,58370,0
+AMH_G.US,D,20250627,000000,22.7001,23.26,22.7,22.7,3968,0
+AMH_G.US,D,20250630,000000,22.84,22.87,22.41,22.83,7769,0
+AMH_G.US,D,20250701,000000,22.9165,22.9375,22.74,22.84,5862,0
+AMH_G.US,D,20250703,000000,22.9,23.1293,22.69,23.1293,1996,0
+AMH_G.US,D,20250707,000000,23.02,23.1074,22.9,23.1074,4201,0
+AMH_G.US,D,20250708,000000,23.08,23.08,22.7655,22.7655,3012,0
+AMH_G.US,D,20250709,000000,22.5028,22.65,22.5028,22.6,5408,0
+AMH_G.US,D,20250710,000000,22.75,22.84,22.73,22.84,2815,0
+AMH_G.US,D,20250711,000000,22.7,22.81,22.7,22.8,1672,0
+AMH_G.US,D,20250714,000000,22.85,22.95,22.7,22.725,1865,0
+AMH_G.US,D,20250715,000000,22.67,22.7287,22.5968,22.5968,2945,0
+AMH_G.US,D,20250716,000000,22.73,22.83,22.65,22.68,4166,0
+AMH_G.US,D,20250717,000000,22.7334,22.7681,22.7334,22.7681,854,0
+AMH_G.US,D,20250718,000000,22.62,22.79,22.62,22.63,1260,0
+AMH_G.US,D,20250721,000000,22.61,22.8583,22.6,22.665,2519,0
+AMH_G.US,D,20250722,000000,22.7025,22.7025,22.59,22.65,5247,0
+AMH_G.US,D,20250723,000000,22.78,22.78,22.65,22.65,3475,0
+AMH_G.US,D,20250724,000000,22.91,23.1899,22.61,22.687,4744,0
+AMH_G.US,D,20250725,000000,22.98,22.98,22.7112,22.8396,1147,0
+AMH_G.US,D,20250728,000000,22.7,22.7,22.6373,22.7,5387,0
+AMH_G.US,D,20250729,000000,22.6629,22.7,22.6629,22.7,3207,0
+AMH_G.US,D,20250730,000000,22.7406,22.7406,22.635,22.639,4067,0
+AMH_G.US,D,20250731,000000,22.8,22.95,22.75,22.81,5503,0
+AMH_G.US,D,20250801,000000,22.71,22.71,22.67,22.7,8169,0
+AMH_G.US,D,20250804,000000,22.7,23.0012,22.6598,23.0012,8322,0
+AMH_G.US,D,20250805,000000,22.7552,22.9768,22.7552,22.9768,959,0
+AMH_G.US,D,20250806,000000,22.92,22.9851,22.9,22.9,1445,0
+AMH_G.US,D,20250807,000000,22.87,22.88,22.7825,22.88,985,0
+AMH_G.US,D,20250808,000000,22.87,22.95,22.86,22.95,2347,0
+AMH_G.US,D,20250811,000000,23,23,23,23,931,0
+AMH_G.US,D,20250812,000000,22.9446,22.9446,22.92,22.92,1727,0
+AMH_G.US,D,20250813,000000,23,23,22.9,22.95,2886,0
+AMH_G.US,D,20250814,000000,23.02,23.0724,22.99,23.03,4037,0
+AMH_G.US,D,20250815,000000,23.06,23.141,23.06,23.13,1950,0
+AMH_G.US,D,20250818,000000,23.1698,23.17,23.06,23.17,6707,0
+AMH_G.US,D,20250819,000000,23.29,23.3421,23.29,23.3,4880,0
+AMH_G.US,D,20250820,000000,23.43,23.53,23.43,23.53,4070,0
+AMH_G.US,D,20250821,000000,23.4261,23.615,23.4261,23.61,7017,0
+AMH_G.US,D,20250822,000000,23.6,23.85,23.57,23.85,2319,0
+AMH_G.US,D,20250825,000000,23.82,23.82,23.555,23.555,394,0
+AMH_G.US,D,20250826,000000,23.64,23.6874,23.58,23.6109,2429,0
+AMH_G.US,D,20250827,000000,23.7,23.7,23.535,23.535,10435,0
+AMH_G.US,D,20250828,000000,23.52,23.6033,23.48,23.5562,6014,0
+AMH_G.US,D,20250829,000000,23.47,23.47,23.08,23.15,27905,0
+AMH_G.US,D,20250902,000000,23.6266,23.6266,23.1845,23.4875,3464,0
+AMH_G.US,D,20250903,000000,23.0819,23.53,23.0819,23.4748,18746,0
+AMH_G.US,D,20250904,000000,23.08,23.6,23.08,23.59,4288,0
+AMH_G.US,D,20250905,000000,23.5851,23.5851,23.42,23.49,4952,0
+AMH_G.US,D,20250908,000000,23.6,23.65,23.5618,23.65,9673,0
+AMH_G.US,D,20250909,000000,23.55,23.62,23.55,23.62,1648,0
+AMH_G.US,D,20250910,000000,23.49,23.565,23.475,23.565,3812,0
+AMH_G.US,D,20250911,000000,23.59,23.95,23.58,23.74,10573,0
+AMH_G.US,D,20250912,000000,23.74,23.85,23.74,23.8,46626,0
+AMH_G.US,D,20250915,000000,23.515,23.85,23.515,23.7842,33934,0
+AMH_G.US,D,20250916,000000,23.585,23.71,23.41,23.6,13887,0
+AMH_G.US,D,20250917,000000,23.7,23.99,23.552,23.83,11007,0
+AMH_G.US,D,20250918,000000,23.8499,23.99,23.75,23.99,16588,0
+AMH_G.US,D,20250919,000000,23.93,23.93,23.93,23.93,312,0
+AMH_G.US,D,20250922,000000,23.6643,24.29,23.6643,24.055,1421,0
+AMH_G.US,D,20250923,000000,24.28,24.29,23.965,24.155,7300,0
+AMH_G.US,D,20250924,000000,24.155,24.28,24.0301,24.1691,2465,0
+AMH_G.US,D,20250925,000000,24.27,24.27,24.0924,24.16,975,0
+AMH_G.US,D,20250926,000000,24.03,24.09,23.9526,24.0518,3551,0
+AMH_G.US,D,20250929,000000,24.01,24.01,23.71,23.93,5108,0
+AMH_G.US,D,20250930,000000,23.93,24.09,23.86,23.9,9969,0
+AMH_G.US,D,20251001,000000,24.06,24.09,24.01,24.09,7055,0
+AMH_G.US,D,20251002,000000,24.07,24.08,24.05,24.08,1687,0
+AMH_G.US,D,20251003,000000,23.9,24.07,23.9,24.07,2238,0
+AMH_G.US,D,20251006,000000,23.8712,24.06,23.8712,24,4678,0
+AMH_G.US,D,20251008,000000,24.05,24.05,23.57,23.835,4849,0
+AMH_G.US,D,20251009,000000,24.05,24.06,23.87,23.87,5662,0
+AMH_G.US,D,20251010,000000,23.76,23.92,23.525,23.59,8244,0
+AMH_G.US,D,20251013,000000,23.78,23.79,23.38,23.45,8208,0
+AMH_G.US,D,20251014,000000,23.67,23.9612,23.5,23.8,4792,0
+AMH_G.US,D,20251015,000000,24.04,24.04,23.71,24.04,10522,0
+AMH_G.US,D,20251016,000000,23.965,23.9893,23.47,23.98,2156,0
+AMH_G.US,D,20251017,000000,23.99,24.02,23.611,23.9,18683,0
+AMH_G.US,D,20251020,000000,23.6145,24.17,23.6145,24.04,5838,0
+AMH_G.US,D,20251021,000000,24.27,24.27,23.89,23.915,5159,0
+AMH_G.US,D,20251022,000000,24.28,24.32,24.0679,24.32,8502,0
+AMH_G.US,D,20251023,000000,24.34,24.395,24.28,24.3001,2090,0
+AMH_G.US,D,20251024,000000,24.2804,24.48,24.25,24.45,9203,0
+AMH_G.US,D,20251027,000000,24.47,24.6108,24.47,24.52,6702,0
+AMH_G.US,D,20251028,000000,24.68,25.065,24.67,24.72,7658,0
+AMH_G.US,D,20251029,000000,24.72,24.72,24.03,24.03,1678,0
+AMH_G.US,D,20251030,000000,24.5,25.215,24.43,24.43,8723,0
+AMH_G.US,D,20251031,000000,24.75,24.78,24.14,24.66,24915,0
+AMH_G.US,D,20251103,000000,24.48,24.88,24.48,24.55,1364,0
+AMH_G.US,D,20251104,000000,24.5,24.5599,24.2689,24.5599,3028,0
+AMH_G.US,D,20251105,000000,24.7,24.7,24.12,24.12,5296,0
+AMH_G.US,D,20251106,000000,24.2,24.2205,24,24.0299,2516,0
+AMH_G.US,D,20251107,000000,24.02,24.02,23.95,23.95,1033,0
+AMH_G.US,D,20251110,000000,24,24.15,23.84,23.975,3814,0
+AMH_G.US,D,20251111,000000,23.975,23.975,23.975,23.975,294,0
+AMH_G.US,D,20251112,000000,24.17,24.17,23.62,23.73,2598,0
+AMH_G.US,D,20251113,000000,23.4526,23.7262,23.4526,23.5,5542,0
+AMH_G.US,D,20251114,000000,23.5,23.5,23.04,23.05,12087,0
+AMH_G.US,D,20251117,000000,23.3,23.3637,23.01,23.02,13859,0
+AMH_G.US,D,20251118,000000,23.1,23.2,22.81,22.92,18011,0
+AMH_G.US,D,20251119,000000,23.49,23.49,22.84,22.9,14242,0
+AMH_G.US,D,20251120,000000,22.92,23.05,22.72,22.7664,12384,0
+AMH_G.US,D,20251121,000000,22.85,23.175,22.77,23.025,4449,0
+AMH_G.US,D,20251124,000000,23.035,23.36,22.71,23.03,7469,0
+AMH_G.US,D,20251125,000000,22.7004,23.35,22.7004,23.03,10104,0
+AMH_G.US,D,20251126,000000,23.21,23.21,22.95,23.1299,3418,0
+AMH_G.US,D,20251128,000000,23.15,23.24,22.95,23,19999,0
+AMH_G.US,D,20251201,000000,23.06,23.15,22.97,22.995,18334,0
+AMH_G.US,D,20251202,000000,22.97,23.22,22.72,23,22433,0
+AMH_G.US,D,20251203,000000,22.7,23.1545,22.7,23.1545,1565,0
+AMH_G.US,D,20251205,000000,22.92,22.92,22.74,22.8,7281,0
+AMH_G.US,D,20251208,000000,22.81,22.81,22.7,22.7,5472,0
+AMH_G.US,D,20251209,000000,22.82,23.1099,22.82,22.9,13293,0
+AMH_G.US,D,20251210,000000,22.8999,23.18,22.75,23.03,14713,0
+AMH_G.US,D,20251211,000000,23,23.37,23,23.24,4674,0
+AMH_G.US,D,20251212,000000,23.23,23.35,23.13,23.15,1708,0
+AMH_G.US,D,20251215,000000,22.82,22.9905,22.73,22.73,4042,0
+AMH_G.US,D,20251216,000000,23.05,23.0778,22.95,23.04,5049,0
+AMH_G.US,D,20251217,000000,22.85,23.0079,22.66,22.9,7105,0
+AMH_G.US,D,20251219,000000,22.93,23.0782,22.93,22.9838,721,0
+AMH_G.US,D,20251222,000000,23.0147,23.17,23.0147,23.1,1298,0
+AMH_G.US,D,20251223,000000,23.1,23.19,23.04,23.1058,7401,0
+AMH_G.US,D,20251224,000000,23.19,23.19,23.1152,23.15,437,0
+AMH_G.US,D,20251226,000000,23.16,23.16,23.1,23.1001,1354,0
+AMH_G.US,D,20251229,000000,23,23.01,22.95,23,2083,0
+AMH_G.US,D,20251230,000000,23,23.05,22.95,23.05,2162,0
+AMH_G.US,D,20251231,000000,23.19,23.19,23.0486,23.09,8059,0
+AMH_G.US,D,20260102,000000,23.16,23.18,22.98,23.1666,1684,0
+AMH_G.US,D,20260105,000000,23.06,23.08,22.96,22.99,11317,0
+AMH_G.US,D,20260106,000000,23.0099,23.0099,22.77,22.845,7032,0
+AMH_G.US,D,20260107,000000,22.924,23,22.28,22.93,60319,0
+AMH_G.US,D,20260108,000000,23.14,23.14,22.7728,22.98,8257,0
+AMH_G.US,D,20260109,000000,22.89,23.1,22.88,22.9,10817,0
+AMH_G.US,D,20260112,000000,22.88,22.88,22.78,22.84,1003,0
+AMH_G.US,D,20260113,000000,22.87,23.1,22.855,22.98,2776,0
+AMH_G.US,D,20260114,000000,22.83,23.04,22.83,22.9972,7097,0
+AMH_G.US,D,20260115,000000,23.132,23.15,22.91,22.91,5089,0
+AMH_G.US,D,20260116,000000,23.0936,23.22,22.92,23.13,1413,0
+AMH_G.US,D,20260120,000000,23.15,23.15,22.91,23.02,3627,0
+AMH_G.US,D,20260121,000000,23.1285,23.1285,22.91,22.92,4010,0
+AMH_G.US,D,20260122,000000,22.96,23.11,22.9201,22.94,5872,0
+AMH_G.US,D,20260123,000000,22.9518,23.04,22.93,22.955,2470,0
+AMH_G.US,D,20260126,000000,22.95,22.98,22.9,22.91,6347,0
+AMH_G.US,D,20260127,000000,22.91,23.045,22.9,22.9,12003,0
+AMH_G.US,D,20260128,000000,22.75,22.87,22.75,22.78,3783,0
+AMH_G.US,D,20260129,000000,22.78,22.78,22.545,22.68,5349,0
+AMH_G.US,D,20260130,000000,23,23,22.77,22.885,1625,0
+AMH_G.US,D,20260202,000000,22.895,22.895,22.85,22.8605,2114,0
+AMH_G.US,D,20260203,000000,22.9,22.95,22.82,22.91,5637,0
+AMH_G.US,D,20260204,000000,22.95,22.96,22.94,22.95,1953,0
+AMH_G.US,D,20260205,000000,22.8486,23.0101,22.8486,23.0101,419,0
+AMH_G.US,D,20260209,000000,22.7,22.95,22.7,22.9,3099,0
+AMH_G.US,D,20260210,000000,22.855,22.86,22.67,22.76,6031,0
+AMH_G.US,D,20260211,000000,23.07,23.1,22.88,22.9152,3095,0
+AMH_G.US,D,20260212,000000,22.8675,22.87,22.81,22.81,612,0
+AMH_G.US,D,20260213,000000,22.985,22.985,22.985,22.985,123,0
+AMH_G.US,D,20260217,000000,23.07,23.07,22.81,23.04,4387,0
+AMH_G.US,D,20260218,000000,22.94,23.0002,22.76,22.98,6075,0
diff --git a/daily/us/nyse stocks/1/aoct.us.txt b/daily/us/nyse stocks/1/aoct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54cf15bddbe36c8690f05daa5ab8586c401dbdb4
--- /dev/null
+++ b/daily/us/nyse stocks/1/aoct.us.txt	
@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOCT.US,D,20241002,000000,24.85,24.89,24.83,24.86,128820,0
+AOCT.US,D,20241003,000000,24.87,24.87,24.8,24.86,223447,0
+AOCT.US,D,20241004,000000,24.84,24.86,24.72,24.86,178712,0
+AOCT.US,D,20241007,000000,24.83,24.83,24.69,24.73,513338,0
+AOCT.US,D,20241008,000000,24.8,24.8,24.68,24.75,371789,0
+AOCT.US,D,20241009,000000,24.84,24.84,24.71,24.79,141490,0
+AOCT.US,D,20241010,000000,24.79,24.81,24.71,24.72,68124,0
+AOCT.US,D,20241011,000000,24.92,24.92,24.74,24.8445,38321,0
+AOCT.US,D,20241014,000000,24.98,24.98,24.82,24.9,27088,0
+AOCT.US,D,20241015,000000,24.95,24.95,24.82,24.8452,38636,0
+AOCT.US,D,20241016,000000,24.87,24.92,24.8691,24.92,53783,0
+AOCT.US,D,20241017,000000,24.91,24.92,24.8431,24.9,41205,0
+AOCT.US,D,20241018,000000,24.89,24.9499,24.8,24.875,44273,0
+AOCT.US,D,20241021,000000,24.98,24.98,24.81,24.9,45289,0
+AOCT.US,D,20241022,000000,24.94,24.94,24.8,24.89,82539,0
+AOCT.US,D,20241023,000000,24.81,24.87,24.75,24.785,62506,0
+AOCT.US,D,20241024,000000,24.8,24.88,24.78,24.8274,93669,0
+AOCT.US,D,20241025,000000,24.84,24.91,24.79,24.79,19142,0
+AOCT.US,D,20241028,000000,24.96,24.96,24.79,24.85,20076,0
+AOCT.US,D,20241029,000000,24.9,24.9,24.78,24.87,32422,0
+AOCT.US,D,20241030,000000,24.91,24.91,24.78,24.81,43886,0
+AOCT.US,D,20241031,000000,24.8,24.8,24.69,24.73,48694,0
+AOCT.US,D,20241101,000000,24.79,24.82,24.7201,24.74,87942,0
+AOCT.US,D,20241104,000000,24.82,24.82,24.66,24.75,69799,0
+AOCT.US,D,20241105,000000,24.6,24.788,24.6,24.7,45878,0
+AOCT.US,D,20241106,000000,24.92,24.99,24.815,24.8903,40989,0
+AOCT.US,D,20241107,000000,24.93,24.95,24.885,24.9124,23647,0
+AOCT.US,D,20241108,000000,24.9306,24.94,24.8609,24.92,14831,0
+AOCT.US,D,20241111,000000,24.93,24.9799,24.8601,24.895,29607,0
+AOCT.US,D,20241112,000000,24.98,24.99,24.85,24.875,50298,0
+AOCT.US,D,20241113,000000,24.93,24.94,24.8201,24.83,75353,0
+AOCT.US,D,20241114,000000,24.9,24.9299,24.7501,24.88,82258,0
+AOCT.US,D,20241115,000000,24.7781,24.8296,24.745,24.7539,18143,0
+AOCT.US,D,20241118,000000,24.81,24.83,24.75,24.82,61026,0
+AOCT.US,D,20241119,000000,24.81,24.85,24.7915,24.8,36436,0
+AOCT.US,D,20241120,000000,24.8,24.85,24.76,24.805,10094,0
+AOCT.US,D,20241121,000000,24.84,24.89,24.8167,24.8297,13756,0
+AOCT.US,D,20241122,000000,24.86,24.9,24.8339,24.8339,12270,0
+AOCT.US,D,20241125,000000,24.9,24.95,24.8158,24.92,21882,0
+AOCT.US,D,20241126,000000,24.94,24.98,24.91,24.9493,28599,0
+AOCT.US,D,20241127,000000,24.93,24.98,24.87,24.93,13819,0
+AOCT.US,D,20241129,000000,25.018,25.04,24.9657,24.9657,7004,0
+AOCT.US,D,20241202,000000,25.09,25.11,24.9499,24.9499,98654,0
+AOCT.US,D,20241203,000000,25.0001,25.05,24.92,25.01,12359,0
+AOCT.US,D,20241204,000000,25.06,25.08,25.01,25.0595,22639,0
+AOCT.US,D,20241205,000000,25.06,25.06,24.9388,25,6755,0
+AOCT.US,D,20241206,000000,25.01,25.06,24.94,24.9843,26240,0
+AOCT.US,D,20241209,000000,25.03,25.03,24.9536,24.9548,19563,0
+AOCT.US,D,20241210,000000,25.03,25.03,24.9,24.9496,19176,0
+AOCT.US,D,20241211,000000,25.0475,25.08,24.99,24.99,21133,0
+AOCT.US,D,20241212,000000,24.99,25.0699,24.9815,25.02,12978,0
+AOCT.US,D,20241213,000000,25.04,25.09,24.97,24.97,16012,0
+AOCT.US,D,20241216,000000,24.96,25.1,24.96,25.07,37355,0
+AOCT.US,D,20241217,000000,25.01,25.0571,24.93,24.93,9228,0
+AOCT.US,D,20241218,000000,24.97,25.05,24.87,24.89,13899,0
+AOCT.US,D,20241219,000000,24.9099,24.91,24.82,24.83,22637,0
+AOCT.US,D,20241220,000000,24.85,24.968,24.84,24.94,32895,0
+AOCT.US,D,20241223,000000,24.94,24.98,24.8443,24.97,15091,0
+AOCT.US,D,20241224,000000,24.98,25.01,24.8801,25.0003,18503,0
+AOCT.US,D,20241226,000000,24.99,25.08,24.9,25.03,17998,0
+AOCT.US,D,20241227,000000,24.925,24.98,24.86,24.89,7736,0
+AOCT.US,D,20241230,000000,24.93,24.96,24.8,24.96,10395,0
+AOCT.US,D,20241231,000000,24.9699,24.9699,24.85,24.86,8473,0
+AOCT.US,D,20250102,000000,24.8328,24.94,24.76,24.79,9838,0
+AOCT.US,D,20250103,000000,24.928,24.93,24.92,24.9252,2894,0
+AOCT.US,D,20250106,000000,25.06,25.06,24.93,24.9553,6656,0
+AOCT.US,D,20250107,000000,24.91,24.95,24.8606,24.92,9879,0
+AOCT.US,D,20250108,000000,24.86,24.948,24.86,24.91,3857,0
+AOCT.US,D,20250110,000000,24.76,24.9,24.72,24.76,31980,0
+AOCT.US,D,20250113,000000,24.73,24.87,24.73,24.87,8654,0
+AOCT.US,D,20250114,000000,24.81,24.9,24.74,24.88,25682,0
+AOCT.US,D,20250115,000000,24.915,25.01,24.905,24.98,5196,0
+AOCT.US,D,20250116,000000,24.95,25.03,24.9001,24.9397,4019,0
+AOCT.US,D,20250117,000000,24.97,25.06,24.9565,25.0056,3356,0
+AOCT.US,D,20250121,000000,25.0389,25.1,25.038,25.038,20271,0
+AOCT.US,D,20250122,000000,25.0653,25.09,25.0401,25.05,13589,0
+AOCT.US,D,20250123,000000,25.09,25.2093,25.0489,25.1434,25106,0
+AOCT.US,D,20250124,000000,25.14,25.198,25.05,25.1286,11559,0
+AOCT.US,D,20250127,000000,24.9912,25.14,24.9912,25.0793,7356,0
+AOCT.US,D,20250128,000000,25.07,25.1899,25.0162,25.127,12935,0
+AOCT.US,D,20250129,000000,25.18,25.18,25.04,25.1025,17314,0
+AOCT.US,D,20250130,000000,25.125,25.1799,25.05,25.1334,3829,0
+AOCT.US,D,20250131,000000,25.165,25.24,25.11,25.1427,22042,0
+AOCT.US,D,20250203,000000,25.07,25.14,25.0101,25.1399,7571,0
+AOCT.US,D,20250204,000000,25.12,25.16,25.0401,25.1002,8111,0
+AOCT.US,D,20250205,000000,25.1,25.16,25.0626,25.13,17830,0
+AOCT.US,D,20250206,000000,25.16,25.18,25.0801,25.1199,15316,0
+AOCT.US,D,20250207,000000,25.11,25.17,25.091,25.0915,2411,0
+AOCT.US,D,20250210,000000,25.14,25.18,25.1,25.18,7028,0
+AOCT.US,D,20250211,000000,25.14,25.1999,25.04,25.1351,9279,0
+AOCT.US,D,20250212,000000,25.06,25.1687,25.0001,25.13,8643,0
+AOCT.US,D,20250213,000000,25.17,25.1999,25,25.1691,18207,0
+AOCT.US,D,20250214,000000,25.1101,25.26,25.1101,25.1931,16653,0
+AOCT.US,D,20250218,000000,25.1212,25.25,25.1212,25.1915,8655,0
+AOCT.US,D,20250219,000000,25.195,25.25,25.14,25.225,3707,0
+AOCT.US,D,20250220,000000,25.17,25.215,25.1581,25.215,2952,0
+AOCT.US,D,20250221,000000,25.1568,25.2599,25.09,25.1516,26313,0
+AOCT.US,D,20250224,000000,25.07,25.21,25.07,25.1027,8380,0
+AOCT.US,D,20250225,000000,25.115,25.178,25.0802,25.1221,6059,0
+AOCT.US,D,20250226,000000,25.062,25.2,25.05,25.15,8279,0
+AOCT.US,D,20250227,000000,25.09,25.168,25.0511,25.08,6828,0
+AOCT.US,D,20250228,000000,25.1195,25.1426,25.04,25.1426,8762,0
+AOCT.US,D,20250303,000000,25.0873,25.2,25.05,25.0579,9264,0
+AOCT.US,D,20250304,000000,25.0987,25.0987,24.96,24.9954,30789,0
+AOCT.US,D,20250305,000000,25.01,25.119,24.9201,25.0527,13300,0
+AOCT.US,D,20250306,000000,25.005,25.005,24.9101,24.99,21751,0
+AOCT.US,D,20250307,000000,25.02,25.04,24.9001,25.0159,17962,0
+AOCT.US,D,20250310,000000,24.95,24.98,24.84,24.8543,11687,0
+AOCT.US,D,20250311,000000,24.78,24.91,24.7501,24.86,14899,0
+AOCT.US,D,20250312,000000,24.83,24.89,24.73,24.7893,6689,0
+AOCT.US,D,20250313,000000,24.8099,24.8499,24.64,24.7105,37770,0
+AOCT.US,D,20250314,000000,24.785,24.86,24.74,24.8358,108307,0
+AOCT.US,D,20250317,000000,24.8103,24.96,24.78,24.8732,19979,0
+AOCT.US,D,20250318,000000,24.75,24.8799,24.73,24.7991,11282,0
+AOCT.US,D,20250319,000000,24.8983,24.9587,24.7601,24.9587,7128,0
+AOCT.US,D,20250320,000000,24.88,24.96,24.82,24.8728,6702,0
+AOCT.US,D,20250321,000000,24.77,24.908,24.77,24.8806,6309,0
+AOCT.US,D,20250324,000000,25.0195,25.028,24.9001,24.9554,130956,0
+AOCT.US,D,20250325,000000,24.99,25.03,24.94,24.9841,18357,0
+AOCT.US,D,20250326,000000,24.9469,25.0699,24.8743,24.9107,16241,0
+AOCT.US,D,20250327,000000,24.95,24.9999,24.83,24.9243,53728,0
+AOCT.US,D,20250328,000000,24.85,24.9499,24.7501,24.76,13389,0
+AOCT.US,D,20250331,000000,24.7368,24.91,24.7232,24.8283,8071,0
+AOCT.US,D,20250401,000000,24.75,24.93,24.75,24.8814,9021,0
+AOCT.US,D,20250402,000000,24.9009,24.9441,24.8001,24.92,17890,0
+AOCT.US,D,20250403,000000,24.63,24.77,24.5839,24.6745,19692,0
+AOCT.US,D,20250404,000000,24.585,24.585,24.33,24.3993,4763,0
+AOCT.US,D,20250407,000000,24.125,24.4135,24.002,24.3451,10040,0
+AOCT.US,D,20250408,000000,24.5883,24.598,24.2883,24.2883,6161,0
+AOCT.US,D,20250409,000000,24.4177,24.8199,24.17,24.77,14886,0
+AOCT.US,D,20250410,000000,24.688,24.73,24.518,24.5822,2889,0
+AOCT.US,D,20250411,000000,24.51,24.7342,24.4771,24.6765,4678,0
+AOCT.US,D,20250414,000000,24.868,24.8699,24.6505,24.7474,15636,0
+AOCT.US,D,20250415,000000,24.77,24.858,24.6501,24.723,5311,0
+AOCT.US,D,20250416,000000,24.74,24.74,24.4801,24.5923,2199,0
+AOCT.US,D,20250417,000000,24.71,24.71,24.55,24.594,12705,0
+AOCT.US,D,20250421,000000,24.55,24.55,24.3401,24.4615,8149,0
+AOCT.US,D,20250422,000000,24.555,24.655,24.549,24.5817,4185,0
+AOCT.US,D,20250423,000000,24.85,24.85,24.6575,24.6575,3731,0
+AOCT.US,D,20250424,000000,24.73,24.83,24.71,24.785,35806,0
+AOCT.US,D,20250425,000000,24.7301,24.895,24.7301,24.8438,13478,0
+AOCT.US,D,20250428,000000,24.8306,24.925,24.7796,24.8854,2294,0
+AOCT.US,D,20250429,000000,24.91,24.9484,24.86,24.9295,4753,0
+AOCT.US,D,20250430,000000,24.87,24.9641,24.82,24.9641,7066,0
+AOCT.US,D,20250501,000000,24.98,25.06,24.98,24.997,1197,0
+AOCT.US,D,20250502,000000,25.01,25.0699,24.9901,25.0474,8175,0
+AOCT.US,D,20250505,000000,24.98,25.07,24.9501,25.0152,4750,0
+AOCT.US,D,20250506,000000,24.965,25.03,24.94,24.9757,1817,0
+AOCT.US,D,20250507,000000,24.972,25.0299,24.95,24.99,11404,0
+AOCT.US,D,20250508,000000,25.02,25.07,24.9908,25.0034,2349,0
+AOCT.US,D,20250509,000000,25.07,25.07,24.95,24.9501,8052,0
+AOCT.US,D,20250512,000000,25.1,25.19,25.0501,25.1457,6791,0
+AOCT.US,D,20250513,000000,25.15,25.26,25.15,25.1899,6606,0
+AOCT.US,D,20250514,000000,25.1709,25.2393,25.1709,25.2041,4082,0
+AOCT.US,D,20250515,000000,25.26,25.3099,25.245,25.3,5005,0
+AOCT.US,D,20250516,000000,25.32,25.33,25.2875,25.2875,883,0
+AOCT.US,D,20250519,000000,25.3,25.32,25.24,25.285,3684,0
+AOCT.US,D,20250520,000000,25.31,25.35,25.2952,25.2952,3909,0
+AOCT.US,D,20250521,000000,25.28,25.3299,25.205,25.205,11608,0
+AOCT.US,D,20250522,000000,25.29,25.29,25.1501,25.2154,10423,0
+AOCT.US,D,20250523,000000,25.2,25.2599,25.13,25.1881,66670,0
+AOCT.US,D,20250527,000000,25.33,25.348,25.2948,25.2948,7310,0
+AOCT.US,D,20250528,000000,25.285,25.35,25.24,25.2652,26581,0
+AOCT.US,D,20250529,000000,25.33,25.39,25.25,25.3009,17280,0
+AOCT.US,D,20250530,000000,25.3499,25.3499,25.26,25.312,4223,0
+AOCT.US,D,20250602,000000,25.25,25.33,25.22,25.325,4204,0
+AOCT.US,D,20250603,000000,25.35,25.425,25.35,25.3807,15247,0
+AOCT.US,D,20250604,000000,25.3401,25.449,25.33,25.33,9459,0
+AOCT.US,D,20250605,000000,25.41,25.45,25.33,25.3802,3171,0
+AOCT.US,D,20250606,000000,25.3985,25.4502,25.3601,25.4058,1506,0
+AOCT.US,D,20250609,000000,25.46,25.4799,25.38,25.4184,3270,0
+AOCT.US,D,20250610,000000,25.45,25.47,25.34,25.4352,17960,0
+AOCT.US,D,20250611,000000,25.4991,25.4991,25.4109,25.48,4204,0
+AOCT.US,D,20250612,000000,25.38,25.4861,25.34,25.4681,48173,0
+AOCT.US,D,20250613,000000,25.435,25.47,25.42,25.42,11557,0
+AOCT.US,D,20250616,000000,25.52,25.52,25.4174,25.45,9492,0
+AOCT.US,D,20250617,000000,25.4,25.5299,25.34,25.4386,9008,0
+AOCT.US,D,20250618,000000,25.41,25.51,25.3908,25.4114,23855,0
+AOCT.US,D,20250620,000000,25.53,25.53,25.372,25.445,10096,0
+AOCT.US,D,20250623,000000,25.44,25.5152,25.4314,25.5152,4380,0
+AOCT.US,D,20250624,000000,25.52,25.62,25.47,25.5951,10541,0
+AOCT.US,D,20250625,000000,25.61,25.6686,25.52,25.6007,9364,0
+AOCT.US,D,20250626,000000,25.635,25.698,25.54,25.626,7437,0
+AOCT.US,D,20250627,000000,25.7027,25.7027,25.6201,25.6706,9614,0
+AOCT.US,D,20250630,000000,25.695,25.73,25.6201,25.713,11129,0
+AOCT.US,D,20250701,000000,25.695,25.7499,25.61,25.7057,6920,0
+AOCT.US,D,20250702,000000,25.72,25.78,25.6684,25.7106,5124,0
+AOCT.US,D,20250703,000000,25.795,25.81,25.6801,25.7985,4753,0
+AOCT.US,D,20250707,000000,25.78,25.8,25.64,25.7055,10044,0
+AOCT.US,D,20250708,000000,25.74,25.76,25.64,25.6954,5431,0
+AOCT.US,D,20250709,000000,25.76,25.76,25.6707,25.7352,6070,0
+AOCT.US,D,20250710,000000,25.69,25.78,25.66,25.7239,5087,0
+AOCT.US,D,20250711,000000,25.77,25.8,25.7009,25.7416,5925,0
+AOCT.US,D,20250714,000000,25.7118,25.79,25.69,25.7549,15411,0
+AOCT.US,D,20250715,000000,25.75,25.81,25.6803,25.69,13917,0
+AOCT.US,D,20250716,000000,25.71,25.8081,25.68,25.7819,21986,0
+AOCT.US,D,20250717,000000,25.82,25.8299,25.74,25.79,41843,0
+AOCT.US,D,20250718,000000,25.795,25.84,25.73,25.795,71513,0
+AOCT.US,D,20250721,000000,25.825,25.8799,25.7601,25.8074,6619,0
+AOCT.US,D,20250722,000000,25.85,25.8699,25.76,25.82,24726,0
+AOCT.US,D,20250723,000000,25.8799,25.8799,25.79,25.85,2281,0
+AOCT.US,D,20250724,000000,25.8706,25.93,25.8001,25.8001,9468,0
+AOCT.US,D,20250725,000000,25.9188,25.9399,25.83,25.8841,1930,0
+AOCT.US,D,20250728,000000,25.898,25.9299,25.82,25.8844,7536,0
+AOCT.US,D,20250729,000000,25.95,25.95,25.831,25.8692,7425,0
+AOCT.US,D,20250730,000000,25.8993,25.9187,25.7811,25.85,3914,0
+AOCT.US,D,20250731,000000,25.8976,26,25.8196,25.8196,9521,0
+AOCT.US,D,20250801,000000,25.85,25.8699,25.74,25.8123,7901,0
+AOCT.US,D,20250804,000000,25.8239,25.9376,25.8239,25.885,9212,0
+AOCT.US,D,20250805,000000,25.94,25.94,25.8009,25.8696,13269,0
+AOCT.US,D,20250806,000000,25.88,25.9799,25.88,25.9799,5759,0
+AOCT.US,D,20250807,000000,25.9199,25.9199,25.83,25.8886,4352,0
+AOCT.US,D,20250808,000000,25.97,26.0085,25.9,25.9,3870,0
+AOCT.US,D,20250811,000000,25.92,26.01,25.89,25.9292,21808,0
+AOCT.US,D,20250812,000000,25.9717,26.025,25.9201,25.995,9040,0
+AOCT.US,D,20250813,000000,25.98,26.005,25.97,26.005,16417,0
+AOCT.US,D,20250814,000000,26.049,26.0499,25.93,26,4006,0
+AOCT.US,D,20250815,000000,26.0499,26.0499,25.941,25.9893,10043,0
+AOCT.US,D,20250818,000000,26.01,26.03,25.9301,25.96,7766,0
+AOCT.US,D,20250819,000000,26.01,26.01,25.9689,25.9689,2096,0
+AOCT.US,D,20250820,000000,25.9,26.0068,25.89,25.9634,10235,0
+AOCT.US,D,20250821,000000,25.894,25.9689,25.87,25.9162,4671,0
+AOCT.US,D,20250822,000000,26.04,26.06,25.89,26.03,4656,0
+AOCT.US,D,20250825,000000,25.95,26.073,25.95,26.0117,7091,0
+AOCT.US,D,20250826,000000,26.08,26.08,25.95,26.0399,4673,0
+AOCT.US,D,20250827,000000,26.042,26.11,25.9901,26.03,5121,0
+AOCT.US,D,20250828,000000,25.96,26.1271,25.96,26.0493,21103,0
+AOCT.US,D,20250829,000000,26.02,26.02,26,26.015,286429,0
+AOCT.US,D,20250902,000000,26,26.0389,25.9311,26.013,2471,0
+AOCT.US,D,20250903,000000,25.972,26.0313,25.97,26.0313,5204,0
+AOCT.US,D,20250904,000000,26,26.12,26,26.075,12042,0
+AOCT.US,D,20250905,000000,26.17,26.17,26.0401,26.1061,21031,0
+AOCT.US,D,20250908,000000,26.11,26.15,26.05,26.12,10310,0
+AOCT.US,D,20250909,000000,26.165,26.165,26.1307,26.1346,1461,0
+AOCT.US,D,20250910,000000,26.155,26.18,26.09,26.1452,11790,0
+AOCT.US,D,20250911,000000,26.13,26.218,26.1113,26.16,7206,0
+AOCT.US,D,20250912,000000,26.185,26.22,26.17,26.1876,6671,0
+AOCT.US,D,20250915,000000,26.22,26.259,26.2014,26.2014,2601,0
+AOCT.US,D,20250916,000000,26.18,26.27,26.16,26.2025,5734,0
+AOCT.US,D,20250917,000000,26.2439,26.26,26.1305,26.195,2879,0
+AOCT.US,D,20250918,000000,26.1758,26.26,26.15,26.2128,2803,0
+AOCT.US,D,20250919,000000,26.2722,26.2899,26.1608,26.23,7641,0
+AOCT.US,D,20250922,000000,26.28,26.3,26.2256,26.24,3798,0
+AOCT.US,D,20250923,000000,26.2369,26.27,26.1804,26.2225,3539,0
+AOCT.US,D,20250924,000000,26.285,26.285,26.15,26.16,22873,0
+AOCT.US,D,20250925,000000,26.11,26.28,26.11,26.184,6486,0
+AOCT.US,D,20250926,000000,26.13,26.2228,26.13,26.2228,1668,0
+AOCT.US,D,20250929,000000,26.23,26.27,26.18,26.2304,3699,0
+AOCT.US,D,20250930,000000,25.99,26.2887,25.99,26.2572,4570,0
+AOCT.US,D,20251001,000000,26.29,26.3389,26.01,26.28,192879,0
+AOCT.US,D,20251002,000000,26.3,26.33,26.2101,26.275,25769,0
+AOCT.US,D,20251003,000000,26.23,26.29,26.23,26.2766,44756,0
+AOCT.US,D,20251006,000000,26.2666,26.3491,26.21,26.2883,17798,0
+AOCT.US,D,20251007,000000,26.2594,26.2672,26.21,26.2672,1606,0
+AOCT.US,D,20251008,000000,26.28,26.35,26.2749,26.2873,3072,0
+AOCT.US,D,20251009,000000,26.295,26.35,26.21,26.2701,9916,0
+AOCT.US,D,20251010,000000,26.2,26.2,26.1902,26.1902,269,0
+AOCT.US,D,20251013,000000,26.2,26.2507,26.18,26.2507,2815,0
+AOCT.US,D,20251014,000000,26.23,26.2532,26.2012,26.245,9796,0
+AOCT.US,D,20251015,000000,26.25,26.2539,26.21,26.2539,6168,0
+AOCT.US,D,20251016,000000,26.2667,26.3143,26.16,26.22,5572,0
+AOCT.US,D,20251017,000000,26.22,26.245,26.22,26.245,482,0
+AOCT.US,D,20251020,000000,26.28,26.305,26.28,26.305,2529,0
+AOCT.US,D,20251021,000000,26.3267,26.3766,26.27,26.3267,2520,0
+AOCT.US,D,20251022,000000,26.2987,26.2987,26.2867,26.2867,1500,0
+AOCT.US,D,20251023,000000,26.31,26.3248,26.2601,26.3113,3297,0
+AOCT.US,D,20251024,000000,26.365,26.43,26.3013,26.34,9729,0
+AOCT.US,D,20251027,000000,26.395,26.4499,26.332,26.3901,5077,0
+AOCT.US,D,20251028,000000,26.4,26.4,26.34,26.38,13248,0
+AOCT.US,D,20251029,000000,26.36,26.36,26.3,26.36,3095,0
+AOCT.US,D,20251030,000000,26.3,26.381,26.3,26.335,9720,0
+AOCT.US,D,20251031,000000,26.32,26.36,26.29,26.315,23525,0
+AOCT.US,D,20251103,000000,26.28,26.35,26.28,26.31,22709,0
+AOCT.US,D,20251104,000000,26.2414,26.34,26.2301,26.2906,28024,0
+AOCT.US,D,20251105,000000,26.26,26.36,26.26,26.3,979,0
+AOCT.US,D,20251106,000000,26.297,26.3099,26.24,26.2636,4085,0
+AOCT.US,D,20251107,000000,26.2,26.2719,26.2,26.2696,2755,0
+AOCT.US,D,20251110,000000,26.29,26.325,26.29,26.325,668,0
+AOCT.US,D,20251111,000000,26.31,26.32,26.28,26.3089,8624,0
+AOCT.US,D,20251112,000000,26.32,26.33,26.29,26.325,10896,0
+AOCT.US,D,20251113,000000,26.28,26.3,26.23,26.2357,8562,0
+AOCT.US,D,20251114,000000,26.23,26.2971,26.23,26.2971,551,0
+AOCT.US,D,20251117,000000,26.22,26.2509,26.22,26.2509,756,0
+AOCT.US,D,20251118,000000,26.17,26.232,26.17,26.232,717,0
+AOCT.US,D,20251119,000000,26.24,26.247,26.24,26.247,303,0
+AOCT.US,D,20251120,000000,26.23,26.23,26.1755,26.1755,513,0
+AOCT.US,D,20251121,000000,26.23,26.24,26.23,26.2315,3099,0
+AOCT.US,D,20251124,000000,26.23,26.3499,26.23,26.2998,1173,0
+AOCT.US,D,20251125,000000,26.3,26.35,26.3,26.32,2061,0
+AOCT.US,D,20251126,000000,26.33,26.345,26.33,26.345,269,0
+AOCT.US,D,20251128,000000,26.36,26.4139,26.35,26.4139,7420,0
+AOCT.US,D,20251201,000000,26.37,26.47,26.36,26.4002,5223,0
+AOCT.US,D,20251202,000000,26.37,26.415,26.37,26.415,1572,0
+AOCT.US,D,20251203,000000,26.36,26.4617,26.36,26.4397,4602,0
+AOCT.US,D,20251204,000000,26.38,26.4351,26.38,26.4351,708,0
+AOCT.US,D,20251205,000000,26.42,26.465,26.42,26.4597,1395,0
+AOCT.US,D,20251208,000000,26.41,26.4921,26.41,26.4457,3329,0
+AOCT.US,D,20251209,000000,26.42,26.4488,26.391,26.4488,2306,0
+AOCT.US,D,20251210,000000,26.425,26.55,26.425,26.4796,1153,0
+AOCT.US,D,20251211,000000,26.48,26.538,26.48,26.4919,1538,0
+AOCT.US,D,20251212,000000,26.45,26.4619,26.42,26.4619,2229,0
+AOCT.US,D,20251215,000000,26.425,26.476,26.41,26.4748,6868,0
+AOCT.US,D,20251216,000000,26.42,26.43,26.4,26.415,2221,0
+AOCT.US,D,20251217,000000,26.425,26.4301,26.425,26.425,3185,0
+AOCT.US,D,20251218,000000,26.46,26.46,26.3901,26.458,1130,0
+AOCT.US,D,20251219,000000,26.505,26.515,26.41,26.47,4365,0
+AOCT.US,D,20251222,000000,26.5204,26.5458,26.5204,26.5458,790,0
+AOCT.US,D,20251223,000000,26.5,26.535,26.5,26.535,426,0
+AOCT.US,D,20251224,000000,26.585,26.585,26.585,26.585,923,0
+AOCT.US,D,20251226,000000,26.55,26.6017,26.55,26.6017,935,0
+AOCT.US,D,20251229,000000,26.59,26.59,26.59,26.59,732,0
+AOCT.US,D,20251230,000000,26.61,26.61,26.54,26.59,1220,0
+AOCT.US,D,20251231,000000,26.57,26.57,26.5697,26.5697,295,0
+AOCT.US,D,20260102,000000,26.55,26.56,26.5013,26.56,3226,0
+AOCT.US,D,20260105,000000,26.56,26.617,26.56,26.61,1371,0
+AOCT.US,D,20260106,000000,26.58,26.6,26.58,26.6,1966,0
+AOCT.US,D,20260107,000000,26.6,26.6,26.57,26.5898,3356,0
+AOCT.US,D,20260108,000000,26.59,26.61,26.59,26.595,2234,0
+AOCT.US,D,20260109,000000,26.5814,26.63,26.5814,26.6107,1375,0
+AOCT.US,D,20260112,000000,26.605,26.69,26.6001,26.65,2869,0
+AOCT.US,D,20260113,000000,26.615,26.67,26.59,26.6157,17308,0
+AOCT.US,D,20260114,000000,26.59,26.6,26.57,26.6,5248,0
+AOCT.US,D,20260115,000000,26.615,26.6501,26.615,26.6501,602,0
+AOCT.US,D,20260116,000000,26.655,26.7199,26.6002,26.655,33345,0
+AOCT.US,D,20260120,000000,26.64,26.64,26.51,26.51,18918,0
+AOCT.US,D,20260121,000000,26.615,26.615,26.56,26.5809,1986,0
+AOCT.US,D,20260122,000000,26.61,26.655,26.59,26.6519,4259,0
+AOCT.US,D,20260123,000000,26.73,26.73,26.61,26.6645,4136,0
+AOCT.US,D,20260126,000000,26.64,26.6852,26.64,26.6852,1119,0
+AOCT.US,D,20260127,000000,26.67,26.75,26.65,26.699,2361,0
+AOCT.US,D,20260128,000000,26.6301,26.7599,26.62,26.6643,10741,0
+AOCT.US,D,20260129,000000,26.6375,26.6818,26.6375,26.6818,1349,0
+AOCT.US,D,20260130,000000,26.6201,26.685,26.6201,26.685,502,0
+AOCT.US,D,20260203,000000,26.63,26.685,26.58,26.6795,6775,0
+AOCT.US,D,20260204,000000,26.63,26.6533,26.562,26.6533,6531,0
+AOCT.US,D,20260206,000000,26.68,26.6861,26.63,26.6861,813,0
+AOCT.US,D,20260209,000000,26.67,26.7148,26.6611,26.7148,2226,0
+AOCT.US,D,20260210,000000,26.7,26.725,26.661,26.7197,5852,0
+AOCT.US,D,20260211,000000,26.66,26.72,26.66,26.715,3999,0
+AOCT.US,D,20260212,000000,26.64,26.71,26.61,26.6447,11711,0
+AOCT.US,D,20260213,000000,26.6017,26.6601,26.6017,26.6601,1160,0
+AOCT.US,D,20260217,000000,26.59,26.645,26.59,26.645,2149,0
+AOCT.US,D,20260218,000000,26.65,26.78,26.62,26.621,9880,0
diff --git a/daily/us/nyse stocks/1/aple.us.txt b/daily/us/nyse stocks/1/aple.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3d7c802440f67e6ee8bb361a82ace995cb7e9b6
--- /dev/null
+++ b/daily/us/nyse stocks/1/aple.us.txt	
@@ -0,0 +1,2705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APLE.US,D,20150519,000000,12.4859,13.3501,12.4859,13.1014,2838997.0967915,0
+APLE.US,D,20150520,000000,13.0363,13.1295,12.796,12.9682,1029596.771368,0
+APLE.US,D,20150521,000000,12.9603,13.0079,12.5598,12.7211,1137634.6419173,0
+APLE.US,D,20150522,000000,12.7211,12.8202,12.586,12.6899,769331.38732804,0
+APLE.US,D,20150526,000000,12.7211,12.861,12.622,12.7144,977728.63666565,0
+APLE.US,D,20150527,000000,12.7581,13.1044,12.6143,13.0702,931347.04919098,0
+APLE.US,D,20150528,000000,12.9166,13.1044,12.8397,12.9779,1355254.3101607,0
+APLE.US,D,20150529,000000,12.8466,12.9623,12.6899,12.9292,806771.36343224,0
+APLE.US,D,20150601,000000,12.8466,12.9623,12.7902,12.9485,1447463.0702328,0
+APLE.US,D,20150602,000000,12.8466,13.1044,12.8466,13.0838,1315661.4762861,0
+APLE.US,D,20150603,000000,13.1044,13.2782,12.9702,13.2676,1662211.9185826,0
+APLE.US,D,20150604,000000,13.2531,13.2676,13.1267,13.2531,1324032.2151948,0
+APLE.US,D,20150605,000000,13.2298,13.2441,13.0586,13.216,1015818.687357,0
+APLE.US,D,20150608,000000,13.1044,13.2441,13.0586,13.2228,1123265.1134639,0
+APLE.US,D,20150609,000000,13.2441,13.2676,13.1928,13.2441,1368893.5333027,0
+APLE.US,D,20150610,000000,13.2441,13.2725,13.2122,13.216,1557873.9187451,0
+APLE.US,D,20150611,000000,13.216,13.2441,13.2005,13.216,1228305.646439,0
+APLE.US,D,20150612,000000,13.1626,13.216,13.0771,13.112,1300631.5872553,0
+APLE.US,D,20150615,000000,13.0906,13.2122,13.0245,13.176,1107712.6961257,0
+APLE.US,D,20150616,000000,13.1696,13.2725,13.0527,13.2364,1785062.6437674,0
+APLE.US,D,20150617,000000,13.1928,13.3463,13.1849,13.3385,2083578.5399475,0
+APLE.US,D,20150618,000000,13.3093,13.4552,13.2782,13.3832,1423920.4956271,0
+APLE.US,D,20150619,000000,13.3697,13.3832,13.2005,13.2122,628552.18104486,0
+APLE.US,D,20150622,000000,13.2122,13.3093,13.0974,13.0974,923499.86718875,0
+APLE.US,D,20150623,000000,12.9292,13.3152,12.8769,13.1489,1387207.7390373,0
+APLE.US,D,20150624,000000,13.1325,13.4835,13.0527,13.3152,1059628.777256,0
+APLE.US,D,20150625,000000,13.3152,13.4124,13.2531,13.2782,1704016.2403724,0
+APLE.US,D,20150626,000000,13.4134,13.7031,13.355,13.4989,12476655.25948,0
+APLE.US,D,20150629,000000,13.3969,13.5048,13.287,13.287,1026068.676694,0
+APLE.US,D,20150630,000000,13.4552,13.5048,13.2782,13.2939,699419.56843602,0
+APLE.US,D,20150701,000000,13.2939,13.355,13.2364,13.3152,925582.78022512,0
+APLE.US,D,20150702,000000,13.3152,13.358,13.2599,13.2599,484576.08897546,0
+APLE.US,D,20150706,000000,13.2053,13.3093,13.1392,13.2441,599544.65979112,0
+APLE.US,D,20150707,000000,13.1995,13.358,13.1034,13.1257,636456.96459278,0
+APLE.US,D,20150708,000000,13.1315,13.2228,12.9983,13.1034,600256.4503201,0
+APLE.US,D,20150709,000000,13.1995,13.1995,13.0148,13.1616,502319.42224829,0
+APLE.US,D,20150710,000000,13.1392,13.3783,13.0896,13.3706,994561.65979665,0
+APLE.US,D,20150713,000000,13.3093,13.355,13.1392,13.216,483865.32704553,0
+APLE.US,D,20150714,000000,13.2531,13.3783,13.1839,13.355,657351.92529446,0
+APLE.US,D,20150715,000000,13.2939,13.3629,13.2298,13.355,724601.72989604,0
+APLE.US,D,20150716,000000,13.2939,13.3842,13.287,13.355,1109107.4764109,0
+APLE.US,D,20150717,000000,13.3152,13.355,13.2364,13.3385,728002.27829023,0
+APLE.US,D,20150720,000000,13.3298,13.3298,13.111,13.1257,530414.57616214,0
+APLE.US,D,20150721,000000,13.0567,13.1315,12.6949,12.9156,1048923.1185485,0
+APLE.US,D,20150722,000000,12.9098,12.9603,12.761,12.8446,549016.78962527,0
+APLE.US,D,20150723,000000,12.8825,12.9156,12.4879,12.5636,1000241.583642,0
+APLE.US,D,20150724,000000,12.6074,12.6512,12.2118,12.3596,837717.7938581,0
+APLE.US,D,20150727,000000,12.2983,12.5005,12.2613,12.376,930263.93441207,0
+APLE.US,D,20150728,000000,12.3254,12.6298,12.2448,12.6172,1042961.3585687,0
+APLE.US,D,20150729,000000,12.4238,12.8456,12.4238,12.7338,926902.47278102,0
+APLE.US,D,20150730,000000,12.6444,12.861,12.5229,12.7669,1411883.8297745,0
+APLE.US,D,20150731,000000,12.8202,12.9292,12.7493,12.8544,446164.08678762,0
+APLE.US,D,20150803,000000,12.9001,12.9292,12.8048,12.8759,435930.55503508,0
+APLE.US,D,20150804,000000,12.8202,12.9292,12.761,12.7669,482577.52105958,0
+APLE.US,D,20150805,000000,12.8544,12.9292,12.7669,12.8116,684696.20191619,0
+APLE.US,D,20150806,000000,12.7493,12.867,12.5948,12.6959,1149826.6262236,0
+APLE.US,D,20150807,000000,12.6114,12.8759,12.6114,12.8116,542561.30211105,0
+APLE.US,D,20150810,000000,12.7941,12.8759,12.6376,12.7202,628666.35553722,0
+APLE.US,D,20150811,000000,12.6298,12.7873,12.4149,12.7338,735872.08947113,0
+APLE.US,D,20150812,000000,12.6376,12.9223,12.4402,12.7125,1895301.7162418,0
+APLE.US,D,20150813,000000,12.5948,12.6627,12.5152,12.6074,761200.31199346,0
+APLE.US,D,20150814,000000,12.5395,12.7561,12.4694,12.7338,1102491.527448,0
+APLE.US,D,20150817,000000,12.6444,12.9001,12.6376,12.8202,961909.81217853,0
+APLE.US,D,20150818,000000,12.761,12.861,12.6796,12.7338,727605.23906454,0
+APLE.US,D,20150819,000000,12.7669,12.7669,12.6172,12.6959,777148.73995838,0
+APLE.US,D,20150820,000000,12.6716,12.7561,12.6172,12.6239,1103614.757589,0
+APLE.US,D,20150821,000000,12.5725,12.6627,12.2108,12.274,869174.40940299,0
+APLE.US,D,20150824,000000,11.8482,12.0377,9.79301,11.7675,1290429.9420727,0
+APLE.US,D,20150825,000000,11.9357,12.1019,11.6032,11.6032,787310.2697788,0
+APLE.US,D,20150826,000000,11.7353,12.0377,11.5273,12.0173,847014.27189405,0
+APLE.US,D,20150827,000000,12.0262,12.45,11.8472,12.4353,929581.97325497,0
+APLE.US,D,20150828,000000,12.4654,12.7834,12.4654,12.6756,1578667.0481428,0
+APLE.US,D,20150831,000000,12.6581,12.6581,12.4091,12.6211,1346167.666327,0
+APLE.US,D,20150901,000000,12.585,12.5909,12.3051,12.4091,1580771.5617588,0
+APLE.US,D,20150902,000000,12.4908,12.7718,12.4713,12.7541,778040.53531767,0
+APLE.US,D,20150903,000000,12.6522,12.8272,12.6405,12.763,1365387.0392084,0
+APLE.US,D,20150904,000000,12.6522,12.8272,12.5909,12.7912,1788434.3913888,0
+APLE.US,D,20150908,000000,12.8272,13.5253,12.8174,13.5183,5253478.0019875,0
+APLE.US,D,20150909,000000,13.4611,13.5183,13.361,13.4405,2227056.7900862,0
+APLE.US,D,20150910,000000,13.357,13.5328,13.357,13.5328,3579561.655039,0
+APLE.US,D,20150911,000000,13.5253,13.7217,13.4611,13.7217,3654892.1336227,0
+APLE.US,D,20150914,000000,13.633,13.8634,13.633,13.8119,2462923.8051273,0
+APLE.US,D,20150915,000000,13.7963,13.8431,13.5183,13.6972,2756742.0895359,0
+APLE.US,D,20150916,000000,13.7401,13.8256,13.5253,13.7963,2609268.7607635,0
+APLE.US,D,20150917,000000,13.7217,14.1397,13.7217,14.0879,4744983.8997602,0
+APLE.US,D,20150918,000000,14.06,14.0755,13.4182,13.4775,27730995.913352,0
+APLE.US,D,20150921,000000,13.5476,13.5924,13.3073,13.5038,2437944.2776762,0
+APLE.US,D,20150922,000000,13.3763,13.4036,13.0848,13.2043,1984735.3161301,0
+APLE.US,D,20150923,000000,13.2909,13.5038,13.2073,13.4611,1697794.244838,0
+APLE.US,D,20150924,000000,13.4114,13.4989,13.0848,13.255,1139029.4222025,0
+APLE.US,D,20150925,000000,13.3677,13.4552,13.0848,13.4552,1427408.4749389,0
+APLE.US,D,20150928,000000,13.2909,13.4405,13.1819,13.319,1962236.7695401,0
+APLE.US,D,20150929,000000,13.2821,13.4328,13.0693,13.0965,1947005.2750993,0
+APLE.US,D,20150930,000000,13.2063,13.4036,13.0128,13.3063,2038281.0958507,0
+APLE.US,D,20151001,000000,13.2821,13.3969,13.111,13.3881,1233661.56159,0
+APLE.US,D,20151002,000000,13.2821,13.36,13.0497,13.3511,634626.05831883,0
+APLE.US,D,20151005,000000,13.3969,13.5631,13.36,13.5407,1975398.722732,0
+APLE.US,D,20151006,000000,13.4687,13.5263,13.357,13.4912,826952.4764069,0
+APLE.US,D,20151007,000000,13.4844,13.6048,13.4036,13.6048,1404078.8203324,0
+APLE.US,D,20151008,000000,13.5553,13.6048,13.4912,13.5631,985225.06639853,0
+APLE.US,D,20151009,000000,13.5631,13.6048,13.4036,13.5553,963734.5468583,0
+APLE.US,D,20151012,000000,13.5183,13.5999,13.4494,13.5407,745121.25195166,0
+APLE.US,D,20151013,000000,13.4775,13.5486,13.4242,13.4989,1020396.9816409,0
+APLE.US,D,20151014,000000,13.4844,13.5845,13.4552,13.4912,1126332.3957724,0
+APLE.US,D,20151015,000000,13.4494,13.5766,13.357,13.5766,978950.61231366,0
+APLE.US,D,20151016,000000,13.571,13.6108,13.4844,13.5999,1319498.1506693,0
+APLE.US,D,20151019,000000,13.5038,13.8906,13.4775,13.886,1761099.3721584,0
+APLE.US,D,20151020,000000,13.7069,13.9656,13.6487,13.9567,1067066.5768441,0
+APLE.US,D,20151021,000000,13.9491,13.9705,13.8198,13.9705,1394170.3258735,0
+APLE.US,D,20151022,000000,13.9491,14.1154,13.9199,14.1154,2169758.6811028,0
+APLE.US,D,20151023,000000,14.1067,14.1154,13.634,13.8198,1722996.9782787,0
+APLE.US,D,20151026,000000,13.9491,14.0336,13.7421,13.9199,1485448.2038231,0
+APLE.US,D,20151027,000000,13.9413,14.0336,13.8198,13.9335,1239803.3263999,0
+APLE.US,D,20151028,000000,13.9656,14.2981,13.9413,14.2883,1577738.2232184,0
+APLE.US,D,20151029,000000,14.155,14.3321,14.1457,14.3098,1449064.5989229,0
+APLE.US,D,20151030,000000,14.2748,14.3156,14.194,14.1999,956834.70456299,0
+APLE.US,D,20151102,000000,14.2524,14.3983,14.1727,14.3983,1912829.0437182,0
+APLE.US,D,20151103,000000,14.3681,14.3983,14.3233,14.3904,1487394.3131884,0
+APLE.US,D,20151104,000000,14.3769,14.3769,14.2592,14.3233,1353307.1721963,0
+APLE.US,D,20151105,000000,14.3535,14.3535,14.2097,14.3457,1737883.8920444,0
+APLE.US,D,20151106,000000,14.2748,14.6569,14.1221,14.6569,4022286.1066692,0
+APLE.US,D,20151109,000000,14.5363,14.7638,14.4964,14.7472,3233986.3246233,0
+APLE.US,D,20151110,000000,14.6948,14.7472,14.5276,14.7472,1917005.1557813,0
+APLE.US,D,20151111,000000,14.6337,14.6723,14.3098,14.405,2471438.5479001,0
+APLE.US,D,20151112,000000,14.3904,14.4412,14.1164,14.1457,1642353.7857035,0
+APLE.US,D,20151113,000000,14.194,14.5197,14.1008,14.155,2995746.3316194,0
+APLE.US,D,20151116,000000,14.0725,14.3321,14.0725,14.2883,2081125.3312603,0
+APLE.US,D,20151117,000000,14.3457,14.3983,14.1076,14.1076,2496984.8334169,0
+APLE.US,D,20151118,000000,14.0861,14.1795,14.0492,14.0795,2032249.391137,0
+APLE.US,D,20151119,000000,14.0336,14.1076,14.0163,14.0492,1407546.2276636,0
+APLE.US,D,20151120,000000,14.1008,14.2097,13.8266,13.8906,1774676.8793585,0
+APLE.US,D,20151123,000000,13.9491,14.1221,13.8352,14.0795,1230098.494549,0
+APLE.US,D,20151124,000000,14.0163,14.1164,13.9656,14.0637,1141091.7632583,0
+APLE.US,D,20151125,000000,14.3778,14.3778,13.9861,14.0336,1286653.9550324,0
+APLE.US,D,20151127,000000,14.0725,14.1862,14.0229,14.056,846810.60928603,0
+APLE.US,D,20151130,000000,14.1008,14.3,14.0083,14.1164,19422453.302265,0
+APLE.US,D,20151201,000000,14.1377,14.2602,14.1008,14.1737,2177058.648421,0
+APLE.US,D,20151202,000000,14.2339,14.2388,13.8332,14.0083,2281827.6312521,0
+APLE.US,D,20151203,000000,14.0287,14.0414,13.6798,13.7819,2320718.9605881,0
+APLE.US,D,20151204,000000,13.8332,14.6675,13.8033,14.646,5659526.7265931,0
+APLE.US,D,20151207,000000,14.5878,14.5878,14.0795,14.1164,2593059.0686448,0
+APLE.US,D,20151208,000000,14.1076,14.1465,13.9646,14.0336,1744723.0469968,0
+APLE.US,D,20151209,000000,13.9861,14.0336,13.8644,13.8965,1817390.4826911,0
+APLE.US,D,20151210,000000,13.8965,14.1076,13.8732,14.0083,1476322.4732261,0
+APLE.US,D,20151211,000000,13.9646,14.056,13.7673,13.8906,1620128.8464555,0
+APLE.US,D,20151214,000000,13.9782,14.6987,13.9044,14.5761,5115725.9626505,0
+APLE.US,D,20151215,000000,14.5878,14.8415,14.5226,14.8415,4370663.3408434,0
+APLE.US,D,20151216,000000,14.826,14.999,14.6909,14.8483,5050324.5505064,0
+APLE.US,D,20151217,000000,14.8483,15.0214,14.7735,14.9719,2110946.4743469,0
+APLE.US,D,20151218,000000,14.9174,15.1779,14.8007,14.9007,12491192.449575,0
+APLE.US,D,20151221,000000,14.9534,14.963,14.4691,14.5081,1781337.0580797,0
+APLE.US,D,20151222,000000,14.6297,14.6608,14.3623,14.3924,1466718.4440802,0
+APLE.US,D,20151223,000000,14.5158,14.6374,14.3476,14.616,782989.12525248,0
+APLE.US,D,20151224,000000,14.6297,14.683,14.4137,14.4352,861851.81290624,0
+APLE.US,D,20151228,000000,14.4486,14.76,14.3864,14.7521,870203.00843332,0
+APLE.US,D,20151229,000000,14.8007,14.9242,14.7308,14.9174,810644.03878136,0
+APLE.US,D,20151230,000000,14.895,15.0067,14.8483,14.9242,723547.41588998,0
+APLE.US,D,20151231,000000,14.932,14.932,14.5276,14.5276,1058545.6624771,0
+APLE.US,D,20160104,000000,14.3302,14.4526,14.1191,14.3751,1099197.9533529,0
+APLE.US,D,20160105,000000,14.2864,14.5508,14.2494,14.4672,1015927.7188542,0
+APLE.US,D,20160106,000000,14.3302,14.614,14.2729,14.6071,1009156.4514377,0
+APLE.US,D,20160107,000000,14.2212,14.4886,14.1989,14.2729,1100440.5009814,0
+APLE.US,D,20160108,000000,14.2437,14.3731,13.8811,13.9423,1503126.735357,0
+APLE.US,D,20160111,000000,13.9511,14.1038,13.9064,14.0521,669417.39191998,0
+APLE.US,D,20160112,000000,14.1765,14.3661,13.9131,14.0675,1268974.3948994,0
+APLE.US,D,20160113,000000,14.1114,14.1114,13.7614,13.8811,1249152.2629864,0
+APLE.US,D,20160114,000000,13.9209,13.9812,13.4504,13.5971,1119347.1797576,0
+APLE.US,D,20160115,000000,13.3677,13.3763,13.0867,13.2977,860886.98701581,0
+APLE.US,D,20160119,000000,13.1751,13.2169,12.4441,12.5559,2009971.9933386,0
+APLE.US,D,20160120,000000,12.3226,12.9194,11.889,12.8009,1661061.9448667,0
+APLE.US,D,20160121,000000,12.8864,13.1751,12.588,12.9603,1236383.2346242,0
+APLE.US,D,20160122,000000,13.1606,13.2169,12.6405,12.7873,886738.76644457,0
+APLE.US,D,20160125,000000,12.8009,13.0596,12.6034,12.6581,670908.86051393,0
+APLE.US,D,20160126,000000,12.6919,12.9672,12.5471,12.869,860127.88093143,0
+APLE.US,D,20160127,000000,12.7737,12.9332,12.6405,12.7941,728550.5215734,0
+APLE.US,D,20160128,000000,12.9128,13.0381,12.7737,12.9079,444049.28718132,0
+APLE.US,D,20160129,000000,12.9194,13.4075,12.9194,13.3783,1031064.5821843,0
+APLE.US,D,20160201,000000,13.358,13.57,13.1696,13.4669,929130.41828067,0
+APLE.US,D,20160202,000000,13.4291,13.5543,13.1849,13.4143,919637.47782994,0
+APLE.US,D,20160203,000000,13.5253,13.5895,13.2481,13.5328,602095.58538629,0
+APLE.US,D,20160204,000000,13.5397,13.8431,13.4902,13.7954,553783.31753172,0
+APLE.US,D,20160205,000000,13.7663,13.8974,13.6576,13.8732,745536.8059599,0
+APLE.US,D,20160208,000000,13.8567,13.8889,13.2909,13.8491,834170.15580258,0
+APLE.US,D,20160209,000000,13.7178,14.3447,13.5106,14.1191,1493170.9253426,0
+APLE.US,D,20160210,000000,14.1765,14.2358,14.059,14.1989,948145.09995495,0
+APLE.US,D,20160211,000000,14.1191,14.1901,13.57,13.8431,740367.06723358,0
+APLE.US,D,20160212,000000,13.9112,14.2212,13.7819,14.1251,781195.24854361,0
+APLE.US,D,20160216,000000,14.157,14.2572,13.9908,14.1251,681498.28753096,0
+APLE.US,D,20160217,000000,14.157,14.5148,13.9792,14.4625,1089132.0832422,0
+APLE.US,D,20160218,000000,14.544,14.5685,14.2659,14.5393,1207053.7618739,0
+APLE.US,D,20160219,000000,14.5528,15.0195,14.339,14.3836,850812.88811296,0
+APLE.US,D,20160222,000000,14.4848,14.5769,14.2873,14.3447,632667.60576513,0
+APLE.US,D,20160223,000000,14.339,14.5685,14.2659,14.3312,675456.29682693,0
+APLE.US,D,20160224,000000,14.2437,14.6101,14.1337,14.5393,744675.86857154,0
+APLE.US,D,20160225,000000,14.5616,14.6307,14.4167,14.6227,1251134.3733178,0
+APLE.US,D,20160226,000000,14.4682,14.5937,13.8567,13.8974,1244666.5426152,0
+APLE.US,D,20160229,000000,13.9501,14.3584,13.8974,13.9802,1396771.6528211,0
+APLE.US,D,20160301,000000,14.0968,14.1921,13.9112,14.1921,718646.14151055,0
+APLE.US,D,20160302,000000,14.2232,14.5489,14.1718,14.4934,1534176.0256859,0
+APLE.US,D,20160303,000000,14.4576,14.6337,14.4022,14.5957,781710.57665781,0
+APLE.US,D,20160304,000000,14.5848,14.6899,14.5402,14.682,1089729.6992789,0
+APLE.US,D,20160307,000000,14.6053,14.6899,14.5343,14.6337,689074.94798821,0
+APLE.US,D,20160308,000000,14.5014,14.6656,14.4457,14.4721,678140.94029603,0
+APLE.US,D,20160309,000000,14.4167,14.6199,14.3701,14.6199,709619.15642057,0
+APLE.US,D,20160310,000000,14.6337,14.6723,14.4225,14.6579,1214966.774214,0
+APLE.US,D,20160311,000000,14.6579,14.6968,14.5848,14.6899,747064.27551992,0
+APLE.US,D,20160314,000000,14.6723,14.7024,14.5789,14.6899,740135.63245177,0
+APLE.US,D,20160315,000000,14.6723,14.6723,14.3974,14.4089,506018.26436128,0
+APLE.US,D,20160316,000000,14.4089,14.5489,14.3554,14.4934,676202.03112391,0
+APLE.US,D,20160317,000000,14.5402,14.6899,14.4934,14.6421,1355659.5781787,0
+APLE.US,D,20160318,000000,14.6199,14.7024,14.2368,14.3864,2398343.2150093,0
+APLE.US,D,20160321,000000,14.3554,14.5789,14.0968,14.4167,1099917.9726741,0
+APLE.US,D,20160322,000000,14.3098,14.3661,14.1853,14.3331,898075.98495661,0
+APLE.US,D,20160323,000000,14.3331,14.3864,14.1191,14.1718,709502.92473014,0
+APLE.US,D,20160324,000000,14.1437,14.2602,14.0258,14.2077,665160.02053354,0
+APLE.US,D,20160328,000000,14.2311,14.3331,14.1999,14.3098,569328.53467678,0
+APLE.US,D,20160329,000000,14.2368,14.4644,14.2368,14.4372,921543.4718331,0
+APLE.US,D,20160330,000000,14.5109,14.6792,14.405,14.5733,746850.32692161,0
+APLE.US,D,20160331,000000,14.5266,14.6431,14.4644,14.6431,811032.84921482,0
+APLE.US,D,20160401,000000,14.5412,14.6209,14.4293,14.5014,807131.37309285,0
+APLE.US,D,20160404,000000,14.5266,14.5353,14.3098,14.4721,776552.15252081,0
+APLE.US,D,20160405,000000,14.3864,14.4372,14.1104,14.2514,1176865.4089334,0
+APLE.US,D,20160406,000000,14.2825,14.2825,14.0016,14.057,504918.69199788,0
+APLE.US,D,20160407,000000,14.0173,14.057,13.7924,13.8831,468290.2805286,0
+APLE.US,D,20160408,000000,13.9548,14.1191,13.8831,14.0083,373439.04954771,0
+APLE.US,D,20160411,000000,13.9247,14.1104,13.9247,14.0346,420806.03489343,0
+APLE.US,D,20160412,000000,14.0424,14.163,13.8935,13.9473,497777.12893045,0
+APLE.US,D,20160413,000000,14.0297,14.2222,13.8149,14.2146,592371.21015376,0
+APLE.US,D,20160414,000000,14.057,14.2447,13.8889,14.2368,844470.54649209,0
+APLE.US,D,20160415,000000,14.2679,14.3613,14.1989,14.2514,556068.86457707,0
+APLE.US,D,20160418,000000,14.2748,14.34,14.1104,14.163,589799.71257798,0
+APLE.US,D,20160419,000000,14.1765,14.3331,14.1191,14.2679,966197.01293686,0
+APLE.US,D,20160420,000000,14.2514,14.3243,14.0346,14.2058,917986.5763863,0
+APLE.US,D,20160421,000000,14.1511,14.2087,13.6896,13.8149,1008435.4035174,0
+APLE.US,D,20160422,000000,13.8218,13.9636,13.7839,13.9473,610516.72564742,0
+APLE.US,D,20160425,000000,13.8771,13.9782,13.7839,13.9393,693180.08671818,0
+APLE.US,D,20160426,000000,13.9473,14.1191,13.8935,13.9861,624623.9613481,0
+APLE.US,D,20160427,000000,14.0083,14.0173,13.7839,13.9938,407356.07397311,0
+APLE.US,D,20160428,000000,13.9782,14.1337,13.8935,14.0424,602088.38519306,0
+APLE.US,D,20160429,000000,14.0297,14.0815,13.747,14.0657,796173.70762296,0
+APLE.US,D,20160502,000000,14.0657,14.1911,13.7829,13.8889,820756.19584832,0
+APLE.US,D,20160503,000000,13.8208,14.0238,13.7829,13.9782,588248.58524028,0
+APLE.US,D,20160504,000000,13.9548,14.1028,13.8935,14.1028,945608.5747462,0
+APLE.US,D,20160505,000000,14.0815,14.0958,13.8831,14.0297,757522.04186107,0
+APLE.US,D,20160506,000000,13.7118,14.1775,13.7118,14.1708,679960.53198065,0
+APLE.US,D,20160509,000000,14.0958,14.2912,14.0492,14.2768,957746.04330384,0
+APLE.US,D,20160510,000000,14.2912,14.4886,14.2242,14.4829,1005718.8734784,0
+APLE.US,D,20160511,000000,14.4516,14.4516,14.1843,14.1989,565358.14241978,0
+APLE.US,D,20160512,000000,14.2242,14.2961,14.0492,14.0815,670605.42379999,0
+APLE.US,D,20160513,000000,14.1028,14.1028,13.9247,14.0424,412440.43897992,0
+APLE.US,D,20160516,000000,14.0346,14.1708,13.9705,14.1337,622491.67555827,0
+APLE.US,D,20160517,000000,14.1191,14.1989,13.744,13.8461,614791.58321739,0
+APLE.US,D,20160518,000000,13.7993,13.8831,13.6048,13.8208,673069.94707661,0
+APLE.US,D,20160519,000000,13.7256,13.8208,13.4182,13.4562,809264.68748172,0
+APLE.US,D,20160520,000000,13.464,13.635,13.3969,13.5243,836076.14980574,0
+APLE.US,D,20160523,000000,13.5533,13.6789,13.3482,13.5164,1071690.1294853,0
+APLE.US,D,20160524,000000,13.5612,13.8062,13.4717,13.7391,1026019.3039406,0
+APLE.US,D,20160525,000000,13.7604,13.8935,13.6789,13.8935,590038.34755301,0
+APLE.US,D,20160526,000000,13.8761,13.8761,13.5934,13.5934,850129.89835684,0
+APLE.US,D,20160527,000000,13.5999,13.7604,13.5999,13.7031,481150.85420454,0
+APLE.US,D,20160531,000000,13.6048,13.747,13.5924,13.6195,1020186.1188397,0
+APLE.US,D,20160601,000000,13.6516,13.8342,13.599,13.7839,955927.48021827,0
+APLE.US,D,20160602,000000,13.7256,13.9958,13.6952,13.9958,1162462.965311,0
+APLE.US,D,20160603,000000,14.0899,14.1028,13.8461,13.9958,625695.76153769,0
+APLE.US,D,20160606,000000,13.9879,14.1144,13.7536,13.8539,648958.55720715,0
+APLE.US,D,20160607,000000,13.8693,13.9083,13.747,13.8461,676756.44600123,0
+APLE.US,D,20160608,000000,13.8461,13.9014,13.747,13.8392,534168.96262277,0
+APLE.US,D,20160609,000000,13.8693,13.8693,13.6952,13.7839,490630.42286787,0
+APLE.US,D,20160610,000000,13.7256,13.7256,13.4405,13.4494,698550.40225541,0
+APLE.US,D,20160613,000000,13.4494,13.5747,13.3862,13.4405,642230.4909499,0
+APLE.US,D,20160614,000000,13.4027,13.4697,13.2278,13.4104,962475.54164521,0
+APLE.US,D,20160615,000000,13.4172,13.6585,13.3862,13.5747,1108751.5811463,0
+APLE.US,D,20160616,000000,13.5924,13.6437,13.359,13.6254,851932.00385793,0
+APLE.US,D,20160617,000000,13.671,13.9083,13.6195,13.7391,1535456.6314786,0
+APLE.US,D,20160620,000000,13.8218,13.9792,13.7924,13.8693,1059345.9125226,0
+APLE.US,D,20160621,000000,13.9171,13.9433,13.665,13.8935,961893.35459405,0
+APLE.US,D,20160622,000000,14.0026,14.0093,13.8771,13.9014,794246.11304018,0
+APLE.US,D,20160623,000000,13.9792,14.0317,13.8149,13.9958,759595.69750617,0
+APLE.US,D,20160624,000000,13.7536,14.0434,13.6254,13.8149,1550566.7512339,0
+APLE.US,D,20160627,000000,13.7118,13.7256,13.2997,13.3735,1027742.2073163,0
+APLE.US,D,20160628,000000,13.5164,13.8461,13.5164,13.6952,967427.21737711,0
+APLE.US,D,20160629,000000,13.8548,14.0386,13.7391,14.0045,1362450.3889768,0
+APLE.US,D,20160630,000000,13.9725,14.1387,13.8159,14.1307,936678.27796508,0
+APLE.US,D,20160701,000000,14.1172,14.2447,14.0852,14.2058,1149339.0702833,0
+APLE.US,D,20160705,000000,14.1387,14.3525,14.1387,14.2825,1439446.1693905,0
+APLE.US,D,20160706,000000,14.2301,14.3331,14.2183,14.3059,963666.6593223,0
+APLE.US,D,20160707,000000,14.341,14.3954,14.2146,14.3564,841674.81432771,0
+APLE.US,D,20160708,000000,14.4187,14.5769,14.3059,14.5324,913783.72074845,0
+APLE.US,D,20160711,000000,14.5695,14.6421,14.4672,14.6421,832502.79677444,0
+APLE.US,D,20160712,000000,14.6421,14.7016,14.5402,14.6978,1145269.9325194,0
+APLE.US,D,20160713,000000,14.682,14.799,14.5402,14.799,1456941.6102971,0
+APLE.US,D,20160714,000000,14.7696,14.8376,14.6589,14.8153,1101442.3564369,0
+APLE.US,D,20160715,000000,14.8221,14.9416,14.6909,14.933,1100628.734604,0
+APLE.US,D,20160718,000000,14.894,15.1312,14.8814,14.9242,1901169.8737096,0
+APLE.US,D,20160719,000000,14.9416,15.0689,14.8668,15.0526,1399410.0093338,0
+APLE.US,D,20160720,000000,15.0253,15.138,15.0018,15.0933,1428835.141794,0
+APLE.US,D,20160721,000000,15.0846,15.2208,15.0388,15.2208,2000194.1309565,0
+APLE.US,D,20160722,000000,15.2042,15.3482,15.138,15.2945,1333547.7848242,0
+APLE.US,D,20160725,000000,15.3256,15.3869,15.2294,15.2742,1060862.0674933,0
+APLE.US,D,20160726,000000,15.2654,15.275,15.0253,15.1011,1136252.2048207,0
+APLE.US,D,20160727,000000,15.1011,15.3053,15.0253,15.2742,1355359.2272618,0
+APLE.US,D,20160728,000000,15.2519,15.5143,15.1887,15.4666,3037687.4570802,0
+APLE.US,D,20160729,000000,15.3801,15.5531,15.354,15.3801,1215461.5303477,0
+APLE.US,D,20160801,000000,15.3247,15.4589,15.21,15.4511,872597.58697587,0
+APLE.US,D,20160802,000000,15.316,15.4365,15.21,15.2596,1131752.084063,0
+APLE.US,D,20160803,000000,15.2596,15.28,15.0224,15.0923,701696.88668913,0
+APLE.US,D,20160804,000000,15.0991,15.1867,14.9534,15.1867,970100.54625689,0
+APLE.US,D,20160805,000000,15.2361,15.2421,15.0749,15.1731,850734.71458666,0
+APLE.US,D,20160808,000000,15.1584,15.3247,15.1292,15.1798,1068607.4181915,0
+APLE.US,D,20160809,000000,15.287,15.4016,15.0167,15.0991,1060847.6671068,0
+APLE.US,D,20160810,000000,15.0585,15.137,14.9222,15.037,837967.74342248,0
+APLE.US,D,20160811,000000,15.0224,15.066,14.7073,14.7802,994090.56144077,0
+APLE.US,D,20160812,000000,14.8493,15.037,14.8309,14.8592,602273.53301853,0
+APLE.US,D,20160815,000000,15.0008,15.0546,14.8621,14.9222,1078156.9315889,0
+APLE.US,D,20160816,000000,14.9222,15.0008,14.8844,14.9386,849967.37971005,0
+APLE.US,D,20160817,000000,14.9386,14.9719,14.7667,14.9222,729081.27867303,0
+APLE.US,D,20160818,000000,14.8844,15.0496,14.8844,15.0077,781953.32602895,0
+APLE.US,D,20160819,000000,14.8979,15.0827,14.8202,15.0827,900665.99731494,0
+APLE.US,D,20160822,000000,15.0749,15.0991,14.9125,15.066,839329.60853861,0
+APLE.US,D,20160823,000000,15.0224,15.1497,14.8979,14.9301,758004.45480628,0
+APLE.US,D,20160824,000000,14.8592,14.9301,14.8202,14.8425,454475.16695252,0
+APLE.US,D,20160825,000000,14.8356,14.9348,14.8113,14.8725,470943.03742777,0
+APLE.US,D,20160826,000000,14.8844,14.9476,14.6928,14.8592,613778.41317252,0
+APLE.US,D,20160829,000000,14.8725,14.9476,14.758,14.8113,1013263.6473657,0
+APLE.US,D,20160830,000000,14.8592,14.8592,14.6704,14.8027,852167.55303588,0
+APLE.US,D,20160831,000000,14.795,14.9874,14.6626,14.8844,3090888.6561258,0
+APLE.US,D,20160901,000000,14.5714,14.5976,14.2349,14.3721,3039013.3212301,0
+APLE.US,D,20160902,000000,14.3874,14.4924,14.1134,14.2202,2134580.5942663,0
+APLE.US,D,20160906,000000,14.2291,14.3059,14.0512,14.197,1893367.9500648,0
+APLE.US,D,20160907,000000,14.1669,14.2202,14.0512,14.1134,1562191.9774743,0
+APLE.US,D,20160908,000000,14.0512,14.1457,13.9305,14.0978,1806883.3435964,0
+APLE.US,D,20160909,000000,14.0083,14.0297,13.7411,13.8421,1835729.3748025,0
+APLE.US,D,20160912,000000,13.8811,14.1134,13.7702,14.0889,2473398.0290529,0
+APLE.US,D,20160913,000000,14.0512,14.0765,13.7546,13.81,1613750.5038687,0
+APLE.US,D,20160914,000000,13.8654,14.0083,13.7934,13.8742,1493691.396452,0
+APLE.US,D,20160915,000000,13.9074,14.0297,13.8324,14.0083,1262871.7168527,0
+APLE.US,D,20160916,000000,13.9705,14.0297,13.8421,13.9305,1113059.3538853,0
+APLE.US,D,20160919,000000,13.9616,14.0765,13.9227,14.0297,1124098.2786786,0
+APLE.US,D,20160920,000000,14.0346,14.055,13.9453,14.0434,1433457.6658362,0
+APLE.US,D,20160921,000000,14.0173,14.1872,13.9715,14.1872,1422231.5360193,0
+APLE.US,D,20160922,000000,14.1872,14.3331,14.1872,14.2659,1551395.8020522,0
+APLE.US,D,20160923,000000,14.2136,14.3331,14.1457,14.3175,1778189.545047,0
+APLE.US,D,20160926,000000,14.2572,14.3262,14.0978,14.155,1908342.294748,0
+APLE.US,D,20160927,000000,14.1457,14.1669,14.0016,14.0512,1244219.1020371,0
+APLE.US,D,20160928,000000,14.0765,14.1872,14.0016,14.1357,908877.30337388,0
+APLE.US,D,20160929,000000,14.1279,14.161,14.0512,14.0889,973159.59977303,0
+APLE.US,D,20160930,000000,14.161,14.1882,13.953,14.1201,1362366.0438564,0
+APLE.US,D,20161003,000000,14.0815,14.1134,13.9715,14.0675,1578816.1950022,0
+APLE.US,D,20161004,000000,14.0512,14.0889,13.8304,13.9364,1464269.349789,0
+APLE.US,D,20161005,000000,13.9606,14.0006,13.7769,13.8634,2006345.1531577,0
+APLE.US,D,20161006,000000,13.7849,13.9841,13.669,13.9606,1759610.9893614,0
+APLE.US,D,20161007,000000,13.953,14.0765,13.8013,13.8974,1129388.3634915,0
+APLE.US,D,20161010,000000,13.9064,14.0628,13.8974,14.059,852080.1221183,0
+APLE.US,D,20161011,000000,14.0083,14.0628,13.744,13.9443,1431781.0494166,0
+APLE.US,D,20161012,000000,13.9443,14.0765,13.8889,14.0083,908602.66743279,0
+APLE.US,D,20161013,000000,14.0006,14.1457,13.9218,14.1134,1369761.6708843,0
+APLE.US,D,20161014,000000,14.0978,14.1457,14.0083,14.0297,841898.02031727,0
+APLE.US,D,20161017,000000,14.0163,14.059,13.9131,13.9606,788593.96136863,0
+APLE.US,D,20161018,000000,13.9841,14.0765,13.9218,14.0434,1181245.1836045,0
+APLE.US,D,20161019,000000,14.0346,14.1134,13.9695,14.059,1109331.7109994,0
+APLE.US,D,20161020,000000,14.0889,14.0978,13.7769,13.9064,752938.60458202,0
+APLE.US,D,20161021,000000,13.8558,13.886,13.7924,13.886,849315.24792484,0
+APLE.US,D,20161024,000000,13.9218,14.0434,13.886,13.953,912128.70490869,0
+APLE.US,D,20161025,000000,13.9364,13.9754,13.8081,13.8402,673100.80504752,0
+APLE.US,D,20161026,000000,13.8159,13.8634,13.669,13.7187,838898.6255449,0
+APLE.US,D,20161027,000000,13.669,13.7021,13.464,13.5971,1016709.4541173,0
+APLE.US,D,20161028,000000,13.6157,13.6769,13.5407,13.6039,681557.94627472,0
+APLE.US,D,20161031,000000,13.6631,13.8421,13.5795,13.8324,1096585.3118158,0
+APLE.US,D,20161101,000000,13.7934,13.8576,13.5097,13.6408,856701.61756148,0
+APLE.US,D,20161102,000000,13.6321,13.7118,13.5213,13.5573,858769.1016124,0
+APLE.US,D,20161103,000000,13.5795,13.6078,13.394,13.4104,899609.6261108,0
+APLE.US,D,20161104,000000,13.4027,13.6157,13.394,13.5795,599310.13921221,0
+APLE.US,D,20161107,000000,13.6952,13.8324,13.6321,13.7401,1051248.780956,0
+APLE.US,D,20161108,000000,13.7197,13.7197,13.4785,13.6631,1250772.3064591,0
+APLE.US,D,20161109,000000,13.4707,13.5971,13.3511,13.5174,1624952.9759077,0
+APLE.US,D,20161110,000000,13.5038,13.5292,13.288,13.3852,1822638.3949437,0
+APLE.US,D,20161111,000000,13.3434,13.5243,13.3123,13.4494,1610418.8716094,0
+APLE.US,D,20161114,000000,13.6321,13.9636,13.463,13.9315,3629626.6556412,0
+APLE.US,D,20161115,000000,13.9636,14.0026,13.4494,13.6487,2320690.1598152,0
+APLE.US,D,20161116,000000,13.6779,13.7849,13.5795,13.5971,1642963.7449284,0
+APLE.US,D,20161117,000000,13.6321,13.7934,13.5573,13.6321,1654862.5785109,0
+APLE.US,D,20161118,000000,13.67,13.7256,13.6078,13.6487,1380843.7968368,0
+APLE.US,D,20161121,000000,13.6234,13.7614,13.6157,13.67,1838989.0051295,0
+APLE.US,D,20161122,000000,13.6157,13.9315,13.6157,13.9151,1165352.2999872,0
+APLE.US,D,20161123,000000,13.9473,13.9636,13.7779,13.9636,1267296.749881,0
+APLE.US,D,20161125,000000,13.9636,14.1038,13.9473,14.0795,613557.26438101,0
+APLE.US,D,20161128,000000,14.1172,14.1921,14.0026,14.0093,1341732.3473084,0
+APLE.US,D,20161129,000000,14.1853,14.4303,14.0795,14.4167,2831532.5536287,0
+APLE.US,D,20161130,000000,14.4167,14.5256,14.0918,14.2252,3600117.1780607,0
+APLE.US,D,20161201,000000,14.2252,14.616,14.1154,14.616,3200751.261355,0
+APLE.US,D,20161202,000000,14.3466,14.7774,14.339,14.7696,4816626.8508202,0
+APLE.US,D,20161205,000000,14.7774,15.0176,14.72,14.9874,4972339.2578255,0
+APLE.US,D,20161206,000000,14.964,15.1858,14.8979,15.0943,4112679.3894527,0
+APLE.US,D,20161207,000000,15.0876,15.2615,15.0613,15.2266,2381483.4483035,0
+APLE.US,D,20161208,000000,15.209,15.2634,15.0876,15.1701,1618792.6963151,0
+APLE.US,D,20161209,000000,15.1935,15.2615,15.1177,15.2188,2240072.6822157,0
+APLE.US,D,20161212,000000,15.1701,15.2722,15.1109,15.2188,2039264.4365238,0
+APLE.US,D,20161213,000000,15.209,15.25,15.1109,15.1858,2158295.9735091,0
+APLE.US,D,20161214,000000,15.1779,15.3003,15.0536,15.0709,2150499.1928594,0
+APLE.US,D,20161215,000000,15.0788,15.1245,14.8775,15.0008,1838904.660009,0
+APLE.US,D,20161216,000000,15.0008,15.1779,14.9944,15.0788,6090739.0978762,0
+APLE.US,D,20161219,000000,15.0788,15.2352,15.0788,15.1935,1516126.169902,0
+APLE.US,D,20161220,000000,15.1633,15.3093,15.0456,15.1779,1414915.1111167,0
+APLE.US,D,20161221,000000,15.1633,15.2634,15.1245,15.1633,1486506.6322253,0
+APLE.US,D,20161222,000000,15.1701,15.2634,15.0788,15.1779,2120110.2631079,0
+APLE.US,D,20161223,000000,15.1557,15.28,15.0943,15.2634,1301865.9060916,0
+APLE.US,D,20161227,000000,15.2634,15.352,15.2411,15.3003,997446.88007667,0
+APLE.US,D,20161228,000000,15.2722,15.3053,15.2013,15.2634,1181722.4535546,0
+APLE.US,D,20161229,000000,15.2634,15.4472,15.2634,15.4181,1290137.8199481,0
+APLE.US,D,20161230,000000,15.4327,15.5047,15.3645,15.489,1963681.9511777,0
+APLE.US,D,20170103,000000,15.489,15.6709,15.4181,15.6709,3105624.3658339,0
+APLE.US,D,20170104,000000,15.6621,15.7834,15.5446,15.7834,2576878.177299,0
+APLE.US,D,20170105,000000,15.6271,15.7651,15.5134,15.5959,2566143.7178188,0
+APLE.US,D,20170106,000000,15.5589,15.6038,15.455,15.5589,1964871.0116567,0
+APLE.US,D,20170109,000000,15.5669,15.5794,15.4123,15.5589,1921246.0695833,0
+APLE.US,D,20170110,000000,15.5794,15.7894,15.5134,15.7059,2544918.5768283,0
+APLE.US,D,20170111,000000,15.7351,15.7651,15.5882,15.6621,1969072.8386955,0
+APLE.US,D,20170112,000000,15.6621,15.6931,15.489,15.6115,1103435.7813577,0
+APLE.US,D,20170113,000000,15.6115,15.6931,15.5521,15.6038,701977.6942244,0
+APLE.US,D,20170117,000000,15.5959,15.7174,15.5298,15.6038,1657461.8482606,0
+APLE.US,D,20170118,000000,15.5959,15.6874,15.5134,15.6621,1369078.681128,0
+APLE.US,D,20170119,000000,15.6621,15.6621,15.5047,15.5446,957598.95364252,0
+APLE.US,D,20170120,000000,15.5446,15.7009,15.5298,15.6709,1705819.3744725,0
+APLE.US,D,20170123,000000,15.6709,15.7834,15.6621,15.7504,1799046.4475844,0
+APLE.US,D,20170124,000000,15.7417,15.844,15.6709,15.7212,1609044.663305,0
+APLE.US,D,20170125,000000,15.6785,15.8342,15.6533,15.8255,1226461.3683777,0
+APLE.US,D,20170126,000000,15.8088,16.0296,15.7749,16.0024,2386237.6330217,0
+APLE.US,D,20170127,000000,16.0101,16.0228,15.7651,15.8342,1243182.2742145,0
+APLE.US,D,20170130,000000,15.7584,15.7834,15.5589,15.6271,1716014.848061,0
+APLE.US,D,20170131,000000,15.6271,15.6533,15.4715,15.522,1528966.1715974,0
+APLE.US,D,20170201,000000,15.5882,15.6795,15.279,15.3422,1658867.943135,0
+APLE.US,D,20170202,000000,15.3645,15.455,15.285,15.4181,1590844.6320628,0
+APLE.US,D,20170203,000000,15.5047,15.6795,15.4715,15.5386,1536903.8703143,0
+APLE.US,D,20170206,000000,15.5298,15.6562,15.4472,15.4628,1106501.0064681,0
+APLE.US,D,20170207,000000,15.5386,15.7069,15.4472,15.5446,1210148.816356,0
+APLE.US,D,20170208,000000,15.5446,15.6281,15.4395,15.5882,1015515.2506431,0
+APLE.US,D,20170209,000000,15.5726,15.6884,15.5134,15.6884,1090762.4127052,0
+APLE.US,D,20170210,000000,15.6884,15.8555,15.6367,15.8495,1904280.3571775,0
+APLE.US,D,20170213,000000,15.7854,15.9157,15.7514,15.9003,1300630.5586562,0
+APLE.US,D,20170214,000000,15.8032,15.9722,15.7146,15.9507,1467322.231711,0
+APLE.US,D,20170215,000000,15.8915,15.9809,15.7361,15.9596,1468342.601949,0
+APLE.US,D,20170216,000000,15.9421,16.0684,15.8625,15.9003,1957271.7220208,0
+APLE.US,D,20170217,000000,15.8749,15.9003,15.7602,15.7671,1979651.9797222,0
+APLE.US,D,20170221,000000,15.7671,15.9995,15.7282,15.9421,1445361.642414,0
+APLE.US,D,20170222,000000,15.909,15.9848,15.8186,15.8749,954308.46534455,0
+APLE.US,D,20170223,000000,15.8915,15.9675,15.7019,15.7069,1671754.2317867,0
+APLE.US,D,20170224,000000,15.6631,15.7602,15.6183,15.7282,1148537.7916387,0
+APLE.US,D,20170227,000000,15.7282,15.8186,15.6709,15.7514,1473737.6038629,0
+APLE.US,D,20170228,000000,15.6281,15.697,15.1537,15.3003,8470823.6514983,0
+APLE.US,D,20170301,000000,15.3003,15.4967,15.2566,15.4967,1926113.4001946,0
+APLE.US,D,20170302,000000,15.4637,15.4764,15.3256,15.3899,1182153.4365483,0
+APLE.US,D,20170303,000000,15.1993,15.2674,14.8562,14.9242,2282839.7726979,0
+APLE.US,D,20170306,000000,14.8775,14.9962,14.8074,14.8844,1763778.8726323,0
+APLE.US,D,20170307,000000,14.8921,15.0476,14.863,14.9894,1776504.6998354,0
+APLE.US,D,20170308,000000,14.9164,14.9962,14.7073,14.7521,1667602.8061004,0
+APLE.US,D,20170309,000000,14.793,14.8503,14.6131,14.6704,1419303.11458,0
+APLE.US,D,20170310,000000,14.7016,14.8251,14.5128,14.6374,905028.28580247,0
+APLE.US,D,20170313,000000,14.646,14.7609,14.5947,14.6928,1116394.0719416,0
+APLE.US,D,20170314,000000,14.7016,14.7423,14.6131,14.7016,613795.89935604,0
+APLE.US,D,20170315,000000,14.7765,14.9768,14.7423,14.9164,1225185.9055802,0
+APLE.US,D,20170316,000000,14.9164,15.0127,14.8844,14.9242,929558.31547727,0
+APLE.US,D,20170317,000000,14.9242,14.9739,14.8844,14.9242,1602727.0080609,0
+APLE.US,D,20170320,000000,14.9739,14.9962,14.7658,14.8405,978024.87318638,0
+APLE.US,D,20170321,000000,14.933,14.933,14.6287,14.646,1243308.7918952,0
+APLE.US,D,20170322,000000,14.6928,14.6928,14.5033,14.5898,1446807.8526506,0
+APLE.US,D,20170323,000000,14.5828,14.8328,14.5828,14.5898,1383583.9846535,0
+APLE.US,D,20170324,000000,14.5947,14.653,14.5207,14.5898,1084395.3847076,0
+APLE.US,D,20170327,000000,14.5898,14.65,14.4486,14.5295,1705652.7414296,0
+APLE.US,D,20170328,000000,14.5295,14.6044,14.4634,14.5675,1221555.9796021,0
+APLE.US,D,20170329,000000,14.5675,14.7073,14.5128,14.7073,1241244.3936414,0
+APLE.US,D,20170330,000000,14.7308,14.9495,14.6782,14.9416,1241512.8579883,0
+APLE.US,D,20170331,000000,14.9416,15.0417,14.9087,15.036,1540104.8704965,0
+APLE.US,D,20170403,000000,15.0214,15.0272,14.8844,14.965,1149118.9500909,0
+APLE.US,D,20170404,000000,14.9495,14.9894,14.8473,14.9087,904425.5267707,0
+APLE.US,D,20170405,000000,14.9416,15.0272,14.8395,14.8552,1777384.1520062,0
+APLE.US,D,20170406,000000,14.8395,15.0214,14.792,15.0127,1098324.6727761,0
+APLE.US,D,20170407,000000,15.0127,15.0321,14.8706,14.8775,1246063.3800982,0
+APLE.US,D,20170410,000000,14.863,15.0214,14.863,15.0028,1062687.830772,0
+APLE.US,D,20170411,000000,15.0028,15.103,14.9739,15.066,775635.6707848,0
+APLE.US,D,20170412,000000,15.0837,15.1138,14.9739,15.0127,1122239.6002308,0
+APLE.US,D,20170413,000000,14.9962,15.0321,14.9416,14.9814,666443.71212336,0
+APLE.US,D,20170417,000000,15.036,15.066,14.9739,15.0575,952220.40931303,0
+APLE.US,D,20170418,000000,15.0486,15.0933,14.9164,14.9739,956420.17915378,0
+APLE.US,D,20170419,000000,15.0214,15.1254,14.9416,15.0837,1024825.1004664,0
+APLE.US,D,20170420,000000,15.1226,15.1226,14.965,15.1001,914463.62470749,0
+APLE.US,D,20170421,000000,15.1069,15.1138,15.0214,15.0575,831598.6582268,0
+APLE.US,D,20170424,000000,15.1226,15.1226,14.8844,15.1069,1272463.4028103,0
+APLE.US,D,20170425,000000,15.138,15.2634,15.1138,15.208,1011978.9271769,0
+APLE.US,D,20170426,000000,15.1848,15.3353,15.138,15.2411,998604.05398576,0
+APLE.US,D,20170427,000000,15.2945,15.3511,15.177,15.2003,1001648.7071155,0
+APLE.US,D,20170428,000000,15.2352,15.2352,14.8017,14.8221,1743349.8672914,0
+APLE.US,D,20170501,000000,14.8765,15.0263,14.8036,14.9544,932154.49942977,0
+APLE.US,D,20170502,000000,14.9544,15.0476,14.8979,15.035,1038153.686701,0
+APLE.US,D,20170503,000000,15.0417,15.0575,14.9154,15.0263,1223772.6105125,0
+APLE.US,D,20170504,000000,15.0263,15.035,14.8765,15.0263,1215133.4072569,0
+APLE.US,D,20170505,000000,15.0417,15.2586,15.035,15.1614,1229659.2827629,0
+APLE.US,D,20170508,000000,15.1527,15.1527,14.797,14.8611,1297395.6147059,0
+APLE.US,D,20170509,000000,14.8979,14.9311,14.648,14.7219,1208783.8654429,0
+APLE.US,D,20170510,000000,14.7122,14.79,14.6412,14.7268,1077977.9553575,0
+APLE.US,D,20170511,000000,14.6909,14.7346,14.4731,14.7346,1711036.4287542,0
+APLE.US,D,20170512,000000,14.7122,14.7268,14.5705,14.6081,864661.94545704,0
+APLE.US,D,20170515,000000,14.6412,14.8299,14.6237,14.7395,1114957.1190962,0
+APLE.US,D,20170516,000000,14.7395,14.8133,14.6412,14.6569,1409364.7907491,0
+APLE.US,D,20170517,000000,14.616,14.6412,14.4496,14.4886,1986593.9945778,0
+APLE.US,D,20170518,000000,14.5705,14.8532,14.5053,14.79,2387116.0565934,0
+APLE.US,D,20170519,000000,14.8221,14.9591,14.757,14.8611,846606.94667803,0
+APLE.US,D,20170522,000000,14.8824,15.0263,14.8611,14.8902,1015452.5061023,0
+APLE.US,D,20170523,000000,14.9719,14.9962,14.864,14.8824,995689.00433386,0
+APLE.US,D,20170524,000000,14.9476,15.0749,14.9067,15.0749,1430066.3748333,0
+APLE.US,D,20170525,000000,15.0923,15.138,14.8376,14.8765,1028373.767121,0
+APLE.US,D,20170526,000000,14.8765,14.9311,14.8299,14.9067,539610.25149311,0
+APLE.US,D,20170530,000000,14.9311,14.964,14.8386,14.8686,911690.52172178,0
+APLE.US,D,20170531,000000,14.9154,14.9396,14.7861,14.8902,1587993.3555507,0
+APLE.US,D,20170601,000000,14.9311,15.0575,14.8464,15.0028,999078.23813874,0
+APLE.US,D,20170602,000000,15.0028,15.0759,14.9554,14.9962,741725.84655261,0
+APLE.US,D,20170605,000000,14.9962,15.0575,14.9232,14.965,961044.76039405,0
+APLE.US,D,20170606,000000,14.965,14.965,14.7658,14.8824,843540.69296869,0
+APLE.US,D,20170607,000000,14.8824,14.9154,14.8183,14.8686,1033148.5238196,0
+APLE.US,D,20170608,000000,14.8686,15.0759,14.8221,15.0417,902812.68349118,0
+APLE.US,D,20170609,000000,15.0837,15.2605,15.0272,15.1459,1326337.3056217,0
+APLE.US,D,20170612,000000,15.1547,15.282,15.0933,15.21,1158740.4654203,0
+APLE.US,D,20170613,000000,15.2285,15.4229,15.1148,15.4229,1456720.4615055,0
+APLE.US,D,20170614,000000,15.4229,15.4804,15.3472,15.4317,1276480.0820235,0
+APLE.US,D,20170615,000000,15.354,15.4395,15.354,15.3869,783075.52757102,0
+APLE.US,D,20170616,000000,15.4103,15.4103,15.3053,15.4103,1610021.8323838,0
+APLE.US,D,20170619,000000,15.4034,15.5911,15.3625,15.5823,1365036.286939,0
+APLE.US,D,20170620,000000,15.5466,15.5746,15.3655,15.489,1025926.7300278,0
+APLE.US,D,20170621,000000,15.4967,15.5396,15.2285,15.3053,628515.15147976,0
+APLE.US,D,20170622,000000,15.2963,15.3227,15.1779,15.21,1157696.4374046,0
+APLE.US,D,20170623,000000,15.21,15.2899,15.1701,15.1858,3759453.3394496,0
+APLE.US,D,20170626,000000,15.2441,15.3227,15.1944,15.282,739500.98685006,0
+APLE.US,D,20170627,000000,15.275,15.3132,15.1226,15.1322,789319.12368499,0
+APLE.US,D,20170628,000000,15.1944,15.455,15.1497,15.3227,1520395.8844769,0
+APLE.US,D,20170629,000000,15.3472,15.3472,14.9679,15.064,1073638.2960487,0
+APLE.US,D,20170630,000000,15.1001,15.1302,14.9202,14.963,996806.06288079,0
+APLE.US,D,20170703,000000,15.0263,15.2529,14.9884,15.2188,546486.43601073,0
+APLE.US,D,20170705,000000,15.1691,15.2149,14.9476,14.9719,1083882.1137916,0
+APLE.US,D,20170706,000000,14.9282,15.0417,14.7696,14.827,1030361.0204475,0
+APLE.US,D,20170707,000000,14.8659,14.9426,14.8027,14.8659,703927.91798587,0
+APLE.US,D,20170710,000000,14.8814,14.9087,14.652,14.652,1089947.7622732,0
+APLE.US,D,20170711,000000,14.686,14.7366,14.6257,14.7258,837687.96448624,0
+APLE.US,D,20170712,000000,14.8017,14.965,14.7219,14.7318,1003473.4417952,0
+APLE.US,D,20170713,000000,14.7531,14.8193,14.7258,14.8193,795353.91419581,0
+APLE.US,D,20170714,000000,14.8659,14.9748,14.8503,14.9377,1398586.1015106,0
+APLE.US,D,20170717,000000,14.963,15.2431,14.8435,15.0915,1289803.5252632,0
+APLE.US,D,20170718,000000,15.0466,15.064,14.8814,14.8814,1110762.4922506,0
+APLE.US,D,20170719,000000,14.9037,14.9282,14.8319,14.8745,962478.6274423,0
+APLE.US,D,20170720,000000,14.8814,14.8814,14.5645,14.5645,1385439.5773042,0
+APLE.US,D,20170721,000000,14.5937,14.6695,14.5402,14.6179,883072.83950053,0
+APLE.US,D,20170724,000000,14.6179,14.6782,14.4905,14.5178,770679.88065677,0
+APLE.US,D,20170725,000000,14.5645,14.5937,14.5178,14.5878,1107760.0116811,0
+APLE.US,D,20170726,000000,14.6015,14.644,14.4041,14.4117,934475.01884215,0
+APLE.US,D,20170727,000000,14.4197,14.6307,14.3223,14.6015,785773.54282752,0
+APLE.US,D,20170728,000000,14.6355,14.7192,14.6111,14.6782,842887.53258444,0
+APLE.US,D,20170731,000000,14.7258,14.794,14.5733,14.7619,936313.12530931,0
+APLE.US,D,20170801,000000,14.8444,14.8512,14.6928,14.8512,808277.23241262,0
+APLE.US,D,20170802,000000,14.8601,14.8755,14.617,14.6928,630281.2560148,0
+APLE.US,D,20170803,000000,14.6928,14.7258,14.5285,14.5566,678154.31208342,0
+APLE.US,D,20170804,000000,14.5878,14.6899,14.5285,14.617,735024.52387016,0
+APLE.US,D,20170807,000000,14.651,14.7073,14.5723,14.6608,629331.85910983,0
+APLE.US,D,20170808,000000,14.7172,14.8601,14.2553,14.4032,1898771.1807711,0
+APLE.US,D,20170809,000000,14.4032,14.4244,14.2271,14.2805,1246026.3505332,0
+APLE.US,D,20170810,000000,14.2271,14.2553,14.0938,14.1447,1535502.9184351,0
+APLE.US,D,20170811,000000,14.0715,14.4108,14.0628,14.3787,3689177.3965009,0
+APLE.US,D,20170814,000000,14.4886,14.548,14.3864,14.4486,1118574.7018857,0
+APLE.US,D,20170815,000000,14.4809,14.5937,14.2805,14.5566,1811389.6359482,0
+APLE.US,D,20170816,000000,14.617,14.651,14.5828,14.6247,1034550.5042979,0
+APLE.US,D,20170817,000000,14.6247,14.7172,14.4886,14.4964,908802.21564467,0
+APLE.US,D,20170818,000000,14.4721,14.5789,14.3711,14.4108,1181824.2848585,0
+APLE.US,D,20170821,000000,14.3954,14.4556,14.3059,14.4108,883017.2951529,0
+APLE.US,D,20170822,000000,14.4422,14.5324,14.4108,14.4809,771525.38905969,0
+APLE.US,D,20170823,000000,14.4556,14.5333,14.4108,14.4177,682257.39361532,0
+APLE.US,D,20170824,000000,14.4721,14.5246,14.3574,14.3954,1143401.9966803,0
+APLE.US,D,20170825,000000,14.4333,14.4556,14.3361,14.3864,634926.40923567,0
+APLE.US,D,20170828,000000,14.4244,14.4422,14.2484,14.2738,856459.89678936,0
+APLE.US,D,20170829,000000,14.2339,14.3535,14.2183,14.3194,947942.46594598,0
+APLE.US,D,20170830,000000,14.4108,14.4886,14.3194,14.4644,809315.08883419,0
+APLE.US,D,20170831,000000,14.5489,14.7093,14.4644,14.7016,2410646.2880109,0
+APLE.US,D,20170901,000000,14.6617,14.7551,14.6217,14.7192,804583.53329478,0
+APLE.US,D,20170905,000000,14.7192,14.7638,14.5333,14.5937,1633776.2983897,0
+APLE.US,D,20170906,000000,14.6179,14.7705,14.5937,14.7551,1270839.2449414,0
+APLE.US,D,20170907,000000,14.7452,14.7705,14.6307,14.7093,1003038.3444054,0
+APLE.US,D,20170908,000000,14.6782,14.9027,14.652,14.8299,1000156.2099225,0
+APLE.US,D,20170911,000000,14.9154,15.1011,14.9077,15.0312,1516352.4616887,0
+APLE.US,D,20170912,000000,15.0447,15.137,14.9659,15.0224,1580980.367362,0
+APLE.US,D,20170913,000000,15.0447,15.2343,15.0312,15.2168,2265686.8552685,0
+APLE.US,D,20170914,000000,15.2071,15.2071,15.0388,15.1517,1206976.6169466,0
+APLE.US,D,20170915,000000,15.1604,15.2381,15.1148,15.1672,5290321.3906541,0
+APLE.US,D,20170918,000000,15.2256,15.2742,15.0788,15.1128,1319197.7997524,0
+APLE.US,D,20170919,000000,15.1283,15.1517,14.9659,15.0312,1380993.9722953,0
+APLE.US,D,20170920,000000,15.0603,15.144,15.0067,15.137,779314.96951621,0
+APLE.US,D,20170921,000000,15.1283,15.1838,15.0603,15.0699,1029862.1499178,0
+APLE.US,D,20170922,000000,15.0963,15.137,15.0417,15.0788,682886.89622188,0
+APLE.US,D,20170925,000000,15.0963,15.2509,15.0788,15.0788,1701061.0753583,0
+APLE.US,D,20170926,000000,15.105,15.2703,15.0526,15.1604,1286051.1960007,0
+APLE.US,D,20170927,000000,15.1672,15.2168,15.105,15.1838,1276654.9438588,0
+APLE.US,D,20170928,000000,15.1672,15.282,15.105,15.282,1106411.5183523,0
+APLE.US,D,20170929,000000,15.2411,15.3227,15.2071,15.2899,1151108.2606155,0
+APLE.US,D,20171002,000000,15.282,15.3625,15.2596,15.3296,1255305.3423857,0
+APLE.US,D,20171003,000000,15.3705,15.3754,15.176,15.2596,1217028.0866708,0
+APLE.US,D,20171004,000000,15.2401,15.3625,15.1662,15.3296,1154313.3751939,0
+APLE.US,D,20171005,000000,15.3625,15.4434,15.2899,15.3801,1187235.7443571,0
+APLE.US,D,20171006,000000,15.3296,15.3801,15.282,15.3392,1428378.4438244,0
+APLE.US,D,20171009,000000,15.3392,15.3625,15.2596,15.3392,830373.59678169,0
+APLE.US,D,20171010,000000,15.3625,15.4181,15.354,15.4044,791017.34068403,0
+APLE.US,D,20171011,000000,15.3869,15.4434,15.3801,15.4346,894626.06380896,0
+APLE.US,D,20171012,000000,15.3869,15.6485,15.3869,15.6397,1376590.5398464,0
+APLE.US,D,20171013,000000,15.6485,15.6728,15.4754,15.6212,1181560.9635068,0
+APLE.US,D,20171016,000000,15.6311,15.6485,15.5085,15.5436,846450.59962542,0
+APLE.US,D,20171017,000000,15.5347,15.5776,15.4434,15.4842,919857.59802244,0
+APLE.US,D,20171018,000000,15.5085,15.6397,15.489,15.5969,666062.10188312,0
+APLE.US,D,20171019,000000,15.5085,15.6261,15.4754,15.6134,733895.12213488,0
+APLE.US,D,20171020,000000,15.6397,15.6397,15.3869,15.4842,948540.08198259,0
+APLE.US,D,20171023,000000,15.5347,15.5669,15.3345,15.354,1039757.2725894,0
+APLE.US,D,20171024,000000,15.4181,15.5085,15.354,15.4754,930272.1632043,0
+APLE.US,D,20171025,000000,15.4676,15.4927,15.2654,15.3705,1096874.3481433,0
+APLE.US,D,20171026,000000,15.3705,15.3869,15.2596,15.354,867353.78911936,0
+APLE.US,D,20171027,000000,15.3296,15.3869,15.2547,15.3625,707015.77227486,0
+APLE.US,D,20171030,000000,15.3801,15.3801,15.1905,15.2596,1073751.441942,0
+APLE.US,D,20171031,000000,15.2742,15.4162,15.177,15.3947,1288631.9509677,0
+APLE.US,D,20171101,000000,15.4257,15.4676,15.3345,15.4676,1342965.6375457,0
+APLE.US,D,20171102,000000,15.5269,15.5327,15.3462,15.4589,977436.51454104,0
+APLE.US,D,20171103,000000,15.3947,15.5007,15.3792,15.4181,665890.32584506,0
+APLE.US,D,20171106,000000,15.4589,15.5085,15.3792,15.4511,985175.69364508,0
+APLE.US,D,20171107,000000,15.4181,15.8535,15.4044,15.5736,2097726.9196093,0
+APLE.US,D,20171108,000000,15.6058,15.7973,15.5901,15.7437,1898870.9548769,0
+APLE.US,D,20171109,000000,15.7212,15.77,15.6738,15.7146,1525873.1743132,0
+APLE.US,D,20171110,000000,15.5736,15.6989,15.5736,15.6311,814892.15277653,0
+APLE.US,D,20171113,000000,15.666,15.77,15.666,15.7212,1274758.207247,0
+APLE.US,D,20171114,000000,15.6407,15.7341,15.6143,15.7059,891069.16836216,0
+APLE.US,D,20171115,000000,15.6989,15.738,15.5979,15.666,1020297.207535,0
+APLE.US,D,20171116,000000,15.6581,15.7534,15.6407,15.738,1413696.2212657,0
+APLE.US,D,20171117,000000,15.6989,15.7874,15.6913,15.7874,1055177.0006527,0
+APLE.US,D,20171120,000000,15.8216,15.8915,15.7437,15.8216,1665419.0903591,0
+APLE.US,D,20171121,000000,15.8216,15.9343,15.7292,15.9343,1495211.6658188,0
+APLE.US,D,20171122,000000,15.9343,15.9343,15.8137,15.8682,906345.9211603,0
+APLE.US,D,20171124,000000,15.8925,15.9266,15.8302,15.91,470968.75240351,0
+APLE.US,D,20171127,000000,15.91,15.91,15.8391,15.8749,985539.81770182,0
+APLE.US,D,20171128,000000,15.9177,15.9177,15.7146,15.8216,1022512.8098463,0
+APLE.US,D,20171129,000000,15.8216,15.91,15.7874,15.8459,1053723.590223,0
+APLE.US,D,20171130,000000,15.9013,15.9177,15.7798,15.9177,1970286.5855512,0
+APLE.US,D,20171201,000000,15.9693,15.978,15.698,15.9013,1280309.5562134,0
+APLE.US,D,20171204,000000,15.9441,16.0919,15.9013,16.0015,1729489.495358,0
+APLE.US,D,20171205,000000,16.0101,16.0101,15.8925,15.9266,1133872.0266645,0
+APLE.US,D,20171206,000000,15.9266,16.0412,15.8625,15.9868,1721481.8519071,0
+APLE.US,D,20171207,000000,15.978,16.1959,15.9527,16.1656,2595602.7940469,0
+APLE.US,D,20171208,000000,16.1501,16.2474,16.1181,16.2132,3789581.0050473,0
+APLE.US,D,20171211,000000,16.2551,16.263,16.0316,16.0656,2496016.9217294,0
+APLE.US,D,20171212,000000,16.1014,16.2048,16.0578,16.1442,1208641.9187767,0
+APLE.US,D,20171213,000000,16.1442,16.1803,16.0919,16.1102,1445528.2754568,0
+APLE.US,D,20171214,000000,16.1181,16.2307,16.0258,16.2048,1809383.8678391,0
+APLE.US,D,20171215,000000,16.2307,16.3524,16.2222,16.3028,2611312.5870367,0
+APLE.US,D,20171218,000000,16.3436,16.5497,16.327,16.4515,2459834.9222392,0
+APLE.US,D,20171219,000000,16.4594,16.4594,16.0499,16.1102,1616966.9330364,0
+APLE.US,D,20171220,000000,16.1735,16.2132,16.0499,16.0499,1329872.6004889,0
+APLE.US,D,20171221,000000,16.0919,16.1064,16.0015,16.0578,1157905.2430077,0
+APLE.US,D,20171222,000000,16.0919,16.1959,16.0258,16.1442,965517.10897783,0
+APLE.US,D,20171226,000000,16.1014,16.2132,16.1014,16.1442,820351.95642941,0
+APLE.US,D,20171227,000000,16.1442,16.1959,16.1102,16.1803,838531.41569108,0
+APLE.US,D,20171228,000000,16.158,16.263,16.1248,16.263,1349791.4207108,0
+APLE.US,D,20171229,000000,16.263,16.2893,16.1014,16.1102,1122909.2181996,0
+APLE.US,D,20180102,000000,16.1803,16.2395,16.0499,16.1803,1382848.5363468,0
+APLE.US,D,20180103,000000,16.1735,16.2317,16.0499,16.1346,1052344.2389233,0
+APLE.US,D,20180104,000000,16.1442,16.1656,15.909,15.9343,1817044.8734168,0
+APLE.US,D,20180105,000000,15.9605,15.9946,15.8525,15.909,1645697.761151,0
+APLE.US,D,20180108,000000,15.8828,16.084,15.8673,16.084,1497091.9448462,0
+APLE.US,D,20180109,000000,16.1346,16.1735,16.0431,16.084,1435079.7665069,0
+APLE.US,D,20180110,000000,16.0578,16.158,15.9605,16.084,1429433.7864296,0
+APLE.US,D,20180111,000000,16.1014,16.2724,16.1014,16.2395,1475250.6730366,0
+APLE.US,D,20180112,000000,16.264,16.2978,16.1102,16.1442,1199410.2424797,0
+APLE.US,D,20180116,000000,16.1442,16.33,16.1132,16.1968,1782307.0269653,0
+APLE.US,D,20180117,000000,16.2561,16.5011,16.2008,16.4369,1869850.0618358,0
+APLE.US,D,20180118,000000,16.4535,16.4535,16.1656,16.2132,1715653.8098013,0
+APLE.US,D,20180119,000000,16.1889,16.3358,16.1442,16.33,1421197.7939938,0
+APLE.US,D,20180122,000000,16.3358,16.3406,16.2232,16.3203,1392950.4074235,0
+APLE.US,D,20180123,000000,16.3038,16.4689,16.2501,16.4689,1500993.4209681,0
+APLE.US,D,20180124,000000,16.4603,16.6188,16.4446,16.6099,2083629.969899,0
+APLE.US,D,20180125,000000,16.6352,16.6673,16.4281,16.5098,1699912.1302414,0
+APLE.US,D,20180126,000000,16.5429,16.5516,16.33,16.4369,1142532.8304999,0
+APLE.US,D,20180129,000000,16.4038,16.4136,16.2317,16.2978,1741011.8616955,0
+APLE.US,D,20180130,000000,16.2561,16.2902,16.0753,16.1014,1323561.1168389,0
+APLE.US,D,20180131,000000,16.1442,16.3445,15.9946,16.0919,2697354.8959219,0
+APLE.US,D,20180201,000000,16.0919,16.1442,15.8818,15.8818,1813148.54029,0
+APLE.US,D,20180202,000000,15.8515,15.8673,15.4919,15.5446,2193571.7772535,0
+APLE.US,D,20180205,000000,15.5269,15.5833,14.962,15.0778,2122417.4107329,0
+APLE.US,D,20180206,000000,14.9357,15.2451,14.6569,15.209,3087233.0151722,0
+APLE.US,D,20180207,000000,15.1838,15.4181,15.0204,15.0263,1991065.3145625,0
+APLE.US,D,20180208,000000,15.0866,15.0866,14.682,14.682,2346394.8495825,0
+APLE.US,D,20180209,000000,14.7696,15.0204,14.5158,14.9456,2124802.7318842,0
+APLE.US,D,20180212,000000,15.0204,15.0224,14.5743,14.962,2328067.2720607,0
+APLE.US,D,20180213,000000,14.9184,15.1197,14.8123,15.0679,1554689.3761474,0
+APLE.US,D,20180214,000000,14.9709,15.1197,14.893,15.1197,1409140.5561607,0
+APLE.US,D,20180215,000000,15.1604,15.3141,15.035,15.1915,1389164.1343928,0
+APLE.US,D,20180216,000000,15.2003,15.3266,15.1527,15.2451,1055138.9424886,0
+APLE.US,D,20180220,000000,15.0679,15.279,15.0679,15.0679,1526890.4587542,0
+APLE.US,D,20180221,000000,14.9456,15.1128,14.9106,14.9106,1636196.591908,0
+APLE.US,D,20180222,000000,14.9525,15.0204,14.8173,14.8696,1320388.9174294,0
+APLE.US,D,20180223,000000,14.8299,14.8582,14.6772,14.7531,1702103.0461759,0
+APLE.US,D,20180226,000000,14.7433,14.7433,14.4799,14.5489,2265776.3433841,0
+APLE.US,D,20180227,000000,14.5246,14.5751,14.159,14.1805,2618175.399767,0
+APLE.US,D,20180228,000000,14.1727,14.2748,14.0647,14.0988,3799855.6807611,0
+APLE.US,D,20180301,000000,14.0647,14.2669,14.0463,14.1231,1891804.4795388,0
+APLE.US,D,20180302,000000,14.0815,14.2835,13.9567,14.1815,4111854.4530306,0
+APLE.US,D,20180305,000000,14.166,14.2582,14.056,14.1231,2167289.0148312,0
+APLE.US,D,20180306,000000,14.1407,14.2494,14.0988,14.1979,2281814.2594646,0
+APLE.US,D,20180307,000000,14.1407,14.4012,14.1279,14.376,4066181.5702877,0
+APLE.US,D,20180308,000000,14.4422,14.4422,14.301,14.3584,1479786.7947601,0
+APLE.US,D,20180309,000000,14.3836,14.5266,14.301,14.509,1919202.24331,0
+APLE.US,D,20180312,000000,14.5518,14.5986,14.3584,14.4486,1849168.0211334,0
+APLE.US,D,20180313,000000,14.4829,14.5606,14.405,14.509,1374600.2007228,0
+APLE.US,D,20180314,000000,14.5178,14.5733,14.4422,14.5178,1218285.0346858,0
+APLE.US,D,20180315,000000,14.5596,14.5596,14.4012,14.5353,1436679.2379991,0
+APLE.US,D,20180316,000000,14.5769,14.6772,14.5343,14.6431,1869123.8709204,0
+APLE.US,D,20180319,000000,14.6608,14.6909,14.4779,14.6247,1386155.4822294,0
+APLE.US,D,20180320,000000,14.6337,14.6772,14.4012,14.4662,1323353.3398347,0
+APLE.US,D,20180321,000000,14.4566,14.5518,14.376,14.4741,1362459.6463681,0
+APLE.US,D,20180322,000000,14.4012,14.6431,14.2758,14.2912,1956109.4051165,0
+APLE.US,D,20180323,000000,14.3233,14.4012,13.9821,14.0647,2086654.0510482,0
+APLE.US,D,20180326,000000,14.1737,14.2758,14.0889,14.2669,1848240.2248081,0
+APLE.US,D,20180327,000000,14.2582,14.4207,14.1317,14.3233,1654843.0351294,0
+APLE.US,D,20180328,000000,14.4098,14.7016,14.376,14.509,1946436.4598355,0
+APLE.US,D,20180329,000000,14.5266,14.7083,14.4691,14.6685,2093628.9810726,0
+APLE.US,D,20180402,000000,14.6938,14.7491,14.4157,14.5586,1992810.8471169,0
+APLE.US,D,20180403,000000,14.5986,14.8988,14.5508,14.8356,1852255.8754224,0
+APLE.US,D,20180404,000000,14.7405,14.8988,14.7016,14.7998,2409202.1349722,0
+APLE.US,D,20180405,000000,14.8435,14.8649,14.7405,14.7998,1471991.0427096,0
+APLE.US,D,20180406,000000,14.7268,14.8435,14.651,14.7016,1396301.5830642,0
+APLE.US,D,20180409,000000,14.7083,14.7346,14.4905,14.4905,1308601.172542,0
+APLE.US,D,20180410,000000,14.5508,14.5508,14.3613,14.3816,1349342.9515336,0
+APLE.US,D,20180411,000000,14.3564,14.6081,14.34,14.5256,1147098.7815953,0
+APLE.US,D,20180412,000000,14.5769,14.9338,14.4486,14.8503,2881189.2004159,0
+APLE.US,D,20180413,000000,14.8503,14.8706,14.7268,14.8183,1916390.0535611,0
+APLE.US,D,20180416,000000,14.8912,15.0263,14.827,14.8912,1313560.0484672,0
+APLE.US,D,20180417,000000,14.9525,15.0097,14.8755,14.9242,1756659.9387435,0
+APLE.US,D,20180418,000000,15.0097,15.1682,14.999,15.0953,1819979.4664503,0
+APLE.US,D,20180419,000000,15.0866,15.0953,14.9164,15.0008,1100813.8824295,0
+APLE.US,D,20180420,000000,15.035,15.0866,14.9777,14.9944,1222245.1409525,0
+APLE.US,D,20180423,000000,15.035,15.0915,14.9338,14.9874,713781.89669623,0
+APLE.US,D,20180424,000000,15.0679,15.0679,14.9689,15.035,1379984.9166465,0
+APLE.US,D,20180425,000000,15.0008,15.1128,14.9486,15.0778,1348350.3534693,0
+APLE.US,D,20180426,000000,15.1128,15.144,15.0263,15.0953,1582145.7700634,0
+APLE.US,D,20180427,000000,15.0953,15.1848,15.0263,15.1517,1358934.6374912,0
+APLE.US,D,20180430,000000,15.1935,15.2022,15.0778,15.105,1672427.9641516,0
+APLE.US,D,20180501,000000,15.1197,15.2032,14.9944,15.1517,1223609.0632667,0
+APLE.US,D,20180502,000000,15.144,15.2352,15.0185,15.105,1712628.7000532,0
+APLE.US,D,20180503,000000,15.1283,15.3306,15.1197,15.2576,1305690.2372864,0
+APLE.US,D,20180504,000000,15.281,15.491,15.2314,15.4307,1318930.3640044,0
+APLE.US,D,20180507,000000,15.4637,15.7602,15.4395,15.7049,1525671.5689033,0
+APLE.US,D,20180508,000000,15.7049,15.7049,15.3996,15.5066,1286057.3675949,0
+APLE.US,D,20180509,000000,15.4987,15.696,15.4162,15.6437,1402202.6557012,0
+APLE.US,D,20180510,000000,15.7049,15.8127,15.6163,15.6699,1538480.7126277,0
+APLE.US,D,20180511,000000,15.7203,15.774,15.5746,15.5833,1245484.2788442,0
+APLE.US,D,20180514,000000,15.6077,15.6523,15.4472,15.5066,1074761.5261899,0
+APLE.US,D,20180515,000000,15.4395,15.5474,15.383,15.4093,2179542.7150792,0
+APLE.US,D,20180516,000000,15.491,15.5833,15.455,15.526,1114478.8205472,0
+APLE.US,D,20180517,000000,15.5599,15.5833,15.4162,15.4307,1311306.3879918,0
+APLE.US,D,20180518,000000,15.4725,15.526,15.3996,15.526,1267118.8022487,0
+APLE.US,D,20180521,000000,15.6077,15.7602,15.5833,15.7203,1350664.7012875,0
+APLE.US,D,20180522,000000,15.7127,15.8013,15.6611,15.7427,1106900.1028918,0
+APLE.US,D,20180523,000000,15.7514,16.0306,15.7514,16.0159,2035391.7611747,0
+APLE.US,D,20180524,000000,16.0306,16.1102,15.9995,16.084,1325862.0928698,0
+APLE.US,D,20180525,000000,16.0489,16.1258,16.0336,16.0929,863773.23589485,0
+APLE.US,D,20180529,000000,16.0402,16.152,16.0073,16.1258,1261138.5274865,0
+APLE.US,D,20180530,000000,16.159,16.2734,16.1356,16.2172,1355573.1758601,0
+APLE.US,D,20180531,000000,16.2511,16.2511,16.0489,16.0656,2659853.203876,0
+APLE.US,D,20180601,000000,16.1258,16.1675,15.9917,16.084,1719007.0426401,0
+APLE.US,D,20180604,000000,16.1258,16.1675,16.084,16.1258,1412872.3134425,0
+APLE.US,D,20180605,000000,16.153,16.2288,16.0402,16.0656,1572378.1936715,0
+APLE.US,D,20180606,000000,16.0656,16.16,15.9732,16.1191,1234234.4912497,0
+APLE.US,D,20180607,000000,16.1442,16.153,15.9119,16.1102,1764277.743162,0
+APLE.US,D,20180608,000000,16.1024,16.16,15.9216,15.9391,1095534.083607,0
+APLE.US,D,20180611,000000,15.9566,16.0402,15.8545,15.8943,1104953.9935264,0
+APLE.US,D,20180612,000000,15.9119,15.9917,15.8545,15.8858,1308262.7634612,0
+APLE.US,D,20180613,000000,15.9119,15.9391,15.6495,15.7584,1322937.7858265,0
+APLE.US,D,20180614,000000,15.7864,15.9391,15.7584,15.9043,1008666.8382993,0
+APLE.US,D,20180615,000000,15.8943,15.9119,15.7341,15.7409,2158922.3903186,0
+APLE.US,D,20180618,000000,15.7262,15.8156,15.5717,15.6495,1851186.1324309,0
+APLE.US,D,20180619,000000,15.5717,15.6591,15.4171,15.4191,2131530.7981414,0
+APLE.US,D,20180620,000000,15.4609,15.6058,15.4482,15.5134,3443971.7308637,0
+APLE.US,D,20180621,000000,15.5134,15.6173,15.4784,15.6058,1281744.4518607,0
+APLE.US,D,20180622,000000,15.6757,15.7341,15.5969,15.6591,1782598.1204908,0
+APLE.US,D,20180625,000000,15.6495,15.7262,15.5969,15.6134,1233109.2039107,0
+APLE.US,D,20180626,000000,15.632,15.632,15.5494,15.5659,1151814.9081493,0
+APLE.US,D,20180627,000000,15.5969,15.6495,15.4609,15.4695,1178628.4276713,0
+APLE.US,D,20180628,000000,15.4881,15.5717,15.4054,15.4133,1556580.969764,0
+APLE.US,D,20180629,000000,15.0623,15.2431,14.9794,15.1721,3310831.9295787,0
+APLE.US,D,20180702,000000,15.1469,15.1993,14.9962,15.1557,1702677.0044349,0
+APLE.US,D,20180703,000000,15.2168,15.4609,15.1643,15.3869,1591507.0498382,0
+APLE.US,D,20180705,000000,15.4191,15.4784,15.352,15.4695,1424367.9362053,0
+APLE.US,D,20180706,000000,15.4881,15.5901,15.4609,15.5804,1183723.0786685,0
+APLE.US,D,20180709,000000,15.5804,15.6134,15.4229,15.4784,1146438.4210178,0
+APLE.US,D,20180710,000000,15.4784,15.5717,15.4267,15.4521,1142546.2022871,0
+APLE.US,D,20180711,000000,15.4355,15.5494,15.2683,15.2683,1651522.7174596,0
+APLE.US,D,20180712,000000,15.284,15.3605,15.1721,15.3266,1404895.5279625,0
+APLE.US,D,20180713,000000,15.352,15.4521,15.3083,15.3869,1243749.0322801,0
+APLE.US,D,20180716,000000,15.3869,15.4054,15.2926,15.3266,777857.44469027,0
+APLE.US,D,20180717,000000,15.3605,15.4355,15.2168,15.2431,1087939.9369662,0
+APLE.US,D,20180718,000000,15.2431,15.2926,15.1322,15.277,1153799.0756787,0
+APLE.US,D,20180719,000000,15.277,15.523,15.2361,15.4453,948111.15618695,0
+APLE.US,D,20180720,000000,15.4267,15.4521,15.2926,15.3605,1048780.1432832,0
+APLE.US,D,20180723,000000,15.3957,15.4609,15.3442,15.4609,911432.34336517,0
+APLE.US,D,20180724,000000,15.4784,15.4784,15.2926,15.2926,877014.39121201,0
+APLE.US,D,20180725,000000,15.2926,15.3605,15.1469,15.2683,1166653.4777604,0
+APLE.US,D,20180726,000000,15.277,15.4133,15.2218,15.2352,670044.83732847,0
+APLE.US,D,20180727,000000,15.3003,15.3003,15.1069,15.1322,852000.91999296,0
+APLE.US,D,20180730,000000,15.1469,15.2529,15.0905,15.1905,906775.87555496,0
+APLE.US,D,20180731,000000,15.1905,15.3957,15.1721,15.2683,1472553.6863792,0
+APLE.US,D,20180801,000000,15.2529,15.4453,15.1993,15.4365,1186877.7918944,0
+APLE.US,D,20180802,000000,15.4063,15.5017,15.3705,15.3801,1043047.7608874,0
+APLE.US,D,20180803,000000,15.4063,15.4277,15.1993,15.2431,995698.26172514,0
+APLE.US,D,20180806,000000,15.2605,15.3003,15.1711,15.2529,963694.43149612,0
+APLE.US,D,20180807,000000,15.3003,15.3266,15.1312,15.2071,1107871.1003764,0
+APLE.US,D,20180808,000000,15.3353,15.3353,14.965,14.9689,1884237.0764728,0
+APLE.US,D,20180809,000000,14.9525,15.0008,14.8055,14.8153,1750948.1283283,0
+APLE.US,D,20180810,000000,14.79,14.8415,14.6978,14.7132,1352755.8431162,0
+APLE.US,D,20180813,000000,14.7229,14.799,14.6199,14.681,1435772.0136543,0
+APLE.US,D,20180814,000000,14.8153,14.9338,14.8055,14.8814,1832218.766312,0
+APLE.US,D,20180815,000000,14.9777,15.1059,14.9338,15.0272,2081748.6622726,0
+APLE.US,D,20180816,000000,15.0008,15.2431,15.0008,15.0981,1650044.620653,0
+APLE.US,D,20180817,000000,15.1459,15.1896,15.037,15.0613,1853800.8311659,0
+APLE.US,D,20180820,000000,15.0981,15.1059,14.9874,15.0798,1400046.7121336,0
+APLE.US,D,20180821,000000,15.0798,15.2071,15.0709,15.1633,1318864.5336664,0
+APLE.US,D,20180822,000000,15.1993,15.2266,15.0798,15.0981,1112244.7034533,0
+APLE.US,D,20180823,000000,15.0981,15.14,14.9944,15.0097,1031986.2069155,0
+APLE.US,D,20180824,000000,15.0097,15.1226,14.9689,15.1059,796613.94800794,0
+APLE.US,D,20180827,000000,15.1808,15.1808,15.037,15.1312,1278021.9519702,0
+APLE.US,D,20180828,000000,15.1459,15.2529,15.1059,15.2529,1016701.2253251,0
+APLE.US,D,20180829,000000,15.284,15.352,15.2605,15.3083,1020221.0912068,0
+APLE.US,D,20180830,000000,15.3353,15.352,15.2431,15.277,1093942.8409069,0
+APLE.US,D,20180831,000000,15.2431,15.3003,15.1302,15.1459,2003507.2484332,0
+APLE.US,D,20180904,000000,15.1459,15.1983,14.9669,14.9934,1180024.2365555,0
+APLE.US,D,20180905,000000,14.9934,15.1887,14.9505,15.1302,1166148.4356366,0
+APLE.US,D,20180906,000000,15.1798,15.2032,15.0427,15.0427,848835.9207767,0
+APLE.US,D,20180907,000000,15.0253,15.0253,14.9154,15.0176,1190324.6272451,0
+APLE.US,D,20180910,000000,15.0788,15.1302,15.0176,15.0253,737427.33120496,0
+APLE.US,D,20180911,000000,15.0176,15.0566,14.9154,14.9505,868919.31684348,0
+APLE.US,D,20180912,000000,14.9581,15.0788,14.8785,15.0603,1432884.7361763,0
+APLE.US,D,20180913,000000,15.1216,15.277,15.0603,15.1983,1144375.051363,0
+APLE.US,D,20180914,000000,15.2168,15.2352,15.0516,15.1138,1073256.6858084,0
+APLE.US,D,20180917,000000,15.1302,15.1798,14.9999,15.0516,1143021.4150392,0
+APLE.US,D,20180918,000000,15.0253,15.0516,14.9669,15.0253,982305.90235052,0
+APLE.US,D,20180919,000000,15.0427,15.0427,14.8036,14.863,1256921.2714622,0
+APLE.US,D,20180920,000000,14.863,14.9505,14.7783,14.9505,1393409.162591,0
+APLE.US,D,20180921,000000,14.9505,15.0176,14.8884,14.9581,2085727.2833217,0
+APLE.US,D,20180924,000000,14.9581,14.9669,14.796,14.8542,1000426.7314675,0
+APLE.US,D,20180925,000000,14.8979,14.9934,14.8785,14.8979,994543.14501411,0
+APLE.US,D,20180926,000000,14.8884,14.9534,14.7735,14.7783,1112310.5337912,0
+APLE.US,D,20180927,000000,14.8299,14.9934,14.8036,14.8785,934707.482223,0
+APLE.US,D,20180928,000000,14.8979,15.0176,14.893,15.0077,1651444.5439334,0
+APLE.US,D,20181001,000000,15.0176,15.0699,14.9232,14.9232,1326914.3496778,0
+APLE.US,D,20181002,000000,14.9232,14.9962,14.8202,14.8785,1081645.9394997,0
+APLE.US,D,20181003,000000,14.8884,15.0185,14.8706,14.9934,1535438.1166961,0
+APLE.US,D,20181004,000000,14.9505,14.9758,14.6665,14.684,1614469.4945907,0
+APLE.US,D,20181005,000000,14.7083,14.7774,14.6589,14.6589,1300179.003682,0
+APLE.US,D,20181008,000000,14.6753,14.9505,14.6753,14.9067,1129200.1298689,0
+APLE.US,D,20181009,000000,14.9067,14.9154,14.7268,14.7423,1159054.1881246,0
+APLE.US,D,20181010,000000,14.7182,14.7609,14.5723,14.5723,1283264.7212275,0
+APLE.US,D,20181011,000000,14.5898,14.614,14.1815,14.2173,1911617.3540606,0
+APLE.US,D,20181012,000000,14.2864,14.3535,14.0938,14.2077,2378844.0631918,0
+APLE.US,D,20181015,000000,14.2504,14.2961,14.1494,14.1737,1417453.6935236,0
+APLE.US,D,20181016,000000,14.2408,14.4157,14.1307,14.3059,1920233.9281373,0
+APLE.US,D,20181017,000000,14.3127,14.4157,14.2077,14.3204,1148867.9719274,0
+APLE.US,D,20181018,000000,14.3292,14.3331,14.1494,14.159,1432767.4758867,0
+APLE.US,D,20181019,000000,14.1397,14.1882,14.1038,14.1307,1719860.7798353,0
+APLE.US,D,20181022,000000,14.159,14.2077,14.0103,14.0277,1675589.8775707,0
+APLE.US,D,20181023,000000,13.9851,14.0327,13.7079,13.9666,2316284.6701683,0
+APLE.US,D,20181024,000000,13.9851,14.0191,13.7924,13.81,1684358.6843041,0
+APLE.US,D,20181025,000000,13.8558,14.1494,13.81,14.0327,1674314.4147732,0
+APLE.US,D,20181026,000000,14.0277,14.0889,13.8285,14.0026,1936454.9348454,0
+APLE.US,D,20181029,000000,14.0938,14.2689,13.9092,13.9851,1899493.2572903,0
+APLE.US,D,20181030,000000,14.0405,14.1862,13.9754,14.0502,1908623.1022833,0
+APLE.US,D,20181031,000000,14.0938,14.1775,13.9567,13.9567,3425539.2362407,0
+APLE.US,D,20181101,000000,14.0277,14.1833,13.9666,14.1221,1875686.3327338,0
+APLE.US,D,20181102,000000,14.16,14.2193,13.9034,14.0103,1665413.9473639,0
+APLE.US,D,20181105,000000,14.0191,14.2097,14.0103,14.1317,1991424.2956242,0
+APLE.US,D,20181106,000000,14.1317,14.3751,13.6088,13.706,3021250.4445758,0
+APLE.US,D,20181107,000000,13.7311,14.0336,13.7311,14.0277,2069016.6634754,0
+APLE.US,D,20181108,000000,14.0277,14.1502,13.9666,14.0795,2464146.8093743,0
+APLE.US,D,20181109,000000,14.0277,14.1047,13.9754,14.061,1341259.1917545,0
+APLE.US,D,20181112,000000,14.061,14.1407,13.9305,13.9384,1585002.1895705,0
+APLE.US,D,20181113,000000,13.9851,14.1182,13.8324,13.8471,2130260.4783391,0
+APLE.US,D,20181114,000000,13.888,13.9122,13.6886,13.8188,2054490.7879694,0
+APLE.US,D,20181115,000000,13.7246,13.7479,13.5582,13.6526,2238699.5025103,0
+APLE.US,D,20181116,000000,13.6789,13.6886,13.5154,13.6185,3796982.8036694,0
+APLE.US,D,20181119,000000,13.6613,13.6982,13.5233,13.6088,1912364.1169566,0
+APLE.US,D,20181120,000000,13.5845,13.7479,13.5486,13.6886,3753949.3060384,0
+APLE.US,D,20181121,000000,13.6982,13.7829,13.636,13.636,1683805.2980258,0
+APLE.US,D,20181123,000000,13.5934,13.7108,13.567,13.567,1337088.2226866,0
+APLE.US,D,20181126,000000,13.6264,13.8558,13.6185,13.7479,1500419.4627092,0
+APLE.US,D,20181127,000000,13.7653,13.8139,13.6613,13.6886,1416966.1375833,0
+APLE.US,D,20181128,000000,13.6789,13.9122,13.6185,13.7829,1909156.9451801,0
+APLE.US,D,20181129,000000,13.7479,13.9384,13.7311,13.8276,1269882.6478432,0
+APLE.US,D,20181130,000000,13.8091,13.9044,13.7302,13.8732,2581999.5718709,0
+APLE.US,D,20181203,000000,13.888,14.0199,13.6876,13.9393,1219043.1121713,0
+APLE.US,D,20181204,000000,13.888,13.9131,13.6477,13.6876,1589823.2332257,0
+APLE.US,D,20181206,000000,13.635,13.8945,13.5164,13.8811,2407832.041064,0
+APLE.US,D,20181207,000000,13.8558,13.918,13.6166,13.669,2418038.8292417,0
+APLE.US,D,20181210,000000,13.6516,13.669,13.4765,13.5116,1840584.3622255,0
+APLE.US,D,20181211,000000,13.6068,13.7556,13.565,13.5729,2499526.5016209,0
+APLE.US,D,20181212,000000,13.6876,13.9044,13.6068,13.6068,1802703.1171373,0
+APLE.US,D,20181213,000000,13.5915,13.7789,13.5915,13.7148,1408021.4404156,0
+APLE.US,D,20181214,000000,13.6516,13.8421,13.635,13.7246,1656895.0901949,0
+APLE.US,D,20181217,000000,13.7246,13.775,13.1985,13.216,2400896.1978026,0
+APLE.US,D,20181218,000000,13.2606,13.3813,13.1705,13.2421,2094471.4036785,0
+APLE.US,D,20181219,000000,13.2248,13.355,12.8048,12.8222,2523696.521635,0
+APLE.US,D,20181220,000000,12.7699,12.796,12.2808,12.2983,3189045.8043901,0
+APLE.US,D,20181221,000000,12.3069,12.5238,12.2176,12.2808,2998643.8950877,0
+APLE.US,D,20181224,000000,12.236,12.3188,12.1048,12.1048,1591747.7420112,0
+APLE.US,D,20181226,000000,12.1505,12.4635,12.0678,12.4635,2222057.798799,0
+APLE.US,D,20181227,000000,12.3566,12.5958,12.2312,12.5958,1900803.692455,0
+APLE.US,D,20181228,000000,12.6473,12.8222,12.4898,12.5424,2005488.3301655,0
+APLE.US,D,20181231,000000,12.5598,12.6298,12.3099,12.552,1635503.3161616,0
+APLE.US,D,20190102,000000,12.4372,12.583,12.3099,12.4985,1471181.5352728,0
+APLE.US,D,20190103,000000,12.4372,12.7493,12.4372,12.552,1848642.4070289,0
+APLE.US,D,20190104,000000,12.7193,12.9214,12.6736,12.862,1376333.3900889,0
+APLE.US,D,20190107,000000,12.8952,13.1071,12.867,13.0274,1389488.1430874,0
+APLE.US,D,20190108,000000,13.0896,13.4085,13.0614,13.36,1900182.4186406,0
+APLE.US,D,20190109,000000,13.4395,13.5543,13.3162,13.5008,1235861.7349157,0
+APLE.US,D,20190110,000000,13.5543,13.6962,13.4649,13.6427,1463301.4381016,0
+APLE.US,D,20190111,000000,13.6595,13.7993,13.5845,13.6507,1341114.1592911,0
+APLE.US,D,20190114,000000,13.634,13.6507,13.5193,13.6058,955587.01393923,0
+APLE.US,D,20190115,000000,13.634,13.6595,13.5543,13.6427,851347.75960873,0
+APLE.US,D,20190116,000000,13.6595,13.8742,13.6595,13.8188,835713.05434804,0
+APLE.US,D,20190117,000000,13.7993,13.9092,13.7915,13.8372,1181578.4496903,0
+APLE.US,D,20190118,000000,13.8889,13.8955,13.775,13.8811,747956.0708792,0
+APLE.US,D,20190122,000000,13.8889,13.9189,13.572,13.634,1183210.8363513,0
+APLE.US,D,20190123,000000,13.6595,13.6856,13.4735,13.5631,1104143.4574906,0
+APLE.US,D,20190124,000000,13.5467,13.5756,13.4552,13.4835,998617.42577316,0
+APLE.US,D,20190125,000000,13.4922,13.8644,13.4735,13.8091,1249279.8092661,0
+APLE.US,D,20190128,000000,13.747,13.8499,13.7041,13.8276,1609738.9676504,0
+APLE.US,D,20190129,000000,13.8188,14.0219,13.8091,14.0219,1109627.9475202,0
+APLE.US,D,20190130,000000,14.0735,14.3127,14.0453,14.196,1571298.1646897,0
+APLE.US,D,20190131,000000,14.1795,14.4447,14.0735,14.4447,2090681.0162518,0
+APLE.US,D,20190201,000000,14.4701,14.5063,14.0026,14.2854,1851843.4072113,0
+APLE.US,D,20190204,000000,14.2484,14.3904,14.2437,14.3554,1391807.6339007,0
+APLE.US,D,20190205,000000,14.3826,14.4352,14.2582,14.3554,1087743.4745514,0
+APLE.US,D,20190206,000000,14.3741,14.4177,14.2669,14.2854,712691.5817241,0
+APLE.US,D,20190207,000000,14.2582,14.3778,14.2232,14.3204,1388529.4887913,0
+APLE.US,D,20190208,000000,14.2582,14.3457,14.0277,14.0336,1158744.5798164,0
+APLE.US,D,20190211,000000,14.0336,14.2232,14.0336,14.2136,1451972.4483817,0
+APLE.US,D,20190212,000000,14.2388,14.2582,14.0968,14.1862,1018628.8199078,0
+APLE.US,D,20190213,000000,14.1688,14.4526,14.153,14.4254,1554168.9050381,0
+APLE.US,D,20190214,000000,14.4177,14.5063,14.1785,14.2854,1146306.760342,0
+APLE.US,D,20190215,000000,14.338,14.4886,14.3292,14.4886,1248312.9261776,0
+APLE.US,D,20190219,000000,14.5063,14.5769,14.4625,14.4886,1397112.1191002,0
+APLE.US,D,20190220,000000,14.4886,14.8328,14.4789,14.79,2204554.1291001,0
+APLE.US,D,20190221,000000,14.7638,14.9292,14.6753,14.8415,1744134.6883515,0
+APLE.US,D,20190222,000000,14.8415,14.9611,14.8153,14.8678,1048561.0516897,0
+APLE.US,D,20190225,000000,14.9202,14.9292,14.6402,14.684,1274002.1869596,0
+APLE.US,D,20190226,000000,14.7715,14.965,14.6997,14.8328,1793772.8203562,0
+APLE.US,D,20190227,000000,14.7715,14.79,14.4701,14.5947,1705860.5184337,0
+APLE.US,D,20190228,000000,14.5947,14.7083,14.5868,14.5947,2556080.9335051,0
+APLE.US,D,20190301,000000,14.6579,14.7007,14.4207,14.6307,1665319.3162532,0
+APLE.US,D,20190304,000000,14.6753,14.7192,14.4876,14.5947,1204320.7742503,0
+APLE.US,D,20190305,000000,14.6402,14.7861,14.5918,14.684,1141950.6434486,0
+APLE.US,D,20190306,000000,14.7007,14.8163,14.6131,14.6753,1053727.704619,0
+APLE.US,D,20190307,000000,14.6753,14.684,14.4516,14.5148,1081545.1367947,0
+APLE.US,D,20190308,000000,14.4691,14.5402,14.3983,14.4779,1103592.1284104,0
+APLE.US,D,20190311,000000,14.5246,14.648,14.4526,14.6307,766101.58637287,0
+APLE.US,D,20190312,000000,14.7007,14.8064,14.6402,14.648,975748.58353232,0
+APLE.US,D,20190313,000000,14.684,14.799,14.6307,14.648,919326.84092279,0
+APLE.US,D,20190314,000000,14.6753,14.7648,14.5498,14.684,846760.20793356,0
+APLE.US,D,20190315,000000,14.7192,14.7551,14.6217,14.6579,1427120.4672104,0
+APLE.US,D,20190318,000000,14.6579,14.7812,14.5333,14.6307,1326741.5450406,0
+APLE.US,D,20190319,000000,14.6402,14.6968,14.5685,14.5868,1081337.3597906,0
+APLE.US,D,20190320,000000,14.5769,14.6753,14.5053,14.5498,1182001.2038918,0
+APLE.US,D,20190321,000000,14.5148,14.7093,14.5148,14.6131,865494.08207256,0
+APLE.US,D,20190322,000000,14.5685,14.6091,14.3361,14.3623,1331050.3463786,0
+APLE.US,D,20190325,000000,14.3361,14.4342,14.1317,14.265,1280159.3807551,0
+APLE.US,D,20190326,000000,14.2922,14.5333,14.2922,14.5333,1199727.050981,0
+APLE.US,D,20190327,000000,14.5769,14.6579,14.4779,14.5868,1065034.0651603,0
+APLE.US,D,20190328,000000,14.6044,14.7007,14.5099,14.6918,996926.40896733,0
+APLE.US,D,20190329,000000,14.6918,14.6918,14.4691,14.5246,1415633.0732398,0
+APLE.US,D,20190401,000000,14.5868,14.7551,14.5498,14.7551,1317284.605556,0
+APLE.US,D,20190402,000000,14.7462,14.8299,14.6569,14.799,1077994.4129421,0
+APLE.US,D,20190403,000000,14.8064,14.9466,14.7725,14.8512,1331437.099614,0
+APLE.US,D,20190404,000000,14.8347,14.9962,14.8251,14.932,1134254.6655038,0
+APLE.US,D,20190405,000000,14.9154,15.0856,14.9154,14.9962,1049732.6259853,0
+APLE.US,D,20190408,000000,15.0147,15.0486,14.9067,14.9874,1273732.6940137,0
+APLE.US,D,20190409,000000,14.9874,14.9962,14.6346,14.684,1634998.2740377,0
+APLE.US,D,20190410,000000,14.6918,14.8785,14.6918,14.8611,1017406.8442599,0
+APLE.US,D,20190411,000000,14.8785,14.9232,14.7551,14.8251,629233.11360293,0
+APLE.US,D,20190412,000000,14.8785,14.8785,14.7551,14.8512,918114.12266605,0
+APLE.US,D,20190415,000000,14.8785,14.9067,14.684,14.7648,796014.27477328,0
+APLE.US,D,20190416,000000,14.7725,14.8163,14.684,14.7648,976249.51126006,0
+APLE.US,D,20190417,000000,14.8064,14.8064,14.6034,14.648,736384.33178822,0
+APLE.US,D,20190418,000000,14.6743,14.7462,14.5908,14.6034,724076.11579155,0
+APLE.US,D,20190422,000000,14.6034,14.6034,14.3505,14.4506,1196039.5234573,0
+APLE.US,D,20190423,000000,14.4858,14.79,14.4467,14.7366,1368999.4790028,0
+APLE.US,D,20190424,000000,14.79,14.79,14.6081,14.7462,1057225.9699211,0
+APLE.US,D,20190425,000000,14.7288,14.7462,14.544,14.648,1171613.3822847,0
+APLE.US,D,20190426,000000,14.7007,14.79,14.6569,14.7462,882336.36259484,0
+APLE.US,D,20190429,000000,14.79,14.8979,14.6743,14.7093,990321.77459372,0
+APLE.US,D,20190430,000000,14.7007,14.799,14.6656,14.7462,1091002.0762794,0
+APLE.US,D,20190501,000000,14.7725,14.8621,14.6743,14.7093,1134345.1822185,0
+APLE.US,D,20190502,000000,14.7366,14.9242,14.7238,14.79,1230662.1668176,0
+APLE.US,D,20190503,000000,14.8621,14.9426,14.79,14.8893,899222.87287541,0
+APLE.US,D,20190506,000000,14.826,15.0214,14.799,14.9242,1094184.5616791,0
+APLE.US,D,20190507,000000,14.8794,15.0067,14.7735,14.8435,1246606.4803863,0
+APLE.US,D,20190508,000000,14.799,14.8893,14.5848,14.6209,1494280.7836963,0
+APLE.US,D,20190509,000000,14.6287,14.9242,14.5665,14.7725,2092241.4009808,0
+APLE.US,D,20190510,000000,14.7812,14.8979,14.6287,14.8979,1287476.8342566,0
+APLE.US,D,20190513,000000,14.7366,14.8668,14.6656,14.8356,1061548.1430465,0
+APLE.US,D,20190514,000000,14.8435,14.9794,14.8064,14.9077,1144814.2631489,0
+APLE.US,D,20190515,000000,14.8979,15.0067,14.8621,14.9894,831603.80122194,0
+APLE.US,D,20190516,000000,14.9894,15.0417,14.9125,14.933,932295.41749691,0
+APLE.US,D,20190517,000000,14.8794,14.9154,14.7462,14.79,1338715.4663525,0
+APLE.US,D,20190520,000000,14.79,14.799,14.4954,14.5761,1195565.3393043,0
+APLE.US,D,20190521,000000,14.7192,14.7725,14.6024,14.7648,1395528.0765935,0
+APLE.US,D,20190522,000000,14.6918,14.7093,14.548,14.6209,1380576.3610889,0
+APLE.US,D,20190523,000000,14.5665,14.6743,14.475,14.6384,1355112.3634946,0
+APLE.US,D,20190524,000000,14.6559,14.7366,14.5761,14.6209,772039.68857485,0
+APLE.US,D,20190528,000000,14.6656,14.6918,14.5207,14.5207,1785461.7401913,0
+APLE.US,D,20190529,000000,14.5109,14.5207,14.3223,14.4207,1848701.0371736,0
+APLE.US,D,20190530,000000,14.475,14.548,14.34,14.376,1008016.7637121,0
+APLE.US,D,20190531,000000,14.2864,14.3059,14.0133,14.0133,2176882.7579868,0
+APLE.US,D,20190603,000000,14.056,14.1765,13.9958,14.16,1566447.2916628,0
+APLE.US,D,20190604,000000,14.2019,14.2932,14.056,14.2388,1143021.4150392,0
+APLE.US,D,20190605,000000,14.2951,14.3127,14.163,14.2388,1416433.3232854,0
+APLE.US,D,20190606,000000,14.2951,14.2951,14.0336,14.1317,2150906.5180753,0
+APLE.US,D,20190607,000000,14.1765,14.2864,14.1407,14.2311,1002131.1200607,0
+APLE.US,D,20190610,000000,14.2778,14.3476,14.16,14.3476,973417.77812962,0
+APLE.US,D,20190611,000000,14.4127,14.476,14.3136,14.4496,1227019.8976512,0
+APLE.US,D,20190612,000000,14.4303,14.476,14.2163,14.2582,2161960.8718541,0
+APLE.US,D,20190613,000000,14.3223,14.4041,14.2311,14.4041,1285921.5925228,0
+APLE.US,D,20190614,000000,14.3854,14.4041,14.2815,14.3049,1398484.2702066,0
+APLE.US,D,20190617,000000,14.3223,14.5024,14.2951,14.476,1762655.6424912,0
+APLE.US,D,20190618,000000,14.5586,14.7841,14.5315,14.6217,1717345.8552061,0
+APLE.US,D,20190619,000000,14.648,14.648,14.4672,14.5217,1990955.2544663,0
+APLE.US,D,20190620,000000,14.6131,14.6131,14.4848,14.5315,1298083.7474572,0
+APLE.US,D,20190621,000000,14.476,14.476,14.34,14.3661,2942066.8340247,0
+APLE.US,D,20190624,000000,14.4672,14.476,14.2019,14.2679,1428654.1083645,0
+APLE.US,D,20190625,000000,14.2679,14.4303,14.2484,14.2484,1942241.8329899,0
+APLE.US,D,20190626,000000,14.2951,14.3049,13.9384,13.9577,1922544.1615594,0
+APLE.US,D,20190627,000000,14.0229,14.3223,14.0229,14.2778,1781130.3096746,0
+APLE.US,D,20190628,000000,14.3223,14.4402,14.3136,14.3944,2060724.098093,0
+APLE.US,D,20190701,000000,14.5324,14.5498,14.2009,14.2942,1420635.1503244,0
+APLE.US,D,20190702,000000,14.2942,14.3564,14.2524,14.3564,1041661.2093944,0
+APLE.US,D,20190703,000000,14.3661,14.4858,14.3661,14.4496,738071.23419793,0
+APLE.US,D,20190705,000000,14.3854,14.4858,14.2981,14.4402,1063384.1923155,0
+APLE.US,D,20190708,000000,14.4207,14.4984,14.4041,14.4858,1167062.8601745,0
+APLE.US,D,20190709,000000,14.4858,14.4934,14.3312,14.4496,1060095.7612156,0
+APLE.US,D,20190710,000000,14.5498,14.615,14.4586,14.5868,1370526.9485628,0
+APLE.US,D,20190711,000000,14.5868,14.5868,14.3127,14.3213,1676580.4184369,0
+APLE.US,D,20190712,000000,14.34,14.4127,14.2669,14.3564,1164120.0383488,0
+APLE.US,D,20190715,000000,14.3661,14.4402,14.2854,14.4041,1095484.7108535,0
+APLE.US,D,20190716,000000,14.4041,14.4496,14.3312,14.4207,1126304.6235986,0
+APLE.US,D,20190717,000000,14.4303,14.4303,14.2669,14.3312,931352.19218612,0
+APLE.US,D,20190718,000000,14.3127,14.3127,14.1437,14.2475,1514125.5447881,0
+APLE.US,D,20190719,000000,14.2475,14.2893,14.0725,14.0815,1450012.9672291,0
+APLE.US,D,20190722,000000,14.0815,14.1484,14.0287,14.0815,880977.58327579,0
+APLE.US,D,20190723,000000,14.1484,14.2719,14.0908,14.2669,1140702.9528248,0
+APLE.US,D,20190724,000000,14.2572,14.34,14.166,14.3127,1105680.1844418,0
+APLE.US,D,20190725,000000,14.3127,14.34,14.2058,14.2202,795005.21912454,0
+APLE.US,D,20190726,000000,14.2009,14.3089,14.1298,14.2854,1196395.4187219,0
+APLE.US,D,20190729,000000,14.34,14.4934,14.3127,14.3312,1118331.9525147,0
+APLE.US,D,20190730,000000,14.3213,14.4721,14.304,14.4402,792132.3420329,0
+APLE.US,D,20190731,000000,14.4041,14.4858,14.2669,14.3476,1973429.9841879,0
+APLE.US,D,20190801,000000,14.3476,14.3854,13.9521,13.9715,1683869.0711657,0
+APLE.US,D,20190802,000000,13.9616,14.0521,13.8811,13.9141,1007336.859753,0
+APLE.US,D,20190805,000000,13.8052,13.8811,13.4687,13.6497,1650401.5445165,0
+APLE.US,D,20190806,000000,13.7311,14.1737,13.7311,13.9423,1906586.4762033,0
+APLE.US,D,20190807,000000,13.8342,14.0618,13.7311,13.9521,1216621.790054,0
+APLE.US,D,20190808,000000,14.2563,14.3476,13.9054,14.2563,1413208.6653254,0
+APLE.US,D,20190809,000000,14.1901,14.2291,14.0473,14.1475,864986.98275062,0
+APLE.US,D,20190812,000000,14.2854,14.376,14.1999,14.3613,1586926.6983562,0
+APLE.US,D,20190813,000000,14.34,14.5412,14.3213,14.4779,1557593.1112098,0
+APLE.US,D,20190814,000000,14.4596,14.4769,14.1521,14.2466,1505888.5237534,0
+APLE.US,D,20190815,000000,14.3213,14.4041,14.165,14.2193,1496288.6090035,0
+APLE.US,D,20190816,000000,14.2563,14.5138,14.2466,14.4596,1402160.4831409,0
+APLE.US,D,20190819,000000,14.5705,14.644,14.5236,14.5606,1253340.7182378,0
+APLE.US,D,20190820,000000,14.5412,14.5888,14.4313,14.4506,1098008.8928739,0
+APLE.US,D,20190821,000000,14.4944,14.5043,14.3089,14.3312,950268.1283535,0
+APLE.US,D,20190822,000000,14.3213,14.5043,14.304,14.4944,917805.54295698,0
+APLE.US,D,20190823,000000,14.4867,14.5937,14.2466,14.2466,1143311.4799657,0
+APLE.US,D,20190826,000000,14.3564,14.3944,14.2659,14.34,1066726.1105649,0
+APLE.US,D,20190827,000000,14.3854,14.4216,14.2368,14.2466,1011235.2500779,0
+APLE.US,D,20190828,000000,14.2659,14.4546,14.2368,14.4216,998282.10248928,0
+APLE.US,D,20190829,000000,14.4779,14.5976,14.4779,14.5508,914362.82200252,0
+APLE.US,D,20190830,000000,14.6355,14.827,14.6355,14.7366,2853075.5317194,0
+APLE.US,D,20190903,000000,14.6626,14.6782,14.4496,14.5333,1619700.9492589,0
+APLE.US,D,20190904,000000,14.5705,14.791,14.5705,14.7735,1229177.8984167,0
+APLE.US,D,20190905,000000,14.799,14.965,14.7822,14.9202,1314328.4119429,0
+APLE.US,D,20190906,000000,14.9202,15.0028,14.8921,14.9115,1199449.3292429,0
+APLE.US,D,20190909,000000,14.9115,15.1226,14.8366,15.1226,1297341.0989573,0
+APLE.US,D,20190910,000000,15.1059,15.2625,15.0028,15.2625,1223495.9173735,0
+APLE.US,D,20190911,000000,15.1973,15.281,15.1059,15.2625,1956135.1200923,0
+APLE.US,D,20190912,000000,15.2993,15.2993,15.0866,15.1059,875603.15334244,0
+APLE.US,D,20190913,000000,15.1507,15.2625,15.0866,15.1138,1105356.1757472,0
+APLE.US,D,20190916,000000,15.1226,15.1604,15.0176,15.1138,883448.2781466,0
+APLE.US,D,20190917,000000,15.1059,15.142,14.9699,15.0312,1100197.7516104,0
+APLE.US,D,20190918,000000,15.0778,15.1059,14.9525,15.0679,1585866.212756,0
+APLE.US,D,20190919,000000,15.1682,15.2168,15.1059,15.142,1436591.8070815,0
+APLE.US,D,20190920,000000,15.142,15.2908,15.0827,15.1507,2172544.127277,0
+APLE.US,D,20190923,000000,15.0866,15.2071,15.0214,15.0866,1132185.1242548,0
+APLE.US,D,20190924,000000,15.0866,15.1877,15.0312,15.0585,1440976.7247477,0
+APLE.US,D,20190925,000000,15.0866,15.1973,15.0778,15.1059,1059086.7055669,0
+APLE.US,D,20190926,000000,15.142,15.2158,15.1011,15.1604,1311333.1315666,0
+APLE.US,D,20190927,000000,15.1682,15.3744,15.1682,15.2168,1816248.7377674,0
+APLE.US,D,20190930,000000,15.2547,15.4016,15.2547,15.3363,2094504.3188474,0
+APLE.US,D,20191001,000000,15.4472,15.4744,15.2013,15.2441,1218649.1587426,0
+APLE.US,D,20191002,000000,15.1867,15.2062,14.9252,15.0204,1413889.5978836,0
+APLE.US,D,20191003,000000,15.0008,15.1216,14.9301,15.0204,1605369.4789697,0
+APLE.US,D,20191004,000000,15.0759,15.1128,14.9495,15.0566,824367.60704373,0
+APLE.US,D,20191007,000000,15.0388,15.1459,15.0292,15.1216,909624.0662699,0
+APLE.US,D,20191008,000000,15.0759,15.0846,14.9252,14.9534,1158535.7742133,0
+APLE.US,D,20191009,000000,15.0292,15.0516,14.8893,14.8893,1017917.0293788,0
+APLE.US,D,20191010,000000,14.9348,14.9824,14.8706,14.8893,1163137.7262749,0
+APLE.US,D,20191011,000000,15.0292,15.1633,14.9729,15.066,1045347.7083191,0
+APLE.US,D,20191014,000000,14.9534,15.0388,14.8093,14.9252,1078546.7706213,0
+APLE.US,D,20191015,000000,14.9174,15.066,14.894,14.9824,1223521.6323492,0
+APLE.US,D,20191016,000000,14.9824,15.1547,14.963,15.0204,1088111.7130041,0
+APLE.US,D,20191017,000000,15.0566,15.1128,14.9824,15.0846,1125665.8636007,0
+APLE.US,D,20191018,000000,15.0292,15.1672,15.0107,15.1497,922692.41694997,0
+APLE.US,D,20191021,000000,15.1672,15.3549,15.1672,15.3549,1311907.0898254,0
+APLE.US,D,20191022,000000,15.3928,15.4609,15.281,15.4559,923047.28361541,0
+APLE.US,D,20191023,000000,15.4647,15.523,15.3744,15.5037,1030025.6971637,0
+APLE.US,D,20191024,000000,15.5134,15.5134,15.2441,15.3363,1068055.0605122,0
+APLE.US,D,20191025,000000,15.281,15.3266,15.2218,15.2625,1005564.5836239,0
+APLE.US,D,20191028,000000,15.2993,15.3363,15.2343,15.2441,1096831.1469842,0
+APLE.US,D,20191029,000000,15.2256,15.2908,15.2158,15.2343,1084915.855817,0
+APLE.US,D,20191030,000000,15.2343,15.281,15.1216,15.2713,1160290.5641591,0
+APLE.US,D,20191031,000000,15.317,15.3549,15.2391,15.3363,2042468.5225032,0
+APLE.US,D,20191101,000000,15.3549,15.5143,15.3073,15.4754,1575763.3130802,0
+APLE.US,D,20191104,000000,15.5047,15.5708,15.4113,15.5708,2489707.4952776,0
+APLE.US,D,20191105,000000,15.524,15.8013,15.4482,15.6163,1806473.9611824,0
+APLE.US,D,20191106,000000,15.6835,15.7671,15.5047,15.5047,1443435.07643,0
+APLE.US,D,20191107,000000,15.5143,15.5708,15.3363,15.3645,1339454.0004562,0
+APLE.US,D,20191108,000000,15.3266,15.3879,15.1905,15.3266,1023214.3143849,0
+APLE.US,D,20191111,000000,15.3549,15.42,15.2431,15.3266,1054403.494182,0
+APLE.US,D,20191112,000000,15.3266,15.3879,15.1119,15.1119,1176828.3793683,0
+APLE.US,D,20191113,000000,15.1119,15.1584,15.0185,15.0185,1819943.4654843,0
+APLE.US,D,20191114,000000,15.0272,15.1858,15.0185,15.14,2409742.1494631,0
+APLE.US,D,20191115,000000,15.176,15.2246,15.037,15.0546,1818474.6260689,0
+APLE.US,D,20191118,000000,15.2052,15.2246,15.0739,15.1119,1439874.0665871,0
+APLE.US,D,20191119,000000,15.14,15.2294,15.064,15.0827,1588534.3986406,0
+APLE.US,D,20191120,000000,15.037,15.102,14.9416,14.9709,2237527.9282148,0
+APLE.US,D,20191121,000000,14.9416,14.9611,14.7142,14.8017,2572228.9096821,0
+APLE.US,D,20191122,000000,14.8395,14.9154,14.7696,14.8017,1453837.2984236,0
+APLE.US,D,20191125,000000,14.8395,15.0185,14.826,14.999,1302468.6651235,0
+APLE.US,D,20191126,000000,15.0185,15.1584,14.9953,15.1584,1512177.3782245,0
+APLE.US,D,20191127,000000,15.176,15.3462,15.14,15.3462,1047114.8414531,0
+APLE.US,D,20191129,000000,15.3549,15.3744,15.2052,15.2246,918150.12363212,0
+APLE.US,D,20191202,000000,15.2625,15.281,15.1011,15.1011,1214658.194505,0
+APLE.US,D,20191203,000000,15.0817,15.1488,14.9884,15.0631,995774.37805338,0
+APLE.US,D,20191204,000000,15.036,15.1858,14.9495,14.9591,1241656.8618526,0
+APLE.US,D,20191205,000000,14.9884,15.0631,14.9037,14.9884,1348730.9351106,0
+APLE.US,D,20191206,000000,15.0263,15.176,14.9884,15.1011,2374743.0388579,0
+APLE.US,D,20191209,000000,15.0447,15.0631,14.964,15.0263,1459178.8131881,0
+APLE.US,D,20191210,000000,14.9784,15.036,14.9212,14.9396,1323398.5981921,0
+APLE.US,D,20191211,000000,14.9212,15.0077,14.8659,14.9396,2126788.9566118,0
+APLE.US,D,20191212,000000,14.9396,15.0536,14.828,14.8755,1994180.9410254,0
+APLE.US,D,20191213,000000,14.8755,14.9212,14.7638,14.8562,1322239.367085,0
+APLE.US,D,20191216,000000,14.9784,15.0817,14.9037,15.0729,2713600.5890067,0
+APLE.US,D,20191217,000000,15.1488,15.1488,14.9884,15.0176,1366984.4535023,0
+APLE.US,D,20191218,000000,15.0176,15.1197,14.9784,15.1197,1727111.3743999,0
+APLE.US,D,20191219,000000,15.1197,15.1954,15.0817,15.176,1065995.8052535,0
+APLE.US,D,20191220,000000,15.1662,15.2713,15.1488,15.2431,2411298.4197961,0
+APLE.US,D,20191223,000000,15.2431,15.2713,15.1245,15.1584,1502098.1363267,0
+APLE.US,D,20191224,000000,15.1662,15.1954,15.1109,15.1197,499313.85588174,0
+APLE.US,D,20191226,000000,15.1662,15.2052,15.1245,15.1662,645418.11934483,0
+APLE.US,D,20191227,000000,15.2246,15.2381,15.1197,15.1488,1267028.2855341,0
+APLE.US,D,20191230,000000,15.1858,15.2908,15.176,15.2908,1349807.8782953,0
+APLE.US,D,20191231,000000,15.2431,15.3511,15.2198,15.3083,2089159.718286,0
+APLE.US,D,20200102,000000,15.4133,15.4317,15.1235,15.1662,1728401.2375838,0
+APLE.US,D,20200103,000000,15.1187,15.2042,15.0427,15.1187,1861159.4286287,0
+APLE.US,D,20200106,000000,15.0613,15.0886,14.9572,14.9864,2497534.1052991,0
+APLE.US,D,20200107,000000,14.9768,14.9864,14.8055,14.9193,2124477.6945907,0
+APLE.US,D,20200108,000000,14.8912,15.0709,14.8055,15.0341,2258359.1157766,0
+APLE.US,D,20200109,000000,14.9768,15.0157,14.8483,14.863,1453389.8578454,0
+APLE.US,D,20200110,000000,14.8814,14.9106,14.8153,14.8912,1612303.2650329,0
+APLE.US,D,20200113,000000,14.8912,14.9476,14.8347,14.9282,1471655.7194257,0
+APLE.US,D,20200114,000000,14.9193,14.9864,14.863,14.9572,1505126.3318719,0
+APLE.US,D,20200115,000000,15.0157,15.0905,14.962,14.9962,2057582.7566546,0
+APLE.US,D,20200116,000000,15.0243,15.1574,15.0107,15.1187,1933761.0339851,0
+APLE.US,D,20200117,000000,15.1283,15.2139,15.0807,15.138,1223844.6124446,0
+APLE.US,D,20200121,000000,15.138,15.1662,14.9476,15.0157,1416735.7314004,0
+APLE.US,D,20200122,000000,15.0157,15.1001,14.9476,14.9669,1240900.8415652,0
+APLE.US,D,20200123,000000,14.9572,14.9864,14.863,14.9106,2493656.2869548,0
+APLE.US,D,20200124,000000,14.9193,14.9525,14.647,14.685,2253495.8995613,0
+APLE.US,D,20200127,000000,14.5898,14.5898,14.3806,14.4944,2190991.0222865,0
+APLE.US,D,20200128,000000,14.5421,14.6938,14.5043,14.6374,1751268.0226267,0
+APLE.US,D,20200129,000000,14.7122,14.788,14.4944,14.5138,1737102.1567813,0
+APLE.US,D,20200130,000000,14.4467,14.5043,14.3331,14.4848,1853465.507882,0
+APLE.US,D,20200131,000000,14.4467,14.4848,14.2291,14.2378,2830219.032667,0
+APLE.US,D,20200203,000000,14.2768,14.4672,14.2669,14.3243,1378210.5833192,0
+APLE.US,D,20200204,000000,14.3816,14.5586,14.3816,14.4283,1618863.6696483,0
+APLE.US,D,20200205,000000,14.5918,14.6968,14.544,14.6111,1916518.62844,0
+APLE.US,D,20200206,000000,14.6685,14.6968,14.5158,14.5635,1947739.694807,0
+APLE.US,D,20200207,000000,14.5635,14.6015,14.4382,14.4382,970095.40326173,0
+APLE.US,D,20200210,000000,14.4672,14.5256,14.4108,14.4964,1187941.3632917,0
+APLE.US,D,20200211,000000,14.4964,14.5966,14.4197,14.5063,1236489.1803243,0
+APLE.US,D,20200212,000000,14.5733,14.65,14.5063,14.6111,1349051.8580079,0
+APLE.US,D,20200213,000000,14.5538,14.6209,14.4576,14.4964,1127432.9967347,0
+APLE.US,D,20200214,000000,14.5063,14.5733,14.4576,14.5158,1559799.4561299,0
+APLE.US,D,20200218,000000,14.5063,14.6015,14.4382,14.5538,1896047.4505388,0
+APLE.US,D,20200219,000000,14.5819,14.5819,14.3146,14.3341,2482341.6976213,0
+APLE.US,D,20200220,000000,14.3623,14.544,14.3312,14.4283,1679897.6503097,0
+APLE.US,D,20200221,000000,14.4283,14.4576,14.3146,14.4012,1739612.9670143,0
+APLE.US,D,20200224,000000,14.2193,14.2669,13.7128,13.8179,3078626.7270855,0
+APLE.US,D,20200225,000000,13.8372,13.886,12.8456,13.1034,5527319.8646284,0
+APLE.US,D,20200226,000000,13.0547,13.3123,12.7873,12.7873,3956080.3300834,0
+APLE.US,D,20200227,000000,12.4723,13.1129,12.2341,12.5578,6406645.5178616,0
+APLE.US,D,20200228,000000,12.2808,12.7105,12.2341,12.4723,5804979.88687,0
+APLE.US,D,20200302,000000,12.5385,12.5968,12.273,12.587,4388668.9668691,0
+APLE.US,D,20200303,000000,12.6822,12.9049,12.1009,12.2118,3804055.4506018,0
+APLE.US,D,20200304,000000,12.3556,12.6444,12.2379,12.5676,3579754.0030577,0
+APLE.US,D,20200305,000000,12.4811,12.4811,11.8462,12.0766,3454870.7661889,0
+APLE.US,D,20200306,000000,11.644,12.6162,11.6352,12.3459,4758045.050247,0
+APLE.US,D,20200309,000000,11.54,11.9045,10.9897,10.9994,5965864.0897995,0
+APLE.US,D,20200310,000000,11.2794,11.4914,10.5298,11.2697,4495500.290756,0
+APLE.US,D,20200311,000000,11.0091,11.0577,10.0583,10.1536,5264311.2069746,0
+APLE.US,D,20200312,000000,8.78884,9.06768,8.02918,8.0389,5801907.4615664,0
+APLE.US,D,20200313,000000,8.52908,8.79847,7.5002,8.79847,5158684.3725522,0
+APLE.US,D,20200316,000000,7.69259,7.86575,6.75986,6.7695,4194827.4224094,0
+APLE.US,D,20200317,000000,6.9618,7.09647,5.27903,6.09645,6230526.734694,0
+APLE.US,D,20200318,000000,5.59634,5.78866,4.53871,4.6539,6851700.7748945,0
+APLE.US,D,20200319,000000,4.71184,5.28864,4.30769,5.1925,6359973.8654603,0
+APLE.US,D,20200320,000000,5.36565,5.98105,5.14438,5.1541,8439044.055858,0
+APLE.US,D,20200323,000000,4.99058,6.24062,4.81752,6.15411,9143649.8206049,0
+APLE.US,D,20200324,000000,6.7695,7.68288,6.7695,7.49069,7126194.7693206,0
+APLE.US,D,20200325,000000,7.75026,9.52849,7.45227,8.90415,7866813.8433167,0
+APLE.US,D,20200326,000000,9.02918,9.84246,8.70213,9.20156,8568861.4822753,0
+APLE.US,D,20200327,000000,8.6543,8.99058,8.27912,8.70213,5102511.5509081,0
+APLE.US,D,20200330,000000,8.70213,8.71176,7.75026,8.4233,4671100.6600122,0
+APLE.US,D,20200331,000000,8.37537,8.83688,8.22138,8.81763,4373502.2741672,0
+APLE.US,D,20200401,000000,7.93311,8.48115,7.93311,8.3466,3111625.2125769,0
+APLE.US,D,20200402,000000,8.2311,8.45229,7.30801,7.44255,4581213.4479517,0
+APLE.US,D,20200403,000000,7.44255,7.44255,6.16374,6.64448,6416343.1495194,0
+APLE.US,D,20200406,000000,7.00982,7.74053,7.00982,7.55796,3497466.080633,0
+APLE.US,D,20200407,000000,8.17345,8.3466,7.32715,7.44255,5724720.3617331,0
+APLE.US,D,20200408,000000,7.64457,7.93798,7.41377,7.89453,7628600.5938875,0
+APLE.US,D,20200409,000000,8.22138,9.15847,8.22138,8.78884,4848320.0441422,0
+APLE.US,D,20200413,000000,8.78884,8.89451,8.1155,8.27912,2615226.4063469,0
+APLE.US,D,20200414,000000,8.45229,8.67326,8.21661,8.35602,1764482.4343691,0
+APLE.US,D,20200415,000000,7.90414,8.308,7.75999,8.0389,2328826.378145,0
+APLE.US,D,20200416,000000,7.93311,8.00972,7.5002,7.71175,2927530.6725283,0
+APLE.US,D,20200417,000000,8.14457,8.27912,7.8849,7.92341,2498409.4430738,0
+APLE.US,D,20200420,000000,7.66371,8.06767,7.54833,7.81763,2024792.0481674,0
+APLE.US,D,20200421,000000,7.45227,7.90414,7.43537,7.76941,2050529.6531036,0
+APLE.US,D,20200422,000000,7.98085,8.18287,7.75999,7.92341,2417596.5316586,0
+APLE.US,D,20200423,000000,7.98085,8.19259,7.75999,7.85602,1582664.1839746,0
+APLE.US,D,20200424,000000,7.93311,8.154,7.70202,8.02918,2359816.0097301,0
+APLE.US,D,20200427,000000,8.07729,8.48115,7.85602,8.32715,2905997.9804278,0
+APLE.US,D,20200428,000000,8.6543,9.18269,8.61569,9.02918,3637117.942379,0
+APLE.US,D,20200429,000000,9.3953,10.1254,9.29808,9.84736,3210005.5668308,0
+APLE.US,D,20200430,000000,9.64418,9.75113,9.23012,9.30781,3496317.135516,0
+APLE.US,D,20200501,000000,8.93312,9.12056,8.5003,8.67326,2056990.2836131,0
+APLE.US,D,20200504,000000,8.41376,8.66382,8.17345,8.38499,2651202.6860311,0
+APLE.US,D,20200505,000000,8.62541,8.72635,7.97143,8.00972,2288187.4590565,0
+APLE.US,D,20200506,000000,8.00972,8.27912,7.73091,8.00972,5071925.1301429,0
+APLE.US,D,20200507,000000,7.92341,8.55318,7.92341,8.3466,3511314.109378,0
+APLE.US,D,20200508,000000,8.51964,8.8463,8.35602,8.79847,3006252.442115,0
+APLE.US,D,20200511,000000,8.67326,8.70397,8.21194,8.21194,2994077.9439922,0
+APLE.US,D,20200512,000000,8.21194,8.308,7.56748,7.57711,3681185.1820355,0
+APLE.US,D,20200513,000000,7.47142,7.54833,7.05796,7.20223,5816514.5963959,0
+APLE.US,D,20200514,000000,7.02918,8.06767,6.86565,7.92341,3519116.0330229,0
+APLE.US,D,20200515,000000,7.75999,8.04823,7.55796,7.84629,2353193.889173,0
+APLE.US,D,20200518,000000,8.32715,8.96191,8.28866,8.76949,4030910.9095385,0
+APLE.US,D,20200519,000000,8.75025,9.70252,8.31763,9.34669,5326616.5360375,0
+APLE.US,D,20200520,000000,9.3953,9.45266,9.08207,9.23012,4010946.8309592,0
+APLE.US,D,20200521,000000,9.14495,9.44295,9.06778,9.23012,3322289.4941772,0
+APLE.US,D,20200522,000000,9.16335,9.21068,8.52908,8.79847,2923807.1440386,0
+APLE.US,D,20200526,000000,9.28836,9.49155,9.06768,9.26892,3175786.1342905,0
+APLE.US,D,20200527,000000,9.63446,10.2635,9.60531,10.2207,4274499.6175,0
+APLE.US,D,20200528,000000,10.3266,10.3655,9.83766,9.99123,2869825.238329,0
+APLE.US,D,20200529,000000,9.77933,9.92324,9.51001,9.81822,5494535.3277354,0
+APLE.US,D,20200601,000000,9.82794,10.4716,9.78909,10.3266,2471518.7786244,0
+APLE.US,D,20200602,000000,10.5105,10.7701,10.4044,10.6242,2924718.4827794,0
+APLE.US,D,20200603,000000,10.8566,11.2454,10.7993,11.0188,2447516.4202524,0
+APLE.US,D,20200604,000000,11.0481,11.54,10.7603,11.4914,2634285.3177796,0
+APLE.US,D,20200605,000000,12.0183,12.7308,11.8364,12.1826,5600591.0879534,0
+APLE.US,D,20200608,000000,12.6162,13.1938,12.5968,13.1451,4396791.8134114,0
+APLE.US,D,20200609,000000,12.5005,12.7308,12.2603,12.5676,5032278.8091186,0
+APLE.US,D,20200610,000000,12.3459,12.4811,11.2269,11.779,3302652.5100895,0
+APLE.US,D,20200611,000000,10.4335,10.9703,9.95237,10.0778,2778169.8645353,0
+APLE.US,D,20200612,000000,10.7505,11.0772,10.5201,10.8078,2561137.5263382,0
+APLE.US,D,20200615,000000,10.2586,10.9703,10.0205,10.8468,3510775.1234861,0
+APLE.US,D,20200616,000000,11.501,11.5233,10.8566,11.0577,2268199.7226995,0
+APLE.US,D,20200617,000000,11.1356,11.1356,10.3559,10.3948,2383499.502403,0
+APLE.US,D,20200618,000000,10.2207,10.4716,10.03,10.1166,1787408.8781557,0
+APLE.US,D,20200619,000000,10.2022,10.3072,9.52849,9.63446,7038693.9070104,0
+APLE.US,D,20200622,000000,9.61502,9.72197,9.29808,9.60531,2139823.3635239,0
+APLE.US,D,20200623,000000,9.74141,9.82794,9.56641,9.78909,2233328.1583739,0
+APLE.US,D,20200624,000000,9.60531,9.69279,8.87051,9.45266,4214458.2349028,0
+APLE.US,D,20200625,000000,9.23975,9.53821,8.94546,9.25919,2856602.5977943,0
+APLE.US,D,20200626,000000,9.16335,9.25919,8.90415,8.95217,2737795.2953976,0
+APLE.US,D,20200629,000000,9.0388,9.51001,8.93312,9.48183,1695216.5756681,0
+APLE.US,D,20200630,000000,9.3953,9.53821,9.20156,9.28836,2594901.2895081,0
+APLE.US,D,20200701,000000,9.33697,9.75113,9.29808,9.38558,2994091.3157796,0
+APLE.US,D,20200702,000000,9.67334,9.77055,9.0388,9.05794,1791031.6039405,0
+APLE.US,D,20200706,000000,9.33697,9.54794,8.93312,9.19181,1693918.4836918,0
+APLE.US,D,20200707,000000,9.00031,9.03648,8.6543,8.70213,1859745.104962,0
+APLE.US,D,20200708,000000,8.58682,8.86574,8.44256,8.75998,2562966.3754141,0
+APLE.US,D,20200709,000000,8.72148,8.72331,8.40413,8.66382,1633619.9513372,0
+APLE.US,D,20200710,000000,8.64456,8.75025,8.55318,8.74052,1370675.0668232,0
+APLE.US,D,20200713,000000,8.81763,8.97629,8.54686,8.61569,2017242.1312849,0
+APLE.US,D,20200714,000000,8.62541,8.69103,8.3466,8.43282,1547411.0094089,0
+APLE.US,D,20200715,000000,8.69271,9.05794,8.6543,8.93312,3726313.9358912,0
+APLE.US,D,20200716,000000,8.79847,8.8463,8.59634,8.72148,1388181.822319,0
+APLE.US,D,20200717,000000,8.71176,8.75998,8.51003,8.53869,1683886.5573493,0
+APLE.US,D,20200720,000000,8.47143,8.49078,8.28856,8.31763,2934359.5414906,0
+APLE.US,D,20200721,000000,8.47143,8.68783,8.41376,8.6543,3465112.5267336,0
+APLE.US,D,20200722,000000,8.55795,8.68297,8.43282,8.64456,2094550.6058038,0
+APLE.US,D,20200723,000000,8.55795,8.68783,8.32229,8.6543,2492082.5304385,0
+APLE.US,D,20200724,000000,8.51964,8.71176,8.35602,8.48115,3321523.1878997,0
+APLE.US,D,20200727,000000,8.44256,8.48601,8.27912,8.31763,2455301.8863127,0
+APLE.US,D,20200728,000000,8.25024,8.7311,8.20223,8.64456,1815395.0005723,0
+APLE.US,D,20200729,000000,8.71176,8.77912,8.49543,8.76949,1557861.5755568,0
+APLE.US,D,20200730,000000,8.5772,8.6543,8.39442,8.5772,1287270.0858516,0
+APLE.US,D,20200731,000000,8.53869,8.54357,8.27427,8.48115,1736409.9096338,0
+APLE.US,D,20200803,000000,8.36566,8.3678,8.12028,8.32715,1533859.2171846,0
+APLE.US,D,20200804,000000,8.26951,8.82726,8.25978,8.77912,2384978.6278085,0
+APLE.US,D,20200805,000000,8.89451,8.95217,8.62541,8.75998,1345454.847199,0
+APLE.US,D,20200806,000000,8.74052,8.90415,8.69271,8.79847,2152647.9362337,0
+APLE.US,D,20200807,000000,8.79847,9.30781,8.78884,9.23975,2726562.9939866,0
+APLE.US,D,20200810,000000,9.27863,9.78909,9.27863,9.74141,2361851.607211,0
+APLE.US,D,20200811,000000,9.96206,10.0876,9.69765,9.73169,1866696.3772089,0
+APLE.US,D,20200812,000000,9.83766,9.88527,9.63446,9.77933,1746752.4728837,0
+APLE.US,D,20200813,000000,9.61502,9.84246,9.44295,9.49155,1714876.1889344,0
+APLE.US,D,20200814,000000,9.34669,9.54794,9.19181,9.43323,1623764.9440277,0
+APLE.US,D,20200817,000000,9.4624,9.4624,9.23012,9.25919,1474254.9891753,0
+APLE.US,D,20200818,000000,9.23012,9.25434,9.06281,9.09645,1520575.8893071,0
+APLE.US,D,20200819,000000,9.20156,9.20156,8.98107,9.07728,1974562.4717202,0
+APLE.US,D,20200820,000000,9.02918,9.31752,8.97152,9.23012,1042495.403208,0
+APLE.US,D,20200821,000000,9.21068,9.31072,8.96191,9.02918,1404425.4582057,0
+APLE.US,D,20200824,000000,9.05794,9.3953,8.91854,9.3953,1922150.208131,0
+APLE.US,D,20200825,000000,9.44295,9.70252,9.43323,9.60531,2059329.317808,0
+APLE.US,D,20200826,000000,9.64418,9.78909,9.4721,9.57613,2147432.93915,0
+APLE.US,D,20200827,000000,9.61502,10.0681,9.61502,10.0106,1750761.9519037,0
+APLE.US,D,20200828,000000,10.0876,10.2781,9.95237,10.2781,2277145.4484661,0
+APLE.US,D,20200831,000000,10.2207,10.2207,9.71225,9.77933,2806217.7028936,0
+APLE.US,D,20200901,000000,9.61502,10.001,9.58584,9.87551,1448617.1583448,0
+APLE.US,D,20200902,000000,9.84736,10.1536,9.79877,10.1448,2632998.5403926,0
+APLE.US,D,20200903,000000,10.1448,10.5765,10.0583,10.3072,2788329.3371577,0
+APLE.US,D,20200904,000000,10.4044,10.7019,10.2877,10.6729,2581233.2655934,0
+APLE.US,D,20200908,000000,10.4335,10.5163,9.91343,9.95237,3236550.6220059,0
+APLE.US,D,20200909,000000,10.0681,10.0681,9.84736,9.93295,2511046.8107602,0
+APLE.US,D,20200910,000000,10.001,10.0924,9.78909,9.79877,1904788.4850983,0
+APLE.US,D,20200911,000000,9.79877,9.79877,9.55864,9.72197,1664598.2683329,0
+APLE.US,D,20200914,000000,9.89493,10.3413,9.83766,10.2303,4233739.323726,0
+APLE.US,D,20200915,000000,10.2877,10.837,10.2877,10.7117,3357995.2523164,0
+APLE.US,D,20200916,000000,10.7019,10.914,10.4335,10.7019,3335920.4885268,0
+APLE.US,D,20200917,000000,10.491,10.663,10.2499,10.3849,1904775.1133108,0
+APLE.US,D,20200918,000000,10.2975,10.3122,9.81822,9.85708,4502812.6012624,0
+APLE.US,D,20200921,000000,9.58584,9.60531,9.00993,9.01946,2207364.2616509,0
+APLE.US,D,20200922,000000,9.12532,9.2204,8.90415,9.00031,2075960.735529,0
+APLE.US,D,20200923,000000,9.0388,9.41474,8.75998,8.75998,1854899.3749303,0
+APLE.US,D,20200924,000000,8.7311,8.8463,8.55795,8.63486,2179103.5032933,0
+APLE.US,D,20200925,000000,8.56747,9.19667,8.55795,9.11569,2496429.3899405,0
+APLE.US,D,20200928,000000,9.34669,9.60531,9.30781,9.51001,1089863.4171528,0
+APLE.US,D,20200929,000000,9.50127,9.50127,9.23975,9.43323,1580665.6160587,0
+APLE.US,D,20200930,000000,9.49155,9.76089,9.08207,9.23975,4653918.9418099,0
+APLE.US,D,20201001,000000,9.28836,9.81822,9.28836,9.77055,2324433.2316865,0
+APLE.US,D,20201002,000000,9.37586,9.97182,9.34669,9.95237,1438464.8859156,0
+APLE.US,D,20201005,000000,10.2402,10.2683,9.88527,10.03,1464516.2135562,0
+APLE.US,D,20201006,000000,10.107,10.2926,9.9766,10.0205,1717048.5900864,0
+APLE.US,D,20201007,000000,10.0972,10.4141,10.0408,10.3559,2049684.1447008,0
+APLE.US,D,20201008,000000,10.4618,10.5668,10.3122,10.5582,1594286.3244182,0
+APLE.US,D,20201009,000000,10.596,10.6338,10.3266,10.3753,1244078.1839699,0
+APLE.US,D,20201012,000000,10.3364,10.4618,10.2089,10.424,1358341.1358507,0
+APLE.US,D,20201013,000000,10.3849,10.3849,9.81822,9.82794,2946023.8544941,0
+APLE.US,D,20201014,000000,9.81822,9.94256,9.72197,9.79877,1448167.6605686,0
+APLE.US,D,20201015,000000,9.67334,9.88527,9.45266,9.84736,975648.80942636,0
+APLE.US,D,20201016,000000,9.84736,9.84736,9.55669,9.68307,1032298.9010207,0
+APLE.US,D,20201019,000000,9.75113,9.81336,9.53821,9.54794,1011404.968918,0
+APLE.US,D,20201020,000000,9.68307,9.9961,9.61988,9.83766,1538620.6020958,0
+APLE.US,D,20201021,000000,9.83766,10.0205,9.70252,10.001,1730426.5490745,0
+APLE.US,D,20201022,000000,10.03,10.3948,10.001,10.3849,1238671.8674666,0
+APLE.US,D,20201023,000000,10.4335,10.5716,10.3996,10.4618,1583648.5532466,0
+APLE.US,D,20201026,000000,10.2877,10.3364,9.79877,10.0496,2085411.5034195,0
+APLE.US,D,20201027,000000,9.99123,10.0398,9.58584,9.58584,1025946.2734094,0
+APLE.US,D,20201028,000000,9.34669,9.52363,9.18706,9.40504,2379824.3180676,0
+APLE.US,D,20201029,000000,9.33697,9.79877,9.28836,9.72197,1281276.4393019,0
+APLE.US,D,20201030,000000,9.76089,9.9038,9.29323,9.51877,4407035.6311541,0
+APLE.US,D,20201102,000000,9.63446,9.83766,9.34184,9.79877,2657856.6931582,0
+APLE.US,D,20201103,000000,9.96206,10.3849,9.89986,10.3559,2130929.0677087,0
+APLE.US,D,20201104,000000,10.2683,10.3024,9.82794,10.2402,2503953.5918472,0
+APLE.US,D,20201105,000000,10.2402,10.6242,10.1828,10.5298,2342842.0685319,0
+APLE.US,D,20201106,000000,10.6436,10.7408,10.2781,10.3461,2416310.7828708,0
+APLE.US,D,20201109,000000,11.0577,12.8282,10.9703,11.5974,8115448.858121,0
+APLE.US,D,20201110,000000,11.5876,11.9989,11.5788,11.8851,4727672.5780802,0
+APLE.US,D,20201111,000000,11.8754,11.924,11.4339,11.5788,3364648.2308443,0
+APLE.US,D,20201112,000000,11.3561,11.3561,10.9567,11.0382,4077668.9642582,0
+APLE.US,D,20201113,000000,11.2503,11.9804,11.2221,11.8949,3008864.0550529,0
+APLE.US,D,20201116,000000,12.3945,12.7056,12.1826,12.4324,2912516.2124829,0
+APLE.US,D,20201117,000000,12.1642,12.6347,12.0475,12.5005,2299806.5137028,0
+APLE.US,D,20201118,000000,12.5103,12.5968,12.3362,12.375,2197124.5583043,0
+APLE.US,D,20201119,000000,12.2885,12.4908,12.1544,12.4042,2183241.5571922,0
+APLE.US,D,20201120,000000,12.3556,12.375,12.135,12.2798,2050626.3414125,0
+APLE.US,D,20201123,000000,12.375,12.5773,12.2312,12.2798,2702651.152329,0
+APLE.US,D,20201124,000000,12.5385,12.7795,12.4811,12.6637,3672948.1610007,0
+APLE.US,D,20201125,000000,12.587,12.9148,12.4139,12.9049,2541831.7511384,0
+APLE.US,D,20201127,000000,12.8183,13.0206,12.7892,12.8574,1055742.7301194,0
+APLE.US,D,20201130,000000,12.8282,12.9485,12.6444,12.7503,4433525.1419818,0
+APLE.US,D,20201201,000000,12.9721,13.2792,12.9342,13.1364,3848575.2738317,0
+APLE.US,D,20201202,000000,12.8476,12.9194,12.5005,12.5578,3355793.0217924,0
+APLE.US,D,20201203,000000,12.5481,12.8183,12.4324,12.5005,2102279.4989175,0
+APLE.US,D,20201204,000000,12.6919,12.9342,12.5005,12.7699,3279986.3018578,0
+APLE.US,D,20201207,000000,12.8282,12.8282,12.202,12.202,2393503.6565718,0
+APLE.US,D,20201208,000000,12.0865,12.4713,12.0669,12.3848,2056348.4378182,0
+APLE.US,D,20201209,000000,12.4908,12.7699,12.3848,12.6258,3967913.3333282,0
+APLE.US,D,20201210,000000,12.4422,12.6637,12.3274,12.5676,2090801.3623384,0
+APLE.US,D,20201211,000000,12.5103,12.6258,12.4091,12.5578,1797109.5956104,0
+APLE.US,D,20201214,000000,12.6919,12.7699,12.2409,12.2409,1811315.576818,0
+APLE.US,D,20201215,000000,12.3459,12.8952,12.2603,12.8952,1530709.6469537,0
+APLE.US,D,20201216,000000,12.8854,13.0779,12.7601,12.8574,1877830.961712,0
+APLE.US,D,20201217,000000,12.8476,12.8476,12.4762,12.5676,1681785.1295303,0
+APLE.US,D,20201218,000000,12.5005,12.5773,12.3556,12.4238,2727158.5528252,0
+APLE.US,D,20201221,000000,12.1448,12.4908,11.9425,12.4324,2878308.0945319,0
+APLE.US,D,20201222,000000,12.4324,12.452,12.1642,12.2603,983666.73886761,0
+APLE.US,D,20201223,000000,12.3848,12.6444,12.3362,12.5005,1179939.891435,0
+APLE.US,D,20201224,000000,12.5676,12.6822,12.4615,12.6736,1268340.7778969,0
+APLE.US,D,20201228,000000,12.7211,12.9049,12.6258,12.7308,1533053.8241438,0
+APLE.US,D,20201229,000000,12.7407,12.7699,12.5005,12.5773,1531528.4117819,0
+APLE.US,D,20201230,000000,12.5103,12.7407,12.4139,12.4908,1108537.6325481,0
+APLE.US,D,20201231,000000,12.4422,12.5773,12.2216,12.4139,1447379.7537113,0
+APLE.US,D,20210104,000000,12.4324,12.5385,12.0183,12.0669,2649241.1476803,0
+APLE.US,D,20210105,000000,12.0183,12.2603,11.9989,12.1253,995895.75273896,0
+APLE.US,D,20210106,000000,12.3556,13.0206,12.3079,12.9148,2584053.6841345,0
+APLE.US,D,20210107,000000,12.8574,12.9292,12.2507,12.27,3103692.6568551,0
+APLE.US,D,20210108,000000,12.3178,12.3945,12.1253,12.27,2851227.139262,0
+APLE.US,D,20210111,000000,12.1156,12.2312,11.818,11.9143,2082561.2555064,0
+APLE.US,D,20210112,000000,11.924,12.1592,11.8559,12.1544,2628367.7875582,0
+APLE.US,D,20210113,000000,12.1544,12.4713,12.1106,12.4042,1797018.0502967,0
+APLE.US,D,20210114,000000,12.4908,12.6736,12.3945,12.4615,1336036.9944775,0
+APLE.US,D,20210115,000000,12.3556,12.4139,12.0377,12.3459,1316223.0913567,0
+APLE.US,D,20210119,000000,12.4324,12.6444,12.2798,12.6347,1945380.0886314,0
+APLE.US,D,20210120,000000,12.6162,12.9682,12.5481,12.8378,1683798.0978326,0
+APLE.US,D,20210121,000000,12.799,12.8088,12.5335,12.5578,1072289.8027199,0
+APLE.US,D,20210122,000000,12.3945,12.7211,12.2885,12.7018,1948168.6206025,0
+APLE.US,D,20210125,000000,12.6064,12.7308,12.3556,12.4238,2404975.6215568,0
+APLE.US,D,20210126,000000,12.5578,12.6444,12.1544,12.1826,1529988.5990335,0
+APLE.US,D,20210127,000000,12.0377,12.2838,11.8364,11.9716,1497160.8609812,0
+APLE.US,D,20210128,000000,12.096,12.7164,12.0183,12.4811,1950678.4022365,0
+APLE.US,D,20210129,000000,12.5005,12.5385,11.9045,11.9989,2330075.0973678,0
+APLE.US,D,20210201,000000,12.0572,12.2983,11.8851,12.2885,1601289.0266164,0
+APLE.US,D,20210202,000000,12.4042,12.6347,12.2798,12.5578,1534662.5530273,0
+APLE.US,D,20210203,000000,12.4908,12.6736,12.3653,12.5578,1491685.6283429,0
+APLE.US,D,20210204,000000,12.5578,12.7551,12.4908,12.5968,1291952.2686375,0
+APLE.US,D,20210205,000000,12.6822,12.7699,12.5189,12.587,1065763.3418727,0
+APLE.US,D,20210208,000000,12.6542,12.9148,12.5968,12.8854,1172887.8164831,0
+APLE.US,D,20210209,000000,12.8759,12.9243,12.6258,12.6736,1365648.303362,0
+APLE.US,D,20210210,000000,12.7018,13.3133,12.7018,13.0487,1663292.9761634,0
+APLE.US,D,20210211,000000,12.9915,13.1938,12.9342,13.1646,1153481.2385783,0
+APLE.US,D,20210212,000000,13.1364,13.3269,13.1237,13.1364,2216595.9379479,0
+APLE.US,D,20210216,000000,13.1938,13.8179,13.1839,13.8081,2980793.5875157,0
+APLE.US,D,20210217,000000,13.635,13.7021,13.289,13.5387,1814907.4446319,0
+APLE.US,D,20210218,000000,13.4611,13.6447,13.4222,13.567,1780612.9243624,0
+APLE.US,D,20210219,000000,13.6828,14.0482,13.635,13.8276,3032898.299995,0
+APLE.US,D,20210222,000000,13.7983,14.5498,13.7983,14.2893,4382473.7149095,0
+APLE.US,D,20210223,000000,14.1931,14.5498,13.8935,14.4147,3339409.4964377,0
+APLE.US,D,20210224,000000,14.2893,14.5695,14.2797,14.376,2989358.7316411,0
+APLE.US,D,20210225,000000,14.405,14.4625,13.7021,13.7888,2622116.9912511,0
+APLE.US,D,20210226,000000,13.7498,14.0093,13.6447,13.7021,3222839.3969318,0
+APLE.US,D,20210301,000000,14.0861,14.164,13.5486,13.6058,2967339.5121993,0
+APLE.US,D,20210302,000000,13.6546,13.6924,13.2792,13.4319,2590490.6568661,0
+APLE.US,D,20210303,000000,13.5292,14.4625,13.5193,14.0765,4406378.3563739,0
+APLE.US,D,20210304,000000,14.0765,14.0765,13.1596,13.4319,3534357.8134541,0
+APLE.US,D,20210305,000000,13.5766,13.7021,12.9535,13.5865,2736551.7191699,0
+APLE.US,D,20210308,000000,13.7693,14.0815,13.5524,13.9521,1590757.2011451,0
+APLE.US,D,20210309,000000,14.0006,14.1737,13.7217,14.0386,2418357.6949411,0
+APLE.US,D,20210310,000000,14.1251,14.3854,14.0287,14.1833,1841872.1682114,0
+APLE.US,D,20210311,000000,14.154,14.3711,13.9227,14.0765,1338527.2327299,0
+APLE.US,D,20210312,000000,14.1154,14.3954,14.0093,14.3954,2185759.5676183,0
+APLE.US,D,20210315,000000,14.4147,15.1059,14.405,15.0769,3015892.472227,0
+APLE.US,D,20210316,000000,15.0476,15.0476,14.617,14.8173,2085928.8887318,0
+APLE.US,D,20210317,000000,14.8552,15.279,14.8552,15.279,1918394.7930712,0
+APLE.US,D,20210318,000000,15.2983,15.4424,14.8649,14.9416,1550716.9266923,0
+APLE.US,D,20210319,000000,14.9037,14.9824,14.4819,14.5207,2105481.527699,0
+APLE.US,D,20210322,000000,14.4625,14.5596,14.1494,14.4526,1252184.5729278,0
+APLE.US,D,20210323,000000,14.3476,14.3806,13.7217,13.8372,1958989.4824014,0
+APLE.US,D,20210324,000000,14.058,14.5014,13.9812,14.0861,1745419.4085403,0
+APLE.US,D,20210325,000000,13.9616,14.4098,13.6876,14.3661,1751228.9358636,0
+APLE.US,D,20210326,000000,14.4526,14.6267,14.232,14.405,1373734.1203393,0
+APLE.US,D,20210329,000000,14.2797,14.4333,13.918,14.0861,1658784.6266137,0
+APLE.US,D,20210330,000000,14.1931,14.5305,14.1347,14.376,1125010.6460185,0
+APLE.US,D,20210331,000000,14.3282,14.3282,14.0191,14.0191,2217435.2747567,0
+APLE.US,D,20210401,000000,14.2029,14.3089,14.0006,14.2991,1195893.4623951,0
+APLE.US,D,20210405,000000,14.4914,14.5109,14.0958,14.338,1353762.8415669,0
+APLE.US,D,20210406,000000,14.3282,14.4098,14.2077,14.3661,1511788.5677912,0
+APLE.US,D,20210407,000000,14.4333,14.6365,14.2222,14.5305,1978903.1596282,0
+APLE.US,D,20210408,000000,14.405,14.7318,14.2893,14.6938,3169590.8823308,0
+APLE.US,D,20210409,000000,14.6938,14.6938,14.3854,14.5207,2104286.2956257,0
+APLE.US,D,20210412,000000,14.4721,14.5402,14.1756,14.4526,2475785.4074022,0
+APLE.US,D,20210413,000000,14.2991,14.4003,14.053,14.3089,1690931.4321078,0
+APLE.US,D,20210414,000000,14.376,14.8083,14.3089,14.4819,1988018.6042348,0
+APLE.US,D,20210415,000000,14.5596,14.5596,14.2602,14.4526,1461013.8338581,0
+APLE.US,D,20210416,000000,14.5596,14.7122,14.4819,14.5014,1394006.7786277,0
+APLE.US,D,20210419,000000,14.443,14.4625,14.2222,14.443,1451387.1755334,0
+APLE.US,D,20210420,000000,14.2602,14.3661,14.0386,14.2991,2086151.0661224,0
+APLE.US,D,20210421,000000,14.232,14.7122,14.0006,14.6559,1812923.2771024,0
+APLE.US,D,20210422,000000,14.7219,14.7219,14.3564,14.4526,1544162.6936711,0
+APLE.US,D,20210423,000000,14.4721,14.7024,14.3185,14.6938,1439249.7069758,0
+APLE.US,D,20210426,000000,14.8183,15.0778,14.789,14.8464,2313243.1028358,0
+APLE.US,D,20210427,000000,14.789,14.9144,14.5695,14.8464,2271009.8552503,0
+APLE.US,D,20210428,000000,14.8464,15.1547,14.8464,15.0778,1816132.506077,0
+APLE.US,D,20210429,000000,15.1547,15.3286,15.0253,15.2323,3023157.4671781,0
+APLE.US,D,20210430,000000,15.0778,15.2703,14.8706,15.2615,2523777.7809584,0
+APLE.US,D,20210503,000000,15.3382,15.4619,15.0679,15.1838,2803236.822904,0
+APLE.US,D,20210504,000000,15.1351,15.3286,14.8083,14.9719,1878857.5035442,0
+APLE.US,D,20210505,000000,14.9914,15.1069,14.9047,15.0008,1484298.2301072,0
+APLE.US,D,20210506,000000,15.0486,15.1643,14.789,15.0107,1911168.8848833,0
+APLE.US,D,20210507,000000,14.933,15.3568,14.799,15.2129,2434623.9600063,0
+APLE.US,D,20210510,000000,15.2615,15.4715,14.8659,14.8659,1720251.6474667,0
+APLE.US,D,20210511,000000,14.5305,14.7318,14.376,14.685,1548564.0689218,0
+APLE.US,D,20210512,000000,14.6267,14.828,14.159,14.2602,1351263.3459232,0
+APLE.US,D,20210513,000000,14.4235,14.895,14.3282,14.4914,4463644.5787872,0
+APLE.US,D,20210514,000000,14.6559,15.0778,14.6071,14.962,1566865.9314681,0
+APLE.US,D,20210517,000000,14.8755,15.0008,14.7219,14.9047,2029816.7544304,0
+APLE.US,D,20210518,000000,14.8755,15.1741,14.789,14.9047,1630880.7921193,0
+APLE.US,D,20210519,000000,14.7219,14.7658,14.4914,14.7024,1528892.1124672,0
+APLE.US,D,20210520,000000,14.7024,14.7122,14.3661,14.6938,2376739.5495756,0
+APLE.US,D,20210521,000000,14.7318,14.7745,14.5207,14.646,1681504.3219951,0
+APLE.US,D,20210524,000000,14.7219,14.8755,14.5596,14.8659,1327873.003974,0
+APLE.US,D,20210525,000000,14.8183,15.1547,14.7122,14.7511,1850024.8441256,0
+APLE.US,D,20210526,000000,14.7511,15.1935,14.617,15.1069,1742982.6574375,0
+APLE.US,D,20210527,000000,15.2703,15.4666,15.1547,15.4044,2691296.4476335,0
+APLE.US,D,20210528,000000,15.4531,15.5298,15.0827,15.2703,1777391.3521994,0
+APLE.US,D,20210601,000000,15.5202,15.8283,15.3568,15.7331,2273094.8254848,0
+APLE.US,D,20210602,000000,15.8283,15.8283,15.5882,15.6456,1953639.7388447,0
+APLE.US,D,20210603,000000,15.5688,15.5688,15.28,15.3859,1107026.6205725,0
+APLE.US,D,20210604,000000,15.4715,15.5688,15.3705,15.4619,2244045.1316708,0
+APLE.US,D,20210607,000000,15.5785,15.8186,15.5494,15.7039,2262321.2792413,0
+APLE.US,D,20210608,000000,15.6747,15.8963,15.5396,15.7612,2058878.7914327,0
+APLE.US,D,20210609,000000,15.8381,15.8769,15.6552,15.6747,1638645.6861993,0
+APLE.US,D,20210610,000000,15.7331,15.7331,15.4531,15.5589,1483302.5462458,0
+APLE.US,D,20210611,000000,15.5105,15.7612,15.4238,15.7514,2244986.2997836,0
+APLE.US,D,20210614,000000,15.8381,15.9451,15.5396,15.6456,1733530.860948,0
+APLE.US,D,20210615,000000,15.7331,15.7331,15.5494,15.5785,2888033.4983635,0
+APLE.US,D,20210616,000000,15.6552,15.9013,15.5882,15.6941,1919900.6620516,0
+APLE.US,D,20210617,000000,15.6844,15.7514,15.2129,15.2993,1281991.3156279,0
+APLE.US,D,20210618,000000,15.2129,15.2899,14.9814,15.1158,2706666.8029433,0
+APLE.US,D,20210621,000000,15.1547,15.4287,15.102,15.3764,1126221.3070771,0
+APLE.US,D,20210622,000000,15.3382,15.352,15.0971,15.1935,1296138.6666909,0
+APLE.US,D,20210623,000000,15.2227,15.3568,15.1069,15.1351,1561972.8858809,0
+APLE.US,D,20210624,000000,15.1351,15.1547,14.794,15.0107,2133020.2095374,0
+APLE.US,D,20210625,000000,15.0486,15.1643,14.8562,14.962,26737085.356741,0
+APLE.US,D,20210628,000000,14.9232,14.9426,14.265,14.617,4114518.5245189,0
+APLE.US,D,20210629,000000,14.5976,14.7122,14.4333,14.443,1677804.4512829,0
+APLE.US,D,20210630,000000,14.3564,14.8083,14.3089,14.6938,2054917.6565671,0
+APLE.US,D,20210701,000000,14.8562,14.9719,14.7609,14.799,2624467.3400352,0
+APLE.US,D,20210702,000000,14.828,14.9426,14.7609,14.8366,1208762.2648632,0
+APLE.US,D,20210706,000000,14.7609,14.8183,14.1447,14.3661,3031191.8542038,0
+APLE.US,D,20210707,000000,14.2408,14.4576,14.1008,14.2222,1765924.5302096,0
+APLE.US,D,20210708,000000,13.8654,14.5498,13.6147,14.1931,2155086.7445346,0
+APLE.US,D,20210709,000000,14.4235,14.5878,14.2126,14.4819,1985375.104727,0
+APLE.US,D,20210712,000000,14.338,14.7024,14.2222,14.5878,1727807.7359433,0
+APLE.US,D,20210713,000000,14.4721,14.5158,14.058,14.0675,1476101.3244347,0
+APLE.US,D,20210714,000000,14.1688,14.4382,14.0958,14.3564,1312984.0330102,0
+APLE.US,D,20210715,000000,14.164,14.4819,14.1057,14.3564,1382198.4617596,0
+APLE.US,D,20210716,000000,14.5109,14.5498,13.9473,13.9812,1214616.0219448,0
+APLE.US,D,20210719,000000,13.6244,13.7878,13.3162,13.566,1933037.9288668,0
+APLE.US,D,20210720,000000,13.6147,14.2126,13.4405,14.0093,2428209.6164533,0
+APLE.US,D,20210721,000000,14.154,14.5596,14.0861,14.4625,1419931.5885876,0
+APLE.US,D,20210722,000000,14.3089,14.3671,14.053,14.2797,1335410.577668,0
+APLE.US,D,20210723,000000,14.405,14.4819,13.9908,14.058,1001410.0721404,0
+APLE.US,D,20210726,000000,14.1251,14.3954,13.9715,14.338,1018401.4995221,0
+APLE.US,D,20210727,000000,14.232,14.4721,14.1833,14.2602,1191855.182602,0
+APLE.US,D,20210728,000000,14.405,14.5014,14.0482,14.3854,1395612.421714,0
+APLE.US,D,20210729,000000,14.5596,14.7268,14.443,14.5695,1493751.0551958,0
+APLE.US,D,20210730,000000,14.5402,14.7219,14.2991,14.3954,2241545.6360271,0
+APLE.US,D,20210802,000000,14.4721,14.8464,14.1833,14.2222,1710560.1874032,0
+APLE.US,D,20210803,000000,14.2504,14.2893,13.7292,14.0958,1937499.9914601,0
+APLE.US,D,20210804,000000,13.9423,14.1347,13.667,13.7292,1362253.9265621,0
+APLE.US,D,20210805,000000,13.7878,14.3089,13.7585,14.3089,1468202.7124809,0
+APLE.US,D,20210806,000000,14.2504,14.6753,13.9715,14.3854,2007437.5253279,0
+APLE.US,D,20210809,000000,14.1251,14.1251,13.6719,13.8935,1319576.3241955,0
+APLE.US,D,20210810,000000,13.7779,14.2408,13.7391,14.232,1334980.6232734,0
+APLE.US,D,20210811,000000,14.3282,14.4914,14.0675,14.4526,1401915.6765717,0
+APLE.US,D,20210812,000000,14.5402,14.6365,14.2602,14.4147,1406133.961195,0
+APLE.US,D,20210813,000000,14.3476,14.3661,14.1737,14.2504,978193.56342735,0
+APLE.US,D,20210816,000000,14.154,14.2748,13.9131,14.1057,895250.42342035,0
+APLE.US,D,20210817,000000,14.0093,14.0336,13.6818,13.8935,1492392.2758767,0
+APLE.US,D,20210818,000000,13.8935,14.0191,13.7391,13.9131,1529812.7085992,0
+APLE.US,D,20210819,000000,13.7973,13.9131,13.5855,13.8935,2191468.2922365,0
+APLE.US,D,20210820,000000,13.7779,14.0386,13.634,13.9616,1251602.3858767,0
+APLE.US,D,20210823,000000,14.0861,14.2222,13.9227,13.9423,1325162.6455291,0
+APLE.US,D,20210824,000000,14.058,14.2126,13.9616,14.058,2724100.5279081,0
+APLE.US,D,20210825,000000,14.0675,14.405,13.9715,14.154,2366787.8539576,0
+APLE.US,D,20210826,000000,14.2126,14.3806,13.9374,13.9715,1085156.5479901,0
+APLE.US,D,20210827,000000,14.0482,14.5498,13.9812,14.4625,1592557.2494482,0
+APLE.US,D,20210830,000000,14.4721,14.5014,14.0765,14.2029,1448759.105011,0
+APLE.US,D,20210831,000000,14.0958,14.3089,14.0238,14.232,1734175.7925401,0
+APLE.US,D,20210901,000000,14.5402,14.6656,14.338,14.617,1635659.6632143,0
+APLE.US,D,20210902,000000,14.6656,14.8902,14.5528,14.7024,2331169.526736,0
+APLE.US,D,20210903,000000,14.7024,14.8183,14.4914,14.5695,1521844.1519115,0
+APLE.US,D,20210907,000000,14.5207,14.6559,14.338,14.4721,1317026.4271993,0
+APLE.US,D,20210908,000000,14.4147,14.5779,14.2699,14.3661,1662767.3620589,0
+APLE.US,D,20210909,000000,14.3613,14.3854,14.1447,14.1833,1764066.8803609,0
+APLE.US,D,20210910,000000,14.2797,14.338,13.9423,13.9521,1318727.7299955,0
+APLE.US,D,20210913,000000,14.1737,14.7658,14.0482,14.6656,1720746.4036004,0
+APLE.US,D,20210914,000000,14.828,14.828,14.4576,14.5498,1542102.4098134,0
+APLE.US,D,20210915,000000,14.5498,14.7413,14.4526,14.7122,1693575.9602147,0
+APLE.US,D,20210916,000000,14.6656,14.9144,14.6071,14.7793,1650948.7592007,0
+APLE.US,D,20210917,000000,14.8854,15.0486,14.7511,14.7793,4560537.5788433,0
+APLE.US,D,20210920,000000,14.4333,14.7413,14.3371,14.7122,1846437.090708,0
+APLE.US,D,20210921,000000,14.8659,15.2899,14.7793,15.1254,3794556.338557,0
+APLE.US,D,20210922,000000,15.28,15.6367,15.247,15.4919,3035632.3162176,0
+APLE.US,D,20210923,000000,15.5989,15.7341,15.3675,15.5892,2853280.2229265,0
+APLE.US,D,20210924,000000,15.5406,15.7427,15.5017,15.5989,1724019.4057148,0
+APLE.US,D,20210927,000000,15.7242,15.9742,15.5599,15.5599,2163084.1019952,0
+APLE.US,D,20210928,000000,15.5599,15.8486,15.3774,15.4628,2811279.4387219,0
+APLE.US,D,20210929,000000,15.521,15.6271,15.275,15.4823,1320566.8650617,0
+APLE.US,D,20210930,000000,15.4823,15.5599,15.1254,15.1547,2057126.0586851,0
+APLE.US,D,20211001,000000,15.3189,15.8013,15.3093,15.7049,2421126.6835307,0
+APLE.US,D,20211004,000000,15.7622,15.8097,15.2323,15.3482,1531630.2430858,0
+APLE.US,D,20211005,000000,15.3286,15.3774,15.1158,15.3093,1333634.1871427,0
+APLE.US,D,20211006,000000,15.0876,15.454,14.8415,15.454,1587454.3696587,0
+APLE.US,D,20211007,000000,15.5115,15.7427,15.4725,15.5698,1837155.0130584,0
+APLE.US,D,20211008,000000,15.5017,15.7816,15.4628,15.5892,1145250.3891378,0
+APLE.US,D,20211011,000000,15.6173,15.8535,15.5599,15.7242,1801937.8394588,0
+APLE.US,D,20211012,000000,15.6466,15.7194,15.4443,15.4725,1149825.5976247,0
+APLE.US,D,20211013,000000,15.4443,15.5017,15.0486,15.2129,1663210.688241,0
+APLE.US,D,20211014,000000,15.4247,15.4967,15.2421,15.2899,1832034.6470855,0
+APLE.US,D,20211015,000000,15.5794,15.7524,15.3625,15.5017,1835211.9894903,0
+APLE.US,D,20211018,000000,15.1158,15.5599,15.0585,15.3869,1741210.3813082,0
+APLE.US,D,20211019,000000,15.4919,15.4919,15.1838,15.2129,1138950.2200772,0
+APLE.US,D,20211020,000000,15.1254,15.2441,14.9144,15.1643,1547451.124771,0
+APLE.US,D,20211021,000000,15.1158,15.1741,14.9669,15.1069,851982.40521042,0
+APLE.US,D,20211022,000000,15.0486,15.2421,15.0107,15.1254,1095811.8053451,0
+APLE.US,D,20211025,000000,15.1069,15.2993,14.9814,15.2227,926557.89210586,0
+APLE.US,D,20211026,000000,15.275,15.3189,15.0486,15.1158,1430105.4615964,0
+APLE.US,D,20211027,000000,15.1351,15.2323,14.933,15.0204,1374217.5618835,0
+APLE.US,D,20211028,000000,15.0204,15.1643,14.7346,15.1254,1316478.1839162,0
+APLE.US,D,20211029,000000,15.1069,15.2129,14.9572,15.1351,1659688.7651612,0
+APLE.US,D,20211101,000000,15.1449,15.6038,15.1069,15.5698,2303775.8773609,0
+APLE.US,D,20211102,000000,15.6562,15.6562,15.3918,15.4823,2522042.5343943,0
+APLE.US,D,20211103,000000,15.4152,16.0713,15.4152,16.0034,2579352.9865659,0
+APLE.US,D,20211104,000000,15.9936,16.157,15.7427,15.8486,2148993.323879,0
+APLE.US,D,20211105,000000,16.1813,16.8024,15.8013,16.0617,4203613.7153262,0
+APLE.US,D,20211108,000000,16.3213,16.399,15.4152,15.5599,2632184.9185597,0
+APLE.US,D,20211109,000000,15.4443,15.7049,15.3382,15.6951,2599075.344373,0
+APLE.US,D,20211110,000000,15.6271,15.8682,15.4919,15.6271,2603814.1001057,0
+APLE.US,D,20211111,000000,15.6271,15.6562,15.2899,15.4346,1971449.9310545,0
+APLE.US,D,20211112,000000,15.666,15.6757,15.285,15.3675,2541057.2160686,0
+APLE.US,D,20211115,000000,15.4152,15.4346,15.208,15.4152,1547102.4296998,0
+APLE.US,D,20211116,000000,15.4152,15.4152,15.0585,15.2519,2711259.4976137,0
+APLE.US,D,20211117,000000,15.1741,15.28,15.0679,15.2615,1923709.5642609,0
+APLE.US,D,20211118,000000,15.3093,15.3382,14.9232,14.9914,1816152.0494586,0
+APLE.US,D,20211119,000000,14.7793,15.1158,14.5966,15.0778,2287398.5236003,0
+APLE.US,D,20211122,000000,15.1547,15.3382,15.0107,15.0778,1894301.9179843,0
+APLE.US,D,20211123,000000,15.0679,15.4774,15.0302,15.2323,2344794.3494915,0
+APLE.US,D,20211124,000000,15.2227,15.353,15.1351,15.2703,1359459.2229968,0
+APLE.US,D,20211126,000000,14.5685,14.7413,13.8352,14.7024,3143084.9139188,0
+APLE.US,D,20211129,000000,14.8854,14.9476,14.5966,14.828,3532391.1321081,0
+APLE.US,D,20211130,000000,14.5295,14.6646,14.3944,14.4711,3787223.4560699,0
+APLE.US,D,20211201,000000,14.7413,14.7696,14.0229,14.0852,4151656.0925083,0
+APLE.US,D,20211202,000000,14.1727,14.8902,14.0666,14.6355,3393780.2125807,0
+APLE.US,D,20211203,000000,14.645,14.7122,14.3651,14.4711,2744077.9782746,0
+APLE.US,D,20211206,000000,14.7219,15.4725,14.645,15.1838,4048544.182715,0
+APLE.US,D,20211207,000000,15.3382,15.4247,14.9047,15.0302,2830413.4378837,0
+APLE.US,D,20211208,000000,15.0778,15.521,14.9864,15.4443,2283806.6557864,0
+APLE.US,D,20211209,000000,15.2993,15.4395,15.1838,15.3286,1370285.2277907,0
+APLE.US,D,20211210,000000,15.3675,15.4152,15.0157,15.0778,1529675.9049282,0
+APLE.US,D,20211213,000000,15.0486,15.0486,14.6111,14.6743,2023814.8790885,0
+APLE.US,D,20211214,000000,14.6743,15.0302,14.5295,14.5685,1826514.1560899,0
+APLE.US,D,20211215,000000,14.5685,14.7696,14.1921,14.7219,3106183.9237065,0
+APLE.US,D,20211216,000000,14.789,14.9572,14.5197,14.5685,2187287.0371784,0
+APLE.US,D,20211217,000000,14.4905,14.7658,14.4225,14.645,4261636.986626,0
+APLE.US,D,20211220,000000,14.4323,14.5295,14.0376,14.4323,2425623.7184911,0
+APLE.US,D,20211221,000000,14.5685,15.3462,14.5197,15.3382,2128300.9971864,0
+APLE.US,D,20211222,000000,15.3675,15.6124,15.2615,15.5892,1687959.8095092,0
+APLE.US,D,20211223,000000,15.6562,15.772,15.5599,15.6173,1150968.3711473,0
+APLE.US,D,20211227,000000,15.521,15.7341,15.3957,15.7341,981619.82679731,0
+APLE.US,D,20211228,000000,15.6077,15.7913,15.5308,15.5502,754303.55549524,0
+APLE.US,D,20211229,000000,15.521,15.6367,15.3286,15.6173,963653.28753491,0
+APLE.US,D,20211230,000000,15.6271,15.8196,15.5698,15.5794,1381389.9829219,0
+APLE.US,D,20211231,000000,15.521,15.6271,15.4919,15.5698,1481682.502773,0
+APLE.US,D,20220103,000000,15.6271,15.9742,15.6271,15.8196,1983525.6836704,0
+APLE.US,D,20220104,000000,15.9072,16.2297,15.8352,16.0422,2719470.8036727,0
+APLE.US,D,20220105,000000,16.081,16.2445,15.6271,15.6367,2387323.8335976,0
+APLE.US,D,20220106,000000,15.7816,16.0034,15.7341,15.8877,2018480.5645174,0
+APLE.US,D,20220107,000000,15.8828,16.4369,15.8828,16.2055,2381281.8428936,0
+APLE.US,D,20220110,000000,16.2445,16.264,15.7963,15.9266,1898458.4866658,0
+APLE.US,D,20220111,000000,15.9266,16.2297,15.8097,16.1481,1635313.025341,0
+APLE.US,D,20220112,000000,16.1385,16.2541,16.0034,16.0034,986720.64938861,0
+APLE.US,D,20220113,000000,16.0899,16.2734,16.0373,16.1191,1147585.3089366,0
+APLE.US,D,20220114,000000,16.0326,16.186,15.8635,16.186,863927.5257494,0
+APLE.US,D,20220118,000000,16.1287,16.2395,16.0228,16.0899,1354913.8438818,0
+APLE.US,D,20220119,000000,16.1287,16.1665,15.7913,15.7913,1242630.9451342,0
+APLE.US,D,20220120,000000,15.7913,16.0617,15.4346,15.454,1350621.5001283,0
+APLE.US,D,20220121,000000,15.454,15.5308,15.1643,15.3482,1888310.3286327,0
+APLE.US,D,20220124,000000,14.9814,15.454,14.6346,15.4054,1865968.1290954,0
+APLE.US,D,20220125,000000,15.2323,15.4346,14.8854,15.3093,1100288.268325,0
+APLE.US,D,20220126,000000,15.4725,15.7341,15.0204,15.1254,2050296.1611239,0
+APLE.US,D,20220127,000000,15.2032,15.4247,14.644,14.798,1436308.9423481,0
+APLE.US,D,20220128,000000,14.7405,14.9914,14.4177,14.9914,1729054.397968,0
+APLE.US,D,20220131,000000,14.8074,15.5794,14.76,15.5502,2103307.0693489,0
+APLE.US,D,20220201,000000,15.5794,15.8146,15.4247,15.6271,1613887.3075396,0
+APLE.US,D,20220202,000000,15.5843,15.6611,15.3859,15.5698,1790318.7848123,0
+APLE.US,D,20220203,000000,15.4628,15.5892,15.3286,15.4443,1163787.800862,0
+APLE.US,D,20220204,000000,15.3189,15.8635,15.2421,15.7524,1401681.1559928,0
+APLE.US,D,20220207,000000,15.7622,16.264,15.7146,16.1764,3062342.9758366,0
+APLE.US,D,20220208,000000,16.2445,16.5292,16.1481,16.2055,2415326.4135988,0
+APLE.US,D,20220209,000000,16.2968,16.5818,16.2968,16.4855,1625351.0437324,0
+APLE.US,D,20220210,000000,16.3018,16.6683,16.157,16.3601,2000250.7039031,0
+APLE.US,D,20220211,000000,16.3698,16.5914,16.0704,16.2055,1617662.2659808,0
+APLE.US,D,20220214,000000,16.264,16.3406,15.8729,16.0422,1254269.5431622,0
+APLE.US,D,20220215,000000,16.2922,16.7839,16.2834,16.6878,2205648.5584684,0
+APLE.US,D,20220216,000000,16.7364,17.237,16.678,17.237,3776550.7125314,0
+APLE.US,D,20220217,000000,17.1311,17.271,16.9579,17.0933,1784907.3253139,0
+APLE.US,D,20220218,000000,16.9775,17.2419,16.7839,16.8608,1630655.5289317,0
+APLE.US,D,20220222,000000,16.7938,16.9678,16.4613,16.5331,1488361.1962769,0
+APLE.US,D,20220223,000000,16.8326,16.8326,16.1481,16.2152,1635770.7519095,0
+APLE.US,D,20220224,000000,15.7913,16.6878,15.5989,16.6391,3417318.6727904,0
+APLE.US,D,20220225,000000,16.7266,17.1176,16.6973,17.1127,3138728.7970255,0
+APLE.US,D,20220228,000000,16.8608,17.1798,16.7559,17.0543,2855264.3904559,0
+APLE.US,D,20220301,000000,17.1028,17.1311,16.6207,16.9094,3695943.5209223,0
+APLE.US,D,20220302,000000,17.0251,17.3333,16.9678,17.2953,2325155.3082059,0
+APLE.US,D,20220303,000000,17.4013,17.5947,17.0923,17.3235,2150175.1841648,0
+APLE.US,D,20220304,000000,17.0824,17.097,16.676,17.0435,4361100.4556588,0
+APLE.US,D,20220307,000000,16.9949,17.0729,16.1735,16.2317,2805669.4596107,0
+APLE.US,D,20220308,000000,16.3475,17.0048,16.1161,16.7928,2034516.4233998,0
+APLE.US,D,20220309,000000,17.17,17.3673,17.0143,17.1018,1601896.9286433,0
+APLE.US,D,20220310,000000,16.8024,17.4013,16.7246,17.3917,1617030.7061763,0
+APLE.US,D,20220311,000000,17.4013,17.759,17.3818,17.4694,2573961.0704491,0
+APLE.US,D,20220314,000000,17.5947,17.6911,17.1506,17.2467,1937839.4291401,0
+APLE.US,D,20220315,000000,17.4694,17.5277,17.1067,17.3148,1793771.7917571,0
+APLE.US,D,20220316,000000,17.5656,17.5851,16.9949,17.5181,2500743.3342736,0
+APLE.US,D,20220317,000000,17.4986,17.6813,17.4013,17.6813,1833636.1757758,0
+APLE.US,D,20220318,000000,17.7007,17.8709,17.5181,17.837,5332618.4113793,0
+APLE.US,D,20220321,000000,17.7495,17.8175,17.3723,17.5083,2206346.97721,0
+APLE.US,D,20220322,000000,17.7105,17.8758,17.4596,17.5375,2024107.0012132,0
+APLE.US,D,20220323,000000,17.4013,17.5461,17.0143,17.0241,1394955.1469336,0
+APLE.US,D,20220324,000000,17.063,17.1893,16.9278,17.1018,1444368.0157506,0
+APLE.US,D,20220325,000000,17.1992,17.4694,17.1992,17.4596,1730202.314486,0
+APLE.US,D,20220328,000000,17.4791,17.5947,17.343,17.4013,2261458.2846549,0
+APLE.US,D,20220329,000000,17.6336,18.0295,17.4986,17.9331,4200757.2958191,0
+APLE.US,D,20220330,000000,17.9818,17.9818,17.6813,17.759,1690450.0477616,0
+APLE.US,D,20220331,000000,17.759,17.9235,17.3723,17.3723,2381165.6112032,0
+APLE.US,D,20220401,000000,17.5764,17.6211,17.2273,17.5277,2270964.596893,0
+APLE.US,D,20220404,000000,17.4791,17.5277,16.9939,17.4207,1501824.5289846,0
+APLE.US,D,20220405,000000,17.4401,17.5665,16.7519,16.8394,1481931.4237384,0
+APLE.US,D,20220406,000000,16.7325,16.781,16.2873,16.3543,1733426.9724459,0
+APLE.US,D,20220407,000000,16.3543,16.4224,15.8749,16.0248,2548560.8459947,0
+APLE.US,D,20220408,000000,16.0248,16.0929,15.7825,15.7923,1692982.4585741,0
+APLE.US,D,20220411,000000,15.8022,16.1366,15.7341,15.8895,2956446.6484683,0
+APLE.US,D,20220412,000000,15.9761,16.3445,15.9615,16.1705,1342391.6792868,0
+APLE.US,D,20220413,000000,16.2483,17.0376,16.2386,16.9939,2510191.016367,0
+APLE.US,D,20220414,000000,17.0719,17.4694,17.0719,17.1301,2788589.5727123,0
+APLE.US,D,20220418,000000,16.9658,17.3723,16.9173,17.1107,1512760.5938749,0
+APLE.US,D,20220419,000000,17.169,17.5665,17.1593,17.4791,2275736.2677946,0
+APLE.US,D,20220420,000000,17.6823,18.1188,17.4063,17.4207,2797777.019251,0
+APLE.US,D,20220421,000000,17.7213,17.8768,17.1788,17.2467,3994668.2227055,0
+APLE.US,D,20220422,000000,17.4111,17.7504,17.3051,17.45,2504605.7236325,0
+APLE.US,D,20220425,000000,17.45,17.6201,17.1933,17.586,1425589.9118533,0
+APLE.US,D,20220426,000000,17.5083,17.6541,17.3002,17.3917,2068893.2315917,0
+APLE.US,D,20220427,000000,17.3917,17.9933,17.2758,17.7213,2371202.6009956,0
+APLE.US,D,20220428,000000,17.8476,18.075,17.4986,17.9837,2473871.1846068,0
+APLE.US,D,20220429,000000,17.9058,17.9837,17.0814,17.1496,4106779.3454149,0
+APLE.US,D,20220502,000000,17.2079,17.3341,16.6391,17.0133,2491504.4577833,0
+APLE.US,D,20220503,000000,17.0133,17.1835,16.6829,16.9746,2351814.5378733,0
+APLE.US,D,20220504,000000,17.0133,17.1202,16.5177,16.9551,2170746.1361721,0
+APLE.US,D,20220505,000000,17.033,17.1251,16.1336,16.3815,3044090.4860439,0
+APLE.US,D,20220506,000000,16.1385,16.6732,15.8469,16.3815,2024766.3331915,0
+APLE.US,D,20220509,000000,16.3038,16.3718,15.3511,15.4579,2497368.5008553,0
+APLE.US,D,20220510,000000,15.7203,16.2649,15.6134,16.0899,2774048.2682208,0
+APLE.US,D,20220511,000000,16.2064,16.3815,15.5162,15.7691,2682527.6409001,0
+APLE.US,D,20220512,000000,15.6815,15.7593,15.1858,15.6621,2867928.5017171,0
+APLE.US,D,20220513,000000,15.7983,15.9828,15.5989,15.9536,2901725.1800559,0
+APLE.US,D,20220516,000000,16.0024,16.0801,15.7496,15.8663,1676972.3146675,0
+APLE.US,D,20220517,000000,16.0412,16.5224,15.9635,16.4106,1900602.087045,0
+APLE.US,D,20220518,000000,16.4788,16.678,15.8176,15.9246,1958979.1964112,0
+APLE.US,D,20220519,000000,15.7399,16.0607,15.667,15.7788,1851010.2419967,0
+APLE.US,D,20220520,000000,15.9927,16.0316,14.8064,15.0886,2591615.9442053,0
+APLE.US,D,20220523,000000,15.2441,15.3511,14.9426,15.1858,2043622.6106152,0
+APLE.US,D,20220524,000000,15.0886,15.0886,14.5148,14.9135,2402440.1249471,0
+APLE.US,D,20220525,000000,14.9037,15.4967,14.8454,15.4093,1955232.0101437,0
+APLE.US,D,20220526,000000,15.5456,16.0899,15.4774,15.9732,2008737.6745023,0
+APLE.US,D,20220527,000000,16.1869,16.4594,16.0509,16.4496,2131116.2727323,0
+APLE.US,D,20220531,000000,16.4204,16.4204,15.9635,16.2454,1629919.052026,0
+APLE.US,D,20220601,000000,16.3624,16.8208,15.9528,16.7136,2180863.2041252,0
+APLE.US,D,20220602,000000,16.6258,16.8208,16.4307,16.733,2301410.1487904,0
+APLE.US,D,20220603,000000,16.5671,16.7621,16.4522,16.5281,1662233.5283628,0
+APLE.US,D,20220606,000000,16.7231,16.8354,16.3917,16.7621,1804782.0056134,0
+APLE.US,D,20220607,000000,16.5965,16.9865,16.4795,16.9476,1727957.1333011,0
+APLE.US,D,20220608,000000,16.8694,16.8694,16.6014,16.6647,1168593.754066,0
+APLE.US,D,20220609,000000,16.577,16.6549,16.1867,16.2161,1838008.8936426,0
+APLE.US,D,20220610,000000,15.8748,16.0942,15.3971,15.4653,2712618.5261805,0
+APLE.US,D,20220613,000000,14.9486,15.0265,14.3537,14.4121,2831044.6929306,0
+APLE.US,D,20220614,000000,14.4025,14.6461,14.1976,14.4511,1548359.6503768,0
+APLE.US,D,20220615,000000,14.773,15.4019,14.6657,15.0948,2195291.2623871,0
+APLE.US,D,20220616,000000,14.9486,15.0265,14.3487,14.4511,2905505.7387952,0
+APLE.US,D,20220617,000000,14.5584,14.6657,14.1928,14.344,3377035.2752554,0
+APLE.US,D,20220621,000000,14.5292,14.9581,14.3,14.4706,2005593.4208146,0
+APLE.US,D,20220622,000000,14.2464,14.6413,14.2366,14.2854,2747148.8516998,0
+APLE.US,D,20220623,000000,14.2854,14.344,13.9343,14.0808,2165430.1350529,0
+APLE.US,D,20220624,000000,14.2464,14.8119,14.1392,14.617,3639548.2011094,0
+APLE.US,D,20220627,000000,14.7241,14.8802,14.4462,14.6365,1353552.6620093,0
+APLE.US,D,20220628,000000,14.773,15.1679,14.5487,14.6267,1875234.2889687,0
+APLE.US,D,20220629,000000,14.5195,14.6267,14.0902,14.3733,1855746.3089311,0
+APLE.US,D,20220630,000000,14.1002,14.5633,13.9442,14.3049,1960106.4264156,0
+APLE.US,D,20220701,000000,14.2756,14.6377,14.2462,14.4712,2015174.5267541,0
+APLE.US,D,20220705,000000,14.1288,14.6228,14.0309,14.5788,1626892.5657717,0
+APLE.US,D,20220706,000000,14.5692,14.7697,14.124,14.3441,1372429.5705585,0
+APLE.US,D,20220707,000000,14.5007,14.9067,14.5007,14.8431,1739298.0441557,0
+APLE.US,D,20220708,000000,14.9213,14.9313,14.4712,14.7355,1299307.7030293,0
+APLE.US,D,20220711,000000,14.6278,14.7451,14.4224,14.6768,764779.96293693,0
+APLE.US,D,20220712,000000,14.6082,14.9899,14.6082,14.8431,1294993.7315588,0
+APLE.US,D,20220713,000000,14.5887,14.9458,14.53,14.8627,1261845.3423903,0
+APLE.US,D,20220714,000000,14.5593,15.0094,14.5593,14.8431,1754312.6271634,0
+APLE.US,D,20220715,000000,15.0877,15.2149,14.8333,15.1758,1485347.0839357,0
+APLE.US,D,20220718,000000,15.3615,15.5476,15.1415,15.342,1578357.5761554,0
+APLE.US,D,20220719,000000,15.6063,15.7726,15.5084,15.6747,1977268.6068595,0
+APLE.US,D,20220720,000000,15.7041,15.9878,15.4986,15.9585,1364913.5918342,0
+APLE.US,D,20220721,000000,15.753,15.8703,15.4106,15.7726,1236059.6280561,0
+APLE.US,D,20220722,000000,15.9292,15.9976,15.3615,15.4204,1030847.0406135,0
+APLE.US,D,20220725,000000,15.4595,15.7482,15.3811,15.6063,1147553.2041309,0
+APLE.US,D,20220726,000000,15.5672,15.7432,15.5084,15.5672,1023335.1499929,0
+APLE.US,D,20220727,000000,15.7921,15.9585,15.6845,15.9193,802744.13830993,0
+APLE.US,D,20220728,000000,16.0955,16.2128,15.8607,16.2033,889669.48811403,0
+APLE.US,D,20220729,000000,16.2033,16.4771,16.0759,16.3205,1061821.5806187,0
+APLE.US,D,20220801,000000,16.1929,16.399,16.0065,16.2225,988783.70114833,0
+APLE.US,D,20220802,000000,16.1929,16.3108,15.9673,15.9673,831574.12044879,0
+APLE.US,D,20220803,000000,16.0948,16.458,16.0556,16.1929,1249745.0429923,0
+APLE.US,D,20220804,000000,16.2517,16.3009,16.0262,16.3009,1471368.3259806,0
+APLE.US,D,20220805,000000,16.1537,16.4972,15.9623,16.0556,1261002.5385691,0
+APLE.US,D,20220808,000000,16.2125,16.3108,15.9721,16.1635,1403120.2685275,0
+APLE.US,D,20220809,000000,16.1438,16.1733,15.8887,16.1242,1416414.6697577,0
+APLE.US,D,20220810,000000,16.4284,16.4873,16.2273,16.2813,1253979.8503436,0
+APLE.US,D,20220811,000000,16.5659,16.6248,16.399,16.4677,1378339.1052014,0
+APLE.US,D,20220812,000000,16.6836,16.9388,16.6494,16.9388,1606855.6682021,0
+APLE.US,D,20220815,000000,16.8407,17.0639,16.8112,16.9289,1223125.6716629,0
+APLE.US,D,20220816,000000,16.8799,17.0272,16.767,16.9388,1071881.0963133,0
+APLE.US,D,20220817,000000,16.8013,16.978,16.7328,16.8308,1067015.5512935,0
+APLE.US,D,20220818,000000,16.821,17.2873,16.8013,17.0272,1833803.0292489,0
+APLE.US,D,20220819,000000,16.9289,16.9683,16.4628,16.6444,1585756.0156941,0
+APLE.US,D,20220822,000000,16.3696,16.5953,16.2911,16.4873,964436.61576531,0
+APLE.US,D,20220823,000000,16.4972,16.6149,16.2321,16.2421,1317183.0254108,0
+APLE.US,D,20220824,000000,16.2911,16.5169,16.2321,16.3794,1177833.8160427,0
+APLE.US,D,20220825,000000,16.4284,16.6149,16.4284,16.5953,1245168.8832679,0
+APLE.US,D,20220826,000000,16.5561,16.6444,16.0262,16.0359,1068445.1554113,0
+APLE.US,D,20220829,000000,16.0262,16.0752,15.7563,15.8493,650512.67004781,0
+APLE.US,D,20220830,000000,15.9377,15.9966,15.6776,15.7317,953207.65113314,0
+APLE.US,D,20220831,000000,15.8005,15.8297,15.5845,15.6138,1263150.511114,0
+APLE.US,D,20220901,000000,15.4168,15.4858,15.1852,15.3774,1173804.0916902,0
+APLE.US,D,20220902,000000,15.5647,15.6879,15.1753,15.2098,1593068.0264809,0
+APLE.US,D,20220906,000000,15.259,15.3428,15.0077,15.269,1436797.6613165,0
+APLE.US,D,20220907,000000,15.269,15.7223,15.2393,15.6435,1820800.3305115,0
+APLE.US,D,20220908,000000,15.4858,15.7184,15.3774,15.6041,976458.48103649,0
+APLE.US,D,20220909,000000,15.8013,16.0378,15.6928,15.9294,1226832.9447664,0
+APLE.US,D,20220912,000000,16.0476,16.2152,16.0082,16.2054,776652.75849294,0
+APLE.US,D,20220913,000000,15.7223,15.8998,15.4956,15.6238,1509460.7434723,0
+APLE.US,D,20220914,000000,15.6534,15.8258,15.5055,15.8013,2083983.6077351,0
+APLE.US,D,20220915,000000,15.8407,15.9294,15.4956,15.5253,1613510.7954269,0
+APLE.US,D,20220916,000000,15.3872,15.6829,15.1753,15.535,2931102.0865885,0
+APLE.US,D,20220919,000000,15.3478,15.6632,15.3084,15.6534,1379869.150465,0
+APLE.US,D,20220920,000000,15.5153,15.5794,15.3971,15.5153,1495213.3985724,0
+APLE.US,D,20220921,000000,15.6829,15.742,14.8746,14.8845,1387338.7602981,0
+APLE.US,D,20220922,000000,14.8648,14.8845,14.1994,14.3818,2000104.4443196,0
+APLE.US,D,20220923,000000,14.1453,14.1944,13.81,14.0565,1935451.6893733,0
+APLE.US,D,20220926,000000,13.9579,14.1403,13.5932,13.6819,2475509.6541572,0
+APLE.US,D,20220927,000000,13.879,14.2044,13.7114,13.8396,1805196.627015,0
+APLE.US,D,20220928,000000,13.9481,14.4951,13.8693,14.4113,1976781.5691239,0
+APLE.US,D,20220929,000000,14.155,14.2388,13.6375,13.9382,1899373.7680778,0
+APLE.US,D,20220930,000000,13.9776,14.1944,13.8297,13.8593,2957286.8074094,0
+APLE.US,D,20221003,000000,14.1565,14.2655,13.8791,14.0872,2360069.7982026,0
+APLE.US,D,20221004,000000,14.3349,14.7212,14.3349,14.7113,2661032.8886361,0
+APLE.US,D,20221005,000000,14.4835,14.7509,14.4289,14.741,1844189.3113265,0
+APLE.US,D,20221006,000000,14.7311,14.9095,14.6221,14.7707,1706735.4487855,0
+APLE.US,D,20221007,000000,14.6321,14.7658,14.4637,14.5627,1693636.0966949,0
+APLE.US,D,20221010,000000,14.6519,14.7559,14.4091,14.4537,1402289.8304402,0
+APLE.US,D,20221011,000000,14.5033,14.7609,14.2853,14.6519,1198169.2799528,0
+APLE.US,D,20221012,000000,14.6023,15.0035,14.4517,14.8896,1503630.3832487,0
+APLE.US,D,20221013,000000,14.6519,15.3503,14.4042,15.2661,1411750.19322,0
+APLE.US,D,20221014,000000,15.5137,15.6723,14.9739,15.0877,2173503.2072481,0
+APLE.US,D,20221017,000000,15.4543,15.6723,15.4443,15.6623,2609580.3052372,0
+APLE.US,D,20221018,000000,15.8901,16.1279,15.8853,15.9497,3765495.9226203,0
+APLE.US,D,20221019,000000,15.7911,16.1923,15.6326,15.9497,1702566.509575,0
+APLE.US,D,20221020,000000,16.0586,16.4153,15.7861,15.9001,2486872.1724751,0
+APLE.US,D,20221021,000000,16.0091,16.3261,15.8655,16.2963,1897508.3278006,0
+APLE.US,D,20221024,000000,16.3459,16.5093,16.2419,16.2963,2033492.4626199,0
+APLE.US,D,20221025,000000,16.2865,16.6579,16.1287,16.5242,1234971.0198406,0
+APLE.US,D,20221026,000000,16.6431,16.7521,16.4549,16.4747,1366899.271428,0
+APLE.US,D,20221027,000000,16.6827,16.8907,16.5143,16.5737,1071012.5963189,0
+APLE.US,D,20221028,000000,16.6233,16.9007,16.4647,16.8214,1209326.4918399,0
+APLE.US,D,20221031,000000,16.7619,17.0641,16.7323,16.9601,1732896.8041169,0
+APLE.US,D,20221101,000000,17.1691,17.2388,16.8755,17.1094,999227.71024126,0
+APLE.US,D,20221102,000000,16.9302,16.9501,16.0892,16.134,2114117.7997515,0
+APLE.US,D,20221103,000000,15.9349,16.1539,15.4622,16.0046,1933810.2779623,0
+APLE.US,D,20221104,000000,16.1738,16.4376,15.9747,16.134,1884946.1377977,0
+APLE.US,D,20221107,000000,16.2236,16.353,15.8553,16.124,1644787.9564093,0
+APLE.US,D,20221108,000000,16.1738,16.2285,15.3875,15.696,2685897.06241,0
+APLE.US,D,20221109,000000,15.6164,15.8304,15.3775,15.4273,1740299.8433345,0
+APLE.US,D,20221110,000000,16.0245,16.5769,15.9449,16.2634,1842277.0482809,0
+APLE.US,D,20221111,000000,16.3729,16.5072,16.2335,16.3928,1266749.207295,0
+APLE.US,D,20221114,000000,16.2733,16.4326,16.1141,16.1141,1002785.3933979,0
+APLE.US,D,20221115,000000,16.4525,16.552,16.0842,16.1937,1106723.7950463,0
+APLE.US,D,20221116,000000,16.0643,16.1937,15.9449,15.9449,1089607.5312065,0
+APLE.US,D,20221117,000000,15.716,15.9598,15.6761,15.8951,1262000.9410995,0
+APLE.US,D,20221118,000000,16.2733,16.4226,16.0842,16.3928,1715384.004701,0
+APLE.US,D,20221121,000000,16.3629,16.4425,16.1977,16.353,938819.43580111,0
+APLE.US,D,20221122,000000,16.552,16.8008,16.3928,16.761,1539434.9210742,0
+APLE.US,D,20221123,000000,16.6515,16.8606,16.5222,16.5321,923147.94699084,0
+APLE.US,D,20221125,000000,16.5421,16.7262,16.4525,16.6416,504278.73026783,0
+APLE.US,D,20221128,000000,16.4923,16.6715,16.4226,16.4226,1363036.7314405,0
+APLE.US,D,20221129,000000,16.5222,16.771,16.4077,16.7411,1599230.321545,0
+APLE.US,D,20221130,000000,16.6416,16.98,16.4823,16.98,3149380.489969,0
+APLE.US,D,20221201,000000,17.05,17.2,16.83,17,1134903,0
+APLE.US,D,20221202,000000,16.81,16.96,16.76,16.86,859702,0
+APLE.US,D,20221205,000000,16.73,16.82,16.535,16.61,1603214,0
+APLE.US,D,20221206,000000,16.68,16.77,16.54,16.69,1567420,0
+APLE.US,D,20221207,000000,16.69,16.885,16.53,16.58,1740014,0
+APLE.US,D,20221208,000000,16.73,17.02,16.73,16.95,1399919,0
+APLE.US,D,20221209,000000,16.87,17.02,16.78,16.81,1508115,0
+APLE.US,D,20221212,000000,16.86,17.065,16.76,17.06,1574304,0
+APLE.US,D,20221213,000000,17.5,17.6,16.99,17.13,1914725,0
+APLE.US,D,20221214,000000,17.08,17.12,16.54,16.65,1641356,0
+APLE.US,D,20221215,000000,16.45,16.59,16.245,16.29,1285332,0
+APLE.US,D,20221216,000000,16.03,16.3,15.84,16.22,2644377,0
+APLE.US,D,20221219,000000,16.25,16.295,15.955,16.11,982736,0
+APLE.US,D,20221220,000000,16.04,16.17,15.985,15.99,987555,0
+APLE.US,D,20221221,000000,15.97,16.06,15.38,15.52,1850138,0
+APLE.US,D,20221222,000000,15.33,15.5675,15.295,15.56,1301691,0
+APLE.US,D,20221223,000000,15.57,15.86,15.465,15.83,845683,0
+APLE.US,D,20221227,000000,15.89,15.95,15.785,15.91,1225172,0
+APLE.US,D,20221228,000000,15.92,16.01,15.54,15.55,1505637,0
+APLE.US,D,20221229,000000,15.55,15.7,15.48,15.7,864626,0
+APLE.US,D,20221230,000000,15.5,15.83,15.47,15.78,1389947,0
+APLE.US,D,20230103,000000,15.97,16.03,15.38,15.49,1335426,0
+APLE.US,D,20230104,000000,15.72,16,15.63,15.78,1394406,0
+APLE.US,D,20230105,000000,15.74,15.74,15.33,15.4,1378779,0
+APLE.US,D,20230106,000000,15.45,15.75,15.45,15.57,1232588,0
+APLE.US,D,20230109,000000,15.54,15.69,15.52,15.62,1308822,0
+APLE.US,D,20230110,000000,15.57,16.01,15.54,16.01,1154149,0
+APLE.US,D,20230111,000000,16.06,16.61,16.06,16.61,2215992,0
+APLE.US,D,20230112,000000,16.6,16.83,16.57,16.7,1328802,0
+APLE.US,D,20230113,000000,16.59,16.65,16.41,16.49,942458,0
+APLE.US,D,20230117,000000,16.57,16.77,16.55,16.77,870702,0
+APLE.US,D,20230118,000000,16.73,16.78,16.37,16.47,1135240,0
+APLE.US,D,20230119,000000,16.35,16.55,16.3459,16.53,717448,0
+APLE.US,D,20230120,000000,16.64,16.94,16.41,16.92,1136611,0
+APLE.US,D,20230123,000000,16.95,17.26,16.865,17.26,906019,0
+APLE.US,D,20230124,000000,17.24,17.31,17,17.28,774365,0
+APLE.US,D,20230125,000000,17.2,17.4,17.14,17.37,1188297,0
+APLE.US,D,20230126,000000,17.47,17.58,17.29,17.46,914136,0
+APLE.US,D,20230127,000000,17.44,17.695,17.44,17.63,1198355,0
+APLE.US,D,20230130,000000,17.48,17.5959,17.32,17.4,1330623,0
+APLE.US,D,20230131,000000,17.43,17.815,17.35,17.73,1403045,0
+APLE.US,D,20230201,000000,17.68,18.015,17.515,17.87,1387659,0
+APLE.US,D,20230202,000000,18,18.22,17.825,18.01,1644552,0
+APLE.US,D,20230203,000000,17.84,18,17.76,17.83,1225127,0
+APLE.US,D,20230206,000000,17.68,17.8,17.41,17.56,1146149,0
+APLE.US,D,20230207,000000,17.45,17.81,17.36,17.76,3289032,0
+APLE.US,D,20230208,000000,17.56,17.85,17.405,17.51,1642397,0
+APLE.US,D,20230209,000000,17.6,17.69,17.31,17.36,1357221,0
+APLE.US,D,20230210,000000,17.3,17.34,16.975,17.05,1791831,0
+APLE.US,D,20230213,000000,17.05,17.57,16.98,17.57,1686909,0
+APLE.US,D,20230214,000000,17.46,17.79,17.35,17.6,1674206,0
+APLE.US,D,20230215,000000,17.49,17.785,17.48,17.7,1376819,0
+APLE.US,D,20230216,000000,17.39,17.52,17.105,17.18,1869744,0
+APLE.US,D,20230217,000000,17.21,17.23,16.9,17.01,1415911,0
+APLE.US,D,20230221,000000,16.8,16.925,16.505,16.67,1720629,0
+APLE.US,D,20230222,000000,16.55,16.855,16.2,16.61,2436563,0
+APLE.US,D,20230223,000000,16.7,16.965,16.525,16.92,1106998,0
+APLE.US,D,20230224,000000,16.7,16.7902,16.53,16.68,1672543,0
+APLE.US,D,20230227,000000,16.84,16.955,16.64,16.64,1797381,0
+APLE.US,D,20230228,000000,16.68,16.915,16.5,16.51,1949096,0
+APLE.US,D,20230301,000000,16.61,16.935,16.46,16.82,2041036,0
+APLE.US,D,20230302,000000,16.75,16.915,16.64,16.83,1126753,0
+APLE.US,D,20230303,000000,16.94,17.1,16.825,16.9,1252324,0
+APLE.US,D,20230306,000000,17.01,17.01,16.63,16.74,1144227,0
+APLE.US,D,20230307,000000,16.76,16.8,16.3725,16.49,1001130,0
+APLE.US,D,20230308,000000,16.53,16.625,16.41,16.58,1144671,0
+APLE.US,D,20230309,000000,16.61,16.61,15.76,15.79,1387408,0
+APLE.US,D,20230310,000000,15.75,15.79,15.33,15.51,2339146,0
+APLE.US,D,20230313,000000,15.29,15.505,15.09,15.33,2555883,0
+APLE.US,D,20230314,000000,15.73,15.8,15.27,15.44,2319914,0
+APLE.US,D,20230315,000000,15.05,15.43,15.01,15.32,2268150,0
+APLE.US,D,20230316,000000,15.12,15.465,15.02,15.19,2095389,0
+APLE.US,D,20230317,000000,15.23,15.23,14.665,14.8,3404690,0
+APLE.US,D,20230320,000000,14.94,15.195,14.85,15.1,1662296,0
+APLE.US,D,20230321,000000,15.31,15.41,14.995,15.01,3581656,0
+APLE.US,D,20230322,000000,14.57,14.68,14.1,14.13,2801134,0
+APLE.US,D,20230323,000000,14.17,14.36,13.85,13.85,1680078,0
+APLE.US,D,20230324,000000,13.69,14.13,13.66,14.06,2626366,0
+APLE.US,D,20230327,000000,14.29,14.38,14.12,14.23,2169478,0
+APLE.US,D,20230328,000000,14.07,14.435,14.035,14.41,2495086,0
+APLE.US,D,20230329,000000,14.59,14.93,14.555,14.88,2530734,0
+APLE.US,D,20230330,000000,15.15,15.155,14.94,15.07,1691460,0
+APLE.US,D,20230331,000000,15.22,15.54,15.185,15.52,1696556,0
+APLE.US,D,20230403,000000,15.49,15.71,15.375,15.51,1629027,0
+APLE.US,D,20230404,000000,15.57,15.62,15.23,15.43,985523,0
+APLE.US,D,20230405,000000,15.29,15.39,15.19,15.29,1329518,0
+APLE.US,D,20230406,000000,15.43,15.445,15.24,15.36,1044511,0
+APLE.US,D,20230410,000000,15.36,15.5,15.245,15.4,1358642,0
+APLE.US,D,20230411,000000,15.49,15.66,15.46,15.54,1719976,0
+APLE.US,D,20230412,000000,15.7,15.73,15.4,15.4,2231209,0
+APLE.US,D,20230413,000000,15.43,15.74,15.4,15.67,1747757,0
+APLE.US,D,20230414,000000,15.7,15.83,15.475,15.64,1492542,0
+APLE.US,D,20230417,000000,15.64,16.025,15.575,16.01,3010080,0
+APLE.US,D,20230418,000000,15.99,16.105,15.765,15.9,1783345,0
+APLE.US,D,20230419,000000,15.83,15.8887,15.535,15.67,2039433,0
+APLE.US,D,20230420,000000,15.58,15.615,15.26,15.41,3897918,0
+APLE.US,D,20230421,000000,15.46,15.46,15.175,15.43,2663033,0
+APLE.US,D,20230424,000000,15.36,15.465,15.19,15.38,2702985,0
+APLE.US,D,20230425,000000,15.26,15.3,14.875,14.94,1804063,0
+APLE.US,D,20230426,000000,14.9,15.07,14.75,14.79,1337358,0
+APLE.US,D,20230427,000000,14.72,14.795,14.605,14.72,1923150,0
+APLE.US,D,20230428,000000,14.67,15.05,14.63,14.89,1707805,0
+APLE.US,D,20230501,000000,14.86,15.13,14.8,14.87,1810972,0
+APLE.US,D,20230502,000000,14.75,14.84,14.455,14.67,1928287,0
+APLE.US,D,20230503,000000,15.07,15.45,14.79,15.08,2223517,0
+APLE.US,D,20230504,000000,15.08,15.345,14.86,15.15,1637739,0
+APLE.US,D,20230505,000000,15.41,15.58,15.235,15.49,1332286,0
+APLE.US,D,20230508,000000,15.51,15.51,15.24,15.33,1172136,0
+APLE.US,D,20230509,000000,15.2,15.575,15.19,15.51,1299334,0
+APLE.US,D,20230510,000000,15.82,15.9,15.45,15.75,3754269,0
+APLE.US,D,20230511,000000,15.48,15.63,15.32,15.39,1180011,0
+APLE.US,D,20230512,000000,15.38,15.465,15.25,15.31,1025531,0
+APLE.US,D,20230515,000000,15.41,15.45,15.205,15.31,1392818,0
+APLE.US,D,20230516,000000,15.23,15.38,15.09,15.24,1636252,0
+APLE.US,D,20230517,000000,15.36,15.53,15.24,15.39,1108211,0
+APLE.US,D,20230518,000000,15.32,15.565,15.16,15.31,2161947,0
+APLE.US,D,20230519,000000,15.45,15.51,15.0714,15.2,1652039,0
+APLE.US,D,20230522,000000,15.22,15.25,14.905,15,1303967,0
+APLE.US,D,20230523,000000,15.04,15.06,14.835,14.91,1429150,0
+APLE.US,D,20230524,000000,14.86,14.92,14.55,14.6,1523215,0
+APLE.US,D,20230525,000000,14.55,14.6,14.215,14.54,2253258,0
+APLE.US,D,20230526,000000,14.51,14.59,14.42,14.51,2029467,0
+APLE.US,D,20230530,000000,14.5,14.605,14.43,14.54,1583537,0
+APLE.US,D,20230531,000000,14.55,14.6,14.375,14.53,1965211,0
+APLE.US,D,20230601,000000,14.63,14.8,14.51,14.77,1315888,0
+APLE.US,D,20230602,000000,15.03,15.435,14.99,15.37,1829771,0
+APLE.US,D,20230605,000000,15.28,15.53,15.17,15.21,1120031,0
+APLE.US,D,20230606,000000,15.17,15.47,15.145,15.34,1904952,0
+APLE.US,D,20230607,000000,15.49,15.64,15.415,15.54,2072245,0
+APLE.US,D,20230608,000000,15.47,15.725,15.27,15.65,1919586,0
+APLE.US,D,20230609,000000,15.6,15.66,15.41,15.5,1279977,0
+APLE.US,D,20230612,000000,15.49,15.5401,15.265,15.32,1158813,0
+APLE.US,D,20230613,000000,15.36,15.505,15.17,15.21,1489970,0
+APLE.US,D,20230614,000000,15.26,15.33,15.025,15.18,1243092,0
+APLE.US,D,20230615,000000,15.12,15.13,14.8,14.98,1323267,0
+APLE.US,D,20230616,000000,15.1,15.16,14.92,15.14,2484481,0
+APLE.US,D,20230620,000000,15.14,15.18,14.81,14.84,1009231,0
+APLE.US,D,20230621,000000,14.79,14.84,14.6,14.74,1117739,0
+APLE.US,D,20230622,000000,14.75,14.77,14.5025,14.64,924734,0
+APLE.US,D,20230623,000000,14.46,14.595,14.31,14.36,1903139,0
+APLE.US,D,20230626,000000,14.36,14.67,14.31,14.61,1244464,0
+APLE.US,D,20230627,000000,14.57,14.835,14.38,14.79,1014434,0
+APLE.US,D,20230628,000000,14.83,14.83,14.61,14.66,1025444,0
+APLE.US,D,20230629,000000,14.57,15.06,14.55,15.03,933371,0
+APLE.US,D,20230630,000000,15.16,15.175,14.965,15.11,1936997,0
+APLE.US,D,20230703,000000,15.04,15.48,15.01,15.47,631093,0
+APLE.US,D,20230705,000000,15.52,15.52,15.17,15.31,1324579,0
+APLE.US,D,20230706,000000,15.12,15.23,14.895,15.22,1327564,0
+APLE.US,D,20230707,000000,15.17,15.52,15.12,15.28,1530511,0
+APLE.US,D,20230710,000000,15.28,15.67,15.18,15.66,1411878,0
+APLE.US,D,20230711,000000,15.75,15.91,15.58,15.61,1700764,0
+APLE.US,D,20230712,000000,15.99,15.99,15.44,15.45,1612922,0
+APLE.US,D,20230713,000000,15.47,15.52,15.28,15.44,1564741,0
+APLE.US,D,20230714,000000,15.43,15.43,14.94,15.19,1703290,0
+APLE.US,D,20230717,000000,15.11,15.32,15.09,15.2,1246760,0
+APLE.US,D,20230718,000000,15.22,15.455,15.195,15.44,1466084,0
+APLE.US,D,20230719,000000,15.56,15.65,15.47,15.48,1313917,0
+APLE.US,D,20230720,000000,15.42,15.4754,15.035,15.09,2055877,0
+APLE.US,D,20230721,000000,15.17,15.275,15.13,15.17,1209827,0
+APLE.US,D,20230724,000000,15.2,15.2609,15.04,15.15,978369,0
+APLE.US,D,20230725,000000,15.15,15.21,15.05,15.11,1153816,0
+APLE.US,D,20230726,000000,15.135,15.305,15.08,15.14,1428968,0
+APLE.US,D,20230727,000000,15.25,15.28,15.04,15.06,1298866,0
+APLE.US,D,20230728,000000,15.07,15.525,15.07,15.45,1539476,0
+APLE.US,D,20230731,000000,15.42,15.68,15.375,15.5,1392159,0
+APLE.US,D,20230801,000000,15.44,15.47,15.09,15.3,2312863,0
+APLE.US,D,20230802,000000,15.13,15.215,14.92,15.01,1351945,0
+APLE.US,D,20230803,000000,14.89,14.89,14.445,14.71,2721561,0
+APLE.US,D,20230804,000000,14.91,15.43,14.82,15.02,2506000,0
+APLE.US,D,20230807,000000,14.97,15.31,14.85,15.25,1452272,0
+APLE.US,D,20230808,000000,15.12,15.22,14.91,15.13,1916646,0
+APLE.US,D,20230809,000000,15.19,15.4,15.095,15.32,1887470,0
+APLE.US,D,20230810,000000,15.4,15.42,15.015,15.09,1041096,0
+APLE.US,D,20230811,000000,15.07,15.11,14.845,14.92,1327985,0
+APLE.US,D,20230814,000000,14.9,14.92,14.78,14.88,793873,0
+APLE.US,D,20230815,000000,14.74,14.92,14.68,14.81,912451,0
+APLE.US,D,20230816,000000,14.84,14.985,14.73,14.74,735396,0
+APLE.US,D,20230817,000000,14.74,14.81,14.45,14.47,988791,0
+APLE.US,D,20230818,000000,14.34,14.76,14.33,14.71,1278682,0
+APLE.US,D,20230821,000000,14.68,14.68,14.47,14.52,1116600,0
+APLE.US,D,20230822,000000,14.58,14.66,14.41,14.65,903165,0
+APLE.US,D,20230823,000000,14.73,14.81,14.65,14.68,904150,0
+APLE.US,D,20230824,000000,14.68,14.85,14.54,14.55,960313,0
+APLE.US,D,20230825,000000,14.55,14.61,14.34,14.45,745375,0
+APLE.US,D,20230828,000000,14.56,15,14.56,14.9,1393563,0
+APLE.US,D,20230829,000000,14.88,15.25,14.825,15.25,1644602,0
+APLE.US,D,20230830,000000,15.13,15.18,14.975,15.07,806878,0
+APLE.US,D,20230831,000000,15.11,15.11,14.96,15.02,1289034,0
+APLE.US,D,20230901,000000,15.09,15.2,14.99,15.03,788325,0
+APLE.US,D,20230905,000000,15.88,16.155,15.71,15.76,7291441,0
+APLE.US,D,20230906,000000,15.74,16.01,15.73,16,5156069,0
+APLE.US,D,20230907,000000,15.92,16.13,15.85,16.03,3874022,0
+APLE.US,D,20230908,000000,16.05,16.195,15.99,16.15,3773384,0
+APLE.US,D,20230911,000000,16.2,16.2387,15.985,16.05,3457652,0
+APLE.US,D,20230912,000000,16,16.21,15.97,16.16,2237358,0
+APLE.US,D,20230913,000000,16.2,16.21,15.76,15.78,3340197,0
+APLE.US,D,20230914,000000,15.93,16.045,15.53,15.87,3747543,0
+APLE.US,D,20230915,000000,15.82,16.36,15.79,16.19,42325131,0
+APLE.US,D,20230918,000000,16.09,16.255,16,16.07,3556213,0
+APLE.US,D,20230919,000000,16.12,16.15,15.915,15.98,2118534,0
+APLE.US,D,20230920,000000,16.04,16.16,15.8,15.8,2096751,0
+APLE.US,D,20230921,000000,15.64,15.83,15.63,15.67,2142941,0
+APLE.US,D,20230922,000000,15.71,15.74,15.42,15.43,1731656,0
+APLE.US,D,20230925,000000,15.34,15.615,15.32,15.58,1433564,0
+APLE.US,D,20230926,000000,15.45,15.52,15.23,15.25,2140949,0
+APLE.US,D,20230927,000000,15.35,15.605,15.275,15.32,2505195,0
+APLE.US,D,20230928,000000,15.21,15.59,15.16,15.49,2615911,0
+APLE.US,D,20230929,000000,15.62,15.65,15.245,15.34,2432640,0
+APLE.US,D,20231002,000000,15.33,15.465,15.1,15.27,2685372,0
+APLE.US,D,20231003,000000,15.14,15.15,14.73,14.77,1519857,0
+APLE.US,D,20231004,000000,14.82,14.99,14.683,14.94,4215379,0
+APLE.US,D,20231005,000000,14.95,15.12,14.935,14.99,2313413,0
+APLE.US,D,20231006,000000,14.92,15.215,14.75,15.04,2115588,0
+APLE.US,D,20231009,000000,14.96,15.14,14.775,15.09,1678748,0
+APLE.US,D,20231010,000000,15.21,15.45,15.12,15.42,1894117,0
+APLE.US,D,20231011,000000,15.46,15.61,15.285,15.55,1698992,0
+APLE.US,D,20231012,000000,15.6,15.66,15.43,15.65,2132549,0
+APLE.US,D,20231013,000000,15.71,15.78,15.565,15.64,2044035,0
+APLE.US,D,20231016,000000,15.75,16.08,15.715,15.93,1717532,0
+APLE.US,D,20231017,000000,15.86,16.375,15.86,16.21,1784350,0
+APLE.US,D,20231018,000000,16.07,16.25,15.97,16.13,2133695,0
+APLE.US,D,20231019,000000,16.07,16.29,15.84,15.84,2337838,0
+APLE.US,D,20231020,000000,15.94,16,15.52,15.52,2628415,0
+APLE.US,D,20231023,000000,15.34,15.7384,15.225,15.49,2167180,0
+APLE.US,D,20231024,000000,15.61,15.75,15.495,15.59,1844928,0
+APLE.US,D,20231025,000000,15.45,15.58,15.33,15.33,1804492,0
+APLE.US,D,20231026,000000,15.4,15.625,15.309,15.44,1889990,0
+APLE.US,D,20231027,000000,15.42,15.54,14.815,14.93,2222791,0
+APLE.US,D,20231030,000000,15.09,15.42,15.075,15.34,1257698,0
+APLE.US,D,20231031,000000,15.43,15.69,15.25,15.68,2666244,0
+APLE.US,D,20231101,000000,15.73,15.84,15.4,15.82,2645988,0
+APLE.US,D,20231102,000000,16.04,16.69,16,16.66,2234726,0
+APLE.US,D,20231103,000000,16.89,17.025,16.75,16.86,2287336,0
+APLE.US,D,20231106,000000,16.78,16.87,16.64,16.76,2300941,0
+APLE.US,D,20231107,000000,16.68,16.8,16.5885,16.67,2112414,0
+APLE.US,D,20231108,000000,16.55,16.59,15.67,15.76,3892154,0
+APLE.US,D,20231109,000000,15.89,15.89,15.49,15.6,3195290,0
+APLE.US,D,20231110,000000,15.63,15.945,15.48,15.88,2316542,0
+APLE.US,D,20231113,000000,15.8,16.055,15.66,15.94,1307844,0
+APLE.US,D,20231114,000000,16.51,16.775,16.37,16.73,2156944,0
+APLE.US,D,20231115,000000,16.75,16.92,16.6,16.75,2021466,0
+APLE.US,D,20231116,000000,16.77,16.87,16.38,16.45,1523408,0
+APLE.US,D,20231117,000000,16.6,16.65,16.43,16.49,2954024,0
+APLE.US,D,20231120,000000,16.52,16.57,16.4,16.54,1203570,0
+APLE.US,D,20231121,000000,16.48,16.48,16.205,16.21,2343284,0
+APLE.US,D,20231122,000000,16.36,16.46,16.24,16.39,1278486,0
+APLE.US,D,20231124,000000,16.39,16.46,16.3,16.41,630663,0
+APLE.US,D,20231127,000000,16.42,16.67,16.28,16.62,2401793,0
+APLE.US,D,20231128,000000,16.61,16.7,16.435,16.61,3407083,0
+APLE.US,D,20231129,000000,16.6,16.71,16.44,16.45,3675715,0
+APLE.US,D,20231130,000000,16.45,16.79,16.33,16.67,2743016,0
+APLE.US,D,20231201,000000,16.54,17,16.51,16.88,1923110,0
+APLE.US,D,20231204,000000,16.82,17.065,16.7,16.92,1840321,0
+APLE.US,D,20231205,000000,16.88,16.8899,16.5005,16.62,1478320,0
+APLE.US,D,20231206,000000,16.74,16.835,16.42,16.51,2042446,0
+APLE.US,D,20231207,000000,16.49,16.92,16.4,16.91,1649664,0
+APLE.US,D,20231208,000000,16.62,16.95,16.62,16.9,2195725,0
+APLE.US,D,20231211,000000,16.92,17.13,16.92,17.03,1989658,0
+APLE.US,D,20231212,000000,17.01,17.215,16.96,16.96,2267910,0
+APLE.US,D,20231213,000000,16.94,17.21,16.72,17.16,3568327,0
+APLE.US,D,20231214,000000,17.42,17.9,17.33,17.41,5849067,0
+APLE.US,D,20231215,000000,17.42,17.64,16.95,17.14,7849832,0
+APLE.US,D,20231218,000000,17.2,17.29,16.92,16.99,4196703,0
+APLE.US,D,20231219,000000,17.21,17.42,16.89,16.96,7540564,0
+APLE.US,D,20231220,000000,16.99,17.09,16.8,16.87,4174649,0
+APLE.US,D,20231221,000000,17.01,17.1,16.795,16.93,2969867,0
+APLE.US,D,20231222,000000,17,17.3,16.92,16.92,3918386,0
+APLE.US,D,20231226,000000,16.98,17.11,16.87,16.99,2375021,0
+APLE.US,D,20231227,000000,16.96,17.1,16.918,17.02,1771206,0
+APLE.US,D,20231228,000000,16.88,17.055,16.81,16.86,1558486,0
+APLE.US,D,20231229,000000,16.82,16.89,16.6,16.61,1996279,0
+APLE.US,D,20240102,000000,16.59,16.93,16.49,16.85,2629288,0
+APLE.US,D,20240103,000000,16.67,17.05,16.58,16.79,2946488,0
+APLE.US,D,20240104,000000,16.87,16.995,16.76,16.86,3172812,0
+APLE.US,D,20240105,000000,16.78,17.075,16.75,16.86,1959807,0
+APLE.US,D,20240108,000000,16.67,16.98,16.67,16.98,2178738,0
+APLE.US,D,20240109,000000,16.8,16.8637,16.51,16.52,1379355,0
+APLE.US,D,20240110,000000,16.52,16.6,16.4,16.46,1838738,0
+APLE.US,D,20240111,000000,16.35,16.55,16.28,16.51,2068132,0
+APLE.US,D,20240112,000000,16.71,16.73,16.37,16.46,1487205,0
+APLE.US,D,20240116,000000,16.31,16.405,16.24,16.29,2098368,0
+APLE.US,D,20240117,000000,16.04,16.2,15.945,16.16,3851734,0
+APLE.US,D,20240118,000000,16.26,16.26,16.005,16.16,2038631,0
+APLE.US,D,20240119,000000,16.28,16.51,16.1,16.5,2264413,0
+APLE.US,D,20240122,000000,16.62,16.695,16.5,16.6,2488160,0
+APLE.US,D,20240123,000000,16.72,16.75,16.31,16.36,2340549,0
+APLE.US,D,20240124,000000,16.54,16.58,16.16,16.18,1916322,0
+APLE.US,D,20240125,000000,16.43,16.455,16.205,16.41,1730239,0
+APLE.US,D,20240126,000000,16.5,16.62,16.44,16.52,1301280,0
+APLE.US,D,20240129,000000,16.48,16.725,16.41,16.7,1898802,0
+APLE.US,D,20240130,000000,16.51,16.64,16.4795,16.48,1470722,0
+APLE.US,D,20240131,000000,16.48,16.5,16.05,16.06,2478348,0
+APLE.US,D,20240201,000000,16.07,16.4,15.985,16.39,2059238,0
+APLE.US,D,20240202,000000,16.18,16.37,16.05,16.23,1554378,0
+APLE.US,D,20240205,000000,16.01,16.13,15.89,15.99,1616316,0
+APLE.US,D,20240206,000000,15.94,16.155,15.91,15.99,1414936,0
+APLE.US,D,20240207,000000,16.03,16.0399,15.81,15.94,1568342,0
+APLE.US,D,20240208,000000,15.88,16.07,15.86,16.06,986914,0
+APLE.US,D,20240209,000000,16.13,16.13,15.89,16.12,1337610,0
+APLE.US,D,20240212,000000,16.19,16.31,16.15,16.22,1243201,0
+APLE.US,D,20240213,000000,15.73,15.83,15.475,15.65,1668561,0
+APLE.US,D,20240214,000000,15.78,15.97,15.62,15.79,2686771,0
+APLE.US,D,20240215,000000,15.94,16.17,15.88,16.17,2256710,0
+APLE.US,D,20240216,000000,15.95,16.0789,15.82,15.93,2240457,0
+APLE.US,D,20240220,000000,15.76,16.085,15.66,15.91,2467051,0
+APLE.US,D,20240221,000000,15.89,16.28,15.89,16.2,2175813,0
+APLE.US,D,20240222,000000,16.18,16.3,15.84,16.27,3494917,0
+APLE.US,D,20240223,000000,16.27,16.67,16.24,16.25,2837045,0
+APLE.US,D,20240226,000000,16.25,16.3,15.86,15.98,2702783,0
+APLE.US,D,20240227,000000,16.05,16.14,15.89,16,2706252,0
+APLE.US,D,20240228,000000,15.81,16.265,15.79,16.06,2470606,0
+APLE.US,D,20240229,000000,16.21,16.27,15.98,16.09,2854889,0
+APLE.US,D,20240301,000000,16.18,16.43,16.11,16.34,1889966,0
+APLE.US,D,20240304,000000,16.28,16.7,16.27,16.68,2642263,0
+APLE.US,D,20240305,000000,16.55,16.7,16.45,16.46,1441369,0
+APLE.US,D,20240306,000000,16.62,16.69,16.405,16.45,1103550,0
+APLE.US,D,20240307,000000,16.6,16.6302,16.385,16.51,1334335,0
+APLE.US,D,20240308,000000,16.66,16.89,16.58,16.87,1619237,0
+APLE.US,D,20240311,000000,16.81,16.985,16.75,16.78,2137413,0
+APLE.US,D,20240312,000000,16.75,16.985,16.68,16.75,2091588,0
+APLE.US,D,20240313,000000,16.69,16.84,16.41,16.49,2550815,0
+APLE.US,D,20240314,000000,16.39,16.51,16.19,16.3,2570397,0
+APLE.US,D,20240315,000000,16.16,16.37,16.06,16.18,3619797,0
+APLE.US,D,20240318,000000,16.2,16.56,16.1565,16.47,1382132,0
+APLE.US,D,20240319,000000,16.42,16.54,16.37,16.51,1123278,0
+APLE.US,D,20240320,000000,16.4,16.545,16.32,16.52,1167195,0
+APLE.US,D,20240321,000000,16.58,16.8,16.54,16.74,1458561,0
+APLE.US,D,20240322,000000,16.8,16.83,16.465,16.48,953569,0
+APLE.US,D,20240325,000000,16.58,16.59,16.26,16.26,1053328,0
+APLE.US,D,20240326,000000,16.33,16.395,16.25,16.25,1028764,0
+APLE.US,D,20240327,000000,16.34,16.52,16.29,16.52,1418733,0
+APLE.US,D,20240328,000000,16.55,16.595,16.23,16.38,1900182,0
+APLE.US,D,20240401,000000,16.36,16.505,16.23,16.31,1313080,0
+APLE.US,D,20240402,000000,16.11,16.25,16.04,16.25,2172645,0
+APLE.US,D,20240403,000000,16.18,16.18,16,16.05,1661683,0
+APLE.US,D,20240404,000000,16.24,16.28,15.85,15.99,1564548,0
+APLE.US,D,20240405,000000,15.99,16.09,15.91,16.06,1559097,0
+APLE.US,D,20240408,000000,16.05,16.32,16.03,16.21,1133537,0
+APLE.US,D,20240409,000000,16.22,16.285,16.03,16.16,1082663,0
+APLE.US,D,20240410,000000,15.87,15.985,15.69,15.75,1619975,0
+APLE.US,D,20240411,000000,15.85,15.98,15.72,15.91,981916,0
+APLE.US,D,20240412,000000,15.81,15.9295,15.735,15.82,974330,0
+APLE.US,D,20240415,000000,15.94,15.975,15.55,15.62,1160386,0
+APLE.US,D,20240416,000000,15.56,15.66,15.31,15.33,2154644,0
+APLE.US,D,20240417,000000,15.36,15.42,14.955,14.97,1610897,0
+APLE.US,D,20240418,000000,15.04,15.075,14.86,14.93,1383527,0
+APLE.US,D,20240419,000000,14.92,15.16,14.92,15.145,1778805,0
+APLE.US,D,20240422,000000,15.15,15.44,15.0999,15.42,1545505,0
+APLE.US,D,20240423,000000,15.39,15.61,15.36,15.47,1318236,0
+APLE.US,D,20240424,000000,15.42,15.47,15.235,15.27,1541099,0
+APLE.US,D,20240425,000000,15.11,15.24,14.975,15,1814243,0
+APLE.US,D,20240426,000000,15.03,15.15,14.905,15,2319120,0
+APLE.US,D,20240429,000000,15.01,15.09,14.92,15.08,1772572,0
+APLE.US,D,20240430,000000,14.99,15.02,14.73,14.76,2024642,0
+APLE.US,D,20240501,000000,14.81,15.14,14.79,14.85,2019851,0
+APLE.US,D,20240502,000000,14.99,14.99,14.6268,14.67,1863607,0
+APLE.US,D,20240503,000000,14.9,14.99,14.635,14.68,1949041,0
+APLE.US,D,20240506,000000,14.78,14.85,14.67,14.8,1604769,0
+APLE.US,D,20240507,000000,15.05,15.12,14.83,14.86,2255859,0
+APLE.US,D,20240508,000000,14.8,14.86,14.605,14.71,1817638,0
+APLE.US,D,20240509,000000,14.75,14.865,14.7,14.85,2854060,0
+APLE.US,D,20240510,000000,14.88,14.925,14.68,14.84,3098489,0
+APLE.US,D,20240513,000000,14.97,15.06,14.78,14.89,2142300,0
+APLE.US,D,20240514,000000,15.04,15.08,14.7401,14.79,4115323,0
+APLE.US,D,20240515,000000,14.99,15,14.65,14.66,3207956,0
+APLE.US,D,20240516,000000,14.67,14.755,14.6,14.72,2636033,0
+APLE.US,D,20240517,000000,14.79,14.91,14.55,14.61,2484459,0
+APLE.US,D,20240520,000000,14.61,14.925,14.61,14.79,2774094,0
+APLE.US,D,20240521,000000,14.78,14.83,14.62,14.67,2178879,0
+APLE.US,D,20240522,000000,14.66,14.78,14.54,14.56,1422842,0
+APLE.US,D,20240523,000000,14.54,14.57,14.32,14.34,1897765,0
+APLE.US,D,20240524,000000,14.45,14.65,14.43,14.47,2344145,0
+APLE.US,D,20240528,000000,14.58,14.58,14.29,14.35,2193973,0
+APLE.US,D,20240529,000000,14.23,14.25,14.08,14.17,3010206,0
+APLE.US,D,20240530,000000,14.28,14.34,14.13,14.21,1910494,0
+APLE.US,D,20240531,000000,14.18,14.47,14.13,14.44,4154210,0
+APLE.US,D,20240603,000000,14.43,14.6,14.34,14.6,3926253,0
+APLE.US,D,20240604,000000,14.53,14.66,14.41,14.45,1849518,0
+APLE.US,D,20240605,000000,14.48,14.5,14.225,14.31,1754287,0
+APLE.US,D,20240606,000000,14.3,14.455,14.23,14.4,1684999,0
+APLE.US,D,20240607,000000,14.26,14.385,14.21,14.23,2592794,0
+APLE.US,D,20240610,000000,14.06,14.365,13.96,14.3,2243362,0
+APLE.US,D,20240611,000000,14.25,14.425,14.25,14.32,3809628,0
+APLE.US,D,20240612,000000,14.62,14.91,14.595,14.69,4442050,0
+APLE.US,D,20240613,000000,14.71,14.74,14.515,14.67,2407327,0
+APLE.US,D,20240614,000000,14.565,14.6105,14.3901,14.44,1710194,0
+APLE.US,D,20240617,000000,14.44,14.63,14.415,14.62,1622106,0
+APLE.US,D,20240618,000000,14.67,14.76,14.46,14.49,1740407,0
+APLE.US,D,20240620,000000,14.43,14.59,14.35,14.54,1773214,0
+APLE.US,D,20240621,000000,14.57,14.69,14.475,14.59,4969767,0
+APLE.US,D,20240624,000000,14.64,14.76,14.54,14.54,1490482,0
+APLE.US,D,20240625,000000,14.54,14.5699,14.355,14.36,1296072,0
+APLE.US,D,20240626,000000,14.29,14.36,14.18,14.27,2072092,0
+APLE.US,D,20240627,000000,14.25,14.35,14.17,14.35,1473623,0
+APLE.US,D,20240628,000000,14.33,14.56,14.26,14.54,5455618,0
+APLE.US,D,20240701,000000,14.55,14.56,14.245,14.28,1634192,0
+APLE.US,D,20240702,000000,14.28,14.325,14.22,14.28,1160557,0
+APLE.US,D,20240703,000000,14.34,14.36,14.2,14.21,659631,0
+APLE.US,D,20240705,000000,14.2,14.22,14.085,14.2,1456790,0
+APLE.US,D,20240708,000000,14.3,14.32,14.1,14.13,1344887,0
+APLE.US,D,20240709,000000,14.09,14.165,13.95,13.97,2995616,0
+APLE.US,D,20240710,000000,14.06,14.19,14,14.16,2023716,0
+APLE.US,D,20240711,000000,14.33,14.455,14.28,14.28,2117491,0
+APLE.US,D,20240712,000000,14.43,14.58,14.32,14.55,2235584,0
+APLE.US,D,20240715,000000,14.65,14.86,14.5699,14.74,2012020,0
+APLE.US,D,20240716,000000,14.87,15.08,14.745,15.06,2338299,0
+APLE.US,D,20240717,000000,15.01,15.39,15.01,15.3,3398418,0
+APLE.US,D,20240718,000000,15.22,15.45,14.815,14.86,1662952,0
+APLE.US,D,20240719,000000,14.82,14.975,14.7,14.93,1972843,0
+APLE.US,D,20240722,000000,14.98,15.06,14.76,15.02,1741683,0
+APLE.US,D,20240723,000000,14.96,15.28,14.92,15.23,1651550,0
+APLE.US,D,20240724,000000,15.28,15.36,14.78,14.81,2519924,0
+APLE.US,D,20240725,000000,14.77,14.9,14.585,14.64,2322447,0
+APLE.US,D,20240726,000000,14.83,15.05,14.72,14.99,1712282,0
+APLE.US,D,20240729,000000,15.05,15.09,14.915,15,1464696,0
+APLE.US,D,20240730,000000,15.04,15.27,15.03,15.21,2756124,0
+APLE.US,D,20240731,000000,15.23,15.23,14.79,14.79,3616174,0
+APLE.US,D,20240801,000000,14.84,14.92,14.475,14.61,2435909,0
+APLE.US,D,20240802,000000,14.39,14.6,14.17,14.48,2881005,0
+APLE.US,D,20240805,000000,13.97,14.34,13.925,13.96,4699110,0
+APLE.US,D,20240806,000000,14.01,14.28,13.72,14.03,3089413,0
+APLE.US,D,20240807,000000,14.13,14.155,13.845,14,2338341,0
+APLE.US,D,20240808,000000,14.07,14.11,13.98,14.03,1347805,0
+APLE.US,D,20240809,000000,13.99,14.085,13.89,14.05,2472916,0
+APLE.US,D,20240812,000000,14.1,14.125,13.68,13.7,2427949,0
+APLE.US,D,20240813,000000,13.79,13.88,13.6001,13.84,2026855,0
+APLE.US,D,20240814,000000,13.85,14.02,13.85,13.92,1983975,0
+APLE.US,D,20240815,000000,14.15,14.37,14.03,14.29,2870176,0
+APLE.US,D,20240816,000000,14.24,14.37,14.205,14.26,2159750,0
+APLE.US,D,20240819,000000,14.25,14.415,14.24,14.38,1395508,0
+APLE.US,D,20240820,000000,14.35,14.35,14.09,14.09,1897497,0
+APLE.US,D,20240821,000000,14.2,14.29,14.065,14.27,1454360,0
+APLE.US,D,20240822,000000,14.24,14.35,14.12,14.27,2066882,0
+APLE.US,D,20240823,000000,14.37,14.62,14.3,14.5,1538909,0
+APLE.US,D,20240826,000000,14.6,14.67,14.41,14.42,1657244,0
+APLE.US,D,20240827,000000,14.36,14.5,14.28,14.3,1196233,0
+APLE.US,D,20240828,000000,14.24,14.39,14.23,14.26,1537568,0
+APLE.US,D,20240829,000000,14.375,14.495,14.29,14.33,1985003,0
+APLE.US,D,20240830,000000,14.33,14.45,14.225,14.44,2386796,0
+APLE.US,D,20240903,000000,14.34,14.4,14.21,14.26,2504252,0
+APLE.US,D,20240904,000000,14.26,14.44,14.075,14.08,2222317,0
+APLE.US,D,20240905,000000,14.09,14.1624,13.905,13.93,2392675,0
+APLE.US,D,20240906,000000,13.92,14.12,13.85,13.96,3162253,0
+APLE.US,D,20240909,000000,13.95,14.2,13.805,14.07,3652420,0
+APLE.US,D,20240910,000000,14.07,14.12,13.89,14.02,2835182,0
+APLE.US,D,20240911,000000,13.91,14.06,13.8,14.04,1735450,0
+APLE.US,D,20240912,000000,14.11,14.175,13.955,14.17,1269015,0
+APLE.US,D,20240913,000000,14.26,14.3,14.15,14.28,1518921,0
+APLE.US,D,20240916,000000,14.34,14.435,14.26,14.34,1762544,0
+APLE.US,D,20240917,000000,14.43,14.58,14.335,14.38,2065952,0
+APLE.US,D,20240918,000000,14.41,14.69,14.325,14.46,1892944,0
+APLE.US,D,20240919,000000,14.71,15.2,14.64,15.18,2414125,0
+APLE.US,D,20240920,000000,15.08,15.445,15.01,15.35,5585420,0
+APLE.US,D,20240923,000000,15.35,15.405,15.15,15.2,1546630,0
+APLE.US,D,20240924,000000,15.2,15.315,15.14,15.25,1780239,0
+APLE.US,D,20240925,000000,15.26,15.295,14.945,14.98,1325505,0
+APLE.US,D,20240926,000000,15.09,15.19,14.985,15.09,1570735,0
+APLE.US,D,20240927,000000,15.24,15.315,15.025,15.14,1523059,0
+APLE.US,D,20240930,000000,15,15.035,14.7,14.85,1799916,0
+APLE.US,D,20241001,000000,14.84,14.9,14.64,14.8,1296371,0
+APLE.US,D,20241002,000000,14.73,14.955,14.71,14.8,1521057,0
+APLE.US,D,20241003,000000,14.72,14.72,14.465,14.68,1136117,0
+APLE.US,D,20241004,000000,14.88,15.21,14.85,15.2,1507985,0
+APLE.US,D,20241007,000000,15.12,15.225,15.06,15.1,2376355,0
+APLE.US,D,20241008,000000,15.15,15.23,14.755,15.17,2361995,0
+APLE.US,D,20241009,000000,15.17,15.245,15.05,15.1,1874430,0
+APLE.US,D,20241010,000000,15,15.14,14.955,15.06,2792238,0
+APLE.US,D,20241011,000000,15.06,15.26,14.995,15.19,2777101,0
+APLE.US,D,20241014,000000,15.15,15.15,14.9699,14.99,1416326,0
+APLE.US,D,20241015,000000,14.97,15.22,14.95,15.01,1650215,0
+APLE.US,D,20241016,000000,15.05,15.275,15.03,15.24,1368261,0
+APLE.US,D,20241017,000000,15.23,15.25,15.1,15.23,1321567,0
+APLE.US,D,20241018,000000,15.26,15.27,14.96,15,1131235,0
+APLE.US,D,20241021,000000,14.98,15.02,14.86,14.99,1528111,0
+APLE.US,D,20241022,000000,14.98,15.015,14.865,14.89,1722420,0
+APLE.US,D,20241023,000000,14.8,14.83,14.6,14.69,1445956,0
+APLE.US,D,20241024,000000,14.74,14.935,14.68,14.93,1105943,0
+APLE.US,D,20241025,000000,15.01,15.08,14.865,14.89,1068921,0
+APLE.US,D,20241028,000000,15,15.165,14.99,15.1,1290433,0
+APLE.US,D,20241029,000000,15.04,15.21,14.97,15.18,1633467,0
+APLE.US,D,20241030,000000,15.14,15.38,15.13,15.25,1960532,0
+APLE.US,D,20241031,000000,15.19,15.1903,14.755,14.77,1931781,0
+APLE.US,D,20241101,000000,14.8,14.95,14.67,14.68,1232329,0
+APLE.US,D,20241104,000000,14.68,14.85,14.625,14.73,1726971,0
+APLE.US,D,20241105,000000,14.59,14.94,14.37,14.76,2121640,0
+APLE.US,D,20241106,000000,15.39,15.83,15.3,15.74,4418013,0
+APLE.US,D,20241107,000000,15.7,15.89,15.6,15.61,1834334,0
+APLE.US,D,20241108,000000,15.65,15.975,15.55,15.93,2359797,0
+APLE.US,D,20241111,000000,15.96,16.24,15.86,15.99,2364734,0
+APLE.US,D,20241112,000000,15.91,16.07,15.81,15.9,1995043,0
+APLE.US,D,20241113,000000,15.945,16.0291,15.82,15.89,1468886,0
+APLE.US,D,20241114,000000,15.935,16.045,15.59,15.59,1824507,0
+APLE.US,D,20241115,000000,15.72,15.84,15.46,15.5,1153587,0
+APLE.US,D,20241118,000000,15.54,15.595,15.4,15.52,1265391,0
+APLE.US,D,20241119,000000,15.44,15.49,15.31,15.44,1226271,0
+APLE.US,D,20241120,000000,15.38,15.58,15.295,15.37,1477320,0
+APLE.US,D,20241121,000000,15.46,15.785,15.415,15.74,1060601,0
+APLE.US,D,20241122,000000,15.8,16.17,15.77,16.11,1923326,0
+APLE.US,D,20241125,000000,16.18,16.5,16.17,16.32,1955631,0
+APLE.US,D,20241126,000000,16.17,16.2799,16.07,16.17,1602174,0
+APLE.US,D,20241127,000000,16.28,16.325,16.14,16.2,2012950,0
+APLE.US,D,20241129,000000,16.15,16.28,16.09,16.11,1021888,0
+APLE.US,D,20241202,000000,16.15,16.21,15.94,16.11,1740908,0
+APLE.US,D,20241203,000000,16.23,16.43,16.175,16.22,2011683,0
+APLE.US,D,20241204,000000,16.25,16.3,15.965,16.09,2162294,0
+APLE.US,D,20241205,000000,16.1,16.18,15.95,15.97,2177479,0
+APLE.US,D,20241206,000000,16.03,16.125,15.99,16.05,1134256,0
+APLE.US,D,20241209,000000,16.185,16.3,16.12,16.17,1132646,0
+APLE.US,D,20241210,000000,16.13,16.37,16.04,16.26,2216476,0
+APLE.US,D,20241211,000000,16.33,16.435,16.18,16.24,2385786,0
+APLE.US,D,20241212,000000,16.217,16.275,16.09,16.1,1414562,0
+APLE.US,D,20241213,000000,16.04,16.07,15.89,16.05,1532091,0
+APLE.US,D,20241216,000000,15.975,16.285,15.95,16.19,1184465,0
+APLE.US,D,20241217,000000,16.11,16.25,15.92,16.02,1336533,0
+APLE.US,D,20241218,000000,16.02,16.09,15.175,15.25,1651478,0
+APLE.US,D,20241219,000000,15.37,15.56,15.255,15.34,1688907,0
+APLE.US,D,20241220,000000,15.205,15.76,15.16,15.61,5723452,0
+APLE.US,D,20241223,000000,15.6,15.71,15.485,15.61,865614,0
+APLE.US,D,20241224,000000,15.59,15.71,15.52,15.71,422755,0
+APLE.US,D,20241226,000000,15.61,15.8,15.57,15.76,1570563,0
+APLE.US,D,20241227,000000,15.66,15.81,15.42,15.44,1217036,0
+APLE.US,D,20241230,000000,15.36,15.48,15.185,15.43,1188383,0
+APLE.US,D,20241231,000000,15.39,15.5099,15.2901,15.35,1210489,0
+APLE.US,D,20250102,000000,15.37,15.42,15.035,15.14,1154905,0
+APLE.US,D,20250103,000000,15.17,15.195,14.97,15.16,1309786,0
+APLE.US,D,20250106,000000,15.17,15.17,14.77,14.83,3111608,0
+APLE.US,D,20250107,000000,14.87,14.91,14.505,14.62,3178437,0
+APLE.US,D,20250108,000000,14.52,14.65,14.45,14.55,2031177,0
+APLE.US,D,20250110,000000,14.32,14.705,14.23,14.58,1430119,0
+APLE.US,D,20250113,000000,14.485,14.65,14.485,14.61,981008,0
+APLE.US,D,20250114,000000,14.67,14.84,14.62,14.84,1186369,0
+APLE.US,D,20250115,000000,15.18,15.3,15.12,15.16,2153053,0
+APLE.US,D,20250116,000000,15.17,15.245,15.07,15.09,1743085,0
+APLE.US,D,20250117,000000,15.2,15.275,15.03,15.04,1578899,0
+APLE.US,D,20250121,000000,15.17,15.3,15.11,15.27,1383333,0
+APLE.US,D,20250122,000000,15.17,15.252,15.07,15.18,1554499,0
+APLE.US,D,20250123,000000,15.12,15.27,15.11,15.26,1362180,0
+APLE.US,D,20250124,000000,15.245,15.37,15.13,15.16,1204872,0
+APLE.US,D,20250127,000000,15.4,15.79,15.35,15.59,2436506,0
+APLE.US,D,20250128,000000,15.57,16.015,15.57,15.7,2205155,0
+APLE.US,D,20250129,000000,15.67,15.7625,15.345,15.39,1829523,0
+APLE.US,D,20250130,000000,15.54,15.68,15.415,15.52,1412293,0
+APLE.US,D,20250131,000000,15.49,15.59,15.35,15.44,1413813,0
+APLE.US,D,20250203,000000,15.19,15.47,15.06,15.34,1769138,0
+APLE.US,D,20250204,000000,15.31,15.475,15.225,15.39,918135,0
+APLE.US,D,20250205,000000,15.4874,15.49,15.345,15.44,1524145,0
+APLE.US,D,20250206,000000,15.49,15.85,15.48,15.85,1607497,0
+APLE.US,D,20250207,000000,15.83,15.86,15.595,15.67,1831550,0
+APLE.US,D,20250210,000000,15.645,15.65,15.23,15.32,2071667,0
+APLE.US,D,20250211,000000,15.245,15.37,15.085,15.3,1299282,0
+APLE.US,D,20250212,000000,15.09,15.28,15.035,15.24,1241835,0
+APLE.US,D,20250213,000000,15.28,15.405,15.19,15.31,1359904,0
+APLE.US,D,20250214,000000,15.38,15.45,15.215,15.23,1459058,0
+APLE.US,D,20250218,000000,15.2,15.385,15.16,15.38,3149875,0
+APLE.US,D,20250219,000000,15.25,15.435,15.21,15.36,1529235,0
+APLE.US,D,20250220,000000,15.3,15.3,14.98,15.27,3064694,0
+APLE.US,D,20250221,000000,15.415,15.43,14.705,14.76,2762276,0
+APLE.US,D,20250224,000000,14.88,14.91,14.55,14.62,3822255,0
+APLE.US,D,20250225,000000,14.64,14.655,14.23,14.39,2952515,0
+APLE.US,D,20250226,000000,14.445,14.67,14.34,14.47,2914833,0
+APLE.US,D,20250227,000000,14.524,14.73,14.502,14.56,1657055,0
+APLE.US,D,20250228,000000,14.54,14.93,14.54,14.81,3529484,0
+APLE.US,D,20250303,000000,14.775,14.96,14.54,14.57,2490242,0
+APLE.US,D,20250304,000000,14.5,14.64,14.325,14.5,4179757,0
+APLE.US,D,20250305,000000,14.49,14.68,14.43,14.55,3346765,0
+APLE.US,D,20250306,000000,14.445,14.58,14.35,14.36,3141198,0
+APLE.US,D,20250307,000000,14.35,14.68,14.34,14.67,2781920,0
+APLE.US,D,20250310,000000,14.625,14.71,14.1,14.18,3952316,0
+APLE.US,D,20250311,000000,14.28,14.32,13.68,13.7,5921176,0
+APLE.US,D,20250312,000000,13.815,13.8427,13.4601,13.64,3182373,0
+APLE.US,D,20250313,000000,13.73,13.8,13.105,13.15,3461076,0
+APLE.US,D,20250314,000000,13.28,13.55,13.22,13.53,2128639,0
+APLE.US,D,20250317,000000,13.565,13.835,13.54,13.77,2210799,0
+APLE.US,D,20250318,000000,13.69,13.69,13.405,13.44,2430573,0
+APLE.US,D,20250319,000000,13.48,13.71,13.465,13.6,1780778,0
+APLE.US,D,20250320,000000,13.51,13.69,13.46,13.51,1772706,0
+APLE.US,D,20250321,000000,13.356,13.36,13.01,13.33,4400350,0
+APLE.US,D,20250324,000000,13.43,13.55,13.255,13.38,2145167,0
+APLE.US,D,20250325,000000,13.49,13.49,13.125,13.22,2062016,0
+APLE.US,D,20250326,000000,13.25,13.45,13.14,13.19,2041363,0
+APLE.US,D,20250327,000000,13.16,13.165,12.93,12.99,1869816,0
+APLE.US,D,20250328,000000,13.03,13.03,12.76,12.87,1975390,0
+APLE.US,D,20250331,000000,12.72,12.94,12.65,12.91,2636077,0
+APLE.US,D,20250401,000000,12.915,13.05,12.78,12.92,2257032,0
+APLE.US,D,20250402,000000,12.75,13.06,12.75,12.9,4535858,0
+APLE.US,D,20250403,000000,12.7,12.7,11.585,11.7,6584641,0
+APLE.US,D,20250404,000000,11.51,11.672,11.105,11.51,4306840,0
+APLE.US,D,20250407,000000,11.16,11.67,10.69,11.09,6320936,0
+APLE.US,D,20250408,000000,11.48,11.53,10.525,10.66,4662319,0
+APLE.US,D,20250409,000000,10.505,12.265,10.44,12.19,7283228,0
+APLE.US,D,20250410,000000,11.826,11.98,11.035,11.3,4917283,0
+APLE.US,D,20250411,000000,11.29,11.5682,11.03,11.47,2632925,0
+APLE.US,D,20250414,000000,11.69,11.695,11.195,11.5,2028341,0
+APLE.US,D,20250415,000000,11.5,11.66,11.4441,11.5,2006974,0
+APLE.US,D,20250416,000000,11.47,11.7,11.42,11.52,2722666,0
+APLE.US,D,20250417,000000,11.53,11.91,11.53,11.88,2900778,0
+APLE.US,D,20250421,000000,11.71,11.825,11.54,11.81,2643832,0
+APLE.US,D,20250422,000000,11.9,11.99,11.66,11.83,2191986,0
+APLE.US,D,20250423,000000,12.3,12.418,11.76,11.78,2187962,0
+APLE.US,D,20250424,000000,11.76,11.995,11.71,11.92,2292682,0
+APLE.US,D,20250425,000000,11.83,11.9,11.7599,11.89,1890350,0
+APLE.US,D,20250428,000000,11.92,12.09,11.745,11.94,2415823,0
+APLE.US,D,20250429,000000,11.88,11.94,11.765,11.85,2189076,0
+APLE.US,D,20250430,000000,11.665,11.8,11.53,11.77,2541623,0
+APLE.US,D,20250501,000000,11.88,12.04,11.69,11.72,3588366,0
+APLE.US,D,20250502,000000,11.82,11.96,11.565,11.74,4738226,0
+APLE.US,D,20250505,000000,11.65,11.735,11.48,11.49,3765826,0
+APLE.US,D,20250506,000000,11.45,11.49,11.26,11.31,4094529,0
+APLE.US,D,20250507,000000,11.35,11.52,11.29,11.36,3069399,0
+APLE.US,D,20250508,000000,11.533,11.695,11.425,11.61,2134298,0
+APLE.US,D,20250509,000000,11.72,11.775,11.565,11.74,1842182,0
+APLE.US,D,20250512,000000,12.21,12.48,12.04,12.22,4232657,0
+APLE.US,D,20250513,000000,12.32,12.5,12.155,12.29,4286923,0
+APLE.US,D,20250514,000000,12.29,12.34,12.12,12.14,2288355,0
+APLE.US,D,20250515,000000,12.075,12.075,11.935,12.01,1679120,0
+APLE.US,D,20250516,000000,12.065,12.21,11.965,12.2,2240913,0
+APLE.US,D,20250519,000000,11.99,12.065,11.915,12.05,1375808,0
+APLE.US,D,20250520,000000,12,12,11.775,11.8,2468024,0
+APLE.US,D,20250521,000000,11.71,11.73,11.505,11.59,3610944,0
+APLE.US,D,20250522,000000,11.56,11.615,11.4,11.58,3090281,0
+APLE.US,D,20250523,000000,11.4,11.49,11.35,11.47,2427357,0
+APLE.US,D,20250527,000000,11.63,11.8,11.455,11.78,2580864,0
+APLE.US,D,20250528,000000,11.78,11.83,11.695,11.79,2676688,0
+APLE.US,D,20250529,000000,11.835,11.91,11.69,11.86,2834468,0
+APLE.US,D,20250530,000000,11.71,11.765,11.535,11.59,6141042,0
+APLE.US,D,20250602,000000,11.65,11.72,11.2907,11.65,3427141,0
+APLE.US,D,20250603,000000,11.595,11.75,11.54,11.62,2488514,0
+APLE.US,D,20250604,000000,11.69,11.695,11.45,11.52,2704681,0
+APLE.US,D,20250605,000000,11.5,11.665,11.43,11.57,2646615,0
+APLE.US,D,20250606,000000,11.74,11.78,11.655,11.77,2807548,0
+APLE.US,D,20250609,000000,11.75,11.88,11.67,11.73,3981390,0
+APLE.US,D,20250610,000000,11.865,11.99,11.78,11.87,2361645,0
+APLE.US,D,20250611,000000,11.96,12.005,11.63,11.65,3469287,0
+APLE.US,D,20250612,000000,11.57,11.75,11.5,11.6,4019509,0
+APLE.US,D,20250613,000000,11.52,11.59,11.36,11.41,5280248,0
+APLE.US,D,20250616,000000,11.56,11.65,11.485,11.57,3104213,0
+APLE.US,D,20250617,000000,11.5,11.62,11.4,11.52,3724058,0
+APLE.US,D,20250618,000000,11.505,11.77,11.48,11.58,3195426,0
+APLE.US,D,20250620,000000,11.695,11.81,11.52,11.61,6321500,0
+APLE.US,D,20250623,000000,11.53,11.77,11.45,11.73,3326607,0
+APLE.US,D,20250624,000000,11.83,11.92,11.74,11.78,2817840,0
+APLE.US,D,20250625,000000,11.79,11.79,11.525,11.56,2507246,0
+APLE.US,D,20250626,000000,11.59,11.83,11.57,11.83,2133098,0
+APLE.US,D,20250627,000000,11.835,11.95,11.715,11.84,3747948,0
+APLE.US,D,20250630,000000,11.84,11.84,11.535,11.67,3043869,0
+APLE.US,D,20250701,000000,11.665,12.1,11.61,11.91,6189666,0
+APLE.US,D,20250702,000000,11.91,12.11,11.85,12.1,2543662,0
+APLE.US,D,20250703,000000,12.14,12.19,12.03,12.12,2429513,0
+APLE.US,D,20250707,000000,12.065,12.14,11.78,11.86,3014495,0
+APLE.US,D,20250708,000000,11.89,12.155,11.88,12.07,2943367,0
+APLE.US,D,20250709,000000,12.08,12.265,12.005,12.25,4867512,0
+APLE.US,D,20250710,000000,12.25,12.65,12.25,12.53,2876501,0
+APLE.US,D,20250711,000000,12.46,12.55,12.35,12.51,1890748,0
+APLE.US,D,20250714,000000,12.455,12.57,12.265,12.56,3061267,0
+APLE.US,D,20250715,000000,12.57,12.61,12.34,12.38,3294750,0
+APLE.US,D,20250716,000000,12.46,12.56,12.27,12.3,2713124,0
+APLE.US,D,20250717,000000,12.32,12.475,12.22,12.27,2635899,0
+APLE.US,D,20250718,000000,12.33,12.355,12.205,12.34,2878270,0
+APLE.US,D,20250721,000000,12.4,12.48,12.33,12.34,1695101,0
+APLE.US,D,20250722,000000,12.3736,12.68,12.34,12.66,1798227,0
+APLE.US,D,20250723,000000,12.75,12.845,12.595,12.62,4372673,0
+APLE.US,D,20250724,000000,12.655,12.71,12.4,12.44,5072293,0
+APLE.US,D,20250725,000000,12.54,12.62,12.42,12.57,2123770,0
+APLE.US,D,20250728,000000,12.62,12.64,12.38,12.39,1980478,0
+APLE.US,D,20250729,000000,12.47,12.47,12.19,12.24,2723363,0
+APLE.US,D,20250730,000000,12.26,12.34,11.91,12,2889093,0
+APLE.US,D,20250731,000000,11.88,11.93,11.6675,11.75,3170082,0
+APLE.US,D,20250801,000000,11.64,11.68,11.41,11.53,3954180,0
+APLE.US,D,20250804,000000,11.61,11.76,11.53,11.64,3475372,0
+APLE.US,D,20250805,000000,11.72,11.75,11.57,11.71,3412046,0
+APLE.US,D,20250806,000000,11.66,11.74,11.545,11.58,6752678,0
+APLE.US,D,20250807,000000,11.84,12.02,11.555,11.76,3863708,0
+APLE.US,D,20250808,000000,11.795,11.875,11.7,11.72,2946828,0
+APLE.US,D,20250811,000000,11.73,11.84,11.625,11.77,2719480,0
+APLE.US,D,20250812,000000,11.875,12.25,11.83,12.21,4125700,0
+APLE.US,D,20250813,000000,12.22,12.59,12.185,12.53,3350514,0
+APLE.US,D,20250814,000000,12.36,12.42,12.225,12.32,2669475,0
+APLE.US,D,20250815,000000,12.32,12.345,12.13,12.16,2014453,0
+APLE.US,D,20250818,000000,12.21,12.35,12.17,12.23,1928529,0
+APLE.US,D,20250819,000000,12.23,12.48,12.221,12.4,2061189,0
+APLE.US,D,20250820,000000,12.4,12.5058,12.305,12.33,2248450,0
+APLE.US,D,20250821,000000,12.3,12.385,12.225,12.32,2199074,0
+APLE.US,D,20250822,000000,12.44,12.9,12.44,12.87,3357862,0
+APLE.US,D,20250825,000000,12.835,12.91,12.68,12.71,2069220,0
+APLE.US,D,20250826,000000,12.67,12.935,12.655,12.73,4087802,0
+APLE.US,D,20250827,000000,12.77,13.205,12.76,13.17,3753088,0
+APLE.US,D,20250828,000000,13.225,13.27,13.04,13.15,2132836,0
+APLE.US,D,20250829,000000,13.05,13.11,12.965,13.06,3816271,0
+APLE.US,D,20250902,000000,12.89,12.97,12.75,12.82,2185405,0
+APLE.US,D,20250903,000000,12.8,12.97,12.76,12.88,2031853,0
+APLE.US,D,20250904,000000,12.915,13.03,12.84,13.02,1905873,0
+APLE.US,D,20250905,000000,13.04,13.235,12.95,13.04,2010725,0
+APLE.US,D,20250908,000000,12.95,12.9746,12.795,12.84,1928235,0
+APLE.US,D,20250909,000000,12.8,12.815,12.58,12.62,2460769,0
+APLE.US,D,20250910,000000,12.57,12.67,12.52,12.53,2385360,0
+APLE.US,D,20250911,000000,12.51,12.68,12.47,12.68,2878566,0
+APLE.US,D,20250912,000000,12.61,12.72,12.505,12.57,2384617,0
+APLE.US,D,20250915,000000,12.65,12.65,12.485,12.5,1889660,0
+APLE.US,D,20250916,000000,12.58,12.585,12.35,12.53,1839491,0
+APLE.US,D,20250917,000000,12.59,12.75,12.37,12.45,2449297,0
+APLE.US,D,20250918,000000,12.5,12.695,12.49,12.66,1501586,0
+APLE.US,D,20250919,000000,12.67,12.67,12.46,12.5,6670743,0
+APLE.US,D,20250922,000000,12.5,12.5066,12.26,12.26,2243889,0
+APLE.US,D,20250923,000000,12.4,12.47,12.29,12.33,2655519,0
+APLE.US,D,20250924,000000,12.31,12.37,12.135,12.17,2294763,0
+APLE.US,D,20250925,000000,12.11,12.15,11.975,12,2562649,0
+APLE.US,D,20250926,000000,12.03,12.11,11.975,12.03,2189389,0
+APLE.US,D,20250929,000000,12.09,12.09,11.93,12.01,1822401,0
+APLE.US,D,20250930,000000,11.8903,12.03,11.81,12.01,3664405,0
+APLE.US,D,20251001,000000,12.05,12.14,11.9283,12.07,2615543,0
+APLE.US,D,20251002,000000,12.11,12.22,11.91,12.07,2887726,0
+APLE.US,D,20251003,000000,12.025,12.19,11.94,11.94,3186204,0
+APLE.US,D,20251006,000000,11.945,11.97,11.72,11.72,3582652,0
+APLE.US,D,20251007,000000,11.74,11.82,11.65,11.65,3172099,0
+APLE.US,D,20251008,000000,11.665,11.745,11.55,11.58,2335705,0
+APLE.US,D,20251009,000000,11.57,11.62,11.4,11.47,2456675,0
+APLE.US,D,20251010,000000,11.51,11.5599,11.31,11.31,3446761,0
+APLE.US,D,20251013,000000,11.45,11.465,11.34,11.39,5314441,0
+APLE.US,D,20251014,000000,11.24,11.64,10.925,11.61,3120587,0
+APLE.US,D,20251015,000000,11.675,11.795,11.56,11.59,2790618,0
+APLE.US,D,20251016,000000,11.62,11.66,11.435,11.51,3506662,0
+APLE.US,D,20251017,000000,11.475,11.67,11.46,11.55,2429822,0
+APLE.US,D,20251020,000000,11.65,11.7,11.47,11.67,2240637,0
+APLE.US,D,20251021,000000,11.65,11.81,11.57,11.57,2369602,0
+APLE.US,D,20251022,000000,11.58,11.875,11.57,11.74,2961773,0
+APLE.US,D,20251023,000000,11.73,11.76,11.57,11.66,3642361,0
+APLE.US,D,20251024,000000,11.76,11.8099,11.64,11.67,3380935,0
+APLE.US,D,20251027,000000,11.74,11.78,11.63,11.7,2712191,0
+APLE.US,D,20251028,000000,11.7,11.7,11.5,11.52,3404144,0
+APLE.US,D,20251029,000000,11.5,11.63,11.4,11.45,3083454,0
+APLE.US,D,20251030,000000,11.4,11.5679,11.37,11.4,2726107,0
+APLE.US,D,20251031,000000,11.29,11.32,11.05,11.19,3955042,0
+APLE.US,D,20251103,000000,11.08,11.41,11.06,11.41,4390718,0
+APLE.US,D,20251104,000000,11.01,11.43,10.85,11.17,6120283,0
+APLE.US,D,20251105,000000,11.1,11.4165,11.035,11.35,3285885,0
+APLE.US,D,20251106,000000,11.4,11.52,11.22,11.25,3252874,0
+APLE.US,D,20251107,000000,11.2664,11.705,11.23,11.67,2974880,0
+APLE.US,D,20251110,000000,11.72,11.89,11.59,11.83,2862771,0
+APLE.US,D,20251111,000000,11.875,12.03,11.835,11.89,2041619,0
+APLE.US,D,20251112,000000,11.875,12.025,11.78,11.78,2305110,0
+APLE.US,D,20251113,000000,11.72,11.8199,11.575,11.65,1929315,0
+APLE.US,D,20251114,000000,11.65,11.775,11.61,11.74,2931487,0
+APLE.US,D,20251117,000000,11.69,11.715,11.525,11.56,3629631,0
+APLE.US,D,20251118,000000,11.54,11.62,11.46,11.56,1328338,0
+APLE.US,D,20251119,000000,11.57,11.635,11.38,11.41,1534790,0
+APLE.US,D,20251120,000000,11.45,11.57,11.315,11.33,2677560,0
+APLE.US,D,20251121,000000,11.41,11.82,11.375,11.75,2437066,0
+APLE.US,D,20251124,000000,11.79,11.985,11.72,11.8,4436140,0
+APLE.US,D,20251125,000000,11.94,12.13,11.87,12,3596398,0
+APLE.US,D,20251126,000000,12.08,12.145,11.98,11.98,3900018,0
+APLE.US,D,20251128,000000,11.97,11.975,11.845,11.89,1566344,0
+APLE.US,D,20251201,000000,11.825,11.95,11.76,11.8,2175876,0
+APLE.US,D,20251202,000000,11.855,11.885,11.695,11.78,2637904,0
+APLE.US,D,20251203,000000,11.83,11.9414,11.7,11.8,2093426,0
+APLE.US,D,20251204,000000,11.79,11.8,11.515,11.57,2772328,0
+APLE.US,D,20251205,000000,11.53,11.72,11.51,11.64,1926068,0
+APLE.US,D,20251208,000000,11.675,11.7,11.455,11.46,3222210,0
+APLE.US,D,20251209,000000,11.465,11.67,11.46,11.62,2197971,0
+APLE.US,D,20251210,000000,11.67,11.87,11.655,11.77,2483856,0
+APLE.US,D,20251211,000000,11.83,12.01,11.78,11.91,3045508,0
+APLE.US,D,20251212,000000,12,12.23,11.99,12.12,2538277,0
+APLE.US,D,20251215,000000,12.23,12.325,12.075,12.29,3334839,0
+APLE.US,D,20251216,000000,12.29,12.3,12.13,12.16,2475479,0
+APLE.US,D,20251217,000000,12.235,12.42,12.22,12.32,3039767,0
+APLE.US,D,20251218,000000,12.35,12.36,12.145,12.23,2205618,0
+APLE.US,D,20251219,000000,12.3,12.3,12.145,12.17,5591183,0
+APLE.US,D,20251222,000000,12.145,12.2456,12.1,12.16,2184460,0
+APLE.US,D,20251223,000000,12.1742,12.1742,11.9,11.92,2207956,0
+APLE.US,D,20251224,000000,11.97,12.09,11.91,12.09,855432,0
+APLE.US,D,20251226,000000,12.055,12.09,11.97,12.04,1122991,0
+APLE.US,D,20251229,000000,12.05,12.08,11.965,12.04,1576416,0
+APLE.US,D,20251230,000000,12.03,12.08,11.98,11.98,1433613,0
+APLE.US,D,20251231,000000,11.93,11.94,11.82,11.85,2027177,0
+APLE.US,D,20260102,000000,11.8743,12.1584,11.72,12.06,2482542,0
+APLE.US,D,20260105,000000,12.04,12.125,11.935,11.95,2278608,0
+APLE.US,D,20260106,000000,11.97,12.31,11.88,12.29,3550708,0
+APLE.US,D,20260107,000000,12.28,12.32,11.985,12.09,1530894,0
+APLE.US,D,20260108,000000,12.03,12.5,12.01,12.42,2413249,0
+APLE.US,D,20260109,000000,12.48,12.645,12.37,12.48,1987799,0
+APLE.US,D,20260112,000000,12.42,12.445,12.3,12.43,1386952,0
+APLE.US,D,20260113,000000,12.48,12.575,12.3,12.39,1120888,0
+APLE.US,D,20260114,000000,12.3285,12.428,12.22,12.34,1283355,0
+APLE.US,D,20260115,000000,12.341,12.475,12.341,12.43,1511502,0
+APLE.US,D,20260116,000000,12.445,12.52,12.29,12.38,1707336,0
+APLE.US,D,20260120,000000,12.212,12.305,12.12,12.19,1606099,0
+APLE.US,D,20260121,000000,12.265,12.54,12.18,12.45,2436461,0
+APLE.US,D,20260122,000000,12.47,12.7,12.425,12.46,1717541,0
+APLE.US,D,20260123,000000,12.425,12.44,12.245,12.32,2654506,0
+APLE.US,D,20260126,000000,12.34,12.35,12.16,12.21,2914820,0
+APLE.US,D,20260127,000000,12.2,12.24,11.7729,11.88,3324980,0
+APLE.US,D,20260128,000000,12.015,12.041,11.45,11.48,6837396,0
+APLE.US,D,20260129,000000,11.61,11.8066,11.45,11.7,5128566,0
+APLE.US,D,20260130,000000,11.63,11.66,11.49,11.64,4429955,0
+APLE.US,D,20260202,000000,11.63,11.845,11.5601,11.77,2437443,0
+APLE.US,D,20260203,000000,11.765,11.92,11.68,11.82,2010567,0
+APLE.US,D,20260204,000000,11.9,12.175,11.8975,12.14,2683079,0
+APLE.US,D,20260205,000000,12.12,12.18,11.86,11.96,2136248,0
+APLE.US,D,20260206,000000,12,12.205,11.99,12.16,1643920,0
+APLE.US,D,20260209,000000,12.15,12.2355,12.03,12.2,1464371,0
+APLE.US,D,20260210,000000,12.25,12.53,12.225,12.47,1349858,0
+APLE.US,D,20260211,000000,12.55,12.6,12.29,12.35,1686710,0
+APLE.US,D,20260212,000000,12.4575,12.54,11.98,12.23,1819743,0
+APLE.US,D,20260213,000000,12.29,12.375,12.085,12.27,1919191,0
+APLE.US,D,20260217,000000,12.34,12.41,12.09,12.29,1815956,0
+APLE.US,D,20260218,000000,12.33,12.435,12.27,12.27,1646090,0
diff --git a/daily/us/nyse stocks/1/apos.us.txt b/daily/us/nyse stocks/1/apos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1f4053437daf386be82754741c84e341feb30ea
--- /dev/null
+++ b/daily/us/nyse stocks/1/apos.us.txt	
@@ -0,0 +1,620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APOS.US,D,20230830,000000,25.85,26.07,25.83,26.01,919773,0
+APOS.US,D,20230831,000000,26.04,26.15,25.7,25.7,1959178,0
+APOS.US,D,20230901,000000,25.76,25.85,25.67,25.8,155624,0
+APOS.US,D,20230905,000000,25.77,25.7899,25.68,25.73,587158,0
+APOS.US,D,20230906,000000,25.73,25.76,25.5,25.63,484428,0
+APOS.US,D,20230907,000000,25.58,25.77,25.58,25.74,217401,0
+APOS.US,D,20230908,000000,25.77,25.87,25.7,25.81,155724,0
+APOS.US,D,20230911,000000,25.82,25.91,25.81,25.89,141252,0
+APOS.US,D,20230912,000000,25.88,25.895,25.84,25.87,98627,0
+APOS.US,D,20230913,000000,25.9199,25.96,25.86,25.94,121850,0
+APOS.US,D,20230914,000000,25.92,25.98,25.91,25.95,158938,0
+APOS.US,D,20230915,000000,25.97,25.97,25.86,25.95,137125,0
+APOS.US,D,20230918,000000,25.95,26.11,25.9,26.07,242590,0
+APOS.US,D,20230919,000000,26.07,26.09,25.97,26.05,229873,0
+APOS.US,D,20230920,000000,26.05,26.37,26.02,26.28,860924,0
+APOS.US,D,20230921,000000,26.13,26.18,26.02,26.08,265489,0
+APOS.US,D,20230922,000000,26.1,26.28,26.1,26.24,79254,0
+APOS.US,D,20230925,000000,26.15,26.35,26.15,26.3,180413,0
+APOS.US,D,20230926,000000,26.21,26.37,26.17,26.27,217819,0
+APOS.US,D,20230927,000000,26.39,26.39,26.1,26.17,284424,0
+APOS.US,D,20230928,000000,26.14,26.24,26.09,26.16,822417,0
+APOS.US,D,20230929,000000,26.2,26.3,26.1,26.19,3038236,0
+APOS.US,D,20231002,000000,26.16,26.19,25.89,25.99,36379,0
+APOS.US,D,20231003,000000,25.89,25.95,25.54,25.75,253318,0
+APOS.US,D,20231004,000000,25.84,25.8899,25.65,25.77,120570,0
+APOS.US,D,20231005,000000,25.79,25.91,25.71,25.91,48202,0
+APOS.US,D,20231006,000000,25.77,25.94,25.61,25.89,130849,0
+APOS.US,D,20231009,000000,25.92,26.1,25.9,26.06,49750,0
+APOS.US,D,20231010,000000,26.01,26.2199,25.9501,26,115140,0
+APOS.US,D,20231011,000000,26.17,26.17,25.9225,26.04,59305,0
+APOS.US,D,20231012,000000,26.1,26.2499,25.85,25.92,53714,0
+APOS.US,D,20231013,000000,25.98,26.0599,25.84,25.86,109850,0
+APOS.US,D,20231016,000000,26.01,26.02,25.795,25.94,45113,0
+APOS.US,D,20231017,000000,25.95,25.95,25.75,25.82,66741,0
+APOS.US,D,20231018,000000,25.8,25.85,25.64,25.66,54445,0
+APOS.US,D,20231019,000000,25.71,25.7799,25.5,25.54,86070,0
+APOS.US,D,20231020,000000,25.52,25.66,25.4,25.6,28443,0
+APOS.US,D,20231023,000000,25.58,25.7999,25.58,25.75,41344,0
+APOS.US,D,20231024,000000,25.85,25.9,25.65,25.77,44777,0
+APOS.US,D,20231025,000000,25.7,25.8799,25.52,25.59,45640,0
+APOS.US,D,20231026,000000,25.59,25.71,25.53,25.57,48973,0
+APOS.US,D,20231027,000000,25.59,25.74,25.54,25.74,50643,0
+APOS.US,D,20231030,000000,25.77,26.15,25.66,26.09,50390,0
+APOS.US,D,20231031,000000,26.09,26.2,25.92,26.16,189128,0
+APOS.US,D,20231101,000000,26.08,26.28,26.02,26.21,79756,0
+APOS.US,D,20231102,000000,26.34,26.34,26.13,26.28,56256,0
+APOS.US,D,20231103,000000,26.27,26.62,26.27,26.39,46083,0
+APOS.US,D,20231106,000000,26.5,26.5322,26.25,26.28,32540,0
+APOS.US,D,20231107,000000,26.21,26.38,26.21,26.37,30600,0
+APOS.US,D,20231108,000000,26.47,26.5,26.3,26.43,40603,0
+APOS.US,D,20231109,000000,26.46,26.53,26.36,26.45,61604,0
+APOS.US,D,20231110,000000,26.55,26.65,26.33,26.51,70865,0
+APOS.US,D,20231113,000000,26.53,26.64,26.405,26.5,95356,0
+APOS.US,D,20231114,000000,26.65,27.09,26.62,26.7,64048,0
+APOS.US,D,20231115,000000,26.7,26.9599,26.65,26.75,56429,0
+APOS.US,D,20231116,000000,26.8,26.89,26.71,26.8,45889,0
+APOS.US,D,20231117,000000,26.87,26.87,26.72,26.8,26888,0
+APOS.US,D,20231120,000000,26.9,26.9,26.455,26.53,103544,0
+APOS.US,D,20231121,000000,26.48,26.59,26.37,26.46,195233,0
+APOS.US,D,20231122,000000,26.49,26.56,26.35,26.41,51900,0
+APOS.US,D,20231124,000000,26.49,26.49,26.33,26.38,28874,0
+APOS.US,D,20231127,000000,26.42,26.72,26.42,26.69,56619,0
+APOS.US,D,20231128,000000,26.58,26.85,26.55,26.75,80661,0
+APOS.US,D,20231129,000000,26.85,26.89,26.7,26.8,116058,0
+APOS.US,D,20231130,000000,26.35,26.47,26.13,26.22,237187,0
+APOS.US,D,20231201,000000,26.33,26.55,26.29,26.55,98831,0
+APOS.US,D,20231204,000000,26.52,26.54,26.3,26.48,61190,0
+APOS.US,D,20231205,000000,26.42,26.51,26.39,26.48,36228,0
+APOS.US,D,20231206,000000,26.58,26.59,26.5,26.53,25764,0
+APOS.US,D,20231207,000000,26.58,26.62,26.48,26.51,17085,0
+APOS.US,D,20231208,000000,26.51,26.56,26.39,26.5,45618,0
+APOS.US,D,20231211,000000,26.54,26.7,26.4925,26.66,35683,0
+APOS.US,D,20231212,000000,26.7,26.84,26.58,26.66,48644,0
+APOS.US,D,20231213,000000,26.79,26.84,26.735,26.84,21196,0
+APOS.US,D,20231214,000000,26.86,27.39,26.6801,26.99,33127,0
+APOS.US,D,20231215,000000,26.85,27,26.84,27,52959,0
+APOS.US,D,20231218,000000,27,27.28,27,27.13,26973,0
+APOS.US,D,20231219,000000,27.27,27.31,27.13,27.28,107230,0
+APOS.US,D,20231220,000000,27.37,27.41,27.23,27.23,48354,0
+APOS.US,D,20231221,000000,27.4,27.53,27.24,27.489,46014,0
+APOS.US,D,20231222,000000,27.55,27.58,27.09,27.2,107546,0
+APOS.US,D,20231226,000000,27.24,27.31,27.01,27.02,33204,0
+APOS.US,D,20231227,000000,27.12,27.19,27.02,27.13,40374,0
+APOS.US,D,20231228,000000,27.18,27.38,27.1499,27.36,33054,0
+APOS.US,D,20231229,000000,27.35,27.49,27.07,27.47,825517,0
+APOS.US,D,20240102,000000,27.39,27.465,27.31,27.44,64170,0
+APOS.US,D,20240103,000000,27.36,27.46,27.3,27.32,265037,0
+APOS.US,D,20240104,000000,27.45,27.64,27.35,27.4,402919,0
+APOS.US,D,20240105,000000,27.52,27.52,27.31,27.35,228005,0
+APOS.US,D,20240108,000000,27.43,27.43,27.29,27.35,52893,0
+APOS.US,D,20240109,000000,27.39,27.41,27.26,27.31,221572,0
+APOS.US,D,20240110,000000,27.4,27.4,27.17,27.25,304241,0
+APOS.US,D,20240111,000000,27.35,27.35,27.2,27.27,219846,0
+APOS.US,D,20240112,000000,27.41,27.49,27.27,27.32,232494,0
+APOS.US,D,20240116,000000,27.3,27.395,27.26,27.31,25449,0
+APOS.US,D,20240117,000000,27.31,27.37,27.21,27.32,64385,0
+APOS.US,D,20240118,000000,27.35,27.39,27.21,27.22,32586,0
+APOS.US,D,20240119,000000,27.31,27.31,27.14,27.24,54566,0
+APOS.US,D,20240122,000000,27.29,27.3,27.165,27.22,103842,0
+APOS.US,D,20240123,000000,27.16,27.28,27.16,27.25,73501,0
+APOS.US,D,20240124,000000,27.29,27.3,27.21,27.25,38204,0
+APOS.US,D,20240125,000000,27.29,27.64,27.2,27.63,41375,0
+APOS.US,D,20240126,000000,27.6,27.77,27.41,27.57,28835,0
+APOS.US,D,20240129,000000,27.71,27.71,27.45,27.55,32880,0
+APOS.US,D,20240130,000000,27.59,27.615,27.33,27.35,57248,0
+APOS.US,D,20240131,000000,27.48,27.48,27.08,27.09,79384,0
+APOS.US,D,20240201,000000,27.17,27.31,27.16,27.31,14000,0
+APOS.US,D,20240202,000000,27.2,27.27,27.13,27.18,26497,0
+APOS.US,D,20240205,000000,27.18,27.25,26.95,26.99,28335,0
+APOS.US,D,20240206,000000,27.15,27.155,26.69,26.8,31505,0
+APOS.US,D,20240207,000000,26.92,27.27,26.76,27.02,53394,0
+APOS.US,D,20240208,000000,27.11,27.11,27,27.06,56871,0
+APOS.US,D,20240209,000000,27.13,27.13,26.98,27.04,21411,0
+APOS.US,D,20240212,000000,27.11,27.3,27.06,27.29,31959,0
+APOS.US,D,20240213,000000,27.08,27.16,26.87,26.96,55657,0
+APOS.US,D,20240214,000000,27.06,27.3,26.9474,27.22,15609,0
+APOS.US,D,20240215,000000,27.22,27.42,27.12,27.32,40707,0
+APOS.US,D,20240216,000000,27.28,27.28,26.97,27.04,74273,0
+APOS.US,D,20240220,000000,27.08,27.28,27.08,27.28,23660,0
+APOS.US,D,20240221,000000,27.28,27.28,27.13,27.24,23010,0
+APOS.US,D,20240222,000000,27.29,27.34,27.14,27.2,41321,0
+APOS.US,D,20240223,000000,27.32,27.32,27.17,27.28,42769,0
+APOS.US,D,20240226,000000,27.32,27.429,27.24,27.33,35385,0
+APOS.US,D,20240227,000000,27.27,27.335,27.14,27.18,51952,0
+APOS.US,D,20240228,000000,27.18,27.31,27.05,27.15,58499,0
+APOS.US,D,20240229,000000,26.79,26.84,26.52,26.75,179316,0
+APOS.US,D,20240301,000000,26.81,26.81,26.64,26.72,47611,0
+APOS.US,D,20240304,000000,26.72,26.72,26.56,26.59,43940,0
+APOS.US,D,20240305,000000,26.64,26.71,26.615,26.67,50701,0
+APOS.US,D,20240306,000000,26.7,26.75,26.46,26.6,93937,0
+APOS.US,D,20240307,000000,26.65,26.73,26.6101,26.68,26591,0
+APOS.US,D,20240308,000000,26.71,26.77,26.67,26.71,30569,0
+APOS.US,D,20240311,000000,26.77,26.77,26.64,26.67,23243,0
+APOS.US,D,20240312,000000,26.7,26.7,26.53,26.64,31907,0
+APOS.US,D,20240313,000000,26.67,26.67,26.62,26.67,34161,0
+APOS.US,D,20240314,000000,26.68,26.68,26.49,26.55,53878,0
+APOS.US,D,20240315,000000,26.55,26.65,26.46,26.63,13387,0
+APOS.US,D,20240318,000000,26.63,26.75,26.63,26.75,32060,0
+APOS.US,D,20240319,000000,26.76,26.76,26.665,26.73,78665,0
+APOS.US,D,20240320,000000,26.73,26.75,26.6,26.74,42700,0
+APOS.US,D,20240321,000000,26.84,26.9,26.76,26.83,46419,0
+APOS.US,D,20240322,000000,26.85,27.02,26.79,26.89,21827,0
+APOS.US,D,20240325,000000,26.88,26.89,26.6,26.68,22494,0
+APOS.US,D,20240326,000000,26.73,26.79,26.62,26.69,21924,0
+APOS.US,D,20240327,000000,26.77,26.7899,26.64,26.7,26065,0
+APOS.US,D,20240328,000000,26.66,26.78,26.27,26.45,131181,0
+APOS.US,D,20240401,000000,26.48,26.54,26.33,26.48,54438,0
+APOS.US,D,20240402,000000,26.31,26.3799,26.18,26.34,25942,0
+APOS.US,D,20240403,000000,26.26,26.41,26.14,26.37,47262,0
+APOS.US,D,20240404,000000,26.44,26.49,26.26,26.29,23733,0
+APOS.US,D,20240405,000000,26.29,26.37,26.28,26.34,25113,0
+APOS.US,D,20240408,000000,26.31,26.43,26.3,26.43,40898,0
+APOS.US,D,20240409,000000,26.49,26.49,26.28,26.35,64511,0
+APOS.US,D,20240410,000000,26.24,26.32,26.15,26.29,53944,0
+APOS.US,D,20240411,000000,26.29,26.39,26.16,26.38,47910,0
+APOS.US,D,20240412,000000,26.3,26.44,26.29,26.43,27735,0
+APOS.US,D,20240415,000000,26.42,26.46,26.2501,26.31,71846,0
+APOS.US,D,20240416,000000,26.35,26.48,26.25,26.46,41800,0
+APOS.US,D,20240417,000000,26.5,26.51,26.34,26.38,35191,0
+APOS.US,D,20240418,000000,26.45,26.45,26.15,26.26,33812,0
+APOS.US,D,20240419,000000,26.28,26.36,26.23,26.31,16613,0
+APOS.US,D,20240422,000000,26.33,26.5,26.32,26.5,25950,0
+APOS.US,D,20240423,000000,26.5,26.74,26.4888,26.69,24662,0
+APOS.US,D,20240424,000000,26.72,26.72,26.5,26.63,13675,0
+APOS.US,D,20240425,000000,26.51,26.58,26.36,26.39,12278,0
+APOS.US,D,20240426,000000,26.41,26.67,26.4,26.4,12359,0
+APOS.US,D,20240429,000000,26.49,26.6,26.385,26.51,14908,0
+APOS.US,D,20240430,000000,26.45,26.51,26.32,26.42,27226,0
+APOS.US,D,20240501,000000,26.44,26.565,26.26,26.42,25862,0
+APOS.US,D,20240502,000000,26.55,26.69,26.48,26.69,16092,0
+APOS.US,D,20240503,000000,26.87,26.93,26.73,26.92,15838,0
+APOS.US,D,20240506,000000,26.95,26.98,26.725,26.9,44107,0
+APOS.US,D,20240507,000000,27.03,27.03,26.66,26.74,44685,0
+APOS.US,D,20240508,000000,26.71,26.805,26.41,26.53,28711,0
+APOS.US,D,20240509,000000,26.57,26.64,26.51,26.6,21772,0
+APOS.US,D,20240510,000000,26.6,26.73,26.5,26.73,24221,0
+APOS.US,D,20240513,000000,26.79,26.87,26.66,26.825,20630,0
+APOS.US,D,20240514,000000,26.85,26.9,26.69,26.85,27039,0
+APOS.US,D,20240515,000000,26.98,27,26.9,26.94,15317,0
+APOS.US,D,20240516,000000,26.9,26.98,26.83,26.94,29994,0
+APOS.US,D,20240517,000000,26.94,26.94,26.73,26.87,11603,0
+APOS.US,D,20240520,000000,26.87,26.9552,26.8309,26.94,10798,0
+APOS.US,D,20240521,000000,26.98,26.99,26.7201,26.85,32272,0
+APOS.US,D,20240522,000000,26.82,26.8599,26.73,26.84,16153,0
+APOS.US,D,20240523,000000,26.9,26.9,26.54,26.65,45171,0
+APOS.US,D,20240524,000000,26.64,26.82,26.58,26.73,23683,0
+APOS.US,D,20240528,000000,26.79,26.79,26.52,26.59,29458,0
+APOS.US,D,20240529,000000,26.52,26.63,26.37,26.47,27523,0
+APOS.US,D,20240530,000000,26.52,26.73,26.51,26.7,24954,0
+APOS.US,D,20240531,000000,26.3,26.62,26.3,26.5,57719,0
+APOS.US,D,20240603,000000,26.57,26.9,26.48,26.8,47666,0
+APOS.US,D,20240604,000000,26.8,26.8297,26.64,26.69,41439,0
+APOS.US,D,20240605,000000,26.69,26.7184,26.5501,26.57,11095,0
+APOS.US,D,20240606,000000,26.62,26.81,26.51,26.8,163092,0
+APOS.US,D,20240607,000000,26.77,26.77,26.3835,26.71,12079,0
+APOS.US,D,20240610,000000,26.73,26.73,26.46,26.55,25462,0
+APOS.US,D,20240611,000000,26.55,26.6819,26.41,26.45,24293,0
+APOS.US,D,20240612,000000,26.55,26.615,26.43,26.44,44639,0
+APOS.US,D,20240613,000000,26.49,26.55,26.36,26.55,48974,0
+APOS.US,D,20240614,000000,26.6,26.61,26.43,26.49,18831,0
+APOS.US,D,20240617,000000,26.5,26.5599,26.36,26.45,16662,0
+APOS.US,D,20240618,000000,26.42,26.61,26.42,26.5,33234,0
+APOS.US,D,20240620,000000,26.42,26.5,26.4,26.46,38061,0
+APOS.US,D,20240621,000000,26.5,26.55,26.4,26.46,14934,0
+APOS.US,D,20240624,000000,26.52,26.55,26.43,26.53,9504,0
+APOS.US,D,20240625,000000,26.58,26.59,26.47,26.52,47411,0
+APOS.US,D,20240626,000000,26.52,26.58,26.46,26.5,21891,0
+APOS.US,D,20240627,000000,26.57,26.57,26.4455,26.48,23508,0
+APOS.US,D,20240628,000000,26.51,26.51,26.31,26.4,39889,0
+APOS.US,D,20240701,000000,26.4,26.4608,26.32,26.33,24173,0
+APOS.US,D,20240702,000000,26.36,26.44,26.35,26.42,24955,0
+APOS.US,D,20240703,000000,26.41,26.65,26.3905,26.54,17887,0
+APOS.US,D,20240705,000000,26.54,26.65,26.4601,26.54,19448,0
+APOS.US,D,20240708,000000,26.55,26.56,26.45,26.5,20454,0
+APOS.US,D,20240709,000000,26.51,26.55,26.42,26.48,20169,0
+APOS.US,D,20240710,000000,26.49,26.65,26.49,26.57,25604,0
+APOS.US,D,20240711,000000,26.68,26.8,26.56,26.68,34721,0
+APOS.US,D,20240712,000000,26.74,26.8799,26.5701,26.86,18098,0
+APOS.US,D,20240715,000000,26.76,26.84,26.56,26.83,14199,0
+APOS.US,D,20240716,000000,26.88,26.88,26.7,26.79,21530,0
+APOS.US,D,20240717,000000,26.78,26.7899,26.5901,26.62,16785,0
+APOS.US,D,20240718,000000,26.66,26.69,26.46,26.57,16386,0
+APOS.US,D,20240719,000000,26.67,26.67,26.48,26.61,5289,0
+APOS.US,D,20240722,000000,26.68,26.72,26.54,26.65,18772,0
+APOS.US,D,20240723,000000,26.67,26.67,26.5,26.57,26426,0
+APOS.US,D,20240724,000000,26.58,26.6,26.39,26.43,21422,0
+APOS.US,D,20240725,000000,26.51,26.66,26.46,26.4609,11069,0
+APOS.US,D,20240726,000000,26.6,26.695,26.55,26.64,11109,0
+APOS.US,D,20240729,000000,26.75,26.75,26.53,26.61,11912,0
+APOS.US,D,20240730,000000,26.68,26.7314,26.62,26.72,16354,0
+APOS.US,D,20240731,000000,26.79,26.84,26.621,26.81,50520,0
+APOS.US,D,20240801,000000,26.81,26.9,26.62,26.9,23400,0
+APOS.US,D,20240802,000000,26.85,26.85,26.7,26.76,32314,0
+APOS.US,D,20240805,000000,26.54,26.68,26.32,26.56,29526,0
+APOS.US,D,20240806,000000,26.67,26.7,26.51,26.67,14929,0
+APOS.US,D,20240807,000000,26.56,26.8,26.56,26.73,18414,0
+APOS.US,D,20240808,000000,26.8,26.84,26.62,26.84,30732,0
+APOS.US,D,20240809,000000,26.68,26.8,26.68,26.8,16729,0
+APOS.US,D,20240812,000000,26.82,26.85,26.77,26.83,8513,0
+APOS.US,D,20240813,000000,26.85,26.97,26.8,26.92,22118,0
+APOS.US,D,20240814,000000,26.92,27,26.88,26.99,6969,0
+APOS.US,D,20240815,000000,27,27,26.885,27,12679,0
+APOS.US,D,20240816,000000,27,27,26.9,27,18658,0
+APOS.US,D,20240819,000000,26.98,26.99,26.65,26.75,82873,0
+APOS.US,D,20240820,000000,26.78,26.79,26.657,26.72,37263,0
+APOS.US,D,20240821,000000,26.73,26.8,26.69,26.73,56007,0
+APOS.US,D,20240822,000000,26.76,26.77,26.66,26.72,21418,0
+APOS.US,D,20240823,000000,26.76,26.8635,26.74,26.8,68407,0
+APOS.US,D,20240826,000000,26.86,26.93,26.85,26.9,52796,0
+APOS.US,D,20240827,000000,26.89,26.9093,26.76,26.86,29559,0
+APOS.US,D,20240828,000000,26.9,26.96,26.85,26.92,24919,0
+APOS.US,D,20240829,000000,26.95,26.9899,26.9,26.96,25455,0
+APOS.US,D,20240830,000000,26.55,26.55,26.28,26.39,98940,0
+APOS.US,D,20240903,000000,26.41,26.44,26.32,26.36,40479,0
+APOS.US,D,20240904,000000,26.39,26.49,26.34,26.48,32773,0
+APOS.US,D,20240905,000000,26.49,26.58,26.47,26.57,34904,0
+APOS.US,D,20240906,000000,26.55,26.6309,26.41,26.52,28373,0
+APOS.US,D,20240909,000000,26.53,26.69,26.5,26.69,13236,0
+APOS.US,D,20240910,000000,26.74,26.76,26.4701,26.76,21274,0
+APOS.US,D,20240911,000000,26.81,26.81,26.6301,26.76,46048,0
+APOS.US,D,20240912,000000,26.77,26.93,26.77,26.9,40937,0
+APOS.US,D,20240913,000000,26.96,27.18,26.86,27.05,97035,0
+APOS.US,D,20240916,000000,27.05,27.23,27.05,27.23,40057,0
+APOS.US,D,20240917,000000,27.29,27.47,27.19,27.38,35527,0
+APOS.US,D,20240918,000000,27.45,27.54,27.33,27.39,34689,0
+APOS.US,D,20240919,000000,27.49,27.69,27.4393,27.52,46894,0
+APOS.US,D,20240920,000000,27.56,27.56,27.43,27.5,34422,0
+APOS.US,D,20240923,000000,27.6,27.61,27.435,27.5,19641,0
+APOS.US,D,20240924,000000,27.4,27.66,27.4,27.62,20683,0
+APOS.US,D,20240925,000000,27.62,27.65,27.43,27.6,23372,0
+APOS.US,D,20240926,000000,27.71,27.71,27.5,27.601,19315,0
+APOS.US,D,20240927,000000,27.6,27.74,27.44,27.53,69211,0
+APOS.US,D,20240930,000000,27.51,27.55,27.2,27.23,104591,0
+APOS.US,D,20241001,000000,27.35,27.4999,27.315,27.42,29230,0
+APOS.US,D,20241002,000000,27.46,27.49,27.4,27.46,29804,0
+APOS.US,D,20241003,000000,27.44,27.62,27.44,27.58,25607,0
+APOS.US,D,20241004,000000,27.56,27.57,27.38,27.51,19404,0
+APOS.US,D,20241007,000000,27.45,27.45,27.21,27.24,32299,0
+APOS.US,D,20241008,000000,27.21,27.44,27.21,27.39,22187,0
+APOS.US,D,20241009,000000,27.4,27.5,27.3,27.3,23164,0
+APOS.US,D,20241010,000000,27.4,27.4,27.15,27.22,25209,0
+APOS.US,D,20241011,000000,27.23,27.3784,27.19,27.25,25460,0
+APOS.US,D,20241014,000000,27.31,27.4581,27.19,27.43,13530,0
+APOS.US,D,20241015,000000,27.49,27.61,27.27,27.32,48308,0
+APOS.US,D,20241016,000000,27.42,27.59,27.42,27.57,14316,0
+APOS.US,D,20241017,000000,27.54,27.54,27.2401,27.27,30862,0
+APOS.US,D,20241018,000000,27.25,27.3,27.03,27.14,55501,0
+APOS.US,D,20241021,000000,27.11,27.16,26.81,27.15,32786,0
+APOS.US,D,20241022,000000,27.19,27.33,27.05,27.28,23157,0
+APOS.US,D,20241023,000000,27.25,27.2782,26.76,26.89,76518,0
+APOS.US,D,20241024,000000,26.98,27.09,26.84,27.07,33773,0
+APOS.US,D,20241025,000000,27.15,27.19,26.94,27.01,27370,0
+APOS.US,D,20241028,000000,27.11,27.19,27.02,27.16,23017,0
+APOS.US,D,20241029,000000,27.08,27.19,26.95,27.19,20529,0
+APOS.US,D,20241030,000000,27.26,27.26,27.04,27.09,13153,0
+APOS.US,D,20241031,000000,27.18,27.18,26.9,27,83481,0
+APOS.US,D,20241101,000000,27.13,27.1496,26.91,27.1,38270,0
+APOS.US,D,20241104,000000,27.19,27.3,27.14,27.26,23938,0
+APOS.US,D,20241105,000000,27.2262,27.3545,27.04,27.35,27490,0
+APOS.US,D,20241106,000000,27.25,27.35,27.07,27.22,19011,0
+APOS.US,D,20241107,000000,27.14,27.3832,27.14,27.36,13174,0
+APOS.US,D,20241108,000000,27.38,27.45,27.38,27.44,17597,0
+APOS.US,D,20241111,000000,27.42,27.43,27.22,27.31,14897,0
+APOS.US,D,20241112,000000,27.267242,27.34,26.99,27.11,27056,0
+APOS.US,D,20241113,000000,27.11,27.19,27.05,27.09,34959,0
+APOS.US,D,20241114,000000,27.14,27.185,27.06,27.06,14447,0
+APOS.US,D,20241115,000000,27.07,27.1,26.95,27.01,13977,0
+APOS.US,D,20241118,000000,27.1,27.1,26.8701,26.95,22950,0
+APOS.US,D,20241119,000000,26.93,26.96,26.8,26.9,48317,0
+APOS.US,D,20241120,000000,26.9,26.93,26.75,26.85,72722,0
+APOS.US,D,20241121,000000,26.85,27.16,26.85,27.16,26430,0
+APOS.US,D,20241122,000000,27.17,27.29,27.12,27.28,29788,0
+APOS.US,D,20241125,000000,27.33,27.465,27.2,27.26,35078,0
+APOS.US,D,20241126,000000,27.26,27.26,26.89,27.04,21517,0
+APOS.US,D,20241127,000000,27.1,27.18,27.04,27.16,14071,0
+APOS.US,D,20241129,000000,26.76,27.24,26.76,27.19,56702,0
+APOS.US,D,20241202,000000,26.961,27.15,26.9101,27.11,11982,0
+APOS.US,D,20241203,000000,27.11,27.16,27.02,27.09,33301,0
+APOS.US,D,20241204,000000,27.11,27.28,27.1,27.22,34723,0
+APOS.US,D,20241205,000000,27.26,27.35,27.26,27.27,22414,0
+APOS.US,D,20241206,000000,27.35,27.39,27.24,27.25,21135,0
+APOS.US,D,20241209,000000,27.295,27.33,27.134,27.17,22105,0
+APOS.US,D,20241210,000000,27.23,27.24,27.0601,27.16,20860,0
+APOS.US,D,20241211,000000,27.21,27.29,27.11,27.12,22181,0
+APOS.US,D,20241212,000000,27.07,27.1782,26.84,26.86,14111,0
+APOS.US,D,20241213,000000,26.99,27.09,26.86,26.91,26084,0
+APOS.US,D,20241216,000000,27.05,27.1,26.85,26.89,22509,0
+APOS.US,D,20241217,000000,26.915,26.98,26.72,26.98,30553,0
+APOS.US,D,20241218,000000,26.995,27.16,26.8,26.86,27146,0
+APOS.US,D,20241219,000000,26.98,26.98,26.6,26.83,35445,0
+APOS.US,D,20241220,000000,26.81,26.95,26.8,26.89,19263,0
+APOS.US,D,20241223,000000,26.92,26.93,26.77,26.84,14317,0
+APOS.US,D,20241224,000000,26.7,26.77,26.51,26.74,17459,0
+APOS.US,D,20241226,000000,26.6994,26.6994,26.55,26.68,15341,0
+APOS.US,D,20241227,000000,26.65,26.695,26.5,26.61,24971,0
+APOS.US,D,20241230,000000,26.63,26.7032,26.54,26.63,73427,0
+APOS.US,D,20241231,000000,26.666858,26.74,26.37,26.49,211756,0
+APOS.US,D,20250102,000000,26.64,26.77,26.55,26.7,19137,0
+APOS.US,D,20250103,000000,26.7192,26.8662,26.67,26.84,26332,0
+APOS.US,D,20250106,000000,26.84,26.84,26.62,26.69,26544,0
+APOS.US,D,20250107,000000,26.68,26.7499,26.46,26.65,42823,0
+APOS.US,D,20250108,000000,26.596,26.64,26.42,26.5,61383,0
+APOS.US,D,20250110,000000,26.48,26.48,26.09,26.12,45872,0
+APOS.US,D,20250113,000000,26.15,26.15,25.82,26.04,48160,0
+APOS.US,D,20250114,000000,26.0965,26.33,26.01,26.28,34013,0
+APOS.US,D,20250115,000000,26.49,26.78,26.46,26.77,44519,0
+APOS.US,D,20250116,000000,26.685,26.8299,26.52,26.57,16504,0
+APOS.US,D,20250117,000000,26.645,26.76,26.52,26.58,13969,0
+APOS.US,D,20250121,000000,26.675,26.76,26.485,26.6,15289,0
+APOS.US,D,20250122,000000,26.5998,26.8,26.5501,26.77,28954,0
+APOS.US,D,20250123,000000,26.66,26.78,26.58,26.78,23089,0
+APOS.US,D,20250124,000000,26.77,26.93,26.75,26.93,13069,0
+APOS.US,D,20250127,000000,26.95,27.18,26.91,27.18,29617,0
+APOS.US,D,20250128,000000,27.17,27.18,26.86,26.86,17481,0
+APOS.US,D,20250129,000000,26.87,26.9,26.72,26.76,18971,0
+APOS.US,D,20250130,000000,26.87,26.9799,26.77,26.95,24905,0
+APOS.US,D,20250131,000000,27,27.05,26.8,26.91,42030,0
+APOS.US,D,20250203,000000,27,27.01,26.76,26.81,30332,0
+APOS.US,D,20250204,000000,26.93,26.93,26.702,26.82,21458,0
+APOS.US,D,20250205,000000,27.04,27.0931,26.9256,27.04,12054,0
+APOS.US,D,20250206,000000,26.96,27.49,26.79,26.87,19821,0
+APOS.US,D,20250207,000000,26.79,26.99,26.69,26.81,38472,0
+APOS.US,D,20250210,000000,26.87,26.9294,26.78,26.84,28364,0
+APOS.US,D,20250211,000000,26.8,26.8899,26.77,26.82,10698,0
+APOS.US,D,20250212,000000,26.78,26.78,26.63,26.71,26717,0
+APOS.US,D,20250213,000000,26.75,26.87,26.69,26.78,16112,0
+APOS.US,D,20250214,000000,26.87,26.96,26.79,26.86,13762,0
+APOS.US,D,20250218,000000,26.87,26.94,26.77,26.91,12073,0
+APOS.US,D,20250219,000000,26.92,26.95,26.77,26.92,13422,0
+APOS.US,D,20250220,000000,26.97,26.9979,26.79,26.88,17638,0
+APOS.US,D,20250221,000000,26.854,26.95,26.75,26.78,25964,0
+APOS.US,D,20250224,000000,26.83,27.115,26.7633,27.06,40721,0
+APOS.US,D,20250225,000000,27.14,27.2399,27.0547,27.15,34412,0
+APOS.US,D,20250226,000000,27.2165,27.27,27.06,27.2,42055,0
+APOS.US,D,20250227,000000,27.22,27.23,27.06,27.22,39719,0
+APOS.US,D,20250228,000000,26.75,26.81,26.47,26.57,72043,0
+APOS.US,D,20250303,000000,26.645,26.6587,26.5304,26.62,29882,0
+APOS.US,D,20250304,000000,26.61,26.73,26.5,26.73,25896,0
+APOS.US,D,20250305,000000,26.8,26.82,26.73,26.79,15613,0
+APOS.US,D,20250306,000000,26.78,26.82,26.61,26.67,34800,0
+APOS.US,D,20250307,000000,26.82,26.8289,26.57,26.65,14288,0
+APOS.US,D,20250310,000000,26.56,26.73,26.49,26.6,13092,0
+APOS.US,D,20250311,000000,26.41,26.71,26.35,26.45,27238,0
+APOS.US,D,20250312,000000,26.61,26.61,26.3,26.58,15985,0
+APOS.US,D,20250313,000000,26.56,26.66,26.5,26.64,18249,0
+APOS.US,D,20250314,000000,26.72,26.72,26.52,26.59,16036,0
+APOS.US,D,20250317,000000,26.61,26.71,26.52,26.58,43199,0
+APOS.US,D,20250318,000000,26.56,26.63,26.35,26.51,40388,0
+APOS.US,D,20250319,000000,26.5,26.58,26.42,26.55,24716,0
+APOS.US,D,20250320,000000,26.51,26.74,26.43,26.66,87912,0
+APOS.US,D,20250321,000000,26.65,26.7,26.5101,26.64,28092,0
+APOS.US,D,20250324,000000,26.71,26.74,26.45,26.5,57844,0
+APOS.US,D,20250325,000000,26.535,26.569,26.41,26.49,104249,0
+APOS.US,D,20250326,000000,26.5,26.52,26.26,26.36,27116,0
+APOS.US,D,20250327,000000,26.35,26.37,26.09,26.18,54798,0
+APOS.US,D,20250328,000000,26.09,26.14,25.9,26,99272,0
+APOS.US,D,20250331,000000,26.05,26.06,25.84,25.93,252710,0
+APOS.US,D,20250401,000000,25.96,26.14,25.96,26.04,56048,0
+APOS.US,D,20250402,000000,25.93,26.14,25.93,26.11,30519,0
+APOS.US,D,20250403,000000,25.76,25.9578,25.49,25.81,67707,0
+APOS.US,D,20250404,000000,25.7,25.8686,25.53,25.76,63272,0
+APOS.US,D,20250407,000000,25.4837,25.88,24.89,25.61,193566,0
+APOS.US,D,20250408,000000,25.675,25.84,25.610001,25.78,75549,0
+APOS.US,D,20250409,000000,25.53,26.27,25.53,25.91,71792,0
+APOS.US,D,20250410,000000,25.7,25.91,25.5,25.83,39203,0
+APOS.US,D,20250411,000000,25.53,25.87,25.5,25.75,26869,0
+APOS.US,D,20250414,000000,25.74,25.89,25.63,25.78,26296,0
+APOS.US,D,20250415,000000,25.91,26.32,25.83,26.21,180064,0
+APOS.US,D,20250416,000000,26.2075,26.36,26.06,26.22,25023,0
+APOS.US,D,20250417,000000,26.24,26.36,26.18,26.29,22583,0
+APOS.US,D,20250421,000000,26.185,26.23,26.065,26.18,19247,0
+APOS.US,D,20250422,000000,26.38,26.39,26.25,26.32,88569,0
+APOS.US,D,20250423,000000,26.6,26.6299,26.35,26.36,32857,0
+APOS.US,D,20250424,000000,26.4999,26.4999,26.31,26.31,96130,0
+APOS.US,D,20250425,000000,26.4499,26.4499,26.16,26.21,44108,0
+APOS.US,D,20250428,000000,26.285,26.3182,26.1801,26.26,44731,0
+APOS.US,D,20250429,000000,26.24,26.35,26.14,26.27,155228,0
+APOS.US,D,20250430,000000,26.21,26.61,26.21,26.55,399815,0
+APOS.US,D,20250501,000000,26.61,26.63,26.37,26.4,91346,0
+APOS.US,D,20250502,000000,26.5,26.53,26.4,26.51,45836,0
+APOS.US,D,20250505,000000,26.52,26.55,26.33,26.5,24010,0
+APOS.US,D,20250506,000000,26.42,26.44,26.295,26.38,83233,0
+APOS.US,D,20250507,000000,26.34,26.445,26.3,26.36,34061,0
+APOS.US,D,20250508,000000,26.4,26.59,26.22,26.25,21895,0
+APOS.US,D,20250509,000000,26.35,26.65,26.25,26.31,17757,0
+APOS.US,D,20250512,000000,26.46,26.52,26.29,26.29,20611,0
+APOS.US,D,20250513,000000,26.295,26.48,26.27,26.39,11561,0
+APOS.US,D,20250514,000000,26.55,26.55,26.29,26.29,17815,0
+APOS.US,D,20250515,000000,26.37,26.54,26.29,26.54,43825,0
+APOS.US,D,20250516,000000,26.48,26.62,26.32,26.45,30152,0
+APOS.US,D,20250519,000000,26.37,26.47,26.2,26.47,27963,0
+APOS.US,D,20250520,000000,26.462,26.53,26.27,26.32,88421,0
+APOS.US,D,20250521,000000,26.34,26.41,25.97,26.04,36923,0
+APOS.US,D,20250522,000000,26.02,26.22,25.95,26.16,40600,0
+APOS.US,D,20250523,000000,26.11,26.18,26.097,26.18,18645,0
+APOS.US,D,20250527,000000,26.28,26.64,26.28,26.54,31479,0
+APOS.US,D,20250528,000000,26.57,26.58,26.33,26.35,32521,0
+APOS.US,D,20250529,000000,26.41,26.49,26.24,26.39,48615,0
+APOS.US,D,20250530,000000,25.9,26.14,25.71,25.76,402945,0
+APOS.US,D,20250602,000000,25.8,25.8699,25.77,25.86,40764,0
+APOS.US,D,20250603,000000,25.9,26.07,25.82,26.03,58325,0
+APOS.US,D,20250604,000000,26.08,26.1,25.99,25.99,26914,0
+APOS.US,D,20250605,000000,26.108,26.108,25.9724,26.05,41566,0
+APOS.US,D,20250606,000000,26.014,26.06,25.99,26.05,20864,0
+APOS.US,D,20250609,000000,26.06,26.16,26.01,26.11,22702,0
+APOS.US,D,20250610,000000,26.11,26.16,26.06,26.08,11961,0
+APOS.US,D,20250611,000000,26.1399,26.1894,26.05,26.07,25147,0
+APOS.US,D,20250612,000000,26.1,26.26,26.085,26.2,49215,0
+APOS.US,D,20250613,000000,26.2049,26.22,26.11,26.22,33544,0
+APOS.US,D,20250616,000000,26.26,26.4,26.2286,26.34,36758,0
+APOS.US,D,20250617,000000,26.35,26.36,26.25,26.28,25801,0
+APOS.US,D,20250618,000000,26.3,26.3,26.18,26.24,52187,0
+APOS.US,D,20250620,000000,26.25,26.57,26.221,26.48,171959,0
+APOS.US,D,20250623,000000,26.48,26.6,26.43,26.45,35754,0
+APOS.US,D,20250624,000000,26.6699,26.72,26.4901,26.62,33370,0
+APOS.US,D,20250625,000000,26.625,26.7345,26.3,26.32,34823,0
+APOS.US,D,20250626,000000,26.3,26.45,26.3,26.45,12717,0
+APOS.US,D,20250627,000000,26.56,26.56,26.17,26.17,25416,0
+APOS.US,D,20250630,000000,26.2252,26.235,25.94,26.03,132419,0
+APOS.US,D,20250701,000000,26.14,26.31,26.07,26.3,44967,0
+APOS.US,D,20250702,000000,26.26,26.41,26.26,26.37,38703,0
+APOS.US,D,20250703,000000,26.41,26.6,26.3,26.39,21764,0
+APOS.US,D,20250707,000000,26.38,26.68,26.215,26.53,38294,0
+APOS.US,D,20250708,000000,26.54,26.55,26.44,26.53,122799,0
+APOS.US,D,20250709,000000,26.56,26.62,26.485,26.52,38291,0
+APOS.US,D,20250710,000000,26.54,26.6,26.488,26.56,29095,0
+APOS.US,D,20250711,000000,26.57,26.64,26.33,26.42,25711,0
+APOS.US,D,20250714,000000,26.45,26.49,26.3,26.46,15759,0
+APOS.US,D,20250715,000000,26.53,26.53,26.37,26.46,19668,0
+APOS.US,D,20250716,000000,26.471,26.5,26.3899,26.44,14052,0
+APOS.US,D,20250717,000000,26.4501,26.53,26.4501,26.4601,8391,0
+APOS.US,D,20250718,000000,26.54,26.54,26.45,26.46,13666,0
+APOS.US,D,20250721,000000,26.54,26.55,26.33,26.33,21862,0
+APOS.US,D,20250722,000000,26.395,26.52,26.34,26.45,15976,0
+APOS.US,D,20250723,000000,26.49,26.52,26.37,26.37,27859,0
+APOS.US,D,20250724,000000,26.365,26.53,26.365,26.44,20730,0
+APOS.US,D,20250725,000000,26.52,26.56,26.4694,26.5,25364,0
+APOS.US,D,20250728,000000,26.5192,26.56,26.37,26.53,54573,0
+APOS.US,D,20250729,000000,26.53,26.55,26.39,26.4909,16122,0
+APOS.US,D,20250730,000000,26.5,26.56,26.48,26.52,29266,0
+APOS.US,D,20250731,000000,26.53,26.68,26.26,26.63,101495,0
+APOS.US,D,20250801,000000,26.63,26.75,26.62,26.75,14749,0
+APOS.US,D,20250804,000000,26.7224,26.96,26.7224,26.96,16501,0
+APOS.US,D,20250805,000000,26.875,27,26.875,26.97,26672,0
+APOS.US,D,20250806,000000,27,27,26.84,26.86,27979,0
+APOS.US,D,20250807,000000,26.93,26.94,26.69,26.89,43530,0
+APOS.US,D,20250808,000000,26.87,26.94,26.76,26.91,20269,0
+APOS.US,D,20250811,000000,26.88,27,26.88,27,20198,0
+APOS.US,D,20250812,000000,26.99,27.06,26.94,26.995,24967,0
+APOS.US,D,20250813,000000,27.1499,27.1499,26.94,27.11,18096,0
+APOS.US,D,20250814,000000,27.1,27.14,27.04,27.11,10699,0
+APOS.US,D,20250815,000000,27.07,27.18,26.99,27,14335,0
+APOS.US,D,20250818,000000,27.05,27.22,27,27.21,31346,0
+APOS.US,D,20250819,000000,27.265,27.4,27.21,27.33,37490,0
+APOS.US,D,20250820,000000,27.32,27.43,27.25,27.37,18084,0
+APOS.US,D,20250821,000000,27.3201,27.38,27.08,27.08,40951,0
+APOS.US,D,20250822,000000,27.175,27.2699,27.09,27.14,23734,0
+APOS.US,D,20250825,000000,27.03,27.03,26.78,26.95,16320,0
+APOS.US,D,20250826,000000,27.105,27.105,26.77,26.8,28843,0
+APOS.US,D,20250827,000000,26.8,26.85,26.73,26.77,59072,0
+APOS.US,D,20250828,000000,26.93,27.1,26.74,26.74,17536,0
+APOS.US,D,20250829,000000,26.39,26.55,26.27,26.45,112908,0
+APOS.US,D,20250902,000000,26.4191,26.75,26.28,26.49,44362,0
+APOS.US,D,20250903,000000,26.5,26.55,26.4718,26.51,32226,0
+APOS.US,D,20250904,000000,26.545,26.55,26.44,26.51,16956,0
+APOS.US,D,20250905,000000,26.59,26.658,26.44,26.48,49191,0
+APOS.US,D,20250908,000000,26.59,26.6,26.44,26.54,16937,0
+APOS.US,D,20250909,000000,26.52,26.53,26.43,26.4999,42201,0
+APOS.US,D,20250910,000000,26.51,26.57,26.25,26.3,118019,0
+APOS.US,D,20250911,000000,26.31,26.37,26.27,26.29,135879,0
+APOS.US,D,20250912,000000,26.3,26.38,26.27,26.38,74295,0
+APOS.US,D,20250915,000000,26.43,26.48,26.33,26.45,41819,0
+APOS.US,D,20250916,000000,26.37,26.47,26.37,26.43,23305,0
+APOS.US,D,20250917,000000,26.46,26.53,26.385,26.5,37499,0
+APOS.US,D,20250918,000000,26.48,26.48,26.37,26.43,23063,0
+APOS.US,D,20250919,000000,26.4,26.46,26.34,26.38,22477,0
+APOS.US,D,20250922,000000,26.39,26.43,26.36,26.36,27349,0
+APOS.US,D,20250923,000000,26.33,26.43,26.29,26.4,31246,0
+APOS.US,D,20250924,000000,26.4499,26.4499,26.32,26.38,19220,0
+APOS.US,D,20250925,000000,26.34,26.411,26.27,26.281,24092,0
+APOS.US,D,20250926,000000,26.3,26.39,26.28,26.38,17142,0
+APOS.US,D,20250929,000000,26.35,26.44,26.27,26.32,24772,0
+APOS.US,D,20250930,000000,26.28,26.35,26.15,26.24,150458,0
+APOS.US,D,20251001,000000,26.34,26.47,26.31,26.43,38209,0
+APOS.US,D,20251002,000000,26.39,26.45,26.37,26.41,15083,0
+APOS.US,D,20251003,000000,26.38,26.43,26.37,26.37,19913,0
+APOS.US,D,20251006,000000,26.4,26.4,26.32,26.34,15917,0
+APOS.US,D,20251007,000000,26.33,26.3699,26.29,26.31,15816,0
+APOS.US,D,20251008,000000,26.38,26.43,26.2601,26.32,61900,0
+APOS.US,D,20251009,000000,26.355,26.355,26.2154,26.28,29552,0
+APOS.US,D,20251010,000000,26.305,26.3499,26.15,26.2,22304,0
+APOS.US,D,20251013,000000,26.25,26.28,26.1801,26.28,13716,0
+APOS.US,D,20251014,000000,26.2984,26.3,26.18,26.27,19220,0
+APOS.US,D,20251015,000000,26.29,26.3699,26.27,26.33,16520,0
+APOS.US,D,20251016,000000,26.3791,26.3791,26.155,26.24,35951,0
+APOS.US,D,20251017,000000,26.192,26.2599,26.17,26.24,21528,0
+APOS.US,D,20251020,000000,26.26,26.33,26.24,26.3,19495,0
+APOS.US,D,20251021,000000,26.2914,26.37,26.29,26.32,18478,0
+APOS.US,D,20251022,000000,26.296,26.33,26.25,26.27,25715,0
+APOS.US,D,20251023,000000,26.32,26.33,26.24,26.27,28967,0
+APOS.US,D,20251024,000000,26.294,26.315,26.22,26.26,24602,0
+APOS.US,D,20251027,000000,26.29,26.32,26.26,26.3,15204,0
+APOS.US,D,20251028,000000,26.3299,26.33,26.26,26.28,13549,0
+APOS.US,D,20251029,000000,26.32,26.33,26.25,26.3,25083,0
+APOS.US,D,20251030,000000,26.28,26.3,26.12,26.17,32031,0
+APOS.US,D,20251031,000000,26.1603,26.27,26.03,26.2,55860,0
+APOS.US,D,20251103,000000,26.18,26.24,26.07,26.18,36128,0
+APOS.US,D,20251104,000000,26.18,26.18,26.04,26.16,42346,0
+APOS.US,D,20251105,000000,26.1301,26.21,26.1301,26.21,22816,0
+APOS.US,D,20251106,000000,26.19,26.24,26.15,26.23,20127,0
+APOS.US,D,20251107,000000,26.228,26.27,26.13,26.27,40397,0
+APOS.US,D,20251110,000000,26.29,26.36,26.29,26.36,19283,0
+APOS.US,D,20251111,000000,26.39,26.46,26.34,26.41,23244,0
+APOS.US,D,20251112,000000,26.3116,26.4325,26.27,26.28,17262,0
+APOS.US,D,20251113,000000,26.29,26.33,26.13,26.17,29733,0
+APOS.US,D,20251114,000000,26.1841,26.25,26.15,26.21,28498,0
+APOS.US,D,20251117,000000,26.16,26.25,26.12,26.21,30856,0
+APOS.US,D,20251118,000000,26.22,26.27,26.22,26.24,23533,0
+APOS.US,D,20251119,000000,26.27,26.37,26.24,26.33,29567,0
+APOS.US,D,20251120,000000,26.25,26.37,26.15,26.2,28629,0
+APOS.US,D,20251121,000000,26.2,26.315,26.18,26.24,23197,0
+APOS.US,D,20251124,000000,26.28,26.44,26.25,26.28,28714,0
+APOS.US,D,20251125,000000,26.3,26.4,26.28,26.35,26784,0
+APOS.US,D,20251126,000000,26.42,26.44,26.2701,26.42,20596,0
+APOS.US,D,20251128,000000,26.32,26.46,26.32,26.46,20339,0
+APOS.US,D,20251201,000000,26.01,26.09,25.9201,26.05,24409,0
+APOS.US,D,20251202,000000,26.06,26.13,26.02,26.12,19372,0
+APOS.US,D,20251203,000000,26.14,26.15,26.0201,26.09,17824,0
+APOS.US,D,20251204,000000,26.08,26.29,26.03,26.08,36190,0
+APOS.US,D,20251205,000000,26.12,26.15,26.0403,26.07,20902,0
+APOS.US,D,20251208,000000,26.07,26.13,26.06,26.11,15950,0
+APOS.US,D,20251209,000000,26.12,26.19,26.04,26.05,47091,0
+APOS.US,D,20251210,000000,26.1,26.1,25.97,26.02,75236,0
+APOS.US,D,20251211,000000,26.0615,26.1,26.01,26.04,300131,0
+APOS.US,D,20251212,000000,25.96,26.045,25.95,25.97,283249,0
+APOS.US,D,20251215,000000,26.0699,26.07,26,26.04,22104,0
+APOS.US,D,20251216,000000,25.98,26.07,25.98,26.05,20451,0
+APOS.US,D,20251217,000000,26.06,26.0794,25.96,26,32757,0
+APOS.US,D,20251218,000000,26.03,26.1,26.02,26.09,58700,0
+APOS.US,D,20251219,000000,26,26.12,26,26.03,40826,0
+APOS.US,D,20251222,000000,26.06,26.14,26.0115,26.04,35870,0
+APOS.US,D,20251223,000000,26.06,26.09,26.005,26.06,100012,0
+APOS.US,D,20251224,000000,26.065,26.18,26.065,26.17,10792,0
+APOS.US,D,20251226,000000,26.21,26.23,26.1,26.1,17579,0
+APOS.US,D,20251229,000000,26.14,26.18,26.06,26.1,15718,0
+APOS.US,D,20251230,000000,26.115,26.18,26.05,26.12,17744,0
+APOS.US,D,20251231,000000,26.12,26.34,26.12,26.34,121232,0
+APOS.US,D,20260102,000000,26.252,26.39,26.1,26.37,21922,0
+APOS.US,D,20260105,000000,26.3,26.4182,26.18,26.18,38235,0
+APOS.US,D,20260106,000000,26.1801,26.21,26.1,26.14,14505,0
+APOS.US,D,20260107,000000,26.13,26.21,26.12,26.13,23453,0
+APOS.US,D,20260108,000000,26.169,26.28,26.1,26.26,48750,0
+APOS.US,D,20260109,000000,26.25,26.4275,26.2,26.37,22694,0
+APOS.US,D,20260112,000000,26.405,26.47,26.36,26.445,16747,0
+APOS.US,D,20260113,000000,26.415,26.46,26.35,26.41,37042,0
+APOS.US,D,20260114,000000,26.45,26.55,26.36,26.45,54641,0
+APOS.US,D,20260115,000000,26.39,26.5,26.34,26.4,14533,0
+APOS.US,D,20260116,000000,26.32,26.44,26.26,26.38,20294,0
+APOS.US,D,20260120,000000,26.31,26.375,26.31,26.36,179875,0
+APOS.US,D,20260121,000000,26.335,26.62,26.3332,26.5,418341,0
+APOS.US,D,20260122,000000,26.451,26.72,26.435,26.67,115388,0
+APOS.US,D,20260123,000000,26.69,26.7,26.45,26.58,25404,0
+APOS.US,D,20260126,000000,26.69,26.69,26.425,26.58,29563,0
+APOS.US,D,20260127,000000,26.595,26.64,26.42,26.43,22789,0
+APOS.US,D,20260128,000000,26.52,26.52,26.34,26.38,25846,0
+APOS.US,D,20260129,000000,26.53,26.53,26.34,26.36,29471,0
+APOS.US,D,20260130,000000,26.35,26.48,26.35,26.36,136469,0
+APOS.US,D,20260202,000000,26.34,26.47,26.34,26.38,40481,0
+APOS.US,D,20260203,000000,26.46,26.54,26.32,26.37,54855,0
+APOS.US,D,20260204,000000,26.3587,26.47,26.32,26.39,23711,0
+APOS.US,D,20260205,000000,26.49,26.49,26.33,26.33,17189,0
+APOS.US,D,20260206,000000,26.43,26.45,26.32,26.32,77218,0
+APOS.US,D,20260209,000000,26.39,26.4399,26.28,26.35,97821,0
+APOS.US,D,20260210,000000,26.3,26.43,26.3,26.38,14863,0
+APOS.US,D,20260211,000000,26.4699,26.48,26.33,26.43,22312,0
+APOS.US,D,20260212,000000,26.44,26.47,26.325,26.35,27715,0
+APOS.US,D,20260213,000000,26.4228,26.47,26.3613,26.38,14954,0
+APOS.US,D,20260217,000000,26.43,26.6,26.38,26.54,23987,0
+APOS.US,D,20260218,000000,26.5575,26.62,26.485,26.5,14122,0
diff --git a/daily/us/nyse stocks/1/ardt.us.txt b/daily/us/nyse stocks/1/ardt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d92571a90537c6feaa39864870c14d85c17083b3
--- /dev/null
+++ b/daily/us/nyse stocks/1/ardt.us.txt	
@@ -0,0 +1,399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARDT.US,D,20240718,000000,15,16.69,15,16.06,4507900,0
+ARDT.US,D,20240719,000000,15.93,17.6,15.725,17.3,1346338,0
+ARDT.US,D,20240722,000000,17.3,17.38,16.5,16.55,492299,0
+ARDT.US,D,20240723,000000,16.95,17.28,16.18,16.83,613509,0
+ARDT.US,D,20240724,000000,16.8,17.12,16.49,16.75,688020,0
+ARDT.US,D,20240725,000000,16.75,17.38,16.39,17.1,563708,0
+ARDT.US,D,20240726,000000,16.82,17.51,16.69,17.24,420032,0
+ARDT.US,D,20240729,000000,17.12,17.45,17.0588,17.41,155562,0
+ARDT.US,D,20240730,000000,17.61,17.85,16.85,17.02,169398,0
+ARDT.US,D,20240731,000000,17,18.08,16.62,17.87,251734,0
+ARDT.US,D,20240801,000000,17.66,18.16,17.04,17.97,344915,0
+ARDT.US,D,20240802,000000,16.97,17.6,16.65,17.32,106698,0
+ARDT.US,D,20240805,000000,15.75,16.745,15.53,16.57,132531,0
+ARDT.US,D,20240806,000000,16.46,16.6,16.08,16.19,102431,0
+ARDT.US,D,20240807,000000,16.11,16.36,15.925,15.95,116643,0
+ARDT.US,D,20240808,000000,16.23,16.23,15.69,16.07,62674,0
+ARDT.US,D,20240809,000000,15.75,15.79,15.302,15.64,179822,0
+ARDT.US,D,20240812,000000,15.4,16.51,15.37,16.13,251315,0
+ARDT.US,D,20240813,000000,16.39,16.39,15.78,16.01,138679,0
+ARDT.US,D,20240814,000000,16.12,16.34,15.79,16,206005,0
+ARDT.US,D,20240815,000000,17.29,17.29,16.03,16.97,792133,0
+ARDT.US,D,20240816,000000,17.01,17.26,15.76,16.94,829351,0
+ARDT.US,D,20240819,000000,16.85,17.75,16.62,17.5,238392,0
+ARDT.US,D,20240820,000000,17.5,17.96,17.16,17.35,101549,0
+ARDT.US,D,20240821,000000,17.34,17.545,16.86,16.91,186289,0
+ARDT.US,D,20240822,000000,17,17.13,16.92,17.02,185635,0
+ARDT.US,D,20240823,000000,17.09,17.49,17.09,17.27,105495,0
+ARDT.US,D,20240826,000000,17.53,17.53,16.95,17.52,526499,0
+ARDT.US,D,20240827,000000,17.55,19.16,17.39,18.58,1485230,0
+ARDT.US,D,20240828,000000,19.37,19.39,18.2,18.8,649725,0
+ARDT.US,D,20240829,000000,19.36,19.87,19.18,19.71,562214,0
+ARDT.US,D,20240830,000000,19.85,20.1299,19.3764,19.83,418750,0
+ARDT.US,D,20240903,000000,19.83,20.3,19.28,19.3,373101,0
+ARDT.US,D,20240904,000000,19.18,20.19,18.91,19.67,347088,0
+ARDT.US,D,20240905,000000,19.56,19.97,19.5,19.58,205231,0
+ARDT.US,D,20240906,000000,19.46,19.86,18.33,19.19,286573,0
+ARDT.US,D,20240909,000000,19.18,19.47,18.16,18.22,340297,0
+ARDT.US,D,20240910,000000,18.2,18.87,18.04,18.31,208294,0
+ARDT.US,D,20240911,000000,18.17,18.88,18.17,18.52,235111,0
+ARDT.US,D,20240912,000000,18.57,18.78,17.84,17.94,332228,0
+ARDT.US,D,20240913,000000,17.97,18.2,17.52,18.15,222148,0
+ARDT.US,D,20240916,000000,18.21,18.42,17.308189,17.55,252799,0
+ARDT.US,D,20240917,000000,17.58,17.7,16.725,17.22,402782,0
+ARDT.US,D,20240918,000000,17.13,17.42,16.79,17.08,202475,0
+ARDT.US,D,20240919,000000,17.3,17.97,17.1,17.97,360495,0
+ARDT.US,D,20240920,000000,18.4,18.4782,17.8001,18.28,2808988,0
+ARDT.US,D,20240923,000000,18.28,19.52,18.12,19.07,670116,0
+ARDT.US,D,20240924,000000,19.23,19.48,18.955,19.35,423381,0
+ARDT.US,D,20240925,000000,19.65,19.94,19.32,19.34,661608,0
+ARDT.US,D,20240926,000000,19.26,19.49,18.89,19.1,359835,0
+ARDT.US,D,20240927,000000,19.1,19.1,18.02,18.3,339827,0
+ARDT.US,D,20240930,000000,18.325,18.42,17.66,18.38,422712,0
+ARDT.US,D,20241001,000000,18.34,19.1,17.99,18.91,608089,0
+ARDT.US,D,20241002,000000,18.96,19.26,18.55,19.06,304429,0
+ARDT.US,D,20241003,000000,19.05,19.25,17.2836,17.76,516366,0
+ARDT.US,D,20241004,000000,17.65,18.03,17.29,17.99,251040,0
+ARDT.US,D,20241007,000000,17.99,17.99,17.5336,17.63,843921,0
+ARDT.US,D,20241008,000000,17.61,18.25,17.29,17.62,197075,0
+ARDT.US,D,20241009,000000,17.43,18.01,17.3,18,114704,0
+ARDT.US,D,20241010,000000,17.74,18.46,17.74,18.12,158377,0
+ARDT.US,D,20241011,000000,18.48,18.99,18.31,18.98,215418,0
+ARDT.US,D,20241014,000000,18.76,19.05,18.5601,18.87,123416,0
+ARDT.US,D,20241015,000000,19.01,20.11,19.01,19.35,347120,0
+ARDT.US,D,20241016,000000,19.39,20.72,19.39,20.19,509297,0
+ARDT.US,D,20241017,000000,20.19,20.19,19.37,19.5,152244,0
+ARDT.US,D,20241018,000000,19.46,19.94,19.26,19.54,130429,0
+ARDT.US,D,20241021,000000,19.47,19.555,18.35,18.66,268875,0
+ARDT.US,D,20241022,000000,18.6,19.36,18.52,19.34,260283,0
+ARDT.US,D,20241023,000000,19.23,19.55,19.08,19.3,229749,0
+ARDT.US,D,20241024,000000,19.25,19.64,17.77,17.9,444436,0
+ARDT.US,D,20241025,000000,17.76,18.17,17.54,17.74,175312,0
+ARDT.US,D,20241028,000000,18.01,18.25,17.65,18.04,170403,0
+ARDT.US,D,20241029,000000,17.99,18.79,17.89,18.7,290066,0
+ARDT.US,D,20241030,000000,18.6,18.85,18.24,18.47,98605,0
+ARDT.US,D,20241031,000000,18.38,18.46,17.39,17.4,205748,0
+ARDT.US,D,20241101,000000,17.59,17.8,17.51,17.7,112244,0
+ARDT.US,D,20241104,000000,17.7,18.04,17.54,17.59,96592,0
+ARDT.US,D,20241105,000000,17.53,18.19,17.36,18.05,167199,0
+ARDT.US,D,20241106,000000,16.47,17,15.8201,16.27,563454,0
+ARDT.US,D,20241107,000000,15.67,18,14.575,17.54,598910,0
+ARDT.US,D,20241108,000000,17.6,17.6,16.27,16.37,383726,0
+ARDT.US,D,20241111,000000,16.3,17.52,16.2001,17.31,423070,0
+ARDT.US,D,20241112,000000,17.295,17.5,17.06,17.14,170150,0
+ARDT.US,D,20241113,000000,17.5,17.51,16.84,17,147905,0
+ARDT.US,D,20241114,000000,17.44,17.95,17.19,17.81,238257,0
+ARDT.US,D,20241115,000000,17.74,17.91,16.41,16.61,242202,0
+ARDT.US,D,20241118,000000,16.715,17.005,16.3,17,246958,0
+ARDT.US,D,20241119,000000,16.82,16.96,16.29,16.64,240847,0
+ARDT.US,D,20241120,000000,16.57,16.76,16.35,16.44,180749,0
+ARDT.US,D,20241121,000000,16.35,16.42,15.58,15.8,274111,0
+ARDT.US,D,20241122,000000,15.57,15.86,15.36,15.83,385388,0
+ARDT.US,D,20241125,000000,15.6,16.43,15.55,16.41,286777,0
+ARDT.US,D,20241126,000000,16.41,16.51,16.04,16.15,134834,0
+ARDT.US,D,20241127,000000,16.22,16.44,15.93,15.94,101062,0
+ARDT.US,D,20241129,000000,15.89,16.08,15.7495,15.98,66018,0
+ARDT.US,D,20241202,000000,15.95,16.8,15.9,16.35,223608,0
+ARDT.US,D,20241203,000000,16.49,16.5986,16.01,16.41,174156,0
+ARDT.US,D,20241204,000000,16.42,16.94,16.13,16.83,126386,0
+ARDT.US,D,20241205,000000,16.8,16.83,15.96,16,325221,0
+ARDT.US,D,20241206,000000,16.57,16.68,15.94,16.65,282817,0
+ARDT.US,D,20241209,000000,16.85,17.14,16.34,16.52,397288,0
+ARDT.US,D,20241210,000000,16.8,17.24,16.13,16.68,408714,0
+ARDT.US,D,20241211,000000,16.61,17.13,16.35,16.94,299864,0
+ARDT.US,D,20241212,000000,16.43,17.08,16.43,16.7,174309,0
+ARDT.US,D,20241213,000000,16.5,16.92,16.35,16.69,147209,0
+ARDT.US,D,20241216,000000,16.5844,17.02,16.475,16.62,241167,0
+ARDT.US,D,20241217,000000,16.48,17.29,16.34,16.78,270454,0
+ARDT.US,D,20241218,000000,16.99,17.07,16.15,16.16,313027,0
+ARDT.US,D,20241219,000000,16.15,16.26,15.88,16.05,197493,0
+ARDT.US,D,20241220,000000,15.86,16.3,15.84,16.01,487248,0
+ARDT.US,D,20241223,000000,15.97,16.03,15.62,15.9,132406,0
+ARDT.US,D,20241224,000000,15.76,16.14,15.67,16.07,46129,0
+ARDT.US,D,20241226,000000,16.04,16.7,15.96,16.69,243032,0
+ARDT.US,D,20241227,000000,17.07,17.34,16.67,16.91,348685,0
+ARDT.US,D,20241230,000000,16.83,16.9699,16.495,16.63,392397,0
+ARDT.US,D,20241231,000000,16.785,17.1,16.765,17.08,295177,0
+ARDT.US,D,20250102,000000,17.02,17.2917,16.645,16.85,291046,0
+ARDT.US,D,20250103,000000,17.03,17.14,16.52,16.64,327655,0
+ARDT.US,D,20250106,000000,16.525,16.75,15.79,15.92,281094,0
+ARDT.US,D,20250107,000000,15.95,16.52,15.94,16.36,178645,0
+ARDT.US,D,20250108,000000,16.19,16.43,15.9801,16.43,97685,0
+ARDT.US,D,20250110,000000,16.215,16.27,15.75,15.8,143045,0
+ARDT.US,D,20250113,000000,15.75,16.19,15.47,16.05,125142,0
+ARDT.US,D,20250114,000000,15.98,15.98,14,14.05,656432,0
+ARDT.US,D,20250115,000000,14.37,14.68,13.685,13.8,403162,0
+ARDT.US,D,20250116,000000,13.885,14.235,13.69,13.8,312381,0
+ARDT.US,D,20250117,000000,13.92,14.28,13.87,14.1,259514,0
+ARDT.US,D,20250121,000000,13.88,14.21,13.63,14.21,894819,0
+ARDT.US,D,20250122,000000,14.2,14.68,14.08,14.54,817504,0
+ARDT.US,D,20250123,000000,14.505,15.38,14.26,15.25,808072,0
+ARDT.US,D,20250124,000000,15.01,15.19,14.215,14.25,434917,0
+ARDT.US,D,20250127,000000,14.49,15.65,14.36,15.2,574695,0
+ARDT.US,D,20250128,000000,15.24,15.4474,14.68,14.8,257533,0
+ARDT.US,D,20250129,000000,14.7,14.92,14.6,14.7,159789,0
+ARDT.US,D,20250130,000000,14.88,15.065,14.8,15.05,188547,0
+ARDT.US,D,20250131,000000,15.02,15.14,14.8,15,328752,0
+ARDT.US,D,20250203,000000,14.8,15.175,14.6554,15.12,367456,0
+ARDT.US,D,20250204,000000,15.15,15.3,14.87,15.21,262617,0
+ARDT.US,D,20250205,000000,15.23,15.5,14.97,15.08,173490,0
+ARDT.US,D,20250206,000000,15.125,15.35,14.78,14.86,135203,0
+ARDT.US,D,20250207,000000,14.84,15.13,14.71,15,142592,0
+ARDT.US,D,20250210,000000,14.97,15.05,14.545,14.72,233354,0
+ARDT.US,D,20250211,000000,14.72,15.09,14.6,14.94,152294,0
+ARDT.US,D,20250212,000000,14.9151,14.9151,14.31,14.51,131589,0
+ARDT.US,D,20250213,000000,14.735,15.09,14.61,15.05,173659,0
+ARDT.US,D,20250214,000000,15.13,15.22,14.71,14.77,224954,0
+ARDT.US,D,20250218,000000,14.85,15.09,14.84,14.99,195839,0
+ARDT.US,D,20250219,000000,14.8,14.85,14.53,14.56,301909,0
+ARDT.US,D,20250220,000000,14.62,15.06,14.21,14.84,928911,0
+ARDT.US,D,20250221,000000,14.77,14.96,13.77,13.9,527842,0
+ARDT.US,D,20250224,000000,14.13,14.3,13.8,14.11,867573,0
+ARDT.US,D,20250225,000000,14.21,14.665,14.14,14.45,833681,0
+ARDT.US,D,20250226,000000,14.54,14.67,13.96,14.01,501651,0
+ARDT.US,D,20250227,000000,15.59,15.59,14.8205,15.16,1034481,0
+ARDT.US,D,20250228,000000,14.745,14.85,13.55,14.66,726478,0
+ARDT.US,D,20250303,000000,15.13,15.55,14.92,15.06,842317,0
+ARDT.US,D,20250304,000000,15,15.16,14.73,15.03,576675,0
+ARDT.US,D,20250305,000000,15.2,15.47,15.03,15.32,492276,0
+ARDT.US,D,20250306,000000,15.3,15.35,14.875,14.97,422873,0
+ARDT.US,D,20250307,000000,14.96,15.18,14.46,14.58,369350,0
+ARDT.US,D,20250310,000000,14.675,15,13.85,14.06,572769,0
+ARDT.US,D,20250311,000000,14.1,14.43,13.8,14.2,1123507,0
+ARDT.US,D,20250312,000000,14.29,14.38,13.34,13.34,361737,0
+ARDT.US,D,20250313,000000,13.335,13.51,13.21,13.26,296283,0
+ARDT.US,D,20250314,000000,13.265,13.965,13.19,13.89,391541,0
+ARDT.US,D,20250317,000000,14.005,14.345,13.8178,14.08,339002,0
+ARDT.US,D,20250318,000000,14.04,14.35,14.01,14.26,313525,0
+ARDT.US,D,20250319,000000,14.235,14.5,14.165,14.21,512205,0
+ARDT.US,D,20250320,000000,14.12,14.16,13.81,13.93,529530,0
+ARDT.US,D,20250321,000000,13.845,13.92,13.07,13.14,2435362,0
+ARDT.US,D,20250324,000000,13.25,13.4508,13.15,13.21,516720,0
+ARDT.US,D,20250325,000000,13.25,13.45,12.88,13.11,653489,0
+ARDT.US,D,20250326,000000,13.25,13.44,12.87,13.11,368636,0
+ARDT.US,D,20250327,000000,13.2,13.3787,13.12,13.16,307490,0
+ARDT.US,D,20250328,000000,13.025,13.26,12.9875,13.2,338697,0
+ARDT.US,D,20250331,000000,13.2464,13.88,13.08,13.75,642532,0
+ARDT.US,D,20250401,000000,13.38,13.41,12.385,12.97,621206,0
+ARDT.US,D,20250402,000000,12.63,12.91,12.3401,12.82,618192,0
+ARDT.US,D,20250403,000000,12.69,13.085,12.65,12.79,316902,0
+ARDT.US,D,20250404,000000,12.6202,12.7,12.13,12.2,317601,0
+ARDT.US,D,20250407,000000,11.74,12.58,11.6,12.06,573819,0
+ARDT.US,D,20250408,000000,12.5,12.59,11.81,11.88,295815,0
+ARDT.US,D,20250409,000000,11.94,12.95,11.8,12.67,462035,0
+ARDT.US,D,20250410,000000,12.4499,12.535,11.925,12.11,261247,0
+ARDT.US,D,20250411,000000,12.01,12.11,11.66,11.78,244757,0
+ARDT.US,D,20250414,000000,12.09,12.54,11.865,12.42,536221,0
+ARDT.US,D,20250415,000000,12.35,12.58,12.12,12.3,417711,0
+ARDT.US,D,20250416,000000,12.32,12.53,12.19,12.3,444435,0
+ARDT.US,D,20250417,000000,12.2915,12.86,12.285,12.51,427391,0
+ARDT.US,D,20250421,000000,12.44,12.44,11.31,11.58,404877,0
+ARDT.US,D,20250422,000000,11.78,11.9,11.625,11.81,217974,0
+ARDT.US,D,20250423,000000,12.145,12.46,12.1,12.3,215974,0
+ARDT.US,D,20250424,000000,12.265,12.695,12.265,12.56,272707,0
+ARDT.US,D,20250425,000000,12.4362,12.66,12.25,12.52,174800,0
+ARDT.US,D,20250428,000000,12.54,12.62,12.38,12.54,129463,0
+ARDT.US,D,20250429,000000,12.475,12.76,12.4,12.65,143664,0
+ARDT.US,D,20250430,000000,12.5,12.7352,12.455,12.73,138505,0
+ARDT.US,D,20250501,000000,12.53,12.78,12.42,12.59,167838,0
+ARDT.US,D,20250502,000000,12.89,13.31,12.65,13.17,282326,0
+ARDT.US,D,20250505,000000,13.12,13.42,13.12,13.17,193525,0
+ARDT.US,D,20250506,000000,13.055,13.41,12.98,13.01,409628,0
+ARDT.US,D,20250507,000000,13.8,14.285,13.28,14.21,688581,0
+ARDT.US,D,20250508,000000,14.06,15,14.02,14.56,518881,0
+ARDT.US,D,20250509,000000,14.69,14.72,14.33,14.52,239158,0
+ARDT.US,D,20250512,000000,14.79,15.09,14.55,14.83,346507,0
+ARDT.US,D,20250513,000000,14.72,14.86,14.2171,14.52,247886,0
+ARDT.US,D,20250514,000000,14.52,14.74,14.5,14.57,289722,0
+ARDT.US,D,20250515,000000,14.59,15.25,14.2503,15.23,564922,0
+ARDT.US,D,20250516,000000,15.23,15.43,15.06,15.41,503648,0
+ARDT.US,D,20250519,000000,15.125,15.34,14.98,15.15,236309,0
+ARDT.US,D,20250520,000000,15.055,15.27,14.98,15.13,114865,0
+ARDT.US,D,20250521,000000,15.03,15.24,14.845,14.94,223650,0
+ARDT.US,D,20250522,000000,14.83,14.895,14.67,14.8,262586,0
+ARDT.US,D,20250523,000000,14.77,14.77,14.38,14.62,280957,0
+ARDT.US,D,20250527,000000,14.83,15,14.74,14.87,209075,0
+ARDT.US,D,20250528,000000,14.86,14.89,14.6,14.82,199531,0
+ARDT.US,D,20250529,000000,14.94,15,14.66,14.7,177702,0
+ARDT.US,D,20250530,000000,14.63,14.92,14.45,14.48,205309,0
+ARDT.US,D,20250602,000000,14.465,14.565,14.28,14.41,209655,0
+ARDT.US,D,20250603,000000,14.54,14.77,14.36,14.57,176492,0
+ARDT.US,D,20250604,000000,14.66,14.808,14.54,14.57,153404,0
+ARDT.US,D,20250605,000000,14.695,14.85,14.66,14.75,258766,0
+ARDT.US,D,20250606,000000,14.93,15.08,14.8,14.86,204510,0
+ARDT.US,D,20250609,000000,14.89,14.89,13.6,13.68,447586,0
+ARDT.US,D,20250610,000000,13.64,13.64,13.2,13.42,423744,0
+ARDT.US,D,20250611,000000,13.58,13.66,13.29,13.34,216056,0
+ARDT.US,D,20250612,000000,13.275,13.59,13.2573,13.55,238969,0
+ARDT.US,D,20250613,000000,13.475,13.49,13.11,13.15,267499,0
+ARDT.US,D,20250616,000000,13.23,13.35,12.807,12.92,326673,0
+ARDT.US,D,20250617,000000,12.76,12.885,12.44,12.71,316027,0
+ARDT.US,D,20250618,000000,12.71,13.135,12.64,12.96,337974,0
+ARDT.US,D,20250620,000000,13,13.05,12.7,13.04,339801,0
+ARDT.US,D,20250623,000000,12.94,13.1187,12.52,12.94,366116,0
+ARDT.US,D,20250624,000000,13.02,13.24,12.9,13.19,305342,0
+ARDT.US,D,20250625,000000,13.155,13.24,13.05,13.12,122568,0
+ARDT.US,D,20250626,000000,13.19,13.93,13.19,13.31,446148,0
+ARDT.US,D,20250627,000000,13.305,13.73,13.305,13.68,827860,0
+ARDT.US,D,20250630,000000,13.68,13.7817,13.39,13.66,180572,0
+ARDT.US,D,20250701,000000,13.615,14.01,13.61,13.73,246878,0
+ARDT.US,D,20250702,000000,13.555,13.66,13.3,13.42,240824,0
+ARDT.US,D,20250703,000000,13.54,13.54,13.28,13.39,104061,0
+ARDT.US,D,20250707,000000,13.425,13.535,13.19,13.3,316242,0
+ARDT.US,D,20250708,000000,13.29,13.86,13.249,13.77,570600,0
+ARDT.US,D,20250709,000000,13.87,13.9552,13.47,13.85,300338,0
+ARDT.US,D,20250710,000000,13.85,14.37,13.65,14.27,341688,0
+ARDT.US,D,20250711,000000,14.185,14.26,13.99,14.17,296987,0
+ARDT.US,D,20250714,000000,14.16,14.545,14.16,14.49,438315,0
+ARDT.US,D,20250715,000000,14.58,14.62,13.77,13.92,445645,0
+ARDT.US,D,20250716,000000,13.33,13.54,11.61,12.01,1126469,0
+ARDT.US,D,20250717,000000,12.25,12.25,11.42,11.58,854130,0
+ARDT.US,D,20250718,000000,11.57,11.6,11.11,11.11,527692,0
+ARDT.US,D,20250721,000000,11.11,11.23,10.895,10.95,449473,0
+ARDT.US,D,20250722,000000,11.045,11.15,10.47,10.51,793580,0
+ARDT.US,D,20250723,000000,10.65,11.08,10.535,11.06,550121,0
+ARDT.US,D,20250724,000000,11,11.0169,10.67,10.79,670044,0
+ARDT.US,D,20250725,000000,10.77,11.07,10.75,11.06,447469,0
+ARDT.US,D,20250728,000000,11.18,11.18,10.63,10.66,387737,0
+ARDT.US,D,20250729,000000,10.655,10.87,10.55,10.71,302888,0
+ARDT.US,D,20250730,000000,10.64,10.895,10.58,10.68,272738,0
+ARDT.US,D,20250731,000000,10.6143,10.68,10.46,10.6,307952,0
+ARDT.US,D,20250801,000000,10.515,10.595,10.095,10.22,470062,0
+ARDT.US,D,20250804,000000,10.22,10.41,10.16,10.31,372157,0
+ARDT.US,D,20250805,000000,10.395,10.76,10.3201,10.65,481297,0
+ARDT.US,D,20250806,000000,11.79,12.2933,11.21,11.3,1010519,0
+ARDT.US,D,20250807,000000,10.88,11.47,10.55,11.47,599942,0
+ARDT.US,D,20250808,000000,11.47,12.01,11.36,11.89,497469,0
+ARDT.US,D,20250811,000000,11.92,12.1,11.82,12.04,356860,0
+ARDT.US,D,20250812,000000,12.11,12.5,12.0319,12.47,452140,0
+ARDT.US,D,20250813,000000,12.52,12.95,12.52,12.67,480451,0
+ARDT.US,D,20250814,000000,12.73,12.75,12.4,12.49,288500,0
+ARDT.US,D,20250815,000000,12.61,12.65,12.24,12.48,447648,0
+ARDT.US,D,20250818,000000,12.59,12.89,12.535,12.62,272836,0
+ARDT.US,D,20250819,000000,12.665,13.03,12.63,12.92,226172,0
+ARDT.US,D,20250820,000000,12.9,13.17,12.875,13.02,290678,0
+ARDT.US,D,20250821,000000,13.01,13.11,12.73,12.76,287041,0
+ARDT.US,D,20250822,000000,12.83,13.2,12.78,12.98,317658,0
+ARDT.US,D,20250825,000000,12.97,12.97,12.68,12.69,201748,0
+ARDT.US,D,20250826,000000,12.69,12.75,12.52,12.53,665795,0
+ARDT.US,D,20250827,000000,12.5,12.71,12.5,12.71,187018,0
+ARDT.US,D,20250828,000000,12.7,12.7,12.44,12.53,149462,0
+ARDT.US,D,20250829,000000,12.42,12.725,12.41,12.69,179767,0
+ARDT.US,D,20250902,000000,12.65,12.9,12.595,12.67,151880,0
+ARDT.US,D,20250903,000000,12.69,12.83,12.55,12.79,253471,0
+ARDT.US,D,20250904,000000,12.735,12.9,12.67,12.86,178677,0
+ARDT.US,D,20250905,000000,12.97,13.39,12.86,13.16,278087,0
+ARDT.US,D,20250908,000000,13.25,13.52,13.13,13.5,444851,0
+ARDT.US,D,20250909,000000,13.55,13.55,12.93,13.48,291797,0
+ARDT.US,D,20250910,000000,13.6,14.2003,12.92,13.03,317609,0
+ARDT.US,D,20250911,000000,13.125,13.29,13.065,13.27,336891,0
+ARDT.US,D,20250912,000000,13.225,13.24,13.02,13.08,286272,0
+ARDT.US,D,20250915,000000,13.105,13.105,12.64,12.68,279232,0
+ARDT.US,D,20250916,000000,12.665,12.9,12.58,12.87,372455,0
+ARDT.US,D,20250917,000000,12.88,13.23,12.78,12.82,339681,0
+ARDT.US,D,20250918,000000,12.885,13.39,12.76,13.31,501729,0
+ARDT.US,D,20250919,000000,13.31,13.38,12.65,12.82,2359670,0
+ARDT.US,D,20250922,000000,12.82,13.14,12.7,13.03,267770,0
+ARDT.US,D,20250923,000000,13.38,13.675,13.08,13.22,314799,0
+ARDT.US,D,20250924,000000,13.3125,13.47,13.03,13.44,275395,0
+ARDT.US,D,20250925,000000,13.38,13.45,12.87,13.19,299811,0
+ARDT.US,D,20250926,000000,13.25,13.3,13.06,13.26,269753,0
+ARDT.US,D,20250929,000000,13.33,13.45,13.1,13.27,237461,0
+ARDT.US,D,20250930,000000,13.31,13.49,13.175,13.25,275803,0
+ARDT.US,D,20251001,000000,13.19,13.43,12.99,13.08,302455,0
+ARDT.US,D,20251002,000000,13.015,13.265,12.96,13.19,425303,0
+ARDT.US,D,20251003,000000,13.22,14.095,13.22,14.02,691720,0
+ARDT.US,D,20251006,000000,13.99,14.475,13.8719,14.4,476935,0
+ARDT.US,D,20251007,000000,14.47,14.95,14.46,14.62,567915,0
+ARDT.US,D,20251008,000000,14.77,14.77,14.4,14.66,308761,0
+ARDT.US,D,20251009,000000,14.605,14.785,14.32,14.34,246483,0
+ARDT.US,D,20251010,000000,14.36,14.45,14.04,14.05,254480,0
+ARDT.US,D,20251013,000000,14.14,14.325,13.925,14.13,306323,0
+ARDT.US,D,20251014,000000,13.745,14.33,13.58,14.29,353537,0
+ARDT.US,D,20251015,000000,14.384,14.65,14.2254,14.5,241672,0
+ARDT.US,D,20251016,000000,14.51,14.78,14.485,14.59,258642,0
+ARDT.US,D,20251017,000000,14.5,14.79,14.315,14.63,322885,0
+ARDT.US,D,20251020,000000,14.725,14.89,14.61,14.7,359379,0
+ARDT.US,D,20251021,000000,14.852,15.0799,14.77,14.97,353766,0
+ARDT.US,D,20251022,000000,14.99,15.14,14.76,14.84,316720,0
+ARDT.US,D,20251023,000000,14.8,14.94,14.52,14.81,269473,0
+ARDT.US,D,20251024,000000,14.925,15.31,14.67,15.21,400831,0
+ARDT.US,D,20251027,000000,15.16,15.34,15.02,15.14,358254,0
+ARDT.US,D,20251028,000000,15.18,15.19,14.85,15.09,381965,0
+ARDT.US,D,20251029,000000,14.98,15.48,14.97,15.01,272643,0
+ARDT.US,D,20251030,000000,14.814,15.09,14.56,14.58,244227,0
+ARDT.US,D,20251031,000000,14.43,14.68,14.38,14.56,209099,0
+ARDT.US,D,20251103,000000,14.45,14.72,14.34,14.68,475577,0
+ARDT.US,D,20251104,000000,14.61,14.99,14.56,14.56,373769,0
+ARDT.US,D,20251105,000000,14.66,14.77,14.46,14.67,340078,0
+ARDT.US,D,20251106,000000,14.7575,14.82,14.34,14.46,260407,0
+ARDT.US,D,20251107,000000,14.2264,14.6,14.05,14.4,267011,0
+ARDT.US,D,20251110,000000,14.062,14.1,13.48,13.66,396982,0
+ARDT.US,D,20251111,000000,13.71,14.26,13.58,14.05,287233,0
+ARDT.US,D,20251112,000000,13.95,14.555,13.95,14.05,608561,0
+ARDT.US,D,20251113,000000,9.33,9.95,8.98,9.3,3757345,0
+ARDT.US,D,20251114,000000,9.05,9.35,8.85,9.01,1924929,0
+ARDT.US,D,20251117,000000,8.71,9.01,8.28,8.28,1351175,0
+ARDT.US,D,20251118,000000,8.51,9.08,8.51,8.7,1105808,0
+ARDT.US,D,20251119,000000,8.8,8.91,8.46,8.63,804419,0
+ARDT.US,D,20251120,000000,8.7,8.875,8.55,8.64,690102,0
+ARDT.US,D,20251121,000000,8.69,8.96,8.61,8.94,720951,0
+ARDT.US,D,20251124,000000,8.99,9.145,8.85,8.88,796126,0
+ARDT.US,D,20251125,000000,8.935,9.185,8.9,9.13,795714,0
+ARDT.US,D,20251126,000000,9.17,9.21,9.035,9.05,352526,0
+ARDT.US,D,20251128,000000,9.09,9.09,8.71,8.78,282077,0
+ARDT.US,D,20251201,000000,8.8,9,8.7,8.79,482633,0
+ARDT.US,D,20251202,000000,8.97,8.97,8.79,8.88,478593,0
+ARDT.US,D,20251203,000000,8.88,8.97,8.79,8.93,460872,0
+ARDT.US,D,20251204,000000,8.9,8.935,8.75,8.87,470562,0
+ARDT.US,D,20251205,000000,8.9,8.94,8.66,8.79,546457,0
+ARDT.US,D,20251208,000000,8.62,8.795,8.57,8.58,939441,0
+ARDT.US,D,20251209,000000,8.65,8.805,8.585,8.59,613367,0
+ARDT.US,D,20251210,000000,8.61,8.7,8.4,8.54,1267646,0
+ARDT.US,D,20251211,000000,8.625,8.79,8.545,8.73,619633,0
+ARDT.US,D,20251212,000000,8.75,8.9799,8.605,8.79,445593,0
+ARDT.US,D,20251215,000000,8.93,8.95,8.71,8.9,419253,0
+ARDT.US,D,20251216,000000,8.9,8.98,8.74,8.93,609766,0
+ARDT.US,D,20251217,000000,8.88,9.02,8.81,8.94,392578,0
+ARDT.US,D,20251218,000000,8.89,8.97,8.81,8.93,393436,0
+ARDT.US,D,20251219,000000,8.87,8.97,8.81,8.81,435455,0
+ARDT.US,D,20251222,000000,8.9,8.95,8.75,8.82,447672,0
+ARDT.US,D,20251223,000000,8.81,8.865,8.7,8.81,495646,0
+ARDT.US,D,20251224,000000,8.89,8.99,8.775,8.97,274785,0
+ARDT.US,D,20251226,000000,8.97,9.31,8.82,9.22,583014,0
+ARDT.US,D,20251229,000000,9.16,9.265,8.9,8.96,793837,0
+ARDT.US,D,20251230,000000,8.95,9.13,8.915,9.04,475805,0
+ARDT.US,D,20251231,000000,8.9452,9.05,8.75,8.83,316025,0
+ARDT.US,D,20260102,000000,8.75,8.81,8.54,8.64,389114,0
+ARDT.US,D,20260105,000000,8.5,9.03,8.5,8.94,367978,0
+ARDT.US,D,20260106,000000,8.94,9.34,8.94,9.32,336047,0
+ARDT.US,D,20260107,000000,9.35,9.38,8.99,9.03,237257,0
+ARDT.US,D,20260108,000000,9.07,9.24,9.03,9.21,554570,0
+ARDT.US,D,20260109,000000,9.255,9.26,8.8,8.87,399536,0
+ARDT.US,D,20260112,000000,8.82,8.91,8.7,8.86,287519,0
+ARDT.US,D,20260113,000000,8.845,8.86,8.72,8.84,212830,0
+ARDT.US,D,20260114,000000,8.79,8.835,8.53,8.69,552397,0
+ARDT.US,D,20260115,000000,8.6875,8.94,8.57,8.9,278585,0
+ARDT.US,D,20260116,000000,8.81,8.82,8.575,8.6,452665,0
+ARDT.US,D,20260120,000000,8.49,8.64,8.22,8.3,392967,0
+ARDT.US,D,20260121,000000,8.5,8.54,8.355,8.54,410929,0
+ARDT.US,D,20260122,000000,8.59,8.79,8.53,8.63,303169,0
+ARDT.US,D,20260123,000000,8.605,8.605,8.4,8.56,368012,0
+ARDT.US,D,20260126,000000,8.57,8.665,8.34,8.46,266207,0
+ARDT.US,D,20260127,000000,8.42,8.48,8.21,8.31,362752,0
+ARDT.US,D,20260128,000000,8.28,8.32,8.1168,8.25,298077,0
+ARDT.US,D,20260129,000000,8.255,8.3,8.1,8.24,253051,0
+ARDT.US,D,20260130,000000,8.14,8.28,8.07,8.17,458906,0
+ARDT.US,D,20260202,000000,8.18,8.69,8.15,8.59,598841,0
+ARDT.US,D,20260203,000000,8.575,8.85,8.4,8.5,421873,0
+ARDT.US,D,20260204,000000,8.52,8.83,8.52,8.55,440826,0
+ARDT.US,D,20260205,000000,8.55,8.72,8.4401,8.58,310258,0
+ARDT.US,D,20260206,000000,8.72,8.97,8.68,8.94,1030398,0
+ARDT.US,D,20260209,000000,8.89,9.11,8.84,9.01,317355,0
+ARDT.US,D,20260210,000000,9.055,9.19,8.94,8.98,255558,0
+ARDT.US,D,20260211,000000,8.873,9.45,8.86,9.35,359350,0
+ARDT.US,D,20260212,000000,9.5,9.55,9.2401,9.48,455525,0
+ARDT.US,D,20260213,000000,9.5,9.71,9.43,9.6,384535,0
+ARDT.US,D,20260217,000000,9.61,9.91,9.55,9.78,448326,0
+ARDT.US,D,20260218,000000,9.76,9.96,9.61,9.76,460055,0
diff --git a/daily/us/nyse stocks/1/are.us.txt b/daily/us/nyse stocks/1/are.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9dfc6eabb3eeb18776fddeeb47430d83a0b1c616
--- /dev/null
+++ b/daily/us/nyse stocks/1/are.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARE.US,D,20050225,000000,46.5827,47.5889,46.5827,47.5889,80657.100728626,0
+ARE.US,D,20050228,000000,47.5977,47.5977,46.625,46.8364,320901.99730456,0
+ARE.US,D,20050301,000000,46.9073,47.8849,46.865,47.8574,108112.84695422,0
+ARE.US,D,20050302,000000,47.8574,47.8574,47.3902,47.5633,130131.12721867,0
+ARE.US,D,20050303,000000,47.6567,47.7375,47.2692,47.5761,73361.054405311,0
+ARE.US,D,20050304,000000,47.7531,48.7308,47.6439,48.5656,95525.743626086,0
+ARE.US,D,20050307,000000,48.4958,48.9098,48.1653,48.2508,164748.71155761,0
+ARE.US,D,20050308,000000,48.179,48.1928,47.8367,47.9499,109971.4273164,0
+ARE.US,D,20050309,000000,47.8919,47.8997,46.9634,47.0962,211360.64629735,0
+ARE.US,D,20050310,000000,47.108,47.4443,46.7873,47.1444,198638.3180304,0
+ARE.US,D,20050311,000000,47.0244,47.2024,46.6988,46.7254,115838.96958672,0
+ARE.US,D,20050314,000000,46.7254,47.167,4.66319,47.167,83515.12556347,0
+ARE.US,D,20050315,000000,47.4443,47.9282,46.5601,46.8502,107826.12941475,0
+ARE.US,D,20050316,000000,46.7824,47.1316,46.6063,46.7106,99814.305971647,0
+ARE.US,D,20050317,000000,46.8876,46.9418,46.5158,46.8364,82798.331714817,0
+ARE.US,D,20050318,000000,46.9564,46.9564,46.4696,46.5729,238957.71783494,0
+ARE.US,D,20050321,000000,46.6762,46.6919,46.0841,46.2561,54483.449599709,0
+ARE.US,D,20050322,000000,46.3605,46.7106,45.5313,45.5313,118696.99442157,0
+ARE.US,D,20050323,000000,45.4477,46.0103,44.6501,45.4477,164748.71155761,0
+ARE.US,D,20050324,000000,45.5166,45.8647,45.3926,45.6267,124273.75223698,0
+ARE.US,D,20050328,000000,45.5234,45.8775,45.3552,45.5382,92810.060832109,0
+ARE.US,D,20050329,000000,45.5382,45.8647,45.3326,45.4172,149440.84179119,0
+ARE.US,D,20050330,000000,44.2969,45.2097,44.1603,44.9982,695009.41602761,0
+ARE.US,D,20050331,000000,45.0848,45.2008,44.6903,45.0189,218800.0513904,0
+ARE.US,D,20050401,000000,45.4477,45.5982,44.1307,44.4091,314323.76155876,0
+ARE.US,D,20050404,000000,44.2969,44.2969,43.4177,43.9645,378964.33250322,0
+ARE.US,D,20050405,000000,44.0884,44.3707,43.9016,43.9704,211793.77279314,0
+ARE.US,D,20050406,000000,44.1239,44.7465,44.1239,44.7465,120412.21601401,0
+ARE.US,D,20050407,000000,44.7465,45.3268,44.6343,45.0317,152733.00985068,0
+ARE.US,D,20050408,000000,45.1714,45.1714,44.7867,44.8546,183047.79763997,0
+ARE.US,D,20050411,000000,45.8706,45.8706,45.1114,45.3552,354655.36210966,0
+ARE.US,D,20050412,000000,45.3552,46.0467,45.0317,45.909,207356.76803353,0
+ARE.US,D,20050413,000000,45.8047,46.2227,45.4477,45.6198,277861.83106172,0
+ARE.US,D,20050414,000000,45.5234,45.9001,45.3464,45.5313,405852.74402306,0
+ARE.US,D,20050415,000000,45.5628,45.7979,45.3926,45.606,441600.93085804,0
+ARE.US,D,20050418,000000,45.7811,46.0781,45.5234,45.9651,285726.22881964,0
+ARE.US,D,20050419,000000,46.0103,46.3929,45.9336,46.3929,95811.444436684,0
+ARE.US,D,20050420,000000,46.2179,46.6988,46.1519,46.5601,197632.77318456,0
+ARE.US,D,20050421,000000,46.6988,46.8168,46.1037,46.6762,121410.64375781,0
+ARE.US,D,20050422,000000,46.6762,46.8709,46.1933,46.6762,137425.14008426,0
+ARE.US,D,20050425,000000,46.6762,47.582,46.6063,47.582,176900.65493223,0
+ARE.US,D,20050426,000000,47.5535,47.6833,47.342,47.5535,185477.77962335,0
+ARE.US,D,20050427,000000,47.4443,48.0531,47.0834,48.0531,174323.24726367,0
+ARE.US,D,20050428,000000,47.9715,48.0109,47.5535,47.6893,103252.88298746,0
+ARE.US,D,20050429,000000,47.5535,48.1525,47.3046,48.1249,186192.54001428,0
+ARE.US,D,20050502,000000,48.1584,48.297,47.2928,47.8171,128420.98927053,0
+ARE.US,D,20050503,000000,47.8997,48.179,47.6567,48.0767,153726.35395016,0
+ARE.US,D,20050504,000000,47.8997,48.8439,47.7601,48.6718,133711.02954648,0
+ARE.US,D,20050505,000000,48.6718,49.3967,48.5066,49.2983,240247.94676252,0
+ARE.US,D,20050506,000000,48.9865,49.4203,48.597,48.6904,135285.94255579,0
+ARE.US,D,20050509,000000,49.4369,51.0835,49.0199,50.453,477926.61968738,0
+ARE.US,D,20050510,000000,50.275,50.4372,49.8589,50.216,171464.20569996,0
+ARE.US,D,20050511,000000,50.1432,50.5228,49.9612,50.275,159022.49459928,0
+ARE.US,D,20050512,000000,50.3143,50.3488,49.1941,49.2649,199498.47064878,0
+ARE.US,D,20050513,000000,49.3327,49.4625,48.4524,48.5794,270565.78473841,0
+ARE.US,D,20050516,000000,48.424,49.0868,48.424,48.8734,162313.64592991,0
+ARE.US,D,20050517,000000,48.6974,49.2855,48.597,49.1793,155159.94164747,0
+ARE.US,D,20050518,000000,49.3533,50.1952,49.3533,50.1304,258409.77444833,0
+ARE.US,D,20050519,000000,50.2434,50.7883,50.216,50.7313,183618.18253231,0
+ARE.US,D,20050520,000000,50.5602,50.633,50.208,50.5228,143722.75866377,0
+ARE.US,D,20050523,000000,50.5159,50.5159,49.8589,50.0684,274573.72991768,0
+ARE.US,D,20050524,000000,49.8924,50.275,49.6553,50.1382,278575.57472379,0
+ARE.US,D,20050525,000000,50.0684,50.094,49.2285,49.3327,172607.00894235,0
+ARE.US,D,20050526,000000,49.4055,49.7596,48.0403,48.2587,289587.7650426,0
+ARE.US,D,20050527,000000,48.424,48.8174,48.3895,48.5292,170177.02695897,0
+ARE.US,D,20050531,000000,48.597,48.9098,48.4603,48.4603,215798.66778582,0
+ARE.US,D,20050601,000000,48.482,49.2855,48.482,49.1321,141573.39384668,0
+ARE.US,D,20050602,000000,49.0544,49.7675,49.0121,49.5314,151303.48906883,0
+ARE.US,D,20050603,000000,49.4695,50.038,49.4261,49.6347,111828.99094972,0
+ARE.US,D,20050606,000000,49.6347,50.208,49.6278,49.7389,217367.48042195,0
+ARE.US,D,20050607,000000,49.9996,50.3488,49.7448,49.7733,146009.38187742,0
+ARE.US,D,20050608,000000,49.9002,50.4146,49.9002,50.327,172466.70035921,0
+ARE.US,D,20050609,000000,50.2434,50.5602,49.914,50.5602,232383.5490046,0
+ARE.US,D,20050610,000000,50.4864,50.7008,50.3694,50.6162,126128.2656837,0
+ARE.US,D,20050613,000000,50.5287,50.809,50.3694,50.8031,189483.6913449,0
+ARE.US,D,20050614,000000,50.7008,51.0697,50.6162,51.0441,138717.40246956,0
+ARE.US,D,20050615,000000,51.1601,51.7956,50.8789,51.6578,235676.73379296,0
+ARE.US,D,20050616,000000,51.651,52.0394,51.2644,51.6037,193050.3761975,0
+ARE.US,D,20050617,000000,51.8132,52.6483,51.8132,52.6403,231385.1212608,0
+ARE.US,D,20050620,000000,52.5165,52.7397,52.0965,52.303,151871.84050343,0
+ARE.US,D,20050621,000000,52.4457,52.4741,51.9214,52.0129,80082.64892084,0
+ARE.US,D,20050622,000000,52.186,52.3748,51.4857,51.651,68933.200205473,0
+ARE.US,D,20050623,000000,51.651,52.0266,51.3401,51.3529,117696.53322004,0
+ARE.US,D,20050624,000000,51.2555,51.6756,51.1021,51.6756,198496.99271839,0
+ARE.US,D,20050627,000000,51.6037,51.828,51.3293,51.7828,105686.93188629,0
+ARE.US,D,20050628,000000,51.8132,51.9156,51.4798,51.8664,160018.88888536,0
+ARE.US,D,20050629,000000,51.467,51.5516,51.0765,51.2919,130998.39693909,0
+ARE.US,D,20050630,000000,51.3962,51.4936,50.8572,51.3608,118696.99442157,0
+ARE.US,D,20050701,000000,51.3962,51.467,51.0617,51.3293,114123.74799427,0
+ARE.US,D,20050705,000000,51.1867,52.4869,51.1601,52.2007,151015.7548005,0
+ARE.US,D,20050706,000000,52.1644,52.2922,51.8084,51.8132,86093.549960896,0
+ARE.US,D,20050707,000000,51.5398,52.4161,51.3667,52.4103,98964.320641896,0
+ARE.US,D,20050708,000000,52.3561,53.4242,52.2735,53.1459,181334.60950524,0
+ARE.US,D,20050711,000000,53.2158,54.7806,53.2158,54.6468,110114.78608612,0
+ARE.US,D,20050712,000000,54.6006,55.0186,54.2053,54.6842,87521.037285023,0
+ARE.US,D,20050713,000000,54.6901,54.6901,54.2407,54.3861,325195.64329444,0
+ARE.US,D,20050714,000000,54.5416,54.5416,53.6849,53.739,274713.02177196,0
+ARE.US,D,20050715,000000,53.495,54.2475,53.4332,54.1915,118412.31033983,0
+ARE.US,D,20050718,000000,54.099,54.4737,53.6632,54.3488,176758.31289136,0
+ARE.US,D,20050719,000000,54.4373,55.2438,54.4373,55.2438,135285.94255579,0
+ARE.US,D,20050720,000000,55.172,56.1143,54.9626,56.0936,461190.24586798,0
+ARE.US,D,20050721,000000,56.0021,56.1143,54.8563,54.9272,122699.85595652,0
+ARE.US,D,20050722,000000,54.8563,55.9471,54.8563,55.9421,120412.21601401,0
+ARE.US,D,20050725,000000,55.9421,56.2903,55.2498,55.5094,313036.58281777,0
+ARE.US,D,20050726,000000,55.4533,56.2903,55.4297,56.189,98388.852105246,0
+ARE.US,D,20050727,000000,56.2559,56.3464,55.9067,56.189,206647.09128692,0
+ARE.US,D,20050728,000000,56.2559,56.9837,56.1517,56.5018,106255.2833209,0
+ARE.US,D,20050729,000000,56.5136,56.7821,56.1428,56.2559,118980.66177443,0
+ARE.US,D,20050801,000000,56.2559,56.4674,55.9421,56.189,174608.94807426,0
+ARE.US,D,20050802,000000,56.1143,56.6208,55.8645,56.614,187478.7020264,0
+ARE.US,D,20050803,000000,56.5686,56.5686,55.8811,56.3739,229521.4572543,0
+ARE.US,D,20050804,000000,56.2008,56.4939,55.416,55.5192,332349.34757688,0
+ARE.US,D,20050805,000000,55.2281,55.2281,53.4242,53.8433,307319.51641922,0
+ARE.US,D,20050808,000000,53.1459,53.319,52.126,52.4103,490656.06505638,0
+ARE.US,D,20050809,000000,52.5873,52.8774,51.7464,52.2007,449896.42165402,0
+ARE.US,D,20050810,000000,52.5873,53.9859,52.4604,53.2551,497944.99427766,0
+ARE.US,D,20050811,000000,53.9859,56.0779,53.9701,56.0091,445890.50993246,0
+ARE.US,D,20050812,000000,55.7337,55.9471,55.2054,55.5192,169464.30002577,0
+ARE.US,D,20050815,000000,55.4533,56.4732,55.1808,55.8005,117551.14099259,0
+ARE.US,D,20050816,000000,55.6609,56.2834,55.6609,55.8733,105389.03032933,0
+ARE.US,D,20050817,000000,55.8005,55.8379,55.2724,55.5192,108112.84695422,0
+ARE.US,D,20050818,000000,55.5094,55.5094,54.818,55.0746,175612.45946238,0
+ARE.US,D,20050819,000000,54.9626,55.1436,54.8563,55.0816,96533.321929654,0
+ARE.US,D,20050822,000000,55.1386,55.3481,54.8426,55.2438,144005.40928778,0
+ARE.US,D,20050823,000000,55.2438,55.711,55.1436,55.594,98816.894956712,0
+ARE.US,D,20050824,000000,55.4533,56.7674,55.416,55.6973,106677.22579918,0
+ARE.US,D,20050825,000000,55.7337,56.1733,55.5576,55.8733,71361.148731125,0
+ARE.US,D,20050826,000000,55.8881,56.0091,55.5271,55.8005,139573.48817249,0
+ARE.US,D,20050829,000000,55.6255,55.9845,55.4464,55.8005,103962.55973407,0
+ARE.US,D,20050830,000000,55.7337,56.2559,55.6609,56.2225,116978.72264253,0
+ARE.US,D,20050831,000000,56.2903,57.3113,56.1143,57.3043,127555.75300783,0
+ARE.US,D,20050901,000000,57.3043,58.88,57.207,58.2486,185623.17185081,0
+ARE.US,D,20050902,000000,58.1788,58.8033,58.0381,58.3588,213937.03723705,0
+ARE.US,D,20050906,000000,58.5269,59.9492,58.461,59.9284,208788.32227311,0
+ARE.US,D,20050907,000000,59.7888,60.0032,59.4023,59.6147,188336.82118706,0
+ARE.US,D,20050908,000000,59.4367,59.717,58.9479,59.2262,121843.7702536,0
+ARE.US,D,20050909,000000,59.2341,59.4367,58.9627,59.4288,52197.843114924,0
+ARE.US,D,20050912,000000,59.2645,60.0328,59.2135,59.7042,68499.056980827,0
+ARE.US,D,20050913,000000,59.5754,59.8292,59.4731,59.5478,116978.72264253,0
+ARE.US,D,20050914,000000,59.5478,59.6422,59.1869,59.2971,94813.016692885,0
+ARE.US,D,20050915,000000,59.2911,59.7101,58.9223,59.0855,175469.10069265,0
+ARE.US,D,20050916,000000,59.2971,59.5626,58.9174,59.3669,232528.94123205,0
+ARE.US,D,20050919,000000,59.1937,59.4367,58.9479,58.9627,96099.178705008,0
+ARE.US,D,20050920,000000,58.0381,58.3518,58.0302,58.1463,404853.2995504,0
+ARE.US,D,20050921,000000,58.285,58.285,57.1352,57.7342,340783.11349827,0
+ARE.US,D,20050922,000000,57.6211,57.8375,56.5844,57.7942,281003.52324944,0
+ARE.US,D,20050923,000000,57.6899,57.6899,57.0349,57.3339,220659.64848145,0
+ARE.US,D,20050926,000000,57.4814,57.8984,57.3339,57.4096,147153.20184868,0
+ARE.US,D,20050927,000000,57.3191,57.4745,56.7958,57.3407,317043.51126819,0
+ARE.US,D,20050928,000000,57.4441,57.4814,56.8549,57.0939,180335.16503258,0
+ARE.US,D,20050929,000000,56.6424,57.8011,56.189,57.7942,158589.36810351,0
+ARE.US,D,20050930,000000,57.8286,58.0538,57.5985,57.8227,261699.9090501,0
+ARE.US,D,20051003,000000,57.7253,58.4246,57.6614,58.3882,188625.57218425,0
+ARE.US,D,20051004,000000,58.5269,58.5269,57.1204,57.2385,145005.87048931,0
+ARE.US,D,20051005,000000,57.0585,57.1263,56.1733,56.3975,197632.77318456,0
+ARE.US,D,20051006,000000,56.3267,56.431,55.5576,56.1517,181475.93481725,0
+ARE.US,D,20051007,000000,56.0838,56.3267,55.1946,55.7395,185766.53062054,0
+ARE.US,D,20051010,000000,55.6609,55.711,55.0324,55.235,222946.27169509,0
+ARE.US,D,20051011,000000,55.3825,55.6559,54.8927,55.0462,135995.6193024,0
+ARE.US,D,20051012,000000,54.873,54.997,53.7036,54.1619,246968.52454919,0
+ARE.US,D,20051013,000000,54.0183,54.0547,53.1577,53.978,225089.53613901,0
+ARE.US,D,20051014,000000,54.4373,55.3884,54.1471,55.3825,148870.45689885,0
+ARE.US,D,20051017,000000,55.3825,55.9117,54.8268,55.7671,163451.36552799,0
+ARE.US,D,20051018,000000,55.594,55.772,55.0382,55.0462,151730.51519143,0
+ARE.US,D,20051019,000000,54.873,56.4231,54.5485,56.3621,135285.94255579,0
+ARE.US,D,20051020,000000,56.2225,56.6424,55.3963,55.7671,223090.64719369,0
+ARE.US,D,20051021,000000,55.8733,56.6946,55.8005,56.2785,197488.39768597,0
+ARE.US,D,20051024,000000,56.4516,57.1204,56.4516,56.9926,173035.05179381,0
+ARE.US,D,20051025,000000,56.8156,56.849,55.9067,56.5018,150872.39603077,0
+ARE.US,D,20051026,000000,55.9421,56.369,55.3481,55.6343,133000.33607101,0
+ARE.US,D,20051027,000000,55.4602,55.6559,55.0382,55.0462,138858.72778157,0
+ARE.US,D,20051028,000000,55.2212,56.7182,55.2212,56.5018,171607.56446969,0
+ARE.US,D,20051031,000000,56.607,57.6535,56.4939,56.5372,201209.62532579,0
+ARE.US,D,20051101,000000,55.9067,56.2834,54.8927,55.8733,271139.21981733,0
+ARE.US,D,20051102,000000,55.7789,56.2559,55.4218,56.2431,218800.0513904,0
+ARE.US,D,20051103,000000,56.4172,57.2503,56.2225,56.3621,165026.2785373,0
+ARE.US,D,20051104,000000,56.3139,56.4595,55.6667,56.2146,89232.191962022,0
+ARE.US,D,20051107,000000,56.3897,56.6424,56.0091,56.4939,134423.75647968,0
+ARE.US,D,20051108,000000,56.2225,56.3267,55.7671,55.9353,208073.56188218,0
+ARE.US,D,20051109,000000,55.8379,57.0634,55.8379,56.4939,225804.29652994,0
+ARE.US,D,20051110,000000,56.5294,57.5867,56.4378,57.4677,324622.20821551,0
+ARE.US,D,20051111,000000,57.3978,57.987,57.2139,57.8286,72935.045011572,0
+ARE.US,D,20051114,000000,57.9053,58.0027,57.0585,57.3624,80798.426040631,0
+ARE.US,D,20051115,000000,57.3407,58.1994,57.0939,58.0027,245972.13026312,0
+ARE.US,D,20051116,000000,58.0764,58.0902,57.1549,57.6211,110976.97216223,0
+ARE.US,D,20051117,000000,57.7253,58.8259,57.4096,58.6007,95811.444436684,0
+ARE.US,D,20051118,000000,58.88,58.88,58.227,58.6272,94669.657923155,0
+ARE.US,D,20051121,000000,58.4934,58.8564,57.6349,58.7118,121125.95967608,0
+ARE.US,D,20051122,000000,58.5653,58.9754,58.1079,58.821,200637.20697572,0
+ARE.US,D,20051123,000000,58.6469,59.3669,58.4306,59.2911,158736.79378869,0
+ARE.US,D,20051125,000000,59.3325,59.4367,58.9026,59.3669,42185.097268769,0
+ARE.US,D,20051128,000000,59.4023,59.4023,58.5653,58.5918,111542.27341026,0
+ARE.US,D,20051129,000000,58.7049,59.0855,58.6528,58.9479,83084.032525415,0
+ARE.US,D,20051130,000000,58.9971,59.1229,58.5348,58.7384,300312.22109309,0
+ARE.US,D,20051201,000000,59.0855,59.2911,58.8161,59.2645,189483.6913449,0
+ARE.US,D,20051202,000000,59.2971,59.2971,58.4246,58.8633,200925.95797291,0
+ARE.US,D,20051205,000000,58.7895,58.7964,57.7686,58.0538,129849.49332352,0
+ARE.US,D,20051206,000000,58.227,58.6341,58.0027,58.0686,82229.980280211,0
+ARE.US,D,20051207,000000,58.0764,58.2072,57.3043,57.4883,109685.72650579,0
+ARE.US,D,20051208,000000,57.5867,58.585,57.5867,58.1236,115261.46759235,0
+ARE.US,D,20051209,000000,58.0961,58.3882,57.7342,58.1394,67355.237009572,0
+ARE.US,D,20051212,000000,58.3154,58.3154,57.8286,57.9791,83800.826374068,0
+ARE.US,D,20051213,000000,57.9732,58.6007,57.7804,58.5269,103395.22502833,0
+ARE.US,D,20051214,000000,58.461,58.7118,58.2938,58.4168,116837.39733052,0
+ARE.US,D,20051215,000000,58.4915,58.6007,57.8286,57.8866,106255.2833209,0
+ARE.US,D,20051216,000000,57.865,58.0027,57.5335,57.6899,266991.98278378,0
+ARE.US,D,20051219,000000,57.6211,57.6211,56.5136,56.5214,186773.09219524,0
+ARE.US,D,20051220,000000,56.3975,56.5686,55.7671,56.2353,220517.30644058,0
+ARE.US,D,20051221,000000,56.3267,56.8156,56.1428,56.3621,195773.17609352,0
+ARE.US,D,20051222,000000,56.4674,56.9276,56.0838,56.9276,95098.717503484,0
+ARE.US,D,20051223,000000,57.0585,57.3742,56.9837,57.1755,90095.394766996,0
+ARE.US,D,20051227,000000,57.207,57.3339,56.3267,56.614,159167.88682675,0
+ARE.US,D,20051228,000000,56.3975,56.7476,56.2559,56.6424,128136.3051888,0
+ARE.US,D,20051229,000000,56.7094,56.7614,56.2225,56.2903,128276.61377193,0
+ARE.US,D,20051230,000000,56.2903,56.4378,55.9421,56.2903,112396.32565546,0
+ARE.US,D,20060103,000000,56.4674,57.7391,55.5655,57.5905,181048.90869465,0
+ARE.US,D,20060104,000000,57.5493,58.1846,57.4441,57.8158,101675.93652042,0
+ARE.US,D,20060105,000000,57.8984,58.88,57.865,58.5574,98388.852105246,0
+ARE.US,D,20060106,000000,58.7305,59.2341,58.518,59.2262,137425.14008426,0
+ARE.US,D,20060109,000000,59.2262,60.02,59.1593,59.9964,84656.912076999,0
+ARE.US,D,20060110,000000,59.7888,60.8629,59.5754,60.2098,224085.00802203,0
+ARE.US,D,20060111,000000,60.136,60.2098,59.4161,59.8232,198351.60049094,0
+ARE.US,D,20060112,000000,59.8586,60.2098,59.7888,60.136,113403.90395902,0
+ARE.US,D,20060113,000000,59.961,60.0396,58.6007,59.2645,132421.81734777,0
+ARE.US,D,20060117,000000,59.1593,59.1937,58.4689,59.0777,93239.120412438,0
+ARE.US,D,20060118,000000,58.9174,59.3551,58.6528,58.7384,147725.62019874,0
+ARE.US,D,20060119,000000,58.7384,59.3983,58.5653,59.3669,179044.93610501,0
+ARE.US,D,20060120,000000,59.6492,59.6492,58.7049,58.7964,162744.73896797,0
+ARE.US,D,20060123,000000,58.8633,60.4596,58.8633,60.4527,153160.03597328,0
+ARE.US,D,20060124,000000,60.6258,61.3832,60.5973,61.2553,196631.29525417,0
+ARE.US,D,20060125,000000,61.2287,61.813,60.8029,61.0625,119411.75481249,0
+ARE.US,D,20060126,000000,61.2346,61.4658,60.9819,61.1864,236674.14480789,0
+ARE.US,D,20060127,000000,61.3596,62.1109,61.2966,61.57,166744.55031634,0
+ARE.US,D,20060130,000000,61.57,61.57,60.9759,61.2346,107255.74452242,0
+ARE.US,D,20060131,000000,61.0625,61.989,60.9307,61.7106,172466.70035921,0
+ARE.US,D,20060201,000000,61.6054,62.0972,61.507,61.8002,109829.08527553,0
+ARE.US,D,20060202,000000,61.628,61.746,60.8559,61.1146,172607.00894235,0
+ARE.US,D,20060203,000000,60.6957,60.8923,59.892,60.3258,208211.83700759,0
+ARE.US,D,20060206,000000,60.3337,60.5727,60.2098,60.5727,91236.164551661,0
+ARE.US,D,20060207,000000,60.5205,60.6897,59.7888,59.8714,131709.09041457,0
+ARE.US,D,20060208,000000,59.961,59.961,59.0855,59.3669,96241.520745876,0
+ARE.US,D,20060209,000000,59.4023,59.6147,58.9547,59.2725,172177.94936202,0
+ARE.US,D,20060210,000000,59.2262,60.3475,59.0187,59.961,152017.23273088,0
+ARE.US,D,20060213,000000,59.9894,60.02,59.3895,59.5754,132709.55161609,0
+ARE.US,D,20060214,000000,59.6492,59.9846,59.2135,59.9078,161450.44312494,0
+ARE.US,D,20060215,000000,59.8232,60.0328,59.5419,60.02,156305.79507645,0
+ARE.US,D,20060216,000000,60.136,60.9415,60.0937,60.9169,184480.36860842,0
+ARE.US,D,20060217,000000,61.0487,61.813,60.8373,61.746,373526.86654208,0
+ARE.US,D,20060221,000000,61.7176,62.0755,61.5012,62.0755,174608.94807426,0
+ARE.US,D,20060222,000000,62.0254,63.0808,61.929,62.5565,208211.83700759,0
+ARE.US,D,20060223,000000,62.4463,62.9135,61.8798,62.4807,98245.493335516,0
+ARE.US,D,20060224,000000,62.3135,62.3657,61.7814,62.0972,145149.22925903,0
+ARE.US,D,20060227,000000,62.0972,62.2487,61.754,61.9516,131134.63860678,0
+ARE.US,D,20060228,000000,61.9064,62.0254,61.3241,61.5514,307177.17437835,0
+ARE.US,D,20060301,000000,61.6054,62.2241,61.6054,62.2241,114687.01578456,0
+ARE.US,D,20060302,000000,62.1297,62.4188,61.806,62.3873,182904.43887024,0
+ARE.US,D,20060303,000000,62.2369,62.7522,61.806,62.3135,141573.39384668,0
+ARE.US,D,20060306,000000,60.9474,63.2853,60.9474,62.587,171176.47143163,0
+ARE.US,D,20060307,000000,62.4463,62.8791,62.0519,62.4807,158165.39216749,0
+ARE.US,D,20060308,000000,62.4807,62.8584,62.0451,62.827,200346.42252081,0
+ARE.US,D,20060309,000000,62.9352,63.8784,62.8663,63.5991,128849.032122,0
+ARE.US,D,20060310,000000,63.5479,64.4144,63.5479,64.4144,192632.50063466,0
+ARE.US,D,20060313,000000,64.5442,65.3753,64.3033,64.733,240536.69775971,0
+ARE.US,D,20060314,000000,64.7252,65.873,64.3308,65.5435,144861.49499071,0
+ARE.US,D,20060315,000000,65.6635,67.4427,65.5229,66.8517,160018.88888536,0
+ARE.US,D,20060316,000000,66.9913,68.0692,66.8143,67.4113,113118.20314843,0
+ARE.US,D,20060317,000000,67.6542,68.5296,67.13,67.8864,434739.02775936,0
+ARE.US,D,20060320,000000,67.8628,67.8628,66.3834,66.3834,338213.83966062,0
+ARE.US,D,20060321,000000,66.2428,67.2697,65.5907,65.8937,218079.19062629,0
+ARE.US,D,20060322,000000,65.7333,66.7454,65.6635,66.5684,142861.58931652,0
+ARE.US,D,20060323,000000,66.5428,66.9481,66.1504,66.71,132853.92711469,0
+ARE.US,D,20060324,000000,66.8517,67.0267,66.3972,66.8271,148870.45689885,0
+ARE.US,D,20060327,000000,66.7887,66.8192,65.9173,66.1572,163451.36552799,0
+ARE.US,D,20060328,000000,65.9832,67.4427,65.873,66.5428,298450.59054432,0
+ARE.US,D,20060329,000000,66.71,68.1076,66.71,67.8254,288299.56957275,0
+ARE.US,D,20060330,000000,67.3415,67.3415,66.289,66.6058,307745.52581296,0
+ARE.US,D,20060331,000000,66.5006,66.7749,65.8504,66.6618,209079.10672803,0
+ARE.US,D,20060403,000000,66.5369,66.9175,65.216,65.2278,183764.59148862,0
+ARE.US,D,20060404,000000,65.1708,65.7589,64.858,65.3596,227379.20953925,0
+ARE.US,D,20060405,000000,65.5229,66.1504,65.3832,65.873,220517.30644058,0
+ARE.US,D,20060406,000000,65.6959,66.1091,65.5907,65.7333,154733.93225373,0
+ARE.US,D,20060407,000000,65.7677,65.9123,64.6131,64.6466,203640.62403803,0
+ARE.US,D,20060410,000000,64.3308,64.9632,63.842,64.2275,137000.14741938,0
+ARE.US,D,20060411,000000,64.3308,64.7548,63.6423,63.7594,159876.54684449,0
+ARE.US,D,20060412,000000,63.7594,64.0239,63.0808,63.1446,287726.13449383,0
+ARE.US,D,20060413,000000,62.8663,63.3335,62.2025,62.4611,135140.55032834,0
+ARE.US,D,20060417,000000,62.0254,62.7945,62.0254,62.3057,196916.99606477,0
+ARE.US,D,20060418,000000,62.4611,63.842,62.3401,63.6571,260843.82334717,0
+ARE.US,D,20060419,000000,63.4958,64.4803,63.424,64.1233,298450.59054432,0
+ARE.US,D,20060420,000000,64.1931,64.2571,63.2853,64.0309,109971.4273164,0
+ARE.US,D,20060421,000000,64.5767,64.5767,63.5479,63.8105,149440.84179119,0
+ARE.US,D,20060424,000000,63.7013,63.8105,62.7247,63.2853,120844.32578093,0
+ARE.US,D,20060425,000000,63.1446,63.241,62.6017,62.9706,170464.7612273,0
+ARE.US,D,20060426,000000,63.1446,63.2764,62.2103,62.3725,173470.21174732,0
+ARE.US,D,20060427,000000,62.0972,63.7751,61.8798,62.9263,257125.64589394,0
+ARE.US,D,20060428,000000,62.8663,64.439,62.7945,63.3562,260843.82334717,0
+ARE.US,D,20060501,000000,63.5292,63.7751,62.9352,62.9892,244540.57602354,0
+ARE.US,D,20060502,000000,62.9706,63.3492,62.5939,63.179,247403.68450269,0
+ARE.US,D,20060503,000000,63.002,63.5764,62.8584,63.4318,187907.76160673,0
+ARE.US,D,20060504,000000,63.3188,64.4311,62.941,64.2846,143863.06724691,0
+ARE.US,D,20060505,000000,64.683,65.7677,64.6131,65.6959,188336.82118706,0
+ARE.US,D,20060508,000000,65.6959,66.0097,65.4885,65.4885,176037.45212725,0
+ARE.US,D,20060509,000000,65.3832,66.4582,65.1865,66.117,210645.88590643,0
+ARE.US,D,20060510,000000,66.0097,66.0835,65.0911,65.2416,158879.13582956,0
+ARE.US,D,20060511,000000,65.2101,65.2357,62.8712,63.1072,244107.44952775,0
+ARE.US,D,20060512,000000,62.9352,62.9352,61.3988,61.872,165888.46461342,0
+ARE.US,D,20060515,000000,61.8857,62.7591,60.6897,62.4463,247546.02654356,0
+ARE.US,D,20060516,000000,62.587,62.9352,62.1297,62.2025,132421.81734777,0
+ARE.US,D,20060517,000000,61.5012,61.9556,61.1864,61.2474,302459.55245246,0
+ARE.US,D,20060518,000000,61.5012,62.1552,60.8855,60.9701,118980.66177443,0
+ARE.US,D,20060519,000000,60.9081,60.9631,59.0855,59.8232,553716.63934721,0
+ARE.US,D,20060522,000000,59.2971,59.717,58.34,59.4023,264994.11056732,0
+ARE.US,D,20060523,000000,59.7888,60.0268,59.0855,59.2645,226947.09977233,0
+ARE.US,D,20060524,000000,59.0855,59.2341,57.0054,58.2486,371528.99432562,0
+ARE.US,D,20060525,000000,58.3882,59.1081,57.9486,59.1081,356940.96859444,0
+ARE.US,D,20060526,000000,59.2843,59.7475,59.0187,59.5754,200925.95797291,0
+ARE.US,D,20060530,000000,59.4367,59.661,59.0639,59.1937,247112.90004778,0
+ARE.US,D,20060531,000000,59.3669,59.717,58.0961,58.7118,192198.35741001,0
+ARE.US,D,20060601,000000,58.7384,60.6839,58.7384,60.6839,159738.27171908,0
+ARE.US,D,20060602,000000,61.5356,62.0097,61.1864,61.6418,223804.39085575,0
+ARE.US,D,20060605,000000,61.3596,62.8998,61.3388,62.1483,311466.75345278,0
+ARE.US,D,20060606,000000,62.1483,6.21779,61.215,61.4658,412142.22877167,0
+ARE.US,D,20060607,000000,61.3596,62.2693,60.6769,61.5286,154590.573484,0
+ARE.US,D,20060608,000000,61.2208,61.5012,60.1074,61.3988,149729.59278837,0
+ARE.US,D,20060609,000000,61.5356,62.3657,61.392,61.9428,147725.62019874,0
+ARE.US,D,20060612,000000,61.872,61.872,60.4881,60.5658,112977.89456529,0
+ARE.US,D,20060613,000000,60.136,60.312,58.4088,58.5918,314183.45297562,0
+ARE.US,D,20060614,000000,58.585,59.2971,58.3804,59.0855,240682.08998717,0
+ARE.US,D,20060615,000000,59.0187,59.5095,58.9627,59.0118,290730.568285,0
+ARE.US,D,20060616,000000,58.8426,59.1525,58.7384,59.0855,2296532.2531499,0
+ARE.US,D,20060619,000000,58.9479,59.3619,58.7384,59.0737,516537.91500153,0
+ARE.US,D,20060620,000000,58.8092,59.1455,58.758,58.8259,281148.91547689,0
+ARE.US,D,20060621,000000,58.8161,59.3895,58.8092,59.3551,236100.70972896,0
+ARE.US,D,20060622,000000,59.2262,60.2629,59.1309,60.0602,523401.85155792,0
+ARE.US,D,20060623,000000,59.9284,60.197,59.4445,59.9138,306746.0813403,0
+ARE.US,D,20060626,000000,60.2098,60.8225,59.7406,60.8225,319760.21079103,0
+ARE.US,D,20060627,000000,60.7321,61.154,60.2776,60.4379,273575.30217389,0
+ARE.US,D,20060628,000000,60.8029,60.8029,60.2776,60.7241,282293.75217702,0
+ARE.US,D,20060629,000000,60.7321,61.8798,60.4321,61.8798,350509.14180497,0
+ARE.US,D,20060630,000000,61.9556,62.9135,61.5356,62.0097,339207.1837601,0
+ARE.US,D,20060703,000000,62.0333,62.5791,61.5996,62.2487,117267.47363971,0
+ARE.US,D,20060705,000000,61.9556,63.2902,61.6752,63.1034,230093.87560436,0
+ARE.US,D,20060706,000000,63.002,63.7013,62.7522,63.3886,162601.38019824,0
+ARE.US,D,20060707,000000,63.249,64.1499,62.941,63.1526,129849.49332352,0
+ARE.US,D,20060710,000000,63.3188,63.9965,63.2962,63.9492,148723.03121367,0
+ARE.US,D,20060711,000000,63.7751,64.6131,63.1368,64.5994,202783.52160623,0
+ARE.US,D,20060712,000000,64.5994,64.6613,64.0889,64.3308,215365.54129005,0
+ARE.US,D,20060713,000000,63.9847,64.3633,63.1072,63.6345,318041.93901199,0
+ARE.US,D,20060714,000000,63.6345,63.7387,62.5791,63.2902,371676.4200108,0
+ARE.US,D,20060717,000000,63.1132,63.5292,62.4611,62.6913,173470.21174732,0
+ARE.US,D,20060718,000000,62.7945,63.9847,62.7385,63.9767,225089.53613901,0
+ARE.US,D,20060719,000000,64.1233,65.8376,64.0889,65.7265,264562.0008004,0
+ARE.US,D,20060720,000000,65.873,66.0097,65.4177,65.4491,320901.99730456,0
+ARE.US,D,20060721,000000,65.2416,65.3124,63.7092,63.7171,252834.03336179,0
+ARE.US,D,20060724,000000,64.1931,64.6338,63.9217,64.3308,413430.42424152,0
+ARE.US,D,20060725,000000,64.2275,65.3331,64.0829,65.1039,206072.63947913,0
+ARE.US,D,20060726,000000,65.1039,65.8878,64.2571,65.3832,359943.36892788,0
+ARE.US,D,20060727,000000,66.0097,66.1838,65.4097,65.4815,184049.27557036,0
+ARE.US,D,20060728,000000,65.7333,66.5162,65.6487,66.5006,188055.18729191,0
+ARE.US,D,20060731,000000,66.0835,66.4514,65.5081,66.0274,170177.02695897,0
+ARE.US,D,20060801,000000,65.6959,66.17,64.9632,65.8376,151303.48906883,0
+ARE.US,D,20060802,000000,65.7677,65.9891,65.4491,65.7039,165597.6801585,0
+ARE.US,D,20060803,000000,65.2416,66.5842,65.2416,66.2753,136713.42987992,0
+ARE.US,D,20060804,000000,66.71,67.5775,66.71,67.13,227232.80058293,0
+ARE.US,D,20060807,000000,66.9549,66.9697,66.17,66.5576,148578.65571508,0
+ARE.US,D,20060808,000000,66.4306,66.4306,65.5081,65.7039,270425.47615526,0
+ARE.US,D,20060809,000000,65.9065,65.9065,64.9554,65.2101,271279.52840046,0
+ARE.US,D,20060810,000000,65.0311,66.1504,64.3554,65.8287,117122.08141225,0
+ARE.US,D,20060811,000000,65.7333,65.7333,65.1373,65.4649,207929.18638358,0
+ARE.US,D,20060814,000000,65.4177,66.417,65.4177,65.6959,194773.73162086,0
+ARE.US,D,20060815,000000,66.1504,67.0139,66.0746,66.9067,286154.2716711,0
+ARE.US,D,20060816,000000,67.0808,67.13,65.7117,65.9005,282293.75217702,0
+ARE.US,D,20060817,000000,65.5229,66.1838,65.1865,65.8003,165314.01280563,0
+ARE.US,D,20060818,000000,66.0874,66.6402,65.8937,66.6402,160597.4076086,0
+ARE.US,D,20060821,000000,66.4652,67.2009,66.2428,67.0582,104968.1045799,0
+ARE.US,D,20060822,000000,66.7808,67.969,66.7808,67.903,147581.24470014,0
+ARE.US,D,20060823,000000,67.4801,67.903,66.7612,67.0955,188625.57218425,0
+ARE.US,D,20060824,000000,67.2009,67.3415,67.0661,67.3415,150581.61157586,0
+ARE.US,D,20060825,000000,67.3415,67.4113,67.0267,67.3179,106393.55844631,0
+ARE.US,D,20060828,000000,67.4113,67.8254,67.2363,67.7536,190624.46112957,0
+ARE.US,D,20060829,000000,67.8254,67.8254,67.13,67.6896,167458.2939784,0
+ARE.US,D,20060830,000000,67.8254,68.9348,67.6542,68.8767,113834.99699708,0
+ARE.US,D,20060831,000000,69.0538,69.3331,68.5384,68.5453,566592.49367253,0
+ARE.US,D,20060901,000000,68.5965,69.1384,67.6828,67.7358,202924.84691823,0
+ARE.US,D,20060905,000000,67.5647,68.7577,67.5145,68.6693,132421.81734777,0
+ARE.US,D,20060906,000000,68.4942,68.6693,67.9828,67.9828,161305.05089748,0
+ARE.US,D,20060907,000000,67.8254,68.0692,67.368,67.7988,164312.53487524,0
+ARE.US,D,20060908,000000,67.903,68.0388,67.2697,67.783,130131.12721867,0
+ARE.US,D,20060911,000000,67.6542,67.903,67.0955,67.7221,143722.75866377,0
+ARE.US,D,20060912,000000,67.7221,68.4106,67.2608,68.4106,296162.95060181,0
+ARE.US,D,20060913,000000,68.5296,69.3744,68.1824,69.1856,115406.8598198,0
+ARE.US,D,20060914,000000,68.9466,69.0863,68.6201,68.8767,117267.47363971,0
+ARE.US,D,20060915,000000,69.3813,69.4728,69.0233,69.3813,328057.73504473,0
+ARE.US,D,20060918,000000,69.2299,69.2977,68.324,68.4588,130274.48598839,0
+ARE.US,D,20060919,000000,68.5719,69.0056,68.0772,68.7577,220944.33256318,0
+ARE.US,D,20060920,000000,68.9466,69.2299,68.4588,68.7037,108684.24857541,0
+ARE.US,D,20060921,000000,68.7037,68.9751,67.5509,67.9286,182331.00379131,0
+ARE.US,D,20060922,000000,67.8686,68.0014,67.4801,68.0014,222521.27903022,0
+ARE.US,D,20060925,000000,67.9906,68.2572,67.3533,67.8194,204784.44400928,0
+ARE.US,D,20060926,000000,65.934,66.4926,65.8081,66.117,780238.74645466,0
+ARE.US,D,20060927,000000,66.1307,66.4424,65.9832,66.4424,494371.19232302,0
+ARE.US,D,20060928,000000,66.117,66.117,65.6419,65.9005,273575.30217389,0
+ARE.US,D,20060929,000000,65.7589,66.0048,65.5505,65.5907,213223.29357499,0
+ARE.US,D,20061002,000000,65.4177,65.9487,64.7548,65.6959,340211.71187708,0
+ARE.US,D,20061003,000000,65.5907,66.5369,65.3331,66.3196,297735.8301534,0
+ARE.US,D,20061004,000000,66.1445,66.8271,66.1091,66.7985,488790.36759215,0
+ARE.US,D,20061005,000000,66.7454,67.9492,66.7454,67.903,307745.52581296,0
+ARE.US,D,20061006,000000,67.4723,68.0014,67.2481,67.5569,398842.39851034,0
+ARE.US,D,20061009,000000,67.6768,68.1509,67.1369,68.023,331915.20435224,0
+ARE.US,D,20061010,000000,67.9572,68.2502,67.3021,67.969,240247.94676252,0
+ARE.US,D,20061011,000000,67.8254,68.1824,67.2145,67.4929,184760.98577469,0
+ARE.US,D,20061012,000000,67.7752,68.3447,67.7103,68.2502,175326.75865178,0
+ARE.US,D,20061013,000000,68.3919,69.2859,68.3919,69.2299,306322.10540429,0
+ARE.US,D,20061016,000000,69.162,69.2299,68.9141,69.0735,134853.83278887,0
+ARE.US,D,20061017,000000,68.9201,69.0391,68.1076,68.3919,188482.21341451,0
+ARE.US,D,20061018,000000,68.6693,69.0538,68.4588,68.9141,174608.94807426,0
+ARE.US,D,20061019,000000,68.7037,69.2299,68.7037,68.8109,160453.03211,0
+ARE.US,D,20061020,000000,68.983,69.0863,68.4234,68.8767,101246.87694009,0
+ARE.US,D,20061023,000000,68.7371,69.6105,68.6309,69.458,241252.4748795,0
+ARE.US,D,20061024,000000,69.2977,69.402,68.6112,68.6407,134276.3307945,0
+ARE.US,D,20061025,000000,68.6555,69.4168,68.2502,68.7371,363952.33083603,0
+ARE.US,D,20061026,000000,68.8109,69.5062,68.566,69.458,130420.89494472,0
+ARE.US,D,20061027,000000,69.4246,69.699,68.3968,68.5139,126702.71749149,0
+ARE.US,D,20061030,000000,68.3171,69.4905,67.969,69.4905,189483.6913449,0
+ARE.US,D,20061031,000000,69.824,69.8514,68.6259,69.7177,309035.75474053,0
+ARE.US,D,20061101,000000,69.9272,69.9272,68.324,68.4106,204784.44400928,0
+ARE.US,D,20061102,000000,67.969,68.1746,67.1565,67.3729,249397.48980371,0
+ARE.US,D,20061103,000000,67.5224,67.7536,65.9123,66.4926,227806.23566185,0
+ARE.US,D,20061106,000000,66.8517,68.1283,66.7612,67.2853,264702.30938354,0
+ARE.US,D,20061107,000000,67.2009,67.4723,66.5988,66.6274,167027.20094035,0
+ARE.US,D,20061108,000000,66.3608,66.5684,65.5907,66.0048,297877.15546539,0
+ARE.US,D,20061109,000000,66.0835,66.1091,65.1285,65.5907,263129.42983195,0
+ARE.US,D,20061110,000000,65.7333,66.1012,65.4491,65.9556,135715.00213612,0
+ARE.US,D,20061113,000000,65.7521,66.71,65.7333,66.4306,217510.83919169,0
+ARE.US,D,20061114,000000,66.5684,68.1076,66.5006,68.1076,265844.09589706,0
+ARE.US,D,20061115,000000,68.1824,69.3331,67.909,68.7371,294452.81265367,0
+ARE.US,D,20061116,000000,69.0863,69.3272,68.8109,69.1561,130420.89494472,0
+ARE.US,D,20061117,000000,69.1492,69.3115,68.6693,68.6693,270855.55246446,0
+ARE.US,D,20061120,000000,69.8898,70.7799,69.8898,70.4505,280578.53058456,0
+ARE.US,D,20061121,000000,70.5203,72.2228,70.3915,71.9887,315617.04067293,0
+ARE.US,D,20061122,000000,71.9887,72.7254,71.431,71.6376,169176.56575745,0
+ARE.US,D,20061124,000000,71.4654,72.3182,71.4252,72.2011,85089.021843918,0
+ARE.US,D,20061127,000000,71.7438,72.0467,69.5878,69.9272,288014.88549101,0
+ARE.US,D,20061128,000000,69.7866,69.9616,69.0538,69.9616,262132.01881702,0
+ARE.US,D,20061129,000000,70.4505,71.4654,70.3609,71.256,146153.75737602,0
+ARE.US,D,20061130,000000,71.3956,72.0969,70.7652,72.0821,280007.12896336,0
+ARE.US,D,20061201,000000,72.2563,72.4461,71.1862,72.0683,187050.65917493,0
+ARE.US,D,20061204,000000,71.9209,73.3942,71.9209,73.2781,138002.64207863,0
+ARE.US,D,20061205,000000,73.7385,73.7385,72.1637,72.3054,197350.12256055,0
+ARE.US,D,20061206,000000,72.0901,72.4461,70.9255,71.8579,189629.08357237,0
+ARE.US,D,20061207,000000,71.8146,72.2681,71.074,71.1862,133569.70423448,0
+ARE.US,D,20061208,000000,71.011,71.7438,70.7111,71.1626,130851.98798278,0
+ARE.US,D,20061211,000000,70.9904,72.1441,70.7357,72.0261,187335.34325667,0
+ARE.US,D,20061212,000000,72.0261,72.2837,71.4989,71.8864,166455.79931916,0
+ARE.US,D,20061213,000000,72.3743,72.5149,71.1694,71.7438,207072.08395179,0
+ARE.US,D,20061214,000000,71.9209,72.5562,71.8707,71.9553,289730.10708347,0
+ARE.US,D,20061215,000000,72.0969,72.2277,71.011,71.4252,422150.90770237,0
+ARE.US,D,20061218,000000,71.3622,71.5284,70.116,70.5006,259838.27850132,0
+ARE.US,D,20061219,000000,70.0265,70.2989,68.566,70.2989,326050.7122685,0
+ARE.US,D,20061220,000000,70.4033,70.6265,69.4806,69.9429,304463.52504211,0
+ARE.US,D,20061221,000000,71.2668,71.2668,69.0292,69.1256,246968.52454919,0
+ARE.US,D,20061222,000000,69.0194,69.222,68.1578,68.4293,108252.13880849,0
+ARE.US,D,20061226,000000,68.4293,69.2299,68.0556,69.2299,132565.1761175,0
+ARE.US,D,20061227,000000,69.2299,70.3747,69.0941,70.3747,301175.42389807,0
+ARE.US,D,20061228,000000,69.9046,70.4151,69.4315,70.2006,121695.32783955,0
+ARE.US,D,20061229,000000,70.3059,70.8006,69.576,70.2065,161885.60307845,0
+ARE.US,D,20070103,000000,70.7032,71.373,69.5514,70.5281,246114.47230398,0
+ARE.US,D,20070104,000000,70.1082,70.8793,69.9272,70.4091,404707.90732295,0
+ARE.US,D,20070105,000000,69.9272,70.1642,68.8649,69.0233,343216.14566825,0
+ARE.US,D,20070108,000000,68.9141,69.1561,68.0083,68.3693,321622.85806866,0
+ARE.US,D,20070109,000000,68.5217,70.3541,68.5217,70.0747,241677.46754437,0
+ARE.US,D,20070110,000000,69.2495,69.2977,68.1824,68.7371,1905983.3119779,0
+ARE.US,D,20070111,000000,68.7037,70.5497,68.6309,69.8898,1712209.0248296,0
+ARE.US,D,20070112,000000,70.0678,70.9176,69.9272,70.9176,357801.12121283,0
+ARE.US,D,20070116,000000,71.5206,71.8707,71.0799,71.8146,367666.4413738,0
+ARE.US,D,20070117,000000,71.6376,72.5513,71.0071,71.492,263129.42983195,0
+ARE.US,D,20070118,000000,71.6169,71.8983,70.8153,71.3238,355655.82331119,0
+ARE.US,D,20070119,000000,70.9845,72.569,70.774,72.2749,298738.32481264,0
+ARE.US,D,20070122,000000,72.0969,72.4992,71.1772,71.317,319620.91893675,0
+ARE.US,D,20070123,000000,71.1163,71.8146,71.0524,71.373,274713.02177196,0
+ARE.US,D,20070124,000000,71.3474,72.0389,71.3474,71.6543,448180.18333269,0
+ARE.US,D,20070125,000000,72.0025,73.6489,71.6838,72.0025,785532.85364607,0
+ARE.US,D,20070126,000000,72.0025,73.4925,71.3681,73.2437,644238.04350794,0
+ARE.US,D,20070129,000000,73.103,74.0787,72.9408,74.0787,434169.65959589,0
+ARE.US,D,20070130,000000,74.1909,74.9925,73.5959,74.6738,425589.48471819,0
+ARE.US,D,20070131,000000,74.6679,76.5701,74.2115,75.7724,477494.50992047,0
+ARE.US,D,20070201,000000,76.1934,76.8779,75.6239,76.6173,561442.76197972,0
+ARE.US,D,20070202,000000,76.8012,77.6441,76.4304,77.3904,404137.52243061,0
+ARE.US,D,20070205,000000,76.9163,78.487,76.6871,77.8486,516393.53950293,0
+ARE.US,D,20070206,000000,78.0277,78.3159,77.6304,78.3159,316900.15249845,0
+ARE.US,D,20070207,000000,78.3159,79.4962,77.408,79.1646,608349.54808983,0
+ARE.US,D,20070208,000000,78.9729,79.8905,78.6139,79.3092,503383.47696765,0
+ARE.US,D,20070209,000000,79.4008,81.2714,75.5147,78.368,1032361.0696121,0
+ARE.US,D,20070212,000000,78.2283,78.4821,76.3665,77.1159,530965.2975723,0
+ARE.US,D,20070213,000000,77.2585,78.5971,76.0448,78.4555,420834.24382435,0
+ARE.US,D,20070214,000000,77.7532,78.8558,77.3303,77.7454,730163.83320639,0
+ARE.US,D,20070215,000000,77.9116,78.9975,77.4887,78.7339,502236.6068098,0
+ARE.US,D,20070216,000000,78.727,78.7339,76.9231,78.4959,609346.95910476,0
+ARE.US,D,20070220,000000,78.6355,79.0526,77.5468,78.966,813993.12798863,0
+ARE.US,D,20070221,000000,78.3867,79.0142,77.7798,78.9896,509956.62906913,0
+ARE.US,D,20070222,000000,79.0142,79.0142,77.4602,77.8704,732478.92482822,0
+ARE.US,D,20070223,000000,77.9736,77.9736,74.5096,74.8223,1504422.1804869,0
+ARE.US,D,20070226,000000,75.2777,75.7645,73.4011,74.6148,548325.9429138,0
+ARE.US,D,20070227,000000,72.5838,74.2646,71.3336,71.9415,738771.45976341,0
+ARE.US,D,20070228,000000,72.2011,73.7453,72.1225,73.5595,690288.74391512,0
+ARE.US,D,20070301,000000,73.408,74.842,71.9129,73.7385,629798.46019081,0
+ARE.US,D,20070302,000000,73.5269,74.4948,72.6192,72.6192,477349.11769301,0
+ARE.US,D,20070305,000000,71.9209,73.0038,70.5203,70.5497,716747.07912578,0
+ARE.US,D,20070306,000000,71.4772,72.7942,71.4654,72.0683,979735.18364573,0
+ARE.US,D,20070307,000000,72.0683,72.5297,70.6973,71.256,1713494.1701129,0
+ARE.US,D,20070308,000000,72.1225,73.0322,71.7861,72.0969,502236.6068098,0
+ARE.US,D,20070309,000000,72.7942,73.0883,72.1501,73.0883,539563.77356954,0
+ARE.US,D,20070312,000000,72.5513,73.3686,72.2228,73.0244,295881.31670666,0
+ARE.US,D,20070313,000000,72.4461,72.4461,70.3973,70.5695,579316.85539721,0
+ARE.US,D,20070314,000000,70.7199,71.0445,69.4384,70.8301,594475.26602072,0
+ARE.US,D,20070315,000000,70.9068,71.7261,69.9272,71.2608,984454.83902934,0
+ARE.US,D,20070316,000000,71.256,71.492,70.0934,70.1947,474495.15977362,0
+ARE.US,D,20070319,000000,70.7514,71.2432,70.4091,70.7652,532840.14559629,0
+ARE.US,D,20070320,000000,70.5921,70.9904,70.1298,70.9383,466482.31960165,0
+ARE.US,D,20070321,000000,70.9383,72.1785,70.3835,71.9474,364379.35695863,0
+ARE.US,D,20070322,000000,72.3133,72.4657,71.731,71.7802,244540.57602354,0
+ARE.US,D,20070323,000000,71.9209,72.0261,71.2284,71.2284,370529.54985296,0
+ARE.US,D,20070326,000000,71.0799,71.438,70.0334,70.5075,492940.6548123,0
+ARE.US,D,20070327,000000,70.0265,70.1947,69.4098,69.9114,680134.67275697,0
+ARE.US,D,20070328,000000,69.4384,70.4741,69.2299,69.8898,617358.78254787,0
+ARE.US,D,20070329,000000,70.2773,70.2773,69.4246,69.641,378825.04064894,0
+ARE.US,D,20070330,000000,69.9272,70.3609,69.2672,70.1879,339922.96087989,0
+ARE.US,D,20070402,000000,70.1731,70.6825,69.7295,70.6747,317187.88676679,0
+ARE.US,D,20070403,000000,70.9383,71.5048,70.4317,71.431,234384.47140765,0
+ARE.US,D,20070404,000000,71.5727,71.5924,70.4091,71.3396,360513.75382022,0
+ARE.US,D,20070405,000000,71.3681,71.4458,70.9068,70.9904,185193.09554161,0
+ARE.US,D,20070409,000000,70.9314,71.4035,70.5361,71.0799,193627.87819187,0
+ARE.US,D,20070410,000000,71.0445,71.6376,70.6265,71.553,207216.45945039,0
+ARE.US,D,20070411,000000,70.2773,71.4772,70.2773,70.9717,598195.47693167,0
+ARE.US,D,20070412,000000,68.9201,70.9314,68.9201,70.0865,239675.52841246,0
+ARE.US,D,20070413,000000,69.996,70.7307,69.4315,70.7111,412714.64712174,0
+ARE.US,D,20070416,000000,71.1508,71.4252,70.2705,70.6403,249686.24080089,0
+ARE.US,D,20070417,000000,70.5861,71.5924,70.4033,71.5727,288590.35402767,0
+ARE.US,D,20070418,000000,71.2972,71.7586,71.256,71.317,220659.64848145,0
+ARE.US,D,20070419,000000,70.5281,70.8724,69.3813,70.7593,264417.6253018,0
+ARE.US,D,20070420,000000,72.2011,72.2975,71.5206,71.8923,313326.35054382,0
+ARE.US,D,20070423,000000,71.7182,73.1837,71.7182,73.163,348934.22879566,0
+ARE.US,D,20070424,000000,73.3381,74.3168,72.633,73.9843,970294.85614963,0
+ARE.US,D,20070425,000000,74.54,74.8921,73.8575,74.3964,912520.25521929,0
+ARE.US,D,20070426,000000,74.2253,75.1646,73.8515,74.7722,278575.57472379,0
+ARE.US,D,20070427,000000,74.6679,75.1646,74.3168,74.9462,253980.90351963,0
+ARE.US,D,20070430,000000,72.7776,74.9993,72.7776,74.0187,643238.59903529,0
+ARE.US,D,20070501,000000,74.1319,75.9976,73.3893,73.9971,674418.62308728,0
+ARE.US,D,20070502,000000,73.8231,75.0318,73.408,74.842,297735.8301534,0
+ARE.US,D,20070503,000000,75.0259,75.2619,74.545,74.8223,212502.43281088,0
+ARE.US,D,20070504,000000,74.6452,75.1026,73.8231,74.6206,514532.92568302,0
+ARE.US,D,20070507,000000,75.2059,75.2403,74.4436,74.7928,380110.1859322,0
+ARE.US,D,20070508,000000,74.1909,75.199,74.0512,75.1026,405707.35179561,0
+ARE.US,D,20070509,000000,74.8508,76.4924,74.8508,76.4452,616209.8789323,0
+ARE.US,D,20070510,000000,75.7449,77.0775,75.6318,76.5209,848029.14341774,0
+ARE.US,D,20070511,000000,77.2143,77.3992,76.7629,77.1012,428592.90178048,0
+ARE.US,D,20070514,000000,77.9736,78.4427,77.6156,77.9982,649962.22700854,0
+ARE.US,D,20070515,000000,77.8546,77.948,74.8164,75.0259,684284.95997711,0
+ARE.US,D,20070516,000000,75.4655,75.4655,73.6745,74.124,543852.33591511,0
+ARE.US,D,20070517,000000,73.4316,73.6115,72.4992,72.5513,467917.94075669,0
+ARE.US,D,20070518,000000,72.5513,72.7254,71.2432,71.317,634232.41476384,0
+ARE.US,D,20070521,000000,71.1104,72.5415,71.1104,71.4724,444745.67323234,0
+ARE.US,D,20070522,000000,72.1707,72.7942,71.4172,71.8864,437884.78686253,0
+ARE.US,D,20070523,000000,72.1441,72.866,71.1626,71.249,295021.16408828,0
+ARE.US,D,20070524,000000,71.0376,71.1163,69.1384,70.1219,677841.94917014,0
+ARE.US,D,20070525,000000,70.7032,71.2146,69.8672,70.5361,488366.39165614,0
+ARE.US,D,20070529,000000,71.8146,72.4588,71.2668,72.4588,685572.1387181,0
+ARE.US,D,20070530,000000,71.8215,73.7571,71.8215,73.5889,387688.88287952,0
+ARE.US,D,20070531,000000,73.9086,74.124,72.9044,73.5643,514392.61709988,0
+ARE.US,D,20070601,000000,74.2646,74.3099,72.691,73.7729,432877.39721059,0
+ARE.US,D,20070604,000000,73.6687,74.9757,73.5841,74.7043,516537.91500153,0
+ARE.US,D,20070605,000000,74.124,74.3099,72.4864,72.4923,336490.48423726,0
+ARE.US,D,20070606,000000,72.0261,72.8966,71.7861,72.3054,471916.7353762,0
+ARE.US,D,20070607,000000,71.9474,72.1283,70.2989,70.7111,578314.36073796,0
+ARE.US,D,20070608,000000,70.1642,71.8785,69.9429,71.6976,420584.12852397,0
+ARE.US,D,20070611,000000,71.2608,71.3238,70.0334,70.2911,419722.95917672,0
+ARE.US,D,20070612,000000,69.7708,70.3325,69.0735,69.2367,613353.88755519,0
+ARE.US,D,20070613,000000,69.6626,70.2823,68.9987,70.0206,439028.60683379,0
+ARE.US,D,20070614,000000,69.9272,70.2006,69.2299,69.7432,244252.84175521,0
+ARE.US,D,20070615,000000,70.8498,71.2668,70.3462,70.9068,522254.98140007,0
+ARE.US,D,20070618,000000,70.9471,71.1508,70.116,70.4505,419290.84940981,0
+ARE.US,D,20070619,000000,70.2006,71.0445,69.9685,71.011,404707.90732295,0
+ARE.US,D,20070620,000000,71.6051,71.6051,69.5141,69.5308,580457.62518187,0
+ARE.US,D,20070621,000000,69.1709,70.2635,68.5296,70.0206,396553.74183897,0
+ARE.US,D,20070622,000000,69.7364,70.1298,69.2299,69.759,597338.37449988,0
+ARE.US,D,20070625,000000,69.5584,69.8584,68.2847,68.7194,460332.12670732,0
+ARE.US,D,20070626,000000,69.2063,69.2063,67.9286,68.2345,714030.37960294,0
+ARE.US,D,20070627,000000,67.606,69.3469,67.5224,69.3469,913520.71642082,0
+ARE.US,D,20070628,000000,69.0194,69.4728,68.1746,68.1746,391409.09379048,0
+ARE.US,D,20070629,000000,68.2128,69.1709,67.2215,67.7024,307607.25068754,0
+ARE.US,D,20070702,000000,68.2847,69.9616,67.9492,69.8514,379826.51857933,0
+ARE.US,D,20070703,000000,70.1298,70.6461,69.6912,70.3462,197350.12256055,0
+ARE.US,D,20070705,000000,71.074,72.6772,70.6698,71.4586,398269.98016029,0
+ARE.US,D,20070706,000000,71.3052,72.0025,70.6825,71.6209,289587.7650426,0
+ARE.US,D,20070709,000000,71.9887,71.9887,70.9776,71.2972,229521.4572543,0
+ARE.US,D,20070710,000000,70.5979,70.8301,68.5532,68.7115,397988.34626514,0
+ARE.US,D,20070711,000000,68.7037,68.7037,67.8864,68.263,481928.46449349,0
+ARE.US,D,20070712,000000,68.8571,69.9567,68.2572,69.9567,269994.38311721,0
+ARE.US,D,20070713,000000,69.5514,70.3462,69.0538,70.116,205781.85502421,0
+ARE.US,D,20070716,000000,69.7866,70.894,69.1915,69.1915,438455.17175486,0
+ARE.US,D,20070717,000000,69.465,69.8898,68.8021,68.8109,317760.30511684,0
+ARE.US,D,20070718,000000,68.2906,69.222,67.6828,69.222,479786.21677843,0
+ARE.US,D,20070719,000000,69.5514,69.9498,69.2977,69.7512,341641.23265893,0
+ARE.US,D,20070720,000000,69.2446,69.2977,67.1772,67.848,494084.47478356,0
+ARE.US,D,20070723,000000,67.9828,68.2847,65.9969,65.9969,391409.09379048,0
+ARE.US,D,20070724,000000,65.2022,65.9891,64.3554,64.6534,529407.66895366,0
+ARE.US,D,20070725,000000,65.3911,65.8878,62.9892,64.3397,643953.35942621,0
+ARE.US,D,20070726,000000,63.0109,63.2272,61.392,62.9352,625075.75462061,0
+ARE.US,D,20070727,000000,62.6224,63.5214,60.6563,60.9966,846736.88103244,0
+ARE.US,D,20070730,000000,61.0841,61.746,60.0268,61.3988,491511.13403045,0
+ARE.US,D,20070731,000000,61.7746,62.7198,60.1074,60.2255,422580.98401156,0
+ARE.US,D,20070801,000000,58.5486,61.6536,58.5486,61.331,1096853.1981425,0
+ARE.US,D,20070802,000000,61.2926,63.6797,61.2926,62.4031,974589.51886837,0
+ARE.US,D,20070803,000000,63.1034,63.6286,60.2393,60.493,690288.74391512,0
+ARE.US,D,20070806,000000,60.6612,61.7323,58.7895,61.7323,474921.16916736,0
+ARE.US,D,20070807,000000,61.2622,63.6148,61.1313,62.6578,481643.78041176,0
+ARE.US,D,20070808,000000,63.5696,65.9605,62.0913,65.8878,785387.46141861,0
+ARE.US,D,20070809,000000,62.5791,68.1283,62.1483,66.9835,666983.28490969,0
+ARE.US,D,20070810,000000,65.1865,67.791,64.683,65.7933,582747.29858211,0
+ARE.US,D,20070813,000000,66.3116,66.6343,64.8796,65.8809,499953.03378275,0
+ARE.US,D,20070814,000000,65.5573,65.8651,62.2369,62.2369,412286.60427026,0
+ARE.US,D,20070815,000000,62.1031,63.9965,61.4372,61.507,479786.21677843,0
+ARE.US,D,20070816,000000,61.3388,63.3492,60.4025,62.7129,962715.14247344,0
+ARE.US,D,20070817,000000,65.7265,65.7265,62.7247,63.1712,906659.83005101,0
+ARE.US,D,20070820,000000,63.1958,64.801,63.0256,64.1499,642382.51333235,0
+ARE.US,D,20070821,000000,63.781,65.0822,63.362,64.6466,711030.01272723,0
+ARE.US,D,20070822,000000,65.1708,66.0343,64.3879,64.7794,245251.269499,0
+ARE.US,D,20070823,000000,65.216,65.7265,64.4459,64.6268,266559.87301686,0
+ARE.US,D,20070824,000000,64.262,65.2632,63.6797,65.2632,173470.21174732,0
+ARE.US,D,20070827,000000,64.9829,65.3547,63.7535,63.9619,151155.04665477,0
+ARE.US,D,20070828,000000,63.6423,63.9492,62.4031,62.4031,249686.24080089,0
+ARE.US,D,20070829,000000,62.6391,63.7535,62.2417,63.5637,266137.93053857,0
+ARE.US,D,20070830,000000,63.0404,65.0596,62.9352,64.3308,218228.6497692,0
+ARE.US,D,20070831,000000,65.0114,66.0097,64.801,65.2632,284726.78434698,0
+ARE.US,D,20070904,000000,65.1186,66.9982,64.913,66.2153,303460.01365399,0
+ARE.US,D,20070905,000000,65.516,65.815,64.1499,64.2275,249257.18122056,0
+ARE.US,D,20070906,000000,64.8856,64.8856,63.6207,64.1872,180758.12423974,0
+ARE.US,D,20070907,000000,63.2706,63.5214,61.8572,62.2979,342355.99304986,0
+ARE.US,D,20070910,000000,62.5723,62.9263,61.2012,61.6477,319189.82589869,0
+ARE.US,D,20070911,000000,62.0913,62.9263,61.7884,62.8584,294734.44654882,0
+ARE.US,D,20070912,000000,62.6834,64.5994,62.2625,63.5912,360234.1533828,0
+ARE.US,D,20070913,000000,64.0309,65.873,63.6423,65.2632,279290.33511471,0
+ARE.US,D,20070914,000000,64.5639,66.3461,64.3554,66.3461,282725.86194394,0
+ARE.US,D,20070917,000000,66.289,66.289,65.5641,65.9173,365526.22711648,0
+ARE.US,D,20070918,000000,66.2428,68.3388,65.9684,68.2572,449322.98657509,0
+ARE.US,D,20070919,000000,68.9545,70.8153,68.5384,69.8514,448896.97718135,0
+ARE.US,D,20070920,000000,67.2009,67.4113,66.8192,67.2421,2228463.2724782,0
+ARE.US,D,20070921,000000,67.6542,67.6896,66.7985,66.8743,673982.44640491,0
+ARE.US,D,20070924,000000,66.888,67.4654,66.888,67.0267,282148.35994955,0
+ARE.US,D,20070925,000000,66.8143,66.9008,65.1108,65.873,494655.87640476,0
+ARE.US,D,20070926,000000,66.1779,67.1851,65.7845,67.1851,430735.14949554,0
+ARE.US,D,20070927,000000,67.1241,67.4585,66.4926,67.1565,195061.46588918,0
+ARE.US,D,20070928,000000,66.7887,67.4801,66.5428,67.3099,350223.44099437,0
+ARE.US,D,20071001,000000,67.427,68.1746,67.3021,67.9218,441457.57208831,0
+ARE.US,D,20071002,000000,68.0014,68.8767,67.6828,68.8021,388691.37753877,0
+ARE.US,D,20071003,000000,68.5296,69.2859,67.9974,68.9466,508529.14174501,0
+ARE.US,D,20071004,000000,69.402,71.011,68.9063,71.011,570307.62093917,0
+ARE.US,D,20071005,000000,73.0568,74.0443,71.4654,73.8977,1013915.5745734,0
+ARE.US,D,20071008,000000,73.346,75.1381,73.0716,73.3381,661118.79282595,0
+ARE.US,D,20071009,000000,73.4925,73.6617,72.2228,73.4601,263984.49880601,0
+ARE.US,D,20071010,000000,73.5959,74.2715,73.2958,73.6687,289874.48258206,0
+ARE.US,D,20071011,000000,73.9332,74.4358,73.0972,73.4168,364662.00758264,0
+ARE.US,D,20071012,000000,74.0866,74.1604,72.8376,72.8848,198059.79930716,0
+ARE.US,D,20071015,000000,73.2358,73.2358,71.2972,72.0753,300312.22109309,0
+ARE.US,D,20071016,000000,72.0173,72.1569,70.6698,70.9717,422435.59178411,0
+ARE.US,D,20071017,000000,71.9415,71.9415,69.4846,71.2432,339353.59271642,0
+ARE.US,D,20071018,000000,70.956,72.5149,70.1731,71.9701,154017.13840507,0
+ARE.US,D,20071019,000000,71.794,71.8431,69.3194,70.0993,541131.56947681,0
+ARE.US,D,20071022,000000,69.4384,70.3915,68.9545,70.0865,518825.55494404,0
+ARE.US,D,20071023,000000,70.5006,71.2746,69.824,70.3609,312608.53996631,0
+ARE.US,D,20071024,000000,70.1082,70.2399,68.7037,69.3115,430588.74053922,0
+ARE.US,D,20071025,000000,69.6754,70.116,68.2266,69.0863,425297.68353441,0
+ARE.US,D,20071026,000000,69.824,70.2989,68.983,69.9272,335778.77403293,0
+ARE.US,D,20071029,000000,69.8898,70.5557,68.9269,69.0538,220229.57217225,0
+ARE.US,D,20071030,000000,69.0656,70.6461,68.9269,70.4937,374958.42078167,0
+ARE.US,D,20071031,000000,70.894,72.1225,70.5203,72.1225,543707.96041651,0
+ARE.US,D,20071101,000000,70.7652,70.9717,68.324,68.324,659543.87981664,0
+ARE.US,D,20071102,000000,69.0233,69.0233,66.8517,68.4588,547851.13053462,0
+ARE.US,D,20071105,000000,67.6483,69.1463,67.1851,68.4175,393694.70027526,0
+ARE.US,D,20071106,000000,68.5139,70.5203,67.13,70.5203,459049.01488178,0
+ARE.US,D,20071107,000000,69.7512,69.9272,67.3483,67.5224,403422.76203968,0
+ARE.US,D,20071108,000000,67.9828,68.684,66.7808,68.4106,457131.46424553,0
+ARE.US,D,20071109,000000,67.6395,68.2502,66.71,67.5509,460051.50954104,0
+ARE.US,D,20071112,000000,67.6129,69.0863,66.9549,67.9218,400129.57725133,0
+ARE.US,D,20071113,000000,68.324,69.3892,68.324,69.2299,516827.68272758,0
+ARE.US,D,20071114,000000,69.4728,69.9272,67.6896,67.963,503383.47696765,0
+ARE.US,D,20071115,000000,67.5854,67.8628,66.231,67.8047,447462.37275518,0
+ARE.US,D,20071116,000000,67.9424,67.9424,65.5701,67.0513,590614.74652662,0
+ARE.US,D,20071119,000000,66.4306,66.7985,65.2278,65.7333,454901.77784823,0
+ARE.US,D,20071120,000000,65.3832,66.6274,63.7879,65.1619,526405.26862022,0
+ARE.US,D,20071121,000000,64.7478,65.8287,63.9847,65.3596,592616.68565853,0
+ARE.US,D,20071123,000000,65.7333,66.9913,65.2022,66.7454,158736.79378869,0
+ARE.US,D,20071126,000000,66.5644,66.7985,63.1132,63.1132,652642.32429231,0
+ARE.US,D,20071127,000000,63.542,64.4144,62.2241,64.3033,381397.36467319,0
+ARE.US,D,20071128,000000,66.5684,68.7794,66.0461,67.909,1867771.591107,0
+ARE.US,D,20071129,000000,67.368,68.1283,67.0582,67.6129,1092924.5578146,0
+ARE.US,D,20071130,000000,68.4942,69.1561,68.1922,68.6909,1176591.1759787,0
+ARE.US,D,20071203,000000,68.6909,69.7177,68.1873,69.3676,5321393.1439079,0
+ARE.US,D,20071204,000000,68.8237,69.2299,68.082,68.082,651535.10656013,0
+ARE.US,D,20071205,000000,68.8109,70.9845,68.8021,70.8301,469631.12889141,0
+ARE.US,D,20071206,000000,70.7259,73.7729,70.4317,72.9782,690719.83695318,0
+ARE.US,D,20071207,000000,73.4463,73.5889,72.2228,72.691,1695334.3758848,0
+ARE.US,D,20071210,000000,72.9348,74.3532,72.2346,74.2646,290443.85074553,0
+ARE.US,D,20071211,000000,74.486,74.9462,71.1242,71.1242,517824.07701365,0
+ARE.US,D,20071212,000000,73.5889,74.061,71.2088,72.2405,790559.56114642,0
+ARE.US,D,20071213,000000,71.7723,72.8906,70.9776,72.3615,498092.41996284,0
+ARE.US,D,20071214,000000,71.9701,73.5211,70.8085,70.8085,736480.76963431,0
+ARE.US,D,20071217,000000,70.3127,70.6973,69.1463,69.1463,781428.31922477,0
+ARE.US,D,20071218,000000,69.6488,70.8153,68.4106,70.5281,858056.12346799,0
+ARE.US,D,20071219,000000,70.2399,71.5658,70.1731,71.0376,676473.43212009,0
+ARE.US,D,20071220,000000,71.431,71.9887,70.1819,70.6698,506594.30671808,0
+ARE.US,D,20071221,000000,71.9701,72.1283,70.5695,71.6622,994942.39725468,0
+ARE.US,D,20071224,000000,71.9337,74.54,71.9337,74.2558,173897.23786992,0
+ARE.US,D,20071226,000000,73.5959,73.9637,72.8966,73.4385,479071.45638751,0
+ARE.US,D,20071227,000000,73.2958,73.5053,71.5727,71.9641,440955.30802982,0
+ARE.US,D,20071228,000000,72.1147,72.2975,70.1446,70.4317,297452.16280052,0
+ARE.US,D,20071231,000000,70.1731,71.2432,69.824,71.0956,456331.29863008,0
+ARE.US,D,20080102,000000,71.2914,72.3615,70.1515,72.0389,612211.08431279,0
+ARE.US,D,20080103,000000,72.1009,72.5916,69.2948,69.3813,540272.43358729,0
+ARE.US,D,20080104,000000,68.6771,68.9407,67.0661,67.1369,930965.75025798,0
+ARE.US,D,20080107,000000,67.3808,68.0152,65.6635,66.9313,910804.01689798,0
+ARE.US,D,20080108,000000,66.7808,68.9141,64.6888,64.6967,863182.47039694,0
+ARE.US,D,20080109,000000,64.6967,66.4652,62.9263,66.0943,886493.0130467,0
+ARE.US,D,20080110,000000,65.3055,69.2367,64.3554,68.0388,1001361.0065689,0
+ARE.US,D,20080111,000000,68.0388,69.6105,66.7189,68.324,1197320.2440445,0
+ARE.US,D,20080114,000000,68.7322,69.5377,67.0582,68.4991,497375.62611419,0
+ARE.US,D,20080115,000000,67.6267,67.6483,65.7521,65.8878,699732.12159782,0
+ARE.US,D,20080116,000000,65.8878,68.6633,65.2553,67.6267,1020690.0389899,0
+ARE.US,D,20080117,000000,67.8254,68.0152,66.3688,66.4306,932626.06849181,0
+ARE.US,D,20080118,000000,65.8003,67.0513,63.249,64.5285,952190.98200903,0
+ARE.US,D,20080122,000000,64.9485,67.2775,63.128,66.0619,1187662.3365716,0
+ARE.US,D,20080123,000000,64.8934,70.2705,64.8934,70.2399,1407458.782248,0
+ARE.US,D,20080124,000000,69.5712,71.0652,67.909,69.0056,926506.37746338,0
+ARE.US,D,20080125,000000,69.7512,72.2405,68.3614,69.2584,733621.7280706,0
+ARE.US,D,20080128,000000,68.9141,72.2681,68.1372,72.2681,549001.05087905,0
+ARE.US,D,20080129,000000,72.4087,72.8848,69.8712,70.894,575523.4400081,0
+ARE.US,D,20080130,000000,70.1731,72.2681,67.6129,67.7752,592045.28403734,0
+ARE.US,D,20080131,000000,67.0729,69.5878,66.9313,68.5807,1136750.6554688,0
+ARE.US,D,20080201,000000,68.8767,70.6973,68.0152,70.2989,682139.66207547,0
+ARE.US,D,20080204,000000,69.5062,70.836,68.4942,70.2705,346362.92150028,0
+ARE.US,D,20080205,000000,69.3272,70.0383,68.3762,68.5384,570164.26216943,0
+ARE.US,D,20080206,000000,68.684,69.0863,66.6402,66.8595,465523.54428353,0
+ARE.US,D,20080207,000000,66.7887,69.2859,66.296,69.0125,530836.17300665,0
+ARE.US,D,20080208,000000,68.4293,68.9201,65.9419,66.6274,459193.39038038,0
+ARE.US,D,20080211,000000,67.0061,67.1772,65.0537,66.4306,452056.97048861,0
+ARE.US,D,20080212,000000,66.4306,67.9906,65.4305,67.1565,564876.25535122,0
+ARE.US,D,20080213,000000,67.848,68.4106,66.2428,67.6483,495446.89146043,0
+ARE.US,D,20080214,000000,67.3945,67.903,65.6183,65.815,369380.64623739,0
+ARE.US,D,20080215,000000,65.4255,66.5762,64.5442,66.354,405559.92611042,0
+ARE.US,D,20080219,000000,66.9835,67.3611,65.2219,66.0343,515730.63228403,0
+ARE.US,D,20080220,000000,65.5367,66.6687,64.921,66.6687,397938.52655083,0
+ARE.US,D,20080221,000000,66.8054,67.6129,64.439,64.683,491223.39976212,0
+ARE.US,D,20080222,000000,64.3308,65.9969,63.5214,65.7786,515483.56717024,0
+ARE.US,D,20080225,000000,65.7461,67.6955,64.6888,67.6955,510189.45997884,0
+ARE.US,D,20080226,000000,66.71,67.963,66.4652,67.2077,583532.2132646,0
+ARE.US,D,20080227,000000,66.8054,67.8254,66.1838,67.0513,430588.74053922,0
+ARE.US,D,20080228,000000,66.3116,67.0061,65.4569,65.7521,356730.50571973,0
+ARE.US,D,20080229,000000,64.8934,65.4255,63.6345,64.1931,648675.04826756,0
+ARE.US,D,20080303,000000,63.5764,65.1865,63.0748,64.1371,1118488.1716255,0
+ARE.US,D,20080304,000000,63.8489,64.7548,62.9352,64.0033,544137.01999684,0
+ARE.US,D,20080305,000000,64.0092,64.3308,62.767,63.8292,609636.72683081,0
+ARE.US,D,20080306,000000,63.2853,63.5696,60.9415,61.0871,569310.20992423,0
+ARE.US,D,20080307,000000,60.8373,62.8014,60.4379,61.9762,682293.18813384,0
+ARE.US,D,20080310,000000,62.2299,62.3725,60.4321,60.5363,558011.30206595,0
+ARE.US,D,20080311,000000,62.3333,63.8557,61.0704,63.8557,959551.08225073,0
+ARE.US,D,20080312,000000,63.7387,64.3259,62.5329,62.6323,731466.26288032,0
+ARE.US,D,20080313,000000,61.6536,64.0161,60.1144,63.7013,801966.2422642,0
+ARE.US,D,20080314,000000,63.5017,63.7751,60.9307,62.4611,694014.0384704,0
+ARE.US,D,20080317,000000,61.7814,63.4092,61.5012,62.706,473968.49422241,0
+ARE.US,D,20080318,000000,63.664,65.8878,63.6571,65.8878,755073.69035818,0
+ARE.US,D,20080319,000000,64.921,64.9702,60.8373,61.3596,3676656.2799071,0
+ARE.US,D,20080320,000000,60.7685,63.4378,60.5658,63.3492,3223235.8760127,0
+ARE.US,D,20080324,000000,63.3492,66.3972,63.3492,65.6487,1573470.2710539,0
+ARE.US,D,20080325,000000,65.8003,66.591,64.6416,66.473,839015.84204425,0
+ARE.US,D,20080326,000000,66.1838,66.9549,65.3753,65.7333,843114.27609237,0
+ARE.US,D,20080327,000000,65.4885,66.4868,64.7794,64.8796,632233.52581851,0
+ARE.US,D,20080328,000000,64.4311,65.1039,64.0545,64.3033,445269.28859696,0
+ARE.US,D,20080331,000000,64.439,65.9684,64.0889,64.8374,927535.30707308,0
+ARE.US,D,20080401,000000,65.6733,68.7794,64.8432,68.7794,791107.57800375,0
+ARE.US,D,20080402,000000,68.3319,68.8295,67.2215,67.8775,586039.4666416,0
+ARE.US,D,20080403,000000,67.5145,69.9272,66.9982,69.824,532554.44478569,0
+ARE.US,D,20080404,000000,69.7177,70.0806,68.3762,69.1994,555784.66585524,0
+ARE.US,D,20080407,000000,69.458,69.816,68.5453,69.576,742808.89007973,0
+ARE.US,D,20080408,000000,69.2299,69.6842,68.5787,68.983,548430.66598672,0
+ARE.US,D,20080409,000000,69.2977,69.641,67.8254,68.2128,908942.38634921,0
+ARE.US,D,20080410,000000,68.5581,69.6194,67.5991,69.1492,695580.8176488,0
+ARE.US,D,20080411,000000,68.2198,69.2063,67.5775,68.3132,456760.35821041,0
+ARE.US,D,20080414,000000,68.145,69.0233,67.4506,67.8047,390093.44664132,0
+ARE.US,D,20080415,000000,68.2974,68.5965,67.4113,68.5965,398797.66244035,0
+ARE.US,D,20080416,000000,68.9623,71.0071,67.9365,71.0071,808520.07651729,0
+ARE.US,D,20080417,000000,70.6973,70.9471,70.1219,70.9117,454634.37815717,0
+ARE.US,D,20080418,000000,71.0602,72.4293,70.7937,71.2226,417885.73012067,0
+ARE.US,D,20080421,000000,70.5497,71.5048,70.3462,71.1508,326733.95406466,0
+ARE.US,D,20080422,000000,70.7445,71.5048,70.4859,71.2914,504985.84165627,0
+ARE.US,D,20080423,000000,71.612,72.6142,70.9383,72.6142,357551.00591245,0
+ARE.US,D,20080424,000000,72.809,74.5922,71.8009,74.5922,606398.44540108,0
+ARE.US,D,20080425,000000,74.9993,75.0259,73.229,74.8508,643891.33896555,0
+ARE.US,D,20080428,000000,74.7308,75.1026,73.6549,74.124,689627.87015395,0
+ARE.US,D,20080429,000000,74.0866,74.1909,73.0716,73.6489,592915.60394436,0
+ARE.US,D,20080430,000000,73.6489,74.9462,73.3893,73.4463,571361.96877044,0
+ARE.US,D,20080501,000000,73.3017,74.2558,73.169,74.1791,728690.59308341,0
+ARE.US,D,20080502,000000,74.6,75.1735,73.0716,73.3017,744366.51869837,0
+ARE.US,D,20080505,000000,73.163,74.2558,73.0972,73.6489,565874.68309502,0
+ARE.US,D,20080506,000000,73.1582,74.5686,72.9044,74.1397,324019.28799955,0
+ARE.US,D,20080507,000000,74.2981,74.2981,72.3399,72.4805,405855.79420965,0
+ARE.US,D,20080508,000000,72.452,73.1473,71.9701,72.4461,378707.10010079,0
+ARE.US,D,20080509,000000,70.0993,72.4657,69.9272,71.6051,362575.67995507,0
+ARE.US,D,20080512,000000,72.0969,73.0647,71.3956,73.0647,293419.81612853,0
+ARE.US,D,20080513,000000,73.0716,73.7641,72.3821,73.3106,361289.51794294,0
+ARE.US,D,20080514,000000,73.4925,74.124,73.1257,73.8977,368947.51974161,0
+ARE.US,D,20080515,000000,74.004,74.7544,72.8848,74.7466,443425.95916773,0
+ARE.US,D,20080516,000000,74.7466,74.7466,72.5149,73.2516,576862.4719211,0
+ARE.US,D,20080519,000000,73.5211,73.5211,72.7706,73.3244,476803.1342934,0
+ARE.US,D,20080520,000000,73.1473,73.5643,72.2749,72.626,722996.91144872,0
+ARE.US,D,20080521,000000,72.8966,73.4227,71.0956,71.1626,543508.68155929,0
+ARE.US,D,20080522,000000,70.956,71.731,70.5557,71.4172,431305.53438788,0
+ARE.US,D,20080523,000000,71.1508,71.8146,70.5921,71.0445,286496.90929805,0
+ARE.US,D,20080527,000000,70.9068,72.4008,70.9068,72.388,397032.6211336,0
+ARE.US,D,20080528,000000,72.5366,72.5513,71.5136,71.9779,230125.39419913,0
+ARE.US,D,20080529,000000,72.0901,73.6745,71.6691,73.5841,292719.28994168,0
+ARE.US,D,20080530,000000,73.6549,73.7385,72.4382,72.9348,303509.83336829,0
+ARE.US,D,20080602,000000,72.6526,72.6772,70.836,71.4172,398536.36312248,0
+ARE.US,D,20080603,000000,71.9641,71.9641,70.1642,71.1694,430618.22567625,0
+ARE.US,D,20080604,000000,71.1566,72.7136,70.7799,72.2405,265921.36729067,0
+ARE.US,D,20080605,000000,72.2159,74.8282,71.9779,74.8282,503841.00495615,0
+ARE.US,D,20080606,000000,74.0512,74.0512,71.9209,71.9337,1230144.3186685,0
+ARE.US,D,20080609,000000,72.3743,72.9408,70.7514,70.9383,658733.54691256,0
+ARE.US,D,20080610,000000,70.4505,70.9992,69.878,70.7652,730209.58600524,0
+ARE.US,D,20080611,000000,70.4859,71.018,69.4846,69.699,400804.68521659,0
+ARE.US,D,20080612,000000,70.3973,71.2608,69.6842,70.3915,556674.30361066,0
+ARE.US,D,20080613,000000,70.4505,72.2681,70.2065,72.2681,524311.82389061,0
+ARE.US,D,20080616,000000,72.2011,73.9637,71.131,73.9637,407811.98054272,0
+ARE.US,D,20080617,000000,73.9971,74.0414,71.6622,71.6769,321920.75962563,0
+ARE.US,D,20080618,000000,71.5363,72.0093,70.5281,71.0956,422385.7720698,0
+ARE.US,D,20080619,000000,70.836,72.5366,70.5695,72.5297,357589.64160925,0
+ARE.US,D,20080620,000000,71.9641,72.2975,70.1947,70.4317,761894.92430232,0
+ARE.US,D,20080623,000000,70.9068,71.2432,69.2299,69.2299,462864.7983059,0
+ARE.US,D,20080624,000000,68.6909,69.878,67.9906,69.2859,486494.59381874,0
+ARE.US,D,20080625,000000,69.1709,71.131,69.1709,70.5497,587880.7626131,0
+ARE.US,D,20080626,000000,69.5958,70.774,69.2761,69.2859,725856.9697413,0
+ARE.US,D,20080627,000000,68.8767,69.7364,66.591,68.6033,4580425.5497997,0
+ARE.US,D,20080630,000000,68.5965,69.2495,67.7594,68.0692,738622.00062051,0
+ARE.US,D,20080701,000000,67.6542,69.0292,66.6884,69.0125,812978.43258302,0
+ARE.US,D,20080702,000000,69.2584,69.5062,68.4794,68.506,609609.27515151,0
+ARE.US,D,20080703,000000,69.402,69.7236,67.6395,68.1982,157188.31572983,0
+ARE.US,D,20080707,000000,68.7037,68.8355,66.5988,66.9136,385797.76719371,0
+ARE.US,D,20080708,000000,66.9067,72.1569,66.5006,71.4586,780146.2241281,0
+ARE.US,D,20080709,000000,71.3238,71.3238,66.0343,67.7103,879572.13967395,0
+ARE.US,D,20080710,000000,67.8254,70.06,67.2853,68.9466,569005.19126523,0
+ARE.US,D,20080711,000000,68.0476,70.0678,68.0476,68.5787,556975.25535421,0
+ARE.US,D,20080714,000000,68.9466,69.7098,66.5369,66.7887,1003712.7004298,0
+ARE.US,D,20080715,000000,66.1091,67.6267,64.9702,65.9556,749878.20586652,0
+ARE.US,D,20080716,000000,66.1838,70.0993,64.7184,70.0993,909638.8456206,0
+ARE.US,D,20080717,000000,71.438,71.5206,68.5965,71.138,872034.11188116,0
+ARE.US,D,20080718,000000,71.3238,71.3238,69.8957,70.7652,404791.27908973,0
+ARE.US,D,20080721,000000,71.1772,71.8431,70.4033,71.7438,555470.49663647,0
+ARE.US,D,20080722,000000,71.3544,73.3175,70.9717,73.1326,858004.27029596,0
+ARE.US,D,20080723,000000,72.4293,75.0643,72.1225,74.9836,758808.13547322,0
+ARE.US,D,20080724,000000,73.3893,75.4715,71.6691,72.1637,1213449.6307324,0
+ARE.US,D,20080725,000000,72.691,73.5595,71.5845,72.8758,449430.7598346,0
+ARE.US,D,20080728,000000,73.0716,73.5643,70.9471,71.0248,373099.84041948,0
+ARE.US,D,20080729,000000,70.7799,73.7385,70.6619,73.4227,909610.37721242,0
+ARE.US,D,20080730,000000,73.9459,75.0318,70.5861,73.2958,726152.83784052,0
+ARE.US,D,20080731,000000,72.3743,73.2781,71.6927,72.2091,352717.47689614,0
+ARE.US,D,20080801,000000,72.4087,73.4385,70.6973,73.0716,554489.35328335,0
+ARE.US,D,20080804,000000,73.1473,73.3381,70.8006,70.9314,383085.13458633,0
+ARE.US,D,20080805,000000,72.0261,74.6404,71.138,74.6404,746484.3649207,0
+ARE.US,D,20080806,000000,74.3315,75.5147,73.2831,75.0643,466833.0910595,0
+ARE.US,D,20080807,000000,72.8444,75.078,72.3054,72.8966,804912.72251016,0
+ARE.US,D,20080808,000000,72.1637,75.9908,72.1637,75.0643,575483.78758242,0
+ARE.US,D,20080811,000000,75.2403,77.9402,75.0387,76.4992,820652.7020435,0
+ARE.US,D,20080812,000000,76.4992,76.6409,73.3381,74.3256,620116.15122524,0
+ARE.US,D,20080813,000000,74.4358,74.4358,73.4797,73.7523,316548.36431174,0
+ARE.US,D,20080814,000000,73.5211,75.1735,73.3608,74.9462,392272.29659545,0
+ARE.US,D,20080815,000000,74.8843,75.5915,73.2781,75.1735,560500.2543234,0
+ARE.US,D,20080818,000000,75.5226,75.8216,73.9175,74.061,740799.83384577,0
+ARE.US,D,20080819,000000,72.6684,74.0561,71.9887,72.5838,471141.98798233,0
+ARE.US,D,20080820,000000,72.5838,73.5781,71.3238,72.2563,432915.01617854,0
+ARE.US,D,20080821,000000,71.4172,72.5611,71.3622,72.1373,551332.41016268,0
+ARE.US,D,20080822,000000,72.8966,75.5226,72.8966,75.1735,776655.79394026,0
+ARE.US,D,20080825,000000,74.3099,74.3099,72.7382,72.9408,502686.0009674,0
+ARE.US,D,20080826,000000,73.0716,74.486,72.691,73.9637,396190.76963476,0
+ARE.US,D,20080827,000000,74.1909,74.9993,73.3322,74.4506,378430.54984997,0
+ARE.US,D,20080828,000000,74.961,76.2918,74.36,76.2918,572361.41324311,0
+ARE.US,D,20080829,000000,76.0862,76.3055,74.961,75.3181,341908.63234999,0
+ARE.US,D,20080902,000000,76.277,76.9939,74.898,76.152,503496.33387148,0
+ARE.US,D,20080903,000000,76.094,77.2713,75.4233,77.1337,547169.92219618,0
+ARE.US,D,20080904,000000,76.9163,77.2497,75.1381,75.3829,785764.66782691,0
+ARE.US,D,20080905,000000,75.3829,75.5845,73.5595,74.2872,558242.09951793,0
+ARE.US,D,20080908,000000,76.9163,77.6156,74.124,76.4668,854870.71193915,0
+ARE.US,D,20080909,000000,76.2209,76.8917,74.0866,74.8587,842062.97844768,0
+ARE.US,D,20080910,000000,75.6239,76.6409,74.5302,76.2209,636823.03990762,0
+ARE.US,D,20080911,000000,75.4852,77.0323,74.6502,76.7313,448585.85814917,0
+ARE.US,D,20080912,000000,75.8718,78.189,75.2905,78.189,475598.31059034,0
+ARE.US,D,20080915,000000,73.2831,76.6615,71.731,71.8983,885792.48685986,0
+ARE.US,D,20080916,000000,71.8215,76.1737,71.2608,75.9347,849141.44479424,0
+ARE.US,D,20080917,000000,75.1439,76.2918,72.6192,72.6192,675410.9504579,0
+ARE.US,D,20080918,000000,72.3743,80.0509,72.2159,79.679,1637949.1821091,0
+ARE.US,D,20080919,000000,80.0705,81.4563,76.0036,79.741,1063351.9820955,0
+ARE.US,D,20080922,000000,79.6388,79.741,74.7652,76.396,909189.451463,0
+ARE.US,D,20080923,000000,76.9939,78.6433,76.3537,76.6084,882044.82426959,0
+ARE.US,D,20080924,000000,76.0036,76.9477,75.0869,76.5996,288764.2146633,0
+ARE.US,D,20080925,000000,76.8485,79.8138,76.5356,78.3159,610370.80507015,0
+ARE.US,D,20080926,000000,76.7383,79.4735,76.6871,79.0142,640633.73968741,0
+ARE.US,D,20080929,000000,77.6382,80.0607,69.3194,74.8587,981023.37911558,0
+ARE.US,D,20080930,000000,76.5061,79.7174,75.6023,78.6739,1023321.3332882,0
+ARE.US,D,20081001,000000,77.4464,78.8263,76.8721,78.5971,687894.34744196,0
+ARE.US,D,20081002,000000,78.3453,78.3453,74.2646,74.9757,679354.84171879,0
+ARE.US,D,20081003,000000,76.9939,77.3904,70.2911,70.2911,1118892.8297131,0
+ARE.US,D,20081006,000000,69.0794,69.7236,62.4257,65.1039,1466342.6343683,0
+ARE.US,D,20081007,000000,65.275,69.9272,61.989,61.989,1296452.3249488,0
+ARE.US,D,20081008,000000,61.4864,64.1803,59.9078,61.6752,1169638.7840112,0
+ARE.US,D,20081009,000000,62.2369,63.6207,56.2785,56.2785,899431.90456154,0
+ARE.US,D,20081010,000000,55.3048,62.587,54.2927,62.587,1660423.9736332,0
+ARE.US,D,20081013,000000,63.5017,67.0139,61.3458,67.0139,887752.74010837,0
+ARE.US,D,20081014,000000,67.4113,68.8433,59.5016,62.0333,1074275.7170032,0
+ARE.US,D,20081015,000000,61.4588,61.6822,51.4169,52.4673,896587.09720192,0
+ARE.US,D,20081016,000000,52.7811,55.5271,49.9996,55.0462,1242402.0018448,0
+ARE.US,D,20081017,000000,54.4865,55.5133,52.4869,53.2768,995514.81560474,0
+ARE.US,D,20081020,000000,53.5846,53.7252,51.2782,52.7879,852733.54786841,0
+ARE.US,D,20081021,000000,52.3561,54.634,51.9548,52.4545,796134.2855041,0
+ARE.US,D,20081022,000000,51.8132,52.186,47.1955,48.544,1223823.3153251,0
+ARE.US,D,20081023,000000,48.7514,49.852,43.8376,47.5013,1480964.2121519,0
+ARE.US,D,20081024,000000,44.2448,49.4133,43.8376,45.4428,828950.2262972,0
+ARE.US,D,20081027,000000,45.0317,47.3273,42.4607,42.4951,1199663.8040744,0
+ARE.US,D,20081028,000000,43.9458,48.3039,41.8578,48.297,1521768.5916243,0
+ARE.US,D,20081029,000000,46.8876,50.2434,45.4822,46.9564,1103092.8631768,0
+ARE.US,D,20081030,000000,47.5535,47.8101,46.0467,46.747,1229505.8129422,0
+ARE.US,D,20081031,000000,46.8808,48.8174,45.3976,48.6118,842617.0956782,0
+ARE.US,D,20081103,000000,49.8176,50.7953,47.4797,47.8711,1082086.2281314,0
+ARE.US,D,20081104,000000,48.9432,50.6408,47.9282,50.4668,862415.85683398,0
+ARE.US,D,20081105,000000,49.5087,49.6219,45.5166,46.2227,1068559.6673336,0
+ARE.US,D,20081106,000000,46.0703,47.222,44.4887,44.6294,793450.12130488,0
+ARE.US,D,20081107,000000,44.6501,46.81,44.0029,46.6644,996002.84545914,0
+ARE.US,D,20081110,000000,47.2024,47.2024,41.9571,42.3397,777211.94462851,0
+ARE.US,D,20081111,000000,45.0464,45.0464,40.3776,42.9573,917589.6653319,0
+ARE.US,D,20081112,000000,42.265,43.7884,40.3776,41.8725,1400280.6764729,0
+ARE.US,D,20081113,000000,43.2229,44.5173,38.4468,44.4022,1856843.7892838,0
+ARE.US,D,20081114,000000,43.9645,44.0265,39.3477,39.7175,838185.17456291,0
+ARE.US,D,20081117,000000,39.4795,40.6834,35.5238,35.7854,1459328.2219401,0
+ARE.US,D,20081118,000000,35.3703,36.945,33.83,34.8893,1653030.321339,0
+ARE.US,D,20081119,000000,34.7655,34.8893,30.2932,31.02,1390439.7578046,0
+ARE.US,D,20081120,000000,30.2735,33.4288,28.3213,28.5169,1974604.3764223,0
+ARE.US,D,20081121,000000,28.4579,29.0736,23.3839,26.3895,2911848.4274113,0
+ARE.US,D,20081124,000000,26.4348,29.6008,26.3128,28.9842,3371088.5873194,0
+ARE.US,D,20081125,000000,29.531,30.665,27.9229,30.2569,1989920.3800196,0
+ARE.US,D,20081126,000000,29.9067,32.0194,29.5457,31.8581,1535481.2138042,0
+ARE.US,D,20081128,000000,30.9266,31.3112,30.0345,30.963,600780.00170228,0
+ARE.US,D,20081201,000000,29.6264,30.3493,23.1605,23.4901,1674020.6887226,0
+ARE.US,D,20081202,000000,23.5667,25.641,23.4389,25.3568,2862265.6109329,0
+ARE.US,D,20081203,000000,24.147,27.2718,23.8717,26.8371,1554531.6625165,0
+ARE.US,D,20081204,000000,26.1624,27.7104,25.2899,25.878,1687220.8795553,0
+ARE.US,D,20081205,000000,25.1237,28.2101,24.5503,28.2032,1764855.2453733,0
+ARE.US,D,20081208,000000,28.9064,30.8676,28.2849,30.4958,1857548.3823861,0
+ARE.US,D,20081209,000000,29.9067,31.5847,28.3133,28.6291,1996634.8574331,0
+ARE.US,D,20081210,000000,28.7176,31.4617,28.4943,30.9266,1101996.8294622,0
+ARE.US,D,20081211,000000,30.8362,31.3545,26.5518,27.0475,2202764.4337285,0
+ARE.US,D,20081212,000000,26.6501,31.9682,26.6501,31.5157,1970886.198969,0
+ARE.US,D,20081215,000000,30.726,33.0245,30.726,31.6289,1791719.2554004,0
+ARE.US,D,20081216,000000,32.396,37.4269,31.9682,37.3423,2689008.9122469,0
+ARE.US,D,20081217,000000,36.1306,39.811,35.1254,38.5354,1769710.1256957,0
+ARE.US,D,20081218,000000,38.3908,38.8786,35.4175,36.0834,1982477.9247399,0
+ARE.US,D,20081219,000000,36.8791,38.971,36.404,38.8708,1114930.6373327,0
+ARE.US,D,20081222,000000,38.555,38.68,35.5936,37.781,1096800.3282416,0
+ARE.US,D,20081223,000000,37.781,39.6841,37.5852,39.0252,1082865.0424408,0
+ARE.US,D,20081224,000000,39.3261,39.8484,38.3003,39.1294,382514.74969399,0
+ARE.US,D,20081226,000000,39.1156,39.9556,38.9966,39.8031,567798.33410444,0
+ARE.US,D,20081229,000000,39.8553,39.8877,38.4104,39.0822,1555202.7035663,0
+ARE.US,D,20081230,000000,39.0252,40.9372,38.8924,40.8919,839638.08010861,0
+ARE.US,D,20081231,000000,41.2451,42.7617,40.2084,42.1922,1503831.4610173,0
+ARE.US,D,20090102,000000,42.0526,42.8581,40.8575,40.9765,1124752.2381525,0
+ARE.US,D,20090105,000000,40.9568,42.1106,39.8031,41.4515,1166443.2051937,0
+ARE.US,D,20090106,000000,41.9571,46.3457,41.6197,46.0181,1835358.2749437,0
+ARE.US,D,20090107,000000,45.4428,46.5601,44.5409,45.4566,1667262.491968,0
+ARE.US,D,20090108,000000,44.8733,46.2453,44.5458,46.1519,1356059.0712908,0
+ARE.US,D,20090109,000000,45.9907,45.9907,44.4513,44.7543,1256875.1372145,0
+ARE.US,D,20090112,000000,44.8989,44.8989,40.405,40.826,1798166.3331228,0
+ARE.US,D,20090113,000000,40.5212,42.7263,39.7775,41.5578,1138582.8008805,0
+ARE.US,D,20090114,000000,40.7286,40.8103,38.8846,39.4107,1387664.0880078,0
+ARE.US,D,20090115,000000,39.2848,40.2241,37.3196,39.3055,2001460.2526185,0
+ARE.US,D,20090116,000000,40.405,40.9834,38.3121,40.8378,1522903.2610358,0
+ARE.US,D,20090120,000000,40.0775,40.0775,36.8791,37.1642,2136985.1264572,0
+ARE.US,D,20090121,000000,37.5912,41.8932,37.1072,41.8371,1816772.4713219,0
+ARE.US,D,20090122,000000,41.0995,42.8059,39.3763,40.5644,1302023.9991199,0
+ARE.US,D,20090123,000000,39.4648,42.7027,38.9966,41.8853,1361670.3978876,0
+ARE.US,D,20090126,000000,42.144,43.398,40.7532,42.1312,879391.16193628,0
+ARE.US,D,20090127,000000,42.0958,42.9417,41.8509,42.7813,695695.70801037,0
+ARE.US,D,20090128,000000,44.1534,46.4696,43.7176,46.1283,1692747.8176565,0
+ARE.US,D,20090129,000000,45.4566,45.4566,42.8167,43.0163,1302038.233324,0
+ARE.US,D,20090130,000000,43.34,45.0612,40.9883,41.4939,1835627.7080925,0
+ARE.US,D,20090202,000000,40.2241,42.0526,39.9369,41.8371,1352960.0817154,0
+ARE.US,D,20090203,000000,42.2,42.2856,40.3195,41.0631,1050473.0775836,0
+ARE.US,D,20090204,000000,41.8784,42.1174,39.8789,40.1159,1255168.0494529,0
+ARE.US,D,20090205,000000,39.5779,40.6598,37.9491,39.6773,1484326.534503,0
+ARE.US,D,20090206,000000,39.7775,41.3287,39.2789,41.0788,2186329.0116526,0
+ARE.US,D,20090209,000000,40.7532,42.2,39.0418,42.0958,1632072.4892791,0
+ARE.US,D,20090210,000000,41.425,41.7171,37.3354,37.8419,1882656.5016662,0
+ARE.US,D,20090211,000000,38.3003,38.5491,36.8299,38.1243,1733024.5148487,0
+ARE.US,D,20090212,000000,37.2932,37.3196,34.2628,36.5859,2158343.5496892,0
+ARE.US,D,20090213,000000,36.3479,36.9587,35.0261,35.1461,1292202.3983,0
+ARE.US,D,20090217,000000,33.8999,33.8999,31.7607,32.1158,2382884.052242,0
+ARE.US,D,20090218,000000,32.7452,33.3471,31.0073,32.1226,1209697.9012268,0
+ARE.US,D,20090219,000000,32.695,32.8927,29.5369,29.7513,2024857.2172216,0
+ARE.US,D,20090220,000000,29.3962,32.0567,28.5937,31.502,1938219.7173188,0
+ARE.US,D,20090223,000000,31.7745,31.9741,28.3213,28.4825,2105257.0855478,0
+ARE.US,D,20090224,000000,28.7687,31.2581,28.3537,31.0771,2140418.6198286,0
+ARE.US,D,20090225,000000,30.7673,31.7547,29.23,30.6001,2473356.6534174,0
+ARE.US,D,20090226,000000,30.9208,31.2729,28.2632,28.5455,1979870.0152055,0
+ARE.US,D,20090227,000000,27.976,4.66319,27.1203,27.9416,2387397.3116665,0
+ARE.US,D,20090302,000000,27.5856,27.676,24.8926,25.3155,2246161.4718024,0
+ARE.US,D,20090303,000000,25.9508,26.4387,23.9425,24.7873,2123501.2682716,0
+ARE.US,D,20090304,000000,25.4512,26.1476,24.5946,25.1099,2059097.5951522,0
+ARE.US,D,20090305,000000,24.391,24.8326,23.0002,23.3357,2016536.3082041,0
+ARE.US,D,20090306,000000,23.9307,24.1224,21.8091,22.957,2426009.6237094,0
+ARE.US,D,20090309,000000,22.6196,23.7113,22.2154,22.8458,1809542.5123748,0
+ARE.US,D,20090310,000000,23.5284,26.5715,23.1389,26.4348,3033269.2384578,0
+ARE.US,D,20090311,000000,26.3069,27.556,25.9214,26.7947,2997906.391862,0
+ARE.US,D,20090312,000000,26.7701,29.0206,26.1624,28.8396,2191991.1746926,0
+ARE.US,D,20090313,000000,29.0146,29.2566,27.7557,28.7176,1673872.2463085,0
+ARE.US,D,20090316,000000,29.0284,29.2566,26.4603,26.5391,1903010.3967814,0
+ARE.US,D,20090317,000000,26.4191,28.2495,25.3568,28.1865,1645197.4421759,0
+ARE.US,D,20090318,000000,27.9622,29.5457,26.6973,29.2094,2041952.4963297,0
+ARE.US,D,20090319,000000,26.7879,28.5995,25.7984,26.1161,10325186.625859,0
+ARE.US,D,20090320,000000,26.2735,26.2735,22.1691,22.9501,7263712.3120037,0
+ARE.US,D,20090323,000000,23.5667,26.2214,23.2156,26.0836,4331165.3183925,0
+ARE.US,D,20090324,000000,25.1021,26.3699,24.385,24.5031,3008445.8032594,0
+ARE.US,D,20090325,000000,25.0687,25.706,23.4821,25.3991,3186703.7912242,0
+ARE.US,D,20090326,000000,25.8722,26.2922,24.8601,26.2666,2689102.4513024,0
+ARE.US,D,20090327,000000,25.7728,26.3541,25.2811,25.7384,2266253.0508709,0
+ARE.US,D,20090330,000000,24.6801,24.6801,23.5511,23.789,2122742.7885395,0
+ARE.US,D,20090331,000000,24.2572,25.761,23.9769,25.4512,2723307.2437228,0
+ARE.US,D,20090401,000000,24.6978,26.1476,24.6978,25.405,2249538.0283575,0
+ARE.US,D,20090402,000000,26.0708,27.0672,25.587,26.8607,3257885.9956754,0
+ARE.US,D,20090403,000000,26.6827,29.23,26.3492,29.2034,2695463.1070713,0
+ARE.US,D,20090406,000000,27.3032,27.621,24.6555,26.0108,4360466.427505,0
+ARE.US,D,20090407,000000,25.4886,25.648,23.4467,23.5747,3031697.3756351,0
+ARE.US,D,20090408,000000,23.7192,24.215,22.8045,23.7812,2589928.6845146,0
+ARE.US,D,20090409,000000,24.5366,26.7209,24.4677,26.6973,3508246.3277127,0
+ARE.US,D,20090413,000000,26.0708,27.9691,25.5447,27.5934,1910191.5527432,0
+ARE.US,D,20090414,000000,27.0003,27.732,25.8722,25.9292,2998848.8995184,0
+ARE.US,D,20090415,000000,25.2447,27.5776,25.2103,27.5246,2394262.2649517,0
+ARE.US,D,20090416,000000,27.502,29.6834,26.4387,28.8936,2650766.6895101,0
+ARE.US,D,20090417,000000,28.7943,30.6001,28.2995,29.8781,2089518.1227433,0
+ARE.US,D,20090420,000000,28.6832,29.1946,27.502,27.6366,3165727.6580447,0
+ARE.US,D,20090421,000000,27.0829,27.0829,23.9238,25.1729,8501765.7645,0
+ARE.US,D,20090422,000000,24.9634,25.1729,22.355,22.6688,6776132.8684878,0
+ARE.US,D,20090423,000000,23.2993,24.1608,22.9422,24.0704,4378653.6734124,0
+ARE.US,D,20090424,000000,24.0556,26.0836,23.9838,25.6991,3369002.2596919,0
+ARE.US,D,20090427,000000,25.2751,25.823,24.3476,24.7962,2957746.618489,0
+ARE.US,D,20090428,000000,24.3624,25.823,24.0634,24.8926,2934110.722603,0
+ARE.US,D,20090429,000000,25.1179,26.0158,24.9497,25.8171,2180588.5604902,0
+ARE.US,D,20090430,000000,25.9784,26.5311,25.0273,25.5122,2486774.4242269,0
+ARE.US,D,20090501,000000,25.1581,25.1581,23.789,24.1874,2399994.5822832,0
+ARE.US,D,20090504,000000,24.6978,26.8941,24.5562,26.6355,3142032.7918845,0
+ARE.US,D,20090505,000000,26.2587,26.6737,25.6932,25.6932,2381918.1598219,0
+ARE.US,D,20090506,000000,25.9656,26.6227,24.8926,26.5391,2778979.2493637,0
+ARE.US,D,20090507,000000,26.958,28.2849,23.8717,24.211,4313253.606007,0
+ARE.US,D,20090508,000000,24.8041,25.7728,24.4736,25.7256,4097053.3303202,0
+ARE.US,D,20090511,000000,25.3351,25.3411,24.2484,24.3624,2453584.327212,0
+ARE.US,D,20090512,000000,24.3624,24.4116,22.7966,23.5009,2343341.4332891,0
+ARE.US,D,20090513,000000,23.195,23.3769,21.3144,21.4708,3556759.5454268,0
+ARE.US,D,20090514,000000,21.6754,22.7966,21.3852,22.4554,2392586.6957849,0
+ARE.US,D,20090515,000000,22.0767,22.5016,21.5928,22.0826,2501467.1730309,0
+ARE.US,D,20090518,000000,22.355,24.0054,21.9852,23.9307,2946245.381587,0
+ARE.US,D,20090519,000000,23.789,24.5031,23.2441,23.8933,2263764.0986134,0
+ARE.US,D,20090520,000000,24.4392,25.1729,23.8038,23.9769,2021256.9803165,0
+ARE.US,D,20090521,000000,23.5865,24.7608,23.4901,23.6493,2409691.1254528,0
+ARE.US,D,20090522,000000,23.6848,23.8717,22.3767,22.418,1608571.8183318,0
+ARE.US,D,20090526,000000,22.4554,24.8169,22.2154,24.6074,2838849.3284814,0
+ARE.US,D,20090527,000000,24.7126,24.7126,23.6199,24.1224,2950934.5351046,0
+ARE.US,D,20090528,000000,24.4952,24.6555,23.3701,24.1805,1414193.5942388,0
+ARE.US,D,20090529,000000,24.3212,25.1099,23.9149,25.1021,1944546.8210353,0
+ARE.US,D,20090601,000000,25.4247,27.2718,25.1325,26.3895,2257551.8852584,0
+ARE.US,D,20090602,000000,26.8941,26.9079,25.9656,26.2735,1665391.7108595,0
+ARE.US,D,20090603,000000,26.0246,26.7879,25.766,26.6827,2356990.0015506,0
+ARE.US,D,20090604,000000,26.9335,28.5995,26.4889,27.9553,4013662.2456781,0
+ARE.US,D,20090605,000000,28.2995,28.7245,28.1107,28.2495,2805103.0807783,0
+ARE.US,D,20090608,000000,28.1747,28.3911,27.5108,28.0468,2077991.4676196,0
+ARE.US,D,20090609,000000,28.3911,28.3911,27.616,27.732,1712283.2460366,0
+ARE.US,D,20090610,000000,27.9308,28.3695,26.3974,26.9944,2466309.7056656,0
+ARE.US,D,20090611,000000,27.1813,27.433,26.6973,27.1144,1361867.6432871,0
+ARE.US,D,20090612,000000,26.9423,27.6436,26.8527,27.5776,1759481.8333306,0
+ARE.US,D,20090615,000000,27.3485,27.3888,25.6863,25.8604,2016597.3119358,0
+ARE.US,D,20090616,000000,26.0414,26.481,24.7814,25.3155,1324564.8780201,0
+ARE.US,D,20090617,000000,25.2751,25.823,24.8788,24.9761,1371369.9912438,0
+ARE.US,D,20090618,000000,24.9565,25.5732,24.5444,24.8601,1142830.6940715,0
+ARE.US,D,20090619,000000,25.0489,25.2614,24.5296,24.9909,1090166.1724084,0
+ARE.US,D,20090622,000000,24.7608,24.9221,23.2993,23.3277,1470519.3565389,0
+ARE.US,D,20090623,000000,23.5431,24.4392,23.3839,23.8038,1169315.4642326,0
+ARE.US,D,20090624,000000,23.9238,24.4254,23.8107,24.2484,880443.47630984,0
+ARE.US,D,20090625,000000,24.2306,24.2306,23.6425,24.1382,1497027.5114638,0
+ARE.US,D,20090626,000000,24.1746,24.7539,23.8717,24.6014,1578727.7760062,0
+ARE.US,D,20090629,000000,24.4116,25.0205,23.9838,24.9497,1479934.2658134,0
+ARE.US,D,20090630,000000,25.1021,25.3155,24.7342,25.0273,830279.09092158,0
+ARE.US,D,20090701,000000,25.0824,25.4434,25.0687,25.2103,991750.88535266,0
+ARE.US,D,20090702,000000,24.8847,24.8847,23.3219,23.3357,2027169.2586569,0
+ARE.US,D,20090706,000000,23.2294,24.3084,23.2294,24.1668,1377800.8013044,0
+ARE.US,D,20090707,000000,24.0831,24.0831,22.831,22.895,2265562.6919727,0
+ARE.US,D,20090708,000000,23.0779,23.0779,21.4649,22.4406,2007134.6164047,0
+ARE.US,D,20090709,000000,22.657,22.837,22.2154,22.475,1211459.8923468,0
+ARE.US,D,20090710,000000,22.2734,22.3767,21.2092,21.7541,1221632.2646246,0
+ARE.US,D,20090713,000000,21.8299,22.8527,21.458,22.6756,1577537.1865072,0
+ARE.US,D,20090714,000000,22.4602,23.1104,21.9763,23.0779,1305303.966433,0
+ARE.US,D,20090715,000000,23.1055,24.0477,22.8792,23.9149,1748045.6670757,0
+ARE.US,D,20090716,000000,23.8313,24.3004,23.5431,24.0969,988356.02767797,0
+ARE.US,D,20090717,000000,24.028,24.211,23.5431,23.9503,2139596.0861782,0
+ARE.US,D,20090720,000000,24.0772,25.0755,23.9838,24.9634,1546452.7349685,0
+ARE.US,D,20090721,000000,24.9497,25.1237,24.1313,24.8729,1282135.7658242,0
+ARE.US,D,20090722,000000,24.5946,27.0534,24.5031,26.7879,3171058.3674751,0
+ARE.US,D,20090723,000000,26.8833,27.853,26.4053,27.5728,2006313.0994831,0
+ARE.US,D,20090724,000000,27.2088,27.5186,26.5637,27.439,1312492.2394968,0
+ARE.US,D,20090727,000000,27.3642,27.7104,27.1951,27.616,1203856.7939069,0
+ARE.US,D,20090728,000000,27.439,27.9357,27.2511,27.794,836285.92504619,0
+ARE.US,D,20090729,000000,27.32,27.5186,26.0246,26.2804,1384021.1484904,0
+ARE.US,D,20090730,000000,26.4938,27.1144,26.3,26.7731,1571020.9712221,0
+ARE.US,D,20090731,000000,26.6699,27.0672,26.2863,26.6501,850744.82621173,0
+ARE.US,D,20090803,000000,26.958,27.794,26.9079,27.7882,915203.40268964,0
+ARE.US,D,20090804,000000,27.6838,30.8736,27.5482,30.6974,2948317.4750104,0
+ARE.US,D,20090805,000000,30.7673,32.7393,30.4339,32.2928,3199339.6975378,0
+ARE.US,D,20090806,000000,32.9862,36.3135,32.817,33.3147,4773196.3255597,0
+ARE.US,D,20090807,000000,33.5143,36.2713,33.5143,35.2601,3525791.0009784,0
+ARE.US,D,20090810,000000,34.8657,35.9358,34.3277,34.7319,1637476.4031877,0
+ARE.US,D,20090811,000000,34.6129,34.8165,33.6334,34.1192,1504771.9352159,0
+ARE.US,D,20090812,000000,33.8842,35.0005,33.7189,34.2992,1112277.9917282,0
+ARE.US,D,20090813,000000,34.4743,35.0949,34.0642,34.8745,1003713.7171587,0
+ARE.US,D,20090814,000000,34.8245,35.3565,33.8596,35.2385,1386299.6378732,0
+ARE.US,D,20090817,000000,33.6068,34.5372,32.8111,32.9075,1353741.9462113,0
+ARE.US,D,20090818,000000,32.8987,34.1861,32.7914,32.9941,1322470.4165616,0
+ARE.US,D,20090819,000000,32.3744,32.7757,31.9908,32.6567,1146879.3084053,0
+ARE.US,D,20090820,000000,33.596,35.1323,32.9999,34.9405,1551331.0000547,0
+ARE.US,D,20090821,000000,35.2523,36.8712,35.0408,35.9358,1334703.6982453,0
+ARE.US,D,20090824,000000,36.2977,36.7305,35.3192,35.444,1898815.3734913,0
+ARE.US,D,20090825,000000,35.631,36.6695,35.4038,36.4699,1436606.3653023,0
+ARE.US,D,20090826,000000,36.5731,36.7483,35.6624,36.6755,1367048.8935746,0
+ARE.US,D,20090827,000000,36.5948,37.9216,35.9919,37.7751,1603515.6256945,0
+ARE.US,D,20090828,000000,38.2855,39.094,37.7544,38.8364,1855819.9433184,0
+ARE.US,D,20090831,000000,39.0626,39.5081,38.3691,38.9582,2818119.2436867,0
+ARE.US,D,20090901,000000,38.5098,38.8118,36.0834,36.3637,2636803.95203,0
+ARE.US,D,20090902,000000,36.0637,36.285,34.551,34.7821,2331208.8077629,0
+ARE.US,D,20090903,000000,35.2523,35.511,34.3474,35.1598,1813313.5597289,0
+ARE.US,D,20090904,000000,35.1598,35.4804,34.433,35.392,912623.96156335,0
+ARE.US,D,20090908,000000,35.924,36.3637,35.622,36.3637,1122806.2191081,0
+ARE.US,D,20090909,000000,36.1375,37.3678,35.7028,36.9705,1275905.2513496,0
+ARE.US,D,20090910,000000,36.8122,38.1115,36.1945,38.0957,990883.61563223,0
+ARE.US,D,20090911,000000,37.9915,38.7606,37.8291,38.6662,1271716.3284326,0
+ARE.US,D,20090914,000000,38.1173,40.5644,38.1173,40.4208,880720.02656067,0
+ARE.US,D,20090915,000000,40.4286,41.6856,40.1159,40.4592,1189403.9931145,0
+ARE.US,D,20090916,000000,40.8841,42.5089,40.6834,42.2,1506568.4951174,0
+ARE.US,D,20090917,000000,41.9443,43.697,41.0247,41.5017,1126457.2924564,0
+ARE.US,D,20090918,000000,41.8853,42.2984,40.8034,41.8578,655154.66131361,0
+ARE.US,D,20090921,000000,41.2637,41.6955,40.7532,40.9568,474333.49988435,0
+ARE.US,D,20090922,000000,41.2823,42.6761,41.1289,42.0614,642279.82371716,0
+ARE.US,D,20090923,000000,42.085,42.085,39.5975,39.6703,1099163.2061201,0
+ARE.US,D,20090924,000000,37.5774,37.8291,36.3195,37.2636,8650342.3867574,0
+ARE.US,D,20090925,000000,37.0984,38.2589,36.8171,37.6954,2470637.9204368,0
+ARE.US,D,20090928,000000,38.1115,38.9426,37.781,38.8364,1392118.377158,0
+ARE.US,D,20090929,000000,38.6258,39.1619,38.1734,38.6848,1561145.4837725,0
+ARE.US,D,20090930,000000,38.739,38.8118,37.7967,38.0062,2486472.4557545,0
+ARE.US,D,20091001,000000,38.1852,38.1852,36.3479,36.9892,2837946.4732507,0
+ARE.US,D,20091002,000000,36.4767,37.3994,35.9073,36.2231,1637804.8066106,0
+ARE.US,D,20091005,000000,36.6007,37.3354,36.404,37.004,1346014.8068499,0
+ARE.US,D,20091006,000000,37.6708,38.0062,36.4385,36.945,909420.24891498,0
+ARE.US,D,20091007,000000,36.9292,37.4652,36.5663,37.1564,864103.62674712,0
+ARE.US,D,20091008,000000,37.7033,38.3121,37.3836,37.6895,1109127.1489808,0
+ARE.US,D,20091009,000000,37.5439,37.9157,36.8486,37.6708,735736.52410635,0
+ARE.US,D,20091012,000000,37.9835,38.3269,37.066,37.3266,608323.11313939,0
+ARE.US,D,20091013,000000,37.1486,37.3924,36.3195,36.7837,928275.48568559,0
+ARE.US,D,20091014,000000,37.3266,38.1173,37.3266,37.9491,1097737.7522536,0
+ARE.US,D,20091015,000000,37.6148,37.9089,37.2568,37.7259,739405.89857414,0
+ARE.US,D,20091016,000000,37.3462,37.7613,36.7837,37.5095,851279.62559384,0
+ARE.US,D,20091019,000000,37.4878,38.4606,37.3354,38.2707,771666.70540786,0
+ARE.US,D,20091020,000000,38.0337,38.1311,37.6502,37.7613,802540.69407199,0
+ARE.US,D,20091021,000000,37.7682,38.5639,37.3354,37.359,991667.51358586,0
+ARE.US,D,20091022,000000,37.1948,38.5727,36.8043,38.4832,952527.51926279,0
+ARE.US,D,20091023,000000,38.6022,38.7154,37.8872,38.0613,574283.03079482,0
+ARE.US,D,20091026,000000,38.1783,39.2642,38.1389,38.6081,886641.45546074,0
+ARE.US,D,20091027,000000,38.6908,39.2642,38.0495,38.3033,942431.40164984,0
+ARE.US,D,20091028,000000,38.1115,38.85,36.9007,36.945,919510.26615474,0
+ARE.US,D,20091029,000000,37.5036,38.6416,37.0836,38.5796,979288.83967472,0
+ARE.US,D,20091030,000000,38.4606,38.4606,36.2231,37.8803,1360717.7229427,0
+ARE.US,D,20091102,000000,38.0337,38.8364,36.3637,37.6423,1067794.0704995,0
+ARE.US,D,20091103,000000,37.1564,38.2649,36.9007,38.1734,1089026.4193526,0
+ARE.US,D,20091104,000000,38.7527,39.214,37.8803,38.0062,1222420.2294937,0
+ARE.US,D,20091105,000000,38.375,39.5641,38.375,39.5327,1365684.44344,0
+ARE.US,D,20091106,000000,39.2002,39.6891,38.8422,39.4186,887828.99477312,0
+ARE.US,D,20091109,000000,39.7235,42.0122,39.7097,41.8932,1428548.7890603,0
+ARE.US,D,20091110,000000,41.546,42.7961,41.0857,42.4735,1919024.8931079,0
+ARE.US,D,20091111,000000,41.8578,42.9013,41.2765,41.8853,2413088.0165853,0
+ARE.US,D,20091112,000000,41.8155,41.8646,41.009,41.1221,714920.01735836,0
+ARE.US,D,20091113,000000,41.2451,41.7545,40.9834,41.4457,612433.74793386,0
+ARE.US,D,20091116,000000,41.7614,42.8855,41.5971,42.4174,603979.64743521,0
+ARE.US,D,20091117,000000,42.2226,42.8581,41.4397,41.4801,929808.7128115,0
+ARE.US,D,20091118,000000,41.605,42.2296,41.1339,41.9354,559819.04598497,0
+ARE.US,D,20091119,000000,41.2115,41.3287,40.6756,40.7208,950379.17117456,0
+ARE.US,D,20091120,000000,40.3628,40.7286,40.0707,40.1356,723591.69783377,0
+ARE.US,D,20091123,000000,40.7474,41.1221,39.8553,40.2015,956339.23577145,0
+ARE.US,D,20091124,000000,40.0126,40.2015,39.5465,39.93,509313.03969864,0
+ARE.US,D,20091125,000000,40.2015,40.349,39.6703,39.8356,302799.13989282,0
+ARE.US,D,20091127,000000,38.731,39.2356,38.4606,38.6337,342697.61394794,0
+ARE.US,D,20091130,000000,38.7458,39.5779,38.4763,39.4186,893716.87162072,0
+ARE.US,D,20091201,000000,39.8307,40.7375,39.5081,40.1444,536107.91216306,0
+ARE.US,D,20091202,000000,40.0825,40.9519,39.8641,40.7572,716491.88018108,0
+ARE.US,D,20091203,000000,40.9077,41.964,40.4286,40.6342,603122.54500341,0
+ARE.US,D,20091204,000000,41.3551,42.4951,41.1113,42.3112,983018.20114545,0
+ARE.US,D,20091207,000000,42.0771,42.2856,40.5428,40.9637,656174.44036354,0
+ARE.US,D,20091208,000000,40.706,41.7289,40.405,40.9883,774704.69125151,0
+ARE.US,D,20091209,000000,41.0247,41.2893,40.5162,40.771,745898.72909541,0
+ARE.US,D,20091210,000000,41.0631,41.3905,40.409,40.6284,348065.94234637,0
+ARE.US,D,20091211,000000,40.8772,41.0916,40.2644,40.6539,648712.6672355,0
+ARE.US,D,20091214,000000,40.8919,41.9502,40.5094,41.9148,670465.58126663,0
+ARE.US,D,20091215,000000,41.605,42.088,41.3905,41.9571,807941.55779404,0
+ARE.US,D,20091216,000000,42.3269,43.3469,42.2,43.2308,593777.79002047,0
+ARE.US,D,20091217,000000,42.6761,43.7747,42.5089,43.5918,788101.11075487,0
+ARE.US,D,20091218,000000,43.8848,44.6157,43.4304,44.2085,1555390.7984061,0
+ARE.US,D,20091221,000000,44.4159,44.7465,43.7236,44.4809,582298.92115338,0
+ARE.US,D,20091222,000000,44.6845,45.2372,44.4445,44.8733,666545.07476959,0
+ARE.US,D,20091223,000000,44.7701,45.9227,44.5615,45.2962,846509.13376705,0
+ARE.US,D,20091224,000000,45.606,46.6408,45.5313,46.567,262193.02254882,0
+ARE.US,D,20091228,000000,46.6988,47.7187,46.5994,46.8364,524771.38533684,0
+ARE.US,D,20091229,000000,46.6988,47.1512,45.732,46.0181,375417.98222789,0
+ARE.US,D,20091230,000000,45.6788,45.7605,45.012,45.6267,357378.16200568,0
+ARE.US,D,20091231,000000,45.606,45.8588,44.4593,44.9569,612331.05831866,0
+ARE.US,D,20100104,000000,45.2372,45.6956,43.996,44.4357,667914.60854851,0
+ARE.US,D,20100105,000000,44.4022,44.5911,43.5986,43.9704,753545.54687659,0
+ARE.US,D,20100106,000000,44.0472,44.3186,43.4511,43.7384,810307.48585903,0
+ARE.US,D,20100107,000000,43.7384,44.3963,43.4236,44.1465,1216798.7356083,0
+ARE.US,D,20100108,000000,44.0953,44.4229,43.8298,43.996,951244.40743726,0
+ARE.US,D,20100111,000000,44.5055,44.6963,43.8426,44.2301,633573.5744604,0
+ARE.US,D,20100112,000000,43.8426,44.4593,43.7747,44.2901,1833142.8227505,0
+ARE.US,D,20100113,000000,44.5458,44.8861,44.1937,44.4091,1183338.1887158,0
+ARE.US,D,20100114,000000,44.3855,44.5497,43.9154,44.3963,626882.48181076,0
+ARE.US,D,20100115,000000,44.2645,44.8733,43.8514,43.8514,990831.7624602,0
+ARE.US,D,20100119,000000,43.9704,44.6077,43.8101,44.3707,1663338.9352844,0
+ARE.US,D,20100120,000000,44.8015,45.0317,44.0757,44.7465,1374352.057,0
+ARE.US,D,20100121,000000,44.8389,44.8546,43.3282,43.5642,1241128.0405791,0
+ARE.US,D,20100122,000000,43.5642,44.0698,42.6909,43.2691,1394338.9129955,0
+ARE.US,D,20100125,000000,43.754,43.754,42.8787,43.3911,974237.73068165,0
+ARE.US,D,20100126,000000,42.9573,43.0036,42.3614,42.5551,960801.65875264,0
+ARE.US,D,20100127,000000,42.4735,42.7617,41.5715,42.562,598842.11648876,0
+ARE.US,D,20100128,000000,42.6485,42.6485,41.7289,42.1362,492380.43720861,0
+ARE.US,D,20100129,000000,42.2089,42.6161,41.4732,41.7673,877535.63176069,0
+ARE.US,D,20100201,000000,42.085,42.6613,41.8784,42.4607,605307.49533072,0
+ARE.US,D,20100202,000000,42.4607,43.0705,42.0407,43.0036,668099.65320164,0
+ARE.US,D,20100203,000000,42.6525,43.0301,42.2,42.9081,824831.45767182,0
+ARE.US,D,20100204,000000,42.4951,42.621,41.0021,41.0247,851575.49369307,0
+ARE.US,D,20100205,000000,41.0247,41.6955,40.2438,41.4515,544922.9514082,0
+ARE.US,D,20100208,000000,41.6129,41.6129,40.0962,40.1159,495282.18138457,0
+ARE.US,D,20100209,000000,40.7621,40.7621,39.5081,40.0333,864513.36847905,0
+ARE.US,D,20100210,000000,39.9625,40.3776,39.2445,40.0962,608051.64653288,0
+ARE.US,D,20100211,000000,39.8877,40.1287,38.8364,39.7845,828902.44004063,0
+ARE.US,D,20100212,000000,39.2514,40.8772,39.2514,40.826,741190.2577293,0
+ARE.US,D,20100216,000000,41.3905,42.9367,41.3551,42.7961,787977.06983354,0
+ARE.US,D,20100217,000000,42.8433,43.1216,42.3614,42.7027,396362.59681266,0
+ARE.US,D,20100218,000000,42.5285,43.3547,42.5236,43.1364,710101.739275,0
+ARE.US,D,20100219,000000,42.9849,43.3774,42.8364,43.0705,467176.74541531,0
+ARE.US,D,20100222,000000,43.3695,43.4816,42.8709,42.9013,575645.4474717,0
+ARE.US,D,20100223,000000,42.8059,43.4747,42.7164,43.1875,1143007.6048937,0
+ARE.US,D,20100224,000000,43.1295,43.3852,42.9081,43.1295,792623.52073899,0
+ARE.US,D,20100225,000000,42.6092,43.4432,42.2984,43.3547,755540.36890646,0
+ARE.US,D,20100226,000000,43.3852,43.761,42.9219,43.0921,867616.42496996,0
+ARE.US,D,20100301,000000,43.2819,43.4668,43.0371,43.2819,428702.70849773,0
+ARE.US,D,20100302,000000,43.6026,43.697,43.1364,43.636,816679.32564558,0
+ARE.US,D,20100303,000000,43.6272,44.0186,43.158,43.6576,831609.9890037,0
+ARE.US,D,20100304,000000,43.6784,44.1022,43.3213,43.4895,759243.29542673,0
+ARE.US,D,20100305,000000,43.754,44.4731,43.5318,44.2527,832154.95567444,0
+ARE.US,D,20100308,000000,44.2301,45.2234,44.0757,45.0848,371169.072308,0
+ARE.US,D,20100309,000000,44.7789,46.0781,44.6294,45.187,512665.19476107,0
+ARE.US,D,20100310,000000,45.0759,45.4477,44.7867,45.3268,459241.17663696,0
+ARE.US,D,20100311,000000,44.9825,45.6641,44.9205,45.3848,516256.28110638,0
+ARE.US,D,20100312,000000,45.5166,45.7605,45.131,45.4566,333552.13782222,0
+ARE.US,D,20100315,000000,45.4732,45.8244,44.8546,45.6346,602030.57820418,0
+ARE.US,D,20100316,000000,45.6641,46.8502,45.5096,46.7942,787402.61802575,0
+ARE.US,D,20100317,000000,46.804,47.286,4.66319,47.0892,465045.68171776,0
+ARE.US,D,20100318,000000,47.0892,47.7315,47.041,47.167,568169.44013956,0
+ARE.US,D,20100319,000000,47.1955,47.2555,46.508,46.567,400637.941683,0
+ARE.US,D,20100322,000000,46.1725,47.405,45.9562,47.2024,324460.54832624,0
+ARE.US,D,20100323,000000,46.927,46.9496,46.0319,46.8424,669949.08300404,0
+ARE.US,D,20100324,000000,46.5906,47.5092,46.4696,47.1316,1009458.2352366,0
+ARE.US,D,20100325,000000,47.4217,48.2715,47.3361,47.4581,521021.68928885,0
+ARE.US,D,20100326,000000,47.4119,48.0256,47.1876,47.7109,636634.9450679,0
+ARE.US,D,20100329,000000,47.9429,48.119,47.4876,47.9715,317926.03192157,0
+ARE.US,D,20100330,000000,47.7453,47.9075,47.405,47.6695,595407.60638839,0
+ARE.US,D,20100331,000000,47.5466,47.8447,47.0686,47.2692,785739.24960532,0
+ARE.US,D,20100401,000000,47.4935,47.8367,47.2368,47.5702,917421.90506945,0
+ARE.US,D,20100405,000000,47.7265,48.899,47.524,48.7888,458211.2302984,0
+ARE.US,D,20100406,000000,48.6502,50.2976,48.3039,50.2366,1558424.7173343,0
+ARE.US,D,20100407,000000,50.2366,50.633,49.3533,49.6642,687999.07051489,0
+ARE.US,D,20100408,000000,49.5255,50.0684,49.3327,49.7871,437972.22554478,0
+ARE.US,D,20100409,000000,49.8245,50.809,49.7871,50.7372,586566.13219281,0
+ARE.US,D,20100412,000000,50.7451,50.8317,49.7389,49.9996,427367.74350016,0
+ARE.US,D,20100413,000000,50.0212,51.2644,49.9209,50.8789,397414.91118621,0
+ARE.US,D,20100414,000000,51.1375,51.3401,49.9425,50.2434,707999.14398562,0
+ARE.US,D,20100415,000000,50.1786,50.5366,49.0042,49.1183,841502.76084398,0
+ARE.US,D,20100416,000000,48.9708,49.4449,48.1043,48.5292,646104.75770104,0
+ARE.US,D,20100419,000000,48.179,49.2285,47.8574,48.6186,385283.30238887,0
+ARE.US,D,20100420,000000,48.9511,49.3839,48.2449,49.3613,369976.44935131,0
+ARE.US,D,20100421,000000,49.2649,49.7507,48.6432,49.3327,866302.81127853,0
+ARE.US,D,20100422,000000,48.9098,49.7675,48.8576,49.6219,604317.20141784,0
+ARE.US,D,20100423,000000,49.7684,51.9618,49.4251,51.8801,798637.47196564,0
+ARE.US,D,20100426,000000,51.9214,52.5705,51.6116,52.1644,556560.42997797,0
+ARE.US,D,20100427,000000,51.8928,52.1781,50.2916,50.4589,625592.25288319,0
+ARE.US,D,20100428,000000,50.7795,51.1601,50.1088,50.3615,487834.64246062,0
+ARE.US,D,20100429,000000,50.7717,51.9214,50.4796,51.6834,1057120.4508921,0
+ARE.US,D,20100430,000000,51.7748,51.9696,49.4695,49.5177,784535.44263114,0
+ARE.US,D,20100503,000000,49.7045,51.2015,49.6897,51.0617,1338487.9630747,0
+ARE.US,D,20100504,000000,50.4294,50.9507,49.2914,49.6691,1306623.6804976,0
+ARE.US,D,20100505,000000,49.138,50.2022,48.3895,49.0672,588843.60484669,0
+ARE.US,D,20100506,000000,48.7662,48.9354,43.5986,46.8306,1193011.3471216,0
+ARE.US,D,20100507,000000,46.7666,47.7375,44.891,45.4566,1383527.0182628,0
+ARE.US,D,20100510,000000,47.9499,48.7888,47.167,48.782,1008537.0788863,0
+ARE.US,D,20100511,000000,48.2508,49.3967,47.6695,48.9039,683624.08621594,0
+ARE.US,D,20100512,000000,49.2363,49.977,48.9265,49.6278,982189.56712183,0
+ARE.US,D,20100513,000000,49.5255,49.7871,48.658,48.8174,675876.6122773,0
+ARE.US,D,20100514,000000,48.297,48.7947,46.0703,46.8306,2130938.6399068,0
+ARE.US,D,20100517,000000,47.041,47.8101,45.7526,46.7666,2405605.90888,0
+ARE.US,D,20100518,000000,47.3902,47.6647,45.4054,45.6267,720976.67119727,0
+ARE.US,D,20100519,000000,45.4104,46.2699,43.9458,45.5313,905815.94509444,0
+ARE.US,D,20100520,000000,44.3511,44.891,43.3547,43.3774,1002700.0384819,0
+ARE.US,D,20100521,000000,43.0773,44.9264,42.2915,44.4731,1030757.6881947,0
+ARE.US,D,20100524,000000,44.1603,45.2706,44.0108,44.2016,661715.61266873,0
+ARE.US,D,20100525,000000,42.8855,44.2567,42.4371,44.1534,557196.90224642,0
+ARE.US,D,20100526,000000,44.5685,45.4369,43.7884,43.996,553144.22099715,0
+ARE.US,D,20100527,000000,45.1114,4.66319,44.6421,46.5729,493482.57129646,0
+ARE.US,D,20100528,000000,46.326,46.8582,45.7654,45.8588,548706.19950868,0
+ARE.US,D,20100601,000000,45.49,46.2503,44.8241,44.9264,462127.66987998,0
+ARE.US,D,20100602,000000,45.0887,46.0703,44.1534,46.0261,693608.36365392,0
+ARE.US,D,20100603,000000,45.9227,46.3201,45.4232,45.9709,461342.75519748,0
+ARE.US,D,20100604,000000,44.9569,45.5096,43.459,43.6026,708039.81314015,0
+ARE.US,D,20100607,000000,43.8937,44.9569,43.5239,43.7384,632363.66711302,0
+ARE.US,D,20100608,000000,43.8848,45.7241,42.9849,45.5923,1145305.4121249,0
+ARE.US,D,20100609,000000,45.9159,47.1444,45.6424,46.0555,760489.80501319,0
+ARE.US,D,20100610,000000,47.0244,48.9098,46.5994,48.5842,793186.78852928,0
+ARE.US,D,20100611,000000,48.297,50.1156,48.0256,49.7596,702065.51433918,0
+ARE.US,D,20100614,000000,50.5228,51.2998,49.7251,50.2828,1201047.5720575,0
+ARE.US,D,20100615,000000,50.8238,51.1789,50.1589,50.9073,1155488.9684201,0
+ARE.US,D,20100616,000000,50.7372,51.0441,49.9691,50.508,1074430.2597904,0
+ARE.US,D,20100617,000000,50.7185,51.584,50.3772,51.3215,812782.2039124,0
+ARE.US,D,20100618,000000,51.703,51.768,51.0313,51.1729,891635.62763746,0
+ARE.US,D,20100621,000000,51.7464,52.0394,50.0684,50.2552,948998.45337815,0
+ARE.US,D,20100622,000000,50.2366,50.8661,47.9646,48.1711,1233948.9180751,0
+ARE.US,D,20100623,000000,48.1249,49.1941,47.5535,48.4446,707958.47483108,0
+ARE.US,D,20100624,000000,47.9833,48.297,47.1444,47.4797,914020.94702158,0
+ARE.US,D,20100625,000000,47.7375,48.597,47.5535,47.8919,1158552.3724854,0
+ARE.US,D,20100628,000000,47.9911,48.0531,47.2082,47.2928,413190.47622978,0
+ARE.US,D,20100629,000000,46.2651,46.6142,44.2763,44.5979,818171.88361695,0
+ARE.US,D,20100630,000000,44.6294,45.2304,44.1042,44.3087,1394756.7885584,0
+ARE.US,D,20100701,000000,44.3707,44.7937,43.098,44.3422,908191.0237192,0
+ARE.US,D,20100702,000000,44.6421,44.891,43.0125,43.1797,850949.18871325,0
+ARE.US,D,20100706,000000,43.996,44.8015,42.0328,42.5344,822745.13004425,0
+ARE.US,D,20100707,000000,42.5807,45.2648,42.5718,45.2372,1065049.9192973,0
+ARE.US,D,20100708,000000,45.8933,46.2651,44.7661,45.4477,614161.17027267,0
+ARE.US,D,20100709,000000,45.4477,46.1283,45.1802,45.5982,469647.39655322,0
+ARE.US,D,20100712,000000,45.311,45.8372,44.8861,45.4969,263782.16976221,0
+ARE.US,D,20100713,000000,46.1037,47.2024,45.85,47.0116,538476.89041464,0
+ARE.US,D,20100714,000000,46.508,47.2692,46.1519,46.7608,320463.78716445,0
+ARE.US,D,20100715,000000,46.865,46.865,45.5559,46.3929,273527.51591731,0
+ARE.US,D,20100716,000000,46.0181,46.1519,44.7051,45.0061,814365.25075261,0
+ARE.US,D,20100719,000000,45.2097,45.8775,44.5685,45.6956,408709.75212904,0
+ARE.US,D,20100720,000000,44.9658,47.5702,44.7189,47.4797,560064.07764104,0
+ARE.US,D,20100721,000000,47.7601,47.9351,46.0389,46.3133,510949.97316861,0
+ARE.US,D,20100722,000000,47.1444,48.9865,46.7608,48.7593,628465.52865098,0
+ARE.US,D,20100723,000000,48.5518,49.676,47.7453,49.5835,562600.81615507,0
+ARE.US,D,20100726,000000,49.7183,50.8445,49.3769,50.7589,606827.50498141,0
+ARE.US,D,20100727,000000,51.1729,51.5693,49.9356,50.4107,927738.65284575,0
+ARE.US,D,20100728,000000,50.208,50.9919,49.6848,49.9494,881830.29447942,0
+ARE.US,D,20100729,000000,50.3832,50.5159,48.6502,48.899,485650.70886217,0
+ARE.US,D,20100730,000000,48.4023,49.4969,48.3767,49.3327,473126.64272357,0
+ARE.US,D,20100802,000000,50.2976,51.0185,49.3691,50.9251,1194174.4849412,0
+ARE.US,D,20100803,000000,50.5002,50.7077,50.0546,50.3488,531343.52070945,0
+ARE.US,D,20100804,000000,50.4225,50.7657,49.9996,50.4736,342223.81829762,0
+ARE.US,D,20100805,000000,50.3212,50.8729,49.7812,50.094,478955.54929708,0
+ARE.US,D,20100806,000000,49.4133,50.693,49.4133,50.5858,462508.94320373,0
+ARE.US,D,20100809,000000,50.3772,51.348,50.3772,51.2201,425845.70039175,0
+ARE.US,D,20100810,000000,50.4864,50.5523,49.2717,49.7733,637366.98984951,0
+ARE.US,D,20100811,000000,48.7239,49.3405,47.8033,48.6502,2104062.4291333,0
+ARE.US,D,20100812,000000,47.9715,48.4308,47.4659,47.7265,731581.15324189,0
+ARE.US,D,20100813,000000,47.5377,48.0039,46.9702,47.0962,492850.16594346,0
+ARE.US,D,20100816,000000,46.7824,47.7265,4.66319,47.1798,447662.66834126,0
+ARE.US,D,20100817,000000,47.7738,48.8656,47.1798,48.3895,700309.62359219,0
+ARE.US,D,20100818,000000,48.3895,49.6642,47.9981,49.1941,860135.33399351,0
+ARE.US,D,20100819,000000,48.9265,49.1321,47.7531,47.9499,682670.39454213,0
+ARE.US,D,20100820,000000,47.6361,47.8367,46.625,47.4522,568590.36588899,0
+ARE.US,D,20100823,000000,47.7827,48.1377,47.3361,47.3755,460745.9353547,0
+ARE.US,D,20100824,000000,46.6172,47.8033,46.5827,47.4581,706986.48203774,0
+ARE.US,D,20100825,000000,47.0892,48.597,47.0892,48.4308,588398.27760455,0
+ARE.US,D,20100826,000000,48.7662,48.8872,47.9981,48.2233,496557.1593792,0
+ARE.US,D,20100827,000000,48.6718,49.2363,47.4659,48.9865,771141.05658551,0
+ARE.US,D,20100830,000000,48.6974,49.8924,48.5794,48.6432,758710.52950234,0
+ARE.US,D,20100831,000000,48.4102,48.9963,48.0521,48.5085,1054787.0581508,0
+ARE.US,D,20100901,000000,49.4449,49.5983,48.4524,48.8174,1529527.2495805,0
+ARE.US,D,20100902,000000,49.1035,49.7251,48.6048,49.4369,840059.00585804,0
+ARE.US,D,20100903,000000,50.1952,50.4796,49.6278,50.2474,590868.92874246,0
+ARE.US,D,20100907,000000,49.9553,50.216,49.555,49.5777,576478.14841076,0
+ARE.US,D,20100908,000000,49.7507,50.3143,49.6415,49.8373,335789.95805042,0
+ARE.US,D,20100909,000000,50.4451,50.6113,48.8576,49.1655,397184.11373424,0
+ARE.US,D,20100910,000000,49.1941,49.5177,48.9639,49.1941,559285.26333171,0
+ARE.US,D,20100913,000000,49.7251,50.275,49.3327,50.1726,632494.82513639,0
+ARE.US,D,20100914,000000,50.0458,50.6231,49.8864,50.275,471248.74451298,0
+ARE.US,D,20100915,000000,50.0546,50.7451,49.8717,50.39,682868.65667048,0
+ARE.US,D,20100916,000000,50.216,50.6231,50.0546,50.1589,226441.78552725,0
+ARE.US,D,20100917,000000,50.4294,50.4943,49.9996,50.4668,491342.35703913,0
+ARE.US,D,20100920,000000,50.8238,51.4936,50.5159,51.2998,778873.2795912,0
+ARE.US,D,20100921,000000,51.2851,51.6676,50.7657,50.9851,353418.00308298,0
+ARE.US,D,20100922,000000,49.0199,49.3169,48.7308,49.2983,6504200.600157,0
+ARE.US,D,20100923,000000,48.6718,49.1321,47.6833,47.9351,1092776.1154005,0
+ARE.US,D,20100924,000000,48.6048,49.0544,48.4023,48.957,872958.31841794,0
+ARE.US,D,20100927,000000,48.9186,49.1321,48.179,48.7308,638237.30975652,0
+ARE.US,D,20100928,000000,48.7376,49.1262,48.0472,49.0623,655302.08699879,0
+ARE.US,D,20100929,000000,48.7446,48.8104,48.2833,48.6846,755962.31138474,0
+ARE.US,D,20100930,000000,48.9137,49.6485,48.4308,48.954,1385130.3996803,0
+ARE.US,D,20101001,000000,49.4321,49.6976,48.6904,49.6848,737000.31808348,0
+ARE.US,D,20101004,000000,49.615,49.9927,49.1321,49.9553,898857.45275375,0
+ARE.US,D,20101005,000000,50.3212,50.6546,49.4369,50.5926,1501724.7988125,0
+ARE.US,D,20101006,000000,50.5926,50.693,49.5255,49.7812,431710.19247548,0
+ARE.US,D,20101007,000000,50.0832,50.2976,48.9639,49.3613,804204.06249242,0
+ARE.US,D,20101008,000000,49.3839,49.795,49.257,49.7183,371484.25825564,0
+ARE.US,D,20101011,000000,49.7183,50.208,49.5451,50.0546,407808.93035613,0
+ARE.US,D,20101012,000000,49.9848,50.0212,49.4055,49.852,570832.25303265,0
+ARE.US,D,20101013,000000,50.1726,51.2782,49.8658,50.8238,607992.6762588,0
+ARE.US,D,20101014,000000,50.7146,51.411,50.572,51.348,696101.38282683,0
+ARE.US,D,20101015,000000,51.7464,51.887,50.9919,51.228,333464.69913996,0
+ARE.US,D,20101018,000000,51.2644,52.5558,51.2644,52.4939,994075.12753425,0
+ARE.US,D,20101019,000000,51.9765,52.6571,51.3529,51.5595,702544.39363381,0
+ARE.US,D,20101020,000000,51.8132,52.5558,51.7532,52.243,703244.91982065,0
+ARE.US,D,20101021,000000,52.4741,52.9345,51.4995,52.2568,484154.08397533,0
+ARE.US,D,20101022,000000,52.4378,52.6639,52.068,52.4023,268611.63186307,0
+ARE.US,D,20101025,000000,52.7663,52.9295,52.126,52.2863,341632.08209916,0
+ARE.US,D,20101026,000000,51.9824,52.126,51.4798,51.6756,439705.74825677,0
+ARE.US,D,20101027,000000,51.3962,52.1093,51.2133,51.7886,864203.26617574,0
+ARE.US,D,20101028,000000,52.068,52.3168,50.9251,51.348,234335.66842221,0
+ARE.US,D,20101029,000000,51.2497,51.8132,51.1867,51.3775,406973.17923046,0
+ARE.US,D,20101101,000000,51.6283,52.1093,51.0373,51.4237,406128.27754502,0
+ARE.US,D,20101102,000000,51.9066,52.6915,51.6647,52.303,674307.79964117,0
+ARE.US,D,20101103,000000,52.2145,52.303,51.2919,51.8034,648455.43483307,0
+ARE.US,D,20101104,000000,52.3975,52.6187,51.0529,51.7886,1173997.5006483,0
+ARE.US,D,20101105,000000,51.7886,52.6257,51.4395,51.7956,625889.13771128,0
+ARE.US,D,20101108,000000,51.5398,52.1644,51.467,51.8928,779718.18127664,0
+ARE.US,D,20101109,000000,52.4939,53.2768,49.7448,50.038,895746.26243194,0
+ARE.US,D,20101110,000000,50.1304,50.7451,50.1304,50.6408,638204.7744329,0
+ARE.US,D,20101111,000000,50.2612,50.9073,50.1874,50.39,516305.08409182,0
+ARE.US,D,20101112,000000,50.2022,50.5976,49.5451,49.7183,632235.55927624,0
+ARE.US,D,20101115,000000,49.8864,50.1244,48.6904,48.782,630730.8005585,0
+ARE.US,D,20101116,000000,48.535,48.597,47.1955,47.4305,1024784.4061226,0
+ARE.US,D,20101117,000000,47.5702,48.2833,47.3755,47.8447,527265.4212386,0
+ARE.US,D,20101118,000000,48.476,48.597,47.3833,47.5161,503473.96583649,0
+ARE.US,D,20101119,000000,47.5889,47.8101,46.9772,47.2928,509808.18665508,0
+ARE.US,D,20101122,000000,47.108,47.3204,46.625,46.985,716124.84106142,0
+ARE.US,D,20101123,000000,46.5994,46.8168,45.8706,46.2277,881974.66997802,0
+ARE.US,D,20101124,000000,4.66319,47.6695,4.66319,47.5574,493073.8462934,0
+ARE.US,D,20101126,000000,47.0184,47.5161,47.0184,47.1798,177084.68285649,0
+ARE.US,D,20101129,000000,46.9418,47.4876,46.6142,47.342,535927.95115425,0
+ARE.US,D,20101130,000000,46.8138,47.3479,46.6034,46.6742,1846223.0395774,0
+ARE.US,D,20101201,000000,47.286,47.5092,46.7254,47.4659,865155.94112068,0
+ARE.US,D,20101202,000000,47.6125,48.1102,47.6047,48.0895,1063701.7368245,0
+ARE.US,D,20101203,000000,47.7265,48.5016,47.4797,48.3354,554647.96298603,0
+ARE.US,D,20101206,000000,48.2154,48.6432,47.7315,48.4692,474339.60025753,0
+ARE.US,D,20101207,000000,48.9708,49.7507,48.8793,49.3327,1050580.8508432,0
+ARE.US,D,20101208,000000,49.3327,49.7733,48.238,48.5704,1023785.9783787,0
+ARE.US,D,20101209,000000,48.782,48.8242,47.8033,47.9155,558115.00841002,0
+ARE.US,D,20101210,000000,48.1298,48.5922,47.6567,48.2508,878085.68207575,0
+ARE.US,D,20101213,000000,48.4603,48.7888,48.0256,48.5066,376998.99561038,0
+ARE.US,D,20101214,000000,48.5144,49.3691,48.2312,48.5518,765282.66487496,0
+ARE.US,D,20101215,000000,48.8242,49.2491,48.3698,48.3767,743233.88274461,0
+ARE.US,D,20101216,000000,48.5292,49.0199,48.0679,48.5842,518734.04934634,0
+ARE.US,D,20101217,000000,48.717,48.717,48.0256,48.544,964691.66338378,0
+ARE.US,D,20101220,000000,48.7593,49.3327,48.6256,49.2363,358193.57855408,0
+ARE.US,D,20101221,000000,49.3839,49.5177,48.9511,49.4321,455225.09762677,0
+ARE.US,D,20101222,000000,49.6485,50.4736,49.4321,50.327,692261.19791,0
+ARE.US,D,20101223,000000,50.269,50.6851,50.2474,50.2916,302066.07838235,0
+ARE.US,D,20101227,000000,50.1874,51.0057,50.0762,50.9851,303866.70519933,0
+ARE.US,D,20101228,000000,51.0373,51.6204,50.7077,51.3667,513091.20415481,0
+ARE.US,D,20101229,000000,51.0755,51.2791,50.5661,51.0175,417960.96805656,0
+ARE.US,D,20101230,000000,50.9113,51.4277,50.7333,51.2143,216488.00995516,0
+ARE.US,D,20101231,000000,51.3057,51.6283,51.1965,51.2319,287438.40022551,0
+ARE.US,D,20110103,000000,51.6037,52.3325,51.5074,52.1034,745227.68804561,0
+ARE.US,D,20110104,000000,52.1584,52.6767,51.2133,51.2782,720611.66553533,0
+ARE.US,D,20110105,000000,51.1307,51.8584,51.0835,51.6676,614866.78010383,0
+ARE.US,D,20110106,000000,51.7384,51.828,51.0373,51.0943,542659.7129584,0
+ARE.US,D,20110107,000000,51.1021,52.844,51.1021,52.8037,1159900.5549582,0
+ARE.US,D,20110110,000000,52.423,52.8577,52.2922,52.6639,634385.9408222,0
+ARE.US,D,20110111,000000,52.9345,52.9345,52.126,52.3168,549046.8036779,0
+ARE.US,D,20110112,000000,52.7535,52.9227,52.4457,52.8705,499486.35523447,0
+ARE.US,D,20110113,000000,52.844,52.844,52.1722,52.3561,511590.51235252,0
+ARE.US,D,20110114,000000,52.1368,52.6257,51.9962,52.6011,452251.1657015,0
+ARE.US,D,20110118,000000,52.7397,53.921,52.3689,53.921,694598.65756682,0
+ARE.US,D,20110119,000000,53.7036,53.7862,52.7093,52.9227,559163.25586811,0
+ARE.US,D,20110120,000000,52.9345,53.319,52.423,52.6915,495110.35420667,0
+ARE.US,D,20110121,000000,52.844,52.9699,52.3817,52.6187,343804.83168011,0
+ARE.US,D,20110124,000000,52.6011,53.6987,52.6011,53.3062,371466.97386496,0
+ARE.US,D,20110125,000000,53.0131,54.4373,53.0131,54.4373,567773.93261173,0
+ARE.US,D,20110126,000000,54.6144,54.6144,53.8836,54.0901,463285.72405531,0
+ARE.US,D,20110127,000000,54.3281,54.5485,53.9121,54.4737,650497.02639066,0
+ARE.US,D,20110128,000000,54.5859,54.6006,53.3898,53.5286,277690.00388381,0
+ARE.US,D,20110131,000000,53.6662,54.4197,53.6367,53.8767,660634.829887,0
+ARE.US,D,20110201,000000,54.2141,54.5485,53.7951,54.2623,602529.79207608,0
+ARE.US,D,20110202,000000,54.3409,54.4373,53.5994,53.8295,485481.93187086,0
+ARE.US,D,20110203,000000,53.677,54.0036,52.8037,53.7862,543214.84691779,0
+ARE.US,D,20110204,000000,53.2698,53.4646,52.6335,52.8991,510935.73896453,0
+ARE.US,D,20110207,000000,53.1577,54.4088,53.1577,54.3223,388888.62293826,0
+ARE.US,D,20110208,000000,54.2141,54.9419,54.1079,54.3743,371878.74905461,0
+ARE.US,D,20110209,000000,54.2141,54.5347,54.0872,54.3281,461110.94101664,0
+ARE.US,D,20110210,000000,54.1767,54.9124,54.1235,54.873,358619.58794782,0
+ARE.US,D,20110211,000000,54.8101,55.2281,54.5347,55.2281,413259.61379248,0
+ARE.US,D,20110214,000000,55.2498,55.4376,54.997,55.3264,445308.94102263,0
+ARE.US,D,20110215,000000,55.0058,55.6609,54.9124,55.1868,313440.22417652,0
+ARE.US,D,20110216,000000,55.4681,56.2559,55.235,55.8083,527440.2986031,0
+ARE.US,D,20110218,000000,55.8565,55.9421,55.6077,55.7611,537621.82144056,0
+ARE.US,D,20110222,000000,55.5192,55.8811,55.172,55.354,794205.55085034,0
+ARE.US,D,20110223,000000,55.1808,55.4464,54.1079,54.5927,437583.83511899,0
+ARE.US,D,20110224,000000,54.5789,54.5789,53.3476,53.7321,469747.03598183,0
+ARE.US,D,20110225,000000,53.8983,54.7944,53.8983,54.7717,418700.1299402,0
+ARE.US,D,20110228,000000,55.0216,56.4438,54.7383,56.0847,653911.20191375,0
+ARE.US,D,20110301,000000,56.0365,56.0661,54.2849,54.3419,536471.90109613,0
+ARE.US,D,20110302,000000,54.3685,54.5445,53.441,53.5886,555306.80328947,0
+ARE.US,D,20110303,000000,53.9672,54.2937,53.736,54.2937,363326.02585621,0
+ARE.US,D,20110304,000000,54.3065,54.5347,53.3476,53.8118,391815.78533582,0
+ARE.US,D,20110307,000000,53.9288,54.3743,53.4046,53.7321,283879.84920382,0
+ARE.US,D,20110308,000000,53.7862,54.6685,53.7174,54.4806,317333.27899424,0
+ARE.US,D,20110309,000000,54.1973,54.5347,53.7252,54.1816,220790.80650481,0
+ARE.US,D,20110310,000000,53.7076,53.8777,53.0584,53.6092,350402.38527432,0
+ARE.US,D,20110311,000000,53.1774,54.0891,53.1705,53.9751,317081.13023614,0
+ARE.US,D,20110314,000000,53.6338,53.7715,53.0515,53.3958,262243.85899199,0
+ARE.US,D,20110315,000000,52.4545,54.3223,51.9962,53.6564,514377.36616693,0
+ARE.US,D,20110316,000000,53.6632,53.7174,52.3748,52.6975,486885.01770226,0
+ARE.US,D,20110317,000000,53.4548,53.4734,52.0601,52.4899,408496.23906774,0
+ARE.US,D,20110318,000000,52.9138,53.0889,52.5047,52.5981,718128.81365106,0
+ARE.US,D,20110321,000000,53.2079,53.8226,53.1636,53.6878,266345.34322669,0
+ARE.US,D,20110322,000000,53.5826,53.7921,52.5981,52.8695,311108.86489288,0
+ARE.US,D,20110323,000000,52.7633,52.9915,51.9618,52.4899,469610.79431415,0
+ARE.US,D,20110324,000000,52.7003,53.2079,52.1663,52.9286,330351.47536042,0
+ARE.US,D,20110325,000000,53.2866,53.6288,52.7869,53.5098,231411.55621125,0
+ARE.US,D,20110328,000000,53.5738,53.7833,52.5676,53.0889,534820.73342207,0
+ARE.US,D,20110329,000000,53.616,53.856,52.8283,53.7567,298573.61473678,0
+ARE.US,D,20110330,000000,53.9908,54.4039,53.6721,54.3557,329077.51409466,0
+ARE.US,D,20110331,000000,54.2613,54.9734,54.1895,54.8426,571544.97996585,0
+ARE.US,D,20110401,000000,55.1848,55.5192,55.0284,55.17,622831.83401923,0
+ARE.US,D,20110404,000000,55.292,55.5743,55.1632,55.292,510484.3113492,0
+ARE.US,D,20110405,000000,55.1494,55.5192,55.1494,55.2035,277408.36998868,0
+ARE.US,D,20110406,000000,55.2488,55.3746,54.9744,55.2124,329022.61073604,0
+ARE.US,D,20110407,000000,55.115,55.2772,53.8344,53.8492,368763.49181734,0
+ARE.US,D,20110408,000000,54.0891,54.2053,53.1538,53.32,286955.45401542,0
+ARE.US,D,20110411,000000,53.4666,53.9603,53.0653,53.384,318867.52284901,0
+ARE.US,D,20110412,000000,53.1577,53.7626,53.0446,53.5738,292729.45723031,0
+ARE.US,D,20110413,000000,53.801,53.862,53.3987,53.4468,292664.38658307,0
+ARE.US,D,20110414,000000,53.2,54.5721,53.1469,54.456,382637.77388646,0
+ARE.US,D,20110415,000000,54.6488,55.0354,54.518,54.7196,681319.16188276,0
+ARE.US,D,20110418,000000,54.0243,54.1609,53.2,53.736,514917.24919336,0
+ARE.US,D,20110419,000000,53.862,54.1609,53.68,54.0321,661837.62013233,0
+ARE.US,D,20110420,000000,54.694,54.8848,54.1226,54.694,343556.74983747,0
+ARE.US,D,20110421,000000,54.8337,55.0442,54.5032,54.9674,301649.21954838,0
+ARE.US,D,20110425,000000,54.7845,55.3254,54.7845,55.17,294408.07658369,0
+ARE.US,D,20110426,000000,55.3874,56.1575,55.0638,56.0739,297923.92499311,0
+ARE.US,D,20110427,000000,56.1979,56.7182,55.9441,56.7182,281839.2743751,0
+ARE.US,D,20110428,000000,56.6267,57.6201,56.6267,57.2925,331466.8269235,0
+ARE.US,D,20110429,000000,57.2129,58.0155,56.7546,57.7853,420942.01708386,0
+ARE.US,D,20110502,000000,58.2102,58.4424,57.0073,57.5079,393815.69101,0
+ARE.US,D,20110503,000000,57.1795,58.2584,56.7546,57.3437,488458.91398271,0
+ARE.US,D,20110504,000000,57.4569,57.5631,56.2884,56.3877,395885.75097576,0
+ARE.US,D,20110505,000000,55.8467,55.9293,54.636,55.3668,806981.76574706,0
+ARE.US,D,20110506,000000,53.384,53.6023,52.8203,53.3082,6411821.632363,0
+ARE.US,D,20110509,000000,53.3614,54.9674,53.2866,54.6153,1379314.710582,0
+ARE.US,D,20110510,000000,54.8337,55.8113,54.5032,55.6628,840639.558039,0
+ARE.US,D,20110511,000000,55.4602,55.6009,54.4943,54.876,657831.70841078,0
+ARE.US,D,20110512,000000,54.7196,55.058,54.1462,54.8908,461756.56384486,0
+ARE.US,D,20110513,000000,54.9242,55.1554,54.2337,54.9242,1131428.0798692,0
+ARE.US,D,20110516,000000,54.814,55.5133,54.4305,55.0944,552238.31557992,0
+ARE.US,D,20110517,000000,54.9518,55.2418,54.5504,55.2418,781307.32849004,0
+ARE.US,D,20110518,000000,55.3176,56.0661,54.7914,55.9815,457030.80808805,0
+ARE.US,D,20110519,000000,56.2333,56.5008,55.7347,56.1487,603996.93182588,0
+ARE.US,D,20110520,000000,56.2195,56.2195,55.298,55.3815,458147.17638001,0
+ARE.US,D,20110523,000000,54.6567,55.1366,54.3803,54.5721,766896.21358108,0
+ARE.US,D,20110524,000000,54.6783,55.0284,54.2849,54.876,902904.03362984,0
+ARE.US,D,20110525,000000,54.8337,55.9037,54.3743,55.6353,509827.50450349,0
+ARE.US,D,20110526,000000,55.4464,56.8794,55.4464,56.55,503000.17018618,0
+ARE.US,D,20110527,000000,56.726,57.2817,56.5648,57.1795,517420.4356549,0
+ARE.US,D,20110531,000000,57.6515,58.1944,57.3093,58.0607,1181574.1641379,0
+ARE.US,D,20110601,000000,57.8375,58.1404,55.9943,56.1575,760175.63579441,0
+ARE.US,D,20110602,000000,56.2825,56.6808,55.3953,55.6913,549684.29267521,0
+ARE.US,D,20110603,000000,55.1012,56.2451,54.9518,55.6009,357306.99098525,0
+ARE.US,D,20110606,000000,55.6431,55.8959,54.4885,54.5445,413086.76988571,0
+ARE.US,D,20110607,000000,54.7383,55.7651,54.4727,55.3412,369244.40456971,0
+ARE.US,D,20110608,000000,55.1228,55.8556,55.0018,55.0284,254539.0876656,0
+ARE.US,D,20110609,000000,55.2772,55.2772,54.3901,54.5534,461263.45034614,0
+ARE.US,D,20110610,000000,54.3252,54.3361,53.0073,53.3505,563632.79595135,0
+ARE.US,D,20110613,000000,53.4134,54.7757,53.4066,54.3065,588889.35764554,0
+ARE.US,D,20110614,000000,54.1531,54.931,54.1531,54.6153,401490.97719934,0
+ARE.US,D,20110615,000000,54.1226,54.5504,53.1538,53.5669,370591.57031363,0
+ARE.US,D,20110616,000000,53.5286,54.2347,53.1872,53.8275,423054.77966189,0
+ARE.US,D,20110617,000000,54.4905,54.6242,53.9023,54.4197,586026.24916638,0
+ARE.US,D,20110620,000000,54.2416,55.0944,54.1767,54.995,254178.14891911,0
+ARE.US,D,20110621,000000,55.6303,56.1025,55.2772,55.8074,529478.83997409,0
+ARE.US,D,20110622,000000,55.6599,56.546,55.3835,55.9421,420252.67491452,0
+ARE.US,D,20110623,000000,55.0944,55.1366,53.8698,54.1383,669289.22597174,0
+ARE.US,D,20110624,000000,54.2279,54.4423,53.5914,53.9603,505889.71361578,0
+ARE.US,D,20110627,000000,54.0243,54.4589,53.861,53.9603,626232.79206709,0
+ARE.US,D,20110628,000000,54.3016,54.5199,53.7341,54.3085,526334.09759979,0
+ARE.US,D,20110629,000000,54.5917,55.0088,54.2779,54.699,659287.66414308,0
+ARE.US,D,20110630,000000,54.8356,55.3668,54.7216,54.7786,567574.65375451,0
+ARE.US,D,20110701,000000,54.9222,56.1172,54.753,55.9067,494335.6068128,0
+ARE.US,D,20110705,000000,55.8811,56.9592,55.5684,56.9336,580345.78500691,0
+ARE.US,D,20110706,000000,56.8048,57.7105,56.669,57.3289,640867.58732598,0
+ARE.US,D,20110707,000000,57.9161,58.2486,57.4569,58.0076,430581.62343718,0
+ARE.US,D,20110708,000000,57.2807,57.8807,57.085,57.8168,279796.66608865,0
+ARE.US,D,20110711,000000,57.1588,57.4489,56.728,56.9394,302806.25699487,0
+ARE.US,D,20110712,000000,56.6828,58.3902,56.6778,57.8384,823076.5836537,0
+ARE.US,D,20110713,000000,57.924,58.0735,56.8992,56.9139,466708.03340932,0
+ARE.US,D,20110714,000000,57.146,57.4401,56.2884,56.6228,624214.58527337,0
+ARE.US,D,20110715,000000,56.792,57.7342,56.4812,57.7253,367948.07526895,0
+ARE.US,D,20110718,000000,57.4489,57.5631,56.6828,57.3869,486050.28330546,0
+ARE.US,D,20110719,000000,57.8237,58.6135,57.8021,58.6135,401905.80257558,0
+ARE.US,D,20110720,000000,58.6371,59.6452,58.3598,59.2961,546403.30863322,0
+ARE.US,D,20110721,000000,59.5164,60.2501,59.4505,59.7918,670151.41204785,0
+ARE.US,D,20110722,000000,59.8272,60.377,59.4445,60.0937,471900.46771438,0
+ARE.US,D,20110725,000000,59.3885,59.9766,59.2233,59.5577,575387.1983404,0
+ARE.US,D,20110726,000000,59.7072,59.8144,59.1997,59.5085,220107.56470865,0
+ARE.US,D,20110727,000000,59.2233,59.2233,57.9928,58.1128,652392.20899192,0
+ARE.US,D,20110728,000000,57.9761,58.3598,56.5294,58.0578,899876.21507482,0
+ARE.US,D,20110729,000000,57.1804,58.1325,56.7978,58.0214,652058.72192475,0
+ARE.US,D,20110801,000000,58.4256,58.7954,57.1352,57.5975,904070.22163609,0
+ARE.US,D,20110802,000000,57.2109,57.6141,54.8809,54.9222,670330.35632779,0
+ARE.US,D,20110803,000000,55.057,55.057,52.7633,54.1825,709637.09418445,0
+ARE.US,D,20110804,000000,53.1656,53.6269,51.3165,51.3697,1235714.9761107,0
+ARE.US,D,20110805,000000,51.9647,52.0493,48.8252,49.8353,957596.92937539,0
+ARE.US,D,20110808,000000,47.4866,48.5892,44.2999,44.3157,1225171.4977978,0
+ARE.US,D,20110809,000000,45.194,48.9452,44.2714,48.8321,1463968.5724724,0
+ARE.US,D,20110810,000000,47.8063,49.6809,47.161,47.464,1844954.161956,0
+ARE.US,D,20110811,000000,47.8141,49.7222,47.4512,48.9373,1688158.3035674,0
+ARE.US,D,20110812,000000,49.3691,49.8845,48.602,48.9885,1178197.6075828,0
+ARE.US,D,20110815,000000,49.5737,51.3008,49.4989,51.0943,631205.61293768,0
+ARE.US,D,20110816,000000,50.4648,51.3923,50.1618,51.1237,1143706.0976229,0
+ARE.US,D,20110817,000000,51.3569,51.9519,50.6123,51.0609,679007.12044753,0
+ARE.US,D,20110818,000000,49.3317,50.0084,47.6911,48.2243,1425580.9575082,0
+ARE.US,D,20110819,000000,47.3017,48.4396,46.7647,46.8404,1012255.2563396,0
+ARE.US,D,20110822,000000,48.0305,48.0453,46.6162,47.3735,1002587.1815781,0
+ARE.US,D,20110823,000000,47.5525,48.2518,46.9634,48.2243,947914.62040983,0
+ARE.US,D,20110824,000000,48.1436,49.0593,47.5702,49.0347,526643.18317424,0
+ARE.US,D,20110825,000000,49.5196,49.7222,47.6371,48.0964,506168.29732433,0
+ARE.US,D,20110826,000000,47.7393,49.0347,46.7224,48.8183,299161.2840198,0
+ARE.US,D,20110829,000000,49.4527,51.0255,49.2137,50.9625,501861.43385924,0
+ARE.US,D,20110830,000000,50.4146,51.3569,49.8992,50.93,320067.26290775,0
+ARE.US,D,20110831,000000,51.2526,51.8998,50.7284,51.5192,783639.70450253,0
+ARE.US,D,20110901,000000,51.2418,51.5113,50.2602,50.4796,515377.82736845,0
+ARE.US,D,20110902,000000,49.4025,50.3507,48.8714,48.897,308993.05212828,0
+ARE.US,D,20110906,000000,47.5761,49.4065,47.4414,48.9983,354185.6333748,0
+ARE.US,D,20110907,000000,49.9898,51.4493,49.1213,51.3933,365494.70852171,0
+ARE.US,D,20110908,000000,51.0667,51.7365,50.6005,50.8405,391699.87824539,0
+ARE.US,D,20110909,000000,50.2592,50.9881,48.5576,48.7318,1016507.2164461,0
+ARE.US,D,20110912,000000,48.1711,48.5832,47.1817,48.0393,839813.97420197,0
+ARE.US,D,20110913,000000,48.2066,48.4259,47.3243,47.9961,886612.98705257,0
+ARE.US,D,20110914,000000,48.3787,48.54,47.3332,48.2164,879950.36281112,0
+ARE.US,D,20110915,000000,48.8183,48.9659,48.2518,48.6826,710778.88069799,0
+ARE.US,D,20110916,000000,48.7475,48.8282,47.8505,48.5114,1542390.9031594,0
+ARE.US,D,20110919,000000,47.5987,47.8967,46.6437,46.8138,1068381.7397825,0
+ARE.US,D,20110920,000000,47.2938,47.4148,46.6516,46.7656,1016828.5027669,0
+ARE.US,D,20110921,000000,46.7234,46.9082,44.1691,44.2134,1232881.3527686,0
+ARE.US,D,20110922,000000,42.8718,43.5878,41.9798,42.5158,984291.14568234,0
+ARE.US,D,20110923,000000,42.3171,42.7725,42.0762,42.6643,837048.47169369,0
+ARE.US,D,20110926,000000,42.9299,43.1787,42.3171,43.0833,810434.57696695,0
+ARE.US,D,20110927,000000,43.5878,44.6343,43.4885,43.8072,730322.44290907,0
+ARE.US,D,20110928,000000,43.9832,44.5605,43.0193,43.1147,938143.85603314,0
+ARE.US,D,20110929,000000,44.0648,44.7563,43.7274,44.7563,808188.62290783,0
+ARE.US,D,20110930,000000,44.1986,45.015,43.7206,43.7718,887421.28649893,0
+ARE.US,D,20111003,000000,43.4649,43.7058,40.707,40.7729,910685.05962096,0
+ARE.US,D,20111004,000000,40.7129,43.1727,39.9999,43.0833,1183071.8057536,0
+ARE.US,D,20111005,000000,43.1787,43.4088,40.648,42.3977,1004541.3344535,0
+ARE.US,D,20111006,000000,42.3977,44.3127,42.084,44.2517,664064.25634304,0
+ARE.US,D,20111007,000000,44.5213,44.7602,42.2306,42.5433,746581.97089158,0
+ARE.US,D,20111010,000000,43.4649,44.1425,43.2033,44.0048,791798.95363082,0
+ARE.US,D,20111011,000000,43.3941,43.877,42.2118,42.8639,1127645.8484976,0
+ARE.US,D,20111012,000000,43.3803,44.3441,42.9171,43.3429,722209.9633085,0
+ARE.US,D,20111013,000000,43.0518,44.3914,42.4361,43.998,1098034.6370817,0
+ARE.US,D,20111014,000000,44.5665,46.0457,44.3441,45.8972,660439.61794524,0
+ARE.US,D,20111017,000000,45.431,45.9533,45.0622,45.5195,1158883.8260948,0
+ARE.US,D,20111018,000000,45.7093,47.3725,45.4438,47.222,905957.27040644,0
+ARE.US,D,20111019,000000,46.9584,47.5574,46.3171,46.5935,884961.81937851,0
+ARE.US,D,20111020,000000,46.6024,47.1502,45.31,47.1502,756289.69807873,0
+ARE.US,D,20111021,000000,47.7227,48.6649,47.402,48.363,682846.28863549,0
+ARE.US,D,20111024,000000,48.4564,50.6733,48.2636,50.3536,852807.76907543,0
+ARE.US,D,20111025,000000,49.8265,49.9091,48.7534,49.0632,699688.40225669,0
+ARE.US,D,20111026,000000,47.8347,48.9914,46.3752,47.1876,2360830.1864675,0
+ARE.US,D,20111027,000000,48.6904,49.0741,47.4561,48.3206,1481389.2048169,0
+ARE.US,D,20111028,000000,48.1338,48.6344,47.7787,48.4476,678930.86578278,0
+ARE.US,D,20111031,000000,47.6755,48.0875,47.0972,47.1188,633094.69516576,0
+ARE.US,D,20111101,000000,46.0083,46.569,45.0553,45.2352,847606.1842106,0
+ARE.US,D,20111102,000000,46.1155,47.6056,45.7526,47.3794,832333.8999544,0
+ARE.US,D,20111103,000000,47.9725,48.9491,46.922,48.9157,945583.26112619,0
+ARE.US,D,20111104,000000,48.3531,49.1547,47.9991,49.137,613375.23886131,0
+ARE.US,D,20111107,000000,48.9029,49.7684,48.6432,49.2265,838131.28793314,0
+ARE.US,D,20111108,000000,49.3465,49.7743,48.237,49.6887,596912.36510614,0
+ARE.US,D,20111109,000000,48.6649,48.7986,47.8023,47.9282,1412069.6476433,0
+ARE.US,D,20111110,000000,48.6856,48.6856,47.3391,47.6213,760355.59680322,0
+ARE.US,D,20111111,000000,48.0492,49.1055,47.7935,48.7603,1086032.15285,0
+ARE.US,D,20111114,000000,48.3914,48.3914,47.3302,47.6135,1420480.0288008,0
+ARE.US,D,20111115,000000,47.5319,48.8547,47.3391,48.5046,703117.82871273,0
+ARE.US,D,20111116,000000,48.1495,48.7534,47.8269,47.9725,646160.67778852,0
+ARE.US,D,20111117,000000,47.9931,48.1417,46.7302,47.0882,935018.43150725,0
+ARE.US,D,20111118,000000,47.4148,47.4187,46.509,47.3509,598503.54577726,0
+ARE.US,D,20111121,000000,46.6162,46.7302,45.7398,45.8116,985131.98045232,0
+ARE.US,D,20111122,000000,45.6877,46.0083,45.2766,45.4369,488929.65944643,0
+ARE.US,D,20111123,000000,45.0317,45.07,44.1691,44.2065,513310.81758929,0
+ARE.US,D,20111125,000000,44.0402,45.2678,43.9566,44.3727,141655.74888461,0
+ARE.US,D,20111128,000000,45.79,45.8264,45.0858,45.4841,840755.46512943,0
+ARE.US,D,20111129,000000,45.5392,45.8264,44.9717,45.133,751766.27136574,0
+ARE.US,D,20111130,000000,46.7804,46.8364,46.1431,46.743,1412807.7927981,0
+ARE.US,D,20111201,000000,46.6742,47.3391,45.8057,47.0578,1293389.9376124,0
+ARE.US,D,20111202,000000,47.3066,47.8347,46.9644,47.1236,1057768.107178,0
+ARE.US,D,20111205,000000,47.7935,48.9865,47.5535,48.5832,1042401.2671376,0
+ARE.US,D,20111206,000000,48.4102,48.4613,47.7059,48.1584,628135.0917704,0
+ARE.US,D,20111207,000000,47.9223,48.8478,47.4246,48.7318,647271.96243615,0
+ARE.US,D,20111208,000000,48.4102,48.424,47.3981,47.4915,683836.58254838,0
+ARE.US,D,20111209,000000,47.5437,48.5616,47.5437,48.3079,475191.619045,0
+ARE.US,D,20111212,000000,47.7138,47.7138,46.5542,46.8306,564125.90945007,0
+ARE.US,D,20111213,000000,47.1306,47.6725,45.9375,46.3103,462036.16428228,0
+ARE.US,D,20111214,000000,45.9945,46.4253,45.4978,45.9188,735415.23778553,0
+ARE.US,D,20111215,000000,46.509,46.7932,46.0693,46.6093,657431.11723863,0
+ARE.US,D,20111216,000000,47.1178,47.7787,46.8728,47.2456,1187719.2733879,0
+ARE.US,D,20111219,000000,47.3066,47.7138,46.9152,47.0578,573587.5882523,0
+ARE.US,D,20111220,000000,47.8201,48.7986,47.7709,48.5164,442855.5742754,0
+ARE.US,D,20111221,000000,48.4702,48.8547,48.1102,48.8547,561056.40501165,0
+ARE.US,D,20111222,000000,48.8774,49.9543,48.7593,49.5029,603968.4634177,0
+ARE.US,D,20111223,000000,49.5087,49.8196,49.4183,49.4783,759760.81041817,0
+ARE.US,D,20111227,000000,49.3141,50.096,48.9511,49.8196,265132.38569273,0
+ARE.US,D,20111228,000000,49.9986,49.9986,49.0141,49.0642,407333.10124808,0
+ARE.US,D,20111229,000000,49.3505,49.7675,49.2157,49.7379,284895.56133829,0
+ARE.US,D,20111230,000000,49.7743,50.1628,49.3731,49.5255,467284.51867482,0
+ARE.US,D,20120103,000000,50.4569,50.8799,49.0416,49.4183,677794.16291357,0
+ARE.US,D,20120104,000000,49.0908,49.2501,48.4102,48.4613,677632.50302429,0
+ARE.US,D,20120105,000000,48.3177,49.4025,48.0374,49.2727,717280.86177904,0
+ARE.US,D,20120106,000000,49.4105,49.6878,48.8547,48.9718,427027.13933094,0
+ARE.US,D,20120109,000000,48.9865,49.4025,48.717,49.1488,276363.17271716,0
+ARE.US,D,20120110,000000,49.6327,50.3802,49.3731,50.0212,768231.17857864,0
+ARE.US,D,20120111,000000,49.7025,50.7284,49.6455,50.5277,360953.99741804,0
+ARE.US,D,20120112,000000,50.2828,50.3222,49.5333,49.9986,447684.01964739,0
+ARE.US,D,20120113,000000,49.6603,50.0694,49.4615,50.03,692515.38012583,0
+ARE.US,D,20120117,000000,50.4707,50.8936,50.2602,50.5061,586584.43331235,0
+ARE.US,D,20120118,000000,50.4923,51.4188,50.3802,51.1317,378830.12429326,0
+ARE.US,D,20120119,000000,51.2673,51.3746,50.6812,50.8238,616229.1967807,0
+ARE.US,D,20120120,000000,50.6881,51.4257,50.5218,51.3323,606098.5103864,0
+ARE.US,D,20120123,000000,51.3283,51.8122,51.0353,51.5103,384286.9081028,0
+ARE.US,D,20120124,000000,51.168,51.5831,51.0755,51.1965,493705.23491754,0
+ARE.US,D,20120125,000000,51.2231,51.6116,51.0097,51.3962,773378.87681373,0
+ARE.US,D,20120126,000000,51.8722,52.1781,51.4896,51.7356,536876.55918374,0
+ARE.US,D,20120127,000000,51.6844,52.4161,51.5359,52.124,384646.83012041,0
+ARE.US,D,20120130,000000,51.6352,51.8064,51.3529,51.7424,393109.06444998,0
+ARE.US,D,20120131,000000,52.0286,52.1486,51.5988,51.9892,725923.05711741,0
+ARE.US,D,20120201,000000,52.245,52.7535,52.186,52.7535,714488.9243203,0
+ARE.US,D,20120202,000000,52.8902,53.0682,52.3729,52.6395,433590.12414379,0
+ARE.US,D,20120203,000000,53.1912,53.386,53.0141,53.321,486621.68492666,0
+ARE.US,D,20120206,000000,53.1558,53.445,52.8548,53.3633,444838.19555891,0
+ARE.US,D,20120207,000000,53.321,53.4578,52.5449,52.8971,473341.17251373,0
+ARE.US,D,20120208,000000,52.0562,52.9541,51.7356,52.2391,615336.50883869,0
+ARE.US,D,20120209,000000,52.3453,52.6049,51.5192,52.0562,425323.10175599,0
+ARE.US,D,20120210,000000,51.3667,51.9076,51.2447,51.5359,442657.31214705,0
+ARE.US,D,20120213,000000,52.8755,52.8755,51.4896,52.1437,423370.98233838,0
+ARE.US,D,20120214,000000,52.0876,52.0876,51.289,51.5359,514992.48712925,0
+ARE.US,D,20120215,000000,51.6902,52.0158,51.2821,51.4828,380407.07076029,0
+ARE.US,D,20120216,000000,51.6194,52.5755,51.4965,52.4014,762607.65123552,0
+ARE.US,D,20120217,000000,52.5519,52.6975,51.9922,52.2893,406829.82046073,0
+ARE.US,D,20120221,000000,52.2165,52.4378,51.109,51.2231,691463.06575228,0
+ARE.US,D,20120222,000000,51.1463,51.6657,50.4136,50.4854,489312.96622791,0
+ARE.US,D,20120223,000000,50.5661,51.2821,50.5661,51.0097,759427.323351,0
+ARE.US,D,20120224,000000,51.4129,51.4188,50.6969,50.8031,855419.74552535,0
+ARE.US,D,20120227,000000,50.7205,50.8799,50.1343,50.75,1103702.9004948,0
+ARE.US,D,20120228,000000,50.8936,51.4965,50.6812,51.4129,896010.61193641,0
+ARE.US,D,20120229,000000,51.4503,51.9312,51.2457,51.4739,738911.76834656,0
+ARE.US,D,20120301,000000,51.5192,52.0945,51.4768,51.826,541831.07893478,0
+ARE.US,D,20120302,000000,51.768,52.2509,51.29,51.3913,368676.0531351,0
+ARE.US,D,20120305,000000,51.2762,52.124,51.1562,51.8202,421942.47828539,0
+ARE.US,D,20120306,000000,51.2831,51.7257,50.6546,50.7333,464193.66293027,0
+ARE.US,D,20120307,000000,51.0225,51.0755,50.4441,50.9211,240346.56946227,0
+ARE.US,D,20120308,000000,51.29,51.3342,50.5966,50.7018,435776.09119997,0
+ARE.US,D,20120309,000000,50.812,51.5388,50.6851,51.4051,445575.32398483,0
+ARE.US,D,20120312,000000,51.5192,51.8064,51.3323,51.4041,342705.74777885,0
+ARE.US,D,20120313,000000,51.6902,52.6463,51.6902,52.6109,697401.77904304,0
+ARE.US,D,20120314,000000,52.3807,52.8685,52.1644,52.2824,359461.43944666,0
+ARE.US,D,20120315,000000,52.3542,52.3542,51.8328,52.1644,499480.2548613,0
+ARE.US,D,20120316,000000,52.1722,52.4977,52.0138,52.2086,758595.63914079,0
+ARE.US,D,20120319,000000,52.2165,53.0682,51.9224,52.8066,373513.64906686,0
+ARE.US,D,20120320,000000,52.2676,52.9364,52.2676,52.8293,363771.35309835,0
+ARE.US,D,20120321,000000,52.8804,52.8804,52.4476,52.6335,484259.82377712,0
+ARE.US,D,20120322,000000,52.1309,52.2391,51.4926,51.95,477846.29810719,0
+ARE.US,D,20120323,000000,51.9538,52.2155,51.3677,52.0286,396575.0931451,0
+ARE.US,D,20120326,000000,52.4889,52.6001,51.89,52.1722,472789.08874094,0
+ARE.US,D,20120327,000000,52.2312,52.5549,51.9982,52.245,364692.50944854,0
+ARE.US,D,20120328,000000,52.1427,52.5253,51.5703,52.3679,612660.47847039,0
+ARE.US,D,20120329,000000,51.7257,52.6503,51.7257,52.5194,572278.04147632,0
+ARE.US,D,20120330,000000,52.5459,52.9767,52.4033,52.8656,551899.74486843,0
+ARE.US,D,20120402,000000,52.8115,53.2148,52.6709,53.0672,650749.17514877,0
+ARE.US,D,20120403,000000,53.1213,53.3554,52.4555,52.8804,709908.56079096,0
+ARE.US,D,20120404,000000,52.5194,52.7437,52.0936,52.4761,463247.08835851,0
+ARE.US,D,20120405,000000,52.3217,52.5617,51.884,52.0286,251573.28957125,0
+ARE.US,D,20120409,000000,51.3215,51.6234,51.1385,51.4552,288341.25545615,0
+ARE.US,D,20120410,000000,51.5221,52.3551,50.4284,50.5317,673256.50199649,0
+ARE.US,D,20120411,000000,50.9251,50.9949,50.4874,50.7471,573463.54733097,0
+ARE.US,D,20120412,000000,50.6851,51.8044,50.6094,51.7896,335772.67365974,0
+ARE.US,D,20120413,000000,51.708,52.0286,51.3677,51.4365,634370.68988925,0
+ARE.US,D,20120416,000000,51.823,52.903,51.7532,52.6639,423529.59204106,0
+ARE.US,D,20120417,000000,52.9679,53.5541,52.6503,53.3722,441259.30995996,0
+ARE.US,D,20120418,000000,53.0672,53.3092,52.7043,52.7367,249094.50460242,0
+ARE.US,D,20120419,000000,52.7948,53.0131,52.3306,52.4889,471892.33388347,0
+ARE.US,D,20120420,000000,52.7869,53.857,52.7575,53.4086,408894.79678217,0
+ARE.US,D,20120423,000000,52.9512,53.0594,52.4397,52.6503,541387.78515037,0
+ARE.US,D,20120424,000000,52.7731,53.1361,52.7437,52.9177,740892.35617234,0
+ARE.US,D,20120425,000000,53.2866,53.9131,53.2866,53.8078,573444.22948257,0
+ARE.US,D,20120426,000000,53.7557,54.0862,53.3298,53.9524,635166.78858924,0
+ARE.US,D,20120427,000000,54.2445,54.3055,53.677,54.0527,400549.48627189,0
+ARE.US,D,20120430,000000,53.9308,54.2751,53.5088,54.1639,445318.0915824,0
+ARE.US,D,20120501,000000,54.1325,55.3009,53.7695,54.6812,295878.26652008,0
+ARE.US,D,20120502,000000,53.4646,54.8455,53.3446,54.6655,470950.84295602,0
+ARE.US,D,20120503,000000,54.7235,54.877,54.1079,54.1787,525746.42831677,0
+ARE.US,D,20120504,000000,54.0449,54.1481,53.5462,53.7331,484681.76625541,0
+ARE.US,D,20120507,000000,53.501,54.2307,53.4882,54.038,401810.23006243,0
+ARE.US,D,20120508,000000,53.6623,54.2917,53.6396,54.2307,526540.49355905,0
+ARE.US,D,20120509,000000,53.7331,54.7894,53.6112,54.2091,482733.71375325,0
+ARE.US,D,20120510,000000,54.5563,54.5563,53.6466,53.857,445722.74967001,0
+ARE.US,D,20120511,000000,53.4804,54.7521,53.4804,54.3281,579854.70496592,0
+ARE.US,D,20120514,000000,53.6996,53.9446,53.4224,53.5462,547928.40192823,0
+ARE.US,D,20120515,000000,53.4174,53.6466,52.5785,52.8115,558406.8095938,0
+ARE.US,D,20120516,000000,52.9915,53.0269,52.245,52.2824,492811.53024666,0
+ARE.US,D,20120517,000000,52.4397,52.4397,50.3516,50.3516,842232.77216786,0
+ARE.US,D,20120518,000000,50.5838,50.6851,49.2088,49.2599,485208.43180662,0
+ARE.US,D,20120521,000000,49.376,50.2208,49.1301,50.0468,797614.64272911,0
+ARE.US,D,20120522,000000,50.1343,50.5897,49.794,50.275,591890.74125011,0
+ARE.US,D,20120523,000000,49.7724,50.8218,49.4587,50.7392,420193.70464045,0
+ARE.US,D,20120524,000000,50.8729,51.2762,50.3576,50.9801,435424.30301326,0
+ARE.US,D,20120525,000000,50.9211,51.0677,50.215,50.4796,453446.83884479,0
+ARE.US,D,20120529,000000,50.7254,51.1021,50.5966,50.8011,468477.14163152,0
+ARE.US,D,20120530,000000,50.3438,50.3733,49.4389,49.4587,660835.12547308,0
+ARE.US,D,20120531,000000,49.5687,50.0694,49.0416,49.4911,707956.44137336,0
+ARE.US,D,20120601,000000,48.8468,49.5215,48.7298,49.1439,944335.73481087,0
+ARE.US,D,20120604,000000,49.3023,49.4999,48.8046,49.3829,649008.53533473,0
+ARE.US,D,20120605,000000,49.1232,50.2552,49.0632,50.1176,608801.99243402,0
+ARE.US,D,20120606,000000,50.4815,51.1081,50.2002,50.9999,2009607.3010004,0
+ARE.US,D,20120607,000000,51.466,51.6844,50.7717,50.8887,542885.42676607,0
+ARE.US,D,20120608,000000,50.7795,51.3618,50.571,51.3342,577172.57422442,0
+ARE.US,D,20120611,000000,51.6146,51.6322,49.7566,49.852,485166.74592322,0
+ARE.US,D,20120612,000000,50.096,50.3232,49.6357,50.1412,400498.64982873,0
+ARE.US,D,20120613,000000,50.1048,50.6025,49.7724,49.9534,373907.12313697,0
+ARE.US,D,20120614,000000,50.0694,51.1965,50.0694,51.0018,434744.11140368,0
+ARE.US,D,20120615,000000,50.9999,51.1671,50.6123,50.7353,851752.40451529,0
+ARE.US,D,20120618,000000,50.6684,51.4365,50.453,51.2526,435987.57080355,0
+ARE.US,D,20120619,000000,51.4454,52.062,51.0155,51.6421,450186.18938007,0
+ARE.US,D,20120620,000000,51.704,52.0483,51.3559,51.6274,373981.34434399,0
+ARE.US,D,20120621,000000,51.6342,51.8014,50.3084,50.454,439669.14601769,0
+ARE.US,D,20120622,000000,50.8031,50.8543,50.2464,50.5258,375787.05480529,0
+ARE.US,D,20120625,000000,49.9642,50.1462,49.6386,49.9642,270686.77547314,0
+ARE.US,D,20120626,000000,50.1028,50.4461,49.6603,50.2552,398350.30174048,0
+ARE.US,D,20120627,000000,50.5582,50.7963,50.0862,50.571,312921.69245621,0
+ARE.US,D,20120628,000000,50.2552,51.4454,50.1176,51.4001,526627.93224129,0
+ARE.US,D,20120629,000000,52.4329,52.9827,52.1634,52.9581,438064.74787135,0
+ARE.US,D,20120702,000000,52.9492,53.1548,52.5961,52.9738,472162.78376113,0
+ARE.US,D,20120703,000000,53.0899,53.9859,53.0023,53.7292,188001.30066215,0
+ARE.US,D,20120705,000000,53.6878,54.0223,53.4194,53.5905,258846.96785957,0
+ARE.US,D,20120706,000000,53.0023,53.556,53.0023,53.4538,171149.01975232,0
+ARE.US,D,20120709,000000,53.4105,53.4105,52.8194,53.3298,243106.98832623,0
+ARE.US,D,20120710,000000,53.4734,53.7784,52.6089,52.8479,231942.28867791,0
+ARE.US,D,20120711,000000,52.9001,53.0112,52.5489,52.842,226235.38956799,0
+ARE.US,D,20120712,000000,52.5283,53.0023,52.0355,52.5567,333782.93527419,0
+ARE.US,D,20120713,000000,52.8076,53.5256,52.7093,53.3878,252015.5666268,0
+ARE.US,D,20120716,000000,53.3652,53.4902,53.1361,53.2866,293576.39237347,0
+ARE.US,D,20120717,000000,53.4242,54.2307,53.08,54.0006,230370.42585519,0
+ARE.US,D,20120718,000000,53.9623,54.0223,53.563,53.6072,380003.42940154,0
+ARE.US,D,20120719,000000,53.7784,54.098,52.9413,53.1282,486607.45072256,0
+ARE.US,D,20120720,000000,52.9167,53.205,52.4781,52.6975,416991.00872093,0
+ARE.US,D,20120723,000000,52.1712,52.7239,51.9746,52.5341,244995.05382545,0
+ARE.US,D,20120724,000000,52.5647,52.6541,51.6844,52.245,410329.40120834,0
+ARE.US,D,20120725,000000,52.3621,52.6295,51.8948,52.0198,356648.15068181,0
+ARE.US,D,20120726,000000,52.6453,53.0653,51.9106,52.2391,323946.08352139,0
+ARE.US,D,20120727,000000,52.4722,53.3387,52.3384,52.7987,289893.80043047,0
+ARE.US,D,20120730,000000,52.9659,53.503,52.6659,52.7987,314551.50882414,0
+ARE.US,D,20120731,000000,51.889,53.7784,51.889,53.5118,676600.523228,0
+ARE.US,D,20120801,000000,53.8128,54.098,52.9167,52.9905,585610.40706127,0
+ARE.US,D,20120802,000000,52.6631,53.2551,52.3985,53.1499,669473.253896,0
+ARE.US,D,20120803,000000,53.7872,53.9927,53.3574,53.563,302629.34617264,0
+ARE.US,D,20120806,000000,53.5414,53.8885,53.5414,53.7154,268886.14865617,0
+ARE.US,D,20120807,000000,53.8885,53.8885,53.1814,53.3456,413305.36659133,0
+ARE.US,D,20120808,000000,53.1971,53.3102,52.7239,53.1607,470700.72765564,0
+ARE.US,D,20120809,000000,53.0899,53.3878,52.4417,52.9738,295997.22379709,0
+ARE.US,D,20120810,000000,52.7603,53.498,52.5213,53.4902,392848.78186096,0
+ARE.US,D,20120813,000000,53.5344,53.9927,53.141,53.9623,469781.60476319,0
+ARE.US,D,20120814,000000,54.2259,54.2259,53.503,53.6642,264498.96361087,0
+ARE.US,D,20120815,000000,53.7292,54.0518,53.4902,53.8541,306081.14066368,0
+ARE.US,D,20120816,000000,53.7715,54.1315,53.4194,54.0665,196541.8231142,0
+ARE.US,D,20120817,000000,54.037,54.2307,53.2778,53.4468,345426.51421714,0
+ARE.US,D,20120820,000000,53.2452,53.5187,52.7987,53.3732,454321.22566726,0
+ARE.US,D,20120821,000000,53.4902,54.0281,53.3574,53.7666,278341.72708522,0
+ARE.US,D,20120822,000000,53.5787,53.919,53.1892,53.7449,250571.81164086,0
+ARE.US,D,20120823,000000,53.7715,53.7872,53.2934,53.3456,244103.3826123,0
+ARE.US,D,20120824,000000,53.2315,53.563,52.9581,53.4046,200156.29422336,0
+ARE.US,D,20120827,000000,53.6426,53.6721,53.1548,53.2492,262142.18610565,0
+ARE.US,D,20120828,000000,53.0968,53.8806,52.9905,53.7784,347532.15969312,0
+ARE.US,D,20120829,000000,53.9367,54.1167,53.5118,53.9623,295349.56751114,0
+ARE.US,D,20120830,000000,53.6505,54.0518,53.5698,53.9367,343112.43932418,0
+ARE.US,D,20120831,000000,54.0518,54.1481,53.68,53.8206,497794.51840588,0
+ARE.US,D,20120904,000000,53.8128,54.3635,53.4342,54.2091,479964.14432952,0
+ARE.US,D,20120905,000000,54.2171,54.4688,53.9101,54.2839,363608.67648021,0
+ARE.US,D,20120906,000000,54.3635,54.9094,53.9101,54.5907,423918.99919572,0
+ARE.US,D,20120907,000000,54.7196,55.0864,54.4206,54.693,308961.53353351,0
+ARE.US,D,20120910,000000,54.6075,54.7088,54.1885,54.2603,215630.90752337,0
+ARE.US,D,20120911,000000,54.1885,54.4943,54.098,54.3705,319895.43572985,0
+ARE.US,D,20120912,000000,54.4943,54.5386,54.1383,54.3429,374796.76089239,0
+ARE.US,D,20120913,000000,54.4875,55.2153,54.3635,55.0402,658145.87762955,0
+ARE.US,D,20120914,000000,54.9852,56.0327,54.9852,55.8221,600803.38646613,0
+ARE.US,D,20120917,000000,55.9737,56.1477,55.3176,55.3402,408099.71481104,0
+ARE.US,D,20120918,000000,55.2016,55.3098,54.693,54.8504,296380.53057857,0
+ARE.US,D,20120919,000000,54.9026,55.0934,54.518,54.5514,466374.54634213,0
+ARE.US,D,20120920,000000,54.4875,54.7629,52.4417,54.1707,444283.06159952,0
+ARE.US,D,20120921,000000,54.518,54.6852,54.1953,54.2603,741403.7707906,0
+ARE.US,D,20120924,000000,53.9033,54.8662,53.9033,54.5514,840525.68440631,0
+ARE.US,D,20120925,000000,54.8012,54.874,53.7449,53.7449,1058949.5461173,0
+ARE.US,D,20120926,000000,53.9583,54.3389,53.5256,53.6712,427373.84387335,0
+ARE.US,D,20120927,000000,53.7784,54.2653,53.562,53.9633,413968.27381023,0
+ARE.US,D,20120928,000000,53.5984,54.2347,53.4586,53.9298,579318.88885494,0
+ARE.US,D,20121001,000000,54.2889,54.5819,52.6285,53.3623,677870.41757832,0
+ARE.US,D,20121002,000000,53.3623,53.4508,52.9964,53.3269,497376.64284305,0
+ARE.US,D,20121003,000000,53.3416,54.1963,53.2984,53.5178,325076.68601742,0
+ARE.US,D,20121004,000000,53.8265,53.9583,53.0918,53.4312,401316.09983484,0
+ARE.US,D,20121005,000000,53.5768,53.7233,53.145,53.3122,306324.13886202,0
+ARE.US,D,20121008,000000,53.1322,53.3486,52.9305,53.2522,203673.15936165,0
+ARE.US,D,20121009,000000,53.4086,53.619,53.0918,53.1577,280719.85589656,0
+ARE.US,D,20121010,000000,53.2896,53.5404,52.8873,53.4508,269583.62465642,0
+ARE.US,D,20121011,000000,53.7666,54.0243,53.4164,53.5698,286103.43522794,0
+ARE.US,D,20121012,000000,53.6338,53.9042,53.2344,53.377,654231.4715057,0
+ARE.US,D,20121015,000000,53.5404,54.1865,53.2738,54.1747,322037.68344491,0
+ARE.US,D,20121016,000000,54.2967,54.6173,54.0154,54.1807,206255.65067453,0
+ARE.US,D,20121017,000000,54.1265,54.4934,53.6869,54.3105,462465.2238626,0
+ARE.US,D,20121018,000000,54.1963,54.6173,54.1265,54.4669,428925.3721188,0
+ARE.US,D,20121019,000000,54.3606,54.7147,53.8216,53.8265,697576.65640754,0
+ARE.US,D,20121022,000000,53.201,54.1108,53.0053,53.3416,564502.09912951,0
+ARE.US,D,20121023,000000,52.9512,53.0751,52.2932,52.6079,559114.45288268,0
+ARE.US,D,20121024,000000,52.7603,52.7997,52.2116,52.4555,430901.89302913,0
+ARE.US,D,20121025,000000,52.5135,52.9512,51.5142,52.1516,304648.56969523,0
+ARE.US,D,20121026,000000,51.9765,51.9765,51.2201,51.3972,807824.63397476,0
+ARE.US,D,20121031,000000,51.347,51.7946,50.5238,51.6647,662062.31721113,0
+ARE.US,D,20121101,000000,51.5142,51.9332,50.8483,51.1031,814676.3697848,0
+ARE.US,D,20121102,000000,51.5595,51.712,51.1257,51.2575,474630.38471244,0
+ARE.US,D,20121105,000000,51.228,51.3608,50.2808,51.0903,433639.9438581,0
+ARE.US,D,20121106,000000,51.1709,51.3313,50.4441,50.7972,565238.21082656,0
+ARE.US,D,20121107,000000,50.5238,50.7883,50.0252,50.0792,447064.83176962,0
+ARE.US,D,20121108,000000,50.1136,50.1294,49.3189,49.3505,529898.74899465,0
+ARE.US,D,20121109,000000,49.2491,49.915,48.8586,49.4723,326481.80530656,0
+ARE.US,D,20121112,000000,49.0347,49.3661,48.3767,48.5292,575408.54964653,0
+ARE.US,D,20121113,000000,48.3079,48.7554,48.2587,48.5822,359448.22197144,0
+ARE.US,D,20121114,000000,48.6,48.6314,47.3705,47.4945,474887.61711487,0
+ARE.US,D,20121115,000000,47.3627,48.0393,47.0106,47.7601,1372866.6161307,0
+ARE.US,D,20121116,000000,47.9735,48.9708,47.7601,48.838,1485168.3860019,0
+ARE.US,D,20121119,000000,49.4655,49.7124,48.1121,49.3661,582887.60716525,0
+ARE.US,D,20121120,000000,49.1813,49.5225,48.8675,49.4823,387055.46079767,0
+ARE.US,D,20121121,000000,49.5137,49.6239,49.0347,49.3819,537870.92001208,0
+ARE.US,D,20121123,000000,49.7124,49.9238,49.3583,49.8934,249315.13476577,0
+ARE.US,D,20121126,000000,49.5137,50.1884,49.3189,49.7183,415401.86150754,0
+ARE.US,D,20121127,000000,49.2491,49.7124,48.4574,49.4823,1006351.1118302,0
+ARE.US,D,20121128,000000,49.2865,49.7684,48.7721,49.6671,401476.74299525,0
+ARE.US,D,20121129,000000,49.8343,49.8422,49.4823,49.8343,404852.28282153,0
+ARE.US,D,20121130,000000,49.851,50.2248,49.5835,49.8215,535843.56265859,0
+ARE.US,D,20121203,000000,50.4658,50.4658,49.9012,50.2032,374597.48203518,0
+ARE.US,D,20121204,000000,50.4284,50.5022,50.0389,50.218,539177.41660147,0
+ARE.US,D,20121205,000000,50.267,50.6113,49.9081,50.4136,1035472.2599339,0
+ARE.US,D,20121206,000000,50.6035,51.2575,50.6035,51.1641,602884.63044939,0
+ARE.US,D,20121207,000000,51.2497,51.4552,51.0293,51.4434,550303.48055299,0
+ARE.US,D,20121210,000000,51.5447,52.1447,51.4041,51.5929,408250.19068281,0
+ARE.US,D,20121211,000000,51.7582,51.7946,51.3972,51.5074,363860.82523833,0
+ARE.US,D,20121212,000000,51.5536,51.764,51.1336,51.4434,317903.66388657,0
+ARE.US,D,20121213,000000,51.4434,51.4778,50.811,51.1493,283059.34901111,0
+ARE.US,D,20121214,000000,51.0027,51.288,50.7284,50.7972,949798.61899359,0
+ARE.US,D,20121217,000000,51.0175,51.2201,50.8779,51.1709,607044.0682293,0
+ARE.US,D,20121218,000000,51.109,51.65,51.0175,51.2664,1074420.0925018,0
+ARE.US,D,20121219,000000,51.347,51.347,50.4736,51.0293,589681.38943008,0
+ARE.US,D,20121220,000000,51.1031,51.7946,51.1031,51.6765,629154.87082032,0
+ARE.US,D,20121221,000000,51.347,51.8024,50.9517,51.0087,1323789.1138974,0
+ARE.US,D,20121224,000000,51.1857,51.3746,50.7175,51.0175,329678.4008529,0
+ARE.US,D,20121226,000000,51.109,51.2497,50.6812,50.7175,676057.59001499,0
+ARE.US,D,20121227,000000,50.9753,51.2182,50.1442,50.5838,940305.42159661,0
+ARE.US,D,20121228,000000,50.3172,50.6103,50.2002,50.4058,652935.14220494,0
+ARE.US,D,20121231,000000,50.3006,51.2634,50.1008,51.2634,715985.54920714,0
+ARE.US,D,20130102,000000,52.07,52.2529,51.5929,52.2332,683670.85574366,0
+ARE.US,D,20130103,000000,52.1722,52.6021,52.0601,52.4889,481877.62805032,0
+ARE.US,D,20130104,000000,52.4977,53.0653,52.2253,52.9807,665386.00386538,0
+ARE.US,D,20130107,000000,52.7339,53.2452,52.7339,53.2168,475037.07625777,0
+ARE.US,D,20130108,000000,53.1204,53.2728,52.9138,53.024,561189.59649274,0
+ARE.US,D,20130109,000000,53.2806,53.437,53.0653,53.3122,1997078.1512175,0
+ARE.US,D,20130110,000000,53.5414,53.5414,53.1686,53.1823,838598.98321028,0
+ARE.US,D,20130111,000000,53.0515,53.4714,53.0515,53.4508,466101.0462779,0
+ARE.US,D,20130114,000000,53.3614,53.5334,53.2502,53.5334,476538.78478893,0
+ARE.US,D,20130115,000000,53.0653,53.801,52.9719,53.7616,493238.55636926,0
+ARE.US,D,20130116,000000,53.496,53.682,53.319,53.5098,819367.55676024,0
+ARE.US,D,20130117,000000,53.5905,53.8295,53.437,53.5414,388432.11167862,0
+ARE.US,D,20130118,000000,53.7616,53.7616,53.3928,53.7252,864505.23464814,0
+ARE.US,D,20130122,000000,53.6004,54.0891,53.6004,54.0429,367124.52488965,0
+ARE.US,D,20130123,000000,53.9691,54.0361,53.7695,53.8088,267066.2039908,0
+ARE.US,D,20130124,000000,53.9347,54.1167,53.6278,53.9691,300782.96655682,0
+ARE.US,D,20130125,000000,53.858,54.3105,53.8167,54.2337,476324.25499877,0
+ARE.US,D,20130128,000000,54.2416,54.3321,53.8511,54.1255,512516.75234702,0
+ARE.US,D,20130129,000000,54.0587,54.3606,53.9691,54.3321,320158.76850545,0
+ARE.US,D,20130130,000000,54.2209,54.3488,53.9485,54.1403,560890.67820693,0
+ARE.US,D,20130131,000000,54.0862,54.0862,53.5787,53.6141,729637.16765519,0
+ARE.US,D,20130201,000000,54.0891,54.1403,53.7695,53.9082,595482.84432429,0
+ARE.US,D,20130204,000000,53.7695,53.9859,53.2168,53.326,970375.17772984,0
+ARE.US,D,20130205,000000,53.682,53.682,53.1764,53.3348,731711.2945364,0
+ARE.US,D,20130206,000000,53.1558,53.8433,53.1558,53.8236,424218.93421041,0
+ARE.US,D,20130207,000000,53.6898,53.6898,53.024,53.5905,390116.83140517,0
+ARE.US,D,20130208,000000,53.7744,53.7744,53.3928,53.7026,604510.37990187,0
+ARE.US,D,20130211,000000,53.7911,54.1167,53.7321,53.7823,477075.61762877,0
+ARE.US,D,20130212,000000,54.2643,54.3557,53.8295,53.8295,553276.39574938,0
+ARE.US,D,20130213,000000,53.8364,54.0587,53.4586,53.5098,580923.28700128,0
+ARE.US,D,20130214,000000,53.4714,53.5098,52.8175,52.9207,1030960.0172384,0
+ARE.US,D,20130215,000000,53.0092,53.2502,52.484,52.963,1304082.8750681,0
+ARE.US,D,20130219,000000,52.9473,53.3534,52.9335,53.1823,622045.90260786,0
+ARE.US,D,20130220,000000,53.2502,53.6004,52.8027,53.142,1353607.7380014,0
+ARE.US,D,20130221,000000,53.0574,53.1361,52.6551,52.8223,707339.28695331,0
+ARE.US,D,20130222,000000,53.1508,53.437,53.0574,53.3348,365423.53750127,0
+ARE.US,D,20130225,000000,53.385,53.4224,52.1722,52.1939,491733.79765152,0
+ARE.US,D,20130226,000000,52.484,52.6207,51.8152,52.4151,402118.29890802,0
+ARE.US,D,20130227,000000,52.3591,52.8883,52.1338,52.6837,355390.45707785,0
+ARE.US,D,20130228,000000,52.5263,52.9473,52.5204,52.6089,643708.32777015,0
+ARE.US,D,20130301,000000,52.3965,52.7791,51.9156,52.5135,581296.42649413,0
+ARE.US,D,20130304,000000,52.423,53.199,52.2706,53.1361,549381.30747394,0
+ARE.US,D,20130305,000000,53.0171,53.6278,53.0171,53.6278,317440.03552489,0
+ARE.US,D,20130306,000000,53.8669,53.8669,53.08,53.4586,353256.34319371,0
+ARE.US,D,20130307,000000,53.5482,53.7744,53.2334,53.4312,399994.3523125,0
+ARE.US,D,20130308,000000,53.6004,53.6367,53.0899,53.2256,414914.84838199,0
+ARE.US,D,20130311,000000,53.1686,53.4714,52.8883,53.4586,416287.4323475,0
+ARE.US,D,20130312,000000,53.2886,53.4006,52.9551,53.2659,423779.70734144,0
+ARE.US,D,20130313,000000,53.3534,53.4646,53.0653,53.1125,371189.40688527,0
+ARE.US,D,20130314,000000,53.0358,53.4714,52.8371,52.8813,500378.02644762,0
+ARE.US,D,20130315,000000,53.0309,53.0358,52.7023,52.8115,959754.4280234,0
+ARE.US,D,20130318,000000,52.5715,52.8745,52.366,52.4378,814091.75068838,0
+ARE.US,D,20130319,000000,52.5421,52.6837,52.1299,52.5047,339501.0184016,0
+ARE.US,D,20130320,000000,52.6669,52.6975,52.2843,52.5263,361233.59785546,0
+ARE.US,D,20130321,000000,52.247,52.9207,52.247,52.7555,577848.69891854,0
+ARE.US,D,20130322,000000,52.9207,53.1912,52.8115,52.9551,415859.38949604,0
+ARE.US,D,20130325,000000,53.142,53.1617,52.6631,52.8223,330289.45489976,0
+ARE.US,D,20130326,000000,52.9482,53.4056,52.8529,53.3151,334352.30343766,0
+ARE.US,D,20130327,000000,52.9482,52.9482,52.3551,52.8459,741062.14989252,0
+ARE.US,D,20130328,000000,52.9286,53.083,52.7329,52.9345,612700.13089606,0
+ARE.US,D,20130401,000000,52.7329,53.0191,52.6079,52.8529,413786.27934369,0
+ARE.US,D,20130402,000000,52.9728,53.2354,52.6531,52.7023,450569.49616154,0
+ARE.US,D,20130403,000000,52.8293,53.0594,52.2037,52.3621,447198.02325071,0
+ARE.US,D,20130404,000000,52.5685,52.7545,52.3139,52.6621,1179685.0819098,0
+ARE.US,D,20130405,000000,52.2745,52.7023,51.9647,52.6443,877664.75632634,0
+ARE.US,D,20130408,000000,52.7712,53.435,52.5105,53.435,838861.29925703,0
+ARE.US,D,20130409,000000,53.4134,53.5394,52.8529,53.261,416555.84876743,0
+ARE.US,D,20130410,000000,53.4214,53.6072,53.323,53.3898,557147.08253212,0
+ARE.US,D,20130411,000000,53.3978,54.039,53.3978,53.7616,502654.48237264,0
+ARE.US,D,20130412,000000,53.6269,53.8767,53.495,53.8767,458838.55200708,0
+ARE.US,D,20130415,000000,53.6131,53.8806,52.7329,52.8666,810877.87075136,0
+ARE.US,D,20130416,000000,53.1164,53.2856,52.7239,53.2856,600541.07041939,0
+ARE.US,D,20130417,000000,53.2197,53.2197,52.2263,52.5233,572589.1605085,0
+ARE.US,D,20130418,000000,52.6011,52.6011,52.2037,52.4515,380036.98145404,0
+ARE.US,D,20130419,000000,52.4663,53.3456,52.3296,53.1322,761254.38511842,0
+ARE.US,D,20130422,000000,53.0741,53.2286,52.6827,52.8027,370275.36763713,0
+ARE.US,D,20130423,000000,53.0741,53.4056,52.8971,53.382,790929.65045266,0
+ARE.US,D,20130424,000000,53.2541,53.62,53.2472,53.382,615138.24671034,0
+ARE.US,D,20130425,000000,53.3456,53.5768,52.8745,52.9482,597142.14582926,0
+ARE.US,D,20130426,000000,53.0259,53.0259,52.2745,52.6129,814808.54453703,0
+ARE.US,D,20130429,000000,52.5785,53.3387,52.5617,53.3151,760413.55034844,0
+ARE.US,D,20130430,000000,53.0377,54.2701,52.7791,54.2701,855700.36269163,0
+ARE.US,D,20130501,000000,53.919,54.4737,53.8806,54.1689,629128.43586988,0
+ARE.US,D,20130502,000000,54.1285,54.8828,54.0881,54.5514,504270.06453648,0
+ARE.US,D,20130503,000000,54.7393,55.1946,54.634,54.754,765576.49951647,0
+ARE.US,D,20130506,000000,54.8956,54.9792,54.6075,54.9094,645373.7296483,0
+ARE.US,D,20130507,000000,54.8504,55.4799,54.8504,55.3963,568887.25071708,0
+ARE.US,D,20130508,000000,55.1808,56.1585,55.1808,56.1585,743031.5537008,0
+ARE.US,D,20130509,000000,56.0956,56.2382,55.8065,56.132,1262937.8914266,0
+ARE.US,D,20130510,000000,56.0897,56.4123,55.8221,56.2303,599301.67793498,0
+ARE.US,D,20130513,000000,56.2303,56.4054,56.0601,56.4054,558112.97495229,0
+ARE.US,D,20130514,000000,55.4799,57.8266,55.3736,57.7223,6233915.4325849,0
+ARE.US,D,20130515,000000,57.4853,58.2525,57.1441,58.2348,1473299.0932513,0
+ARE.US,D,20130516,000000,58.221,58.4925,57.7883,58.0194,1074481.0962336,0
+ARE.US,D,20130517,000000,58.0676,58.2662,57.5217,57.6545,849847.0546254,0
+ARE.US,D,20130520,000000,57.4381,57.6201,57.2965,57.5749,851316.22783292,0
+ARE.US,D,20130521,000000,57.685,57.9073,57.3506,57.4539,1783963.6476309,0
+ARE.US,D,20130522,000000,57.4017,57.5079,54.6567,55.3136,1874153.5981821,0
+ARE.US,D,20130523,000000,54.7245,55.1366,53.7026,54.9094,1895062.6272567,0
+ARE.US,D,20130524,000000,54.6271,54.994,54.0016,54.9636,1827406.4385035,0
+ARE.US,D,20130528,000000,55.3963,55.4573,53.555,53.86,872346.24764221,0
+ARE.US,D,20130529,000000,53.4784,53.5768,52.0256,52.5105,1204050.9891198,0
+ARE.US,D,20130530,000000,52.4663,52.8971,51.9274,52.0345,1304381.793354,0
+ARE.US,D,20130531,000000,52.0148,52.2666,51.0637,51.0863,1972964.3927656,0
+ARE.US,D,20130603,000000,51.1749,51.3529,50.3792,51.2349,1250714.7770315,0
+ARE.US,D,20130604,000000,51.3529,51.5428,50.6281,50.6281,1022169.379486,0
+ARE.US,D,20130605,000000,50.6143,50.8031,49.9435,50.1825,851942.53281274,0
+ARE.US,D,20130606,000000,50.0999,50.749,49.5609,50.7411,841051.33322865,0
+ARE.US,D,20130607,000000,50.8543,51.0943,49.4241,50.1608,564638.34079719,0
+ARE.US,D,20130610,000000,50.5651,50.8779,50.0261,50.3016,687471.38823482,0
+ARE.US,D,20130611,000000,49.5295,50.2002,49.4173,49.4507,534493.34672808,0
+ARE.US,D,20130612,000000,49.7871,49.7871,48.4977,48.6314,511575.26141956,0
+ARE.US,D,20130613,000000,48.4977,50.2956,48.4918,50.1442,742142.93267425,0
+ARE.US,D,20130614,000000,50.0802,51.0637,49.9573,50.5258,688069.22480646,0
+ARE.US,D,20130617,000000,50.7785,51.0549,50.0261,50.2868,722208.94657963,0
+ARE.US,D,20130618,000000,50.215,50.8985,50.0724,50.7785,617023.26202297,0
+ARE.US,D,20130619,000000,50.8474,50.8474,48.4849,48.774,538775.80870045,0
+ARE.US,D,20130620,000000,48.3354,48.4446,47.0362,47.1945,758808.13547322,0
+ARE.US,D,20130621,000000,47.403,48.0177,46.686,46.9034,1072049.0807925,0
+ARE.US,D,20130624,000000,46.2307,47.7905,45.6424,46.7302,904282.71796853,0
+ARE.US,D,20130625,000000,47.0362,47.3273,46.6034,47.0962,876458.91589441,0
+ARE.US,D,20130626,000000,47.6685,48.3472,47.4345,48.1279,804275.23351285,0
+ARE.US,D,20130627,000000,48.8154,50.1698,48.7367,49.6278,858598.03995214,0
+ARE.US,D,20130628,000000,49.7261,50.2316,49.1006,49.5245,1253616.5212075,0
+ARE.US,D,20130701,000000,49.7458,50.4038,49.3239,49.7458,879034.29010524,0
+ARE.US,D,20130702,000000,49.8894,50.9005,49.6425,50.8179,879385.0615631,0
+ARE.US,D,20130703,000000,50.57,50.9163,50.1008,50.4244,449166.41033013,0
+ARE.US,D,20130705,000000,50.6841,50.8729,49.3239,50.267,539644.09514975,0
+ARE.US,D,20130708,000000,50.6054,50.9763,50.4402,50.7264,443108.73976236,0
+ARE.US,D,20130709,000000,50.811,51.826,50.7559,51.4582,381330.2605682,0
+ARE.US,D,20130710,000000,51.3008,51.881,51.0755,51.5693,619707.42622218,0
+ARE.US,D,20130711,000000,52.1958,52.6955,52.1358,52.6955,680146.87350332,0
+ARE.US,D,20130712,000000,52.5813,52.8607,51.826,51.8328,539233.33668895,0
+ARE.US,D,20130715,000000,51.9628,52.6719,51.9628,52.3483,376735.66283478,0
+ARE.US,D,20130716,000000,52.3237,52.6955,51.9706,52.2361,420356.38125858,0
+ARE.US,D,20130717,000000,52.5067,52.6119,52.1132,52.3955,302698.48373535,0
+ARE.US,D,20130718,000000,52.4151,53.2158,52.4151,53.0328,461974.14382161,0
+ARE.US,D,20130719,000000,53.0466,53.2325,52.7003,52.8095,380835.11361176,0
+ARE.US,D,20130722,000000,52.8095,53.0279,52.5577,53.02,472065.17779024,0
+ARE.US,D,20130723,000000,53.0771,53.7194,52.8007,53.5836,614681.7354507,0
+ARE.US,D,20130724,000000,53.6269,53.6269,52.0011,52.5067,529276.51093028,0
+ARE.US,D,20130725,000000,52.364,52.8971,52.1496,52.7771,371280.91248297,0
+ARE.US,D,20130726,000000,52.6413,53.02,52.1811,52.4614,396137.89973386,0
+ARE.US,D,20130729,000000,52.4703,52.6247,51.65,51.7906,587566.59339434,0
+ARE.US,D,20130730,000000,52.0601,52.7849,51.8328,52.2657,384489.2371466,0
+ARE.US,D,20130731,000000,52.3571,52.6049,50.9625,51.6156,579333.12305902,0
+ARE.US,D,20130801,000000,51.9628,52.5145,51.4454,51.5693,1085137.4314503,0
+ARE.US,D,20130802,000000,51.5428,51.7365,50.4933,51.1513,661902.69077959,0
+ARE.US,D,20130805,000000,51.0077,51.5428,50.9763,51.3165,692214.42838229,0
+ARE.US,D,20130806,000000,51.1601,51.9706,51.0599,51.7306,761416.04500768,0
+ARE.US,D,20130807,000000,51.5782,51.7974,51.1415,51.3529,327837.10488139,0
+ARE.US,D,20130808,000000,51.5359,51.5428,50.9211,51.0215,330560.92150627,0
+ARE.US,D,20130809,000000,50.8267,51.9784,49.793,51.5782,323782.39017439,0
+ARE.US,D,20130812,000000,51.4375,51.4877,50.6595,50.7963,297757.18145952,0
+ARE.US,D,20130813,000000,50.7559,50.7559,49.6711,49.8452,618227.06899716,0
+ARE.US,D,20130814,000000,49.793,50.1166,49.5805,49.6219,335908.91532743,0
+ARE.US,D,20130815,000000,49.3721,49.3721,48.2784,48.2784,591537.93633453,0
+ARE.US,D,20130816,000000,48.1003,48.243,46.7794,46.8326,471395.15346931,0
+ARE.US,D,20130819,000000,46.6899,46.9742,45.8991,45.9818,622083.5215758,0
+ARE.US,D,20130820,000000,46.0861,47.2516,46.0861,47.0656,545607.20993323,0
+ARE.US,D,20130821,000000,46.9142,47.3391,46.2689,46.627,478741.01950692,0
+ARE.US,D,20130822,000000,46.6142,46.9142,46.1843,46.7499,428891.82006631,0
+ARE.US,D,20130823,000000,46.9142,47.0184,46.5817,46.6978,1223774.5123396,0
+ARE.US,D,20130826,000000,46.8237,47.102,46.5483,46.9073,408977.1518201,0
+ARE.US,D,20130827,000000,46.5768,47.102,46.3555,46.9446,330299.62218839,0
+ARE.US,D,20130828,000000,47.0272,47.0272,46.5631,46.6604,337174.74276229,0
+ARE.US,D,20130829,000000,46.6801,46.8454,46.3978,46.8374,283082.73377496,0
+ARE.US,D,20130830,000000,46.9446,47.164,46.3339,46.4677,540642.52289355,0
+ARE.US,D,20130903,000000,46.8748,47.0499,45.8618,46.3388,1246059.1755663,0
+ARE.US,D,20130904,000000,46.4844,46.808,46.2217,46.5503,1077708.1936458,0
+ARE.US,D,20130905,000000,46.6083,46.9358,46.2503,46.2877,582727.98073371,0
+ARE.US,D,20130906,000000,46.7126,47.0184,46.4844,46.6634,831600.83844392,0
+ARE.US,D,20130909,000000,46.869,47.8643,46.5896,47.6971,1317706.025108,0
+ARE.US,D,20130910,000000,47.8249,48.1387,47.2466,47.6813,1163034.113315,0
+ARE.US,D,20130911,000000,47.5623,47.9321,47.3971,47.7669,471535.46205244,0
+ARE.US,D,20130912,000000,47.8201,48.1653,47.2968,47.463,613272.54924612,0
+ARE.US,D,20130913,000000,47.6381,47.6813,47.3696,47.5476,445657.67902276,0
+ARE.US,D,20130916,000000,48.3472,48.7288,47.7975,47.8701,534908.17210432,0
+ARE.US,D,20130917,000000,47.9941,48.297,47.8249,48.2243,360394.79654321,0
+ARE.US,D,20130918,000000,48.1102,50.4598,47.5869,50.4461,627044.14170004,0
+ARE.US,D,20130919,000000,50.4697,50.9575,50.1716,50.7883,784852.6620365,0
+ARE.US,D,20130920,000000,50.9103,50.9654,49.5835,49.6465,750962.03883484,0
+ARE.US,D,20130923,000000,49.5491,50.148,49.3731,49.9209,561819.96838801,0
+ARE.US,D,20130924,000000,49.8599,50.0064,49.2579,49.3101,389948.05441386,0
+ARE.US,D,20130925,000000,49.3485,49.8363,49.015,49.2727,363600.54264931,0
+ARE.US,D,20130926,000000,49.2815,49.6396,48.9206,49.4123,375576.59193058,0
+ARE.US,D,20130927,000000,49.1734,49.4477,48.6512,48.955,458405.42551129,0
+ARE.US,D,20130930,000000,48.6748,49.1144,48.0944,48.6158,606617.0421067,0
+ARE.US,D,20131001,000000,48.6658,49.7911,48.5872,49.1232,948965.91805452,0
+ARE.US,D,20131002,000000,48.9472,49.2815,48.4416,49.1577,656042.2656113,0
+ARE.US,D,20131003,000000,49.1577,49.2815,48.2606,48.3216,576415.11122124,0
+ARE.US,D,20131004,000000,48.3049,48.7239,47.9725,48.2469,329703.81907448,0
+ARE.US,D,20131007,000000,47.9853,48.6432,47.9853,48.3531,405804.95776648,0
+ARE.US,D,20131008,000000,48.3678,48.7012,48.1102,48.3374,457609.3268113,0
+ARE.US,D,20131009,000000,48.4967,49.0613,48.1023,48.2243,574975.42315075,0
+ARE.US,D,20131010,000000,48.5724,49.1655,48.5724,49.0888,618559.53933548,0
+ARE.US,D,20131011,000000,48.8547,49.3651,48.3049,48.6236,971729.4605758,0
+ARE.US,D,20131014,000000,48.2754,48.8616,48.1544,48.3964,949321.77315669,0
+ARE.US,D,20131015,000000,48.1249,48.483,47.9273,48.1171,823099.96841756,0
+ARE.US,D,20131016,000000,48.2469,49.0062,48.1456,48.8183,638407.1034767,0
+ARE.US,D,20131017,000000,48.66,50.3006,48.5812,50.2416,789469.62780491,0
+ARE.US,D,20131018,000000,50.3006,50.4146,49.8235,50.2602,808680.71967769,0
+ARE.US,D,20131021,000000,50.4146,50.4205,49.7369,50.0586,427677.84580348,0
+ARE.US,D,20131022,000000,50.8729,50.8729,49.3101,50.5061,437778.03033188,0
+ARE.US,D,20131023,000000,50.394,50.7343,50.0408,50.7146,355478.91248897,0
+ARE.US,D,20131024,000000,50.6664,50.8425,50.2416,50.5838,578366.21390999,0
+ARE.US,D,20131025,000000,50.5297,51.771,49.9976,51.6666,562654.70278482,0
+ARE.US,D,20131028,000000,51.467,51.5378,50.6044,51.1307,573002.96915588,0
+ARE.US,D,20131029,000000,51.0539,51.1631,49.9652,50.9035,836368.28008412,0
+ARE.US,D,20131030,000000,50.7569,50.8051,50.3802,50.7195,401716.691007,0
+ARE.US,D,20131031,000000,50.6123,50.9881,49.3809,50.0862,965922.92203727,0
+ARE.US,D,20131101,000000,50.1716,51.2133,49.8363,50.5769,416384.02158952,0
+ARE.US,D,20131104,000000,50.5769,50.7972,49.9652,50.5386,505576.56112587,0
+ARE.US,D,20131105,000000,50.3379,50.394,49.4123,49.7006,621642.26124912,0
+ARE.US,D,20131106,000000,49.9809,50.0212,49.4763,49.554,320105.89860457,0
+ARE.US,D,20131107,000000,49.6691,49.7153,48.8183,49.0357,379625.20626439,0
+ARE.US,D,20131108,000000,48.8183,49.6327,47.6617,48.483,352228.43031287,0
+ARE.US,D,20131111,000000,48.5586,48.839,48.1761,48.4504,215725.46330766,0
+ARE.US,D,20131112,000000,48.4268,48.4268,47.7119,48.0393,235047.37862655,0
+ARE.US,D,20131113,000000,47.9489,48.4416,47.6047,48.4348,365614.68252759,0
+ARE.US,D,20131114,000000,48.5872,49.2895,48.5872,48.9118,181228.86970346,0
+ARE.US,D,20131115,000000,49.0888,49.4675,48.66,49.4399,325231.22880465,0
+ARE.US,D,20131118,000000,49.4615,49.6249,49.0613,49.2137,357314.10808729,0
+ARE.US,D,20131119,000000,49.015,49.0436,48.3758,48.6876,466755.81966588,0
+ARE.US,D,20131120,000000,48.6816,49.0613,48.1387,48.36,428246.19723809,0
+ARE.US,D,20131121,000000,48.5046,49.3042,48.24,49.1734,597912.82630766,0
+ARE.US,D,20131122,000000,49.1232,49.3101,48.6088,49.1901,524632.09348256,0
+ARE.US,D,20131125,000000,49.3042,49.3042,48.7308,48.9295,622654.923197,0
+ARE.US,D,20131126,000000,49.137,49.1901,48.601,48.8104,507596.80137732,0
+ARE.US,D,20131127,000000,48.8616,49.0298,48.4967,48.8468,399121.99894776,0
+ARE.US,D,20131129,000000,48.9393,49.1507,48.1249,48.1682,284783.72116333,0
+ARE.US,D,20131202,000000,48.1023,48.5104,47.4532,48.0856,447901.59962415,0
+ARE.US,D,20131203,000000,47.9183,48.8104,47.7895,48.1249,722730.52848653,0
+ARE.US,D,20131204,000000,50.0822,50.4835,47.2692,47.4532,739476.05286571,0
+ARE.US,D,20131205,000000,47.3174,47.8859,47.109,47.7029,1028026.7544677,0
+ARE.US,D,20131206,000000,48.0629,48.4348,47.8053,48.1898,728363.20638942,0
+ARE.US,D,20131209,000000,48.2321,48.5872,47.9853,48.4268,711926.76758469,0
+ARE.US,D,20131210,000000,48.3895,48.716,48.2243,48.24,460124.7140192,0
+ARE.US,D,20131211,000000,48.3895,48.7308,46.9968,47.0882,532734.4057945,0
+ARE.US,D,20131212,000000,47.1326,47.5967,46.5345,46.5414,559662.46974002,0
+ARE.US,D,20131213,000000,46.7991,47.4296,46.509,46.7892,720752.99084734,0
+ARE.US,D,20131216,000000,47.043,47.5328,46.629,46.927,544314.94754793,0
+ARE.US,D,20131217,000000,47.043,48.2243,46.8296,48.1987,742163.26725151,0
+ARE.US,D,20131218,000000,48.2243,48.9698,47.5377,48.9393,593762.53908752,0
+ARE.US,D,20131219,000000,48.601,48.7475,47.6745,47.6883,476134.12670132,0
+ARE.US,D,20131220,000000,47.6745,48.9118,47.581,48.8862,1337317.7081529,0
+ARE.US,D,20131223,000000,48.9619,49.2727,48.7603,48.899,745245.98916516,0
+ARE.US,D,20131224,000000,48.8616,49.2206,48.6432,48.9619,185377.12346588,0
+ARE.US,D,20131226,000000,48.9698,49.3169,48.4348,48.716,385621.87310036,0
+ARE.US,D,20131227,000000,48.5488,48.9806,48.2085,48.9236,340322.53532318,0
+ARE.US,D,20131230,000000,49.0249,49.2187,48.6502,49.078,410950.62254384,0
+ARE.US,D,20131231,000000,48.9806,49.5432,48.841,48.9649,531040.53550818,0
+ARE.US,D,20140102,000000,48.7475,49.3405,48.4318,49.0485,523187.32176776,0
+ARE.US,D,20140103,000000,49.0701,49.9337,48.9413,49.5609,469281.37416242,0
+ARE.US,D,20140106,000000,49.6022,50.094,49.3023,49.3809,580959.88924036,0
+ARE.US,D,20140107,000000,49.4341,49.8491,49.0642,49.5196,403599.67286191,0
+ARE.US,D,20140108,000000,49.4969,49.734,48.9885,49.4123,317872.14529181,0
+ARE.US,D,20140109,000000,49.6563,49.6799,48.9649,49.3475,427560.92198419,0
+ARE.US,D,20140110,000000,49.6563,49.9416,49.2491,49.8333,512372.37684843,0
+ARE.US,D,20140113,000000,49.7547,49.9563,49.4203,49.5777,387451.98505437,0
+ARE.US,D,20140114,000000,49.7793,50.2552,49.7714,50.0576,518842.8393347,0
+ARE.US,D,20140115,000000,50.3025,50.7697,50.2622,50.6723,305432.46764887,0
+ARE.US,D,20140116,000000,50.7136,50.9409,50.3733,50.8041,518685.24636089,0
+ARE.US,D,20140117,000000,51.1257,51.1601,50.7333,50.9663,1254400.4191611,0
+ARE.US,D,20140121,000000,51.109,52.1732,50.9507,51.9864,832617.56730726,0
+ARE.US,D,20140122,000000,52.1476,52.6513,52.1476,52.5981,1425833.1062664,0
+ARE.US,D,20140123,000000,52.4879,53.0643,52.3099,52.8725,987362.68357849,0
+ARE.US,D,20140124,000000,52.843,53.0053,52.243,52.3807,572168.23475908,0
+ARE.US,D,20140127,000000,52.0738,52.5489,51.7424,52.1476,703202.21720839,0
+ARE.US,D,20140128,000000,52.2037,52.9482,52.2037,52.7171,552681.60936433,0
+ARE.US,D,20140129,000000,52.4033,52.843,52.2116,52.7171,847595.00019311,0
+ARE.US,D,20140130,000000,53.021,53.444,52.5981,53.2974,530026.85683143,0
+ARE.US,D,20140131,000000,52.843,54.2741,52.7103,53.9741,888594.59160722,0
+ARE.US,D,20140203,000000,54.3143,54.3143,53.1135,53.4892,1522462.0007091,0
+ARE.US,D,20140204,000000,52.7023,54.1698,51.9716,53.9908,1427016.5786632,0
+ARE.US,D,20140205,000000,53.8226,54.3143,53.798,54.0518,1026089.8859831,0
+ARE.US,D,20140206,000000,54.1531,54.8052,54.0281,54.7078,565025.71449413,0
+ARE.US,D,20140207,000000,54.8238,55.1366,54.2987,54.4343,626111.80133235,0
+ARE.US,D,20140210,000000,54.4541,55.2202,54.2661,55.1494,737933.67518003,0
+ARE.US,D,20140211,000000,55.0992,55.3589,54.7422,54.758,737549.35166969,0
+ARE.US,D,20140212,000000,54.8976,55.1288,54.3587,54.8308,548909.54528135,0
+ARE.US,D,20140213,000000,54.5495,55.4356,54.4107,55.1366,397657.90938456,0
+ARE.US,D,20140214,000000,55.05,55.534,54.9754,55.4199,296787.2221239,0
+ARE.US,D,20140218,000000,55.4828,55.8221,55.236,55.8221,419498.26209792,0
+ARE.US,D,20140219,000000,55.6451,56.4978,55.6363,55.8585,505233.92349892,0
+ARE.US,D,20140220,000000,56.1281,56.429,55.1218,55.4828,785544.03766357,0
+ARE.US,D,20140221,000000,55.591,56.2677,55.1494,56.1025,822672.94229496,0
+ARE.US,D,20140224,000000,56.1113,56.5667,55.6658,55.6737,602557.24375539,0
+ARE.US,D,20140225,000000,55.7297,56.4133,55.6274,56.0307,425869.0851556,0
+ARE.US,D,20140226,000000,56.2362,56.3916,55.8507,55.8861,458166.4942284,0
+ARE.US,D,20140227,000000,55.9373,56.251,55.4356,55.8221,299675.74882464,0
+ARE.US,D,20140228,000000,55.8221,56.0965,55.6983,55.7611,982001.47228211,0
+ARE.US,D,20140303,000000,55.5822,56.2982,55.413,56.0601,650566.16395337,0
+ARE.US,D,20140304,000000,56.5382,57.0388,56.3602,57.024,651317.52658337,0
+ARE.US,D,20140305,000000,56.9218,57.2139,56.1428,56.7132,605704.01958742,0
+ARE.US,D,20140306,000000,56.8834,56.8834,56.1113,56.4133,376952.22608267,0
+ARE.US,D,20140307,000000,56.2825,56.3375,55.3206,55.7671,492964.03957616,0
+ARE.US,D,20140310,000000,55.6658,55.8055,55.1818,55.4051,491831.4036224,0
+ARE.US,D,20140311,000000,55.6205,56.7132,55.6205,56.4005,485098.62508938,0
+ARE.US,D,20140312,000000,56.2677,56.6966,56.1979,56.3424,584394.39934072,0
+ARE.US,D,20140313,000000,56.4133,56.4133,55.8281,56.2362,347223.07411866,0
+ARE.US,D,20140314,000000,56.1929,56.6808,56.0779,56.1615,264437.95987907,0
+ARE.US,D,20140317,000000,56.4369,56.7458,56.1192,56.6228,600036.77290318,0
+ARE.US,D,20140318,000000,56.5048,56.8057,56.251,56.7378,465742.14098914,0
+ARE.US,D,20140319,000000,56.8224,57.1401,55.3363,55.3658,337388.25582359,0
+ARE.US,D,20140320,000000,55.352,55.5684,54.6429,55.5517,502248.80755616,0
+ARE.US,D,20140321,000000,55.5684,56.49,55.5684,56.307,799762.99081736,0
+ARE.US,D,20140324,000000,56.3149,56.674,55.4051,55.7975,446300.25166439,0
+ARE.US,D,20140325,000000,56.0209,56.552,55.5822,55.8585,315494.01648046,0
+ARE.US,D,20140326,000000,55.9274,56.0375,54.9576,54.997,505955.80099189,0
+ARE.US,D,20140327,000000,54.9754,55.4878,54.4767,55.4012,292874.84945777,0
+ARE.US,D,20140328,000000,55.4317,56.2559,55.3933,55.9775,305537.19072179,0
+ARE.US,D,20140331,000000,56.1143,56.7703,55.4317,56.3985,356995.87195307,0
+ARE.US,D,20140401,000000,55.8143,56.1477,55.1602,55.8861,1080037.5194718,0
+ARE.US,D,20140402,000000,55.8379,56.3188,55.5232,56.2471,556410.97083505,0
+ARE.US,D,20140403,000000,56.1575,56.4349,55.9529,56.2795,677615.21863361,0
+ARE.US,D,20140404,000000,56.5736,56.7064,56.131,56.373,354455.06652358,0
+ARE.US,D,20140407,000000,56.4506,57.4067,56.4123,57.0221,524502.96891691,0
+ARE.US,D,20140408,000000,56.9946,57.3123,56.6484,56.7546,556771.90958154,0
+ARE.US,D,20140409,000000,56.8076,57.0122,56.3493,56.607,250348.13129093,0
+ARE.US,D,20140410,000000,56.7064,56.911,55.474,55.5576,481531.94023679,0
+ARE.US,D,20140411,000000,55.5114,56.0071,55.2054,55.2999,499153.88489616,0
+ARE.US,D,20140414,000000,55.6353,56.3985,55.2999,56.3188,511906.71502902,0
+ARE.US,D,20140415,000000,56.3572,57.3123,55.9933,57.2689,457707.94951104,0
+ARE.US,D,20140416,000000,57.4361,57.8187,57.0762,57.5001,573790.93402496,0
+ARE.US,D,20140417,000000,57.2759,57.4145,56.8076,56.9542,388930.30882166,0
+ARE.US,D,20140421,000000,56.911,57.4863,56.7398,57.0683,291262.31748052,0
+ARE.US,D,20140422,000000,57.1883,57.4007,56.723,57.2119,336027.87260445,0
+ARE.US,D,20140423,000000,57.2463,57.5227,56.9493,57.1971,871069.23618986,0
+ARE.US,D,20140424,000000,57.4451,57.6457,57.0604,57.5227,584749.23771402,0
+ARE.US,D,20140425,000000,57.1637,57.4933,56.8942,57.028,238253.12473265,0
+ARE.US,D,20140428,000000,57.1637,57.4785,56.7624,57.2689,481589.89378199,0
+ARE.US,D,20140429,000000,57.6329,57.6329,56.7998,57.1145,294079.67316083,0
+ARE.US,D,20140430,000000,57.1529,57.4067,56.8874,57.3751,308358.61331755,0
+ARE.US,D,20140501,000000,57.3299,57.4067,56.6542,57.1785,496949.61672044,0
+ARE.US,D,20140502,000000,57.1047,58.0352,57.0762,57.7489,334974.54150202,0
+ARE.US,D,20140505,000000,57.4863,57.9033,57.3841,57.7105,412506.21770475,0
+ARE.US,D,20140506,000000,56.7398,58.0518,56.7398,58.044,720154.13754683,0
+ARE.US,D,20140507,000000,58.2072,58.6351,57.686,58.1128,635643.63442615,0
+ARE.US,D,20140508,000000,58.0843,58.8072,57.985,58.0912,494226.81682443,0
+ARE.US,D,20140509,000000,58.1394,58.4915,57.8955,58.2702,373254.38320671,0
+ARE.US,D,20140512,000000,58.4414,58.7915,58.2152,58.5151,365293.39620677,0
+ARE.US,D,20140513,000000,58.581,59.1249,58.044,58.2958,266523.27077777,0
+ARE.US,D,20140514,000000,58.3538,58.698,57.8424,58.4826,361939.20768662,0
+ARE.US,D,20140515,000000,58.3322,58.6351,57.7421,58.6272,377283.67969211,0
+ARE.US,D,20140516,000000,58.5004,59.0659,58.2702,59.0571,206846.37014413,0
+ARE.US,D,20140519,000000,59.1073,59.3009,58.6498,58.8072,331071.31939567,0
+ARE.US,D,20140520,000000,58.7423,59.0827,58.34,58.4256,348850.85702886,0
+ARE.US,D,20140521,000000,58.5732,58.7915,58.106,58.278,220065.87882526,0
+ARE.US,D,20140522,000000,58.2702,58.5151,57.9279,57.9919,280740.19047383,0
+ARE.US,D,20140523,000000,58.1778,58.6154,57.8955,58.4502,341516.17500874,0
+ARE.US,D,20140527,000000,58.4826,58.5318,57.7175,58.1778,759838.08181178,0
+ARE.US,D,20140528,000000,58.1316,58.2358,57.6545,58.1836,585179.31402321,0
+ARE.US,D,20140529,000000,58.3116,58.7059,58.0686,58.6558,242900.59236697,0
+ARE.US,D,20140530,000000,58.642,59.2881,58.5004,59.1417,671445.70789088,0
+ARE.US,D,20140602,000000,59.0089,59.9108,58.9233,59.7603,448096.81156591,0
+ARE.US,D,20140603,000000,59.7406,59.9628,59.3993,59.84,310966.52285202,0
+ARE.US,D,20140604,000000,59.7406,59.9934,59.4751,59.8646,292162.12252457,0
+ARE.US,D,20140605,000000,59.9492,60.9061,59.7701,60.8559,463137.28164127,0
+ARE.US,D,20140606,000000,60.9238,61.1608,60.315,60.4547,424905.22619316,0
+ARE.US,D,20140609,000000,60.4763,60.6789,59.8164,59.9874,271045.6807619,0
+ARE.US,D,20140610,000000,59.902,60.1094,59.358,59.5724,328468.49350553,0
+ARE.US,D,20140611,000000,59.538,59.8006,59.1495,59.3826,291103.70777784,0
+ARE.US,D,20140612,000000,59.2655,59.8311,58.8672,59.779,579236.533817,0
+ARE.US,D,20140613,000000,59.9264,60.0819,59.3089,59.6403,275759.23577234,0
+ARE.US,D,20140616,000000,59.6531,59.956,59.2321,59.5065,256972.11983558,0
+ARE.US,D,20140617,000000,59.5803,59.9718,59.3993,59.7406,466274.90691353,0
+ARE.US,D,20140618,000000,59.714,60.2501,59.6531,60.134,317098.4146268,0
+ARE.US,D,20140619,000000,60.2501,60.4921,60.0022,60.2334,328621.00283503,0
+ARE.US,D,20140620,000000,60.2265,60.3081,59.4426,59.8006,857667.73304219,0
+ARE.US,D,20140623,000000,59.8774,60.1586,59.6403,59.6747,283269.81188582,0
+ARE.US,D,20140624,000000,59.7406,59.9628,59.5213,59.8006,311203.42067717,0
+ARE.US,D,20140625,000000,59.8311,60.134,59.7082,59.9492,289421.02150902,0
+ARE.US,D,20140626,000000,59.9628,59.9628,59.5468,59.8764,258945.59055931,0
+ARE.US,D,20140627,000000,59.8478,60.4743,59.4219,60.4596,562895.66752543,0
+ARE.US,D,20140630,000000,60.3416,60.9248,60.2235,60.9169,702426.45308566,0
+ARE.US,D,20140701,000000,61.1077,61.3133,60.5294,61.0635,927352.29587768,0
+ARE.US,D,20140702,000000,60.8639,61.2671,60.4743,61.1166,484346.24573051,0
+ARE.US,D,20140703,000000,60.9533,60.9681,60.3966,60.6927,343420.50816977,0
+ARE.US,D,20140707,000000,60.4743,60.9248,60.4665,60.6867,283068.49957087,0
+ARE.US,D,20140708,000000,60.7891,60.9248,60.5825,60.8353,280855.08083539,0
+ARE.US,D,20140709,000000,60.8185,61.1638,60.3642,60.7969,313657.80415327,0
+ARE.US,D,20140710,000000,60.4812,61.2966,60.4419,61.091,395759.6765967,0
+ARE.US,D,20140711,000000,61.2268,61.3133,60.8894,61.1805,265620.41554713,0
+ARE.US,D,20140714,000000,61.3596,61.4854,60.8894,61.3222,362462.82305124,0
+ARE.US,D,20140715,000000,61.4314,61.5336,60.9455,61.3684,266577.15740753,0
+ARE.US,D,20140716,000000,61.5178,61.567,60.9169,61.3526,417638.66500688,0
+ARE.US,D,20140717,000000,61.1077,61.3851,60.9248,60.9533,237543.44798604,0
+ARE.US,D,20140718,000000,60.9533,61.7303,60.9533,61.7214,548719.4169839,0
+ARE.US,D,20140721,000000,61.629,61.8051,61.2848,61.7372,303199.73106497,0
+ARE.US,D,20140722,000000,61.9949,62.3283,61.8484,62.2949,563414.19924574,0
+ARE.US,D,20140723,000000,62.3343,62.4041,62.1237,62.1749,276674.29174934,0
+ARE.US,D,20140724,000000,62.3205,62.5516,62.0421,62.2339,335566.27770049,0
+ARE.US,D,20140725,000000,62.108,62.2949,61.8306,61.8798,540722.84447374,0
+ARE.US,D,20140728,000000,61.8562,62.3283,61.6654,62.2025,406825.75354528,0
+ARE.US,D,20140729,000000,62.049,62.1749,60.9317,61.5878,780783.71312542,0
+ARE.US,D,20140730,000000,61.987,61.987,61.0635,61.571,501777.04536357,0
+ARE.US,D,20140731,000000,60.5825,62.0421,60.3966,61.6654,977348.92100347,0
+ARE.US,D,20140801,000000,61.5504,61.9516,61.2268,61.2494,968732.14388668,0
+ARE.US,D,20140804,000000,61.3044,61.3044,60.5294,61.0487,591206.48272509,0
+ARE.US,D,20140805,000000,60.9681,61.0733,60.3042,60.5039,461194.31278342,0
+ARE.US,D,20140806,000000,60.3966,61.0143,60.3779,60.8569,554629.66186649,0
+ARE.US,D,20140807,000000,60.8727,61.1077,60.3966,60.6317,400688.77812616,0
+ARE.US,D,20140808,000000,60.6465,60.9376,60.2698,60.9071,344012.24436824,0
+ARE.US,D,20140811,000000,61.1077,61.2848,60.7891,60.9248,328761.31141816,0
+ARE.US,D,20140812,000000,61.091,61.2346,60.7821,61.0979,480629.08500614,0
+ARE.US,D,20140813,000000,61.1805,61.8051,61.1805,61.6576,482262.96828952,0
+ARE.US,D,20140814,000000,61.4392,61.9113,61.3684,61.5032,444015.66190846,0
+ARE.US,D,20140815,000000,61.813,61.813,61.091,61.2582,508389.84989073,0
+ARE.US,D,20140818,000000,61.6114,62.4355,61.5336,62.4129,662016.56441228,0
+ARE.US,D,20140819,000000,62.6037,62.6607,62.1237,62.5693,371318.53145092,0
+ARE.US,D,20140820,000000,62.6607,63.1506,62.1935,62.9991,471675.77063558,0
+ARE.US,D,20140821,000000,63.1426,63.2745,62.5693,62.9224,401958.67247648,0
+ARE.US,D,20140822,000000,62.7729,63.0572,62.0362,62.2261,285062.30487188,0
+ARE.US,D,20140825,000000,62.5349,62.766,61.7136,61.9428,246449.99282888,0
+ARE.US,D,20140826,000000,61.927,62.2113,61.8857,61.9428,319358.60289001,0
+ARE.US,D,20140827,000000,62.1237,62.1749,61.7932,61.927,258303.01791768,0
+ARE.US,D,20140828,000000,61.9113,62.1159,61.6114,61.8395,281740.65167536,0
+ARE.US,D,20140829,000000,61.8484,62.1237,61.7618,62.0273,506860.68968026,0
+ARE.US,D,20140902,000000,62.1425,62.4041,61.8395,62.0765,769815.24214773,0
+ARE.US,D,20140903,000000,62.287,62.4827,62.1581,62.4443,501181.24224966,0
+ARE.US,D,20140904,000000,62.3952,62.6529,62.1297,62.3116,562638.435123,0
+ARE.US,D,20140905,000000,62.3499,62.945,62.1297,62.6706,656706.18955906,0
+ARE.US,D,20140908,000000,62.4749,62.8693,62.4679,62.588,313109.78729593,0
+ARE.US,D,20140909,000000,62.4749,62.4749,62.0028,62.0028,630995.15006296,0
+ARE.US,D,20140910,000000,61.8484,62.0273,61.3133,61.3684,614572.94546232,0
+ARE.US,D,20140911,000000,61.4244,61.9192,61.2582,61.8228,483575.5652521,0
+ARE.US,D,20140912,000000,61.6368,61.6368,59.7386,60.1055,684227.00643191,0
+ARE.US,D,20140915,000000,60.074,60.4812,59.6324,59.8144,859222.31147424,0
+ARE.US,D,20140916,000000,59.6894,60.1704,59.5626,59.9264,690702.5525625,0
+ARE.US,D,20140917,000000,60.1616,60.6867,59.7121,59.8478,639446.20037503,0
+ARE.US,D,20140918,000000,59.8842,59.9186,58.9655,59.0827,928425.96155736,0
+ARE.US,D,20140919,000000,59.1711,59.4701,58.9823,58.9823,961867.19060141,0
+ARE.US,D,20140922,000000,58.9823,59.0236,58.3322,58.3538,530608.42574126,0
+ARE.US,D,20140923,000000,58.2614,58.3606,57.5817,57.5867,746328.80540461,0
+ARE.US,D,20140924,000000,57.5719,58.0971,57.3378,57.9073,1114978.4235893,0
+ARE.US,D,20140925,000000,57.8699,58.16,57.5631,58.0578,896971.42071226,0
+ARE.US,D,20140926,000000,58.0971,58.9754,57.7666,58.8997,662375.46970104,0
+ARE.US,D,20140929,000000,59.0413,59.0855,58.3804,59.0855,677699.60712928,0
+ARE.US,D,20140930,000000,59.2203,59.2636,58.4138,58.4306,660186.45245828,0
+ARE.US,D,20141001,000000,58.3626,58.882,58.2554,58.7541,698904.50430306,0
+ARE.US,D,20141002,000000,58.6282,59.0245,58.1836,58.5653,471707.28923034,0
+ARE.US,D,20141003,000000,58.8908,59.0099,58.3046,58.7295,407885.18502088,0
+ARE.US,D,20141006,000000,58.7954,59.2291,58.643,58.9833,443781.8142699,0
+ARE.US,D,20141007,000000,58.7875,59.3069,58.6351,58.7954,398776.31113423,0
+ARE.US,D,20141008,000000,58.8908,60.4665,58.6666,60.4596,744142.83834843,0
+ARE.US,D,20141009,000000,60.3563,61.3959,60.3563,60.9287,821344.07767057,0
+ARE.US,D,20141010,000000,61.09,61.7342,60.7999,61.4323,887810.69365358,0
+ARE.US,D,20141013,000000,61.4884,62.2407,61.1717,62.0411,680236.34564331,0
+ARE.US,D,20141014,000000,62.2349,63.721,62.0411,63.3444,942805.55787155,0
+ARE.US,D,20141015,000000,63.126,63.8637,62.2123,63.3738,1637493.6875783,0
+ARE.US,D,20141016,000000,63.0336,63.7309,62.3047,63.6138,1133639.465147,0
+ARE.US,D,20141017,000000,64.1263,64.1754,62.7552,63.4299,764143.92854802,0
+ARE.US,D,20141020,000000,63.4368,64.0131,63.2381,63.9689,450280.74516436,0
+ARE.US,D,20141021,000000,64.2207,64.7468,63.9689,64.7203,479680.47697664,0
+ARE.US,D,20141022,000000,64.7056,65.3232,64.6102,64.8806,310656.4205487,0
+ARE.US,D,20141023,000000,65.2986,65.5759,64.9514,65.3793,535052.54760292,0
+ARE.US,D,20141024,000000,65.3311,65.6783,64.6967,65.1314,634186.66196499,0
+ARE.US,D,20141027,000000,65.0773,65.4825,64.9426,65.275,597356.67561942,0
+ARE.US,D,20141028,000000,65.4471,65.4973,64.856,65.2199,576693.69492979,0
+ARE.US,D,20141029,000000,65.1413,65.2986,64.5226,64.8639,615272.45492031,0
+ARE.US,D,20141030,000000,64.6642,65.3793,64.4764,65.3547,492146.58957004,0
+ARE.US,D,20141031,000000,65.2514,66.1238,65.2199,65.7589,745131.09880359,0
+ARE.US,D,20141103,000000,65.9487,66.411,65.4196,66.3854,839446.93508231,0
+ARE.US,D,20141104,000000,66.4622,66.7336,65.5603,66.052,483879.56718223,0
+ARE.US,D,20141105,000000,66.3126,66.591,65.5995,65.8455,607417.20772215,0
+ARE.US,D,20141106,000000,65.6871,66.0451,65.154,65.338,418913.6430015,0
+ARE.US,D,20141107,000000,65.3547,65.7029,64.9278,65.2671,414386.14937306,0
+ARE.US,D,20141110,000000,65.1609,66.3943,65.1609,66.3452,363134.8808299,0
+ARE.US,D,20141111,000000,66.3776,66.6628,65.6871,66.1386,294653.10823975,0
+ARE.US,D,20141112,000000,66.0117,66.1779,65.455,65.5603,394083.09070106,0
+ARE.US,D,20141113,000000,65.7501,66.0766,65.6232,65.9714,507424.97419942,0
+ARE.US,D,20141114,000000,65.7687,66.0992,65.096,65.2199,302586.64356038,0
+ARE.US,D,20141117,000000,65.338,65.7963,65.2917,65.7117,295827.43007691,0
+ARE.US,D,20141118,000000,65.8396,65.8947,65.3695,65.8533,574755.80971628,0
+ARE.US,D,20141119,000000,65.7373,65.8878,65.2917,65.4196,444417.26980948,0
+ARE.US,D,20141120,000000,64.8875,65.1413,64.563,64.6348,579486.64911739,0
+ARE.US,D,20141121,000000,64.8394,65.4029,64.8324,65.1236,626160.60431779,0
+ARE.US,D,20141124,000000,65.4107,66.5822,65.3232,66.5506,869389.60010762,0
+ARE.US,D,20141125,000000,66.591,66.7179,66.169,66.5428,604466.66056074,0
+ARE.US,D,20141126,000000,66.5428,67.9464,66.5428,67.8824,582703.57924098,0
+ARE.US,D,20141128,000000,68.0506,68.6093,67.7821,68.0752,305475.17026113,0
+ARE.US,D,20141201,000000,67.7634,68.443,67.4998,68.0408,486242.44506063,0
+ARE.US,D,20141202,000000,67.7722,68.7833,67.4625,68.5837,350302.74584571,0
+ARE.US,D,20141203,000000,68.4519,68.8561,68.3102,68.443,364452.56143679,0
+ARE.US,D,20141204,000000,68.8109,69.9587,68.1784,69.816,785494.21794926,0
+ARE.US,D,20141205,000000,69.577,70.0305,68.9731,69.8259,595204.26061573,0
+ARE.US,D,20141208,000000,69.5908,71.0819,69.4295,71.0652,699022.4448512,0
+ARE.US,D,20141209,000000,70.6787,72.4854,70.5852,71.4556,795663.54004037,0
+ARE.US,D,20141210,000000,71.494,71.6789,70.2823,70.4888,566819.22420905,0
+ARE.US,D,20141211,000000,70.9747,71.019,70.5587,70.6295,270860.63610878,0
+ARE.US,D,20141212,000000,70.2823,70.9226,69.6076,69.6734,351645.84467418,0
+ARE.US,D,20141215,000000,69.7905,69.9252,68.506,68.7361,528746.79519249,0
+ARE.US,D,20141216,000000,68.6427,69.5396,68.2384,69.1423,544017.04599096,0
+ARE.US,D,20141217,000000,69.2987,70.1633,68.7597,70.0511,552702.96067047,0
+ARE.US,D,20141218,000000,70.6059,70.7259,70.116,70.4033,465131.08694227,0
+ARE.US,D,20141219,000000,70.3216,70.8143,69.9174,70.0777,1239006.1274413,0
+ARE.US,D,20141222,000000,70.3953,71.2894,70.2262,71.2254,464355.32281955,0
+ARE.US,D,20141223,000000,71.4556,71.5914,70.775,70.8773,393453.73553465,0
+ARE.US,D,20141224,000000,70.894,71.2254,70.5999,70.6953,264120.7404737,0
+ARE.US,D,20141226,000000,70.9658,71.4084,70.957,71.131,153492.50631159,0
+ARE.US,D,20141229,000000,71.1674,71.9985,71.074,71.7222,340513.68034949,0
+ARE.US,D,20141230,000000,71.4654,72.0477,71.4026,71.6671,244500.92359786,0
+ARE.US,D,20141231,000000,71.7615,72.3369,70.8193,70.8921,506538.38663059,0
+ARE.US,D,20150102,000000,71.1872,71.8009,70.7307,71.73,347518.94221789,0
+ARE.US,D,20150105,000000,71.3464,72.8336,71.2196,72.5926,450344.79908275,0
+ARE.US,D,20150106,000000,72.4146,73.1464,72.0969,72.9604,1663893.0525149,0
+ARE.US,D,20150107,000000,73.1375,73.9479,72.45,73.9479,680226.17835467,0
+ARE.US,D,20150108,000000,73.9479,74.9728,73.8397,74.7968,899762.34144212,0
+ARE.US,D,20150109,000000,74.182,75.1183,71.6986,74.5814,509807.16992623,0
+ARE.US,D,20150112,000000,74.9079,75.559,74.5734,75.0662,359969.80387833,0
+ARE.US,D,20150113,000000,74.8931,75.9219,74.8213,75.3161,575729.83596735,0
+ARE.US,D,20150114,000000,75.0141,75.8364,74.5902,75.7616,304248.99525194,0
+ARE.US,D,20150115,000000,76.2002,76.2918,75.559,76.091,408633.49746429,0
+ARE.US,D,20150116,000000,76.1236,77.3451,75.8767,77.2517,373627.52269955,0
+ARE.US,D,20150120,000000,77.2339,77.7278,76.0282,76.3144,468753.69188234,0
+ARE.US,D,20150121,000000,76.3144,76.6675,75.9219,76.6586,254599.07466854,0
+ARE.US,D,20150122,000000,77.2153,78.4241,76.7304,78.4162,456242.84321897,0
+ARE.US,D,20150123,000000,78.5607,79.1194,78.2391,78.6079,411316.64493465,0
+ARE.US,D,20150126,000000,78.5687,79.9751,78.3581,79.9593,441754.4569164,0
+ARE.US,D,20150127,000000,79.8473,80.2161,79.1263,79.3172,358186.46145203,0
+ARE.US,D,20150128,000000,79.679,80.3263,78.8253,79.0466,430500.28512811,0
+ARE.US,D,20150129,000000,79.262,79.3417,78.4625,79.3417,281496.63674816,0
+ARE.US,D,20150130,000000,79.2276,79.2542,77.8634,77.9048,511604.74655661,0
+ARE.US,D,20150202,000000,77.9362,78.1841,76.1146,77.4504,648977.01673997,0
+ARE.US,D,20150203,000000,77.9224,78.5351,76.3232,77.5044,455508.76497964,0
+ARE.US,D,20150204,000000,77.2664,77.594,76.2848,76.8425,439333.62549279,0
+ARE.US,D,20150205,000000,77.0657,77.5212,76.9625,77.4031,604967.90789037,0
+ARE.US,D,20150206,000000,77.1612,77.1612,74.7869,75.3081,957011.29355011,0
+ARE.US,D,20150209,000000,75.2777,75.8767,74.9315,75.3731,802914.8502937,0
+ARE.US,D,20150210,000000,75.4203,75.8914,74.6758,75.7085,507864.20106838,0
+ARE.US,D,20150211,000000,75.8039,76.219,75.2915,75.7537,543196.54579826,0
+ARE.US,D,20150212,000000,75.7793,76.9871,75.4823,76.8425,337844.76708322,0
+ARE.US,D,20150213,000000,76.7461,76.7461,75.4921,75.8127,345390.92870692,0
+ARE.US,D,20150217,000000,75.8039,76.3862,75.3081,75.619,368872.28180572,0
+ARE.US,D,20150218,000000,75.6947,76.9211,75.0918,76.9133,490760.7881293,0
+ARE.US,D,20150219,000000,76.7707,76.8513,75.4203,75.7016,400169.229677,0
+ARE.US,D,20150220,000000,75.7704,76.9871,75.6947,76.7629,438420.60297352,0
+ARE.US,D,20150223,000000,76.8749,77.8634,76.8425,77.8104,446738.46180448,0
+ARE.US,D,20150224,000000,77.4956,77.8024,75.9564,76.451,707915.77221882,0
+ARE.US,D,20150225,000000,76.7855,77.7592,76.451,76.8022,679265.36957882,0
+ARE.US,D,20150226,000000,76.4186,76.7855,75.4921,75.9219,535602.59791798,0
+ARE.US,D,20150227,000000,76.0518,76.8749,75.6859,76.6193,493382.93186785,0
+ARE.US,D,20150302,000000,76.8287,78.13,76.7855,77.8172,804899.50503493,0
+ARE.US,D,20150303,000000,77.4877,78.2549,76.6015,77.9048,550533.2612761,0
+ARE.US,D,20150304,000000,77.6559,78.2647,77.0874,77.5624,620635.69967442,0
+ARE.US,D,20150305,000000,77.825,78.8942,77.529,78.1536,531883.40373589,0
+ARE.US,D,20150306,000000,76.9625,76.9625,75.2915,75.6859,838198.39203813,0
+ARE.US,D,20150309,000000,75.9062,76.331,75.4045,76.2002,714893.58240791,0
+ARE.US,D,20150310,000000,75.9318,76.395,75.1499,75.2039,853093.46988604,0
+ARE.US,D,20150311,000000,75.1735,76.0124,75.1095,75.8452,727036.37522277,0
+ARE.US,D,20150312,000000,76.5533,77.8634,76.4186,77.8556,505721.95335332,0
+ARE.US,D,20150313,000000,77.8634,77.8634,76.7215,77.3038,295170.6232312,0
+ARE.US,D,20150316,000000,77.6658,78.5755,76.9949,77.832,405455.2030375,0
+ARE.US,D,20150317,000000,77.6982,78.306,77.3677,78.0395,407080.95248997,0
+ARE.US,D,20150318,000000,78.0474,79.6063,77.3363,79.4056,495335.05128546,0
+ARE.US,D,20150319,000000,79.0791,79.8837,78.7221,79.4716,629774.0586981,0
+ARE.US,D,20150320,000000,79.8059,82.0071,79.3102,81.8183,942598.14518344,0
+ARE.US,D,20150323,000000,81.597,82.2569,81.1347,81.4278,489447.17443788,0
+ARE.US,D,20150324,000000,81.5331,81.6206,80.7452,80.7541,518239.91911875,0
+ARE.US,D,20150325,000000,80.8268,81.2164,79.1017,79.2709,532883.86493741,0
+ARE.US,D,20150326,000000,79.0634,79.504,77.8713,77.9431,556958.9876924,0
+ARE.US,D,20150327,000000,78.2755,78.6355,77.7572,78.4034,313673.05508622,0
+ARE.US,D,20150330,000000,78.6759,79.7705,78.5067,79.6024,466853.42563677,0
+ARE.US,D,20150331,000000,79.5532,80.0115,78.7014,78.9188,405373.86472843,0
+ARE.US,D,20150401,000000,78.9512,79.2,77.767,77.9048,731214.11412222,0
+ARE.US,D,20150402,000000,77.767,78.7103,77.713,78.0326,933459.78615974,0
+ARE.US,D,20150406,000000,78.1634,78.7201,78.0326,78.5961,959421.95768509,0
+ARE.US,D,20150407,000000,78.5667,78.7417,77.0756,77.0756,468822.82944506,0
+ARE.US,D,20150408,000000,77.2281,77.6382,77.1553,77.3638,396664.56528507,0
+ARE.US,D,20150409,000000,77.1946,77.2182,75.7075,75.8836,1261166.7497466,0
+ARE.US,D,20150410,000000,76.5356,77.1494,76.1746,76.4806,412936.29401394,0
+ARE.US,D,20150413,000000,76.3114,76.8179,76.0046,76.0046,397282.73643398,0
+ARE.US,D,20150414,000000,76.3438,76.8749,75.3033,75.3289,666989.38528287,0
+ARE.US,D,20150415,000000,75.5924,76.0438,74.8941,74.9492,385271.10164251,0
+ARE.US,D,20150416,000000,74.362,75.2817,74.2489,74.9925,438397.21820966,0
+ARE.US,D,20150417,000000,74.8056,75.1911,73.8633,74.7652,372187.83462907,0
+ARE.US,D,20150420,000000,74.8213,75.5472,74.5006,74.8715,346990.24320895,0
+ARE.US,D,20150421,000000,75.2315,75.8619,75.2236,75.4891,427360.62639812,0
+ARE.US,D,20150422,000000,75.3033,75.8039,75.1203,75.2963,284079.12806103,0
+ARE.US,D,20150423,000000,75.3445,75.8924,75.0229,75.675,358152.90939955,0
+ARE.US,D,20150424,000000,75.6672,76.4884,75.3691,75.8767,368946.50301274,0
+ARE.US,D,20150427,000000,76.0537,76.3812,75.2639,75.3535,380637.86821227,0
+ARE.US,D,20150428,000000,75.1843,76.1746,74.8213,75.6327,425358.68726621,0
+ARE.US,D,20150429,000000,74.7869,75.1272,73.9273,74.0965,468347.00033701,0
+ARE.US,D,20150430,000000,74.4584,74.5086,73.3155,74.362,803019.57336663,0
+ARE.US,D,20150501,000000,74.419,75.3849,74.3964,75.1685,630340.37667498,0
+ARE.US,D,20150504,000000,75.4163,75.8285,74.8941,75.0947,506854.58930709,0
+ARE.US,D,20150505,000000,74.8774,75.5472,72.8592,73.1926,517414.33528171,0
+ARE.US,D,20150506,000000,73.2014,73.9273,72.1313,72.8592,585919.49263573,0
+ARE.US,D,20150507,000000,72.8592,74.1397,72.5287,74.0256,535526.34325323,0
+ARE.US,D,20150508,000000,75.0072,76.3114,74.9089,75.3927,410826.58162251,0
+ARE.US,D,20150511,000000,75.1371,75.3849,73.4768,73.6539,308211.18763237,0
+ARE.US,D,20150512,000000,73.348,74.6443,72.7067,74.5715,400734.53092501,0
+ARE.US,D,20150513,000000,74.5804,75.0692,73.4306,73.5751,580399.67163666,0
+ARE.US,D,20150514,000000,73.8073,75.1371,73.5889,75.1125,401262.21320509,0
+ARE.US,D,20150515,000000,75.3771,76.038,74.9089,75.914,249655.73893499,0
+ARE.US,D,20150518,000000,75.3613,76.2376,75.1764,76.093,337333.35246497,0
+ARE.US,D,20150519,000000,75.8973,76.4392,75.4891,76.093,244082.03130617,0
+ARE.US,D,20150520,000000,76.1314,76.6891,75.7311,76.1746,254544.17130992,0
+ARE.US,D,20150521,000000,76.1108,76.5691,75.1843,75.4567,223487.17145039,0
+ARE.US,D,20150522,000000,75.1685,75.9328,74.8371,75.2463,341380.95006992,0
+ARE.US,D,20150526,000000,75.0161,75.1597,74.419,75.1272,267764.69671991,0
+ARE.US,D,20150527,000000,75.1528,76.2318,75.1528,76.0537,280015.26279427,0
+ARE.US,D,20150528,000000,76.0537,76.2937,75.5069,76.0134,459280.82906263,0
+ARE.US,D,20150529,000000,76.0134,76.15,74.4584,74.6443,783264.53155196,0
+ARE.US,D,20150601,000000,74.8144,75.9229,74.545,75.3445,501330.70139257,0
+ARE.US,D,20150602,000000,75.0859,75.1911,74.2322,74.7968,361213.26327819,0
+ARE.US,D,20150603,000000,74.606,74.606,73.5968,73.6381,322749.39364925,0
+ARE.US,D,20150604,000000,73.5506,74.121,73.2191,73.7571,396664.56528507,0
+ARE.US,D,20150605,000000,72.7657,73.1158,72.2759,72.4303,650466.52452476,0
+ARE.US,D,20150608,000000,72.5021,73.1857,71.6927,72.9457,490208.70435651,0
+ARE.US,D,20150609,000000,72.8424,73.1001,72.2759,72.3664,265974.23719157,0
+ARE.US,D,20150610,000000,72.388,73.5004,72.0949,72.6821,373350.97244872,0
+ARE.US,D,20150611,000000,73.1414,74.4742,72.8503,73.9775,476409.66022328,0
+ARE.US,D,20150612,000000,73.7099,74.3364,72.4628,73.4207,269451.44990418,0
+ARE.US,D,20150615,000000,73.3814,73.6057,72.9378,73.4306,384117.11438262,0
+ARE.US,D,20150616,000000,73.4119,74.2322,73.1768,73.9185,480270.17971738,0
+ARE.US,D,20150617,000000,74.1456,74.7014,73.5083,74.6206,389457.99110173,0
+ARE.US,D,20150618,000000,74.6296,75.7154,74.3542,75.1036,494185.13094103,0
+ARE.US,D,20150619,000000,74.8774,75.3033,74.3698,75.0465,480890.38432402,0
+ARE.US,D,20150622,000000,75.1203,75.5305,74.3542,74.4584,223487.17145039,0
+ARE.US,D,20150623,000000,74.3217,75.2315,73.5506,73.7523,377239.96035099,0
+ARE.US,D,20150624,000000,73.7099,73.8712,72.5828,72.6005,323617.68009853,0
+ARE.US,D,20150625,000000,72.449,72.8946,71.5028,71.5786,514808.45920498,0
+ARE.US,D,20150626,000000,72.3418,72.3733,71.616,71.9975,498156.47388123,0
+ARE.US,D,20150629,000000,71.6592,72.6998,70.9176,70.9176,505547.07598884,0
+ARE.US,D,20150630,000000,71.26,71.7802,70.5133,71.017,474437.20622841,0
+ARE.US,D,20150701,000000,71.3986,72.2209,70.4651,72.1864,565643.88564304,0
+ARE.US,D,20150702,000000,73.0312,73.4542,71.9513,72.1539,333871.3906853,0
+ARE.US,D,20150706,000000,72.1127,73.3047,72.0477,72.871,436334.27534594,0
+ARE.US,D,20150707,000000,73.1306,74.4338,73.0057,73.8987,546800.84961879,0
+ARE.US,D,20150708,000000,73.4031,74.0847,73.3637,73.8761,440394.07369725,0
+ARE.US,D,20150709,000000,74.0227,74.1378,73.1473,73.1473,319955.42273279,0
+ARE.US,D,20150710,000000,73.2437,74.1112,73.2349,73.6077,292367.50175497,0
+ARE.US,D,20150713,000000,73.7207,75.0761,73.4119,73.7777,310102.30331818,0
+ARE.US,D,20150714,000000,73.9135,74.3788,73.2831,74.1181,223040.82747938,0
+ARE.US,D,20150715,000000,73.884,74.546,73.5761,74.2833,263488.33512071,0
+ARE.US,D,20150716,000000,74.4122,75.1901,74.4122,75.0357,315273.38631711,0
+ARE.US,D,20150717,000000,75.1754,75.3701,74.4928,74.5558,424138.6126302,0
+ARE.US,D,20150720,000000,74.5016,75.0928,74.2754,74.7279,172291.82299472,0
+ARE.US,D,20150721,000000,74.7662,75.2226,74.4426,74.8322,499386.71580587,0
+ARE.US,D,20150722,000000,74.7662,75.7744,74.7662,75.6101,411577.94425252,0
+ARE.US,D,20150723,000000,75.8324,75.8324,74.1899,74.599,316630.71934967,0
+ARE.US,D,20150724,000000,74.5016,75.5245,74.3788,75.1193,388058.97218578,0
+ARE.US,D,20150727,000000,75.3623,75.8246,74.9718,75.2226,340394.72307248,0
+ARE.US,D,20150728,000000,74.304,75.92,73.8919,75.2226,404685.53928795,0
+ARE.US,D,20150729,000000,75.2226,76.1402,74.6306,75.9956,452837.81825565,0
+ARE.US,D,20150730,000000,75.8649,76.1658,74.8902,75.1901,401355.75226052,0
+ARE.US,D,20150731,000000,75.7901,76.3036,75.2059,75.2817,440028.05130645,0
+ARE.US,D,20150803,000000,75.4095,76.4992,75.4095,76.4825,325389.83850733,0
+ARE.US,D,20150804,000000,75.9956,76.6773,75.62,75.8088,256651.85024363,0
+ARE.US,D,20150805,000000,75.9544,76.4334,74.6876,75.1508,358745.66232687,0
+ARE.US,D,20150806,000000,75.1508,75.3623,73.7523,74.8833,326517.39081677,0
+ARE.US,D,20150807,000000,74.8833,75.2737,74.2578,75.1981,273275.36715921,0
+ARE.US,D,20150810,000000,75.4173,75.5089,74.484,74.8322,230542.2530331,0
+ARE.US,D,20150811,000000,74.7279,75.9544,74.1535,75.0593,308872.06139354,0
+ARE.US,D,20150812,000000,74.8587,74.9718,73.9233,74.8676,282145.30976296,0
+ARE.US,D,20150813,000000,74.427,75.3623,73.7207,74.9236,284978.93310509,0
+ARE.US,D,20150814,000000,74.661,76.213,74.3217,76.1314,383504.02687803,0
+ARE.US,D,20150817,000000,76.1314,76.9773,75.7508,76.9685,468846.21420891,0
+ARE.US,D,20150818,000000,76.693,77.2467,76.3744,77.0333,149880.06866015,0
+ARE.US,D,20150819,000000,76.4088,77.1789,76.1314,76.7805,192243.09348,0
+ARE.US,D,20150820,000000,76.6025,77.3067,75.7901,76.7009,430297.9560843,0
+ARE.US,D,20150821,000000,76.2219,76.4176,74.8833,74.8902,467364.84025503,0
+ARE.US,D,20150824,000000,73.0696,74.3296,71.556,71.6012,804799.86560633,0
+ARE.US,D,20150825,000000,73.0529,73.4031,69.4816,69.7246,747789.84478122,0
+ARE.US,D,20150826,000000,71.0042,71.3592,69.696,71.0908,459976.27160515,0
+ARE.US,D,20150827,000000,71.8599,72.3329,70.7189,71.6848,559732.62403158,0
+ARE.US,D,20150828,000000,71.7635,72.2129,71.0652,71.8127,336578.93964837,0
+ARE.US,D,20150831,000000,71.7802,71.9513,69.7177,69.8259,940524.01830223,0
+ARE.US,D,20150901,000000,68.8719,69.4276,67.969,68.4037,489042.51635026,0
+ARE.US,D,20150902,000000,68.8985,69.3843,68.4745,69.2958,314287.15931967,0
+ARE.US,D,20150903,000000,69.4974,70.1564,69.0755,69.344,192733.15679213,0
+ARE.US,D,20150904,000000,68.7115,68.7115,67.3217,67.7191,220817.24145527,0
+ARE.US,D,20150908,000000,68.6279,69.0676,67.727,68.5739,496060.99569389,0
+ARE.US,D,20150909,000000,69.2702,69.2702,68.1509,68.387,450742.34006831,0
+ARE.US,D,20150910,000000,68.2492,69.2535,68.0712,68.5158,439335.65895052,0
+ARE.US,D,20150911,000000,68.4745,70.0413,68.207,70.0196,432640.49938544,0
+ARE.US,D,20150914,000000,70.2626,70.3757,69.6036,70.3019,277339.23242596,0
+ARE.US,D,20150915,000000,70.3757,71.2442,69.8485,71.1792,305174.21851758,0
+ARE.US,D,20150916,000000,71.074,72.4047,71.074,72.0969,324632.37550414,0
+ARE.US,D,20150917,000000,72.1697,73.7523,71.3828,72.7156,326502.13988382,0
+ARE.US,D,20150918,000000,72.0065,73.2693,71.8451,72.2041,621184.73326062,0
+ARE.US,D,20150921,000000,72.1539,73.2772,72.1539,72.5533,439777.93600607,0
+ARE.US,D,20150922,000000,72.0319,72.511,70.8547,70.896,493843.51004295,0
+ARE.US,D,20150923,000000,71.26,73.2526,71.2216,72.7156,1052710.8978119,0
+ARE.US,D,20150924,000000,72.625,72.9998,71.5727,72.0565,467473.63024341,0
+ARE.US,D,20150925,000000,71.8451,72.8984,71.3012,71.3828,510470.07714511,0
+ARE.US,D,20150928,000000,71.316,72.0625,69.3744,69.998,365826.16213116,0
+ARE.US,D,20150929,000000,70.0078,70.4809,69.4413,70.1387,797634.97730638,0
+ARE.US,D,20150930,000000,70.4967,70.6767,68.9997,69.3587,874543.39871589,0
+ARE.US,D,20151001,000000,69.6204,69.7846,68.7685,69.2102,796779.90833232,0
+ARE.US,D,20151002,000000,68.9731,70.1711,68.744,70.1711,555681.97624005,0
+ARE.US,D,20151005,000000,70.6865,71.8825,68.9093,71.8087,356504.79191208,0
+ARE.US,D,20151006,000000,71.6622,72.1765,71.3238,71.7831,364759.61355352,0
+ARE.US,D,20151007,000000,71.7497,72.7038,71.7497,72.3979,577655.52043451,0
+ARE.US,D,20151008,000000,73.3893,74.7594,73.1129,74.3236,1136640.8487515,0
+ARE.US,D,20151009,000000,74.4534,75.1843,73.2349,73.6765,438493.80745168,0
+ARE.US,D,20151012,000000,73.8653,74.4082,73.824,74.0512,537509.9812656,0
+ARE.US,D,20151013,000000,74.7515,75.6249,73.9971,75.5679,964269.72090549,0
+ARE.US,D,20151014,000000,75.7547,76.0832,75.199,75.3229,1205243.6120764,0
+ARE.US,D,20151015,000000,75.3131,77.1573,75.2571,75.7173,550188.59019142,0
+ARE.US,D,20151016,000000,75.7173,76.4786,75.4115,76.215,606955.6128182,0
+ARE.US,D,20151019,000000,76.2328,77.3972,75.7714,77.3363,459516.71015892,0
+ARE.US,D,20151020,000000,77.3107,79.3446,76.9949,77.2989,232303.22742439,0
+ARE.US,D,20151021,000000,77.7976,78.126,76.5986,76.9949,624293.89012471,0
+ARE.US,D,20151022,000000,77.352,77.8458,74.2489,74.2588,1426078.1379223,0
+ARE.US,D,20151023,000000,73.9902,74.6138,73.6263,74.0512,1173748.4020768,0
+ARE.US,D,20151026,000000,74.2676,74.4358,72.873,73.0588,840974.06183504,0
+ARE.US,D,20151027,000000,73.0588,73.5457,72.7903,73.3391,764308.63862388,0
+ARE.US,D,20151028,000000,73.5791,74.1024,72.2828,74.066,636131.66428055,0
+ARE.US,D,20151029,000000,74.066,75.4045,73.4641,73.9814,491595.52252611,0
+ARE.US,D,20151030,000000,74.0305,74.4702,73.2978,73.5113,570333.03916075,0
+ARE.US,D,20151102,000000,73.3893,74.9453,73.0952,74.8813,461248.19941319,0
+ARE.US,D,20151103,000000,74.0837,74.8656,72.6595,74.7416,720365.6171504,0
+ARE.US,D,20151104,000000,74.6433,75.0436,74.1624,74.6738,563612.46137409,0
+ARE.US,D,20151105,000000,74.962,76.1924,74.487,75.9288,705590.51330837,0
+ARE.US,D,20151106,000000,75.0279,75.1843,72.6595,73.226,742092.09623108,0
+ARE.US,D,20151109,000000,72.449,72.449,71.3336,71.7586,487277.47504351,0
+ARE.US,D,20151110,000000,71.6789,72.808,71.4724,72.749,328136.02316721,0
+ARE.US,D,20151111,000000,73.045,73.4316,72.5946,72.9968,292610.4999533,0
+ARE.US,D,20151112,000000,72.8424,73.5939,72.3821,72.7038,460831.34057922,0
+ARE.US,D,20151113,000000,72.8503,72.9132,71.5206,71.67,425672.85648498,0
+ARE.US,D,20151116,000000,71.6425,72.6349,71.5206,72.6349,219980.47360073,0
+ARE.US,D,20151117,000000,72.2415,73.104,72.2415,72.449,193610.59380119,0
+ARE.US,D,20151118,000000,72.6418,73.1985,72.0891,73.1601,368052.79834187,0
+ARE.US,D,20151119,000000,73.3391,74.184,72.8886,74.0571,360486.30214091,0
+ARE.US,D,20151120,000000,74.305,74.8734,73.9539,74.6276,372695.18233187,0
+ARE.US,D,20151123,000000,74.487,75.4626,74.4358,74.9453,208990.65131691,0
+ARE.US,D,20151124,000000,74.3138,75.4439,74.2243,74.9039,451310.69150292,0
+ARE.US,D,20151125,000000,75.0839,75.2325,74.6433,74.962,310189.74200042,0
+ARE.US,D,20151127,000000,75.0515,75.8393,74.8076,75.7478,332898.38116308,0
+ARE.US,D,20151130,000000,75.919,76.0282,75.0593,75.4361,742580.12608548,0
+ARE.US,D,20151201,000000,75.4361,76.2976,75.0672,76.2238,341811.02637911,0
+ARE.US,D,20151202,000000,75.9682,76.1836,74.3984,74.5588,461188.21241025,0
+ARE.US,D,20151203,000000,74.4082,75.0121,72.9476,73.1818,418862.80655833,0
+ARE.US,D,20151204,000000,73.3745,74.6472,73.3745,74.3718,576559.48671983,0
+ARE.US,D,20151207,000000,74.2764,74.4358,73.4316,73.7513,379041.60389683,0
+ARE.US,D,20151208,000000,73.7247,74.3306,73.3568,74.0758,591070.2410574,0
+ARE.US,D,20151209,000000,73.7089,74.3384,72.7804,73.0952,362441.4717451,0
+ARE.US,D,20151210,000000,73.1296,73.4473,72.4815,72.6693,509051.74038076,0
+ARE.US,D,20151211,000000,72.3821,72.9722,72.1519,72.7038,526877.03081281,0
+ARE.US,D,20151214,000000,72.5297,72.8946,71.8166,72.687,601139.9237199,0
+ARE.US,D,20151215,000000,73.0952,73.9381,72.7431,73.4404,562276.47964766,0
+ARE.US,D,20151216,000000,73.7335,74.717,73.5791,74.5144,422381.70515435,0
+ARE.US,D,20151217,000000,74.6561,75.3809,74.2489,74.4289,675316.39467361,0
+ARE.US,D,20151218,000000,74.5214,74.6138,73.3155,74.1378,741605.08310554,0
+ARE.US,D,20151221,000000,74.7014,74.7515,74.1024,74.7416,925326.97198191,0
+ARE.US,D,20151222,000000,74.9295,75.1518,74.4152,74.5046,443654.72316198,0
+ARE.US,D,20151223,000000,74.7515,74.9354,74.2588,74.6925,261121.39032686,0
+ARE.US,D,20151224,000000,74.7515,74.9128,73.9637,74.5302,115577.67026884,0
+ARE.US,D,20151228,000000,74.4082,75.2147,74.1151,75.1685,258108.82270479,0
+ARE.US,D,20151229,000000,75.5147,76.6212,75.3407,76.0026,442482.43478255,0
+ARE.US,D,20151230,000000,75.9268,76.274,75.3327,75.497,208302.32587643,0
+ARE.US,D,20151231,000000,75.5491,75.794,74.6216,74.6462,467316.03726959,0
+ARE.US,D,20160104,000000,74.0748,74.1092,73.0746,73.6135,632832.37911902,0
+ARE.US,D,20160105,000000,73.705,74.9462,73.6253,74.6306,258622.27078077,0
+ARE.US,D,20160106,000000,74.1092,74.7849,73.7601,74.1269,236943.57795667,0
+ARE.US,D,20160107,000000,72.7686,73.3755,71.674,71.674,429324.94656209,0
+ARE.US,D,20160108,000000,71.9779,72.3871,70.6403,70.6905,428635.60439274,0
+ARE.US,D,20160111,000000,70.6727,71.1626,69.7462,69.8052,910326.15433221,0
+ARE.US,D,20160112,000000,70.2105,70.2183,68.6053,69.0135,720391.03537198,0
+ARE.US,D,20160113,000000,69.1512,69.457,67.0454,67.1447,583275.99759105,0
+ARE.US,D,20160114,000000,67.2873,67.6326,66.2772,66.9195,793981.87050041,0
+ARE.US,D,20160115,000000,66.0225,66.6087,65.5505,66.2222,883128.65723791,0
+ARE.US,D,20160119,000000,68.3594,68.3594,66.0884,66.3943,886937.32355998,0
+ARE.US,D,20160120,000000,65.6005,65.6665,61.926,63.1564,1080141.2258159,0
+ARE.US,D,20160121,000000,63.5587,64.1381,63.0316,63.129,911777.02642019,0
+ARE.US,D,20160122,000000,63.8637,64.854,63.7328,64.6849,546054.57063309,0
+ARE.US,D,20160125,000000,64.6495,65.5917,63.8981,63.9973,505051.92903239,0
+ARE.US,D,20160126,000000,64.2059,65.277,64.2059,64.9898,739716.00087746,0
+ARE.US,D,20160127,000000,64.6918,65.0812,64.0131,64.2885,468354.11743905,0
+ARE.US,D,20160128,000000,64.6348,65.277,63.7073,64.1547,841462.09168945,0
+ARE.US,D,20160129,000000,64.8904,65.7668,64.1547,65.4117,1038618.0190371,0
+ARE.US,D,20160201,000000,64.6584,65.7481,64.4833,64.56,864820.42059577,0
+ARE.US,D,20160202,000000,65.1786,65.9802,62.9578,62.9962,719813.53337761,0
+ARE.US,D,20160203,000000,63.2626,63.5184,62.1385,62.949,575522.42327923,0
+ARE.US,D,20160204,000000,62.8329,64.5098,62.6883,63.5361,536254.32111937,0
+ARE.US,D,20160205,000000,63.2538,63.7919,62.941,63.2362,720137.86988502,0
+ARE.US,D,20160208,000000,62.9174,62.9745,60.8913,61.6359,473980.69496877,0
+ARE.US,D,20160209,000000,61.0143,61.274,59.537,59.5606,572664.39844439,0
+ARE.US,D,20160210,000000,59.8734,60.5845,59.42,60.1832,546282.31789849,0
+ARE.US,D,20160211,000000,59.6846,59.9,58.9263,59.1899,862390.4386124,0
+ARE.US,D,20160212,000000,60.0426,60.1832,58.3961,59.3561,530901.2436539,0
+ARE.US,D,20160216,000000,59.7524,61.453,59.4485,61.1323,650511.26059474,0
+ARE.US,D,20160217,000000,61.215,62.3933,61.1412,61.4126,403928.07628476,0
+ARE.US,D,20160218,000000,61.4962,62.5161,60.8333,61.7608,686928.45502179,0
+ARE.US,D,20160219,000000,61.3969,62.4857,61.1982,61.9339,324701.51306686,0
+ARE.US,D,20160222,000000,62.5614,63.2224,62.4935,63.0316,331754.56119183,0
+ARE.US,D,20160223,000000,62.7188,63.6197,61.5622,63.0316,440342.22052523,0
+ARE.US,D,20160224,000000,62.5516,63.19,62.1543,63.0316,266685.9473959,0
+ARE.US,D,20160225,000000,63.363,64.981,63.363,64.8492,573707.56225817,0
+ARE.US,D,20160226,000000,64.7164,65.5347,64.3121,65.0478,522198.04458372,0
+ARE.US,D,20160229,000000,65.0567,65.5505,64.6672,65.395,749489.81544072,0
+ARE.US,D,20160301,000000,65.7885,67.1772,65.4285,67.1527,512226.98462097,0
+ARE.US,D,20160302,000000,66.8821,67.1615,66.3196,67.0287,439211.61802919,0
+ARE.US,D,20160303,000000,66.9549,68.3506,66.6382,68.3407,400069.5902484,0
+ARE.US,D,20160304,000000,68.1528,69.1374,67.7742,69.1217,435916.39978312,0
+ARE.US,D,20160307,000000,69.0273,69.104,66.9362,68.8709,374890.29994782,0
+ARE.US,D,20160308,000000,68.8975,69.1767,68.0801,68.6299,545836.99065634,0
+ARE.US,D,20160309,000000,68.7479,69.3922,68.3112,69.104,331262.46442198,0
+ARE.US,D,20160310,000000,69.6144,69.8406,68.6495,69.3597,397687.3945216,0
+ARE.US,D,20160311,000000,69.8938,70.6403,69.3194,70.5497,621409.43033941,0
+ARE.US,D,20160314,000000,70.4819,70.8803,69.3194,70.8468,318639.77558363,0
+ARE.US,D,20160315,000000,70.2931,72.1589,70.2931,71.8549,553900.66727148,0
+ARE.US,D,20160316,000000,71.489,72.39,70.9039,72.3428,304211.37628399,0
+ARE.US,D,20160317,000000,72.4913,73.944,72.2336,73.8033,377700.53852608,0
+ARE.US,D,20160318,000000,73.3244,74.3826,72.872,72.9624,1190207.2089165,0
+ARE.US,D,20160321,000000,72.6988,73.2831,71.9533,72.6988,754605.99508104,0
+ARE.US,D,20160322,000000,72.2336,73.1729,72.0783,73.1729,679010.17063411,0
+ARE.US,D,20160323,000000,72.872,73.2801,72.3753,73.1119,1036708.6022317,0
+ARE.US,D,20160324,000000,72.7864,73.1286,72.2415,73.1286,560560.24132634,0
+ARE.US,D,20160328,000000,73.2614,74.481,72.8768,74.4102,667298.47085733,0
+ARE.US,D,20160329,000000,74.4298,75.7891,74.0089,75.7478,623386.96797861,0
+ARE.US,D,20160330,000000,75.9484,76.0566,75.0289,75.3063,311543.00811753,0
+ARE.US,D,20160331,000000,75.2757,75.9652,75.1173,75.7547,413066.43530845,0
+ARE.US,D,20160401,000000,75.3741,75.7055,74.7652,75.4813,424575.80604144,0
+ARE.US,D,20160404,000000,75.6741,75.9484,75.2059,75.8658,349573.7512507,0
+ARE.US,D,20160405,000000,75.4399,75.9229,75.2659,75.8501,456440.08861846,0
+ARE.US,D,20160406,000000,75.6839,75.7547,74.7151,75.2983,387606.5278416,0
+ARE.US,D,20160407,000000,75.0407,75.4734,74.539,74.84,459071.38291678,0
+ARE.US,D,20160408,000000,75.2827,76.514,75.2147,75.8246,367923.67377623,0
+ARE.US,D,20160411,000000,75.9484,76.4747,75.6662,75.6741,241074.54732841,0
+ARE.US,D,20160412,000000,75.9564,77.4169,75.8865,77.1248,575484.80431128,0
+ARE.US,D,20160413,000000,77.3136,77.3136,76.215,76.7235,528061.5199386,0
+ARE.US,D,20160414,000000,76.7894,77.1749,76.0006,77.0235,363778.47020039,0
+ARE.US,D,20160415,000000,77.0825,78.3533,76.9585,78.2313,542903.72788561,0
+ARE.US,D,20160418,000000,78.2234,78.5145,77.832,78.1762,281973.48258507,0
+ARE.US,D,20160419,000000,78.2854,78.7565,77.7838,78.19,275972.74883364,0
+ARE.US,D,20160420,000000,78.1595,78.1595,76.5445,76.6911,496069.1295248,0
+ARE.US,D,20160421,000000,76.7737,77.7926,75.2983,75.9229,630031.29110052,0
+ARE.US,D,20160422,000000,76.1402,77.709,75.7055,77.2664,786977.62536088,0
+ARE.US,D,20160425,000000,77.0235,77.8566,76.6409,77.6914,581925.78166053,0
+ARE.US,D,20160426,000000,77.8486,78.4988,77.5231,77.9176,410838.78236888,0
+ARE.US,D,20160427,000000,78.0405,78.4339,77.0825,78.126,389684.72163825,0
+ARE.US,D,20160428,000000,77.6402,78.4359,77.3923,78.2146,353833.84518809,0
+ARE.US,D,20160429,000000,77.7474,78.2067,76.9921,77.472,1408616.8364234,0
+ARE.US,D,20160502,000000,77.294,79.1666,77.0235,78.4841,1168265.1833168,0
+ARE.US,D,20160503,000000,77.5586,78.2755,77.0756,78.0906,689395.03924426,0
+ARE.US,D,20160504,000000,77.2231,79.6161,77.2231,79.5178,746184.42990602,0
+ARE.US,D,20160505,000000,79.3408,79.7332,78.8588,79.6928,616379.67265248,0
+ARE.US,D,20160506,000000,79.5178,79.7833,78.1339,79.7253,566012.95822043,0
+ARE.US,D,20160509,000000,80.0066,80.6252,79.4834,80.399,672810.15802548,0
+ARE.US,D,20160510,000000,80.4747,80.5947,79.6584,80.041,794530.90408661,0
+ARE.US,D,20160511,000000,80.0155,80.0155,77.9913,78.3326,714757.34074023,0
+ARE.US,D,20160512,000000,78.4575,78.6915,77.7474,78.1162,572254.65671246,0
+ARE.US,D,20160513,000000,78.0975,79.4578,77.766,79.0584,1131008.1708487,0
+ARE.US,D,20160516,000000,78.9994,80.7492,78.9414,80.2751,742929.88081446,0
+ARE.US,D,20160517,000000,79.9151,80.4433,78.3326,79.0486,696738.87182415,0
+ARE.US,D,20160518,000000,78.9827,79.8345,77.7592,78.5913,2382484.4777988,0
+ARE.US,D,20160519,000000,77.8486,78.1683,77.0756,77.9578,455983.57735882,0
+ARE.US,D,20160520,000000,78.3021,79.7489,77.8359,79.7076,740856.77066212,0
+ARE.US,D,20160523,000000,79.9603,80.0567,79.267,79.7833,664889.84018007,0
+ARE.US,D,20160524,000000,80.3665,81.9993,79.5325,81.6845,2662501.7740508,0
+ARE.US,D,20160525,000000,81.7169,82.0091,81.0492,81.8999,601186.69324761,0
+ARE.US,D,20160526,000000,81.8999,81.8999,80.399,80.4069,1020657.5036662,0
+ARE.US,D,20160527,000000,80.4679,81.1829,80.3665,80.4983,916827.1186844,0
+ARE.US,D,20160531,000000,80.4826,80.993,79.1666,80.7668,4343979.1522571,0
+ARE.US,D,20160601,000000,80.2839,80.7738,79.4164,80.4069,601863.83467059,0
+ARE.US,D,20160602,000000,80.4157,81.1248,79.9063,81.0934,535863.89723586,0
+ARE.US,D,20160603,000000,81.233,82.4842,81.0934,81.4022,586954.52261861,0
+ARE.US,D,20160606,000000,81.6157,82.0445,80.0479,80.4433,638695.85447389,0
+ARE.US,D,20160607,000000,80.7668,81.1829,80.3233,80.4679,554197.55209958,0
+ARE.US,D,20160608,000000,80.4069,81.1426,80.1246,80.9222,515856.70666309,0
+ARE.US,D,20160609,000000,80.8514,81.9245,80.4433,81.8163,688830.7547251,0
+ARE.US,D,20160610,000000,81.3658,82.6406,80.8839,82.1832,806446.96636494,0
+ARE.US,D,20160613,000000,82.3248,83.0664,81.8665,82.1163,660982.55115827,0
+ARE.US,D,20160614,000000,81.9757,82.3012,81.5183,81.5931,453128.60271056,0
+ARE.US,D,20160615,000000,81.7169,82.492,81.2104,82.0651,502572.1273347,0
+ARE.US,D,20160616,000000,81.7849,82.3248,81.233,82.1901,412711.59693514,0
+ARE.US,D,20160617,000000,81.9343,82.5254,81.4199,81.775,825140.54324628,0
+ARE.US,D,20160620,000000,82.435,82.9464,81.5085,81.6157,430226.78506387,0
+ARE.US,D,20160621,000000,81.6422,82.3002,81.356,81.6157,612003.67162467,0
+ARE.US,D,20160622,000000,81.8241,82.1901,81.294,82.0651,381793.88892989,0
+ARE.US,D,20160623,000000,82.4664,82.9503,82.3012,82.7192,462334.06583923,0
+ARE.US,D,20160624,000000,81.2104,83.3753,80.5407,82.8156,778769.57324714,0
+ARE.US,D,20160627,000000,82.4516,82.8068,81.3491,82.6238,626271.4277639,0
+ARE.US,D,20160628,000000,82.972,83.927,82.608,83.9103,445375.02839875,0
+ARE.US,D,20160629,000000,84.2998,85.5774,84.2998,85.5351,439277.70540531,0
+ARE.US,D,20160630,000000,85.4869,87.0389,85.1397,86.9779,575336.36189724,0
+ARE.US,D,20160701,000000,87.2327,88.0343,87.0478,87.5966,512094.80986874,0
+ARE.US,D,20160705,000000,87.5444,88.2467,87.1107,88.2467,375118.0472132,0
+ARE.US,D,20160706,000000,87.8779,88.5664,87.6478,88.5025,434262.18192246,0
+ARE.US,D,20160707,000000,85.1229,85.7052,84.4768,85.0975,4271242.369374,0
+ARE.US,D,20160708,000000,85.5597,86.6515,85.3187,86.376,1113152.3785507,0
+ARE.US,D,20160711,000000,86.6613,87.2908,85.8508,87.152,543412.09231727,0
+ARE.US,D,20160712,000000,87.213,87.3074,86.2118,86.6347,884429.05345412,0
+ARE.US,D,20160713,000000,87.0045,87.7648,85.2675,87.755,809833.69020872,0
+ARE.US,D,20160714,000000,87.2416,88.0795,86.8305,87.1766,463610.06056272,0
+ARE.US,D,20160715,000000,86.8668,87.276,85.1309,87.1019,460496.83678318,0
+ARE.US,D,20160718,000000,87.1698,87.9467,86.6347,87.8425,608287.52762917,0
+ARE.US,D,20160719,000000,87.8425,88.3165,86.2472,88.1493,533939.22949756,0
+ARE.US,D,20160720,000000,88.4327,89.3926,88.053,89.3188,719571.55190814,0
+ARE.US,D,20160721,000000,88.6982,90.1656,88.6982,90.0673,621675.81330161,0
+ARE.US,D,20160722,000000,89.8341,91.6233,89.6995,91.4403,861658.39383079,0
+ARE.US,D,20160725,000000,91.5967,91.9488,91.1452,91.8269,824181.76792814,0
+ARE.US,D,20160726,000000,92.0786,92.4209,91.6419,91.7973,907923.62402814,0
+ARE.US,D,20160727,000000,91.5417,92.4308,91.0469,91.4315,1074550.2337964,0
+ARE.US,D,20160728,000000,91.338,93.5982,91.338,93.2983,634228.34784838,0
+ARE.US,D,20160729,000000,93.3917,94.9329,93.2411,94.3555,1005290.6636257,0
+ARE.US,D,20160801,000000,94.4018,95.0096,93.9208,94.5611,727587.44226669,0
+ARE.US,D,20160802,000000,94.1962,94.8847,90.382,91.9872,928895.69029222,0
+ARE.US,D,20160803,000000,92.0167,93.4015,91.3773,93.0749,615828.60560854,0
+ARE.US,D,20160804,000000,93.4575,94.4687,92.9638,94.4214,588251.86864822,0
+ARE.US,D,20160805,000000,94.5237,94.5611,93.0091,93.6149,635453.5061287,0
+ARE.US,D,20160808,000000,93.5136,94.9417,93.2707,94.2336,661301.80402135,0
+ARE.US,D,20160809,000000,94.0821,94.7715,93.4202,94.7047,520737.00520711,0
+ARE.US,D,20160810,000000,94.7815,95.2034,92.8222,93.3631,891740.35071038,0
+ARE.US,D,20160811,000000,93.8224,93.8224,92.412,93.0366,636197.75165667,0
+ARE.US,D,20160812,000000,93.1025,94.5611,93.0563,94.4785,1604832.2895724,0
+ARE.US,D,20160815,000000,94.6861,95.1355,92.7209,93.0661,758693.24511166,0
+ARE.US,D,20160816,000000,92.8605,93.3917,91.9586,92.2822,681157.50199349,0
+ARE.US,D,20160817,000000,92.412,92.5999,91.7167,92.0422,570968.49470034,0
+ARE.US,D,20160818,000000,92.1072,92.7022,92.0422,92.6186,448024.62381661,0
+ARE.US,D,20160819,000000,92.4494,92.4494,91.4953,91.817,301274.04659781,0
+ARE.US,D,20160822,000000,91.817,92.5546,91.4571,92.3382,459861.38124359,0
+ARE.US,D,20160823,000000,92.4209,92.8507,91.9773,92.1544,549251.16617943,0
+ARE.US,D,20160824,000000,92.2173,92.3196,91.4491,91.6135,398268.96343142,0
+ARE.US,D,20160825,000000,91.7973,92.5645,91.5967,91.7885,353626.43249996,0
+ARE.US,D,20160826,000000,92.0068,92.5999,90.683,90.9741,416133.90628914,0
+ARE.US,D,20160829,000000,91.5417,92.476,91.5417,92.1996,250000.41001966,0
+ARE.US,D,20160830,000000,92.4032,92.7209,91.3479,92.6934,293662.81432686,0
+ARE.US,D,20160831,000000,92.6088,92.7769,92.2646,92.5134,884833.71154173,0
+ARE.US,D,20160901,000000,92.6471,92.7769,91.7885,92.4209,438311.81298514,0
+ARE.US,D,20160902,000000,92.8793,94.4018,92.8793,93.9886,769248.92417084,0
+ARE.US,D,20160906,000000,94.1588,94.5051,93.6916,94.449,513297.60011406,0
+ARE.US,D,20160907,000000,94.4588,96.2331,94.4313,96.2331,436133.97975986,0
+ARE.US,D,20160908,000000,95.9056,96.3285,95.3922,95.4502,569289.87534696,0
+ARE.US,D,20160909,000000,94.329,94.8089,89.0248,89.3188,1032761.6607843,0
+ARE.US,D,20160912,000000,89.1536,91.7973,88.6883,91.4491,599377.93259973,0
+ARE.US,D,20160913,000000,91.0902,91.0902,87.2032,87.755,639868.14285332,0
+ARE.US,D,20160914,000000,87.992,88.768,87.5789,88.3707,350260.04323345,0
+ARE.US,D,20160915,000000,88.2999,88.9726,87.8946,88.7946,342973.14746991,0
+ARE.US,D,20160916,000000,88.1857,89.5086,87.9202,89.2864,995341.97169797,0
+ARE.US,D,20160919,000000,89.6247,90.8187,89.2676,90.7538,415874.64042899,0
+ARE.US,D,20160920,000000,91.3479,91.3479,90.4932,90.799,401537.74672705,0
+ARE.US,D,20160921,000000,91.0666,92.8891,90.3732,92.7406,508131.60075944,0
+ARE.US,D,20160922,000000,93.5697,95.1158,93.5697,94.9801,497082.80820155,0
+ARE.US,D,20160923,000000,94.3841,95.5742,93.8568,95.288,376178.49541767,0
+ARE.US,D,20160926,000000,94.8749,95.9646,94.4962,95.6134,328794.86347065,0
+ARE.US,D,20160927,000000,96.1082,96.3679,94.4116,94.5611,303371.55824288,0
+ARE.US,D,20160928,000000,94.7047,95.6322,94.2414,95.46,415014.4878106,0
+ARE.US,D,20160929,000000,94.9132,94.9132,92.6373,92.9166,533785.70343919,0
+ARE.US,D,20160930,000000,93.3435,93.6061,91.9173,92.0511,798743.21176742,0
+ARE.US,D,20161003,000000,91.6695,91.8269,89.8607,89.9669,489242.81193634,0
+ARE.US,D,20161004,000000,89.7171,90.1941,88.6274,89.311,384031.70915809,0
+ARE.US,D,20161005,000000,89.7339,90.2463,87.4806,87.5444,358165.11014591,0
+ARE.US,D,20161006,000000,87.1176,88.3097,86.1528,88.053,399313.14397407,0
+ARE.US,D,20161007,000000,88.5398,89.3926,87.4982,87.9202,748907.22980203,0
+ARE.US,D,20161010,000000,88.0893,88.9922,87.9723,88.1759,345877.94183246,0
+ARE.US,D,20161011,000000,88.053,89.1929,85.904,86.256,817941.08616497,0
+ARE.US,D,20161012,000000,86.3249,87.692,86.3249,87.3772,1060803.0428352,0
+ARE.US,D,20161013,000000,87.276,88.2999,86.7163,87.9389,1004718.2452757,0
+ARE.US,D,20161014,000000,87.7972,89.2194,87.3596,87.9113,621022.05664248,0
+ARE.US,D,20161017,000000,87.9035,88.6087,87.7805,88.1415,765628.35268849,0
+ARE.US,D,20161018,000000,88.6982,89.3188,88.1493,88.9008,1094203.6027247,0
+ARE.US,D,20161019,000000,88.6982,89.1348,88.3893,89.1054,1258145.0315648,0
+ARE.US,D,20161020,000000,88.9922,90.3387,88.8644,89.9749,431363.48793308,0
+ARE.US,D,20161021,000000,89.311,90.4105,89.0248,90.3564,444360.33299314,0
+ARE.US,D,20161024,000000,91.4757,91.4757,89.7083,90.3289,298510.57754726,0
+ARE.US,D,20161025,000000,89.9395,91.0823,89.3473,90.8472,505068.1966942,0
+ARE.US,D,20161026,000000,90.4105,90.4105,89.0522,89.8341,533676.91345081,0
+ARE.US,D,20161027,000000,89.7171,89.7171,88.053,88.9628,656678.73787976,0
+ARE.US,D,20161028,000000,89.0778,89.7171,88.3982,88.7847,349057.25298813,0
+ARE.US,D,20161031,000000,89.4388,91.4403,88.7395,91.2377,656490.64304004,0
+ARE.US,D,20161101,000000,90.918,92.6471,89.304,90.856,943818.21981944,0
+ARE.US,D,20161102,000000,90.746,91.0823,88.3893,88.4769,763435.26853028,0
+ARE.US,D,20161103,000000,88.8722,88.9372,86.6789,86.7507,1017718.1405224,0
+ARE.US,D,20161104,000000,86.7941,87.4324,86.0918,87.1609,723759.45809622,0
+ARE.US,D,20161107,000000,88.4592,89.8961,88.0893,89.725,404849.23263494,0
+ARE.US,D,20161108,000000,89.8243,90.918,88.4327,90.618,408397.616368,0
+ARE.US,D,20161109,000000,88.6087,92.6274,87.7284,92.2822,930678.01598965,0
+ARE.US,D,20161110,000000,92.3196,93.2707,89.547,89.6434,1337095.0445319,0
+ARE.US,D,20161111,000000,89.6247,91.0105,88.2555,88.3982,879246.78643769,0
+ARE.US,D,20161114,000000,88.3165,89.9669,87.4382,89.9041,1260376.7514198,0
+ARE.US,D,20161115,000000,90.4007,91.6135,89.0612,90.2197,588272.20322549,0
+ARE.US,D,20161116,000000,90.0929,90.5925,88.7483,90.4833,438241.65869356,0
+ARE.US,D,20161117,000000,90.4105,91.4491,90.1204,90.8187,376355.40623989,0
+ARE.US,D,20161118,000000,90.983,91.3282,90.5462,90.8915,344180.00463069,0
+ARE.US,D,20161121,000000,91.3105,92.1446,91.3105,91.8632,524065.77550568,0
+ARE.US,D,20161122,000000,92.2646,94.3841,92.2646,94.0074,737023.70284734,0
+ARE.US,D,20161123,000000,92.8045,93.73,92.476,93.6149,562497.109811,0
+ARE.US,D,20161125,000000,93.8224,95.106,93.8224,94.7519,254597.04121081,0
+ARE.US,D,20161128,000000,94.8287,95.6656,94.2513,94.8847,517458.05462285,0
+ARE.US,D,20161129,000000,95.0096,96.5223,94.4018,94.5434,824616.92788166,0
+ARE.US,D,20161130,000000,93.794,94.2149,92.2094,92.7494,1562949.1607761,0
+ARE.US,D,20161201,000000,92.292,92.712,89.7869,90.6918,799321.73049066,0
+ARE.US,D,20161202,000000,91.3951,93.1123,91.3105,92.18,607490.41220031,0
+ARE.US,D,20161205,000000,92.8793,93.672,92.5546,93.1575,755354.30752446,0
+ARE.US,D,20161206,000000,93.5038,94.449,92.9638,93.9404,948614.1298678,0
+ARE.US,D,20161207,000000,93.9788,94.4214,93.2884,93.9404,879354.5596972,0
+ARE.US,D,20161208,000000,93.3346,93.8864,92.6471,93.6149,748686.59963869,0
+ARE.US,D,20161209,000000,93.6149,94.0368,92.412,93.0277,612835.35583488,0
+ARE.US,D,20161212,000000,92.5812,93.1025,91.7698,92.8605,711691.90321726,0
+ARE.US,D,20161213,000000,93.2323,93.4103,91.2023,92.2173,765723.92520165,0
+ARE.US,D,20161214,000000,92.236,92.5134,90.3289,90.4558,722436.69384502,0
+ARE.US,D,20161215,000000,90.501,91.7353,89.4899,89.7083,1645605.1504501,0
+ARE.US,D,20161216,000000,90.2748,92.1446,89.9847,91.3773,1568053.1396701,0
+ARE.US,D,20161219,000000,92.0068,93.0927,90.8836,92.8045,924961.96631996,0
+ARE.US,D,20161220,000000,92.7966,93.9592,92.5546,93.9494,467835.58571875,0
+ARE.US,D,20161221,000000,94.1096,94.6299,92.236,92.2546,601633.03721862,0
+ARE.US,D,20161222,000000,92.1898,92.1898,90.4558,91.8347,463964.89893602,0
+ARE.US,D,20161223,000000,91.8544,92.6835,91.6881,92.5045,185483.87999653,0
+ARE.US,D,20161227,000000,92.6373,93.8126,92.3944,92.7868,305270.80775959,0
+ARE.US,D,20161228,000000,92.7406,93.2047,92.0875,92.5724,378915.52951777,0
+ARE.US,D,20161229,000000,92.712,94.3388,92.712,94.1874,677895.8357999,0
+ARE.US,D,20161230,000000,94.3555,95.705,94.0172,94.7715,648651.6635037,0
+ARE.US,D,20170103,000000,95.3755,95.6568,93.7477,94.2995,498200.19322235,0
+ARE.US,D,20170104,000000,94.4962,96.8852,94.4962,96.7062,604935.37256674,0
+ARE.US,D,20170105,000000,96.0118,96.7819,94.6299,96.3482,463026.45819516,0
+ARE.US,D,20170106,000000,96.0413,96.5508,95.6134,95.6754,553887.44979626,0
+ARE.US,D,20170109,000000,96.0699,96.2597,94.5611,94.6949,517828.1439291,0
+ARE.US,D,20170110,000000,94.5533,95.0195,93.8284,94.5237,405204.07100825,0
+ARE.US,D,20170111,000000,94.8847,95.2388,93.373,93.4575,573729.93029316,0
+ARE.US,D,20170112,000000,93.5697,94.9231,91.8445,93.2137,445687.1641598,0
+ARE.US,D,20170113,000000,93.1025,93.6061,92.7966,93.4103,274492.39160861,0
+ARE.US,D,20170117,000000,93.373,94.3939,92.9451,94.2513,426830.91066032,0
+ARE.US,D,20170118,000000,94.2336,95.1748,93.5608,94.6761,270244.49841759,0
+ARE.US,D,20170119,000000,94.5611,94.7519,92.8133,93.7378,408997.48639736,0
+ARE.US,D,20170120,000000,93.794,95.222,93.73,94.7815,519118.37285668,0
+ARE.US,D,20170123,000000,94.6103,97.3564,94.6103,96.7347,581924.76493167,0
+ARE.US,D,20170124,000000,96.8065,97.7675,96.8065,97.3032,604456.49327211,0
+ARE.US,D,20170125,000000,97.4055,97.493,96.4337,96.7151,312534.31875929,0
+ARE.US,D,20170126,000000,96.8016,97.6691,96.3482,96.6275,344101.71650821,0
+ARE.US,D,20170127,000000,96.8459,97.1862,95.4896,96.1849,507414.80691078,0
+ARE.US,D,20170130,000000,95.6853,95.9646,94.4687,95.6322,490379.51480555,0
+ARE.US,D,20170131,000000,95.2683,96.3285,93.9208,94.4962,825709.91140975,0
+ARE.US,D,20170201,000000,94.3477,95.0775,92.2448,92.3284,707348.43751308,0
+ARE.US,D,20170202,000000,92.712,93.0661,92.1898,92.9993,822894.58918716,0
+ARE.US,D,20170203,000000,93.8126,94.5611,93.0661,94.3477,929824.98047331,0
+ARE.US,D,20170206,000000,94.5611,96.1947,94.3939,96.0885,1220506.7457729,0
+ARE.US,D,20170207,000000,96.0787,97.2058,96.0787,96.5793,693456.87105329,0
+ARE.US,D,20170208,000000,96.6079,98.1285,95.9833,97.6789,781271.74297982,0
+ARE.US,D,20170209,000000,97.9022,98.453,97.4154,98.0399,730555.27381878,0
+ARE.US,D,20170210,000000,98.0005,98.1875,97.3957,97.5324,3096893.0805389,0
+ARE.US,D,20170213,000000,98.0301,98.0301,96.9718,97.4252,735619.60028706,0
+ARE.US,D,20170214,000000,97.1184,98.1383,96.3767,98.0399,1015372.5470346,0
+ARE.US,D,20170215,000000,97.855,98.3055,96.7249,98.2661,595190.02641165,0
+ARE.US,D,20170216,000000,98.4038,99.2398,98.2858,98.7776,571412.80521361,0
+ARE.US,D,20170217,000000,98.5808,99.2398,98.1087,99.2398,412929.1769119,0
+ARE.US,D,20170221,000000,99.1902,101.109,98.8464,101.04,569927.36434428,0
+ARE.US,D,20170222,000000,101.168,102.023,100.076,101.05,635492.14182551,0
+ARE.US,D,20170223,000000,101.433,101.885,100.656,101.384,799634.88298057,0
+ARE.US,D,20170224,000000,101.384,102.761,101.059,102.515,688540.98699905,0
+ARE.US,D,20170227,000000,102.613,103.145,102.131,102.731,704864.56889995,0
+ARE.US,D,20170228,000000,102.741,102.771,101.463,101.738,1171601.0707175,0
+ARE.US,D,20170301,000000,101.885,101.885,100.509,100.774,982065.5262005,0
+ARE.US,D,20170302,000000,100.617,100.941,98.9448,99.7812,663463.36958481,0
+ARE.US,D,20170303,000000,99.1714,100.381,98.1973,100.272,495943.05514574,0
+ARE.US,D,20170306,000000,99.8001,100.528,99.3181,100.214,459669.21948842,0
+ARE.US,D,20170307,000000,100.105,100.135,99.3875,99.9181,401757.36016154,0
+ARE.US,D,20170308,000000,99.4659,99.7416,98.6005,98.6497,605677.58463698,0
+ARE.US,D,20170309,000000,98.6398,99.1316,96.3089,96.9334,689545.51511603,0
+ARE.US,D,20170310,000000,91.9773,93.2511,91.8819,92.7966,6374098.9580754,0
+ARE.US,D,20170313,000000,93.1665,93.8028,92.7022,93.0277,2460069.0239024,0
+ARE.US,D,20170314,000000,92.9451,92.9795,91.1452,92.236,1313931.9275673,0
+ARE.US,D,20170315,000000,92.4582,94.7047,92.1898,94.1588,1863152.5918808,0
+ARE.US,D,20170316,000000,93.969,94.4687,93.1575,93.7015,1324130.7347955,0
+ARE.US,D,20170317,000000,93.8126,94.8571,93.6916,94.0368,19283701.564552,0
+ARE.US,D,20170320,000000,94.1874,94.5237,93.3159,93.7841,1764370.2657055,0
+ARE.US,D,20170321,000000,94.7519,94.9515,93.8126,94.3939,1783727.7665346,0
+ARE.US,D,20170322,000000,94.8089,95.2034,93.3917,94.9801,964785.2024392,0
+ARE.US,D,20170323,000000,94.8287,96.2892,94.6487,95.584,666768.75511952,0
+ARE.US,D,20170324,000000,95.5938,96.0315,94.7421,94.9604,736893.56155283,0
+ARE.US,D,20170327,000000,94.329,95.106,92.9363,94.1588,1163264.9107669,0
+ARE.US,D,20170328,000000,94.271,94.6005,93.2137,94.3654,747080.16803461,0
+ARE.US,D,20170329,000000,94.1686,94.6299,93.7015,94.3477,597033.35584088,0
+ARE.US,D,20170330,000000,94.2247,94.7617,93.794,94.3477,439436.31510798,0
+ARE.US,D,20170331,000000,94.3654,95.1158,94.3192,94.9604,828157.1777838,0
+ARE.US,D,20170403,000000,94.6397,95.288,94.3752,95.1748,652342.38927762,0
+ARE.US,D,20170404,000000,95.1257,95.9922,95.1257,95.5742,863014.71013449,0
+ARE.US,D,20170405,000000,95.5938,96.1849,95.0293,95.346,894144.91447218,0
+ARE.US,D,20170406,000000,95.518,96.7151,95.0578,96.4053,987657.53494886,0
+ARE.US,D,20170407,000000,96.5321,96.836,95.8968,95.9351,1104922.9751308,0
+ARE.US,D,20170410,000000,96.002,97.1084,95.9056,96.8852,910531.5335626,0
+ARE.US,D,20170411,000000,96.9334,97.8451,96.4436,97.6298,715782.20343447,0
+ARE.US,D,20170412,000000,97.5619,98.0497,97.3268,97.6298,540290.73470683,0
+ARE.US,D,20170413,000000,97.6298,98.2759,97.1184,97.5619,895569.35160972,0
+ARE.US,D,20170417,000000,97.6298,98.8956,97.6298,98.8858,809441.23286747,0
+ARE.US,D,20170418,000000,98.7776,99.2001,98.512,99.0923,588301.68836253,0
+ARE.US,D,20170419,000000,99.0628,99.692,98.9054,99.3677,674807.01351308,0
+ARE.US,D,20170420,000000,99.3677,99.692,98.6005,99.6136,929776.17748787,0
+ARE.US,D,20170421,000000,99.6037,99.7902,98.817,99.1612,917685.23784505,0
+ARE.US,D,20170424,000000,100.056,100.214,96.6767,97.2452,834997.72957634,0
+ARE.US,D,20170425,000000,97.3858,98.3841,97.2836,98.2268,631787.18184751,0
+ARE.US,D,20170426,000000,97.9613,98.394,97.2452,97.6012,808262.84411486,0
+ARE.US,D,20170427,000000,97.6494,98.2071,96.7151,97.0406,374784.56014603,0
+ARE.US,D,20170428,000000,96.8065,96.8065,95.8682,96.6865,540475.77935996,0
+ARE.US,D,20170501,000000,96.895,97.0898,96.1564,96.9246,501414.07315937,0
+ARE.US,D,20170502,000000,98.1677,99.3975,96.2499,98.4333,1026850.3991728,0
+ARE.US,D,20170503,000000,98.5808,98.5808,96.6373,97.3564,832635.8684268,0
+ARE.US,D,20170504,000000,96.7721,98.3448,96.5419,98.1776,751582.24344147,0
+ARE.US,D,20170505,000000,98.5218,99.2497,98.1087,98.6596,505169.86958053,0
+ARE.US,D,20170508,000000,98.748,99.2596,98.2661,98.571,825358.12322303,0
+ARE.US,D,20170509,000000,98.4628,98.8858,97.1764,97.5422,662859.43263999,0
+ARE.US,D,20170510,000000,97.2156,99.0628,97.1764,98.4038,557865.9098385,0
+ARE.US,D,20170511,000000,97.8353,99.1021,97.0898,98.8858,501050.08422628,0
+ARE.US,D,20170512,000000,98.7382,100.056,98.4727,99.5254,705780.64160581,0
+ARE.US,D,20170515,000000,99.5353,100.568,99.3181,99.5254,768611.43517353,0
+ARE.US,D,20170516,000000,99.8497,99.8695,98.7874,99.5155,1168862.0031596,0
+ARE.US,D,20170517,000000,99.3875,101.177,99.3875,100.115,969618.73145551,0
+ARE.US,D,20170518,000000,100.027,100.961,98.8956,100.597,866855.91178018,0
+ARE.US,D,20170519,000000,100.479,101.541,100.253,101.118,558499.33192036,0
+ARE.US,D,20170522,000000,101.433,101.945,101.05,101.305,434418.75816741,0
+ARE.US,D,20170523,000000,101.463,102.574,101.384,101.905,591223.76711576,0
+ARE.US,D,20170524,000000,101.866,102.318,101.591,101.62,595133.08959529,0
+ARE.US,D,20170525,000000,102.259,102.259,100.784,100.833,535253.85991785,0
+ARE.US,D,20170526,000000,100.912,101.148,100.499,100.754,353234.99188758,0
+ARE.US,D,20170530,000000,100.814,101.069,100.302,100.509,414699.30186296,0
+ARE.US,D,20170531,000000,100.814,101.02,99.4361,100.253,1698981.3823175,0
+ARE.US,D,20170601,000000,100.105,101.482,100.105,101.345,752428.16185577,0
+ARE.US,D,20170602,000000,102.043,103.391,101.817,103.135,927551.57473489,0
+ARE.US,D,20170605,000000,103.321,103.587,102.81,103.391,652109.55836791,0
+ARE.US,D,20170606,000000,103.499,103.705,101.699,101.876,720314.78070723,0
+ARE.US,D,20170607,000000,101.925,102.387,101.571,102.141,632169.47190012,0
+ARE.US,D,20170608,000000,102.259,102.633,100.646,101.856,617179.83826792,0
+ARE.US,D,20170609,000000,101.895,102.545,101.384,101.925,545235.08716925,0
+ARE.US,D,20170612,000000,102.073,102.259,101.404,101.905,1238436.7592778,0
+ARE.US,D,20170613,000000,101.758,102.181,101.522,101.974,793335.23094333,0
+ARE.US,D,20170614,000000,103.056,103.095,101.649,102.23,874504.76301907,0
+ARE.US,D,20170615,000000,101.955,102.859,101.807,102.171,1005728.8737658,0
+ARE.US,D,20170616,000000,102.249,102.387,101.286,101.286,2171412.5824986,0
+ARE.US,D,20170619,000000,101.453,102.485,101.423,102.338,1769931.7725879,0
+ARE.US,D,20170620,000000,102.584,102.653,100.666,102.476,791540.70449954,0
+ARE.US,D,20170621,000000,102.485,102.643,101.738,102.289,772023.57723889,0
+ARE.US,D,20170622,000000,102.387,104.492,101.709,103.784,1375127.8211227,0
+ARE.US,D,20170623,000000,103.735,104.187,103.391,103.617,1933291.6325182,0
+ARE.US,D,20170626,000000,103.961,104.295,103.499,104.217,1081738.5068602,0
+ARE.US,D,20170627,000000,103.863,105.063,103.745,104.483,927887.09525979,0
+ARE.US,D,20170628,000000,104.973,105.171,104.138,104.305,824384.09697195,0
+ARE.US,D,20170629,000000,103.892,104.275,102.623,102.977,740947.25953095,0
+ARE.US,D,20170630,000000,103.184,104.777,102.977,104.256,910318.0205013,0
+ARE.US,D,20170703,000000,104.709,104.846,103.587,104.669,337145.25762525,0
+ARE.US,D,20170705,000000,104.669,105.299,103.873,104.147,622335.67033391,0
+ARE.US,D,20170706,000000,104.049,104.305,102.24,102.24,513740.89389848,0
+ARE.US,D,20170707,000000,102.24,102.663,101.866,102.574,452172.87757903,0
+ARE.US,D,20170710,000000,102.741,103.273,101.443,101.443,424860.49012317,0
+ARE.US,D,20170711,000000,101.64,102.309,100.538,101.974,505916.14856623,0
+ARE.US,D,20170712,000000,102.653,103.705,102.299,103.027,530605.37555467,0
+ARE.US,D,20170713,000000,103.135,103.391,102.633,102.741,365102.25118046,0
+ARE.US,D,20170714,000000,102.781,103.911,102.781,103.863,315549.93656794,0
+ARE.US,D,20170717,000000,103.843,104.915,102.505,104.817,373654.97437887,0
+ARE.US,D,20170718,000000,104.827,104.955,103.882,104.453,447677.91927421,0
+ARE.US,D,20170719,000000,104.629,105.731,104.403,105.653,397094.64159426,0
+ARE.US,D,20170720,000000,105.643,106.587,105.525,105.633,638102.0848177,0
+ARE.US,D,20170721,000000,105.593,106.273,104.256,104.709,857679.93378855,0
+ARE.US,D,20170724,000000,104.699,104.993,104.285,104.295,911608.24942888,0
+ARE.US,D,20170725,000000,104.551,104.865,103.656,103.961,502750.05488579,0
+ARE.US,D,20170726,000000,104.099,104.817,103.499,104.541,378458.00152927,0
+ARE.US,D,20170727,000000,104.256,104.827,103.519,104.571,474856.0985201,0
+ARE.US,D,20170728,000000,104.551,104.993,103.981,104.197,441582.6297385,0
+ARE.US,D,20170731,000000,104.501,104.955,103.833,104.925,539830.15653174,0
+ARE.US,D,20170801,000000,105.289,107.207,104.285,104.709,622637.63880632,0
+ARE.US,D,20170802,000000,104.315,104.973,103.873,104.295,360558.4898902,0
+ARE.US,D,20170803,000000,104.138,105.437,103.429,104.501,449208.09621353,0
+ARE.US,D,20170804,000000,104.709,105.761,104.079,104.374,403803.01863458,0
+ARE.US,D,20170807,000000,104.413,104.473,103.439,104.345,383321.01568263,0
+ARE.US,D,20170808,000000,103.823,104.689,103.627,104.374,427387.06134857,0
+ARE.US,D,20170809,000000,104.355,105.053,104.197,104.551,322144.43997556,0
+ARE.US,D,20170810,000000,104.364,104.473,103.499,103.735,407800.79652521,0
+ARE.US,D,20170811,000000,103.557,104.187,103.017,103.439,342911.12700925,0
+ARE.US,D,20170814,000000,103.882,105.673,103.882,105.337,404923.45384197,0
+ARE.US,D,20170815,000000,105.083,105.259,104.483,105.111,455902.23904975,0
+ARE.US,D,20170816,000000,105.327,105.731,105.023,105.485,433634.86021378,0
+ARE.US,D,20170817,000000,105.446,106.125,105.259,105.269,397679.26069068,0
+ARE.US,D,20170818,000000,105.033,105.033,103.331,103.833,645552.67392824,0
+ARE.US,D,20170821,000000,104.089,104.875,103.774,104.777,688095.65975691,0
+ARE.US,D,20170822,000000,104.747,105.121,103.685,103.882,740900.49000324,0
+ARE.US,D,20170823,000000,103.853,104.865,103.567,104.669,838155.68942587,0
+ARE.US,D,20170824,000000,104.905,105.869,104.689,104.945,1481624.0691843,0
+ARE.US,D,20170825,000000,105.485,105.573,104.275,104.275,560534.82310476,0
+ARE.US,D,20170828,000000,104.453,104.591,102.899,103.233,892378.85643656,0
+ARE.US,D,20170829,000000,103.292,103.941,102.653,102.663,814418.12065351,0
+ARE.US,D,20170830,000000,102.603,103.715,101.994,103.321,1053303.6507392,0
+ARE.US,D,20170831,000000,103.587,105.417,103.42,104.973,1195327.4554723,0
+ARE.US,D,20170901,000000,105.023,105.515,104.501,104.973,442127.59640924,0
+ARE.US,D,20170905,000000,105.073,105.593,103.833,104.246,915542.99013,0
+ARE.US,D,20170906,000000,104.659,105.427,103.547,104.187,709252.77067411,0
+ARE.US,D,20170907,000000,104.285,104.935,103.587,103.921,608041.47924424,0
+ARE.US,D,20170908,000000,103.853,104.217,102.456,103.292,1345069.249007,0
+ARE.US,D,20170911,000000,103.833,104.531,103.685,104.157,1060795.9257331,0
+ARE.US,D,20170912,000000,104.335,104.885,103.311,103.833,674242.72899393,0
+ARE.US,D,20170913,000000,103.637,103.931,102.859,103.351,1012566.3753717,0
+ARE.US,D,20170914,000000,103.331,104.757,103.027,104.551,766676.6001466,0
+ARE.US,D,20170915,000000,104.285,104.777,103.646,104.295,2578600.2915193,0
+ARE.US,D,20170918,000000,104.295,104.747,103.735,104.217,992681.19226261,0
+ARE.US,D,20170919,000000,104.217,104.355,103.056,103.833,862471.77692146,0
+ARE.US,D,20170920,000000,103.833,104.443,102.623,103.282,621897.46019381,0
+ARE.US,D,20170921,000000,103.41,103.823,102.731,103.273,1023291.8481511,0
+ARE.US,D,20170922,000000,103.479,103.921,101.895,102.161,931237.21686449,0
+ARE.US,D,20170925,000000,102.348,103.331,102.122,102.81,994465.55141777,0
+ARE.US,D,20170926,000000,102.899,103.253,102.485,103.105,553824.41260673,0
+ARE.US,D,20170927,000000,102.653,103.105,101.276,101.718,724086.84479022,0
+ARE.US,D,20170928,000000,101.964,102.584,101.354,102.407,525751.51196109,0
+ARE.US,D,20170929,000000,102.387,103.745,102.122,103.695,885143.81384505,0
+ARE.US,D,20171002,000000,103.892,104.443,103.331,103.499,678968.48475072,0
+ARE.US,D,20171003,000000,103.735,104.119,103.223,103.656,632121.68564354,0
+ARE.US,D,20171004,000000,103.715,104.767,103.381,104.61,526399.16824704,0
+ARE.US,D,20171005,000000,104.719,105.367,104.689,104.945,291361.95690912,0
+ARE.US,D,20171006,000000,104.521,105.141,103.429,104.993,432982.12028352,0
+ARE.US,D,20171009,000000,104.935,105.653,104.837,105.437,533613.87626129,0
+ARE.US,D,20171010,000000,105.643,106.213,105.407,106.173,707396.22376966,0
+ARE.US,D,20171011,000000,106.439,107.099,106.125,106.803,523603.16387286,0
+ARE.US,D,20171012,000000,106.853,107.757,106.783,107.737,537585.21920149,0
+ARE.US,D,20171013,000000,108.357,108.416,107.344,107.777,560734.10196197,0
+ARE.US,D,20171016,000000,107.619,108.525,107.236,107.639,607487.36201372,0
+ARE.US,D,20171017,000000,107.335,108.2,107.236,108.19,764474.3654286,0
+ARE.US,D,20171018,000000,107.728,108.072,106.971,107.383,663871.07785901,0
+ARE.US,D,20171019,000000,107.679,107.679,106.587,107.531,675313.34448702,0
+ARE.US,D,20171020,000000,107.59,107.59,106.065,106.567,835437.97317417,0
+ARE.US,D,20171023,000000,106.863,107.069,106.125,106.301,428025.56707474,0
+ARE.US,D,20171024,000000,106.173,106.872,105.859,106.41,486377.66999945,0
+ARE.US,D,20171025,000000,106.282,107,105.781,106.361,639435.01635754,0
+ARE.US,D,20171026,000000,106.99,106.99,105.495,106.115,534968.15910725,0
+ARE.US,D,20171027,000000,105.987,107.207,105.977,106.489,563540.27362478,0
+ARE.US,D,20171030,000000,106.518,106.557,105.663,106.105,469087.17894953,0
+ARE.US,D,20171031,000000,105.731,108.249,105.191,108.062,721883.59334336,0
+ARE.US,D,20171101,000000,108.672,109.597,108.033,109.134,723659.81866762,0
+ARE.US,D,20171102,000000,109.115,109.823,108.515,108.593,583644.05343957,0
+ARE.US,D,20171103,000000,108.072,109.685,107.433,109.223,475266.8569809,0
+ARE.US,D,20171106,000000,109.124,110.285,109.124,109.547,519793.48082193,0
+ARE.US,D,20171107,000000,109.587,110.384,109.115,109.892,692165.62539685,0
+ARE.US,D,20171108,000000,109.606,110.61,109.606,110.029,421975.01360902,0
+ARE.US,D,20171109,000000,109.744,110.354,109.39,109.931,380595.16560001,0
+ARE.US,D,20171110,000000,109.449,110.432,109.449,110.403,349083.68793857,0
+ARE.US,D,20171113,000000,110.728,110.786,109.872,110.374,654299.59233955,0
+ARE.US,D,20171114,000000,110.285,110.541,109.724,110.059,572601.36125486,0
+ARE.US,D,20171115,000000,110.02,110.029,107.846,107.993,749503.03291595,0
+ARE.US,D,20171116,000000,108.023,110.256,108.023,110,645682.81522275,0
+ARE.US,D,20171117,000000,109.518,110.029,109.006,110.02,1499105.7052605,0
+ARE.US,D,20171120,000000,109.951,110.55,109.538,110.039,594608.45750181,0
+ARE.US,D,20171121,000000,110.364,111.574,110.108,111.544,603822.05446139,0
+ARE.US,D,20171122,000000,111.042,111.849,110.668,110.668,415328.65702937,0
+ARE.US,D,20171124,000000,110.718,111.21,110.452,110.531,181646.74526629,0
+ARE.US,D,20171127,000000,110.895,111.495,110.492,110.895,401141.22247035,0
+ARE.US,D,20171128,000000,110.816,111.475,109.459,109.724,757862.57763032,0
+ARE.US,D,20171129,000000,109.665,110.806,108.023,110.688,798159.60939987,0
+ARE.US,D,20171130,000000,110.492,111.15,110.295,110.767,1179559.0075308,0
+ARE.US,D,20171201,000000,111.2,112.488,110.649,112.164,1026510.8117325,0
+ARE.US,D,20171204,000000,113.314,113.708,112.458,112.478,960863.67921331,0
+ARE.US,D,20171205,000000,112.448,112.636,109.577,109.852,1466728.9913364,0
+ARE.US,D,20171206,000000,110.167,110.747,109.557,110.59,729488.72524113,0
+ARE.US,D,20171207,000000,110.659,111.849,110.157,111.731,957850.09486237,0
+ARE.US,D,20171208,000000,112.232,113.412,111.78,113.334,684292.07707916,0
+ARE.US,D,20171211,000000,113.512,113.786,112.99,113.472,513831.38276732,0
+ARE.US,D,20171212,000000,113.432,114.81,112.764,114.554,904814.46716406,0
+ARE.US,D,20171213,000000,114.366,115.242,114.21,114.357,892285.31738114,0
+ARE.US,D,20171214,000000,114.702,115.448,114.376,114.957,699430.1531254,0
+ARE.US,D,20171215,000000,115.547,115.95,114.986,115.812,1582968.5520953,0
+ARE.US,D,20171218,000000,115.872,117.072,115.872,116.826,588480.63264247,0
+ARE.US,D,20171219,000000,117.131,117.131,114.308,114.721,791614.92570656,0
+ARE.US,D,20171220,000000,114.426,115.104,112.114,112.114,2665787.8417371,0
+ARE.US,D,20171221,000000,112.124,112.803,111.75,112.292,502972.71850686,0
+ARE.US,D,20171222,000000,112.714,113.246,112.164,112.852,325186.49273466,0
+ARE.US,D,20171226,000000,112.94,113.846,112.586,113.648,464135.70938507,0
+ARE.US,D,20171227,000000,114.14,114.73,113.846,114.416,638552.49570416,0
+ARE.US,D,20171228,000000,114.77,114.957,114.012,114.692,585149.82888618,0
+ARE.US,D,20171229,000000,114.73,115.026,114.426,114.622,425496.96239162,0
+ARE.US,D,20180102,000000,114.966,114.966,113.816,114.052,615690.33048313,0
+ARE.US,D,20180103,000000,114.248,114.366,113.166,113.492,535326.04766715,0
+ARE.US,D,20180104,000000,110.029,112.714,109.892,111.239,3098534.0809243,0
+ARE.US,D,20180105,000000,111.386,112.232,111.229,111.475,1225422.6298271,0
+ARE.US,D,20180108,000000,111.8,112.508,111.318,111.721,1047023.3165503,0
+ARE.US,D,20180109,000000,111.682,111.75,110.668,110.856,986815.68345002,0
+ARE.US,D,20180110,000000,110.836,110.836,109.262,109.97,1238879.0363334,0
+ARE.US,D,20180111,000000,110.55,111.062,109.656,109.803,957157.70250644,0
+ARE.US,D,20180112,000000,109.813,110.029,109.813,109.813,1847976.8968666,0
+ARE.US,D,20180116,000000,109.97,111.121,109.577,109.656,636019.82410558,0
+ARE.US,D,20180117,000000,110.098,110.728,109.046,110.138,1398107.9268919,0
+ARE.US,D,20180118,000000,110.108,110.511,109.331,110.039,742314.75985214,0
+ARE.US,D,20180119,000000,110.314,110.698,109.823,110.56,702744.68921989,0
+ARE.US,D,20180122,000000,110.57,111.76,110.029,111.76,841531.22925215,0
+ARE.US,D,20180123,000000,111.74,112.222,111.288,112.066,597056.74060473,0
+ARE.US,D,20180124,000000,111.839,112.272,110.511,111.141,640444.62811883,0
+ARE.US,D,20180125,000000,111.023,111.564,110.62,111.446,484738.70307175,0
+ARE.US,D,20180126,000000,111.702,111.839,110.187,110.993,416697.17407942,0
+ARE.US,D,20180129,000000,110.777,110.777,108.977,109.292,650225.55978415,0
+ARE.US,D,20180130,000000,110.088,110.708,108.269,110.384,828739.7634225,0
+ARE.US,D,20180131,000000,110.482,113.836,110.482,113.836,1055224.251562,0
+ARE.US,D,20180201,000000,113.836,114.465,109.842,109.911,967213.15096486,0
+ARE.US,D,20180202,000000,109.243,110.314,107.659,108.938,765873.38434456,0
+ARE.US,D,20180205,000000,108.77,109.213,105.043,105.219,970847.95665129,0
+ARE.US,D,20180206,000000,104.531,105.583,102.21,104.059,1198192.5974092,0
+ARE.US,D,20180207,000000,103.745,106.125,103.361,104.413,1097685.8990816,0
+ARE.US,D,20180208,000000,104.099,105.663,100.066,100.558,1214331.1346569,0
+ARE.US,D,20180209,000000,101.669,104.335,100.568,103.607,1091677.0314993,0
+ARE.US,D,20180212,000000,104.285,105.043,101.256,104.501,1049103.5438047,0
+ARE.US,D,20180213,000000,104.325,106.075,103.429,105.643,902893.86634121,0
+ARE.US,D,20180214,000000,104.747,105.731,103.469,105.377,568259.9290084,0
+ARE.US,D,20180215,000000,105.829,106.872,105.465,106.863,637734.02896917,0
+ARE.US,D,20180216,000000,106.981,108.131,106.853,107.639,656195.79166967,0
+ARE.US,D,20180220,000000,106.173,108.77,106.173,106.173,882422.03067789,0
+ARE.US,D,20180221,000000,105.829,106.4,103.843,103.951,775710.23609736,0
+ARE.US,D,20180222,000000,104.501,106.027,104.483,105.289,587802.47449062,0
+ARE.US,D,20180223,000000,105.771,107.649,105.495,107.639,312122.54356963,0
+ARE.US,D,20180226,000000,108.121,108.328,106.813,108.308,351994.5826743,0
+ARE.US,D,20180227,000000,108.101,108.446,105.731,106.055,619209.22907914,0
+ARE.US,D,20180228,000000,106.479,108.19,106.459,106.479,966455.68796167,0
+ARE.US,D,20180301,000000,106.027,108.053,105.515,107.6,744985.70657614,0
+ARE.US,D,20180302,000000,107.305,108.583,106.311,108.397,583560.68167279,0
+ARE.US,D,20180305,000000,107.737,110.452,107.541,109.705,705053.68046852,0
+ARE.US,D,20180306,000000,109.646,110.393,108.131,110.059,671572.79899879,0
+ARE.US,D,20180307,000000,109.675,110.796,109.498,110.413,536030.64076944,0
+ARE.US,D,20180308,000000,110.738,110.934,109.616,110.275,442158.09827514,0
+ARE.US,D,20180309,000000,110.816,110.954,109.292,110.59,537711.29358055,0
+ARE.US,D,20180312,000000,110.56,111.072,110.108,110.629,814091.75068838,0
+ARE.US,D,20180313,000000,110.816,111.908,110.324,111.082,500724.73099002,0
+ARE.US,D,20180314,000000,111.328,111.76,110.098,110.934,668466.6923213,0
+ARE.US,D,20180315,000000,111.111,111.908,110.836,111.544,497568.80459822,0
+ARE.US,D,20180316,000000,111.21,112.852,110.954,112.557,1445839.2801102,0
+ARE.US,D,20180319,000000,112.566,112.754,111.023,111.682,558569.48621193,0
+ARE.US,D,20180320,000000,111.79,112.538,110.521,110.924,707854.76848702,0
+ARE.US,D,20180321,000000,110.934,110.954,109.233,110.029,415846.17202082,0
+ARE.US,D,20180322,000000,109.518,110.442,107.118,107.246,1209530.1409643,0
+ARE.US,D,20180323,000000,107.137,107.492,103.627,104.099,1103966.2332704,0
+ARE.US,D,20180326,000000,105.091,106.509,104.256,106.291,871411.8738168,0
+ARE.US,D,20180327,000000,106.745,108.938,104.973,107.059,1117740.8759109,0
+ARE.US,D,20180328,000000,107.669,109.498,107.619,109.262,498976.97407394,0
+ARE.US,D,20180329,000000,109.459,110.6,108.957,110.442,668248.09561568,0
+ARE.US,D,20180402,000000,110.403,110.649,106.627,107.679,812281.97331164,0
+ARE.US,D,20180403,000000,107.905,108.987,107.137,108.613,680176.35864037,0
+ARE.US,D,20180404,000000,108.151,110.118,107.492,110.029,576610.323163,0
+ARE.US,D,20180405,000000,110.275,110.275,108.377,108.908,614208.95652925,0
+ARE.US,D,20180406,000000,109.243,109.439,107.619,107.944,516007.18253486,0
+ARE.US,D,20180409,000000,108.033,108.544,107.137,107.305,709689.96408535,0
+ARE.US,D,20180410,000000,107.895,107.983,107.089,107.6,630884.32661687,0
+ARE.US,D,20180411,000000,107.295,107.895,107.059,107.069,603158.13051363,0
+ARE.US,D,20180412,000000,107.315,107.315,106.183,106.813,732382.3355862,0
+ARE.US,D,20180413,000000,107.049,107.993,106.577,107.925,443717.76035151,0
+ARE.US,D,20180416,000000,108.259,109.193,107.836,108.692,408285.77619303,0
+ARE.US,D,20180417,000000,108.957,110.856,108.485,109.862,514085.56498315,0
+ARE.US,D,20180418,000000,110.029,110.786,109.774,109.921,512778.05166489,0
+ARE.US,D,20180419,000000,109.646,109.646,107.118,107.935,402825.9421969,0
+ARE.US,D,20180420,000000,108.18,108.485,107.128,107.265,596427.38543833,0
+ARE.US,D,20180423,000000,107.335,107.993,106.872,107.325,362190.33971586,0
+ARE.US,D,20180424,000000,107.629,108.19,106.843,107.561,475219.07072432,0
+ARE.US,D,20180425,000000,107.344,108.043,106.853,107.737,465201.24123385,0
+ARE.US,D,20180426,000000,107.983,109.823,107.737,109.036,517553.62713599,0
+ARE.US,D,20180427,000000,108.987,110.826,108.938,110.423,444653.15090578,0
+ARE.US,D,20180430,000000,110.777,110.777,109.715,110.138,743296.91993414,0
+ARE.US,D,20180501,000000,111.072,115.419,110.216,114.436,1384508.161616,0
+ARE.US,D,20180502,000000,113.846,114.012,111.74,112.812,1199378.1032639,0
+ARE.US,D,20180503,000000,112.488,112.852,111.466,112.066,815836.45741786,0
+ARE.US,D,20180504,000000,112.066,113.984,111.554,113.658,514807.44247612,0
+ARE.US,D,20180507,000000,114.239,114.986,113.462,114.76,514408.88476169,0
+ARE.US,D,20180508,000000,114.13,114.288,113.108,113.462,702950.06845028,0
+ARE.US,D,20180509,000000,113.738,114.868,113.384,114.8,358091.90566775,0
+ARE.US,D,20180510,000000,114.947,115.41,113.904,114.406,505106.832391,0
+ARE.US,D,20180511,000000,114.602,114.938,113.148,113.226,751442.9515872,0
+ARE.US,D,20180514,000000,113.334,113.502,111.721,112.272,689289.29944246,0
+ARE.US,D,20180515,000000,111.918,111.918,109.469,109.774,723663.88558307,0
+ARE.US,D,20180516,000000,110.039,110.256,108.269,108.446,955396.72811514,0
+ARE.US,D,20180517,000000,108.446,108.839,107.551,107.639,583772.16127636,0
+ARE.US,D,20180518,000000,107.6,107.807,106.636,107.197,914838.3970277,0
+ARE.US,D,20180521,000000,107.915,109.469,106.783,109.134,798550.03328338,0
+ARE.US,D,20180522,000000,109.036,109.656,108.623,109.469,727202.10202749,0
+ARE.US,D,20180523,000000,109.459,111.672,109.124,111.239,570050.38853674,0
+ARE.US,D,20180524,000000,111.396,111.396,108.711,109.479,885214.98486548,0
+ARE.US,D,20180525,000000,109.567,109.911,109.016,109.203,692960.70736799,0
+ARE.US,D,20180529,000000,108.839,110.039,108.485,109.99,1161164.3489352,0
+ARE.US,D,20180530,000000,110.187,111.603,109.675,110.816,1333045.4134692,0
+ARE.US,D,20180531,000000,110.216,110.954,109.97,110.462,1534021.1911564,0
+ARE.US,D,20180601,000000,110.747,111.21,109.813,111.032,1024024.9096616,0
+ARE.US,D,20180604,000000,111.456,112.616,111.2,112.488,621043.40794861,0
+ARE.US,D,20180605,000000,112.714,113.246,111.603,111.957,669313.62746446,0
+ARE.US,D,20180606,000000,111.564,112.046,111.072,111.702,870839.45546674,0
+ARE.US,D,20180607,000000,112.134,112.174,110.777,111.721,637132.12548208,0
+ARE.US,D,20180608,000000,111.622,112.764,111.141,112.468,676785.56788113,0
+ARE.US,D,20180611,000000,112.576,112.576,110.236,110.767,973948.97968447,0
+ARE.US,D,20180612,000000,110.55,112.478,110.55,112.124,688285.78805435,0
+ARE.US,D,20180613,000000,112.104,112.586,110.541,111.15,991845.44113694,0
+ARE.US,D,20180614,000000,111.426,113.354,110.954,112.882,678397.08312952,0
+ARE.US,D,20180615,000000,113.118,113.708,112.685,113.048,1656844.0713054,0
+ARE.US,D,20180618,000000,112.4,113.078,110.728,111.78,880428.22537689,0
+ARE.US,D,20180619,000000,111.396,112.232,111.15,111.74,859356.5196842,0
+ARE.US,D,20180620,000000,111.544,112.498,111.141,111.948,809441.23286747,0
+ARE.US,D,20180621,000000,112.026,112.094,110.924,111.79,771387.10497044,0
+ARE.US,D,20180622,000000,112.272,112.646,111.485,112.36,1479985.1022566,0
+ARE.US,D,20180625,000000,112.576,112.576,110.767,111.367,1001607.0549539,0
+ARE.US,D,20180626,000000,111.584,111.81,111.052,111.052,662107.05328112,0
+ARE.US,D,20180627,000000,111.328,111.554,110.354,110.384,808518.04305956,0
+ARE.US,D,20180628,000000,110.62,112.714,110.55,112.557,777587.11757908,0
+ARE.US,D,20180629,000000,112.272,113.638,111.396,112.4,1061660.1452669,0
+ARE.US,D,20180702,000000,112.144,112.714,109.99,111.967,609198.51669072,0
+ARE.US,D,20180703,000000,112.026,113.6,111.642,112.842,358739.56195369,0
+ARE.US,D,20180705,000000,112.96,113.866,112.518,113.708,926003.09667603,0
+ARE.US,D,20180706,000000,113.944,114.662,113.394,113.728,539151.99837989,0
+ARE.US,D,20180709,000000,114.21,114.494,113.354,114.22,863310.57823372,0
+ARE.US,D,20180710,000000,114.002,114.366,113.314,113.462,624439.28235216,0
+ARE.US,D,20180711,000000,113.246,114.918,113.246,114.062,825084.6231588,0
+ARE.US,D,20180712,000000,114.357,114.366,113.394,113.974,1211530.0466384,0
+ARE.US,D,20180713,000000,114.052,114.711,113.786,113.954,556301.16411782,0
+ARE.US,D,20180716,000000,113.58,113.668,112.518,113.118,556587.88165728,0
+ARE.US,D,20180717,000000,113.236,113.412,111.868,112.046,558910.09038115,0
+ARE.US,D,20180718,000000,111.878,112.566,111.032,111.928,560701.56663834,0
+ARE.US,D,20180719,000000,111.682,113.728,111.396,113.078,424722.21499776,0
+ARE.US,D,20180720,000000,112.714,112.872,110.659,111.082,493576.11035189,0
+ARE.US,D,20180723,000000,110.964,111.357,109.528,110.059,629820.82822581,0
+ARE.US,D,20180724,000000,110.118,110.118,109.124,109.469,546660.54103564,0
+ARE.US,D,20180725,000000,109.341,110.462,109.095,109.882,353162.80413828,0
+ARE.US,D,20180726,000000,110.118,110.6,109.469,109.842,389039.09881003,0
+ARE.US,D,20180727,000000,110.305,110.305,108.888,109.174,635521.62696255,0
+ARE.US,D,20180730,000000,109.124,109.518,108.357,109.429,690370.08222419,0
+ARE.US,D,20180731,000000,110.324,114.366,109.528,113.52,1613525.321354,0
+ARE.US,D,20180801,000000,112.43,114.366,111.76,114.19,762127.75521202,0
+ARE.US,D,20180802,000000,113.502,114.229,112.203,112.282,743860.18772442,0
+ARE.US,D,20180803,000000,112.282,113.56,111.78,113.54,481689.53321061,0
+ARE.US,D,20180806,000000,113.57,114.357,113.118,114.229,636870.8261642,0
+ARE.US,D,20180807,000000,113.894,113.894,113.068,113.56,446972.30944305,0
+ARE.US,D,20180808,000000,113.738,113.993,112.912,113,293847.85897999,0
+ARE.US,D,20180809,000000,112.803,113.118,112.439,112.685,368214.45823114,0
+ARE.US,D,20180810,000000,112.43,112.892,111.386,111.554,462337.11602582,0
+ARE.US,D,20180813,000000,111.642,112.085,110.62,110.639,561186.54630616,0
+ARE.US,D,20180814,000000,110.728,111.239,109.724,110.895,664609.2230138,0
+ARE.US,D,20180815,000000,110.974,113.058,110.914,112.912,520827.49407594,0
+ARE.US,D,20180816,000000,112.714,114.947,112.714,114.593,659341.55077284,0
+ARE.US,D,20180817,000000,114.554,115.626,114.318,115.596,486576.94885666,0
+ARE.US,D,20180820,000000,116.196,116.196,114.258,114.416,495444.8580027,0
+ARE.US,D,20180821,000000,113.904,114.829,113.246,113.384,580221.74408558,0
+ARE.US,D,20180822,000000,113.314,113.658,111.938,112.714,587187.3535283,0
+ARE.US,D,20180823,000000,112.902,113.728,112.566,112.714,390293.7422274,0
+ARE.US,D,20180824,000000,112.606,113.128,111.888,112.822,440940.05709687,0
+ARE.US,D,20180827,000000,113.148,113.186,111.858,112.566,493113.49871907,0
+ARE.US,D,20180828,000000,112.508,114.436,112.174,114.366,472475.93625103,0
+ARE.US,D,20180829,000000,114.612,114.75,113.658,114.111,515782.48545606,0
+ARE.US,D,20180830,000000,114.19,114.386,113.058,113.432,799270.8940475,0
+ARE.US,D,20180831,000000,113.56,114.504,113.492,114.366,603093.05986637,0
+ARE.US,D,20180904,000000,114.102,114.298,112.046,112.222,511477.65544869,0
+ARE.US,D,20180905,000000,111.8,113.816,111.386,113.59,990874.46507246,0
+ARE.US,D,20180906,000000,113.846,114.928,113.58,114.593,1293995.9080149,0
+ARE.US,D,20180907,000000,114.042,114.258,112.734,112.842,594927.71036491,0
+ARE.US,D,20180910,000000,113.62,114.494,113.334,113.472,410517.49604806,0
+ARE.US,D,20180911,000000,112.94,114.248,112.882,114.002,489118.77101501,0
+ARE.US,D,20180912,000000,114.052,114.14,113.61,113.698,340843.10050121,0
+ARE.US,D,20180913,000000,114.042,114.347,113.482,114.052,623301.56275408,0
+ARE.US,D,20180914,000000,113.718,113.776,112.174,113.148,443802.14884716,0
+ARE.US,D,20180917,000000,113.186,113.806,112.33,113.648,790809.67644679,0
+ARE.US,D,20180918,000000,113.638,113.944,112.37,112.794,396088.08001956,0
+ARE.US,D,20180919,000000,112.97,113.294,111.386,111.76,506296.40516111,0
+ARE.US,D,20180920,000000,111.79,112.714,111.2,112.468,521751.70061272,0
+ARE.US,D,20180921,000000,112.272,114.19,112.085,112.97,1666325.067956,0
+ARE.US,D,20180924,000000,112.675,113.294,110.138,110.777,445874.24227064,0
+ARE.US,D,20180925,000000,110.757,111.102,109.341,109.793,683510.21258326,0
+ARE.US,D,20180926,000000,109.833,110.324,108.928,109.056,799058.39771505,0
+ARE.US,D,20180927,000000,109.626,111.21,109.321,110.167,668249.11234455,0
+ARE.US,D,20180928,000000,110.285,113.01,110.285,112.921,883166.27620585,0
+ARE.US,D,20181001,000000,112.557,113.148,110.56,110.738,752049.93871861,0
+ARE.US,D,20181002,000000,110.836,111.2,110.108,110.767,400882.97333907,0
+ARE.US,D,20181003,000000,110.767,111.731,109.459,110.413,568634.08523011,0
+ARE.US,D,20181004,000000,109.941,110.403,108.682,110.098,449938.10753741,0
+ARE.US,D,20181005,000000,110.256,111.15,110.088,110.314,560101.69660897,0
+ARE.US,D,20181008,000000,110.462,113.226,110.403,112.538,949883.00748925,0
+ARE.US,D,20181009,000000,112.35,113.118,111.229,113.078,904016.33500634,0
+ARE.US,D,20181010,000000,112.566,113.904,111.938,111.948,807311.18589877,0
+ARE.US,D,20181011,000000,112.203,112.212,107.335,107.541,1184030.5810718,0
+ARE.US,D,20181012,000000,108.377,109.056,107.029,107.747,971354.28762523,0
+ARE.US,D,20181015,000000,107.275,110.442,107.275,108.672,716145.17563869,0
+ARE.US,D,20181016,000000,109.095,111.17,108.613,110.806,653132.38760443,0
+ARE.US,D,20181017,000000,110.728,111.082,109.164,110.029,696917.81610409,0
+ARE.US,D,20181018,000000,109.99,111.21,109.016,109.341,486257.69599358,0
+ARE.US,D,20181019,000000,109.469,110.324,109.233,109.902,717833.96228069,0
+ARE.US,D,20181022,000000,110.098,110.502,108.18,108.239,647096.06834279,0
+ARE.US,D,20181023,000000,107.659,110.472,107.344,109.98,673066.37369904,0
+ARE.US,D,20181024,000000,109.774,111.74,109.508,110.639,516121.05616756,0
+ARE.US,D,20181025,000000,110.718,112.43,110.108,111.908,452288.78466945,0
+ARE.US,D,20181026,000000,111.288,111.613,108.19,108.701,498798.02979399,0
+ARE.US,D,20181029,000000,109.518,110.786,109.361,110.59,493958.4004045,0
+ARE.US,D,20181030,000000,111.524,115.203,109.134,111.268,963035.41206539,0
+ARE.US,D,20181031,000000,111.544,111.662,109.095,109.724,1027604.8119894,0
+ARE.US,D,20181101,000000,110.088,111.072,109.429,109.784,840822.5692344,0
+ARE.US,D,20181102,000000,109.784,110.039,106.745,107.826,731559.80193575,0
+ARE.US,D,20181105,000000,108.239,110.462,108.239,110.039,842405.61607462,0
+ARE.US,D,20181106,000000,110.187,111.504,109.803,110.639,521836.08910838,0
+ARE.US,D,20181107,000000,110.934,112.606,110.334,112.498,481875.59459259,0
+ARE.US,D,20181108,000000,112.085,112.97,111.278,112.302,323636.99794694,0
+ARE.US,D,20181109,000000,112.252,112.764,111.308,111.731,639423.83234004,0
+ARE.US,D,20181112,000000,111.74,113.148,111.062,111.249,417895.8974093,0
+ARE.US,D,20181113,000000,111.495,111.711,109.882,110.708,650253.01146346,0
+ARE.US,D,20181114,000000,111.288,111.603,110.531,111.17,561235.34929159,0
+ARE.US,D,20181115,000000,110.492,110.492,108.475,109.38,474265.37905051,0
+ARE.US,D,20181116,000000,108.967,110.285,108.82,110.265,763222.77219784,0
+ARE.US,D,20181119,000000,110.59,111.416,109.036,109.597,779443.66448354,0
+ARE.US,D,20181120,000000,109.488,110.039,108.033,108.397,885693.86416011,0
+ARE.US,D,20181121,000000,108.357,110.472,108.141,109.469,573095.49148244,0
+ARE.US,D,20181123,000000,109.37,109.764,108.397,109.144,139959.84514056,0
+ARE.US,D,20181126,000000,109.833,110.757,109.056,110.206,452063.07086179,0
+ARE.US,D,20181127,000000,110.108,110.216,108.77,109.98,576588.97185687,0
+ARE.US,D,20181128,000000,110,111.524,109.97,111.524,571609.03388424,0
+ARE.US,D,20181129,000000,111.318,111.318,109.813,109.862,762258.91323539,0
+ARE.US,D,20181130,000000,110.482,112.448,110.088,111.77,1533852.4141651,0
+ARE.US,D,20181203,000000,113.088,113.138,111.74,113.02,909443.63367883,0
+ARE.US,D,20181204,000000,113.108,113.432,110.728,110.885,853022.2988656,0
+ARE.US,D,20181206,000000,110.826,114.13,109.056,114.082,1408984.8922719,0
+ARE.US,D,20181207,000000,113.836,114.406,112.38,113.276,909960.13194141,0
+ARE.US,D,20181210,000000,113.314,113.786,111.318,112.892,889434.40964834,0
+ARE.US,D,20181211,000000,113.344,114.642,111.78,111.888,1045836.7939668,0
+ARE.US,D,20181212,000000,112.754,113.276,108.711,108.879,874221.09566621,0
+ARE.US,D,20181213,000000,109.223,111.711,109.223,110.432,819457.02890022,0
+ARE.US,D,20181214,000000,110.452,110.668,108.652,109.98,883009.6999609,0
+ARE.US,D,20181217,000000,110.374,111.239,106.027,106.607,1348105.201393,0
+ARE.US,D,20181218,000000,107.108,108.662,106.872,107.944,861469.28226222,0
+ARE.US,D,20181219,000000,108.171,109.046,106.941,107.659,1205447.9745779,0
+ARE.US,D,20181220,000000,107.649,107.935,104.965,105.417,1018421.7168958,0
+ARE.US,D,20181221,000000,105.593,106.705,103.41,103.528,2000282.8805947,0
+ARE.US,D,20181224,000000,103.577,103.656,98.876,99.0136,500496.98372463,0
+ARE.US,D,20181226,000000,99.5055,102.318,97.8923,102.299,709737.75034193,0
+ARE.US,D,20181227,000000,101.541,102.869,99.5353,102.791,732651.76873498,0
+ARE.US,D,20181228,000000,103.774,104.089,101.423,103.155,1029493.8942175,0
+ARE.US,D,20181231,000000,103.203,104.355,102.073,104.335,746559.60285658,0
+ARE.US,D,20190102,000000,103.449,103.449,100.184,100.823,601639.1375918,0
+ARE.US,D,20190103,000000,100.814,103.292,100.597,101.669,894381.81229734,0
+ARE.US,D,20190104,000000,102.387,103.981,102.161,102.712,757624.6630763,0
+ARE.US,D,20190107,000000,102.761,104.453,102.761,103.331,703546.88829306,0
+ARE.US,D,20190108,000000,103.813,106.065,103.813,105.741,1075760.1411437,0
+ARE.US,D,20190109,000000,106.007,106.449,104.837,106.183,870775.40154835,0
+ARE.US,D,20190110,000000,106.095,108.397,105.515,108.269,685576.20563355,0
+ARE.US,D,20190111,000000,108.161,109.075,107.285,108.947,775332.0129602,0
+ARE.US,D,20190114,000000,108.603,108.81,107.639,107.915,756690.28925089,0
+ARE.US,D,20190115,000000,108.082,109.557,108.082,109.479,394939.17640398,0
+ARE.US,D,20190116,000000,109.154,110.678,108.967,110.374,802867.06403713,0
+ARE.US,D,20190117,000000,110.039,111.2,109.99,111.141,1126441.0247946,0
+ARE.US,D,20190118,000000,111.682,112.764,111.534,112.508,853130.07212511,0
+ARE.US,D,20190122,000000,112.212,112.714,111.593,112.616,844492.96043105,0
+ARE.US,D,20190123,000000,112.557,112.95,111.584,112.075,814787.1932309,0
+ARE.US,D,20190124,000000,111.967,112.174,111.16,111.584,473795.65031564,0
+ARE.US,D,20190125,000000,112.066,113.59,111.711,113.53,562041.61528023,0
+ARE.US,D,20190128,000000,113.039,114.366,113.039,114.338,722065.5878099,0
+ARE.US,D,20190129,000000,114.278,116.029,113.974,115.96,766365.48111441,0
+ARE.US,D,20190130,000000,116.176,117.317,115.862,117.121,770634.72561157,0
+ARE.US,D,20190131,000000,116.855,119.413,115.852,119.265,960574.92821612,0
+ARE.US,D,20190201,000000,119.314,119.697,115.872,118.271,895983.16025709,0
+ARE.US,D,20190204,000000,118.045,118.527,117.121,118.527,929246.46175007,0
+ARE.US,D,20190205,000000,119.295,119.343,116.776,117.475,977787.13114357,0
+ARE.US,D,20190206,000000,117.268,117.367,116.127,116.786,842341.56215623,0
+ARE.US,D,20190207,000000,116.688,120.405,116.53,120.15,1076084.4776511,0
+ARE.US,D,20190208,000000,119.707,120.415,119.019,119.835,619846.71807646,0
+ARE.US,D,20190211,000000,119.747,121.113,119.206,121.055,806537.45523378,0
+ARE.US,D,20190212,000000,121.065,121.399,119.757,120.003,867267.68696983,0
+ARE.US,D,20190213,000000,119.471,121.959,119.255,121.783,633922.31246052,0
+ARE.US,D,20190214,000000,121.695,122.127,120.337,121.223,582176.91368978,0
+ARE.US,D,20190215,000000,121.763,122.225,121.291,122.097,694449.19842391,0
+ARE.US,D,20190219,000000,122.353,123.297,121.537,122.845,537277.1503559,0
+ARE.US,D,20190220,000000,122.609,122.668,121.065,122.195,597145.19601584,0
+ARE.US,D,20190221,000000,121.675,122.805,120.769,122.668,620645.86696305,0
+ARE.US,D,20190222,000000,122.953,124.409,122.471,123.769,644188.22379365,0
+ARE.US,D,20190225,000000,124.005,124.065,123.041,123.159,506552.62083467,0
+ARE.US,D,20190226,000000,123.415,123.583,122.658,123.248,670475.74855526,0
+ARE.US,D,20190227,000000,122.403,123.277,121.203,122.186,728604.17113003,0
+ARE.US,D,20190228,000000,122.285,124.733,121.477,123.041,1270545.0567821,0
+ARE.US,D,20190301,000000,123.229,123.641,121.557,123.051,820026.39706369,0
+ARE.US,D,20190304,000000,123.435,124.104,122.431,123.996,741031.64802662,0
+ARE.US,D,20190305,000000,123.986,125.117,123.711,124.399,770596.08991477,0
+ARE.US,D,20190306,000000,124.547,125.146,124.055,124.537,741695.57197438,0
+ARE.US,D,20190307,000000,124.694,125.205,123.415,123.759,779108.14395864,0
+ARE.US,D,20190308,000000,123.543,124.723,123.357,124.586,807390.49075011,0
+ARE.US,D,20190311,000000,125.087,126.386,125.087,126.189,865822.91525503,0
+ARE.US,D,20190312,000000,126.445,127.674,126.12,126.887,919559.06914019,0
+ARE.US,D,20190313,000000,127.232,128.618,127.232,127.97,876073.57565521,0
+ARE.US,D,20190314,000000,127.772,128.461,127.724,128.442,845228.05539925,0
+ARE.US,D,20190315,000000,128.442,128.697,126.868,127.242,2622000.3797797,0
+ARE.US,D,20190318,000000,127.488,128.442,126.189,126.956,811089.35035494,0
+ARE.US,D,20190319,000000,126.996,127.271,125.963,126.474,693516.85805622,0
+ARE.US,D,20190320,000000,126.484,127.664,125.412,127.025,826968.62174256,0
+ARE.US,D,20190321,000000,126.622,129.484,126.415,128.962,656736.69142496,0
+ARE.US,D,20190322,000000,128.716,129.966,128.254,128.314,482024.03700664,0
+ARE.US,D,20190325,000000,128.352,128.894,127.192,128.264,400957.19454609,0
+ARE.US,D,20190326,000000,128.442,130.251,128.442,130.212,460346.36091141,0
+ARE.US,D,20190327,000000,130.192,130.448,128.688,129.396,455162.06043724,0
+ARE.US,D,20190328,000000,129.7,130.586,129.16,130.556,474004.07973263,0
+ARE.US,D,20190329,000000,130.596,130.596,129.434,129.946,828713.32847204,0
+ARE.US,D,20190401,000000,130.015,130.36,128.097,129.002,927227.23822748,0
+ARE.US,D,20190402,000000,129.316,130.724,127.979,130.556,715204.7014401,0
+ARE.US,D,20190403,000000,130.418,130.9,129.484,130.842,783807.46476498,0
+ARE.US,D,20190404,000000,130.742,130.742,129.534,130.458,410188.07589634,0
+ARE.US,D,20190405,000000,130.251,131.343,129.68,131.244,415537.08644636,0
+ARE.US,D,20190408,000000,131.432,131.677,130.074,130.93,457557.47363927,0
+ARE.US,D,20190409,000000,130.772,130.988,130.242,130.448,381087.26236987,0
+ARE.US,D,20190410,000000,130.792,131.196,130.172,131.126,676284.32055151,0
+ARE.US,D,20190411,000000,131.254,131.54,130.35,130.812,557264.0063514,0
+ARE.US,D,20190412,000000,130.87,131.579,129.878,131.579,565375.46922311,0
+ARE.US,D,20190415,000000,131.5,131.5,130.388,130.96,385147.06072118,0
+ARE.US,D,20190416,000000,130.979,131.186,125.982,126.907,959708.67522455,0
+ARE.US,D,20190417,000000,127.124,127.124,124.261,124.33,1231599.2576718,0
+ARE.US,D,20190418,000000,124.429,127.576,124.241,126.396,819886.08848054,0
+ARE.US,D,20190422,000000,126.1,126.218,124.114,125.343,735275.94593126,0
+ARE.US,D,20190423,000000,126.042,128.352,125.353,128.116,747791.87823895,0
+ARE.US,D,20190424,000000,128.48,129.916,128.225,129.652,446121.30738443,0
+ARE.US,D,20190425,000000,129.179,130.34,128.57,129.788,438047.46348067,0
+ARE.US,D,20190426,000000,130.428,130.87,129.878,130.634,318853.28864493,0
+ARE.US,D,20190429,000000,130.478,130.684,128.284,128.432,608068.93092355,0
+ARE.US,D,20190430,000000,128.952,130.408,128.186,129.798,977877.6200124,0
+ARE.US,D,20190501,000000,129.946,131.116,129.022,129.444,609843.12279008,0
+ARE.US,D,20190502,000000,129.612,131.028,128.333,128.461,684576.76116089,0
+ARE.US,D,20190503,000000,128.55,130.388,128.206,129.72,584169.70226192,0
+ARE.US,D,20190506,000000,128.706,129.878,128.422,129.326,357190.06716596,0
+ARE.US,D,20190507,000000,129.012,129.032,126.494,127.182,474463.64117886,0
+ARE.US,D,20190508,000000,127.379,129.052,127.271,127.408,611959.95228354,0
+ARE.US,D,20190509,000000,127.054,128.628,126.218,128.352,596296.22741496,0
+ARE.US,D,20190510,000000,128.225,130.251,128.206,130.104,590610.67961117,0
+ARE.US,D,20190513,000000,128.864,130.694,128.756,130.074,721667.03009547,0
+ARE.US,D,20190514,000000,130.054,131.658,130.054,131.136,671124.42157007,0
+ARE.US,D,20190515,000000,131.176,133.27,130.861,132.67,3704253.3514447,0
+ARE.US,D,20190516,000000,132.73,134.549,132.73,133.526,1509945.0516725,0
+ARE.US,D,20190517,000000,132.926,133.743,132.248,133.359,566668.74833728,0
+ARE.US,D,20190520,000000,133.398,133.713,131.382,132.002,654999.10179752,0
+ARE.US,D,20190521,000000,132.08,133.841,132.031,133.143,948176.93645656,0
+ARE.US,D,20190522,000000,133.143,133.359,132.425,132.69,512672.31186311,0
+ARE.US,D,20190523,000000,132.316,132.316,130.664,131.323,1223544.7316165,0
+ARE.US,D,20190524,000000,131.943,132.769,131.087,132.484,1073094.278064,0
+ARE.US,D,20190528,000000,133.084,133.625,131.864,132.012,1403438.6363224,0
+ARE.US,D,20190529,000000,131.982,132.051,130.536,131.422,811864.0977488,0
+ARE.US,D,20190530,000000,131.706,132.916,131.5,132.67,586681.02255436,0
+ARE.US,D,20190531,000000,132.13,134.146,131.795,133.467,608836.56121538,0
+ARE.US,D,20190603,000000,133.762,134.49,133.015,134.234,891955.89722941,0
+ARE.US,D,20190604,000000,134.736,134.736,132.14,134.116,888599.67525154,0
+ARE.US,D,20190605,000000,134.697,137.353,134.52,137.313,738526.42810735,0
+ARE.US,D,20190606,000000,137.599,137.873,136.457,137.333,501228.01177737,0
+ARE.US,D,20190607,000000,137.923,138.789,137.313,137.371,441757.50710299,0
+ARE.US,D,20190610,000000,137.529,137.579,136.201,137.027,374649.33520721,0
+ARE.US,D,20190611,000000,137.599,137.667,136.083,137.667,597954.51219106,0
+ARE.US,D,20190612,000000,137.745,139.162,137.519,138.562,399810.32438824,0
+ARE.US,D,20190613,000000,138.581,139.29,138.453,139.251,387323.87721758,0
+ARE.US,D,20190614,000000,139.162,139.939,137.627,137.933,707120.69024769,0
+ARE.US,D,20190617,000000,137.991,138.395,135.69,135.975,1635174.5290411,0
+ARE.US,D,20190618,000000,136.791,137.559,134.5,135.582,1235998.6434636,0
+ARE.US,D,20190619,000000,135.907,136.791,134.687,136.329,1073755.1518252,0
+ARE.US,D,20190620,000000,136.939,137.283,136.153,136.673,1158905.1774009,0
+ARE.US,D,20190621,000000,133.044,133.428,132.12,132.425,7473175.7422421,0
+ARE.US,D,20190624,000000,133.094,133.32,131.874,132.749,1371527.5842177,0
+ARE.US,D,20190625,000000,133.025,133.438,129.346,129.602,1403437.6195936,0
+ARE.US,D,20190626,000000,129.838,130.054,125.274,126.622,1851507.9962091,0
+ARE.US,D,20190627,000000,127.251,128.904,127.251,128.598,1344439.8938407,0
+ARE.US,D,20190628,000000,128.756,130.418,128.51,129.552,1413131.1125766,0
+ARE.US,D,20190701,000000,130.536,131.824,129.582,131.48,1133262.2587387,0
+ARE.US,D,20190702,000000,131.687,132.779,131.392,132.464,1039440.5526875,0
+ARE.US,D,20190703,000000,132.464,133.959,132.405,133.861,414564.07692414,0
+ARE.US,D,20190705,000000,132.838,133.487,131.087,133.143,472550.15745805,0
+ARE.US,D,20190708,000000,132.907,134.933,132.907,133.802,679015.25427843,0
+ARE.US,D,20190709,000000,133.654,135.936,133.654,135.867,1155581.4907466,0
+ARE.US,D,20190710,000000,136.447,137.599,135.709,136.733,1144630.3041596,0
+ARE.US,D,20190711,000000,136.733,136.733,133.27,133.349,708572.57906454,0
+ARE.US,D,20190712,000000,133.595,134.087,132.808,133.762,697786.10255338,0
+ARE.US,D,20190715,000000,133.949,134.264,133.103,133.438,631430.31001647,0
+ARE.US,D,20190716,000000,133.221,133.221,131.254,131.343,542403.49728485,0
+ARE.US,D,20190717,000000,131.726,131.943,130.26,131.304,380539.24551253,0
+ARE.US,D,20190718,000000,132.07,132.444,130.458,132.07,1397219.3058654,0
+ARE.US,D,20190719,000000,132.415,132.415,129.878,129.996,683500.04529462,0
+ARE.US,D,20190722,000000,129.936,130.379,129.17,129.366,525676.27402521,0
+ARE.US,D,20190723,000000,129.76,130.95,128.628,130.733,522963.64141782,0
+ARE.US,D,20190724,000000,130.89,131.569,130.29,131.186,479308.35421266,0
+ARE.US,D,20190725,000000,131.224,131.746,130.418,131.362,690520.55809597,0
+ARE.US,D,20190726,000000,131.776,132.336,130.988,131.716,887111.18419561,0
+ARE.US,D,20190729,000000,132.12,133.566,131.756,132.346,583403.08869897,0
+ARE.US,D,20190730,000000,134.293,138.159,134.293,135.907,1437108.6293607,0
+ARE.US,D,20190731,000000,135.464,137.195,133.674,134.382,772369.26505242,0
+ARE.US,D,20190801,000000,134.087,134.805,133.172,133.625,687779.45708041,0
+ARE.US,D,20190802,000000,133.625,133.684,132.513,133.025,544697.23760054,0
+ARE.US,D,20190805,000000,132.287,132.287,129.444,130.998,843315.58840731,0
+ARE.US,D,20190806,000000,131.382,133.339,130.9,132.474,780704.40827408,0
+ARE.US,D,20190807,000000,131.766,133.664,130.212,132.552,577161.39020693,0
+ARE.US,D,20190808,000000,132.661,135.071,132.08,134.471,438785.60863545,0
+ARE.US,D,20190809,000000,134.028,134.962,131.874,133.428,617370.98329423,0
+ARE.US,D,20190812,000000,133.172,133.644,131.008,131.176,797084.92699132,0
+ARE.US,D,20190813,000000,131.422,132.779,130.408,132.454,813455.27841992,0
+ARE.US,D,20190814,000000,131.943,132.661,130.93,131.461,773823.187327,0
+ARE.US,D,20190815,000000,132.051,133.389,131.697,133.28,980766.14671315,0
+ARE.US,D,20190816,000000,133.575,136.221,133.497,135.985,745665.89818571,0
+ARE.US,D,20190819,000000,136.989,137.765,136.319,136.763,1057186.5382682,0
+ARE.US,D,20190820,000000,137.559,137.559,135.631,135.729,577868.01676695,0
+ARE.US,D,20190821,000000,136.191,137.293,135.827,136.408,537895.32150481,0
+ARE.US,D,20190822,000000,136.763,137.421,136.015,137.165,343470.32788408,0
+ARE.US,D,20190823,000000,136.772,138.277,134.451,134.825,550765.07545694,0
+ARE.US,D,20190826,000000,135.719,135.808,133.625,135.198,839454.05218435,0
+ARE.US,D,20190827,000000,135.827,136.241,134.205,134.264,608548.82694704,0
+ARE.US,D,20190828,000000,134.618,135.917,134.087,135.336,326221.52271755,0
+ARE.US,D,20190829,000000,136.064,137.431,135.808,137.135,479295.13673744,0
+ARE.US,D,20190830,000000,137.707,138.011,136.851,137.569,793556.87783553,0
+ARE.US,D,20190903,000000,137.283,138.199,136.713,137.717,601978.72503216,0
+ARE.US,D,20190904,000000,138.562,140.155,138.365,140.097,777274.98181803,0
+ARE.US,D,20190905,000000,140.077,140.175,139.063,139.743,670739.08133086,0
+ARE.US,D,20190906,000000,139.801,141.139,139.683,140.569,635510.44294506,0
+ARE.US,D,20190909,000000,140.844,140.844,139.211,140.067,515518.13595159,0
+ARE.US,D,20190910,000000,139.427,139.526,137.411,139.201,567591.93814519,0
+ARE.US,D,20190911,000000,138.808,140.303,138.326,139.87,455360.32256559,0
+ARE.US,D,20190912,000000,140.981,141.778,139.841,140.834,948459.58708058,0
+ARE.US,D,20190913,000000,140.519,141.562,138.591,139.113,559505.89349506,0
+ARE.US,D,20190916,000000,138.985,140.726,138.571,140.617,498832.59857535,0
+ARE.US,D,20190917,000000,140.844,141.581,140.313,141.336,494747.38200246,0
+ARE.US,D,20190918,000000,141.709,141.759,139.241,140.49,852903.34158859,0
+ARE.US,D,20190919,000000,141.178,142.191,140.785,141.444,404579.79948616,0
+ARE.US,D,20190920,000000,141.906,142.526,140.863,140.883,1049487.8673151,0
+ARE.US,D,20190923,000000,140.333,142.083,140.323,140.972,576766.89940796,0
+ARE.US,D,20190924,000000,141.375,141.936,139.88,140.608,528487.52933234,0
+ARE.US,D,20190925,000000,140.529,141.463,139.929,140.952,473467.24689279,0
+ARE.US,D,20190926,000000,141.405,143.204,140.883,142.536,535827.29499677,0
+ARE.US,D,20190927,000000,142.732,143.116,139.752,141.493,975444.58784244,0
+ARE.US,D,20190930,000000,141.414,142.801,141.336,142.349,572322.7775463,0
+ARE.US,D,20191001,000000,142.339,142.673,139.929,141.523,478826.42473144,0
+ARE.US,D,20191002,000000,140.657,140.932,139.251,140.372,846380.00920142,0
+ARE.US,D,20191003,000000,140.451,142.575,140.067,142.447,589154.72387886,0
+ARE.US,D,20191004,000000,142.722,143.893,142.545,143.057,955426.21325217,0
+ARE.US,D,20191007,000000,142.339,143.804,142.004,142.644,645545.5568262,0
+ARE.US,D,20191008,000000,142.231,142.968,140.972,141.483,564509.21623154,0
+ARE.US,D,20191009,000000,142.358,142.978,141.503,142.172,374981.80554552,0
+ARE.US,D,20191010,000000,142.368,142.89,141.572,142.437,806639.12812011,0
+ARE.US,D,20191011,000000,143.066,143.244,142.132,142.29,600062.19112477,0
+ARE.US,D,20191014,000000,142.319,142.457,141.198,142.191,486337.00084492,0
+ARE.US,D,20191015,000000,141.739,141.955,140.057,141.641,700274.03808198,0
+ARE.US,D,20191016,000000,141.385,143.736,140.765,143.48,514287.89402695,0
+ARE.US,D,20191017,000000,143.293,144.05,142.998,143.519,697083.54290882,0
+ARE.US,D,20191018,000000,144.07,144.374,142.614,144.178,467475.66370114,0
+ARE.US,D,20191021,000000,144.198,145.634,143.804,145.614,584726.86967903,0
+ARE.US,D,20191022,000000,145.732,146.056,144.119,145.21,592364.53690043,0
+ARE.US,D,20191023,000000,145.368,146.036,144.71,145.752,672818.29185638,0
+ARE.US,D,20191024,000000,145.968,147.178,145.044,147.09,538099.68400633,0
+ARE.US,D,20191025,000000,146.972,146.972,145.85,146.244,528426.52560054,0
+ARE.US,D,20191028,000000,146.116,146.824,145.536,146.824,810209.87988816,0
+ARE.US,D,20191029,000000,146.382,147.148,144.148,144.454,754820.52487121,0
+ARE.US,D,20191030,000000,144.63,147.09,144.09,147,1175384.3188179,0
+ARE.US,D,20191031,000000,147.61,148.092,145.526,146.696,742762.12055201,0
+ARE.US,D,20191101,000000,147.208,147.68,145.21,146.4,669645.08107391,0
+ARE.US,D,20191104,000000,146.126,146.46,144.728,145.27,542509.23708663,0
+ARE.US,D,20191105,000000,144.818,145.368,142.722,143.293,848328.06170357,0
+ARE.US,D,20191106,000000,143.716,144.758,142.83,143.224,559444.88976326,0
+ARE.US,D,20191107,000000,142.644,143.116,141.827,142.201,1247574.1015726,0
+ARE.US,D,20191108,000000,141.67,142.25,141.099,142.231,694433.94749096,0
+ARE.US,D,20191111,000000,142.073,143.666,142.073,143.342,516484.02837176,0
+ARE.US,D,20191112,000000,143.146,144.355,142.712,142.998,1046583.0729525,0
+ARE.US,D,20191113,000000,143.254,145.28,143.116,144.71,726636.80077947,0
+ARE.US,D,20191114,000000,144.856,145.792,144.828,145.526,428840.98362314,0
+ARE.US,D,20191115,000000,145.614,146.736,145.378,146.706,593856.07814294,0
+ARE.US,D,20191118,000000,146.814,147.492,146.774,147.384,418940.07795195,0
+ARE.US,D,20191119,000000,147.66,147.66,146.696,147.246,804053.58662064,0
+ARE.US,D,20191120,000000,147.286,148.201,146.784,147.896,456698.33774975,0
+ARE.US,D,20191121,000000,147.572,147.591,145.988,146.952,704113.20626994,0
+ARE.US,D,20191122,000000,147.306,148.289,146.676,147.542,831617.10610574,0
+ARE.US,D,20191125,000000,148.122,149.725,147.994,148.604,1104378.0084601,0
+ARE.US,D,20191126,000000,148.466,149.243,148.112,148.998,1600076.0319498,0
+ARE.US,D,20191127,000000,148.948,150.207,148.358,150.001,484824.10829628,0
+ARE.US,D,20191129,000000,150.374,151.102,149.745,150.197,349106.05597356,0
+ARE.US,D,20191202,000000,150.079,150.493,147.463,147.492,884228.75786804,0
+ARE.US,D,20191203,000000,147.424,149.273,147.424,149.037,571016.28095691,0
+ARE.US,D,20191204,000000,148.742,150.433,147.896,147.935,671959.15596686,0
+ARE.US,D,20191205,000000,147.916,149.292,147.158,148.85,575995.20220068,0
+ARE.US,D,20191206,000000,148.998,150.787,148.968,149.647,588095.29240327,0
+ARE.US,D,20191209,000000,149.617,150.315,148.742,150.079,608223.47371077,0
+ARE.US,D,20191210,000000,150.079,150.886,149.401,149.745,690901.83141972,0
+ARE.US,D,20191211,000000,150.06,150.06,146.43,147.02,674776.51164718,0
+ARE.US,D,20191212,000000,147.384,148.22,144.837,144.936,889913.28894296,0
+ARE.US,D,20191213,000000,145.122,146.264,143.628,144.601,753849.54880672,0
+ARE.US,D,20191216,000000,145.31,145.486,143.362,144.512,952725.78139114,0
+ARE.US,D,20191217,000000,145.014,145.162,142.86,143.146,607528.03116826,0
+ARE.US,D,20191218,000000,143.5,146.282,143.391,146.136,746983.5787926,0
+ARE.US,D,20191219,000000,146.086,147.798,145.782,147.69,567827.81924148,0
+ARE.US,D,20191220,000000,148.152,148.446,147.138,147.158,1896890.705753,0
+ARE.US,D,20191223,000000,147.482,147.709,147.05,147.138,1504149.6971515,0
+ARE.US,D,20191224,000000,147.355,148.565,146.736,147.964,476606.90562277,0
+ARE.US,D,20191226,000000,148.083,148.486,147.404,147.896,420013.74363164,0
+ARE.US,D,20191227,000000,148.771,149.017,147.67,148.23,873252.15305945,0
+ARE.US,D,20191230,000000,148.191,148.86,148.044,148.506,1042697.1352368,0
+ARE.US,D,20191231,000000,148.466,150.335,148.083,150.286,626763.52453375,0
+ARE.US,D,20200102,000000,150.611,151.063,147.434,148.565,1177238.8322647,0
+ARE.US,D,20200103,000000,147.414,150.079,147.414,149.42,399249.09005568,0
+ARE.US,D,20200106,000000,148.85,150.286,148.446,149.765,650103.55232055,0
+ARE.US,D,20200107,000000,145.564,146.518,143.893,144.856,4888631.6537877,0
+ARE.US,D,20200108,000000,145.574,146.962,144.876,146.794,2407593.6138078,0
+ARE.US,D,20200109,000000,146.873,147.326,146.046,146.282,1768178.9320276,0
+ARE.US,D,20200110,000000,146.578,147.64,145.9,147.482,1242164.0872908,0
+ARE.US,D,20200113,000000,148.083,149.715,148.083,149.548,1307691.2458041,0
+ARE.US,D,20200114,000000,149.332,149.647,147.492,149.243,1100605.9443771,0
+ARE.US,D,20200115,000000,149.883,152.273,149.588,150.935,941540.74716556,0
+ARE.US,D,20200116,000000,151.555,152.951,151.447,152.351,723848.9302362,0
+ARE.US,D,20200117,000000,152.676,152.873,151.417,151.505,2110944.6668093,0
+ARE.US,D,20200121,000000,151.919,153.463,151.693,153.285,1278184.7574612,0
+ARE.US,D,20200122,000000,153.551,154.111,151.309,151.869,502524.34107813,0
+ARE.US,D,20200123,000000,152.243,154.053,151.22,153.847,528612.58698253,0
+ARE.US,D,20200124,000000,154.161,154.161,152.253,153.148,520740.0553937,0
+ARE.US,D,20200127,000000,152.204,153.148,151.939,152.331,600057.10748045,0
+ARE.US,D,20200128,000000,152.43,153.581,151.997,152.883,557495.82053224,0
+ARE.US,D,20200129,000000,153.375,153.885,152.145,153.021,611750.5061377,0
+ARE.US,D,20200130,000000,152.529,153.787,152.194,152.981,648279.54073971,0
+ARE.US,D,20200131,000000,152.567,153.187,151.171,151.791,602203.42211095,0
+ARE.US,D,20200203,000000,152.391,154.387,152.263,153.295,1211370.4202069,0
+ARE.US,D,20200204,000000,153.837,157.239,153.837,156.059,875459.47142175,0
+ARE.US,D,20200205,000000,156.413,157.299,155.646,156.187,640013.53508077,0
+ARE.US,D,20200206,000000,156.718,157.967,155.735,156.109,829734.12425084,0
+ARE.US,D,20200207,000000,156.63,156.63,155.184,155.853,1001914.1070706,0
+ARE.US,D,20200210,000000,156.6,158.646,156.394,158.646,553074.06670559,0
+ARE.US,D,20200211,000000,159.049,160.544,158.558,159.649,592219.14467297,0
+ARE.US,D,20200212,000000,160.004,161.882,159.394,161.292,837531.41790378,0
+ARE.US,D,20200213,000000,161.282,162.58,161.184,161.44,677670.12199224,0
+ARE.US,D,20200214,000000,161.646,162.786,161.44,162.698,498426.92375887,0
+ARE.US,D,20200218,000000,162.846,163.466,161.154,161.695,513324.03506451,0
+ARE.US,D,20200219,000000,161.695,161.832,157.358,157.377,831143.31045542,0
+ARE.US,D,20200220,000000,157.19,157.545,156.315,156.925,828257.83394127,0
+ARE.US,D,20200221,000000,156.512,156.925,155.548,156.237,985087.24438234,0
+ARE.US,D,20200224,000000,154.457,155.774,153.689,155.075,1027292.6762284,0
+ARE.US,D,20200225,000000,155.341,155.509,151.604,152.223,820329.38226496,0
+ARE.US,D,20200226,000000,152.558,153.629,151.486,151.683,1016921.0250934,0
+ARE.US,D,20200227,000000,150.158,151.358,143.765,143.873,1493029.7335732,0
+ARE.US,D,20200228,000000,141.729,143.057,137.489,141.267,1696650.0230339,0
+ARE.US,D,20200302,000000,142.201,145.044,140.814,144.7,1291856.7104865,0
+ARE.US,D,20200303,000000,145.428,149.116,143.666,146.716,1240375.6612202,0
+ARE.US,D,20200304,000000,148.614,152.017,148.191,152.017,1131803.2528197,0
+ARE.US,D,20200305,000000,149.529,151.348,147.886,149.686,897276.43937126,0
+ARE.US,D,20200306,000000,147.306,148.752,143.686,147.955,1004980.5613224,0
+ARE.US,D,20200309,000000,142.644,143.618,137.559,137.953,1144142.2743052,0
+ARE.US,D,20200310,000000,140.913,146.264,137.627,146.136,1232991.1594858,0
+ARE.US,D,20200311,000000,142.673,143.106,139.516,140.814,1126873.1345615,0
+ARE.US,D,20200312,000000,131.815,135.473,126.612,126.848,1437534.6387545,0
+ARE.US,D,20200313,000000,132.267,138.001,124.123,137.401,2208721.4481388,0
+ARE.US,D,20200316,000000,124.94,124.94,113.246,113.748,1724466.708006,0
+ARE.US,D,20200317,000000,116.619,126.022,111.672,125.737,1550699.6114306,0
+ARE.US,D,20200318,000000,117.858,124.93,115.35,123.671,1661131.6169221,0
+ARE.US,D,20200319,000000,121.783,126.828,119.471,122.767,1199929.1703078,0
+ARE.US,D,20200320,000000,124.232,125.235,112.626,114.692,2752358.2375349,0
+ARE.US,D,20200323,000000,113.462,113.462,101.581,106.872,1285205.2702625,0
+ARE.US,D,20200324,000000,111.288,120.641,109.036,120.455,1141636.0376571,0
+ARE.US,D,20200325,000000,119.324,129.976,118.124,124.075,1458621.5953801,0
+ARE.US,D,20200326,000000,125.009,132.434,121.645,131.884,2659832.8607846,0
+ARE.US,D,20200327,000000,127.576,136.319,126.12,133.448,1648462.158556,0
+ARE.US,D,20200330,000000,134.893,136.536,129.976,135.503,1169303.2634862,0
+ARE.US,D,20200331,000000,131.166,133.713,124.615,128.392,1995365.9798116,0
+ARE.US,D,20200401,000000,123.347,124.802,119.511,122.943,1045511.4407305,0
+ARE.US,D,20200402,000000,120.859,124.065,119.383,123.081,1312335.6632518,0
+ARE.US,D,20200403,000000,121.241,124.615,120.415,121.773,833603.7943047,0
+ARE.US,D,20200406,000000,128.422,132.434,126.189,128.972,1066523.1594203,0
+ARE.US,D,20200407,000000,134.313,136.575,129.238,129.542,875402.53460541,0
+ARE.US,D,20200408,000000,130.979,139.497,128.943,138.129,915311.17594915,0
+ARE.US,D,20200409,000000,139.821,148.466,139.821,147.837,1451803.4116226,0
+ARE.US,D,20200413,000000,148.102,148.102,135.631,138.051,814260.52767969,0
+ARE.US,D,20200414,000000,141.395,146.627,141.237,145.556,660323.71085483,0
+ARE.US,D,20200415,000000,142.447,145.398,139.408,142.408,1047337.4857691,0
+ARE.US,D,20200416,000000,142.673,143.47,140.529,142.467,1078919.1177221,0
+ARE.US,D,20200417,000000,145.034,146.44,143.332,145.506,484949.16594646,0
+ARE.US,D,20200420,000000,143.804,145.752,141.149,141.454,618407.03000598,0
+ARE.US,D,20200421,000000,138.159,140.539,136.408,138.089,702142.78573279,0
+ARE.US,D,20200422,000000,140.932,145.29,138.857,141.405,530509.80304151,0
+ARE.US,D,20200423,000000,141.375,144.266,138.326,138.601,881369.71630433,0
+ARE.US,D,20200424,000000,139.919,141.601,138.523,140.047,579488.68257512,0
+ARE.US,D,20200427,000000,141.66,142.3,139.408,141.257,660931.7147151,0
+ARE.US,D,20200428,000000,143.322,145.968,141.463,142.565,691086.87607284,0
+ARE.US,D,20200429,000000,145.25,147.817,141.05,146.49,842053.82788791,0
+ARE.US,D,20200430,000000,144.828,147.68,142.319,147.168,949210.94971058,0
+ARE.US,D,20200501,000000,143.784,145.338,140.244,141.454,751423.6337388,0
+ARE.US,D,20200504,000000,139.959,141.326,137.657,140.116,466092.912447,0
+ARE.US,D,20200505,000000,140.539,144.856,140.519,143.273,778351.69768431,0
+ARE.US,D,20200506,000000,143.618,144.286,140.637,141.611,456930.15193059,0
+ARE.US,D,20200507,000000,142.998,144.65,141.503,141.916,610709.37578164,0
+ARE.US,D,20200508,000000,144.473,145.112,141.414,142.398,487256.12373738,0
+ARE.US,D,20200511,000000,141.414,144.414,140.047,142.211,837666.64284261,0
+ARE.US,D,20200512,000000,142.782,142.782,137.971,138.827,1055564.8557312,0
+ARE.US,D,20200513,000000,137.953,139.241,133.261,134.392,1337348.2100189,0
+ARE.US,D,20200514,000000,132.041,134.126,127.9,131.648,1111788.945145,0
+ARE.US,D,20200515,000000,130.232,132.788,128.343,132.494,1926414.4784866,0
+ARE.US,D,20200518,000000,137.117,140.333,135.621,136.182,1052819.6878002,0
+ARE.US,D,20200519,000000,135.425,137.726,135.425,136.133,769060.82933113,0
+ARE.US,D,20200520,000000,137.627,138.955,135.355,136.989,918314.59301146,0
+ARE.US,D,20200521,000000,135.837,138.473,135.69,136.251,517468.22191148,0
+ARE.US,D,20200522,000000,135.936,138.227,135.877,137.707,586318.05035015,0
+ARE.US,D,20200526,000000,139.899,142.201,139.851,141.011,729837.46324126,0
+ARE.US,D,20200527,000000,142.565,143.647,137.981,141.877,822913.90703557,0
+ARE.US,D,20200528,000000,143.588,145.574,142.034,145.338,1108067.7175052,0
+ARE.US,D,20200529,000000,143.902,144.974,142.742,144.011,2001940.1486419,0
+ARE.US,D,20200601,000000,143.804,145.437,142.939,144.365,657789.00579852,0
+ARE.US,D,20200602,000000,145.466,145.466,143.214,145.162,733677.64815809,0
+ARE.US,D,20200603,000000,145.368,146.844,144.532,144.936,1285303.8929622,0
+ARE.US,D,20200604,000000,143.244,143.893,140.155,141.572,802436.98772794,0
+ARE.US,D,20200605,000000,145.91,149.578,144.846,148.565,1202960.0390494,0
+ARE.US,D,20200608,000000,151.515,152.184,148.545,149.971,971687.7746924,0
+ARE.US,D,20200609,000000,147.856,151.083,146.214,149.981,800570.27353484,0
+ARE.US,D,20200610,000000,149.617,149.912,146.736,147.955,868302.71695271,0
+ARE.US,D,20200611,000000,143.312,145.752,142.014,142.772,933465.88653293,0
+ARE.US,D,20200612,000000,146.755,149.666,144.237,149.204,1245011.944837,0
+ARE.US,D,20200615,000000,145.644,155.283,145.644,154.919,1841055.006765,0
+ARE.US,D,20200616,000000,159.718,162.531,156.531,158.489,1374894.9902131,0
+ARE.US,D,20200617,000000,159.58,160.977,156.767,160.122,1067291.8064409,0
+ARE.US,D,20200618,000000,158.489,160.534,156.541,159.472,3243716.8622359,0
+ARE.US,D,20200619,000000,162.196,162.314,154.899,155.361,5971797.647972,0
+ARE.US,D,20200622,000000,155.567,158.302,153.895,157.869,1105527.9288045,0
+ARE.US,D,20200623,000000,159.787,160.072,156.167,156.757,843302.37093209,0
+ARE.US,D,20200624,000000,154.869,157.121,150.158,153.148,951564.67702921,0
+ARE.US,D,20200625,000000,152.607,156.217,151.584,156.069,628889.50458699,0
+ARE.US,D,20200626,000000,157.003,157.2,150.925,151.604,1042477.5218023,0
+ARE.US,D,20200629,000000,152.961,152.961,150.109,152.421,547710.82195148,0
+ARE.US,D,20200630,000000,152.735,154.023,151.967,153.001,866894.54747698,0
+ARE.US,D,20200701,000000,153.649,156.984,153.483,155.981,696438.93680946,0
+ARE.US,D,20200702,000000,158.43,158.843,153.817,155.646,1215181.1199867,0
+ARE.US,D,20200706,000000,158.676,159.325,154.889,155.401,620571.64575602,0
+ARE.US,D,20200707,000000,151.909,153.345,151.358,151.427,3127921.6119902,0
+ARE.US,D,20200708,000000,152.539,152.951,150.394,151.683,1948742.8610544,0
+ARE.US,D,20200709,000000,151.515,153.305,149.774,153.001,1605309.1354094,0
+ARE.US,D,20200710,000000,152.765,153.629,150.876,151.643,1489287.1546273,0
+ARE.US,D,20200713,000000,152.421,153.847,150.748,151.673,620243.24233316,0
+ARE.US,D,20200714,000000,151.683,154.653,150.896,154.161,674491.82756545,0
+ARE.US,D,20200715,000000,156.119,156.355,153.581,154.387,695547.26559631,0
+ARE.US,D,20200716,000000,153.757,155.203,152.469,153.739,636749.83542946,0
+ARE.US,D,20200717,000000,154.623,157.741,153.521,157.249,500130.96133383,0
+ARE.US,D,20200720,000000,156.512,157.515,154.987,155.863,494905.99170513,0
+ARE.US,D,20200721,000000,156.531,157.436,155.803,156.295,608656.60020656,0
+ARE.US,D,20200722,000000,155.311,159.954,155.056,159.276,897900.71089336,0
+ARE.US,D,20200723,000000,158.597,160.308,157.151,158.922,809894.69394052,0
+ARE.US,D,20200724,000000,158.558,159.404,157.318,158.951,625086.93863811,0
+ARE.US,D,20200727,000000,158.223,160.908,156.355,160.652,678004.62578828,0
+ARE.US,D,20200728,000000,162.422,165.423,160.938,163.878,1092627.6729865,0
+ARE.US,D,20200729,000000,164.144,167.508,164.144,166.023,1023264.3964719,0
+ARE.US,D,20200730,000000,164.586,166.495,163.918,166.091,636342.12715526,0
+ARE.US,D,20200731,000000,165.472,167.498,163.544,167.419,891066.25947399,0
+ARE.US,D,20200803,000000,166.367,167.134,164.656,166.288,549403.67550894,0
+ARE.US,D,20200804,000000,166.298,167.567,165.226,166.426,713290.20099043,0
+ARE.US,D,20200805,000000,166.721,167.045,163.564,164.656,653135.43779102,0
+ARE.US,D,20200806,000000,163.888,165.521,163.092,164.439,742204.95313491,0
+ARE.US,D,20200807,000000,163.996,166.072,163.996,165.629,445233.70308674,0
+ARE.US,D,20200810,000000,165.629,166.839,164.341,165.01,747223.52680435,0
+ARE.US,D,20200811,000000,166.023,166.505,161.252,162.246,662586.94930461,0
+ARE.US,D,20200812,000000,162.738,164.42,162.344,163.426,639729.86772791,0
+ARE.US,D,20200813,000000,162.206,164.184,160.79,160.968,415055.15696513,0
+ARE.US,D,20200814,000000,160.898,162.344,159.924,160.524,425791.81376198,0
+ARE.US,D,20200817,000000,160.84,164.203,160.151,163.544,584634.34735247,0
+ARE.US,D,20200818,000000,163.318,164.262,162.304,163.849,531549.91666871,0
+ARE.US,D,20200819,000000,164.075,164.075,161.35,161.646,533858.90791735,0
+ARE.US,D,20200820,000000,161.596,163.613,161.204,161.676,365570.96318646,0
+ARE.US,D,20200821,000000,162.6,163.032,159.934,160.958,583098.07003997,0
+ARE.US,D,20200824,000000,160.298,161.45,158.843,161.45,473333.03868282,0
+ARE.US,D,20200825,000000,161.548,162.236,160.042,161.006,470064.25538719,0
+ARE.US,D,20200826,000000,161.046,161.124,159.531,160.682,425404.44006506,0
+ARE.US,D,20200827,000000,160.682,162.236,160.682,160.81,373542.11747503,0
+ARE.US,D,20200828,000000,161.086,161.774,158.066,160.033,488922.54234439,0
+ARE.US,D,20200831,000000,159.876,159.994,157.938,158.784,1142673.1010977,0
+ARE.US,D,20200901,000000,158.125,159.079,156.748,157.053,561701.01111101,0
+ARE.US,D,20200902,000000,156.994,161.223,156.285,160.662,832313.56537713,0
+ARE.US,D,20200903,000000,161.478,163.476,158.017,159.905,815263.02233895,0
+ARE.US,D,20200904,000000,159.905,161.066,155.066,156.945,597861.9898645,0
+ARE.US,D,20200908,000000,155.823,155.951,151.122,152.755,986594.0365578,0
+ARE.US,D,20200909,000000,153.403,156.256,152.411,153.591,890892.39883837,0
+ARE.US,D,20200910,000000,153.079,153.393,150.965,151.211,648570.32519464,0
+ARE.US,D,20200911,000000,151.466,151.466,148.053,149.332,558317.33745381,0
+ARE.US,D,20200914,000000,150.335,154.545,149.774,154.339,885258.7042066,0
+ARE.US,D,20200915,000000,154.339,156.335,153.955,154.309,662549.33033667,0
+ARE.US,D,20200916,000000,155.538,157.063,154.093,155.253,708970.12005011,0
+ARE.US,D,20200917,000000,153.777,155.066,152.037,152.803,1186533.7675333,0
+ARE.US,D,20200918,000000,151.329,153.089,148.614,150.266,3649859.3739849,0
+ARE.US,D,20200921,000000,148.692,148.958,145.398,147.01,886229.68027109,0
+ARE.US,D,20200922,000000,147.198,150.797,147.198,150.079,951516.89077263,0
+ARE.US,D,20200923,000000,149.873,151.023,147.158,147.601,780567.14987753,0
+ARE.US,D,20200924,000000,147.808,150.719,146.726,147.65,1299401.8553813,0
+ARE.US,D,20200925,000000,146.873,149.745,146.824,149.47,1202907.1691485,0
+ARE.US,D,20200928,000000,151.397,153.187,150.738,152.155,1439527.4273266,0
+ARE.US,D,20200929,000000,151.417,153.739,150.925,151.811,752676.24369843,0
+ARE.US,D,20200930,000000,152.765,154.849,150.266,151.879,1714344.1554426,0
+ARE.US,D,20201001,000000,152.449,154.919,151.929,154.889,707602.61972892,0
+ARE.US,D,20201002,000000,153.453,156.905,152.421,156.355,821644.01268525,0
+ARE.US,D,20201005,000000,157.643,158.656,155.095,158.518,689783.42967005,0
+ARE.US,D,20201006,000000,158.882,159.364,155.981,156.709,663704.33432543,0
+ARE.US,D,20201007,000000,156.895,157.446,154.811,154.829,705807.07655626,0
+ARE.US,D,20201008,000000,155.283,158.508,154.987,157.672,624701.5983989,0
+ARE.US,D,20201009,000000,158.626,158.626,156.207,156.757,557725.60125536,0
+ARE.US,D,20201012,000000,156.895,158.833,156.138,158.42,629664.25198086,0
+ARE.US,D,20201013,000000,157.899,159.551,156.689,157.22,880131.34054879,0
+ARE.US,D,20201014,000000,156.964,157.308,153.847,154.043,512245.28574051,0
+ARE.US,D,20201015,000000,152.823,154.702,152.361,153.709,509386.2441768,0
+ARE.US,D,20201016,000000,153.787,155.155,153.315,153.837,733558.69088108,0
+ARE.US,D,20201019,000000,154.427,154.693,150.374,150.483,1209557.5926435,0
+ARE.US,D,20201020,000000,151.515,152.519,150.905,151.899,569296.99244901,0
+ARE.US,D,20201021,000000,151.879,153.069,150.827,151.948,653054.09948196,0
+ARE.US,D,20201022,000000,151.693,152.893,151.368,152.027,514840.99452861,0
+ARE.US,D,20201023,000000,153.059,153.227,151.693,152.391,407891.28539405,0
+ARE.US,D,20201026,000000,151.181,151.741,147.926,148.87,867708.94729652,0
+ARE.US,D,20201027,000000,148.506,150.522,146.254,148.23,854642.96467376,0
+ARE.US,D,20201028,000000,145.624,146.892,144.306,144.454,950328.33473139,0
+ARE.US,D,20201029,000000,144.837,146.036,142.772,143.824,651333.79424519,0
+ARE.US,D,20201030,000000,143.411,144.71,142.467,143.834,877353.63729415,0
+ARE.US,D,20201102,000000,145.192,147.06,144.572,147.06,1163566.8792393,0
+ARE.US,D,20201103,000000,148.328,149.243,147.03,147.846,957035.69504284,0
+ARE.US,D,20201104,000000,148.663,151.967,148.181,150.581,1201119.7598068,0
+ARE.US,D,20201105,000000,151.495,151.801,149.352,150.355,645304.59208559,0
+ARE.US,D,20201106,000000,149.902,151.575,148.496,149.135,1126541.680952,0
+ARE.US,D,20201109,000000,156.325,160.868,145.85,146.254,1819280.7414277,0
+ARE.US,D,20201110,000000,146.656,153.659,145.82,153.541,1497279.660222,0
+ARE.US,D,20201111,000000,154.093,155.273,152.539,154.485,944580.76646694,0
+ARE.US,D,20201112,000000,154.309,154.889,151.801,153.177,870834.37182242,0
+ARE.US,D,20201113,000000,153.393,156.374,153.335,156.03,753698.05620609,0
+ARE.US,D,20201116,000000,158.233,158.705,153.413,156.935,899166.53832821,0
+ARE.US,D,20201117,000000,156.384,157.043,155.105,156.895,579085.04121637,0
+ARE.US,D,20201118,000000,157.033,158.587,154.269,154.279,583134.67227904,0
+ARE.US,D,20201119,000000,153.847,155.627,152.509,155.43,500590.52278006,0
+ARE.US,D,20201120,000000,155.557,156.482,154.613,155.823,550175.3727162,0
+ARE.US,D,20201123,000000,156.423,157.741,155.184,155.656,782780.56861301,0
+ARE.US,D,20201124,000000,157.348,157.938,153.807,154.131,1060744.0725611,0
+ARE.US,D,20201125,000000,154.103,154.859,152.883,154.319,518671.01215681,0
+ARE.US,D,20201127,000000,154.485,154.909,153.335,153.915,264682.99153513,0
+ARE.US,D,20201130,000000,153.747,155.607,152.803,155.42,923762.22626122,0
+ARE.US,D,20201201,000000,156.689,160.259,156.531,159.57,860777.90663515,0
+ARE.US,D,20201202,000000,159.266,161.538,157.063,157.554,732498.24267661,0
+ARE.US,D,20201203,000000,157.535,160.269,157.535,159.226,704532.09856163,0
+ARE.US,D,20201204,000000,160.495,162.54,160.072,162.266,695057.20228418,0
+ARE.US,D,20201207,000000,161.704,162.954,161.704,162.354,624243.05368154,0
+ARE.US,D,20201208,000000,162.295,163.18,161.724,162.128,597134.01199835,0
+ARE.US,D,20201209,000000,162.266,163.22,159.886,162.56,675165.91880184,0
+ARE.US,D,20201210,000000,161.498,163.652,161.498,162.324,633591.87557993,0
+ARE.US,D,20201211,000000,161.41,163.878,161.39,163.81,747547.86331175,0
+ARE.US,D,20201214,000000,164.911,167.941,163.731,164.046,1071992.1439762,0
+ARE.US,D,20201215,000000,164.056,167.233,162.63,167.233,1123559.6151959,0
+ARE.US,D,20201216,000000,167.793,169.789,167.419,168.599,754465.68649791,0
+ARE.US,D,20201217,000000,169.917,170.665,167.527,168.669,949854.53908107,0
+ARE.US,D,20201218,000000,168.353,169.445,165.403,166.357,3055746.0634396,0
+ARE.US,D,20201221,000000,164.4,166.318,164.104,165.747,1027598.7116163,0
+ARE.US,D,20201222,000000,165.521,167.144,164.931,166.957,672407.5333956,0
+ARE.US,D,20201223,000000,167.753,169.033,164.311,164.872,612832.30564829,0
+ARE.US,D,20201224,000000,164.96,165.728,164.272,165.629,224151.09539815,0
+ARE.US,D,20201228,000000,165.757,167.252,165.305,166.947,357384.26237887,0
+ARE.US,D,20201229,000000,167.852,169.415,165.649,166.278,328243.79642672,0
+ARE.US,D,20201230,000000,166.583,167.931,165.737,167.242,425597.61854909,0
+ARE.US,D,20201231,000000,167.085,170.369,166.16,170.223,518679.14598771,0
+ARE.US,D,20210104,000000,170.281,170.969,162.914,163.112,1367150.566461,0
+ARE.US,D,20210105,000000,162.688,164.852,162.502,162.944,819299.4359264,0
+ARE.US,D,20210106,000000,156.885,157.535,154.505,155.941,4584343.0061101,0
+ARE.US,D,20210107,000000,157.977,158.97,156.531,157.928,1503477.6393729,0
+ARE.US,D,20210108,000000,158.498,159.049,156.502,158.469,1008613.3335511,0
+ARE.US,D,20210111,000000,158.036,158.715,156.62,157.397,740421.61070862,0
+ARE.US,D,20210112,000000,156.748,157.751,154.702,156.649,2201329.8293023,0
+ARE.US,D,20210113,000000,157.495,162.286,156.738,161.322,2113467.1711192,0
+ARE.US,D,20210114,000000,161.656,162.236,159.659,160.151,1391233.8230469,0
+ARE.US,D,20210115,000000,159.826,161.164,158.115,160.83,938562.74832484,0
+ARE.US,D,20210119,000000,161.724,161.862,158.548,159.049,1064649.3281252,0
+ARE.US,D,20210120,000000,158.99,164.478,158.616,163.367,1063246.2422937,0
+ARE.US,D,20210121,000000,163.19,164.213,162.394,163.938,701081.32079946,0
+ARE.US,D,20210122,000000,163.298,164.41,161.272,161.272,721866.30895269,0
+ARE.US,D,20210125,000000,160.85,162.658,159.826,161.882,872348.28109994,0
+ARE.US,D,20210126,000000,162.138,163.022,160.524,161.43,415663.16082542,0
+ARE.US,D,20210127,000000,160.514,161.528,157.613,158.794,739093.76281309,0
+ARE.US,D,20210128,000000,158.794,162.266,158.38,159.826,547980.25510026,0
+ARE.US,D,20210129,000000,159.57,161.37,157.908,159.62,1620783.7487094,0
+ARE.US,D,20210201,000000,160.082,161.97,159.206,161.96,997088.71188518,0
+ARE.US,D,20210202,000000,161.36,162.866,159,159.01,786730.56024708,0
+ARE.US,D,20210203,000000,158.371,161.538,157.741,161.322,867410.0290107,0
+ARE.US,D,20210204,000000,161.96,164.921,161.38,163.367,862252.16348699,0
+ARE.US,D,20210205,000000,164.292,164.695,163.18,163.996,667997.9803153,0
+ARE.US,D,20210208,000000,164.006,164.675,162.472,162.786,785553.18822333,0
+ARE.US,D,20210209,000000,163.278,164.104,162.344,163.662,405623.98002881,0
+ARE.US,D,20210210,000000,165.098,166.514,163.338,165.167,754650.73115104,0
+ARE.US,D,20210211,000000,165.01,165.511,163.22,164.272,693431.45283171,0
+ARE.US,D,20210212,000000,163.76,165.688,163.288,165.305,830731.53526577,0
+ARE.US,D,20210216,000000,166.229,166.229,161.577,162.954,1004748.7471416,0
+ARE.US,D,20210217,000000,163.092,163.092,161.114,161.902,610520.26421306,0
+ARE.US,D,20210218,000000,161.105,162.168,160.358,160.77,984781.20899447,0
+ARE.US,D,20210219,000000,161.42,162.374,158.558,158.794,900596.05911006,0
+ARE.US,D,20210222,000000,158.4,158.764,156.315,158.361,1391586.6279625,0
+ARE.US,D,20210223,000000,158.469,158.833,156.246,156.295,1057122.4843499,0
+ARE.US,D,20210224,000000,156.207,157.141,155.361,156.551,1214922.8708554,0
+ARE.US,D,20210225,000000,156.079,157.515,153.591,155.174,1359168.2281549,0
+ARE.US,D,20210226,000000,155.331,155.883,152.449,152.529,2421035.78611,0
+ARE.US,D,20210301,000000,153.679,155.449,151.909,152.43,1111533.7462003,0
+ARE.US,D,20210302,000000,152.765,154.339,151.613,153.639,1318484.8394173,0
+ARE.US,D,20210303,000000,153.629,154.407,151.869,152.331,1378244.0950889,0
+ARE.US,D,20210304,000000,152.745,153.935,149.843,150.905,1551690.9220723,0
+ARE.US,D,20210305,000000,151.417,151.859,147.454,151.25,1430000.6778771,0
+ARE.US,D,20210308,000000,151.457,154.485,149.804,153.157,950286.64884799,0
+ARE.US,D,20210309,000000,154.427,156.649,154.093,155.666,1325246.0863585,0
+ARE.US,D,20210310,000000,156.099,156.177,154.161,154.427,960430.55271752,0
+ARE.US,D,20210311,000000,154.427,156.197,153.985,154.721,778918.01566119,0
+ARE.US,D,20210312,000000,154.82,156.266,154.555,156.167,960738.62156311,0
+ARE.US,D,20210315,000000,156.138,159.276,155.803,158.872,886293.73418948,0
+ARE.US,D,20210316,000000,159.167,161.764,158.567,161.577,609685.52981626,0
+ARE.US,D,20210317,000000,161.322,161.568,159.384,161.154,700220.15145222,0
+ARE.US,D,20210318,000000,160.456,161.508,159.148,161.302,574774.11083581,0
+ARE.US,D,20210319,000000,161.194,161.842,158.42,158.449,1983444.8338889,0
+ARE.US,D,20210322,000000,157.958,159.6,157.603,159.098,542982.01600808,0
+ARE.US,D,20210323,000000,159.03,160.77,157.869,158.449,762075.90203999,0
+ARE.US,D,20210324,000000,158.233,161.026,158.115,159.049,792231.06339774,0
+ARE.US,D,20210325,000000,159.216,161.794,157.554,161.518,587377.48182575,0
+ARE.US,D,20210326,000000,161.626,162.078,159.276,161.4,654393.13139497,0
+ARE.US,D,20210329,000000,160.958,162.334,157.731,161.568,1062040.4018618,0
+ARE.US,D,20210330,000000,160.868,161.37,159.404,159.836,679370.09265174,0
+ARE.US,D,20210331,000000,159.364,159.944,157.849,157.948,1316537.803644,0
+ARE.US,D,20210401,000000,158.597,163.288,157.584,163.16,888339.39266252,0
+ARE.US,D,20210405,000000,163.859,165.01,162.334,164.095,724681.63117527,0
+ARE.US,D,20210406,000000,164.262,165.649,163.14,164.4,892899.42161459,0
+ARE.US,D,20210407,000000,164.38,165.236,163.249,163.436,948980.1522586,0
+ARE.US,D,20210408,000000,163.613,164.42,162.59,162.738,761844.08785915,0
+ARE.US,D,20210409,000000,163.013,163.18,161.45,161.892,927186.56907295,0
+ARE.US,D,20210412,000000,162.05,162.984,161.252,162.432,803367.29463789,0
+ARE.US,D,20210413,000000,162.01,165.285,161.744,164.528,1022044.3218359,0
+ARE.US,D,20210414,000000,164.97,165.531,164.114,164.4,530011.60589848,0
+ARE.US,D,20210415,000000,164.921,167.577,164.921,167.488,640311.43663773,0
+ARE.US,D,20210416,000000,168.245,169.259,167.134,168.865,685050.55681121,0
+ARE.US,D,20210419,000000,168.915,169.761,168.049,169.751,670978.01261374,0
+ARE.US,D,20210420,000000,169.751,172.553,169.179,172.317,896644.03401826,0
+ARE.US,D,20210421,000000,172.77,174.088,172.081,172.937,643894.38915214,0
+ARE.US,D,20210422,000000,172.711,173.448,171.747,172.081,712682.19713015,0
+ARE.US,D,20210423,000000,172.288,172.779,170.724,172.425,541282.04534858,0
+ARE.US,D,20210426,000000,172.77,174.029,171.688,172.642,588562.98768041,0
+ARE.US,D,20210427,000000,171.599,172.711,170.557,171.147,723400.55280746,0
+ARE.US,D,20210428,000000,170.753,172.297,170.753,171.609,591978.17993236,0
+ARE.US,D,20210429,000000,172.288,173.743,172.288,172.75,665983.84043702,0
+ARE.US,D,20210430,000000,172.465,174.432,172.327,174.107,783311.30107967,0
+ARE.US,D,20210503,000000,173.861,174.324,172.75,173.016,812033.89146898,0
+ARE.US,D,20210504,000000,173.163,174.501,173.163,173.93,662889.93450589,0
+ARE.US,D,20210505,000000,173.114,173.114,168.57,168.717,944111.03773208,0
+ARE.US,D,20210506,000000,169.327,170.115,168.551,169.681,613585.70173602,0
+ARE.US,D,20210507,000000,169.505,172.081,169.406,171.255,849613.20698683,0
+ARE.US,D,20210510,000000,172.691,174.756,171.668,172.219,489299.74875269,0
+ARE.US,D,20210511,000000,171.786,171.786,169.111,170.203,360020.6403215,0
+ARE.US,D,20210512,000000,169.741,169.741,165.737,165.836,736788.8384799,0
+ARE.US,D,20210513,000000,166.013,167.773,165.619,166.111,702569.81185539,0
+ARE.US,D,20210514,000000,166.17,167.852,166.17,167.114,490617.42935957,0
+ARE.US,D,20210517,000000,167.272,168.915,165.659,166.18,569552.1913937,0
+ARE.US,D,20210518,000000,165.698,167.695,164.872,166.927,502432.83548042,0
+ARE.US,D,20210519,000000,166.436,166.662,164.99,166.387,418104.32682629,0
+ARE.US,D,20210520,000000,166.003,168.777,166.003,168.373,393643.8638321,0
+ARE.US,D,20210521,000000,168.147,169.573,167.213,167.862,1191160.9005903,0
+ARE.US,D,20210524,000000,168.747,171.659,168.275,171.127,615192.1333401,0
+ARE.US,D,20210525,000000,171.177,171.865,170.163,171.461,440626.90460696,0
+ARE.US,D,20210526,000000,171.815,172.219,170.389,170.567,395636.65240424,0
+ARE.US,D,20210527,000000,170.429,171.157,168.993,169.347,1868378.5782384,0
+ARE.US,D,20210528,000000,170.389,172.327,169.888,171.373,867377.49368707,0
+ARE.US,D,20210601,000000,172.042,173.93,170.685,173.734,619816.21621056,0
+ARE.US,D,20210602,000000,174.324,175.081,173.783,174.973,884834.72827059,0
+ARE.US,D,20210603,000000,174.707,176.852,173.645,176.448,691593.2070468,0
+ARE.US,D,20210604,000000,177.304,177.698,176.546,176.97,887007.47785154,0
+ARE.US,D,20210607,000000,177.156,181.1,177.058,180.274,880736.29422248,0
+ARE.US,D,20210608,000000,180.736,182.409,180.736,181.042,606748.20013007,0
+ARE.US,D,20210609,000000,181.897,183.461,181.543,183.058,692200.1941782,0
+ARE.US,D,20210610,000000,182.93,186.491,182.723,186.273,737598.15465512,0
+ARE.US,D,20210611,000000,185.999,186.195,184.415,185.949,799358.33272974,0
+ARE.US,D,20210614,000000,186.057,186.481,184.691,186.057,778687.21820921,0
+ARE.US,D,20210615,000000,178.08,178.544,176.291,176.626,3827562.2279903,0
+ARE.US,D,20210616,000000,177.914,177.992,174.707,175.091,2332514.2876235,0
+ARE.US,D,20210617,000000,175.11,177.245,175.022,176.252,1545659.6864551,0
+ARE.US,D,20210618,000000,176.144,179.054,174.334,175.622,4584639.8909381,0
+ARE.US,D,20210621,000000,176.182,180.422,175.376,179.262,1327079.2484992,0
+ARE.US,D,20210622,000000,179.772,179.772,176.094,176.36,1029181.7584565,0
+ARE.US,D,20210623,000000,176.32,177.55,175.907,176.822,705064.86448603,0
+ARE.US,D,20210624,000000,177.49,177.756,176.094,176.772,702461.02186701,0
+ARE.US,D,20210625,000000,176.881,177.638,176.144,177.54,1129389.5384982,0
+ARE.US,D,20210628,000000,177.924,177.924,175.347,177.235,928077.22355724,0
+ARE.US,D,20210629,000000,177.49,178.16,176.782,177.018,681705.51885083,0
+ARE.US,D,20210630,000000,177.018,178.268,175.494,175.986,1101897.1900335,0
+ARE.US,D,20210701,000000,175.534,177.52,174.924,176.291,984194.55644032,0
+ARE.US,D,20210702,000000,177.372,178.228,176.9,177.962,637889.58848527,0
+ARE.US,D,20210706,000000,177.628,180.569,176.124,180.314,845039.96055953,0
+ARE.US,D,20210707,000000,180.235,181.208,179.33,180.806,734694.37702142,0
+ARE.US,D,20210708,000000,179.861,181.858,179.162,180.776,460647.31265495,0
+ARE.US,D,20210709,000000,182.064,184.602,181.15,184.317,771540.6310288,0
+ARE.US,D,20210712,000000,183.785,185.507,183.097,184.346,718473.48473573,0
+ARE.US,D,20210713,000000,183.746,184.149,181.602,182.428,397593.85546617,0
+ARE.US,D,20210714,000000,182.595,184.503,182.241,184.021,419763.62833126,0
+ARE.US,D,20210715,000000,183.549,185.615,183.549,185.319,491611.79018792,0
+ARE.US,D,20210716,000000,185.821,188.211,185.251,187.267,863347.1804728,0
+ARE.US,D,20210719,000000,186.273,186.953,183.953,185.959,885126.52945437,0
+ARE.US,D,20210720,000000,186.903,189.677,186.235,188.644,1150799.8149024,0
+ARE.US,D,20210721,000000,188.693,189.51,188.349,188.615,649278.98521237,0
+ARE.US,D,20210722,000000,187.946,188.271,186.707,187.847,526048.39678919,0
+ARE.US,D,20210723,000000,187.847,190.66,187.847,190.483,560462.63535546,0
+ARE.US,D,20210726,000000,189.539,190.631,188.743,189.756,737049.12106892,0
+ARE.US,D,20210727,000000,193.66,195.756,191.211,194.172,1179422.7658631,0
+ARE.US,D,20210728,000000,193.454,194.408,191.664,192.46,1100823.5243539,0
+ARE.US,D,20210729,000000,193.474,194.192,192.44,193.208,634589.28659486,0
+ARE.US,D,20210730,000000,193.866,196.502,193.866,194.742,969291.34476151,0
+ARE.US,D,20210802,000000,195.48,196.926,195.234,196.355,635250.16035603,0
+ARE.US,D,20210803,000000,196.857,198.47,196.148,198.194,789573.33414898,0
+ARE.US,D,20210804,000000,197.998,199.591,196.778,197.762,509923.07701664,0
+ARE.US,D,20210805,000000,198.303,200.417,198.135,200.368,440849.56822802,0
+ARE.US,D,20210806,000000,200.043,202.581,199.935,201.243,387704.13381247,0
+ARE.US,D,20210809,000000,201.607,202.531,200.477,202.227,436446.11552091,0
+ARE.US,D,20210810,000000,202.315,202.375,197.693,197.801,758584.45512329,0
+ARE.US,D,20210811,000000,198.283,200.269,197.191,197.84,569265.47385425,0
+ARE.US,D,20210812,000000,197.624,198.322,196.955,197.89,559327.96594398,0
+ARE.US,D,20210813,000000,198.293,199.296,197.978,198.775,619838.58424555,0
+ARE.US,D,20210816,000000,199.021,199.768,198.194,199.06,574520.94534884,0
+ARE.US,D,20210817,000000,198.44,200.269,197.368,199.719,657847.9760726,0
+ARE.US,D,20210818,000000,198.942,200.122,197.368,197.712,420894.23082729,0
+ARE.US,D,20210819,000000,197.142,199.031,196.739,198.47,445776.63629977,0
+ARE.US,D,20210820,000000,198.824,201.499,196.886,200.279,704341.97026419,0
+ARE.US,D,20210823,000000,200.378,201.695,199.424,199.473,666250.22339922,0
+ARE.US,D,20210824,000000,199.424,199.709,196.68,197.811,628901.70533336,0
+ARE.US,D,20210825,000000,197.319,198.834,196.7,197.172,776117.94437155,0
+ARE.US,D,20210826,000000,197.083,198.588,196.247,197.929,410263.31383222,0
+ARE.US,D,20210827,000000,198.47,198.981,197.25,198.185,597743.03258748,0
+ARE.US,D,20210830,000000,198.185,199.355,197.791,199.178,668826.61433892,0
+ARE.US,D,20210831,000000,198.873,200.457,197.978,199.601,1730326.1164454,0
+ARE.US,D,20210901,000000,199.886,202.885,199.257,201.903,1134734.4821327,0
+ARE.US,D,20210902,000000,202.011,202.041,199.483,201.677,1014275.4965911,0
+ARE.US,D,20210903,000000,201.273,201.695,199.375,201.587,734288.70220496,0
+ARE.US,D,20210907,000000,201.549,201.549,197.762,199.158,646257.26703054,0
+ARE.US,D,20210908,000000,198.362,202.001,198.352,200.997,502327.09567864,0
+ARE.US,D,20210909,000000,200.043,201.705,195.638,195.775,582805.25212732,0
+ARE.US,D,20210910,000000,196.218,196.562,193.021,193.148,649648.05778977,0
+ARE.US,D,20210913,000000,194.575,195.45,192.804,193.414,596376.54899516,0
+ARE.US,D,20210914,000000,194.054,194.958,192.086,192.912,568921.81949843,0
+ARE.US,D,20210915,000000,192.972,193.522,192.096,192.303,920827.94676163,0
+ARE.US,D,20210916,000000,192.49,193.404,191.054,191.644,888995.18277937,0
+ARE.US,D,20210917,000000,190.218,191.25,187.209,187.523,2368951.8166278,0
+ARE.US,D,20210920,000000,186.589,190.454,186.421,189.175,1562675.6607118,0
+ARE.US,D,20210921,000000,190.149,191.349,188.3,188.349,1026130.5551376,0
+ARE.US,D,20210922,000000,189.883,190.67,188.241,190.1,662700.82293731,0
+ARE.US,D,20210923,000000,190.405,191.684,190.11,190.287,496744.23749005,0
+ARE.US,D,20210924,000000,189.982,190.69,188.673,188.989,419986.29195232,0
+ARE.US,D,20210927,000000,189.205,189.962,185.801,185.881,553831.52970877,0
+ARE.US,D,20210928,000000,184.749,185.811,183.599,185.31,620177.15495704,0
+ARE.US,D,20210929,000000,186.097,188.339,186.097,187.621,577624.00183975,0
+ARE.US,D,20210930,000000,188.595,188.949,185.585,185.901,909728.31776057,0
+ARE.US,D,20211001,000000,187.454,189.756,185.909,188.772,804610.75403775,0
+ARE.US,D,20211004,000000,188.339,190.1,188.31,188.88,475807.75673619,0
+ARE.US,D,20211005,000000,189.107,189.874,186.815,186.933,570680.76043201,0
+ARE.US,D,20211006,000000,186.165,190.001,184.346,189.903,606752.26704553,0
+ARE.US,D,20211007,000000,191.211,191.939,189.421,189.854,503297.05501426,0
+ARE.US,D,20211008,000000,190.051,190.051,187.199,187.228,308111.54820376,0
+ARE.US,D,20211011,000000,186.313,187.543,184.661,186.667,606386.24465473,0
+ARE.US,D,20211012,000000,188.015,189.559,186.755,189.215,460986.90009531,0
+ARE.US,D,20211013,000000,188.979,192.342,188.211,192.166,623578.11300491,0
+ARE.US,D,20211014,000000,193.758,195.647,193.484,195.43,613244.08083795,0
+ARE.US,D,20211015,000000,196.444,197.368,194.968,196.188,522888.40348193,0
+ARE.US,D,20211018,000000,194.712,197.457,194.28,197.309,569825.69145794,0
+ARE.US,D,20211019,000000,198.135,198.244,196.473,197.654,333878.50778734,0
+ARE.US,D,20211020,000000,198.391,200.447,198.391,200.181,576889.92360042,0
+ARE.US,D,20211021,000000,200.761,201.469,199.473,200.968,470638.70719498,0
+ARE.US,D,20211022,000000,201.804,204.086,201.529,202.601,691007.57122151,0
+ARE.US,D,20211025,000000,202.877,203.623,201.539,203.289,530203.76765365,0
+ARE.US,D,20211026,000000,203.575,205.965,201.903,203.339,685547.73722538,0
+ARE.US,D,20211027,000000,204.283,204.686,199.975,200.339,837348.40670837,0
+ARE.US,D,20211028,000000,200.595,203.004,198.519,200.349,519855.5012826,0
+ARE.US,D,20211029,000000,199.453,200.467,197.565,198.617,736727.8347481,0
+ARE.US,D,20211101,000000,198.647,199.561,196.384,199.453,365458.10628263,0
+ARE.US,D,20211102,000000,200.231,200.427,198.234,199.857,459882.73254972,0
+ARE.US,D,20211103,000000,200.368,202.227,200.083,201.903,602554.1935688,0
+ARE.US,D,20211104,000000,202.021,203.929,199.896,200.545,588193.91510301,0
+ARE.US,D,20211105,000000,201.677,204.155,200.24,200.643,478097.43013642,0
+ARE.US,D,20211108,000000,201.223,201.223,199.306,201.086,411015.69319109,0
+ARE.US,D,20211109,000000,201.273,201.765,199.886,201.351,300219.69876653,0
+ARE.US,D,20211110,000000,200.909,202.217,199.847,199.857,547640.6676599,0
+ARE.US,D,20211111,000000,199.404,200.151,197.329,200.014,372448.11721808,0
+ARE.US,D,20211112,000000,200.132,201.243,198.873,199.985,445302.84064945,0
+ARE.US,D,20211115,000000,200.368,200.515,198.135,200.467,469396.26452398,0
+ARE.US,D,20211116,000000,200.84,201.341,198.46,200.643,497343.09079056,0
+ARE.US,D,20211117,000000,199.493,201.903,196.611,201.657,591246.13515075,0
+ARE.US,D,20211118,000000,202.021,202.513,200.358,200.811,608897.56494718,0
+ARE.US,D,20211119,000000,201.411,202.365,199.227,201.007,716405.4582277,0
+ARE.US,D,20211122,000000,200.713,201.421,198.126,198.214,659294.78124513,0
+ARE.US,D,20211123,000000,197.978,201.411,197.418,200.86,639573.29148295,0
+ARE.US,D,20211124,000000,200.968,205.492,200.467,204.686,559783.46047475,0
+ARE.US,D,20211126,000000,202.443,204.135,198.804,198.922,437118.17329957,0
+ARE.US,D,20211129,000000,200.378,202.985,198.873,199.699,744654.25296669,0
+ARE.US,D,20211130,000000,198.371,199.099,194.644,194.654,1565155.4624096,0
+ARE.US,D,20211201,000000,195.568,200.113,192.794,192.824,989807.91649482,0
+ARE.US,D,20211202,000000,193.866,198.017,193.866,197.132,655075.35646227,0
+ARE.US,D,20211203,000000,198.027,198.539,194.702,197.182,821367.46243443,0
+ARE.US,D,20211206,000000,198.126,203.083,197.919,200.457,661721.71304192,0
+ARE.US,D,20211207,000000,201.775,205.315,201.017,205.02,847224.91088685,0
+ARE.US,D,20211208,000000,204.312,206.948,203.486,206.574,575480.73739583,0
+ARE.US,D,20211209,000000,206.338,207.479,204.627,205.276,619986.00993074,0
+ARE.US,D,20211210,000000,206.112,206.574,205.187,206.201,617046.64678683,0
+ARE.US,D,20211213,000000,205.915,209.2,204.991,208.246,822278.45149598,0
+ARE.US,D,20211214,000000,208.276,208.276,203.633,206.25,660956.11620781,0
+ARE.US,D,20211215,000000,207.194,213.43,207.017,212.662,863804.70846131,0
+ARE.US,D,20211216,000000,213.144,213.528,209.102,210.714,733420.41575566,0
+ARE.US,D,20211217,000000,210.714,213.626,209.24,209.534,1917192.7476962,0
+ARE.US,D,20211220,000000,207.223,209.388,205.483,209.289,793835.46154409,0
+ARE.US,D,20211221,000000,210.144,212.958,210.144,211.6,917666.93672551,0
+ARE.US,D,20211222,000000,211.718,213.302,211.315,213.233,611400.75140871,0
+ARE.US,D,20211223,000000,213.941,214.049,210.696,211.738,461311.23660271,0
+ARE.US,D,20211227,000000,212.141,214.354,211.404,214.148,479613.37287167,0
+ARE.US,D,20211228,000000,214.728,216.793,213.833,215.987,461421.04331996,0
+ARE.US,D,20211229,000000,216.291,217.973,214.925,217.521,517964.38559679,0
+ARE.US,D,20211230,000000,217.757,218.907,216.971,218.239,572082.82953456,0
+ARE.US,D,20211231,000000,218.771,219.989,217.963,218.043,458577.2526892,0
+ARE.US,D,20220103,000000,218.239,219.389,211.196,214.984,787838.79470812,0
+ARE.US,D,20220104,000000,216.007,218.141,215.052,215.957,577732.79182813,0
+ARE.US,D,20220105,000000,205.374,205.591,200.653,202.099,4958480.926699,0
+ARE.US,D,20220106,000000,203.221,205.925,201.077,205.217,1845639.4372098,0
+ARE.US,D,20220107,000000,203.693,205.787,203.319,204.391,1352663.1968873,0
+ARE.US,D,20220110,000000,203.269,203.339,200.595,203.24,1182133.3650128,0
+ARE.US,D,20220111,000000,203.24,204.873,201.519,204.027,944098.83698572,0
+ARE.US,D,20220112,000000,204.007,206.397,203.181,205.345,546701.21019017,0
+ARE.US,D,20220113,000000,206.191,206.437,204.695,205.247,686591.91776803,0
+ARE.US,D,20220114,000000,204.745,206.053,201.813,205.65,1538914.7071757,0
+ARE.US,D,20220118,000000,204.991,205.295,201.883,202.817,701469.71122526,0
+ARE.US,D,20220119,000000,203.565,205.541,201.735,201.795,843421.3282091,0
+ARE.US,D,20220120,000000,201.715,203.201,193.758,193.956,1028695.7620598,0
+ARE.US,D,20220121,000000,193.956,194.87,191.556,192.244,1355129.7811098,0
+ARE.US,D,20220124,000000,189.805,191.664,183.609,190.956,1453193.2799787,0
+ARE.US,D,20220125,000000,188.919,191.31,186.293,189.883,1297313.494296,0
+ARE.US,D,20220126,000000,190.464,192.864,184.563,185.537,1083112.1075545,0
+ARE.US,D,20220127,000000,187.365,189.155,180.51,181.454,1213066.323951,0
+ARE.US,D,20220128,000000,181.818,185.487,178.996,185.379,1414473.1946762,0
+ARE.US,D,20220131,000000,185.517,190.68,185.437,190.542,1454075.8006321,0
+ARE.US,D,20220201,000000,190.385,192.372,188.526,190.975,1125396.8442519,0
+ARE.US,D,20220202,000000,191.172,194.654,191.162,192.578,868245.78013637,0
+ARE.US,D,20220203,000000,191.447,192.392,187.119,187.563,984537.19406727,0
+ARE.US,D,20220204,000000,187.081,189.116,184.946,186.411,871257.33102958,0
+ARE.US,D,20220207,000000,186.383,186.805,182.999,183.431,1149787.1529546,0
+ARE.US,D,20220208,000000,183.353,184.159,180.943,182.831,979333.57574471,0
+ARE.US,D,20220209,000000,185.241,186.991,184.965,186.943,1005135.1041096,0
+ARE.US,D,20220210,000000,182.989,186.283,180.048,181.13,1701502.8698987,0
+ARE.US,D,20220211,000000,181.818,183.51,179.36,181.563,1327479.8396713,0
+ARE.US,D,20220214,000000,181.808,182.822,178.7,179.576,841590.19952622,0
+ARE.US,D,20220215,000000,181.317,182.684,180.599,181.1,750271.67993664,0
+ARE.US,D,20220216,000000,181.415,183.5,179.694,182.969,614142.86915313,0
+ARE.US,D,20220217,000000,182.163,183.264,180.687,181.907,998158.31064942,0
+ARE.US,D,20220218,000000,181.651,182.91,181.13,181.523,803539.12181579,0
+ARE.US,D,20220222,000000,181.553,184.149,181.071,183.451,1249765.1522731,0
+ARE.US,D,20220223,000000,184.385,186.107,180.963,181.661,1116441.4964236,0
+ARE.US,D,20220224,000000,178.13,186.637,178.13,185.901,1298085.1915033,0
+ARE.US,D,20220225,000000,186.883,189.628,185.437,189.411,910019.10221548,0
+ARE.US,D,20220228,000000,186.697,188.517,183.53,185.231,1329353.6709664,0
+ARE.US,D,20220301,000000,185.517,186.637,182.763,183.667,1575600.3180226,0
+ARE.US,D,20220302,000000,184.12,186.539,183.638,185.457,931677.46046231,0
+ARE.US,D,20220303,000000,186.627,188.831,183.973,187.965,797855.60746973,0
+ARE.US,D,20220304,000000,186.991,191.152,186.991,190.375,819847.45278373,0
+ARE.US,D,20220307,000000,190.641,192.067,185.251,185.261,851217.60513318,0
+ARE.US,D,20220308,000000,184.681,189.618,183.569,186.599,1190227.5434938,0
+ARE.US,D,20220309,000000,189.136,190.72,187.739,187.975,844545.83033195,0
+ARE.US,D,20220310,000000,185.811,187.395,185.281,187.159,880946.75709719,0
+ARE.US,D,20220311,000000,187.739,188.644,183.392,184.277,948899.8306784,0
+ARE.US,D,20220314,000000,185.565,186.343,183.303,184.277,732846.98067675,0
+ARE.US,D,20220315,000000,186.097,187.651,184.975,186.559,718897.46067174,0
+ARE.US,D,20220316,000000,187.69,189.726,183.225,187.395,1046164.1806608,0
+ARE.US,D,20220317,000000,186.845,190.503,186.845,189.746,640236.19870185,0
+ARE.US,D,20220318,000000,190.395,191.92,189.185,191.329,3538086.3031227,0
+ARE.US,D,20220321,000000,190.582,191.929,188.339,189.274,749447.11282846,0
+ARE.US,D,20220322,000000,189.893,190.69,188.487,188.998,906255.17196341,0
+ARE.US,D,20220323,000000,188.271,189.087,185.811,186.067,725364.87297144,0
+ARE.US,D,20220324,000000,185.811,187.799,184.897,187.641,532762.87420268,0
+ARE.US,D,20220325,000000,188.418,191.044,187.327,190.7,733762.03665375,0
+ARE.US,D,20220328,000000,191.349,192.657,190.375,192.362,785427.11384429,0
+ARE.US,D,20220329,000000,195.51,198.332,194.102,198.175,1127903.0809,0
+ARE.US,D,20220330,000000,197.358,199.168,196.946,198.755,733648.16302105,0
+ARE.US,D,20220331,000000,199.581,202.641,197.939,197.939,1325105.7777754,0
+ARE.US,D,20220401,000000,198.46,202.797,198.194,202.581,717114.11824545,0
+ARE.US,D,20220404,000000,202.119,203.447,198.676,199.758,636627.82796586,0
+ARE.US,D,20220405,000000,199.227,203.131,198.873,199.404,816133.34224596,0
+ARE.US,D,20220406,000000,198.381,203.245,197.678,202.857,791417.68030707,0
+ARE.US,D,20220407,000000,202.315,202.315,198.844,200.211,949529.1858448,0
+ARE.US,D,20220408,000000,200.132,200.486,197.476,199.552,673970.24565854,0
+ARE.US,D,20220411,000000,199.552,199.552,193.966,195.284,1051708.4031526,0
+ARE.US,D,20220412,000000,195.322,196.07,192.116,194.192,872139.85168295,0
+ARE.US,D,20220413,000000,194.408,195.628,192.618,195.038,727992.10035431,0
+ARE.US,D,20220414,000000,195.608,196.758,192.638,192.952,811042.58082722,0
+ARE.US,D,20220418,000000,193.257,193.748,190.164,190.956,493291.42627015,0
+ARE.US,D,20220419,000000,192.224,194.9,190.464,194.3,630498.98637766,0
+ARE.US,D,20220420,000000,194.684,198.194,194.33,197.683,768865.61738936,0
+ARE.US,D,20220421,000000,198.735,200.043,196.266,196.375,932293.5981535,0
+ARE.US,D,20220422,000000,195.932,196.09,192.558,192.558,747437.03986565,0
+ARE.US,D,20220425,000000,192.48,192.751,187.483,189.825,1285986.1180295,0
+ARE.US,D,20220426,000000,186.873,191.255,186.815,187.464,922503.51592841,0
+ARE.US,D,20220427,000000,187.051,188.251,184.267,184.297,967670.67895336,0
+ARE.US,D,20220428,000000,185.349,187.779,184.327,187.307,813867.05360958,0
+ARE.US,D,20220429,000000,186.323,186.697,178.72,179.162,1404293.7052965,0
+ARE.US,D,20220502,000000,179.044,179.95,171.147,175.219,1091196.1187469,0
+ARE.US,D,20220503,000000,176.232,179.148,174.855,177.54,857619.94678562,0
+ARE.US,D,20220504,000000,177.717,181.641,175.946,181.278,800422.84784966,0
+ARE.US,D,20220505,000000,180.589,181.638,174.452,176.232,943816.18636171,0
+ARE.US,D,20220506,000000,175.878,176.016,171.796,173.773,739688.54919814,0
+ARE.US,D,20220509,000000,171.875,172.603,163.873,164.518,1262134.6756245,0
+ARE.US,D,20220510,000000,166.485,168.491,159.984,160.476,1199935.2706809,0
+ARE.US,D,20220511,000000,160.446,163.854,158.882,159.059,1363045.0153108,0
+ARE.US,D,20220512,000000,158.734,160.928,157.126,159.295,1360594.6987502,0
+ARE.US,D,20220513,000000,161.114,163.741,158.666,163.712,1449857.3925781,0
+ARE.US,D,20220516,000000,163.466,164.184,161.468,162.236,711728.50545634,0
+ARE.US,D,20220517,000000,163.22,163.328,160.928,162.816,1082611.8769538,0
+ARE.US,D,20220518,000000,162.266,162.324,154.779,155.401,880615.30348774,0
+ARE.US,D,20220519,000000,155.302,157.712,154.357,155.223,1142515.5081239,0
+ARE.US,D,20220520,000000,155.401,157.259,154.565,157.082,1630773.1097917,0
+ARE.US,D,20220523,000000,158.764,160.102,155.873,158.066,750879.68379691,0
+ARE.US,D,20220524,000000,158.292,158.292,154.859,157.613,1109934.4316982,0
+ARE.US,D,20220525,000000,157.358,159.522,156.787,157.643,1066614.665018,0
+ARE.US,D,20220526,000000,159.404,161.681,157.304,160.613,1290863.366387,0
+ARE.US,D,20220527,000000,161.43,166.337,161.43,165.816,735445.73965143,0
+ARE.US,D,20220531,000000,164.4,164.911,162.668,163.22,1545283.4967756,0
+ARE.US,D,20220601,000000,163.288,163.888,159.546,161.114,912424.68270614,0
+ARE.US,D,20220602,000000,160.416,164.026,159.718,163.908,585846.28815757,0
+ARE.US,D,20220603,000000,162.286,162.354,160.358,160.682,537723.4943269,0
+ARE.US,D,20220606,000000,161.95,162.404,159.462,159.895,896142.78668864,0
+ARE.US,D,20220607,000000,159.177,161.686,156.403,161.616,1026813.7969338,0
+ARE.US,D,20220608,000000,160.2,160.2,153.217,153.511,997226.9870106,0
+ARE.US,D,20220609,000000,152.745,153.767,147.817,147.994,1122849.9384492,0
+ARE.US,D,20220610,000000,145.644,146.164,143.844,143.883,997485.23614188,0
+ARE.US,D,20220613,000000,140.313,141.219,133.693,134.461,1398410.9120932,0
+ARE.US,D,20220614,000000,135.011,136.271,132.366,133.143,2089719.4350583,0
+ARE.US,D,20220615,000000,134.726,136.517,132.159,133.497,1387377.3704683,0
+ARE.US,D,20220616,000000,130.251,130.93,127.88,128.392,1310611.2910996,0
+ARE.US,D,20220617,000000,127.861,130.719,127.861,129.612,3852660.1799819,0
+ARE.US,D,20220621,000000,130.654,132.022,129.288,129.454,1740037.9105481,0
+ARE.US,D,20220622,000000,128.264,132.597,128.156,131.196,1896098.6739684,0
+ARE.US,D,20220623,000000,130.851,135.936,130.851,135.68,1387530.8965266,0
+ARE.US,D,20220624,000000,136.851,141.7,136.507,141.168,1888398.9862864,0
+ARE.US,D,20220627,000000,141.001,144.374,140.824,143.264,1752150.201497,0
+ARE.US,D,20220628,000000,144.1,146.083,141.857,142.122,1426743.078599,0
+ARE.US,D,20220629,000000,141.577,144.19,141.373,143.332,915211.2831045,0
+ARE.US,D,20220630,000000,141.875,145.335,140.675,143.818,1368603.7201436,0
+ARE.US,D,20220701,000000,143.669,147.656,142.98,146.892,689190.71011485,0
+ARE.US,D,20220705,000000,145.613,148.102,143.58,148.072,731897.55816025,0
+ARE.US,D,20220706,000000,148.905,150.621,148.31,148.766,787731.08958244,0
+ARE.US,D,20220707,000000,149.193,150.998,148.062,148.36,1086655.8320985,0
+ARE.US,D,20220708,000000,147.824,147.824,145.078,145.127,1077223.0137604,0
+ARE.US,D,20220711,000000,143.897,145.226,141.785,142.271,720212.92419798,0
+ARE.US,D,20220712,000000,141.121,143.154,140.992,142.013,1006635.1991327,0
+ARE.US,D,20220713,000000,140.06,141.081,138.761,139.505,1235748.6151674,0
+ARE.US,D,20220714,000000,137.313,138.731,136.034,136.262,1105454.9126478,0
+ARE.US,D,20220715,000000,138.473,141.666,137.898,141.617,851182.27224748,0
+ARE.US,D,20220718,000000,142.767,143.441,140.04,140.675,973584.03160764,0
+ARE.US,D,20220719,000000,142.152,145.444,141.964,145.335,1203582.8458143,0
+ARE.US,D,20220720,000000,146.158,148.102,144.998,146.565,1401610.5169174,0
+ARE.US,D,20220721,000000,146.218,147.557,144.859,146.952,1610077.4156703,0
+ARE.US,D,20220722,000000,148.509,150.606,147.269,148.965,1059894.2185582,0
+ARE.US,D,20220725,000000,148.548,150.204,148.033,149.034,810670.76796111,0
+ARE.US,D,20220726,000000,150.105,155.976,149.55,155.182,1575599.3251232,0
+ARE.US,D,20220727,000000,155.371,158.058,153.169,156.948,1175863.2274182,0
+ARE.US,D,20220728,000000,157.89,162.263,157.424,161.836,1504682.763566,0
+ARE.US,D,20220729,000000,161.469,164.871,161.469,164.395,1022419.0854517,0
+ARE.US,D,20220801,000000,162.818,164.177,161.41,162.947,1082324.6417241,0
+ARE.US,D,20220802,000000,162.63,162.64,158.177,158.336,1574614.0927609,0
+ARE.US,D,20220803,000000,158.961,160.924,157.83,158.038,851312.35922264,0
+ARE.US,D,20220804,000000,157.671,158.772,157.176,158.574,787853.10914828,0
+ARE.US,D,20220805,000000,157.364,158.633,157.22,158.445,532034.5514386,0
+ARE.US,D,20220808,000000,160.131,162.307,159.982,161.162,738694.35050561,0
+ARE.US,D,20220809,000000,161.727,161.727,159.853,160.696,700466.9314807,0
+ARE.US,D,20220810,000000,163.532,165.357,162.818,165.168,806993.037741,0
+ARE.US,D,20220811,000000,166.289,166.795,164.811,165.575,797071.1327134,0
+ARE.US,D,20220812,000000,166.993,168.798,166.001,168.669,660688.55301555,0
+ARE.US,D,20220815,000000,168.322,169.452,167.181,168.619,556846.87720382,0
+ARE.US,D,20220816,000000,167.34,170.404,166.974,170.146,618633.1482721,0
+ARE.US,D,20220817,000000,168.292,169.978,168.044,169.303,1112776.0865984,0
+ARE.US,D,20220818,000000,169.829,169.829,164.345,164.474,948163.62486552,0
+ARE.US,D,20220819,000000,163.453,163.988,160.607,161.787,2193086.901273,0
+ARE.US,D,20220822,000000,160.627,161.043,157.98,158.842,864774.84851204,0
+ARE.US,D,20220823,000000,158.653,159.367,156.303,156.362,810006.21511903,0
+ARE.US,D,20220824,000000,156.858,158.931,156.774,158.019,751357.15784696,0
+ARE.US,D,20220825,000000,158.97,161.093,158.752,160.597,939163.42135182,0
+ARE.US,D,20220826,000000,160.795,161.132,156.551,156.68,706420.67955295,0
+ARE.US,D,20220829,000000,155.847,156.09,154.111,154.409,531485.96760538,0
+ARE.US,D,20220830,000000,155.182,156.025,152.505,152.693,578382.8263622,0
+ARE.US,D,20220831,000000,153.893,154.905,152.069,152.118,1320082.2868365,0
+ARE.US,D,20220901,000000,150.73,151.86,148.628,150.482,1199687.2955427,0
+ARE.US,D,20220902,000000,152.436,152.981,148.717,149.133,754966.31508791,0
+ARE.US,D,20220906,000000,149.927,151.811,149.262,151.394,570257.93675885,0
+ARE.US,D,20220907,000000,151.682,153.457,151.102,153.05,562803.65055456,0
+ARE.US,D,20220908,000000,151.533,155.986,151.533,155.629,641472.99246053,0
+ARE.US,D,20220909,000000,155.47,158.028,155.024,157.513,677557.50588694,0
+ARE.US,D,20220912,000000,158.247,159.724,157.8,158.941,559912.49274238,0
+ARE.US,D,20220913,000000,155.668,156.948,151.741,152.445,738724.60329053,0
+ARE.US,D,20220914,000000,151.087,152.455,149.223,150.72,690956.46432801,0
+ARE.US,D,20220915,000000,150.522,151.89,149.48,149.629,579123.01116658,0
+ARE.US,D,20220916,000000,149.599,149.599,146.268,149.401,1343968.8773832,0
+ARE.US,D,20220919,000000,147.775,148.221,144.949,147.775,771688.03773936,0
+ARE.US,D,20220920,000000,145.831,145.965,142.38,143.531,568503.27523349,0
+ARE.US,D,20220921,000000,144.82,145.321,139.871,140.06,739966.98432458,0
+ARE.US,D,20220922,000000,139.733,143.501,137.7,140.883,830330.03602829,0
+ARE.US,D,20220923,000000,139.237,142.232,138.959,141.855,1138088.591741,0
+ARE.US,D,20220926,000000,141.289,141.289,136.579,138.295,1272774.998631,0
+ARE.US,D,20220927,000000,139.624,139.921,136.257,136.777,1024474.2579739,0
+ARE.US,D,20220928,000000,138.077,141.071,136.927,140.04,990585.08830651,0
+ARE.US,D,20220929,000000,138.52,139.515,136.83,138.44,1072547,0
+ARE.US,D,20220930,000000,139.88,141.46,138.67,140.19,1369358,0
+ARE.US,D,20221003,000000,141.62,144.65,140.24,144.09,998247,0
+ARE.US,D,20221004,000000,145.07,146.905,144.14,145.55,817067,0
+ARE.US,D,20221005,000000,142.38,143.215,138.61,141.35,796412,0
+ARE.US,D,20221006,000000,140.99,142.2,138.68,139.33,810621,0
+ARE.US,D,20221007,000000,137.79,138.06,133.745,134.74,822031,0
+ARE.US,D,20221010,000000,135.05,135.26,131.72,132.14,784631,0
+ARE.US,D,20221011,000000,131.53,135.175,130.315,134.48,850619,0
+ARE.US,D,20221012,000000,134.28,134.28,131.53,133.06,732990,0
+ARE.US,D,20221013,000000,130.12,135.41,129.17,134.65,696764,0
+ARE.US,D,20221014,000000,136.19,136.5454,130.995,131.55,992457,0
+ARE.US,D,20221017,000000,133.9,136.645,133.56,134.19,965894,0
+ARE.US,D,20221018,000000,136.92,137.65,132.61,133.76,763343,0
+ARE.US,D,20221019,000000,131.84,132.89,129.63,130.59,755318,0
+ARE.US,D,20221020,000000,130.99,131.91,129.01,129.24,718780,0
+ARE.US,D,20221021,000000,128.76,132.11,126.74,132.05,813037,0
+ARE.US,D,20221024,000000,132.98,133.56,130.43,132.8,1268840,0
+ARE.US,D,20221025,000000,134.64,140.36,134.61,140.21,1407309,0
+ARE.US,D,20221026,000000,140.3034,141.655,138.6,140.1,873724,0
+ARE.US,D,20221027,000000,141,143.415,139.63,142.09,817894,0
+ARE.US,D,20221028,000000,141.43,145.89,140.78,145.72,671776,0
+ARE.US,D,20221031,000000,144.21,145.78,143.97,145.3,770961,0
+ARE.US,D,20221101,000000,145.72,146.52,144.75,144.76,647515,0
+ARE.US,D,20221102,000000,143.93,148.27,142.3,142.38,948726,0
+ARE.US,D,20221103,000000,140.33,143.34,139.14,143.09,538299,0
+ARE.US,D,20221104,000000,144.42,146.58,143.225,145.9,548996,0
+ARE.US,D,20221107,000000,146.89,147.05,144.6926,146.87,670782,0
+ARE.US,D,20221108,000000,147.25,147.62,144.905,145.6,469819,0
+ARE.US,D,20221109,000000,145.11,146.25,142.6,142.74,511837,0
+ARE.US,D,20221110,000000,148.82,154.2,148.8,153.58,714019,0
+ARE.US,D,20221111,000000,153,154.25,150.41,150.98,764883,0
+ARE.US,D,20221114,000000,149.92,150.7561,147.32,147.38,619559,0
+ARE.US,D,20221115,000000,149.97,150.96,148.1,149.82,739273,0
+ARE.US,D,20221116,000000,149.36,149.94,147.31,147.38,571715,0
+ARE.US,D,20221117,000000,145,148.03,144.76,147.26,377740,0
+ARE.US,D,20221118,000000,149.59,150.5,147.68,150.17,629571,0
+ARE.US,D,20221121,000000,149.92,151.4984,148.0101,149.81,449459,0
+ARE.US,D,20221122,000000,150.73,153.14,149.93,152.68,862105,0
+ARE.US,D,20221123,000000,152.15,153.0899,149.8855,151.82,510943,0
+ARE.US,D,20221125,000000,152.27,154.35,152.08,154.12,352955,0
+ARE.US,D,20221128,000000,152.99,153.9,148.58,149.01,742732,0
+ARE.US,D,20221129,000000,148.81,152.91,148.24,152.52,528870,0
+ARE.US,D,20221130,000000,151.86,156.19,150.36,155.61,1131625,0
+ARE.US,D,20221201,000000,156.74,157.71,152.92,154.87,624091,0
+ARE.US,D,20221202,000000,153.21,154.22,152.27,153.32,1231017,0
+ARE.US,D,20221205,000000,153.35,153.6,149.07,150.58,817063,0
+ARE.US,D,20221206,000000,150.16,150.57,146.055,146.49,686405,0
+ARE.US,D,20221207,000000,146.23,148.04,144.69,145.52,780945,0
+ARE.US,D,20221208,000000,146.17,149.17,145.75,148.66,911172,0
+ARE.US,D,20221209,000000,148.37,150.05,147.38,149.26,873312,0
+ARE.US,D,20221212,000000,149.9,150.09,147.79,150.07,695296,0
+ARE.US,D,20221213,000000,155.39,156.13,150.98,152.7,600618,0
+ARE.US,D,20221214,000000,152.37,155.96,151.97,152.97,806459,0
+ARE.US,D,20221215,000000,150.75,151.95,149.9086,150.39,724476,0
+ARE.US,D,20221216,000000,148,148.41,143.8,144.9,1821606,0
+ARE.US,D,20221219,000000,144.64,145.1,142.7,144.11,969325,0
+ARE.US,D,20221220,000000,142.91,145.75,142.22,144.87,1233486,0
+ARE.US,D,20221221,000000,146.24,148.74,145.54,146.89,831864,0
+ARE.US,D,20221222,000000,145.99,146.215,143.455,146.07,488629,0
+ARE.US,D,20221223,000000,144.95,147.26,144.46,147.24,383515,0
+ARE.US,D,20221227,000000,147.23,147.8139,144.98,146.45,590412,0
+ARE.US,D,20221228,000000,146.63,147.53,143.32,143.45,711824,0
+ARE.US,D,20221229,000000,143.51,147.07,143.25,145.2,1560445,0
+ARE.US,D,20221230,000000,144.19,146.11,143.66,145.67,687860,0
+ARE.US,D,20230103,000000,147.02,147.275,141.87,144.11,982484,0
+ARE.US,D,20230104,000000,145.68,148.82,145.51,146.89,702758,0
+ARE.US,D,20230105,000000,145.22,145.405,142.33,143.05,975276,0
+ARE.US,D,20230106,000000,143.83,148.13,143.28,147.6,647216,0
+ARE.US,D,20230109,000000,147.69,148.71,146.38,146.59,600105,0
+ARE.US,D,20230110,000000,145.72,147.74,145.43,147.66,385107,0
+ARE.US,D,20230111,000000,149.33,153.81,149.33,153.7,719642,0
+ARE.US,D,20230112,000000,154.72,156.33,152.855,155.88,665888,0
+ARE.US,D,20230113,000000,154.1,156.37,153.69,155.57,467392,0
+ARE.US,D,20230117,000000,155.99,157.1,155.03,156.16,486587,0
+ARE.US,D,20230118,000000,156.65,157.35,154.57,155.19,667047,0
+ARE.US,D,20230119,000000,154.11,155.93,153.63,154.34,515312,0
+ARE.US,D,20230120,000000,154.59,157.09,153.11,157.04,586913,0
+ARE.US,D,20230123,000000,157.25,159.81,156.09,159.04,677032,0
+ARE.US,D,20230124,000000,159.08,160.17,157.43,158.62,583644,0
+ARE.US,D,20230125,000000,157.61,158.75,156.05,156.76,636483,0
+ARE.US,D,20230126,000000,157.9,158.45,155.89,157.2,570777,0
+ARE.US,D,20230127,000000,157.14,160.95,156.62,160.68,866483,0
+ARE.US,D,20230130,000000,159.15,160.79,157.21,157.38,605319,0
+ARE.US,D,20230131,000000,157.17,161.905,157.17,160.74,1167454,0
+ARE.US,D,20230201,000000,160.21,164.82,159.2,163.27,844723,0
+ARE.US,D,20230202,000000,164.99,172.65,164.99,170.82,1047139,0
+ARE.US,D,20230203,000000,168.07,168.605,165.01,167.79,720713,0
+ARE.US,D,20230206,000000,165.63,168.18,165.06,167.26,691044,0
+ARE.US,D,20230207,000000,165.93,168.73,164.37,166.83,1018585,0
+ARE.US,D,20230208,000000,166.42,167.7886,164.76,165.82,549601,0
+ARE.US,D,20230209,000000,166.58,167.72,164.78,165.09,549396,0
+ARE.US,D,20230210,000000,163.98,166.08,163.25,165.68,612291,0
+ARE.US,D,20230213,000000,166.07,167.33,165.18,167,732623,0
+ARE.US,D,20230214,000000,166.31,167.26,164.05,165.08,591140,0
+ARE.US,D,20230215,000000,163.6,165.4,163.6,165.4,475986,0
+ARE.US,D,20230216,000000,162.72,163.715,161.79,162.01,670429,0
+ARE.US,D,20230217,000000,161.97,162.04,160.05,161.58,728016,0
+ARE.US,D,20230221,000000,160.36,160.72,156.88,157.47,655235,0
+ARE.US,D,20230222,000000,158.03,159.12,155.19,155.85,779152,0
+ARE.US,D,20230223,000000,157.21,157.915,154.045,155.81,608710,0
+ARE.US,D,20230224,000000,153.9,154.16,151.34,151.74,986584,0
+ARE.US,D,20230227,000000,153.66,154.18,151.13,151.53,574397,0
+ARE.US,D,20230228,000000,151.15,153.065,149.72,149.78,1296371,0
+ARE.US,D,20230301,000000,148.61,148.84,142.67,142.91,1675923,0
+ARE.US,D,20230302,000000,142.25,143.88,141.2501,143.17,1208995,0
+ARE.US,D,20230303,000000,144.47,144.7199,142.5,143.83,1210081,0
+ARE.US,D,20230306,000000,144.72,146.36,144.65,145.62,1007007,0
+ARE.US,D,20230307,000000,145.54,146.46,141.22,141.28,1017039,0
+ARE.US,D,20230308,000000,141.2,145.29,141.1613,144.33,985722,0
+ARE.US,D,20230309,000000,144.45,145.4,138.15,138.84,1189542,0
+ARE.US,D,20230310,000000,138.6,138.765,126.13,126.8,3106595,0
+ARE.US,D,20230313,000000,126.19,129.9,125.58,126.12,2566918,0
+ARE.US,D,20230314,000000,128.56,128.89,125.63,126.53,2382679,0
+ARE.US,D,20230315,000000,124.19,127.605,123.26,126.95,2291064,0
+ARE.US,D,20230316,000000,125.65,126.115,121.94,124.09,2277279,0
+ARE.US,D,20230317,000000,122.69,123.53,118.48,120.87,5926084,0
+ARE.US,D,20230320,000000,120.87,122.19,119.7331,121.9,1984942,0
+ARE.US,D,20230321,000000,123.01,124.42,121.59,122.97,1321482,0
+ARE.US,D,20230322,000000,123,123,116.95,117.08,1382082,0
+ARE.US,D,20230323,000000,117.4,117.95,115.88,116.06,2298285,0
+ARE.US,D,20230324,000000,115.9,119.94,114.945,119.86,1712885,0
+ARE.US,D,20230327,000000,121.88,122.08,118.515,118.75,1192098,0
+ARE.US,D,20230328,000000,117.59,119.77,116.72,118.49,989597,0
+ARE.US,D,20230329,000000,120.41,123.43,120.37,123.03,1096013,0
+ARE.US,D,20230330,000000,123.33,124.98,123,123.98,1119747,0
+ARE.US,D,20230331,000000,124.45,125.68,122.92,125.59,1307246,0
+ARE.US,D,20230403,000000,124.61,126.785,123.34,124.36,922364,0
+ARE.US,D,20230404,000000,124.97,125.125,122.15,124.02,715684,0
+ARE.US,D,20230405,000000,123.57,124.935,123.18,123.66,895432,0
+ARE.US,D,20230406,000000,124.32,124.74,122.64,124.39,604220,0
+ARE.US,D,20230410,000000,123.55,124.5077,121.98,124.02,777808,0
+ARE.US,D,20230411,000000,124.03,124.96,122.89,123.04,1421957,0
+ARE.US,D,20230412,000000,124.82,124.84,121.4,121.52,1001495,0
+ARE.US,D,20230413,000000,121.31,121.635,118.555,119.54,1233491,0
+ARE.US,D,20230414,000000,120.12,121.14,117.645,118.47,590178,0
+ARE.US,D,20230417,000000,118.54,123.61,118.54,123.58,1180469,0
+ARE.US,D,20230418,000000,123.48,123.88,120.97,123.4,1009905,0
+ARE.US,D,20230419,000000,122.39,125.89,122.15,125.24,787238,0
+ARE.US,D,20230420,000000,124.56,125.185,123.3,123.83,752556,0
+ARE.US,D,20230421,000000,124.49,124.91,122.38,124.44,746414,0
+ARE.US,D,20230424,000000,124.54,125.37,123.425,124.05,683915,0
+ARE.US,D,20230425,000000,124.09,125.04,119.83,120.54,1787372,0
+ARE.US,D,20230426,000000,120.5,121.23,119.43,120.03,1080171,0
+ARE.US,D,20230427,000000,120.13,123.3,120.13,122.72,1205383,0
+ARE.US,D,20230428,000000,122.8,124.605,122.1901,124.18,1196355,0
+ARE.US,D,20230501,000000,123.96,124.79,121.66,121.82,658041,0
+ARE.US,D,20230502,000000,120.92,121.455,117.7,119.55,729769,0
+ARE.US,D,20230503,000000,120.48,123.495,119.14,121.49,866444,0
+ARE.US,D,20230504,000000,121.31,122.735,119.8,121.55,800442,0
+ARE.US,D,20230505,000000,122.78,124.41,122.42,123.64,721607,0
+ARE.US,D,20230508,000000,123.11,123.49,121.39,122.35,606534,0
+ARE.US,D,20230509,000000,121.02,121.8746,119.32,121.23,510630,0
+ARE.US,D,20230510,000000,122.7,123.05,121.3301,122.28,736898,0
+ARE.US,D,20230511,000000,121.16,121.92,119.62,120.41,561626,0
+ARE.US,D,20230512,000000,120.63,120.955,118.105,119.46,798545,0
+ARE.US,D,20230515,000000,119.87,121.38,119.4354,120.81,1072703,0
+ARE.US,D,20230516,000000,123.68,123.68,117.4,117.5,828200,0
+ARE.US,D,20230517,000000,117.68,119.8,116.96,119.03,908561,0
+ARE.US,D,20230518,000000,118.16,118.825,116.21,116.91,961390,0
+ARE.US,D,20230519,000000,117.83,119.47,115.75,115.8,895478,0
+ARE.US,D,20230522,000000,116.03,118.635,114.92,117.69,806082,0
+ARE.US,D,20230523,000000,117.65,120.57,117.57,118.11,735702,0
+ARE.US,D,20230524,000000,117.62,118.1,114.26,114.36,757935,0
+ARE.US,D,20230525,000000,114.34,114.34,110.64,111.22,1219282,0
+ARE.US,D,20230526,000000,111.93,112.44,110.68,111.77,865875,0
+ARE.US,D,20230530,000000,112.35,113.5786,111.64,112.51,843703,0
+ARE.US,D,20230531,000000,112.31,113.87,111.555,113.46,2355177,0
+ARE.US,D,20230601,000000,112.58,113,110.88,112.37,735297,0
+ARE.US,D,20230602,000000,113.04,116.3,113.04,115.37,971438,0
+ARE.US,D,20230605,000000,115.33,116.365,113.96,115.43,593029,0
+ARE.US,D,20230606,000000,115.99,119.03,115.25,118.22,796371,0
+ARE.US,D,20230607,000000,119.13,122.48,117.5,121.79,1138051,0
+ARE.US,D,20230608,000000,121,121.64,119.03,120.54,810741,0
+ARE.US,D,20230609,000000,120.85,121.34,120.19,120.59,662683,0
+ARE.US,D,20230612,000000,120.28,121.71,120.03,121,791090,0
+ARE.US,D,20230613,000000,121.15,123.93,120.5,122.06,865960,0
+ARE.US,D,20230614,000000,122.99,123.795,120.83,121.92,1014119,0
+ARE.US,D,20230615,000000,121.16,121.775,119.8744,121.15,960476,0
+ARE.US,D,20230616,000000,113.75,119.96,113.75,115.45,2919458,0
+ARE.US,D,20230620,000000,115.17,115.28,113.02,114.04,1467890,0
+ARE.US,D,20230621,000000,113.49,114.32,112.14,113.21,1112804,0
+ARE.US,D,20230622,000000,113.4,113.4,110.08,110.85,924289,0
+ARE.US,D,20230623,000000,110.37,111.3287,108.81,109.08,1350341,0
+ARE.US,D,20230626,000000,109.19,114.55,109.19,114.51,1501159,0
+ARE.US,D,20230627,000000,114.33,116.38,113.3287,115.88,1475860,0
+ARE.US,D,20230628,000000,115.78,115.78,111.9,112.53,1295297,0
+ARE.US,D,20230629,000000,110.5,113.38,110.259,113.37,972313,0
+ARE.US,D,20230630,000000,114.45,114.57,111.69,113.49,1509370,0
+ARE.US,D,20230703,000000,113.63,116.94,113.46,116.12,532113,0
+ARE.US,D,20230705,000000,115.81,118.53,114.665,116.97,1289716,0
+ARE.US,D,20230706,000000,114.99,117.31,113,116.97,1062613,0
+ARE.US,D,20230707,000000,116.28,118.28,116.02,117.01,705167,0
+ARE.US,D,20230710,000000,116.25,116.91,115.365,116.06,870000,0
+ARE.US,D,20230711,000000,116.83,118.61,116.2574,118.38,713784,0
+ARE.US,D,20230712,000000,119.99,120.16,117.72,117.76,1137191,0
+ARE.US,D,20230713,000000,117.97,119.23,116.6,118.93,961667,0
+ARE.US,D,20230714,000000,119.05,119.71,117.75,119.57,679842,0
+ARE.US,D,20230717,000000,119.23,119.42,117.44,117.48,632452,0
+ARE.US,D,20230718,000000,117.56,118.4163,116.08,116.87,760335,0
+ARE.US,D,20230719,000000,118.7,120.75,117.565,119.42,880185,0
+ARE.US,D,20230720,000000,119.81,121.69,118.285,121.25,908779,0
+ARE.US,D,20230721,000000,121.57,123.86,120.66,123.23,1342209,0
+ARE.US,D,20230724,000000,123,124.37,122.11,123.11,762206,0
+ARE.US,D,20230725,000000,124.43,125.7916,122.54,123.75,982209,0
+ARE.US,D,20230726,000000,123.74,127.7,123.74,127.35,1164939,0
+ARE.US,D,20230727,000000,127.55,129.765,125.75,125.8,1325016,0
+ARE.US,D,20230728,000000,127.7,127.77,125.84,126.51,894267,0
+ARE.US,D,20230731,000000,126.65,127.805,124.93,125.68,1863917,0
+ARE.US,D,20230801,000000,125.39,125.73,121.85,122.06,1080716,0
+ARE.US,D,20230802,000000,121.07,122.61,120.61,122.22,880241,0
+ARE.US,D,20230803,000000,121.74,122.57,119.39,122.38,898954,0
+ARE.US,D,20230804,000000,122.3,122.635,120.03,120.75,1157485,0
+ARE.US,D,20230807,000000,120.93,124.5,120.93,124.22,637073,0
+ARE.US,D,20230808,000000,121.82,122.86,120.27,122.49,600621,0
+ARE.US,D,20230809,000000,122.02,123.96,121.27,122.43,971653,0
+ARE.US,D,20230810,000000,123.28,124.4447,121.27,121.69,674276,0
+ARE.US,D,20230811,000000,120.98,123.19,120.62,122.12,469701,0
+ARE.US,D,20230814,000000,121.28,121.85,119.345,119.8,701995,0
+ARE.US,D,20230815,000000,118.38,118.69,116.18,116.57,978122,0
+ARE.US,D,20230816,000000,116.3,117.52,116.08,116.73,726630,0
+ARE.US,D,20230817,000000,116.73,117.905,116.13,116.18,686179,0
+ARE.US,D,20230818,000000,114.83,116.14,114.4,115.1,848203,0
+ARE.US,D,20230821,000000,114.86,115.1,113.1001,114.27,674416,0
+ARE.US,D,20230822,000000,114.72,114.92,113.54,114.42,542375,0
+ARE.US,D,20230823,000000,115,117.46,115,117.28,493810,0
+ARE.US,D,20230824,000000,117.61,119.1,115.96,116.16,631521,0
+ARE.US,D,20230825,000000,116.67,117.43,115.13,115.34,755447,0
+ARE.US,D,20230828,000000,116.12,117.91,115.71,115.77,915034,0
+ARE.US,D,20230829,000000,116.08,117.55,115.355,117.24,530152,0
+ARE.US,D,20230830,000000,117.13,118,116.74,117.82,602710,0
+ARE.US,D,20230831,000000,117.85,117.85,115.95,116.34,1251288,0
+ARE.US,D,20230901,000000,117.07,117.75,116.44,116.95,803032,0
+ARE.US,D,20230905,000000,116.53,117.635,116.115,116.37,767913,0
+ARE.US,D,20230906,000000,115.96,116.68,114.46,115.95,625322,0
+ARE.US,D,20230907,000000,115.45,117.07,115.36,116.36,741291,0
+ARE.US,D,20230908,000000,116.6,116.82,114.765,115.01,591108,0
+ARE.US,D,20230911,000000,115.01,115.235,112.52,112.66,983255,0
+ARE.US,D,20230912,000000,112.05,113,110.59,111.76,1056593,0
+ARE.US,D,20230913,000000,111.72,112.57,110.24,110.8,1001849,0
+ARE.US,D,20230914,000000,112.05,114.355,111.64,114.13,981496,0
+ARE.US,D,20230915,000000,113.93,114.35,113.05,113.73,1892239,0
+ARE.US,D,20230918,000000,113.76,113.7855,111.3138,112.32,836899,0
+ARE.US,D,20230919,000000,112,112.77,110.95,111.79,757330,0
+ARE.US,D,20230920,000000,113,114.405,112.02,112.24,697680,0
+ARE.US,D,20230921,000000,111.2,111.705,102.88,102.93,2527718,0
+ARE.US,D,20230922,000000,103.11,103.23,101.06,101.26,2000321,0
+ARE.US,D,20230925,000000,100.48,101.075,100.01,100.89,1452200,0
+ARE.US,D,20230926,000000,99.98,101.22,98.02,98.5,1352560,0
+ARE.US,D,20230927,000000,99.21,100.28,98.3754,98.89,1358328,0
+ARE.US,D,20230928,000000,98,100.1,97.06,99.31,1162167,0
+ARE.US,D,20230929,000000,101.2,102.29,98.975,100.1,1938087,0
+ARE.US,D,20231002,000000,99.58,99.935,96.85,98.18,1464952,0
+ARE.US,D,20231003,000000,98.72,98.72,96.03,97.19,1727324,0
+ARE.US,D,20231004,000000,97.94,98.61,95.21,97.83,1194259,0
+ARE.US,D,20231005,000000,97.95,98.44,95.64,98,1181205,0
+ARE.US,D,20231006,000000,96.42,98.43,95.31,97.77,1106326,0
+ARE.US,D,20231009,000000,97.04,100.87,97.04,100.45,1124108,0
+ARE.US,D,20231010,000000,100.06,102.15,99.41,100.45,1061867,0
+ARE.US,D,20231011,000000,100.9,102.56,100.62,101.46,883990,0
+ARE.US,D,20231012,000000,100.97,101.12,97.135,98.27,1024600,0
+ARE.US,D,20231013,000000,98.81,99.54,96.8774,98.88,987534,0
+ARE.US,D,20231016,000000,99.8,101.35,98.11,100.9,1209416,0
+ARE.US,D,20231017,000000,100,102.44,99.92,100.93,832726,0
+ARE.US,D,20231018,000000,99.71,100.285,97.48,97.57,1001279,0
+ARE.US,D,20231019,000000,96.94,98.36,94.47,94.72,1248503,0
+ARE.US,D,20231020,000000,95.22,95.855,94.26,95.06,1314775,0
+ARE.US,D,20231023,000000,94.23,95.67,93.51,94.37,1538391,0
+ARE.US,D,20231024,000000,93.32,96.67,93.04,95.57,1734862,0
+ARE.US,D,20231025,000000,95.15,95.4,91.65,91.99,2085098,0
+ARE.US,D,20231026,000000,92.5,94.77,92.15,94,1107138,0
+ARE.US,D,20231027,000000,94.63,94.63,91.23,91.66,1076509,0
+ARE.US,D,20231030,000000,92.95,94.5,91.7,93.03,1668389,0
+ARE.US,D,20231031,000000,93.92,93.97,90.73,93.13,1405482,0
+ARE.US,D,20231101,000000,92.92,93.5,91.25,92.9,992411,0
+ARE.US,D,20231102,000000,95.23,98.505,95.11,97.87,1593702,0
+ARE.US,D,20231103,000000,100.54,103.77,100.355,102.32,1612790,0
+ARE.US,D,20231106,000000,102,102.33,100.28,101.25,1045661,0
+ARE.US,D,20231107,000000,100.79,101.1421,99.27,99.6,857611,0
+ARE.US,D,20231108,000000,100.32,100.99,98.7452,99.94,814949,0
+ARE.US,D,20231109,000000,100.47,100.71,94.27,94.58,1341440,0
+ARE.US,D,20231110,000000,95.38,95.89,94.12,95.66,998217,0
+ARE.US,D,20231113,000000,95,95.3,93.165,94.31,832854,0
+ARE.US,D,20231114,000000,99.16,105.6,98.5549,105.32,2209075,0
+ARE.US,D,20231115,000000,105.31,108.62,105.215,105.71,1472219,0
+ARE.US,D,20231116,000000,106,106.34,103.55,103.81,1030873,0
+ARE.US,D,20231117,000000,105.16,105.16,102.935,103.72,908194,0
+ARE.US,D,20231120,000000,103.72,104.69,102.24,104.48,945928,0
+ARE.US,D,20231121,000000,103.47,104.65,102.7,103.77,770579,0
+ARE.US,D,20231122,000000,105.03,105.53,103.65,104.59,535433,0
+ARE.US,D,20231124,000000,104.27,105.41,103.43,105.18,312859,0
+ARE.US,D,20231127,000000,104.41,105.8028,103.87,105.02,1071198,0
+ARE.US,D,20231128,000000,104.82,108.02,103.01,107.72,1327800,0
+ARE.US,D,20231129,000000,108.98,113.31,108.83,109.01,1766645,0
+ARE.US,D,20231130,000000,109.01,109.92,108.21,109.4,1507484,0
+ARE.US,D,20231201,000000,109.52,118.55,108.8701,118.14,3033254,0
+ARE.US,D,20231204,000000,117.58,120.421,117.24,119.89,1789747,0
+ARE.US,D,20231205,000000,119.1,119.97,118.335,119.71,1671804,0
+ARE.US,D,20231206,000000,121.15,123.8999,120.87,121.83,1819008,0
+ARE.US,D,20231207,000000,121.65,124.27,120.73,121.96,1693873,0
+ARE.US,D,20231208,000000,121.69,121.69,118.65,119.44,1258990,0
+ARE.US,D,20231211,000000,118.88,119.65,117.91,119.44,944928,0
+ARE.US,D,20231212,000000,117.89,119.25,116.15,116.94,1539130,0
+ARE.US,D,20231213,000000,117.03,126.22,116.77,125.55,2254568,0
+ARE.US,D,20231214,000000,129.59,135.445,129.59,134.45,3055447,0
+ARE.US,D,20231215,000000,132.76,133.505,128.34,130.14,3002897,0
+ARE.US,D,20231218,000000,131.06,131.12,128.67,129.09,1397249,0
+ARE.US,D,20231219,000000,130.18,130.31,128.4,129.54,1181035,0
+ARE.US,D,20231220,000000,129.52,131.825,126.365,126.48,1541695,0
+ARE.US,D,20231221,000000,128.29,129.6347,127.25,128.89,905847,0
+ARE.US,D,20231222,000000,129.65,131.44,126.94,127.75,1016727,0
+ARE.US,D,20231226,000000,128,129.89,127.65,129.11,631685,0
+ARE.US,D,20231227,000000,129,129.54,128.04,129.27,718806,0
+ARE.US,D,20231228,000000,127.34,128.97,127.2,128.9,688963,0
+ARE.US,D,20231229,000000,127.99,129.385,126.635,126.77,1000071,0
+ARE.US,D,20240102,000000,127,131.36,126,129.31,964911,0
+ARE.US,D,20240103,000000,126.97,126.97,122.79,125.35,1091897,0
+ARE.US,D,20240104,000000,124.58,126.87,123.225,125.67,844799,0
+ARE.US,D,20240105,000000,124.19,127.78,123.067,126.51,841041,0
+ARE.US,D,20240108,000000,126.51,130.4,126.45,129.75,909395,0
+ARE.US,D,20240109,000000,127.91,129.43,127.2442,128.34,629995,0
+ARE.US,D,20240110,000000,128.97,130.15,128.15,129.13,535513,0
+ARE.US,D,20240111,000000,127.94,128.75,125.29,125.87,911561,0
+ARE.US,D,20240112,000000,127.46,128.82,126,126.25,900606,0
+ARE.US,D,20240116,000000,124.5,127.07,124,126.56,872318,0
+ARE.US,D,20240117,000000,123.72,126.84,121.42,123.19,1200926,0
+ARE.US,D,20240118,000000,122.84,123.78,120.69,121.96,1004404,0
+ARE.US,D,20240119,000000,122.63,123.91,120.76,123.35,1026040,0
+ARE.US,D,20240122,000000,124.03,124.74,122.58,123.41,1187877,0
+ARE.US,D,20240123,000000,124.52,124.52,121.665,121.99,1276883,0
+ARE.US,D,20240124,000000,123.96,124.43,120.19,120.77,960533,0
+ARE.US,D,20240125,000000,123.04,123.84,121.96,123.42,843619,0
+ARE.US,D,20240126,000000,123.81,124.56,122.36,124.35,1054585,0
+ARE.US,D,20240129,000000,124.7,126.805,123.99,126.44,1646813,0
+ARE.US,D,20240130,000000,124.49,124.7,121.15,121.2,1791946,0
+ARE.US,D,20240131,000000,122.03,125.05,119.12,120.9,1513009,0
+ARE.US,D,20240201,000000,120.5,122.53,117.43,122.47,1323422,0
+ARE.US,D,20240202,000000,119.69,122.01,117.8,121.46,1853428,0
+ARE.US,D,20240205,000000,119.16,119.46,117.53,118.01,1316266,0
+ARE.US,D,20240206,000000,117.73,119.52,117.27,117.63,1501887,0
+ARE.US,D,20240207,000000,118,118.5,115.995,117.22,1097933,0
+ARE.US,D,20240208,000000,116.77,118.89,116.4768,117.9,1028089,0
+ARE.US,D,20240209,000000,117.23,118.1805,114.8,116.2,1259181,0
+ARE.US,D,20240212,000000,116.89,119.19,116.89,117.95,1251448,0
+ARE.US,D,20240213,000000,113.91,114.01,111.19,112.77,1279465,0
+ARE.US,D,20240214,000000,113.8,114.515,112.59,113.34,1304264,0
+ARE.US,D,20240215,000000,114.8,119.45,114.8,119.38,933874,0
+ARE.US,D,20240216,000000,116.96,119.91,116.67,119.28,882712,0
+ARE.US,D,20240220,000000,118.05,119.31,117.57,118.83,899318,0
+ARE.US,D,20240221,000000,118.8,121.57,118.0634,121.42,1009557,0
+ARE.US,D,20240222,000000,121.63,122.26,119.95,121.07,1290109,0
+ARE.US,D,20240223,000000,121.09,123.2,120.72,121.93,803623,0
+ARE.US,D,20240226,000000,121.5,121.625,118.435,119.11,769151,0
+ARE.US,D,20240227,000000,120.51,122.1,120.1,121.7,939998,0
+ARE.US,D,20240228,000000,120.53,124.132,120.415,121.4,1358329,0
+ARE.US,D,20240229,000000,123.3,126.635,122.56,124.73,1851251,0
+ARE.US,D,20240301,000000,123.91,124.41,121.75,124.27,948515,0
+ARE.US,D,20240304,000000,124.26,126.72,122.28,126.01,1043580,0
+ARE.US,D,20240305,000000,125.04,126.045,123.7,124.12,879548,0
+ARE.US,D,20240306,000000,125.57,125.6748,122.48,123.6,873058,0
+ARE.US,D,20240307,000000,124.5,125.23,123.65,124.15,646355,0
+ARE.US,D,20240308,000000,125.86,127.99,125.7809,127.17,813035,0
+ARE.US,D,20240311,000000,127,128.37,126.68,126.87,942177,0
+ARE.US,D,20240312,000000,126.51,127.23,124.26,125.95,627514,0
+ARE.US,D,20240313,000000,126.13,127.42,124.78,125.19,767406,0
+ARE.US,D,20240314,000000,124.45,124.705,121.31,123.49,1261850,0
+ARE.US,D,20240315,000000,121.98,124.88,121.98,123.75,2083748,0
+ARE.US,D,20240318,000000,124.1,124.83,122.97,123.44,903936,0
+ARE.US,D,20240319,000000,123.12,124.321,122.2,123.51,630431,0
+ARE.US,D,20240320,000000,122.91,127.01,122.8,126.16,916531,0
+ARE.US,D,20240321,000000,127.21,129.75,126.46,128.59,959081,0
+ARE.US,D,20240322,000000,128.9,129.23,124.87,125.53,858159,0
+ARE.US,D,20240325,000000,126.08,127.5,126.08,126.47,1235179,0
+ARE.US,D,20240326,000000,127.07,127.07,124.04,124.19,1046593,0
+ARE.US,D,20240327,000000,124.4,127.71,123.94,127.68,1162687,0
+ARE.US,D,20240328,000000,128.45,129.65,128.36,128.91,812340,0
+ARE.US,D,20240401,000000,129.34,129.34,125.23,125.5,616226,0
+ARE.US,D,20240402,000000,123.93,124.68,122.69,123.97,722990,0
+ARE.US,D,20240403,000000,123.82,124.09,122.35,123.5,614165,0
+ARE.US,D,20240404,000000,125.18,125.955,122.275,122.51,654371,0
+ARE.US,D,20240405,000000,121.28,124.82,121,124.58,551084,0
+ARE.US,D,20240408,000000,125.5,126.9,125.35,126.71,716824,0
+ARE.US,D,20240409,000000,127.25,129.8099,127.23,129.6,724844,0
+ARE.US,D,20240410,000000,124.57,124.71,121.72,122.76,689829,0
+ARE.US,D,20240411,000000,123.83,124.7,121.88,123.9,691619,0
+ARE.US,D,20240412,000000,123.6,123.62,121.235,121.84,535410,0
+ARE.US,D,20240415,000000,123.51,123.85,118.42,119.18,572877,0
+ARE.US,D,20240416,000000,118.5,118.5,116.16,116.99,778107,0
+ARE.US,D,20240417,000000,117.29,118.36,116.41,116.45,611491,0
+ARE.US,D,20240418,000000,117.2,117.475,114.66,116.51,1137258,0
+ARE.US,D,20240419,000000,117.22,118.45,115.06,115.69,951576,0
+ARE.US,D,20240422,000000,116.36,118.86,115.72,118.57,1050274,0
+ARE.US,D,20240423,000000,121.29,123.195,119.29,119.49,1239757,0
+ARE.US,D,20240424,000000,118.15,119.825,116.885,119.65,879340,0
+ARE.US,D,20240425,000000,117.46,118.24,115.49,117.3,1382787,0
+ARE.US,D,20240426,000000,117.53,118.905,116.19,116.24,888255,0
+ARE.US,D,20240429,000000,117.99,119.17,117.35,119.15,704901,0
+ARE.US,D,20240430,000000,117.91,118.64,115.75,115.87,1054156,0
+ARE.US,D,20240501,000000,115.63,120.01,115,116.79,770095,0
+ARE.US,D,20240502,000000,118.36,118.36,116.165,118.17,815876,0
+ARE.US,D,20240503,000000,120.9,122.3,119.43,120.51,706001,0
+ARE.US,D,20240506,000000,121.88,122.08,119.235,119.87,510291,0
+ARE.US,D,20240507,000000,121.3,121.56,119.16,119.71,663619,0
+ARE.US,D,20240508,000000,118.67,118.96,117.58,118.1,515263,0
+ARE.US,D,20240509,000000,118.63,121.255,118.48,120.54,428590,0
+ARE.US,D,20240510,000000,121.22,122.03,120.66,121.59,551685,0
+ARE.US,D,20240513,000000,122.55,122.64,120.025,120.72,407308,0
+ARE.US,D,20240514,000000,122.25,124.325,122.23,124.02,690535,0
+ARE.US,D,20240515,000000,126.81,127.17,124.96,125.17,745504,0
+ARE.US,D,20240516,000000,125.17,125.705,124,124.06,771626,0
+ARE.US,D,20240517,000000,124.59,124.6499,123.08,124.17,486598,0
+ARE.US,D,20240520,000000,124.17,124.45,123.45,123.71,380779,0
+ARE.US,D,20240521,000000,123.04,124.26,122.84,123.49,484427,0
+ARE.US,D,20240522,000000,123.12,124.445,122.14,122.78,573690,0
+ARE.US,D,20240523,000000,122.13,122.63,118.13,118.59,702957,0
+ARE.US,D,20240524,000000,119.21,120,118.21,118.4,486163,0
+ARE.US,D,20240528,000000,119.2,119.9999,116.86,116.97,754082,0
+ARE.US,D,20240529,000000,114.83,115.49,113.78,115.25,684135,0
+ARE.US,D,20240530,000000,116.3,117.21,115.5615,116.3,839539,0
+ARE.US,D,20240531,000000,117.31,119.07,116.33,119,2160642,0
+ARE.US,D,20240603,000000,119.52,119.52,117.13,117.67,1318247,0
+ARE.US,D,20240604,000000,117.03,118.86,117.03,117.51,888118,0
+ARE.US,D,20240605,000000,117.65,117.7359,115.83,116.32,782570,0
+ARE.US,D,20240606,000000,115.18,116.985,114.55,116.41,703386,0
+ARE.US,D,20240607,000000,114.1,115.7,112.68,114.49,987697,0
+ARE.US,D,20240610,000000,113.85,115.105,112.77,113.92,781893,0
+ARE.US,D,20240611,000000,113.5,114.58,113.42,113.56,859066,0
+ARE.US,D,20240612,000000,117.44,119.33,115.31,115.73,928318,0
+ARE.US,D,20240613,000000,116.1,118.2,115.02,117.08,616589,0
+ARE.US,D,20240614,000000,116.21,117.39,115.63,116.32,495543,0
+ARE.US,D,20240617,000000,115.7,116.4,114.69,115.17,780285,0
+ARE.US,D,20240618,000000,115.37,116.235,114.63,115.67,667443,0
+ARE.US,D,20240620,000000,115.21,116.215,114.77,115.34,758201,0
+ARE.US,D,20240621,000000,115.67,116.66,115.185,116.56,1936393,0
+ARE.US,D,20240624,000000,117,118.69,116.43,118.03,840932,0
+ARE.US,D,20240625,000000,117.67,118.47,115,116.27,702138,0
+ARE.US,D,20240626,000000,115.37,116.36,115.14,115.68,588545,0
+ARE.US,D,20240627,000000,115.61,116.42,114.67,116.39,562497,0
+ARE.US,D,20240628,000000,115.76,117.1,115.03,116.97,1097279,0
+ARE.US,D,20240701,000000,116.29,117.69,114.8,115.81,742180,0
+ARE.US,D,20240702,000000,116.25,117.18,115.66,117.06,731731,0
+ARE.US,D,20240703,000000,117.27,118.72,117.09,117.09,373079,0
+ARE.US,D,20240705,000000,117.22,118.0629,116.335,116.8,534372,0
+ARE.US,D,20240708,000000,117.1,117.79,115.85,116.65,429877,0
+ARE.US,D,20240709,000000,116.32,116.705,115.11,116.04,599808,0
+ARE.US,D,20240710,000000,116.49,117,115.42,116.94,640054,0
+ARE.US,D,20240711,000000,119.93,125.09,119.5,124.83,1373446,0
+ARE.US,D,20240712,000000,126.26,128.8269,125.801,126.02,1566897,0
+ARE.US,D,20240715,000000,126.05,127.41,125.22,127.06,674721,0
+ARE.US,D,20240716,000000,128.48,128.805,127.19,127.59,687764,0
+ARE.US,D,20240717,000000,127.24,129.195,127.1,129.08,726477,0
+ARE.US,D,20240718,000000,128.39,130.14,126.18,126.32,702849,0
+ARE.US,D,20240719,000000,126.41,126.55,124.17,125.21,918590,0
+ARE.US,D,20240722,000000,125.4,126.37,124.31,125.84,931082,0
+ARE.US,D,20240723,000000,124.01,125.3,119.32,121.41,1864646,0
+ARE.US,D,20240724,000000,120.99,120.99,115.57,115.57,1568264,0
+ARE.US,D,20240725,000000,115.16,116.88,114.63,116.01,1328450,0
+ARE.US,D,20240726,000000,117.16,119.65,117.0001,118.92,920099,0
+ARE.US,D,20240729,000000,117.43,118.38,116.47,117.42,735131,0
+ARE.US,D,20240730,000000,117.86,119.17,116.96,119.02,1094832,0
+ARE.US,D,20240731,000000,118.93,120.08,117.14,117.29,1181433,0
+ARE.US,D,20240801,000000,118.45,118.74,113.77,115.02,1180146,0
+ARE.US,D,20240802,000000,113.78,114.67,111.28,113.36,1659539,0
+ARE.US,D,20240805,000000,110.84,114.1099,108.61,112.14,1271849,0
+ARE.US,D,20240806,000000,112.27,117.27,112.1,115.22,1167197,0
+ARE.US,D,20240807,000000,116.3,116.7,112.05,112.29,1037961,0
+ARE.US,D,20240808,000000,112.3,113.84,111.93,113.28,655260,0
+ARE.US,D,20240809,000000,113.78,113.96,112.38,113.65,442569,0
+ARE.US,D,20240812,000000,113.18,113.51,111.04,111.59,814514,0
+ARE.US,D,20240813,000000,112.74,114.04,111.57,113.66,685646,0
+ARE.US,D,20240814,000000,114.1,114.76,113.14,113.24,527183,0
+ARE.US,D,20240815,000000,113.7,115.985,112.92,115.04,762605,0
+ARE.US,D,20240816,000000,114.85,115.54,114,114.69,851322,0
+ARE.US,D,20240819,000000,114.85,115.67,114.66,115.62,627884,0
+ARE.US,D,20240820,000000,115.41,115.755,114.71,114.81,455286,0
+ARE.US,D,20240821,000000,115.15,115.89,114.11,115.81,623856,0
+ARE.US,D,20240822,000000,115.89,118.79,115.44,118.36,1353349,0
+ARE.US,D,20240823,000000,118.85,122.21,118.335,121.2,819124,0
+ARE.US,D,20240826,000000,122.52,123.25,120.78,121.65,1278456,0
+ARE.US,D,20240827,000000,120.96,121.045,119.38,120.56,536636,0
+ARE.US,D,20240828,000000,120.25,120.88,118.81,119.11,705407,0
+ARE.US,D,20240829,000000,119.11,119.33,116.92,117.82,1083509,0
+ARE.US,D,20240830,000000,118.78,119.62,117.37,119.57,1036967,0
+ARE.US,D,20240903,000000,118.79,119.075,117.65,118.43,812619,0
+ARE.US,D,20240904,000000,118.74,120.36,116.82,117.59,732295,0
+ARE.US,D,20240905,000000,118.58,119.62,117.19,117.38,726074,0
+ARE.US,D,20240906,000000,117.835,117.835,115.47,116.29,770533,0
+ARE.US,D,20240909,000000,116.49,118.97,115.99,118.25,907961,0
+ARE.US,D,20240910,000000,119.17,120.4,118.28,119.76,899560,0
+ARE.US,D,20240911,000000,118.42,120.72,116.895,120.58,1334004,0
+ARE.US,D,20240912,000000,120.72,122.47,119.23,121.91,829367,0
+ARE.US,D,20240913,000000,122.95,125.63,122.75,124.42,1966031,0
+ARE.US,D,20240916,000000,124.87,125.63,123.34,124.71,923436,0
+ARE.US,D,20240917,000000,124.93,125.5399,123.2,124.01,904300,0
+ARE.US,D,20240918,000000,124.01,125.525,123,123.86,1434826,0
+ARE.US,D,20240919,000000,125.42,125.5,122.01,122.22,1429216,0
+ARE.US,D,20240920,000000,121.35,121.93,119.77,121.25,1960628,0
+ARE.US,D,20240923,000000,121.94,122.47,121.48,122.18,690999,0
+ARE.US,D,20240924,000000,121.77,125.22,121.25,124.41,1077113,0
+ARE.US,D,20240925,000000,124.75,125.6,123.73,124.26,1271191,0
+ARE.US,D,20240926,000000,125.51,125.51,121.21,121.59,1116073,0
+ARE.US,D,20240927,000000,123,123.765,120.89,121.02,1115111,0
+ARE.US,D,20240930,000000,119.49,120.38,117.08,118.75,2064032,0
+ARE.US,D,20241001,000000,119.06,119.73,116.54,117.11,1708378,0
+ARE.US,D,20241002,000000,115.86,116.695,114.81,116.24,1713715,0
+ARE.US,D,20241003,000000,115.52,116.25,114.11,115.38,1024815,0
+ARE.US,D,20241004,000000,115.02,115.265,112.94,114.9,1079904,0
+ARE.US,D,20241007,000000,114.29,114.41,112.3701,113.56,1004748,0
+ARE.US,D,20241008,000000,113.8,114,112.5825,113.8,917095,0
+ARE.US,D,20241009,000000,114.17,114.41,113.08,114.41,745765,0
+ARE.US,D,20241010,000000,114.09,115.14,113.9201,115.1,1525623,0
+ARE.US,D,20241011,000000,115.8,118.01,115.8,117.6,1251482,0
+ARE.US,D,20241014,000000,117.27,120.06,116.875,120,1163064,0
+ARE.US,D,20241015,000000,120.67,122.63,120.53,121.2,1127703,0
+ARE.US,D,20241016,000000,122.08,123.1,121.68,122.67,750012,0
+ARE.US,D,20241017,000000,122.17,122.67,121.15,121.25,1266406,0
+ARE.US,D,20241018,000000,122.25,122.25,120.96,121.79,1760136,0
+ARE.US,D,20241021,000000,121.51,121.7,119.285,119.52,1805833,0
+ARE.US,D,20241022,000000,120.65,120.65,115.79,117.97,2143983,0
+ARE.US,D,20241023,000000,118.05,121.2,117.66,119.9,1934185,0
+ARE.US,D,20241024,000000,119.53,120.58,116.3,116.35,1500036,0
+ARE.US,D,20241025,000000,116.2,116.9,112.98,113.02,1215553,0
+ARE.US,D,20241028,000000,113.9,114.53,112.63,112.72,1188074,0
+ARE.US,D,20241029,000000,112.72,113.07,111.375,111.65,1389251,0
+ARE.US,D,20241030,000000,111.78,114.8,111.5,113.41,1527604,0
+ARE.US,D,20241031,000000,112.6,113.48,111.37,111.55,1428507,0
+ARE.US,D,20241101,000000,112.57,112.94,110.54,110.86,1114108,0
+ARE.US,D,20241104,000000,111.45,113.05,111.11,112.99,1123850,0
+ARE.US,D,20241105,000000,112,114.16,111.95,113.84,792463,0
+ARE.US,D,20241106,000000,114.5,116.52,110.7,113.04,1228799,0
+ARE.US,D,20241107,000000,112.95,113.98,112.2001,113.72,731790,0
+ARE.US,D,20241108,000000,113.6,114.55,113.17,114.04,876939,0
+ARE.US,D,20241111,000000,114.245,114.69,110.94,111.36,1770295,0
+ARE.US,D,20241112,000000,110.78,111.4775,108.19,108.33,1034696,0
+ARE.US,D,20241113,000000,109.38,110.54,108.62,109.03,866678,0
+ARE.US,D,20241114,000000,108.81,109.43,107.98,108.27,1012772,0
+ARE.US,D,20241115,000000,106.58,107.532,104.9,105.58,1257878,0
+ARE.US,D,20241118,000000,105.08,105.3,103.6756,105.22,1744564,0
+ARE.US,D,20241119,000000,104.41,105.23,104.055,104.49,1003519,0
+ARE.US,D,20241120,000000,104.08,104.62,102.89,104.31,1135218,0
+ARE.US,D,20241121,000000,104.66,106.25,104.145,105.89,1186074,0
+ARE.US,D,20241122,000000,106.295,108.32,105.78,108.3,1308508,0
+ARE.US,D,20241125,000000,109.36,112.35,109.32,112.04,2326239,0
+ARE.US,D,20241126,000000,111.84,112.19,110.88,111.75,1134851,0
+ARE.US,D,20241127,000000,110.89,112.42,110.36,110.52,814773,0
+ARE.US,D,20241129,000000,110.36,111.51,110,110.23,715276,0
+ARE.US,D,20241202,000000,110,110.32,109.05,109.7,1118907,0
+ARE.US,D,20241203,000000,109.59,109.65,107.83,108.02,999788,0
+ARE.US,D,20241204,000000,108.075,108.221,103.48,104.93,1996281,0
+ARE.US,D,20241205,000000,104.93,105.64,103.38,105.43,1186114,0
+ARE.US,D,20241206,000000,105.32,106,103.51,103.85,1115825,0
+ARE.US,D,20241209,000000,104.88,107.1886,104.3,106.75,1507623,0
+ARE.US,D,20241210,000000,106.3,107.07,104.14,104.5,972191,0
+ARE.US,D,20241211,000000,104.85,105.0238,103.04,103.39,978043,0
+ARE.US,D,20241212,000000,103.2,104.05,102.56,102.67,932334,0
+ARE.US,D,20241213,000000,102.28,102.82,101.385,102.66,1235354,0
+ARE.US,D,20241216,000000,102.27,103.97,101.34,101.37,1286062,0
+ARE.US,D,20241217,000000,101.06,103.13,100.4,102.31,1473531,0
+ARE.US,D,20241218,000000,101.94,103.01,97.9,97.93,2237513,0
+ARE.US,D,20241219,000000,99.01,99.66,97.21,97.29,1876732,0
+ARE.US,D,20241220,000000,98.03,100.75,98.03,99.17,4019521,0
+ARE.US,D,20241223,000000,99,99.17,97.14,98.91,1415652,0
+ARE.US,D,20241224,000000,98.08,99.48,97.805,99.44,425786,0
+ARE.US,D,20241226,000000,98.6,100.27,98.6,99.64,641675,0
+ARE.US,D,20241227,000000,99.21,100.38,97.84,98.35,1305644,0
+ARE.US,D,20241230,000000,98.22,98.22,96.44,97.8,1065520,0
+ARE.US,D,20241231,000000,97.25,97.87,96.45,97.55,1326243,0
+ARE.US,D,20250102,000000,97.75,98.01,96.3296,97.5,1134799,0
+ARE.US,D,20250103,000000,97.765,99.68,97.52,99.16,1096248,0
+ARE.US,D,20250106,000000,99.2,100.3295,97.63,97.73,1433990,0
+ARE.US,D,20250107,000000,98.32,99.47,97.21,97.36,1849514,0
+ARE.US,D,20250108,000000,97.42,97.5899,96.25,97.39,1880718,0
+ARE.US,D,20250110,000000,95.875,96.5561,94.57,94.99,1780587,0
+ARE.US,D,20250113,000000,94.99,97.8,94.345,97.67,1656064,0
+ARE.US,D,20250114,000000,97.69,98.49,97.48,97.81,967667,0
+ARE.US,D,20250115,000000,100.56,100.77,97.7998,98.43,920941,0
+ARE.US,D,20250116,000000,98.5,100.36,98.09,100.09,1020259,0
+ARE.US,D,20250117,000000,100.425,102.74,99.985,101.79,1085203,0
+ARE.US,D,20250121,000000,102.41,103.49,102.18,102.81,1164852,0
+ARE.US,D,20250122,000000,101.85,102.15,100.56,100.63,646596,0
+ARE.US,D,20250123,000000,100.74,101.1,99.105,100.45,1284003,0
+ARE.US,D,20250124,000000,100.1186,102.18,100.1186,101.63,859440,0
+ARE.US,D,20250127,000000,103.18,104.44,101.63,102.11,2659296,0
+ARE.US,D,20250128,000000,101.5,101.675,96.06,97.25,2388778,0
+ARE.US,D,20250129,000000,98.27,98.66,95.45,95.79,1585724,0
+ARE.US,D,20250130,000000,96.86,98.41,95.02,95.85,1560611,0
+ARE.US,D,20250131,000000,95.445,98.04,95.13,97.35,4073349,0
+ARE.US,D,20250203,000000,96.41,96.81,94.36,94.58,1217549,0
+ARE.US,D,20250204,000000,94.585,94.97,93.8,94.47,983243,0
+ARE.US,D,20250205,000000,95.38,97.33,94.41,97.02,1057046,0
+ARE.US,D,20250206,000000,97.83,97.88,96.04,96.62,899885,0
+ARE.US,D,20250207,000000,96.75,96.865,95.11,95.96,848195,0
+ARE.US,D,20250210,000000,96.362,96.362,94.74,95.51,1334107,0
+ARE.US,D,20250211,000000,94.9,95.53,94.69,94.96,1265006,0
+ARE.US,D,20250212,000000,93.5,95.32,93.25,95.23,1252963,0
+ARE.US,D,20250213,000000,95.71,95.85,94.91,95.82,860939,0
+ARE.US,D,20250214,000000,96.25,97.74,94.81,94.85,684501,0
+ARE.US,D,20250218,000000,94.55,96,94.54,95.78,1335867,0
+ARE.US,D,20250219,000000,95.345,95.91,94.8,95.31,1127906,0
+ARE.US,D,20250220,000000,95.3,96.092,94.94,95.52,1285646,0
+ARE.US,D,20250221,000000,95.8,96.06,94.815,95.57,1101349,0
+ARE.US,D,20250224,000000,96,97.59,95,97.18,1025674,0
+ARE.US,D,20250225,000000,97.6,101.57,97.5,100.93,1743605,0
+ARE.US,D,20250226,000000,101,101.005,98.95,99.08,883133,0
+ARE.US,D,20250227,000000,99.15,101.79,99.07,100.94,986467,0
+ARE.US,D,20250228,000000,101.26,102.55,100.215,102.26,1910240,0
+ARE.US,D,20250303,000000,102.55,103.49,100.865,101.5,1177156,0
+ARE.US,D,20250304,000000,101.605,102.035,99.67,100.49,1216636,0
+ARE.US,D,20250305,000000,99.945,102.36,99.2967,102.19,994689,0
+ARE.US,D,20250306,000000,101.23,101.49,98.56,99.8,1083223,0
+ARE.US,D,20250307,000000,100.69,103.17,100,102.49,1016865,0
+ARE.US,D,20250310,000000,102.87,105.14,101.69,102.17,1412016,0
+ARE.US,D,20250311,000000,102.555,102.73,98.8,99.27,1174585,0
+ARE.US,D,20250312,000000,99.09,99.75,97.76,98.52,1060539,0
+ARE.US,D,20250313,000000,98.93,100.29,96.49,96.65,1042211,0
+ARE.US,D,20250314,000000,97.91,99.35,96.59,99.16,816841,0
+ARE.US,D,20250317,000000,99.58,101.215,99.17,99.52,1044198,0
+ARE.US,D,20250318,000000,99.42,99.585,97.63,98.39,1066101,0
+ARE.US,D,20250319,000000,98.36,98.72,96.73,97.69,1488466,0
+ARE.US,D,20250320,000000,97.8,98.216,96.66,96.98,1086985,0
+ARE.US,D,20250321,000000,96.5,97.09,95.41,96.27,2205906,0
+ARE.US,D,20250324,000000,96.86,98.27,96.4,97.55,856254,0
+ARE.US,D,20250325,000000,97.35,97.4399,95.06,95.98,1029097,0
+ARE.US,D,20250326,000000,96.7,97.67,95.5,96.13,886562,0
+ARE.US,D,20250327,000000,96.65,97.535,95.4112,95.71,902693,0
+ARE.US,D,20250328,000000,96.265,96.56,94.85,95.6,887452,0
+ARE.US,D,20250331,000000,94.39,94.84,91.15,92.51,2126736,0
+ARE.US,D,20250401,000000,93.28,93.54,90.07,91.15,1610475,0
+ARE.US,D,20250402,000000,90.85,92.87,90.09,92.33,1305409,0
+ARE.US,D,20250403,000000,90.8,91.466,86,86.25,1790727,0
+ARE.US,D,20250404,000000,84.785,84.785,81.2,81.28,2673981,0
+ARE.US,D,20250407,000000,78.66,82.71,76.5,77.81,3552000,0
+ARE.US,D,20250408,000000,80.585,81.32,75.7,76.94,3033706,0
+ARE.US,D,20250409,000000,75,81.435,71.57,80.82,4108902,0
+ARE.US,D,20250410,000000,80.2,80.2,73.435,74.57,2975121,0
+ARE.US,D,20250411,000000,74.765,76.94,73.45,76.92,2667542,0
+ARE.US,D,20250414,000000,78.15,80.374,77.58,79.7,2157659,0
+ARE.US,D,20250415,000000,79.42,80.455,78.89,79.12,1286852,0
+ARE.US,D,20250416,000000,79.2442,79.7282,76.43,77.12,1554520,0
+ARE.US,D,20250417,000000,77.755,78.8071,77.29,77.84,1628010,0
+ARE.US,D,20250421,000000,76.6126,76.7879,74.46,75.73,1663726,0
+ARE.US,D,20250422,000000,77.12,77.88,75.53,76.26,1449960,0
+ARE.US,D,20250423,000000,78.74,80.05,76.4432,76.97,1462283,0
+ARE.US,D,20250424,000000,77.345,77.7599,76.51,77.26,1115085,0
+ARE.US,D,20250425,000000,77.555,77.555,75.1,75.88,1220449,0
+ARE.US,D,20250428,000000,76.13,77.22,75.585,76.98,1680514,0
+ARE.US,D,20250429,000000,75.07,75.5,71.63,72.57,3466778,0
+ARE.US,D,20250430,000000,71.64,72.94,70.57,72.66,2479522,0
+ARE.US,D,20250501,000000,73,74.27,71.9495,73.42,1671696,0
+ARE.US,D,20250502,000000,74.795,75.52,73.89,74.47,1389067,0
+ARE.US,D,20250505,000000,74.5249,74.5249,73.17,73.54,1809260,0
+ARE.US,D,20250506,000000,73.04,73.4288,71.51,71.57,1686757,0
+ARE.US,D,20250507,000000,71.58,72.57,71.35,71.89,1831303,0
+ARE.US,D,20250508,000000,72.28,74.72,71.84,73.69,1791146,0
+ARE.US,D,20250509,000000,74.115,74.62,73.48,74.07,1349727,0
+ARE.US,D,20250512,000000,76.24,76.75,73.06,74.23,2399044,0
+ARE.US,D,20250513,000000,74.945,75.46,71.73,72.4,2025636,0
+ARE.US,D,20250514,000000,72.135,72.25,70.15,70.99,2692086,0
+ARE.US,D,20250515,000000,71,71.595,70.2,71.56,1848861,0
+ARE.US,D,20250516,000000,71.68,72.88,71.28,72.85,1599478,0
+ARE.US,D,20250519,000000,72,74.39,71.6,74.05,1899308,0
+ARE.US,D,20250520,000000,73.475,73.77,72.11,72.18,1481204,0
+ARE.US,D,20250521,000000,71.1533,71.81,68.53,68.57,1870951,0
+ARE.US,D,20250522,000000,68.61,69.0299,67.485,68.61,1624071,0
+ARE.US,D,20250523,000000,67.9,68.48,67.37,67.83,1310458,0
+ARE.US,D,20250527,000000,69.13,70.57,68.04,70.36,2219790,0
+ARE.US,D,20250528,000000,70.56,70.56,69.05,69.67,1314509,0
+ARE.US,D,20250529,000000,70.53,71.9475,70.25,71.25,1587529,0
+ARE.US,D,20250530,000000,70.87,71.005,69.73,70.19,2295767,0
+ARE.US,D,20250602,000000,70,70,68.3,69.6,1535566,0
+ARE.US,D,20250603,000000,69.6,70.5,68.43,70.3,1626154,0
+ARE.US,D,20250604,000000,70.57,71.36,70.1,70.57,1723563,0
+ARE.US,D,20250605,000000,71.15,71.15,69.32,69.55,1417865,0
+ARE.US,D,20250606,000000,70.41,71.305,70.1,70.53,1144776,0
+ARE.US,D,20250609,000000,71,72.545,70.6,71.75,1276064,0
+ARE.US,D,20250610,000000,72.225,74.37,71.79,73.33,1764974,0
+ARE.US,D,20250611,000000,73.65,74.4499,72.81,73.19,1563541,0
+ARE.US,D,20250612,000000,73.06,73.2904,72.28,73.06,985013,0
+ARE.US,D,20250613,000000,72.11,73.02,71.5,72.11,1127945,0
+ARE.US,D,20250616,000000,72.81,73.16,71.91,72.64,1789286,0
+ARE.US,D,20250617,000000,72.585,72.61,70.89,71.22,1370631,0
+ARE.US,D,20250618,000000,71.635,72.04,70.83,70.88,1657811,0
+ARE.US,D,20250620,000000,71.75,72.1964,71.11,71.37,3295077,0
+ARE.US,D,20250623,000000,71.65,73.05,71.21,72.92,1749982,0
+ARE.US,D,20250624,000000,73.095,75.8,73.02,75.37,2917750,0
+ARE.US,D,20250625,000000,74.33,75,73.25,73.68,2026337,0
+ARE.US,D,20250626,000000,74.14,74.82,73.46,74.21,1864086,0
+ARE.US,D,20250627,000000,74.14,74.75,73.04,73.37,2406156,0
+ARE.US,D,20250630,000000,72.27,72.82,70.98,72.63,1593810,0
+ARE.US,D,20250701,000000,72.51,76.15,72.05,74.49,1795306,0
+ARE.US,D,20250702,000000,74.92,76.43,74.55,76.27,1735072,0
+ARE.US,D,20250703,000000,76.38,77.19,75.99,76.92,904443,0
+ARE.US,D,20250707,000000,76.59,77.07,74.53,75.04,2172572,0
+ARE.US,D,20250708,000000,74.87,77.52,74.81,77.02,1864998,0
+ARE.US,D,20250709,000000,77.41,78.38,76.2175,77.07,1304094,0
+ARE.US,D,20250710,000000,77.49,79.76,77.05,79.29,1422745,0
+ARE.US,D,20250711,000000,78,80,77.75,79.55,1310761,0
+ARE.US,D,20250714,000000,79.75,80.3585,78.11,78.61,2185266,0
+ARE.US,D,20250715,000000,79.125,79.66,77.2,77.32,1345282,0
+ARE.US,D,20250716,000000,77.82,79.2,77.0114,78.15,1297572,0
+ARE.US,D,20250717,000000,78.255,79.59,78.06,78.89,1602560,0
+ARE.US,D,20250718,000000,78.745,79.3,77.79,78.17,1471583,0
+ARE.US,D,20250721,000000,78.89,79.37,77.97,78.27,1204158,0
+ARE.US,D,20250722,000000,78.71,81.6625,77.9,80.69,2554211,0
+ARE.US,D,20250723,000000,81.02,83.36,80.53,82.94,3143895,0
+ARE.US,D,20250724,000000,82.47,83.03,82.005,82.05,1409518,0
+ARE.US,D,20250725,000000,81.78,82.48,79,82.19,1805460,0
+ARE.US,D,20250728,000000,81.725,81.74,79.12,79.12,1233404,0
+ARE.US,D,20250729,000000,79.4,79.58,78.66,79.48,1169909,0
+ARE.US,D,20250730,000000,79.54,80.15,77.47,78.03,1290807,0
+ARE.US,D,20250731,000000,77.55,78.175,76.23,76.43,2659092,0
+ARE.US,D,20250801,000000,76.72,77.035,74.71,76.01,1745352,0
+ARE.US,D,20250804,000000,76.13,77.53,75.66,77.12,1303122,0
+ARE.US,D,20250805,000000,77.96,78.53,77.01,78.14,1013504,0
+ARE.US,D,20250806,000000,78.365,78.51,73.64,73.85,2984769,0
+ARE.US,D,20250807,000000,74.64,75.6,73.51,74.56,2092945,0
+ARE.US,D,20250808,000000,74.62,75.4349,73.97,74.21,915043,0
+ARE.US,D,20250811,000000,74.3,74.85,71.64,71.86,1928947,0
+ARE.US,D,20250812,000000,72.59,73.73,71.55,73.69,1967741,0
+ARE.US,D,20250813,000000,73.525,75.27,73.1,74.98,1498382,0
+ARE.US,D,20250814,000000,73.84,74.88,73.01,74.51,1144041,0
+ARE.US,D,20250815,000000,74.75,76.3,74.5501,76.09,1892711,0
+ARE.US,D,20250818,000000,76.3,78.16,76,77.21,1596165,0
+ARE.US,D,20250819,000000,77.99,79.35,77.51,78.27,1290755,0
+ARE.US,D,20250820,000000,78.6,79.23,77.24,77.46,949159,0
+ARE.US,D,20250821,000000,76.77,77.54,76.51,77.41,716307,0
+ARE.US,D,20250822,000000,77.59,81.42,77.59,80.93,1139490,0
+ARE.US,D,20250825,000000,80.48,81,79.65,80.42,940090,0
+ARE.US,D,20250826,000000,80.46,81.375,79.76,80.83,1814290,0
+ARE.US,D,20250827,000000,81.02,82.51,80.88,81.72,905406,0
+ARE.US,D,20250828,000000,81.93,82.0538,80.64,81.83,793818,0
+ARE.US,D,20250829,000000,81.86,82.69,81.565,82.44,890870,0
+ARE.US,D,20250902,000000,81.5,81.885,80.44,80.91,1226466,0
+ARE.US,D,20250903,000000,80.52,81.73,80.26,81.56,1026702,0
+ARE.US,D,20250904,000000,82.02,83.01,81.31,82.89,696723,0
+ARE.US,D,20250905,000000,83.62,85.5541,83.5,84.7,1008248,0
+ARE.US,D,20250908,000000,83.1772,85.79,83.1772,85.56,1499812,0
+ARE.US,D,20250909,000000,85.365,85.365,83.47,83.72,1269731,0
+ARE.US,D,20250910,000000,83.56,84.6412,83.415,84,1326968,0
+ARE.US,D,20250911,000000,84.425,85.8,84.18,84.74,1314398,0
+ARE.US,D,20250912,000000,84.73,85.8,84.215,84.92,1560059,0
+ARE.US,D,20250915,000000,85.825,86.2,84.62,85.57,1284193,0
+ARE.US,D,20250916,000000,85.98,86.58,84.86,85.75,1068402,0
+ARE.US,D,20250917,000000,86.075,88,85.14,85.14,1144144,0
+ARE.US,D,20250918,000000,86.5,87.85,85.6253,87.45,1408032,0
+ARE.US,D,20250919,000000,88,88.236,86.15,86.19,3863010,0
+ARE.US,D,20250922,000000,85.885,86.32,84.88,85.89,1172014,0
+ARE.US,D,20250923,000000,86.67,87.54,86.35,86.97,985643,0
+ARE.US,D,20250924,000000,86.665,86.74,85.85,85.89,909988,0
+ARE.US,D,20250925,000000,85.3403,85.78,84.1,84.16,1074283,0
+ARE.US,D,20250926,000000,84.645,85.15,82.61,83.85,1333439,0
+ARE.US,D,20250929,000000,84.36,84.53,83.07,84.42,1451354,0
+ARE.US,D,20250930,000000,83.095,83.42,81.78,83.34,1300712,0
+ARE.US,D,20251001,000000,82,83.625,81.47,83.46,1307114,0
+ARE.US,D,20251002,000000,83.125,83.97,82.52,83.7,1119840,0
+ARE.US,D,20251003,000000,84.33,85.37,83.58,83.8,1999499,0
+ARE.US,D,20251006,000000,84.1,84.3,79.76,79.99,2214090,0
+ARE.US,D,20251007,000000,80.275,80.5,77.88,78.09,3016440,0
+ARE.US,D,20251008,000000,77.5,78.75,75.16,75.22,3464476,0
+ARE.US,D,20251009,000000,75.41,76.23,74.02,74.43,2504738,0
+ARE.US,D,20251010,000000,74.45,74.5,72.9045,73.92,2721515,0
+ARE.US,D,20251013,000000,73.95,74.2899,72.83,73.87,1560471,0
+ARE.US,D,20251014,000000,73.54,75.36,73.38,75.07,1314709,0
+ARE.US,D,20251015,000000,75.68,78.54,75.5001,76.21,1588219,0
+ARE.US,D,20251016,000000,76.201,77.295,75.11,75.23,1933008,0
+ARE.US,D,20251017,000000,75.5,75.99,74.2704,74.99,1229868,0
+ARE.US,D,20251020,000000,75.5,77.3575,75.235,76.73,1653239,0
+ARE.US,D,20251021,000000,76.79,77.195,75.835,76.79,1329056,0
+ARE.US,D,20251022,000000,77.285,78.29,76.69,77.77,1195808,0
+ARE.US,D,20251023,000000,77.51,78.2899,76.88,76.91,1191776,0
+ARE.US,D,20251024,000000,77.555,78.51,77.27,77.41,1314785,0
+ARE.US,D,20251027,000000,78,78,76.915,77.87,1404034,0
+ARE.US,D,20251028,000000,69.78,69.78,62.56,62.94,12272885,0
+ARE.US,D,20251029,000000,62.0368,63.605,57.615,58.76,7089062,0
+ARE.US,D,20251030,000000,55.44,58.055,55.02,56.37,7501164,0
+ARE.US,D,20251031,000000,56.1,58.695,55.3,58.22,4149914,0
+ARE.US,D,20251103,000000,56.85,58.1,55.37,55.69,3765509,0
+ARE.US,D,20251104,000000,55.12,55.7088,53.94,53.99,3128796,0
+ARE.US,D,20251105,000000,54.275,54.85,53.08,54.47,3494157,0
+ARE.US,D,20251106,000000,54.41,54.97,52.94,53.17,2332425,0
+ARE.US,D,20251107,000000,53.175,55.65,52.95,55.61,2936855,0
+ARE.US,D,20251110,000000,55.97,56.35,54.22,54.26,2683083,0
+ARE.US,D,20251111,000000,54.525,55.11,53.77,54.85,2059824,0
+ARE.US,D,20251112,000000,54.42,54.91,53.7,53.78,2429421,0
+ARE.US,D,20251113,000000,53.23,53.672,52.16,52.24,2308960,0
+ARE.US,D,20251114,000000,52.16,52.73,51.63,52.29,1753278,0
+ARE.US,D,20251117,000000,52.39,52.54,50.51,50.84,2921155,0
+ARE.US,D,20251118,000000,50.63,51.1199,50.22,50.8,3171789,0
+ARE.US,D,20251119,000000,51,51,49.3,49.51,2687865,0
+ARE.US,D,20251120,000000,49.88,50.46,48.66,48.86,2482678,0
+ARE.US,D,20251121,000000,49.06,51.75,48.99,50.89,2792703,0
+ARE.US,D,20251124,000000,51.155,51.58,50.6,51.22,2913764,0
+ARE.US,D,20251125,000000,51.6,52.88,51.55,52.65,1924308,0
+ARE.US,D,20251126,000000,52.29,54.17,52.27,53.57,2264298,0
+ARE.US,D,20251128,000000,53.56,54.4513,53.4,53.67,1046532,0
+ARE.US,D,20251201,000000,52.87,53.6,52.3901,53.1,2822587,0
+ARE.US,D,20251202,000000,53.27,54.17,52.96,53.83,2103528,0
+ARE.US,D,20251203,000000,52.13,52.57,47.57,48.42,7331311,0
+ARE.US,D,20251204,000000,48.02,48.02,46.1,46.59,4963387,0
+ARE.US,D,20251205,000000,46.1,47.49,45.47,45.48,5032870,0
+ARE.US,D,20251208,000000,45.9,45.92,44.103,44.97,5998037,0
+ARE.US,D,20251209,000000,44.92,45.91,44.84,45.29,3142813,0
+ARE.US,D,20251210,000000,45.5,46.61,45.21,46.47,2990956,0
+ARE.US,D,20251211,000000,46.625,47.19,45.4375,45.57,2037370,0
+ARE.US,D,20251212,000000,45.91,46.725,45.72,46.64,2610619,0
+ARE.US,D,20251215,000000,47.2893,47.8,46.82,47.41,2516706,0
+ARE.US,D,20251216,000000,47.2,47.78,45.725,46.97,3208381,0
+ARE.US,D,20251217,000000,46.9,47.88,46.8,47.56,2339689,0
+ARE.US,D,20251218,000000,47.798,49.17,47.5401,48.95,2964550,0
+ARE.US,D,20251219,000000,48.8,49.14,47.47,47.94,7476545,0
+ARE.US,D,20251222,000000,48,48.64,47.71,48.62,2351583,0
+ARE.US,D,20251223,000000,48.29,48.48,47.85,48.07,1860916,0
+ARE.US,D,20251224,000000,47.91,48.84,47.6401,48.76,852955,0
+ARE.US,D,20251226,000000,48.65,48.69,48.01,48.6,1484539,0
+ARE.US,D,20251229,000000,48.97,50.08,48.855,49.17,2237207,0
+ARE.US,D,20251230,000000,49.17,49.6,48.92,49.47,2007139,0
+ARE.US,D,20251231,000000,48.75,49.27,48.58,48.94,2004533,0
+ARE.US,D,20260102,000000,48.78,49.565,48.1,48.97,1782884,0
+ARE.US,D,20260105,000000,48.72,50.11,48.66,49.54,2264109,0
+ARE.US,D,20260106,000000,49.5,52.44,49.47,52.38,2614371,0
+ARE.US,D,20260107,000000,52.87,53.62,52.03,52.18,3279756,0
+ARE.US,D,20260108,000000,52.18,53.94,51.7001,53.27,2640901,0
+ARE.US,D,20260109,000000,53.5,54.24,52.94,53.97,3244721,0
+ARE.US,D,20260112,000000,53.98,54.74,53.15,54.36,1723095,0
+ARE.US,D,20260113,000000,54.63,54.9,53.61,54.64,1760165,0
+ARE.US,D,20260114,000000,54.89,56.3424,54.64,56.14,2294517,0
+ARE.US,D,20260115,000000,56.4,57.59,55.92,57.26,2248271,0
+ARE.US,D,20260116,000000,56.83,58.2237,56.785,57.89,2689056,0
+ARE.US,D,20260120,000000,57.02,57.705,56.0101,57.52,3141411,0
+ARE.US,D,20260121,000000,57.72,58.73,57.585,58.45,3889751,0
+ARE.US,D,20260122,000000,58.61,59.38,57.91,58.09,2833623,0
+ARE.US,D,20260123,000000,57.85,59.76,57.85,59.69,1922185,0
+ARE.US,D,20260126,000000,59.57,59.75,57.13,57.16,4462561,0
+ARE.US,D,20260127,000000,57.515,59.25,56.2,58.14,3862084,0
+ARE.US,D,20260128,000000,58.485,58.74,54.55,54.61,3061029,0
+ARE.US,D,20260129,000000,55.08,55.34,53.14,54.05,3199282,0
+ARE.US,D,20260130,000000,54.26,55.03,53.175,54.64,5352126,0
+ARE.US,D,20260202,000000,54.5,55.28,53.7,54.15,2452417,0
+ARE.US,D,20260203,000000,53.81,54.53,53.14,53.82,2370526,0
+ARE.US,D,20260204,000000,54.16,56.52,54.16,55.31,3049920,0
+ARE.US,D,20260205,000000,55.09,55.64,53.67,55.14,1995253,0
+ARE.US,D,20260206,000000,54.91,56.07,54.39,55.9,1775071,0
+ARE.US,D,20260209,000000,55.46,56.32,54.37,56.2,1325908,0
+ARE.US,D,20260210,000000,56.395,57.2,56.1,56.86,1664255,0
+ARE.US,D,20260211,000000,57.08,57.315,53.71,53.76,2407845,0
+ARE.US,D,20260212,000000,53.885,54.65,50.1,50.4,3304896,0
+ARE.US,D,20260213,000000,51.255,53.36,51.01,52.49,2009778,0
+ARE.US,D,20260217,000000,54.1,55.01,52.23,54.41,2271633,0
+ARE.US,D,20260218,000000,54.48,55.02,53.93,54.16,1471369,0
diff --git a/daily/us/nyse stocks/1/ari.us.txt b/daily/us/nyse stocks/1/ari.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70b3d97fb5a2ef65205a6dec4d212f4d33dc8001
--- /dev/null
+++ b/daily/us/nyse stocks/1/ari.us.txt	
@@ -0,0 +1,4126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARI.US,D,20090923,000000,5.70533,5.70533,5.70533,5.70533,0,0
+ARI.US,D,20090924,000000,5.4344,5.47877,5.27775,5.27775,20485933.217205,0
+ARI.US,D,20090925,000000,5.32406,5.37206,5.20897,5.37206,3547756.039376,0
+ARI.US,D,20090928,000000,5.37551,5.37551,5.24159,5.27775,1188691.2635946,0
+ARI.US,D,20090929,000000,5.32406,5.33777,5.17682,5.27206,1752780.5755254,0
+ARI.US,D,20090930,000000,5.23759,5.26256,5.20673,5.22053,1501890.3682957,0
+ARI.US,D,20091001,000000,5.19127,5.21782,5.16909,5.17682,2547805.9675008,0
+ARI.US,D,20091002,000000,5.20003,5.25138,5.17682,5.22053,837346.89822972,0
+ARI.US,D,20091005,000000,5.24811,5.26106,5.23181,5.25138,460864.58182362,0
+ARI.US,D,20091006,000000,5.26106,5.28511,5.22053,5.26256,476126.33440229,0
+ARI.US,D,20091007,000000,5.2346,5.2346,5.19127,5.20673,539324.77647677,0
+ARI.US,D,20091008,000000,5.20673,5.24811,5.16694,5.24317,755413.29479522,0
+ARI.US,D,20091009,000000,5.23759,5.23759,5.19387,5.19816,340738.50426044,0
+ARI.US,D,20091012,000000,5.21438,5.21438,5.0087,5.16694,1091572.0929454,0
+ARI.US,D,20091013,000000,5.16359,5.27775,5.16042,5.26256,1479637.8037892,0
+ARI.US,D,20091014,000000,5.29742,5.29742,5.19816,5.2346,383656.6170277,0
+ARI.US,D,20091015,000000,5.23181,5.29173,5.22416,5.27775,745628.30416281,0
+ARI.US,D,20091016,000000,5.23181,5.36218,5.22798,5.29742,819929.42175804,0
+ARI.US,D,20091019,000000,5.27775,5.27775,5.23181,5.26106,299371.99764018,0
+ARI.US,D,20091020,000000,5.22575,5.26106,5.20673,5.24811,425509.20773135,0
+ARI.US,D,20091021,000000,5.22575,5.29471,5.20673,5.22575,276265.29862949,0
+ARI.US,D,20091022,000000,5.21438,5.27523,5.17178,5.26256,288035.40086076,0
+ARI.US,D,20091023,000000,5.24811,5.26256,5.19816,5.23181,235007.1683722,0
+ARI.US,D,20091026,000000,5.19127,5.22053,5.18055,5.20003,396159.6010006,0
+ARI.US,D,20091027,000000,5.17682,5.22416,5.16909,5.18055,446760.63217207,0
+ARI.US,D,20091028,000000,5.17682,5.18055,5.13656,5.14327,397362.47132618,0
+ARI.US,D,20091029,000000,5.15464,5.16909,5.06359,5.15725,614155.97252055,0
+ARI.US,D,20091030,000000,5.10935,5.14048,5.10627,5.10935,277791.15197738,0
+ARI.US,D,20091102,000000,5.11214,5.12323,5.03815,5.07244,443096.22346392,0
+ARI.US,D,20091103,000000,4.99491,5.15464,4.99491,5.15036,620086.62755129,0
+ARI.US,D,20091104,000000,5.24811,5.25492,5.13321,5.20673,618017.8193553,0
+ARI.US,D,20091105,000000,5.2031,5.22416,5.19127,5.19387,313855.80107875,0
+ARI.US,D,20091106,000000,5.13656,5.16359,4.8526,5.16359,289114.87235722,0
+ARI.US,D,20091109,000000,5.11988,5.19127,5.11988,5.16042,212247.05911634,0
+ARI.US,D,20091110,000000,5.14048,5.14048,5.02613,5.09471,284345.23935348,0
+ARI.US,D,20091111,000000,5.09471,5.13656,5.05231,5.12892,276587.2086185,0
+ARI.US,D,20091112,000000,5.09788,5.10254,5.04933,5.05986,209038.68955928,0
+ARI.US,D,20091113,000000,5.0661,5.08941,5.06359,5.06871,147051.70207674,0
+ARI.US,D,20091116,000000,5.06871,5.08409,5.05558,5.06359,246191.39442349,0
+ARI.US,D,20091117,000000,5.06359,5.08941,5.0293,5.04933,232417.93902732,0
+ARI.US,D,20091118,000000,5.0772,5.08409,5.00563,5.02613,259062.42881714,0
+ARI.US,D,20091119,000000,5.04933,5.06359,4.93731,5.02613,296020.91465465,0
+ARI.US,D,20091120,000000,5.04048,5.04048,4.96947,4.98037,344440.46913398,0
+ARI.US,D,20091123,000000,5.00133,5.05558,4.95744,4.96947,407372.79895089,0
+ARI.US,D,20091124,000000,4.97431,5.05231,4.97431,4.99788,483154.70249553,0
+ARI.US,D,20091125,000000,5.02128,5.02128,4.9498,4.96359,375821.32789535,0
+ARI.US,D,20091127,000000,4.86341,4.9498,4.86341,4.92911,116916.63497281,0
+ARI.US,D,20091130,000000,4.93247,4.94616,4.88457,4.92911,289593.44520754,0
+ARI.US,D,20091201,000000,4.91476,4.98876,4.90693,4.96359,623709.18796088,0
+ARI.US,D,20091202,000000,4.93582,4.98876,4.92035,4.9718,165311.50968633,0
+ARI.US,D,20091203,000000,4.97804,4.99788,4.95259,4.98456,228915.55834696,0
+ARI.US,D,20091204,000000,4.98615,5.04048,4.9718,5.01858,306129.96134266,0
+ARI.US,D,20091207,000000,5.01858,5.03815,4.9498,5.03815,178536.64506789,0
+ARI.US,D,20091208,000000,5.0361,5.04048,4.98037,5.02613,238032.04923553,0
+ARI.US,D,20091209,000000,5.09788,5.09788,5.00563,5.05231,229598.00752364,0
+ARI.US,D,20091210,000000,5.08037,5.10087,5.05231,5.08037,353803.7576808,0
+ARI.US,D,20091211,000000,5.06871,5.11475,5.04299,5.0661,523767.93974152,0
+ARI.US,D,20091214,000000,5.10087,5.11988,5.06871,5.10935,283344.09928768,0
+ARI.US,D,20091215,000000,5.12892,5.12892,5.07244,5.11475,504452.26736801,0
+ARI.US,D,20091216,000000,5.11475,5.14048,5.10087,5.11475,599198.96139814,0
+ARI.US,D,20091217,000000,5.06359,5.13414,5.06359,5.11214,524809.8550726,0
+ARI.US,D,20091218,000000,5.10087,5.22053,5.10087,5.13414,4804456.153314,0
+ARI.US,D,20091221,000000,5.11988,5.13414,5.09238,5.11988,580881.20999054,0
+ARI.US,D,20091222,000000,5.13414,5.14327,5.08409,5.12323,866912.18465311,0
+ARI.US,D,20091223,000000,5.13414,5.18055,5.12892,5.16909,381800.26942445,0
+ARI.US,D,20091224,000000,5.17439,5.20673,5.17439,5.18632,67793.170650865,0
+ARI.US,D,20091228,000000,5.17682,5.18632,5.09471,5.16909,607864.77830212,0
+ARI.US,D,20091229,000000,5.16359,5.18055,5.12323,5.17178,283011.45896571,0
+ARI.US,D,20091230,000000,5.16042,5.16359,5.11727,5.16042,367041.76946192,0
+ARI.US,D,20091231,000000,5.13656,5.15725,5.12323,5.13321,399843.3243081,0
+ARI.US,D,20100104,000000,5.18055,5.18977,5.16359,5.17682,268568.43079242,0
+ARI.US,D,20100105,000000,5.18632,5.18632,5.13321,5.14327,267819.45355134,0
+ARI.US,D,20100106,000000,5.13656,5.16042,5.13414,5.13414,148518.5385933,0
+ARI.US,D,20100107,000000,5.12892,5.16042,5.11727,5.14327,189823.88231565,0
+ARI.US,D,20100108,000000,5.14048,5.15725,5.08941,5.15175,293886.65142756,0
+ARI.US,D,20100111,000000,5.14644,5.16359,5.12621,5.15464,99680.501128267,0
+ARI.US,D,20100112,000000,5.11988,5.16042,5.11988,5.12323,112223.18733314,0
+ARI.US,D,20100113,000000,5.12892,5.13414,5.11988,5.12323,100641.93896209,0
+ARI.US,D,20100114,000000,5.11988,5.17439,5.11727,5.11988,308387.62339887,0
+ARI.US,D,20100115,000000,5.13414,5.15036,5.08941,5.10627,674537.70219125,0
+ARI.US,D,20100119,000000,5.11475,5.16042,5.11214,5.12892,142595.39479564,0
+ARI.US,D,20100120,000000,5.11475,5.15175,5.0772,5.11214,360457.6371535,0
+ARI.US,D,20100121,000000,5.11214,5.12323,5.05231,5.07515,256789.74429478,0
+ARI.US,D,20100122,000000,5.08409,5.10935,5.0361,5.05725,222275.62830711,0
+ARI.US,D,20100125,000000,5.08567,5.13414,5.00563,5.02128,299890.27272247,0
+ARI.US,D,20100126,000000,5.00338,5.04299,4.99491,5.04048,227926.22164741,0
+ARI.US,D,20100127,000000,5.02613,5.04048,4.99491,5.01233,306273.74780441,0
+ARI.US,D,20100128,000000,5.0361,5.04048,4.9718,4.99788,216674.39449844,0
+ARI.US,D,20100129,000000,5.04048,5.10254,5.02128,5.04048,374399.55877725,0
+ARI.US,D,20100201,000000,5.04048,5.06871,4.98456,5.00563,235644.55015043,0
+ARI.US,D,20100202,000000,4.99788,5.03191,4.98037,4.98876,215421.09160792,0
+ARI.US,D,20100203,000000,4.9718,5.01858,4.96676,4.99788,120505.9313502,0
+ARI.US,D,20100204,000000,5.0087,5.11475,5.0087,5.08567,602044.64570093,0
+ARI.US,D,20100205,000000,5.10087,5.10087,5.0361,5.04299,292933.79786011,0
+ARI.US,D,20100208,000000,5.04048,5.06359,5.00133,5.02613,171028.63109103,0
+ARI.US,D,20100209,000000,5.05558,5.07515,5.00338,5.0361,173725.16376558,0
+ARI.US,D,20100210,000000,5.0087,5.0087,4.96676,4.99788,152188.31246794,0
+ARI.US,D,20100211,000000,4.98037,5.06871,4.97804,5.0361,198151.69373117,0
+ARI.US,D,20100212,000000,5.03815,5.09471,5.03815,5.09471,86096.97262561,0
+ARI.US,D,20100216,000000,5.11475,5.13414,5.08037,5.13414,119490.84185155,0
+ARI.US,D,20100217,000000,5.13414,5.13414,5.11475,5.13414,106470.65582965,0
+ARI.US,D,20100218,000000,5.13414,5.15725,5.08941,5.13414,159381.92768887,0
+ARI.US,D,20100219,000000,5.13414,5.13414,5.08567,5.11214,91850.577162402,0
+ARI.US,D,20100222,000000,5.12892,5.13656,5.10627,5.12323,83869.355501705,0
+ARI.US,D,20100223,000000,5.12892,5.12892,5.05558,5.10935,112571.92315456,0
+ARI.US,D,20100224,000000,5.10935,5.10935,5.04299,5.05558,222384.00467007,0
+ARI.US,D,20100225,000000,5.04048,5.08409,5.01858,5.06871,147444.43226333,0
+ARI.US,D,20100226,000000,5.06871,5.07244,5.0361,5.05986,295151.75768434,0
+ARI.US,D,20100301,000000,5.07515,5.11475,5.03191,5.04626,228467.03042895,0
+ARI.US,D,20100302,000000,5.04299,5.04933,5.0293,5.04933,253807.78476331,0
+ARI.US,D,20100303,000000,5.0361,5.08409,5.02128,5.06871,225227.54290627,0
+ARI.US,D,20100304,000000,5.09238,5.09238,5.0361,5.0772,97982.96245292,0
+ARI.US,D,20100305,000000,5.08941,5.15036,5.08409,5.14327,295543.41483762,0
+ARI.US,D,20100308,000000,5.13321,5.18055,5.11214,5.16909,207576.14517591,0
+ARI.US,D,20100309,000000,5.16694,5.2031,5.14644,5.16359,437073.28756966,0
+ARI.US,D,20100310,000000,5.15036,5.17682,5.09238,5.13414,435180.45683432,0
+ARI.US,D,20100311,000000,5.12621,5.19816,5.10935,5.17682,275881.15270928,0
+ARI.US,D,20100312,000000,5.19127,5.19387,5.15464,5.16909,49125.610388546,0
+ARI.US,D,20100315,000000,5.15036,5.17682,5.11214,5.16359,49166.385653819,0
+ARI.US,D,20100316,000000,5.14048,5.15725,5.12621,5.15725,110182.27800286,0
+ARI.US,D,20100317,000000,5.15175,5.18977,5.14644,5.16909,74341.892860495,0
+ARI.US,D,20100318,000000,5.15036,5.20673,5.15036,5.18632,225372.40240132,0
+ARI.US,D,20100319,000000,5.20673,5.20673,5.14048,5.16909,109260.54240101,0
+ARI.US,D,20100322,000000,5.15175,5.18632,5.10627,5.15725,96864.861757782,0
+ARI.US,D,20100323,000000,5.14327,5.22053,5.11214,5.15036,239259.59932694,0
+ARI.US,D,20100324,000000,5.13656,5.17439,5.13414,5.14048,81342.362088027,0
+ARI.US,D,20100325,000000,5.16909,5.20673,5.13414,5.14327,135108.8414847,0
+ARI.US,D,20100326,000000,5.17178,5.17178,5.11727,5.13414,186407.34429903,0
+ARI.US,D,20100329,000000,5.0361,5.10087,5.0361,5.09238,119673.25751198,0
+ARI.US,D,20100330,000000,5.10935,5.20673,5.10935,5.14644,258326.32797563,0
+ARI.US,D,20100331,000000,5.13414,5.17439,5.12892,5.13656,104328.88136948,0
+ARI.US,D,20100401,000000,5.19816,5.19816,5.03815,5.11475,223355.09980356,0
+ARI.US,D,20100405,000000,5.13414,5.16359,5.11727,5.16042,260809.32702413,0
+ARI.US,D,20100406,000000,5.14644,5.16694,5.11988,5.15464,73531.752721503,0
+ARI.US,D,20100407,000000,5.13414,5.18055,5.10935,5.14327,153749.57591461,0
+ARI.US,D,20100408,000000,5.14327,5.24597,5.11988,5.22416,277385.54539123,0
+ARI.US,D,20100409,000000,5.22416,5.24597,5.18632,5.24159,140145.65977931,0
+ARI.US,D,20100412,000000,5.25138,5.25138,5.16042,5.18316,83892.962234232,0
+ARI.US,D,20100413,000000,5.15036,5.21438,5.14327,5.20003,104904.0272165,0
+ARI.US,D,20100414,000000,5.20897,5.25138,5.16694,5.23759,111261.74949932,0
+ARI.US,D,20100415,000000,5.21438,5.27206,5.19816,5.26871,164728.85260623,0
+ARI.US,D,20100416,000000,5.26871,5.27523,5.20003,5.2031,120935.14466888,0
+ARI.US,D,20100419,000000,5.18055,5.20003,5.14327,5.15464,281866.53243816,0
+ARI.US,D,20100420,000000,5.19816,5.20003,5.15725,5.17439,216343.90024306,0
+ARI.US,D,20100421,000000,5.15725,5.23759,5.15036,5.17682,194922.93654146,0
+ARI.US,D,20100422,000000,5.16909,5.16909,5.13656,5.15464,226036.61001196,0
+ARI.US,D,20100423,000000,5.18688,5.18688,5.13367,5.17178,104391.11730068,0
+ARI.US,D,20100426,000000,5.16359,5.19127,5.14644,5.16042,82462.60884976,0
+ARI.US,D,20100427,000000,5.12892,5.14644,5.11988,5.12621,254509.54853934,0
+ARI.US,D,20100428,000000,5.15725,5.18316,5.12621,5.15725,108784.11561728,0
+ARI.US,D,20100429,000000,5.18316,5.18316,5.12621,5.14644,138948.15462022,0
+ARI.US,D,20100430,000000,5.13414,5.21782,5.13321,5.13656,247803.09043509,0
+ARI.US,D,20100503,000000,5.16694,5.17178,5.13656,5.17178,354878.93704407,0
+ARI.US,D,20100504,000000,5.12892,5.16042,5.09238,5.12892,399566.48171755,0
+ARI.US,D,20100505,000000,5.10627,5.12892,5.0772,5.10254,341702.08816086,0
+ARI.US,D,20100506,000000,5.08567,5.12323,5.00563,5.04626,423455.42200151,0
+ARI.US,D,20100507,000000,5.00563,5.06871,4.95474,4.96676,400607.32401533,0
+ARI.US,D,20100510,000000,5.09238,5.09238,4.97431,4.99174,251703.56646852,0
+ARI.US,D,20100511,000000,4.98456,5.04933,4.96947,4.99174,226711.54795558,0
+ARI.US,D,20100512,000000,5.02128,5.08409,5.02128,5.04933,340581.84139912,0
+ARI.US,D,20100513,000000,5.06871,5.06871,4.99174,4.99788,221321.70170636,0
+ARI.US,D,20100514,000000,4.97431,4.99788,4.86975,4.95474,258725.49636198,0
+ARI.US,D,20100517,000000,4.9718,5.00338,4.88037,4.95744,216865.39442526,0
+ARI.US,D,20100518,000000,5.01858,5.02613,4.92389,4.92911,157064.17576805,0
+ARI.US,D,20100519,000000,4.92669,4.98456,4.87236,4.8773,408444.75921427,0
+ARI.US,D,20100520,000000,4.8526,4.91177,4.75251,4.75251,388969.20487955,0
+ARI.US,D,20100521,000000,4.74002,4.84253,4.67879,4.83546,334268.11348147,0
+ARI.US,D,20100524,000000,4.81551,4.84999,4.72119,4.78466,298680.96419711,0
+ARI.US,D,20100525,000000,4.70946,4.76071,4.63564,4.7471,205677.94927408,0
+ARI.US,D,20100526,000000,4.76957,4.84608,4.71625,4.73564,624282.1877413,0
+ARI.US,D,20100527,000000,4.78699,4.88661,4.78699,4.86975,225923.94151582,0
+ARI.US,D,20100528,000000,4.8773,4.8773,4.76071,4.83303,170112.26065566,0
+ARI.US,D,20100601,000000,4.84253,4.84253,4.71625,4.71625,258004.41798662,0
+ARI.US,D,20100602,000000,4.72353,4.82352,4.71812,4.80637,164556.09424546,0
+ARI.US,D,20100603,000000,4.78932,4.80396,4.7471,4.79445,114434.7089576,0
+ARI.US,D,20100604,000000,4.72119,4.76071,4.70946,4.73564,370869.27923118,0
+ARI.US,D,20100607,000000,4.79212,4.80162,4.68234,4.6923,178474.40913668,0
+ARI.US,D,20100608,000000,4.70079,4.7129,4.49278,4.59828,1219208.330552,0
+ARI.US,D,20100609,000000,4.62968,4.67199,4.56109,4.58979,249123.9944233,0
+ARI.US,D,20100610,000000,4.65465,4.67879,4.587,4.67507,231721.54041777,0
+ARI.US,D,20100611,000000,4.64114,4.7471,4.63219,4.7471,123672.4526087,0
+ARI.US,D,20100614,000000,4.78121,4.79798,4.71812,4.75754,297955.59368856,0
+ARI.US,D,20100615,000000,4.77208,4.86061,4.7471,4.84253,267245.38073761,0
+ARI.US,D,20100616,000000,4.80898,4.84104,4.77208,4.77814,319349.73155774,0
+ARI.US,D,20100617,000000,4.80637,4.84608,4.76071,4.81858,233693.77561706,0
+ARI.US,D,20100618,000000,4.84608,4.8554,4.79445,4.8554,233942.7193419,0
+ARI.US,D,20100621,000000,4.86341,4.91896,4.8581,4.90358,570851.56776648,0
+ARI.US,D,20100622,000000,4.92389,4.92389,4.80898,4.83546,241620.27257963,0
+ARI.US,D,20100623,000000,4.84253,4.8526,4.82147,4.83303,202100.45626295,0
+ARI.US,D,20100624,000000,4.80898,4.83546,4.73042,4.78121,172445.03504265,0
+ARI.US,D,20100625,000000,4.80637,4.97804,4.79212,4.96359,1936850.8533042,0
+ARI.US,D,20100628,000000,4.81551,4.89248,4.76957,4.83303,250879.47689667,0
+ARI.US,D,20100629,000000,4.78932,4.79798,4.67507,4.68718,218795.78132597,0
+ARI.US,D,20100630,000000,4.67171,4.75568,4.66435,4.69678,174088.92205315,0
+ARI.US,D,20100701,000000,4.68718,4.73042,4.62073,4.68326,246908.18066566,0
+ARI.US,D,20100702,000000,4.70414,4.70414,4.61542,4.66966,285815.29496993,0
+ARI.US,D,20100706,000000,4.6992,4.73042,4.61002,4.62968,203758.29270633,0
+ARI.US,D,20100707,000000,4.64114,4.71625,4.64114,4.71625,162590.29724595,0
+ARI.US,D,20100708,000000,4.7471,4.7471,4.6923,4.73807,171084.42882245,0
+ARI.US,D,20100709,000000,4.73042,4.79212,4.6992,4.78932,318311.03532655,0
+ARI.US,D,20100712,000000,4.80396,4.80396,4.70685,4.75568,166264.36325378,0
+ARI.US,D,20100713,000000,4.80637,4.8526,4.75754,4.84253,237713.35834642,0
+ARI.US,D,20100714,000000,4.83853,4.83853,4.77814,4.79798,169369.72161436,0
+ARI.US,D,20100715,000000,4.78932,4.78932,4.70079,4.76071,138924.5478877,0
+ARI.US,D,20100716,000000,4.74384,4.74384,4.64114,4.65465,368224.25215486,0
+ARI.US,D,20100719,000000,4.67199,4.67199,4.59828,4.66156,102724.69659094,0
+ARI.US,D,20100720,000000,4.61244,4.6923,4.59828,4.66435,129213.59655275,0
+ARI.US,D,20100721,000000,4.68326,4.68326,4.58979,4.66621,234680.96625001,0
+ARI.US,D,20100722,000000,4.72119,4.88457,4.60396,4.77814,166187.10485641,0
+ARI.US,D,20100723,000000,4.77814,4.84999,4.70079,4.81858,131422.97211062,0
+ARI.US,D,20100726,000000,4.84999,4.87497,4.80162,4.84104,204396.74751785,0
+ARI.US,D,20100727,000000,4.86341,4.86341,4.82613,4.84104,63467.773431952,0
+ARI.US,D,20100728,000000,4.82921,4.86341,4.80162,4.80396,46916.234830684,0
+ARI.US,D,20100729,000000,4.82613,4.82613,4.77814,4.78932,53631.277201299,0
+ARI.US,D,20100730,000000,4.75018,4.82613,4.75018,4.82147,54705.383531275,0
+ARI.US,D,20100802,000000,4.87497,4.87497,4.81858,4.84104,149008.91480988,0
+ARI.US,D,20100803,000000,4.82147,4.87236,4.82147,4.82921,100301.78740704,0
+ARI.US,D,20100804,000000,4.84253,4.87236,4.82613,4.86975,124964.3846979,0
+ARI.US,D,20100805,000000,4.8554,4.87236,4.79212,4.83546,80486.081517277,0
+ARI.US,D,20100806,000000,4.78932,4.81858,4.70946,4.78121,108098.44734072,0
+ARI.US,D,20100809,000000,4.80162,4.89248,4.76957,4.8773,90115.482321673,0
+ARI.US,D,20100810,000000,4.83303,4.87497,4.79798,4.80637,126822.87836775,0
+ARI.US,D,20100811,000000,4.73042,4.84104,4.68234,4.77814,180008.84675093,0
+ARI.US,D,20100812,000000,4.72614,4.87236,4.72614,4.83546,184530.60906313,0
+ARI.US,D,20100813,000000,4.82147,4.86975,4.80898,4.82147,98804.905958176,0
+ARI.US,D,20100816,000000,4.78466,4.90143,4.73042,4.84608,108660.71678817,0
+ARI.US,D,20100817,000000,4.8895,4.8895,4.83303,4.86975,173160.74825153,0
+ARI.US,D,20100818,000000,4.86341,4.8773,4.83546,4.86676,120730.19530921,0
+ARI.US,D,20100819,000000,4.86975,4.86975,4.78932,4.81858,252457.90887609,0
+ARI.US,D,20100820,000000,4.78699,4.83546,4.78699,4.82147,71145.326669689,0
+ARI.US,D,20100823,000000,4.86676,4.86676,4.79212,4.79798,119819.19004033,0
+ARI.US,D,20100824,000000,4.74002,4.82352,4.74002,4.78699,79091.138231595,0
+ARI.US,D,20100825,000000,4.76704,4.80637,4.76704,4.77814,236203.600498,0
+ARI.US,D,20100826,000000,4.75754,4.78932,4.75754,4.76397,156270.13112851,0
+ARI.US,D,20100827,000000,4.79445,4.81858,4.75754,4.81858,761039.20836972,0
+ARI.US,D,20100830,000000,4.84608,4.92911,4.84608,4.8581,392670.0967198,0
+ARI.US,D,20100831,000000,4.86909,4.90693,4.82986,4.85642,344151.82317717,0
+ARI.US,D,20100901,000000,4.91476,4.94094,4.89715,4.91476,249835.415499,0
+ARI.US,D,20100902,000000,4.93582,4.93582,4.86676,4.92035,126097.5078592,0
+ARI.US,D,20100903,000000,4.96947,4.96947,4.91476,4.96089,113468.97899059,0
+ARI.US,D,20100907,000000,4.96359,4.97804,4.89248,4.89426,155914.95710731,0
+ARI.US,D,20100908,000000,4.92389,4.92389,4.89248,4.90358,104316.00496992,0
+ARI.US,D,20100909,000000,4.95744,4.96089,4.90693,4.92035,262600.21959629,0
+ARI.US,D,20100910,000000,4.96359,5.0087,4.96089,4.99491,312640.05435361,0
+ARI.US,D,20100913,000000,5.02239,5.02239,4.92035,5.00133,328731.2616706,0
+ARI.US,D,20100914,000000,4.98456,4.98876,4.94365,4.96359,261980.00635081,0
+ARI.US,D,20100915,000000,4.83546,4.83546,4.73564,4.73807,2232558.4422362,0
+ARI.US,D,20100916,000000,4.71625,4.72353,4.54692,4.59314,6116405.6786647,0
+ARI.US,D,20100917,000000,4.57264,4.70946,4.54963,4.6923,12526449.065032,0
+ARI.US,D,20100920,000000,4.70685,4.76397,4.66621,4.7471,2817385.1956587,0
+ARI.US,D,20100921,000000,4.73564,4.73564,4.63564,4.64114,1384206.5145158,0
+ARI.US,D,20100922,000000,4.63564,4.6992,4.63564,4.64441,1201307.9890969,0
+ARI.US,D,20100923,000000,4.624,4.66435,4.59539,4.60117,1367016.5211029,0
+ARI.US,D,20100924,000000,4.61822,4.70079,4.60117,4.67199,1235351.0434673,0
+ARI.US,D,20100927,000000,4.71625,4.72614,4.64981,4.68718,1122289.8171295,0
+ARI.US,D,20100928,000000,4.57572,4.63564,4.56398,4.61542,1399177.475071,0
+ARI.US,D,20100929,000000,4.62073,4.64981,4.58979,4.63564,1662979.4919596,0
+ARI.US,D,20100930,000000,4.63443,4.64682,4.56724,4.58457,2836318.8681786,0
+ARI.US,D,20101001,000000,4.59314,4.63219,4.56398,4.624,709684.90782396,0
+ARI.US,D,20101004,000000,4.60396,4.62707,4.56686,4.62707,570636.96110715,0
+ARI.US,D,20101005,000000,4.63564,4.64114,4.60713,4.63564,837350.11732961,0
+ARI.US,D,20101006,000000,4.624,4.66156,4.59828,4.6527,907327.98377251,0
+ARI.US,D,20101007,000000,4.6527,4.66621,4.61542,4.62968,487752.65017179,0
+ARI.US,D,20101008,000000,4.61244,4.70079,4.60713,4.68718,671168.37763969,0
+ARI.US,D,20101011,000000,4.68234,4.70946,4.67507,4.68914,503090.58811452,0
+ARI.US,D,20101012,000000,4.6992,4.6992,4.66621,4.68326,390881.35021423,0
+ARI.US,D,20101013,000000,4.68234,4.70685,4.65465,4.69575,608433.48594936,0
+ARI.US,D,20101014,000000,4.6923,4.72119,4.67507,4.71812,530876.78533202,0
+ARI.US,D,20101015,000000,4.73321,4.73321,4.60713,4.60713,577560.17193733,0
+ARI.US,D,20101018,000000,4.61002,4.67879,4.61002,4.66156,369349.86408308,0
+ARI.US,D,20101019,000000,4.62707,4.66156,4.59314,4.61002,669832.45118532,0
+ARI.US,D,20101020,000000,4.63219,4.68914,4.624,4.67507,600877.18547415,0
+ARI.US,D,20101021,000000,4.6923,4.6923,4.61822,4.64441,435264.15343146,0
+ARI.US,D,20101022,000000,4.65465,4.66435,4.61244,4.62073,280626.1059472,0
+ARI.US,D,20101025,000000,4.62073,4.68718,4.62073,4.66966,506968.53044872,0
+ARI.US,D,20101026,000000,4.64981,4.6992,4.63564,4.66156,431150.143772,0
+ARI.US,D,20101027,000000,4.66156,4.67199,4.624,4.64981,396473.99975652,0
+ARI.US,D,20101028,000000,4.65465,4.68718,4.64682,4.66156,296460.85830628,0
+ARI.US,D,20101029,000000,4.65176,4.68037,4.64646,4.64646,253422.5658098,0
+ARI.US,D,20101101,000000,4.66966,4.67879,4.64981,4.65847,306538.7870287,0
+ARI.US,D,20101102,000000,4.67199,4.69575,4.65465,4.6923,626308.07460543,0
+ARI.US,D,20101103,000000,4.68914,4.6992,4.63844,4.67199,257198.56998082,0
+ARI.US,D,20101104,000000,4.69575,4.72353,4.64441,4.72119,621187.55971369,0
+ARI.US,D,20101105,000000,4.75251,4.8526,4.7471,4.83853,1151428.0363008,0
+ARI.US,D,20101108,000000,4.84999,4.87236,4.83853,4.8581,715925.66947744,0
+ARI.US,D,20101109,000000,4.88037,4.8895,4.82613,4.83546,596351.13102875,0
+ARI.US,D,20101110,000000,4.86676,4.86676,4.79445,4.81206,572922.52202907,0
+ARI.US,D,20101111,000000,4.77208,4.84999,4.77208,4.80162,669661.83889114,0
+ARI.US,D,20101112,000000,4.79445,4.82921,4.78121,4.79445,412655.34187044,0
+ARI.US,D,20101115,000000,4.82613,4.84253,4.70946,4.72614,827731.44685818,0
+ARI.US,D,20101116,000000,4.72614,4.80396,4.63219,4.64682,1092939.1373654,0
+ARI.US,D,20101117,000000,4.63564,4.66156,4.61002,4.62073,753193.1889044,0
+ARI.US,D,20101118,000000,4.6527,4.67199,4.62968,4.64441,739868.26142624,0
+ARI.US,D,20101119,000000,4.64441,4.66435,4.61002,4.64441,335634.08486814,0
+ARI.US,D,20101122,000000,4.64114,4.64682,4.61542,4.63844,341475.67813525,0
+ARI.US,D,20101123,000000,4.62073,4.62968,4.61002,4.62073,234567.22472056,0
+ARI.US,D,20101124,000000,4.63564,4.65847,4.61002,4.65847,275684.78761599,0
+ARI.US,D,20101126,000000,4.64441,4.68234,4.64441,4.66966,123723.95820695,0
+ARI.US,D,20101129,000000,4.64114,4.70079,4.61822,4.6923,502906.02638749,0
+ARI.US,D,20101130,000000,4.67535,4.70171,4.63993,4.68382,545456.08873399,0
+ARI.US,D,20101201,000000,4.7129,4.76397,4.68234,4.71625,370251.21205229,0
+ARI.US,D,20101202,000000,4.70414,4.70946,4.64114,4.67199,620568.4195015,0
+ARI.US,D,20101203,000000,4.66621,4.68718,4.64441,4.67879,366634.01680918,0
+ARI.US,D,20101206,000000,4.70079,4.75018,4.67507,4.74002,374671.03620131,0
+ARI.US,D,20101207,000000,4.75754,4.79212,4.73321,4.74384,824134.63924772,0
+ARI.US,D,20101208,000000,4.74384,4.78121,4.70079,4.73321,434759.82778202,0
+ARI.US,D,20101209,000000,4.75018,4.75018,4.67507,4.70079,284996.57056457,0
+ARI.US,D,20101210,000000,4.6923,4.76704,4.67199,4.73807,302827.16485548,0
+ARI.US,D,20101213,000000,4.74002,4.78121,4.70685,4.72119,407544.48427836,0
+ARI.US,D,20101214,000000,4.72119,4.76704,4.67879,4.68326,314189.51443402,0
+ARI.US,D,20101215,000000,4.67879,4.70946,4.66621,4.66966,282820.4590389,0
+ARI.US,D,20101216,000000,4.67507,4.68718,4.66156,4.68234,409869.74743226,0
+ARI.US,D,20101217,000000,4.68326,4.73564,4.66435,4.73564,677428.45389251,0
+ARI.US,D,20101220,000000,4.73564,4.73564,4.68234,4.70946,463577.20999762,0
+ARI.US,D,20101221,000000,4.70685,4.74002,4.6923,4.74002,451505.58540999,0
+ARI.US,D,20101222,000000,4.73807,4.76957,4.72614,4.75251,516370.44819421,0
+ARI.US,D,20101223,000000,4.76957,4.79445,4.75754,4.78699,389146.25537351,0
+ARI.US,D,20101227,000000,4.78699,4.80898,4.78121,4.80637,348874.24271586,0
+ARI.US,D,20101228,000000,4.82613,4.82613,4.76071,4.80637,350657.62405494,0
+ARI.US,D,20101229,000000,4.70749,4.70749,4.62446,4.65112,547934.79564932,0
+ARI.US,D,20101230,000000,4.64831,4.70228,4.64598,4.66565,329007.03122785,0
+ARI.US,D,20101231,000000,4.67796,4.70302,4.65847,4.66537,336990.39895514,0
+ARI.US,D,20110103,000000,4.68326,4.73042,4.68234,4.71625,531282.39191816,0
+ARI.US,D,20110104,000000,4.72614,4.73321,4.66435,4.67199,543013.86495075,0
+ARI.US,D,20110105,000000,4.66435,4.69575,4.63844,4.6923,528098.70212691,0
+ARI.US,D,20110106,000000,4.70685,4.70685,4.63219,4.67199,341614.09943053,0
+ARI.US,D,20110107,000000,4.66966,4.68914,4.63844,4.68914,218832.26445807,0
+ARI.US,D,20110110,000000,4.68326,4.70946,4.63844,4.70414,223719.93112444,0
+ARI.US,D,20110111,000000,4.70685,4.72353,4.64981,4.66621,181850.17188803,0
+ARI.US,D,20110112,000000,4.6992,4.6992,4.64441,4.65465,318564.27118457,0
+ARI.US,D,20110113,000000,4.66621,4.67879,4.64981,4.65847,223274.62230632,0
+ARI.US,D,20110114,000000,4.66156,4.67879,4.64981,4.67507,202094.01806317,0
+ARI.US,D,20110118,000000,4.68234,4.70685,4.67507,4.68718,190599.68538915,0
+ARI.US,D,20110119,000000,4.68914,4.68914,4.64981,4.66621,431298.22236693,0
+ARI.US,D,20110120,000000,4.66966,4.7129,4.6527,4.65465,266449.19003148,0
+ARI.US,D,20110121,000000,4.67199,4.70414,4.65465,4.65465,229822.27148264,0
+ARI.US,D,20110124,000000,4.66621,4.72614,4.65847,4.68718,325466.02134881,0
+ARI.US,D,20110125,000000,4.6923,4.6992,4.62707,4.64682,745188.36051118,0
+ARI.US,D,20110126,000000,4.64682,4.6923,4.63844,4.66621,472957.66707719,0
+ARI.US,D,20110127,000000,4.67199,4.70079,4.63844,4.68326,397730.52174694,0
+ARI.US,D,20110128,000000,4.68326,4.7129,4.62707,4.64981,417340.20524374,0
+ARI.US,D,20110131,000000,4.67115,4.69342,4.64263,4.68718,316448.24952352,0
+ARI.US,D,20110201,000000,4.6923,4.75568,4.66621,4.7471,394082.20853823,0
+ARI.US,D,20110202,000000,4.73564,4.75018,4.68234,4.74002,357840.5089429,0
+ARI.US,D,20110203,000000,4.76071,4.76397,4.6992,4.76071,261134.45611303,0
+ARI.US,D,20110204,000000,4.75754,4.76704,4.67199,4.68234,172636.03496945,0
+ARI.US,D,20110207,000000,4.70685,4.77208,4.70685,4.74002,266367.63950094,0
+ARI.US,D,20110208,000000,4.75568,4.76704,4.72614,4.76397,221641.46562876,0
+ARI.US,D,20110209,000000,4.75568,4.77814,4.73807,4.76957,141015.88978292,0
+ARI.US,D,20110210,000000,4.76957,4.78699,4.73807,4.77469,234495.33148969,0
+ARI.US,D,20110211,000000,4.75568,4.77814,4.73564,4.77814,163714.83614087,0
+ARI.US,D,20110214,000000,4.77814,4.81858,4.76704,4.81206,261848.02325533,0
+ARI.US,D,20110215,000000,4.82147,4.84999,4.76957,4.78699,182927.49731789,0
+ARI.US,D,20110216,000000,4.81206,4.88037,4.79212,4.84608,544015.00501655,0
+ARI.US,D,20110218,000000,4.86061,4.86676,4.84999,4.86061,163601.09461142,0
+ARI.US,D,20110222,000000,4.84999,4.86061,4.77208,4.77814,275943.38864049,0
+ARI.US,D,20110223,000000,4.79798,4.80162,4.72614,4.72614,286885.10916672,0
+ARI.US,D,20110224,000000,4.7129,4.77814,4.7129,4.76397,225531.21132923,0
+ARI.US,D,20110225,000000,4.78699,4.81858,4.78121,4.81858,245437.05201592,0
+ARI.US,D,20110228,000000,4.8196,4.87347,4.8196,4.8554,268096.29614188,0
+ARI.US,D,20110301,000000,4.86201,4.86909,4.79836,4.80162,205281.9999876,0
+ARI.US,D,20110302,000000,4.85138,4.85138,4.75176,4.81905,223082.54934621,0
+ARI.US,D,20110303,000000,4.78056,4.84384,4.76704,4.7841,477327.05866127,0
+ARI.US,D,20110304,000000,4.79212,4.82921,4.79212,4.80637,299241.08757798,0
+ARI.US,D,20110307,000000,4.82613,4.83546,4.77208,4.78699,213894.16522675,0
+ARI.US,D,20110308,000000,4.78466,4.86975,4.78466,4.86061,316835.61454362,0
+ARI.US,D,20110309,000000,4.86061,4.86676,4.82147,4.8526,267454.62223047,0
+ARI.US,D,20110310,000000,4.85138,4.8594,4.80693,4.80898,317510.55248723,0
+ARI.US,D,20110311,000000,4.81271,4.85138,4.80693,4.81271,220397.82003792,0
+ARI.US,D,20110314,000000,4.80396,4.82921,4.79212,4.80162,111609.41228744,0
+ARI.US,D,20110315,000000,4.76957,4.77814,4.72353,4.7471,286464.48011443,0
+ARI.US,D,20110316,000000,4.74384,4.78121,4.73321,4.73564,345850.43488582,0
+ARI.US,D,20110317,000000,4.74906,4.80396,4.74906,4.76323,205022.3259298,0
+ARI.US,D,20110318,000000,4.76704,4.77758,4.75428,4.76323,525794.89963895,0
+ARI.US,D,20110321,000000,4.78932,4.80898,4.75959,4.77208,423638.91069525,0
+ARI.US,D,20110322,000000,4.76323,4.79836,4.75959,4.77758,324306.0723551,0
+ARI.US,D,20110323,000000,4.77758,4.81616,4.77208,4.78056,296883.63342517,0
+ARI.US,D,20110324,000000,4.80396,4.82193,4.78056,4.78056,412814.15079835,0
+ARI.US,D,20110325,000000,4.78932,4.82193,4.7841,4.80898,412769.08339989,0
+ARI.US,D,20110328,000000,4.83713,4.83964,4.78932,4.79212,377528.52387036,0
+ARI.US,D,20110329,000000,4.74906,4.81616,4.74906,4.77423,325266.43715562,0
+ARI.US,D,20110330,000000,4.80162,4.80162,4.76704,4.77758,241840.24440545,0
+ARI.US,D,20110331,000000,4.79798,4.80162,4.75624,4.77925,323242.69635809,0
+ARI.US,D,20110401,000000,4.78932,4.84384,4.75959,4.76323,738385.32941023,0
+ARI.US,D,20110404,000000,4.76323,4.7841,4.75428,4.78056,169001.67119361,0
+ARI.US,D,20110405,000000,4.76704,4.78932,4.7566,4.7566,391774.11391707,0
+ARI.US,D,20110406,000000,4.76323,4.77423,4.72436,4.75176,319352.95065763,0
+ARI.US,D,20110407,000000,4.74235,4.7566,4.72436,4.73173,254900.13265933,0
+ARI.US,D,20110408,000000,4.75176,4.77423,4.70749,4.71663,400056.85793413,0
+ARI.US,D,20110411,000000,4.71896,4.72828,4.68718,4.6896,353294.06686488,0
+ARI.US,D,20110412,000000,4.69678,4.73173,4.66966,4.66966,328762.3796362,0
+ARI.US,D,20110413,000000,4.6896,4.70479,4.62259,4.64682,552069.19294142,0
+ARI.US,D,20110414,000000,4.63993,4.68382,4.6199,4.65465,465020.43978166,0
+ARI.US,D,20110415,000000,4.66108,4.73415,4.64682,4.71663,277214.93309706,0
+ARI.US,D,20110418,000000,4.70479,4.72436,4.65223,4.68234,229442.41769563,0
+ARI.US,D,20110419,000000,4.69277,4.7144,4.65465,4.6581,140117.76091361,0
+ARI.US,D,20110420,000000,4.66108,4.6896,4.63993,4.6896,445522.35174771,0
+ARI.US,D,20110421,000000,4.7144,4.74562,4.64682,4.68382,201258.12512506,0
+ARI.US,D,20110425,000000,4.71896,4.73899,4.66435,4.72147,228705.24382081,0
+ARI.US,D,20110426,000000,4.73173,4.75959,4.72147,4.73704,213074.36778809,0
+ARI.US,D,20110427,000000,4.73173,4.7566,4.72436,4.7566,173021.25392296,0
+ARI.US,D,20110428,000000,4.7566,4.79212,4.7566,4.7841,190330.35403168,0
+ARI.US,D,20110429,000000,4.78932,4.78932,4.73759,4.77543,430772.43605156,0
+ARI.US,D,20110502,000000,4.77758,4.77758,4.73415,4.73415,270278.84586732,0
+ARI.US,D,20110503,000000,4.73704,4.76323,4.72828,4.74235,164496.00438085,0
+ARI.US,D,20110504,000000,4.75176,4.76704,4.72147,4.74235,140095.22721438,0
+ARI.US,D,20110505,000000,4.72828,4.76919,4.71896,4.73173,198502.57561919,0
+ARI.US,D,20110506,000000,4.73173,4.77758,4.71048,4.75959,279761.24111008,0
+ARI.US,D,20110509,000000,4.75176,4.79212,4.72436,4.7841,145253.29827151,0
+ARI.US,D,20110510,000000,4.79212,4.80396,4.78056,4.80162,156451.47375565,0
+ARI.US,D,20110511,000000,4.80162,4.80693,4.70479,4.7144,247598.14107543,0
+ARI.US,D,20110512,000000,4.70479,4.71048,4.6896,4.70171,211314.59318154,0
+ARI.US,D,20110513,000000,4.72828,4.7566,4.71896,4.73704,248839.64059969,0
+ARI.US,D,20110516,000000,4.73704,4.76704,4.70171,4.70171,171417.06914443,0
+ARI.US,D,20110517,000000,4.70171,4.71048,4.68234,4.68718,125652.19904108,0
+ARI.US,D,20110518,000000,4.71896,4.74562,4.71663,4.73899,232547.77605622,0
+ARI.US,D,20110519,000000,4.73704,4.75176,4.72436,4.73899,215455.42867342,0
+ARI.US,D,20110520,000000,4.73415,4.74235,4.71896,4.73173,344246.25010728,0
+ARI.US,D,20110523,000000,4.73173,4.73173,4.70171,4.71896,222635.09446149,0
+ARI.US,D,20110524,000000,4.71896,4.72147,4.68718,4.70171,244684.85567494,0
+ARI.US,D,20110525,000000,4.70479,4.73415,4.70479,4.72436,140098.44631427,0
+ARI.US,D,20110526,000000,4.73173,4.7566,4.70479,4.74235,242994.82823267,0
+ARI.US,D,20110527,000000,4.7566,4.76919,4.73899,4.74562,260293.19800843,0
+ARI.US,D,20110531,000000,4.74412,4.77208,4.74048,4.77208,346688.47389052,0
+ARI.US,D,20110601,000000,4.75959,4.75959,4.71896,4.72436,365974.10133172,0
+ARI.US,D,20110602,000000,4.73415,4.74906,4.71048,4.74906,210253.36325112,0
+ARI.US,D,20110603,000000,4.73704,4.74906,4.72147,4.72828,180444.49826939,0
+ARI.US,D,20110606,000000,4.73415,4.73415,4.69678,4.70171,398101.79126759,0
+ARI.US,D,20110607,000000,4.72586,4.74412,4.71523,4.71729,298301.11041009,0
+ARI.US,D,20110608,000000,4.71729,4.73321,4.68382,4.68382,286992.41249639,0
+ARI.US,D,20110609,000000,4.69016,4.71998,4.68234,4.68234,245804.02940338,0
+ARI.US,D,20110610,000000,4.68234,4.69016,4.64831,4.64831,459138.07124926,0
+ARI.US,D,20110613,000000,4.67535,4.6896,4.64887,4.65465,232488.75922489,0
+ARI.US,D,20110614,000000,4.67199,4.71048,4.67199,4.69277,327421.08801536,0
+ARI.US,D,20110615,000000,4.68382,4.7144,4.64682,4.64887,332456.83327668,0
+ARI.US,D,20110616,000000,4.64598,4.69678,4.64263,4.66435,326020.77956319,0
+ARI.US,D,20110617,000000,4.67879,4.71998,4.67507,4.68234,473303.18379872,0
+ARI.US,D,20110620,000000,4.69016,4.71123,4.67507,4.70228,244469.17598231,0
+ARI.US,D,20110621,000000,4.7225,4.77301,4.71523,4.76854,351831.5224815,0
+ARI.US,D,20110622,000000,4.77301,4.78652,4.75568,4.7622,233516.72512312,0
+ARI.US,D,20110623,000000,4.73518,4.79445,4.70479,4.79165,461337.78950746,0
+ARI.US,D,20110624,000000,4.79445,4.82269,4.7841,4.81271,648917.95919975,0
+ARI.US,D,20110627,000000,4.8196,4.82269,4.79445,4.80396,473875.11054585,0
+ARI.US,D,20110628,000000,4.90619,4.90916,4.79165,4.81271,470727.90388669,0
+ARI.US,D,20110629,000000,4.80693,4.82269,4.80693,4.81644,144286.4952712,0
+ARI.US,D,20110630,000000,4.81793,4.83359,4.80693,4.82613,221551.33083185,0
+ARI.US,D,20110701,000000,4.83498,4.86732,4.82482,4.86407,275944.46167379,0
+ARI.US,D,20110705,000000,4.8581,4.86732,4.82707,4.83964,223032.11678126,0
+ARI.US,D,20110706,000000,4.83759,4.8526,4.82482,4.8526,166857.75066683,0
+ARI.US,D,20110707,000000,4.8526,4.93293,4.8526,4.89174,413658.62800283,0
+ARI.US,D,20110708,000000,4.88186,4.90619,4.86407,4.87786,159964.58476897,0
+ARI.US,D,20110711,000000,4.86407,4.86732,4.80693,4.82482,151810.60474751,0
+ARI.US,D,20110712,000000,4.83116,4.8581,4.79165,4.79165,245204.20379054,0
+ARI.US,D,20110713,000000,4.80954,4.86061,4.80396,4.82269,170929.91202774,0
+ARI.US,D,20110714,000000,4.82707,4.84253,4.7622,4.76854,417550.51976988,0
+ARI.US,D,20110715,000000,4.76574,4.79165,4.7471,4.77115,308621.54465754,0
+ARI.US,D,20110718,000000,4.75568,4.75568,4.70228,4.74412,205285.21908749,0
+ARI.US,D,20110719,000000,4.76574,4.80693,4.7471,4.7841,231756.95051656,0
+ARI.US,D,20110720,000000,4.79445,4.79445,4.76574,4.77655,174505.25897226,0
+ARI.US,D,20110721,000000,4.7841,4.8526,4.7841,4.84952,210940.10456099,0
+ARI.US,D,20110722,000000,4.84561,4.84561,4.80396,4.83498,107178.85780546,0
+ARI.US,D,20110725,000000,4.80954,4.81644,4.76854,4.76854,178996.97635217,0
+ARI.US,D,20110726,000000,4.78466,4.84505,4.78466,4.82427,226050.55944482,0
+ARI.US,D,20110727,000000,4.82707,4.82707,4.71998,4.73321,491128.41292314,0
+ARI.US,D,20110728,000000,4.7225,4.76574,4.70749,4.74412,244888.73200131,0
+ARI.US,D,20110729,000000,4.71663,4.71942,4.65465,4.66156,612105.4058906,0
+ARI.US,D,20110801,000000,4.67171,4.79445,4.67171,4.7622,286547.10367828,0
+ARI.US,D,20110802,000000,4.73518,4.76658,4.62745,4.63611,363829.10777167,0
+ARI.US,D,20110803,000000,4.61542,4.78652,4.60619,4.77115,421668.82156254,0
+ARI.US,D,20110804,000000,4.83498,4.83759,4.49278,4.57395,715272.19219977,0
+ARI.US,D,20110805,000000,4.41431,4.72586,4.37806,4.51626,772667.67020582,0
+ARI.US,D,20110808,000000,4.39623,4.45363,4.11833,4.11833,1494825.5170704,0
+ARI.US,D,20110809,000000,4.14172,4.61244,4.05244,4.57954,837987.49910784,0
+ARI.US,D,20110810,000000,4.44506,4.48952,4.34329,4.3883,537957.7320568,0
+ARI.US,D,20110811,000000,4.40881,4.53751,4.34329,4.47814,265551.06116216,0
+ARI.US,D,20110812,000000,4.50181,4.67879,4.42083,4.50508,388344.69950088,0
+ARI.US,D,20110815,000000,4.5404,4.64263,4.50508,4.54385,230137.74327187,0
+ARI.US,D,20110816,000000,4.55242,4.66435,4.50181,4.56724,379328.00070889,0
+ARI.US,D,20110817,000000,4.5884,4.67879,4.5884,4.66053,301626.4405965,0
+ARI.US,D,20110818,000000,4.59743,4.59743,4.44692,4.487,373088.3120887,0
+ARI.US,D,20110819,000000,4.4624,4.54925,4.3843,4.3883,185061.76054499,0
+ARI.US,D,20110822,000000,4.43211,4.43574,4.19595,4.29204,356608.66671831,0
+ARI.US,D,20110823,000000,4.31301,4.38132,4.28943,4.34572,415470.98124093,0
+ARI.US,D,20110824,000000,4.3309,4.3843,4.30043,4.35811,326545.49284527,0
+ARI.US,D,20110825,000000,4.3843,4.42083,4.24162,4.32568,272237.13163377,0
+ARI.US,D,20110826,000000,4.30043,4.39968,4.26156,4.3883,212305.00291437,0
+ARI.US,D,20110829,000000,4.42698,4.55895,4.40667,4.55242,429754.12745301,0
+ARI.US,D,20110830,000000,4.52027,4.52866,4.41431,4.45988,330482.45201078,0
+ARI.US,D,20110831,000000,4.50639,4.60117,4.4624,4.50359,1187641.8370304,0
+ARI.US,D,20110901,000000,4.49595,4.54692,4.40881,4.42391,390883.49628083,0
+ARI.US,D,20110902,000000,4.35047,4.40844,4.2269,4.30946,491125.19382325,0
+ARI.US,D,20110906,000000,4.2241,4.33752,4.20556,4.31524,289825.22039963,0
+ARI.US,D,20110907,000000,4.38356,4.47908,4.34656,4.46659,327299.83525284,0
+ARI.US,D,20110908,000000,4.42903,4.45736,4.31524,4.37983,269992.34597711,0
+ARI.US,D,20110909,000000,4.32764,4.35951,4.26641,4.27555,338769.48816103,0
+ARI.US,D,20110912,000000,4.22596,4.30984,4.19288,4.27125,399268.17846108,0
+ARI.US,D,20110913,000000,4.28579,4.3076,4.23817,4.28943,184795.64828742,0
+ARI.US,D,20110914,000000,4.32764,4.34329,4.24162,4.30043,510710.19755424,0
+ARI.US,D,20110915,000000,4.32568,4.3734,4.2678,4.35503,278463.9438544,0
+ARI.US,D,20110916,000000,4.38663,4.54692,4.38663,4.51598,536450.12027497,0
+ARI.US,D,20110919,000000,4.45363,4.48057,4.32764,4.37675,315156.31743432,0
+ARI.US,D,20110920,000000,4.39027,4.44534,4.31524,4.31869,203299.03445534,0
+ARI.US,D,20110921,000000,4.33752,4.37479,4.22988,4.23939,469217.07300497,0
+ARI.US,D,20110922,000000,4.20854,4.23584,4.15001,4.16529,454568.02243871,0
+ARI.US,D,20110923,000000,4.16194,4.25449,4.16194,4.19018,380206.81497888,0
+ARI.US,D,20110926,000000,4.21721,4.25449,4.168,4.22634,489602.55957527,0
+ARI.US,D,20110927,000000,4.34656,4.36174,4.25802,4.31301,535409.27797718,0
+ARI.US,D,20110928,000000,4.26324,4.27358,4.11609,4.11609,385117.01534448,0
+ARI.US,D,20110929,000000,4.19595,4.23584,3.99857,4.11861,441136.86466418,0
+ARI.US,D,20110930,000000,4.05505,4.17499,4.04228,4.05822,416481.7786064,0
+ARI.US,D,20111003,000000,4.02933,4.02933,3.76438,3.76438,553264.55203392,0
+ARI.US,D,20111004,000000,3.7092,3.97723,3.63194,3.9585,765041.62256632,0
+ARI.US,D,20111005,000000,3.94033,3.98665,3.7736,3.85981,512902.40457935,0
+ARI.US,D,20111006,000000,3.89354,3.94033,3.80137,3.92765,353211.44330103,0
+ARI.US,D,20111007,000000,3.92765,3.92765,3.80761,3.82616,415561.11603784,0
+ARI.US,D,20111010,000000,3.88786,3.98338,3.83212,3.96791,335591.16353627,0
+ARI.US,D,20111011,000000,3.92178,4.005,3.89354,3.99857,223318.61667148,0
+ARI.US,D,20111012,000000,4.0667,4.10071,3.97368,4.03277,326572.31867769,0
+ARI.US,D,20111013,000000,4.02634,4.06334,3.94945,4.005,304875.58541884,0
+ARI.US,D,20111014,000000,4.03855,4.11283,3.99857,4.11283,369997.97619427,0
+ARI.US,D,20111017,000000,4.06931,4.07248,3.96791,3.98338,289411.0295471,0
+ARI.US,D,20111018,000000,3.99531,4.12494,3.98665,4.10341,340801.81322494,0
+ARI.US,D,20111019,000000,4.08524,4.15001,4.00183,4.03576,303697.39485909,0
+ARI.US,D,20111020,000000,4.03576,4.15877,3.97079,4.11283,307082.81491011,0
+ARI.US,D,20111021,000000,4.17173,4.23939,4.08757,4.22988,493818.50739792,0
+ARI.US,D,20111024,000000,4.2241,4.26641,4.2241,4.25449,317738.03554613,0
+ARI.US,D,20111025,000000,4.23295,4.24805,4.13743,4.21115,350590.02295724,0
+ARI.US,D,20111026,000000,4.25449,4.25802,4.04182,4.15616,483553.87088189,0
+ARI.US,D,20111027,000000,4.26073,4.40546,4.24497,4.39558,815627.63127165,0
+ARI.US,D,20111028,000000,4.38663,4.46659,4.29465,4.33389,479636.22631572,0
+ARI.US,D,20111031,000000,4.31478,4.36025,4.3063,4.31478,277391.98359101,0
+ARI.US,D,20111101,000000,4.22988,4.32242,4.12801,4.19018,267753.99852024,0
+ARI.US,D,20111102,000000,4.24497,4.31869,4.20556,4.27358,255475.27850635,0
+ARI.US,D,20111103,000000,4.29669,4.35951,4.25802,4.29465,324000.25786555,0
+ARI.US,D,20111104,000000,4.01478,4.35429,3.81181,4.21757,243578.55834607,0
+ARI.US,D,20111107,000000,4.20556,4.24805,4.08198,4.19018,446289.57055484,0
+ARI.US,D,20111108,000000,4.2241,4.34917,4.16529,4.30388,365388.22515174,0
+ARI.US,D,20111109,000000,4.24497,4.32568,4.1926,4.20183,488858.94750067,0
+ARI.US,D,20111110,000000,4.25802,4.30043,4.19018,4.22066,254283.13851374,0
+ARI.US,D,20111111,000000,4.26073,4.31301,4.25449,4.30388,301854.99668869,0
+ARI.US,D,20111114,000000,4.27555,4.29465,4.15001,4.17722,238725.22874519,0
+ARI.US,D,20111115,000000,4.14666,4.22988,4.13482,4.21721,436882.28764286,0
+ARI.US,D,20111116,000000,4.168,4.31301,4.168,4.24208,654109.29428908,0
+ARI.US,D,20111117,000000,4.24497,4.27358,4.21115,4.22988,394282.86576471,0
+ARI.US,D,20111118,000000,4.23584,4.27908,4.168,4.2514,416439.93030783,0
+ARI.US,D,20111121,000000,4.19894,4.24497,4.12149,4.22066,322827.43247227,0
+ARI.US,D,20111122,000000,4.21115,4.23584,4.17424,4.19595,195186.90273246,0
+ARI.US,D,20111123,000000,4.13743,4.20556,4.08198,4.09111,271401.23869566,0
+ARI.US,D,20111125,000000,4.08757,4.13743,4.04182,4.04182,132721.3423996,0
+ARI.US,D,20111128,000000,4.13743,4.22988,4.13743,4.22066,426998.57794714,0
+ARI.US,D,20111129,000000,4.22066,4.27005,4.04471,4.13156,486646.35284292,0
+ARI.US,D,20111130,000000,4.2213,4.27908,4.13361,4.18888,1994717.3929275,0
+ARI.US,D,20111201,000000,4.19018,4.20556,4.08524,4.14311,340831.85815725,0
+ARI.US,D,20111202,000000,4.15877,4.19018,4.12149,4.15616,333127.4790871,0
+ARI.US,D,20111205,000000,4.2145,4.22066,4.18683,4.22066,419888.65932335,0
+ARI.US,D,20111206,000000,4.24283,4.24899,4.18924,4.2145,310487.54956047,0
+ARI.US,D,20111207,000000,4.18924,4.25252,4.18924,4.2213,433261.87329986,0
+ARI.US,D,20111208,000000,4.21757,4.22466,4.12578,4.15449,344340.67703738,0
+ARI.US,D,20111209,000000,4.16427,4.23658,4.1569,4.20145,382702.69042695,0
+ARI.US,D,20111212,000000,4.18058,4.20556,4.03576,4.20183,367696.3197729,0
+ARI.US,D,20111213,000000,4.18366,4.21721,4.14311,4.14311,343173.2168106,0
+ARI.US,D,20111214,000000,4.11861,4.21721,4.10071,4.14311,432953.91274371,0
+ARI.US,D,20111215,000000,4.17722,4.18366,4.1063,4.15877,296818.17839408,0
+ARI.US,D,20111216,000000,4.17965,4.30705,4.09745,4.2938,728540.2489132,0
+ARI.US,D,20111219,000000,4.30043,4.30043,4.11283,4.11861,422253.62470923,0
+ARI.US,D,20111220,000000,4.17965,4.23323,4.13845,4.21115,476585.59265326,0
+ARI.US,D,20111221,000000,4.20556,4.29986,4.17387,4.27806,530303.78555159,0
+ARI.US,D,20111222,000000,4.29986,4.36613,4.29986,4.31571,508661.77699088,0
+ARI.US,D,20111223,000000,4.33136,4.33136,4.24283,4.25252,327810.59910206,0
+ARI.US,D,20111227,000000,4.26519,4.32279,4.23081,4.31301,400459.24542039,0
+ARI.US,D,20111228,000000,4.27806,4.33491,4.15449,4.16007,507039.3506463,0
+ARI.US,D,20111229,000000,4.19894,4.20145,4.13845,4.1569,392185.08566969,0
+ARI.US,D,20111230,000000,4.15104,4.18579,4.12578,4.16427,519697.92444722,0
+ARI.US,D,20120103,000000,4.24638,4.28803,4.1954,4.27191,285981.61513093,0
+ARI.US,D,20120104,000000,4.25616,4.27191,4.16427,4.2145,265121.84784348,0
+ARI.US,D,20120105,000000,4.20854,4.21115,4.13845,4.17965,192364.82516219,0
+ARI.US,D,20120106,000000,4.16716,4.25616,4.14451,4.2145,246677.47850688,0
+ARI.US,D,20120109,000000,4.24041,4.39259,4.2145,4.23323,246048.68099503,0
+ARI.US,D,20120110,000000,4.27806,4.29669,4.25616,4.29167,289115.94539053,0
+ARI.US,D,20120111,000000,4.27191,4.37675,4.27191,4.37013,324992.81366497,0
+ARI.US,D,20120112,000000,4.38961,4.38961,4.33845,4.35047,280731.26321027,0
+ARI.US,D,20120113,000000,4.29986,4.38589,4.28402,4.36025,207677.01030579,0
+ARI.US,D,20120117,000000,4.37386,4.44003,4.31571,4.35429,239591.16661561,0
+ARI.US,D,20120118,000000,4.35774,4.48057,4.35774,4.4624,353505.45442432,0
+ARI.US,D,20120119,000000,4.48746,4.639,4.46426,4.59259,456726.96543163,0
+ARI.US,D,20120120,000000,4.59501,4.70898,4.58234,4.6677,569416.92224882,0
+ARI.US,D,20120123,000000,4.65847,4.67796,4.63611,4.66537,303496.73763261,0
+ARI.US,D,20120124,000000,4.64887,4.72436,4.639,4.70535,439893.21907333,0
+ARI.US,D,20120125,000000,4.7129,4.75624,4.65223,4.74766,542574.99433241,0
+ARI.US,D,20120126,000000,4.72828,4.74412,4.60117,4.72147,481299.42792557,0
+ARI.US,D,20120127,000000,4.7129,4.72436,4.67796,4.69016,269219.76200351,0
+ARI.US,D,20120130,000000,4.67115,4.70302,4.53825,4.59259,288924.94546371,0
+ARI.US,D,20120131,000000,4.60815,4.67646,4.58523,4.66565,193471.12249106,0
+ARI.US,D,20120201,000000,4.70898,4.78606,4.68326,4.75624,499393.98840746,0
+ARI.US,D,20120202,000000,4.76704,4.78932,4.72436,4.77264,262051.89958169,0
+ARI.US,D,20120203,000000,4.81793,4.87161,4.78932,4.85857,370121.37502339,0
+ARI.US,D,20120206,000000,4.84253,4.87403,4.75372,4.80162,199031.58103445,0
+ARI.US,D,20120207,000000,4.80162,4.83648,4.72828,4.74766,264428.66833383,0
+ARI.US,D,20120208,000000,4.7512,4.82613,4.73471,4.75959,247280.52321962,0
+ARI.US,D,20120209,000000,4.76957,4.78932,4.72436,4.73238,138904.16025507,0
+ARI.US,D,20120210,000000,4.69016,4.75959,4.67796,4.74412,248059.545393,0
+ARI.US,D,20120213,000000,4.78261,4.82091,4.75624,4.79099,194863.91971015,0
+ARI.US,D,20120214,000000,4.77264,4.78932,4.72436,4.78606,159144.78733031,0
+ARI.US,D,20120215,000000,4.8046,4.82091,4.70535,4.7129,250039.29182537,0
+ARI.US,D,20120216,000000,4.72147,4.78261,4.71625,4.75624,343652.86269422,0
+ARI.US,D,20120217,000000,4.77543,4.79099,4.73471,4.74766,344828.90718737,0
+ARI.US,D,20120221,000000,4.77264,4.83648,4.74002,4.82613,455182.87051771,0
+ARI.US,D,20120222,000000,4.81392,4.83359,4.73238,4.73238,169297.82838349,0
+ARI.US,D,20120223,000000,4.74002,4.82305,4.71859,4.79099,406598.06891069,0
+ARI.US,D,20120224,000000,4.8046,4.83648,4.73238,4.74766,217919.11312259,0
+ARI.US,D,20120227,000000,4.73471,4.8101,4.69967,4.80162,151290.18359863,0
+ARI.US,D,20120228,000000,4.83964,4.83964,4.78261,4.8101,369793.02683461,0
+ARI.US,D,20120229,000000,4.81355,4.87403,4.73415,4.74002,407431.8157822,0
+ARI.US,D,20120301,000000,4.7512,4.82613,4.74412,4.74766,311747.29065078,0
+ARI.US,D,20120302,000000,4.77301,4.78746,4.6884,4.69622,339246.98797806,0
+ARI.US,D,20120305,000000,4.70535,4.83648,4.70535,4.82613,424956.59558356,0
+ARI.US,D,20120306,000000,4.81644,4.84897,4.75698,4.77115,324476.68464927,0
+ARI.US,D,20120307,000000,4.80396,4.88549,4.77301,4.87161,339226.60034542,0
+ARI.US,D,20120308,000000,4.89174,4.90143,4.81271,4.84505,402548.44124903,0
+ARI.US,D,20120309,000000,4.84897,4.92669,4.82855,4.90143,429731.59375378,0
+ARI.US,D,20120312,000000,4.91522,4.98773,4.89985,4.9471,599805.22521077,0
+ARI.US,D,20120313,000000,4.98773,5.0073,4.94402,5.00208,497810.19126156,0
+ARI.US,D,20120314,000000,4.99788,5.05231,4.95642,4.97533,421187.02961234,0
+ARI.US,D,20120315,000000,4.99127,5.02976,4.92818,4.99788,500585.05536678,0
+ARI.US,D,20120316,000000,5.00404,5.05371,4.95335,4.95335,809510.26844728,0
+ARI.US,D,20120319,000000,4.95642,5.08409,4.95642,5.04887,722159.99293116,0
+ARI.US,D,20120320,000000,5.03498,5.13414,5.00758,5.04048,418746.95189568,0
+ARI.US,D,20120321,000000,5.05725,5.09294,4.99127,5.04048,539431.00677314,0
+ARI.US,D,20120322,000000,5.01942,5.11214,5.01141,5.10935,602040.35356775,0
+ARI.US,D,20120323,000000,5.13414,5.14084,5.07291,5.12836,483531.33718266,0
+ARI.US,D,20120326,000000,5.15389,5.15389,5.10152,5.12528,459217.47571321,0
+ARI.US,D,20120327,000000,5.12836,5.17076,5.10935,5.10935,591944.1832793,0
+ARI.US,D,20120328,000000,5.10152,5.15175,5.07291,5.10152,300930.04198696,0
+ARI.US,D,20120329,000000,5.05921,5.10152,4.95959,5.08941,361604.70974765,0
+ARI.US,D,20120330,000000,5.09984,5.12528,5.05371,5.08941,397676.8700821,0
+ARI.US,D,20120402,000000,5.09555,5.13414,5.02398,5.12836,490535.02551008,0
+ARI.US,D,20120403,000000,5.13255,5.13255,5.04048,5.06359,535672.17113487,0
+ARI.US,D,20120404,000000,5.03135,5.10935,5.00758,5.07608,327847.08223414,0
+ARI.US,D,20120405,000000,5.06983,5.11792,5.05725,5.08363,114723.35491441,0
+ARI.US,D,20120409,000000,5.02128,5.11792,5.02128,5.07291,340193.40334573,0
+ARI.US,D,20120410,000000,5.07291,5.07291,4.96909,5.01942,306385.34326727,0
+ARI.US,D,20120411,000000,5.06359,5.06359,5.02398,5.05921,184178.65414182,0
+ARI.US,D,20120412,000000,5.07925,5.14839,5.06983,5.13777,289656.75417205,0
+ARI.US,D,20120413,000000,5.13777,5.15725,5.01141,5.06983,350689.81505384,0
+ARI.US,D,20120416,000000,5.09984,5.16042,5.051,5.14084,215792.36112858,0
+ARI.US,D,20120417,000000,5.17076,5.18362,5.09294,5.14084,330440.60371222,0
+ARI.US,D,20120418,000000,5.11214,5.16042,5.11214,5.13255,225477.55966439,0
+ARI.US,D,20120419,000000,5.14839,5.16424,5.06359,5.11792,203219.62999139,0
+ARI.US,D,20120420,000000,5.16778,5.18362,5.12836,5.13777,380774.44959282,0
+ARI.US,D,20120423,000000,5.06359,5.18101,5.05921,5.13414,266699.20678961,0
+ARI.US,D,20120424,000000,5.13414,5.18763,5.12528,5.18362,453460.65207654,0
+ARI.US,D,20120425,000000,5.19732,5.19732,5.15725,5.18763,235494.32548889,0
+ARI.US,D,20120426,000000,5.18101,5.19015,5.11792,5.18763,144585.87156098,0
+ARI.US,D,20120427,000000,5.18763,5.20673,5.17411,5.19294,405370.51881928,0
+ARI.US,D,20120430,000000,5.19732,5.27775,5.15725,5.24466,709608.7224599,0
+ARI.US,D,20120501,000000,5.15175,5.22575,5.08941,5.19732,550966.11471244,0
+ARI.US,D,20120502,000000,5.17411,5.2674,5.13414,5.16042,351874.44381337,0
+ARI.US,D,20120503,000000,5.18101,5.22854,5.15175,5.18362,331111.24952264,0
+ARI.US,D,20120504,000000,5.19732,5.19937,5.11792,5.12183,357120.50360084,0
+ARI.US,D,20120507,000000,5.14084,5.23544,5.13414,5.21997,456895.4316592,0
+ARI.US,D,20120508,000000,5.20953,5.28455,5.20953,5.27523,473650.84658684,0
+ARI.US,D,20120509,000000,5.24466,5.30077,5.22854,5.25184,381990.19631795,0
+ARI.US,D,20120510,000000,5.27523,5.31055,5.23544,5.29471,285728.37927291,0
+ARI.US,D,20120511,000000,5.25929,5.33283,5.25929,5.31679,337162.08428261,0
+ARI.US,D,20120514,000000,5.29742,5.31279,5.24215,5.24466,280163.62859633,0
+ARI.US,D,20120515,000000,5.25929,5.28455,5.20953,5.25556,279005.82566921,0
+ARI.US,D,20120516,000000,5.28455,5.30077,5.20953,5.21279,255981.75022237,0
+ARI.US,D,20120517,000000,5.20953,5.24466,5.12836,5.13414,276087.17510225,0
+ARI.US,D,20120518,000000,5.12528,5.16778,5.04299,5.08363,326607.72877648,0
+ARI.US,D,20120521,000000,5.09555,5.19937,5.04747,5.19294,437059.3381368,0
+ARI.US,D,20120522,000000,5.20953,5.24811,5.11214,5.14476,386346.71150247,0
+ARI.US,D,20120523,000000,5.13255,5.19937,5.10152,5.18101,224037.54898025,0
+ARI.US,D,20120524,000000,5.2031,5.21279,5.15389,5.20673,165902.7510328,0
+ARI.US,D,20120525,000000,5.21997,5.22575,5.16042,5.16778,240370.188789,0
+ARI.US,D,20120529,000000,5.21997,5.21997,5.14084,5.18362,212032.45245701,0
+ARI.US,D,20120530,000000,5.16778,5.18101,5.13777,5.16042,263309.4946054,0
+ARI.US,D,20120531,000000,5.17682,5.19937,5.14084,5.16424,422638.84366274,0
+ARI.US,D,20120601,000000,5.12183,5.18763,5.08567,5.15725,348011.52394532,0
+ARI.US,D,20120604,000000,5.18101,5.22314,5.13414,5.19732,435844.66444496,0
+ARI.US,D,20120605,000000,5.20003,5.25016,5.19778,5.24364,455173.21321804,0
+ARI.US,D,20120606,000000,5.26349,5.30003,5.23739,5.25016,670198.35553948,0
+ARI.US,D,20120607,000000,5.28362,5.33283,5.27057,5.31679,686049.20339802,0
+ARI.US,D,20120608,000000,5.30394,5.37057,5.27728,5.36106,580853.31112482,0
+ARI.US,D,20120611,000000,5.3975,5.40934,5.23972,5.25184,592388.41906413,0
+ARI.US,D,20120612,000000,5.28064,5.30729,5.17411,5.22575,449623.48500761,0
+ARI.US,D,20120613,000000,5.24215,5.2674,5.16778,5.17411,532498.1386433,0
+ARI.US,D,20120614,000000,5.19732,5.22854,5.14476,5.16424,564544.27804861,0
+ARI.US,D,20120615,000000,5.17365,5.26106,5.16732,5.24364,661496.05550342,0
+ARI.US,D,20120618,000000,5.22314,5.29742,5.22314,5.28455,510682.29868852,0
+ARI.US,D,20120619,000000,5.31055,5.3537,5.25389,5.26106,681391.16585714,0
+ARI.US,D,20120620,000000,5.28679,5.30003,5.25389,5.27057,333106.01842116,0
+ARI.US,D,20120621,000000,5.27477,5.29079,5.20366,5.24159,502033.65031729,0
+ARI.US,D,20120622,000000,5.27477,5.32892,5.25016,5.32462,1553633.1068949,0
+ARI.US,D,20120625,000000,5.30003,5.32892,5.24364,5.32462,386956.19441498,0
+ARI.US,D,20120626,000000,5.33283,5.3537,5.26628,5.31679,440045.58980146,0
+ARI.US,D,20120627,000000,5.31679,5.40374,5.29079,5.36106,524812.00113918,0
+ARI.US,D,20120628,000000,5.34596,5.43394,5.33283,5.42798,349901.13558077,0
+ARI.US,D,20120629,000000,5.48622,5.48622,5.31679,5.35827,600199.02843065,0
+ARI.US,D,20120702,000000,5.36274,5.47019,5.34382,5.47019,435909.04644276,0
+ARI.US,D,20120703,000000,5.49479,5.49479,5.42798,5.46116,354624.62815276,0
+ARI.US,D,20120705,000000,5.44969,5.49638,5.44969,5.46293,300868.87908904,0
+ARI.US,D,20120706,000000,5.43394,5.47877,5.43394,5.46293,291679.42193629,0
+ARI.US,D,20120709,000000,5.45771,5.52127,5.44969,5.51092,539061.88331908,0
+ARI.US,D,20120710,000000,5.53254,5.54708,5.45444,5.47877,302010.58651671,0
+ARI.US,D,20120711,000000,5.46116,5.53254,5.44969,5.49479,374986.50799053,0
+ARI.US,D,20120712,000000,5.50057,5.56739,5.50057,5.54708,450224.38365376,0
+ARI.US,D,20120713,000000,5.55696,5.61111,5.50663,5.54466,446074.9638955,0
+ARI.US,D,20120716,000000,5.54708,5.59125,5.54074,5.59125,527972.0841979,0
+ARI.US,D,20120717,000000,5.59601,5.6194,5.56106,5.57969,535491.90154103,0
+ARI.US,D,20120718,000000,5.57028,5.62816,5.52938,5.56329,476305.53096283,0
+ARI.US,D,20120719,000000,5.57969,5.57969,5.50365,5.52127,164705.2458737,0
+ARI.US,D,20120720,000000,5.50057,5.5879,5.50057,5.5879,249842.92673208,0
+ARI.US,D,20120723,000000,5.52695,5.5769,5.50365,5.54074,291274.88838344,0
+ARI.US,D,20120724,000000,5.55305,5.56329,5.52127,5.53254,243832.86723738,0
+ARI.US,D,20120725,000000,5.56106,5.61641,5.51278,5.57969,395833.3988784,0
+ARI.US,D,20120726,000000,5.63291,5.63291,5.52938,5.57327,373838.36236309,0
+ARI.US,D,20120727,000000,5.56739,5.63291,5.56329,5.59367,419007.69898677,0
+ARI.US,D,20120730,000000,5.62462,5.63291,5.59125,5.61111,358480.03678773,0
+ARI.US,D,20120731,000000,5.59899,5.66516,5.56329,5.56739,473139.00970433,0
+ARI.US,D,20120801,000000,5.59367,5.59899,5.50057,5.51278,695307.33468176,0
+ARI.US,D,20120802,000000,5.50057,5.59899,5.50057,5.58324,365497.674548,0
+ARI.US,D,20120803,000000,5.63291,5.65761,5.55305,5.58324,415847.61592806,0
+ARI.US,D,20120806,000000,5.59899,5.62462,5.53748,5.55305,376453.34450709,0
+ARI.US,D,20120807,000000,5.58324,5.63291,5.54941,5.59899,469761.10088638,0
+ARI.US,D,20120808,000000,5.54074,5.54074,5.48333,5.50365,722438.98158828,0
+ARI.US,D,20120809,000000,5.50057,5.64735,5.49479,5.5769,328170.06525644,0
+ARI.US,D,20120810,000000,5.6496,5.69945,5.5879,5.66432,974478.40747867,0
+ARI.US,D,20120813,000000,5.67792,5.71427,5.66516,5.66907,462086.76674854,0
+ARI.US,D,20120814,000000,5.67792,5.69945,5.66516,5.68985,434590.28852115,0
+ARI.US,D,20120815,000000,5.68156,5.72322,5.66907,5.6975,280512.36441775,0
+ARI.US,D,20120816,000000,5.69945,5.70299,5.66907,5.68156,301950.4966521,0
+ARI.US,D,20120817,000000,5.6975,5.7166,5.66907,5.7166,351316.4664991,0
+ARI.US,D,20120820,000000,5.7275,5.7275,5.69535,5.71967,424119.62961215,0
+ARI.US,D,20120821,000000,5.73272,5.81408,5.71967,5.79982,483447.64058552,0
+ARI.US,D,20120822,000000,5.79982,5.81119,5.7275,5.75741,275567.82698666,0
+ARI.US,D,20120823,000000,5.7495,5.77037,5.72322,5.74362,290882.15819686,0
+ARI.US,D,20120824,000000,5.75741,5.77829,5.72322,5.75741,292013.13529156,0
+ARI.US,D,20120827,000000,5.76618,5.8864,5.76161,5.82694,833838.07934958,0
+ARI.US,D,20120828,000000,5.85024,5.85024,5.80392,5.82386,466824.20875338,0
+ARI.US,D,20120829,000000,5.83663,5.84717,5.81119,5.84717,568240.87775566,0
+ARI.US,D,20120830,000000,5.8398,5.85024,5.77345,5.83663,511257.44453554,0
+ARI.US,D,20120831,000000,5.85387,5.85387,5.80392,5.8398,466290.91120493,0
+ARI.US,D,20120904,000000,5.8398,5.87652,5.81408,5.86729,307868.27528328,0
+ARI.US,D,20120905,000000,5.89301,5.92059,5.87363,5.91278,503339.53183935,0
+ARI.US,D,20120906,000000,5.933,5.95014,5.91278,5.94073,477769.1483795,0
+ARI.US,D,20120907,000000,5.95014,5.97279,5.8864,5.933,484381.17955363,0
+ARI.US,D,20120910,000000,5.933,5.99021,5.9274,5.97018,520173.27819765,0
+ARI.US,D,20120911,000000,5.9602,5.97717,5.933,5.97279,330700.27777,0
+ARI.US,D,20120912,000000,5.94446,5.97968,5.93663,5.96757,452390.83787975,0
+ARI.US,D,20120913,000000,5.96375,6.00093,5.91706,5.94073,557303.44936262,0
+ARI.US,D,20120914,000000,5.97279,6.00093,5.94688,5.97968,574133.97662103,0
+ARI.US,D,20120917,000000,5.97968,5.98648,5.95667,5.97279,325187.03269167,0
+ARI.US,D,20120918,000000,5.97717,6.00093,5.95667,5.98648,592890.59864697,0
+ARI.US,D,20120919,000000,6.00093,6.04045,5.97717,6.0028,515490.56089094,0
+ARI.US,D,20120920,000000,6.00093,6.01146,5.95014,5.98379,558242.35349722,0
+ARI.US,D,20120921,000000,6.03057,6.07307,6.0028,6.01146,1021515.8950719,0
+ARI.US,D,20120924,000000,6.04539,6.0849,6.00093,6.03793,572512.62330974,0
+ARI.US,D,20120925,000000,6.05051,6.08928,6.03523,6.04296,933861.95113278,0
+ARI.US,D,20120926,000000,6.01985,6.08546,5.84641,5.87289,1032319.1943028,0
+ARI.US,D,20120927,000000,5.87289,5.94595,5.86683,5.90345,457783.90322886,0
+ARI.US,D,20120928,000000,5.89376,5.96897,5.88323,5.91091,340873.70645582,0
+ARI.US,D,20121001,000000,5.91408,5.96897,5.90037,5.93728,345733.47425648,0
+ARI.US,D,20121002,000000,5.93728,5.97577,5.92433,5.96897,389463.87322932,0
+ARI.US,D,20121003,000000,5.77419,5.7878,5.7275,5.74362,21422077.510159,0
+ARI.US,D,20121004,000000,5.74064,5.76198,5.71007,5.71007,3085618.8400625,0
+ARI.US,D,20121005,000000,5.73039,5.76198,5.71007,5.71007,1906681.4491348,0
+ARI.US,D,20121008,000000,5.70597,5.74707,5.70597,5.74707,1717690.2406574,0
+ARI.US,D,20121009,000000,5.76394,5.78425,5.73039,5.76618,1714684.6743934,0
+ARI.US,D,20121010,000000,5.75323,5.76198,5.67616,5.71613,2074791.4296589,0
+ARI.US,D,20121011,000000,5.7275,5.73655,5.68911,5.69339,732829.16300003,0
+ARI.US,D,20121012,000000,5.68911,5.7275,5.62853,5.66217,1269974.6088513,0
+ARI.US,D,20121015,000000,5.66217,5.66217,5.43665,5.59367,3598332.3907816,0
+ARI.US,D,20121016,000000,5.59125,5.66758,5.57028,5.66217,997388.74139605,0
+ARI.US,D,20121017,000000,5.64782,5.73272,5.63328,5.69824,1245500.8654206,0
+ARI.US,D,20121018,000000,5.70597,5.74362,5.69339,5.69339,623867.99688879,0
+ARI.US,D,20121019,000000,5.68202,5.70597,5.62853,5.67224,1071963.4824819,0
+ARI.US,D,20121022,000000,5.67969,5.68463,5.64558,5.65956,784951.7553862,0
+ARI.US,D,20121023,000000,5.65472,5.68463,5.62564,5.67616,929457.14944992,0
+ARI.US,D,20121024,000000,5.69824,5.70597,5.65472,5.68463,1090055.8968973,0
+ARI.US,D,20121025,000000,5.70244,5.71007,5.64185,5.67969,875946.05197785,0
+ARI.US,D,20121026,000000,5.68202,5.79162,5.67224,5.7878,1677260.4921051,0
+ARI.US,D,20121031,000000,5.79162,5.79162,5.73039,5.76394,3196347.2920134,0
+ARI.US,D,20121101,000000,5.78184,5.79162,5.71007,5.7495,1366474.6392881,0
+ARI.US,D,20121102,000000,5.7275,5.7275,5.34223,5.58724,2882232.8899101,0
+ARI.US,D,20121105,000000,5.59125,5.62042,5.49788,5.57327,832652.37755675,0
+ARI.US,D,20121106,000000,5.6043,5.63141,5.56004,5.57969,994491.55149502,0
+ARI.US,D,20121107,000000,5.54633,5.54633,5.36479,5.41912,1712733.89986,0
+ARI.US,D,20121108,000000,5.41912,5.44699,5.30077,5.32994,1446505.7546877,0
+ARI.US,D,20121109,000000,5.33879,5.38156,5.28027,5.36879,985128.26294821,0
+ARI.US,D,20121112,000000,5.41912,5.55174,5.41912,5.48082,1461503.5410753,0
+ARI.US,D,20121113,000000,5.57969,5.57969,5.42798,5.4401,1986559.1207728,0
+ARI.US,D,20121114,000000,5.41101,5.4401,5.27393,5.28027,1324876.3574758,0
+ARI.US,D,20121115,000000,5.31782,5.36879,5.14803,5.24914,1680991.4288777,0
+ARI.US,D,20121116,000000,5.26572,5.50887,5.25287,5.49238,2064977.4671274,0
+ARI.US,D,20121119,000000,5.53962,5.54633,5.42396,5.48082,1068633.8601624,0
+ARI.US,D,20121120,000000,5.50887,5.5564,5.48781,5.51446,1022623.2654341,0
+ARI.US,D,20121121,000000,5.53143,5.57969,5.49788,5.56329,692405.85264755,0
+ARI.US,D,20121123,000000,5.57969,5.60886,5.56329,5.60886,354316.66759661,0
+ARI.US,D,20121126,000000,5.60886,5.67616,5.58324,5.67224,1173603.3424099,0
+ARI.US,D,20121127,000000,5.65472,5.69712,5.59955,5.66217,1068451.4445019,0
+ARI.US,D,20121128,000000,5.66217,5.69712,5.61399,5.68911,987136.98127959,0
+ARI.US,D,20121129,000000,5.69712,5.70597,5.64558,5.67969,535314.85104708,0
+ARI.US,D,20121130,000000,5.68463,5.70597,5.62853,5.68911,972232.54878872,0
+ARI.US,D,20121203,000000,5.69339,5.70597,5.65956,5.67616,772387.60851539,0
+ARI.US,D,20121204,000000,5.65956,5.68911,5.63328,5.65472,463424.83926949,0
+ARI.US,D,20121205,000000,5.66217,5.66758,5.57327,5.59367,597365.14749412,0
+ARI.US,D,20121206,000000,5.56693,5.62564,5.5564,5.58724,417929.30052362,0
+ARI.US,D,20121207,000000,5.60886,5.64185,5.54428,5.6043,376851.43986016,0
+ARI.US,D,20121210,000000,5.62042,5.69824,5.61399,5.68463,577103.05975294,0
+ARI.US,D,20121211,000000,5.69339,5.74362,5.65956,5.73039,1463759.0570649,0
+ARI.US,D,20121212,000000,5.74064,5.74362,5.65071,5.67616,1308936.4478536,0
+ARI.US,D,20121213,000000,5.66758,5.69824,5.65956,5.67224,275946.60774038,0
+ARI.US,D,20121214,000000,5.68202,5.69824,5.63328,5.66469,410014.60692732,0
+ARI.US,D,20121217,000000,5.71007,5.74362,5.64558,5.74362,731120.89399171,0
+ARI.US,D,20121218,000000,5.74707,5.78184,5.70244,5.78184,761208.74763059,0
+ARI.US,D,20121219,000000,5.77885,5.79162,5.74707,5.76618,702595.37683281,0
+ARI.US,D,20121220,000000,5.76618,5.7878,5.7495,5.7878,764849.54960621,0
+ARI.US,D,20121221,000000,5.7495,5.78425,5.72275,5.7495,967341.66302246,0
+ARI.US,D,20121224,000000,5.74064,5.77419,5.73272,5.76198,330898.78892989,0
+ARI.US,D,20121226,000000,5.77037,5.77885,5.71427,5.7275,716014.73124108,0
+ARI.US,D,20121227,000000,5.74847,5.83496,5.67457,5.69647,979072.06302175,0
+ARI.US,D,20121228,000000,5.69824,5.76516,5.64372,5.64903,822894.21275675,0
+ARI.US,D,20121231,000000,5.65761,5.71921,5.62163,5.6658,1255339.5077178,0
+ARI.US,D,20130102,000000,5.76516,5.88397,5.75909,5.88015,1154157.8330075,0
+ARI.US,D,20130103,000000,5.88015,5.92918,5.82824,5.91939,1059241.5997165,0
+ARI.US,D,20130104,000000,5.92918,5.95237,5.89451,5.92302,688179.17449193,0
+ARI.US,D,20130107,000000,5.92302,5.96841,5.89451,5.9602,1108795.3503904,0
+ARI.US,D,20130108,000000,5.9602,5.96841,5.93225,5.95237,709206.33497365,0
+ARI.US,D,20130109,000000,5.96841,6.08873,5.95667,6.0411,1392786.488756,0
+ARI.US,D,20130110,000000,6.04352,6.0711,5.98537,6.05107,971950.34103169,0
+ARI.US,D,20130111,000000,6.0711,6.10437,6.00149,6.08379,669212.23793984,0
+ARI.US,D,20130114,000000,6.1082,6.11192,6.03858,6.0711,903502.62006986,0
+ARI.US,D,20130115,000000,6.06542,6.1082,6.00149,6.03523,972933.23953145,0
+ARI.US,D,20130116,000000,6.0411,6.08686,6.01035,6.03858,1100908.5556599,0
+ARI.US,D,20130117,000000,6.06542,6.11398,6.04659,6.05107,1923237.2798692,0
+ARI.US,D,20130118,000000,6.09692,6.09692,6.04352,6.07632,703790.7359253,0
+ARI.US,D,20130122,000000,6.10056,6.13262,6.0711,6.13262,758955.37770756,0
+ARI.US,D,20130123,000000,6.14548,6.14548,6.11192,6.12078,664969.46428477,0
+ARI.US,D,20130124,000000,6.16933,6.17409,6.08379,6.08686,969182.98815956,0
+ARI.US,D,20130125,000000,6.11631,6.16365,5.97391,6.0711,1138372.4401801,0
+ARI.US,D,20130128,000000,6.09692,6.1082,6.05564,6.07632,824332.07737431,0
+ARI.US,D,20130129,000000,6.11192,6.13262,6.06542,6.10056,737840.22849552,0
+ARI.US,D,20130130,000000,6.11398,6.13262,6.0411,6.0411,935870.66946417,0
+ARI.US,D,20130131,000000,6.08873,6.13523,6.04352,6.09692,1081160.4508677,0
+ARI.US,D,20130201,000000,6.14165,6.15265,6.10437,6.14165,796509.39702472,0
+ARI.US,D,20130204,000000,6.14548,6.14548,6.08873,6.11398,800156.63720014,0
+ARI.US,D,20130205,000000,6.13523,6.13848,6.09319,6.13523,733952.62886165,0
+ARI.US,D,20130206,000000,6.13848,6.15927,6.12078,6.13262,605454.74551778,0
+ARI.US,D,20130207,000000,6.15004,6.15004,6.08062,6.09692,642636.42228099,0
+ARI.US,D,20130208,000000,6.11398,6.12078,6.04659,6.09319,404243.83385777,0
+ARI.US,D,20130211,000000,6.09692,6.11192,6.06542,6.09692,588412.83069993,0
+ARI.US,D,20130212,000000,6.11631,6.11631,6.05107,6.06673,923603.75281654,0
+ARI.US,D,20130213,000000,6.08873,6.16365,6.06281,6.15927,617040.28602202,0
+ARI.US,D,20130214,000000,6.16365,6.16365,6.08379,6.15004,625405.65360293,0
+ARI.US,D,20130215,000000,6.1656,6.1656,6.11192,6.15004,588426.78013278,0
+ARI.US,D,20130219,000000,6.15927,6.18741,6.13262,6.18108,1225453.3843387,0
+ARI.US,D,20130220,000000,6.14165,6.21854,6.11398,6.11398,1026319.8651411,0
+ARI.US,D,20130221,000000,6.13262,6.13262,5.98537,5.99347,871821.31198541,0
+ARI.US,D,20130222,000000,6.03057,6.08873,5.99897,6.06542,445925.81226726,0
+ARI.US,D,20130225,000000,6.11631,6.12497,6.01985,6.01985,588314.11163664,0
+ARI.US,D,20130226,000000,6.05564,6.10437,6.02228,6.06281,801987.23200427,0
+ARI.US,D,20130227,000000,6.0711,6.17707,6.04352,6.14165,722230.81312873,0
+ARI.US,D,20130228,000000,6.17707,6.17707,5.95237,6.02228,1688441.4990565,0
+ARI.US,D,20130301,000000,6.02228,6.0411,5.97782,6.02228,759907.15824171,0
+ARI.US,D,20130304,000000,6.02665,6.09692,5.95667,6.09692,778305.38714657,0
+ARI.US,D,20130305,000000,6.07632,6.15927,6.06673,6.14165,852226.65095476,0
+ARI.US,D,20130306,000000,5.97782,6.00149,5.9438,5.95237,15684581.349218,0
+ARI.US,D,20130307,000000,5.9645,6.00513,5.95237,6.00149,2662397.3393197,0
+ARI.US,D,20130308,000000,5.99525,6.01985,5.89451,5.92918,3443038.7199531,0
+ARI.US,D,20130311,000000,5.93579,6.01342,5.93225,6.00513,2721201.7100443,0
+ARI.US,D,20130312,000000,5.99347,6.03057,5.98761,6.02228,1911774.0651608,0
+ARI.US,D,20130313,000000,6.02228,6.03057,5.99525,6.01742,1577649.7381411,0
+ARI.US,D,20130314,000000,6.01985,6.0411,5.98211,6.01985,3140086.0102019,0
+ARI.US,D,20130315,000000,6.01985,6.02665,5.98211,5.99897,2686445.0885315,0
+ARI.US,D,20130318,000000,5.97018,6.01342,5.95667,5.99347,1239719.3620181,0
+ARI.US,D,20130319,000000,6.00513,6.01742,5.94688,5.96841,2758195.6059805,0
+ARI.US,D,20130320,000000,5.98761,5.99525,5.92302,5.95237,3813530.2914639,0
+ARI.US,D,20130321,000000,5.9438,5.99347,5.9438,5.9438,2934072.201506,0
+ARI.US,D,20130322,000000,5.9438,6.03523,5.9438,6.03057,1807160.8299678,0
+ARI.US,D,20130325,000000,6.03057,6.06281,6.00513,6.00513,1581653.2253711,0
+ARI.US,D,20130326,000000,6.03103,6.15721,6.00513,6.15721,1820095.1733259,0
+ARI.US,D,20130327,000000,6.1026,6.2274,6.1026,6.2164,1844165.4562369,0
+ARI.US,D,20130328,000000,6.2164,6.2889,6.17008,6.2889,3517084.4556237,0
+ARI.US,D,20130401,000000,6.25703,6.32459,6.23522,6.32459,1822297.0376507,0
+ARI.US,D,20130402,000000,6.32459,6.35628,6.23522,6.29487,2470956.395826,0
+ARI.US,D,20130403,000000,6.3066,6.33047,6.19841,6.20307,1882311.789934,0
+ARI.US,D,20130404,000000,6.19841,6.24603,6.16607,6.23895,1375400.1302499,0
+ARI.US,D,20130405,000000,6.18816,6.28182,6.16365,6.27064,712182.92933863,0
+ARI.US,D,20130408,000000,6.27064,6.34304,6.25703,6.33913,919657.13635136,0
+ARI.US,D,20130409,000000,6.34435,6.34902,6.2493,6.25703,1249878.841271,0
+ARI.US,D,20130410,000000,6.24603,6.2738,6.2164,6.25703,959791.80074703,0
+ARI.US,D,20130411,000000,6.25703,6.26728,6.20559,6.24603,783179.10438008,0
+ARI.US,D,20130412,000000,6.23522,6.25703,6.1848,6.22432,927580.41421403,0
+ARI.US,D,20130415,000000,6.22432,6.22432,6.0479,6.05601,2164610.7547907,0
+ARI.US,D,20130416,000000,6.08266,6.16607,6.06375,6.15927,1339805.4697325,0
+ARI.US,D,20130417,000000,6.13457,6.13848,6.07801,6.13262,1508416.5568061,0
+ARI.US,D,20130418,000000,6.11314,6.17409,6.06542,6.09077,907735.73642525,0
+ARI.US,D,20130419,000000,6.09888,6.11127,6.06542,6.09077,1520923.8329122,0
+ARI.US,D,20130422,000000,6.12367,6.17409,6.06375,6.1069,1026163.2022798,0
+ARI.US,D,20130423,000000,6.15265,6.15927,6.06934,6.13457,945524.75003439,0
+ARI.US,D,20130424,000000,6.13848,6.1848,6.11127,6.18108,925725.13964407,0
+ARI.US,D,20130425,000000,6.1958,6.22031,6.178,6.20559,703577.20229927,0
+ARI.US,D,20130426,000000,6.21006,6.25703,6.18816,6.2493,1094496.1086789,0
+ARI.US,D,20130429,000000,6.27064,6.30941,6.24175,6.30409,731838.75326719,0
+ARI.US,D,20130430,000000,6.29487,6.37082,6.25946,6.34304,1444387.58696,0
+ARI.US,D,20130501,000000,6.34435,6.34902,6.2164,6.2629,1236663.3631891,0
+ARI.US,D,20130502,000000,6.27064,6.38079,6.27064,6.36346,919181.78260093,0
+ARI.US,D,20130503,000000,6.38079,6.41378,6.33913,6.34304,1010833.8486034,0
+ARI.US,D,20130506,000000,6.39794,6.42692,6.38079,6.40716,767143.69479452,0
+ARI.US,D,20130507,000000,6.40716,6.48833,6.39794,6.48833,1005632.8562144,0
+ARI.US,D,20130508,000000,6.48833,6.53176,6.48833,6.53176,1571843.5549727,0
+ARI.US,D,20130509,000000,6.50259,6.53595,6.45721,6.48088,669493.37266357,0
+ARI.US,D,20130510,000000,6.49579,6.50939,6.44295,6.48433,860886.02965896,0
+ARI.US,D,20130513,000000,6.47827,6.47827,6.38079,6.44295,666911.65455176,0
+ARI.US,D,20130514,000000,6.43493,6.46,6.29151,6.3066,860221.82204832,0
+ARI.US,D,20130515,000000,6.29151,6.33513,6.1848,6.3273,1706977.0762233,0
+ARI.US,D,20130516,000000,6.33513,6.44854,6.2889,6.44639,794399.81356345,0
+ARI.US,D,20130517,000000,6.44639,6.48088,6.42441,6.48088,720748.95414602,0
+ARI.US,D,20130520,000000,6.48433,6.5135,6.4533,6.48833,610590.28287569,0
+ARI.US,D,20130521,000000,6.43493,6.49579,6.43111,6.44639,1166851.8169072,0
+ARI.US,D,20130522,000000,6.44639,6.50586,6.29487,6.34304,825847.20038922,0
+ARI.US,D,20130523,000000,6.23895,6.29887,6.15004,6.29151,1234310.2011695,0
+ARI.US,D,20130524,000000,6.25703,6.3273,6.22031,6.3273,570655.20267319,0
+ARI.US,D,20130528,000000,6.36346,6.42692,6.25946,6.30409,1213109.2092937,0
+ARI.US,D,20130529,000000,6.29887,6.29887,5.99841,6.22031,2213171.9496651,0
+ARI.US,D,20130530,000000,6.22031,6.2493,6.08546,6.15721,744128.20361406,0
+ARI.US,D,20130531,000000,6.14762,6.16868,5.93542,5.95862,1605870.5138438,0
+ARI.US,D,20130603,000000,5.94595,6.07307,5.84968,5.9549,1663208.0480518,0
+ARI.US,D,20130604,000000,5.9494,6.1026,5.92806,5.95135,1267154.6773476,0
+ARI.US,D,20130605,000000,5.95946,5.95946,5.85294,5.87363,914266.21706884,0
+ARI.US,D,20130606,000000,5.8712,5.96971,5.81958,5.96757,1279108.2682725,0
+ARI.US,D,20130607,000000,5.99525,6.05601,5.87708,5.95946,663925.4028871,0
+ARI.US,D,20130610,000000,5.9809,6.01742,5.90969,5.92983,437343.69196042,0
+ARI.US,D,20130611,000000,5.89917,5.95135,5.8275,5.86683,695719.37946769,0
+ARI.US,D,20130612,000000,5.91278,5.94213,5.7275,5.79162,1207254.7396271,0
+ARI.US,D,20130613,000000,5.80997,6.01407,5.7454,5.96971,683142.35619732,0
+ARI.US,D,20130614,000000,5.98704,6.07801,5.92433,5.9549,567613.1532771,0
+ARI.US,D,20130617,000000,6.00513,6.06123,5.9165,5.96375,781728.36336297,0
+ARI.US,D,20130618,000000,5.96375,6.07801,5.89917,6.06934,697721.65959929,0
+ARI.US,D,20130619,000000,6.07801,6.11314,5.9549,5.96971,651700.33453805,0
+ARI.US,D,20130620,000000,5.89917,5.90606,5.55919,5.66516,2306664.2677714,0
+ARI.US,D,20130621,000000,5.69824,5.82386,5.64782,5.79861,2121627.1869923,0
+ARI.US,D,20130624,000000,5.73757,5.75145,5.64185,5.70942,2427636.9686057,0
+ARI.US,D,20130625,000000,5.73412,5.82386,5.6918,5.80168,1364969.1735729,0
+ARI.US,D,20130626,000000,5.86068,5.9602,5.82386,5.83868,1390934.433286,0
+ARI.US,D,20130627,000000,5.88323,5.90541,5.83179,5.87913,575532.1390066,0
+ARI.US,D,20130628,000000,5.86431,5.9274,5.81622,5.82013,1775149.0276279,0
+ARI.US,D,20130701,000000,5.85387,5.8864,5.80168,5.82824,715819.43918108,0
+ARI.US,D,20130702,000000,5.84241,5.8974,5.79563,5.79861,691979.85842877,0
+ARI.US,D,20130703,000000,5.79563,5.82386,5.66516,5.79861,619056.51558648,0
+ARI.US,D,20130705,000000,5.81334,5.81334,5.54819,5.79861,1647322.8631277,0
+ARI.US,D,20130708,000000,5.7878,5.90103,5.76283,5.78072,845048.05819999,0
+ARI.US,D,20130709,000000,5.83179,5.9602,5.80168,5.84241,1207451.1047204,0
+ARI.US,D,20130710,000000,5.82386,5.87214,5.68156,5.86068,982131.28095058,0
+ARI.US,D,20130711,000000,5.8974,5.99599,5.88323,5.99395,825628.30159669,0
+ARI.US,D,20130712,000000,6.00093,6.00093,5.83179,5.8974,607188.76732521,0
+ARI.US,D,20130715,000000,5.90848,5.96757,5.90103,5.94595,483417.59565321,0
+ARI.US,D,20130716,000000,5.96757,5.98211,5.83179,5.94595,1057576.25204,0
+ARI.US,D,20130717,000000,5.98592,6.00093,5.92358,5.94595,1295921.6269982,0
+ARI.US,D,20130718,000000,5.96757,5.98592,5.90541,5.95135,407791.2819366,0
+ARI.US,D,20130719,000000,5.94213,5.98211,5.90103,5.94595,598287.95612926,0
+ARI.US,D,20130722,000000,5.97018,5.98592,5.90848,5.92983,395649.91018467,0
+ARI.US,D,20130723,000000,5.95554,5.99395,5.90848,5.93728,742047.5920518,0
+ARI.US,D,20130724,000000,5.95554,5.96757,5.75909,5.9274,1131208.8698915,0
+ARI.US,D,20130725,000000,5.92358,5.96375,5.89376,5.9274,623964.56988549,0
+ARI.US,D,20130726,000000,5.90103,5.98211,5.88323,5.93728,498604.2359011,0
+ARI.US,D,20130729,000000,5.94595,5.96375,5.89115,5.93412,222067.45984755,0
+ARI.US,D,20130730,000000,5.95554,5.97782,5.85024,5.85695,262540.12973167,0
+ARI.US,D,20130731,000000,5.86431,5.92983,5.76283,5.8753,1063487.5924715,0
+ARI.US,D,20130801,000000,5.87913,5.95554,5.70244,5.72928,1005936.5246374,0
+ARI.US,D,20130802,000000,5.72069,5.75909,5.69284,5.74362,581373.73227371,0
+ARI.US,D,20130805,000000,5.72069,5.72564,5.66516,5.72069,773741.77653579,0
+ARI.US,D,20130806,000000,5.718,5.75024,5.68156,5.718,533823.3347647,0
+ARI.US,D,20130807,000000,5.70597,5.74362,5.68156,5.72928,429567.41965939,0
+ARI.US,D,20130808,000000,5.75909,5.77764,5.67913,5.70597,1079770.8727486,0
+ARI.US,D,20130809,000000,5.718,5.75024,5.68817,5.71501,502892.07695463,0
+ARI.US,D,20130812,000000,5.72928,5.72928,5.66347,5.70597,361774.24900853,0
+ARI.US,D,20130813,000000,5.69824,5.72069,5.62741,5.6605,471263.34750173,0
+ARI.US,D,20130814,000000,5.64782,5.69824,5.64558,5.68389,730298.95048646,0
+ARI.US,D,20130815,000000,5.6605,5.72069,5.63105,5.63739,833938.94447947,0
+ARI.US,D,20130816,000000,5.63291,5.65071,5.57857,5.58604,903764.44019424,0
+ARI.US,D,20130819,000000,5.59601,5.59601,5.33655,5.41101,2128854.0662454,0
+ARI.US,D,20130820,000000,5.42061,5.49788,5.41101,5.46116,991327.17630312,0
+ARI.US,D,20130821,000000,5.44634,5.48287,5.41615,5.44401,557657.55035053,0
+ARI.US,D,20130822,000000,5.44401,5.50943,5.42854,5.50412,427999.71801295,0
+ARI.US,D,20130823,000000,5.53432,5.59955,5.49116,5.59069,375846.00766117,0
+ARI.US,D,20130826,000000,5.59955,5.59955,5.48622,5.52127,525775.58503961,0
+ARI.US,D,20130827,000000,5.47989,5.59367,5.46451,5.54298,558571.7747193,0
+ARI.US,D,20130828,000000,5.53888,5.53888,5.43199,5.46116,494520.27117394,0
+ARI.US,D,20130829,000000,5.46116,5.54298,5.44969,5.53888,333343.15877973,0
+ARI.US,D,20130830,000000,5.54298,5.54633,5.48287,5.50412,457787.12232875,0
+ARI.US,D,20130903,000000,5.54819,5.54819,5.37831,5.43944,994245.82687009,0
+ARI.US,D,20130904,000000,5.43618,5.49554,5.42015,5.42546,1594890.1641189,0
+ARI.US,D,20130905,000000,5.44634,5.49284,5.40663,5.45538,410834.40436598,0
+ARI.US,D,20130906,000000,5.49983,5.54121,5.48082,5.52938,705884.22388713,0
+ARI.US,D,20130909,000000,5.54633,5.57494,5.52751,5.54633,474688.46978473,0
+ARI.US,D,20130910,000000,5.55174,5.58604,5.51894,5.54121,741242.81707928,0
+ARI.US,D,20130911,000000,5.53432,5.68156,5.53432,5.67457,534618.45243753,0
+ARI.US,D,20130912,000000,5.67457,5.69824,5.64558,5.64782,430306.7396008,0
+ARI.US,D,20130913,000000,5.67736,5.73235,5.63141,5.64903,345282.80027187,0
+ARI.US,D,20130916,000000,5.70244,5.76283,5.67457,5.69824,508424.63663231,0
+ARI.US,D,20130917,000000,5.71744,5.73589,5.67736,5.71744,411547.97150826,0
+ARI.US,D,20130918,000000,5.72928,5.8918,5.67736,5.77885,845931.16460315,0
+ARI.US,D,20130919,000000,5.78184,5.84641,5.71082,5.76283,469638.77509056,0
+ARI.US,D,20130920,000000,5.7658,5.8343,5.70244,5.82694,786638.56372857,0
+ARI.US,D,20130923,000000,5.8343,5.8753,5.8001,5.86068,488594.98130969,0
+ARI.US,D,20130924,000000,5.86431,5.88323,5.74064,5.75145,627280.24277222,0
+ARI.US,D,20130925,000000,5.77885,5.83076,5.72069,5.72564,621625.35729873,0
+ARI.US,D,20130926,000000,5.74847,5.78184,5.71744,5.77885,376522.01863808,0
+ARI.US,D,20130927,000000,5.78184,5.79376,5.68156,5.69824,368162.01622365,0
+ARI.US,D,20130930,000000,5.66469,5.75145,5.66469,5.74428,858213.10371693,0
+ARI.US,D,20131001,000000,5.7878,5.84111,5.74847,5.7658,560002.12810377,0
+ARI.US,D,20131002,000000,5.76283,5.82694,5.74428,5.80513,440461.92672057,0
+ARI.US,D,20131003,000000,5.78184,5.81231,5.74847,5.78472,515580.69568786,0
+ARI.US,D,20131004,000000,5.81622,5.83076,5.75556,5.77037,390664.59748831,0
+ARI.US,D,20131007,000000,5.73235,5.83076,5.73235,5.79376,426713.15109023,0
+ARI.US,D,20131008,000000,5.80764,5.85695,5.72928,5.75145,579676.19359837,0
+ARI.US,D,20131009,000000,5.75145,5.81231,5.72069,5.79694,378427.72577298,0
+ARI.US,D,20131010,000000,5.84111,5.90242,5.82274,5.8864,423921.11845226,0
+ARI.US,D,20131011,000000,5.87214,5.9398,5.84641,5.9398,412064.10052397,0
+ARI.US,D,20131014,000000,5.92806,5.95387,5.88323,5.95014,510936.60757983,0
+ARI.US,D,20131015,000000,5.92135,5.9398,5.87214,5.90242,470014.3367444,0
+ARI.US,D,20131016,000000,5.92507,5.92507,5.84641,5.84641,506627.30586038,0
+ARI.US,D,20131017,000000,5.84641,5.96692,5.84641,5.96692,558269.17932963,0
+ARI.US,D,20131018,000000,5.96217,5.99599,5.90606,5.92806,734709.11733581,0
+ARI.US,D,20131021,000000,5.97279,5.97279,5.87214,5.91706,541648.96659737,0
+ARI.US,D,20131022,000000,5.93542,5.98537,5.91706,5.96217,1022238.0464805,0
+ARI.US,D,20131023,000000,5.94446,6.12888,5.92806,6.08873,740135.44671712,0
+ARI.US,D,20131024,000000,6.11258,6.13262,6.09319,6.13262,395020.03963952,0
+ARI.US,D,20131025,000000,6.15405,6.15405,6.08006,6.12367,351657.69108744,0
+ARI.US,D,20131028,000000,6.12367,6.18108,6.0876,6.18108,480114.79916603,0
+ARI.US,D,20131029,000000,6.17343,6.18369,6.0479,6.09319,517870.54874298,0
+ARI.US,D,20131030,000000,6.08379,6.12367,6.00726,6.0411,404292.12035613,0
+ARI.US,D,20131031,000000,6.06179,6.07474,6.00037,6.06179,645723.53907554,0
+ARI.US,D,20131101,000000,6.05675,6.08873,6.0123,6.08379,690028.01086211,0
+ARI.US,D,20131104,000000,6.11481,6.14762,6.05675,6.0876,722536.62761828,0
+ARI.US,D,20131105,000000,6.08379,6.11481,6.05675,6.07474,487847.0771019,0
+ARI.US,D,20131106,000000,6.12367,6.20307,6.11481,6.15777,619271.12224581,0
+ARI.US,D,20131107,000000,6.19142,6.19841,6.06608,6.11947,472298.82463302,0
+ARI.US,D,20131108,000000,6.11481,6.12367,6.03858,6.08873,734992.39812613,0
+ARI.US,D,20131111,000000,6.08006,6.0876,6.0479,6.07054,398375.41475824,0
+ARI.US,D,20131112,000000,6.08006,6.11947,6.05675,6.09319,555584.45002134,0
+ARI.US,D,20131113,000000,6.07474,6.16496,6.07474,6.12367,372501.36287543,0
+ARI.US,D,20131114,000000,6.13848,6.31136,6.11947,6.26728,893488.00031196,0
+ARI.US,D,20131115,000000,6.2629,6.27455,6.17343,6.22543,570582.23640902,0
+ARI.US,D,20131118,000000,6.22543,6.22543,6.15088,6.17343,456824.61146163,0
+ARI.US,D,20131119,000000,6.16868,6.21854,6.11258,6.11947,378797.92226033,0
+ARI.US,D,20131120,000000,6.11947,6.18108,6.09319,6.11947,396139.21336796,0
+ARI.US,D,20131121,000000,6.13848,6.16868,6.08873,6.13262,429005.15021193,0
+ARI.US,D,20131122,000000,6.14762,6.18108,6.10568,6.16243,224885.24528463,0
+ARI.US,D,20131125,000000,6.18369,6.24416,6.15777,6.21071,298842.99222491,0
+ARI.US,D,20131126,000000,6.23009,6.23634,6.18369,6.21071,255502.10433876,0
+ARI.US,D,20131127,000000,6.20605,6.2629,6.18108,6.2629,367819.71860201,0
+ARI.US,D,20131129,000000,6.29617,6.29617,6.24416,6.25637,263079.8654799,0
+ARI.US,D,20131202,000000,6.2861,6.2861,6.13523,6.17343,682285.00259328,0
+ARI.US,D,20131203,000000,6.14231,6.20605,6.09319,6.11481,689533.34251234,0
+ARI.US,D,20131204,000000,6.09319,6.1958,6.09319,6.16243,651551.18290981,0
+ARI.US,D,20131205,000000,6.17343,6.21854,6.14231,6.19142,377400.83290806,0
+ARI.US,D,20131206,000000,6.23009,6.24416,6.20307,6.20605,728701.2039077,0
+ARI.US,D,20131209,000000,6.22543,6.26728,6.15088,6.26728,504703.35715943,0
+ARI.US,D,20131210,000000,6.27455,6.34304,6.27455,6.30819,751259.58290378,0
+ARI.US,D,20131211,000000,6.2861,6.31985,6.23401,6.26728,422012.19221747,0
+ARI.US,D,20131212,000000,6.25181,6.2629,6.17343,6.20605,614330.87694791,0
+ARI.US,D,20131213,000000,6.20605,6.25637,6.19142,6.23009,442806.50447381,0
+ARI.US,D,20131216,000000,6.23009,6.23634,6.21071,6.23009,440131.4324652,0
+ARI.US,D,20131217,000000,6.24416,6.26728,6.22543,6.23634,671379.76519913,0
+ARI.US,D,20131218,000000,6.25946,6.32385,6.20605,6.31985,719791.80844538,0
+ARI.US,D,20131219,000000,6.31602,6.31602,6.20307,6.20307,509573.85529305,0
+ARI.US,D,20131220,000000,6.20307,6.33047,6.20307,6.32655,804186.95026246,0
+ARI.US,D,20131223,000000,6.31985,6.37538,6.26728,6.27064,607914.13783377,0
+ARI.US,D,20131224,000000,6.25637,6.34519,6.25637,6.34304,249151.89328902,0
+ARI.US,D,20131226,000000,6.36952,6.3834,6.29617,6.30083,564230.95232598,0
+ARI.US,D,20131227,000000,6.30083,6.33047,6.26225,6.3273,627164.35517619,0
+ARI.US,D,20131230,000000,6.30614,6.32459,6.28564,6.2903,394918.10147634,0
+ARI.US,D,20131231,000000,6.29226,6.30083,6.25125,6.26225,923681.0112139,0
+ARI.US,D,20140102,000000,6.26225,6.31202,6.25125,6.30819,421097.9678487,0
+ARI.US,D,20140103,000000,6.30614,6.35814,6.30614,6.33577,269846.41344876,0
+ARI.US,D,20140106,000000,6.34304,6.42441,6.33577,6.39598,479630.86114923,0
+ARI.US,D,20140107,000000,6.37016,6.43569,6.35106,6.43569,505633.67702765,0
+ARI.US,D,20140108,000000,6.41658,6.41658,6.35488,6.39067,398895.83590713,0
+ARI.US,D,20140109,000000,6.41658,6.42114,6.35814,6.37743,365828.16880338,0
+ARI.US,D,20140110,000000,6.40912,6.42114,6.37743,6.39337,324196.62295884,0
+ARI.US,D,20140113,000000,6.41248,6.42441,6.37482,6.42441,561540.8578512,0
+ARI.US,D,20140114,000000,6.43569,6.45516,6.386,6.40064,590470.90856296,0
+ARI.US,D,20140115,000000,6.39067,6.45022,6.39067,6.40912,520511.2836861,0
+ARI.US,D,20140116,000000,6.42114,6.44025,6.34043,6.37743,434151.41790281,0
+ARI.US,D,20140117,000000,6.35106,6.41248,6.34641,6.40064,363241.08552509,0
+ARI.US,D,20140121,000000,6.40064,6.44761,6.39598,6.44025,461852.84548986,0
+ARI.US,D,20140122,000000,6.43569,6.47221,6.40465,6.44761,462173.68244557,0
+ARI.US,D,20140123,000000,6.45022,6.45852,6.41658,6.42692,814020.22739322,0
+ARI.US,D,20140124,000000,6.42692,6.44025,6.37016,6.39598,715641.31565383,0
+ARI.US,D,20140127,000000,6.41248,6.42114,6.35814,6.37016,675142.89297058,0
+ARI.US,D,20140128,000000,6.35488,6.39598,6.34304,6.37743,1263798.2291956,0
+ARI.US,D,20140129,000000,6.35488,6.39598,6.34043,6.386,996765.30905069,0
+ARI.US,D,20140130,000000,6.40912,6.44761,6.37482,6.41248,518599.13835142,0
+ARI.US,D,20140131,000000,6.34641,6.48088,6.34641,6.48088,998986.48797481,0
+ARI.US,D,20140203,000000,6.37016,6.4436,6.30819,6.31202,1038999.8996079,0
+ARI.US,D,20140204,000000,6.31985,6.35814,6.2397,6.26225,992677.05219034,0
+ARI.US,D,20140205,000000,6.25908,6.29617,6.2397,6.2546,1025481.8261364,0
+ARI.US,D,20140206,000000,6.2903,6.30819,6.2397,6.26607,673610.60142293,0
+ARI.US,D,20140207,000000,6.28182,6.33047,6.24669,6.33047,794218.47093631,0
+ARI.US,D,20140210,000000,6.34641,6.386,6.26607,6.35814,551238.6651698,0
+ARI.US,D,20140211,000000,6.35106,6.35814,6.28182,6.32459,483659.02814496,0
+ARI.US,D,20140212,000000,6.30819,6.34043,6.30614,6.31985,439601.35401664,0
+ARI.US,D,20140213,000000,6.30614,6.42114,6.28182,6.40912,604866.7232712,0
+ARI.US,D,20140214,000000,6.41248,6.43569,6.36159,6.42114,337256.51121272,0
+ARI.US,D,20140218,000000,6.40912,6.52431,6.39067,6.5121,989984.81164897,0
+ARI.US,D,20140219,000000,6.5121,6.5203,6.39598,6.40465,553442.67556117,0
+ARI.US,D,20140220,000000,6.41658,6.44025,6.39598,6.44025,309837.29138268,0
+ARI.US,D,20140221,000000,6.46532,6.49849,6.40912,6.45516,492022.24965928,0
+ARI.US,D,20140224,000000,6.45516,6.48088,6.386,6.39337,465238.26554088,0
+ARI.US,D,20140225,000000,6.39598,6.44025,6.36681,6.39337,518011.11610484,0
+ARI.US,D,20140226,000000,6.39337,6.39337,6.36159,6.386,421022.85551794,0
+ARI.US,D,20140227,000000,6.32459,6.42441,6.28182,6.41658,647472.58334912,0
+ARI.US,D,20140228,000000,6.42692,6.46532,6.386,6.45022,929155.62709355,0
+ARI.US,D,20140303,000000,6.45852,6.49449,6.40064,6.47827,734067.4434244,0
+ARI.US,D,20140304,000000,6.50865,6.5121,6.45516,6.48554,1572787.8242738,0
+ARI.US,D,20140305,000000,6.49849,6.53708,6.47221,6.5121,1108971.3278511,0
+ARI.US,D,20140306,000000,6.50474,6.53708,6.47827,6.48088,483933.72466892,0
+ARI.US,D,20140307,000000,6.48973,6.48973,6.37482,6.386,391213.99053621,0
+ARI.US,D,20140310,000000,6.39598,6.47221,6.36681,6.46532,675597.85908837,0
+ARI.US,D,20140311,000000,6.44025,6.45516,6.31202,6.3273,2555073.6220191,0
+ARI.US,D,20140312,000000,6.31985,6.42441,6.30819,6.41658,2179530.2097477,0
+ARI.US,D,20140313,000000,6.42441,6.48088,6.41658,6.47408,792891.12874832,0
+ARI.US,D,20140314,000000,6.48554,6.55133,6.45022,6.53708,717253.01166544,0
+ARI.US,D,20140317,000000,6.54808,6.56233,6.48554,6.50865,557551.32005415,0
+ARI.US,D,20140318,000000,6.5121,6.52701,6.47408,6.52431,610824.20413437,0
+ARI.US,D,20140319,000000,6.53251,6.53251,6.44025,6.47221,437015.34377163,0
+ARI.US,D,20140320,000000,6.47827,6.50865,6.4436,6.47221,682874.09787315,0
+ARI.US,D,20140321,000000,6.49849,6.54397,6.47827,6.54397,886432.80638629,0
+ARI.US,D,20140324,000000,6.53251,6.57231,6.47827,6.55543,656416.31587694,0
+ARI.US,D,20140325,000000,6.57231,6.57231,6.50865,6.5121,711853.50811655,0
+ARI.US,D,20140326,000000,6.5203,6.5203,6.44761,6.44761,841003.79570481,0
+ARI.US,D,20140327,000000,6.44025,6.51014,6.39533,6.47556,695614.22220462,0
+ARI.US,D,20140328,000000,6.45936,6.57389,6.45936,6.52552,430998.84607716,0
+ARI.US,D,20140331,000000,6.53856,6.59401,6.51872,6.56569,832857.32691641,0
+ARI.US,D,20140401,000000,6.54201,6.6285,6.51471,6.6285,750312.09450282,0
+ARI.US,D,20140402,000000,6.61601,6.65571,6.59001,6.64117,556151.01160198,0
+ARI.US,D,20140403,000000,6.6285,6.65571,6.59001,6.6285,589927.95371484,0
+ARI.US,D,20140404,000000,6.64388,6.6805,6.58591,6.60642,725316.85688999,0
+ARI.US,D,20140407,000000,6.59401,6.6805,6.58041,6.66885,885666.66061246,0
+ARI.US,D,20140408,000000,6.65571,6.71182,6.64388,6.66885,505871.89041952,0
+ARI.US,D,20140409,000000,6.66056,6.67305,6.62104,6.65571,522732.46261023,0
+ARI.US,D,20140410,000000,6.66615,6.72365,6.62104,6.62505,529881.0104327,0
+ARI.US,D,20140411,000000,6.60138,6.65217,6.59001,6.60911,615367.4271125,0
+ARI.US,D,20140414,000000,6.63698,6.65571,6.58591,6.61601,362227.06905972,0
+ARI.US,D,20140415,000000,6.64872,6.67575,6.59681,6.65217,644091.45543129,0
+ARI.US,D,20140416,000000,6.66885,6.67305,6.62505,6.65217,435560.31062134,0
+ARI.US,D,20140417,000000,6.64872,6.73959,6.61601,6.72365,837916.67891025,0
+ARI.US,D,20140421,000000,6.69933,6.75151,6.69653,6.74723,581776.11975997,0
+ARI.US,D,20140422,000000,6.75151,6.75822,6.69933,6.75822,465776.92825582,0
+ARI.US,D,20140423,000000,6.76605,6.78022,6.73474,6.74723,387806.03678596,0
+ARI.US,D,20140424,000000,6.76605,6.78292,6.68349,6.71955,318140.42303239,0
+ARI.US,D,20140425,000000,6.71182,6.75822,6.69234,6.73194,585914.80918526,0
+ARI.US,D,20140428,000000,6.73959,6.75822,6.69933,6.7285,236206.81959789,0
+ARI.US,D,20140429,000000,6.73474,6.75496,6.67575,6.67575,460174.62141386,0
+ARI.US,D,20140430,000000,6.63129,6.73194,6.55413,6.71694,610785.57493568,0
+ARI.US,D,20140501,000000,6.46588,6.49514,6.42039,6.44761,15351209.218538,0
+ARI.US,D,20140502,000000,6.42441,6.49122,6.42441,6.45022,3045738.4845582,0
+ARI.US,D,20140505,000000,6.46336,6.52552,6.4436,6.49514,2614998.2395055,0
+ARI.US,D,20140506,000000,6.51471,6.52366,6.47556,6.47892,1462335.1418802,0
+ARI.US,D,20140507,000000,6.47892,6.53382,6.47221,6.50586,1747419.7011752,0
+ARI.US,D,20140508,000000,6.50129,6.52366,6.46588,6.50129,1293545.9312794,0
+ARI.US,D,20140509,000000,6.51471,6.53856,6.48228,6.48228,1512183.9767108,0
+ARI.US,D,20140512,000000,6.52366,6.54593,6.48647,6.48647,1817377.1799854,0
+ARI.US,D,20140513,000000,6.51014,6.59681,6.50586,6.53382,2700517.9202175,0
+ARI.US,D,20140514,000000,6.54593,6.57389,6.51014,6.54201,726504.70474941,0
+ARI.US,D,20140515,000000,6.52366,6.56149,6.46588,6.47556,1156644.0511559,0
+ARI.US,D,20140516,000000,6.45516,6.51471,6.43569,6.51014,762363.33145782,0
+ARI.US,D,20140519,000000,6.50129,6.50586,6.46336,6.49514,720528.9823202,0
+ARI.US,D,20140520,000000,6.49933,6.50586,6.46336,6.49122,1017861.1436634,0
+ARI.US,D,20140521,000000,6.51014,6.53856,6.46588,6.51471,1439651.2179884,0
+ARI.US,D,20140522,000000,6.51872,6.54593,6.48228,6.52366,749279.83647141,0
+ARI.US,D,20140523,000000,6.55413,6.59001,6.52552,6.56569,643292.04562527,0
+ARI.US,D,20140527,000000,6.58591,6.62104,6.57715,6.60642,1120731.7727827,0
+ARI.US,D,20140528,000000,6.60911,6.66056,6.60911,6.62505,2038454.2301001,0
+ARI.US,D,20140529,000000,6.64117,6.66056,6.60642,6.61601,938486.72464148,0
+ARI.US,D,20140530,000000,6.60642,6.64117,6.59401,6.6134,3398096.8663883,0
+ARI.US,D,20140602,000000,6.61601,6.64388,6.57389,6.60642,876926.80441102,0
+ARI.US,D,20140603,000000,6.60138,6.61601,6.55413,6.571,660994.94895387,0
+ARI.US,D,20140604,000000,6.57715,6.6134,6.53856,6.60911,643759.88814262,0
+ARI.US,D,20140605,000000,6.62104,6.63129,6.60642,6.61601,1263688.7797993,0
+ARI.US,D,20140606,000000,6.64872,6.70427,6.63698,6.69933,567737.62513953,0
+ARI.US,D,20140609,000000,6.70427,6.75822,6.66885,6.7285,3410854.1592525,0
+ARI.US,D,20140610,000000,6.72365,6.72365,6.62505,6.6285,869528.23983041,0
+ARI.US,D,20140611,000000,6.62505,6.65217,6.571,6.59681,1018609.0478712,0
+ARI.US,D,20140612,000000,6.6134,6.6134,6.51014,6.58591,981094.73078599,0
+ARI.US,D,20140613,000000,6.62104,6.62104,6.55413,6.58591,901798.64319473,0
+ARI.US,D,20140616,000000,6.59401,6.60138,6.54593,6.571,655044.97932379,0
+ARI.US,D,20140617,000000,6.57389,6.59401,6.54593,6.55413,1142708.567732,0
+ARI.US,D,20140618,000000,6.58041,6.58041,6.54593,6.56569,1015261.1839855,0
+ARI.US,D,20140619,000000,6.59001,6.59401,6.55413,6.571,859341.93474505,0
+ARI.US,D,20140620,000000,6.57389,6.58591,6.54593,6.57389,1758262.7026381,0
+ARI.US,D,20140623,000000,6.57389,6.59001,6.56149,6.57389,981733.18559752,0
+ARI.US,D,20140624,000000,6.58591,6.59681,6.54593,6.55012,1129410.4660862,0
+ARI.US,D,20140625,000000,6.55413,6.55674,6.51014,6.55012,926881.86953789,0
+ARI.US,D,20140626,000000,6.56149,6.67165,6.56149,6.63009,1151052.4746469,0
+ARI.US,D,20140627,000000,6.64043,6.67165,6.62728,6.63428,1984612.6383727,0
+ARI.US,D,20140630,000000,6.64732,6.69159,6.60734,6.67165,1295617.9585753,0
+ARI.US,D,20140701,000000,6.70762,6.73474,6.67444,6.68004,2021096.843493,0
+ARI.US,D,20140702,000000,6.68004,6.72924,6.64043,6.72924,1207209.6722286,0
+ARI.US,D,20140703,000000,6.71955,6.71955,6.63009,6.64043,776429.72494398,0
+ARI.US,D,20140707,000000,6.65981,6.66681,6.63009,6.63009,705545.14536538,0
+ARI.US,D,20140708,000000,6.64732,6.73474,6.62728,6.71182,1225928.7380892,0
+ARI.US,D,20140709,000000,6.71182,6.71182,6.66681,6.69933,724603.28974769,0
+ARI.US,D,20140710,000000,6.65981,6.70352,6.65422,6.68767,671782.15268538,0
+ARI.US,D,20140711,000000,6.68004,6.69159,6.66475,6.67444,534718.24453413,0
+ARI.US,D,20140714,000000,6.69653,6.73474,6.69159,6.71955,738095.61042012,0
+ARI.US,D,20140715,000000,6.73474,6.73474,6.67444,6.71955,819339.25344486,0
+ARI.US,D,20140716,000000,6.73474,6.75207,6.68767,6.71182,741972.47972103,0
+ARI.US,D,20140717,000000,6.69159,6.72924,6.68004,6.69653,934211.7599875,0
+ARI.US,D,20140718,000000,6.68767,6.72924,6.68004,6.69653,556647.82601835,0
+ARI.US,D,20140721,000000,6.68004,6.68283,6.63428,6.65981,461092.06488252,0
+ARI.US,D,20140722,000000,6.65981,6.69933,6.64732,6.68283,594211.50263518,0
+ARI.US,D,20140723,000000,6.67444,6.69933,6.66475,6.68283,483661.17421156,0
+ARI.US,D,20140724,000000,6.69159,6.70352,6.64238,6.65087,450551.65880924,0
+ARI.US,D,20140725,000000,6.64043,6.66475,6.6134,6.63428,739689.0648657,0
+ARI.US,D,20140728,000000,6.62365,6.67165,6.62365,6.64043,648509.13351372,0
+ARI.US,D,20140729,000000,6.62365,6.68767,6.60306,6.61899,669656.47372466,0
+ARI.US,D,20140730,000000,6.68767,6.77743,6.65422,6.73474,1284084.9967026,0
+ARI.US,D,20140731,000000,6.75599,6.75599,6.68004,6.70352,899792.07092995,0
+ARI.US,D,20140801,000000,6.70762,6.71955,6.58199,6.61899,1606698.8955488,0
+ARI.US,D,20140804,000000,6.65422,6.67165,6.62728,6.66681,1073309.066236,0
+ARI.US,D,20140805,000000,6.67444,6.69933,6.63009,6.65981,1137319.794516,0
+ARI.US,D,20140806,000000,6.63428,6.70352,6.6134,6.69159,712838.5526829,0
+ARI.US,D,20140807,000000,6.71694,6.76018,6.67165,6.70352,869060.39731306,0
+ARI.US,D,20140808,000000,6.69653,6.71182,6.65981,6.70352,579980.93505463,0
+ARI.US,D,20140811,000000,6.71182,6.74453,6.69653,6.72924,468461.6575641,0
+ARI.US,D,20140812,000000,6.74043,6.76018,6.64732,6.65422,1168159.8444959,0
+ARI.US,D,20140813,000000,6.64732,6.65981,6.61899,6.65087,1608834.2318092,0
+ARI.US,D,20140814,000000,6.65422,6.71955,6.65087,6.70762,632191.51617113,0
+ARI.US,D,20140815,000000,6.74043,6.76018,6.71182,6.76018,878387.2027278,0
+ARI.US,D,20140818,000000,6.78721,6.79867,6.75599,6.77249,645981.06706675,0
+ARI.US,D,20140819,000000,6.80082,6.80082,6.7681,6.77249,553807.50688204,0
+ARI.US,D,20140820,000000,6.77249,6.77249,6.71694,6.77249,530353.14508323,0
+ARI.US,D,20140821,000000,6.73474,6.78721,6.73474,6.75207,437813.68054437,0
+ARI.US,D,20140822,000000,6.77249,6.77249,6.71182,6.72365,422355.56287241,0
+ARI.US,D,20140825,000000,6.72924,6.74453,6.70352,6.71955,573882.88682961,0
+ARI.US,D,20140826,000000,6.73194,6.77249,6.69933,6.77249,635669.21708566,0
+ARI.US,D,20140827,000000,6.78376,6.78721,6.75207,6.78096,671560.03479297,0
+ARI.US,D,20140828,000000,6.76018,6.78096,6.74043,6.74806,485648.43187701,0
+ARI.US,D,20140829,000000,6.76018,6.81293,6.76018,6.8051,719201.64013221,0
+ARI.US,D,20140902,000000,6.83352,6.83716,6.76018,6.76466,614953.23625998,0
+ARI.US,D,20140903,000000,6.78096,6.8051,6.74453,6.74453,1103419.4535741,0
+ARI.US,D,20140904,000000,6.76018,6.79168,6.73474,6.7681,628732.05682263,0
+ARI.US,D,20140905,000000,6.77249,6.81293,6.7681,6.80082,452986.3713594,0
+ARI.US,D,20140908,000000,6.82141,6.84489,6.8051,6.84489,932421.94044864,0
+ARI.US,D,20140909,000000,6.85776,6.85776,6.80929,6.81582,709341.53716902,0
+ARI.US,D,20140910,000000,6.81582,6.82933,6.75599,6.78096,574528.8528742,0
+ARI.US,D,20140911,000000,6.78096,6.81293,6.7681,6.81293,516287.82463037,0
+ARI.US,D,20140912,000000,6.82141,6.8257,6.70762,6.71955,1366498.2460207,0
+ARI.US,D,20140915,000000,6.72924,6.73474,6.65981,6.69933,1311553.5760642,0
+ARI.US,D,20140916,000000,6.70352,6.72365,6.65981,6.68767,805651.64071243,0
+ARI.US,D,20140917,000000,6.71182,6.73474,6.64043,6.64238,934834.11929957,0
+ARI.US,D,20140918,000000,6.65422,6.68004,6.63009,6.68004,844935.38970383,0
+ARI.US,D,20140919,000000,6.68004,6.72924,6.65422,6.69933,1573252.4476914,0
+ARI.US,D,20140922,000000,6.69933,6.71955,6.63428,6.64732,909794.88732158,0
+ARI.US,D,20140923,000000,6.65422,6.65422,6.6134,6.63428,945315.50854154,0
+ARI.US,D,20140924,000000,6.67165,6.67165,6.60306,6.6134,1430321.1934738,0
+ARI.US,D,20140925,000000,6.64043,6.64043,6.58656,6.6134,1166358.2215908,0
+ARI.US,D,20140926,000000,6.63009,6.66885,6.58041,6.66056,1189575.443031,0
+ARI.US,D,20140929,000000,6.64043,6.65571,6.57715,6.60231,1010972.2698987,0
+ARI.US,D,20140930,000000,6.6134,6.6134,6.5162,6.5162,1000053.0830717,0
+ARI.US,D,20141001,000000,6.52366,6.55618,6.49048,6.53176,972483.63858014,0
+ARI.US,D,20141002,000000,6.52701,6.56084,6.47827,6.53652,771992.73226221,0
+ARI.US,D,20141003,000000,6.58041,6.59001,6.49514,6.58041,676170.8588688,0
+ARI.US,D,20141006,000000,6.59737,6.63009,6.55273,6.58041,631731.18488685,0
+ARI.US,D,20141007,000000,6.56494,6.62728,6.54854,6.55273,533889.86282909,0
+ARI.US,D,20141008,000000,6.54453,6.70072,6.54453,6.70072,853189.16182188,0
+ARI.US,D,20141009,000000,6.70072,6.74723,6.66056,6.6805,992204.9175398,0
+ARI.US,D,20141010,000000,6.67305,6.75962,6.64043,6.64043,727300.89545554,0
+ARI.US,D,20141013,000000,6.64043,6.70986,6.64043,6.64807,635103.72853831,0
+ARI.US,D,20141014,000000,6.66885,6.71815,6.62728,6.63483,918176.35040193,0
+ARI.US,D,20141015,000000,6.62728,6.63483,6.52366,6.59467,1449129.321098,0
+ARI.US,D,20141016,000000,6.5697,6.69821,6.55618,6.6805,1060485.2453074,0
+ARI.US,D,20141017,000000,6.72226,6.72226,6.61899,6.62365,710029.3515122,0
+ARI.US,D,20141020,000000,6.62728,6.68889,6.61899,6.6805,763271.1176268,0
+ARI.US,D,20141021,000000,6.71461,6.77743,6.67305,6.75151,674700.80325235,0
+ARI.US,D,20141022,000000,6.77249,6.80166,6.75151,6.75962,903637.82226523,0
+ARI.US,D,20141023,000000,6.79867,6.83148,6.77249,6.78376,646589.47694596,0
+ARI.US,D,20141024,000000,6.79233,6.80166,6.74723,6.78096,361311.77165766,0
+ARI.US,D,20141027,000000,6.78096,6.82644,6.75151,6.80166,601740.97727798,0
+ARI.US,D,20141028,000000,6.80929,6.85058,6.76745,6.85058,668670.35612501,0
+ARI.US,D,20141029,000000,6.82216,6.82216,6.64807,6.71461,1661577.0374409,0
+ARI.US,D,20141030,000000,6.67305,6.79233,6.66615,6.78376,874800.05241699,0
+ARI.US,D,20141031,000000,6.82644,6.82644,6.75543,6.81647,924633.86478135,0
+ARI.US,D,20141103,000000,6.81647,6.83148,6.76466,6.78096,798429.05359248,0
+ARI.US,D,20141104,000000,6.76745,6.77249,6.68889,6.70986,560119.08873311,0
+ARI.US,D,20141105,000000,6.73959,6.79867,6.71815,6.79867,601585.38744996,0
+ARI.US,D,20141106,000000,6.8051,6.82644,6.77249,6.82216,576311.16117998,0
+ARI.US,D,20141107,000000,6.82216,6.83148,6.78096,6.82216,888516.63704844,0
+ARI.US,D,20141110,000000,6.83782,6.88478,6.83148,6.8763,976161.99672116,0
+ARI.US,D,20141111,000000,6.86334,6.88478,6.82644,6.84769,540029.75935268,0
+ARI.US,D,20141112,000000,6.85058,6.86334,6.80166,6.84266,583459.70900246,0
+ARI.US,D,20141113,000000,6.85412,6.87974,6.79867,6.82216,698095.07518654,0
+ARI.US,D,20141114,000000,6.81433,6.87201,6.81433,6.81647,361236.6593269,0
+ARI.US,D,20141117,000000,6.81647,6.84769,6.77743,6.82644,544288.6285072,0
+ARI.US,D,20141118,000000,6.87201,6.90891,6.83782,6.87974,496875.57926016,0
+ARI.US,D,20141119,000000,6.88478,6.89261,6.79233,6.80929,506802.21028774,0
+ARI.US,D,20141120,000000,6.83148,6.83782,6.76466,6.80929,1117996.6109095,0
+ARI.US,D,20141121,000000,6.85412,6.87201,6.78096,6.80166,553003.80494282,0
+ARI.US,D,20141124,000000,6.82644,6.85058,6.78721,6.84769,420658.02419707,0
+ARI.US,D,20141125,000000,6.8599,6.87201,6.84266,6.85412,376328.87264468,0
+ARI.US,D,20141126,000000,6.8599,6.91666,6.83782,6.90547,419951.96828786,0
+ARI.US,D,20141128,000000,6.92607,6.94238,6.88478,6.91666,459861.29569122,0
+ARI.US,D,20141201,000000,6.92094,6.94238,6.84266,6.84769,511537.50622598,0
+ARI.US,D,20141202,000000,6.86689,6.96577,6.86689,6.92607,516608.66158608,0
+ARI.US,D,20141203,000000,6.93725,6.96306,6.89671,6.90034,454358.78094585,0
+ARI.US,D,20141204,000000,6.92607,6.93371,6.86689,6.92094,503996.22821692,0
+ARI.US,D,20141205,000000,6.90034,6.94591,6.89261,6.91666,768290.76738867,0
+ARI.US,D,20141208,000000,6.92094,6.92607,6.85412,6.89261,526417.25895102,0
+ARI.US,D,20141209,000000,6.87201,6.95868,6.85058,6.94238,700954.70892218,0
+ARI.US,D,20141210,000000,6.94238,6.94591,6.84769,6.86689,409045.65786041,0
+ARI.US,D,20141211,000000,6.85412,6.95654,6.84769,6.92094,933059.32222688,0
+ARI.US,D,20141212,000000,6.87974,6.93091,6.82216,6.82216,631628.17369037,0
+ARI.US,D,20141215,000000,6.84769,6.84769,6.74304,6.77743,603599.47094783,0
+ARI.US,D,20141216,000000,6.77743,6.84769,6.75543,6.75962,813879.66003136,0
+ARI.US,D,20141217,000000,6.75151,6.94238,6.75151,6.93725,681819.30614251,0
+ARI.US,D,20141218,000000,6.95868,6.99149,6.92094,6.98366,818323.09091291,0
+ARI.US,D,20141219,000000,6.98785,7.03547,6.95868,7.01712,1296605.1492082,0
+ARI.US,D,20141222,000000,7.03836,7.04973,6.99568,7.0419,580946.66502164,0
+ARI.US,D,20141223,000000,7.06689,7.06689,6.96577,7.00985,575511.75137397,0
+ARI.US,D,20141224,000000,7.00985,7.00985,6.90891,6.99149,389917.76631382,0
+ARI.US,D,20141226,000000,6.98785,7.02989,6.96306,7.00072,484464.87615077,0
+ARI.US,D,20141229,000000,7.03547,7.12094,6.99568,7.05113,604964.36930119,0
+ARI.US,D,20141230,000000,7.05113,7.07695,7.01264,7.06464,364501.89964869,0
+ARI.US,D,20141231,000000,7.10285,7.13128,6.93306,6.95011,541491.23070276,0
+ARI.US,D,20150102,000000,7.00416,7.03119,6.94433,7.02625,434481.91215818,0
+ARI.US,D,20150105,000000,6.99568,7.06464,6.98721,7.01264,912077.22914362,0
+ARI.US,D,20150106,000000,7.05113,7.06819,6.9544,6.97583,531588.20640771,0
+ARI.US,D,20150107,000000,7.00072,7.07247,6.98366,7.06464,1160149.6509361,0
+ARI.US,D,20150108,000000,7.08962,7.08962,6.98721,7.00416,1037470.8271602,0
+ARI.US,D,20150109,000000,7.00072,7.01264,6.9544,6.9694,860334.49054447,0
+ARI.US,D,20150112,000000,6.96577,7.00416,6.90267,6.9544,958050.26770652,0
+ARI.US,D,20150113,000000,6.98721,7.01758,6.94433,6.98002,651696.04240485,0
+ARI.US,D,20150114,000000,6.93306,7.01264,6.91544,6.98366,547903.67768371,0
+ARI.US,D,20150115,000000,6.99568,7.02047,6.94033,6.99149,585775.31485669,0
+ARI.US,D,20150116,000000,6.98366,7.10285,6.93306,7.10285,667194.93534208,0
+ARI.US,D,20150120,000000,7.12383,7.12764,7.01758,7.04694,706408.93716921,0
+ARI.US,D,20150121,000000,7.03119,7.06819,7.00985,7.04694,381460.11786939,0
+ARI.US,D,20150122,000000,7.06036,7.11106,7.01264,7.09484,513514.03355846,0
+ARI.US,D,20150123,000000,7.09484,7.13575,7.08077,7.13575,544431.34193566,0
+ARI.US,D,20150126,000000,7.12383,7.19987,7.09708,7.19987,535213.98591719,0
+ARI.US,D,20150127,000000,7.1625,7.19689,7.12094,7.14917,469961.75811286,0
+ARI.US,D,20150128,000000,7.18189,7.19157,7.07695,7.08599,478250.94032971,0
+ARI.US,D,20150129,000000,7.08599,7.11106,7.00416,7.07695,784637.35663027,0
+ARI.US,D,20150130,000000,7.06819,7.08599,6.99149,7.02047,620703.62169688,0
+ARI.US,D,20150202,000000,7.03547,7.07247,6.96577,7.07247,502681.76242848,0
+ARI.US,D,20150203,000000,7.08599,7.12764,7.03836,7.11423,793571.43185841,0
+ARI.US,D,20150204,000000,7.10668,7.12383,7.04694,7.09484,434693.29971762,0
+ARI.US,D,20150205,000000,7.09484,7.18189,7.07695,7.18189,541104.93871596,0
+ARI.US,D,20150206,000000,7.1707,7.17881,7.06819,7.08599,635718.57661731,0
+ARI.US,D,20150209,000000,7.07247,7.10668,7.05542,7.08077,519564.86831843,0
+ARI.US,D,20150210,000000,7.12094,7.12094,7.03836,7.08599,387781.35702013,0
+ARI.US,D,20150211,000000,7.08077,7.12094,7.05113,7.06819,380303.38797557,0
+ARI.US,D,20150212,000000,7.08599,7.13128,7.05542,7.12383,567861.02396865,0
+ARI.US,D,20150213,000000,7.13128,7.13128,7.07695,7.09484,420473.46247004,0
+ARI.US,D,20150217,000000,7.09484,7.14097,7.08962,7.12764,640256.43442896,0
+ARI.US,D,20150218,000000,7.11423,7.12764,7.03836,7.11423,932320.00228546,0
+ARI.US,D,20150219,000000,7.11106,7.12764,7.05113,7.07695,324167.65105982,0
+ARI.US,D,20150220,000000,7.05113,7.11106,7.05113,7.10668,474023.18914079,0
+ARI.US,D,20150223,000000,7.10668,7.10668,7.03119,7.08599,432590.15445614,0
+ARI.US,D,20150224,000000,7.05542,7.07695,7.03119,7.06036,491868.80589785,0
+ARI.US,D,20150225,000000,7.05113,7.12383,7.05113,7.06464,417860.62639263,0
+ARI.US,D,20150226,000000,7.10668,7.33994,7.10668,7.25933,2486746.0807866,0
+ARI.US,D,20150227,000000,7.27209,7.3323,7.25933,7.25933,1103876.5657585,0
+ARI.US,D,20150302,000000,7.2899,7.40928,7.2899,7.3993,1553982.9157496,0
+ARI.US,D,20150303,000000,7.37386,7.41552,7.31887,7.3993,884697.71154556,0
+ARI.US,D,20150304,000000,7.40462,7.44246,7.34898,7.44246,891521.13027914,0
+ARI.US,D,20150305,000000,7.12383,7.17881,7.09708,7.12764,20346098.737081,0
+ARI.US,D,20150306,000000,7.12383,7.14545,7.00985,7.06819,3892845.6936545,0
+ARI.US,D,20150309,000000,7.09708,7.15216,7.08077,7.11423,3002974.8885856,0
+ARI.US,D,20150310,000000,7.12094,7.13575,7.08599,7.11423,2066956.1405265,0
+ARI.US,D,20150311,000000,7.11106,7.14545,7.08599,7.12383,2297904.0239374,0
+ARI.US,D,20150312,000000,7.11423,7.1707,7.11423,7.15216,1561282.7612669,0
+ARI.US,D,20150313,000000,7.1625,7.17881,7.10285,7.11423,2253168.1927655,0
+ARI.US,D,20150316,000000,7.14545,7.17881,7.13128,7.14097,1319039.0563419,0
+ARI.US,D,20150317,000000,7.15216,7.19987,7.14545,7.19157,1561282.7612669,0
+ARI.US,D,20150318,000000,7.19157,7.26836,7.17442,7.24656,2570043.5095411,0
+ARI.US,D,20150319,000000,7.24656,7.3062,7.2214,7.28085,1668395.091008,0
+ARI.US,D,20150320,000000,7.3062,7.51421,7.27703,7.50657,3762662.0750015,0
+ARI.US,D,20150323,000000,7.50657,7.5104,7.3529,7.44246,2831116.8027562,0
+ARI.US,D,20150324,000000,7.43323,7.49715,7.37926,7.45475,2146761.9189337,0
+ARI.US,D,20150325,000000,7.48486,7.53192,7.43798,7.44646,2365465.4193961,0
+ARI.US,D,20150326,000000,7.46408,7.48877,7.39157,7.45019,3045207.3330763,0
+ARI.US,D,20150327,000000,7.45475,7.4679,7.40238,7.43798,1648252.1099627,0
+ARI.US,D,20150330,000000,7.44646,7.50201,7.43798,7.45019,1683692.2536854,0
+ARI.US,D,20150331,000000,7.45019,7.52036,7.41478,7.48486,4467288.7038649,0
+ARI.US,D,20150401,000000,7.48486,7.57283,7.45475,7.51104,1843888.6136465,0
+ARI.US,D,20150402,000000,7.52893,7.55979,7.49809,7.52893,1030731.1050237,0
+ARI.US,D,20150406,000000,7.54198,7.58914,7.52036,7.5636,898989.44202403,0
+ARI.US,D,20150407,000000,7.5459,7.55587,7.45019,7.50201,1004378.4802906,0
+ARI.US,D,20150408,000000,7.52353,7.56826,7.48486,7.53742,1028666.5889609,0
+ARI.US,D,20150409,000000,7.5157,7.5459,7.44646,7.47256,805768.60134177,0
+ARI.US,D,20150410,000000,7.47256,7.55121,7.47256,7.50201,879942.02797468,0
+ARI.US,D,20150413,000000,7.52893,7.53415,7.48178,7.5157,812238.99212073,0
+ARI.US,D,20150414,000000,7.5157,7.55121,7.5157,7.52893,687613.68594458,0
+ARI.US,D,20150415,000000,7.52893,7.54198,7.47712,7.47712,1181511.5978065,0
+ARI.US,D,20150416,000000,7.49809,7.52893,7.4417,7.45019,1784791.3048319,0
+ARI.US,D,20150417,000000,7.43798,7.45475,7.42941,7.45019,1563200.271768,0
+ARI.US,D,20150420,000000,7.4679,7.49809,7.43798,7.44646,1149668.2616943,0
+ARI.US,D,20150421,000000,7.4679,7.48178,7.43239,7.45019,737978.64979079,0
+ARI.US,D,20150422,000000,7.46016,7.48178,7.40238,7.42941,1469751.9480269,0
+ARI.US,D,20150423,000000,7.4417,7.52893,7.4417,7.49809,1038767.0513826,0
+ARI.US,D,20150424,000000,7.50797,7.5636,7.49809,7.52893,792920.10064733,0
+ARI.US,D,20150427,000000,7.5636,7.61141,7.47712,7.50797,832208.14177193,0
+ARI.US,D,20150428,000000,7.48178,7.55587,7.45475,7.52353,1042670.7465159,0
+ARI.US,D,20150429,000000,7.50201,7.52893,7.4417,7.45019,834730.84305242,0
+ARI.US,D,20150430,000000,7.45475,7.4679,7.38551,7.44646,1474606.350661,0
+ARI.US,D,20150501,000000,7.45475,7.5157,7.43239,7.47712,1086965.5610028,0
+ARI.US,D,20150504,000000,7.4679,7.52353,7.43798,7.48486,1112894.3375837,0
+ARI.US,D,20150505,000000,7.4679,7.52353,7.43239,7.48178,1210443.7945848,0
+ARI.US,D,20150506,000000,7.49418,7.49809,7.38551,7.40769,922282.84882832,0
+ARI.US,D,20150507,000000,7.38551,7.42009,7.32429,7.40238,1127352.3882232,0
+ARI.US,D,20150508,000000,7.45019,7.49026,7.40769,7.43239,657545.14690505,0
+ARI.US,D,20150511,000000,7.43798,7.48178,7.4117,7.42465,830140.40660923,0
+ARI.US,D,20150512,000000,7.4117,7.4417,7.35075,7.43798,685484.78788397,0
+ARI.US,D,20150513,000000,7.46408,7.47712,7.40769,7.42941,594662.17661979,0
+ARI.US,D,20150514,000000,7.46016,7.53742,7.45475,7.53415,947883.27722048,0
+ARI.US,D,20150515,000000,7.5459,7.59986,7.50201,7.58588,848036.45593124,0
+ARI.US,D,20150518,000000,7.58588,7.58588,7.51104,7.57675,769341.26698612,0
+ARI.US,D,20150519,000000,7.58588,7.58588,7.52893,7.55979,722625.68938191,0
+ARI.US,D,20150520,000000,7.55121,7.55979,7.50201,7.54198,704368.02783892,0
+ARI.US,D,20150521,000000,7.53415,7.5636,7.48486,7.51104,657777.99513043,0
+ARI.US,D,20150522,000000,7.49026,7.53742,7.46408,7.49418,722502.29055279,0
+ARI.US,D,20150526,000000,7.49418,7.49418,7.4117,7.45475,775135.64678818,0
+ARI.US,D,20150527,000000,7.4679,7.5636,7.45019,7.55587,722038.74016862,0
+ARI.US,D,20150528,000000,7.54198,7.5636,7.52036,7.55979,721433.5493893,0
+ARI.US,D,20150529,000000,7.54198,7.57675,7.47256,7.48178,826236.71147591,0
+ARI.US,D,20150601,000000,7.49809,7.57283,7.48178,7.56826,647122.77449441,0
+ARI.US,D,20150602,000000,7.55979,7.59446,7.52893,7.57675,1661537.3352089,0
+ARI.US,D,20150603,000000,7.55587,7.56826,7.48486,7.50201,787220.14777537,0
+ARI.US,D,20150604,000000,7.50201,7.50797,7.45019,7.48178,663742.98722666,0
+ARI.US,D,20150605,000000,7.43239,7.45019,7.40769,7.42941,931813.53056942,0
+ARI.US,D,20150608,000000,7.42941,7.43798,7.40238,7.4117,620599.53746711,0
+ARI.US,D,20150609,000000,7.40238,7.4117,7.35457,7.38551,716593.09618799,0
+ARI.US,D,20150610,000000,7.38551,7.4417,7.37069,7.40238,864093.32618274,0
+ARI.US,D,20150611,000000,7.42941,7.46408,7.39315,7.45019,1127330.9275572,0
+ARI.US,D,20150612,000000,7.44646,7.44646,7.3899,7.4417,541875.37662297,0
+ARI.US,D,20150615,000000,7.4417,7.4679,7.3899,7.42009,791122.76987539,0
+ARI.US,D,20150616,000000,7.4417,7.49809,7.4117,7.47712,995160.05123886,0
+ARI.US,D,20150617,000000,7.49026,7.53742,7.46016,7.52353,842996.41853674,0
+ARI.US,D,20150618,000000,7.5459,7.58914,7.52353,7.55979,1297197.463588,0
+ARI.US,D,20150619,000000,7.57675,7.65168,7.53742,7.65168,2543669.4241421,0
+ARI.US,D,20150622,000000,7.67739,7.67739,7.60769,7.6158,1260014.7137915,0
+ARI.US,D,20150623,000000,7.61141,7.6158,7.57675,7.60293,830740.23222207,0
+ARI.US,D,20150624,000000,7.60293,7.60293,7.55587,7.56826,873060.66544308,0
+ARI.US,D,20150625,000000,7.57973,7.63732,7.54198,7.56826,1852608.0822152,0
+ARI.US,D,20150626,000000,7.60293,7.63574,7.45168,7.51104,1844832.8829476,0
+ARI.US,D,20150629,000000,7.48719,7.54506,7.34898,7.36762,991650.15932541,0
+ARI.US,D,20150630,000000,7.38067,7.43863,7.33994,7.34441,1248129.7969975,0
+ARI.US,D,20150701,000000,7.38067,7.46874,7.33146,7.46184,934155.96225608,0
+ARI.US,D,20150702,000000,7.48719,7.54506,7.39763,7.40853,712699.05835433,0
+ARI.US,D,20150706,000000,7.42084,7.55894,7.38551,7.55047,1100140.2638194,0
+ARI.US,D,20150707,000000,7.57283,7.59594,7.49343,7.52353,1191415.6951348,0
+ARI.US,D,20150708,000000,7.48719,7.55513,7.48719,7.49968,801059.05820264,0
+ARI.US,D,20150709,000000,7.53668,7.5898,7.42549,7.46184,932372.58091699,0
+ARI.US,D,20150710,000000,7.48346,7.58588,7.46557,7.55513,933932.77133037,0
+ARI.US,D,20150713,000000,7.57758,7.60293,7.51962,7.55513,1324064.0712703,0
+ARI.US,D,20150714,000000,7.58588,7.64375,7.57758,7.61299,1008825.1302721,0
+ARI.US,D,20150715,000000,7.6213,7.63005,7.57758,7.60834,617709.85879915,0
+ARI.US,D,20150716,000000,7.60834,7.65661,7.5636,7.5898,874653.04685535,0
+ARI.US,D,20150717,000000,7.5898,7.61299,7.55047,7.59594,618076.83618661,0
+ARI.US,D,20150720,000000,7.59594,7.59594,7.52353,7.54124,633063.89224132,0
+ARI.US,D,20150721,000000,7.54124,7.57283,7.46184,7.47404,776453.3316765,0
+ARI.US,D,20150722,000000,7.48719,7.5281,7.46874,7.48719,506672.37325884,0
+ARI.US,D,20150723,000000,7.48719,7.49343,7.35373,7.37069,1286261.1082282,0
+ARI.US,D,20150724,000000,7.37535,7.42941,7.27787,7.29129,1022520.2542376,0
+ARI.US,D,20150727,000000,7.28617,7.35373,7.24656,7.33146,536872.89539386,0
+ARI.US,D,20150728,000000,7.35373,7.39763,7.31375,7.33994,757661.29955177,0
+ARI.US,D,20150729,000000,7.34441,7.45643,7.30034,7.43863,973310.94725188,0
+ARI.US,D,20150730,000000,7.45168,7.51962,7.42941,7.50582,776006.94982509,0
+ARI.US,D,20150731,000000,7.52353,7.58588,7.50582,7.54506,848479.61868276,0
+ARI.US,D,20150803,000000,7.54124,7.57758,7.51496,7.55513,738981.93592318,0
+ARI.US,D,20150804,000000,7.55513,7.57758,7.49968,7.5636,837298.61173137,0
+ARI.US,D,20150805,000000,7.5636,7.5636,7.4788,7.54124,621430.06523873,0
+ARI.US,D,20150806,000000,7.54124,7.59594,7.48346,7.54124,1117143.5494386,0
+ARI.US,D,20150807,000000,7.52353,7.56826,7.4788,7.53668,873313.90130109,0
+ARI.US,D,20150810,000000,7.55047,7.57758,7.5281,7.56826,731936.39929719,0
+ARI.US,D,20150811,000000,7.5898,7.66211,7.5636,7.6526,661263.20727804,0
+ARI.US,D,20150812,000000,7.63891,7.65661,7.55047,7.59594,641118.08016619,0
+ARI.US,D,20150813,000000,7.58588,7.63574,7.54506,7.59594,735070.72955679,0
+ARI.US,D,20150814,000000,7.58588,7.67665,7.55894,7.66211,877337.77616364,0
+ARI.US,D,20150817,000000,7.64375,7.70544,7.62698,7.70544,677131.22366933,0
+ARI.US,D,20150818,000000,7.68793,7.68793,7.60293,7.64935,1122737.2720142,0
+ARI.US,D,20150819,000000,7.64375,7.68149,7.5898,7.63891,720977.51023821,0
+ARI.US,D,20150820,000000,7.61738,7.66621,7.5898,7.5898,763030.75816835,0
+ARI.US,D,20150821,000000,7.51962,7.5898,7.42941,7.46184,1081132.552002,0
+ARI.US,D,20150824,000000,7.30853,7.36306,5.77587,7.2734,2837163.3453831,0
+ARI.US,D,20150825,000000,7.37069,7.39315,7.29129,7.31375,962573.10305202,0
+ARI.US,D,20150826,000000,7.41552,7.41552,7.29129,7.35373,1222948.9246243,0
+ARI.US,D,20150827,000000,7.38551,7.51104,7.33453,7.40853,887630.31154538,0
+ARI.US,D,20150828,000000,7.38551,7.40853,7.32708,7.37069,699279.70394607,0
+ARI.US,D,20150831,000000,7.36762,7.39315,7.30397,7.31887,1186488.3262364,0
+ARI.US,D,20150901,000000,7.26836,7.28617,7.1707,7.22065,1559394.2226647,0
+ARI.US,D,20150902,000000,7.25485,7.27787,7.19233,7.26836,1763633.2342879,0
+ARI.US,D,20150903,000000,7.28169,7.31375,7.26836,7.28169,675118.21320475,0
+ARI.US,D,20150904,000000,7.25029,7.26836,7.18337,7.22065,668629.58085974,0
+ARI.US,D,20150908,000000,7.2734,7.28169,7.22065,7.23855,1068599.5230968,0
+ARI.US,D,20150909,000000,7.26007,7.28617,7.17442,7.18944,851615.02197566,0
+ARI.US,D,20150910,000000,7.18337,7.22354,7.17442,7.21096,471202.18460382,0
+ARI.US,D,20150911,000000,7.20127,7.34441,7.20127,7.29129,706885.36395293,0
+ARI.US,D,20150914,000000,7.29568,7.34441,7.28169,7.33994,405789.00180499,0
+ARI.US,D,20150915,000000,7.34441,7.36762,7.2734,7.34441,486091.59462853,0
+ARI.US,D,20150916,000000,7.34441,7.42084,7.29568,7.37069,424131.43297842,0
+ARI.US,D,20150917,000000,7.37069,7.53668,7.35756,7.48346,751186.6166396,0
+ARI.US,D,20150918,000000,7.42549,7.51962,7.42549,7.46874,1177097.138824,0
+ARI.US,D,20150921,000000,7.48346,7.55513,7.48346,7.52353,1048917.9463691,0
+ARI.US,D,20150922,000000,7.51104,7.67665,7.49641,7.52353,1932517.9448522,0
+ARI.US,D,20150923,000000,7.5281,7.58066,7.51496,7.55047,957966.57110937,0
+ARI.US,D,20150924,000000,7.54124,7.55894,7.47404,7.52353,837933.84744301,0
+ARI.US,D,20150925,000000,7.53668,7.55894,7.45168,7.45168,1393858.4490194,0
+ARI.US,D,20150928,000000,7.48486,7.48486,7.12158,7.17601,1422966.6232584,0
+ARI.US,D,20150929,000000,7.19157,7.25029,7.17601,7.2228,1085042.6853352,0
+ARI.US,D,20150930,000000,7.25029,7.27787,7.12969,7.21469,1474240.4463069,0
+ARI.US,D,20151001,000000,7.21469,7.25485,7.14023,7.17303,883371.44239087,0
+ARI.US,D,20151002,000000,7.15216,7.18561,7.07546,7.18058,1103341.1221435,0
+ARI.US,D,20151005,000000,7.20276,7.42465,7.18561,7.42465,918343.74359622,0
+ARI.US,D,20151006,000000,7.42465,7.49715,7.40704,7.45643,1003153.0762658,0
+ARI.US,D,20151007,000000,7.46948,7.57199,7.46184,7.5528,841335.36299348,0
+ARI.US,D,20151008,000000,7.5528,7.59986,7.51664,7.59446,632252.67906904,0
+ARI.US,D,20151009,000000,7.60293,7.60769,7.46948,7.53891,675374.66816266,0
+ARI.US,D,20151012,000000,7.53668,7.68298,7.53668,7.63983,935121.69222309,0
+ARI.US,D,20151013,000000,7.63089,7.66304,7.53043,7.56668,628335.03450286,0
+ARI.US,D,20151014,000000,7.57516,7.59986,7.49418,7.51664,525317.39982193,0
+ARI.US,D,20151015,000000,7.53043,7.56668,7.44329,7.5528,602415.91522159,0
+ARI.US,D,20151016,000000,7.57199,7.61299,7.53043,7.58914,556243.2924655,0
+ARI.US,D,20151019,000000,7.57516,7.66696,7.57199,7.66304,553744.19791753,0
+ARI.US,D,20151020,000000,7.67739,7.74636,7.63089,7.73192,661378.02184079,0
+ARI.US,D,20151021,000000,7.73592,7.80162,7.7048,7.70861,729172.26552494,0
+ARI.US,D,20151022,000000,7.74067,7.79677,7.70861,7.76872,533587.26743943,0
+ARI.US,D,20151023,000000,7.79203,7.80162,7.7143,7.75922,524879.60223688,0
+ARI.US,D,20151026,000000,7.78633,7.78633,7.71831,7.75353,587604.83662753,0
+ARI.US,D,20151027,000000,7.71831,7.72865,7.63983,7.67739,815416.24371221,0
+ARI.US,D,20151028,000000,7.67255,7.7512,7.56212,7.74636,1119020.2846744,0
+ARI.US,D,20151029,000000,7.71831,7.72865,7.61738,7.66696,754651.44115458,0
+ARI.US,D,20151030,000000,7.6951,7.73592,7.60769,7.62698,707391.83566896,0
+ARI.US,D,20151102,000000,7.6581,7.88858,7.64459,7.83284,1269278.2102417,0
+ARI.US,D,20151103,000000,7.80404,7.87459,7.77357,7.85642,603502.89795112,0
+ARI.US,D,20151104,000000,7.85642,7.90265,7.83769,7.8663,812227.18875447,0
+ARI.US,D,20151105,000000,7.8663,7.88531,7.74636,7.82725,631815.95451728,0
+ARI.US,D,20151106,000000,7.80404,7.86127,7.73592,7.78084,967001.51146741,0
+ARI.US,D,20151109,000000,7.82725,7.82725,7.72231,7.76397,1152910.9683168,0
+ARI.US,D,20151110,000000,7.75353,7.85045,7.75353,7.82725,1055859.3987653,0
+ARI.US,D,20151111,000000,7.85045,7.87459,7.82725,7.83284,935419.99547957,0
+ARI.US,D,20151112,000000,7.82325,7.86127,7.75353,7.76397,666231.35144166,0
+ARI.US,D,20151113,000000,7.75922,7.82325,7.75353,7.80162,559292.85309467,0
+ARI.US,D,20151116,000000,7.80162,7.82325,7.7143,7.82082,840675.44751602,0
+ARI.US,D,20151117,000000,7.82325,7.90265,7.82082,7.83769,562338.12159064,0
+ARI.US,D,20151118,000000,7.85045,7.88858,7.81532,7.88531,970267.82482251,0
+ARI.US,D,20151119,000000,7.89603,7.96043,7.89603,7.96043,590438.71756406,0
+ARI.US,D,20151120,000000,7.96629,8.01084,7.92902,7.98027,922572.56781843,0
+ARI.US,D,20151123,000000,7.98027,8.00031,7.92902,7.94728,773380.16431482,0
+ARI.US,D,20151124,000000,7.94318,7.98773,7.89603,7.98773,635952.49787598,0
+ARI.US,D,20151125,000000,7.98773,8.01084,7.92417,7.98773,765104.93153083,0
+ARI.US,D,20151127,000000,8.02082,8.0937,8.0059,8.0675,569744.19740432,0
+ARI.US,D,20151130,000000,8.09033,8.0937,8.01829,8.05726,874221.68747009,0
+ARI.US,D,20151201,000000,8.07086,8.1319,8.01084,8.03824,945045.10415078,0
+ARI.US,D,20151202,000000,8.04486,8.04971,7.93489,7.93899,917428.44619415,0
+ARI.US,D,20151203,000000,7.93899,7.97627,7.86127,7.89603,810069.31879485,0
+ARI.US,D,20151204,000000,7.90265,8.02994,7.90265,8.0059,817812.32706369,0
+ARI.US,D,20151207,000000,8.00264,8.02994,7.97627,7.98773,919084.13657093,0
+ARI.US,D,20151208,000000,7.95632,8.00031,7.92091,7.97114,747642.38766067,0
+ARI.US,D,20151209,000000,7.94318,8.03563,7.90665,7.93489,650548.9698107,0
+ARI.US,D,20151210,000000,7.93489,8.00264,7.92902,7.98773,620927.88565589,0
+ARI.US,D,20151211,000000,7.91588,7.96629,7.87878,7.88858,1115531.853427,0
+ARI.US,D,20151214,000000,7.88858,7.96043,7.75353,7.83769,1660144.5379897,0
+ARI.US,D,20151215,000000,7.8663,8.01084,7.82082,8.01084,848086.88849618,0
+ARI.US,D,20151216,000000,8.04971,8.10814,7.97114,8.04971,1972983.1035033,0
+ARI.US,D,20151217,000000,8.05389,8.10562,8.04486,8.07086,1164969.7165048,0
+ARI.US,D,20151218,000000,8.07421,8.10814,8.00264,8.07086,2080575.079128,0
+ARI.US,D,20151221,000000,8.11745,8.1319,8.00031,8.1319,1048672.2217442,0
+ARI.US,D,20151222,000000,8.1319,8.21317,8.12761,8.15389,2658435.7003883,0
+ARI.US,D,20151223,000000,8.19546,8.37979,8.18185,8.23954,2247622.7566883,0
+ARI.US,D,20151224,000000,8.23954,8.29667,8.21578,8.23693,1045119.4084989,0
+ARI.US,D,20151228,000000,8.23693,8.23954,8.1319,8.20637,977856.31629661,0
+ARI.US,D,20151229,000000,8.214,8.31922,8.19117,8.23693,1035520.0526268,0
+ARI.US,D,20151230,000000,8.20897,8.24038,8.06499,8.06909,981942.42709037,0
+ARI.US,D,20151231,000000,8.0963,8.18689,8.05473,8.12081,1121203.9074332,0
+ARI.US,D,20160104,000000,8.10646,8.10646,7.9935,7.9935,1466721.701997,0
+ARI.US,D,20160105,000000,8.03889,8.19117,8.00264,8.17673,1122742.6371807,0
+ARI.US,D,20160106,000000,8.18185,8.214,8.14457,8.1717,1578196.9851224,0
+ARI.US,D,20160107,000000,8.15818,8.16238,8.00506,8.01829,1071340.0501366,0
+ARI.US,D,20160108,000000,8.03889,8.06909,7.86127,7.88625,1442055.8856063,0
+ARI.US,D,20160111,000000,7.89854,8.04971,7.89854,7.93731,1837272.2903391,0
+ARI.US,D,20160112,000000,8.0101,8.02082,7.8663,7.91345,1392172.7137103,0
+ARI.US,D,20160113,000000,7.8936,7.92576,7.64133,7.7375,2061872.1087668,0
+ARI.US,D,20160114,000000,7.7375,7.83284,7.59221,7.76164,1695898.0074351,0
+ARI.US,D,20160115,000000,7.65344,7.67739,7.3899,7.50201,2709350.0572825,0
+ARI.US,D,20160119,000000,7.54049,7.56444,7.26222,7.30034,2370971.1532414,0
+ARI.US,D,20160120,000000,7.21096,7.22354,6.50325,7.14545,4202075.6481912,0
+ARI.US,D,20160121,000000,6.9694,7.23537,6.9694,7.12969,1496584.2186437,0
+ARI.US,D,20160122,000000,7.18189,7.41701,7.1529,7.38067,1679564.2945931,0
+ARI.US,D,20160125,000000,7.3515,7.36156,7.21096,7.21096,1038550.2986567,0
+ARI.US,D,20160126,000000,7.22885,7.38067,7.11199,7.33668,1588315.6891101,0
+ARI.US,D,20160127,000000,7.32913,7.36687,7.19456,7.23911,1120800.4469137,0
+ARI.US,D,20160128,000000,7.30034,7.38551,7.23537,7.31887,1051536.1476131,0
+ARI.US,D,20160129,000000,7.3515,7.49418,7.32335,7.49418,1371132.6768291,0
+ARI.US,D,20160201,000000,7.46184,7.5211,7.36986,7.46184,1096619.641573,0
+ARI.US,D,20160202,000000,7.43704,7.47404,7.30397,7.47404,1188568.9377987,0
+ARI.US,D,20160203,000000,7.47954,7.54049,7.38067,7.49418,1349410.190771,0
+ARI.US,D,20160204,000000,7.48486,7.49418,7.3899,7.42325,828690.73862541,0
+ARI.US,D,20160205,000000,7.40928,7.49715,7.39456,7.39856,1193181.9079411,0
+ARI.US,D,20160208,000000,7.39856,7.39856,7.22885,7.35597,2002700.7606548,0
+ARI.US,D,20160209,000000,7.28085,7.32335,7.16781,7.29568,1527982.2459378,0
+ARI.US,D,20160210,000000,7.36986,7.51729,7.23911,7.40387,1251902.5820685,0
+ARI.US,D,20160211,000000,7.36156,7.36156,7.08366,7.20127,1959291.1986376,0
+ARI.US,D,20160212,000000,7.23911,7.33453,7.17741,7.29055,1412764.2226735,0
+ARI.US,D,20160216,000000,7.32335,7.49418,7.26753,7.44646,1315978.7653798,0
+ARI.US,D,20160217,000000,7.46557,7.59827,7.46557,7.54049,1520731.7599521,0
+ARI.US,D,20160218,000000,7.54981,7.74794,7.54049,7.7375,1721630.4189228,0
+ARI.US,D,20160219,000000,7.68476,7.7375,7.63574,7.65344,758219.27686604,0
+ARI.US,D,20160222,000000,7.68476,7.8663,7.67739,7.79044,970804.34147085,0
+ARI.US,D,20160223,000000,7.77115,7.86127,7.74319,7.8088,811001.78472967,0
+ARI.US,D,20160224,000000,7.76798,7.86127,7.59827,7.8088,905269.90590948,0
+ARI.US,D,20160225,000000,7.84644,8.00506,7.83284,7.98027,725784.69940733,0
+ARI.US,D,20160226,000000,7.66304,7.67255,7.25271,7.31431,6168930.6585371,0
+ARI.US,D,20160229,000000,7.31887,7.39456,7.21608,7.28085,3979730.2727198,0
+ARI.US,D,20160301,000000,7.33453,7.3899,7.29055,7.3515,2613631.1950855,0
+ARI.US,D,20160302,000000,7.34376,7.39856,7.28533,7.3899,2314020.9840535,0
+ARI.US,D,20160303,000000,7.38067,7.48877,7.36986,7.4555,1584619.089403,0
+ARI.US,D,20160304,000000,7.46557,7.55513,7.4417,7.51729,1303223.6185821,0
+ARI.US,D,20160307,000000,7.50797,7.59221,7.4417,7.51729,1089082.6556972,0
+ARI.US,D,20160308,000000,7.53668,7.53668,7.38551,7.45093,1735402.8012857,0
+ARI.US,D,20160309,000000,7.46557,7.5211,7.37535,7.51188,1728391.6017252,0
+ARI.US,D,20160310,000000,7.53668,7.54431,7.37535,7.4555,1074929.3465139,0
+ARI.US,D,20160311,000000,7.49418,7.60144,7.48877,7.57432,1346655.7142985,0
+ARI.US,D,20160314,000000,7.57432,7.57516,7.47023,7.49715,1871023.4796528,0
+ARI.US,D,20160315,000000,7.46184,7.52512,7.33453,7.47404,1381430.5773773,0
+ARI.US,D,20160316,000000,7.49418,7.66304,7.41393,7.6158,1639755.8323196,0
+ARI.US,D,20160317,000000,7.63574,7.81588,7.58746,7.7375,1607849.1872428,0
+ARI.US,D,20160318,000000,7.78476,7.78476,7.6294,7.67255,3720606.6810048,0
+ARI.US,D,20160321,000000,7.69585,7.91345,7.67255,7.81998,2707176.0918234,0
+ARI.US,D,20160322,000000,7.82325,7.91755,7.7239,7.85045,3285390.8140716,0
+ARI.US,D,20160323,000000,7.84644,7.87039,7.69175,7.69585,1659848.3807999,0
+ARI.US,D,20160324,000000,7.69175,7.80162,7.63574,7.7527,1578188.400856,0
+ARI.US,D,20160328,000000,7.7568,7.79594,7.66696,7.74319,1394797.353154,0
+ARI.US,D,20160329,000000,7.75353,7.81924,7.57432,7.81131,1917850.65272,0
+ARI.US,D,20160330,000000,7.82967,7.99611,7.81532,7.86546,1668784.6020947,0
+ARI.US,D,20160331,000000,7.84905,7.94644,7.82967,7.90432,1231598.6460288,0
+ARI.US,D,20160401,000000,7.87366,7.8936,7.76872,7.81532,1335556.2578776,0
+ARI.US,D,20160404,000000,7.83536,7.85381,7.72865,7.7623,1403339.7712289,0
+ARI.US,D,20160405,000000,7.74319,7.80554,7.68149,7.76872,964301.75969297,0
+ARI.US,D,20160406,000000,7.79203,7.82576,7.7143,7.80554,1068008.2817504,0
+ARI.US,D,20160407,000000,7.78,7.80554,7.65978,7.72865,1713216.7648435,0
+ARI.US,D,20160408,000000,7.75754,7.79677,7.67581,7.68149,798641.51418523,0
+ARI.US,D,20160411,000000,7.63658,7.80162,7.5883,7.6951,2146279.0539502,0
+ARI.US,D,20160412,000000,7.67581,7.82967,7.6678,7.7048,1452056.5559313,0
+ARI.US,D,20160413,000000,7.73275,7.78,7.7048,7.75353,803878.98970631,0
+ARI.US,D,20160414,000000,7.75754,7.78,7.72306,7.74794,954949.20147912,0
+ARI.US,D,20160415,000000,7.74794,7.76872,7.66938,7.73275,1206984.3352363,0
+ARI.US,D,20160418,000000,7.75353,7.77199,7.6951,7.74319,1102475.184273,0
+ARI.US,D,20160419,000000,7.75353,7.81532,7.73275,7.79677,1134772.4134697,0
+ARI.US,D,20160420,000000,7.79677,7.82175,7.69986,7.70861,998914.59474394,0
+ARI.US,D,20160421,000000,7.69986,7.7143,7.53965,7.57908,1550026.6419847,0
+ARI.US,D,20160422,000000,7.61738,7.65577,7.56892,7.61216,1409113.7633983,0
+ARI.US,D,20160425,000000,7.5883,7.71588,7.5636,7.7048,1387250.7099785,0
+ARI.US,D,20160426,000000,7.72306,7.78476,7.65577,7.7375,1263231.6676149,0
+ARI.US,D,20160427,000000,7.67581,7.74794,7.59827,7.73275,1346854.2254584,0
+ARI.US,D,20160428,000000,7.68476,7.75754,7.6526,7.7375,872006.94674574,0
+ARI.US,D,20160429,000000,7.72306,7.73592,7.63173,7.72306,990624.33949379,0
+ARI.US,D,20160502,000000,7.72865,7.79203,7.68149,7.7143,946190.03067833,0
+ARI.US,D,20160503,000000,7.68476,7.69986,7.61216,7.63658,1158609.8481554,0
+ARI.US,D,20160504,000000,7.62698,7.69986,7.59827,7.68476,1544171.0992848,0
+ARI.US,D,20160505,000000,7.70861,7.75353,7.68149,7.68942,935989.7761601,0
+ARI.US,D,20160506,000000,7.66938,7.73275,7.66621,7.72306,915512.00872628,0
+ARI.US,D,20160509,000000,7.73275,7.86546,7.72306,7.82576,1775587.8982462,0
+ARI.US,D,20160510,000000,7.82967,7.85381,7.70861,7.76872,1524285.6462306,0
+ARI.US,D,20160511,000000,7.78,7.80162,7.74067,7.74794,1094066.8953602,0
+ARI.US,D,20160512,000000,7.76872,7.79677,7.68942,7.74319,802648.22051502,0
+ARI.US,D,20160513,000000,7.74319,7.77199,7.66938,7.71915,1499820.4870664,0
+ARI.US,D,20160516,000000,7.70861,7.76872,7.69986,7.76872,1033590.7387594,0
+ARI.US,D,20160517,000000,7.73275,7.77199,7.6213,7.65577,1463058.3663223,0
+ARI.US,D,20160518,000000,7.63173,7.65978,7.5636,7.61216,2172479.3079552,0
+ARI.US,D,20160519,000000,7.57908,7.5829,7.48178,7.54366,2784433.416151,0
+ARI.US,D,20160520,000000,7.57908,7.64049,7.57432,7.64049,1081984.5404396,0
+ARI.US,D,20160523,000000,7.66938,7.6951,7.61216,7.61738,961341.26082743,0
+ARI.US,D,20160524,000000,7.6526,7.72865,7.64049,7.68942,1569826.252375,0
+ARI.US,D,20160525,000000,7.68942,7.73275,7.63173,7.6951,1156399.3995642,0
+ARI.US,D,20160526,000000,7.6951,7.76872,7.66621,7.7375,1688582.0664183,0
+ARI.US,D,20160527,000000,7.75353,7.79203,7.7143,7.77758,725570.09274799,0
+ARI.US,D,20160531,000000,7.79203,7.86872,7.75353,7.85969,1652309.2488575,0
+ARI.US,D,20160601,000000,7.83536,7.92576,7.82325,7.92249,1116483.6339611,0
+ARI.US,D,20160602,000000,7.93825,7.95148,7.88288,7.92249,998936.05540987,0
+ARI.US,D,20160603,000000,7.95959,7.9894,7.92249,7.98027,784683.49706203,0
+ARI.US,D,20160606,000000,8.00171,8.02492,7.94644,7.95632,1403426.6869259,0
+ARI.US,D,20160607,000000,7.96629,7.99611,7.91755,7.94644,769152.4131259,0
+ARI.US,D,20160608,000000,7.97114,8.02994,7.93572,8.00357,1123757.7266794,0
+ARI.US,D,20160609,000000,8.01504,8.04718,7.9854,8.03405,988800.18288944,0
+ARI.US,D,20160610,000000,8.02994,8.04971,7.95959,7.99611,831622.26559195,0
+ARI.US,D,20160613,000000,8.00171,8.02492,7.92576,7.9415,757933.85000913,0
+ARI.US,D,20160614,000000,7.95959,7.95959,7.87459,7.90842,1779039.8463617,0
+ARI.US,D,20160615,000000,7.91755,8.01998,7.91345,7.9894,973555.59884353,0
+ARI.US,D,20160616,000000,7.97701,8.02994,7.92576,8.02994,1108434.8112027,0
+ARI.US,D,20160617,000000,8.05389,8.05389,7.90842,7.95148,5024939.8160157,0
+ARI.US,D,20160620,000000,7.9894,8.04971,7.93405,7.9415,1502778.8398653,0
+ARI.US,D,20160621,000000,7.95959,8.00031,7.91755,7.93825,1343560.0132376,0
+ARI.US,D,20160622,000000,7.93825,7.95632,7.90432,7.91755,947463.72120148,0
+ARI.US,D,20160623,000000,7.95632,7.95959,7.92576,7.9415,1085835.6569414,0
+ARI.US,D,20160624,000000,7.75754,7.92091,7.7143,7.83536,3627147.6269307,0
+ARI.US,D,20160627,000000,7.83536,7.84095,7.67338,7.6951,2463028.8258301,0
+ARI.US,D,20160628,000000,7.8033,7.94477,7.75353,7.89444,2104412.5138136,0
+ARI.US,D,20160629,000000,7.95959,8.02994,7.91755,7.97533,1775260.6230908,0
+ARI.US,D,20160630,000000,7.96369,8.02492,7.89854,8.02492,1162661.6218837,0
+ARI.US,D,20160701,000000,8.05473,8.08437,7.91914,7.96369,1061306.1157794,0
+ARI.US,D,20160705,000000,7.93899,8.0142,7.87944,7.91914,1398266.4698021,0
+ARI.US,D,20160706,000000,7.86546,8.01998,7.83377,8.0142,2011256.0551293,0
+ARI.US,D,20160707,000000,8.0142,8.03824,7.86872,7.9101,1610925.5737044,0
+ARI.US,D,20160708,000000,7.95959,8.02492,7.92324,7.98279,2055139.8978635,0
+ARI.US,D,20160711,000000,7.98027,8.06909,7.94896,8.04971,1822104.9646905,0
+ARI.US,D,20160712,000000,8.06499,8.10133,8.05473,8.07943,1476000.2209135,0
+ARI.US,D,20160713,000000,8.0937,8.09882,8.03405,8.08437,997783.61764924,0
+ARI.US,D,20160714,000000,8.06499,8.07328,8.00926,8.02994,1256810.6363676,0
+ARI.US,D,20160715,000000,8.04971,8.06499,7.98866,8.05893,813716.55897026,0
+ARI.US,D,20160718,000000,8.09882,8.17924,8.07328,8.17001,1466533.9211701,0
+ARI.US,D,20160719,000000,8.13861,8.24905,8.13861,8.24905,1432717.2768254,0
+ARI.US,D,20160720,000000,8.24905,8.29499,8.20813,8.28455,886959.66573496,0
+ARI.US,D,20160721,000000,8.2784,8.29499,8.24905,8.26284,711795.56431853,0
+ARI.US,D,20160722,000000,8.26284,8.34951,8.26284,8.32956,843944.979971,0
+ARI.US,D,20160725,000000,8.33562,8.35985,8.24905,8.24905,1464802.0454293,0
+ARI.US,D,20160726,000000,8.24905,8.30356,8.23777,8.25594,1226302.1536764,0
+ARI.US,D,20160727,000000,8.1894,8.29499,8.0937,8.10468,2231197.836016,0
+ARI.US,D,20160728,000000,8.08437,8.12426,8.06909,8.10468,813573.8455418,0
+ARI.US,D,20160729,000000,8.09882,8.14112,8.06909,8.11326,1575536.93558,0
+ARI.US,D,20160801,000000,8.11326,8.14961,8.08437,8.10898,1799056.2094779,0
+ARI.US,D,20160802,000000,8.09033,8.09033,7.96369,8.02492,1954412.1162377,0
+ARI.US,D,20160803,000000,8.02994,8.09033,7.98279,8.05473,1175161.3867567,0
+ARI.US,D,20160804,000000,8.06499,8.11913,8.03824,8.10898,1332840.4106037,0
+ARI.US,D,20160805,000000,8.11326,8.2291,8.10898,8.17001,2091124.0694676,0
+ARI.US,D,20160808,000000,8.19285,8.2291,8.13357,8.14961,1560823.5030158,0
+ARI.US,D,20160809,000000,8.13357,8.19621,8.13357,8.17924,657142.75941879,0
+ARI.US,D,20160810,000000,8.18437,8.22416,8.11913,8.13357,881842.3699431,0
+ARI.US,D,20160811,000000,8.17001,8.19882,8.12426,8.17421,807294.45468964,0
+ARI.US,D,20160812,000000,8.20562,8.27234,8.17421,8.23516,1770677.6978807,0
+ARI.US,D,20160815,000000,8.22416,8.25939,8.16405,8.16405,1272929.7425503,0
+ARI.US,D,20160816,000000,8.14532,8.14961,8.0963,8.10898,1025808.0282586,0
+ARI.US,D,20160817,000000,8.09882,8.16405,8.04971,8.12929,1121252.1939316,0
+ARI.US,D,20160818,000000,8.13357,8.1894,8.0937,8.12929,856105.66632226,0
+ARI.US,D,20160819,000000,8.13861,8.15296,8.07515,8.11326,1422524.5335401,0
+ARI.US,D,20160822,000000,8.12426,8.14718,8.08437,8.11913,1008320.8046226,0
+ARI.US,D,20160823,000000,8.14961,8.17421,8.12426,8.14532,830017.00778011,0
+ARI.US,D,20160824,000000,8.14961,8.14961,8.09882,8.09882,2025667.9653369,0
+ARI.US,D,20160825,000000,8.07328,8.15985,8.04971,8.14961,1470426.8859705,0
+ARI.US,D,20160826,000000,8.13861,8.18437,8.04971,8.09033,1622118.384022,0
+ARI.US,D,20160829,000000,8.09882,8.15632,8.09033,8.11326,1067121.9562474,0
+ARI.US,D,20160830,000000,8.13861,8.15296,8.07943,8.13861,1010679.3318087,0
+ARI.US,D,20160831,000000,8.0937,8.14961,8.03824,8.13861,2429225.0578848,0
+ARI.US,D,20160901,000000,8.13861,8.24215,8.11326,8.2291,2063387.2317818,0
+ARI.US,D,20160902,000000,8.24905,8.36153,8.24215,8.31922,2423299.7680205,0
+ARI.US,D,20160906,000000,8.33907,8.36852,8.27234,8.36852,2246008.9146101,0
+ARI.US,D,20160907,000000,8.41353,8.50272,8.40831,8.47262,2291833.8745781,0
+ARI.US,D,20160908,000000,8.47262,8.4975,8.45323,8.47262,1208614.272814,0
+ARI.US,D,20160909,000000,8.44783,8.45752,8.2784,8.2784,3043819.9010236,0
+ARI.US,D,20160912,000000,8.24215,8.38231,8.19882,8.3633,2915539.8434391,0
+ARI.US,D,20160913,000000,8.33562,8.38762,8.23777,8.28968,3527987.5469513,0
+ARI.US,D,20160914,000000,8.29751,8.45752,8.29751,8.37449,2733074.823472,0
+ARI.US,D,20160915,000000,8.3633,8.38762,8.25939,8.34951,2131528.0652207,0
+ARI.US,D,20160916,000000,8.2784,8.35985,8.25594,8.28455,6769668.3496827,0
+ARI.US,D,20160919,000000,8.31922,8.48949,8.31577,8.45752,2728071.2692097,0
+ARI.US,D,20160920,000000,8.50272,8.51428,8.44522,8.44783,2119159.21041,0
+ARI.US,D,20160921,000000,8.48949,8.51781,8.40486,8.50272,1967814.3021132,0
+ARI.US,D,20160922,000000,8.53823,8.62415,8.50812,8.60812,2004385.4229305,0
+ARI.US,D,20160923,000000,8.59842,8.62946,8.48949,8.51428,2603457.7663998,0
+ARI.US,D,20160926,000000,8.52667,8.61259,8.51958,8.54969,2851120.2894729,0
+ARI.US,D,20160927,000000,8.57364,8.57364,8.4948,8.50812,1900219.6426222,0
+ARI.US,D,20160928,000000,8.54969,8.56031,8.42127,8.45678,1905900.2808948,0
+ARI.US,D,20160929,000000,8.47262,8.47262,8.37029,8.40225,2461655.3432103,0
+ARI.US,D,20160930,000000,8.43096,8.45678,8.37635,8.40225,2736252.0750634,0
+ARI.US,D,20161003,000000,8.38063,8.38063,8.31484,8.32956,2504036.9393293,0
+ARI.US,D,20161004,000000,8.35463,8.35463,8.13357,8.15389,3078459.561907,0
+ARI.US,D,20161005,000000,8.19117,8.25249,8.12342,8.12845,2076260.412242,0
+ARI.US,D,20161006,000000,8.12845,8.13357,8.04225,8.04225,2342391.9844177,0
+ARI.US,D,20161007,000000,8.0565,8.09285,7.97533,7.99611,2219819.390938,0
+ARI.US,D,20161010,000000,8.00171,8.10814,8.00171,8.1031,1335069.100761,0
+ARI.US,D,20161011,000000,8.11243,8.12594,8.06657,8.09285,1326505.2220201,0
+ARI.US,D,20161012,000000,8.08782,8.26284,8.07179,8.21578,1409387.386889,0
+ARI.US,D,20161013,000000,8.25249,8.35035,8.23693,8.288,1597288.393537,0
+ARI.US,D,20161014,000000,8.29751,8.34345,8.26284,8.28455,1169097.6755972,0
+ARI.US,D,20161017,000000,8.33907,8.33907,8.27766,8.28455,841116.46420095,0
+ARI.US,D,20161018,000000,8.31484,8.37635,8.27766,8.33907,1511854.5554887,0
+ARI.US,D,20161019,000000,8.33907,8.35808,8.29751,8.33562,1164667.1211152,0
+ARI.US,D,20161020,000000,8.33907,8.36507,8.3044,8.34345,1430662.4180622,0
+ARI.US,D,20161021,000000,8.29751,8.38324,8.29751,8.36069,992207.0636064,0
+ARI.US,D,20161024,000000,8.38063,8.46377,8.38063,8.44606,1002085.4081356,0
+ARI.US,D,20161025,000000,8.44251,8.48856,8.43096,8.46824,1621232.058519,0
+ARI.US,D,20161026,000000,8.45136,8.4948,8.42741,8.46824,1806370.0044281,0
+ARI.US,D,20161027,000000,8.50812,8.67728,8.50812,8.63654,3271238.5779217,0
+ARI.US,D,20161028,000000,8.65276,8.73458,8.57989,8.68276,2314967.3994212,0
+ARI.US,D,20161031,000000,8.70271,8.77643,8.63654,8.68276,2454128.0146341,0
+ARI.US,D,20161101,000000,8.68911,8.75006,8.4824,8.53468,3492579.5942274,0
+ARI.US,D,20161102,000000,8.54969,8.61613,8.50812,8.59041,1565105.9789029,0
+ARI.US,D,20161103,000000,8.59041,8.62685,8.56031,8.59581,1154047.310578,0
+ARI.US,D,20161104,000000,8.60645,8.70271,8.57094,8.62145,1368917.9361046,0
+ARI.US,D,20161107,000000,8.68911,8.75546,8.64726,8.66367,1789283.0222118,0
+ARI.US,D,20161108,000000,8.61613,8.65723,8.5878,8.64186,1740260.4230197,0
+ARI.US,D,20161109,000000,8.46824,8.72908,8.42127,8.64726,2485870.4856165,0
+ARI.US,D,20161110,000000,8.67186,8.73915,8.55323,8.64186,2919398.4711739,0
+ARI.US,D,20161111,000000,8.64186,8.75006,8.63123,8.66367,2138762.4557069,0
+ARI.US,D,20161114,000000,8.68276,8.89907,8.66907,8.87857,2456790.2102431,0
+ARI.US,D,20161115,000000,8.8618,8.8618,8.70821,8.76459,2211349.9391274,0
+ARI.US,D,20161116,000000,8.77009,8.83737,8.70271,8.72004,1292950.3977997,0
+ARI.US,D,20161117,000000,8.74456,8.83737,8.72368,8.77009,1495428.5617831,0
+ARI.US,D,20161118,000000,8.79647,8.88416,8.75546,8.87857,1863910.3419292,0
+ARI.US,D,20161121,000000,8.92143,8.92143,8.83188,8.83737,1233500.0610305,0
+ARI.US,D,20161122,000000,8.87857,8.9028,8.83188,8.84195,1405797.0174782,0
+ARI.US,D,20161123,000000,8.8028,8.84735,8.72368,8.78099,1450521.0452838,0
+ARI.US,D,20161125,000000,8.78099,8.88788,8.76459,8.85899,476218.6152658,0
+ARI.US,D,20161128,000000,8.87857,8.92982,8.86738,8.88416,796882.81261197,0
+ARI.US,D,20161129,000000,8.91212,8.99133,8.87857,8.95499,1247507.4376853,0
+ARI.US,D,20161130,000000,8.92982,8.96337,8.76003,8.80737,1509540.0226677,0
+ARI.US,D,20161201,000000,8.82191,8.82191,8.70821,8.76459,1219799.5718986,0
+ARI.US,D,20161202,000000,8.77643,8.84735,8.75006,8.77009,856484.44707599,0
+ARI.US,D,20161205,000000,8.82191,8.98015,8.81184,8.98015,996741.70231816,0
+ARI.US,D,20161206,000000,8.93448,9.01557,8.91212,8.98574,1464187.1973503,0
+ARI.US,D,20161207,000000,9.00718,9.11994,8.99692,9.04538,1742360.3491813,0
+ARI.US,D,20161208,000000,9.06309,9.20754,9.03793,9.16467,1296780.0536355,0
+ARI.US,D,20161209,000000,9.14976,9.28955,9.13486,9.26253,1627756.1009628,0
+ARI.US,D,20161212,000000,9.26253,9.28303,9.14976,9.16467,1361823.0399471,0
+ARI.US,D,20161213,000000,8.73915,8.79003,8.65276,8.69824,18817554.221695,0
+ARI.US,D,20161214,000000,8.73458,8.76459,8.59041,8.62685,4457445.7694345,0
+ARI.US,D,20161215,000000,8.54969,8.64186,8.50272,8.53468,4126315.2053125,0
+ARI.US,D,20161216,000000,8.57989,8.70821,8.57094,8.61613,3525479.8681369,0
+ARI.US,D,20161219,000000,8.65723,8.76003,8.63654,8.75006,2685168.1789085,0
+ARI.US,D,20161220,000000,8.72368,8.78463,8.68547,8.72004,2065008.585093,0
+ARI.US,D,20161221,000000,8.72004,8.76646,8.70821,8.70821,2064345.4505157,0
+ARI.US,D,20161222,000000,8.73915,8.79003,8.68911,8.72004,1721143.261806,0
+ARI.US,D,20161223,000000,8.75006,8.75825,8.66003,8.71454,1934392.5340215,0
+ARI.US,D,20161227,000000,8.72908,8.76366,8.72004,8.72908,2348932.1223609,0
+ARI.US,D,20161228,000000,8.72368,8.77736,8.68091,8.69367,2959285.264878,0
+ARI.US,D,20161229,000000,8.68091,8.81464,8.68091,8.79824,2620630.5912798,0
+ARI.US,D,20161230,000000,8.83095,8.83095,8.73458,8.76552,1391965.6182841,0
+ARI.US,D,20170103,000000,8.77736,8.92424,8.76552,8.92143,2026920.1951942,0
+ARI.US,D,20170104,000000,8.93542,9.05004,8.93169,9.04538,3379768.3846477,0
+ARI.US,D,20170105,000000,9.03141,9.04538,8.9671,9.00904,1434205.5740078,0
+ARI.US,D,20170106,000000,9.01463,9.01743,8.97176,8.99879,1312432.3903342,0
+ARI.US,D,20170109,000000,8.9932,8.99879,8.88323,8.88323,2006890.9556783,0
+ARI.US,D,20170110,000000,8.91212,8.97176,8.89814,8.96151,2358115.1413139,0
+ARI.US,D,20170111,000000,8.9671,9.03699,8.94847,8.98202,1164236.8347633,0
+ARI.US,D,20170112,000000,8.98668,8.98947,8.89814,8.93914,1480108.8654064,0
+ARI.US,D,20170113,000000,8.97455,9.02396,8.91212,9.01463,1487786.4186441,0
+ARI.US,D,20170117,000000,9.04538,9.05564,8.9932,9.01463,1503247.755416,0
+ARI.US,D,20170118,000000,9.03699,9.07427,8.98202,9.06682,1627700.3032314,0
+ARI.US,D,20170119,000000,9.04538,9.0603,8.95592,8.9671,1556734.1731222,0
+ARI.US,D,20170120,000000,8.98202,9.01743,8.96151,8.97176,1366211.7461305,0
+ARI.US,D,20170123,000000,9.01743,9.11621,8.99507,9.05004,1944647.5132379,0
+ARI.US,D,20170124,000000,9.07241,9.19915,9.07241,9.15722,1989459.5297737,0
+ARI.US,D,20170125,000000,9.16654,9.20941,9.14976,9.14976,1457167.4135234,0
+ARI.US,D,20170126,000000,9.14976,9.18704,9.14604,9.16654,1570886.4092721,0
+ARI.US,D,20170127,000000,9.16188,9.18611,9.12553,9.16188,1472594.4132298,0
+ARI.US,D,20170130,000000,9.15722,9.19915,9.10876,9.17213,2826584.3101111,0
+ARI.US,D,20170131,000000,9.14604,9.19915,9.00344,9.18331,3608897.4766208,0
+ARI.US,D,20170201,000000,9.18704,9.24389,9.12926,9.14137,1315494.8273629,0
+ARI.US,D,20170202,000000,9.14137,9.20195,9.14137,9.17213,1170722.2480083,0
+ARI.US,D,20170203,000000,9.23084,9.24669,9.18331,9.22525,1287588.4504162,0
+ARI.US,D,20170206,000000,9.24669,9.26532,9.22525,9.26253,1225056.362019,0
+ARI.US,D,20170207,000000,9.26719,9.30073,9.23643,9.256,1055710.2471371,0
+ARI.US,D,20170208,000000,9.30073,9.30073,9.21872,9.23084,1519338.962733,0
+ARI.US,D,20170209,000000,9.23643,9.31471,9.21314,9.29328,1243022.1585053,0
+ARI.US,D,20170210,000000,9.31005,9.3725,9.30073,9.36877,1860556.0398438,0
+ARI.US,D,20170213,000000,9.38275,9.39487,9.30073,9.32962,2003155.7267726,0
+ARI.US,D,20170214,000000,9.32962,9.3464,9.27744,9.32404,1251496.9754825,0
+ARI.US,D,20170215,000000,9.30353,9.30353,9.19915,9.25134,1967904.4369101,0
+ARI.US,D,20170216,000000,9.36877,9.46289,9.32962,9.45171,4458416.864568,0
+ARI.US,D,20170217,000000,9.45637,9.46849,9.35572,9.3902,2332234.6512314,0
+ARI.US,D,20170221,000000,9.41629,9.46662,9.3902,9.46662,1647728.4697139,0
+ARI.US,D,20170222,000000,9.45637,9.46662,9.41629,9.45637,1414705.3399073,0
+ARI.US,D,20170223,000000,9.46662,9.54211,9.45637,9.51415,2428308.6874495,0
+ARI.US,D,20170224,000000,9.51043,9.53093,9.44612,9.47967,1421656.4496031,0
+ARI.US,D,20170227,000000,9.48899,9.52533,9.45171,9.48339,1764660.1271529,0
+ARI.US,D,20170228,000000,9.52533,9.70051,9.49365,9.70051,4206012.6073568,0
+ARI.US,D,20170301,000000,9.65304,9.74154,9.53838,9.69213,3482978.0922888,0
+ARI.US,D,20170302,000000,9.64187,9.67817,9.58405,9.60268,2132819.9973099,0
+ARI.US,D,20170303,000000,9.62599,9.68376,9.54211,9.58405,2858039.2081699,0
+ARI.US,D,20170306,000000,9.60268,9.60548,9.54584,9.59429,1449846.1073402,0
+ARI.US,D,20170307,000000,9.55888,9.66324,9.55888,9.62599,1596353.7815355,0
+ARI.US,D,20170308,000000,9.66796,9.69213,9.50762,9.51415,1743205.8994191,0
+ARI.US,D,20170309,000000,9.51415,9.57473,9.36877,9.40511,2551598.0671713,0
+ARI.US,D,20170310,000000,9.44332,9.50576,9.39766,9.45171,2194846.6870244,0
+ARI.US,D,20170313,000000,9.47315,9.5654,9.42468,9.44612,1897784.930072,0
+ARI.US,D,20170314,000000,9.43679,9.44332,9.36411,9.38275,2229448.7917424,0
+ARI.US,D,20170315,000000,9.44332,9.55888,9.41629,9.51415,2689438.8514293,0
+ARI.US,D,20170316,000000,9.55888,9.62505,9.53093,9.58684,2785267.1630224,0
+ARI.US,D,20170317,000000,9.59429,9.69213,9.59429,9.67355,4518945.5998004,0
+ARI.US,D,20170320,000000,9.71544,9.73595,9.64187,9.67913,1586520.5044047,0
+ARI.US,D,20170321,000000,9.67913,9.71544,9.6567,9.68934,1705206.5712838,0
+ARI.US,D,20170322,000000,9.68934,9.71727,9.60921,9.70051,2067713.7020339,0
+ARI.US,D,20170323,000000,9.70523,9.81049,9.67355,9.75743,1678818.5364518,0
+ARI.US,D,20170324,000000,9.76946,9.87482,9.69213,9.79932,2439664.5988282,0
+ARI.US,D,20170327,000000,9.81049,9.93722,9.78352,9.92229,2302374.2806514,0
+ARI.US,D,20170328,000000,9.92518,10.036,9.88319,9.98383,4366883.9052614,0
+ARI.US,D,20170329,000000,9.99692,10.1311,9.97921,10.1153,2805112.9138445,0
+ARI.US,D,20170330,000000,10.1153,10.1422,10.0873,10.1181,1574291.1439225,0
+ARI.US,D,20170331,000000,10.1311,10.1795,10.1097,10.1683,1921731.814154,0
+ARI.US,D,20170403,000000,10.1852,10.2056,10.0817,10.1311,1334800.8424368,0
+ARI.US,D,20170404,000000,10.1311,10.1795,10.037,10.147,1606163.4519338,0
+ARI.US,D,20170405,000000,10.147,10.2308,10.1031,10.1181,1696849.7879692,0
+ARI.US,D,20170406,000000,10.1097,10.1609,10.0956,10.1581,1183961.3328228,0
+ARI.US,D,20170407,000000,10.147,10.2112,10.1153,10.1422,1908052.785688,0
+ARI.US,D,20170410,000000,10.1637,10.1908,10.1031,10.1245,2016192.0082939,0
+ARI.US,D,20170411,000000,10.1245,10.2075,10.1097,10.1731,2191852.9241267,0
+ARI.US,D,20170412,000000,10.1683,10.1795,10.1245,10.1506,1181068.4350549,0
+ARI.US,D,20170413,000000,10.1637,10.1944,10.1161,10.1181,2205765.8738515,0
+ARI.US,D,20170417,000000,10.1683,10.2709,10.1581,10.255,1932493.2650864,0
+ARI.US,D,20170418,000000,10.2709,10.2709,10.1581,10.2056,1257384.7091813,0
+ARI.US,D,20170419,000000,10.2345,10.2345,10.1367,10.1637,1068652.1017283,0
+ARI.US,D,20170420,000000,10.1852,10.2215,10.1181,10.1852,1408757.5163438,0
+ARI.US,D,20170421,000000,10.2056,10.2373,10.1637,10.1795,1497323.538585,0
+ARI.US,D,20170424,000000,10.1795,10.2112,10.1367,10.2056,2057912.6159021,0
+ARI.US,D,20170425,000000,10.1852,10.2616,10.1795,10.2345,1490412.1311211,0
+ARI.US,D,20170426,000000,10.4339,10.6409,10.4219,10.584,12555021.795656,0
+ARI.US,D,20170427,000000,10.6213,10.7658,10.46,10.4656,24259353.524039,0
+ARI.US,D,20170428,000000,10.4656,10.4927,10.3566,10.4303,4566754.5983339,0
+ARI.US,D,20170501,000000,10.4508,10.4722,10.3948,10.4359,3324051.1307177,0
+ARI.US,D,20170502,000000,10.4078,10.4153,10.2169,10.2653,4467691.0913512,0
+ARI.US,D,20170503,000000,10.2392,10.255,9.87202,9.94752,7083264.4767037,0
+ARI.US,D,20170504,000000,9.94752,9.98941,9.86548,9.9689,3797170.8258227,0
+ARI.US,D,20170505,000000,9.97362,10.1153,9.94194,10.0509,2714259.1846147,0
+ARI.US,D,20170508,000000,10.0547,10.0985,9.96149,9.99692,1686248.2189981,0
+ARI.US,D,20170509,000000,9.97362,9.99692,9.84872,9.87761,2616685.0478478,0
+ARI.US,D,20170510,000000,9.92143,9.9689,9.87202,9.91488,1697450.6866154,0
+ARI.US,D,20170511,000000,9.8934,9.91488,9.83938,9.88136,1213654.3102085,0
+ARI.US,D,20170512,000000,9.86548,9.89812,9.80028,9.818,1709224.0079465,0
+ARI.US,D,20170515,000000,9.818,9.9298,9.80587,9.8543,2363379.4426674,0
+ARI.US,D,20170516,000000,9.8543,9.87578,9.81145,9.82821,1919062.1073119,0
+ARI.US,D,20170517,000000,9.79556,9.84872,9.77226,9.84496,1999095.368778,0
+ARI.US,D,20170518,000000,9.82262,9.92518,9.78439,9.8543,1453291.6172559,0
+ARI.US,D,20170519,000000,9.81145,9.91488,9.80028,9.84872,3399003.579524,0
+ARI.US,D,20170522,000000,9.86548,9.95773,9.86085,9.93635,1273148.6413428,0
+ARI.US,D,20170523,000000,9.97921,10.1181,9.94752,10.0985,3203887.4969891,0
+ARI.US,D,20170524,000000,10.1311,10.255,10.1153,10.2438,4215775.0642899,0
+ARI.US,D,20170525,000000,10.2709,10.2709,10.1852,10.2438,2327404.928363,0
+ARI.US,D,20170526,000000,10.2438,10.2821,10.188,10.2653,2100927.3016661,0
+ARI.US,D,20170530,000000,10.2653,10.2914,10.1954,10.2616,2217498.4199174,0
+ARI.US,D,20170531,000000,9.83938,9.98941,9.818,9.97921,36870507.837511,0
+ARI.US,D,20170601,000000,9.99692,10.0649,9.93635,9.98941,4792062.6187374,0
+ARI.US,D,20170602,000000,10.0006,10.0435,9.97362,10.0099,3068464.2567485,0
+ARI.US,D,20170605,000000,10.0006,10.0342,9.96149,9.9689,2339491.5754168,0
+ARI.US,D,20170606,000000,9.99692,9.99692,9.88695,9.8934,2839439.2490053,0
+ARI.US,D,20170607,000000,9.88695,9.94194,9.818,9.88136,3635320.9215515,0
+ARI.US,D,20170608,000000,9.88695,9.97362,9.87299,9.93635,2336396.9473891,0
+ARI.US,D,20170609,000000,9.96149,10.0435,9.95773,10.0099,4106906.1790422,0
+ARI.US,D,20170612,000000,10.0547,10.1311,10.0342,10.1181,2830604.9658737,0
+ARI.US,D,20170613,000000,10.1181,10.1731,10.105,10.1422,1998047.0152471,0
+ARI.US,D,20170614,000000,10.1506,10.1852,10.1181,10.1852,2291404.6612594,0
+ARI.US,D,20170615,000000,10.1795,10.2271,10.1506,10.1908,1919528.8767959,0
+ARI.US,D,20170616,000000,10.1637,10.2755,10.1637,10.255,9681213.2901582,0
+ARI.US,D,20170619,000000,10.3044,10.3697,10.2653,10.3622,2274292.9992772,0
+ARI.US,D,20170620,000000,10.3743,10.4023,10.3249,10.3743,2130510.8296555,0
+ARI.US,D,20170621,000000,10.3845,10.4106,10.255,10.3044,1954671.7902954,0
+ARI.US,D,20170622,000000,10.3044,10.392,10.3044,10.3845,1759361.4887339,0
+ARI.US,D,20170623,000000,10.4023,10.4106,10.3371,10.3622,4541159.5351082,0
+ARI.US,D,20170626,000000,10.3948,10.3948,10.3249,10.3566,1394033.3534468,0
+ARI.US,D,20170627,000000,10.3622,10.3771,10.2709,10.2709,2908354.8124845,0
+ARI.US,D,20170628,000000,10.2923,10.4088,10.241,10.3389,2286339.9440991,0
+ARI.US,D,20170629,000000,10.3389,10.365,10.1898,10.2877,1985768.2952332,0
+ARI.US,D,20170630,000000,10.2988,10.3268,10.2383,10.2755,1473657.7892268,0
+ARI.US,D,20170703,000000,10.2923,10.3986,10.2867,10.3771,985597.17849885,0
+ARI.US,D,20170705,000000,10.3771,10.4144,10.3538,10.3817,1946513.5181408,0
+ARI.US,D,20170706,000000,10.3771,10.3865,10.3016,10.3165,2454579.761652,0
+ARI.US,D,20170707,000000,10.2923,10.3054,10.1209,10.1553,2033305.8163426,0
+ARI.US,D,20170710,000000,10.1609,10.2094,10.1153,10.132,1977267.7254569,0
+ARI.US,D,20170711,000000,10.1432,10.2047,10.1209,10.188,2436569.9708005,0
+ARI.US,D,20170712,000000,10.2476,10.2709,10.1655,10.188,1376184.5175897,0
+ARI.US,D,20170713,000000,10.1833,10.1833,10.0435,10.0873,2168365.2982957,0
+ARI.US,D,20170714,000000,10.1125,10.1609,10.0743,10.1553,1326477.3231545,0
+ARI.US,D,20170717,000000,10.1432,10.1655,10.0724,10.105,2009019.853739,0
+ARI.US,D,20170718,000000,10.078,10.078,9.92326,9.97824,2810010.2378106,0
+ARI.US,D,20170719,000000,9.96611,10.0099,9.91208,9.97266,3298157.7642355,0
+ARI.US,D,20170720,000000,9.99875,10.0928,9.97266,10.0332,1426258.6894126,0
+ARI.US,D,20170721,000000,10.0928,10.1394,10.0332,10.1004,1352010.1504489,0
+ARI.US,D,20170724,000000,10.105,10.1125,10.0724,10.0826,1076582.8908242,0
+ARI.US,D,20170725,000000,10.0826,10.105,9.982,9.995,1510482.1459022,0
+ARI.US,D,20170726,000000,9.995,10.0435,9.95686,9.995,1903813.2311327,0
+ARI.US,D,20170727,000000,9.995,9.995,9.87761,9.92326,3340999.6916388,0
+ARI.US,D,20170728,000000,9.92326,9.93356,9.86172,9.90467,1956147.2110783,0
+ARI.US,D,20170731,000000,9.93356,9.995,9.91488,9.98855,2369697.4627183,0
+ARI.US,D,20170801,000000,10.0062,10.0165,9.91584,9.92326,1570033.3478013,0
+ARI.US,D,20170802,000000,9.97266,10.0211,9.82262,9.91208,3271052.9431615,0
+ARI.US,D,20170803,000000,9.95686,9.98007,9.89437,9.93356,1558111.9478752,0
+ARI.US,D,20170804,000000,9.93635,10.0165,9.92326,9.97824,1796038.8398476,0
+ARI.US,D,20170807,000000,9.99875,10.0165,9.95032,9.97824,1099985.7470247,0
+ARI.US,D,20170808,000000,9.97266,10.0547,9.94752,10.0099,1147698.1725615,0
+ARI.US,D,20170809,000000,9.99875,10.1013,9.982,10.0826,2026677.689669,0
+ARI.US,D,20170810,000000,10.0826,10.1004,9.96986,10.0062,2382651.1206758,0
+ARI.US,D,20170811,000000,9.91208,9.97266,9.87019,9.96052,2054576.5553827,0
+ARI.US,D,20170814,000000,9.97266,10.1153,9.96611,10.1004,1583950.5896593,0
+ARI.US,D,20170815,000000,10.0165,10.0547,9.97266,10.0295,2952250.458585,0
+ARI.US,D,20170816,000000,10.0295,10.0659,9.98007,10.0099,3293962.2040455,0
+ARI.US,D,20170817,000000,10.0062,10.0332,9.90467,9.92326,2818854.1782418,0
+ARI.US,D,20170818,000000,9.87299,9.96052,9.87299,9.92605,2536725.8256792,0
+ARI.US,D,20170821,000000,9.91584,9.92326,9.84968,9.91208,1788931.0672904,0
+ARI.US,D,20170822,000000,9.91584,9.96052,9.91584,9.93818,1671107.719182,0
+ARI.US,D,20170823,000000,9.93818,9.97824,9.88878,9.89995,1984429.1496789,0
+ARI.US,D,20170824,000000,9.91208,9.94473,9.87761,9.89437,2341452.0072498,0
+ARI.US,D,20170825,000000,9.91208,9.9298,9.86172,9.88223,1644420.3080603,0
+ARI.US,D,20170828,000000,9.89437,9.91584,9.87299,9.91584,1282755.508448,0
+ARI.US,D,20170829,000000,9.95032,9.96611,9.84034,9.86172,1784702.2430683,0
+ARI.US,D,20170830,000000,9.85527,9.89995,9.83196,9.85527,1271841.6867874,0
+ARI.US,D,20170831,000000,9.91584,10.0509,9.90467,10.0211,2392548.7798043,0
+ARI.US,D,20170901,000000,10.0211,10.0873,9.98383,10.0724,1858330.5687864,0
+ARI.US,D,20170905,000000,10.0724,10.0873,9.91584,9.92326,2728693.6285217,0
+ARI.US,D,20170906,000000,9.92326,9.995,9.91584,9.92326,2005242.7765346,0
+ARI.US,D,20170907,000000,9.91584,9.95032,9.84593,9.85527,3087315.3057046,0
+ARI.US,D,20170908,000000,9.84968,9.89437,9.81145,9.83196,2292210.5092652,0
+ARI.US,D,20170911,000000,9.88878,9.96052,9.86644,9.95686,2202983.4985131,0
+ARI.US,D,20170912,000000,9.95686,9.982,9.91208,9.92605,1621629.0808388,0
+ARI.US,D,20170913,000000,9.93818,9.96611,9.93818,9.93818,2484475.5423308,0
+ARI.US,D,20170914,000000,9.93356,9.98383,9.91584,9.91584,2138765.6748068,0
+ARI.US,D,20170915,000000,9.96611,10.0071,9.91584,9.95686,5726991.1649671,0
+ARI.US,D,20170918,000000,9.97266,10.0062,9.94473,9.982,2033913.1531886,0
+ARI.US,D,20170919,000000,9.98855,10.1004,9.982,10.0724,6314857.821719,0
+ARI.US,D,20170920,000000,10.1004,10.1498,10.0724,10.1264,2927228.3951398,0
+ARI.US,D,20170921,000000,10.1264,10.1777,10.0956,10.1153,1827911.1478589,0
+ARI.US,D,20170922,000000,10.1394,10.188,10.1209,10.1655,4495175.7662123,0
+ARI.US,D,20170925,000000,10.1703,10.2392,10.1703,10.2327,2466138.4763239,0
+ARI.US,D,20170926,000000,10.2327,10.3426,10.2094,10.2877,2166802.9618157,0
+ARI.US,D,20170927,000000,10.311,10.3706,10.2821,10.3538,3185596.571414,0
+ARI.US,D,20170928,000000,10.3585,10.3585,10.201,10.3091,3713988.2116308,0
+ARI.US,D,20170929,000000,10.2867,10.3781,10.2811,10.2867,1981220.7801219,0
+ARI.US,D,20171002,000000,10.2867,10.3389,10.2681,10.3156,2398236.92931,0
+ARI.US,D,20171003,000000,10.3193,10.3426,10.2839,10.3426,1815889.9558363,0
+ARI.US,D,20171004,000000,10.3538,10.3538,10.2867,10.3315,1942304.0085179,0
+ARI.US,D,20171005,000000,10.3389,10.3939,10.3193,10.3827,1722750.6656845,0
+ARI.US,D,20171006,000000,10.365,10.365,10.2811,10.3389,1356983.6597791,0
+ARI.US,D,20171009,000000,10.3389,10.3827,10.3259,10.3426,1661203.6218536,0
+ARI.US,D,20171010,000000,10.3585,10.3939,10.3426,10.3585,1085256.2189612,0
+ARI.US,D,20171011,000000,10.365,10.4004,10.3585,10.3781,1007379.7544214,0
+ARI.US,D,20171012,000000,10.4004,10.4219,10.3566,10.407,1489849.8616737,0
+ARI.US,D,20171013,000000,10.4219,10.4219,10.365,10.407,1470378.5994721,0
+ARI.US,D,20171016,000000,10.4219,10.4936,10.4004,10.4517,1703959.7065931,0
+ARI.US,D,20171017,000000,10.462,10.4917,10.4554,10.462,1089391.6892866,0
+ARI.US,D,20171018,000000,10.462,10.4871,10.4339,10.4377,2195993.7596186,0
+ARI.US,D,20171019,000000,10.4219,10.4648,10.3781,10.4554,1418328.9733501,0
+ARI.US,D,20171020,000000,10.4843,10.4843,10.4219,10.475,1129077.8257643,0
+ARI.US,D,20171023,000000,10.5011,10.5076,10.3781,10.4339,2117694.5199599,0
+ARI.US,D,20171024,000000,10.462,10.4955,10.4004,10.4153,1172743.8427393,0
+ARI.US,D,20171025,000000,10.4153,10.4787,10.3259,10.3715,2447112.5229404,0
+ARI.US,D,20171026,000000,10.4303,10.4339,10.2747,10.2747,2373777.1353123,0
+ARI.US,D,20171027,000000,10.3156,10.3426,10.1954,10.3389,2106436.2546112,0
+ARI.US,D,20171030,000000,10.2811,10.3389,10.2466,10.2867,2029254.0426144,0
+ARI.US,D,20171031,000000,10.2747,10.3492,10.2588,10.2644,2516554.9457683,0
+ARI.US,D,20171101,000000,10.2681,10.3399,10.2458,10.2747,1744041.7923572,0
+ARI.US,D,20171102,000000,10.3715,10.4153,10.2747,10.365,2014730.5369439,0
+ARI.US,D,20171103,000000,10.365,10.4554,10.3492,10.4219,1327092.1712334,0
+ARI.US,D,20171106,000000,10.4219,10.4219,10.3016,10.3874,1504866.9626607,0
+ARI.US,D,20171107,000000,10.3156,10.3697,10.2867,10.3156,2839500.4119032,0
+ARI.US,D,20171108,000000,10.2811,10.3492,10.2681,10.3426,2844144.5000112,0
+ARI.US,D,20171109,000000,10.297,10.3874,10.2747,10.3426,1257170.102522,0
+ARI.US,D,20171110,000000,10.3426,10.3939,10.3193,10.3259,1337037.0438271,0
+ARI.US,D,20171113,000000,10.3091,10.3827,10.2867,10.3585,1168918.4790367,0
+ARI.US,D,20171114,000000,10.3715,10.4004,10.3426,10.4004,1256013.3726281,0
+ARI.US,D,20171115,000000,10.3538,10.4004,10.3259,10.3492,924899.97703892,0
+ARI.US,D,20171116,000000,10.3426,10.4377,10.3426,10.4098,1296218.8572214,0
+ARI.US,D,20171117,000000,10.3492,10.4554,10.3492,10.4554,1495275.1180217,0
+ARI.US,D,20171120,000000,10.4554,10.5272,10.4452,10.5076,1397445.5993302,0
+ARI.US,D,20171121,000000,10.5076,10.571,10.4955,10.5654,1717884.4596841,0
+ARI.US,D,20171122,000000,10.5477,10.6092,10.5458,10.6092,1032643.2503584,0
+ARI.US,D,20171124,000000,10.6204,10.6334,10.543,10.5579,634448.10519404,0
+ARI.US,D,20171127,000000,10.5933,10.5933,10.4955,10.5011,1213427.9001828,0
+ARI.US,D,20171128,000000,10.5011,10.5477,10.475,10.543,1783394.2154796,0
+ARI.US,D,20171129,000000,10.5477,10.6185,10.5458,10.598,1725856.0240451,0
+ARI.US,D,20171130,000000,10.6445,10.6445,10.5579,10.5933,2518987.5122518,0
+ARI.US,D,20171201,000000,10.5766,10.5766,10.4219,10.5654,2317178.9210456,0
+ARI.US,D,20171204,000000,10.6445,10.6548,10.5234,10.5477,2039723.6284901,0
+ARI.US,D,20171205,000000,10.5579,10.5868,10.5188,10.5477,941296.99884547,0
+ARI.US,D,20171206,000000,10.543,10.571,10.5188,10.543,828640.30606048,0
+ARI.US,D,20171207,000000,10.5234,10.5868,10.5188,10.5579,1144380.3536082,0
+ARI.US,D,20171208,000000,10.5579,10.6092,10.529,10.6092,1504928.1255586,0
+ARI.US,D,20171211,000000,10.6092,10.6399,10.5868,10.598,1674021.0045825,0
+ARI.US,D,20171212,000000,10.6036,10.6614,10.598,10.6176,1526910.2856744,0
+ARI.US,D,20171213,000000,10.598,10.6772,10.5812,10.6204,1917816.3156544,0
+ARI.US,D,20171214,000000,10.6334,10.6726,10.5375,10.5766,1302549.7536718,0
+ARI.US,D,20171215,000000,10.5868,10.7276,10.5868,10.6847,6608389.2991254,0
+ARI.US,D,20171218,000000,10.7192,10.7527,10.6445,10.6726,1624583.1415045,0
+ARI.US,D,20171219,000000,10.6949,10.7015,10.529,10.529,2018486.1534822,0
+ARI.US,D,20171220,000000,10.5654,10.6092,10.5579,10.571,1496896.471333,0
+ARI.US,D,20171221,000000,10.6493,10.7583,10.6241,10.7126,2131902.5538412,0
+ARI.US,D,20171222,000000,10.7276,10.7406,10.6884,10.7276,2308652.5984702,0
+ARI.US,D,20171226,000000,10.776,10.8067,10.7126,10.762,1887518.1474894,0
+ARI.US,D,20171227,000000,10.7806,10.8272,10.762,10.7919,1989773.9285297,0
+ARI.US,D,20171228,000000,10.844,10.9027,10.775,10.8366,1832718.337028,0
+ARI.US,D,20171229,000000,10.8366,10.8561,10.7387,10.7387,1546578.9860025,0
+ARI.US,D,20180102,000000,10.7461,10.7648,10.6502,10.6642,2725162.2759423,0
+ARI.US,D,20180103,000000,10.6642,10.735,10.6213,10.6418,2072805.2450267,0
+ARI.US,D,20180104,000000,10.6576,10.7098,10.6418,10.6502,1741722.9674031,0
+ARI.US,D,20180105,000000,10.6418,10.6744,10.5514,10.5933,2887912.4551495,0
+ARI.US,D,20180108,000000,10.5766,10.6856,10.5421,10.6744,4104867.4157785,0
+ARI.US,D,20180109,000000,10.6744,10.6819,10.5933,10.6054,1931618.7429496,0
+ARI.US,D,20180110,000000,10.5989,10.6185,10.5365,10.5514,3839566.3713745,0
+ARI.US,D,20180111,000000,10.5654,10.735,10.5477,10.7098,2162024.7445456,0
+ARI.US,D,20180112,000000,10.7098,10.7266,10.6353,10.6642,1959394.2098341,0
+ARI.US,D,20180116,000000,10.7033,10.762,10.6455,10.6455,4452763.0521278,0
+ARI.US,D,20180117,000000,10.6856,10.7527,10.6819,10.7098,1902111.4003242,0
+ARI.US,D,20180118,000000,10.7322,10.7527,10.6269,10.6418,1827102.0807532,0
+ARI.US,D,20180119,000000,10.6213,10.6856,10.6185,10.6576,1421405.3598117,0
+ARI.US,D,20180122,000000,10.6819,10.7173,10.6539,10.7033,982699.98859782,0
+ARI.US,D,20180123,000000,10.7033,10.7322,10.6856,10.721,1097358.9615144,0
+ARI.US,D,20180124,000000,10.7387,10.762,10.6959,10.7387,1512083.1115809,0
+ARI.US,D,20180125,000000,10.7686,10.8086,10.721,10.8086,1591605.6091977,0
+ARI.US,D,20180126,000000,10.8142,10.8142,10.6987,10.7173,1229791.6579573,0
+ARI.US,D,20180129,000000,10.7033,10.7266,10.6418,10.6576,1515984.6606475,0
+ARI.US,D,20180130,000000,10.6353,10.7098,10.6353,10.6642,1605928.4576418,0
+ARI.US,D,20180131,000000,10.6642,10.7322,10.529,10.5766,3862566.8400887,0
+ARI.US,D,20180201,000000,10.5654,10.7098,10.5654,10.5989,2447418.33743,0
+ARI.US,D,20180202,000000,10.5654,10.6232,10.529,10.5579,3003501.7479343,0
+ARI.US,D,20180205,000000,10.529,10.5421,10.2215,10.3604,4234992.0176001,0
+ARI.US,D,20180206,000000,10.3026,10.4889,10.2737,10.4126,4837556.0114167,0
+ARI.US,D,20180207,000000,10.4172,10.5225,10.3781,10.3948,3510176.2672597,0
+ARI.US,D,20180208,000000,10.4023,10.4256,10.3221,10.3315,3008149.0551422,0
+ARI.US,D,20180209,000000,10.3669,10.3902,10.2215,10.3026,3090657.8044237,0
+ARI.US,D,20180212,000000,10.2681,10.4078,10.2261,10.4078,3022109.218332,0
+ARI.US,D,20180213,000000,10.4078,10.4349,10.3156,10.4339,2628009.841261,0
+ARI.US,D,20180214,000000,10.3948,10.5066,10.3725,10.4825,2028366.6440781,0
+ARI.US,D,20180215,000000,10.4825,10.6744,10.4778,10.6642,3724583.3424022,0
+ARI.US,D,20180216,000000,10.6642,10.8897,10.6576,10.8794,5020115.4583139,0
+ARI.US,D,20180220,000000,10.7387,10.8794,10.7387,10.7387,3189002.3790976,0
+ARI.US,D,20180221,000000,10.7537,10.8208,10.7387,10.7527,2731289.2960663,0
+ARI.US,D,20180222,000000,10.775,10.8105,10.6614,10.6642,2979948.6670722,0
+ARI.US,D,20180223,000000,10.7098,10.8272,10.6744,10.7387,1806565.2964881,0
+ARI.US,D,20180226,000000,10.7686,10.8086,10.7322,10.7686,1386295.7103444,0
+ARI.US,D,20180227,000000,10.7919,10.8142,10.6856,10.6856,2664802.0069376,0
+ARI.US,D,20180228,000000,10.6921,10.7537,10.6269,10.6269,2438106.5544814,0
+ARI.US,D,20180301,000000,10.6418,10.6921,10.5821,10.6213,2197765.3375914,0
+ARI.US,D,20180302,000000,10.5821,10.7537,10.5654,10.721,2745373.9311185,0
+ARI.US,D,20180305,000000,10.721,10.8366,10.7173,10.762,3326051.2647827,0
+ARI.US,D,20180306,000000,10.762,10.8673,10.7461,10.8208,3741569.4594887,0
+ARI.US,D,20180307,000000,10.7686,10.872,10.7537,10.8208,3009158.7794744,0
+ARI.US,D,20180308,000000,10.8497,10.8561,10.7788,10.8319,2923161.5989454,0
+ARI.US,D,20180309,000000,10.8897,10.8897,10.775,10.844,2545115.873026,0
+ARI.US,D,20180312,000000,10.872,10.9102,10.8272,10.8953,4499152.4276098,0
+ARI.US,D,20180313,000000,10.913,10.9503,10.8319,10.8319,3478175.1952528,0
+ARI.US,D,20180314,000000,10.529,10.8142,10.5178,10.7975,36291072.00337,0
+ARI.US,D,20180315,000000,10.7975,10.8086,10.7098,10.7322,4052481.9302347,0
+ARI.US,D,20180316,000000,10.7266,10.7919,10.7136,10.7527,4129011.7379871,0
+ARI.US,D,20180319,000000,10.7527,10.7919,10.7192,10.7919,3649886.2755206,0
+ARI.US,D,20180320,000000,10.7919,10.8394,10.7527,10.7537,3283344.5395749,0
+ARI.US,D,20180321,000000,10.7527,10.8049,10.7387,10.7686,2483843.525719,0
+ARI.US,D,20180322,000000,10.7461,10.7788,10.6418,10.6418,6302320.5006806,0
+ARI.US,D,20180323,000000,10.6576,10.6819,10.5104,10.5654,8777341.5466343,0
+ARI.US,D,20180326,000000,10.6213,10.6455,10.5719,10.6269,3658891.1709463,0
+ARI.US,D,20180327,000000,10.6418,10.6455,10.5747,10.6269,3007411.8812674,0
+ARI.US,D,20180328,000000,10.6465,10.6875,10.6101,10.6465,3227786.0945728,0
+ARI.US,D,20180329,000000,10.6819,10.7658,10.6791,10.735,3348062.3967975,0
+ARI.US,D,20180402,000000,10.735,10.7387,10.5989,10.6353,3843734.0326988,0
+ARI.US,D,20180403,000000,10.6511,10.6967,10.6045,10.6754,2866938.9463326,0
+ARI.US,D,20180404,000000,10.6353,10.7228,10.6101,10.7126,1879402.7966666,0
+ARI.US,D,20180405,000000,10.7192,10.7658,10.6754,10.7509,2168715.1071505,0
+ARI.US,D,20180406,000000,10.7509,10.789,10.6949,10.7052,2208593.3165882,0
+ARI.US,D,20180409,000000,10.735,10.762,10.6586,10.6651,1749929.5260561,0
+ARI.US,D,20180410,000000,10.7005,10.7228,10.6642,10.6754,1887602.9171199,0
+ARI.US,D,20180411,000000,10.6754,10.7192,10.6445,10.6754,1731790.971209,0
+ARI.US,D,20180412,000000,10.7052,10.7192,10.6465,10.6465,1714022.6128494,0
+ARI.US,D,20180413,000000,10.6511,10.7005,10.6269,10.6353,2293767.4805787,0
+ARI.US,D,20180416,000000,10.6754,10.6875,10.6269,10.6754,1849695.8698481,0
+ARI.US,D,20180417,000000,10.6875,10.7052,10.6586,10.6819,2329641.1297533,0
+ARI.US,D,20180418,000000,10.6949,10.7527,10.6651,10.6754,1827059.1594214,0
+ARI.US,D,20180419,000000,10.6754,10.7228,10.6465,10.6586,2294948.8902383,0
+ARI.US,D,20180420,000000,10.6511,10.6819,10.6269,10.6269,2288909.8588446,0
+ARI.US,D,20180423,000000,10.6353,10.6465,10.5859,10.5989,2238773.4510906,0
+ARI.US,D,20180424,000000,10.6101,10.6511,10.6101,10.6269,1959583.0636944,0
+ARI.US,D,20180425,000000,10.6185,10.6651,10.5756,10.6418,1151411.9408014,0
+ARI.US,D,20180426,000000,10.6418,10.7192,10.6353,10.7005,1060534.604839,0
+ARI.US,D,20180427,000000,10.7005,10.7433,10.6716,10.7228,1094598.046842,0
+ARI.US,D,20180430,000000,10.7509,10.7844,10.7322,10.7583,1618316.627052,0
+ARI.US,D,20180501,000000,10.7658,10.7722,10.7005,10.7658,1654672.0681767,0
+ARI.US,D,20180502,000000,10.7722,10.7722,10.6819,10.6949,2003031.2549102,0
+ARI.US,D,20180503,000000,10.6819,10.8766,10.6185,10.8198,3312036.3768948,0
+ARI.US,D,20180504,000000,10.8077,10.8673,10.8077,10.8198,4999866.2469721,0
+ARI.US,D,20180507,000000,10.8561,10.885,10.8077,10.885,2954084.272489,0
+ARI.US,D,20180508,000000,10.8729,10.885,10.7658,10.8198,2461769.0847398,0
+ARI.US,D,20180509,000000,10.8198,10.8673,10.7527,10.8319,2179019.4458984,0
+ARI.US,D,20180510,000000,10.8497,10.8971,10.8431,10.8897,1359723.1137855,0
+ARI.US,D,20180511,000000,10.9046,10.9334,10.8804,10.9046,1386580.0641681,0
+ARI.US,D,20180514,000000,10.9046,10.926,10.885,10.8971,1598292.7527026,0
+ARI.US,D,20180515,000000,10.8897,10.9456,10.8766,10.926,1966567.4374224,0
+ARI.US,D,20180516,000000,10.926,11.0053,10.9214,10.968,1528189.341364,0
+ARI.US,D,20180517,000000,10.968,10.9904,10.926,10.9577,2448117.9551394,0
+ARI.US,D,20180518,000000,10.9876,11.023,10.9577,11.0109,1980295.8254201,0
+ARI.US,D,20180521,000000,11.0109,11.0695,10.9978,11.0695,1431401.7380036,0
+ARI.US,D,20180522,000000,11.0751,11.1283,11.0453,11.0751,1311705.9467924,0
+ARI.US,D,20180523,000000,11.1068,11.1301,11.0695,11.1125,896804.74623199,0
+ARI.US,D,20180524,000000,11.1068,11.1068,10.9605,11.0826,1567402.2701578,0
+ARI.US,D,20180525,000000,11.0751,11.1068,11.0556,11.0947,863201.6355132,0
+ARI.US,D,20180529,000000,11.0826,11.1544,11.0695,11.1301,1712736.0459266,0
+ARI.US,D,20180530,000000,11.159,11.1954,11.1068,11.173,1491467.9958851,0
+ARI.US,D,20180531,000000,11.1646,11.1646,11.0947,11.0994,1865963.0546257,0
+ARI.US,D,20180601,000000,11.1422,11.187,11.0994,11.1786,2196088.1865487,0
+ARI.US,D,20180604,000000,11.1786,11.214,11.1329,11.173,3859422.8525295,0
+ARI.US,D,20180605,000000,11.173,11.2019,11.1236,11.159,1746599.9037364,0
+ARI.US,D,20180606,000000,11.1544,11.2019,11.1366,11.2019,1249650.2851788,0
+ARI.US,D,20180607,000000,11.2261,11.228,11.159,11.1954,1346699.7086636,0
+ARI.US,D,20180608,000000,11.2019,11.2671,11.1888,11.2438,1177416.9027463,0
+ARI.US,D,20180611,000000,11.2569,11.2858,11.2019,11.2793,1388358.0803406,0
+ARI.US,D,20180612,000000,11.2737,11.2765,11.214,11.2317,2487335.1760665,0
+ARI.US,D,20180613,000000,11.2504,11.2858,11.1497,11.1786,1837049.0994134,0
+ARI.US,D,20180614,000000,11.214,11.2569,11.173,11.2261,1321385.7801618,0
+ARI.US,D,20180615,000000,11.214,11.2438,11.1954,11.214,2823663.5134775,0
+ARI.US,D,20180618,000000,11.2205,11.2942,11.1888,11.2914,1673676.5608942,0
+ARI.US,D,20180619,000000,11.2737,11.3221,11.2364,11.2793,1890243.652063,0
+ARI.US,D,20180620,000000,11.2793,11.3221,11.2597,11.2858,1405181.0963659,0
+ARI.US,D,20180621,000000,11.2858,11.3026,11.214,11.2504,1614275.5836567,0
+ARI.US,D,20180622,000000,11.2569,11.2914,11.1954,11.2084,4652859.0821926,0
+ARI.US,D,20180625,000000,11.2205,11.2438,11.1422,11.1786,2205142.4415061,0
+ARI.US,D,20180626,000000,11.1954,11.2364,11.1506,11.1954,2396075.8402505,0
+ARI.US,D,20180627,000000,11.2084,11.2084,11.0947,11.0947,2521956.5953838,0
+ARI.US,D,20180628,000000,11.0994,11.2345,11.0826,11.2233,2723140.6812113,0
+ARI.US,D,20180629,000000,11.2233,11.2466,11.1478,11.1916,1876505.6067656,0
+ARI.US,D,20180702,000000,11.1805,11.2783,11.1749,11.2653,1763554.9028573,0
+ARI.US,D,20180703,000000,11.2839,11.406,11.2839,11.3827,1726407.5631596,0
+ARI.US,D,20180705,000000,11.3883,11.4982,11.3697,11.4871,1853157.4752632,0
+ARI.US,D,20180706,000000,11.4796,11.584,11.4796,11.5644,1317868.3770152,0
+ARI.US,D,20180709,000000,11.5915,11.6017,11.5299,11.5421,1754280.6760741,0
+ARI.US,D,20180710,000000,11.5588,11.5765,11.5206,11.5421,1260245.4159503,0
+ARI.US,D,20180711,000000,11.5421,11.6017,11.5112,11.584,1294336.756819,0
+ARI.US,D,20180712,000000,11.584,11.6017,11.5299,11.5299,1330696.490077,0
+ARI.US,D,20180713,000000,11.5234,11.5532,11.4303,11.4488,1201649.2136852,0
+ARI.US,D,20180716,000000,11.4796,11.4917,11.4162,11.4246,1374081.3723283,0
+ARI.US,D,20180717,000000,11.4917,11.4917,11.406,11.4488,1207510.1215517,0
+ARI.US,D,20180718,000000,11.4377,11.4684,11.3855,11.4684,983477.93773791,0
+ARI.US,D,20180719,000000,11.4488,11.5644,11.4488,11.5476,1079510.1256575,0
+ARI.US,D,20180720,000000,11.5421,11.5588,11.4796,11.5337,1341851.7442293,0
+ARI.US,D,20180723,000000,11.5421,11.5644,11.5206,11.5337,860162.805217,0
+ARI.US,D,20180724,000000,11.5532,11.5532,11.4731,11.5421,1593519.900599,0
+ARI.US,D,20180725,000000,11.5299,11.6883,11.5234,11.6445,2357643.0066634,0
+ARI.US,D,20180726,000000,11.61,11.6222,11.3883,11.5337,2308282.4019828,0
+ARI.US,D,20180727,000000,11.5337,11.5644,11.4917,11.5421,1859152.5122917,0
+ARI.US,D,20180730,000000,11.5421,11.6409,11.5299,11.6222,2951566.936375,0
+ARI.US,D,20180731,000000,11.6148,11.6939,11.5812,11.6883,2854625.8892532,0
+ARI.US,D,20180801,000000,11.6809,11.6809,11.5644,11.6586,1854725.1769097,0
+ARI.US,D,20180802,000000,11.6445,11.7377,11.6381,11.7023,2096653.4100453,0
+ARI.US,D,20180803,000000,11.707,11.7312,11.5915,11.6148,1330027.9903332,0
+ARI.US,D,20180806,000000,11.6268,11.6492,11.5765,11.6222,958262.72829927,0
+ARI.US,D,20180807,000000,11.6381,11.6604,11.5299,11.5299,1524765.2921143,0
+ARI.US,D,20180808,000000,11.5337,11.5337,11.419,11.4442,2005933.8099777,0
+ARI.US,D,20180809,000000,11.4488,11.5048,11.4442,11.4796,1184168.428249,0
+ARI.US,D,20180810,000000,11.4796,11.4871,11.4303,11.4377,1819692.7858397,0
+ARI.US,D,20180813,000000,11.4442,11.4917,11.419,11.4871,1619780.2444686,0
+ARI.US,D,20180814,000000,11.4917,11.6017,11.4917,11.6017,2349087.712189,0
+ARI.US,D,20180815,000000,11.61,11.7377,11.5951,11.6632,1881719.4755542,0
+ARI.US,D,20180816,000000,11.6772,11.7545,11.6698,11.7377,1261651.0895689,0
+ARI.US,D,20180817,000000,11.7443,11.7853,11.7182,11.7816,1371047.9071986,0
+ARI.US,D,20180820,000000,11.7853,11.8487,11.775,11.7983,999818.08877973,0
+ARI.US,D,20180821,000000,11.8049,11.94,11.7983,11.9027,1427008.739687,0
+ARI.US,D,20180822,000000,11.8953,11.9083,11.8282,11.8421,644694.50014403,0
+ARI.US,D,20180823,000000,11.8487,11.885,11.8338,11.8487,824494.1054021,0
+ARI.US,D,20180824,000000,11.8701,11.8701,11.8282,11.8487,883500.20638647,0
+ARI.US,D,20180827,000000,11.8645,11.9278,11.8487,11.8953,1086703.7408784,0
+ARI.US,D,20180828,000000,11.8953,11.9148,11.8179,11.8487,941503.02123843,0
+ARI.US,D,20180829,000000,11.8645,11.94,11.8645,11.8953,810598.32421012,0
+ARI.US,D,20180830,000000,11.8953,11.9278,11.8645,11.8784,923429.92142247,0
+ARI.US,D,20180831,000000,11.8784,11.9027,11.8533,11.8953,988320.53700582,0
+ARI.US,D,20180904,000000,11.8953,11.982,11.8533,11.8925,1398822.3010499,0
+ARI.US,D,20180905,000000,11.9083,11.9642,11.8822,11.9511,1372225.0247251,0
+ARI.US,D,20180906,000000,11.9707,11.9707,11.8682,11.8784,1837449.3408331,0
+ARI.US,D,20180907,000000,11.8784,11.885,11.8114,11.8338,1334661.3481082,0
+ARI.US,D,20180910,000000,11.8645,11.8953,11.8487,11.8953,1197885.0128805,0
+ARI.US,D,20180911,000000,11.8645,11.9344,11.8645,11.9027,817620.25410358,0
+ARI.US,D,20180912,000000,11.885,11.899,11.7983,11.8421,1069609.247429,0
+ARI.US,D,20180913,000000,11.8701,11.9344,11.8282,11.9278,941112.43711844,0
+ARI.US,D,20180914,000000,11.9278,11.9735,11.8608,11.9204,1075026.992544,0
+ARI.US,D,20180917,000000,11.9344,11.9344,11.8338,11.8701,1439811.0999497,0
+ARI.US,D,20180918,000000,11.8645,11.8748,11.7983,11.8487,1420244.3377847,0
+ARI.US,D,20180919,000000,11.8533,11.8645,11.7284,11.7312,1597401.0620331,0
+ARI.US,D,20180920,000000,11.7545,11.7676,11.6445,11.7676,1387903.1142228,0
+ARI.US,D,20180921,000000,11.775,11.8701,11.7443,11.8608,3652486.2351984,0
+ARI.US,D,20180924,000000,11.8784,11.8925,11.7443,11.8421,1472312.2054727,0
+ARI.US,D,20180925,000000,11.8645,11.8645,11.7983,11.8533,1265139.5208164,0
+ARI.US,D,20180926,000000,11.8784,11.8784,11.775,11.7918,1838018.0484804,0
+ARI.US,D,20180927,000000,11.7983,11.8934,11.7601,11.8282,1049927.6707014,0
+ARI.US,D,20180928,000000,11.8049,11.8505,11.7983,11.8356,1483909.5493432,0
+ARI.US,D,20181001,000000,11.8356,11.8515,11.7051,11.7107,1599951.6621793,0
+ARI.US,D,20181002,000000,11.7051,11.7135,11.4479,11.7051,3482700.1766649,0
+ARI.US,D,20181003,000000,11.7601,11.9037,11.7377,11.8495,2652546.8936562,0
+ARI.US,D,20181004,000000,11.8235,11.8495,11.6334,11.7051,1807435.5264917,0
+ARI.US,D,20181005,000000,11.7294,11.7601,11.6409,11.7164,1458727.6039369,0
+ARI.US,D,20181008,000000,11.7051,11.8495,11.7051,11.8235,785479.68776816,0
+ARI.US,D,20181009,000000,11.7918,11.8617,11.7601,11.8179,1383398.5204433,0
+ARI.US,D,20181010,000000,11.8495,11.9037,11.7051,11.7051,1516512.5930295,0
+ARI.US,D,20181011,000000,11.6855,11.7377,11.4349,11.5225,2988479.2817807,0
+ARI.US,D,20181012,000000,11.6045,11.6204,11.4675,11.5421,1822761.6610681,0
+ARI.US,D,20181015,000000,11.5542,11.7536,11.5104,11.6986,1288076.6805663,0
+ARI.US,D,20181016,000000,11.7164,11.8617,11.6744,11.8179,1379375.7186141,0
+ARI.US,D,20181017,000000,11.8179,11.8551,11.7666,11.8356,1015965.0938282,0
+ARI.US,D,20181018,000000,11.8551,11.8589,11.72,11.748,912861.61648349,0
+ARI.US,D,20181019,000000,11.7164,11.748,11.6166,11.6483,1617116.9758262,0
+ARI.US,D,20181022,000000,11.666,11.8216,11.6604,11.7816,1621628.0078055,0
+ARI.US,D,20181023,000000,11.7294,11.7666,11.5737,11.61,1637023.8895462,0
+ARI.US,D,20181024,000000,11.5737,11.6809,11.5337,11.5923,2277868.3462218,0
+ARI.US,D,20181025,000000,11.5737,11.7536,11.5048,11.7051,1586046.2236876,0
+ARI.US,D,20181026,000000,11.6409,11.6772,11.3855,11.4852,2016376.570021,0
+ARI.US,D,20181029,000000,11.5337,11.6166,11.3715,11.4526,1550459.0744033,0
+ARI.US,D,20181030,000000,11.4675,11.6483,11.4479,11.6353,1602687.8970858,0
+ARI.US,D,20181031,000000,11.6744,11.8235,11.6557,11.7377,2360359.9269706,0
+ARI.US,D,20181101,000000,11.748,11.7536,11.5784,11.666,1491950.8608686,0
+ARI.US,D,20181102,000000,11.7051,11.7433,11.6166,11.7294,1062725.7388308,0
+ARI.US,D,20181105,000000,11.7433,11.7853,11.6744,11.7107,1023191.9730813,0
+ARI.US,D,20181106,000000,11.7107,11.7601,11.6604,11.7536,1195693.8788887,0
+ARI.US,D,20181107,000000,11.7816,11.8235,11.6855,11.8049,1074772.6836527,0
+ARI.US,D,20181108,000000,11.8049,11.8495,11.7433,11.7918,898186.81311811,0
+ARI.US,D,20181109,000000,11.7918,11.8804,11.7536,11.8551,739397.199809,0
+ARI.US,D,20181112,000000,11.8664,11.9195,11.7638,11.7741,998791.19591482,0
+ARI.US,D,20181113,000000,11.8617,11.9017,11.7816,11.8617,2194728.6533619,0
+ARI.US,D,20181114,000000,11.8804,11.8804,11.5849,11.6409,1736437.2053837,0
+ARI.US,D,20181115,000000,11.61,11.6409,11.5299,11.6353,2431300.3042806,0
+ARI.US,D,20181116,000000,11.6045,11.6986,11.5421,11.666,1645381.7458941,0
+ARI.US,D,20181119,000000,11.666,11.7107,11.5849,11.6045,1350388.7971376,0
+ARI.US,D,20181120,000000,11.5784,11.6297,11.4787,11.5104,1606091.5587029,0
+ARI.US,D,20181121,000000,11.5104,11.6604,11.46,11.5849,1049244.1484913,0
+ARI.US,D,20181123,000000,11.5654,11.6604,11.516,11.61,560967.85807078,0
+ARI.US,D,20181126,000000,11.6483,11.7164,11.61,11.7107,1086488.0611857,0
+ARI.US,D,20181127,000000,11.7107,11.8049,11.7051,11.7853,1714275.8487073,0
+ARI.US,D,20181128,000000,11.7918,11.9875,11.748,11.9549,2685117.7463436,0
+ARI.US,D,20181129,000000,11.8934,11.9744,11.8282,11.9428,1868587.6940694,0
+ARI.US,D,20181130,000000,11.9306,11.9549,11.7983,11.8804,2235471.7276368,0
+ARI.US,D,20181203,000000,11.9037,11.9978,11.8123,11.9792,2476098.3713836,0
+ARI.US,D,20181204,000000,11.9792,12.0369,11.8664,11.8868,2125486.8877604,0
+ARI.US,D,20181206,000000,11.7918,11.8495,11.7107,11.8431,2329285.955732,0
+ARI.US,D,20181207,000000,11.8431,11.8551,11.6855,11.722,1737825.7104695,0
+ARI.US,D,20181210,000000,11.7601,11.7601,11.5784,11.61,1733660.1952119,0
+ARI.US,D,20181211,000000,11.6557,11.7377,11.6557,11.679,1408264.9940606,0
+ARI.US,D,20181212,000000,11.7536,11.8179,11.6921,11.7377,1179834.4467637,0
+ARI.US,D,20181213,000000,11.748,11.8235,11.6986,11.7051,1599812.1678507,0
+ARI.US,D,20181214,000000,11.6986,11.8729,11.6698,11.7051,1147292.5659753,0
+ARI.US,D,20181217,000000,11.6921,11.7164,11.2745,11.3231,3502045.8939708,0
+ARI.US,D,20181218,000000,11.3855,11.5225,11.3165,11.3464,2350534.1610728,0
+ARI.US,D,20181219,000000,11.3715,11.4088,11.1842,11.2093,2559596.4573647,0
+ARI.US,D,20181220,000000,11.1888,11.2223,10.5523,10.5877,5474552.5706903,0
+ARI.US,D,20181221,000000,10.6232,10.8272,10.516,10.5821,6141143.3882864,0
+ARI.US,D,20181224,000000,10.5178,10.5626,10.2923,10.4554,1964265.7810011,0
+ARI.US,D,20181226,000000,10.4554,10.9623,10.4349,10.9521,2188428.8748771,0
+ARI.US,D,20181227,000000,10.8701,10.9018,10.639,10.8459,3181157.4326656,0
+ARI.US,D,20181228,000000,10.9158,10.9884,10.7965,10.8459,2801299.3535082,0
+ARI.US,D,20181231,000000,10.8459,10.8682,10.6455,10.735,2744879.2627688,0
+ARI.US,D,20190102,000000,10.6455,10.8375,10.5868,10.8272,1703716.1280347,0
+ARI.US,D,20190103,000000,10.8272,10.9549,10.7816,10.7816,2336421.627155,0
+ARI.US,D,20190104,000000,10.8571,11.0099,10.8319,10.9493,1447644.2430154,0
+ARI.US,D,20190107,000000,10.9987,11.1599,10.9456,11.0322,2736622.2715508,0
+ARI.US,D,20190108,000000,11.1422,11.1888,11.0844,11.1805,2171061.8309703,0
+ARI.US,D,20190109,000000,11.2373,11.283,11.1711,11.2765,2457893.2884722,0
+ARI.US,D,20190110,000000,11.2252,11.2699,11.1292,11.1749,1447968.2990711,0
+ARI.US,D,20190111,000000,11.187,11.256,11.1497,11.2317,1541409.1115791,0
+ARI.US,D,20190114,000000,11.2131,11.3081,11.2019,11.2252,1381669.8638024,0
+ARI.US,D,20190115,000000,11.2196,11.3119,11.2066,11.2895,1459150.3790557,0
+ARI.US,D,20190116,000000,11.4507,11.4694,11.3548,11.392,1691521.104618,0
+ARI.US,D,20190117,000000,11.3612,11.4507,11.3361,11.4507,1793656.705929,0
+ARI.US,D,20190118,000000,11.4694,11.529,11.3733,11.4451,1424085.7969868,0
+ARI.US,D,20190122,000000,11.419,11.4451,11.2512,11.3231,1940913.3573655,0
+ARI.US,D,20190123,000000,11.3417,11.3873,11.2895,11.3668,999759.07194842,0
+ARI.US,D,20190124,000000,11.3668,11.4311,11.3277,11.4125,1090853.1606366,0
+ARI.US,D,20190125,000000,11.4507,11.4647,11.3799,11.4451,1045610.8577488,0
+ARI.US,D,20190128,000000,11.4386,11.4824,11.4004,11.4507,1369481.2785854,0
+ARI.US,D,20190129,000000,11.4572,11.5421,11.4572,11.5215,885713.87407752,0
+ARI.US,D,20190130,000000,11.5327,11.6437,11.4694,11.6064,1091308.1267544,0
+ARI.US,D,20190131,000000,11.5923,11.7275,11.5598,11.7275,2031464.4912056,0
+ARI.US,D,20190201,000000,11.7275,11.7359,11.5793,11.6698,1473467.8623333,0
+ARI.US,D,20190204,000000,11.6818,11.8235,11.6371,11.8235,1283043.0813714,0
+ARI.US,D,20190205,000000,11.8235,11.8626,11.7732,11.8579,1051171.3162921,0
+ARI.US,D,20190206,000000,11.8579,11.8682,11.7527,11.844,1200284.3153318,0
+ARI.US,D,20190207,000000,11.8188,11.9204,11.8188,11.8953,1675860.1836529,0
+ARI.US,D,20190208,000000,11.8766,11.8981,11.7527,11.8906,1619510.9131111,0
+ARI.US,D,20190211,000000,11.9148,11.9148,11.83,11.8906,1287977.9615029,0
+ARI.US,D,20190212,000000,11.8953,11.9278,11.8533,11.8682,1641375.0395642,0
+ARI.US,D,20190213,000000,11.8832,11.9148,11.7983,11.8579,1648154.4639327,0
+ARI.US,D,20190214,000000,11.6315,11.7415,11.4694,11.5327,3938611.6367911,0
+ARI.US,D,20190215,000000,11.5598,11.5923,11.4759,11.5327,2468043.1104255,0
+ARI.US,D,20190219,000000,11.5327,11.6371,11.5327,11.5859,2123023.2033113,0
+ARI.US,D,20190220,000000,11.5542,11.6315,11.4955,11.6315,1226246.3559449,0
+ARI.US,D,20190221,000000,11.625,11.6632,11.6064,11.6315,1056302.5615169,0
+ARI.US,D,20190222,000000,11.6437,11.7079,11.6315,11.6893,1409692.1283452,0
+ARI.US,D,20190225,000000,11.7415,11.7592,11.611,11.6576,1491581.7374145,0
+ARI.US,D,20190226,000000,11.6576,11.6959,11.625,11.6511,824119.61678156,0
+ARI.US,D,20190227,000000,11.6437,11.6959,11.5542,11.6818,825849.34645581,0
+ARI.US,D,20190228,000000,11.6818,11.8235,11.665,11.7033,1696553.6307794,0
+ARI.US,D,20190301,000000,11.7471,11.7471,11.6148,11.6576,1236998.1495777,0
+ARI.US,D,20190304,000000,11.6698,11.7359,11.6315,11.7154,1384546.6660709,0
+ARI.US,D,20190305,000000,11.7033,11.7816,11.6893,11.7415,886118.40763036,0
+ARI.US,D,20190306,000000,11.7527,11.7918,11.6184,11.6437,1345051.52952,0
+ARI.US,D,20190307,000000,11.6371,11.6995,11.5989,11.6064,806180.64612769,0
+ARI.US,D,20190308,000000,11.5737,11.6315,11.5337,11.5859,1113554.2530612,0
+ARI.US,D,20190311,000000,11.6371,11.7527,11.5923,11.7359,1112212.9614404,0
+ARI.US,D,20190312,000000,11.7527,11.7918,11.7275,11.7415,1234229.7236723,0
+ARI.US,D,20190313,000000,11.7816,11.8906,11.7471,11.8505,1358466.591795,0
+ARI.US,D,20190314,000000,11.8235,11.8859,11.8235,11.8626,1267845.7107906,0
+ARI.US,D,20190315,000000,11.8682,11.8832,11.7918,11.8832,2909039.4077277,0
+ARI.US,D,20190318,000000,11.8832,11.9978,11.8505,11.9679,1765918.7952099,0
+ARI.US,D,20190319,000000,12.0109,12.0192,11.8682,11.8832,1140050.6642561,0
+ARI.US,D,20190320,000000,11.8579,11.925,11.7853,11.7853,2255436.5851547,0
+ARI.US,D,20190321,000000,11.7983,11.9567,11.7983,11.8766,1495839.5335358,0
+ARI.US,D,20190322,000000,11.8505,11.8953,11.8235,11.83,1516794.8007866,0
+ARI.US,D,20190325,000000,11.8375,11.9204,11.789,11.8188,1732297.4429251,0
+ARI.US,D,20190326,000000,11.8766,11.9595,11.8505,11.9409,1617687.82954,0
+ARI.US,D,20190327,000000,11.9531,11.9922,11.9204,11.9344,1568212.4102969,0
+ARI.US,D,20190328,000000,11.9679,12.0546,11.9465,12.0546,1384057.3628876,0
+ARI.US,D,20190329,000000,12.1133,12.1199,11.9996,12.0257,2181545.3662788,0
+ARI.US,D,20190401,000000,12.0593,12.1254,12.0481,12.1254,1083470.6915555,0
+ARI.US,D,20190402,000000,12.1384,12.1384,12.0593,12.0807,832527.90569434,0
+ARI.US,D,20190403,000000,12.1199,12.1254,12.0509,12.0649,1069829.2192549,0
+ARI.US,D,20190404,000000,12.0872,12.131,12.0649,12.1254,692945.58839578,0
+ARI.US,D,20190405,000000,12.131,12.1851,12.1133,12.1851,1388351.6421408,0
+ARI.US,D,20190408,000000,12.1655,12.1982,12.145,12.1982,1232637.34226,0
+ARI.US,D,20190409,000000,12.1599,12.2112,12.0872,12.0984,1497743.094604,0
+ARI.US,D,20190410,000000,12.1254,12.1962,12.1236,12.1851,935167.83265484,0
+ARI.US,D,20190411,000000,12.2177,12.2578,12.1934,12.2373,776972.6797921,0
+ARI.US,D,20190412,000000,12.3044,12.3044,12.2261,12.2922,899390.75647698,0
+ARI.US,D,20190415,000000,12.297,12.297,12.2009,12.2373,840756.99804657,0
+ARI.US,D,20190416,000000,12.2848,12.2922,12.1227,12.1655,2622724.0792416,0
+ARI.US,D,20190417,000000,12.1599,12.2373,12.1384,12.2261,920620.72025177,0
+ARI.US,D,20190418,000000,12.2056,12.2261,12.1711,12.2112,696604.63193745,0
+ARI.US,D,20190422,000000,12.1934,12.2279,12.131,12.1851,998490.74659174,0
+ARI.US,D,20190423,000000,12.2056,12.2512,12.1711,12.1776,1342983.7943572,0
+ARI.US,D,20190424,000000,12.1655,12.3305,12.1655,12.2717,1951208.0388138,0
+ARI.US,D,20190425,000000,12.3305,12.3771,12.2112,12.3174,1828343.5802774,0
+ARI.US,D,20190426,000000,12.3771,12.4843,12.3174,12.4638,1646388.2511263,0
+ARI.US,D,20190429,000000,12.4749,12.4843,12.3705,12.3966,2264502.6434784,0
+ARI.US,D,20190430,000000,12.4171,12.4171,12.2922,12.3836,1355583.3513268,0
+ARI.US,D,20190501,000000,12.4022,12.4861,12.3901,12.4097,1976511.2369828,0
+ARI.US,D,20190502,000000,12.4171,12.5467,12.3668,12.5224,2347305.4038831,0
+ARI.US,D,20190503,000000,12.555,12.6809,12.5429,12.5877,1911134.537316,0
+ARI.US,D,20190506,000000,12.4843,12.6408,12.4843,12.6138,1472822.969322,0
+ARI.US,D,20190507,000000,12.555,12.6548,12.5271,12.5877,1149335.6213722,0
+ARI.US,D,20190508,000000,12.5634,12.61,12.5429,12.5634,972740.09353805,0
+ARI.US,D,20190509,000000,11.994,12.2624,11.9009,12.2448,25956770.946622,0
+ARI.US,D,20190510,000000,12.2373,12.3901,12.2056,12.3118,4700603.6987283,0
+ARI.US,D,20190513,000000,12.1599,12.2578,12.1599,12.1982,6339225.3348533,0
+ARI.US,D,20190514,000000,12.1934,12.3044,12.1711,12.2624,1891136.4157658,0
+ARI.US,D,20190515,000000,12.2448,12.364,12.2307,12.3305,1732670.8585123,0
+ARI.US,D,20190516,000000,12.364,12.4022,12.3118,12.3435,1523549.5453892,0
+ARI.US,D,20190517,000000,12.297,12.3305,12.2373,12.2373,2441843.9294537,0
+ARI.US,D,20190520,000000,12.2717,12.364,12.2373,12.2624,2165399.4342637,0
+ARI.US,D,20190521,000000,12.3118,12.3435,12.2056,12.3435,2652426.7139269,0
+ARI.US,D,20190522,000000,12.351,12.3901,12.241,12.2717,1220081.7796555,0
+ARI.US,D,20190523,000000,12.2261,12.3174,12.2112,12.3174,1764688.0260186,0
+ARI.US,D,20190524,000000,12.3566,12.4022,12.3118,12.3966,1524494.8877235,0
+ARI.US,D,20190528,000000,12.3901,12.4171,12.2848,12.2922,1407436.6123556,0
+ARI.US,D,20190529,000000,12.2848,12.2922,12.2112,12.2448,1261695.083934,0
+ARI.US,D,20190530,000000,12.2717,12.297,12.1497,12.1934,1274972.7979472,0
+ARI.US,D,20190531,000000,12.0807,12.2018,12.0481,12.145,2947346.6964192,0
+ARI.US,D,20190603,000000,12.1199,12.297,12.1199,12.2717,1607323.4009275,0
+ARI.US,D,20190604,000000,12.3118,12.3174,12.1934,12.297,1923172.8978714,0
+ARI.US,D,20190605,000000,12.3239,12.337,12.2512,12.3174,1395636.465192,0
+ARI.US,D,20190606,000000,12.3239,12.3771,12.1982,12.3566,984100.29704999,0
+ARI.US,D,20190607,000000,12.3566,12.3668,12.2737,12.3044,1288049.8547338,0
+ARI.US,D,20190610,000000,12.3566,12.3966,12.3174,12.3305,1358282.030068,0
+ARI.US,D,20190611,000000,12.3566,12.3733,12.2624,12.3044,1413419.8460179,0
+ARI.US,D,20190612,000000,12.3239,12.3901,12.3174,12.3435,1200435.6130266,0
+ARI.US,D,20190613,000000,12.3771,12.4349,12.351,12.3836,2234983.4974867,0
+ARI.US,D,20190614,000000,12.3836,12.4638,12.3836,12.4171,1109741.7657581,0
+ARI.US,D,20190617,000000,12.4349,12.4898,12.3435,12.3435,1903906.5850296,0
+ARI.US,D,20190618,000000,12.3901,12.4638,12.3705,12.4171,1363314.5562294,0
+ARI.US,D,20190619,000000,12.4638,12.4684,12.3901,12.4349,1701871.5837978,0
+ARI.US,D,20190620,000000,12.4749,12.5028,12.4227,12.4638,2029641.4076345,0
+ARI.US,D,20190621,000000,12.4423,12.4498,12.2717,12.364,4339798.3987866,0
+ARI.US,D,20190624,000000,12.4097,12.4843,12.337,12.337,1907860.7127278,0
+ARI.US,D,20190625,000000,12.3771,12.4349,12.3118,12.3174,1486028.7901042,0
+ARI.US,D,20190626,000000,12.351,12.3705,12.2848,12.2922,1941317.8909183,0
+ARI.US,D,20190627,000000,12.3388,12.4209,12.2885,12.3864,1679064.2610768,0
+ARI.US,D,20190628,000000,12.3994,12.515,12.3864,12.4618,5174571.0901377,0
+ARI.US,D,20190701,000000,12.502,12.5467,12.3724,12.3779,1854597.4859473,0
+ARI.US,D,20190702,000000,12.3994,12.4544,12.3649,12.4329,1421858.179863,0
+ARI.US,D,20190703,000000,12.4273,12.515,12.4273,12.4879,680821.3851766,0
+ARI.US,D,20190705,000000,12.4665,12.502,12.3938,12.4954,854579.81297438,0
+ARI.US,D,20190708,000000,12.4954,12.5262,12.447,12.4954,1234598.8471263,0
+ARI.US,D,20190709,000000,12.4879,12.555,12.4386,12.555,1752318.0981745,0
+ARI.US,D,20190710,000000,12.5961,12.6399,12.569,12.5887,1752013.3567182,0
+ARI.US,D,20190711,000000,12.6091,12.6855,12.6044,12.6427,1322984.5997738,0
+ARI.US,D,20190712,000000,12.6427,12.7116,12.6427,12.6762,874824.73218282,0
+ARI.US,D,20190715,000000,12.7246,12.7246,12.6231,12.6305,905605.76533134,0
+ARI.US,D,20190716,000000,12.652,12.7116,12.6427,12.652,985033.8360181,0
+ARI.US,D,20190717,000000,12.652,12.6855,12.6044,12.6427,800994.67620484,0
+ARI.US,D,20190718,000000,12.6305,12.6538,12.5467,12.6305,842363.3288917,0
+ARI.US,D,20190719,000000,12.6091,12.6427,12.5728,12.5961,1351465.0495342,0
+ARI.US,D,20190722,000000,12.5961,12.6156,12.5215,12.5765,984980.18435326,0
+ARI.US,D,20190723,000000,12.5811,12.6576,12.555,12.6427,1048026.2556996,0
+ARI.US,D,20190724,000000,12.6427,12.6576,12.5066,12.5355,1944129.2381556,0
+ARI.US,D,20190725,000000,12.7368,12.8067,12.6352,12.6576,2407959.6840113,0
+ARI.US,D,20190726,000000,12.6622,12.6706,12.5765,12.5887,1622420.9794117,0
+ARI.US,D,20190729,000000,12.5887,12.7182,12.5887,12.6231,1806571.7346879,0
+ARI.US,D,20190730,000000,12.6156,12.7405,12.6091,12.7182,1919434.4498658,0
+ARI.US,D,20190731,000000,12.7517,12.8067,12.6622,12.7517,2853504.5694582,0
+ARI.US,D,20190801,000000,12.7517,12.8188,12.7042,12.7592,2093785.1920433,0
+ARI.US,D,20190802,000000,12.7443,12.7937,12.6231,12.7712,1398981.1099777,0
+ARI.US,D,20190805,000000,12.6855,12.7321,12.3938,12.4395,2422904.8917674,0
+ARI.US,D,20190806,000000,12.4815,12.6231,12.4731,12.6091,1248184.5216956,0
+ARI.US,D,20190807,000000,12.5355,12.7768,12.4879,12.7368,1747075.2574869,0
+ARI.US,D,20190808,000000,12.7853,12.9148,12.7592,12.8868,1577251.6427881,0
+ARI.US,D,20190809,000000,12.8738,12.8812,12.7712,12.8402,970247.43718986,0
+ARI.US,D,20190812,000000,12.8067,12.8487,12.7321,12.7443,642818.83794143,0
+ARI.US,D,20190813,000000,12.7116,12.8001,12.6957,12.7368,1043898.2966073,0
+ARI.US,D,20190814,000000,12.7042,12.7042,12.4395,12.4395,2197612.9668633,0
+ARI.US,D,20190815,000000,12.4815,12.6305,12.4731,12.5634,1462189.2093519,0
+ARI.US,D,20190816,000000,12.6231,12.6622,12.5765,12.5811,1534228.3727577,0
+ARI.US,D,20190819,000000,12.6706,12.8262,12.6156,12.8113,1857742.5465399,0
+ARI.US,D,20190820,000000,12.8113,12.8188,12.7517,12.7768,1041044.0280382,0
+ARI.US,D,20190821,000000,12.8067,12.8999,12.7768,12.8467,1355452.4412647,0
+ARI.US,D,20190822,000000,12.8812,12.8943,12.7517,12.7937,1195201.3566055,0
+ARI.US,D,20190823,000000,12.7712,12.8095,12.6156,12.652,1143981.1852219,0
+ARI.US,D,20190826,000000,12.6929,12.7368,12.6622,12.7246,1135047.1099937,0
+ARI.US,D,20190827,000000,12.7368,12.7368,12.5215,12.5215,1336555.2518768,0
+ARI.US,D,20190828,000000,12.5215,12.5355,12.4544,12.5066,1019367.6824119,0
+ARI.US,D,20190829,000000,12.569,12.6091,12.5066,12.5961,988858.12668746,0
+ARI.US,D,20190830,000000,12.6352,12.6352,12.5588,12.569,1677918.261516,0
+ARI.US,D,20190903,000000,12.5467,12.6855,12.5289,12.6622,1407000.9608371,0
+ARI.US,D,20190904,000000,12.7042,12.8262,12.6929,12.7853,1294521.3185461,0
+ARI.US,D,20190905,000000,12.8262,12.9269,12.8262,12.8663,1497856.8361335,0
+ARI.US,D,20190906,000000,12.8663,12.9213,12.8467,12.8812,1029213.8359423,0
+ARI.US,D,20190909,000000,12.8999,13.1143,12.8812,13.0965,1920121.1911757,0
+ARI.US,D,20190910,000000,13.0965,13.1376,12.9968,13.0312,2097247.8704918,0
+ARI.US,D,20190911,000000,13.0424,13.09,13.0024,13.09,1656112.0788609,0
+ARI.US,D,20190912,000000,13.09,13.1459,13.0238,13.1115,967575.58428114,0
+ARI.US,D,20190913,000000,13.158,13.1655,13.0565,13.0704,1248692.0664449,0
+ARI.US,D,20190916,000000,13.0639,13.1245,13.036,13.104,786992.66471648,0
+ARI.US,D,20190917,000000,13.104,13.1757,13.0751,13.158,1079526.2211569,0
+ARI.US,D,20190918,000000,13.1795,13.2195,13.158,13.213,960047.18267163,0
+ARI.US,D,20190919,000000,13.2466,13.3891,13.24,13.2466,2075004.9632849,0
+ARI.US,D,20190920,000000,13.2531,13.3137,13.1906,13.24,2904888.9149362,0
+ARI.US,D,20190923,000000,13.24,13.2699,13.186,13.1906,1270424.2098025,0
+ARI.US,D,20190924,000000,13.2615,13.2996,13.1273,13.158,1917019.0519149,0
+ARI.US,D,20190925,000000,13.158,13.3556,13.158,13.3351,1945672.2600362,0
+ARI.US,D,20190926,000000,13.3351,13.3751,13.2876,13.3137,927844.38040502,0
+ARI.US,D,20190927,000000,13.3351,13.3779,13.2596,13.2717,1046073.3350996,0
+ARI.US,D,20190930,000000,13.3277,13.3556,13.2717,13.2996,1272144.2821771,0
+ARI.US,D,20191001,000000,13.2996,13.349,13.1348,13.1962,1397039.9927441,0
+ARI.US,D,20191002,000000,13.1487,13.2102,12.967,13.0509,2065482.8658102,0
+ARI.US,D,20191003,000000,13.0238,13.1067,12.898,12.9316,2009719.4714484,0
+ARI.US,D,20191004,000000,12.9316,13.0854,12.9204,13.0573,1184721.0403969,0
+ARI.US,D,20191007,000000,13.0649,13.1273,13.0155,13.091,1356732.5699876,0
+ARI.US,D,20191008,000000,13.0649,13.0788,12.9633,13.0079,1377863.8146991,0
+ARI.US,D,20191009,000000,13.0649,13.091,12.9605,13.036,1132943.9647321,0
+ARI.US,D,20191010,000000,13.0649,13.1273,13.036,13.0509,1119037.4532073,0
+ARI.US,D,20191011,000000,13.1534,13.2102,13.1067,13.1189,977421.73781146,0
+ARI.US,D,20191014,000000,13.1123,13.1273,13.0649,13.0854,684286.20969158,0
+ARI.US,D,20191015,000000,13.1404,13.2307,13.1031,13.1617,1474841.344953,0
+ARI.US,D,20191016,000000,13.1832,13.2242,13.1123,13.1404,990515.96313083,0
+ARI.US,D,20191017,000000,13.1404,13.2102,13.1273,13.2102,947128.93481292,0
+ARI.US,D,20191018,000000,13.1123,13.2307,13.1123,13.2028,1768771.9907457,0
+ARI.US,D,20191021,000000,13.2028,13.2876,13.2028,13.2596,1342581.406871,0
+ARI.US,D,20191022,000000,13.2372,13.2372,13.0993,13.1404,1284322.1370611,0
+ARI.US,D,20191023,000000,13.1534,13.1832,13.1067,13.1534,1454441.9089499,0
+ARI.US,D,20191024,000000,13.1962,13.1962,12.7443,12.8011,3646069.4960843,0
+ARI.US,D,20191025,000000,12.7778,12.8206,12.5887,12.5998,2770426.0394961,0
+ARI.US,D,20191028,000000,12.6072,12.6921,12.5578,12.5998,2072425.3912397,0
+ARI.US,D,20191029,000000,12.5998,12.6744,12.5849,12.5998,1457114.8348919,0
+ARI.US,D,20191030,000000,12.5998,12.6128,12.5309,12.5793,1339956.7674274,0
+ARI.US,D,20191031,000000,12.5793,12.7032,12.5448,12.6957,2376034.7973684,0
+ARI.US,D,20191101,000000,12.7246,12.7443,12.5998,12.6957,1985356.2504473,0
+ARI.US,D,20191104,000000,12.7107,12.7592,12.5923,12.6492,1889202.8097652,0
+ARI.US,D,20191105,000000,12.6492,12.7032,12.5718,12.6408,3351257.889955,0
+ARI.US,D,20191106,000000,12.6408,12.6957,12.5578,12.6128,1693398.9128871,0
+ARI.US,D,20191107,000000,12.6128,12.6548,12.5028,12.5243,1299519.507642,0
+ARI.US,D,20191108,000000,12.5159,12.5578,12.4675,12.5159,1558955.3520464,0
+ARI.US,D,20191111,000000,12.4964,12.5495,12.4889,12.5028,956638.15588809,0
+ARI.US,D,20191112,000000,12.5076,12.5373,12.4628,12.4964,1203707.2915483,0
+ARI.US,D,20191113,000000,12.4964,12.5076,12.3771,12.4209,1584737.1230657,0
+ARI.US,D,20191114,000000,12.392,12.447,12.3659,12.4125,1154994.798979,0
+ARI.US,D,20191115,000000,12.4209,12.447,12.3705,12.4265,1364174.0559,0
+ARI.US,D,20191118,000000,12.4209,12.5337,12.4209,12.4823,1635222.2666411,0
+ARI.US,D,20191119,000000,12.4889,12.5578,12.4889,12.5243,1222638.8180016,0
+ARI.US,D,20191120,000000,12.4889,12.5495,12.474,12.4889,1751337.3457414,0
+ARI.US,D,20191121,000000,12.5028,12.5159,12.447,12.447,1338800.0375335,0
+ARI.US,D,20191122,000000,12.4544,12.4964,12.3985,12.4544,1166162.9295307,0
+ARI.US,D,20191125,000000,12.3845,12.5923,12.3845,12.5578,1657121.803193,0
+ARI.US,D,20191126,000000,12.5578,12.6044,12.5159,12.5373,1136253.1994191,0
+ARI.US,D,20191127,000000,12.5578,12.6548,12.5076,12.6548,1247976.353236,0
+ARI.US,D,20191129,000000,12.6278,12.707,12.6278,12.6744,759776.24817952,0
+ARI.US,D,20191202,000000,12.7032,12.776,12.6744,12.7032,1250592.4084134,0
+ARI.US,D,20191203,000000,12.6744,12.7443,12.6333,12.7246,1107273.7891757,0
+ARI.US,D,20191204,000000,12.7368,12.8076,12.7246,12.7862,1416063.8000608,0
+ARI.US,D,20191205,000000,12.8356,12.8356,12.7527,12.7722,1764821.0821474,0
+ARI.US,D,20191206,000000,12.7722,12.9204,12.7722,12.8561,1489125.5641984,0
+ARI.US,D,20191209,000000,12.8561,12.8906,12.8459,12.8784,1217676.0390044,0
+ARI.US,D,20191210,000000,12.8784,12.8906,12.8459,12.87,1178892.3235293,0
+ARI.US,D,20191211,000000,12.8477,12.884,12.7676,12.7778,863110.42768297,0
+ARI.US,D,20191212,000000,12.8011,12.8439,12.7527,12.7862,1139581.7487054,0
+ARI.US,D,20191213,000000,12.7862,12.8244,12.7722,12.8076,1185978.6354205,0
+ARI.US,D,20191216,000000,12.884,12.9605,12.87,12.8784,3319178.4865175,0
+ARI.US,D,20191217,000000,12.9045,12.9474,12.8561,12.9204,2331782.9042134,0
+ARI.US,D,20191218,000000,12.94,12.967,12.8439,12.9045,1687515.4713214,0
+ARI.US,D,20191219,000000,12.8784,12.9605,12.8784,12.953,1667485.1587723,0
+ARI.US,D,20191220,000000,12.967,13.0509,12.9474,13.0238,4666707.6499195,0
+ARI.US,D,20191223,000000,13.0509,13.0649,12.9744,13.0079,1312112.6264118,0
+ARI.US,D,20191224,000000,13.036,13.0649,12.9474,12.9744,1083790.4554779,0
+ARI.US,D,20191226,000000,12.9959,13.1123,12.9959,13.0573,1183268.1533131,0
+ARI.US,D,20191227,000000,13.0434,13.1487,13.0434,13.1348,1524633.3090188,0
+ARI.US,D,20191230,000000,13.1543,13.1767,12.9623,12.9838,1532064.0645983,0
+ARI.US,D,20191231,000000,12.9698,13.0816,12.9623,13.0052,1466956.696289,0
+ARI.US,D,20200102,000000,13.0052,13.0117,12.8999,12.9838,1358554.5805253,0
+ARI.US,D,20200103,000000,12.9269,13.035,12.9269,12.9922,1238422.0647624,0
+ARI.US,D,20200106,000000,12.9567,13.0276,12.9139,12.9772,1390305.6357741,0
+ARI.US,D,20200107,000000,12.9623,12.9772,12.9204,12.9334,1047528.36825,0
+ARI.US,D,20200108,000000,12.9204,12.9698,12.8076,12.8198,2106149.7547209,0
+ARI.US,D,20200109,000000,12.8282,12.9064,12.8198,12.8915,1494792.2530382,0
+ARI.US,D,20200110,000000,12.8915,12.9334,12.8748,12.9204,1023507.4448705,0
+ARI.US,D,20200113,000000,12.9139,12.9269,12.871,12.9064,1745245.7357161,0
+ARI.US,D,20200114,000000,12.9064,12.9884,12.8794,12.9623,2546745.8106037,0
+ARI.US,D,20200115,000000,12.9838,13.1021,12.9782,13.049,1727244.529131,0
+ARI.US,D,20200116,000000,13.1189,13.1273,13.0854,13.1059,956280.83580029,0
+ARI.US,D,20200117,000000,13.1115,13.1189,13.0406,13.076,1293951.5378656,0
+ARI.US,D,20200121,000000,13.0629,13.0704,12.9418,12.9698,1206440.3073549,0
+ARI.US,D,20200122,000000,12.9922,13.0854,12.9922,13.076,831798.2430526,0
+ARI.US,D,20200123,000000,13.0854,13.1273,13.0052,13.1273,1354011.3575472,0
+ARI.US,D,20200124,000000,13.1487,13.1487,12.9735,13.0406,1198745.5855844,0
+ARI.US,D,20200127,000000,12.9418,13.035,12.9334,12.9772,935238.65285243,0
+ARI.US,D,20200128,000000,12.9772,13.09,12.9772,13.0704,861699.38889785,0
+ARI.US,D,20200129,000000,13.076,13.0984,13.0052,13.0629,1124459.4904553,0
+ARI.US,D,20200130,000000,13.0117,13.09,13.0052,13.076,672481.77039482,0
+ARI.US,D,20200131,000000,13.0555,13.1059,12.9623,12.9987,1495476.8482815,0
+ARI.US,D,20200203,000000,13.0117,13.076,12.9838,13.0276,1273482.354698,0
+ARI.US,D,20200204,000000,13.0854,13.1841,13.0201,13.1189,1182966.6309567,0
+ARI.US,D,20200205,000000,13.1767,13.3109,13.1404,13.2913,1348130.0620481,0
+ARI.US,D,20200206,000000,13.3109,13.3388,13.2251,13.2251,1498911.6278641,0
+ARI.US,D,20200207,000000,13.2121,13.2195,13.1059,13.1487,1452802.3140726,0
+ARI.US,D,20200210,000000,13.1487,13.1683,13.0946,13.1273,1160584.2294213,0
+ARI.US,D,20200211,000000,13.1627,13.1767,13.0704,13.0854,1090677.1831761,0
+ARI.US,D,20200212,000000,13.09,13.1841,13.09,13.1348,1444654.7722508,0
+ARI.US,D,20200213,000000,13.1543,13.3257,13.1273,13.2755,2015232.7165267,0
+ARI.US,D,20200214,000000,12.9269,13.1189,12.8198,13.0854,5574653.7008709,0
+ARI.US,D,20200218,000000,12.9838,13.1589,12.9334,13.0984,2841625.0178306,0
+ARI.US,D,20200219,000000,13.1348,13.1487,13.0406,13.0406,1427737.3292954,0
+ARI.US,D,20200220,000000,13.0117,13.1543,12.9418,13.1348,2504637.8379754,0
+ARI.US,D,20200221,000000,13.1273,13.1348,12.9698,12.9922,1832609.960665,0
+ARI.US,D,20200224,000000,12.8356,12.9269,12.7256,12.7657,2823659.2213444,0
+ARI.US,D,20200225,000000,12.8356,12.8356,12.3482,12.4861,4016303.5396038,0
+ARI.US,D,20200226,000000,12.4861,12.7032,12.3649,12.3883,3468413.811353,0
+ARI.US,D,20200227,000000,12.2298,12.2801,11.7965,11.8664,5074594.4318195,0
+ARI.US,D,20200228,000000,11.6818,11.6818,11.228,11.5197,9745247.6251708,0
+ARI.US,D,20200302,000000,11.5262,12.1021,11.5262,12.1021,2650610.0685557,0
+ARI.US,D,20200303,000000,12.1376,12.3231,11.7536,11.8906,2875384.7914107,0
+ARI.US,D,20200304,000000,12.0472,12.1739,11.9111,12.0472,1537664.2253736,0
+ARI.US,D,20200305,000000,11.8254,11.8832,11.612,11.6772,2077445.0410015,0
+ARI.US,D,20200306,000000,11.3994,11.6399,11.0705,11.6259,4840277.223857,0
+ARI.US,D,20200309,000000,10.9801,11.0705,10.2,10.2401,2908669.2112404,0
+ARI.US,D,20200310,000000,10.7872,10.7872,9.93356,10.3538,2341478.8330822,0
+ARI.US,D,20200311,000000,10.1041,10.1544,9.48899,9.73412,3599675.8284691,0
+ARI.US,D,20200312,000000,8.89627,8.89627,7.28831,8.04971,5068689.5295879,0
+ARI.US,D,20200313,000000,8.4975,8.60551,7.66211,8.39107,4083025.8230247,0
+ARI.US,D,20200316,000000,7.46641,7.60144,6.02292,6.02292,4748453.472527,0
+ARI.US,D,20200317,000000,6.09403,6.71265,5.39713,6.44966,7501507.10295,0
+ARI.US,D,20200318,000000,5.96617,6.04418,3.91088,5.28343,8438691.1651693,0
+ARI.US,D,20200319,000000,5.19099,5.46124,4.34833,5.39713,5993034.7484124,0
+ARI.US,D,20200320,000000,5.53944,5.76683,4.91354,4.97049,5123767.255673,0
+ARI.US,D,20200323,000000,4.93489,5.09854,4.24879,4.43006,4643133.1083915,0
+ARI.US,D,20200324,000000,4.61504,4.62203,2.92973,3.01501,10675796.049483,0
+ARI.US,D,20200325,000000,3.69047,5.9234,3.41322,5.27635,14703316.006137,0
+ARI.US,D,20200326,000000,5.28343,8.17085,5.26909,6.69849,12945654.202146,0
+ARI.US,D,20200327,000000,6.51359,6.86195,6.12246,6.35711,4881002.0565659,0
+ARI.US,D,20200330,000000,6.16365,6.1711,5.21075,5.39694,4454336.1189407,0
+ARI.US,D,20200331,000000,5.13628,5.84334,5.06191,5.5234,3635932.5505306,0
+ARI.US,D,20200401,000000,5.23311,5.24802,4.40676,4.52586,4365909.591028,0
+ARI.US,D,20200402,000000,4.52586,4.76397,3.77416,3.94527,5627142.1976112,0
+ARI.US,D,20200403,000000,3.91535,4.0941,3.55824,3.95272,5242240.8619594,0
+ARI.US,D,20200406,000000,4.34721,4.74188,4.12401,4.44395,5639596.8950857,0
+ARI.US,D,20200407,000000,4.83126,5.38865,4.65987,4.92781,4972368.6957115,0
+ARI.US,D,20200408,000000,5.18847,5.95518,5.18847,5.83607,4588999.6516073,0
+ARI.US,D,20200409,000000,6.14129,7.07163,6.12628,6.90044,4982236.3099077,0
+ARI.US,D,20200413,000000,6.81116,6.93035,6.14129,6.6325,2677427.3167063,0
+ARI.US,D,20200414,000000,6.95262,7.08366,6.07437,6.36458,3302165.5435986,0
+ARI.US,D,20200415,000000,6.25283,6.29011,5.75416,6.03709,4504115.2066069,0
+ARI.US,D,20200416,000000,6.02954,6.25283,5.70196,5.79889,3181133.8259331,0
+ARI.US,D,20200417,000000,6.08909,6.34966,5.88798,6.19329,2156618.802797,0
+ARI.US,D,20200420,000000,5.85844,6.03709,5.43422,5.51595,2564528.1183962,0
+ARI.US,D,20200421,000000,5.32239,5.5755,5.24802,5.46377,1769465.1702554,0
+ARI.US,D,20200422,000000,5.67969,5.76907,5.25548,5.36712,2294364.0870916,0
+ARI.US,D,20200423,000000,5.33711,5.63506,5.29266,5.37457,1653726.7258424,0
+ARI.US,D,20200424,000000,5.41176,5.46013,5.12147,5.32975,1513241.9875412,0
+ARI.US,D,20200427,000000,5.32975,5.63506,5.21829,5.46377,1830681.7198309,0
+ARI.US,D,20200428,000000,5.68715,6.14864,5.64988,6.06673,2145644.8912718,0
+ARI.US,D,20200429,000000,6.40921,6.80379,6.25283,6.63996,2799786.3765598,0
+ARI.US,D,20200430,000000,6.45376,6.48377,5.96281,6.06673,2946950.7471328,0
+ARI.US,D,20200501,000000,5.90298,6.08154,5.73924,6.06673,1490888.5579048,0
+ARI.US,D,20200504,000000,5.84334,6.01463,5.61268,5.76907,1950509.4941377,0
+ARI.US,D,20200505,000000,5.92535,6.1561,5.79152,5.82116,1648973.188338,0
+ARI.US,D,20200506,000000,5.88062,6.02209,5.64251,5.70942,1570243.6623275,0
+ARI.US,D,20200507,000000,5.65742,6.02954,5.65742,5.94026,1452556.5894476,0
+ARI.US,D,20200508,000000,6.04446,6.17837,5.70942,5.80625,2245733.1450528,0
+ARI.US,D,20200511,000000,5.68715,5.82228,5.35967,5.60533,3178637.950485,0
+ARI.US,D,20200512,000000,5.65742,5.8508,5.47132,5.48622,3389806.6111382,0
+ARI.US,D,20200513,000000,5.41931,5.41931,4.99872,5.114,3320891.047659,0
+ARI.US,D,20200514,000000,4.95763,5.31484,4.68215,5.30003,3164369.826739,0
+ARI.US,D,20200515,000000,5.21829,5.32239,5.03945,5.22565,4947900.3174474,0
+ARI.US,D,20200518,000000,5.60533,5.7617,5.42481,5.63506,2840756.9338936,0
+ARI.US,D,20200519,000000,5.58286,6.02209,5.54633,5.78397,2967633.4639262,0
+ARI.US,D,20200520,000000,5.8508,6.14864,5.82116,6.02209,3396142.8727551,0
+ARI.US,D,20200521,000000,6.02954,6.20829,5.87698,6.03709,2168635.7026865,0
+ARI.US,D,20200522,000000,6.08154,6.17837,5.94026,6.1561,1466811.836794,0
+ARI.US,D,20200526,000000,6.57305,6.61769,6.25283,6.35711,1919484.8824308,0
+ARI.US,D,20200527,000000,6.56559,6.69942,6.31985,6.47631,2780421.3446547,0
+ARI.US,D,20200528,000000,6.58041,6.74424,6.25657,6.29011,3448030.4708492,0
+ARI.US,D,20200529,000000,6.19329,6.34966,6.05936,6.12628,3222841.5571417,0
+ARI.US,D,20200601,000000,6.06673,6.6325,5.985,6.46131,2864790.7336726,0
+ARI.US,D,20200602,000000,6.60287,6.83352,6.60287,6.72188,1862512.1795436,0
+ARI.US,D,20200603,000000,6.82607,7.28757,6.82607,7.18337,1862860.915365,0
+ARI.US,D,20200604,000000,7.21319,7.78633,7.07163,7.68942,2336749.9753438,0
+ARI.US,D,20200605,000000,8.45584,8.8137,8.03983,8.13618,2731187.3579032,0
+ARI.US,D,20200608,000000,8.5825,9.08826,8.46469,9.05098,3232015.9918282,0
+ARI.US,D,20200609,000000,8.6509,8.76916,8.09201,8.262,3227993.189999,0
+ARI.US,D,20200610,000000,8.19621,8.28529,7.69743,7.89771,1950454.7694395,0
+ARI.US,D,20200611,000000,7.18337,7.43621,6.63996,6.81116,3836590.8500428,0
+ARI.US,D,20200612,000000,7.30993,7.3993,6.8558,7.32484,1673439.4205356,0
+ARI.US,D,20200615,000000,6.8558,7.58532,6.77053,7.3993,2272845.47736,0
+ARI.US,D,20200616,000000,7.93572,7.94318,7.38458,7.55587,1550786.3495588,0
+ARI.US,D,20200617,000000,7.65978,7.85381,7.4733,7.59986,1972087.1207005,0
+ARI.US,D,20200618,000000,7.45867,7.63732,7.34684,7.48103,1231595.4269289,0
+ARI.US,D,20200619,000000,7.51104,7.59986,7.15364,7.31748,4059362.219733,0
+ARI.US,D,20200622,000000,7.22065,7.29512,7.07909,7.25784,1339032.8857589,0
+ARI.US,D,20200623,000000,7.42941,7.53359,7.35457,7.51813,2046013.7496752,0
+ARI.US,D,20200624,000000,7.3323,7.39157,6.72933,7.11646,2392604.5775357,0
+ARI.US,D,20200625,000000,6.99717,7.57059,6.98235,7.55587,1855874.3955703,0
+ARI.US,D,20200626,000000,7.51813,7.54804,7.10901,7.3993,3499424.473627,0
+ARI.US,D,20200629,000000,7.44562,7.65409,7.22951,7.60769,1965418.2187616,0
+ARI.US,D,20200630,000000,7.56127,7.64608,7.36063,7.56892,1934441.8935531,0
+ARI.US,D,20200701,000000,7.60769,7.84644,7.31431,7.32978,1854313.1321237,0
+ARI.US,D,20200702,000000,7.53807,7.58448,7.12531,7.21413,1519000.9572445,0
+ARI.US,D,20200706,000000,7.31431,7.55363,7.22559,7.31431,1199439.8381273,0
+ARI.US,D,20200707,000000,7.21413,7.22186,6.95943,6.9749,1628906.3926569,0
+ARI.US,D,20200708,000000,6.95179,7.11385,6.88235,6.99811,1698114.8942261,0
+ARI.US,D,20200709,000000,6.95179,6.99037,6.68945,6.75888,1965617.8029548,0
+ARI.US,D,20200710,000000,6.69709,7.06744,6.68945,7.05206,1794727.5931591,0
+ARI.US,D,20200713,000000,7.13687,7.18328,6.9365,6.98263,1651752.3445765,0
+ARI.US,D,20200714,000000,6.94415,7.14842,6.92085,7.06744,885544.33481664,0
+ARI.US,D,20200715,000000,7.36836,7.58448,7.23734,7.48402,1645259.4200983,0
+ARI.US,D,20200716,000000,7.32204,7.5459,7.28365,7.32204,1427399.323807,0
+ARI.US,D,20200717,000000,7.33752,7.3761,7.19102,7.21413,775874.96672959,0
+ARI.US,D,20200720,000000,7.16017,7.21413,6.96717,7.13687,791784.83141945,0
+ARI.US,D,20200721,000000,7.26828,7.32978,7.16781,7.24517,793260.25220238,0
+ARI.US,D,20200722,000000,7.2063,7.45336,7.2063,7.43015,966453.1914528,0
+ARI.US,D,20200723,000000,7.36836,7.45718,7.27591,7.28365,993973.27641273,0
+ARI.US,D,20200724,000000,7.26828,7.3336,7.04433,7.04433,1115179.8985057,0
+ARI.US,D,20200727,000000,7.00574,7.0598,6.92085,6.99037,1318155.9499387,0
+ARI.US,D,20200728,000000,6.90556,7.27591,6.90556,7.18328,2100036.6840298,0
+ARI.US,D,20200729,000000,7.19102,7.24517,7.09074,7.22951,962970.12537179,0
+ARI.US,D,20200730,000000,7.0598,7.19102,7.01349,7.18328,1116289.4149344,0
+ARI.US,D,20200731,000000,7.2912,7.65409,7.14842,7.17545,2615365.216893,0
+ARI.US,D,20200803,000000,7.19857,7.22186,6.89773,7.06744,2191622.221968,0
+ARI.US,D,20200804,000000,7.0598,7.20248,7.0173,7.13687,1557699.9030893,0
+ARI.US,D,20200805,000000,7.19857,7.34525,7.09074,7.32204,1948932.1351915,0
+ARI.US,D,20200806,000000,7.30658,7.4417,7.2528,7.27591,1511496.1623675,0
+ARI.US,D,20200807,000000,7.22951,7.36836,7.1215,7.32204,1457038.6495278,0
+ARI.US,D,20200810,000000,7.3529,7.69986,7.3529,7.56127,1698360.618851,0
+ARI.US,D,20200811,000000,7.71588,7.83126,7.3993,7.40704,2109715.4443659,0
+ARI.US,D,20200812,000000,7.56127,7.63807,7.2528,7.2912,1739915.9793314,0
+ARI.US,D,20200813,000000,7.24517,7.39157,7.11003,7.13687,1293287.3302549,0
+ARI.US,D,20200814,000000,7.09838,7.3761,7.01349,7.27591,1494006.792665,0
+ARI.US,D,20200817,000000,7.2528,7.30658,7.18711,7.26045,874518.91769327,0
+ARI.US,D,20200818,000000,7.26045,7.32587,7.13687,7.15234,1075165.4138393,0
+ARI.US,D,20200819,000000,7.14461,7.22186,7.06744,7.09838,1097225.9053857,0
+ARI.US,D,20200820,000000,7.02122,7.11003,6.94415,6.94415,1002983.5370049,0
+ARI.US,D,20200821,000000,6.88235,6.99037,6.82831,6.90556,1346992.6467536,0
+ARI.US,D,20200824,000000,6.9365,7.24889,6.84368,7.23734,1149415.0258362,0
+ARI.US,D,20200825,000000,7.22951,7.29893,7.01349,7.11385,950378.07963527,0
+ARI.US,D,20200826,000000,7.08291,7.14461,6.91694,6.94415,1253118.3287937,0
+ARI.US,D,20200827,000000,6.94415,7.17545,6.94415,7.08291,863724.20272868,0
+ARI.US,D,20200828,000000,7.13687,7.18711,7.03669,7.16017,812154.22249029,0
+ARI.US,D,20200831,000000,7.10612,7.12913,6.89773,6.89773,1442024.7676407,0
+ARI.US,D,20200901,000000,6.82831,7.05206,6.8052,6.95943,1179786.1602654,0
+ARI.US,D,20200902,000000,6.9365,7.0023,6.87454,6.96717,1088436.6896525,0
+ARI.US,D,20200903,000000,7.01349,7.15625,6.9365,6.95179,1417953.4116963,0
+ARI.US,D,20200904,000000,7.05206,7.13342,6.9365,7.03669,1782789.0247002,0
+ARI.US,D,20200908,000000,6.96717,7.09074,6.87454,6.87454,1976102.4112967,0
+ARI.US,D,20200909,000000,6.86679,7.0173,6.79746,6.9749,1884502.9239258,0
+ARI.US,D,20200910,000000,6.96717,7.0173,6.82831,6.82831,1545499.514506,0
+ARI.US,D,20200911,000000,6.8899,6.8899,6.68945,6.76661,2367198.3681703,0
+ARI.US,D,20200914,000000,6.79746,7.01349,6.78199,6.96717,1979244.2527894,0
+ARI.US,D,20200915,000000,6.98263,7.02895,6.91321,6.92085,1311395.8401696,0
+ARI.US,D,20200916,000000,6.95943,7.26828,6.91321,7.10612,2102604.4527087,0
+ARI.US,D,20200917,000000,7.02122,7.3529,6.95179,7.32978,1981753.0046371,0
+ARI.US,D,20200918,000000,7.36836,7.43798,7.19102,7.29893,6356541.9461951,0
+ARI.US,D,20200921,000000,7.17545,7.17545,6.91321,6.92085,2048424.8554928,0
+ARI.US,D,20200922,000000,6.95179,7.0598,6.89773,6.90556,1408468.8703869,0
+ARI.US,D,20200923,000000,6.92858,7.01349,6.58144,6.58144,1929920.1312409,0
+ARI.US,D,20200924,000000,6.58144,6.89773,6.48889,6.7435,2367874.3791472,0
+ARI.US,D,20200925,000000,6.70483,7.02122,6.70483,6.99811,1902492.3271445,0
+ARI.US,D,20200928,000000,7.08291,7.38384,7.07518,7.2528,1874018.3155839,0
+ARI.US,D,20200929,000000,7.18859,7.26081,7.03632,7.20462,2192756.4181625,0
+ARI.US,D,20200930,000000,7.20462,7.30881,7.17256,7.22065,1937826.2405709,0
+ARI.US,D,20201001,000000,7.22867,7.34069,7.17256,7.34069,1381307.1785481,0
+ARI.US,D,20201002,000000,7.17256,7.59735,7.14041,7.56519,1767310.5193957,0
+ARI.US,D,20201005,000000,7.6294,7.70936,7.55316,7.58131,1114530.7133612,0
+ARI.US,D,20201006,000000,7.65344,7.76956,7.42084,7.42084,1863907.1228293,0
+ARI.US,D,20201007,000000,7.46902,7.5733,7.27265,7.32484,1512917.9314857,0
+ARI.US,D,20201008,000000,7.38085,7.66127,7.38085,7.6294,1379682.606137,0
+ARI.US,D,20201009,000000,7.66127,7.70936,7.38496,7.4049,1224767.7160622,0
+ARI.US,D,20201012,000000,7.38085,7.47312,7.30881,7.44497,1001014.5209055,0
+ARI.US,D,20201013,000000,7.36482,7.48504,7.31683,7.4049,1053253.0008877,0
+ARI.US,D,20201014,000000,7.41291,7.58131,7.38085,7.38896,932588.26060963,0
+ARI.US,D,20201015,000000,7.39688,7.46902,7.30881,7.41291,936033.77052526,0
+ARI.US,D,20201016,000000,7.37284,7.42084,7.21255,7.32484,1027362.8535055,0
+ARI.US,D,20201019,000000,7.32484,7.32484,7.12447,7.12447,1524745.9775149,0
+ARI.US,D,20201020,000000,7.16455,7.28067,7.10845,7.11646,1446327.6311604,0
+ARI.US,D,20201021,000000,7.07629,7.20062,7.02019,7.12447,1192090.6330784,0
+ARI.US,D,20201022,000000,7.11646,7.24479,7.11646,7.20462,1190539.0269314,0
+ARI.US,D,20201023,000000,7.22065,7.38496,7.22065,7.35671,846361.45095511,0
+ARI.US,D,20201026,000000,7.24479,7.24479,6.76372,6.94023,1934292.7419249,0
+ARI.US,D,20201027,000000,7.21255,7.64533,7.18067,7.22867,1982512.712211,0
+ARI.US,D,20201028,000000,6.97211,7.06036,6.69961,6.79588,2200785.9263215,0
+ARI.US,D,20201029,000000,6.73977,6.97211,6.66764,6.91618,1708757.2384626,0
+ARI.US,D,20201030,000000,6.87611,6.98813,6.77976,6.97211,1662558.8629074,0
+ARI.US,D,20201102,000000,7.09233,7.34069,7.01218,7.21255,1252454.1211831,0
+ARI.US,D,20201103,000000,7.34879,7.44106,7.16455,7.29279,1080513.4117898,0
+ARI.US,D,20201104,000000,7.22065,7.3008,6.99615,7.04424,1499530.7680763,0
+ARI.US,D,20201105,000000,7.08431,7.20453,7.04424,7.10044,1272044.4900805,0
+ARI.US,D,20201106,000000,7.13249,7.15653,6.91618,6.92411,1278141.4652722,0
+ARI.US,D,20201109,000000,7.27675,8.31829,7.27675,8.02156,3938696.4064215,0
+ARI.US,D,20201110,000000,8.07757,8.98294,8.04634,8.86365,3404986.8131863,0
+ARI.US,D,20201111,000000,8.92051,8.93542,8.17421,8.25501,2133705.2497797,0
+ARI.US,D,20201112,000000,8.11829,8.25501,7.90189,8.0059,1265713.5936301,0
+ARI.US,D,20201113,000000,8.04634,8.26983,8.04634,8.20637,1110922.1023844,0
+ARI.US,D,20201116,000000,8.59135,8.77457,8.48501,8.61446,1768817.0581442,0
+ARI.US,D,20201117,000000,8.52667,8.76003,8.47178,8.70364,1028271.7127078,0
+ARI.US,D,20201118,000000,8.76003,8.95126,8.59135,8.59936,1585223.2071491,0
+ARI.US,D,20201119,000000,8.55156,8.69545,8.4153,8.68734,813731.58143642,0
+ARI.US,D,20201120,000000,8.65546,8.68818,8.3988,8.51866,1190474.6449336,0
+ARI.US,D,20201123,000000,8.60645,8.94287,8.60645,8.88788,1761595.5440576,0
+ARI.US,D,20201124,000000,9.09571,9.37995,9.07241,9.14324,1977473.7478499,0
+ARI.US,D,20201125,000000,9.11994,9.17586,8.9028,9.07241,1080025.1816399,0
+ARI.US,D,20201127,000000,9.04818,9.22432,8.96897,8.97363,811223.90262208,0
+ARI.US,D,20201130,000000,8.97363,9.02396,8.60645,8.63915,1695094.3054959,0
+ARI.US,D,20201201,000000,8.79917,8.95592,8.73552,8.86365,1567644.7756828,0
+ARI.US,D,20201202,000000,8.87112,9.10503,8.79917,9.03233,1231891.5841188,0
+ARI.US,D,20201203,000000,9.13578,9.17959,8.90746,8.93542,1119830.4248135,0
+ARI.US,D,20201204,000000,9.04818,9.29608,9.04818,9.22432,1615773.5381388,0
+ARI.US,D,20201207,000000,9.1917,9.22432,8.93542,9.0081,1626556.4497372,0
+ARI.US,D,20201208,000000,8.94287,9.15163,8.92516,9.10503,942297.06587797,0
+ARI.US,D,20201209,000000,9.20848,9.20848,8.92143,9.0081,990318.52500424,0
+ARI.US,D,20201210,000000,8.91119,9.0398,8.85527,8.94287,1219932.6280273,0
+ARI.US,D,20201211,000000,8.93542,9.07241,8.88788,9.0547,1200067.5626059,0
+ARI.US,D,20201214,000000,9.06403,9.29608,9.0081,9.215,2443964.243248,0
+ARI.US,D,20201215,000000,9.215,9.50576,9.215,9.42468,1994184.0953791,0
+ARI.US,D,20201216,000000,9.41537,9.4806,9.30447,9.40045,1630450.4875708,0
+ARI.US,D,20201217,000000,9.45544,9.49644,9.18704,9.40884,1455917.3297328,0
+ARI.US,D,20201218,000000,9.45544,9.6567,9.20102,9.27278,5551544.8557936,0
+ARI.US,D,20201221,000000,9.16094,9.24669,9.01463,9.07987,1568607.28655,0
+ARI.US,D,20201222,000000,9.13578,9.1917,9.0398,9.10503,997196.66843595,0
+ARI.US,D,20201223,000000,9.12833,9.37622,9.07521,9.20848,1717974.594481,0
+ARI.US,D,20201224,000000,9.256,9.34454,9.11155,9.24669,539545.82133589,0
+ARI.US,D,20201228,000000,9.256,9.45544,9.256,9.31938,1274017.7983132,0
+ARI.US,D,20201229,000000,9.31938,9.43214,9.22804,9.27931,1375816.467169,0
+ARI.US,D,20201230,000000,9.29701,9.39579,9.21314,9.28769,1419822.6356991,0
+ARI.US,D,20201231,000000,9.25508,9.27744,9.11435,9.23084,1356985.8058456,0
+ARI.US,D,20210104,000000,9.36317,9.37156,8.8301,8.93355,1693919.3340361,0
+ARI.US,D,20210105,000000,8.9494,9.08919,8.92516,9.01463,1152198.4742078,0
+ARI.US,D,20210106,000000,9.18052,9.68472,9.17306,9.55236,2374819.0506433,0
+ARI.US,D,20210107,000000,9.53651,9.57845,9.20661,9.32123,1072670.6114244,0
+ARI.US,D,20210108,000000,9.30539,9.3464,9.12367,9.3464,1207104.5149655,0
+ARI.US,D,20210111,000000,9.27278,9.46196,9.24669,9.29701,892946.11849713,0
+ARI.US,D,20210112,000000,9.31286,9.40511,9.25508,9.3874,871064.82351126,0
+ARI.US,D,20210113,000000,9.3874,9.5449,9.35386,9.43773,686645.80991098,0
+ARI.US,D,20210114,000000,9.51228,9.70148,9.42934,9.67817,945430.32310428,0
+ARI.US,D,20210115,000000,9.6437,9.6437,9.46383,9.5039,1045810.441942,0
+ARI.US,D,20210119,000000,9.5449,9.66421,9.47035,9.58591,995906.88241335,0
+ARI.US,D,20210120,000000,9.59429,9.75926,9.59429,9.73412,771922.98509793,0
+ARI.US,D,20210121,000000,9.71082,9.77601,9.53651,9.65207,1011402.5562507,0
+ARI.US,D,20210122,000000,9.5449,9.78439,9.51974,9.78439,897250.05505011,0
+ARI.US,D,20210125,000000,9.71082,9.86644,9.58591,9.83379,886480.01985135,0
+ARI.US,D,20210126,000000,9.87578,9.89995,9.64745,9.6931,1630839.9986575,0
+ARI.US,D,20210127,000000,9.59429,9.72574,9.5272,9.5449,1470422.5938373,0
+ARI.US,D,20210128,000000,9.62691,9.82638,9.49457,9.72574,1244767.9836789,0
+ARI.US,D,20210129,000000,9.67817,9.6931,9.24016,9.24016,2359875.9889538,0
+ARI.US,D,20210201,000000,9.29701,9.5039,9.10689,9.49457,1187158.9720469,0
+ARI.US,D,20210202,000000,9.58591,9.7061,9.46196,9.65949,1204180.4992321,0
+ARI.US,D,20210203,000000,9.65949,9.69685,9.47781,9.5039,1186625.6744985,0
+ARI.US,D,20210204,000000,9.57845,9.86644,9.56913,9.78439,1442235.0821668,0
+ARI.US,D,20210205,000000,9.85893,9.97921,9.7919,9.83379,1206312.6163926,0
+ARI.US,D,20210208,000000,9.86644,10.0659,9.86644,10.0565,825714.14426043,0
+ARI.US,D,20210209,000000,10.0398,10.1488,9.96524,10.0565,816026.79965801,0
+ARI.US,D,20210210,000000,10.1563,10.297,10.09,10.2392,973939.74476374,0
+ARI.US,D,20210211,000000,10.2644,10.5784,10.2644,10.5281,1273605.7535272,0
+ARI.US,D,20210212,000000,10.5784,10.7256,10.4945,10.6353,940120.95435231,0
+ARI.US,D,20210216,000000,10.7433,10.8422,10.6847,10.8095,886064.75596553,0
+ARI.US,D,20210217,000000,10.7433,10.8673,10.4536,10.5365,969602.54417856,0
+ARI.US,D,20210218,000000,10.4945,10.7015,10.3715,10.3789,1033490.9466628,0
+ARI.US,D,20210219,000000,10.42,10.6772,10.42,10.6521,788144.02944381,0
+ARI.US,D,20210222,000000,10.6185,10.8505,10.5523,10.8003,1137888.5021633,0
+ARI.US,D,20210223,000000,10.8003,10.8673,10.5821,10.7676,959881.93554395,0
+ARI.US,D,20210224,000000,10.8179,11.2886,10.8179,11.2476,956634.9367882,0
+ARI.US,D,20210225,000000,11.2886,11.4507,10.7433,10.776,1049571.4236468,0
+ARI.US,D,20210226,000000,10.8338,11.1143,10.7108,10.9838,1281441.0426595,0
+ARI.US,D,20210301,000000,11.1553,11.3957,11.1488,11.1972,905934.11352012,0
+ARI.US,D,20210302,000000,11.1972,11.3548,10.9503,11.2886,1242710.9788492,0
+ARI.US,D,20210303,000000,11.3221,11.652,11.2801,11.4283,945070.8569499,0
+ARI.US,D,20210304,000000,11.4283,11.4945,10.8748,11.1311,1417926.5858639,0
+ARI.US,D,20210305,000000,11.3128,11.4125,10.8095,11.3631,1405220.7985979,0
+ARI.US,D,20210308,000000,11.4619,11.8254,11.4237,11.6772,1453020.1398317,0
+ARI.US,D,20210309,000000,11.6772,11.6772,11.4125,11.4945,1044331.8020592,0
+ARI.US,D,20210310,000000,11.5197,11.829,11.4945,11.7433,1089232.8803586,0
+ARI.US,D,20210311,000000,11.8999,11.9707,11.6846,11.8328,893033.03419416,0
+ARI.US,D,20210312,000000,11.9167,12.1804,11.9167,12.1059,1258128.321256,0
+ARI.US,D,20210315,000000,12.1059,12.1972,12.0192,12.1972,1053453.6581142,0
+ARI.US,D,20210316,000000,12.1059,12.1898,11.9167,12.0164,1010671.8205756,0
+ARI.US,D,20210317,000000,12.0826,12.3705,12.0313,12.3705,919726.88351563,0
+ARI.US,D,20210318,000000,12.3957,12.4871,11.9744,12.0313,1180590.9352379,0
+ARI.US,D,20210319,000000,12.0565,12.3463,11.8001,12.091,3588323.1361902,0
+ARI.US,D,20210322,000000,12.1245,12.1245,11.8375,11.9577,1353427.6274338,0
+ARI.US,D,20210323,000000,11.8421,11.9577,11.5439,11.6017,994641.77615656,0
+ARI.US,D,20210324,000000,11.7433,12.0975,11.5532,11.5532,1882900.8852138,0
+ARI.US,D,20210325,000000,11.5197,11.8487,11.297,11.7433,1595788.2929881,0
+ARI.US,D,20210326,000000,11.8999,12.0229,11.7098,11.9903,1207094.8576659,0
+ARI.US,D,20210329,000000,11.982,12.1059,11.7433,11.7433,1398367.3349321,0
+ARI.US,D,20210330,000000,11.8533,12.0639,11.7844,12.0397,945665.31739625,0
+ARI.US,D,20210331,000000,11.9633,12.0826,11.8272,11.8356,1724212.1370346,0
+ARI.US,D,20210401,000000,11.8692,12.0481,11.7433,12.0397,737832.71726244,0
+ARI.US,D,20210405,000000,12.0975,12.1404,11.8579,11.9717,750596.44832643,0
+ARI.US,D,20210406,000000,11.9875,12.0481,11.9204,11.9381,615276.21928228,0
+ARI.US,D,20210407,000000,11.9717,12.0416,11.8868,11.9633,593856.32861398,0
+ARI.US,D,20210408,000000,11.9539,12.2,11.8608,12.2,947137.51907929,0
+ARI.US,D,20210409,000000,12.2,12.2681,12.1245,12.2681,912340.12230131,0
+ARI.US,D,20210412,000000,12.2848,12.4255,12.2084,12.3779,905067.10261641,0
+ARI.US,D,20210413,000000,12.3361,12.5224,12.2512,12.4554,694781.5483664,0
+ARI.US,D,20210414,000000,12.4554,12.6744,12.446,12.5895,828904.27225146,0
+ARI.US,D,20210415,000000,12.6995,12.6995,12.4703,12.6929,761159.38809893,0
+ARI.US,D,20210416,000000,12.7079,12.8515,12.666,12.666,1007709.1756435,0
+ARI.US,D,20210419,000000,12.666,12.6837,12.3444,12.3948,893539.5059102,0
+ARI.US,D,20210420,000000,12.3612,12.3948,12.091,12.3696,1087998.8920675,0
+ARI.US,D,20210421,000000,12.3696,12.6929,12.2345,12.6929,1121935.7161415,0
+ARI.US,D,20210422,000000,12.6837,12.7507,12.5224,12.5467,888752.7043737,0
+ARI.US,D,20210423,000000,12.6072,12.9549,12.5811,12.8029,1097088.5571236,0
+ARI.US,D,20210426,000000,12.8859,13.0052,12.6501,12.6744,909748.74688983,0
+ARI.US,D,20210427,000000,12.6744,12.9465,12.6501,12.9204,1019755.047432,0
+ARI.US,D,20210428,000000,13.0135,13.0555,12.8794,12.9204,1530741.0145435,0
+ARI.US,D,20210429,000000,12.9707,13.1665,12.87,13.022,1774329.2301893,0
+ARI.US,D,20210430,000000,12.9204,12.9623,12.8104,12.8859,1056543.9940087,0
+ARI.US,D,20210503,000000,13.0052,13.0816,12.9204,13.022,1329331.5917236,0
+ARI.US,D,20210504,000000,13.022,13.0481,12.7079,12.776,1149008.3462168,0
+ARI.US,D,20210505,000000,12.7843,13.0005,12.7843,12.9129,676675.18451823,0
+ARI.US,D,20210506,000000,12.9037,12.9884,12.734,12.98,958437.63272662,0
+ARI.US,D,20210507,000000,12.9129,13.0732,12.8896,12.9549,841763.50327885,0
+ARI.US,D,20210510,000000,13.022,13.0816,12.7423,12.7507,1183234.8892809,0
+ARI.US,D,20210511,000000,12.5895,12.666,12.4125,12.6324,856343.87971412,0
+ARI.US,D,20210512,000000,12.6072,12.6324,12.1208,12.1497,1363499.1179565,0
+ARI.US,D,20210513,000000,12.2,12.6995,12.1497,12.6501,1158583.022323,0
+ARI.US,D,20210514,000000,12.7079,12.8859,12.6837,12.8794,793158.31403919,0
+ARI.US,D,20210517,000000,12.7843,12.9129,12.6324,12.8794,659768.47189577,0
+ARI.US,D,20210518,000000,12.9037,12.9241,12.666,12.666,1777933.5490328,0
+ARI.US,D,20210519,000000,12.5811,12.7937,12.4703,12.7507,1146265.6731105,0
+ARI.US,D,20210520,000000,12.7601,13.0816,12.7079,13.022,849800.52267097,0
+ARI.US,D,20210521,000000,13.0816,13.132,12.9288,13.0052,707961.6163495,0
+ARI.US,D,20210524,000000,13.0481,13.132,12.9037,13.0555,780261.52684641,0
+ARI.US,D,20210525,000000,13.0816,13.2,12.8654,12.8859,984612.1339325,0
+ARI.US,D,20210526,000000,12.9037,13.1906,12.8607,13.1487,880753.24114697,0
+ARI.US,D,20210527,000000,13.2428,13.2932,13.1487,13.1665,627264.14727277,0
+ARI.US,D,20210528,000000,13.2177,13.3006,13.1412,13.2596,573106.01072281,0
+ARI.US,D,20210601,000000,13.1571,13.5383,12.9623,13.4889,1199330.3887311,0
+ARI.US,D,20210602,000000,13.6054,13.6146,13.3948,13.4711,857060.6659563,0
+ARI.US,D,20210603,000000,13.4283,13.5569,13.3612,13.5569,663965.10511907,0
+ARI.US,D,20210604,000000,13.5998,13.6399,13.336,13.5905,1085001.9100698,0
+ARI.US,D,20210607,000000,13.6054,14.021,13.5998,13.979,1240108.8731047,0
+ARI.US,D,20210608,000000,13.979,14.1869,13.9539,14.0732,1443110.6773369,0
+ARI.US,D,20210609,000000,14.0806,14.1832,13.9716,14.0051,1166933.3674377,0
+ARI.US,D,20210610,000000,14.1663,14.1916,13.8523,13.8523,844100.56979902,0
+ARI.US,D,20210611,000000,13.9035,14.0396,13.7759,14.0304,644385.46655458,0
+ARI.US,D,20210614,000000,14.1402,14.2428,13.9716,14.0135,725552.92421525,0
+ARI.US,D,20210615,000000,14.0396,14.0555,13.8523,13.9716,810388.00968396,0
+ARI.US,D,20210616,000000,13.979,14.3537,13.9539,14.2167,1173160.1796584,0
+ARI.US,D,20210617,000000,14.2502,14.3183,13.7806,13.9288,1025391.6913395,0
+ARI.US,D,20210618,000000,13.7852,13.7852,13.3109,13.4711,2499915.4184367,0
+ARI.US,D,20210621,000000,13.4889,13.9585,13.4805,13.9288,806504.70218329,0
+ARI.US,D,20210622,000000,13.9204,13.979,13.7377,13.8952,671726.35495395,0
+ARI.US,D,20210623,000000,13.938,14.0471,13.8355,13.8355,1164922.5030398,0
+ARI.US,D,20210624,000000,13.9035,14.0974,13.8188,14.0555,846951.61926829,0
+ARI.US,D,20210625,000000,14.0732,14.158,13.979,13.9968,2036530.2813992,0
+ARI.US,D,20210628,000000,13.9968,13.9968,13.6146,13.8616,950279.36057197,0
+ARI.US,D,20210629,000000,13.8523,13.9818,13.7144,13.7144,674081.66304017,0
+ARI.US,D,20210630,000000,13.679,13.8616,13.6277,13.8085,784696.37346159,0
+ARI.US,D,20210701,000000,13.8616,13.9604,13.7656,13.8616,688344.42161962,0
+ARI.US,D,20210702,000000,13.8961,13.8961,13.6706,13.6873,560125.52693289,0
+ARI.US,D,20210706,000000,13.7051,13.7395,13.3407,13.515,886319.06485684,0
+ARI.US,D,20210707,000000,13.5243,13.5494,13.1934,13.2988,862673.70313123,0
+ARI.US,D,20210708,000000,13.1161,13.2904,12.8011,12.9605,1657272.0278546,0
+ARI.US,D,20210709,000000,13.0732,13.5933,13.0732,13.5839,1021080.2435534,0
+ARI.US,D,20210712,000000,13.5933,13.6921,13.3845,13.679,690284.46582002,0
+ARI.US,D,20210713,000000,13.6016,13.609,13.3155,13.3677,792200.09530526,0
+ARI.US,D,20210714,000000,13.35,13.5494,13.0649,13.1683,926803.53810724,0
+ARI.US,D,20210715,000000,13.1683,13.3938,13.0732,13.2372,1635437.9463338,0
+ARI.US,D,20210716,000000,13.3677,13.4665,13.0993,13.2466,1149247.6326419,0
+ARI.US,D,20210719,000000,12.9688,13.1087,12.6445,12.9437,1637996.057713,0
+ARI.US,D,20210720,000000,12.9688,13.5056,12.925,13.3845,1529274.178027,0
+ARI.US,D,20210721,000000,13.4628,13.7656,13.4628,13.6622,1260772.2752989,0
+ARI.US,D,20210722,000000,13.6184,13.6873,13.2904,13.3155,738686.85176659,0
+ARI.US,D,20210723,000000,13.446,13.5494,13.2624,13.4367,727403.90665202,0
+ARI.US,D,20210726,000000,13.4972,13.7834,13.4972,13.5494,861975.15845509,0
+ARI.US,D,20210727,000000,13.446,13.4534,13.1431,13.35,766342.13892189,0
+ARI.US,D,20210728,000000,13.4022,13.5401,13.2279,13.3845,813382.84561499,0
+ARI.US,D,20210729,000000,13.4534,13.6435,13.2717,13.3155,1925379.0543294,0
+ARI.US,D,20210730,000000,13.3677,13.5653,13.0649,13.1776,1158676.3762198,0
+ARI.US,D,20210802,000000,13.1934,13.4237,13.0378,13.0555,943005.26785378,0
+ARI.US,D,20210803,000000,13.1087,13.3407,12.8216,13.2904,1534670.4624759,0
+ARI.US,D,20210804,000000,13.1776,13.2811,12.9959,12.9959,850026.93269658,0
+ARI.US,D,20210805,000000,13.0732,13.2941,13.0732,13.2624,609003.26662989,0
+ARI.US,D,20210806,000000,13.4022,13.515,13.2279,13.3249,485931.71266733,0
+ARI.US,D,20210809,000000,13.2624,13.3249,13.09,13.0993,451341.41131559,0
+ARI.US,D,20210810,000000,13.0993,13.3379,13.021,13.3155,703914.13475442,0
+ARI.US,D,20210811,000000,13.3332,13.3407,13.1776,13.3332,539572.6471683,0
+ARI.US,D,20210812,000000,13.3332,13.3332,13.1683,13.2279,646211.76922553,0
+ARI.US,D,20210813,000000,13.2121,13.2717,13.1589,13.2028,756475.59775894,0
+ARI.US,D,20210816,000000,13.1589,13.1637,13.0033,13.0732,579771.69356178,0
+ARI.US,D,20210817,000000,12.9866,13.1506,12.8822,13.1431,948850.0802208,0
+ARI.US,D,20210818,000000,13.0471,13.2466,12.9959,13.0033,840170.04883328,0
+ARI.US,D,20210819,000000,12.8309,12.8822,12.6622,12.762,1022709.1080978,0
+ARI.US,D,20210820,000000,12.6929,12.9688,12.6399,12.9688,706882.14485304,0
+ARI.US,D,20210823,000000,13.0555,13.1245,12.9866,13.0993,522081.13139915,0
+ARI.US,D,20210824,000000,13.1934,13.2372,13.1087,13.1683,588779.80808739,0
+ARI.US,D,20210825,000000,13.1161,13.4022,13.09,13.3155,731359.10738358,0
+ARI.US,D,20210826,000000,13.2904,13.3751,13.0378,13.0471,585282.79257352,0
+ARI.US,D,20210827,000000,13.0732,13.4972,13.0732,13.4628,844628.50218099,0
+ARI.US,D,20210830,000000,13.5056,13.5056,13.2988,13.3677,603884.89780474,0
+ARI.US,D,20210831,000000,13.3677,13.5448,13.3677,13.4628,512662.0451209,0
+ARI.US,D,20210901,000000,13.4889,13.609,13.3938,13.5243,639597.5919848,0
+ARI.US,D,20210902,000000,13.5746,13.5746,13.3845,13.419,539667.07409841,0
+ARI.US,D,20210903,000000,13.3751,13.4115,13.2988,13.4115,539503.97303732,0
+ARI.US,D,20210907,000000,13.419,13.5243,13.2811,13.3407,803476.60222006,0
+ARI.US,D,20210908,000000,13.2904,13.3332,13.0816,13.09,1115201.3591716,0
+ARI.US,D,20210909,000000,13.0732,13.3407,13.0378,13.1589,583230.07987697,0
+ARI.US,D,20210910,000000,13.1589,13.2242,12.8216,12.8216,911615.82482605,0
+ARI.US,D,20210913,000000,12.9344,13.021,12.8216,13.0033,644959.5393683,0
+ARI.US,D,20210914,000000,13.0816,13.0816,12.8748,12.9605,638842.17654394,0
+ARI.US,D,20210915,000000,12.9521,13.1683,12.925,13.1506,627135.38327718,0
+ARI.US,D,20210916,000000,13.1506,13.2121,13.0816,13.0993,478833.5974098,0
+ARI.US,D,20210917,000000,13.1683,13.2372,13.0649,13.1776,1945878.2824292,0
+ARI.US,D,20210920,000000,12.9437,13.0304,12.6929,12.8906,1488214.5589295,0
+ARI.US,D,20210921,000000,12.9176,13.0555,12.8654,12.8822,876447.1585274,0
+ARI.US,D,20210922,000000,12.9605,13.2466,12.9437,13.1087,682062.88470086,0
+ARI.US,D,20210923,000000,13.1589,13.2671,13.1589,13.2121,682806.49677546,0
+ARI.US,D,20210924,000000,13.2028,13.2671,13.1338,13.2121,749274.47130492,0
+ARI.US,D,20210927,000000,13.2904,13.5588,13.2624,13.35,916592.55325604,0
+ARI.US,D,20210928,000000,13.3751,13.419,13.2121,13.2811,1109438.0973352,0
+ARI.US,D,20210929,000000,13.2904,13.3602,13.1561,13.2904,774109.82695655,0
+ARI.US,D,20210930,000000,13.3696,13.4096,13.1394,13.1394,875758.27115093,0
+ARI.US,D,20211001,000000,13.2195,13.5019,13.1394,13.405,980592.55120315,0
+ARI.US,D,20211004,000000,13.4404,13.5913,13.3342,13.3518,673373.46106436,0
+ARI.US,D,20211005,000000,13.3602,13.4851,13.2456,13.4227,600124.98913318,0
+ARI.US,D,20211006,000000,13.2988,13.4404,13.1655,13.4311,510214.45617117,0
+ARI.US,D,20211007,000000,13.4758,13.6259,13.3696,13.4227,764918.2237372,0
+ARI.US,D,20211008,000000,13.405,13.5112,13.3602,13.3956,304127.68121105,0
+ARI.US,D,20211011,000000,13.4227,13.5373,13.3165,13.3873,379535.09613515,0
+ARI.US,D,20211012,000000,13.4404,13.733,13.3696,13.5373,737715.75663311,0
+ARI.US,D,20211013,000000,13.5373,13.6268,13.4311,13.6082,457747.42009676,0
+ARI.US,D,20211014,000000,13.6435,13.7768,13.6268,13.6706,551293.38986792,0
+ARI.US,D,20211015,000000,13.8738,14.158,13.5727,13.5727,770580.62044378,0
+ARI.US,D,20211018,000000,13.5373,13.679,13.4972,13.6268,528888.45463327,0
+ARI.US,D,20211019,000000,13.679,13.679,13.5373,13.5727,486015.40926447,0
+ARI.US,D,20211020,000000,13.5289,13.8346,13.5205,13.7591,547792.08222086,0
+ARI.US,D,20211021,000000,13.7768,13.9138,13.6576,13.7237,773378.01824822,0
+ARI.US,D,20211022,000000,13.7861,13.8393,13.6529,13.733,618803.27972846,0
+ARI.US,D,20211025,000000,13.733,13.87,13.7237,13.7945,657729.70863208,0
+ARI.US,D,20211026,000000,13.7415,13.7415,13.2195,13.3257,1689272.0268282,0
+ARI.US,D,20211027,000000,13.2904,13.418,13.2363,13.2624,880477.47158973,0
+ARI.US,D,20211028,000000,13.3342,13.4665,13.2456,13.4404,836801.79731501,0
+ARI.US,D,20211029,000000,13.4227,13.4311,13.2988,13.4134,930946.51966571,0
+ARI.US,D,20211101,000000,13.4404,13.706,13.4227,13.706,1171374.6522528,0
+ARI.US,D,20211102,000000,13.6976,13.6976,13.3024,13.3779,833745.79848607,0
+ARI.US,D,20211103,000000,13.3342,13.6351,13.3342,13.556,1067009.2877512,0
+ARI.US,D,20211104,000000,13.5821,13.6435,13.3165,13.4311,758784.76541339,0
+ARI.US,D,20211105,000000,13.556,13.857,13.5373,13.857,1601025.7685093,0
+ARI.US,D,20211108,000000,13.9017,13.9585,13.6435,13.7591,940659.61706725,0
+ARI.US,D,20211109,000000,13.733,13.83,13.6435,13.706,832504.29896181,0
+ARI.US,D,20211110,000000,13.6976,13.8039,13.5159,13.556,941366.74600975,0
+ARI.US,D,20211111,000000,13.5727,13.6883,13.556,13.6706,464425.97933529,0
+ARI.US,D,20211112,000000,13.6435,13.6435,13.3518,13.405,1207157.093597,0
+ARI.US,D,20211115,000000,13.4227,13.5112,13.0332,13.1655,2688862.632549,0
+ARI.US,D,20211116,000000,13.1655,13.2717,12.776,12.8999,2720640.5136302,0
+ARI.US,D,20211117,000000,12.8906,12.926,12.474,12.7051,3435873.0035979,0
+ARI.US,D,20211118,000000,12.7489,12.776,12.4339,12.6343,1184471.0236387,0
+ARI.US,D,20211119,000000,12.5187,12.6697,12.4572,12.5811,996115.0508729,0
+ARI.US,D,20211122,000000,12.6697,12.7489,12.4572,12.4572,916161.19387078,0
+ARI.US,D,20211123,000000,12.4926,12.6072,12.3864,12.5718,1020041.5473222,0
+ARI.US,D,20211124,000000,12.5542,12.6417,12.4926,12.5811,432523.62639174,0
+ARI.US,D,20211126,000000,12.4032,12.474,11.9875,12.4125,1283687.9743828,0
+ARI.US,D,20211129,000000,12.5542,12.5542,12.187,12.3239,1220541.0379066,0
+ARI.US,D,20211130,000000,12.1916,12.2084,11.899,11.9875,1500368.807081,0
+ARI.US,D,20211201,000000,12.227,12.4125,11.8188,11.8282,1560617.480623,0
+ARI.US,D,20211202,000000,11.9605,12.2801,11.8636,12.2177,1131570.4821124,0
+ARI.US,D,20211203,000000,12.351,12.351,11.9792,12.0145,1367160.3075647,0
+ARI.US,D,20211206,000000,12.2531,12.5448,12.1562,12.4125,1432985.5351495,0
+ARI.US,D,20211207,000000,12.4926,12.5783,12.391,12.4218,1100212.1570503,0
+ARI.US,D,20211208,000000,12.4572,12.5187,12.351,12.351,1302438.1582089,0
+ARI.US,D,20211209,000000,12.3155,12.3155,12.0928,12.1562,1051496.445381,0
+ARI.US,D,20211210,000000,12.2531,12.2624,11.8188,11.8897,1427995.9303199,0
+ARI.US,D,20211213,000000,11.7918,11.7965,11.4554,11.5979,1693930.064369,0
+ARI.US,D,20211214,000000,11.624,11.748,11.3939,11.4032,1168006.4007344,0
+ARI.US,D,20211215,000000,11.4293,11.6501,11.3044,11.6501,1494483.2194488,0
+ARI.US,D,20211216,000000,11.8282,11.8459,11.4293,11.5262,1501953.6772602,0
+ARI.US,D,20211217,000000,11.4507,11.6381,11.3323,11.5001,3005453.5955009,0
+ARI.US,D,20211220,000000,11.3845,11.4116,11.022,11.2075,1741862.4617316,0
+ARI.US,D,20211221,000000,11.3044,11.8011,11.3044,11.748,1202040.8708386,0
+ARI.US,D,20211222,000000,11.7042,11.9167,11.6595,11.8543,1097817.1467321,0
+ARI.US,D,20211223,000000,11.872,12.0462,11.8487,11.925,727131.35619467,0
+ARI.US,D,20211227,000000,11.925,11.9605,11.7042,11.925,1013753.5722037,0
+ARI.US,D,20211228,000000,11.925,12.1208,11.8897,11.9605,831551.44539436,0
+ARI.US,D,20211229,000000,11.9698,12.0313,11.8766,12.0053,1097348.2311815,0
+ARI.US,D,20211230,000000,11.9782,12.1049,11.8599,11.8682,1766394.1489603,0
+ARI.US,D,20211231,000000,11.8962,12.0229,11.8776,11.9689,1217042.9493593,0
+ARI.US,D,20220103,000000,12.0686,12.2783,12.0686,12.1143,1910780.4363281,0
+ARI.US,D,20220104,000000,12.1962,12.405,12.1776,12.2233,973480.48651276,0
+ARI.US,D,20220105,000000,12.3053,12.4367,12.2139,12.2689,1143320.196711,0
+ARI.US,D,20220106,000000,12.3594,12.4871,12.2737,12.296,780580.21773553,0
+ARI.US,D,20220107,000000,12.3416,12.5234,12.2783,12.4693,1053280.8997534,0
+ARI.US,D,20220110,000000,12.4414,12.5867,12.3594,12.4237,1331390.7426199,0
+ARI.US,D,20220111,000000,12.3779,12.6324,12.3594,12.6324,885057.17769995,0
+ARI.US,D,20220112,000000,12.6324,12.7005,12.46,12.5234,1184641.6359329,0
+ARI.US,D,20220113,000000,12.6231,12.8598,12.6147,12.6781,964506.70905264,0
+ARI.US,D,20220114,000000,12.5867,12.7507,12.5234,12.7507,829744.45732275,0
+ARI.US,D,20220118,000000,12.7778,12.9688,12.6827,12.6874,1442427.155127,0
+ARI.US,D,20220119,000000,12.6957,12.8505,12.542,12.5504,969769.93737284,0
+ARI.US,D,20220120,000000,12.5327,12.6781,12.2503,12.2503,1545659.3964673,0
+ARI.US,D,20220121,000000,12.2326,12.3323,12.0546,12.0779,1766638.8005519,0
+ARI.US,D,20220124,000000,11.9232,12.0733,11.515,12.0053,1595630.5570935,0
+ARI.US,D,20220125,000000,11.8599,12.2867,11.7228,12.1683,1439664.094388,0
+ARI.US,D,20220126,000000,12.242,12.4414,11.9735,12.0779,1066055.3611505,0
+ARI.US,D,20220127,000000,12.1506,12.3323,11.8729,11.9595,1046913.520171,0
+ARI.US,D,20220128,000000,11.9326,12.0872,11.6959,12.0872,1736608.8907111,0
+ARI.US,D,20220131,000000,12.0145,12.4321,11.9912,12.4143,2175171.5484965,0
+ARI.US,D,20220201,000000,12.4143,12.4693,12.1776,12.3779,1867256.0597482,0
+ARI.US,D,20220202,000000,12.4143,12.4507,12.132,12.2326,1173257.8256884,0
+ARI.US,D,20220203,000000,12.1412,12.2456,12.0145,12.0229,1680772.5300851,0
+ARI.US,D,20220204,000000,11.9959,12.1412,11.8599,12.0053,1420057.6299911,0
+ARI.US,D,20220207,000000,12.0779,12.2139,11.9595,12.0779,981996.0787552,0
+ARI.US,D,20220208,000000,12.1049,12.1599,11.9735,12.0593,1875371.410571,0
+ARI.US,D,20220209,000000,12.1599,12.3594,11.9866,12.0053,2082774.7973861,0
+ARI.US,D,20220210,000000,12.0229,12.1823,11.6045,11.6409,2635500.6867052,0
+ARI.US,D,20220211,000000,11.6409,11.8412,11.3771,11.5141,1917536.253964,0
+ARI.US,D,20220214,000000,11.6409,11.8235,11.6409,11.7415,2948528.1060788,0
+ARI.US,D,20220215,000000,11.8915,12.0462,11.7778,12.0053,1475858.5805183,0
+ARI.US,D,20220216,000000,12.0053,12.187,11.9866,12.1683,1135703.8063713,0
+ARI.US,D,20220217,000000,12.0686,12.1683,11.982,12.1683,2035946.5512858,0
+ARI.US,D,20220218,000000,12.187,12.3733,12.1506,12.2503,2143108.2405585,0
+ARI.US,D,20220222,000000,12.2326,12.2503,11.6501,11.7144,1897933.0086669,0
+ARI.US,D,20220223,000000,11.7685,11.7778,11.4227,11.4227,1455935.5712988,0
+ARI.US,D,20220224,000000,11.1414,11.6865,11.0043,11.6138,1648041.7954365,0
+ARI.US,D,20220225,000000,11.6501,11.9045,11.6501,11.8319,1074844.5768835,0
+ARI.US,D,20220228,000000,11.7228,11.9045,11.6455,11.8682,1403452.439725,0
+ARI.US,D,20220301,000000,11.8776,11.9139,11.5821,11.8235,1284954.1536729,0
+ARI.US,D,20220302,000000,11.8412,12.187,11.8319,12.1683,855937.20009468,0
+ARI.US,D,20220303,000000,12.2503,12.2503,12.0509,12.2326,924561.97155047,0
+ARI.US,D,20220304,000000,12.0872,12.1412,11.9186,12.132,982023.97762091,0
+ARI.US,D,20220307,000000,12.1143,12.1143,11.7685,11.7685,1342799.2326302,0
+ARI.US,D,20220308,000000,11.8142,12.1609,11.7871,11.9689,1042244.7522971,0
+ARI.US,D,20220309,000000,12.187,12.2596,12.0145,12.0416,1110996.1416819,0
+ARI.US,D,20220310,000000,11.8962,12.0779,11.8487,12.0779,630797.64591874,0
+ARI.US,D,20220311,000000,12.132,12.2737,12.0779,12.1776,667713.21042438,0
+ARI.US,D,20220314,000000,12.3053,12.364,12.1282,12.2233,978273.72624902,0
+ARI.US,D,20220315,000000,12.3146,12.4227,12.1776,12.2783,782435.49230549,0
+ARI.US,D,20220316,000000,12.3231,12.46,12.1916,12.4321,1095098.0803583,0
+ARI.US,D,20220317,000000,12.3323,12.542,12.3231,12.514,648057.38649581,0
+ARI.US,D,20220318,000000,12.5327,12.719,12.3779,12.6688,2077746.5633579,0
+ARI.US,D,20220321,000000,12.6688,12.8328,12.6371,12.7238,1066801.1192916,0
+ARI.US,D,20220322,000000,12.7871,12.9232,12.7368,12.7871,1090325.2282547,0
+ARI.US,D,20220323,000000,12.7331,12.8598,12.6371,12.6781,1204711.6507139,0
+ARI.US,D,20220324,000000,12.6874,12.8057,12.5961,12.7871,877006.20887497,0
+ARI.US,D,20220325,000000,12.8234,13.0332,12.7694,13.0332,1772534.0454839,0
+ARI.US,D,20220328,000000,13.0332,13.0649,12.8999,12.9688,1425435.6728741,0
+ARI.US,D,20220329,000000,13.0509,13.2326,13.0332,13.2056,1530281.7562925,0
+ARI.US,D,20220330,000000,13.2242,13.2335,12.9073,12.9073,1234214.7012061,0
+ARI.US,D,20220331,000000,12.8794,13.0751,12.8234,12.9818,1131316.1732211,0
+ARI.US,D,20220401,000000,13.0099,13.1962,12.9726,13.1962,1199855.1020131,0
+ARI.US,D,20220404,000000,13.1962,13.2242,12.94,13.1962,1026169.6404796,0
+ARI.US,D,20220405,000000,13.2335,13.2894,12.87,12.9167,1019855.9125619,0
+ARI.US,D,20220406,000000,12.9167,12.9539,12.665,12.7489,1285968.1701382,0
+ARI.US,D,20220407,000000,12.721,12.8142,12.2829,12.3388,1543689.3073345,0
+ARI.US,D,20220408,000000,12.3575,12.5905,12.3016,12.4973,865647.07839633,0
+ARI.US,D,20220411,000000,12.5253,12.6838,12.4973,12.5811,906993.19738395,0
+ARI.US,D,20220412,000000,12.6744,12.7768,12.6464,12.6837,837608.71835412,0
+ARI.US,D,20220413,000000,12.7116,12.9912,12.6971,12.9539,1116365.6002985,0
+ARI.US,D,20220414,000000,13.0005,13.131,12.9493,13.0192,1057912.1114619,0
+ARI.US,D,20220418,000000,13.0099,13.1356,12.898,12.9633,901771.81736231,0
+ARI.US,D,20220419,000000,12.9726,13.0378,12.5718,12.6557,1657544.5783119,0
+ARI.US,D,20220420,000000,12.8048,13.0378,12.7768,12.9073,1062206.3907152,0
+ARI.US,D,20220421,000000,13.0192,13.0751,12.7535,12.7862,912578.33569317,0
+ARI.US,D,20220422,000000,12.7396,12.7955,12.4507,12.4507,1162915.930775,0
+ARI.US,D,20220425,000000,12.3482,12.4321,12.0453,12.3761,1467957.8363548,0
+ARI.US,D,20220426,000000,12.255,12.3482,11.8356,11.8729,1984313.2620829,0
+ARI.US,D,20220427,000000,11.8822,11.9754,11.6678,11.6959,1670539.0115347,0
+ARI.US,D,20220428,000000,11.6678,11.8495,11.4908,11.7797,1470808.8858241,0
+ARI.US,D,20220429,000000,11.761,11.7983,11.2205,11.2205,1218185.7298203,0
+ARI.US,D,20220502,000000,11.3137,11.3976,10.9316,11.0994,1479413.5398302,0
+ARI.US,D,20220503,000000,11.0994,11.6492,11.0994,11.612,1387075.805551,0
+ARI.US,D,20220504,000000,11.6772,11.9661,11.5467,11.9381,947175.07524468,0
+ARI.US,D,20220505,000000,11.817,11.8636,11.4861,11.612,986992.12178454,0
+ARI.US,D,20220506,000000,11.5747,11.7144,11.4255,11.5933,1001996.346372,0
+ARI.US,D,20220509,000000,11.4721,11.556,11.0062,11.0994,1554180.3538762,0
+ARI.US,D,20220510,000000,11.2019,11.3929,10.885,11.0808,1305206.5841144,0
+ARI.US,D,20220511,000000,11.0994,11.3044,10.9595,11.0248,1364354.3254939,0
+ARI.US,D,20220512,000000,10.9876,11.0434,10.7583,11.0342,1728092.2254354,0
+ARI.US,D,20220513,000000,11.0994,11.4815,11.0528,11.4162,1320447.9490604,0
+ARI.US,D,20220516,000000,11.4442,11.6586,11.4162,11.5747,1176302.0211511,0
+ARI.US,D,20220517,000000,11.6865,11.9148,11.6492,11.8449,1072857.319218,0
+ARI.US,D,20220518,000000,11.8449,11.8449,11.4815,11.5188,1529688.3688795,0
+ARI.US,D,20220519,000000,11.4162,11.6259,11.2578,11.2578,1599375.4432989,0
+ARI.US,D,20220520,000000,11.2858,11.337,10.899,11.1273,1152979.6424478,0
+ARI.US,D,20220523,000000,11.2392,11.4116,11.1366,11.3323,822501.48257018,0
+ARI.US,D,20220524,000000,11.3417,11.3743,11.0248,11.351,944027.86858552,0
+ARI.US,D,20220525,000000,11.3231,11.5001,11.2951,11.4255,820938.07305691,0
+ARI.US,D,20220526,000000,11.5188,11.8262,11.4861,11.7238,1061819.0256951,0
+ARI.US,D,20220527,000000,11.7517,11.9195,11.7263,11.8915,645897.3704696,0
+ARI.US,D,20220531,000000,11.8915,11.9567,11.7983,11.8636,936876.10166315,0
+ARI.US,D,20220601,000000,11.8915,11.9475,11.5373,11.7238,1021491.2153061,0
+ARI.US,D,20220602,000000,11.7238,11.761,11.584,11.7424,727850.28850344,0
+ARI.US,D,20220603,000000,11.6959,11.7238,11.556,11.5747,904071.3277171,0
+ARI.US,D,20220606,000000,11.6586,11.6865,11.5281,11.5373,637699.39608298,0
+ARI.US,D,20220607,000000,11.5094,11.7051,11.4442,11.6959,753052.62154253,0
+ARI.US,D,20220608,000000,11.6399,11.6772,11.3789,11.4349,724715.95824384,0
+ARI.US,D,20220609,000000,11.3883,11.4721,11.2019,11.2112,775913.59592827,0
+ARI.US,D,20220610,000000,11.1739,11.1832,10.9289,11.0248,1180502.9465076,0
+ARI.US,D,20220613,000000,10.8384,10.8477,9.67817,9.76667,2327252.5576348,0
+ARI.US,D,20220614,000000,9.77601,9.83196,9.31005,9.40325,1427465.8518714,0
+ARI.US,D,20220615,000000,9.43121,9.6176,9.16094,9.44984,2156833.4094563,0
+ARI.US,D,20220616,000000,9.2355,9.29142,8.85341,8.91864,2093967.6077038,0
+ARI.US,D,20220617,000000,8.9466,9.17026,8.76953,9.09571,3937195.2328395,0
+ARI.US,D,20220621,000000,9.3287,9.68279,9.2821,9.48712,1554258.6853068,0
+ARI.US,D,20220622,000000,9.44984,9.74337,9.39393,9.66421,1419717.478436,0
+ARI.US,D,20220623,000000,9.68279,9.91584,9.64553,9.9065,1123696.5637814,0
+ARI.US,D,20220624,000000,10.009,10.4283,9.98104,10.3259,2008682.9212838,0
+ARI.US,D,20220627,000000,10.3911,10.475,10.2141,10.242,1330676.1024444,0
+ARI.US,D,20220628,000000,10.3445,10.447,10.0649,10.1115,1499963.2004948,0
+ARI.US,D,20220629,000000,9.9767,10.0141,9.83707,9.89003,976304.19097145,0
+ARI.US,D,20220630,000000,9.73595,10.0537,9.68318,10.0537,1337462.2765815,0
+ARI.US,D,20220701,000000,10.0152,10.4919,10.0152,10.4389,1281340.9044645,0
+ARI.US,D,20220705,000000,10.2945,10.4101,10.0537,10.4004,1267695.0361883,0
+ARI.US,D,20220706,000000,10.4004,10.4871,10.0971,10.1693,844353.28647461,0
+ARI.US,D,20220707,000000,10.256,10.4185,10.1693,10.3041,580605.16354021,0
+ARI.US,D,20220708,000000,10.3234,10.3908,10.2078,10.3426,607322.65420905,0
+ARI.US,D,20220711,000000,10.3426,10.4197,10.1886,10.2367,525823.35234526,0
+ARI.US,D,20220712,000000,10.2175,10.3812,10.1645,10.2463,584538.69592209,0
+ARI.US,D,20220713,000000,10.1597,10.3715,10.1212,10.3234,730579.91216387,0
+ARI.US,D,20220714,000000,10.1597,10.1789,9.91411,10.0537,840654.43685891,0
+ARI.US,D,20220715,000000,10.2463,10.3234,9.95744,10.2367,1108693.3084211,0
+ARI.US,D,20220718,000000,10.3523,10.3715,10.1404,10.2945,808789.5016238,0
+ARI.US,D,20220719,000000,10.3908,10.7664,10.3908,10.6893,876161.10864715,0
+ARI.US,D,20220720,000000,10.699,10.9456,10.6123,10.9108,1262012.8056725,0
+ARI.US,D,20220721,000000,10.8241,10.9975,10.7567,10.9975,1254765.6772424,0
+ARI.US,D,20220722,000000,11.0071,11.0842,10.8916,10.9975,1015401.7167662,0
+ARI.US,D,20220725,000000,10.9493,11.1371,10.9493,11.1323,682599.74751099,0
+ARI.US,D,20220726,000000,11.0553,11.1997,10.9397,11.036,1260631.7079777,0
+ARI.US,D,20220727,000000,11.219,11.6908,11.2093,11.6427,1320376.1251001,0
+ARI.US,D,20220728,000000,11.6523,12.2542,11.6523,12.2109,1676809.4028069,0
+ARI.US,D,20220729,000000,12.2494,12.4516,12.2205,12.3072,1085886.5049091,0
+ARI.US,D,20220801,000000,12.2686,12.3698,12.1049,12.2109,866664.76397124,0
+ARI.US,D,20220802,000000,12.076,12.0809,11.662,11.6716,1198352.5092967,0
+ARI.US,D,20220803,000000,11.816,11.8546,11.7005,11.7871,714071.12182405,0
+ARI.US,D,20220804,000000,11.8449,11.922,11.7101,11.922,635297.67067368,0
+ARI.US,D,20220805,000000,11.8353,12.1242,11.739,12.0279,838479.98680409,0
+ARI.US,D,20220808,000000,12.076,12.3264,12.076,12.2301,978347.80019203,0
+ARI.US,D,20220809,000000,12.2301,12.2301,12.0038,12.1916,736137.5323613,0
+ARI.US,D,20220810,000000,12.2879,12.3601,12.2349,12.2879,1140243.6026024,0
+ARI.US,D,20220811,000000,12.3361,12.4516,12.2205,12.3553,764793.75189946,0
+ARI.US,D,20220812,000000,12.3938,12.5383,12.3073,12.519,656642.37978395,0
+ARI.US,D,20220815,000000,12.4709,12.5383,12.3804,12.5287,738858.19097813,0
+ARI.US,D,20220816,000000,12.4612,12.6153,12.4035,12.5864,884949.25134724,0
+ARI.US,D,20220817,000000,12.4131,12.442,12.1483,12.3264,868355.31062322,0
+ARI.US,D,20220818,000000,12.2975,12.5335,12.2879,12.3457,832165.35892281,0
+ARI.US,D,20220819,000000,12.2783,12.2972,12.1001,12.1242,2071942.491709,0
+ARI.US,D,20220822,000000,11.9605,11.9894,11.8016,11.8449,737616.24147212,0
+ARI.US,D,20220823,000000,11.8449,12.0857,11.8449,12.0279,709835.40942022,0
+ARI.US,D,20220824,000000,12.0857,12.1049,11.946,12.0279,591074.5071184,0
+ARI.US,D,20220825,000000,12.0664,12.3072,12.0472,12.2109,815723.02741943,0
+ARI.US,D,20220826,000000,12.2494,12.2975,11.9594,11.999,756562.20195458,0
+ARI.US,D,20220829,000000,11.8931,11.9749,11.7775,11.7968,968043.56528562,0
+ARI.US,D,20220830,000000,11.8738,11.8834,11.2575,11.3153,1489775.5455124,0
+ARI.US,D,20220831,000000,11.2671,11.5464,11.2093,11.219,1101238.4961271,0
+ARI.US,D,20220901,000000,11.219,11.2382,10.8145,10.9493,1371291.9011689,0
+ARI.US,D,20220902,000000,11.1419,11.1419,10.7904,10.8723,1218473.9604487,0
+ARI.US,D,20220906,000000,10.593,10.7182,10.2945,10.5256,1935755.8748084,0
+ARI.US,D,20220907,000000,10.516,10.7471,10.4293,10.7278,957938.70688854,0
+ARI.US,D,20220908,000000,10.6315,10.7182,10.516,10.6604,703049.33916794,0
+ARI.US,D,20220909,000000,10.7086,10.9787,10.6797,10.959,813391.77604738,0
+ARI.US,D,20220912,000000,11.0649,11.1997,11.0553,11.1901,1010818.1338903,0
+ARI.US,D,20220913,000000,10.9108,10.9782,10.6123,10.6701,1208015.0010637,0
+ARI.US,D,20220914,000000,10.6893,10.8723,10.6797,10.8627,1199103.2864646,0
+ARI.US,D,20220915,000000,10.8723,11.0078,10.7086,10.776,1051810.774943,0
+ARI.US,D,20220916,000000,10.7086,10.776,10.4871,10.7664,2802583.6706127,0
+ARI.US,D,20220919,000000,10.6701,10.9493,10.6315,10.9301,1228298.4456296,0
+ARI.US,D,20220920,000000,10.7664,10.9301,10.699,10.7953,772269.33257982,0
+ARI.US,D,20220921,000000,10.9108,10.9493,10.6412,10.6412,878782.07900932,0
+ARI.US,D,20220922,000000,10.6412,10.6508,10.1645,10.1982,1231265.2096251,0
+ARI.US,D,20220923,000000,10.073,10.0826,9.6878,9.87077,1635930.9878794,0
+ARI.US,D,20220926,000000,9.82262,9.90929,9.12926,9.15815,1869307.42256,0
+ARI.US,D,20220927,000000,9.31223,9.46631,8.79221,8.89814,1996994.5773313,0
+ARI.US,D,20220928,000000,9.02333,9.23519,8.92106,9.11,1519922.9351933,0
+ARI.US,D,20220929,000000,8.97,9.015,8.2,8.36,2483904,0
+ARI.US,D,20220930,000000,8.43,8.565,8.255,8.3,2619566,0
+ARI.US,D,20221003,000000,8.47,8.54,7.91,8.5,2577970,0
+ARI.US,D,20221004,000000,8.72,9.27,8.67,9.24,2098798,0
+ARI.US,D,20221005,000000,9.05,9.05,8.545,8.97,2244848,0
+ARI.US,D,20221006,000000,8.91,8.97,8.65,8.7,1971280,0
+ARI.US,D,20221007,000000,8.61,8.86,8.42,8.47,2582223,0
+ARI.US,D,20221010,000000,8.56,8.74,8.38,8.41,1830058,0
+ARI.US,D,20221011,000000,8.36,8.98,8.28,8.86,2467356,0
+ARI.US,D,20221012,000000,8.86,9.095,8.67,9.01,1745320,0
+ARI.US,D,20221013,000000,8.8,9.37,8.68,9.35,1755221,0
+ARI.US,D,20221014,000000,9.46,9.61,9.08,9.08,1365526,0
+ARI.US,D,20221017,000000,9.32,9.65,9.23,9.49,1414571,0
+ARI.US,D,20221018,000000,9.72,9.87,9.3601,9.48,1289648,0
+ARI.US,D,20221019,000000,9.33,9.47,9.225,9.33,808201,0
+ARI.US,D,20221020,000000,9.32,9.46,9.215,9.27,803655,0
+ARI.US,D,20221021,000000,9.36,9.505,9.21,9.5,897066,0
+ARI.US,D,20221024,000000,9.48,9.58,9.255,9.53,1081353,0
+ARI.US,D,20221025,000000,10.33,11.47,10.22,11.25,3056789,0
+ARI.US,D,20221026,000000,11.3,11.72,11.24,11.4,1623439,0
+ARI.US,D,20221027,000000,11.5,11.65,11.2,11.32,1639301,0
+ARI.US,D,20221028,000000,11.3,11.85,11.3,11.67,1571221,0
+ARI.US,D,20221031,000000,11.66,11.66,11.24,11.26,1726435,0
+ARI.US,D,20221101,000000,11.49,11.56,11.2,11.27,1110204,0
+ARI.US,D,20221102,000000,11.27,11.555,11.05,11.08,1128079,0
+ARI.US,D,20221103,000000,10.87,10.905,10.55,10.72,1371687,0
+ARI.US,D,20221104,000000,10.87,11.275,10.845,11.11,1273577,0
+ARI.US,D,20221107,000000,11.22,11.41,11.05,11.4,856877,0
+ARI.US,D,20221108,000000,11.45,11.56,11.2898,11.42,749681,0
+ARI.US,D,20221109,000000,11.3,11.59,11.14,11.34,734774,0
+ARI.US,D,20221110,000000,11.75,12.07,11.71,12.06,1690378,0
+ARI.US,D,20221111,000000,12.09,12.43,11.98,12.21,887234,0
+ARI.US,D,20221114,000000,12.21,12.22,11.84,11.97,898387,0
+ARI.US,D,20221115,000000,12.22,12.32,11.9,12.07,631265,0
+ARI.US,D,20221116,000000,12.03,12.03,11.645,11.76,849238,0
+ARI.US,D,20221117,000000,11.63,11.69,11.4,11.6,685866,0
+ARI.US,D,20221118,000000,11.82,11.92,11.62,11.86,787766,0
+ARI.US,D,20221121,000000,11.8,11.92,11.71,11.91,670556,0
+ARI.US,D,20221122,000000,11.9,11.985,11.8201,11.97,659948,0
+ARI.US,D,20221123,000000,11.96,12.1,11.84,11.98,533577,0
+ARI.US,D,20221125,000000,11.93,12.13,11.9,12.04,349840,0
+ARI.US,D,20221128,000000,11.9,12.04,11.89,12,609970,0
+ARI.US,D,20221129,000000,12.02,12.0699,11.9,12.03,694329,0
+ARI.US,D,20221130,000000,12.03,12.36,11.85,12.36,1306163,0
+ARI.US,D,20221201,000000,12.36,12.47,12.17,12.24,939584,0
+ARI.US,D,20221202,000000,11.94,12.13,11.8,12.11,959699,0
+ARI.US,D,20221205,000000,12.01,12.05,11.52,11.52,1107849,0
+ARI.US,D,20221206,000000,11.59,11.61,11.21,11.28,1167329,0
+ARI.US,D,20221207,000000,11.28,11.525,11.16,11.5,1018407,0
+ARI.US,D,20221208,000000,11.52,11.76,11.5,11.69,806823,0
+ARI.US,D,20221209,000000,11.58,11.725,11.525,11.59,531675,0
+ARI.US,D,20221212,000000,11.53,11.66,11.37,11.66,646142,0
+ARI.US,D,20221213,000000,12.25,12.3,11.8,11.81,906586,0
+ARI.US,D,20221214,000000,11.77,11.94,11.68,11.77,905049,0
+ARI.US,D,20221215,000000,11.61,11.65,11.29,11.43,998387,0
+ARI.US,D,20221216,000000,11.23,11.31,11.04,11.15,3316205,0
+ARI.US,D,20221219,000000,11.19,11.31,11,11.09,862432,0
+ARI.US,D,20221220,000000,11.04,11.08,10.841,11.04,876048,0
+ARI.US,D,20221221,000000,11.2,11.52,11.2,11.42,1256477,0
+ARI.US,D,20221222,000000,11.29,11.41,11.12,11.37,1015798,0
+ARI.US,D,20221223,000000,11.38,11.41,11.245,11.3,446367,0
+ARI.US,D,20221227,000000,11.3,11.42,11.17,11.4,904689,0
+ARI.US,D,20221228,000000,11.49,11.49,10.9,10.9,1252340,0
+ARI.US,D,20221229,000000,10.63,10.88,10.5524,10.85,1004576,0
+ARI.US,D,20221230,000000,10.74,10.83,10.61,10.76,932093,0
+ARI.US,D,20230103,000000,10.92,11.1,10.8,10.88,1165162,0
+ARI.US,D,20230104,000000,11.09,11.23,11.06,11.13,1014489,0
+ARI.US,D,20230105,000000,11.11,11.18,10.97,11.08,544439,0
+ARI.US,D,20230106,000000,11.17,11.31,11.11,11.2,683361,0
+ARI.US,D,20230109,000000,11.3,11.33,11.07,11.09,959264,0
+ARI.US,D,20230110,000000,11.06,11.315,10.99,11.31,702408,0
+ARI.US,D,20230111,000000,11.42,11.745,11.42,11.66,830155,0
+ARI.US,D,20230112,000000,11.81,11.925,11.67,11.86,745152,0
+ARI.US,D,20230113,000000,11.79,11.8,11.56,11.74,912124,0
+ARI.US,D,20230117,000000,11.71,11.87,11.61,11.67,884708,0
+ARI.US,D,20230118,000000,11.75,11.79,11.495,11.53,636876,0
+ARI.US,D,20230119,000000,11.36,11.5,11.2756,11.49,724227,0
+ARI.US,D,20230120,000000,11.56,11.72,11.4,11.7,679462,0
+ARI.US,D,20230123,000000,11.72,11.97,11.71,11.88,740950,0
+ARI.US,D,20230124,000000,11.79,11.945,11.79,11.8,438679,0
+ARI.US,D,20230125,000000,11.73,11.8,11.63,11.77,363081,0
+ARI.US,D,20230126,000000,11.79,11.87,11.62,11.76,466445,0
+ARI.US,D,20230127,000000,11.77,12.0581,11.7652,12,776530,0
+ARI.US,D,20230130,000000,11.89,11.93,11.78,11.86,633870,0
+ARI.US,D,20230131,000000,11.94,12.21,11.85,12.17,1135669,0
+ARI.US,D,20230201,000000,12.1,12.425,12.055,12.29,956821,0
+ARI.US,D,20230202,000000,12.35,12.715,12.3,12.64,1214390,0
+ARI.US,D,20230203,000000,12.44,12.745,12.4,12.67,1221636,0
+ARI.US,D,20230206,000000,12.52,12.57,12.19,12.27,824986,0
+ARI.US,D,20230207,000000,12.23,12.41,12.15,12.31,968618,0
+ARI.US,D,20230208,000000,12.2,12.28,12,12.07,952729,0
+ARI.US,D,20230209,000000,11.98,12.28,11.2,11.24,1723485,0
+ARI.US,D,20230210,000000,11.32,11.92,11.26,11.73,1550230,0
+ARI.US,D,20230213,000000,11.71,11.885,11.65,11.87,1010774,0
+ARI.US,D,20230214,000000,11.79,11.915,11.68,11.73,721979,0
+ARI.US,D,20230215,000000,11.65,11.97,11.56,11.96,644225,0
+ARI.US,D,20230216,000000,11.79,12.05,11.74,11.96,714270,0
+ARI.US,D,20230217,000000,11.98,11.98,11.825,11.97,569214,0
+ARI.US,D,20230221,000000,11.79,11.91,11.35,11.5,1087738,0
+ARI.US,D,20230222,000000,11.59,11.8301,11.59,11.69,863734,0
+ARI.US,D,20230223,000000,11.76,11.88,11.575,11.81,860158,0
+ARI.US,D,20230224,000000,11.67,11.69,11.405,11.56,772683,0
+ARI.US,D,20230227,000000,11.67,11.73,11.5,11.57,529760,0
+ARI.US,D,20230228,000000,11.57,11.64,11.48,11.49,746459,0
+ARI.US,D,20230301,000000,11.48,11.49,11.205,11.25,876448,0
+ARI.US,D,20230302,000000,11.2,11.22,11,11.09,1260244,0
+ARI.US,D,20230303,000000,11.22,11.45,11.13,11.35,619732,0
+ARI.US,D,20230306,000000,11.4,11.51,11.265,11.3,961637,0
+ARI.US,D,20230307,000000,11.35,11.4,11.2,11.23,678034,0
+ARI.US,D,20230308,000000,11.21,11.23,10.91,11.05,834421,0
+ARI.US,D,20230309,000000,11.07,11.134,10.51,10.54,1247226,0
+ARI.US,D,20230310,000000,10.55,10.5918,9.9525,10.07,1732754,0
+ARI.US,D,20230313,000000,9.94,10.14,9.5397,10.05,1962057,0
+ARI.US,D,20230314,000000,10.42,10.55,9.915,10.14,1706598,0
+ARI.US,D,20230315,000000,9.93,9.93,9.0248,9.32,4770909,0
+ARI.US,D,20230316,000000,9.35,9.66,8.99,9.44,2292118,0
+ARI.US,D,20230317,000000,9.35,9.4,8.96,8.99,3156428,0
+ARI.US,D,20230320,000000,9.15,9.48,9.14,9.32,1578188,0
+ARI.US,D,20230321,000000,9.56,9.7846,9.54,9.61,1392717,0
+ARI.US,D,20230322,000000,9.6,9.62,9.2,9.22,1255529,0
+ARI.US,D,20230323,000000,9.3,9.39,8.87,8.89,1532656,0
+ARI.US,D,20230324,000000,8.9,9.175,8.7,9.14,1487138,0
+ARI.US,D,20230327,000000,9.35,9.46,9.185,9.3,1286712,0
+ARI.US,D,20230328,000000,9.25,9.435,9.19,9.31,1556864,0
+ARI.US,D,20230329,000000,9.47,9.5324,9.36,9.43,1384879,0
+ARI.US,D,20230330,000000,9.18,9.24,8.955,9.07,1456529,0
+ARI.US,D,20230331,000000,9.1,9.31,9.06,9.31,1648576,0
+ARI.US,D,20230403,000000,9.32,9.4542,9.14,9.24,1128002,0
+ARI.US,D,20230404,000000,9.31,9.31,9.02,9.13,1019926,0
+ARI.US,D,20230405,000000,9,9.1395,8.95,9.06,1295794,0
+ARI.US,D,20230406,000000,9.13,9.19,9.02,9.07,985355,0
+ARI.US,D,20230410,000000,9.07,9.125,8.58,8.92,2167261,0
+ARI.US,D,20230411,000000,9.03,9.19,8.98,9.11,1238837,0
+ARI.US,D,20230412,000000,9.21,9.3,9.12,9.19,998918,0
+ARI.US,D,20230413,000000,9.14,9.2,8.9412,9.18,1335764,0
+ARI.US,D,20230414,000000,9.25,9.395,9.075,9.18,1379543,0
+ARI.US,D,20230417,000000,9.13,9.49,9.015,9.45,1372981,0
+ARI.US,D,20230418,000000,9.42,9.45,9.21,9.32,849337,0
+ARI.US,D,20230419,000000,9.25,9.595,9.222,9.52,1199350,0
+ARI.US,D,20230420,000000,9.42,9.56,9.39,9.48,1160925,0
+ARI.US,D,20230421,000000,9.5,9.55,9.3,9.48,903811,0
+ARI.US,D,20230424,000000,9.46,9.5,9.245,9.36,1105508,0
+ARI.US,D,20230425,000000,9.31,9.33,9.13,9.24,3179388,0
+ARI.US,D,20230426,000000,9.3,9.765,9.2569,9.36,3452831,0
+ARI.US,D,20230427,000000,9.5,10.01,9.5,10,1251131,0
+ARI.US,D,20230428,000000,9.94,10.13,9.89,10.12,1673882,0
+ARI.US,D,20230501,000000,10.12,10.35,9.93,10.01,1419297,0
+ARI.US,D,20230502,000000,9.95,10,9.39,9.61,1339989,0
+ARI.US,D,20230503,000000,9.65,9.93,9.58,9.61,1213496,0
+ARI.US,D,20230504,000000,9.49,9.59,9.23,9.31,1328447,0
+ARI.US,D,20230505,000000,9.5,9.67,9.405,9.52,1251150,0
+ARI.US,D,20230508,000000,9.63,9.63,9.365,9.55,868115,0
+ARI.US,D,20230509,000000,9.45,9.53,9.335,9.42,747507,0
+ARI.US,D,20230510,000000,9.6,9.64,9.31,9.38,810308,0
+ARI.US,D,20230511,000000,9.38,9.63,9.3,9.62,1062115,0
+ARI.US,D,20230512,000000,9.64,9.6537,9.5,9.63,778736,0
+ARI.US,D,20230515,000000,9.63,9.8,9.56,9.7,823889,0
+ARI.US,D,20230516,000000,9.64,9.705,9.56,9.59,558725,0
+ARI.US,D,20230517,000000,9.72,10,9.62,9.99,1176513,0
+ARI.US,D,20230518,000000,9.94,10.16,9.89,10.15,1023472,0
+ARI.US,D,20230519,000000,10.22,10.26,9.95,10.09,1268117,0
+ARI.US,D,20230522,000000,10.1,10.23,10.015,10.19,727625,0
+ARI.US,D,20230523,000000,10.18,10.5022,10.18,10.24,1315749,0
+ARI.US,D,20230524,000000,10.21,10.265,9.945,10.05,930281,0
+ARI.US,D,20230525,000000,9.99,10.05,9.79,9.84,1000389,0
+ARI.US,D,20230526,000000,9.91,10.21,9.79,10.16,877780,0
+ARI.US,D,20230530,000000,10.16,10.32,10.12,10.22,862032,0
+ARI.US,D,20230531,000000,10.1,10.22,9.995,10.09,1260880,0
+ARI.US,D,20230601,000000,10.14,10.4,9.97,10.35,995623,0
+ARI.US,D,20230602,000000,10.52,10.79,10.42,10.73,1022074,0
+ARI.US,D,20230605,000000,10.73,10.73,10.46,10.55,792037,0
+ARI.US,D,20230606,000000,10.51,10.98,10.51,10.93,1549547,0
+ARI.US,D,20230607,000000,10.96,11.155,10.9,11.04,1046704,0
+ARI.US,D,20230608,000000,11,11.04,10.84,10.93,975644,0
+ARI.US,D,20230609,000000,10.91,10.97,10.76,10.85,602593,0
+ARI.US,D,20230612,000000,10.83,11.11,10.8299,11.09,754902,0
+ARI.US,D,20230613,000000,11.12,11.25,11.08,11.22,799040,0
+ARI.US,D,20230614,000000,11.27,11.38,11.085,11.19,876239,0
+ARI.US,D,20230615,000000,11.15,11.44,11.1425,11.42,1072807,0
+ARI.US,D,20230616,000000,11.45,11.455,11.1912,11.31,2297652,0
+ARI.US,D,20230620,000000,11.31,11.385,11.185,11.26,988293,0
+ARI.US,D,20230621,000000,11.26,11.42,11.1896,11.31,693547,0
+ARI.US,D,20230622,000000,11.22,11.2993,10.98,11.02,1008594,0
+ARI.US,D,20230623,000000,10.91,10.94,10.65,10.73,2555496,0
+ARI.US,D,20230626,000000,10.75,11.1,10.75,11.08,1132517,0
+ARI.US,D,20230627,000000,11.12,11.38,10.99,11.35,1025028,0
+ARI.US,D,20230628,000000,11.28,11.46,11.1793,11.4,1205567,0
+ARI.US,D,20230629,000000,11.06,11.315,11,11.29,940246,0
+ARI.US,D,20230630,000000,11.41,11.43,11.235,11.32,1026467,0
+ARI.US,D,20230703,000000,11.24,11.35,11.17,11.27,545451,0
+ARI.US,D,20230705,000000,11.21,11.25,11.07,11.15,890759,0
+ARI.US,D,20230706,000000,11,11.01,10.72,10.98,952686,0
+ARI.US,D,20230707,000000,11,11.29,10.98,11.02,1249094,0
+ARI.US,D,20230710,000000,11.06,11.39,11,11.36,1285233,0
+ARI.US,D,20230711,000000,11.4,11.64,11.395,11.62,919935,0
+ARI.US,D,20230712,000000,11.8,11.88,11.5,11.52,1879110,0
+ARI.US,D,20230713,000000,11.57,11.73,11.49,11.66,1513010,0
+ARI.US,D,20230714,000000,11.69,11.76,11.55,11.75,1045059,0
+ARI.US,D,20230717,000000,11.72,11.85,11.63,11.83,781571,0
+ARI.US,D,20230718,000000,11.84,12.08,11.81,12,835310,0
+ARI.US,D,20230719,000000,12.09,12.195,12.03,12.08,846340,0
+ARI.US,D,20230720,000000,12.01,12.0634,11.705,11.77,954357,0
+ARI.US,D,20230721,000000,11.85,11.88,11.51,11.53,847262,0
+ARI.US,D,20230724,000000,11.54,11.72,11.47,11.6,1054509,0
+ARI.US,D,20230725,000000,11.49,11.57,11.34,11.49,842196,0
+ARI.US,D,20230726,000000,11.52,11.7,11.51,11.67,693128,0
+ARI.US,D,20230727,000000,11.72,11.77,11.46,11.51,745592,0
+ARI.US,D,20230728,000000,11.62,11.9,11.51,11.89,1269750,0
+ARI.US,D,20230731,000000,11.92,11.95,11.69,11.8,1240794,0
+ARI.US,D,20230801,000000,11.1,11.25,10.09,10.53,3807291,0
+ARI.US,D,20230802,000000,10.51,10.69,10.3601,10.51,1591749,0
+ARI.US,D,20230803,000000,10.49,10.535,10.275,10.47,1209167,0
+ARI.US,D,20230804,000000,10.6,10.89,10.55,10.72,1010472,0
+ARI.US,D,20230807,000000,10.69,10.86,10.68,10.82,723656,0
+ARI.US,D,20230808,000000,10.67,10.83,10.54,10.79,498450,0
+ARI.US,D,20230809,000000,10.85,10.9375,10.74,10.76,786648,0
+ARI.US,D,20230810,000000,10.78,10.95,10.6401,10.78,605663,0
+ARI.US,D,20230811,000000,10.73,10.83,10.725,10.75,477546,0
+ARI.US,D,20230814,000000,10.75,10.76,10.61,10.67,860561,0
+ARI.US,D,20230815,000000,10.56,10.6,10.37,10.48,759131,0
+ARI.US,D,20230816,000000,10.46,10.56,10.335,10.35,580742,0
+ARI.US,D,20230817,000000,10.3,10.42,10.16,10.2,835732,0
+ARI.US,D,20230818,000000,10.06,10.21,9.935,10.12,1132230,0
+ARI.US,D,20230821,000000,10.1,10.13,9.94,10.04,771155,0
+ARI.US,D,20230822,000000,10.11,10.21,10.03,10.07,531135,0
+ARI.US,D,20230823,000000,10.13,10.3675,10.07,10.35,476763,0
+ARI.US,D,20230824,000000,10.29,10.47,10.24,10.31,552416,0
+ARI.US,D,20230825,000000,10.35,10.49,10.2013,10.38,432412,0
+ARI.US,D,20230828,000000,10.43,10.745,10.4292,10.71,578175,0
+ARI.US,D,20230829,000000,10.71,11.025,10.655,10.99,680543,0
+ARI.US,D,20230830,000000,10.96,11.03,10.9,10.97,596265,0
+ARI.US,D,20230831,000000,10.98,11.05,10.91,10.92,737763,0
+ARI.US,D,20230901,000000,11,11.065,10.88,10.93,543404,0
+ARI.US,D,20230905,000000,10.83,10.86,10.65,10.7,660903,0
+ARI.US,D,20230906,000000,10.66,10.76,10.495,10.56,545719,0
+ARI.US,D,20230907,000000,10.51,10.63,10.47,10.59,698008,0
+ARI.US,D,20230908,000000,10.58,10.755,10.555,10.69,461393,0
+ARI.US,D,20230911,000000,10.71,10.79,10.616,10.75,731730,0
+ARI.US,D,20230912,000000,10.65,10.8,10.62,10.68,611186,0
+ARI.US,D,20230913,000000,10.7,10.74,10.47,10.51,1136877,0
+ARI.US,D,20230914,000000,10.7,10.89,10.6611,10.82,986350,0
+ARI.US,D,20230915,000000,10.73,11.025,10.7,11.01,2261746,0
+ARI.US,D,20230918,000000,11,11.01,10.83,10.86,836197,0
+ARI.US,D,20230919,000000,10.92,11.03,10.815,10.86,675440,0
+ARI.US,D,20230920,000000,10.91,10.95,10.71,10.71,723000,0
+ARI.US,D,20230921,000000,10.6,10.63,10.22,10.25,844713,0
+ARI.US,D,20230922,000000,10.32,10.47,10.275,10.38,779161,0
+ARI.US,D,20230925,000000,10.31,10.47,10.3,10.43,622938,0
+ARI.US,D,20230926,000000,10.3,10.41,10.265,10.3,962652,0
+ARI.US,D,20230927,000000,10.4,10.465,10.25,10.31,1409150,0
+ARI.US,D,20230928,000000,9.99,10.26,9.94,10.19,1121987,0
+ARI.US,D,20230929,000000,10.25,10.305,10.065,10.13,885148,0
+ARI.US,D,20231002,000000,10.11,10.11,9.73,9.84,1050611,0
+ARI.US,D,20231003,000000,9.75,9.83,9.5,9.7,1259195,0
+ARI.US,D,20231004,000000,9.66,9.71,9.3801,9.6,871748,0
+ARI.US,D,20231005,000000,9.53,9.98,9.53,9.89,1136466,0
+ARI.US,D,20231006,000000,9.77,10.02,9.75,9.85,715349,0
+ARI.US,D,20231009,000000,9.83,10.13,9.795,10.12,938571,0
+ARI.US,D,20231010,000000,10.15,10.22,10.09,10.21,755352,0
+ARI.US,D,20231011,000000,10.28,10.51,10.25,10.47,781594,0
+ARI.US,D,20231012,000000,10.43,10.45,10.245,10.34,620091,0
+ARI.US,D,20231013,000000,10.43,10.48,10.05,10.09,757975,0
+ARI.US,D,20231016,000000,10.18,10.24,10.01,10.2,1084193,0
+ARI.US,D,20231017,000000,10.1,10.2611,10.065,10.12,967701,0
+ARI.US,D,20231018,000000,10.05,10.06,9.815,9.83,801605,0
+ARI.US,D,20231019,000000,9.85,9.91,9.595,9.61,968424,0
+ARI.US,D,20231020,000000,9.63,9.7,9.5,9.5,1239005,0
+ARI.US,D,20231023,000000,9.45,9.5,9.27,9.37,917494,0
+ARI.US,D,20231024,000000,9.41,9.6,9.39,9.48,753282,0
+ARI.US,D,20231025,000000,9.4,9.5,9.23,9.29,651003,0
+ARI.US,D,20231026,000000,9.31,9.53,9.31,9.41,664389,0
+ARI.US,D,20231027,000000,9.45,9.49,9.22,9.33,743245,0
+ARI.US,D,20231030,000000,9.49,9.54,9.295,9.48,854147,0
+ARI.US,D,20231031,000000,9.69,10.14,9.69,9.96,1123431,0
+ARI.US,D,20231101,000000,9.91,10.18,9.82,10.18,993031,0
+ARI.US,D,20231102,000000,10.34,10.53,10.32,10.51,851650,0
+ARI.US,D,20231103,000000,10.8,10.8742,10.695,10.73,884590,0
+ARI.US,D,20231106,000000,10.67,10.7,10.47,10.49,582976,0
+ARI.US,D,20231107,000000,10.48,10.55,10.4,10.47,530638,0
+ARI.US,D,20231108,000000,10.45,10.5,10.32,10.48,554193,0
+ARI.US,D,20231109,000000,10.57,10.6,10.27,10.28,442243,0
+ARI.US,D,20231110,000000,10.38,10.44,10.29,10.39,504480,0
+ARI.US,D,20231113,000000,10.3,10.35,10.23,10.26,449379,0
+ARI.US,D,20231114,000000,10.68,10.83,10.655,10.81,836019,0
+ARI.US,D,20231115,000000,10.74,10.9,10.69,10.86,732733,0
+ARI.US,D,20231116,000000,10.83,10.88,10.62,10.63,566384,0
+ARI.US,D,20231117,000000,10.75,10.82,10.64,10.78,701425,0
+ARI.US,D,20231120,000000,10.75,10.78,10.6452,10.75,491316,0
+ARI.US,D,20231121,000000,10.66,10.7497,10.64,10.67,424827,0
+ARI.US,D,20231122,000000,10.75,10.79,10.6692,10.73,371417,0
+ARI.US,D,20231124,000000,10.74,10.755,10.66,10.72,209924,0
+ARI.US,D,20231127,000000,10.7,10.7,10.605,10.67,465922,0
+ARI.US,D,20231128,000000,10.65,10.68,10.525,10.64,461264,0
+ARI.US,D,20231129,000000,10.75,10.89,10.67,10.76,898193,0
+ARI.US,D,20231130,000000,10.79,10.81,10.69,10.78,865976,0
+ARI.US,D,20231201,000000,10.75,11.12,10.69,11.11,929856,0
+ARI.US,D,20231204,000000,11.01,11.2,11.01,11.17,758446,0
+ARI.US,D,20231205,000000,11.17,11.19,11.05,11.09,623070,0
+ARI.US,D,20231206,000000,11.16,11.28,10.78,10.83,863884,0
+ARI.US,D,20231207,000000,10.88,11.07,10.79,11.05,723837,0
+ARI.US,D,20231208,000000,11.03,11.19,10.975,11.17,623467,0
+ARI.US,D,20231211,000000,11.12,11.36,11.12,11.32,815640,0
+ARI.US,D,20231212,000000,11.3,11.4767,11.21,11.44,694137,0
+ARI.US,D,20231213,000000,11.49,11.9,11.33,11.86,1117644,0
+ARI.US,D,20231214,000000,12.08,12.385,12.01,12.33,1431456,0
+ARI.US,D,20231215,000000,12.34,12.34,12,12.11,5055376,0
+ARI.US,D,20231218,000000,12.19,12.25,12.08,12.08,708851,0
+ARI.US,D,20231219,000000,12.17,12.42,12.11,12.38,990192,0
+ARI.US,D,20231220,000000,12.32,12.61,12.19,12.19,967063,0
+ARI.US,D,20231221,000000,12.35,12.5,12.298,12.49,855393,0
+ARI.US,D,20231222,000000,12.55,12.66,12.41,12.48,653689,0
+ARI.US,D,20231226,000000,12.52,12.74,12.52,12.67,640197,0
+ARI.US,D,20231227,000000,12.67,12.72,12.575,12.63,780147,0
+ARI.US,D,20231228,000000,12.19,12.2501,12.07,12.12,734965,0
+ARI.US,D,20231229,000000,12.02,12.061,11.72,11.74,1172009,0
+ARI.US,D,20240102,000000,11.62,11.735,11.535,11.64,666711,0
+ARI.US,D,20240103,000000,11.5,11.545,11.28,11.41,828125,0
+ARI.US,D,20240104,000000,11.45,11.57,11.37,11.41,655738,0
+ARI.US,D,20240105,000000,11.37,11.635,11.33,11.51,729697,0
+ARI.US,D,20240108,000000,11.56,11.77,11.49,11.76,676438,0
+ARI.US,D,20240109,000000,11.63,11.72,11.6,11.69,447399,0
+ARI.US,D,20240110,000000,11.7,11.9,11.7,11.87,810425,0
+ARI.US,D,20240111,000000,11.78,11.84,11.555,11.79,800643,0
+ARI.US,D,20240112,000000,11.94,12,11.645,11.71,587495,0
+ARI.US,D,20240116,000000,11.6,11.6,11.38,11.42,748631,0
+ARI.US,D,20240117,000000,11.3,11.52,11.16,11.37,1109690,0
+ARI.US,D,20240118,000000,11.43,11.58,11.3615,11.56,1089775,0
+ARI.US,D,20240119,000000,11.61,11.73,11.43,11.72,602083,0
+ARI.US,D,20240122,000000,11.78,11.885,11.635,11.71,650987,0
+ARI.US,D,20240123,000000,11.79,11.84,11.655,11.71,580268,0
+ARI.US,D,20240124,000000,11.88,11.9,11.49,11.55,758174,0
+ARI.US,D,20240125,000000,11.75,11.8,11.511,11.64,568693,0
+ARI.US,D,20240126,000000,11.74,11.84,11.71,11.75,554527,0
+ARI.US,D,20240129,000000,11.72,11.97,11.72,11.91,593535,0
+ARI.US,D,20240130,000000,11.86,11.87,11.64,11.65,474110,0
+ARI.US,D,20240131,000000,11.62,11.62,11.14,11.16,861944,0
+ARI.US,D,20240201,000000,11.18,11.33,10.97,11.32,1077053,0
+ARI.US,D,20240202,000000,11.15,11.2,10.98,11.1,908678,0
+ARI.US,D,20240205,000000,10.99,11.095,10.755,11,897106,0
+ARI.US,D,20240206,000000,10.99,11.0963,10.91,11.05,938890,0
+ARI.US,D,20240207,000000,11.1,11.17,10.36,10.51,2028463,0
+ARI.US,D,20240208,000000,10.47,10.71,10.41,10.65,1135778,0
+ARI.US,D,20240209,000000,10.68,10.75,10.59,10.74,979602,0
+ARI.US,D,20240212,000000,10.74,10.98,10.71,10.92,796034,0
+ARI.US,D,20240213,000000,10.53,10.72,10.44,10.54,1137228,0
+ARI.US,D,20240214,000000,10.72,10.79,10.645,10.75,738526,0
+ARI.US,D,20240215,000000,10.85,11.14,10.8,11.02,985892,0
+ARI.US,D,20240216,000000,10.88,11.02,10.765,10.92,718181,0
+ARI.US,D,20240220,000000,10.82,10.945,10.77,10.87,787315,0
+ARI.US,D,20240221,000000,10.86,10.92,10.74,10.79,779607,0
+ARI.US,D,20240222,000000,10.75,10.835,10.7,10.83,878564,0
+ARI.US,D,20240223,000000,10.85,11.03,10.78,10.97,775535,0
+ARI.US,D,20240226,000000,10.94,11.045,10.84,10.87,662067,0
+ARI.US,D,20240227,000000,10.94,10.98,10.84,10.91,457101,0
+ARI.US,D,20240228,000000,10.85,10.99,10.8,10.88,526692,0
+ARI.US,D,20240229,000000,11.03,11.25,10.97,11.21,759959,0
+ARI.US,D,20240301,000000,11.19,11.29,11.09,11.28,606519,0
+ARI.US,D,20240304,000000,10.89,11,10.7,10.74,1323344,0
+ARI.US,D,20240305,000000,10.75,10.935,10.66,10.88,858583,0
+ARI.US,D,20240306,000000,11.01,11.055,10.885,10.9,959045,0
+ARI.US,D,20240307,000000,11.01,11.06,10.835,10.98,810160,0
+ARI.US,D,20240308,000000,11.09,11.155,10.935,11.04,589463,0
+ARI.US,D,20240311,000000,10.97,11.095,10.97,11.06,529309,0
+ARI.US,D,20240312,000000,11.03,11.0888,10.88,11,671578,0
+ARI.US,D,20240313,000000,11.01,11.245,11.01,11.16,758521,0
+ARI.US,D,20240314,000000,11.11,11.17,10.885,10.98,704712,0
+ARI.US,D,20240315,000000,10.92,11.16,10.9,11.15,1613942,0
+ARI.US,D,20240318,000000,11.15,11.24,11.045,11.14,717464,0
+ARI.US,D,20240319,000000,11.14,11.22,11.045,11.1,685186,0
+ARI.US,D,20240320,000000,11.03,11.36,11.03,11.26,690502,0
+ARI.US,D,20240321,000000,11.31,11.64,11.27,11.55,1288602,0
+ARI.US,D,20240322,000000,11.55,11.62,11.32,11.33,634258,0
+ARI.US,D,20240325,000000,11.41,11.55,11.33,11.33,689056,0
+ARI.US,D,20240326,000000,11.42,11.43,11.05,11.07,1079455,0
+ARI.US,D,20240327,000000,10.82,10.98,10.81,10.96,861604,0
+ARI.US,D,20240328,000000,10.96,11.16,10.96,11.14,735105,0
+ARI.US,D,20240401,000000,11.14,11.14,10.88,10.94,690076,0
+ARI.US,D,20240402,000000,10.79,10.93,10.75,10.83,808313,0
+ARI.US,D,20240403,000000,10.77,10.975,10.73,10.96,602965,0
+ARI.US,D,20240404,000000,11.07,11.195,11.01,11.01,945186,0
+ARI.US,D,20240405,000000,10.94,11.04,10.88,11.01,422148,0
+ARI.US,D,20240408,000000,11.05,11.12,11.005,11.07,527284,0
+ARI.US,D,20240409,000000,11.09,11.2,11.02,11.19,559954,0
+ARI.US,D,20240410,000000,10.86,10.89,10.56,10.63,1497241,0
+ARI.US,D,20240411,000000,10.74,10.89,10.67,10.85,788510,0
+ARI.US,D,20240412,000000,10.78,10.88,10.7005,10.76,550674,0
+ARI.US,D,20240415,000000,10.79,10.845,10.45,10.58,922821,0
+ARI.US,D,20240416,000000,10.45,10.51,10.34,10.38,711399,0
+ARI.US,D,20240417,000000,10.48,10.535,10.3901,10.43,473616,0
+ARI.US,D,20240418,000000,10.49,10.6,10.43,10.52,559571,0
+ARI.US,D,20240419,000000,10.48,10.745,10.48,10.73,548082,0
+ARI.US,D,20240422,000000,10.75,10.83,10.68,10.78,421967,0
+ARI.US,D,20240423,000000,10.75,11.02,10.72,11.01,544867,0
+ARI.US,D,20240424,000000,10.97,10.98,10.77,10.84,588598,0
+ARI.US,D,20240425,000000,10.69,10.805,10.69,10.73,559156,0
+ARI.US,D,20240426,000000,10.74,10.89,10.73,10.8,420437,0
+ARI.US,D,20240429,000000,10.85,10.92,10.66,10.68,617442,0
+ARI.US,D,20240430,000000,10.3,10.3619,9.61,9.63,2436653,0
+ARI.US,D,20240501,000000,9.65,10.15,9.65,10,1297825,0
+ARI.US,D,20240502,000000,10.19,10.215,10.03,10.13,1257764,0
+ARI.US,D,20240503,000000,10.35,10.39,10.02,10.05,1448893,0
+ARI.US,D,20240506,000000,10.14,10.21,10.04,10.06,1103399,0
+ARI.US,D,20240507,000000,10.05,10.16,9.93,10,952858,0
+ARI.US,D,20240508,000000,9.91,10.01,9.9,9.97,929503,0
+ARI.US,D,20240509,000000,9.96,10.03,9.94,10,1063380,0
+ARI.US,D,20240510,000000,10.01,10.145,10.01,10.11,975168,0
+ARI.US,D,20240513,000000,10.19,10.2,10.07,10.08,1309411,0
+ARI.US,D,20240514,000000,10.21,10.2957,10.18,10.26,1056451,0
+ARI.US,D,20240515,000000,10.41,10.43,10.205,10.23,1143596,0
+ARI.US,D,20240516,000000,10.18,10.275,10.17,10.25,1084737,0
+ARI.US,D,20240517,000000,10.28,10.49,10.23,10.48,861057,0
+ARI.US,D,20240520,000000,10.51,10.54,10.405,10.46,833637,0
+ARI.US,D,20240521,000000,10.43,10.53,10.36,10.51,752757,0
+ARI.US,D,20240522,000000,10.5,10.545,10.37,10.37,750286,0
+ARI.US,D,20240523,000000,10.4,10.4,10.15,10.17,1166199,0
+ARI.US,D,20240524,000000,10.24,10.26,10.13,10.17,920958,0
+ARI.US,D,20240528,000000,10.22,10.26,9.99,9.99,701149,0
+ARI.US,D,20240529,000000,9.84,9.96,9.77,9.77,749852,0
+ARI.US,D,20240530,000000,9.88,9.98,9.79,9.93,658414,0
+ARI.US,D,20240531,000000,9.96,10.13,9.88,10.1,979842,0
+ARI.US,D,20240603,000000,10.19,10.22,9.14,10.2,590537,0
+ARI.US,D,20240604,000000,10.1,10.13,9.93,9.95,1064394,0
+ARI.US,D,20240605,000000,10,10.08,9.92,10.07,789931,0
+ARI.US,D,20240606,000000,10.03,10.07,9.96,9.96,648843,0
+ARI.US,D,20240607,000000,9.82,10.01,9.81,9.95,687921,0
+ARI.US,D,20240610,000000,9.89,9.95,9.82,9.85,803061,0
+ARI.US,D,20240611,000000,9.78,9.82,9.71,9.74,767446,0
+ARI.US,D,20240612,000000,10,10.175,9.98,10,983259,0
+ARI.US,D,20240613,000000,10,10.02,9.87,9.95,673575,0
+ARI.US,D,20240614,000000,9.86,10.01,9.84,9.98,584176,0
+ARI.US,D,20240617,000000,9.93,10.17,9.93,10.16,691704,0
+ARI.US,D,20240618,000000,10.17,10.19,10.02,10.09,620244,0
+ARI.US,D,20240620,000000,10.04,10.24,10.01,10.14,920640,0
+ARI.US,D,20240621,000000,10.15,10.18,9.985,10.09,2356996,0
+ARI.US,D,20240624,000000,10.15,10.29,10.11,10.19,921772,0
+ARI.US,D,20240625,000000,10.16,10.19,10.0509,10.06,538759,0
+ARI.US,D,20240626,000000,10.03,10.105,10,10.09,610503,0
+ARI.US,D,20240627,000000,10.1,10.13,9.83,9.93,1108367,0
+ARI.US,D,20240628,000000,9.71,9.8,9.63,9.79,1857804,0
+ARI.US,D,20240701,000000,9.77,9.8,9.55,9.65,873815,0
+ARI.US,D,20240702,000000,9.63,9.84,9.622,9.78,721279,0
+ARI.US,D,20240703,000000,9.78,9.855,9.735,9.77,450298,0
+ARI.US,D,20240705,000000,9.81,9.83,9.715,9.75,632977,0
+ARI.US,D,20240708,000000,9.82,9.93,9.815,9.92,773399,0
+ARI.US,D,20240709,000000,9.9,10.015,9.87,9.95,483806,0
+ARI.US,D,20240710,000000,9.95,10.09,9.95,10.09,537280,0
+ARI.US,D,20240711,000000,10.24,10.435,10.21,10.41,1021084,0
+ARI.US,D,20240712,000000,10.5,10.7672,10.5,10.57,1790574,0
+ARI.US,D,20240715,000000,10.56,10.7,10.5,10.63,1110815,0
+ARI.US,D,20240716,000000,10.75,10.84,10.68,10.81,1203256,0
+ARI.US,D,20240717,000000,10.56,11.01,10.53,10.98,1256593,0
+ARI.US,D,20240718,000000,10.96,11.1999,10.89,10.91,1418579,0
+ARI.US,D,20240719,000000,10.92,11.065,10.84,10.91,758650,0
+ARI.US,D,20240722,000000,10.89,10.96,10.83,10.88,715748,0
+ARI.US,D,20240723,000000,10.83,11.15,10.83,11.08,689412,0
+ARI.US,D,20240724,000000,10.99,10.99,10.51,10.54,947868,0
+ARI.US,D,20240725,000000,10.59,10.84,10.54,10.62,843056,0
+ARI.US,D,20240726,000000,10.7,10.8,10.575,10.72,569140,0
+ARI.US,D,20240729,000000,10.78,10.865,10.695,10.76,632496,0
+ARI.US,D,20240730,000000,10.83,10.985,10.795,10.95,608936,0
+ARI.US,D,20240731,000000,11.03,11.105,10.89,10.9,767434,0
+ARI.US,D,20240801,000000,10.96,10.99,10.56,10.65,891590,0
+ARI.US,D,20240802,000000,10.43,10.54,10.335,10.43,868636,0
+ARI.US,D,20240805,000000,10,10.21,9.77,10.05,1177735,0
+ARI.US,D,20240806,000000,10.07,10.25,9.96,10.1,962338,0
+ARI.US,D,20240807,000000,9.87,10.18,9.87,9.98,1608404,0
+ARI.US,D,20240808,000000,10.08,10.18,9.975,10.17,1058407,0
+ARI.US,D,20240809,000000,10.17,10.275,10.1,10.24,1059079,0
+ARI.US,D,20240812,000000,10.24,10.24,9.91,9.96,943575,0
+ARI.US,D,20240813,000000,9.96,10.115,9.925,10.05,815788,0
+ARI.US,D,20240814,000000,10.06,10.11,10.0145,10.1,628425,0
+ARI.US,D,20240815,000000,10.2,10.25,10.045,10.17,701032,0
+ARI.US,D,20240816,000000,10.15,10.246,10.13,10.2,700611,0
+ARI.US,D,20240819,000000,10.22,10.27,10.16,10.24,775636,0
+ARI.US,D,20240820,000000,10.17,10.23,10.08,10.11,668049,0
+ARI.US,D,20240821,000000,10.15,10.19,10.06,10.17,655023,0
+ARI.US,D,20240822,000000,10.19,10.19,10.085,10.12,524187,0
+ARI.US,D,20240823,000000,10.19,10.43,10.14,10.34,675928,0
+ARI.US,D,20240826,000000,10.44,10.58,10.39,10.43,741153,0
+ARI.US,D,20240827,000000,10.41,10.44,10.345,10.39,523114,0
+ARI.US,D,20240828,000000,10.35,10.48,10.33,10.41,598957,0
+ARI.US,D,20240829,000000,10.48,10.59,10.41,10.54,761284,0
+ARI.US,D,20240830,000000,10.6,10.61,10.47,10.59,719584,0
+ARI.US,D,20240903,000000,10.52,10.59,10.35,10.43,888013,0
+ARI.US,D,20240904,000000,10.4,10.45,10.32,10.34,1123091,0
+ARI.US,D,20240905,000000,10.39,10.495,10.27,10.39,1643267,0
+ARI.US,D,20240906,000000,10.39,10.39,10.205,10.3,1199746,0
+ARI.US,D,20240909,000000,10.32,10.32,10.04,10.2,887099,0
+ARI.US,D,20240910,000000,10.24,10.285,10.1611,10.24,705625,0
+ARI.US,D,20240911,000000,10.17,10.215,10,10.19,679621,0
+ARI.US,D,20240912,000000,9.725,9.84,9.25,9.51,4788442,0
+ARI.US,D,20240913,000000,9.58,9.64,9.46,9.56,1331675,0
+ARI.US,D,20240916,000000,9.6,9.69,9.535,9.65,1041235,0
+ARI.US,D,20240917,000000,9.72,9.835,9.66,9.78,956347,0
+ARI.US,D,20240918,000000,9.8,9.91,9.67,9.69,1105543,0
+ARI.US,D,20240919,000000,9.89,9.96,9.75,9.81,1161132,0
+ARI.US,D,20240920,000000,9.73,9.76,9.64,9.65,3958679,0
+ARI.US,D,20240923,000000,9.66,9.7705,9.63,9.63,789836,0
+ARI.US,D,20240924,000000,9.63,9.71,9.595,9.68,723351,0
+ARI.US,D,20240925,000000,9.69,9.7,9.4,9.4,1074889,0
+ARI.US,D,20240926,000000,9.5,9.52,9.4,9.41,889642,0
+ARI.US,D,20240927,000000,9.54,9.54,9.3693,9.43,1402809,0
+ARI.US,D,20240930,000000,9.166,9.21,9.11,9.19,961138,0
+ARI.US,D,20241001,000000,9.15,9.1804,8.825,8.87,1546241,0
+ARI.US,D,20241002,000000,8.85,8.95,8.82,8.87,1009397,0
+ARI.US,D,20241003,000000,8.86,8.95,8.755,8.92,1119114,0
+ARI.US,D,20241004,000000,9.02,9.07,8.85,8.89,916568,0
+ARI.US,D,20241007,000000,8.85,8.8801,8.69,8.76,1235980,0
+ARI.US,D,20241008,000000,8.77,8.786,8.67,8.74,828273,0
+ARI.US,D,20241009,000000,8.69,8.745,8.64,8.65,910801,0
+ARI.US,D,20241010,000000,8.61,8.65,8.52,8.64,1103119,0
+ARI.US,D,20241011,000000,8.64,8.705,8.555,8.61,794408,0
+ARI.US,D,20241014,000000,8.645,8.88,8.58,8.82,997950,0
+ARI.US,D,20241015,000000,8.81,8.99,8.8,8.86,1503705,0
+ARI.US,D,20241016,000000,8.95,9.045,8.925,8.99,1138229,0
+ARI.US,D,20241017,000000,8.96,9.02,8.87,8.9,1141082,0
+ARI.US,D,20241018,000000,8.93,8.93,8.85,8.9,675257,0
+ARI.US,D,20241021,000000,8.9,8.91,8.655,8.7,1814035,0
+ARI.US,D,20241022,000000,8.7,8.77,8.67,8.68,915009,0
+ARI.US,D,20241023,000000,8.65,8.76,8.58,8.74,1355329,0
+ARI.US,D,20241024,000000,8.8,8.87,8.71,8.86,834605,0
+ARI.US,D,20241025,000000,8.9,8.94,8.795,8.82,1243465,0
+ARI.US,D,20241028,000000,8.86,8.92,8.805,8.85,1425160,0
+ARI.US,D,20241029,000000,8.78,8.87,8.72,8.84,1859875,0
+ARI.US,D,20241030,000000,8.87,9.025,8.845,8.92,1364518,0
+ARI.US,D,20241031,000000,8.82,9.02,8.71,8.89,2342630,0
+ARI.US,D,20241101,000000,8.98,9.03,8.77,8.78,2425484,0
+ARI.US,D,20241104,000000,8.8,9.04,8.785,8.98,2192049,0
+ARI.US,D,20241105,000000,8.97,8.99,8.8,8.89,1613059,0
+ARI.US,D,20241106,000000,9.16,9.31,8.805,9.11,1894693,0
+ARI.US,D,20241107,000000,9.09,9.26,9.07,9.19,1234720,0
+ARI.US,D,20241108,000000,9.22,9.3505,9.2,9.25,877765,0
+ARI.US,D,20241111,000000,9.3,9.39,9.18,9.26,860670,0
+ARI.US,D,20241112,000000,9.18,9.295,9.065,9.08,888921,0
+ARI.US,D,20241113,000000,9.135,9.225,9.105,9.13,803664,0
+ARI.US,D,20241114,000000,9.15,9.26,9.085,9.11,652953,0
+ARI.US,D,20241115,000000,9.1,9.195,9.01,9.07,1236905,0
+ARI.US,D,20241118,000000,9.03,9.15,8.97,9.1,825015,0
+ARI.US,D,20241119,000000,9.0847,9.19,9.01,9.16,582266,0
+ARI.US,D,20241120,000000,9.15,9.19,9,9.12,618454,0
+ARI.US,D,20241121,000000,9.08,9.23,9.08,9.2,822109,0
+ARI.US,D,20241122,000000,9.2,9.3,9.175,9.19,682087,0
+ARI.US,D,20241125,000000,9.24,9.39,9.23,9.24,1050978,0
+ARI.US,D,20241126,000000,9.21,9.275,9.07,9.27,685551,0
+ARI.US,D,20241127,000000,9.2492,9.38,9.2492,9.3,827302,0
+ARI.US,D,20241129,000000,9.32,9.38,9.24,9.25,511569,0
+ARI.US,D,20241202,000000,9.26,9.34,9.185,9.3,963565,0
+ARI.US,D,20241203,000000,9.3,9.315,9.0998,9.13,803566,0
+ARI.US,D,20241204,000000,9.1,9.155,9,9.11,4229844,0
+ARI.US,D,20241205,000000,9.1,9.18,9.035,9.05,929814,0
+ARI.US,D,20241206,000000,9.11,9.16,9.05,9.08,685709,0
+ARI.US,D,20241209,000000,9.15,9.38,9.13,9.24,1252530,0
+ARI.US,D,20241210,000000,9.24,9.31,9.11,9.28,805198,0
+ARI.US,D,20241211,000000,9.32,9.39,9.23,9.25,725328,0
+ARI.US,D,20241212,000000,9.22,9.335,9.15,9.25,1255309,0
+ARI.US,D,20241213,000000,9.31,9.31,9.06,9.16,1196560,0
+ARI.US,D,20241216,000000,9.12,9.27,9.06,9.12,1617753,0
+ARI.US,D,20241217,000000,9.08,9.179,8.995,9.06,2213148,0
+ARI.US,D,20241218,000000,9.08,9.1448,8.68,8.7,1629719,0
+ARI.US,D,20241219,000000,8.79,8.97,8.77,8.78,1935549,0
+ARI.US,D,20241220,000000,8.72,9.04,8.7,9.04,6818833,0
+ARI.US,D,20241223,000000,9.01,9.03,8.9,8.98,1243224,0
+ARI.US,D,20241224,000000,8.975,9.09,8.95,9.09,460694,0
+ARI.US,D,20241226,000000,9.05,9.07,8.95,9.06,777012,0
+ARI.US,D,20241227,000000,9.02,9.1,8.87,8.9,898305,0
+ARI.US,D,20241230,000000,8.88,8.885,8.6317,8.76,1308315,0
+ARI.US,D,20241231,000000,8.58,8.73,8.58,8.66,1085179,0
+ARI.US,D,20250102,000000,8.73,8.865,8.71,8.8,981506,0
+ARI.US,D,20250103,000000,8.825,8.99,8.825,8.97,843465,0
+ARI.US,D,20250106,000000,8.99,9.01,8.87,8.87,756210,0
+ARI.US,D,20250107,000000,8.905,8.96,8.79,8.85,996528,0
+ARI.US,D,20250108,000000,8.8,8.815,8.66,8.78,815739,0
+ARI.US,D,20250110,000000,8.65,8.65,8.48,8.57,951220,0
+ARI.US,D,20250113,000000,8.5,8.635,8.44,8.61,725597,0
+ARI.US,D,20250114,000000,8.635,8.85,8.61,8.83,906149,0
+ARI.US,D,20250115,000000,9,9.09,8.81,8.89,921539,0
+ARI.US,D,20250116,000000,8.91,9.035,8.87,8.97,632701,0
+ARI.US,D,20250117,000000,9.01,9.1328,8.94,9.02,577669,0
+ARI.US,D,20250121,000000,9.01,9.05,8.94,9.04,986358,0
+ARI.US,D,20250122,000000,8.985,9.01,8.88,8.9,701548,0
+ARI.US,D,20250123,000000,8.9,8.925,8.845,8.88,638679,0
+ARI.US,D,20250124,000000,8.885,8.99,8.85,8.93,495544,0
+ARI.US,D,20250127,000000,8.95,9.08,8.9393,9.07,1262387,0
+ARI.US,D,20250128,000000,9.055,9.155,8.964,8.97,725567,0
+ARI.US,D,20250129,000000,8.95,9.03,8.755,8.79,681985,0
+ARI.US,D,20250130,000000,8.9,8.965,8.805,8.88,534083,0
+ARI.US,D,20250131,000000,8.9,8.98,8.81,8.86,688755,0
+ARI.US,D,20250203,000000,8.7,8.85,8.6636,8.83,1089892,0
+ARI.US,D,20250204,000000,8.8,9,8.73,9,1062951,0
+ARI.US,D,20250205,000000,9.02,9.17,8.98,9.16,926207,0
+ARI.US,D,20250206,000000,9.1,9.19,9.06,9.15,1061204,0
+ARI.US,D,20250207,000000,9.11,9.135,8.99,9.11,1086422,0
+ARI.US,D,20250210,000000,9.13,9.155,9.01,9.09,1425942,0
+ARI.US,D,20250211,000000,9.41,10.0682,9.38,9.99,3498597,0
+ARI.US,D,20250212,000000,9.8099,10.04,9.8,9.92,1138484,0
+ARI.US,D,20250213,000000,9.92,10.075,9.86,10.07,1083825,0
+ARI.US,D,20250214,000000,10.045,10.165,10.02,10.1,1059047,0
+ARI.US,D,20250218,000000,10.04,10.14,10.03,10.12,867554,0
+ARI.US,D,20250219,000000,10.02,10.1,9.99,10.04,1098578,0
+ARI.US,D,20250220,000000,10.02,10.09,9.94,9.97,733473,0
+ARI.US,D,20250221,000000,10.025,10.06,9.76,9.84,909375,0
+ARI.US,D,20250224,000000,9.84,9.91,9.77,9.81,619001,0
+ARI.US,D,20250225,000000,9.89,10.11,9.89,10.07,768460,0
+ARI.US,D,20250226,000000,10.05,10.12,10,10.05,634931,0
+ARI.US,D,20250227,000000,10.06,10.1389,10.015,10.07,630749,0
+ARI.US,D,20250228,000000,10.0463,10.17,10.0463,10.13,957248,0
+ARI.US,D,20250303,000000,10.14,10.175,9.945,10,1324030,0
+ARI.US,D,20250304,000000,9.9,10.01,9.8201,9.94,1666887,0
+ARI.US,D,20250305,000000,9.93,10.015,9.875,9.98,953486,0
+ARI.US,D,20250306,000000,9.9,9.995,9.86,9.98,668028,0
+ARI.US,D,20250307,000000,9.97,10.12,9.95,10.02,1634653,0
+ARI.US,D,20250310,000000,9.99,10.18,9.915,9.96,1104777,0
+ARI.US,D,20250311,000000,9.96,10.04,9.71,9.79,1208103,0
+ARI.US,D,20250312,000000,9.82,9.92,9.73,9.89,1085724,0
+ARI.US,D,20250313,000000,9.88,10.02,9.73,9.75,949080,0
+ARI.US,D,20250314,000000,9.805,9.99,9.76,9.98,685271,0
+ARI.US,D,20250317,000000,9.99,10.11,9.92,9.97,959639,0
+ARI.US,D,20250318,000000,9.91,9.98,9.895,9.97,931496,0
+ARI.US,D,20250319,000000,9.99,10.035,9.89,9.96,1241630,0
+ARI.US,D,20250320,000000,9.923,10.06,9.92,9.98,1032894,0
+ARI.US,D,20250321,000000,9.97,10.02,9.815,9.85,2748875,0
+ARI.US,D,20250324,000000,9.89,9.94,9.84,9.86,1245886,0
+ARI.US,D,20250325,000000,9.89,9.94,9.725,9.8,857272,0
+ARI.US,D,20250326,000000,9.82,9.84,9.66,9.79,928251,0
+ARI.US,D,20250327,000000,9.75,9.85,9.74,9.82,796161,0
+ARI.US,D,20250328,000000,9.815,9.835,9.562,9.66,1017168,0
+ARI.US,D,20250331,000000,9.332,9.62,9.32,9.57,827551,0
+ARI.US,D,20250401,000000,9.595,9.689,9.52,9.58,628815,0
+ARI.US,D,20250402,000000,9.52,9.55,9.42,9.48,911732,0
+ARI.US,D,20250403,000000,9.34,9.41,9.22,9.24,1069762,0
+ARI.US,D,20250404,000000,8.8753,9.01,8.52,8.72,2266499,0
+ARI.US,D,20250407,000000,8.55,8.94,8.18,8.28,2128255,0
+ARI.US,D,20250408,000000,8.5036,8.6,7.9,7.98,2251605,0
+ARI.US,D,20250409,000000,7.9,8.635,7.7,8.56,2537923,0
+ARI.US,D,20250410,000000,8.45,8.45,8.01,8.21,1748905,0
+ARI.US,D,20250411,000000,8.205,8.205,7.88,8.09,1627518,0
+ARI.US,D,20250414,000000,8.27,8.435,8.225,8.31,1668762,0
+ARI.US,D,20250415,000000,8.28,8.455,8.27,8.34,1328190,0
+ARI.US,D,20250416,000000,8.285,8.3131,8.13,8.17,995646,0
+ARI.US,D,20250417,000000,8.205,8.395,8.16,8.35,1013226,0
+ARI.US,D,20250421,000000,8.305,8.305,8.09,8.17,881208,0
+ARI.US,D,20250422,000000,8.27,8.64,8.27,8.63,1876987,0
+ARI.US,D,20250423,000000,9.09,9.23,9.015,9.09,3059009,0
+ARI.US,D,20250424,000000,9.085,9.18,9.04,9.09,2193006,0
+ARI.US,D,20250425,000000,9.4,9.44,9.015,9.21,2018804,0
+ARI.US,D,20250428,000000,9.24,9.52,9.2288,9.39,1306619,0
+ARI.US,D,20250429,000000,9.36,9.53,9.3,9.52,939857,0
+ARI.US,D,20250430,000000,9.37,9.445,9.215,9.37,1063332,0
+ARI.US,D,20250501,000000,9.42,9.505,9.325,9.42,1204796,0
+ARI.US,D,20250502,000000,9.41,9.535,9.391,9.49,789328,0
+ARI.US,D,20250505,000000,9.45,9.51,9.38,9.46,799184,0
+ARI.US,D,20250506,000000,9.425,9.44,9.3,9.34,725393,0
+ARI.US,D,20250507,000000,9.385,9.49,9.38,9.43,957574,0
+ARI.US,D,20250508,000000,9.5,9.575,9.47,9.54,775288,0
+ARI.US,D,20250509,000000,9.54,9.615,9.5,9.59,1006917,0
+ARI.US,D,20250512,000000,9.77,9.83,9.7,9.8,1569782,0
+ARI.US,D,20250513,000000,9.86,10,9.85,9.91,1637770,0
+ARI.US,D,20250514,000000,9.9,9.915,9.7,9.73,1096998,0
+ARI.US,D,20250515,000000,9.72,9.915,9.7,9.89,968143,0
+ARI.US,D,20250516,000000,9.923,9.97,9.865,9.94,870493,0
+ARI.US,D,20250519,000000,9.86,9.89,9.77,9.88,830139,0
+ARI.US,D,20250520,000000,9.86,9.965,9.82,9.83,1035090,0
+ARI.US,D,20250521,000000,9.77,9.805,9.51,9.54,988718,0
+ARI.US,D,20250522,000000,9.5001,9.68,9.3912,9.6,1039543,0
+ARI.US,D,20250523,000000,9.48,9.67,9.47,9.63,742300,0
+ARI.US,D,20250527,000000,9.73,9.81,9.57,9.8,826503,0
+ARI.US,D,20250528,000000,9.785,9.93,9.78,9.84,834707,0
+ARI.US,D,20250529,000000,9.87,9.92,9.83,9.9,611705,0
+ARI.US,D,20250530,000000,9.86,9.89,9.77,9.83,1327589,0
+ARI.US,D,20250602,000000,9.8,9.8,9.6901,9.73,907061,0
+ARI.US,D,20250603,000000,9.73,9.92,9.68,9.86,865798,0
+ARI.US,D,20250604,000000,9.875,9.875,9.75,9.82,876254,0
+ARI.US,D,20250605,000000,9.84,9.9099,9.7701,9.84,963430,0
+ARI.US,D,20250606,000000,9.85,9.95,9.85,9.95,626781,0
+ARI.US,D,20250609,000000,9.95,10.13,9.93,10.03,1098625,0
+ARI.US,D,20250610,000000,10.04,10.09,9.98,10.02,2111758,0
+ARI.US,D,20250611,000000,10.062,10.12,9.99,10.06,2228081,0
+ARI.US,D,20250612,000000,10.06,10.07,9.96,9.98,1404633,0
+ARI.US,D,20250613,000000,9.88,9.91,9.775,9.82,1993383,0
+ARI.US,D,20250616,000000,9.84,9.91,9.78,9.79,1084069,0
+ARI.US,D,20250617,000000,9.73,9.83,9.7,9.71,1032227,0
+ARI.US,D,20250618,000000,9.71,9.9,9.6614,9.8,1021186,0
+ARI.US,D,20250620,000000,9.845,9.905,9.79,9.87,3469876,0
+ARI.US,D,20250623,000000,9.85,9.88,9.715,9.85,1374019,0
+ARI.US,D,20250624,000000,9.91,9.965,9.8,9.83,1072686,0
+ARI.US,D,20250625,000000,9.815,9.93,9.74,9.76,1269688,0
+ARI.US,D,20250626,000000,9.8,9.869,9.71,9.85,1254256,0
+ARI.US,D,20250627,000000,9.88,9.88,9.71,9.81,3717613,0
+ARI.US,D,20250630,000000,9.625,9.68,9.53,9.68,1426962,0
+ARI.US,D,20250701,000000,9.65,9.915,9.63,9.79,976865,0
+ARI.US,D,20250702,000000,9.79,9.95,9.7794,9.92,999340,0
+ARI.US,D,20250703,000000,9.9,9.96,9.85,9.86,447558,0
+ARI.US,D,20250707,000000,9.84,9.905,9.77,9.81,1093411,0
+ARI.US,D,20250708,000000,9.81,9.95,9.79,9.87,831069,0
+ARI.US,D,20250709,000000,9.87,9.95,9.87,9.93,769402,0
+ARI.US,D,20250710,000000,9.93,10.08,9.9,10.06,2206703,0
+ARI.US,D,20250711,000000,10.01,10.0299,9.93,9.95,794557,0
+ARI.US,D,20250714,000000,9.97,10.02,9.93,9.99,699812,0
+ARI.US,D,20250715,000000,9.98,10.03,9.845,9.86,1094411,0
+ARI.US,D,20250716,000000,9.89,9.995,9.8,9.94,1330567,0
+ARI.US,D,20250717,000000,9.9,10.035,9.865,9.87,1715697,0
+ARI.US,D,20250718,000000,9.93,9.94,9.605,9.72,1305901,0
+ARI.US,D,20250721,000000,9.73,9.84,9.69,9.7,860174,0
+ARI.US,D,20250722,000000,9.69,9.885,9.68,9.74,892695,0
+ARI.US,D,20250723,000000,9.76,9.88,9.73,9.84,911498,0
+ARI.US,D,20250724,000000,9.85,9.96,9.81,9.82,617239,0
+ARI.US,D,20250725,000000,9.845,9.8764,9.77,9.86,456706,0
+ARI.US,D,20250728,000000,9.85,9.895,9.73,9.76,1551402,0
+ARI.US,D,20250729,000000,9.82,9.835,9.755,9.8,921658,0
+ARI.US,D,20250730,000000,9.86,9.985,9.615,9.67,1570444,0
+ARI.US,D,20250731,000000,9.7,9.775,9.58,9.62,2285586,0
+ARI.US,D,20250801,000000,9.7,9.79,9.595,9.78,1756026,0
+ARI.US,D,20250804,000000,9.79,9.95,9.78,9.91,1012970,0
+ARI.US,D,20250805,000000,9.9,9.945,9.845,9.94,740310,0
+ARI.US,D,20250806,000000,9.91,9.92,9.82,9.85,718524,0
+ARI.US,D,20250807,000000,9.895,9.975,9.89,9.95,723203,0
+ARI.US,D,20250808,000000,9.98,10.0938,9.925,10.02,697048,0
+ARI.US,D,20250811,000000,10.025,10.06,9.87,9.9,675952,0
+ARI.US,D,20250812,000000,9.96,10.0685,9.95,10.04,562096,0
+ARI.US,D,20250813,000000,10.055,10.145,10.03,10.13,868025,0
+ARI.US,D,20250814,000000,10.11,10.13,10.03,10.11,683806,0
+ARI.US,D,20250815,000000,10.12,10.1498,10.04,10.06,831238,0
+ARI.US,D,20250818,000000,10.04,10.12,10.005,10.03,495862,0
+ARI.US,D,20250819,000000,10.05,10.24,10.03,10.21,780240,0
+ARI.US,D,20250820,000000,10.25,10.325,10.21,10.27,715457,0
+ARI.US,D,20250821,000000,10.22,10.22,10.06,10.07,497489,0
+ARI.US,D,20250822,000000,10.13,10.4,10.13,10.39,1211012,0
+ARI.US,D,20250825,000000,10.355,10.38,10.28,10.28,537531,0
+ARI.US,D,20250826,000000,10.252,10.38,10.22,10.36,737216,0
+ARI.US,D,20250827,000000,10.35,10.39,10.29,10.36,527311,0
+ARI.US,D,20250828,000000,10.37,10.45,10.31,10.45,612947,0
+ARI.US,D,20250829,000000,10.479,10.605,10.44,10.59,1073765,0
+ARI.US,D,20250902,000000,10.48,10.54,10.415,10.5,819373,0
+ARI.US,D,20250903,000000,10.48,10.705,10.46,10.69,676906,0
+ARI.US,D,20250904,000000,10.72,10.89,10.72,10.89,795133,0
+ARI.US,D,20250905,000000,10.93,11.04,10.91,10.98,926628,0
+ARI.US,D,20250908,000000,10.91,11,10.885,10.99,744024,0
+ARI.US,D,20250909,000000,10.91,11.045,10.89,11.02,629872,0
+ARI.US,D,20250910,000000,11.04,11.09,10.96,11.02,563096,0
+ARI.US,D,20250911,000000,11.01,11.11,10.96,11,905127,0
+ARI.US,D,20250912,000000,10.995,11.02,10.775,10.84,587885,0
+ARI.US,D,20250915,000000,10.865,10.88,10.7253,10.77,1008330,0
+ARI.US,D,20250916,000000,10.795,10.8,10.465,10.52,839896,0
+ARI.US,D,20250917,000000,10.5,10.71,10.48,10.51,969590,0
+ARI.US,D,20250918,000000,10.52,10.7,10.49,10.67,896877,0
+ARI.US,D,20250919,000000,10.705,10.725,10.53,10.55,1770738,0
+ARI.US,D,20250922,000000,10.53,10.55,10.38,10.49,800401,0
+ARI.US,D,20250923,000000,10.49,10.615,10.44,10.5,1088740,0
+ARI.US,D,20250924,000000,10.4325,10.51,10.42,10.45,816578,0
+ARI.US,D,20250925,000000,10.425,10.43,10.27,10.28,892093,0
+ARI.US,D,20250926,000000,10.31,10.36,10.17,10.24,587485,0
+ARI.US,D,20250929,000000,10.24,10.24,10.115,10.19,879422,0
+ARI.US,D,20250930,000000,9.96,10.14,9.9072,10.13,1071142,0
+ARI.US,D,20251001,000000,10.13,10.2224,9.93,10.12,1068141,0
+ARI.US,D,20251002,000000,10.145,10.27,10.12,10.23,823014,0
+ARI.US,D,20251003,000000,10.27,10.41,10.245,10.27,936341,0
+ARI.US,D,20251006,000000,10.28,10.28,9.9348,10,934280,0
+ARI.US,D,20251007,000000,9.9501,10.06,9.91,10,642801,0
+ARI.US,D,20251008,000000,9.95,10.04,9.9148,9.94,860843,0
+ARI.US,D,20251009,000000,9.9125,9.92,9.705,9.74,1031898,0
+ARI.US,D,20251010,000000,9.74,9.86,9.631,9.68,807803,0
+ARI.US,D,20251013,000000,9.73,9.935,9.72,9.9,697457,0
+ARI.US,D,20251014,000000,9.855,10.19,9.855,10.17,791082,0
+ARI.US,D,20251015,000000,10.22,10.3299,10.16,10.19,876531,0
+ARI.US,D,20251016,000000,10.18,10.23,9.825,9.88,1466561,0
+ARI.US,D,20251017,000000,9.86,9.98,9.86,9.98,600620,0
+ARI.US,D,20251020,000000,10.235,10.29,10.055,10.15,787296,0
+ARI.US,D,20251021,000000,10.15,10.21,10.12,10.17,480245,0
+ARI.US,D,20251022,000000,10.22,10.38,10.22,10.33,1045228,0
+ARI.US,D,20251023,000000,10.28,10.31,10.15,10.25,630510,0
+ARI.US,D,20251024,000000,10.32,10.35,10.22,10.28,731067,0
+ARI.US,D,20251027,000000,10.255,10.26,10.16,10.25,810172,0
+ARI.US,D,20251028,000000,10.2,10.25,10.11,10.15,647594,0
+ARI.US,D,20251029,000000,10.105,10.235,10.05,10.1,1114117,0
+ARI.US,D,20251030,000000,10.1,10.1,9.88,9.99,1102630,0
+ARI.US,D,20251031,000000,10.12,10.12,9.4913,9.79,1477637,0
+ARI.US,D,20251103,000000,9.81,9.82,9.63,9.71,1517445,0
+ARI.US,D,20251104,000000,9.71,9.925,9.7,9.88,798340,0
+ARI.US,D,20251105,000000,9.92,10.01,9.92,9.93,669662,0
+ARI.US,D,20251106,000000,9.89,9.925,9.78,9.79,666185,0
+ARI.US,D,20251107,000000,9.805,9.86,9.715,9.83,882719,0
+ARI.US,D,20251110,000000,9.84,9.84,9.73,9.75,1116540,0
+ARI.US,D,20251111,000000,9.81,9.95,9.8,9.93,626882,0
+ARI.US,D,20251112,000000,9.95,9.9613,9.87,9.89,716075,0
+ARI.US,D,20251113,000000,9.88,9.96,9.85,9.9,672990,0
+ARI.US,D,20251114,000000,9.85,9.9,9.77,9.88,841598,0
+ARI.US,D,20251117,000000,9.84,9.86,9.7,9.73,920232,0
+ARI.US,D,20251118,000000,9.7,9.79,9.67,9.74,655794,0
+ARI.US,D,20251119,000000,9.745,9.78,9.6533,9.67,939134,0
+ARI.US,D,20251120,000000,9.725,9.82,9.7,9.75,683814,0
+ARI.US,D,20251121,000000,9.81,10,9.755,9.94,1081409,0
+ARI.US,D,20251124,000000,9.905,9.94,9.82,9.94,763120,0
+ARI.US,D,20251125,000000,9.97,10.26,9.97,10.18,890404,0
+ARI.US,D,20251126,000000,10.23,10.37,10.2,10.24,1588520,0
+ARI.US,D,20251128,000000,10.22,10.23,10.09,10.13,592145,0
+ARI.US,D,20251201,000000,10.065,10.105,10.015,10.1,777976,0
+ARI.US,D,20251202,000000,10.12,10.13,10.045,10.11,816503,0
+ARI.US,D,20251203,000000,10.13,10.18,10.105,10.15,720826,0
+ARI.US,D,20251204,000000,10.165,10.175,9.95,9.97,704312,0
+ARI.US,D,20251205,000000,9.97,10.16,9.95,10.15,664655,0
+ARI.US,D,20251208,000000,10.095,10.125,9.97,9.97,878400,0
+ARI.US,D,20251209,000000,10,10.095,10,10.04,776251,0
+ARI.US,D,20251210,000000,10.07,10.195,10.01,10.11,842399,0
+ARI.US,D,20251211,000000,10.15,10.18,10.07,10.11,752989,0
+ARI.US,D,20251212,000000,10.11,10.195,10.08,10.12,914658,0
+ARI.US,D,20251215,000000,10.13,10.22,10.08,10.19,1124321,0
+ARI.US,D,20251216,000000,10.16,10.18,9.9,9.92,1081517,0
+ARI.US,D,20251217,000000,9.98,10.17,9.98,10.13,1579752,0
+ARI.US,D,20251218,000000,10.15,10.17,10.01,10.12,1090538,0
+ARI.US,D,20251219,000000,10.09,10.119,10.03,10.03,2669403,0
+ARI.US,D,20251222,000000,10.04,10.1799,10.02,10.11,1146483,0
+ARI.US,D,20251223,000000,10.07,10.11,9.91,9.95,930505,0
+ARI.US,D,20251224,000000,9.93,9.9877,9.875,9.98,477259,0
+ARI.US,D,20251226,000000,9.988,10,9.915,9.96,508323,0
+ARI.US,D,20251229,000000,9.995,10.0199,9.9,9.92,915282,0
+ARI.US,D,20251230,000000,9.94,9.97,9.885,9.92,986840,0
+ARI.US,D,20251231,000000,9.69,9.78,9.63,9.68,1065934,0
+ARI.US,D,20260102,000000,9.7,9.93,9.6,9.86,867601,0
+ARI.US,D,20260105,000000,9.86,9.89,9.71,9.85,1421710,0
+ARI.US,D,20260106,000000,9.86,9.88,9.7,9.81,1467650,0
+ARI.US,D,20260107,000000,9.83,9.87,9.64,9.76,1401161,0
+ARI.US,D,20260108,000000,9.71,10.01,9.7,9.95,1205383,0
+ARI.US,D,20260109,000000,10.02,10.11,9.95,9.97,1143539,0
+ARI.US,D,20260112,000000,9.92,9.99,9.85,9.98,654850,0
+ARI.US,D,20260113,000000,9.98,10.02,9.81,9.86,697716,0
+ARI.US,D,20260114,000000,9.9,10.01,9.825,10,741030,0
+ARI.US,D,20260115,000000,10,10.165,9.935,10.09,1200945,0
+ARI.US,D,20260116,000000,10.078,10.17,10.03,10.15,833331,0
+ARI.US,D,20260120,000000,10.02,10.05,9.93,10.02,744168,0
+ARI.US,D,20260121,000000,10.045,10.145,9.99,10.12,1048083,0
+ARI.US,D,20260122,000000,10.12,10.175,9.98,9.99,721334,0
+ARI.US,D,20260123,000000,10.04,10.07,9.9,9.92,687139,0
+ARI.US,D,20260126,000000,9.945,10.08,9.855,10.02,898901,0
+ARI.US,D,20260127,000000,9.99,10.135,9.97,10.12,637494,0
+ARI.US,D,20260128,000000,11.19,11.205,10.49,10.68,5338739,0
+ARI.US,D,20260129,000000,10.8,11.02,10.625,10.95,4524110,0
+ARI.US,D,20260130,000000,10.95,10.95,10.52,10.81,3272817,0
+ARI.US,D,20260202,000000,10.75,10.86,10.63,10.78,1761343,0
+ARI.US,D,20260203,000000,10.8,10.91,10.67,10.87,1376766,0
+ARI.US,D,20260204,000000,10.885,10.89,10.755,10.87,1003921,0
+ARI.US,D,20260205,000000,10.875,10.92,10.71,10.72,1208056,0
+ARI.US,D,20260206,000000,10.76,10.835,10.7306,10.8,1027089,0
+ARI.US,D,20260209,000000,10.8,10.82,10.585,10.69,973548,0
+ARI.US,D,20260210,000000,10.73,10.845,10.66,10.71,1267799,0
+ARI.US,D,20260211,000000,10.8,10.92,10.68,10.68,1286175,0
+ARI.US,D,20260212,000000,10.765,10.765,10.535,10.56,1862478,0
+ARI.US,D,20260213,000000,10.61,10.675,10.43,10.62,1089734,0
+ARI.US,D,20260217,000000,10.6,10.74,10.53,10.68,1066953,0
+ARI.US,D,20260218,000000,10.6551,10.71,10.55,10.55,1158634,0
diff --git a/daily/us/nyse stocks/1/asg.us.txt b/daily/us/nyse stocks/1/asg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d14e21df1fb31b89b35338853ed91255a8e408c
--- /dev/null
+++ b/daily/us/nyse stocks/1/asg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASG.US,D,20050225,000000,2.50289,2.52283,2.4915,2.51871,90565.236365254,0
+ASG.US,D,20050228,000000,2.51871,2.51871,2.48325,2.48325,165906.61818478,0
+ASG.US,D,20050301,000000,2.48728,2.50289,2.46754,2.47952,133949.96363876,0
+ASG.US,D,20050302,000000,2.45958,2.48325,2.44799,2.47539,155258.47273005,0
+ASG.US,D,20050303,000000,2.47539,2.4915,2.45162,2.48728,123548.21818402,0
+ASG.US,D,20050304,000000,2.48325,2.50731,2.47539,2.50289,108070.83636557,0
+ASG.US,D,20050307,000000,2.48325,2.49916,2.47539,2.4915,132676.21818419,0
+ASG.US,D,20050308,000000,2.4915,2.50289,2.46351,2.48325,111370.76363835,0
+ASG.US,D,20050309,000000,2.47952,2.47952,2.45555,2.46351,85747.200001531,0
+ASG.US,D,20050310,000000,2.47166,2.47539,2.42825,2.44406,107561.74545647,0
+ASG.US,D,20050311,000000,2.48728,2.48728,2.39643,2.4202,135469.09091151,0
+ASG.US,D,20050314,000000,2.40458,2.43994,2.40055,2.43228,169972.21818485,0
+ASG.US,D,20050315,000000,2.4202,2.44406,2.35704,2.38484,148156.6545481,0
+ASG.US,D,20050316,000000,2.3651,2.40458,2.34948,2.40055,215134.69091293,0
+ASG.US,D,20050317,000000,2.40055,2.41244,2.37698,2.40055,86765.381819731,0
+ASG.US,D,20050318,000000,2.40458,2.40458,2.3651,2.40055,69507.200001241,0
+ASG.US,D,20050321,000000,2.40055,2.40055,2.34948,2.35341,144097.16363894,0
+ASG.US,D,20050322,000000,2.35341,2.38484,2.30204,2.32571,148415.27272992,0
+ASG.US,D,20050323,000000,2.30587,2.48325,2.30587,2.48325,516012.50910012,0
+ASG.US,D,20050324,000000,2.43228,2.43228,2.38484,2.40055,177077.09091225,0
+ASG.US,D,20050328,000000,2.40458,2.4202,2.35704,2.37698,151452.50909361,0
+ASG.US,D,20050329,000000,2.3651,2.38081,2.32571,2.34123,93358.109092576,0
+ASG.US,D,20050330,000000,2.33377,2.37698,2.32974,2.37698,89555.200001599,0
+ASG.US,D,20050331,000000,2.35341,2.37698,2.35341,2.35341,110616.29091107,0
+ASG.US,D,20050401,000000,2.3651,2.38484,2.34546,2.38081,509920.72728183,0
+ASG.US,D,20050404,000000,2.35341,2.37305,2.31776,2.3651,89048.145456136,0
+ASG.US,D,20050405,000000,2.36097,2.37305,2.35341,2.37305,224261.67273128,0
+ASG.US,D,20050406,000000,2.37698,2.38484,2.32571,2.34948,169972.21818485,0
+ASG.US,D,20050407,000000,2.34546,2.38484,2.34546,2.37698,142565.81818436,0
+ASG.US,D,20050408,000000,2.38081,2.40458,2.38081,2.3927,196097.74545805,0
+ASG.US,D,20050411,000000,2.40458,2.40458,2.36097,2.37698,119995.78182032,0
+ASG.US,D,20050412,000000,2.36922,2.38081,2.35704,2.37698,100208.43636543,0
+ASG.US,D,20050413,000000,2.37698,2.38877,2.32974,2.35341,118725.09091121,0
+ASG.US,D,20050414,000000,2.36097,2.3651,2.30204,2.32571,138257.89091156,0
+ASG.US,D,20050415,000000,2.32179,2.32974,2.22711,2.23123,377997.96364311,0
+ASG.US,D,20050418,000000,2.27052,2.29429,2.25471,2.27847,107816.29091102,0
+ASG.US,D,20050419,000000,2.29429,2.30204,2.24282,2.30204,159566.40000285,0
+ASG.US,D,20050420,000000,2.2824,2.30587,2.26266,2.26266,94123.781819863,0
+ASG.US,D,20050421,000000,2.27052,2.30587,2.27052,2.30587,205485.38182185,0
+ASG.US,D,20050422,000000,2.2824,2.31383,2.26659,2.29429,129888.43636596,0
+ASG.US,D,20050425,000000,2.30587,2.3098,2.27847,2.3098,102999.27272911,0
+ASG.US,D,20050426,000000,2.30587,2.31776,2.28623,2.29016,52002.618182747,0
+ASG.US,D,20050427,000000,2.26659,2.30587,2.25068,2.29429,137244.80000245,0
+ASG.US,D,20050428,000000,2.29016,2.29831,2.26659,2.26659,94635.927274417,0
+ASG.US,D,20050429,000000,2.2824,2.29429,2.24665,2.29429,144097.16363894,0
+ASG.US,D,20050502,000000,2.28623,2.30587,2.28623,2.30204,128876.36363867,0
+ASG.US,D,20050503,000000,2.26659,2.30204,2.26659,2.28623,110862.69091107,0
+ASG.US,D,20050504,000000,2.28623,2.34948,2.28623,2.31776,312803.78182377,0
+ASG.US,D,20050505,000000,2.31383,2.31776,2.26659,2.31383,226546.47273132,0
+ASG.US,D,20050506,000000,2.30587,2.31776,2.24665,2.29831,246334.83636804,0
+ASG.US,D,20050509,000000,2.30204,2.3098,2.2824,2.3098,187732.36363972,0
+ASG.US,D,20050510,000000,2.28623,2.3098,2.26659,2.29016,177077.09091225,0
+ASG.US,D,20050511,000000,2.27454,2.27454,2.21954,2.24665,217917.38182207,0
+ASG.US,D,20050512,000000,2.24665,2.25068,2.19961,2.22337,255211.3454591,0
+ASG.US,D,20050513,000000,2.22711,2.24282,2.21129,2.24282,193819.05454892,0
+ASG.US,D,20050516,000000,2.22711,2.26266,2.21542,2.25068,215382.10909476,0
+ASG.US,D,20050517,000000,2.23496,2.26266,2.21542,2.26266,133440.87272966,0
+ASG.US,D,20050518,000000,2.27454,2.30204,2.25863,2.30204,250641.74545902,0
+ASG.US,D,20050519,000000,2.28623,2.30587,2.27454,2.29831,156784.72727553,0
+ASG.US,D,20050520,000000,2.2824,2.32571,2.27454,2.32571,152979.78182091,0
+ASG.US,D,20050523,000000,2.28623,2.32179,2.28623,2.32179,267389.81818659,0
+ASG.US,D,20050524,000000,2.29831,2.3651,2.29016,2.3651,169211.63636666,0
+ASG.US,D,20050525,000000,2.33377,2.34123,2.29831,2.34123,147902.10909355,0
+ASG.US,D,20050526,000000,2.30587,2.35341,2.30587,2.34948,136731.63636608,0
+ASG.US,D,20050527,000000,2.34948,2.36097,2.33377,2.35341,97168.145456281,0
+ASG.US,D,20050531,000000,2.34123,2.35341,2.31776,2.32571,197877.52727626,0
+ASG.US,D,20050601,000000,2.31776,2.34948,2.3098,2.34948,138764.94545702,0
+ASG.US,D,20050602,000000,2.35341,2.3651,2.32179,2.35341,266125.23636839,0
+ASG.US,D,20050603,000000,2.35341,2.35704,2.3376,2.34948,87523.92727429,0
+ASG.US,D,20050606,000000,2.34123,2.34948,2.32571,2.34948,96400.436365358,0
+ASG.US,D,20050607,000000,2.33377,2.36922,2.32974,2.3376,162875.490912,0
+ASG.US,D,20050608,000000,2.32571,2.34948,2.32179,2.3376,115682.76363843,0
+ASG.US,D,20050609,000000,2.32974,2.34546,2.31383,2.34546,199651.20000357,0
+ASG.US,D,20050610,000000,2.34546,2.34948,2.32974,2.34948,81176.581819631,0
+ASG.US,D,20050613,000000,2.32179,2.35341,2.32179,2.3376,221722.32727669,0
+ASG.US,D,20050614,000000,2.3376,2.35704,2.32974,2.34948,42113.01818257,0
+ASG.US,D,20050615,000000,2.35704,2.35704,2.3376,2.34546,126588.50909317,0
+ASG.US,D,20050616,000000,2.3376,2.36097,2.3376,2.36097,153984.72727548,0
+ASG.US,D,20050617,000000,2.34546,2.37698,2.34546,2.37305,200670.40000358,0
+ASG.US,D,20050620,000000,2.35704,2.36097,2.34546,2.34948,66473.018183005,0
+ASG.US,D,20050621,000000,2.36097,2.36097,2.32571,2.35341,153225.1636391,0
+ASG.US,D,20050622,000000,2.34546,2.35704,2.33377,2.3376,69258.7636376,0
+ASG.US,D,20050623,000000,2.3376,2.35704,2.32571,2.32571,116954.47272936,0
+ASG.US,D,20050624,000000,2.3098,2.33377,2.3098,2.32179,119235.20000213,0
+ASG.US,D,20050627,000000,2.3098,2.31776,2.29429,2.31776,73819.200001318,0
+ASG.US,D,20050628,000000,2.30204,2.33377,2.29831,2.33377,169972.21818485,0
+ASG.US,D,20050629,000000,2.32179,2.34123,2.30204,2.31776,224769.74545856,0
+ASG.US,D,20050630,000000,2.32571,2.32974,2.30204,2.31776,81176.581819631,0
+ASG.US,D,20050701,000000,2.30204,2.3376,2.30204,2.3376,88032.000001572,0
+ASG.US,D,20050705,000000,2.3098,2.34546,2.3098,2.32571,135979.20000243,0
+ASG.US,D,20050706,000000,2.32974,2.34546,2.32571,2.32974,87273.454547013,0
+ASG.US,D,20050707,000000,2.32571,2.32974,2.29429,2.32571,92848.000001658,0
+ASG.US,D,20050708,000000,2.3098,2.35704,2.3098,2.34546,193055.41818527,0
+ASG.US,D,20050711,000000,2.36097,2.37305,2.35341,2.37305,228578.76364045,0
+ASG.US,D,20050712,000000,2.3651,2.38484,2.36097,2.38484,143844.65454802,0
+ASG.US,D,20050713,000000,2.38484,2.40055,2.36097,2.38877,144351.70909349,0
+ASG.US,D,20050714,000000,2.38877,2.41627,2.38877,2.41244,195347.34545803,0
+ASG.US,D,20050715,000000,2.40851,2.40851,2.38484,2.40055,78389.818183218,0
+ASG.US,D,20050718,000000,2.38877,2.41244,2.38877,2.40458,130907.63636597,0
+ASG.US,D,20050719,000000,2.40055,2.41244,2.38877,2.40851,149936.43636631,0
+ASG.US,D,20050720,000000,2.38484,2.4202,2.38484,2.4202,189504.00000338,0
+ASG.US,D,20050721,000000,2.40458,2.41627,2.38484,2.38877,197619.92727626,0
+ASG.US,D,20050722,000000,2.40458,2.40851,2.38877,2.40851,78133.236365032,0
+ASG.US,D,20050725,000000,2.40851,2.41244,2.38081,2.40458,139275.05454794,0
+ASG.US,D,20050726,000000,2.38484,2.41244,2.38081,2.41244,150700.07272996,0
+ASG.US,D,20050727,000000,2.41244,2.42432,2.40458,2.42432,144351.70909349,0
+ASG.US,D,20050728,000000,2.42432,2.43228,2.41627,2.43228,183165.81818509,0
+ASG.US,D,20050729,000000,2.43228,2.43591,2.42432,2.42432,194839.27273075,0
+ASG.US,D,20050801,000000,2.43994,2.44406,2.42432,2.44406,204473.30909456,0
+ASG.US,D,20050802,000000,2.45162,2.46754,2.42825,2.46754,158807.85454829,0
+ASG.US,D,20050803,000000,2.4202,2.42432,2.3927,2.40458,218425.45454935,0
+ASG.US,D,20050804,000000,2.40055,2.40458,2.38081,2.39643,118474.61818393,0
+ASG.US,D,20050805,000000,2.38484,2.39643,2.36097,2.3927,154241.30909366,0
+ASG.US,D,20050808,000000,2.37698,2.38877,2.35341,2.37698,119235.20000213,0
+ASG.US,D,20050809,000000,2.38484,2.38877,2.3651,2.36922,111370.76363835,0
+ASG.US,D,20050810,000000,2.38081,2.40458,2.36097,2.37305,159318.98182103,0
+ASG.US,D,20050811,000000,2.37305,2.38484,2.3651,2.37305,83465.454546945,0
+ASG.US,D,20050812,000000,2.38081,2.38484,2.35341,2.37305,58607.56363741,0
+ASG.US,D,20050815,000000,2.36922,2.3927,2.35704,2.3651,191024.14545796,0
+ASG.US,D,20050816,000000,2.37305,2.38081,2.35704,2.35704,141302.25454798,0
+ASG.US,D,20050817,000000,2.35341,2.35341,2.32179,2.35341,209288.29091283,0
+ASG.US,D,20050818,000000,2.3651,2.37698,2.33377,2.37698,86508.800001545,0
+ASG.US,D,20050819,000000,2.3651,2.38081,2.35341,2.37305,145365.81818441,0
+ASG.US,D,20050822,000000,2.37698,2.37698,2.36097,2.37305,120759.41818397,0
+ASG.US,D,20050823,000000,2.35704,2.38081,2.35704,2.38081,127098.61818409,0
+ASG.US,D,20050824,000000,2.38081,2.38081,2.35704,2.36922,130907.63636597,0
+ASG.US,D,20050825,000000,2.35704,2.37698,2.35341,2.36922,119741.23636577,0
+ASG.US,D,20050826,000000,2.3651,2.3651,2.34123,2.35341,111113.16363835,0
+ASG.US,D,20050829,000000,2.33377,2.36922,2.33377,2.36097,111627.34545654,0
+ASG.US,D,20050830,000000,2.34546,2.35341,2.32974,2.34948,98435.78181994,0
+ASG.US,D,20050831,000000,2.34123,2.38484,2.34123,2.38484,114160.58182022,0
+ASG.US,D,20050901,000000,2.38484,2.40458,2.38081,2.38081,201429.96363996,0
+ASG.US,D,20050902,000000,2.37698,2.40458,2.36922,2.36922,79664.581819604,0
+ASG.US,D,20050906,000000,2.37698,2.40458,2.37698,2.39643,96400.436365358,0
+ASG.US,D,20050907,000000,2.38081,2.41244,2.38081,2.38484,114674.76363841,0
+ASG.US,D,20050908,000000,2.38081,2.40458,2.38081,2.39643,76104.000001359,0
+ASG.US,D,20050909,000000,2.40055,2.41244,2.38877,2.41244,78901.963637773,0
+ASG.US,D,20050912,000000,2.3927,2.42432,2.38877,2.4202,144852.65454804,0
+ASG.US,D,20050913,000000,2.39643,2.4202,2.38877,2.3927,120759.41818397,0
+ASG.US,D,20050914,000000,2.3927,2.40458,2.38484,2.39643,120759.41818397,0
+ASG.US,D,20050915,000000,2.38484,2.39643,2.38484,2.39643,75342.400001345,0
+ASG.US,D,20050916,000000,2.38877,2.40055,2.38484,2.40055,61394.327273824,0
+ASG.US,D,20050919,000000,2.40055,2.40055,2.37305,2.38081,64690.181819337,0
+ASG.US,D,20050920,000000,2.38081,2.3927,2.3651,2.37305,117462.54545664,0
+ASG.US,D,20050921,000000,2.3651,2.3651,2.34123,2.34948,107561.74545647,0
+ASG.US,D,20050922,000000,2.33377,2.34123,2.31776,2.34123,112641.45454747,0
+ASG.US,D,20050923,000000,2.30204,2.38484,2.30204,2.34123,167435.92727572,0
+ASG.US,D,20050926,000000,2.3651,2.3651,2.27454,2.32179,159829.09091195,0
+ASG.US,D,20050927,000000,2.32571,2.32974,2.29831,2.31776,200161.30909448,0
+ASG.US,D,20050928,000000,2.32571,2.3376,2.30587,2.31776,226293.9636404,0
+ASG.US,D,20050929,000000,2.32974,2.34948,2.30587,2.34546,93101.52727439,0
+ASG.US,D,20050930,000000,2.32974,2.35341,2.32571,2.34546,72301.090910382,0
+ASG.US,D,20051003,000000,2.32974,2.34948,2.32974,2.34546,123548.21818402,0
+ASG.US,D,20051004,000000,2.34948,2.35704,2.33377,2.34948,155258.47273005,0
+ASG.US,D,20051005,000000,2.34546,2.34948,2.32571,2.32974,114411.0545475,0
+ASG.US,D,20051006,000000,2.29429,2.32571,2.29016,2.29429,122028.07272945,0
+ASG.US,D,20051007,000000,2.3098,2.32571,2.29429,2.31383,104018.47272913,0
+ASG.US,D,20051010,000000,2.3376,2.3376,2.29016,2.31776,167687.41818481,0
+ASG.US,D,20051011,000000,2.29429,2.32571,2.29429,2.31383,69258.7636376,0
+ASG.US,D,20051012,000000,2.30204,2.30204,2.24665,2.26659,182659.78182144,0
+ASG.US,D,20051013,000000,2.28623,2.28623,2.22711,2.26659,211070.10909468,0
+ASG.US,D,20051014,000000,2.27847,2.27847,2.22711,2.26266,233141.2363678,0
+ASG.US,D,20051017,000000,2.26266,2.27847,2.24282,2.27847,228832.29091318,0
+ASG.US,D,20051018,000000,2.27052,2.29429,2.23889,2.25471,222230.40000397,0
+ASG.US,D,20051019,000000,2.24665,2.27847,2.22711,2.27847,138257.89091156,0
+ASG.US,D,20051020,000000,2.28623,2.29429,2.23123,2.24665,112381.81818383,0
+ASG.US,D,20051021,000000,2.23123,2.27454,2.23123,2.27454,167185.45454844,0
+ASG.US,D,20051024,000000,2.26659,2.3098,2.26659,2.3098,116443.34545662,0
+ASG.US,D,20051025,000000,2.29016,2.32179,2.27052,2.30587,96400.436365358,0
+ASG.US,D,20051026,000000,2.30587,2.32571,2.28623,2.30204,58607.56363741,0
+ASG.US,D,20051027,000000,2.3098,2.31383,2.26659,2.27847,70276.9454558,0
+ASG.US,D,20051028,000000,2.27052,2.29831,2.27052,2.29016,36789.963637021,0
+ASG.US,D,20051031,000000,2.30204,2.32974,2.28623,2.31776,97672.14545629,0
+ASG.US,D,20051101,000000,2.3098,2.31383,2.28623,2.30587,96142.836365353,0
+ASG.US,D,20051102,000000,2.29831,2.34546,2.29831,2.34546,93101.52727439,0
+ASG.US,D,20051103,000000,2.34546,2.36922,2.34546,2.34948,156529.16363916,0
+ASG.US,D,20051104,000000,2.36922,2.36922,2.32974,2.36922,172512.58182126,0
+ASG.US,D,20051107,000000,2.37305,2.38081,2.3651,2.37305,61139.781819274,0
+ASG.US,D,20051108,000000,2.34546,2.36097,2.29831,2.30587,271696.72727758,0
+ASG.US,D,20051109,000000,2.32974,2.33377,2.3098,2.31383,148667.78182084,0
+ASG.US,D,20051110,000000,2.30587,2.32974,2.30204,2.32974,77371.636365018,0
+ASG.US,D,20051111,000000,2.32179,2.3376,2.31383,2.33377,72548.509092205,0
+ASG.US,D,20051114,000000,2.32974,2.3376,2.32571,2.32974,93610.61818349,0
+ASG.US,D,20051115,000000,2.32571,2.34546,2.31776,2.31776,58853.963637415,0
+ASG.US,D,20051116,000000,2.30204,2.32974,2.30204,2.30204,63165.963637492,0
+ASG.US,D,20051117,000000,2.3098,2.32571,2.30587,2.3098,131411.63636598,0
+ASG.US,D,20051118,000000,2.31776,2.3376,2.30587,2.3376,212842.76364016,0
+ASG.US,D,20051121,000000,2.34948,2.34948,2.31776,2.32571,290987.2000052,0
+ASG.US,D,20051122,000000,2.32571,2.33377,2.31383,2.32571,232631.12727688,0
+ASG.US,D,20051123,000000,2.34123,2.34546,2.31383,2.32571,214116.50909473,0
+ASG.US,D,20051125,000000,2.32974,2.34948,2.32974,2.34948,69507.200001241,0
+ASG.US,D,20051128,000000,2.34546,2.34546,2.32179,2.32179,151961.60000271,0
+ASG.US,D,20051129,000000,2.32179,2.34948,2.31776,2.33377,119995.78182032,0
+ASG.US,D,20051130,000000,2.32179,2.32974,2.28623,2.29831,197114.90909443,0
+ASG.US,D,20051201,000000,2.31776,2.35341,2.29831,2.32571,209545.89091283,0
+ASG.US,D,20051202,000000,2.32179,2.3376,2.30204,2.33377,102742.69091093,0
+ASG.US,D,20051205,000000,2.29831,2.32974,2.29831,2.31383,150952.58182088,0
+ASG.US,D,20051206,000000,2.31776,2.3376,2.31383,2.32571,127612.80000228,0
+ASG.US,D,20051207,000000,2.33377,2.33377,2.2824,2.29429,154241.30909366,0
+ASG.US,D,20051208,000000,2.29016,2.31383,2.27052,2.27454,153984.72727548,0
+ASG.US,D,20051209,000000,2.27454,2.29429,2.22711,2.26659,216148.80000386,0
+ASG.US,D,20051212,000000,2.27454,2.27847,2.25471,2.25863,257495.12727733,0
+ASG.US,D,20051213,000000,2.23123,2.26266,2.23123,2.24665,159318.98182103,0
+ASG.US,D,20051214,000000,2.24665,2.24665,2.20354,2.22711,215894.25454931,0
+ASG.US,D,20051215,000000,2.21129,2.22711,2.18762,2.18762,147648.58182082,0
+ASG.US,D,20051216,000000,2.19558,2.20354,2.17191,2.20354,706781.09092171,0
+ASG.US,D,20051219,000000,2.19961,2.20354,2.16808,2.16808,424427.05455303,0
+ASG.US,D,20051220,000000,2.16808,2.20737,2.13253,2.14048,391698.61818881,0
+ASG.US,D,20051221,000000,2.14048,2.17594,2.14048,2.14431,264594.90909563,0
+ASG.US,D,20051222,000000,2.14431,2.17191,2.14048,2.1562,150952.58182088,0
+ASG.US,D,20051223,000000,2.16808,2.16808,2.14048,2.14431,75596.945455895,0
+ASG.US,D,20051227,000000,2.14431,2.16405,2.1286,2.14048,493428.21819063,0
+ASG.US,D,20051228,000000,2.14048,2.14824,2.12074,2.13636,151961.60000271,0
+ASG.US,D,20051229,000000,2.1286,2.14431,2.1286,2.13253,215640.72727658,0
+ASG.US,D,20051230,000000,2.12074,2.14431,2.11662,2.14431,504587.4909181,0
+ASG.US,D,20060103,000000,2.14824,2.16405,2.12074,2.1562,168195.49091209,0
+ASG.US,D,20060104,000000,2.16012,2.18379,2.1562,2.18379,121517.96363853,0
+ASG.US,D,20060105,000000,2.17191,2.21129,2.17191,2.20737,238719.85454972,0
+ASG.US,D,20060106,000000,2.21542,2.26266,2.20737,2.26266,365820.50909744,0
+ASG.US,D,20060109,000000,2.24665,2.27847,2.24282,2.26659,195089.74545803,0
+ASG.US,D,20060110,000000,2.25863,2.29831,2.24282,2.29429,243041.01818616,0
+ASG.US,D,20060111,000000,2.27052,2.29429,2.27052,2.27847,134713.60000241,0
+ASG.US,D,20060112,000000,2.26659,2.28623,2.26659,2.27454,82197.818183286,0
+ASG.US,D,20060113,000000,2.28623,2.28623,2.25068,2.27052,158557.38182101,0
+ASG.US,D,20060117,000000,2.26659,2.26659,2.24665,2.25068,111627.34545654,0
+ASG.US,D,20060118,000000,2.23123,2.25471,2.21954,2.24282,196353.30909442,0
+ASG.US,D,20060119,000000,2.24282,2.26266,2.23123,2.25471,109342.5454565,0
+ASG.US,D,20060120,000000,2.24665,2.25863,2.23496,2.24282,535285.67273683,0
+ASG.US,D,20060123,000000,2.22711,2.25471,2.21954,2.22711,154241.30909366,0
+ASG.US,D,20060124,000000,2.23123,2.24282,2.22711,2.23123,173019.63636673,0
+ASG.US,D,20060125,000000,2.23889,2.25068,2.23123,2.24665,241258.18182249,0
+ASG.US,D,20060126,000000,2.23889,2.26659,2.23889,2.26659,152215.12727545,0
+ASG.US,D,20060127,000000,2.26659,2.30204,2.26659,2.29831,268405.96364116,0
+ASG.US,D,20060130,000000,2.27454,2.3098,2.27454,2.28623,250898.32727721,0
+ASG.US,D,20060131,000000,2.28623,2.30204,2.28623,2.30204,178346.76363955,0
+ASG.US,D,20060201,000000,2.30204,2.30587,2.27454,2.28623,106802.18182009,0
+ASG.US,D,20060202,000000,2.2824,2.28623,2.26266,2.26659,57334.83636466,0
+ASG.US,D,20060203,000000,2.26659,2.2824,2.24282,2.25863,124564.36363859,0
+ASG.US,D,20060206,000000,2.24665,2.27454,2.24665,2.25471,77371.636365018,0
+ASG.US,D,20060207,000000,2.25068,2.26659,2.23496,2.23889,128876.36363867,0
+ASG.US,D,20060208,000000,2.24282,2.27847,2.23889,2.27052,224006.10909491,0
+ASG.US,D,20060209,000000,2.25863,2.28623,2.25863,2.26266,171244.9454576,0
+ASG.US,D,20060210,000000,2.26266,2.27454,2.23889,2.24665,145365.81818441,0
+ASG.US,D,20060213,000000,2.23889,2.25863,2.23496,2.23496,168955.05454847,0
+ASG.US,D,20060214,000000,2.23123,2.27052,2.23123,2.27052,67228.50909211,0
+ASG.US,D,20060215,000000,2.25863,2.26659,2.24282,2.26266,130397.52727506,0
+ASG.US,D,20060216,000000,2.25863,2.27454,2.25471,2.27454,142063.85454799,0
+ASG.US,D,20060217,000000,2.26659,2.28623,2.25471,2.27052,167687.41818481,0
+ASG.US,D,20060221,000000,2.27052,2.2824,2.24665,2.26266,115936.29091116,0
+ASG.US,D,20060222,000000,2.25863,2.29016,2.25471,2.29016,189253.52727611,0
+ASG.US,D,20060223,000000,2.28623,2.30204,2.26659,2.27847,145365.81818441,0
+ASG.US,D,20060224,000000,2.28623,2.29831,2.27052,2.27454,183932.50909419,0
+ASG.US,D,20060227,000000,2.27847,2.3098,2.27847,2.30587,247350.9818226,0
+ASG.US,D,20060228,000000,2.28623,2.30204,2.27454,2.29429,333095.12727868,0
+ASG.US,D,20060301,000000,2.20737,2.24665,2.20354,2.23889,138509.38182066,0
+ASG.US,D,20060302,000000,2.21542,2.24665,2.21542,2.24282,122277.52727491,0
+ASG.US,D,20060303,000000,2.23496,2.24665,2.22337,2.22711,107312.29091101,0
+ASG.US,D,20060306,000000,2.23889,2.24282,2.21542,2.22337,214626.61818565,0
+ASG.US,D,20060307,000000,2.20737,2.22711,2.20737,2.20737,94123.781819863,0
+ASG.US,D,20060308,000000,2.20354,2.21954,2.18762,2.20354,112894.9818202,0
+ASG.US,D,20060309,000000,2.20354,2.21954,2.18762,2.18762,114674.76363841,0
+ASG.US,D,20060310,000000,2.19175,2.21129,2.19175,2.19558,35008.145455171,0
+ASG.US,D,20060313,000000,2.19558,2.21542,2.19558,2.19961,78901.963637773,0
+ASG.US,D,20060314,000000,2.19961,2.22711,2.19558,2.21954,102489.16363819,0
+ASG.US,D,20060315,000000,2.22711,2.24665,2.21129,2.23496,248114.61818625,0
+ASG.US,D,20060316,000000,2.21542,2.24665,2.21542,2.23496,216900.21818569,0
+ASG.US,D,20060317,000000,2.22337,2.25863,2.22337,2.23889,211317.5272765,0
+ASG.US,D,20060320,000000,2.25863,2.26266,2.22711,2.22711,160840.14545742,0
+ASG.US,D,20060321,000000,2.24665,2.24665,2.22711,2.23123,122532.07272946,0
+ASG.US,D,20060322,000000,2.22711,2.25471,2.22711,2.23496,175550.83636677,0
+ASG.US,D,20060323,000000,2.23889,2.24665,2.23123,2.24282,181134.54545778,0
+ASG.US,D,20060324,000000,2.23496,2.25068,2.23123,2.25068,169211.63636666,0
+ASG.US,D,20060327,000000,2.23889,2.25068,2.22711,2.23123,179613.38182139,0
+ASG.US,D,20060328,000000,2.22711,2.24282,2.21542,2.21542,106047.7090928,0
+ASG.US,D,20060329,000000,2.22337,2.24665,2.22337,2.23496,123795.63636585,0
+ASG.US,D,20060330,000000,2.23889,2.25068,2.23123,2.23889,169211.63636666,0
+ASG.US,D,20060331,000000,2.22711,2.25068,2.22337,2.23123,119235.20000213,0
+ASG.US,D,20060403,000000,2.24282,2.25863,2.23889,2.24665,175301.38182131,0
+ASG.US,D,20060404,000000,2.23123,2.25471,2.23123,2.24665,111370.76363835,0
+ASG.US,D,20060405,000000,2.23496,2.25863,2.23496,2.25863,111370.76363835,0
+ASG.US,D,20060406,000000,2.26266,2.26266,2.24282,2.25863,96400.436365358,0
+ASG.US,D,20060407,000000,2.25863,2.26266,2.23496,2.24665,145618.32727533,0
+ASG.US,D,20060410,000000,2.23123,2.25471,2.23123,2.25068,183165.81818509,0
+ASG.US,D,20060411,000000,2.24282,2.25068,2.21542,2.22337,189504.00000338,0
+ASG.US,D,20060412,000000,2.24282,2.24665,2.21129,2.23123,111113.16363835,0
+ASG.US,D,20060413,000000,2.23123,2.23496,2.20737,2.23496,135215.56363878,0
+ASG.US,D,20060417,000000,2.25068,2.25068,2.19961,2.21954,186204.0727306,0
+ASG.US,D,20060418,000000,2.22337,2.25471,2.21954,2.25471,195089.74545803,0
+ASG.US,D,20060419,000000,2.24665,2.26659,2.23889,2.26266,158309.96363919,0
+ASG.US,D,20060420,000000,2.26659,2.2824,2.26266,2.27847,194073.60000347,0
+ASG.US,D,20060421,000000,2.2824,2.2824,2.26266,2.27454,169462.10909394,0
+ASG.US,D,20060424,000000,2.27052,2.27052,2.23496,2.26266,186716.21818515,0
+ASG.US,D,20060425,000000,2.25471,2.25863,2.22711,2.24665,153479.70909365,0
+ASG.US,D,20060426,000000,2.24282,2.24282,2.23123,2.24282,145870.83636624,0
+ASG.US,D,20060427,000000,2.23496,2.25471,2.22711,2.25471,99188.218183589,0
+ASG.US,D,20060428,000000,2.24665,2.24665,2.22711,2.24282,99446.836365412,0
+ASG.US,D,20060501,000000,2.23123,2.24282,2.22337,2.23889,166679.41818479,0
+ASG.US,D,20060502,000000,2.23889,2.23889,2.21954,2.23496,142322.47272981,0
+ASG.US,D,20060503,000000,2.21542,2.22711,2.20737,2.22711,133698.47272966,0
+ASG.US,D,20060504,000000,2.23123,2.23889,2.21542,2.22337,123548.21818402,0
+ASG.US,D,20060505,000000,2.23123,2.25471,2.21542,2.25068,227810.0363677,0
+ASG.US,D,20060508,000000,2.24665,2.26266,2.22711,2.25471,296313.3090962,0
+ASG.US,D,20060509,000000,2.26659,2.26659,2.23496,2.25863,88287.56363794,0
+ASG.US,D,20060510,000000,2.25863,2.26659,2.23123,2.24282,197619.92727626,0
+ASG.US,D,20060511,000000,2.23496,2.24282,2.20737,2.22337,92093.527274372,0
+ASG.US,D,20060512,000000,2.24282,2.24282,2.18762,2.19558,129133.96363867,0
+ASG.US,D,20060515,000000,2.18379,2.19558,2.16012,2.16808,138509.38182066,0
+ASG.US,D,20060516,000000,2.17987,2.17987,2.13253,2.14824,273988.65455035,0
+ASG.US,D,20060517,000000,2.14048,2.14048,2.1009,2.12074,283370.18182324,0
+ASG.US,D,20060518,000000,2.15237,2.15237,2.10503,2.14048,127612.80000228,0
+ASG.US,D,20060519,000000,2.1286,2.14048,2.08931,2.12074,258765.81818644,0
+ASG.US,D,20060522,000000,2.10905,2.10905,2.05366,2.10503,211070.10909468,0
+ASG.US,D,20060523,000000,2.12074,2.12074,2.08146,2.08931,208787.34545827,0
+ASG.US,D,20060524,000000,2.08146,2.08146,2.01045,2.04973,446246.69091706,0
+ASG.US,D,20060525,000000,2.08146,2.08146,2.04973,2.08146,202447.12727634,0
+ASG.US,D,20060526,000000,2.1009,2.10905,2.08548,2.10905,173276.21818491,0
+ASG.US,D,20060530,000000,2.10503,2.10503,2.05366,2.08146,244301.52727709,0
+ASG.US,D,20060531,000000,2.03402,2.0458,2.01418,2.0458,100969.01818362,0
+ASG.US,D,20060601,000000,2.04178,2.06564,2.02989,2.06564,112894.9818202,0
+ASG.US,D,20060602,000000,2.06957,2.08548,2.04973,2.07713,176823.56363952,0
+ASG.US,D,20060605,000000,2.08548,2.08548,2.02606,2.03402,211070.10909468,0
+ASG.US,D,20060606,000000,2.02606,2.02606,1.99061,2.01418,143844.65454802,0
+ASG.US,D,20060607,000000,1.99473,2.02606,1.99061,2.00671,179358.83636684,0
+ASG.US,D,20060608,000000,1.97872,2.00671,1.95122,1.99846,205991.4181855,0
+ASG.US,D,20060609,000000,2.01821,2.01821,1.97077,1.99061,109342.5454565,0
+ASG.US,D,20060612,000000,1.9747,1.98668,1.95122,1.96694,155514.03636641,0
+ASG.US,D,20060613,000000,1.95898,1.95898,1.8921,1.90781,338681.89091514,0
+ASG.US,D,20060614,000000,1.91577,1.92755,1.88021,1.90379,245832.87273166,0
+ASG.US,D,20060615,000000,1.92362,1.95122,1.90379,1.95122,170734.83636669,0
+ASG.US,D,20060616,000000,1.94729,1.96694,1.92362,1.96301,187477.81818517,0
+ASG.US,D,20060619,000000,1.98285,1.98285,1.94337,1.95122,165656.1454575,0
+ASG.US,D,20060620,000000,1.95122,1.96694,1.94337,1.95505,166159.12727569,0
+ASG.US,D,20060621,000000,1.95898,1.97872,1.95122,1.97077,176062.98182133,0
+ASG.US,D,20060622,000000,1.97077,1.98668,1.95898,1.97077,201683.49091269,0
+ASG.US,D,20060623,000000,1.97077,1.98285,1.95122,1.96694,151452.50909361,0
+ASG.US,D,20060626,000000,1.97077,1.99061,1.96301,1.99061,119741.23636577,0
+ASG.US,D,20060627,000000,1.99061,2.00269,1.97077,1.98285,270174.54545937,0
+ASG.US,D,20060628,000000,1.96694,1.99473,1.96301,1.99061,165906.61818478,0
+ASG.US,D,20060629,000000,1.97872,2.01821,1.97872,2.01045,155002.90909368,0
+ASG.US,D,20060630,000000,2.03765,2.04178,2.02213,2.03402,131411.63636598,0
+ASG.US,D,20060703,000000,2.01418,2.0458,2.01418,2.02989,106299.2000019,0
+ASG.US,D,20060705,000000,2.02989,2.02989,2.00269,2.01821,116190.83636571,0
+ASG.US,D,20060706,000000,2.02606,2.02606,1.99846,2.01418,86258.327274268,0
+ASG.US,D,20060707,000000,2.01418,2.02213,1.99061,2.01418,111113.16363835,0
+ASG.US,D,20060710,000000,2.01821,2.01821,1.96301,1.99846,155258.47273005,0
+ASG.US,D,20060711,000000,1.9747,2.00269,1.9747,1.99846,152215.12727545,0
+ASG.US,D,20060712,000000,1.98668,2.00269,1.95505,1.95898,241514.76364068,0
+ASG.US,D,20060713,000000,1.95122,1.96694,1.92362,1.93934,211070.10909468,0
+ASG.US,D,20060714,000000,1.92362,1.95122,1.90379,1.93148,211835.78182196,0
+ASG.US,D,20060717,000000,1.91164,1.92755,1.90379,1.91164,98938.76363813,0
+ASG.US,D,20060718,000000,1.90781,1.91989,1.87236,1.91164,128118.83636592,0
+ASG.US,D,20060719,000000,1.90379,1.95505,1.90379,1.93148,265106.03636837,0
+ASG.US,D,20060720,000000,1.95505,1.96301,1.91989,1.92362,241258.18182249,0
+ASG.US,D,20060721,000000,1.91577,1.91577,1.8921,1.91164,141302.25454798,0
+ASG.US,D,20060724,000000,1.90781,1.92362,1.90781,1.91989,109342.5454565,0
+ASG.US,D,20060725,000000,1.93148,1.93148,1.91164,1.93148,108070.83636557,0
+ASG.US,D,20060726,000000,1.93531,1.93531,1.91577,1.91989,140293.23636614,0
+ASG.US,D,20060727,000000,1.92755,1.93148,1.91164,1.91164,74581.81818315,0
+ASG.US,D,20060728,000000,1.90781,1.93148,1.90781,1.93148,146126.40000261,0
+ASG.US,D,20060731,000000,1.92755,1.93934,1.92362,1.92755,212084.21818561,0
+ASG.US,D,20060801,000000,1.91577,1.92755,1.90781,1.92755,127098.61818409,0
+ASG.US,D,20060802,000000,1.91577,1.93934,1.91577,1.92362,171498.47273034,0
+ASG.US,D,20060803,000000,1.91164,1.94729,1.91164,1.94337,205235.92727639,0
+ASG.US,D,20060804,000000,1.98285,1.98285,1.94337,1.94729,221972.80000396,0
+ASG.US,D,20060807,000000,1.93934,1.94729,1.93148,1.93148,111872.72727472,0
+ASG.US,D,20060808,000000,1.93148,1.93934,1.92362,1.92362,193055.41818527,0
+ASG.US,D,20060809,000000,1.93531,1.94337,1.91577,1.91577,221474.90909486,0
+ASG.US,D,20060810,000000,1.91164,1.93148,1.90781,1.91989,151452.50909361,0
+ASG.US,D,20060811,000000,1.91164,1.92755,1.90781,1.92362,144852.65454804,0
+ASG.US,D,20060814,000000,1.93531,1.95122,1.91989,1.93148,113648.43636567,0
+ASG.US,D,20060815,000000,1.93531,1.95898,1.93148,1.95898,146884.94545717,0
+ASG.US,D,20060816,000000,1.95898,1.97872,1.95122,1.97077,236185.60000422,0
+ASG.US,D,20060817,000000,1.97077,1.98668,1.95898,1.98285,283115.63636869,0
+ASG.US,D,20060818,000000,1.97872,1.98285,1.97077,1.98285,195845.23636713,0
+ASG.US,D,20060821,000000,1.98285,1.98285,1.97077,1.98285,169972.21818485,0
+ASG.US,D,20060822,000000,1.98285,1.98285,1.9747,1.98285,120759.41818397,0
+ASG.US,D,20060823,000000,1.98285,1.98668,1.97077,1.97872,151961.60000271,0
+ASG.US,D,20060824,000000,1.9747,1.98285,1.96694,1.97872,197114.90909443,0
+ASG.US,D,20060825,000000,1.9747,1.97872,1.97077,1.97872,197114.90909443,0
+ASG.US,D,20060828,000000,1.9747,1.98668,1.97077,1.98285,308990.69091461,0
+ASG.US,D,20060829,000000,1.98285,1.98668,1.9747,1.97872,229329.16364046,0
+ASG.US,D,20060830,000000,1.94729,1.95122,1.92755,1.94729,233903.85454963,0
+ASG.US,D,20060831,000000,1.96694,1.96694,1.92755,1.94337,126338.03636589,0
+ASG.US,D,20060901,000000,1.94337,1.95898,1.93934,1.93934,66973.96363756,0
+ASG.US,D,20060905,000000,1.95122,1.95898,1.93934,1.94729,120759.41818397,0
+ASG.US,D,20060906,000000,1.94729,1.94729,1.92755,1.92755,127612.80000228,0
+ASG.US,D,20060907,000000,1.92755,1.92755,1.90781,1.90781,246841.8909135,0
+ASG.US,D,20060908,000000,1.90781,1.93531,1.90781,1.93148,153734.2545482,0
+ASG.US,D,20060911,000000,1.90781,1.93531,1.90379,1.92362,198634.03636718,0
+ASG.US,D,20060912,000000,1.91989,1.94729,1.91989,1.93934,220199.12727666,0
+ASG.US,D,20060913,000000,1.94337,1.95898,1.93531,1.95505,250641.74545902,0
+ASG.US,D,20060914,000000,1.93531,1.95505,1.93531,1.95505,209545.89091283,0
+ASG.US,D,20060915,000000,1.96694,1.97872,1.95898,1.96694,263586.90909562,0
+ASG.US,D,20060918,000000,1.97077,1.97872,1.95122,1.97077,255973.96364093,0
+ASG.US,D,20060919,000000,1.9747,1.9747,1.95898,1.96301,164897.60000294,0
+ASG.US,D,20060920,000000,1.96301,1.97872,1.95898,1.9747,265608.00000474,0
+ASG.US,D,20060921,000000,1.97872,1.97872,1.96301,1.97077,122532.07272946,0
+ASG.US,D,20060922,000000,1.97077,1.97077,1.95898,1.95898,294030.5454598,0
+ASG.US,D,20060925,000000,1.96694,1.97872,1.94729,1.96301,328787.20000587,0
+ASG.US,D,20060926,000000,1.97077,1.98285,1.96301,1.97872,321678.2545512,0
+ASG.US,D,20060927,000000,1.97077,1.98668,1.97077,1.98285,308232.14546005,0
+ASG.US,D,20060928,000000,1.98285,2.00269,1.9747,1.99061,268660.50909571,0
+ASG.US,D,20060929,000000,1.98668,2.00269,1.98668,1.99846,232379.63636779,0
+ASG.US,D,20061002,000000,1.98668,1.99846,1.97872,1.98285,215640.72727658,0
+ASG.US,D,20061003,000000,1.97077,1.99061,1.97077,1.97872,250141.81818629,0
+ASG.US,D,20061004,000000,1.97872,1.99846,1.9747,1.99473,160336.14545741,0
+ASG.US,D,20061005,000000,1.98668,2.00269,1.98668,2.00269,162875.490912,0
+ASG.US,D,20061006,000000,1.99473,2.00671,1.99061,1.99473,154752.4363664,0
+ASG.US,D,20061009,000000,1.99473,2.00671,1.99473,2.00269,137244.80000245,0
+ASG.US,D,20061010,000000,2.00269,2.01418,1.99846,2.01418,142063.85454799,0
+ASG.US,D,20061011,000000,2.01045,2.01821,1.99473,2.00671,132929.74545692,0
+ASG.US,D,20061012,000000,2.01045,2.02989,2.00671,2.02213,253945.74545908,0
+ASG.US,D,20061013,000000,2.01821,2.03765,2.01418,2.03402,184186.03636693,0
+ASG.US,D,20061016,000000,2.02989,2.04973,2.02989,2.0458,268660.50909571,0
+ASG.US,D,20061017,000000,2.04973,2.04973,2.02606,2.03765,173777.16363947,0
+ASG.US,D,20061018,000000,2.04178,2.0458,2.02606,2.03765,138007.41818428,0
+ASG.US,D,20061019,000000,2.03765,2.04178,2.02606,2.02989,225271.70909493,0
+ASG.US,D,20061020,000000,2.02213,2.0458,2.02213,2.04178,250141.81818629,0
+ASG.US,D,20061023,000000,2.04178,2.04178,2.02989,2.03765,157793.74545736,0
+ASG.US,D,20061024,000000,2.02989,2.04178,2.02989,2.04178,183165.81818509,0
+ASG.US,D,20061025,000000,2.03402,2.04973,2.03402,2.04973,298342.54545987,0
+ASG.US,D,20061026,000000,2.05366,2.05769,2.0458,2.05769,188240.436367,0
+ASG.US,D,20061027,000000,2.0458,2.06162,2.04178,2.05366,206757.09091278,0
+ASG.US,D,20061030,000000,2.04973,2.07713,2.0458,2.06957,379267.63637041,0
+ASG.US,D,20061031,000000,2.06564,2.0733,2.05769,2.0733,470347.05455385,0
+ASG.US,D,20061101,000000,2.06162,2.07713,2.04973,2.05769,387890.61818874,0
+ASG.US,D,20061102,000000,2.04973,2.05366,2.0458,2.05366,173019.63636673,0
+ASG.US,D,20061103,000000,2.04973,2.06564,2.04973,2.05769,128366.25454775,0
+ASG.US,D,20061106,000000,2.06957,2.08146,2.05769,2.08146,154492.80000276,0
+ASG.US,D,20061107,000000,2.08146,2.08931,2.0733,2.08548,256481.0181864,0
+ASG.US,D,20061108,000000,2.03402,2.04973,2.02213,2.03765,209545.89091283,0
+ASG.US,D,20061109,000000,2.03402,2.0458,2.02989,2.03765,126081.45454771,0
+ASG.US,D,20061110,000000,2.02989,2.04973,2.02989,2.04973,132676.21818419,0
+ASG.US,D,20061113,000000,2.03402,2.06162,2.03402,2.05769,176062.98182133,0
+ASG.US,D,20061114,000000,2.05769,2.09668,2.0458,2.08548,208529.74545827,0
+ASG.US,D,20061115,000000,2.0733,2.09295,2.0733,2.08931,191536.29091251,0
+ASG.US,D,20061116,000000,2.08146,2.1009,2.08146,2.09295,343240.29091522,0
+ASG.US,D,20061117,000000,2.08931,2.1009,2.06162,2.07713,126588.50909317,0
+ASG.US,D,20061120,000000,2.09295,2.09668,2.0733,2.0733,140293.23636614,0
+ASG.US,D,20061121,000000,2.0733,2.08931,2.06957,2.08931,70276.9454558,0
+ASG.US,D,20061122,000000,2.08146,2.10503,2.08146,2.10503,187477.81818517,0
+ASG.US,D,20061124,000000,2.1009,2.10905,2.1009,2.10905,68242.618183037,0
+ASG.US,D,20061127,000000,2.11279,2.11279,2.08931,2.08931,139784.14545704,0
+ASG.US,D,20061128,000000,2.08931,2.1009,2.06957,2.09668,209288.29091283,0
+ASG.US,D,20061129,000000,2.09668,2.12457,2.08931,2.10905,214626.61818565,0
+ASG.US,D,20061130,000000,2.1009,2.12074,2.08931,2.11662,150445.52727541,0
+ASG.US,D,20061201,000000,2.10503,2.11662,2.1009,2.10905,182150.69091234,0
+ASG.US,D,20061204,000000,2.11279,2.12074,2.09668,2.12074,277287.56364132,0
+ASG.US,D,20061205,000000,2.10905,2.12457,2.1009,2.12074,203462.25454909,0
+ASG.US,D,20061206,000000,2.10503,2.13636,2.10503,2.13636,220709.23636758,0
+ASG.US,D,20061207,000000,2.14431,2.14431,2.11279,2.11662,174533.67273039,0
+ASG.US,D,20061208,000000,2.10905,2.13636,2.10905,2.1286,132424.72727509,0
+ASG.US,D,20061211,000000,2.1286,2.14431,2.12074,2.14048,370127.41818843,0
+ASG.US,D,20061212,000000,2.14048,2.14431,2.1286,2.14048,106554.76363827,0
+ASG.US,D,20061213,000000,2.13636,2.14431,2.12074,2.13636,169462.10909394,0
+ASG.US,D,20061214,000000,2.1286,2.15237,2.1286,2.14824,201683.49091269,0
+ASG.US,D,20061215,000000,2.14824,2.16012,2.13636,2.14824,177077.09091225,0
+ASG.US,D,20061218,000000,2.13636,2.16405,2.13636,2.14824,143329.45454801,0
+ASG.US,D,20061219,000000,2.14048,2.14824,2.12457,2.14431,219436.50909483,0
+ASG.US,D,20061220,000000,2.14048,2.14431,2.12457,2.12457,156784.72727553,0
+ASG.US,D,20061221,000000,2.12074,2.13253,2.10503,2.12074,190016.14545794,0
+ASG.US,D,20061222,000000,2.11279,2.12457,2.09295,2.11279,71539.490910368,0
+ASG.US,D,20061226,000000,2.09668,2.11662,2.09295,2.10905,202447.12727634,0
+ASG.US,D,20061227,000000,2.10503,2.13253,2.10503,2.11279,404888.14546178,0
+ASG.US,D,20061228,000000,2.10503,2.1286,2.1009,2.12074,203714.76364,0
+ASG.US,D,20061229,000000,2.12074,2.13253,2.11279,2.11662,283626.76364143,0
+ASG.US,D,20070103,000000,2.1286,2.13253,2.11279,2.11279,183675.92727601,0
+ASG.US,D,20070104,000000,2.11662,2.13253,2.10503,2.12457,260031.41818646,0
+ASG.US,D,20070105,000000,2.11662,2.12074,2.1009,2.10503,112381.81818383,0
+ASG.US,D,20070108,000000,2.1009,2.11279,2.09668,2.11279,125577.4545477,0
+ASG.US,D,20070109,000000,2.11279,2.12074,2.1009,2.11662,130145.01818414,0
+ASG.US,D,20070110,000000,2.11279,2.12074,2.10503,2.11662,130655.12727506,0
+ASG.US,D,20070111,000000,2.10905,2.13636,2.10905,2.13636,286416.5818233,0
+ASG.US,D,20070112,000000,2.13253,2.14431,2.13253,2.14431,164897.60000294,0
+ASG.US,D,20070116,000000,2.16012,2.16808,2.14048,2.1562,281087.41818684,0
+ASG.US,D,20070117,000000,2.16808,2.17191,2.14824,2.1562,233141.2363678,0
+ASG.US,D,20070118,000000,2.16808,2.19961,2.16012,2.17191,533254.40000952,0
+ASG.US,D,20070119,000000,2.16808,2.17594,2.15237,2.16808,307984.72727823,0
+ASG.US,D,20070122,000000,2.16808,2.17191,2.14431,2.14824,253691.20000453,0
+ASG.US,D,20070123,000000,2.14824,2.16405,2.14824,2.16012,127864.29091137,0
+ASG.US,D,20070124,000000,2.16808,2.18762,2.16012,2.17191,106047.7090928,0
+ASG.US,D,20070125,000000,2.17594,2.18379,2.14824,2.14824,178088.14545773,0
+ASG.US,D,20070126,000000,2.14824,2.16405,2.14431,2.16012,99188.218183589,0
+ASG.US,D,20070129,000000,2.15237,2.17594,2.15237,2.17594,161354.32727561,0
+ASG.US,D,20070130,000000,2.17191,2.19175,2.17191,2.19175,169719.70909394,0
+ASG.US,D,20070131,000000,2.18762,2.19961,2.17594,2.18762,265608.00000474,0
+ASG.US,D,20070201,000000,2.18762,2.21542,2.18762,2.20354,144598.10909349,0
+ASG.US,D,20070202,000000,2.18762,2.21954,2.18762,2.21129,109844.50909287,0
+ASG.US,D,20070205,000000,2.21129,2.23496,2.21129,2.22337,221972.80000396,0
+ASG.US,D,20070206,000000,2.22337,2.25863,2.21954,2.24282,438889.30909875,0
+ASG.US,D,20070207,000000,2.24282,2.29429,2.24282,2.24282,178088.14545773,0
+ASG.US,D,20070208,000000,2.24665,2.25863,2.23496,2.24665,215134.69091293,0
+ASG.US,D,20070209,000000,2.23496,2.25068,2.22337,2.22337,175301.38182131,0
+ASG.US,D,20070212,000000,2.21129,2.22337,2.19961,2.21542,241511.70909522,0
+ASG.US,D,20070213,000000,2.21129,2.22337,2.20354,2.22337,130363.92727506,0
+ASG.US,D,20070214,000000,2.21129,2.23889,2.21129,2.22711,186716.21818515,0
+ASG.US,D,20070215,000000,2.22711,2.25471,2.22711,2.25471,100969.01818362,0
+ASG.US,D,20070216,000000,2.23889,2.25471,2.23496,2.25471,99953.890910876,0
+ASG.US,D,20070220,000000,2.24665,2.25471,2.23123,2.25068,192305.01818525,0
+ASG.US,D,20070221,000000,2.23889,2.26659,2.23496,2.25863,277792.58182314,0
+ASG.US,D,20070222,000000,2.25068,2.26266,2.24282,2.25068,217665.89091298,0
+ASG.US,D,20070223,000000,2.25068,2.26266,2.23496,2.26266,184684.94545784,0
+ASG.US,D,20070226,000000,2.24665,2.27847,2.24665,2.26659,222170.32727669,0
+ASG.US,D,20070227,000000,2.26659,2.26659,2.16808,2.21954,530729.30910039,0
+ASG.US,D,20070228,000000,2.16405,2.16808,2.1286,2.16405,321174.25455119,0
+ASG.US,D,20070301,000000,2.12457,2.14431,2.06957,2.13636,244301.52727709,0
+ASG.US,D,20070302,000000,2.1286,2.13253,2.10905,2.11662,224769.74545856,0
+ASG.US,D,20070305,000000,2.11279,2.1286,2.08146,2.10905,252421.52727723,0
+ASG.US,D,20070306,000000,2.09668,2.12074,2.09295,2.12074,181644.6545487,0
+ASG.US,D,20070307,000000,2.1009,2.12457,2.1009,2.10503,130145.01818414,0
+ASG.US,D,20070308,000000,2.1286,2.14824,2.10503,2.1286,168955.05454847,0
+ASG.US,D,20070309,000000,2.1286,2.15237,2.1286,2.14431,229329.16364046,0
+ASG.US,D,20070312,000000,2.14431,2.14824,2.1286,2.13253,181390.10909415,0
+ASG.US,D,20070313,000000,2.12074,2.1286,2.09668,2.10503,112381.81818383,0
+ASG.US,D,20070314,000000,2.06957,2.1009,2.06957,2.08931,325482.18182399,0
+ASG.US,D,20070315,000000,2.08931,2.10905,2.08146,2.08146,280330.90909591,0
+ASG.US,D,20070316,000000,2.09668,2.11279,2.0733,2.08931,326497.30909674,0
+ASG.US,D,20070319,000000,2.1286,2.1286,2.10503,2.11279,377488.87273401,0
+ASG.US,D,20070320,000000,2.11279,2.13636,2.10905,2.12457,322185.30909666,0
+ASG.US,D,20070321,000000,2.1286,2.16808,2.1286,2.1562,393221.81818884,0
+ASG.US,D,20070322,000000,2.1562,2.17987,2.14824,2.16808,295804.2181871,0
+ASG.US,D,20070323,000000,2.16808,2.19961,2.16808,2.18762,373430.40000667,0
+ASG.US,D,20070326,000000,2.16405,2.19558,2.16405,2.19558,306461.5272782,0
+ASG.US,D,20070327,000000,2.17987,2.20354,2.14824,2.20354,389668.36364332,0
+ASG.US,D,20070328,000000,2.17594,2.19558,2.1562,2.1562,272209.89091395,0
+ASG.US,D,20070329,000000,2.16405,2.18762,2.14048,2.17594,253945.74545908,0
+ASG.US,D,20070330,000000,2.17594,2.17987,2.14431,2.16012,442943.70909882,0
+ASG.US,D,20070402,000000,2.14824,2.16012,2.14824,2.15237,119489.74545668,0
+ASG.US,D,20070403,000000,2.16012,2.17594,2.1562,2.17191,158045.23636646,0
+ASG.US,D,20070404,000000,2.16405,2.17987,2.16405,2.17987,202447.12727634,0
+ASG.US,D,20070405,000000,2.17594,2.18379,2.16808,2.18379,165398.5454575,0
+ASG.US,D,20070409,000000,2.17594,2.19175,2.17191,2.17987,123548.21818402,0
+ASG.US,D,20070410,000000,2.17191,2.18762,2.17191,2.18762,194839.27273075,0
+ASG.US,D,20070411,000000,2.18762,2.18762,2.17191,2.18379,156271.56363915,0
+ASG.US,D,20070412,000000,2.17594,2.18762,2.17594,2.17594,164136.00000293,0
+ASG.US,D,20070413,000000,2.18762,2.19558,2.17987,2.19558,111370.76363835,0
+ASG.US,D,20070416,000000,2.19175,2.21129,2.19175,2.20737,253945.74545908,0
+ASG.US,D,20070417,000000,2.20737,2.21954,2.19961,2.20354,108578.90909285,0
+ASG.US,D,20070418,000000,2.19175,2.21542,2.19175,2.20737,199145.16363992,0
+ASG.US,D,20070419,000000,2.21542,2.21542,2.19558,2.19558,310012.94546008,0
+ASG.US,D,20070420,000000,2.21542,2.23123,2.20737,2.22711,302147.49091449,0
+ASG.US,D,20070423,000000,2.22711,2.23123,2.20737,2.22711,318634.9090966,0
+ASG.US,D,20070424,000000,2.22337,2.23123,2.21542,2.22711,163119.85454837,0
+ASG.US,D,20070425,000000,2.20354,2.23496,2.20354,2.23496,348825.01818805,0
+ASG.US,D,20070426,000000,2.23496,2.23889,2.22337,2.23496,132165.09091145,0
+ASG.US,D,20070427,000000,2.22711,2.23123,2.21542,2.21954,157536.14545736,0
+ASG.US,D,20070430,000000,2.22711,2.24282,2.21542,2.21542,336644.50909692,0
+ASG.US,D,20070501,000000,2.22337,2.22337,2.19558,2.21954,266882.76364113,0
+ASG.US,D,20070502,000000,2.22337,2.23889,2.22337,2.23889,164647.12727567,0
+ASG.US,D,20070503,000000,2.23889,2.24665,2.22711,2.23496,222743.56364034,0
+ASG.US,D,20070504,000000,2.23496,2.26266,2.23496,2.25863,231620.07273141,0
+ASG.US,D,20070507,000000,2.24665,2.26659,2.24665,2.26266,195089.74545803,0
+ASG.US,D,20070508,000000,2.25863,2.26659,2.24282,2.26659,370638.54546116,0
+ASG.US,D,20070509,000000,2.19961,2.23889,2.19175,2.23496,299098.03636898,0
+ASG.US,D,20070510,000000,2.21542,2.22337,2.19961,2.21954,561159.70910093,0
+ASG.US,D,20070511,000000,2.21542,2.23123,2.21542,2.22337,181644.6545487,0
+ASG.US,D,20070514,000000,2.22337,2.23123,2.19961,2.21542,311022.98182374,0
+ASG.US,D,20070515,000000,2.20737,2.21954,2.19961,2.21954,138007.41818428,0
+ASG.US,D,20070516,000000,2.20737,2.22337,2.20354,2.22337,176314.47273042,0
+ASG.US,D,20070517,000000,2.20737,2.23123,2.20737,2.23123,122532.07272946,0
+ASG.US,D,20070518,000000,2.21542,2.22711,2.18762,2.22711,200919.85454904,0
+ASG.US,D,20070521,000000,2.22711,2.24665,2.22711,2.24665,253691.20000453,0
+ASG.US,D,20070522,000000,2.24665,2.24665,2.22337,2.24282,262566.69091378,0
+ASG.US,D,20070523,000000,2.24665,2.24665,2.22337,2.23496,312548.2181874,0
+ASG.US,D,20070524,000000,2.23496,2.23496,2.21129,2.23123,252670.98182269,0
+ASG.US,D,20070525,000000,2.21129,2.23123,2.18762,2.23123,222994.03636762,0
+ASG.US,D,20070529,000000,2.22337,2.23889,2.22337,2.23496,155258.47273005,0
+ASG.US,D,20070530,000000,2.22711,2.24282,2.21542,2.24282,218673.890913,0
+ASG.US,D,20070531,000000,2.24665,2.26266,2.19961,2.24282,277792.58182314,0
+ASG.US,D,20070601,000000,2.25863,2.26266,2.25068,2.26266,266373.67273203,0
+ASG.US,D,20070604,000000,2.25068,2.2824,2.25068,2.2824,218174.98182208,0
+ASG.US,D,20070605,000000,2.26659,2.27052,2.25471,2.26659,162875.490912,0
+ASG.US,D,20070606,000000,2.27454,2.27454,2.22337,2.24665,373685.96364304,0
+ASG.US,D,20070607,000000,2.22711,2.23889,2.18379,2.19175,356941.96364274,0
+ASG.US,D,20070608,000000,2.19558,2.22337,2.18762,2.22337,273988.65455035,0
+ASG.US,D,20070611,000000,2.20354,2.22711,2.20354,2.22711,149677.81818449,0
+ASG.US,D,20070612,000000,2.22711,2.22711,2.19961,2.20737,103251.78182003,0
+ASG.US,D,20070613,000000,2.21954,2.22711,2.21129,2.22711,176062.98182133,0
+ASG.US,D,20070614,000000,2.22337,2.24665,2.22337,2.24665,232121.01818596,0
+ASG.US,D,20070615,000000,2.24282,2.26266,2.24282,2.25863,115427.20000206,0
+ASG.US,D,20070618,000000,2.26266,2.26659,2.25068,2.25471,102742.69091093,0
+ASG.US,D,20070619,000000,2.24665,2.25471,2.19961,2.24665,506367.27273631,0
+ASG.US,D,20070620,000000,2.24665,2.25863,2.23123,2.23123,133440.87272966,0
+ASG.US,D,20070621,000000,2.22337,2.24282,2.21129,2.24282,125070.40000223,0
+ASG.US,D,20070622,000000,2.21954,2.24282,2.21954,2.23496,106299.2000019,0
+ASG.US,D,20070625,000000,2.22711,2.24282,2.21542,2.21954,120500.80000215,0
+ASG.US,D,20070626,000000,2.21542,2.23123,2.19961,2.21542,181134.54545778,0
+ASG.US,D,20070627,000000,2.19558,2.23123,2.18379,2.23123,214883.20000384,0
+ASG.US,D,20070628,000000,2.21954,2.25068,2.21954,2.24665,120759.41818397,0
+ASG.US,D,20070629,000000,2.24665,2.26266,2.23889,2.24665,193819.05454892,0
+ASG.US,D,20070702,000000,2.24665,2.26659,2.24665,2.26659,150187.92727541,0
+ASG.US,D,20070703,000000,2.25863,2.27454,2.25863,2.27454,133189.38182056,0
+ASG.US,D,20070705,000000,2.27454,2.27454,2.25471,2.27052,274751.27273218,0
+ASG.US,D,20070706,000000,2.26266,2.28623,2.26266,2.28623,199145.16363992,0
+ASG.US,D,20070709,000000,2.39643,2.40851,2.3098,2.34948,1210362.6182034,0
+ASG.US,D,20070710,000000,2.3376,2.34948,2.32974,2.33377,409330.47273458,0
+ASG.US,D,20070711,000000,2.3376,2.34546,2.31383,2.34123,372928.4363703,0
+ASG.US,D,20070712,000000,2.35341,2.36922,2.34948,2.3651,347806.83636985,0
+ASG.US,D,20070713,000000,2.36922,2.38081,2.3651,2.3651,265608.00000474,0
+ASG.US,D,20070716,000000,2.38484,2.38877,2.35341,2.3651,297066.76364167,0
+ASG.US,D,20070717,000000,2.3651,2.38081,2.36097,2.37305,267389.81818659,0
+ASG.US,D,20070718,000000,2.3651,2.38081,2.34546,2.38081,317879.41818749,0
+ASG.US,D,20070719,000000,2.38877,2.42825,2.3651,2.42825,401340.80000717,0
+ASG.US,D,20070720,000000,2.38081,2.40055,2.37305,2.38081,278557.23636861,0
+ASG.US,D,20070723,000000,2.38484,2.3927,2.36097,2.36922,316860.21818748,0
+ASG.US,D,20070724,000000,2.36922,2.36922,2.29016,2.34546,381802.90909773,0
+ASG.US,D,20070725,000000,2.32974,2.35704,2.29831,2.35704,242527.85454979,0
+ASG.US,D,20070726,000000,2.34546,2.34546,2.25863,2.30587,407932.50909819,0
+ASG.US,D,20070727,000000,2.2824,2.32571,2.25863,2.27052,258005.23636824,0
+ASG.US,D,20070730,000000,2.31776,2.32179,2.27454,2.29831,273478.54545943,0
+ASG.US,D,20070731,000000,2.31776,2.32571,2.27847,2.2824,269925.09091391,0
+ASG.US,D,20070801,000000,2.27052,2.30204,2.25863,2.2824,286416.5818233,0
+ASG.US,D,20070802,000000,2.29429,2.32179,2.29429,2.31776,154241.30909366,0
+ASG.US,D,20070803,000000,2.32179,2.32179,2.26659,2.26659,152215.12727545,0
+ASG.US,D,20070806,000000,2.26266,2.2824,2.19558,2.25471,429245.09091676,0
+ASG.US,D,20070807,000000,2.24282,2.31383,2.24282,2.2824,280585.45455046,0
+ASG.US,D,20070808,000000,2.25471,2.3098,2.24282,2.28623,305190.83636909,0
+ASG.US,D,20070809,000000,2.24282,2.2824,2.22337,2.25068,196602.76363987,0
+ASG.US,D,20070810,000000,2.20354,2.23889,2.18762,2.23123,204220.80000365,0
+ASG.US,D,20070813,000000,2.24665,2.25068,2.22337,2.24282,96400.436365358,0
+ASG.US,D,20070814,000000,2.23889,2.23889,2.17987,2.19175,132165.09091145,0
+ASG.US,D,20070815,000000,2.15237,2.19175,2.08146,2.10503,306211.05455092,0
+ASG.US,D,20070816,000000,2.04973,2.08548,1.68329,2.00269,768677.38183191,0
+ASG.US,D,20070817,000000,2.06957,2.14824,2.02606,2.06957,204473.30909456,0
+ASG.US,D,20070820,000000,2.09668,2.18762,2.08931,2.11662,210311.56364012,0
+ASG.US,D,20070821,000000,2.12457,2.22337,2.12457,2.19558,172512.58182126,0
+ASG.US,D,20070822,000000,2.17987,2.27052,2.17987,2.25068,221474.90909486,0
+ASG.US,D,20070823,000000,2.25068,2.26659,2.23123,2.25068,160081.60000286,0
+ASG.US,D,20070824,000000,2.24665,2.26659,2.22711,2.26266,244813.67273164,0
+ASG.US,D,20070827,000000,2.24665,2.26266,2.23123,2.24665,148915.20000266,0
+ASG.US,D,20070828,000000,2.21542,2.24282,2.19175,2.21954,109844.50909287,0
+ASG.US,D,20070829,000000,2.21542,2.26266,2.21542,2.22711,150952.58182088,0
+ASG.US,D,20070830,000000,2.21954,2.24282,2.20737,2.21954,163877.38182111,0
+ASG.US,D,20070831,000000,2.23123,2.25068,2.23123,2.25068,159566.40000285,0
+ASG.US,D,20070904,000000,2.23889,2.26659,2.23889,2.25471,299098.03636898,0
+ASG.US,D,20070905,000000,2.23123,2.25068,2.21542,2.24665,170752.14545759,0
+ASG.US,D,20070906,000000,2.23889,2.25471,2.23123,2.25471,65448.727273896,0
+ASG.US,D,20070907,000000,2.23123,2.23889,2.21129,2.21954,50737.018182724,0
+ASG.US,D,20070910,000000,2.21542,2.23496,2.19175,2.19961,411235.49091643,0
+ASG.US,D,20070911,000000,2.21129,2.21954,2.19175,2.20737,186461.6727306,0
+ASG.US,D,20070912,000000,2.19175,2.23123,2.19175,2.22711,133698.47272966,0
+ASG.US,D,20070913,000000,2.23889,2.24282,2.21954,2.22337,227053.52727678,0
+ASG.US,D,20070914,000000,2.20354,2.23123,2.16808,2.22337,114928.29091114,0
+ASG.US,D,20070917,000000,2.21129,2.21954,2.18762,2.19961,118474.61818393,0
+ASG.US,D,20070918,000000,2.21954,2.26659,2.21542,2.26659,279826.90909591,0
+ASG.US,D,20070919,000000,2.27454,2.30204,2.27052,2.27847,327768.00000585,0
+ASG.US,D,20070920,000000,2.25863,2.29016,2.25863,2.28623,94123.781819863,0
+ASG.US,D,20070921,000000,2.2824,2.30587,2.2824,2.29831,260794.03636829,0
+ASG.US,D,20070924,000000,2.30587,2.31383,2.2824,2.3098,413768.72728012,0
+ASG.US,D,20070925,000000,2.29016,2.31383,2.27052,2.3098,321174.25455119,0
+ASG.US,D,20070926,000000,2.3098,2.32571,2.29016,2.30587,355170.32727907,0
+ASG.US,D,20070927,000000,2.30204,2.31776,2.29429,2.29429,205235.92727639,0
+ASG.US,D,20070928,000000,2.30204,2.31776,2.28623,2.29016,307984.72727823,0
+ASG.US,D,20071001,000000,2.29429,2.32571,2.29429,2.31383,171244.9454576,0
+ASG.US,D,20071002,000000,2.32571,2.32571,2.31383,2.32571,240754.18182248,0
+ASG.US,D,20071003,000000,2.31383,2.32571,2.29831,2.3098,214116.50909473,0
+ASG.US,D,20071004,000000,2.3098,2.32179,2.30587,2.31776,187222.2545488,0
+ASG.US,D,20071005,000000,2.32571,2.34123,2.32179,2.32974,320155.05455117,0
+ASG.US,D,20071008,000000,2.32974,2.3376,2.31776,2.32571,198891.63636719,0
+ASG.US,D,20071009,000000,2.31776,2.34948,2.31776,2.34123,149422.25454812,0
+ASG.US,D,20071010,000000,2.32974,2.3651,2.32974,2.35704,205235.92727639,0
+ASG.US,D,20071011,000000,2.3651,2.3927,2.35341,2.36922,608092.80001086,0
+ASG.US,D,20071012,000000,2.35704,2.38484,2.34546,2.37305,442179.05455335,0
+ASG.US,D,20071015,000000,2.38484,2.38877,2.34948,2.37698,260794.03636829,0
+ASG.US,D,20071016,000000,2.36097,2.37305,2.34546,2.36097,133440.87272966,0
+ASG.US,D,20071017,000000,2.37305,2.3927,2.35704,2.3651,231119.12727685,0
+ASG.US,D,20071018,000000,2.35704,2.36922,2.3376,2.36097,232885.67273143,0
+ASG.US,D,20071019,000000,2.36097,2.36097,2.29429,2.29429,260288.00000465,0
+ASG.US,D,20071022,000000,2.27052,2.30204,2.26659,2.28623,185701.09091241,0
+ASG.US,D,20071023,000000,2.29429,2.34546,2.29429,2.34546,153479.70909365,0
+ASG.US,D,20071024,000000,2.32571,2.34123,2.29016,2.33377,239234.03636791,0
+ASG.US,D,20071025,000000,2.34123,2.35704,2.30204,2.34546,113648.43636567,0
+ASG.US,D,20071026,000000,2.34546,2.36922,2.34546,2.35704,173276.21818491,0
+ASG.US,D,20071029,000000,2.3651,2.38877,2.35704,2.38877,235170.47273147,0
+ASG.US,D,20071030,000000,2.38081,2.38081,2.34948,2.3651,188240.436367,0
+ASG.US,D,20071031,000000,2.37305,2.3927,2.3651,2.38877,235933.0909133,0
+ASG.US,D,20071101,000000,2.35341,2.37698,2.34546,2.34546,128118.83636592,0
+ASG.US,D,20071102,000000,2.34948,2.36922,2.34123,2.35341,118474.61818393,0
+ASG.US,D,20071105,000000,2.34546,2.37698,2.33377,2.36097,321470.54546029,0
+ASG.US,D,20071106,000000,2.40458,2.40458,2.35341,2.39643,240754.18182248,0
+ASG.US,D,20071107,000000,2.29429,2.30204,2.24665,2.24665,254198.25454999,0
+ASG.US,D,20071108,000000,2.24282,2.29016,2.22337,2.26659,317236.94546021,0
+ASG.US,D,20071109,000000,2.26266,2.26266,2.16405,2.18762,236440.14545877,0
+ASG.US,D,20071112,000000,2.22337,2.22337,2.1009,2.11662,229430.98182228,0
+ASG.US,D,20071113,000000,2.13636,2.17594,2.1286,2.16405,139532.65454795,0
+ASG.US,D,20071114,000000,2.16808,2.19558,2.12457,2.14824,188492.94545791,0
+ASG.US,D,20071115,000000,2.10503,2.16405,2.10503,2.13253,83475.636365127,0
+ASG.US,D,20071116,000000,2.1286,2.16012,2.11279,2.16012,61139.781819274,0
+ASG.US,D,20071119,000000,2.14431,2.1562,2.12074,2.1286,99701.381819962,0
+ASG.US,D,20071120,000000,2.14431,2.18379,2.08931,2.15237,170478.2545485,0
+ASG.US,D,20071121,000000,2.09295,2.14431,2.06957,2.09668,178852.80000319,0
+ASG.US,D,20071123,000000,2.10503,2.13636,2.1009,2.1009,51242.036364551,0
+ASG.US,D,20071126,000000,2.14824,2.18379,2.13253,2.13253,569785.74546472,0
+ASG.US,D,20071127,000000,2.18762,2.19558,2.14048,2.14048,273229.09091397,0
+ASG.US,D,20071128,000000,2.20737,2.25068,2.18762,2.23889,264858.61818655,0
+ASG.US,D,20071129,000000,2.23123,2.2824,2.22711,2.27847,198386.61818536,0
+ASG.US,D,20071130,000000,2.28623,2.34546,2.27052,2.27052,321678.2545512,0
+ASG.US,D,20071203,000000,2.13636,2.30587,2.13636,2.20737,403774.25455266,0
+ASG.US,D,20071204,000000,2.25068,2.25068,2.20354,2.21129,267899.92727751,0
+ASG.US,D,20071205,000000,2.24665,2.26266,2.23123,2.25471,328028.65455131,0
+ASG.US,D,20071206,000000,2.27454,2.29016,2.25471,2.27052,268910.98182298,0
+ASG.US,D,20071207,000000,2.29429,2.34123,2.26266,2.26266,435329.74546232,0
+ASG.US,D,20071210,000000,2.30204,2.34123,2.29429,2.33377,391956.21818882,0
+ASG.US,D,20071211,000000,2.34948,2.35341,2.28623,2.28623,624332.80001115,0
+ASG.US,D,20071212,000000,2.33377,2.35341,2.28623,2.30587,400823.56364352,0
+ASG.US,D,20071213,000000,2.29831,2.31776,2.28623,2.28623,188492.94545791,0
+ASG.US,D,20071214,000000,2.29831,2.30204,2.24665,2.24665,276523.92727767,0
+ASG.US,D,20071217,000000,2.27052,2.2824,2.24282,2.26266,239741.09091337,0
+ASG.US,D,20071218,000000,2.30587,2.30587,2.21129,2.24665,188745.45454882,0
+ASG.US,D,20071219,000000,2.29016,2.29016,2.25471,2.27847,238469.38182244,0
+ASG.US,D,20071220,000000,2.30204,2.30587,2.29016,2.29016,231119.12727685,0
+ASG.US,D,20071221,000000,2.32179,2.32974,2.30204,2.32179,239993.60000429,0
+ASG.US,D,20071224,000000,2.34546,2.3651,2.32974,2.34546,149169.74545721,0
+ASG.US,D,20071226,000000,2.36097,2.3651,2.34123,2.36097,179111.41818502,0
+ASG.US,D,20071227,000000,2.37305,2.38484,2.32571,2.32571,202695.56363998,0
+ASG.US,D,20071228,000000,2.36922,2.36922,2.29429,2.30204,205143.27273094,0
+ASG.US,D,20071231,000000,2.32179,2.34948,2.30587,2.34948,210311.56364012,0
+ASG.US,D,20080102,000000,2.3651,2.36922,2.3098,2.33377,272209.89091395,0
+ASG.US,D,20080103,000000,2.33377,2.34546,2.31776,2.3376,138613.23636611,0
+ASG.US,D,20080104,000000,2.3376,2.3376,2.27454,2.29016,248871.12727717,0
+ASG.US,D,20080107,000000,2.32179,2.32179,2.21129,2.22711,371908.21818846,0
+ASG.US,D,20080108,000000,2.21954,2.25471,2.13253,2.13253,382849.60000684,0
+ASG.US,D,20080109,000000,2.17594,2.17594,2.09295,2.13636,329288.14546043,0
+ASG.US,D,20080110,000000,2.14824,2.14824,2.10503,2.13253,312548.2181874,0
+ASG.US,D,20080111,000000,2.13253,2.14048,2.10503,2.12457,201170.32727632,0
+ASG.US,D,20080114,000000,2.14431,2.16012,2.11662,2.13253,491814.40000878,0
+ASG.US,D,20080115,000000,2.1286,2.13636,2.0733,2.1009,219947.63636756,0
+ASG.US,D,20080116,000000,2.10503,2.11662,2.06957,2.0733,298036.07273259,0
+ASG.US,D,20080117,000000,2.05366,2.08146,1.98285,1.98285,296813.23636894,0
+ASG.US,D,20080118,000000,1.99846,2.01045,1.91989,1.94337,374920.00000669,0
+ASG.US,D,20080122,000000,1.77778,1.93148,1.68329,1.90379,753070.69092254,0
+ASG.US,D,20080123,000000,1.88404,1.96694,1.86843,1.93531,353893.52727905,0
+ASG.US,D,20080124,000000,1.93148,2.01418,1.93148,2.01045,214730.47273111,0
+ASG.US,D,20080125,000000,2.02989,2.04973,1.95505,1.99473,132929.74545692,0
+ASG.US,D,20080128,000000,2.03765,2.06957,1.98668,2.04973,156529.16363916,0
+ASG.US,D,20080129,000000,2.09668,2.11662,2.06957,2.08548,236034.90909512,0
+ASG.US,D,20080130,000000,2.10905,2.10905,2.03765,2.05366,393221.81818884,0
+ASG.US,D,20080131,000000,2.04973,2.04973,1.98668,2.03402,199400.72727629,0
+ASG.US,D,20080201,000000,2.0733,2.07713,2.02989,2.0733,111872.72727472,0
+ASG.US,D,20080204,000000,2.06957,2.06957,2.0458,2.05769,124716.0727295,0
+ASG.US,D,20080205,000000,2.06564,2.06564,1.99846,2.00671,117462.54545664,0
+ASG.US,D,20080206,000000,2.03402,2.03402,1.96694,1.97077,202066.32727634,0
+ASG.US,D,20080207,000000,1.97077,2.00671,1.95122,1.97872,127474.327275,0
+ASG.US,D,20080208,000000,2.00671,2.01418,1.9747,1.99061,111978.61818382,0
+ASG.US,D,20080211,000000,2.01418,2.01418,1.99061,2.00671,104270.98182004,0
+ASG.US,D,20080212,000000,2.0458,2.05366,2.01821,2.01821,176823.56363952,0
+ASG.US,D,20080213,000000,2.01418,2.06162,2.01418,2.06162,112126.25454746,0
+ASG.US,D,20080214,000000,2.05366,2.05769,2.02606,2.0458,87273.454547013,0
+ASG.US,D,20080215,000000,2.0458,2.0458,1.97872,2.01418,84986.618183336,0
+ASG.US,D,20080219,000000,2.01418,2.02989,1.9747,1.97872,146384.00000261,0
+ASG.US,D,20080220,000000,1.98285,1.98285,1.93148,1.97077,143589.09091165,0
+ASG.US,D,20080221,000000,1.9747,1.99473,1.95122,1.96301,103423.8545473,0
+ASG.US,D,20080222,000000,1.98285,1.99846,1.95898,1.99061,133698.47272966,0
+ASG.US,D,20080225,000000,1.96301,1.99061,1.95898,1.98668,300118.25455081,0
+ASG.US,D,20080226,000000,1.97077,2.02606,1.97077,2.00671,317006.8363693,0
+ASG.US,D,20080227,000000,1.99846,2.02989,1.9747,2.00671,131157.09091143,0
+ASG.US,D,20080228,000000,2.02606,2.03402,1.98668,2.01045,132929.74545692,0
+ASG.US,D,20080229,000000,1.99061,1.99473,1.94729,1.96694,94681.745456236,0
+ASG.US,D,20080303,000000,1.95122,1.95898,1.93148,1.95122,99953.890910876,0
+ASG.US,D,20080304,000000,1.93531,1.96694,1.90781,1.95122,154173.09091184,0
+ASG.US,D,20080305,000000,1.93531,1.93531,1.80125,1.90781,1280680.290932,0
+ASG.US,D,20080306,000000,1.87629,1.91164,1.84476,1.87236,366081.1636429,0
+ASG.US,D,20080307,000000,1.81323,1.88404,1.81323,1.84476,199120.72727628,0
+ASG.US,D,20080310,000000,1.82492,1.84103,1.78151,1.80528,306771.05455093,0
+ASG.US,D,20080311,000000,1.81323,1.84869,1.80125,1.84869,323962.03636942,0
+ASG.US,D,20080312,000000,1.82099,1.88021,1.8093,1.85664,322942.8363694,0
+ASG.US,D,20080313,000000,1.81323,1.87236,1.79771,1.86067,240754.18182248,0
+ASG.US,D,20080314,000000,1.85664,1.87236,1.7657,1.80528,125165.09091133,0
+ASG.US,D,20080317,000000,1.72631,1.79369,1.72631,1.77375,195347.34545803,0
+ASG.US,D,20080318,000000,1.79771,1.85262,1.79771,1.84476,163425.30909383,0
+ASG.US,D,20080319,000000,1.71472,1.86843,1.71472,1.74998,933872.29092577,0
+ASG.US,D,20080320,000000,1.7657,1.79369,1.75804,1.79369,195347.34545803,0
+ASG.US,D,20080324,000000,1.80528,1.84869,1.80528,1.84103,236198.83636785,0
+ASG.US,D,20080325,000000,1.84869,1.88021,1.82895,1.86843,345267.49091526,0
+ASG.US,D,20080326,000000,1.87236,1.87236,1.84476,1.85664,323708.50909669,0
+ASG.US,D,20080327,000000,1.87236,1.87629,1.85262,1.85664,263838.40000471,0
+ASG.US,D,20080328,000000,1.85664,1.88021,1.85262,1.85664,82721.163637841,0
+ASG.US,D,20080331,000000,1.85262,1.86843,1.85262,1.86067,191106.61818523,0
+ASG.US,D,20080401,000000,1.8645,1.92755,1.8645,1.91989,229193.74545864,0
+ASG.US,D,20080402,000000,1.90379,1.93934,1.90379,1.91989,289715.49091426,0
+ASG.US,D,20080403,000000,1.90005,1.93934,1.90005,1.92755,130950.40000234,0
+ASG.US,D,20080404,000000,1.93148,1.95122,1.92755,1.93531,215382.10909476,0
+ASG.US,D,20080407,000000,1.96694,1.96694,1.91164,1.93148,298975.85455079,0
+ASG.US,D,20080408,000000,1.91989,1.93148,1.90379,1.91989,183675.92727601,0
+ASG.US,D,20080409,000000,1.92362,1.93531,1.8921,1.90781,114674.76363841,0
+ASG.US,D,20080410,000000,1.8921,1.95122,1.8921,1.92755,274751.27273218,0
+ASG.US,D,20080411,000000,1.8921,1.90781,1.86843,1.86843,106299.2000019,0
+ASG.US,D,20080414,000000,1.8645,1.87629,1.86067,1.86843,125140.65454769,0
+ASG.US,D,20080415,000000,1.86067,1.88021,1.86067,1.88021,75979.781819539,0
+ASG.US,D,20080416,000000,1.8921,1.93934,1.8921,1.93148,218425.45454935,0
+ASG.US,D,20080417,000000,1.91164,1.93531,1.91164,1.93531,110510.40000197,0
+ASG.US,D,20080418,000000,1.96694,1.98285,1.95505,1.96301,229560.29091319,0
+ASG.US,D,20080421,000000,1.95898,1.97077,1.94729,1.96694,194409.60000347,0
+ASG.US,D,20080422,000000,1.95505,1.95505,1.93531,1.95122,262775.41818651,0
+ASG.US,D,20080423,000000,1.94337,1.96694,1.94337,1.95505,121551.56363853,0
+ASG.US,D,20080424,000000,1.94729,1.97872,1.93148,1.96694,320092.94546026,0
+ASG.US,D,20080425,000000,1.96301,1.98285,1.95122,1.9747,127362.327275,0
+ASG.US,D,20080428,000000,1.98668,1.99846,1.97872,1.98668,165649.01818478,0
+ASG.US,D,20080429,000000,1.98668,1.99061,1.9747,1.99061,100185.01818361,0
+ASG.US,D,20080430,000000,1.99061,1.99846,1.9747,1.98285,136624.72727517,0
+ASG.US,D,20080501,000000,1.97077,2.01045,1.96694,2.01045,252175.12727723,0
+ASG.US,D,20080502,000000,2.01821,2.02989,1.99473,2.01045,199950.54545812,0
+ASG.US,D,20080505,000000,2.00269,2.01418,1.99061,2.01418,263711.12727744,0
+ASG.US,D,20080506,000000,1.99061,2.03402,1.99061,2.03402,189580.36363975,0
+ASG.US,D,20080507,000000,1.96694,1.98285,1.93934,1.93934,170837.67273032,0
+ASG.US,D,20080508,000000,1.94729,1.95505,1.92755,1.94729,139459.34545704,0
+ASG.US,D,20080509,000000,1.92755,1.95122,1.92755,1.94729,108759.12727467,0
+ASG.US,D,20080512,000000,1.94729,1.97077,1.92362,1.97077,227197.09091315,0
+ASG.US,D,20080513,000000,1.95122,1.98285,1.95122,1.96301,156025.16363915,0
+ASG.US,D,20080514,000000,1.97077,1.99846,1.97077,1.97077,202418.61818543,0
+ASG.US,D,20080515,000000,1.96301,1.99473,1.96301,1.99473,192663.41818526,0
+ASG.US,D,20080516,000000,1.98668,2.00269,1.97872,1.99473,187310.83636698,0
+ASG.US,D,20080519,000000,1.9747,2.00269,1.9747,1.97872,412494.98182555,0
+ASG.US,D,20080520,000000,1.96694,1.97872,1.95122,1.95898,206072.87273095,0
+ASG.US,D,20080521,000000,1.96694,1.97872,1.92755,1.92755,171215.41818488,0
+ASG.US,D,20080522,000000,1.93531,1.94337,1.92755,1.92755,181272.00000324,0
+ASG.US,D,20080523,000000,1.91989,1.92755,1.91164,1.91989,233617.74545872,0
+ASG.US,D,20080527,000000,1.92362,1.94337,1.91989,1.93148,80073.890910521,0
+ASG.US,D,20080528,000000,1.95122,1.95898,1.93934,1.95898,141699.34545708,0
+ASG.US,D,20080529,000000,1.95122,1.99473,1.95122,1.95898,153278.10909365,0
+ASG.US,D,20080530,000000,1.97077,1.99473,1.97077,1.99473,162182.10909381,0
+ASG.US,D,20080602,000000,1.98285,1.98668,1.95898,1.9747,111948.07272927,0
+ASG.US,D,20080603,000000,1.97872,1.99061,1.94337,1.9747,113924.3636384,0
+ASG.US,D,20080604,000000,1.96301,1.99061,1.95898,1.96301,99856.145456329,0
+ASG.US,D,20080605,000000,1.96694,2.01045,1.96694,2.01045,103516.50909276,0
+ASG.US,D,20080606,000000,1.99061,2.00671,1.95898,1.96301,74876.07272861,0
+ASG.US,D,20080609,000000,1.95898,1.96694,1.93148,1.94337,159973.67273013,0
+ASG.US,D,20080610,000000,1.92362,1.94729,1.91989,1.93531,130538.03636597,0
+ASG.US,D,20080611,000000,1.93531,1.94337,1.8921,1.8921,91525.381819816,0
+ASG.US,D,20080612,000000,1.90379,1.92362,1.88404,1.8921,74748.800001335,0
+ASG.US,D,20080613,000000,1.90005,1.93934,1.90005,1.93148,134718.6909115,0
+ASG.US,D,20080616,000000,1.92755,1.9747,1.92755,1.96301,107620.80000192,0
+ASG.US,D,20080617,000000,1.93148,1.9747,1.93148,1.96301,130206.10909323,0
+ASG.US,D,20080618,000000,1.94729,1.95505,1.91989,1.92362,177146.32727589,0
+ASG.US,D,20080619,000000,1.92755,1.94337,1.91164,1.93531,88454.545456125,0
+ASG.US,D,20080620,000000,1.92362,1.93148,1.88827,1.90005,129746.90909323,0
+ASG.US,D,20080623,000000,1.92362,1.92362,1.89573,1.91164,114800.00000205,0
+ASG.US,D,20080624,000000,1.90379,1.91989,1.88021,1.8921,177358.10909408,0
+ASG.US,D,20080625,000000,1.88404,1.92755,1.88404,1.90781,173733.38182128,0
+ASG.US,D,20080626,000000,1.88021,1.88827,1.83278,1.84103,201393.30909451,0
+ASG.US,D,20080627,000000,1.84103,1.85262,1.81323,1.82099,275800.00000493,0
+ASG.US,D,20080630,000000,1.82895,1.85664,1.82492,1.84103,161793.16363925,0
+ASG.US,D,20080701,000000,1.80125,1.83278,1.78956,1.82099,232426.47273142,0
+ASG.US,D,20080702,000000,1.81716,1.83278,1.78563,1.78563,128972.07272958,0
+ASG.US,D,20080703,000000,1.78956,1.79369,1.74222,1.78956,385482.6181887,0
+ASG.US,D,20080707,000000,1.78563,1.8093,1.74222,1.77375,150032.14545722,0
+ASG.US,D,20080708,000000,1.75401,1.79771,1.72631,1.79771,266764.65455022,0
+ASG.US,D,20080709,000000,1.79369,1.80528,1.7657,1.7657,297080.0000053,0
+ASG.US,D,20080710,000000,1.74998,1.79369,1.74998,1.79369,420760.5818257,0
+ASG.US,D,20080711,000000,1.75401,1.76992,1.71855,1.71855,173916.65454856,0
+ASG.US,D,20080714,000000,1.74222,1.74625,1.7107,1.73024,246447.85454986,0
+ASG.US,D,20080715,000000,1.69096,1.71472,1.49404,1.67112,602978.47273804,0
+ASG.US,D,20080716,000000,1.64371,1.71855,1.64371,1.7107,329349.23636952,0
+ASG.US,D,20080717,000000,1.7107,1.78956,1.7107,1.78563,354589.9636427,0
+ASG.US,D,20080718,000000,1.76992,1.76992,1.74625,1.75804,70369.600001257,0
+ASG.US,D,20080721,000000,1.76206,1.77778,1.75401,1.76206,79609.600001422,0
+ASG.US,D,20080722,000000,1.72631,1.77778,1.72631,1.76992,136217.45454789,0
+ASG.US,D,20080723,000000,1.78956,1.8093,1.77375,1.79771,78130.181819577,0
+ASG.US,D,20080724,000000,1.78151,1.79369,1.76992,1.78563,142802.03636619,0
+ASG.US,D,20080725,000000,1.78563,1.78563,1.7657,1.77778,119353.30909304,0
+ASG.US,D,20080728,000000,1.7657,1.78563,1.75401,1.75401,99803.200001782,0
+ASG.US,D,20080729,000000,1.76206,1.78563,1.76206,1.78151,54393.30909188,0
+ASG.US,D,20080730,000000,1.77778,1.80125,1.7657,1.79771,252945.89091361,0
+ASG.US,D,20080731,000000,1.76992,1.8093,1.75401,1.77375,170423.27273032,0
+ASG.US,D,20080801,000000,1.78563,1.78563,1.75401,1.75804,153921.60000275,0
+ASG.US,D,20080804,000000,1.76206,1.77778,1.74222,1.76206,125456.29091133,0
+ASG.US,D,20080805,000000,1.77778,1.80125,1.7657,1.79771,141730.90909344,0
+ASG.US,D,20080806,000000,1.75804,1.75804,1.73024,1.73849,133010.18182056,0
+ASG.US,D,20080807,000000,1.71472,1.74222,1.71472,1.72631,28912.290909607,0
+ASG.US,D,20080808,000000,1.72258,1.77375,1.72258,1.76992,74410.763637692,0
+ASG.US,D,20080811,000000,1.7657,1.78563,1.74222,1.78151,211702.40000378,0
+ASG.US,D,20080812,000000,1.77778,1.77778,1.74998,1.74998,51612.654546376,0
+ASG.US,D,20080813,000000,1.74625,1.77375,1.73849,1.75804,74106.327274051,0
+ASG.US,D,20080814,000000,1.76206,1.76992,1.74625,1.7657,62806.545455667,0
+ASG.US,D,20080815,000000,1.77375,1.77375,1.75804,1.75804,70369.600001257,0
+ASG.US,D,20080818,000000,1.77375,1.77375,1.71855,1.72258,69456.290910331,0
+ASG.US,D,20080819,000000,1.72258,1.73024,1.70677,1.72631,88465.745456125,0
+ASG.US,D,20080820,000000,1.71472,1.74222,1.70304,1.73849,122547.34545673,0
+ASG.US,D,20080821,000000,1.73446,1.74625,1.72631,1.73849,195236.36363985,0
+ASG.US,D,20080822,000000,1.73446,1.76206,1.73446,1.75804,58704.290910139,0
+ASG.US,D,20080825,000000,1.73446,1.74222,1.69901,1.70304,63571.200001135,0
+ASG.US,D,20080826,000000,1.70304,1.72258,1.70304,1.70677,117462.54545664,0
+ASG.US,D,20080827,000000,1.72631,1.74222,1.7107,1.72258,158690.7636392,0
+ASG.US,D,20080828,000000,1.73849,1.75401,1.73446,1.74222,33504.290909689,0
+ASG.US,D,20080829,000000,1.74625,1.74998,1.72631,1.72631,60656.145455629,0
+ASG.US,D,20080902,000000,1.74998,1.76206,1.71855,1.72258,162949.81818473,0
+ASG.US,D,20080903,000000,1.72258,1.73849,1.7107,1.7107,68382.10909213,0
+ASG.US,D,20080904,000000,1.7107,1.7107,1.64784,1.67112,173625.45454855,0
+ASG.US,D,20080905,000000,1.63615,1.67112,1.63193,1.67112,155604.65454823,0
+ASG.US,D,20080908,000000,1.68703,1.71472,1.64784,1.66748,366299.054552,0
+ASG.US,D,20080909,000000,1.67112,1.67112,1.61621,1.61621,311004.65455101,0
+ASG.US,D,20080910,000000,1.61621,1.6555,1.61621,1.63969,166747.63636661,0
+ASG.US,D,20080911,000000,1.62397,1.64784,1.6004,1.64784,200893.38182177,0
+ASG.US,D,20080912,000000,1.63615,1.64371,1.57673,1.61209,270596.0727321,0
+ASG.US,D,20080915,000000,1.5728,1.58832,1.54108,1.57673,166747.63636661,0
+ASG.US,D,20080916,000000,1.52929,1.54108,1.42715,1.50179,313253.81818741,0
+ASG.US,D,20080917,000000,1.49404,1.50179,1.45053,1.46231,527676.80000942,0
+ASG.US,D,20080918,000000,1.4192,1.49001,1.34809,1.47449,418826.03637112,0
+ASG.US,D,20080919,000000,1.53725,1.77778,1.52929,1.61621,198369.30909445,0
+ASG.US,D,20080922,000000,1.57673,1.57673,1.52163,1.52546,137765.09091155,0
+ASG.US,D,20080923,000000,1.52546,1.53352,1.48215,1.48215,152275.20000272,0
+ASG.US,D,20080924,000000,1.50965,1.50965,1.47027,1.47822,168816.5818212,0
+ASG.US,D,20080925,000000,1.49001,1.51751,1.48215,1.48618,92752.290910747,0
+ASG.US,D,20080926,000000,1.47027,1.47822,1.4467,1.47822,83168.145456031,0
+ASG.US,D,20080929,000000,1.45455,1.45455,1.34809,1.34809,382800.72727956,0
+ASG.US,D,20080930,000000,1.35997,1.39533,1.34809,1.36763,145179.49091168,0
+ASG.US,D,20081001,000000,1.36763,1.38747,1.34023,1.38354,191176.87273069,0
+ASG.US,D,20081002,000000,1.35997,1.35997,1.32471,1.32471,157492.36363918,0
+ASG.US,D,20081003,000000,1.31656,1.36763,1.30075,1.30075,137533.96363882,0
+ASG.US,D,20081006,000000,1.27325,1.27325,1.13919,1.16669,536177.60000957,0
+ASG.US,D,20081007,000000,1.16286,1.19821,1.02094,1.04854,579562.32728308,0
+ASG.US,D,20081008,000000,0.867134,1.08399,0.867134,1.05246,905386.61819799,0
+ASG.US,D,20081009,000000,1.10363,1.10776,0.92233,0.969571,358350.10909731,0
+ASG.US,D,20081010,000000,0.98558,1.05639,0.729339,1.04854,978178.47274474,0
+ASG.US,D,20081013,000000,1.06415,1.18623,1.06032,1.15903,373505.74546122,0
+ASG.US,D,20081014,000000,1.19046,1.22994,1.14312,1.155,243544.00000435,0
+ASG.US,D,20081015,000000,1.14312,1.14312,1.08792,1.08792,185578.90909422,0
+ASG.US,D,20081016,000000,1.05246,1.11945,1.01298,1.11571,288304.29091424,0
+ASG.US,D,20081017,000000,1.07211,1.1823,1.06032,1.15107,371112.00000663,0
+ASG.US,D,20081020,000000,1.16286,1.20204,1.16286,1.19821,144283.49091167,0
+ASG.US,D,20081021,000000,1.17071,1.19821,1.17071,1.19429,298587.92727806,0
+ASG.US,D,20081022,000000,1.17867,1.17867,1.09971,1.11169,116345.60000208,0
+ASG.US,D,20081023,000000,1.13133,1.13546,1.07623,1.10363,69550.981819424,0
+ASG.US,D,20081024,000000,1.01298,1.10776,0.993339,1.06415,715281.89092186,0
+ASG.US,D,20081027,000000,1.01711,1.04854,1.00522,1.02487,233494.54545872,0
+ASG.US,D,20081028,000000,1.03262,1.09185,1.01711,1.08792,269604.36364118,0
+ASG.US,D,20081029,000000,1.08399,1.19429,1.07623,1.12337,201241.60000359,0
+ASG.US,D,20081030,000000,1.1273,1.20627,1.1273,1.17071,274761.45455036,0
+ASG.US,D,20081031,000000,1.16286,1.1823,1.15107,1.17867,162962.03636655,0
+ASG.US,D,20081103,000000,1.16669,1.18623,1.16286,1.17071,208167.27273099,0
+ASG.US,D,20081104,000000,1.19046,1.23779,1.18623,1.21815,143783.56363893,0
+ASG.US,D,20081105,000000,1.19429,1.21815,1.14312,1.155,127305.30909318,0
+ASG.US,D,20081106,000000,1.11571,1.13919,1.09587,1.10363,111197.67272926,0
+ASG.US,D,20081107,000000,1.10776,1.13919,1.10776,1.1273,40963.490909822,0
+ASG.US,D,20081110,000000,1.155,1.155,1.07987,1.08399,73252.072728581,0
+ASG.US,D,20081111,000000,1.07211,1.08792,1.02879,1.06837,112676.07272928,0
+ASG.US,D,20081112,000000,1.06415,1.06415,1.00129,1.00129,141421.38182071,0
+ASG.US,D,20081113,000000,1.00935,1.07211,0.961911,1.06415,522926.98182752,0
+ASG.US,D,20081114,000000,1.01711,1.04441,1.00522,1.01298,420969.30909843,0
+ASG.US,D,20081117,000000,0.977625,1.00935,0.969571,0.981259,152225.30909363,0
+ASG.US,D,20081118,000000,0.950027,0.997366,0.92233,0.957884,395860.94546161,0
+ASG.US,D,20081119,000000,0.92233,0.953857,0.902786,0.902786,478462.98182673,0
+ASG.US,D,20081120,000000,0.851518,0.874893,0.772554,0.792393,677276.21819391,0
+ASG.US,D,20081121,000000,0.804277,0.83158,0.768429,0.823723,710608.43637633,0
+ASG.US,D,20081124,000000,0.867134,0.926357,0.847589,0.906321,295615.85455073,0
+ASG.US,D,20081125,000000,0.898464,0.94217,0.87892,0.92233,196678.10909442,0
+ASG.US,D,20081126,000000,0.906321,0.957884,0.890804,0.946196,275365.23636855,0
+ASG.US,D,20081128,000000,0.946196,0.965839,0.946196,0.965839,90923.63636526,0
+ASG.US,D,20081201,000000,0.930286,0.930286,0.882946,0.898464,318623.7090966,0
+ASG.US,D,20081202,000000,0.92233,0.926357,0.886973,0.926357,432836.21818955,0
+ASG.US,D,20081203,000000,0.87892,0.946196,0.87892,0.937946,240594.32727702,0
+ASG.US,D,20081204,000000,0.906321,0.937946,0.886973,0.890804,398458.32727984,0
+ASG.US,D,20081205,000000,0.858982,0.926357,0.858982,0.92233,344191.27273342,0
+ASG.US,D,20081208,000000,0.937946,1.01711,0.937946,0.981259,595688.29091973,0
+ASG.US,D,20081209,000000,0.969571,0.993339,0.937946,0.946196,460586.76364459,0
+ASG.US,D,20081210,000000,0.918304,0.946196,0.918304,0.926357,296433.45455075,0
+ASG.US,D,20081211,000000,0.92233,0.950027,0.906321,0.94217,654222.54546623,0
+ASG.US,D,20081212,000000,0.902786,0.950027,0.902786,0.946196,246263.56364076,0
+ASG.US,D,20081215,000000,0.946196,0.961911,0.906321,0.918304,105471.4181837,0
+ASG.US,D,20081216,000000,0.914473,0.977625,0.914473,0.957884,114130.03636567,0
+ASG.US,D,20081217,000000,0.9735,0.977625,0.950027,0.961911,227404.80000406,0
+ASG.US,D,20081218,000000,0.946196,0.9735,0.946196,0.957884,184265.45454875,0
+ASG.US,D,20081219,000000,0.950027,0.993339,0.950027,0.98558,212212.5090947,0
+ASG.US,D,20081222,000000,0.969571,0.981259,0.926357,0.950027,325932.21818764,0
+ASG.US,D,20081223,000000,0.934214,0.9735,0.934214,0.946196,226179.92727677,0
+ASG.US,D,20081224,000000,0.930286,0.957884,0.930286,0.957884,129690.90909322,0
+ASG.US,D,20081226,000000,0.937946,1.02487,0.937946,1.02094,820087.41819646,0
+ASG.US,D,20081229,000000,1.02879,1.06032,0.997366,1.01298,1137446.5454749,0
+ASG.US,D,20081230,000000,1.00129,1.04068,1.00129,1.00522,715070.10910368,0
+ASG.US,D,20081231,000000,0.993339,1.09971,0.993339,1.02487,366304.14546109,0
+ASG.US,D,20090102,000000,1.06032,1.11169,1.04068,1.11169,419040.87273476,0
+ASG.US,D,20090105,000000,1.11571,1.14714,1.08399,1.11169,334728.29091507,0
+ASG.US,D,20090106,000000,1.11945,1.20627,1.10776,1.11945,320707.92727845,0
+ASG.US,D,20090107,000000,1.09587,1.11169,1.08792,1.10363,89744.581819784,0
+ASG.US,D,20090108,000000,1.06415,1.10776,1.05639,1.10363,228155.20000407,0
+ASG.US,D,20090109,000000,1.06415,1.09971,1.06415,1.07623,97952.145456295,0
+ASG.US,D,20090112,000000,1.06415,1.07623,1.03675,1.06032,109230.5454565,0
+ASG.US,D,20090113,000000,1.04441,1.07211,1.04068,1.04441,177248.14545771,0
+ASG.US,D,20090114,000000,0.993339,1.03262,0.993339,1.03262,179840.43636685,0
+ASG.US,D,20090115,000000,1.01298,1.03675,0.993339,1.02094,250071.56364083,0
+ASG.US,D,20090116,000000,1.02879,1.05246,1.01711,1.04068,63868.50909205,0
+ASG.US,D,20090120,000000,1.01711,1.01711,0.981259,0.98558,119803.34545668,0
+ASG.US,D,20090121,000000,0.989411,1.02094,0.989411,1.02094,159235.49091193,0
+ASG.US,D,20090122,000000,1.01711,1.02879,0.993339,1.00129,132346.32727509,0
+ASG.US,D,20090123,000000,0.98558,1.02487,0.981259,1.02094,163044.50909382,0
+ASG.US,D,20090126,000000,1.00129,1.04441,1.00129,1.01711,162071.12727562,0
+ASG.US,D,20090127,000000,1.01298,1.03675,1.01298,1.02879,59380.363637424,0
+ASG.US,D,20090128,000000,1.03262,1.07623,1.02094,1.04854,268160.58182297,0
+ASG.US,D,20090129,000000,1.01711,1.02094,0.997366,1.00129,172551.27273035,0
+ASG.US,D,20090130,000000,1.00129,1.01711,0.989411,0.997366,240024.14545883,0
+ASG.US,D,20090202,000000,0.9735,1.00129,0.9735,0.993339,76348.363637727,0
+ASG.US,D,20090203,000000,0.997366,1.03262,0.989411,1.01711,401396.80000717,0
+ASG.US,D,20090204,000000,1.01298,1.05246,1.01298,1.02879,191619.7818216,0
+ASG.US,D,20090205,000000,1.00129,1.03675,1.00129,1.03675,229704.87273137,0
+ASG.US,D,20090206,000000,1.02487,1.06032,1.02487,1.04441,239349.09091336,0
+ASG.US,D,20090209,000000,1.03675,1.04854,1.03262,1.04441,94790.690910784,0
+ASG.US,D,20090210,000000,1.02879,1.04441,0.997366,1.00129,176186.18182133,0
+ASG.US,D,20090211,000000,1.00522,1.02094,0.98558,0.997366,459894.40000821,0
+ASG.US,D,20090212,000000,0.98558,1.04068,0.965839,1.01711,648783.4181934,0
+ASG.US,D,20090213,000000,0.997366,1.02487,0.98558,0.989411,375875.05455217,0
+ASG.US,D,20090217,000000,0.94217,0.957884,0.934214,0.937946,523121.4545548,0
+ASG.US,D,20090218,000000,0.950027,0.950027,0.926357,0.930286,263995.20000471,0
+ASG.US,D,20090219,000000,0.957884,0.961911,0.918304,0.92233,265192.58182292,0
+ASG.US,D,20090220,000000,0.92233,0.92233,0.882946,0.906321,399962.18182532,0
+ASG.US,D,20090223,000000,0.914473,0.914473,0.867134,0.894732,461340.21819006,0
+ASG.US,D,20090224,000000,0.855446,0.934214,0.855446,0.914473,798381.81819608,0
+ASG.US,D,20090225,000000,0.894732,0.914473,0.890804,0.902786,150816.14545724,0
+ASG.US,D,20090226,000000,0.902786,0.937946,0.902786,0.906321,275017.01818673,0
+ASG.US,D,20090227,000000,0.871259,0.898464,0.871259,0.874893,375890.32727944,0
+ASG.US,D,20090302,000000,0.847589,0.847589,0.784241,0.800054,568023.27273742,0
+ASG.US,D,20090303,000000,0.812036,0.815768,0.792393,0.800054,332042.32727866,0
+ASG.US,D,20090304,000000,0.808205,0.839634,0.808205,0.815768,269687.85455027,0
+ASG.US,D,20090305,000000,0.800054,0.808205,0.772554,0.776482,698751.70910339,0
+ASG.US,D,20090306,000000,0.772554,0.800054,0.748884,0.772554,380987.34546135,0
+ASG.US,D,20090309,000000,0.752714,0.784241,0.752714,0.764598,175975.41818496,0
+ASG.US,D,20090310,000000,0.772554,0.820089,0.772554,0.815768,324370.32727852,0
+ASG.US,D,20090311,000000,0.823723,0.847589,0.815768,0.827848,379105.74546132,0
+ASG.US,D,20090312,000000,0.820089,0.886973,0.812036,0.886973,644387.92728423,0
+ASG.US,D,20090313,000000,0.87892,0.894732,0.871259,0.890804,217093.67273115,0
+ASG.US,D,20090316,000000,0.886973,0.906321,0.867134,0.867134,427519.27273491,0
+ASG.US,D,20090317,000000,0.867134,0.894732,0.855446,0.87892,383252.80000684,0
+ASG.US,D,20090318,000000,0.858982,0.926357,0.851518,0.906321,306148.94546001,0
+ASG.US,D,20090319,000000,0.937946,0.937946,0.890804,0.898464,324410.03636943,0
+ASG.US,D,20090320,000000,0.898464,0.910545,0.792393,0.863205,1408236.0727524,0
+ASG.US,D,20090323,000000,0.890804,0.950027,0.882946,0.950027,430826.32728042,0
+ASG.US,D,20090324,000000,0.946196,0.950027,0.926357,0.94217,194389.23636711,0
+ASG.US,D,20090325,000000,0.950027,0.965839,0.926357,0.950027,493548.36364518,0
+ASG.US,D,20090326,000000,0.950027,0.989411,0.950027,0.981259,198205.38182172,0
+ASG.US,D,20090327,000000,0.961911,0.9735,0.950027,0.9735,353891.49091541,0
+ASG.US,D,20090330,000000,0.937946,0.946196,0.906321,0.937946,429749.09091676,0
+ASG.US,D,20090331,000000,0.946196,0.961911,0.930286,0.950027,258976.58182281,0
+ASG.US,D,20090401,000000,0.92233,0.981259,0.914473,0.953857,241364.07273158,0
+ASG.US,D,20090402,000000,1.00129,1.00522,0.977625,0.989411,296317.38182347,0
+ASG.US,D,20090403,000000,0.98558,0.997366,0.9735,0.98558,205117.81818548,0
+ASG.US,D,20090406,000000,0.981259,0.997366,0.9735,0.997366,291596.07273248,0
+ASG.US,D,20090407,000000,0.981259,0.981259,0.965839,0.965839,230947.05454958,0
+ASG.US,D,20090408,000000,0.969571,0.98558,0.961911,0.9735,156471.12727552,0
+ASG.US,D,20090409,000000,0.993339,1.02487,0.993339,1.00935,189926.54545794,0
+ASG.US,D,20090413,000000,1.00129,1.02487,0.98558,1.02487,166037.96363933,0
+ASG.US,D,20090414,000000,0.997366,1.01298,0.98558,0.989411,163415.12727565,0
+ASG.US,D,20090415,000000,0.98558,1.00129,0.9735,0.993339,96677.381819908,0
+ASG.US,D,20090416,000000,0.997366,1.02879,0.997366,1.02487,174305.60000311,0
+ASG.US,D,20090417,000000,1.01711,1.02879,1.00522,1.02487,138514.47272975,0
+ASG.US,D,20090420,000000,0.993339,1.00129,0.98558,0.993339,160448.14545741,0
+ASG.US,D,20090421,000000,0.969571,1.01711,0.969571,1.00522,160881.89091196,0
+ASG.US,D,20090422,000000,0.98558,1.02487,0.98558,1.00522,325076.94546035,0
+ASG.US,D,20090423,000000,1.01298,1.02094,0.997366,1.02094,325290.76364217,0
+ASG.US,D,20090424,000000,1.01711,1.04854,1.01298,1.03262,451192.00000806,0
+ASG.US,D,20090427,000000,1.01711,1.04068,0.997366,1.01711,346948.5090971,0
+ASG.US,D,20090428,000000,1.00522,1.02487,1.00522,1.02487,167942.98182118,0
+ASG.US,D,20090429,000000,1.02094,1.05639,1.01711,1.04441,237493.9636406,0
+ASG.US,D,20090430,000000,1.06032,1.06032,1.04441,1.05246,153647.70909365,0
+ASG.US,D,20090501,000000,1.04441,1.06415,1.04068,1.06415,82621.381819657,0
+ASG.US,D,20090504,000000,1.07623,1.08792,1.06415,1.08792,337456.00000603,0
+ASG.US,D,20090505,000000,1.08399,1.08792,1.06837,1.07623,167211.92727571,0
+ASG.US,D,20090506,000000,1.07211,1.08792,1.06032,1.07211,292444.21818704,0
+ASG.US,D,20090507,000000,1.09185,1.09587,1.05246,1.06415,197956.94545808,0
+ASG.US,D,20090508,000000,1.07987,1.07987,1.04441,1.06415,631555.78182946,0
+ASG.US,D,20090511,000000,1.05639,1.05639,1.03262,1.03675,541423.27273694,0
+ASG.US,D,20090512,000000,1.04441,1.06032,1.02879,1.03262,450608.58182623,0
+ASG.US,D,20090513,000000,1.02487,1.02487,1.00129,1.00129,275827.49091402,0
+ASG.US,D,20090514,000000,1.00129,1.01298,0.965839,0.993339,1596642.4727558,0
+ASG.US,D,20090515,000000,0.989411,1.00522,0.981259,0.98558,251102.98182267,0
+ASG.US,D,20090518,000000,0.993339,1.02094,0.993339,1.02094,245584.43636802,0
+ASG.US,D,20090519,000000,1.01711,1.04068,1.01298,1.02487,256549.23636822,0
+ASG.US,D,20090520,000000,1.02879,1.04441,1.01711,1.01711,125235.34545678,0
+ASG.US,D,20090521,000000,1.00522,1.01298,0.981259,1.00522,447929.74546254,0
+ASG.US,D,20090522,000000,1.00129,1.02094,0.993339,1.00522,206125.8181855,0
+ASG.US,D,20090526,000000,0.993339,1.02879,0.993339,1.02487,414426.47273467,0
+ASG.US,D,20090527,000000,1.02487,1.03262,1.01298,1.01711,151855.70909362,0
+ASG.US,D,20090528,000000,1.01711,1.03675,0.997366,1.03262,386724.80000691,0
+ASG.US,D,20090529,000000,1.03262,1.04068,1.02487,1.04068,106818.47272918,0
+ASG.US,D,20090601,000000,1.06415,1.07987,1.05246,1.06415,311393.60000556,0
+ASG.US,D,20090602,000000,1.06415,1.08399,1.05639,1.07623,202617.16363998,0
+ASG.US,D,20090603,000000,1.07623,1.08399,1.06032,1.07623,367580.94546111,0
+ASG.US,D,20090604,000000,1.07623,1.09587,1.06415,1.09587,228954.47273136,0
+ASG.US,D,20090605,000000,1.17867,1.17867,1.08399,1.09587,292509.38182341,0
+ASG.US,D,20090608,000000,1.09185,1.09971,1.07623,1.09971,309911.12727826,0
+ASG.US,D,20090609,000000,1.09587,1.1273,1.09185,1.11169,242181.6727316,0
+ASG.US,D,20090610,000000,1.11945,1.1273,1.09971,1.10776,455554.90909904,0
+ASG.US,D,20090611,000000,1.10363,1.1273,1.10363,1.12337,188292.36363973,0
+ASG.US,D,20090612,000000,1.11169,1.12337,1.09971,1.11571,392518.25455246,0
+ASG.US,D,20090615,000000,1.10776,1.10776,1.07987,1.09971,402010.76364354,0
+ASG.US,D,20090616,000000,1.09185,1.10363,1.07211,1.08399,238112.00000425,0
+ASG.US,D,20090617,000000,1.07211,1.07623,1.05639,1.06837,267937.60000478,0
+ASG.US,D,20090618,000000,1.06837,1.07987,1.05639,1.07211,276804.94545949,0
+ASG.US,D,20090619,000000,1.07987,1.08792,1.06837,1.07211,99039.563638132,0
+ASG.US,D,20090622,000000,1.06032,1.06032,1.04068,1.04068,184609.6000033,0
+ASG.US,D,20090623,000000,1.03262,1.04854,1.01711,1.02879,232136.29091324,0
+ASG.US,D,20090624,000000,1.04068,1.05639,1.02879,1.02879,239566.98182246,0
+ASG.US,D,20090625,000000,1.02879,1.05639,1.02879,1.05639,207751.85454916,0
+ASG.US,D,20090626,000000,1.04441,1.07211,1.04441,1.05639,85716.654546985,0
+ASG.US,D,20090629,000000,1.06415,1.07623,1.05639,1.07211,198891.63636719,0
+ASG.US,D,20090630,000000,1.07987,1.08399,1.05246,1.07623,160832.00000287,0
+ASG.US,D,20090701,000000,1.07623,1.08792,1.07211,1.07211,268712.43636843,0
+ASG.US,D,20090702,000000,1.05639,1.05639,1.03675,1.04441,312916.80000559,0
+ASG.US,D,20090706,000000,1.03675,1.04441,1.02487,1.04441,153868.6545482,0
+ASG.US,D,20090707,000000,1.03675,1.04068,1.01298,1.01298,138135.70909338,0
+ASG.US,D,20090708,000000,1.01711,1.02094,0.997366,1.01298,150239.85454814,0
+ASG.US,D,20090709,000000,1.01711,1.02094,1.00522,1.00935,89908.509092515,0
+ASG.US,D,20090710,000000,1.00522,1.01298,0.997366,1.00129,113462.10909294,0
+ASG.US,D,20090713,000000,1.00935,1.03262,1.00129,1.02487,185227.63636694,0
+ASG.US,D,20090714,000000,1.02094,1.03675,1.01711,1.03262,207880.14545826,0
+ASG.US,D,20090715,000000,1.05246,1.07211,1.04854,1.07211,190819.4909125,0
+ASG.US,D,20090716,000000,1.06837,1.08399,1.06415,1.07987,117366.83636573,0
+ASG.US,D,20090717,000000,1.08792,1.08792,1.07211,1.08792,151304.87272997,0
+ASG.US,D,20090720,000000,1.09185,1.10363,1.08399,1.09587,241288.72727704,0
+ASG.US,D,20090721,000000,1.10776,1.10776,1.08792,1.10363,216237.38182204,0
+ASG.US,D,20090722,000000,1.09587,1.11571,1.09185,1.10776,91721.890910729,0
+ASG.US,D,20090723,000000,1.10776,1.13919,1.10776,1.13919,265928.72727748,0
+ASG.US,D,20090724,000000,1.14714,1.15107,1.1273,1.13919,335452.21818781,0
+ASG.US,D,20090727,000000,1.14312,1.14714,1.1273,1.14714,197868.3636399,0
+ASG.US,D,20090728,000000,1.13919,1.14312,1.1273,1.14312,175431.70909404,0
+ASG.US,D,20090729,000000,1.13133,1.13919,1.1273,1.13133,132747.49091146,0
+ASG.US,D,20090730,000000,1.14312,1.155,1.14312,1.15107,143991.27272984,0
+ASG.US,D,20090731,000000,1.15107,1.15903,1.14714,1.15107,98148.654547207,0
+ASG.US,D,20090803,000000,1.19046,1.19046,1.16286,1.17071,361201.01818827,0
+ASG.US,D,20090804,000000,1.17071,1.18623,1.16669,1.1823,245186.32727711,0
+ASG.US,D,20090805,000000,1.17464,1.18623,1.16669,1.18623,163479.27273019,0
+ASG.US,D,20090806,000000,1.18623,1.18623,1.16669,1.16669,331671.70909683,0
+ASG.US,D,20090807,000000,1.17867,1.19821,1.17464,1.19821,232885.67273143,0
+ASG.US,D,20090810,000000,1.19429,1.19821,1.18623,1.18623,187971.63636699,0
+ASG.US,D,20090811,000000,1.19046,1.19046,1.16669,1.16669,188972.50909428,0
+ASG.US,D,20090812,000000,1.16669,1.1823,1.16669,1.17464,220109.52727666,0
+ASG.US,D,20090813,000000,1.1823,1.18623,1.17464,1.18623,294100.80000525,0
+ASG.US,D,20090814,000000,1.18623,1.18623,1.16286,1.16286,121978.18182036,0
+ASG.US,D,20090817,000000,1.14312,1.14312,1.1273,1.13919,203449.01818545,0
+ASG.US,D,20090818,000000,1.1273,1.15107,1.1273,1.14312,172505.45454853,0
+ASG.US,D,20090819,000000,1.13133,1.155,1.13133,1.14312,142443.63636618,0
+ASG.US,D,20090820,000000,1.14714,1.15903,1.14714,1.155,152693.67273,0
+ASG.US,D,20090821,000000,1.15903,1.1823,1.15903,1.17071,146227.20000261,0
+ASG.US,D,20090824,000000,1.17867,1.20204,1.17867,1.1823,252188.36364087,0
+ASG.US,D,20090825,000000,1.19821,1.19821,1.1823,1.18623,208440.14545827,0
+ASG.US,D,20090826,000000,1.16669,1.17071,1.155,1.16286,313585.74546015,0
+ASG.US,D,20090827,000000,1.15903,1.17464,1.14714,1.17464,259426.61818645,0
+ASG.US,D,20090828,000000,1.17071,1.17071,1.16286,1.16286,167121.30909389,0
+ASG.US,D,20090831,000000,1.15903,1.15903,1.14312,1.15107,202817.74545817,0
+ASG.US,D,20090901,000000,1.14312,1.15903,1.12337,1.12337,221753.89091305,0
+ASG.US,D,20090902,000000,1.11571,1.1273,1.11571,1.12337,206099.34545823,0
+ASG.US,D,20090903,000000,1.1273,1.1273,1.11571,1.11945,180012.50909412,0
+ASG.US,D,20090904,000000,1.12337,1.155,1.12337,1.14714,158990.10909375,0
+ASG.US,D,20090908,000000,1.15107,1.17867,1.15107,1.17071,332251.05455139,0
+ASG.US,D,20090909,000000,1.16669,1.18623,1.16669,1.18623,161788.07273016,0
+ASG.US,D,20090910,000000,1.17867,1.20627,1.17464,1.20204,283622.69091416,0
+ASG.US,D,20090911,000000,1.20204,1.21029,1.19821,1.21029,196079.41818532,0
+ASG.US,D,20090914,000000,1.31656,1.31656,1.19046,1.21029,234474.03636782,0
+ASG.US,D,20090915,000000,1.21029,1.23779,1.21029,1.23779,365020.21818834,0
+ASG.US,D,20090916,000000,1.25351,1.25351,1.24162,1.25351,404254.83637086,0
+ASG.US,D,20090917,000000,1.23779,1.26539,1.23779,1.25754,264859.63636837,0
+ASG.US,D,20090918,000000,1.25351,1.26539,1.24162,1.26146,218826.61818573,0
+ASG.US,D,20090921,000000,1.24958,1.26146,1.24162,1.25351,144612.36363895,0
+ASG.US,D,20090922,000000,1.25351,1.26539,1.24958,1.26539,211219.78182195,0
+ASG.US,D,20090923,000000,1.26146,1.26942,1.24958,1.25351,283489.30909597,0
+ASG.US,D,20090924,000000,1.24546,1.25351,1.22198,1.23387,448776.87273529,0
+ASG.US,D,20090925,000000,1.21815,1.23779,1.21815,1.22198,69240.436364873,0
+ASG.US,D,20090928,000000,1.22601,1.24958,1.22601,1.24958,121248.14545671,0
+ASG.US,D,20090929,000000,1.23387,1.25351,1.23387,1.23779,202033.74545815,0
+ASG.US,D,20090930,000000,1.23779,1.24958,1.22198,1.24546,244098.90909527,0
+ASG.US,D,20091001,000000,1.23387,1.23387,1.21815,1.21815,231390.98182231,0
+ASG.US,D,20091002,000000,1.21432,1.22198,1.20204,1.21029,96959.41818355,0
+ASG.US,D,20091005,000000,1.21029,1.22601,1.21029,1.22198,126905.16363863,0
+ASG.US,D,20091006,000000,1.22601,1.25754,1.22601,1.24958,202221.0909127,0
+ASG.US,D,20091007,000000,1.23779,1.24546,1.23387,1.24162,165342.5454575,0
+ASG.US,D,20091008,000000,1.25351,1.26539,1.24958,1.25351,106711.56363827,0
+ASG.US,D,20091009,000000,1.25351,1.26539,1.24546,1.25754,145365.81818441,0
+ASG.US,D,20091012,000000,1.26146,1.27325,1.25754,1.25754,186007.56363969,0
+ASG.US,D,20091013,000000,1.25754,1.26146,1.24546,1.25754,156128.00000279,0
+ASG.US,D,20091014,000000,1.26146,1.28504,1.26146,1.26942,343605.81818795,0
+ASG.US,D,20091015,000000,1.26146,1.27728,1.26146,1.27728,123716.21818403,0
+ASG.US,D,20091016,000000,1.26539,1.28504,1.25754,1.28111,391711.85455245,0
+ASG.US,D,20091019,000000,1.28916,1.31254,1.28111,1.30075,798757.52728699,0
+ASG.US,D,20091020,000000,1.30478,1.3088,1.26942,1.28916,281862.25455049,0
+ASG.US,D,20091021,000000,1.29692,1.30075,1.28111,1.28111,100935.41818362,0
+ASG.US,D,20091022,000000,1.26146,1.30075,1.22994,1.30075,328929.74546042,0
+ASG.US,D,20091023,000000,1.29692,1.30075,1.26942,1.27325,120805.23636579,0
+ASG.US,D,20091026,000000,1.27325,1.29299,1.24958,1.26942,232409.16364051,0
+ASG.US,D,20091027,000000,1.25754,1.27728,1.24958,1.26539,322631.27273303,0
+ASG.US,D,20091028,000000,1.26539,1.26539,1.21432,1.21432,163543.41818474,0
+ASG.US,D,20091029,000000,1.22601,1.24162,1.22601,1.23387,143832.4363662,0
+ASG.US,D,20091030,000000,1.22601,1.22994,1.19821,1.19821,141590.40000253,0
+ASG.US,D,20091102,000000,1.20204,1.24546,1.16286,1.20204,353305.01818813,0
+ASG.US,D,20091103,000000,1.20627,1.20627,1.19821,1.20204,224811.49091311,0
+ASG.US,D,20091104,000000,1.20627,1.24162,1.20627,1.21029,197919.27273081,0
+ASG.US,D,20091105,000000,1.21029,1.23387,1.21029,1.22994,90163.054547065,0
+ASG.US,D,20091106,000000,1.21815,1.23779,1.21815,1.22198,94820.218183511,0
+ASG.US,D,20091109,000000,1.23387,1.25754,1.23387,1.25351,95135.854547153,0
+ASG.US,D,20091110,000000,1.24958,1.26539,1.24162,1.26146,141948.80000253,0
+ASG.US,D,20091111,000000,1.26146,1.27728,1.26146,1.26146,125287.27272951,0
+ASG.US,D,20091112,000000,1.26539,1.26942,1.23779,1.23779,97049.018183551,0
+ASG.US,D,20091113,000000,1.23387,1.26539,1.23387,1.25754,69375.854546693,0
+ASG.US,D,20091116,000000,1.25754,1.27728,1.25754,1.26539,238063.12727698,0
+ASG.US,D,20091117,000000,1.26146,1.27728,1.26146,1.27728,177002.76363952,0
+ASG.US,D,20091118,000000,1.26539,1.27728,1.26539,1.27728,101144.14545635,0
+ASG.US,D,20091119,000000,1.26146,1.26146,1.23779,1.25754,104817.74545642,0
+ASG.US,D,20091120,000000,1.25351,1.25351,1.23779,1.25351,144438.25454803,0
+ASG.US,D,20091123,000000,1.25754,1.26942,1.24958,1.25351,119689.30909305,0
+ASG.US,D,20091124,000000,1.26146,1.26942,1.24162,1.25754,187203.92727607,0
+ASG.US,D,20091125,000000,1.26942,1.26942,1.25351,1.26539,83357.527274216,0
+ASG.US,D,20091127,000000,1.24162,1.24958,1.23387,1.23779,62697.60000112,0
+ASG.US,D,20091130,000000,1.24162,1.24958,1.23779,1.24162,151373.09091179,0
+ASG.US,D,20091201,000000,1.24958,1.26539,1.24958,1.26146,117788.36363847,0
+ASG.US,D,20091202,000000,1.25351,1.26942,1.25351,1.26146,161773.81818471,0
+ASG.US,D,20091203,000000,1.26942,1.27325,1.25754,1.25754,159938.03636649,0
+ASG.US,D,20091204,000000,1.26539,1.28504,1.25754,1.26539,133133.38182056,0
+ASG.US,D,20091207,000000,1.28111,1.28111,1.26539,1.26942,125558.10909315,0
+ASG.US,D,20091208,000000,1.25754,1.26539,1.24958,1.25351,109266.18182013,0
+ASG.US,D,20091209,000000,1.25351,1.26146,1.25351,1.25754,53283.490910042,0
+ASG.US,D,20091210,000000,1.26146,1.27728,1.26146,1.26146,237752.58182243,0
+ASG.US,D,20091211,000000,1.26942,1.28111,1.26942,1.27325,122910.83636583,0
+ASG.US,D,20091214,000000,1.27325,1.30478,1.27325,1.30478,322026.47273302,0
+ASG.US,D,20091215,000000,1.29692,1.3088,1.28111,1.30478,221715.20000396,0
+ASG.US,D,20091216,000000,1.26942,1.29299,1.26942,1.29299,294323.78182344,0
+ASG.US,D,20091217,000000,1.28111,1.28916,1.26942,1.27728,276920.00000494,0
+ASG.US,D,20091218,000000,1.24958,1.28916,1.24958,1.27728,386796.07273418,0
+ASG.US,D,20091221,000000,1.28111,1.29692,1.28111,1.28504,215142.83636748,0
+ASG.US,D,20091222,000000,1.28916,1.30075,1.28916,1.29692,271563.34545939,0
+ASG.US,D,20091223,000000,1.29299,1.31254,1.29299,1.3088,240271.56364065,0
+ASG.US,D,20091224,000000,1.3088,1.32471,1.3088,1.32471,97493.963638105,0
+ASG.US,D,20091228,000000,1.31656,1.34023,1.31656,1.32864,359712.43637006,0
+ASG.US,D,20091229,000000,1.32864,1.34023,1.32864,1.33218,160241.45454832,0
+ASG.US,D,20091230,000000,1.32864,1.33611,1.32049,1.33218,236475.7818224,0
+ASG.US,D,20091231,000000,1.33218,1.33611,1.32049,1.32471,221958.54545851,0
+ASG.US,D,20100104,000000,1.32049,1.35202,1.32049,1.34809,322690.32727849,0
+ASG.US,D,20100105,000000,1.34809,1.364,1.34426,1.364,474401.45455393,0
+ASG.US,D,20100106,000000,1.35595,1.37186,1.34809,1.36763,253389.81818634,0
+ASG.US,D,20100107,000000,1.364,1.37579,1.34809,1.37186,197916.21818535,0
+ASG.US,D,20100108,000000,1.35997,1.37186,1.35595,1.37186,327387.20000585,0
+ASG.US,D,20100111,000000,1.37981,1.37981,1.37186,1.37579,224044.800004,0
+ASG.US,D,20100112,000000,1.35595,1.36763,1.35202,1.364,189016.29091247,0
+ASG.US,D,20100113,000000,1.36763,1.37186,1.35202,1.37186,130976.87272961,0
+ASG.US,D,20100114,000000,1.37579,1.37981,1.36763,1.37579,67121.600001199,0
+ASG.US,D,20100115,000000,1.35997,1.37579,1.34023,1.364,224964.21818584,0
+ASG.US,D,20100119,000000,1.36763,1.38747,1.35997,1.37579,245684.21818621,0
+ASG.US,D,20100120,000000,1.364,1.364,1.35202,1.35997,134687.12727513,0
+ASG.US,D,20100121,000000,1.35595,1.364,1.34023,1.34426,194218.18182165,0
+ASG.US,D,20100122,000000,1.34023,1.34023,1.31254,1.31254,206836.5090946,0
+ASG.US,D,20100125,000000,1.32471,1.38747,1.31254,1.32049,622801.45455658,0
+ASG.US,D,20100126,000000,1.31656,1.32864,1.31254,1.32049,116716.2181839,0
+ASG.US,D,20100127,000000,1.3088,1.31656,1.29692,1.31656,220461.81818575,0
+ASG.US,D,20100128,000000,1.31656,1.32049,1.29299,1.3088,290055.56364154,0
+ASG.US,D,20100129,000000,1.31254,1.32049,1.28916,1.28916,190360.29091249,0
+ASG.US,D,20100201,000000,1.29692,1.3088,1.28916,1.30478,138238.54545701,0
+ASG.US,D,20100202,000000,1.3088,1.32864,1.3088,1.32471,34584.581818799,0
+ASG.US,D,20100203,000000,1.32864,1.32864,1.3088,1.31254,114051.63636567,0
+ASG.US,D,20100204,000000,1.30075,1.30075,1.27325,1.27728,224616.00000401,0
+ASG.US,D,20100205,000000,1.27728,1.27728,1.22198,1.26146,277080.87273222,0
+ASG.US,D,20100208,000000,1.26942,1.28504,1.26146,1.26942,108312.14545648,0
+ASG.US,D,20100209,000000,1.34426,1.34426,1.26539,1.28111,250756.80000448,0
+ASG.US,D,20100210,000000,1.27325,1.29692,1.26146,1.28916,368009.60000657,0
+ASG.US,D,20100211,000000,1.28916,1.31254,1.27325,1.3088,376356.65455218,0
+ASG.US,D,20100212,000000,1.29692,1.30478,1.28111,1.28916,239086.40000427,0
+ASG.US,D,20100216,000000,1.29299,1.33611,1.29299,1.32471,351935.56364265,0
+ASG.US,D,20100217,000000,1.32049,1.37579,1.32049,1.364,472818.18182662,0
+ASG.US,D,20100218,000000,1.35595,1.37981,1.35202,1.37981,237921.60000425,0
+ASG.US,D,20100219,000000,1.364,1.38747,1.35595,1.38354,508742.69091818,0
+ASG.US,D,20100222,000000,1.37186,1.38747,1.37186,1.37579,447958.25455345,0
+ASG.US,D,20100223,000000,1.37186,1.37579,1.35997,1.36763,178590.1090941,0
+ASG.US,D,20100224,000000,1.34426,1.36763,1.34426,1.36763,382307.92727955,0
+ASG.US,D,20100225,000000,1.34809,1.36763,1.34023,1.35595,230333.0909132,0
+ASG.US,D,20100226,000000,1.35595,1.37186,1.35595,1.364,394865.16364341,0
+ASG.US,D,20100301,000000,1.35202,1.38747,1.35202,1.37981,270936.14545938,0
+ASG.US,D,20100302,000000,1.37981,1.39936,1.37981,1.38354,329314.6181877,0
+ASG.US,D,20100303,000000,1.37579,1.41124,1.37579,1.39936,358101.67273367,0
+ASG.US,D,20100304,000000,1.40338,1.42312,1.39936,1.39936,100526.1090927,0
+ASG.US,D,20100305,000000,1.41507,1.42312,1.40741,1.4192,202069.38182179,0
+ASG.US,D,20100308,000000,1.42715,1.4467,1.4192,1.4467,98410.327274485,0
+ASG.US,D,20100309,000000,1.44306,1.46231,1.43098,1.46231,155258.47273005,0
+ASG.US,D,20100310,000000,1.33218,1.48618,1.32471,1.47449,836659.34546949,0
+ASG.US,D,20100311,000000,1.47027,1.47449,1.45053,1.45455,367216.43637019,0
+ASG.US,D,20100312,000000,1.45053,1.46231,1.43491,1.45455,745037.23637694,0
+ASG.US,D,20100315,000000,1.45455,1.47449,1.4467,1.45455,337456.00000603,0
+ASG.US,D,20100316,000000,1.46624,1.48215,1.46231,1.47027,211564.94545832,0
+ASG.US,D,20100317,000000,1.47822,1.50965,1.47027,1.49404,415087.27273468,0
+ASG.US,D,20100318,000000,1.49404,1.50562,1.46624,1.47822,400141.38182533,0
+ASG.US,D,20100319,000000,1.47449,1.49001,1.45455,1.46231,136264.29091152,0
+ASG.US,D,20100322,000000,1.45838,1.47027,1.45455,1.46231,239303.27273155,0
+ASG.US,D,20100323,000000,1.46231,1.47449,1.46231,1.47027,520202.32728202,0
+ASG.US,D,20100324,000000,1.46624,1.47449,1.46231,1.46624,431630.6909168,0
+ASG.US,D,20100325,000000,1.46231,1.48618,1.46231,1.46231,276404.80000494,0
+ASG.US,D,20100326,000000,1.46624,1.47027,1.45455,1.47027,297574.83636895,0
+ASG.US,D,20100329,000000,1.49404,1.49404,1.46624,1.46624,457380.50909908,0
+ASG.US,D,20100330,000000,1.47027,1.47822,1.46231,1.47822,371837.963643,0
+ASG.US,D,20100331,000000,1.47822,1.48215,1.46231,1.47449,415691.05455288,0
+ASG.US,D,20100401,000000,1.47027,1.49001,1.47027,1.47822,220361.01818575,0
+ASG.US,D,20100405,000000,1.49404,1.49404,1.48215,1.48618,178508.65454864,0
+ASG.US,D,20100406,000000,1.49001,1.50562,1.48215,1.49404,185567.70909422,0
+ASG.US,D,20100407,000000,1.49787,1.50179,1.49001,1.49001,204042.61818546,0
+ASG.US,D,20100408,000000,1.49787,1.50179,1.48215,1.49404,160394.18182105,0
+ASG.US,D,20100409,000000,1.49787,1.50562,1.49001,1.50562,100226.76363815,0
+ASG.US,D,20100412,000000,1.50965,1.51348,1.50562,1.50562,114475.20000204,0
+ASG.US,D,20100413,000000,1.52546,1.54521,1.51751,1.53352,663040.00001184,0
+ASG.US,D,20100414,000000,1.55689,1.57673,1.54521,1.56072,274721.74545945,0
+ASG.US,D,20100415,000000,1.5728,1.57673,1.56072,1.57673,387251.20000692,0
+ASG.US,D,20100416,000000,1.56868,1.56868,1.54108,1.56072,516870.83637287,0
+ASG.US,D,20100419,000000,1.55689,1.58459,1.54933,1.56868,546389.96364612,0
+ASG.US,D,20100420,000000,1.56495,1.56868,1.55316,1.55316,413785.01818921,0
+ASG.US,D,20100421,000000,1.55316,1.56495,1.50965,1.55689,554283.92728263,0
+ASG.US,D,20100422,000000,1.54108,1.5728,1.53725,1.5728,292106.1818234,0
+ASG.US,D,20100423,000000,1.55689,1.57673,1.55689,1.5728,171810.0363667,0
+ASG.US,D,20100426,000000,1.56868,1.58832,1.56868,1.58459,174654.83636676,0
+ASG.US,D,20100427,000000,1.56868,1.57673,1.54933,1.54933,305432.14546,0
+ASG.US,D,20100428,000000,1.54933,1.5728,1.54521,1.55316,258118.25455006,0
+ASG.US,D,20100429,000000,1.56495,1.57673,1.55316,1.57673,403739.63637085,0
+ASG.US,D,20100430,000000,1.5728,1.57673,1.56072,1.56495,199127.85454901,0
+ASG.US,D,20100503,000000,1.56072,1.57673,1.56072,1.56495,135975.12727516,0
+ASG.US,D,20100504,000000,1.55316,1.55316,1.52546,1.52546,239312.43636791,0
+ASG.US,D,20100505,000000,1.50965,1.52546,1.48618,1.51751,275473.16364128,0
+ASG.US,D,20100506,000000,1.49787,1.52546,1.16286,1.46624,756586.47274078,0
+ASG.US,D,20100507,000000,1.46624,1.50965,1.4192,1.43874,598825.3091016,0
+ASG.US,D,20100510,000000,1.49001,1.51348,1.45838,1.47449,242984.00000434,0
+ASG.US,D,20100511,000000,1.47449,1.49001,1.45838,1.47822,179057.45454865,0
+ASG.US,D,20100512,000000,1.48215,1.50179,1.48215,1.50179,134701.38182059,0
+ASG.US,D,20100513,000000,1.50179,1.52163,1.49787,1.49787,130853.67272961,0
+ASG.US,D,20100514,000000,1.49404,1.49404,1.45455,1.45455,196654.6909126,0
+ASG.US,D,20100517,000000,1.45455,1.46231,1.41124,1.4467,171261.23636669,0
+ASG.US,D,20100518,000000,1.45455,1.47449,1.43874,1.4467,145221.23636623,0
+ASG.US,D,20100519,000000,1.43874,1.44306,1.4192,1.43491,159942.10909377,0
+ASG.US,D,20100520,000000,1.4192,1.4192,1.36763,1.36763,406674.0363709,0
+ASG.US,D,20100521,000000,1.34023,1.38747,1.33611,1.37186,121738.90909308,0
+ASG.US,D,20100524,000000,1.3916,1.39936,1.37981,1.38354,94914.909092604,0
+ASG.US,D,20100525,000000,1.31656,1.37579,1.31656,1.36763,319231.56364206,0
+ASG.US,D,20100526,000000,1.37981,1.39936,1.35202,1.35202,175529.45454859,0
+ASG.US,D,20100527,000000,1.37579,1.39936,1.37579,1.38354,249253.96364081,0
+ASG.US,D,20100528,000000,1.39936,1.4192,1.37579,1.37579,156620.8000028,0
+ASG.US,D,20100601,000000,1.35202,1.37981,1.35202,1.36763,162267.63636653,0
+ASG.US,D,20100602,000000,1.38747,1.40338,1.364,1.40338,58107.636364674,0
+ASG.US,D,20100603,000000,1.41507,1.45838,1.38354,1.40338,171392.58182124,0
+ASG.US,D,20100604,000000,1.3916,1.39936,1.35202,1.38354,236157.09091331,0
+ASG.US,D,20100607,000000,1.3916,1.40338,1.35997,1.36763,315703.563642,0
+ASG.US,D,20100608,000000,1.364,1.36763,1.35202,1.35202,60962.618182907,0
+ASG.US,D,20100609,000000,1.35997,1.38747,1.35595,1.37186,124037.96363858,0
+ASG.US,D,20100610,000000,1.37981,1.39533,1.37186,1.38747,89826.03636524,0
+ASG.US,D,20100611,000000,1.38354,1.39533,1.37981,1.38747,212975.12727653,0
+ASG.US,D,20100614,000000,1.40338,1.4192,1.3916,1.41507,195787.2000035,0
+ASG.US,D,20100615,000000,1.4192,1.44306,1.41124,1.43098,227501.52727679,0
+ASG.US,D,20100616,000000,1.42715,1.45838,1.42312,1.45053,136030.10909334,0
+ASG.US,D,20100617,000000,1.45053,1.45053,1.42715,1.44306,115004.65454751,0
+ASG.US,D,20100618,000000,1.4467,1.4467,1.42715,1.42715,58686.98181923,0
+ASG.US,D,20100621,000000,1.43874,1.44306,1.43098,1.43491,207928.00000371,0
+ASG.US,D,20100622,000000,1.43491,1.43874,1.4192,1.4192,135535.27272969,0
+ASG.US,D,20100623,000000,1.4192,1.43098,1.40741,1.4192,145880.0000026,0
+ASG.US,D,20100624,000000,1.40741,1.43874,1.3916,1.40741,195393.16363985,0
+ASG.US,D,20100625,000000,1.40338,1.47822,1.39533,1.43874,271966.5454594,0
+ASG.US,D,20100628,000000,1.4467,1.4467,1.42312,1.43491,272608.00000487,0
+ASG.US,D,20100629,000000,1.41124,1.41124,1.35997,1.37981,164900.6545484,0
+ASG.US,D,20100630,000000,1.38158,1.38158,1.34141,1.34544,114138.18182022,0
+ASG.US,D,20100701,000000,1.34023,1.34023,1.28111,1.32864,193831.27273073,0
+ASG.US,D,20100702,000000,1.33218,1.33218,1.30075,1.33218,110683.49091107,0
+ASG.US,D,20100706,000000,1.37579,1.39936,1.31656,1.33611,245944.87273166,0
+ASG.US,D,20100707,000000,1.37186,1.39936,1.34426,1.36763,213714.32727654,0
+ASG.US,D,20100708,000000,1.3916,1.41124,1.364,1.37186,76714.909092279,0
+ASG.US,D,20100709,000000,1.36763,1.40338,1.36763,1.40338,67939.200001213,0
+ASG.US,D,20100712,000000,1.40741,1.42715,1.3916,1.3916,132876.80000237,0
+ASG.US,D,20100713,000000,1.40741,1.42715,1.3916,1.40741,156419.20000279,0
+ASG.US,D,20100714,000000,1.4192,1.42312,1.39936,1.41124,114457.89091113,0
+ASG.US,D,20100715,000000,1.42312,1.42715,1.37981,1.3916,262914.9090956,0
+ASG.US,D,20100716,000000,1.39533,1.40741,1.36763,1.36763,83696.581819676,0
+ASG.US,D,20100719,000000,1.37981,1.37981,1.35202,1.37981,252056.0000045,0
+ASG.US,D,20100720,000000,1.364,1.38747,1.35202,1.38354,81095.127274175,0
+ASG.US,D,20100721,000000,1.40741,1.40741,1.37981,1.37981,110575.56363834,0
+ASG.US,D,20100722,000000,1.41507,1.4192,1.40338,1.41507,115821.2363657,0
+ASG.US,D,20100723,000000,1.42312,1.42715,1.39533,1.42312,205054.69091275,0
+ASG.US,D,20100726,000000,1.43874,1.45053,1.42715,1.43874,112367.56363837,0
+ASG.US,D,20100727,000000,1.46231,1.46231,1.44306,1.44306,119436.80000213,0
+ASG.US,D,20100728,000000,1.44306,1.44306,1.42312,1.42312,100808.14545635,0
+ASG.US,D,20100729,000000,1.44306,1.4467,1.41124,1.42312,149551.56363903,0
+ASG.US,D,20100730,000000,1.42312,1.42312,1.40338,1.41124,216841.16364024,0
+ASG.US,D,20100802,000000,1.43098,1.4467,1.43098,1.43874,173242.61818491,0
+ASG.US,D,20100803,000000,1.4467,1.4467,1.4192,1.43874,52795.781819125,0
+ASG.US,D,20100804,000000,1.45838,1.45838,1.43874,1.45053,140499.92727524,0
+ASG.US,D,20100805,000000,1.45053,1.45838,1.44306,1.45053,100353.01818361,0
+ASG.US,D,20100806,000000,1.44306,1.48215,1.43874,1.47822,170548.50909395,0
+ASG.US,D,20100809,000000,1.49787,1.49787,1.46624,1.47822,104189.52727459,0
+ASG.US,D,20100810,000000,1.45053,1.47027,1.44306,1.47027,114110.69091113,0
+ASG.US,D,20100811,000000,1.45838,1.45838,1.4192,1.42312,81105.309092357,0
+ASG.US,D,20100812,000000,1.41507,1.41507,1.40338,1.40741,55807.56363736,0
+ASG.US,D,20100813,000000,1.41507,1.41507,1.38747,1.40338,105068.21818369,0
+ASG.US,D,20100816,000000,1.40741,1.40741,1.37981,1.38354,114593.30909296,0
+ASG.US,D,20100817,000000,1.39936,1.41124,1.3916,1.41124,108337.60000193,0
+ASG.US,D,20100818,000000,1.4192,1.47449,1.39533,1.42312,260102.69091374,0
+ASG.US,D,20100819,000000,1.42715,1.43491,1.39936,1.41124,76634.472728641,0
+ASG.US,D,20100820,000000,1.4192,1.43491,1.37981,1.38354,156079.12727551,0
+ASG.US,D,20100823,000000,1.37981,1.39936,1.364,1.37186,87755.054547022,0
+ASG.US,D,20100824,000000,1.37579,1.37579,1.35202,1.35202,413815.56364375,0
+ASG.US,D,20100825,000000,1.33611,1.34426,1.31656,1.33218,182539.6363669,0
+ASG.US,D,20100826,000000,1.32471,1.364,1.32471,1.33218,138249.74545701,0
+ASG.US,D,20100827,000000,1.33218,1.35202,1.31656,1.35202,105784.00000189,0
+ASG.US,D,20100830,000000,1.34426,1.35595,1.33218,1.35595,195130.47273076,0
+ASG.US,D,20100831,000000,1.34956,1.3695,1.34544,1.35752,147982.54545719,0
+ASG.US,D,20100901,000000,1.364,1.38354,1.35595,1.37579,210752.4363674,0
+ASG.US,D,20100902,000000,1.38354,1.39533,1.37579,1.37981,83855.418183316,0
+ASG.US,D,20100903,000000,1.38747,1.41124,1.38354,1.39533,200327.27273085,0
+ASG.US,D,20100907,000000,1.40338,1.40338,1.38354,1.3916,67443.34545575,0
+ASG.US,D,20100908,000000,1.46624,1.47449,1.38354,1.39533,171727.56363943,0
+ASG.US,D,20100909,000000,1.41124,1.42312,1.39936,1.40741,101653.23636545,0
+ASG.US,D,20100910,000000,1.40741,1.41507,1.39533,1.41124,104947.05454733,0
+ASG.US,D,20100913,000000,1.44306,1.45455,1.43098,1.43874,199903.70909448,0
+ASG.US,D,20100914,000000,1.42312,1.45455,1.42312,1.44306,225772.65454949,0
+ASG.US,D,20100915,000000,1.43874,1.44306,1.43098,1.44306,156986.32727553,0
+ASG.US,D,20100916,000000,1.43491,1.45455,1.43098,1.45455,180100.07273049,0
+ASG.US,D,20100917,000000,1.46624,1.46624,1.44306,1.45053,85828.654546987,0
+ASG.US,D,20100920,000000,1.45838,1.47449,1.45455,1.46624,176202.47273042,0
+ASG.US,D,20100921,000000,1.47027,1.47449,1.45838,1.47449,110782.25454743,0
+ASG.US,D,20100922,000000,1.46624,1.47027,1.43874,1.46624,124713.01818405,0
+ASG.US,D,20100923,000000,1.44306,1.45455,1.43491,1.4467,167119.27273026,0
+ASG.US,D,20100924,000000,1.45838,1.47027,1.45455,1.46624,124230.40000222,0
+ASG.US,D,20100927,000000,1.47449,1.48215,1.46624,1.47822,151097.16363906,0
+ASG.US,D,20100928,000000,1.48215,1.48215,1.45455,1.47449,139976.58182068,0
+ASG.US,D,20100929,000000,1.47822,1.49001,1.47027,1.49001,82226.327274196,0
+ASG.US,D,20100930,000000,1.49404,1.49404,1.47822,1.47822,103396.36363821,0
+ASG.US,D,20101001,000000,1.49787,1.49787,1.47027,1.47822,88530.90909249,0
+ASG.US,D,20101004,000000,1.48618,1.48618,1.45455,1.47449,82906.472728753,0
+ASG.US,D,20101005,000000,1.46624,1.49001,1.46624,1.48215,156615.70909371,0
+ASG.US,D,20101006,000000,1.48618,1.49787,1.47449,1.48618,191635.05454888,0
+ASG.US,D,20101007,000000,1.48215,1.50179,1.47449,1.48618,122576.87272946,0
+ASG.US,D,20101008,000000,1.47822,1.49404,1.47822,1.49001,121705.30909308,0
+ASG.US,D,20101011,000000,1.49001,1.49787,1.49001,1.49404,24989.236364083,0
+ASG.US,D,20101012,000000,1.49001,1.50179,1.47822,1.49787,106124.07272917,0
+ASG.US,D,20101013,000000,1.50562,1.52163,1.50179,1.50562,169857.1636394,0
+ASG.US,D,20101014,000000,1.49787,1.51751,1.48618,1.49404,158671.41818465,0
+ASG.US,D,20101015,000000,1.49787,1.49787,1.47449,1.49787,81888.290910553,0
+ASG.US,D,20101018,000000,1.49787,1.50965,1.49001,1.50965,149920.14545722,0
+ASG.US,D,20101019,000000,1.49001,1.49404,1.48215,1.49001,115163.49091115,0
+ASG.US,D,20101020,000000,1.48215,1.51348,1.48215,1.49404,94570.763638052,0
+ASG.US,D,20101021,000000,1.50179,1.50965,1.49404,1.49404,45002.618182622,0
+ASG.US,D,20101022,000000,1.49787,1.50562,1.49001,1.50562,167329.01818481,0
+ASG.US,D,20101025,000000,1.50965,1.53352,1.50965,1.53352,173041.01818491,0
+ASG.US,D,20101026,000000,1.52163,1.53352,1.50562,1.52163,258736.29091371,0
+ASG.US,D,20101027,000000,1.50562,1.52163,1.50562,1.52163,63788.072728412,0
+ASG.US,D,20101028,000000,1.52163,1.52929,1.50562,1.52546,113800.14545658,0
+ASG.US,D,20101029,000000,1.52163,1.54589,1.52163,1.54589,168474.47273028,0
+ASG.US,D,20101101,000000,1.54933,1.55316,1.51348,1.52163,123615.41818403,0
+ASG.US,D,20101102,000000,1.52929,1.53725,1.52163,1.53725,45998.400000821,0
+ASG.US,D,20101103,000000,1.53725,1.54108,1.52929,1.53725,92305.309092557,0
+ASG.US,D,20101104,000000,1.55316,1.56495,1.52929,1.56072,269551.41818663,0
+ASG.US,D,20101105,000000,1.56495,1.58086,1.56072,1.57673,145506.32727533,0
+ASG.US,D,20101108,000000,1.55689,1.5728,1.55689,1.56868,93357.090910758,0
+ASG.US,D,20101109,000000,1.56495,1.57673,1.54933,1.55316,104021.52727458,0
+ASG.US,D,20101110,000000,1.55316,1.56495,1.54521,1.56495,99043.636365405,0
+ASG.US,D,20101111,000000,1.54933,1.56072,1.49404,1.56072,156218.61818461,0
+ASG.US,D,20101112,000000,1.54108,1.54933,1.51751,1.52929,76543.854546821,0
+ASG.US,D,20101115,000000,1.52546,1.55316,1.52546,1.54108,146236.36363897,0
+ASG.US,D,20101116,000000,1.52546,1.52546,1.48215,1.51751,117570.47272937,0
+ASG.US,D,20101117,000000,1.51348,1.52163,1.51348,1.52163,109988.07272924,0
+ASG.US,D,20101118,000000,1.52163,1.55689,1.52163,1.54108,133472.43636602,0
+ASG.US,D,20101119,000000,1.54108,1.55689,1.53725,1.54108,157297.8909119,0
+ASG.US,D,20101122,000000,1.53725,1.54933,1.52546,1.54933,227293.81818588,0
+ASG.US,D,20101123,000000,1.54108,1.54108,1.53352,1.53352,79614.690910513,0
+ASG.US,D,20101124,000000,1.54933,1.58086,1.54933,1.58086,115324.36363842,0
+ASG.US,D,20101126,000000,1.56495,1.5728,1.56495,1.56495,43093.527273497,0
+ASG.US,D,20101129,000000,1.5728,1.5728,1.54933,1.56072,159631.56363921,0
+ASG.US,D,20101130,000000,1.55395,1.57791,1.55395,1.56563,167713.89091209,0
+ASG.US,D,20101201,000000,1.57673,1.6004,1.57673,1.58832,122645.09091128,0
+ASG.US,D,20101202,000000,1.58459,1.61621,1.58459,1.60404,129714.32727504,0
+ASG.US,D,20101203,000000,1.60404,1.61209,1.59657,1.60787,109024.87272922,0
+ASG.US,D,20101206,000000,1.67927,1.67927,1.60404,1.62397,107630.9818201,0
+ASG.US,D,20101207,000000,1.628,1.64371,1.62397,1.62397,280662.83636865,0
+ASG.US,D,20101208,000000,1.62397,1.63969,1.61621,1.628,165729.45454841,0
+ASG.US,D,20101209,000000,1.62397,1.66748,1.62004,1.64371,390392.29091606,0
+ASG.US,D,20101210,000000,1.63615,1.66748,1.63193,1.65157,275021.090914,0
+ASG.US,D,20101213,000000,1.64784,1.66346,1.63193,1.65157,101915.92727455,0
+ASG.US,D,20101214,000000,1.64784,1.67112,1.64371,1.67112,123402.61818402,0
+ASG.US,D,20101215,000000,1.61209,1.64784,1.58832,1.6004,213222.54545835,0
+ASG.US,D,20101216,000000,1.58832,1.64371,1.58459,1.60404,359404.94546096,0
+ASG.US,D,20101217,000000,1.61209,1.64784,1.61209,1.628,298803.78182352,0
+ASG.US,D,20101220,000000,1.628,1.628,1.60787,1.62397,49285.090909971,0
+ASG.US,D,20101221,000000,1.62004,1.64784,1.62004,1.64784,40706.909091636,0
+ASG.US,D,20101222,000000,1.63615,1.65933,1.63615,1.6555,173229.38182128,0
+ASG.US,D,20101223,000000,1.65157,1.65157,1.60787,1.64371,121475.20000217,0
+ASG.US,D,20101227,000000,1.63969,1.63969,1.61621,1.63615,128897.74545685,0
+ASG.US,D,20101228,000000,1.62397,1.64371,1.62397,1.64371,96704.872729,0
+ASG.US,D,20101229,000000,1.64195,1.65805,1.63379,1.65383,148979.34545721,0
+ASG.US,D,20101230,000000,1.64195,1.65383,1.63782,1.65383,98208.727274481,0
+ASG.US,D,20101231,000000,1.64096,1.65756,1.63664,1.64892,73185.890910398,0
+ASG.US,D,20110103,000000,1.67112,1.67504,1.64371,1.65157,119742.25454759,0
+ASG.US,D,20110104,000000,1.67112,1.68703,1.63969,1.65157,193058.47273072,0
+ASG.US,D,20110105,000000,1.65933,1.69901,1.64784,1.67504,366449.74546109,0
+ASG.US,D,20110106,000000,1.67504,1.68329,1.6555,1.67504,125142.69091133,0
+ASG.US,D,20110107,000000,1.67504,1.67927,1.65157,1.65157,138861.67272975,0
+ASG.US,D,20110110,000000,1.66346,1.66748,1.63969,1.65933,148701.38182084,0
+ASG.US,D,20110111,000000,1.66346,1.67927,1.65157,1.66346,194679.41818529,0
+ASG.US,D,20110112,000000,1.66748,1.68703,1.66748,1.67927,48741.381819052,0
+ASG.US,D,20110113,000000,1.67504,1.68703,1.67504,1.67927,34190.545455156,0
+ASG.US,D,20110114,000000,1.67927,1.69901,1.67504,1.69518,83023.563637846,0
+ASG.US,D,20110118,000000,1.69901,1.71472,1.69096,1.71472,141552.72727525,0
+ASG.US,D,20110119,000000,1.70304,1.72258,1.67927,1.68329,57820.509091942,0
+ASG.US,D,20110120,000000,1.67112,1.67927,1.65157,1.66346,148612.80000265,0
+ASG.US,D,20110121,000000,1.67112,1.67927,1.6555,1.6555,115822.25454752,0
+ASG.US,D,20110124,000000,1.64371,1.67504,1.628,1.65157,235957.52727694,0
+ASG.US,D,20110125,000000,1.65157,1.65933,1.64371,1.65933,76628.363637732,0
+ASG.US,D,20110126,000000,1.64784,1.67112,1.63969,1.67112,112825.74545656,0
+ASG.US,D,20110127,000000,1.67927,1.68703,1.66748,1.68329,127715.63636592,0
+ASG.US,D,20110128,000000,1.67112,1.67112,1.63193,1.64784,97650.763638107,0
+ASG.US,D,20110131,000000,1.64096,1.66169,1.64096,1.66169,126721.89091135,0
+ASG.US,D,20110201,000000,1.65933,1.69096,1.65933,1.67504,132777.01818419,0
+ASG.US,D,20110202,000000,1.67112,1.68703,1.66346,1.67504,322755.49091485,0
+ASG.US,D,20110203,000000,1.67112,1.68703,1.66346,1.68329,83660.945456039,0
+ASG.US,D,20110204,000000,1.68329,1.69901,1.66346,1.69518,122189.96363855,0
+ASG.US,D,20110207,000000,1.70304,1.70677,1.69518,1.70677,78953.890910501,0
+ASG.US,D,20110208,000000,1.71472,1.73024,1.69518,1.72631,189089.60000338,0
+ASG.US,D,20110209,000000,1.71472,1.72631,1.70677,1.70677,125550.98182042,0
+ASG.US,D,20110210,000000,1.69901,1.73446,1.69901,1.73446,168170.03636664,0
+ASG.US,D,20110211,000000,1.73446,1.75401,1.72631,1.75401,172830.25454854,0
+ASG.US,D,20110214,000000,1.75401,1.7657,1.73024,1.75804,224842.03636765,0
+ASG.US,D,20110215,000000,1.76992,1.76992,1.74998,1.75804,59586.0363647,0
+ASG.US,D,20110216,000000,1.75804,1.77778,1.75804,1.7657,74398.545455874,0
+ASG.US,D,20110218,000000,1.76992,1.78151,1.74998,1.7657,181833.01818507,0
+ASG.US,D,20110222,000000,1.77375,1.78956,1.75401,1.75401,127661.67272955,0
+ASG.US,D,20110223,000000,1.71855,1.73849,1.67927,1.70677,185877.23636696,0
+ASG.US,D,20110224,000000,1.7107,1.71472,1.69096,1.7107,61232.43636473,0
+ASG.US,D,20110225,000000,1.71472,1.74625,1.71472,1.73446,82108.218183284,0
+ASG.US,D,20110228,000000,1.73829,1.74988,1.72199,1.74605,138570.47272975,0
+ASG.US,D,20110301,000000,1.73849,1.74222,1.7107,1.71855,120966.10909307,0
+ASG.US,D,20110302,000000,1.71855,1.73849,1.71472,1.73024,31121.745455101,0
+ASG.US,D,20110303,000000,1.74222,1.76206,1.74222,1.76206,139246.54545703,0
+ASG.US,D,20110304,000000,1.7657,1.7657,1.71472,1.74222,129801.89091141,0
+ASG.US,D,20110307,000000,1.74222,1.75401,1.71855,1.73446,65802.036364811,0
+ASG.US,D,20110308,000000,1.73024,1.74625,1.72258,1.72258,343761.60000614,0
+ASG.US,D,20110309,000000,1.73024,1.73024,1.71472,1.73024,111954.18182018,0
+ASG.US,D,20110310,000000,1.69518,1.7107,1.68703,1.69518,146947.05454808,0
+ASG.US,D,20110311,000000,1.69901,1.72258,1.69901,1.71855,66991.272728469,0
+ASG.US,D,20110314,000000,1.72258,1.72631,1.69518,1.72258,178315.20000318,0
+ASG.US,D,20110315,000000,1.70304,1.72631,1.66346,1.71855,185331.4909124,0
+ASG.US,D,20110316,000000,1.69901,1.72258,1.68329,1.68329,216537.74545841,0
+ASG.US,D,20110317,000000,1.68595,1.70176,1.66591,1.68182,427066.18182581,0
+ASG.US,D,20110318,000000,1.69096,1.69901,1.68329,1.68703,123370.03636584,0
+ASG.US,D,20110321,000000,1.69096,1.71472,1.69096,1.70304,61056.290910181,0
+ASG.US,D,20110322,000000,1.70677,1.7107,1.67504,1.69901,230827.92727685,0
+ASG.US,D,20110323,000000,1.69096,1.71855,1.69096,1.71472,65126.981819345,0
+ASG.US,D,20110324,000000,1.72258,1.72631,1.70677,1.72631,71535.418183096,0
+ASG.US,D,20110325,000000,1.72631,1.76992,1.72631,1.76206,406190.40000725,0
+ASG.US,D,20110328,000000,1.7657,1.78151,1.75804,1.76992,212535.27273107,0
+ASG.US,D,20110329,000000,1.77778,1.78956,1.76206,1.78956,163372.36363928,0
+ASG.US,D,20110330,000000,1.79369,1.80528,1.77375,1.80125,121626.90909308,0
+ASG.US,D,20110331,000000,1.80282,1.81903,1.7983,1.81903,224706.61818583,0
+ASG.US,D,20110401,000000,1.82492,1.837,1.80528,1.82895,219212.50909482,0
+ASG.US,D,20110404,000000,1.84476,1.84476,1.81323,1.82895,86187.054546994,0
+ASG.US,D,20110405,000000,1.837,1.837,1.78563,1.82099,293288.29091433,0
+ASG.US,D,20110406,000000,1.8093,1.81716,1.78563,1.80125,160801.45454833,0
+ASG.US,D,20110407,000000,1.78956,1.78956,1.7657,1.78151,205308.21818548,0
+ASG.US,D,20110408,000000,1.77375,1.79771,1.76206,1.79369,120115.92727487,0
+ASG.US,D,20110411,000000,1.79771,1.79771,1.77375,1.78956,90330.036365249,0
+ASG.US,D,20110412,000000,1.76579,1.77414,1.75804,1.76206,31932.218182388,0
+ASG.US,D,20110413,000000,1.77375,1.78151,1.7657,1.77375,57525.236364664,0
+ASG.US,D,20110414,000000,1.7657,1.78563,1.75804,1.77778,43325.672728046,0
+ASG.US,D,20110415,000000,1.78151,1.80125,1.77778,1.80125,51590.254546376,0
+ASG.US,D,20110418,000000,1.76992,1.76992,1.74998,1.7657,86379.490910633,0
+ASG.US,D,20110419,000000,1.77375,1.78151,1.76206,1.77778,50915.200000909,0
+ASG.US,D,20110420,000000,1.8093,1.81323,1.78563,1.80125,117503.27272937,0
+ASG.US,D,20110421,000000,1.81716,1.82099,1.78151,1.82099,100976.14545635,0
+ASG.US,D,20110425,000000,1.8093,1.84476,1.80528,1.82099,64584.290910244,0
+ASG.US,D,20110426,000000,1.82895,1.84103,1.81716,1.83278,136377.30909334,0
+ASG.US,D,20110427,000000,1.84103,1.84476,1.82099,1.837,199965.81818539,0
+ASG.US,D,20110428,000000,1.837,1.84103,1.78563,1.81716,170115.78182122,0
+ASG.US,D,20110429,000000,1.815,1.81903,1.80675,1.81903,181493.9636396,0
+ASG.US,D,20110502,000000,1.81716,1.82895,1.80528,1.80528,175119.12727585,0
+ASG.US,D,20110503,000000,1.80223,1.81009,1.78229,1.80223,177401.89091226,0
+ASG.US,D,20110504,000000,1.80125,1.80125,1.7657,1.77375,116924.94545663,0
+ASG.US,D,20110505,000000,1.77002,1.78612,1.75391,1.77414,114086.25454749,0
+ASG.US,D,20110506,000000,1.79437,1.79437,1.76206,1.77837,60034.036364708,0
+ASG.US,D,20110509,000000,1.78151,1.78956,1.76992,1.78151,142590.254548,0
+ASG.US,D,20110510,000000,1.79369,1.82895,1.78563,1.81323,119452.07272941,0
+ASG.US,D,20110511,000000,1.81412,1.81412,1.77414,1.77837,115331.49091115,0
+ASG.US,D,20110512,000000,1.77778,1.80125,1.7657,1.80125,154368.58182094,0
+ASG.US,D,20110513,000000,1.80223,1.80223,1.77414,1.78229,83071.418183302,0
+ASG.US,D,20110516,000000,1.76992,1.78956,1.7657,1.76992,84758.545456059,0
+ASG.US,D,20110517,000000,1.75391,1.75391,1.73397,1.74988,119974.40000214,0
+ASG.US,D,20110518,000000,1.73829,1.77837,1.72995,1.76579,190244.21818522,0
+ASG.US,D,20110519,000000,1.78229,1.78229,1.76206,1.76579,64454.981819333,0
+ASG.US,D,20110520,000000,1.77002,1.77414,1.76206,1.77414,69711.854546699,0
+ASG.US,D,20110523,000000,1.76579,1.77414,1.74193,1.75804,220983.12727667,0
+ASG.US,D,20110524,000000,1.77002,1.77002,1.74988,1.75804,118304.58182029,0
+ASG.US,D,20110525,000000,1.75804,1.77837,1.75391,1.77002,170971.05454851,0
+ASG.US,D,20110526,000000,1.77837,1.78612,1.76579,1.77837,78885.672728681,0
+ASG.US,D,20110527,000000,1.79005,1.79437,1.77837,1.78229,173790.4000031,0
+ASG.US,D,20110531,000000,1.79437,1.80233,1.78603,1.79437,205172.80000366,0
+ASG.US,D,20110601,000000,1.79801,1.79801,1.76579,1.77002,157313.16363917,0
+ASG.US,D,20110602,000000,1.75804,1.77002,1.74988,1.77002,190034.47273067,0
+ASG.US,D,20110603,000000,1.75391,1.76579,1.74605,1.74988,176667.78182134,0
+ASG.US,D,20110606,000000,1.74988,1.74988,1.72995,1.73829,96707.927274454,0
+ASG.US,D,20110607,000000,1.74605,1.76206,1.73829,1.74193,118764.80000212,0
+ASG.US,D,20110608,000000,1.73397,1.73829,1.72199,1.72592,89442.181819779,0
+ASG.US,D,20110609,000000,1.72592,1.74193,1.72592,1.73829,166921.74545753,0
+ASG.US,D,20110610,000000,1.72592,1.72592,1.70588,1.72199,353491.34546086,0
+ASG.US,D,20110613,000000,1.72592,1.72592,1.71001,1.71001,127641.30909319,0
+ASG.US,D,20110614,000000,1.71796,1.73829,1.71796,1.73397,158816.00000284,0
+ASG.US,D,20110615,000000,1.72199,1.72199,1.69773,1.70176,175962.18182132,0
+ASG.US,D,20110616,000000,1.70873,1.71296,1.69223,1.70873,229411.63636773,0
+ASG.US,D,20110617,000000,1.71796,1.72199,1.70176,1.71001,79222.690910506,0
+ASG.US,D,20110620,000000,1.69773,1.71796,1.69027,1.71001,87146.181819738,0
+ASG.US,D,20110621,000000,1.71394,1.74988,1.71394,1.74988,172350.69091217,0
+ASG.US,D,20110622,000000,1.74988,1.76206,1.74193,1.74988,194131.6363671,0
+ASG.US,D,20110623,000000,1.73829,1.74605,1.71796,1.74193,142989.38182074,0
+ASG.US,D,20110624,000000,1.74605,1.74988,1.73397,1.74193,131396.36363871,0
+ASG.US,D,20110627,000000,1.73397,1.74605,1.72199,1.74193,71336.872728547,0
+ASG.US,D,20110628,000000,1.75391,1.77414,1.73829,1.74988,249467.78182264,0
+ASG.US,D,20110629,000000,1.76206,1.78612,1.75391,1.77002,147007.12727535,0
+ASG.US,D,20110630,000000,1.76521,1.78603,1.76521,1.77778,111070.40000198,0
+ASG.US,D,20110701,000000,1.77837,1.80606,1.77837,1.80606,99836.800001783,0
+ASG.US,D,20110705,000000,1.80606,1.81009,1.79437,1.80606,168992.72727574,0
+ASG.US,D,20110706,000000,1.80233,1.82286,1.79801,1.82286,125525.52727497,0
+ASG.US,D,20110707,000000,1.83808,1.85802,1.83415,1.85036,138378.03636611,0
+ASG.US,D,20110708,000000,1.82227,1.83808,1.82227,1.83415,101731.63636545,0
+ASG.US,D,20110711,000000,1.81009,1.81009,1.79801,1.80606,204609.7454582,0
+ASG.US,D,20110712,000000,1.80646,1.81431,1.79801,1.80233,81819.054546916,0
+ASG.US,D,20110713,000000,1.81412,1.84211,1.80223,1.81412,88808.872728859,0
+ASG.US,D,20110714,000000,1.80606,1.82227,1.78229,1.78612,54986.909091891,0
+ASG.US,D,20110715,000000,1.78612,1.79801,1.78229,1.79437,64526.254546607,0
+ASG.US,D,20110718,000000,1.78229,1.79005,1.76579,1.77414,76266.909092271,0
+ASG.US,D,20110719,000000,1.76962,1.80646,1.76962,1.80233,129043.34545685,0
+ASG.US,D,20110720,000000,1.81412,1.84211,1.81009,1.84211,266478.5454593,0
+ASG.US,D,20110721,000000,1.86646,1.88257,1.84643,1.88257,161919.41818471,0
+ASG.US,D,20110722,000000,1.87029,1.87029,1.85399,1.85399,135861.09091152,0
+ASG.US,D,20110725,000000,1.84211,1.85802,1.84211,1.85399,140608.87272978,0
+ASG.US,D,20110726,000000,1.84279,1.85517,1.83494,1.84692,147492.80000263,0
+ASG.US,D,20110727,000000,1.83808,1.83808,1.80606,1.81009,263670.40000471,0
+ASG.US,D,20110728,000000,1.80233,1.82708,1.77797,1.79437,215778.18182203,0
+ASG.US,D,20110729,000000,1.74929,1.80233,1.73721,1.80233,227558.54545861,0
+ASG.US,D,20110801,000000,1.81009,1.81824,1.76579,1.78229,125845.23636588,0
+ASG.US,D,20110802,000000,1.76147,1.77797,1.72916,1.72916,153902.2545482,0
+ASG.US,D,20110803,000000,1.72592,1.73829,1.68182,1.73829,235470.83636784,0
+ASG.US,D,20110804,000000,1.71296,1.71296,1.65982,1.66395,294845.09091436,0
+ASG.US,D,20110805,000000,1.66807,1.67612,1.48087,1.61121,571203.05455565,0
+ASG.US,D,20110808,000000,1.40957,1.59382,1.40957,1.46172,806547.63637804,0
+ASG.US,D,20110809,000000,1.52183,1.562,1.4577,1.5457,612548.3636473,0
+ASG.US,D,20110810,000000,1.56563,1.56563,1.50562,1.50562,111153.89091108,0
+ASG.US,D,20110811,000000,1.49777,1.64195,1.49777,1.606,381818.181825,0
+ASG.US,D,20110812,000000,1.63929,1.66395,1.59461,1.60698,102860.80000184,0
+ASG.US,D,20110815,000000,1.63782,1.66188,1.63379,1.64195,141199.41818434,0
+ASG.US,D,20110816,000000,1.63546,1.65579,1.61121,1.62329,76890.036365009,0
+ASG.US,D,20110817,000000,1.63546,1.66807,1.59883,1.61916,256525.8181864,0
+ASG.US,D,20110818,000000,1.54589,1.55827,1.50926,1.52546,198096.43636717,0
+ASG.US,D,20110819,000000,1.50121,1.53381,1.47675,1.48087,99918.254547239,0
+ASG.US,D,20110822,000000,1.54589,1.58243,1.47675,1.48087,173338.32727582,0
+ASG.US,D,20110823,000000,1.50121,1.55827,1.49305,1.53794,78695.272728678,0
+ASG.US,D,20110824,000000,1.64352,1.64352,1.56249,1.62329,273424.58182306,0
+ASG.US,D,20110825,000000,1.62329,1.62329,1.57045,1.60315,175986.61818496,0
+ASG.US,D,20110826,000000,1.5785,1.61523,1.55414,1.61523,102693.81818365,0
+ASG.US,D,20110829,000000,1.61916,1.672,1.61916,1.66807,164890.47273022,0
+ASG.US,D,20110830,000000,1.66807,1.672,1.63929,1.672,85883.63636517,0
+ASG.US,D,20110831,000000,1.68644,1.71561,1.66571,1.69066,87300.945456104,0
+ASG.US,D,20110901,000000,1.71296,1.71296,1.65167,1.65167,74664.290910424,0
+ASG.US,D,20110902,000000,1.60767,1.66994,1.59529,1.63271,175049.89091222,0
+ASG.US,D,20110906,000000,1.56632,1.60698,1.54589,1.59883,63007.127273852,0
+ASG.US,D,20110907,000000,1.61523,1.672,1.61523,1.64774,150890.47272997,0
+ASG.US,D,20110908,000000,1.63144,1.672,1.62329,1.62329,85610.763637892,0
+ASG.US,D,20110909,000000,1.60698,1.62731,1.59078,1.60315,110674.3272747,0
+ASG.US,D,20110912,000000,1.59461,1.60698,1.57437,1.59078,78341.963637763,0
+ASG.US,D,20110913,000000,1.60698,1.64352,1.60315,1.63546,109047.27272922,0
+ASG.US,D,20110914,000000,1.65579,1.68045,1.63144,1.67612,316864.29091475,0
+ASG.US,D,20110915,000000,1.67612,1.68437,1.58665,1.64774,501550.25455441,0
+ASG.US,D,20110916,000000,1.64352,1.66395,1.63929,1.65579,202618.1818218,0
+ASG.US,D,20110919,000000,1.63144,1.63929,1.59461,1.63929,191907.92727615,0
+ASG.US,D,20110920,000000,1.63546,1.65982,1.61916,1.61916,81425.018183272,0
+ASG.US,D,20110921,000000,1.62329,1.62731,1.58243,1.58665,148461.09091174,0
+ASG.US,D,20110922,000000,1.54589,1.54589,1.49718,1.52163,189526.40000338,0
+ASG.US,D,20110923,000000,1.50121,1.54187,1.49718,1.50926,158220.36363919,0
+ASG.US,D,20110926,000000,1.51741,1.54589,1.50121,1.53381,187334.2545488,0
+ASG.US,D,20110927,000000,1.54992,1.58665,1.54992,1.55827,163016.00000291,0
+ASG.US,D,20110928,000000,1.56249,1.57437,1.52163,1.52949,211859.20000378,0
+ASG.US,D,20110929,000000,1.54589,1.56249,1.49305,1.51741,242543.12727706,0
+ASG.US,D,20110930,000000,1.47881,1.50828,1.46202,1.46614,321970.47273302,0
+ASG.US,D,20111003,000000,1.44817,1.46477,1.38345,1.3914,302296.14545994,0
+ASG.US,D,20111004,000000,1.36695,1.41969,1.34652,1.40771,202027.63636724,0
+ASG.US,D,20111005,000000,1.44012,1.4686,1.41556,1.4686,172419.92727581,0
+ASG.US,D,20111006,000000,1.47675,1.50121,1.45249,1.49718,223118.25454944,0
+ASG.US,D,20111007,000000,1.50926,1.51329,1.48087,1.49718,103482.90909276,0
+ASG.US,D,20111010,000000,1.51329,1.54992,1.51329,1.52949,166840.29091207,0
+ASG.US,D,20111011,000000,1.51329,1.54992,1.51329,1.54992,116037.09091116,0
+ASG.US,D,20111012,000000,1.55414,1.58243,1.55414,1.56632,126672.00000226,0
+ASG.US,D,20111013,000000,1.54992,1.57045,1.53381,1.55827,176459.05454861,0
+ASG.US,D,20111014,000000,1.59883,1.59883,1.5785,1.59883,100982.25454726,0
+ASG.US,D,20111017,000000,1.59078,1.59078,1.55414,1.56632,176606.69091224,0
+ASG.US,D,20111018,000000,1.56249,1.59883,1.55414,1.59078,63665.890910228,0
+ASG.US,D,20111019,000000,1.59461,1.62329,1.54187,1.56249,133012.21818419,0
+ASG.US,D,20111020,000000,1.56249,1.57437,1.53794,1.55827,170899.78182123,0
+ASG.US,D,20111021,000000,1.58243,1.58665,1.55827,1.5785,200613.38182176,0
+ASG.US,D,20111024,000000,1.58243,1.60698,1.5785,1.59883,47632.581819032,0
+ASG.US,D,20111025,000000,1.60374,1.60374,1.57879,1.58302,128829.52727503,0
+ASG.US,D,20111026,000000,1.59461,1.60698,1.56249,1.60698,94738.763638055,0
+ASG.US,D,20111027,000000,1.63546,1.66395,1.62731,1.64774,197236.07273079,0
+ASG.US,D,20111028,000000,1.64774,1.65982,1.63929,1.64352,126558.98182044,0
+ASG.US,D,20111031,000000,1.62633,1.62633,1.60099,1.60099,75499.200001348,0
+ASG.US,D,20111101,000000,1.54589,1.58243,1.53381,1.56632,70614.981819443,0
+ASG.US,D,20111102,000000,1.59078,1.60698,1.5785,1.59461,74390.400001328,0
+ASG.US,D,20111103,000000,1.60767,1.63271,1.59962,1.63271,73034.181819486,0
+ASG.US,D,20111104,000000,1.62004,1.64096,1.60767,1.63664,44130.036364424,0
+ASG.US,D,20111107,000000,1.61916,1.63144,1.60315,1.62329,80703.127274168,0
+ASG.US,D,20111108,000000,1.62329,1.64352,1.60315,1.64352,125273.01818406,0
+ASG.US,D,20111109,000000,1.59529,1.61179,1.58724,1.59127,136210.32727516,0
+ASG.US,D,20111110,000000,1.59962,1.60374,1.57879,1.58724,94498.47272896,0
+ASG.US,D,20111111,000000,1.59883,1.61916,1.59461,1.61121,193287.56363982,0
+ASG.US,D,20111114,000000,1.61916,1.61916,1.59461,1.60315,50447.854546355,0
+ASG.US,D,20111115,000000,1.59883,1.61523,1.58665,1.60698,83611.054546948,0
+ASG.US,D,20111116,000000,1.59883,1.61916,1.58665,1.59078,98971.345456313,0
+ASG.US,D,20111117,000000,1.59078,1.59078,1.54589,1.55827,206566.69091278,0
+ASG.US,D,20111118,000000,1.56249,1.56632,1.55414,1.55414,141183.12727525,0
+ASG.US,D,20111121,000000,1.52546,1.54187,1.48471,1.53381,130869.9636387,0
+ASG.US,D,20111122,000000,1.52949,1.53794,1.52163,1.52546,94146.181819863,0
+ASG.US,D,20111123,000000,1.50926,1.50926,1.49305,1.49305,209715.92727647,0
+ASG.US,D,20111125,000000,1.48343,1.50003,1.48343,1.49178,78214.690910488,0
+ASG.US,D,20111128,000000,1.52949,1.54589,1.52163,1.53381,187679.41818517,0
+ASG.US,D,20111129,000000,1.52949,1.54589,1.52949,1.54187,191964.94545797,0
+ASG.US,D,20111130,000000,1.57349,1.61189,1.57349,1.60335,219554.61818574,0
+ASG.US,D,20111201,000000,1.59883,1.61121,1.59461,1.59883,133173.09091147,0
+ASG.US,D,20111202,000000,1.62437,1.63271,1.59529,1.59962,341389.23636973,0
+ASG.US,D,20111205,000000,1.62329,1.63546,1.60698,1.61916,113009.01818384,0
+ASG.US,D,20111206,000000,1.62004,1.62849,1.61179,1.62004,128212.5090932,0
+ASG.US,D,20111207,000000,1.60767,1.62004,1.59127,1.61602,62434.909092024,0
+ASG.US,D,20111208,000000,1.59962,1.60374,1.57045,1.57045,89829.090910695,0
+ASG.US,D,20111209,000000,1.58724,1.61179,1.58302,1.61179,177854.98182136,0
+ASG.US,D,20111212,000000,1.58724,1.59127,1.57045,1.59127,77779.927274116,0
+ASG.US,D,20111213,000000,1.59529,1.59529,1.54962,1.56249,133556.94545693,0
+ASG.US,D,20111214,000000,1.55414,1.56249,1.53332,1.5455,169116.94545757,0
+ASG.US,D,20111215,000000,1.54962,1.55414,1.529,1.53725,118624.29091121,0
+ASG.US,D,20111216,000000,1.53725,1.54962,1.529,1.54118,75317.963637709,0
+ASG.US,D,20111219,000000,1.55414,1.55827,1.50828,1.51682,203520.29091273,0
+ASG.US,D,20111220,000000,1.529,1.57045,1.529,1.56632,93312.290910757,0
+ASG.US,D,20111221,000000,1.59127,1.60374,1.48775,1.55414,282428.36364141,0
+ASG.US,D,20111222,000000,1.55414,1.59127,1.55414,1.58724,361684.65455191,0
+ASG.US,D,20111223,000000,1.57467,1.59127,1.56249,1.59127,166082.76363933,0
+ASG.US,D,20111227,000000,1.60374,1.60374,1.58302,1.59127,356240.43637,0
+ASG.US,D,20111228,000000,1.60767,1.60767,1.57045,1.57879,218538.47273118,0
+ASG.US,D,20111229,000000,1.58724,1.59127,1.57045,1.58302,156029.23636642,0
+ASG.US,D,20111230,000000,1.57467,1.59127,1.57045,1.57879,226405.96364041,0
+ASG.US,D,20120103,000000,1.62004,1.63271,1.59962,1.60767,289204.36364153,0
+ASG.US,D,20120104,000000,1.61602,1.62004,1.57045,1.62004,260252.36364101,0
+ASG.US,D,20120105,000000,1.60374,1.62004,1.59962,1.61179,124363.7818204,0
+ASG.US,D,20120106,000000,1.60767,1.63664,1.59529,1.61602,196540.65454896,0
+ASG.US,D,20120109,000000,1.62849,1.62849,1.58302,1.60767,273836.94545944,0
+ASG.US,D,20120110,000000,1.63664,1.63664,1.60767,1.62004,122037.23636582,0
+ASG.US,D,20120111,000000,1.60767,1.61602,1.59962,1.61602,329088.58182406,0
+ASG.US,D,20120112,000000,1.62004,1.62849,1.61602,1.62849,137548.21818427,0
+ASG.US,D,20120113,000000,1.62437,1.62437,1.59962,1.62004,88327.27272885,0
+ASG.US,D,20120117,000000,1.63468,1.63468,1.62211,1.62633,106414.25454735,0
+ASG.US,D,20120118,000000,1.62437,1.65354,1.62437,1.65354,101380.36363817,0
+ASG.US,D,20120119,000000,1.65354,1.66994,1.65354,1.65354,112123.200002,0
+ASG.US,D,20120120,000000,1.65354,1.66571,1.65354,1.66169,130576.72727506,0
+ASG.US,D,20120123,000000,1.62437,1.66571,1.59529,1.66169,454460.36364448,0
+ASG.US,D,20120124,000000,1.64892,1.66571,1.64892,1.66571,99448.872729049,0
+ASG.US,D,20120125,000000,1.65756,1.69066,1.65756,1.68221,86726.69091064,0
+ASG.US,D,20120126,000000,1.68644,1.69066,1.66571,1.67809,776730.18183205,0
+ASG.US,D,20120127,000000,1.66994,1.68221,1.66169,1.67809,193905.60000346,0
+ASG.US,D,20120130,000000,1.66169,1.67809,1.65756,1.67426,122943.41818401,0
+ASG.US,D,20120131,000000,1.69371,1.69371,1.66414,1.67279,123593.01818403,0
+ASG.US,D,20120201,000000,1.68644,1.70323,1.68644,1.69488,114330.61818386,0
+ASG.US,D,20120202,000000,1.70323,1.70696,1.69488,1.69901,93301.090910757,0
+ASG.US,D,20120203,000000,1.71904,1.72307,1.71492,1.71492,216956.21818569,0
+ASG.US,D,20120206,000000,1.71561,1.73211,1.71099,1.73211,160539.78182105,0
+ASG.US,D,20120207,000000,1.73584,1.74419,1.72307,1.73987,542457.74546423,0
+ASG.US,D,20120208,000000,1.74851,1.74851,1.73584,1.74851,133638.40000239,0
+ASG.US,D,20120209,000000,1.74851,1.76098,1.73987,1.74851,150912.87272997,0
+ASG.US,D,20120210,000000,1.73987,1.74419,1.73152,1.73584,98690.32727449,0
+ASG.US,D,20120213,000000,1.75293,1.75705,1.72798,1.74448,461664.00000824,0
+ASG.US,D,20120214,000000,1.74419,1.74851,1.73987,1.74851,128139.20000229,0
+ASG.US,D,20120215,000000,1.75283,1.76098,1.74419,1.74851,112372.65454746,0
+ASG.US,D,20120216,000000,1.72739,1.76098,1.72307,1.75283,355047.12727907,0
+ASG.US,D,20120217,000000,1.76098,1.77365,1.75705,1.77365,107050.61818373,0
+ASG.US,D,20120221,000000,1.76953,1.77827,1.76098,1.76098,157165.52727553,0
+ASG.US,D,20120222,000000,1.75705,1.76953,1.74419,1.74851,196711.70909442,0
+ASG.US,D,20120223,000000,1.75283,1.76953,1.74851,1.7653,125186.47272951,0
+ASG.US,D,20120224,000000,1.77827,1.78652,1.76953,1.78652,82704.87272875,0
+ASG.US,D,20120227,000000,1.77365,1.79054,1.7653,1.78652,224344.14545855,0
+ASG.US,D,20120228,000000,1.79054,1.80331,1.78652,1.79457,375541.0909158,0
+ASG.US,D,20120229,000000,1.80921,1.82217,1.79654,1.80066,407627.05455273,0
+ASG.US,D,20120301,000000,1.80763,1.82001,1.80331,1.81588,248849.74545899,0
+ASG.US,D,20120302,000000,1.82001,1.82413,1.80331,1.80763,107425.30909283,0
+ASG.US,D,20120305,000000,1.80763,1.80763,1.79457,1.79899,154105.89091184,0
+ASG.US,D,20120306,000000,1.77827,1.77827,1.74419,1.7653,194542.98182166,0
+ASG.US,D,20120307,000000,1.77365,1.77827,1.76953,1.77827,90354.472728886,0
+ASG.US,D,20120308,000000,1.79457,1.80331,1.78652,1.80331,152685.52727545,0
+ASG.US,D,20120309,000000,1.80763,1.81166,1.79457,1.80331,186521.74545788,0
+ASG.US,D,20120312,000000,1.81166,1.81588,1.78652,1.79899,166837.23636662,0
+ASG.US,D,20120313,000000,1.81166,1.82855,1.80331,1.82001,298190.83636896,0
+ASG.US,D,20120314,000000,1.82855,1.83258,1.81166,1.81588,189382.83636702,0
+ASG.US,D,20120315,000000,1.82413,1.83258,1.81588,1.82413,190548.65454886,0
+ASG.US,D,20120316,000000,1.83258,1.83258,1.82001,1.82855,219477.23636756,0
+ASG.US,D,20120319,000000,1.82855,1.84947,1.82855,1.837,177558.69091226,0
+ASG.US,D,20120320,000000,1.83258,1.86656,1.82001,1.837,298336.43636896,0
+ASG.US,D,20120321,000000,1.837,1.84132,1.82855,1.83258,181135.5636396,0
+ASG.US,D,20120322,000000,1.82855,1.83258,1.80331,1.80763,255105.45455001,0
+ASG.US,D,20120323,000000,1.82001,1.82413,1.79899,1.81166,221347.63636759,0
+ASG.US,D,20120326,000000,1.83258,1.83258,1.81166,1.82413,330582.25455136,0
+ASG.US,D,20120327,000000,1.83258,1.84132,1.81588,1.82001,478913.01819037,0
+ASG.US,D,20120328,000000,1.82855,1.82855,1.81588,1.82413,268318.40000479,0
+ASG.US,D,20120329,000000,1.81588,1.82001,1.80763,1.82001,184265.45454875,0
+ASG.US,D,20120330,000000,1.83739,1.84171,1.82423,1.83278,123673.45454766,0
+ASG.US,D,20120402,000000,1.837,1.85802,1.83258,1.85802,99846.981819965,0
+ASG.US,D,20120403,000000,1.86214,1.86214,1.84525,1.84525,119117.09091122,0
+ASG.US,D,20120404,000000,1.82855,1.83258,1.81166,1.81588,195916.50909441,0
+ASG.US,D,20120405,000000,1.82001,1.82001,1.81166,1.82001,67597.090910298,0
+ASG.US,D,20120409,000000,1.79899,1.81166,1.79054,1.81166,92768.581819838,0
+ASG.US,D,20120410,000000,1.80763,1.81166,1.77827,1.77827,224791.12727674,0
+ASG.US,D,20120411,000000,1.79457,1.81166,1.79457,1.79899,293072.43636887,0
+ASG.US,D,20120412,000000,1.80331,1.82001,1.80331,1.81588,134592.43636604,0
+ASG.US,D,20120413,000000,1.81588,1.82413,1.79899,1.80763,80207.272728705,0
+ASG.US,D,20120416,000000,1.82001,1.82001,1.79899,1.80331,182544.72727599,0
+ASG.US,D,20120417,000000,1.80921,1.82649,1.80479,1.81785,95606.254547162,0
+ASG.US,D,20120418,000000,1.81166,1.81166,1.80331,1.81166,88700.945456129,0
+ASG.US,D,20120419,000000,1.81588,1.82001,1.80763,1.81166,96942.10909264,0
+ASG.US,D,20120420,000000,1.82001,1.82413,1.80763,1.81588,158448.43636647,0
+ASG.US,D,20120423,000000,1.78652,1.79457,1.77365,1.79457,174688.43636676,0
+ASG.US,D,20120424,000000,1.79899,1.79899,1.78652,1.79457,99862.254547238,0
+ASG.US,D,20120425,000000,1.80763,1.83258,1.80763,1.82855,94957.672728968,0
+ASG.US,D,20120426,000000,1.82413,1.84525,1.82413,1.84132,86402.909092452,0
+ASG.US,D,20120427,000000,1.84132,1.84525,1.82413,1.84525,104872.7272746,0
+ASG.US,D,20120430,000000,1.84171,1.84171,1.82423,1.83278,93803.05454713,0
+ASG.US,D,20120501,000000,1.83081,1.84771,1.82217,1.84338,103728.29091094,0
+ASG.US,D,20120502,000000,1.82001,1.837,1.81588,1.837,79416.145455964,0
+ASG.US,D,20120503,000000,1.83906,1.83906,1.81333,1.82217,171248.00000306,0
+ASG.US,D,20120504,000000,1.81785,1.81785,1.75774,1.79202,152875.92727546,0
+ASG.US,D,20120507,000000,1.79054,1.79054,1.77365,1.77827,80210.32727416,0
+ASG.US,D,20120508,000000,1.76098,1.79054,1.74851,1.78652,116924.94545663,0
+ASG.US,D,20120509,000000,1.76216,1.77905,1.75342,1.77493,96468.654547177,0
+ASG.US,D,20120510,000000,1.77493,1.78779,1.7708,1.77493,95783.418183529,0
+ASG.US,D,20120511,000000,1.7708,1.77493,1.76629,1.76629,67874.036364848,0
+ASG.US,D,20120514,000000,1.76216,1.76629,1.74497,1.74497,94385.45454714,0
+ASG.US,D,20120515,000000,1.75342,1.75774,1.73211,1.74497,74117.527274051,0
+ASG.US,D,20120516,000000,1.76216,1.76216,1.73604,1.74085,140121.16363887,0
+ASG.US,D,20120517,000000,1.74497,1.74497,1.70628,1.71502,88261.090910667,0
+ASG.US,D,20120518,000000,1.71502,1.71502,1.65088,1.66797,198306.18182172,0
+ASG.US,D,20120521,000000,1.68064,1.68064,1.65491,1.67642,358789.96364277,0
+ASG.US,D,20120522,000000,1.68919,1.71502,1.68919,1.70628,85958.981819717,0
+ASG.US,D,20120523,000000,1.70186,1.72337,1.66346,1.72337,122811.05454765,0
+ASG.US,D,20120524,000000,1.72337,1.73604,1.71502,1.71934,113009.01818384,0
+ASG.US,D,20120525,000000,1.72779,1.72779,1.70186,1.71502,65996.509092088,0
+ASG.US,D,20120529,000000,1.73211,1.74497,1.71502,1.72779,92484.509092561,0
+ASG.US,D,20120530,000000,1.72337,1.72337,1.69763,1.70186,68723.200001227,0
+ASG.US,D,20120531,000000,1.71099,1.71099,1.69371,1.71099,68401.454546676,0
+ASG.US,D,20120601,000000,1.672,1.68496,1.64224,1.65904,170043.49091213,0
+ASG.US,D,20120604,000000,1.64627,1.66346,1.60767,1.63772,77691.345455933,0
+ASG.US,D,20120605,000000,1.64224,1.65088,1.62908,1.64224,256478.98182276,0
+ASG.US,D,20120606,000000,1.65904,1.68496,1.65904,1.68064,113236.07272929,0
+ASG.US,D,20120607,000000,1.69361,1.70186,1.65491,1.65491,69911.418183067,0
+ASG.US,D,20120608,000000,1.66797,1.68919,1.65491,1.68919,79234.909092324,0
+ASG.US,D,20120611,000000,1.70628,1.72779,1.65088,1.672,133166.98182056,0
+ASG.US,D,20120612,000000,1.68919,1.69361,1.66346,1.68496,220528.00000394,0
+ASG.US,D,20120613,000000,1.68496,1.69361,1.66797,1.67642,121302.10909308,0
+ASG.US,D,20120614,000000,1.68064,1.70186,1.672,1.68496,120270.69091124,0
+ASG.US,D,20120615,000000,1.68064,1.70628,1.67642,1.67642,183472.29091237,0
+ASG.US,D,20120618,000000,1.672,1.68064,1.66346,1.66346,154871.56363913,0
+ASG.US,D,20120619,000000,1.68064,1.69361,1.67642,1.68064,292735.41818705,0
+ASG.US,D,20120620,000000,1.68496,1.69361,1.672,1.68496,124190.69091131,0
+ASG.US,D,20120621,000000,1.67642,1.68919,1.65088,1.65904,296833.6000053,0
+ASG.US,D,20120622,000000,1.66797,1.68919,1.66797,1.672,460374.9818264,0
+ASG.US,D,20120625,000000,1.65904,1.66346,1.64627,1.65904,45219.490909898,0
+ASG.US,D,20120626,000000,1.65904,1.672,1.65491,1.672,297625.74545986,0
+ASG.US,D,20120627,000000,1.65491,1.67642,1.65491,1.672,210819.6363674,0
+ASG.US,D,20120628,000000,1.66797,1.67642,1.65491,1.672,368962.61818841,0
+ASG.US,D,20120629,000000,1.68064,1.7105,1.68064,1.7105,421303.2727348,0
+ASG.US,D,20120702,000000,1.70186,1.72337,1.70186,1.71934,143326.40000256,0
+ASG.US,D,20120703,000000,1.71983,1.71983,1.69803,1.71983,200812.94545813,0
+ASG.US,D,20120705,000000,1.71099,1.73731,1.71099,1.73309,123670.40000221,0
+ASG.US,D,20120706,000000,1.70628,1.72337,1.70628,1.71934,222968.58182216,0
+ASG.US,D,20120709,000000,1.71502,1.71502,1.70186,1.7105,161919.41818471,0
+ASG.US,D,20120710,000000,1.70628,1.71934,1.68064,1.68919,404083.7818254,0
+ASG.US,D,20120711,000000,1.70186,1.71502,1.68064,1.68064,249796.65454992,0
+ASG.US,D,20120712,000000,1.66797,1.68064,1.65904,1.672,324572.94546034,0
+ASG.US,D,20120713,000000,1.66787,1.69803,1.66787,1.69803,246285.96364076,0
+ASG.US,D,20120716,000000,1.68496,1.69361,1.68496,1.68919,335644.65455145,0
+ASG.US,D,20120717,000000,1.70677,1.70677,1.67642,1.68074,633013.81819312,0
+ASG.US,D,20120718,000000,1.68516,1.69371,1.67642,1.69371,369330.18182478,0
+ASG.US,D,20120719,000000,1.69763,1.71502,1.69361,1.71502,1619244.0727562,0
+ASG.US,D,20120720,000000,1.70677,1.71099,1.68516,1.68948,336249.45455146,0
+ASG.US,D,20120723,000000,1.66346,1.672,1.65088,1.672,118826.90909303,0
+ASG.US,D,20120724,000000,1.6719,1.6719,1.60237,1.61121,311345.74546011,0
+ASG.US,D,20120725,000000,1.62397,1.64568,1.61121,1.61562,183033.45454872,0
+ASG.US,D,20120726,000000,1.63713,1.65452,1.63281,1.65452,149444.65454812,0
+ASG.US,D,20120727,000000,1.66326,1.70235,1.66326,1.69803,76837.090910463,0
+ASG.US,D,20120730,000000,1.71561,1.73731,1.71099,1.71561,230055.12727684,0
+ASG.US,D,20120731,000000,1.71934,1.71934,1.67642,1.67642,391843.200007,0
+ASG.US,D,20120801,000000,1.68516,1.68948,1.6719,1.68074,456112.87273542,0
+ASG.US,D,20120802,000000,1.66326,1.66787,1.63713,1.66326,613736.58182914,0
+ASG.US,D,20120803,000000,1.68948,1.70235,1.68074,1.68074,191260.36363978,0
+ASG.US,D,20120806,000000,1.69803,1.71099,1.68516,1.69803,217805.38182207,0
+ASG.US,D,20120807,000000,1.71983,1.72454,1.71099,1.71099,200506.47273085,0
+ASG.US,D,20120808,000000,1.70677,1.72867,1.70677,1.72454,113344.00000202,0
+ASG.US,D,20120809,000000,1.71561,1.72867,1.71561,1.72867,65073.01818298,0
+ASG.US,D,20120810,000000,1.71099,1.73309,1.71099,1.72867,134461.09091149,0
+ASG.US,D,20120813,000000,1.72867,1.73731,1.72454,1.72867,174321.8909122,0
+ASG.US,D,20120814,000000,1.73731,1.7764,1.73731,1.76334,491254.40000877,0
+ASG.US,D,20120815,000000,1.7546,1.7764,1.74586,1.77188,223280.14545853,0
+ASG.US,D,20120816,000000,1.77188,1.78504,1.75892,1.78092,181861.52727597,0
+ASG.US,D,20120817,000000,1.7764,1.78504,1.76334,1.7764,219628.94545847,0
+ASG.US,D,20120820,000000,1.7764,1.7764,1.76334,1.77188,33658.036364237,0
+ASG.US,D,20120821,000000,1.76334,1.79408,1.76334,1.78504,264206.9818229,0
+ASG.US,D,20120822,000000,1.7764,1.78092,1.76334,1.76334,142516.94545709,0
+ASG.US,D,20120823,000000,1.76805,1.77188,1.7546,1.76334,143672.58182075,0
+ASG.US,D,20120824,000000,1.76334,1.7764,1.75018,1.7764,208030.83636735,0
+ASG.US,D,20120827,000000,1.7764,1.7764,1.75892,1.76805,63043.781819308,0
+ASG.US,D,20120828,000000,1.77188,1.77188,1.76334,1.77188,75646.836364987,0
+ASG.US,D,20120829,000000,1.76805,1.7764,1.74586,1.77188,192964.80000345,0
+ASG.US,D,20120830,000000,1.7764,1.7764,1.75018,1.76805,128126.98182047,0
+ASG.US,D,20120831,000000,1.77188,1.7764,1.75892,1.77188,120375.56363851,0
+ASG.US,D,20120904,000000,1.77188,1.78092,1.75892,1.78092,156398.83636643,0
+ASG.US,D,20120905,000000,1.77188,1.78092,1.76805,1.77188,63789.09091023,0
+ASG.US,D,20120906,000000,1.7764,1.79811,1.7764,1.79408,108529.01818376,0
+ASG.US,D,20120907,000000,1.79811,1.80282,1.79408,1.79811,55166.109091894,0
+ASG.US,D,20120910,000000,1.79408,1.80704,1.79408,1.79811,358106.76364276,0
+ASG.US,D,20120911,000000,1.81991,1.82423,1.81107,1.82423,219647.2727312,0
+ASG.US,D,20120912,000000,1.82423,1.83278,1.81107,1.83278,181970.47273052,0
+ASG.US,D,20120913,000000,1.83278,1.83278,1.82423,1.83278,164884.36363931,0
+ASG.US,D,20120914,000000,1.85075,1.8589,1.83739,1.85075,141047.70909343,0
+ASG.US,D,20120917,000000,1.8589,1.8589,1.83278,1.84633,205551.56364003,0
+ASG.US,D,20120918,000000,1.85487,1.85487,1.83278,1.85075,104322.90909277,0
+ASG.US,D,20120919,000000,1.85075,1.87226,1.85075,1.87226,505355.20000902,0
+ASG.US,D,20120920,000000,1.86342,1.86764,1.85487,1.8589,240106.61818611,0
+ASG.US,D,20120921,000000,1.86764,1.87226,1.85075,1.86342,253018.1818227,0
+ASG.US,D,20120924,000000,1.86342,1.86764,1.8589,1.86764,152698.76363909,0
+ASG.US,D,20120925,000000,1.8589,1.87226,1.84633,1.84633,142639.12727527,0
+ASG.US,D,20120926,000000,1.81991,1.83278,1.79408,1.83278,441233.16364424,0
+ASG.US,D,20120927,000000,1.82423,1.83278,1.82423,1.83278,251188.50909539,0
+ASG.US,D,20120928,000000,1.83278,1.84171,1.81588,1.84171,331483.34546046,0
+ASG.US,D,20121001,000000,1.84633,1.84633,1.78092,1.81991,384624.29091596,0
+ASG.US,D,20121002,000000,1.82423,1.83739,1.81588,1.82423,216013.38182204,0
+ASG.US,D,20121003,000000,1.81991,1.82865,1.81107,1.81588,173102.109094,0
+ASG.US,D,20121004,000000,1.82423,1.83278,1.81107,1.82865,124809.74545677,0
+ASG.US,D,20121005,000000,1.82865,1.83739,1.81588,1.81588,375928.00000671,0
+ASG.US,D,20121008,000000,1.80704,1.81991,1.80282,1.81107,132126.40000236,0
+ASG.US,D,20121009,000000,1.80704,1.80704,1.79408,1.79408,21986.618182211,0
+ASG.US,D,20121010,000000,1.79811,1.80704,1.78956,1.79408,84443.927274235,0
+ASG.US,D,20121011,000000,1.79811,1.80282,1.7764,1.79408,61369.890910187,0
+ASG.US,D,20121012,000000,1.80282,1.82423,1.78504,1.80282,99442.763638139,0
+ASG.US,D,20121015,000000,1.81991,1.82423,1.79811,1.80704,111602.9090929,0
+ASG.US,D,20121016,000000,1.80282,1.81107,1.79811,1.81107,108363.05454739,0
+ASG.US,D,20121017,000000,1.81588,1.82865,1.80704,1.81588,102251.92727455,0
+ASG.US,D,20121018,000000,1.80704,1.81588,1.79811,1.80282,68704.8727285,0
+ASG.US,D,20121019,000000,1.79811,1.80704,1.76334,1.78092,263506.47273198,0
+ASG.US,D,20121022,000000,1.76805,1.7764,1.74586,1.7764,189122.18182156,0
+ASG.US,D,20121023,000000,1.79408,1.79408,1.73309,1.75892,57360.290910115,0
+ASG.US,D,20121024,000000,1.76334,1.76334,1.75018,1.75018,134138.32727512,0
+ASG.US,D,20121025,000000,1.76334,1.77188,1.73731,1.76805,232360.29091324,0
+ASG.US,D,20121026,000000,1.76805,1.76805,1.74586,1.7546,78701.381819587,0
+ASG.US,D,20121031,000000,1.77699,1.77699,1.74576,1.75902,113952.87272931,0
+ASG.US,D,20121101,000000,1.75008,1.78573,1.75008,1.77699,191641.16363979,0
+ASG.US,D,20121102,000000,1.78573,1.79015,1.77257,1.77257,98702.545456308,0
+ASG.US,D,20121105,000000,1.76825,1.77257,1.75902,1.76825,52913.890910036,0
+ASG.US,D,20121106,000000,1.77257,1.78573,1.77257,1.77699,88620.509092492,0
+ASG.US,D,20121107,000000,1.7546,1.76334,1.73712,1.7546,185625.74545786,0
+ASG.US,D,20121108,000000,1.7546,1.76825,1.73712,1.73712,233888.58182236,0
+ASG.US,D,20121109,000000,1.72808,1.74576,1.71492,1.74576,80891.490910535,0
+ASG.US,D,20121112,000000,1.75008,1.75008,1.72808,1.72808,34268.945455157,0
+ASG.US,D,20121113,000000,1.72808,1.74576,1.67927,1.71492,163278.69091201,0
+ASG.US,D,20121114,000000,1.72808,1.72808,1.66591,1.67485,169472.29091212,0
+ASG.US,D,20121115,000000,1.66591,1.68398,1.6172,1.64853,162157.67273017,0
+ASG.US,D,20121116,000000,1.64391,1.67927,1.63517,1.67927,164969.89091204,0
+ASG.US,D,20121119,000000,1.70588,1.72808,1.69704,1.72356,117269.09091118,0
+ASG.US,D,20121120,000000,1.7326,1.7326,1.71492,1.7326,117849.45454756,0
+ASG.US,D,20121121,000000,1.7326,1.74576,1.7326,1.73712,110569.45454743,0
+ASG.US,D,20121123,000000,1.74576,1.76825,1.74576,1.76825,53512.581819137,0
+ASG.US,D,20121126,000000,1.76334,1.76825,1.74576,1.7546,103471.70909276,0
+ASG.US,D,20121127,000000,1.75902,1.77257,1.75008,1.77257,182263.70909416,0
+ASG.US,D,20121128,000000,1.7546,1.77257,1.74154,1.77257,162782.83636654,0
+ASG.US,D,20121129,000000,1.77257,1.78131,1.76825,1.78131,69858.47272852,0
+ASG.US,D,20121130,000000,1.76825,1.78573,1.76334,1.77257,141159.70909343,0
+ASG.US,D,20121203,000000,1.79015,1.79447,1.76825,1.76825,128153.45454774,0
+ASG.US,D,20121204,000000,1.77699,1.78131,1.76825,1.78131,129440.43636595,0
+ASG.US,D,20121205,000000,1.77699,1.77699,1.76334,1.76334,73419.054546766,0
+ASG.US,D,20121206,000000,1.76334,1.76825,1.7546,1.76825,193731.49091255,0
+ASG.US,D,20121207,000000,1.78573,1.78573,1.75902,1.76334,144568.58182076,0
+ASG.US,D,20121210,000000,1.76825,1.78573,1.7546,1.77699,144738.6181844,0
+ASG.US,D,20121211,000000,1.76825,1.78573,1.76334,1.78573,126400.1454568,0
+ASG.US,D,20121212,000000,1.78131,1.79447,1.77699,1.78573,103126.54545639,0
+ASG.US,D,20121213,000000,1.79015,1.79015,1.76334,1.77699,128741.96363866,0
+ASG.US,D,20121214,000000,1.78131,1.78131,1.76334,1.76825,72444.654546748,0
+ASG.US,D,20121217,000000,1.77699,1.77699,1.76825,1.77257,124471.70909313,0
+ASG.US,D,20121218,000000,1.78131,1.81245,1.78131,1.79899,284697.89091417,0
+ASG.US,D,20121219,000000,1.79899,1.80341,1.78573,1.79447,176895.85454861,0
+ASG.US,D,20121220,000000,1.79447,1.81677,1.79015,1.81677,155656.58182096,0
+ASG.US,D,20121221,000000,1.78131,1.80341,1.77699,1.80341,96909.527274458,0
+ASG.US,D,20121224,000000,1.80341,1.80803,1.79447,1.80803,91023.418183444,0
+ASG.US,D,20121226,000000,1.81677,1.81677,1.77257,1.79015,168129.30909391,0
+ASG.US,D,20121227,000000,1.79447,1.79447,1.76825,1.77699,94805.963638057,0
+ASG.US,D,20121228,000000,1.77699,1.77699,1.76825,1.77257,89691.636365238,0
+ASG.US,D,20121231,000000,1.78573,1.79899,1.76825,1.79899,146672.14545716,0
+ASG.US,D,20130102,000000,1.82993,1.84309,1.82109,1.83887,194712.00000348,0
+ASG.US,D,20130103,000000,1.83464,1.84761,1.83464,1.84309,202791.27273089,0
+ASG.US,D,20130104,000000,1.85203,1.87,1.84309,1.87,169187.20000302,0
+ASG.US,D,20130107,000000,1.85674,1.87,1.85674,1.86568,138190.69091156,0
+ASG.US,D,20130108,000000,1.86568,1.87,1.84309,1.85674,282371.34545959,0
+ASG.US,D,20130109,000000,1.86568,1.87442,1.85674,1.87,110584.7272747,0
+ASG.US,D,20130110,000000,1.87,1.88296,1.87,1.88296,69270.981819419,0
+ASG.US,D,20130111,000000,1.87874,1.88296,1.87,1.87874,91429.672728905,0
+ASG.US,D,20130114,000000,1.88296,1.88778,1.87442,1.88296,41433.890909831,0
+ASG.US,D,20130115,000000,1.87442,1.88296,1.87,1.87874,70816.581819446,0
+ASG.US,D,20130116,000000,1.87442,1.8921,1.87442,1.87874,196426.61818533,0
+ASG.US,D,20130117,000000,1.8921,1.90084,1.88778,1.90084,175894.98182132,0
+ASG.US,D,20130118,000000,1.89662,1.90968,1.89662,1.89662,110022.69091106,0
+ASG.US,D,20130122,000000,1.90526,1.90526,1.87874,1.88778,399972.36364351,0
+ASG.US,D,20130123,000000,1.90565,1.91469,1.89681,1.91469,181799.41818506,0
+ASG.US,D,20130124,000000,1.90565,1.93276,1.90565,1.92824,341348.509097,0
+ASG.US,D,20130125,000000,1.93276,1.95073,1.92362,1.95073,141782.83636617,0
+ASG.US,D,20130128,000000,1.95967,1.95967,1.91469,1.92824,298156.21818714,0
+ASG.US,D,20130129,000000,1.9193,1.9417,1.9193,1.9417,121299.05454762,0
+ASG.US,D,20130130,000000,1.93718,1.9417,1.9193,1.92362,92769.600001657,0
+ASG.US,D,20130131,000000,1.92824,1.92824,1.87422,1.9193,112650.61818383,0
+ASG.US,D,20130201,000000,1.9193,1.94631,1.9193,1.9417,142686.98182073,0
+ASG.US,D,20130204,000000,1.9417,1.9417,1.92362,1.93276,91231.127274356,0
+ASG.US,D,20130205,000000,1.93718,1.95967,1.93276,1.95967,107465.01818374,0
+ASG.US,D,20130206,000000,1.95515,1.95515,1.9417,1.94631,132222.10909327,0
+ASG.US,D,20130207,000000,1.94631,1.95073,1.93276,1.9417,90330.036365249,0
+ASG.US,D,20130208,000000,1.94631,1.95967,1.9417,1.95967,97600.872729016,0
+ASG.US,D,20130211,000000,1.95967,1.9688,1.95515,1.9688,75692.654546806,0
+ASG.US,D,20130212,000000,1.96429,1.9688,1.95515,1.96429,49718.836364524,0
+ASG.US,D,20130213,000000,1.95073,1.97745,1.95073,1.97745,35580.363636999,0
+ASG.US,D,20130214,000000,1.95967,1.9688,1.94631,1.95515,130636.80000233,0
+ASG.US,D,20130215,000000,1.95515,1.97312,1.95073,1.95073,25685.672727731,0
+ASG.US,D,20130219,000000,1.95515,1.97312,1.95073,1.97312,78885.672728681,0
+ASG.US,D,20130220,000000,1.9688,1.9688,1.9417,1.9417,68577.600001225,0
+ASG.US,D,20130221,000000,1.93718,1.93718,1.90565,1.92362,131422.83636598,0
+ASG.US,D,20130222,000000,1.91469,1.9417,1.91469,1.9193,92492.654547106,0
+ASG.US,D,20130225,000000,1.92824,1.94631,1.89681,1.89681,113519.12727475,0
+ASG.US,D,20130226,000000,1.91027,1.93276,1.8922,1.92824,112152.72727473,0
+ASG.US,D,20130227,000000,1.92362,1.94631,1.9193,1.94631,110445.23636561,0
+ASG.US,D,20130228,000000,1.95073,1.9688,1.9417,1.94631,164972.94545749,0
+ASG.US,D,20130301,000000,1.9417,1.9688,1.9417,1.9688,61008.436364726,0
+ASG.US,D,20130304,000000,1.9417,1.95967,1.9417,1.95515,198008.87273081,0
+ASG.US,D,20130305,000000,1.9688,1.97745,1.95967,1.97745,407667.78182546,0
+ASG.US,D,20130306,000000,1.97745,1.97745,1.9688,1.9688,86330.61818336,0
+ASG.US,D,20130307,000000,1.97745,1.98216,1.9688,1.97745,126811.49091136,0
+ASG.US,D,20130308,000000,1.98678,1.98678,1.97312,1.98678,66960.727273923,0
+ASG.US,D,20130311,000000,1.98216,1.98678,1.97745,1.98678,55124.363637348,0
+ASG.US,D,20130312,000000,1.99581,1.99581,1.96429,1.97312,232976.29091325,0
+ASG.US,D,20130313,000000,1.97312,1.98216,1.9688,1.98216,106325.67272917,0
+ASG.US,D,20130314,000000,1.98216,1.99581,1.97312,1.99581,155327.70909368,0
+ASG.US,D,20130315,000000,2.00023,2.00023,1.9688,1.97312,170977.16363942,0
+ASG.US,D,20130318,000000,1.95515,1.98216,1.95515,1.97745,78099.636365031,0
+ASG.US,D,20130319,000000,1.98216,1.98678,1.95967,1.95967,108879.27272922,0
+ASG.US,D,20130320,000000,1.97745,1.99149,1.97745,1.98678,111044.94545653,0
+ASG.US,D,20130321,000000,1.99149,1.99149,1.97312,1.97312,164245.9636393,0
+ASG.US,D,20130322,000000,1.98678,1.99581,1.98216,1.99581,31554.472727836,0
+ASG.US,D,20130325,000000,1.98678,2.00465,1.97745,1.98216,109909.67272924,0
+ASG.US,D,20130326,000000,1.99149,2.00465,1.98678,2.00023,93996.509092588,0
+ASG.US,D,20130327,000000,2.00887,2.00887,1.99149,2.00465,113374.54545657,0
+ASG.US,D,20130328,000000,2.00465,2.00887,1.99581,2.00887,84132.363637866,0
+ASG.US,D,20130401,000000,2.00465,2.00887,1.99581,2.00023,113893.81818385,0
+ASG.US,D,20130402,000000,2.00023,2.00023,1.99581,1.99581,78423.418183219,0
+ASG.US,D,20130403,000000,2.00023,2.00023,1.9688,1.97745,184568.87273057,0
+ASG.US,D,20130404,000000,1.98216,1.98216,1.95073,1.95967,98842.036365401,0
+ASG.US,D,20130405,000000,1.93718,1.95967,1.93718,1.95967,105438.83636552,0
+ASG.US,D,20130408,000000,1.95515,1.96429,1.93718,1.96429,102526.83636547,0
+ASG.US,D,20130409,000000,1.9688,1.98216,1.96429,1.98216,53022.836364583,0
+ASG.US,D,20130410,000000,1.98216,2.00465,1.97312,2.00465,114756.21818387,0
+ASG.US,D,20130411,000000,1.99149,2.00465,1.99149,2.00023,115431.27272933,0
+ASG.US,D,20130412,000000,1.99581,2.00465,1.98678,2.00465,100113.74545633,0
+ASG.US,D,20130415,000000,1.95967,1.99581,1.95967,1.9688,324961.89091489,0
+ASG.US,D,20130416,000000,1.99149,1.99149,1.97745,1.97745,64265.600001148,0
+ASG.US,D,20130417,000000,1.98216,1.98216,1.95515,1.96429,75342.400001345,0
+ASG.US,D,20130418,000000,1.95073,1.97312,1.92362,1.92824,173981.81818493,0
+ASG.US,D,20130419,000000,1.92824,1.94631,1.92362,1.93718,73467.927274039,0
+ASG.US,D,20130422,000000,1.9417,1.95515,1.93718,1.94631,51817.309091834,0
+ASG.US,D,20130423,000000,1.95967,1.97745,1.95967,1.9688,130538.03636597,0
+ASG.US,D,20130424,000000,1.97312,2.00023,1.97312,1.98216,72652.363637661,0
+ASG.US,D,20130425,000000,1.99581,2.00887,1.99149,2.00465,129567.70909322,0
+ASG.US,D,20130426,000000,1.98678,2.00465,1.98678,2.00023,122201.16363855,0
+ASG.US,D,20130429,000000,1.99581,2.00023,1.98678,1.99149,62832.000001122,0
+ASG.US,D,20130430,000000,1.98678,2.00465,1.98678,2.00465,69504.145455787,0
+ASG.US,D,20130501,000000,1.99562,2.02302,1.9911,2.00465,232120.00000414,0
+ASG.US,D,20130502,000000,2.02302,2.03215,2.0184,2.0184,52056.581819111,0
+ASG.US,D,20130503,000000,2.03215,2.03687,2.02763,2.02763,127625.0181841,0
+ASG.US,D,20130506,000000,2.02763,2.04138,2.02763,2.03687,63088.581819308,0
+ASG.US,D,20130507,000000,2.05042,2.05042,2.0459,2.05042,45270.400000808,0
+ASG.US,D,20130508,000000,2.05513,2.05965,2.0459,2.05965,70847.127273992,0
+ASG.US,D,20130509,000000,2.0459,2.07802,2.0459,2.05042,101773.38182,0
+ASG.US,D,20130510,000000,2.0734,2.07802,2.05513,2.06417,94167.563638045,0
+ASG.US,D,20130513,000000,2.07802,2.08254,2.06417,2.06879,74214.25454678,0
+ASG.US,D,20130514,000000,2.06879,2.08686,2.06879,2.08254,225298.1818222,0
+ASG.US,D,20130515,000000,2.07802,2.10552,2.07802,2.09157,71750.254546736,0
+ASG.US,D,20130516,000000,2.09157,2.10552,2.08254,2.09157,87802.909092477,0
+ASG.US,D,20130517,000000,2.09648,2.11004,2.09157,2.11004,115792.7272748,0
+ASG.US,D,20130520,000000,2.09648,2.11475,2.09648,2.11475,133290.18182056,0
+ASG.US,D,20130521,000000,2.11004,2.11927,2.10552,2.10552,139465.45454795,0
+ASG.US,D,20130522,000000,2.11004,2.12359,2.09648,2.09648,76611.054546823,0
+ASG.US,D,20130523,000000,2.08686,2.09157,2.06879,2.08686,67419.927273931,0
+ASG.US,D,20130524,000000,2.06879,2.09648,2.06417,2.09648,110085.81818378,0
+ASG.US,D,20130528,000000,2.10552,2.11475,2.09648,2.09648,121699.20000217,0
+ASG.US,D,20130529,000000,2.07802,2.08686,2.06879,2.0734,107203.34545646,0
+ASG.US,D,20130530,000000,2.08254,2.1008,2.08254,2.09648,47089.890909932,0
+ASG.US,D,20130531,000000,2.09953,2.09953,2.08096,2.08578,117484.94545664,0
+ASG.US,D,20130603,000000,2.08254,2.08686,2.05042,2.08254,105660.80000189,0
+ASG.US,D,20130604,000000,2.0734,2.07802,2.0459,2.05513,55733.236364632,0
+ASG.US,D,20130605,000000,2.04138,2.05042,2.02763,2.03215,56672.000001012,0
+ASG.US,D,20130606,000000,2.02302,2.0459,2.02302,2.04138,51078.109091821,0
+ASG.US,D,20130607,000000,2.05513,2.08254,2.05513,2.08254,71516.07272855,0
+ASG.US,D,20130610,000000,2.0734,2.0734,2.06417,2.0734,12746.618182046,0
+ASG.US,D,20130611,000000,2.03687,2.06879,2.03687,2.05513,58916.072728325,0
+ASG.US,D,20130612,000000,2.05965,2.06879,2.0184,2.03215,100146.32727452,0
+ASG.US,D,20130613,000000,2.02763,2.05513,2.02302,2.0459,62339.200001113,0
+ASG.US,D,20130614,000000,2.05042,2.05965,2.02302,2.04138,82698.76363784,0
+ASG.US,D,20130617,000000,2.05513,2.06879,2.04138,2.05042,43148.50909168,0
+ASG.US,D,20130618,000000,2.05042,2.09648,2.05042,2.08686,259760.58182282,0
+ASG.US,D,20130619,000000,2.08254,2.09648,2.05965,2.05965,62804.509092031,0
+ASG.US,D,20130620,000000,2.03687,2.03687,1.9911,2.00465,132191.56363872,0
+ASG.US,D,20130621,000000,2.00897,2.01379,1.9911,2.00013,88282.472728849,0
+ASG.US,D,20130624,000000,1.9911,1.9911,1.95888,1.9911,76092.800001359,0
+ASG.US,D,20130625,000000,1.9911,2.0184,1.98187,2.00897,82685.527274204,0
+ASG.US,D,20130626,000000,2.0184,2.03687,2.01379,2.03215,60292.654546531,0
+ASG.US,D,20130627,000000,2.03687,2.06417,2.03687,2.0459,127674.90909319,0
+ASG.US,D,20130628,000000,2.04138,2.05513,2.03215,2.05042,49373.672728154,0
+ASG.US,D,20130701,000000,2.05513,2.0734,2.05513,2.05965,62356.509092023,0
+ASG.US,D,20130702,000000,2.05513,2.07802,2.05513,2.06417,58714.472728321,0
+ASG.US,D,20130703,000000,2.05042,2.06417,2.05042,2.06417,7996.8000001428,0
+ASG.US,D,20130705,000000,2.06879,2.08254,2.06417,2.07802,62583.563637481,0
+ASG.US,D,20130708,000000,2.08686,2.1008,2.08254,2.09157,126635.34545681,0
+ASG.US,D,20130709,000000,2.09157,2.14657,2.09157,2.11927,162013.09091198,0
+ASG.US,D,20130710,000000,2.11927,2.11927,2.1008,2.10552,104132.50909277,0
+ASG.US,D,20130711,000000,2.1284,2.15119,2.12359,2.15119,71917.236364921,0
+ASG.US,D,20130712,000000,2.13282,2.15119,2.1284,2.15119,68949.236364868,0
+ASG.US,D,20130715,000000,2.17407,2.17407,2.16484,2.17407,177686.98182135,0
+ASG.US,D,20130716,000000,2.17407,2.17407,2.14205,2.1559,106582.25454736,0
+ASG.US,D,20130717,000000,2.15119,2.17407,2.13754,2.17407,91302.40000163,0
+ASG.US,D,20130718,000000,2.16484,2.17879,2.11927,2.16042,99160.727274498,0
+ASG.US,D,20130719,000000,2.14205,2.16042,2.13754,2.16042,66273.454546638,0
+ASG.US,D,20130722,000000,2.16484,2.17879,2.15119,2.17407,89255.854547048,0
+ASG.US,D,20130723,000000,2.18782,2.18782,2.16484,2.16484,138850.47272975,0
+ASG.US,D,20130724,000000,2.16965,2.17879,2.1559,2.16965,53584.87272823,0
+ASG.US,D,20130725,000000,2.16042,2.18321,2.15119,2.17407,92526.254547107,0
+ASG.US,D,20130726,000000,2.17407,2.18782,2.16484,2.17407,117849.45454756,0
+ASG.US,D,20130729,000000,2.16042,2.17879,2.16042,2.17879,53631.709091867,0
+ASG.US,D,20130730,000000,2.16965,2.18782,2.16484,2.18321,55678.254546449,0
+ASG.US,D,20130731,000000,2.20187,2.20187,2.16936,2.17387,91171.054547083,0
+ASG.US,D,20130801,000000,2.18321,2.22504,2.18321,2.21591,67973.818183032,0
+ASG.US,D,20130802,000000,2.20187,2.23909,2.20187,2.23909,29644.363636893,0
+ASG.US,D,20130805,000000,2.23909,2.24842,2.20638,2.2438,24955.636364082,0
+ASG.US,D,20130806,000000,2.22996,2.2438,2.2111,2.23447,94937.309092604,0
+ASG.US,D,20130807,000000,2.2111,2.22996,2.19715,2.20187,94629.818183508,0
+ASG.US,D,20130808,000000,2.22504,2.22996,2.21591,2.22043,42584.436364397,0
+ASG.US,D,20130809,000000,2.23447,2.2438,2.20187,2.20187,42332.945455301,0
+ASG.US,D,20130812,000000,2.19263,2.22996,2.19263,2.2111,247091.34545896,0
+ASG.US,D,20130813,000000,2.2111,2.23447,2.20187,2.22996,67881.163637576,0
+ASG.US,D,20130814,000000,2.23447,2.23447,2.21591,2.22504,26537.890909565,0
+ASG.US,D,20130815,000000,2.20638,2.2111,2.18792,2.20187,173610.18182128,0
+ASG.US,D,20130816,000000,2.18792,2.18792,2.15521,2.16936,50527.272728175,0
+ASG.US,D,20130819,000000,2.14127,2.19715,2.14127,2.17387,111102.98182017,0
+ASG.US,D,20130820,000000,2.16936,2.19715,2.16454,2.16454,175330.90909404,0
+ASG.US,D,20130821,000000,2.16454,2.17869,2.15079,2.15079,47012.509091749,0
+ASG.US,D,20130822,000000,2.17869,2.19715,2.16003,2.18321,101891.49091091,0
+ASG.US,D,20130823,000000,2.18792,2.21591,2.17869,2.19715,95710.109092618,0
+ASG.US,D,20130826,000000,2.19263,2.2111,2.17869,2.18321,108561.60000194,0
+ASG.US,D,20130827,000000,2.17869,2.17869,2.15079,2.16003,83294.400001487,0
+ASG.US,D,20130828,000000,2.15079,2.17869,2.14598,2.17869,117585.74545665,0
+ASG.US,D,20130829,000000,2.16003,2.18792,2.16003,2.17869,57519.127273754,0
+ASG.US,D,20130830,000000,2.17387,2.19263,2.16454,2.17387,65187.054546619,0
+ASG.US,D,20130903,000000,2.18321,2.21591,2.18321,2.19263,96506.327274451,0
+ASG.US,D,20130904,000000,2.18321,2.21591,2.17869,2.2111,75369.890910437,0
+ASG.US,D,20130905,000000,2.21591,2.23447,2.20187,2.22043,93378.47272894,0
+ASG.US,D,20130906,000000,2.23909,2.23909,2.20638,2.22504,119696.43636577,0
+ASG.US,D,20130909,000000,2.22043,2.25775,2.21591,2.25304,156383.56363916,0
+ASG.US,D,20130910,000000,2.26698,2.29036,2.26698,2.27641,110774.10909289,0
+ASG.US,D,20130911,000000,2.28574,2.31825,2.27179,2.31825,142554.61818436,0
+ASG.US,D,20130912,000000,2.30912,2.32267,2.3045,2.31354,240475.20000429,0
+ASG.US,D,20130913,000000,2.30912,2.31825,2.28574,2.31354,135673.74545697,0
+ASG.US,D,20130916,000000,2.32748,2.36029,2.30912,2.30912,140700.50909342,0
+ASG.US,D,20130917,000000,2.30912,2.32267,2.3045,2.31354,154484.65454821,0
+ASG.US,D,20130918,000000,2.30912,2.36029,2.30912,2.36029,42656.727273489,0
+ASG.US,D,20130919,000000,2.35066,2.36942,2.34133,2.34133,81547.200001456,0
+ASG.US,D,20130920,000000,2.34614,2.36942,2.31825,2.3322,107630.9818201,0
+ASG.US,D,20130923,000000,2.32748,2.3322,2.3045,2.32748,70368.581819438,0
+ASG.US,D,20130924,000000,2.32748,2.33671,2.3045,2.3045,145119.41818441,0
+ASG.US,D,20130925,000000,2.3045,2.3322,2.3045,2.32748,110376.00000197,0
+ASG.US,D,20130926,000000,2.32267,2.34614,2.31354,2.32748,82391.272728744,0
+ASG.US,D,20130927,000000,2.32748,2.3322,2.30912,2.3322,95166.400001699,0
+ASG.US,D,20130930,000000,2.29959,2.3322,2.29036,2.29036,156694.10909371,0
+ASG.US,D,20131001,000000,2.30912,2.35557,2.29487,2.30912,324423.27273307,0
+ASG.US,D,20131002,000000,2.3045,2.34133,2.28574,2.3322,126564.07272953,0
+ASG.US,D,20131003,000000,2.29959,2.31825,2.29959,2.31825,83945.018183317,0
+ASG.US,D,20131004,000000,2.30912,2.35557,2.30912,2.33671,137155.20000245,0
+ASG.US,D,20131007,000000,2.31825,2.33671,2.31354,2.31825,97437.963638104,0
+ASG.US,D,20131008,000000,2.31825,2.31825,2.27179,2.29487,79552.581819602,0
+ASG.US,D,20131009,000000,2.28103,2.28103,2.23447,2.26698,88556.363637945,0
+ASG.US,D,20131010,000000,2.26246,2.3045,2.25304,2.28574,243195.78182252,0
+ASG.US,D,20131011,000000,2.29487,2.31354,2.29487,2.31354,56069.236364638,0
+ASG.US,D,20131014,000000,2.30912,2.3322,2.29487,2.32748,114294.98182022,0
+ASG.US,D,20131015,000000,2.32748,2.33671,2.30912,2.3322,216520.4363675,0
+ASG.US,D,20131016,000000,2.34133,2.35066,2.32748,2.35066,94791.709092602,0
+ASG.US,D,20131017,000000,2.34133,2.39761,2.3322,2.38818,295116.94545982,0
+ASG.US,D,20131018,000000,2.40212,2.42982,2.38818,2.41146,700632.2909216,0
+ASG.US,D,20131021,000000,2.42982,2.44848,2.42521,2.44848,632873.30910221,0
+ASG.US,D,20131022,000000,2.45801,2.46282,2.42521,2.44406,234945.45454965,0
+ASG.US,D,20131023,000000,2.43925,2.45801,2.42059,2.42521,171343.70909397,0
+ASG.US,D,20131024,000000,2.45801,2.53707,2.42982,2.53707,363843.2000065,0
+ASG.US,D,20131025,000000,2.53707,2.6347,2.53236,2.59286,335913.45455145,0
+ASG.US,D,20131028,000000,2.58372,2.74214,2.57891,2.70924,469262.69091747,0
+ASG.US,D,20131029,000000,2.69991,2.71818,2.43473,2.51379,1666926.5454843,0
+ASG.US,D,20131030,000000,2.52342,2.52342,2.40006,2.4143,795114.47274147,0
+ASG.US,D,20131031,000000,2.4143,2.44288,2.39063,2.39063,546260.65455521,0
+ASG.US,D,20131101,000000,2.39545,2.43817,2.37197,2.40006,256004.50909548,0
+ASG.US,D,20131104,000000,2.39545,2.45703,2.39545,2.43817,371583.41818845,0
+ASG.US,D,20131105,000000,2.42403,2.46174,2.39545,2.4143,306159.12727819,0
+ASG.US,D,20131106,000000,2.43817,2.4804,2.42403,2.47579,367582.98182475,0
+ASG.US,D,20131107,000000,2.44288,2.50437,2.41912,2.41912,185808.00000332,0
+ASG.US,D,20131108,000000,2.43326,2.47579,2.41912,2.42854,234708.21818601,0
+ASG.US,D,20131111,000000,2.46174,2.52813,2.45231,2.51861,297145.16364167,0
+ASG.US,D,20131112,000000,2.51861,2.53275,2.48983,2.49946,94004.654547133,0
+ASG.US,D,20131113,000000,2.49946,2.50437,2.46174,2.48551,158523.78182101,0
+ASG.US,D,20131114,000000,2.47579,2.52342,2.47579,2.50898,137570.61818427,0
+ASG.US,D,20131115,000000,2.50898,2.67948,2.4804,2.48551,623311.56364749,0
+ASG.US,D,20131118,000000,2.50437,2.56595,2.4804,2.49494,462198.5454628,0
+ASG.US,D,20131119,000000,2.4804,2.51379,2.47579,2.47579,115015.85454751,0
+ASG.US,D,20131120,000000,2.48551,2.51861,2.47107,2.47579,161601.74545743,0
+ASG.US,D,20131121,000000,2.50437,2.54679,2.4804,2.48551,275352.00000492,0
+ASG.US,D,20131122,000000,2.50898,2.56595,2.49946,2.49946,99459.054547231,0
+ASG.US,D,20131125,000000,2.52813,2.57528,2.50898,2.51861,134495.70909331,0
+ASG.US,D,20131126,000000,2.52342,2.57066,2.51379,2.51379,135727.70909333,0
+ASG.US,D,20131127,000000,2.51379,2.5518,2.49946,2.54218,204646.40000365,0
+ASG.US,D,20131129,000000,2.54218,2.55632,2.52342,2.52813,80095.272728703,0
+ASG.US,D,20131202,000000,2.52813,2.54679,2.4804,2.51379,251456.29091358,0
+ASG.US,D,20131203,000000,2.51379,2.52813,2.4804,2.48551,70332.945455801,0
+ASG.US,D,20131204,000000,2.4804,2.50898,2.43326,2.4476,464203.34546283,0
+ASG.US,D,20131205,000000,2.45231,2.48551,2.43326,2.43817,139014.40000248,0
+ASG.US,D,20131206,000000,2.47579,2.48551,2.46174,2.4804,109979.92727469,0
+ASG.US,D,20131209,000000,2.48551,2.50898,2.46174,2.46174,287999.8545506,0
+ASG.US,D,20131210,000000,2.46655,2.49946,2.42854,2.48551,187417.74545789,0
+ASG.US,D,20131211,000000,2.48983,2.50437,2.46655,2.46655,104483.78182005,0
+ASG.US,D,20131212,000000,2.46655,2.48551,2.46174,2.47107,133195.49091147,0
+ASG.US,D,20131213,000000,2.46174,2.48551,2.46174,2.46655,179986.03636685,0
+ASG.US,D,20131216,000000,2.48983,2.52813,2.48551,2.50437,474665.16364484,0
+ASG.US,D,20131217,000000,2.49946,2.51379,2.4804,2.48551,102926.98182002,0
+ASG.US,D,20131218,000000,2.48551,2.53737,2.48551,2.53275,276456.72727766,0
+ASG.US,D,20131219,000000,2.52813,2.58019,2.51861,2.57528,205565.81818549,0
+ASG.US,D,20131220,000000,2.57528,2.66504,2.56123,2.64167,231104.8727314,0
+ASG.US,D,20131223,000000,2.67467,2.73163,2.65129,2.72221,272083.6363685,0
+ASG.US,D,20131224,000000,2.73163,2.74587,2.66043,2.69834,123325.23636584,0
+ASG.US,D,20131226,000000,2.72221,2.74587,2.71749,2.73625,156713.45454825,0
+ASG.US,D,20131227,000000,2.73625,2.74587,2.72221,2.74587,79341.818183235,0
+ASG.US,D,20131230,000000,2.66504,2.73163,2.66504,2.67948,120411.20000215,0
+ASG.US,D,20131231,000000,2.67948,2.72221,2.6512,2.66043,184728.72727603,0
+ASG.US,D,20140102,000000,2.65129,2.68881,2.58942,2.59433,192854.83636708,0
+ASG.US,D,20140103,000000,2.60366,2.63224,2.5849,2.58942,148383.70909356,0
+ASG.US,D,20140106,000000,2.59885,2.65601,2.59885,2.64167,217169.0181857,0
+ASG.US,D,20140107,000000,2.64167,2.70315,2.64167,2.66996,94096.290910771,0
+ASG.US,D,20140108,000000,2.6841,2.70796,2.66043,2.66996,83123.34545603,0
+ASG.US,D,20140109,000000,2.68881,2.70315,2.66043,2.67948,139414.54545703,0
+ASG.US,D,20140110,000000,2.66043,2.66504,2.63686,2.64167,163479.27273019,0
+ASG.US,D,20140113,000000,2.66043,2.67467,2.59885,2.60366,101799.85454727,0
+ASG.US,D,20140114,000000,2.62271,2.64167,2.59433,2.60366,98849.163638129,0
+ASG.US,D,20140115,000000,2.6179,2.64609,2.6179,2.63686,91677.090910728,0
+ASG.US,D,20140116,000000,2.63224,2.63224,2.58019,2.59433,205464.00000367,0
+ASG.US,D,20140117,000000,2.60847,2.64167,2.60366,2.63224,118603.92727485,0
+ASG.US,D,20140121,000000,2.66043,2.66504,2.62271,2.63224,187419.78182153,0
+ASG.US,D,20140122,000000,2.65611,2.68498,2.65159,2.66573,85529.309092436,0
+ASG.US,D,20140123,000000,2.66573,2.67064,2.62252,2.62733,96692.654547181,0
+ASG.US,D,20140124,000000,2.67997,2.67997,2.55996,2.57429,184851.92727603,0
+ASG.US,D,20140127,000000,2.97373,3.02186,2.49248,2.50712,341572.50909701,0
+ASG.US,D,20140128,000000,2.50712,2.53098,2.49248,2.5023,193528.87273073,0
+ASG.US,D,20140129,000000,2.49749,2.52136,2.46361,2.47323,159782.25454831,0
+ASG.US,D,20140130,000000,2.48777,2.51664,2.47323,2.49248,165298.76363932,0
+ASG.US,D,20140131,000000,2.47323,2.52136,2.47323,2.49749,111651.78182018,0
+ASG.US,D,20140203,000000,2.49248,2.49248,2.41067,2.41568,215255.8545493,0
+ASG.US,D,20140204,000000,2.42501,2.46832,2.41568,2.45899,157846.69091191,0
+ASG.US,D,20140205,000000,2.45899,2.46361,2.42992,2.44927,104435.92727459,0
+ASG.US,D,20140206,000000,2.44927,2.48777,2.44927,2.45408,123833.30909312,0
+ASG.US,D,20140207,000000,2.44927,2.49749,2.44927,2.48305,200857.74545813,0
+ASG.US,D,20140210,000000,2.46832,2.53098,2.46832,2.49749,128505.74545684,0
+ASG.US,D,20140211,000000,2.5023,2.59846,2.5023,2.55013,127897.89091137,0
+ASG.US,D,20140212,000000,2.55013,2.64187,2.55013,2.57911,127940.65454774,0
+ASG.US,D,20140213,000000,2.57429,2.61751,2.57429,2.59846,95581.818183525,0
+ASG.US,D,20140214,000000,2.58903,2.62252,2.57911,2.57911,108128.8727292,0
+ASG.US,D,20140218,000000,2.59374,2.64638,2.58903,2.60808,161545.74545743,0
+ASG.US,D,20140219,000000,2.58903,2.62252,2.56948,2.56948,156845.81818462,0
+ASG.US,D,20140220,000000,2.57429,2.61279,2.55504,2.57911,113701.38182021,0
+ASG.US,D,20140221,000000,2.58903,2.65159,2.58903,2.64638,222023.70909487,0
+ASG.US,D,20140224,000000,2.65611,2.69932,2.64187,2.65159,160633.45454832,0
+ASG.US,D,20140225,000000,2.66573,2.68989,2.63696,2.68989,150538.18182087,0
+ASG.US,D,20140226,000000,2.68498,2.70904,2.67064,2.69461,93973.090910769,0
+ASG.US,D,20140227,000000,2.69932,2.71376,2.68498,2.70904,78207.56363776,0
+ASG.US,D,20140228,000000,2.71376,2.73792,2.69932,2.73792,125134.54545678,0
+ASG.US,D,20140303,000000,2.71376,2.73311,2.67997,2.68498,100578.03636543,0
+ASG.US,D,20140304,000000,2.70904,2.73792,2.68498,2.68498,146221.0909117,0
+ASG.US,D,20140305,000000,2.68989,2.70904,2.68498,2.68498,101511.70909272,0
+ASG.US,D,20140306,000000,2.69932,2.73311,2.69461,2.70443,106176.0000019,0
+ASG.US,D,20140307,000000,2.70904,2.71847,2.67536,2.67536,93309.236365303,0
+ASG.US,D,20140310,000000,2.69461,2.71847,2.68498,2.70904,107453.81818374,0
+ASG.US,D,20140311,000000,2.70443,2.73792,2.69461,2.69461,102589.9636382,0
+ASG.US,D,20140312,000000,2.70443,2.70904,2.63696,2.66092,174490.90909403,0
+ASG.US,D,20140313,000000,2.67064,2.68989,2.63224,2.64187,145792.43636624,0
+ASG.US,D,20140314,000000,2.62733,2.67064,2.62733,2.64638,122411.92727491,0
+ASG.US,D,20140317,000000,2.64187,2.69461,2.64187,2.66092,200234.61818539,0
+ASG.US,D,20140318,000000,2.66573,2.70904,2.66573,2.67536,132113.16363872,0
+ASG.US,D,20140319,000000,2.68989,2.71847,2.68498,2.70443,100031.27272906,0
+ASG.US,D,20140320,000000,2.68989,2.73311,2.67536,2.70443,116464.72727481,0
+ASG.US,D,20140321,000000,2.72329,2.72829,2.68498,2.70443,183461.09091237,0
+ASG.US,D,20140324,000000,2.69932,2.70904,2.62252,2.62733,147706.61818446,0
+ASG.US,D,20140325,000000,2.64638,2.67536,2.62733,2.66573,114888.58182023,0
+ASG.US,D,20140326,000000,2.66573,2.68989,2.63696,2.66573,194928.87273075,0
+ASG.US,D,20140327,000000,2.64638,2.67536,2.60808,2.62733,113066.03636566,0
+ASG.US,D,20140328,000000,2.64638,2.69461,2.64187,2.65611,80805.963637807,0
+ASG.US,D,20140331,000000,2.66573,2.68989,2.62733,2.68989,90530.618183435,0
+ASG.US,D,20140401,000000,2.69932,2.73792,2.67536,2.69461,154133.38182093,0
+ASG.US,D,20140402,000000,2.70443,2.72329,2.69461,2.70443,72924.21818312,0
+ASG.US,D,20140403,000000,2.70443,2.71376,2.68498,2.70904,79106.618183231,0
+ASG.US,D,20140404,000000,2.70443,2.72329,2.57429,2.59846,274031.41818671,0
+ASG.US,D,20140407,000000,2.58402,2.58402,2.51664,2.52637,100742.98181998,0
+ASG.US,D,20140408,000000,2.52637,2.55504,2.50712,2.55013,134532.36363877,0
+ASG.US,D,20140409,000000,2.56477,2.62252,2.55996,2.62252,322515.20000576,0
+ASG.US,D,20140410,000000,2.61279,2.63696,2.56477,2.57429,163223.70909382,0
+ASG.US,D,20140411,000000,2.54552,2.56477,2.53098,2.54552,116553.30909299,0
+ASG.US,D,20140414,000000,2.55504,2.55504,2.47323,2.49749,339154.32727878,0
+ASG.US,D,20140415,000000,2.52136,2.54552,2.48777,2.52136,100379.49091088,0
+ASG.US,D,20140416,000000,2.55013,2.57429,2.53098,2.53599,172217.30909398,0
+ASG.US,D,20140417,000000,2.55013,2.59846,2.54552,2.57911,87355.927274287,0
+ASG.US,D,20140421,000000,2.59374,2.62252,2.57911,2.61279,100146.32727452,0
+ASG.US,D,20140422,000000,2.61279,2.64187,2.57911,2.63224,150257.16363905,0
+ASG.US,D,20140423,000000,2.61751,2.64187,2.60808,2.61751,70476.509092168,0
+ASG.US,D,20140424,000000,2.63696,2.64187,2.61279,2.63696,162187.2000029,0
+ASG.US,D,20140425,000000,2.61279,2.64187,2.56948,2.61279,96013.527274442,0
+ASG.US,D,20140428,000000,2.60337,2.61279,2.57429,2.58903,247551.56364078,0
+ASG.US,D,20140429,000000,2.59846,2.60337,2.57911,2.58903,107267.49091101,0
+ASG.US,D,20140430,000000,2.59384,2.60337,2.57891,2.59384,120634.18182034,0
+ASG.US,D,20140501,000000,2.59875,2.63774,2.59875,2.62301,82903.418183299,0
+ASG.US,D,20140502,000000,2.62792,2.63283,2.55956,2.5741,274213.67273217,0
+ASG.US,D,20140505,000000,2.56909,2.60337,2.52519,2.54964,166610.18182116,0
+ASG.US,D,20140506,000000,2.56437,2.57891,2.4914,2.53491,282287.8545505,0
+ASG.US,D,20140507,000000,2.5302,2.56909,2.5302,2.55956,189840.00000339,0
+ASG.US,D,20140508,000000,2.54483,2.56437,2.52519,2.54483,97777.018183564,0
+ASG.US,D,20140509,000000,2.54964,2.54964,2.48629,2.4914,108125.81818375,0
+ASG.US,D,20140512,000000,2.49621,2.5302,2.48629,2.50564,168496.87273028,0
+ASG.US,D,20140513,000000,2.51556,2.55475,2.51065,2.52519,93542.40000167,0
+ASG.US,D,20140514,000000,2.5302,2.5741,2.50093,2.52519,116752.87272936,0
+ASG.US,D,20140515,000000,2.52519,2.56437,2.44721,2.48148,218614.83636754,0
+ASG.US,D,20140516,000000,2.48629,2.4914,2.45703,2.46665,69843.200001247,0
+ASG.US,D,20140519,000000,2.46665,2.51556,2.45192,2.4914,113326.69091111,0
+ASG.US,D,20140520,000000,2.49621,2.50564,2.46665,2.50564,73413.963637675,0
+ASG.US,D,20140521,000000,2.4914,2.51556,2.48148,2.49621,85948.800001535,0
+ASG.US,D,20140522,000000,2.50564,2.52047,2.4914,2.50564,121109.67272944,0
+ASG.US,D,20140523,000000,2.51065,2.53982,2.49621,2.5302,63033.600001126,0
+ASG.US,D,20140527,000000,2.53491,2.54964,2.51065,2.54964,209294.40000374,0
+ASG.US,D,20140528,000000,2.54964,2.58903,2.53491,2.58903,33232.43636423,0
+ASG.US,D,20140529,000000,2.58402,2.58903,2.54483,2.58903,43108.80000077,0
+ASG.US,D,20140530,000000,2.59384,2.59384,2.55956,2.55956,28269.818182323,0
+ASG.US,D,20140602,000000,2.53982,2.55956,2.52047,2.55475,91520.290910725,0
+ASG.US,D,20140603,000000,2.54483,2.55475,2.52519,2.53491,93487.418183488,0
+ASG.US,D,20140604,000000,2.53491,2.56909,2.52047,2.56909,49709.67272816,0
+ASG.US,D,20140605,000000,2.54483,2.57891,2.53982,2.57891,99649.454547234,0
+ASG.US,D,20140606,000000,2.56437,2.61329,2.54964,2.57891,100811.2000018,0
+ASG.US,D,20140609,000000,2.5741,2.61329,2.5741,2.58903,41060.218182551,0
+ASG.US,D,20140610,000000,2.58903,2.62301,2.57891,2.60337,151701.96363907,0
+ASG.US,D,20140611,000000,2.57891,2.62792,2.57891,2.59875,72540.363637659,0
+ASG.US,D,20140612,000000,2.59875,2.60837,2.57891,2.58903,126306.47272953,0
+ASG.US,D,20140613,000000,2.60837,2.60837,2.57891,2.59875,28910.254545971,0
+ASG.US,D,20140616,000000,2.57891,2.59384,2.56909,2.59384,136825.30909335,0
+ASG.US,D,20140617,000000,2.57891,2.59875,2.56437,2.59875,146639.56363898,0
+ASG.US,D,20140618,000000,2.57891,2.63283,2.57891,2.63283,126070.25454771,0
+ASG.US,D,20140619,000000,2.62792,2.64255,2.62301,2.63774,63021.381819307,0
+ASG.US,D,20140620,000000,2.65208,2.65699,2.6182,2.65699,24128.872727704,0
+ASG.US,D,20140623,000000,2.6622,2.67182,2.63774,2.65699,116212.21818389,0
+ASG.US,D,20140624,000000,2.6622,2.67673,2.63774,2.65699,96426.909092631,0
+ASG.US,D,20140625,000000,2.63283,2.64756,2.61329,2.62301,130220.36363869,0
+ASG.US,D,20140626,000000,2.64255,2.65699,2.60837,2.63774,146884.94545717,0
+ASG.US,D,20140627,000000,2.63283,2.64756,2.62792,2.64756,35638.400000636,0
+ASG.US,D,20140630,000000,2.62301,2.66701,2.62301,2.64756,61949.236364743,0
+ASG.US,D,20140701,000000,2.65699,2.68174,2.64756,2.67673,75873.890910446,0
+ASG.US,D,20140702,000000,2.68655,2.68655,2.66701,2.66701,32755.927273312,0
+ASG.US,D,20140703,000000,2.68174,2.68655,2.66701,2.68655,36326.69090974,0
+ASG.US,D,20140707,000000,2.68655,2.68655,2.65699,2.67182,43439.709091685,0
+ASG.US,D,20140708,000000,2.67182,2.67182,2.61329,2.62301,33506.327273326,0
+ASG.US,D,20140709,000000,2.62301,2.63283,2.6182,2.63283,72337.745455837,0
+ASG.US,D,20140710,000000,2.61329,2.62301,2.59384,2.61329,51985.309091837,0
+ASG.US,D,20140711,000000,2.59875,2.6182,2.58402,2.58402,60982.981819271,0
+ASG.US,D,20140714,000000,2.60837,2.6182,2.59384,2.60837,144684.65454804,0
+ASG.US,D,20140715,000000,2.59384,2.60837,2.58402,2.59384,93552.581819852,0
+ASG.US,D,20140716,000000,2.59384,2.59875,2.55956,2.57891,251822.83636813,0
+ASG.US,D,20140717,000000,2.55475,2.5741,2.54483,2.54483,45952.581819002,0
+ASG.US,D,20140718,000000,2.55956,2.5741,2.54483,2.56437,80190.981819614,0
+ASG.US,D,20140721,000000,2.54964,2.56437,2.54483,2.56437,108273.45454739,0
+ASG.US,D,20140722,000000,2.56437,2.59384,2.56437,2.58903,171302.98182124,0
+ASG.US,D,20140723,000000,2.59875,2.63774,2.59384,2.62301,179596.07273048,0
+ASG.US,D,20140724,000000,2.64756,2.64756,2.6182,2.64255,37175.854546118,0
+ASG.US,D,20140725,000000,2.62792,2.64255,2.62301,2.62792,22835.78181859,0
+ASG.US,D,20140728,000000,2.60837,2.63774,2.5741,2.60337,245886.83636803,0
+ASG.US,D,20140729,000000,2.6182,2.62792,2.59875,2.59875,88007.563637935,0
+ASG.US,D,20140730,000000,2.59875,2.6233,2.59875,2.60857,69321.890910329,0
+ASG.US,D,20140731,000000,2.59875,2.60857,2.55897,2.56899,90869.672728895,0
+ASG.US,D,20140801,000000,2.55396,2.58382,2.54896,2.57862,48386.0363645,0
+ASG.US,D,20140804,000000,2.57862,2.57862,2.54414,2.54414,67029.963637561,0
+ASG.US,D,20140805,000000,2.52912,2.56379,2.50437,2.50437,57717.672728303,0
+ASG.US,D,20140806,000000,2.50437,2.55396,2.49936,2.5192,53952.4363646,0
+ASG.US,D,20140807,000000,2.53913,2.56899,2.50437,2.51429,77345.163637745,0
+ASG.US,D,20140808,000000,2.53412,2.53913,2.51429,2.52912,75850.472728627,0
+ASG.US,D,20140811,000000,2.52912,2.56379,2.52411,2.55897,176015.12727587,0
+ASG.US,D,20140812,000000,2.55897,2.58893,2.54414,2.56379,110594.90909288,0
+ASG.US,D,20140813,000000,2.55897,2.5739,2.54414,2.56899,207951.41818553,0
+ASG.US,D,20140814,000000,2.56379,2.58893,2.54896,2.58382,143353.89091165,0
+ASG.US,D,20140815,000000,2.59875,2.6233,2.56379,2.58382,107190.10909282,0
+ASG.US,D,20140818,000000,2.57862,2.62851,2.57862,2.61368,239662.69091337,0
+ASG.US,D,20140819,000000,2.60857,2.65837,2.60857,2.63322,139716.94545704,0
+ASG.US,D,20140820,000000,2.63823,2.63823,2.61368,2.61368,133814.54545694,0
+ASG.US,D,20140821,000000,2.63322,2.63322,2.61839,2.62851,113808.29091112,0
+ASG.US,D,20140822,000000,2.61839,2.64825,2.59364,2.59364,185661.3818215,0
+ASG.US,D,20140825,000000,2.61839,2.62851,2.60346,2.60857,206664.43636733,0
+ASG.US,D,20140826,000000,2.6233,2.62851,2.60857,2.6233,88811.927274313,0
+ASG.US,D,20140827,000000,2.63322,2.64334,2.62851,2.63823,35846.109091549,0
+ASG.US,D,20140828,000000,2.61839,2.63322,2.61839,2.62851,36853.090909749,0
+ASG.US,D,20140829,000000,2.62851,2.63322,2.60857,2.63322,89146.909092501,0
+ASG.US,D,20140902,000000,2.63322,2.64825,2.63322,2.64825,41658.909091653,0
+ASG.US,D,20140903,000000,2.65326,2.66308,2.65326,2.65326,32157.236364211,0
+ASG.US,D,20140904,000000,2.64334,2.65326,2.62851,2.64334,48778.036364507,0
+ASG.US,D,20140905,000000,2.62851,2.64334,2.62851,2.64334,155863.27273006,0
+ASG.US,D,20140908,000000,2.63322,2.63823,2.6233,2.63823,16196.218182107,0
+ASG.US,D,20140909,000000,2.6233,2.62851,2.61368,2.61839,53025.890910038,0
+ASG.US,D,20140910,000000,2.62851,2.62851,2.60857,2.62851,51248.145455461,0
+ASG.US,D,20140911,000000,2.62851,2.62851,2.60857,2.62851,75704.872728625,0
+ASG.US,D,20140912,000000,2.61839,2.62851,2.61839,2.6233,30106.618182356,0
+ASG.US,D,20140915,000000,2.62851,2.62851,2.59875,2.60857,47224.290909934,0
+ASG.US,D,20140916,000000,2.59875,2.60346,2.56899,2.59875,99454.981819958,0
+ASG.US,D,20140917,000000,2.59875,2.60857,2.58893,2.59875,68921.745455776,0
+ASG.US,D,20140918,000000,2.59364,2.61839,2.59364,2.60857,57471.272728299,0
+ASG.US,D,20140919,000000,2.61839,2.61839,2.59364,2.59875,31739.781818749,0
+ASG.US,D,20140922,000000,2.59875,2.59875,2.53913,2.54896,135918.10909334,0
+ASG.US,D,20140923,000000,2.52912,2.56379,2.52912,2.54896,100536.29091089,0
+ASG.US,D,20140924,000000,2.54896,2.57862,2.52912,2.57862,57992.581819217,0
+ASG.US,D,20140925,000000,2.56379,2.56379,2.52411,2.53913,41980.654546204,0
+ASG.US,D,20140926,000000,2.54896,2.56379,2.52411,2.55897,76844.21818319,0
+ASG.US,D,20140929,000000,2.52411,2.54896,2.5192,2.53412,221991.12727669,0
+ASG.US,D,20140930,000000,2.55396,2.55897,2.52912,2.52912,143062.69091165,0
+ASG.US,D,20141001,000000,2.52411,2.52912,2.48443,2.48443,82024.727274192,0
+ASG.US,D,20141002,000000,2.48443,2.49445,2.44465,2.48443,138549.09091156,0
+ASG.US,D,20141003,000000,2.49936,2.52411,2.48924,2.52411,85346.03636516,0
+ASG.US,D,20141006,000000,2.53412,2.53412,2.49445,2.51429,149933.38182086,0
+ASG.US,D,20141007,000000,2.50437,2.50928,2.44986,2.46459,139478.69091158,0
+ASG.US,D,20141008,000000,2.4697,2.50437,2.42481,2.50437,100578.03636543,0
+ASG.US,D,20141009,000000,2.4697,2.48443,2.42481,2.43994,129548.36363868,0
+ASG.US,D,20141010,000000,2.44465,2.44465,2.37531,2.37531,127638.25454773,0
+ASG.US,D,20141013,000000,2.36549,2.38022,2.32571,2.33082,290437.38182337,0
+ASG.US,D,20141014,000000,2.34084,2.35056,2.26639,2.34084,315090.61818744,0
+ASG.US,D,20141015,000000,2.28613,2.33593,2.23644,2.33593,226494.54545859,0
+ASG.US,D,20141016,000000,2.27641,2.38022,2.27641,2.36549,92878.545456204,0
+ASG.US,D,20141017,000000,2.40507,2.43512,2.38022,2.41018,71676.945455825,0
+ASG.US,D,20141020,000000,2.41489,2.43512,2.40507,2.43512,52577.89091003,0
+ASG.US,D,20141021,000000,2.45477,2.50437,2.45477,2.48924,138418.76363884,0
+ASG.US,D,20141022,000000,2.47962,2.50928,2.47471,2.47962,67075.78181938,0
+ASG.US,D,20141023,000000,2.49445,2.51429,2.49445,2.49936,141813.38182071,0
+ASG.US,D,20141024,000000,2.50437,2.52411,2.48924,2.51429,102052.36363819,0
+ASG.US,D,20141027,000000,2.50437,2.52411,2.48924,2.50928,28542.690909601,0
+ASG.US,D,20141028,000000,2.51429,2.57862,2.51429,2.56379,56535.563637373,0
+ASG.US,D,20141029,000000,2.56899,2.56899,2.53874,2.54365,64416.290910241,0
+ASG.US,D,20141030,000000,2.53874,2.574,2.53373,2.55887,33091.927273318,0
+ASG.US,D,20141031,000000,2.58922,2.62949,2.58922,2.61437,117830.10909301,0
+ASG.US,D,20141103,000000,2.62429,2.63951,2.61437,2.61928,94991.272728969,0
+ASG.US,D,20141104,000000,2.58922,2.60906,2.57891,2.59413,151456.58182089,0
+ASG.US,D,20141105,000000,2.61437,2.61437,2.574,2.58412,100589.23636543,0
+ASG.US,D,20141106,000000,2.57891,2.59413,2.56899,2.58922,109564.50909287,0
+ASG.US,D,20141107,000000,2.60405,2.60405,2.574,2.58412,64195.345455692,0
+ASG.US,D,20141110,000000,2.574,2.59895,2.574,2.59895,124312.87272949,0
+ASG.US,D,20141111,000000,2.59413,2.60405,2.58412,2.59895,65212.509092074,0
+ASG.US,D,20141112,000000,2.58412,2.61437,2.57891,2.60405,97865.600001748,0
+ASG.US,D,20141113,000000,2.59895,2.61437,2.59895,2.61437,148762.47272993,0
+ASG.US,D,20141114,000000,2.60906,2.61928,2.59413,2.60906,80333.527274162,0
+ASG.US,D,20141117,000000,2.59413,2.60906,2.58412,2.58412,196192.43636714,0
+ASG.US,D,20141118,000000,2.58412,2.61437,2.57891,2.60405,113126.10909293,0
+ASG.US,D,20141119,000000,2.58412,2.58922,2.56899,2.58922,111010.32727471,0
+ASG.US,D,20141120,000000,2.574,2.58922,2.56899,2.58922,42967.27272804,0
+ASG.US,D,20141121,000000,2.60405,2.62429,2.59413,2.60405,85604.654546983,0
+ASG.US,D,20141124,000000,2.60405,2.61928,2.59895,2.60906,74746.763637698,0
+ASG.US,D,20141125,000000,2.61437,2.62949,2.59895,2.62949,137562.47272973,0
+ASG.US,D,20141126,000000,2.62429,2.63951,2.61437,2.63951,64878.545455704,0
+ASG.US,D,20141128,000000,2.60906,2.62429,2.60405,2.61437,25924.945455008,0
+ASG.US,D,20141201,000000,2.59895,2.59895,2.56899,2.574,67877.090910303,0
+ASG.US,D,20141202,000000,2.57891,2.59895,2.574,2.59895,35622.109091545,0
+ASG.US,D,20141203,000000,2.59895,2.61437,2.58412,2.60906,68284.363637583,0
+ASG.US,D,20141204,000000,2.59413,2.59895,2.57891,2.59895,33258.909091503,0
+ASG.US,D,20141205,000000,2.59895,2.60906,2.58922,2.59895,57983.418182854,0
+ASG.US,D,20141208,000000,2.58922,2.61437,2.574,2.58412,83359.563637852,0
+ASG.US,D,20141209,000000,2.55887,2.574,2.53874,2.56899,133195.49091147,0
+ASG.US,D,20141210,000000,2.55887,2.56379,2.54365,2.54365,117691.63636574,0
+ASG.US,D,20141211,000000,2.54886,2.57891,2.54886,2.55887,40998.109091641,0
+ASG.US,D,20141212,000000,2.53874,2.54886,2.52862,2.52862,50686.109091814,0
+ASG.US,D,20141215,000000,2.53373,2.54365,2.49307,2.50348,41781.090909837,0
+ASG.US,D,20141216,000000,2.48846,2.5135,2.45821,2.49837,71409.163637639,0
+ASG.US,D,20141217,000000,2.49837,2.53874,2.48325,2.53874,117271.12727482,0
+ASG.US,D,20141218,000000,2.56899,2.60405,2.55887,2.59895,55522.472728264,0
+ASG.US,D,20141219,000000,2.59413,2.61437,2.56899,2.61437,185733.67273059,0
+ASG.US,D,20141222,000000,2.61437,2.62429,2.60405,2.62429,59448.581819243,0
+ASG.US,D,20141223,000000,2.62949,2.62949,2.61928,2.62429,164383.41818475,0
+ASG.US,D,20141224,000000,2.62429,2.63951,2.62429,2.62949,116839.4181839,0
+ASG.US,D,20141226,000000,2.62949,2.63951,2.62949,2.62949,80845.672728716,0
+ASG.US,D,20141229,000000,2.61928,2.6343,2.61928,2.62949,117742.54545665,0
+ASG.US,D,20141230,000000,2.61928,2.62429,2.59413,2.61437,151656.14545725,0
+ASG.US,D,20141231,000000,2.60906,2.61437,2.58412,2.59895,258913.45455008,0
+ASG.US,D,20150102,000000,2.60405,2.60906,2.56899,2.58922,185858.90909423,0
+ASG.US,D,20150105,000000,2.56379,2.56379,2.50839,2.53874,153673.16363911,0
+ASG.US,D,20150106,000000,2.53373,2.53874,2.48325,2.52371,192116.65454889,0
+ASG.US,D,20150107,000000,2.53373,2.54365,2.5135,2.53874,120540.50909306,0
+ASG.US,D,20150108,000000,2.54365,2.58412,2.54365,2.57891,119674.03636577,0
+ASG.US,D,20150109,000000,2.574,2.57891,2.54365,2.56899,94839.563638057,0
+ASG.US,D,20150112,000000,2.54886,2.54886,2.52862,2.54365,132978.61818419,0
+ASG.US,D,20150113,000000,2.55887,2.574,2.50348,2.52371,145912.58182079,0
+ASG.US,D,20150114,000000,2.47304,2.52371,2.45821,2.5135,93517.963638034,0
+ASG.US,D,20150115,000000,2.51861,2.51861,2.48325,2.49307,66986.181819378,0
+ASG.US,D,20150116,000000,2.47814,2.50839,2.47814,2.49837,68966.545455777,0
+ASG.US,D,20150120,000000,2.49307,2.51861,2.49307,2.50348,131735.41818417,0
+ASG.US,D,20150121,000000,2.50348,2.53913,2.50348,2.50839,69000.145455778,0
+ASG.US,D,20150122,000000,2.51871,2.55475,2.50839,2.54444,75678.400001351,0
+ASG.US,D,20150123,000000,2.53412,2.55976,2.53412,2.53913,81162.327274177,0
+ASG.US,D,20150126,000000,2.53412,2.55475,2.53412,2.54444,55202.763637349,0
+ASG.US,D,20150127,000000,2.53412,2.53913,2.50839,2.52912,300465.45455082,0
+ASG.US,D,20150128,000000,2.53913,2.53913,2.47785,2.48296,125794.32727497,0
+ASG.US,D,20150129,000000,2.48296,2.50839,2.47264,2.50839,106199.41818371,0
+ASG.US,D,20150130,000000,2.49297,2.5137,2.47785,2.48806,80999.418183265,0
+ASG.US,D,20150202,000000,2.47264,2.50348,2.45742,2.49297,63620.072728409,0
+ASG.US,D,20150203,000000,2.50348,2.53412,2.50348,2.53412,78506.909092311,0
+ASG.US,D,20150204,000000,2.50839,2.53913,2.50839,2.52381,94257.163638047,0
+ASG.US,D,20150205,000000,2.53913,2.56997,2.53913,2.56496,263631.70909562,0
+ASG.US,D,20150206,000000,2.56496,2.57518,2.54954,2.55976,149940.50909359,0
+ASG.US,D,20150209,000000,2.54444,2.56496,2.53913,2.55475,101338.61818363,0
+ASG.US,D,20150210,000000,2.55976,2.58569,2.55976,2.58569,163740.94545747,0
+ASG.US,D,20150211,000000,2.58029,2.60062,2.57518,2.58569,77617.018183204,0
+ASG.US,D,20150212,000000,2.58569,2.62104,2.58569,2.61604,54156.07272824,0
+ASG.US,D,20150213,000000,2.63656,2.64167,2.62104,2.63146,147954.03636628,0
+ASG.US,D,20150217,000000,2.61604,2.64167,2.61604,2.63146,102747.78182002,0
+ASG.US,D,20150218,000000,2.62104,2.65188,2.62104,2.63656,105308.50909279,0
+ASG.US,D,20150219,000000,2.63656,2.65679,2.63146,2.64668,44291.927273518,0
+ASG.US,D,20150220,000000,2.65188,2.67762,2.63656,2.67762,72094.400001287,0
+ASG.US,D,20150223,000000,2.67762,2.68272,2.6675,2.6675,47955.345455402,0
+ASG.US,D,20150224,000000,2.65679,2.68272,2.65679,2.67231,42979.490909858,0
+ASG.US,D,20150225,000000,2.67231,2.68272,2.6675,2.67231,68742.545455773,0
+ASG.US,D,20150226,000000,2.67231,2.68793,2.6622,2.67231,92270.690910739,0
+ASG.US,D,20150227,000000,2.67231,2.68793,2.6675,2.6675,66270.400001183,0
+ASG.US,D,20150302,000000,2.6675,2.69294,2.65188,2.69294,85362.327274252,0
+ASG.US,D,20150303,000000,2.68272,2.68272,2.6675,2.6675,50983.418182729,0
+ASG.US,D,20150304,000000,2.6622,2.6622,2.64167,2.65188,130484.0727296,0
+ASG.US,D,20150305,000000,2.65188,2.6675,2.65188,2.6675,40430.981818904,0
+ASG.US,D,20150306,000000,2.64668,2.67231,2.62615,2.63656,45900.654546274,0
+ASG.US,D,20150309,000000,2.63146,2.65188,2.62104,2.64668,135557.67272969,0
+ASG.US,D,20150310,000000,2.63146,2.63146,2.61112,2.62104,144933.09091168,0
+ASG.US,D,20150311,000000,2.62104,2.62615,2.60602,2.61112,238305.45454971,0
+ASG.US,D,20150312,000000,2.62104,2.64668,2.62104,2.63656,127748.2181841,0
+ASG.US,D,20150313,000000,2.62615,2.64167,2.61604,2.63146,69343.272728511,0
+ASG.US,D,20150316,000000,2.64167,2.68793,2.64167,2.68793,220920.00000394,0
+ASG.US,D,20150317,000000,2.6675,2.67762,2.65679,2.6622,54105.16363733,0
+ASG.US,D,20150318,000000,2.65188,2.69294,2.64167,2.68272,120323.63636579,0
+ASG.US,D,20150319,000000,2.67762,2.67762,2.6622,2.67231,83021.52727421,0
+ASG.US,D,20150320,000000,2.67231,2.69294,2.67231,2.68272,98054.981819933,0
+ASG.US,D,20150323,000000,2.68793,2.69814,2.67762,2.67762,25981.963636828,0
+ASG.US,D,20150324,000000,2.67762,2.68272,2.67231,2.67231,51173.818182732,0
+ASG.US,D,20150325,000000,2.67231,2.67762,2.64668,2.64668,294364.50909617,0
+ASG.US,D,20150326,000000,2.63656,2.63656,2.62615,2.63146,79693.090910514,0
+ASG.US,D,20150327,000000,2.62615,2.64167,2.62615,2.64167,166225.30909388,0
+ASG.US,D,20150330,000000,2.65188,2.68793,2.65188,2.68793,137121.60000245,0
+ASG.US,D,20150331,000000,2.6675,2.68793,2.65679,2.67231,107577.01818374,0
+ASG.US,D,20150401,000000,2.6675,2.6675,2.63656,2.65679,60749.818182903,0
+ASG.US,D,20150402,000000,2.64668,2.6675,2.64668,2.65679,46294.690909918,0
+ASG.US,D,20150406,000000,2.62104,2.68272,2.62104,2.67762,29102.690909611,0
+ASG.US,D,20150407,000000,2.67231,2.69294,2.6622,2.67231,84621.090910602,0
+ASG.US,D,20150408,000000,2.65188,2.69294,2.65188,2.68272,70125.236364889,0
+ASG.US,D,20150409,000000,2.68272,2.71327,2.68272,2.70826,204286.98182183,0
+ASG.US,D,20150410,000000,2.71327,2.73379,2.70826,2.71818,124619.34545677,0
+ASG.US,D,20150413,000000,2.72329,2.74391,2.71327,2.71818,61335.272728368,0
+ASG.US,D,20150414,000000,2.72329,2.739,2.70315,2.71818,406290.18182544,0
+ASG.US,D,20150415,000000,2.72849,2.74921,2.71327,2.72329,509132.65455455,0
+ASG.US,D,20150416,000000,2.73379,2.73379,2.71327,2.71327,95308.945456247,0
+ASG.US,D,20150417,000000,2.71327,2.72329,2.67231,2.67762,107235.92727464,0
+ASG.US,D,20150420,000000,2.68793,2.70826,2.68793,2.70315,88586.909092491,0
+ASG.US,D,20150421,000000,2.70315,2.72329,2.70315,2.70826,120238.10909306,0
+ASG.US,D,20150422,000000,2.72329,2.739,2.70826,2.72329,134141.38182058,0
+ASG.US,D,20150423,000000,2.71818,2.74391,2.71327,2.72849,105283.05454733,0
+ASG.US,D,20150424,000000,2.739,2.76463,2.72329,2.74921,233568.87273144,0
+ASG.US,D,20150427,000000,2.75432,2.76964,2.72329,2.72329,226974.10909496,0
+ASG.US,D,20150428,000000,2.74391,2.74391,2.71327,2.72849,116419.92727481,0
+ASG.US,D,20150429,000000,2.72849,2.72849,2.70246,2.71307,86877.381819733,0
+ASG.US,D,20150430,000000,2.72329,2.72329,2.67604,2.67604,82292.509092379,0
+ASG.US,D,20150501,000000,2.69736,2.70777,2.68164,2.69196,122006.69091127,0
+ASG.US,D,20150504,000000,2.68685,2.70777,2.68685,2.69736,76564.218183185,0
+ASG.US,D,20150505,000000,2.70246,2.70246,2.67604,2.68164,72553.600001296,0
+ASG.US,D,20150506,000000,2.69736,2.69736,2.6292,2.65542,111089.74545653,0
+ASG.US,D,20150507,000000,2.64501,2.67094,2.64501,2.66053,80409.890910527,0
+ASG.US,D,20150508,000000,2.67094,2.68685,2.65542,2.66053,102530.90909274,0
+ASG.US,D,20150511,000000,2.65002,2.67604,2.65002,2.66053,96611.200001725,0
+ASG.US,D,20150512,000000,2.65542,2.67604,2.6292,2.66573,130106.32727505,0
+ASG.US,D,20150513,000000,2.66573,2.67604,2.66053,2.67094,164011.78182111,0
+ASG.US,D,20150514,000000,2.67604,2.70246,2.67094,2.69196,82861.672728752,0
+ASG.US,D,20150515,000000,2.70246,2.70777,2.68685,2.70777,117548.07272937,0
+ASG.US,D,20150518,000000,2.70777,2.70777,2.68164,2.70777,52961.745455491,0
+ASG.US,D,20150519,000000,2.71788,2.71788,2.69736,2.71307,156125.96363915,0
+ASG.US,D,20150520,000000,2.71307,2.73399,2.69736,2.72849,302630.10909631,0
+ASG.US,D,20150521,000000,2.73399,2.75501,2.72849,2.7443,270744.72727756,0
+ASG.US,D,20150522,000000,2.7392,2.7443,2.71307,2.71788,169551.70909394,0
+ASG.US,D,20150526,000000,2.72329,2.73399,2.68685,2.69736,112204.65454746,0
+ASG.US,D,20150527,000000,2.70777,2.72849,2.69736,2.72849,138428.94545702,0
+ASG.US,D,20150528,000000,2.72329,2.72329,2.68685,2.70246,69624.290910334,0
+ASG.US,D,20150529,000000,2.71788,2.71788,2.67094,2.70777,82484.945456018,0
+ASG.US,D,20150601,000000,2.68685,2.72329,2.68685,2.70777,133243.34545692,0
+ASG.US,D,20150602,000000,2.70777,2.72329,2.69196,2.71788,76854.400001372,0
+ASG.US,D,20150603,000000,2.7443,2.7443,2.70777,2.72329,104250.61818368,0
+ASG.US,D,20150604,000000,2.71788,2.72849,2.68685,2.69196,89929.890910697,0
+ASG.US,D,20150605,000000,2.70246,2.71307,2.67604,2.69196,79812.218183243,0
+ASG.US,D,20150608,000000,2.68685,2.69736,2.67604,2.69196,78666.763637768,0
+ASG.US,D,20150609,000000,2.68685,2.68685,2.67094,2.67604,83422.690910581,0
+ASG.US,D,20150610,000000,2.68685,2.71788,2.68164,2.70246,66795.781819375,0
+ASG.US,D,20150611,000000,2.71307,2.71307,2.69196,2.71307,56478.545455554,0
+ASG.US,D,20150612,000000,2.70777,2.70777,2.68685,2.70246,70838.981819447,0
+ASG.US,D,20150615,000000,2.67604,2.68685,2.65542,2.68164,70072.290910342,0
+ASG.US,D,20150616,000000,2.67604,2.70777,2.67604,2.68685,64154.618182964,0
+ASG.US,D,20150617,000000,2.70246,2.72329,2.69196,2.71788,54988.945455527,0
+ASG.US,D,20150618,000000,2.72329,2.7498,2.69736,2.7443,71028.363637632,0
+ASG.US,D,20150619,000000,2.7392,2.77583,2.73399,2.7498,115324.36363842,0
+ASG.US,D,20150622,000000,2.76522,2.78113,2.7498,2.77072,88018.763637935,0
+ASG.US,D,20150623,000000,2.77072,2.77583,2.75992,2.76522,77543.709092294,0
+ASG.US,D,20150624,000000,2.77072,2.77583,2.7392,2.75501,54415.709091881,0
+ASG.US,D,20150625,000000,2.7498,2.7498,2.71788,2.72849,154654.69091185,0
+ASG.US,D,20150626,000000,2.73399,2.7443,2.72329,2.72329,58234.909091949,0
+ASG.US,D,20150629,000000,2.70777,2.71788,2.66573,2.67604,121439.56363853,0
+ASG.US,D,20150630,000000,2.70777,2.70777,2.66053,2.69736,90532.654547071,0
+ASG.US,D,20150701,000000,2.72329,2.72849,2.69736,2.69736,60523.781819263,0
+ASG.US,D,20150702,000000,2.69736,2.71788,2.68685,2.69196,92413.236365287,0
+ASG.US,D,20150706,000000,2.68164,2.69736,2.67604,2.69196,223391.12727672,0
+ASG.US,D,20150707,000000,2.70246,2.70246,2.66573,2.69736,163629.96363929,0
+ASG.US,D,20150708,000000,2.68685,2.68685,2.66573,2.66573,85921.309092443,0
+ASG.US,D,20150709,000000,2.68685,2.69736,2.66573,2.66573,104442.0363655,0
+ASG.US,D,20150710,000000,2.70777,2.71788,2.69736,2.71307,80762.181819624,0
+ASG.US,D,20150713,000000,2.72849,2.75992,2.72329,2.75992,100813.23636544,0
+ASG.US,D,20150714,000000,2.76522,2.78113,2.72849,2.77072,121629.96363854,0
+ASG.US,D,20150715,000000,2.78113,2.78634,2.70246,2.7392,104139.6363655,0
+ASG.US,D,20150716,000000,2.7498,2.78113,2.73399,2.77583,68925.818183049,0
+ASG.US,D,20150717,000000,2.77583,2.79675,2.75992,2.75992,59763.200001067,0
+ASG.US,D,20150720,000000,2.80196,2.80196,2.77072,2.79135,69308.654546692,0
+ASG.US,D,20150721,000000,2.75501,2.80196,2.75501,2.76522,123917.81818403,0
+ASG.US,D,20150722,000000,2.75992,2.77583,2.7392,2.77072,146066.32727534,0
+ASG.US,D,20150723,000000,2.77583,2.79135,2.72849,2.75501,134226.90909331,0
+ASG.US,D,20150724,000000,2.79135,2.81227,2.7443,2.75501,74271.272728599,0
+ASG.US,D,20150727,000000,2.7443,2.7443,2.72329,2.72849,74271.272728599,0
+ASG.US,D,20150728,000000,2.7443,2.7498,2.71307,2.7443,79618.763637785,0
+ASG.US,D,20150729,000000,2.80333,2.80333,2.7499,2.76591,131899.3454569,0
+ASG.US,D,20150730,000000,2.76051,2.77652,2.75521,2.76051,66602.327273917,0
+ASG.US,D,20150731,000000,2.7499,2.79272,2.7499,2.76591,51118.836364549,0
+ASG.US,D,20150803,000000,2.78182,2.79272,2.76591,2.76591,69023.563637596,0
+ASG.US,D,20150804,000000,2.76591,2.79793,2.69598,2.7392,208576.58182191,0
+ASG.US,D,20150805,000000,2.7499,2.77121,2.7499,2.76051,75558.254546804,0
+ASG.US,D,20150806,000000,2.77121,2.77121,2.70158,2.76051,223549.96364036,0
+ASG.US,D,20150807,000000,2.75521,2.75521,2.70158,2.72309,87310.109092468,0
+ASG.US,D,20150810,000000,2.75521,2.76051,2.71769,2.7443,98874.618183584,0
+ASG.US,D,20150811,000000,2.7337,2.7337,2.69078,2.71229,150912.87272997,0
+ASG.US,D,20150812,000000,2.70158,2.71229,2.65886,2.71229,108390.54545648,0
+ASG.US,D,20150813,000000,2.71229,2.71769,2.68547,2.71769,118656.87272939,0
+ASG.US,D,20150814,000000,2.71229,2.7392,2.69598,2.7392,167346.32727572,0
+ASG.US,D,20150817,000000,2.71769,2.7499,2.69598,2.7392,150557.52727542,0
+ASG.US,D,20150818,000000,2.7282,2.7499,2.70688,2.7499,94960.727274423,0
+ASG.US,D,20150819,000000,2.7443,2.7443,2.72309,2.7337,139547.92727522,0
+ASG.US,D,20150820,000000,2.71769,2.7282,2.67477,2.67987,228167.41818589,0
+ASG.US,D,20150821,000000,2.65886,2.66406,2.60504,2.62095,132833.01818419,0
+ASG.US,D,20150824,000000,2.34762,2.54071,2.25117,2.48197,146789.23636626,0
+ASG.US,D,20150825,000000,2.5244,2.56212,2.48708,2.48708,43466.181818958,0
+ASG.US,D,20150826,000000,2.5353,2.54071,2.49248,2.51929,88803.781819768,0
+ASG.US,D,20150827,000000,2.55151,2.59973,2.55151,2.56732,59325.381819241,0
+ASG.US,D,20150828,000000,2.56212,2.64255,2.56212,2.59973,58763.345455595,0
+ASG.US,D,20150831,000000,2.59443,2.61054,2.59443,2.60504,56155.781819185,0
+ASG.US,D,20150901,000000,2.58362,2.58362,2.5244,2.5299,113056.87272929,0
+ASG.US,D,20150902,000000,2.56732,2.56732,2.5244,2.5353,66228.654546637,0
+ASG.US,D,20150903,000000,2.54621,2.58912,2.54621,2.56732,65854.981819358,0
+ASG.US,D,20150904,000000,2.54621,2.55671,2.5299,2.55151,72200.29091038,0
+ASG.US,D,20150908,000000,2.59973,2.62635,2.57282,2.57812,40670.254546181,0
+ASG.US,D,20150909,000000,2.61054,2.62095,2.56212,2.56212,112309.52727473,0
+ASG.US,D,20150910,000000,2.56732,2.60504,2.55671,2.56732,129383.41818413,0
+ASG.US,D,20150911,000000,2.56732,2.58912,2.55671,2.58912,57833.745455578,0
+ASG.US,D,20150914,000000,2.59973,2.59973,2.57282,2.57282,33770.036364239,0
+ASG.US,D,20150915,000000,2.56212,2.60504,2.56212,2.58912,71826.618183101,0
+ASG.US,D,20150916,000000,2.57282,2.62635,2.57282,2.62635,248872.14545899,0
+ASG.US,D,20150917,000000,2.62635,2.63725,2.61054,2.62635,75726.254546807,0
+ASG.US,D,20150918,000000,2.60504,2.62095,2.60504,2.60504,58206.400001039,0
+ASG.US,D,20150921,000000,2.61584,2.64805,2.60504,2.62095,114175.85454749,0
+ASG.US,D,20150922,000000,2.59443,2.60504,2.56732,2.56732,108020.94545647,0
+ASG.US,D,20150923,000000,2.57812,2.59973,2.55671,2.57812,116285.5272748,0
+ASG.US,D,20150924,000000,2.56212,2.56732,2.49779,2.56212,189465.30909429,0
+ASG.US,D,20150925,000000,2.57282,2.58362,2.51929,2.5353,160068.36363922,0
+ASG.US,D,20150928,000000,2.5299,2.5299,2.43346,2.46027,169263.56363939,0
+ASG.US,D,20150929,000000,2.45496,2.46027,2.41204,2.42825,169582.25454848,0
+ASG.US,D,20150930,000000,2.45496,2.46587,2.41204,2.43346,112494.83636565,0
+ASG.US,D,20151001,000000,2.43896,2.45496,2.41204,2.43896,136561.60000244,0
+ASG.US,D,20151002,000000,2.41735,2.47628,2.40144,2.47107,179287.56363957,0
+ASG.US,D,20151005,000000,2.50839,2.51929,2.48708,2.50839,641516.65455691,0
+ASG.US,D,20151006,000000,2.50839,2.51929,2.48708,2.50839,114925.23636569,0
+ASG.US,D,20151007,000000,2.51929,2.54621,2.51929,2.54621,64365.381819331,0
+ASG.US,D,20151008,000000,2.55151,2.57812,2.5299,2.57812,108203.20000193,0
+ASG.US,D,20151009,000000,2.58912,2.61584,2.57282,2.60504,76678.254546824,0
+ASG.US,D,20151012,000000,2.61054,2.62635,2.59973,2.62095,76927.709092283,0
+ASG.US,D,20151013,000000,2.59973,2.62635,2.59973,2.61054,83205.818183304,0
+ASG.US,D,20151014,000000,2.61584,2.61584,2.56212,2.56732,78728.872728679,0
+ASG.US,D,20151015,000000,2.57282,2.59443,2.54071,2.58912,430208.29091677,0
+ASG.US,D,20151016,000000,2.59443,2.62635,2.57282,2.62635,194583.70909438,0
+ASG.US,D,20151019,000000,2.61584,2.63185,2.61584,2.63185,71174.981819453,0
+ASG.US,D,20151020,000000,2.63185,2.63725,2.61054,2.63185,166760.87273025,0
+ASG.US,D,20151021,000000,2.62635,2.65886,2.57812,2.58912,185442.47273058,0
+ASG.US,D,20151022,000000,2.59973,2.63185,2.58912,2.59973,97947.054547204,0
+ASG.US,D,20151023,000000,2.65886,2.66946,2.61584,2.65886,199994.3272763,0
+ASG.US,D,20151026,000000,2.65886,2.66406,2.62635,2.64255,61191.709092002,0
+ASG.US,D,20151027,000000,2.63725,2.64255,2.61584,2.62635,74996.218183157,0
+ASG.US,D,20151028,000000,2.63745,2.66475,2.62635,2.6622,96150.981819899,0
+ASG.US,D,20151029,000000,2.65395,2.68125,2.64854,2.64854,54713.018182795,0
+ASG.US,D,20151030,000000,2.65395,2.67035,2.64304,2.65395,80240.872728706,0
+ASG.US,D,20151102,000000,2.64854,2.67565,2.64304,2.67035,195874.76363986,0
+ASG.US,D,20151103,000000,2.65395,2.69804,2.65395,2.69804,159758.83636649,0
+ASG.US,D,20151104,000000,2.69804,2.70875,2.66475,2.67565,127364.36363864,0
+ASG.US,D,20151105,000000,2.68125,2.69804,2.66475,2.69215,172342.54545762,0
+ASG.US,D,20151106,000000,2.66475,2.69215,2.65395,2.68125,177266.47273044,0
+ASG.US,D,20151109,000000,2.68685,2.69215,2.65395,2.66475,135808.14545697,0
+ASG.US,D,20151110,000000,2.64854,2.67565,2.63745,2.64854,126202.61818407,0
+ASG.US,D,20151111,000000,2.65935,2.67035,2.63204,2.63204,129486.25454777,0
+ASG.US,D,20151112,000000,2.60454,2.63745,2.58804,2.59895,204441.7454582,0
+ASG.US,D,20151113,000000,2.59354,2.60454,2.54424,2.56604,173071.56363945,0
+ASG.US,D,20151116,000000,2.54964,2.59895,2.54964,2.59895,88812.945456131,0
+ASG.US,D,20151117,000000,2.60454,2.63204,2.57174,2.62085,156837.67273007,0
+ASG.US,D,20151118,000000,2.62635,2.65395,2.61004,2.64304,66566.69091028,0
+ASG.US,D,20151119,000000,2.64304,2.64854,2.62635,2.64304,33742.545455148,0
+ASG.US,D,20151120,000000,2.65935,2.65935,2.63204,2.64304,82794.472728751,0
+ASG.US,D,20151123,000000,2.62085,2.67035,2.62085,2.65395,134042.61818421,0
+ASG.US,D,20151124,000000,2.64304,2.68125,2.62085,2.67565,75867.781819537,0
+ASG.US,D,20151125,000000,2.67565,2.69804,2.64854,2.67565,49241.309091788,0
+ASG.US,D,20151127,000000,2.68125,2.70325,2.68125,2.69804,8025.3090910524,0
+ASG.US,D,20151130,000000,2.69804,2.69804,2.68125,2.69804,115624.72727479,0
+ASG.US,D,20151201,000000,2.71396,2.72535,2.66475,2.71396,106766.54545645,0
+ASG.US,D,20151202,000000,2.69804,2.74195,2.68685,2.69215,91341.090910722,0
+ASG.US,D,20151203,000000,2.70875,2.70875,2.63745,2.66475,133723.92727512,0
+ASG.US,D,20151204,000000,2.68125,2.70325,2.65395,2.69215,45044.363637168,0
+ASG.US,D,20151207,000000,2.69215,2.69215,2.64304,2.65935,54894.254546435,0
+ASG.US,D,20151208,000000,2.65395,2.67035,2.63204,2.66475,78662.690910496,0
+ASG.US,D,20151209,000000,2.65935,2.68685,2.62635,2.65935,113619.92727476,0
+ASG.US,D,20151210,000000,2.66475,2.67565,2.63745,2.65935,223954.18182218,0
+ASG.US,D,20151211,000000,2.63745,2.64854,2.61004,2.61554,44317.381818973,0
+ASG.US,D,20151214,000000,2.61554,2.62635,2.57174,2.58225,95426.03636534,0
+ASG.US,D,20151215,000000,2.59895,2.63745,2.56604,2.62085,129486.25454777,0
+ASG.US,D,20151216,000000,2.63204,2.67565,2.61554,2.67035,132766.83636601,0
+ASG.US,D,20151217,000000,2.67565,2.70325,2.63745,2.66475,122374.25454764,0
+ASG.US,D,20151218,000000,2.66475,2.67035,2.63745,2.65935,114166.69091113,0
+ASG.US,D,20151221,000000,2.66514,2.67712,2.65355,2.66514,78518.109092311,0
+ASG.US,D,20151222,000000,2.67104,2.67712,2.63568,2.65355,62872.72727385,0
+ASG.US,D,20151223,000000,2.66514,2.68871,2.66514,2.68312,58846.836364687,0
+ASG.US,D,20151224,000000,2.68312,2.71258,2.68312,2.7007,92039.563638007,0
+ASG.US,D,20151228,000000,2.68871,2.7007,2.66514,2.68312,73708.218183134,0
+ASG.US,D,20151229,000000,2.70649,2.73596,2.68871,2.72407,158015.70909373,0
+ASG.US,D,20151230,000000,2.71258,2.72407,2.7007,2.7007,66032.145455725,0
+ASG.US,D,20151231,000000,2.68871,2.70649,2.68871,2.7007,69647.709092153,0
+ASG.US,D,20160104,000000,2.66514,2.67575,2.60042,2.61201,53825.163637325,0
+ASG.US,D,20160105,000000,2.62979,2.63568,2.60042,2.61201,42259.636364391,0
+ASG.US,D,20160106,000000,2.57675,2.61201,2.57096,2.58245,73174.690910398,0
+ASG.US,D,20160107,000000,2.54169,2.55907,2.49435,2.50604,93419.200001668,0
+ASG.US,D,20160108,000000,2.52951,2.52951,2.47058,2.47647,32000.436364208,0
+ASG.US,D,20160111,000000,2.49435,2.49435,2.42354,2.4531,73998.400001321,0
+ASG.US,D,20160112,000000,2.46459,2.48846,2.43532,2.44721,30544.436364182,0
+ASG.US,D,20160113,000000,2.46459,2.47058,2.36451,2.38818,44424.290909884,0
+ASG.US,D,20160114,000000,2.38818,2.38818,2.24076,2.37629,250612.21818629,0
+ASG.US,D,20160115,000000,2.31746,2.32316,2.27032,2.2879,42148.654546207,0
+ASG.US,D,20160119,000000,2.32925,2.34094,2.26443,2.28191,71736.000001281,0
+ASG.US,D,20160120,000000,2.23487,2.27032,2.15747,2.24646,71594.472728551,0
+ASG.US,D,20160121,000000,2.24646,2.29379,2.21689,2.2879,63301.381819312,0
+ASG.US,D,20160122,000000,2.29389,2.39987,2.27612,2.37629,95702.981819891,0
+ASG.US,D,20160125,000000,2.40596,2.40596,2.32316,2.35862,230542.83636775,0
+ASG.US,D,20160126,000000,2.35862,2.37629,2.31147,2.31147,181098.90909414,0
+ASG.US,D,20160127,000000,2.31147,2.32915,2.27032,2.2879,127182.10909318,0
+ASG.US,D,20160128,000000,2.30548,2.32778,2.26443,2.27612,115859.9272748,0
+ASG.US,D,20160129,000000,2.2879,2.34693,2.28191,2.32925,113133.23636566,0
+ASG.US,D,20160201,000000,2.29969,2.34094,2.29969,2.33495,163096.43636655,0
+ASG.US,D,20160202,000000,2.31147,2.32316,2.27612,2.29969,191524.07273069,0
+ASG.US,D,20160203,000000,2.32316,2.32316,2.24646,2.2879,149614.69091176,0
+ASG.US,D,20160204,000000,2.2879,2.32316,2.27032,2.29389,90900.218183441,0
+ASG.US,D,20160205,000000,2.2879,2.2879,2.22318,2.22318,139778.03636613,0
+ASG.US,D,20160208,000000,2.15806,2.17004,2.09324,2.1286,133410.32727511,0
+ASG.US,D,20160209,000000,2.10522,2.1286,2.03421,2.08715,252996.80000452,0
+ASG.US,D,20160210,000000,2.15806,2.15806,2.08165,2.1286,205663.56364004,0
+ASG.US,D,20160211,000000,2.08715,2.10522,2.03156,2.10522,181639.56363961,0
+ASG.US,D,20160212,000000,2.11681,2.13459,2.09923,2.1286,105843.05454734,0
+ASG.US,D,20160216,000000,2.15276,2.20707,2.11652,2.15895,192976.00000345,0
+ASG.US,D,20160217,000000,2.19519,2.23506,2.1892,2.22504,57138.327273748,0
+ASG.US,D,20160218,000000,2.23123,2.24312,2.21915,2.22504,99169.890910862,0
+ASG.US,D,20160219,000000,2.21915,2.23722,2.19519,2.22504,93530.181819852,0
+ASG.US,D,20160222,000000,2.23722,2.27327,2.23722,2.2493,113092.50909293,0
+ASG.US,D,20160223,000000,2.23123,2.25539,2.23123,2.23722,99506.909092686,0
+ASG.US,D,20160224,000000,2.20088,2.26129,2.1892,2.25539,195302.54545803,0
+ASG.US,D,20160225,000000,2.23722,2.27965,2.23722,2.27327,138217.16363883,0
+ASG.US,D,20160226,000000,2.29144,2.29625,2.26983,2.29144,90267.927274339,0
+ASG.US,D,20160229,000000,2.27965,2.30696,2.27965,2.28849,116078.83636571,0
+ASG.US,D,20160301,000000,2.29144,2.34428,2.29144,2.33976,158596.0727301,0
+ASG.US,D,20160302,000000,2.32778,2.38209,2.32778,2.35783,96966.545456277,0
+ASG.US,D,20160303,000000,2.35783,2.36962,2.32159,2.36392,135662.54545697,0
+ASG.US,D,20160304,000000,2.36962,2.41823,2.36225,2.41214,72031.272728559,0
+ASG.US,D,20160307,000000,2.38808,2.43021,2.38808,2.40615,73034.181819486,0
+ASG.US,D,20160308,000000,2.38808,2.39407,2.36962,2.36962,79441.600001419,0
+ASG.US,D,20160309,000000,2.39996,2.39996,2.35184,2.36392,157537.16363918,0
+ASG.US,D,20160310,000000,2.36962,2.376,2.32159,2.33976,101087.12727453,0
+ASG.US,D,20160311,000000,2.36962,2.39996,2.36392,2.39996,66821.23636483,0
+ASG.US,D,20160314,000000,2.38209,2.40615,2.36962,2.38209,313894.25455106,0
+ASG.US,D,20160315,000000,2.35783,2.36962,2.35184,2.36962,58593.309091955,0
+ASG.US,D,20160316,000000,2.35184,2.39417,2.35184,2.36962,53167.418182768,0
+ASG.US,D,20160317,000000,2.36962,2.40615,2.35184,2.40615,100791.85454725,0
+ASG.US,D,20160318,000000,2.39996,2.41823,2.39996,2.41214,64146.472728418,0
+ASG.US,D,20160321,000000,2.41823,2.43021,2.40615,2.43021,60386.327273806,0
+ASG.US,D,20160322,000000,2.40615,2.43021,2.40615,2.41823,104449.16363823,0
+ASG.US,D,20160323,000000,2.41823,2.42432,2.39996,2.41214,58209.454546494,0
+ASG.US,D,20160324,000000,2.39996,2.39996,2.38209,2.38209,33497.163636962,0
+ASG.US,D,20160328,000000,2.39417,2.40615,2.36981,2.38209,64220.800001147,0
+ASG.US,D,20160329,000000,2.38209,2.43021,2.36962,2.43021,25705.018182277,0
+ASG.US,D,20160330,000000,2.43021,2.45418,2.41823,2.43611,125600.87272952,0
+ASG.US,D,20160331,000000,2.42432,2.46027,2.42432,2.44229,45936.290909911,0
+ASG.US,D,20160401,000000,2.41214,2.45418,2.41214,2.45418,113059.92727475,0
+ASG.US,D,20160404,000000,2.44229,2.45418,2.43611,2.44229,45382.40000081,0
+ASG.US,D,20160405,000000,2.43611,2.43611,2.41214,2.42432,27697.600000495,0
+ASG.US,D,20160406,000000,2.41823,2.46655,2.41214,2.45428,49297.309091789,0
+ASG.US,D,20160407,000000,2.43021,2.44829,2.42432,2.43021,43280.872728046,0
+ASG.US,D,20160408,000000,2.44829,2.45722,2.42432,2.43611,28078.400000501,0
+ASG.US,D,20160411,000000,2.44229,2.44829,2.41823,2.41823,47471.709091757,0
+ASG.US,D,20160412,000000,2.41823,2.44229,2.40615,2.43021,81992.14545601,0
+ASG.US,D,20160413,000000,2.44229,2.46655,2.43611,2.46027,77686.254546842,0
+ASG.US,D,20160414,000000,2.46655,2.47245,2.45418,2.47245,45835.490909909,0
+ASG.US,D,20160415,000000,2.46027,2.47245,2.44829,2.46027,116770.18182027,0
+ASG.US,D,20160418,000000,2.44229,2.48443,2.44229,2.48433,89658.036365237,0
+ASG.US,D,20160419,000000,2.48433,2.5025,2.47245,2.48433,45279.563637172,0
+ASG.US,D,20160420,000000,2.48433,2.5025,2.47245,2.49042,63508.072728407,0
+ASG.US,D,20160421,000000,2.49651,2.5025,2.48433,2.5025,53997.236364601,0
+ASG.US,D,20160422,000000,2.49042,2.50849,2.47834,2.5025,82016.581819646,0
+ASG.US,D,20160425,000000,2.5025,2.5025,2.47834,2.49651,121503.70909308,0
+ASG.US,D,20160426,000000,2.5025,2.51468,2.49651,2.51252,55402.327273717,0
+ASG.US,D,20160427,000000,2.50839,2.5302,2.49621,2.51478,29232.000000522,0
+ASG.US,D,20160428,000000,2.51478,2.53324,2.50761,2.50839,31027.054546009,0
+ASG.US,D,20160429,000000,2.5023,2.51036,2.47166,2.5023,93954.763638041,0
+ASG.US,D,20160502,000000,2.5023,2.51871,2.49621,2.50839,62112.145455655,0
+ASG.US,D,20160503,000000,2.49621,2.49621,2.46537,2.48983,73412.945455856,0
+ASG.US,D,20160504,000000,2.46537,2.47775,2.4531,2.47775,95432.14545625,0
+ASG.US,D,20160505,000000,2.46537,2.48394,2.44701,2.44701,107107.63636555,0
+ASG.US,D,20160506,000000,2.43473,2.44701,2.40979,2.43473,118644.65454757,0
+ASG.US,D,20160509,000000,2.42226,2.4531,2.42226,2.44043,139176.29091158,0
+ASG.US,D,20160510,000000,2.44701,2.47166,2.44701,2.46537,52995.345455492,0
+ASG.US,D,20160511,000000,2.45929,2.46528,2.44701,2.44701,64335.854546603,0
+ASG.US,D,20160512,000000,2.4531,2.4531,2.41617,2.43473,71061.963637633,0
+ASG.US,D,20160513,000000,2.42226,2.44013,2.40379,2.42226,110705.89091107,0
+ASG.US,D,20160516,000000,2.42226,2.4531,2.42226,2.44701,97199.709092645,0
+ASG.US,D,20160517,000000,2.44043,2.4531,2.41617,2.42845,96075.636365352,0
+ASG.US,D,20160518,000000,2.40979,2.44701,2.40979,2.43473,156091.34545733,0
+ASG.US,D,20160519,000000,2.42845,2.42845,2.40379,2.42845,74440.29091042,0
+ASG.US,D,20160520,000000,2.43473,2.47166,2.43473,2.47166,57559.854546482,0
+ASG.US,D,20160523,000000,2.45929,2.48394,2.45929,2.47775,27918.545455044,0
+ASG.US,D,20160524,000000,2.48983,2.52077,2.47775,2.52077,52851.781819126,0
+ASG.US,D,20160525,000000,2.52077,2.53913,2.51478,2.53913,30376.436364179,0
+ASG.US,D,20160526,000000,2.54552,2.54552,2.52696,2.52696,37755.200000674,0
+ASG.US,D,20160527,000000,2.52696,2.5577,2.52696,2.5577,15348.072727547,0
+ASG.US,D,20160531,000000,2.5577,2.56398,2.53324,2.56398,19725.236363989,0
+ASG.US,D,20160601,000000,2.5577,2.56762,2.52696,2.5577,35560.000000635,0
+ASG.US,D,20160602,000000,2.56398,2.58215,2.5518,2.57636,21288.145454926,0
+ASG.US,D,20160603,000000,2.57636,2.58215,2.5518,2.58215,19898.327273083,0
+ASG.US,D,20160606,000000,2.58215,2.60101,2.57017,2.5905,41106.03636437,0
+ASG.US,D,20160607,000000,2.59472,2.61918,2.59472,2.60101,13557.090909333,0
+ASG.US,D,20160608,000000,2.61329,2.62576,2.60101,2.61329,98385.890910848,0
+ASG.US,D,20160609,000000,2.607,2.61329,2.58215,2.58883,349292.3636426,0
+ASG.US,D,20160610,000000,2.56398,2.57636,2.56094,2.56398,36095.563637008,0
+ASG.US,D,20160613,000000,2.5518,2.57017,2.53324,2.53324,35532.509091544,0
+ASG.US,D,20160614,000000,2.53324,2.54552,2.53324,2.53324,34427.781818797,0
+ASG.US,D,20160615,000000,2.53324,2.5577,2.53324,2.53913,15762.472727554,0
+ASG.US,D,20160616,000000,2.53324,2.53913,2.50839,2.53324,57181.090910112,0
+ASG.US,D,20160617,000000,2.52077,2.52696,2.51478,2.51478,27382.981818671,0
+ASG.US,D,20160620,000000,2.54552,2.56339,2.52696,2.53913,47203.92727357,0
+ASG.US,D,20160621,000000,2.54552,2.56359,2.53324,2.54552,54091.927273693,0
+ASG.US,D,20160622,000000,2.53913,2.57017,2.53324,2.53913,41101.963637098,0
+ASG.US,D,20160623,000000,2.57017,2.57017,2.5518,2.57017,46179.636364461,0
+ASG.US,D,20160624,000000,2.49621,2.56398,2.46537,2.49621,98697.454547217,0
+ASG.US,D,20160627,000000,2.46537,2.46537,2.41617,2.44043,126764.65454772,0
+ASG.US,D,20160628,000000,2.44043,2.48217,2.44043,2.45929,35343.127273358,0
+ASG.US,D,20160629,000000,2.48983,2.51478,2.47775,2.51478,117960.43636574,0
+ASG.US,D,20160630,000000,2.52077,2.53314,2.5023,2.52077,74600.145455878,0
+ASG.US,D,20160701,000000,2.52696,2.54552,2.52696,2.53324,147632.29091173,0
+ASG.US,D,20160705,000000,2.51478,2.51478,2.48983,2.497,125153.89091133,0
+ASG.US,D,20160706,000000,2.5023,2.52696,2.47166,2.52077,138197.81818429,0
+ASG.US,D,20160707,000000,2.50839,2.54621,2.50839,2.53324,149746.03636631,0
+ASG.US,D,20160708,000000,2.56398,2.57017,2.54552,2.57017,179111.41818502,0
+ASG.US,D,20160711,000000,2.58215,2.59472,2.57017,2.58372,133277.96363874,0
+ASG.US,D,20160712,000000,2.59472,2.61329,2.58883,2.61329,142705.30909346,0
+ASG.US,D,20160713,000000,2.62576,2.62576,2.58883,2.60101,118884.94545667,0
+ASG.US,D,20160714,000000,2.61329,2.61928,2.58883,2.58883,88596.072728855,0
+ASG.US,D,20160715,000000,2.607,2.607,2.58215,2.60101,52057.60000093,0
+ASG.US,D,20160718,000000,2.59472,2.61937,2.59472,2.61338,77381.8181832,0
+ASG.US,D,20160719,000000,2.607,2.61937,2.607,2.61329,39397.527273431,0
+ASG.US,D,20160720,000000,2.62576,2.63175,2.61329,2.62576,61219.200001093,0
+ASG.US,D,20160721,000000,2.63804,2.64412,2.62576,2.63804,78275.78181958,0
+ASG.US,D,20160722,000000,2.62576,2.64412,2.62576,2.63175,33944.145455152,0
+ASG.US,D,20160725,000000,2.63804,2.65012,2.63479,2.65012,50973.236364547,0
+ASG.US,D,20160726,000000,2.65012,2.66878,2.65002,2.66878,71203.490910362,0
+ASG.US,D,20160727,000000,2.68783,2.68783,2.66249,2.68135,361562.47273373,0
+ASG.US,D,20160728,000000,2.67506,2.68783,2.66878,2.68783,197798.10909444,0
+ASG.US,D,20160729,000000,2.68783,2.69402,2.68439,2.69392,30194.181818721,0
+ASG.US,D,20160801,000000,2.69402,2.7003,2.69402,2.69402,21889.890909482,0
+ASG.US,D,20160802,000000,2.7003,2.7003,2.67506,2.69402,62513.309092025,0
+ASG.US,D,20160803,000000,2.68783,2.71307,2.68135,2.69402,62222.10909202,0
+ASG.US,D,20160804,000000,2.69402,2.71307,2.68783,2.70649,19403.490909437,0
+ASG.US,D,20160805,000000,2.70649,2.72554,2.7003,2.71307,60638.836364719,0
+ASG.US,D,20160808,000000,2.73812,2.7443,2.71906,2.73812,57173.963637385,0
+ASG.US,D,20160809,000000,2.75069,2.75069,2.71906,2.71906,57808.290910123,0
+ASG.US,D,20160810,000000,2.71906,2.72564,2.68135,2.68135,103090.90909275,0
+ASG.US,D,20160811,000000,2.7003,2.72554,2.7003,2.71307,34648.727273346,0
+ASG.US,D,20160812,000000,2.71906,2.73193,2.7003,2.71307,53620.509091867,0
+ASG.US,D,20160815,000000,2.7003,2.73193,2.7003,2.71916,119464.29091122,0
+ASG.US,D,20160816,000000,2.70649,2.71906,2.7003,2.71307,44866.181818983,0
+ASG.US,D,20160817,000000,2.7003,2.70659,2.69402,2.69402,82036.94545601,0
+ASG.US,D,20160818,000000,2.68783,2.70895,2.68145,2.70649,23722.618182242,0
+ASG.US,D,20160819,000000,2.69402,2.71906,2.69402,2.71896,17292.800000309,0
+ASG.US,D,20160822,000000,2.73193,2.73193,2.69402,2.71612,34303.563636976,0
+ASG.US,D,20160823,000000,2.71906,2.7443,2.71307,2.7443,88751.854547039,0
+ASG.US,D,20160824,000000,2.73812,2.7443,2.72554,2.72554,42868.509091675,0
+ASG.US,D,20160825,000000,2.72554,2.73812,2.71307,2.71906,40244.654546173,0
+ASG.US,D,20160826,000000,2.71906,2.73222,2.69402,2.71307,101780.50909273,0
+ASG.US,D,20160829,000000,2.71307,2.73193,2.70649,2.71906,97773.96363811,0
+ASG.US,D,20160830,000000,2.71906,2.72221,2.7003,2.70649,40081.745455261,0
+ASG.US,D,20160831,000000,2.70649,2.70649,2.68783,2.7003,94703.127274418,0
+ASG.US,D,20160901,000000,2.7003,2.72554,2.68135,2.7003,87974.981819753,0
+ASG.US,D,20160902,000000,2.7003,2.71906,2.7003,2.71906,50427.490909991,0
+ASG.US,D,20160906,000000,2.71906,2.72554,2.71307,2.71906,70907.200001266,0
+ASG.US,D,20160907,000000,2.71307,2.73193,2.71307,2.71307,26616.290909566,0
+ASG.US,D,20160908,000000,2.71307,2.73517,2.7003,2.7003,78351.127274126,0
+ASG.US,D,20160909,000000,2.70649,2.70649,2.63077,2.63077,182428.65454871,0
+ASG.US,D,20160912,000000,2.61829,2.66868,2.61829,2.66249,108374.25454739,0
+ASG.US,D,20160913,000000,2.64982,2.66406,2.59934,2.62458,101340.65454726,0
+ASG.US,D,20160914,000000,2.62458,2.64354,2.62458,2.64354,103821.96363822,0
+ASG.US,D,20160915,000000,2.64354,2.66878,2.62458,2.66878,136057.60000243,0
+ASG.US,D,20160916,000000,2.66249,2.67506,2.64982,2.67506,91613.963638,0
+ASG.US,D,20160919,000000,2.66878,2.68783,2.66249,2.67506,37273.600000666,0
+ASG.US,D,20160920,000000,2.68783,2.68783,2.66249,2.66249,42779.927273491,0
+ASG.US,D,20160921,000000,2.66878,2.69922,2.66878,2.69402,72866.181819483,0
+ASG.US,D,20160922,000000,2.71906,2.73193,2.71307,2.73193,155590.40000278,0
+ASG.US,D,20160923,000000,2.72554,2.72554,2.70649,2.72554,53700.945455504,0
+ASG.US,D,20160926,000000,2.70649,2.71906,2.68135,2.7003,122146.18182036,0
+ASG.US,D,20160927,000000,2.70649,2.71906,2.68783,2.71307,52690.90909185,0
+ASG.US,D,20160928,000000,2.71906,2.73193,2.71307,2.72554,91998.836365279,0
+ASG.US,D,20160929,000000,2.73193,2.73193,2.69402,2.69402,39210.181818882,0
+ASG.US,D,20160930,000000,2.70649,2.73193,2.69402,2.71906,38281.600000684,0
+ASG.US,D,20161003,000000,2.73193,2.73193,2.71307,2.72554,61323.05454655,0
+ASG.US,D,20161004,000000,2.71307,2.72554,2.69402,2.70649,43597.527273506,0
+ASG.US,D,20161005,000000,2.71307,2.72554,2.70649,2.70649,73319.272728582,0
+ASG.US,D,20161006,000000,2.7003,2.71307,2.69402,2.70649,46572.654546286,0
+ASG.US,D,20161007,000000,2.71307,2.71307,2.67506,2.68135,36535.418182471,0
+ASG.US,D,20161010,000000,2.7003,2.72554,2.7003,2.70649,42299.345455301,0
+ASG.US,D,20161011,000000,2.68783,2.69402,2.65601,2.66878,46530.90909174,0
+ASG.US,D,20161012,000000,2.66878,2.67506,2.64982,2.64982,30297.018182359,0
+ASG.US,D,20161013,000000,2.63725,2.64982,2.61829,2.63381,39234.618182519,0
+ASG.US,D,20161014,000000,2.64982,2.66249,2.61829,2.61829,61828.072728377,0
+ASG.US,D,20161017,000000,2.61829,2.63725,2.61751,2.62753,107341.81818373,0
+ASG.US,D,20161018,000000,2.63725,2.64295,2.62458,2.62458,71074.181819451,0
+ASG.US,D,20161019,000000,2.63077,2.64982,2.63077,2.63725,80841.600001444,0
+ASG.US,D,20161020,000000,2.63725,2.63725,2.59305,2.61829,203268.80000363,0
+ASG.US,D,20161021,000000,2.59305,2.62458,2.59305,2.62448,96613.236365362,0
+ASG.US,D,20161024,000000,2.64354,2.65601,2.63401,2.65601,143759.12727529,0
+ASG.US,D,20161025,000000,2.64354,2.65601,2.63725,2.63725,142717.52727528,0
+ASG.US,D,20161026,000000,2.63725,2.65002,2.6178,2.63725,113890.7636384,0
+ASG.US,D,20161027,000000,2.63067,2.63725,2.61142,2.62429,114559.70909295,0
+ASG.US,D,20161028,000000,2.62429,2.62429,2.59865,2.60504,143674.61818438,0
+ASG.US,D,20161031,000000,2.60504,2.60504,2.58569,2.58569,52294.83636457,0
+ASG.US,D,20161101,000000,2.60504,2.62429,2.54679,2.57262,66829.381819375,0
+ASG.US,D,20161102,000000,2.57262,2.57262,2.54051,2.54061,69008.290910323,0
+ASG.US,D,20161103,000000,2.54051,2.54355,2.5082,2.5082,43814.400000782,0
+ASG.US,D,20161104,000000,2.5082,2.51635,2.50181,2.50181,62115.200001109,0
+ASG.US,D,20161107,000000,2.54051,2.54679,2.52106,2.54051,109883.20000196,0
+ASG.US,D,20161108,000000,2.55328,2.56614,2.53403,2.56614,63760.58181932,0
+ASG.US,D,20161109,000000,2.52745,2.59865,2.52745,2.58569,109178.61818377,0
+ASG.US,D,20161110,000000,2.62429,2.63067,2.57901,2.60504,101452.65454727,0
+ASG.US,D,20161111,000000,2.59197,2.61859,2.58215,2.6178,99080.29091086,0
+ASG.US,D,20161114,000000,2.61142,2.6563,2.60337,2.61142,72843.781819483,0
+ASG.US,D,20161115,000000,2.59865,2.65002,2.59865,2.64363,69210.909092145,0
+ASG.US,D,20161116,000000,2.64363,2.6563,2.63067,2.6563,64323.636364785,0
+ASG.US,D,20161117,000000,2.64363,2.67575,2.63725,2.66298,37324.509091576,0
+ASG.US,D,20161118,000000,2.66946,2.67212,2.65002,2.66298,59619.636364701,0
+ASG.US,D,20161121,000000,2.66946,2.68871,2.66603,2.68871,91657.745456182,0
+ASG.US,D,20161122,000000,2.69529,2.70178,2.68439,2.70178,34250.61818243,0
+ASG.US,D,20161123,000000,2.70178,2.72112,2.69549,2.72112,93144.290910754,0
+ASG.US,D,20161125,000000,2.73379,2.75962,2.72741,2.75304,27202.763636849,0
+ASG.US,D,20161128,000000,2.72741,2.74008,2.72741,2.73379,68413.672728494,0
+ASG.US,D,20161129,000000,2.73379,2.74018,2.71445,2.73379,68083.781819398,0
+ASG.US,D,20161130,000000,2.74018,2.75314,2.72112,2.72112,96772.072729001,0
+ASG.US,D,20161201,000000,2.70816,2.71513,2.66946,2.66946,61417.745455642,0
+ASG.US,D,20161202,000000,2.66946,2.68184,2.66298,2.67575,61919.709092015,0
+ASG.US,D,20161205,000000,2.68243,2.68871,2.67575,2.68243,23720.581818605,0
+ASG.US,D,20161206,000000,2.68871,2.70178,2.67575,2.69529,110102.10909288,0
+ASG.US,D,20161207,000000,2.70178,2.72741,2.68871,2.72741,58134.109091947,0
+ASG.US,D,20161208,000000,2.73379,2.73979,2.72112,2.72741,70140.509092162,0
+ASG.US,D,20161209,000000,2.73379,2.74794,2.71445,2.73379,101781.52727454,0
+ASG.US,D,20161212,000000,2.72741,2.74686,2.72741,2.72741,43994.618182604,0
+ASG.US,D,20161213,000000,2.72741,2.75314,2.72741,2.74686,85415.272728798,0
+ASG.US,D,20161214,000000,2.74018,2.74686,2.72741,2.73379,78094.54545594,0
+ASG.US,D,20161215,000000,2.72741,2.75962,2.72112,2.74018,80535.127274165,0
+ASG.US,D,20161216,000000,2.74018,2.75962,2.74018,2.74686,85397.963637889,0
+ASG.US,D,20161219,000000,2.73379,2.75962,2.73379,2.75314,65427.345455714,0
+ASG.US,D,20161220,000000,2.74686,2.75962,2.74686,2.75962,93342.836365303,0
+ASG.US,D,20161221,000000,2.74686,2.75962,2.74686,2.74686,28513.163636873,0
+ASG.US,D,20161222,000000,2.74686,2.74686,2.71916,2.72741,72554.618183114,0
+ASG.US,D,20161223,000000,2.72741,2.73379,2.72112,2.73379,28183.272727776,0
+ASG.US,D,20161227,000000,2.72112,2.75962,2.72112,2.74018,68740.509092137,0
+ASG.US,D,20161228,000000,2.74018,2.74686,2.70816,2.70816,222861.67273125,0
+ASG.US,D,20161229,000000,2.70816,2.72741,2.70178,2.70178,167334.1090939,0
+ASG.US,D,20161230,000000,2.70816,2.71445,2.69529,2.69529,98402.181819939,0
+ASG.US,D,20170103,000000,2.70816,2.73379,2.68871,2.70816,81617.454546912,0
+ASG.US,D,20170104,000000,2.70178,2.74018,2.70178,2.74018,76041.890910449,0
+ASG.US,D,20170105,000000,2.73379,2.74686,2.73379,2.73379,29610.763636892,0
+ASG.US,D,20170106,000000,2.73379,2.75962,2.73379,2.75962,133083.49091147,0
+ASG.US,D,20170109,000000,2.75314,2.76611,2.75314,2.75422,28190.400000503,0
+ASG.US,D,20170110,000000,2.75314,2.78555,2.75304,2.78555,92645.381819836,0
+ASG.US,D,20170111,000000,2.78555,2.79184,2.77328,2.79184,51669.672728195,0
+ASG.US,D,20170112,000000,2.78555,2.79184,2.75962,2.79184,62120.2909102,0
+ASG.US,D,20170113,000000,2.79184,2.81138,2.79184,2.81138,43910.109091693,0
+ASG.US,D,20170117,000000,2.83073,2.83073,2.79842,2.81138,195462.40000349,0
+ASG.US,D,20170118,000000,2.79842,2.82435,2.78555,2.81767,160649.74545741,0
+ASG.US,D,20170119,000000,2.81767,2.82435,2.77897,2.81767,127225.89091136,0
+ASG.US,D,20170120,000000,2.81767,2.86275,2.78555,2.81767,130264.14545687,0
+ASG.US,D,20170123,000000,2.82435,2.82435,2.79842,2.805,112318.6909111,0
+ASG.US,D,20170124,000000,2.805,2.85646,2.80461,2.8437,173523.63636674,0
+ASG.US,D,20170125,000000,2.8767,2.89634,2.84988,2.84988,189475.49091247,0
+ASG.US,D,20170126,000000,2.85676,2.86962,2.85676,2.86334,47532.800000849,0
+ASG.US,D,20170127,000000,2.85676,2.85676,2.83692,2.8437,34662.981818801,0
+ASG.US,D,20170130,000000,2.84988,2.84988,2.81698,2.83034,156165.67273006,0
+ASG.US,D,20170131,000000,2.8106,2.8325,2.79744,2.83034,153469.52727547,0
+ASG.US,D,20170201,000000,2.84988,2.84988,2.83515,2.83692,20714.909091279,0
+ASG.US,D,20170202,000000,2.83034,2.8437,2.83034,2.8437,28449.018182326,0
+ASG.US,D,20170203,000000,2.85676,2.8767,2.84988,2.8767,43144.436364407,0
+ASG.US,D,20170206,000000,2.8767,2.8767,2.85774,2.85774,33089.890909682,0
+ASG.US,D,20170207,000000,2.86334,2.87621,2.86334,2.86962,22803.200000407,0
+ASG.US,D,20170208,000000,2.86334,2.89634,2.85676,2.89634,86590.254547001,0
+ASG.US,D,20170209,000000,2.88956,2.91608,2.88318,2.90312,90674.181819801,0
+ASG.US,D,20170210,000000,2.9096,2.9426,2.9096,2.93582,111895.12727473,0
+ASG.US,D,20170213,000000,2.9426,2.94888,2.93582,2.93582,55094.83636462,0
+ASG.US,D,20170214,000000,2.93582,2.94888,2.92944,2.94554,68912.581819412,0
+ASG.US,D,20170215,000000,2.9426,2.96892,2.93582,2.95576,82231.418183287,0
+ASG.US,D,20170216,000000,2.96224,2.98856,2.92944,2.93582,142622.83636618,0
+ASG.US,D,20170217,000000,2.96892,2.96892,2.94888,2.96224,113664.72727476,0
+ASG.US,D,20170221,000000,2.98856,2.98856,2.96224,2.98856,70740.218183081,0
+ASG.US,D,20170222,000000,2.98188,2.99534,2.96892,2.98188,77122.181819559,0
+ASG.US,D,20170223,000000,2.99534,3.00172,2.97039,2.9757,159889.16363922,0
+ASG.US,D,20170224,000000,2.9757,3.01508,2.93582,3.01508,279604.94545954,0
+ASG.US,D,20170227,000000,3.0083,3.02166,2.99534,3.00251,103556.21818367,0
+ASG.US,D,20170228,000000,3.0083,3.0083,2.98945,2.99534,113504.8727293,0
+ASG.US,D,20170301,000000,3.01508,3.05466,3.01508,3.0415,118317.81818393,0
+ASG.US,D,20170302,000000,3.0415,3.04278,3.00172,3.00172,50659.636364541,0
+ASG.US,D,20170303,000000,3.00172,3.0083,2.9757,3.00172,83971.49091059,0
+ASG.US,D,20170306,000000,2.98188,2.98856,2.96892,2.98856,66741.81818301,0
+ASG.US,D,20170307,000000,2.96892,2.9757,2.96224,2.9756,67968.727273941,0
+ASG.US,D,20170308,000000,2.98188,3.00172,2.96224,2.96224,142581.09091164,0
+ASG.US,D,20170309,000000,2.96892,2.98188,2.93582,2.95576,102867.92727456,0
+ASG.US,D,20170310,000000,2.96892,2.96892,2.93582,2.95576,111200.72727471,0
+ASG.US,D,20170313,000000,2.95576,2.96411,2.9426,2.95576,198805.09091264,0
+ASG.US,D,20170314,000000,2.94888,2.96224,2.92944,2.96224,110923.78182016,0
+ASG.US,D,20170315,000000,2.96224,2.99534,2.96224,2.98856,85719.70909244,0
+ASG.US,D,20170316,000000,2.99534,3.0083,2.9757,3.0083,154517.2363664,0
+ASG.US,D,20170317,000000,3.0083,3.01508,2.9918,3.01508,109112.43636558,0
+ASG.US,D,20170320,000000,3.01508,3.01508,3.00172,3.0083,44552.581818977,0
+ASG.US,D,20170321,000000,3.01508,3.02166,2.94888,2.94888,90547.927274344,0
+ASG.US,D,20170322,000000,2.94888,2.95576,2.93582,2.9426,42699.490909853,0
+ASG.US,D,20170323,000000,2.94888,2.96892,2.93582,2.96892,263784.43636835,0
+ASG.US,D,20170324,000000,2.96224,2.96892,2.91608,2.92944,176152.58182133,0
+ASG.US,D,20170327,000000,2.92256,2.95576,2.9096,2.95576,83879.854546952,0
+ASG.US,D,20170328,000000,2.9757,2.9757,2.9426,2.96224,148133.23636628,0
+ASG.US,D,20170329,000000,2.96224,3.00172,2.94888,2.98188,141585.30909344,0
+ASG.US,D,20170330,000000,2.98856,3.00172,2.96224,2.98188,88372.072728851,0
+ASG.US,D,20170331,000000,2.98856,2.99534,2.9757,2.99534,69782.109092155,0
+ASG.US,D,20170403,000000,2.99534,2.99534,2.96892,2.99534,90489.890910707,0
+ASG.US,D,20170404,000000,2.9757,3.00172,2.96892,3.00172,146020.50909352,0
+ASG.US,D,20170405,000000,2.98856,3.00172,2.96892,2.9757,172394.47273035,0
+ASG.US,D,20170406,000000,2.98188,2.99534,2.98188,2.98856,111504.14545654,0
+ASG.US,D,20170407,000000,2.99534,3.00172,2.99033,3.00172,36829.67272793,0
+ASG.US,D,20170410,000000,3.0083,3.02991,3.00172,3.01508,121865.16363854,0
+ASG.US,D,20170411,000000,3.01508,3.02166,2.99534,3.02166,69878.836364884,0
+ASG.US,D,20170412,000000,3.01508,3.02166,3.01164,3.02166,111786.18182018,0
+ASG.US,D,20170413,000000,3.01508,3.01508,2.98856,3.00172,130063.56363869,0
+ASG.US,D,20170417,000000,3.01508,3.02166,2.99534,3.0083,101971.92727455,0
+ASG.US,D,20170418,000000,3.0083,3.02834,2.98188,3.02166,293082.61818705,0
+ASG.US,D,20170419,000000,3.02834,3.05466,3.02529,3.0415,214956.50909475,0
+ASG.US,D,20170420,000000,3.04798,3.0745,3.04798,3.06772,143832.4363662,0
+ASG.US,D,20170421,000000,3.08108,3.09424,3.06468,3.08108,185994.32727605,0
+ASG.US,D,20170424,000000,3.09424,3.12734,3.08776,3.11398,202351.41818543,0
+ASG.US,D,20170425,000000,3.12734,3.15356,3.11693,3.1406,264176.43636835,0
+ASG.US,D,20170426,000000,3.15396,3.15396,3.11339,3.14708,166785.30909389,0
+ASG.US,D,20170427,000000,3.12704,3.15396,3.12017,3.12017,88663.272728856,0
+ASG.US,D,20170428,000000,3.13362,3.16083,3.11339,3.12704,114235.92727477,0
+ASG.US,D,20170501,000000,3.12704,3.14698,3.11339,3.12704,165421.96363932,0
+ASG.US,D,20170502,000000,3.1406,3.1406,3.12017,3.12017,144813.96363895,0
+ASG.US,D,20170503,000000,3.12704,3.13362,3.11339,3.12704,157503.56363918,0
+ASG.US,D,20170504,000000,3.12704,3.13294,3.10004,3.11339,96938.036365367,0
+ASG.US,D,20170505,000000,3.12704,3.16083,3.10662,3.1406,162670.83636654,0
+ASG.US,D,20170508,000000,3.1406,3.15396,3.12704,3.12704,157951.56363918,0
+ASG.US,D,20170509,000000,3.1406,3.1406,3.12704,3.12704,116926.98182027,0
+ASG.US,D,20170510,000000,3.1406,3.14698,3.12704,3.13362,129178.76363867,0
+ASG.US,D,20170511,000000,3.13362,3.1406,3.11339,3.1406,140726.98182069,0
+ASG.US,D,20170512,000000,3.14708,3.14708,3.11339,3.1406,158715.20000283,0
+ASG.US,D,20170515,000000,3.1406,3.16083,3.12704,3.14708,383083.78182502,0
+ASG.US,D,20170516,000000,3.15396,3.16083,3.13362,3.14708,124571.49091132,0
+ASG.US,D,20170517,000000,3.13362,3.14708,3.10004,3.10662,262858.9090956,0
+ASG.US,D,20170518,000000,3.10004,3.12704,3.09326,3.12704,110335.27272924,0
+ASG.US,D,20170519,000000,3.14708,3.17419,3.14364,3.16083,116196.94545662,0
+ASG.US,D,20170522,000000,3.15396,3.201,3.14777,3.201,248302.98182262,0
+ASG.US,D,20170523,000000,3.20758,3.22123,3.18077,3.19432,202363.63636725,0
+ASG.US,D,20170524,000000,3.201,3.201,3.15396,3.18754,186452.50909424,0
+ASG.US,D,20170525,000000,3.19432,3.201,3.18077,3.19432,179071.70909411,0
+ASG.US,D,20170526,000000,3.19432,3.201,3.18754,3.18754,76175.272728633,0
+ASG.US,D,20170530,000000,3.18077,3.20758,3.17419,3.18754,195506.18182167,0
+ASG.US,D,20170531,000000,3.18754,3.2228,3.16751,3.19432,252275.92727723,0
+ASG.US,D,20170601,000000,3.19432,3.24824,3.19432,3.24824,157690.90909373,0
+ASG.US,D,20170602,000000,3.2617,3.27525,3.2503,3.27525,126977.45454772,0
+ASG.US,D,20170605,000000,3.29529,3.29529,3.23479,3.27525,151418.90909361,0
+ASG.US,D,20170606,000000,3.26847,3.26847,3.24146,3.25492,94571.781819871,0
+ASG.US,D,20170607,000000,3.24824,3.26847,3.24146,3.25492,84434.763637871,0
+ASG.US,D,20170608,000000,3.25492,3.28203,3.24824,3.2617,92593.454547108,0
+ASG.US,D,20170609,000000,3.27525,3.28871,3.24146,3.24146,79485.381819601,0
+ASG.US,D,20170612,000000,3.24146,3.26847,3.21465,3.24146,107955.78182011,0
+ASG.US,D,20170613,000000,3.25492,3.28871,3.23479,3.28871,168128.29091209,0
+ASG.US,D,20170614,000000,3.29529,3.30216,3.2617,3.27525,176226.90909406,0
+ASG.US,D,20170615,000000,3.25492,3.2617,3.23479,3.24146,80990.254546901,0
+ASG.US,D,20170616,000000,3.24824,3.25374,3.22123,3.22811,108551.41818376,0
+ASG.US,D,20170619,000000,3.25492,3.28871,3.24824,3.28871,98128.290910843,0
+ASG.US,D,20170620,000000,3.26847,3.27525,3.25492,3.27525,91270.836365266,0
+ASG.US,D,20170621,000000,3.27525,3.30216,3.2617,3.27525,252370.61818632,0
+ASG.US,D,20170622,000000,3.28203,3.30216,3.24146,3.27525,151207.12727543,0
+ASG.US,D,20170623,000000,3.29529,3.31542,3.2617,3.31542,177942.54545772,0
+ASG.US,D,20170626,000000,3.32229,3.35598,3.32229,3.34921,256621.52727731,0
+ASG.US,D,20170627,000000,3.34921,3.39654,3.30216,3.32229,217146.6181857,0
+ASG.US,D,20170628,000000,3.32917,3.36286,3.31542,3.32229,233375.41818599,0
+ASG.US,D,20170629,000000,3.33585,3.34921,3.28203,3.29529,127370.47272955,0
+ASG.US,D,20170630,000000,3.30216,3.33585,3.29529,3.31542,162340.94545744,0
+ASG.US,D,20170703,000000,3.33585,3.33585,3.32229,3.33585,53610.327273685,0
+ASG.US,D,20170705,000000,3.33585,3.36286,3.32367,3.34282,214664.29091292,0
+ASG.US,D,20170706,000000,3.34282,3.36286,3.31542,3.32229,430486.25455314,0
+ASG.US,D,20170707,000000,3.32229,3.36286,3.32229,3.34282,179321.16363957,0
+ASG.US,D,20170710,000000,3.35598,3.35598,3.32917,3.32917,78747.200001406,0
+ASG.US,D,20170711,000000,3.34921,3.36963,3.34282,3.35598,176792.00000316,0
+ASG.US,D,20170712,000000,3.38319,3.41678,3.35598,3.36286,175350.25454859,0
+ASG.US,D,20170713,000000,3.38319,3.38967,3.36286,3.38319,104415.56363823,0
+ASG.US,D,20170714,000000,3.40332,3.41678,3.38967,3.39654,103740.50909276,0
+ASG.US,D,20170717,000000,3.38967,3.43004,3.38967,3.39654,96062.400001715,0
+ASG.US,D,20170718,000000,3.39654,3.43004,3.39654,3.4098,204280.87273092,0
+ASG.US,D,20170719,000000,3.42346,3.46372,3.42346,3.45037,158958.54545738,0
+ASG.US,D,20170720,000000,3.4707,3.4707,3.44369,3.45037,121840.7272749,0
+ASG.US,D,20170721,000000,3.45704,3.45704,3.42346,3.44369,203456.14545818,0
+ASG.US,D,20170724,000000,3.45704,3.46372,3.43711,3.45704,317921.16364204,0
+ASG.US,D,20170725,000000,3.4707,3.49083,3.46539,3.47728,985744.58183578,0
+ASG.US,D,20170726,000000,3.49112,3.51862,3.47728,3.49112,111704.72727472,0
+ASG.US,D,20170727,000000,3.50497,3.51195,3.42905,3.44987,142883.49091164,0
+ASG.US,D,20170728,000000,3.43612,3.44987,3.42905,3.44987,84257.600001505,0
+ASG.US,D,20170731,000000,3.44987,3.4705,3.42905,3.42905,107424.29091101,0
+ASG.US,D,20170801,000000,3.44987,3.44987,3.4153,3.43612,106320.58182008,0
+ASG.US,D,20170802,000000,3.43612,3.43612,3.40155,3.4153,98127.272729025,0
+ASG.US,D,20170803,000000,3.40853,3.42905,3.40155,3.42905,121797.96363854,0
+ASG.US,D,20170804,000000,3.45685,3.46353,3.43622,3.45685,89057.309092499,0
+ASG.US,D,20170807,000000,3.49112,3.49112,3.46353,3.47728,136129.89091152,0
+ASG.US,D,20170808,000000,3.4705,3.4705,3.43622,3.45685,193659.20000346,0
+ASG.US,D,20170809,000000,3.45685,3.45685,3.40155,3.42228,104262.8363655,0
+ASG.US,D,20170810,000000,3.43612,3.43612,3.29843,3.31198,207382.25454916,0
+ASG.US,D,20170811,000000,3.26396,3.3604,3.25011,3.3328,247533.23636806,0
+ASG.US,D,20170814,000000,3.3604,3.40155,3.3604,3.37396,102292.65454728,0
+ASG.US,D,20170815,000000,3.37396,3.38093,3.34665,3.34665,105164.94545642,0
+ASG.US,D,20170816,000000,3.36718,3.4153,3.36217,3.40155,160797.38182105,0
+ASG.US,D,20170817,000000,3.39468,3.42228,3.33968,3.35343,116926.98182027,0
+ASG.US,D,20170818,000000,3.36718,3.40155,3.33958,3.37396,174310.6909122,0
+ASG.US,D,20170821,000000,3.36718,3.37396,3.35343,3.35343,76771.927274098,0
+ASG.US,D,20170822,000000,3.36718,3.42905,3.36718,3.42228,146083.63636624,0
+ASG.US,D,20170823,000000,3.42228,3.42905,3.40155,3.42228,118682.32727485,0
+ASG.US,D,20170824,000000,3.42228,3.443,3.40853,3.42228,91168.000001628,0
+ASG.US,D,20170825,000000,3.42228,3.42228,3.4153,3.42228,36046.690909735,0
+ASG.US,D,20170828,000000,3.443,3.443,3.4153,3.42228,96688.581819908,0
+ASG.US,D,20170829,000000,3.4153,3.42905,3.40853,3.42905,82194.763637831,0
+ASG.US,D,20170830,000000,3.42905,3.42905,3.40853,3.4153,105611.92727461,0
+ASG.US,D,20170831,000000,3.443,3.443,3.4153,3.42228,137354.76363882,0
+ASG.US,D,20170901,000000,3.47728,3.47728,3.443,3.45685,76221.090910452,0
+ASG.US,D,20170905,000000,3.443,3.45685,3.40853,3.40853,70392.000001257,0
+ASG.US,D,20170906,000000,3.44987,3.44987,3.40853,3.4153,70116.072728525,0
+ASG.US,D,20170907,000000,3.42905,3.44987,3.40853,3.42228,81477.963637819,0
+ASG.US,D,20170908,000000,3.43612,3.44251,3.4153,3.42169,76143.709092269,0
+ASG.US,D,20170911,000000,3.46353,3.48415,3.42905,3.443,80724.509092351,0
+ASG.US,D,20170912,000000,3.45685,3.47728,3.443,3.45685,117361.74545664,0
+ASG.US,D,20170913,000000,3.4705,3.48425,3.443,3.443,118603.92727485,0
+ASG.US,D,20170914,000000,3.443,3.46353,3.42905,3.43612,108189.9636383,0
+ASG.US,D,20170915,000000,3.44987,3.46353,3.43612,3.46353,94142.10909259,0
+ASG.US,D,20170918,000000,3.4705,3.498,3.4705,3.4705,181636.50909415,0
+ASG.US,D,20170919,000000,3.48425,3.53247,3.47728,3.51862,272306.61818668,0
+ASG.US,D,20170920,000000,3.5256,3.5256,3.51519,3.5256,229683.49091319,0
+ASG.US,D,20170921,000000,3.5256,3.53247,3.51862,3.53247,87363.054547015,0
+ASG.US,D,20170922,000000,3.53247,3.54622,3.48425,3.49112,127349.09091136,0
+ASG.US,D,20170925,000000,3.51195,3.51195,3.45685,3.45685,138420.80000247,0
+ASG.US,D,20170926,000000,3.49112,3.53945,3.49112,3.50497,143241.89091165,0
+ASG.US,D,20170927,000000,3.53945,3.54622,3.49112,3.54622,196245.38182169,0
+ASG.US,D,20170928,000000,3.5256,3.5531,3.5256,3.54622,174995.92727585,0
+ASG.US,D,20170929,000000,3.5531,3.6082,3.54622,3.60152,193363.92727618,0
+ASG.US,D,20171002,000000,3.61507,3.6632,3.58737,3.64287,301210.76364174,0
+ASG.US,D,20171003,000000,3.64945,3.73214,3.64945,3.6632,286647.70909603,0
+ASG.US,D,20171004,000000,3.67017,3.73912,3.67017,3.71132,260214.69091374,0
+ASG.US,D,20171005,000000,3.75287,3.79421,3.71829,3.77349,210753.45454922,0
+ASG.US,D,20171006,000000,3.78724,3.79608,3.72527,3.78724,185040.2909124,0
+ASG.US,D,20171009,000000,3.82181,3.88359,3.79421,3.84234,152746.61818455,0
+ASG.US,D,20171010,000000,3.84921,3.90431,3.69089,3.70474,436136.14546233,0
+ASG.US,D,20171011,000000,3.70474,3.71829,3.60152,3.6632,477393.89091762,0
+ASG.US,D,20171012,000000,3.67695,3.71829,3.67027,3.71829,74239.709092235,0
+ASG.US,D,20171013,000000,3.74589,3.77349,3.69089,3.73912,100744.0000018,0
+ASG.US,D,20171016,000000,3.73214,3.78037,3.71839,3.73214,113379.63636566,0
+ASG.US,D,20171017,000000,3.75287,3.78037,3.71132,3.77349,126653.67272953,0
+ASG.US,D,20171018,000000,3.78724,3.80787,3.73921,3.75287,253479.41818634,0
+ASG.US,D,20171019,000000,3.78724,3.78724,3.68402,3.71132,160447.12727559,0
+ASG.US,D,20171020,000000,3.78037,3.79421,3.74589,3.76652,132789.23636601,0
+ASG.US,D,20171023,000000,3.78724,3.78724,3.74589,3.74589,82098.036365102,0
+ASG.US,D,20171024,000000,3.78037,3.81464,3.76652,3.78724,141228.94545707,0
+ASG.US,D,20171025,000000,3.78724,3.83546,3.78724,3.81464,159829.09091195,0
+ASG.US,D,20171026,000000,3.82181,3.86984,3.75974,3.76652,117156.07272936,0
+ASG.US,D,20171027,000000,3.78724,3.89066,3.78037,3.82859,154082.47273002,0
+ASG.US,D,20171030,000000,3.82181,3.85619,3.80787,3.84921,120767.56363852,0
+ASG.US,D,20171031,000000,3.82221,3.86954,3.81464,3.85619,184026.18182147,0
+ASG.US,D,20171101,000000,3.90431,3.90431,3.82181,3.82181,76595.78181955,0
+ASG.US,D,20171102,000000,3.84234,3.88359,3.82859,3.83546,236673.30909514,0
+ASG.US,D,20171103,000000,3.86984,3.86984,3.82181,3.82181,117481.89091119,0
+ASG.US,D,20171106,000000,3.83546,3.88359,3.77349,3.77349,141830.69091162,0
+ASG.US,D,20171107,000000,3.75287,3.76652,3.69757,3.71829,261156.50909557,0
+ASG.US,D,20171108,000000,3.71132,3.73912,3.67695,3.67695,191333.67273069,0
+ASG.US,D,20171109,000000,3.6632,3.70504,3.62195,3.6357,195957.23636714,0
+ASG.US,D,20171110,000000,3.61507,3.67695,3.5807,3.59445,247977.16364079,0
+ASG.US,D,20171113,000000,3.62882,3.6518,3.57372,3.58737,162423.41818472,0
+ASG.US,D,20171114,000000,3.6082,3.62195,3.4705,3.56017,261114.76364103,0
+ASG.US,D,20171115,000000,3.56695,3.56695,3.5256,3.53945,260065.01818646,0
+ASG.US,D,20171116,000000,3.55339,3.58865,3.53571,3.56754,118879.85454758,0
+ASG.US,D,20171117,000000,3.59553,3.63776,3.59553,3.63079,104776.00000187,0
+ASG.US,D,20171120,000000,3.64483,3.68009,3.64483,3.652,95811.927274438,0
+ASG.US,D,20171121,000000,3.68706,3.71535,3.652,3.70101,194223.27273074,0
+ASG.US,D,20171122,000000,3.7292,3.7292,3.70847,3.72232,63221.963637493,0
+ASG.US,D,20171124,000000,3.7292,3.75031,3.7292,3.75031,53381.23636459,0
+ASG.US,D,20171127,000000,3.73627,3.7787,3.71535,3.75758,150013.8181845,0
+ASG.US,D,20171128,000000,3.78557,3.80325,3.78557,3.78557,164020.94545747,0
+ASG.US,D,20171129,000000,3.80679,3.80679,3.77153,3.79274,141212.65454798,0
+ASG.US,D,20171130,000000,3.79962,3.84204,3.72821,3.81376,126550.8363659,0
+ASG.US,D,20171201,000000,3.7787,3.86287,3.74344,3.77153,90171.20000161,0
+ASG.US,D,20171204,000000,3.81376,3.86287,3.80679,3.82201,148710.5454572,0
+ASG.US,D,20171205,000000,3.84204,3.84204,3.76465,3.77153,107606.54545647,0
+ASG.US,D,20171206,000000,3.78557,3.79962,3.75758,3.79962,53326.254546407,0
+ASG.US,D,20171207,000000,3.79962,3.79962,3.75758,3.79274,81911.709092372,0
+ASG.US,D,20171208,000000,3.79962,3.79962,3.72232,3.7292,124997.09091132,0
+ASG.US,D,20171211,000000,3.7292,3.7787,3.70837,3.7292,139537.74545704,0
+ASG.US,D,20171212,000000,3.7292,3.79962,3.71535,3.72232,135585.16363878,0
+ASG.US,D,20171213,000000,3.7292,3.79962,3.72232,3.73627,127769.60000228,0
+ASG.US,D,20171214,000000,3.74344,3.74344,3.70837,3.71535,165456.58182114,0
+ASG.US,D,20171215,000000,3.73627,3.7787,3.73627,3.75758,59781.527273795,0
+ASG.US,D,20171218,000000,3.77153,3.81376,3.76465,3.79962,127668.80000228,0
+ASG.US,D,20171219,000000,3.79962,3.87013,3.7787,3.85619,110501.23636561,0
+ASG.US,D,20171220,000000,3.86287,3.87711,3.8278,3.8278,74623.563637696,0
+ASG.US,D,20171221,000000,3.84204,3.88418,3.80679,3.87711,187193.74545789,0
+ASG.US,D,20171222,000000,3.87013,3.9052,3.84892,3.89115,106676.94545645,0
+ASG.US,D,20171226,000000,3.88418,3.91934,3.87013,3.87013,34847.272727895,0
+ASG.US,D,20171227,000000,3.87013,3.89194,3.87013,3.89115,12661.090909317,0
+ASG.US,D,20171228,000000,3.9052,3.91237,3.87711,3.88418,39185.745455245,0
+ASG.US,D,20171229,000000,3.91934,3.91934,3.87711,3.89832,38241.890909774,0
+ASG.US,D,20180102,000000,3.92641,3.93004,3.88418,3.89115,77744.290910479,0
+ASG.US,D,20180103,000000,3.91237,3.92278,3.87013,3.9052,97621.23636538,0
+ASG.US,D,20180104,000000,3.89832,3.94046,3.89606,3.93338,62574.400001117,0
+ASG.US,D,20180105,000000,3.96854,3.96854,3.93338,3.94762,58175.854546493,0
+ASG.US,D,20180108,000000,3.9546,3.98259,3.9546,3.9546,134037.52727512,0
+ASG.US,D,20180109,000000,3.9546,3.98966,3.94861,3.9546,133315.63636602,0
+ASG.US,D,20180110,000000,3.9546,3.98269,3.94046,3.96854,46770.181819017,0
+ASG.US,D,20180111,000000,3.99663,4.04525,3.95951,4.03199,142792.87272982,0
+ASG.US,D,20180112,000000,4.03887,4.06696,4.03435,4.06018,49163.927273605,0
+ASG.US,D,20180116,000000,4.0811,4.12333,4.07776,4.11636,209476.6545492,0
+ASG.US,D,20180117,000000,4.10948,4.24296,4.10212,4.22184,268342.83636843,0
+ASG.US,D,20180118,000000,4.22184,4.22184,4.10948,4.15142,141927.41818435,0
+ASG.US,D,20180119,000000,4.16556,4.18668,4.15869,4.17342,73557.527274041,0
+ASG.US,D,20180122,000000,4.22184,4.27104,4.19041,4.26417,145742.54545715,0
+ASG.US,D,20180123,000000,4.25012,4.29236,4.22891,4.29236,67834.327273939,0
+ASG.US,D,20180124,000000,4.32732,4.42593,4.32025,4.39784,388825.30909785,0
+ASG.US,D,20180125,000000,4.44812,4.44812,4.29727,4.33321,265034.7636411,0
+ASG.US,D,20180126,000000,4.3835,4.39067,4.28303,4.28303,137045.23636608,0
+ASG.US,D,20180129,000000,4.29727,4.32604,4.28303,4.29727,120322.61818397,0
+ASG.US,D,20180130,000000,4.29727,4.29727,4.24011,4.24718,144772.2181844,0
+ASG.US,D,20180131,000000,4.26142,4.36189,4.26142,4.28303,202588.65454907,0
+ASG.US,D,20180201,000000,4.28303,4.29658,4.23264,4.26142,58941.52727378,0
+ASG.US,D,20180202,000000,4.23264,4.24924,4.13944,4.13944,121476.21818399,0
+ASG.US,D,20180205,000000,4.13944,4.16831,4.03199,4.06784,99128.145456316,0
+ASG.US,D,20180206,000000,4.03199,4.31171,3.98062,4.19002,205703.27273095,0
+ASG.US,D,20180207,000000,4.19002,4.24011,4.13944,4.23264,103012.50909275,0
+ASG.US,D,20180208,000000,4.22547,4.26869,4.08925,4.08925,72246.109092199,0
+ASG.US,D,20180209,000000,4.08925,4.08925,3.96737,3.99614,132254.69091145,0
+ASG.US,D,20180212,000000,4.01755,4.13796,4.01755,4.0535,65978.18181936,0
+ASG.US,D,20180213,000000,4.09652,4.09652,4.0535,4.08198,47365.818182664,0
+ASG.US,D,20180214,000000,4.08198,4.16095,4.08198,4.15731,63994.763637506,0
+ASG.US,D,20180215,000000,4.16095,4.23264,4.13227,4.20416,82226.327274196,0
+ASG.US,D,20180216,000000,4.21133,4.2515,4.17558,4.20337,88073.745456118,0
+ASG.US,D,20180220,000000,4.18255,4.21133,4.18255,4.18255,46990.109091748,0
+ASG.US,D,20180221,000000,4.23264,4.31279,4.16831,4.29,170328.58182122,0
+ASG.US,D,20180222,000000,4.30473,4.30473,4.24364,4.30473,73177.745455852,0
+ASG.US,D,20180223,000000,4.25435,4.31171,4.24011,4.28303,141942.69091163,0
+ASG.US,D,20180226,000000,4.31887,4.35472,4.29727,4.31171,43572.072728051,0
+ASG.US,D,20180227,000000,4.34765,4.35472,4.29,4.30463,39107.345455244,0
+ASG.US,D,20180228,000000,4.35472,4.35472,4.27576,4.30473,75506.327274076,0
+ASG.US,D,20180301,000000,4.29,4.31171,4.26869,4.28303,25221.381818632,0
+ASG.US,D,20180302,000000,4.27576,4.37623,4.22547,4.34912,168398.10909392,0
+ASG.US,D,20180305,000000,4.37623,4.3835,4.32604,4.35472,90132.509092519,0
+ASG.US,D,20180306,000000,4.35472,4.37279,4.31171,4.33321,143170.61818437,0
+ASG.US,D,20180307,000000,4.34765,4.41198,4.24718,4.34765,200679.56363995,0
+ASG.US,D,20180308,000000,4.41198,4.41198,4.33321,4.39784,84052.945456046,0
+ASG.US,D,20180309,000000,4.44812,4.50548,4.41896,4.44096,116556.36363844,0
+ASG.US,D,20180312,000000,4.51265,4.64171,4.45873,4.52719,268613.67273207,0
+ASG.US,D,20180313,000000,4.54821,4.61254,4.48387,4.59162,197434.61818534,0
+ASG.US,D,20180314,000000,4.58435,4.64171,4.51962,4.59162,197046.69091261,0
+ASG.US,D,20180315,000000,4.61303,4.61303,4.44812,4.49753,104679.27272914,0
+ASG.US,D,20180316,000000,4.49104,4.49772,4.41935,4.49104,152377.01818454,0
+ASG.US,D,20180319,000000,4.46237,4.62029,4.39067,4.39784,92714.618183474,0
+ASG.US,D,20180320,000000,4.43379,4.48387,4.40481,4.41198,123827.20000221,0
+ASG.US,D,20180321,000000,4.41935,4.44812,4.3835,4.40412,85219.781819704,0
+ASG.US,D,20180322,000000,4.37623,4.41935,4.27576,4.27576,94056.581819861,0
+ASG.US,D,20180323,000000,4.30473,4.32604,4.21133,4.2185,166638.69091207,0
+ASG.US,D,20180326,000000,4.31171,4.34038,4.23264,4.30473,154507.05454821,0
+ASG.US,D,20180327,000000,4.32604,4.33832,4.28303,4.31671,74057.454546777,0
+ASG.US,D,20180328,000000,4.33321,4.34765,4.26142,4.28303,70944.87272854,0
+ASG.US,D,20180329,000000,4.29727,4.40403,4.28303,4.33321,59941.381819252,0
+ASG.US,D,20180402,000000,4.36189,4.36189,4.24718,4.25435,83973.527274227,0
+ASG.US,D,20180403,000000,4.31887,4.33243,4.24011,4.29727,61124.509092001,0
+ASG.US,D,20180404,000000,4.22547,4.27949,4.19679,4.22547,145535.85454805,0
+ASG.US,D,20180405,000000,4.25435,4.30473,4.21202,4.27576,177914.03636681,0
+ASG.US,D,20180406,000000,4.25435,4.27566,4.20416,4.25435,108771.34545649,0
+ASG.US,D,20180409,000000,4.32604,4.32604,4.25435,4.25435,82561.309092383,0
+ASG.US,D,20180410,000000,4.29727,4.32526,4.27949,4.29727,40785.309091637,0
+ASG.US,D,20180411,000000,4.28303,4.41935,4.27576,4.36906,177345.89091226,0
+ASG.US,D,20180412,000000,4.37623,4.39784,4.32604,4.32604,182070.25454871,0
+ASG.US,D,20180413,000000,4.36189,4.3669,4.29,4.31171,78686.109092314,0
+ASG.US,D,20180416,000000,4.34038,4.65604,4.29727,4.4768,233758.25454963,0
+ASG.US,D,20180417,000000,4.48387,4.59162,4.44096,4.48387,120528.29091124,0
+ASG.US,D,20180418,000000,4.49104,4.49104,4.42642,4.42642,102232.58182001,0
+ASG.US,D,20180419,000000,4.455,4.46954,4.41198,4.44096,102709.09091092,0
+ASG.US,D,20180420,000000,4.41198,4.42642,4.37623,4.3835,86655.418183366,0
+ASG.US,D,20180423,000000,4.3835,4.41935,4.31171,4.3835,155176.00000277,0
+ASG.US,D,20180424,000000,4.46237,4.46237,4.32604,4.33321,117739.49091119,0
+ASG.US,D,20180425,000000,4.33321,4.36179,4.29727,4.31887,100898.76363817,0
+ASG.US,D,20180426,000000,4.37751,4.39214,4.32614,4.36268,80548.363637802,0
+ASG.US,D,20180427,000000,4.36995,4.40943,4.36995,4.36995,88426.036365215,0
+ASG.US,D,20180430,000000,4.43575,4.45048,4.27507,4.27507,112065.16363836,0
+ASG.US,D,20180501,000000,4.30444,4.30444,4.23127,4.26034,100656.43636543,0
+ASG.US,D,20180502,000000,4.26034,4.38448,4.21663,4.22881,190182.10909431,0
+ASG.US,D,20180503,000000,4.20927,4.22253,4.1802,4.202,104942.98182006,0
+ASG.US,D,20180504,000000,4.21654,4.27507,4.18727,4.23854,82345.454546925,0
+ASG.US,D,20180507,000000,4.28961,4.34824,4.2678,4.30434,99294.109092682,0
+ASG.US,D,20180508,000000,4.28224,4.31887,4.28224,4.29697,68625.45454668,0
+ASG.US,D,20180509,000000,4.29697,4.36995,4.29697,4.35551,143235.78182074,0
+ASG.US,D,20180510,000000,4.34078,4.44371,4.33361,4.44312,159439.12727557,0
+ASG.US,D,20180511,000000,4.45795,4.45795,4.42848,4.42927,57062.981819201,0
+ASG.US,D,20180514,000000,4.45795,4.46492,4.42927,4.43575,84802.327274242,0
+ASG.US,D,20180515,000000,4.42121,4.42121,4.38448,4.40658,35014.25454608,0
+ASG.US,D,20180516,000000,4.44312,4.45795,4.40658,4.45795,68945.163637595,0
+ASG.US,D,20180517,000000,4.43575,4.47504,4.42848,4.45795,80289.745455979,0
+ASG.US,D,20180518,000000,4.44312,4.47955,4.42308,4.47229,96206.9818199,0
+ASG.US,D,20180521,000000,4.49429,4.53819,4.48702,4.50882,146019.4909117,0
+ASG.US,D,20180522,000000,4.52375,4.52375,4.42121,4.43575,317029.2363693,0
+ASG.US,D,20180523,000000,4.40658,4.41404,4.35541,4.37751,134625.01818422,0
+ASG.US,D,20180524,000000,4.40658,4.41316,4.34824,4.37751,112973.3818202,0
+ASG.US,D,20180525,000000,4.33361,4.38448,4.33361,4.36268,77829.818183208,0
+ASG.US,D,20180529,000000,4.37751,4.38448,4.31887,4.32614,139641.60000249,0
+ASG.US,D,20180530,000000,4.28961,4.37751,4.28961,4.35541,203789.09091273,0
+ASG.US,D,20180531,000000,4.34078,4.36268,4.31161,4.31161,77527.418183203,0
+ASG.US,D,20180601,000000,4.31887,4.38448,4.31887,4.38104,51756.218182742,0
+ASG.US,D,20180604,000000,4.38448,4.40658,4.38448,4.39214,43906.03636442,0
+ASG.US,D,20180605,000000,4.39931,4.49429,4.39931,4.47955,138868.80000248,0
+ASG.US,D,20180606,000000,4.50882,4.50882,4.45795,4.50165,89949.236365243,0
+ASG.US,D,20180607,000000,4.47955,4.49605,4.45048,4.46492,106745.16363827,0
+ASG.US,D,20180608,000000,4.40658,4.44312,4.34078,4.42121,158954.47273011,0
+ASG.US,D,20180611,000000,4.47229,4.50882,4.44469,4.50165,175625.1636395,0
+ASG.US,D,20180612,000000,4.51619,4.58926,4.50028,4.58484,183160.727276,0
+ASG.US,D,20180613,000000,4.58179,4.69887,4.58179,4.66989,234703.12727692,0
+ASG.US,D,20180614,000000,4.72077,4.7575,4.66223,4.7575,187708.9454579,0
+ASG.US,D,20180615,000000,4.72813,4.77921,4.69975,4.77921,134969.16363877,0
+ASG.US,D,20180618,000000,4.75013,4.76968,4.69896,4.76457,134371.49091149,0
+ASG.US,D,20180619,000000,4.72077,4.77921,4.69896,4.75013,110616.29091107,0
+ASG.US,D,20180620,000000,4.77204,4.86711,4.74267,4.78677,195652.80000349,0
+ASG.US,D,20180621,000000,4.83047,4.88518,4.7575,4.83774,142860.07272982,0
+ASG.US,D,20180622,000000,4.85964,4.91808,4.78677,4.91071,171431.27273033,0
+ASG.US,D,20180625,000000,4.89628,4.89628,4.75013,4.7575,208179.49091281,0
+ASG.US,D,20180626,000000,4.78677,4.83047,4.7355,4.80837,118204.80000211,0
+ASG.US,D,20180627,000000,4.80837,4.96188,4.77921,4.91808,117333.23636573,0
+ASG.US,D,20180628,000000,4.89628,4.89628,4.8013,4.80837,195080.58182167,0
+ASG.US,D,20180629,000000,4.86711,4.95452,4.82311,4.83774,157248.00000281,0
+ASG.US,D,20180702,000000,4.83774,4.86711,4.80837,4.83047,120004.94545669,0
+ASG.US,D,20180703,000000,4.85218,4.96935,4.85218,4.92535,149194.18182085,0
+ASG.US,D,20180705,000000,4.96935,5.01325,4.82321,4.83774,197241.16363989,0
+ASG.US,D,20180706,000000,4.83774,4.86711,4.76457,4.76457,284612.36364145,0
+ASG.US,D,20180709,000000,4.83774,4.86711,4.8013,4.83047,126635.34545681,0
+ASG.US,D,20180710,000000,4.85218,4.90521,4.83047,4.85964,90890.036365259,0
+ASG.US,D,20180711,000000,4.83774,4.84511,4.78677,4.79404,109959.56363833,0
+ASG.US,D,20180712,000000,4.82311,4.91808,4.80837,4.88164,136888.43636608,0
+ASG.US,D,20180713,000000,4.88164,4.96935,4.85964,4.94735,217044.80000388,0
+ASG.US,D,20180716,000000,4.94735,4.94735,4.87428,4.89009,85528.290910618,0
+ASG.US,D,20180717,000000,4.88164,4.93281,4.88164,4.92535,149848.87272995,0
+ASG.US,D,20180718,000000,4.92535,5.15183,4.92535,5.14456,127864.29091137,0
+ASG.US,D,20180719,000000,5.11549,5.31987,5.09339,5.19573,211053.81818559,0
+ASG.US,D,20180720,000000,5.06422,5.1922,4.94745,5.00588,312602.18182376,0
+ASG.US,D,20180723,000000,5.04979,5.1258,4.97662,4.97662,139180.36363885,0
+ASG.US,D,20180724,000000,5.04222,5.29807,4.93998,4.99989,282345.89091413,0
+ASG.US,D,20180725,000000,4.97662,5.18503,4.97662,5.10793,125023.5636386,0
+ASG.US,D,20180726,000000,5.09329,5.10793,5.02641,5.10066,110878.98182016,0
+ASG.US,D,20180727,000000,5.08573,5.13788,5.05597,5.09329,145927.85454806,0
+ASG.US,D,20180730,000000,5.09329,5.21223,5.02641,5.03378,108374.25454739,0
+ASG.US,D,20180731,000000,5.01129,5.01826,4.93723,4.95933,125886.98182043,0
+ASG.US,D,20180801,000000,4.95933,5.01885,4.91523,4.98172,89052.218183408,0
+ASG.US,D,20180802,000000,5.00392,5.08573,4.9445,5.06344,71052.800001269,0
+ASG.US,D,20180803,000000,5.0709,5.0709,5.01129,5.01129,46870.981819019,0
+ASG.US,D,20180806,000000,4.9667,5.01885,4.95933,5.01885,49881.745455436,0
+ASG.US,D,20180807,000000,4.98172,4.99665,4.86377,4.87025,288767.56364152,0
+ASG.US,D,20180808,000000,4.86288,4.89254,4.85542,4.88498,111888.000002,0
+ASG.US,D,20180809,000000,4.89254,4.92957,4.8673,4.91661,81282.472728724,0
+ASG.US,D,20180810,000000,4.90747,4.91415,4.85542,4.85542,62788.218182939,0
+ASG.US,D,20180813,000000,4.89254,4.95206,4.7958,4.8125,101025.01818362,0
+ASG.US,D,20180814,000000,4.82566,4.85542,4.82566,4.84776,48539.781819049,0
+ASG.US,D,20180815,000000,4.86288,4.86288,4.77361,4.8181,95308.945456247,0
+ASG.US,D,20180816,000000,4.81073,4.84776,4.80837,4.82566,95730.472728982,0
+ASG.US,D,20180817,000000,4.90747,4.90747,4.80327,4.82566,78176.000001396,0
+ASG.US,D,20180820,000000,4.83303,4.88302,4.83303,4.87762,48565.236364504,0
+ASG.US,D,20180821,000000,4.88498,4.95206,4.88498,4.9445,61438.109092006,0
+ASG.US,D,20180822,000000,4.90747,4.95933,4.90747,4.93723,64454.981819333,0
+ASG.US,D,20180823,000000,4.93723,4.95933,4.92221,4.92221,89504.290910689,0
+ASG.US,D,20180824,000000,4.9667,4.9667,4.93723,4.95206,88940.218183406,0
+ASG.US,D,20180827,000000,4.95933,5.01885,4.95206,5.01129,107453.81818374,0
+ASG.US,D,20180828,000000,5.03378,5.07846,5.01885,5.0488,113707.49091112,0
+ASG.US,D,20180829,000000,5.0709,5.27921,5.05597,5.16018,176434.61818497,0
+ASG.US,D,20180830,000000,5.18247,5.1975,5.11647,5.12296,54500.218182791,0
+ASG.US,D,20180831,000000,5.13042,5.13788,5.0709,5.11559,95127.709092608,0
+ASG.US,D,20180904,000000,5.10793,5.23462,5.10793,5.21223,118092.80000211,0
+ASG.US,D,20180905,000000,5.18247,5.21979,5.13788,5.21979,78420.363637764,0
+ASG.US,D,20180906,000000,5.21223,5.27155,5.19721,5.24199,99059.927274496,0
+ASG.US,D,20180907,000000,5.23462,5.25692,5.16754,5.16754,46159.272728097,0
+ASG.US,D,20180910,000000,5.10066,5.28648,5.02641,5.26429,240651.34545884,0
+ASG.US,D,20180911,000000,5.25692,5.52337,5.23462,5.4947,227009.7454586,0
+ASG.US,D,20180912,000000,5.57661,5.68062,5.53948,5.67305,431570.61818952,0
+ASG.US,D,20180913,000000,5.65096,5.73247,5.54675,5.68798,353372.21818813,0
+ASG.US,D,20180914,000000,4.97416,4.97416,4.68433,4.83303,986169.16365397,0
+ASG.US,D,20180917,000000,4.74375,4.8181,4.59505,4.66194,299325.09091444,0
+ASG.US,D,20180918,000000,4.67687,4.78107,4.6749,4.70662,162689.16363927,0
+ASG.US,D,20180919,000000,4.70662,4.70662,4.65457,4.65457,155433.60000278,0
+ASG.US,D,20180920,000000,4.65457,4.83912,4.65457,4.8181,198011.92727626,0
+ASG.US,D,20180921,000000,4.7958,4.80327,4.53563,4.68433,273025.45455033,0
+ASG.US,D,20180924,000000,4.68433,4.76978,4.68433,4.68433,86358.109092451,0
+ASG.US,D,20180925,000000,4.63984,4.69916,4.63984,4.6917,81416.872728727,0
+ASG.US,D,20180926,000000,4.68433,4.78441,4.66194,4.75868,142159.5636389,0
+ASG.US,D,20180927,000000,4.72882,4.80327,4.72882,4.72882,93329.600001667,0
+ASG.US,D,20180928,000000,4.70662,4.76604,4.66459,4.72165,61049.163637454,0
+ASG.US,D,20181001,000000,4.71409,4.84776,4.69248,4.80327,186119.56363969,0
+ASG.US,D,20181002,000000,4.74375,4.78834,4.72224,4.78834,223473.60000399,0
+ASG.US,D,20181003,000000,4.80327,4.84776,4.80327,4.83303,207186.76364006,0
+ASG.US,D,20181004,000000,4.81073,4.84776,4.68433,4.71409,174684.36363948,0
+ASG.US,D,20181005,000000,4.73648,4.73648,4.55852,4.61754,156974.10909371,0
+ASG.US,D,20181008,000000,4.71409,4.78834,4.65143,4.72882,92110.836365281,0
+ASG.US,D,20181009,000000,4.82566,4.90895,4.69916,4.75868,216470.54545841,0
+ASG.US,D,20181010,000000,4.75868,4.77695,4.53563,4.53563,165537.01818477,0
+ASG.US,D,20181011,000000,4.53563,4.71409,4.46129,4.47602,204671.85454911,0
+ASG.US,D,20181012,000000,4.58032,4.68433,4.46129,4.47602,147401.163639,0
+ASG.US,D,20181015,000000,4.46129,4.46129,4.31986,4.39421,232262.54545869,0
+ASG.US,D,20181016,000000,4.45392,4.52071,4.43889,4.44616,176368.43636679,0
+ASG.US,D,20181017,000000,4.60979,4.60979,4.4166,4.4166,157395.63636645,0
+ASG.US,D,20181018,000000,4.45392,4.49095,4.37947,4.49095,53604.218182775,0
+ASG.US,D,20181019,000000,4.49095,4.49095,4.32752,4.35728,82934.981819663,0
+ASG.US,D,20181022,000000,4.35728,4.40707,4.34962,4.40187,66903.709092104,0
+ASG.US,D,20181023,000000,4.31986,4.40226,4.15623,4.22331,200894.40000359,0
+ASG.US,D,20181024,000000,4.20092,4.23284,3.95568,3.95568,313239.56364196,0
+ASG.US,D,20181025,000000,4.00037,4.07462,3.93329,3.93329,171446.54545761,0
+ASG.US,D,20181026,000000,3.87387,3.90323,3.73263,3.7401,198512.87273082,0
+ASG.US,D,20181029,000000,3.78469,3.82201,3.62106,3.65092,195144.72727621,0
+ASG.US,D,20181030,000000,3.65092,3.78213,3.65092,3.71761,246901.96364077,0
+ASG.US,D,20181031,000000,3.76229,3.79215,3.69561,3.75483,457489.45455362,0
+ASG.US,D,20181101,000000,3.76229,4.03003,3.76229,4.0152,325373.23636945,0
+ASG.US,D,20181102,000000,4.06705,4.19365,4.05979,4.10447,483287.12728136,0
+ASG.US,D,20181105,000000,4.12647,4.16625,3.75483,3.79962,1071553.8909282,0
+ASG.US,D,20181106,000000,3.73263,3.77722,3.68795,3.7401,1531565.3818455,0
+ASG.US,D,20181107,000000,3.77722,3.80688,3.7401,3.79962,584342.69091953,0
+ASG.US,D,20181108,000000,3.81435,3.85894,3.76858,3.78469,445801.74546251,0
+ASG.US,D,20181109,000000,3.78469,3.78469,3.71034,3.75483,509242.61819091,0
+ASG.US,D,20181112,000000,3.76966,3.76966,3.69561,3.71034,409866.03637096,0
+ASG.US,D,20181113,000000,3.71761,3.7401,3.69561,3.70278,393632.14546157,0
+ASG.US,D,20181114,000000,3.7401,3.7401,3.65092,3.65829,576880.43637394,0
+ASG.US,D,20181115,000000,3.68854,3.70396,3.65072,3.67331,417739.6363711,0
+ASG.US,D,20181116,000000,3.67331,3.68854,3.67331,3.68097,140515.20000251,0
+ASG.US,D,20181119,000000,3.71132,3.71132,3.55172,3.58983,340746.76364245,0
+ASG.US,D,20181120,000000,3.52128,3.5366,3.45302,3.46058,593356.65455605,0
+ASG.US,D,20181121,000000,3.47571,3.54426,3.47571,3.49849,292290.47273249,0
+ASG.US,D,20181123,000000,3.51371,3.52894,3.48278,3.51371,202054.10909452,0
+ASG.US,D,20181126,000000,3.57461,3.59739,3.54868,3.57461,221014.69091304,0
+ASG.US,D,20181127,000000,3.5366,3.62018,3.5366,3.57461,231337.01818595,0
+ASG.US,D,20181128,000000,3.58217,3.68097,3.57461,3.65072,271818.90909576,0
+ASG.US,D,20181129,000000,3.66585,3.7343,3.65072,3.70396,351179.05455173,0
+ASG.US,D,20181130,000000,3.71908,3.77241,3.71132,3.7343,211156.65454923,0
+ASG.US,D,20181203,000000,3.80276,3.82564,3.77241,3.77987,407764.50909819,0
+ASG.US,D,20181204,000000,3.78763,3.795,3.67331,3.67331,325165.52727853,0
+ASG.US,D,20181206,000000,3.65072,3.65829,3.56321,3.65829,628895.2727385,0
+ASG.US,D,20181207,000000,3.65072,3.6796,3.58217,3.60496,326997.23636948,0
+ASG.US,D,20181210,000000,3.58217,3.59739,3.50704,3.55938,313460.50909651,0
+ASG.US,D,20181211,000000,3.58983,3.61271,3.52894,3.55172,148380.6545481,0
+ASG.US,D,20181212,000000,3.55938,3.62028,3.55938,3.57461,287680.14545968,0
+ASG.US,D,20181213,000000,3.58217,3.61271,3.55938,3.58983,183537.45454873,0
+ASG.US,D,20181214,000000,3.56695,3.58983,3.54426,3.55938,256405.67273185,0
+ASG.US,D,20181217,000000,3.5366,3.5366,3.41471,3.44526,487414.83637234,0
+ASG.US,D,20181218,000000,3.47571,3.48327,3.3769,3.40735,330809.30909682,0
+ASG.US,D,20181219,000000,3.42257,3.44526,3.33123,3.35402,378752.4363704,0
+ASG.US,D,20181220,000000,3.35402,3.35402,3.13716,3.22487,624206.54546569,0
+ASG.US,D,20181221,000000,3.22487,3.24932,3.10298,3.11074,517787.20000925,0
+ASG.US,D,20181224,000000,3.11074,3.13716,3.07254,3.08786,174077.52727584,0
+ASG.US,D,20181226,000000,3.10298,3.27014,3.08786,3.24746,309557.81818735,0
+ASG.US,D,20181227,000000,3.19432,3.27034,3.1792,3.26278,341507.34546064,0
+ASG.US,D,20181228,000000,3.30845,3.38829,3.29322,3.31581,378239.27273403,0
+ASG.US,D,20181231,000000,3.34646,3.36158,3.33123,3.33899,298720.29091443,0
+ASG.US,D,20190102,000000,3.32367,3.39959,3.30845,3.39959,240595.34545884,0
+ASG.US,D,20190103,000000,3.39959,3.41471,3.30069,3.32367,240766.4000043,0
+ASG.US,D,20190104,000000,3.38446,3.40735,3.32367,3.39222,769931.78183193,0
+ASG.US,D,20190107,000000,3.39959,3.54426,3.39959,3.52128,329341.09091497,0
+ASG.US,D,20190108,000000,3.55938,3.58983,3.52894,3.56695,564427.05455553,0
+ASG.US,D,20190109,000000,3.59739,3.65072,3.59739,3.62784,532723.92728224,0
+ASG.US,D,20190110,000000,3.62784,3.66202,3.61271,3.64306,455801.30909905,0
+ASG.US,D,20190111,000000,3.64306,3.65072,3.61271,3.6353,314764.80000562,0
+ASG.US,D,20190114,000000,3.62784,3.6353,3.59739,3.62028,254226.7636409,0
+ASG.US,D,20190115,000000,3.68097,3.68097,3.59739,3.68097,437161.45455326,0
+ASG.US,D,20190116,000000,3.69629,3.72684,3.68097,3.70396,315088.58182381,0
+ASG.US,D,20190117,000000,3.69629,3.74962,3.69629,3.7343,242921.89091343,0
+ASG.US,D,20190118,000000,3.76465,3.80276,3.75729,3.77987,223942.98182218,0
+ASG.US,D,20190122,000000,3.76465,3.77987,3.71132,3.7343,383014.54546138,0
+ASG.US,D,20190123,000000,3.74962,3.76465,3.71908,3.7343,421807.27273481,0
+ASG.US,D,20190124,000000,3.76524,3.76524,3.71093,3.72654,245527.4181862,0
+ASG.US,D,20190125,000000,3.74982,3.80413,3.74206,3.78076,312555.34546013,0
+ASG.US,D,20190128,000000,3.75768,3.7731,3.74206,3.7731,178195.05454864,0
+ASG.US,D,20190129,000000,3.78076,3.79254,3.74206,3.74982,145013.52727532,0
+ASG.US,D,20190130,000000,3.78076,3.80413,3.7731,3.80413,194987.92727621,0
+ASG.US,D,20190131,000000,3.80413,3.87396,3.80413,3.84283,280190.400005,0
+ASG.US,D,20190201,000000,3.84283,3.88182,3.84283,3.8664,318841.60000569,0
+ASG.US,D,20190204,000000,3.92062,3.92062,3.88948,3.9051,290183.85455064,0
+ASG.US,D,20190205,000000,3.93613,3.95941,3.91276,3.95941,356828.94546092,0
+ASG.US,D,20190206,000000,3.95941,3.98279,3.94379,3.95165,168205.67273028,0
+ASG.US,D,20190207,000000,3.95941,3.99054,3.9051,3.92837,390641.74546152,0
+ASG.US,D,20190208,000000,3.91276,3.97483,3.91276,3.95941,230195.63636775,0
+ASG.US,D,20190211,000000,3.99821,4.01372,3.96707,3.97483,233972.07273145,0
+ASG.US,D,20190212,000000,3.99821,4.06037,3.99821,4.04476,264558.25455018,0
+ASG.US,D,20190213,000000,4.06804,4.09141,4.06047,4.06047,199718.40000357,0
+ASG.US,D,20190214,000000,4.05262,4.08365,4.037,4.05262,173439.12727582,0
+ASG.US,D,20190215,000000,4.09141,4.09141,4.06047,4.07609,161182.25454833,0
+ASG.US,D,20190219,000000,4.07609,4.169,4.07609,4.09917,307297.45455094,0
+ASG.US,D,20190220,000000,4.12235,4.12235,4.06804,4.08365,200272.29091267,0
+ASG.US,D,20190221,000000,4.09141,4.09917,4.04476,4.09141,201341.38182178,0
+ASG.US,D,20190222,000000,4.09141,4.09917,4.06804,4.08365,230980.65454958,0
+ASG.US,D,20190225,000000,4.11479,4.15358,4.10683,4.12235,189629.23636702,0
+ASG.US,D,20190226,000000,4.11479,4.13806,4.11479,4.1303,171906.76363943,0
+ASG.US,D,20190227,000000,4.15358,4.16114,4.13413,4.15358,165131.78182113,0
+ASG.US,D,20190228,000000,4.169,4.17666,4.14582,4.15358,181555.0545487,0
+ASG.US,D,20190301,000000,4.19228,4.20544,4.16114,4.17666,182677.09091235,0
+ASG.US,D,20190304,000000,4.20789,4.20789,4.12235,4.16114,394075.05455249,0
+ASG.US,D,20190305,000000,4.15358,4.16438,4.13806,4.14582,168642.47273028,0
+ASG.US,D,20190306,000000,4.15358,4.15358,4.08365,4.09917,179980.94545776,0
+ASG.US,D,20190307,000000,4.09917,4.09917,4.037,4.06047,235631.70909512,0
+ASG.US,D,20190308,000000,4.05262,4.05262,4.0205,4.05262,132553.01818419,0
+ASG.US,D,20190311,000000,4.06804,4.11852,4.06804,4.11479,149487.41818449,0
+ASG.US,D,20190312,000000,4.13806,4.13806,4.11479,4.13806,95372.072728976,0
+ASG.US,D,20190313,000000,4.14582,4.18462,4.14582,4.16114,211935.56364015,0
+ASG.US,D,20190314,000000,4.169,4.20013,4.169,4.18462,390108.21818878,0
+ASG.US,D,20190315,000000,4.20789,4.23117,4.19228,4.21555,289845.81818699,0
+ASG.US,D,20190318,000000,4.28538,4.28538,4.23893,4.28538,1635191.8545747,0
+ASG.US,D,20190319,000000,4.30876,4.32437,4.29334,4.30876,1050601.7454733,0
+ASG.US,D,20190320,000000,4.31652,4.31652,4.26996,4.29334,263932.07273199,0
+ASG.US,D,20190321,000000,4.29334,4.37093,4.29334,4.36317,355781.23636999,0
+ASG.US,D,20190322,000000,4.35531,4.36317,4.21555,4.23117,389532.9454615,0
+ASG.US,D,20190325,000000,4.23117,4.31652,4.20013,4.24669,285216.14545964,0
+ASG.US,D,20190326,000000,4.27792,4.30886,4.24747,4.29334,223320.87273126,0
+ASG.US,D,20190327,000000,4.30876,4.30886,4.20013,4.22341,227875.20000407,0
+ASG.US,D,20190328,000000,4.23117,4.30876,4.23117,4.30876,210519.27273103,0
+ASG.US,D,20190329,000000,4.33204,4.34755,4.30876,4.31652,209628.36364011,0
+ASG.US,D,20190401,000000,4.36317,4.37859,4.33979,4.33979,238404.21818608,0
+ASG.US,D,20190402,000000,4.37093,4.37859,4.34755,4.36317,145307.78182078,0
+ASG.US,D,20190403,000000,4.40972,4.41748,4.37093,4.38635,158197.96363919,0
+ASG.US,D,20190404,000000,4.40972,4.41748,4.36327,4.38635,142203.34545708,0
+ASG.US,D,20190405,000000,4.42524,4.44862,4.40206,4.41748,240942.54545885,0
+ASG.US,D,20190408,000000,4.42524,4.4331,4.39862,4.41748,246641.30909531,0
+ASG.US,D,20190409,000000,4.41748,4.42524,4.37093,4.37093,179273.30909411,0
+ASG.US,D,20190410,000000,4.38635,4.42524,4.38635,4.40206,210086.5454583,0
+ASG.US,D,20190411,000000,4.39401,4.44076,4.39401,4.40972,220216.43636757,0
+ASG.US,D,20190412,000000,4.44862,4.45618,4.39401,4.39401,230991.85454958,0
+ASG.US,D,20190415,000000,4.40972,4.47189,4.40972,4.47189,190463.12727613,0
+ASG.US,D,20190416,000000,4.47189,4.49497,4.46011,4.47946,214505.45454929,0
+ASG.US,D,20190417,000000,4.48731,4.50303,4.4331,4.4331,141318.54545707,0
+ASG.US,D,20190418,000000,4.44076,4.47946,4.40589,4.45618,139798.4000025,0
+ASG.US,D,20190422,000000,4.45618,4.47946,4.44862,4.47189,224609.8909131,0
+ASG.US,D,20190423,000000,4.49497,4.52984,4.48063,4.52611,351529.30909719,0
+ASG.US,D,20190424,000000,4.52611,4.57266,4.51845,4.55724,350086.5454608,0
+ASG.US,D,20190425,000000,4.5652,4.57296,4.53357,4.53357,172428.07273035,0
+ASG.US,D,20190426,000000,4.54919,4.59682,4.51766,4.54143,287380.80000513,0
+ASG.US,D,20190429,000000,4.5652,4.5652,4.54143,4.54919,155003.9272755,0
+ASG.US,D,20190430,000000,4.54919,4.55724,4.53357,4.54919,106148.5090928,0
+ASG.US,D,20190501,000000,4.59682,4.59682,4.54143,4.5652,165471.85454841,0
+ASG.US,D,20190502,000000,4.55724,4.56903,4.49389,4.54919,163767.41818474,0
+ASG.US,D,20190503,000000,4.5652,4.59682,4.55724,4.5652,177052.65454862,0
+ASG.US,D,20190506,000000,4.52542,4.59682,4.50185,4.57296,466769.1636447,0
+ASG.US,D,20190507,000000,4.5652,4.5652,4.4383,4.48594,331210.47273319,0
+ASG.US,D,20190508,000000,4.47788,4.51766,4.47003,4.51766,149439.56363903,0
+ASG.US,D,20190509,000000,4.48594,4.50185,4.4383,4.47788,178982.10909411,0
+ASG.US,D,20190510,000000,4.49389,4.50185,4.43025,4.50185,102300.80000183,0
+ASG.US,D,20190513,000000,4.46217,4.46787,4.18481,4.30365,698272.14546701,0
+ASG.US,D,20190514,000000,4.35904,4.37486,4.31946,4.35119,293054.10909614,0
+ASG.US,D,20190515,000000,4.33528,4.40658,4.31946,4.38291,205551.56364003,0
+ASG.US,D,20190516,000000,4.41444,4.46217,4.41051,4.42239,167364.65454844,0
+ASG.US,D,20190517,000000,4.41444,4.45412,4.39077,4.40658,193047.27273072,0
+ASG.US,D,20190520,000000,4.38291,4.39862,4.367,4.38291,123678.54545675,0
+ASG.US,D,20190521,000000,4.42239,4.44606,4.39862,4.43025,158490.18182101,0
+ASG.US,D,20190522,000000,4.42239,4.44606,4.40658,4.40658,95413.818183522,0
+ASG.US,D,20190523,000000,4.39862,4.39862,4.33528,4.35119,141924.3636389,0
+ASG.US,D,20190524,000000,4.37486,4.39077,4.33528,4.38291,78612.800001404,0
+ASG.US,D,20190528,000000,4.37486,4.41444,4.35119,4.35119,139732.21818431,0
+ASG.US,D,20190529,000000,4.35119,4.35119,4.26407,4.28784,336103.85455146,0
+ASG.US,D,20190530,000000,4.28784,4.33537,4.28784,4.31946,91608.872728909,0
+ASG.US,D,20190531,000000,4.26407,4.2956,4.20043,4.27193,346643.05455164,0
+ASG.US,D,20190603,000000,4.27193,4.30365,4.20043,4.20838,154093.67273002,0
+ASG.US,D,20190604,000000,4.22439,4.31151,4.21644,4.31151,203073.30909454,0
+ASG.US,D,20190605,000000,4.33528,4.41444,4.33528,4.38291,295696.29091437,0
+ASG.US,D,20190606,000000,4.39077,4.44606,4.37211,4.41444,232465.16364051,0
+ASG.US,D,20190607,000000,4.4383,4.47779,4.41444,4.46217,140148.65454796,0
+ASG.US,D,20190610,000000,4.49389,4.55724,4.49389,4.51766,184645.23636693,0
+ASG.US,D,20190611,000000,4.54143,4.59682,4.48613,4.5652,245359.4181862,0
+ASG.US,D,20190612,000000,4.57296,4.57296,4.52797,4.54919,202440.00000361,0
+ASG.US,D,20190613,000000,4.55724,4.58111,4.54025,4.56117,131739.49091144,0
+ASG.US,D,20190614,000000,4.55724,4.60478,4.55724,4.58887,133988.65454785,0
+ASG.US,D,20190617,000000,4.57296,4.58111,4.49389,4.53357,235804.80000421,0
+ASG.US,D,20190618,000000,4.55724,4.6364,4.54919,4.58887,152150.9818209,0
+ASG.US,D,20190619,000000,4.59682,4.66812,4.57688,4.64446,146529.60000262,0
+ASG.US,D,20190620,000000,4.69189,4.71566,4.65231,4.67588,108846.69091103,0
+ASG.US,D,20190621,000000,4.72352,4.72352,4.53357,4.62845,201202.9090945,0
+ASG.US,D,20190624,000000,4.61273,4.61273,4.54143,4.58111,201972.65454906,0
+ASG.US,D,20190625,000000,4.60478,4.61273,4.48594,4.50185,167942.98182118,0
+ASG.US,D,20190626,000000,4.55724,4.58111,4.54143,4.55724,108624.72727467,0
+ASG.US,D,20190627,000000,4.58111,4.62079,4.5652,4.59682,166438.10909388,0
+ASG.US,D,20190628,000000,4.61273,4.6364,4.60478,4.61273,97328.000001738,0
+ASG.US,D,20190701,000000,4.66812,4.68413,4.62845,4.66812,220050.4727312,0
+ASG.US,D,20190702,000000,4.66812,4.67588,4.6088,4.67588,162843.92727564,0
+ASG.US,D,20190703,000000,4.68413,4.7078,4.64446,4.7078,139342.25454794,0
+ASG.US,D,20190705,000000,4.69189,4.71566,4.62845,4.7078,141128.14545707,0
+ASG.US,D,20190708,000000,4.7078,4.72352,4.67588,4.69189,138384.14545702,0
+ASG.US,D,20190709,000000,4.7078,4.82664,4.67952,4.82664,326066.61818764,0
+ASG.US,D,20190710,000000,4.82664,4.87418,4.78962,4.86632,318466.9090966,0
+ASG.US,D,20190711,000000,4.87418,4.88194,4.8347,4.87418,261722.61818649,0
+ASG.US,D,20190712,000000,4.89804,4.91376,4.85051,4.91376,133370.6181842,0
+ASG.US,D,20190715,000000,4.91376,4.91376,4.81879,4.84255,320145.89091481,0
+ASG.US,D,20190716,000000,4.88999,4.88999,4.78716,4.8347,173279.27273037,0
+ASG.US,D,20190717,000000,4.8347,4.8347,4.78716,4.79492,136251.05454789,0
+ASG.US,D,20190718,000000,4.77125,4.81093,4.75524,4.79492,168218.90909391,0
+ASG.US,D,20190719,000000,4.82664,4.84255,4.78716,4.80287,104625.30909278,0
+ASG.US,D,20190722,000000,4.79492,4.82664,4.79492,4.79492,110055.27272924,0
+ASG.US,D,20190723,000000,4.8347,4.8347,4.79492,4.82664,171689.89091216,0
+ASG.US,D,20190724,000000,4.85051,4.89804,4.81879,4.86632,349446.10909715,0
+ASG.US,D,20190725,000000,4.85827,4.92289,4.76929,4.77734,301947.92727812,0
+ASG.US,D,20190726,000000,4.8017,4.84206,4.8017,4.83411,198398.83636718,0
+ASG.US,D,20190729,000000,4.86632,4.86632,4.74512,4.82586,256124.65455003,0
+ASG.US,D,20190730,000000,4.79354,4.80975,4.76123,4.79354,312174.54546012,0
+ASG.US,D,20190731,000000,4.81771,4.85012,4.74512,4.78559,465231.70909922,0
+ASG.US,D,20190801,000000,4.78559,4.82173,4.73707,4.75308,324895.70909671,0
+ASG.US,D,20190802,000000,4.74512,4.76123,4.63179,4.74512,386845.96364327,0
+ASG.US,D,20190805,000000,4.60762,4.64809,4.42986,4.60762,742785.01819508,0
+ASG.US,D,20190806,000000,4.61587,4.63179,4.5431,4.59162,295640.29091437,0
+ASG.US,D,20190807,000000,4.56716,4.59957,4.50263,4.59162,390364.80000697,0
+ASG.US,D,20190808,000000,4.72077,4.74512,4.59162,4.72077,207841.45454917,0
+ASG.US,D,20190809,000000,4.72077,4.74512,4.65604,4.68973,184280.72727602,0
+ASG.US,D,20190812,000000,4.70456,4.72872,4.63179,4.68855,229171.34545864,0
+ASG.US,D,20190813,000000,4.68855,4.74512,4.68021,4.69651,305006.54545999,0
+ASG.US,D,20190814,000000,4.65604,4.65604,4.52689,4.56716,305180.6545509,0
+ASG.US,D,20190815,000000,4.58337,4.60762,4.55911,4.59162,222369.89091306,0
+ASG.US,D,20190816,000000,4.60762,4.66822,4.59171,4.64396,238442.90909517,0
+ASG.US,D,20190819,000000,4.68855,4.71271,4.65604,4.67225,155325.67273005,0
+ASG.US,D,20190820,000000,4.69651,4.69651,4.64809,4.66429,163905.89091202,0
+ASG.US,D,20190821,000000,4.72872,4.76123,4.70054,4.72077,237674.18182243,0
+ASG.US,D,20190822,000000,4.74512,4.76123,4.70456,4.74512,136355.92727516,0
+ASG.US,D,20190823,000000,4.74512,4.78559,4.64004,4.66429,158942.25454829,0
+ASG.US,D,20190826,000000,4.70456,4.70456,4.64004,4.67225,131243.63636598,0
+ASG.US,D,20190827,000000,4.72872,4.73707,4.67225,4.72872,1278070.6909319,0
+ASG.US,D,20190828,000000,4.76123,4.76123,4.72077,4.74512,533085.3818277,0
+ASG.US,D,20190829,000000,4.76123,4.81771,4.76123,4.79354,80960.727274173,0
+ASG.US,D,20190830,000000,4.84206,4.84206,4.76929,4.77734,71509.963637641,0
+ASG.US,D,20190903,000000,4.77734,4.77734,4.73707,4.75308,53923.92727369,0
+ASG.US,D,20190904,000000,4.8017,4.80975,4.76123,4.78559,65854.981819358,0
+ASG.US,D,20190905,000000,4.8017,4.85012,4.8017,4.81771,130339.49091142,0
+ASG.US,D,20190906,000000,4.84206,4.85012,4.77734,4.8017,108096.29091102,0
+ASG.US,D,20190909,000000,4.8017,4.85012,4.72872,4.75308,175165.96363949,0
+ASG.US,D,20190910,000000,4.76929,4.76929,4.66429,4.73707,129954.61818414,0
+ASG.US,D,20190911,000000,4.73707,4.76526,4.68855,4.74512,167059.20000298,0
+ASG.US,D,20190912,000000,4.74512,4.82586,4.73707,4.8017,131839.27272963,0
+ASG.US,D,20190913,000000,4.81771,4.85012,4.80985,4.85012,159371.92727557,0
+ASG.US,D,20190916,000000,4.84206,4.84206,4.76929,4.77734,132701.67272964,0
+ASG.US,D,20190917,000000,4.79354,4.86632,4.77449,4.86632,111731.200002,0
+ASG.US,D,20190918,000000,4.86632,4.86632,4.75308,4.79354,92701.381819837,0
+ASG.US,D,20190919,000000,4.83411,4.84933,4.80975,4.82586,99788.945456327,0
+ASG.US,D,20190920,000000,4.85012,4.87428,4.80975,4.83411,144854.69091168,0
+ASG.US,D,20190923,000000,4.87428,4.9553,4.85012,4.86632,328087.70909677,0
+ASG.US,D,20190924,000000,4.88253,4.93104,4.83411,4.87428,203298.32727636,0
+ASG.US,D,20190925,000000,4.89058,4.97141,4.85012,4.89863,181482.7636396,0
+ASG.US,D,20190926,000000,4.90669,4.94725,4.85827,4.87428,271335.27273212,0
+ASG.US,D,20190927,000000,4.94725,4.94725,4.76929,4.76929,163448.72727565,0
+ASG.US,D,20190930,000000,4.76929,4.85012,4.76123,4.78559,147725.963639,0
+ASG.US,D,20191001,000000,4.78559,4.81771,4.67225,4.69651,168104.87273027,0
+ASG.US,D,20191002,000000,4.69651,4.70054,4.56716,4.58337,285114.32727782,0
+ASG.US,D,20191003,000000,4.59957,4.68021,4.56716,4.64004,123000.43636583,0
+ASG.US,D,20191004,000000,4.71271,4.72872,4.67225,4.71271,74069.672728595,0
+ASG.US,D,20191007,000000,4.72077,4.73707,4.68855,4.68855,134236.07272967,0
+ASG.US,D,20191008,000000,4.65604,4.68021,4.60762,4.60762,131545.01818417,0
+ASG.US,D,20191009,000000,4.63179,4.68855,4.63179,4.64809,116649.0181839,0
+ASG.US,D,20191010,000000,4.67225,4.70456,4.64004,4.65604,91165.963637992,0
+ASG.US,D,20191011,000000,4.73707,4.78559,4.71271,4.71271,139263.85454794,0
+ASG.US,D,20191014,000000,4.72077,4.74188,4.70456,4.70456,111476.65454745,0
+ASG.US,D,20191015,000000,4.72872,4.83411,4.72872,4.78559,135357.09091151,0
+ASG.US,D,20191016,000000,4.8017,4.83411,4.75308,4.78559,94684.800001691,0
+ASG.US,D,20191017,000000,4.79354,4.80975,4.76123,4.8017,220125.81818575,0
+ASG.US,D,20191018,000000,4.79354,4.83411,4.78559,4.82586,147050.90909354,0
+ASG.US,D,20191021,000000,4.84206,4.94725,4.84206,4.90669,128345.89091138,0
+ASG.US,D,20191022,000000,4.939,4.94725,4.884,4.90669,107124.94545646,0
+ASG.US,D,20191023,000000,4.89863,4.9553,4.88518,4.94725,80960.727274173,0
+ASG.US,D,20191024,000000,4.96316,5.00362,4.94725,4.97946,135849.89091152,0
+ASG.US,D,20191025,000000,4.97141,4.99567,4.90669,4.90669,91543.709092544,0
+ASG.US,D,20191028,000000,4.94725,5.05204,4.94725,5.01983,175376.72727586,0
+ASG.US,D,20191029,000000,5.01983,5.0764,5.01983,5.06835,89645.818183419,0
+ASG.US,D,20191030,000000,5.08465,5.09271,5.04419,5.04419,119940.80000214,0
+ASG.US,D,20191031,000000,5.04419,5.06835,5.02504,5.03604,75561.309092258,0
+ASG.US,D,20191101,000000,5.0764,5.12512,4.9553,5.01178,208086.83636735,0
+ASG.US,D,20191104,000000,5.03604,5.08465,5.01187,5.03604,88595.054547037,0
+ASG.US,D,20191105,000000,5.06039,5.0764,4.86632,4.89863,462005.09091734,0
+ASG.US,D,20191106,000000,4.89863,4.9553,4.89863,4.92289,140616.00000251,0
+ASG.US,D,20191107,000000,4.97141,4.98752,4.87428,4.89863,361712.145461,0
+ASG.US,D,20191108,000000,4.89863,4.98752,4.89863,4.98752,145110.25454805,0
+ASG.US,D,20191111,000000,4.92289,4.9553,4.89863,4.92289,98717.818183581,0
+ASG.US,D,20191112,000000,4.93104,4.97946,4.93104,4.9553,107465.01818374,0
+ASG.US,D,20191113,000000,4.92289,4.94725,4.90669,4.91474,173105.16363945,0
+ASG.US,D,20191114,000000,4.94774,4.99734,4.89854,4.99734,167241.45454844,0
+ASG.US,D,20191115,000000,5.03849,5.03849,4.98899,4.98899,101909.81818364,0
+ASG.US,D,20191118,000000,4.96424,4.98084,4.96424,4.96424,111063.27272926,0
+ASG.US,D,20191119,000000,4.96424,4.98899,4.95619,4.97249,47304.727273572,0
+ASG.US,D,20191120,000000,4.98899,5.03024,4.98899,5.01374,43754.327273509,0
+ASG.US,D,20191121,000000,5.04664,5.04664,5.01374,5.01374,67460.654546659,0
+ASG.US,D,20191122,000000,5.03849,5.07974,5.03024,5.06324,79468.072728692,0
+ASG.US,D,20191125,000000,5.06324,5.07139,4.98899,5.005,185889.45454877,0
+ASG.US,D,20191126,000000,5.01374,5.10449,5.01374,5.06324,81104.290910539,0
+ASG.US,D,20191127,000000,5.09624,5.16214,5.07581,5.13739,115510.69091115,0
+ASG.US,D,20191129,000000,5.16214,5.18807,5.10449,5.12099,107816.29091102,0
+ASG.US,D,20191202,000000,5.14564,5.17864,5.09624,5.11264,104056.1454564,0
+ASG.US,D,20191203,000000,5.10449,5.12099,5.03024,5.11264,100650.32727452,0
+ASG.US,D,20191204,000000,5.10449,5.2303,5.10449,5.20339,128753.16363866,0
+ASG.US,D,20191205,000000,5.22814,5.26114,5.17039,5.17864,217232.14545842,0
+ASG.US,D,20191206,000000,5.19524,5.26939,5.18689,5.25299,113261.52727475,0
+ASG.US,D,20191209,000000,5.36004,5.36004,5.18689,5.21999,442508.94546245,0
+ASG.US,D,20191210,000000,5.21999,5.21999,4.98084,5.00559,671736.29092109,0
+ASG.US,D,20191211,000000,5.06324,5.12924,4.99734,5.07974,319190.83636934,0
+ASG.US,D,20191212,000000,5.08799,5.11264,5.03024,5.08799,243258.90909525,0
+ASG.US,D,20191213,000000,5.08799,5.17864,5.0708,5.14564,267215.70909568,0
+ASG.US,D,20191216,000000,5.21154,5.30239,5.13739,5.14564,264374.9818229,0
+ASG.US,D,20191217,000000,5.17029,5.27764,5.15409,5.26939,223806.54545854,0
+ASG.US,D,20191218,000000,5.26939,5.30239,5.20339,5.21999,141531.34545707,0
+ASG.US,D,20191219,000000,5.21154,5.22412,5.15409,5.17039,133992.72727512,0
+ASG.US,D,20191220,000000,5.17039,5.23079,5.15409,5.20339,165470.83636659,0
+ASG.US,D,20191223,000000,5.21154,5.26939,5.20339,5.26939,102753.89091093,0
+ASG.US,D,20191224,000000,5.26939,5.29424,5.23639,5.29424,80440.436365073,0
+ASG.US,D,20191226,000000,5.31054,5.36004,5.29424,5.35189,72476.218183112,0
+ASG.US,D,20191227,000000,5.35189,5.45895,5.28599,5.40129,338702.2545515,0
+ASG.US,D,20191230,000000,5.40945,5.41799,5.24464,5.26939,225698.32727676,0
+ASG.US,D,20191231,000000,5.27764,5.41799,5.26939,5.36004,105532.50909279,0
+ASG.US,D,20200102,000000,5.36004,5.36623,5.27764,5.31054,197505.89091262,0
+ASG.US,D,20200103,000000,5.29424,5.29424,5.12924,5.20339,237398.25454969,0
+ASG.US,D,20200106,000000,5.15409,5.24464,5.14564,5.21999,280961.16364138,0
+ASG.US,D,20200107,000000,5.21999,5.27764,5.21999,5.27764,147154.76363899,0
+ASG.US,D,20200108,000000,5.26114,5.35297,5.26006,5.35189,219638.10909483,0
+ASG.US,D,20200109,000000,5.36004,5.40945,5.29424,5.30239,241262.25454976,0
+ASG.US,D,20200110,000000,5.33529,5.34364,5.28589,5.28589,149746.03636631,0
+ASG.US,D,20200113,000000,5.30239,5.33942,5.28589,5.31909,157264.2909119,0
+ASG.US,D,20200114,000000,5.33529,5.41799,5.33529,5.40945,235132.8000042,0
+ASG.US,D,20200115,000000,5.45895,5.50854,5.4342,5.50029,221050.32727667,0
+ASG.US,D,20200116,000000,5.5662,5.6487,5.55804,5.63229,258256.72727734,0
+ASG.US,D,20200117,000000,5.6487,5.7971,5.6487,5.72285,420248.43637114,0
+ASG.US,D,20200121,000000,5.72285,5.7312,5.60745,5.69004,264242.61818654,0
+ASG.US,D,20200122,000000,5.7312,5.77785,5.72285,5.7312,178400.72727591,0
+ASG.US,D,20200123,000000,5.73964,5.74789,5.68081,5.74789,155145.45454823,0
+ASG.US,D,20200124,000000,5.76488,5.8573,5.7312,5.75644,296059.78182347,0
+ASG.US,D,20200127,000000,5.74789,5.75644,5.62237,5.69751,273101.81818669,0
+ASG.US,D,20200128,000000,5.75644,5.84886,5.70252,5.81517,195880.87273077,0
+ASG.US,D,20200129,000000,5.84041,5.99176,5.84041,5.90769,472742.83637208,0
+ASG.US,D,20200130,000000,5.89914,5.89914,5.84886,5.88245,309363.34546007,0
+ASG.US,D,20200131,000000,5.88245,5.88245,5.76488,5.874,610027.34546544,0
+ASG.US,D,20200203,000000,5.874,5.874,5.81517,5.84041,508885.23637272,0
+ASG.US,D,20200204,000000,5.89089,5.90052,5.8573,5.874,975441.60001742,0
+ASG.US,D,20200205,000000,5.88245,5.97487,5.84051,5.96642,294961.16364163,0
+ASG.US,D,20200206,000000,5.54626,5.68916,5.36142,5.56315,1103360.872747,0
+ASG.US,D,20200207,000000,5.54626,5.67256,5.52112,5.57995,320721.16364209,0
+ASG.US,D,20200210,000000,5.61354,5.61354,5.52112,5.52946,300113.16364172,0
+ASG.US,D,20200211,000000,5.5715,5.58829,5.45384,5.46238,320098.03636935,0
+ASG.US,D,20200212,000000,5.47073,5.52112,5.44549,5.46238,251962.32727723,0
+ASG.US,D,20200213,000000,5.46238,5.53791,5.43714,5.52112,418510.40000747,0
+ASG.US,D,20200214,000000,5.52112,5.54626,5.45384,5.46238,235411.78182239,0
+ASG.US,D,20200218,000000,5.46238,5.49597,5.43714,5.44549,421626.03637117,0
+ASG.US,D,20200219,000000,5.47073,5.51267,5.44549,5.47898,229458.47273137,0
+ASG.US,D,20200220,000000,5.49597,5.50422,5.44549,5.47898,299916.65455081,0
+ASG.US,D,20200221,000000,5.46238,5.49597,5.43714,5.47898,237406.40000424,0
+ASG.US,D,20200224,000000,5.37831,5.43714,5.34462,5.34462,336897.01818783,0
+ASG.US,D,20200225,000000,5.58829,5.58829,5.14299,5.22706,511058.03637276,0
+ASG.US,D,20200226,000000,5.22706,5.31084,5.22706,5.25221,169334.83636666,0
+ASG.US,D,20200227,000000,5.18512,5.19544,5.00844,5.05057,410061.52728005,0
+ASG.US,D,20200228,000000,4.95796,4.95796,4.74787,4.89922,454483.7818263,0
+ASG.US,D,20200302,000000,4.87398,5.4287,4.87398,5.42015,359923.20000643,0
+ASG.US,D,20200303,000000,5.42015,5.42379,5.11765,5.26055,316058.90909655,0
+ASG.US,D,20200304,000000,5.29434,5.34462,5.21862,5.26055,155607.70909369,0
+ASG.US,D,20200305,000000,5.23521,5.23521,5.15124,5.19328,158102.25454828,0
+ASG.US,D,20200306,000000,5.17648,5.29434,5.14299,5.27735,184294.98182147,0
+ASG.US,D,20200309,000000,5.06717,5.12178,4.87398,5.06717,412387.05455282,0
+ASG.US,D,20200310,000000,5.1093,5.13454,4.84039,4.9666,338023.12727876,0
+ASG.US,D,20200311,000000,4.84894,4.89922,4.45392,4.50421,458402.76364455,0
+ASG.US,D,20200312,000000,4.20171,4.20171,3.6135,3.82348,890503.85456136,0
+ASG.US,D,20200313,000000,3.82348,4.11763,3.82348,4.04211,670410.61819379,0
+ASG.US,D,20200316,000000,3.80679,4.01687,3.74786,3.86562,424034.03637121,0
+ASG.US,D,20200317,000000,3.88241,3.95804,3.69747,3.73961,358383.70909731,0
+ASG.US,D,20200318,000000,3.58836,3.72144,3.36138,3.42866,754732.36364984,0
+ASG.US,D,20200319,000000,3.27741,3.92454,3.27741,3.74786,311236.80000556,0
+ASG.US,D,20200320,000000,3.67233,3.90765,3.63864,3.64719,396297.74546162,0
+ASG.US,D,20200323,000000,3.64719,3.65554,3.43711,3.52108,322229.09091485,0
+ASG.US,D,20200324,000000,3.60505,4.00832,3.58836,3.7564,447080.58182617,0
+ASG.US,D,20200325,000000,3.76465,4.3615,3.73961,3.99172,364715.78182469,0
+ASG.US,D,20200326,000000,4.09229,4.50421,4.02531,4.02531,847691.34546968,0
+ASG.US,D,20200327,000000,3.90765,4.04456,3.89086,3.89086,363395.20000649,0
+ASG.US,D,20200330,000000,3.98328,4.0588,3.85717,3.93279,496734.25455432,0
+ASG.US,D,20200331,000000,3.94114,4.04211,3.87396,3.90765,325924.07273309,0
+ASG.US,D,20200401,000000,3.86562,3.86562,3.64719,3.68912,373585.16364303,0
+ASG.US,D,20200402,000000,3.72281,3.7732,3.6355,3.73106,425575.56364396,0
+ASG.US,D,20200403,000000,3.73106,3.74786,3.57146,3.6135,637196.50910229,0
+ASG.US,D,20200406,000000,3.69747,3.93279,3.68078,3.92454,326620.50909674,0
+ASG.US,D,20200407,000000,4.2185,4.25219,3.98328,4.00007,672295.27273928,0
+ASG.US,D,20200408,000000,4.00007,4.20171,4.00007,4.16821,382463.70909774,0
+ASG.US,D,20200409,000000,4.20171,4.39921,4.19336,4.26054,396939.20000709,0
+ASG.US,D,20200413,000000,4.26898,4.31946,4.10938,4.21025,336534.54546056,0
+ASG.US,D,20200414,000000,4.26054,4.43703,4.26054,4.3782,414874.47273468,0
+ASG.US,D,20200415,000000,4.32781,4.32781,4.21025,4.29422,278478.83636861,0
+ASG.US,D,20200416,000000,4.27743,4.34421,4.25219,4.30267,226231.85454949,0
+ASG.US,D,20200417,000000,4.36975,4.45893,4.36975,4.45392,173398.4000031,0
+ASG.US,D,20200420,000000,4.40354,4.50421,4.39499,4.42868,267222.83636841,0
+ASG.US,D,20200421,000000,4.36975,4.37103,4.2185,4.27743,244324.94545891,0
+ASG.US,D,20200422,000000,4.42868,4.42868,4.34461,4.39499,153808.58182093,0
+ASG.US,D,20200423,000000,4.54408,4.5706,4.46521,4.46521,190374.54545795,0
+ASG.US,D,20200424,000000,4.54408,4.55292,4.47366,4.53534,193478.98182164,0
+ASG.US,D,20200427,000000,4.6143,4.63758,4.56186,4.59682,206468.94545823,0
+ASG.US,D,20200428,000000,4.67569,4.73727,4.6145,4.64946,175827.78182132,0
+ASG.US,D,20200429,000000,4.82497,4.8512,4.72529,4.83371,386784.87273418,0
+ASG.US,D,20200430,000000,4.8512,4.86878,4.74689,4.78107,346659.34546074,0
+ASG.US,D,20200501,000000,4.64946,4.68443,4.5706,4.59682,239470.25454973,0
+ASG.US,D,20200504,000000,4.5706,4.64072,4.49154,4.64072,189530.47273066,0
+ASG.US,D,20200505,000000,4.68443,4.81604,4.68443,4.73727,198640.14545809,0
+ASG.US,D,20200506,000000,4.79855,4.86878,4.76654,4.81604,165257.01818477,0
+ASG.US,D,20200507,000000,4.92142,4.93016,4.84236,4.895,123008.58182038,0
+ASG.US,D,20200508,000000,4.93016,4.99154,4.92142,4.96532,127341.96363864,0
+ASG.US,D,20200511,000000,4.94774,5.00038,4.93016,4.98271,238407.27273153,0
+ASG.US,D,20200512,000000,4.97396,5.02671,4.895,4.91268,162779.78182109,0
+ASG.US,D,20200513,000000,4.92142,4.92407,4.71085,4.74591,157892.50909373,0
+ASG.US,D,20200514,000000,4.66695,4.77233,4.59682,4.77233,216826.90909478,0
+ASG.US,D,20200515,000000,4.74591,4.84236,4.72833,4.81604,51128.000000913,0
+ASG.US,D,20200518,000000,4.95648,5.00903,4.90119,4.98271,173676.36363947,0
+ASG.US,D,20200519,000000,4.99154,5.02661,4.9388,4.96532,127549.67272955,0
+ASG.US,D,20200520,000000,5.02671,5.07061,4.98271,5.07061,120850.03636579,0
+ASG.US,D,20200521,000000,5.07061,5.08809,5.00471,5.07935,106647.41818372,0
+ASG.US,D,20200522,000000,5.11441,5.11441,5.05293,5.06167,132226.18182054,0
+ASG.US,D,20200526,000000,5.24592,5.24592,5.11441,5.13189,139050.03636612,0
+ASG.US,D,20200527,000000,5.19328,5.19328,5.06167,5.19328,159083.78182102,0
+ASG.US,D,20200528,000000,5.23728,5.29866,5.07061,5.20202,238756.50909517,0
+ASG.US,D,20200529,000000,5.21979,5.23728,5.12404,5.22844,229085.81818591,0
+ASG.US,D,20200601,000000,5.22844,5.3074,5.21528,5.29866,97378.909092648,0
+ASG.US,D,20200602,000000,5.32488,5.32488,5.2636,5.29866,151403.63636634,0
+ASG.US,D,20200603,000000,5.35121,5.41279,5.33372,5.41279,124342.40000222,0
+ASG.US,D,20200604,000000,5.39501,5.41279,5.29866,5.31604,178959.7090941,0
+ASG.US,D,20200605,000000,5.44775,5.47397,5.41279,5.43017,149562.76363903,0
+ASG.US,D,20200608,000000,5.39501,5.47299,5.36888,5.45649,289343.85455062,0
+ASG.US,D,20200609,000000,5.35995,5.45639,5.35995,5.44775,251905.30909541,0
+ASG.US,D,20200610,000000,5.45649,5.49175,5.39501,5.43017,213579.92727654,0
+ASG.US,D,20200611,000000,5.21086,5.27234,5.06167,5.08809,435690.18182596,0
+ASG.US,D,20200612,000000,5.23728,5.28972,5.01787,5.14073,277439.27273223,0
+ASG.US,D,20200615,000000,5.07935,5.23728,5.04429,5.22844,195352.43636712,0
+ASG.US,D,20200616,000000,5.41279,5.47397,5.2636,5.34246,208631.56364009,0
+ASG.US,D,20200617,000000,5.35995,5.40395,5.34246,5.35995,141691.20000253,0
+ASG.US,D,20200618,000000,5.35995,5.40395,5.33372,5.37762,118181.38182029,0
+ASG.US,D,20200619,000000,5.48281,5.48281,5.34246,5.39501,113311.41818384,0
+ASG.US,D,20200622,000000,5.41279,5.45649,5.35995,5.45649,134207.56363876,0
+ASG.US,D,20200623,000000,5.50904,5.51896,5.45649,5.47397,159273.16363921,0
+ASG.US,D,20200624,000000,5.47397,5.47397,5.3074,5.35995,143429.2363662,0
+ASG.US,D,20200625,000000,5.36888,5.38627,5.3074,5.38627,210993.74545831,0
+ASG.US,D,20200626,000000,5.43017,5.43017,5.28972,5.32488,180326.10909413,0
+ASG.US,D,20200629,000000,5.56178,5.57052,5.3075,5.42143,953168.87274429,0
+ASG.US,D,20200630,000000,5.49175,5.51787,5.38303,5.51787,396635.78182526,0
+ASG.US,D,20200701,000000,5.57052,5.58869,5.50904,5.5881,259144.58182281,0
+ASG.US,D,20200702,000000,5.60568,5.69329,5.5881,5.632,659193.30910268,0
+ASG.US,D,20200706,000000,5.77225,5.83137,5.70203,5.76361,581495.85455584,0
+ASG.US,D,20200707,000000,5.79877,5.89404,5.76361,5.82489,445544.1454625,0
+ASG.US,D,20200708,000000,5.88647,6.00178,5.83933,5.99166,386812.36364327,0
+ASG.US,D,20200709,000000,6.06179,6.06179,5.72845,5.87763,330748.21818772,0
+ASG.US,D,20200710,000000,5.93902,6.01798,5.89512,6.01798,218502.83636754,0
+ASG.US,D,20200713,000000,6.05304,6.08811,5.86879,5.89512,421058.90909843,0
+ASG.US,D,20200714,000000,5.84247,5.93902,5.79877,5.93037,247835.63636806,0
+ASG.US,D,20200715,000000,6.0443,6.10559,6.03546,6.09685,284561.45455054,0
+ASG.US,D,20200716,000000,6.0443,6.11453,5.97408,6.07062,248654.25454989,0
+ASG.US,D,20200717,000000,6.10559,6.14075,6.0443,6.13201,130201.01818414,0
+ASG.US,D,20200720,000000,6.14949,6.31616,6.11885,6.31616,411929.89091645,0
+ASG.US,D,20200721,000000,6.35132,6.50925,6.31616,6.41271,353794.76364268,0
+ASG.US,D,20200722,000000,6.46535,6.49167,6.3249,6.35996,554948.80000991,0
+ASG.US,D,20200723,000000,6.3689,6.39581,6.2261,6.25291,289707.34545972,0
+ASG.US,D,20200724,000000,6.17247,6.28876,6.14566,6.28876,259369.60000463,0
+ASG.US,D,20200727,000000,6.2976,6.35996,6.24397,6.33335,207522.76364007,0
+ASG.US,D,20200728,000000,6.31537,6.35996,6.27962,6.28876,210629.2363674,0
+ASG.US,D,20200729,000000,6.32441,6.43156,6.30202,6.39581,194624.43636711,0
+ASG.US,D,20200730,000000,6.38697,6.46731,6.32441,6.43156,153835.0545482,0
+ASG.US,D,20200731,000000,6.512,6.512,6.27962,6.35996,278107.20000497,0
+ASG.US,D,20200803,000000,6.41369,6.47625,6.41369,6.41369,166048.14545751,0
+ASG.US,D,20200804,000000,6.44934,6.75312,6.4405,6.6549,585377.16364682,0
+ASG.US,D,20200805,000000,6.7264,6.74418,6.57446,6.6549,308457.16364187,0
+ASG.US,D,20200806,000000,6.67268,6.69949,6.62377,6.69065,223594.76364036,0
+ASG.US,D,20200807,000000,6.69949,6.7264,6.6549,6.68162,198289.89091263,0
+ASG.US,D,20200810,000000,6.71727,6.73534,6.31537,6.44934,627626.61819303,0
+ASG.US,D,20200811,000000,6.44934,6.45415,6.26175,6.28876,240931.34545885,0
+ASG.US,D,20200812,000000,6.3689,6.3689,6.24397,6.26175,355098.03636998,0
+ASG.US,D,20200813,000000,6.28876,6.52526,6.27069,6.49403,165542.10909387,0
+ASG.US,D,20200814,000000,6.512,6.55669,6.4844,6.55669,190245.23636703,0
+ASG.US,D,20200817,000000,6.55669,6.63703,6.52094,6.52968,134804.21818423,0
+ASG.US,D,20200818,000000,6.56562,6.62308,6.52968,6.5833,152147.92727544,0
+ASG.US,D,20200819,000000,6.6549,6.6549,6.5833,6.63703,125007.2727295,0
+ASG.US,D,20200820,000000,6.64596,6.69065,6.61021,6.66384,113122.03636566,0
+ASG.US,D,20200821,000000,6.69949,6.7264,6.59234,6.7264,129666.47272959,0
+ASG.US,D,20200824,000000,6.7264,6.78887,6.69949,6.69949,136472.00000244,0
+ASG.US,D,20200825,000000,6.71727,6.72375,6.52084,6.57446,242854.69091343,0
+ASG.US,D,20200826,000000,6.61021,6.63703,6.54775,6.56562,164330.47273021,0
+ASG.US,D,20200827,000000,6.60137,6.63703,6.56562,6.59234,110877.96363834,0
+ASG.US,D,20200828,000000,6.59234,6.74418,6.56572,6.74418,173024.72727582,0
+ASG.US,D,20200831,000000,6.77983,6.84239,6.75312,6.83355,147159.85454808,0
+ASG.US,D,20200901,000000,6.86027,6.86027,6.7538,6.78887,130621.52727506,0
+ASG.US,D,20200902,000000,6.82462,6.87824,6.78887,6.80664,195192.58182167,0
+ASG.US,D,20200903,000000,6.80664,6.86921,6.50306,6.52968,319434.18182389,0
+ASG.US,D,20200904,000000,6.52968,6.57623,6.1546,6.35996,503340.21819081,0
+ASG.US,D,20200908,000000,6.25291,6.27962,6.16363,6.17247,317820.36364204,0
+ASG.US,D,20200909,000000,6.20822,6.47242,6.20822,6.40465,223331.05454944,0
+ASG.US,D,20200910,000000,6.46731,6.48519,6.30398,6.33335,110403.49091106,0
+ASG.US,D,20200911,000000,6.34219,6.40455,6.23955,6.27962,148684.07272993,0
+ASG.US,D,20200914,000000,6.37813,6.41369,6.2976,6.38697,194753.74545802,0
+ASG.US,D,20200915,000000,6.44934,6.66384,6.38697,6.66384,256105.30909548,0
+ASG.US,D,20200916,000000,6.69949,6.7264,6.64596,6.66384,188950.10909428,0
+ASG.US,D,20200917,000000,6.57446,6.65942,6.53577,6.6549,94974.981819878,0
+ASG.US,D,20200918,000000,6.6549,6.67739,6.46731,6.59234,248060.65454988,0
+ASG.US,D,20200921,000000,6.53871,6.55816,6.47625,6.52968,260950.8363683,0
+ASG.US,D,20200922,000000,6.5833,6.5833,6.48519,6.52084,139960.29091159,0
+ASG.US,D,20200923,000000,6.53871,6.55374,6.35996,6.35996,149810.18182086,0
+ASG.US,D,20200924,000000,6.35112,6.37813,6.27069,6.32441,272178.32727759,0
+ASG.US,D,20200925,000000,6.26175,6.37813,6.24397,6.37813,265295.41818656,0
+ASG.US,D,20200928,000000,6.45837,6.45837,6.32441,6.37813,237619.20000424,0
+ASG.US,D,20200929,000000,6.37813,6.37813,6.30644,6.33335,171673.60000307,0
+ASG.US,D,20200930,000000,6.34219,6.40917,6.33178,6.35112,235289.6000042,0
+ASG.US,D,20201001,000000,6.38697,6.44345,6.31537,6.42262,256083.9272773,0
+ASG.US,D,20201002,000000,6.32441,6.39581,6.27962,6.37813,204292.07273092,0
+ASG.US,D,20201005,000000,6.39581,6.43687,6.31537,6.43156,215043.05454929,0
+ASG.US,D,20201006,000000,6.44934,6.52968,6.42262,6.44934,178200.14545773,0
+ASG.US,D,20201007,000000,6.47625,6.54775,6.42262,6.52084,144121.60000257,0
+ASG.US,D,20201008,000000,6.59234,6.76205,6.58438,6.74418,284330.3272778,0
+ASG.US,D,20201009,000000,6.77099,6.80664,6.75312,6.75312,150872.14545724,0
+ASG.US,D,20201012,000000,6.84239,6.92293,6.69949,6.90496,249382.25454991,0
+ASG.US,D,20201013,000000,6.87824,6.89602,6.79771,6.85143,245751.41818621,0
+ASG.US,D,20201014,000000,6.83355,6.87824,6.78887,6.85143,102504.43636547,0
+ASG.US,D,20201015,000000,6.79771,6.84239,6.71727,6.77983,164665.4545484,0
+ASG.US,D,20201016,000000,6.80664,6.86027,6.76205,6.78887,116119.56363844,0
+ASG.US,D,20201019,000000,6.82462,6.86911,6.67268,6.70843,129446.54545686,0
+ASG.US,D,20201020,000000,6.67268,6.82462,6.67268,6.80664,133519.27272966,0
+ASG.US,D,20201021,000000,6.82462,6.87824,6.81126,6.86921,201076.65454905,0
+ASG.US,D,20201022,000000,6.89602,6.89602,6.74418,6.80664,117215.12727482,0
+ASG.US,D,20201023,000000,6.85143,6.85143,6.80988,6.85143,139758.69091159,0
+ASG.US,D,20201026,000000,6.81578,6.84239,6.6549,6.73534,115924.07272934,0
+ASG.US,D,20201027,000000,6.78887,6.78887,6.63703,6.66384,114740.94545659,0
+ASG.US,D,20201028,000000,6.54775,6.55669,6.30644,6.33335,389149.09091604,0
+ASG.US,D,20201029,000000,6.35996,6.46731,6.30644,6.42262,211389.81818559,0
+ASG.US,D,20201030,000000,6.35112,6.48519,6.28424,6.43156,341351.56364246,0
+ASG.US,D,20201102,000000,6.48519,6.53871,6.41369,6.46731,260862.25455011,0
+ASG.US,D,20201103,000000,6.52084,6.67268,6.52084,6.62799,214277.38182201,0
+ASG.US,D,20201104,000000,6.7264,6.90486,6.67268,6.83355,157796.80000282,0
+ASG.US,D,20201105,000000,7.00327,7.14617,6.93177,7.10158,252427.63636814,0
+ASG.US,D,20201106,000000,7.08371,7.14617,7.0123,7.09254,225421.38182221,0
+ASG.US,D,20201109,000000,7.28917,7.3427,7.07477,7.07477,200735.56363995,0
+ASG.US,D,20201110,000000,7.12829,7.35163,7.05679,7.33376,327940.07273313,0
+ASG.US,D,20201111,000000,7.3427,7.64637,7.33828,7.50328,539922.47273691,0
+ASG.US,D,20201112,000000,7.15501,7.36057,7.01221,7.28004,287942.83636878,0
+ASG.US,D,20201113,000000,7.21757,7.29811,7.03008,7.13723,334601.01818779,0
+ASG.US,D,20201116,000000,7.21757,7.35163,7.14617,7.2712,264244.65455017,0
+ASG.US,D,20201117,000000,7.26236,7.37845,7.14617,7.36941,204081.30909455,0
+ASG.US,D,20201118,000000,7.3427,7.4141,7.26236,7.26236,225780.80000403,0
+ASG.US,D,20201119,000000,7.20873,7.31579,7.19086,7.25352,145107.20000259,0
+ASG.US,D,20201120,000000,7.25352,7.38738,7.24438,7.33376,177752.14545772,0
+ASG.US,D,20201123,000000,7.4141,7.4141,7.32472,7.38738,187397.38182153,0
+ASG.US,D,20201124,000000,7.4141,7.4856,7.31579,7.35163,278742.54545952,0
+ASG.US,D,20201125,000000,7.36941,7.37845,7.21757,7.28004,191070.98182159,0
+ASG.US,D,20201127,000000,7.28917,7.30695,7.21757,7.26236,98212.800001754,0
+ASG.US,D,20201130,000000,7.26236,7.31176,7.14617,7.19086,184792.87273057,0
+ASG.US,D,20201201,000000,7.22651,7.42313,7.17298,7.42313,186009.60000332,0
+ASG.US,D,20201202,000000,7.40506,7.42313,7.23535,7.31579,142959.85454801,0
+ASG.US,D,20201203,000000,7.35163,7.44091,7.31579,7.36941,106085.38182008,0
+ASG.US,D,20201204,000000,7.43207,7.51241,7.42313,7.51241,164847.70909385,0
+ASG.US,D,20201207,000000,7.53922,7.56594,7.2712,7.36941,214776.29091293,0
+ASG.US,D,20201208,000000,7.42313,7.58381,7.33376,7.36057,202600.87273089,0
+ASG.US,D,20201209,000000,7.36057,7.42529,7.06573,7.10158,257239.56364096,0
+ASG.US,D,20201210,000000,7.06573,7.10846,6.90496,6.94964,279246.54545953,0
+ASG.US,D,20201211,000000,6.99433,7.02104,6.80664,7.02104,273758.54545943,0
+ASG.US,D,20201214,000000,7.11042,7.28917,7.0952,7.28917,191649.30909433,0
+ASG.US,D,20201215,000000,7.36057,7.44985,7.28917,7.44985,200847.56363995,0
+ASG.US,D,20201216,000000,7.47676,7.52145,7.43207,7.49444,146389.0909117,0
+ASG.US,D,20201217,000000,7.5571,7.69106,7.50622,7.69106,205780.65454913,0
+ASG.US,D,20201218,000000,7.72681,7.81609,7.68262,7.80715,146940.94545717,0
+ASG.US,D,20201221,000000,7.75353,7.7714,7.68212,7.71778,123342.54545675,0
+ASG.US,D,20201222,000000,7.74469,7.83396,7.70216,7.80715,78120.000001395,0
+ASG.US,D,20201223,000000,7.82503,7.9858,7.81609,7.85184,154064.1454573,0
+ASG.US,D,20201224,000000,7.88759,7.90546,7.68212,7.79831,90465.45454707,0
+ASG.US,D,20201228,000000,7.79831,7.89653,7.61956,7.66425,176083.34545769,0
+ASG.US,D,20201229,000000,7.59265,7.64637,7.44985,7.51241,212494.54545834,0
+ASG.US,D,20201230,000000,7.52145,7.52154,7.32472,7.32472,281442.76364139,0
+ASG.US,D,20201231,000000,7.31579,7.36921,7.25352,7.32472,192520.87273071,0
+ASG.US,D,20210104,000000,7.36057,7.45869,7.14617,7.19979,206709.23636733,0
+ASG.US,D,20210105,000000,7.17298,7.29811,7.15501,7.29811,175346.18182131,0
+ASG.US,D,20210106,000000,7.2712,7.36941,7.194,7.26236,162892.80000291,0
+ASG.US,D,20210107,000000,7.29811,7.57497,7.26236,7.54806,182177.16363962,0
+ASG.US,D,20210108,000000,7.57497,7.7001,7.54806,7.68212,126316.65454771,0
+ASG.US,D,20210111,000000,7.60179,7.68212,7.5571,7.65089,124190.69091131,0
+ASG.US,D,20210112,000000,7.71778,7.85184,7.68212,7.8429,199992.29091266,0
+ASG.US,D,20210113,000000,7.80715,7.89653,7.80715,7.81609,81582.836365093,0
+ASG.US,D,20210114,000000,7.82503,7.93208,7.81609,7.92334,138118.40000247,0
+ASG.US,D,20210115,000000,7.87865,7.99474,7.81609,7.9858,136273.45454789,0
+ASG.US,D,20210119,000000,8.1288,8.34321,8.03943,8.32523,403502.40000721,0
+ASG.US,D,20210120,000000,8.44142,8.44142,8.21808,8.33427,339934.25455152,0
+ASG.US,D,20210121,000000,8.43415,8.47962,8.22515,8.27966,229310.83636773,0
+ASG.US,D,20210122,000000,8.23419,8.24332,7.96154,8.08883,303636.07273269,0
+ASG.US,D,20210125,000000,8.12517,8.17064,7.98885,8.05239,212604.50909471,0
+ASG.US,D,20210126,000000,8.04336,8.09492,7.91607,7.96154,183234.03636691,0
+ASG.US,D,20210127,000000,7.87973,7.91607,7.72534,7.73437,189769.74545793,0
+ASG.US,D,20210128,000000,7.73437,7.9253,7.73437,7.79802,195352.43636712,0
+ASG.US,D,20210129,000000,7.79802,7.84339,7.47077,7.55258,288392.87273242,0
+ASG.US,D,20210201,000000,7.70697,7.84339,7.61622,7.84339,362364.80000647,0
+ASG.US,D,20210202,000000,7.94337,8.1069,7.87885,8.09787,210352.29091285,0
+ASG.US,D,20210203,000000,8.20698,8.20698,7.98885,8.15237,226080.14545858,0
+ASG.US,D,20210204,000000,8.22515,8.30696,8.17064,8.30696,287872.58182332,0
+ASG.US,D,20210205,000000,8.38868,8.51596,8.3434,8.43415,304593.1636418,0
+ASG.US,D,20210208,000000,8.48866,8.48866,8.36147,8.37051,171632.87273034,0
+ASG.US,D,20210209,000000,8.39791,8.47059,8.36147,8.40695,158080.8727301,0
+ASG.US,D,20210210,000000,8.47962,8.54317,8.40695,8.53413,167995.92727573,0
+ASG.US,D,20210211,000000,8.56154,8.57961,8.29793,8.36147,319507.4909148,0
+ASG.US,D,20210212,000000,8.41598,8.41598,8.316,8.33427,124021.67272949,0
+ASG.US,D,20210216,000000,8.45242,8.47962,8.33427,8.37954,104794.3272746,0
+ASG.US,D,20210217,000000,8.40695,8.40695,8.24754,8.35244,131471.70909326,0
+ASG.US,D,20210218,000000,8.27966,8.30696,8.20698,8.25236,112830.83636565,0
+ASG.US,D,20210219,000000,8.28879,8.45242,8.28879,8.37954,125650.76363861,0
+ASG.US,D,20210222,000000,8.37954,8.39693,8.20698,8.26149,116973.81818391,0
+ASG.US,D,20210223,000000,8.23419,8.23419,7.94337,8.17968,208660.072731,0
+ASG.US,D,20210224,000000,8.22515,8.23419,8.14334,8.21602,121693.09091126,0
+ASG.US,D,20210225,000000,8.21602,8.26051,8.00702,8.09787,151178.61818452,0
+ASG.US,D,20210226,000000,8.1343,8.17064,8.00702,8.1343,131204.94545689,0
+ASG.US,D,20210301,000000,8.24332,8.43415,8.22515,8.43415,167374.83636663,0
+ASG.US,D,20210302,000000,8.44319,8.50693,8.37051,8.46146,208190.69091281,0
+ASG.US,D,20210303,000000,8.44319,8.44319,8.18881,8.20698,122940.36363856,0
+ASG.US,D,20210304,000000,8.20698,8.26149,7.96154,8.06162,271736.43636849,0
+ASG.US,D,20210305,000000,8.07979,8.1069,7.77071,8.02529,305717.2363691,0
+ASG.US,D,20210308,000000,8.04336,8.08883,7.87973,7.90704,234298.90909509,0
+ASG.US,D,20210309,000000,8.05239,8.09787,7.91607,7.96154,402016.87273445,0
+ASG.US,D,20210310,000000,7.99788,8.05239,7.9253,7.9253,170189.09091213,0
+ASG.US,D,20210311,000000,7.97058,8.1343,7.97058,8.00702,218348.07273117,0
+ASG.US,D,20210312,000000,7.97058,7.99788,7.9253,7.93434,152049.16363908,0
+ASG.US,D,20210315,000000,8.17064,8.19795,8.04336,8.14334,330680.0000059,0
+ASG.US,D,20210316,000000,8.22515,8.22515,8.08883,8.14334,128214.54545683,0
+ASG.US,D,20210317,000000,8.07066,8.14334,8.00702,8.1069,95823.127274438,0
+ASG.US,D,20210318,000000,8.09787,8.16151,7.99788,8.02529,87680.727274293,0
+ASG.US,D,20210319,000000,7.99788,8.08736,7.97971,8.04336,179105.30909411,0
+ASG.US,D,20210322,000000,8.07066,8.07066,7.9253,7.9253,183330.76363964,0
+ASG.US,D,20210323,000000,7.93434,7.99788,7.93434,7.96154,147196.50909354,0
+ASG.US,D,20210324,000000,7.98885,7.99788,7.87973,7.88877,146972.50909353,0
+ASG.US,D,20210325,000000,7.86156,7.88877,7.74341,7.83426,172638.83636672,0
+ASG.US,D,20210326,000000,7.83426,7.93434,7.82522,7.9253,128962.90909321,0
+ASG.US,D,20210329,000000,7.9253,7.93434,7.82522,7.82522,105819.63636553,0
+ASG.US,D,20210330,000000,7.79802,7.79802,7.70697,7.74341,164581.9636393,0
+ASG.US,D,20210331,000000,7.83426,7.9253,7.69794,7.82522,201017.60000359,0
+ASG.US,D,20210401,000000,7.88877,7.91529,7.77995,7.84339,124240.5818204,0
+ASG.US,D,20210405,000000,7.8707,7.9253,7.85253,7.87973,177075.05454862,0
+ASG.US,D,20210406,000000,7.87973,8.06162,7.57075,7.96154,105496.87272916,0
+ASG.US,D,20210407,000000,7.96154,7.98885,7.77071,7.83426,176744.1454577,0
+ASG.US,D,20210408,000000,7.79802,7.87973,7.78348,7.80705,237148.80000423,0
+ASG.US,D,20210409,000000,7.82522,7.8707,7.77071,7.82522,142646.254548,0
+ASG.US,D,20210412,000000,7.77995,7.898,7.77995,7.85253,151113.45454815,0
+ASG.US,D,20210413,000000,7.87973,7.99788,7.86156,7.98885,157598.25454827,0
+ASG.US,D,20210414,000000,7.99788,8.08883,7.95251,8.07066,121159.56363853,0
+ASG.US,D,20210415,000000,8.1343,8.27053,8.1069,8.23419,168926.54545756,0
+ASG.US,D,20210416,000000,8.26149,8.36049,8.22515,8.29793,150218.47272996,0
+ASG.US,D,20210419,000000,8.30696,8.36147,8.24332,8.33427,167256.72727571,0
+ASG.US,D,20210420,000000,8.21602,8.316,8.15237,8.22515,238172.07273153,0
+ASG.US,D,20210421,000000,8.36147,8.41844,8.22515,8.41598,169283.92727575,0
+ASG.US,D,20210422,000000,8.51783,8.51783,8.26787,8.26787,131612.21818417,0
+ASG.US,D,20210423,000000,8.32346,8.38829,8.29567,8.34193,127160.727275,0
+ASG.US,D,20210426,000000,8.36039,8.41598,8.27711,8.27711,147603.78182082,0
+ASG.US,D,20210427,000000,8.28634,8.40675,8.28634,8.35116,110985.89091107,0
+ASG.US,D,20210428,000000,8.38829,8.43454,8.3327,8.42521,86190.109092448,0
+ASG.US,D,20210429,000000,8.4808,8.4808,8.39752,8.47157,113054.83636566,0
+ASG.US,D,20210430,000000,8.49013,8.58265,8.42521,8.58265,126436.80000226,0
+ASG.US,D,20210503,000000,8.61045,8.61968,8.45311,8.55486,125314.7636386,0
+ASG.US,D,20210504,000000,8.51783,8.51783,8.42521,8.44378,88413.818183397,0
+ASG.US,D,20210505,000000,8.47157,8.49937,8.34193,8.37886,53597.090910048,0
+ASG.US,D,20210506,000000,8.37886,8.47972,8.36039,8.40675,124575.56363859,0
+ASG.US,D,20210507,000000,8.40675,8.46234,8.31413,8.31413,190755.34545795,0
+ASG.US,D,20210510,000000,8.31413,8.42521,8.27711,8.27711,189697.45454884,0
+ASG.US,D,20210511,000000,7.99012,8.0905,7.86981,7.86981,333758.98182414,0
+ASG.US,D,20210512,000000,7.86981,8.01046,7.68458,7.72161,203557.96364,0
+ASG.US,D,20210513,000000,7.76787,7.89751,7.71228,7.73094,127831.70909319,0
+ASG.US,D,20210514,000000,7.73094,8.02715,7.73094,7.97156,178388.50909409,0
+ASG.US,D,20210517,000000,7.96233,8.28634,7.96233,8.25864,159021.67273011,0
+ASG.US,D,20210518,000000,8.19382,8.47157,8.19382,8.41598,250931.92727721,0
+ASG.US,D,20210519,000000,8.27711,8.4808,8.19854,8.47157,487614.40000871,0
+ASG.US,D,20210520,000000,8.47157,8.61045,8.44378,8.59198,393670.83637067,0
+ASG.US,D,20210521,000000,7.99012,8.01792,7.78643,7.82346,899931.20001607,0
+ASG.US,D,20210524,000000,7.84192,8.00869,7.83269,7.99936,284264.14545962,0
+ASG.US,D,20210525,000000,8.02715,8.31413,8.00397,8.19382,239924.36364065,0
+ASG.US,D,20210526,000000,8.22162,8.26787,8.129,8.24931,195143.70909439,0
+ASG.US,D,20210527,000000,8.25864,8.39742,8.14756,8.18253,189180.2181852,0
+ASG.US,D,20210528,000000,8.19382,8.37886,8.00869,8.14756,166432.00000297,0
+ASG.US,D,20210601,000000,8.3327,8.3327,8.10111,8.11044,153764.80000275,0
+ASG.US,D,20210602,000000,8.129,8.3327,8.00869,8.02715,165548.21818477,0
+ASG.US,D,20210603,000000,8.00869,8.04562,7.79566,7.81412,262295.85455014,0
+ASG.US,D,20210604,000000,7.82346,8.0133,7.79566,8.00869,320627.49091482,0
+ASG.US,D,20210607,000000,7.99936,8.25864,7.99936,8.15679,261679.85455013,0
+ASG.US,D,20210608,000000,8.24008,8.24499,8.15679,8.18449,120885.67272943,0
+ASG.US,D,20210609,000000,8.26787,8.27711,8.01792,8.03638,155392.87273005,0
+ASG.US,D,20210610,000000,8.15679,8.24008,8.03638,8.07341,153461.38182092,0
+ASG.US,D,20210611,000000,8.07341,8.22063,8.05495,8.17526,105392.00000188,0
+ASG.US,D,20210614,000000,8.24008,8.3327,8.17526,8.27711,117324.07272937,0
+ASG.US,D,20210615,000000,8.3327,8.3327,8.15679,8.26787,98901.090910857,0
+ASG.US,D,20210616,000000,8.3327,8.3327,8.03638,8.16603,119427.63636577,0
+ASG.US,D,20210617,000000,8.17526,8.23085,8.17526,8.17526,84382.836365143,0
+ASG.US,D,20210618,000000,8.24931,8.24931,8.07341,8.07341,79515.927274147,0
+ASG.US,D,20210621,000000,8.24008,8.24008,8.09187,8.13823,135296.00000242,0
+ASG.US,D,20210622,000000,8.15679,8.24008,8.10111,8.11977,138474.76363884,0
+ASG.US,D,20210623,000000,8.11977,8.11977,7.86981,7.86981,266903.12727749,0
+ASG.US,D,20210624,000000,7.98079,8.00869,7.86981,7.87904,239976.29091338,0
+ASG.US,D,20210625,000000,7.94387,8.11044,7.91607,8.03638,250611.20000448,0
+ASG.US,D,20210628,000000,8.14756,8.14756,8.00869,8.10111,331484.36364228,0
+ASG.US,D,20210629,000000,8.14756,8.26787,8.11977,8.26787,298482.03636897,0
+ASG.US,D,20210630,000000,8.19382,8.27711,8.19382,8.23085,220115.63636757,0
+ASG.US,D,20210701,000000,8.25864,8.25864,8.11977,8.13823,204520.1454582,0
+ASG.US,D,20210702,000000,8.19382,8.20315,8.13823,8.19382,141383.70909343,0
+ASG.US,D,20210706,000000,8.24008,8.26787,8.20364,8.25864,185826.32727605,0
+ASG.US,D,20210707,000000,8.25864,8.51783,8.24008,8.42521,265878.83636838,0
+ASG.US,D,20210708,000000,8.35116,8.35116,7.96233,8.00869,483170.03637226,0
+ASG.US,D,20210709,000000,7.91607,8.05495,7.86981,7.97156,1261314.4727498,0
+ASG.US,D,20210712,000000,8.01792,8.02715,7.99012,7.99936,499008.87273618,0
+ASG.US,D,20210713,000000,8.00869,8.07803,7.99012,8.01792,543105.30910061,0
+ASG.US,D,20210714,000000,8.07341,8.08264,7.99012,8.00869,352770.47273357,0
+ASG.US,D,20210715,000000,7.99936,8.00034,7.88828,7.91607,447492.94546254,0
+ASG.US,D,20210716,000000,7.98079,7.98079,7.86058,7.87904,280882.76364138,0
+ASG.US,D,20210719,000000,7.83269,7.83269,7.69381,7.80489,622731.20001112,0
+ASG.US,D,20210720,000000,7.84192,7.99012,7.84192,7.97156,243086.83636798,0
+ASG.US,D,20210721,000000,8.01792,8.01792,7.97156,7.99936,362999.12727921,0
+ASG.US,D,20210722,000000,8.0466,8.05603,7.98993,7.99936,159594.90909376,0
+ASG.US,D,20210723,000000,8.01831,8.07498,7.9805,8.06546,263794.61818653,0
+ASG.US,D,20210726,000000,8.07498,8.10327,8.00879,8.02774,195760.72727622,0
+ASG.US,D,20210727,000000,8.0466,8.05593,7.88612,7.95212,280910.25455047,0
+ASG.US,D,20210728,000000,7.96154,8.01831,7.94269,8.00879,179115.49091229,0
+ASG.US,D,20210729,000000,8.03717,8.07498,8.00879,8.02774,206030.10909459,0
+ASG.US,D,20210730,000000,8.01831,8.0466,7.95212,8.03717,195762.76363986,0
+ASG.US,D,20210802,000000,8.07498,8.09384,8.02774,8.0466,222285.38182215,0
+ASG.US,D,20210803,000000,8.09384,8.09384,7.98993,8.02774,178749.96363956,0
+ASG.US,D,20210804,000000,8.0466,8.05603,8.01831,8.0466,148476.36363902,0
+ASG.US,D,20210805,000000,8.01831,8.06546,8.01831,8.03717,207626.61818553,0
+ASG.US,D,20210806,000000,8.05603,8.0797,8.0466,8.07498,134249.30909331,0
+ASG.US,D,20210809,000000,8.10327,8.14098,8.08441,8.12212,252529.45454996,0
+ASG.US,D,20210810,000000,8.15041,8.15984,8.08441,8.12212,169395.92727575,0
+ASG.US,D,20210811,000000,8.15984,8.15984,8.1127,8.13155,219094.40000391,0
+ASG.US,D,20210812,000000,8.15041,8.15984,8.12212,8.15984,130003.49091141,0
+ASG.US,D,20210813,000000,8.15984,8.17889,8.15041,8.16937,133081.45454783,0
+ASG.US,D,20210816,000000,8.17889,8.25432,8.1127,8.17889,212209.45454924,0
+ASG.US,D,20210817,000000,8.15984,8.15984,8.10327,8.1127,250237.5272772,0
+ASG.US,D,20210818,000000,8.10327,8.13096,8.03717,8.0466,242659.20000433,0
+ASG.US,D,20210819,000000,7.99936,8.03717,7.96154,7.99936,343816.58182432,0
+ASG.US,D,20210820,000000,8.02774,8.05603,7.98993,8.0466,299640.72727808,0
+ASG.US,D,20210823,000000,8.10327,8.14098,8.08441,8.1127,247839.70909533,0
+ASG.US,D,20210824,000000,8.15984,8.17889,8.10327,8.17889,403431.12727993,0
+ASG.US,D,20210825,000000,8.17889,8.20718,8.16937,8.18832,269984.14545937,0
+ASG.US,D,20210826,000000,8.18832,8.21661,8.13155,8.14098,290714.32727792,0
+ASG.US,D,20210827,000000,8.14098,8.24489,8.14098,8.23546,204923.3454582,0
+ASG.US,D,20210830,000000,8.27328,8.30156,8.25432,8.27328,392163.92727973,0
+ASG.US,D,20210831,000000,8.27328,8.28271,8.25432,8.28271,147102.83636626,0
+ASG.US,D,20210901,000000,8.31099,8.3488,8.29213,8.32042,233275.6363678,0
+ASG.US,D,20210902,000000,8.3488,8.38662,8.34046,8.35833,158144.00000282,0
+ASG.US,D,20210903,000000,8.38662,8.38662,8.36776,8.38662,136018.90909334,0
+ASG.US,D,20210907,000000,8.40547,8.44319,8.38662,8.4149,319574.6909148,0
+ASG.US,D,20210908,000000,8.42433,8.45085,8.3488,8.39604,249013.67273172,0
+ASG.US,D,20210909,000000,8.4149,8.44319,8.3488,8.37719,251090.76364085,0
+ASG.US,D,20210910,000000,8.4149,8.43376,8.32985,8.32985,140451.05454796,0
+ASG.US,D,20210913,000000,8.40547,8.40547,8.28271,8.32042,183810.32727601,0
+ASG.US,D,20210914,000000,8.36776,8.36776,8.26385,8.28271,142068.94545708,0
+ASG.US,D,20210915,000000,8.31099,8.35833,8.30156,8.35833,166014.54545751,0
+ASG.US,D,20210916,000000,8.36776,8.37719,8.29213,8.32042,182087.56363962,0
+ASG.US,D,20210917,000000,8.32042,8.35833,8.29213,8.31099,104044.9454564,0
+ASG.US,D,20210920,000000,8.21661,8.24489,8.05603,8.19775,445544.1454625,0
+ASG.US,D,20210921,000000,8.26385,8.26424,8.20718,8.24489,222326.10909488,0
+ASG.US,D,20210922,000000,8.32042,8.39604,8.27328,8.37719,335377.89091508,0
+ASG.US,D,20210923,000000,8.4149,8.50938,8.40547,8.42433,320026.76364208,0
+ASG.US,D,20210924,000000,8.38662,8.45271,8.35833,8.43376,196696.43636715,0
+ASG.US,D,20210927,000000,8.46214,8.47147,8.40547,8.44319,217970.32727662,0
+ASG.US,D,20210928,000000,8.38662,8.39604,8.22604,8.24489,200754.90909449,0
+ASG.US,D,20210929,000000,8.27328,8.29213,8.23546,8.24489,142705.30909346,0
+ASG.US,D,20210930,000000,8.28271,8.29213,8.15041,8.15041,170670.69091214,0
+ASG.US,D,20211001,000000,8.20718,8.26385,8.10327,8.20718,203174.10909454,0
+ASG.US,D,20211004,000000,8.20718,8.20718,8.03717,8.05603,265212.94545928,0
+ASG.US,D,20211005,000000,8.05603,8.15984,8.05603,8.09384,175716.80000314,0
+ASG.US,D,20211006,000000,8.06546,8.1127,8.00879,8.08441,299299.63636898,0
+ASG.US,D,20211007,000000,8.18832,8.21661,8.15041,8.17889,201475.78182178,0
+ASG.US,D,20211008,000000,8.25432,8.26385,8.12212,8.13155,243198.83636798,0
+ASG.US,D,20211011,000000,8.12212,8.15984,8.12212,8.12684,284671.4181869,0
+ASG.US,D,20211012,000000,8.14098,8.27328,8.10582,8.24489,581751.41819221,0
+ASG.US,D,20211013,000000,8.28271,8.32985,8.23546,8.32042,417309.96364382,0
+ASG.US,D,20211014,000000,8.32985,8.481,8.32985,8.46214,454381.96364448,0
+ASG.US,D,20211015,000000,8.49996,8.56605,8.481,8.52824,361225.4545519,0
+ASG.US,D,20211018,000000,8.53767,8.57548,8.50762,8.57548,316739.05455111,0
+ASG.US,D,20211019,000000,8.62262,8.65111,8.59434,8.62262,374104.43637032,0
+ASG.US,D,20211020,000000,8.64158,8.70768,8.62262,8.66054,300440.00000537,0
+ASG.US,D,20211021,000000,8.63215,8.69825,8.62262,8.68882,215751.70909476,0
+ASG.US,D,20211022,000000,8.70768,8.75492,8.68941,8.74549,204535.41818547,0
+ASG.US,D,20211025,000000,8.77378,8.82112,8.72663,8.81159,278176.4363686,0
+ASG.US,D,20211026,000000,8.86826,8.87769,8.7834,8.83054,309598.54546007,0
+ASG.US,D,20211027,000000,8.90597,8.92493,8.75963,8.76435,317443.6363693,0
+ASG.US,D,20211028,000000,8.83054,8.87769,8.78321,8.87769,151323.2000027,0
+ASG.US,D,20211029,000000,8.87769,8.92493,8.85883,8.88712,211833.74545833,0
+ASG.US,D,20211101,000000,8.9155,8.9816,8.90597,8.96264,234198.10909509,0
+ASG.US,D,20211102,000000,8.9816,9.00046,8.89664,8.96264,245764.65454984,0
+ASG.US,D,20211103,000000,8.96264,9.01941,8.89654,9.00998,173132.65454855,0
+ASG.US,D,20211104,000000,9.00046,9.26524,8.9816,9.07598,447314.76364435,0
+ASG.US,D,20211105,000000,9.15161,9.23637,9.02884,9.16123,223212.94545853,0
+ASG.US,D,20211108,000000,9.14218,9.27388,9.14218,9.26524,386046.69091598,0
+ASG.US,D,20211109,000000,9.3775,9.44429,9.31248,9.42562,600667.20001073,0
+ASG.US,D,20211110,000000,9.44429,9.45411,9.06665,9.16123,371606.83637027,0
+ASG.US,D,20211111,000000,9.25562,9.33232,9.24501,9.27388,232669.81818597,0
+ASG.US,D,20211112,000000,9.35,9.48161,9.33625,9.47277,256908.65455004,0
+ASG.US,D,20211115,000000,9.59554,9.63286,9.3775,9.40696,332865.01818776,0
+ASG.US,D,20211116,000000,9.48161,9.51107,9.42562,9.45411,280269.81818682,0
+ASG.US,D,20211117,000000,9.45411,9.49143,9.06655,9.1795,412515.34546191,0
+ASG.US,D,20211118,000000,8.8494,8.8494,8.55662,8.60377,449818.47273531,0
+ASG.US,D,20211119,000000,8.60377,8.61791,8.42433,8.47157,258835.05455008,0
+ASG.US,D,20211122,000000,8.481,8.58491,8.40547,8.53767,400273.74546169,0
+ASG.US,D,20211123,000000,8.5472,8.59434,8.481,8.57548,352968.0000063,0
+ASG.US,D,20211124,000000,8.6132,8.63215,8.51881,8.59434,369551.12727933,0
+ASG.US,D,20211126,000000,8.51881,8.5472,8.42433,8.481,231535.5636405,0
+ASG.US,D,20211129,000000,8.53767,8.57548,8.40547,8.4149,330166.83636953,0
+ASG.US,D,20211130,000000,8.40547,8.46214,8.32042,8.38662,367574.8363702,0
+ASG.US,D,20211201,000000,8.47157,8.52824,8.30156,8.32042,265238.40000474,0
+ASG.US,D,20211202,000000,8.30156,8.4149,8.27328,8.29213,270673.45455029,0
+ASG.US,D,20211203,000000,8.32985,8.33702,7.83878,7.90497,651044.80001163,0
+ASG.US,D,20211206,000000,7.98993,8.22604,7.93326,8.21661,376031.85455217,0
+ASG.US,D,20211207,000000,8.30156,8.3488,8.26385,8.27328,211242.18182195,0
+ASG.US,D,20211208,000000,8.36776,8.481,8.33937,8.47157,229762.90909501,0
+ASG.US,D,20211209,000000,8.45271,8.46214,8.30156,8.31099,115475.05454752,0
+ASG.US,D,20211210,000000,8.31099,8.35362,8.12212,8.16937,233102.54545871,0
+ASG.US,D,20211213,000000,8.18832,8.25432,8.14098,8.21661,151457.6000027,0
+ASG.US,D,20211214,000000,8.21661,8.25629,8.1127,8.13155,182165.96363962,0
+ASG.US,D,20211215,000000,8.13155,8.31099,8.1127,8.30156,143740.80000257,0
+ASG.US,D,20211216,000000,8.3488,8.35833,8.22604,8.24489,162641.30909381,0
+ASG.US,D,20211217,000000,8.20718,8.24479,8.08441,8.21661,144257.01818439,0
+ASG.US,D,20211220,000000,8.08441,8.17889,8.07498,8.15984,203091.63636726,0
+ASG.US,D,20211221,000000,8.21661,8.26385,8.14098,8.21661,157618.61818463,0
+ASG.US,D,20211222,000000,8.21661,8.42433,8.21661,8.42433,165271.27273022,0
+ASG.US,D,20211223,000000,8.49996,8.62262,8.43376,8.51881,224607.85454947,0
+ASG.US,D,20211227,000000,8.50938,8.6132,8.50938,8.59434,180778.18182141,0
+ASG.US,D,20211228,000000,8.64158,8.74549,8.62832,8.68882,177606.54545772,0
+ASG.US,D,20211229,000000,8.68882,8.71711,8.56605,8.59434,148705.45454811,0
+ASG.US,D,20211230,000000,8.58491,8.70768,8.58491,8.59434,185409.8909124,0
+ASG.US,D,20211231,000000,8.56605,8.62213,8.49996,8.49996,145953.30909352,0
+ASG.US,D,20220103,000000,8.49996,8.58491,8.39604,8.4149,260704.43636829,0
+ASG.US,D,20220104,000000,8.49043,8.49996,8.4149,8.45271,228214.25454953,0
+ASG.US,D,20220105,000000,8.45271,8.46214,8.14098,8.18832,227112.58182224,0
+ASG.US,D,20220106,000000,8.21661,8.30156,8.1127,8.23546,257649.89091369,0
+ASG.US,D,20220107,000000,8.20718,8.22604,8.02774,8.07498,244573.38182255,0
+ASG.US,D,20220110,000000,8.00879,8.02774,7.66877,7.79154,749230.10910429,0
+ASG.US,D,20220111,000000,7.77268,7.89083,7.68762,7.72554,320070.54546026,0
+ASG.US,D,20220112,000000,7.79154,7.84821,7.66877,7.76325,580787.20001037,0
+ASG.US,D,20220113,000000,7.79154,7.79154,7.5461,7.56496,488251.7818269,0
+ASG.US,D,20220114,000000,7.53657,7.62084,7.4799,7.55553,340838.40000609,0
+ASG.US,D,20220118,000000,7.55553,7.55553,7.27483,7.29104,690513.60001233,0
+ASG.US,D,20220119,000000,7.37599,7.38601,7.27218,7.30046,372640.29091575,0
+ASG.US,D,20220120,000000,7.36794,7.50279,7.25077,7.25234,434499.92728049,0
+ASG.US,D,20220121,000000,7.22346,7.24271,6.75154,6.79967,640379.34546598,0
+ASG.US,D,20220124,000000,6.74192,6.82854,6.42213,6.81892,728296.2909221,0
+ASG.US,D,20220125,000000,6.75154,6.82854,6.59745,6.71295,495938.03637249,0
+ASG.US,D,20220126,000000,6.79967,7.22346,6.76117,6.86704,672801.30910292,0
+ASG.US,D,20220127,000000,7.04049,7.04049,6.6552,6.74192,429080.14546221,0
+ASG.US,D,20220128,000000,6.77079,6.81892,6.59273,6.81892,440596.80000787,0
+ASG.US,D,20220131,000000,6.84779,7.07899,6.83817,7.06937,285989.96364147,0
+ASG.US,D,20220201,000000,7.11749,7.11749,6.95377,7.01152,627147.05455665,0
+ASG.US,D,20220202,000000,7.06937,7.11749,6.96339,7.03077,664977.60001187,0
+ASG.US,D,20220203,000000,6.97302,6.97302,6.79004,6.80929,560956.07273729,0
+ASG.US,D,20220204,000000,6.83817,6.88629,6.76117,6.82854,609995.78182907,0
+ASG.US,D,20220207,000000,6.86704,6.91527,6.79967,6.82854,344420.36364251,0
+ASG.US,D,20220208,000000,6.83817,6.93452,6.79967,6.85742,366292.94546109,0
+ASG.US,D,20220209,000000,6.93452,6.99227,6.83817,6.88629,1154908.363657,0
+ASG.US,D,20220210,000000,6.87667,6.96339,6.78042,6.81892,418860.65455293,0
+ASG.US,D,20220211,000000,6.81892,6.86704,6.62632,6.6937,332458.7636423,0
+ASG.US,D,20220214,000000,6.64557,6.67749,6.52997,6.54922,458402.76364455,0
+ASG.US,D,20220215,000000,6.6167,6.7322,6.6167,6.7322,243228.36364071,0
+ASG.US,D,20220216,000000,6.7322,6.77079,6.6552,6.75154,254360.14545909,0
+ASG.US,D,20220217,000000,6.72257,6.74025,6.54922,6.55885,238597.67273153,0
+ASG.US,D,20220218,000000,6.59745,6.6167,6.48185,6.48185,266639.41818658,0
+ASG.US,D,20220222,000000,6.45297,6.5011,6.3085,6.40475,314903.2727329,0
+ASG.US,D,20220223,000000,6.45297,6.49118,6.3085,6.32775,271057.30909575,0
+ASG.US,D,20220224,000000,6.01955,6.44335,5.98105,6.41437,722126.1091038,0
+ASG.US,D,20220225,000000,6.48185,6.62632,6.41722,6.62632,392892.94546156,0
+ASG.US,D,20220228,000000,6.54922,6.71295,6.54922,6.66482,292492.0727325,0
+ASG.US,D,20220301,000000,6.66482,6.72257,6.5396,6.59745,338092.3636424,0
+ASG.US,D,20220302,000000,6.6167,6.77079,6.58782,6.75154,243836.21818617,0
+ASG.US,D,20220303,000000,6.78042,6.83817,6.65225,6.68407,217937.74545844,0
+ASG.US,D,20220304,000000,6.67445,6.67445,6.52035,6.60707,204848.00000366,0
+ASG.US,D,20220307,000000,6.54922,6.60707,6.32775,6.33737,237507.20000424,0
+ASG.US,D,20220308,000000,6.3085,6.54922,6.3085,6.33737,386628.07273418,0
+ASG.US,D,20220309,000000,6.4626,6.62475,6.4626,6.5396,306471.70909638,0
+ASG.US,D,20220310,000000,6.51072,6.5781,6.41437,6.56847,216617.16364023,0
+ASG.US,D,20220311,000000,6.60707,6.67445,6.41437,6.424,243092.94545889,0
+ASG.US,D,20220314,000000,6.41437,6.5011,6.21215,6.25065,324719.56364216,0
+ASG.US,D,20220315,000000,6.2699,6.424,6.2699,6.424,199379.34545811,0
+ASG.US,D,20220316,000000,6.5011,6.7322,6.5011,6.70332,298685.67273261,0
+ASG.US,D,20220317,000000,6.71295,6.93452,6.6937,6.93452,269994.32727755,0
+ASG.US,D,20220318,000000,6.95377,7.07899,6.91527,7.07899,281515.05455048,0
+ASG.US,D,20220321,000000,7.07899,7.13674,6.87667,6.90564,299126.54545989,0
+ASG.US,D,20220322,000000,6.97302,7.12712,6.95377,7.09824,213616.581822,0
+ASG.US,D,20220323,000000,7.10787,7.25715,6.99227,7.19459,385416.43637052,0
+ASG.US,D,20220324,000000,7.19459,7.23309,7.11749,7.17524,189906.18182157,0
+ASG.US,D,20220325,000000,7.20421,7.29084,7.11749,7.16562,275151.41818673,0
+ASG.US,D,20220328,000000,7.15599,7.20421,7.01152,7.19459,379038.54546131,0
+ASG.US,D,20220329,000000,7.23309,7.36794,7.23309,7.31009,237078.54545878,0
+ASG.US,D,20220330,000000,7.29084,7.40644,7.24271,7.29084,197051.7818217,0
+ASG.US,D,20220331,000000,7.31971,7.36794,7.23309,7.26196,154765.67273004,0
+ASG.US,D,20220401,000000,7.25234,7.34869,7.22346,7.32934,233841.74545872,0
+ASG.US,D,20220404,000000,7.35831,7.41596,7.30046,7.33896,338937.45455151,0
+ASG.US,D,20220405,000000,7.37756,7.37756,7.22346,7.26196,275820.36364129,0
+ASG.US,D,20220406,000000,7.21384,7.21384,7.00189,7.10787,213967.85454928,0
+ASG.US,D,20220407,000000,7.05974,7.12712,6.95377,7.06937,302627.05455086,0
+ASG.US,D,20220408,000000,7.05974,7.12712,7.00189,7.07899,132923.63636601,0
+ASG.US,D,20220411,000000,7.05012,7.06937,7.00189,7.02114,126642.47272953,0
+ASG.US,D,20220412,000000,7.06937,7.1005,6.91527,6.97302,183297.16363964,0
+ASG.US,D,20220413,000000,6.93452,7.03077,6.90564,6.95377,215636.65454931,0
+ASG.US,D,20220414,000000,6.96339,6.97115,6.76117,6.78042,173257.89091218,0
+ASG.US,D,20220418,000000,6.74192,6.78042,6.6552,6.74192,305826.18182364,0
+ASG.US,D,20220419,000000,6.74192,6.97302,6.70381,6.97302,209036.80000373,0
+ASG.US,D,20220420,000000,7.02114,7.02114,6.87667,6.96339,131828.07272963,0
+ASG.US,D,20220421,000000,7.02232,7.14018,6.92411,6.96339,208748.65454918,0
+ASG.US,D,20220422,000000,6.92411,6.99276,6.75714,6.78661,201401.45454905,0
+ASG.US,D,20220425,000000,6.68839,6.72768,6.59018,6.71786,152926.83636637,0
+ASG.US,D,20220426,000000,6.67857,6.72621,6.49196,6.49196,132784.14545692,0
+ASG.US,D,20220427,000000,6.52143,6.61954,6.43304,6.4625,146320.87272989,0
+ASG.US,D,20220428,000000,6.51161,6.65854,6.41339,6.59018,134752.2909115,0
+ASG.US,D,20220429,000000,6.56071,6.63929,6.34464,6.38393,195594.76363986,0
+ASG.US,D,20220502,000000,6.36429,6.43304,6.26607,6.40357,160969.45454833,0
+ASG.US,D,20220503,000000,6.40357,6.4625,6.37411,6.38393,181916.50909416,0
+ASG.US,D,20220504,000000,6.37411,6.39375,6.21696,6.33482,324937.45455126,0
+ASG.US,D,20220505,000000,6.34464,6.34464,6.02054,6.10893,309430.54546007,0
+ASG.US,D,20220506,000000,6.06964,6.06964,5.82411,5.86339,406408.29091635,0
+ASG.US,D,20220509,000000,5.76518,5.82411,5.66696,5.69643,484244.21819047,0
+ASG.US,D,20220510,000000,5.775,5.83393,5.55893,5.67679,309800.14546008,0
+ASG.US,D,20220511,000000,5.58839,5.71116,5.48036,5.48036,165826.18182114,0
+ASG.US,D,20220512,000000,5.41161,5.59782,5.32321,5.46071,372146.47273392,0
+ASG.US,D,20220513,000000,5.52946,5.6375,5.52946,5.6375,247199.27273169,0
+ASG.US,D,20220516,000000,5.60312,5.74554,5.55942,5.70625,217696.43636752,0
+ASG.US,D,20220517,000000,5.75536,5.88304,5.70625,5.86339,236887.12727696,0
+ASG.US,D,20220518,000000,5.80446,5.84375,5.56512,5.59821,182312.58182144,0
+ASG.US,D,20220519,000000,5.59821,5.73179,5.52946,5.62768,197849.01818535,0
+ASG.US,D,20220520,000000,5.6375,5.6817,5.43125,5.54911,314069.38182379,0
+ASG.US,D,20220523,000000,5.56875,5.64732,5.52946,5.59821,280091.63636864,0
+ASG.US,D,20220524,000000,5.59821,5.59821,5.4119,5.51964,309466.18182371,0
+ASG.US,D,20220525,000000,5.51964,5.69643,5.48036,5.68661,351159.70909718,0
+ASG.US,D,20220526,000000,5.70625,5.86339,5.70625,5.81429,192003.63636706,0
+ASG.US,D,20220527,000000,5.85357,5.96161,5.85357,5.94196,203252.50909454,0
+ASG.US,D,20220531,000000,5.98125,5.98125,5.85357,5.9125,208567.41818554,0
+ASG.US,D,20220601,000000,5.95179,5.99019,5.79464,5.85357,181054.10909414,0
+ASG.US,D,20220602,000000,5.81429,6.05,5.81429,6.01071,234945.45454965,0
+ASG.US,D,20220603,000000,5.95179,5.99107,5.88274,5.89286,177727.70909408,0
+ASG.US,D,20220606,000000,6.00089,6.11875,5.95179,6.10893,410193.89091642,0
+ASG.US,D,20220607,000000,6.05,6.12366,5.96161,6.01071,297117.67273258,0
+ASG.US,D,20220608,000000,6.06964,6.07946,5.96161,6.01071,301355.34545993,0
+ASG.US,D,20220609,000000,5.98125,6.01071,5.9125,5.93214,170742.98182123,0
+ASG.US,D,20220610,000000,5.80446,5.87911,5.69643,5.71607,213699.05454927,0
+ASG.US,D,20220613,000000,5.60804,5.63161,5.32321,5.3625,410158.25455278,0
+ASG.US,D,20220614,000000,5.40179,5.40179,5.225,5.32321,226884.50909496,0
+ASG.US,D,20220615,000000,5.33304,5.44107,5.24464,5.33304,234346.76364055,0
+ASG.US,D,20220616,000000,5.25446,5.30239,4.99911,5.05804,390715.05455243,0
+ASG.US,D,20220617,000000,4.95982,5.0875,4.95,5.03839,446787.34546252,0
+ASG.US,D,20220621,000000,5.18571,5.25937,5.11706,5.17589,309878.54546008,0
+ASG.US,D,20220622,000000,5.13661,5.26429,5.0875,5.18571,355140.80000634,0
+ASG.US,D,20220623,000000,5.20536,5.42143,5.18571,5.40179,274218.76364126,0
+ASG.US,D,20220624,000000,5.48036,5.70625,5.44618,5.69643,270062.54545937,0
+ASG.US,D,20220627,000000,5.76518,5.80446,5.67679,5.76518,215424.87273112,0
+ASG.US,D,20220628,000000,5.84375,5.94196,5.80446,5.84375,383100.07273411,0
+ASG.US,D,20220629,000000,5.83393,5.86339,5.74554,5.76518,182303.41818507,0
+ASG.US,D,20220630,000000,5.73571,5.79464,5.64732,5.72589,194410.61818529,0
+ASG.US,D,20220701,000000,5.76518,5.82411,5.69643,5.82411,139475.63636613,0
+ASG.US,D,20220705,000000,5.76518,5.89286,5.70635,5.89286,196296.2909126,0
+ASG.US,D,20220706,000000,5.9125,6.0058,5.88304,5.99107,223789.23636763,0
+ASG.US,D,20220707,000000,6.06964,6.08742,5.99107,6.07946,154790.10909367,0
+ASG.US,D,20220708,000000,6.05,6.08929,5.98125,6.03036,135012.94545696,0
+ASG.US,D,20220711,000000,6.02054,6.05,5.93214,5.97143,160343.27273014,0
+ASG.US,D,20220712,000000,5.97143,6.01062,5.80839,5.86339,149634.03636631,0
+ASG.US,D,20220713,000000,5.74554,5.86997,5.72589,5.81429,126316.65454771,0
+ASG.US,D,20220714,000000,5.75536,5.775,5.69643,5.74554,98587.490910851,0
+ASG.US,D,20220715,000000,5.82411,5.9125,5.79739,5.9125,76420.654546819,0
+ASG.US,D,20220718,000000,5.96161,6.02004,5.84375,5.85357,174078.54545765,0
+ASG.US,D,20220719,000000,5.90268,6.01071,5.89286,5.95179,209278.10909465,0
+ASG.US,D,20220720,000000,6.00089,6.06964,5.95179,6.05,145653.96363896,0
+ASG.US,D,20220721,000000,6.11,6.11,6.02,6.08,122208,0
+ASG.US,D,20220722,000000,6.12,6.14,6.0631,6.13,117193,0
+ASG.US,D,20220725,000000,6.19,6.19,6.016,6.05,77086,0
+ASG.US,D,20220726,000000,6.04,6.045,5.93,5.98,114132,0
+ASG.US,D,20220727,000000,5.99,6.18,5.98,6.15,154357,0
+ASG.US,D,20220728,000000,6.16,6.21,6.08,6.18,151686,0
+ASG.US,D,20220729,000000,6.22,6.4,6.18,6.34,186172,0
+ASG.US,D,20220801,000000,6.31,6.42,6.26,6.36,181131,0
+ASG.US,D,20220802,000000,6.36,6.4399,6.32,6.41,107452,0
+ASG.US,D,20220803,000000,6.41,6.59,6.3518,6.56,160178,0
+ASG.US,D,20220804,000000,6.6,6.6,6.48,6.57,135155,0
+ASG.US,D,20220805,000000,6.46,6.61,6.4,6.56,206028,0
+ASG.US,D,20220808,000000,6.55,6.71,6.55,6.59,137784,0
+ASG.US,D,20220809,000000,6.56,6.56,6.4601,6.53,144768,0
+ASG.US,D,20220810,000000,6.62,6.7399,6.62,6.675,127899,0
+ASG.US,D,20220811,000000,6.72,6.89,6.72,6.76,235813,0
+ASG.US,D,20220812,000000,6.83,6.9,6.8,6.9,121464,0
+ASG.US,D,20220815,000000,6.84,6.9,6.72,6.73,172882,0
+ASG.US,D,20220816,000000,6.71,6.78,6.58,6.59,146184,0
+ASG.US,D,20220817,000000,6.52,6.57,6.31,6.31,250426,0
+ASG.US,D,20220818,000000,6.33,6.38,6.23,6.28,155257,0
+ASG.US,D,20220819,000000,6.19,6.2442,6.16,6.18,193148,0
+ASG.US,D,20220822,000000,6.13,6.13,5.97,6.02,119724,0
+ASG.US,D,20220823,000000,6.02,6.0799,5.97,5.99,89886,0
+ASG.US,D,20220824,000000,5.99,6.07,5.98,6,173390,0
+ASG.US,D,20220825,000000,6.04,6.07,6,6.07,77610,0
+ASG.US,D,20220826,000000,6.08,6.09,5.82,5.82,180664,0
+ASG.US,D,20220829,000000,5.76,5.8199,5.6901,5.7,267989,0
+ASG.US,D,20220830,000000,5.7,5.72,5.58,5.59,188840,0
+ASG.US,D,20220831,000000,5.6,5.685,5.57,5.57,164919,0
+ASG.US,D,20220901,000000,5.53,5.59,5.46,5.58,113259,0
+ASG.US,D,20220902,000000,5.61,5.6799,5.51,5.55,108858,0
+ASG.US,D,20220906,000000,5.59,5.6,5.45,5.52,105421,0
+ASG.US,D,20220907,000000,5.48,5.62,5.48,5.6,204071,0
+ASG.US,D,20220908,000000,5.56,5.69,5.5,5.66,119793,0
+ASG.US,D,20220909,000000,5.71,5.8,5.7,5.76,146737,0
+ASG.US,D,20220912,000000,5.83,5.85,5.8,5.85,155744,0
+ASG.US,D,20220913,000000,5.78,5.89,5.6,5.64,273102,0
+ASG.US,D,20220914,000000,5.68,5.68,5.61,5.68,62608,0
+ASG.US,D,20220915,000000,5.65,5.7,5.58,5.62,100201,0
+ASG.US,D,20220916,000000,5.53,5.565,5.47,5.51,117881,0
+ASG.US,D,20220919,000000,5.42,5.53,5.42,5.49,199519,0
+ASG.US,D,20220920,000000,5.42,5.43,5.36,5.4,105895,0
+ASG.US,D,20220921,000000,5.39,5.4827,5.32,5.32,73033,0
+ASG.US,D,20220922,000000,5.32,5.33,5.1788,5.19,172384,0
+ASG.US,D,20220923,000000,5.09,5.12,5,5.07,262991,0
+ASG.US,D,20220926,000000,5.05,5.1399,4.99,5.02,159648,0
+ASG.US,D,20220927,000000,5.1,5.15,4.92,4.96,263808,0
+ASG.US,D,20220928,000000,4.99,5.17,4.97,5.13,167993,0
+ASG.US,D,20220929,000000,5.07,5.07,4.94,4.97,181029,0
+ASG.US,D,20220930,000000,4.94,5.078,4.92,4.95,139662,0
+ASG.US,D,20221003,000000,5,5.19,4.9901,5.15,193418,0
+ASG.US,D,20221004,000000,5.26,5.45,5.25,5.44,298033,0
+ASG.US,D,20221005,000000,5.37,5.39,5.21,5.37,195119,0
+ASG.US,D,20221006,000000,5.32,5.41,5.28,5.29,110017,0
+ASG.US,D,20221007,000000,5.25,5.28,5.1,5.11,117431,0
+ASG.US,D,20221010,000000,5.1,5.105,5.01,5.03,164791,0
+ASG.US,D,20221011,000000,5.01,5.08,4.95,4.99,77778,0
+ASG.US,D,20221012,000000,4.98,5.01,4.94,4.94,117483,0
+ASG.US,D,20221013,000000,4.89,5.0499,4.82,5,302509,0
+ASG.US,D,20221014,000000,5.05,5.06,4.84,4.85,135227,0
+ASG.US,D,20221017,000000,5.08,5.08,5,5.03,227915,0
+ASG.US,D,20221018,000000,5.16,5.19,5.05,5.11,183944,0
+ASG.US,D,20221019,000000,5.09,5.09,4.98,5.01,130211,0
+ASG.US,D,20221020,000000,4.92,5.08,4.92,4.94,151032,0
+ASG.US,D,20221021,000000,4.91,5.02,4.9,5.01,370889,0
+ASG.US,D,20221024,000000,5.05,5.05,4.95,4.98,479457,0
+ASG.US,D,20221025,000000,5.033,5.155,5,5.15,131900,0
+ASG.US,D,20221026,000000,5.09,5.26,5.09,5.2,178120,0
+ASG.US,D,20221027,000000,5.26,5.31,5.18,5.19,168713,0
+ASG.US,D,20221028,000000,5.23,5.34,5.2217,5.32,241222,0
+ASG.US,D,20221031,000000,5.4,5.44,5.3208,5.44,395135,0
+ASG.US,D,20221101,000000,5.52,5.52,5.3,5.33,320269,0
+ASG.US,D,20221102,000000,5.34,5.38,5.15,5.15,168557,0
+ASG.US,D,20221103,000000,5.15,5.155,5.05,5.08,332102,0
+ASG.US,D,20221104,000000,5.12,5.1585,4.93,5.03,380681,0
+ASG.US,D,20221107,000000,5.1,5.1999,5.01,5.07,293944,0
+ASG.US,D,20221108,000000,5.08,5.18,5,5.1,378943,0
+ASG.US,D,20221109,000000,5.1,5.1,4.98,5.01,215909,0
+ASG.US,D,20221110,000000,5.22,5.35,5.185,5.35,264545,0
+ASG.US,D,20221111,000000,5.4,5.4687,5.4,5.45,140386,0
+ASG.US,D,20221114,000000,5.46,5.49,5.32,5.32,289410,0
+ASG.US,D,20221115,000000,5.45,5.58,5.45,5.49,454487,0
+ASG.US,D,20221116,000000,5.49,5.49,5.35,5.4,239746,0
+ASG.US,D,20221117,000000,5.2,5.25,5.1701,5.23,168899,0
+ASG.US,D,20221118,000000,5.24,5.2579,5.19,5.24,229863,0
+ASG.US,D,20221121,000000,5.25,5.25,5.16,5.17,203430,0
+ASG.US,D,20221122,000000,5.22,5.3,5.16,5.3,221147,0
+ASG.US,D,20221123,000000,5.3,5.36,5.29,5.35,160829,0
+ASG.US,D,20221125,000000,5.35,5.35,5.31,5.34,66069,0
+ASG.US,D,20221128,000000,5.34,5.35,5.25,5.29,181250,0
+ASG.US,D,20221129,000000,5.31,5.328,5.24,5.24,160418,0
+ASG.US,D,20221130,000000,5.24,5.42,5.24,5.41,215497,0
+ASG.US,D,20221201,000000,5.47,5.54,5.45,5.5,186492,0
+ASG.US,D,20221202,000000,5.44,5.475,5.41,5.47,184847,0
+ASG.US,D,20221205,000000,5.53,5.53,5.3,5.3,215764,0
+ASG.US,D,20221206,000000,5.32,5.3363,5.17,5.2,174776,0
+ASG.US,D,20221207,000000,5.2,5.2694,5.188,5.19,154338,0
+ASG.US,D,20221208,000000,5.22,5.305,5.2,5.25,97755,0
+ASG.US,D,20221209,000000,5.23,5.2473,5.15,5.15,198164,0
+ASG.US,D,20221212,000000,5.15,5.27,5.12,5.24,229367,0
+ASG.US,D,20221213,000000,5.44,5.47,5.26,5.29,175049,0
+ASG.US,D,20221214,000000,5.27,5.35,5.23,5.27,209979,0
+ASG.US,D,20221215,000000,5.2,5.2124,5.1129,5.13,180735,0
+ASG.US,D,20221216,000000,5.11,5.125,5.0107,5.06,175340,0
+ASG.US,D,20221219,000000,5.06,5.06,4.95,4.95,191640,0
+ASG.US,D,20221220,000000,4.93,5.015,4.93,4.995,173452,0
+ASG.US,D,20221221,000000,5.06,5.09,5.01,5.03,213781,0
+ASG.US,D,20221222,000000,5,5,4.9,4.95,203382,0
+ASG.US,D,20221223,000000,4.95,4.99,4.91,4.97,235903,0
+ASG.US,D,20221227,000000,4.93,4.98,4.86,4.87,314000,0
+ASG.US,D,20221228,000000,4.86,4.93,4.83,4.83,266995,0
+ASG.US,D,20221229,000000,4.87,4.99,4.8514,4.94,204353,0
+ASG.US,D,20221230,000000,4.9,4.97,4.88,4.93,221344,0
+ASG.US,D,20230103,000000,4.95,4.99,4.915,4.95,203716,0
+ASG.US,D,20230104,000000,4.99,5.05,4.975,5.04,108103,0
+ASG.US,D,20230105,000000,4.99,4.99,4.9,4.92,147923,0
+ASG.US,D,20230106,000000,4.97,5.04,4.92,5.03,238728,0
+ASG.US,D,20230109,000000,5.08,5.13,5.03,5.06,191632,0
+ASG.US,D,20230110,000000,5.09,5.17,5.06,5.16,330532,0
+ASG.US,D,20230111,000000,5.2,5.25,5.17,5.23,149334,0
+ASG.US,D,20230112,000000,5.26,5.3,5.21,5.3,205745,0
+ASG.US,D,20230113,000000,5.27,5.3,5.25,5.27,178820,0
+ASG.US,D,20230117,000000,5.32,5.34,5.29,5.34,282030,0
+ASG.US,D,20230118,000000,5.38,5.38,5.25,5.28,366155,0
+ASG.US,D,20230119,000000,5.15,5.15,5.05,5.07,182676,0
+ASG.US,D,20230120,000000,5.08,5.1393,5.08,5.125,176834,0
+ASG.US,D,20230123,000000,5.15,5.3,5.15,5.28,247996,0
+ASG.US,D,20230124,000000,5.29,5.3,5.2,5.23,183039,0
+ASG.US,D,20230125,000000,5.22,5.225,5.13,5.22,151797,0
+ASG.US,D,20230126,000000,5.28,5.28,5.23,5.28,115427,0
+ASG.US,D,20230127,000000,5.27,5.31,5.26,5.28,156445,0
+ASG.US,D,20230130,000000,5.26,5.3,5.229,5.25,169623,0
+ASG.US,D,20230131,000000,5.26,5.36,5.26,5.36,130046,0
+ASG.US,D,20230201,000000,5.37,5.46,5.32,5.44,205599,0
+ASG.US,D,20230202,000000,5.51,5.62,5.5,5.56,271272,0
+ASG.US,D,20230203,000000,5.5,5.53,5.42,5.48,259712,0
+ASG.US,D,20230206,000000,5.4,5.43,5.36,5.37,216658,0
+ASG.US,D,20230207,000000,5.36,5.452,5.3309,5.45,236936,0
+ASG.US,D,20230208,000000,5.45,5.47,5.4101,5.43,99521,0
+ASG.US,D,20230209,000000,5.45,5.4681,5.31,5.32,194175,0
+ASG.US,D,20230210,000000,5.29,5.3289,5.26,5.32,175212,0
+ASG.US,D,20230213,000000,5.33,5.41,5.3008,5.38,167630,0
+ASG.US,D,20230214,000000,5.37,5.449,5.35,5.41,259637,0
+ASG.US,D,20230215,000000,5.37,5.475,5.37,5.47,275210,0
+ASG.US,D,20230216,000000,5.38,5.48,5.33,5.34,313843,0
+ASG.US,D,20230217,000000,5.31,5.35,5.29,5.34,167263,0
+ASG.US,D,20230221,000000,5.32,5.34,5.2018,5.23,356483,0
+ASG.US,D,20230222,000000,5.24,5.33,5.225,5.24,263670,0
+ASG.US,D,20230223,000000,5.3,5.3,5.19,5.28,75998,0
+ASG.US,D,20230224,000000,5.18,5.23,5.18,5.19,84415,0
+ASG.US,D,20230227,000000,5.22,5.27,5.2,5.22,104521,0
+ASG.US,D,20230228,000000,5.23,5.28,5.225,5.24,120576,0
+ASG.US,D,20230301,000000,5.25,5.25,5.1911,5.24,75272,0
+ASG.US,D,20230302,000000,5.23,5.27,5.171,5.26,109965,0
+ASG.US,D,20230303,000000,5.27,5.35,5.26,5.32,202718,0
+ASG.US,D,20230306,000000,5.35,5.39,5.285,5.32,186496,0
+ASG.US,D,20230307,000000,5.33,5.333,5.2,5.23,128814,0
+ASG.US,D,20230308,000000,5.23,5.27,5.18,5.23,73402,0
+ASG.US,D,20230309,000000,5.25,5.2681,5.1,5.11,113341,0
+ASG.US,D,20230310,000000,5.11,5.13,4.97,5,217786,0
+ASG.US,D,20230313,000000,4.94,5.02,4.9,4.94,193154,0
+ASG.US,D,20230314,000000,5.02,5.09,5,5.03,86946,0
+ASG.US,D,20230315,000000,4.93,5,4.93,4.99,242699,0
+ASG.US,D,20230316,000000,4.96,5.1,4.96,5.07,162732,0
+ASG.US,D,20230317,000000,5.07,5.08,4.9732,5.01,139804,0
+ASG.US,D,20230320,000000,5.01,5.0799,5,5.03,106269,0
+ASG.US,D,20230321,000000,5.09,5.15,5.09,5.14,90180,0
+ASG.US,D,20230322,000000,5.15,5.16,5.01,5.01,198724,0
+ASG.US,D,20230323,000000,5.05,5.15,5.02,5.07,140310,0
+ASG.US,D,20230324,000000,5.08,5.08,5.01,5.08,169036,0
+ASG.US,D,20230327,000000,5.13,5.1499,5.09,5.13,146324,0
+ASG.US,D,20230328,000000,5.11,5.1291,5.09,5.11,88867,0
+ASG.US,D,20230329,000000,5.17,5.17,5.12,5.15,85837,0
+ASG.US,D,20230330,000000,5.19,5.21,5.1384,5.14,128651,0
+ASG.US,D,20230331,000000,5.18,5.28,5.18,5.28,97476,0
+ASG.US,D,20230403,000000,5.27,5.28,5.21,5.23,187190,0
+ASG.US,D,20230404,000000,5.2,5.25,5.19,5.19,137207,0
+ASG.US,D,20230405,000000,5.18,5.19,5.1,5.12,127047,0
+ASG.US,D,20230406,000000,5.11,5.14,5.0899,5.11,115666,0
+ASG.US,D,20230410,000000,5.08,5.185,5.08,5.17,104942,0
+ASG.US,D,20230411,000000,5.2,5.2359,5.2,5.23,131630,0
+ASG.US,D,20230412,000000,5.23,5.2697,5.1801,5.19,237927,0
+ASG.US,D,20230413,000000,5.21,5.285,5.21,5.27,77292,0
+ASG.US,D,20230414,000000,5.23,5.27,5.205,5.22,109177,0
+ASG.US,D,20230417,000000,5.24,5.28,5.24,5.26,183562,0
+ASG.US,D,20230418,000000,5.3,5.3,5.23,5.24,130470,0
+ASG.US,D,20230419,000000,5.23,5.25,5.22,5.25,181755,0
+ASG.US,D,20230420,000000,5.14,5.16,5.1,5.11,166079,0
+ASG.US,D,20230421,000000,5.16,5.16,5.0988,5.13,129194,0
+ASG.US,D,20230424,000000,5.14,5.149,5.11,5.12,178707,0
+ASG.US,D,20230425,000000,5.08,5.09,4.97,4.98,221786,0
+ASG.US,D,20230426,000000,4.97,5,4.94,4.96,109060,0
+ASG.US,D,20230427,000000,4.99,5.04,4.95,5.04,177755,0
+ASG.US,D,20230428,000000,5.03,5.0976,5.02,5.09,92007,0
+ASG.US,D,20230501,000000,5.08,5.1159,5.05,5.06,90973,0
+ASG.US,D,20230502,000000,5.07,5.07,4.94,4.98,127159,0
+ASG.US,D,20230503,000000,4.99,5.04,4.96,4.98,184352,0
+ASG.US,D,20230504,000000,4.98,4.98,4.91,4.93,188665,0
+ASG.US,D,20230505,000000,4.94,5.04,4.94,5.01,208054,0
+ASG.US,D,20230508,000000,5.02,5.03,4.9601,4.97,140797,0
+ASG.US,D,20230509,000000,4.98,4.99,4.9645,4.98,77034,0
+ASG.US,D,20230510,000000,5.03,5.07,4.995,5.02,89123,0
+ASG.US,D,20230511,000000,5.05,5.05,4.99,5.03,88763,0
+ASG.US,D,20230512,000000,5.05,5.07,5,5.02,114828,0
+ASG.US,D,20230515,000000,5.04,5.05,5.005,5.03,133477,0
+ASG.US,D,20230516,000000,5.01,5.025,4.99,4.99,166231,0
+ASG.US,D,20230517,000000,5,5.0599,4.99,5.03,125288,0
+ASG.US,D,20230518,000000,5.03,5.095,5,5.05,381446,0
+ASG.US,D,20230519,000000,5.07,5.1,5.0423,5.06,145725,0
+ASG.US,D,20230522,000000,5.06,5.11,5.06,5.1,215561,0
+ASG.US,D,20230523,000000,5.09,5.1,5.03,5.03,213653,0
+ASG.US,D,20230524,000000,5.01,5.0194,4.97,5,129434,0
+ASG.US,D,20230525,000000,5.03,5.05,5.005,5.04,122639,0
+ASG.US,D,20230526,000000,5.13,5.22,5.12,5.17,689993,0
+ASG.US,D,20230530,000000,5.24,5.24,5.15,5.19,328149,0
+ASG.US,D,20230531,000000,5.21,5.22,5.08,5.15,165490,0
+ASG.US,D,20230601,000000,5.2,5.2,5.12,5.17,256822,0
+ASG.US,D,20230602,000000,5.21,5.2483,5.19,5.22,158449,0
+ASG.US,D,20230605,000000,5.23,5.26,5.2123,5.23,163416,0
+ASG.US,D,20230606,000000,5.19,5.25,5.17,5.22,194207,0
+ASG.US,D,20230607,000000,5.24,5.31,5.24,5.25,258848,0
+ASG.US,D,20230608,000000,5.27,5.28,5.24,5.26,167778,0
+ASG.US,D,20230609,000000,5.3,5.3,5.21,5.23,177133,0
+ASG.US,D,20230612,000000,5.25,5.29,5.24,5.29,217090,0
+ASG.US,D,20230613,000000,5.3,5.36,5.3,5.32,252362,0
+ASG.US,D,20230614,000000,5.31,5.355,5.2697,5.31,239274,0
+ASG.US,D,20230615,000000,5.3,5.4,5.29,5.4,152678,0
+ASG.US,D,20230616,000000,5.47,5.47,5.415,5.42,209943,0
+ASG.US,D,20230620,000000,5.42,5.43,5.34,5.37,124722,0
+ASG.US,D,20230621,000000,5.38,5.39,5.32,5.36,122868,0
+ASG.US,D,20230622,000000,5.37,5.37,5.345,5.36,92119,0
+ASG.US,D,20230623,000000,5.34,5.355,5.31,5.33,94892,0
+ASG.US,D,20230626,000000,5.3,5.345,5.3,5.3,168197,0
+ASG.US,D,20230627,000000,5.3,5.36,5.26,5.33,272278,0
+ASG.US,D,20230628,000000,5.32,5.37,5.31,5.37,91050,0
+ASG.US,D,20230629,000000,5.38,5.39,5.35,5.39,124696,0
+ASG.US,D,20230630,000000,5.4,5.438,5.39,5.41,154172,0
+ASG.US,D,20230703,000000,5.41,5.4489,5.4,5.41,169886,0
+ASG.US,D,20230705,000000,5.4,5.42,5.39,5.4,121954,0
+ASG.US,D,20230706,000000,5.38,5.38,5.29,5.34,150454,0
+ASG.US,D,20230707,000000,5.32,5.37,5.32,5.34,167574,0
+ASG.US,D,20230710,000000,5.32,5.41,5.3164,5.41,122454,0
+ASG.US,D,20230711,000000,5.43,5.52,5.42,5.52,275659,0
+ASG.US,D,20230712,000000,5.55,5.57,5.53,5.54,158952,0
+ASG.US,D,20230713,000000,5.57,5.59,5.56,5.58,102735,0
+ASG.US,D,20230714,000000,5.6,5.64,5.56,5.57,157481,0
+ASG.US,D,20230717,000000,5.57,5.64,5.57,5.64,161219,0
+ASG.US,D,20230718,000000,5.62,5.68,5.62,5.66,256506,0
+ASG.US,D,20230719,000000,5.65,5.7099,5.65,5.65,224349,0
+ASG.US,D,20230720,000000,5.55,5.56,5.49,5.51,196256,0
+ASG.US,D,20230721,000000,5.6,5.6,5.5,5.53,243481,0
+ASG.US,D,20230724,000000,5.53,5.53,5.48,5.49,249612,0
+ASG.US,D,20230725,000000,5.49,5.52,5.46,5.5,124007,0
+ASG.US,D,20230726,000000,5.5,5.5,5.45,5.49,167843,0
+ASG.US,D,20230727,000000,5.51,5.52,5.41,5.43,344360,0
+ASG.US,D,20230728,000000,5.45,5.46,5.41,5.43,211564,0
+ASG.US,D,20230731,000000,5.43,5.48,5.42,5.47,183882,0
+ASG.US,D,20230801,000000,5.47,5.4764,5.43,5.46,131427,0
+ASG.US,D,20230802,000000,5.41,5.42,5.34,5.35,194895,0
+ASG.US,D,20230803,000000,5.34,5.355,5.29,5.31,362047,0
+ASG.US,D,20230804,000000,5.31,5.34,5.26,5.27,295636,0
+ASG.US,D,20230807,000000,5.28,5.31,5.27,5.31,276126,0
+ASG.US,D,20230808,000000,5.26,5.27,5.19,5.27,291156,0
+ASG.US,D,20230809,000000,5.25,5.26,5.195,5.2,483364,0
+ASG.US,D,20230810,000000,5.24,5.31,5.2,5.23,130608,0
+ASG.US,D,20230811,000000,5.19,5.2293,5.19,5.2,121776,0
+ASG.US,D,20230814,000000,5.21,5.25,5.18,5.25,129156,0
+ASG.US,D,20230815,000000,5.25,5.26,5.19,5.2,131548,0
+ASG.US,D,20230816,000000,5.2,5.21,5.153,5.17,219940,0
+ASG.US,D,20230817,000000,5.24,5.24,5.11,5.11,286732,0
+ASG.US,D,20230818,000000,5.1,5.125,5.08,5.12,174995,0
+ASG.US,D,20230821,000000,5.15,5.1799,5.08,5.15,201835,0
+ASG.US,D,20230822,000000,5.19,5.22,5.1,5.11,151862,0
+ASG.US,D,20230823,000000,5.18,5.2,5.1299,5.2,188508,0
+ASG.US,D,20230824,000000,5.22,5.24,5.13,5.14,206735,0
+ASG.US,D,20230825,000000,5.16,5.2,5.13,5.2,111663,0
+ASG.US,D,20230828,000000,5.19,5.23,5.19,5.21,152510,0
+ASG.US,D,20230829,000000,5.22,5.31,5.205,5.28,238278,0
+ASG.US,D,20230830,000000,5.27,5.325,5.27,5.28,214555,0
+ASG.US,D,20230831,000000,5.3,5.3289,5.28,5.29,154368,0
+ASG.US,D,20230901,000000,5.28,5.3301,5.28,5.28,102870,0
+ASG.US,D,20230905,000000,5.26,5.29,5.18,5.24,185360,0
+ASG.US,D,20230906,000000,5.23,5.255,5.18,5.2,139499,0
+ASG.US,D,20230907,000000,5.16,5.18,5.15,5.16,136677,0
+ASG.US,D,20230908,000000,5.14,5.19,5.14,5.14,146123,0
+ASG.US,D,20230911,000000,5.14,5.155,5.11,5.11,215840,0
+ASG.US,D,20230912,000000,5.08,5.135,5.06,5.07,364977,0
+ASG.US,D,20230913,000000,5.05,5.071,5.02,5.02,389815,0
+ASG.US,D,20230914,000000,5.06,5.09,5.04,5.09,178107,0
+ASG.US,D,20230915,000000,5.09,5.1,4.99,5.01,242705,0
+ASG.US,D,20230918,000000,5.01,5.03,5.01,5.02,149907,0
+ASG.US,D,20230919,000000,5.03,5.045,5,5.02,126063,0
+ASG.US,D,20230920,000000,5.03,5.05,4.995,5,175189,0
+ASG.US,D,20230921,000000,4.95,4.975,4.91,4.91,111286,0
+ASG.US,D,20230922,000000,4.92,4.97,4.9,4.9,161580,0
+ASG.US,D,20230925,000000,4.9,4.94,4.89,4.94,125010,0
+ASG.US,D,20230926,000000,4.92,4.92,4.8614,4.89,124727,0
+ASG.US,D,20230927,000000,4.91,4.93,4.875,4.92,102668,0
+ASG.US,D,20230928,000000,4.9,4.96,4.8901,4.93,62344,0
+ASG.US,D,20230929,000000,4.98,4.98,4.91,4.94,82982,0
+ASG.US,D,20231002,000000,4.93,4.94,4.91,4.93,78651,0
+ASG.US,D,20231003,000000,4.91,4.92,4.84,4.85,118167,0
+ASG.US,D,20231004,000000,4.84,4.87,4.79,4.83,149958,0
+ASG.US,D,20231005,000000,4.82,4.84,4.79,4.8,111935,0
+ASG.US,D,20231006,000000,4.79,4.8699,4.78,4.86,110004,0
+ASG.US,D,20231009,000000,4.84,4.89,4.82,4.89,82479,0
+ASG.US,D,20231010,000000,4.85,4.94,4.85,4.91,139731,0
+ASG.US,D,20231011,000000,4.93,4.95,4.89,4.95,115809,0
+ASG.US,D,20231012,000000,4.94,4.95,4.84,4.87,210667,0
+ASG.US,D,20231013,000000,4.88,4.89,4.8,4.8,161669,0
+ASG.US,D,20231016,000000,4.81,4.91,4.81,4.88,176902,0
+ASG.US,D,20231017,000000,4.87,4.92,4.86,4.89,190793,0
+ASG.US,D,20231018,000000,4.87,4.8791,4.79,4.81,186388,0
+ASG.US,D,20231019,000000,4.8,4.83,4.74,4.75,171647,0
+ASG.US,D,20231020,000000,4.74,4.74,4.67,4.68,147443,0
+ASG.US,D,20231023,000000,4.66,4.71,4.645,4.67,122676,0
+ASG.US,D,20231024,000000,4.71,4.73,4.595,4.62,595378,0
+ASG.US,D,20231025,000000,4.63,4.6405,4.51,4.52,194851,0
+ASG.US,D,20231026,000000,4.51,4.57,4.47,4.5,329771,0
+ASG.US,D,20231027,000000,4.53,4.5398,4.47,4.48,155320,0
+ASG.US,D,20231030,000000,4.52,4.57,4.52,4.57,170091,0
+ASG.US,D,20231031,000000,4.58,4.63,4.5711,4.62,87311,0
+ASG.US,D,20231101,000000,4.63,4.69,4.6,4.68,173669,0
+ASG.US,D,20231102,000000,4.73,4.825,4.73,4.82,199468,0
+ASG.US,D,20231103,000000,4.87,4.93,4.85,4.88,234930,0
+ASG.US,D,20231106,000000,4.93,4.93,4.78,4.81,111590,0
+ASG.US,D,20231107,000000,4.82,4.905,4.79,4.88,206114,0
+ASG.US,D,20231108,000000,4.87,4.87,4.81,4.82,146585,0
+ASG.US,D,20231109,000000,4.8,4.82,4.74,4.74,179587,0
+ASG.US,D,20231110,000000,4.76,4.84,4.76,4.83,173848,0
+ASG.US,D,20231113,000000,4.83,4.8699,4.82,4.86,94227,0
+ASG.US,D,20231114,000000,4.91,5,4.91,4.98,200977,0
+ASG.US,D,20231115,000000,5,5.08,4.9901,5.06,228028,0
+ASG.US,D,20231116,000000,4.96,4.96,4.865,4.9,140937,0
+ASG.US,D,20231117,000000,4.9,4.935,4.895,4.92,130494,0
+ASG.US,D,20231120,000000,4.89,4.96,4.89,4.95,117365,0
+ASG.US,D,20231121,000000,4.93,4.955,4.9,4.92,141107,0
+ASG.US,D,20231122,000000,4.92,4.9643,4.92,4.95,123237,0
+ASG.US,D,20231124,000000,4.95,4.975,4.94,4.96,59623,0
+ASG.US,D,20231127,000000,4.94,4.97,4.94,4.96,120504,0
+ASG.US,D,20231128,000000,4.97,5.01,4.9301,5,432426,0
+ASG.US,D,20231129,000000,5.03,5.06,4.98,5.01,155675,0
+ASG.US,D,20231130,000000,5.04,5.04,4.98,5.02,184162,0
+ASG.US,D,20231201,000000,4.98,5.08,4.98,5.07,323192,0
+ASG.US,D,20231204,000000,5.02,5.06,5.01,5.04,245184,0
+ASG.US,D,20231205,000000,5.01,5.0399,4.97,4.99,364973,0
+ASG.US,D,20231206,000000,4.99,5.03,4.97,4.98,169323,0
+ASG.US,D,20231207,000000,4.98,5,4.94,4.97,645335,0
+ASG.US,D,20231208,000000,4.96,4.99,4.94,4.99,277460,0
+ASG.US,D,20231211,000000,4.99,5.02,4.96,5.01,458156,0
+ASG.US,D,20231212,000000,5.01,5.06,4.99,5.02,324629,0
+ASG.US,D,20231213,000000,5.01,5.17,5.01,5.16,325730,0
+ASG.US,D,20231214,000000,5.22,5.27,5.2,5.25,249303,0
+ASG.US,D,20231215,000000,5.21,5.2435,5.1801,5.19,173603,0
+ASG.US,D,20231218,000000,5.18,5.255,5.18,5.24,262330,0
+ASG.US,D,20231219,000000,5.26,5.32,5.26,5.31,321459,0
+ASG.US,D,20231220,000000,5.29,5.33,5.23,5.23,233312,0
+ASG.US,D,20231221,000000,5.24,5.29,5.24,5.285,171602,0
+ASG.US,D,20231222,000000,5.3,5.36,5.29,5.32,217990,0
+ASG.US,D,20231226,000000,5.31,5.39,5.31,5.365,145121,0
+ASG.US,D,20231227,000000,5.36,5.4,5.35,5.355,162220,0
+ASG.US,D,20231228,000000,5.35,5.37,5.32,5.33,288954,0
+ASG.US,D,20231229,000000,5.31,5.325,5.23,5.28,503588,0
+ASG.US,D,20240102,000000,5.26,5.2699,5.19,5.21,243107,0
+ASG.US,D,20240103,000000,5.19,5.21,5.11,5.12,360366,0
+ASG.US,D,20240104,000000,5.09,5.14,5.07,5.11,203151,0
+ASG.US,D,20240105,000000,5.1,5.16,5.0801,5.12,184396,0
+ASG.US,D,20240108,000000,5.11,5.22,5.11,5.21,244321,0
+ASG.US,D,20240109,000000,5.17,5.2375,5.17,5.2,360792,0
+ASG.US,D,20240110,000000,5.2,5.2599,5.2,5.24,370330,0
+ASG.US,D,20240111,000000,5.25,5.275,5.21,5.26,256606,0
+ASG.US,D,20240112,000000,5.28,5.3193,5.226,5.26,248871,0
+ASG.US,D,20240116,000000,5.25,5.26,5.21,5.23,282349,0
+ASG.US,D,20240117,000000,5.2,5.205,5.15,5.18,355155,0
+ASG.US,D,20240118,000000,5.08,5.12,5.08,5.1,421830,0
+ASG.US,D,20240119,000000,5.13,5.17,5.09,5.14,273601,0
+ASG.US,D,20240122,000000,5.16,5.2301,5.16,5.2,223225,0
+ASG.US,D,20240123,000000,5.24,5.24,5.18,5.22,191915,0
+ASG.US,D,20240124,000000,5.26,5.26,5.2,5.21,294526,0
+ASG.US,D,20240125,000000,5.25,5.25,5.19,5.22,322102,0
+ASG.US,D,20240126,000000,5.21,5.2365,5.19,5.19,364635,0
+ASG.US,D,20240129,000000,5.21,5.31,5.21,5.31,318928,0
+ASG.US,D,20240130,000000,5.32,5.32,5.29,5.3,256591,0
+ASG.US,D,20240131,000000,5.27,5.31,5.23,5.23,293592,0
+ASG.US,D,20240201,000000,5.22,5.31,5.22,5.29,236057,0
+ASG.US,D,20240202,000000,5.29,5.32,5.27,5.3,359512,0
+ASG.US,D,20240205,000000,5.26,5.275,5.22,5.24,228401,0
+ASG.US,D,20240206,000000,5.24,5.31,5.24,5.3,112456,0
+ASG.US,D,20240207,000000,5.33,5.37,5.3,5.35,356830,0
+ASG.US,D,20240208,000000,5.35,5.4,5.34,5.38,309595,0
+ASG.US,D,20240209,000000,5.4,5.45,5.38,5.44,280086,0
+ASG.US,D,20240212,000000,5.44,5.47,5.42,5.45,605790,0
+ASG.US,D,20240213,000000,5.36,5.38,5.31,5.33,264656,0
+ASG.US,D,20240214,000000,5.4,5.41,5.36,5.4,198020,0
+ASG.US,D,20240215,000000,5.41,5.44,5.39,5.44,209488,0
+ASG.US,D,20240216,000000,5.38,5.42,5.37,5.38,291433,0
+ASG.US,D,20240220,000000,5.35,5.351,5.32,5.33,200876,0
+ASG.US,D,20240221,000000,5.33,5.3393,5.285,5.32,558413,0
+ASG.US,D,20240222,000000,5.37,5.415,5.36,5.36,417544,0
+ASG.US,D,20240223,000000,5.4,5.42,5.37,5.4,343845,0
+ASG.US,D,20240226,000000,5.41,5.43,5.4,5.42,222321,0
+ASG.US,D,20240227,000000,5.42,5.435,5.37,5.42,171598,0
+ASG.US,D,20240228,000000,5.42,5.42,5.37,5.39,396555,0
+ASG.US,D,20240229,000000,5.43,5.44,5.38,5.41,400239,0
+ASG.US,D,20240301,000000,5.42,5.47,5.38,5.47,999283,0
+ASG.US,D,20240304,000000,5.47,5.49,5.39,5.42,822327,0
+ASG.US,D,20240305,000000,5.42,5.42,5.33,5.35,377847,0
+ASG.US,D,20240306,000000,5.4,5.41,5.35,5.41,854308,0
+ASG.US,D,20240307,000000,5.41,5.49,5.41,5.46,386776,0
+ASG.US,D,20240308,000000,5.5,5.54,5.4401,5.46,347636,0
+ASG.US,D,20240311,000000,5.45,5.465,5.41,5.42,244414,0
+ASG.US,D,20240312,000000,5.48,5.48,5.418,5.47,227818,0
+ASG.US,D,20240313,000000,5.45,5.5,5.45,5.45,265383,0
+ASG.US,D,20240314,000000,5.45,5.4822,5.38,5.39,290713,0
+ASG.US,D,20240315,000000,5.37,5.4,5.36,5.38,124770,0
+ASG.US,D,20240318,000000,5.4,5.42,5.38,5.41,138587,0
+ASG.US,D,20240319,000000,5.41,5.41,5.37,5.39,375131,0
+ASG.US,D,20240320,000000,5.38,5.45,5.37,5.44,329817,0
+ASG.US,D,20240321,000000,5.47,5.49,5.43,5.46,416344,0
+ASG.US,D,20240322,000000,5.48,5.48,5.42,5.44,217494,0
+ASG.US,D,20240325,000000,5.42,5.45,5.42,5.43,175603,0
+ASG.US,D,20240326,000000,5.44,5.4806,5.4399,5.44,162200,0
+ASG.US,D,20240327,000000,5.46,5.49,5.4401,5.48,184836,0
+ASG.US,D,20240328,000000,5.5,5.52,5.48,5.49,521654,0
+ASG.US,D,20240401,000000,5.52,5.52,5.45,5.47,197189,0
+ASG.US,D,20240402,000000,5.43,5.43,5.3514,5.39,342572,0
+ASG.US,D,20240403,000000,5.38,5.45,5.38,5.42,191287,0
+ASG.US,D,20240404,000000,5.45,5.5,5.37,5.37,195897,0
+ASG.US,D,20240405,000000,5.39,5.43,5.36,5.41,141273,0
+ASG.US,D,20240408,000000,5.43,5.45,5.4,5.45,118925,0
+ASG.US,D,20240409,000000,5.46,5.475,5.4249,5.44,248917,0
+ASG.US,D,20240410,000000,5.43,5.43,5.365,5.38,341367,0
+ASG.US,D,20240411,000000,5.38,5.43,5.37,5.42,171069,0
+ASG.US,D,20240412,000000,5.38,5.3889,5.28,5.31,164054,0
+ASG.US,D,20240415,000000,5.32,5.3499,5.2,5.21,210766,0
+ASG.US,D,20240416,000000,5.18,5.22,5.1693,5.18,301602,0
+ASG.US,D,20240417,000000,5.2,5.2594,5.16,5.17,256319,0
+ASG.US,D,20240418,000000,5.07,5.09,5.02,5.03,191487,0
+ASG.US,D,20240419,000000,5.03,5.05,4.97,5,197872,0
+ASG.US,D,20240422,000000,5.01,5.08,5.01,5.07,168155,0
+ASG.US,D,20240423,000000,5.1,5.16,5.093,5.16,228381,0
+ASG.US,D,20240424,000000,5.18,5.18,5.12,5.14,89454,0
+ASG.US,D,20240425,000000,5.1,5.1,5.03,5.09,149078,0
+ASG.US,D,20240426,000000,5.1,5.16,5.1,5.15,224763,0
+ASG.US,D,20240429,000000,5.18,5.1803,5.13,5.15,210302,0
+ASG.US,D,20240430,000000,5.16,5.16,5.08,5.09,193010,0
+ASG.US,D,20240501,000000,5.08,5.135,5.04,5.07,235012,0
+ASG.US,D,20240502,000000,5.13,5.135,5.0542,5.13,101600,0
+ASG.US,D,20240503,000000,5.19,5.19,5.1409,5.16,131113,0
+ASG.US,D,20240506,000000,5.17,5.22,5.17,5.21,237188,0
+ASG.US,D,20240507,000000,5.25,5.25,5.21,5.22,322167,0
+ASG.US,D,20240508,000000,5.24,5.24,5.2,5.21,420830,0
+ASG.US,D,20240509,000000,5.24,5.26,5.215,5.26,469821,0
+ASG.US,D,20240510,000000,5.28,5.28,5.23,5.24,143856,0
+ASG.US,D,20240513,000000,5.28,5.28,5.24,5.26,185851,0
+ASG.US,D,20240514,000000,5.29,5.29,5.26,5.28,105239,0
+ASG.US,D,20240515,000000,5.29,5.34,5.29,5.34,259888,0
+ASG.US,D,20240516,000000,5.34,5.34,5.3,5.31,204604,0
+ASG.US,D,20240517,000000,5.3,5.3286,5.26,5.27,158805,0
+ASG.US,D,20240520,000000,5.25,5.315,5.25,5.29,276883,0
+ASG.US,D,20240521,000000,5.31,5.32,5.285,5.32,169837,0
+ASG.US,D,20240522,000000,5.33,5.344,5.28,5.3,151514,0
+ASG.US,D,20240523,000000,5.34,5.34,5.2312,5.25,151839,0
+ASG.US,D,20240524,000000,5.26,5.31,5.26,5.28,128233,0
+ASG.US,D,20240528,000000,5.29,5.31,5.24,5.26,155235,0
+ASG.US,D,20240529,000000,5.25,5.2539,5.2,5.21,137952,0
+ASG.US,D,20240530,000000,5.22,5.2275,5.17,5.18,201280,0
+ASG.US,D,20240531,000000,5.2,5.23,5.15,5.23,225171,0
+ASG.US,D,20240603,000000,5.24,5.2499,5.16,5.2,195950,0
+ASG.US,D,20240604,000000,5.21,5.215,5.17,5.2,188469,0
+ASG.US,D,20240605,000000,5.21,5.27,5.19,5.27,183584,0
+ASG.US,D,20240606,000000,5.28,5.2801,5.24,5.25,129923,0
+ASG.US,D,20240607,000000,5.23,5.2445,5.19,5.2,173924,0
+ASG.US,D,20240610,000000,5.18,5.22,5.18,5.21,115226,0
+ASG.US,D,20240611,000000,5.21,5.22,5.17,5.22,135954,0
+ASG.US,D,20240612,000000,5.26,5.3,5.24,5.25,227039,0
+ASG.US,D,20240613,000000,5.27,5.28,5.21,5.25,100812,0
+ASG.US,D,20240614,000000,5.24,5.24,5.1801,5.19,198741,0
+ASG.US,D,20240617,000000,5.17,5.24,5.17,5.23,241934,0
+ASG.US,D,20240618,000000,5.21,5.25,5.21,5.21,171719,0
+ASG.US,D,20240620,000000,5.25,5.25,5.2,5.22,199826,0
+ASG.US,D,20240621,000000,5.2,5.23,5.19,5.22,158532,0
+ASG.US,D,20240624,000000,5.25,5.28,5.2362,5.26,220906,0
+ASG.US,D,20240625,000000,5.29,5.29,5.24,5.28,134383,0
+ASG.US,D,20240626,000000,5.26,5.28,5.24,5.28,133876,0
+ASG.US,D,20240627,000000,5.3,5.31,5.28,5.31,155556,0
+ASG.US,D,20240628,000000,5.31,5.37,5.3,5.34,122651,0
+ASG.US,D,20240701,000000,5.35,5.36,5.295,5.32,160431,0
+ASG.US,D,20240702,000000,5.32,5.37,5.315,5.35,206665,0
+ASG.US,D,20240703,000000,5.35,5.37,5.35,5.37,92638,0
+ASG.US,D,20240705,000000,5.37,5.4,5.36,5.38,310619,0
+ASG.US,D,20240708,000000,5.38,5.4,5.36,5.4,260331,0
+ASG.US,D,20240709,000000,5.4,5.4,5.37,5.38,207553,0
+ASG.US,D,20240710,000000,5.4,5.42,5.37,5.42,316877,0
+ASG.US,D,20240711,000000,5.43,5.465,5.43,5.46,278818,0
+ASG.US,D,20240712,000000,5.47,5.5,5.4607,5.49,224735,0
+ASG.US,D,20240715,000000,5.52,5.58,5.5,5.56,403940,0
+ASG.US,D,20240716,000000,5.57,5.685,5.57,5.67,477895,0
+ASG.US,D,20240717,000000,5.63,5.66,5.59,5.63,377101,0
+ASG.US,D,20240718,000000,5.65,5.66,5.515,5.56,811278,0
+ASG.US,D,20240719,000000,5.46,5.46,5.34,5.38,1162459,0
+ASG.US,D,20240722,000000,5.39,5.43,5.365,5.41,288176,0
+ASG.US,D,20240723,000000,5.41,5.485,5.41,5.45,167330,0
+ASG.US,D,20240724,000000,5.39,5.4,5.285,5.29,320984,0
+ASG.US,D,20240725,000000,5.31,5.4,5.2701,5.33,430218,0
+ASG.US,D,20240726,000000,5.38,5.3999,5.315,5.35,235131,0
+ASG.US,D,20240729,000000,5.36,5.385,5.31,5.35,251279,0
+ASG.US,D,20240730,000000,5.38,5.39,5.3,5.33,259650,0
+ASG.US,D,20240731,000000,5.36,5.4364,5.36,5.41,295444,0
+ASG.US,D,20240801,000000,5.43,5.45,5.27,5.32,210643,0
+ASG.US,D,20240802,000000,5.21,5.24,5.16,5.19,312021,0
+ASG.US,D,20240805,000000,5,5.05,4.98,5.03,572911,0
+ASG.US,D,20240806,000000,5.09,5.16,5.07,5.13,213171,0
+ASG.US,D,20240807,000000,5.25,5.25,5.09,5.1,335338,0
+ASG.US,D,20240808,000000,5.15,5.2,5.105,5.2,174834,0
+ASG.US,D,20240809,000000,5.22,5.24,5.178,5.21,132482,0
+ASG.US,D,20240812,000000,5.24,5.2445,5.18,5.2,143061,0
+ASG.US,D,20240813,000000,5.21,5.29,5.21,5.27,206488,0
+ASG.US,D,20240814,000000,5.27,5.29,5.24,5.24,159185,0
+ASG.US,D,20240815,000000,5.31,5.375,5.31,5.35,144243,0
+ASG.US,D,20240816,000000,5.36,5.3799,5.34,5.36,155786,0
+ASG.US,D,20240819,000000,5.34,5.39,5.34,5.38,149018,0
+ASG.US,D,20240820,000000,5.38,5.4,5.3613,5.38,160402,0
+ASG.US,D,20240821,000000,5.39,5.4,5.34,5.35,642999,0
+ASG.US,D,20240822,000000,5.37,5.4,5.33,5.35,164302,0
+ASG.US,D,20240823,000000,5.39,5.45,5.365,5.44,189174,0
+ASG.US,D,20240826,000000,5.45,5.47,5.435,5.44,289832,0
+ASG.US,D,20240827,000000,5.45,5.45,5.4101,5.45,142709,0
+ASG.US,D,20240828,000000,5.43,5.45,5.37,5.39,207126,0
+ASG.US,D,20240829,000000,5.42,5.49,5.42,5.45,157159,0
+ASG.US,D,20240830,000000,5.45,5.49,5.42,5.48,233577,0
+ASG.US,D,20240903,000000,5.46,5.46,5.35,5.37,176382,0
+ASG.US,D,20240904,000000,5.38,5.41,5.35,5.39,275586,0
+ASG.US,D,20240905,000000,5.4,5.4,5.35,5.38,150746,0
+ASG.US,D,20240906,000000,5.4,5.415,5.27,5.32,151017,0
+ASG.US,D,20240909,000000,5.32,5.35,5.285,5.3,165539,0
+ASG.US,D,20240910,000000,5.32,5.33,5.275,5.32,154399,0
+ASG.US,D,20240911,000000,5.31,5.3163,5.25,5.3,202628,0
+ASG.US,D,20240912,000000,5.31,5.4,5.31,5.36,170445,0
+ASG.US,D,20240913,000000,5.37,5.47,5.37,5.42,161108,0
+ASG.US,D,20240916,000000,5.42,5.47,5.42,5.44,191770,0
+ASG.US,D,20240917,000000,5.45,5.5,5.45,5.45,201688,0
+ASG.US,D,20240918,000000,5.45,5.5,5.44,5.46,213827,0
+ASG.US,D,20240919,000000,5.54,5.575,5.52,5.56,318394,0
+ASG.US,D,20240920,000000,5.55,5.55,5.495,5.5,165384,0
+ASG.US,D,20240923,000000,5.53,5.56,5.51,5.56,225869,0
+ASG.US,D,20240924,000000,5.57,5.59,5.5141,5.55,312218,0
+ASG.US,D,20240925,000000,5.55,5.56,5.52,5.53,145292,0
+ASG.US,D,20240926,000000,5.56,5.58,5.55,5.56,124418,0
+ASG.US,D,20240927,000000,5.59,5.6353,5.57,5.58,274677,0
+ASG.US,D,20240930,000000,5.58,5.61,5.561,5.61,159171,0
+ASG.US,D,20241001,000000,5.62,5.62,5.54,5.58,142204,0
+ASG.US,D,20241002,000000,5.56,5.6,5.545,5.58,224964,0
+ASG.US,D,20241003,000000,5.58,5.6038,5.54,5.55,241876,0
+ASG.US,D,20241004,000000,5.6,5.62,5.57,5.62,381599,0
+ASG.US,D,20241007,000000,5.65,5.65,5.55,5.58,550631,0
+ASG.US,D,20241008,000000,5.63,5.63,5.59,5.62,516350,0
+ASG.US,D,20241009,000000,5.64,5.68,5.63,5.68,380736,0
+ASG.US,D,20241010,000000,5.68,5.68,5.63,5.68,255457,0
+ASG.US,D,20241011,000000,5.69,5.7199,5.6701,5.7,269101,0
+ASG.US,D,20241014,000000,5.75,5.75,5.66,5.71,293716,0
+ASG.US,D,20241015,000000,5.72,5.745,5.68,5.69,192944,0
+ASG.US,D,20241016,000000,5.73,5.7499,5.7,5.71,265465,0
+ASG.US,D,20241017,000000,5.74,5.74,5.7,5.71,234749,0
+ASG.US,D,20241018,000000,5.74,5.75,5.73,5.75,268857,0
+ASG.US,D,20241021,000000,5.74,5.75,5.71,5.74,221104,0
+ASG.US,D,20241022,000000,5.74,5.74,5.6322,5.67,367622,0
+ASG.US,D,20241023,000000,5.68,5.7,5.57,5.58,236348,0
+ASG.US,D,20241024,000000,5.6,5.65,5.5801,5.6,76185,0
+ASG.US,D,20241025,000000,5.61,5.6875,5.61,5.63,207474,0
+ASG.US,D,20241028,000000,5.66,5.6888,5.64,5.66,141680,0
+ASG.US,D,20241029,000000,5.64,5.68,5.64,5.67,126257,0
+ASG.US,D,20241030,000000,5.68,5.75,5.67,5.75,175286,0
+ASG.US,D,20241031,000000,5.69,5.7345,5.56,5.56,268319,0
+ASG.US,D,20241101,000000,5.6,5.63,5.54,5.57,234651,0
+ASG.US,D,20241104,000000,5.58,5.6099,5.55,5.6,211649,0
+ASG.US,D,20241105,000000,5.59,5.67,5.59,5.67,161865,0
+ASG.US,D,20241106,000000,5.84,5.8445,5.77,5.83,246299,0
+ASG.US,D,20241107,000000,5.84,5.955,5.84,5.95,220046,0
+ASG.US,D,20241108,000000,5.96,6.015,5.96,6,197164,0
+ASG.US,D,20241111,000000,6.07,6.08,6.02,6.07,182424,0
+ASG.US,D,20241112,000000,6.07,6.08,5.9425,5.98,179933,0
+ASG.US,D,20241113,000000,5.98,6.025,5.95,5.97,139488,0
+ASG.US,D,20241114,000000,5.9784,5.98,5.8601,5.89,215447,0
+ASG.US,D,20241115,000000,5.75,5.75,5.635,5.67,98458,0
+ASG.US,D,20241118,000000,5.67,5.685,5.615,5.66,221189,0
+ASG.US,D,20241119,000000,5.62,5.67,5.6,5.66,237136,0
+ASG.US,D,20241120,000000,5.68,5.68,5.61,5.68,351226,0
+ASG.US,D,20241121,000000,5.7411,5.745,5.67,5.73,268883,0
+ASG.US,D,20241122,000000,5.74,5.8,5.73,5.79,246185,0
+ASG.US,D,20241125,000000,5.83,5.875,5.8134,5.85,281234,0
+ASG.US,D,20241126,000000,5.8373,5.87,5.82,5.85,185391,0
+ASG.US,D,20241127,000000,5.855,5.865,5.83,5.84,315372,0
+ASG.US,D,20241129,000000,5.855,5.89,5.84,5.87,111365,0
+ASG.US,D,20241202,000000,5.87,5.89,5.84,5.88,286636,0
+ASG.US,D,20241203,000000,5.87,5.9,5.86,5.89,210596,0
+ASG.US,D,20241204,000000,5.92,5.96,5.8938,5.95,180283,0
+ASG.US,D,20241205,000000,5.95,5.98,5.95,5.98,211546,0
+ASG.US,D,20241206,000000,5.97,5.975,5.95,5.96,135090,0
+ASG.US,D,20241209,000000,5.97,5.97,5.88,5.88,186417,0
+ASG.US,D,20241210,000000,5.9,5.907162,5.85,5.85,157946,0
+ASG.US,D,20241211,000000,5.894,5.93,5.87,5.91,191017,0
+ASG.US,D,20241212,000000,5.8859,5.92,5.85,5.85,385322,0
+ASG.US,D,20241213,000000,5.8663,5.8663,5.82,5.83,254940,0
+ASG.US,D,20241216,000000,5.84,5.86,5.83,5.84,254132,0
+ASG.US,D,20241217,000000,5.8256,5.86,5.8,5.85,268027,0
+ASG.US,D,20241218,000000,5.8307,5.872,5.65,5.65,357165,0
+ASG.US,D,20241219,000000,5.705,5.715,5.605,5.61,312014,0
+ASG.US,D,20241220,000000,5.58,5.75,5.55,5.7,265183,0
+ASG.US,D,20241223,000000,5.74,5.76,5.67,5.76,242379,0
+ASG.US,D,20241224,000000,5.7623,5.83,5.7001,5.82,136170,0
+ASG.US,D,20241226,000000,5.81,5.86,5.8,5.83,255030,0
+ASG.US,D,20241227,000000,5.8,5.82,5.71,5.75,239639,0
+ASG.US,D,20241230,000000,5.7,5.72,5.62,5.71,373580,0
+ASG.US,D,20241231,000000,5.64,5.75,5.64,5.65,269328,0
+ASG.US,D,20250102,000000,5.68,5.7,5.61,5.62,242816,0
+ASG.US,D,20250103,000000,5.655,5.7199,5.63,5.71,191103,0
+ASG.US,D,20250106,000000,5.73,5.8,5.73,5.75,211109,0
+ASG.US,D,20250107,000000,5.77,5.79,5.66,5.71,311078,0
+ASG.US,D,20250108,000000,5.71,5.75,5.66,5.72,336252,0
+ASG.US,D,20250110,000000,5.7,5.7,5.58,5.66,177586,0
+ASG.US,D,20250113,000000,5.5601,5.605,5.52,5.59,579657,0
+ASG.US,D,20250114,000000,5.6609,5.6609,5.58,5.65,362212,0
+ASG.US,D,20250115,000000,5.73,5.77,5.705,5.74,445520,0
+ASG.US,D,20250116,000000,5.78,5.8199,5.73,5.79,277844,0
+ASG.US,D,20250117,000000,5.83,5.86,5.83,5.86,1392347,0
+ASG.US,D,20250121,000000,5.8799,5.94,5.86,5.92,187074,0
+ASG.US,D,20250122,000000,5.96,6.02,5.95,6,343374,0
+ASG.US,D,20250123,000000,5.99,6.025,5.965,6.02,390116,0
+ASG.US,D,20250124,000000,5.93,5.93,5.86,5.88,207738,0
+ASG.US,D,20250127,000000,5.79,5.79,5.7012,5.76,299758,0
+ASG.US,D,20250128,000000,5.7603,5.78,5.71,5.75,294744,0
+ASG.US,D,20250129,000000,5.75,5.77,5.67,5.72,273454,0
+ASG.US,D,20250130,000000,5.74,5.78,5.695,5.75,228912,0
+ASG.US,D,20250131,000000,5.75,5.81,5.69,5.7,268216,0
+ASG.US,D,20250203,000000,5.55,5.67,5.55,5.63,398781,0
+ASG.US,D,20250204,000000,5.635,5.69,5.63,5.69,193568,0
+ASG.US,D,20250205,000000,5.7,5.72,5.66,5.72,180842,0
+ASG.US,D,20250206,000000,5.74,5.76,5.68,5.72,168587,0
+ASG.US,D,20250207,000000,5.74,5.74,5.63,5.67,260524,0
+ASG.US,D,20250210,000000,5.7,5.7,5.65,5.66,161506,0
+ASG.US,D,20250211,000000,5.64,5.65,5.57,5.59,299592,0
+ASG.US,D,20250212,000000,5.57,5.58,5.535,5.58,290025,0
+ASG.US,D,20250213,000000,5.58,5.62,5.57,5.62,187833,0
+ASG.US,D,20250214,000000,5.63,5.63,5.58,5.62,192655,0
+ASG.US,D,20250218,000000,5.63,5.645,5.59,5.62,157226,0
+ASG.US,D,20250219,000000,5.6094,5.62,5.5649,5.58,239179,0
+ASG.US,D,20250220,000000,5.59,5.59,5.51,5.51,268896,0
+ASG.US,D,20250221,000000,5.53,5.53,5.35,5.38,283282,0
+ASG.US,D,20250224,000000,5.3801,5.39,5.28,5.28,370765,0
+ASG.US,D,20250225,000000,5.29,5.3,5.23,5.26,368941,0
+ASG.US,D,20250226,000000,5.2893,5.35,5.24,5.28,273142,0
+ASG.US,D,20250227,000000,5.2823,5.3099,5.15,5.15,380445,0
+ASG.US,D,20250228,000000,5.175,5.24,5.13,5.24,317266,0
+ASG.US,D,20250303,000000,5.25,5.277,5.07,5.12,540147,0
+ASG.US,D,20250304,000000,5.05,5.125,4.97,5.07,479957,0
+ASG.US,D,20250305,000000,5.0713,5.12,5.025,5.12,320796,0
+ASG.US,D,20250306,000000,5.08,5.08,4.96,4.97,393209,0
+ASG.US,D,20250307,000000,4.99,5.02,4.88,5.01,502542,0
+ASG.US,D,20250310,000000,4.9799,4.9799,4.76,4.83,615064,0
+ASG.US,D,20250311,000000,4.8001,4.93,4.76,4.85,802985,0
+ASG.US,D,20250312,000000,4.94,4.94,4.85,4.91,306505,0
+ASG.US,D,20250313,000000,4.91,4.91,4.78,4.79,368014,0
+ASG.US,D,20250314,000000,4.88,4.94,4.82,4.91,297192,0
+ASG.US,D,20250317,000000,4.9,4.98,4.89,4.95,357479,0
+ASG.US,D,20250318,000000,4.96,4.965,4.88,4.92,250057,0
+ASG.US,D,20250319,000000,4.95,5.02,4.92,5,252024,0
+ASG.US,D,20250320,000000,4.985,5.04,4.97,4.99,223434,0
+ASG.US,D,20250321,000000,4.9577,4.96,4.91,4.96,265175,0
+ASG.US,D,20250324,000000,4.9901,5.08,4.99,5.03,293936,0
+ASG.US,D,20250325,000000,5.0705,5.11,5.061,5.1,235365,0
+ASG.US,D,20250326,000000,5.1,5.1239,4.98,5.03,224330,0
+ASG.US,D,20250327,000000,5,5.03,4.96,4.98,198205,0
+ASG.US,D,20250328,000000,4.97,4.99,4.86,4.89,346650,0
+ASG.US,D,20250331,000000,4.85,4.89,4.78,4.89,341345,0
+ASG.US,D,20250401,000000,4.9,4.94,4.84,4.94,227729,0
+ASG.US,D,20250402,000000,4.9,5,4.89,5,225907,0
+ASG.US,D,20250403,000000,4.8625,4.87,4.74,4.75,601938,0
+ASG.US,D,20250404,000000,4.662,4.695,4.42,4.46,581430,0
+ASG.US,D,20250407,000000,4.27,4.52,4.01,4.41,638941,0
+ASG.US,D,20250408,000000,4.5536,4.7,4.3317,4.41,254464,0
+ASG.US,D,20250409,000000,4.425,4.9,4.375,4.9,641597,0
+ASG.US,D,20250410,000000,4.795,4.8,4.57,4.68,411793,0
+ASG.US,D,20250411,000000,4.71,4.81,4.61,4.81,158087,0
+ASG.US,D,20250414,000000,4.86,4.91,4.74,4.78,323657,0
+ASG.US,D,20250415,000000,4.805,4.84,4.73,4.77,459247,0
+ASG.US,D,20250416,000000,4.78,4.78,4.61,4.66,419448,0
+ASG.US,D,20250417,000000,4.6662,4.6662,4.55,4.6,153799,0
+ASG.US,D,20250421,000000,4.56,4.59,4.41,4.46,172652,0
+ASG.US,D,20250422,000000,4.41,4.596,4.41,4.51,177206,0
+ASG.US,D,20250423,000000,4.65,4.74,4.61,4.62,317292,0
+ASG.US,D,20250424,000000,4.685,4.78,4.65,4.78,125995,0
+ASG.US,D,20250425,000000,4.76,4.83,4.7086,4.83,173775,0
+ASG.US,D,20250428,000000,4.85,4.87,4.74,4.8,142122,0
+ASG.US,D,20250429,000000,4.86,4.87,4.8,4.87,96201,0
+ASG.US,D,20250430,000000,4.8,4.86,4.73,4.83,204658,0
+ASG.US,D,20250501,000000,4.91,4.95,4.86,4.91,282818,0
+ASG.US,D,20250502,000000,4.9999,5.03,4.956,5.02,241024,0
+ASG.US,D,20250505,000000,5.02,5.04,4.9431,5.04,90003,0
+ASG.US,D,20250506,000000,4.965,5.02,4.93,4.96,184818,0
+ASG.US,D,20250507,000000,4.96,5.06,4.955,4.97,262623,0
+ASG.US,D,20250508,000000,5,5.13,5,5.09,142546,0
+ASG.US,D,20250509,000000,5.09,5.1,5.03,5.04,225144,0
+ASG.US,D,20250512,000000,5.1499,5.22,5.14,5.17,416154,0
+ASG.US,D,20250513,000000,5.2113,5.27,5.19,5.27,366157,0
+ASG.US,D,20250514,000000,5.2451,5.27,5.21,5.22,187104,0
+ASG.US,D,20250515,000000,5.23,5.26,5.17,5.25,268814,0
+ASG.US,D,20250516,000000,5.2684,5.2881,5.23,5.26,198886,0
+ASG.US,D,20250519,000000,5.21,5.29,5.2,5.27,254193,0
+ASG.US,D,20250520,000000,5.27,5.29,5.23,5.29,181893,0
+ASG.US,D,20250521,000000,5.25,5.28,5.17,5.22,325460,0
+ASG.US,D,20250522,000000,5.24,5.24,5.16,5.21,126677,0
+ASG.US,D,20250523,000000,5.1992,5.2,5.1204,5.19,253040,0
+ASG.US,D,20250527,000000,5.235,5.28,5.2275,5.25,157168,0
+ASG.US,D,20250528,000000,5.25,5.26,5.21,5.23,155888,0
+ASG.US,D,20250529,000000,5.275,5.29,5.21,5.26,144057,0
+ASG.US,D,20250530,000000,5.26,5.26,5.15,5.2,172690,0
+ASG.US,D,20250602,000000,5.22,5.29,5.18,5.25,338349,0
+ASG.US,D,20250603,000000,5.25,5.33,5.2224,5.33,199422,0
+ASG.US,D,20250604,000000,5.3,5.33,5.27,5.27,152555,0
+ASG.US,D,20250605,000000,5.3,5.33,5.28,5.31,106748,0
+ASG.US,D,20250606,000000,5.32,5.36,5.313,5.32,108442,0
+ASG.US,D,20250609,000000,5.345,5.37,5.33,5.36,119766,0
+ASG.US,D,20250610,000000,5.33,5.3762,5.2984,5.35,188485,0
+ASG.US,D,20250611,000000,5.37,5.39,5.31,5.32,133498,0
+ASG.US,D,20250612,000000,5.336,5.3599,5.31,5.35,87432,0
+ASG.US,D,20250613,000000,5.32,5.32,5.25,5.28,88868,0
+ASG.US,D,20250616,000000,5.36,5.36,5.29,5.29,133760,0
+ASG.US,D,20250617,000000,5.27,5.31,5.23,5.23,169692,0
+ASG.US,D,20250618,000000,5.25,5.34,5.22,5.28,204158,0
+ASG.US,D,20250620,000000,5.29,5.3178,5.2,5.21,205477,0
+ASG.US,D,20250623,000000,5.2135,5.2895,5.21,5.28,247065,0
+ASG.US,D,20250624,000000,5.3359,5.4,5.3184,5.4,164617,0
+ASG.US,D,20250625,000000,5.405,5.42,5.361,5.37,334587,0
+ASG.US,D,20250626,000000,5.407,5.43,5.38,5.41,110213,0
+ASG.US,D,20250627,000000,5.4219,5.47,5.39,5.44,231025,0
+ASG.US,D,20250630,000000,5.44,5.48,5.43,5.47,188507,0
+ASG.US,D,20250701,000000,5.5,5.5,5.4288,5.47,194183,0
+ASG.US,D,20250702,000000,5.45,5.49,5.42,5.49,104257,0
+ASG.US,D,20250703,000000,5.47,5.54,5.47,5.52,106426,0
+ASG.US,D,20250707,000000,5.52,5.5335,5.44,5.49,230164,0
+ASG.US,D,20250708,000000,5.4424,5.51,5.4424,5.49,155789,0
+ASG.US,D,20250709,000000,5.4794,5.52,5.4788,5.52,86096,0
+ASG.US,D,20250710,000000,5.5304,5.55,5.5001,5.55,175358,0
+ASG.US,D,20250711,000000,5.5286,5.53,5.48,5.49,225792,0
+ASG.US,D,20250714,000000,5.5009,5.52,5.4793,5.52,322796,0
+ASG.US,D,20250715,000000,5.55,5.5567,5.49,5.51,249993,0
+ASG.US,D,20250716,000000,5.52,5.53,5.45,5.52,232875,0
+ASG.US,D,20250717,000000,5.53,5.58,5.5215,5.58,237747,0
+ASG.US,D,20250718,000000,5.5003,5.5003,5.31,5.31,604097,0
+ASG.US,D,20250721,000000,5.37,5.44,5.37,5.38,285510,0
+ASG.US,D,20250722,000000,5.39,5.41,5.36,5.39,178999,0
+ASG.US,D,20250723,000000,5.39,5.43,5.3801,5.4,168802,0
+ASG.US,D,20250724,000000,5.42,5.44,5.4,5.41,109255,0
+ASG.US,D,20250725,000000,5.43,5.51,5.43,5.51,263839,0
+ASG.US,D,20250728,000000,5.55,5.55,5.49,5.52,202264,0
+ASG.US,D,20250729,000000,5.5194,5.54,5.47,5.51,205255,0
+ASG.US,D,20250730,000000,5.5363,5.55,5.465,5.49,150022,0
+ASG.US,D,20250731,000000,5.526,5.56,5.48,5.51,172448,0
+ASG.US,D,20250801,000000,5.45,5.46,5.35,5.35,193258,0
+ASG.US,D,20250804,000000,5.4316,5.44,5.38,5.44,76459,0
+ASG.US,D,20250805,000000,5.465,5.4826,5.3901,5.44,155850,0
+ASG.US,D,20250806,000000,5.45,5.46,5.41,5.45,158852,0
+ASG.US,D,20250807,000000,5.4712,5.49,5.39,5.41,121511,0
+ASG.US,D,20250808,000000,5.4644,5.47,5.42,5.43,103983,0
+ASG.US,D,20250811,000000,5.45,5.4554,5.42,5.43,140156,0
+ASG.US,D,20250812,000000,5.445,5.51,5.44,5.51,172153,0
+ASG.US,D,20250813,000000,5.507,5.523,5.48,5.51,232938,0
+ASG.US,D,20250814,000000,5.47,5.5,5.47,5.5,157847,0
+ASG.US,D,20250815,000000,5.4915,5.5138,5.45,5.48,196101,0
+ASG.US,D,20250818,000000,5.475,5.5,5.4505,5.5,110268,0
+ASG.US,D,20250819,000000,5.48,5.5,5.43,5.43,119014,0
+ASG.US,D,20250820,000000,5.4195,5.42,5.36,5.42,128659,0
+ASG.US,D,20250821,000000,5.3722,5.43,5.3722,5.38,176858,0
+ASG.US,D,20250822,000000,5.4094,5.51,5.38,5.48,194039,0
+ASG.US,D,20250825,000000,5.48,5.51,5.47,5.5,218685,0
+ASG.US,D,20250826,000000,5.4736,5.53,5.47,5.48,176272,0
+ASG.US,D,20250827,000000,5.5,5.56,5.49,5.56,186968,0
+ASG.US,D,20250828,000000,5.56,5.61,5.56,5.6,199447,0
+ASG.US,D,20250829,000000,5.5999,5.62,5.54,5.55,219670,0
+ASG.US,D,20250902,000000,5.48,5.54,5.4,5.54,276185,0
+ASG.US,D,20250903,000000,5.5361,5.55,5.481,5.5,144090,0
+ASG.US,D,20250904,000000,5.5454,5.58,5.51,5.56,241564,0
+ASG.US,D,20250905,000000,5.59,5.62,5.5399,5.59,210484,0
+ASG.US,D,20250908,000000,5.62,5.64,5.6,5.64,176251,0
+ASG.US,D,20250909,000000,5.65,5.65,5.61,5.63,124160,0
+ASG.US,D,20250910,000000,5.63,5.66,5.605,5.61,161616,0
+ASG.US,D,20250911,000000,5.6415,5.66,5.63,5.66,142611,0
+ASG.US,D,20250912,000000,5.6,5.66,5.6,5.6,133022,0
+ASG.US,D,20250915,000000,5.62,5.6382,5.6,5.6,174305,0
+ASG.US,D,20250916,000000,5.615,5.615,5.56,5.6,213035,0
+ASG.US,D,20250917,000000,5.6,5.6141,5.545,5.58,212960,0
+ASG.US,D,20250918,000000,5.595,5.64,5.59,5.61,205778,0
+ASG.US,D,20250919,000000,5.63,5.65,5.621,5.63,165780,0
+ASG.US,D,20250922,000000,5.6203,5.66,5.62,5.66,126597,0
+ASG.US,D,20250923,000000,5.67,5.67,5.6015,5.63,155223,0
+ASG.US,D,20250924,000000,5.6,5.62,5.55,5.56,184418,0
+ASG.US,D,20250925,000000,5.53,5.54,5.4709,5.49,146234,0
+ASG.US,D,20250926,000000,5.496,5.54,5.465,5.49,169755,0
+ASG.US,D,20250929,000000,5.51,5.55,5.5,5.55,144664,0
+ASG.US,D,20250930,000000,5.55,5.56,5.5,5.55,178905,0
+ASG.US,D,20251001,000000,5.545,5.565,5.54,5.56,86076,0
+ASG.US,D,20251002,000000,5.55,5.585,5.55,5.58,110364,0
+ASG.US,D,20251003,000000,5.5703,5.62,5.5703,5.6,199689,0
+ASG.US,D,20251006,000000,5.58,5.59,5.56,5.57,223405,0
+ASG.US,D,20251007,000000,5.57,5.6,5.53,5.53,193269,0
+ASG.US,D,20251008,000000,5.53,5.59,5.53,5.59,192654,0
+ASG.US,D,20251009,000000,5.585,5.6056,5.54,5.54,176629,0
+ASG.US,D,20251010,000000,5.57,5.58,5.385,5.4,326780,0
+ASG.US,D,20251013,000000,5.465,5.52,5.4401,5.51,178880,0
+ASG.US,D,20251014,000000,5.4868,5.56,5.46,5.52,249830,0
+ASG.US,D,20251015,000000,5.57,5.63,5.51,5.6,330359,0
+ASG.US,D,20251016,000000,5.57,5.585,5.48,5.49,227043,0
+ASG.US,D,20251017,000000,5.54,5.54,5.46,5.48,155271,0
+ASG.US,D,20251020,000000,5.53,5.55,5.51,5.54,159310,0
+ASG.US,D,20251021,000000,5.55,5.57,5.51,5.57,135968,0
+ASG.US,D,20251022,000000,5.58,5.58,5.48,5.53,131475,0
+ASG.US,D,20251023,000000,5.54,5.6,5.53,5.6,152382,0
+ASG.US,D,20251024,000000,5.65,5.65,5.6,5.62,207532,0
+ASG.US,D,20251027,000000,5.63,5.6707,5.6,5.66,159446,0
+ASG.US,D,20251028,000000,5.68,5.6899,5.64,5.66,155521,0
+ASG.US,D,20251029,000000,5.675,5.685,5.585,5.63,204894,0
+ASG.US,D,20251030,000000,5.6,5.61,5.52,5.53,304160,0
+ASG.US,D,20251031,000000,5.62,5.62,5.51,5.54,200397,0
+ASG.US,D,20251103,000000,5.5864,5.6,5.525,5.57,184313,0
+ASG.US,D,20251104,000000,5.5286,5.53,5.45,5.48,187780,0
+ASG.US,D,20251105,000000,5.485,5.51,5.45,5.5,199255,0
+ASG.US,D,20251106,000000,5.4701,5.49,5.42,5.43,258617,0
+ASG.US,D,20251107,000000,5.43,5.43,5.32,5.4,220705,0
+ASG.US,D,20251110,000000,5.459,5.49,5.42,5.47,264173,0
+ASG.US,D,20251111,000000,5.486,5.51,5.445,5.49,151595,0
+ASG.US,D,20251112,000000,5.5,5.5,5.45,5.46,216476,0
+ASG.US,D,20251113,000000,5.55,5.55,5.41,5.46,525568,0
+ASG.US,D,20251114,000000,5.2881,5.2965,5.23,5.24,384001,0
+ASG.US,D,20251117,000000,5.22,5.265,5.141,5.2,287433,0
+ASG.US,D,20251118,000000,5.18,5.18,5.0901,5.17,233607,0
+ASG.US,D,20251119,000000,5.21,5.21,5.1,5.16,547679,0
+ASG.US,D,20251120,000000,5.25,5.2599,5.04,5.05,297922,0
+ASG.US,D,20251121,000000,5.05,5.14,5.02,5.1,252795,0
+ASG.US,D,20251124,000000,5.13,5.215,5.1201,5.21,247425,0
+ASG.US,D,20251125,000000,5.22,5.31,5.2001,5.31,266478,0
+ASG.US,D,20251126,000000,5.349,5.36,5.3201,5.35,250863,0
+ASG.US,D,20251128,000000,5.35,5.38,5.34,5.37,296905,0
+ASG.US,D,20251201,000000,5.3551,5.38,5.305,5.35,184846,0
+ASG.US,D,20251202,000000,5.36,5.3755,5.32,5.32,185872,0
+ASG.US,D,20251203,000000,5.345,5.35,5.29,5.35,187783,0
+ASG.US,D,20251204,000000,5.3371,5.37,5.31,5.36,239958,0
+ASG.US,D,20251205,000000,5.38,5.41,5.35,5.36,229933,0
+ASG.US,D,20251208,000000,5.378,5.38,5.33,5.33,135648,0
+ASG.US,D,20251209,000000,5.33,5.35,5.32,5.34,209061,0
+ASG.US,D,20251210,000000,5.335,5.385,5.31,5.38,204672,0
+ASG.US,D,20251211,000000,5.3599,5.37,5.31,5.35,478363,0
+ASG.US,D,20251212,000000,5.35,5.3633,5.2817,5.3,241018,0
+ASG.US,D,20251215,000000,5.33,5.34,5.27,5.28,213820,0
+ASG.US,D,20251216,000000,5.28,5.28,5.24,5.26,309660,0
+ASG.US,D,20251217,000000,5.28,5.285,5.19,5.21,355665,0
+ASG.US,D,20251218,000000,5.25,5.285,5.2142,5.22,239345,0
+ASG.US,D,20251219,000000,5.25,5.3198,5.25,5.31,246832,0
+ASG.US,D,20251222,000000,5.34,5.3858,5.325,5.36,198792,0
+ASG.US,D,20251223,000000,5.36,5.38,5.35,5.38,179077,0
+ASG.US,D,20251224,000000,5.39,5.405,5.3715,5.4,106394,0
+ASG.US,D,20251226,000000,5.395,5.415,5.395,5.41,112723,0
+ASG.US,D,20251229,000000,5.395,5.4,5.33,5.34,325608,0
+ASG.US,D,20251230,000000,5.3338,5.36,5.33,5.35,300610,0
+ASG.US,D,20251231,000000,5.35,5.35,5.28,5.3,152401,0
+ASG.US,D,20260102,000000,5.3199,5.325,5.26,5.28,266221,0
+ASG.US,D,20260105,000000,5.3006,5.38,5.3,5.35,391050,0
+ASG.US,D,20260106,000000,5.37,5.44,5.36,5.44,295344,0
+ASG.US,D,20260107,000000,5.445,5.48,5.43,5.46,335428,0
+ASG.US,D,20260108,000000,5.47,5.48,5.43,5.44,178677,0
+ASG.US,D,20260109,000000,5.46,5.48,5.435,5.46,125474,0
+ASG.US,D,20260112,000000,5.4606,5.48,5.455,5.48,249912,0
+ASG.US,D,20260113,000000,5.5,5.52,5.48,5.49,145353,0
+ASG.US,D,20260114,000000,5.486,5.5048,5.4,5.44,255628,0
+ASG.US,D,20260115,000000,5.46,5.49,5.43,5.43,365348,0
+ASG.US,D,20260116,000000,5.45,5.46,5.41,5.43,584338,0
+ASG.US,D,20260120,000000,5.38,5.41,5.35,5.36,293884,0
+ASG.US,D,20260121,000000,5.38,5.46,5.38,5.45,453890,0
+ASG.US,D,20260122,000000,5.37,5.38,5.3413,5.37,153796,0
+ASG.US,D,20260123,000000,5.3682,5.391,5.33,5.34,348756,0
+ASG.US,D,20260126,000000,5.35,5.37,5.3001,5.32,254530,0
+ASG.US,D,20260127,000000,5.35,5.35,5.32,5.33,213028,0
+ASG.US,D,20260128,000000,5.35,5.35,5.3,5.3,200193,0
+ASG.US,D,20260129,000000,5.335,5.36,5.225,5.28,434190,0
+ASG.US,D,20260130,000000,5.28,5.29,5.21,5.25,195101,0
+ASG.US,D,20260202,000000,5.22,5.28,5.22,5.28,220824,0
+ASG.US,D,20260203,000000,5.28,5.2875,5.16,5.19,372142,0
+ASG.US,D,20260204,000000,5.1995,5.2,5.11,5.13,275640,0
+ASG.US,D,20260205,000000,5.1101,5.145,5.05,5.06,393139,0
+ASG.US,D,20260206,000000,5.09,5.18,5.06,5.18,305269,0
+ASG.US,D,20260209,000000,5.17,5.245,5.17,5.24,322344,0
+ASG.US,D,20260210,000000,5.25,5.265,5.21,5.22,243182,0
+ASG.US,D,20260211,000000,5.25,5.27,5.173,5.23,198993,0
+ASG.US,D,20260212,000000,5.24,5.24,5.115,5.14,432479,0
+ASG.US,D,20260213,000000,5.13,5.16,5.09,5.14,373078,0
+ASG.US,D,20260217,000000,5.13,5.17,5.1,5.17,307672,0
+ASG.US,D,20260218,000000,5.18,5.22,5.18,5.22,287155,0
diff --git a/daily/us/nyse stocks/1/asgn.us.txt b/daily/us/nyse stocks/1/asgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c164273f2e6e6e1c630536d11bb360616fe366f2
--- /dev/null
+++ b/daily/us/nyse stocks/1/asgn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASGN.US,D,20050225,000000,5.73,5.8,5.61,5.8,34328,0
+ASGN.US,D,20050228,000000,5.65,5.95,5.65,5.94,63625,0
+ASGN.US,D,20050301,000000,5.99,6.3,5.97,6.26,105142,0
+ASGN.US,D,20050302,000000,6.19,6.2,6.11,6.14,69907,0
+ASGN.US,D,20050303,000000,6.05,6.26,5.95,6.02,91394,0
+ASGN.US,D,20050304,000000,5.88,5.9,5.23,5.25,137499,0
+ASGN.US,D,20050307,000000,5.41,5.41,5.2,5.22,41824,0
+ASGN.US,D,20050308,000000,5.25,5.25,5,5.12,95470,0
+ASGN.US,D,20050309,000000,5,5.12,5,5.09,101320,0
+ASGN.US,D,20050310,000000,5,5.17,5,5.17,51493,0
+ASGN.US,D,20050311,000000,5.19,5.19,5.05,5.1,70004,0
+ASGN.US,D,20050314,000000,5,5.16,5,5.1,97680,0
+ASGN.US,D,20050315,000000,5.04,5.12,5.01,5.09,106063,0
+ASGN.US,D,20050316,000000,5.01,5.16,5.01,5.16,44715,0
+ASGN.US,D,20050317,000000,5.14,5.18,5,5.01,51073,0
+ASGN.US,D,20050318,000000,5.1,5.24,5.02,5.11,134684,0
+ASGN.US,D,20050321,000000,5.09,5.22,5.04,5.11,52249,0
+ASGN.US,D,20050322,000000,5.16,5.17,5,5.05,29200,0
+ASGN.US,D,20050323,000000,5.05,5.2,5.02,5.14,26033,0
+ASGN.US,D,20050324,000000,5.07,5.17,4.94,5.06,46111,0
+ASGN.US,D,20050328,000000,5.08,5.09,4.93,5,58543,0
+ASGN.US,D,20050329,000000,4.95,5.16,4.82,4.88,118184,0
+ASGN.US,D,20050330,000000,4.92,5.04,4.92,5.04,40847,0
+ASGN.US,D,20050331,000000,4.94,5.15,4.94,5.1,67142,0
+ASGN.US,D,20050401,000000,5.15,5.15,4.89,5.01,63328,0
+ASGN.US,D,20050404,000000,5,5.06,4.88,4.9,89410,0
+ASGN.US,D,20050405,000000,4.98,4.98,4.61,4.63,90731,0
+ASGN.US,D,20050406,000000,4.72,5.19,4.69,5.03,135246,0
+ASGN.US,D,20050407,000000,4.94,5.27,4.85,5.09,24016,0
+ASGN.US,D,20050408,000000,5.01,5.07,4.95,5.06,36355,0
+ASGN.US,D,20050411,000000,5.04,5.11,4.93,4.95,48221,0
+ASGN.US,D,20050412,000000,4.83,5.05,4.82,4.99,41872,0
+ASGN.US,D,20050413,000000,4.94,5.06,4.94,5,15555,0
+ASGN.US,D,20050414,000000,5,5.05,4.97,4.97,40684,0
+ASGN.US,D,20050415,000000,4.88,5.07,4.56,4.63,81172,0
+ASGN.US,D,20050418,000000,4.52,4.61,4.42,4.56,48341,0
+ASGN.US,D,20050419,000000,4.67,4.67,4.31,4.46,39764,0
+ASGN.US,D,20050420,000000,4.5,4.7,4.39,4.4,45591,0
+ASGN.US,D,20050421,000000,4.36,4.5,4.35,4.47,23235,0
+ASGN.US,D,20050422,000000,4.38,4.45,4.26,4.31,63550,0
+ASGN.US,D,20050425,000000,4.37,4.41,4.26,4.36,61901,0
+ASGN.US,D,20050426,000000,4.34,4.4,4.31,4.39,17188,0
+ASGN.US,D,20050427,000000,4.41,4.41,4.28,4.29,44540,0
+ASGN.US,D,20050428,000000,4.3,4.35,4.29,4.29,40348,0
+ASGN.US,D,20050429,000000,4.3,4.31,4.29,4.3,24482,0
+ASGN.US,D,20050502,000000,4.31,4.38,4.29,4.3,77518,0
+ASGN.US,D,20050503,000000,4.32,4.32,4.15,4.16,64830,0
+ASGN.US,D,20050504,000000,4.2,4.28,3.99,4.02,136228,0
+ASGN.US,D,20050505,000000,4.38,4.38,4.01,4.1,120555,0
+ASGN.US,D,20050506,000000,4.14,4.5,4.14,4.38,80076,0
+ASGN.US,D,20050509,000000,4.44,5.08,4.43,4.83,138344,0
+ASGN.US,D,20050510,000000,4.84,5.16,4.84,5.01,65513,0
+ASGN.US,D,20050511,000000,5.03,5.03,4.7,4.88,101604,0
+ASGN.US,D,20050512,000000,4.91,4.99,4.85,4.95,138382,0
+ASGN.US,D,20050513,000000,5,5.3,4.99,5.08,113972,0
+ASGN.US,D,20050516,000000,5.16,5.22,5.04,5.06,29365,0
+ASGN.US,D,20050517,000000,5.05,5.1,5.05,5.08,16722,0
+ASGN.US,D,20050518,000000,5.1,5.29,5.05,5.28,96683,0
+ASGN.US,D,20050519,000000,5.35,5.39,5,5.07,61971,0
+ASGN.US,D,20050520,000000,5.08,5.26,5.04,5.26,36643,0
+ASGN.US,D,20050523,000000,5.25,5.25,5.06,5.2,17466,0
+ASGN.US,D,20050524,000000,5.07,5.17,5.03,5.07,14522,0
+ASGN.US,D,20050525,000000,5.04,5.15,5.03,5.03,22552,0
+ASGN.US,D,20050526,000000,5.1,5.25,5.1,5.24,84403,0
+ASGN.US,D,20050527,000000,5.17,5.21,5.11,5.15,7935,0
+ASGN.US,D,20050531,000000,5.17,5.31,5.1,5.3,125847,0
+ASGN.US,D,20050601,000000,5.3,5.44,5.29,5.42,44888,0
+ASGN.US,D,20050602,000000,5.32,5.56,5.14,5.46,87399,0
+ASGN.US,D,20050603,000000,5.47,5.61,5.37,5.43,29913,0
+ASGN.US,D,20050606,000000,5.44,5.44,5.17,5.27,97439,0
+ASGN.US,D,20050607,000000,5.34,5.63,5.23,5.48,115098,0
+ASGN.US,D,20050608,000000,5.52,5.56,5.46,5.48,82574,0
+ASGN.US,D,20050609,000000,5.5,5.54,5.39,5.48,47342,0
+ASGN.US,D,20050610,000000,5.5,5.51,5.37,5.44,25326,0
+ASGN.US,D,20050613,000000,5.28,5.49,5.27,5.49,29416,0
+ASGN.US,D,20050614,000000,5.5,5.61,5.4,5.6,63935,0
+ASGN.US,D,20050615,000000,5.6,5.6,5.36,5.44,75139,0
+ASGN.US,D,20050616,000000,5.48,5.5,5.24,5.29,41836,0
+ASGN.US,D,20050617,000000,5.29,5.3,4.96,4.98,119873,0
+ASGN.US,D,20050620,000000,4.98,5.05,4.92,4.96,99487,0
+ASGN.US,D,20050621,000000,4.99,5.02,4.86,5.01,50026,0
+ASGN.US,D,20050622,000000,4.98,5,4.89,4.89,33231,0
+ASGN.US,D,20050623,000000,4.94,5.02,4.86,5,104427,0
+ASGN.US,D,20050624,000000,5.04,5.04,4.89,5,144360,0
+ASGN.US,D,20050627,000000,5,5.07,4.96,5.01,218308,0
+ASGN.US,D,20050628,000000,5.02,5.04,4.95,4.95,205409,0
+ASGN.US,D,20050629,000000,4.89,5.05,4.79,4.88,79758,0
+ASGN.US,D,20050630,000000,4.95,5,4.75,4.98,157602,0
+ASGN.US,D,20050701,000000,4.97,5.04,4.9,5.04,87979,0
+ASGN.US,D,20050705,000000,5.04,5.12,4.93,5,46621,0
+ASGN.US,D,20050706,000000,4.92,5.07,4.92,4.93,29846,0
+ASGN.US,D,20050707,000000,4.98,5,4.89,4.98,18369,0
+ASGN.US,D,20050708,000000,4.91,4.94,4.72,4.92,33646,0
+ASGN.US,D,20050711,000000,4.85,5.01,4.72,4.97,81072,0
+ASGN.US,D,20050712,000000,4.91,5,4.88,4.88,35882,0
+ASGN.US,D,20050713,000000,4.83,5.38,4.83,5.31,468244,0
+ASGN.US,D,20050714,000000,5.33,5.35,5.21,5.21,21687,0
+ASGN.US,D,20050715,000000,5.27,5.48,5.21,5.33,36933,0
+ASGN.US,D,20050718,000000,5.31,5.4,5.25,5.31,21550,0
+ASGN.US,D,20050719,000000,5.32,5.4,5.3,5.35,23522,0
+ASGN.US,D,20050720,000000,5.3,5.4,5.03,5.22,35881,0
+ASGN.US,D,20050721,000000,5.14,5.22,5.11,5.17,23733,0
+ASGN.US,D,20050722,000000,5.09,5.26,5.09,5.18,18547,0
+ASGN.US,D,20050725,000000,5.22,5.35,5.22,5.31,31899,0
+ASGN.US,D,20050726,000000,5.4,5.49,5.31,5.46,21400,0
+ASGN.US,D,20050727,000000,5.5,5.5,5.24,5.37,62775,0
+ASGN.US,D,20050728,000000,5.43,5.56,5.37,5.37,55324,0
+ASGN.US,D,20050729,000000,5.29,5.45,5.24,5.39,37976,0
+ASGN.US,D,20050801,000000,5.34,5.55,5.31,5.39,50057,0
+ASGN.US,D,20050802,000000,5.31,5.44,5.26,5.42,37110,0
+ASGN.US,D,20050803,000000,5.55,5.62,5.38,5.48,68352,0
+ASGN.US,D,20050804,000000,5.6,5.6,5.26,5.3,91379,0
+ASGN.US,D,20050805,000000,5.89,6.35,5.8,6.31,550552,0
+ASGN.US,D,20050808,000000,6.33,6.54,6,6.39,254540,0
+ASGN.US,D,20050809,000000,6.38,6.62,6.3,6.51,298999,0
+ASGN.US,D,20050810,000000,6.6,6.69,6.48,6.62,162565,0
+ASGN.US,D,20050811,000000,6.65,6.89,6.65,6.8,112948,0
+ASGN.US,D,20050812,000000,6.8,6.94,6.53,6.86,186636,0
+ASGN.US,D,20050815,000000,6.95,6.95,6.82,6.82,175952,0
+ASGN.US,D,20050816,000000,6.96,6.99,6.76,6.79,63522,0
+ASGN.US,D,20050817,000000,6.89,6.89,6.5,6.73,111568,0
+ASGN.US,D,20050818,000000,6.81,6.81,6.55,6.75,145872,0
+ASGN.US,D,20050819,000000,6.76,6.79,6.55,6.6,125483,0
+ASGN.US,D,20050822,000000,6.63,6.63,6.2,6.6,147307,0
+ASGN.US,D,20050823,000000,6.59,6.74,6.48,6.59,77891,0
+ASGN.US,D,20050824,000000,6.58,6.65,6.52,6.57,101605,0
+ASGN.US,D,20050825,000000,6.6,6.63,6.52,6.55,59686,0
+ASGN.US,D,20050826,000000,6.54,6.71,6.5,6.67,98209,0
+ASGN.US,D,20050829,000000,6.67,7.13,6.54,6.92,252715,0
+ASGN.US,D,20050830,000000,6.9,7,6.7,6.95,87179,0
+ASGN.US,D,20050831,000000,6.93,6.97,6.86,6.93,34612,0
+ASGN.US,D,20050901,000000,6.9,7.04,6.8,7,92747,0
+ASGN.US,D,20050902,000000,7.06,7.17,6.95,7.05,144095,0
+ASGN.US,D,20050906,000000,7.05,7.62,6.71,6.91,318324,0
+ASGN.US,D,20050907,000000,7.11,7.41,6.95,7.08,166554,0
+ASGN.US,D,20050908,000000,7.14,7.14,7.02,7.08,87780,0
+ASGN.US,D,20050909,000000,7.13,7.13,7,7.07,104929,0
+ASGN.US,D,20050912,000000,7.15,7.32,7.06,7.29,199541,0
+ASGN.US,D,20050913,000000,7.48,8,7.35,7.85,428266,0
+ASGN.US,D,20050914,000000,7.7,7.85,7.5,7.57,272712,0
+ASGN.US,D,20050915,000000,7.53,7.65,7.51,7.51,107015,0
+ASGN.US,D,20050916,000000,7.55,7.78,7.52,7.65,133658,0
+ASGN.US,D,20050919,000000,7.52,7.64,7.2,7.29,99527,0
+ASGN.US,D,20050920,000000,7.31,7.84,7.26,7.75,133000,0
+ASGN.US,D,20050921,000000,7.65,7.85,7.48,7.67,106607,0
+ASGN.US,D,20050922,000000,7.63,8.1,7.55,8,182795,0
+ASGN.US,D,20050923,000000,8.1,8.23,7.87,8.2,492949,0
+ASGN.US,D,20050926,000000,8.2,8.5,8.2,8.43,321288,0
+ASGN.US,D,20050927,000000,8.26,8.66,8.26,8.62,339185,0
+ASGN.US,D,20050928,000000,8.62,8.65,8.56,8.63,327894,0
+ASGN.US,D,20050929,000000,8.65,8.66,7.94,8.52,193237,0
+ASGN.US,D,20050930,000000,8.5,8.68,8.3,8.55,141576,0
+ASGN.US,D,20051003,000000,8.74,8.86,8.6,8.73,322899,0
+ASGN.US,D,20051004,000000,8.82,8.83,8.64,8.73,129090,0
+ASGN.US,D,20051005,000000,8.6,8.75,8.32,8.54,83523,0
+ASGN.US,D,20051006,000000,8.45,8.58,8.28,8.31,84348,0
+ASGN.US,D,20051007,000000,8.27,8.55,8.25,8.38,94758,0
+ASGN.US,D,20051010,000000,8.5,8.5,8.36,8.4,133701,0
+ASGN.US,D,20051011,000000,8.36,8.58,8.36,8.58,452762,0
+ASGN.US,D,20051012,000000,8.5,8.78,8.32,8.48,156940,0
+ASGN.US,D,20051013,000000,8.53,8.7,8.4,8.65,197117,0
+ASGN.US,D,20051014,000000,8.75,9.34,8.7,9.26,773621,0
+ASGN.US,D,20051017,000000,9.3,9.4,8.71,9.1,313009,0
+ASGN.US,D,20051018,000000,9.02,9.15,8.93,9.02,214089,0
+ASGN.US,D,20051019,000000,8.93,9.14,8.93,9.1,332890,0
+ASGN.US,D,20051020,000000,9.1,9.38,8.89,8.94,145829,0
+ASGN.US,D,20051021,000000,8.9,9.25,8.72,9.19,193401,0
+ASGN.US,D,20051024,000000,9.23,9.29,9,9.15,168840,0
+ASGN.US,D,20051025,000000,9.13,9.38,9.12,9.2,228372,0
+ASGN.US,D,20051026,000000,9.13,9.3,8.86,9.03,163416,0
+ASGN.US,D,20051027,000000,9,9.06,8.95,9,85239,0
+ASGN.US,D,20051028,000000,8.98,9.09,8.6,8.7,190339,0
+ASGN.US,D,20051031,000000,8.61,8.7,8.32,8.51,295778,0
+ASGN.US,D,20051101,000000,9.8,9.98,9.17,9.19,648965,0
+ASGN.US,D,20051102,000000,9.13,9.29,9.13,9.23,349115,0
+ASGN.US,D,20051103,000000,9.35,9.8,9.18,9.69,486015,0
+ASGN.US,D,20051104,000000,9.89,9.89,9.5,9.68,474789,0
+ASGN.US,D,20051107,000000,9.92,10,9.74,9.94,382078,0
+ASGN.US,D,20051108,000000,9.9,9.97,9.84,9.87,154773,0
+ASGN.US,D,20051109,000000,9.94,10.43,9.85,10.42,436012,0
+ASGN.US,D,20051110,000000,10.42,10.75,10.42,10.52,660156,0
+ASGN.US,D,20051111,000000,10.64,10.64,10.16,10.41,249955,0
+ASGN.US,D,20051114,000000,10.33,10.49,10.2,10.26,156323,0
+ASGN.US,D,20051115,000000,10.26,10.29,9.75,10.03,213732,0
+ASGN.US,D,20051116,000000,9.99,10.15,9.77,9.89,81589,0
+ASGN.US,D,20051117,000000,10,10.65,9.9,10.26,284458,0
+ASGN.US,D,20051118,000000,10.34,10.34,9.91,9.99,158995,0
+ASGN.US,D,20051121,000000,9.94,10.32,9.8,9.99,324789,0
+ASGN.US,D,20051122,000000,10.05,10.83,9.91,10.79,350337,0
+ASGN.US,D,20051123,000000,10.89,10.99,10.44,10.49,166874,0
+ASGN.US,D,20051125,000000,10.79,10.79,10.4,10.53,111784,0
+ASGN.US,D,20051128,000000,10.41,11,10.41,10.77,276320,0
+ASGN.US,D,20051129,000000,10.95,11.04,10.75,11,247975,0
+ASGN.US,D,20051130,000000,11,11.05,10.84,11.05,189440,0
+ASGN.US,D,20051201,000000,11.2,11.43,10.96,11.3,440332,0
+ASGN.US,D,20051202,000000,11.24,11.45,11.02,11.23,371677,0
+ASGN.US,D,20051205,000000,11.46,11.87,11.27,11.79,484334,0
+ASGN.US,D,20051206,000000,11.94,12.13,11.67,12.01,431913,0
+ASGN.US,D,20051207,000000,12,12.04,10.93,11.1,422129,0
+ASGN.US,D,20051208,000000,11.05,11.67,11.05,11.63,192981,0
+ASGN.US,D,20051209,000000,11.72,11.88,11.35,11.45,128698,0
+ASGN.US,D,20051212,000000,11.5,11.76,11.5,11.7,119258,0
+ASGN.US,D,20051213,000000,11.77,11.96,11.3,11.74,90597,0
+ASGN.US,D,20051214,000000,11.7,12,11.51,11.93,153754,0
+ASGN.US,D,20051215,000000,12,12.09,11.76,11.98,357560,0
+ASGN.US,D,20051216,000000,11.92,12.2,11.51,11.56,172770,0
+ASGN.US,D,20051219,000000,11.56,11.56,10.6,11.04,355962,0
+ASGN.US,D,20051220,000000,10.91,11.82,10.75,11.45,140390,0
+ASGN.US,D,20051221,000000,11.5,11.5,11.21,11.48,95368,0
+ASGN.US,D,20051222,000000,11.46,11.46,10.84,10.89,332932,0
+ASGN.US,D,20051223,000000,10.89,11.01,10.6,10.72,164907,0
+ASGN.US,D,20051227,000000,10.5,10.81,9.93,10.17,429635,0
+ASGN.US,D,20051228,000000,10.27,10.6,10.18,10.46,177123,0
+ASGN.US,D,20051229,000000,10.46,10.76,10.26,10.69,143593,0
+ASGN.US,D,20051230,000000,10.69,10.98,10.26,10.91,131170,0
+ASGN.US,D,20060103,000000,10.87,11,10.31,10.35,303089,0
+ASGN.US,D,20060104,000000,10.32,10.69,10.15,10.59,251907,0
+ASGN.US,D,20060105,000000,10.72,10.72,10.5,10.5,225201,0
+ASGN.US,D,20060106,000000,10.67,11.02,10.56,10.99,217778,0
+ASGN.US,D,20060109,000000,11.12,11.2,10.81,10.84,263110,0
+ASGN.US,D,20060110,000000,10.92,11,10.66,10.75,223251,0
+ASGN.US,D,20060111,000000,10.87,10.87,10.61,10.7,183783,0
+ASGN.US,D,20060112,000000,10.74,10.75,10,10.25,359038,0
+ASGN.US,D,20060113,000000,10.25,10.86,10.25,10.78,112361,0
+ASGN.US,D,20060117,000000,10.63,10.95,10.25,10.57,107352,0
+ASGN.US,D,20060118,000000,10.62,10.74,10.01,10.74,175528,0
+ASGN.US,D,20060119,000000,10.78,10.83,10.45,10.79,136386,0
+ASGN.US,D,20060120,000000,10.85,11,10.73,10.8,180153,0
+ASGN.US,D,20060123,000000,10.85,11.04,10.47,10.87,232776,0
+ASGN.US,D,20060124,000000,10.94,11.19,10.89,11.11,265334,0
+ASGN.US,D,20060125,000000,11.2,11.61,10.9,11.5,155868,0
+ASGN.US,D,20060126,000000,11.5,12.4,11.5,12.4,382388,0
+ASGN.US,D,20060127,000000,12.43,12.51,11.54,12.01,267584,0
+ASGN.US,D,20060130,000000,12.13,12.5,12.09,12.43,121007,0
+ASGN.US,D,20060131,000000,12.49,12.5,12.25,12.43,107156,0
+ASGN.US,D,20060201,000000,12.44,12.56,12.34,12.38,150291,0
+ASGN.US,D,20060202,000000,12.3,12.47,12.05,12.41,107709,0
+ASGN.US,D,20060203,000000,12.42,12.5,12.13,12.29,302677,0
+ASGN.US,D,20060206,000000,12.35,12.38,11.76,12.08,162170,0
+ASGN.US,D,20060207,000000,12.03,12.09,11.77,11.84,146923,0
+ASGN.US,D,20060208,000000,11.88,12.08,11.76,12.08,94027,0
+ASGN.US,D,20060209,000000,12.03,12.1,11.96,12.03,54899,0
+ASGN.US,D,20060210,000000,12.09,12.15,11.46,11.98,228694,0
+ASGN.US,D,20060213,000000,12,12.07,11.92,11.94,127529,0
+ASGN.US,D,20060214,000000,12,12.11,11.84,12.06,134475,0
+ASGN.US,D,20060215,000000,12.1,12.1,11.93,12,91416,0
+ASGN.US,D,20060216,000000,11.99,12.45,11.99,12.04,321059,0
+ASGN.US,D,20060217,000000,11.88,12.1,11.88,12.05,130220,0
+ASGN.US,D,20060221,000000,11.88,12.15,11.86,12.05,192101,0
+ASGN.US,D,20060222,000000,12.36,12.4,11.99,12.03,362563,0
+ASGN.US,D,20060223,000000,11.96,12.05,11.6,11.8,194881,0
+ASGN.US,D,20060224,000000,11.85,11.9,11.25,11.39,274482,0
+ASGN.US,D,20060227,000000,11.45,11.64,10.94,11.02,289618,0
+ASGN.US,D,20060228,000000,10.94,11.27,10.94,11.09,148523,0
+ASGN.US,D,20060301,000000,10.99,11.01,10.43,10.58,235795,0
+ASGN.US,D,20060302,000000,10.58,10.6,10.09,10.32,321516,0
+ASGN.US,D,20060303,000000,10.32,10.41,10.16,10.26,311735,0
+ASGN.US,D,20060306,000000,10.2,10.31,10.18,10.25,446868,0
+ASGN.US,D,20060307,000000,10.19,10.35,10.19,10.35,130387,0
+ASGN.US,D,20060308,000000,10.3,10.36,10.17,10.22,317750,0
+ASGN.US,D,20060309,000000,10.26,10.78,10.25,10.7,272072,0
+ASGN.US,D,20060310,000000,10.7,10.97,10.7,10.94,148134,0
+ASGN.US,D,20060313,000000,11,11.08,10.87,11.03,117914,0
+ASGN.US,D,20060314,000000,11.05,11.05,10.82,11,60758,0
+ASGN.US,D,20060315,000000,11.03,11.09,10.96,11.01,80634,0
+ASGN.US,D,20060316,000000,11,11.15,10.97,11,63000,0
+ASGN.US,D,20060317,000000,10.99,11.42,10.56,11.38,592312,0
+ASGN.US,D,20060320,000000,11.41,11.6,11.35,11.55,105071,0
+ASGN.US,D,20060321,000000,11.57,11.75,11.5,11.55,73185,0
+ASGN.US,D,20060322,000000,11.46,11.62,11.1,11.15,226720,0
+ASGN.US,D,20060323,000000,11.18,11.25,10.9,11.04,127527,0
+ASGN.US,D,20060324,000000,11.01,11.19,10.85,10.88,155705,0
+ASGN.US,D,20060327,000000,10.91,11,10.8,10.87,272607,0
+ASGN.US,D,20060328,000000,10.87,10.87,10.42,10.51,243806,0
+ASGN.US,D,20060329,000000,10.51,11,10.5,10.92,273770,0
+ASGN.US,D,20060330,000000,10.96,10.96,10.58,10.73,152769,0
+ASGN.US,D,20060331,000000,10.72,10.98,10.69,10.98,310552,0
+ASGN.US,D,20060403,000000,11,11.16,10.7,10.77,95163,0
+ASGN.US,D,20060404,000000,10.8,10.85,10.6,10.64,143501,0
+ASGN.US,D,20060405,000000,10.62,10.81,10.25,10.5,278434,0
+ASGN.US,D,20060406,000000,10.46,10.56,10.37,10.5,99693,0
+ASGN.US,D,20060407,000000,10.54,11.05,10.54,10.9,306564,0
+ASGN.US,D,20060410,000000,10.88,10.99,10.67,10.73,70638,0
+ASGN.US,D,20060411,000000,10.72,11,10.72,10.85,163530,0
+ASGN.US,D,20060412,000000,10.94,11.02,10.87,10.95,224926,0
+ASGN.US,D,20060413,000000,11,11.46,10.91,11.27,347237,0
+ASGN.US,D,20060417,000000,11.24,11.24,11.03,11.06,96234,0
+ASGN.US,D,20060418,000000,11.01,11.34,11.01,11.29,157642,0
+ASGN.US,D,20060419,000000,11.34,13.25,11.34,12.55,606501,0
+ASGN.US,D,20060420,000000,12.55,12.84,12.26,12.5,230381,0
+ASGN.US,D,20060421,000000,12.5,12.57,12.33,12.53,217362,0
+ASGN.US,D,20060424,000000,12.56,12.73,12.15,12.55,89497,0
+ASGN.US,D,20060425,000000,12.55,12.83,12.26,12.81,132018,0
+ASGN.US,D,20060426,000000,12.79,13.35,12.6,13.04,176166,0
+ASGN.US,D,20060427,000000,13.02,13.44,12.57,13.06,119931,0
+ASGN.US,D,20060428,000000,13.1,13.12,12.56,13,123961,0
+ASGN.US,D,20060501,000000,13.1,13.25,12.93,13.04,103620,0
+ASGN.US,D,20060502,000000,13.18,13.32,12.91,13.07,179844,0
+ASGN.US,D,20060503,000000,13.45,13.45,12.01,12.7,304983,0
+ASGN.US,D,20060504,000000,12.7,12.88,12,12.67,303494,0
+ASGN.US,D,20060505,000000,12.65,13.6,12.65,13.32,172553,0
+ASGN.US,D,20060508,000000,13.27,13.29,13.05,13.09,189760,0
+ASGN.US,D,20060509,000000,13.05,13.1,12.82,12.99,107115,0
+ASGN.US,D,20060510,000000,13,13.21,12.88,13.14,98276,0
+ASGN.US,D,20060511,000000,13.17,13.17,12.47,12.91,174384,0
+ASGN.US,D,20060512,000000,12.9,12.9,12.1,12.4,154613,0
+ASGN.US,D,20060515,000000,12.06,12.66,11.91,12.54,182656,0
+ASGN.US,D,20060516,000000,12.58,12.82,12.43,12.62,149195,0
+ASGN.US,D,20060517,000000,12.52,12.6,12.12,12.25,100389,0
+ASGN.US,D,20060518,000000,12.25,12.5,11.87,12,173036,0
+ASGN.US,D,20060519,000000,11.99,12.12,11.86,11.98,100143,0
+ASGN.US,D,20060522,000000,11.98,11.98,11.3,11.39,264494,0
+ASGN.US,D,20060523,000000,11.3,11.43,11.22,11.38,146790,0
+ASGN.US,D,20060524,000000,11.4,11.49,11.04,11.4,75270,0
+ASGN.US,D,20060525,000000,11.44,11.59,11.29,11.59,70978,0
+ASGN.US,D,20060526,000000,11.35,11.6,11.31,11.48,122238,0
+ASGN.US,D,20060530,000000,11.43,11.76,11.21,11.51,190262,0
+ASGN.US,D,20060531,000000,11.5,11.88,11.49,11.82,82146,0
+ASGN.US,D,20060601,000000,11.81,12.05,11.68,11.91,94561,0
+ASGN.US,D,20060602,000000,11.98,12.13,11.88,12.09,97405,0
+ASGN.US,D,20060605,000000,12.04,12.33,12.01,12.24,116465,0
+ASGN.US,D,20060606,000000,12.22,12.26,11.62,11.98,105812,0
+ASGN.US,D,20060607,000000,11.98,12.2,11.84,12.07,134078,0
+ASGN.US,D,20060608,000000,12.04,12.19,11.4,11.5,145214,0
+ASGN.US,D,20060609,000000,11.5,11.5,11.04,11.08,81228,0
+ASGN.US,D,20060612,000000,11.06,11.11,10.41,10.44,180605,0
+ASGN.US,D,20060613,000000,10.44,10.6,9.77,9.85,128819,0
+ASGN.US,D,20060614,000000,9.85,10.02,9.45,9.9,212122,0
+ASGN.US,D,20060615,000000,9.92,10.29,9.78,9.85,196646,0
+ASGN.US,D,20060616,000000,9.86,9.86,9.42,9.69,204618,0
+ASGN.US,D,20060619,000000,9.7,9.91,9.57,9.62,74999,0
+ASGN.US,D,20060620,000000,9.63,9.85,9.44,9.44,175193,0
+ASGN.US,D,20060621,000000,9.43,9.7,9.4,9.6,81650,0
+ASGN.US,D,20060622,000000,9.61,9.62,9.24,9.62,195596,0
+ASGN.US,D,20060623,000000,9.57,9.88,9.51,9.72,189258,0
+ASGN.US,D,20060626,000000,9.75,9.8,9.6,9.65,73875,0
+ASGN.US,D,20060627,000000,9.68,9.68,9.21,9.22,90744,0
+ASGN.US,D,20060628,000000,9.27,9.55,9.24,9.46,144086,0
+ASGN.US,D,20060629,000000,9.5,9.52,9.45,9.49,215602,0
+ASGN.US,D,20060630,000000,9.47,9.99,9.19,9.19,3063312,0
+ASGN.US,D,20060703,000000,9.19,9.67,9.19,9.64,160583,0
+ASGN.US,D,20060705,000000,9.56,9.71,9.24,9.44,158262,0
+ASGN.US,D,20060706,000000,9.48,9.9,9.41,9.66,191045,0
+ASGN.US,D,20060707,000000,9.62,9.92,9.21,9.24,128020,0
+ASGN.US,D,20060710,000000,9.22,9.61,9.19,9.29,124446,0
+ASGN.US,D,20060711,000000,9.2,9.37,9.03,9.37,93753,0
+ASGN.US,D,20060712,000000,9.38,9.41,9.17,9.25,204568,0
+ASGN.US,D,20060713,000000,9.21,9.24,8.95,8.95,82372,0
+ASGN.US,D,20060714,000000,8.94,8.98,8.68,8.77,133267,0
+ASGN.US,D,20060717,000000,8.75,9.01,8.73,8.73,104731,0
+ASGN.US,D,20060718,000000,8.8,9,8.7,8.83,253971,0
+ASGN.US,D,20060719,000000,8.8,9.91,8.8,9.75,170078,0
+ASGN.US,D,20060720,000000,9.74,9.93,9.1,9.16,106123,0
+ASGN.US,D,20060721,000000,9.1,9.17,8.8,8.94,102334,0
+ASGN.US,D,20060724,000000,8.94,9.11,8.81,9.01,117016,0
+ASGN.US,D,20060725,000000,8.98,9.22,8.84,9,153219,0
+ASGN.US,D,20060726,000000,8.95,9.13,8.58,8.7,222959,0
+ASGN.US,D,20060727,000000,8.7,9,8.65,8.68,183195,0
+ASGN.US,D,20060728,000000,8.69,8.9,8.41,8.6,239734,0
+ASGN.US,D,20060731,000000,8.76,8.8,8.48,8.55,127856,0
+ASGN.US,D,20060801,000000,8.5,8.7,8.36,8.54,306826,0
+ASGN.US,D,20060802,000000,8.7,10.31,8.7,10,469119,0
+ASGN.US,D,20060803,000000,9.93,10.17,9.55,9.97,192204,0
+ASGN.US,D,20060804,000000,10.07,10.27,9.99,10.27,142128,0
+ASGN.US,D,20060807,000000,10.21,10.21,9.81,9.98,110600,0
+ASGN.US,D,20060808,000000,10.03,10.05,9.79,9.86,99123,0
+ASGN.US,D,20060809,000000,9.94,9.99,9.25,9.28,146643,0
+ASGN.US,D,20060810,000000,9.21,9.47,8.81,9.41,94354,0
+ASGN.US,D,20060811,000000,9.37,9.4,9.07,9.16,83161,0
+ASGN.US,D,20060814,000000,9.23,9.39,8.98,9.05,143453,0
+ASGN.US,D,20060815,000000,9.16,9.41,9.05,9.39,108666,0
+ASGN.US,D,20060816,000000,9.45,10.04,9.44,9.65,83669,0
+ASGN.US,D,20060817,000000,9.59,10,9.45,9.92,113212,0
+ASGN.US,D,20060818,000000,9.97,10.18,9.61,9.99,150844,0
+ASGN.US,D,20060821,000000,9.9,9.9,9.55,9.69,106092,0
+ASGN.US,D,20060822,000000,9.65,9.77,9.1,9.25,274425,0
+ASGN.US,D,20060823,000000,9.3,9.3,8.75,8.78,279996,0
+ASGN.US,D,20060824,000000,8.78,8.78,8.43,8.48,258729,0
+ASGN.US,D,20060825,000000,8.52,8.84,8.45,8.76,230041,0
+ASGN.US,D,20060828,000000,8.76,9.11,8.71,8.97,224109,0
+ASGN.US,D,20060829,000000,9.03,9.35,8.97,9.34,292709,0
+ASGN.US,D,20060830,000000,9.33,9.69,9.18,9.55,400186,0
+ASGN.US,D,20060831,000000,9.59,9.62,9.46,9.53,99574,0
+ASGN.US,D,20060901,000000,9.55,9.71,9.55,9.61,166563,0
+ASGN.US,D,20060905,000000,9.65,9.67,9.48,9.64,85562,0
+ASGN.US,D,20060906,000000,9.61,9.7,9.5,9.64,210871,0
+ASGN.US,D,20060907,000000,9.63,9.71,9.4,9.49,297630,0
+ASGN.US,D,20060908,000000,9.55,9.55,8.95,9.06,325948,0
+ASGN.US,D,20060911,000000,8.99,9.1,8.95,8.95,147289,0
+ASGN.US,D,20060912,000000,8.99,9.62,8.93,9.56,331385,0
+ASGN.US,D,20060913,000000,9.6,10.28,9.56,10.02,205594,0
+ASGN.US,D,20060914,000000,9.94,10.12,9.83,9.88,76419,0
+ASGN.US,D,20060915,000000,9.95,9.96,9.71,9.75,171798,0
+ASGN.US,D,20060918,000000,9.7,10.07,9.56,9.75,120787,0
+ASGN.US,D,20060919,000000,9.79,10,9.55,9.91,128782,0
+ASGN.US,D,20060920,000000,10.01,10.24,9.81,9.95,151296,0
+ASGN.US,D,20060921,000000,10.02,10.04,9.72,9.9,55227,0
+ASGN.US,D,20060922,000000,9.91,9.91,9.06,9.42,642120,0
+ASGN.US,D,20060925,000000,9.39,9.58,9.33,9.41,98595,0
+ASGN.US,D,20060926,000000,9.43,9.78,9.3,9.3,278261,0
+ASGN.US,D,20060927,000000,9.29,9.66,9.29,9.65,165408,0
+ASGN.US,D,20060928,000000,9.64,9.98,9.56,9.97,132907,0
+ASGN.US,D,20060929,000000,10,10,9.6,9.85,180754,0
+ASGN.US,D,20061002,000000,9.79,9.85,9.49,9.68,140923,0
+ASGN.US,D,20061003,000000,9.69,10.22,9.6,9.77,276879,0
+ASGN.US,D,20061004,000000,9.78,10.49,9.65,10.44,185183,0
+ASGN.US,D,20061005,000000,10.31,10.62,10.19,10.44,221744,0
+ASGN.US,D,20061006,000000,10.4,10.59,10.13,10.49,165885,0
+ASGN.US,D,20061009,000000,10.43,10.58,10.29,10.58,132532,0
+ASGN.US,D,20061010,000000,10.64,10.64,10.43,10.46,124566,0
+ASGN.US,D,20061011,000000,10.45,10.57,10.31,10.5,291532,0
+ASGN.US,D,20061012,000000,10.51,10.72,10.51,10.71,349633,0
+ASGN.US,D,20061013,000000,10.75,11.22,10.48,11.15,249124,0
+ASGN.US,D,20061016,000000,11.18,11.18,10.94,11,204926,0
+ASGN.US,D,20061017,000000,10.89,11.53,10.72,11.35,400829,0
+ASGN.US,D,20061018,000000,11.47,11.52,11.32,11.46,195839,0
+ASGN.US,D,20061019,000000,11.47,11.68,11.32,11.39,234745,0
+ASGN.US,D,20061020,000000,11.45,11.45,11.06,11.21,89794,0
+ASGN.US,D,20061023,000000,11.14,11.46,11.01,11.37,104425,0
+ASGN.US,D,20061024,000000,11.37,11.56,11.22,11.51,99600,0
+ASGN.US,D,20061025,000000,11.55,11.55,11.17,11.41,109077,0
+ASGN.US,D,20061026,000000,11.44,11.5,11.1,11.43,154999,0
+ASGN.US,D,20061027,000000,11.35,11.69,11.24,11.66,400900,0
+ASGN.US,D,20061030,000000,11.65,11.8,11.15,11.78,152491,0
+ASGN.US,D,20061031,000000,11.4,11.86,10.58,11.35,676835,0
+ASGN.US,D,20061101,000000,11.36,11.37,10.61,10.95,482236,0
+ASGN.US,D,20061102,000000,10.84,10.84,10.15,10.2,382929,0
+ASGN.US,D,20061103,000000,10.17,10.46,10.17,10.42,236762,0
+ASGN.US,D,20061106,000000,10.34,10.4,10.13,10.19,183103,0
+ASGN.US,D,20061107,000000,10.22,10.81,10.21,10.44,189225,0
+ASGN.US,D,20061108,000000,10.39,10.69,10.3,10.6,287217,0
+ASGN.US,D,20061109,000000,10.61,10.64,10.07,10.16,316085,0
+ASGN.US,D,20061110,000000,10.37,11.12,10.3,11.08,1785938,0
+ASGN.US,D,20061113,000000,11.11,11.39,10.99,11.24,425692,0
+ASGN.US,D,20061114,000000,11.2,11.48,10.86,11.27,471126,0
+ASGN.US,D,20061115,000000,11.32,11.75,11.2,11.6,320751,0
+ASGN.US,D,20061116,000000,11.68,11.69,11.32,11.33,147188,0
+ASGN.US,D,20061117,000000,11.34,11.61,11.25,11.5,239504,0
+ASGN.US,D,20061120,000000,11.44,11.5,10.97,11.39,301783,0
+ASGN.US,D,20061121,000000,11.44,11.6,11.25,11.26,361365,0
+ASGN.US,D,20061122,000000,11.26,11.42,11.06,11.36,129974,0
+ASGN.US,D,20061124,000000,11.29,11.46,11,11.4,99815,0
+ASGN.US,D,20061127,000000,11.31,11.32,10.79,11.01,316271,0
+ASGN.US,D,20061128,000000,10.96,11.25,10.85,11.13,309920,0
+ASGN.US,D,20061129,000000,11.22,11.3,10.9,11,348767,0
+ASGN.US,D,20061130,000000,10.89,11.08,10.89,10.92,320978,0
+ASGN.US,D,20061201,000000,10.93,11.04,10.5,10.8,274136,0
+ASGN.US,D,20061204,000000,10.79,11.27,10.76,11.09,241564,0
+ASGN.US,D,20061205,000000,11.07,11.47,11,11.19,247976,0
+ASGN.US,D,20061206,000000,11.12,11.35,11.12,11.3,181363,0
+ASGN.US,D,20061207,000000,11.3,11.44,10.97,11.2,196660,0
+ASGN.US,D,20061208,000000,11.15,11.29,10.91,11,228907,0
+ASGN.US,D,20061211,000000,11.06,11.33,10.92,10.93,440870,0
+ASGN.US,D,20061212,000000,10.93,11.13,10.9,11.09,285752,0
+ASGN.US,D,20061213,000000,11.17,11.28,11.08,11.18,195465,0
+ASGN.US,D,20061214,000000,11.22,11.58,11.01,11.39,303011,0
+ASGN.US,D,20061215,000000,11.43,11.46,10.88,11.07,448198,0
+ASGN.US,D,20061218,000000,11.08,11.11,10.38,10.51,459801,0
+ASGN.US,D,20061219,000000,10.5,10.81,10.47,10.69,240814,0
+ASGN.US,D,20061220,000000,10.67,10.94,10.65,10.79,205777,0
+ASGN.US,D,20061221,000000,11.5,11.55,10.96,10.99,667423,0
+ASGN.US,D,20061222,000000,10.94,11.19,10.94,11.11,282344,0
+ASGN.US,D,20061226,000000,11.08,11.55,11.01,11.49,141851,0
+ASGN.US,D,20061227,000000,11.54,12.2,11.49,11.9,367067,0
+ASGN.US,D,20061228,000000,11.9,12.05,11.63,11.98,210225,0
+ASGN.US,D,20061229,000000,11.98,12.21,11.59,11.75,564305,0
+ASGN.US,D,20070103,000000,11.85,12.1,11.47,11.75,244625,0
+ASGN.US,D,20070104,000000,11.79,12.07,11.79,11.9,1365028,0
+ASGN.US,D,20070105,000000,11.9,12.67,11.9,12.52,757808,0
+ASGN.US,D,20070108,000000,12.52,12.72,12.34,12.54,487124,0
+ASGN.US,D,20070109,000000,12.57,13.05,12.55,12.85,322314,0
+ASGN.US,D,20070110,000000,12.75,12.96,12.62,12.74,323699,0
+ASGN.US,D,20070111,000000,12.73,13,12.65,12.95,313429,0
+ASGN.US,D,20070112,000000,12.92,13,12.52,12.91,248713,0
+ASGN.US,D,20070116,000000,12.94,13.05,12.58,12.8,693373,0
+ASGN.US,D,20070117,000000,12.77,12.85,12.5,12.65,239607,0
+ASGN.US,D,20070118,000000,12.61,12.74,12.11,12.47,289565,0
+ASGN.US,D,20070119,000000,12.48,12.6,12.23,12.45,226627,0
+ASGN.US,D,20070122,000000,12.52,12.58,12.26,12.41,140415,0
+ASGN.US,D,20070123,000000,12.36,12.57,12.26,12.45,228433,0
+ASGN.US,D,20070124,000000,12.49,12.66,12.35,12.6,170712,0
+ASGN.US,D,20070125,000000,12.59,12.67,12.34,12.45,167291,0
+ASGN.US,D,20070126,000000,12.45,12.59,12.28,12.55,125318,0
+ASGN.US,D,20070129,000000,12.45,12.55,12.32,12.37,187938,0
+ASGN.US,D,20070130,000000,12.44,12.61,12.31,12.59,164714,0
+ASGN.US,D,20070131,000000,12.55,13.02,12.47,12.9,322277,0
+ASGN.US,D,20070201,000000,12.97,13.44,12.87,12.9,386688,0
+ASGN.US,D,20070202,000000,12.9,13.25,12.88,13.07,162041,0
+ASGN.US,D,20070205,000000,13.08,13.12,12.92,13.04,265281,0
+ASGN.US,D,20070206,000000,13.07,13.13,13,13,137047,0
+ASGN.US,D,20070207,000000,13.09,13.1,12.9,13.03,152677,0
+ASGN.US,D,20070208,000000,13.04,13.27,13.04,13.13,82474,0
+ASGN.US,D,20070209,000000,13.1,13.17,12.91,13.11,136885,0
+ASGN.US,D,20070212,000000,13.1,13.21,13,13.13,104719,0
+ASGN.US,D,20070213,000000,13.13,13.18,13,13.17,209661,0
+ASGN.US,D,20070214,000000,13.16,13.48,13.15,13.29,202361,0
+ASGN.US,D,20070215,000000,13.33,13.35,12.99,12.99,258430,0
+ASGN.US,D,20070216,000000,13,13.14,12.9,13.14,180719,0
+ASGN.US,D,20070220,000000,13.14,13.36,13.05,13.31,93407,0
+ASGN.US,D,20070221,000000,13.27,13.59,13.15,13.43,123781,0
+ASGN.US,D,20070222,000000,13.42,13.43,13.29,13.43,163339,0
+ASGN.US,D,20070223,000000,13.36,13.44,13.18,13.3,105072,0
+ASGN.US,D,20070226,000000,13.39,13.78,13.29,13.29,186383,0
+ASGN.US,D,20070227,000000,13.27,13.27,12.5,12.62,641385,0
+ASGN.US,D,20070228,000000,12.67,12.86,12.23,12.26,444012,0
+ASGN.US,D,20070301,000000,12.43,13.4,11.55,12.19,639545,0
+ASGN.US,D,20070302,000000,11.94,12.05,11.56,11.76,647488,0
+ASGN.US,D,20070305,000000,11.65,11.81,11.35,11.61,352254,0
+ASGN.US,D,20070306,000000,11.7,12.31,11.58,12.25,287124,0
+ASGN.US,D,20070307,000000,12.18,12.43,11.93,12.16,203472,0
+ASGN.US,D,20070308,000000,12.26,13.18,12.13,13.12,832985,0
+ASGN.US,D,20070309,000000,12.99,13.18,12.58,12.58,444690,0
+ASGN.US,D,20070312,000000,12.59,12.92,12.5,12.79,283724,0
+ASGN.US,D,20070313,000000,12.65,12.72,12.27,12.43,245361,0
+ASGN.US,D,20070314,000000,12.39,12.55,11.99,12.19,293666,0
+ASGN.US,D,20070315,000000,12.16,12.36,11.84,12.06,279578,0
+ASGN.US,D,20070316,000000,12.05,12.32,11.81,12.31,428839,0
+ASGN.US,D,20070319,000000,12.45,12.84,12.24,12.34,278455,0
+ASGN.US,D,20070320,000000,12.36,12.55,12.29,12.51,131117,0
+ASGN.US,D,20070321,000000,12.55,12.56,12.12,12.54,225045,0
+ASGN.US,D,20070322,000000,12.48,12.74,12.48,12.61,225195,0
+ASGN.US,D,20070323,000000,12.58,13.03,12.47,12.71,281165,0
+ASGN.US,D,20070326,000000,12.69,12.97,12.23,12.48,104297,0
+ASGN.US,D,20070327,000000,12.43,12.44,12.1,12.21,106043,0
+ASGN.US,D,20070328,000000,12.12,12.4,11.83,11.91,395346,0
+ASGN.US,D,20070329,000000,12.01,12.09,11.69,11.84,238760,0
+ASGN.US,D,20070330,000000,11.95,12.45,11.95,12.41,643638,0
+ASGN.US,D,20070402,000000,12.44,12.48,11.92,12.24,289119,0
+ASGN.US,D,20070403,000000,12.27,12.68,12.18,12.64,193021,0
+ASGN.US,D,20070404,000000,12.67,12.71,12.18,12.38,214583,0
+ASGN.US,D,20070405,000000,12.42,12.55,12.16,12.37,109372,0
+ASGN.US,D,20070409,000000,12.36,12.72,12.14,12.29,288919,0
+ASGN.US,D,20070410,000000,12.26,12.36,12.08,12.18,82910,0
+ASGN.US,D,20070411,000000,12.23,12.25,11.85,11.98,195909,0
+ASGN.US,D,20070412,000000,11.95,12.12,11.77,12.01,271206,0
+ASGN.US,D,20070413,000000,11.99,12.48,11.86,12.09,212516,0
+ASGN.US,D,20070416,000000,12.14,12.47,12.08,12.11,162579,0
+ASGN.US,D,20070417,000000,12.1,12.21,11.9,11.97,159441,0
+ASGN.US,D,20070418,000000,11.93,12.04,11.7,11.76,280578,0
+ASGN.US,D,20070419,000000,11.66,12.04,11.56,11.7,210643,0
+ASGN.US,D,20070420,000000,11.89,11.89,11.65,11.83,219814,0
+ASGN.US,D,20070423,000000,11.83,11.83,11.64,11.65,137105,0
+ASGN.US,D,20070424,000000,11.65,11.82,11.55,11.64,148329,0
+ASGN.US,D,20070425,000000,11.74,11.79,11.46,11.6,262267,0
+ASGN.US,D,20070426,000000,11.57,11.61,11.32,11.51,239706,0
+ASGN.US,D,20070427,000000,11.44,11.71,11.39,11.45,178329,0
+ASGN.US,D,20070430,000000,11.46,11.49,10.94,11.18,276025,0
+ASGN.US,D,20070501,000000,11.21,11.42,11.18,11.37,247935,0
+ASGN.US,D,20070502,000000,11.38,11.8,11.18,11.76,304378,0
+ASGN.US,D,20070503,000000,11.67,12.05,11.56,11.73,447161,0
+ASGN.US,D,20070504,000000,11.83,11.86,11.57,11.59,308057,0
+ASGN.US,D,20070507,000000,11.57,11.95,11.48,11.93,544934,0
+ASGN.US,D,20070508,000000,11.88,11.94,11.45,11.75,353648,0
+ASGN.US,D,20070509,000000,11.65,11.86,11.65,11.84,200705,0
+ASGN.US,D,20070510,000000,11.79,11.88,11.6,11.6,361875,0
+ASGN.US,D,20070511,000000,11.62,11.84,11.56,11.56,148193,0
+ASGN.US,D,20070514,000000,11.55,11.64,11.24,11.28,152161,0
+ASGN.US,D,20070515,000000,11.25,11.39,10.89,10.94,328992,0
+ASGN.US,D,20070516,000000,10.95,11.1,10.91,11.08,427694,0
+ASGN.US,D,20070517,000000,11.03,11.17,10.7,10.81,791606,0
+ASGN.US,D,20070518,000000,10.82,11.04,10.7,10.95,148688,0
+ASGN.US,D,20070521,000000,10.96,11.26,10.91,11.07,117093,0
+ASGN.US,D,20070522,000000,11.1,11.1,10.82,10.86,150336,0
+ASGN.US,D,20070523,000000,10.91,11.17,10.75,10.77,189685,0
+ASGN.US,D,20070524,000000,10.79,10.87,10.3,10.35,211058,0
+ASGN.US,D,20070525,000000,10.43,10.75,10.39,10.48,256214,0
+ASGN.US,D,20070529,000000,10.54,10.72,10.48,10.65,353650,0
+ASGN.US,D,20070530,000000,10.61,11.23,10.61,11.04,528988,0
+ASGN.US,D,20070531,000000,11.04,11.23,10.8,10.9,231958,0
+ASGN.US,D,20070601,000000,10.99,11.1,10.94,11.06,155180,0
+ASGN.US,D,20070604,000000,10.97,11,10.72,10.85,322822,0
+ASGN.US,D,20070605,000000,10.77,11,10.47,10.75,249542,0
+ASGN.US,D,20070606,000000,10.71,10.71,10.07,10.46,443173,0
+ASGN.US,D,20070607,000000,10.44,10.44,10.3,10.33,289228,0
+ASGN.US,D,20070608,000000,10.34,10.46,10.33,10.37,209765,0
+ASGN.US,D,20070611,000000,10.37,10.37,9.85,9.89,371761,0
+ASGN.US,D,20070612,000000,9.85,10.06,9.63,9.7,255403,0
+ASGN.US,D,20070613,000000,9.79,10.03,9.7,9.91,388838,0
+ASGN.US,D,20070614,000000,9.95,10.29,9.87,10.24,313803,0
+ASGN.US,D,20070615,000000,10.65,11.13,10.5,11.01,828927,0
+ASGN.US,D,20070618,000000,11.02,11.18,10.92,11.09,389619,0
+ASGN.US,D,20070619,000000,11.01,11.22,10.94,11.02,289447,0
+ASGN.US,D,20070620,000000,11.07,11.19,10.87,11.06,228083,0
+ASGN.US,D,20070621,000000,10.97,11.19,10.8,11.05,891545,0
+ASGN.US,D,20070622,000000,11.01,11.11,10.72,10.88,1359391,0
+ASGN.US,D,20070625,000000,10.88,11.03,10.72,10.77,439070,0
+ASGN.US,D,20070626,000000,10.83,10.83,10.49,10.63,365435,0
+ASGN.US,D,20070627,000000,10.55,10.92,10.49,10.91,189704,0
+ASGN.US,D,20070628,000000,10.93,11.12,10.83,10.91,168172,0
+ASGN.US,D,20070629,000000,10.97,11.16,10.7,10.72,167261,0
+ASGN.US,D,20070702,000000,10.83,11.03,10.72,10.93,121723,0
+ASGN.US,D,20070703,000000,10.93,10.98,10.77,10.96,72300,0
+ASGN.US,D,20070705,000000,10.96,10.98,10.6,10.76,235116,0
+ASGN.US,D,20070706,000000,10.78,10.98,10.62,10.69,179877,0
+ASGN.US,D,20070709,000000,10.69,10.77,10.58,10.68,232335,0
+ASGN.US,D,20070710,000000,10.57,10.69,10.44,10.5,299123,0
+ASGN.US,D,20070711,000000,10.48,10.5,10.25,10.42,238864,0
+ASGN.US,D,20070712,000000,10.5,10.64,10.44,10.6,135456,0
+ASGN.US,D,20070713,000000,10.56,10.61,10.35,10.45,112195,0
+ASGN.US,D,20070716,000000,10.4,10.48,10.26,10.34,149607,0
+ASGN.US,D,20070717,000000,10.35,10.43,10.19,10.29,191878,0
+ASGN.US,D,20070718,000000,10.24,10.43,9.91,10.39,253906,0
+ASGN.US,D,20070719,000000,10.47,10.47,10.22,10.41,158207,0
+ASGN.US,D,20070720,000000,10.39,10.45,10.07,10.09,216770,0
+ASGN.US,D,20070723,000000,10.14,10.34,10,10.04,179584,0
+ASGN.US,D,20070724,000000,10,10.11,9.56,9.77,361718,0
+ASGN.US,D,20070725,000000,9.85,9.98,9.72,9.91,193892,0
+ASGN.US,D,20070726,000000,9.69,9.93,9.17,9.43,399597,0
+ASGN.US,D,20070727,000000,9.38,9.57,9.2,9.36,185636,0
+ASGN.US,D,20070730,000000,9.34,9.74,9.21,9.66,199960,0
+ASGN.US,D,20070731,000000,9.77,10.15,9.51,10.03,340846,0
+ASGN.US,D,20070801,000000,10.05,10.38,9.72,10.33,459057,0
+ASGN.US,D,20070802,000000,10.5,11.63,10.3,11.48,1568054,0
+ASGN.US,D,20070803,000000,11.45,11.5,10.66,10.86,675158,0
+ASGN.US,D,20070806,000000,10.97,11.46,10.77,11.1,493461,0
+ASGN.US,D,20070807,000000,10.98,11.38,10.73,11,507703,0
+ASGN.US,D,20070808,000000,11.08,11.27,10.97,11.24,982242,0
+ASGN.US,D,20070809,000000,10.9,11.15,10.53,10.62,629569,0
+ASGN.US,D,20070810,000000,10.49,11.45,10.03,11.07,457143,0
+ASGN.US,D,20070813,000000,11.34,11.52,10.8,10.84,353188,0
+ASGN.US,D,20070814,000000,10.86,11.01,10.31,10.4,209472,0
+ASGN.US,D,20070815,000000,10.41,10.72,10.11,10.15,221875,0
+ASGN.US,D,20070816,000000,10.31,10.5,9.81,10.25,373375,0
+ASGN.US,D,20070817,000000,10.95,11.1,10.55,10.97,310723,0
+ASGN.US,D,20070820,000000,11.03,11.11,10.65,10.94,172668,0
+ASGN.US,D,20070821,000000,10.99,11.18,10.61,11.05,199242,0
+ASGN.US,D,20070822,000000,11.2,11.42,10.97,11.18,275998,0
+ASGN.US,D,20070823,000000,11.28,11.31,10.92,11.04,207430,0
+ASGN.US,D,20070824,000000,11.03,11.12,10.7,10.83,354849,0
+ASGN.US,D,20070827,000000,10.82,10.86,9.84,10.68,207418,0
+ASGN.US,D,20070828,000000,10.59,10.8,10.5,10.64,293827,0
+ASGN.US,D,20070829,000000,10.72,10.94,10.52,10.77,179410,0
+ASGN.US,D,20070830,000000,10.64,10.8,10.48,10.56,191175,0
+ASGN.US,D,20070831,000000,10.77,10.86,10.55,10.58,123773,0
+ASGN.US,D,20070904,000000,10.47,10.84,10.42,10.69,220870,0
+ASGN.US,D,20070905,000000,10.58,10.7,10.26,10.31,199476,0
+ASGN.US,D,20070906,000000,10.33,10.46,10.21,10.38,167865,0
+ASGN.US,D,20070907,000000,10.16,10.26,9.88,10.01,276816,0
+ASGN.US,D,20070910,000000,10.11,10.11,9.43,9.88,269432,0
+ASGN.US,D,20070911,000000,9.96,10.31,9.82,10.31,237566,0
+ASGN.US,D,20070912,000000,10.26,10.38,9.74,9.77,217896,0
+ASGN.US,D,20070913,000000,9.85,9.98,9.48,9.51,392812,0
+ASGN.US,D,20070914,000000,9.37,9.49,9,9.31,584415,0
+ASGN.US,D,20070917,000000,9.27,9.27,9.13,9.15,212207,0
+ASGN.US,D,20070918,000000,9.19,9.93,9.13,9.89,484238,0
+ASGN.US,D,20070919,000000,10.02,10.3,9.8,10.27,197752,0
+ASGN.US,D,20070920,000000,10.24,10.5,10.1,10.17,144636,0
+ASGN.US,D,20070921,000000,10.27,10.33,9.74,9.78,362837,0
+ASGN.US,D,20070924,000000,9.76,9.93,9.61,9.64,199712,0
+ASGN.US,D,20070925,000000,9.58,9.9,9.53,9.56,174500,0
+ASGN.US,D,20070926,000000,9.65,9.65,9.21,9.34,261317,0
+ASGN.US,D,20070927,000000,9.38,9.59,9.34,9.38,300186,0
+ASGN.US,D,20070928,000000,9.39,9.77,9.3,9.34,377471,0
+ASGN.US,D,20071001,000000,9.33,9.78,9.33,9.72,359848,0
+ASGN.US,D,20071002,000000,9.75,9.82,9.69,9.75,164209,0
+ASGN.US,D,20071003,000000,9.67,9.81,9.49,9.71,294954,0
+ASGN.US,D,20071004,000000,9.77,10.13,9.56,9.69,144240,0
+ASGN.US,D,20071005,000000,9.81,10.06,9.67,9.96,277603,0
+ASGN.US,D,20071008,000000,9.91,9.95,9.48,9.7,249644,0
+ASGN.US,D,20071009,000000,9.72,9.72,9.59,9.6,207337,0
+ASGN.US,D,20071010,000000,9.6,9.73,9.33,9.45,330881,0
+ASGN.US,D,20071011,000000,9.49,9.73,9.2,9.27,238778,0
+ASGN.US,D,20071012,000000,9.3,9.83,9.3,9.81,639237,0
+ASGN.US,D,20071015,000000,9.8,9.9,9.43,9.6,236821,0
+ASGN.US,D,20071016,000000,9.59,9.86,9.5,9.55,342267,0
+ASGN.US,D,20071017,000000,9.68,9.7,9.52,9.64,229857,0
+ASGN.US,D,20071018,000000,9.6,9.88,9.55,9.7,158097,0
+ASGN.US,D,20071019,000000,9.7,10.05,9.29,9.3,478841,0
+ASGN.US,D,20071022,000000,9.21,9.64,9.2,9.49,199323,0
+ASGN.US,D,20071023,000000,9.61,9.87,9.35,9.49,309591,0
+ASGN.US,D,20071024,000000,9.46,9.62,9.08,9.18,589053,0
+ASGN.US,D,20071025,000000,9.23,9.23,8.83,9.05,313774,0
+ASGN.US,D,20071026,000000,9.18,9.22,8.87,8.91,385760,0
+ASGN.US,D,20071029,000000,8.94,9,8.7,8.75,148775,0
+ASGN.US,D,20071030,000000,8.81,8.91,8.44,8.48,340676,0
+ASGN.US,D,20071031,000000,8.52,8.69,8.1,8.34,716134,0
+ASGN.US,D,20071101,000000,8.2,8.69,7.83,8.32,1151426,0
+ASGN.US,D,20071102,000000,7.5,7.51,5.81,6.41,4522070,0
+ASGN.US,D,20071105,000000,6.21,6.55,6.1,6.17,1110959,0
+ASGN.US,D,20071106,000000,6.2,6.37,6.09,6.36,1171634,0
+ASGN.US,D,20071107,000000,6.27,6.35,6.07,6.21,960608,0
+ASGN.US,D,20071108,000000,6.36,6.58,6.24,6.47,838742,0
+ASGN.US,D,20071109,000000,6.39,6.67,6.23,6.57,921668,0
+ASGN.US,D,20071112,000000,6.6,7.03,6.51,6.73,801766,0
+ASGN.US,D,20071113,000000,6.81,7.02,6.8,6.91,776941,0
+ASGN.US,D,20071114,000000,6.96,6.99,6.7,6.76,472023,0
+ASGN.US,D,20071115,000000,6.71,6.84,6.58,6.67,264618,0
+ASGN.US,D,20071116,000000,6.69,6.9,6.54,6.63,295332,0
+ASGN.US,D,20071119,000000,6.57,6.57,6.17,6.32,349670,0
+ASGN.US,D,20071120,000000,6.31,6.44,6.2,6.41,196977,0
+ASGN.US,D,20071121,000000,6.32,6.4,6.17,6.17,182847,0
+ASGN.US,D,20071123,000000,6.23,6.36,6.17,6.32,62377,0
+ASGN.US,D,20071126,000000,6.31,6.31,6.02,6.07,298324,0
+ASGN.US,D,20071127,000000,6.1,6.21,5.83,5.95,465055,0
+ASGN.US,D,20071128,000000,6.03,6.34,6.03,6.3,256074,0
+ASGN.US,D,20071129,000000,6.3,6.35,6.07,6.1,270619,0
+ASGN.US,D,20071130,000000,6.2,6.58,6.06,6.39,559443,0
+ASGN.US,D,20071203,000000,6.37,6.37,6.01,6.13,458327,0
+ASGN.US,D,20071204,000000,6.03,6.16,6.01,6.09,239003,0
+ASGN.US,D,20071205,000000,6.19,6.21,6.04,6.09,318047,0
+ASGN.US,D,20071206,000000,6.07,6.41,6.03,6.41,290460,0
+ASGN.US,D,20071207,000000,6.42,6.75,6.39,6.71,384933,0
+ASGN.US,D,20071210,000000,6.83,7.1,6.72,7.05,396064,0
+ASGN.US,D,20071211,000000,7.1,7.37,6.87,6.89,376156,0
+ASGN.US,D,20071212,000000,7.11,7.46,6.93,7.05,704728,0
+ASGN.US,D,20071213,000000,6.96,7.04,6.82,6.9,321595,0
+ASGN.US,D,20071214,000000,6.81,6.96,6.7,6.7,244382,0
+ASGN.US,D,20071217,000000,6.72,6.98,6.72,6.77,351563,0
+ASGN.US,D,20071218,000000,6.85,6.98,6.5,6.88,303732,0
+ASGN.US,D,20071219,000000,6.88,7.22,6.77,7.14,202567,0
+ASGN.US,D,20071220,000000,7.2,7.55,7.05,7.55,211025,0
+ASGN.US,D,20071221,000000,7.69,7.84,7.45,7.49,675959,0
+ASGN.US,D,20071224,000000,7.6,7.62,7.24,7.51,99375,0
+ASGN.US,D,20071226,000000,7.5,7.53,7.41,7.5,167074,0
+ASGN.US,D,20071227,000000,7.5,7.64,7.07,7.07,157846,0
+ASGN.US,D,20071228,000000,7.12,7.24,6.86,6.92,126436,0
+ASGN.US,D,20071231,000000,6.87,7.01,6.72,7.01,208171,0
+ASGN.US,D,20080102,000000,6.98,6.98,6.36,6.38,360473,0
+ASGN.US,D,20080103,000000,6.38,6.51,6.12,6.22,349766,0
+ASGN.US,D,20080104,000000,6.15,6.2,5.76,5.76,291087,0
+ASGN.US,D,20080107,000000,5.8,6.34,5.76,6.01,253487,0
+ASGN.US,D,20080108,000000,6.03,6.29,5.72,5.81,350062,0
+ASGN.US,D,20080109,000000,5.79,6.07,5.63,6.04,452620,0
+ASGN.US,D,20080110,000000,5.98,6.2,5.62,6.01,375241,0
+ASGN.US,D,20080111,000000,5.95,5.95,5.39,5.39,329874,0
+ASGN.US,D,20080114,000000,5.46,5.83,5.42,5.64,319786,0
+ASGN.US,D,20080115,000000,5.55,5.61,5.15,5.31,233651,0
+ASGN.US,D,20080116,000000,5.31,5.46,5.13,5.34,199779,0
+ASGN.US,D,20080117,000000,5.35,5.36,5.09,5.11,171567,0
+ASGN.US,D,20080118,000000,5.08,5.28,4.83,4.97,688578,0
+ASGN.US,D,20080122,000000,4.7,5.04,4.61,4.82,283761,0
+ASGN.US,D,20080123,000000,4.79,5,4.44,4.69,446785,0
+ASGN.US,D,20080124,000000,4.71,4.79,4.32,4.74,290172,0
+ASGN.US,D,20080125,000000,4.82,4.99,4.52,4.8,719267,0
+ASGN.US,D,20080128,000000,4.78,4.9,4.57,4.69,529919,0
+ASGN.US,D,20080129,000000,4.95,5.24,4.74,5.13,457863,0
+ASGN.US,D,20080130,000000,5.1,5.46,5.06,5.29,373905,0
+ASGN.US,D,20080131,000000,5.19,5.68,5.03,5.56,297820,0
+ASGN.US,D,20080201,000000,5.5,5.6,5.23,5.48,251659,0
+ASGN.US,D,20080204,000000,5.48,5.49,5,5.18,335472,0
+ASGN.US,D,20080205,000000,5.09,5.25,4.99,4.99,168827,0
+ASGN.US,D,20080206,000000,5.04,5.21,4.99,5,287156,0
+ASGN.US,D,20080207,000000,4.98,5.37,4.97,5.17,176303,0
+ASGN.US,D,20080208,000000,5.18,5.32,5,5.01,145546,0
+ASGN.US,D,20080211,000000,5.02,5.19,4.95,5.13,158853,0
+ASGN.US,D,20080212,000000,5.15,5.32,5.1,5.16,203485,0
+ASGN.US,D,20080213,000000,5.2,5.57,5.15,5.5,283739,0
+ASGN.US,D,20080214,000000,5.56,5.56,5.34,5.39,290377,0
+ASGN.US,D,20080215,000000,5.34,5.4,5.14,5.23,180024,0
+ASGN.US,D,20080219,000000,5.31,5.35,5.1,5.13,122565,0
+ASGN.US,D,20080220,000000,5.1,5.36,5.1,5.26,202851,0
+ASGN.US,D,20080221,000000,5.31,5.54,4.99,5.03,352697,0
+ASGN.US,D,20080222,000000,5.34,5.84,5.15,5.21,525895,0
+ASGN.US,D,20080225,000000,5.2,5.57,5.18,5.55,179107,0
+ASGN.US,D,20080226,000000,5.52,5.97,5.4,5.9,207867,0
+ASGN.US,D,20080227,000000,5.83,6.07,5.75,6.05,227860,0
+ASGN.US,D,20080228,000000,6.01,6.3,5.74,6.18,333083,0
+ASGN.US,D,20080229,000000,6.09,6.44,5.98,6.19,513601,0
+ASGN.US,D,20080303,000000,6.17,6.32,5.49,5.65,378214,0
+ASGN.US,D,20080304,000000,5.71,6.1,5.5,5.71,558188,0
+ASGN.US,D,20080305,000000,5.75,6,5.66,5.68,346290,0
+ASGN.US,D,20080306,000000,5.64,5.85,5.54,5.72,308244,0
+ASGN.US,D,20080307,000000,5.65,5.85,5.6,5.7,264731,0
+ASGN.US,D,20080310,000000,5.76,5.95,5.66,5.72,260671,0
+ASGN.US,D,20080311,000000,5.92,5.98,5.5,5.85,302000,0
+ASGN.US,D,20080312,000000,5.85,6,5.74,5.85,315649,0
+ASGN.US,D,20080313,000000,5.79,5.94,5.74,5.84,268919,0
+ASGN.US,D,20080314,000000,5.9,6,5.61,5.63,312675,0
+ASGN.US,D,20080317,000000,5.47,5.72,5.41,5.49,193997,0
+ASGN.US,D,20080318,000000,5.63,6.48,5.63,6.39,200686,0
+ASGN.US,D,20080319,000000,6.58,6.64,5.79,5.89,287205,0
+ASGN.US,D,20080320,000000,5.99,6.07,5.33,5.98,548273,0
+ASGN.US,D,20080324,000000,6.01,6.33,5.91,6.18,302818,0
+ASGN.US,D,20080325,000000,6.19,6.43,6.01,6.34,372813,0
+ASGN.US,D,20080326,000000,6.3,6.53,6.24,6.38,165207,0
+ASGN.US,D,20080327,000000,6.36,6.71,6.2,6.3,357962,0
+ASGN.US,D,20080328,000000,6.36,6.49,6.23,6.28,181285,0
+ASGN.US,D,20080331,000000,6.3,6.41,6.23,6.35,423878,0
+ASGN.US,D,20080401,000000,6.5,6.65,6.26,6.58,270404,0
+ASGN.US,D,20080402,000000,6.59,6.85,6.55,6.81,346132,0
+ASGN.US,D,20080403,000000,6.76,6.98,6.7,6.96,458039,0
+ASGN.US,D,20080404,000000,6.99,7.39,6.96,7.21,581565,0
+ASGN.US,D,20080407,000000,7.22,7.4,7.09,7.12,237116,0
+ASGN.US,D,20080408,000000,7.09,7.21,6.97,7.18,290796,0
+ASGN.US,D,20080409,000000,7.2,7.45,6.96,6.98,587372,0
+ASGN.US,D,20080410,000000,6.95,7.14,6.95,7.08,162577,0
+ASGN.US,D,20080411,000000,7,7.08,6.76,6.88,335642,0
+ASGN.US,D,20080414,000000,6.86,7,6.67,6.96,219560,0
+ASGN.US,D,20080415,000000,7.02,7.06,6.87,7.02,105044,0
+ASGN.US,D,20080416,000000,7.08,7.11,6.97,7.06,238229,0
+ASGN.US,D,20080417,000000,7.05,7.05,6.84,6.88,208098,0
+ASGN.US,D,20080418,000000,7.09,7.19,6.97,7.08,396724,0
+ASGN.US,D,20080421,000000,7.02,7.2,7.01,7.09,100857,0
+ASGN.US,D,20080422,000000,7.04,7.14,6.99,7.08,280421,0
+ASGN.US,D,20080423,000000,7.13,7.25,6.99,7.18,134992,0
+ASGN.US,D,20080424,000000,7.2,7.27,7.06,7.25,177727,0
+ASGN.US,D,20080425,000000,7.29,7.49,7.13,7.39,136089,0
+ASGN.US,D,20080428,000000,7.38,7.44,7.29,7.37,182908,0
+ASGN.US,D,20080429,000000,7.37,7.4,7.06,7.29,294078,0
+ASGN.US,D,20080430,000000,7.32,7.36,6.96,7.03,270346,0
+ASGN.US,D,20080501,000000,6.96,7.4,6.94,7.2,212982,0
+ASGN.US,D,20080502,000000,7.34,7.89,7.34,7.74,896968,0
+ASGN.US,D,20080505,000000,7.66,7.94,7.58,7.71,403466,0
+ASGN.US,D,20080506,000000,7.65,8.03,7.65,7.93,443225,0
+ASGN.US,D,20080507,000000,7.94,8.15,7.84,7.89,228055,0
+ASGN.US,D,20080508,000000,7.97,8.03,7.62,7.72,149909,0
+ASGN.US,D,20080509,000000,7.61,8.02,7.59,7.96,151455,0
+ASGN.US,D,20080512,000000,7.99,8.28,7.98,8.12,184863,0
+ASGN.US,D,20080513,000000,8.16,8.25,7.99,8.12,274693,0
+ASGN.US,D,20080514,000000,8.15,8.21,7.9,7.92,200841,0
+ASGN.US,D,20080515,000000,7.91,8.21,7.91,8.15,232703,0
+ASGN.US,D,20080516,000000,8.2,8.25,7.6,7.91,423715,0
+ASGN.US,D,20080519,000000,7.89,8.17,7.49,7.99,244157,0
+ASGN.US,D,20080520,000000,7.96,8.08,7.83,7.85,119037,0
+ASGN.US,D,20080521,000000,7.88,8.08,7.61,7.77,162304,0
+ASGN.US,D,20080522,000000,7.78,8.05,7.58,7.93,189695,0
+ASGN.US,D,20080523,000000,7.87,8.04,7.76,7.89,121548,0
+ASGN.US,D,20080527,000000,7.89,8.23,7.89,8.16,209275,0
+ASGN.US,D,20080528,000000,8.17,8.26,8.14,8.22,329614,0
+ASGN.US,D,20080529,000000,8.19,8.35,8.18,8.32,322056,0
+ASGN.US,D,20080530,000000,8.34,8.39,8.1,8.34,321189,0
+ASGN.US,D,20080602,000000,8.3,8.38,8.13,8.15,295953,0
+ASGN.US,D,20080603,000000,8.2,8.37,8.15,8.21,183644,0
+ASGN.US,D,20080604,000000,8.2,8.59,8.18,8.47,422202,0
+ASGN.US,D,20080605,000000,8.47,8.78,8.44,8.74,289160,0
+ASGN.US,D,20080606,000000,8.67,8.82,8.29,8.3,228466,0
+ASGN.US,D,20080609,000000,8.3,8.59,8.16,8.47,215176,0
+ASGN.US,D,20080610,000000,8.39,8.54,8.35,8.39,144609,0
+ASGN.US,D,20080611,000000,8.35,8.39,7.93,7.96,184525,0
+ASGN.US,D,20080612,000000,8.04,8.36,7.92,8.03,153913,0
+ASGN.US,D,20080613,000000,8.1,8.33,8.1,8.32,117476,0
+ASGN.US,D,20080616,000000,8.31,8.49,8.24,8.41,167143,0
+ASGN.US,D,20080617,000000,8.44,8.57,8.18,8.24,116232,0
+ASGN.US,D,20080618,000000,8.18,8.29,8.02,8.2,111160,0
+ASGN.US,D,20080619,000000,8.18,8.43,8.18,8.41,163165,0
+ASGN.US,D,20080620,000000,8.38,8.51,8.09,8.23,391568,0
+ASGN.US,D,20080623,000000,8.26,8.5,8.2,8.33,142615,0
+ASGN.US,D,20080624,000000,8.31,8.47,8.15,8.3,184326,0
+ASGN.US,D,20080625,000000,8.3,8.66,8.29,8.4,155484,0
+ASGN.US,D,20080626,000000,8.47,8.47,8.11,8.18,205683,0
+ASGN.US,D,20080627,000000,8.3,8.3,8.08,8.17,542524,0
+ASGN.US,D,20080630,000000,8.2,8.25,7.99,8.02,332638,0
+ASGN.US,D,20080701,000000,7.9,8.11,7.56,7.74,358114,0
+ASGN.US,D,20080702,000000,7.73,7.76,7.45,7.54,302623,0
+ASGN.US,D,20080703,000000,7.55,7.58,7.28,7.48,99277,0
+ASGN.US,D,20080707,000000,7.49,7.6,7.26,7.45,242502,0
+ASGN.US,D,20080708,000000,7.48,7.98,7.47,7.95,261312,0
+ASGN.US,D,20080709,000000,7.92,7.93,7.6,7.69,160541,0
+ASGN.US,D,20080710,000000,7.67,7.81,7.41,7.65,128609,0
+ASGN.US,D,20080711,000000,7.57,7.79,7.51,7.71,188910,0
+ASGN.US,D,20080714,000000,7.77,7.89,7.49,7.56,132105,0
+ASGN.US,D,20080715,000000,7.49,7.7,7.31,7.51,180030,0
+ASGN.US,D,20080716,000000,7.56,8.04,7.49,8.04,195499,0
+ASGN.US,D,20080717,000000,8.09,8.16,7.69,7.89,177135,0
+ASGN.US,D,20080718,000000,7.9,8.29,7.83,8.14,220671,0
+ASGN.US,D,20080721,000000,8.19,8.24,7.85,8.05,100908,0
+ASGN.US,D,20080722,000000,8.03,8.67,7.95,8.58,333843,0
+ASGN.US,D,20080723,000000,8.58,8.68,8.44,8.59,278054,0
+ASGN.US,D,20080724,000000,8.58,8.58,8.28,8.33,152658,0
+ASGN.US,D,20080725,000000,8.43,8.71,8.38,8.58,174349,0
+ASGN.US,D,20080728,000000,8.53,8.53,8.09,8.26,133228,0
+ASGN.US,D,20080729,000000,8.32,8.71,8.07,8.66,236711,0
+ASGN.US,D,20080730,000000,8.69,9.05,8.5,8.75,307747,0
+ASGN.US,D,20080731,000000,8.63,8.75,8.36,8.53,226061,0
+ASGN.US,D,20080801,000000,8.35,8.75,8.22,8.67,170260,0
+ASGN.US,D,20080804,000000,8.28,8.66,7.75,8.15,482476,0
+ASGN.US,D,20080805,000000,8.42,8.8,8.11,8.79,483542,0
+ASGN.US,D,20080806,000000,8.76,9,8.64,8.95,466140,0
+ASGN.US,D,20080807,000000,8.79,9.04,8.71,8.73,734040,0
+ASGN.US,D,20080808,000000,8.74,9.02,8.73,8.97,342226,0
+ASGN.US,D,20080811,000000,9.08,9.35,8.74,9.05,1142466,0
+ASGN.US,D,20080812,000000,8.99,9.23,8.63,8.94,439835,0
+ASGN.US,D,20080813,000000,8.97,9.15,8.88,9.14,461436,0
+ASGN.US,D,20080814,000000,9.01,9.23,8.76,9.15,250093,0
+ASGN.US,D,20080815,000000,9.27,9.28,8.86,9.22,307206,0
+ASGN.US,D,20080818,000000,9.22,9.3,8.88,9.16,174978,0
+ASGN.US,D,20080819,000000,9.15,9.17,8.85,8.92,314002,0
+ASGN.US,D,20080820,000000,9.03,9.2,8.77,8.95,408149,0
+ASGN.US,D,20080821,000000,8.88,8.99,8.66,8.76,178022,0
+ASGN.US,D,20080822,000000,8.83,9,8.65,8.85,105714,0
+ASGN.US,D,20080825,000000,8.82,8.87,8.68,8.84,210940,0
+ASGN.US,D,20080826,000000,8.85,9.02,8.76,8.9,180401,0
+ASGN.US,D,20080827,000000,8.92,9.26,8.91,9.18,769316,0
+ASGN.US,D,20080828,000000,9.21,9.44,9.17,9.34,915450,0
+ASGN.US,D,20080829,000000,9.34,9.59,9.13,9.45,402730,0
+ASGN.US,D,20080902,000000,9.24,9.49,9.19,9.3,291970,0
+ASGN.US,D,20080903,000000,9.26,9.68,9.04,9.51,244796,0
+ASGN.US,D,20080904,000000,9.4,9.4,9,9.14,286141,0
+ASGN.US,D,20080905,000000,9.09,9.39,8.8,9.27,162610,0
+ASGN.US,D,20080908,000000,8.47,9.53,8.47,9.33,232923,0
+ASGN.US,D,20080909,000000,9.36,9.56,9.14,9.3,435302,0
+ASGN.US,D,20080910,000000,9.39,9.66,9.19,9.41,361769,0
+ASGN.US,D,20080911,000000,9.26,9.35,9.05,9.31,165498,0
+ASGN.US,D,20080912,000000,9.23,9.43,9.11,9.43,221613,0
+ASGN.US,D,20080915,000000,9.33,9.66,9.14,9.41,293844,0
+ASGN.US,D,20080916,000000,9.08,9.7,9.04,9.69,366461,0
+ASGN.US,D,20080917,000000,9.54,9.54,9.1,9.17,455541,0
+ASGN.US,D,20080918,000000,9.36,9.66,8.71,9.1,490872,0
+ASGN.US,D,20080919,000000,9.39,9.65,9.22,9.26,867282,0
+ASGN.US,D,20080922,000000,8.61,9.35,8.61,9.18,222909,0
+ASGN.US,D,20080923,000000,9.41,9.41,8.68,8.8,250089,0
+ASGN.US,D,20080924,000000,8.8,8.8,8.41,8.42,223342,0
+ASGN.US,D,20080925,000000,8.42,8.47,8.02,8.28,238114,0
+ASGN.US,D,20080926,000000,8.12,8.34,7.69,8.23,274299,0
+ASGN.US,D,20080929,000000,8,8,7.42,7.48,265875,0
+ASGN.US,D,20080930,000000,7.57,7.92,7.38,7.88,290577,0
+ASGN.US,D,20081001,000000,7.79,7.92,7.53,7.68,182431,0
+ASGN.US,D,20081002,000000,7.49,7.68,7,7.22,319733,0
+ASGN.US,D,20081003,000000,7.34,7.59,6.59,6.65,226790,0
+ASGN.US,D,20081006,000000,6.5,6.71,5.93,6.61,322942,0
+ASGN.US,D,20081007,000000,6.74,6.86,6.07,6.07,200324,0
+ASGN.US,D,20081008,000000,5.91,6.37,5.55,5.91,388479,0
+ASGN.US,D,20081009,000000,6.01,6.11,5.33,5.33,199316,0
+ASGN.US,D,20081010,000000,5.05,6.18,5,5.76,356194,0
+ASGN.US,D,20081013,000000,6,6.71,5.92,6.67,303548,0
+ASGN.US,D,20081014,000000,6.94,6.94,5.88,6.09,188863,0
+ASGN.US,D,20081015,000000,6.02,6.27,5.64,5.69,296172,0
+ASGN.US,D,20081016,000000,5.7,6.22,5.43,5.76,556726,0
+ASGN.US,D,20081017,000000,5.61,6.27,5.34,5.85,309699,0
+ASGN.US,D,20081020,000000,6.01,6.01,5.56,5.75,249463,0
+ASGN.US,D,20081021,000000,5.66,5.77,5.43,5.45,258253,0
+ASGN.US,D,20081022,000000,5.32,5.5,5.22,5.37,224278,0
+ASGN.US,D,20081023,000000,5.35,5.45,4.96,5.19,270055,0
+ASGN.US,D,20081024,000000,4.84,5.23,4.64,5.14,199828,0
+ASGN.US,D,20081027,000000,4.91,5.11,4.7,4.72,197654,0
+ASGN.US,D,20081028,000000,4.8,4.91,4.55,4.75,303409,0
+ASGN.US,D,20081029,000000,4.86,5.38,4.86,5.26,184683,0
+ASGN.US,D,20081030,000000,5.41,6.05,5.02,5.9,273617,0
+ASGN.US,D,20081031,000000,5.95,7.05,5.87,6.5,421181,0
+ASGN.US,D,20081103,000000,6.39,6.84,6.16,6.6,178912,0
+ASGN.US,D,20081104,000000,6.69,7,6.65,6.76,185590,0
+ASGN.US,D,20081105,000000,6.66,6.87,6.45,6.5,132404,0
+ASGN.US,D,20081106,000000,6.45,6.73,6.19,6.29,264929,0
+ASGN.US,D,20081107,000000,6.36,6.45,6.21,6.33,110212,0
+ASGN.US,D,20081110,000000,6.51,6.51,5.88,5.91,154660,0
+ASGN.US,D,20081111,000000,5.86,6,5.42,5.75,198165,0
+ASGN.US,D,20081112,000000,5.67,5.91,5.38,5.45,177077,0
+ASGN.US,D,20081113,000000,5.39,6.27,5.07,6.23,284715,0
+ASGN.US,D,20081114,000000,6.12,6.73,5.88,5.9,344929,0
+ASGN.US,D,20081117,000000,5.86,6.06,5.61,5.63,207968,0
+ASGN.US,D,20081118,000000,5.64,5.85,5.13,5.4,330669,0
+ASGN.US,D,20081119,000000,5.37,5.49,4.86,4.87,376339,0
+ASGN.US,D,20081120,000000,4.85,5.3,4.68,4.78,310549,0
+ASGN.US,D,20081121,000000,4.89,5.08,4.27,4.9,305441,0
+ASGN.US,D,20081124,000000,4.96,5.76,4.74,5.69,233503,0
+ASGN.US,D,20081125,000000,5.78,5.78,5.22,5.36,282270,0
+ASGN.US,D,20081126,000000,5.24,5.86,5.18,5.85,290934,0
+ASGN.US,D,20081128,000000,5.78,6,5.57,5.75,99337,0
+ASGN.US,D,20081201,000000,5.47,5.73,5.13,5.2,293370,0
+ASGN.US,D,20081202,000000,5.33,5.62,5,5.61,250192,0
+ASGN.US,D,20081203,000000,5.47,6.47,5.26,6.04,254053,0
+ASGN.US,D,20081204,000000,5.74,5.74,5.25,5.49,419501,0
+ASGN.US,D,20081205,000000,5.38,5.77,5.18,5.56,248720,0
+ASGN.US,D,20081208,000000,5.34,5.4,4.05,4.68,1400106,0
+ASGN.US,D,20081209,000000,4.61,4.83,4.5,4.61,591058,0
+ASGN.US,D,20081210,000000,4.68,4.68,4.42,4.6,238872,0
+ASGN.US,D,20081211,000000,4.54,4.61,4.3,4.44,311710,0
+ASGN.US,D,20081212,000000,4.34,4.58,4.05,4.22,364977,0
+ASGN.US,D,20081215,000000,4.26,4.39,4.05,4.11,274365,0
+ASGN.US,D,20081216,000000,4.18,4.24,4.07,4.2,302358,0
+ASGN.US,D,20081217,000000,4.14,4.84,4.11,4.81,234595,0
+ASGN.US,D,20081218,000000,4.77,4.99,4.61,4.88,218435,0
+ASGN.US,D,20081219,000000,5,5.48,4.72,5.16,505868,0
+ASGN.US,D,20081222,000000,5.16,5.16,4.38,4.7,355240,0
+ASGN.US,D,20081223,000000,4.6,4.97,4.43,4.58,225248,0
+ASGN.US,D,20081224,000000,4.61,4.77,4.59,4.6,189473,0
+ASGN.US,D,20081226,000000,4.64,5.2,4.64,5.2,100877,0
+ASGN.US,D,20081229,000000,5.19,5.19,4.8,4.95,156180,0
+ASGN.US,D,20081230,000000,5.03,5.38,4.85,5.36,152317,0
+ASGN.US,D,20081231,000000,5.39,5.72,5.26,5.67,239427,0
+ASGN.US,D,20090102,000000,5.68,5.73,5.45,5.54,160710,0
+ASGN.US,D,20090105,000000,5.52,5.75,5.25,5.37,104577,0
+ASGN.US,D,20090106,000000,5.41,5.51,5.32,5.39,190541,0
+ASGN.US,D,20090107,000000,5.3,5.54,5.03,5.25,189174,0
+ASGN.US,D,20090108,000000,5.25,5.79,5.08,5.78,88379,0
+ASGN.US,D,20090109,000000,5.76,5.76,5.15,5.26,198857,0
+ASGN.US,D,20090112,000000,5.27,5.46,5.04,5.17,131911,0
+ASGN.US,D,20090113,000000,5.17,5.54,5,5.41,144157,0
+ASGN.US,D,20090114,000000,5.3,5.53,4.4,4.47,230463,0
+ASGN.US,D,20090115,000000,4.47,5.21,4.34,5.19,146596,0
+ASGN.US,D,20090116,000000,5.28,5.28,4.73,5.07,147613,0
+ASGN.US,D,20090120,000000,5.01,5.01,4.28,4.33,169196,0
+ASGN.US,D,20090121,000000,4.37,4.92,4.29,4.88,123787,0
+ASGN.US,D,20090122,000000,4.78,4.78,4.37,4.55,73095,0
+ASGN.US,D,20090123,000000,4.41,4.63,4.33,4.54,113022,0
+ASGN.US,D,20090126,000000,4.25,4.37,4.08,4.37,208244,0
+ASGN.US,D,20090127,000000,4.33,5,4.25,4.93,142871,0
+ASGN.US,D,20090128,000000,5,5.39,4.93,5.39,113650,0
+ASGN.US,D,20090129,000000,5.31,5.31,4.68,4.82,116455,0
+ASGN.US,D,20090130,000000,4.86,4.92,4.41,4.63,172618,0
+ASGN.US,D,20090202,000000,4.55,5.09,4.44,5.05,202964,0
+ASGN.US,D,20090203,000000,5.08,5.1,4.11,4.46,313221,0
+ASGN.US,D,20090204,000000,4.45,4.49,4.14,4.29,120881,0
+ASGN.US,D,20090205,000000,4.26,4.39,4.14,4.21,282489,0
+ASGN.US,D,20090206,000000,4.19,4.35,4.14,4.24,267684,0
+ASGN.US,D,20090209,000000,4.21,4.36,4.14,4.19,144328,0
+ASGN.US,D,20090210,000000,4.2,4.24,4.14,4.19,237610,0
+ASGN.US,D,20090211,000000,4.22,4.33,4.14,4.31,134884,0
+ASGN.US,D,20090212,000000,4.25,4.51,4.22,4.37,126248,0
+ASGN.US,D,20090213,000000,4.37,4.56,4.24,4.42,61809,0
+ASGN.US,D,20090217,000000,4.25,4.43,4.2,4.32,179365,0
+ASGN.US,D,20090218,000000,4.36,4.47,4.26,4.4,146791,0
+ASGN.US,D,20090219,000000,4.45,4.61,4.28,4.3,151134,0
+ASGN.US,D,20090220,000000,4.2,4.2,3.45,3.62,249974,0
+ASGN.US,D,20090223,000000,3.64,3.76,2.91,2.93,185330,0
+ASGN.US,D,20090224,000000,2.97,3.17,2.57,2.7,321691,0
+ASGN.US,D,20090225,000000,2.69,2.83,2.41,2.42,180686,0
+ASGN.US,D,20090226,000000,2.87,2.87,2.05,2.11,570829,0
+ASGN.US,D,20090227,000000,2.25,2.52,2,2.36,217349,0
+ASGN.US,D,20090302,000000,1.87,2.19,1.87,2.03,252170,0
+ASGN.US,D,20090303,000000,2.06,2.11,1.77,1.78,289632,0
+ASGN.US,D,20090304,000000,1.8,2.12,1.61,1.7,331018,0
+ASGN.US,D,20090305,000000,1.7,1.7,1.37,1.38,283078,0
+ASGN.US,D,20090306,000000,1.39,1.46,1.28,1.44,848441,0
+ASGN.US,D,20090309,000000,1.46,1.54,1.32,1.4,266488,0
+ASGN.US,D,20090310,000000,1.57,2.18,1.44,2.06,457755,0
+ASGN.US,D,20090311,000000,2.07,2.64,2.04,2.4,464539,0
+ASGN.US,D,20090312,000000,2.39,2.67,2.39,2.58,378214,0
+ASGN.US,D,20090313,000000,2.59,2.65,2.5,2.5,181334,0
+ASGN.US,D,20090316,000000,2.53,2.65,2.38,2.42,295204,0
+ASGN.US,D,20090317,000000,2.43,2.8,2.35,2.78,219442,0
+ASGN.US,D,20090318,000000,2.76,3.09,2.64,3.03,191547,0
+ASGN.US,D,20090319,000000,3.07,3.08,2.82,2.82,116924,0
+ASGN.US,D,20090320,000000,2.86,2.86,2.56,2.78,354258,0
+ASGN.US,D,20090323,000000,2.85,3.12,2.77,3.11,228983,0
+ASGN.US,D,20090324,000000,3.05,3.26,2.91,2.95,267769,0
+ASGN.US,D,20090325,000000,2.99,3.27,2.79,3.05,108078,0
+ASGN.US,D,20090326,000000,3.11,3.13,3.04,3.08,192418,0
+ASGN.US,D,20090327,000000,3.08,3.14,2.5,2.5,292521,0
+ASGN.US,D,20090330,000000,2.5,2.78,2.34,2.74,219434,0
+ASGN.US,D,20090331,000000,2.78,2.89,2.61,2.71,169101,0
+ASGN.US,D,20090401,000000,2.61,2.93,2.4,2.9,122643,0
+ASGN.US,D,20090402,000000,2.91,3.12,2.71,3.09,230012,0
+ASGN.US,D,20090403,000000,3.09,3.2,2.95,3.19,114017,0
+ASGN.US,D,20090406,000000,3.13,3.13,2.83,3.02,147617,0
+ASGN.US,D,20090407,000000,2.96,3.04,2.89,2.96,146559,0
+ASGN.US,D,20090408,000000,2.99,3.13,2.96,3.13,101362,0
+ASGN.US,D,20090409,000000,3.19,3.41,3.05,3.41,168165,0
+ASGN.US,D,20090413,000000,3.36,3.41,3.18,3.33,81825,0
+ASGN.US,D,20090414,000000,3.26,3.34,2.8,2.84,188040,0
+ASGN.US,D,20090415,000000,2.83,2.83,2.6,2.82,381611,0
+ASGN.US,D,20090416,000000,2.85,2.98,2.68,2.97,134978,0
+ASGN.US,D,20090417,000000,2.98,3.14,2.8,3.11,105033,0
+ASGN.US,D,20090420,000000,2.98,2.99,2.76,2.81,131906,0
+ASGN.US,D,20090421,000000,2.81,3.13,2.81,3.11,66834,0
+ASGN.US,D,20090422,000000,3.06,3.25,3.01,3.18,90803,0
+ASGN.US,D,20090423,000000,3.2,3.27,2.97,3.01,92967,0
+ASGN.US,D,20090424,000000,3.03,3.11,2.93,3.03,143746,0
+ASGN.US,D,20090427,000000,2.97,3.09,2.97,3.04,108158,0
+ASGN.US,D,20090428,000000,3,3.35,2.95,3.33,131984,0
+ASGN.US,D,20090429,000000,3.33,3.8,3.33,3.72,201284,0
+ASGN.US,D,20090430,000000,3.77,3.77,3.44,3.52,169846,0
+ASGN.US,D,20090501,000000,3.57,3.95,3.22,3.54,436046,0
+ASGN.US,D,20090504,000000,3.56,3.67,3.39,3.55,162054,0
+ASGN.US,D,20090505,000000,3.55,3.8,3.41,3.74,753123,0
+ASGN.US,D,20090506,000000,3.74,3.74,3.51,3.7,89851,0
+ASGN.US,D,20090507,000000,3.7,3.78,3.5,3.56,129463,0
+ASGN.US,D,20090508,000000,3.63,3.8,3.55,3.74,323747,0
+ASGN.US,D,20090511,000000,3.64,3.79,3.62,3.7,86375,0
+ASGN.US,D,20090512,000000,3.71,3.85,3.53,3.75,99393,0
+ASGN.US,D,20090513,000000,3.7,3.7,3.39,3.4,367686,0
+ASGN.US,D,20090514,000000,3.4,3.47,3.2,3.29,144955,0
+ASGN.US,D,20090515,000000,3.33,3.33,2.88,3.08,234072,0
+ASGN.US,D,20090518,000000,3.12,3.17,3.03,3.05,128814,0
+ASGN.US,D,20090519,000000,3.09,3.14,2.87,2.94,227964,0
+ASGN.US,D,20090520,000000,2.98,3.2,2.94,2.96,139223,0
+ASGN.US,D,20090521,000000,2.97,2.97,2.76,2.89,218282,0
+ASGN.US,D,20090522,000000,2.91,3.05,2.89,2.9,152220,0
+ASGN.US,D,20090526,000000,2.87,3.3,2.87,3.3,135742,0
+ASGN.US,D,20090527,000000,3.27,3.4,3.2,3.2,70671,0
+ASGN.US,D,20090528,000000,3.24,3.43,3.2,3.29,90802,0
+ASGN.US,D,20090529,000000,3.29,3.57,3.21,3.57,140859,0
+ASGN.US,D,20090601,000000,3.64,3.9,3.49,3.81,162249,0
+ASGN.US,D,20090602,000000,3.79,3.79,3.58,3.7,133589,0
+ASGN.US,D,20090603,000000,3.68,3.83,3.62,3.82,58475,0
+ASGN.US,D,20090604,000000,3.85,3.85,3.61,3.8,77717,0
+ASGN.US,D,20090605,000000,3.83,3.83,3.61,3.74,244086,0
+ASGN.US,D,20090608,000000,3.65,3.98,3.65,3.89,63114,0
+ASGN.US,D,20090609,000000,3.91,3.91,3.77,3.81,213355,0
+ASGN.US,D,20090610,000000,3.84,3.93,3.67,3.83,164407,0
+ASGN.US,D,20090611,000000,3.86,3.95,3.76,3.87,42997,0
+ASGN.US,D,20090612,000000,3.83,4.11,3.7,4.08,110417,0
+ASGN.US,D,20090615,000000,4.1,4.19,3.78,4.17,196003,0
+ASGN.US,D,20090616,000000,4.19,4.2,3.92,3.98,227638,0
+ASGN.US,D,20090617,000000,3.97,4.1,3.9,4.01,142984,0
+ASGN.US,D,20090618,000000,4,4,3.81,3.9,95308,0
+ASGN.US,D,20090619,000000,3.99,4,3.73,3.74,232656,0
+ASGN.US,D,20090622,000000,3.69,3.79,3.62,3.66,174658,0
+ASGN.US,D,20090623,000000,3.71,3.86,3.6,3.7,62962,0
+ASGN.US,D,20090624,000000,3.75,3.77,3.6,3.64,86858,0
+ASGN.US,D,20090625,000000,3.61,3.86,3.6,3.86,102714,0
+ASGN.US,D,20090626,000000,3.82,4.41,3.76,4.09,931129,0
+ASGN.US,D,20090629,000000,4.08,4.09,3.92,3.98,181634,0
+ASGN.US,D,20090630,000000,4,4.04,3.89,3.91,114973,0
+ASGN.US,D,20090701,000000,3.96,4.13,3.95,3.99,203374,0
+ASGN.US,D,20090702,000000,3.91,4.13,3.81,3.85,174447,0
+ASGN.US,D,20090706,000000,3.84,3.96,3.75,3.88,81879,0
+ASGN.US,D,20090707,000000,3.87,3.88,3.57,3.6,186535,0
+ASGN.US,D,20090708,000000,3.63,3.73,3.53,3.71,92028,0
+ASGN.US,D,20090709,000000,3.75,3.75,3.63,3.66,51194,0
+ASGN.US,D,20090710,000000,3.62,3.75,3.6,3.65,56578,0
+ASGN.US,D,20090713,000000,3.66,3.78,3.61,3.78,102635,0
+ASGN.US,D,20090714,000000,3.77,3.86,3.67,3.81,41314,0
+ASGN.US,D,20090715,000000,3.87,3.91,3.69,3.9,150150,0
+ASGN.US,D,20090716,000000,3.87,4.45,3.87,4.37,154692,0
+ASGN.US,D,20090717,000000,4.39,4.39,4.12,4.26,149889,0
+ASGN.US,D,20090720,000000,4.28,4.5,4.16,4.38,119236,0
+ASGN.US,D,20090721,000000,4.42,4.5,4.25,4.32,72083,0
+ASGN.US,D,20090722,000000,4.3,4.4,4.2,4.29,79971,0
+ASGN.US,D,20090723,000000,4.27,4.74,4.07,4.74,211518,0
+ASGN.US,D,20090724,000000,4.68,4.69,4.38,4.5,171348,0
+ASGN.US,D,20090727,000000,4.49,4.51,4.29,4.51,94076,0
+ASGN.US,D,20090728,000000,4.46,4.56,4.35,4.43,96222,0
+ASGN.US,D,20090729,000000,4.39,4.56,4.28,4.28,54795,0
+ASGN.US,D,20090730,000000,4.35,4.52,4.27,4.4,93895,0
+ASGN.US,D,20090731,000000,4.36,4.48,4.22,4.23,89877,0
+ASGN.US,D,20090803,000000,4.2,4.43,4.02,4.11,97260,0
+ASGN.US,D,20090804,000000,4.06,4.28,4,4.25,74767,0
+ASGN.US,D,20090805,000000,4.27,4.27,3.99,4.18,106762,0
+ASGN.US,D,20090806,000000,3.74,4.14,3.66,3.98,225429,0
+ASGN.US,D,20090807,000000,4.07,4.14,3.87,3.89,289336,0
+ASGN.US,D,20090810,000000,4.15,4.27,3.92,4.03,332633,0
+ASGN.US,D,20090811,000000,4.01,4.09,3.9,3.95,91175,0
+ASGN.US,D,20090812,000000,3.99,4.03,3.92,3.94,204993,0
+ASGN.US,D,20090813,000000,4,4.03,3.91,4.02,126138,0
+ASGN.US,D,20090814,000000,4,4.05,3.87,3.96,97664,0
+ASGN.US,D,20090817,000000,3.86,3.99,3.86,3.91,80120,0
+ASGN.US,D,20090818,000000,3.93,4,3.88,3.97,75414,0
+ASGN.US,D,20090819,000000,3.97,4.01,3.8,4,87089,0
+ASGN.US,D,20090820,000000,4,4.1,3.99,4.06,131338,0
+ASGN.US,D,20090821,000000,4.08,4.44,4.06,4.31,203536,0
+ASGN.US,D,20090824,000000,4.34,4.49,4.32,4.37,60575,0
+ASGN.US,D,20090825,000000,4.39,4.5,4.34,4.47,99634,0
+ASGN.US,D,20090826,000000,4.46,4.61,4.34,4.54,82851,0
+ASGN.US,D,20090827,000000,4.59,4.66,4.45,4.56,127647,0
+ASGN.US,D,20090828,000000,4.57,4.57,4.28,4.29,91693,0
+ASGN.US,D,20090831,000000,4.23,4.31,3.92,4.01,185971,0
+ASGN.US,D,20090901,000000,3.96,4.03,3.74,4,201085,0
+ASGN.US,D,20090902,000000,3.98,4.13,3.93,4,112219,0
+ASGN.US,D,20090903,000000,4.1,4.24,4,4.21,82677,0
+ASGN.US,D,20090904,000000,4.22,4.53,4.15,4.51,89839,0
+ASGN.US,D,20090908,000000,4.7,4.88,4.6,4.63,155435,0
+ASGN.US,D,20090909,000000,4.64,5.08,4.6,5,124363,0
+ASGN.US,D,20090910,000000,4.98,5.25,4.81,5.19,103532,0
+ASGN.US,D,20090911,000000,5.21,5.23,5.05,5.23,53223,0
+ASGN.US,D,20090914,000000,5.19,5.34,5.07,5.33,69408,0
+ASGN.US,D,20090915,000000,5.3,5.58,5.21,5.53,169591,0
+ASGN.US,D,20090916,000000,5.56,5.93,5.56,5.8,633936,0
+ASGN.US,D,20090917,000000,5.81,6,5.78,5.79,477470,0
+ASGN.US,D,20090918,000000,5.81,5.88,5.64,5.85,188063,0
+ASGN.US,D,20090921,000000,5.8,5.9,5.77,5.8,124039,0
+ASGN.US,D,20090922,000000,5.87,5.87,5.76,5.79,159529,0
+ASGN.US,D,20090923,000000,5.77,6,5.75,5.93,118722,0
+ASGN.US,D,20090924,000000,5.93,6,5.8,5.91,247604,0
+ASGN.US,D,20090925,000000,5.87,6,5.72,5.89,214127,0
+ASGN.US,D,20090928,000000,5.91,6.29,5.87,6.15,119524,0
+ASGN.US,D,20090929,000000,6.14,6.28,5.93,6.18,148938,0
+ASGN.US,D,20090930,000000,6.2,6.2,5.8,5.85,243918,0
+ASGN.US,D,20091001,000000,5.82,5.89,5.43,5.48,225488,0
+ASGN.US,D,20091002,000000,5.4,5.95,5.25,5.74,144502,0
+ASGN.US,D,20091005,000000,5.79,6.03,5.75,6.01,195049,0
+ASGN.US,D,20091006,000000,6.04,6.57,6.01,6.4,318469,0
+ASGN.US,D,20091007,000000,6.35,6.35,6.16,6.19,119293,0
+ASGN.US,D,20091008,000000,6.27,6.55,6.15,6.16,304043,0
+ASGN.US,D,20091009,000000,6.17,6.45,6.16,6.42,155597,0
+ASGN.US,D,20091012,000000,6.47,6.47,6.31,6.31,198746,0
+ASGN.US,D,20091013,000000,6.32,6.4,6.25,6.3,144287,0
+ASGN.US,D,20091014,000000,6.4,6.49,6.35,6.44,191318,0
+ASGN.US,D,20091015,000000,6.39,6.48,6.25,6.37,98000,0
+ASGN.US,D,20091016,000000,6.32,6.48,6.13,6.26,92767,0
+ASGN.US,D,20091019,000000,6.32,6.44,6.25,6.37,55334,0
+ASGN.US,D,20091020,000000,6.33,6.39,6.04,6.1,136572,0
+ASGN.US,D,20091021,000000,6.06,6.26,5.66,5.69,235697,0
+ASGN.US,D,20091022,000000,5.69,5.84,5.41,5.78,191288,0
+ASGN.US,D,20091023,000000,5.77,5.84,5.23,5.3,466659,0
+ASGN.US,D,20091026,000000,5.35,5.64,5.15,5.26,152109,0
+ASGN.US,D,20091027,000000,5.27,5.57,5.27,5.56,109597,0
+ASGN.US,D,20091028,000000,5.53,6.01,5.16,5.91,513220,0
+ASGN.US,D,20091029,000000,5.98,6.29,5.91,6.16,370993,0
+ASGN.US,D,20091030,000000,6.06,6.17,5.92,6.04,276601,0
+ASGN.US,D,20091102,000000,6.08,6.13,5.87,6.05,288128,0
+ASGN.US,D,20091103,000000,6.05,6.21,5.71,6.13,229658,0
+ASGN.US,D,20091104,000000,6.16,6.19,5.88,5.98,178375,0
+ASGN.US,D,20091105,000000,6.08,6.72,5.85,6.7,145613,0
+ASGN.US,D,20091106,000000,6.59,6.8,6.4,6.62,104025,0
+ASGN.US,D,20091109,000000,6.72,6.72,6.53,6.54,107583,0
+ASGN.US,D,20091110,000000,6.48,6.54,6.25,6.39,173273,0
+ASGN.US,D,20091111,000000,6.49,6.58,6.29,6.41,226416,0
+ASGN.US,D,20091112,000000,6.39,6.61,6,6.05,191667,0
+ASGN.US,D,20091113,000000,6.05,6.25,6.05,6.18,123045,0
+ASGN.US,D,20091116,000000,6.28,6.59,6.16,6.45,127826,0
+ASGN.US,D,20091117,000000,6.44,6.55,6.25,6.35,112929,0
+ASGN.US,D,20091118,000000,6.37,6.42,6.35,6.38,137590,0
+ASGN.US,D,20091119,000000,6.32,6.33,6.2,6.25,172985,0
+ASGN.US,D,20091120,000000,6.22,6.46,6.14,6.24,143989,0
+ASGN.US,D,20091123,000000,6.36,6.52,6.23,6.28,132127,0
+ASGN.US,D,20091124,000000,6.27,6.45,6.16,6.3,152719,0
+ASGN.US,D,20091125,000000,6.34,6.4,6.24,6.33,112958,0
+ASGN.US,D,20091127,000000,6.04,6.26,5.97,5.97,52702,0
+ASGN.US,D,20091130,000000,5.97,6.44,5.83,6.34,163412,0
+ASGN.US,D,20091201,000000,6.45,6.6,6.39,6.48,355979,0
+ASGN.US,D,20091202,000000,6.47,6.66,6.41,6.58,225792,0
+ASGN.US,D,20091203,000000,6.6,6.72,6.51,6.64,192214,0
+ASGN.US,D,20091204,000000,6.75,7.13,6.67,6.92,157544,0
+ASGN.US,D,20091207,000000,6.95,7.15,6.91,7.04,176779,0
+ASGN.US,D,20091208,000000,6.99,7.28,6.92,7.24,187205,0
+ASGN.US,D,20091209,000000,7.26,7.35,7.15,7.29,428661,0
+ASGN.US,D,20091210,000000,7.31,7.52,7.25,7.31,300700,0
+ASGN.US,D,20091211,000000,7.35,7.46,7.16,7.28,77269,0
+ASGN.US,D,20091214,000000,7.32,7.43,7.25,7.42,149953,0
+ASGN.US,D,20091215,000000,7.37,7.41,7.05,7.05,212946,0
+ASGN.US,D,20091216,000000,7.15,7.24,6.96,7.05,140123,0
+ASGN.US,D,20091217,000000,7,7.04,6.85,6.94,78584,0
+ASGN.US,D,20091218,000000,7.03,7.07,6.92,7.06,469851,0
+ASGN.US,D,20091221,000000,7.11,7.26,7.02,7.18,80744,0
+ASGN.US,D,20091222,000000,7.18,7.21,7.08,7.12,77997,0
+ASGN.US,D,20091223,000000,7.17,7.28,7.1,7.22,49849,0
+ASGN.US,D,20091224,000000,7.25,7.37,7.2,7.32,19894,0
+ASGN.US,D,20091228,000000,7.34,7.34,7.07,7.18,29461,0
+ASGN.US,D,20091229,000000,7.19,7.2,6.97,7.1,58255,0
+ASGN.US,D,20091230,000000,7.07,7.29,7,7.2,115470,0
+ASGN.US,D,20091231,000000,7.22,7.32,7.1,7.15,109863,0
+ASGN.US,D,20100104,000000,7.33,7.56,7.25,7.4,173002,0
+ASGN.US,D,20100105,000000,7.4,7.49,6.98,7.19,144953,0
+ASGN.US,D,20100106,000000,7.19,7.43,7,7.04,129508,0
+ASGN.US,D,20100107,000000,7.03,7.47,7,7.4,302672,0
+ASGN.US,D,20100108,000000,7.36,7.42,7.24,7.41,139798,0
+ASGN.US,D,20100111,000000,7.49,7.59,7.32,7.41,112477,0
+ASGN.US,D,20100112,000000,7.41,7.44,7.16,7.2,84858,0
+ASGN.US,D,20100113,000000,7.23,7.33,7.06,7.18,115435,0
+ASGN.US,D,20100114,000000,7.16,7.34,6.97,7.16,161705,0
+ASGN.US,D,20100115,000000,7.2,7.23,6.96,7.14,253474,0
+ASGN.US,D,20100119,000000,7.18,7.34,7,7.25,172190,0
+ASGN.US,D,20100120,000000,7.16,7.16,6.97,7,152188,0
+ASGN.US,D,20100121,000000,7.04,7.19,6.92,7,272796,0
+ASGN.US,D,20100122,000000,7.01,7.11,6.95,6.98,190066,0
+ASGN.US,D,20100125,000000,7.1,7.1,6.91,6.98,164159,0
+ASGN.US,D,20100126,000000,6.95,7,6.9,6.9,98632,0
+ASGN.US,D,20100127,000000,6.9,7.4,6.83,7.13,241161,0
+ASGN.US,D,20100128,000000,7.16,7.16,6.88,6.93,167902,0
+ASGN.US,D,20100129,000000,6.96,7.17,6.88,6.98,241989,0
+ASGN.US,D,20100201,000000,7.02,7.08,6.93,7.01,167215,0
+ASGN.US,D,20100202,000000,7,7.08,6.9,7.01,152515,0
+ASGN.US,D,20100203,000000,6.98,7.07,6.86,6.99,126603,0
+ASGN.US,D,20100204,000000,6.91,6.95,6.73,6.78,175976,0
+ASGN.US,D,20100205,000000,6.79,6.81,6.55,6.65,78151,0
+ASGN.US,D,20100208,000000,6.63,6.72,6.51,6.57,75289,0
+ASGN.US,D,20100209,000000,6.7,6.86,6.53,6.76,98808,0
+ASGN.US,D,20100210,000000,6.7,6.86,6.57,6.67,115661,0
+ASGN.US,D,20100211,000000,6.67,6.87,6.6,6.84,196213,0
+ASGN.US,D,20100212,000000,6.74,7.02,6.74,6.99,157518,0
+ASGN.US,D,20100216,000000,7.04,7.3,6.96,7.29,89417,0
+ASGN.US,D,20100217,000000,7.34,7.36,7.03,7.28,74977,0
+ASGN.US,D,20100218,000000,7.25,7.28,6.94,7.17,72554,0
+ASGN.US,D,20100219,000000,7.16,7.49,7.13,7.34,103002,0
+ASGN.US,D,20100222,000000,7.39,7.48,6.9,6.96,90791,0
+ASGN.US,D,20100223,000000,6.95,7.01,6.75,6.84,98761,0
+ASGN.US,D,20100224,000000,6.86,7,6.78,6.87,67393,0
+ASGN.US,D,20100225,000000,6.79,6.86,6.75,6.8,183310,0
+ASGN.US,D,20100226,000000,6.79,6.79,6.47,6.59,86144,0
+ASGN.US,D,20100301,000000,6.63,7.04,6.63,7.03,101537,0
+ASGN.US,D,20100302,000000,7.05,7.24,6.93,6.95,220817,0
+ASGN.US,D,20100303,000000,6.99,7.08,6.78,6.89,92181,0
+ASGN.US,D,20100304,000000,6.9,7.02,6.84,6.99,48788,0
+ASGN.US,D,20100305,000000,7.03,7.03,6.93,6.98,450598,0
+ASGN.US,D,20100308,000000,6.97,7.02,6.95,6.99,50943,0
+ASGN.US,D,20100309,000000,6.94,7.02,6.86,7,70911,0
+ASGN.US,D,20100310,000000,6.98,7.08,6.89,7.06,133607,0
+ASGN.US,D,20100311,000000,6.98,7.29,6.84,7.25,86082,0
+ASGN.US,D,20100312,000000,7.27,7.36,7.02,7.35,86081,0
+ASGN.US,D,20100315,000000,7.31,7.39,7.3,7.34,42615,0
+ASGN.US,D,20100316,000000,7.38,7.38,7.27,7.37,37144,0
+ASGN.US,D,20100317,000000,7.39,7.64,7.16,7.57,56826,0
+ASGN.US,D,20100318,000000,7.57,7.78,7.32,7.66,79135,0
+ASGN.US,D,20100319,000000,7.72,7.76,7.21,7.4,257274,0
+ASGN.US,D,20100322,000000,7.31,7.76,7.31,7.67,82834,0
+ASGN.US,D,20100323,000000,7.7,7.87,7.7,7.84,203628,0
+ASGN.US,D,20100324,000000,7.8,7.89,7.69,7.74,138695,0
+ASGN.US,D,20100325,000000,7.83,7.83,7.46,7.5,86825,0
+ASGN.US,D,20100326,000000,7.53,7.61,7.44,7.46,61583,0
+ASGN.US,D,20100329,000000,7.49,7.6,7.21,7.26,93847,0
+ASGN.US,D,20100330,000000,7.3,7.43,7.12,7.3,78003,0
+ASGN.US,D,20100331,000000,7.23,7.67,7.13,7.13,220696,0
+ASGN.US,D,20100401,000000,7.22,7.37,6.91,7.14,179278,0
+ASGN.US,D,20100405,000000,7.2,7.75,7.18,7.75,135154,0
+ASGN.US,D,20100406,000000,7.67,7.73,7.39,7.56,66620,0
+ASGN.US,D,20100407,000000,7.53,7.6,7.25,7.41,135080,0
+ASGN.US,D,20100408,000000,7.35,7.49,7.19,7.38,153928,0
+ASGN.US,D,20100409,000000,7.35,7.35,6.98,7.07,127022,0
+ASGN.US,D,20100412,000000,7.05,7.12,7,7.05,152975,0
+ASGN.US,D,20100413,000000,7.06,7.11,7,7.11,31511,0
+ASGN.US,D,20100414,000000,7.14,7.16,7.06,7.15,99288,0
+ASGN.US,D,20100415,000000,7.12,7.25,7.1,7.22,37436,0
+ASGN.US,D,20100416,000000,7.21,7.3,7.1,7.18,146041,0
+ASGN.US,D,20100419,000000,7.12,7.22,6.82,7.11,85981,0
+ASGN.US,D,20100420,000000,7.13,7.2,6.94,7.08,62275,0
+ASGN.US,D,20100421,000000,7.07,7.17,6.98,7.08,233155,0
+ASGN.US,D,20100422,000000,6.96,7.33,6.96,7.32,68718,0
+ASGN.US,D,20100423,000000,7.33,7.33,7.01,7.21,154354,0
+ASGN.US,D,20100426,000000,7.18,7.36,7.05,7.1,74883,0
+ASGN.US,D,20100427,000000,7.05,7.21,7,7.06,224551,0
+ASGN.US,D,20100428,000000,7.11,7.17,6.96,7.15,58195,0
+ASGN.US,D,20100429,000000,7.2,7.46,7.02,7.39,154230,0
+ASGN.US,D,20100430,000000,7.37,7.37,7.02,7.03,155321,0
+ASGN.US,D,20100503,000000,7.04,7.09,7,7.06,97974,0
+ASGN.US,D,20100504,000000,6.98,7.17,6.94,7,155713,0
+ASGN.US,D,20100505,000000,6.93,7,6.65,6.67,193512,0
+ASGN.US,D,20100506,000000,6.63,6.71,4.17,6.26,228786,0
+ASGN.US,D,20100507,000000,6.26,6.45,5.9,5.95,285088,0
+ASGN.US,D,20100510,000000,6.29,6.92,6.12,6.24,192126,0
+ASGN.US,D,20100511,000000,6.13,6.36,6.03,6.24,111207,0
+ASGN.US,D,20100512,000000,6.28,6.48,6.02,6.46,136122,0
+ASGN.US,D,20100513,000000,6.4,6.43,6.28,6.4,93171,0
+ASGN.US,D,20100514,000000,6.33,6.33,5.94,5.99,167632,0
+ASGN.US,D,20100517,000000,6.05,6.05,5.84,5.96,208977,0
+ASGN.US,D,20100518,000000,6.04,6.07,5.82,5.86,333074,0
+ASGN.US,D,20100519,000000,5.85,5.9,5.61,5.83,89649,0
+ASGN.US,D,20100520,000000,5.65,5.74,5.48,5.53,160313,0
+ASGN.US,D,20100521,000000,5.42,5.57,5.21,5.51,343509,0
+ASGN.US,D,20100524,000000,5.49,5.58,5.34,5.48,112220,0
+ASGN.US,D,20100525,000000,5.33,5.42,5.16,5.28,105105,0
+ASGN.US,D,20100526,000000,5.31,5.58,5.2,5.31,92544,0
+ASGN.US,D,20100527,000000,5.46,5.67,5.28,5.65,92321,0
+ASGN.US,D,20100528,000000,5.61,5.61,5.44,5.53,63454,0
+ASGN.US,D,20100601,000000,5.46,5.54,5.12,5.26,192349,0
+ASGN.US,D,20100602,000000,5.27,5.45,5.02,5.4,140141,0
+ASGN.US,D,20100603,000000,5.38,5.55,5.2,5.44,60117,0
+ASGN.US,D,20100604,000000,5.25,5.29,4.96,4.99,171744,0
+ASGN.US,D,20100607,000000,5.01,5.11,4.91,4.91,151439,0
+ASGN.US,D,20100608,000000,4.92,5.05,4.72,4.72,90809,0
+ASGN.US,D,20100609,000000,4.79,4.92,4.65,4.77,121942,0
+ASGN.US,D,20100610,000000,4.87,5.02,4.73,4.96,182041,0
+ASGN.US,D,20100611,000000,4.88,5.16,4.88,5.15,103048,0
+ASGN.US,D,20100614,000000,5.21,5.45,5.18,5.2,152122,0
+ASGN.US,D,20100615,000000,5.28,5.6,5.16,5.55,104943,0
+ASGN.US,D,20100616,000000,5.5,5.58,5.34,5.5,51452,0
+ASGN.US,D,20100617,000000,5.52,5.57,5.31,5.55,48091,0
+ASGN.US,D,20100618,000000,5.6,5.6,5.39,5.51,143351,0
+ASGN.US,D,20100621,000000,5.59,5.65,5.23,5.33,53792,0
+ASGN.US,D,20100622,000000,5.37,5.55,5.2,5.24,96569,0
+ASGN.US,D,20100623,000000,5.25,5.25,5.06,5.15,303811,0
+ASGN.US,D,20100624,000000,5.09,5.22,5.09,5.14,45365,0
+ASGN.US,D,20100625,000000,5.16,5.4,5.1,5.29,267435,0
+ASGN.US,D,20100628,000000,5.31,5.39,5.16,5.21,102977,0
+ASGN.US,D,20100629,000000,5.09,5.19,4.81,4.9,180850,0
+ASGN.US,D,20100630,000000,4.89,5.09,4.89,5.03,94828,0
+ASGN.US,D,20100701,000000,5.01,5.13,4.88,4.97,82688,0
+ASGN.US,D,20100702,000000,5.03,5.11,4.88,4.89,96270,0
+ASGN.US,D,20100706,000000,5,5.12,4.79,4.83,94429,0
+ASGN.US,D,20100707,000000,4.87,5.1,4.75,5.1,95279,0
+ASGN.US,D,20100708,000000,5.17,5.23,5.04,5.2,57318,0
+ASGN.US,D,20100709,000000,5.18,5.39,5.12,5.37,49493,0
+ASGN.US,D,20100712,000000,5.36,5.43,5.14,5.18,63079,0
+ASGN.US,D,20100713,000000,5.29,5.29,5.14,5.18,103987,0
+ASGN.US,D,20100714,000000,5.14,5.18,5.01,5.01,67342,0
+ASGN.US,D,20100715,000000,5.01,5.09,4.88,4.98,125552,0
+ASGN.US,D,20100716,000000,4.92,4.98,4.39,4.43,472694,0
+ASGN.US,D,20100719,000000,4.45,4.81,4.31,4.39,56966,0
+ASGN.US,D,20100720,000000,4.31,4.36,4.22,4.34,85962,0
+ASGN.US,D,20100721,000000,4.37,4.77,4.37,4.48,143623,0
+ASGN.US,D,20100722,000000,4.55,4.89,4.55,4.85,78789,0
+ASGN.US,D,20100723,000000,4.8,5.05,4.8,4.97,91595,0
+ASGN.US,D,20100726,000000,4.97,5.09,4.85,5.05,98520,0
+ASGN.US,D,20100727,000000,5.12,5.16,4.91,4.92,84733,0
+ASGN.US,D,20100728,000000,4.92,4.92,4.68,4.7,50462,0
+ASGN.US,D,20100729,000000,4.74,4.8,4.55,4.59,65881,0
+ASGN.US,D,20100730,000000,4.49,4.95,4.49,4.83,133594,0
+ASGN.US,D,20100802,000000,4.93,5.08,4.74,5.03,107086,0
+ASGN.US,D,20100803,000000,5.01,5.5,4.96,5.42,127166,0
+ASGN.US,D,20100804,000000,5.44,5.75,5.44,5.74,100057,0
+ASGN.US,D,20100805,000000,5.66,5.66,5.27,5.28,53953,0
+ASGN.US,D,20100806,000000,5.2,5.46,5.12,5.42,63227,0
+ASGN.US,D,20100809,000000,5.49,5.67,5.46,5.58,75191,0
+ASGN.US,D,20100810,000000,5.49,5.55,5.27,5.41,116617,0
+ASGN.US,D,20100811,000000,5.27,5.5,5.27,5.44,118810,0
+ASGN.US,D,20100812,000000,5.32,5.5,5.32,5.43,66409,0
+ASGN.US,D,20100813,000000,5.39,5.45,5.05,5.09,90595,0
+ASGN.US,D,20100816,000000,5.04,5.09,4.85,4.94,44534,0
+ASGN.US,D,20100817,000000,5.02,5.12,4.9,4.95,62721,0
+ASGN.US,D,20100818,000000,4.95,4.97,4.77,4.82,63543,0
+ASGN.US,D,20100819,000000,4.78,4.8,4.49,4.6,143989,0
+ASGN.US,D,20100820,000000,4.56,4.68,4.52,4.64,91965,0
+ASGN.US,D,20100823,000000,4.67,4.79,4.6,4.65,108806,0
+ASGN.US,D,20100824,000000,4.58,4.76,4.4,4.65,93188,0
+ASGN.US,D,20100825,000000,4.63,4.78,4.57,4.75,44661,0
+ASGN.US,D,20100826,000000,4.76,4.86,4.59,4.64,52863,0
+ASGN.US,D,20100827,000000,4.72,4.72,4.38,4.48,187434,0
+ASGN.US,D,20100830,000000,4.44,4.46,4.3,4.3,115656,0
+ASGN.US,D,20100831,000000,4.31,4.44,4.18,4.37,60474,0
+ASGN.US,D,20100901,000000,4.45,4.69,4.32,4.69,88836,0
+ASGN.US,D,20100902,000000,4.64,4.76,4.41,4.76,75643,0
+ASGN.US,D,20100903,000000,4.78,4.98,4.72,4.94,110016,0
+ASGN.US,D,20100907,000000,4.93,4.93,4.62,4.68,85767,0
+ASGN.US,D,20100908,000000,4.69,4.84,4.67,4.76,26560,0
+ASGN.US,D,20100909,000000,4.84,4.92,4.68,4.91,55141,0
+ASGN.US,D,20100910,000000,4.92,4.92,4.68,4.71,42583,0
+ASGN.US,D,20100913,000000,4.77,4.97,4.66,4.94,82632,0
+ASGN.US,D,20100914,000000,4.93,5.05,4.78,5.01,90151,0
+ASGN.US,D,20100915,000000,5,5.1,4.99,5.06,153835,0
+ASGN.US,D,20100916,000000,5.04,5.08,4.91,4.94,61184,0
+ASGN.US,D,20100917,000000,5.02,5.07,4.76,4.96,179286,0
+ASGN.US,D,20100920,000000,4.96,5.1,4.94,5.04,175575,0
+ASGN.US,D,20100921,000000,5.02,5.13,4.95,4.97,144598,0
+ASGN.US,D,20100922,000000,4.93,4.97,4.8,4.94,72943,0
+ASGN.US,D,20100923,000000,4.88,4.98,4.67,4.7,102546,0
+ASGN.US,D,20100924,000000,4.8,5.01,4.7,4.82,366353,0
+ASGN.US,D,20100927,000000,4.83,4.94,4.69,4.88,145456,0
+ASGN.US,D,20100928,000000,4.91,4.95,4.78,4.86,109778,0
+ASGN.US,D,20100929,000000,4.82,4.99,4.72,4.95,110903,0
+ASGN.US,D,20100930,000000,5,5.34,4.99,5.25,154652,0
+ASGN.US,D,20101001,000000,5.31,5.46,5.06,5.41,104093,0
+ASGN.US,D,20101004,000000,5.38,5.46,5.18,5.19,86954,0
+ASGN.US,D,20101005,000000,5.27,5.49,5.18,5.39,109368,0
+ASGN.US,D,20101006,000000,5.38,5.47,5.26,5.38,99480,0
+ASGN.US,D,20101007,000000,5.44,5.44,5.26,5.31,46675,0
+ASGN.US,D,20101008,000000,5.31,5.76,5.31,5.67,316150,0
+ASGN.US,D,20101011,000000,5.68,5.77,5.53,5.59,52288,0
+ASGN.US,D,20101012,000000,5.56,5.56,5.31,5.33,69928,0
+ASGN.US,D,20101013,000000,5.35,5.65,5.27,5.59,90371,0
+ASGN.US,D,20101014,000000,5.59,5.73,5.44,5.63,56386,0
+ASGN.US,D,20101015,000000,5.72,6,5.69,5.7,131993,0
+ASGN.US,D,20101018,000000,5.73,5.88,5.64,5.8,41967,0
+ASGN.US,D,20101019,000000,5.68,5.76,5.45,5.5,81588,0
+ASGN.US,D,20101020,000000,5.55,5.7,5.52,5.66,45615,0
+ASGN.US,D,20101021,000000,5.71,5.83,5.52,5.74,93984,0
+ASGN.US,D,20101022,000000,5.71,5.74,5.61,5.67,33327,0
+ASGN.US,D,20101025,000000,5.69,5.76,5.56,5.6,84888,0
+ASGN.US,D,20101026,000000,5.54,5.6,5.46,5.5,61767,0
+ASGN.US,D,20101027,000000,5.44,5.47,5.21,5.4,84141,0
+ASGN.US,D,20101028,000000,5.44,5.44,5.25,5.34,109026,0
+ASGN.US,D,20101029,000000,5.32,5.99,5.25,5.65,214711,0
+ASGN.US,D,20101101,000000,5.69,5.69,5.49,5.56,140738,0
+ASGN.US,D,20101102,000000,5.65,5.84,5.64,5.83,200870,0
+ASGN.US,D,20101103,000000,5.85,6.05,5.41,6.05,114033,0
+ASGN.US,D,20101104,000000,6.14,6.49,6.12,6.47,165840,0
+ASGN.US,D,20101105,000000,6.49,6.93,6.39,6.86,160683,0
+ASGN.US,D,20101108,000000,6.82,7.04,6.82,7,141343,0
+ASGN.US,D,20101109,000000,6.99,7.07,6.94,7,100933,0
+ASGN.US,D,20101110,000000,7,7.18,6.94,7.14,203118,0
+ASGN.US,D,20101111,000000,7.03,7.38,6.92,7.34,150058,0
+ASGN.US,D,20101112,000000,7.24,7.5,7.16,7.26,340161,0
+ASGN.US,D,20101115,000000,7.3,7.4,7.06,7.23,82390,0
+ASGN.US,D,20101116,000000,7.15,7.25,6.94,7.02,216617,0
+ASGN.US,D,20101117,000000,7.02,7.07,6.69,6.7,140129,0
+ASGN.US,D,20101118,000000,6.8,7.01,6.65,6.94,62251,0
+ASGN.US,D,20101119,000000,6.95,6.95,6.65,6.66,86508,0
+ASGN.US,D,20101122,000000,6.61,6.64,6.38,6.46,108510,0
+ASGN.US,D,20101123,000000,6.37,6.5,6.17,6.49,63501,0
+ASGN.US,D,20101124,000000,6.58,7.16,6.58,7.14,161884,0
+ASGN.US,D,20101126,000000,7.11,7.33,6.96,7.17,35019,0
+ASGN.US,D,20101129,000000,7.09,7.12,6.89,7.07,91372,0
+ASGN.US,D,20101130,000000,6.97,7,6.73,6.87,159900,0
+ASGN.US,D,20101201,000000,7.04,7.3,6.9,7,207115,0
+ASGN.US,D,20101202,000000,7.03,7.18,6.96,7.05,109533,0
+ASGN.US,D,20101203,000000,7.02,7.3,6.92,7.24,143311,0
+ASGN.US,D,20101206,000000,7.2,7.4,7.2,7.3,82437,0
+ASGN.US,D,20101207,000000,7.39,7.59,7.39,7.43,125807,0
+ASGN.US,D,20101208,000000,7.48,7.82,7.44,7.79,96879,0
+ASGN.US,D,20101209,000000,7.87,8.07,7.86,7.97,208763,0
+ASGN.US,D,20101210,000000,7.95,8.11,7.89,8.1,94200,0
+ASGN.US,D,20101213,000000,8.12,8.48,8.1,8.42,147529,0
+ASGN.US,D,20101214,000000,8.32,8.55,8.25,8.51,147477,0
+ASGN.US,D,20101215,000000,8.39,8.57,8.33,8.47,372367,0
+ASGN.US,D,20101216,000000,8.58,8.69,8.46,8.67,93522,0
+ASGN.US,D,20101217,000000,8.7,8.74,8.44,8.65,209609,0
+ASGN.US,D,20101220,000000,8.7,8.76,8.27,8.43,194893,0
+ASGN.US,D,20101221,000000,8.5,8.72,8.45,8.65,155078,0
+ASGN.US,D,20101222,000000,8.66,8.77,8.48,8.73,153816,0
+ASGN.US,D,20101223,000000,8.71,8.76,8.51,8.73,46453,0
+ASGN.US,D,20101227,000000,8.72,8.85,8.72,8.82,72770,0
+ASGN.US,D,20101228,000000,8.71,8.83,8.61,8.62,35450,0
+ASGN.US,D,20101229,000000,8.62,8.73,8.5,8.52,36072,0
+ASGN.US,D,20101230,000000,8.47,8.62,8.28,8.47,65269,0
+ASGN.US,D,20101231,000000,8.38,8.46,8.13,8.15,80287,0
+ASGN.US,D,20110103,000000,8.25,8.6,8.18,8.51,137531,0
+ASGN.US,D,20110104,000000,8.56,8.56,7.99,8.16,187044,0
+ASGN.US,D,20110105,000000,8.12,8.43,8.02,8.4,117346,0
+ASGN.US,D,20110106,000000,8.4,8.65,8.38,8.63,172650,0
+ASGN.US,D,20110107,000000,8.63,8.79,8.59,8.71,216789,0
+ASGN.US,D,20110110,000000,8.71,9.07,8.46,8.84,679633,0
+ASGN.US,D,20110111,000000,8.89,8.95,8.56,8.69,150156,0
+ASGN.US,D,20110112,000000,8.75,8.92,8.61,8.7,154868,0
+ASGN.US,D,20110113,000000,8.66,8.92,8.57,8.6,57371,0
+ASGN.US,D,20110114,000000,8.62,8.84,8.57,8.81,57980,0
+ASGN.US,D,20110118,000000,8.75,8.9,8.58,8.89,47286,0
+ASGN.US,D,20110119,000000,8.85,8.85,8.26,8.26,140494,0
+ASGN.US,D,20110120,000000,8.14,8.36,7.9,7.9,123587,0
+ASGN.US,D,20110121,000000,8.23,8.48,7.82,7.92,134407,0
+ASGN.US,D,20110124,000000,7.95,8.12,7.93,8.01,70564,0
+ASGN.US,D,20110125,000000,7.95,8.17,7.94,8.12,79571,0
+ASGN.US,D,20110126,000000,8.17,8.4,7.95,8.28,86781,0
+ASGN.US,D,20110127,000000,8.27,8.59,8.26,8.42,66382,0
+ASGN.US,D,20110128,000000,8.39,8.42,7.77,7.77,120722,0
+ASGN.US,D,20110131,000000,7.82,8.08,7.79,7.9,99622,0
+ASGN.US,D,20110201,000000,7.79,8.36,7.79,8.31,150262,0
+ASGN.US,D,20110202,000000,8.25,8.82,8.24,8.52,134894,0
+ASGN.US,D,20110203,000000,8.48,8.71,8.37,8.53,104319,0
+ASGN.US,D,20110204,000000,8.5,8.7,8.45,8.6,79494,0
+ASGN.US,D,20110207,000000,8.59,8.96,8.52,8.85,114028,0
+ASGN.US,D,20110208,000000,8.8,9.14,8.61,8.97,508028,0
+ASGN.US,D,20110209,000000,8.88,9.07,8.77,8.97,93041,0
+ASGN.US,D,20110210,000000,8.89,9.1,8.82,9.02,145790,0
+ASGN.US,D,20110211,000000,9,9.14,8.86,9.12,818639,0
+ASGN.US,D,20110214,000000,9.14,9.2,8.97,8.98,115136,0
+ASGN.US,D,20110215,000000,8.94,9,8.59,8.64,207409,0
+ASGN.US,D,20110216,000000,8.66,8.88,8.62,8.78,75435,0
+ASGN.US,D,20110218,000000,9.28,10.65,9.28,10.41,1120570,0
+ASGN.US,D,20110222,000000,10.23,10.61,10.14,10.34,370395,0
+ASGN.US,D,20110223,000000,10.3,10.36,9.75,9.99,315180,0
+ASGN.US,D,20110224,000000,9.99,10.22,9.78,10.06,206392,0
+ASGN.US,D,20110225,000000,9.98,10.52,9.9,10.51,120209,0
+ASGN.US,D,20110228,000000,10.53,10.87,10.25,10.5,138979,0
+ASGN.US,D,20110301,000000,10.52,10.65,10.27,10.33,134121,0
+ASGN.US,D,20110302,000000,10.35,10.39,10.08,10.39,60969,0
+ASGN.US,D,20110303,000000,10.49,10.7,10.48,10.62,112562,0
+ASGN.US,D,20110304,000000,10.53,10.6,10.16,10.29,113457,0
+ASGN.US,D,20110307,000000,10.34,10.34,9.69,9.91,122867,0
+ASGN.US,D,20110308,000000,9.82,10.24,9.7,10.03,168262,0
+ASGN.US,D,20110309,000000,9.82,10.06,9.82,9.97,103375,0
+ASGN.US,D,20110310,000000,9.77,10.04,9.63,9.7,244105,0
+ASGN.US,D,20110311,000000,9.66,9.99,9.55,9.62,146436,0
+ASGN.US,D,20110314,000000,9.45,9.51,9.17,9.24,100517,0
+ASGN.US,D,20110315,000000,8.9,9.35,8.89,9.25,185508,0
+ASGN.US,D,20110316,000000,9.21,9.3,8.9,8.92,179578,0
+ASGN.US,D,20110317,000000,9.17,9.23,8.88,8.88,76304,0
+ASGN.US,D,20110318,000000,9,9.09,8.91,9.07,242215,0
+ASGN.US,D,20110321,000000,9.12,9.81,9.1,9.78,123718,0
+ASGN.US,D,20110322,000000,9.87,9.99,9.39,9.39,142114,0
+ASGN.US,D,20110323,000000,9.2,9.46,9.12,9.19,130246,0
+ASGN.US,D,20110324,000000,9.3,9.45,9.11,9.14,215059,0
+ASGN.US,D,20110325,000000,9.07,9.31,8.87,8.92,219855,0
+ASGN.US,D,20110328,000000,8.95,9.04,8.79,8.81,81514,0
+ASGN.US,D,20110329,000000,8.78,9.01,8.76,9,107997,0
+ASGN.US,D,20110330,000000,9.09,9.46,8.99,9.4,89083,0
+ASGN.US,D,20110331,000000,9.34,9.52,9.3,9.46,115216,0
+ASGN.US,D,20110401,000000,9.57,10.47,9.55,9.99,289568,0
+ASGN.US,D,20110404,000000,10.09,10.29,10.01,10.09,294471,0
+ASGN.US,D,20110405,000000,10.04,10.07,9.79,9.87,207418,0
+ASGN.US,D,20110406,000000,9.73,10.17,9.73,10.02,106757,0
+ASGN.US,D,20110407,000000,10.02,10.11,9.89,9.92,103155,0
+ASGN.US,D,20110408,000000,10.02,10.02,9.5,9.64,111515,0
+ASGN.US,D,20110411,000000,9.63,9.69,9.3,9.37,102760,0
+ASGN.US,D,20110412,000000,9.25,9.25,8.82,8.82,381635,0
+ASGN.US,D,20110413,000000,8.89,9.03,8.8,8.8,178735,0
+ASGN.US,D,20110414,000000,8.7,8.97,8.63,8.93,80391,0
+ASGN.US,D,20110415,000000,8.88,8.99,8.75,8.94,173582,0
+ASGN.US,D,20110418,000000,8.71,8.71,8.06,8.2,292693,0
+ASGN.US,D,20110419,000000,8.27,9.14,8.25,9.01,326054,0
+ASGN.US,D,20110420,000000,9.23,9.47,9.02,9.39,273096,0
+ASGN.US,D,20110421,000000,9.51,9.52,9.09,9.21,93503,0
+ASGN.US,D,20110425,000000,9.32,9.4,8.87,8.95,131860,0
+ASGN.US,D,20110426,000000,9.01,9.14,8.8,9.08,300321,0
+ASGN.US,D,20110427,000000,9.05,9.26,8.81,9.13,118050,0
+ASGN.US,D,20110428,000000,9.08,9.21,8.91,9.21,84232,0
+ASGN.US,D,20110429,000000,10.59,11.67,10.24,10.99,745823,0
+ASGN.US,D,20110502,000000,11.09,11.2,10.75,10.84,318781,0
+ASGN.US,D,20110503,000000,10.76,11,10.55,10.64,243992,0
+ASGN.US,D,20110504,000000,10.72,10.89,10.54,10.67,177812,0
+ASGN.US,D,20110505,000000,10.69,11.02,10.39,10.44,160740,0
+ASGN.US,D,20110506,000000,10.61,10.78,10.25,10.36,104696,0
+ASGN.US,D,20110509,000000,10.31,11.07,10.3,11.02,183079,0
+ASGN.US,D,20110510,000000,11.11,11.42,10.9,11.1,213879,0
+ASGN.US,D,20110511,000000,11.01,11.01,10.47,10.54,217940,0
+ASGN.US,D,20110512,000000,10.27,10.93,10.2,10.93,171945,0
+ASGN.US,D,20110513,000000,10.68,10.9,10.54,10.62,135447,0
+ASGN.US,D,20110516,000000,10.5,10.69,10.17,10.17,132869,0
+ASGN.US,D,20110517,000000,10.1,10.31,10.04,10.21,157088,0
+ASGN.US,D,20110518,000000,10.09,10.3,9.98,10.26,174472,0
+ASGN.US,D,20110519,000000,10.18,10.41,9.94,10.24,120937,0
+ASGN.US,D,20110520,000000,10.06,10.24,9.93,10.09,149126,0
+ASGN.US,D,20110523,000000,9.82,10.08,9.75,9.75,160177,0
+ASGN.US,D,20110524,000000,9.83,9.86,9.38,9.55,161506,0
+ASGN.US,D,20110525,000000,9.5,9.87,9.5,9.74,238857,0
+ASGN.US,D,20110526,000000,10,10.54,9.85,10.44,282080,0
+ASGN.US,D,20110527,000000,10.5,11.08,10.46,10.95,261109,0
+ASGN.US,D,20110531,000000,11.2,11.35,10.72,11.17,503031,0
+ASGN.US,D,20110601,000000,11.2,11.25,10.35,10.51,568377,0
+ASGN.US,D,20110602,000000,10.52,10.83,10.4,10.68,127037,0
+ASGN.US,D,20110603,000000,10.42,10.49,9.98,9.98,165140,0
+ASGN.US,D,20110606,000000,9.98,10.12,9.64,9.66,175497,0
+ASGN.US,D,20110607,000000,9.76,9.9,9.56,9.66,105783,0
+ASGN.US,D,20110608,000000,9.58,9.8,9.29,9.48,223430,0
+ASGN.US,D,20110609,000000,9.5,9.5,9.14,9.32,186964,0
+ASGN.US,D,20110610,000000,9.23,9.52,9.13,9.32,145615,0
+ASGN.US,D,20110613,000000,9.37,9.49,9.19,9.22,94726,0
+ASGN.US,D,20110614,000000,9.47,9.78,9.27,9.68,144635,0
+ASGN.US,D,20110615,000000,9.56,9.56,9.06,9.08,237927,0
+ASGN.US,D,20110616,000000,9.12,9.47,9.01,9.17,99687,0
+ASGN.US,D,20110617,000000,9.26,9.48,9.08,9.31,209464,0
+ASGN.US,D,20110620,000000,9.31,9.62,9.31,9.45,65694,0
+ASGN.US,D,20110621,000000,9.59,9.86,9.39,9.57,130786,0
+ASGN.US,D,20110622,000000,9.47,9.84,9.37,9.43,131430,0
+ASGN.US,D,20110623,000000,9.23,9.43,9.05,9.38,104258,0
+ASGN.US,D,20110624,000000,9.4,9.42,9.07,9.25,218870,0
+ASGN.US,D,20110627,000000,9.27,9.8,9.1,9.75,166423,0
+ASGN.US,D,20110628,000000,9.8,9.8,9.56,9.62,132404,0
+ASGN.US,D,20110629,000000,9.67,9.67,9.3,9.46,217132,0
+ASGN.US,D,20110630,000000,9.51,9.86,9.35,9.83,136821,0
+ASGN.US,D,20110701,000000,9.83,10.36,9.63,10.28,160107,0
+ASGN.US,D,20110705,000000,10.32,10.63,9.8,10.61,120046,0
+ASGN.US,D,20110706,000000,10.41,10.77,10.41,10.59,94885,0
+ASGN.US,D,20110707,000000,10.78,10.94,10.67,10.79,107444,0
+ASGN.US,D,20110708,000000,10.45,10.61,10.14,10.42,101104,0
+ASGN.US,D,20110711,000000,10.19,10.3,9.86,9.98,211891,0
+ASGN.US,D,20110712,000000,9.93,10.34,9.8,10.05,82114,0
+ASGN.US,D,20110713,000000,10.12,10.36,9.89,10.09,103828,0
+ASGN.US,D,20110714,000000,10.09,10.13,9.59,9.65,320160,0
+ASGN.US,D,20110715,000000,9.68,10.07,9.65,9.69,279620,0
+ASGN.US,D,20110718,000000,9.63,9.79,9.5,9.71,70274,0
+ASGN.US,D,20110719,000000,9.83,10,9.6,9.85,111025,0
+ASGN.US,D,20110720,000000,9.87,9.87,9.6,9.61,181499,0
+ASGN.US,D,20110721,000000,9.85,10.79,9.82,10.66,544279,0
+ASGN.US,D,20110722,000000,10.49,11.25,10.43,10.91,375390,0
+ASGN.US,D,20110725,000000,10.71,11.16,10.42,10.87,139833,0
+ASGN.US,D,20110726,000000,10.9,10.97,10.59,10.75,199704,0
+ASGN.US,D,20110727,000000,10.67,10.67,10.06,10.24,263358,0
+ASGN.US,D,20110728,000000,10.27,10.38,10.1,10.32,135331,0
+ASGN.US,D,20110729,000000,10.05,10.46,10.05,10.2,137999,0
+ASGN.US,D,20110801,000000,10.54,10.59,9.97,10.15,178631,0
+ASGN.US,D,20110802,000000,10,10.13,9.63,9.79,270211,0
+ASGN.US,D,20110803,000000,9.9,10.11,9.51,10.09,306512,0
+ASGN.US,D,20110804,000000,10.9,11,10,10.02,686860,0
+ASGN.US,D,20110805,000000,10.27,10.58,8.97,9.77,411121,0
+ASGN.US,D,20110808,000000,9.23,9.62,8.45,8.46,392069,0
+ASGN.US,D,20110809,000000,8.84,9.03,7.55,8.8,350291,0
+ASGN.US,D,20110810,000000,8.31,8.71,8.12,8.17,190325,0
+ASGN.US,D,20110811,000000,8.23,8.76,8.06,8.47,318879,0
+ASGN.US,D,20110812,000000,8.6,8.6,8.06,8.28,176659,0
+ASGN.US,D,20110815,000000,8.43,8.84,8.2,8.32,214659,0
+ASGN.US,D,20110816,000000,8.15,8.54,8.09,8.41,304813,0
+ASGN.US,D,20110817,000000,8.46,8.58,8.26,8.38,143092,0
+ASGN.US,D,20110818,000000,7.98,7.98,7.46,7.66,240279,0
+ASGN.US,D,20110819,000000,7.32,7.66,6.98,7.31,205315,0
+ASGN.US,D,20110822,000000,7.51,7.51,6.87,6.95,228496,0
+ASGN.US,D,20110823,000000,6.98,7.53,6.87,7.38,336453,0
+ASGN.US,D,20110824,000000,7.37,7.59,7.32,7.56,127903,0
+ASGN.US,D,20110825,000000,7.69,7.69,6.99,7.03,178155,0
+ASGN.US,D,20110826,000000,6.99,7.39,6.92,7.36,157779,0
+ASGN.US,D,20110829,000000,7.5,7.5,7.3,7.39,340775,0
+ASGN.US,D,20110830,000000,7.31,7.39,7.12,7.29,377020,0
+ASGN.US,D,20110831,000000,7.36,7.71,7.35,7.6,274823,0
+ASGN.US,D,20110901,000000,7.42,7.71,7.11,7.18,187311,0
+ASGN.US,D,20110902,000000,7.04,7.07,6.86,6.88,210426,0
+ASGN.US,D,20110906,000000,6.41,7.24,6.41,6.75,190602,0
+ASGN.US,D,20110907,000000,6.8,7.17,6.8,7.11,300506,0
+ASGN.US,D,20110908,000000,6.97,7.05,6.8,6.94,230791,0
+ASGN.US,D,20110909,000000,6.76,6.91,6.62,6.72,237062,0
+ASGN.US,D,20110912,000000,6.55,6.98,6.55,6.91,154763,0
+ASGN.US,D,20110913,000000,6.97,7.3,6.92,7.25,240590,0
+ASGN.US,D,20110914,000000,7.34,7.52,7.02,7.39,229766,0
+ASGN.US,D,20110915,000000,7.51,7.54,7.24,7.54,99625,0
+ASGN.US,D,20110916,000000,7.56,7.64,7.43,7.6,191440,0
+ASGN.US,D,20110919,000000,7.28,7.55,7.21,7.43,122554,0
+ASGN.US,D,20110920,000000,7.44,7.47,7.17,7.17,177329,0
+ASGN.US,D,20110921,000000,7.3,7.3,6.76,6.79,119833,0
+ASGN.US,D,20110922,000000,6.27,6.83,6.27,6.76,346738,0
+ASGN.US,D,20110923,000000,6.76,7.03,6.67,7.01,212853,0
+ASGN.US,D,20110926,000000,7.12,7.32,6.79,7.17,284659,0
+ASGN.US,D,20110927,000000,7.37,7.52,7.13,7.37,204241,0
+ASGN.US,D,20110928,000000,7.34,7.48,6.89,6.94,257194,0
+ASGN.US,D,20110929,000000,7.37,7.38,6.91,7.2,237288,0
+ASGN.US,D,20110930,000000,7.03,7.31,6.83,7.07,174138,0
+ASGN.US,D,20111003,000000,7.25,7.28,6.75,6.75,320973,0
+ASGN.US,D,20111004,000000,6.84,8.01,6.68,7.95,371381,0
+ASGN.US,D,20111005,000000,7.92,8.81,7.65,8.64,549498,0
+ASGN.US,D,20111006,000000,8.5,8.5,8.12,8.34,306349,0
+ASGN.US,D,20111007,000000,8.41,8.68,8.24,8.34,203623,0
+ASGN.US,D,20111010,000000,8.59,8.87,8.41,8.86,153032,0
+ASGN.US,D,20111011,000000,8.72,8.98,8.37,8.84,202035,0
+ASGN.US,D,20111012,000000,8.76,9.05,8.73,8.88,228364,0
+ASGN.US,D,20111013,000000,8.98,9,8.74,8.93,209341,0
+ASGN.US,D,20111014,000000,8.94,9.47,8.94,9.35,206166,0
+ASGN.US,D,20111017,000000,9.24,9.28,8.93,9.17,202826,0
+ASGN.US,D,20111018,000000,9.23,9.72,9.05,9.51,253765,0
+ASGN.US,D,20111019,000000,9.57,9.87,9.38,9.69,356466,0
+ASGN.US,D,20111020,000000,9.72,9.86,9.16,9.47,214854,0
+ASGN.US,D,20111021,000000,9.69,9.99,9.49,9.83,212311,0
+ASGN.US,D,20111024,000000,9.89,10.52,9.72,10.5,169828,0
+ASGN.US,D,20111025,000000,10.43,10.43,9.82,9.97,230440,0
+ASGN.US,D,20111026,000000,9.94,10.32,9.66,10.31,251580,0
+ASGN.US,D,20111027,000000,10.48,11.02,10.27,10.91,383591,0
+ASGN.US,D,20111028,000000,11.5,11.9,10.8,10.88,378968,0
+ASGN.US,D,20111031,000000,10.65,11.21,10.53,10.75,207201,0
+ASGN.US,D,20111101,000000,10.2,10.74,9.69,10.06,244136,0
+ASGN.US,D,20111102,000000,10.3,10.5,9.87,10.31,229851,0
+ASGN.US,D,20111103,000000,10.49,10.76,10.12,10.69,191230,0
+ASGN.US,D,20111104,000000,10.49,10.58,10.19,10.56,170148,0
+ASGN.US,D,20111107,000000,10.45,10.67,10.05,10.63,218343,0
+ASGN.US,D,20111108,000000,10.74,11.02,10.39,10.97,196507,0
+ASGN.US,D,20111109,000000,10.52,10.66,10.32,10.36,303840,0
+ASGN.US,D,20111110,000000,10.56,10.88,10.19,10.81,280653,0
+ASGN.US,D,20111111,000000,10.96,11.1,10.87,10.99,262832,0
+ASGN.US,D,20111114,000000,10.92,11.05,10.73,10.86,144855,0
+ASGN.US,D,20111115,000000,10.78,11.03,10.62,10.98,155807,0
+ASGN.US,D,20111116,000000,10.8,11.05,10.5,10.56,252848,0
+ASGN.US,D,20111117,000000,10.56,10.67,10.16,10.39,172574,0
+ASGN.US,D,20111118,000000,10.46,10.93,10.38,10.75,212358,0
+ASGN.US,D,20111121,000000,10.46,10.59,10,10.37,207400,0
+ASGN.US,D,20111122,000000,10.33,10.7,10.33,10.48,137375,0
+ASGN.US,D,20111123,000000,10.37,10.4,9.92,9.94,182076,0
+ASGN.US,D,20111125,000000,9.87,10.05,9.34,9.35,83347,0
+ASGN.US,D,20111128,000000,9.77,10.07,9.56,10.06,257025,0
+ASGN.US,D,20111129,000000,10.05,10.09,9.69,9.88,143182,0
+ASGN.US,D,20111130,000000,10.12,10.93,10.1,10.42,1429183,0
+ASGN.US,D,20111201,000000,10.31,10.4,9.97,10.01,300899,0
+ASGN.US,D,20111202,000000,10.24,10.62,10.18,10.34,164501,0
+ASGN.US,D,20111205,000000,10.64,10.72,10.41,10.6,242787,0
+ASGN.US,D,20111206,000000,10.73,10.77,10.45,10.66,203031,0
+ASGN.US,D,20111207,000000,10.77,10.77,10.18,10.46,235425,0
+ASGN.US,D,20111208,000000,10.3,10.36,10.06,10.13,200503,0
+ASGN.US,D,20111209,000000,10.15,10.69,10.11,10.62,161446,0
+ASGN.US,D,20111212,000000,10.39,10.57,10.05,10.54,156070,0
+ASGN.US,D,20111213,000000,10.68,10.9,10.53,10.63,219643,0
+ASGN.US,D,20111214,000000,10.47,10.62,10.12,10.3,210050,0
+ASGN.US,D,20111215,000000,10.52,10.63,10.31,10.37,197532,0
+ASGN.US,D,20111216,000000,10.5,10.76,10.28,10.35,425237,0
+ASGN.US,D,20111219,000000,10.48,10.88,10.23,10.3,154580,0
+ASGN.US,D,20111220,000000,10.61,10.99,10.42,10.96,188495,0
+ASGN.US,D,20111221,000000,10.86,11.55,10.81,11.42,286893,0
+ASGN.US,D,20111222,000000,11.48,11.94,11.48,11.74,355648,0
+ASGN.US,D,20111223,000000,11.81,11.81,11.47,11.6,127531,0
+ASGN.US,D,20111227,000000,11.51,11.81,11.31,11.65,188398,0
+ASGN.US,D,20111228,000000,11.65,11.68,11.23,11.25,71149,0
+ASGN.US,D,20111229,000000,11.44,11.54,11.3,11.47,89951,0
+ASGN.US,D,20111230,000000,11.39,11.55,11.16,11.18,154795,0
+ASGN.US,D,20120103,000000,11.53,11.62,10.9,11.02,247669,0
+ASGN.US,D,20120104,000000,10.66,11.16,10.66,11.05,154603,0
+ASGN.US,D,20120105,000000,10.95,11.16,10.65,11.09,109826,0
+ASGN.US,D,20120106,000000,11.21,11.23,10.95,11.08,131709,0
+ASGN.US,D,20120109,000000,11.12,11.17,10.73,11.02,150132,0
+ASGN.US,D,20120110,000000,11.3,11.3,11.06,11.2,176332,0
+ASGN.US,D,20120111,000000,11.17,11.4,11.12,11.3,160007,0
+ASGN.US,D,20120112,000000,11.31,11.33,11.11,11.3,89563,0
+ASGN.US,D,20120113,000000,11.25,11.28,11.11,11.16,102050,0
+ASGN.US,D,20120117,000000,11.29,11.29,10.94,11.11,124281,0
+ASGN.US,D,20120118,000000,10.88,11.26,10.85,11.25,93196,0
+ASGN.US,D,20120119,000000,11.28,11.28,10.99,11.07,63066,0
+ASGN.US,D,20120120,000000,11.04,11.33,10.91,11.32,77748,0
+ASGN.US,D,20120123,000000,11.11,11.49,11.1,11.44,133129,0
+ASGN.US,D,20120124,000000,11.37,12.18,11.02,11.97,603413,0
+ASGN.US,D,20120125,000000,11.99,11.99,11.63,11.83,129606,0
+ASGN.US,D,20120126,000000,11.89,12.19,11.46,11.56,169452,0
+ASGN.US,D,20120127,000000,11.48,11.79,11.38,11.6,96043,0
+ASGN.US,D,20120130,000000,11.28,11.5,11.08,11.31,64632,0
+ASGN.US,D,20120131,000000,11.26,11.42,11.01,11.21,113482,0
+ASGN.US,D,20120201,000000,11.33,12.1,11.24,12.05,292212,0
+ASGN.US,D,20120202,000000,12.08,12.1,11.07,11.32,378715,0
+ASGN.US,D,20120203,000000,11.58,12.28,11.5,12.19,262082,0
+ASGN.US,D,20120206,000000,12.19,12.43,12.03,12.19,151561,0
+ASGN.US,D,20120207,000000,12.16,12.25,11.78,12.01,177203,0
+ASGN.US,D,20120208,000000,12.05,12.17,11.8,11.86,101870,0
+ASGN.US,D,20120209,000000,11.88,12.15,11.79,11.92,74303,0
+ASGN.US,D,20120210,000000,11.84,12.06,11.8,11.85,93343,0
+ASGN.US,D,20120213,000000,12.1,12.39,11.87,11.91,238340,0
+ASGN.US,D,20120214,000000,12.75,13.94,12.11,13.67,1280920,0
+ASGN.US,D,20120215,000000,13.78,13.95,13.31,13.53,436452,0
+ASGN.US,D,20120216,000000,13.59,14,13.53,13.91,347225,0
+ASGN.US,D,20120217,000000,13.91,14.06,13.69,13.8,286355,0
+ASGN.US,D,20120221,000000,13.87,14.34,13.77,13.77,298893,0
+ASGN.US,D,20120222,000000,13.7,13.95,13.46,13.75,101867,0
+ASGN.US,D,20120223,000000,13.81,13.95,13.61,13.93,173735,0
+ASGN.US,D,20120224,000000,14,14.08,13.9,14,183558,0
+ASGN.US,D,20120227,000000,13.86,14.32,13.66,14.15,123514,0
+ASGN.US,D,20120228,000000,14.2,14.2,13.81,14.06,190480,0
+ASGN.US,D,20120229,000000,14.03,14.14,13.74,13.88,230147,0
+ASGN.US,D,20120301,000000,13.98,14.5,13.69,14.36,383894,0
+ASGN.US,D,20120302,000000,14.32,14.32,13.63,13.83,282487,0
+ASGN.US,D,20120305,000000,13.75,14.05,13.65,13.95,126470,0
+ASGN.US,D,20120306,000000,13.68,13.83,13.13,13.31,252322,0
+ASGN.US,D,20120307,000000,13.19,13.51,13.19,13.48,134592,0
+ASGN.US,D,20120308,000000,13.51,13.69,13.28,13.52,143017,0
+ASGN.US,D,20120309,000000,13.49,13.68,13.39,13.55,209752,0
+ASGN.US,D,20120312,000000,13.55,13.66,13.33,13.4,104656,0
+ASGN.US,D,20120313,000000,13.55,13.75,13.43,13.74,136817,0
+ASGN.US,D,20120314,000000,13.68,13.78,13.49,13.68,152140,0
+ASGN.US,D,20120315,000000,13.72,13.72,13.18,13.58,157431,0
+ASGN.US,D,20120316,000000,13.63,14.05,13.6,14,307296,0
+ASGN.US,D,20120319,000000,13.97,14.34,13.85,14.26,169999,0
+ASGN.US,D,20120320,000000,14.28,14.29,13.62,13.68,136529,0
+ASGN.US,D,20120321,000000,17.25,18.25,17.12,17.32,2745634,0
+ASGN.US,D,20120322,000000,17.31,17.42,17.05,17.06,541287,0
+ASGN.US,D,20120323,000000,17.06,17.24,16.83,17.09,524468,0
+ASGN.US,D,20120326,000000,17.3,18.05,17.3,17.8,775731,0
+ASGN.US,D,20120327,000000,17.72,17.76,17.29,17.31,582762,0
+ASGN.US,D,20120328,000000,17.32,17.61,17.29,17.44,256898,0
+ASGN.US,D,20120329,000000,17.38,17.83,17.22,17.52,251580,0
+ASGN.US,D,20120330,000000,17.7,17.86,17.29,17.47,282181,0
+ASGN.US,D,20120402,000000,17.4,18.2,17.37,18.18,388988,0
+ASGN.US,D,20120403,000000,18.19,18.93,17.95,18.74,559002,0
+ASGN.US,D,20120404,000000,18.36,18.58,17.9,18.13,223914,0
+ASGN.US,D,20120405,000000,18.11,18.62,17.91,18.5,92091,0
+ASGN.US,D,20120409,000000,17.95,18.04,17.58,17.88,231500,0
+ASGN.US,D,20120410,000000,17.9,17.94,16.67,17.03,480020,0
+ASGN.US,D,20120411,000000,17.29,17.67,17.16,17.51,205120,0
+ASGN.US,D,20120412,000000,17.5,18.06,17.5,17.82,351520,0
+ASGN.US,D,20120413,000000,17.66,17.83,17.45,17.73,174931,0
+ASGN.US,D,20120416,000000,17.81,17.89,17.29,17.42,135147,0
+ASGN.US,D,20120417,000000,17.65,18.18,17.64,17.77,140023,0
+ASGN.US,D,20120418,000000,17.69,17.91,17.45,17.84,158825,0
+ASGN.US,D,20120419,000000,17.78,17.87,17.3,17.33,132427,0
+ASGN.US,D,20120420,000000,17.67,17.93,17.2,17.41,232026,0
+ASGN.US,D,20120423,000000,17.03,17.16,16.58,16.71,320761,0
+ASGN.US,D,20120424,000000,16.69,16.89,16.42,16.52,253712,0
+ASGN.US,D,20120425,000000,16.86,17.52,16.74,17.3,317470,0
+ASGN.US,D,20120426,000000,17.32,17.93,17.14,17.53,220045,0
+ASGN.US,D,20120427,000000,18.05,19.37,17.8,18.98,728005,0
+ASGN.US,D,20120430,000000,19.07,19.17,18.59,18.71,383803,0
+ASGN.US,D,20120501,000000,18.72,18.96,17.84,18,428034,0
+ASGN.US,D,20120502,000000,17.74,18.16,17.17,18.05,271192,0
+ASGN.US,D,20120503,000000,18.04,18.3,17.07,17.25,247236,0
+ASGN.US,D,20120504,000000,17.09,17.14,16.34,16.65,339005,0
+ASGN.US,D,20120507,000000,16.48,16.9,16.37,16.45,262555,0
+ASGN.US,D,20120508,000000,16.33,16.8,15.85,16.71,382444,0
+ASGN.US,D,20120509,000000,16.41,16.64,16.41,16.49,296174,0
+ASGN.US,D,20120510,000000,16.67,16.7,16.42,16.57,107923,0
+ASGN.US,D,20120511,000000,16.34,16.79,16.25,16.38,196608,0
+ASGN.US,D,20120514,000000,16.1,16.33,15.85,15.95,393197,0
+ASGN.US,D,20120515,000000,15.95,16.45,15.95,16.23,129104,0
+ASGN.US,D,20120516,000000,16.27,16.82,16.27,16.5,182599,0
+ASGN.US,D,20120517,000000,16.47,16.7,16.25,16.37,273366,0
+ASGN.US,D,20120518,000000,16.25,16.72,16.19,16.29,219189,0
+ASGN.US,D,20120521,000000,16.35,16.96,16.16,16.89,228158,0
+ASGN.US,D,20120522,000000,16.85,17.23,16.54,16.75,224703,0
+ASGN.US,D,20120523,000000,16.48,17.23,16.33,17.1,866904,0
+ASGN.US,D,20120524,000000,17.13,17.57,16.83,17.25,167483,0
+ASGN.US,D,20120525,000000,17.21,17.21,16.51,16.64,129342,0
+ASGN.US,D,20120529,000000,16.74,16.82,16.5,16.73,373525,0
+ASGN.US,D,20120530,000000,16.48,16.86,16.24,16.51,157146,0
+ASGN.US,D,20120531,000000,16.55,16.79,16.25,16.66,284053,0
+ASGN.US,D,20120601,000000,16.16,16.29,15.2,15.24,288616,0
+ASGN.US,D,20120604,000000,15.37,15.57,15,15.4,175173,0
+ASGN.US,D,20120605,000000,15.23,15.51,15.01,15.31,224015,0
+ASGN.US,D,20120606,000000,15.49,15.91,15.29,15.82,207065,0
+ASGN.US,D,20120607,000000,16.05,16.06,15.58,15.64,108753,0
+ASGN.US,D,20120608,000000,15.57,15.96,15.33,15.92,153234,0
+ASGN.US,D,20120611,000000,16.19,16.24,15.4,15.41,205179,0
+ASGN.US,D,20120612,000000,15.55,15.83,15.07,15.74,168401,0
+ASGN.US,D,20120613,000000,15.71,15.99,15.32,15.49,137994,0
+ASGN.US,D,20120614,000000,15.47,15.53,15.18,15.21,267834,0
+ASGN.US,D,20120615,000000,15.15,15.83,15.1,15.5,358908,0
+ASGN.US,D,20120618,000000,15.38,16.07,15.3,15.76,189512,0
+ASGN.US,D,20120619,000000,15.84,16.62,15.78,16.29,291728,0
+ASGN.US,D,20120620,000000,16.54,16.67,16.1,16.5,172384,0
+ASGN.US,D,20120621,000000,16.47,16.68,15.59,15.72,209797,0
+ASGN.US,D,20120622,000000,15.82,15.97,15.25,15.38,1897161,0
+ASGN.US,D,20120625,000000,15,15.26,14.8,15.11,125006,0
+ASGN.US,D,20120626,000000,15.06,15.09,14.5,14.87,205577,0
+ASGN.US,D,20120627,000000,14.83,15.36,14.7,15.2,150003,0
+ASGN.US,D,20120628,000000,14.99,15.19,14.48,14.84,132597,0
+ASGN.US,D,20120629,000000,15.22,16,15.072,15.96,203048,0
+ASGN.US,D,20120702,000000,16,16.14,15.43,15.83,268132,0
+ASGN.US,D,20120703,000000,15.9,16.49,15.81,16.46,109137,0
+ASGN.US,D,20120705,000000,16.35,17.28,16.24,17.03,855847,0
+ASGN.US,D,20120706,000000,16.86,16.92,16.63,16.69,198430,0
+ASGN.US,D,20120709,000000,16.63,16.84,16.34,16.54,208329,0
+ASGN.US,D,20120710,000000,16.63,16.98,16.55,16.71,255826,0
+ASGN.US,D,20120711,000000,16.72,16.8,16.25,16.5,144167,0
+ASGN.US,D,20120712,000000,16.31,16.32,15.88,16.15,118453,0
+ASGN.US,D,20120713,000000,16.17,16.83,16.17,16.56,113372,0
+ASGN.US,D,20120716,000000,16.53,16.53,16.07,16.14,69200,0
+ASGN.US,D,20120717,000000,16.33,16.39,15.8,16.2,86374,0
+ASGN.US,D,20120718,000000,16.17,16.7,16.05,16.61,148258,0
+ASGN.US,D,20120719,000000,16.68,16.7,16.42,16.5,102789,0
+ASGN.US,D,20120720,000000,16.23,16.35,15.58,15.6,140112,0
+ASGN.US,D,20120723,000000,15.17,15.26,14.93,15.19,132144,0
+ASGN.US,D,20120724,000000,15.23,15.27,14.5,14.72,141874,0
+ASGN.US,D,20120725,000000,14.8,14.92,14.58,14.82,176595,0
+ASGN.US,D,20120726,000000,15.24,15.34,14.59,15.14,260106,0
+ASGN.US,D,20120727,000000,16.21,17.21,15.48,15.93,827001,0
+ASGN.US,D,20120730,000000,16.03,16.13,15.57,15.79,183977,0
+ASGN.US,D,20120731,000000,16.02,16.21,15.55,15.59,272952,0
+ASGN.US,D,20120801,000000,15.75,15.81,15.09,15.11,228177,0
+ASGN.US,D,20120802,000000,14.83,15.16,14.7,14.94,168535,0
+ASGN.US,D,20120803,000000,15.3,15.56,15.12,15.36,227010,0
+ASGN.US,D,20120806,000000,15.49,16.18,15.48,15.9,237120,0
+ASGN.US,D,20120807,000000,16.02,16.45,15.88,16.22,154845,0
+ASGN.US,D,20120808,000000,16.14,16.54,16.14,16.49,251653,0
+ASGN.US,D,20120809,000000,16.44,16.54,16.16,16.51,288289,0
+ASGN.US,D,20120810,000000,16.4,16.408,15.72,16.34,200801,0
+ASGN.US,D,20120813,000000,16.31,16.32,15.7,15.84,105819,0
+ASGN.US,D,20120814,000000,16.02,16.42,15.73,16.4,331021,0
+ASGN.US,D,20120815,000000,16.42,16.61,16.21,16.34,224324,0
+ASGN.US,D,20120816,000000,16.39,16.95,16.13,16.73,265315,0
+ASGN.US,D,20120817,000000,16.7,17.2,16.524,17.2,152018,0
+ASGN.US,D,20120820,000000,17.03,17.03,16.45,16.59,180858,0
+ASGN.US,D,20120821,000000,16.64,16.86,16.27,16.29,162317,0
+ASGN.US,D,20120822,000000,16.21,16.38,16,16.24,77896,0
+ASGN.US,D,20120823,000000,16.22,16.29,15.9,15.97,64996,0
+ASGN.US,D,20120824,000000,15.88,16.35,15.88,16.29,74601,0
+ASGN.US,D,20120827,000000,16.47,16.63,16.18,16.3,162465,0
+ASGN.US,D,20120828,000000,16.35,16.4,16.12,16.29,133240,0
+ASGN.US,D,20120829,000000,16.3,16.46,16.12,16.31,174748,0
+ASGN.US,D,20120830,000000,16.16,16.25,16.075,16.18,198856,0
+ASGN.US,D,20120831,000000,16.39,16.55,16.03,16.51,141686,0
+ASGN.US,D,20120904,000000,16.41,16.5,15.77,16.28,234064,0
+ASGN.US,D,20120905,000000,16.19,16.27,15.9,15.98,248577,0
+ASGN.US,D,20120906,000000,16.16,16.97,16.06,16.76,209621,0
+ASGN.US,D,20120907,000000,16.94,17.17,16.75,16.96,249749,0
+ASGN.US,D,20120910,000000,16.76,17.03,16.57,16.98,248616,0
+ASGN.US,D,20120911,000000,16.84,16.98,16.63,16.71,159462,0
+ASGN.US,D,20120912,000000,16.59,17.19,16.59,16.94,145260,0
+ASGN.US,D,20120913,000000,16.92,17.48,16.8,17.19,220825,0
+ASGN.US,D,20120914,000000,18.01,19.35,17.84,19.09,3234934,0
+ASGN.US,D,20120917,000000,18.9,19.62,18.65,19.59,571000,0
+ASGN.US,D,20120918,000000,19.48,19.5,18.85,19.37,493480,0
+ASGN.US,D,20120919,000000,19.29,20.06,19.11,19.93,677714,0
+ASGN.US,D,20120920,000000,19.69,20.48,19.64,20.35,530667,0
+ASGN.US,D,20120921,000000,20.39,20.9,20.23,20.59,768055,0
+ASGN.US,D,20120924,000000,20.6,20.93,20.38,20.5,491644,0
+ASGN.US,D,20120925,000000,20.57,20.78,20.14,20.26,584012,0
+ASGN.US,D,20120926,000000,20.27,20.34,19.75,19.98,304128,0
+ASGN.US,D,20120927,000000,20.03,20.12,19.61,20.05,374749,0
+ASGN.US,D,20120928,000000,19.88,20.1,19.74,19.92,312551,0
+ASGN.US,D,20121001,000000,20.02,20.44,19.81,19.94,278394,0
+ASGN.US,D,20121002,000000,20.07,20.2,19.73,19.95,174291,0
+ASGN.US,D,20121003,000000,20,20.29,19.8,19.99,187436,0
+ASGN.US,D,20121004,000000,20.1,20.2,19.62,20.15,249823,0
+ASGN.US,D,20121005,000000,20.31,20.57,20.11,20.27,325353,0
+ASGN.US,D,20121008,000000,20.16,20.16,19.79,20.1,338838,0
+ASGN.US,D,20121009,000000,20.04,20.12,19.5,19.67,163285,0
+ASGN.US,D,20121010,000000,19.75,19.83,19.12,19.54,246853,0
+ASGN.US,D,20121011,000000,19.82,20.05,19.55,19.68,222010,0
+ASGN.US,D,20121012,000000,19.62,19.8,18.93,19.13,298319,0
+ASGN.US,D,20121015,000000,19.17,19.81,19.11,19.55,148790,0
+ASGN.US,D,20121016,000000,19.84,20,19.6,19.98,355877,0
+ASGN.US,D,20121017,000000,19.97,20.2,19.74,20.17,221606,0
+ASGN.US,D,20121018,000000,20.05,20.45,19.76,19.77,196932,0
+ASGN.US,D,20121019,000000,19.7,19.82,19,19.19,218679,0
+ASGN.US,D,20121022,000000,19.18,19.36,19.05,19.28,109278,0
+ASGN.US,D,20121023,000000,19,19.37,18.64,19.17,243092,0
+ASGN.US,D,20121024,000000,19.33,19.6,19.12,19.57,275570,0
+ASGN.US,D,20121025,000000,19.84,19.85,19.36,19.48,284582,0
+ASGN.US,D,20121026,000000,19.38,19.89,18.6,19.09,558515,0
+ASGN.US,D,20121031,000000,19.16,19.22,18.83,19.08,349327,0
+ASGN.US,D,20121101,000000,19.17,19.78,19.04,19.72,499186,0
+ASGN.US,D,20121102,000000,19.88,20.22,19.56,19.7,255934,0
+ASGN.US,D,20121105,000000,19.76,20.24,19.58,20,325111,0
+ASGN.US,D,20121106,000000,20.16,20.74,20.12,20.63,389007,0
+ASGN.US,D,20121107,000000,20.31,20.45,19.31,19.5,427592,0
+ASGN.US,D,20121108,000000,19.47,19.48,18.87,19.02,175092,0
+ASGN.US,D,20121109,000000,18.93,19.24,18.78,19.09,208614,0
+ASGN.US,D,20121112,000000,19.15,19.43,18.8,19.01,167043,0
+ASGN.US,D,20121113,000000,18.85,18.94,18.56,18.7,304824,0
+ASGN.US,D,20121114,000000,18.82,18.97,18.07,18.17,333381,0
+ASGN.US,D,20121115,000000,18.19,18.7,18,18.5,212749,0
+ASGN.US,D,20121116,000000,18.44,18.58,18,18.29,161400,0
+ASGN.US,D,20121119,000000,18.56,18.76,18.33,18.76,559810,0
+ASGN.US,D,20121120,000000,18.7,19.04,18.7,18.98,154990,0
+ASGN.US,D,20121121,000000,19.04,19.33,19,19.29,137586,0
+ASGN.US,D,20121123,000000,19.43,19.49,19.24,19.47,87755,0
+ASGN.US,D,20121126,000000,19.4,19.56,19.35,19.56,172045,0
+ASGN.US,D,20121127,000000,19.38,19.72,19.37,19.37,201177,0
+ASGN.US,D,20121128,000000,19.3,19.71,19.14,19.68,225547,0
+ASGN.US,D,20121129,000000,19.85,20.17,19.77,19.98,276042,0
+ASGN.US,D,20121130,000000,20.05,20.07,19.75,19.93,364105,0
+ASGN.US,D,20121203,000000,20.08,20.24,19.63,19.71,417058,0
+ASGN.US,D,20121204,000000,19.7,20,19.42,19.8,349841,0
+ASGN.US,D,20121205,000000,19.89,19.97,19.54,19.57,303078,0
+ASGN.US,D,20121206,000000,19.38,19.71,19.35,19.55,297136,0
+ASGN.US,D,20121207,000000,19.73,19.82,19.33,19.41,269917,0
+ASGN.US,D,20121210,000000,19.4,19.77,19.33,19.53,310795,0
+ASGN.US,D,20121211,000000,19.44,19.73,19.3,19.69,390157,0
+ASGN.US,D,20121212,000000,19.8,19.8,19.23,19.29,185882,0
+ASGN.US,D,20121213,000000,19.32,19.44,18.78,18.85,210928,0
+ASGN.US,D,20121214,000000,18.85,19.13,18.76,19.09,148452,0
+ASGN.US,D,20121217,000000,19,19.73,18.87,19.7,361384,0
+ASGN.US,D,20121218,000000,19.84,20.04,19.65,19.88,360439,0
+ASGN.US,D,20121219,000000,19.84,19.98,19.61,19.64,256074,0
+ASGN.US,D,20121220,000000,19.53,19.78,19.5,19.78,281665,0
+ASGN.US,D,20121221,000000,19.36,19.89,19.36,19.8,914284,0
+ASGN.US,D,20121224,000000,19.9,20.03,19.53,19.82,151637,0
+ASGN.US,D,20121226,000000,19.82,19.95,19.4,19.52,144738,0
+ASGN.US,D,20121227,000000,19.51,19.7,19.25,19.63,189301,0
+ASGN.US,D,20121228,000000,19.44,19.78,19.37,19.56,165288,0
+ASGN.US,D,20121231,000000,19.55,20.37,19.49,20.28,285835,0
+ASGN.US,D,20130102,000000,21.02,22.05,21.01,22,1158945,0
+ASGN.US,D,20130103,000000,22.09,22.59,22.08,22.26,963144,0
+ASGN.US,D,20130104,000000,22.37,23,22.34,22.63,448802,0
+ASGN.US,D,20130107,000000,22.63,22.94,22.28,22.89,553684,0
+ASGN.US,D,20130108,000000,22.7,23,22.53,22.9,371753,0
+ASGN.US,D,20130109,000000,22.9,23.29,22.59,22.77,448768,0
+ASGN.US,D,20130110,000000,22.85,23.56,22.79,23.55,395500,0
+ASGN.US,D,20130111,000000,23.55,24.58,23.36,23.62,1052985,0
+ASGN.US,D,20130114,000000,23.59,23.71,23,23.05,472428,0
+ASGN.US,D,20130115,000000,22.9,22.98,21.81,22.94,562359,0
+ASGN.US,D,20130116,000000,22.91,22.92,22.45,22.63,268777,0
+ASGN.US,D,20130117,000000,22.87,23.25,22.71,23.1,296252,0
+ASGN.US,D,20130118,000000,23.1,23.23,22.88,23.21,288550,0
+ASGN.US,D,20130122,000000,23.28,23.3,22.99,23.3,220237,0
+ASGN.US,D,20130123,000000,23.33,23.48,23.09,23.41,383809,0
+ASGN.US,D,20130124,000000,23.45,24.19,23.39,23.92,439410,0
+ASGN.US,D,20130125,000000,23.99,24.15,23.75,23.91,359142,0
+ASGN.US,D,20130128,000000,23.91,24.08,23.73,24.02,663378,0
+ASGN.US,D,20130129,000000,23.92,23.96,23.5,23.74,327805,0
+ASGN.US,D,20130130,000000,23.7,23.9,23.35,23.55,440685,0
+ASGN.US,D,20130131,000000,23.49,24.49,23.41,24.45,504055,0
+ASGN.US,D,20130201,000000,24.81,24.98,24.53,24.9,408005,0
+ASGN.US,D,20130204,000000,24.7,24.93,24.27,24.29,268249,0
+ASGN.US,D,20130205,000000,24.5,24.78,24.43,24.66,231626,0
+ASGN.US,D,20130206,000000,24.48,24.85,24.3,24.51,435174,0
+ASGN.US,D,20130207,000000,24.5,24.56,23.88,24,447359,0
+ASGN.US,D,20130208,000000,24.12,24.12,23.71,23.95,271460,0
+ASGN.US,D,20130211,000000,24,24.79,24,24.48,330905,0
+ASGN.US,D,20130212,000000,24.47,24.8,24.39,24.6,223537,0
+ASGN.US,D,20130213,000000,24.81,25.1,24.62,24.73,503001,0
+ASGN.US,D,20130214,000000,24.75,24.88,24.59,24.66,623516,0
+ASGN.US,D,20130215,000000,22.93,23.1,21.11,21.87,2319355,0
+ASGN.US,D,20130219,000000,21.85,22.33,21.72,22.33,609404,0
+ASGN.US,D,20130220,000000,22.27,22.5,21.51,21.64,552562,0
+ASGN.US,D,20130221,000000,21.61,21.61,20.41,20.72,540456,0
+ASGN.US,D,20130222,000000,20.93,21,20.46,20.91,280246,0
+ASGN.US,D,20130225,000000,20.99,21.19,20.87,21.05,595371,0
+ASGN.US,D,20130226,000000,21.11,21.21,20.7,20.96,365614,0
+ASGN.US,D,20130227,000000,20.97,21.77,20.86,21.56,332845,0
+ASGN.US,D,20130228,000000,21.5,21.91,21.43,21.86,259937,0
+ASGN.US,D,20130301,000000,21.62,22.5,21.54,22.05,557011,0
+ASGN.US,D,20130304,000000,22.05,22.44,21.88,22.38,518121,0
+ASGN.US,D,20130305,000000,22.57,23.64,22.47,23.53,641611,0
+ASGN.US,D,20130306,000000,23.7,24.37,23.65,24,602195,0
+ASGN.US,D,20130307,000000,24.07,24.25,23.77,23.91,268723,0
+ASGN.US,D,20130308,000000,24.25,24.87,24.04,24.85,385811,0
+ASGN.US,D,20130311,000000,24.83,25.12,24.67,24.89,308480,0
+ASGN.US,D,20130312,000000,24.87,24.97,24.33,24.82,368843,0
+ASGN.US,D,20130313,000000,24.78,24.89,24.58,24.71,221700,0
+ASGN.US,D,20130314,000000,24.71,24.94,24.53,24.9,183513,0
+ASGN.US,D,20130315,000000,24.9,25,24.45,24.54,361216,0
+ASGN.US,D,20130318,000000,24.05,24.52,23.99,24.26,200232,0
+ASGN.US,D,20130319,000000,24.42,24.5,23.81,23.99,286613,0
+ASGN.US,D,20130320,000000,24.27,26.03,24.19,25.66,608255,0
+ASGN.US,D,20130321,000000,25.48,26.09,25.37,25.62,457514,0
+ASGN.US,D,20130322,000000,25.7,25.95,24.6,24.91,453181,0
+ASGN.US,D,20130325,000000,24.85,25.22,24.28,24.85,309388,0
+ASGN.US,D,20130326,000000,24.99,25.25,24.58,25.25,261301,0
+ASGN.US,D,20130327,000000,25,25.22,24.7,25.04,120133,0
+ASGN.US,D,20130328,000000,25.1,25.45,24.85,25.31,213048,0
+ASGN.US,D,20130401,000000,25.3,25.38,24.73,24.84,382228,0
+ASGN.US,D,20130402,000000,25.08,25.82,25.05,25.08,424221,0
+ASGN.US,D,20130403,000000,25.12,25.12,24.16,24.17,466919,0
+ASGN.US,D,20130404,000000,24.13,24.35,23.66,24.35,302020,0
+ASGN.US,D,20130405,000000,23.73,23.83,23,23.57,430083,0
+ASGN.US,D,20130408,000000,23.68,23.86,23.28,23.85,148194,0
+ASGN.US,D,20130409,000000,23.9,24.16,23.67,24.08,276289,0
+ASGN.US,D,20130410,000000,24.23,24.67,24.12,24.51,177818,0
+ASGN.US,D,20130411,000000,24.5,24.5,23.78,24.11,291246,0
+ASGN.US,D,20130412,000000,24,24.34,23.81,24.24,144658,0
+ASGN.US,D,20130415,000000,23.99,24.04,22.33,22.53,468908,0
+ASGN.US,D,20130416,000000,22.75,23.27,22.61,23.24,261259,0
+ASGN.US,D,20130417,000000,23.01,23.2,22.25,22.76,208749,0
+ASGN.US,D,20130418,000000,22.88,23.18,22.02,22.15,252044,0
+ASGN.US,D,20130419,000000,22.29,22.55,22.04,22.3,566157,0
+ASGN.US,D,20130422,000000,22.37,22.74,22.1,22.62,520180,0
+ASGN.US,D,20130423,000000,22.95,23.1,22.44,22.73,473881,0
+ASGN.US,D,20130424,000000,22.5,22.77,22.22,22.4,987921,0
+ASGN.US,D,20130425,000000,25.94,25.94,24.29,24.29,1035864,0
+ASGN.US,D,20130426,000000,24.26,24.43,24.06,24.24,475335,0
+ASGN.US,D,20130429,000000,24.48,24.48,24.2,24.29,354524,0
+ASGN.US,D,20130430,000000,24.39,24.68,24.1,24.27,401472,0
+ASGN.US,D,20130501,000000,24.06,24.19,23.11,23.14,408939,0
+ASGN.US,D,20130502,000000,23.35,23.74,22.88,23.46,289047,0
+ASGN.US,D,20130503,000000,23.99,24.91,23.99,24.55,643550,0
+ASGN.US,D,20130506,000000,24.6,24.89,24.5,24.73,175691,0
+ASGN.US,D,20130507,000000,24.75,25.34,24.71,25.31,241125,0
+ASGN.US,D,20130508,000000,25.29,25.43,24.95,25.4,144503,0
+ASGN.US,D,20130509,000000,25.45,25.64,25.14,25.3,190142,0
+ASGN.US,D,20130510,000000,25.41,26.3,25.3,26.2,297032,0
+ASGN.US,D,20130513,000000,26,26.45,25.93,26.12,198301,0
+ASGN.US,D,20130514,000000,26.1,26.91,26.09,26.71,336180,0
+ASGN.US,D,20130515,000000,26.37,26.65,25.76,26.19,371664,0
+ASGN.US,D,20130516,000000,25.63,26,25.29,25.72,637254,0
+ASGN.US,D,20130517,000000,25.93,26.01,25.69,25.89,397889,0
+ASGN.US,D,20130520,000000,25.75,26,25.75,25.99,569773,0
+ASGN.US,D,20130521,000000,26,26.36,25.76,26.26,395049,0
+ASGN.US,D,20130522,000000,26.37,26.75,26.25,26.5,922214,0
+ASGN.US,D,20130523,000000,26.18,26.85,26.05,26.75,430809,0
+ASGN.US,D,20130524,000000,26.6,26.7,26.05,26.62,162882,0
+ASGN.US,D,20130528,000000,27.11,27.63,27.1,27.27,455441,0
+ASGN.US,D,20130529,000000,26.94,27.26,26.74,26.99,247666,0
+ASGN.US,D,20130530,000000,27,27.15,26.49,26.61,428101,0
+ASGN.US,D,20130531,000000,26.31,26.58,25.99,26.04,368253,0
+ASGN.US,D,20130603,000000,26.07,26.26,24.94,25.72,622157,0
+ASGN.US,D,20130604,000000,25.7,26.17,25.07,25.4,316176,0
+ASGN.US,D,20130605,000000,25.36,25.47,24.89,25.02,235152,0
+ASGN.US,D,20130606,000000,24.96,25.79,24.81,25.79,442727,0
+ASGN.US,D,20130607,000000,25.77,26.25,25.77,26.19,495995,0
+ASGN.US,D,20130610,000000,26.39,26.75,26.1,26.58,370258,0
+ASGN.US,D,20130611,000000,26.21,27.07,25.96,26.65,332832,0
+ASGN.US,D,20130612,000000,26.92,27.04,26.08,26.4,338103,0
+ASGN.US,D,20130613,000000,26.36,26.45,25.78,26.35,281747,0
+ASGN.US,D,20130614,000000,26.34,26.57,26.17,26.24,193223,0
+ASGN.US,D,20130617,000000,26.58,26.61,26.12,26.48,253375,0
+ASGN.US,D,20130618,000000,26.6,27.19,26.56,27.05,307250,0
+ASGN.US,D,20130619,000000,27.1,27.35,26.55,26.64,239487,0
+ASGN.US,D,20130620,000000,26.21,26.22,25.69,25.75,258354,0
+ASGN.US,D,20130621,000000,25.92,26.09,25.44,25.92,398734,0
+ASGN.US,D,20130624,000000,25.45,25.73,25.26,25.44,325138,0
+ASGN.US,D,20130625,000000,25.73,25.86,25.47,25.71,211581,0
+ASGN.US,D,20130626,000000,26.05,26.08,25.23,25.89,234966,0
+ASGN.US,D,20130627,000000,26.22,26.93,26.03,26.88,261513,0
+ASGN.US,D,20130628,000000,26.83,27.2,26.64,26.72,371558,0
+ASGN.US,D,20130701,000000,26.86,27.46,26.86,27.26,271180,0
+ASGN.US,D,20130702,000000,27.17,27.82,27.12,27.45,237224,0
+ASGN.US,D,20130703,000000,25.24,27.18,25.24,27.02,259610,0
+ASGN.US,D,20130705,000000,27.45,27.87,26.99,27.87,250675,0
+ASGN.US,D,20130708,000000,27.94,28.66,27.83,28.44,453702,0
+ASGN.US,D,20130709,000000,28.62,29.42,28.29,29.04,420828,0
+ASGN.US,D,20130710,000000,28.97,29.86,28.86,29.63,327185,0
+ASGN.US,D,20130711,000000,29.38,29.63,28.92,29.49,364176,0
+ASGN.US,D,20130712,000000,29.55,30.11,29.2,30.08,298402,0
+ASGN.US,D,20130715,000000,30.08,30.4,29.62,29.84,244978,0
+ASGN.US,D,20130716,000000,29.99,30.15,29.29,29.51,305052,0
+ASGN.US,D,20130717,000000,29.78,30.07,29.47,29.8,222815,0
+ASGN.US,D,20130718,000000,29.85,30.68,29.54,30.49,571866,0
+ASGN.US,D,20130719,000000,30.45,30.83,29.92,30.67,305667,0
+ASGN.US,D,20130722,000000,30.54,30.57,29.63,29.76,644498,0
+ASGN.US,D,20130723,000000,29.86,30.06,29.42,29.46,356225,0
+ASGN.US,D,20130724,000000,29.57,29.7,28.74,28.85,433230,0
+ASGN.US,D,20130725,000000,30.34,32.79,29.4,32.54,1364838,0
+ASGN.US,D,20130726,000000,32.34,32.93,32.04,32.23,549166,0
+ASGN.US,D,20130729,000000,32.2,32.39,31.58,31.72,313098,0
+ASGN.US,D,20130730,000000,30.43,30.66,29.84,30.6,1084848,0
+ASGN.US,D,20130731,000000,30.7,30.73,30.3,30.53,1043978,0
+ASGN.US,D,20130801,000000,30.97,30.99,30.59,30.69,646179,0
+ASGN.US,D,20130802,000000,30.45,30.71,30.23,30.59,454675,0
+ASGN.US,D,20130805,000000,30.6,31.18,30.44,31,489637,0
+ASGN.US,D,20130806,000000,31.16,31.58,30.91,31.42,438961,0
+ASGN.US,D,20130807,000000,31.38,31.63,30.84,30.99,354887,0
+ASGN.US,D,20130808,000000,31.32,31.46,30.97,31.19,194558,0
+ASGN.US,D,20130809,000000,31.03,31.7,31.03,31.25,268583,0
+ASGN.US,D,20130812,000000,31.14,31.77,31.01,31.74,228028,0
+ASGN.US,D,20130813,000000,31.87,31.87,31.24,31.82,117684,0
+ASGN.US,D,20130814,000000,31.74,32,31.32,31.33,227659,0
+ASGN.US,D,20130815,000000,31,31.14,30.27,30.67,500328,0
+ASGN.US,D,20130816,000000,30.43,31.04,30.14,30.5,240764,0
+ASGN.US,D,20130819,000000,30.41,31,30.18,30.3,220179,0
+ASGN.US,D,20130820,000000,30.36,31.01,30.29,30.67,107564,0
+ASGN.US,D,20130821,000000,30.58,31.08,30.51,30.61,140634,0
+ASGN.US,D,20130822,000000,30.7,31.25,30.61,31.06,134505,0
+ASGN.US,D,20130823,000000,31.09,31.09,30.56,30.71,211557,0
+ASGN.US,D,20130826,000000,30.78,31.45,30.76,31.29,224510,0
+ASGN.US,D,20130827,000000,30.83,31.1,30.34,30.42,228515,0
+ASGN.US,D,20130828,000000,30.4,30.78,30.18,30.45,165369,0
+ASGN.US,D,20130829,000000,30.34,31.14,30.27,30.93,250178,0
+ASGN.US,D,20130830,000000,30.84,30.96,30.07,30.17,188180,0
+ASGN.US,D,20130903,000000,30.71,31.22,30.18,30.69,479065,0
+ASGN.US,D,20130904,000000,30.94,31.52,30.82,31.31,514854,0
+ASGN.US,D,20130905,000000,31.42,32,31.37,31.66,376768,0
+ASGN.US,D,20130906,000000,31.94,32.06,30.94,31.82,343854,0
+ASGN.US,D,20130909,000000,31.92,32.99,31.87,32.83,467345,0
+ASGN.US,D,20130910,000000,33,33.55,32.88,33.04,342013,0
+ASGN.US,D,20130911,000000,32.89,33.01,32.55,32.68,140460,0
+ASGN.US,D,20130912,000000,32.64,32.64,32.02,32.03,293690,0
+ASGN.US,D,20130913,000000,32.21,32.24,31.84,32.2,218552,0
+ASGN.US,D,20130916,000000,32.74,32.75,32.21,32.26,187831,0
+ASGN.US,D,20130917,000000,32.23,33.01,32.22,32.99,183516,0
+ASGN.US,D,20130918,000000,33.05,33.26,32.5,33.11,130055,0
+ASGN.US,D,20130919,000000,33.16,33.28,32.76,33.21,210976,0
+ASGN.US,D,20130920,000000,33.22,33.55,32.99,33.34,560307,0
+ASGN.US,D,20130923,000000,33.25,33.28,32.32,33.04,288273,0
+ASGN.US,D,20130924,000000,33.09,33.74,32.53,33.6,267276,0
+ASGN.US,D,20130925,000000,33.57,33.57,32.92,33.01,232524,0
+ASGN.US,D,20130926,000000,33.22,33.27,32.56,33.07,199203,0
+ASGN.US,D,20130927,000000,32.86,33.5,32.62,33.25,208214,0
+ASGN.US,D,20130930,000000,32.77,33.14,32.59,33,243334,0
+ASGN.US,D,20131001,000000,32.97,33.52,32.97,33.46,434092,0
+ASGN.US,D,20131002,000000,33.06,33.4,32.79,33.01,240539,0
+ASGN.US,D,20131003,000000,32.89,33.08,32.06,32.21,359370,0
+ASGN.US,D,20131004,000000,32.13,32.35,31.97,32.19,516631,0
+ASGN.US,D,20131007,000000,31.83,32.09,31.62,31.83,272960,0
+ASGN.US,D,20131008,000000,31.84,32.09,30.97,30.98,245164,0
+ASGN.US,D,20131009,000000,31.04,31.2,30.15,30.45,314899,0
+ASGN.US,D,20131010,000000,31.01,31.85,31.01,31.78,277612,0
+ASGN.US,D,20131011,000000,32.6,32.91,32.37,32.86,289176,0
+ASGN.US,D,20131014,000000,32.7,33.48,32.6,33.3,335294,0
+ASGN.US,D,20131015,000000,33.29,33.29,32.77,33.22,395002,0
+ASGN.US,D,20131016,000000,33.51,33.71,33.39,33.45,205440,0
+ASGN.US,D,20131017,000000,33.34,33.91,33.03,33.87,376772,0
+ASGN.US,D,20131018,000000,34.29,34.81,34.13,34.75,538467,0
+ASGN.US,D,20131021,000000,34.92,34.92,34.31,34.54,242489,0
+ASGN.US,D,20131022,000000,34.81,35.07,34.23,34.9,223900,0
+ASGN.US,D,20131023,000000,34.55,34.62,33.51,34.45,449641,0
+ASGN.US,D,20131024,000000,33.26,33.46,31.13,33.05,1662923,0
+ASGN.US,D,20131025,000000,33.2,33.38,32.8,33.33,335374,0
+ASGN.US,D,20131028,000000,33.28,34.34,33.28,34.23,448816,0
+ASGN.US,D,20131029,000000,34.28,34.6,34,34.29,303532,0
+ASGN.US,D,20131030,000000,34.47,34.47,33.8,34,307761,0
+ASGN.US,D,20131031,000000,34.08,34.11,33.75,33.79,169900,0
+ASGN.US,D,20131101,000000,33.97,33.97,32.91,33.15,398439,0
+ASGN.US,D,20131104,000000,33.36,33.84,33.23,33.7,341552,0
+ASGN.US,D,20131105,000000,33.49,33.69,33.16,33.46,258677,0
+ASGN.US,D,20131106,000000,33.85,33.93,33.11,33.23,190669,0
+ASGN.US,D,20131107,000000,33.4,33.63,32.01,32.07,272217,0
+ASGN.US,D,20131108,000000,32.04,33.11,31.87,33.07,266483,0
+ASGN.US,D,20131111,000000,33.08,33.24,32.78,32.96,274175,0
+ASGN.US,D,20131112,000000,32.9,33.43,32.75,33.37,154102,0
+ASGN.US,D,20131113,000000,33.13,33.81,33.13,33.79,288287,0
+ASGN.US,D,20131114,000000,33.86,34.36,33.81,34.15,257648,0
+ASGN.US,D,20131115,000000,34.13,34.13,33.61,34.03,281553,0
+ASGN.US,D,20131118,000000,34.05,34.18,33.23,33.36,207449,0
+ASGN.US,D,20131119,000000,33.35,33.65,32.81,33.02,145854,0
+ASGN.US,D,20131120,000000,33.1,33.36,32.35,32.53,261432,0
+ASGN.US,D,20131121,000000,32.73,33.89,32.69,33.87,301654,0
+ASGN.US,D,20131122,000000,33.94,34.03,33.56,33.76,193308,0
+ASGN.US,D,20131125,000000,33.78,33.94,33.6,33.75,143711,0
+ASGN.US,D,20131126,000000,33.59,34.17,33.37,34.02,264600,0
+ASGN.US,D,20131127,000000,33.97,34.25,33.78,34.03,198653,0
+ASGN.US,D,20131129,000000,34.29,34.39,33.78,34.03,88189,0
+ASGN.US,D,20131202,000000,34,34.16,33.41,33.52,267756,0
+ASGN.US,D,20131203,000000,31.7,32.66,31.1,32.33,773293,0
+ASGN.US,D,20131204,000000,32.11,33.44,32.05,33.27,283229,0
+ASGN.US,D,20131205,000000,33.23,33.41,32.58,32.64,222066,0
+ASGN.US,D,20131206,000000,33.09,33.25,32.82,32.91,317402,0
+ASGN.US,D,20131209,000000,33.04,33.3,32.78,33.11,258132,0
+ASGN.US,D,20131210,000000,33.17,33.38,32.62,32.64,330924,0
+ASGN.US,D,20131211,000000,32.59,32.9,31.48,31.6,277083,0
+ASGN.US,D,20131212,000000,31.58,32.32,31.37,32.01,243494,0
+ASGN.US,D,20131213,000000,32.12,32.56,31.93,32.24,184602,0
+ASGN.US,D,20131216,000000,32.35,33.22,32.32,32.85,270544,0
+ASGN.US,D,20131217,000000,32.79,32.94,32.36,32.58,177308,0
+ASGN.US,D,20131218,000000,32.55,32.83,32.04,32.49,359099,0
+ASGN.US,D,20131219,000000,32.3,32.7,31.96,31.98,349546,0
+ASGN.US,D,20131220,000000,32.11,34.21,32.1,34.16,443836,0
+ASGN.US,D,20131223,000000,34.25,34.73,34.02,34.66,246239,0
+ASGN.US,D,20131224,000000,34.8,35.21,34.62,34.86,97815,0
+ASGN.US,D,20131226,000000,35.12,35.71,35.08,35.46,170281,0
+ASGN.US,D,20131227,000000,35.46,35.46,34.78,34.93,137492,0
+ASGN.US,D,20131230,000000,34.81,34.81,34.09,34.16,220448,0
+ASGN.US,D,20131231,000000,34.22,35.08,34.22,34.92,260567,0
+ASGN.US,D,20140102,000000,34.8,34.9,33.82,34.4,398123,0
+ASGN.US,D,20140103,000000,34.42,34.88,34.14,34.56,237826,0
+ASGN.US,D,20140106,000000,34.65,34.78,33.98,34.14,183135,0
+ASGN.US,D,20140107,000000,34.17,34.75,34.16,34.33,341679,0
+ASGN.US,D,20140108,000000,34.29,34.5,33.24,33.48,612238,0
+ASGN.US,D,20140109,000000,33.72,33.88,32.68,33.14,376603,0
+ASGN.US,D,20140110,000000,33.81,33.94,33.15,33.82,320296,0
+ASGN.US,D,20140113,000000,33.64,34.23,32.7,32.93,198688,0
+ASGN.US,D,20140114,000000,32.99,33.1,32.71,33.01,297393,0
+ASGN.US,D,20140115,000000,33,33.34,32.83,33.16,452053,0
+ASGN.US,D,20140116,000000,33.05,33.26,32.76,33.17,433385,0
+ASGN.US,D,20140117,000000,33.04,33.51,33.04,33.17,296754,0
+ASGN.US,D,20140121,000000,33.47,33.58,32.62,33.07,198770,0
+ASGN.US,D,20140122,000000,33,33.25,32.83,33.24,223685,0
+ASGN.US,D,20140123,000000,32.9,33.34,32.17,32.42,303947,0
+ASGN.US,D,20140124,000000,32.06,32.23,30.51,30.69,416030,0
+ASGN.US,D,20140127,000000,30.75,30.9,29.44,29.98,439522,0
+ASGN.US,D,20140128,000000,30,30.67,30,30.41,330319,0
+ASGN.US,D,20140129,000000,29.6,30.46,29.6,30.09,219931,0
+ASGN.US,D,20140130,000000,30.44,30.9,30.22,30.36,269555,0
+ASGN.US,D,20140131,000000,29.68,30.43,29.64,29.68,972073,0
+ASGN.US,D,20140203,000000,31.29,32.11,29.8,29.81,582117,0
+ASGN.US,D,20140204,000000,30.01,31.05,29.85,30.37,414746,0
+ASGN.US,D,20140205,000000,30.26,30.4,29.87,30.06,310050,0
+ASGN.US,D,20140206,000000,30.25,30.81,30.09,30.22,244919,0
+ASGN.US,D,20140207,000000,30.34,31.19,30.25,30.82,461396,0
+ASGN.US,D,20140210,000000,30.83,30.93,29.69,29.99,496424,0
+ASGN.US,D,20140211,000000,30,30,29.32,29.43,416880,0
+ASGN.US,D,20140212,000000,29.62,31.18,29.38,30.91,632149,0
+ASGN.US,D,20140213,000000,30.58,31.13,30.52,31.07,266542,0
+ASGN.US,D,20140214,000000,31.11,31.16,30.3,30.8,247537,0
+ASGN.US,D,20140218,000000,30.74,31.25,30.63,31.19,317858,0
+ASGN.US,D,20140219,000000,30.95,31.25,30.47,30.55,392335,0
+ASGN.US,D,20140220,000000,31.85,33.22,31.77,32.76,928402,0
+ASGN.US,D,20140221,000000,32.97,33.24,32.75,33.09,588386,0
+ASGN.US,D,20140224,000000,33.1,34.14,33.1,33.76,586112,0
+ASGN.US,D,20140225,000000,33.78,34.01,33.14,33.37,377563,0
+ASGN.US,D,20140226,000000,33.36,34.37,33.26,33.98,382135,0
+ASGN.US,D,20140227,000000,33.92,34.4,33.77,34.04,290438,0
+ASGN.US,D,20140228,000000,34.15,34.87,34.1,34.4,339580,0
+ASGN.US,D,20140303,000000,34.01,34.38,33.83,34.17,456816,0
+ASGN.US,D,20140304,000000,34.84,35.62,34.78,35.34,414046,0
+ASGN.US,D,20140305,000000,35.13,35.22,34.62,35.21,257808,0
+ASGN.US,D,20140306,000000,35.21,35.78,34.98,35.65,324875,0
+ASGN.US,D,20140307,000000,36.05,36.64,35.77,36.6,396786,0
+ASGN.US,D,20140310,000000,36.44,36.81,36.03,36.5,304000,0
+ASGN.US,D,20140311,000000,36.32,36.37,35.17,35.25,263957,0
+ASGN.US,D,20140312,000000,34.95,35.2,34.6,35.18,224629,0
+ASGN.US,D,20140313,000000,35.42,35.42,34.48,34.74,251750,0
+ASGN.US,D,20140314,000000,34.53,35.09,34.53,34.88,149871,0
+ASGN.US,D,20140317,000000,35.1,35.5,34.73,35.05,183689,0
+ASGN.US,D,20140318,000000,35.32,37.58,35.27,37.56,656375,0
+ASGN.US,D,20140319,000000,37.39,37.41,36.57,36.85,458167,0
+ASGN.US,D,20140320,000000,38.24,38.93,37.59,38.76,685979,0
+ASGN.US,D,20140321,000000,38.84,38.91,37.8,37.96,415355,0
+ASGN.US,D,20140324,000000,38.13,38.31,37.07,37.28,434309,0
+ASGN.US,D,20140325,000000,37.65,37.92,36.71,37.08,238265,0
+ASGN.US,D,20140326,000000,37.39,37.56,36.06,36.13,328800,0
+ASGN.US,D,20140327,000000,36.14,36.71,36.09,36.51,334990,0
+ASGN.US,D,20140328,000000,36.68,37.1,35.8,36.14,247438,0
+ASGN.US,D,20140331,000000,36.59,38.68,36.59,38.59,519854,0
+ASGN.US,D,20140401,000000,38.69,39.86,38.33,38.92,524226,0
+ASGN.US,D,20140402,000000,39.14,39.6,38.32,38.78,376944,0
+ASGN.US,D,20140403,000000,38.63,39,37.97,38.42,246938,0
+ASGN.US,D,20140404,000000,38.93,38.96,36.82,37.09,327052,0
+ASGN.US,D,20140407,000000,36.8,37.06,36.15,36.56,247163,0
+ASGN.US,D,20140408,000000,36.65,37.2,36.57,36.84,217720,0
+ASGN.US,D,20140409,000000,36.94,38.18,36.86,38.13,425171,0
+ASGN.US,D,20140410,000000,38.04,38.17,36.83,37.09,479717,0
+ASGN.US,D,20140411,000000,36.66,36.96,35.46,35.92,321157,0
+ASGN.US,D,20140414,000000,36.41,36.41,35.03,35.46,400179,0
+ASGN.US,D,20140415,000000,35.54,35.8,34.36,34.9,500916,0
+ASGN.US,D,20140416,000000,35.15,35.72,34.97,35.57,523874,0
+ASGN.US,D,20140417,000000,35.37,36.01,35.23,35.88,325309,0
+ASGN.US,D,20140421,000000,36.03,36.4,35.51,36.22,232226,0
+ASGN.US,D,20140422,000000,36.45,37.19,36.33,36.55,240308,0
+ASGN.US,D,20140423,000000,36.9,37.16,36.11,36.27,408890,0
+ASGN.US,D,20140424,000000,37.37,38.05,35.26,35.76,743139,0
+ASGN.US,D,20140425,000000,35.38,35.38,34.18,34.37,441044,0
+ASGN.US,D,20140428,000000,34.45,34.64,32.7,33.94,410534,0
+ASGN.US,D,20140429,000000,34.01,34.48,33.69,34.01,307646,0
+ASGN.US,D,20140430,000000,34,35.02,33.43,35,521625,0
+ASGN.US,D,20140501,000000,34.8,35.94,34.35,35.09,547673,0
+ASGN.US,D,20140502,000000,35.1,35.9,34.69,34.98,495464,0
+ASGN.US,D,20140505,000000,34.54,34.77,33.98,34.57,286065,0
+ASGN.US,D,20140506,000000,34.37,34.55,33.77,33.94,269631,0
+ASGN.US,D,20140507,000000,34.15,34.4,33.47,34.36,366690,0
+ASGN.US,D,20140508,000000,34.43,35.7,34.2,34.88,523729,0
+ASGN.US,D,20140509,000000,34.6,35.79,33.99,35.18,402301,0
+ASGN.US,D,20140512,000000,35.48,36.95,35.32,36.67,342637,0
+ASGN.US,D,20140513,000000,36.74,36.91,36.22,36.37,499310,0
+ASGN.US,D,20140514,000000,36.4,36.72,35.51,35.71,461116,0
+ASGN.US,D,20140515,000000,35.39,35.64,34.67,35.09,384017,0
+ASGN.US,D,20140516,000000,34.99,35.31,34.54,35.13,212167,0
+ASGN.US,D,20140519,000000,34.92,35.67,34.85,35.51,392924,0
+ASGN.US,D,20140520,000000,35.25,35.27,34.27,34.79,454600,0
+ASGN.US,D,20140521,000000,34.84,35.51,34.49,35.31,1151725,0
+ASGN.US,D,20140522,000000,35.24,36.04,35.23,35.47,273008,0
+ASGN.US,D,20140523,000000,35.49,35.99,35.19,35.94,180057,0
+ASGN.US,D,20140527,000000,36.11,36.44,35.84,36.35,272324,0
+ASGN.US,D,20140528,000000,36.37,36.42,35.78,35.81,250083,0
+ASGN.US,D,20140529,000000,36.09,36.09,35.21,35.61,318274,0
+ASGN.US,D,20140530,000000,35.5,35.51,34.91,35.25,192085,0
+ASGN.US,D,20140602,000000,35.33,36.02,35,35.89,317758,0
+ASGN.US,D,20140603,000000,35.56,35.88,34.65,34.97,323397,0
+ASGN.US,D,20140604,000000,34.93,35.64,34.6,35.39,204451,0
+ASGN.US,D,20140605,000000,35.47,36.07,35.07,36,345515,0
+ASGN.US,D,20140606,000000,36.25,36.52,36.01,36.36,290867,0
+ASGN.US,D,20140609,000000,36.28,36.86,36.04,36.83,221478,0
+ASGN.US,D,20140610,000000,36.74,36.83,36.4,36.69,179800,0
+ASGN.US,D,20140611,000000,36.49,36.64,35.95,36.21,124936,0
+ASGN.US,D,20140612,000000,36.02,36.06,35.42,35.73,127842,0
+ASGN.US,D,20140613,000000,35.86,35.99,35.1,35.25,214721,0
+ASGN.US,D,20140616,000000,35.2,35.61,34.9,35.53,405161,0
+ASGN.US,D,20140617,000000,35.42,35.77,35.11,35.27,264179,0
+ASGN.US,D,20140618,000000,35.31,35.48,34.76,35.47,282915,0
+ASGN.US,D,20140619,000000,35.56,35.73,35.26,35.63,142363,0
+ASGN.US,D,20140620,000000,35.55,36.18,35.55,36.12,415909,0
+ASGN.US,D,20140623,000000,36.2,36.37,35.66,35.91,241699,0
+ASGN.US,D,20140624,000000,35.76,36.32,35.26,35.28,226830,0
+ASGN.US,D,20140625,000000,35.1,35.95,35.01,35.69,242639,0
+ASGN.US,D,20140626,000000,35.82,35.82,35.21,35.64,181326,0
+ASGN.US,D,20140627,000000,35.4,36.38,35.4,35.93,1010128,0
+ASGN.US,D,20140630,000000,35.79,35.92,35.35,35.57,349635,0
+ASGN.US,D,20140701,000000,35.71,36.43,35.71,36.11,285084,0
+ASGN.US,D,20140702,000000,36.07,36.82,36.03,36.38,258100,0
+ASGN.US,D,20140703,000000,36.53,37.09,36.53,37.06,101617,0
+ASGN.US,D,20140707,000000,36.85,37.04,36.25,36.34,269321,0
+ASGN.US,D,20140708,000000,36.13,36.18,35.42,35.9,220287,0
+ASGN.US,D,20140709,000000,36.01,36.36,35.62,35.82,310978,0
+ASGN.US,D,20140710,000000,34.97,35.57,34.81,35.19,293925,0
+ASGN.US,D,20140711,000000,35.12,35.54,34.97,35.32,145435,0
+ASGN.US,D,20140714,000000,35.7,36.17,35.5,36.06,165709,0
+ASGN.US,D,20140715,000000,35.98,36.26,35.54,35.95,187996,0
+ASGN.US,D,20140716,000000,36.29,36.4,35.69,35.83,187465,0
+ASGN.US,D,20140717,000000,35.55,35.99,35.07,35.14,203470,0
+ASGN.US,D,20140718,000000,35.09,36.12,35.09,35.89,176974,0
+ASGN.US,D,20140721,000000,35.11,35.7,34.6,35.04,276333,0
+ASGN.US,D,20140722,000000,35.37,35.74,35.01,35.35,165747,0
+ASGN.US,D,20140723,000000,35.53,35.67,34.94,35.07,243737,0
+ASGN.US,D,20140724,000000,35.12,35.45,34.8,34.97,137877,0
+ASGN.US,D,20140725,000000,34.67,34.74,34.01,34.47,257782,0
+ASGN.US,D,20140728,000000,34.43,34.53,33.68,33.91,253988,0
+ASGN.US,D,20140729,000000,33.99,35.23,33.94,35.17,342375,0
+ASGN.US,D,20140730,000000,35.56,35.56,34.54,34.9,283115,0
+ASGN.US,D,20140731,000000,30.35,30.35,26.23,27.01,3631042,0
+ASGN.US,D,20140801,000000,27.1,27.17,26.27,26.8,1216083,0
+ASGN.US,D,20140804,000000,27.05,27.37,26.52,26.91,829709,0
+ASGN.US,D,20140805,000000,26.78,27.79,26.64,27.75,778082,0
+ASGN.US,D,20140806,000000,27.52,29.32,27.52,29.09,897593,0
+ASGN.US,D,20140807,000000,29.18,29.23,28.6,28.78,648700,0
+ASGN.US,D,20140808,000000,28.79,29.55,28.68,29.31,494397,0
+ASGN.US,D,20140811,000000,29.38,30.07,29.37,29.64,436009,0
+ASGN.US,D,20140812,000000,29.47,29.9,29.13,29.23,367474,0
+ASGN.US,D,20140813,000000,29.36,30.08,29.36,29.84,404297,0
+ASGN.US,D,20140814,000000,29.81,29.99,29.64,29.85,360903,0
+ASGN.US,D,20140815,000000,30.22,30.3,29.45,29.83,472339,0
+ASGN.US,D,20140818,000000,30.08,30.4,29.96,30.17,490787,0
+ASGN.US,D,20140819,000000,30.24,31.07,30.09,30.75,807892,0
+ASGN.US,D,20140820,000000,30.53,30.59,29.7,29.86,647845,0
+ASGN.US,D,20140821,000000,29.96,30.4,29.73,29.95,599929,0
+ASGN.US,D,20140822,000000,29.92,30.05,29.34,29.47,809735,0
+ASGN.US,D,20140825,000000,29.68,30.2,29.48,30.08,549526,0
+ASGN.US,D,20140826,000000,30.18,30.21,29.7,30.1,636944,0
+ASGN.US,D,20140827,000000,30.16,30.38,30.01,30.2,215520,0
+ASGN.US,D,20140828,000000,29.98,29.98,29.2,29.37,433346,0
+ASGN.US,D,20140829,000000,29.46,29.66,29.32,29.56,415376,0
+ASGN.US,D,20140902,000000,29.66,30,29.25,29.58,563584,0
+ASGN.US,D,20140903,000000,29.79,29.98,29.28,29.31,312690,0
+ASGN.US,D,20140904,000000,29.48,29.91,29.38,29.48,356265,0
+ASGN.US,D,20140905,000000,29.46,29.82,29.45,29.68,307651,0
+ASGN.US,D,20140908,000000,29.66,29.9,29.58,29.82,398751,0
+ASGN.US,D,20140909,000000,29.76,29.9,29.35,29.46,571437,0
+ASGN.US,D,20140910,000000,29.47,29.96,29.44,29.63,590317,0
+ASGN.US,D,20140911,000000,29.62,30.08,29.51,29.75,459418,0
+ASGN.US,D,20140912,000000,29.78,29.83,29.22,29.34,698924,0
+ASGN.US,D,20140915,000000,29.38,29.38,28.7,28.78,681091,0
+ASGN.US,D,20140916,000000,28.61,29.04,28.51,28.82,407272,0
+ASGN.US,D,20140917,000000,28.79,29.01,28.4,28.44,467544,0
+ASGN.US,D,20140918,000000,28.48,28.59,27.3,27.55,1059825,0
+ASGN.US,D,20140919,000000,27.62,28,27.25,27.4,830767,0
+ASGN.US,D,20140922,000000,27.21,27.3,26.79,26.96,524778,0
+ASGN.US,D,20140923,000000,26.77,27,26.65,26.77,629918,0
+ASGN.US,D,20140924,000000,26.86,27.22,26.7,27.12,345969,0
+ASGN.US,D,20140925,000000,27.25,27.25,26.69,26.85,961934,0
+ASGN.US,D,20140926,000000,26.91,27.14,26.71,26.99,493892,0
+ASGN.US,D,20140929,000000,26.63,26.97,26.53,26.95,374856,0
+ASGN.US,D,20140930,000000,26.87,27.24,26.62,26.85,848796,0
+ASGN.US,D,20141001,000000,26.84,26.84,26.26,26.39,887098,0
+ASGN.US,D,20141002,000000,26.36,26.74,26.32,26.58,523314,0
+ASGN.US,D,20141003,000000,26.73,27.09,26.73,26.98,628751,0
+ASGN.US,D,20141006,000000,27.17,27.29,26.7,26.82,264170,0
+ASGN.US,D,20141007,000000,26.66,26.79,26.36,26.55,778438,0
+ASGN.US,D,20141008,000000,26.4,26.85,26.06,26.78,638986,0
+ASGN.US,D,20141009,000000,26.8,26.88,26.24,26.46,775658,0
+ASGN.US,D,20141010,000000,26.36,27.11,26.29,26.65,732007,0
+ASGN.US,D,20141013,000000,26.67,27.23,26.52,26.85,865624,0
+ASGN.US,D,20141014,000000,27,27.26,26.67,27.16,842311,0
+ASGN.US,D,20141015,000000,27.11,28.88,27,28.78,1217581,0
+ASGN.US,D,20141016,000000,28.26,28.97,28.13,28.4,1212360,0
+ASGN.US,D,20141017,000000,28.82,28.92,28.43,28.73,610015,0
+ASGN.US,D,20141020,000000,28.58,28.73,28.18,28.31,428775,0
+ASGN.US,D,20141021,000000,28.03,28.46,27.18,28.4,705727,0
+ASGN.US,D,20141022,000000,28.51,28.94,28.28,28.3,517454,0
+ASGN.US,D,20141023,000000,28.54,28.97,28.37,28.79,572489,0
+ASGN.US,D,20141024,000000,28.88,28.97,28.55,28.77,323550,0
+ASGN.US,D,20141027,000000,28.55,28.8,28.29,28.49,371429,0
+ASGN.US,D,20141028,000000,28.57,29.49,28.57,29.45,622816,0
+ASGN.US,D,20141029,000000,29.89,30.5,29.57,29.91,989466,0
+ASGN.US,D,20141030,000000,26.69,28.9,25.98,28.07,2173880,0
+ASGN.US,D,20141031,000000,28.72,29.54,28.36,29.1,982014,0
+ASGN.US,D,20141103,000000,29.07,29.46,29.01,29.12,566627,0
+ASGN.US,D,20141104,000000,29.05,29.58,28.99,29.32,331241,0
+ASGN.US,D,20141105,000000,29.49,29.81,29.26,29.29,417867,0
+ASGN.US,D,20141106,000000,29.25,29.98,29.25,29.96,316868,0
+ASGN.US,D,20141107,000000,29.94,30.16,29.59,30.16,399847,0
+ASGN.US,D,20141110,000000,30.11,30.13,29.63,30.02,369740,0
+ASGN.US,D,20141111,000000,30.06,30.39,29.86,30.31,328979,0
+ASGN.US,D,20141112,000000,30.06,31.12,30.06,31.01,470156,0
+ASGN.US,D,20141113,000000,31.01,31.34,30.19,30.39,239601,0
+ASGN.US,D,20141114,000000,30.49,30.82,30.39,30.67,320490,0
+ASGN.US,D,20141117,000000,30.7,30.99,30.42,30.54,351949,0
+ASGN.US,D,20141118,000000,30.62,30.67,30.29,30.6,465898,0
+ASGN.US,D,20141119,000000,30.52,30.71,29.78,30.13,396998,0
+ASGN.US,D,20141120,000000,29.92,30.69,29.92,30.63,373477,0
+ASGN.US,D,20141121,000000,31,31.13,30.68,30.81,396052,0
+ASGN.US,D,20141124,000000,30.95,31.25,30.69,31.02,305284,0
+ASGN.US,D,20141125,000000,31.17,31.25,30.8,31.14,279101,0
+ASGN.US,D,20141126,000000,31.09,31.2,30.91,31.14,184485,0
+ASGN.US,D,20141128,000000,31.06,31.33,30.7,30.73,190432,0
+ASGN.US,D,20141201,000000,30.67,31.02,30.22,30.84,479139,0
+ASGN.US,D,20141202,000000,30.83,31.42,30.82,31.23,350391,0
+ASGN.US,D,20141203,000000,31.32,31.98,31.24,31.76,366572,0
+ASGN.US,D,20141204,000000,31.69,31.75,30.84,31.03,456445,0
+ASGN.US,D,20141205,000000,31.07,32.02,31.02,31.99,365861,0
+ASGN.US,D,20141208,000000,31.96,31.96,30.92,31.3,557795,0
+ASGN.US,D,20141209,000000,30.94,31.98,30.61,31.93,293696,0
+ASGN.US,D,20141210,000000,31.86,31.89,31.27,31.4,556356,0
+ASGN.US,D,20141211,000000,31.48,32.09,31.48,31.81,552265,0
+ASGN.US,D,20141212,000000,31.34,31.47,31.01,31.26,407051,0
+ASGN.US,D,20141215,000000,31.39,31.52,30.66,30.87,737111,0
+ASGN.US,D,20141216,000000,30.76,31.47,30.49,30.5,469881,0
+ASGN.US,D,20141217,000000,30.59,31.17,30.16,31.08,436285,0
+ASGN.US,D,20141218,000000,31.52,32.1,31.06,32.03,483044,0
+ASGN.US,D,20141219,000000,32,32.69,31.88,32.47,1112458,0
+ASGN.US,D,20141222,000000,32.48,33.1,32.27,32.94,533206,0
+ASGN.US,D,20141223,000000,33,33.55,32.85,33.33,328548,0
+ASGN.US,D,20141224,000000,33.37,33.75,33.23,33.66,131123,0
+ASGN.US,D,20141226,000000,33.72,34.04,33.47,33.81,167870,0
+ASGN.US,D,20141229,000000,33.8,34.28,33.62,34.02,378997,0
+ASGN.US,D,20141230,000000,33.95,34.23,33.39,33.55,192087,0
+ASGN.US,D,20141231,000000,33.57,33.78,33.18,33.19,314645,0
+ASGN.US,D,20150102,000000,33.38,33.39,32.07,32.51,340229,0
+ASGN.US,D,20150105,000000,32.19,32.33,31.62,31.97,374067,0
+ASGN.US,D,20150106,000000,32,32.09,30.98,31.27,370065,0
+ASGN.US,D,20150107,000000,31.56,32.46,31.55,32.11,629773,0
+ASGN.US,D,20150108,000000,32.48,33.4,32.37,32.61,661667,0
+ASGN.US,D,20150109,000000,32.74,32.75,31.95,32.01,344273,0
+ASGN.US,D,20150112,000000,31.92,32.21,31.15,32.14,322037,0
+ASGN.US,D,20150113,000000,32.53,32.98,31.79,32.35,327315,0
+ASGN.US,D,20150114,000000,31.97,32.41,31.62,32.14,233125,0
+ASGN.US,D,20150115,000000,32.29,32.29,31.48,31.62,186255,0
+ASGN.US,D,20150116,000000,31.53,32.49,31.53,32.43,292700,0
+ASGN.US,D,20150120,000000,32.97,34.21,32.94,34.02,1037903,0
+ASGN.US,D,20150121,000000,33.85,34.7,33.19,34.5,865530,0
+ASGN.US,D,20150122,000000,34.6,35.56,34.24,35.46,511160,0
+ASGN.US,D,20150123,000000,35.35,35.7,35,35.54,211517,0
+ASGN.US,D,20150126,000000,35.54,35.54,34.7,35.37,368819,0
+ASGN.US,D,20150127,000000,34.67,35.29,34.65,34.92,401184,0
+ASGN.US,D,20150128,000000,35.09,35.14,34.28,34.39,259642,0
+ASGN.US,D,20150129,000000,34.42,35.29,34.14,35.08,364379,0
+ASGN.US,D,20150130,000000,34.84,35.7,34.84,35.13,398738,0
+ASGN.US,D,20150202,000000,35.16,35.68,34.5,35.64,326445,0
+ASGN.US,D,20150203,000000,35.8,36.77,35.65,36.49,446751,0
+ASGN.US,D,20150204,000000,36.17,37,36.17,36.55,318821,0
+ASGN.US,D,20150205,000000,36.7,37.26,36.53,37.21,216482,0
+ASGN.US,D,20150206,000000,37.35,37.4,36.9,37.07,217498,0
+ASGN.US,D,20150209,000000,36.84,37.47,36.38,36.4,273541,0
+ASGN.US,D,20150210,000000,36.86,36.96,36.18,36.96,354832,0
+ASGN.US,D,20150211,000000,36.9,37.35,36.66,37.14,154142,0
+ASGN.US,D,20150212,000000,37.3,37.74,37.3,37.71,155085,0
+ASGN.US,D,20150213,000000,37.69,38.2,37.33,37.69,210218,0
+ASGN.US,D,20150217,000000,38.03,38.18,37.51,37.61,345675,0
+ASGN.US,D,20150218,000000,37.36,37.98,37.29,37.89,419981,0
+ASGN.US,D,20150219,000000,37.79,38.64,37.56,38.4,463781,0
+ASGN.US,D,20150220,000000,38.26,39.1,38.08,39.09,364832,0
+ASGN.US,D,20150223,000000,39.06,39.06,38.31,38.98,493562,0
+ASGN.US,D,20150224,000000,39.06,39.48,38.99,39.35,365484,0
+ASGN.US,D,20150225,000000,39.44,39.7,38.86,39.01,212120,0
+ASGN.US,D,20150226,000000,38.99,39.17,38.71,38.8,242255,0
+ASGN.US,D,20150227,000000,38.83,38.98,38.2,38.21,323742,0
+ASGN.US,D,20150302,000000,38.28,39,38.16,38.76,325200,0
+ASGN.US,D,20150303,000000,38.72,38.88,38.24,38.52,213200,0
+ASGN.US,D,20150304,000000,38.26,38.29,37.72,38.15,228300,0
+ASGN.US,D,20150305,000000,38.27,38.27,37.75,38.03,221600,0
+ASGN.US,D,20150306,000000,37.81,38.12,37.32,37.45,366800,0
+ASGN.US,D,20150309,000000,37.62,37.86,37.36,37.75,443900,0
+ASGN.US,D,20150310,000000,37.33,37.51,36.78,37.05,261700,0
+ASGN.US,D,20150311,000000,37.06,37.35,36.71,36.96,310500,0
+ASGN.US,D,20150312,000000,37.25,38.21,37.25,38.07,297500,0
+ASGN.US,D,20150313,000000,38.07,38.27,37.03,37.66,263000,0
+ASGN.US,D,20150316,000000,37.86,38.07,37.54,37.89,250400,0
+ASGN.US,D,20150317,000000,37.8,38.3,37.63,38.23,250900,0
+ASGN.US,D,20150318,000000,38.21,38.86,38,38.7,232600,0
+ASGN.US,D,20150319,000000,38.56,38.79,38.43,38.67,107600,0
+ASGN.US,D,20150320,000000,38.92,38.95,38.5,38.8,377700,0
+ASGN.US,D,20150323,000000,38.76,38.9,38.42,38.63,266400,0
+ASGN.US,D,20150324,000000,38.63,38.79,38.33,38.39,181300,0
+ASGN.US,D,20150325,000000,38.35,38.35,37.3,37.46,262800,0
+ASGN.US,D,20150326,000000,37.46,38.22,37.28,37.78,333800,0
+ASGN.US,D,20150327,000000,37.8,38.45,37.66,38.36,223000,0
+ASGN.US,D,20150330,000000,38.62,39.07,38.44,38.9,234300,0
+ASGN.US,D,20150331,000000,38.87,38.87,38.03,38.37,647420,0
+ASGN.US,D,20150401,000000,38.43,38.73,38.15,38.5,222100,0
+ASGN.US,D,20150402,000000,38.45,38.9,38.45,38.69,122900,0
+ASGN.US,D,20150406,000000,38.33,39.11,38.27,39.1,176000,0
+ASGN.US,D,20150407,000000,39.1,39.48,38.72,38.98,170432,0
+ASGN.US,D,20150408,000000,39.03,39.8,38.83,39.53,215500,0
+ASGN.US,D,20150409,000000,39.55,39.65,38.84,39.08,144272,0
+ASGN.US,D,20150410,000000,39.33,39.68,39.08,39.31,115400,0
+ASGN.US,D,20150413,000000,39.34,39.64,39.34,39.48,133100,0
+ASGN.US,D,20150414,000000,39.44,39.74,39.31,39.7,200700,0
+ASGN.US,D,20150415,000000,39.81,39.87,39.33,39.38,248416,0
+ASGN.US,D,20150416,000000,39.5,39.56,39.09,39.3,113981,0
+ASGN.US,D,20150417,000000,39.03,39.03,37.95,38.25,194200,0
+ASGN.US,D,20150420,000000,38.45,39,38.25,38.75,195267,0
+ASGN.US,D,20150421,000000,39.03,39.12,38.46,38.68,269688,0
+ASGN.US,D,20150422,000000,38.74,38.77,38.29,38.68,141233,0
+ASGN.US,D,20150423,000000,38.65,38.88,38.23,38.7,161000,0
+ASGN.US,D,20150424,000000,38.89,38.89,38.21,38.78,136383,0
+ASGN.US,D,20150427,000000,38.85,39.32,38.32,38.51,185500,0
+ASGN.US,D,20150428,000000,38.57,39.01,38.1,38.77,223981,0
+ASGN.US,D,20150429,000000,38.66,39.05,37.55,37.84,305000,0
+ASGN.US,D,20150430,000000,30.6,35,30.6,33.65,2422000,0
+ASGN.US,D,20150501,000000,33.74,34.43,33.51,34.14,518500,0
+ASGN.US,D,20150504,000000,34.31,34.78,33.63,33.74,366900,0
+ASGN.US,D,20150505,000000,33.56,33.97,32.55,32.75,448800,0
+ASGN.US,D,20150506,000000,32.84,32.97,32.5,32.66,307762,0
+ASGN.US,D,20150507,000000,32.53,33.13,32.5,32.93,257793,0
+ASGN.US,D,20150508,000000,33.47,33.59,32.8,32.84,253800,0
+ASGN.US,D,20150511,000000,34,37.83,34,37.61,1777200,0
+ASGN.US,D,20150512,000000,37.8,38.6,37.16,38.29,681502,0
+ASGN.US,D,20150513,000000,38.75,38.75,37.55,37.88,327289,0
+ASGN.US,D,20150514,000000,38.09,38.62,37.62,38.55,286900,0
+ASGN.US,D,20150515,000000,38.65,38.95,38.33,38.7,253706,0
+ASGN.US,D,20150518,000000,38.57,38.84,38.36,38.76,608066,0
+ASGN.US,D,20150519,000000,38.5,38.85,38.34,38.8,278078,0
+ASGN.US,D,20150520,000000,38.79,38.88,38.53,38.75,243900,0
+ASGN.US,D,20150521,000000,38.67,38.78,38.25,38.48,209700,0
+ASGN.US,D,20150522,000000,38.35,38.6,37.88,38.18,140500,0
+ASGN.US,D,20150526,000000,38.24,38.29,37.42,37.74,232636,0
+ASGN.US,D,20150527,000000,37.96,38.3,37.35,38.25,215600,0
+ASGN.US,D,20150528,000000,38.23,38.23,37.58,38,266886,0
+ASGN.US,D,20150529,000000,37.87,38.2,37.33,37.49,153300,0
+ASGN.US,D,20150601,000000,37.79,37.83,37.2,37.66,155965,0
+ASGN.US,D,20150602,000000,37.45,38.2,37.23,37.94,216825,0
+ASGN.US,D,20150603,000000,38,38.5,37.75,38.32,239700,0
+ASGN.US,D,20150604,000000,38.09,38.44,37.64,37.69,143800,0
+ASGN.US,D,20150605,000000,37.64,38.01,37.43,37.98,123600,0
+ASGN.US,D,20150608,000000,38.03,38.38,38,38.03,336800,0
+ASGN.US,D,20150609,000000,38.12,38.12,37.4,37.97,207399,0
+ASGN.US,D,20150610,000000,38.41,39.04,37.99,39,679792,0
+ASGN.US,D,20150611,000000,38.84,39.21,38.6,39.2,355883,0
+ASGN.US,D,20150612,000000,39.1,39.1,38.45,39.01,311200,0
+ASGN.US,D,20150615,000000,38.72,39.12,38.15,39.06,292500,0
+ASGN.US,D,20150616,000000,38.95,39.64,38.8,39.29,382300,0
+ASGN.US,D,20150617,000000,39.29,39.56,39.02,39.17,146900,0
+ASGN.US,D,20150618,000000,39.45,40.02,39.27,39.72,522900,0
+ASGN.US,D,20150619,000000,39.78,40.03,39.59,39.87,457100,0
+ASGN.US,D,20150622,000000,39.95,40.69,39.75,40.6,431800,0
+ASGN.US,D,20150623,000000,40.61,40.75,40.3,40.4,372659,0
+ASGN.US,D,20150624,000000,40.24,40.49,40.05,40.16,157800,0
+ASGN.US,D,20150625,000000,40.35,40.47,39.97,40.29,237500,0
+ASGN.US,D,20150626,000000,40.33,40.33,39.78,40.03,523300,0
+ASGN.US,D,20150629,000000,39.75,40.09,39,39.05,235600,0
+ASGN.US,D,20150630,000000,39.54,39.69,39.16,39.28,396189,0
+ASGN.US,D,20150701,000000,39.67,39.98,39.4,39.78,408900,0
+ASGN.US,D,20150702,000000,39.93,40,39.07,39.32,146100,0
+ASGN.US,D,20150706,000000,38.95,39.69,38.84,39.29,287600,0
+ASGN.US,D,20150707,000000,39.46,39.48,38.58,39.26,254000,0
+ASGN.US,D,20150708,000000,38.8,39.29,38.51,38.89,272600,0
+ASGN.US,D,20150709,000000,39.39,40,38.75,39.63,707600,0
+ASGN.US,D,20150710,000000,40.36,40.69,40.27,40.69,428500,0
+ASGN.US,D,20150713,000000,41.12,41.34,40.7,40.73,537600,0
+ASGN.US,D,20150714,000000,40.91,41.24,40.76,41.06,358711,0
+ASGN.US,D,20150715,000000,41.06,41.33,40.36,40.63,340600,0
+ASGN.US,D,20150716,000000,41.08,41.49,41,41.19,417000,0
+ASGN.US,D,20150717,000000,41.17,41.21,39.92,39.99,519500,0
+ASGN.US,D,20150720,000000,40.14,40.56,40,40.11,346300,0
+ASGN.US,D,20150721,000000,40.24,40.46,39.64,40,370100,0
+ASGN.US,D,20150722,000000,39.94,40.04,39.63,39.97,239800,0
+ASGN.US,D,20150723,000000,40.06,40.1,38.81,38.84,334200,0
+ASGN.US,D,20150724,000000,38.73,38.78,37.7,37.75,340000,0
+ASGN.US,D,20150727,000000,37.61,37.7,37.04,37.22,419100,0
+ASGN.US,D,20150728,000000,37.49,37.66,36.98,37.66,496700,0
+ASGN.US,D,20150729,000000,37.66,37.87,37.42,37.5,439000,0
+ASGN.US,D,20150730,000000,38.64,40.08,38.45,38.74,1458900,0
+ASGN.US,D,20150731,000000,38.88,38.98,37.09,38.32,1030400,0
+ASGN.US,D,20150803,000000,38.32,38.45,37.71,37.88,430132,0
+ASGN.US,D,20150804,000000,37.89,38.53,37.69,38.24,419600,0
+ASGN.US,D,20150805,000000,38.43,39.1,38.4,38.85,454400,0
+ASGN.US,D,20150806,000000,39,39.29,38.48,39.06,720095,0
+ASGN.US,D,20150807,000000,38.82,38.87,38.35,38.69,376900,0
+ASGN.US,D,20150810,000000,39.05,39.39,38.48,39.15,316100,0
+ASGN.US,D,20150811,000000,38.78,39.57,38.76,39.17,376619,0
+ASGN.US,D,20150812,000000,38.78,38.96,38.16,38.79,382800,0
+ASGN.US,D,20150813,000000,38.79,39.03,38.49,38.79,253700,0
+ASGN.US,D,20150814,000000,38.65,39.44,38.6,39.35,213700,0
+ASGN.US,D,20150817,000000,39.15,40.2,39.15,40.15,296400,0
+ASGN.US,D,20150818,000000,40.04,40.2,39.7,39.75,262800,0
+ASGN.US,D,20150819,000000,39.51,39.75,39.28,39.36,234600,0
+ASGN.US,D,20150820,000000,38.95,39.19,38.38,38.43,314600,0
+ASGN.US,D,20150821,000000,37.76,38.5,37.38,37.59,421000,0
+ASGN.US,D,20150824,000000,37.25,37.31,35.39,35.5,485635,0
+ASGN.US,D,20150825,000000,36.53,36.54,34.53,34.6,628200,0
+ASGN.US,D,20150826,000000,35.33,35.55,34.25,35.47,312200,0
+ASGN.US,D,20150827,000000,35.72,36.17,35.22,36.06,433400,0
+ASGN.US,D,20150828,000000,35.89,36.02,35.43,35.72,298300,0
+ASGN.US,D,20150831,000000,35.5,36.09,35.43,35.98,305300,0
+ASGN.US,D,20150901,000000,35.43,35.59,34.52,34.96,514900,0
+ASGN.US,D,20150902,000000,35.41,35.62,34.8,35.42,292900,0
+ASGN.US,D,20150903,000000,35.44,35.71,35.3,35.56,219500,0
+ASGN.US,D,20150904,000000,35.04,35.52,34.95,35.2,180200,0
+ASGN.US,D,20150908,000000,35.68,36.07,35.31,35.89,185800,0
+ASGN.US,D,20150909,000000,36.22,36.26,35.49,35.59,250600,0
+ASGN.US,D,20150910,000000,35.42,35.72,34.9,35.02,174414,0
+ASGN.US,D,20150911,000000,34.88,35.41,34.44,35.38,159500,0
+ASGN.US,D,20150914,000000,35.49,35.81,35.14,35.69,283300,0
+ASGN.US,D,20150915,000000,35.79,36.46,35.55,36.4,303100,0
+ASGN.US,D,20150916,000000,36.43,37.23,36.02,37.16,264900,0
+ASGN.US,D,20150917,000000,37.21,37.54,37.02,37.07,195710,0
+ASGN.US,D,20150918,000000,36.53,37.2,36.46,37.03,600700,0
+ASGN.US,D,20150921,000000,37.43,38.34,37,38.33,552400,0
+ASGN.US,D,20150922,000000,37.87,37.98,37.51,37.78,340200,0
+ASGN.US,D,20150923,000000,37.87,38.35,37.47,38.16,228124,0
+ASGN.US,D,20150924,000000,37.99,38.48,37.63,38.02,496364,0
+ASGN.US,D,20150925,000000,38.47,39.05,37.86,38.43,351300,0
+ASGN.US,D,20150928,000000,38.38,38.49,36.95,37.13,267381,0
+ASGN.US,D,20150929,000000,37.15,37.2,35.86,36.29,612200,0
+ASGN.US,D,20150930,000000,36.66,36.98,36.23,36.9,460200,0
+ASGN.US,D,20151001,000000,36.85,37.04,35.87,36.59,322600,0
+ASGN.US,D,20151002,000000,36.13,36.41,35.49,36.41,457000,0
+ASGN.US,D,20151005,000000,36.72,37.71,36.41,37.66,151882,0
+ASGN.US,D,20151006,000000,37.62,37.88,36.79,37.34,372800,0
+ASGN.US,D,20151007,000000,37.35,38.19,37.35,38.05,357873,0
+ASGN.US,D,20151008,000000,38.02,38.9,37.78,38.8,255900,0
+ASGN.US,D,20151009,000000,38.8,38.91,38.7,38.82,169300,0
+ASGN.US,D,20151012,000000,38.81,39.06,38.75,39.01,237021,0
+ASGN.US,D,20151013,000000,38.81,39.16,38.15,38.18,161100,0
+ASGN.US,D,20151014,000000,38.17,38.67,37.89,38.07,182300,0
+ASGN.US,D,20151015,000000,38.47,39.44,38.03,39.3,393700,0
+ASGN.US,D,20151016,000000,39.4,39.91,39.23,39.83,354900,0
+ASGN.US,D,20151019,000000,39.64,40.36,39.64,40.14,178673,0
+ASGN.US,D,20151020,000000,40.09,40.8,40.09,40.39,371800,0
+ASGN.US,D,20151021,000000,40.4,40.68,39.65,39.69,328700,0
+ASGN.US,D,20151022,000000,39.8,40.22,38.96,39.79,353800,0
+ASGN.US,D,20151023,000000,40.25,41.23,40.04,41.08,407900,0
+ASGN.US,D,20151026,000000,40.96,41.38,40.75,41.02,203300,0
+ASGN.US,D,20151027,000000,40.84,40.9,40.07,40.41,232700,0
+ASGN.US,D,20151028,000000,40.58,41.47,40.38,41.47,621100,0
+ASGN.US,D,20151029,000000,50.49,51,43.8,44.39,1806700,0
+ASGN.US,D,20151030,000000,44.67,45.54,44.4,45.11,535100,0
+ASGN.US,D,20151102,000000,45.38,46.54,44.96,45.95,556283,0
+ASGN.US,D,20151103,000000,45.93,46.91,45.59,46.13,622297,0
+ASGN.US,D,20151104,000000,46.35,46.69,45.58,46.68,307897,0
+ASGN.US,D,20151105,000000,46.75,46.97,46.15,46.45,317300,0
+ASGN.US,D,20151106,000000,46.61,47.44,46.53,46.92,360300,0
+ASGN.US,D,20151109,000000,46.92,46.99,45.68,46.04,250640,0
+ASGN.US,D,20151110,000000,45.96,46.6,45.67,46.43,179800,0
+ASGN.US,D,20151111,000000,46.47,46.98,45.97,46.01,220600,0
+ASGN.US,D,20151112,000000,45.55,45.55,44.69,45.04,212200,0
+ASGN.US,D,20151113,000000,44.66,45.87,44.45,45.78,475600,0
+ASGN.US,D,20151116,000000,45.77,45.84,44.98,45.8,198500,0
+ASGN.US,D,20151117,000000,45.85,47,45.61,46.63,422400,0
+ASGN.US,D,20151118,000000,46.67,47.06,46.5,46.9,501300,0
+ASGN.US,D,20151119,000000,46.91,47.37,46.6,46.79,251000,0
+ASGN.US,D,20151120,000000,47.02,47.37,46.73,47.32,332800,0
+ASGN.US,D,20151123,000000,47.2,47.74,47,47.17,734900,0
+ASGN.US,D,20151124,000000,46.72,46.99,46.36,46.5,398000,0
+ASGN.US,D,20151125,000000,46.75,46.99,46.24,46.67,226300,0
+ASGN.US,D,20151127,000000,46.66,47.37,46.51,47.01,76000,0
+ASGN.US,D,20151130,000000,47.18,47.41,46.61,46.68,444400,0
+ASGN.US,D,20151201,000000,46.78,47.68,46.48,47.64,340107,0
+ASGN.US,D,20151202,000000,47.75,48.34,47.5,47.6,200566,0
+ASGN.US,D,20151203,000000,47.63,48.03,46.33,46.59,201856,0
+ASGN.US,D,20151204,000000,46.51,47.14,46.51,47.13,182700,0
+ASGN.US,D,20151207,000000,47.31,47.98,46.52,46.91,301100,0
+ASGN.US,D,20151208,000000,46.43,47.66,46.24,47.45,296441,0
+ASGN.US,D,20151209,000000,45.9,47.39,45.67,45.91,598500,0
+ASGN.US,D,20151210,000000,45.86,46.21,45.55,45.84,431400,0
+ASGN.US,D,20151211,000000,45.26,45.52,44.13,44.41,302300,0
+ASGN.US,D,20151214,000000,44.4,44.89,43.76,44.12,386114,0
+ASGN.US,D,20151215,000000,44.38,44.66,43.6,43.99,449000,0
+ASGN.US,D,20151216,000000,44.4,44.95,43.83,44.72,500000,0
+ASGN.US,D,20151217,000000,44.84,45.32,43.7,43.86,301000,0
+ASGN.US,D,20151218,000000,43.49,43.72,42.59,42.59,565300,0
+ASGN.US,D,20151221,000000,42.96,43.86,42.96,43.74,359800,0
+ASGN.US,D,20151222,000000,44.01,44.29,43.35,44.26,256793,0
+ASGN.US,D,20151223,000000,44.51,44.87,44.36,44.51,244200,0
+ASGN.US,D,20151224,000000,44.42,44.99,44.23,44.76,142959,0
+ASGN.US,D,20151228,000000,44.66,45.1,44.36,44.89,301202,0
+ASGN.US,D,20151229,000000,45.13,46.07,45.13,45.83,392728,0
+ASGN.US,D,20151230,000000,45.72,46.01,45.29,45.37,163075,0
+ASGN.US,D,20151231,000000,45.29,45.62,44.75,44.95,247974,0
+ASGN.US,D,20160104,000000,43.96,43.98,42.75,42.78,386412,0
+ASGN.US,D,20160105,000000,42.95,43.14,42.27,42.62,610327,0
+ASGN.US,D,20160106,000000,42.2,42.83,41.74,42.41,545961,0
+ASGN.US,D,20160107,000000,41.39,42.07,40.885,41.03,484245,0
+ASGN.US,D,20160108,000000,41.54,41.82,38.55,38.82,617408,0
+ASGN.US,D,20160111,000000,38.94,39.04,37.72,38.25,518829,0
+ASGN.US,D,20160112,000000,38.59,38.83,37.62,38.12,404690,0
+ASGN.US,D,20160113,000000,38.17,38.34,36.05,36.27,429230,0
+ASGN.US,D,20160114,000000,36.4,37.16,35.75,36.56,519079,0
+ASGN.US,D,20160115,000000,35.58,36.86,35.54,36.82,609824,0
+ASGN.US,D,20160119,000000,37.24,37.79,36.29,36.68,299000,0
+ASGN.US,D,20160120,000000,35.96,37.2,35.18,36.77,399594,0
+ASGN.US,D,20160121,000000,36.82,37.21,36.32,36.64,258182,0
+ASGN.US,D,20160122,000000,37.36,37.84,36.82,37.8,214138,0
+ASGN.US,D,20160125,000000,37.55,37.95,36.64,36.7,163189,0
+ASGN.US,D,20160126,000000,36.89,37.7899,36.56,37.34,339826,0
+ASGN.US,D,20160127,000000,37.27,37.61,36.52,36.73,209705,0
+ASGN.US,D,20160128,000000,37.01,37.2,36.37,36.6,148603,0
+ASGN.US,D,20160129,000000,36.8,38.67,36.64,38.65,402604,0
+ASGN.US,D,20160201,000000,38.32,38.57,37.23,37.5,333772,0
+ASGN.US,D,20160202,000000,37.1,37.29,36.53,36.61,209373,0
+ASGN.US,D,20160203,000000,37.15,37.15,34.41,35.17,401900,0
+ASGN.US,D,20160204,000000,35.17,35.6,34.68,35.01,288556,0
+ASGN.US,D,20160205,000000,34.82,34.85,32.86,32.92,475008,0
+ASGN.US,D,20160208,000000,32.5,32.56,31.28,31.81,438650,0
+ASGN.US,D,20160209,000000,31.38,32.35,31.31,31.58,294915,0
+ASGN.US,D,20160210,000000,31.57,31.79,30.56,30.64,502786,0
+ASGN.US,D,20160211,000000,30.14,30.92,29.34,29.68,517503,0
+ASGN.US,D,20160212,000000,30.11,31.05,30.11,30.48,393134,0
+ASGN.US,D,20160216,000000,30.94,31.86,30.35,30.78,984148,0
+ASGN.US,D,20160217,000000,30.95,31.57,30.1,31.2,685549,0
+ASGN.US,D,20160218,000000,32.4,35,32.4,32.95,1479306,0
+ASGN.US,D,20160219,000000,32.73,32.95,31.57,32.69,389431,0
+ASGN.US,D,20160222,000000,32.85,33.21,32.01,32.56,622812,0
+ASGN.US,D,20160223,000000,32.37,32.73,31.73,31.74,305200,0
+ASGN.US,D,20160224,000000,31.25,32.16,31.24,32.14,380035,0
+ASGN.US,D,20160225,000000,32.21,32.72,31.7201,32.49,537361,0
+ASGN.US,D,20160226,000000,32.66,33.36,32.6,33.33,274374,0
+ASGN.US,D,20160229,000000,33.21,33.52,32.91,33.01,358054,0
+ASGN.US,D,20160301,000000,33.19,34.9,32.9,34.88,479715,0
+ASGN.US,D,20160302,000000,34.74,34.82,34.13,34.49,387314,0
+ASGN.US,D,20160303,000000,34.43,35.36,34.42,35.33,221781,0
+ASGN.US,D,20160304,000000,35.33,35.7599,34.94,35.58,264456,0
+ASGN.US,D,20160307,000000,35.36,35.623,34.94,35.3,171888,0
+ASGN.US,D,20160308,000000,35.13,35.13,34.18,34.39,189425,0
+ASGN.US,D,20160309,000000,34.45,34.91,34.14,34.7,166767,0
+ASGN.US,D,20160310,000000,34.8,35.1,33.19,33.53,368501,0
+ASGN.US,D,20160311,000000,33.85,34.73,33.59,34.7,161788,0
+ASGN.US,D,20160314,000000,34.48,34.71,34.08,34.55,135633,0
+ASGN.US,D,20160315,000000,34.34,34.67,33.85,34.4,167936,0
+ASGN.US,D,20160316,000000,34.22,34.64,34.09,34.41,204535,0
+ASGN.US,D,20160317,000000,34.35,35.58,34.35,35.34,290676,0
+ASGN.US,D,20160318,000000,35.56,35.97,35.21,35.76,470874,0
+ASGN.US,D,20160321,000000,35.71,35.73,34.92,35.41,409115,0
+ASGN.US,D,20160322,000000,35.14,35.38,34.8,35.22,145624,0
+ASGN.US,D,20160323,000000,35.16,35.16,34.55,34.55,202386,0
+ASGN.US,D,20160324,000000,34.39,34.93,34.07,34.86,245243,0
+ASGN.US,D,20160328,000000,34.76,35.23,34.546,34.98,236296,0
+ASGN.US,D,20160329,000000,34.92,36.05,34.76,36.03,293934,0
+ASGN.US,D,20160330,000000,36.44,36.65,36.04,36.47,277625,0
+ASGN.US,D,20160331,000000,36.39,37.15,36.29,36.92,379321,0
+ASGN.US,D,20160401,000000,36.65,36.96,35.93,36.9,303413,0
+ASGN.US,D,20160404,000000,36.85,36.85,36.08,36.13,292319,0
+ASGN.US,D,20160405,000000,35.77,36.19,35.53,35.57,172184,0
+ASGN.US,D,20160406,000000,35.6,35.83,35.32,35.65,152251,0
+ASGN.US,D,20160407,000000,35.34,35.64,35.1,35.21,290408,0
+ASGN.US,D,20160408,000000,35.51,36.07,35.5,35.76,261633,0
+ASGN.US,D,20160411,000000,35.91,36.62,35.72,35.82,181135,0
+ASGN.US,D,20160412,000000,35.84,36.13,35.5,36.05,224682,0
+ASGN.US,D,20160413,000000,36.28,37.55,36.13,37.48,321681,0
+ASGN.US,D,20160414,000000,37.52,37.74,37.015,37.63,214102,0
+ASGN.US,D,20160415,000000,37.58,37.9699,37.475,37.8,174838,0
+ASGN.US,D,20160418,000000,37.73,38.15,37.685,37.97,157011,0
+ASGN.US,D,20160419,000000,38,38.15,37.59,37.92,142044,0
+ASGN.US,D,20160420,000000,37.85,38.26,37.63,38.1,133191,0
+ASGN.US,D,20160421,000000,37.7,37.71,35.51,35.77,514546,0
+ASGN.US,D,20160422,000000,35.66,36.925,35.66,36.66,362576,0
+ASGN.US,D,20160425,000000,36.64,36.64,35.73,36.08,232098,0
+ASGN.US,D,20160426,000000,36.15,36.94,36.11,36.79,301814,0
+ASGN.US,D,20160427,000000,36.63,36.63,33.7325,34.22,1350635,0
+ASGN.US,D,20160428,000000,36.01,39.1,36.01,36.86,696037,0
+ASGN.US,D,20160429,000000,36.83,37.01,35.93,36.06,484078,0
+ASGN.US,D,20160502,000000,36.16,36.49,35.81,36.24,375951,0
+ASGN.US,D,20160503,000000,36.04,36.12,35.3,36.02,604497,0
+ASGN.US,D,20160504,000000,35.9,36.12,35.05,35.24,406254,0
+ASGN.US,D,20160505,000000,35.42,36.13,35.18,35.49,390306,0
+ASGN.US,D,20160506,000000,35.38,35.85,35.01,35.65,362565,0
+ASGN.US,D,20160509,000000,35.67,36.23,35.37,36.08,300097,0
+ASGN.US,D,20160510,000000,36.38,37.39,36.1,37.36,286361,0
+ASGN.US,D,20160511,000000,37.3,37.74,36.17,36.31,214428,0
+ASGN.US,D,20160512,000000,36.51,36.72,35.55,36.15,238876,0
+ASGN.US,D,20160513,000000,36.11,36.42,35.64,35.99,295905,0
+ASGN.US,D,20160516,000000,36,37.17,35.96,36.95,354875,0
+ASGN.US,D,20160517,000000,36.93,37.33,35.94,36.11,304630,0
+ASGN.US,D,20160518,000000,36.06,36.42,35.6648,36.33,233215,0
+ASGN.US,D,20160519,000000,36.12,36.85,35.84,36.6,328138,0
+ASGN.US,D,20160520,000000,36.74,37.53,36.42,37.23,261859,0
+ASGN.US,D,20160523,000000,37.19,37.33,36.8,36.82,261428,0
+ASGN.US,D,20160524,000000,37.16,37.965,37.12,37.74,207348,0
+ASGN.US,D,20160525,000000,37.75,37.98,37.47,37.58,197763,0
+ASGN.US,D,20160526,000000,37.62,37.7,37.15,37.4,329742,0
+ASGN.US,D,20160527,000000,37.45,37.77,37.23,37.62,279716,0
+ASGN.US,D,20160531,000000,37.69,37.92,37.51,37.67,256523,0
+ASGN.US,D,20160601,000000,37.6,38.55,37.6,38.51,228897,0
+ASGN.US,D,20160602,000000,38.35,39.24,38.35,39.19,337985,0
+ASGN.US,D,20160603,000000,38.99,39.14,37.35,37.47,455988,0
+ASGN.US,D,20160606,000000,37.48,37.67,37.14,37.55,410741,0
+ASGN.US,D,20160607,000000,37.64,38.41,37.51,38.23,331643,0
+ASGN.US,D,20160608,000000,38.27,38.48,38.15,38.26,256613,0
+ASGN.US,D,20160609,000000,38.11,38.33,37.85,37.95,216620,0
+ASGN.US,D,20160610,000000,37.5,37.52,36.8,36.98,128830,0
+ASGN.US,D,20160613,000000,38.08,38.08,36.66,36.73,247857,0
+ASGN.US,D,20160614,000000,36.47,37.03,35.77,36.45,401544,0
+ASGN.US,D,20160615,000000,36.71,37.03,36.18,36.71,365568,0
+ASGN.US,D,20160616,000000,36.32,36.91,35.9,36.82,392111,0
+ASGN.US,D,20160617,000000,36.91,37.085,36.29,36.77,555436,0
+ASGN.US,D,20160620,000000,36.79,38.91,36.79,38.44,422380,0
+ASGN.US,D,20160621,000000,38.43,38.94,38.06,38.59,414695,0
+ASGN.US,D,20160622,000000,38.55,38.86,38.08,38.24,235478,0
+ASGN.US,D,20160623,000000,38.78,38.85,38.4,38.67,160268,0
+ASGN.US,D,20160624,000000,36.55,37.06,36.2,36.31,417078,0
+ASGN.US,D,20160627,000000,35.75,35.95,33.96,34.08,363936,0
+ASGN.US,D,20160628,000000,34.6,35.18,34.41,34.86,313369,0
+ASGN.US,D,20160629,000000,35.31,36.1,35.31,36,238269,0
+ASGN.US,D,20160630,000000,36.17,36.97,35.77,36.95,246549,0
+ASGN.US,D,20160701,000000,36.82,37.42,36.4,36.47,255922,0
+ASGN.US,D,20160705,000000,36.19,36.19,35.55,35.81,188046,0
+ASGN.US,D,20160706,000000,35.59,35.76,35.09,35.35,610373,0
+ASGN.US,D,20160707,000000,35.54,35.8,34.7,34.99,478371,0
+ASGN.US,D,20160708,000000,35.57,37.16,35.17,36.86,807634,0
+ASGN.US,D,20160711,000000,37.02,37.69,36.92,37.69,300855,0
+ASGN.US,D,20160712,000000,38,38.82,37.9678,38.41,379086,0
+ASGN.US,D,20160713,000000,38.23,38.85,37.54,38.04,272047,0
+ASGN.US,D,20160714,000000,38.5,38.65,38.15,38.16,206924,0
+ASGN.US,D,20160715,000000,38.49,38.49,37.86,37.92,160180,0
+ASGN.US,D,20160718,000000,37.95,38.41,37.92,38.3,134481,0
+ASGN.US,D,20160719,000000,38.22,38.44,38.02,38.2,190369,0
+ASGN.US,D,20160720,000000,38.31,38.82,38.195,38.66,159101,0
+ASGN.US,D,20160721,000000,38.67,39.77,38.42,39.58,317938,0
+ASGN.US,D,20160722,000000,39.65,39.95,39.454,39.77,278671,0
+ASGN.US,D,20160725,000000,39.7,40.5,39.41,40.13,611821,0
+ASGN.US,D,20160726,000000,40.04,40.75,39.76,40.41,327386,0
+ASGN.US,D,20160727,000000,40,40,38.4,38.7,730282,0
+ASGN.US,D,20160728,000000,38.69,38.795,36.52,36.6,950930,0
+ASGN.US,D,20160729,000000,36.42,37.11,36.11,36.95,626891,0
+ASGN.US,D,20160801,000000,36.96,36.96,36.3,36.69,380767,0
+ASGN.US,D,20160802,000000,36.72,36.75,35.65,35.72,265330,0
+ASGN.US,D,20160803,000000,35.6,35.89,35.48,35.64,311158,0
+ASGN.US,D,20160804,000000,35.57,35.85,34.76,34.97,484800,0
+ASGN.US,D,20160805,000000,35.35,36.52,35.28,36.49,465538,0
+ASGN.US,D,20160808,000000,36.46,36.67,35.86,35.9,345498,0
+ASGN.US,D,20160809,000000,35.86,36.19,35.54,35.76,273180,0
+ASGN.US,D,20160810,000000,35.88,35.95,35.58,35.76,220429,0
+ASGN.US,D,20160811,000000,35.91,36.27,35.91,36.16,208558,0
+ASGN.US,D,20160812,000000,36.04,36.29,35.87,36.23,142873,0
+ASGN.US,D,20160815,000000,36.29,36.7,36.29,36.45,205402,0
+ASGN.US,D,20160816,000000,36.4,36.78,36.23,36.24,208248,0
+ASGN.US,D,20160817,000000,36.18,36.55,35.83,36.17,190460,0
+ASGN.US,D,20160818,000000,36.36,37.04,36.26,37.01,272905,0
+ASGN.US,D,20160819,000000,36.92,37.43,36.84,37.31,209472,0
+ASGN.US,D,20160822,000000,37.33,37.59,37.23,37.4,193563,0
+ASGN.US,D,20160823,000000,37.61,38.01,37.61,37.84,174422,0
+ASGN.US,D,20160824,000000,37.87,38.07,37.69,37.82,169665,0
+ASGN.US,D,20160825,000000,37.63,38.17,37.63,37.98,174226,0
+ASGN.US,D,20160826,000000,37.94,38.2399,37.66,37.99,184982,0
+ASGN.US,D,20160829,000000,38.1,38.25,37.76,37.86,156313,0
+ASGN.US,D,20160830,000000,37.83,38.02,36.9501,38.02,240950,0
+ASGN.US,D,20160831,000000,37.99,38.01,37.44,37.71,356153,0
+ASGN.US,D,20160901,000000,37.68,38.08,37.34,37.67,416347,0
+ASGN.US,D,20160902,000000,38.02,38.39,37.54,38.22,312312,0
+ASGN.US,D,20160906,000000,38.48,38.48,37.78,37.98,146688,0
+ASGN.US,D,20160907,000000,38.06,38.53,37.635,38.53,175378,0
+ASGN.US,D,20160908,000000,38.33,38.49,37.92,38.05,192264,0
+ASGN.US,D,20160909,000000,37.62,37.95,37.11,37.13,254951,0
+ASGN.US,D,20160912,000000,36.8,37.82,36.64,37.6,252354,0
+ASGN.US,D,20160913,000000,37.12,37.37,36.46,36.58,170694,0
+ASGN.US,D,20160914,000000,36.54,36.88,36.12,36.13,104689,0
+ASGN.US,D,20160915,000000,36.05,36.77,35.75,36.67,130076,0
+ASGN.US,D,20160916,000000,36.59,36.59,35.98,36.34,299228,0
+ASGN.US,D,20160919,000000,36.42,36.885,36.09,36.38,148256,0
+ASGN.US,D,20160920,000000,36.62,36.87,36.04,36.05,90868,0
+ASGN.US,D,20160921,000000,36.2,36.91,36.2,36.88,208602,0
+ASGN.US,D,20160922,000000,37.29,37.965,37.06,37.89,203112,0
+ASGN.US,D,20160923,000000,37.7,37.85,37.27,37.31,251779,0
+ASGN.US,D,20160926,000000,36.92,37,36.36,36.39,184498,0
+ASGN.US,D,20160927,000000,36.41,37.05,36.3,36.87,185381,0
+ASGN.US,D,20160928,000000,36.92,37.57,36.25,37.48,657268,0
+ASGN.US,D,20160929,000000,37.49,37.5,36.02,36.05,192253,0
+ASGN.US,D,20160930,000000,36.37,36.5,35.78,36.29,599227,0
+ASGN.US,D,20161003,000000,35.94,36.77,35.94,36.39,272984,0
+ASGN.US,D,20161004,000000,36.4,37.18,36.32,36.45,162240,0
+ASGN.US,D,20161005,000000,36.57,37.24,36.57,36.73,200122,0
+ASGN.US,D,20161006,000000,36.74,37.01,36.56,36.96,346057,0
+ASGN.US,D,20161007,000000,36.98,37.27,36.755,36.96,519081,0
+ASGN.US,D,20161010,000000,37.24,37.87,37.19,37.61,579424,0
+ASGN.US,D,20161011,000000,37.53,37.53,35.97,36.03,178615,0
+ASGN.US,D,20161012,000000,36.16,36.63,35.95,36.17,165480,0
+ASGN.US,D,20161013,000000,35.81,36.4,35.4875,36.11,185405,0
+ASGN.US,D,20161014,000000,36.46,36.81,35.97,36,223775,0
+ASGN.US,D,20161017,000000,35.98,36.54,35.98,36.35,176049,0
+ASGN.US,D,20161018,000000,36.86,37.05,36.45,36.55,192171,0
+ASGN.US,D,20161019,000000,36.72,36.95,36.39,36.45,237548,0
+ASGN.US,D,20161020,000000,36.12,36.33,35.64,36.16,893698,0
+ASGN.US,D,20161021,000000,35.89,36.7738,35.7601,36.29,813786,0
+ASGN.US,D,20161024,000000,36.65,37.46,36.65,36.92,439777,0
+ASGN.US,D,20161025,000000,36.73,37.16,36.38,36.63,380913,0
+ASGN.US,D,20161026,000000,36.3,36.86,36.3,36.54,490576,0
+ASGN.US,D,20161027,000000,36.1,36.34,35.45,35.7,960305,0
+ASGN.US,D,20161028,000000,34.4,34.41,32.045,33.31,1605361,0
+ASGN.US,D,20161031,000000,33.43,34.83,33.43,34.41,789148,0
+ASGN.US,D,20161101,000000,34.32,34.53,33.93,34.24,619643,0
+ASGN.US,D,20161102,000000,34.25,34.74,34.2,34.45,803465,0
+ASGN.US,D,20161103,000000,34.51,34.82,34.38,34.59,465673,0
+ASGN.US,D,20161104,000000,34.63,34.93,34.23,34.25,520575,0
+ASGN.US,D,20161107,000000,35.17,35.345,34.77,35.01,362361,0
+ASGN.US,D,20161108,000000,35.01,35.33,34.46,34.93,421287,0
+ASGN.US,D,20161109,000000,34.41,36.79,34.41,36.62,334787,0
+ASGN.US,D,20161110,000000,37.12,39.05,37,38.73,703983,0
+ASGN.US,D,20161111,000000,38.89,40.8,38.67,40.16,805827,0
+ASGN.US,D,20161114,000000,40.7,41.4,40.03,40.24,483439,0
+ASGN.US,D,20161115,000000,40.08,40.58,39.52,40.5,214359,0
+ASGN.US,D,20161116,000000,40.33,40.78,40.08,40.62,203510,0
+ASGN.US,D,20161117,000000,40.69,41.6301,40.63,41.32,413165,0
+ASGN.US,D,20161118,000000,41.35,41.72,40.981,41.56,360763,0
+ASGN.US,D,20161121,000000,41.89,42.08,41.49,41.89,379580,0
+ASGN.US,D,20161122,000000,42.14,42.31,41.57,42.29,426890,0
+ASGN.US,D,20161123,000000,42.09,42.64,42.08,42.31,210947,0
+ASGN.US,D,20161125,000000,42.33,42.65,42,42.64,74594,0
+ASGN.US,D,20161128,000000,42.63,42.63,42.1,42.27,362173,0
+ASGN.US,D,20161129,000000,42.31,42.55,41.79,41.81,297179,0
+ASGN.US,D,20161130,000000,42.1,42.1,41.255,41.29,440254,0
+ASGN.US,D,20161201,000000,41.43,41.8,40.52,41.26,444085,0
+ASGN.US,D,20161202,000000,41.31,41.51,40.64,40.68,286464,0
+ASGN.US,D,20161205,000000,41.21,41.74,41.21,41.61,434893,0
+ASGN.US,D,20161206,000000,41.82,43.1099,41.59,42.99,373701,0
+ASGN.US,D,20161207,000000,42.9,44.42,42.625,44.31,387298,0
+ASGN.US,D,20161208,000000,44.35,45.83,44.0507,45.77,747517,0
+ASGN.US,D,20161209,000000,45.79,45.82,44.84,45.56,300014,0
+ASGN.US,D,20161212,000000,45.28,45.55,44.76,45.14,201608,0
+ASGN.US,D,20161213,000000,45.44,45.55,44.11,44.74,334283,0
+ASGN.US,D,20161214,000000,44.44,44.93,44.05,44.09,306011,0
+ASGN.US,D,20161215,000000,44.22,44.65,44.13,44.36,464829,0
+ASGN.US,D,20161216,000000,44.55,45.06,44.11,44.2,1100833,0
+ASGN.US,D,20161219,000000,43.8,44.82,42.8643,44.34,423402,0
+ASGN.US,D,20161220,000000,44.45,44.78,44.1,44.37,180257,0
+ASGN.US,D,20161221,000000,44.39,44.51,43.98,44.01,170378,0
+ASGN.US,D,20161222,000000,44.07,44.14,43.27,43.71,130973,0
+ASGN.US,D,20161223,000000,43.8,44.03,43.71,43.84,187525,0
+ASGN.US,D,20161227,000000,43.8,44.66,43.8,44.6,177840,0
+ASGN.US,D,20161228,000000,44.74,44.99,44.01,44.19,223155,0
+ASGN.US,D,20161229,000000,44.36,44.79,44.13,44.43,196422,0
+ASGN.US,D,20161230,000000,44.42,44.52,43.97,44.16,188809,0
+ASGN.US,D,20170103,000000,44.73,44.97,44.2959,44.62,314989,0
+ASGN.US,D,20170104,000000,44.89,45.54,44.805,45.45,343113,0
+ASGN.US,D,20170105,000000,45.37,45.98,43.69,43.82,391398,0
+ASGN.US,D,20170106,000000,43.79,44.19,43.2,43.24,332012,0
+ASGN.US,D,20170109,000000,43.21,44.02,42.95,43.21,342015,0
+ASGN.US,D,20170110,000000,43.14,44.19,43.14,43.72,298715,0
+ASGN.US,D,20170111,000000,43.82,44.52,43.79,44.44,226087,0
+ASGN.US,D,20170112,000000,44.19,44.28,43.32,43.88,157830,0
+ASGN.US,D,20170113,000000,44.08,45.06,43.99,44.93,255215,0
+ASGN.US,D,20170117,000000,44.65,44.96,44.175,44.59,250367,0
+ASGN.US,D,20170118,000000,44.71,45.05,44.32,44.71,350813,0
+ASGN.US,D,20170119,000000,44.81,44.85,43.86,44.28,407263,0
+ASGN.US,D,20170120,000000,44.67,45.87,44.58,45.72,301315,0
+ASGN.US,D,20170123,000000,45.58,45.98,44.99,45.01,340714,0
+ASGN.US,D,20170124,000000,45.15,45.98,44.96,45.44,547296,0
+ASGN.US,D,20170125,000000,45.99,46.49,45.72,46.42,538118,0
+ASGN.US,D,20170126,000000,46.26,46.44,45.72,46.25,198907,0
+ASGN.US,D,20170127,000000,45.93,45.93,44.13,44.4,582186,0
+ASGN.US,D,20170130,000000,44,44.57,43.25,44.35,327903,0
+ASGN.US,D,20170131,000000,44.34,45.41,44.16,45.28,506100,0
+ASGN.US,D,20170201,000000,45.62,46.26,45.34,45.5,256878,0
+ASGN.US,D,20170202,000000,45.44,45.91,45.15,45.87,229944,0
+ASGN.US,D,20170203,000000,46.54,47.16,46.24,46.92,228376,0
+ASGN.US,D,20170206,000000,46.66,47.1,46.25,46.6,235349,0
+ASGN.US,D,20170207,000000,46.75,46.91,46.07,46.18,252962,0
+ASGN.US,D,20170208,000000,46.24,46.91,45.85,46.64,370929,0
+ASGN.US,D,20170209,000000,46.64,46.975,46.18,46.64,178418,0
+ASGN.US,D,20170210,000000,47,47.45,46.65,46.89,432171,0
+ASGN.US,D,20170213,000000,47.46,47.46,45.94,45.99,397055,0
+ASGN.US,D,20170214,000000,45.65,45.98,45.11,45.46,904338,0
+ASGN.US,D,20170215,000000,44,48.56,43.835,47.45,1573639,0
+ASGN.US,D,20170216,000000,47.47,48.18,47.4,48.17,617775,0
+ASGN.US,D,20170217,000000,48.14,48.76,47.68,48.7,275294,0
+ASGN.US,D,20170221,000000,48.84,49.12,48.342,48.75,194786,0
+ASGN.US,D,20170222,000000,48.74,48.77,48.04,48.25,132976,0
+ASGN.US,D,20170223,000000,48.44,48.51,47.726,47.82,259824,0
+ASGN.US,D,20170224,000000,47.37,47.85,47.17,47.49,144100,0
+ASGN.US,D,20170227,000000,47.51,47.9,47.36,47.86,208361,0
+ASGN.US,D,20170228,000000,47.61,47.74,47.15,47.19,214313,0
+ASGN.US,D,20170301,000000,48.13,48.13,47.4,47.58,345927,0
+ASGN.US,D,20170302,000000,47.36,47.36,46.735,46.79,255918,0
+ASGN.US,D,20170303,000000,46.79,47.07,46.44,47,182351,0
+ASGN.US,D,20170306,000000,46.7,47.14,46.59,46.94,284266,0
+ASGN.US,D,20170307,000000,46.65,47.09,46.62,46.92,195804,0
+ASGN.US,D,20170308,000000,47,47.02,46.45,46.57,156503,0
+ASGN.US,D,20170309,000000,46.6,46.82,46.285,46.44,143584,0
+ASGN.US,D,20170310,000000,46.75,47.31,46.655,47.21,254430,0
+ASGN.US,D,20170313,000000,47.07,47.47,46.89,46.98,107146,0
+ASGN.US,D,20170314,000000,46.8,47.2,46.4,47.1,107251,0
+ASGN.US,D,20170315,000000,47.35,48.46,47.29,48.35,282722,0
+ASGN.US,D,20170316,000000,48.49,48.7,47.95,48.15,257094,0
+ASGN.US,D,20170317,000000,48.27,48.505,47.81,48.41,451482,0
+ASGN.US,D,20170320,000000,48.4,48.4,47.44,47.73,111050,0
+ASGN.US,D,20170321,000000,48.01,48.01,46.71,46.82,184282,0
+ASGN.US,D,20170322,000000,46.59,46.96,45.88,46.19,183145,0
+ASGN.US,D,20170323,000000,46.15,46.77,46.0601,46.43,131402,0
+ASGN.US,D,20170324,000000,46.5,46.74,45.82,46.13,195462,0
+ASGN.US,D,20170327,000000,45.29,46.45,45.16,46.21,179119,0
+ASGN.US,D,20170328,000000,46.01,47.0307,45.62,46.82,181108,0
+ASGN.US,D,20170329,000000,46.57,47.07,46.37,47.01,163118,0
+ASGN.US,D,20170330,000000,46.99,47.79,46.99,47.75,213692,0
+ASGN.US,D,20170331,000000,47.78,48.83,47.75,48.53,361978,0
+ASGN.US,D,20170403,000000,48.56,48.885,46.445,46.63,322327,0
+ASGN.US,D,20170404,000000,46.48,46.71,45.86,46.5,294244,0
+ASGN.US,D,20170405,000000,46.88,47.41,46.21,46.25,249089,0
+ASGN.US,D,20170406,000000,46.25,46.87,45.82,46.39,243041,0
+ASGN.US,D,20170407,000000,46.19,46.37,45.75,46.24,260327,0
+ASGN.US,D,20170410,000000,46.13,47.07,46.13,46.46,187145,0
+ASGN.US,D,20170411,000000,46.3,47.07,46.04,47.04,128938,0
+ASGN.US,D,20170412,000000,46.93,47,46.31,46.45,159015,0
+ASGN.US,D,20170413,000000,46.34,46.65,45.71,46.07,230358,0
+ASGN.US,D,20170417,000000,46.24,47,45.69,46.99,187572,0
+ASGN.US,D,20170418,000000,46.63,47.29,46.4,47.18,157602,0
+ASGN.US,D,20170419,000000,47.38,47.83,47.29,47.57,181133,0
+ASGN.US,D,20170420,000000,47.81,48.12,47.25,48.1,204976,0
+ASGN.US,D,20170421,000000,47.85,48.3503,47.59,48.16,294021,0
+ASGN.US,D,20170424,000000,48.98,49.11,48.7,48.99,381965,0
+ASGN.US,D,20170425,000000,49.54,49.64,48.91,49.21,345850,0
+ASGN.US,D,20170426,000000,49.19,49.89,49.07,49.49,459267,0
+ASGN.US,D,20170427,000000,50,53.8,50,53.67,978554,0
+ASGN.US,D,20170428,000000,53.62,53.62,51.57,51.77,619066,0
+ASGN.US,D,20170501,000000,51.77,51.9,50.4,51.38,419585,0
+ASGN.US,D,20170502,000000,51.24,51.78,51.14,51.66,303486,0
+ASGN.US,D,20170503,000000,51.28,51.73,51.16,51.43,180656,0
+ASGN.US,D,20170504,000000,51.58,51.67,50.86,51.36,133400,0
+ASGN.US,D,20170505,000000,51.72,51.72,50.99,51.48,187943,0
+ASGN.US,D,20170508,000000,51.51,51.71,51.09,51.41,180171,0
+ASGN.US,D,20170509,000000,51.4,52.53,51.4,51.96,262522,0
+ASGN.US,D,20170510,000000,51.93,52.06,51.34,51.95,151492,0
+ASGN.US,D,20170511,000000,51.6,51.66,50.82,51.59,140176,0
+ASGN.US,D,20170512,000000,51.27,51.57,50.63,51.04,161770,0
+ASGN.US,D,20170515,000000,51.3,52.1,51.3,51.65,237146,0
+ASGN.US,D,20170516,000000,51.98,52,51.21,51.91,196852,0
+ASGN.US,D,20170517,000000,50.99,51.21,50.42,50.69,339673,0
+ASGN.US,D,20170518,000000,50.35,52.23,49.8184,52.02,500889,0
+ASGN.US,D,20170519,000000,51.96,52.68,51.755,51.94,346129,0
+ASGN.US,D,20170522,000000,51.96,52.32,51.88,52.14,178085,0
+ASGN.US,D,20170523,000000,52.25,52.715,51.925,52.38,252761,0
+ASGN.US,D,20170524,000000,52.49,52.92,52.17,52.29,267947,0
+ASGN.US,D,20170525,000000,52.71,53.28,52.11,52.2,321729,0
+ASGN.US,D,20170526,000000,52.21,52.55,51.96,52.51,200286,0
+ASGN.US,D,20170530,000000,52.25,52.41,51.69,52.31,249734,0
+ASGN.US,D,20170531,000000,52.44,52.53,51.62,52.4,311546,0
+ASGN.US,D,20170601,000000,52.62,53.59,52.07,53.59,347946,0
+ASGN.US,D,20170602,000000,53.64,55.08,53.32,53.88,408883,0
+ASGN.US,D,20170605,000000,53.84,53.84,52.64,52.71,164636,0
+ASGN.US,D,20170606,000000,52.33,53.47,52.0248,52.99,194145,0
+ASGN.US,D,20170607,000000,52.92,53.49,52.69,53.27,166573,0
+ASGN.US,D,20170608,000000,53.28,54.5,53.17,54.18,177098,0
+ASGN.US,D,20170609,000000,54,55.15,53.99,54.7,263927,0
+ASGN.US,D,20170612,000000,54.65,55.07,53.6285,54.1,263898,0
+ASGN.US,D,20170613,000000,54.09,54.68,53.82,54.08,160205,0
+ASGN.US,D,20170614,000000,54.14,54.5,53.57,54.33,124313,0
+ASGN.US,D,20170615,000000,53.46,54.52,53.46,54.46,102580,0
+ASGN.US,D,20170616,000000,54.12,54.6,53.92,54.25,439250,0
+ASGN.US,D,20170619,000000,54.33,54.74,53.82,54.16,263892,0
+ASGN.US,D,20170620,000000,54.11,54.55,53.69,54.5,718493,0
+ASGN.US,D,20170621,000000,54.75,55.1,54,54.03,126658,0
+ASGN.US,D,20170622,000000,53.91,54.19,53.1201,53.97,113582,0
+ASGN.US,D,20170623,000000,54.04,54.42,53.54,54.13,296435,0
+ASGN.US,D,20170626,000000,54.29,54.57,53.69,53.94,104683,0
+ASGN.US,D,20170627,000000,53.9,54.18,53.38,53.52,149562,0
+ASGN.US,D,20170628,000000,53.86,54.4,53.77,54.21,140115,0
+ASGN.US,D,20170629,000000,54.25,54.32,53.65,54.17,143138,0
+ASGN.US,D,20170630,000000,54.3,54.68,54.0875,54.15,216600,0
+ASGN.US,D,20170703,000000,54.39,54.82,54.27,54.42,123366,0
+ASGN.US,D,20170705,000000,54.48,54.54,54.12,54.39,181585,0
+ASGN.US,D,20170706,000000,53.93,54.49,53.4,53.69,167206,0
+ASGN.US,D,20170707,000000,53.78,54.74,53.325,54.64,133071,0
+ASGN.US,D,20170710,000000,54.52,54.78,54,54.28,132744,0
+ASGN.US,D,20170711,000000,54.43,54.77,53.66,53.82,155054,0
+ASGN.US,D,20170712,000000,54.3,55.53,54.3,54.75,210959,0
+ASGN.US,D,20170713,000000,54.76,54.8,54.305,54.8,106430,0
+ASGN.US,D,20170714,000000,54.62,54.83,54.27,54.3,148813,0
+ASGN.US,D,20170717,000000,54.28,54.61,53.95,54.57,144281,0
+ASGN.US,D,20170718,000000,54.39,54.79,53.59,53.76,161921,0
+ASGN.US,D,20170719,000000,53.87,54.31,53.87,54.1,145837,0
+ASGN.US,D,20170720,000000,54.11,54.52,53.74,54.46,136490,0
+ASGN.US,D,20170721,000000,55.02,55.02,53.55,54.6,321355,0
+ASGN.US,D,20170724,000000,54.33,54.455,52.84,52.89,536600,0
+ASGN.US,D,20170725,000000,53.01,53.6,52.82,53.28,394068,0
+ASGN.US,D,20170726,000000,53.27,53.27,51.63,51.71,380628,0
+ASGN.US,D,20170727,000000,49.1,51.21,47.87,48.72,805812,0
+ASGN.US,D,20170728,000000,48.54,49.69,48.54,48.82,275346,0
+ASGN.US,D,20170731,000000,48.81,49.45,48.36,49.25,266677,0
+ASGN.US,D,20170801,000000,49.29,49.41,48.75,48.87,169461,0
+ASGN.US,D,20170802,000000,48.59,48.89,47.87,48.72,202438,0
+ASGN.US,D,20170803,000000,48.62,49.19,48.29,48.45,184465,0
+ASGN.US,D,20170804,000000,48.68,49.29,48.52,48.66,139383,0
+ASGN.US,D,20170807,000000,48.8,49.15,48.31,48.41,147800,0
+ASGN.US,D,20170808,000000,48.4,48.87,47.82,47.87,270866,0
+ASGN.US,D,20170809,000000,47.59,48.32,47.44,48.06,283885,0
+ASGN.US,D,20170810,000000,47.99,48.5,46.83,46.83,273304,0
+ASGN.US,D,20170811,000000,46.53,47.19,46.31,46.68,325242,0
+ASGN.US,D,20170814,000000,47.06,47.85,46.98,47.73,247586,0
+ASGN.US,D,20170815,000000,47.8,47.89,47.23,47.36,199635,0
+ASGN.US,D,20170816,000000,47.44,48.29,46.27,47.2,294472,0
+ASGN.US,D,20170817,000000,47.05,47.39,46.01,46.06,212844,0
+ASGN.US,D,20170818,000000,45.74,46.68,45.66,46.03,377627,0
+ASGN.US,D,20170821,000000,46,46.28,45.78,45.96,204248,0
+ASGN.US,D,20170822,000000,46.19,46.44,46.05,46.15,199032,0
+ASGN.US,D,20170823,000000,45.83,46.14,45.64,45.99,161530,0
+ASGN.US,D,20170824,000000,46.29,46.42,45.69,45.73,212682,0
+ASGN.US,D,20170825,000000,45.93,46.03,45.45,45.47,484953,0
+ASGN.US,D,20170828,000000,45.68,45.935,44.99,45.12,392043,0
+ASGN.US,D,20170829,000000,44.82,46.15,44.66,45.91,292405,0
+ASGN.US,D,20170830,000000,45.94,46.75,45.855,46.66,347925,0
+ASGN.US,D,20170831,000000,46.77,47.76,46.64,47.7,254758,0
+ASGN.US,D,20170901,000000,47.79,48.14,47.48,47.8,216034,0
+ASGN.US,D,20170905,000000,47.8,48.82,47.8,48.09,236137,0
+ASGN.US,D,20170906,000000,48.22,48.48,47.93,48.33,265333,0
+ASGN.US,D,20170907,000000,48.3,48.55,47.93,48.33,174646,0
+ASGN.US,D,20170908,000000,48.2,48.6,47.9328,48.43,153731,0
+ASGN.US,D,20170911,000000,48.76,49.02,48.27,48.84,243528,0
+ASGN.US,D,20170912,000000,48.93,49.47,48.85,49.21,248523,0
+ASGN.US,D,20170913,000000,49.18,49.42,49.04,49.17,181559,0
+ASGN.US,D,20170914,000000,49.14,49.62,49,49.61,256950,0
+ASGN.US,D,20170915,000000,49.65,49.65,48.95,49.36,556391,0
+ASGN.US,D,20170918,000000,49.43,50.19,49.4,50.01,363777,0
+ASGN.US,D,20170919,000000,50.04,50.32,49.89,50.21,173433,0
+ASGN.US,D,20170920,000000,50.24,50.9,50.17,50.53,152449,0
+ASGN.US,D,20170921,000000,50.66,50.99,50.3037,50.85,138168,0
+ASGN.US,D,20170922,000000,50.84,51.56,50.75,51.37,292270,0
+ASGN.US,D,20170925,000000,51.31,51.91,51.18,51.79,206909,0
+ASGN.US,D,20170926,000000,51.95,52.74,51.59,52.4,253548,0
+ASGN.US,D,20170927,000000,52.68,53.44,52.04,53.2,445341,0
+ASGN.US,D,20170928,000000,53.23,53.845,52.78,53.76,226794,0
+ASGN.US,D,20170929,000000,53.65,54.08,53.57,53.68,341723,0
+ASGN.US,D,20171002,000000,53.62,54.82,53.56,54.53,500588,0
+ASGN.US,D,20171003,000000,54.51,55.21,54.35,54.99,305005,0
+ASGN.US,D,20171004,000000,54.93,55.62,54.78,55.06,239530,0
+ASGN.US,D,20171005,000000,55.13,55.86,55.13,55.45,243578,0
+ASGN.US,D,20171006,000000,55.36,55.95,55.04,55.48,265565,0
+ASGN.US,D,20171009,000000,55.39,55.71,55.24,55.69,192311,0
+ASGN.US,D,20171010,000000,56,56.21,55.31,55.8,388315,0
+ASGN.US,D,20171011,000000,55.56,55.82,54.87,54.9,293386,0
+ASGN.US,D,20171012,000000,54.62,55.04,54.565,54.86,193173,0
+ASGN.US,D,20171013,000000,55.24,55.38,54.96,55.27,280006,0
+ASGN.US,D,20171016,000000,55.33,55.52,54.371,55.33,264552,0
+ASGN.US,D,20171017,000000,55.28,55.63,54.98,55.17,228039,0
+ASGN.US,D,20171018,000000,55.51,56.45,55.25,56.41,331103,0
+ASGN.US,D,20171019,000000,56.29,56.89,55.54,56.52,259627,0
+ASGN.US,D,20171020,000000,57,57.21,56.51,56.85,368954,0
+ASGN.US,D,20171023,000000,57.1,57.21,55.78,55.91,376470,0
+ASGN.US,D,20171024,000000,56.09,57.05,56.09,56.43,469456,0
+ASGN.US,D,20171025,000000,56.06,56.61,55.52,56.09,477657,0
+ASGN.US,D,20171026,000000,57.63,60.11,57.48,59.61,1059532,0
+ASGN.US,D,20171027,000000,59.77,60.44,59.39,60.34,485191,0
+ASGN.US,D,20171030,000000,60.02,60.3,58.54,59.05,418171,0
+ASGN.US,D,20171031,000000,59.32,61.88,59.15,61.22,399698,0
+ASGN.US,D,20171101,000000,61.86,61.889,59.17,60.2,383893,0
+ASGN.US,D,20171102,000000,60.14,61.29,59.46,61.12,249911,0
+ASGN.US,D,20171103,000000,60.93,61.04,60.42,60.77,132996,0
+ASGN.US,D,20171106,000000,60.75,61.5,60.4276,60.88,195070,0
+ASGN.US,D,20171107,000000,60.89,61.093,60.28,60.28,160126,0
+ASGN.US,D,20171108,000000,60.05,61.14,59.9428,61.01,223141,0
+ASGN.US,D,20171109,000000,60.55,61.62,60.27,61.04,302167,0
+ASGN.US,D,20171110,000000,61.09,61.59,60.965,61.22,190135,0
+ASGN.US,D,20171113,000000,60.94,61.86,60.49,61.86,196120,0
+ASGN.US,D,20171114,000000,61.4,61.62,61.04,61.5,119671,0
+ASGN.US,D,20171115,000000,61.16,61.665,60.64,61.05,247971,0
+ASGN.US,D,20171116,000000,61.13,61.94,61.13,61.76,324006,0
+ASGN.US,D,20171117,000000,61.4,63,61.18,62.58,239649,0
+ASGN.US,D,20171120,000000,62.68,63.3,62.6305,62.9,261234,0
+ASGN.US,D,20171121,000000,63.2,63.71,62.8169,63.7,353282,0
+ASGN.US,D,20171122,000000,63.53,63.68,62.41,62.86,167673,0
+ASGN.US,D,20171124,000000,63,63.13,62.44,63.06,85359,0
+ASGN.US,D,20171127,000000,63.04,63.53,62.81,63,190342,0
+ASGN.US,D,20171128,000000,63.1,64.53,63.1,64.51,276655,0
+ASGN.US,D,20171129,000000,64.53,65.3373,64.23,64.62,167931,0
+ASGN.US,D,20171130,000000,64.95,64.97,63.71,63.96,197109,0
+ASGN.US,D,20171201,000000,63.88,63.88,60.61,62.9,357537,0
+ASGN.US,D,20171204,000000,63.77,64.11,63.4,63.43,227705,0
+ASGN.US,D,20171205,000000,63.68,63.98,62.185,62.22,256753,0
+ASGN.US,D,20171206,000000,62.18,63.3,62.18,62.44,142884,0
+ASGN.US,D,20171207,000000,62.49,62.97,61.95,62.24,158691,0
+ASGN.US,D,20171208,000000,62.81,64.31,62.2,63.83,411364,0
+ASGN.US,D,20171211,000000,63.75,63.94,62.37,62.92,233920,0
+ASGN.US,D,20171212,000000,62.83,63.83,62.62,62.85,181537,0
+ASGN.US,D,20171213,000000,62.81,62.96,61.75,62.24,356523,0
+ASGN.US,D,20171214,000000,62.49,63.05,62.07,62.18,186280,0
+ASGN.US,D,20171215,000000,62.23,64.82,62.18,64.51,849031,0
+ASGN.US,D,20171218,000000,64.94,65.73,64.33,64.74,219416,0
+ASGN.US,D,20171219,000000,64.77,64.77,63.82,64.14,196816,0
+ASGN.US,D,20171220,000000,64.38,64.905,64.05,64.46,141485,0
+ASGN.US,D,20171221,000000,64.8,64.8,64.1,64.18,114626,0
+ASGN.US,D,20171222,000000,64.22,64.22,63.615,63.79,85167,0
+ASGN.US,D,20171226,000000,63.85,63.97,63.22,63.53,154238,0
+ASGN.US,D,20171227,000000,63.59,64.58,63.29,63.9,165890,0
+ASGN.US,D,20171228,000000,64.02,64.19,63.71,64.05,98333,0
+ASGN.US,D,20171229,000000,64.7,65.505,64.24,64.27,180321,0
+ASGN.US,D,20180102,000000,64.24,64.24,62.65,63.36,338802,0
+ASGN.US,D,20180103,000000,63.42,63.82,62.75,63.11,175870,0
+ASGN.US,D,20180104,000000,63.38,64.5,63.38,64.19,168128,0
+ASGN.US,D,20180105,000000,64.13,65.45,63.77,65.25,290312,0
+ASGN.US,D,20180108,000000,66,68.29,65.7,67.94,350362,0
+ASGN.US,D,20180109,000000,68.05,68.26,66.93,67.01,394882,0
+ASGN.US,D,20180110,000000,66.73,67.56,65.7,65.95,178167,0
+ASGN.US,D,20180111,000000,65.96,67.04,65.96,66.9,166928,0
+ASGN.US,D,20180112,000000,66.99,67.64,66.46,66.59,130501,0
+ASGN.US,D,20180116,000000,67.29,67.63,66.22,66.36,179021,0
+ASGN.US,D,20180117,000000,67.06,68.5,66.25,68.38,235149,0
+ASGN.US,D,20180118,000000,68.08,68.2,66.66,67.4,125685,0
+ASGN.US,D,20180119,000000,67.14,68.51,67.14,68.4,161165,0
+ASGN.US,D,20180122,000000,68.27,68.29,67.57,68.19,144914,0
+ASGN.US,D,20180123,000000,68.25,68.775,67.765,68.77,106540,0
+ASGN.US,D,20180124,000000,68.98,68.98,67.68,68.24,134281,0
+ASGN.US,D,20180125,000000,68.74,69,67.86,68.89,270093,0
+ASGN.US,D,20180126,000000,69,70.83,68.59,70.8,283713,0
+ASGN.US,D,20180129,000000,70.58,71.1153,70.1944,70.49,234803,0
+ASGN.US,D,20180130,000000,69.67,70.31,68.56,68.88,438490,0
+ASGN.US,D,20180131,000000,69.62,77.68,69.32,76.57,1013178,0
+ASGN.US,D,20180201,000000,77.05,77.4645,75,76.11,600305,0
+ASGN.US,D,20180202,000000,75.4,76.96,74.11,75.25,514649,0
+ASGN.US,D,20180205,000000,74.85,76.19,72.82,72.91,396662,0
+ASGN.US,D,20180206,000000,71.12,74.56,70.96,74.2,415550,0
+ASGN.US,D,20180207,000000,73.87,74.31,72.75,72.89,330808,0
+ASGN.US,D,20180208,000000,72.83,73.45,70.09,70.1,305211,0
+ASGN.US,D,20180209,000000,70.95,71.79,68.15,70.04,445288,0
+ASGN.US,D,20180212,000000,70.47,72.63,69.77,71.95,242101,0
+ASGN.US,D,20180213,000000,71.34,72.97,71.34,72.85,207198,0
+ASGN.US,D,20180214,000000,72.11,75.18,71.84,74.26,345928,0
+ASGN.US,D,20180215,000000,75.96,75.96,72.52,75.5,372123,0
+ASGN.US,D,20180216,000000,75.06,76.71,74.73,75.45,327301,0
+ASGN.US,D,20180220,000000,76.23,77.03,76.23,76.23,310455,0
+ASGN.US,D,20180221,000000,76.34,78.39,76.11,77.19,252887,0
+ASGN.US,D,20180222,000000,77.54,78.92,77.46,78,329635,0
+ASGN.US,D,20180223,000000,78.59,78.82,77.5,78.79,213247,0
+ASGN.US,D,20180226,000000,78.82,79.34,77.65,78.46,331396,0
+ASGN.US,D,20180227,000000,78.45,79.54,77.81,78.85,292049,0
+ASGN.US,D,20180228,000000,79.2,79.7114,76.68,76.69,324236,0
+ASGN.US,D,20180301,000000,76.5,77.94,75.715,76.98,453182,0
+ASGN.US,D,20180302,000000,76.29,78.67,75.41,78.38,335422,0
+ASGN.US,D,20180305,000000,77.91,78.67,77.03,78.19,303785,0
+ASGN.US,D,20180306,000000,78.8,80.02,77.645,80,261495,0
+ASGN.US,D,20180307,000000,79.3,82.46,79.3,82.25,391980,0
+ASGN.US,D,20180308,000000,82.36,82.66,81.32,82.14,299008,0
+ASGN.US,D,20180309,000000,82.83,85.15,82.2994,84.9,343047,0
+ASGN.US,D,20180312,000000,84.99,85.56,82.42,82.49,275549,0
+ASGN.US,D,20180313,000000,82.93,84.76,82.5701,83.42,290504,0
+ASGN.US,D,20180314,000000,83.55,83.63,82.02,82.75,315360,0
+ASGN.US,D,20180315,000000,83.11,83.75,82.4511,83.38,221768,0
+ASGN.US,D,20180316,000000,83.79,85.93,83.13,85.15,802449,0
+ASGN.US,D,20180319,000000,84.94,84.94,82.64,83.37,342867,0
+ASGN.US,D,20180320,000000,83.35,84.38,83.13,84.31,227146,0
+ASGN.US,D,20180321,000000,84.33,86.13,83.95,85.53,248018,0
+ASGN.US,D,20180322,000000,84.74,85.4499,81.92,82.11,329292,0
+ASGN.US,D,20180323,000000,82.24,82.82,79.2301,79.28,368497,0
+ASGN.US,D,20180326,000000,80.86,82.16,79.11,82.03,392618,0
+ASGN.US,D,20180327,000000,82.31,82.37,79.51,80.05,250519,0
+ASGN.US,D,20180328,000000,80.28,81.67,79.25,81.29,292456,0
+ASGN.US,D,20180329,000000,81.95,82.86,81.64,81.88,459500,0
+ASGN.US,D,20180402,000000,82.07,84.37,81.64,82.52,392746,0
+ASGN.US,D,20180403,000000,83.06,84.0033,81.5,82.44,494070,0
+ASGN.US,D,20180404,000000,81.17,82.65,80.95,82.44,336846,0
+ASGN.US,D,20180405,000000,82.86,83.87,81.885,83.66,235299,0
+ASGN.US,D,20180406,000000,83.4,83.7,80.155,81,352697,0
+ASGN.US,D,20180409,000000,81.53,83.51,81.53,81.92,533429,0
+ASGN.US,D,20180410,000000,83.04,84.63,82.37,84.18,307362,0
+ASGN.US,D,20180411,000000,83.38,83.85,82.09,82.36,316647,0
+ASGN.US,D,20180412,000000,82.8,84.15,82.55,83.69,249002,0
+ASGN.US,D,20180413,000000,84.19,84.19,82.42,83.24,176933,0
+ASGN.US,D,20180416,000000,84.05,85.1,83.28,84.52,237900,0
+ASGN.US,D,20180417,000000,85.41,85.91,84.57,85.4,331009,0
+ASGN.US,D,20180418,000000,85.71,85.91,84.94,85.43,271345,0
+ASGN.US,D,20180419,000000,85.48,85.86,85.25,85.36,226375,0
+ASGN.US,D,20180420,000000,85.27,85.58,83.77,84.11,336777,0
+ASGN.US,D,20180423,000000,84.5,84.5,82.63,82.98,209066,0
+ASGN.US,D,20180424,000000,83.31,83.81,81.72,81.95,350001,0
+ASGN.US,D,20180425,000000,82.16,83.24,81.92,82.38,347030,0
+ASGN.US,D,20180426,000000,76.58,83.46,74.11,82.52,610615,0
+ASGN.US,D,20180427,000000,82.37,82.37,80.72,81.29,301516,0
+ASGN.US,D,20180430,000000,81.61,82.77,80.63,80.63,309787,0
+ASGN.US,D,20180501,000000,80.45,81.2,79.39,80.96,262825,0
+ASGN.US,D,20180502,000000,80.81,81.9,80.65,81.16,339399,0
+ASGN.US,D,20180503,000000,80.86,81.15,79.44,80.71,242578,0
+ASGN.US,D,20180504,000000,80.27,82.62,78.61,82.32,242582,0
+ASGN.US,D,20180507,000000,82.61,82.75,81.59,81.74,457959,0
+ASGN.US,D,20180508,000000,81.74,83.36,81.74,83.06,240839,0
+ASGN.US,D,20180509,000000,83.34,84.6,82.81,84.33,212343,0
+ASGN.US,D,20180510,000000,84.35,84.97,83.625,84.75,192054,0
+ASGN.US,D,20180511,000000,84.45,84.79,84.098,84.52,159565,0
+ASGN.US,D,20180514,000000,84.94,84.94,82.28,82.44,279530,0
+ASGN.US,D,20180515,000000,81.98,82.94,81.54,82.35,261037,0
+ASGN.US,D,20180516,000000,82.32,83.77,82.23,83.33,273549,0
+ASGN.US,D,20180517,000000,83.22,83.695,82.69,83.5,206842,0
+ASGN.US,D,20180518,000000,83.91,84.43,83.4,83.78,214234,0
+ASGN.US,D,20180521,000000,84.42,85.51,84.37,85.07,194639,0
+ASGN.US,D,20180522,000000,85.13,85.175,82.625,82.68,191992,0
+ASGN.US,D,20180523,000000,82.39,83.1,81.74,82.97,164510,0
+ASGN.US,D,20180524,000000,82.39,83.09,79.54,79.74,511195,0
+ASGN.US,D,20180525,000000,79.41,79.98,78.2,78.28,379401,0
+ASGN.US,D,20180529,000000,77.45,77.8247,76.03,77.03,679229,0
+ASGN.US,D,20180530,000000,77.28,79.53,77.28,78.46,315478,0
+ASGN.US,D,20180531,000000,78.41,78.7933,76.92,77,353785,0
+ASGN.US,D,20180601,000000,77.56,78.55,77.48,77.99,421731,0
+ASGN.US,D,20180604,000000,78.61,80.51,78.55,80.47,309177,0
+ASGN.US,D,20180605,000000,80.39,81.45,80.39,81.05,318874,0
+ASGN.US,D,20180606,000000,81.48,81.7,80.8401,81.44,292322,0
+ASGN.US,D,20180607,000000,81.55,81.74,79.87,80.15,146789,0
+ASGN.US,D,20180608,000000,80.2,81.31,80.2,80.97,234814,0
+ASGN.US,D,20180611,000000,80.77,81.2849,80.42,80.87,227694,0
+ASGN.US,D,20180612,000000,81.21,81.62,80.41,81.43,180852,0
+ASGN.US,D,20180613,000000,81.82,83.39,81.82,82.47,579566,0
+ASGN.US,D,20180614,000000,82.58,82.58,80.71,82.43,171025,0
+ASGN.US,D,20180615,000000,82.37,83.01,81.5475,82.98,411967,0
+ASGN.US,D,20180618,000000,82.08,83.1,81.66,82.82,169254,0
+ASGN.US,D,20180619,000000,81.9,82.47,80.3825,81.85,190790,0
+ASGN.US,D,20180620,000000,82.22,83.01,81.6,82.99,167487,0
+ASGN.US,D,20180621,000000,82.91,82.91,81.65,81.97,177289,0
+ASGN.US,D,20180622,000000,82.35,82.36,80.93,81.2,396924,0
+ASGN.US,D,20180625,000000,80.75,80.75,78.23,78.37,227305,0
+ASGN.US,D,20180626,000000,78.65,79.63,78.16,78.81,411760,0
+ASGN.US,D,20180627,000000,78.86,78.86,76.66,76.71,208999,0
+ASGN.US,D,20180628,000000,76.67,77.3,75.27,76.78,199493,0
+ASGN.US,D,20180629,000000,77.11,78.92,76.78,78.19,262066,0
+ASGN.US,D,20180702,000000,77.31,79.01,77.23,79.01,393798,0
+ASGN.US,D,20180703,000000,79.2,79.99,78.46,79.06,104128,0
+ASGN.US,D,20180705,000000,79.57,79.78,77.99,79.77,187903,0
+ASGN.US,D,20180706,000000,79.96,80.76,79.55,80.26,108320,0
+ASGN.US,D,20180709,000000,80.62,81.84,80.53,81.82,203588,0
+ASGN.US,D,20180710,000000,81.9,82.055,80.6,81.43,207969,0
+ASGN.US,D,20180711,000000,80.71,81.845,80.31,80.72,262911,0
+ASGN.US,D,20180712,000000,80.78,82.11,79.99,81.15,287186,0
+ASGN.US,D,20180713,000000,81.07,82.77,81.07,82.53,150562,0
+ASGN.US,D,20180716,000000,82.51,83.16,81.64,82.18,302181,0
+ASGN.US,D,20180717,000000,81.58,84.43,81.58,83.9,236386,0
+ASGN.US,D,20180718,000000,83.69,84.36,83.03,84.1,199482,0
+ASGN.US,D,20180719,000000,83.84,84.68,83.18,84.57,181042,0
+ASGN.US,D,20180720,000000,84.27,84.84,83.2648,84.44,203752,0
+ASGN.US,D,20180723,000000,84.42,85.56,84.2593,85.05,181475,0
+ASGN.US,D,20180724,000000,85.91,85.91,83.03,83.83,310596,0
+ASGN.US,D,20180725,000000,84.13,86.8203,83.53,86.76,327607,0
+ASGN.US,D,20180726,000000,88.45,92.655,87.8894,92.31,545366,0
+ASGN.US,D,20180727,000000,92.12,92.12,88.89,90.45,461042,0
+ASGN.US,D,20180730,000000,90.73,91.69,88.38,88.44,304777,0
+ASGN.US,D,20180731,000000,88.95,90.83,87.78,90.3,531109,0
+ASGN.US,D,20180801,000000,90.78,91.68,89.7235,91.39,343528,0
+ASGN.US,D,20180802,000000,90.63,93.8,90.63,93.69,389033,0
+ASGN.US,D,20180803,000000,94.01,94.25,91.52,91.8,390958,0
+ASGN.US,D,20180806,000000,92.12,93.33,91.72,92.75,557390,0
+ASGN.US,D,20180807,000000,93.07,93.61,92.07,92.1,375556,0
+ASGN.US,D,20180808,000000,92.1,92.68,91.68,91.87,288611,0
+ASGN.US,D,20180809,000000,92.01,92.36,91.42,91.46,168103,0
+ASGN.US,D,20180810,000000,90.71,91.17,89.79,90.9,201107,0
+ASGN.US,D,20180813,000000,90.47,91.33,89.23,89.37,195827,0
+ASGN.US,D,20180814,000000,89.76,90.53,89.14,90.16,148535,0
+ASGN.US,D,20180815,000000,89.68,90.38,88.9521,90.03,221225,0
+ASGN.US,D,20180816,000000,90.71,91.5,90.04,91.27,168333,0
+ASGN.US,D,20180817,000000,91.32,91.5,90.02,90.88,257834,0
+ASGN.US,D,20180820,000000,90.99,91.33,89,90.21,272046,0
+ASGN.US,D,20180821,000000,90.18,91.79,90.18,91.34,254339,0
+ASGN.US,D,20180822,000000,91.28,91.35,90.365,90.81,136959,0
+ASGN.US,D,20180823,000000,90.81,91.585,90.35,90.48,170682,0
+ASGN.US,D,20180824,000000,90.71,91.15,90.29,90.83,298229,0
+ASGN.US,D,20180827,000000,91.07,93.07,91.07,91.98,221267,0
+ASGN.US,D,20180828,000000,92.02,92.475,91.145,91.68,223811,0
+ASGN.US,D,20180829,000000,92.02,92.42,91.19,91.8,251972,0
+ASGN.US,D,20180830,000000,91.51,93.06,91.51,92.26,262704,0
+ASGN.US,D,20180831,000000,92.11,92.96,91.37,92.59,368814,0
+ASGN.US,D,20180904,000000,92.43,93.825,91.98,93.01,181716,0
+ASGN.US,D,20180905,000000,92.92,92.92,90.02,90.36,373680,0
+ASGN.US,D,20180906,000000,90.66,91.71,90.3001,91.26,282373,0
+ASGN.US,D,20180907,000000,90.79,91.0409,86.05,86.25,457206,0
+ASGN.US,D,20180910,000000,86.25,86.6,84.95,85.69,567179,0
+ASGN.US,D,20180911,000000,85.29,85.75,83.79,84.1,415539,0
+ASGN.US,D,20180912,000000,83.95,84.66,82.46,83.16,482458,0
+ASGN.US,D,20180913,000000,83.62,83.92,82.64,83.36,217988,0
+ASGN.US,D,20180914,000000,83.18,84.0587,82.72,83.47,357049,0
+ASGN.US,D,20180917,000000,83.61,83.66,81.78,82.47,323830,0
+ASGN.US,D,20180918,000000,82.6,83.99,81.21,81.43,408008,0
+ASGN.US,D,20180919,000000,81.15,81.28,78.74,79.1,378942,0
+ASGN.US,D,20180920,000000,79.39,79.84,78.53,79.47,388436,0
+ASGN.US,D,20180921,000000,79.92,80.39,79.12,79.43,993817,0
+ASGN.US,D,20180924,000000,78.89,79.69,77.86,79.06,362004,0
+ASGN.US,D,20180925,000000,79.31,79.54,78.71,79.34,332527,0
+ASGN.US,D,20180926,000000,79.18,79.9,78.71,79.21,380996,0
+ASGN.US,D,20180927,000000,79.49,79.78,77.93,78.18,263252,0
+ASGN.US,D,20180928,000000,78.04,79.76,78.04,78.93,433442,0
+ASGN.US,D,20181001,000000,79.3,79.51,77.19,77.32,222331,0
+ASGN.US,D,20181002,000000,77.32,77.51,76.2,76.46,296263,0
+ASGN.US,D,20181003,000000,76.98,77.54,76.44,77.3,167393,0
+ASGN.US,D,20181004,000000,76.99,76.99,75.3532,75.65,249058,0
+ASGN.US,D,20181005,000000,74.79,74.94,71.26,71.67,837765,0
+ASGN.US,D,20181008,000000,71.41,71.71,70.29,71.08,417544,0
+ASGN.US,D,20181009,000000,70.8,70.9,69.93,70.31,427059,0
+ASGN.US,D,20181010,000000,70.25,70.25,66.16,66.29,10142399,0
+ASGN.US,D,20181011,000000,66.29,67.45,64.46,64.51,724108,0
+ASGN.US,D,20181012,000000,65.73,65.8612,64.74,65.32,663674,0
+ASGN.US,D,20181015,000000,65.05,65.9787,64.91,65.32,482315,0
+ASGN.US,D,20181016,000000,66.08,67.37,65.17,66.74,552574,0
+ASGN.US,D,20181017,000000,66.37,66.7,65.5,66.3,341261,0
+ASGN.US,D,20181018,000000,65.82,66.16,63.62,64.44,454278,0
+ASGN.US,D,20181019,000000,64.46,64.68,62.69,62.9,273988,0
+ASGN.US,D,20181022,000000,63.09,64.55,63.09,63.68,411859,0
+ASGN.US,D,20181023,000000,62.8,63.97,61.05,63.49,687107,0
+ASGN.US,D,20181024,000000,63.48,63.91,58.84,59.02,599612,0
+ASGN.US,D,20181025,000000,64.01,68.8,64.01,66.51,1071148,0
+ASGN.US,D,20181026,000000,65.51,66.63,64.32,65.38,660122,0
+ASGN.US,D,20181029,000000,67.32,68.37,64.475,65.69,751369,0
+ASGN.US,D,20181030,000000,65.64,67.5865,65.212,67.01,526936,0
+ASGN.US,D,20181031,000000,68.09,69.88,67.02,67.08,652069,0
+ASGN.US,D,20181101,000000,67.98,69.95,67.42,69.72,485815,0
+ASGN.US,D,20181102,000000,70.01,70.77,68.16,68.93,546950,0
+ASGN.US,D,20181105,000000,69.1,70.01,66.6759,68.15,389695,0
+ASGN.US,D,20181106,000000,68.15,69.69,67.84,69.38,259296,0
+ASGN.US,D,20181107,000000,70.53,71.25,68.8,71.03,455190,0
+ASGN.US,D,20181108,000000,70.81,71.83,70.51,71.25,243738,0
+ASGN.US,D,20181109,000000,70.65,71.21,67.35,68.87,368479,0
+ASGN.US,D,20181112,000000,68.88,69.3,67.685,68.24,497067,0
+ASGN.US,D,20181113,000000,68.58,69.06,66.69,67.24,462059,0
+ASGN.US,D,20181114,000000,68.08,68.37,65.48,65.9,210559,0
+ASGN.US,D,20181115,000000,65.42,67.72,65.36,67.24,340360,0
+ASGN.US,D,20181116,000000,66.57,67.86,66.1852,67.5,249531,0
+ASGN.US,D,20181119,000000,67.81,67.92,66.36,66.8,455665,0
+ASGN.US,D,20181120,000000,65.7,67.31,65.43,65.97,266418,0
+ASGN.US,D,20181121,000000,66.97,68.39,66.26,67.95,336735,0
+ASGN.US,D,20181123,000000,67.08,68.19,67.08,67.85,217475,0
+ASGN.US,D,20181126,000000,68.69,69.41,67.675,68.62,328172,0
+ASGN.US,D,20181127,000000,68.03,68.61,67.63,68.13,240927,0
+ASGN.US,D,20181128,000000,68.59,69.71,67.85,69.41,766301,0
+ASGN.US,D,20181129,000000,68.94,69.45,67.3,67.83,267417,0
+ASGN.US,D,20181130,000000,67.76,69.49,67.32,69.25,379464,0
+ASGN.US,D,20181203,000000,70.55,70.55,67.89,69.52,473165,0
+ASGN.US,D,20181204,000000,69.35,69.35,63.89,64.42,371139,0
+ASGN.US,D,20181206,000000,63.11,64.175,62.34,64.04,358697,0
+ASGN.US,D,20181207,000000,63.91,64.86,61.15,61.64,304715,0
+ASGN.US,D,20181210,000000,61.71,62.79,61.19,62.2,311415,0
+ASGN.US,D,20181211,000000,63.5,64.46,61.6701,61.68,278092,0
+ASGN.US,D,20181212,000000,63.04,63.04,61.55,61.59,360714,0
+ASGN.US,D,20181213,000000,61.37,62.07,59.75,59.79,385095,0
+ASGN.US,D,20181214,000000,59.11,60.0967,58.25,58.52,284964,0
+ASGN.US,D,20181217,000000,58.6,59.16,56.79,57.21,379978,0
+ASGN.US,D,20181218,000000,57.95,58.91,57.2,57.47,456834,0
+ASGN.US,D,20181219,000000,57.7,59.25,56.17,56.44,307670,0
+ASGN.US,D,20181220,000000,56.16,56.64,54.19,55.17,448039,0
+ASGN.US,D,20181221,000000,55.56,56.05,53.2,53.49,665413,0
+ASGN.US,D,20181224,000000,52.83,53.32,51.68,51.74,279426,0
+ASGN.US,D,20181226,000000,52.11,54.5,51.05,54.47,310022,0
+ASGN.US,D,20181227,000000,53.11,54.54,52.07,54.49,247526,0
+ASGN.US,D,20181228,000000,54.28,54.93,53.1751,53.73,270496,0
+ASGN.US,D,20181231,000000,54.31,54.74,53.27,54.5,469073,0
+ASGN.US,D,20190102,000000,53.34,55.1299,52.77,54.31,390797,0
+ASGN.US,D,20190103,000000,53.48,53.64,51.75,53.15,446834,0
+ASGN.US,D,20190104,000000,54.21,56.16,54.1583,55.91,380866,0
+ASGN.US,D,20190107,000000,55.7,57.54,55,57.03,733484,0
+ASGN.US,D,20190108,000000,57.85,58.94,57.51,58.89,317725,0
+ASGN.US,D,20190109,000000,58.91,60.3781,58.7,59.8,425078,0
+ASGN.US,D,20190110,000000,59.23,60.27,58.4,59.51,409678,0
+ASGN.US,D,20190111,000000,59.1,60.5233,58.8701,60.19,250549,0
+ASGN.US,D,20190114,000000,59.53,60.14,59.08,59.22,371352,0
+ASGN.US,D,20190115,000000,59.14,59.9,59.0005,59.5,226092,0
+ASGN.US,D,20190116,000000,59.63,60.79,59.63,60.57,332400,0
+ASGN.US,D,20190117,000000,60.16,61.42,60,60.93,375922,0
+ASGN.US,D,20190118,000000,61.42,62.32,61.01,62.08,327192,0
+ASGN.US,D,20190122,000000,61.41,62.25,60.79,61.25,261580,0
+ASGN.US,D,20190123,000000,61.32,61.97,59.71,60.28,186311,0
+ASGN.US,D,20190124,000000,60.15,61.51,60.15,61.46,330102,0
+ASGN.US,D,20190125,000000,62.08,62.54,62.07,62.16,218183,0
+ASGN.US,D,20190128,000000,61.49,61.94,60.55,61.76,207803,0
+ASGN.US,D,20190129,000000,62.01,62.05,60.93,61,225011,0
+ASGN.US,D,20190130,000000,61.75,62.98,60.83,62.97,373993,0
+ASGN.US,D,20190131,000000,63.02,63.49,62.77,62.99,275185,0
+ASGN.US,D,20190201,000000,62.96,63.41,62.4,63.17,271457,0
+ASGN.US,D,20190204,000000,63.15,63.77,62.8484,63.62,199516,0
+ASGN.US,D,20190205,000000,63.76,63.96,62.91,63.25,290107,0
+ASGN.US,D,20190206,000000,63.14,63.6,62.91,63.23,156453,0
+ASGN.US,D,20190207,000000,62.5,63.02,61.92,62.86,238120,0
+ASGN.US,D,20190208,000000,62.35,62.98,61.96,62.91,253576,0
+ASGN.US,D,20190211,000000,63.44,64.54,63.35,64.46,299558,0
+ASGN.US,D,20190212,000000,64.87,65.59,64.68,65.17,272981,0
+ASGN.US,D,20190213,000000,65.48,66.86,65.29,66.77,781059,0
+ASGN.US,D,20190214,000000,62.14,66.36,60.63,64.79,1032818,0
+ASGN.US,D,20190215,000000,65.38,67.01,65.38,66.32,426985,0
+ASGN.US,D,20190219,000000,65.98,66.32,65.26,65.6,281811,0
+ASGN.US,D,20190220,000000,65.34,65.95,64.94,65.86,333418,0
+ASGN.US,D,20190221,000000,65.9,66.255,65.14,65.74,221737,0
+ASGN.US,D,20190222,000000,66.14,67.31,66.0082,67.14,339218,0
+ASGN.US,D,20190225,000000,67.48,68.2,66.58,66.81,469842,0
+ASGN.US,D,20190226,000000,66.74,67.02,64.92,64.96,328430,0
+ASGN.US,D,20190227,000000,64.96,65.6,64.5,65.55,234714,0
+ASGN.US,D,20190228,000000,65.54,65.6,64.36,64.41,283113,0
+ASGN.US,D,20190301,000000,65.04,65.48,64.47,64.92,187341,0
+ASGN.US,D,20190304,000000,65.11,65.33,63.67,63.79,181572,0
+ASGN.US,D,20190305,000000,63.93,63.93,62.98,63.14,339156,0
+ASGN.US,D,20190306,000000,63.19,63.26,62.27,62.68,377384,0
+ASGN.US,D,20190307,000000,62.74,62.74,61,61.25,226045,0
+ASGN.US,D,20190308,000000,60.74,60.74,59.47,60.3,190968,0
+ASGN.US,D,20190311,000000,60.33,61.68,60.33,61.55,156043,0
+ASGN.US,D,20190312,000000,62.14,63.09,61.67,62.79,345615,0
+ASGN.US,D,20190313,000000,63.21,64.32,62.85,63.86,372228,0
+ASGN.US,D,20190314,000000,63.86,64.89,63.57,64.66,271690,0
+ASGN.US,D,20190315,000000,64.94,65.89,64.4525,64.56,547455,0
+ASGN.US,D,20190318,000000,64.57,65.65,64.05,65.37,215491,0
+ASGN.US,D,20190319,000000,65.61,65.86,64.82,64.98,200322,0
+ASGN.US,D,20190320,000000,64.82,65,63.59,63.81,252308,0
+ASGN.US,D,20190321,000000,63.41,65.43,63.41,64.94,148450,0
+ASGN.US,D,20190322,000000,64.41,64.485,61.74,61.82,272066,0
+ASGN.US,D,20190325,000000,61.75,62.53,60.23,61.39,383904,0
+ASGN.US,D,20190326,000000,61.94,63.13,61.68,62.35,396664,0
+ASGN.US,D,20190327,000000,62.15,62.73,61.19,62.03,235128,0
+ASGN.US,D,20190328,000000,62.08,62.8,61.955,62.58,215498,0
+ASGN.US,D,20190329,000000,63.04,64.09,62.97,63.49,241765,0
+ASGN.US,D,20190401,000000,64.01,64.92,63.69,64.4,314144,0
+ASGN.US,D,20190402,000000,64.41,64.425,63.6,64.09,250428,0
+ASGN.US,D,20190403,000000,64.57,65.445,64.49,64.83,404976,0
+ASGN.US,D,20190404,000000,65.08,65.74,64.7,65.46,297266,0
+ASGN.US,D,20190405,000000,65.7,66.65,65.505,66.49,231738,0
+ASGN.US,D,20190408,000000,66.4,67.5,66.1065,66.95,190514,0
+ASGN.US,D,20190409,000000,66.62,66.62,65.23,65.35,186825,0
+ASGN.US,D,20190410,000000,65.45,66.11,64.9596,66.04,337830,0
+ASGN.US,D,20190411,000000,66.24,67.09,65.865,67.08,180102,0
+ASGN.US,D,20190412,000000,67.48,67.98,66.87,67.09,228794,0
+ASGN.US,D,20190415,000000,67.16,67.95,66.565,67.77,243186,0
+ASGN.US,D,20190416,000000,68.04,68.43,67.28,67.57,190911,0
+ASGN.US,D,20190417,000000,68.16,68.66,67.67,68.46,216683,0
+ASGN.US,D,20190418,000000,68.13,68.88,67.9,68.57,152884,0
+ASGN.US,D,20190422,000000,68.06,68.33,67.3543,67.59,139490,0
+ASGN.US,D,20190423,000000,67.82,68.965,67.31,68.3,308371,0
+ASGN.US,D,20190424,000000,67.89,68.6,67.66,67.96,393473,0
+ASGN.US,D,20190425,000000,66.5,67.255,62.41,63.24,962999,0
+ASGN.US,D,20190426,000000,63.15,64.69,62.72,64.61,365536,0
+ASGN.US,D,20190429,000000,64.88,65.12,63.78,64.05,265200,0
+ASGN.US,D,20190430,000000,64.21,64.6623,62.385,63.04,256658,0
+ASGN.US,D,20190501,000000,63.16,63.57,62.07,62.09,169230,0
+ASGN.US,D,20190502,000000,62.09,62.36,61.1,61.97,194631,0
+ASGN.US,D,20190503,000000,62.39,63.07,61.87,63,338325,0
+ASGN.US,D,20190506,000000,62,63.2195,61.87,63,200327,0
+ASGN.US,D,20190507,000000,62.02,62.8,60.2,60.83,231652,0
+ASGN.US,D,20190508,000000,60.65,60.88,59.86,60.25,255583,0
+ASGN.US,D,20190509,000000,59.65,60.22,58.89,59.75,124489,0
+ASGN.US,D,20190510,000000,59.08,59.4,57.985,59.29,205385,0
+ASGN.US,D,20190513,000000,57.77,57.87,56.69,56.93,218679,0
+ASGN.US,D,20190514,000000,57.04,57.77,56.87,57.32,279074,0
+ASGN.US,D,20190515,000000,56.82,57.51,56.26,57.31,345747,0
+ASGN.US,D,20190516,000000,57.41,58,57.26,57.53,250592,0
+ASGN.US,D,20190517,000000,56.88,57.54,56.16,56.19,240165,0
+ASGN.US,D,20190520,000000,55.58,56.35,55.34,55.65,160025,0
+ASGN.US,D,20190521,000000,56.22,56.85,56.11,56.82,214349,0
+ASGN.US,D,20190522,000000,56.58,57.01,55.91,56.03,161689,0
+ASGN.US,D,20190523,000000,55.17,55.275,54.14,54.4,430373,0
+ASGN.US,D,20190524,000000,54.77,55.3,54.1301,54.3,243760,0
+ASGN.US,D,20190528,000000,53.59,53.59,50.33,51.2,1186831,0
+ASGN.US,D,20190529,000000,51.09,52.82,50.78,52.67,755692,0
+ASGN.US,D,20190530,000000,52.91,53.33,51.56,51.88,371271,0
+ASGN.US,D,20190531,000000,51,51.46,50.4,50.73,259492,0
+ASGN.US,D,20190603,000000,50.68,52.57,50.56,52.5,644583,0
+ASGN.US,D,20190604,000000,53.73,56.43,53.73,55.69,773550,0
+ASGN.US,D,20190605,000000,55.85,56.0203,54.72,55.37,463644,0
+ASGN.US,D,20190606,000000,55.12,55.94,54.45,55.89,562479,0
+ASGN.US,D,20190607,000000,56,56.39,55.64,55.95,205375,0
+ASGN.US,D,20190610,000000,56.36,57.77,56.36,57.74,249998,0
+ASGN.US,D,20190611,000000,58.44,59.01,56.86,57.02,284422,0
+ASGN.US,D,20190612,000000,56.75,56.91,56,56.56,213793,0
+ASGN.US,D,20190613,000000,56.81,57.51,56.55,57.46,229270,0
+ASGN.US,D,20190614,000000,57.17,57.5,56.56,56.57,351776,0
+ASGN.US,D,20190617,000000,56.72,57.13,56.21,56.32,231830,0
+ASGN.US,D,20190618,000000,57,57.86,56.86,57.45,224511,0
+ASGN.US,D,20190619,000000,57.54,58,57.26,57.51,123447,0
+ASGN.US,D,20190620,000000,58.35,58.63,57.335,57.56,160110,0
+ASGN.US,D,20190621,000000,57.17,57.345,56.06,57.15,462116,0
+ASGN.US,D,20190624,000000,57.1,57.35,56.52,56.53,219099,0
+ASGN.US,D,20190625,000000,56.62,57.22,55.93,56.5,221013,0
+ASGN.US,D,20190626,000000,56.74,57.37,55.8,57.02,349755,0
+ASGN.US,D,20190627,000000,57.07,58.92,57.07,58.88,610113,0
+ASGN.US,D,20190628,000000,58.93,60.82,58.76,60.6,911857,0
+ASGN.US,D,20190701,000000,61.44,61.55,59.92,60.07,530094,0
+ASGN.US,D,20190702,000000,60.11,60.64,59.02,59.14,384517,0
+ASGN.US,D,20190703,000000,59.35,59.6,59,59.42,156555,0
+ASGN.US,D,20190705,000000,59.03,59.31,58.32,58.9,191753,0
+ASGN.US,D,20190708,000000,58.64,59.01,58.46,58.75,342492,0
+ASGN.US,D,20190709,000000,58.27,58.63,57.57,58.43,386635,0
+ASGN.US,D,20190710,000000,58.89,59.2,58.64,58.82,242439,0
+ASGN.US,D,20190711,000000,58.72,59.15,57.63,58.3,217965,0
+ASGN.US,D,20190712,000000,58.09,59.07,57.94,58.9,241348,0
+ASGN.US,D,20190715,000000,58.96,59.43,58.45,59.05,314133,0
+ASGN.US,D,20190716,000000,59.13,59.74,58.54,58.74,319950,0
+ASGN.US,D,20190717,000000,58.67,58.99,58.24,58.71,251863,0
+ASGN.US,D,20190718,000000,60.31,60.69,58.63,60.31,306891,0
+ASGN.US,D,20190719,000000,60.59,61.285,60.34,60.37,226326,0
+ASGN.US,D,20190722,000000,60.53,61.48,60.28,60.5,249635,0
+ASGN.US,D,20190723,000000,60.77,62.05,60.725,61.85,309325,0
+ASGN.US,D,20190724,000000,61.66,64.32,61.47,64.3,686910,0
+ASGN.US,D,20190725,000000,64.1,64.1,61.2901,62.41,720262,0
+ASGN.US,D,20190726,000000,62.38,63.92,62.38,63.63,406466,0
+ASGN.US,D,20190729,000000,63.37,63.7,62.7,63.22,253550,0
+ASGN.US,D,20190730,000000,62.53,62.89,62.09,62.86,397556,0
+ASGN.US,D,20190731,000000,62.98,64.2,62.66,63.05,338741,0
+ASGN.US,D,20190801,000000,62.95,64.005,60.61,61.03,351342,0
+ASGN.US,D,20190802,000000,60.57,60.57,59.26,60.46,209762,0
+ASGN.US,D,20190805,000000,59.07,59.71,58.57,59.21,352341,0
+ASGN.US,D,20190806,000000,59.5,60.41,59.06,60.25,264832,0
+ASGN.US,D,20190807,000000,59.24,60.29,58.47,59.62,265373,0
+ASGN.US,D,20190808,000000,60.29,62.26,60.29,62.17,352239,0
+ASGN.US,D,20190809,000000,61.86,61.86,60,60.51,305906,0
+ASGN.US,D,20190812,000000,60.06,60.76,59.5,60.46,177478,0
+ASGN.US,D,20190813,000000,60.13,62.87,60.13,61.74,216143,0
+ASGN.US,D,20190814,000000,60.57,60.67,58.98,59.24,340812,0
+ASGN.US,D,20190815,000000,59.71,59.89,58.84,59.39,224822,0
+ASGN.US,D,20190816,000000,59.71,61.5,59.71,61.37,302875,0
+ASGN.US,D,20190819,000000,62.5,62.73,61.98,62.34,164092,0
+ASGN.US,D,20190820,000000,62.28,62.64,61.915,62.23,161189,0
+ASGN.US,D,20190821,000000,63,63.68,62.575,63.18,203059,0
+ASGN.US,D,20190822,000000,63.44,63.54,62.15,62.58,172227,0
+ASGN.US,D,20190823,000000,62.09,62.57,60.1,60.44,277573,0
+ASGN.US,D,20190826,000000,61.34,61.34,60.38,60.79,188322,0
+ASGN.US,D,20190827,000000,61.36,61.5,60.115,60.16,200393,0
+ASGN.US,D,20190828,000000,59.84,61.23,59.63,60.59,188257,0
+ASGN.US,D,20190829,000000,61.36,62.41,61.295,62.11,170567,0
+ASGN.US,D,20190830,000000,62.51,62.87,62.1,62.47,155644,0
+ASGN.US,D,20190903,000000,61.72,61.93,60.31,60.57,207858,0
+ASGN.US,D,20190904,000000,61.38,62.975,61.12,62.83,267199,0
+ASGN.US,D,20190905,000000,63.77,65.13,63.504,64.62,282644,0
+ASGN.US,D,20190906,000000,64.62,64.725,63.53,63.67,200794,0
+ASGN.US,D,20190909,000000,64.09,65.335,63.64,65,357086,0
+ASGN.US,D,20190910,000000,64.82,65.1,63.36,64.4,367716,0
+ASGN.US,D,20190911,000000,64.78,65.7,63.7199,65.66,343494,0
+ASGN.US,D,20190912,000000,65.94,66.31,64.95,65.95,287164,0
+ASGN.US,D,20190913,000000,66.47,67.105,65.9,66.56,296640,0
+ASGN.US,D,20190916,000000,65.91,67.07,65.78,66.61,313003,0
+ASGN.US,D,20190917,000000,66.2,66.2,64.83,65.48,172490,0
+ASGN.US,D,20190918,000000,65.3,65.7,64.85,65.43,227638,0
+ASGN.US,D,20190919,000000,65.63,65.95,64.1196,64.17,263208,0
+ASGN.US,D,20190920,000000,64.3,64.72,63.44,63.54,536131,0
+ASGN.US,D,20190923,000000,63.15,63.46,61.955,62.2,280162,0
+ASGN.US,D,20190924,000000,62.36,63,60.97,61.8,397318,0
+ASGN.US,D,20190925,000000,61.92,63.74,61.35,63.5,262555,0
+ASGN.US,D,20190926,000000,63.29,64.14,63.29,63.65,241912,0
+ASGN.US,D,20190927,000000,64.05,64.15,61.38,61.44,214520,0
+ASGN.US,D,20190930,000000,61.83,63.305,61.65,62.86,308207,0
+ASGN.US,D,20191001,000000,63.52,63.69,60.03,60.15,258786,0
+ASGN.US,D,20191002,000000,59.56,59.71,58.51,58.68,268941,0
+ASGN.US,D,20191003,000000,58.3,58.62,56.98,58.48,258098,0
+ASGN.US,D,20191004,000000,58.46,59.37,58.13,59.28,209951,0
+ASGN.US,D,20191007,000000,58.98,59.58,58.3957,58.9,167974,0
+ASGN.US,D,20191008,000000,58.15,58.48,57.28,57.41,224515,0
+ASGN.US,D,20191009,000000,58.34,58.34,57.385,57.93,106731,0
+ASGN.US,D,20191010,000000,58.2,58.68,57.85,57.99,122648,0
+ASGN.US,D,20191011,000000,59.21,60.48,58.935,59.21,265465,0
+ASGN.US,D,20191014,000000,58.77,59.43,58.33,58.95,143078,0
+ASGN.US,D,20191015,000000,59.1,60.6,59.1,60.18,293201,0
+ASGN.US,D,20191016,000000,59.98,60.47,59.78,59.97,273681,0
+ASGN.US,D,20191017,000000,60.5,61.355,60.21,61.27,222638,0
+ASGN.US,D,20191018,000000,60.87,61.99,60.8595,61.2,350575,0
+ASGN.US,D,20191021,000000,62.03,62.7262,61.18,61.51,212144,0
+ASGN.US,D,20191022,000000,61.44,61.44,60.48,60.76,265811,0
+ASGN.US,D,20191023,000000,60.85,61.05,59.515,59.71,317976,0
+ASGN.US,D,20191024,000000,60.7,66,60.16,63.07,784293,0
+ASGN.US,D,20191025,000000,62.81,63.95,62.54,63.81,253404,0
+ASGN.US,D,20191028,000000,64.09,65.2,64.05,64.79,228591,0
+ASGN.US,D,20191029,000000,64.53,65.16,64.52,64.98,188714,0
+ASGN.US,D,20191030,000000,64.93,65.1,64.505,64.96,235946,0
+ASGN.US,D,20191031,000000,64.58,64.59,63.29,63.59,245800,0
+ASGN.US,D,20191101,000000,64.3,65.6,63.78,65.12,204795,0
+ASGN.US,D,20191104,000000,65.42,66.34,64.5,66.15,253290,0
+ASGN.US,D,20191105,000000,66.63,67.76,66.225,67.37,282912,0
+ASGN.US,D,20191106,000000,67.08,67.62,66.89,67.31,230891,0
+ASGN.US,D,20191107,000000,68.08,68.61,66.95,67.22,179463,0
+ASGN.US,D,20191108,000000,67.08,67.41,66.72,66.98,195602,0
+ASGN.US,D,20191111,000000,66.22,67.3,66.18,66.64,141418,0
+ASGN.US,D,20191112,000000,66.73,66.73,65.39,66.01,371202,0
+ASGN.US,D,20191113,000000,65.34,66.45,65.01,66.34,230445,0
+ASGN.US,D,20191114,000000,66.5,66.8,66.07,66.66,165254,0
+ASGN.US,D,20191115,000000,67.17,67.3593,66.5,67.06,182284,0
+ASGN.US,D,20191118,000000,66.63,66.68,65.92,66.53,301967,0
+ASGN.US,D,20191119,000000,67,67.14,66.33,66.68,189884,0
+ASGN.US,D,20191120,000000,66.16,66.77,65.41,66.05,321559,0
+ASGN.US,D,20191121,000000,66.22,66.22,65.1,65.26,231227,0
+ASGN.US,D,20191122,000000,65.77,65.89,64.65,64.68,166206,0
+ASGN.US,D,20191125,000000,64.9,66.36,64.8249,66.06,168778,0
+ASGN.US,D,20191126,000000,66.09,67.04,66.09,66.83,198664,0
+ASGN.US,D,20191127,000000,67.2,67.2,66.43,67,167586,0
+ASGN.US,D,20191129,000000,66.65,67.08,66.16,67.01,447219,0
+ASGN.US,D,20191202,000000,67.02,67.14,66.06,67.07,248760,0
+ASGN.US,D,20191203,000000,65.99,66.96,65.67,66.94,272187,0
+ASGN.US,D,20191204,000000,67.2,67.77,66.64,66.93,215873,0
+ASGN.US,D,20191205,000000,67,67.49,66.47,66.92,150462,0
+ASGN.US,D,20191206,000000,67.74,68.41,67.45,68.2,294211,0
+ASGN.US,D,20191209,000000,67.91,68.16,67.46,68.06,299505,0
+ASGN.US,D,20191210,000000,68.08,68.37,67.71,68.09,287987,0
+ASGN.US,D,20191211,000000,68.35,68.46,67.275,68.23,208572,0
+ASGN.US,D,20191212,000000,68,69.39,67.6,69.2,406707,0
+ASGN.US,D,20191213,000000,69.11,69.96,68.72,69.88,254526,0
+ASGN.US,D,20191216,000000,70.34,70.7,68.98,69.2,294445,0
+ASGN.US,D,20191217,000000,69.35,69.63,68.995,69.21,198883,0
+ASGN.US,D,20191218,000000,69.42,69.42,67.89,68.68,256503,0
+ASGN.US,D,20191219,000000,68.61,69.44,68.2337,69.26,185512,0
+ASGN.US,D,20191220,000000,69.5,70.61,69.355,70.24,994940,0
+ASGN.US,D,20191223,000000,70.24,70.785,69.1,70.19,187597,0
+ASGN.US,D,20191224,000000,70.19,70.99,69.71,70.8,167787,0
+ASGN.US,D,20191226,000000,70.79,71.31,70.545,71.15,245996,0
+ASGN.US,D,20191227,000000,71.4,71.71,70.87,71.15,255860,0
+ASGN.US,D,20191230,000000,71.25,71.96,70.55,71.67,237525,0
+ASGN.US,D,20191231,000000,71.48,72.66,70.96,70.97,303000,0
+ASGN.US,D,20200102,000000,71.6,71.73,70.05,71.19,256831,0
+ASGN.US,D,20200103,000000,69.81,70.98,69.75,70.79,304324,0
+ASGN.US,D,20200106,000000,69.98,70.53,69.52,70.27,218735,0
+ASGN.US,D,20200107,000000,69.95,70.41,69.38,69.46,279882,0
+ASGN.US,D,20200108,000000,69.77,70.43,69.44,69.95,229270,0
+ASGN.US,D,20200109,000000,71,71.02,70.41,70.64,190004,0
+ASGN.US,D,20200110,000000,70.61,70.86,69.94,70.49,162567,0
+ASGN.US,D,20200113,000000,70.66,70.66,69.98,70.31,189870,0
+ASGN.US,D,20200114,000000,70.32,70.56,69.75,69.93,202337,0
+ASGN.US,D,20200115,000000,69.8,70.45,69.46,69.92,162721,0
+ASGN.US,D,20200116,000000,70.5,70.95,70.31,70.6,159672,0
+ASGN.US,D,20200117,000000,70.97,71,69.82,69.99,127283,0
+ASGN.US,D,20200121,000000,69.68,69.84,68.67,69.25,153978,0
+ASGN.US,D,20200122,000000,69.62,70.33,69.39,69.89,186301,0
+ASGN.US,D,20200123,000000,69.72,69.88,68.98,69.63,160676,0
+ASGN.US,D,20200124,000000,69.71,69.89,68.93,69.34,145815,0
+ASGN.US,D,20200127,000000,67.97,69.38,66.63,68.85,205086,0
+ASGN.US,D,20200128,000000,69.17,70.13,69.01,69.96,176909,0
+ASGN.US,D,20200129,000000,70.15,70.34,69.19,69.32,212370,0
+ASGN.US,D,20200130,000000,68.73,69.76,68.48,69.7,192412,0
+ASGN.US,D,20200131,000000,69.38,69.71,67.64,67.69,311563,0
+ASGN.US,D,20200203,000000,68.08,69.515,68.08,68.91,211917,0
+ASGN.US,D,20200204,000000,70.01,70.6,69.68,69.97,147671,0
+ASGN.US,D,20200205,000000,70.91,71.99,70.23,71.94,174873,0
+ASGN.US,D,20200206,000000,72,72,69.78,69.82,131122,0
+ASGN.US,D,20200207,000000,69.5,69.65,68.42,68.43,112750,0
+ASGN.US,D,20200210,000000,68.12,68.63,67.8,68.11,263925,0
+ASGN.US,D,20200211,000000,68.52,68.96,68.08,68.22,446344,0
+ASGN.US,D,20200212,000000,68.79,68.8757,67.74,68.46,351544,0
+ASGN.US,D,20200213,000000,66.53,67.84,64.28,64.71,615200,0
+ASGN.US,D,20200214,000000,64.9,64.9,62.87,63.02,328560,0
+ASGN.US,D,20200218,000000,62.97,63.18,61.01,61.79,490838,0
+ASGN.US,D,20200219,000000,61.07,61.67,60.06,61.25,464079,0
+ASGN.US,D,20200220,000000,60.9,61.44,60.02,61.39,412362,0
+ASGN.US,D,20200221,000000,61.27,61.31,60.625,60.81,188077,0
+ASGN.US,D,20200224,000000,58.82,58.99,57.33,57.35,232556,0
+ASGN.US,D,20200225,000000,57.4,57.64,55.025,55.26,528278,0
+ASGN.US,D,20200226,000000,55.91,57.42,55.52,57.38,546464,0
+ASGN.US,D,20200227,000000,56.1,56.61,53.45,53.47,728806,0
+ASGN.US,D,20200228,000000,51.62,52.59,49.625,50.71,666877,0
+ASGN.US,D,20200302,000000,51.07,51.415,50.11,50.93,540304,0
+ASGN.US,D,20200303,000000,50.98,51.77,48.13,48.66,402483,0
+ASGN.US,D,20200304,000000,49.6,50.255,48.35,50.18,312229,0
+ASGN.US,D,20200305,000000,48.86,49.4,45.762,46.56,374174,0
+ASGN.US,D,20200306,000000,44.75,46.21,44.045,45.29,362758,0
+ASGN.US,D,20200309,000000,41.62,43.52,38.14,38.17,678359,0
+ASGN.US,D,20200310,000000,39.82,41.33,39.24,41.22,885915,0
+ASGN.US,D,20200311,000000,39.69,40.385,38.84,39.87,552434,0
+ASGN.US,D,20200312,000000,37.41,37.41,34.2801,35.26,770466,0
+ASGN.US,D,20200313,000000,37.16,40.98,35.85,40.98,903382,0
+ASGN.US,D,20200316,000000,35.3,37.99,32.05,32.35,947812,0
+ASGN.US,D,20200317,000000,32.96,35.51,30.84,33.07,925759,0
+ASGN.US,D,20200318,000000,30.74,33.77,29.04,33.39,960029,0
+ASGN.US,D,20200319,000000,33.08,37.61,32,36.94,792915,0
+ASGN.US,D,20200320,000000,37.03,37.66,33.74,33.97,858035,0
+ASGN.US,D,20200323,000000,34.33,34.69,30.06,32.35,706909,0
+ASGN.US,D,20200324,000000,33.35,34.81,31.78,32.81,801091,0
+ASGN.US,D,20200325,000000,32.59,35.2,31.52,33.14,660025,0
+ASGN.US,D,20200326,000000,33.27,35.7,33.27,34.84,655857,0
+ASGN.US,D,20200327,000000,33.43,34.92,33.06,33.67,494825,0
+ASGN.US,D,20200330,000000,34.25,36.03,33.2208,35.16,576064,0
+ASGN.US,D,20200331,000000,34.85,35.7,33.93,35.32,620434,0
+ASGN.US,D,20200401,000000,33.49,34.34,31.47,31.94,545096,0
+ASGN.US,D,20200402,000000,31.49,32.7701,31.05,32.17,513072,0
+ASGN.US,D,20200403,000000,31.64,32.59,30.15,31.26,406190,0
+ASGN.US,D,20200406,000000,32.9,34.62,32.88,33.01,580460,0
+ASGN.US,D,20200407,000000,34.69,36.28,33.7,34.11,502526,0
+ASGN.US,D,20200408,000000,34.91,37.7185,34.1,37.11,402602,0
+ASGN.US,D,20200409,000000,38.41,40.42,38,39.83,353732,0
+ASGN.US,D,20200413,000000,39.33,39.33,36.38,37.15,230685,0
+ASGN.US,D,20200414,000000,37.87,39.39,37.35,39.12,410848,0
+ASGN.US,D,20200415,000000,37.16,38.06,36.03,37.42,318970,0
+ASGN.US,D,20200416,000000,37.31,37.35,34.97,36.17,316110,0
+ASGN.US,D,20200417,000000,37.71,39.27,37.285,38.69,257407,0
+ASGN.US,D,20200420,000000,37.09,38.36,36.499,37.41,257207,0
+ASGN.US,D,20200421,000000,36.35,37.41,36.07,36.9,313682,0
+ASGN.US,D,20200422,000000,38.06,38.29,37.21,37.43,213269,0
+ASGN.US,D,20200423,000000,37.52,39.23,37.52,38.77,314554,0
+ASGN.US,D,20200424,000000,39.2,39.82,38.29,39.29,275249,0
+ASGN.US,D,20200427,000000,39.93,42.06,39.63,41.71,297267,0
+ASGN.US,D,20200428,000000,43.39,44.7,42.825,44.21,437425,0
+ASGN.US,D,20200429,000000,45.9,48.24,45.56,47.99,517456,0
+ASGN.US,D,20200430,000000,46.48,47.13,45.32,46.45,502322,0
+ASGN.US,D,20200501,000000,50.25,55.65,50.17,53.04,1340034,0
+ASGN.US,D,20200504,000000,52.25,53.31,50.71,52.47,819930,0
+ASGN.US,D,20200505,000000,53.78,54.7,52.3,52.3,628702,0
+ASGN.US,D,20200506,000000,52.4,52.89,51.4,51.63,325633,0
+ASGN.US,D,20200507,000000,52.72,53.8475,51.78,52.07,391657,0
+ASGN.US,D,20200508,000000,53.63,55.2,52.53,54.77,406404,0
+ASGN.US,D,20200511,000000,53.42,54.13,52.69,53.89,549127,0
+ASGN.US,D,20200512,000000,53.74,54.36,52.14,52.15,413855,0
+ASGN.US,D,20200513,000000,51.48,51.665,50.07,51.15,434663,0
+ASGN.US,D,20200514,000000,50.85,51.52,48.67,51.48,323398,0
+ASGN.US,D,20200515,000000,50.99,52.4,50.79,52.22,270213,0
+ASGN.US,D,20200518,000000,55,58.22,54.63,57.86,405839,0
+ASGN.US,D,20200519,000000,57.23,59.29,57.01,57.49,401778,0
+ASGN.US,D,20200520,000000,58.8,60.34,58.48,59.33,267845,0
+ASGN.US,D,20200521,000000,59.34,60.56,58.6475,59.7,299721,0
+ASGN.US,D,20200522,000000,59.78,60.335,59.15,59.81,196090,0
+ASGN.US,D,20200526,000000,62.66,63.25,61.75,61.94,333768,0
+ASGN.US,D,20200527,000000,63.69,64.98,62.26,64.9,363725,0
+ASGN.US,D,20200528,000000,65.89,65.89,63.04,63.31,313816,0
+ASGN.US,D,20200529,000000,62.28,62.89,61.06,61.59,436266,0
+ASGN.US,D,20200601,000000,62.34,64.35,61.94,62.94,305448,0
+ASGN.US,D,20200602,000000,63.21,63.81,62.78,63.31,220995,0
+ASGN.US,D,20200603,000000,64.99,65.69,64.41,65.06,364058,0
+ASGN.US,D,20200604,000000,64.75,66.1,63.97,65.37,212728,0
+ASGN.US,D,20200605,000000,68,71.72,67.75,70.46,427010,0
+ASGN.US,D,20200608,000000,70.49,71.88,70.435,70.68,321224,0
+ASGN.US,D,20200609,000000,68.91,69.89,68.42,68.7,328992,0
+ASGN.US,D,20200610,000000,68.58,69.49,67.35,67.76,353831,0
+ASGN.US,D,20200611,000000,64.24,64.695,58.99,59,561601,0
+ASGN.US,D,20200612,000000,61.7,61.93,56.79,59.05,696758,0
+ASGN.US,D,20200615,000000,56.64,61.72,55.98,61.17,680558,0
+ASGN.US,D,20200616,000000,64.2,64.81,62.84,63.89,382548,0
+ASGN.US,D,20200617,000000,64.47,64.84,63.34,63.88,327815,0
+ASGN.US,D,20200618,000000,62.91,64.95,62.91,64.07,294984,0
+ASGN.US,D,20200619,000000,64.86,65.09,62.37,64,767742,0
+ASGN.US,D,20200622,000000,63.23,64.84,62.5,64.79,247884,0
+ASGN.US,D,20200623,000000,65.7,65.935,63.89,65.46,292393,0
+ASGN.US,D,20200624,000000,64.25,64.4883,62.05,62.18,275871,0
+ASGN.US,D,20200625,000000,61.9,64,61.595,63.92,333134,0
+ASGN.US,D,20200626,000000,63.39,64.01,62.3,62.96,536476,0
+ASGN.US,D,20200629,000000,63.89,66,63.28,65.64,347505,0
+ASGN.US,D,20200630,000000,65.16,67.215,65.16,66.68,388315,0
+ASGN.US,D,20200701,000000,66.78,67.05,65.32,65.38,262660,0
+ASGN.US,D,20200702,000000,66.87,66.98,64.48,64.69,219724,0
+ASGN.US,D,20200706,000000,66.14,66.14,64.17,65.44,310994,0
+ASGN.US,D,20200707,000000,64.71,65.37,63.43,63.66,262865,0
+ASGN.US,D,20200708,000000,63.45,64.46,62.36,63.96,328629,0
+ASGN.US,D,20200709,000000,63.64,63.87,62.27,63.48,399687,0
+ASGN.US,D,20200710,000000,63.69,65.215,63.02,65.07,261807,0
+ASGN.US,D,20200713,000000,66.07,67.86,64.671,66.33,304538,0
+ASGN.US,D,20200714,000000,66.27,67.02,64.7,66.94,291301,0
+ASGN.US,D,20200715,000000,69.28,70.9,67.86,69.03,425575,0
+ASGN.US,D,20200716,000000,68.92,69.39,67.4,67.69,274099,0
+ASGN.US,D,20200717,000000,67.71,68.25,66.66,67.65,215775,0
+ASGN.US,D,20200720,000000,67.11,68.27,66.7,68.21,260801,0
+ASGN.US,D,20200721,000000,68.83,69.78,67.97,68.45,319234,0
+ASGN.US,D,20200722,000000,67.88,69.44,67.62,69.27,287049,0
+ASGN.US,D,20200723,000000,68.54,70.71,68.54,69.92,222220,0
+ASGN.US,D,20200724,000000,69.55,69.895,68.28,68.4,145808,0
+ASGN.US,D,20200727,000000,67.99,68.815,67.52,68.4,197304,0
+ASGN.US,D,20200728,000000,68.17,68.61,66.21,66.46,274725,0
+ASGN.US,D,20200729,000000,66.91,68.81,66.27,68.73,269326,0
+ASGN.US,D,20200730,000000,67.91,71,66.44,70.39,394876,0
+ASGN.US,D,20200731,000000,70.23,70.23,65.91,68.46,286889,0
+ASGN.US,D,20200803,000000,69,69.77,68.2,68.58,188817,0
+ASGN.US,D,20200804,000000,68.32,68.58,66.93,68.15,250496,0
+ASGN.US,D,20200805,000000,69.12,69.26,67.57,68.95,220076,0
+ASGN.US,D,20200806,000000,69.18,69.75,68.58,69.39,221230,0
+ASGN.US,D,20200807,000000,69.07,71.41,69.07,71.27,235863,0
+ASGN.US,D,20200810,000000,71.7,73.62,71.61,72.48,217207,0
+ASGN.US,D,20200811,000000,73.32,74.78,72.69,72.83,292333,0
+ASGN.US,D,20200812,000000,73.48,73.48,71.64,73.04,197766,0
+ASGN.US,D,20200813,000000,72.25,73.05,71.96,72.6,205111,0
+ASGN.US,D,20200814,000000,71.81,73.2075,71.735,72.87,135304,0
+ASGN.US,D,20200817,000000,72.85,73.01,72.1,72.89,198228,0
+ASGN.US,D,20200818,000000,72.56,72.74,71.36,71.76,234039,0
+ASGN.US,D,20200819,000000,71.79,71.93,71.08,71.48,356104,0
+ASGN.US,D,20200820,000000,70.61,70.825,69.89,69.89,340101,0
+ASGN.US,D,20200821,000000,69.54,70.44,68.8009,70.4,269817,0
+ASGN.US,D,20200824,000000,72,73,71.24,72.6,184911,0
+ASGN.US,D,20200825,000000,73.35,73.35,71.195,72.37,100245,0
+ASGN.US,D,20200826,000000,72.13,72.53,71.16,71.7,158524,0
+ASGN.US,D,20200827,000000,72.33,72.75,71.38,72.27,158699,0
+ASGN.US,D,20200828,000000,72.85,72.88,72.05,72.83,119103,0
+ASGN.US,D,20200831,000000,72.51,73.12,71.37,71.77,252233,0
+ASGN.US,D,20200901,000000,71.4,73.45,71.25,73.33,140352,0
+ASGN.US,D,20200902,000000,73.41,74.845,73.36,74.64,177217,0
+ASGN.US,D,20200903,000000,74.78,74.78,71.06,71.23,189536,0
+ASGN.US,D,20200904,000000,72.27,72.53,69.2701,70.73,159773,0
+ASGN.US,D,20200908,000000,70.13,70.2,69.12,69.41,207273,0
+ASGN.US,D,20200909,000000,69.94,70.83,69.62,70.51,225722,0
+ASGN.US,D,20200910,000000,70.85,71.22,69.61,70.03,247332,0
+ASGN.US,D,20200911,000000,70.5,70.8854,69.78,70.33,229622,0
+ASGN.US,D,20200914,000000,70.94,71.45,69.74,69.95,174754,0
+ASGN.US,D,20200915,000000,70.4,70.63,69.49,69.6,147901,0
+ASGN.US,D,20200916,000000,69.99,70.43,69.16,69.36,225553,0
+ASGN.US,D,20200917,000000,68.36,69.65,68.24,69.05,240081,0
+ASGN.US,D,20200918,000000,69.54,69.54,67.07,67.69,726156,0
+ASGN.US,D,20200921,000000,66.18,66.38,62.46,64.39,297348,0
+ASGN.US,D,20200922,000000,64.83,65.55,63.66,64.36,231265,0
+ASGN.US,D,20200923,000000,64.51,65.03,62.41,62.48,272207,0
+ASGN.US,D,20200924,000000,62.78,64.01,61.7,63.54,156666,0
+ASGN.US,D,20200925,000000,62.95,64.05,62.56,63.92,208568,0
+ASGN.US,D,20200928,000000,64.86,65.93,64.86,65.27,189464,0
+ASGN.US,D,20200929,000000,65.27,65.36,63.4,64.06,209955,0
+ASGN.US,D,20200930,000000,64.51,65.42,63.04,63.56,219485,0
+ASGN.US,D,20201001,000000,63.89,64.62,63,63.89,282313,0
+ASGN.US,D,20201002,000000,62.88,66.95,62.21,66.4,225526,0
+ASGN.US,D,20201005,000000,66.94,68.29,66.45,67.66,181644,0
+ASGN.US,D,20201006,000000,68.28,69.89,67.71,68.48,256927,0
+ASGN.US,D,20201007,000000,69.34,70.88,69.34,70.53,220082,0
+ASGN.US,D,20201008,000000,71.1,71.91,70.33,71.11,158771,0
+ASGN.US,D,20201009,000000,72,72,69.16,69.27,139987,0
+ASGN.US,D,20201012,000000,69.19,70.74,69.19,70.29,138723,0
+ASGN.US,D,20201013,000000,69.54,70.61,69.27,70.24,189127,0
+ASGN.US,D,20201014,000000,70.24,71.25,69.98,70.04,80963,0
+ASGN.US,D,20201015,000000,69.15,71.62,68.74,71.49,127942,0
+ASGN.US,D,20201016,000000,71.35,72.045,70.35,71.8,179869,0
+ASGN.US,D,20201019,000000,72.01,72.39,69.99,70.05,170865,0
+ASGN.US,D,20201020,000000,70.91,71.91,69.08,69.39,111419,0
+ASGN.US,D,20201021,000000,69.15,70.045,68.5,68.53,125110,0
+ASGN.US,D,20201022,000000,69.1,71.115,68.52,71.06,226224,0
+ASGN.US,D,20201023,000000,71.52,71.52,69.1,70.36,123999,0
+ASGN.US,D,20201026,000000,69.46,70.1,67.52,68.52,147853,0
+ASGN.US,D,20201027,000000,68.28,69.56,67.98,69.08,173276,0
+ASGN.US,D,20201028,000000,67.46,67.93,65.72,66.04,249689,0
+ASGN.US,D,20201029,000000,69,69.38,66.69,67.3,441935,0
+ASGN.US,D,20201030,000000,66.94,67.6801,65.21,66.68,300100,0
+ASGN.US,D,20201102,000000,67.83,69.34,67.24,69.27,340834,0
+ASGN.US,D,20201103,000000,70.54,72.28,70.48,71.45,280912,0
+ASGN.US,D,20201104,000000,70.27,73.12,70.21,72.3,201715,0
+ASGN.US,D,20201105,000000,73,74.62,72.83,73.07,179370,0
+ASGN.US,D,20201106,000000,73.58,73.95,70.38,70.59,118361,0
+ASGN.US,D,20201109,000000,75.5,82.14,75.29,78.59,385500,0
+ASGN.US,D,20201110,000000,80.09,84.36,79.14,82.91,613308,0
+ASGN.US,D,20201111,000000,83.15,83.15,79.12,80.03,149670,0
+ASGN.US,D,20201112,000000,78.74,78.98,76.41,77.46,239332,0
+ASGN.US,D,20201113,000000,78.13,80.28,77.71,80.08,178703,0
+ASGN.US,D,20201116,000000,82.79,84.83,81.12,84.66,290621,0
+ASGN.US,D,20201117,000000,83.23,85.505,82.05,84.34,361536,0
+ASGN.US,D,20201118,000000,84.7,85.65,82.51,82.52,213697,0
+ASGN.US,D,20201119,000000,82.02,82.26,79.35,80.35,190258,0
+ASGN.US,D,20201120,000000,79.82,80.11,78.66,79.6,505172,0
+ASGN.US,D,20201123,000000,80.89,83.16,80.89,81.81,315303,0
+ASGN.US,D,20201124,000000,83.21,83.4095,81.25,82.13,625993,0
+ASGN.US,D,20201125,000000,81.88,82.16,81.145,81.53,303954,0
+ASGN.US,D,20201127,000000,80.97,81,79.33,80.42,78621,0
+ASGN.US,D,20201130,000000,79.97,80.68,77.9,78.18,221199,0
+ASGN.US,D,20201201,000000,79.76,80.38,78.54,78.78,213805,0
+ASGN.US,D,20201202,000000,78.85,79.15,77.45,78.2,162584,0
+ASGN.US,D,20201203,000000,78.36,79.565,77.68,78.87,220936,0
+ASGN.US,D,20201204,000000,79.58,82.63,79.3446,82.46,149725,0
+ASGN.US,D,20201207,000000,82.13,82.83,81.2,82.44,154955,0
+ASGN.US,D,20201208,000000,81.4,83.88,81.4,83.65,311742,0
+ASGN.US,D,20201209,000000,84.19,84.8,83.645,83.82,202313,0
+ASGN.US,D,20201210,000000,83.02,84.26,82.615,83.95,142584,0
+ASGN.US,D,20201211,000000,82.89,84.69,82.01,83.51,211248,0
+ASGN.US,D,20201214,000000,84.56,85.49,83.72,83.73,278205,0
+ASGN.US,D,20201215,000000,84.79,85.86,83.22,85.55,183147,0
+ASGN.US,D,20201216,000000,86.28,86.72,84.96,86.66,257920,0
+ASGN.US,D,20201217,000000,86.9,87.48,85.73,86.06,281983,0
+ASGN.US,D,20201218,000000,86.33,86.52,84.515,84.96,827474,0
+ASGN.US,D,20201221,000000,82.74,84.01,79.51,83.86,312227,0
+ASGN.US,D,20201222,000000,83.69,84.02,82.51,82.7,179751,0
+ASGN.US,D,20201223,000000,83.65,84.49,83.59,84.16,203890,0
+ASGN.US,D,20201224,000000,84.51,85.12,83.64,84.14,37756,0
+ASGN.US,D,20201228,000000,85.2,85.87,84.67,84.95,136914,0
+ASGN.US,D,20201229,000000,85.28,85.62,82.325,83.77,176761,0
+ASGN.US,D,20201230,000000,83.85,84.47,82.44,83.12,130675,0
+ASGN.US,D,20201231,000000,82.99,84.29,82.43,83.53,163116,0
+ASGN.US,D,20210104,000000,84.22,84.22,79.99,80.56,217922,0
+ASGN.US,D,20210105,000000,80.72,83.04,80.72,82.42,209329,0
+ASGN.US,D,20210106,000000,83.56,87.99,83.56,87.39,273037,0
+ASGN.US,D,20210107,000000,87.35,89.14,86.9,89.01,179304,0
+ASGN.US,D,20210108,000000,89.21,90.25,88.5052,89.63,272778,0
+ASGN.US,D,20210111,000000,88.31,90.09,88.31,88.93,175364,0
+ASGN.US,D,20210112,000000,89.08,91.58,88.58,91.47,157109,0
+ASGN.US,D,20210113,000000,91.21,91.25,89.395,90.28,251846,0
+ASGN.US,D,20210114,000000,90.75,92,90.29,90.88,162862,0
+ASGN.US,D,20210115,000000,89.56,89.76,85.69,85.84,216360,0
+ASGN.US,D,20210119,000000,86.54,87.67,85.75,87.59,200445,0
+ASGN.US,D,20210120,000000,88.03,90.82,88.03,90.29,231859,0
+ASGN.US,D,20210121,000000,90.61,90.77,89.085,89.38,157365,0
+ASGN.US,D,20210122,000000,88.22,90.54,87.85,90.41,150598,0
+ASGN.US,D,20210125,000000,89.53,91.03,88.2,90.3,155359,0
+ASGN.US,D,20210126,000000,91.04,91.04,88.51,88.75,117381,0
+ASGN.US,D,20210127,000000,86.71,86.71,83.64,84.37,199864,0
+ASGN.US,D,20210128,000000,85.9,87.4,85,86.67,227092,0
+ASGN.US,D,20210129,000000,86.39,86.39,82.69,82.91,193740,0
+ASGN.US,D,20210201,000000,84.01,86.47,82.975,85.97,197283,0
+ASGN.US,D,20210202,000000,87.49,87.76,85.44,87.2,127197,0
+ASGN.US,D,20210203,000000,86.72,88.34,86.39,88.15,160271,0
+ASGN.US,D,20210204,000000,88.34,90.21,87.285,89.66,108714,0
+ASGN.US,D,20210205,000000,90.94,90.94,87.93,89.2,139036,0
+ASGN.US,D,20210208,000000,89.74,92.83,89.175,92.82,180262,0
+ASGN.US,D,20210209,000000,92,93.18,90.62,93.07,172444,0
+ASGN.US,D,20210210,000000,93.82,95.355,93.07,94.42,287316,0
+ASGN.US,D,20210211,000000,97.55,100.97,89.58,93.26,455941,0
+ASGN.US,D,20210212,000000,92.55,93.37,91.26,93.07,231223,0
+ASGN.US,D,20210216,000000,93.5,95.14,92.51,94.34,210371,0
+ASGN.US,D,20210217,000000,93.04,95.95,92.86,95.25,173477,0
+ASGN.US,D,20210218,000000,94.21,95.24,92.52,92.55,147948,0
+ASGN.US,D,20210219,000000,92.83,94.75,92.8,94.16,168482,0
+ASGN.US,D,20210222,000000,93.15,96.01,93.15,95.8,186580,0
+ASGN.US,D,20210223,000000,94.83,97.85,94.76,97.58,354996,0
+ASGN.US,D,20210224,000000,97,98.41,95.255,97.95,255753,0
+ASGN.US,D,20210225,000000,98.24,98.24,93.77,93.87,182475,0
+ASGN.US,D,20210226,000000,93.98,95.13,91.3149,92.97,257375,0
+ASGN.US,D,20210301,000000,94.93,95.82,93.13,95.64,253618,0
+ASGN.US,D,20210302,000000,95.3,95.3,92.205,92.31,169308,0
+ASGN.US,D,20210303,000000,92.8,95.3,92.36,93.14,234162,0
+ASGN.US,D,20210304,000000,93.02,93.86,89.33,90.52,208101,0
+ASGN.US,D,20210305,000000,92.62,93.45,89.99,93.01,310381,0
+ASGN.US,D,20210308,000000,93.72,95.79,93.12,93.68,220336,0
+ASGN.US,D,20210309,000000,94.6,94.6,93.08,93.41,224134,0
+ASGN.US,D,20210310,000000,93.87,96.49,92.3461,95.69,210331,0
+ASGN.US,D,20210311,000000,96.2,97.19,94.8501,97.03,132659,0
+ASGN.US,D,20210312,000000,97.04,99.97,97.04,99.71,213123,0
+ASGN.US,D,20210315,000000,98.95,99.59,97.62,98.65,149034,0
+ASGN.US,D,20210316,000000,98.28,99.11,96.67,98.61,173556,0
+ASGN.US,D,20210317,000000,98.95,99.17,96.8616,99.09,175293,0
+ASGN.US,D,20210318,000000,99.4,102.78,98.37,100.48,349287,0
+ASGN.US,D,20210319,000000,100.29,100.96,98.58,100.04,588406,0
+ASGN.US,D,20210322,000000,99.4,100.2315,97.19,98.94,211260,0
+ASGN.US,D,20210323,000000,97.15,98.2328,95.61,96.48,207639,0
+ASGN.US,D,20210324,000000,97.27,98.74,94.74,94.78,213331,0
+ASGN.US,D,20210325,000000,94.37,96.49,92.42,95.88,189016,0
+ASGN.US,D,20210326,000000,97.24,97.24,94.61,96.52,207554,0
+ASGN.US,D,20210329,000000,95.7,96.17,92.18,92.32,213471,0
+ASGN.US,D,20210330,000000,92.65,95.105,91.34,94.47,283642,0
+ASGN.US,D,20210331,000000,94.8,96.47,94.23,95.44,219611,0
+ASGN.US,D,20210401,000000,95.68,98.69,95.68,98.56,178235,0
+ASGN.US,D,20210405,000000,99.25,99.73,98.07,99.63,171498,0
+ASGN.US,D,20210406,000000,99.21,100.855,99.21,100.62,188215,0
+ASGN.US,D,20210407,000000,100.5,100.81,99.9015,100.58,194152,0
+ASGN.US,D,20210408,000000,100.97,103.53,100,103.36,157401,0
+ASGN.US,D,20210409,000000,103.25,105.82,103.25,105.73,226570,0
+ASGN.US,D,20210412,000000,105.43,105.5383,103.56,104.84,245944,0
+ASGN.US,D,20210413,000000,104.29,106.53,103.99,106.22,228691,0
+ASGN.US,D,20210414,000000,105.87,109.48,105.665,108.04,197348,0
+ASGN.US,D,20210415,000000,108.97,109,107.12,107.88,188535,0
+ASGN.US,D,20210416,000000,109.26,109.855,108.49,109.4,209940,0
+ASGN.US,D,20210419,000000,109.04,109.59,108.02,109.03,249774,0
+ASGN.US,D,20210420,000000,108.72,109.03,103.85,105.27,230799,0
+ASGN.US,D,20210421,000000,104.88,107.51,104.88,105.99,165922,0
+ASGN.US,D,20210422,000000,106.56,106.56,103.3,103.41,278809,0
+ASGN.US,D,20210423,000000,104.02,107.44,103.995,106.52,156549,0
+ASGN.US,D,20210426,000000,107.44,107.7,105.76,105.93,144722,0
+ASGN.US,D,20210427,000000,106.09,107.59,106.03,107.36,145545,0
+ASGN.US,D,20210428,000000,107.3,109.23,106.96,108.37,180014,0
+ASGN.US,D,20210429,000000,109.53,110.52,102.92,104.68,342696,0
+ASGN.US,D,20210430,000000,103.97,105.68,103.47,105.18,229599,0
+ASGN.US,D,20210503,000000,105.95,106.48,104.35,104.59,201564,0
+ASGN.US,D,20210504,000000,104.11,104.33,102.93,103.18,187989,0
+ASGN.US,D,20210505,000000,103.09,104.2,102.26,103.65,149848,0
+ASGN.US,D,20210506,000000,103.95,104.34,102.12,104.34,128681,0
+ASGN.US,D,20210507,000000,103.87,107.34,103.87,107.04,272581,0
+ASGN.US,D,20210510,000000,106.88,107.259,105.04,105.14,207756,0
+ASGN.US,D,20210511,000000,102.86,104.66,101.59,102.19,139899,0
+ASGN.US,D,20210512,000000,101.35,102.2,99.31,99.69,259646,0
+ASGN.US,D,20210513,000000,100.18,102,99.27,100.85,375332,0
+ASGN.US,D,20210514,000000,101.96,102.93,100.87,102.8,266509,0
+ASGN.US,D,20210517,000000,101.62,103.41,101,103.28,193938,0
+ASGN.US,D,20210518,000000,103.3,103.5,100.99,101.06,190306,0
+ASGN.US,D,20210519,000000,99.04,100.71,97.4,100.67,134770,0
+ASGN.US,D,20210520,000000,100.47,101.2602,99.47,100.92,109655,0
+ASGN.US,D,20210521,000000,102.32,102.95,100.91,101.34,117168,0
+ASGN.US,D,20210524,000000,101.75,103.23,101.445,102.88,89591,0
+ASGN.US,D,20210525,000000,103.16,103.57,101.94,101.95,177385,0
+ASGN.US,D,20210526,000000,102.29,102.97,101.41,102.04,180292,0
+ASGN.US,D,20210527,000000,103.56,104.68,103.025,104.13,250785,0
+ASGN.US,D,20210528,000000,104.56,104.56,102.62,103.09,207978,0
+ASGN.US,D,20210601,000000,103.91,104.84,102.9,103.9,264519,0
+ASGN.US,D,20210602,000000,104.19,104.19,99.26,99.84,264331,0
+ASGN.US,D,20210603,000000,99.36,100.5,98.17,100.03,142468,0
+ASGN.US,D,20210604,000000,100.77,101.26,99.3,99.84,132817,0
+ASGN.US,D,20210607,000000,99.72,99.72,97.85,97.94,220296,0
+ASGN.US,D,20210608,000000,98.08,100.997,97.5339,100.56,119426,0
+ASGN.US,D,20210609,000000,100.39,100.9,99.83,100.23,141210,0
+ASGN.US,D,20210610,000000,100.84,100.84,99.25,99.9,197192,0
+ASGN.US,D,20210611,000000,100.3,101.52,100.235,101.46,99571,0
+ASGN.US,D,20210614,000000,101.72,101.73,100.73,101.21,96703,0
+ASGN.US,D,20210615,000000,101.59,103.04,100.62,102.41,173345,0
+ASGN.US,D,20210616,000000,101.86,101.86,100.01,100.97,163663,0
+ASGN.US,D,20210617,000000,100.68,100.68,97.28,97.97,125868,0
+ASGN.US,D,20210618,000000,96.58,96.58,92.97,93.18,472760,0
+ASGN.US,D,20210621,000000,94.44,96.06,93.81,95.98,211456,0
+ASGN.US,D,20210622,000000,96.27,97.57,94.72,97.4,116523,0
+ASGN.US,D,20210623,000000,97.11,97.74,96.11,96.26,205505,0
+ASGN.US,D,20210624,000000,96.94,97.79,95.91,97.74,134496,0
+ASGN.US,D,20210625,000000,97.89,99.23,97.64,98.4,438591,0
+ASGN.US,D,20210628,000000,98.26,98.41,96.16,96.5,253545,0
+ASGN.US,D,20210629,000000,96.62,98,96.62,97.09,112869,0
+ASGN.US,D,20210630,000000,96.33,97.445,96.33,96.93,184863,0
+ASGN.US,D,20210701,000000,99.21,99.23,97.5,98.22,233161,0
+ASGN.US,D,20210702,000000,97.51,98.155,93.99,94.57,194622,0
+ASGN.US,D,20210706,000000,94.25,94.98,91.61,93.18,200388,0
+ASGN.US,D,20210707,000000,92.99,95.1,92.46,94.38,230849,0
+ASGN.US,D,20210708,000000,92.71,95.52,92.45,93.37,202841,0
+ASGN.US,D,20210709,000000,95.03,96.62,95.03,96.25,141624,0
+ASGN.US,D,20210712,000000,95.24,97.07,95.24,96.88,127840,0
+ASGN.US,D,20210713,000000,96.25,96.78,95.65,96.52,179549,0
+ASGN.US,D,20210714,000000,97.3,98.24,96.73,97.12,170706,0
+ASGN.US,D,20210715,000000,96.48,97.55,95.93,96.19,136102,0
+ASGN.US,D,20210716,000000,97.22,97.27,94.96,95.06,145150,0
+ASGN.US,D,20210719,000000,92.94,95.16,92.81,93.36,213111,0
+ASGN.US,D,20210720,000000,93.37,97.72,93.37,96.79,294034,0
+ASGN.US,D,20210721,000000,97.8,98.904,96.96,97.57,168117,0
+ASGN.US,D,20210722,000000,96.92,97.647,95.42,95.51,164719,0
+ASGN.US,D,20210723,000000,96.81,97.86,96.43,97.24,156469,0
+ASGN.US,D,20210726,000000,97.87,98.2,96.93,97.56,151062,0
+ASGN.US,D,20210727,000000,96.47,98.08,96.47,97.2,198953,0
+ASGN.US,D,20210728,000000,98,98.74,96.03,97.44,312320,0
+ASGN.US,D,20210729,000000,98.03,102.73,97.68,101.27,171562,0
+ASGN.US,D,20210730,000000,100.77,101.6,99.728,101.13,197138,0
+ASGN.US,D,20210802,000000,101.42,103.4574,100.56,100.67,185731,0
+ASGN.US,D,20210803,000000,100.98,103.12,99.64,102.69,242372,0
+ASGN.US,D,20210804,000000,100.9,102.64,99.39,99.53,223285,0
+ASGN.US,D,20210805,000000,100.24,103.14,100.2,102.88,143535,0
+ASGN.US,D,20210806,000000,103.04,104.36,102.52,104.24,168901,0
+ASGN.US,D,20210809,000000,104.23,104.25,102.28,102.4,177699,0
+ASGN.US,D,20210810,000000,102,104.6,101.61,104.49,151000,0
+ASGN.US,D,20210811,000000,104.09,107,103.94,106.94,221730,0
+ASGN.US,D,20210812,000000,107,108.2,106.53,106.93,203649,0
+ASGN.US,D,20210813,000000,106.71,106.89,105.71,106.31,105906,0
+ASGN.US,D,20210816,000000,105.75,107.64,104.42,107.04,173009,0
+ASGN.US,D,20210817,000000,106.39,106.72,104.28,104.99,176896,0
+ASGN.US,D,20210818,000000,104.5,105.74,102.89,103.05,166453,0
+ASGN.US,D,20210819,000000,101.65,103.27,101.65,102.73,194870,0
+ASGN.US,D,20210820,000000,102.38,105.62,102.02,105.54,298331,0
+ASGN.US,D,20210823,000000,105,107.74,104.87,107.16,243516,0
+ASGN.US,D,20210824,000000,108.08,109.08,107.72,108.43,192754,0
+ASGN.US,D,20210825,000000,108.36,111.83,108.27,110.6,221892,0
+ASGN.US,D,20210826,000000,110.71,111.39,109.61,109.9,196904,0
+ASGN.US,D,20210827,000000,110.07,114.22,110.07,113.33,215677,0
+ASGN.US,D,20210830,000000,113.53,113.53,112.24,112.4,161731,0
+ASGN.US,D,20210831,000000,111.97,113.25,111.39,112.19,248138,0
+ASGN.US,D,20210901,000000,112.66,113.66,110.87,112.78,170499,0
+ASGN.US,D,20210902,000000,113.55,114.45,112.59,113.84,191157,0
+ASGN.US,D,20210903,000000,113.24,113.88,112.86,113.04,150085,0
+ASGN.US,D,20210907,000000,112.54,113.485,111.03,112,211499,0
+ASGN.US,D,20210908,000000,111.99,112.87,111.61,112.73,169584,0
+ASGN.US,D,20210909,000000,112.78,114.24,112.17,112.55,210258,0
+ASGN.US,D,20210910,000000,113.49,113.7808,111.575,112.05,186531,0
+ASGN.US,D,20210913,000000,113.04,113.04,111.66,112.74,151276,0
+ASGN.US,D,20210914,000000,112.93,112.98,110.62,110.9,221620,0
+ASGN.US,D,20210915,000000,111.5,112.53,111.235,111.84,293426,0
+ASGN.US,D,20210916,000000,112.16,112.325,109.36,110.73,274845,0
+ASGN.US,D,20210917,000000,110.94,110.94,108.78,110.18,696296,0
+ASGN.US,D,20210920,000000,107.32,111.35,105.54,111.19,478653,0
+ASGN.US,D,20210921,000000,112.16,112.16,110.495,110.98,315834,0
+ASGN.US,D,20210922,000000,112.24,113.97,110.86,113.26,238825,0
+ASGN.US,D,20210923,000000,113.82,116.91,113.82,116.04,214132,0
+ASGN.US,D,20210924,000000,115.44,116.67,115.365,115.57,155030,0
+ASGN.US,D,20210927,000000,115.79,118.26,115.7,117.35,249031,0
+ASGN.US,D,20210928,000000,117.36,117.64,115.335,116.19,218927,0
+ASGN.US,D,20210929,000000,116.34,116.96,115.04,115.28,149881,0
+ASGN.US,D,20210930,000000,116.33,116.62,113.11,113.14,148748,0
+ASGN.US,D,20211001,000000,113.7,116.71,113.13,116,153663,0
+ASGN.US,D,20211004,000000,115.75,116.75,114.96,115.79,189180,0
+ASGN.US,D,20211005,000000,116.46,118.4,115.88,116.98,191589,0
+ASGN.US,D,20211006,000000,115.62,117.97,114.34,117.91,160152,0
+ASGN.US,D,20211007,000000,118,122.47,117.99,122.41,286739,0
+ASGN.US,D,20211008,000000,122.13,125.35,122.1113,123.35,219673,0
+ASGN.US,D,20211011,000000,123.21,124.09,120.56,120.64,208161,0
+ASGN.US,D,20211012,000000,120.78,121.91,119.36,119.79,222253,0
+ASGN.US,D,20211013,000000,119.68,119.74,117.02,117.68,198547,0
+ASGN.US,D,20211014,000000,119.13,120.86,117.79,118.55,261610,0
+ASGN.US,D,20211015,000000,120.36,120.98,118.68,118.7,260709,0
+ASGN.US,D,20211018,000000,118.36,119.2,118.05,118.55,145559,0
+ASGN.US,D,20211019,000000,118.79,119.64,117.58,118.39,163884,0
+ASGN.US,D,20211020,000000,118.06,118.87,116.5,117.85,175214,0
+ASGN.US,D,20211021,000000,117.49,118.3,116.69,117.18,230765,0
+ASGN.US,D,20211022,000000,117.69,118.97,117.6414,118.61,161566,0
+ASGN.US,D,20211025,000000,118,119.79,117.42,117.62,370119,0
+ASGN.US,D,20211026,000000,117.91,118.3375,116.5,116.55,188025,0
+ASGN.US,D,20211027,000000,116.34,117.74,114.8,114.8,216619,0
+ASGN.US,D,20211028,000000,120,123.39,116.97,117.65,308406,0
+ASGN.US,D,20211029,000000,116.84,120.33,116.83,119.66,365645,0
+ASGN.US,D,20211101,000000,118.99,121.77,118.99,121.34,302160,0
+ASGN.US,D,20211102,000000,121.74,123.58,121.46,122.3,168983,0
+ASGN.US,D,20211103,000000,121.95,123.62,121.62,122.28,211932,0
+ASGN.US,D,20211104,000000,122.56,125.27,122.56,124.9,242616,0
+ASGN.US,D,20211105,000000,126.83,128.22,126.2,127.75,346952,0
+ASGN.US,D,20211108,000000,128.49,129.19,127.32,128.38,265083,0
+ASGN.US,D,20211109,000000,128.19,128.9308,127.425,127.46,207288,0
+ASGN.US,D,20211110,000000,127.6,128,125,125.68,156762,0
+ASGN.US,D,20211111,000000,125.66,129.36,125.66,128.22,240112,0
+ASGN.US,D,20211112,000000,128.5,128.5,126.66,127.02,205315,0
+ASGN.US,D,20211115,000000,127.54,127.54,125.5,126.8,169277,0
+ASGN.US,D,20211116,000000,126.06,127.42,125.486,126.51,226456,0
+ASGN.US,D,20211117,000000,126.26,126.52,124.4,124.86,183836,0
+ASGN.US,D,20211118,000000,125,126.38,123.58,126.09,205053,0
+ASGN.US,D,20211119,000000,125.34,126.305,125.05,125.57,183898,0
+ASGN.US,D,20211122,000000,126.45,128.33,125.03,126.98,205453,0
+ASGN.US,D,20211123,000000,127.09,131,126.49,130.46,300751,0
+ASGN.US,D,20211124,000000,129.29,130.51,128.325,129.37,136429,0
+ASGN.US,D,20211126,000000,125.19,127.0595,121.09,121.76,214509,0
+ASGN.US,D,20211129,000000,123.77,124.1,121.13,123.3,211557,0
+ASGN.US,D,20211130,000000,122.13,122.98,121.17,121.68,302122,0
+ASGN.US,D,20211201,000000,124.29,124.29,118.17,118.37,250555,0
+ASGN.US,D,20211202,000000,119.18,123.99,118.475,123.18,175172,0
+ASGN.US,D,20211203,000000,123.73,123.73,119.385,121.78,249641,0
+ASGN.US,D,20211206,000000,124.01,125.27,122.4,124.52,171797,0
+ASGN.US,D,20211207,000000,125.88,127.445,125.78,127.04,192677,0
+ASGN.US,D,20211208,000000,127.6,128.75,126.15,128.41,215841,0
+ASGN.US,D,20211209,000000,127.13,128.72,127.13,127.51,172791,0
+ASGN.US,D,20211210,000000,127.81,128.35,126.01,126.64,218779,0
+ASGN.US,D,20211213,000000,125.46,126.18,124.7,125.02,153139,0
+ASGN.US,D,20211214,000000,124.74,125.89,121.73,122.27,246508,0
+ASGN.US,D,20211215,000000,122.32,123.235,120.625,122.98,229014,0
+ASGN.US,D,20211216,000000,124,124,119.06,119.59,254988,0
+ASGN.US,D,20211217,000000,118.37,120.27,117.21,119.18,781713,0
+ASGN.US,D,20211220,000000,117.44,117.44,114.195,115.91,228979,0
+ASGN.US,D,20211221,000000,117.22,120.05,117.19,119.98,245579,0
+ASGN.US,D,20211222,000000,119.62,120.39,118.73,119.77,198704,0
+ASGN.US,D,20211223,000000,120.51,121.73,119.69,120.9,184169,0
+ASGN.US,D,20211227,000000,121.46,124.28,121.33,124.19,111433,0
+ASGN.US,D,20211228,000000,123.65,125.6,123.31,124.15,127522,0
+ASGN.US,D,20211229,000000,124.66,125.6,123.77,124.46,82316,0
+ASGN.US,D,20211230,000000,124.77,125.14,123.18,123.39,102025,0
+ASGN.US,D,20211231,000000,123,124.165,123,123.4,83287,0
+ASGN.US,D,20220103,000000,123.69,124.68,122.4,124.06,144480,0
+ASGN.US,D,20220104,000000,127.08,131.58,126.735,131.26,261626,0
+ASGN.US,D,20220105,000000,130.78,131.89,126.03,126.15,214081,0
+ASGN.US,D,20220106,000000,126.585,127.66,124.05,124.25,196805,0
+ASGN.US,D,20220107,000000,123.85,124.325,119.34,119.52,174329,0
+ASGN.US,D,20220110,000000,118.08,119.1,116.46,119.04,170199,0
+ASGN.US,D,20220111,000000,120.83,121.47,118.085,120.81,167499,0
+ASGN.US,D,20220112,000000,121.4,122.11,118.1,118.36,208855,0
+ASGN.US,D,20220113,000000,119.36,121.155,117.64,118.23,201326,0
+ASGN.US,D,20220114,000000,117.29,119.15,116.7,118.45,194226,0
+ASGN.US,D,20220118,000000,116.47,116.91,113.65,114.78,234588,0
+ASGN.US,D,20220119,000000,115.01,115.49,113.5373,114.82,253913,0
+ASGN.US,D,20220120,000000,114.83,116.82,113.53,113.82,236565,0
+ASGN.US,D,20220121,000000,113.49,116.47,112.67,113.35,332053,0
+ASGN.US,D,20220124,000000,111.1,117.48,110.42,116.54,257431,0
+ASGN.US,D,20220125,000000,114.75,115.35,111.7,113.21,269739,0
+ASGN.US,D,20220126,000000,113.92,116.86,111.15,112.32,254647,0
+ASGN.US,D,20220127,000000,113.42,114.69,111,111.77,216694,0
+ASGN.US,D,20220128,000000,112.38,112.38,108.43,111.85,329654,0
+ASGN.US,D,20220131,000000,110.77,114.88,110.305,114.87,379105,0
+ASGN.US,D,20220201,000000,114.59,116.12,112.46,115.69,272140,0
+ASGN.US,D,20220202,000000,115.12,116,113.52,115.47,280434,0
+ASGN.US,D,20220203,000000,114.33,115.89,113.6,114.44,228685,0
+ASGN.US,D,20220204,000000,113.34,115.28,111.76,114.29,163679,0
+ASGN.US,D,20220207,000000,113.4,113.55,111.68,112.37,186428,0
+ASGN.US,D,20220208,000000,112.03,116.47,112.03,115.9,176138,0
+ASGN.US,D,20220209,000000,116.75,118.5,116.655,117.62,181203,0
+ASGN.US,D,20220210,000000,114.76,117.42,111.71,111.94,351857,0
+ASGN.US,D,20220211,000000,112.55,112.55,107.61,108.18,248755,0
+ASGN.US,D,20220214,000000,108.89,110.31,108.66,109.47,279167,0
+ASGN.US,D,20220215,000000,110.75,112.19,110.38,111.75,136442,0
+ASGN.US,D,20220216,000000,111.33,111.51,109.94,110.93,228094,0
+ASGN.US,D,20220217,000000,110,110,107.44,107.55,170384,0
+ASGN.US,D,20220218,000000,107.33,108.79,106.79,107.38,184773,0
+ASGN.US,D,20220222,000000,107.37,108.18,104.52,104.92,244908,0
+ASGN.US,D,20220223,000000,106.03,106.22,104.26,104.35,244205,0
+ASGN.US,D,20220224,000000,101.94,107.49,101.77,107.35,293758,0
+ASGN.US,D,20220225,000000,108.16,111.29,107.74,111.26,211074,0
+ASGN.US,D,20220228,000000,109.18,111.73,109.18,110.79,249475,0
+ASGN.US,D,20220301,000000,110.37,110.995,106.46,107.09,273006,0
+ASGN.US,D,20220302,000000,108.47,111.22,107.88,109.95,158384,0
+ASGN.US,D,20220303,000000,110.8,111.05,107.88,108.49,122102,0
+ASGN.US,D,20220304,000000,106.86,108.6423,106.15,108.33,195657,0
+ASGN.US,D,20220307,000000,108.2,108.2,101.46,101.68,242157,0
+ASGN.US,D,20220308,000000,101.86,102.57,98.9,100.75,287852,0
+ASGN.US,D,20220309,000000,103.97,105.43,103.71,104.04,254432,0
+ASGN.US,D,20220310,000000,101.87,103.88,100.66,103.42,196856,0
+ASGN.US,D,20220311,000000,104.93,106.255,104.55,105.66,199135,0
+ASGN.US,D,20220314,000000,106.14,108.975,105.12,108,151187,0
+ASGN.US,D,20220315,000000,108.95,111.31,108.7,110.41,301704,0
+ASGN.US,D,20220316,000000,111.46,113.57,110.47,113.24,201939,0
+ASGN.US,D,20220317,000000,111.93,114.67,111.93,114.57,135503,0
+ASGN.US,D,20220318,000000,114.79,118.44,113.08,117.45,483089,0
+ASGN.US,D,20220321,000000,116.34,117.52,114.3,115.33,183486,0
+ASGN.US,D,20220322,000000,115.85,117.33,114.62,116.17,165014,0
+ASGN.US,D,20220323,000000,114.84,115.47,113.6,114.76,169376,0
+ASGN.US,D,20220324,000000,115.44,115.73,114.08,115.68,139037,0
+ASGN.US,D,20220325,000000,116.08,117,115.45,116.03,148016,0
+ASGN.US,D,20220328,000000,115.05,115.6,113.95,114.93,138698,0
+ASGN.US,D,20220329,000000,117.09,120.22,117.09,119.01,206597,0
+ASGN.US,D,20220330,000000,118.36,119.42,116.54,116.86,117824,0
+ASGN.US,D,20220331,000000,116.23,117.74,116.15,116.71,201170,0
+ASGN.US,D,20220401,000000,117.21,118.6,116.95,118.01,222861,0
+ASGN.US,D,20220404,000000,118.06,118.5,116.13,116.67,154669,0
+ASGN.US,D,20220405,000000,116.49,116.5407,113.97,114.1,160119,0
+ASGN.US,D,20220406,000000,113.51,113.51,111.98,112.48,166231,0
+ASGN.US,D,20220407,000000,111.75,113.73,111.75,113.21,143065,0
+ASGN.US,D,20220408,000000,112.88,114.88,112.57,112.98,152947,0
+ASGN.US,D,20220411,000000,112.33,114.06,111.05,111.37,166068,0
+ASGN.US,D,20220412,000000,112.02,114.455,112.02,112.67,166610,0
+ASGN.US,D,20220413,000000,112.71,115.19,112.7,114.79,99021,0
+ASGN.US,D,20220414,000000,115.2,116.1,114.595,115.73,188657,0
+ASGN.US,D,20220418,000000,115.2,116.62,114.48,115.48,168036,0
+ASGN.US,D,20220419,000000,115.95,120.25,115.95,120.19,135509,0
+ASGN.US,D,20220420,000000,120.33,123.79,119.87,122.34,205314,0
+ASGN.US,D,20220421,000000,123.44,124.35,119.51,120.15,168286,0
+ASGN.US,D,20220422,000000,119.45,119.965,116.08,116.27,122162,0
+ASGN.US,D,20220425,000000,115.9,116.22,112.8,116.12,193314,0
+ASGN.US,D,20220426,000000,115.33,115.78,113.44,113.63,160745,0
+ASGN.US,D,20220427,000000,113.23,114.19,109.865,110.78,277761,0
+ASGN.US,D,20220428,000000,115.82,118.56,114.183,116.99,258670,0
+ASGN.US,D,20220429,000000,115.23,116.69,113.04,113.45,237194,0
+ASGN.US,D,20220502,000000,112.84,113.63,109.685,113.23,306743,0
+ASGN.US,D,20220503,000000,112.79,116.49,112.71,115.45,252700,0
+ASGN.US,D,20220504,000000,115.77,119.21,114.42,118.65,213484,0
+ASGN.US,D,20220505,000000,116.78,117,113.85,115.41,212730,0
+ASGN.US,D,20220506,000000,114.66,115.955,112.07,113.81,220012,0
+ASGN.US,D,20220509,000000,111.9,113.5,109.7,110.28,290765,0
+ASGN.US,D,20220510,000000,111.62,112.185,109.0862,110.15,213912,0
+ASGN.US,D,20220511,000000,110.72,111.24,106.675,106.74,191829,0
+ASGN.US,D,20220512,000000,104.74,105.64,99.39,101.14,451805,0
+ASGN.US,D,20220513,000000,102.7,105.895,102.26,104.64,532660,0
+ASGN.US,D,20220516,000000,103.35,105.23,101.79,102.16,231429,0
+ASGN.US,D,20220517,000000,104.59,106.84,103.48,106.37,229589,0
+ASGN.US,D,20220518,000000,105.27,106.16,100.39,100.47,227519,0
+ASGN.US,D,20220519,000000,98.99,100.26,97.08,98.28,349458,0
+ASGN.US,D,20220520,000000,99.2,99.98,95.33,97.96,241279,0
+ASGN.US,D,20220523,000000,98.95,99.53,97.195,98.49,221797,0
+ASGN.US,D,20220524,000000,97.46,101.02,96.03,100.48,278959,0
+ASGN.US,D,20220525,000000,95.74,97.175,90.96,94,684450,0
+ASGN.US,D,20220526,000000,91.13,94.08,91.13,93.25,447869,0
+ASGN.US,D,20220527,000000,94.5,96.09,94.5,95.62,263250,0
+ASGN.US,D,20220531,000000,94.95,96.43,93.3101,95.23,341505,0
+ASGN.US,D,20220601,000000,95.58,96.13,92.06,92.74,239167,0
+ASGN.US,D,20220602,000000,94.2,97.48,92.46,97.46,369750,0
+ASGN.US,D,20220603,000000,95.76,96.7176,94.44,95.66,304578,0
+ASGN.US,D,20220606,000000,96.99,96.99,95.54,96.18,337873,0
+ASGN.US,D,20220607,000000,94.57,98.44,94.31,98.14,257201,0
+ASGN.US,D,20220608,000000,98.03,98.959,96.22,96.49,258616,0
+ASGN.US,D,20220609,000000,95.92,96.59,93.31,93.4,302810,0
+ASGN.US,D,20220610,000000,91.7,92.01,88.74,89.32,324280,0
+ASGN.US,D,20220613,000000,86.73,87.6505,84.905,85.68,294701,0
+ASGN.US,D,20220614,000000,84.61,85.3034,82.56,83.2,435451,0
+ASGN.US,D,20220615,000000,84.52,85.51,83.565,84.32,447914,0
+ASGN.US,D,20220616,000000,81.98,82,78.8,79.79,447292,0
+ASGN.US,D,20220617,000000,80.18,81.33,78.255,79.47,772918,0
+ASGN.US,D,20220621,000000,79.825,82.155,78.95,81.59,433492,0
+ASGN.US,D,20220622,000000,80.84,83.05,80.84,82.49,419639,0
+ASGN.US,D,20220623,000000,82.34,82.8,80.88,82.56,313576,0
+ASGN.US,D,20220624,000000,83.52,87.52,83.52,87.5,761761,0
+ASGN.US,D,20220627,000000,88.05,88.49,85.87,87.51,239478,0
+ASGN.US,D,20220628,000000,88.26,89.05,86.79,87.17,388375,0
+ASGN.US,D,20220629,000000,87.3,88.715,85.98,87.94,286541,0
+ASGN.US,D,20220630,000000,86.64,90.7,86.38,90.25,422670,0
+ASGN.US,D,20220701,000000,89.56,91.39,88.455,89.49,278629,0
+ASGN.US,D,20220705,000000,87.35,89.7801,86.13,89.64,288814,0
+ASGN.US,D,20220706,000000,89.54,91.345,88.64,90.86,188891,0
+ASGN.US,D,20220707,000000,91.46,94.24,91.46,94.2,230313,0
+ASGN.US,D,20220708,000000,93.7,94.48,92.325,92.88,220977,0
+ASGN.US,D,20220711,000000,91.72,92.2,90.895,91.09,179618,0
+ASGN.US,D,20220712,000000,91.08,93.17,91.065,91.42,247603,0
+ASGN.US,D,20220713,000000,89.74,91.91,89.74,91.71,269349,0
+ASGN.US,D,20220714,000000,89.56,91.01,89.32,90.22,201699,0
+ASGN.US,D,20220715,000000,92.15,92.215,90.19,91.68,328304,0
+ASGN.US,D,20220718,000000,92.98,93.94,90.62,90.79,174108,0
+ASGN.US,D,20220719,000000,92.51,94.08,92.19,93.51,181568,0
+ASGN.US,D,20220720,000000,93.53,96.36,93.29,96.07,208864,0
+ASGN.US,D,20220721,000000,94.96,98.08,94.88,98.07,194168,0
+ASGN.US,D,20220722,000000,97.66,98.045,94.857,95.53,227509,0
+ASGN.US,D,20220725,000000,95.76,96.9,94.935,96.8,228017,0
+ASGN.US,D,20220726,000000,96.2,96.55,94.9947,95.51,180532,0
+ASGN.US,D,20220727,000000,96.18,97.22,95.24,97.15,246433,0
+ASGN.US,D,20220728,000000,98.44,103.34,97.883,102.18,298043,0
+ASGN.US,D,20220729,000000,102.11,104.515,102.11,103.76,236572,0
+ASGN.US,D,20220801,000000,102.11,106,102.08,104.82,223190,0
+ASGN.US,D,20220802,000000,103.87,103.87,100.71,100.76,173730,0
+ASGN.US,D,20220803,000000,101.09,103.75,101.09,103.55,185965,0
+ASGN.US,D,20220804,000000,103.55,104.24,102,102.47,146752,0
+ASGN.US,D,20220805,000000,100.8,103.2,100.8,102.74,141438,0
+ASGN.US,D,20220808,000000,104.75,104.91,101.91,103.07,210970,0
+ASGN.US,D,20220809,000000,103,103.13,101.47,102.7,255111,0
+ASGN.US,D,20220810,000000,104.8,105.85,104.2,104.48,153705,0
+ASGN.US,D,20220811,000000,104.92,105.63,103.51,103.57,223174,0
+ASGN.US,D,20220812,000000,104.42,106.68,103.48,106.68,219962,0
+ASGN.US,D,20220815,000000,105.34,106.88,105.08,106.5,195013,0
+ASGN.US,D,20220816,000000,105.38,106.56,104.85,106.28,216744,0
+ASGN.US,D,20220817,000000,105.07,105.285,103.93,104.71,128143,0
+ASGN.US,D,20220818,000000,105.35,105.525,103.86,105.04,232681,0
+ASGN.US,D,20220819,000000,104.42,105.14,103.15,104.92,196928,0
+ASGN.US,D,20220822,000000,103.75,103.75,101.48,102.6,188044,0
+ASGN.US,D,20220823,000000,102.1,103.12,100.64,101.3,141186,0
+ASGN.US,D,20220824,000000,101.54,102.66,101.12,101.71,157022,0
+ASGN.US,D,20220825,000000,101.82,103.97,101.765,103.88,122787,0
+ASGN.US,D,20220826,000000,103.87,104.43,99.69,99.73,139009,0
+ASGN.US,D,20220829,000000,98.78,100.31,97.94,98.62,138404,0
+ASGN.US,D,20220830,000000,99.34,99.58,96.96,97.25,116597,0
+ASGN.US,D,20220831,000000,97.51,98.815,95.99,96.7,199692,0
+ASGN.US,D,20220901,000000,96.22,96.65,94.72,96.56,161446,0
+ASGN.US,D,20220902,000000,97.47,97.72,94.22,94.71,170332,0
+ASGN.US,D,20220906,000000,95.26,95.57,93.36,95.46,182656,0
+ASGN.US,D,20220907,000000,95.58,97.3,93.64,97.03,255453,0
+ASGN.US,D,20220908,000000,95.64,96.3152,94.33,96.16,174013,0
+ASGN.US,D,20220909,000000,96.77,97.99,96.755,97.57,173385,0
+ASGN.US,D,20220912,000000,98.57,99.21,98.0999,99.07,147198,0
+ASGN.US,D,20220913,000000,96.26,96.64,93.355,93.73,199842,0
+ASGN.US,D,20220914,000000,93.51,93.85,92.05,93.37,179494,0
+ASGN.US,D,20220915,000000,92.42,94.02,92.07,92.62,285563,0
+ASGN.US,D,20220916,000000,91.7,92.15,90.545,92.02,712641,0
+ASGN.US,D,20220919,000000,91.27,95.06,91.27,94.84,286380,0
+ASGN.US,D,20220920,000000,93.85,93.85,92.37,93.33,159693,0
+ASGN.US,D,20220921,000000,94.55,96.33,93.1,93.14,220927,0
+ASGN.US,D,20220922,000000,92.37,92.37,90.18,90.51,141731,0
+ASGN.US,D,20220923,000000,89.38,90.09,88.13,89.43,162844,0
+ASGN.US,D,20220926,000000,89.69,90.585,88.35,88.48,224259,0
+ASGN.US,D,20220927,000000,89.56,90.63,86.81,88.6,226420,0
+ASGN.US,D,20220928,000000,89.77,92.88,88.94,92.2,210992,0
+ASGN.US,D,20220929,000000,91.07,91.175,89.5,90.47,150802,0
+ASGN.US,D,20220930,000000,90.22,93.03,89.99,90.37,289797,0
+ASGN.US,D,20221003,000000,91.47,93.51,90.33,93.21,174982,0
+ASGN.US,D,20221004,000000,94.99,97.53,94.21,97.51,250577,0
+ASGN.US,D,20221005,000000,95.77,96.76,94.32,95.85,205535,0
+ASGN.US,D,20221006,000000,95.39,96.29,95.045,95.37,117787,0
+ASGN.US,D,20221007,000000,94.51,94.51,92.33,92.71,127302,0
+ASGN.US,D,20221010,000000,93.26,93.72,92.51,92.8,179542,0
+ASGN.US,D,20221011,000000,92.31,92.81,90.69,91.22,382775,0
+ASGN.US,D,20221012,000000,91.89,91.98,90.715,91.34,238102,0
+ASGN.US,D,20221013,000000,88.85,95.055,87.71,94.45,222704,0
+ASGN.US,D,20221014,000000,95.28,95.52,91.14,91.33,158212,0
+ASGN.US,D,20221017,000000,93.66,95.99,93.53,95.38,213977,0
+ASGN.US,D,20221018,000000,98.03,99.69,97.05,98.26,259512,0
+ASGN.US,D,20221019,000000,96.79,97.94,95.4,96.67,170451,0
+ASGN.US,D,20221020,000000,97.02,98.4,95.01,95.66,194182,0
+ASGN.US,D,20221021,000000,93.32,93.32,88.1,91.88,442536,0
+ASGN.US,D,20221024,000000,92.72,94.195,91.54,93.84,215360,0
+ASGN.US,D,20221025,000000,93.89,95.48,93.46,95.38,331981,0
+ASGN.US,D,20221026,000000,95.43,96.005,93.46,93.58,264751,0
+ASGN.US,D,20221027,000000,90.02,91.445,84.07,84.73,726259,0
+ASGN.US,D,20221028,000000,85.2,86.76,84.68,86.04,323930,0
+ASGN.US,D,20221031,000000,85.59,86.86,84.68,84.78,378867,0
+ASGN.US,D,20221101,000000,86,86.875,84.79,85.01,271281,0
+ASGN.US,D,20221102,000000,84.81,85.37,81.66,81.78,351676,0
+ASGN.US,D,20221103,000000,80.74,82.6,79.97,80.66,213249,0
+ASGN.US,D,20221104,000000,82.36,82.56,80.06,82.5,283580,0
+ASGN.US,D,20221107,000000,83.25,83.44,80.8,82.49,277723,0
+ASGN.US,D,20221108,000000,83.31,84.71,82.4,83.7,260856,0
+ASGN.US,D,20221109,000000,82.88,82.94,81.03,81.13,184913,0
+ASGN.US,D,20221110,000000,85.34,90.04,85.34,89.97,309421,0
+ASGN.US,D,20221111,000000,90.11,91.31,89.01,89.4,209519,0
+ASGN.US,D,20221114,000000,88.85,89.98,88.13,88.62,175353,0
+ASGN.US,D,20221115,000000,90.53,91.2861,89.36,89.76,217088,0
+ASGN.US,D,20221116,000000,89.2,89.74,88.59,89.48,209747,0
+ASGN.US,D,20221117,000000,88.29,88.605,86.41,86.88,259456,0
+ASGN.US,D,20221118,000000,88.49,89.16,86.63,87.8,271688,0
+ASGN.US,D,20221121,000000,87.43,89.0958,87.43,88.57,201703,0
+ASGN.US,D,20221122,000000,89.25,90.57,88.445,90.47,209062,0
+ASGN.US,D,20221123,000000,90.17,91.45,89.565,89.84,150938,0
+ASGN.US,D,20221125,000000,89.61,90.585,89.46,90,105732,0
+ASGN.US,D,20221128,000000,89.49,89.58,86.93,88.15,247754,0
+ASGN.US,D,20221129,000000,88.1,88.39,86.9,87.07,184923,0
+ASGN.US,D,20221130,000000,86.69,90.73,85.955,90.6,355426,0
+ASGN.US,D,20221201,000000,90.97,92.25,89.09,89.69,257262,0
+ASGN.US,D,20221202,000000,88.38,89.4,87.87,87.93,187262,0
+ASGN.US,D,20221205,000000,86.58,86.6997,85.355,86,128930,0
+ASGN.US,D,20221206,000000,85.65,85.84,83.63,84.06,157995,0
+ASGN.US,D,20221207,000000,83.76,84.52,82.14,82.53,214072,0
+ASGN.US,D,20221208,000000,83.07,83.215,81.19,82.7,284453,0
+ASGN.US,D,20221209,000000,82.43,84.43,82.39,84.11,168152,0
+ASGN.US,D,20221212,000000,84.03,85.61,83.12,85.52,286237,0
+ASGN.US,D,20221213,000000,88.99,89.63,85.68,87,276411,0
+ASGN.US,D,20221214,000000,86.8,88.7,86.525,86.92,368314,0
+ASGN.US,D,20221215,000000,85.84,85.84,81.61,81.95,273714,0
+ASGN.US,D,20221216,000000,81.23,81.63,80.51,81.28,1007121,0
+ASGN.US,D,20221219,000000,81.21,81.28,79.39,79.49,180654,0
+ASGN.US,D,20221220,000000,79.34,81.265,78.52,81.05,181748,0
+ASGN.US,D,20221221,000000,81.75,83.58,81.695,82.48,184447,0
+ASGN.US,D,20221222,000000,81.48,81.48,79.22,80.62,207009,0
+ASGN.US,D,20221223,000000,79.99,82.07,79.57,81.74,103001,0
+ASGN.US,D,20221227,000000,81.99,82.33,80.66,81.17,108759,0
+ASGN.US,D,20221228,000000,81.54,81.96,79.39,79.39,141373,0
+ASGN.US,D,20221229,000000,80.13,83.29,79.705,82.75,152544,0
+ASGN.US,D,20221230,000000,81.66,82.18,80.88,81.48,129605,0
+ASGN.US,D,20230103,000000,82.65,83.69,81.295,82.46,201135,0
+ASGN.US,D,20230104,000000,83.32,84.89,83.015,84.31,153287,0
+ASGN.US,D,20230105,000000,83.79,84.01,81.73,82.14,152290,0
+ASGN.US,D,20230106,000000,83.93,85.47,82.655,85.01,151762,0
+ASGN.US,D,20230109,000000,85.79,86.47,84.79,84.82,134036,0
+ASGN.US,D,20230110,000000,84.16,85.59,84.09,85.49,132348,0
+ASGN.US,D,20230111,000000,86.08,86.95,85.59,86.37,107968,0
+ASGN.US,D,20230112,000000,86.62,87.19,85.85,86.45,149403,0
+ASGN.US,D,20230113,000000,85.68,87.39,85.22,86.81,155897,0
+ASGN.US,D,20230117,000000,86.79,87.27,86.11,86.17,157765,0
+ASGN.US,D,20230118,000000,86.51,88.23,85.475,85.71,162936,0
+ASGN.US,D,20230119,000000,85.05,85.99,84.675,85.37,182739,0
+ASGN.US,D,20230120,000000,85.89,87.75,84.7721,87.56,151628,0
+ASGN.US,D,20230123,000000,87.5,89.71,87.255,89,150684,0
+ASGN.US,D,20230124,000000,88.09,88.515,87.75,87.92,132266,0
+ASGN.US,D,20230125,000000,86.62,88.83,85.63,88.02,135246,0
+ASGN.US,D,20230126,000000,88.7,88.94,87.305,88.87,169856,0
+ASGN.US,D,20230127,000000,88.01,90.73,88.01,90.27,253720,0
+ASGN.US,D,20230130,000000,89.68,90.2,88.36,88.41,178952,0
+ASGN.US,D,20230131,000000,88.84,91.17,88.81,90.95,218062,0
+ASGN.US,D,20230201,000000,90.94,93.31,90.005,92.83,179346,0
+ASGN.US,D,20230202,000000,94.2,97.185,93.71,96.78,237266,0
+ASGN.US,D,20230203,000000,95.54,97.8,95.25,95.72,265609,0
+ASGN.US,D,20230206,000000,94.41,95.04,93.315,94.17,158023,0
+ASGN.US,D,20230207,000000,93.35,95.69,92.7,95.4,221314,0
+ASGN.US,D,20230208,000000,94.74,95.15,90,91.34,334171,0
+ASGN.US,D,20230209,000000,88.73,90.735,87.1061,88.25,396650,0
+ASGN.US,D,20230210,000000,87.85,91.72,87.35,91.59,384648,0
+ASGN.US,D,20230213,000000,91.23,92.39,90.7,91.8,229148,0
+ASGN.US,D,20230214,000000,91.16,92.81,90.87,91.41,210414,0
+ASGN.US,D,20230215,000000,90.7,92.88,90.37,92.72,181228,0
+ASGN.US,D,20230216,000000,91.08,92.9,90.67,91.3,225470,0
+ASGN.US,D,20230217,000000,91.35,92.92,90.41,92.46,190510,0
+ASGN.US,D,20230221,000000,90.97,91.69,89.51,89.54,218944,0
+ASGN.US,D,20230222,000000,89.46,90.22,88.99,89.38,214005,0
+ASGN.US,D,20230223,000000,89.85,90.44,88.25,89.55,137147,0
+ASGN.US,D,20230224,000000,88.1,88.9,87.79,88.42,289582,0
+ASGN.US,D,20230227,000000,89.43,89.92,88.625,88.95,426668,0
+ASGN.US,D,20230228,000000,89.04,89.7142,88.45,88.8,426251,0
+ASGN.US,D,20230301,000000,88.76,89.39,87.66,88.25,242678,0
+ASGN.US,D,20230302,000000,87.53,88.33,87.14,88.04,153964,0
+ASGN.US,D,20230303,000000,88.93,88.93,87.65,87.79,197450,0
+ASGN.US,D,20230306,000000,88.01,88.91,87.82,88.21,207944,0
+ASGN.US,D,20230307,000000,88.3,88.695,87.09,87.14,104004,0
+ASGN.US,D,20230308,000000,87.5,88.13,85.85,86.68,125959,0
+ASGN.US,D,20230309,000000,86.98,87.51,85.05,85.06,152234,0
+ASGN.US,D,20230310,000000,84.65,84.86,82.23,82.61,223094,0
+ASGN.US,D,20230313,000000,81.2,82.03,79.735,79.99,273384,0
+ASGN.US,D,20230314,000000,82.87,83.2043,80.77,81.89,242802,0
+ASGN.US,D,20230315,000000,79.73,80.82,78.29,80.74,519391,0
+ASGN.US,D,20230316,000000,79.51,83.88,79.51,83.23,399043,0
+ASGN.US,D,20230317,000000,82.87,83.545,80.3,80.51,637482,0
+ASGN.US,D,20230320,000000,81.08,82.25,80.4,80.77,348326,0
+ASGN.US,D,20230321,000000,82.06,82.86,80.97,81.86,338121,0
+ASGN.US,D,20230322,000000,81.75,82.58,78.93,78.99,231797,0
+ASGN.US,D,20230323,000000,79.19,80.27,78.02,78.53,284251,0
+ASGN.US,D,20230324,000000,77.92,79.05,77.33,79.02,178514,0
+ASGN.US,D,20230327,000000,80.04,80.65,79.545,80.4,162838,0
+ASGN.US,D,20230328,000000,80.05,80.755,79.59,80.43,193309,0
+ASGN.US,D,20230329,000000,81.71,81.71,80.7,81.21,116213,0
+ASGN.US,D,20230330,000000,82.01,82.38,80.75,81.04,120300,0
+ASGN.US,D,20230331,000000,81.71,82.84,81.6487,82.67,279755,0
+ASGN.US,D,20230403,000000,82.23,83.335,81.9151,82.93,231393,0
+ASGN.US,D,20230404,000000,83.06,83.06,80.791,81.35,155463,0
+ASGN.US,D,20230405,000000,80.67,80.91,78.58,79.08,266316,0
+ASGN.US,D,20230406,000000,79.32,79.995,78.32,78.94,114200,0
+ASGN.US,D,20230410,000000,78.34,79.84,78.34,79.75,155226,0
+ASGN.US,D,20230411,000000,80.33,80.53,79.305,79.85,239903,0
+ASGN.US,D,20230412,000000,80.83,80.83,78.65,78.81,163506,0
+ASGN.US,D,20230413,000000,79.07,80.3,78.52,80.23,267813,0
+ASGN.US,D,20230414,000000,80.3,81.01,77.03,78.01,444268,0
+ASGN.US,D,20230417,000000,78.15,80.08,78.03,80.04,376373,0
+ASGN.US,D,20230418,000000,80.5,80.62,78.59,79.27,231052,0
+ASGN.US,D,20230419,000000,79.01,79.98,78.405,79.79,289686,0
+ASGN.US,D,20230420,000000,78.96,80.49,78.27,79.59,335403,0
+ASGN.US,D,20230421,000000,79.98,79.98,78.62,78.89,295338,0
+ASGN.US,D,20230424,000000,78.8,79.2,77.3,77.57,334834,0
+ASGN.US,D,20230425,000000,76.74,77.11,74.52,74.83,369410,0
+ASGN.US,D,20230426,000000,74.32,74.99,73.945,74.54,310708,0
+ASGN.US,D,20230427,000000,65.25,71.44,64.94,70.97,988052,0
+ASGN.US,D,20230428,000000,71.06,72.72,70.735,71.59,643705,0
+ASGN.US,D,20230501,000000,71.73,72.99,71.28,72.63,499250,0
+ASGN.US,D,20230502,000000,71.97,71.97,68.48,68.52,489902,0
+ASGN.US,D,20230503,000000,68.53,69.65,67.8,67.97,442637,0
+ASGN.US,D,20230504,000000,67.19,67.19,64.155,64.56,616602,0
+ASGN.US,D,20230505,000000,65.76,66.63,65.33,66.38,440774,0
+ASGN.US,D,20230508,000000,66.49,66.79,64.495,65.83,355945,0
+ASGN.US,D,20230509,000000,65.48,65.68,64.07,64.12,498837,0
+ASGN.US,D,20230510,000000,65.33,65.4,63.27,63.9,499232,0
+ASGN.US,D,20230511,000000,63.39,64.125,63.315,64,319566,0
+ASGN.US,D,20230512,000000,64.2,65.06,64.15,64.73,282629,0
+ASGN.US,D,20230515,000000,64.66,65.93,64.39,65.41,213880,0
+ASGN.US,D,20230516,000000,65.13,65.17,63.85,63.85,269508,0
+ASGN.US,D,20230517,000000,64.28,66.54,64.07,66.51,395909,0
+ASGN.US,D,20230518,000000,66.15,67.79,65.8955,67.68,291250,0
+ASGN.US,D,20230519,000000,68.31,68.4,66.01,66.04,322162,0
+ASGN.US,D,20230522,000000,66.27,68.75,66.035,68.26,498101,0
+ASGN.US,D,20230523,000000,67.83,69.66,67.73,67.9,515258,0
+ASGN.US,D,20230524,000000,67.69,68.015,67.05,67.21,362480,0
+ASGN.US,D,20230525,000000,66.88,67.05,65.25,66.08,334799,0
+ASGN.US,D,20230526,000000,66.08,67.5367,66.015,67.38,267401,0
+ASGN.US,D,20230530,000000,67.91,68.285,66.65,67,309085,0
+ASGN.US,D,20230531,000000,66.44,67.05,64.91,65.43,497894,0
+ASGN.US,D,20230601,000000,66.82,67.07,65.8,66.42,283836,0
+ASGN.US,D,20230602,000000,67.45,69.44,67.405,69.26,450713,0
+ASGN.US,D,20230605,000000,68.12,68.62,67.64,67.86,352715,0
+ASGN.US,D,20230606,000000,67.5,70.43,67.3,70.27,416809,0
+ASGN.US,D,20230607,000000,70.74,73.68,70.74,73.59,520880,0
+ASGN.US,D,20230608,000000,73.19,73.4,72.14,72.71,467833,0
+ASGN.US,D,20230609,000000,72.72,73.32,71.995,72.53,243426,0
+ASGN.US,D,20230612,000000,72.51,73.37,72.16,72.8,257289,0
+ASGN.US,D,20230613,000000,73,74.31,72.82,74,318285,0
+ASGN.US,D,20230614,000000,73.9,74.6,71.48,71.77,287938,0
+ASGN.US,D,20230615,000000,71.29,73.1,71.28,73.03,336142,0
+ASGN.US,D,20230616,000000,73.72,73.72,71.97,72.39,684796,0
+ASGN.US,D,20230620,000000,71.85,72.125,70.935,70.98,304494,0
+ASGN.US,D,20230621,000000,70.44,71.62,70.31,70.9,283421,0
+ASGN.US,D,20230622,000000,70.83,71.16,69.5,70.53,236065,0
+ASGN.US,D,20230623,000000,69.2,71.055,69.2,70.32,1586199,0
+ASGN.US,D,20230626,000000,70.11,72.31,70.11,71.97,279521,0
+ASGN.US,D,20230627,000000,71.91,73.55,71.23,73.49,408074,0
+ASGN.US,D,20230628,000000,73.64,73.96,72.71,73.95,358433,0
+ASGN.US,D,20230629,000000,73.85,75.7,73.82,75.42,334753,0
+ASGN.US,D,20230630,000000,75.97,76.57,75.32,75.63,474260,0
+ASGN.US,D,20230703,000000,75.01,76.33,75.01,75.42,109639,0
+ASGN.US,D,20230705,000000,75.49,75.87,74.75,75.25,271757,0
+ASGN.US,D,20230706,000000,74.08,74.59,73.57,74.47,327209,0
+ASGN.US,D,20230707,000000,74.76,75.71,74.23,74.25,276719,0
+ASGN.US,D,20230710,000000,73.7,75.57,73.7,75.35,281272,0
+ASGN.US,D,20230711,000000,75.78,77.085,75.52,77.02,169124,0
+ASGN.US,D,20230712,000000,78.27,78.425,76.805,77.66,248617,0
+ASGN.US,D,20230713,000000,77.96,79.58,77.75,79.4,235808,0
+ASGN.US,D,20230714,000000,78.77,79.1805,77.94,78.98,251152,0
+ASGN.US,D,20230717,000000,78.7,80.44,78.65,80.11,187851,0
+ASGN.US,D,20230718,000000,80.11,82.93,80.11,82.85,226194,0
+ASGN.US,D,20230719,000000,83.3,84.09,82.88,83.83,224120,0
+ASGN.US,D,20230720,000000,83.61,83.715,80.69,81.01,386736,0
+ASGN.US,D,20230721,000000,81.65,81.67,79.76,79.94,380904,0
+ASGN.US,D,20230724,000000,79.67,81.4,79.435,81.2,271767,0
+ASGN.US,D,20230725,000000,81.11,81.69,80.53,81.25,346083,0
+ASGN.US,D,20230726,000000,78.84,80.43,78.51,79.42,671018,0
+ASGN.US,D,20230727,000000,83.09,86.69,78.58,78.63,673457,0
+ASGN.US,D,20230728,000000,79.03,79.8,78.5,78.8,382425,0
+ASGN.US,D,20230731,000000,78.4,78.45,76.14,76.32,390381,0
+ASGN.US,D,20230801,000000,76.17,77.57,75.845,77.53,316590,0
+ASGN.US,D,20230802,000000,76.27,78.53,76.17,78.45,275143,0
+ASGN.US,D,20230803,000000,78.31,80.34,77.729,79.89,285134,0
+ASGN.US,D,20230804,000000,79.93,81.1,79.49,79.5,223992,0
+ASGN.US,D,20230807,000000,79.67,81.025,79.39,80.89,204741,0
+ASGN.US,D,20230808,000000,79.73,80.32,78.51,80.19,155520,0
+ASGN.US,D,20230809,000000,79.87,79.96,79.03,79.38,305260,0
+ASGN.US,D,20230810,000000,79.71,81.295,79.65,80.24,328554,0
+ASGN.US,D,20230811,000000,79.73,81.285,79.73,81.05,224008,0
+ASGN.US,D,20230814,000000,80.49,81.6,79.96,81.58,216595,0
+ASGN.US,D,20230815,000000,80.8,80.8,79.34,79.52,234010,0
+ASGN.US,D,20230816,000000,79.43,79.935,78.25,78.51,238449,0
+ASGN.US,D,20230817,000000,78.59,78.99,77.91,78.45,203858,0
+ASGN.US,D,20230818,000000,77.86,79.42,77.86,78.94,225607,0
+ASGN.US,D,20230821,000000,78.83,80.395,78.83,79.94,272735,0
+ASGN.US,D,20230822,000000,80.01,80.61,78.82,79.27,228218,0
+ASGN.US,D,20230823,000000,79.55,80.24,79.16,80.08,157283,0
+ASGN.US,D,20230824,000000,80.05,80.87,79.5185,79.66,177579,0
+ASGN.US,D,20230825,000000,80.28,81.52,79.56,80.74,160361,0
+ASGN.US,D,20230828,000000,80.88,81.68,80.03,81.27,177900,0
+ASGN.US,D,20230829,000000,81.06,82.8,80.26,82.79,154578,0
+ASGN.US,D,20230830,000000,82.27,83.015,82.27,82.47,160125,0
+ASGN.US,D,20230831,000000,82.72,83.57,82.08,82.16,189537,0
+ASGN.US,D,20230901,000000,82.93,83.36,82.36,82.52,222763,0
+ASGN.US,D,20230905,000000,81.2,81.355,78.36,80.14,203278,0
+ASGN.US,D,20230906,000000,80.16,81.05,79.29,79.91,172678,0
+ASGN.US,D,20230907,000000,79.71,79.71,78.165,79.52,230211,0
+ASGN.US,D,20230908,000000,79.64,79.877,78.29,78.32,212205,0
+ASGN.US,D,20230911,000000,78.46,78.86,77.42,78.36,244705,0
+ASGN.US,D,20230912,000000,78.18,78.81,77.22,78.68,163946,0
+ASGN.US,D,20230913,000000,78.85,79.68,77.98,78.16,279211,0
+ASGN.US,D,20230914,000000,78.87,79.19,78.03,78.8,317986,0
+ASGN.US,D,20230915,000000,78.31,79.15,77.44,77.7,780048,0
+ASGN.US,D,20230918,000000,79.07,81.66,78.485,79.99,331298,0
+ASGN.US,D,20230919,000000,79.76,81.275,78.84,81.01,278002,0
+ASGN.US,D,20230920,000000,81.58,82.79,80.52,80.55,189592,0
+ASGN.US,D,20230921,000000,79.82,80.65,79.24,80.11,161503,0
+ASGN.US,D,20230922,000000,80.19,81.32,79.91,80.98,323214,0
+ASGN.US,D,20230925,000000,80.51,82.28,80.49,82.18,222481,0
+ASGN.US,D,20230926,000000,81.63,82.2626,80.51,80.54,301178,0
+ASGN.US,D,20230927,000000,80.54,82.095,80.54,81.86,190755,0
+ASGN.US,D,20230928,000000,81.84,82.83,81.82,82.04,214828,0
+ASGN.US,D,20230929,000000,82.62,83.05,81.335,81.68,300660,0
+ASGN.US,D,20231002,000000,81.68,81.73,79.765,80.21,260634,0
+ASGN.US,D,20231003,000000,79.81,80.19,78.59,78.86,238539,0
+ASGN.US,D,20231004,000000,79.06,79.57,78.335,79.28,183736,0
+ASGN.US,D,20231005,000000,79.09,79.505,78.32,78.88,253453,0
+ASGN.US,D,20231006,000000,78.38,80.25,77.93,79.38,205306,0
+ASGN.US,D,20231009,000000,78.88,81.23,78.48,81.19,155254,0
+ASGN.US,D,20231010,000000,81.34,82.95,81.34,82.89,261314,0
+ASGN.US,D,20231011,000000,82.95,84.345,82.95,84.16,198123,0
+ASGN.US,D,20231012,000000,85.12,85.12,83.09,83.11,171513,0
+ASGN.US,D,20231013,000000,83.12,83.26,81.45,82.25,183569,0
+ASGN.US,D,20231016,000000,82.96,84.04,82.83,83.69,225960,0
+ASGN.US,D,20231017,000000,83.46,85.84,83.46,85.03,307769,0
+ASGN.US,D,20231018,000000,84.29,84.665,82.32,82.41,237175,0
+ASGN.US,D,20231019,000000,81.91,83.23,81.2396,82.14,197420,0
+ASGN.US,D,20231020,000000,82.25,82.49,78.56,78.58,658662,0
+ASGN.US,D,20231023,000000,78.78,80.56,78.19,78.64,425278,0
+ASGN.US,D,20231024,000000,79.23,80.01,76.7,77.7,420031,0
+ASGN.US,D,20231025,000000,77.1,80.6699,77.1,79.03,405514,0
+ASGN.US,D,20231026,000000,80.74,83.39,77.37,82.01,624442,0
+ASGN.US,D,20231027,000000,81.24,81.805,79.32,80.93,388539,0
+ASGN.US,D,20231030,000000,81.72,82.705,80.95,81.39,307813,0
+ASGN.US,D,20231031,000000,81.94,83.62,81.5601,83.46,306293,0
+ASGN.US,D,20231101,000000,83,83.61,81.79,83.35,288409,0
+ASGN.US,D,20231102,000000,84.76,87.22,84.51,87.08,376757,0
+ASGN.US,D,20231103,000000,88.44,88.86,85.33,85.5,339431,0
+ASGN.US,D,20231106,000000,85.13,86.405,85.02,86.16,218271,0
+ASGN.US,D,20231107,000000,84.99,85.75,82.67,84.34,318305,0
+ASGN.US,D,20231108,000000,84.5,86.47,84.17,86.23,270081,0
+ASGN.US,D,20231109,000000,86.8,87.22,85.55,85.58,300073,0
+ASGN.US,D,20231110,000000,85.71,86.22,84.85,86.01,205731,0
+ASGN.US,D,20231113,000000,85.85,86.73,85.16,85.18,174633,0
+ASGN.US,D,20231114,000000,87.06,90.005,87.06,89.77,308264,0
+ASGN.US,D,20231115,000000,88.68,90.845,88.2,88.64,324472,0
+ASGN.US,D,20231116,000000,88.98,89.065,87.12,87.39,215471,0
+ASGN.US,D,20231117,000000,88.02,89.085,87.61,88.69,368443,0
+ASGN.US,D,20231120,000000,88.54,90.83,88.05,90.69,465618,0
+ASGN.US,D,20231121,000000,89.85,91.55,89.85,89.97,424879,0
+ASGN.US,D,20231122,000000,90.49,91.005,89.955,90.46,184111,0
+ASGN.US,D,20231124,000000,90.18,91.48,90.18,90.94,118484,0
+ASGN.US,D,20231127,000000,90.48,91.59,90.35,91.37,273575,0
+ASGN.US,D,20231128,000000,90.96,91.44,89.3,89.33,310348,0
+ASGN.US,D,20231129,000000,89.9,90.43,88.78,88.95,267691,0
+ASGN.US,D,20231130,000000,89.4,89.59,88.74,89.24,678670,0
+ASGN.US,D,20231201,000000,88.51,92.45,88.51,92.27,349417,0
+ASGN.US,D,20231204,000000,92,93.67,92,93.58,190606,0
+ASGN.US,D,20231205,000000,93.42,93.42,90.52,90.6,262261,0
+ASGN.US,D,20231206,000000,91.97,93.68,91.62,91.84,210298,0
+ASGN.US,D,20231207,000000,92.35,92.53,90.945,91.16,211307,0
+ASGN.US,D,20231208,000000,91.43,92.17,90.58,91.19,180656,0
+ASGN.US,D,20231211,000000,91,92.115,91,91.63,160658,0
+ASGN.US,D,20231212,000000,91.62,92.305,90.9652,91.4,281654,0
+ASGN.US,D,20231213,000000,91.23,92.3,89.75,92.24,287527,0
+ASGN.US,D,20231214,000000,93.59,94.03,91.565,93.75,445402,0
+ASGN.US,D,20231215,000000,94.05,95.45,93.035,93.85,740738,0
+ASGN.US,D,20231218,000000,94.37,95.165,93.715,93.95,248043,0
+ASGN.US,D,20231219,000000,94.46,95.91,94.46,94.79,256584,0
+ASGN.US,D,20231220,000000,94.56,96.52,93.53,93.61,254779,0
+ASGN.US,D,20231221,000000,94.25,94.73,93.65,94.61,156102,0
+ASGN.US,D,20231222,000000,95.2,96.3285,94.64,95.66,185714,0
+ASGN.US,D,20231226,000000,95.83,97.22,95.345,96.25,283023,0
+ASGN.US,D,20231227,000000,96.36,97.035,96.25,96.46,140303,0
+ASGN.US,D,20231228,000000,96.04,97.06,95.985,96.88,151473,0
+ASGN.US,D,20231229,000000,96.77,97.43,95.57,96.17,298579,0
+ASGN.US,D,20240102,000000,96.1,96.88,95.0104,95.67,222497,0
+ASGN.US,D,20240103,000000,94.69,95.305,92.57,92.65,263884,0
+ASGN.US,D,20240104,000000,92.92,93.43,91.75,92.05,267868,0
+ASGN.US,D,20240105,000000,91.29,92.19,90.7,90.95,190295,0
+ASGN.US,D,20240108,000000,90.66,91.35,90.3,90.93,359734,0
+ASGN.US,D,20240109,000000,89.82,89.82,88.58,88.65,269356,0
+ASGN.US,D,20240110,000000,88.43,89.85,87.995,89.37,322062,0
+ASGN.US,D,20240111,000000,89.27,90.06,87.96,89.97,326130,0
+ASGN.US,D,20240112,000000,90.77,91.465,89.78,89.96,243644,0
+ASGN.US,D,20240116,000000,89.17,90.405,88.985,90.18,263342,0
+ASGN.US,D,20240117,000000,89.3,90.89,88.73,90.27,237660,0
+ASGN.US,D,20240118,000000,90.52,91.51,90.18,91.5,190731,0
+ASGN.US,D,20240119,000000,91.8,93.37,91.21,93.36,287675,0
+ASGN.US,D,20240122,000000,93.96,94.94,93.5668,94.88,245583,0
+ASGN.US,D,20240123,000000,95.82,96.155,93.94,94.1,230684,0
+ASGN.US,D,20240124,000000,94.98,95.27,93.875,93.91,167265,0
+ASGN.US,D,20240125,000000,95.21,96.26,94.492,94.91,195266,0
+ASGN.US,D,20240126,000000,95.44,96.12,94.84,95.92,133331,0
+ASGN.US,D,20240129,000000,95.67,96.13,95.06,96.11,179322,0
+ASGN.US,D,20240130,000000,95.13,96.68,94.81,95.96,168623,0
+ASGN.US,D,20240131,000000,95.29,95.81,92.73,92.82,279952,0
+ASGN.US,D,20240201,000000,93.18,94.22,92.37,94.15,184178,0
+ASGN.US,D,20240202,000000,92.86,94.175,92.51,93.62,159690,0
+ASGN.US,D,20240205,000000,92.52,93.99,91.78,93.48,189249,0
+ASGN.US,D,20240206,000000,93.52,95.4,93.44,94.67,183874,0
+ASGN.US,D,20240207,000000,94.51,94.785,93.26,94.37,225163,0
+ASGN.US,D,20240208,000000,97.49,98.26,90.39,95.57,443555,0
+ASGN.US,D,20240209,000000,94.98,95.09,93.29,94.41,222123,0
+ASGN.US,D,20240212,000000,94.68,97.68,94.68,97.25,258058,0
+ASGN.US,D,20240213,000000,94.18,95.19,91.59,92.16,310499,0
+ASGN.US,D,20240214,000000,93.32,95.73,93.27,95.2,234365,0
+ASGN.US,D,20240215,000000,95.63,97.685,95.05,97.44,230766,0
+ASGN.US,D,20240216,000000,96.62,97.86,96.38,96.82,221219,0
+ASGN.US,D,20240220,000000,95.61,96.54,94.695,95.08,188067,0
+ASGN.US,D,20240221,000000,94.77,95.17,93.9629,94.78,184903,0
+ASGN.US,D,20240222,000000,94.78,95.64,94.45,95.62,228828,0
+ASGN.US,D,20240223,000000,95.15,96.64,94.92,96.05,183594,0
+ASGN.US,D,20240226,000000,95.59,96.8999,95.5,95.94,171118,0
+ASGN.US,D,20240227,000000,96.65,98.725,96.48,98.33,217748,0
+ASGN.US,D,20240228,000000,97.51,99.21,97.45,97.89,188321,0
+ASGN.US,D,20240229,000000,98.99,99.6,97.95,99.32,288182,0
+ASGN.US,D,20240301,000000,99.18,100.97,98.2795,100.76,264526,0
+ASGN.US,D,20240304,000000,100.78,102.65,100.78,102.04,167292,0
+ASGN.US,D,20240305,000000,101.32,102.05,98.605,98.92,178454,0
+ASGN.US,D,20240306,000000,100.2,100.2,98.95,99.96,144933,0
+ASGN.US,D,20240307,000000,100.71,102.58,100.34,102.52,258274,0
+ASGN.US,D,20240308,000000,103.25,104.2,102.745,103.27,236235,0
+ASGN.US,D,20240311,000000,102.39,102.62,100.72,101.64,199556,0
+ASGN.US,D,20240312,000000,101.43,103.21,100.38,102.66,215158,0
+ASGN.US,D,20240313,000000,102.28,104.29,102.28,103.19,246072,0
+ASGN.US,D,20240314,000000,102.41,103.06,100.22,100.9,250439,0
+ASGN.US,D,20240315,000000,100.51,102.495,100.51,102.39,544512,0
+ASGN.US,D,20240318,000000,102.39,102.605,101.4052,101.6,161905,0
+ASGN.US,D,20240319,000000,101.52,102.9,101.52,102.78,205642,0
+ASGN.US,D,20240320,000000,102.73,104.62,102.58,104.17,187759,0
+ASGN.US,D,20240321,000000,104.99,106.42,104.39,104.44,282157,0
+ASGN.US,D,20240322,000000,104.59,104.59,100.4,101.07,271798,0
+ASGN.US,D,20240325,000000,101.2,101.75,100.52,100.73,234963,0
+ASGN.US,D,20240326,000000,101.15,101.38,100.45,100.62,162161,0
+ASGN.US,D,20240327,000000,101.48,103.72,101.325,103.49,172881,0
+ASGN.US,D,20240328,000000,103.73,105.315,103.58,104.76,302403,0
+ASGN.US,D,20240401,000000,103.96,103.96,102.08,102.24,197998,0
+ASGN.US,D,20240402,000000,101.13,101.64,100.2,100.87,314375,0
+ASGN.US,D,20240403,000000,100.11,102.28,100.11,101.19,219086,0
+ASGN.US,D,20240404,000000,102.37,102.37,98.27,98.54,265040,0
+ASGN.US,D,20240405,000000,98.26,99.2,98.065,98.75,198278,0
+ASGN.US,D,20240408,000000,99.25,100.21,98.825,98.88,186716,0
+ASGN.US,D,20240409,000000,99.16,99.7,98.51,98.87,198880,0
+ASGN.US,D,20240410,000000,96.8,96.96,94.91,95.98,269714,0
+ASGN.US,D,20240411,000000,96.48,97.74,96.46,96.5,366596,0
+ASGN.US,D,20240412,000000,95.75,96.64,95.17,95.45,215468,0
+ASGN.US,D,20240415,000000,96.06,96.66,94.44,94.82,209791,0
+ASGN.US,D,20240416,000000,94.1,94.93,93.62,94.82,275935,0
+ASGN.US,D,20240417,000000,95.34,95.91,94.49,94.73,305010,0
+ASGN.US,D,20240418,000000,95.22,96.945,94.72,95.55,276096,0
+ASGN.US,D,20240419,000000,95.63,97.87,95.63,97.71,345686,0
+ASGN.US,D,20240422,000000,98.36,100.44,98.22,99.62,308337,0
+ASGN.US,D,20240423,000000,99.61,101.27,98.93,100.78,287733,0
+ASGN.US,D,20240424,000000,100.19,102.41,99.5917,102.11,405917,0
+ASGN.US,D,20240425,000000,99.96,101.98,97.08,98.72,556446,0
+ASGN.US,D,20240426,000000,98.57,99.98,97.27,97.51,414790,0
+ASGN.US,D,20240429,000000,97.68,99.9,97.68,98.68,449605,0
+ASGN.US,D,20240430,000000,98.2,99.03,96.42,96.45,983148,0
+ASGN.US,D,20240501,000000,96.62,97.44,95.26,95.56,282699,0
+ASGN.US,D,20240502,000000,96.66,96.66,95.095,96.06,309970,0
+ASGN.US,D,20240503,000000,97.45,97.88,95.675,96.15,281967,0
+ASGN.US,D,20240506,000000,97.28,98.9,96.83,98.17,220649,0
+ASGN.US,D,20240507,000000,98.68,99.67,98.3359,98.81,272620,0
+ASGN.US,D,20240508,000000,98.34,99.65,98.015,99.56,231397,0
+ASGN.US,D,20240509,000000,99.65,99.65,98.165,99.36,212846,0
+ASGN.US,D,20240510,000000,99.79,100.34,98.96,100.29,188376,0
+ASGN.US,D,20240513,000000,101.14,101.65,99.21,99.22,164985,0
+ASGN.US,D,20240514,000000,100.65,100.85,99.9,100.17,194531,0
+ASGN.US,D,20240515,000000,100.94,102.58,100.76,102.54,215598,0
+ASGN.US,D,20240516,000000,102.21,102.22,100.82,101.25,216066,0
+ASGN.US,D,20240517,000000,101.62,101.62,100.71,101.12,207268,0
+ASGN.US,D,20240520,000000,101.18,101.74,99.85,99.87,216319,0
+ASGN.US,D,20240521,000000,99.77,99.77,98.25,98.42,210839,0
+ASGN.US,D,20240522,000000,98.65,99.54,97.02,97.25,374946,0
+ASGN.US,D,20240523,000000,97.75,97.775,94.8,95.32,493589,0
+ASGN.US,D,20240524,000000,95.99,95.99,94.42,95.34,308659,0
+ASGN.US,D,20240528,000000,95.78,96.59,92.75,93.51,410925,0
+ASGN.US,D,20240529,000000,92.35,94.15,92.35,93.16,236353,0
+ASGN.US,D,20240530,000000,93.2,93.86,91.87,92.15,283926,0
+ASGN.US,D,20240531,000000,92.32,94.02,91.83,93.91,428297,0
+ASGN.US,D,20240603,000000,94.69,95.135,93.26,94.07,275165,0
+ASGN.US,D,20240604,000000,93.37,94.86,92.85,94.44,224816,0
+ASGN.US,D,20240605,000000,94.9,95.57,93.91,95.21,203329,0
+ASGN.US,D,20240606,000000,94.3,96.29,94.01,94.05,205282,0
+ASGN.US,D,20240607,000000,93.58,94.53,93.265,93.73,201132,0
+ASGN.US,D,20240610,000000,92.39,92.81,91.58,92.37,294804,0
+ASGN.US,D,20240611,000000,92.02,92.57,90.38,91,451188,0
+ASGN.US,D,20240612,000000,93.21,94.67,90.2714,90.87,587126,0
+ASGN.US,D,20240613,000000,90.85,91.33,88.81,89.45,432839,0
+ASGN.US,D,20240614,000000,88.26,88.68,87.78,88.07,287943,0
+ASGN.US,D,20240617,000000,87.6,88.03,87.16,87.44,323568,0
+ASGN.US,D,20240618,000000,87.24,87.24,86.7,87.03,459358,0
+ASGN.US,D,20240620,000000,86.67,89.75,86.19,88.65,408864,0
+ASGN.US,D,20240621,000000,88.81,89.12,88.03,88.65,1221303,0
+ASGN.US,D,20240624,000000,88.92,89.88,88.04,88.17,371882,0
+ASGN.US,D,20240625,000000,88.22,88.62,86.76,87.15,378423,0
+ASGN.US,D,20240626,000000,86.57,87.63,86.34,86.42,356131,0
+ASGN.US,D,20240627,000000,86.84,88.4,86.685,87.93,525896,0
+ASGN.US,D,20240628,000000,88.93,89.5,87.43,88.17,619324,0
+ASGN.US,D,20240701,000000,88.23,89.08,86.52,86.8,320142,0
+ASGN.US,D,20240702,000000,87.12,88.15,86.89,87.35,231869,0
+ASGN.US,D,20240703,000000,87.53,88.29,87.32,87.61,114673,0
+ASGN.US,D,20240705,000000,87.22,87.89,86.475,87.32,200477,0
+ASGN.US,D,20240708,000000,87.97,88.48,87.0001,87.21,210356,0
+ASGN.US,D,20240709,000000,87.05,87.295,85.81,85.83,284487,0
+ASGN.US,D,20240710,000000,86.04,86.54,85.325,86.31,216451,0
+ASGN.US,D,20240711,000000,87.5,91.47,87.21,91.08,448519,0
+ASGN.US,D,20240712,000000,91.78,95.01,91.6,94.67,405157,0
+ASGN.US,D,20240715,000000,95.62,98.94,95.59,97.66,437916,0
+ASGN.US,D,20240716,000000,98.73,104.55,98.2153,103.15,665019,0
+ASGN.US,D,20240717,000000,102.2,104.3,101.465,103.53,436787,0
+ASGN.US,D,20240718,000000,102.55,105.67,102.415,103.66,406878,0
+ASGN.US,D,20240719,000000,103.69,103.92,101.66,102.7,642441,0
+ASGN.US,D,20240722,000000,101.7,103.36,100.7,102.49,405911,0
+ASGN.US,D,20240723,000000,102.58,104.9,102.5,104.07,466992,0
+ASGN.US,D,20240724,000000,104.27,105,101.8,101.83,518632,0
+ASGN.US,D,20240725,000000,93.97,99,90.78,92.77,843886,0
+ASGN.US,D,20240726,000000,93.63,96.35,93.57,94.86,378067,0
+ASGN.US,D,20240729,000000,95.15,96.79,94.78,95.83,418714,0
+ASGN.US,D,20240730,000000,96,96.52,94.89,95.17,621558,0
+ASGN.US,D,20240731,000000,95.93,96.35,94.14,94.67,656686,0
+ASGN.US,D,20240801,000000,94.19,95.805,91.06,92.11,338685,0
+ASGN.US,D,20240802,000000,89.57,91.26,89.17,90.59,337409,0
+ASGN.US,D,20240805,000000,86.96,87.33,84.93,85.57,327832,0
+ASGN.US,D,20240806,000000,85.65,87.12,84.616,85.42,218198,0
+ASGN.US,D,20240807,000000,86.86,87.805,85.11,85.15,235842,0
+ASGN.US,D,20240808,000000,86.24,88.93,85.92,88.67,247314,0
+ASGN.US,D,20240809,000000,88.61,89.2,87.68,88.35,183867,0
+ASGN.US,D,20240812,000000,88.74,88.77,86.75,87.03,166230,0
+ASGN.US,D,20240813,000000,87.94,89.06,87.57,88.62,189831,0
+ASGN.US,D,20240814,000000,88.79,89.095,87.2,87.92,178106,0
+ASGN.US,D,20240815,000000,90.35,91.78,89.845,90.78,221938,0
+ASGN.US,D,20240816,000000,90.37,92.07,90.37,90.8,185710,0
+ASGN.US,D,20240819,000000,90.95,92.41,90.95,92.38,206134,0
+ASGN.US,D,20240820,000000,92.14,92.62,90.74,90.79,209614,0
+ASGN.US,D,20240821,000000,92.05,93.86,91.985,93.82,212747,0
+ASGN.US,D,20240822,000000,94.06,94.97,92.83,92.94,232699,0
+ASGN.US,D,20240823,000000,93.72,96.75,93.72,96.13,271600,0
+ASGN.US,D,20240826,000000,96.36,97.1,95.23,95.35,165348,0
+ASGN.US,D,20240827,000000,94.84,95.77,94.61,95.26,244793,0
+ASGN.US,D,20240828,000000,95.03,96.27,94.7,95.14,239740,0
+ASGN.US,D,20240829,000000,96.21,98.179,95.61,96.94,309180,0
+ASGN.US,D,20240830,000000,97.6,97.61,95.465,96.16,773271,0
+ASGN.US,D,20240903,000000,95,96.85,92.7,92.71,241431,0
+ASGN.US,D,20240904,000000,92.25,93.64,92.25,93.06,168187,0
+ASGN.US,D,20240905,000000,93.17,93.36,91.5,92.02,209050,0
+ASGN.US,D,20240906,000000,92.39,93.03,89.64,89.74,224510,0
+ASGN.US,D,20240909,000000,88.85,90.96,88.83,89.97,299984,0
+ASGN.US,D,20240910,000000,90.17,91.6,89.58,91.3,314752,0
+ASGN.US,D,20240911,000000,90.45,90.6,87.94,89.17,293438,0
+ASGN.US,D,20240912,000000,89.89,90.25,88.54,89.74,178778,0
+ASGN.US,D,20240913,000000,91.22,93.055,90.59,92.72,176438,0
+ASGN.US,D,20240916,000000,92.58,94.26,92.58,93.91,162731,0
+ASGN.US,D,20240917,000000,93.13,94,91.765,92.51,305907,0
+ASGN.US,D,20240918,000000,92.97,94.175,91.98,92.09,283116,0
+ASGN.US,D,20240919,000000,94.43,94.83,92.565,93.98,301800,0
+ASGN.US,D,20240920,000000,93.46,94.54,93.05,93.25,840799,0
+ASGN.US,D,20240923,000000,93.67,94.42,93.005,94.14,242356,0
+ASGN.US,D,20240924,000000,94.36,94.36,92.06,92.2,186251,0
+ASGN.US,D,20240925,000000,92.23,92.725,91.43,92.17,240249,0
+ASGN.US,D,20240926,000000,93.4,94.8,93.4,94.14,220517,0
+ASGN.US,D,20240927,000000,95.03,95.61,92.4,93.36,230002,0
+ASGN.US,D,20240930,000000,91.91,93.57,91.91,93.23,233448,0
+ASGN.US,D,20241001,000000,93,93.535,92.01,93.22,256188,0
+ASGN.US,D,20241002,000000,92.82,94.19,92.16,94.11,235259,0
+ASGN.US,D,20241003,000000,93.24,94.04,92.3,92.58,237456,0
+ASGN.US,D,20241004,000000,93.915,95.14,93.12,94.26,189714,0
+ASGN.US,D,20241007,000000,93.36,94.365,92.945,94.02,234377,0
+ASGN.US,D,20241008,000000,94.39,94.63,93.0001,94.16,206129,0
+ASGN.US,D,20241009,000000,94.32,95.62,93.7,94.99,150047,0
+ASGN.US,D,20241010,000000,93.98,94.44,93.345,94.33,152426,0
+ASGN.US,D,20241011,000000,94.56,96.61,94.56,96.41,182717,0
+ASGN.US,D,20241014,000000,96.67,97.895,96.5025,97.65,125057,0
+ASGN.US,D,20241015,000000,97.8,99.735,97.095,97.45,227934,0
+ASGN.US,D,20241016,000000,98.13,99.65,97.48113,99.13,340623,0
+ASGN.US,D,20241017,000000,97.6,98.77,96.42,98.71,294468,0
+ASGN.US,D,20241018,000000,98.86,98.86,95.15,95.4,292688,0
+ASGN.US,D,20241021,000000,95.69,95.69,92.96,93.12,242030,0
+ASGN.US,D,20241022,000000,92.8,93.379,92.15,92.66,250791,0
+ASGN.US,D,20241023,000000,92.44,94.63,92.44,93.04,442689,0
+ASGN.US,D,20241024,000000,93.83,95.26,91.73,93.87,696791,0
+ASGN.US,D,20241025,000000,94.1,95.99,92.645,92.75,246996,0
+ASGN.US,D,20241028,000000,93.66,94.62,93.47,93.93,211526,0
+ASGN.US,D,20241029,000000,93,95.11,92.36,95.08,382548,0
+ASGN.US,D,20241030,000000,94.69,95.78,94.265,94.43,315397,0
+ASGN.US,D,20241031,000000,94.11,94.5914,91.96,92.1,343322,0
+ASGN.US,D,20241101,000000,92.68,92.86,90.69,91.06,293877,0
+ASGN.US,D,20241104,000000,91.05,92.3787,90.77,91.43,200474,0
+ASGN.US,D,20241105,000000,91.34,93,91.34,92.66,194010,0
+ASGN.US,D,20241106,000000,98.52,101.66,97.83,100.79,583753,0
+ASGN.US,D,20241107,000000,100.53,100.765,98.75,99.07,242361,0
+ASGN.US,D,20241108,000000,99.55,99.775,98.055,98.38,230889,0
+ASGN.US,D,20241111,000000,99.045,100.425,98.61,99.8,266318,0
+ASGN.US,D,20241112,000000,99.545,99.923,96.69,97.38,294365,0
+ASGN.US,D,20241113,000000,97.77,97.79,95.22,95.4,288905,0
+ASGN.US,D,20241114,000000,95.655,95.7,91.22,91.79,429677,0
+ASGN.US,D,20241115,000000,91.74,92.26,87.74,87.89,701452,0
+ASGN.US,D,20241118,000000,87.585,88.05,85.61,85.74,386386,0
+ASGN.US,D,20241119,000000,85.055,85.21,84.06,84.39,391626,0
+ASGN.US,D,20241120,000000,84.285,85.38,83.705,85.08,386835,0
+ASGN.US,D,20241121,000000,85.5,85.9,84.46,84.5,1609674,0
+ASGN.US,D,20241122,000000,87.08,90.6,86.7,89.24,893392,0
+ASGN.US,D,20241125,000000,90.12,92.0899,90.12,91.34,785067,0
+ASGN.US,D,20241126,000000,90.215,91.51,89.94,90.89,362647,0
+ASGN.US,D,20241127,000000,91.59,92.65,90.81,90.98,307410,0
+ASGN.US,D,20241129,000000,91.805,92.26,91.24,91.55,230362,0
+ASGN.US,D,20241202,000000,91.73,92.37,90.734,92.07,377179,0
+ASGN.US,D,20241203,000000,92.16,92.54,89.71,90.26,253290,0
+ASGN.US,D,20241204,000000,90.41,90.74,89.65,90.65,234437,0
+ASGN.US,D,20241205,000000,90.33,90.33,88.59,88.93,240829,0
+ASGN.US,D,20241206,000000,89.9747,89.9747,87.585,88.73,289319,0
+ASGN.US,D,20241209,000000,89.88,91.06,89.555,90.13,282008,0
+ASGN.US,D,20241210,000000,89.785,90.41,88.03,89.61,253178,0
+ASGN.US,D,20241211,000000,89.19,90.45,89.19,89.58,260974,0
+ASGN.US,D,20241212,000000,89.88,89.88,87.37,88.37,248877,0
+ASGN.US,D,20241213,000000,88.2,89.42,87.6548,88.02,312569,0
+ASGN.US,D,20241216,000000,86.88,89.38,86.88,88.56,398476,0
+ASGN.US,D,20241217,000000,87.765,88.8,86.035,87.17,275807,0
+ASGN.US,D,20241218,000000,87.63,88.11,82.75,83.2,301202,0
+ASGN.US,D,20241219,000000,84.17,85.37,83.37,84.69,283359,0
+ASGN.US,D,20241220,000000,83.58,85.5,83.57,83.87,1131665,0
+ASGN.US,D,20241223,000000,83.88,83.93,82.925,83.56,253081,0
+ASGN.US,D,20241224,000000,83.56,84.15,83.33,84.15,87385,0
+ASGN.US,D,20241226,000000,83.24,85.02,83.24,84.95,156103,0
+ASGN.US,D,20241227,000000,83.875,84.915,82.82,83.69,320320,0
+ASGN.US,D,20241230,000000,83.115,84,82.04,83.47,148973,0
+ASGN.US,D,20241231,000000,84.79,84.79,82.75,83.34,316644,0
+ASGN.US,D,20250102,000000,83.97,84.44,82.15,82.86,270292,0
+ASGN.US,D,20250103,000000,83.445,85.2,82.8,85.05,196794,0
+ASGN.US,D,20250106,000000,85.41,87,85.03,85.27,231268,0
+ASGN.US,D,20250107,000000,85.175,86.64,84.28,86.34,670536,0
+ASGN.US,D,20250108,000000,85.72,87.02,85.025,86.92,321254,0
+ASGN.US,D,20250110,000000,85.01,86.335,84.87,86.01,380362,0
+ASGN.US,D,20250113,000000,85.29,87.99,85.29,87.53,296782,0
+ASGN.US,D,20250114,000000,87.83,88.68,86.95,87.84,236135,0
+ASGN.US,D,20250115,000000,89.38,89.48,88.2,89.1,177669,0
+ASGN.US,D,20250116,000000,89.28,89.99,88.96,89.31,172870,0
+ASGN.US,D,20250117,000000,89.3,90.475,88.25,88.45,311355,0
+ASGN.US,D,20250121,000000,90,91.98,89.68,91.76,331432,0
+ASGN.US,D,20250122,000000,91.255,92.34,91.14,91.65,277916,0
+ASGN.US,D,20250123,000000,91.175,92.61,90.6677,92.57,308626,0
+ASGN.US,D,20250124,000000,91.83,92.49,91.13,92.27,228196,0
+ASGN.US,D,20250127,000000,91.99,94.03,91.66,93.96,263798,0
+ASGN.US,D,20250128,000000,93.28,95.29,93.06,93.12,318506,0
+ASGN.US,D,20250129,000000,93.37,93.6,92.61,93.22,236588,0
+ASGN.US,D,20250130,000000,93.75,93.95,87.725,88.87,556516,0
+ASGN.US,D,20250131,000000,88.86,89.96,88.09,88.21,735510,0
+ASGN.US,D,20250203,000000,86.195,88.065,85.28,87.4,395424,0
+ASGN.US,D,20250204,000000,87.8,88.05,86.68,87,469054,0
+ASGN.US,D,20250205,000000,87.07,88.15,86.45,87.88,588224,0
+ASGN.US,D,20250206,000000,85.33,88.13,81.635,82.73,857191,0
+ASGN.US,D,20250207,000000,82.81,83.64,78.69,78.77,674245,0
+ASGN.US,D,20250210,000000,79.34,81.539,79.32,80.21,661202,0
+ASGN.US,D,20250211,000000,79.145,81.62,78.43,79.47,741742,0
+ASGN.US,D,20250212,000000,78.76,79.01,77.23,77.36,357015,0
+ASGN.US,D,20250213,000000,77.8,78.28,77.007,77.25,408399,0
+ASGN.US,D,20250214,000000,77.75,77.8,74.94,75.41,709641,0
+ASGN.US,D,20250218,000000,75.415,75.57,72.76,73.2,480533,0
+ASGN.US,D,20250219,000000,72.5175,73.22,71.64,72.54,647044,0
+ASGN.US,D,20250220,000000,72.29,72.56,69.54,69.94,652032,0
+ASGN.US,D,20250221,000000,70.01,70.47,67.01,67.42,772414,0
+ASGN.US,D,20250224,000000,67.65,69.16,66.6924,68.63,558306,0
+ASGN.US,D,20250225,000000,68.545,70.69,68.545,70.3,822882,0
+ASGN.US,D,20250226,000000,70.46,70.795,68.92,69.45,556357,0
+ASGN.US,D,20250227,000000,68.93,69.3325,67.75,67.99,538410,0
+ASGN.US,D,20250228,000000,68.1,68.54,66.78,67.38,911190,0
+ASGN.US,D,20250303,000000,67.87,67.87,63.94,65.1,850118,0
+ASGN.US,D,20250304,000000,64.535,67.04,63.92,66.01,578416,0
+ASGN.US,D,20250305,000000,66.16,66.58,64.5,65.44,508393,0
+ASGN.US,D,20250306,000000,65.005,68.87,65.005,68.48,695330,0
+ASGN.US,D,20250307,000000,67.66,72.11,67.6201,71.29,679994,0
+ASGN.US,D,20250310,000000,70.99,72.94,70.51,71.6,835443,0
+ASGN.US,D,20250311,000000,71.585,73.13,70.68,71.26,829544,0
+ASGN.US,D,20250312,000000,71.48,71.74,66.86,67.81,387542,0
+ASGN.US,D,20250313,000000,67.515,68.7,66.3292,67.03,430391,0
+ASGN.US,D,20250314,000000,67.6,68.72,66.67,68.05,385515,0
+ASGN.US,D,20250317,000000,68.135,69.63,67.53,68.74,288385,0
+ASGN.US,D,20250318,000000,67.91,68.68,67.54,68.05,346231,0
+ASGN.US,D,20250319,000000,68.72,69.0425,67.3,68,324820,0
+ASGN.US,D,20250320,000000,66.87,67.375,64.26,64.46,496714,0
+ASGN.US,D,20250321,000000,63.77,64.51,63.08,63.66,1539410,0
+ASGN.US,D,20250324,000000,64.385,65.51,63.05,63.73,550580,0
+ASGN.US,D,20250325,000000,64.33,64.96,64.03,64.34,523963,0
+ASGN.US,D,20250326,000000,64.97,65.145,64,64.33,329110,0
+ASGN.US,D,20250327,000000,64.22,64.785,63.6245,64.22,310171,0
+ASGN.US,D,20250328,000000,64.37,64.4613,62.64,63.02,338883,0
+ASGN.US,D,20250331,000000,62.58,63.76,61.7,63.02,576332,0
+ASGN.US,D,20250401,000000,62.39,63.24,62,62.71,384706,0
+ASGN.US,D,20250402,000000,62.61,64.29,61.8,63.92,436105,0
+ASGN.US,D,20250403,000000,61.11,62.755,60.61,61.62,540327,0
+ASGN.US,D,20250404,000000,60.4,62.42,59.8323,61.25,580754,0
+ASGN.US,D,20250407,000000,58.95,62.75,57.8601,58.68,631864,0
+ASGN.US,D,20250408,000000,61.204,61.205,55.95,56.85,637077,0
+ASGN.US,D,20250409,000000,57,62.42,56.0001,61.58,643475,0
+ASGN.US,D,20250410,000000,59.63,60.11,57.4301,59.33,453548,0
+ASGN.US,D,20250411,000000,59.25,60.7,58.66,60.13,516845,0
+ASGN.US,D,20250414,000000,60.83,60.96,59.72,60.25,484567,0
+ASGN.US,D,20250415,000000,59.985,60.335,58.4301,58.94,285307,0
+ASGN.US,D,20250416,000000,59.33,59.54,58.28,59.28,342651,0
+ASGN.US,D,20250417,000000,59.435,59.435,57.725,58.23,398633,0
+ASGN.US,D,20250421,000000,57.64,57.83,56.32,56.98,383305,0
+ASGN.US,D,20250422,000000,57.84,58.28,57.19,58.07,338561,0
+ASGN.US,D,20250423,000000,59.215,60.7265,58.35,58.55,518434,0
+ASGN.US,D,20250424,000000,55.83,55.83,47.64,51.76,1482087,0
+ASGN.US,D,20250425,000000,50.875,51.795,49.54,51.37,777044,0
+ASGN.US,D,20250428,000000,51.5,51.98,49.8,51.06,626297,0
+ASGN.US,D,20250429,000000,51.04,51.31,50.19,50.86,679463,0
+ASGN.US,D,20250430,000000,50.07,50.715,49.8,50.38,744286,0
+ASGN.US,D,20250501,000000,49.85,51.14,49.85,50.71,808654,0
+ASGN.US,D,20250502,000000,52.04,52.47,51.215,51.95,621471,0
+ASGN.US,D,20250505,000000,51.47,53.39,51.26,52.1,835424,0
+ASGN.US,D,20250506,000000,51.82,53.25,51.45,52.66,671714,0
+ASGN.US,D,20250507,000000,53.14,54.56,53.14,54.5,780470,0
+ASGN.US,D,20250508,000000,55.245,56.78,54.92,56.42,503558,0
+ASGN.US,D,20250509,000000,56.29,56.64,55.53,55.69,375619,0
+ASGN.US,D,20250512,000000,57.83,58.36,56.4,58.26,501451,0
+ASGN.US,D,20250513,000000,58.19,58.26,56.73,56.81,452298,0
+ASGN.US,D,20250514,000000,56.695,56.695,55,55.02,326600,0
+ASGN.US,D,20250515,000000,54.75,56.21,54.67,56,521029,0
+ASGN.US,D,20250516,000000,56.125,57.02,55.27,56.63,379928,0
+ASGN.US,D,20250519,000000,55.93,56.54,55.79,56.29,322466,0
+ASGN.US,D,20250520,000000,56.09,56.845,55.7722,56.42,438181,0
+ASGN.US,D,20250521,000000,55.44,55.9,53.965,54.23,358483,0
+ASGN.US,D,20250522,000000,54.105,54.5,53.73,54.21,278595,0
+ASGN.US,D,20250523,000000,53.205,53.79,52.89,53.55,397234,0
+ASGN.US,D,20250527,000000,54.173,55.4,53.785,55.29,305689,0
+ASGN.US,D,20250528,000000,54.84,55.355,52.65,52.69,406322,0
+ASGN.US,D,20250529,000000,52.57,53.3616,52.43,52.86,265305,0
+ASGN.US,D,20250530,000000,52.17,53.08,52.02,52.81,697674,0
+ASGN.US,D,20250602,000000,52.625,52.695,50.95,51.72,510403,0
+ASGN.US,D,20250603,000000,51.845,53.01,51.035,52.78,391961,0
+ASGN.US,D,20250604,000000,52.82,53.12,52.5,52.84,337518,0
+ASGN.US,D,20250605,000000,52.98,53.09,52.44,52.58,406786,0
+ASGN.US,D,20250606,000000,53.385,53.8,52.64,53.26,475096,0
+ASGN.US,D,20250609,000000,53.88,54.59,53.58,54.27,274136,0
+ASGN.US,D,20250610,000000,54.455,55.86,54.12,54.96,344811,0
+ASGN.US,D,20250611,000000,55.54,55.54,52.89,53.46,467678,0
+ASGN.US,D,20250612,000000,52.73,53.31,52.605,52.92,449624,0
+ASGN.US,D,20250613,000000,52.115,52.68,51.4,51.6,427219,0
+ASGN.US,D,20250616,000000,51.82,52.04,50.53,51.89,455876,0
+ASGN.US,D,20250617,000000,51.535,51.93,50.88,50.98,471862,0
+ASGN.US,D,20250618,000000,50.66,50.9,49.01,49.26,692350,0
+ASGN.US,D,20250620,000000,49.595,49.595,48.42,48.58,833183,0
+ASGN.US,D,20250623,000000,48.365,49.19,48.09,49.17,545570,0
+ASGN.US,D,20250624,000000,49.42,50.23,49.175,49.81,437433,0
+ASGN.US,D,20250625,000000,49.525,50.77,49.445,49.89,419243,0
+ASGN.US,D,20250626,000000,49.98,50.59,49.355,50.24,672891,0
+ASGN.US,D,20250627,000000,50.49,50.8099,49.5,50.16,872589,0
+ASGN.US,D,20250630,000000,50.25,50.64,49.67,49.93,512369,0
+ASGN.US,D,20250701,000000,49.705,53.36,49.63,52.03,683068,0
+ASGN.US,D,20250702,000000,52.03,52.42,51.11,52.2,487896,0
+ASGN.US,D,20250703,000000,53.005,53.04,52.24,52.84,338249,0
+ASGN.US,D,20250707,000000,51.06,51.14,48.01,49.56,944029,0
+ASGN.US,D,20250708,000000,49.51,51.895,49.51,51.19,861708,0
+ASGN.US,D,20250709,000000,51.445,52.0199,50.375,51.34,342790,0
+ASGN.US,D,20250710,000000,50.74,51.671,50.41,50.52,455266,0
+ASGN.US,D,20250711,000000,50.23,50.23,48.58,48.62,409121,0
+ASGN.US,D,20250714,000000,48.5,48.98,47.91,48.5,564835,0
+ASGN.US,D,20250715,000000,48.7173,48.87,46.93,47.05,434493,0
+ASGN.US,D,20250716,000000,47.25,48.21,46.635,48.05,521796,0
+ASGN.US,D,20250717,000000,48.11,50.1,47.99,49.52,650988,0
+ASGN.US,D,20250718,000000,49.68,49.82,48.05,48.41,457343,0
+ASGN.US,D,20250721,000000,48.84,48.88,48.2,48.25,340392,0
+ASGN.US,D,20250722,000000,48.295,49.775,48.295,49.73,446479,0
+ASGN.US,D,20250723,000000,50.48,50.625,49.36,50.02,758803,0
+ASGN.US,D,20250724,000000,58,60.75,55.22,55.65,1666721,0
+ASGN.US,D,20250725,000000,54.4009,55.65,54.04,54.74,1301682,0
+ASGN.US,D,20250728,000000,54.33,55.28,54.09,54.28,524779,0
+ASGN.US,D,20250729,000000,54.14,54.61,53.27,53.54,507063,0
+ASGN.US,D,20250730,000000,53.53,53.53,51.3,51.83,518592,0
+ASGN.US,D,20250731,000000,50.48,51.46,50,50.14,742585,0
+ASGN.US,D,20250801,000000,50.5467,51.01,48.375,48.6,753407,0
+ASGN.US,D,20250804,000000,48.95,51.12,48.63,51.08,742291,0
+ASGN.US,D,20250805,000000,51.115,52.1,50.685,51.29,809040,0
+ASGN.US,D,20250806,000000,51.2,51.83,49.78,50.53,858158,0
+ASGN.US,D,20250807,000000,51,51.685,49.62,50.2,612126,0
+ASGN.US,D,20250808,000000,50.57,51.04,49.36,49.44,519869,0
+ASGN.US,D,20250811,000000,49.87,51.025,48.64,48.95,434300,0
+ASGN.US,D,20250812,000000,49.395,50.37,48.575,50.36,349378,0
+ASGN.US,D,20250813,000000,49.78,52.25,49.74,52.1,494608,0
+ASGN.US,D,20250814,000000,51.61,51.82,50.345,50.67,380661,0
+ASGN.US,D,20250815,000000,51.09,52.145,50.7,51.77,749116,0
+ASGN.US,D,20250818,000000,52.005,53.71,51.935,52.77,695529,0
+ASGN.US,D,20250819,000000,53.26,54.11,52.14,52.63,484661,0
+ASGN.US,D,20250820,000000,52.58,53.1025,51.39,51.57,406142,0
+ASGN.US,D,20250821,000000,51.365,51.67,50.52,51.44,364058,0
+ASGN.US,D,20250822,000000,51.695,54.29,51.61,54.14,448316,0
+ASGN.US,D,20250825,000000,54.82,54.82,52.89,52.92,299740,0
+ASGN.US,D,20250826,000000,52.845,53.53,52.12,52.54,552654,0
+ASGN.US,D,20250827,000000,52.46,53.39,52.45,53.35,357291,0
+ASGN.US,D,20250828,000000,53.725,53.828,52.445,53.25,334570,0
+ASGN.US,D,20250829,000000,53.32,54.26,53.31,54.25,690787,0
+ASGN.US,D,20250902,000000,53.5,54,52.19,53.77,612913,0
+ASGN.US,D,20250903,000000,53.25,53.75,52.7,53.66,429881,0
+ASGN.US,D,20250904,000000,53.475,53.61,51.935,52.45,445444,0
+ASGN.US,D,20250905,000000,52.895,54.14,52.08,53.07,458441,0
+ASGN.US,D,20250908,000000,53.01,53.01,51.52,52.43,445916,0
+ASGN.US,D,20250909,000000,54.23,54.89,52.16,52.37,850646,0
+ASGN.US,D,20250910,000000,52.25,52.42,50.77,50.86,582325,0
+ASGN.US,D,20250911,000000,51,53.16,50.74,53.16,743990,0
+ASGN.US,D,20250912,000000,53.5,53.5,51.45,51.5,343340,0
+ASGN.US,D,20250915,000000,51.71,52.155,50.83,51.24,482746,0
+ASGN.US,D,20250916,000000,51.39,51.6,50.76,50.84,300076,0
+ASGN.US,D,20250917,000000,51,51.81,49.21,49.51,592783,0
+ASGN.US,D,20250918,000000,49.985,51.63,49.76,51.28,1439480,0
+ASGN.US,D,20250919,000000,51.41,51.485,48.77,49.24,1369589,0
+ASGN.US,D,20250922,000000,49.5,50.65,48.99,50.35,654696,0
+ASGN.US,D,20250923,000000,50.505,50.67,48.555,48.59,494079,0
+ASGN.US,D,20250924,000000,49.05,49.27,48.42,49.16,663291,0
+ASGN.US,D,20250925,000000,49.16,49.225,47.05,47.33,499035,0
+ASGN.US,D,20250926,000000,47.4,48.02,47.37,47.87,498075,0
+ASGN.US,D,20250929,000000,48.185,48.185,46.67,47.36,588850,0
+ASGN.US,D,20250930,000000,47.36,47.625,46.51,47.35,616614,0
+ASGN.US,D,20251001,000000,47.58,48.43,47.23,48.27,674024,0
+ASGN.US,D,20251002,000000,48.04,48.74,47.255,47.9,561924,0
+ASGN.US,D,20251003,000000,48.24,49.0476,48.1,48.63,451486,0
+ASGN.US,D,20251006,000000,48.895,49.18,48.22,49.07,527497,0
+ASGN.US,D,20251007,000000,49.21,49.3,47.43,47.73,607726,0
+ASGN.US,D,20251008,000000,47.92,48.59,47.36,48.34,419887,0
+ASGN.US,D,20251009,000000,48.27,48.46,47.48,47.58,367686,0
+ASGN.US,D,20251010,000000,47.94,48.02,45.3,45.41,678234,0
+ASGN.US,D,20251013,000000,45.665,47,45.1,46.89,643907,0
+ASGN.US,D,20251014,000000,46.51,48.155,46.39,47.74,562548,0
+ASGN.US,D,20251015,000000,47.87,47.995,46.18,46.29,437877,0
+ASGN.US,D,20251016,000000,46.595,46.595,45.53,45.77,579223,0
+ASGN.US,D,20251017,000000,45.6,46.32,45.345,46.08,418605,0
+ASGN.US,D,20251020,000000,46.545,47.19,46.16,46.64,554794,0
+ASGN.US,D,20251021,000000,46.5,48.05,46.49,48.02,467248,0
+ASGN.US,D,20251022,000000,47.5,48.675,47.335,48.33,915385,0
+ASGN.US,D,20251023,000000,46.165,47.775,42.77,44.5,1176274,0
+ASGN.US,D,20251024,000000,45.14,46.9199,45.13,46.49,1012694,0
+ASGN.US,D,20251027,000000,46.835,47,45.37,46.17,543913,0
+ASGN.US,D,20251028,000000,45.73,45.94,45,45.37,621238,0
+ASGN.US,D,20251029,000000,45.255,46.13,44.48,44.55,508161,0
+ASGN.US,D,20251030,000000,44.265,45.28,43.78,43.83,619633,0
+ASGN.US,D,20251031,000000,43.685,44.89,43.25,44.76,726681,0
+ASGN.US,D,20251103,000000,44.665,44.83,43.57,44.45,685318,0
+ASGN.US,D,20251104,000000,44.055,45.49,43.835,44.31,635114,0
+ASGN.US,D,20251105,000000,44.74,45.22,43.885,44.98,858049,0
+ASGN.US,D,20251106,000000,44.68,45.26,43.32,43.62,674283,0
+ASGN.US,D,20251107,000000,43.42,44.08,42.9,43.68,742651,0
+ASGN.US,D,20251110,000000,44.15,44.51,43.18,43.5,466328,0
+ASGN.US,D,20251111,000000,43.625,45.34,43.36,44.78,673864,0
+ASGN.US,D,20251112,000000,45.29,45.76,44.7801,45.44,488034,0
+ASGN.US,D,20251113,000000,44.95,46.03,44.33,44.44,475181,0
+ASGN.US,D,20251114,000000,44.08,44.635,42.61,42.77,745696,0
+ASGN.US,D,20251117,000000,42.615,42.755,41.52,41.55,487909,0
+ASGN.US,D,20251118,000000,41.24,41.89,41.01,41.35,491488,0
+ASGN.US,D,20251119,000000,41.425,41.425,40.24,40.44,455057,0
+ASGN.US,D,20251120,000000,41.4285,41.4285,39.25,40.01,813015,0
+ASGN.US,D,20251121,000000,40.555,43.91,40.555,42.99,837061,0
+ASGN.US,D,20251124,000000,42.815,44.59,42.56,44.56,983019,0
+ASGN.US,D,20251125,000000,44.69,46.49,44.535,45.6,868474,0
+ASGN.US,D,20251126,000000,45.54,45.76,45.12,45.28,435304,0
+ASGN.US,D,20251128,000000,45.5,45.85,44.94,45.01,300692,0
+ASGN.US,D,20251201,000000,44.8,46.01,44.645,45.38,615180,0
+ASGN.US,D,20251202,000000,45.565,46.025,45.135,45.45,447419,0
+ASGN.US,D,20251203,000000,45.5,46.56,45.2,45.43,586056,0
+ASGN.US,D,20251204,000000,45.85,46.31,45.16,45.82,534360,0
+ASGN.US,D,20251205,000000,45.86,46.02,44.99,45.45,523469,0
+ASGN.US,D,20251208,000000,45.595,45.62,44.67,44.88,673211,0
+ASGN.US,D,20251209,000000,44.84,46.31,44.835,45.27,535651,0
+ASGN.US,D,20251210,000000,44.945,46.61,44.945,46.48,475055,0
+ASGN.US,D,20251211,000000,46.3,47.67,46.3,47.62,733436,0
+ASGN.US,D,20251212,000000,47.56,48.13,47.56,48.07,616261,0
+ASGN.US,D,20251215,000000,48.3,48.575,47.435,47.95,740148,0
+ASGN.US,D,20251216,000000,47.71,48.28,47.4285,47.75,612656,0
+ASGN.US,D,20251217,000000,47.75,49.07,47.61,48.73,577149,0
+ASGN.US,D,20251218,000000,49.18,49.62,48.66,49.05,587460,0
+ASGN.US,D,20251219,000000,48.915,49.17,48.29,48.8,1163627,0
+ASGN.US,D,20251222,000000,48.7502,49.52,48.69,49.06,520636,0
+ASGN.US,D,20251223,000000,48.78,49.19,48.26,48.92,432101,0
+ASGN.US,D,20251224,000000,49.16,50.11,48.74,49.85,220524,0
+ASGN.US,D,20251226,000000,49.6,50.2,49.6,50.02,360889,0
+ASGN.US,D,20251229,000000,49.96,50.25,49.54,49.83,391919,0
+ASGN.US,D,20251230,000000,49.59,50.1,49.25,49.26,325772,0
+ASGN.US,D,20251231,000000,49,49.25,48.1,48.17,398654,0
+ASGN.US,D,20260102,000000,47.89,48.578,46.42,46.66,446840,0
+ASGN.US,D,20260105,000000,46.17,48.585,45.92,47.81,699062,0
+ASGN.US,D,20260106,000000,47.53,48.3551,47.39,48.24,426598,0
+ASGN.US,D,20260107,000000,48.28,49.12,48.23,48.37,361159,0
+ASGN.US,D,20260108,000000,48.295,50.89,48.21,50.48,456251,0
+ASGN.US,D,20260109,000000,50.6,51.525,49.78,51.21,416902,0
+ASGN.US,D,20260112,000000,51.12,51.12,50.16,50.8,444305,0
+ASGN.US,D,20260113,000000,51.105,51.21,48.78,48.8,349353,0
+ASGN.US,D,20260114,000000,49.02,50.04,48.97,49.38,391702,0
+ASGN.US,D,20260115,000000,49.525,50.12,49.08,50.02,474195,0
+ASGN.US,D,20260116,000000,49.98,50.02,48.61,48.97,397528,0
+ASGN.US,D,20260120,000000,48.74,50.4125,48.23,48.58,700835,0
+ASGN.US,D,20260121,000000,49.175,51.62,49.08,51.05,639740,0
+ASGN.US,D,20260122,000000,51.39,52.4,51.23,51.52,436888,0
+ASGN.US,D,20260123,000000,51.21,51.76,50.31,51.04,381298,0
+ASGN.US,D,20260126,000000,51.04,51.47,50.14,50.74,325375,0
+ASGN.US,D,20260127,000000,51.78,51.81,49.77,50.63,496212,0
+ASGN.US,D,20260128,000000,50.62,50.66,48.85,49.31,395112,0
+ASGN.US,D,20260129,000000,49.37,50.18,48.255,49.65,594702,0
+ASGN.US,D,20260130,000000,49.14,52.14,49.01,52.09,776696,0
+ASGN.US,D,20260202,000000,52,53.39,51.77,53.25,846988,0
+ASGN.US,D,20260203,000000,51.87,53.3,49.6,50.77,873898,0
+ASGN.US,D,20260204,000000,50.395,53.36,50.05,53.28,758238,0
+ASGN.US,D,20260205,000000,50.87,54.94,50,53.07,992123,0
+ASGN.US,D,20260206,000000,52.735,54.17,51.755,52.5,873385,0
+ASGN.US,D,20260209,000000,52.515,52.515,49.97,50.06,759431,0
+ASGN.US,D,20260210,000000,49.92,50.865,48.27,49.34,698312,0
+ASGN.US,D,20260211,000000,49.365,49.43,41.92,42.51,1761021,0
+ASGN.US,D,20260212,000000,42.56,42.59,40.58,41.85,1304609,0
+ASGN.US,D,20260213,000000,41.98,43.09,41.38,41.43,909582,0
+ASGN.US,D,20260217,000000,41.75,42.455,40.87,41.25,586297,0
+ASGN.US,D,20260218,000000,41.66,43.3,41.66,43.12,941962,0
diff --git a/daily/us/nyse stocks/1/aten.us.txt b/daily/us/nyse stocks/1/aten.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dad608df53d5a949f5588f4498a7ff594231fa4
--- /dev/null
+++ b/daily/us/nyse stocks/1/aten.us.txt	
@@ -0,0 +1,2997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATEN.US,D,20140321,000000,13.5198,16.2249,13.3536,15.9397,12919824.003353,0
+ATEN.US,D,20140324,000000,15.9883,16.0278,14.8179,14.9952,698462.87604104,0
+ATEN.US,D,20140325,000000,15.1922,15.1922,14.7496,14.9467,697453.89566762,0
+ATEN.US,D,20140326,000000,14.8576,14.9952,13.403,13.7764,1191184.6550358,0
+ATEN.US,D,20140327,000000,13.7467,14.0219,13.422,14.0119,440182.08027026,0
+ATEN.US,D,20140328,000000,14.1981,14.7496,13.9428,14.4159,419708.56560585,0
+ATEN.US,D,20140331,000000,14.4646,14.7892,14.4646,14.7892,525714.12421826,0
+ATEN.US,D,20140401,000000,14.8476,15.0348,14.6516,14.9654,287861.39354549,0
+ATEN.US,D,20140402,000000,15.0051,15.0051,14.4159,14.4546,491481.51082792,0
+ATEN.US,D,20140403,000000,14.4646,14.5922,14.2575,14.4546,456588.36373967,0
+ATEN.US,D,20140404,000000,14.2873,14.6021,13.6289,13.9238,371980.46097455,0
+ATEN.US,D,20140407,000000,13.8644,14.0417,13.4614,13.5892,395137.52003554,0
+ATEN.US,D,20140408,000000,13.4517,13.6972,13.314,13.5298,247014.3532627,0
+ATEN.US,D,20140409,000000,13.3833,13.8844,13.2843,13.6388,314164.5725897,0
+ATEN.US,D,20140410,000000,13.7664,13.8844,12.7041,13.1081,624089.20563221,0
+ATEN.US,D,20140411,000000,13.0684,13.403,12.9299,13.3338,617393.97951065,0
+ATEN.US,D,20140414,000000,13.6189,13.8844,13.4814,13.8844,549976.11273723,0
+ATEN.US,D,20140415,000000,13.8447,14.3565,13.5001,14.2278,560302.25421664,0
+ATEN.US,D,20140416,000000,15.1427,15.1427,14.5527,14.7695,556134.02398526,0
+ATEN.US,D,20140417,000000,14.6714,14.9952,14.0616,14.4933,370402.85602631,0
+ATEN.US,D,20140421,000000,14.2674,14.8675,14.0219,14.0319,257732.37100325,0
+ATEN.US,D,20140422,000000,14.0417,14.3268,13.6873,14.0119,96793.436504264,0
+ATEN.US,D,20140423,000000,14.0616,14.1794,13.1575,13.314,252080.46492748,0
+ATEN.US,D,20140424,000000,13.5001,13.5001,12.3902,12.6259,317133.94425925,0
+ATEN.US,D,20140425,000000,12.714,12.8427,12.1733,12.5368,433650.47258762,0
+ATEN.US,D,20140428,000000,12.6357,13.0882,12.5962,12.6546,557877.26735317,0
+ATEN.US,D,20140429,000000,12.7535,13.0287,12.6357,12.8615,275023.40603135,0
+ATEN.US,D,20140430,000000,12.9199,12.9596,12.6546,12.8715,321659.7110794,0
+ATEN.US,D,20140501,000000,12.9012,13.2249,12.7437,12.8229,531783.15631428,0
+ATEN.US,D,20140502,000000,12.9694,13.0487,10.8753,12.1933,1550030.1913291,0
+ATEN.US,D,20140505,000000,12.0655,12.5962,11.7209,12.0655,156656.57535651,0
+ATEN.US,D,20140506,000000,12.0852,12.1933,11.4456,11.4655,106771.13130815,0
+ATEN.US,D,20140507,000000,11.4556,11.5347,10.0298,11.3279,353437.03789535,0
+ATEN.US,D,20140508,000000,11.2685,11.5536,11.0625,11.3674,238347.62595101,0
+ATEN.US,D,20140509,000000,11.308,11.917,11.2001,11.917,286029.27102558,0
+ATEN.US,D,20140512,000000,11.7704,12.0852,11.6515,11.9961,252346.09239315,0
+ATEN.US,D,20140513,000000,12.0258,12.6259,11.0328,11.6515,826952.84013216,0
+ATEN.US,D,20140514,000000,11.5833,12.2516,11.2388,11.8298,339658.74935251,0
+ATEN.US,D,20140515,000000,11.7209,12.0754,11.3279,12.0358,220100.13004841,0
+ATEN.US,D,20140516,000000,11.9961,12.0358,11.5634,11.6318,192286.00541996,0
+ATEN.US,D,20140519,000000,11.5447,11.6031,11.0625,11.0625,369420.13540234,0
+ATEN.US,D,20140520,000000,11.112,11.3763,10.609,10.6189,325061.35862465,0
+ATEN.US,D,20140521,000000,10.6388,10.8071,10.2951,10.4724,182492.12886228,0
+ATEN.US,D,20140522,000000,10.4823,10.6189,10.2951,10.4526,267169.72096252,0
+ATEN.US,D,20140523,000000,10.4724,10.5714,10.3734,10.4625,128401.08493909,0
+ATEN.US,D,20140527,000000,10.5021,11.0031,10.207,10.8268,715671.09185932,0
+ATEN.US,D,20140528,000000,10.8655,10.9437,10.5318,10.8071,341801.94890448,0
+ATEN.US,D,20140529,000000,11.013,11.8873,10.8071,11.2388,543559.64395607,0
+ATEN.US,D,20140530,000000,11.2486,11.3576,11.0526,11.2486,323503.95348367,0
+ATEN.US,D,20140602,000000,11.308,11.406,10.7575,10.9536,326217.79759118,0
+ATEN.US,D,20140603,000000,10.9239,11.0823,10.6585,10.8169,308583.36583939,0
+ATEN.US,D,20140604,000000,10.914,10.9437,10.6486,10.7774,260953.23027337,0
+ATEN.US,D,20140605,000000,10.7278,10.8268,10.6189,10.8169,241919.96186773,0
+ATEN.US,D,20140606,000000,10.7971,11.1307,10.7872,11.0229,207383.34137791,0
+ATEN.US,D,20140609,000000,11.2101,11.917,11.112,11.6812,432926.30949678,0
+ATEN.US,D,20140610,000000,11.7309,11.9961,11.416,11.8783,198920.63211971,0
+ATEN.US,D,20140611,000000,11.8397,11.9367,11.4753,11.6912,285574.77536188,0
+ATEN.US,D,20140612,000000,11.7407,11.917,11.6715,11.8496,290547.96791317,0
+ATEN.US,D,20140613,000000,11.9664,12.4685,11.6812,12.202,316220.91297038,0
+ATEN.US,D,20140616,000000,12.2714,12.7734,12.1149,12.5466,254586.25102004,0
+ATEN.US,D,20140617,000000,12.5962,12.9299,12.3902,12.9299,430135.70612163,0
+ATEN.US,D,20140618,000000,13.0287,13.0784,12.3209,12.5665,628766.47100693,0
+ATEN.US,D,20140619,000000,12.6546,12.7437,12.3605,12.4685,262719.70341965,0
+ATEN.US,D,20140620,000000,12.5368,12.9299,12.4486,12.4783,574040.14314492,0
+ATEN.US,D,20140623,000000,12.5763,12.6843,12.1636,12.6357,290855.00498377,0
+ATEN.US,D,20140624,000000,12.6744,12.8715,12.3704,12.5269,357063.91329172,0
+ATEN.US,D,20140625,000000,12.5368,12.7734,12.4585,12.5269,113113.87079276,0
+ATEN.US,D,20140626,000000,12.5566,12.606,12.2516,12.3902,158391.73880151,0
+ATEN.US,D,20140627,000000,12.3991,12.8328,12.1833,12.222,1277681.2397811,0
+ATEN.US,D,20140630,000000,12.4091,13.2149,11.917,13.0784,804588.62350674,0
+ATEN.US,D,20140701,000000,13.2249,13.5198,13.0487,13.4714,388289.78536903,0
+ATEN.US,D,20140702,000000,13.3833,13.5101,13.118,13.1852,201360.76883863,0
+ATEN.US,D,20140703,000000,13.2645,13.4317,13.1952,13.3734,69911.532981605,0
+ATEN.US,D,20140707,000000,13.3933,13.4317,13.118,13.1278,114430.89822714,0
+ATEN.US,D,20140708,000000,13.0684,13.1278,12.508,12.7041,375213.44012905,0
+ATEN.US,D,20140709,000000,12.6457,12.6941,12.202,12.4091,226565.07836703,0
+ATEN.US,D,20140710,000000,12.1636,12.1636,11.8001,12.0358,345891.39988746,0
+ATEN.US,D,20140711,000000,12.0555,12.2317,11.907,11.9961,99888.046978919,0
+ATEN.US,D,20140714,000000,12.1249,12.3704,12.0258,12.3605,83875.659751378,0
+ATEN.US,D,20140715,000000,12.3308,12.5763,12.3209,12.4388,111819.06314638,0
+ATEN.US,D,20140716,000000,12.5566,12.5863,12.3804,12.4189,109334.48685146,0
+ATEN.US,D,20140717,000000,12.2813,12.3902,12.016,12.0457,139128.19259292,0
+ATEN.US,D,20140718,000000,12.0258,12.2714,11.9863,12.1733,69169.190064219,0
+ATEN.US,D,20140721,000000,12.1348,12.2516,11.917,12.0655,101547.46114663,0
+ATEN.US,D,20140722,000000,12.1436,12.7338,12.0655,12.714,160287.49071434,0
+ATEN.US,D,20140723,000000,12.6843,12.91,12.5368,12.7635,149839.14040092,0
+ATEN.US,D,20140724,000000,12.714,13.0784,12.6457,12.7635,185584.7193562,0
+ATEN.US,D,20140725,000000,12.6941,12.9893,12.5566,12.8615,74366.600476287,0
+ATEN.US,D,20140728,000000,12.8813,12.9496,12.3506,12.4585,139071.63313256,0
+ATEN.US,D,20140729,000000,12.5179,12.9012,11.8298,12.2417,260920.91058174,0
+ATEN.US,D,20140730,000000,12.2912,12.9012,12.212,12.714,464458.20865433,0
+ATEN.US,D,20140731,000000,10.2654,11.505,9.10544,10.6189,1847469.3234945,0
+ATEN.US,D,20140801,000000,10.6883,11.308,10.5417,11.2685,449416.4221664,0
+ATEN.US,D,20140804,000000,11.308,11.4952,10.6981,11.013,237503.27400688,0
+ATEN.US,D,20140805,000000,11.0031,11.0031,10.3932,10.609,322834.32987248,0
+ATEN.US,D,20140806,000000,10.4823,11.2685,10.4823,10.9437,262695.46365092,0
+ATEN.US,D,20140807,000000,11.013,11.013,10.2556,10.5417,319646.80028436,0
+ATEN.US,D,20140808,000000,10.512,10.6388,10.2466,10.4031,95768.296285017,0
+ATEN.US,D,20140811,000000,10.4129,10.609,10.305,10.5803,119147.55322605,0
+ATEN.US,D,20140812,000000,10.5615,10.6684,10.305,10.4129,164297.15245859,0
+ATEN.US,D,20140813,000000,10.5021,10.708,10.3535,10.609,114121.84117582,0
+ATEN.US,D,20140814,000000,10.609,10.609,10.0981,10.2654,225926.76445711,0
+ATEN.US,D,20140815,000000,10.4129,10.4129,9.93078,10.1674,163634.59877994,0
+ATEN.US,D,20140818,000000,10.2367,10.4526,10.118,10.4129,162965.98515911,0
+ATEN.US,D,20140819,000000,10.3832,10.5803,10.3347,10.5615,122617.88011604,0
+ATEN.US,D,20140820,000000,10.5417,10.8466,10.3932,10.6486,240140.35884673,0
+ATEN.US,D,20140821,000000,10.708,10.9239,10.5318,10.9239,140005.87421906,0
+ATEN.US,D,20140822,000000,10.8952,11.0625,10.6684,10.9734,276748.4695727,0
+ATEN.US,D,20140825,000000,11.102,11.102,10.8071,10.914,146973.79773885,0
+ATEN.US,D,20140826,000000,11.0229,11.0229,10.6981,10.8169,147509.09263166,0
+ATEN.US,D,20140827,000000,10.8753,10.9338,10.4129,10.6783,216183.38741762,0
+ATEN.US,D,20140828,000000,10.5714,11.2882,10.5417,10.9239,318233.82376542,0
+ATEN.US,D,20140829,000000,10.9437,11.6318,10.9239,11.4655,323403.96443766,0
+ATEN.US,D,20140902,000000,11.5536,11.6912,11.1307,11.5634,240898.86160994,0
+ATEN.US,D,20140903,000000,11.5931,11.8783,11.2101,11.4259,223270.48980035,0
+ATEN.US,D,20140904,000000,11.416,11.7012,11.1307,11.5536,224135.04155174,0
+ATEN.US,D,20140905,000000,11.4556,11.5347,11.1604,11.3576,123715.73964148,0
+ATEN.US,D,20140908,000000,11.308,11.5536,11.2982,11.4556,207876.21667544,0
+ATEN.US,D,20140909,000000,11.4655,11.5536,11.0823,11.2199,159894.60446282,0
+ATEN.US,D,20140910,000000,11.1902,11.2388,10.8565,10.9734,98506.380161253,0
+ATEN.US,D,20140911,000000,10.9041,11.013,10.6388,10.7477,146056.72648853,0
+ATEN.US,D,20140912,000000,10.718,10.718,10.5318,10.6486,99695.138819435,0
+ATEN.US,D,20140915,000000,10.6288,10.9734,10.6001,10.8268,105768.21087691,0
+ATEN.US,D,20140916,000000,10.7872,10.9338,10.5714,10.8368,79715.509442924,0
+ATEN.US,D,20140917,000000,10.7674,11.2585,10.6486,10.9734,132733.94359976,0
+ATEN.US,D,20140918,000000,9.95055,10.4129,9.68524,9.97043,1590712.6031826,0
+ATEN.US,D,20140919,000000,9.9803,10.1377,9.73474,9.83376,179402.56833945,0
+ATEN.US,D,20140922,000000,9.76446,9.80406,9.39049,9.54861,361372.53218365,0
+ATEN.US,D,20140923,000000,9.41,9.42979,9.11524,9.28246,316065.37445435,0
+ATEN.US,D,20140924,000000,9.10544,9.62584,8.84978,9.59613,422203.24180441,0
+ATEN.US,D,20140925,000000,9.4892,9.4892,9.07593,9.29227,212888.79885093,0
+ATEN.US,D,20140926,000000,9.24306,9.41,9.09553,9.40029,190060.99664853,0
+ATEN.US,D,20140929,000000,9.30207,9.30207,9.00712,9.21366,177986.56184941,0
+ATEN.US,D,20140930,000000,9.14474,9.14474,8.83989,8.95801,317602.57978804,0
+ATEN.US,D,20141001,000000,8.84978,8.9285,8.40731,8.51543,354314.71952149,0
+ATEN.US,D,20141002,000000,8.29909,8.42691,7.73858,8.33849,550765.92520172,0
+ATEN.US,D,20141003,000000,8.30899,8.30899,7.72879,7.92541,406219.13430706,0
+ATEN.US,D,20141006,000000,7.93532,8.01404,7.85661,7.86642,277133.27590132,0
+ATEN.US,D,20141007,000000,7.86642,7.96474,7.69928,7.7681,354567.21711243,0
+ATEN.US,D,20141008,000000,6.43076,6.48005,4.27746,4.474,5253609.3058804,0
+ATEN.US,D,20141009,000000,4.474,4.84767,4.4348,4.66094,2787384.5358648,0
+ATEN.US,D,20141010,000000,4.65104,4.70025,4.03152,4.13974,1223480.1069083,0
+ATEN.US,D,20141013,000000,4.27746,4.32657,4.00202,4.11024,567954.95120308,0
+ATEN.US,D,20141014,000000,4.11024,4.17915,3.98241,3.99221,881606.44868797,0
+ATEN.US,D,20141015,000000,3.94311,4.03152,3.87419,4.00202,794975.53522418,0
+ATEN.US,D,20141016,000000,4.00202,4.19876,4.00202,4.05123,521491.35450723,0
+ATEN.US,D,20141017,000000,4.09053,4.12984,3.98241,4.06104,757112.00647602,0
+ATEN.US,D,20141020,000000,4.08073,4.14955,4.02172,4.11024,250223.09264847,0
+ATEN.US,D,20141021,000000,4.15934,4.19876,3.99221,4.02172,428992.39702981,0
+ATEN.US,D,20141022,000000,4.01193,4.04142,3.94311,3.94311,434122.13808751,0
+ATEN.US,D,20141023,000000,4.04142,4.04142,3.95281,4.01193,565299.68653667,0
+ATEN.US,D,20141024,000000,4.01193,4.03152,3.94311,3.99221,287340.23851778,0
+ATEN.US,D,20141027,000000,3.98241,4.03152,3.94311,3.98241,283422.48589664,0
+ATEN.US,D,20141028,000000,3.98241,4.07093,3.95281,4.02172,350469.68620653,0
+ATEN.US,D,20141029,000000,4.03152,4.09053,3.99221,4.04142,373452.01693459,0
+ATEN.US,D,20141030,000000,4.05123,4.20855,4.03152,4.14955,667858.14803746,0
+ATEN.US,D,20141031,000000,4.10044,4.55272,4.10044,4.32657,894209.10844735,0
+ATEN.US,D,20141103,000000,4.32657,4.53311,4.22825,4.22825,545531.14514619,0
+ATEN.US,D,20141104,000000,4.22825,4.32657,4.12984,4.15934,423348.57087695,0
+ATEN.US,D,20141105,000000,4.15934,4.17915,4.02172,4.11024,370185.70809808,0
+ATEN.US,D,20141106,000000,4.08073,4.11024,4.03152,4.06104,251127.03402406,0
+ATEN.US,D,20141107,000000,4.07093,4.19876,4.03152,4.11024,283369.96639773,0
+ATEN.US,D,20141110,000000,4.16925,4.19876,4.04142,4.08073,256427.46345324,0
+ATEN.US,D,20141111,000000,4.11024,4.14955,4.04142,4.10044,281140.91766483,0
+ATEN.US,D,20141112,000000,4.09053,4.11024,4.04142,4.05123,202315.20973241,0
+ATEN.US,D,20141113,000000,4.04142,4.12984,4.04142,4.09053,292543.70887204,0
+ATEN.US,D,20141114,000000,4.09053,4.22825,3.96272,4.15934,368491.95425801,0
+ATEN.US,D,20141117,000000,4.12984,4.20855,4.05123,4.05123,280091.53767686,0
+ATEN.US,D,20141118,000000,4.03152,4.15934,4.03152,4.11024,186121.02423939,0
+ATEN.US,D,20141119,000000,4.08073,4.10044,4.03152,4.04142,257239.49570572,0
+ATEN.US,D,20141120,000000,4.03152,4.07093,3.99221,4.03152,365071.11689586,0
+ATEN.US,D,20141121,000000,4.03152,4.09053,3.99221,3.99221,327419.6861241,0
+ATEN.US,D,20141124,000000,3.98241,4.10044,3.95281,4.01193,341184.8447922,0
+ATEN.US,D,20141125,000000,4.03152,4.08073,4.03152,4.03152,458645.71411072,0
+ATEN.US,D,20141126,000000,4.06104,4.06104,3.99221,4.02172,136036.61208936,0
+ATEN.US,D,20141128,000000,4.00202,4.11024,3.98241,4.01193,141877.38636316,0
+ATEN.US,D,20141201,000000,4.03152,4.06104,3.9234,3.9234,575970.23473012,0
+ATEN.US,D,20141202,000000,3.94311,3.99221,3.9234,3.9726,256204.25558284,0
+ATEN.US,D,20141203,000000,3.9726,4.03152,3.83488,3.91361,344942.00894551,0
+ATEN.US,D,20141204,000000,3.9037,3.98241,3.85449,3.8644,221966.59224069,0
+ATEN.US,D,20141205,000000,3.8644,3.9726,3.85449,3.9726,474158.15610818,0
+ATEN.US,D,20141208,000000,3.9332,4.05123,3.9332,3.9332,387681.77117004,0
+ATEN.US,D,20141209,000000,3.9332,4.05123,3.8939,4.05123,422688.03717904,0
+ATEN.US,D,20141210,000000,4.06104,4.11024,3.94311,3.95281,229538.48999803,0
+ATEN.US,D,20141211,000000,3.9332,4.08073,3.9332,4.04142,209059.9253818,0
+ATEN.US,D,20141212,000000,3.9332,4.06104,3.9332,3.94311,349865.71196899,0
+ATEN.US,D,20141215,000000,3.9332,4.07093,3.9332,4.00202,395095.10044027,0
+ATEN.US,D,20141216,000000,3.98241,4.11024,3.98241,3.99221,366612.362191,0
+ATEN.US,D,20141217,000000,3.98241,4.14955,3.98241,4.12984,483341.99848613,0
+ATEN.US,D,20141218,000000,4.15934,4.28717,4.09053,4.11024,566685.3933158,0
+ATEN.US,D,20141219,000000,4.09053,4.20855,4.09053,4.19876,1010679.177219,0
+ATEN.US,D,20141222,000000,4.19876,4.40529,4.19876,4.32657,356443.77920835,0
+ATEN.US,D,20141223,000000,4.32657,4.38549,4.17915,4.20855,220795.00341869,0
+ATEN.US,D,20141224,000000,4.22825,4.23806,4.16925,4.21836,119107.1536115,0
+ATEN.US,D,20141226,000000,4.21836,4.22825,4.09053,4.12984,184960.54531138,0
+ATEN.US,D,20141229,000000,4.12984,4.15934,4.07093,4.08073,240302.96729532,0
+ATEN.US,D,20141230,000000,4.07093,4.16925,4.07093,4.13974,273314.50233581,0
+ATEN.US,D,20141231,000000,4.13974,4.37568,4.12984,4.28717,393944.72141591,0
+ATEN.US,D,20150102,000000,4.30697,4.50361,4.30697,4.46421,257467.75352794,0
+ATEN.US,D,20150105,000000,4.4544,4.474,4.19876,4.28717,274512.35090727,0
+ATEN.US,D,20150106,000000,4.30697,4.4937,4.22825,4.4839,620487.57999494,0
+ATEN.US,D,20150107,000000,4.50361,4.71005,4.44449,4.4937,225593.46763706,0
+ATEN.US,D,20150108,000000,4.52321,5.14272,4.52321,5.09351,857609.07764431,0
+ATEN.US,D,20150109,000000,5.24104,5.48678,5.19183,5.35897,1086611.2627592,0
+ATEN.US,D,20150112,000000,5.31965,5.42787,4.93619,4.9854,401172.21245919,0
+ATEN.US,D,20150113,000000,5.0444,5.15252,4.74935,4.85757,341112.125486,0
+ATEN.US,D,20150114,000000,4.96569,5.10332,4.76896,4.86737,285874.74249991,0
+ATEN.US,D,20150115,000000,4.88708,4.92638,4.58222,4.69044,264902.2925958,0
+ATEN.US,D,20150116,000000,4.67064,4.86737,4.67064,4.80836,229878.85675063,0
+ATEN.US,D,20150120,000000,4.82806,5.07391,4.74935,4.92638,225609.62748289,0
+ATEN.US,D,20150121,000000,4.93619,5.13282,4.86737,4.91658,322074.81711892,0
+ATEN.US,D,20150122,000000,4.91658,4.97549,4.77885,4.87717,186471.49089562,0
+ATEN.US,D,20150123,000000,4.88708,5.32955,4.88708,5.28034,251618.89933122,0
+ATEN.US,D,20150126,000000,5.28034,5.37876,5.0149,5.12312,365895.26903271,0
+ATEN.US,D,20150127,000000,5.14272,5.27055,5.0149,5.11322,203444.37895913,0
+ATEN.US,D,20150128,000000,5.17223,5.25094,4.73955,4.78876,339281.01295645,0
+ATEN.US,D,20150129,000000,4.76896,4.85757,4.52321,4.62154,338614.41931635,0
+ATEN.US,D,20150130,000000,4.62154,4.79846,4.57233,4.71985,350596.94499236,0
+ATEN.US,D,20150202,000000,4.73955,4.77885,4.64113,4.70025,413987.98018534,0
+ATEN.US,D,20150203,000000,4.71985,5.06401,4.71985,4.93619,698158.86894154,0
+ATEN.US,D,20150204,000000,4.90668,4.95589,4.64113,4.72974,233237.07471024,0
+ATEN.US,D,20150205,000000,4.74935,4.90668,4.68053,4.69044,270272.41136007,0
+ATEN.US,D,20150206,000000,4.69044,4.92638,4.69044,4.85757,261437.01565764,0
+ATEN.US,D,20150209,000000,4.87717,4.95589,4.71985,4.84767,354407.63863495,0
+ATEN.US,D,20150210,000000,4.86737,4.87717,4.62154,4.80836,586724.61212377,0
+ATEN.US,D,20150211,000000,4.42489,4.42489,3.8939,3.94311,1880500.048352,0
+ATEN.US,D,20150212,000000,3.9332,4.16925,3.8939,4.15934,900596.28750797,0
+ATEN.US,D,20150213,000000,4.17915,4.21836,3.95281,4.07093,582791.70964716,0
+ATEN.US,D,20150217,000000,4.05123,4.12004,3.98241,4.04142,693513.92325847,0
+ATEN.US,D,20150218,000000,4.05123,4.36589,4.05123,4.34618,912916.1499655,0
+ATEN.US,D,20150219,000000,4.34618,4.51331,4.30697,4.39538,394490.11621235,0
+ATEN.US,D,20150220,000000,4.37568,4.415,4.27746,4.30697,238567.80385031,0
+ATEN.US,D,20150223,000000,4.31668,4.36589,4.23806,4.29707,148517.06301473,0
+ATEN.US,D,20150224,000000,4.28717,4.40529,4.24787,4.29707,94653.26692339,0
+ATEN.US,D,20150225,000000,4.28717,4.34618,4.25766,4.32657,227352.87085078,0
+ATEN.US,D,20150226,000000,4.29707,4.38549,4.25766,4.32657,176145.34941623,0
+ATEN.US,D,20150227,000000,4.32657,4.37568,4.24787,4.25766,130304.91677484,0
+ATEN.US,D,20150302,000000,4.28717,4.42489,4.19876,4.22825,230751.48842495,0
+ATEN.US,D,20150303,000000,4.21836,4.36589,4.16925,4.18885,226887.26529307,0
+ATEN.US,D,20150304,000000,4.17915,4.28717,4.15934,4.23806,92951.433160403,0
+ATEN.US,D,20150305,000000,4.22825,4.37568,4.18885,4.36589,135562.92660874,0
+ATEN.US,D,20150306,000000,4.32657,4.32657,4.16925,4.25766,217937.74067953,0
+ATEN.US,D,20150309,000000,4.23806,4.23806,4.16925,4.17915,138207.08138114,0
+ATEN.US,D,20150310,000000,4.17915,4.19876,4.12984,4.17915,215090.577844,0
+ATEN.US,D,20150311,000000,4.17915,4.22825,4.09053,4.17915,322584.86225263,0
+ATEN.US,D,20150312,000000,4.21836,4.46421,4.18885,4.415,284142.60902602,0
+ATEN.US,D,20150313,000000,4.37568,4.38549,4.21836,4.24787,128749.53161461,0
+ATEN.US,D,20150316,000000,4.24787,4.32657,4.17915,4.21836,113392.62813317,0
+ATEN.US,D,20150317,000000,4.17915,4.29707,4.17915,4.18885,69663.075352113,0
+ATEN.US,D,20150318,000000,4.17915,4.30697,4.17915,4.29707,129359.56579434,0
+ATEN.US,D,20150319,000000,4.25766,4.29707,4.20855,4.20855,61934.629088385,0
+ATEN.US,D,20150320,000000,4.19876,4.37568,4.19876,4.37568,177055.35073399,0
+ATEN.US,D,20150323,000000,4.29707,4.57233,4.28717,4.52321,190480.14264951,0
+ATEN.US,D,20150324,000000,4.50361,4.50361,4.23806,4.26757,141767.2974135,0
+ATEN.US,D,20150325,000000,4.26757,4.31668,4.08073,4.11024,185597.84923094,0
+ATEN.US,D,20150326,000000,4.09053,4.19876,4.08073,4.17915,56442.301490089,0
+ATEN.US,D,20150327,000000,4.13974,4.18885,4.09053,4.17915,267566.64717548,0
+ATEN.US,D,20150330,000000,4.17915,4.25766,4.05123,4.21836,686357.13154064,0
+ATEN.US,D,20150331,000000,4.16925,4.28717,4.16925,4.25766,220988.92156854,0
+ATEN.US,D,20150401,000000,4.23806,4.27746,4.14955,4.25766,256277.98487939,0
+ATEN.US,D,20150402,000000,4.18885,4.31668,4.11024,4.23806,127528.45326479,0
+ATEN.US,D,20150406,000000,4.17915,4.27746,4.17915,4.25766,236446.82408636,0
+ATEN.US,D,20150407,000000,4.19876,4.38549,4.19876,4.26757,152695.39314973,0
+ATEN.US,D,20150408,000000,4.26757,4.36589,4.25766,4.29707,133223.7889262,0
+ATEN.US,D,20150409,000000,4.27746,4.36589,4.22825,4.33638,162340.80112393,0
+ATEN.US,D,20150410,000000,4.32657,4.35608,4.24787,4.26757,175835.28237454,0
+ATEN.US,D,20150413,000000,4.25766,4.29707,4.21836,4.21836,129054.54870448,0
+ATEN.US,D,20150414,000000,4.22825,4.29707,4.21836,4.28717,124477.27237577,0
+ATEN.US,D,20150415,000000,4.27746,4.30697,4.23806,4.30697,119338.4414048,0
+ATEN.US,D,20150416,000000,4.28717,4.29707,4.22825,4.27746,107453.88479408,0
+ATEN.US,D,20150417,000000,4.24787,4.27746,4.21836,4.22825,98239.742705213,0
+ATEN.US,D,20150420,000000,4.22825,4.30697,4.20855,4.29707,129254.5267965,0
+ATEN.US,D,20150421,000000,4.27746,4.65104,4.25766,4.65104,338247.79281429,0
+ATEN.US,D,20150422,000000,4.62154,4.66094,4.4839,4.64113,148780.67049967,0
+ATEN.US,D,20150423,000000,4.62154,4.71985,4.44449,4.62154,254039.84623323,0
+ATEN.US,D,20150424,000000,4.59202,4.62154,4.4839,4.61173,103121.02613342,0
+ATEN.US,D,20150427,000000,4.52321,4.62154,4.42489,4.56262,189665.08042593,0
+ATEN.US,D,20150428,000000,4.51331,4.55272,4.40529,4.54281,164139.59396185,0
+ATEN.US,D,20150429,000000,4.474,4.59202,4.46421,4.57233,152139.89844965,0
+ATEN.US,D,20150430,000000,4.474,4.57233,4.46421,4.474,246515.41802298,0
+ATEN.US,D,20150501,000000,4.474,4.52321,4.30697,4.40529,214988.56881726,0
+ATEN.US,D,20150504,000000,4.42489,4.82806,4.40529,4.59202,664390.85111857,0
+ATEN.US,D,20150505,000000,5.19183,5.34926,4.75926,5.12312,1098537.2289747,0
+ATEN.US,D,20150506,000000,5.12312,5.21154,4.90668,5.20173,371358.30691046,0
+ATEN.US,D,20150507,000000,5.14272,5.16233,5.0149,5.11322,288518.89727232,0
+ATEN.US,D,20150508,000000,5.09351,5.16233,5.0247,5.09351,278448.28335497,0
+ATEN.US,D,20150511,000000,5.06401,5.21154,5.0149,5.14272,305092.83914213,0
+ATEN.US,D,20150512,000000,5.06401,5.40818,5.05421,5.40818,487273.89097237,0
+ATEN.US,D,20150513,000000,5.35897,5.45739,5.27055,5.39837,406688.77982622,0
+ATEN.US,D,20150514,000000,5.35897,5.44758,5.23113,5.32955,306617.92459146,0
+ATEN.US,D,20150515,000000,5.30986,5.43767,5.28034,5.36886,247122.42223163,0
+ATEN.US,D,20150518,000000,5.55569,6.02767,5.48678,5.83104,1543310.7254388,0
+ATEN.US,D,20150519,000000,5.89986,5.99818,5.55569,5.88015,1202371.308305,0
+ATEN.US,D,20150520,000000,5.89986,6.04729,5.76224,5.99818,670492.20290622,0
+ATEN.US,D,20150521,000000,5.89986,6.22441,5.85065,6.0966,848768.63199005,0
+ATEN.US,D,20150522,000000,5.98837,6.1751,5.89986,6.03748,508386.72953705,0
+ATEN.US,D,20150526,000000,5.99818,6.1358,5.6049,6.07678,650319.66537023,0
+ATEN.US,D,20150527,000000,5.97847,6.34233,5.93916,6.32273,553947.39484766,0
+ATEN.US,D,20150528,000000,6.29323,6.30293,6.04729,6.21452,536284.68336569,0
+ATEN.US,D,20150529,000000,6.19491,6.19491,5.90966,5.94897,625236.55468547,0
+ATEN.US,D,20150601,000000,5.99818,5.99818,5.71303,5.76224,1325933.5294112,0
+ATEN.US,D,20150602,000000,5.69332,6.05719,5.64412,6.04729,661768.91613416,0
+ATEN.US,D,20150603,000000,6.02767,6.18501,5.96877,6.1162,282719.53260344,0
+ATEN.US,D,20150604,000000,6.07678,6.1751,5.90966,6.02767,366518.43308717,0
+ATEN.US,D,20150605,000000,6.07678,6.34233,5.96877,6.31283,537980.45718649,0
+ATEN.US,D,20150608,000000,6.28333,6.34233,6.0966,6.32273,400383.40998508,0
+ATEN.US,D,20150609,000000,6.34233,6.34233,6.14571,6.24402,308373.28784373,0
+ATEN.US,D,20150610,000000,6.29323,6.46026,6.19491,6.24402,676943.01135975,0
+ATEN.US,D,20150611,000000,6.27352,6.38165,6.16531,6.29323,266280.92944237,0
+ATEN.US,D,20150612,000000,6.32273,6.6864,6.19491,6.60789,760596.4732311,0
+ATEN.US,D,20150615,000000,6.57837,7.09947,6.46026,7.02077,1507667.1555103,0
+ATEN.US,D,20150616,000000,7.02077,7.07977,6.78482,6.93234,759782.42099788,0
+ATEN.US,D,20150617,000000,6.88313,7.02077,6.87333,6.98145,447774.17783487,0
+ATEN.US,D,20150618,000000,6.98145,7.11918,6.93234,7.07977,545912.9215037,0
+ATEN.US,D,20150619,000000,7.03066,7.25681,6.96185,6.97165,390823.85119179,0
+ATEN.US,D,20150622,000000,6.99135,7.18799,6.95194,7.02077,295737.29840234,0
+ATEN.US,D,20150623,000000,7.02077,7.06997,6.75532,6.91264,396890.86330708,0
+ATEN.US,D,20150624,000000,6.86353,7.00115,6.76511,6.82412,264515.46628646,0
+ATEN.US,D,20150625,000000,6.81432,6.85363,6.74551,6.81432,399061.33259887,0
+ATEN.US,D,20150626,000000,6.74551,6.85363,6.45056,6.54887,2155278.0267248,0
+ATEN.US,D,20150629,000000,6.42105,6.54887,6.14571,6.28333,707510.36971988,0
+ATEN.US,D,20150630,000000,6.40135,6.43076,6.1751,6.33244,426428.03149616,0
+ATEN.US,D,20150701,000000,6.33244,6.44065,6.26363,6.33244,311195.20092016,0
+ATEN.US,D,20150702,000000,6.27352,6.33244,6.16531,6.25382,250176.63309173,0
+ATEN.US,D,20150706,000000,6.14571,6.21452,5.79163,5.86056,645169.72450525,0
+ATEN.US,D,20150707,000000,5.86056,5.90966,5.5459,5.75233,512250.95266892,0
+ATEN.US,D,20150708,000000,5.68352,5.80154,5.55569,5.67371,259939.19994813,0
+ATEN.US,D,20150709,000000,5.74243,5.86056,5.64412,5.69332,277329.21403188,0
+ATEN.US,D,20150710,000000,5.73273,5.85065,5.66382,5.77203,337228.71253723,0
+ATEN.US,D,20150713,000000,5.80154,5.83104,5.70322,5.74243,356450.8491409,0
+ATEN.US,D,20150714,000000,5.73273,5.89986,5.72282,5.88015,332756.47520637,0
+ATEN.US,D,20150715,000000,5.89986,5.99818,5.64412,5.70322,341772.65918393,0
+ATEN.US,D,20150716,000000,5.74243,5.87036,5.68352,5.83104,363264.24413503,0
+ATEN.US,D,20150717,000000,5.82115,5.82115,5.65401,5.66382,382688.37881146,0
+ATEN.US,D,20150720,000000,5.68352,5.68352,4.9854,5.0149,727239.52148618,0
+ATEN.US,D,20150721,000000,5.0444,5.26065,5.0444,5.10332,420926.61398458,0
+ATEN.US,D,20150722,000000,5.11322,5.24104,5.05421,5.14272,263499.41598049,0
+ATEN.US,D,20150723,000000,5.22135,5.35897,5.09351,5.15252,391332.88633515,0
+ATEN.US,D,20150724,000000,5.17223,5.26065,5.09351,5.13282,388484.71350926,0
+ATEN.US,D,20150727,000000,5.12312,5.12312,4.89678,5.0247,384315.47328753,0
+ATEN.US,D,20150728,000000,5.0345,5.09351,4.92638,4.96569,271532.87933409,0
+ATEN.US,D,20150729,000000,4.97549,5.18202,4.96569,5.14272,243464.23713397,0
+ATEN.US,D,20150730,000000,5.16233,5.41797,5.06401,5.33936,736189.04609973,0
+ATEN.US,D,20150731,000000,5.65401,6.48005,5.62451,6.40135,2252907.7352503,0
+ATEN.US,D,20150803,000000,6.37184,6.87333,6.31283,6.80453,1385524.9808556,0
+ATEN.US,D,20150804,000000,6.82412,6.99135,6.29323,6.44065,1213354.9535112,0
+ATEN.US,D,20150805,000000,6.51938,6.88313,6.43076,6.6963,648118.89636752,0
+ATEN.US,D,20150806,000000,6.70621,6.83402,6.48005,6.53897,417990.57199704,0
+ATEN.US,D,20150807,000000,6.73571,6.88313,6.57837,6.80453,735680.01095637,0
+ATEN.US,D,20150810,000000,6.87333,6.93234,6.64719,6.83402,700797.97376213,0
+ATEN.US,D,20150811,000000,6.83402,7.247,6.6668,7.05026,1819664.2887793,0
+ATEN.US,D,20150812,000000,7.19779,7.2076,6.81432,7.07977,707815.38680975,0
+ATEN.US,D,20150813,000000,7.07977,7.15849,6.93234,7.07977,502182.35873228,0
+ATEN.US,D,20150814,000000,7.07977,7.12898,6.94215,7.05026,355330.76982745,0
+ATEN.US,D,20150817,000000,7.05026,7.2764,6.98145,7.25681,907550.07116268,0
+ATEN.US,D,20150818,000000,7.25681,7.25681,6.91264,6.97165,556998.57573668,0
+ATEN.US,D,20150819,000000,6.96185,7.08967,6.84383,6.95194,500555.26425622,0
+ATEN.US,D,20150820,000000,6.86353,6.91264,6.40135,6.55858,974874.00883224,0
+ATEN.US,D,20150821,000000,6.46026,6.77501,6.36194,6.57837,734256.9345338,0
+ATEN.US,D,20150824,000000,4.91658,6.06699,4.91658,5.86056,1371183.1176898,0
+ATEN.US,D,20150825,000000,6.04729,6.38165,5.94897,5.95887,703544.13756128,0
+ATEN.US,D,20150826,000000,6.1358,6.44065,6.07678,6.42105,524861.69235121,0
+ATEN.US,D,20150827,000000,6.48976,6.6963,6.37184,6.57837,291771.06624373,0
+ATEN.US,D,20150828,000000,6.54887,6.70621,6.49967,6.60789,265125.5004662,0
+ATEN.US,D,20150831,000000,6.50947,6.6963,6.44065,6.52916,304889.83107901,0
+ATEN.US,D,20150901,000000,6.37184,6.46026,6.21452,6.25382,391637.90342501,0
+ATEN.US,D,20150902,000000,6.34233,6.44065,6.19491,6.36194,421943.67428092,0
+ATEN.US,D,20150903,000000,6.38165,6.57837,6.34233,6.41115,216514.66425694,0
+ATEN.US,D,20150904,000000,6.30293,6.47017,6.25382,6.29323,207361.12158991,0
+ATEN.US,D,20150908,000000,6.40135,6.63729,6.40135,6.63729,313736.33667545,0
+ATEN.US,D,20150909,000000,6.67669,6.84383,6.44065,6.46026,404756.66826029,0
+ATEN.US,D,20150910,000000,6.45056,6.52916,6.26363,6.40135,368834.34099134,0
+ATEN.US,D,20150911,000000,6.38165,6.57837,6.29323,6.47017,335805.63611465,0
+ATEN.US,D,20150914,000000,6.48005,6.53897,6.35224,6.40135,226989.27431982,0
+ATEN.US,D,20150915,000000,6.39154,6.57837,6.33244,6.48005,196987.51056342,0
+ATEN.US,D,20150916,000000,6.47017,6.54887,6.30293,6.41115,234819.72961029,0
+ATEN.US,D,20150917,000000,6.41115,6.6963,6.34233,6.52916,388688.73156274,0
+ATEN.US,D,20150918,000000,6.44065,6.82412,6.43076,6.54887,1100164.3234508,0
+ATEN.US,D,20150921,000000,6.58808,6.77501,6.50947,6.6177,243363.2380976,0
+ATEN.US,D,20150922,000000,6.55858,6.6668,6.33244,6.46026,277532.22209501,0
+ATEN.US,D,20150923,000000,6.50947,6.51938,6.29323,6.41115,228616.36879589,0
+ATEN.US,D,20150924,000000,6.36194,6.41115,6.29323,6.38165,194558.4837385,0
+ATEN.US,D,20150925,000000,6.47017,6.48976,5.95887,5.96877,366925.45920377,0
+ATEN.US,D,20150928,000000,5.96877,6.06699,5.88015,6.01788,393537.6952993,0
+ATEN.US,D,20150929,000000,6.04729,6.05719,5.61461,5.71303,459368.8672112,0
+ATEN.US,D,20150930,000000,5.75233,5.99818,5.59501,5.89005,673747.40184872,0
+ATEN.US,D,20151001,000000,5.94897,5.94897,5.65401,5.73273,220887.92253217,0
+ATEN.US,D,20151002,000000,5.66382,5.91947,5.5852,5.91947,414825.26219692,0
+ATEN.US,D,20151005,000000,5.89986,6.43076,5.89005,6.38165,434008.0091764,0
+ATEN.US,D,20151006,000000,6.29323,6.38165,6.1063,6.12599,413299.16675723,0
+ATEN.US,D,20151007,000000,6.19491,6.40135,6.0966,6.27352,441163.79090386,0
+ATEN.US,D,20151008,000000,6.28333,6.30293,6.1358,6.20461,283634.58387303,0
+ATEN.US,D,20151009,000000,6.23412,6.39154,6.18501,6.31283,251091.68436132,0
+ATEN.US,D,20151012,000000,6.31283,6.34233,6.03748,6.05719,148434.24380489,0
+ATEN.US,D,20151013,000000,5.99818,6.1162,5.93916,6.00798,226175.2220866,0
+ATEN.US,D,20151014,000000,6.06699,6.1555,5.89986,5.91947,246209.39094275,0
+ATEN.US,D,20151015,000000,5.96877,6.14571,5.92936,5.97847,301126.60698353,0
+ATEN.US,D,20151016,000000,6.05719,6.27352,5.97847,6.19491,303668.75272918,0
+ATEN.US,D,20151019,000000,6.18501,6.25382,5.98837,6.1358,231667.5496849,0
+ATEN.US,D,20151020,000000,6.1162,6.34233,6.0966,6.30293,335270.34122184,0
+ATEN.US,D,20151021,000000,6.33244,6.33244,5.88015,5.89005,351060.53056934,0
+ATEN.US,D,20151022,000000,5.93916,6.25382,5.91947,6.18501,327873.17179744,0
+ATEN.US,D,20151023,000000,6.27352,6.27352,5.89005,6.00798,320856.76874018,0
+ATEN.US,D,20151026,000000,6.00798,6.25382,5.92936,6.23412,340992.94662308,0
+ATEN.US,D,20151027,000000,6.20461,6.24402,5.68352,5.79163,473910.70846906,0
+ATEN.US,D,20151028,000000,5.92936,6.08669,5.73273,5.86056,573167.51147061,0
+ATEN.US,D,20151029,000000,5.84084,5.96877,5.62451,5.76224,622796.41796656,0
+ATEN.US,D,20151030,000000,6.30293,7.15849,6.27352,7.06017,2775531.2889554,0
+ATEN.US,D,20151102,000000,7.06017,7.8369,6.92244,7.56166,1791586.5566659,0
+ATEN.US,D,20151103,000000,7.55185,7.74849,7.247,7.43373,974059.95659903,0
+ATEN.US,D,20151104,000000,7.47313,7.59116,7.39453,7.47313,545275.61758415,0
+ATEN.US,D,20151105,000000,7.47313,7.56166,7.17808,7.47313,626355.62400856,0
+ATEN.US,D,20151106,000000,7.39453,7.64027,7.2863,7.59116,607745.54156534,0
+ATEN.US,D,20151109,000000,7.56166,8.16146,7.49285,7.96474,1281426.2840501,0
+ATEN.US,D,20151110,000000,7.92541,7.96474,7.55185,7.66978,504420.49737844,0
+ATEN.US,D,20151111,000000,7.7976,7.96474,7.65998,7.65998,395807.14364675,0
+ATEN.US,D,20151112,000000,7.61077,7.86642,7.53205,7.75829,343229.06528851,0
+ATEN.US,D,20151113,000000,7.71899,7.778,7.30592,7.33541,540319.59486903,0
+ATEN.US,D,20151116,000000,7.30592,7.54196,7.2764,7.52234,303363.73563932,0
+ATEN.US,D,20151117,000000,7.50264,7.50264,7.31582,7.31582,240616.06430809,0
+ATEN.US,D,20151118,000000,7.37482,7.51245,7.18799,7.49285,605406.4038828,0
+ATEN.US,D,20151119,000000,7.46334,7.64027,7.44364,7.47313,315364.44114189,0
+ATEN.US,D,20151120,000000,7.50264,7.65017,7.37482,7.56166,338855.8070133,0
+ATEN.US,D,20151123,000000,7.51245,7.66978,7.45344,7.66978,306617.92459146,0
+ATEN.US,D,20151124,000000,7.63047,7.66978,7.48294,7.54196,163021.53462912,0
+ATEN.US,D,20151125,000000,7.57146,7.63047,7.47313,7.53205,188242.00400335,0
+ATEN.US,D,20151127,000000,7.51245,7.57146,7.46334,7.56166,148478.68338091,0
+ATEN.US,D,20151130,000000,7.56166,7.61077,7.49285,7.58126,562998.92848796,0
+ATEN.US,D,20151201,000000,7.59116,7.74849,7.46334,7.71899,471176.66455427,0
+ATEN.US,D,20151202,000000,7.73858,7.74849,7.42403,7.50264,374383.22805001,0
+ATEN.US,D,20151203,000000,7.55185,7.55185,7.22729,7.2764,268942.25405097,0
+ATEN.US,D,20151204,000000,7.30592,7.37482,7.25681,7.34532,302143.66727986,0
+ATEN.US,D,20151207,000000,7.29621,7.37482,7.17808,7.247,263905.43210674,0
+ATEN.US,D,20151208,000000,7.19779,7.26671,7.17808,7.22729,177576.50576171,0
+ATEN.US,D,20151209,000000,7.17808,7.2175,6.73571,6.91264,562895.90947085,0
+ATEN.US,D,20151210,000000,6.91264,6.98145,6.83402,6.94215,381162.28337178,0
+ATEN.US,D,20151211,000000,6.80453,6.93234,6.58808,6.59798,412384.11548764,0
+ATEN.US,D,20151214,000000,6.63729,6.63729,6.43076,6.60789,277158.52566041,0
+ATEN.US,D,20151215,000000,6.64719,6.7258,6.58808,6.6963,188141.00496697,0
+ATEN.US,D,20151216,000000,6.75532,6.82412,6.59798,6.74551,230040.45520882,0
+ATEN.US,D,20151217,000000,6.76511,6.85363,6.64719,6.64719,205021.98390737,0
+ATEN.US,D,20151218,000000,6.59798,6.70621,6.50947,6.55858,530658.027049,0
+ATEN.US,D,20151221,000000,6.58808,6.63729,6.44065,6.52916,312618.27734274,0
+ATEN.US,D,20151222,000000,6.52916,6.6668,6.48976,6.53897,222874.57357774,0
+ATEN.US,D,20151223,000000,6.54887,6.67669,6.48976,6.56849,254955.90749319,0
+ATEN.US,D,20151224,000000,6.59798,6.60789,6.48976,6.53897,114675.31589519,0
+ATEN.US,D,20151228,000000,6.50947,6.58808,6.47017,6.51938,208731.67851357,0
+ATEN.US,D,20151229,000000,6.51938,6.74551,6.48976,6.64719,310527.59728969,0
+ATEN.US,D,20151230,000000,6.59798,6.76511,6.50066,6.53897,204044.31323522,0
+ATEN.US,D,20151231,000000,6.53897,6.54887,6.42105,6.45056,345795.45080291,0
+ATEN.US,D,20160104,000000,6.39154,6.40135,6.19491,6.25382,374184.25994834,0
+ATEN.US,D,20160105,000000,6.29323,6.36194,6.24402,6.34233,293025.47427555,0
+ATEN.US,D,20160106,000000,6.24402,6.33244,6.15055,6.20461,216159.1476489,0
+ATEN.US,D,20160107,000000,6.16531,6.22441,5.91947,5.95887,250557.39945888,0
+ATEN.US,D,20160108,000000,5.96877,6.07678,5.85065,5.87036,303278.89644876,0
+ATEN.US,D,20160111,000000,5.91947,5.96877,5.82115,5.91947,261612.75398093,0
+ATEN.US,D,20160112,000000,5.99818,6.14561,5.86056,6.00798,263122.6895748,0
+ATEN.US,D,20160113,000000,6.02767,6.16531,5.89986,5.90966,275223.38412338,0
+ATEN.US,D,20160114,000000,5.91947,6.18501,5.73273,6.1063,291420.5995875,0
+ATEN.US,D,20160115,000000,5.88015,5.88015,5.50658,5.80154,529319.78981699,0
+ATEN.US,D,20160119,000000,5.85065,5.93916,5.63441,5.68352,326348.08634811,0
+ATEN.US,D,20160120,000000,5.5754,5.69332,5.31965,5.64412,313991.86423749,0
+ATEN.US,D,20160121,000000,5.65401,5.82115,5.55569,5.71303,259178.67720419,0
+ATEN.US,D,20160122,000000,5.82115,5.92936,5.78184,5.89986,241796.74304336,0
+ATEN.US,D,20160125,000000,5.85065,5.89986,5.52619,5.5459,253341.94289185,0
+ATEN.US,D,20160126,000000,5.61461,5.77203,5.49669,5.68352,181196.31122554,0
+ATEN.US,D,20160127,000000,5.64412,5.69332,5.51629,5.5459,273423.5812951,0
+ATEN.US,D,20160128,000000,5.65401,5.70322,5.45739,5.47708,311999.15324973,0
+ATEN.US,D,20160129,000000,5.48678,5.83104,5.45739,5.82115,287552.33649417,0
+ATEN.US,D,20160201,000000,5.80154,5.80154,5.61461,5.67371,260063.42876288,0
+ATEN.US,D,20160202,000000,5.64412,5.66382,5.45739,5.46718,296774.55850596,0
+ATEN.US,D,20160203,000000,5.51629,5.56055,5.41797,5.48678,213528.12275122,0
+ATEN.US,D,20160204,000000,5.46718,5.55569,5.26065,5.47708,304605.01379643,0
+ATEN.US,D,20160205,000000,5.45739,5.48678,5.26065,5.26065,429830.68903176,0
+ATEN.US,D,20160208,000000,5.21154,5.26065,4.79846,4.90668,659164.15098594,0
+ATEN.US,D,20160209,000000,4.75926,5.08371,4.75926,4.83787,605492.25306373,0
+ATEN.US,D,20160210,000000,5.5459,6.1751,5.45739,5.5655,1667162.8137795,0
+ATEN.US,D,20160211,000000,5.37876,5.77203,5.21154,5.37876,732231.9038544,0
+ATEN.US,D,20160212,000000,5.53599,5.5655,5.29511,5.42787,394663.83455493,0
+ATEN.US,D,20160216,000000,5.49669,5.6049,5.36886,5.5655,397194.87040659,0
+ATEN.US,D,20160217,000000,5.64412,5.84084,5.63441,5.82115,480189.81856073,0
+ATEN.US,D,20160218,000000,5.80154,5.88015,5.72282,5.74243,185677.63846968,0
+ATEN.US,D,20160219,000000,5.72282,5.95887,5.70422,5.91947,407807.8491493,0
+ATEN.US,D,20160222,000000,5.95887,6.1162,5.95887,6.05719,249386.82062724,0
+ATEN.US,D,20160223,000000,6.01788,6.05719,5.88511,5.93916,269875.48514711,0
+ATEN.US,D,20160224,000000,5.89986,6.05719,5.73273,6.04729,216379.3255482,0
+ATEN.US,D,20160225,000000,6.08669,6.0966,5.96877,6.08669,178859.19352373,0
+ATEN.US,D,20160226,000000,6.0966,6.19966,5.80154,5.88015,488246.51169271,0
+ATEN.US,D,20160229,000000,5.89005,6.1063,5.86056,6.05719,397195.88039696,0
+ATEN.US,D,20160301,000000,6.1063,6.38165,6.07678,6.36194,484655.99594942,0
+ATEN.US,D,20160302,000000,6.36194,6.50947,6.35224,6.49967,292309.39110763,0
+ATEN.US,D,20160303,000000,6.49967,6.53897,6.33244,6.41115,327844.89206725,0
+ATEN.US,D,20160304,000000,6.41115,6.48976,6.28333,6.31283,288127.02101117,0
+ATEN.US,D,20160307,000000,6.21452,6.42105,6.21452,6.37184,268038.31267537,0
+ATEN.US,D,20160308,000000,6.28333,6.35224,6.20461,6.23412,227227.63204567,0
+ATEN.US,D,20160309,000000,6.26363,6.33244,6.18501,6.25382,161645.92775364,0
+ATEN.US,D,20160310,000000,6.24402,6.26363,5.92689,5.94897,333910.89419218,0
+ATEN.US,D,20160311,000000,6.05719,6.32273,6.00808,6.28333,248203.11192088,0
+ATEN.US,D,20160314,000000,6.24402,6.24402,6.01788,6.05719,191255.8152489,0
+ATEN.US,D,20160315,000000,5.99818,6.06699,5.75233,5.86056,418222.86978071,0
+ATEN.US,D,20160316,000000,5.84084,6.00798,5.84084,5.93916,317087.48470252,0
+ATEN.US,D,20160317,000000,5.92936,6.07678,5.84084,6.02767,324037.22839576,0
+ATEN.US,D,20160318,000000,6.07678,6.1358,6.01788,6.02767,420054.99230063,0
+ATEN.US,D,20160321,000000,5.98837,6.07678,5.96877,6.00798,200531.56674995,0
+ATEN.US,D,20160322,000000,5.97847,6.02767,5.90966,5.92936,209656.8296868,0
+ATEN.US,D,20160323,000000,5.85065,5.98837,5.75233,5.80154,177315.92824786,0
+ATEN.US,D,20160324,000000,5.75233,5.81135,5.67371,5.77203,130053.42917427,0
+ATEN.US,D,20160328,000000,5.78184,5.81135,5.69332,5.76224,99022.48523715,0
+ATEN.US,D,20160329,000000,5.72282,6.01788,5.68352,5.92936,278487.67297915,0
+ATEN.US,D,20160330,000000,5.98837,6.02767,5.82115,5.95887,226402.46991846,0
+ATEN.US,D,20160331,000000,5.92936,5.95887,5.82115,5.82115,209454.83161404,0
+ATEN.US,D,20160401,000000,5.77203,6.03264,5.77203,6.02767,261241.07752706,0
+ATEN.US,D,20160404,000000,6.00798,6.02767,5.87036,5.90966,181721.5062147,0
+ATEN.US,D,20160405,000000,5.84084,5.89005,5.80154,5.81135,158087.731702,0
+ATEN.US,D,20160406,000000,5.82115,5.95887,5.78184,5.95887,166234.31397634,0
+ATEN.US,D,20160407,000000,5.90966,5.92541,5.76224,5.77203,257564.71260287,0
+ATEN.US,D,20160408,000000,5.82115,5.89986,5.55569,5.64412,385644.62060627,0
+ATEN.US,D,20160411,000000,5.66382,5.75728,5.51629,5.69332,278173.56597601,0
+ATEN.US,D,20160412,000000,5.68352,5.82115,5.6049,5.75233,310020.58212707,0
+ATEN.US,D,20160413,000000,5.80154,6.1063,5.76224,6.08669,437398.54682765,0
+ATEN.US,D,20160414,000000,6.06699,6.07678,5.94897,6.06699,252593.54003228,0
+ATEN.US,D,20160415,000000,6.03748,6.06699,5.91947,6.05719,291086.29277708,0
+ATEN.US,D,20160418,000000,5.98837,6.05719,5.93916,6.03748,263646.87457361,0
+ATEN.US,D,20160419,000000,6.07678,6.21452,5.99818,6.14571,311173.99112252,0
+ATEN.US,D,20160420,000000,6.1555,6.33244,6.14571,6.30293,242461.31670273,0
+ATEN.US,D,20160421,000000,6.36194,6.40135,6.28333,6.32273,415372.6769741,0
+ATEN.US,D,20160422,000000,6.31283,6.43076,6.30788,6.36194,271174.33275495,0
+ATEN.US,D,20160425,000000,6.39154,6.39154,5.94897,6.29323,417598.69573589,0
+ATEN.US,D,20160426,000000,6.31283,6.39154,6.26363,6.35224,203887.76472884,0
+ATEN.US,D,20160427,000000,6.38165,6.56849,6.38165,6.49967,376347.65930758,0
+ATEN.US,D,20160428,000000,6.45056,6.66184,6.45056,6.55858,793590.83843541,0
+ATEN.US,D,20160429,000000,6.23412,6.32273,5.77203,5.87036,984770.90440704,0
+ATEN.US,D,20160502,000000,5.80154,6.0966,5.80154,6.06699,801120.31659748,0
+ATEN.US,D,20160503,000000,5.95887,6.175,5.89986,5.94897,667119.84508152,0
+ATEN.US,D,20160504,000000,5.91947,6.05719,5.85065,5.90966,530925.67449541,0
+ATEN.US,D,20160505,000000,5.96877,6.00798,5.89986,5.98837,338473.02066542,0
+ATEN.US,D,20160506,000000,5.92936,5.97847,5.83104,5.95887,304276.7669282,0
+ATEN.US,D,20160509,000000,5.98837,6.03748,5.90966,5.96877,369577.69389909,0
+ATEN.US,D,20160510,000000,6.02767,6.0966,5.94996,6.08669,379871.51568685,0
+ATEN.US,D,20160511,000000,6.04729,6.24402,6.04729,6.1063,339419.38163629,0
+ATEN.US,D,20160512,000000,6.1555,6.19491,6.01788,6.07678,267803.99491098,0
+ATEN.US,D,20160513,000000,6.08669,6.1751,6.05729,6.0966,245079.21172568,0
+ATEN.US,D,20160516,000000,6.07678,6.22441,6.07678,6.14571,306430.06638378,0
+ATEN.US,D,20160517,000000,6.14571,6.14571,5.97847,6.01788,378804.96586267,0
+ATEN.US,D,20160518,000000,6.01788,6.1063,5.96877,6.06699,208470.09100935,0
+ATEN.US,D,20160519,000000,6.01788,6.05719,5.89986,5.94897,175391.89660484,0
+ATEN.US,D,20160520,000000,5.95887,6.12599,5.91957,6.1162,247247.66103673,0
+ATEN.US,D,20160523,000000,6.04729,6.1162,5.99818,6.02767,281593.3933478,0
+ATEN.US,D,20160524,000000,6.0966,6.24402,6.05719,6.23412,482309.78833434,0
+ATEN.US,D,20160525,000000,6.20461,6.33244,6.16531,6.24402,270332.00079154,0
+ATEN.US,D,20160526,000000,6.25382,6.27352,6.1751,6.21452,231934.18714094,0
+ATEN.US,D,20160527,000000,6.19491,6.29323,6.1358,6.26363,186607.83959474,0
+ATEN.US,D,20160531,000000,6.29323,6.35224,6.26363,6.35224,355358.03956728,0
+ATEN.US,D,20160601,000000,6.29323,6.53897,6.28333,6.52916,387522.19269256,0
+ATEN.US,D,20160602,000000,6.45056,6.63729,6.45056,6.63729,330444.60726365,0
+ATEN.US,D,20160603,000000,6.6177,6.6177,6.48976,6.55858,237484.08418998,0
+ATEN.US,D,20160606,000000,6.55858,6.6864,6.54887,6.64719,334003.81330565,0
+ATEN.US,D,20160607,000000,6.6177,6.716,6.59304,6.6864,367434.49434713,0
+ATEN.US,D,20160608,000000,6.6864,6.84383,6.65174,6.80453,379134.22272128,0
+ATEN.US,D,20160609,000000,6.78482,6.79462,6.6963,6.75532,196799.65235575,0
+ATEN.US,D,20160610,000000,6.64719,6.82412,6.64719,6.6963,398788.63520065,0
+ATEN.US,D,20160613,000000,6.67669,6.716,6.52916,6.54887,200938.59286657,0
+ATEN.US,D,20160614,000000,6.50947,6.57837,6.35224,6.38165,278778.55020393,0
+ATEN.US,D,20160615,000000,6.41115,6.60789,6.38165,6.46026,308156.1399155,0
+ATEN.US,D,20160616,000000,6.42105,6.48976,6.33244,6.45056,210845.58834499,0
+ATEN.US,D,20160617,000000,6.40135,6.48005,6.32273,6.40135,420034.79249336,0
+ATEN.US,D,20160620,000000,6.52916,6.6668,6.49967,6.49967,265551.71639972,0
+ATEN.US,D,20160621,000000,6.53897,6.59798,6.40135,6.46026,229602.11939095,0
+ATEN.US,D,20160622,000000,6.46026,6.51938,6.38165,6.38165,162190.31255972,0
+ATEN.US,D,20160623,000000,6.48976,6.54887,6.42105,6.50947,248048.58339522,0
+ATEN.US,D,20160624,000000,6.23412,6.29323,6.14571,6.23412,1374031.2905157,0
+ATEN.US,D,20160627,000000,6.1063,6.1565,5.94897,5.96877,517721.06047921,0
+ATEN.US,D,20160628,000000,6.05719,6.18501,6.01788,6.0966,420968.02358949,0
+ATEN.US,D,20160629,000000,6.14571,6.28333,6.12599,6.25382,312916.22450006,0
+ATEN.US,D,20160630,000000,6.27352,6.37184,6.24897,6.36194,298193.59496708,0
+ATEN.US,D,20160701,000000,6.39154,6.48976,6.36194,6.47017,291775.10620519,0
+ATEN.US,D,20160705,000000,6.47017,6.52916,6.34233,6.41115,281714.59219146,0
+ATEN.US,D,20160706,000000,6.30293,6.51938,6.23412,6.47017,219847.63245746,0
+ATEN.US,D,20160707,000000,6.40135,6.65303,6.40135,6.62748,327581.2845823,0
+ATEN.US,D,20160708,000000,6.6668,6.87333,6.63729,6.81432,471632.17020835,0
+ATEN.US,D,20160711,000000,6.82412,6.94215,6.82412,6.91264,337129.73348158,0
+ATEN.US,D,20160712,000000,6.94215,7.01096,6.85363,6.97165,451228.34487904,0
+ATEN.US,D,20160713,000000,6.94215,7.05423,6.89294,6.90284,297487.61170278,0
+ATEN.US,D,20160714,000000,6.96185,7.00115,6.81918,6.82412,235033.84756742,0
+ATEN.US,D,20160715,000000,6.87333,6.88313,6.78482,6.79462,215157.23720801,0
+ATEN.US,D,20160718,000000,6.81432,6.91264,6.79462,6.87333,180353.97926214,0
+ATEN.US,D,20160719,000000,6.88313,6.88313,6.74551,6.74551,208520.59052753,0
+ATEN.US,D,20160720,000000,6.81432,6.81918,6.716,6.77501,389086.66776607,0
+ATEN.US,D,20160721,000000,6.79462,6.88313,6.77501,6.79462,374453.92737547,0
+ATEN.US,D,20160722,000000,6.82412,6.95194,6.79462,6.93234,293640.5584071,0
+ATEN.US,D,20160725,000000,6.96185,7.05026,6.91264,7.03066,268366.5595436,0
+ATEN.US,D,20160726,000000,6.95194,7.2175,6.94215,7.19779,462767.48478535,0
+ATEN.US,D,20160727,000000,7.23719,7.40423,7.23719,7.38462,593666.27589411,0
+ATEN.US,D,20160728,000000,7.40423,7.47313,7.37482,7.43373,583072.4869683,0
+ATEN.US,D,20160729,000000,7.43373,7.81731,7.33938,7.68947,826069.09856385,0
+ATEN.US,D,20160801,000000,7.69928,7.86642,7.65017,7.86642,450188.05480434,0
+ATEN.US,D,20160802,000000,7.8369,7.86642,7.69928,7.8075,563946.29944919,0
+ATEN.US,D,20160803,000000,7.82711,7.82711,7.50264,7.55185,717734.50217254,0
+ATEN.US,D,20160804,000000,7.56166,7.69928,7.40423,7.66978,515991.95697639,0
+ATEN.US,D,20160805,000000,7.70909,7.81235,7.63047,7.778,513707.35877351,0
+ATEN.US,D,20160808,000000,7.71899,7.85661,7.71899,7.7681,347725.54238811,0
+ATEN.US,D,20160809,000000,7.7976,7.86642,7.7681,7.84681,447284.33250844,0
+ATEN.US,D,20160810,000000,7.85661,7.86642,7.65017,7.68947,623071.13534551,0
+ATEN.US,D,20160811,000000,7.73858,7.86146,7.70909,7.85661,507367.64925998,0
+ATEN.US,D,20160812,000000,7.81731,8.05325,7.8075,8.05325,666998.64623787,0
+ATEN.US,D,20160815,000000,8.10246,8.49196,8.07294,8.36801,912322.27563159,0
+ATEN.US,D,20160816,000000,8.3482,8.53513,8.30899,8.53513,596459.90924035,0
+ATEN.US,D,20160817,000000,8.50563,9.02672,8.50563,8.89889,2025690.2031083,0
+ATEN.US,D,20160818,000000,8.84978,9.20375,8.84978,9.14474,937826.55229803,0
+ATEN.US,D,20160819,000000,9.15464,9.5189,9.12158,9.5189,1494061.5753197,0
+ATEN.US,D,20160822,000000,9.46939,9.69514,9.31198,9.67535,770638.80741827,0
+ATEN.US,D,20160823,000000,9.69514,9.73474,9.4793,9.60603,688868.9775754,0
+ATEN.US,D,20160824,000000,9.54861,9.68524,9.41,9.4991,714381.33416475,0
+ATEN.US,D,20160825,000000,9.40029,9.66544,9.36108,9.59613,806604.56427287,0
+ATEN.US,D,20160826,000000,9.5189,9.71495,9.5189,9.68524,535970.57636255,0
+ATEN.US,D,20160829,000000,9.73474,10.0892,9.70504,9.93078,1279532.552118,0
+ATEN.US,D,20160830,000000,10.01,10.0694,9.85257,10.0694,705384.34000411,0
+ATEN.US,D,20160831,000000,9.9803,10.0397,9.55851,9.68524,725010.47275329,0
+ATEN.US,D,20160901,000000,9.62584,9.8387,9.62584,9.76446,515089.02559118,0
+ATEN.US,D,20160902,000000,9.86248,9.95055,9.79415,9.90208,473160.28562875,0
+ATEN.US,D,20160906,000000,9.80406,10.0694,9.80406,9.92089,599338.38177716,0
+ATEN.US,D,20160907,000000,9.93078,10.0496,9.91198,10.0496,668898.43811216,0
+ATEN.US,D,20160908,000000,10.0694,10.108,9.97043,10.0298,325824.91133966,0
+ATEN.US,D,20160909,000000,9.94071,10.0793,9.73474,9.73474,498748.39149539,0
+ATEN.US,D,20160912,000000,9.68524,10.0595,9.4991,10.0001,622416.66158978,0
+ATEN.US,D,20160913,000000,9.90208,9.94071,9.40029,9.64564,543397.0355075,0
+ATEN.US,D,20160914,000000,9.65553,9.86248,9.61593,9.75455,311236.61052506,0
+ATEN.US,D,20160915,000000,9.78425,10.1774,9.77435,10.0496,590246.4485223,0
+ATEN.US,D,20160916,000000,9.9803,10.0793,9.93078,10.0298,428233.89426661,0
+ATEN.US,D,20160919,000000,10.0892,10.2654,10.0199,10.2169,500640.10344677,0
+ATEN.US,D,20160920,000000,10.2367,10.315,10.108,10.108,279305.76517382,0
+ATEN.US,D,20160921,000000,10.1575,10.3248,10.0694,10.315,296534.18079937,0
+ATEN.US,D,20160922,000000,10.3447,10.4625,10.2556,10.3635,568859.90256903,0
+ATEN.US,D,20160923,000000,10.3535,10.4427,10.1872,10.3535,335070.36312981,0
+ATEN.US,D,20160926,000000,10.3248,10.3248,10.0981,10.1377,251970.37597783,0
+ATEN.US,D,20160927,000000,10.1774,10.4338,10.1487,10.4129,419772.19499877,0
+ATEN.US,D,20160928,000000,10.3635,10.4724,10.2853,10.4229,261272.38722833,0
+ATEN.US,D,20160929,000000,10.4129,10.4823,10.2466,10.3248,263602.4349976,0
+ATEN.US,D,20160930,000000,10.3535,10.6833,10.2853,10.512,683147.38216451,0
+ATEN.US,D,20161003,000000,10.512,10.6001,10.4081,10.5902,314593.81849432,0
+ATEN.US,D,20161004,000000,10.5318,10.6783,10.4328,10.4625,245182.23074279,0
+ATEN.US,D,20161005,000000,9.79415,9.89217,9.57831,9.64564,1264373.6067478,0
+ATEN.US,D,20161006,000000,9.54861,9.60603,9.36108,9.58722,445670.3679071,0
+ATEN.US,D,20161007,000000,9.57831,10.108,9.4595,9.75455,512054.00454798,0
+ATEN.US,D,20161010,000000,9.69514,9.93078,9.69514,9.91198,260293.70656583,0
+ATEN.US,D,20161011,000000,9.89217,9.89217,9.4595,9.509,269757.31627454,0
+ATEN.US,D,20161012,000000,9.5387,9.65553,9.28246,9.38058,255799.24944696,0
+ATEN.US,D,20161013,000000,9.33157,9.34148,9.19385,9.29227,257312.21501192,0
+ATEN.US,D,20161014,000000,9.32167,9.38058,9.19385,9.23325,350979.73134024,0
+ATEN.US,D,20161017,000000,9.23325,9.37068,9.23325,9.34148,172264.96643854,0
+ATEN.US,D,20161018,000000,9.41989,9.54861,9.24306,9.28246,195732.09254122,0
+ATEN.US,D,20161019,000000,9.34148,9.43969,9.25296,9.31198,190286.22449966,0
+ATEN.US,D,20161020,000000,9.25296,9.40029,9.25296,9.30207,161059.12335227,0
+ATEN.US,D,20161021,000000,9.24306,9.41989,9.15464,9.34148,249417.12033816,0
+ATEN.US,D,20161024,000000,9.34148,9.4793,9.30207,9.33157,537817.84873793,0
+ATEN.US,D,20161025,000000,9.30207,9.38058,8.77108,8.89889,752533.72015695,0
+ATEN.US,D,20161026,000000,8.9088,9.05633,8.82029,8.9285,377928.29422691,0
+ATEN.US,D,20161027,000000,9.06603,9.10544,8.82029,8.83989,473502.67236209,0
+ATEN.US,D,20161028,000000,8.11235,8.14186,6.24402,7.34532,3813977.1212558,0
+ATEN.US,D,20161031,000000,7.74849,7.7681,7.17808,7.53205,1519363.8539133,0
+ATEN.US,D,20161101,000000,7.53205,7.69928,7.34532,7.52234,829813.13284242,0
+ATEN.US,D,20161102,000000,7.46334,7.68947,7.43373,7.50264,444262.44133997,0
+ATEN.US,D,20161103,000000,7.50264,7.54196,7.32561,7.36502,500485.57492112,0
+ATEN.US,D,20161104,000000,7.39453,7.45344,7.26671,7.31582,530926.68448578,0
+ATEN.US,D,20161107,000000,7.54196,7.57146,7.45344,7.51245,578352.8019983,0
+ATEN.US,D,20161108,000000,7.51245,7.60581,7.45344,7.51245,492621.78994864,0
+ATEN.US,D,20161109,000000,7.38462,7.61077,7.2764,7.57146,577128.69367739,0
+ATEN.US,D,20161110,000000,7.65998,7.8075,7.45344,7.60096,400261.20115106,0
+ATEN.US,D,20161111,000000,7.59116,7.89592,7.57146,7.70909,576885.28599972,0
+ATEN.US,D,20161114,000000,7.81731,7.96474,7.75829,7.86642,360096.91435419,0
+ATEN.US,D,20161115,000000,7.86642,7.90582,7.67968,7.778,447584.29964648,0
+ATEN.US,D,20161116,000000,7.7681,7.84681,7.68947,7.8075,217016.62946775,0
+ATEN.US,D,20161117,000000,7.86642,8.14186,7.84681,8.13196,595986.22375973,0
+ATEN.US,D,20161118,000000,8.14186,8.18899,7.99918,8.09255,296835.15792778,0
+ATEN.US,D,20161121,000000,8.08285,8.24988,8.08285,8.21067,277962.47798998,0
+ATEN.US,D,20161122,000000,8.52532,8.57395,8.3581,8.41712,650132.81715292,0
+ATEN.US,D,20161123,000000,8.45642,8.47602,8.30899,8.30899,516408.07300628,0
+ATEN.US,D,20161125,000000,8.3188,8.45642,8.28929,8.45642,226801.41611215,0
+ATEN.US,D,20161128,000000,8.45642,8.50563,8.05325,8.07294,445502.70950671,0
+ATEN.US,D,20161129,000000,8.11235,8.48592,8.07294,8.23028,617912.10456727,0
+ATEN.US,D,20161130,000000,8.29909,8.29909,7.99423,8.06315,475196.42620216,0
+ATEN.US,D,20161201,000000,8.05325,8.08285,7.72879,7.7976,482532.99620473,0
+ATEN.US,D,20161202,000000,7.7976,7.88621,7.61077,7.78779,373820.66341737,0
+ATEN.US,D,20161205,000000,7.85661,8.06315,7.8075,7.88621,377628.32708886,0
+ATEN.US,D,20161206,000000,7.92541,8.05325,7.778,8.01404,322816.15004594,0
+ATEN.US,D,20161207,000000,8.03364,8.05325,7.82225,7.90582,429070.16628783,0
+ATEN.US,D,20161208,000000,7.88621,8.11711,7.84681,8.00414,490192.76312373,0
+ATEN.US,D,20161209,000000,8.05325,8.15157,7.90582,7.98453,248804.05618734,0
+ATEN.US,D,20161212,000000,7.95493,7.99423,7.78779,7.8075,269606.82771033,0
+ATEN.US,D,20161213,000000,7.91563,8.44661,7.89592,8.23028,1362432.5611779,0
+ATEN.US,D,20161214,000000,8.21067,8.46136,8.15157,8.41712,881174.17281227,0
+ATEN.US,D,20161215,000000,8.42691,8.69226,8.3876,8.53513,1067462.8554521,0
+ATEN.US,D,20161216,000000,8.62364,8.76127,8.41712,8.54493,2122463.4398053,0
+ATEN.US,D,20161219,000000,8.54493,8.65346,8.42691,8.49582,354512.67763279,0
+ATEN.US,D,20161220,000000,8.55474,8.83018,8.52532,8.67275,486601.23739008,0
+ATEN.US,D,20161221,000000,8.63344,8.70227,8.48592,8.65316,305764.48273405,0
+ATEN.US,D,20161222,000000,8.68255,8.71206,8.37285,8.3975,280132.94728177,0
+ATEN.US,D,20161223,000000,8.3777,8.57443,8.3777,8.51543,171609.48269244,0
+ATEN.US,D,20161227,000000,8.45642,8.57443,8.44661,8.49582,154261.88820396,0
+ATEN.US,D,20161228,000000,8.47602,8.50563,8.18107,8.20077,358367.81085138,0
+ATEN.US,D,20161229,000000,8.24988,8.3581,8.19097,8.25978,250233.19255209,0
+ATEN.US,D,20161230,000000,8.28929,8.28929,8.13196,8.17127,396022.27159423,0
+ATEN.US,D,20170103,000000,8.25978,8.47602,8.19097,8.27938,300701.40104036,0
+ATEN.US,D,20170104,000000,8.27938,8.56464,8.26969,8.56464,384261.94379824,0
+ATEN.US,D,20170105,000000,8.44661,8.62364,8.3188,8.40731,293250.70212669,0
+ATEN.US,D,20170106,000000,8.42691,8.42691,8.26077,8.3581,246873.96460214,0
+ATEN.US,D,20170109,000000,8.36801,8.52532,8.28929,8.3975,224662.25652164,0
+ATEN.US,D,20170110,000000,8.3876,8.60385,8.3777,8.51543,274997.14628189,0
+ATEN.US,D,20170111,000000,8.50563,8.57443,8.40731,8.42691,190638.71113663,0
+ATEN.US,D,20170112,000000,8.3975,8.47602,8.17127,8.24988,326304.65676247,0
+ATEN.US,D,20170113,000000,8.25978,8.40731,8.25978,8.30899,300979.14839041,0
+ATEN.US,D,20170117,000000,8.30899,8.3482,7.97462,8.03364,530200.5014142,0
+ATEN.US,D,20170118,000000,8.06315,8.10246,7.98453,8.04344,363352.11329668,0
+ATEN.US,D,20170119,000000,8.04344,8.10246,7.93532,7.99423,240838.26218811,0
+ATEN.US,D,20170120,000000,7.99423,8.06315,7.8075,7.86642,494851.84867189,0
+ATEN.US,D,20170123,000000,7.86642,7.89482,7.68947,7.8075,323558.49296332,0
+ATEN.US,D,20170124,000000,7.7681,8.07294,7.7681,8.02373,298636.98073678,0
+ATEN.US,D,20170125,000000,8.11235,8.18107,8.00414,8.02373,207022.77481804,0
+ATEN.US,D,20170126,000000,8.01404,8.03364,7.72879,7.75829,369105.01840883,0
+ATEN.US,D,20170127,000000,7.7681,8.03364,7.7681,7.82711,368396.00517346,0
+ATEN.US,D,20170130,000000,7.73858,7.82711,7.65998,7.70909,352735.09459252,0
+ATEN.US,D,20170131,000000,7.65998,7.86642,7.64027,7.8369,253379.31253531,0
+ATEN.US,D,20170201,000000,7.8763,8.00414,7.75829,7.7976,177130.09002092,0
+ATEN.US,D,20170202,000000,7.74849,7.74849,7.53205,7.59116,667562.22086086,0
+ATEN.US,D,20170203,000000,7.65017,7.7976,7.62067,7.78779,434199.90734552,0
+ATEN.US,D,20170206,000000,7.72879,7.84681,7.72879,7.81731,283111.40886459,0
+ATEN.US,D,20170207,000000,7.81731,8.16146,7.81731,8.01404,404198.14358912,0
+ATEN.US,D,20170208,000000,8.03364,8.16146,7.89592,8.16146,495931.52837079,0
+ATEN.US,D,20170209,000000,8.17127,8.54493,8.17127,8.45642,929937.51756646,0
+ATEN.US,D,20170210,000000,8.85959,9.70504,8.85959,9.36108,1799377.6223322,0
+ATEN.US,D,20170213,000000,9.38058,9.77435,9.36108,9.61593,890081.27783054,0
+ATEN.US,D,20170214,000000,9.61593,9.70504,9.41989,9.55851,461558.52631989,0
+ATEN.US,D,20170215,000000,9.4793,9.61593,9.39049,9.57831,391910.60082323,0
+ATEN.US,D,20170216,000000,9.63573,9.63573,9.43672,9.59613,281490.3743307,0
+ATEN.US,D,20170217,000000,9.4892,9.52881,9.25296,9.34148,702771.49493297,0
+ATEN.US,D,20170221,000000,9.31198,9.42979,9.23325,9.39049,353152.22061276,0
+ATEN.US,D,20170222,000000,9.32167,9.4991,9.25296,9.36108,441000.17246492,0
+ATEN.US,D,20170223,000000,9.41989,9.43969,9.16445,9.30207,326644.0135247,0
+ATEN.US,D,20170224,000000,9.19385,9.39534,9.19385,9.31198,398339.18948876,0
+ATEN.US,D,20170227,000000,9.34148,9.56841,9.28246,9.4892,834686.3363477,0
+ATEN.US,D,20170228,000000,9.4595,9.49316,9.24306,9.30207,456533.82426003,0
+ATEN.US,D,20170301,000000,9.42979,9.56345,9.32167,9.40029,557015.74557286,0
+ATEN.US,D,20170302,000000,9.41,9.4595,9.30207,9.32167,370176.61818481,0
+ATEN.US,D,20170303,000000,9.31198,9.41989,9.18414,9.39049,586921.56024471,0
+ATEN.US,D,20170306,000000,9.30207,9.30207,8.9285,8.95801,683619.04766441,0
+ATEN.US,D,20170307,000000,8.89889,9.15949,8.89889,9.03661,336161.1527227,0
+ATEN.US,D,20170308,000000,9.08582,9.09553,8.9481,8.96771,246895.17439978,0
+ATEN.US,D,20170309,000000,8.98742,9.05137,8.89889,8.95801,347821.49147267,0
+ATEN.US,D,20170310,000000,9.02672,9.07593,8.9481,8.99721,219142.65918352,0
+ATEN.US,D,20170313,000000,8.96771,9.03661,8.93821,8.9481,278272.54503166,0
+ATEN.US,D,20170314,000000,8.89889,8.9186,8.81533,8.8694,264885.12275961,0
+ATEN.US,D,20170315,000000,8.8891,9.03661,8.83018,9.02672,383933.69693001,0
+ATEN.US,D,20170316,000000,9.05633,9.11524,9.04642,9.09553,206334.9713803,0
+ATEN.US,D,20170317,000000,9.10544,9.18414,9.02672,9.09553,475719.60121061,0
+ATEN.US,D,20170320,000000,9.02672,9.15464,8.95801,9.06603,234116.7763171,0
+ATEN.US,D,20170321,000000,9.14474,9.23325,9.05633,9.07593,366614.38217172,0
+ATEN.US,D,20170322,000000,9.05633,9.10544,8.95811,9.06603,254962.97742574,0
+ATEN.US,D,20170323,000000,9.08582,9.13493,8.97761,9.00712,294618.22907925,0
+ATEN.US,D,20170324,000000,9.08582,9.14474,8.99237,9.02672,230204.07364776,0
+ATEN.US,D,20170327,000000,8.9186,9.03661,8.87929,8.97761,214963.31905816,0
+ATEN.US,D,20170328,000000,8.9285,8.98742,8.83989,8.85959,165805.06807173,0
+ATEN.US,D,20170329,000000,8.84978,8.89405,8.79572,8.81038,161701.47722364,0
+ATEN.US,D,20170330,000000,8.81038,8.9285,8.71206,8.84978,265418.3976717,0
+ATEN.US,D,20170331,000000,8.84978,9.01692,8.79572,8.99721,281670.15261546,0
+ATEN.US,D,20170403,000000,8.89889,9.09069,8.85959,9.01692,351639.25504779,0
+ATEN.US,D,20170404,000000,8.96771,9.04642,8.78097,8.81038,284431.46627006,0
+ATEN.US,D,20170405,000000,8.8694,8.99721,8.65316,8.69246,341390.88282641,0
+ATEN.US,D,20170406,000000,8.65316,8.74651,8.3876,8.74157,279122.95691798,0
+ATEN.US,D,20170407,000000,8.69246,8.76127,8.65316,8.76127,232452.31219756,0
+ATEN.US,D,20170410,000000,8.73176,8.85959,8.60385,8.69246,325300.72634086,0
+ATEN.US,D,20170411,000000,8.65316,8.81048,8.64325,8.76127,178340.05847674,0
+ATEN.US,D,20170412,000000,8.74157,8.83989,8.63344,8.69246,220058.72044349,0
+ATEN.US,D,20170413,000000,8.68255,8.73186,8.57443,8.57443,156344.48833411,0
+ATEN.US,D,20170417,000000,8.56464,8.6974,8.56464,8.64325,161729.75695384,0
+ATEN.US,D,20170418,000000,8.60385,8.64819,8.56464,8.57443,232183.6547608,0
+ATEN.US,D,20170419,000000,8.60385,8.71206,8.55474,8.60385,229439.51094238,0
+ATEN.US,D,20170420,000000,8.62364,8.73176,8.55474,8.63344,268438.26885943,0
+ATEN.US,D,20170421,000000,8.60385,8.71206,8.59414,8.66296,229178.93342852,0
+ATEN.US,D,20170424,000000,8.78097,8.83989,8.68255,8.77108,364141.92576116,0
+ATEN.US,D,20170425,000000,8.83989,8.99721,8.83989,8.8694,391324.80641223,0
+ATEN.US,D,20170426,000000,8.8694,9.07593,8.85959,9.01692,466466.06949755,0
+ATEN.US,D,20170427,000000,8.99721,9.41989,8.95721,9.39049,909774.06994374,0
+ATEN.US,D,20170428,000000,9.27256,9.58722,7.62067,7.96474,2232661.4684178,0
+ATEN.US,D,20170501,000000,7.93532,7.99453,7.70909,7.8369,814881.43530413,0
+ATEN.US,D,20170502,000000,7.82711,7.97959,7.7681,7.8075,629432.05465666,0
+ATEN.US,D,20170503,000000,7.7681,7.88621,7.73858,7.7681,377629.33707923,0
+ATEN.US,D,20170504,000000,7.84681,7.97462,7.7681,7.89592,505434.52770369,0
+ATEN.US,D,20170505,000000,7.88621,8.05325,7.78779,8.01404,325617.86331509,0
+ATEN.US,D,20170508,000000,8.00414,8.0975,7.92541,8.02373,319478.13189361,0
+ATEN.US,D,20170509,000000,8.04344,8.12275,8.00414,8.04344,312348.60991561,0
+ATEN.US,D,20170510,000000,8.04344,8.11235,7.99918,8.00414,191948.66863846,0
+ATEN.US,D,20170511,000000,7.99423,8.11235,7.97462,8.07294,279342.12482692,0
+ATEN.US,D,20170512,000000,8.03364,8.14186,8.03364,8.11235,243201.63963939,0
+ATEN.US,D,20170515,000000,8.14186,8.3482,8.12205,8.21067,496998.07819495,0
+ATEN.US,D,20170516,000000,8.26969,8.30899,8.11235,8.16146,432425.35427634,0
+ATEN.US,D,20170517,000000,8.11235,8.13196,7.89592,8.04344,832894.61344233,0
+ATEN.US,D,20170518,000000,8.00414,8.0877,7.89592,8.02373,442419.20892605,0
+ATEN.US,D,20170519,000000,8.06315,8.17127,7.92541,8.14186,551511.2980902,0
+ATEN.US,D,20170522,000000,8.11235,8.22532,7.94513,8.21067,315110.93356058,0
+ATEN.US,D,20170523,000000,8.24988,8.40631,8.16146,8.23028,358318.32132354,0
+ATEN.US,D,20170524,000000,8.25978,8.29909,8.14186,8.16146,196838.03198957,0
+ATEN.US,D,20170525,000000,8.19097,8.23028,8.02373,8.03364,286757.47407787,0
+ATEN.US,D,20170526,000000,8.04344,8.27938,7.94018,8.26969,275399.12244668,0
+ATEN.US,D,20170530,000000,8.22038,8.28434,8.15157,8.22038,362530.99113092,0
+ATEN.US,D,20170531,000000,8.21067,8.28434,7.92541,8.03364,383853.90769128,0
+ATEN.US,D,20170601,000000,8.01404,8.30899,8.01404,8.29909,375276.0595316,0
+ATEN.US,D,20170602,000000,8.29909,8.43681,8.26969,8.27938,392314.59696875,0
+ATEN.US,D,20170605,000000,8.3188,8.3188,8.18107,8.22038,213780.62034216,0
+ATEN.US,D,20170606,000000,8.21067,8.3581,8.14186,8.28929,388564.502748,0
+ATEN.US,D,20170607,000000,8.24018,8.28929,8.14186,8.21067,332899.89383803,0
+ATEN.US,D,20170608,000000,8.24018,8.62364,8.16146,8.59414,803874.56031954,0
+ATEN.US,D,20170609,000000,8.60385,8.73176,8.20077,8.33849,580935.34735852,0
+ATEN.US,D,20170612,000000,8.27938,8.59414,8.19097,8.3581,625405.22307623,0
+ATEN.US,D,20170613,000000,8.40731,8.46633,8.30899,8.3482,274022.50558084,0
+ATEN.US,D,20170614,000000,8.3188,8.3975,8.25978,8.27938,244328.78888539,0
+ATEN.US,D,20170615,000000,8.21067,8.28929,8.15157,8.15157,219915.30181183,0
+ATEN.US,D,20170616,000000,8.11235,8.28929,8.11235,8.16146,701711.00505099,0
+ATEN.US,D,20170619,000000,8.22038,8.33849,8.21067,8.30899,358689.99777742,0
+ATEN.US,D,20170620,000000,8.3188,8.44661,8.25978,8.25978,191837.56969844,0
+ATEN.US,D,20170621,000000,8.25978,8.3777,8.23028,8.29909,318367.14249344,0
+ATEN.US,D,20170622,000000,8.3482,8.43186,8.27938,8.3581,218998.23056151,0
+ATEN.US,D,20170623,000000,8.3581,8.3975,8.24503,8.3876,784764.53264625,0
+ATEN.US,D,20170626,000000,8.33849,8.43681,8.24988,8.33849,404713.23867465,0
+ATEN.US,D,20170627,000000,8.3188,8.3581,8.16146,8.25978,298152.18536217,0
+ATEN.US,D,20170628,000000,8.27938,8.70227,8.25978,8.59414,823874.38950332,0
+ATEN.US,D,20170629,000000,8.55474,8.55474,8.20077,8.3188,585528.78353305,0
+ATEN.US,D,20170630,000000,8.3188,8.32859,8.19582,8.29909,404002.20545853,0
+ATEN.US,D,20170703,000000,8.30899,8.30899,8.00908,8.11235,344615.782058,0
+ATEN.US,D,20170705,000000,8.11235,8.13196,7.93038,8.00414,345209.65639191,0
+ATEN.US,D,20170706,000000,7.92541,7.98453,7.7976,7.86642,362715.8193675,0
+ATEN.US,D,20170707,000000,7.85661,8.00414,7.85661,7.95493,259757.40168265,0
+ATEN.US,D,20170710,000000,7.96474,7.98453,7.81235,7.92541,371656.25406778,0
+ATEN.US,D,20170711,000000,7.91563,8.14186,7.91563,8.07294,530933.75441832,0
+ATEN.US,D,20170712,000000,8.07294,8.22038,8.06315,8.07294,322794.9402483,0
+ATEN.US,D,20170713,000000,8.06315,8.16146,7.91563,8.10246,563104.97747615,0
+ATEN.US,D,20170714,000000,6.89294,6.96185,6.41115,6.80453,5423746.2226224,0
+ATEN.US,D,20170717,000000,6.81432,6.93234,6.75532,6.89294,1749344.7196908,0
+ATEN.US,D,20170718,000000,6.88313,6.90779,6.82412,6.84383,867383.76438506,0
+ATEN.US,D,20170719,000000,6.88313,7.04056,6.84383,6.91264,992504.40062258,0
+ATEN.US,D,20170720,000000,6.89294,6.89294,6.6963,6.7258,627585.79227166,0
+ATEN.US,D,20170721,000000,6.78482,6.80453,6.53897,6.58808,867668.58166766,0
+ATEN.US,D,20170724,000000,6.62748,6.62748,6.42105,6.47017,788435.84761863,0
+ATEN.US,D,20170725,000000,6.53897,6.53897,6.36194,6.38165,847944.47985319,0
+ATEN.US,D,20170726,000000,6.40135,6.42105,6.14571,6.26363,1034100.8537554,0
+ATEN.US,D,20170727,000000,6.25382,6.29323,6.05719,6.20461,956552.78363307,0
+ATEN.US,D,20170728,000000,6.04729,7.17808,5.98837,7.06017,2698660.9223673,0
+ATEN.US,D,20170731,000000,7.01096,7.04056,6.78383,6.95194,1286038.9100415,0
+ATEN.US,D,20170801,000000,6.98145,7.14858,6.98145,7.05026,732654.07982646,0
+ATEN.US,D,20170802,000000,7.07977,7.07977,6.88809,6.94215,489162.57295266,0
+ATEN.US,D,20170803,000000,6.93234,6.93234,6.57837,6.59798,673642.36285088,0
+ATEN.US,D,20170804,000000,6.58808,6.70621,6.58808,6.6864,417750.19429046,0
+ATEN.US,D,20170807,000000,6.6864,6.74551,6.58808,6.67669,307969.29169821,0
+ATEN.US,D,20170808,000000,6.67669,6.77501,6.57837,6.58808,446027.90449588,0
+ATEN.US,D,20170809,000000,6.54887,6.57837,6.49967,6.54887,230092.97470776,0
+ATEN.US,D,20170810,000000,6.48005,6.50947,6.1751,6.18501,546658.29439219,0
+ATEN.US,D,20170811,000000,6.1358,6.34233,6.1162,6.20461,487278.94092419,0
+ATEN.US,D,20170814,000000,6.24402,6.33739,6.21452,6.32273,303704.10239192,0
+ATEN.US,D,20170815,000000,6.34233,6.39154,6.16531,6.1751,314720.06728979,0
+ATEN.US,D,20170816,000000,6.19491,6.27352,6.1751,6.1751,303392.01536951,0
+ATEN.US,D,20170817,000000,6.12599,6.25382,6.05719,6.21452,595081.27239377,0
+ATEN.US,D,20170818,000000,6.1358,6.18006,6.01788,6.02767,468908.22619719,0
+ATEN.US,D,20170821,000000,6.01788,6.07678,5.93916,6.03748,614266.03935397,0
+ATEN.US,D,20170822,000000,6.03748,6.03748,5.95887,5.97847,365777.10016015,0
+ATEN.US,D,20170823,000000,5.96877,6.04729,5.91947,5.97847,302538.57351211,0
+ATEN.US,D,20170824,000000,6.00798,6.22441,5.98837,6.16531,428714.64967977,0
+ATEN.US,D,20170825,000000,6.1751,6.30293,6.1751,6.23412,287438.20758306,0
+ATEN.US,D,20170828,000000,6.27352,6.34233,6.19966,6.32273,425242.30280906,0
+ATEN.US,D,20170829,000000,6.28333,6.35224,6.20461,6.30293,309984.22247398,0
+ATEN.US,D,20170830,000000,6.28333,6.47017,6.25382,6.37184,314476.65961212,0
+ATEN.US,D,20170831,000000,6.37184,6.51938,6.35224,6.44065,479018.22973874,0
+ATEN.US,D,20170901,000000,6.42105,6.52916,6.34728,6.48976,401817.59630166,0
+ATEN.US,D,20170905,000000,6.45056,6.60789,6.39154,6.53897,518494.71309788,0
+ATEN.US,D,20170906,000000,6.55858,6.62748,6.46026,6.49967,373903.4826272,0
+ATEN.US,D,20170907,000000,6.49967,6.58324,6.40135,6.44065,442546.46771189,0
+ATEN.US,D,20170908,000000,6.43076,6.50947,6.37184,6.44065,302601.19291466,0
+ATEN.US,D,20170911,000000,6.47017,6.62748,6.47017,6.50947,352088.70075969,0
+ATEN.US,D,20170912,000000,6.50947,6.63729,6.50947,6.56849,284743.55329248,0
+ATEN.US,D,20170913,000000,6.53897,6.6668,6.53897,6.64719,366802.24037939,0
+ATEN.US,D,20170914,000000,6.62748,6.81432,6.57837,6.79462,453018.04780368,0
+ATEN.US,D,20170915,000000,6.78482,6.80453,6.46026,6.48976,2658272.4177096,0
+ATEN.US,D,20170918,000000,6.53897,6.62748,6.46026,6.52916,347701.30261938,0
+ATEN.US,D,20170919,000000,6.52916,6.53897,6.46026,6.47017,382443.96114342,0
+ATEN.US,D,20170920,000000,6.46026,6.46026,6.32273,6.35224,461056.56110908,0
+ATEN.US,D,20170921,000000,6.36194,6.51938,6.31283,6.44065,286121.18014868,0
+ATEN.US,D,20170922,000000,6.38165,6.62748,6.37184,6.59798,361593.72007333,0
+ATEN.US,D,20170925,000000,6.59798,6.6668,6.4259,6.46026,302901.16005271,0
+ATEN.US,D,20170926,000000,6.47017,6.52916,6.42105,6.44065,371142.1689726,0
+ATEN.US,D,20170927,000000,6.49967,6.79362,6.48005,6.59798,505034.57151964,0
+ATEN.US,D,20170928,000000,6.58808,6.61273,6.48976,6.53897,237100.28785173,0
+ATEN.US,D,20170929,000000,7.12898,7.54196,6.98145,7.43373,1741011.289199,0
+ATEN.US,D,20171002,000000,7.46334,7.62403,7.38462,7.52234,763656.74403339,0
+ATEN.US,D,20171003,000000,7.51245,7.57641,7.46819,7.48294,668871.16837234,0
+ATEN.US,D,20171004,000000,7.50264,7.71889,7.50264,7.54196,1337986.7544127,0
+ATEN.US,D,20171005,000000,7.61077,7.72879,7.57146,7.60096,713570.31190263,0
+ATEN.US,D,20171006,000000,7.54196,7.65998,7.50264,7.51245,325107.81818138,0
+ATEN.US,D,20171009,000000,7.55185,7.61077,7.43373,7.45344,371136.10903042,0
+ATEN.US,D,20171010,000000,7.51245,7.65017,7.44858,7.51245,527329.09880995,0
+ATEN.US,D,20171011,000000,7.49285,7.55185,7.44364,7.50264,230669.67920548,0
+ATEN.US,D,20171012,000000,7.50264,7.53205,7.46334,7.49285,395185.99957301,0
+ATEN.US,D,20171013,000000,7.55185,7.63047,7.47313,7.53205,372047.12033856,0
+ATEN.US,D,20171016,000000,7.52234,7.58126,7.46621,7.50264,408107.81628735,0
+ATEN.US,D,20171017,000000,7.50264,7.53205,7.43373,7.47313,311528.4977402,0
+ATEN.US,D,20171018,000000,7.51245,7.5174,7.35512,7.36502,357554.76860852,0
+ATEN.US,D,20171019,000000,7.32561,7.44364,7.32561,7.37482,469427.36124419,0
+ATEN.US,D,20171020,000000,7.45344,7.48294,7.38462,7.41413,394258.82841905,0
+ATEN.US,D,20171023,000000,7.39453,7.48294,7.34532,7.39453,508745.2761162,0
+ATEN.US,D,20171024,000000,7.37482,7.47313,7.34532,7.34532,399226.97101854,0
+ATEN.US,D,20171025,000000,7.32561,7.34532,7.18304,7.25681,375941.64318134,0
+ATEN.US,D,20171026,000000,7.30592,7.37482,7.19779,7.23719,1092069.250685,0
+ATEN.US,D,20171027,000000,7.70909,7.82711,7.2764,7.32561,1719894.4106729,0
+ATEN.US,D,20171030,000000,7.29621,7.35512,7.2764,7.31582,688319.54281749,0
+ATEN.US,D,20171031,000000,7.33541,7.35512,7.17314,7.18799,916825.82266373,0
+ATEN.US,D,20171101,000000,7.25681,7.36502,7.2076,7.32561,684345.23073598,0
+ATEN.US,D,20171102,000000,7.2863,7.31582,7.18799,7.23719,380173.50280562,0
+ATEN.US,D,20171103,000000,7.15849,7.35176,7.15849,7.2863,442418.19893569,0
+ATEN.US,D,20171106,000000,7.26671,7.29621,7.2076,7.2764,302906.21000453,0
+ATEN.US,D,20171107,000000,7.2863,7.29621,7.15849,7.17808,274562.85042546,0
+ATEN.US,D,20171108,000000,7.13888,7.30592,7.06017,7.25681,622286.37283284,0
+ATEN.US,D,20171109,000000,7.18799,7.2175,7.07482,7.09947,316041.13468562,0
+ATEN.US,D,20171110,000000,7.06997,7.18799,7.06997,7.13888,247245.64105601,0
+ATEN.US,D,20171113,000000,7.07977,7.13888,7.03205,7.10928,227675.05777683,0
+ATEN.US,D,20171114,000000,7.08967,7.16839,7.06997,7.14858,251921.89644037,0
+ATEN.US,D,20171115,000000,7.08967,7.14858,7.04056,7.07977,189180.28505131,0
+ATEN.US,D,20171116,000000,7.11918,7.2764,7.07977,7.23719,546058.36011609,0
+ATEN.US,D,20171117,000000,7.18799,7.33541,7.16839,7.30592,299803.51960696,0
+ATEN.US,D,20171120,000000,7.26671,7.38462,7.26671,7.37482,308750.01424942,0
+ATEN.US,D,20171121,000000,7.37482,7.88621,7.37482,7.86642,2045826.3809912,0
+ATEN.US,D,20171122,000000,7.86642,8.05225,7.8075,7.97462,694669.35223465,0
+ATEN.US,D,20171124,000000,7.97462,8.0379,7.8763,7.95493,221117.19034474,0
+ATEN.US,D,20171127,000000,7.98453,8.11235,7.90582,7.91563,856961.67382112,0
+ATEN.US,D,20171128,000000,7.92541,8.02373,7.8763,8.00414,426937.0666395,0
+ATEN.US,D,20171129,000000,8.00414,8.11235,7.92541,7.99423,457287.27707142,0
+ATEN.US,D,20171130,000000,8.03364,8.06315,7.82809,7.88621,458065.9796419,0
+ATEN.US,D,20171201,000000,7.8369,7.84681,7.50264,7.73858,513414.461568,0
+ATEN.US,D,20171204,000000,7.7976,7.8075,7.53205,7.54196,359657.56854594,0
+ATEN.US,D,20171205,000000,7.54196,7.57146,7.46334,7.53205,307637.00486853,0
+ATEN.US,D,20171206,000000,7.50264,7.60096,7.46334,7.57146,421974.9839822,0
+ATEN.US,D,20171207,000000,7.57146,7.68235,7.52234,7.65017,356666.98707876,0
+ATEN.US,D,20171208,000000,7.69928,7.72096,7.55185,7.57146,233721.87008485,0
+ATEN.US,D,20171211,000000,7.58126,7.60096,7.54196,7.58126,245962.953294,0
+ATEN.US,D,20171212,000000,7.58126,7.73858,7.52234,7.56166,435353.31634097,0
+ATEN.US,D,20171213,000000,7.57146,7.67968,7.55185,7.62067,313537.36857379,0
+ATEN.US,D,20171214,000000,7.63047,7.68947,7.56166,7.68947,253041.97575381,0
+ATEN.US,D,20171215,000000,7.67968,7.85661,7.65017,7.74849,1222734.7340199,0
+ATEN.US,D,20171218,000000,7.82711,7.92641,7.79266,7.8075,267229.31039397,0
+ATEN.US,D,20171219,000000,7.7976,7.90582,7.73364,7.74849,315539.16947482,0
+ATEN.US,D,20171220,000000,7.8075,7.8075,7.66978,7.78779,246930.52406251,0
+ATEN.US,D,20171221,000000,7.7976,7.7976,7.59116,7.61077,270961.22478818,0
+ATEN.US,D,20171222,000000,7.62067,7.62067,7.49285,7.50264,241321.03758201,0
+ATEN.US,D,20171226,000000,7.25681,7.57146,7.18799,7.52234,336670.18786605,0
+ATEN.US,D,20171227,000000,7.55185,7.57146,7.46334,7.55185,192076.93741466,0
+ATEN.US,D,20171228,000000,7.56166,7.66978,7.50264,7.66978,330794.06392952,0
+ATEN.US,D,20171229,000000,7.65998,7.65998,7.5567,7.59116,311686.05623697,0
+ATEN.US,D,20180102,000000,7.60096,7.66978,7.48789,7.62067,344730.92095948,0
+ATEN.US,D,20180103,000000,7.60096,7.65998,7.52234,7.59116,285246.52849364,0
+ATEN.US,D,20180104,000000,7.63047,7.68947,7.5469,7.61077,326352.12630957,0
+ATEN.US,D,20180105,000000,7.63047,7.64027,7.57146,7.60096,247224.43125837,0
+ATEN.US,D,20180108,000000,7.61077,7.61077,7.43383,7.53205,292133.65278433,0
+ATEN.US,D,20180109,000000,7.53205,7.53205,7.37482,7.38462,322862.60960268,0
+ATEN.US,D,20180110,000000,7.32561,7.34532,7.2764,7.29621,271755.07721413,0
+ATEN.US,D,20180111,000000,7.32561,7.40423,7.2764,7.40423,329666.91468352,0
+ATEN.US,D,20180112,000000,7.40423,7.51245,7.40423,7.45344,348404.25591257,0
+ATEN.US,D,20180116,000000,7.42403,7.54196,7.15353,7.18799,464587.4874209,0
+ATEN.US,D,20180117,000000,5.85065,6.27352,5.73273,6.21452,2960937.2400173,0
+ATEN.US,D,20180118,000000,6.18501,6.35709,6.03748,6.34233,4253540.077433,0
+ATEN.US,D,20180119,000000,6.32273,6.48976,6.19491,6.47017,1076384.1003354,0
+ATEN.US,D,20180122,000000,6.48005,6.74551,6.41115,6.67669,1168692.169634,0
+ATEN.US,D,20180123,000000,6.657,6.78967,6.60789,6.6864,674605.89365793,0
+ATEN.US,D,20180124,000000,6.74551,6.78482,6.52916,6.60789,713807.65963811,0
+ATEN.US,D,20180125,000000,6.63729,6.81432,6.59798,6.79462,620380.52101638,0
+ATEN.US,D,20180126,000000,6.83402,6.85363,6.76511,6.83402,548914.6128649,0
+ATEN.US,D,20180129,000000,6.84383,7.10928,6.79462,6.86353,819146.62461042,0
+ATEN.US,D,20180130,000000,6.79462,6.95194,6.78482,6.87333,493530.78127605,0
+ATEN.US,D,20180131,000000,6.657,6.657,5.97847,6.02767,1469314.7914261,0
+ATEN.US,D,20180201,000000,6.00798,6.05719,5.89986,5.89986,749497.68912339,0
+ATEN.US,D,20180202,000000,5.85065,5.91947,5.76224,5.76224,695363.21561457,0
+ATEN.US,D,20180205,000000,5.74243,5.80154,5.63441,5.67371,602958.18724098,0
+ATEN.US,D,20180206,000000,5.6049,6.00798,5.6049,5.96877,727147.61236307,0
+ATEN.US,D,20180207,000000,5.96877,5.97847,5.81135,5.83104,392694.35334554,0
+ATEN.US,D,20180208,000000,5.84084,5.98837,5.77689,5.80154,542139.59750458,0
+ATEN.US,D,20180209,000000,5.86056,6.01788,5.69332,5.94897,666982.48639205,0
+ATEN.US,D,20180212,000000,5.94897,5.95887,5.81135,5.89986,374578.15619022,0
+ATEN.US,D,20180213,000000,5.88015,6.20461,5.88015,6.16531,606470.93372624,0
+ATEN.US,D,20180214,000000,6.1162,6.31283,6.1162,6.1555,450695.06996696,0
+ATEN.US,D,20180215,000000,6.20461,6.33244,6.05719,6.33244,346465.07441409,0
+ATEN.US,D,20180216,000000,6.30293,6.43076,6.22441,6.24402,348868.85147992,0
+ATEN.US,D,20180220,000000,6.20461,6.25382,6.20461,6.20461,327977.2008049,0
+ATEN.US,D,20180221,000000,6.18501,6.31283,6.18501,6.21452,194943.29006709,0
+ATEN.US,D,20180222,000000,6.21452,6.21452,6.0966,6.16531,253942.88715831,0
+ATEN.US,D,20180223,000000,6.20461,6.28333,6.1751,6.24402,197370.29691129,0
+ATEN.US,D,20180226,000000,6.29323,6.37184,6.21452,6.32273,344114.82683756,0
+ATEN.US,D,20180227,000000,6.33244,6.40135,6.19491,6.22441,219174.97887517,0
+ATEN.US,D,20180228,000000,6.24402,6.34233,6.1751,6.1751,258082.83765949,0
+ATEN.US,D,20180301,000000,6.18501,6.21452,6.06699,6.1555,312643.52710184,0
+ATEN.US,D,20180302,000000,6.1063,6.37184,6.0966,6.32273,383239.83355008,0
+ATEN.US,D,20180305,000000,6.32273,6.44561,6.27352,6.42105,306559.34515035,0
+ATEN.US,D,20180306,000000,6.45056,6.45056,6.32273,6.38165,194265.586533,0
+ATEN.US,D,20180307,000000,6.35224,6.46026,6.28333,6.45056,357861.80567911,0
+ATEN.US,D,20180308,000000,6.46026,6.46026,6.3964,6.45056,258321.19538534,0
+ATEN.US,D,20180309,000000,6.46026,6.48976,6.39521,6.48976,288378.50861177,0
+ATEN.US,D,20180312,000000,6.48005,6.67669,6.48005,6.63729,322555.57253207,0
+ATEN.US,D,20180313,000000,6.657,6.657,6.46026,6.48976,290342.93986934,0
+ATEN.US,D,20180314,000000,6.48976,6.51938,6.35224,6.39154,500940.07058483,0
+ATEN.US,D,20180315,000000,6.41115,6.44065,6.33244,6.39154,373586.34565298,0
+ATEN.US,D,20180316,000000,6.38165,6.47511,6.27352,6.42105,678515.56635617,0
+ATEN.US,D,20180319,000000,6.04729,6.20461,5.80154,6.1063,1324529.6428056,0
+ATEN.US,D,20180320,000000,6.05719,6.14571,5.83104,6.00798,583219.94556141,0
+ATEN.US,D,20180321,000000,5.98837,6.19491,5.89986,6.1555,316361.30163095,0
+ATEN.US,D,20180322,000000,6.0966,6.24402,6.04729,6.14571,385783.99927648,0
+ATEN.US,D,20180323,000000,5.83104,5.95887,5.59501,5.65401,1358281.5007827,0
+ATEN.US,D,20180326,000000,5.76224,5.79163,5.59501,5.72282,387726.21074605,0
+ATEN.US,D,20180327,000000,5.72282,5.84084,5.64412,5.66382,377147.57167571,0
+ATEN.US,D,20180328,000000,5.66382,5.67371,5.5459,5.61461,550581.09696515,0
+ATEN.US,D,20180329,000000,5.62451,5.80154,5.5459,5.72282,320223.50478208,0
+ATEN.US,D,20180402,000000,5.72282,5.80154,5.55569,5.5754,297515.89143298,0
+ATEN.US,D,20180403,000000,5.6049,5.73273,5.53609,5.70322,406436.28223527,0
+ATEN.US,D,20180404,000000,5.62451,5.89005,5.6049,5.86056,279266.37554963,0
+ATEN.US,D,20180405,000000,5.92936,5.95887,5.84084,5.91947,266032.47181289,0
+ATEN.US,D,20180406,000000,5.88015,5.89005,5.71303,5.77203,273122.6041667,0
+ATEN.US,D,20180409,000000,5.79163,5.87036,5.70322,5.73273,748634.14736236,0
+ATEN.US,D,20180410,000000,5.80154,6.05719,5.79163,5.97847,439361.96809486,0
+ATEN.US,D,20180411,000000,5.98837,6.1358,5.93916,5.99818,326666.23331271,0
+ATEN.US,D,20180412,000000,6.00798,6.07678,5.93916,6.00798,289529.89762648,0
+ATEN.US,D,20180413,000000,6.04729,6.0966,5.96382,6.00798,243803.59389622,0
+ATEN.US,D,20180416,000000,6.07678,6.24402,6.03748,6.16531,313581.8081498,0
+ATEN.US,D,20180417,000000,6.16531,6.33244,6.1358,6.26363,347370.02578005,0
+ATEN.US,D,20180418,000000,6.32273,6.32273,6.21947,6.24402,320882.01849927,0
+ATEN.US,D,20180419,000000,6.22441,6.28333,6.14571,6.24402,395740.48428273,0
+ATEN.US,D,20180420,000000,6.25382,6.37184,6.22441,6.24402,715272.14566561,0
+ATEN.US,D,20180423,000000,6.23412,6.32273,6.06699,6.08669,190603.36147388,0
+ATEN.US,D,20180424,000000,6.1063,6.18501,6.01788,6.06699,190856.8690552,0
+ATEN.US,D,20180425,000000,6.04729,6.0966,5.90966,6.02767,293985.97511152,0
+ATEN.US,D,20180426,000000,6.03748,6.12599,6.01788,6.0966,152250.99738965,0
+ATEN.US,D,20180427,000000,6.12599,6.1555,6.02767,6.06699,124346.98361885,0
+ATEN.US,D,20180430,000000,6.06699,6.1358,5.98343,5.99818,216598.49345714,0
+ATEN.US,D,20180501,000000,6.00798,6.1063,5.98837,6.1063,161830.75599021,0
+ATEN.US,D,20180502,000000,6.07678,6.19491,5.97847,6.16531,156171.7799819,0
+ATEN.US,D,20180503,000000,6.1358,6.16531,6.06699,6.0966,208017.61532637,0
+ATEN.US,D,20180504,000000,6.05719,6.24402,5.99818,6.1751,174033.45956554,0
+ATEN.US,D,20180507,000000,6.19491,6.27352,6.1358,6.21452,353207.77008277,0
+ATEN.US,D,20180508,000000,6.21452,6.24402,6.12599,6.21452,259250.38652003,0
+ATEN.US,D,20180509,000000,6.21452,6.25382,6.07184,6.1555,224845.06477749,0
+ATEN.US,D,20180510,000000,6.1751,6.1751,6.02767,6.08669,135930.56310116,0
+ATEN.US,D,20180511,000000,6.07678,6.0966,5.92441,6.01788,214828.99033978,0
+ATEN.US,D,20180514,000000,6.00798,6.05471,5.91947,5.99818,163988.09540727,0
+ATEN.US,D,20180515,000000,5.95887,6.03748,5.93916,6.00798,174768.73255037,0
+ATEN.US,D,20180516,000000,5.99818,6.14075,5.99818,6.0966,177073.53056054,0
+ATEN.US,D,20180517,000000,6.0966,6.13184,6.04243,6.08669,231024.18582317,0
+ATEN.US,D,20180518,000000,6.1162,6.14571,6.06699,6.08669,248432.37973346,0
+ATEN.US,D,20180521,000000,6.12599,6.17253,6.07678,6.1555,251291.66245335,0
+ATEN.US,D,20180522,000000,6.1751,6.23412,6.12599,6.1555,217194.38777178,0
+ATEN.US,D,20180523,000000,6.14571,6.26363,6.1063,6.1751,247527.4283675,0
+ATEN.US,D,20180524,000000,6.14571,6.19491,6.08669,6.1358,153087.26941088,0
+ATEN.US,D,20180525,000000,6.1358,6.1751,6.0966,6.1555,219518.37559886,0
+ATEN.US,D,20180529,000000,6.14571,6.25382,6.1162,6.1751,172957.8198281,0
+ATEN.US,D,20180530,000000,6.21452,6.26363,6.1358,6.25382,329534.60594588,0
+ATEN.US,D,20180531,000000,6.26363,6.43076,6.26363,6.32273,384793.19872961,0
+ATEN.US,D,20180601,000000,6.35224,6.39154,6.29323,6.37184,313432.32957595,0
+ATEN.US,D,20180604,000000,6.37184,6.43076,6.24402,6.26363,224448.13856452,0
+ATEN.US,D,20180605,000000,6.28333,6.39154,6.25382,6.31283,391196.53763603,0
+ATEN.US,D,20180606,000000,6.34233,6.36689,6.27352,6.29323,200144.74044062,0
+ATEN.US,D,20180607,000000,6.28333,6.30293,6.1162,6.18501,242417.88711709,0
+ATEN.US,D,20180608,000000,6.1751,6.23412,6.07678,6.14571,187886.4873953,0
+ATEN.US,D,20180611,000000,6.1358,6.23412,6.12599,6.20461,155572.85569617,0
+ATEN.US,D,20180612,000000,6.21452,6.26858,6.1751,6.24402,315241.2223175,0
+ATEN.US,D,20180613,000000,6.27352,6.31283,6.25382,6.29323,218612.41424254,0
+ATEN.US,D,20180614,000000,6.31283,6.37184,6.29323,6.35224,339748.63849489,0
+ATEN.US,D,20180615,000000,6.32273,6.43076,6.18501,6.43076,948966.74601064,0
+ATEN.US,D,20180618,000000,6.41115,6.6668,6.41115,6.63729,514623.42003346,0
+ATEN.US,D,20180619,000000,6.57837,6.63244,6.48005,6.53897,405745.44882644,0
+ATEN.US,D,20180620,000000,6.55858,6.67669,6.50947,6.62748,355921.61419028,0
+ATEN.US,D,20180621,000000,6.657,6.657,6.51938,6.53897,256623.40158381,0
+ATEN.US,D,20180622,000000,6.54887,6.57837,6.39154,6.45056,470702.97907365,0
+ATEN.US,D,20180625,000000,6.41115,6.41115,6.1063,6.1162,312794.01566604,0
+ATEN.US,D,20180626,000000,6.1162,6.27352,6.06699,6.23412,253931.7772643,0
+ATEN.US,D,20180627,000000,6.24402,6.28333,6.0966,6.1063,237650.73259999,0
+ATEN.US,D,20180628,000000,6.0966,6.14571,6.05719,6.14571,209403.32210549,0
+ATEN.US,D,20180629,000000,6.14571,6.20461,6.02996,6.12599,174022.34967154,0
+ATEN.US,D,20180702,000000,6.0966,6.34233,6.0966,6.34233,210639.55031077,0
+ATEN.US,D,20180703,000000,6.657,6.6668,6.52916,6.55858,235678.22141951,0
+ATEN.US,D,20180705,000000,6.56849,6.75036,6.50947,6.7258,625905.16830631,0
+ATEN.US,D,20180706,000000,6.70621,6.92244,6.6864,6.87333,634991.04161897,0
+ATEN.US,D,20180709,000000,6.87333,6.92244,6.78967,6.86353,533605.17893055,0
+ATEN.US,D,20180710,000000,6.88313,6.95194,6.86353,6.94215,536669.48969429,0
+ATEN.US,D,20180711,000000,6.91264,7.19779,6.91264,7.12898,343556.30216638,0
+ATEN.US,D,20180712,000000,7.16839,7.26671,7.16839,7.2175,309462.05745589,0
+ATEN.US,D,20180713,000000,7.2175,7.22729,7.11918,7.14858,230665.63924402,0
+ATEN.US,D,20180716,000000,7.15849,7.25184,7.08967,7.15849,311252.77037089,0
+ATEN.US,D,20180717,000000,7.11918,7.23719,7.11918,7.15849,203638.29710897,0
+ATEN.US,D,20180718,000000,7.17808,7.23225,7.07977,7.2175,219178.00884627,0
+ATEN.US,D,20180719,000000,7.247,7.33541,7.17808,7.17808,228028.55440416,0
+ATEN.US,D,20180720,000000,7.17808,7.17808,7.00115,7.15849,438489.33642054,0
+ATEN.US,D,20180723,000000,7.12898,7.12898,7.02571,7.07977,231412.02212286,0
+ATEN.US,D,20180724,000000,7.09947,7.09947,6.94215,7.04056,307046.1605057,0
+ATEN.US,D,20180725,000000,7.03066,7.12898,7.03066,7.12898,193510.11374088,0
+ATEN.US,D,20180726,000000,7.12898,7.12898,6.95194,7.06997,166118.16508451,0
+ATEN.US,D,20180727,000000,7.04056,7.04056,6.75532,6.77501,290869.14484887,0
+ATEN.US,D,20180730,000000,6.75532,6.78482,6.657,6.7258,347482.13471043,0
+ATEN.US,D,20180731,000000,6.76511,6.76511,6.6177,6.64719,308920.7026209,0
+ATEN.US,D,20180801,000000,6.62748,6.6458,6.53897,6.62748,337849.85661096,0
+ATEN.US,D,20180802,000000,6.6177,6.67669,6.45056,6.63729,208956.9063647,0
+ATEN.US,D,20180803,000000,6.63729,6.716,6.53897,6.56849,273492.26063984,0
+ATEN.US,D,20180806,000000,6.58808,6.63729,6.53897,6.58808,168232.07491592,0
+ATEN.US,D,20180807,000000,6.60789,6.64719,6.51938,6.56849,125977.108066,0
+ATEN.US,D,20180808,000000,6.52916,6.59798,6.45056,6.56849,220378.8873888,0
+ATEN.US,D,20180809,000000,6.54887,6.6668,6.45056,6.45056,145150.7651322,0
+ATEN.US,D,20180810,000000,6.39154,6.62748,6.33244,6.56849,424789.82712607,0
+ATEN.US,D,20180813,000000,6.58808,6.58808,6.45056,6.53897,151308.67638025,0
+ATEN.US,D,20180814,000000,6.53897,6.6177,6.48005,6.55858,110563.64512419,0
+ATEN.US,D,20180815,000000,6.51938,6.53403,6.47017,6.52916,156674.75518306,0
+ATEN.US,D,20180816,000000,6.56849,6.70621,6.51938,6.6963,148871.56963241,0
+ATEN.US,D,20180817,000000,6.6864,6.74551,6.6668,6.70621,166325.21310909,0
+ATEN.US,D,20180820,000000,6.6963,6.84383,6.6864,6.78482,212722.15044091,0
+ATEN.US,D,20180821,000000,6.78482,6.89294,6.77501,6.79462,167553.36139145,0
+ATEN.US,D,20180822,000000,6.77501,6.87333,6.73571,6.85363,221745.40435102,0
+ATEN.US,D,20180823,000000,6.85363,6.91264,6.80453,6.87333,138772.67598487,0
+ATEN.US,D,20180824,000000,6.86353,6.93808,6.73571,6.89294,159505.75817277,0
+ATEN.US,D,20180827,000000,6.90284,6.97165,6.80453,6.86353,212499.95256088,0
+ATEN.US,D,20180828,000000,6.86353,6.87333,6.82412,6.83402,104998.5982197,0
+ATEN.US,D,20180829,000000,6.83402,6.87333,6.63729,6.78482,225329.86015212,0
+ATEN.US,D,20180830,000000,6.80453,6.87333,6.76511,6.81432,208527.66046008,0
+ATEN.US,D,20180831,000000,6.97165,7.05026,6.70621,6.85363,650881.22001249,0
+ATEN.US,D,20180904,000000,6.78482,6.78482,6.48005,6.49967,632321.63708747,0
+ATEN.US,D,20180905,000000,6.48005,6.51938,6.34233,6.44065,406552.4311271,0
+ATEN.US,D,20180906,000000,6.43076,6.59858,6.41115,6.45056,299337.91404925,0
+ATEN.US,D,20180907,000000,6.44065,6.50461,6.38165,6.45056,265030.561372,0
+ATEN.US,D,20180910,000000,6.45056,6.54887,6.42105,6.51938,237895.15026804,0
+ATEN.US,D,20180911,000000,6.53897,6.70621,6.51938,6.657,445908.72563296,0
+ATEN.US,D,20180912,000000,6.657,6.657,6.50947,6.52916,156801.00397854,0
+ATEN.US,D,20180913,000000,6.55858,6.62748,6.35224,6.40135,220029.43072294,0
+ATEN.US,D,20180914,000000,6.39154,6.42105,6.26363,6.27352,340944.46708561,0
+ATEN.US,D,20180917,000000,6.27352,6.31778,6.1751,6.19491,282278.16681446,0
+ATEN.US,D,20180918,000000,6.18501,6.20461,6.08669,6.08669,326401.61583739,0
+ATEN.US,D,20180919,000000,6.06699,6.1162,5.99818,6.1063,328032.75027491,0
+ATEN.US,D,20180920,000000,6.1162,6.14571,6.02767,6.03748,241414.96668584,0
+ATEN.US,D,20180921,000000,6.03748,6.07678,5.94897,5.97847,675092.70901328,0
+ATEN.US,D,20180924,000000,5.94897,6.06699,5.89996,6.05719,384515.45137956,0
+ATEN.US,D,20180925,000000,6.06699,6.1555,5.94897,5.94897,218545.75487853,0
+ATEN.US,D,20180926,000000,5.95887,6.04729,5.9047,5.97847,373952.97215503,0
+ATEN.US,D,20180927,000000,5.96877,6.16531,5.96877,5.99818,408889.54882892,0
+ATEN.US,D,20180928,000000,5.97847,6.06699,5.95887,5.97847,212122.21616481,0
+ATEN.US,D,20181001,000000,6.02767,6.1162,5.95887,6.02767,340909.11742289,0
+ATEN.US,D,20181002,000000,6.03748,6.06699,5.93916,6.02767,351876.6027833,0
+ATEN.US,D,20181003,000000,6.03748,6.14571,5.97847,6.05719,278915.90889341,0
+ATEN.US,D,20181004,000000,6.04729,6.16045,6.01788,6.04729,291376.16001149,0
+ATEN.US,D,20181005,000000,6.01788,6.07678,5.89005,5.96877,293548.649284,0
+ATEN.US,D,20181008,000000,5.96877,5.99818,5.78679,5.82115,278898.73905722,0
+ATEN.US,D,20181009,000000,5.80154,5.9047,5.66382,5.67371,254441.82239802,0
+ATEN.US,D,20181010,000000,5.67371,5.68352,5.55569,5.55569,357687.07734618,0
+ATEN.US,D,20181011,000000,5.55569,5.65401,5.51629,5.55569,308828.79349779,0
+ATEN.US,D,20181012,000000,5.63441,5.64412,5.41797,5.47708,434691.77265269,0
+ATEN.US,D,20181015,000000,5.47708,5.78184,5.47708,5.69332,311774.93538897,0
+ATEN.US,D,20181016,000000,5.70322,5.85065,5.67857,5.82115,287068.55110991,0
+ATEN.US,D,20181017,000000,5.74243,5.92936,5.69332,5.91947,327533.81503521,0
+ATEN.US,D,20181018,000000,5.87036,5.93916,5.80154,5.83104,422448.66946281,0
+ATEN.US,D,20181019,000000,5.83104,5.99818,5.83104,5.87036,726048.74284727,0
+ATEN.US,D,20181022,000000,5.85065,5.94897,5.81135,5.83104,217710.49284768,0
+ATEN.US,D,20181023,000000,5.72282,5.79163,5.65401,5.72282,208765.00819558,0
+ATEN.US,D,20181024,000000,5.68352,5.81135,5.55569,5.5655,246136.67163656,0
+ATEN.US,D,20181025,000000,5.5655,5.64412,5.49669,5.59501,401839.81608966,0
+ATEN.US,D,20181026,000000,5.5459,5.64412,5.45739,5.52619,164892.03678286,0
+ATEN.US,D,20181029,000000,5.5754,5.68352,5.45739,5.50658,166513.07131675,0
+ATEN.US,D,20181030,000000,5.49669,5.6049,5.45739,5.6049,297538.11122097,0
+ATEN.US,D,20181031,000000,5.82115,6.1751,5.71303,5.71303,628700.82163329,0
+ATEN.US,D,20181101,000000,5.73273,6.08669,5.73273,6.05719,414006.16001189,0
+ATEN.US,D,20181102,000000,6.04729,6.1358,5.93916,6.07678,323046.42784888,0
+ATEN.US,D,20181105,000000,6.1162,6.1162,5.81135,5.98837,359062.68422166,0
+ATEN.US,D,20181106,000000,5.95887,6.14075,5.92936,6.0966,330377.94789964,0
+ATEN.US,D,20181107,000000,6.0966,6.47511,6.0966,6.38165,557298.54287471,0
+ATEN.US,D,20181108,000000,6.35224,6.38165,6.29323,6.32273,494427.6527191,0
+ATEN.US,D,20181109,000000,6.30293,6.35224,6.18501,6.23412,241883.60221464,0
+ATEN.US,D,20181112,000000,6.21452,6.25382,6.0966,6.1063,252214.79364586,0
+ATEN.US,D,20181113,000000,6.12599,6.18501,6.00798,6.04729,219020.45034951,0
+ATEN.US,D,20181114,000000,6.0966,6.16531,6.00798,6.03748,165718.20890044,0
+ATEN.US,D,20181115,000000,6.03748,6.1555,5.99818,6.1162,162593.29871489,0
+ATEN.US,D,20181116,000000,6.06699,6.1063,5.96877,6.00798,181134.70181335,0
+ATEN.US,D,20181119,000000,5.94897,6.02767,5.84084,5.88015,338662.89885381,0
+ATEN.US,D,20181120,000000,5.81135,5.87036,5.62451,5.73273,240771.60282411,0
+ATEN.US,D,20181121,000000,5.76224,5.84084,5.72282,5.73273,112391.72768265,0
+ATEN.US,D,20181123,000000,5.70322,6.37184,5.70322,6.01788,852790.41361865,0
+ATEN.US,D,20181126,000000,6.04729,6.24402,5.99818,6.23412,679605.3459587,0
+ATEN.US,D,20181127,000000,6.1751,6.25382,6.1358,6.16531,338744.70807329,0
+ATEN.US,D,20181128,000000,6.14571,6.28828,6.14075,6.23412,820744.42936594,0
+ATEN.US,D,20181129,000000,6.19491,6.29323,6.17026,6.18501,251711.81844469,0
+ATEN.US,D,20181130,000000,6.19491,6.19491,6.06699,6.19491,306889.61199931,0
+ATEN.US,D,20181203,000000,6.23412,6.23412,6.1162,6.14571,292585.11847695,0
+ATEN.US,D,20181204,000000,6.1358,6.1555,5.98837,5.99818,203697.88654044,0
+ATEN.US,D,20181206,000000,5.94897,6.04729,5.91947,6.03748,283830.52200361,0
+ATEN.US,D,20181207,000000,6.03748,6.1162,5.92936,5.95887,151875.28097433,0
+ATEN.US,D,20181210,000000,6.31283,6.50947,6.19491,6.27352,512205.50310255,0
+ATEN.US,D,20181211,000000,6.40135,6.44065,6.12599,6.20461,434044.3688295,0
+ATEN.US,D,20181212,000000,6.27352,6.44065,6.27352,6.33244,374405.44783801,0
+ATEN.US,D,20181213,000000,6.35224,6.42105,6.22441,6.28333,339510.28076904,0
+ATEN.US,D,20181214,000000,6.22441,6.29323,6.1358,6.16531,235764.07060043,0
+ATEN.US,D,20181217,000000,6.16531,6.16531,5.93916,6.01788,336464.14983184,0
+ATEN.US,D,20181218,000000,6.05719,6.20461,5.97847,6.12599,601795.68833225,0
+ATEN.US,D,20181219,000000,6.0966,6.19491,5.81135,5.84084,1037591.3804525,0
+ATEN.US,D,20181220,000000,5.83104,6.01788,5.81135,5.88015,343095.74656049,0
+ATEN.US,D,20181221,000000,5.90966,5.90966,5.70322,5.70322,864448.7323879,0
+ATEN.US,D,20181224,000000,5.68352,5.85065,5.66382,5.69332,195154.37805313,0
+ATEN.US,D,20181226,000000,5.74243,6.02767,5.71303,5.98837,467876.01604541,0
+ATEN.US,D,20181227,000000,5.89005,5.96877,5.72282,5.89005,339179.00392971,0
+ATEN.US,D,20181228,000000,5.90966,6.06699,5.89005,5.95887,280586.4329551,0
+ATEN.US,D,20181231,000000,5.98837,6.14571,5.92936,6.1358,383290.33306828,0
+ATEN.US,D,20190102,000000,6.02767,6.16531,5.96877,6.0966,248825.26598498,0
+ATEN.US,D,20190103,000000,6.04729,6.07678,5.90966,5.90966,153571.05479513,0
+ATEN.US,D,20190104,000000,6.00798,6.1358,5.97847,6.05719,181560.91774686,0
+ATEN.US,D,20190107,000000,6.03748,6.1358,5.94897,6.1063,278557.36231425,0
+ATEN.US,D,20190108,000000,6.1358,6.35224,6.1162,6.35224,422884.98529997,0
+ATEN.US,D,20190109,000000,6.36194,6.49967,6.31283,6.45056,352370.48807119,0
+ATEN.US,D,20190110,000000,6.45056,6.6668,6.42105,6.57837,329788.11352718,0
+ATEN.US,D,20190111,000000,6.52916,6.64719,6.50947,6.58808,320017.46674787,0
+ATEN.US,D,20190114,000000,6.52916,6.52916,6.1162,6.14571,407904.80822422,0
+ATEN.US,D,20190115,000000,6.14571,6.47017,6.14571,6.36194,521681.23269563,0
+ATEN.US,D,20190116,000000,6.38165,6.44065,6.32273,6.35224,347071.06863237,0
+ATEN.US,D,20190117,000000,6.34233,6.36194,6.23412,6.30293,312207.21126468,0
+ATEN.US,D,20190118,000000,6.35224,6.62748,6.33244,6.59798,1164555.249104,0
+ATEN.US,D,20190122,000000,6.54887,6.6668,6.33244,6.41115,407451.32255089,0
+ATEN.US,D,20190123,000000,6.41115,6.52916,6.37184,6.45056,261257.23737288,0
+ATEN.US,D,20190124,000000,6.44065,6.63729,6.43076,6.48005,346542.8436721,0
+ATEN.US,D,20190125,000000,6.52916,6.59798,6.48005,6.49967,339842.56759872,0
+ATEN.US,D,20190128,000000,6.45056,6.51938,6.39154,6.41115,289847.03460071,0
+ATEN.US,D,20190129,000000,6.44065,6.51938,6.36194,6.45056,184313.14148819,0
+ATEN.US,D,20190130,000000,6.46026,6.59798,6.41115,6.58808,216829.78125045,0
+ATEN.US,D,20190131,000000,6.58808,6.7258,6.54887,6.67669,385358.79333332,0
+ATEN.US,D,20190201,000000,6.67669,6.85363,6.67669,6.77501,257317.26496373,0
+ATEN.US,D,20190204,000000,6.74551,6.91264,6.74125,6.88313,355069.18232324,0
+ATEN.US,D,20190205,000000,6.90284,6.91264,6.82412,6.90284,285314.19784802,0
+ATEN.US,D,20190206,000000,6.83402,6.99135,6.80453,6.89294,530704.48660574,0
+ATEN.US,D,20190207,000000,6.86353,6.95194,6.82412,6.94215,372977.3214636,0
+ATEN.US,D,20190208,000000,6.93234,6.93234,6.35224,6.37184,717295.15636429,0
+ATEN.US,D,20190211,000000,6.40135,6.59798,6.40135,6.50947,490415.97099412,0
+ATEN.US,D,20190212,000000,6.55858,6.57837,6.39154,6.55858,628895.74977349,0
+ATEN.US,D,20190213,000000,6.53897,6.63729,6.49967,6.54887,555379.56118352,0
+ATEN.US,D,20190214,000000,6.51938,6.657,6.51938,6.55858,282992.23000166,0
+ATEN.US,D,20190215,000000,6.60789,6.64719,6.54887,6.58808,216311.65619382,0
+ATEN.US,D,20190219,000000,6.54887,6.63729,6.48976,6.59798,350935.29176424,0
+ATEN.US,D,20190220,000000,6.58808,6.62748,6.53897,6.54887,187809.72812764,0
+ATEN.US,D,20190221,000000,6.52916,6.70621,6.48976,6.67669,287495.77703381,0
+ATEN.US,D,20190222,000000,6.70621,6.85363,6.70621,6.82412,390551.15379356,0
+ATEN.US,D,20190225,000000,6.83402,6.90284,6.83402,6.87333,369325.19630814,0
+ATEN.US,D,20190226,000000,6.88313,6.91264,6.79462,6.83402,465213.68144646,0
+ATEN.US,D,20190227,000000,6.82412,6.86353,6.76511,6.83402,229108.23410306,0
+ATEN.US,D,20190228,000000,6.83402,6.91264,6.83402,6.86353,334221.97122423,0
+ATEN.US,D,20190301,000000,6.90284,6.90284,6.84383,6.89294,154525.49568891,0
+ATEN.US,D,20190304,000000,6.87333,6.91264,6.78482,6.80453,180537.79750835,0
+ATEN.US,D,20190305,000000,6.81432,6.86353,6.77997,6.78482,306007.89041172,0
+ATEN.US,D,20190306,000000,6.78482,6.87333,6.77501,6.81432,565303.72649813,0
+ATEN.US,D,20190307,000000,6.79462,6.87333,6.78482,6.78482,231827.12816238,0
+ATEN.US,D,20190308,000000,6.73571,6.82412,6.70621,6.76511,318338.86276324,0
+ATEN.US,D,20190311,000000,6.79462,7.07977,6.79462,7.05026,1019062.0972384,0
+ATEN.US,D,20190312,000000,7.05026,7.06017,6.91264,6.96185,654170.75862736,0
+ATEN.US,D,20190313,000000,6.99135,7.0577,6.9569,7.00115,309753.94467102,0
+ATEN.US,D,20190314,000000,7.00115,7.07977,6.94215,6.95194,252076.42496601,0
+ATEN.US,D,20190315,000000,6.98145,7.11918,6.97165,7.08967,1621925.3453852,0
+ATEN.US,D,20190318,000000,7.07977,7.2076,7.07977,7.12898,470531.28071181,0
+ATEN.US,D,20190319,000000,7.14858,7.22729,7.07977,7.12898,553773.67650509,0
+ATEN.US,D,20190320,000000,7.11918,7.17808,6.98145,7.06997,342192.81517526,0
+ATEN.US,D,20190321,000000,7.06997,7.2863,7.06997,7.247,397694.81563666,0
+ATEN.US,D,20190322,000000,7.19779,7.2175,6.92244,6.99135,382457.09101814,0
+ATEN.US,D,20190325,000000,6.99135,7.05026,6.92244,7.03066,318634.78993984,0
+ATEN.US,D,20190326,000000,7.06997,7.11918,6.93234,6.99135,343065.44684958,0
+ATEN.US,D,20190327,000000,6.99135,6.99135,6.78482,6.81432,187877.39748202,0
+ATEN.US,D,20190328,000000,6.82412,6.89294,6.81432,6.85363,314774.60676943,0
+ATEN.US,D,20190329,000000,6.90284,7.02077,6.85363,6.97165,793063.62346552,0
+ATEN.US,D,20190401,000000,7.02077,7.10928,7.00115,7.09947,383032.78552552,0
+ATEN.US,D,20190402,000000,7.09947,7.09947,6.95194,7.00115,197145.06906016,0
+ATEN.US,D,20190403,000000,7.06017,7.06017,6.95194,6.98145,302863.79040924,0
+ATEN.US,D,20190404,000000,6.98145,6.98145,6.716,6.88313,311529.50773057,0
+ATEN.US,D,20190405,000000,6.91264,6.91264,6.79956,6.85363,161302.53102995,0
+ATEN.US,D,20190408,000000,6.84383,6.86839,6.78482,6.84383,199578.13584653,0
+ATEN.US,D,20190409,000000,6.80453,6.83402,6.77501,6.78482,223682.56586876,0
+ATEN.US,D,20190410,000000,6.78482,6.80453,6.70621,6.73571,249485.7996829,0
+ATEN.US,D,20190411,000000,6.76511,6.78482,6.58808,6.70621,331883.84353206,0
+ATEN.US,D,20190412,000000,6.74551,6.83402,6.6864,6.82412,221630.26544954,0
+ATEN.US,D,20190415,000000,6.84383,6.84383,6.6963,6.73571,113577.45636974,0
+ATEN.US,D,20190416,000000,6.73571,6.79462,6.6963,6.73571,246481.07835062,0
+ATEN.US,D,20190417,000000,6.77501,6.79462,6.67669,6.77501,335761.19653864,0
+ATEN.US,D,20190418,000000,6.75532,6.76511,6.64719,6.75532,191889.079207,0
+ATEN.US,D,20190422,000000,6.716,6.92244,6.716,6.89294,386322.32414039,0
+ATEN.US,D,20190423,000000,6.89294,6.92244,6.84383,6.92244,328827.61269122,0
+ATEN.US,D,20190424,000000,6.93234,7.11918,6.93234,7.03066,479183.86815841,0
+ATEN.US,D,20190425,000000,7.02077,7.247,6.96185,7.16839,561805.11987796,0
+ATEN.US,D,20190426,000000,5.92936,6.657,5.92936,6.62748,1457386.8052297,0
+ATEN.US,D,20190429,000000,6.6177,6.75532,6.40135,6.47017,590420.16686488,0
+ATEN.US,D,20190430,000000,6.43076,6.48976,6.26363,6.35224,541657.83210105,0
+ATEN.US,D,20190501,000000,6.37184,6.37184,6.18501,6.24402,335534.95869716,0
+ATEN.US,D,20190502,000000,6.23412,6.34233,6.16045,6.30293,273473.07082293,0
+ATEN.US,D,20190503,000000,6.35224,6.38165,6.28333,6.38165,289154.18121116,0
+ATEN.US,D,20190506,000000,6.24402,6.35224,6.21452,6.30293,272709.51810791,0
+ATEN.US,D,20190507,000000,6.23412,6.34233,6.23412,6.33244,468152.75340508,0
+ATEN.US,D,20190508,000000,6.30293,6.36194,6.24402,6.30293,585304.56567227,0
+ATEN.US,D,20190509,000000,6.25382,6.41115,6.24303,6.29323,524853.61242831,0
+ATEN.US,D,20190510,000000,6.25382,6.33244,6.22441,6.28333,262163.1987292,0
+ATEN.US,D,20190513,000000,6.19491,6.22441,6.08669,6.1162,432355.66494124,0
+ATEN.US,D,20190514,000000,6.1063,6.16531,6.02767,6.0966,658023.87186521,0
+ATEN.US,D,20190515,000000,6.04729,6.28333,6.04729,6.21452,374637.74562168,0
+ATEN.US,D,20190516,000000,6.24402,6.41115,6.24402,6.33244,622710.56878564,0
+ATEN.US,D,20190517,000000,6.26363,6.34233,6.20461,6.32273,407910.86816642,0
+ATEN.US,D,20190520,000000,6.27352,6.27352,6.14571,6.1751,239178.84802041,0
+ATEN.US,D,20190521,000000,6.20461,6.31778,6.19491,6.29323,431562.82250567,0
+ATEN.US,D,20190522,000000,6.24402,6.31283,6.24402,6.25382,147923.18868082,0
+ATEN.US,D,20190523,000000,6.18501,6.22441,6.08669,6.14571,364478.25255231,0
+ATEN.US,D,20190524,000000,6.20461,6.30293,6.05719,6.1063,206198.62268118,0
+ATEN.US,D,20190528,000000,6.08669,6.18501,6.05719,6.18501,390891.52054616,0
+ATEN.US,D,20190529,000000,6.12599,6.16531,6.04729,6.07678,469167.79372069,0
+ATEN.US,D,20190530,000000,6.0966,6.14075,5.97847,6.01788,781843.64051417,0
+ATEN.US,D,20190531,000000,5.94897,6.04729,5.88015,5.98837,392080.27920435,0
+ATEN.US,D,20190603,000000,6.03748,6.03748,5.83104,5.90966,614327.64876618,0
+ATEN.US,D,20190604,000000,5.96877,6.1063,5.92936,6.05719,412340.685902,0
+ATEN.US,D,20190605,000000,6.08669,6.1358,6.03748,6.06699,255729.56011186,0
+ATEN.US,D,20190606,000000,6.05719,6.16531,6.02767,6.05719,287221.05965486,0
+ATEN.US,D,20190607,000000,6.08669,6.1162,5.98837,6.00798,425432.18099745,0
+ATEN.US,D,20190610,000000,6.02767,6.16531,5.99818,6.0966,375915.38343188,0
+ATEN.US,D,20190611,000000,6.14571,6.14571,5.97847,6.00798,630317.81620571,0
+ATEN.US,D,20190612,000000,5.99818,6.0966,5.95887,6.0966,252756.14848085,0
+ATEN.US,D,20190613,000000,6.12599,6.20461,6.10134,6.19491,267921.15379318,0
+ATEN.US,D,20190614,000000,6.20461,6.24402,6.09164,6.1358,261689.51324859,0
+ATEN.US,D,20190617,000000,6.14571,6.39154,6.14571,6.34233,359815.12704269,0
+ATEN.US,D,20190618,000000,6.37184,6.44065,6.33739,6.38165,391999.47997525,0
+ATEN.US,D,20190619,000000,6.38165,6.46026,6.34728,6.45056,193001.07859753,0
+ATEN.US,D,20190620,000000,6.50947,6.55858,6.41115,6.48005,248843.44581153,0
+ATEN.US,D,20190621,000000,6.44065,6.48005,6.36194,6.42105,1309950.4319042,0
+ATEN.US,D,20190624,000000,6.42105,6.6668,6.42105,6.657,414804.05239929,0
+ATEN.US,D,20190625,000000,6.64719,6.67669,6.55382,6.56849,405674.74950098,0
+ATEN.US,D,20190626,000000,6.60789,6.80453,6.60789,6.6864,273258.9528658,0
+ATEN.US,D,20190627,000000,6.6864,6.76511,6.63729,6.67669,417085.62063109,0
+ATEN.US,D,20190628,000000,6.6963,6.76511,6.64719,6.70621,1007005.8422659,0
+ATEN.US,D,20190701,000000,6.78482,6.78482,6.6668,6.7258,178291.57893928,0
+ATEN.US,D,20190702,000000,6.716,6.83402,6.6864,6.80453,557056.14518741,0
+ATEN.US,D,20190703,000000,6.88313,6.98145,6.83402,6.89294,261985.44042518,0
+ATEN.US,D,20190705,000000,6.88313,7.05056,6.86353,7.00115,332680.72592908,0
+ATEN.US,D,20190708,000000,6.99135,7.06997,6.80947,6.86353,485890.20417398,0
+ATEN.US,D,20190709,000000,6.84383,6.90284,6.80453,6.84383,300673.12131018,0
+ATEN.US,D,20190710,000000,6.88313,6.95194,6.88313,6.89294,276480.8221263,0
+ATEN.US,D,20190711,000000,6.92244,6.93234,6.83402,6.87333,226977.15443545,0
+ATEN.US,D,20190712,000000,6.88313,6.92739,6.84383,6.89294,249125.23312302,0
+ATEN.US,D,20190715,000000,6.94215,7.06997,6.93234,7.06017,768696.5959487,0
+ATEN.US,D,20190716,000000,7.06017,7.23719,7.06017,7.2175,553028.30361661,0
+ATEN.US,D,20190717,000000,7.22729,7.54196,7.19779,7.47313,1004482.8863371,0
+ATEN.US,D,20190718,000000,7.65998,7.71899,7.46334,7.65998,758161.386464,0
+ATEN.US,D,20190719,000000,7.67968,7.8075,7.43373,7.44364,1140899.2548033,0
+ATEN.US,D,20190722,000000,7.44364,7.55185,7.43373,7.47313,292247.78169544,0
+ATEN.US,D,20190723,000000,7.50264,7.51245,7.35512,7.39453,575496.5492495,0
+ATEN.US,D,20190724,000000,7.38462,7.46334,7.33541,7.42403,204566.47825329,0
+ATEN.US,D,20190725,000000,7.41413,7.43373,7.31582,7.36502,244751.97484781,0
+ATEN.US,D,20190726,000000,7.40423,7.41908,7.30592,7.34532,419528.78732109,0
+ATEN.US,D,20190729,000000,7.34532,7.37482,7.14858,7.2863,670237.68533454,0
+ATEN.US,D,20190730,000000,7.2175,7.26671,7.06017,7.12898,712254.29445861,0
+ATEN.US,D,20190731,000000,7.51245,8.15157,7.41413,7.45344,2230894.9952714,0
+ATEN.US,D,20190801,000000,7.47313,7.5075,7.2764,7.39453,728929.2353648,0
+ATEN.US,D,20190802,000000,7.30592,7.30592,6.96185,7.09947,787283.44861355,0
+ATEN.US,D,20190805,000000,6.97165,7.03066,6.81918,6.97165,1038107.4855284,0
+ATEN.US,D,20190806,000000,7.02077,7.05026,6.86353,6.98145,980099.6989745,0
+ATEN.US,D,20190807,000000,6.90284,6.9667,6.86353,6.87333,372111.75972183,0
+ATEN.US,D,20190808,000000,6.94215,7.13888,6.94215,7.10928,433054.57827298,0
+ATEN.US,D,20190809,000000,7.06997,7.11918,7.02077,7.02077,351293.83834338,0
+ATEN.US,D,20190812,000000,6.97165,7.2764,6.96185,7.02571,828139.57880961,0
+ATEN.US,D,20190813,000000,6.99135,7.06997,6.9569,7.01096,268828.12513987,0
+ATEN.US,D,20190814,000000,6.89294,6.97165,6.84383,6.94215,449854.75798429,0
+ATEN.US,D,20190815,000000,6.92244,6.9373,6.76511,6.80453,460965.66197634,0
+ATEN.US,D,20190816,000000,6.84383,6.96185,6.81432,6.91264,331015.25181919,0
+ATEN.US,D,20190819,000000,7.00115,7.04056,6.88313,6.90284,207722.69814014,0
+ATEN.US,D,20190820,000000,6.91264,7.00115,6.87333,6.98145,297273.49374566,0
+ATEN.US,D,20190821,000000,7.02077,7.14858,7.00611,7.06017,273276.12270199,0
+ATEN.US,D,20190822,000000,7.08967,7.12403,7.01096,7.01096,454148.22702075,0
+ATEN.US,D,20190823,000000,6.99135,7.08967,6.87828,6.91264,329400.27722749,0
+ATEN.US,D,20190826,000000,6.95194,6.96185,6.78482,6.83402,215986.43929669,0
+ATEN.US,D,20190827,000000,6.88313,6.88313,6.70621,6.716,231764.50875982,0
+ATEN.US,D,20190828,000000,6.70621,6.74056,6.59996,6.67669,256945.58850986,0
+ATEN.US,D,20190829,000000,6.76511,6.87333,6.73571,6.84383,271522.77943045,0
+ATEN.US,D,20190830,000000,6.90284,6.90284,6.78482,6.82412,167991.69720934,0
+ATEN.US,D,20190903,000000,6.77501,6.81432,6.6668,6.6864,274424.48174563,0
+ATEN.US,D,20190904,000000,6.76511,6.78482,6.64719,6.716,288182.57048118,0
+ATEN.US,D,20190905,000000,6.78482,6.84383,6.70621,6.77501,399626.9272026,0
+ATEN.US,D,20190906,000000,6.75532,6.87333,6.75532,6.78482,352266.45906371,0
+ATEN.US,D,20190909,000000,6.78482,6.79462,6.6177,6.75532,390256.23660735,0
+ATEN.US,D,20190910,000000,6.73571,6.92244,6.6864,6.86353,412881.03074662,0
+ATEN.US,D,20190911,000000,6.88313,7.36502,6.81432,7.36502,385872.87842849,0
+ATEN.US,D,20190912,000000,7.36502,7.63047,7.32561,7.56166,341989.80711214,0
+ATEN.US,D,20190913,000000,7.59116,7.67968,7.53205,7.61077,231717.03921273,0
+ATEN.US,D,20190916,000000,7.58126,7.69928,7.53205,7.65017,262026.8500301,0
+ATEN.US,D,20190917,000000,7.60096,7.65998,7.51245,7.60096,222323.1188391,0
+ATEN.US,D,20190918,000000,7.59116,7.59116,7.45344,7.58126,287532.1366869,0
+ATEN.US,D,20190919,000000,7.59116,7.59602,7.30592,7.34532,276237.41444863,0
+ATEN.US,D,20190920,000000,7.34532,7.40423,7.09947,7.10928,851266.3381597,0
+ATEN.US,D,20190923,000000,7.09947,7.09947,6.96185,7.00115,216579.30364023,0
+ATEN.US,D,20190924,000000,7.01096,7.09947,6.91264,6.98145,447864.06697725,0
+ATEN.US,D,20190925,000000,6.98145,7.2076,6.9569,7.18799,276819.16889817,0
+ATEN.US,D,20190926,000000,7.16839,7.2175,6.99135,7.02077,135676.04552948,0
+ATEN.US,D,20190927,000000,7.02077,7.03066,6.80453,6.85363,127512.29341897,0
+ATEN.US,D,20190930,000000,6.86353,6.92244,6.81432,6.82412,277890.76867416,0
+ATEN.US,D,20191001,000000,6.84383,6.89511,6.6177,6.62748,372033.99046382,0
+ATEN.US,D,20191002,000000,6.58808,6.59898,6.37184,6.45056,430382.14377039,0
+ATEN.US,D,20191003,000000,6.44065,6.51938,6.40135,6.51938,254211.54459507,0
+ATEN.US,D,20191004,000000,6.52916,6.59798,6.46026,6.48976,162117.59325353,0
+ATEN.US,D,20191007,000000,6.43076,6.53897,6.41115,6.48976,195703.81281104,0
+ATEN.US,D,20191008,000000,6.44065,6.48976,6.26363,6.32273,231479.69147723,0
+ATEN.US,D,20191009,000000,6.38165,6.39154,6.23412,6.24402,163722.4679416,0
+ATEN.US,D,20191010,000000,6.25382,6.26363,6.08669,6.0966,216500.52439185,0
+ATEN.US,D,20191011,000000,6.1162,6.18501,6.03748,6.05719,436512.7852786,0
+ATEN.US,D,20191014,000000,6.00798,6.13096,5.89986,6.08669,383664.02950289,0
+ATEN.US,D,20191015,000000,6.12599,6.45056,6.0966,6.38165,398425.03866968,0
+ATEN.US,D,20191016,000000,6.34233,6.36194,6.26363,6.36194,247603.17764479,0
+ATEN.US,D,20191017,000000,6.38165,6.60789,6.38165,6.56849,459159.79920589,0
+ATEN.US,D,20191018,000000,6.52916,6.57837,6.46026,6.53897,348131.55851435,0
+ATEN.US,D,20191021,000000,6.58808,6.64719,6.53897,6.6177,219738.55349816,0
+ATEN.US,D,20191022,000000,6.59798,6.67669,6.34233,6.36194,287779.58432602,0
+ATEN.US,D,20191023,000000,6.31283,6.43076,6.31283,6.37184,140883.55584518,0
+ATEN.US,D,20191024,000000,6.39154,6.47017,6.38165,6.44065,141254.2223087,0
+ATEN.US,D,20191025,000000,6.42105,6.50947,6.39154,6.48005,765792.8736528,0
+ATEN.US,D,20191028,000000,6.49967,6.54887,6.33244,6.39154,194876.63070309,0
+ATEN.US,D,20191029,000000,6.35224,6.39154,6.23412,6.35224,392511.54508969,0
+ATEN.US,D,20191030,000000,6.39154,7.32561,6.39154,7.2175,969839.20686875,0
+ATEN.US,D,20191031,000000,7.16839,7.46819,7.08967,7.30592,650561.05306718,0
+ATEN.US,D,20191101,000000,7.2764,7.34532,7.11918,7.12898,646354.44320198,0
+ATEN.US,D,20191104,000000,7.13888,7.25681,7.03066,7.14858,345541.94322159,0
+ATEN.US,D,20191105,000000,7.09947,7.19779,6.9569,7.00115,289633.92663395,0
+ATEN.US,D,20191106,000000,6.99135,7.14858,6.90284,7.11918,283038.6895584,0
+ATEN.US,D,20191107,000000,7.11918,7.26175,7.09947,7.2076,265794.11408702,0
+ATEN.US,D,20191108,000000,7.18799,7.247,7.13888,7.13888,183278.91135568,0
+ATEN.US,D,20191111,000000,7.09947,7.15849,7.02077,7.14858,132094.61969948,0
+ATEN.US,D,20191112,000000,7.12898,7.25184,7.04056,7.06017,231585.74046543,0
+ATEN.US,D,20191113,000000,7.00115,7.08967,6.88313,6.93234,130962.42050168,0
+ATEN.US,D,20191114,000000,6.92244,6.93234,6.53897,6.86353,670202.33567182,0
+ATEN.US,D,20191115,000000,6.92244,6.98145,6.85363,6.86353,218916.42134205,0
+ATEN.US,D,20191118,000000,6.83402,6.86353,6.63729,6.657,183610.18819501,0
+ATEN.US,D,20191119,000000,6.6963,6.78482,6.63729,6.7258,247997.07388667,0
+ATEN.US,D,20191120,000000,6.64719,6.83402,6.6177,6.6177,291107.50257472,0
+ATEN.US,D,20191121,000000,6.59798,6.6668,6.52916,6.59798,200334.61862902,0
+ATEN.US,D,20191122,000000,6.6177,6.6864,6.47017,6.48005,208302.43260897,0
+ATEN.US,D,20191125,000000,6.48005,6.657,6.48005,6.59798,175610.05452342,0
+ATEN.US,D,20191126,000000,6.63729,6.6963,6.58808,6.58808,185241.32263253,0
+ATEN.US,D,20191127,000000,6.59798,6.67669,6.56849,6.64719,171014.59836817,0
+ATEN.US,D,20191129,000000,6.58808,6.7258,6.54887,6.55858,159314.86999401,0
+ATEN.US,D,20191202,000000,6.55858,6.57837,6.40135,6.43076,194015.10892278,0
+ATEN.US,D,20191203,000000,6.36194,6.37581,6.26363,6.35224,220004.18096384,0
+ATEN.US,D,20191204,000000,6.36194,6.48976,6.24402,6.26363,340906.0874518,0
+ATEN.US,D,20191205,000000,6.28333,6.28333,6.1358,6.1751,283235.63767934,0
+ATEN.US,D,20191206,000000,6.1555,6.26363,6.1358,6.21452,307255.22851101,0
+ATEN.US,D,20191209,000000,6.1555,6.23412,6.04729,6.04729,383588.2802256,0
+ATEN.US,D,20191210,000000,6.0966,6.28333,6.05223,6.25382,180837.76464639,0
+ATEN.US,D,20191211,000000,6.26363,6.34233,6.1959,6.33244,182489.0988912,0
+ATEN.US,D,20191212,000000,6.33244,6.47017,6.28828,6.32273,164552.68002063,0
+ATEN.US,D,20191213,000000,6.25382,6.41115,6.21452,6.24402,288110.86116535,0
+ATEN.US,D,20191216,000000,6.28333,6.55858,6.28333,6.53897,463251.27016961,0
+ATEN.US,D,20191217,000000,6.51938,6.6668,6.50947,6.657,237673.96237837,0
+ATEN.US,D,20191218,000000,6.6963,6.7258,6.60789,6.7258,272769.10753938,0
+ATEN.US,D,20191219,000000,6.75532,6.96185,6.70621,6.95194,392159.05845273,0
+ATEN.US,D,20191220,000000,6.98145,7.00115,6.75532,6.93234,1570872.3524764,0
+ATEN.US,D,20191223,000000,6.96185,6.96185,6.7258,6.81432,185968.51569445,0
+ATEN.US,D,20191224,000000,6.84383,6.96185,6.83402,6.90284,94692.656547579,0
+ATEN.US,D,20191226,000000,6.91264,6.97165,6.81432,6.87333,188692.4597056,0
+ATEN.US,D,20191227,000000,6.90284,6.90284,6.6963,6.74551,187788.51833,0
+ATEN.US,D,20191230,000000,6.76511,6.86353,6.64719,6.83402,192383.97448525,0
+ATEN.US,D,20191231,000000,6.77501,6.86353,6.73571,6.75532,153257.95778236,0
+ATEN.US,D,20200102,000000,6.77501,6.85363,6.77501,6.81432,144599.31039358,0
+ATEN.US,D,20200103,000000,6.6963,6.84383,6.6963,6.82412,196163.35842656,0
+ATEN.US,D,20200106,000000,6.74551,6.93234,6.716,6.86353,159016.92283669,0
+ATEN.US,D,20200107,000000,6.86353,6.98145,6.84383,6.96185,160528.87841129,0
+ATEN.US,D,20200108,000000,7.25681,7.36502,7.06017,7.23719,358276.91171862,0
+ATEN.US,D,20200109,000000,7.26671,7.34532,7.17808,7.2764,411128.69746545,0
+ATEN.US,D,20200110,000000,7.2764,7.36502,7.07977,7.10928,311837.55479153,0
+ATEN.US,D,20200113,000000,7.11918,7.15849,6.99135,7.01096,240283.7774784,0
+ATEN.US,D,20200114,000000,7.00115,7.11918,6.91264,7.00115,202619.2168319,0
+ATEN.US,D,20200115,000000,6.99135,7.12898,6.99135,7.04056,156747.47448925,0
+ATEN.US,D,20200116,000000,7.10928,7.2076,7.06997,7.08967,194597.87336268,0
+ATEN.US,D,20200117,000000,7.13888,7.13888,6.98145,7.01096,277529.19212392,0
+ATEN.US,D,20200121,000000,7.00115,7.01096,6.82412,6.84383,264619.49529393,0
+ATEN.US,D,20200122,000000,6.86353,6.94215,6.86086,6.89294,148495.85321709,0
+ATEN.US,D,20200123,000000,6.83402,7.03066,6.82412,6.99135,228854.72652174,0
+ATEN.US,D,20200124,000000,7.02077,7.06017,6.89294,6.94215,139240.3015233,0
+ATEN.US,D,20200127,000000,6.81432,6.86353,6.73571,6.73571,154599.22498547,0
+ATEN.US,D,20200128,000000,6.75532,6.83402,6.6864,6.716,135047.83152321,0
+ATEN.US,D,20200129,000000,6.77501,6.89294,6.7258,6.78482,188349.0629819,0
+ATEN.US,D,20200130,000000,6.7258,6.85363,6.7258,6.80453,146151.66558272,0
+ATEN.US,D,20200131,000000,6.78482,6.81432,6.64719,6.6963,174922.25108568,0
+ATEN.US,D,20200203,000000,6.75532,6.79462,6.70621,6.78482,166944.33720209,0
+ATEN.US,D,20200204,000000,6.87333,6.98145,6.84383,6.96185,340659.64980302,0
+ATEN.US,D,20200205,000000,7.02077,7.08967,6.91264,7.07977,124026.81667352,0
+ATEN.US,D,20200206,000000,7.09947,7.09947,6.98145,7.04056,137328.38976465,0
+ATEN.US,D,20200207,000000,7.00115,7.17808,6.99135,7.16839,216310.64620346,0
+ATEN.US,D,20200210,000000,7.16839,7.16839,7.03066,7.08967,134981.1721592,0
+ATEN.US,D,20200211,000000,7.06997,7.22729,7.05026,7.14858,237308.34586667,0
+ATEN.US,D,20200212,000000,6.88313,7.2764,6.88313,7.08967,549319.61900077,0
+ATEN.US,D,20200213,000000,7.06997,7.30592,7.04056,7.14858,410597.4425341,0
+ATEN.US,D,20200214,000000,7.10928,7.17808,6.99135,7.09947,359475.77028045,0
+ATEN.US,D,20200218,000000,7.03066,7.12898,6.97165,7.01096,447635.80915503,0
+ATEN.US,D,20200219,000000,7.05026,7.11918,6.98145,7.07977,205712.8173162,0
+ATEN.US,D,20200220,000000,7.05026,7.2175,7.05026,7.14858,345519.72343359,0
+ATEN.US,D,20200221,000000,7.13888,7.2764,7.12898,7.14858,380804.74678299,0
+ATEN.US,D,20200224,000000,6.96185,7.13888,6.89294,7.02077,398539.16758079,0
+ATEN.US,D,20200225,000000,7.02077,7.03066,6.82907,6.84383,450871.81828062,0
+ATEN.US,D,20200226,000000,6.87333,6.94215,6.6864,6.70621,662548.628695,0
+ATEN.US,D,20200227,000000,6.55858,6.6864,6.46026,6.46026,654211.15824191,0
+ATEN.US,D,20200228,000000,6.29323,6.60789,6.22441,6.59798,482103.75030013,0
+ATEN.US,D,20200302,000000,6.63729,6.63729,6.33244,6.40135,379883.63557122,0
+ATEN.US,D,20200303,000000,6.36194,6.51938,6.33244,6.40135,257287.97524318,0
+ATEN.US,D,20200304,000000,6.44065,6.48976,6.34233,6.48976,260291.6865851,0
+ATEN.US,D,20200305,000000,6.41115,6.47017,6.28333,6.36194,363527.85161999,0
+ATEN.US,D,20200306,000000,6.1555,6.32273,6.1162,6.30293,615512.3674629,0
+ATEN.US,D,20200309,000000,6.0966,6.0966,5.27055,5.30005,744262.90906787,0
+ATEN.US,D,20200310,000000,5.37876,5.5852,5.32955,5.44758,390528.93400557,0
+ATEN.US,D,20200311,000000,5.35897,5.42787,4.86737,4.94609,544138.36843452,0
+ATEN.US,D,20200312,000000,4.72974,4.72974,4.26757,4.26757,656984.59178088,0
+ATEN.US,D,20200313,000000,4.4839,4.60193,4.24301,4.30697,658749.04494642,0
+ATEN.US,D,20200316,000000,3.83488,4.14955,3.74153,3.81529,507531.26769892,0
+ATEN.US,D,20200317,000000,3.84479,3.88409,3.53994,3.55964,741396.55641543,0
+ATEN.US,D,20200318,000000,3.41212,3.68746,3.37271,3.46132,619859.36598866,0
+ATEN.US,D,20200319,000000,3.50053,4.40529,3.48092,4.20855,590803.96320312,0
+ATEN.US,D,20200320,000000,4.26757,4.4937,3.9332,3.94311,640551.03857164,0
+ATEN.US,D,20200323,000000,3.99221,4.42489,3.84479,4.415,368208.14696579,0
+ATEN.US,D,20200324,000000,4.57233,4.67559,4.29707,4.54281,536374.57250807,0
+ATEN.US,D,20200325,000000,4.54281,4.91658,4.474,4.81827,459352.70736537,0
+ATEN.US,D,20200326,000000,4.93619,5.51629,4.93619,5.29015,707664.89824554,0
+ATEN.US,D,20200327,000000,5.12312,5.5459,4.89678,5.47708,731831.94767033,0
+ATEN.US,D,20200330,000000,5.46718,5.50658,5.20173,5.48678,679647.76555399,0
+ATEN.US,D,20200331,000000,5.45739,6.23412,5.42293,6.1063,1189715.1190564,0
+ATEN.US,D,20200401,000000,6.00798,6.00798,5.66382,5.72282,525057.63048179,0
+ATEN.US,D,20200402,000000,5.70322,5.94897,5.61461,5.79163,556454.19093059,0
+ATEN.US,D,20200403,000000,5.72282,5.85065,5.5852,5.79163,375299.28930997,0
+ATEN.US,D,20200406,000000,5.89986,6.01788,5.66382,6.00798,435132.12845131,0
+ATEN.US,D,20200407,000000,6.08669,6.42105,5.95887,6.24402,805330.96642412,0
+ATEN.US,D,20200408,000000,6.38165,6.48976,6.19491,6.34233,369592.84375455,0
+ATEN.US,D,20200409,000000,6.35224,6.45056,6.20461,6.30293,338403.33133032,0
+ATEN.US,D,20200413,000000,6.31283,6.59304,6.29323,6.46026,694661.27231173,0
+ATEN.US,D,20200414,000000,6.58808,6.93234,6.53353,6.92244,631616.66381355,0
+ATEN.US,D,20200415,000000,6.70621,6.81432,6.48005,6.54887,480715.01354991,0
+ATEN.US,D,20200416,000000,6.53897,6.77501,6.33244,6.62748,464407.70913614,0
+ATEN.US,D,20200417,000000,6.75532,6.87333,6.59798,6.6963,1110802.5519527,0
+ATEN.US,D,20200420,000000,6.44065,6.59798,6.38165,6.43076,316074.46436764,0
+ATEN.US,D,20200421,000000,6.28333,6.39154,6.1063,6.1555,340567.74067992,0
+ATEN.US,D,20200422,000000,6.33244,6.46026,6.25382,6.34233,715133.77698578,0
+ATEN.US,D,20200423,000000,6.35224,6.47017,6.27352,6.33244,318914.55727062,0
+ATEN.US,D,20200424,000000,6.31283,6.40135,6.15055,6.35224,225126.85208899,0
+ATEN.US,D,20200427,000000,6.38165,6.96185,6.37184,6.85363,384852.78816106,0
+ATEN.US,D,20200428,000000,7.02077,7.19779,6.94215,7.02077,418388.50820037,0
+ATEN.US,D,20200429,000000,7.17808,7.56166,7.07977,7.2764,838088.99388331,0
+ATEN.US,D,20200430,000000,7.2076,7.2863,6.6963,6.716,363267.27410612,0
+ATEN.US,D,20200501,000000,6.51938,6.6668,6.45056,6.59798,338940.64620385,0
+ATEN.US,D,20200504,000000,6.45056,6.67175,6.35224,6.53897,390223.9169157,0
+ATEN.US,D,20200505,000000,6.64719,6.75532,6.48976,6.54887,283413.39598337,0
+ATEN.US,D,20200506,000000,6.55858,6.6864,6.45056,6.6177,321408.22347881,0
+ATEN.US,D,20200507,000000,6.73571,7.07977,6.6668,6.90284,477409.31508923,0
+ATEN.US,D,20200508,000000,7.10928,7.17808,6.91264,7.15849,472405.822827,0
+ATEN.US,D,20200511,000000,7.06997,7.14858,6.98145,7.02077,544245.42741309,0
+ATEN.US,D,20200512,000000,6.89294,6.93234,6.49967,6.50947,700831.30344413,0
+ATEN.US,D,20200513,000000,6.48976,6.50947,6.07678,6.1555,345497.50364559,0
+ATEN.US,D,20200514,000000,6.00798,6.05719,5.76224,6.01788,522875.04130563,0
+ATEN.US,D,20200515,000000,5.99818,6.46026,5.93916,6.44065,431959.74871864,0
+ATEN.US,D,20200518,000000,6.6864,6.716,6.45056,6.52916,572412.03867848,0
+ATEN.US,D,20200519,000000,6.48005,6.60789,6.45056,6.48005,451545.48185326,0
+ATEN.US,D,20200520,000000,6.54887,6.90284,6.51938,6.80453,568609.42495881,0
+ATEN.US,D,20200521,000000,6.82412,6.84383,6.55858,6.6177,281011.63889827,0
+ATEN.US,D,20200522,000000,6.70621,6.70621,6.4161,6.53897,258101.01748603,0
+ATEN.US,D,20200526,000000,6.73571,6.947,6.54887,6.62748,617907.05461545,0
+ATEN.US,D,20200527,000000,6.657,6.83402,6.46026,6.74551,881652.90824471,0
+ATEN.US,D,20200528,000000,6.79462,6.95194,6.57343,6.63729,359362.65135971,0
+ATEN.US,D,20200529,000000,6.53897,6.70621,6.46026,6.6864,346347.9155319,0
+ATEN.US,D,20200601,000000,6.716,6.79462,6.6864,6.6963,447800.43758434,0
+ATEN.US,D,20200602,000000,6.70621,6.74551,6.58808,6.6864,360118.12415182,0
+ATEN.US,D,20200603,000000,6.6864,6.81432,6.63729,6.7258,818122.49438154,0
+ATEN.US,D,20200604,000000,6.60789,6.76511,6.55858,6.64719,362712.7893964,0
+ATEN.US,D,20200605,000000,6.7258,6.93234,6.60789,6.83402,468798.13724754,0
+ATEN.US,D,20200608,000000,6.84383,6.99135,6.76511,6.97165,634673.90464474,0
+ATEN.US,D,20200609,000000,6.82412,7.12898,6.82412,7.05026,498806.9709365,0
+ATEN.US,D,20200610,000000,7.07977,7.09947,6.83402,6.84383,331040.50157828,0
+ATEN.US,D,20200611,000000,6.58808,6.716,6.35224,6.42105,384971.96702399,0
+ATEN.US,D,20200612,000000,6.657,6.78482,6.48976,6.57837,390395.61527754,0
+ATEN.US,D,20200615,000000,6.48976,6.84383,6.42105,6.81432,324290.73597706,0
+ATEN.US,D,20200616,000000,7.02077,7.05026,6.90284,6.96185,547145.10974752,0
+ATEN.US,D,20200617,000000,7.03066,7.07977,6.82412,6.89294,379433.17986896,0
+ATEN.US,D,20200618,000000,6.91264,6.98145,6.62748,6.73571,482865.28303443,0
+ATEN.US,D,20200619,000000,6.80453,6.98145,6.70621,6.84383,1744777.5432657,0
+ATEN.US,D,20200622,000000,6.81432,7.16839,6.81432,7.06017,814742.05663392,0
+ATEN.US,D,20200623,000000,7.07977,7.15849,6.88313,6.89294,902849.57600959,0
+ATEN.US,D,20200624,000000,6.84383,6.90284,6.60789,6.74551,543552.57402353,0
+ATEN.US,D,20200625,000000,6.73571,6.86353,6.67175,6.77501,506701.05561988,0
+ATEN.US,D,20200626,000000,6.70621,6.78482,6.36194,6.37184,1890543.3925294,0
+ATEN.US,D,20200629,000000,6.39154,6.61383,6.26363,6.54887,476067.03789574,0
+ATEN.US,D,20200630,000000,6.52916,6.716,6.48005,6.6963,375106.38115049,0
+ATEN.US,D,20200701,000000,6.67669,6.80453,6.60293,6.7258,308277.33875917,0
+ATEN.US,D,20200702,000000,6.82412,6.85858,6.6963,6.7258,216753.0219828,0
+ATEN.US,D,20200706,000000,6.84383,6.88313,6.70621,6.81432,277083.78637348,0
+ATEN.US,D,20200707,000000,6.716,6.77007,6.39154,6.44065,490121.0538079,0
+ATEN.US,D,20200708,000000,6.43076,6.75532,6.40135,6.74551,432871.77001714,0
+ATEN.US,D,20200709,000000,6.82412,7.13888,6.67669,7.12898,419070.25169594,0
+ATEN.US,D,20200710,000000,7.12898,7.2076,6.96185,7.11918,313908.03503731,0
+ATEN.US,D,20200713,000000,7.19779,7.44364,7.08967,7.11918,656375.56759151,0
+ATEN.US,D,20200714,000000,7.07977,7.2863,7.02077,7.25681,422013.36361602,0
+ATEN.US,D,20200715,000000,7.37482,7.70909,7.34532,7.52234,659790.34501149,0
+ATEN.US,D,20200716,000000,7.53205,7.53205,7.20273,7.31582,339499.17087503,0
+ATEN.US,D,20200717,000000,7.30592,7.36502,7.15849,7.35512,650356.02502332,0
+ATEN.US,D,20200720,000000,7.32561,7.58126,7.32561,7.54196,318937.78704897,0
+ATEN.US,D,20200721,000000,7.62067,7.66978,7.32561,7.39453,667256.19378063,0
+ATEN.US,D,20200722,000000,7.38462,7.44364,7.23719,7.247,437928.79176864,0
+ATEN.US,D,20200723,000000,7.23719,7.36502,7.13888,7.32561,702858.35410426,0
+ATEN.US,D,20200724,000000,7.31582,7.31582,6.90284,6.99135,408505.75249068,0
+ATEN.US,D,20200727,000000,6.97165,7.12898,6.93234,7.10928,297483.57174133,0
+ATEN.US,D,20200728,000000,7.07977,7.17808,6.96185,7.06017,592403.78793937,0
+ATEN.US,D,20200729,000000,7.42403,8.54493,7.38462,8.12205,2353483.585667,0
+ATEN.US,D,20200730,000000,8.19097,8.24988,7.69928,8.07294,1495998.7368374,0
+ATEN.US,D,20200731,000000,7.94513,7.96474,7.53928,7.94513,823586.54224964,0
+ATEN.US,D,20200803,000000,7.97462,8.22038,7.69928,8.20077,965301.32016424,0
+ATEN.US,D,20200804,000000,8.22038,8.24018,7.89592,8.16146,1099620.9486352,0
+ATEN.US,D,20200805,000000,8.23028,8.3482,8.12205,8.21067,887822.93937711,0
+ATEN.US,D,20200806,000000,8.27938,8.27938,8.17127,8.22038,741676.3237462,0
+ATEN.US,D,20200807,000000,8.08285,8.52038,7.97562,8.50563,1292212.9811354,0
+ATEN.US,D,20200810,000000,8.50563,8.73176,8.46633,8.65316,1155021.9500602,0
+ATEN.US,D,20200811,000000,8.67275,9.05633,8.53008,8.58424,3205532.6663586,0
+ATEN.US,D,20200812,000000,8.63344,8.9186,8.56464,8.58424,839060.60461328,0
+ATEN.US,D,20200813,000000,8.57443,8.60909,8.30404,8.43681,644091.05479673,0
+ATEN.US,D,20200814,000000,8.40731,8.40731,8.15157,8.27938,475211.57605762,0
+ATEN.US,D,20200817,000000,8.29909,8.33849,8.15582,8.3188,418428.90781493,0
+ATEN.US,D,20200818,000000,8.3777,8.3876,8.12205,8.21067,780675.08166327,0
+ATEN.US,D,20200819,000000,8.21067,8.24018,8.08285,8.21067,486387.11943296,0
+ATEN.US,D,20200820,000000,8.10246,8.33355,8.10246,8.28929,519451.17397239,0
+ATEN.US,D,20200821,000000,8.28929,8.28929,7.94513,7.98453,679654.83548653,0
+ATEN.US,D,20200824,000000,8.07294,8.74157,7.95493,8.72196,3105236.5832728,0
+ATEN.US,D,20200825,000000,8.81038,8.83018,8.61375,8.76127,1057437.6911011,0
+ATEN.US,D,20200826,000000,8.76127,9.01197,8.74157,8.9285,1358296.6506382,0
+ATEN.US,D,20200827,000000,8.95801,8.98702,8.3876,8.46633,831445.2772703,0
+ATEN.US,D,20200828,000000,8.44661,8.52532,8.3581,8.49582,540067.09727808,0
+ATEN.US,D,20200831,000000,8.43681,8.51543,8.36801,8.40731,632471.11566131,0
+ATEN.US,D,20200901,000000,8.36801,8.47602,8.04344,8.24018,788314.64877497,0
+ATEN.US,D,20200902,000000,8.25978,8.42691,8.13691,8.3975,659608.54674601,0
+ATEN.US,D,20200903,000000,8.3482,8.3482,7.65017,7.69928,881966.00525749,0
+ATEN.US,D,20200904,000000,7.67968,7.67968,6.83402,7.2175,1385471.4513663,0
+ATEN.US,D,20200908,000000,7.07977,7.11918,6.90284,6.93234,624450.78218245,0
+ATEN.US,D,20200909,000000,7.06017,7.14661,6.86839,7.04056,631144.99831365,0
+ATEN.US,D,20200910,000000,7.09947,7.25681,6.86353,6.87333,642413.46080247,0
+ATEN.US,D,20200911,000000,6.92244,6.99135,6.7258,6.77501,519322.90519618,0
+ATEN.US,D,20200914,000000,6.86353,6.99769,6.82412,6.92244,515171.84480101,0
+ATEN.US,D,20200915,000000,6.96185,7.03066,6.77501,6.90284,779050.00716792,0
+ATEN.US,D,20200916,000000,6.90284,6.9667,6.82412,6.90284,439811.41380674,0
+ATEN.US,D,20200917,000000,6.84383,7.06997,6.73571,6.97165,1009132.8819721,0
+ATEN.US,D,20200918,000000,7.02077,7.24206,6.92244,7.15849,1785090.298646,0
+ATEN.US,D,20200921,000000,7.07977,7.11779,6.91264,6.99135,922876.6749332,0
+ATEN.US,D,20200922,000000,7.06997,7.06997,6.80443,6.97165,577783.16743312,0
+ATEN.US,D,20200923,000000,6.94215,6.99135,6.64719,6.6668,854305.39916434,0
+ATEN.US,D,20200924,000000,6.60789,6.716,6.46026,6.50947,1147070.2959261,0
+ATEN.US,D,20200925,000000,6.48976,6.55858,6.16531,6.38165,1198679.7935255,0
+ATEN.US,D,20200928,000000,6.46026,6.6668,6.34233,6.57837,1085688.1315667,0
+ATEN.US,D,20200929,000000,6.56849,6.57837,6.34233,6.44065,1016866.3781876,0
+ATEN.US,D,20200930,000000,6.40135,6.48492,6.24897,6.26363,784591.82429404,0
+ATEN.US,D,20201001,000000,6.29323,6.35224,6.16531,6.21452,557800.50808552,0
+ATEN.US,D,20201002,000000,6.06699,6.22917,6.02777,6.16531,592543.16660957,0
+ATEN.US,D,20201005,000000,6.43076,6.46026,6.22917,6.29323,922921.11450921,0
+ATEN.US,D,20201006,000000,6.33244,6.716,6.32273,6.49967,1227146.3719288,0
+ATEN.US,D,20201007,000000,6.51938,6.76026,6.50947,6.6963,945811.53611416,0
+ATEN.US,D,20201008,000000,6.75532,6.90284,6.716,6.85363,651956.85974993,0
+ATEN.US,D,20201009,000000,6.90284,7.04532,6.84867,7.02077,766891.7431686,0
+ATEN.US,D,20201012,000000,7.07977,7.26859,7.05522,7.23719,1072426.9580901,0
+ATEN.US,D,20201013,000000,7.23719,7.35512,7.11918,7.15849,719156.56860475,0
+ATEN.US,D,20201014,000000,7.15849,7.2764,7.15353,7.2076,415355.50713791,0
+ATEN.US,D,20201015,000000,7.07977,7.34037,6.99135,7.29621,645997.91660355,0
+ATEN.US,D,20201016,000000,7.2863,7.42403,7.19779,7.2076,1204527.6377318,0
+ATEN.US,D,20201019,000000,7.2076,7.2863,7.13393,7.18799,758377.52440185,0
+ATEN.US,D,20201020,000000,7.19779,7.2863,7.13888,7.19779,629804.74110091,0
+ATEN.US,D,20201021,000000,7.17808,7.247,6.91274,6.97165,816907.4759739,0
+ATEN.US,D,20201022,000000,6.97165,7.06017,6.79462,7.05026,814339.07047877,0
+ATEN.US,D,20201023,000000,7.07977,7.07977,6.94215,7.05026,723456.09758341,0
+ATEN.US,D,20201026,000000,6.93234,7.02067,6.58808,6.6963,795774.43760193,0
+ATEN.US,D,20201027,000000,6.6963,6.76511,6.52916,6.56849,738236.29656713,0
+ATEN.US,D,20201028,000000,6.79462,7.17808,6.53897,7.06017,1350234.9075545,0
+ATEN.US,D,20201029,000000,7.01096,7.19769,6.99135,7.00115,887262.39472521,0
+ATEN.US,D,20201030,000000,6.93234,6.95194,6.56849,6.62748,1104970.8675922,0
+ATEN.US,D,20201102,000000,6.67669,6.88809,6.67669,6.78482,741322.82711887,0
+ATEN.US,D,20201103,000000,6.93234,7.14858,6.83402,7.08967,545977.56088699,0
+ATEN.US,D,20201104,000000,7.06017,7.17808,6.98145,7.11918,486437.61895116,0
+ATEN.US,D,20201105,000000,7.18799,7.41413,7.18799,7.38462,690654.64053858,0
+ATEN.US,D,20201106,000000,7.39453,7.40254,7.26671,7.36502,423275.85157076,0
+ATEN.US,D,20201109,000000,7.69928,7.71899,7.35512,7.36502,924850.19610404,0
+ATEN.US,D,20201110,000000,7.40423,7.47313,7.16839,7.29621,954319.69493874,0
+ATEN.US,D,20201111,000000,7.29621,7.50908,7.25681,7.49285,533506.1998749,0
+ATEN.US,D,20201112,000000,7.45344,7.50264,7.34037,7.36502,322084.91702255,0
+ATEN.US,D,20201113,000000,7.42403,7.59116,7.42403,7.52234,447040.92483076,0
+ATEN.US,D,20201116,000000,7.60096,7.65998,7.478,7.56166,546152.28921993,0
+ATEN.US,D,20201117,000000,7.56166,7.61077,7.39453,7.46334,454715.8416052,0
+ATEN.US,D,20201118,000000,7.47313,7.59116,7.38462,7.39453,744844.66351741,0
+ATEN.US,D,20201119,000000,7.37482,7.44364,7.33541,7.43373,380172.49281526,0
+ATEN.US,D,20201120,000000,7.37482,7.81235,7.35512,7.778,2283468.0236779,0
+ATEN.US,D,20201123,000000,7.86642,8.12899,7.78779,8.02373,1018473.2728564,0
+ATEN.US,D,20201124,000000,8.19097,8.19097,7.94503,7.99423,912885.85025457,0
+ATEN.US,D,20201125,000000,8.00414,8.06305,7.77304,7.99423,542561.77347664,0
+ATEN.US,D,20201127,000000,7.94513,8.05325,7.7976,7.98453,442535.35781788,0
+ATEN.US,D,20201130,000000,7.96474,7.98453,7.73858,7.84681,557644.9695695,0
+ATEN.US,D,20201201,000000,7.93532,8.00414,7.778,7.84681,513576.06002622,0
+ATEN.US,D,20201202,000000,7.78779,7.85661,7.65017,7.7976,475842.82003498,0
+ATEN.US,D,20201203,000000,7.7976,7.86642,7.66483,7.78779,481007.91075541,0
+ATEN.US,D,20201204,000000,7.86642,8.04344,7.8369,7.92541,511344.9913126,0
+ATEN.US,D,20201207,000000,7.92541,8.00908,7.84166,7.98453,442747.45579429,0
+ATEN.US,D,20201208,000000,7.94513,8.14186,7.90582,8.12205,628332.1751505,0
+ATEN.US,D,20201209,000000,8.12205,8.17226,7.96474,8.01404,632727.65321371,0
+ATEN.US,D,20201210,000000,7.93532,8.05325,7.59116,7.71899,1017684.4703823,0
+ATEN.US,D,20201211,000000,7.68947,7.8763,7.62067,7.81731,791339.56991453,0
+ATEN.US,D,20201214,000000,7.90582,8.15157,7.89097,7.97462,1072112.8510869,0
+ATEN.US,D,20201215,000000,8.00414,8.17127,7.8763,8.17127,685916.77574203,0
+ATEN.US,D,20201216,000000,8.30899,8.82919,8.30899,8.54493,1450173.4540515,0
+ATEN.US,D,20201217,000000,8.54493,8.99721,8.54493,8.98742,1195195.3267703,0
+ATEN.US,D,20201218,000000,9.07593,9.58722,8.89889,9.56841,2854253.9778707,0
+ATEN.US,D,20201221,000000,9.43969,9.90208,9.40029,9.87236,1463489.1670077,0
+ATEN.US,D,20201222,000000,10.0298,10.3832,9.9803,10.2466,1586804.9504652,0
+ATEN.US,D,20201223,000000,10.4526,10.7575,9.90208,10.0595,1379972.0538355,0
+ATEN.US,D,20201224,000000,10.0793,10.0793,9.64564,9.79415,483650.04554709,0
+ATEN.US,D,20201228,000000,9.95055,10.1793,9.82385,9.92089,588550.6747015,0
+ATEN.US,D,20201229,000000,9.87236,9.93078,9.37068,9.509,946328.65118042,0
+ATEN.US,D,20201230,000000,9.59613,9.86248,9.57831,9.65553,677618.69491313,0
+ATEN.US,D,20201231,000000,9.70504,9.72484,9.54861,9.69514,364495.42238849,0
+ATEN.US,D,20210104,000000,9.76446,9.80406,9.27256,9.41989,826054.95869874,0
+ATEN.US,D,20210105,000000,9.38058,9.59613,9.32167,9.52881,645086.90529542,0
+ATEN.US,D,20210106,000000,9.52881,9.59613,9.31198,9.5189,771651.82775316,0
+ATEN.US,D,20210107,000000,9.58722,9.78425,9.34148,9.77435,916313.75754928,0
+ATEN.US,D,20210108,000000,9.88227,10.1774,9.71495,9.95055,899190.38092158,0
+ATEN.US,D,20210111,000000,9.75455,9.82385,8.89889,9.03661,1716663.4514993,0
+ATEN.US,D,20210112,000000,9.06603,9.12504,8.8694,9.04642,1012362.8311554,0
+ATEN.US,D,20210113,000000,9.04642,9.16445,8.73176,8.9186,892144.68814377,0
+ATEN.US,D,20210114,000000,8.93821,9.10544,8.83018,9.02672,826274.12660769,0
+ATEN.US,D,20210115,000000,8.93821,9.92584,8.89889,9.69514,2785048.4281534,0
+ATEN.US,D,20210119,000000,9.92089,9.9803,9.34148,9.38058,999639.98254276,0
+ATEN.US,D,20210120,000000,9.56841,9.97043,9.509,9.64564,973303.47381655,0
+ATEN.US,D,20210121,000000,9.73474,9.77435,9.4595,9.4991,683799.83593953,0
+ATEN.US,D,20210122,000000,9.41989,9.74465,9.34148,9.74465,593797.57464139,0
+ATEN.US,D,20210125,000000,9.80406,10.4724,9.78425,10.0496,1311521.9769103,0
+ATEN.US,D,20210126,000000,10.1278,10.4476,10.01,10.4427,994971.80708132,0
+ATEN.US,D,20210127,000000,10.2367,10.3932,10.108,10.2466,909425.62326823,0
+ATEN.US,D,20210128,000000,10.2169,10.2654,9.5387,9.84266,964232.75035934,0
+ATEN.US,D,20210129,000000,9.83376,10.1477,9.69514,9.76446,1162775.6460829,0
+ATEN.US,D,20210201,000000,9.84266,9.86248,9.52881,9.86248,531659.93748989,0
+ATEN.US,D,20210202,000000,9.93078,10.0001,9.4991,9.85257,631775.23230066,0
+ATEN.US,D,20210203,000000,9.91198,9.97043,9.69514,9.83376,405882.80751592,0
+ATEN.US,D,20210204,000000,9.89217,10.7278,9.87236,10.6783,1839570.1888592,0
+ATEN.US,D,20210205,000000,10.7971,10.8169,10.0793,10.4031,979110.91840835,0
+ATEN.US,D,20210208,000000,10.5219,11.2199,10.512,11.1407,1208634.258551,0
+ATEN.US,D,20210209,000000,11.0922,11.6615,10.914,11.505,1639988.0130513,0
+ATEN.US,D,20210210,000000,10.2367,10.2753,9.22335,9.75455,4032307.7481868,0
+ATEN.US,D,20210211,000000,9.86248,10.0595,9.25296,9.63573,2138576.8260692,0
+ATEN.US,D,20210212,000000,9.4793,9.58722,9.16929,9.22335,1200702.804224,0
+ATEN.US,D,20210216,000000,9.32167,9.32167,8.9088,9.08582,1412853.300119,0
+ATEN.US,D,20210217,000000,8.97761,9.14969,8.81533,9.13493,1475223.2350543,0
+ATEN.US,D,20210218,000000,9.03661,9.19385,8.87929,9.04642,941381.71837857,0
+ATEN.US,D,20210219,000000,9.10544,9.25781,8.93821,9.23325,1043934.1199372,0
+ATEN.US,D,20210222,000000,9.14474,9.32167,9.04642,9.21366,1233829.4781661,0
+ATEN.US,D,20210223,000000,8.97761,9.17425,8.46633,9.17425,1206011.3135762,0
+ATEN.US,D,20210224,000000,9.17425,9.4595,9.11524,9.40029,1326320.3557206,0
+ATEN.US,D,20210225,000000,9.40029,9.58722,9.03661,9.03661,780252.9056912,0
+ATEN.US,D,20210226,000000,9.05633,9.28246,8.9088,9.18414,826182.21748459,0
+ATEN.US,D,20210301,000000,9.41,9.50405,9.32167,9.4793,827074.03897581,0
+ATEN.US,D,20210302,000000,9.5189,9.5387,9.39049,9.39049,619638.17809899,0
+ATEN.US,D,20210303,000000,9.41989,9.61495,9.27256,9.35128,988255.37116212,0
+ATEN.US,D,20210304,000000,9.28246,9.55851,8.9088,8.93821,843017.74685862,0
+ATEN.US,D,20210305,000000,8.9186,9.05633,8.47602,9.02672,821996.81741703,0
+ATEN.US,D,20210308,000000,8.97761,9.14474,8.89889,9.00712,560104.29610533,0
+ATEN.US,D,20210309,000000,9.21366,9.71495,9.15949,9.52881,924817.87641241,0
+ATEN.US,D,20210310,000000,9.63573,9.94071,9.63573,9.80406,1065350.9656013,0
+ATEN.US,D,20210311,000000,9.83376,10.1477,9.81395,10.0892,829585.88501056,0
+ATEN.US,D,20210312,000000,9.93078,10.1477,9.81395,9.93078,851773.35332232,0
+ATEN.US,D,20210315,000000,9.99017,10.118,9.83376,10.0298,441046.63202166,0
+ATEN.US,D,20210316,000000,10.0298,10.1278,9.83376,9.95055,319773.04907984,0
+ATEN.US,D,20210317,000000,9.79415,10.118,9.72484,10.0694,533975.84539407,0
+ATEN.US,D,20210318,000000,9.89217,10.1971,9.76446,9.80406,783114.20839181,0
+ATEN.US,D,20210319,000000,9.80406,10.108,9.78425,10.0793,1586324.195052,0
+ATEN.US,D,20210322,000000,10.118,10.5417,10.118,10.2853,1053889.5949531,0
+ATEN.US,D,20210323,000000,10.2753,10.4526,9.92089,9.94071,901985.02425818,0
+ATEN.US,D,20210324,000000,10.0199,10.0892,9.19385,9.24306,973799.37908517,0
+ATEN.US,D,20210325,000000,9.17425,9.19879,8.85959,9.15464,610132.14879499,0
+ATEN.US,D,20210326,000000,9.18414,9.42979,9.07593,9.42979,547004.72108697,0
+ATEN.US,D,20210329,000000,9.41,9.4793,9.01692,9.10544,548772.2042236,0
+ATEN.US,D,20210330,000000,8.97761,9.14474,8.81038,9.09553,451290.96428159,0
+ATEN.US,D,20210331,000000,9.18414,9.509,9.14474,9.4496,624568.95105501,0
+ATEN.US,D,20210401,000000,9.54861,9.72484,9.4793,9.57831,370665.45352089,0
+ATEN.US,D,20210405,000000,9.70504,9.70504,9.509,9.63573,260857.28118882,0
+ATEN.US,D,20210406,000000,9.509,9.68524,9.4793,9.54861,314163.56259934,0
+ATEN.US,D,20210407,000000,9.5387,9.57831,9.35128,9.41989,424644.3885137,0
+ATEN.US,D,20210408,000000,9.5189,9.57831,9.36108,9.52881,248082.92306759,0
+ATEN.US,D,20210409,000000,9.42979,9.4991,9.30207,9.36108,420522.61783907,0
+ATEN.US,D,20210412,000000,9.35128,9.36108,8.53513,8.79078,1237183.6561642,0
+ATEN.US,D,20210413,000000,8.82029,8.9285,8.58424,8.89889,1173330.0453846,0
+ATEN.US,D,20210414,000000,8.89889,9.1398,8.89889,8.9088,849162.52823192,0
+ATEN.US,D,20210415,000000,9.00712,9.06603,8.81038,8.99721,735005.33739337,0
+ATEN.US,D,20210416,000000,9.01692,9.42979,8.79078,9.38058,1861866.7361303,0
+ATEN.US,D,20210419,000000,9.28246,9.33157,8.9285,9.08582,652783.03186752,0
+ATEN.US,D,20210420,000000,9.06603,9.08088,8.66296,8.77108,541969.91912347,0
+ATEN.US,D,20210421,000000,8.76127,8.95305,8.61375,8.9285,377264.7305579,0
+ATEN.US,D,20210422,000000,8.97761,9.13493,8.9186,8.9285,430528.59237314,0
+ATEN.US,D,20210423,000000,8.93821,9.34148,8.93821,9.26277,513149.84409269,0
+ATEN.US,D,20210426,000000,9.27256,9.4991,9.26277,9.40029,476818.47072641,0
+ATEN.US,D,20210427,000000,9.46939,9.46939,9.00216,9.05633,723682.3354249,0
+ATEN.US,D,20210428,000000,8.75147,8.9481,8.54493,8.62364,1105213.2652794,0
+ATEN.US,D,20210429,000000,8.65316,8.89405,8.54493,8.70227,814001.73369727,0
+ATEN.US,D,20210430,000000,8.61375,8.8891,8.48592,8.53513,793563.5686956,0
+ATEN.US,D,20210503,000000,8.56464,8.66296,8.45642,8.47602,786113.87977227,0
+ATEN.US,D,20210504,000000,8.41712,8.58424,8.27938,8.57443,801696.01110484,0
+ATEN.US,D,20210505,000000,8.63344,8.78583,8.63344,8.73176,355470.14849766,0
+ATEN.US,D,20210506,000000,8.67275,8.9186,8.6187,8.89889,804316.93609888,0
+ATEN.US,D,20210507,000000,8.97761,9.08582,8.91365,8.97761,841556.29080221,0
+ATEN.US,D,20210510,000000,8.9088,8.9481,8.74157,8.75147,671038.60769304,0
+ATEN.US,D,20210511,000000,8.55474,8.8694,8.47602,8.77108,772075.01371558,0
+ATEN.US,D,20210512,000000,8.67275,8.83989,8.61375,8.72196,630587.48363285,0
+ATEN.US,D,20210513,000000,8.83989,8.96959,8.69246,8.78097,599321.21194097,0
+ATEN.US,D,20210514,000000,8.85959,9.11038,8.78187,9.04642,429651.92073737,0
+ATEN.US,D,20210517,000000,8.98742,9.19385,8.97761,9.15464,520830.82080932,0
+ATEN.US,D,20210518,000000,9.21366,9.53376,9.13493,9.13493,574489.58885681,0
+ATEN.US,D,20210519,000000,9.06603,9.21366,8.97761,9.20375,295998.88590657,0
+ATEN.US,D,20210520,000000,9.19385,9.32167,9.14474,9.20375,402850.81644382,0
+ATEN.US,D,20210521,000000,9.36108,9.39049,9.24306,9.25296,418108.7408696,0
+ATEN.US,D,20210524,000000,9.30207,9.41989,9.30207,9.38058,433511.09391742,0
+ATEN.US,D,20210525,000000,9.43969,9.52881,9.34148,9.34148,418600.60617678,0
+ATEN.US,D,20210526,000000,9.39049,9.60603,9.34148,9.57831,296720.01902631,0
+ATEN.US,D,20210527,000000,9.60603,9.74465,9.5387,9.68524,591548.32610123,0
+ATEN.US,D,20210528,000000,9.70504,9.71989,9.56841,9.56841,521167.14760047,0
+ATEN.US,D,20210601,000000,9.57831,9.62584,9.4496,9.54861,413537.52448308,0
+ATEN.US,D,20210602,000000,9.56841,9.63573,9.4991,9.56841,439344.79825867,0
+ATEN.US,D,20210603,000000,9.509,9.68524,9.4595,9.67535,348385.06609567,0
+ATEN.US,D,20210604,000000,9.71495,9.88227,9.69514,9.83376,506495.01758568,0
+ATEN.US,D,20210607,000000,9.80406,10.0397,9.76446,10.0397,502217.70839502,0
+ATEN.US,D,20210608,000000,10.0298,10.1674,9.92584,9.93078,412826.49126698,0
+ATEN.US,D,20210609,000000,9.94071,10.1228,9.94071,10.0892,690088.0359445,0
+ATEN.US,D,20210610,000000,10.1278,10.4031,10.0694,10.3832,545043.31980048,0
+ATEN.US,D,20210611,000000,10.3635,10.507,10.2605,10.3248,635429.37743686,0
+ATEN.US,D,20210614,000000,10.3248,10.3347,10.0941,10.305,555707.80805175,0
+ATEN.US,D,20210615,000000,10.305,10.3248,10.0397,10.1377,586349.9056988,0
+ATEN.US,D,20210616,000000,10.1377,10.4031,10.0743,10.3932,437668.21425478,0
+ATEN.US,D,20210617,000000,10.4526,10.7971,10.4129,10.6684,872474.11581858,0
+ATEN.US,D,20210618,000000,10.6486,10.7278,10.2951,10.3635,4134302.6350646,0
+ATEN.US,D,20210621,000000,10.4724,10.7278,10.4526,10.5021,649096.56703968,0
+ATEN.US,D,20210622,000000,10.4724,10.5021,10.01,10.1674,485939.69370179,0
+ATEN.US,D,20210623,000000,10.6001,10.9585,10.5219,10.7477,881293.35167521,0
+ATEN.US,D,20210624,000000,10.8071,10.9932,10.6388,10.6486,573687.65650795,0
+ATEN.US,D,20210625,000000,10.6189,10.8565,10.5852,10.7477,1146717.8092891,0
+ATEN.US,D,20210628,000000,10.7774,10.8991,10.6189,10.8169,500319.93650146,0
+ATEN.US,D,20210629,000000,10.7971,11.308,10.7674,11.1804,908536.8317481,0
+ATEN.US,D,20210630,000000,11.2101,11.2199,11.0426,11.0723,488954.51493771,0
+ATEN.US,D,20210701,000000,11.0823,11.2535,11.0526,11.2288,524774.83317993,0
+ATEN.US,D,20210702,000000,11.2982,11.4556,11.1902,11.3962,423806.09651175,0
+ATEN.US,D,20210706,000000,11.4259,11.5249,11.2238,11.4952,580560.64093355,0
+ATEN.US,D,20210707,000000,11.4952,11.7704,11.4952,11.5734,758243.19568346,0
+ATEN.US,D,20210708,000000,11.3863,11.406,10.9734,11.3576,411226.66653074,0
+ATEN.US,D,20210709,000000,11.4655,11.7159,11.3625,11.6615,357849.68579475,0
+ATEN.US,D,20210712,000000,11.6715,11.706,11.1506,11.1506,533932.41580843,0
+ATEN.US,D,20210713,000000,11.102,11.1209,10.9476,11.0526,626444.50316058,0
+ATEN.US,D,20210714,000000,11.1209,11.2685,10.8565,10.8952,461259.5691722,0
+ATEN.US,D,20210715,000000,10.8952,11.0031,10.6684,10.8368,536595.76039773,0
+ATEN.US,D,20210716,000000,10.8655,10.8655,10.3832,10.5219,1980719.3721702,0
+ATEN.US,D,20210719,000000,10.3248,10.7674,10.3248,10.5516,583158.33614922,0
+ATEN.US,D,20210720,000000,10.6189,10.7922,10.4625,10.6585,474845.95954592,0
+ATEN.US,D,20210721,000000,10.6486,11.0426,10.6486,11.0229,501401.63618108,0
+ATEN.US,D,20210722,000000,10.9932,11.1704,10.9635,11.112,329931.53215884,0
+ATEN.US,D,20210723,000000,11.1604,11.2101,11.0625,11.2001,430115.50631435,0
+ATEN.US,D,20210726,000000,11.2685,11.2952,11.117,11.1704,363365.24317142,0
+ATEN.US,D,20210727,000000,11.1407,11.1407,10.7477,10.9635,416889.68250051,0
+ATEN.US,D,20210728,000000,11.013,12.3991,10.914,12.2714,1383237.3526817,0
+ATEN.US,D,20210729,000000,12.2912,12.91,12.2912,12.7437,1358279.4808019,0
+ATEN.US,D,20210730,000000,12.6357,12.8715,12.3308,12.5566,675510.84502389,0
+ATEN.US,D,20210802,000000,12.5665,12.9893,12.4388,12.9694,786580.49532035,0
+ATEN.US,D,20210803,000000,12.9793,13.0287,12.4982,12.7932,812351.40944283,0
+ATEN.US,D,20210804,000000,12.7535,13.1754,12.7437,13.019,472704.77997469,0
+ATEN.US,D,20210805,000000,13.0584,13.3636,12.9299,13.2843,960525.07573387,0
+ATEN.US,D,20210806,000000,13.304,13.3239,12.7635,13.009,623989.2165862,0
+ATEN.US,D,20210809,000000,13.0584,13.1575,12.8328,13.0981,372684.42425811,0
+ATEN.US,D,20210810,000000,13.118,13.2743,12.7932,12.9199,417250.24906038,0
+ATEN.US,D,20210811,000000,12.9596,13.009,12.6843,12.8516,321289.04461588,0
+ATEN.US,D,20210812,000000,12.8516,13.0684,12.6873,13.0487,322895.93928467,0
+ATEN.US,D,20210813,000000,13.0387,13.3883,12.8912,13.2546,564977.49961062,0
+ATEN.US,D,20210816,000000,13.1754,13.6972,13.009,13.3734,860216.87276361,0
+ATEN.US,D,20210817,000000,13.2546,13.2942,12.617,12.7041,485823.54480996,0
+ATEN.US,D,20210818,000000,12.7238,13.1852,12.6457,12.8912,415377.72692592,0
+ATEN.US,D,20210819,000000,12.6941,12.9496,12.6843,12.7535,359895.92627179,0
+ATEN.US,D,20210820,000000,12.7437,13.009,12.714,12.9596,307938.9919873,0
+ATEN.US,D,20210823,000000,13.0784,13.1754,12.9397,13.0784,289564.23729885,0
+ATEN.US,D,20210824,000000,13.1754,13.2645,13.0784,13.1665,532734.56723696,0
+ATEN.US,D,20210825,000000,13.1852,13.4614,13.1575,13.3933,592761.32452815,0
+ATEN.US,D,20210826,000000,13.3933,13.6685,13.3833,13.6189,585530.80351377,0
+ATEN.US,D,20210827,000000,13.6189,14.3467,13.5992,14.2378,984033.61144147,0
+ATEN.US,D,20210830,000000,14.2674,14.4358,13.806,13.8249,505013.361722,0
+ATEN.US,D,20210831,000000,13.7664,13.8853,13.422,13.6586,511327.82147642,0
+ATEN.US,D,20210901,000000,13.7764,13.7764,13.2743,13.4814,425509.95025547,0
+ATEN.US,D,20210902,000000,13.4614,13.8546,13.3437,13.707,407635.1407971,0
+ATEN.US,D,20210903,000000,13.6586,13.707,13.3636,13.5892,595667.06680477,0
+ATEN.US,D,20210907,000000,13.5198,13.6486,13.309,13.3536,326577.35416069,0
+ATEN.US,D,20210908,000000,13.2743,13.3338,12.9793,13.2843,391929.79064015,0
+ATEN.US,D,20210909,000000,13.2793,13.6486,13.1852,13.4317,439244.80921265,0
+ATEN.US,D,20210910,000000,13.4517,13.707,13.422,13.5001,436660.24387171,0
+ATEN.US,D,20210913,000000,13.7367,14.7695,13.7021,14.3565,1137119.870862,0
+ATEN.US,D,20210914,000000,14.3962,14.5527,13.9625,14.1694,568073.12007564,0
+ATEN.US,D,20210915,000000,14.1308,14.513,14.0289,14.513,542346.64552916,0
+ATEN.US,D,20210916,000000,14.6021,14.6516,14.2477,14.3565,686101.6039786,0
+ATEN.US,D,20210917,000000,14.3565,14.3565,13.4317,13.5892,2703529.0759208,0
+ATEN.US,D,20210920,000000,13.2645,13.5398,12.9793,13.5001,612096.58005257,0
+ATEN.US,D,20210921,000000,13.6189,13.6289,13.3536,13.5793,375316.45914614,0
+ATEN.US,D,20210922,000000,13.5793,14.0714,13.5793,13.9428,387280.80499561,0
+ATEN.US,D,20210923,000000,14.0616,14.3368,13.9625,14.2575,335066.32316836,0
+ATEN.US,D,20210924,000000,14.0813,14.4061,14.0536,14.3764,280167.28695414,0
+ATEN.US,D,20210927,000000,14.3962,14.3962,13.9041,14.0219,441409.21856226,0
+ATEN.US,D,20210928,000000,13.9525,13.9625,13.3338,13.3437,506490.97762422,0
+ATEN.US,D,20210929,000000,13.3933,13.5001,13.1754,13.1852,286610.01548476,0
+ATEN.US,D,20210930,000000,13.3437,13.422,13.2348,13.2546,305904.87139462,0
+ATEN.US,D,20211001,000000,13.2843,13.5793,13.0882,13.4317,294634.38892508,0
+ATEN.US,D,20211004,000000,13.403,13.4891,12.8813,12.9496,402504.38974904,0
+ATEN.US,D,20211005,000000,12.9943,13.304,12.9943,13.2348,596567.97820927,0
+ATEN.US,D,20211006,000000,12.9397,13.1852,12.9397,13.1477,333302.87999317,0
+ATEN.US,D,20211007,000000,13.314,13.5398,13.2843,13.3338,428381.35285972,0
+ATEN.US,D,20211008,000000,13.3239,13.422,13.0684,13.1278,247183.02165345,0
+ATEN.US,D,20211011,000000,13.0287,13.1228,12.4685,12.9893,494111.52573523,0
+ATEN.US,D,20211012,000000,13.118,13.118,12.7932,12.9596,464324.88992631,0
+ATEN.US,D,20211013,000000,13.0882,13.1278,12.7932,12.8813,454778.46100777,0
+ATEN.US,D,20211014,000000,13.0584,13.0684,12.8328,12.91,582151.37575652,0
+ATEN.US,D,20211015,000000,13.0784,13.5992,12.9793,13.5398,1099707.8078063,0
+ATEN.US,D,20211018,000000,13.5398,13.5398,13.1952,13.2645,458241.7179652,0
+ATEN.US,D,20211019,000000,13.3734,13.5001,13.1081,13.2051,252848.05760396,0
+ATEN.US,D,20211020,000000,13.2942,13.5695,13.0882,13.4911,365982.12820399,0
+ATEN.US,D,20211021,000000,13.5198,13.7566,13.4714,13.5595,311553.7474993,0
+ATEN.US,D,20211022,000000,13.4517,13.5198,13.2743,13.3239,267634.31652986,0
+ATEN.US,D,20211025,000000,13.3536,13.816,13.314,13.5198,425401.88128655,0
+ATEN.US,D,20211026,000000,13.5695,13.6873,13.304,13.3536,366146.7566333,0
+ATEN.US,D,20211027,000000,13.3933,13.5398,13.2348,13.3536,477704.23227544,0
+ATEN.US,D,20211028,000000,13.3239,13.6586,13.3239,13.6189,455184.47713401,0
+ATEN.US,D,20211029,000000,15.8605,18.7318,15.7626,18.3785,8506989.2557331,0
+ATEN.US,D,20211101,000000,17.611,17.7002,14.6615,15.0942,6012159.5386345,0
+ATEN.US,D,20211102,000000,15.2506,15.2705,14.8378,15.1823,1933840.6694347,0
+ATEN.US,D,20211103,000000,15.1823,15.8902,14.9952,15.6546,2727827.4240929,0
+ATEN.US,D,20211104,000000,15.9199,16.6972,15.8506,16.6872,1318349.5117695,0
+ATEN.US,D,20211105,000000,16.717,16.8932,16.1804,16.2932,1008932.9038801,0
+ATEN.US,D,20211108,000000,16.3329,16.5319,15.8111,16.412,870306.67649788,0
+ATEN.US,D,20211109,000000,16.4705,16.8338,15.8408,16.2635,1095429.4886254,0
+ATEN.US,D,20211110,000000,16.0764,16.4021,15.6724,15.9972,745084.03123364,0
+ATEN.US,D,20211111,000000,16.2635,16.3427,15.9289,16.0665,643096.2142884,0
+ATEN.US,D,20211112,000000,16.1853,16.6685,15.9774,16.3032,760270.24634359,0
+ATEN.US,D,20211115,000000,16.4318,16.4902,15.4556,15.8595,1172554.3727853,0
+ATEN.US,D,20211116,000000,15.6823,16.3923,15.6813,16.2635,1087442.4848285,0
+ATEN.US,D,20211117,000000,16.2734,16.5299,15.9189,16.1358,800954.67817782,0
+ATEN.US,D,20211118,000000,16.2338,16.3032,15.7219,16.2249,583425.98359563,0
+ATEN.US,D,20211119,000000,16.3724,17.2061,15.8595,16.2536,1252081.0140301,0
+ATEN.US,D,20211122,000000,16.2734,16.3457,15.3467,15.7219,1685348.7002699,0
+ATEN.US,D,20211123,000000,15.5536,15.9339,15.2378,15.8298,803361.48521473,0
+ATEN.US,D,20211124,000000,15.7804,16.215,15.5338,16.1952,526048.43102866,0
+ATEN.US,D,20211126,000000,15.7606,16.1061,15.0011,15.0209,750863.19609524,0
+ATEN.US,D,20211129,000000,15.4458,15.8942,15.3664,15.3764,966853.67535338,0
+ATEN.US,D,20211130,000000,15.3764,15.5536,14.8436,15.2091,1379476.1485669,0
+ATEN.US,D,20211201,000000,15.4843,15.6526,14.6071,14.617,1432313.7944486,0
+ATEN.US,D,20211202,000000,14.5477,15.0605,14.0566,14.9714,1189924.1870618,0
+ATEN.US,D,20211203,000000,15.1695,15.1942,14.6665,14.913,938374.97706557,0
+ATEN.US,D,20211206,000000,14.9377,14.9377,14.1437,14.5971,854759.89482805,0
+ATEN.US,D,20211207,000000,14.9615,15.3961,14.8793,15.317,514757.74875185,0
+ATEN.US,D,20211208,000000,15.2576,15.2576,14.6318,14.903,1080946.2268087,0
+ATEN.US,D,20211209,000000,14.8833,15.1992,14.8041,15.0209,821212.05490437,0
+ATEN.US,D,20211210,000000,15.0408,15.4348,14.9814,15.4061,771879.07558501,0
+ATEN.US,D,20211213,000000,15.3367,15.6427,14.6962,14.9814,1077257.7420002,0
+ATEN.US,D,20211214,000000,14.7051,14.8139,14.2517,14.5774,1185388.3203379,0
+ATEN.US,D,20211215,000000,14.5477,15.82,14.4981,15.7804,1289770.8244357,0
+ATEN.US,D,20211216,000000,15.9586,16.1259,14.9714,14.9814,1230986.3552919,0
+ATEN.US,D,20211217,000000,14.7942,15.3664,14.5774,14.8338,3355763.6830207,0
+ATEN.US,D,20211220,000000,14.5377,14.903,14.4299,14.8536,1087752.5518702,0
+ATEN.US,D,20211221,000000,15.0209,15.7704,15.0209,15.7309,633654.82436768,0
+ATEN.US,D,20211222,000000,15.7022,15.8992,15.5536,15.7606,381523.85992201,0
+ATEN.US,D,20211223,000000,15.8101,16.1556,15.6625,16.0368,327156.07863914,0
+ATEN.US,D,20211227,000000,16.2051,16.6774,16.0863,16.6585,616897.06425165,0
+ATEN.US,D,20211228,000000,16.7467,16.7477,16.1853,16.3427,335226.9116362,0
+ATEN.US,D,20211229,000000,16.3427,16.5793,16.2338,16.5398,365396.33379299,0
+ATEN.US,D,20211230,000000,16.4814,16.7566,16.2635,16.2833,360506.97044188,0
+ATEN.US,D,20211231,000000,16.2734,16.4902,16.2536,16.3526,283783.05245652,0
+ATEN.US,D,20220103,000000,16.3823,16.4615,15.7903,15.909,678666.05492039,0
+ATEN.US,D,20220104,000000,16.0071,16.116,15.307,15.6229,588479.97537604,0
+ATEN.US,D,20220105,000000,15.613,15.7497,14.9615,15.0111,422769.8463985,0
+ATEN.US,D,20220106,000000,14.8139,15.3961,14.7942,15.2873,573861.37485053,0
+ATEN.US,D,20220107,000000,15.2091,15.2823,14.5328,14.7447,508335.2200285,0
+ATEN.US,D,20220110,000000,14.4684,14.8139,14.0942,14.7942,821478.69236042,0
+ATEN.US,D,20220111,000000,14.7843,15.0308,14.6566,14.8636,515030.44615007,0
+ATEN.US,D,20220112,000000,15.1892,15.1892,14.6268,14.6268,384736.63926923,0
+ATEN.US,D,20220113,000000,14.7645,14.7892,14.114,14.1734,477950.66992422,0
+ATEN.US,D,20220114,000000,14.0546,14.3308,13.818,14.2517,759963.209273,0
+ATEN.US,D,20220118,000000,14.0843,14.4101,13.8774,14.2615,769301.58017661,0
+ATEN.US,D,20220119,000000,14.4002,14.4586,14.0446,14.1734,966468.86902478,0
+ATEN.US,D,20220120,000000,14.3308,14.7051,14.2318,14.2517,842864.22832332,0
+ATEN.US,D,20220121,000000,14.1635,14.8536,14.1239,14.3308,1345079.9167376,0
+ATEN.US,D,20220124,000000,14.0646,14.4199,13.1912,14.3506,1316288.121437,0
+ATEN.US,D,20220125,000000,14.0646,14.3902,13.9555,14.1734,722139.07014904,0
+ATEN.US,D,20220126,000000,14.4486,14.6477,13.9458,14.104,666653.22953345,0
+ATEN.US,D,20220127,000000,14.3803,14.6467,13.9071,13.9555,492593.51021846,0
+ATEN.US,D,20220128,000000,13.9755,14.0942,13.5268,14.0546,627469.64337982,0
+ATEN.US,D,20220131,000000,14.0052,14.5971,14.0052,14.5971,1026563.2956703,0
+ATEN.US,D,20220201,000000,14.7447,14.7447,14.1922,14.6863,1342488.2814641,0
+ATEN.US,D,20220202,000000,14.9912,15.6823,13.4724,13.7289,1436627.4632924,0
+ATEN.US,D,20220203,000000,13.2853,13.5615,13.019,13.118,1577349.4206793,0
+ATEN.US,D,20220204,000000,13.1477,14.0052,13.1081,13.7883,1151558.6931027,0
+ATEN.US,D,20220207,000000,13.6992,14.0446,13.6992,13.8278,610446.25579811,0
+ATEN.US,D,20220208,000000,13.6992,13.8774,13.31,13.4527,696773.16216242,0
+ATEN.US,D,20220209,000000,13.5318,13.6042,13.2259,13.3347,489334.2713145,0
+ATEN.US,D,20220210,000000,13.1278,13.7635,13.0287,13.2556,1113740.613921,0
+ATEN.US,D,20220211,000000,13.2952,13.409,12.5853,12.7823,948386.00155146,0
+ATEN.US,D,20220214,000000,12.812,13.4357,12.812,13.1091,842532.95148399,0
+ATEN.US,D,20220215,000000,13.2576,13.3961,13.0547,13.2378,531672.05737425,0
+ATEN.US,D,20220216,000000,13.0694,13.2576,12.9309,13.1487,497483.88355993,0
+ATEN.US,D,20220217,000000,13.0794,13.2179,12.7278,12.7427,489503.94969562,0
+ATEN.US,D,20220218,000000,12.6931,13.0694,12.6437,12.8418,1017152.2054606,0
+ATEN.US,D,20220222,000000,12.7228,13.2972,12.7228,13.0594,856456.67863923,0
+ATEN.US,D,20220223,000000,13.119,13.4557,13.0107,13.2972,1622858.5764813,0
+ATEN.US,D,20220224,000000,13.02,13.9705,12.911,13.9209,827134.63839764,0
+ATEN.US,D,20220225,000000,13.9011,14.0793,13.5942,14.0199,568906.36212576,0
+ATEN.US,D,20220228,000000,14.0199,14.3368,13.8021,14.0991,741573.3047291,0
+ATEN.US,D,20220301,000000,14.0596,14.2674,13.8467,13.9902,865051.69663508,0
+ATEN.US,D,20220302,000000,14.1981,14.4853,13.9802,14.3862,622652.9993349,0
+ATEN.US,D,20220303,000000,14.3962,14.4436,13.984,14.1981,577688.22833892,0
+ATEN.US,D,20220304,000000,14.1586,14.2873,13.6833,13.7724,636849.42388834,0
+ATEN.US,D,20220307,000000,13.8021,13.9605,13.406,13.416,561472.83304828,0
+ATEN.US,D,20220308,000000,13.2873,13.4457,12.9012,13.0794,855610.30671436,0
+ATEN.US,D,20220309,000000,13.2675,13.5892,13.0991,13.5842,566806.59215945,0
+ATEN.US,D,20220310,000000,13.3763,13.4951,13.0891,13.2279,477625.45302708,0
+ATEN.US,D,20220311,000000,13.2476,13.2823,12.812,12.8516,657168.41002709,0
+ATEN.US,D,20220314,000000,12.614,12.614,12.1486,12.4258,1484033.3809976,0
+ATEN.US,D,20220315,000000,12.5249,12.7625,12.3961,12.7525,670546.74238587,0
+ATEN.US,D,20220316,000000,12.7228,13.1487,12.7228,13.119,733581.25098042,0
+ATEN.US,D,20220317,000000,13.2129,13.6139,13.02,13.5051,1159909.2934305,0
+ATEN.US,D,20220318,000000,13.5448,14.01,13.3863,13.8517,7775811.7818186,0
+ATEN.US,D,20220321,000000,14.0496,14.2575,13.6042,13.9902,704765.2159111,0
+ATEN.US,D,20220322,000000,13.9802,14.2971,13.7724,14.0793,586725.62211412,0
+ATEN.US,D,20220323,000000,13.9902,14.0893,13.7625,13.7724,344669.31154728,0
+ATEN.US,D,20220324,000000,13.8417,14.0199,13.7625,13.9902,418620.80598405,0
+ATEN.US,D,20220325,000000,14.0793,14.1586,13.6932,13.7923,481274.54821145,0
+ATEN.US,D,20220328,000000,13.822,14.1784,13.822,14.1684,332698.90575562,0
+ATEN.US,D,20220329,000000,14.3565,14.6635,14.2774,14.614,579290.07305591,0
+ATEN.US,D,20220330,000000,14.505,14.5512,13.822,13.8417,638203.82096619,0
+ATEN.US,D,20220331,000000,13.8417,13.9802,13.7526,13.812,424877.69628773,0
+ATEN.US,D,20220401,000000,13.8912,14.0991,13.7328,14.01,928825.51817592,0
+ATEN.US,D,20220404,000000,14.0299,14.1981,14.0002,14.119,346353.97547408,0
+ATEN.US,D,20220405,000000,14.0694,14.1698,13.5595,13.6635,484018.69202986,0
+ATEN.US,D,20220406,000000,13.4854,13.4877,12.911,13.01,570778.88426023,0
+ATEN.US,D,20220407,000000,13.0794,13.2873,12.9506,13.2081,618043.40331456,0
+ATEN.US,D,20220408,000000,13.1982,13.2328,12.9407,13.0497,599594.91932955,0
+ATEN.US,D,20220411,000000,12.911,13.1882,12.8615,12.8912,498867.57035832,0
+ATEN.US,D,20220412,000000,13.1091,13.3466,12.7625,12.812,640348.03050852,0
+ATEN.US,D,20220413,000000,12.8715,13.1832,12.7922,13.0694,481549.2655904,0
+ATEN.US,D,20220414,000000,13.2179,13.2279,12.812,12.8516,615079.08159683,0
+ATEN.US,D,20220418,000000,12.7228,12.9407,12.6387,12.7724,333096.84195897,0
+ATEN.US,D,20220419,000000,12.6931,13.2279,12.624,13.1882,587732.58250683,0
+ATEN.US,D,20220420,000000,13.2576,13.406,13.1882,13.3269,407368.50334106,0
+ATEN.US,D,20220421,000000,13.5348,13.5842,13.02,13.0694,468855.70669828,0
+ATEN.US,D,20220422,000000,14.525,14.8516,14.1981,14.2971,7073804.849591,0
+ATEN.US,D,20220425,000000,14.01,14.8515,13.8518,14.7725,16193950.165268,0
+ATEN.US,D,20220426,000000,14.6239,14.8714,14.3862,14.4259,2286940.3705486,0
+ATEN.US,D,20220427,000000,14.2873,14.6833,14.0793,14.3467,1824963.7082181,0
+ATEN.US,D,20220428,000000,14.4953,14.7823,14.0991,14.6635,1255081.6954009,0
+ATEN.US,D,20220429,000000,14.6338,14.6536,14.0893,14.1387,1297680.0589745,0
+ATEN.US,D,20220502,000000,14.0893,14.6487,13.9902,14.5744,1424778.2563443,0
+ATEN.US,D,20220503,000000,14.525,14.718,14.3368,14.5347,1334732.5654606,0
+ATEN.US,D,20220504,000000,14.9804,16.7823,14.9605,16.614,2266831.4624055,0
+ATEN.US,D,20220505,000000,16.4061,16.4061,14.7269,15.0199,1878803.2645407,0
+ATEN.US,D,20220506,000000,14.8616,15.3269,14.7031,14.7823,1037055.0755694,0
+ATEN.US,D,20220509,000000,14.505,14.5744,13.5745,13.7526,1150006.3379136,0
+ATEN.US,D,20220510,000000,13.9705,14.218,13.6042,13.9705,933244.22601751,0
+ATEN.US,D,20220511,000000,13.7823,14.4456,13.7526,14.2378,1239608.6430277,0
+ATEN.US,D,20220512,000000,14.1684,14.713,13.9802,14.3962,1336412.1794355,0
+ATEN.US,D,20220513,000000,14.575,15.4195,14.4856,15.2606,1872021.3765683,0
+ATEN.US,D,20220516,000000,15.1115,15.1512,14.6346,14.9526,860524.9163725,0
+ATEN.US,D,20220517,000000,15.2407,15.7076,15.1115,15.7076,1024197.7009888,0
+ATEN.US,D,20220518,000000,15.4096,15.6431,14.585,14.6942,1168826.1732948,0
+ATEN.US,D,20220519,000000,14.6346,14.7638,14.257,14.5054,909518.1485494,0
+ATEN.US,D,20220520,000000,14.7141,14.9526,14.119,14.565,580096.13429291,0
+ATEN.US,D,20220523,000000,14.585,14.7836,14.3812,14.6048,549485.93261314,0
+ATEN.US,D,20220524,000000,14.5552,14.8532,14.3862,14.6346,547008.89373593,0
+ATEN.US,D,20220525,000000,14.4856,14.7936,14.3266,14.6545,509087.35097363,0
+ATEN.US,D,20220526,000000,14.6644,15.4543,14.6247,15.3897,669702.33627709,0
+ATEN.US,D,20220527,000000,15.4791,15.7772,15.4791,15.6878,429271.54198363,0
+ATEN.US,D,20220531,000000,15.7374,15.8846,15.2904,15.3102,810046.06477958,0
+ATEN.US,D,20220601,000000,15.3202,15.5884,15.1314,15.3798,561027.66556928,0
+ATEN.US,D,20220602,000000,15.4692,16.1348,15.3996,16.0156,696683.03686329,0
+ATEN.US,D,20220603,000000,15.8467,16.0156,15.5686,15.7076,614668.99426588,0
+ATEN.US,D,20220606,000000,15.7474,16.0454,15.6381,15.8169,526216.26101527,0
+ATEN.US,D,20220607,000000,15.7076,16.1746,15.3214,16.1448,849275.07341002,0
+ATEN.US,D,20220608,000000,15.966,16.1746,15.5884,15.658,635466.65957264,0
+ATEN.US,D,20220609,000000,15.6778,15.6778,14.9327,14.9625,753886.42999975,0
+ATEN.US,D,20220610,000000,14.575,14.7638,14.2372,14.4359,579126.85821051,0
+ATEN.US,D,20220613,000000,13.969,14.0982,13.6014,13.7008,741288.86048035,0
+ATEN.US,D,20220614,000000,13.7604,14.1329,13.6362,14.0782,788907.19013542,0
+ATEN.US,D,20220615,000000,14.1776,14.4061,13.9392,14.1578,812529.14276012,0
+ATEN.US,D,20220616,000000,13.8596,14.0166,13.1444,13.3232,901428.76965619,0
+ATEN.US,D,20220617,000000,13.5318,13.8498,13.4126,13.6709,1849236.8462702,0
+ATEN.US,D,20220621,000000,13.661,14.267,13.6312,14.1478,606579.61537268,0
+ATEN.US,D,20220622,000000,13.9392,14.118,13.7902,13.8894,472910.10255275,0
+ATEN.US,D,20220623,000000,13.9789,14.0832,13.7852,13.8994,461101.64253345,0
+ATEN.US,D,20220624,000000,14.1776,14.4956,14.0484,14.4458,1282450.8956882,0
+ATEN.US,D,20220627,000000,14.6148,15.191,14.4756,15.0221,619193.28916759,0
+ATEN.US,D,20220628,000000,15.1115,15.196,14.4558,14.6545,894905.53155655,0
+ATEN.US,D,20220629,000000,14.7042,14.7042,13.9888,14.0684,612993.1430954,0
+ATEN.US,D,20220630,000000,13.7802,14.2968,13.7604,14.2869,1270225.7375399,0
+ATEN.US,D,20220701,000000,14.2272,14.257,13.1244,13.3928,705810.13500982,0
+ATEN.US,D,20220705,000000,13.1542,13.6212,13.1046,13.5516,619067.47451515,0
+ATEN.US,D,20220706,000000,13.5418,13.5616,13.035,13.2238,640715.64687239,0
+ATEN.US,D,20220707,000000,13.3232,14.2074,13.2734,14.0087,753385.18442443,0
+ATEN.US,D,20220708,000000,13.8994,14.1974,13.81,14.1478,492561.34474648,0
+ATEN.US,D,20220711,000000,13.959,14.0385,13.7306,13.9988,704146.36204596,0
+ATEN.US,D,20220712,000000,14.0584,14.1876,13.4226,13.5418,436199.40000553,0
+ATEN.US,D,20220713,000000,13.3033,13.6262,13.194,13.4822,638847.55091298,0
+ATEN.US,D,20220714,000000,13.4026,13.4226,12.8364,13.3132,856626.67518133,0
+ATEN.US,D,20220715,000000,13.6112,13.8596,13.3282,13.8298,2158103.7658699,0
+ATEN.US,D,20220718,000000,13.8994,14.0286,13.2436,13.3132,791786.83590043,0
+ATEN.US,D,20220719,000000,13.4524,13.7206,13.363,13.6808,688213.19446111,0
+ATEN.US,D,20220720,000000,13.7504,14.3068,13.7056,14.2074,574674.0260314,0
+ATEN.US,D,20220721,000000,14.2272,14.6446,14.1676,14.6148,551037.98216563,0
+ATEN.US,D,20220722,000000,14.575,14.6048,14.0136,14.1776,389677.16760252,0
+ATEN.US,D,20220725,000000,14.1974,14.257,13.9392,14.0385,539909.92778671,0
+ATEN.US,D,20220726,000000,14.0484,14.2074,13.9392,14.1478,466808.59516808,0
+ATEN.US,D,20220727,000000,14.2174,14.8134,14.1876,14.6942,453624.2261097,0
+ATEN.US,D,20220728,000000,14.7042,14.7836,14.4806,14.6545,593192.93635318,0
+ATEN.US,D,20220729,000000,14.6545,14.893,14.4956,14.8134,828211.68755731,0
+ATEN.US,D,20220801,000000,14.6545,15.191,14.575,15.0122,595631.72757605,0
+ATEN.US,D,20220802,000000,15.0221,15.2506,14.7638,15.181,760517.3654419,0
+ATEN.US,D,20220803,000000,15.2804,15.8467,15.1711,15.5387,1074609.115928,0
+ATEN.US,D,20220804,000000,15.3996,15.4592,14.883,15.3996,735359.46754022,0
+ATEN.US,D,20220805,000000,15.1711,15.3748,15.1016,15.3202,570260.44802385,0
+ATEN.US,D,20220808,000000,15.3202,15.5735,15.043,15.4493,1015633.245968,0
+ATEN.US,D,20220809,000000,15.3102,15.3102,14.6892,14.8134,803665.7521251,0
+ATEN.US,D,20220810,000000,15.1016,15.5487,15.0718,15.2606,762921.9350793,0
+ATEN.US,D,20220811,000000,15.3996,15.5686,15.2904,15.3798,389802.98225496,0
+ATEN.US,D,20220812,000000,15.4595,16.0177,15.3374,15.7884,688228.57050706,0
+ATEN.US,D,20220815,000000,15.629,15.9479,15.5791,15.8981,389024.49320203,0
+ATEN.US,D,20220816,000000,15.8781,16.1622,15.7834,15.8981,579218.6821002,0
+ATEN.US,D,20220817,000000,15.7785,16.029,15.609,15.9379,1122494.3495019,0
+ATEN.US,D,20220818,000000,15.9878,16.4363,15.8981,16.3865,669375.1921725,0
+ATEN.US,D,20220819,000000,16.1672,16.1724,15.7286,15.7884,430869.72292512,0
+ATEN.US,D,20220822,000000,15.5492,15.629,15.3207,15.4097,435510.83234273,0
+ATEN.US,D,20220823,000000,15.3299,15.5991,15.2651,15.2901,455991.50844541,0
+ATEN.US,D,20220824,000000,15.2701,15.3399,15.0807,15.1505,316691.00708213,0
+ATEN.US,D,20220825,000000,15.1904,15.3897,15.1306,15.31,370976.73762198,0
+ATEN.US,D,20220826,000000,15.4296,15.4495,15.0409,15.0907,360449.46543889,0
+ATEN.US,D,20220829,000000,14.9512,15.0558,14.702,14.7219,351226.43930918,0
+ATEN.US,D,20220830,000000,14.7817,14.8365,14.094,14.2036,585110.86446285,0
+ATEN.US,D,20220831,000000,14.2136,14.3182,13.6703,13.8547,1093282.247705,0
+ATEN.US,D,20220901,000000,13.6953,13.7252,12.9577,13.2866,821309.82472816,0
+ATEN.US,D,20220902,000000,13.4959,13.4959,12.9876,13.0972,631900.1899944,0
+ATEN.US,D,20220906,000000,13.0574,13.1471,12.8381,13.0075,827802.96354155,0
+ATEN.US,D,20220907,000000,13.0075,13.1869,12.7932,13.0075,522744.82798928,0
+ATEN.US,D,20220908,000000,12.9178,13.1969,12.8181,13.1072,442832.66903311,0
+ATEN.US,D,20220909,000000,13.2567,13.6255,13.2168,13.6056,546426.9265199,0
+ATEN.US,D,20220912,000000,13.6853,13.9245,13.3065,13.6355,626026.06642326,0
+ATEN.US,D,20220913,000000,13.3265,13.456,13.167,13.2567,674764.7381715,0
+ATEN.US,D,20220914,000000,13.3464,13.4361,13.0673,13.2168,618727.30485536,0
+ATEN.US,D,20220915,000000,13.0773,13.177,12.7633,12.8082,642670.25259665,0
+ATEN.US,D,20220916,000000,12.6387,12.9477,12.5692,12.8381,3073735.7360348,0
+ATEN.US,D,20220919,000000,12.6985,12.9078,12.6886,12.848,448968.64508111,0
+ATEN.US,D,20220920,000000,12.848,12.8979,12.6487,12.8181,400048.3821516,0
+ATEN.US,D,20220921,000000,12.9876,13.3065,12.858,12.9278,644103.91998916,0
+ATEN.US,D,20220922,000000,12.8879,13.0972,12.7185,12.9178,502496.90964381,0
+ATEN.US,D,20220923,000000,12.7982,12.9975,12.7384,12.9577,625701.00817611,0
+ATEN.US,D,20220926,000000,12.9676,13.1969,12.7185,12.7384,513747.53675342,0
+ATEN.US,D,20220927,000000,12.9377,13.2368,12.8779,13.177,506393.5955448,0
+ATEN.US,D,20220928,000000,13.2368,13.6056,13.2268,13.5159,591362.21612327,0
+ATEN.US,D,20220929,000000,13.3763,13.466,13.1969,13.3763,462174.63800458,0
+ATEN.US,D,20220930,000000,13.456,13.6255,13.2069,13.2268,984036.59174235,0
+ATEN.US,D,20221003,000000,13.3763,13.7451,13.2966,13.7052,558283.52641122,0
+ATEN.US,D,20221004,000000,13.9744,14.1737,13.9544,14.1338,359214.44475297,0
+ATEN.US,D,20221005,000000,13.9544,14.5026,13.9544,14.4428,461020.88188045,0
+ATEN.US,D,20221006,000000,14.383,14.8017,14.3731,14.8017,501007.05934438,0
+ATEN.US,D,20221007,000000,14.6422,14.8066,14.5249,14.7319,573419.80349368,0
+ATEN.US,D,20221010,000000,14.7718,14.8515,14.4229,14.5923,533288.15243148,0
+ATEN.US,D,20221011,000000,14.5226,14.8714,14.3631,14.6422,677972.1801966,0
+ATEN.US,D,20221012,000000,14.692,14.7967,14.5325,14.682,362472.05008781,0
+ATEN.US,D,20221013,000000,14.3133,15.0807,14.1936,14.9811,376996.33479138,0
+ATEN.US,D,20221014,000000,15.0807,15.1605,14.692,14.702,406550.55036074,0
+ATEN.US,D,20221017,000000,15.0907,15.3798,14.9811,15.2901,472172.18563676,0
+ATEN.US,D,20221018,000000,15.5691,15.7386,15.1126,15.5891,549551.09745081,0
+ATEN.US,D,20221019,000000,15.5492,15.619,15.2303,15.4196,369339.4071919,0
+ATEN.US,D,20221020,000000,15.4794,15.9778,15.4695,15.5891,369986.51388761,0
+ATEN.US,D,20221021,000000,15.6987,16.217,15.609,16.0376,661927.94720776,0
+ATEN.US,D,20221024,000000,16.1672,16.4463,15.918,16.227,450224.73435713,0
+ATEN.US,D,20221025,000000,16.3366,16.6855,16.3366,16.4064,494894.15841886,0
+ATEN.US,D,20221026,000000,16.3466,16.9746,16.227,16.6556,597019.63419631,0
+ATEN.US,D,20221027,000000,16.8151,16.9247,16.526,16.6855,448186.09744909,0
+ATEN.US,D,20221028,000000,16.7652,17.1241,16.5161,17.0942,457559.61350804,0
+ATEN.US,D,20221031,000000,16.9447,17.1041,16.6556,16.7453,681312.05335942,0
+ATEN.US,D,20221101,000000,16.9646,17.3533,16.8948,16.9447,595214.75831169,0
+ATEN.US,D,20221102,000000,17.2038,18.6292,16.7652,18.1108,1411980.7904431,0
+ATEN.US,D,20221103,000000,17.8816,17.9314,16.8568,17.3434,1034533.9891303,0
+ATEN.US,D,20221104,000000,17.6324,18.2703,17.4081,18.2006,900480.5699663,0
+ATEN.US,D,20221107,000000,18.2305,18.38,17.7819,18.3501,1075543.498113,0
+ATEN.US,D,20221108,000000,18.4398,18.978,18.3251,18.968,973451.13011996,0
+ATEN.US,D,20221109,000000,18.8783,19.0777,18.5394,18.5993,615880.03539424,0
+ATEN.US,D,20221110,000000,19.0578,19.2372,18.6989,18.968,769891.42897334,0
+ATEN.US,D,20221111,000000,19.0877,19.7256,18.3501,18.37,2544634.2134346,0
+ATEN.US,D,20221114,000000,18.35,18.885,18.12,18.65,814364,0
+ATEN.US,D,20221115,000000,18.7,18.835,17.3,18.25,1098181,0
+ATEN.US,D,20221116,000000,18.18,18.31,17.82,18.09,882241,0
+ATEN.US,D,20221117,000000,17.91,18.08,17.71,17.94,614738,0
+ATEN.US,D,20221118,000000,18.2,18.2,17.61,17.63,548698,0
+ATEN.US,D,20221121,000000,17.6,18.16,17.53,17.9,445408,0
+ATEN.US,D,20221122,000000,17.93,18.09,17.61,18.06,508999,0
+ATEN.US,D,20221123,000000,18.06,18.4496,18.06,18.27,530209,0
+ATEN.US,D,20221125,000000,18.28,18.45,18.1,18.23,228478,0
+ATEN.US,D,20221128,000000,18.17,18.23,17.53,17.96,538212,0
+ATEN.US,D,20221129,000000,18,18.18,17.94,18,412295,0
+ATEN.US,D,20221130,000000,18.04,18.71,18.015,18.71,672000,0
+ATEN.US,D,20221201,000000,18.76,19.035,18.54,18.99,467537,0
+ATEN.US,D,20221202,000000,18.72,19.07,18.5738,19.04,390328,0
+ATEN.US,D,20221205,000000,18.95,18.99,18.67,18.89,455062,0
+ATEN.US,D,20221206,000000,18.89,18.95,18.69,18.8,483440,0
+ATEN.US,D,20221207,000000,18.73,19.48,18.715,19.14,665578,0
+ATEN.US,D,20221208,000000,19.26,19.575,19.1,19.3,415675,0
+ATEN.US,D,20221209,000000,19.12,19.2599,18.63,18.66,516458,0
+ATEN.US,D,20221212,000000,18.66,18.76,18.15,18.28,662043,0
+ATEN.US,D,20221213,000000,18.72,18.84,18.105,18.2,1469874,0
+ATEN.US,D,20221214,000000,18.12,18.38,17.675,17.83,865222,0
+ATEN.US,D,20221215,000000,17.61,17.7,16.78,16.81,1280672,0
+ATEN.US,D,20221216,000000,16.77,16.94,16.45,16.64,2894023,0
+ATEN.US,D,20221219,000000,16.69,17.14,16.5215,17.1,597881,0
+ATEN.US,D,20221220,000000,16.98,17.325,16.94,17.27,649909,0
+ATEN.US,D,20221221,000000,17.29,17.62,17.14,17.44,525093,0
+ATEN.US,D,20221222,000000,17.32,17.32,16.7864,17.15,782726,0
+ATEN.US,D,20221223,000000,17.14,17.14,16.93,17.02,349035,0
+ATEN.US,D,20221227,000000,17.08,17.17,16.88,16.91,961628,0
+ATEN.US,D,20221228,000000,16.91,16.95,16.33,16.34,367470,0
+ATEN.US,D,20221229,000000,16.49,16.885,16.31,16.76,384541,0
+ATEN.US,D,20221230,000000,16.57,16.715,16.41,16.63,512627,0
+ATEN.US,D,20230103,000000,16.85,16.99,16.69,16.86,526633,0
+ATEN.US,D,20230104,000000,16.9,17,16.59,16.76,717038,0
+ATEN.US,D,20230105,000000,16.64,16.7,15.27,15.36,831578,0
+ATEN.US,D,20230106,000000,15.42,15.94,15.3,15.87,618620,0
+ATEN.US,D,20230109,000000,15.98,16.31,15.79,15.83,419980,0
+ATEN.US,D,20230110,000000,15.88,15.9619,15.72,15.81,373530,0
+ATEN.US,D,20230111,000000,15.87,15.99,15.74,15.97,438555,0
+ATEN.US,D,20230112,000000,16,16.09,15.79,15.97,349926,0
+ATEN.US,D,20230113,000000,15.79,16,15.72,15.82,508661,0
+ATEN.US,D,20230117,000000,15.8,15.88,15.57,15.69,428689,0
+ATEN.US,D,20230118,000000,15.75,15.96,15.31,15.31,571045,0
+ATEN.US,D,20230119,000000,15.34,15.51,15.15,15.28,642630,0
+ATEN.US,D,20230120,000000,15.44,15.698,15.26,15.66,956050,0
+ATEN.US,D,20230123,000000,15.75,15.895,15.65,15.76,267371,0
+ATEN.US,D,20230124,000000,15.86,15.87,15.56,15.75,459492,0
+ATEN.US,D,20230125,000000,15.65,15.92,15.48,15.82,438295,0
+ATEN.US,D,20230126,000000,15.91,16.05,15.585,15.73,357444,0
+ATEN.US,D,20230127,000000,15.71,15.73,15.16,15.21,537737,0
+ATEN.US,D,20230130,000000,15.1,15.3,15.01,15.13,717233,0
+ATEN.US,D,20230131,000000,15.22,15.49,15.05,15.48,811007,0
+ATEN.US,D,20230201,000000,15.53,16.02,15.35,15.88,739742,0
+ATEN.US,D,20230202,000000,15.83,16.16,15.68,16.14,1182535,0
+ATEN.US,D,20230203,000000,15.87,16.28,15.87,16.13,666793,0
+ATEN.US,D,20230206,000000,15.98,16.055,15.71,15.73,431793,0
+ATEN.US,D,20230207,000000,15.59,15.75,15.36,15.74,784235,0
+ATEN.US,D,20230208,000000,14.11,16.16,13.9,15.03,1849778,0
+ATEN.US,D,20230209,000000,15.23,15.63,14.69,14.81,802208,0
+ATEN.US,D,20230210,000000,14.74,15.18,14.73,15.11,604179,0
+ATEN.US,D,20230213,000000,15.17,15.23,14.94,15.19,517156,0
+ATEN.US,D,20230214,000000,15.11,15.23,14.85,14.86,499322,0
+ATEN.US,D,20230215,000000,14.76,15.02,14.76,14.95,382451,0
+ATEN.US,D,20230216,000000,14.67,15.05,14.62,14.99,591606,0
+ATEN.US,D,20230217,000000,15.01,15.24,14.9,15.19,453362,0
+ATEN.US,D,20230221,000000,14.97,15.125,14.66,14.72,458887,0
+ATEN.US,D,20230222,000000,14.78,14.89,14.52,14.71,612396,0
+ATEN.US,D,20230223,000000,14.91,15.05,14.65,14.82,347360,0
+ATEN.US,D,20230224,000000,14.65,14.87,14.63,14.8,367312,0
+ATEN.US,D,20230227,000000,14.94,15.01,14.8,14.93,341816,0
+ATEN.US,D,20230228,000000,14.95,15.315,14.95,15.22,1622912,0
+ATEN.US,D,20230301,000000,15.33,15.4693,14.98,15.11,635608,0
+ATEN.US,D,20230302,000000,15.04,15.22,14.85,15.18,436148,0
+ATEN.US,D,20230303,000000,15.27,15.32,14.9214,15.08,723033,0
+ATEN.US,D,20230306,000000,15.07,15.11,14.8,14.92,531050,0
+ATEN.US,D,20230307,000000,14.94,15.09,14.73,14.9,594707,0
+ATEN.US,D,20230308,000000,14.97,15.12,14.84,15.12,541839,0
+ATEN.US,D,20230309,000000,15.2,15.225,14.84,14.9,587937,0
+ATEN.US,D,20230310,000000,14.85,14.94,14.27,14.49,665749,0
+ATEN.US,D,20230313,000000,14.34,14.64,14.15,14.23,865937,0
+ATEN.US,D,20230314,000000,14.56,14.79,14.45,14.56,1033170,0
+ATEN.US,D,20230315,000000,14.24,14.43,14.04,14.36,568045,0
+ATEN.US,D,20230316,000000,14.17,14.77,14.17,14.75,364494,0
+ATEN.US,D,20230317,000000,14.75,14.79,14.35,14.4,1627523,0
+ATEN.US,D,20230320,000000,14.53,14.755,14.42,14.61,388095,0
+ATEN.US,D,20230321,000000,14.76,14.9875,14.67,14.97,403843,0
+ATEN.US,D,20230322,000000,14.96,15.09,14.61,14.61,474466,0
+ATEN.US,D,20230323,000000,14.74,14.98,14.675,14.77,492173,0
+ATEN.US,D,20230324,000000,14.72,15.01,14.645,14.98,243886,0
+ATEN.US,D,20230327,000000,15.12,15.13,14.738,14.89,301238,0
+ATEN.US,D,20230328,000000,14.88,15.19,14.82,15.15,403155,0
+ATEN.US,D,20230329,000000,15.27,15.335,15.13,15.24,374948,0
+ATEN.US,D,20230330,000000,15.33,15.435,15.095,15.22,296043,0
+ATEN.US,D,20230331,000000,15.3,15.51,15.28,15.49,801971,0
+ATEN.US,D,20230403,000000,13.48,15.12,13.46,14.71,823930,0
+ATEN.US,D,20230404,000000,14.48,14.92,14.425,14.69,773691,0
+ATEN.US,D,20230405,000000,14.59,14.67,14.4846,14.64,490845,0
+ATEN.US,D,20230406,000000,14.65,14.735,14.485,14.71,366513,0
+ATEN.US,D,20230410,000000,14.59,14.785,14.53,14.74,354890,0
+ATEN.US,D,20230411,000000,14.75,14.855,14.63,14.78,494397,0
+ATEN.US,D,20230412,000000,14.88,14.925,14.7,14.76,621847,0
+ATEN.US,D,20230413,000000,14.92,15.135,14.76,15.08,325396,0
+ATEN.US,D,20230414,000000,15,15.1146,14.71,14.84,336545,0
+ATEN.US,D,20230417,000000,14.825,15,14.55,14.67,307854,0
+ATEN.US,D,20230418,000000,14.73,14.79,14.5,14.59,311986,0
+ATEN.US,D,20230419,000000,14.47,14.4875,14.16,14.29,669873,0
+ATEN.US,D,20230420,000000,14.29,14.48,14.21,14.26,605094,0
+ATEN.US,D,20230421,000000,14.26,14.44,14.14,14.4,519887,0
+ATEN.US,D,20230424,000000,14.44,14.695,14.44,14.67,612638,0
+ATEN.US,D,20230425,000000,14.53,14.53,14.22,14.24,475783,0
+ATEN.US,D,20230426,000000,14.16,14.35,14.16,14.18,1483977,0
+ATEN.US,D,20230427,000000,14.27,14.28,13.975,14.14,1468489,0
+ATEN.US,D,20230428,000000,14.2,14.26,14.085,14.14,933572,0
+ATEN.US,D,20230501,000000,14.16,14.675,14.15,14.34,469868,0
+ATEN.US,D,20230502,000000,14.25,14.315,13.91,14.04,1143525,0
+ATEN.US,D,20230503,000000,14.11,14.28,13.99,14.08,421704,0
+ATEN.US,D,20230504,000000,13.91,14.29,13.77,13.98,531893,0
+ATEN.US,D,20230505,000000,14.09,14.15,12.9929,13.76,1097102,0
+ATEN.US,D,20230508,000000,13.78,13.9,13.605,13.75,716950,0
+ATEN.US,D,20230509,000000,13.68,13.945,13.63,13.79,515291,0
+ATEN.US,D,20230510,000000,14.04,14.33,13.9,14.27,582252,0
+ATEN.US,D,20230511,000000,14.11,14.16,13.78,13.95,727631,0
+ATEN.US,D,20230512,000000,13.95,14.0961,13.855,13.91,880747,0
+ATEN.US,D,20230515,000000,13.86,14.085,13.8,14.01,612110,0
+ATEN.US,D,20230516,000000,13.87,13.93,13.78,13.78,1019182,0
+ATEN.US,D,20230517,000000,13.81,14.11,13.8,14.04,852100,0
+ATEN.US,D,20230518,000000,13.98,14.12,13.82,14.07,1063576,0
+ATEN.US,D,20230519,000000,14.19,14.26,14.02,14.1,462009,0
+ATEN.US,D,20230522,000000,14.1,14.185,13.87,14.14,991962,0
+ATEN.US,D,20230523,000000,14.07,14.565,14.07,14.54,596953,0
+ATEN.US,D,20230524,000000,14.46,14.535,14.2,14.44,699032,0
+ATEN.US,D,20230525,000000,14.5,14.695,14.42,14.62,852798,0
+ATEN.US,D,20230526,000000,14.59,15.379,14.59,14.98,680993,0
+ATEN.US,D,20230530,000000,15.05,15.23,14.87,14.87,562997,0
+ATEN.US,D,20230531,000000,14.84,15.05,14.74,14.89,2018130,0
+ATEN.US,D,20230601,000000,14.87,14.92,14.44,14.62,571791,0
+ATEN.US,D,20230602,000000,14.69,14.9,14.555,14.86,481756,0
+ATEN.US,D,20230605,000000,14.67,14.675,14.31,14.49,394353,0
+ATEN.US,D,20230606,000000,14.42,14.63,14.25,14.59,381879,0
+ATEN.US,D,20230607,000000,14.58,14.81,14.42,14.51,524937,0
+ATEN.US,D,20230608,000000,14.49,14.545,14.13,14.16,412321,0
+ATEN.US,D,20230609,000000,14.2,14.405,14.15,14.19,456089,0
+ATEN.US,D,20230612,000000,14.29,14.67,14.26,14.61,351562,0
+ATEN.US,D,20230613,000000,14.72,14.95,14.65,14.76,416149,0
+ATEN.US,D,20230614,000000,14.75,15.01,14.63,14.92,645048,0
+ATEN.US,D,20230615,000000,14.85,15.45,14.85,15.43,891364,0
+ATEN.US,D,20230616,000000,15.66,15.71,15.28,15.35,1483952,0
+ATEN.US,D,20230620,000000,15.26,15.39,15.005,15.15,441236,0
+ATEN.US,D,20230621,000000,15.06,15.165,14.86,15.08,441091,0
+ATEN.US,D,20230622,000000,15.11,15.24,15.01,15.07,452845,0
+ATEN.US,D,20230623,000000,14.96,15,14.485,14.52,1811903,0
+ATEN.US,D,20230626,000000,14.46,14.535,14.18,14.18,483715,0
+ATEN.US,D,20230627,000000,14.17,14.3,14.11,14.23,746028,0
+ATEN.US,D,20230628,000000,14.19,14.27,14.1,14.24,570396,0
+ATEN.US,D,20230629,000000,14.24,14.745,14.12,14.72,604415,0
+ATEN.US,D,20230630,000000,14.81,14.84,14.525,14.59,652405,0
+ATEN.US,D,20230703,000000,14.5,14.53,14.18,14.28,297404,0
+ATEN.US,D,20230705,000000,14.25,14.29,14.02,14.14,580242,0
+ATEN.US,D,20230706,000000,14.02,14.26,13.98,14.12,557620,0
+ATEN.US,D,20230707,000000,14.11,14.36,14.1,14.24,473103,0
+ATEN.US,D,20230710,000000,14.15,14.54,14.15,14.41,484551,0
+ATEN.US,D,20230711,000000,14.41,14.54,14.37,14.53,386977,0
+ATEN.US,D,20230712,000000,14.7,14.76,14.53,14.55,439301,0
+ATEN.US,D,20230713,000000,14.62,14.725,14.59,14.61,345533,0
+ATEN.US,D,20230714,000000,14.61,14.61,14.02,14.13,639984,0
+ATEN.US,D,20230717,000000,14.15,14.46,14.13,14.4,646173,0
+ATEN.US,D,20230718,000000,14.35,14.58,14.27,14.33,467904,0
+ATEN.US,D,20230719,000000,14.47,14.49,14.15,14.17,458509,0
+ATEN.US,D,20230720,000000,14.16,14.23,14.02,14.06,580453,0
+ATEN.US,D,20230721,000000,14.17,14.21,14.1,14.18,1087330,0
+ATEN.US,D,20230724,000000,14.22,14.475,14.19,14.4,418723,0
+ATEN.US,D,20230725,000000,14.37,14.63,14.33,14.62,403874,0
+ATEN.US,D,20230726,000000,14.59,14.65,14.5,14.54,567450,0
+ATEN.US,D,20230727,000000,14.35,15.73,14.345,15.4,1609253,0
+ATEN.US,D,20230728,000000,15.48,15.695,15.24,15.58,742215,0
+ATEN.US,D,20230731,000000,15.37,15.57,15.3,15.52,683372,0
+ATEN.US,D,20230801,000000,15.57,15.865,15.47,15.83,480404,0
+ATEN.US,D,20230802,000000,15.71,15.71,15.275,15.55,420762,0
+ATEN.US,D,20230803,000000,15.52,15.615,15.2,15.57,497942,0
+ATEN.US,D,20230804,000000,15.68,15.99,15.585,15.82,508623,0
+ATEN.US,D,20230807,000000,15.8,15.86,15.265,15.63,1460788,0
+ATEN.US,D,20230808,000000,15.56,15.6101,15.29,15.36,375106,0
+ATEN.US,D,20230809,000000,15.36,15.53,15.24,15.33,476312,0
+ATEN.US,D,20230810,000000,15.35,15.4,15.15,15.19,321606,0
+ATEN.US,D,20230811,000000,15.16,15.34,15.115,15.2,513383,0
+ATEN.US,D,20230814,000000,15.07,15.395,14.96,15.3,860642,0
+ATEN.US,D,20230815,000000,15.28,15.34,15.06,15.06,443526,0
+ATEN.US,D,20230816,000000,15.01,15.1654,14.78,14.79,534715,0
+ATEN.US,D,20230817,000000,14.79,14.99,14.56,14.57,616543,0
+ATEN.US,D,20230818,000000,14.46,14.795,14.3002,14.69,650634,0
+ATEN.US,D,20230821,000000,14.7,14.81,14.56,14.58,390722,0
+ATEN.US,D,20230822,000000,14.61,14.65,14.49,14.49,310222,0
+ATEN.US,D,20230823,000000,14.5,14.615,14.45,14.47,521636,0
+ATEN.US,D,20230824,000000,14.51,14.55,14.2,14.27,516189,0
+ATEN.US,D,20230825,000000,14.4,14.72,14.39,14.66,1612432,0
+ATEN.US,D,20230828,000000,14.68,15.08,14.68,15,659953,0
+ATEN.US,D,20230829,000000,14.97,15.17,14.89,15.17,856302,0
+ATEN.US,D,20230830,000000,15.14,15.3,15.1,15.14,313432,0
+ATEN.US,D,20230831,000000,15.12,15.24,14.885,14.89,628057,0
+ATEN.US,D,20230901,000000,14.94,15.29,14.94,15.25,645080,0
+ATEN.US,D,20230905,000000,15.1,15.1,14.485,14.55,1277495,0
+ATEN.US,D,20230906,000000,14.54,14.685,14.481,14.65,404494,0
+ATEN.US,D,20230907,000000,14.41,14.71,14.19,14.55,484633,0
+ATEN.US,D,20230908,000000,14.61,14.72,14.495,14.7,345163,0
+ATEN.US,D,20230911,000000,14.86,15.37,14.71,15.15,565461,0
+ATEN.US,D,20230912,000000,15.04,15.315,14.91,14.95,409516,0
+ATEN.US,D,20230913,000000,14.92,14.965,14.54,14.56,495443,0
+ATEN.US,D,20230914,000000,14.65,14.73,14.56,14.59,495955,0
+ATEN.US,D,20230915,000000,14.55,14.71,14.39,14.61,2436826,0
+ATEN.US,D,20230918,000000,14.63,14.78,14.49,14.55,262131,0
+ATEN.US,D,20230919,000000,14.52,14.81,14.45,14.76,318781,0
+ATEN.US,D,20230920,000000,14.83,14.9312,14.66,14.71,315832,0
+ATEN.US,D,20230921,000000,14.59,15.01,14.49,14.97,535778,0
+ATEN.US,D,20230922,000000,15.02,15.21,14.87,14.93,616012,0
+ATEN.US,D,20230925,000000,14.83,15.105,14.75,14.98,285456,0
+ATEN.US,D,20230926,000000,14.94,15.06,14.675,14.69,452608,0
+ATEN.US,D,20230927,000000,14.74,15,14.72,14.97,365112,0
+ATEN.US,D,20230928,000000,14.97,15.3,14.97,15.16,627631,0
+ATEN.US,D,20230929,000000,15.29,15.29,14.95,15.03,407239,0
+ATEN.US,D,20231002,000000,15.01,15.36,14.97,15.35,466672,0
+ATEN.US,D,20231003,000000,15.32,15.41,15.085,15.17,294612,0
+ATEN.US,D,20231004,000000,10.75,11.78,10.035,11.04,4033405,0
+ATEN.US,D,20231005,000000,10.94,11.62,10.75,11.5,2164827,0
+ATEN.US,D,20231006,000000,11.37,11.76,11.25,11.48,1000720,0
+ATEN.US,D,20231009,000000,11.44,11.7,11.35,11.66,699581,0
+ATEN.US,D,20231010,000000,11.7,11.84,11.425,11.49,887004,0
+ATEN.US,D,20231011,000000,11.45,11.57,11.035,11.09,860355,0
+ATEN.US,D,20231012,000000,11.08,11.08,10.78,10.85,647244,0
+ATEN.US,D,20231013,000000,10.84,10.93,10.76,10.91,771226,0
+ATEN.US,D,20231016,000000,11,11.185,10.87,11.09,837718,0
+ATEN.US,D,20231017,000000,11.04,11.465,11.04,11.42,738768,0
+ATEN.US,D,20231018,000000,11.23,11.39,11.1,11.17,554599,0
+ATEN.US,D,20231019,000000,11.11,11.31,11.005,11.11,767827,0
+ATEN.US,D,20231020,000000,11.16,11.265,10.9,10.99,1233727,0
+ATEN.US,D,20231023,000000,10.99,11.35,10.929,11.23,689747,0
+ATEN.US,D,20231024,000000,11.3,11.41,11.19,11.4,574649,0
+ATEN.US,D,20231025,000000,11.36,11.39,11.04,11.07,411044,0
+ATEN.US,D,20231026,000000,11.17,11.24,10.88,10.95,617012,0
+ATEN.US,D,20231027,000000,10.95,11.105,10.77,10.8,713730,0
+ATEN.US,D,20231030,000000,10.88,10.97,10.55,10.8,783512,0
+ATEN.US,D,20231031,000000,10.84,10.93,10.77,10.87,414940,0
+ATEN.US,D,20231101,000000,10.89,10.89,10.625,10.7,442334,0
+ATEN.US,D,20231102,000000,10.79,10.92,10.67,10.88,608794,0
+ATEN.US,D,20231103,000000,11.05,11.11,10.91,10.93,759676,0
+ATEN.US,D,20231106,000000,10.91,11.07,10.91,10.99,597199,0
+ATEN.US,D,20231107,000000,10.9,11.205,10.84,11.19,2261100,0
+ATEN.US,D,20231108,000000,11.82,12.61,11.54,11.71,1359096,0
+ATEN.US,D,20231109,000000,11.75,12.23,11.67,12.16,1863210,0
+ATEN.US,D,20231110,000000,12.14,12.345,12.01,12.02,1626617,0
+ATEN.US,D,20231113,000000,11.9,12.24,11.88,12.03,656420,0
+ATEN.US,D,20231114,000000,12.17,12.595,12.169,12.55,710390,0
+ATEN.US,D,20231115,000000,12.49,12.62,12.175,12.21,760077,0
+ATEN.US,D,20231116,000000,12.07,12.07,11.83,11.92,656531,0
+ATEN.US,D,20231117,000000,11.93,12.1,11.841,11.96,1482155,0
+ATEN.US,D,20231120,000000,11.95,12.18,11.92,12.1,401277,0
+ATEN.US,D,20231121,000000,12,12.22,11.995,12.21,785101,0
+ATEN.US,D,20231122,000000,12.27,12.325,12.07,12.09,345042,0
+ATEN.US,D,20231124,000000,12.1,12.29,12.095,12.24,279598,0
+ATEN.US,D,20231127,000000,12.21,12.36,12.12,12.33,523864,0
+ATEN.US,D,20231128,000000,12.27,12.39,12.19,12.22,684663,0
+ATEN.US,D,20231129,000000,12.37,12.49,12.22,12.36,1150443,0
+ATEN.US,D,20231130,000000,12.4,12.54,12.35,12.49,612624,0
+ATEN.US,D,20231201,000000,12.4,12.69,12.34,12.67,626633,0
+ATEN.US,D,20231204,000000,12.62,12.975,12.62,12.85,801611,0
+ATEN.US,D,20231205,000000,12.85,12.87,12.66,12.75,656398,0
+ATEN.US,D,20231206,000000,12.74,12.86,12.58,12.59,603678,0
+ATEN.US,D,20231207,000000,12.57,12.71,12.445,12.56,1040455,0
+ATEN.US,D,20231208,000000,12.51,12.82,12.495,12.74,955455,0
+ATEN.US,D,20231211,000000,12.81,13.12,12.735,13.02,888361,0
+ATEN.US,D,20231212,000000,12.99,13.09,12.91,13.02,514317,0
+ATEN.US,D,20231213,000000,13.03,13.24,12.765,13.16,829307,0
+ATEN.US,D,20231214,000000,13.22,13.47,12.9648,13.21,989256,0
+ATEN.US,D,20231215,000000,13.23,13.34,13.07,13.31,5680301,0
+ATEN.US,D,20231218,000000,13.28,13.345,13.15,13.18,465382,0
+ATEN.US,D,20231219,000000,13.32,13.409,13.17,13.33,772708,0
+ATEN.US,D,20231220,000000,13.32,13.52,13.09,13.1,667591,0
+ATEN.US,D,20231221,000000,13.22,13.24,12.992,13.21,735437,0
+ATEN.US,D,20231222,000000,13.25,13.38,13.14,13.25,421595,0
+ATEN.US,D,20231226,000000,13.29,13.47,13.26,13.35,250737,0
+ATEN.US,D,20231227,000000,13.26,13.39,13.19,13.32,321494,0
+ATEN.US,D,20231228,000000,13.3,13.39,13.24,13.31,247406,0
+ATEN.US,D,20231229,000000,13.29,13.37,13.165,13.17,306885,0
+ATEN.US,D,20240102,000000,13.05,13.16,12.87,13.03,554380,0
+ATEN.US,D,20240103,000000,12.92,13.18,12.83,12.83,537431,0
+ATEN.US,D,20240104,000000,12.9,12.94,12.83,12.84,458482,0
+ATEN.US,D,20240105,000000,12.77,13.02,12.76,12.92,515350,0
+ATEN.US,D,20240108,000000,12.95,13.225,12.9,13.18,523060,0
+ATEN.US,D,20240109,000000,13.11,13.195,13.06,13.12,324118,0
+ATEN.US,D,20240110,000000,13.09,13.27,13.09,13.27,295720,0
+ATEN.US,D,20240111,000000,13.27,13.47,13.19,13.45,382170,0
+ATEN.US,D,20240112,000000,13.52,13.6358,13.47,13.55,256143,0
+ATEN.US,D,20240116,000000,13.47,13.63,13.46,13.52,479415,0
+ATEN.US,D,20240117,000000,13.43,13.54,13.34,13.37,377276,0
+ATEN.US,D,20240118,000000,13.48,13.67,13.42,13.65,306233,0
+ATEN.US,D,20240119,000000,13.7,13.7203,13.53,13.58,552855,0
+ATEN.US,D,20240122,000000,13.7,14.03,13.58,13.9,675763,0
+ATEN.US,D,20240123,000000,14.01,14.14,13.875,13.92,642629,0
+ATEN.US,D,20240124,000000,14.03,14.05,13.89,13.93,320582,0
+ATEN.US,D,20240125,000000,14.09,14.17,13.78,13.92,419196,0
+ATEN.US,D,20240126,000000,13.98,13.98,13.785,13.79,402072,0
+ATEN.US,D,20240129,000000,13.65,13.8,13.5,13.78,553020,0
+ATEN.US,D,20240130,000000,13.78,13.895,13.47,13.58,945913,0
+ATEN.US,D,20240131,000000,13.59,13.665,13.36,13.37,545763,0
+ATEN.US,D,20240201,000000,13.41,13.51,13.28,13.41,421035,0
+ATEN.US,D,20240202,000000,13.32,13.32,13.12,13.15,486540,0
+ATEN.US,D,20240205,000000,13.06,13.09,12.905,12.93,728691,0
+ATEN.US,D,20240206,000000,12.88,13.15,12.785,13.04,1122471,0
+ATEN.US,D,20240207,000000,12.8,13.04,12.4,12.96,1103444,0
+ATEN.US,D,20240208,000000,12.96,13.1,12.64,12.65,1461266,0
+ATEN.US,D,20240209,000000,12.75,13.24,12.65,13.24,703247,0
+ATEN.US,D,20240212,000000,13.25,13.31,13.085,13.19,444953,0
+ATEN.US,D,20240213,000000,12.87,13.06,12.78,12.86,671624,0
+ATEN.US,D,20240214,000000,12.97,13.075,12.82,13.01,404822,0
+ATEN.US,D,20240215,000000,13.02,13.12,12.88,13.11,430239,0
+ATEN.US,D,20240216,000000,13.01,13.2,12.92,12.99,557263,0
+ATEN.US,D,20240220,000000,12.9,12.99,12.845,12.92,434267,0
+ATEN.US,D,20240221,000000,12.85,12.91,12.75,12.89,532342,0
+ATEN.US,D,20240222,000000,12.97,13.16,12.94,13.13,771992,0
+ATEN.US,D,20240223,000000,13.14,13.44,13.13,13.27,478702,0
+ATEN.US,D,20240226,000000,13.25,13.51,13.21,13.45,510687,0
+ATEN.US,D,20240227,000000,13.52,13.57,13.275,13.3,781811,0
+ATEN.US,D,20240228,000000,13.27,13.43,13.15,13.22,1503716,0
+ATEN.US,D,20240229,000000,13.32,13.45,13.13,13.31,712039,0
+ATEN.US,D,20240301,000000,13.3,13.65,13.27,13.65,572994,0
+ATEN.US,D,20240304,000000,13.68,13.78,13.48,13.6,481657,0
+ATEN.US,D,20240305,000000,13.51,13.57,13.134,13.29,559617,0
+ATEN.US,D,20240306,000000,13.42,13.65,13.36,13.55,623395,0
+ATEN.US,D,20240307,000000,13.66,13.72,13.4,13.45,763415,0
+ATEN.US,D,20240308,000000,13.47,13.63,13.45,13.52,411349,0
+ATEN.US,D,20240311,000000,13.79,14.755,13.61,14.66,1589318,0
+ATEN.US,D,20240312,000000,14.61,14.925,14.56,14.85,1295615,0
+ATEN.US,D,20240313,000000,14.82,14.905,14.645,14.66,877675,0
+ATEN.US,D,20240314,000000,14.6,14.65,14.275,14.5,921210,0
+ATEN.US,D,20240315,000000,14.17,14.45,13.6,13.64,6618881,0
+ATEN.US,D,20240318,000000,13.73,13.77,13.305,13.38,1008313,0
+ATEN.US,D,20240319,000000,13.31,13.43,13.125,13.27,643273,0
+ATEN.US,D,20240320,000000,13.36,13.64,13.27,13.58,712017,0
+ATEN.US,D,20240321,000000,13.65,14.03,13.635,13.8,635398,0
+ATEN.US,D,20240322,000000,13.9,13.96,13.62,13.63,495938,0
+ATEN.US,D,20240325,000000,13.7,13.785,13.63,13.69,324896,0
+ATEN.US,D,20240326,000000,13.78,13.795,13.51,13.52,380788,0
+ATEN.US,D,20240327,000000,13.63,13.7,13.51,13.68,354628,0
+ATEN.US,D,20240328,000000,13.68,13.82,13.61,13.69,473822,0
+ATEN.US,D,20240401,000000,13.73,13.76,13.535,13.68,364787,0
+ATEN.US,D,20240402,000000,13.47,13.535,13.33,13.42,539543,0
+ATEN.US,D,20240403,000000,13.39,13.55,13.3401,13.39,390863,0
+ATEN.US,D,20240404,000000,13.52,13.74,13.405,13.45,466665,0
+ATEN.US,D,20240405,000000,13.47,13.54,13.36,13.44,328268,0
+ATEN.US,D,20240408,000000,13.46,13.595,13.43,13.52,331583,0
+ATEN.US,D,20240409,000000,13.53,13.7,13.53,13.69,324866,0
+ATEN.US,D,20240410,000000,13.53,13.555,13.15,13.19,412136,0
+ATEN.US,D,20240411,000000,13.25,13.65,13.205,13.62,496967,0
+ATEN.US,D,20240412,000000,13.48,13.56,13.03,13.1,465511,0
+ATEN.US,D,20240415,000000,13.22,13.22,12.851,12.94,477992,0
+ATEN.US,D,20240416,000000,12.92,13.08,12.83,13,364630,0
+ATEN.US,D,20240417,000000,13.04,13.11,12.8,12.8,407109,0
+ATEN.US,D,20240418,000000,12.83,13.005,12.825,12.85,387155,0
+ATEN.US,D,20240419,000000,12.82,13.015,12.72,12.94,391544,0
+ATEN.US,D,20240422,000000,13.02,13.275,12.96,13.18,429555,0
+ATEN.US,D,20240423,000000,13.18,13.61,13.18,13.47,477538,0
+ATEN.US,D,20240424,000000,13.55,13.83,13.47,13.71,566889,0
+ATEN.US,D,20240425,000000,13.56,13.59,13.39,13.58,394777,0
+ATEN.US,D,20240426,000000,13.65,13.725,13.54,13.54,359170,0
+ATEN.US,D,20240429,000000,13.57,13.705,13.31,13.4,504898,0
+ATEN.US,D,20240430,000000,13.31,13.345,13.06,13.06,466391,0
+ATEN.US,D,20240501,000000,13.6,15.88,13.6,15.37,1893375,0
+ATEN.US,D,20240502,000000,15.4,15.41,14.95,15.33,1289030,0
+ATEN.US,D,20240503,000000,15.4,15.4399,15.095,15.15,808041,0
+ATEN.US,D,20240506,000000,15.27,15.63,15.24,15.55,761812,0
+ATEN.US,D,20240507,000000,15.5,15.65,15.415,15.51,481643,0
+ATEN.US,D,20240508,000000,15.45,15.54,15.29,15.41,1087157,0
+ATEN.US,D,20240509,000000,15.38,15.51,15.31,15.5,404952,0
+ATEN.US,D,20240510,000000,15.59,15.675,15.44,15.52,766385,0
+ATEN.US,D,20240513,000000,15.52,15.805,15.36,15.71,529927,0
+ATEN.US,D,20240514,000000,15.75,15.91,15.61,15.77,385878,0
+ATEN.US,D,20240515,000000,15.92,16.085,15.79,15.86,501208,0
+ATEN.US,D,20240516,000000,15.88,16.11,15.81,16.11,433421,0
+ATEN.US,D,20240517,000000,16.11,16.21,15.97,16.18,642143,0
+ATEN.US,D,20240520,000000,16.22,16.46,16.17,16.45,822664,0
+ATEN.US,D,20240521,000000,15.41,15.45,14.78,15.13,2481867,0
+ATEN.US,D,20240522,000000,15.23,15.37,15.13,15.23,728900,0
+ATEN.US,D,20240523,000000,15.4,15.47,14.815,15.04,1063201,0
+ATEN.US,D,20240524,000000,15.13,15.22,14.895,15.12,806322,0
+ATEN.US,D,20240528,000000,15.53,15.54,15.21,15.4,794961,0
+ATEN.US,D,20240529,000000,15.17,15.39,15.115,15.19,566807,0
+ATEN.US,D,20240530,000000,15.14,15.305,15.03,15.1,398887,0
+ATEN.US,D,20240531,000000,15.12,15.28,14.935,15.15,644699,0
+ATEN.US,D,20240603,000000,15.29,15.31,14.65,14.72,1031179,0
+ATEN.US,D,20240604,000000,14.64,14.76,14.28,14.36,848213,0
+ATEN.US,D,20240605,000000,14.51,14.61,14.405,14.56,708411,0
+ATEN.US,D,20240606,000000,14.5,14.63,14.325,14.39,727484,0
+ATEN.US,D,20240607,000000,14.39,14.39,14.075,14.11,654473,0
+ATEN.US,D,20240610,000000,14,14.24,13.9104,14.19,822326,0
+ATEN.US,D,20240611,000000,14.03,14.29,13.96,14.28,600054,0
+ATEN.US,D,20240612,000000,14.56,14.615,14.095,14.1,567269,0
+ATEN.US,D,20240613,000000,14.03,14.125,13.64,13.78,1005509,0
+ATEN.US,D,20240614,000000,13.52,13.61,13.2,13.6,1651088,0
+ATEN.US,D,20240617,000000,13.54,13.63,13.21,13.51,1539910,0
+ATEN.US,D,20240618,000000,13.57,13.62,13.24,13.39,1276756,0
+ATEN.US,D,20240620,000000,13.44,13.755,13.26,13.67,1664001,0
+ATEN.US,D,20240621,000000,13.71,14.11,13.56,13.84,11113035,0
+ATEN.US,D,20240624,000000,13.76,13.84,13.35,13.76,1342024,0
+ATEN.US,D,20240625,000000,13.73,13.9099,13.31,13.31,968238,0
+ATEN.US,D,20240626,000000,13.29,13.39,13.115,13.22,939485,0
+ATEN.US,D,20240627,000000,13.31,13.61,13.27,13.58,810521,0
+ATEN.US,D,20240628,000000,13.65,13.85,13.59,13.85,1367112,0
+ATEN.US,D,20240701,000000,13.84,13.85,13.59,13.61,647220,0
+ATEN.US,D,20240702,000000,13.61,13.75,13.525,13.7,527644,0
+ATEN.US,D,20240703,000000,13.71,13.795,13.6,13.7,226254,0
+ATEN.US,D,20240705,000000,13.63,13.73,13.59,13.72,375970,0
+ATEN.US,D,20240708,000000,13.83,13.83,13.52,13.53,358608,0
+ATEN.US,D,20240709,000000,13.51,13.66,13.305,13.36,395333,0
+ATEN.US,D,20240710,000000,13.45,13.47,13.19,13.46,409889,0
+ATEN.US,D,20240711,000000,13.69,13.74,13.58,13.67,382521,0
+ATEN.US,D,20240712,000000,13.77,13.95,13.75,13.86,434340,0
+ATEN.US,D,20240715,000000,13.87,14.04,13.62,13.62,499339,0
+ATEN.US,D,20240716,000000,13.7,14.025,13.69,13.99,702326,0
+ATEN.US,D,20240717,000000,13.89,14.04,13.775,13.94,434975,0
+ATEN.US,D,20240718,000000,13.87,14.07,13.74,13.79,438084,0
+ATEN.US,D,20240719,000000,13.77,13.77,13.48,13.58,512667,0
+ATEN.US,D,20240722,000000,13.69,13.865,13.56,13.8,504641,0
+ATEN.US,D,20240723,000000,13.73,13.98,13.69,13.89,501378,0
+ATEN.US,D,20240724,000000,13.84,14.06,13.78,13.8,365612,0
+ATEN.US,D,20240725,000000,13.92,14.35,13.92,14.11,602845,0
+ATEN.US,D,20240726,000000,14.29,14.29,14,14.25,490309,0
+ATEN.US,D,20240729,000000,14.22,14.37,14.06,14.09,504965,0
+ATEN.US,D,20240730,000000,14.18,14.4,14.1,14.21,788676,0
+ATEN.US,D,20240731,000000,12.82,13.33,12.44,13.09,1289145,0
+ATEN.US,D,20240801,000000,13.1,13.3,12.804,12.99,1054190,0
+ATEN.US,D,20240802,000000,12.59,13.045,12.53,13.03,887484,0
+ATEN.US,D,20240805,000000,12.42,12.66,12.34,12.42,1112601,0
+ATEN.US,D,20240806,000000,12.34,12.52,12.27,12.36,880865,0
+ATEN.US,D,20240807,000000,12.5,12.6,12.37,12.37,586147,0
+ATEN.US,D,20240808,000000,12.52,12.79,12.465,12.76,993123,0
+ATEN.US,D,20240809,000000,12.76,12.8,12.45,12.68,2036278,0
+ATEN.US,D,20240812,000000,12.73,12.78,12.45,12.66,581137,0
+ATEN.US,D,20240813,000000,12.77,12.815,12.61,12.74,524865,0
+ATEN.US,D,20240814,000000,12.76,12.87,12.68,12.82,845298,0
+ATEN.US,D,20240815,000000,13.04,13.04,12.83,12.84,486701,0
+ATEN.US,D,20240816,000000,12.85,13.19,12.8,13.15,916727,0
+ATEN.US,D,20240819,000000,13.2,13.48,13.15,13.47,911781,0
+ATEN.US,D,20240820,000000,13.41,13.48,13.22,13.32,677717,0
+ATEN.US,D,20240821,000000,13.41,13.505,13.34,13.4,1664523,0
+ATEN.US,D,20240822,000000,13.46,13.51,13.22,13.27,469144,0
+ATEN.US,D,20240823,000000,13.39,13.46,13.25,13.36,502285,0
+ATEN.US,D,20240826,000000,13.45,13.475,13.31,13.42,345018,0
+ATEN.US,D,20240827,000000,13.41,13.71,13.36,13.56,547327,0
+ATEN.US,D,20240828,000000,13.53,13.65,13.34,13.48,347284,0
+ATEN.US,D,20240829,000000,13.57,13.85,13.5,13.76,385656,0
+ATEN.US,D,20240830,000000,13.81,13.87,13.68,13.77,486959,0
+ATEN.US,D,20240903,000000,13.65,13.7222,13.46,13.48,443664,0
+ATEN.US,D,20240904,000000,13.38,13.595,13.25,13.5,368835,0
+ATEN.US,D,20240905,000000,13.5,13.63,13.4,13.45,588833,0
+ATEN.US,D,20240906,000000,13.44,13.5,13.23,13.27,447142,0
+ATEN.US,D,20240909,000000,13.3,13.325,13.03,13.14,640292,0
+ATEN.US,D,20240910,000000,13.2,13.2,12.86,13,502891,0
+ATEN.US,D,20240911,000000,12.94,13.06,12.72,13.03,306222,0
+ATEN.US,D,20240912,000000,13.09,13.31,13.03,13.25,758914,0
+ATEN.US,D,20240913,000000,13.33,13.585,13.3,13.55,509491,0
+ATEN.US,D,20240916,000000,13.73,13.93,13.58,13.62,736045,0
+ATEN.US,D,20240917,000000,13.74,13.89,13.63,13.74,607906,0
+ATEN.US,D,20240918,000000,13.71,14,13.67,13.81,542621,0
+ATEN.US,D,20240919,000000,14.03,14.04,13.79,13.98,470221,0
+ATEN.US,D,20240920,000000,13.99,14.165,13.91,14.02,3640280,0
+ATEN.US,D,20240923,000000,14.13,14.145,13.74,13.79,522213,0
+ATEN.US,D,20240924,000000,13.87,13.945,13.8,13.81,370003,0
+ATEN.US,D,20240925,000000,13.83,13.9,13.68,13.73,616069,0
+ATEN.US,D,20240926,000000,13.88,14.105,13.79,14.05,512042,0
+ATEN.US,D,20240927,000000,14.19,14.34,14.075,14.19,448143,0
+ATEN.US,D,20240930,000000,14.21,14.5,14.15,14.44,657588,0
+ATEN.US,D,20241001,000000,14.41,14.46,14.09,14.15,489897,0
+ATEN.US,D,20241002,000000,14.13,14.33,14.11,14.29,375371,0
+ATEN.US,D,20241003,000000,14.19,14.37,14.13,14.15,312444,0
+ATEN.US,D,20241004,000000,14.35,14.35,14.12,14.31,283341,0
+ATEN.US,D,20241007,000000,14.18,14.305,14.08,14.19,285444,0
+ATEN.US,D,20241008,000000,14.16,14.4,14.01,14.38,470638,0
+ATEN.US,D,20241009,000000,14.32,14.67,14.31,14.6,606384,0
+ATEN.US,D,20241010,000000,14.48,14.78,14.43,14.78,416453,0
+ATEN.US,D,20241011,000000,14.83,14.97,14.72,14.91,266470,0
+ATEN.US,D,20241014,000000,14.91,14.91,14.67,14.72,238848,0
+ATEN.US,D,20241015,000000,14.72,14.82,14.6,14.62,312441,0
+ATEN.US,D,20241016,000000,14.68,14.76,14.56,14.72,255087,0
+ATEN.US,D,20241017,000000,14.77,14.85,14.65,14.73,231459,0
+ATEN.US,D,20241018,000000,14.77,14.8,14.57,14.59,251644,0
+ATEN.US,D,20241021,000000,14.69,14.83,14.5,14.52,231012,0
+ATEN.US,D,20241022,000000,14.6,14.93,14.521,14.79,288493,0
+ATEN.US,D,20241023,000000,14.73,14.745,14.34,14.48,253955,0
+ATEN.US,D,20241024,000000,14.49,14.53,14.23,14.32,316800,0
+ATEN.US,D,20241025,000000,14.41,14.54,14.36,14.5,373511,0
+ATEN.US,D,20241028,000000,14.63,14.68,14.53,14.56,228177,0
+ATEN.US,D,20241029,000000,14.53,14.73,14.51,14.67,226926,0
+ATEN.US,D,20241030,000000,14.66,14.845,14.61,14.74,327705,0
+ATEN.US,D,20241031,000000,14.76,14.83,14.56,14.65,436870,0
+ATEN.US,D,20241101,000000,14.69,14.85,14.57,14.62,377206,0
+ATEN.US,D,20241104,000000,14.57,14.69,14.42,14.46,336418,0
+ATEN.US,D,20241105,000000,14.44,14.74,14.37,14.72,431533,0
+ATEN.US,D,20241106,000000,15,15.42,15,15.24,820876,0
+ATEN.US,D,20241107,000000,15.31,15.5299,15.21,15.46,1351975,0
+ATEN.US,D,20241108,000000,15.18,16.28,15.14,16.2,982763,0
+ATEN.US,D,20241111,000000,16,16.71,15.98,16.62,1070015,0
+ATEN.US,D,20241112,000000,16.5205,16.81,16.482,16.68,785673,0
+ATEN.US,D,20241113,000000,16.705,16.92,16.45,16.52,862471,0
+ATEN.US,D,20241114,000000,16.48,16.585,16.3,16.56,663502,0
+ATEN.US,D,20241115,000000,16.475,16.55,16.33,16.44,478912,0
+ATEN.US,D,20241118,000000,16.42,16.615,16.34,16.35,675353,0
+ATEN.US,D,20241119,000000,16.2,16.46,16.17,16.4,432342,0
+ATEN.US,D,20241120,000000,16.43,16.56,16.27,16.48,618871,0
+ATEN.US,D,20241121,000000,16.5832,16.73,16.46,16.56,755871,0
+ATEN.US,D,20241122,000000,16.675,16.84,16.57,16.62,651009,0
+ATEN.US,D,20241125,000000,16.71,16.76,16.48,16.49,562076,0
+ATEN.US,D,20241126,000000,16.455,16.96,16.36,16.94,1528733,0
+ATEN.US,D,20241127,000000,16.95,17.17,16.84,17.13,727370,0
+ATEN.US,D,20241129,000000,17.15,17.18,16.78,17.05,424320,0
+ATEN.US,D,20241202,000000,16.935,17.51,16.805,17.5,783098,0
+ATEN.US,D,20241203,000000,17.39,17.675,17.135,17.23,530859,0
+ATEN.US,D,20241204,000000,17.2738,18.03,17.27,18.02,603703,0
+ATEN.US,D,20241205,000000,18.03,18.27,17.81,18.12,1217491,0
+ATEN.US,D,20241206,000000,18.25,18.31,17.8535,18.13,648365,0
+ATEN.US,D,20241209,000000,18.2497,18.4,18.13,18.4,589687,0
+ATEN.US,D,20241210,000000,18.2511,18.625,18.15,18.52,733437,0
+ATEN.US,D,20241211,000000,18.635,18.725,18.33,18.62,785119,0
+ATEN.US,D,20241212,000000,18.575,18.97,18.48,18.97,461852,0
+ATEN.US,D,20241213,000000,18.88,18.9399,18.55,18.67,457565,0
+ATEN.US,D,20241216,000000,18.745,19.37,18.7,19.2,1245031,0
+ATEN.US,D,20241217,000000,19.34,19.34,18.845,18.99,716554,0
+ATEN.US,D,20241218,000000,19.085,19.15,18.255,18.3,883545,0
+ATEN.US,D,20241219,000000,18.2,18.67,18.2,18.4,1150778,0
+ATEN.US,D,20241220,000000,18.235,18.75,18.14,18.52,3821699,0
+ATEN.US,D,20241223,000000,18.33,18.58,18.32,18.51,459960,0
+ATEN.US,D,20241224,000000,18.58,18.63,18.38,18.61,189896,0
+ATEN.US,D,20241226,000000,18.55,18.83,18.48,18.81,303664,0
+ATEN.US,D,20241227,000000,18.73,18.79,18.4,18.58,347022,0
+ATEN.US,D,20241230,000000,18.41,18.51,18.18,18.41,400767,0
+ATEN.US,D,20241231,000000,18.4558,18.63,18.39,18.4,435650,0
+ATEN.US,D,20250102,000000,18.509,18.5514,17.95,18.15,398821,0
+ATEN.US,D,20250103,000000,18.24,18.31,18.075,18.29,357565,0
+ATEN.US,D,20250106,000000,18.2378,18.52,18.15,18.3,480372,0
+ATEN.US,D,20250107,000000,18.26,18.57,17.83,18.56,706171,0
+ATEN.US,D,20250108,000000,18.45,18.77,18.32,18.7,551411,0
+ATEN.US,D,20250110,000000,18.585,18.67,18.34,18.36,460254,0
+ATEN.US,D,20250113,000000,18.11,18.255,17.61,17.99,703821,0
+ATEN.US,D,20250114,000000,18.095,18.4616,18.01,18.21,664186,0
+ATEN.US,D,20250115,000000,18.405,18.9,18.39,18.79,556308,0
+ATEN.US,D,20250116,000000,18.91,18.92,18.62,18.72,459526,0
+ATEN.US,D,20250117,000000,18.9483,19.05,18.7641,18.96,1347789,0
+ATEN.US,D,20250121,000000,19.16,19.23,18.955,19,591189,0
+ATEN.US,D,20250122,000000,19.105,19.2161,18.98,19.03,427288,0
+ATEN.US,D,20250123,000000,18.95,19.47,18.87,19.46,534760,0
+ATEN.US,D,20250124,000000,19.395,19.6281,19.15,19.27,691700,0
+ATEN.US,D,20250127,000000,19.075,19.325,18.53,18.55,625593,0
+ATEN.US,D,20250128,000000,18.615,19.265,18.54,19.11,633944,0
+ATEN.US,D,20250129,000000,19.15,19.63,19.05,19.32,649187,0
+ATEN.US,D,20250130,000000,19.56,19.89,19.5039,19.87,599371,0
+ATEN.US,D,20250131,000000,19.89,20.015,19.55,19.61,596256,0
+ATEN.US,D,20250203,000000,19.1,19.78,19.0001,19.7,593319,0
+ATEN.US,D,20250204,000000,19.85,20.49,19.75,20.28,1033280,0
+ATEN.US,D,20250205,000000,18.65,20.885,18.52,20.83,1240347,0
+ATEN.US,D,20250206,000000,20.8,20.96,20.32,20.55,830249,0
+ATEN.US,D,20250207,000000,20.635,20.76,20.38,20.48,545622,0
+ATEN.US,D,20250210,000000,20.61,20.72,20.37,20.55,1164422,0
+ATEN.US,D,20250211,000000,20.55,20.88,20.4812,20.61,693156,0
+ATEN.US,D,20250212,000000,20.455,21.1,20.33,20.99,666980,0
+ATEN.US,D,20250213,000000,21.21,21.78,21,21.68,915191,0
+ATEN.US,D,20250214,000000,21.82,21.895,21.45,21.64,618380,0
+ATEN.US,D,20250218,000000,21.74,21.811,21.33,21.65,536774,0
+ATEN.US,D,20250219,000000,21.63,21.65,21.22,21.47,773058,0
+ATEN.US,D,20250220,000000,21.39,21.45,20.71,21.13,934613,0
+ATEN.US,D,20250221,000000,21.3,21.31,20.28,20.31,593925,0
+ATEN.US,D,20250224,000000,20.445,20.445,19.78,20.16,743143,0
+ATEN.US,D,20250225,000000,20.125,20.25,19.83,20.12,528827,0
+ATEN.US,D,20250226,000000,20.0922,20.53,20.0922,20.19,553425,0
+ATEN.US,D,20250227,000000,20.355,20.8,20.0308,20.45,1631157,0
+ATEN.US,D,20250228,000000,20.3,20.85,20.16,20.79,2399837,0
+ATEN.US,D,20250303,000000,20.99,20.99,20.01,20.18,1219775,0
+ATEN.US,D,20250304,000000,19.905,20.44,19.57,20.13,897398,0
+ATEN.US,D,20250305,000000,20.205,20.49,19.95,20.46,1161807,0
+ATEN.US,D,20250306,000000,20.1688,20.41,19.62,19.69,872056,0
+ATEN.US,D,20250307,000000,19.73,20.2203,19.2,19.7,980743,0
+ATEN.US,D,20250310,000000,19.1855,19.54,19.08,19.38,827246,0
+ATEN.US,D,20250311,000000,19.3795,19.84,19.25,19.45,724124,0
+ATEN.US,D,20250312,000000,19.73,19.91,19.43,19.55,468165,0
+ATEN.US,D,20250313,000000,17.49,17.49,16.0212,16.38,6655248,0
+ATEN.US,D,20250314,000000,16.5,16.86,16.04,16.86,2843141,0
+ATEN.US,D,20250317,000000,17.76,17.98,17.21,17.75,4684126,0
+ATEN.US,D,20250318,000000,17.86,17.92,17.17,17.42,2122477,0
+ATEN.US,D,20250319,000000,17.485,17.79,17.24,17.74,1463968,0
+ATEN.US,D,20250320,000000,17.555,17.77,17.36,17.43,1879531,0
+ATEN.US,D,20250321,000000,17.23,17.32,16.95,17.31,2769017,0
+ATEN.US,D,20250324,000000,17.63,17.745,17.42,17.48,1515865,0
+ATEN.US,D,20250325,000000,17.54,17.98,17.54,17.81,1285118,0
+ATEN.US,D,20250326,000000,17.81,17.82,17.39,17.45,1433078,0
+ATEN.US,D,20250327,000000,17.515,17.585,17.18,17.27,1117293,0
+ATEN.US,D,20250328,000000,17.26,17.307,16.505,16.74,857311,0
+ATEN.US,D,20250331,000000,16.5,16.51,16.11,16.34,1407489,0
+ATEN.US,D,20250401,000000,16.295,16.64,16.1715,16.62,701138,0
+ATEN.US,D,20250402,000000,16.48,16.9,16.32,16.81,793595,0
+ATEN.US,D,20250403,000000,16,16.2762,15.58,15.74,1298170,0
+ATEN.US,D,20250404,000000,15.102,15.24,14.64,14.93,1469774,0
+ATEN.US,D,20250407,000000,13.94,15.825,13.8142,14.91,1441315,0
+ATEN.US,D,20250408,000000,15.415,15.63,14.691,14.89,1170906,0
+ATEN.US,D,20250409,000000,14.435,16.3675,14.435,16.13,966016,0
+ATEN.US,D,20250410,000000,16,16.01,15.34,15.6,956683,0
+ATEN.US,D,20250411,000000,15.68,16.015,15.395,15.91,938344,0
+ATEN.US,D,20250414,000000,16.175,16.23,15.705,15.77,538881,0
+ATEN.US,D,20250415,000000,15.745,15.99,15.62,15.98,817455,0
+ATEN.US,D,20250416,000000,15.755,15.88,15.395,15.68,903955,0
+ATEN.US,D,20250417,000000,15.69,15.92,15.525,15.75,1840941,0
+ATEN.US,D,20250421,000000,15.605,15.69,15.12,15.3,1019702,0
+ATEN.US,D,20250422,000000,15.495,15.665,15.39,15.66,908832,0
+ATEN.US,D,20250423,000000,16.07,16.4385,15.93,15.94,814313,0
+ATEN.US,D,20250424,000000,15.84,16.34,15.778,16.33,1033735,0
+ATEN.US,D,20250425,000000,16.34,16.52,16.18,16.5,827385,0
+ATEN.US,D,20250428,000000,16.515,16.68,16.2356,16.4,505850,0
+ATEN.US,D,20250429,000000,16.48,16.74,16.4,16.67,1072283,0
+ATEN.US,D,20250430,000000,16.35,16.535,16.22,16.48,989677,0
+ATEN.US,D,20250501,000000,16.665,16.735,16.42,16.46,834404,0
+ATEN.US,D,20250502,000000,17.4,17.51,15.915,16.4,2106274,0
+ATEN.US,D,20250505,000000,16.18,16.74,16.18,16.57,932737,0
+ATEN.US,D,20250506,000000,16.37,17.1,16.34,17.05,848971,0
+ATEN.US,D,20250507,000000,17.14,17.18,16.7337,16.93,1188088,0
+ATEN.US,D,20250508,000000,17.1,17.24,16.85,16.91,1578926,0
+ATEN.US,D,20250509,000000,16.93,17.18,16.83,17.16,1642109,0
+ATEN.US,D,20250512,000000,17.838,17.9,17.47,17.86,915735,0
+ATEN.US,D,20250513,000000,17.82,18.2,17.81,17.92,755871,0
+ATEN.US,D,20250514,000000,17.89,17.99,17.62,17.63,814994,0
+ATEN.US,D,20250515,000000,17.56,17.67,17.375,17.51,608894,0
+ATEN.US,D,20250516,000000,17.535,17.74,17.43,17.63,969936,0
+ATEN.US,D,20250519,000000,17.395,17.59,17.35,17.5,601948,0
+ATEN.US,D,20250520,000000,17.39,17.59,17.38,17.46,657552,0
+ATEN.US,D,20250521,000000,17.29,17.51,17.12,17.15,699951,0
+ATEN.US,D,20250522,000000,17.2,17.35,17.11,17.12,619793,0
+ATEN.US,D,20250523,000000,16.84,17.11,16.79,17.03,461237,0
+ATEN.US,D,20250527,000000,17.29,17.48,17.1,17.44,707009,0
+ATEN.US,D,20250528,000000,17.4988,17.51,17.105,17.14,497510,0
+ATEN.US,D,20250529,000000,17.26,17.26,16.92,17.16,511204,0
+ATEN.US,D,20250530,000000,17.09,17.3,17.0014,17.26,803610,0
+ATEN.US,D,20250602,000000,17.235,17.59,17.15,17.57,642653,0
+ATEN.US,D,20250603,000000,17.6,17.935,17.57,17.79,580071,0
+ATEN.US,D,20250604,000000,17.82,17.85,17.515,17.58,730407,0
+ATEN.US,D,20250605,000000,17.59,17.8599,17.53,17.79,507865,0
+ATEN.US,D,20250606,000000,17.89,18.28,17.88,18.26,788553,0
+ATEN.US,D,20250609,000000,18.31,18.48,18.132,18.34,657239,0
+ATEN.US,D,20250610,000000,18.385,18.4,17.95,18.08,514663,0
+ATEN.US,D,20250611,000000,18.055,18.2,17.83,17.95,513575,0
+ATEN.US,D,20250612,000000,17.95,18.14,17.76,17.94,526919,0
+ATEN.US,D,20250613,000000,17.849,18.01,17.64,17.68,658557,0
+ATEN.US,D,20250616,000000,17.848,18.17,17.81,17.99,602120,0
+ATEN.US,D,20250617,000000,17.865,18.285,17.865,18.06,538285,0
+ATEN.US,D,20250618,000000,18.095,18.31,17.915,18.18,663993,0
+ATEN.US,D,20250620,000000,18.16,18.325,17.65,17.78,2106540,0
+ATEN.US,D,20250623,000000,17.68,18.235,17.535,18.22,580583,0
+ATEN.US,D,20250624,000000,18.375,18.53,18.1257,18.34,542324,0
+ATEN.US,D,20250625,000000,19.1,19.31,18.75,18.96,1018280,0
+ATEN.US,D,20250626,000000,19,19.065,18.69,19.06,733664,0
+ATEN.US,D,20250627,000000,19.23,19.34,18.88,19.12,1515249,0
+ATEN.US,D,20250630,000000,19.315,19.475,19.15,19.35,1087350,0
+ATEN.US,D,20250701,000000,19.21,19.48,18.93,19.44,1119331,0
+ATEN.US,D,20250702,000000,19.5,19.82,19.28,19.76,830347,0
+ATEN.US,D,20250703,000000,19.9,20.21,19.8,20.14,526402,0
+ATEN.US,D,20250707,000000,20.045,20.28,19.845,19.91,600146,0
+ATEN.US,D,20250708,000000,19.91,19.94,19.19,19.51,932556,0
+ATEN.US,D,20250709,000000,19.465,19.65,19.21,19.59,838787,0
+ATEN.US,D,20250710,000000,19.6515,19.6515,18.88,18.93,873316,0
+ATEN.US,D,20250711,000000,18.8322,18.87,18.23,18.26,586937,0
+ATEN.US,D,20250714,000000,17.95,17.95,17.01,17.81,1577109,0
+ATEN.US,D,20250715,000000,17.82,18.005,17.725,17.91,843769,0
+ATEN.US,D,20250716,000000,17.995,18.09,17.79,18,696655,0
+ATEN.US,D,20250717,000000,18.09,18.68,18.015,18.45,1557050,0
+ATEN.US,D,20250718,000000,18.495,18.84,18.375,18.73,1827455,0
+ATEN.US,D,20250721,000000,18.8,18.99,18.724,18.81,662107,0
+ATEN.US,D,20250722,000000,18.825,18.955,18.67,18.83,869228,0
+ATEN.US,D,20250723,000000,18.95,19,18.8053,18.96,603891,0
+ATEN.US,D,20250724,000000,18.885,19.02,18.7196,18.73,403646,0
+ATEN.US,D,20250725,000000,18.77,18.822,18.54,18.58,420746,0
+ATEN.US,D,20250728,000000,18.585,18.645,18.36,18.52,623212,0
+ATEN.US,D,20250729,000000,18.685,18.99,18.685,18.8,617310,0
+ATEN.US,D,20250730,000000,18.87,19.19,18.64,18.69,987558,0
+ATEN.US,D,20250731,000000,18.71,18.92,18.305,18.42,758743,0
+ATEN.US,D,20250801,000000,18.26,18.26,17.67,17.75,693229,0
+ATEN.US,D,20250804,000000,17.885,18.23,17.85,18.17,978737,0
+ATEN.US,D,20250805,000000,18.205,18.31,17.77,17.79,750711,0
+ATEN.US,D,20250806,000000,19.1,19.57,18.28,18.72,1752066,0
+ATEN.US,D,20250807,000000,18.75,18.9217,17.53,17.84,1121083,0
+ATEN.US,D,20250808,000000,17.8548,18.0293,17.369,17.41,960677,0
+ATEN.US,D,20250811,000000,17.26,17.56,17.095,17.13,1009918,0
+ATEN.US,D,20250812,000000,17.235,17.915,17.19,17.82,977169,0
+ATEN.US,D,20250813,000000,18.02,18.19,17.87,18.14,818736,0
+ATEN.US,D,20250814,000000,17.98,18.02,17.3,17.36,760446,0
+ATEN.US,D,20250815,000000,17.2601,17.38,17.05,17.18,611255,0
+ATEN.US,D,20250818,000000,17.155,17.24,17.03,17.2,533600,0
+ATEN.US,D,20250819,000000,17.185,17.25,17.02,17.06,615303,0
+ATEN.US,D,20250820,000000,17.105,17.105,16.75,17.01,583631,0
+ATEN.US,D,20250821,000000,16.91,17.09,16.9,16.99,478058,0
+ATEN.US,D,20250822,000000,16.9986,17.485,16.92,17.38,568457,0
+ATEN.US,D,20250825,000000,17.42,17.47,17.22,17.23,582799,0
+ATEN.US,D,20250826,000000,17.245,17.33,17.17,17.23,673544,0
+ATEN.US,D,20250827,000000,17.195,17.5,17.195,17.45,446357,0
+ATEN.US,D,20250828,000000,17.425,17.74,17.35,17.59,675883,0
+ATEN.US,D,20250829,000000,17.59,17.75,17.5,17.71,1171835,0
+ATEN.US,D,20250902,000000,17.51,17.58,17.11,17.34,915376,0
+ATEN.US,D,20250903,000000,17.33,17.63,17.21,17.61,537467,0
+ATEN.US,D,20250904,000000,17.65,17.82,17.4473,17.82,547287,0
+ATEN.US,D,20250905,000000,17.98,18.05,17.46,17.64,566487,0
+ATEN.US,D,20250908,000000,17.54,17.7801,17.27,17.43,732520,0
+ATEN.US,D,20250909,000000,17.425,17.57,17.305,17.49,516013,0
+ATEN.US,D,20250910,000000,17.58,17.63,17.29,17.42,620205,0
+ATEN.US,D,20250911,000000,17.445,17.95,17.415,17.87,621512,0
+ATEN.US,D,20250912,000000,17.8,17.87,17.37,17.45,499322,0
+ATEN.US,D,20250915,000000,17.45,17.78,17.38,17.67,671577,0
+ATEN.US,D,20250916,000000,17.66,17.71,17.265,17.43,597966,0
+ATEN.US,D,20250917,000000,17.48,17.82,17.435,17.65,687545,0
+ATEN.US,D,20250918,000000,17.79,18.2,17.7,18.07,837315,0
+ATEN.US,D,20250919,000000,18.14,18.245,17.96,18.18,2272291,0
+ATEN.US,D,20250922,000000,18.105,18.34,17.9373,18.33,777319,0
+ATEN.US,D,20250923,000000,18.448,18.45,18.1,18.24,840886,0
+ATEN.US,D,20250924,000000,18.32,18.3831,18.1,18.24,584317,0
+ATEN.US,D,20250925,000000,18.13,18.24,17.9,18.21,578437,0
+ATEN.US,D,20250926,000000,18.245,18.465,18.11,18.31,507874,0
+ATEN.US,D,20250929,000000,18.43,18.44,18.025,18.08,589864,0
+ATEN.US,D,20250930,000000,18.035,18.16,17.76,18.15,607377,0
+ATEN.US,D,20251001,000000,18.04,18.355,17.95,18.29,542707,0
+ATEN.US,D,20251002,000000,18.395,18.55,18.235,18.49,440911,0
+ATEN.US,D,20251003,000000,18.6236,18.77,18.31,18.31,493681,0
+ATEN.US,D,20251006,000000,18.445,18.73,18.3787,18.67,506051,0
+ATEN.US,D,20251007,000000,18.71,18.75,18.09,18.12,461513,0
+ATEN.US,D,20251008,000000,18.2,18.57,18.1625,18.45,406605,0
+ATEN.US,D,20251009,000000,18.455,18.47,18.11,18.39,311607,0
+ATEN.US,D,20251010,000000,18.365,18.535,17.66,17.73,476926,0
+ATEN.US,D,20251013,000000,17.99,18.17,17.775,17.86,346940,0
+ATEN.US,D,20251014,000000,17.61,17.82,17.58,17.74,415788,0
+ATEN.US,D,20251015,000000,17.91,17.9368,17.34,17.51,400646,0
+ATEN.US,D,20251016,000000,17.6,17.625,17.11,17.25,554818,0
+ATEN.US,D,20251017,000000,17.17,17.48,17.1,17.46,351782,0
+ATEN.US,D,20251020,000000,17.61,17.755,17.44,17.68,417739,0
+ATEN.US,D,20251021,000000,17.6899,18.09,17.65,18.06,358229,0
+ATEN.US,D,20251022,000000,18.15,18.15,17.62,17.76,397483,0
+ATEN.US,D,20251023,000000,17.72,18.07,17.59,18.02,303790,0
+ATEN.US,D,20251024,000000,18.135,18.22,17.93,18.04,289274,0
+ATEN.US,D,20251027,000000,18.24,18.24,17.75,17.78,333984,0
+ATEN.US,D,20251028,000000,17.77,18.2305,17.76,18.15,520387,0
+ATEN.US,D,20251029,000000,18.185,18.2899,17.31,17.49,526456,0
+ATEN.US,D,20251030,000000,17.385,17.8,17.385,17.67,404838,0
+ATEN.US,D,20251031,000000,17.725,17.89,17.56,17.84,558763,0
+ATEN.US,D,20251103,000000,17.88,17.98,17.6,17.97,503265,0
+ATEN.US,D,20251104,000000,17.75,17.91,17.51,17.52,635324,0
+ATEN.US,D,20251105,000000,18.38,18.8,17.64,18.13,954445,0
+ATEN.US,D,20251106,000000,17.89,18.32,17.725,17.79,928375,0
+ATEN.US,D,20251107,000000,17.6,17.69,17.17,17.23,694785,0
+ATEN.US,D,20251110,000000,17.535,17.535,16.86,17.21,970827,0
+ATEN.US,D,20251111,000000,17.225,17.46,17.1,17.2,554149,0
+ATEN.US,D,20251112,000000,17.285,17.4,16.98,17.09,604502,0
+ATEN.US,D,20251113,000000,17.035,17.17,16.89,17.13,744374,0
+ATEN.US,D,20251114,000000,17.02,17.5,16.76,17.49,2531897,0
+ATEN.US,D,20251117,000000,17.49,17.49,16.81,16.84,665074,0
+ATEN.US,D,20251118,000000,16.785,17,16.665,16.68,617093,0
+ATEN.US,D,20251119,000000,16.6001,16.79,16.52,16.55,726123,0
+ATEN.US,D,20251120,000000,16.875,16.895,16.55,16.63,517456,0
+ATEN.US,D,20251121,000000,16.71,16.96,16.65,16.84,489520,0
+ATEN.US,D,20251124,000000,16.89,17.005,16.6304,16.84,530924,0
+ATEN.US,D,20251125,000000,16.85,17.21,16.77,17.07,876638,0
+ATEN.US,D,20251126,000000,17.0741,17.26,16.97,16.98,709029,0
+ATEN.US,D,20251128,000000,17.01,17.245,16.965,17.22,308130,0
+ATEN.US,D,20251201,000000,17.08,17.25,17.07,17.18,553755,0
+ATEN.US,D,20251202,000000,17.25,17.48,17.25,17.34,475106,0
+ATEN.US,D,20251203,000000,17.3,17.75,17.2102,17.64,440190,0
+ATEN.US,D,20251204,000000,17.535,17.74,17.49,17.59,466370,0
+ATEN.US,D,20251205,000000,17.59,17.845,17.56,17.77,398635,0
+ATEN.US,D,20251208,000000,17.865,18.05,17.77,17.78,473094,0
+ATEN.US,D,20251209,000000,17.86,18.2,17.76,18.14,607055,0
+ATEN.US,D,20251210,000000,18.14,18.65,18.13,18.49,680132,0
+ATEN.US,D,20251211,000000,18.42,18.54,18.25,18.37,443606,0
+ATEN.US,D,20251212,000000,18.34,18.41,18.105,18.12,1250212,0
+ATEN.US,D,20251215,000000,18.11,18.11,17.42,17.8,1261088,0
+ATEN.US,D,20251216,000000,17.81,18.1,17.735,18.03,1229656,0
+ATEN.US,D,20251217,000000,17.99,18.25,17.92,18.08,828010,0
+ATEN.US,D,20251218,000000,18.21,18.56,18.15,18.3,886507,0
+ATEN.US,D,20251219,000000,18.33,18.39,17.92,17.96,3270524,0
+ATEN.US,D,20251222,000000,18.13,18.45,17.96,18.13,585254,0
+ATEN.US,D,20251223,000000,18.12,18.14,17.95,18,455785,0
+ATEN.US,D,20251224,000000,18.04,18.06,17.93,18,172446,0
+ATEN.US,D,20251226,000000,18.01,18.135,17.985,18.07,302253,0
+ATEN.US,D,20251229,000000,18.015,18.1,17.9,18.05,327057,0
+ATEN.US,D,20251230,000000,18.02,18.11,17.93,17.93,369049,0
+ATEN.US,D,20251231,000000,17.9,17.95,17.6,17.69,316658,0
+ATEN.US,D,20260102,000000,17.85,17.9799,17.21,17.35,453935,0
+ATEN.US,D,20260105,000000,17.395,17.75,17.31,17.58,422686,0
+ATEN.US,D,20260106,000000,17.57,17.57,17.295,17.46,432911,0
+ATEN.US,D,20260107,000000,17.63,17.745,17.4,17.56,489158,0
+ATEN.US,D,20260108,000000,17.475,17.55,17.28,17.32,574249,0
+ATEN.US,D,20260109,000000,17.3,17.41,17,17.23,695056,0
+ATEN.US,D,20260112,000000,17.27,17.4724,17.15,17.4,526494,0
+ATEN.US,D,20260113,000000,17.42,17.475,17.11,17.28,439421,0
+ATEN.US,D,20260114,000000,17.2768,17.41,17.105,17.4,497587,0
+ATEN.US,D,20260115,000000,17.53,17.6099,17.33,17.58,741949,0
+ATEN.US,D,20260116,000000,17.605,17.64,17.17,17.31,516325,0
+ATEN.US,D,20260120,000000,17.01,17.19,16.8,16.95,439105,0
+ATEN.US,D,20260121,000000,17.0414,17.175,16.83,17.13,469913,0
+ATEN.US,D,20260122,000000,17.34,17.56,17.23,17.46,453914,0
+ATEN.US,D,20260123,000000,17.55,17.71,17.28,17.38,629552,0
+ATEN.US,D,20260126,000000,17.41,17.81,17.41,17.81,629116,0
+ATEN.US,D,20260127,000000,17.96,18.14,17.8,18.14,603003,0
+ATEN.US,D,20260128,000000,18.46,18.52,18.12,18.44,989508,0
+ATEN.US,D,20260129,000000,18.31,18.31,17.33,17.71,872581,0
+ATEN.US,D,20260130,000000,17.625,17.77,17.22,17.44,712374,0
+ATEN.US,D,20260202,000000,17.44,17.84,17.21,17.69,776006,0
+ATEN.US,D,20260203,000000,17.4925,17.55,16.85,17.27,811174,0
+ATEN.US,D,20260204,000000,17.28,17.67,17.01,17.52,774528,0
+ATEN.US,D,20260205,000000,17.72,19.87,17.72,19.33,1985010,0
+ATEN.US,D,20260206,000000,19.46,19.755,19.3,19.67,1761677,0
+ATEN.US,D,20260209,000000,19.67,21.175,19.57,20.91,1462641,0
+ATEN.US,D,20260210,000000,21.11,21.31,20.782,20.92,1068426,0
+ATEN.US,D,20260211,000000,20.98,21.125,20.49,20.93,1466215,0
+ATEN.US,D,20260212,000000,21,21.12,20.17,20.35,930768,0
+ATEN.US,D,20260213,000000,20.415,20.74,20.225,20.7,1090062,0
+ATEN.US,D,20260217,000000,20.365,20.88,20.03,20.06,816741,0
+ATEN.US,D,20260218,000000,20.1,20.11,19.665,19.95,917365,0
diff --git a/daily/us/nyse stocks/1/athm.us.txt b/daily/us/nyse stocks/1/athm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c7cb992d152fd5a5e224ab868952224e07780a8
--- /dev/null
+++ b/daily/us/nyse stocks/1/athm.us.txt	
@@ -0,0 +1,3065 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATHM.US,D,20131211,000000,28.806,30.029,24.834,28.72,10241111,0
+ATHM.US,D,20131212,000000,28.224,28.683,27.011,27.947,1592329,0
+ATHM.US,D,20131213,000000,27.47,27.871,26.553,27.221,981941,0
+ATHM.US,D,20131216,000000,27.221,27.889,26.744,26.744,437978,0
+ATHM.US,D,20131217,000000,26.639,26.744,25.33,25.884,541909,0
+ATHM.US,D,20131218,000000,26.17,27.632,25.321,26.935,733752,0
+ATHM.US,D,20131219,000000,27.031,27.136,26.123,26.514,373701,0
+ATHM.US,D,20131220,000000,26.256,26.782,25.817,25.999,181732,0
+ATHM.US,D,20131223,000000,26.648,28.053,25.797,27.937,435554,0
+ATHM.US,D,20131224,000000,28.176,28.176,27.413,27.67,100815,0
+ATHM.US,D,20131226,000000,27.565,32.809,27.565,32.293,870826,0
+ATHM.US,D,20131227,000000,33.162,34.852,32.016,33.345,773263,0
+ATHM.US,D,20131230,000000,34.433,35.34,32.016,34.261,666826,0
+ATHM.US,D,20131231,000000,34.385,36.181,33.669,34.948,757260,0
+ATHM.US,D,20140102,000000,35.722,36.104,33.42,33.42,572269,0
+ATHM.US,D,20140103,000000,34.175,34.443,31.663,31.749,706155,0
+ATHM.US,D,20140106,000000,29.323,30.794,27.937,30.019,1813580,0
+ATHM.US,D,20140107,000000,30.087,31.51,29.246,30.182,332273,0
+ATHM.US,D,20140108,000000,30.488,32.953,30.44,31.557,536085,0
+ATHM.US,D,20140109,000000,31.557,32.207,30.182,30.306,367737,0
+ATHM.US,D,20140110,000000,30.106,31.538,29.447,29.666,244878,0
+ATHM.US,D,20140113,000000,29.685,30.946,29.161,30.306,265469,0
+ATHM.US,D,20140114,000000,30.44,30.517,29.724,30.249,118717,0
+ATHM.US,D,20140115,000000,30.096,35.225,30.096,34.69,929186,0
+ATHM.US,D,20140116,000000,34.529,36.916,33.955,34.977,484851,0
+ATHM.US,D,20140117,000000,35.512,36.744,34.403,35.845,343525,0
+ATHM.US,D,20140121,000000,35.818,35.818,33.143,34.203,351635,0
+ATHM.US,D,20140122,000000,35.139,35.139,32.58,33.497,412352,0
+ATHM.US,D,20140123,000000,31.787,32.388,30.115,30.554,1145707,0
+ATHM.US,D,20140124,000000,30.517,30.841,28.854,30.622,563646,0
+ATHM.US,D,20140127,000000,30.391,30.44,27.786,28.119,624155,0
+ATHM.US,D,20140128,000000,28.271,30.545,28.271,28.663,672731,0
+ATHM.US,D,20140129,000000,28.463,28.463,27.24,28.099,534233,0
+ATHM.US,D,20140130,000000,28.749,29.58,28.099,29.237,281185,0
+ATHM.US,D,20140131,000000,28.893,31.424,28.099,31.003,446523,0
+ATHM.US,D,20140203,000000,31.042,31.814,29.934,31.195,215561,0
+ATHM.US,D,20140204,000000,31.195,31.195,30.249,30.603,71632,0
+ATHM.US,D,20140205,000000,30.535,30.603,28.835,30.087,206546,0
+ATHM.US,D,20140206,000000,30.087,30.354,29.046,29.399,118401,0
+ATHM.US,D,20140207,000000,29.714,30.44,29.131,29.523,125730,0
+ATHM.US,D,20140210,000000,29.532,30.201,28.845,29.628,172593,0
+ATHM.US,D,20140211,000000,29.733,29.924,29.026,29.532,123869,0
+ATHM.US,D,20140212,000000,29.685,30.507,29.228,30.144,230012,0
+ATHM.US,D,20140213,000000,29.705,32.455,29.379,32.217,342527,0
+ATHM.US,D,20140214,000000,32.197,33.63,31.08,32.856,580218,0
+ATHM.US,D,20140218,000000,33.133,34.595,33.048,34.585,825582,0
+ATHM.US,D,20140219,000000,34.308,35.215,33.622,34.747,550124,0
+ATHM.US,D,20140220,000000,34.786,34.786,33.22,33.678,295708,0
+ATHM.US,D,20140221,000000,33.678,33.889,32.675,33.784,462005,0
+ATHM.US,D,20140224,000000,37.451,38.854,32.751,32.904,1464854,0
+ATHM.US,D,20140225,000000,33.622,34.958,32.885,34.509,628366,0
+ATHM.US,D,20140226,000000,34.919,36.668,34.519,36.62,489387,0
+ATHM.US,D,20140227,000000,37.25,41.282,36.772,41.272,814406,0
+ATHM.US,D,20140228,000000,41.49,43.698,36.313,39.352,842895,0
+ATHM.US,D,20140303,000000,38.091,40.582,37.469,39.524,238627,0
+ATHM.US,D,20140304,000000,40.546,46.563,40.45,45.837,456081,0
+ATHM.US,D,20140305,000000,45.98,49.532,45.131,49.437,650483,0
+ATHM.US,D,20140306,000000,49.189,49.647,46.993,48.444,343064,0
+ATHM.US,D,20140307,000000,48.941,49.419,44.891,46.362,319418,0
+ATHM.US,D,20140310,000000,45.75,46.267,41.549,42.829,704207,0
+ATHM.US,D,20140311,000000,42.981,44.547,39.705,40.068,513810,0
+ATHM.US,D,20140312,000000,39.456,42.685,37.737,41.443,586569,0
+ATHM.US,D,20140313,000000,41.462,42.398,39.361,40.364,251148,0
+ATHM.US,D,20140314,000000,40.115,40.297,38.521,39.58,193608,0
+ATHM.US,D,20140317,000000,39.801,40.813,38.273,39.963,295229,0
+ATHM.US,D,20140318,000000,40.402,43.887,40.038,43.211,375691,0
+ATHM.US,D,20140319,000000,43.592,44.854,42.275,43.583,200524,0
+ATHM.US,D,20140320,000000,43.392,43.392,41.576,42.427,174351,0
+ATHM.US,D,20140321,000000,42.446,42.694,39.657,39.896,290532,0
+ATHM.US,D,20140324,000000,40.46,41.767,37.776,38.196,396334,0
+ATHM.US,D,20140325,000000,38.664,39.629,36.304,39.217,532291,0
+ATHM.US,D,20140326,000000,39.666,40.096,36.534,36.658,380681,0
+ATHM.US,D,20140327,000000,36.295,36.648,33.622,34.977,491795,0
+ATHM.US,D,20140328,000000,35.073,37.04,34.642,35.884,662048,0
+ATHM.US,D,20140331,000000,36.086,37.68,35.35,36.687,376228,0
+ATHM.US,D,20140401,000000,36.705,39.16,36.056,38.061,825624,0
+ATHM.US,D,20140402,000000,38.645,40.764,38.061,38.425,425659,0
+ATHM.US,D,20140403,000000,38.444,38.444,35.827,36.763,410753,0
+ATHM.US,D,20140404,000000,36.801,36.801,34.767,35.11,655792,0
+ATHM.US,D,20140407,000000,34.776,34.776,31.09,32.006,814300,0
+ATHM.US,D,20140408,000000,32.331,34.816,32.331,34.47,540269,0
+ATHM.US,D,20140409,000000,34.929,36.046,33.353,34.279,420134,0
+ATHM.US,D,20140410,000000,34.385,35.492,33.267,33.487,328337,0
+ATHM.US,D,20140411,000000,32.771,34.146,31.814,32.474,1196094,0
+ATHM.US,D,20140414,000000,33.19,34.555,32.236,32.417,191755,0
+ATHM.US,D,20140415,000000,32.341,33.353,29.657,29.934,489727,0
+ATHM.US,D,20140416,000000,31.252,34.328,31.252,34.041,377907,0
+ATHM.US,D,20140417,000000,33.955,34.166,32.484,33.372,128481,0
+ATHM.US,D,20140421,000000,34.021,34.061,32.523,33.63,94109,0
+ATHM.US,D,20140422,000000,33.497,35.809,33.181,35.512,408352,0
+ATHM.US,D,20140423,000000,35.053,36.095,34.288,34.719,580003,0
+ATHM.US,D,20140424,000000,34.938,34.938,31.634,32.083,828241,0
+ATHM.US,D,20140425,000000,31.595,31.824,30.622,31.042,477844,0
+ATHM.US,D,20140428,000000,31.223,31.95,30.019,31.663,471865,0
+ATHM.US,D,20140429,000000,31.71,33.401,31.52,32.083,629401,0
+ATHM.US,D,20140430,000000,31.807,32.045,29.991,30.593,396840,0
+ATHM.US,D,20140501,000000,30.469,32.227,30.383,31.52,212374,0
+ATHM.US,D,20140502,000000,31.309,33.257,31.309,32.856,209736,0
+ATHM.US,D,20140505,000000,32.628,32.953,31.357,32.856,176818,0
+ATHM.US,D,20140506,000000,33.764,33.764,30.182,30.278,505227,0
+ATHM.US,D,20140507,000000,30.278,30.278,27.298,28.109,1383348,0
+ATHM.US,D,20140508,000000,27.928,29.323,27.632,27.7,412372,0
+ATHM.US,D,20140509,000000,27.642,28.979,27.221,28.063,131966,0
+ATHM.US,D,20140512,000000,28.472,32.943,28.472,32.809,686544,0
+ATHM.US,D,20140513,000000,32.646,32.818,29.685,29.962,227858,0
+ATHM.US,D,20140514,000000,30.059,31.968,30.059,31.29,150192,0
+ATHM.US,D,20140515,000000,31.042,31.807,31.042,31.367,95039,0
+ATHM.US,D,20140516,000000,31.338,31.71,30.755,31.328,111786,0
+ATHM.US,D,20140519,000000,31.27,32.331,31.27,32.331,64109,0
+ATHM.US,D,20140520,000000,31.824,32.713,31.52,32.55,131200,0
+ATHM.US,D,20140521,000000,32.474,35.149,32.474,34.776,233923,0
+ATHM.US,D,20140522,000000,34.776,34.776,33.516,34.328,219096,0
+ATHM.US,D,20140523,000000,34.193,34.193,33.295,33.467,85886,0
+ATHM.US,D,20140527,000000,33.907,34.328,32.953,33.563,129001,0
+ATHM.US,D,20140528,000000,33.43,34.223,33.133,33.659,131703,0
+ATHM.US,D,20140529,000000,33.898,33.898,33.143,33.286,259692,0
+ATHM.US,D,20140530,000000,33.286,34.337,32.484,33.143,188966,0
+ATHM.US,D,20140602,000000,33.067,33.067,31.404,31.529,290700,0
+ATHM.US,D,20140603,000000,31.395,33.162,31.042,32.36,493031,0
+ATHM.US,D,20140604,000000,32.149,32.379,31.003,31.529,678620,0
+ATHM.US,D,20140605,000000,32.351,33.286,31.319,32.953,237487,0
+ATHM.US,D,20140606,000000,33.105,34.365,32.58,34.108,715161,0
+ATHM.US,D,20140609,000000,33.467,33.907,32.751,33.793,1996584,0
+ATHM.US,D,20140610,000000,33.43,33.439,32.57,33.086,287185,0
+ATHM.US,D,20140611,000000,32.943,33.048,31.987,32.963,735921,0
+ATHM.US,D,20140612,000000,32.98,33.669,32.36,32.388,910790,0
+ATHM.US,D,20140613,000000,32.57,32.761,32.236,32.56,575783,0
+ATHM.US,D,20140616,000000,32.474,32.856,30.804,31.958,361836,0
+ATHM.US,D,20140617,000000,31.978,32.474,31.978,32.388,172931,0
+ATHM.US,D,20140618,000000,32.436,32.856,31.892,32.523,244938,0
+ATHM.US,D,20140619,000000,32.57,32.57,31.547,31.834,223990,0
+ATHM.US,D,20140620,000000,31.787,32.57,31.787,32.36,217232,0
+ATHM.US,D,20140623,000000,32.207,32.484,31.595,32.369,174270,0
+ATHM.US,D,20140624,000000,32.141,32.474,31.023,31.443,188685,0
+ATHM.US,D,20140625,000000,31.233,31.719,31.09,31.547,148574,0
+ATHM.US,D,20140626,000000,31.681,31.759,30.804,31.52,270197,0
+ATHM.US,D,20140627,000000,31.395,31.911,31.214,31.768,120018,0
+ATHM.US,D,20140630,000000,31.663,33.42,30.698,32.885,535474,0
+ATHM.US,D,20140701,000000,33.153,35.789,33.095,35.617,673699,0
+ATHM.US,D,20140702,000000,35.397,35.693,34.385,34.862,593532,0
+ATHM.US,D,20140703,000000,34.729,34.958,34.385,34.48,141272,0
+ATHM.US,D,20140707,000000,34.203,35.655,33.907,34.347,231511,0
+ATHM.US,D,20140708,000000,34.011,34.729,31.777,31.777,411399,0
+ATHM.US,D,20140709,000000,32.035,32.685,31.52,31.824,86688,0
+ATHM.US,D,20140710,000000,30.661,32.465,30.374,31.996,163498,0
+ATHM.US,D,20140711,000000,32.141,32.953,31.807,32.722,122691,0
+ATHM.US,D,20140714,000000,33.076,33.086,31.824,31.95,128138,0
+ATHM.US,D,20140715,000000,31.996,32.322,31.348,31.605,179968,0
+ATHM.US,D,20140716,000000,32.074,32.303,31.29,31.29,87111,0
+ATHM.US,D,20140717,000000,31.166,31.51,30.421,30.498,222817,0
+ATHM.US,D,20140718,000000,30.708,31.634,30.526,30.841,307890,0
+ATHM.US,D,20140721,000000,30.545,31.185,30.545,30.928,237017,0
+ATHM.US,D,20140722,000000,31.338,32.523,31.29,31.901,293273,0
+ATHM.US,D,20140723,000000,32.273,33.2,32.006,32.474,245290,0
+ATHM.US,D,20140724,000000,32.885,33.095,32.293,32.446,155365,0
+ATHM.US,D,20140725,000000,32.207,33.19,32.207,32.953,288219,0
+ATHM.US,D,20140728,000000,32.953,35.809,32.953,35.627,518170,0
+ATHM.US,D,20140729,000000,36.095,36.534,35.024,35.273,211854,0
+ATHM.US,D,20140730,000000,35.779,35.779,35.093,35.387,135122,0
+ATHM.US,D,20140731,000000,34.862,35.435,34.555,35.387,290130,0
+ATHM.US,D,20140801,000000,35.187,36.562,35.119,36.046,275066,0
+ATHM.US,D,20140804,000000,36.677,40.574,36.534,39.771,689808,0
+ATHM.US,D,20140805,000000,38.396,38.396,35.799,36.086,1434810,0
+ATHM.US,D,20140806,000000,35.55,38.253,35.406,37.995,621180,0
+ATHM.US,D,20140807,000000,35.215,37.088,33.669,36.228,1214858,0
+ATHM.US,D,20140808,000000,36.763,37.078,35.168,37.059,783709,0
+ATHM.US,D,20140811,000000,37.154,38.511,37.154,38.11,1497783,0
+ATHM.US,D,20140812,000000,38.205,42.408,37.967,41.863,2080253,0
+ATHM.US,D,20140813,000000,42.026,42.275,40.373,41.845,1511675,0
+ATHM.US,D,20140814,000000,42.026,43.134,41.549,42.904,1063094,0
+ATHM.US,D,20140815,000000,43.659,44.862,43.268,43.965,908562,0
+ATHM.US,D,20140818,000000,44.776,47.088,44.48,46.859,1782396,0
+ATHM.US,D,20140819,000000,47.088,47.757,45.903,47.325,1762787,0
+ATHM.US,D,20140820,000000,47.012,47.823,44.824,45.359,911023,0
+ATHM.US,D,20140821,000000,45.274,45.456,41.11,41.701,1346698,0
+ATHM.US,D,20140822,000000,41.328,47.527,41.328,47.318,1675305,0
+ATHM.US,D,20140825,000000,47.909,53.372,47.909,53.362,4039688,0
+ATHM.US,D,20140826,000000,53.345,55.331,50.221,54.062,3299426,0
+ATHM.US,D,20140827,000000,54.204,54.375,47.948,48.177,2793148,0
+ATHM.US,D,20140828,000000,46.983,48.215,44.577,44.757,1997047,0
+ATHM.US,D,20140829,000000,45.274,47.517,44.577,45.456,850635,0
+ATHM.US,D,20140902,000000,45.426,47.517,42.321,47.022,2477714,0
+ATHM.US,D,20140903,000000,47.757,49.552,47.289,48.769,1887618,0
+ATHM.US,D,20140904,000000,49.123,49.476,45.655,45.942,1360080,0
+ATHM.US,D,20140905,000000,46.247,46.342,44.577,44.814,710155,0
+ATHM.US,D,20140908,000000,43.936,47.632,42.962,47.032,1523696,0
+ATHM.US,D,20140909,000000,47.098,47.155,43.755,44.7,1848640,0
+ATHM.US,D,20140910,000000,44.146,44.519,39.456,41.233,5321684,0
+ATHM.US,D,20140911,000000,40.556,43.125,40.497,41.931,1658856,0
+ATHM.US,D,20140912,000000,41.787,43.878,41.576,42.647,3794873,0
+ATHM.US,D,20140915,000000,43.716,44.691,42.685,43.066,1594689,0
+ATHM.US,D,20140916,000000,42.981,43.907,41.73,43.439,2706257,0
+ATHM.US,D,20140917,000000,43.353,44.404,42.934,43.315,2352514,0
+ATHM.US,D,20140918,000000,43.43,43.726,42.666,43.258,1676577,0
+ATHM.US,D,20140919,000000,43.029,44.624,42.943,43.258,1445465,0
+ATHM.US,D,20140922,000000,42.952,42.981,38.597,39.943,1477123,0
+ATHM.US,D,20140923,000000,39.122,41.863,38.778,39.781,1156937,0
+ATHM.US,D,20140924,000000,39.876,41.156,39.781,40.115,719799,0
+ATHM.US,D,20140925,000000,39.638,39.973,37.594,38.253,1047796,0
+ATHM.US,D,20140926,000000,38.864,40.851,38.864,40.173,815918,0
+ATHM.US,D,20140929,000000,39.361,40.412,38.749,39.781,608872,0
+ATHM.US,D,20140930,000000,39.896,41.5,39.839,40.125,820224,0
+ATHM.US,D,20141001,000000,39.629,39.839,38.244,38.567,524421,0
+ATHM.US,D,20141002,000000,38.587,41.166,38.033,40.497,572566,0
+ATHM.US,D,20141003,000000,41.387,42.235,39.419,40.632,950877,0
+ATHM.US,D,20141006,000000,41.022,41.022,38.453,39.017,781593,0
+ATHM.US,D,20141007,000000,38.759,40.392,38.521,38.607,845743,0
+ATHM.US,D,20141008,000000,38.673,39.599,37.69,39.389,1148531,0
+ATHM.US,D,20141009,000000,39.389,39.619,37.346,37.584,596837,0
+ATHM.US,D,20141010,000000,37.25,39.122,36.811,38.129,1318274,0
+ATHM.US,D,20141013,000000,37.851,40.46,37.851,39.189,827744,0
+ATHM.US,D,20141014,000000,39.657,42.532,39.313,40.582,1175014,0
+ATHM.US,D,20141015,000000,39.848,43.096,39.59,43.096,1319617,0
+ATHM.US,D,20141016,000000,41.282,45.512,41.071,44.423,1376888,0
+ATHM.US,D,20141017,000000,45.034,46.754,43.87,45.063,1500600,0
+ATHM.US,D,20141020,000000,44.49,47.078,44.26,46.554,1483177,0
+ATHM.US,D,20141021,000000,46.916,47.032,45.942,46.869,1051935,0
+ATHM.US,D,20141022,000000,47.155,47.279,45.703,46.228,759414,0
+ATHM.US,D,20141023,000000,46.706,47.136,45.922,46.582,831022,0
+ATHM.US,D,20141024,000000,46.496,48.806,46.209,47.699,621220,0
+ATHM.US,D,20141027,000000,48.215,48.674,46.686,46.791,793927,0
+ATHM.US,D,20141028,000000,47.231,48.52,46.323,48.482,910439,0
+ATHM.US,D,20141029,000000,48.464,48.711,47.002,47.345,723986,0
+ATHM.US,D,20141030,000000,47.183,48.598,47.183,48.302,646489,0
+ATHM.US,D,20141031,000000,49.523,51.013,48.52,50.517,1003687,0
+ATHM.US,D,20141103,000000,51.148,51.158,47.757,48.321,975834,0
+ATHM.US,D,20141104,000000,47.757,48.329,45.846,47.938,1588400,0
+ATHM.US,D,20141105,000000,46.209,47.507,40.946,42.103,2500354,0
+ATHM.US,D,20141106,000000,42.026,43.917,41.758,43.201,912340,0
+ATHM.US,D,20141107,000000,42.848,42.848,39.925,41.672,1475367,0
+ATHM.US,D,20141110,000000,41.721,43.115,40.784,43.029,1020243,0
+ATHM.US,D,20141111,000000,42.884,43.086,40.469,41.482,861783,0
+ATHM.US,D,20141112,000000,41.213,41.931,40.794,41.071,737219,0
+ATHM.US,D,20141113,000000,41.147,41.796,40.402,41.061,629303,0
+ATHM.US,D,20141114,000000,41.308,43.735,41.071,42.58,903970,0
+ATHM.US,D,20141117,000000,42.408,42.981,40.737,40.928,737053,0
+ATHM.US,D,20141118,000000,40.669,41.252,39.065,39.284,963042,0
+ATHM.US,D,20141119,000000,39.266,42.962,39.16,41.318,1183621,0
+ATHM.US,D,20141120,000000,39.705,41.071,39.504,40.592,4021491,0
+ATHM.US,D,20141121,000000,40.936,41.549,40.592,40.784,1066549,0
+ATHM.US,D,20141124,000000,40.995,41.654,40.592,41.519,747533,0
+ATHM.US,D,20141125,000000,41.549,41.644,40.574,40.869,463070,0
+ATHM.US,D,20141126,000000,41.014,42.208,40.641,41.968,475649,0
+ATHM.US,D,20141128,000000,41.816,42.465,41.205,41.282,328912,0
+ATHM.US,D,20141201,000000,40.833,41.404,39.036,40.078,942792,0
+ATHM.US,D,20141202,000000,40.163,40.22,38.071,38.358,1008809,0
+ATHM.US,D,20141203,000000,38.453,38.902,38.071,38.492,560006,0
+ATHM.US,D,20141204,000000,38.567,38.854,37.557,37.785,559641,0
+ATHM.US,D,20141205,000000,37.986,38.31,35.139,36.353,1616738,0
+ATHM.US,D,20141208,000000,35.655,35.923,32.608,33.325,2379767,0
+ATHM.US,D,20141209,000000,32.953,35.426,32.79,35.063,1047172,0
+ATHM.US,D,20141210,000000,35.378,36.114,34.213,34.595,891946,0
+ATHM.US,D,20141211,000000,34.737,35.674,34.328,34.499,452153,0
+ATHM.US,D,20141212,000000,34.089,34.806,33.84,34.413,433753,0
+ATHM.US,D,20141215,000000,34.499,36.534,34.375,36.333,710994,0
+ATHM.US,D,20141216,000000,35.703,35.712,34.252,34.862,618533,0
+ATHM.US,D,20141217,000000,34.882,35.703,34.786,35.024,388685,0
+ATHM.US,D,20141218,000000,35.512,37.02,35.435,36.056,626716,0
+ATHM.US,D,20141219,000000,36.086,37.756,36.086,37.127,528777,0
+ATHM.US,D,20141222,000000,37.469,37.708,36.83,37.212,393042,0
+ATHM.US,D,20141223,000000,37.193,37.326,35.971,36.285,309013,0
+ATHM.US,D,20141224,000000,36.199,36.792,35.646,35.932,163359,0
+ATHM.US,D,20141226,000000,36.008,36.821,35.578,35.76,328685,0
+ATHM.US,D,20141229,000000,35.818,36.248,35.206,35.435,322946,0
+ATHM.US,D,20141230,000000,35.149,36.018,34.183,35.225,497914,0
+ATHM.US,D,20141231,000000,35.235,36.095,34.585,34.729,359635,0
+ATHM.US,D,20150102,000000,34.882,36.544,34.681,36.095,410087,0
+ATHM.US,D,20150105,000000,35.712,37.04,34.69,35.369,483529,0
+ATHM.US,D,20150106,000000,35.512,35.655,33.42,34.318,804222,0
+ATHM.US,D,20150107,000000,35.34,37.814,35.34,37.127,537901,0
+ATHM.US,D,20150108,000000,37.451,38.387,36.4,36.772,602803,0
+ATHM.US,D,20150109,000000,37.26,40.106,36.867,39.59,1333451,0
+ATHM.US,D,20150112,000000,39.494,39.819,36.056,36.285,1027650,0
+ATHM.US,D,20150113,000000,35.33,35.33,33.889,34.747,2033585,0
+ATHM.US,D,20150114,000000,34.232,34.747,33.487,34.519,681594,0
+ATHM.US,D,20150115,000000,34.433,34.901,33.639,34.108,930411,0
+ATHM.US,D,20150116,000000,33.821,35.809,33.602,34.021,759790,0
+ATHM.US,D,20150120,000000,33.907,34.862,33.649,34.49,431378,0
+ATHM.US,D,20150121,000000,34.519,34.862,33.898,34.842,421381,0
+ATHM.US,D,20150122,000000,35.063,35.646,33.898,34.126,319145,0
+ATHM.US,D,20150123,000000,34.261,34.565,32.953,33.43,1458952,0
+ATHM.US,D,20150126,000000,33.535,34.842,33.487,33.764,620025,0
+ATHM.US,D,20150127,000000,33.43,35.235,33.43,34.403,802050,0
+ATHM.US,D,20150128,000000,34.624,36.104,34.519,35.321,591296,0
+ATHM.US,D,20150129,000000,35.34,35.34,33.869,34.318,435273,0
+ATHM.US,D,20150130,000000,33.803,35.093,33.803,34.021,595420,0
+ATHM.US,D,20150202,000000,34.166,34.279,33.133,33.325,379519,0
+ATHM.US,D,20150203,000000,33.687,34.987,33.23,34.796,266594,0
+ATHM.US,D,20150204,000000,34.652,35.063,34.146,34.328,356651,0
+ATHM.US,D,20150205,000000,34.662,34.786,33.907,33.993,152546,0
+ATHM.US,D,20150206,000000,33.898,34.183,33.543,33.716,209463,0
+ATHM.US,D,20150209,000000,33.669,33.734,33.133,33.19,409409,0
+ATHM.US,D,20150210,000000,33.467,35.532,33.43,35.502,752074,0
+ATHM.US,D,20150211,000000,35.35,35.932,34.681,34.996,212339,0
+ATHM.US,D,20150212,000000,35.178,35.321,34.652,35.149,213762,0
+ATHM.US,D,20150213,000000,35.235,37.346,35.235,36.715,467250,0
+ATHM.US,D,20150217,000000,36.648,37.135,35.722,37.107,354406,0
+ATHM.US,D,20150218,000000,37.117,37.384,36.486,36.973,165301,0
+ATHM.US,D,20150219,000000,36.744,37.26,35.76,37.25,390788,0
+ATHM.US,D,20150220,000000,37.184,37.603,36.735,36.992,300202,0
+ATHM.US,D,20150223,000000,37.011,37.441,36.544,37.127,442438,0
+ATHM.US,D,20150224,000000,38.091,38.091,36.772,37.307,650759,0
+ATHM.US,D,20150225,000000,37.193,37.584,36.639,37.059,329283,0
+ATHM.US,D,20150226,000000,37.222,38.043,36.821,37.833,512875,0
+ATHM.US,D,20150227,000000,37.89,37.928,36.19,36.476,316055,0
+ATHM.US,D,20150302,000000,36.304,37.069,36.122,36.782,305509,0
+ATHM.US,D,20150303,000000,36.63,37.909,36.313,36.677,636249,0
+ATHM.US,D,20150304,000000,42.789,43.878,39.896,40.698,4806987,0
+ATHM.US,D,20150305,000000,41.549,45.34,41.292,44.729,3213069,0
+ATHM.US,D,20150306,000000,43.698,43.745,40.833,41.872,1899112,0
+ATHM.US,D,20150309,000000,42.103,43.917,39.59,40.21,1713064,0
+ATHM.US,D,20150310,000000,39.761,41.664,39.629,40.392,1103409,0
+ATHM.US,D,20150311,000000,40.527,40.928,39.57,39.906,496058,0
+ATHM.US,D,20150312,000000,39.791,40.355,39.112,39.819,656350,0
+ATHM.US,D,20150313,000000,39.829,39.829,37.948,38.196,1066451,0
+ATHM.US,D,20150316,000000,38.453,39.475,37.871,39.017,906368,0
+ATHM.US,D,20150317,000000,40.201,40.21,38.472,38.96,539822,0
+ATHM.US,D,20150318,000000,38.874,40.153,38.759,40.125,503283,0
+ATHM.US,D,20150319,000000,40.115,41.1,39.933,40.641,542544,0
+ATHM.US,D,20150320,000000,41.176,43.65,41.031,42.494,1438443,0
+ATHM.US,D,20150323,000000,42.321,44.165,41.949,43.965,1246740,0
+ATHM.US,D,20150324,000000,43.936,44.213,42.465,43.554,1260351,0
+ATHM.US,D,20150325,000000,43.019,43.211,41.071,41.911,603896,0
+ATHM.US,D,20150326,000000,41.014,41.882,40.851,41.299,598767,0
+ATHM.US,D,20150327,000000,41.424,42.217,40.851,42.103,488415,0
+ATHM.US,D,20150330,000000,42.752,43.115,40.879,41.519,462869,0
+ATHM.US,D,20150331,000000,41.176,42.914,40.784,41.998,677080,0
+ATHM.US,D,20150401,000000,41.826,42.867,41.328,42.054,302471,0
+ATHM.US,D,20150402,000000,42.226,43.211,41.576,43.01,515845,0
+ATHM.US,D,20150406,000000,43.076,43.955,42.924,43.878,1709714,0
+ATHM.US,D,20150407,000000,43.965,46.801,43.745,46.114,1828001,0
+ATHM.US,D,20150408,000000,46.667,49.437,46.61,49.037,4278054,0
+ATHM.US,D,20150409,000000,48.502,48.941,46.142,47.586,1169658,0
+ATHM.US,D,20150410,000000,47.757,49.457,46.849,47.718,810256,0
+ATHM.US,D,20150413,000000,47.928,49.027,46.065,46.706,538880,0
+ATHM.US,D,20150414,000000,47.25,49.047,45.463,49.047,1500214,0
+ATHM.US,D,20150415,000000,49.16,50.116,48.711,49.36,626205,0
+ATHM.US,D,20150416,000000,49.36,49.696,49.189,49.562,613435,0
+ATHM.US,D,20150417,000000,48.492,49.16,46.382,48.035,1363688,0
+ATHM.US,D,20150420,000000,47.909,48.961,47.231,48.052,815160,0
+ATHM.US,D,20150421,000000,48.654,50.431,48.454,49.677,1430976,0
+ATHM.US,D,20150422,000000,49.667,50.001,49.198,49.753,1376251,0
+ATHM.US,D,20150423,000000,49.705,50.422,49.238,50.04,1434568,0
+ATHM.US,D,20150424,000000,50.04,50.966,49.047,50.917,2461757,0
+ATHM.US,D,20150427,000000,51.634,54.052,50.278,50.899,2723293,0
+ATHM.US,D,20150428,000000,50.746,51.854,47.814,47.995,1698407,0
+ATHM.US,D,20150429,000000,47.47,48.969,46.228,47.309,2182946,0
+ATHM.US,D,20150430,000000,47.183,49.552,47.107,48.75,1444724,0
+ATHM.US,D,20150501,000000,49.151,50.145,48.025,50.077,1174604,0
+ATHM.US,D,20150504,000000,50.145,53.726,50.145,52.551,3341010,0
+ATHM.US,D,20150505,000000,52.436,52.436,49.734,50.45,1306836,0
+ATHM.US,D,20150506,000000,51.787,53.01,46.391,47.871,2478158,0
+ATHM.US,D,20150507,000000,47.843,48.225,46.811,47.995,1011926,0
+ATHM.US,D,20150508,000000,48.75,48.893,46.61,47.843,954320,0
+ATHM.US,D,20150511,000000,48.081,50.431,47.938,49.571,1759760,0
+ATHM.US,D,20150512,000000,49.39,49.657,47.432,48.76,772710,0
+ATHM.US,D,20150513,000000,48.684,48.741,47.928,48.187,360580,0
+ATHM.US,D,20150514,000000,48.559,48.654,47.757,48.338,330531,0
+ATHM.US,D,20150515,000000,48.52,48.693,47.843,48.321,323853,0
+ATHM.US,D,20150518,000000,47.69,48.321,46.781,47.012,832155,0
+ATHM.US,D,20150519,000000,47.032,47.527,44.929,45.082,1069593,0
+ATHM.US,D,20150520,000000,44.872,44.997,43.764,44.29,1385780,0
+ATHM.US,D,20150521,000000,44.165,45.56,44.06,44.776,1207270,0
+ATHM.US,D,20150522,000000,44.767,47.058,44.642,46.725,806381,0
+ATHM.US,D,20150526,000000,46.801,47.289,45.693,46,977913,0
+ATHM.US,D,20150527,000000,45.312,46.735,45.159,46.085,651220,0
+ATHM.US,D,20150528,000000,45.436,45.493,43.458,43.907,1002008,0
+ATHM.US,D,20150529,000000,43.907,44.91,43.496,43.544,669647,0
+ATHM.US,D,20150601,000000,43.745,45.35,43.745,44.28,878100,0
+ATHM.US,D,20150602,000000,44.165,44.557,43.698,44.128,620904,0
+ATHM.US,D,20150603,000000,44.108,44.882,43.955,44.098,1131049,0
+ATHM.US,D,20150604,000000,43.955,44.146,42.981,43.066,1358139,0
+ATHM.US,D,20150605,000000,42.981,44.537,42.981,44.26,1241506,0
+ATHM.US,D,20150608,000000,44.222,45.359,44.108,44.365,792248,0
+ATHM.US,D,20150609,000000,44.089,44.423,42.044,43.191,1182516,0
+ATHM.US,D,20150610,000000,43.525,46.009,43.258,45.149,1244733,0
+ATHM.US,D,20150611,000000,45.131,46.639,44.805,45.502,1042679,0
+ATHM.US,D,20150612,000000,45.502,46.983,45.463,46.257,480562,0
+ATHM.US,D,20150615,000000,45.75,45.942,44.901,45.645,366023,0
+ATHM.US,D,20150616,000000,44.891,46.706,44.356,46.056,569450,0
+ATHM.US,D,20150617,000000,47.04,47.708,46.323,46.773,1375624,0
+ATHM.US,D,20150618,000000,46.926,48.329,46.323,47.738,1874404,0
+ATHM.US,D,20150619,000000,47.48,47.517,45.178,46.448,1923298,0
+ATHM.US,D,20150622,000000,47.002,47.24,45.98,46.592,732571,0
+ATHM.US,D,20150623,000000,46.906,47.556,46.504,47.556,1078810,0
+ATHM.US,D,20150624,000000,47.394,49.667,47.221,49.228,2359468,0
+ATHM.US,D,20150625,000000,48.988,49.142,47.661,48.569,891293,0
+ATHM.US,D,20150626,000000,47.213,48.015,45.541,47.507,766702,0
+ATHM.US,D,20150629,000000,47.088,47.25,45.551,45.703,836848,0
+ATHM.US,D,20150630,000000,47.088,48.598,47.032,48.272,874107,0
+ATHM.US,D,20150701,000000,48.043,48.235,46.563,47.078,900085,0
+ATHM.US,D,20150702,000000,46.801,47.527,46.477,47.012,665458,0
+ATHM.US,D,20150706,000000,45.723,45.846,43.851,45.169,1750546,0
+ATHM.US,D,20150707,000000,42.799,44.137,39.876,41.892,3977153,0
+ATHM.US,D,20150708,000000,40.078,43.086,39.953,41.395,1572559,0
+ATHM.US,D,20150709,000000,44.07,44.891,41.911,42.485,1199941,0
+ATHM.US,D,20150710,000000,43.554,44.577,42.991,43.583,908148,0
+ATHM.US,D,20150713,000000,43.583,44.252,43.125,43.333,825018,0
+ATHM.US,D,20150714,000000,43.096,43.802,42.875,42.914,646537,0
+ATHM.US,D,20150715,000000,42.714,43.392,41.061,41.09,1054798,0
+ATHM.US,D,20150716,000000,41.872,43.65,41.624,43.181,1237003,0
+ATHM.US,D,20150717,000000,43.421,43.564,42.647,43.076,716551,0
+ATHM.US,D,20150720,000000,42.981,43.153,42.063,42.103,562436,0
+ATHM.US,D,20150721,000000,42.39,43.411,41.836,42.771,862815,0
+ATHM.US,D,20150722,000000,42.598,42.799,41.931,42.502,997874,0
+ATHM.US,D,20150723,000000,42.502,42.789,40.746,41.242,1072000,0
+ATHM.US,D,20150724,000000,41.272,41.299,38.95,39.257,888151,0
+ATHM.US,D,20150727,000000,37.25,38.205,36.916,37.107,1617790,0
+ATHM.US,D,20150728,000000,37.25,39.075,35.914,38.836,1528481,0
+ATHM.US,D,20150729,000000,38.74,39.046,37.699,38.081,1273856,0
+ATHM.US,D,20150730,000000,38.005,38.196,36.391,36.763,1225172,0
+ATHM.US,D,20150731,000000,37.088,37.154,36.218,37.049,441928,0
+ATHM.US,D,20150803,000000,36.867,37.909,36.658,37.107,820325,0
+ATHM.US,D,20150804,000000,37.517,38.176,37.164,37.469,1258152,0
+ATHM.US,D,20150805,000000,38.463,38.683,33.936,34.882,3483503,0
+ATHM.US,D,20150806,000000,34.529,35.674,34.031,35.311,678201,0
+ATHM.US,D,20150807,000000,34.862,34.862,33.592,34.347,1070011,0
+ATHM.US,D,20150810,000000,34.776,35.76,34.385,35.005,786907,0
+ATHM.US,D,20150811,000000,34.614,35.034,32.417,32.608,1495484,0
+ATHM.US,D,20150812,000000,32.169,32.169,30.391,31.567,2111753,0
+ATHM.US,D,20150813,000000,31.824,32.56,30.822,31.921,871189,0
+ATHM.US,D,20150814,000000,31.824,33.372,31.719,32.771,959450,0
+ATHM.US,D,20150817,000000,32.474,32.895,30.374,32.685,1798393,0
+ATHM.US,D,20150818,000000,31.547,32.006,30.583,31.872,1184549,0
+ATHM.US,D,20150819,000000,31.807,31.864,29.714,30.077,1556751,0
+ATHM.US,D,20150820,000000,29.676,29.857,28.529,29.514,1891783,0
+ATHM.US,D,20150821,000000,28.692,31.882,28.434,30.001,1349554,0
+ATHM.US,D,20150824,000000,27.7,29.742,26.744,28.548,2948068,0
+ATHM.US,D,20150825,000000,30.087,30.726,29.505,29.514,1448599,0
+ATHM.US,D,20150826,000000,29.991,29.991,27.793,29.59,1280662,0
+ATHM.US,D,20150827,000000,30.258,31.348,30.01,30.583,991592,0
+ATHM.US,D,20150828,000000,30.296,30.993,29.523,29.944,745552,0
+ATHM.US,D,20150831,000000,29.867,30.326,29.343,29.724,377332,0
+ATHM.US,D,20150901,000000,28.196,29.056,27.862,28.072,511553,0
+ATHM.US,D,20150902,000000,28.663,28.835,27.803,28.653,576255,0
+ATHM.US,D,20150903,000000,28.635,29.046,28.196,28.578,576885,0
+ATHM.US,D,20150904,000000,28.166,28.635,26.906,27.146,758746,0
+ATHM.US,D,20150908,000000,28.453,29.112,27.68,28.166,974422,0
+ATHM.US,D,20150909,000000,28.453,29.208,27.947,28.349,777067,0
+ATHM.US,D,20150910,000000,28.33,28.558,27.7,28.291,487463,0
+ATHM.US,D,20150911,000000,27.766,28.129,27.298,28.053,409264,0
+ATHM.US,D,20150914,000000,27.871,27.871,26.944,27.555,434704,0
+ATHM.US,D,20150915,000000,27.489,28.196,27.068,27.604,479726,0
+ATHM.US,D,20150916,000000,28.205,29.887,28.014,29.036,980913,0
+ATHM.US,D,20150917,000000,28.74,29.102,28.358,28.673,816119,0
+ATHM.US,D,20150918,000000,28.434,28.74,28.053,28.205,611435,0
+ATHM.US,D,20150921,000000,28.607,28.653,27.947,28.176,675928,0
+ATHM.US,D,20150922,000000,27.67,27.881,26.869,27.499,661166,0
+ATHM.US,D,20150923,000000,27.355,27.727,27.041,27.288,508204,0
+ATHM.US,D,20150924,000000,27.021,27.786,27.021,27.44,1191637,0
+ATHM.US,D,20150925,000000,27.793,28.053,27.413,27.793,615413,0
+ATHM.US,D,20150928,000000,27.555,28.349,27.318,27.937,906997,0
+ATHM.US,D,20150929,000000,27.889,28.692,27.231,28.261,2827990,0
+ATHM.US,D,20150930,000000,29.333,32.656,29.333,31.071,1494560,0
+ATHM.US,D,20151001,000000,31.338,31.701,30.201,30.87,1488488,0
+ATHM.US,D,20151002,000000,30.564,33.257,30.498,32.933,807534,0
+ATHM.US,D,20151005,000000,32.761,33.21,30.688,31.482,1069151,0
+ATHM.US,D,20151006,000000,31.376,32.064,30.822,31.233,1187062,0
+ATHM.US,D,20151007,000000,32.092,32.971,31.061,31.587,1198371,0
+ATHM.US,D,20151008,000000,31.587,32.273,31.166,31.71,843027,0
+ATHM.US,D,20151009,000000,31.872,32.455,31.557,31.759,698544,0
+ATHM.US,D,20151012,000000,31.996,33.028,31.777,32.818,629677,0
+ATHM.US,D,20151013,000000,32.494,34.375,32.035,32.895,902285,0
+ATHM.US,D,20151014,000000,32.866,33.516,31.309,31.433,933171,0
+ATHM.US,D,20151015,000000,31.901,33.497,31.901,33.477,789315,0
+ATHM.US,D,20151016,000000,33.716,35.119,33.716,34.261,731837,0
+ATHM.US,D,20151019,000000,33.716,34.394,33.076,33.592,532911,0
+ATHM.US,D,20151020,000000,33.592,34.357,33.249,34.098,367321,0
+ATHM.US,D,20151021,000000,33.936,34.175,33.345,33.879,516369,0
+ATHM.US,D,20151022,000000,34.002,34.662,33.592,34.011,531027,0
+ATHM.US,D,20151023,000000,34.862,35.168,34.328,34.901,708909,0
+ATHM.US,D,20151026,000000,35.245,36.036,34.891,35.301,733198,0
+ATHM.US,D,20151027,000000,35.33,35.541,34.337,34.958,662214,0
+ATHM.US,D,20151028,000000,34.968,34.968,34.328,34.796,1214180,0
+ATHM.US,D,20151029,000000,34.776,34.911,33.812,34.011,591751,0
+ATHM.US,D,20151030,000000,34.183,35.014,33.793,34.519,572277,0
+ATHM.US,D,20151102,000000,34.852,35.568,34.49,35.36,938641,0
+ATHM.US,D,20151103,000000,34.996,35.627,34.443,35.083,675195,0
+ATHM.US,D,20151104,000000,35.426,35.941,34.737,34.786,1203481,0
+ATHM.US,D,20151105,000000,32.885,33.076,29.972,30.287,3664943,0
+ATHM.US,D,20151106,000000,30.258,30.87,29.887,30.622,1530786,0
+ATHM.US,D,20151109,000000,30.507,30.812,29.829,30.688,1050923,0
+ATHM.US,D,20151110,000000,30.564,30.688,29.657,29.991,524012,0
+ATHM.US,D,20151111,000000,30.249,31.137,28.835,30.612,1254279,0
+ATHM.US,D,20151112,000000,30.44,32.092,30.391,31.52,916314,0
+ATHM.US,D,20151113,000000,31.185,31.834,27.871,29.228,2367634,0
+ATHM.US,D,20151116,000000,29.228,31.424,29.228,30.593,2377162,0
+ATHM.US,D,20151117,000000,30.612,31.29,29.952,30.077,972432,0
+ATHM.US,D,20151118,000000,30.115,30.239,29.829,30.049,559294,0
+ATHM.US,D,20151119,000000,30.564,30.708,29.847,30.401,930553,0
+ATHM.US,D,20151120,000000,30.564,31.003,30.23,30.698,726393,0
+ATHM.US,D,20151123,000000,30.698,30.86,30.23,30.593,800205,0
+ATHM.US,D,20151124,000000,30.564,30.564,29.619,29.733,399841,0
+ATHM.US,D,20151125,000000,29.628,29.944,29.485,29.809,741993,0
+ATHM.US,D,20151127,000000,29.37,30.01,28.271,29.867,404657,0
+ATHM.US,D,20151130,000000,29.801,30.029,28.825,28.941,822295,0
+ATHM.US,D,20151201,000000,28.96,29.6,28.845,29.218,911218,0
+ATHM.US,D,20151202,000000,29.37,30.164,28.96,29.705,684827,0
+ATHM.US,D,20151203,000000,29.924,30.507,29.61,29.896,1387968,0
+ATHM.US,D,20151204,000000,29.896,31.672,29.782,30.106,1041637,0
+ATHM.US,D,20151207,000000,29.962,30.374,29.351,29.37,966674,0
+ATHM.US,D,20151208,000000,29.151,30.459,29.131,29.877,1129169,0
+ATHM.US,D,20151209,000000,29.982,30.784,29.695,30.306,652896,0
+ATHM.US,D,20151210,000000,30.374,31.424,30.374,31.118,687550,0
+ATHM.US,D,20151211,000000,30.85,30.85,30.029,30.154,505063,0
+ATHM.US,D,20151214,000000,30.354,30.784,30.201,30.583,322138,0
+ATHM.US,D,20151215,000000,30.688,32.273,30.688,32.064,784395,0
+ATHM.US,D,20151216,000000,32.045,33.592,32.045,33.335,1116182,0
+ATHM.US,D,20151217,000000,33.487,33.507,32.159,33.105,698229,0
+ATHM.US,D,20151218,000000,33.295,35.502,33.048,35.11,1189261,0
+ATHM.US,D,20151221,000000,35.273,35.445,34.555,35.245,873283,0
+ATHM.US,D,20151222,000000,35.168,35.187,34.156,34.624,677276,0
+ATHM.US,D,20151223,000000,34.681,35.101,34.357,34.911,695611,0
+ATHM.US,D,20151224,000000,34.729,35.139,34.308,34.842,454570,0
+ATHM.US,D,20151228,000000,34.48,34.948,33.43,34.136,330027,0
+ATHM.US,D,20151229,000000,34.242,34.337,33.43,33.916,456971,0
+ATHM.US,D,20151230,000000,33.553,33.821,33.353,33.43,529306,0
+ATHM.US,D,20151231,000000,33.43,34.213,33.076,33.353,633071,0
+ATHM.US,D,20160104,000000,32.188,32.188,29.982,30.535,1046894,0
+ATHM.US,D,20160105,000000,30.622,31.424,30.278,30.965,1212617,0
+ATHM.US,D,20160106,000000,30.526,31.27,29.742,30.182,1123936,0
+ATHM.US,D,20160107,000000,28.911,29.991,28.759,29.475,1253519,0
+ATHM.US,D,20160108,000000,29.791,30.211,29.198,29.351,550376,0
+ATHM.US,D,20160111,000000,29.37,29.461,26.764,26.81,1993609,0
+ATHM.US,D,20160112,000000,27.318,28.089,27.231,27.642,1033271,0
+ATHM.US,D,20160113,000000,27.717,28.386,27.298,27.642,925545,0
+ATHM.US,D,20160114,000000,27.766,28.281,27.318,27.747,1358544,0
+ATHM.US,D,20160115,000000,26.991,27.318,25.493,25.923,1030897,0
+ATHM.US,D,20160119,000000,26.79,27.793,25.158,25.617,1152303,0
+ATHM.US,D,20160120,000000,25.072,26.342,24.719,26.065,1061980,0
+ATHM.US,D,20160121,000000,26.065,26.724,25.435,25.607,807526,0
+ATHM.US,D,20160122,000000,26.065,26.677,25.33,25.674,1125156,0
+ATHM.US,D,20160125,000000,25.578,25.78,24.547,24.595,708892,0
+ATHM.US,D,20160126,000000,24.518,24.772,23.258,24.088,616711,0
+ATHM.US,D,20160127,000000,24.079,24.452,22.757,23.153,616073,0
+ATHM.US,D,20160128,000000,23.543,23.83,22.303,22.837,1063054,0
+ATHM.US,D,20160129,000000,23.076,23.925,22.332,23.468,1116030,0
+ATHM.US,D,20160201,000000,23.258,23.782,22.885,23.611,1131050,0
+ATHM.US,D,20160202,000000,23.486,23.687,22.771,23.019,1197506,0
+ATHM.US,D,20160203,000000,22.933,23.104,22.417,22.904,1328650,0
+ATHM.US,D,20160204,000000,22.99,23.64,22.704,23.162,840998,0
+ATHM.US,D,20160205,000000,23.381,23.381,22.407,22.436,941642,0
+ATHM.US,D,20160208,000000,22.062,22.254,21.31,21.538,1036040,0
+ATHM.US,D,20160209,000000,20.964,22.111,20.565,21.528,856855,0
+ATHM.US,D,20160210,000000,21.739,22.388,21.567,21.949,383832,0
+ATHM.US,D,20160211,000000,21.423,22.092,20.66,21.71,605695,0
+ATHM.US,D,20160212,000000,22.006,22.742,22.006,22.694,334247,0
+ATHM.US,D,20160216,000000,23.219,24.012,22.999,23.725,1483689,0
+ATHM.US,D,20160217,000000,23.735,25.158,22.332,24.251,5018664,0
+ATHM.US,D,20160218,000000,24.422,24.747,22.742,23.258,2678430,0
+ATHM.US,D,20160219,000000,23.066,23.066,22.026,22.847,2451956,0
+ATHM.US,D,20160222,000000,23.209,23.448,22.062,23.353,2700699,0
+ATHM.US,D,20160223,000000,23.085,24.097,22.957,23.658,1032124,0
+ATHM.US,D,20160224,000000,23.095,23.85,22.062,23.755,1563682,0
+ATHM.US,D,20160225,000000,23.104,23.697,22.942,23.535,1514394,0
+ATHM.US,D,20160226,000000,23.888,23.955,23.324,23.782,1019458,0
+ATHM.US,D,20160229,000000,23.706,23.916,23.076,23.411,770658,0
+ATHM.US,D,20160301,000000,23.86,23.983,23.401,23.448,717346,0
+ATHM.US,D,20160302,000000,23.601,23.974,23.343,23.955,851788,0
+ATHM.US,D,20160303,000000,23.908,24.689,23.878,24.642,674313,0
+ATHM.US,D,20160304,000000,24.834,26.381,24.633,26.084,1332858,0
+ATHM.US,D,20160307,000000,25.702,26.19,24.872,25.292,687568,0
+ATHM.US,D,20160308,000000,25.129,26.084,24.891,25.855,980898,0
+ATHM.US,D,20160309,000000,26.094,26.266,25.741,25.979,720272,0
+ATHM.US,D,20160310,000000,26.428,26.533,24.739,24.872,1857378,0
+ATHM.US,D,20160311,000000,25.311,26.17,24.404,26.065,2044819,0
+ATHM.US,D,20160314,000000,26.151,26.839,25.903,26.352,1048230,0
+ATHM.US,D,20160315,000000,26.18,26.18,24.241,24.442,763095,0
+ATHM.US,D,20160316,000000,24.374,25.569,24.282,25.54,474940,0
+ATHM.US,D,20160317,000000,25.645,25.942,25.148,25.913,728205,0
+ATHM.US,D,20160318,000000,25.787,27.16,25.77,26.944,993531,0
+ATHM.US,D,20160321,000000,26.991,27.776,26.533,27.031,859549,0
+ATHM.US,D,20160322,000000,26.754,26.926,26.276,26.601,533855,0
+ATHM.US,D,20160323,000000,26.629,26.629,24.834,25.588,745366,0
+ATHM.US,D,20160324,000000,25.301,26.008,24.986,25.731,235329,0
+ATHM.US,D,20160328,000000,25.588,25.644,24.729,24.976,398956,0
+ATHM.US,D,20160329,000000,24.834,25.96,24.651,25.674,389296,0
+ATHM.US,D,20160330,000000,26.008,26.859,26.008,26.619,1512949,0
+ATHM.US,D,20160331,000000,26.543,26.896,26.361,26.686,891460,0
+ATHM.US,D,20160401,000000,26.409,27.575,26.305,27.374,2060709,0
+ATHM.US,D,20160404,000000,27.44,28.053,27.413,27.793,1104242,0
+ATHM.US,D,20160405,000000,27.7,28.004,27.45,27.47,747512,0
+ATHM.US,D,20160406,000000,27.642,28.568,27.526,28.463,1022425,0
+ATHM.US,D,20160407,000000,28.453,28.96,28.234,28.472,1914738,0
+ATHM.US,D,20160408,000000,28.702,29.757,28.468,28.72,1517332,0
+ATHM.US,D,20160411,000000,29.151,29.218,28.291,28.453,1859566,0
+ATHM.US,D,20160412,000000,28.453,28.568,27.393,28.08,959416,0
+ATHM.US,D,20160413,000000,28.443,29.323,28.234,28.845,1236715,0
+ATHM.US,D,20160414,000000,28.798,28.96,28.463,28.806,722957,0
+ATHM.US,D,20160415,000000,30.154,30.708,28.854,30.708,2798280,0
+ATHM.US,D,20160418,000000,30.296,30.296,29.465,30.077,3539029,0
+ATHM.US,D,20160419,000000,30.077,30.335,28.705,28.759,1097613,0
+ATHM.US,D,20160420,000000,28.702,29.303,28.396,28.635,1835394,0
+ATHM.US,D,20160421,000000,28.529,28.854,28.425,28.587,676747,0
+ATHM.US,D,20160422,000000,28.492,28.74,28.196,28.482,1188833,0
+ATHM.US,D,20160425,000000,28.205,28.443,27.707,27.737,612531,0
+ATHM.US,D,20160426,000000,27.881,27.889,27.536,27.575,636621,0
+ATHM.US,D,20160427,000000,27.48,27.717,27.413,27.66,702336,0
+ATHM.US,D,20160428,000000,27.69,28.244,27.69,27.928,519801,0
+ATHM.US,D,20160429,000000,28.004,28.349,27.793,28.234,338929,0
+ATHM.US,D,20160502,000000,28.186,28.31,27.69,27.737,355060,0
+ATHM.US,D,20160503,000000,27.545,27.803,27.423,27.65,622436,0
+ATHM.US,D,20160504,000000,27.65,28.186,27.35,27.364,621595,0
+ATHM.US,D,20160505,000000,27.46,27.604,26.219,26.773,1351714,0
+ATHM.US,D,20160506,000000,26.582,27.268,26.342,26.916,726669,0
+ATHM.US,D,20160509,000000,26.81,26.869,25.894,26.219,418472,0
+ATHM.US,D,20160510,000000,26.381,26.477,25.846,26.352,326301,0
+ATHM.US,D,20160511,000000,26.419,26.419,24.881,25.072,560793,0
+ATHM.US,D,20160512,000000,25.12,25.358,24.017,24.346,764431,0
+ATHM.US,D,20160513,000000,24.356,24.466,23.153,23.687,629351,0
+ATHM.US,D,20160516,000000,23.611,24.337,23.478,24.079,661892,0
+ATHM.US,D,20160517,000000,24.041,24.452,23.745,24.088,688607,0
+ATHM.US,D,20160518,000000,23.878,24.059,23.478,23.82,504510,0
+ATHM.US,D,20160519,000000,23.925,24.069,23.505,23.687,468128,0
+ATHM.US,D,20160520,000000,23.888,24.155,23.458,23.525,230566,0
+ATHM.US,D,20160523,000000,23.648,24.059,23.401,23.448,170549,0
+ATHM.US,D,20160524,000000,23.639,24.122,23.583,24.041,521093,0
+ATHM.US,D,20160525,000000,24.069,24.633,23.697,23.716,460569,0
+ATHM.US,D,20160526,000000,23.85,24.069,23.553,23.812,187888,0
+ATHM.US,D,20160527,000000,23.898,24.241,23.764,23.82,462155,0
+ATHM.US,D,20160531,000000,23.974,24.212,23.496,23.678,784639,0
+ATHM.US,D,20160601,000000,24.069,24.165,22.626,23.258,709259,0
+ATHM.US,D,20160602,000000,23.381,23.687,22.961,23.543,626451,0
+ATHM.US,D,20160603,000000,23.593,23.993,23.286,23.764,321790,0
+ATHM.US,D,20160606,000000,24.051,26.17,23.908,25.797,898455,0
+ATHM.US,D,20160607,000000,25.894,26.047,24.928,25.197,686836,0
+ATHM.US,D,20160608,000000,25.197,25.807,24.891,25.787,501318,0
+ATHM.US,D,20160609,000000,25.578,26.256,25.425,25.751,467924,0
+ATHM.US,D,20160610,000000,25.311,25.311,23.812,23.908,447201,0
+ATHM.US,D,20160613,000000,23.687,24.251,23.583,23.908,227403,0
+ATHM.US,D,20160614,000000,23.925,24.824,23.925,24.795,223223,0
+ATHM.US,D,20160615,000000,24.814,25.56,24.814,25.56,274813,0
+ATHM.US,D,20160616,000000,25.435,25.479,24.91,25.016,277331,0
+ATHM.US,D,20160617,000000,24.986,25.069,23.974,24.059,451497,0
+ATHM.US,D,20160620,000000,24.432,24.527,23.755,23.84,312906,0
+ATHM.US,D,20160621,000000,23.983,23.983,23.324,23.381,195252,0
+ATHM.US,D,20160622,000000,23.439,23.439,22.026,22.684,576576,0
+ATHM.US,D,20160623,000000,22.808,23.066,21.977,22.704,570132,0
+ATHM.US,D,20160624,000000,22.006,22.217,21.69,21.977,412764,0
+ATHM.US,D,20160627,000000,21.967,21.967,19.991,20.822,1356607,0
+ATHM.US,D,20160628,000000,20.822,21.089,19.895,20.011,1208837,0
+ATHM.US,D,20160629,000000,20.315,20.707,19.304,19.608,1992510,0
+ATHM.US,D,20160630,000000,19.58,20.125,19.179,19.208,1180440,0
+ATHM.US,D,20160701,000000,19.198,20.268,19.189,20.153,1664419,0
+ATHM.US,D,20160705,000000,20.249,20.42,19.78,20.096,1576199,0
+ATHM.US,D,20160706,000000,20.201,20.678,19.734,20.565,761938,0
+ATHM.US,D,20160707,000000,20.516,21.5,20.516,21.413,724710,0
+ATHM.US,D,20160708,000000,21.653,22.407,21.472,21.997,804001,0
+ATHM.US,D,20160711,000000,22.045,22.045,20.65,20.727,1887521,0
+ATHM.US,D,20160712,000000,20.755,21.491,20.535,20.974,537654,0
+ATHM.US,D,20160713,000000,21.099,21.184,20.516,20.525,668188,0
+ATHM.US,D,20160714,000000,20.67,20.999,20.268,20.42,943800,0
+ATHM.US,D,20160715,000000,20.057,20.516,19.008,19.189,1720258,0
+ATHM.US,D,20160718,000000,19.341,19.341,18.453,18.692,1242232,0
+ATHM.US,D,20160719,000000,18.577,18.949,18.462,18.625,965770,0
+ATHM.US,D,20160720,000000,18.902,19.285,18.825,19.054,1156256,0
+ATHM.US,D,20160721,000000,19.151,20.03,19.027,19.112,1504480,0
+ATHM.US,D,20160722,000000,19.008,19.398,18.722,19.398,577428,0
+ATHM.US,D,20160725,000000,19.408,20.116,19.408,19.962,825457,0
+ATHM.US,D,20160726,000000,20.001,20.727,19.905,20.707,1139378,0
+ATHM.US,D,20160727,000000,20.842,22.054,20.751,22.045,1092139,0
+ATHM.US,D,20160728,000000,22.062,22.475,21.386,22.062,1119370,0
+ATHM.US,D,20160729,000000,21.958,21.958,20.717,20.727,806960,0
+ATHM.US,D,20160801,000000,20.678,21.433,20.258,21.356,385893,0
+ATHM.US,D,20160802,000000,21.223,21.633,20.889,21.194,378972,0
+ATHM.US,D,20160803,000000,20.727,21.958,20.46,21.749,447956,0
+ATHM.US,D,20160804,000000,21.91,22.225,21.5,21.777,233106,0
+ATHM.US,D,20160805,000000,21.91,22.445,21.72,22.407,395952,0
+ATHM.US,D,20160808,000000,22.313,22.58,21.491,22.082,842860,0
+ATHM.US,D,20160809,000000,22.082,23.802,21.967,23.563,1013112,0
+ATHM.US,D,20160810,000000,23.745,24.442,23.343,23.983,1089469,0
+ATHM.US,D,20160811,000000,24.032,24.624,23.725,24.365,810194,0
+ATHM.US,D,20160812,000000,24.365,24.414,23.773,24.299,732795,0
+ATHM.US,D,20160815,000000,24.414,25.837,24.356,25.455,1257405,0
+ATHM.US,D,20160816,000000,25.942,25.979,23.401,25.081,3497004,0
+ATHM.US,D,20160817,000000,25.12,25.12,23.276,23.888,1851060,0
+ATHM.US,D,20160818,000000,23.82,24.279,23.543,24.079,550687,0
+ATHM.US,D,20160819,000000,23.83,24.384,23.505,23.964,712139,0
+ATHM.US,D,20160822,000000,24.069,24.155,23.553,23.878,623411,0
+ATHM.US,D,20160823,000000,23.908,23.955,23.525,23.583,352136,0
+ATHM.US,D,20160824,000000,23.468,23.878,22.455,22.59,738420,0
+ATHM.US,D,20160825,000000,22.59,22.771,21.987,22.531,602139,0
+ATHM.US,D,20160826,000000,22.417,22.923,22.082,22.913,549809,0
+ATHM.US,D,20160829,000000,22.923,23.448,22.407,23.391,593327,0
+ATHM.US,D,20160830,000000,23.42,24.117,23.401,23.878,1182018,0
+ATHM.US,D,20160831,000000,23.974,24.097,23.334,23.372,469484,0
+ATHM.US,D,20160901,000000,23.639,23.898,23.2,23.334,388614,0
+ATHM.US,D,20160902,000000,23.429,23.806,23.238,23.316,253490,0
+ATHM.US,D,20160906,000000,23.411,23.868,23.334,23.478,696375,0
+ATHM.US,D,20160907,000000,23.353,23.458,22.327,22.455,619236,0
+ATHM.US,D,20160908,000000,22.417,22.827,22.303,22.445,806200,0
+ATHM.US,D,20160909,000000,22.303,22.56,21.777,21.863,826973,0
+ATHM.US,D,20160912,000000,21.528,21.893,21.176,21.835,871845,0
+ATHM.US,D,20160913,000000,21.586,22.092,20.92,21.491,458208,0
+ATHM.US,D,20160914,000000,21.518,21.967,21.376,21.413,454708,0
+ATHM.US,D,20160915,000000,21.605,21.967,21.3,21.958,458342,0
+ATHM.US,D,20160916,000000,21.967,22.541,21.73,22.436,315350,0
+ATHM.US,D,20160919,000000,22.704,22.832,22.349,22.617,397117,0
+ATHM.US,D,20160920,000000,22.636,23.095,22.349,22.961,391899,0
+ATHM.US,D,20160921,000000,23.114,23.888,22.742,23.868,927226,0
+ATHM.US,D,20160922,000000,23.868,24.834,23.535,23.83,1797099,0
+ATHM.US,D,20160923,000000,23.372,23.974,23.372,23.458,913056,0
+ATHM.US,D,20160926,000000,23.401,23.548,22.971,23.019,487096,0
+ATHM.US,D,20160927,000000,23.114,23.515,22.981,23.42,347895,0
+ATHM.US,D,20160928,000000,23.372,23.773,22.999,23.658,590165,0
+ATHM.US,D,20160929,000000,23.458,23.687,23.324,23.334,429615,0
+ATHM.US,D,20160930,000000,23.219,23.448,23.143,23.162,635943,0
+ATHM.US,D,20161003,000000,23.42,24.107,23.276,23.974,682890,0
+ATHM.US,D,20161004,000000,23.974,25.693,23.974,25.636,1573525,0
+ATHM.US,D,20161005,000000,25.787,27.068,25.626,26.018,1795573,0
+ATHM.US,D,20161006,000000,25.923,26.467,25.197,25.894,485835,0
+ATHM.US,D,20161007,000000,25.884,26.094,25.044,25.054,695323,0
+ATHM.US,D,20161010,000000,25.024,25.903,25.024,25.569,365010,0
+ATHM.US,D,20161011,000000,25.406,25.488,24.337,24.527,578413,0
+ATHM.US,D,20161012,000000,24.527,25.206,24.489,24.709,275053,0
+ATHM.US,D,20161013,000000,24.051,24.928,23.993,24.776,362779,0
+ATHM.US,D,20161014,000000,24.928,25.148,24.251,24.576,380097,0
+ATHM.US,D,20161017,000000,24.374,24.485,23.678,24.107,447505,0
+ATHM.US,D,20161018,000000,24.48,24.769,24.241,24.462,302197,0
+ATHM.US,D,20161019,000000,24.624,24.767,24.308,24.624,226584,0
+ATHM.US,D,20161020,000000,24.595,25.397,24.432,25.225,394669,0
+ATHM.US,D,20161021,000000,25.158,25.321,24.518,24.709,459048,0
+ATHM.US,D,20161024,000000,24.834,25.283,23.82,23.878,825148,0
+ATHM.US,D,20161025,000000,23.716,23.925,23.381,23.658,785638,0
+ATHM.US,D,20161026,000000,23.593,23.83,23.439,23.621,276940,0
+ATHM.US,D,20161027,000000,23.678,23.83,23.171,23.238,875242,0
+ATHM.US,D,20161028,000000,23.191,23.486,22.759,22.876,291117,0
+ATHM.US,D,20161031,000000,22.961,22.999,22.349,22.398,327357,0
+ATHM.US,D,20161101,000000,22.58,22.876,22.484,22.866,453759,0
+ATHM.US,D,20161102,000000,22.799,23.085,22.349,22.369,322587,0
+ATHM.US,D,20161103,000000,22.332,22.417,21.777,22.112,488873,0
+ATHM.US,D,20161104,000000,22.036,22.159,21.786,22.14,355818,0
+ATHM.US,D,20161107,000000,22.475,22.827,21.873,22.636,512996,0
+ATHM.US,D,20161108,000000,22.445,23.324,22.445,22.923,551664,0
+ATHM.US,D,20161109,000000,22.092,23.324,22.092,22.789,352221,0
+ATHM.US,D,20161110,000000,22.626,23.553,22.626,22.923,812195,0
+ATHM.US,D,20161111,000000,22.694,23.085,21.577,21.873,1914950,0
+ATHM.US,D,20161114,000000,22.933,23.248,21.079,21.596,2405659,0
+ATHM.US,D,20161115,000000,21.854,24.351,21.73,24.175,1859301,0
+ATHM.US,D,20161116,000000,24.069,24.576,23.553,23.782,974417,0
+ATHM.US,D,20161117,000000,23.706,25.464,23.573,25.321,1108414,0
+ATHM.US,D,20161118,000000,25.311,25.311,24.814,25.139,660502,0
+ATHM.US,D,20161121,000000,25.139,25.76,24.881,25.455,484612,0
+ATHM.US,D,20161122,000000,25.617,26.553,24.881,26.008,918123,0
+ATHM.US,D,20161123,000000,25.837,27.545,25.807,26.8,1206115,0
+ATHM.US,D,20161125,000000,26.878,27.585,26.381,26.79,959007,0
+ATHM.US,D,20161128,000000,26.677,27.163,26.05,26.132,656651,0
+ATHM.US,D,20161129,000000,25.979,26.852,25.942,26.715,667704,0
+ATHM.US,D,20161130,000000,26.705,26.79,26.074,26.342,463693,0
+ATHM.US,D,20161201,000000,26.514,26.744,25.741,25.932,664757,0
+ATHM.US,D,20161202,000000,25.693,26.124,25.455,25.875,558493,0
+ATHM.US,D,20161205,000000,25.693,26.935,25.693,26.773,1566412,0
+ATHM.US,D,20161206,000000,26.935,27.221,26.734,26.886,687783,0
+ATHM.US,D,20161207,000000,26.744,27.173,26.104,26.677,1057304,0
+ATHM.US,D,20161208,000000,26.677,26.744,26.219,26.533,422186,0
+ATHM.US,D,20161209,000000,26.514,26.782,26.161,26.305,289291,0
+ATHM.US,D,20161212,000000,25.894,26.084,25.349,25.578,408301,0
+ATHM.US,D,20161213,000000,25.712,26.028,25.378,25.54,392571,0
+ATHM.US,D,20161214,000000,26.553,26.553,25.044,25.502,1351002,0
+ATHM.US,D,20161215,000000,25.311,25.311,24.117,24.394,1080668,0
+ATHM.US,D,20161216,000000,24.26,25.243,24.222,24.928,976052,0
+ATHM.US,D,20161219,000000,24.881,25.464,24.757,25.311,891667,0
+ATHM.US,D,20161220,000000,25.483,25.665,23.601,24.032,892872,0
+ATHM.US,D,20161221,000000,24.127,25.875,23.85,25.425,904017,0
+ATHM.US,D,20161222,000000,25.349,25.349,24.346,24.384,313174,0
+ATHM.US,D,20161223,000000,24.442,24.729,24.088,24.432,235716,0
+ATHM.US,D,20161227,000000,24.557,25.54,24.384,24.814,382325,0
+ATHM.US,D,20161228,000000,24.958,25.206,24.185,24.414,338189,0
+ATHM.US,D,20161229,000000,24.547,25.024,24.137,24.356,291939,0
+ATHM.US,D,20161230,000000,24.356,24.489,24.012,24.145,222126,0
+ATHM.US,D,20170103,000000,24.356,24.661,23.878,24.452,611752,0
+ATHM.US,D,20170104,000000,24.547,24.785,24.041,24.365,748229,0
+ATHM.US,D,20170105,000000,24.48,26.104,24.404,26.037,940814,0
+ATHM.US,D,20170106,000000,26.17,26.266,25.602,26.18,375117,0
+ATHM.US,D,20170109,000000,26.352,26.935,26.104,26.849,511764,0
+ATHM.US,D,20170110,000000,26.849,28.176,26.829,27.984,1220945,0
+ATHM.US,D,20170111,000000,27.984,29.457,27.717,28.139,1320424,0
+ATHM.US,D,20170112,000000,28.08,28.129,26.878,27.327,414773,0
+ATHM.US,D,20170113,000000,27.43,29.026,27.318,28.453,539459,0
+ATHM.US,D,20170117,000000,28.386,28.416,26.504,27.7,560274,0
+ATHM.US,D,20170118,000000,27.832,28.176,27.47,28.053,442127,0
+ATHM.US,D,20170119,000000,28.072,28.653,28.023,28.548,366867,0
+ATHM.US,D,20170120,000000,28.558,29.131,28.33,28.626,487339,0
+ATHM.US,D,20170123,000000,28.653,28.769,28.349,28.644,371873,0
+ATHM.US,D,20170124,000000,28.692,29.801,28.692,29.246,498236,0
+ATHM.US,D,20170125,000000,29.265,29.801,29.218,29.399,327440,0
+ATHM.US,D,20170126,000000,29.475,29.61,29.017,29.485,483723,0
+ATHM.US,D,20170127,000000,29.447,29.801,29.036,29.695,507473,0
+ATHM.US,D,20170130,000000,29.523,29.561,28.749,29.475,369360,0
+ATHM.US,D,20170131,000000,29.399,30.268,29.238,29.982,501524,0
+ATHM.US,D,20170201,000000,30.068,30.374,29.877,30.201,465274,0
+ATHM.US,D,20170202,000000,30.049,30.517,29.847,30.087,367300,0
+ATHM.US,D,20170203,000000,30.087,30.593,29.934,30.573,352117,0
+ATHM.US,D,20170206,000000,30.564,30.736,30.182,30.239,479345,0
+ATHM.US,D,20170207,000000,30.134,30.698,30.134,30.603,361593,0
+ATHM.US,D,20170208,000000,30.564,31.921,30.172,31.52,700090,0
+ATHM.US,D,20170209,000000,31.625,32.856,31.424,32.474,846536,0
+ATHM.US,D,20170210,000000,32.474,33.295,32.197,32.56,1266618,0
+ATHM.US,D,20170213,000000,32.58,33.2,32.474,33.095,790410,0
+ATHM.US,D,20170214,000000,33.086,33.707,31.95,32.207,2719112,0
+ATHM.US,D,20170215,000000,32.188,32.188,31.175,31.691,936041,0
+ATHM.US,D,20170216,000000,31.844,31.921,31.156,31.797,1121960,0
+ATHM.US,D,20170217,000000,31.242,31.577,30.808,31.529,363820,0
+ATHM.US,D,20170221,000000,31.52,31.892,31.167,31.443,1095854,0
+ATHM.US,D,20170222,000000,31.52,31.582,30.613,30.889,1216410,0
+ATHM.US,D,20170223,000000,31.061,33.048,31.061,31.52,1726516,0
+ATHM.US,D,20170224,000000,31.252,32.379,30.937,31.921,582950,0
+ATHM.US,D,20170227,000000,31.814,32.599,31.605,32.455,582123,0
+ATHM.US,D,20170228,000000,32.474,32.54,31.591,31.729,345674,0
+ATHM.US,D,20170301,000000,31.854,33.43,31.854,33.372,1389364,0
+ATHM.US,D,20170302,000000,31.634,32.141,30.326,31.892,2691001,0
+ATHM.US,D,20170303,000000,31.719,32.398,31.443,31.777,1279574,0
+ATHM.US,D,20170306,000000,31.595,31.71,30.688,31.338,1161179,0
+ATHM.US,D,20170307,000000,31.09,31.52,30.928,31.032,724744,0
+ATHM.US,D,20170308,000000,31.042,32.474,30.678,32.207,1041101,0
+ATHM.US,D,20170309,000000,32.035,32.666,31.567,32.58,978227,0
+ATHM.US,D,20170310,000000,32.999,34.126,32.99,34.011,1192835,0
+ATHM.US,D,20170313,000000,34.175,34.394,34.098,34.175,764528,0
+ATHM.US,D,20170314,000000,34.051,34.183,33.009,33.372,610388,0
+ATHM.US,D,20170315,000000,33.372,33.467,32.913,33.382,361590,0
+ATHM.US,D,20170316,000000,33.572,33.649,32.713,33.239,313485,0
+ATHM.US,D,20170317,000000,32.913,33.076,31.042,31.768,1474496,0
+ATHM.US,D,20170320,000000,31.872,32.474,31.529,32.417,534369,0
+ATHM.US,D,20170321,000000,32.589,32.589,30.608,30.822,1233818,0
+ATHM.US,D,20170322,000000,30.335,31.348,29.905,30.573,688148,0
+ATHM.US,D,20170323,000000,30.593,30.965,30.391,30.668,549568,0
+ATHM.US,D,20170324,000000,30.661,30.898,30.364,30.469,438559,0
+ATHM.US,D,20170327,000000,30.096,31.042,29.867,30.993,572166,0
+ATHM.US,D,20170328,000000,31.061,31.472,30.746,31.127,305974,0
+ATHM.US,D,20170329,000000,31.023,31.389,30.898,31.252,331700,0
+ATHM.US,D,20170330,000000,31.214,31.28,30.172,30.507,252342,0
+ATHM.US,D,20170331,000000,30.459,30.507,29.944,30.345,289555,0
+ATHM.US,D,20170403,000000,30.287,31.147,30.23,30.955,578038,0
+ATHM.US,D,20170404,000000,30.85,31.099,30.278,30.44,367280,0
+ATHM.US,D,20170405,000000,30.421,30.812,29.827,29.838,362712,0
+ATHM.US,D,20170406,000000,29.952,30.187,29.122,29.161,667767,0
+ATHM.US,D,20170407,000000,29.18,29.18,27.889,28.224,1422005,0
+ATHM.US,D,20170410,000000,28.176,29.829,28.109,29.551,1021226,0
+ATHM.US,D,20170411,000000,29.485,30.164,28.653,29.293,729540,0
+ATHM.US,D,20170412,000000,29.351,29.457,28.109,28.148,781423,0
+ATHM.US,D,20170413,000000,28.08,28.166,27.508,27.604,1272759,0
+ATHM.US,D,20170417,000000,27.642,28.529,27.642,27.813,372058,0
+ATHM.US,D,20170418,000000,27.526,28.893,27.345,28.815,1198553,0
+ATHM.US,D,20170419,000000,28.845,29.657,28.779,29.437,861605,0
+ATHM.US,D,20170420,000000,29.61,31.357,29.57,30.612,1414419,0
+ATHM.US,D,20170421,000000,30.668,31.137,30.431,30.946,599043,0
+ATHM.US,D,20170424,000000,30.717,31.404,30.192,31.042,989575,0
+ATHM.US,D,20170425,000000,31.367,32.943,31.033,32.408,1048556,0
+ATHM.US,D,20170426,000000,32.54,33.133,32.436,32.866,1607543,0
+ATHM.US,D,20170427,000000,33.019,33.449,32.636,33.257,644096,0
+ATHM.US,D,20170428,000000,33.076,33.257,32.675,33.048,597451,0
+ATHM.US,D,20170501,000000,33.305,33.526,32.963,32.971,569569,0
+ATHM.US,D,20170502,000000,33.114,33.21,32.293,32.675,842406,0
+ATHM.US,D,20170503,000000,32.388,32.675,31.892,32.646,612229,0
+ATHM.US,D,20170504,000000,32.474,33.572,32.413,33.345,778569,0
+ATHM.US,D,20170505,000000,33.325,33.716,32.953,33.553,629138,0
+ATHM.US,D,20170508,000000,33.879,35.139,33.812,34.614,1683770,0
+ATHM.US,D,20170509,000000,34.862,35.818,34.642,35.34,1959836,0
+ATHM.US,D,20170510,000000,35.301,37.25,34.157,37.24,4528814,0
+ATHM.US,D,20170511,000000,36.992,37.441,35.722,36.086,1769593,0
+ATHM.US,D,20170512,000000,36.027,36.086,35.119,35.416,1400692,0
+ATHM.US,D,20170515,000000,35.703,36.63,35.627,36.266,917830,0
+ATHM.US,D,20170516,000000,36.705,38.492,36.6,38.091,2991213,0
+ATHM.US,D,20170517,000000,37.603,38.989,37.274,38.854,2472394,0
+ATHM.US,D,20170518,000000,38.53,40.718,38.32,39.925,1771908,0
+ATHM.US,D,20170519,000000,40.25,41.453,40.01,40.975,1702154,0
+ATHM.US,D,20170522,000000,41.071,41.242,40.325,40.582,1651983,0
+ATHM.US,D,20170523,000000,40.582,40.746,39.257,40.088,1408374,0
+ATHM.US,D,20170524,000000,40.269,40.909,39.543,40.708,1728324,0
+ATHM.US,D,20170525,000000,40.879,41.233,40.135,40.641,1728600,0
+ATHM.US,D,20170526,000000,40.737,41.262,40.574,41.1,1013466,0
+ATHM.US,D,20170530,000000,41.071,41.318,39.631,40.556,1958432,0
+ATHM.US,D,20170531,000000,40.794,41.395,39.857,40.478,6734854,0
+ATHM.US,D,20170601,000000,40.546,41.911,40.038,41.549,1221819,0
+ATHM.US,D,20170602,000000,41.071,41.519,40.325,40.431,1913733,0
+ATHM.US,D,20170605,000000,40.44,40.44,38.827,39.122,1827955,0
+ATHM.US,D,20170606,000000,39.112,42.637,38.893,42.15,3391746,0
+ATHM.US,D,20170607,000000,42.265,43.946,41.796,43.87,2303003,0
+ATHM.US,D,20170608,000000,43.983,44.395,42.455,42.981,1791884,0
+ATHM.US,D,20170609,000000,43.125,43.897,42.275,42.971,1553081,0
+ATHM.US,D,20170612,000000,41.892,42.962,41.453,42.34,1521040,0
+ATHM.US,D,20170613,000000,42.675,42.962,41.549,42.761,1888479,0
+ATHM.US,D,20170614,000000,42.962,44.108,42.532,43.946,1690613,0
+ATHM.US,D,20170615,000000,43.333,43.525,41.462,41.559,947869,0
+ATHM.US,D,20170616,000000,41.559,42.275,41.443,41.968,558054,0
+ATHM.US,D,20170619,000000,42.245,43.029,41.988,43.029,729298,0
+ATHM.US,D,20170620,000000,42.981,43.448,42.637,42.962,796913,0
+ATHM.US,D,20170621,000000,42.914,43.411,42.512,43.019,814946,0
+ATHM.US,D,20170622,000000,43.076,44.131,43.019,43.574,1228821,0
+ATHM.US,D,20170623,000000,43.458,44.108,43.373,43.43,909631,0
+ATHM.US,D,20170626,000000,43.726,43.86,42.27,42.779,436365,0
+ATHM.US,D,20170627,000000,42.685,43.936,42.408,43.125,1151495,0
+ATHM.US,D,20170628,000000,42.848,43.181,42.465,42.761,535327,0
+ATHM.US,D,20170629,000000,42.694,43.664,42.14,42.991,804112,0
+ATHM.US,D,20170630,000000,42.981,43.458,42.512,43.324,503662,0
+ATHM.US,D,20170703,000000,43.468,44.098,43.056,43.564,502474,0
+ATHM.US,D,20170705,000000,43.554,44.652,42.352,43.62,719757,0
+ATHM.US,D,20170706,000000,43.564,44.28,43.439,43.86,568539,0
+ATHM.US,D,20170707,000000,43.926,44.509,43.764,43.907,644334,0
+ATHM.US,D,20170710,000000,43.936,44.919,43.926,44.729,673185,0
+ATHM.US,D,20170711,000000,44.891,44.958,44.364,44.862,474006,0
+ATHM.US,D,20170712,000000,44.891,45.121,44.07,44.862,479684,0
+ATHM.US,D,20170713,000000,44.891,45.073,44.375,44.862,436971,0
+ATHM.US,D,20170714,000000,45.063,45.626,44.896,45.35,510412,0
+ATHM.US,D,20170717,000000,45.589,46.773,44.7,45.733,1004083,0
+ATHM.US,D,20170718,000000,45.733,45.99,45.139,45.846,560697,0
+ATHM.US,D,20170719,000000,45.952,46.009,44.089,44.309,759407,0
+ATHM.US,D,20170720,000000,44.3,45.617,44.032,45.473,575461,0
+ATHM.US,D,20170721,000000,45.483,45.865,45.186,45.463,354522,0
+ATHM.US,D,20170724,000000,45.35,45.733,44.509,45.521,568523,0
+ATHM.US,D,20170725,000000,45.56,46.2,45.259,46.18,532485,0
+ATHM.US,D,20170726,000000,46.352,47.098,45.922,46.514,717117,0
+ATHM.US,D,20170727,000000,46.735,47.365,44.3,45.436,534555,0
+ATHM.US,D,20170728,000000,45.446,46.781,45.17,46.524,324623,0
+ATHM.US,D,20170731,000000,46.801,47.117,45.169,46.496,932233,0
+ATHM.US,D,20170801,000000,46.811,47.183,46.142,46.811,623912,0
+ATHM.US,D,20170802,000000,46.849,46.993,45.254,45.723,325115,0
+ATHM.US,D,20170803,000000,45.885,46.878,45.885,46.277,774030,0
+ATHM.US,D,20170804,000000,46.277,46.962,45.006,45.675,666384,0
+ATHM.US,D,20170807,000000,46.028,47.661,45.98,47.279,1182790,0
+ATHM.US,D,20170808,000000,47.603,48.806,46.696,47.853,2088595,0
+ATHM.US,D,20170809,000000,50.841,52.15,49.476,52.15,4645758,0
+ATHM.US,D,20170810,000000,51.606,54.052,51.252,53.927,1869619,0
+ATHM.US,D,20170811,000000,53.335,59.409,53.172,58.76,3277026,0
+ATHM.US,D,20170814,000000,58.884,60.346,57.956,59.934,2078768,0
+ATHM.US,D,20170815,000000,59.619,60.078,58.636,59.868,1306079,0
+ATHM.US,D,20170816,000000,60.173,63.01,60.125,62.045,1591928,0
+ATHM.US,D,20170817,000000,61.827,61.827,60.365,60.708,1191114,0
+ATHM.US,D,20170818,000000,60.718,62.199,60.202,61.52,1220735,0
+ATHM.US,D,20170821,000000,61.386,62.847,60.231,62.265,1960704,0
+ATHM.US,D,20170822,000000,62.265,64.653,61.863,63.287,1340173,0
+ATHM.US,D,20170823,000000,62.876,63.162,61.032,62.322,1446279,0
+ATHM.US,D,20170824,000000,62.838,63.42,62.18,62.561,1413148,0
+ATHM.US,D,20170825,000000,62.8,63.029,60.841,60.841,1009457,0
+ATHM.US,D,20170828,000000,61.128,61.128,58.913,60.346,813710,0
+ATHM.US,D,20170829,000000,59.314,61.797,58.922,61.177,732407,0
+ATHM.US,D,20170830,000000,61.204,61.586,60.173,61.52,999388,0
+ATHM.US,D,20170831,000000,61.645,61.835,60.785,61.386,951837,0
+ATHM.US,D,20170901,000000,61.386,63.038,61.386,62.398,777619,0
+ATHM.US,D,20170905,000000,62.15,62.324,60.603,62.094,791159,0
+ATHM.US,D,20170906,000000,62.084,62.815,60.9,62.265,559450,0
+ATHM.US,D,20170907,000000,62.466,63.048,62.15,63.048,885767,0
+ATHM.US,D,20170908,000000,63.038,63.736,62.381,62.513,906491,0
+ATHM.US,D,20170911,000000,63.029,63.888,62.574,63.219,1057886,0
+ATHM.US,D,20170912,000000,63.153,63.268,61.558,63.029,666375,0
+ATHM.US,D,20170913,000000,62.991,64.462,62.743,64.041,1650449,0
+ATHM.US,D,20170914,000000,63.755,63.85,62.275,62.322,755853,0
+ATHM.US,D,20170915,000000,62.599,63.42,62.398,62.876,1477382,0
+ATHM.US,D,20170918,000000,63.038,64.395,62.407,63.374,901520,0
+ATHM.US,D,20170919,000000,63.488,63.616,62.533,63.536,773336,0
+ATHM.US,D,20170920,000000,63.469,63.526,62.579,63.029,705545,0
+ATHM.US,D,20170921,000000,62.952,63.077,59.103,60.258,1137226,0
+ATHM.US,D,20170922,000000,60.078,61.606,59.228,61.29,774024,0
+ATHM.US,D,20170925,000000,60.832,61.081,59.142,60.346,1212931,0
+ATHM.US,D,20170926,000000,60.65,61.93,60.374,61.109,915680,0
+ATHM.US,D,20170927,000000,61.606,62.648,60.46,60.823,635276,0
+ATHM.US,D,20170928,000000,55.559,58.673,55.11,58.234,3316685,0
+ATHM.US,D,20170929,000000,58.11,60.346,56.572,57.384,1305335,0
+ATHM.US,D,20171002,000000,57.212,57.384,54.443,54.701,1783434,0
+ATHM.US,D,20171003,000000,55.655,56.257,54.719,55.655,1872164,0
+ATHM.US,D,20171004,000000,55.731,58.798,55.655,58.683,1090820,0
+ATHM.US,D,20171005,000000,58.683,59.304,57.509,59.112,798982,0
+ATHM.US,D,20171006,000000,58.712,59.218,57.786,58.665,1308928,0
+ATHM.US,D,20171009,000000,58.855,59.372,58.024,58.77,1048909,0
+ATHM.US,D,20171010,000000,58.913,59.734,58.558,59.294,1002737,0
+ATHM.US,D,20171011,000000,59.085,59.873,58.884,59.047,789008,0
+ATHM.US,D,20171012,000000,58.979,59.223,55.074,55.77,1428921,0
+ATHM.US,D,20171013,000000,55.913,58.273,55.913,57.747,913383,0
+ATHM.US,D,20171016,000000,58.177,58.344,57.04,58.196,1011068,0
+ATHM.US,D,20171017,000000,57.652,58.243,55.312,55.503,939006,0
+ATHM.US,D,20171018,000000,56.094,57.795,55.895,57.403,1405238,0
+ATHM.US,D,20171019,000000,55.741,57.365,53.669,57.365,1157716,0
+ATHM.US,D,20171020,000000,57.594,58.048,56.4,56.486,819495,0
+ATHM.US,D,20171023,000000,56.773,57.307,55.885,56.811,470649,0
+ATHM.US,D,20171024,000000,57.289,57.461,55.799,56.047,588417,0
+ATHM.US,D,20171025,000000,56.276,56.973,54.063,54.701,638996,0
+ATHM.US,D,20171026,000000,54.948,54.948,52.848,53.402,1032540,0
+ATHM.US,D,20171027,000000,53.697,54.892,52.216,54.394,607405,0
+ATHM.US,D,20171030,000000,54.214,55.589,54.126,54.414,624172,0
+ATHM.US,D,20171031,000000,54.586,55.549,53.287,54.93,850749,0
+ATHM.US,D,20171101,000000,55.177,55.512,54.062,54.873,589739,0
+ATHM.US,D,20171102,000000,55.265,57.298,54.948,55.731,877528,0
+ATHM.US,D,20171103,000000,56.077,57.175,55.741,56.888,789437,0
+ATHM.US,D,20171106,000000,57.298,58.254,56.123,56.429,1172065,0
+ATHM.US,D,20171107,000000,53.775,63.038,53.488,61.969,3970400,0
+ATHM.US,D,20171108,000000,61.739,62.934,61.032,61.701,1668888,0
+ATHM.US,D,20171109,000000,61.978,63.469,59.964,60.316,921684,0
+ATHM.US,D,20171110,000000,59.973,61.272,58.473,58.74,439009,0
+ATHM.US,D,20171113,000000,58.473,58.712,56.926,58.445,478309,0
+ATHM.US,D,20171114,000000,58.473,59.543,56.334,57.327,821252,0
+ATHM.US,D,20171115,000000,57.107,58.855,55.589,58.263,538274,0
+ATHM.US,D,20171116,000000,58.32,60.011,57.91,58.216,618582,0
+ATHM.US,D,20171117,000000,58.263,58.437,56.123,58.263,742112,0
+ATHM.US,D,20171120,000000,58.034,59.112,57.145,57.642,656988,0
+ATHM.US,D,20171121,000000,57.786,62.417,57.628,60.65,1194429,0
+ATHM.US,D,20171122,000000,61.128,62.427,61.128,61.922,856858,0
+ATHM.US,D,20171124,000000,61.731,62.847,61.696,62.265,607470,0
+ATHM.US,D,20171127,000000,62.035,62.256,58.158,58.32,1196731,0
+ATHM.US,D,20171128,000000,58.597,58.673,55.265,55.397,1207572,0
+ATHM.US,D,20171129,000000,55.207,55.741,51.759,53.669,1441383,0
+ATHM.US,D,20171130,000000,53.679,54.505,51.033,52.886,892700,0
+ATHM.US,D,20171201,000000,52.332,53.267,50.937,53.105,1174297,0
+ATHM.US,D,20171204,000000,53.058,53.974,50.555,53.095,869004,0
+ATHM.US,D,20171205,000000,52.619,55.187,51.782,54.948,1065380,0
+ATHM.US,D,20171206,000000,54.156,55.579,53.726,55.407,638971,0
+ATHM.US,D,20171207,000000,55.636,57.232,55.474,56.506,555360,0
+ATHM.US,D,20171208,000000,57.079,58.11,53.735,54.062,984399,0
+ATHM.US,D,20171211,000000,53.965,56.909,53.87,56.39,641106,0
+ATHM.US,D,20171212,000000,56.086,56.086,54.329,54.958,586668,0
+ATHM.US,D,20171213,000000,55.99,58.913,55.885,58.692,973285,0
+ATHM.US,D,20171214,000000,58.692,58.989,56.077,56.276,642800,0
+ATHM.US,D,20171215,000000,56.229,58.998,54.911,58.483,1066242,0
+ATHM.US,D,20171218,000000,58.722,61.737,57.614,61.177,654590,0
+ATHM.US,D,20171219,000000,61.128,61.912,58.415,59.906,882982,0
+ATHM.US,D,20171220,000000,60.241,61.788,59.452,61.549,447107,0
+ATHM.US,D,20171221,000000,61.586,62.628,61.137,62.417,309527,0
+ATHM.US,D,20171222,000000,62.407,62.543,61.444,62.055,268147,0
+ATHM.US,D,20171226,000000,61.739,62.025,60.251,61.281,183385,0
+ATHM.US,D,20171227,000000,61.204,61.921,60.374,61.748,249066,0
+ATHM.US,D,20171228,000000,62.084,62.302,61.186,61.567,154229,0
+ATHM.US,D,20171229,000000,61.616,62.427,61.072,61.768,255444,0
+ATHM.US,D,20180102,000000,62.752,68.626,62.417,68.444,2500618,0
+ATHM.US,D,20180103,000000,69.207,69.882,68.078,69.757,628444,0
+ATHM.US,D,20180104,000000,70.481,71.601,69.873,70.741,681519,0
+ATHM.US,D,20180105,000000,70.973,71.321,70.033,71.138,428025,0
+ATHM.US,D,20180108,000000,71.059,72.682,70.056,72.333,476942,0
+ATHM.US,D,20180109,000000,72.758,78.265,72.758,76.628,1257039,0
+ATHM.US,D,20180110,000000,75.374,76.32,73.202,75.547,808498,0
+ATHM.US,D,20180111,000000,75.461,76.053,74.062,74.206,696410,0
+ATHM.US,D,20180112,000000,74.409,76.358,74.341,75.2,888962,0
+ATHM.US,D,20180116,000000,75.933,81.638,75.933,78.819,1575970,0
+ATHM.US,D,20180117,000000,78.954,80.19,76.349,77.796,541855,0
+ATHM.US,D,20180118,000000,78.578,80.528,78.298,79.398,1020413,0
+ATHM.US,D,20180119,000000,80.161,81.541,79.351,79.688,506263,0
+ATHM.US,D,20180122,000000,79.717,80.441,78.916,79.688,591056,0
+ATHM.US,D,20180123,000000,79.91,81.551,79.234,80.006,604509,0
+ATHM.US,D,20180124,000000,80.286,82.613,80.286,81.126,1373401,0
+ATHM.US,D,20180125,000000,81.069,82.439,80.296,81.985,806838,0
+ATHM.US,D,20180126,000000,83.287,83.828,81.835,82.632,1160305,0
+ATHM.US,D,20180129,000000,82.67,82.989,81.455,81.666,632676,0
+ATHM.US,D,20180130,000000,80.102,80.102,76.445,79.582,850710,0
+ATHM.US,D,20180131,000000,81.3,82.231,79.784,80.372,644605,0
+ATHM.US,D,20180201,000000,78.211,79.341,75.499,76.917,762802,0
+ATHM.US,D,20180202,000000,76.551,77.198,73.039,74.814,1404751,0
+ATHM.US,D,20180205,000000,74.206,76.402,72.623,72.682,1045245,0
+ATHM.US,D,20180206,000000,70.665,75.471,69.989,73.936,814128,0
+ATHM.US,D,20180207,000000,72.43,74.62,70.481,71.118,997013,0
+ATHM.US,D,20180208,000000,71.803,73.81,69.458,69.487,798078,0
+ATHM.US,D,20180209,000000,69.969,72.536,68.048,71.784,943048,0
+ATHM.US,D,20180212,000000,72.7,76.127,72.412,75.597,991309,0
+ATHM.US,D,20180213,000000,75.451,78.645,75.172,77.912,801801,0
+ATHM.US,D,20180214,000000,77.624,80.074,77.376,78.578,772472,0
+ATHM.US,D,20180215,000000,79.698,82.949,79.341,82.033,923846,0
+ATHM.US,D,20180216,000000,81.83,82.023,79.668,79.708,519221,0
+ATHM.US,D,20180220,000000,81.087,81.685,81.087,81.087,442761,0
+ATHM.US,D,20180221,000000,81.908,83.481,80.306,80.972,774859,0
+ATHM.US,D,20180222,000000,80.923,81.638,79.08,80.345,680665,0
+ATHM.US,D,20180223,000000,80.402,82.343,79.746,82.033,583293,0
+ATHM.US,D,20180226,000000,82.467,82.946,79.042,80.19,841499,0
+ATHM.US,D,20180227,000000,79.138,80.325,78.328,78.559,675949,0
+ATHM.US,D,20180228,000000,78.559,78.559,74.11,75.48,1197523,0
+ATHM.US,D,20180301,000000,75.761,77.825,73.714,75.307,989135,0
+ATHM.US,D,20180302,000000,74.196,79.042,73.715,78.318,783876,0
+ATHM.US,D,20180305,000000,77.575,77.845,75.297,77.111,635235,0
+ATHM.US,D,20180306,000000,79.872,80.576,76.006,78.124,879747,0
+ATHM.US,D,20180307,000000,74.35,77.054,70.645,77.034,2049414,0
+ATHM.US,D,20180308,000000,77.758,82.033,77.227,81.541,1343523,0
+ATHM.US,D,20180309,000000,81.956,87.758,80.413,85.546,2120335,0
+ATHM.US,D,20180312,000000,85.768,88.595,82.999,83.693,1772907,0
+ATHM.US,D,20180313,000000,84.524,86.821,82.255,82.767,1199179,0
+ATHM.US,D,20180314,000000,83.549,85.165,83.047,84.012,635096,0
+ATHM.US,D,20180315,000000,84.851,85.102,82.805,85.034,892233,0
+ATHM.US,D,20180316,000000,85.218,85.72,81.695,83.192,1254190,0
+ATHM.US,D,20180319,000000,81.783,83.529,79.456,82.767,658730,0
+ATHM.US,D,20180320,000000,83.239,86.675,82.853,86.203,720564,0
+ATHM.US,D,20180321,000000,86.203,89.415,85.42,89.021,1205428,0
+ATHM.US,D,20180322,000000,86.782,88.365,83.616,86.473,1299527,0
+ATHM.US,D,20180323,000000,86.087,86.511,81.483,82.313,1000030,0
+ATHM.US,D,20180326,000000,84.986,86.377,81.096,84.196,775733,0
+ATHM.US,D,20180327,000000,84.929,84.929,80.789,81.455,702247,0
+ATHM.US,D,20180328,000000,80.372,82.217,79.678,80.441,534851,0
+ATHM.US,D,20180329,000000,81.001,84.098,80.556,82.941,711681,0
+ATHM.US,D,20180402,000000,82.689,83.471,79.717,81.445,529438,0
+ATHM.US,D,20180403,000000,82.613,82.613,79.663,80.865,397191,0
+ATHM.US,D,20180404,000000,77.69,82.545,76.253,82.333,533516,0
+ATHM.US,D,20180405,000000,82.999,85.034,82.83,84.426,575622,0
+ATHM.US,D,20180406,000000,83.182,86.068,82.848,85.131,751991,0
+ATHM.US,D,20180409,000000,86.241,89.252,85.96,86.222,626792,0
+ATHM.US,D,20180410,000000,88.981,92.716,88.37,91.308,970661,0
+ATHM.US,D,20180411,000000,90.738,93.286,90.294,91.24,842026,0
+ATHM.US,D,20180412,000000,91.51,94.183,91.51,93.691,607298,0
+ATHM.US,D,20180413,000000,94.193,94.193,90.034,91.212,796195,0
+ATHM.US,D,20180416,000000,91.182,94.676,91.182,93.103,583459,0
+ATHM.US,D,20180417,000000,93.315,95.979,92.312,95.323,482351,0
+ATHM.US,D,20180418,000000,95.931,97.151,93.15,94.387,734265,0
+ATHM.US,D,20180419,000000,94.174,94.917,92.553,94.136,871833,0
+ATHM.US,D,20180420,000000,93.894,96.03,93.779,94.878,1005523,0
+ATHM.US,D,20180423,000000,94.647,94.995,91.288,92.321,1034295,0
+ATHM.US,D,20180424,000000,93.46,94.637,91.472,92.823,715993,0
+ATHM.US,D,20180425,000000,92.524,92.524,87.688,89.832,636873,0
+ATHM.US,D,20180426,000000,90.574,92.843,90.574,92.109,675072,0
+ATHM.US,D,20180427,000000,92.07,92.775,90.796,91.588,384579,0
+ATHM.US,D,20180430,000000,92.282,95.351,91.713,94.146,486619,0
+ATHM.US,D,20180501,000000,93.527,95.187,92.987,94.097,577253,0
+ATHM.US,D,20180502,000000,93.711,94.164,91.328,91.742,777521,0
+ATHM.US,D,20180503,000000,90.96,91.54,87.679,90.468,1150271,0
+ATHM.US,D,20180504,000000,90.092,91.096,87.525,90.526,452000,0
+ATHM.US,D,20180507,000000,91.27,95.41,91.115,93.847,1106387,0
+ATHM.US,D,20180508,000000,91.27,96.046,88.451,95.294,1450891,0
+ATHM.US,D,20180509,000000,96.355,96.51,91.452,96.191,731217,0
+ATHM.US,D,20180510,000000,96.394,103.31,95.641,101.25,881159,0
+ATHM.US,D,20180511,000000,101.27,101.46,98.306,100.42,524267,0
+ATHM.US,D,20180514,000000,101.13,103.79,99.6,100.86,620974,0
+ATHM.US,D,20180515,000000,98.905,103.18,97.59,102.8,860342,0
+ATHM.US,D,20180516,000000,102.69,103.63,101.04,101.54,464869,0
+ATHM.US,D,20180517,000000,100.23,101.76,99.71,100.83,522975,0
+ATHM.US,D,20180518,000000,100.96,102.7,98.306,99.406,439885,0
+ATHM.US,D,20180521,000000,100.7,102.13,99.79,100.98,464698,0
+ATHM.US,D,20180522,000000,100.94,101.7,99.98,100.4,319073,0
+ATHM.US,D,20180523,000000,99.269,102.08,99.131,101.4,434933,0
+ATHM.US,D,20180524,000000,101.33,101.51,96.51,98.159,796255,0
+ATHM.US,D,20180525,000000,98.66,100.12,96.606,96.974,532765,0
+ATHM.US,D,20180529,000000,96.51,99.377,95.67,99.033,722201,0
+ATHM.US,D,20180530,000000,99.6,106.17,99.6,105.27,1237277,0
+ATHM.US,D,20180531,000000,105.65,109.77,105.5,108.79,1319292,0
+ATHM.US,D,20180601,000000,110.37,115.34,109.13,109.65,876877,0
+ATHM.US,D,20180604,000000,110.94,112.74,109.89,110.67,676746,0
+ATHM.US,D,20180605,000000,111.01,115.27,110.84,113.75,544194,0
+ATHM.US,D,20180606,000000,113.8,114.49,108.15,109.52,947555,0
+ATHM.US,D,20180607,000000,109.27,110.05,106.22,107.78,502969,0
+ATHM.US,D,20180608,000000,106.91,110.98,103.03,108.14,1266307,0
+ATHM.US,D,20180611,000000,108.72,111.54,108.65,110.43,697068,0
+ATHM.US,D,20180612,000000,111.49,113.26,110.01,111.72,521806,0
+ATHM.US,D,20180613,000000,111.95,112.85,109.84,111.17,318579,0
+ATHM.US,D,20180614,000000,111.39,114.8,111.22,113.03,572145,0
+ATHM.US,D,20180615,000000,112.91,115.02,109.16,114.76,1219246,0
+ATHM.US,D,20180618,000000,112.83,114.75,112.06,114.47,457846,0
+ATHM.US,D,20180619,000000,110.4,112.29,109.18,110.82,992381,0
+ATHM.US,D,20180620,000000,112.06,112.3,110.1,110.82,999980,0
+ATHM.US,D,20180621,000000,111.15,111.56,109.58,110.52,821791,0
+ATHM.US,D,20180622,000000,110.66,111.11,108.72,110.41,730434,0
+ATHM.US,D,20180625,000000,108.2,108.2,102.1,104.26,962578,0
+ATHM.US,D,20180626,000000,104.5,104.81,101.71,102.14,1141024,0
+ATHM.US,D,20180627,000000,102.2,103.11,93.769,94.107,2029507,0
+ATHM.US,D,20180628,000000,94.058,98.424,91.732,97.444,1000463,0
+ATHM.US,D,20180629,000000,98.012,99.83,96.471,97.472,699277,0
+ATHM.US,D,20180702,000000,95.236,97.472,90.574,97.219,1028330,0
+ATHM.US,D,20180703,000000,98.827,101.03,98.434,99.53,674342,0
+ATHM.US,D,20180705,000000,100.31,100.42,97.815,99.61,678399,0
+ATHM.US,D,20180706,000000,98.267,101.77,97.717,101.15,608680,0
+ATHM.US,D,20180709,000000,103.23,105.6,100.73,101.84,1028963,0
+ATHM.US,D,20180710,000000,101.15,103.46,99.278,99.64,321469,0
+ATHM.US,D,20180711,000000,98.375,100.14,97.298,99.21,355699,0
+ATHM.US,D,20180712,000000,100.17,101.51,99.79,101.34,403393,0
+ATHM.US,D,20180713,000000,101.22,102.3,96.481,96.79,623155,0
+ATHM.US,D,20180716,000000,95.844,97.278,94.956,95.574,753385,0
+ATHM.US,D,20180717,000000,94.608,98.287,94.097,98.041,703726,0
+ATHM.US,D,20180718,000000,98.08,98.414,95.728,97.727,547822,0
+ATHM.US,D,20180719,000000,96.645,98.198,96.645,97.599,573601,0
+ATHM.US,D,20180720,000000,97.278,98.846,96.809,97.845,1000199,0
+ATHM.US,D,20180723,000000,97.678,98.414,95.95,97.727,804323,0
+ATHM.US,D,20180724,000000,99.072,99.406,96.694,97.502,649819,0
+ATHM.US,D,20180725,000000,98.021,100.61,97.288,100.11,644528,0
+ATHM.US,D,20180726,000000,98.679,100.12,97.122,99.62,461052,0
+ATHM.US,D,20180727,000000,100.05,100.99,97.326,98.67,1034386,0
+ATHM.US,D,20180730,000000,98.198,98.198,95.39,96.548,1224556,0
+ATHM.US,D,20180731,000000,95.371,95.371,91.935,93.373,1275086,0
+ATHM.US,D,20180801,000000,93.113,94.406,91.308,91.626,1168311,0
+ATHM.US,D,20180802,000000,88.837,92.505,88.664,91.78,885724,0
+ATHM.US,D,20180803,000000,91.935,91.935,89.108,90.323,728384,0
+ATHM.US,D,20180806,000000,89.764,92.032,89.175,91.616,726337,0
+ATHM.US,D,20180807,000000,92.534,93.469,91.442,92.302,1004293,0
+ATHM.US,D,20180808,000000,92.07,93.315,81.193,84.08,2114232,0
+ATHM.US,D,20180809,000000,84.407,86.048,83.992,84.687,926260,0
+ATHM.US,D,20180810,000000,83.076,83.076,79.658,79.92,1635215,0
+ATHM.US,D,20180813,000000,79.476,80.962,78.058,80.112,1638219,0
+ATHM.US,D,20180814,000000,80.006,80.335,76.166,76.571,1349771,0
+ATHM.US,D,20180815,000000,73.792,76.571,72.46,75.123,2112718,0
+ATHM.US,D,20180816,000000,76.358,77.806,74.399,75.587,1404217,0
+ATHM.US,D,20180817,000000,75.2,76.358,74.38,75.547,1239604,0
+ATHM.US,D,20180820,000000,75.538,75.958,73.058,75.046,1339239,0
+ATHM.US,D,20180821,000000,75.991,75.991,73.762,74.506,701501,0
+ATHM.US,D,20180822,000000,74.988,76.397,74.196,75.624,578388,0
+ATHM.US,D,20180823,000000,75.703,76.976,74.216,74.65,972604,0
+ATHM.US,D,20180824,000000,75.123,77.121,74.901,76.638,616733,0
+ATHM.US,D,20180827,000000,78.164,81.706,78.067,81.3,1442634,0
+ATHM.US,D,20180828,000000,81.801,81.801,78.964,79.438,856095,0
+ATHM.US,D,20180829,000000,79.341,80.117,78.124,79.997,503356,0
+ATHM.US,D,20180830,000000,79.312,80.006,77.836,78.578,672374,0
+ATHM.US,D,20180831,000000,77.894,79.901,77.526,79.726,529588,0
+ATHM.US,D,20180904,000000,78.994,79.042,75.968,77.361,1370788,0
+ATHM.US,D,20180905,000000,76.059,76.377,73.029,74.323,1665045,0
+ATHM.US,D,20180906,000000,74.804,76.532,74.186,74.94,846141,0
+ATHM.US,D,20180907,000000,74.486,76.725,73.81,75.403,522810,0
+ATHM.US,D,20180910,000000,75.277,75.277,67.315,69.265,2160953,0
+ATHM.US,D,20180911,000000,68.522,71.678,66.804,70.037,1259649,0
+ATHM.US,D,20180912,000000,69.747,71.977,68.407,70.838,856585,0
+ATHM.US,D,20180913,000000,72.382,74.91,72.286,73.792,970950,0
+ATHM.US,D,20180914,000000,74.727,75.654,73.956,74.65,699451,0
+ATHM.US,D,20180917,000000,74.12,75.181,72.826,73.347,904283,0
+ATHM.US,D,20180918,000000,73.617,75.973,73.347,73.752,1108905,0
+ATHM.US,D,20180919,000000,74.843,77.575,74.313,76.909,707883,0
+ATHM.US,D,20180920,000000,77.517,78.124,75.867,77.884,573437,0
+ATHM.US,D,20180921,000000,80.692,81.801,79.544,79.872,1215240,0
+ATHM.US,D,20180924,000000,78.588,78.723,76.445,77.7,578323,0
+ATHM.US,D,20180925,000000,77.951,77.951,76.253,77.285,472287,0
+ATHM.US,D,20180926,000000,77.545,80.132,77.217,79.148,557329,0
+ATHM.US,D,20180927,000000,79.379,80.808,79.138,79.872,337954,0
+ATHM.US,D,20180928,000000,79.447,79.621,74.264,74.708,1434539,0
+ATHM.US,D,20181001,000000,72.807,75.181,71.224,72.142,751301,0
+ATHM.US,D,20181002,000000,70.279,71.485,67.769,70.877,1258499,0
+ATHM.US,D,20181003,000000,71.619,72.208,70.684,71.041,432475,0
+ATHM.US,D,20181004,000000,69.738,69.882,65.597,67.614,1618906,0
+ATHM.US,D,20181005,000000,67.498,67.498,63.919,65.666,1505106,0
+ATHM.US,D,20181008,000000,63.813,65.366,62.5,64.652,908813,0
+ATHM.US,D,20181009,000000,64.005,66.554,63.561,63.803,924828,0
+ATHM.US,D,20181010,000000,63.281,64.932,62.21,63.397,1316046,0
+ATHM.US,D,20181011,000000,62.49,66.176,62.49,63.609,1269557,0
+ATHM.US,D,20181012,000000,65.307,67.074,64.922,66.514,1120588,0
+ATHM.US,D,20181015,000000,65.143,66.91,64.323,66.09,1267665,0
+ATHM.US,D,20181016,000000,66.746,67.865,65.945,67.344,788549,0
+ATHM.US,D,20181017,000000,67.403,67.403,65.27,66.486,936964,0
+ATHM.US,D,20181018,000000,65.704,65.704,61.882,62.132,1518977,0
+ATHM.US,D,20181019,000000,63.185,63.445,60.338,61.554,919083,0
+ATHM.US,D,20181022,000000,64.275,66.284,63.281,64.613,1134593,0
+ATHM.US,D,20181023,000000,61.438,67.528,61.138,65.116,2239228,0
+ATHM.US,D,20181024,000000,64.652,65.106,62.336,62.934,1197498,0
+ATHM.US,D,20181025,000000,63.465,66.948,63.465,66.814,1377114,0
+ATHM.US,D,20181026,000000,64.623,69.845,63.832,68.696,1282669,0
+ATHM.US,D,20181029,000000,70.578,73.183,67.798,69.005,2157855,0
+ATHM.US,D,20181030,000000,68.435,68.966,64.295,65.463,1196557,0
+ATHM.US,D,20181031,000000,67.383,70.723,66.302,69.854,1870040,0
+ATHM.US,D,20181101,000000,70.404,76.213,68.232,75.007,1812770,0
+ATHM.US,D,20181102,000000,75.721,75.789,71.302,73.472,701548,0
+ATHM.US,D,20181105,000000,72.942,73.406,70.037,72.788,507009,0
+ATHM.US,D,20181106,000000,73.232,75.074,72.035,73.155,507919,0
+ATHM.US,D,20181107,000000,74.177,75.074,72.802,74.65,489269,0
+ATHM.US,D,20181108,000000,73.01,73.347,67.113,67.72,1212496,0
+ATHM.US,D,20181109,000000,66.11,67.054,64.806,66.264,1051828,0
+ATHM.US,D,20181112,000000,64.729,65.047,59.282,62.21,1407692,0
+ATHM.US,D,20181113,000000,64.257,68.908,64.237,68.097,1405600,0
+ATHM.US,D,20181114,000000,67.682,72.758,67.682,70.877,1191066,0
+ATHM.US,D,20181115,000000,72.758,76.127,71.437,75.837,1143614,0
+ATHM.US,D,20181116,000000,74.65,75.721,73.029,74.737,866277,0
+ATHM.US,D,20181119,000000,73.879,74.689,70.625,71.243,787810,0
+ATHM.US,D,20181120,000000,68.947,72.546,68.541,71.601,1096911,0
+ATHM.US,D,20181121,000000,73.53,77.207,73.454,76.281,1316838,0
+ATHM.US,D,20181123,000000,74.254,74.883,70.307,70.761,830164,0
+ATHM.US,D,20181126,000000,73.589,75.037,71.889,74.804,931485,0
+ATHM.US,D,20181127,000000,74.37,78.124,71.948,77.748,1090966,0
+ATHM.US,D,20181128,000000,78.858,79.292,74.235,77.748,1187781,0
+ATHM.US,D,20181129,000000,76.851,77.575,74.399,76.937,731392,0
+ATHM.US,D,20181130,000000,76.995,80.228,76.245,79.466,728696,0
+ATHM.US,D,20181203,000000,83.963,87.302,82.999,85.797,1847974,0
+ATHM.US,D,20181204,000000,84.426,85.469,83.269,83.442,1064595,0
+ATHM.US,D,20181206,000000,80.296,84.562,79.708,83.916,1567055,0
+ATHM.US,D,20181207,000000,83.211,86.25,82.786,83.663,1048840,0
+ATHM.US,D,20181210,000000,82.555,86.106,82.555,85.16,1277508,0
+ATHM.US,D,20181211,000000,86.888,90.294,86.888,89.725,1018753,0
+ATHM.US,D,20181212,000000,90.275,91.192,87.119,88.355,999270,0
+ATHM.US,D,20181213,000000,88.161,89.098,85.566,86.473,870303,0
+ATHM.US,D,20181214,000000,85.14,86.714,84.234,84.407,850246,0
+ATHM.US,D,20181217,000000,84.08,84.764,82.362,83.163,1044318,0
+ATHM.US,D,20181218,000000,82.912,82.912,79.052,79.061,1206623,0
+ATHM.US,D,20181219,000000,79.544,80.846,76.185,76.445,725719,0
+ATHM.US,D,20181220,000000,76.957,78.231,73.192,73.926,1214580,0
+ATHM.US,D,20181221,000000,74.534,76.233,71.205,71.513,1283583,0
+ATHM.US,D,20181224,000000,70.848,74.047,70.451,72.816,417147,0
+ATHM.US,D,20181226,000000,73.52,75.45,72.151,75.249,447331,0
+ATHM.US,D,20181227,000000,73.81,75.62,73.212,75.499,542914,0
+ATHM.US,D,20181228,000000,76.117,78.25,75.933,76.773,746705,0
+ATHM.US,D,20181231,000000,78.009,78.53,74.91,75.499,361673,0
+ATHM.US,D,20190102,000000,73.155,74.023,70.935,73.617,732506,0
+ATHM.US,D,20190103,000000,72.363,73.183,71.205,71.872,596953,0
+ATHM.US,D,20190104,000000,73.444,76.628,73.444,75.113,731614,0
+ATHM.US,D,20190107,000000,75.837,76.426,74.804,75.538,359986,0
+ATHM.US,D,20190108,000000,77.207,80.846,73.56,74.524,984950,0
+ATHM.US,D,20190109,000000,75.721,79.282,75.2,78.8,1657096,0
+ATHM.US,D,20190110,000000,78.174,80.171,76.551,79.708,1288111,0
+ATHM.US,D,20190111,000000,70.365,75.847,69.506,75.577,3472144,0
+ATHM.US,D,20190114,000000,70.456,70.732,64.275,65.134,3203938,0
+ATHM.US,D,20190115,000000,66.157,68.914,65.153,65.666,2104053,0
+ATHM.US,D,20190116,000000,66.486,68.039,66.12,67.393,757161,0
+ATHM.US,D,20190117,000000,66.64,69.391,66.64,68.715,683920,0
+ATHM.US,D,20190118,000000,69.41,71.609,68.811,70.105,1003501,0
+ATHM.US,D,20190122,000000,69.227,72.382,68.638,71.398,1172481,0
+ATHM.US,D,20190123,000000,72.17,72.546,71.337,72.063,577597,0
+ATHM.US,D,20190124,000000,71.793,72.392,70.11,70.771,684545,0
+ATHM.US,D,20190125,000000,71.889,73.415,71.647,73.366,1101432,0
+ATHM.US,D,20190128,000000,70.153,71.147,68.088,69.439,1331429,0
+ATHM.US,D,20190129,000000,69.96,70.568,68.164,69.565,1021005,0
+ATHM.US,D,20190130,000000,70.645,70.814,67.334,68.184,1135752,0
+ATHM.US,D,20190131,000000,69.255,72.546,68.397,69.854,1100570,0
+ATHM.US,D,20190201,000000,69.419,70.153,68.898,69.477,409456,0
+ATHM.US,D,20190204,000000,69.631,72.122,69.255,71.872,404519,0
+ATHM.US,D,20190205,000000,72.286,74.313,71.822,74.186,720278,0
+ATHM.US,D,20190206,000000,74.07,74.93,73.415,74.284,583917,0
+ATHM.US,D,20190207,000000,73.54,74.245,71.185,72.633,536741,0
+ATHM.US,D,20190208,000000,72.238,74.186,71.726,73.57,503589,0
+ATHM.US,D,20190211,000000,74.563,75.258,72.662,73.02,446756,0
+ATHM.US,D,20190212,000000,73.425,75.827,73.058,75.335,649118,0
+ATHM.US,D,20190213,000000,76.213,78.067,75.567,78.009,1045103,0
+ATHM.US,D,20190214,000000,77.854,78.994,77.356,78.54,1082394,0
+ATHM.US,D,20190215,000000,78.501,78.635,75.914,76.253,758260,0
+ATHM.US,D,20190219,000000,76.581,77.69,75.104,76.483,623592,0
+ATHM.US,D,20190220,000000,76.059,80.008,76.011,79.736,1189306,0
+ATHM.US,D,20190221,000000,79.649,80.528,78.055,78.492,643896,0
+ATHM.US,D,20190222,000000,79.688,87.535,79.295,86.164,1861800,0
+ATHM.US,D,20190225,000000,88.934,89.252,86.757,88.171,1977346,0
+ATHM.US,D,20190226,000000,85.199,87.177,81.261,87.177,2118325,0
+ATHM.US,D,20190227,000000,91.51,92.794,83.491,91.51,1773941,0
+ATHM.US,D,20190228,000000,91.327,92.63,86.298,90.768,1539252,0
+ATHM.US,D,20190301,000000,91.414,91.675,88.249,89.793,803531,0
+ATHM.US,D,20190304,000000,90.536,90.709,86.26,87.881,735432,0
+ATHM.US,D,20190305,000000,88.267,88.779,85.758,87.11,1222378,0
+ATHM.US,D,20190306,000000,86.511,88.017,83.027,84.456,1569858,0
+ATHM.US,D,20190307,000000,83.626,83.626,80.209,81.685,1996248,0
+ATHM.US,D,20190308,000000,78.752,83.457,78.752,81.126,1219578,0
+ATHM.US,D,20190311,000000,82.275,85.778,82.091,85.064,664042,0
+ATHM.US,D,20190312,000000,85.662,86.974,82.169,83.886,662450,0
+ATHM.US,D,20190313,000000,83.751,89.233,83.104,88.837,1899184,0
+ATHM.US,D,20190314,000000,88.769,88.837,86.183,88.036,1375076,0
+ATHM.US,D,20190315,000000,87.631,89.695,86.618,89.319,935677,0
+ATHM.US,D,20190318,000000,89.407,91.452,86.857,91.356,1107015,0
+ATHM.US,D,20190319,000000,91.578,92.166,87.795,89.021,1067886,0
+ATHM.US,D,20190320,000000,88.701,90.034,87.003,89.001,773489,0
+ATHM.US,D,20190321,000000,88.267,89.589,86.511,88.394,718747,0
+ATHM.US,D,20190322,000000,87.66,88.557,85.324,87.158,891283,0
+ATHM.US,D,20190325,000000,86.347,88.973,85.788,88.779,1219086,0
+ATHM.US,D,20190326,000000,89.243,89.687,88.219,88.789,528595,0
+ATHM.US,D,20190327,000000,89.059,89.425,87.394,87.669,597969,0
+ATHM.US,D,20190328,000000,88.045,89.305,87.626,89.233,838895,0
+ATHM.US,D,20190329,000000,90.429,102.33,90.236,101.45,2994940,0
+ATHM.US,D,20190401,000000,101.33,101.33,95.873,100.37,2303685,0
+ATHM.US,D,20190402,000000,99.81,100.36,96.703,99.033,640240,0
+ATHM.US,D,20190403,000000,100.02,101.47,99.6,100.71,1366408,0
+ATHM.US,D,20190404,000000,100.77,101.99,100.38,101.3,819718,0
+ATHM.US,D,20190405,000000,101.46,107.7,101.43,104.72,2149635,0
+ATHM.US,D,20190408,000000,104.23,106.57,102.78,106.13,819405,0
+ATHM.US,D,20190409,000000,105.58,105.83,102.41,103.85,784595,0
+ATHM.US,D,20190410,000000,104.28,105.37,103.59,104.62,705415,0
+ATHM.US,D,20190411,000000,103.75,104.33,100.73,101.99,760770,0
+ATHM.US,D,20190412,000000,103.24,105.05,102.5,103.79,418454,0
+ATHM.US,D,20190415,000000,103.28,104.89,101.5,102.99,704288,0
+ATHM.US,D,20190416,000000,103.46,105.01,100.13,104.55,1174825,0
+ATHM.US,D,20190417,000000,107.98,113.87,107.17,108.23,1646214,0
+ATHM.US,D,20190418,000000,108.68,110.06,107.44,109.31,818255,0
+ATHM.US,D,20190422,000000,108.93,110.77,108.48,110.55,905930,0
+ATHM.US,D,20190423,000000,111.03,111.76,109.18,109.79,479611,0
+ATHM.US,D,20190424,000000,109.99,110.98,107.22,110.49,645379,0
+ATHM.US,D,20190425,000000,108.95,108.95,100.15,108.04,1121028,0
+ATHM.US,D,20190426,000000,107.95,108.39,106.24,107.8,601634,0
+ATHM.US,D,20190429,000000,108.83,111.83,107.84,111.58,689726,0
+ATHM.US,D,20190430,000000,110.68,112.88,110.02,111.46,504792,0
+ATHM.US,D,20190501,000000,111.84,112.06,106.8,106.97,904424,0
+ATHM.US,D,20190502,000000,108.1,110.18,105.78,109.88,1111973,0
+ATHM.US,D,20190503,000000,110.38,113.4,110.02,112.76,828781,0
+ATHM.US,D,20190506,000000,106.35,113.27,106.35,110.22,1208210,0
+ATHM.US,D,20190507,000000,109.03,109.54,104.9,106.41,1802027,0
+ATHM.US,D,20190508,000000,104.96,105.2,98.434,103.23,1923120,0
+ATHM.US,D,20190509,000000,100.86,102.51,97.073,101.71,1492439,0
+ATHM.US,D,20190510,000000,101.99,104.17,100.39,102.11,901980,0
+ATHM.US,D,20190513,000000,96.982,97.913,94.241,94.686,1343730,0
+ATHM.US,D,20190514,000000,96.451,99.55,95.737,99.092,706519,0
+ATHM.US,D,20190515,000000,98.954,101.43,97.678,100.49,623770,0
+ATHM.US,D,20190516,000000,100.83,101.6,98.375,99.74,729314,0
+ATHM.US,D,20190517,000000,97.913,97.923,95.207,96.191,894152,0
+ATHM.US,D,20190520,000000,92.968,93.604,87.959,89.948,1200760,0
+ATHM.US,D,20190521,000000,91.606,93.103,90.227,91.722,778843,0
+ATHM.US,D,20190522,000000,91.018,91.106,88.595,88.769,717347,0
+ATHM.US,D,20190523,000000,86.289,86.848,83.693,86.511,969425,0
+ATHM.US,D,20190524,000000,86.858,88.422,85.7,86.531,834820,0
+ATHM.US,D,20190528,000000,88.499,90.024,88.365,89.039,936520,0
+ATHM.US,D,20190529,000000,88.538,90.603,87.843,90.208,613944,0
+ATHM.US,D,20190530,000000,89.271,90.159,84.929,86.848,2334464,0
+ATHM.US,D,20190531,000000,83.963,84.06,81.57,82.902,1958825,0
+ATHM.US,D,20190603,000000,83.123,83.944,81.589,82.343,987315,0
+ATHM.US,D,20190604,000000,82.197,84.163,80.151,84.041,1077660,0
+ATHM.US,D,20190605,000000,84.387,84.736,82.352,84.137,668370,0
+ATHM.US,D,20190606,000000,84.581,86.724,84.262,85.19,657853,0
+ATHM.US,D,20190607,000000,85.45,89.45,85.45,88.577,598522,0
+ATHM.US,D,20190610,000000,90.392,93.383,89.908,90.218,714918,0
+ATHM.US,D,20190611,000000,92.688,93.344,88.219,88.934,625597,0
+ATHM.US,D,20190612,000000,87.621,88.188,84.533,84.976,747319,0
+ATHM.US,D,20190613,000000,85.624,87.785,83.567,85.266,480175,0
+ATHM.US,D,20190614,000000,84.012,84.976,82.149,82.333,656398,0
+ATHM.US,D,20190617,000000,82.747,83.717,79.872,81.811,543095,0
+ATHM.US,D,20190618,000000,83.123,88.017,82.593,86.183,996908,0
+ATHM.US,D,20190619,000000,86.492,88.036,84.663,85.788,1103339,0
+ATHM.US,D,20190620,000000,88.219,92.698,86.782,89.069,1184300,0
+ATHM.US,D,20190621,000000,88.297,89.329,85.411,86.338,840301,0
+ATHM.US,D,20190624,000000,87.207,87.207,84.832,85.904,724130,0
+ATHM.US,D,20190625,000000,85.488,85.874,78.727,78.984,1471948,0
+ATHM.US,D,20190626,000000,80.817,82.834,80.431,82.139,624574,0
+ATHM.US,D,20190627,000000,83.471,87.39,83.471,86.434,1225742,0
+ATHM.US,D,20190628,000000,84.986,85.401,82.082,82.632,894479,0
+ATHM.US,D,20190701,000000,85.614,86.714,81.435,82.043,806578,0
+ATHM.US,D,20190702,000000,82.033,84.021,79.678,83.78,738982,0
+ATHM.US,D,20190703,000000,83.722,84.407,82.733,84.34,357641,0
+ATHM.US,D,20190705,000000,82.033,82.642,77.555,82.573,1286497,0
+ATHM.US,D,20190708,000000,80.441,80.635,78.897,79.466,998385,0
+ATHM.US,D,20190709,000000,78.549,81.37,78.178,81.116,738512,0
+ATHM.US,D,20190710,000000,78.655,81.551,78.655,81.376,1318848,0
+ATHM.US,D,20190711,000000,81.358,84.812,80.62,82.043,1396004,0
+ATHM.US,D,20190712,000000,82.197,82.197,77.787,78.655,1683828,0
+ATHM.US,D,20190715,000000,80.296,81.753,79.282,81.069,1116872,0
+ATHM.US,D,20190716,000000,80.662,81.725,79.698,80.875,517143,0
+ATHM.US,D,20190717,000000,80.991,81.3,79.987,80.016,982584,0
+ATHM.US,D,20190718,000000,79.138,79.983,78.338,79.138,854852,0
+ATHM.US,D,20190719,000000,79.138,79.794,78.559,79.138,803386,0
+ATHM.US,D,20190722,000000,79.138,79.955,78.54,79.36,432228,0
+ATHM.US,D,20190723,000000,80.364,82.738,79.649,81.705,580060,0
+ATHM.US,D,20190724,000000,81.705,82.999,80.991,82.497,485717,0
+ATHM.US,D,20190725,000000,82.892,82.989,80.846,82.583,598850,0
+ATHM.US,D,20190726,000000,82.834,83.375,81.415,82.265,638055,0
+ATHM.US,D,20190729,000000,82.11,82.617,80.759,81.483,680558,0
+ATHM.US,D,20190730,000000,81.069,82.033,80.759,81.126,466455,0
+ATHM.US,D,20190731,000000,80.962,82.458,80.392,82.033,697106,0
+ATHM.US,D,20190801,000000,81.85,84.533,81.185,82.033,1240189,0
+ATHM.US,D,20190802,000000,81.473,81.579,78.467,78.704,1172106,0
+ATHM.US,D,20190805,000000,76.358,77.825,74.785,76.213,1277546,0
+ATHM.US,D,20190806,000000,78.134,79.118,76.117,77.314,930443,0
+ATHM.US,D,20190807,000000,78.085,79.089,74.699,76.253,1757864,0
+ATHM.US,D,20190808,000000,76.503,77.314,74.848,75.547,940773,0
+ATHM.US,D,20190809,000000,75.239,75.441,72.71,73.897,718180,0
+ATHM.US,D,20190812,000000,72.826,75.229,72.306,74.91,548040,0
+ATHM.US,D,20190813,000000,74.448,77.468,74.129,77.256,661466,0
+ATHM.US,D,20190814,000000,75.307,75.924,74.323,75.374,638455,0
+ATHM.US,D,20190815,000000,76.523,77.381,75.895,75.933,559324,0
+ATHM.US,D,20190816,000000,76.725,78.52,76.725,78.105,398489,0
+ATHM.US,D,20190819,000000,80.518,82.053,80.016,81.85,607423,0
+ATHM.US,D,20190820,000000,81.985,82.689,81.619,82.284,556465,0
+ATHM.US,D,20190821,000000,82.651,82.728,78.24,78.868,935532,0
+ATHM.US,D,20190822,000000,78.24,78.694,76.667,76.725,294645,0
+ATHM.US,D,20190823,000000,76.175,78.848,75.876,76.271,839241,0
+ATHM.US,D,20190826,000000,76.725,78.838,76.638,76.715,586698,0
+ATHM.US,D,20190827,000000,78.174,81.425,77.651,80.846,1001540,0
+ATHM.US,D,20190828,000000,79.92,84.62,79.425,83.481,1006991,0
+ATHM.US,D,20190829,000000,84.851,85.884,83.163,83.287,575355,0
+ATHM.US,D,20190830,000000,83.287,84.832,82.959,84.117,398564,0
+ATHM.US,D,20190903,000000,83.953,84.61,82.843,84.571,911382,0
+ATHM.US,D,20190904,000000,85.102,85.662,82.293,82.834,501812,0
+ATHM.US,D,20190905,000000,84.262,89.271,84.262,88.287,1113926,0
+ATHM.US,D,20190906,000000,87.988,90.343,86.531,88.345,740064,0
+ATHM.US,D,20190909,000000,88.809,90.902,88.809,90.507,998716,0
+ATHM.US,D,20190910,000000,90.188,91.867,88.547,91.55,806102,0
+ATHM.US,D,20190911,000000,91.867,95.226,90.892,94.377,868667,0
+ATHM.US,D,20190912,000000,95.545,95.554,93.185,94.985,661782,0
+ATHM.US,D,20190913,000000,95.429,96.606,94.097,96.161,565710,0
+ATHM.US,D,20190916,000000,94.705,95.241,88.981,90.593,753122,0
+ATHM.US,D,20190917,000000,90.593,91.5,88.799,90.139,737048,0
+ATHM.US,D,20190918,000000,90.912,92.08,89.561,91.27,328691,0
+ATHM.US,D,20190919,000000,91.27,92.166,88.981,89.368,421161,0
+ATHM.US,D,20190920,000000,89.725,90.478,87.582,88.654,692533,0
+ATHM.US,D,20190923,000000,88.267,90.497,87.006,90.392,701213,0
+ATHM.US,D,20190924,000000,90.429,90.709,87.023,87.727,888777,0
+ATHM.US,D,20190925,000000,87.39,88.669,87.39,88.142,553777,0
+ATHM.US,D,20190926,000000,87.931,89.589,87.931,88.529,495002,0
+ATHM.US,D,20190927,000000,87.785,88.547,82.515,83.113,1402620,0
+ATHM.US,D,20190930,000000,84.832,84.957,79.91,80.228,1262693,0
+ATHM.US,D,20191001,000000,80.315,81.965,79.273,81.425,892095,0
+ATHM.US,D,20191002,000000,80.75,81.396,78.704,79.351,634188,0
+ATHM.US,D,20191003,000000,79.138,81.83,76.628,81.695,910296,0
+ATHM.US,D,20191004,000000,81.609,81.763,78.462,79.282,283612,0
+ATHM.US,D,20191007,000000,78.414,78.742,77.16,78.058,485181,0
+ATHM.US,D,20191008,000000,77.584,79.987,76.561,77.237,1012622,0
+ATHM.US,D,20191009,000000,78.838,81.131,77.758,79.562,959794,0
+ATHM.US,D,20191010,000000,80.132,80.885,78.79,79.572,753784,0
+ATHM.US,D,20191011,000000,81.087,82.694,80.846,81.793,1027400,0
+ATHM.US,D,20191014,000000,81.599,82.053,78.356,79.292,655897,0
+ATHM.US,D,20191015,000000,79.158,82.467,78.694,81.946,757427,0
+ATHM.US,D,20191016,000000,81.599,82.033,80.355,81.773,666398,0
+ATHM.US,D,20191017,000000,82.033,82.679,80.605,82.149,506135,0
+ATHM.US,D,20191018,000000,82.033,82.525,79.799,80.055,376577,0
+ATHM.US,D,20191021,000000,80.102,82.217,79.822,82.033,495124,0
+ATHM.US,D,20191022,000000,82.226,83.963,81.464,82.902,863751,0
+ATHM.US,D,20191023,000000,81.956,83.317,81.521,82.487,793766,0
+ATHM.US,D,20191024,000000,82.603,84.355,81.666,83.491,714682,0
+ATHM.US,D,20191025,000000,83.317,84.196,82.323,82.563,550744,0
+ATHM.US,D,20191028,000000,83.133,85.054,83.133,84.06,528522,0
+ATHM.US,D,20191029,000000,83.23,83.693,82.197,83.037,463483,0
+ATHM.US,D,20191030,000000,82.603,82.786,79.852,81.203,398659,0
+ATHM.US,D,20191031,000000,81.367,81.629,79.708,81.609,290244,0
+ATHM.US,D,20191101,000000,82.679,85.218,81.946,84.851,430929,0
+ATHM.US,D,20191104,000000,86,87.371,85.836,86.453,1160658,0
+ATHM.US,D,20191105,000000,75.433,80.489,74.284,74.795,3467124,0
+ATHM.US,D,20191106,000000,74.747,74.776,65.877,66.669,3656467,0
+ATHM.US,D,20191107,000000,68.136,71.513,67.557,68.377,3203697,0
+ATHM.US,D,20191108,000000,68.048,70.819,68.03,70.674,1303923,0
+ATHM.US,D,20191111,000000,69.777,73.183,69.777,72.43,1193178,0
+ATHM.US,D,20191112,000000,72.7,73.434,71.205,71.609,640675,0
+ATHM.US,D,20191113,000000,71.755,72.942,71.427,72.422,987812,0
+ATHM.US,D,20191114,000000,71.774,72.846,69.689,69.719,820008,0
+ATHM.US,D,20191115,000000,69.835,70.269,68.927,69.429,470956,0
+ATHM.US,D,20191118,000000,69.381,69.767,68.097,68.464,690236,0
+ATHM.US,D,20191119,000000,69.072,69.265,67.306,68.571,1206135,0
+ATHM.US,D,20191120,000000,68.358,68.618,66.978,67.557,834845,0
+ATHM.US,D,20191121,000000,67.412,68.638,67.37,68.058,782603,0
+ATHM.US,D,20191122,000000,68.02,68.194,67.074,67.644,543831,0
+ATHM.US,D,20191125,000000,68.058,68.164,66.717,66.726,1010402,0
+ATHM.US,D,20191126,000000,66.572,66.713,63.416,65.501,2236944,0
+ATHM.US,D,20191127,000000,65.569,66.12,64.401,65.376,1527578,0
+ATHM.US,D,20191129,000000,64.913,66.331,64.323,65.675,328886,0
+ATHM.US,D,20191202,000000,65.742,67.287,64.846,66.93,582697,0
+ATHM.US,D,20191203,000000,65.926,66.91,65.675,66.331,561837,0
+ATHM.US,D,20191204,000000,67.113,67.132,63.175,63.533,1470019,0
+ATHM.US,D,20191205,000000,64.777,67.847,64.199,67.18,879690,0
+ATHM.US,D,20191206,000000,67.18,68.242,66.948,67.875,496390,0
+ATHM.US,D,20191209,000000,67.692,68.831,67.261,67.498,825406,0
+ATHM.US,D,20191210,000000,68.213,68.213,66.746,67.567,382619,0
+ATHM.US,D,20191211,000000,68.252,70.075,67.168,69.681,777869,0
+ATHM.US,D,20191212,000000,69.641,72.586,69.641,71.793,1037256,0
+ATHM.US,D,20191213,000000,71.899,72.884,71.344,71.938,657876,0
+ATHM.US,D,20191216,000000,72.238,73.762,72.026,72.026,446692,0
+ATHM.US,D,20191217,000000,73.472,75.761,73.472,75.634,1037552,0
+ATHM.US,D,20191218,000000,75.509,78.714,75.509,78.124,1091470,0
+ATHM.US,D,20191219,000000,78.365,79.069,76.909,77.43,460489,0
+ATHM.US,D,20191220,000000,77.641,77.97,76.542,76.909,897403,0
+ATHM.US,D,20191223,000000,76.561,79.282,76.523,79.128,537824,0
+ATHM.US,D,20191224,000000,79.254,79.254,77.931,78.974,147182,0
+ATHM.US,D,20191226,000000,78.829,80.016,78.829,79.649,316987,0
+ATHM.US,D,20191227,000000,79.862,80.441,77.999,78.655,365399,0
+ATHM.US,D,20191230,000000,78.772,79.408,77.769,78.52,256034,0
+ATHM.US,D,20191231,000000,78.385,79.224,76.986,77.217,360940,0
+ATHM.US,D,20200102,000000,78.211,81.899,78.076,81.396,432030,0
+ATHM.US,D,20200103,000000,80.382,81.956,79.814,79.997,290921,0
+ATHM.US,D,20200106,000000,79.698,81.83,79.698,81.126,389164,0
+ATHM.US,D,20200107,000000,81.705,81.917,79.726,79.92,483055,0
+ATHM.US,D,20200108,000000,80.489,85.469,80.489,85.121,655272,0
+ATHM.US,D,20200109,000000,84.91,85.614,83.926,84.041,551233,0
+ATHM.US,D,20200110,000000,83.953,85.17,83.393,84.243,636543,0
+ATHM.US,D,20200113,000000,84.929,88.402,84.929,88.345,637775,0
+ATHM.US,D,20200114,000000,87.688,88.394,84.504,84.976,847519,0
+ATHM.US,D,20200115,000000,84.754,86.521,84.33,84.533,376190,0
+ATHM.US,D,20200116,000000,85.256,85.635,84.137,84.504,247303,0
+ATHM.US,D,20200117,000000,85.19,85.19,81.985,84.677,401652,0
+ATHM.US,D,20200121,000000,81.879,83.317,80.364,82.767,834203,0
+ATHM.US,D,20200122,000000,83.636,84.35,80.283,80.759,388505,0
+ATHM.US,D,20200123,000000,80.102,80.798,78.954,79.08,976283,0
+ATHM.US,D,20200124,000000,79.099,79.447,78.404,78.598,486111,0
+ATHM.US,D,20200127,000000,75.268,78.095,73.752,77.265,784745,0
+ATHM.US,D,20200128,000000,77.951,79.611,77.207,79.158,364860,0
+ATHM.US,D,20200129,000000,79.968,79.968,78.202,78.395,972119,0
+ATHM.US,D,20200130,000000,77.401,77.874,75.761,76.831,398703,0
+ATHM.US,D,20200131,000000,76.455,76.677,73.545,73.81,728264,0
+ATHM.US,D,20200203,000000,73.975,75.263,73.52,74.486,917878,0
+ATHM.US,D,20200204,000000,76.947,78.984,76.243,78.279,660536,0
+ATHM.US,D,20200205,000000,79.997,80.769,76.976,78.231,740538,0
+ATHM.US,D,20200206,000000,79.042,79.852,77.614,79.341,581448,0
+ATHM.US,D,20200207,000000,78.559,78.694,76.194,76.493,661491,0
+ATHM.US,D,20200210,000000,76.301,77.565,76.04,77.304,535597,0
+ATHM.US,D,20200211,000000,78.385,80.547,77.478,79.196,410731,0
+ATHM.US,D,20200212,000000,79.784,80.817,79.196,80.441,602045,0
+ATHM.US,D,20200213,000000,78.974,78.974,76.358,77.207,620827,0
+ATHM.US,D,20200214,000000,77.044,77.536,76.59,77.198,454964,0
+ATHM.US,D,20200218,000000,76.821,78.998,75.953,76.088,1414209,0
+ATHM.US,D,20200219,000000,80.102,85.854,78.174,85.527,2097215,0
+ATHM.US,D,20200220,000000,83.828,85.42,80.869,82.796,1753785,0
+ATHM.US,D,20200221,000000,82.497,82.921,79.668,80.779,1022135,0
+ATHM.US,D,20200224,000000,76.917,79.118,76.917,78.79,888338,0
+ATHM.US,D,20200225,000000,79.756,79.891,76.917,77.517,699700,0
+ATHM.US,D,20200226,000000,77.912,79.138,77.16,77.903,449777,0
+ATHM.US,D,20200227,000000,75.867,77.497,74.419,74.506,624571,0
+ATHM.US,D,20200228,000000,71.909,75.547,71.572,74.959,965231,0
+ATHM.US,D,20200302,000000,76.05,78.645,75.153,78.269,1128447,0
+ATHM.US,D,20200303,000000,78.24,78.414,76.107,78.028,942024,0
+ATHM.US,D,20200304,000000,78.732,79.186,77.015,78.085,312686,0
+ATHM.US,D,20200305,000000,77.073,78.053,74.613,75.383,521841,0
+ATHM.US,D,20200306,000000,73.048,74.154,69.565,70.751,792154,0
+ATHM.US,D,20200309,000000,66.814,71.967,61.786,69.111,1064764,0
+ATHM.US,D,20200310,000000,70.143,71.282,68.001,71.089,684409,0
+ATHM.US,D,20200311,000000,69.401,70.645,68.164,69.043,430401,0
+ATHM.US,D,20200312,000000,65.926,66.611,62.722,65.501,869823,0
+ATHM.US,D,20200313,000000,69.921,73.356,67.639,73.347,1243894,0
+ATHM.US,D,20200316,000000,67.557,70.211,64.565,64.671,953876,0
+ATHM.US,D,20200317,000000,65.52,67.914,61.496,66.206,1009054,0
+ATHM.US,D,20200318,000000,62.693,69.979,61.921,68.995,1302943,0
+ATHM.US,D,20200319,000000,67.21,73.145,65.153,65.501,844887,0
+ATHM.US,D,20200320,000000,67.123,68.802,60.811,61.486,898272,0
+ATHM.US,D,20200323,000000,61.476,64.507,57.462,63.552,847454,0
+ATHM.US,D,20200324,000000,66.08,68.048,64.729,66.167,714148,0
+ATHM.US,D,20200325,000000,66.591,69.458,66.176,67.624,1130544,0
+ATHM.US,D,20200326,000000,67.982,72.054,66.331,68.638,929915,0
+ATHM.US,D,20200327,000000,66.601,66.998,64.556,66.678,453284,0
+ATHM.US,D,20200330,000000,67.557,67.75,65.785,67.258,383137,0
+ATHM.US,D,20200331,000000,67.663,68.966,67.054,68.541,589378,0
+ATHM.US,D,20200401,000000,66.91,69.864,66.746,68.097,550146,0
+ATHM.US,D,20200402,000000,66.437,69.825,66.07,68.868,379396,0
+ATHM.US,D,20200403,000000,68.01,68.851,66.251,67.865,509747,0
+ATHM.US,D,20200406,000000,70.181,72.132,69.131,72.132,464355,0
+ATHM.US,D,20200407,000000,71.253,74.679,71.253,72.488,726802,0
+ATHM.US,D,20200408,000000,72.102,72.971,67.82,68.444,624512,0
+ATHM.US,D,20200409,000000,68.541,70.829,67.798,69.709,321363,0
+ATHM.US,D,20200413,000000,69.921,70.771,67.707,68.454,445486,0
+ATHM.US,D,20200414,000000,68.376,71.78,68.289,70.317,358178,0
+ATHM.US,D,20200415,000000,69.537,72.814,68.689,72.482,388954,0
+ATHM.US,D,20200416,000000,72.658,75.506,72.571,74.901,546760,0
+ATHM.US,D,20200417,000000,76.004,78.013,75.298,77.721,501013,0
+ATHM.US,D,20200420,000000,78.053,80.345,77.906,79.428,546363,0
+ATHM.US,D,20200421,000000,77.916,78.94,73.263,74.278,449547,0
+ATHM.US,D,20200422,000000,76.111,76.307,73.526,73.916,364970,0
+ATHM.US,D,20200423,000000,73.956,74.453,72.27,72.747,282887,0
+ATHM.US,D,20200424,000000,74.131,74.248,71.517,72.063,399014,0
+ATHM.US,D,20200427,000000,74.092,77.482,73.283,76.677,505090,0
+ATHM.US,D,20200428,000000,76.999,77.428,73.692,75.926,575629,0
+ATHM.US,D,20200429,000000,78.033,79.934,77.057,79.633,398337,0
+ATHM.US,D,20200430,000000,79.886,82.276,79.106,80.13,655661,0
+ATHM.US,D,20200501,000000,78.033,78.443,71.361,72.405,716561,0
+ATHM.US,D,20200504,000000,72.288,74.6,71.781,74.102,376631,0
+ATHM.US,D,20200505,000000,75.331,77.887,73.76,73.77,246353,0
+ATHM.US,D,20200506,000000,75.263,77.428,73.926,76.784,243643,0
+ATHM.US,D,20200507,000000,76.453,77.203,75.302,76.97,162593,0
+ATHM.US,D,20200508,000000,77.76,80.745,77.438,78.686,402061,0
+ATHM.US,D,20200511,000000,78.394,79.76,77.614,78.872,188973,0
+ATHM.US,D,20200512,000000,79.048,79.857,77.282,78.199,363070,0
+ATHM.US,D,20200513,000000,78.043,78.076,73.946,74.999,472323,0
+ATHM.US,D,20200514,000000,73.673,74.687,70.727,73.633,427931,0
+ATHM.US,D,20200515,000000,72.668,73.477,71.985,72.639,549947,0
+ATHM.US,D,20200518,000000,72.755,74.506,72.737,73.692,879438,0
+ATHM.US,D,20200519,000000,73.459,77.096,72.405,74.794,371688,0
+ATHM.US,D,20200520,000000,76.199,80.598,75.784,80.579,840216,0
+ATHM.US,D,20200521,000000,78.033,79.676,75.282,78.793,721933,0
+ATHM.US,D,20200522,000000,76.647,78.54,72.19,72.668,843712,0
+ATHM.US,D,20200526,000000,74.668,77.359,73.916,74.687,446598,0
+ATHM.US,D,20200527,000000,74.746,75.672,73.439,75.029,224355,0
+ATHM.US,D,20200528,000000,76.034,76.072,73.79,73.79,354692,0
+ATHM.US,D,20200529,000000,74.551,76.18,72.629,75.039,1077708,0
+ATHM.US,D,20200601,000000,73.702,75.731,70.595,75.243,942304,0
+ATHM.US,D,20200602,000000,75.897,80.559,75.828,79.613,1210732,0
+ATHM.US,D,20200603,000000,79.896,83.222,79.681,81.632,616207,0
+ATHM.US,D,20200604,000000,80.715,82.91,80.266,82.305,903057,0
+ATHM.US,D,20200605,000000,82.715,88.616,82.12,88.47,1020207,0
+ATHM.US,D,20200608,000000,87.845,88.616,84.578,86.792,738501,0
+ATHM.US,D,20200609,000000,85.826,86.383,84.699,85.466,864192,0
+ATHM.US,D,20200610,000000,85.836,86.128,84.051,85.368,386770,0
+ATHM.US,D,20200611,000000,83.28,84.364,81.31,81.896,512325,0
+ATHM.US,D,20200612,000000,83.544,83.563,79.954,81.408,427035,0
+ATHM.US,D,20200615,000000,79.681,83.124,77.516,82.442,566211,0
+ATHM.US,D,20200616,000000,84.89,85.758,82.032,82.246,421600,0
+ATHM.US,D,20200617,000000,82.617,83.885,82.529,83.047,431891,0
+ATHM.US,D,20200618,000000,79.008,81.544,77.252,79.457,2730862,0
+ATHM.US,D,20200619,000000,80.705,81.095,78.287,78.56,1049607,0
+ATHM.US,D,20200622,000000,78.599,78.599,74.868,77.565,450669,0
+ATHM.US,D,20200623,000000,77.672,78.277,76.706,76.96,709884,0
+ATHM.US,D,20200624,000000,76.804,76.804,71.869,71.966,1053592,0
+ATHM.US,D,20200625,000000,71.956,74.717,71.205,74.395,658334,0
+ATHM.US,D,20200626,000000,74.355,74.873,72.707,73.995,452039,0
+ATHM.US,D,20200629,000000,73.536,74.736,72.785,74.317,243659,0
+ATHM.US,D,20200630,000000,74.229,74.726,72.609,73.643,654584,0
+ATHM.US,D,20200701,000000,73.868,74.531,73.058,73.624,321778,0
+ATHM.US,D,20200702,000000,74.444,76.062,73.185,75.419,808596,0
+ATHM.US,D,20200706,000000,78.53,86.553,78.53,80.784,1847844,0
+ATHM.US,D,20200707,000000,80.618,80.618,77.155,78.394,881793,0
+ATHM.US,D,20200708,000000,80.442,83.992,79.34,82.715,1182331,0
+ATHM.US,D,20200709,000000,83.739,86.1,81.476,85.817,873730,0
+ATHM.US,D,20200710,000000,85.826,87.777,83.866,87.416,1083516,0
+ATHM.US,D,20200713,000000,88.567,89.767,87.231,87.807,947567,0
+ATHM.US,D,20200714,000000,87.27,87.718,85.114,86.509,773946,0
+ATHM.US,D,20200715,000000,87.105,87.396,86.138,87.026,677859,0
+ATHM.US,D,20200716,000000,85.641,85.758,83.563,85.193,827918,0
+ATHM.US,D,20200717,000000,85.3,85.992,84.129,84.168,279126,0
+ATHM.US,D,20200720,000000,84.119,85.29,83.359,84.285,401650,0
+ATHM.US,D,20200721,000000,83.719,84.364,77.672,77.672,916899,0
+ATHM.US,D,20200722,000000,77.701,78.852,76.804,78.237,667340,0
+ATHM.US,D,20200723,000000,78.569,79.232,73.916,74.072,658188,0
+ATHM.US,D,20200724,000000,73.156,76.994,73.117,75.848,685900,0
+ATHM.US,D,20200727,000000,76.17,80.257,75.892,79.281,546971,0
+ATHM.US,D,20200728,000000,80.11,81.876,79.633,79.984,616108,0
+ATHM.US,D,20200729,000000,81.018,84.538,80.574,83.369,970612,0
+ATHM.US,D,20200730,000000,82.637,83.652,81.583,83.515,347154,0
+ATHM.US,D,20200731,000000,83.271,85.739,83.027,85.495,318829,0
+ATHM.US,D,20200803,000000,85.836,88.48,84.451,85.905,498650,0
+ATHM.US,D,20200804,000000,86.255,87.963,86.061,87.68,279566,0
+ATHM.US,D,20200805,000000,88.47,89.377,87.904,88.958,332492,0
+ATHM.US,D,20200806,000000,89.26,89.387,86.431,87.914,754148,0
+ATHM.US,D,20200807,000000,86.411,86.666,82.33,82.734,359589,0
+ATHM.US,D,20200810,000000,83.593,83.895,80.881,81.905,273888,0
+ATHM.US,D,20200811,000000,82.383,83.581,81.574,82.227,415888,0
+ATHM.US,D,20200812,000000,82.422,83.778,82.178,83.28,318024,0
+ATHM.US,D,20200813,000000,83.359,86.802,83.359,86.285,656461,0
+ATHM.US,D,20200814,000000,86.304,86.802,84.977,85.329,424165,0
+ATHM.US,D,20200817,000000,85.446,88.157,85.227,87.787,214375,0
+ATHM.US,D,20200818,000000,87.875,88.167,86.636,87.709,229127,0
+ATHM.US,D,20200819,000000,87.787,87.787,86.5,86.538,158326,0
+ATHM.US,D,20200820,000000,86.587,87.758,86.1,86.997,232043,0
+ATHM.US,D,20200821,000000,86.383,86.987,85.066,85.553,245328,0
+ATHM.US,D,20200824,000000,87.212,87.212,86.148,86.831,285904,0
+ATHM.US,D,20200825,000000,85.748,86.939,81.085,85.066,956764,0
+ATHM.US,D,20200826,000000,85.163,85.689,81.73,82.236,385071,0
+ATHM.US,D,20200827,000000,82.286,82.91,81.018,82.295,339934,0
+ATHM.US,D,20200828,000000,82.891,83.553,81.681,82.685,290523,0
+ATHM.US,D,20200831,000000,81.164,82.344,78.043,78.267,517916,0
+ATHM.US,D,20200901,000000,78.765,83.885,78.53,82.978,647670,0
+ATHM.US,D,20200902,000000,82.91,83.144,79.76,81.077,326822,0
+ATHM.US,D,20200903,000000,80.911,81.935,78.842,81.847,448187,0
+ATHM.US,D,20200904,000000,81.935,84.285,80.286,83.661,484213,0
+ATHM.US,D,20200908,000000,81.34,84.081,79.984,82.491,447908,0
+ATHM.US,D,20200909,000000,82.881,84.597,82.881,83.836,336836,0
+ATHM.US,D,20200910,000000,84.538,86.802,84.149,86.5,637489,0
+ATHM.US,D,20200911,000000,86.812,88.713,86.5,87.241,559878,0
+ATHM.US,D,20200914,000000,87.787,89.738,87.143,89.377,543415,0
+ATHM.US,D,20200915,000000,89.943,89.962,88.596,89.816,438867,0
+ATHM.US,D,20200916,000000,90.079,93.415,89.787,93.337,819572,0
+ATHM.US,D,20200917,000000,91.893,93.854,91.074,93.698,460785,0
+ATHM.US,D,20200918,000000,94.527,95.502,92.897,94.322,526711,0
+ATHM.US,D,20200921,000000,92.635,92.669,89.591,91.679,370263,0
+ATHM.US,D,20200922,000000,92.206,92.664,90.157,91.367,372305,0
+ATHM.US,D,20200923,000000,90.713,91.65,88.392,88.762,283552,0
+ATHM.US,D,20200924,000000,88.703,88.703,87.406,88.363,268194,0
+ATHM.US,D,20200925,000000,87.241,88.256,86.812,87.943,195691,0
+ATHM.US,D,20200928,000000,89.445,90.05,87.943,88.587,180592,0
+ATHM.US,D,20200929,000000,88.792,88.792,87.455,88.47,295153,0
+ATHM.US,D,20200930,000000,90.548,94.312,88.772,93.639,557895,0
+ATHM.US,D,20201001,000000,94.771,96.078,93.766,95.083,365985,0
+ATHM.US,D,20201002,000000,93.669,94.683,92.235,94.225,120084,0
+ATHM.US,D,20201005,000000,94.751,96.76,94.43,96.205,212360,0
+ATHM.US,D,20201006,000000,96.205,96.81,93.888,94.868,179916,0
+ATHM.US,D,20201007,000000,96.088,97.541,95.129,96.594,172059,0
+ATHM.US,D,20201008,000000,97.326,97.786,96.371,97.336,169625,0
+ATHM.US,D,20201009,000000,97.492,98.404,96.76,97.063,237040,0
+ATHM.US,D,20201012,000000,97.668,99.69,97.668,98.552,251713,0
+ATHM.US,D,20201013,000000,98.827,99.308,97.033,98.355,153941,0
+ATHM.US,D,20201014,000000,98.905,98.905,96.321,96.995,181475,0
+ATHM.US,D,20201015,000000,96.868,97.239,95.19,95.443,254013,0
+ATHM.US,D,20201016,000000,96.175,98.061,95.2,97.688,261386,0
+ATHM.US,D,20201019,000000,98.031,99.082,96.868,97.151,447829,0
+ATHM.US,D,20201020,000000,98.061,99.278,97.063,97.073,457112,0
+ATHM.US,D,20201021,000000,98.012,99.74,96.629,99.259,248980,0
+ATHM.US,D,20201022,000000,99.445,99.445,96.877,97.278,172327,0
+ATHM.US,D,20201023,000000,98.198,98.316,94.137,94.284,373763,0
+ATHM.US,D,20201026,000000,93.434,94.264,92.352,92.664,290684,0
+ATHM.US,D,20201027,000000,92.83,94.986,89.933,94.332,432054,0
+ATHM.US,D,20201028,000000,93.756,93.756,90.216,92.137,396764,0
+ATHM.US,D,20201029,000000,92.801,96.985,92.801,94.517,322668,0
+ATHM.US,D,20201030,000000,93.679,93.854,92.089,93.2,193086,0
+ATHM.US,D,20201102,000000,94.049,96.039,93.6,95.99,296123,0
+ATHM.US,D,20201103,000000,95.132,96.917,93.444,96.81,233458,0
+ATHM.US,D,20201104,000000,98.277,104.8,98.277,100.61,806874,0
+ATHM.US,D,20201105,000000,102.91,105.27,101.61,101.67,570179,0
+ATHM.US,D,20201106,000000,101.95,102.25,99.19,100.7,382656,0
+ATHM.US,D,20201109,000000,101.76,103.53,99.81,100.69,313820,0
+ATHM.US,D,20201110,000000,100.54,101.48,98.257,99.59,401066,0
+ATHM.US,D,20201111,000000,100.27,102.28,98.837,101.61,218393,0
+ATHM.US,D,20201112,000000,102.55,103.23,98.925,99.161,348593,0
+ATHM.US,D,20201113,000000,100.57,101.7,99.63,100.29,150617,0
+ATHM.US,D,20201116,000000,99.91,101.42,96.839,97.375,275651,0
+ATHM.US,D,20201117,000000,97.053,98.64,94.947,97.688,248418,0
+ATHM.US,D,20201118,000000,97.766,97.845,95.463,95.815,265702,0
+ATHM.US,D,20201119,000000,95.727,99.367,94.927,97.385,316381,0
+ATHM.US,D,20201120,000000,97.884,99.88,96.361,99.318,503126,0
+ATHM.US,D,20201123,000000,98.257,99.74,96.098,96.966,293703,0
+ATHM.US,D,20201124,000000,97.904,99.81,97.161,98.277,686546,0
+ATHM.US,D,20201125,000000,98.964,101.98,97.132,99.337,663607,0
+ATHM.US,D,20201127,000000,100.01,103.82,99.58,103.29,569163,0
+ATHM.US,D,20201130,000000,95.922,96.81,91.742,92.098,2211154,0
+ATHM.US,D,20201201,000000,92.761,93.434,89.084,90.119,618995,0
+ATHM.US,D,20201202,000000,89.543,91.708,88.294,90.499,627464,0
+ATHM.US,D,20201203,000000,91.025,93.708,90.882,92.703,520521,0
+ATHM.US,D,20201204,000000,93.21,95.054,92.152,93.863,603081,0
+ATHM.US,D,20201207,000000,94.176,97.541,93.868,96.165,778206,0
+ATHM.US,D,20201208,000000,95.668,96.458,92.176,95.532,503543,0
+ATHM.US,D,20201209,000000,95.59,97.278,94.001,95.142,563552,0
+ATHM.US,D,20201210,000000,95.336,96.175,93.434,95.18,241466,0
+ATHM.US,D,20201211,000000,94.615,98.444,93.756,96.361,558650,0
+ATHM.US,D,20201214,000000,96.351,98.778,96.048,97.776,274618,0
+ATHM.US,D,20201215,000000,98.208,98.208,94.322,96.019,320777,0
+ATHM.US,D,20201216,000000,96.205,97.531,95.736,96.576,380032,0
+ATHM.US,D,20201217,000000,97.541,98.277,94.458,95.083,374159,0
+ATHM.US,D,20201218,000000,95.512,96.775,94.741,96.604,376666,0
+ATHM.US,D,20201221,000000,95.59,97.058,95.161,95.717,465627,0
+ATHM.US,D,20201222,000000,95.688,96.39,94.001,94.722,138984,0
+ATHM.US,D,20201223,000000,94.937,96.127,94.937,95.688,169580,0
+ATHM.US,D,20201224,000000,94.859,95.581,92.635,92.781,1305601,0
+ATHM.US,D,20201228,000000,93.59,95.18,92.098,92.84,140510,0
+ATHM.US,D,20201229,000000,93.22,94.371,92.03,94.244,323164,0
+ATHM.US,D,20201230,000000,95.044,98.228,94.43,97.161,449380,0
+ATHM.US,D,20201231,000000,97.619,98.012,96.107,97.17,203626,0
+ATHM.US,D,20210104,000000,97.346,99.56,94.156,95.581,412271,0
+ATHM.US,D,20210105,000000,95.307,98.336,94.79,97.219,652514,0
+ATHM.US,D,20210106,000000,98.522,98.522,94.683,96.634,866536,0
+ATHM.US,D,20210107,000000,95.708,97.434,93.854,96.556,787300,0
+ATHM.US,D,20210108,000000,97.531,102.75,96.819,102.47,1063902,0
+ATHM.US,D,20210111,000000,102.43,106.04,101.44,105.91,871998,0
+ATHM.US,D,20210112,000000,106.47,106.96,102.25,103.1,505580,0
+ATHM.US,D,20210113,000000,102.62,102.87,99.318,100.23,341991,0
+ATHM.US,D,20210114,000000,99.92,100.62,94.907,95.346,788046,0
+ATHM.US,D,20210115,000000,95.132,100.49,95.108,100.35,566005,0
+ATHM.US,D,20210119,000000,102.1,104.92,101.07,103.89,554589,0
+ATHM.US,D,20210120,000000,105.03,105.82,103.22,105.35,366268,0
+ATHM.US,D,20210121,000000,105.47,106.56,103.39,105.75,383243,0
+ATHM.US,D,20210122,000000,105.24,108.19,104.27,107.66,195564,0
+ATHM.US,D,20210125,000000,108.59,109.56,106.85,108.66,488834,0
+ATHM.US,D,20210126,000000,108.19,112.13,105.43,112.11,333796,0
+ATHM.US,D,20210127,000000,110.77,144.04,110.01,120.4,3794426,0
+ATHM.US,D,20210128,000000,120.4,120.4,108.62,112.86,881823,0
+ATHM.US,D,20210129,000000,112.27,112.28,106.51,107.52,690468,0
+ATHM.US,D,20210201,000000,109.83,117.92,109.83,116.88,692632,0
+ATHM.US,D,20210202,000000,115.11,118.29,111.24,115.91,868101,0
+ATHM.US,D,20210203,000000,116.07,121.57,115.82,119.45,816695,0
+ATHM.US,D,20210204,000000,120.03,128.42,120.03,124.87,780304,0
+ATHM.US,D,20210205,000000,124.85,128.86,123.64,127.02,708583,0
+ATHM.US,D,20210208,000000,127.95,128.62,125.59,126.29,709144,0
+ATHM.US,D,20210209,000000,126.81,127.63,125.29,126.62,662084,0
+ATHM.US,D,20210210,000000,128.63,129.06,125.12,126.85,942073,0
+ATHM.US,D,20210211,000000,127.52,129.53,126.18,126.38,357699,0
+ATHM.US,D,20210212,000000,127.43,134.86,126.81,132.81,512641,0
+ATHM.US,D,20210216,000000,134.87,137.45,133.86,134.53,545439,0
+ATHM.US,D,20210217,000000,135.28,136.99,132.53,133.63,566135,0
+ATHM.US,D,20210218,000000,129.54,132.76,126.81,131.47,1631820,0
+ATHM.US,D,20210219,000000,132.76,136.28,131.39,132.94,558648,0
+ATHM.US,D,20210222,000000,129.98,132.56,124.92,124.99,814009,0
+ATHM.US,D,20210223,000000,123.1,123.1,114.62,122.08,735776,0
+ATHM.US,D,20210224,000000,119.78,120.11,117.03,119.36,585524,0
+ATHM.US,D,20210225,000000,119.45,120.64,114.9,115.22,564282,0
+ATHM.US,D,20210226,000000,115.23,117.85,111.95,112,859733,0
+ATHM.US,D,20210301,000000,115.22,115.9,113.74,114.42,494360,0
+ATHM.US,D,20210302,000000,114.51,117.81,114.16,115.89,477121,0
+ATHM.US,D,20210303,000000,115.89,116.47,109.55,111.26,510290,0
+ATHM.US,D,20210304,000000,111.59,115.63,108.06,110.55,848481,0
+ATHM.US,D,20210305,000000,111.78,112.22,107.43,108.13,928542,0
+ATHM.US,D,20210308,000000,105.77,105.77,93.857,94.614,3247492,0
+ATHM.US,D,20210309,000000,93.327,94.211,90.725,92.06,2954307,0
+ATHM.US,D,20210310,000000,92.414,95.89,91.569,95.478,2050022,0
+ATHM.US,D,20210311,000000,97.707,99.269,97.088,98.208,1247349,0
+ATHM.US,D,20210312,000000,95.802,97.501,92.993,94.152,864180,0
+ATHM.US,D,20210315,000000,91.824,93.965,90.45,92.885,1953094,0
+ATHM.US,D,20210316,000000,92.355,94.407,91.707,93.298,1214425,0
+ATHM.US,D,20210317,000000,92.316,95.88,92.316,95.056,906464,0
+ATHM.US,D,20210318,000000,94.299,97.481,93.4,96.244,1280290,0
+ATHM.US,D,20210319,000000,95.998,100.09,95.998,99.17,1363763,0
+ATHM.US,D,20210322,000000,99.445,100.91,98.522,100.91,830661,0
+ATHM.US,D,20210323,000000,99.83,100.55,98.4,99.161,773026,0
+ATHM.US,D,20210324,000000,99.161,99.161,96.764,97.295,1264777,0
+ATHM.US,D,20210325,000000,95.331,97.373,92.463,92.748,803197,0
+ATHM.US,D,20210326,000000,93.73,94.79,89.595,93.239,865282,0
+ATHM.US,D,20210329,000000,93.867,94.682,92.325,93.406,663716,0
+ATHM.US,D,20210330,000000,93.298,95.252,91.54,94.643,389198,0
+ATHM.US,D,20210331,000000,94.79,94.898,91.441,91.599,679062,0
+ATHM.US,D,20210401,000000,93.386,95.969,93.258,93.553,516202,0
+ATHM.US,D,20210405,000000,93.956,94.309,90.842,91.834,274631,0
+ATHM.US,D,20210406,000000,92.826,96.352,91.687,95.114,1589233,0
+ATHM.US,D,20210407,000000,94.358,94.55,91.392,92.433,799749,0
+ATHM.US,D,20210408,000000,93.828,94.731,92.63,92.944,432672,0
+ATHM.US,D,20210409,000000,92.944,92.944,90.705,92.443,499522,0
+ATHM.US,D,20210412,000000,92.001,92.865,89.998,90.577,549459,0
+ATHM.US,D,20210413,000000,91.333,94.496,91.324,92.522,440409,0
+ATHM.US,D,20210414,000000,92.964,92.964,91.864,92.394,449236,0
+ATHM.US,D,20210415,000000,92.865,93.445,91.589,92.07,526015,0
+ATHM.US,D,20210416,000000,92.09,92.728,91.461,92.208,592547,0
+ATHM.US,D,20210419,000000,92.659,95.016,91.952,92.6,271427,0
+ATHM.US,D,20210420,000000,92.453,92.512,88.996,89.409,606441,0
+ATHM.US,D,20210421,000000,89.9,90.057,88.034,88.682,481702,0
+ATHM.US,D,20210422,000000,89.526,91.844,89.119,90.842,851813,0
+ATHM.US,D,20210423,000000,91.216,92.217,90.361,91.991,358429,0
+ATHM.US,D,20210426,000000,91.746,92.708,90.4,91.962,417294,0
+ATHM.US,D,20210427,000000,92.964,93.533,92.394,92.394,290165,0
+ATHM.US,D,20210428,000000,92.964,94.221,92.414,93.622,333373,0
+ATHM.US,D,20210429,000000,94.673,94.673,90.95,91.766,552671,0
+ATHM.US,D,20210430,000000,91.392,91.824,90.022,91.068,611634,0
+ATHM.US,D,20210503,000000,91.029,91.333,89.803,89.949,438047,0
+ATHM.US,D,20210504,000000,90.017,90.72,88.24,89.664,489772,0
+ATHM.US,D,20210505,000000,90.273,90.273,87.845,88.407,307649,0
+ATHM.US,D,20210506,000000,88.436,90.99,88.067,90.666,526055,0
+ATHM.US,D,20210507,000000,91.186,93.19,90.715,91.353,410321,0
+ATHM.US,D,20210510,000000,91.333,91.5,89.296,90.587,486578,0
+ATHM.US,D,20210511,000000,88.692,91.562,88.485,90.243,970436,0
+ATHM.US,D,20210512,000000,89.546,91.923,89.035,89.458,449284,0
+ATHM.US,D,20210513,000000,89.86,90.695,87.346,87.366,646298,0
+ATHM.US,D,20210514,000000,87.886,89.399,87.552,89.035,864237,0
+ATHM.US,D,20210517,000000,89.094,90.381,88.741,90.322,433543,0
+ATHM.US,D,20210518,000000,90.617,91.275,85.736,85.853,1186328,0
+ATHM.US,D,20210519,000000,84.42,84.862,81.454,82.23,1093559,0
+ATHM.US,D,20210520,000000,81.022,82.937,79.99,80.776,1227399,0
+ATHM.US,D,20210521,000000,79.706,79.892,76.789,77.044,1114977,0
+ATHM.US,D,20210524,000000,77.82,77.889,75.286,75.365,899715,0
+ATHM.US,D,20210525,000000,75.522,77.309,75.522,75.954,769443,0
+ATHM.US,D,20210526,000000,76.475,76.691,75.168,75.895,488101,0
+ATHM.US,D,20210527,000000,74.844,77.525,74.844,76.239,2060156,0
+ATHM.US,D,20210528,000000,75.993,76.75,74.756,75.689,813145,0
+ATHM.US,D,20210601,000000,76.691,76.745,73.882,75.483,1394188,0
+ATHM.US,D,20210602,000000,75.227,75.601,73.224,74.059,777619,0
+ATHM.US,D,20210603,000000,73.793,75.109,73.469,73.705,593346,0
+ATHM.US,D,20210604,000000,73.882,74.049,72.163,72.311,469820,0
+ATHM.US,D,20210607,000000,72.075,72.203,69.138,69.148,745827,0
+ATHM.US,D,20210608,000000,70.022,70.219,68.22,68.549,679037,0
+ATHM.US,D,20210609,000000,68.746,69.796,68.353,69.404,581286,0
+ATHM.US,D,20210610,000000,70.071,71.112,69.698,70.189,415264,0
+ATHM.US,D,20210611,000000,70.189,70.189,67.872,68.019,732672,0
+ATHM.US,D,20210614,000000,68.284,69.335,67.773,68.824,476693,0
+ATHM.US,D,20210615,000000,68.677,68.697,64.493,64.611,801427,0
+ATHM.US,D,20210616,000000,64.876,64.876,63.236,63.59,1827003,0
+ATHM.US,D,20210617,000000,63.835,64.366,62.009,63.04,1431425,0
+ATHM.US,D,20210618,000000,63.874,64.562,61.174,61.252,1653271,0
+ATHM.US,D,20210621,000000,61.439,62.667,60.285,61.94,719030,0
+ATHM.US,D,20210622,000000,62.608,63.118,61.213,61.871,712295,0
+ATHM.US,D,20210623,000000,62.018,62.755,61.459,61.459,549767,0
+ATHM.US,D,20210624,000000,61.508,62.021,60.909,61.792,456849,0
+ATHM.US,D,20210625,000000,62.804,64.591,61.753,63.452,1123852,0
+ATHM.US,D,20210628,000000,63.6,65.465,61.586,63.099,1679996,0
+ATHM.US,D,20210629,000000,63.708,64.65,62.598,64.513,1120331,0
+ATHM.US,D,20210630,000000,64.582,65.573,62.765,62.814,1330801,0
+ATHM.US,D,20210701,000000,62.814,63.187,61.783,61.969,458952,0
+ATHM.US,D,20210702,000000,61.901,62.067,60.241,61.498,479866,0
+ATHM.US,D,20210706,000000,59.966,60.82,58.728,58.846,796467,0
+ATHM.US,D,20210707,000000,59.102,60.437,58.876,59.71,808475,0
+ATHM.US,D,20210708,000000,58.031,62.009,57.825,61.321,1077370,0
+ATHM.US,D,20210709,000000,61.959,62.411,59.928,60.722,648808,0
+ATHM.US,D,20210712,000000,60.673,60.869,59.809,60.28,352256,0
+ATHM.US,D,20210713,000000,60.565,63.304,60.457,62.293,532802,0
+ATHM.US,D,20210714,000000,62.5,62.617,60.496,61.626,522514,0
+ATHM.US,D,20210715,000000,61.832,63.541,60.958,61.616,339707,0
+ATHM.US,D,20210716,000000,61.675,62.156,59.367,59.544,314132,0
+ATHM.US,D,20210719,000000,58.777,59.161,57.442,58.463,534675,0
+ATHM.US,D,20210720,000000,58.237,58.512,56.047,56.136,695985,0
+ATHM.US,D,20210721,000000,54.407,54.55,50.99,52.04,2069375,0
+ATHM.US,D,20210722,000000,52.345,53.18,51.603,52.777,983757,0
+ATHM.US,D,20210723,000000,51.294,52.237,49.615,51.009,801166,0
+ATHM.US,D,20210726,000000,49.683,50.344,46.786,47.199,1021814,0
+ATHM.US,D,20210727,000000,46.492,47.081,44.606,46.06,1424509,0
+ATHM.US,D,20210728,000000,48.318,49.782,47.582,48.328,1037717,0
+ATHM.US,D,20210729,000000,50.086,50.125,45.907,47.159,987020,0
+ATHM.US,D,20210730,000000,43.958,44.714,42.838,44.488,1641930,0
+ATHM.US,D,20210802,000000,43.968,46.501,42.269,45.981,1337063,0
+ATHM.US,D,20210803,000000,44.39,44.704,41.13,41.562,1093188,0
+ATHM.US,D,20210804,000000,42.514,44.277,42.072,43.653,1309124,0
+ATHM.US,D,20210805,000000,43.221,43.496,42.185,42.887,839930,0
+ATHM.US,D,20210806,000000,42.986,42.986,41.188,41.326,619329,0
+ATHM.US,D,20210809,000000,41.63,42.563,41.041,41.856,987423,0
+ATHM.US,D,20210810,000000,41.837,43.437,40.982,41.208,656365,0
+ATHM.US,D,20210811,000000,41.493,42.004,40.913,41.238,760955,0
+ATHM.US,D,20210812,000000,40.884,41.522,39.175,39.195,581554,0
+ATHM.US,D,20210813,000000,39.273,39.46,37.732,38.213,902311,0
+ATHM.US,D,20210816,000000,38.002,38.105,37.054,37.201,834651,0
+ATHM.US,D,20210817,000000,36.258,37.81,35.011,37.074,935415,0
+ATHM.US,D,20210818,000000,36.897,38.095,36.023,37.535,706300,0
+ATHM.US,D,20210819,000000,37.221,37.417,36.19,36.592,714484,0
+ATHM.US,D,20210820,000000,36.995,38.841,36.661,37.044,1065024,0
+ATHM.US,D,20210823,000000,37.339,38.91,37.093,38.723,711713,0
+ATHM.US,D,20210824,000000,40.805,41.861,40,41.13,1241751,0
+ATHM.US,D,20210825,000000,41.13,41.13,38.645,39.499,1250874,0
+ATHM.US,D,20210826,000000,39.097,39.322,38.35,38.939,1544763,0
+ATHM.US,D,20210827,000000,38.311,40.079,37.908,39.529,1228068,0
+ATHM.US,D,20210830,000000,39.313,40.638,38.488,40.629,1212877,0
+ATHM.US,D,20210831,000000,41.336,43.85,41.031,43.467,2261800,0
+ATHM.US,D,20210901,000000,43.948,45.441,43.064,45.441,1372871,0
+ATHM.US,D,20210902,000000,45.46,46.325,44.616,45.971,1079885,0
+ATHM.US,D,20210903,000000,46.01,46.217,44.793,45.195,845062,0
+ATHM.US,D,20210907,000000,45.519,47.286,45.519,46.816,707083,0
+ATHM.US,D,20210908,000000,46.649,46.772,44.39,44.979,765235,0
+ATHM.US,D,20210909,000000,44.469,45.451,44.105,45.225,518539,0
+ATHM.US,D,20210910,000000,45.765,45.963,44.321,44.528,409091,0
+ATHM.US,D,20210913,000000,44.282,45.156,43.673,44.194,514671,0
+ATHM.US,D,20210914,000000,43.84,44.321,43.084,43.899,462386,0
+ATHM.US,D,20210915,000000,42.652,43.202,40.476,42.033,943278,0
+ATHM.US,D,20210916,000000,41.247,42.288,41.08,41.434,691991,0
+ATHM.US,D,20210917,000000,42.573,42.573,41.16,41.954,992739,0
+ATHM.US,D,20210920,000000,40.265,40.953,39.725,40.619,829015,0
+ATHM.US,D,20210921,000000,41.228,41.228,40.462,40.609,408778,0
+ATHM.US,D,20210922,000000,40.707,42.082,40.324,40.383,683057,0
+ATHM.US,D,20210923,000000,40.255,40.54,38.596,40.53,2165350,0
+ATHM.US,D,20210924,000000,40.098,40.58,39.391,40.363,402030,0
+ATHM.US,D,20210927,000000,40.265,41.974,39.342,41.974,834092,0
+ATHM.US,D,20210928,000000,42.072,43.555,41.866,43.27,644302,0
+ATHM.US,D,20210929,000000,43.27,45.068,42.691,44.41,1146417,0
+ATHM.US,D,20210930,000000,44.606,47.051,44.606,46.089,1211815,0
+ATHM.US,D,20211001,000000,45.647,47.258,45.49,46.384,774600,0
+ATHM.US,D,20211004,000000,45.5,45.952,43.801,44.203,932064,0
+ATHM.US,D,20211005,000000,44.076,45.303,43.732,45.274,555460,0
+ATHM.US,D,20211006,000000,44.694,45.352,44.154,45.186,553218,0
+ATHM.US,D,20211007,000000,46.452,48.593,46.452,47.945,658653,0
+ATHM.US,D,20211008,000000,47.965,50.008,47.768,49.742,854280,0
+ATHM.US,D,20211011,000000,50.096,51.402,49.3,49.33,786665,0
+ATHM.US,D,20211012,000000,49.418,50.155,48.947,49.34,393419,0
+ATHM.US,D,20211013,000000,49.723,50.307,49.114,49.909,477804,0
+ATHM.US,D,20211014,000000,49.713,50.057,48.819,49.075,393077,0
+ATHM.US,D,20211015,000000,49.487,50.047,48.196,48.348,488668,0
+ATHM.US,D,20211018,000000,48.073,49.85,48.063,49.055,597090,0
+ATHM.US,D,20211019,000000,49.281,50.184,48.858,49.88,821901,0
+ATHM.US,D,20211020,000000,50.567,51.392,49.841,50.116,1430347,0
+ATHM.US,D,20211021,000000,49.556,50.425,49.124,50.047,806346,0
+ATHM.US,D,20211022,000000,50.233,50.48,47.179,47.179,428926,0
+ATHM.US,D,20211025,000000,47.287,47.287,46.128,46.295,547878,0
+ATHM.US,D,20211026,000000,45.991,46.085,42.603,42.603,624225,0
+ATHM.US,D,20211027,000000,41.012,41.051,38.498,38.93,1826094,0
+ATHM.US,D,20211028,000000,38.714,40.03,38.016,39.372,1052015,0
+ATHM.US,D,20211029,000000,39.254,39.617,37.417,38.645,975802,0
+ATHM.US,D,20211101,000000,38.645,40.254,38.594,39.892,926151,0
+ATHM.US,D,20211102,000000,39.293,39.705,38.9,39.45,1067602,0
+ATHM.US,D,20211103,000000,39.735,39.941,39.067,39.244,412432,0
+ATHM.US,D,20211104,000000,39.283,39.725,37.417,38.223,674977,0
+ATHM.US,D,20211105,000000,38.075,38.498,37.427,37.8,1128571,0
+ATHM.US,D,20211108,000000,38.164,38.321,37.231,37.623,566667,0
+ATHM.US,D,20211109,000000,37.82,37.999,37.074,37.132,433077,0
+ATHM.US,D,20211110,000000,37.633,38.085,36.887,36.975,1884909,0
+ATHM.US,D,20211111,000000,37.614,38.056,36.985,37.319,1283361,0
+ATHM.US,D,20211112,000000,37.319,38.31,37.231,38.232,1773102,0
+ATHM.US,D,20211115,000000,38.39,38.507,37.466,38.007,1118340,0
+ATHM.US,D,20211116,000000,38.154,38.223,36.7,36.946,599959,0
+ATHM.US,D,20211117,000000,36.828,36.926,33.558,33.823,1088276,0
+ATHM.US,D,20211118,000000,34.599,34.599,32.428,33.626,1064818,0
+ATHM.US,D,20211119,000000,33.155,35.139,33.155,35.139,1529386,0
+ATHM.US,D,20211122,000000,34.422,36.828,34.422,36.416,907045,0
+ATHM.US,D,20211123,000000,36.327,36.828,35.473,35.551,1053942,0
+ATHM.US,D,20211124,000000,35.424,36.641,34.785,35.266,736328,0
+ATHM.US,D,20211126,000000,34.383,34.854,34.225,34.402,469648,0
+ATHM.US,D,20211129,000000,34.392,34.874,33.833,34.422,1008272,0
+ATHM.US,D,20211130,000000,34.432,35.198,32.91,33.558,1671087,0
+ATHM.US,D,20211201,000000,33.803,33.99,30.444,30.503,1285038,0
+ATHM.US,D,20211202,000000,30.945,32.32,30.523,30.896,1145752,0
+ATHM.US,D,20211203,000000,30.444,30.444,28.303,29.06,1341783,0
+ATHM.US,D,20211206,000000,29.227,32.252,28.628,32.075,1417692,0
+ATHM.US,D,20211207,000000,32.635,34.059,32.173,33.784,1471339,0
+ATHM.US,D,20211208,000000,33.725,33.744,32.242,32.87,975512,0
+ATHM.US,D,20211209,000000,32.723,33.214,31.986,32.193,734502,0
+ATHM.US,D,20211210,000000,31.927,32.576,31.166,31.967,880488,0
+ATHM.US,D,20211213,000000,31.525,31.692,29.924,30.464,1137617,0
+ATHM.US,D,20211214,000000,30.071,30.827,29.649,29.747,960354,0
+ATHM.US,D,20211215,000000,29.256,29.354,28.146,28.873,1070894,0
+ATHM.US,D,20211216,000000,29.335,29.737,27.979,28.372,1081014,0
+ATHM.US,D,20211217,000000,28.038,28.687,27.184,28.323,1238133,0
+ATHM.US,D,20211220,000000,27.425,28.284,26.359,26.801,1228348,0
+ATHM.US,D,20211221,000000,27.125,28.667,27.125,28.372,1236088,0
+ATHM.US,D,20211222,000000,28.127,28.441,27.194,27.459,980483,0
+ATHM.US,D,20211223,000000,27.567,28.12,26.813,27.724,512266,0
+ATHM.US,D,20211227,000000,27.646,28.284,26.732,26.742,443266,0
+ATHM.US,D,20211228,000000,26.693,27.263,26.624,26.634,473251,0
+ATHM.US,D,20211229,000000,26.339,26.84,25.632,25.662,887356,0
+ATHM.US,D,20211230,000000,25.863,29.6,25.839,29.03,1306232,0
+ATHM.US,D,20211231,000000,28.549,29.443,28.313,28.952,813116,0
+ATHM.US,D,20220103,000000,29.59,30.415,29.02,30.052,703131,0
+ATHM.US,D,20220104,000000,29.629,30.405,28.559,30.356,751331,0
+ATHM.US,D,20220105,000000,30.13,31.908,29.777,30.837,959845,0
+ATHM.US,D,20220106,000000,31.441,32.684,30.7,32.104,1034249,0
+ATHM.US,D,20220107,000000,32.114,33.587,32.094,32.674,720668,0
+ATHM.US,D,20220110,000000,32.821,34.726,32.566,34.284,1317946,0
+ATHM.US,D,20220111,000000,34.834,36.19,34.216,35.188,945416,0
+ATHM.US,D,20220112,000000,35.365,36.71,35.06,36.337,884881,0
+ATHM.US,D,20220113,000000,36.16,36.691,34.726,35.168,776374,0
+ATHM.US,D,20220114,000000,34.844,35.983,34.353,35.208,699801,0
+ATHM.US,D,20220118,000000,34.265,35.708,33.96,35.08,744568,0
+ATHM.US,D,20220119,000000,35.158,36.18,35.09,35.836,611534,0
+ATHM.US,D,20220120,000000,37.319,37.614,35.325,35.414,1301521,0
+ATHM.US,D,20220121,000000,35.816,36.386,33.98,34.265,1097258,0
+ATHM.US,D,20220124,000000,32.389,32.389,29.629,30.818,1274056,0
+ATHM.US,D,20220125,000000,29.772,30.278,29.551,30.199,1192008,0
+ATHM.US,D,20220126,000000,30.444,31.22,29.767,30.003,646768,0
+ATHM.US,D,20220127,000000,30.003,30.336,28.706,28.844,670262,0
+ATHM.US,D,20220128,000000,28.991,29.32,27.979,29.178,1191113,0
+ATHM.US,D,20220131,000000,29.993,32.723,29.521,32.723,1141105,0
+ATHM.US,D,20220201,000000,32.571,33.558,32.114,33.253,649594,0
+ATHM.US,D,20220202,000000,33.312,33.862,29.678,30.012,964439,0
+ATHM.US,D,20220203,000000,29.384,30.189,28.912,29.904,538324,0
+ATHM.US,D,20220204,000000,30.061,30.746,29.541,30.022,351945,0
+ATHM.US,D,20220207,000000,29.59,30.191,28.727,28.775,437504,0
+ATHM.US,D,20220208,000000,28.598,29.836,28.058,29.728,510819,0
+ATHM.US,D,20220209,000000,30.15,31.377,29.904,30.759,479292,0
+ATHM.US,D,20220210,000000,30.052,31.255,29.698,29.786,1134634,0
+ATHM.US,D,20220211,000000,29.512,30.435,28.726,28.883,366062,0
+ATHM.US,D,20220214,000000,28.549,29.227,27.832,28.117,514999,0
+ATHM.US,D,20220215,000000,28.323,29.453,28.313,29.453,561851,0
+ATHM.US,D,20220216,000000,29.168,29.453,28.245,28.726,828735,0
+ATHM.US,D,20220217,000000,28.687,29.148,27.626,27.871,551493,0
+ATHM.US,D,20220218,000000,27.469,27.685,26.467,26.821,550796,0
+ATHM.US,D,20220222,000000,26.251,26.899,25.78,25.947,687131,0
+ATHM.US,D,20220223,000000,26.546,27.155,26.133,26.231,651361,0
+ATHM.US,D,20220224,000000,24.896,27.105,24.552,26.654,1407781,0
+ATHM.US,D,20220225,000000,27.125,29.777,26.929,29.718,1109363,0
+ATHM.US,D,20220228,000000,29.718,31.407,28.868,30.042,1554798,0
+ATHM.US,D,20220301,000000,30.042,31.697,29.865,31.191,865570,0
+ATHM.US,D,20220302,000000,31.417,31.427,28.547,28.706,898998,0
+ATHM.US,D,20220303,000000,28.598,28.962,27.655,28.48,729566,0
+ATHM.US,D,20220304,000000,28.264,28.706,26.536,26.938,884848,0
+ATHM.US,D,20220307,000000,26.516,27.233,25.043,25.446,915498,0
+ATHM.US,D,20220308,000000,25.289,25.411,23.491,23.57,994599,0
+ATHM.US,D,20220309,000000,24.277,25.495,24.11,25.19,923764,0
+ATHM.US,D,20220310,000000,23.992,24.149,22.716,23.698,959932,0
+ATHM.US,D,20220311,000000,24.149,24.149,21.832,21.9,906540,0
+ATHM.US,D,20220314,000000,20.673,23.167,20.123,21.115,1327963,0
+ATHM.US,D,20220315,000000,20.673,23.511,20.663,23.344,1406110,0
+ATHM.US,D,20220316,000000,26.222,29.31,25.868,29.128,1992666,0
+ATHM.US,D,20220317,000000,28.628,28.873,27.174,27.95,1061231,0
+ATHM.US,D,20220318,000000,27.72,30.14,27.72,29.69,1194713,0
+ATHM.US,D,20220321,000000,28.38,29.88,27.56,29.28,848373,0
+ATHM.US,D,20220322,000000,30.215,32.26,29.77,31.41,1032808,0
+ATHM.US,D,20220323,000000,31.18,32.55,30.26,30.93,1147316,0
+ATHM.US,D,20220324,000000,30.55,31.66,29.97,30.57,848606,0
+ATHM.US,D,20220325,000000,29.5,30.21,29.01,29.77,1168300,0
+ATHM.US,D,20220328,000000,30.03,31.66,29.755,31.6,1062425,0
+ATHM.US,D,20220329,000000,32.53,33.23,31.22,32.58,1193880,0
+ATHM.US,D,20220330,000000,32.23,33.76,31.69,31.8,952056,0
+ATHM.US,D,20220331,000000,31.47,31.76,29.96,30.41,777015,0
+ATHM.US,D,20220401,000000,32.53,33.89,31.94,33.84,1256258,0
+ATHM.US,D,20220404,000000,35.06,35.38,32.77,33.47,1255272,0
+ATHM.US,D,20220405,000000,33.51,33.51,31.98,32.29,423376,0
+ATHM.US,D,20220406,000000,31.41,31.85,30.48,31.58,558059,0
+ATHM.US,D,20220407,000000,31.23,31.48,29.81,30.51,762206,0
+ATHM.US,D,20220408,000000,30.58,31.25,30.09,30.48,459440,0
+ATHM.US,D,20220411,000000,29.51,30.4099,28.69,29.4,712159,0
+ATHM.US,D,20220412,000000,29.67,29.86,28.83,28.99,507528,0
+ATHM.US,D,20220413,000000,29.12,30.28,28.84,29.79,468470,0
+ATHM.US,D,20220414,000000,30.17,30.17,28.11,28.45,500377,0
+ATHM.US,D,20220418,000000,28.61,28.61,25.54,26.12,1081690,0
+ATHM.US,D,20220419,000000,25.85,26.2,24.86,25.57,1410168,0
+ATHM.US,D,20220420,000000,25.29,26.21,24.43,25.66,674450,0
+ATHM.US,D,20220421,000000,25.63,26.1,24.651,25.45,941776,0
+ATHM.US,D,20220422,000000,25.37,26.735,25.23,25.92,603893,0
+ATHM.US,D,20220425,000000,24.56,26.03,24.47,25.92,673245,0
+ATHM.US,D,20220426,000000,25.91,25.93,24.59,24.75,543164,0
+ATHM.US,D,20220427,000000,25.2,26.96,24.95,26.86,677840,0
+ATHM.US,D,20220428,000000,27.77,27.99,26.49,27.73,748712,0
+ATHM.US,D,20220429,000000,29.52,30.61,28.99,29.07,632181,0
+ATHM.US,D,20220502,000000,29.21,30.3374,28.91,29.63,344158,0
+ATHM.US,D,20220503,000000,29.79,30.3,28.91,29.23,485158,0
+ATHM.US,D,20220504,000000,28.77,30.31,28.6,30.31,441901,0
+ATHM.US,D,20220505,000000,29.45,29.69,27.34,28.01,561374,0
+ATHM.US,D,20220506,000000,27.59,27.75,26.32,26.83,349830,0
+ATHM.US,D,20220509,000000,26.17,26.21,24.63,25.35,414541,0
+ATHM.US,D,20220510,000000,26.11,27.41,25.37,25.98,566071,0
+ATHM.US,D,20220511,000000,26.22,27.18,24.94,25.47,535332,0
+ATHM.US,D,20220512,000000,25.1,26,24.27,25.2,655517,0
+ATHM.US,D,20220513,000000,25.8,27.07,25.51,25.98,492497,0
+ATHM.US,D,20220516,000000,26.51,28.53,25.77,27.95,576230,0
+ATHM.US,D,20220517,000000,28.67,29.61,28.11,28.58,636023,0
+ATHM.US,D,20220518,000000,28.19,29.9,27.78,29.9,674941,0
+ATHM.US,D,20220519,000000,30,31.14,29.625,29.85,940318,0
+ATHM.US,D,20220520,000000,30.26,30.81,28.6,28.9,495759,0
+ATHM.US,D,20220523,000000,29.22,29.22,27.79,28.36,480034,0
+ATHM.US,D,20220524,000000,28.82,29.41,26.87,28.6,908097,0
+ATHM.US,D,20220525,000000,27.99,32,27.68,31.08,923365,0
+ATHM.US,D,20220526,000000,31.4,33.33,31.03,33.08,933969,0
+ATHM.US,D,20220527,000000,32.98,34.13,31.49,34.01,799083,0
+ATHM.US,D,20220531,000000,35.2,36.34,34.685,36.34,2309243,0
+ATHM.US,D,20220601,000000,36.2,37.04,34.63,36.49,935428,0
+ATHM.US,D,20220602,000000,36.19,36.94,34.97,35.44,656260,0
+ATHM.US,D,20220603,000000,35.15,35.52,34,35.26,500287,0
+ATHM.US,D,20220606,000000,37.19,37.6,34.71,34.99,720752,0
+ATHM.US,D,20220607,000000,34.98,36.64,34.745,36.47,748824,0
+ATHM.US,D,20220608,000000,37,37.94,36.37,37.52,1053698,0
+ATHM.US,D,20220609,000000,36.53,37.895,36.185,36.46,1067551,0
+ATHM.US,D,20220610,000000,36.82,36.82,34.8,34.8,991668,0
+ATHM.US,D,20220613,000000,33.72,34.36,32.75,32.95,824990,0
+ATHM.US,D,20220614,000000,33.22,34.29,32.85,34,755744,0
+ATHM.US,D,20220615,000000,34.44,36.41,34.17,35.5,790775,0
+ATHM.US,D,20220616,000000,34.33,34.86,33.26,33.52,621883,0
+ATHM.US,D,20220617,000000,34.7,35.38,33.5775,33.72,861885,0
+ATHM.US,D,20220621,000000,34.41,34.94,33.72,34.24,741312,0
+ATHM.US,D,20220622,000000,33.47,34.87,33.13,34.29,579361,0
+ATHM.US,D,20220623,000000,34.95,35.5199,33.59,34.46,537328,0
+ATHM.US,D,20220624,000000,35.16,35.73,34.24,35.08,925869,0
+ATHM.US,D,20220627,000000,36.13,36.8,35.69,36.05,721874,0
+ATHM.US,D,20220628,000000,36.52,39.55,35.5,39.28,1591295,0
+ATHM.US,D,20220629,000000,39.28,39.94,38.83,39.64,1294790,0
+ATHM.US,D,20220630,000000,38.95,39.99,36.79,39.33,807417,0
+ATHM.US,D,20220701,000000,39.16,39.77,37.71,39.35,487573,0
+ATHM.US,D,20220705,000000,39.22,39.22,37.1,38.95,845203,0
+ATHM.US,D,20220706,000000,38.32,38.51,35.34,36.72,707528,0
+ATHM.US,D,20220707,000000,37.16,39.12,36.7,38.11,494865,0
+ATHM.US,D,20220708,000000,37.67,38.17,37.38,37.83,473561,0
+ATHM.US,D,20220711,000000,35.98,36.48,33.81,35.19,693815,0
+ATHM.US,D,20220712,000000,35.05,35.785,34.36,35.09,605185,0
+ATHM.US,D,20220713,000000,35.14,35.92,34.66,35.31,387980,0
+ATHM.US,D,20220714,000000,34.86,35.31,32.97,33.98,413492,0
+ATHM.US,D,20220715,000000,33.73,34.33,32.93,33.93,636423,0
+ATHM.US,D,20220718,000000,34.84,35.8,34.79,35.32,516814,0
+ATHM.US,D,20220719,000000,35.55,36.46,34.91,36.31,499303,0
+ATHM.US,D,20220720,000000,36.41,37.1556,34.55,35.2,374240,0
+ATHM.US,D,20220721,000000,35.19,37.41,35.19,37.27,430537,0
+ATHM.US,D,20220722,000000,37.27,37.27,35.15,35.38,360215,0
+ATHM.US,D,20220725,000000,35.77,36,35.03,35.99,194724,0
+ATHM.US,D,20220726,000000,36.15,36.87,35.48,36.79,337233,0
+ATHM.US,D,20220727,000000,37.28,37.79,36.19,37.2,528252,0
+ATHM.US,D,20220728,000000,36.62,37.2,35.72,36.53,724177,0
+ATHM.US,D,20220729,000000,34.79,35.81,33.88,35.69,908093,0
+ATHM.US,D,20220801,000000,34.95,35.2,33.13,33.75,658947,0
+ATHM.US,D,20220802,000000,33.09,35.81,33.02,35.56,579594,0
+ATHM.US,D,20220803,000000,35.64,39.99,35.53,39.74,754249,0
+ATHM.US,D,20220804,000000,40.78,40.89,38.19,38.68,687641,0
+ATHM.US,D,20220805,000000,38,38.48,37.46,38,469099,0
+ATHM.US,D,20220808,000000,37.65,38.085,36.11,36.18,551468,0
+ATHM.US,D,20220809,000000,36.32,36.91,35.68,36.18,272957,0
+ATHM.US,D,20220810,000000,35.92,36.16,35.08,35.51,324329,0
+ATHM.US,D,20220811,000000,36.5,38.025,35.91,36.01,574776,0
+ATHM.US,D,20220812,000000,35.55,35.96,34.45,35.23,581695,0
+ATHM.US,D,20220815,000000,34.51,35.96,33.85,35.17,511383,0
+ATHM.US,D,20220816,000000,34.91,35.82,34.33,35.46,801805,0
+ATHM.US,D,20220817,000000,35.3,35.63,34.03,35.14,283249,0
+ATHM.US,D,20220818,000000,34.76,35.26,34.33,34.6,300060,0
+ATHM.US,D,20220819,000000,34.42,35.17,34.11,34.79,341217,0
+ATHM.US,D,20220822,000000,35.06,35.25,34.35,35,636210,0
+ATHM.US,D,20220823,000000,35.1,35.4,34.03,34.78,451368,0
+ATHM.US,D,20220824,000000,34.31,35.87,34.08,35.44,555486,0
+ATHM.US,D,20220825,000000,36.04,37.97,35.63,37.29,1275241,0
+ATHM.US,D,20220826,000000,38.53,38.78,36.06,36.97,568993,0
+ATHM.US,D,20220829,000000,36.76,37.12,34.38,34.38,376939,0
+ATHM.US,D,20220830,000000,34.12,34.42,33.17,34.2,685961,0
+ATHM.US,D,20220831,000000,35.01,36.305,34.41,35.61,1195685,0
+ATHM.US,D,20220901,000000,34.935,35.01,33.12,33.94,652206,0
+ATHM.US,D,20220902,000000,33.395,34.31,32.9,34,609083,0
+ATHM.US,D,20220906,000000,33.74,34.32,33.2,33.23,521572,0
+ATHM.US,D,20220907,000000,33.53,34.56,33.48,34.23,448694,0
+ATHM.US,D,20220908,000000,33.77,33.95,32.55,33.5,653249,0
+ATHM.US,D,20220909,000000,34.7,35,34.35,34.87,408260,0
+ATHM.US,D,20220912,000000,35.34,36.805,34.49,36.29,590660,0
+ATHM.US,D,20220913,000000,35.27,36.03,33.86,34.23,361978,0
+ATHM.US,D,20220914,000000,34.09,34.39,32.62,33.81,429856,0
+ATHM.US,D,20220915,000000,33.32,34.12,33.16,33.95,322458,0
+ATHM.US,D,20220916,000000,33.37,33.495,32.33,32.78,827789,0
+ATHM.US,D,20220919,000000,32.33,32.78,32.1,32.32,477930,0
+ATHM.US,D,20220920,000000,32.45,33.72,32.35,32.82,409863,0
+ATHM.US,D,20220921,000000,32.605,32.605,30.13,30.16,674317,0
+ATHM.US,D,20220922,000000,29.71,32.03,29.4508,31.13,510538,0
+ATHM.US,D,20220923,000000,30.53,31.21,30.36,30.56,373674,0
+ATHM.US,D,20220926,000000,30.485,31.4515,30.26,30.49,407708,0
+ATHM.US,D,20220927,000000,30.48,31.56,29.86,30.16,474978,0
+ATHM.US,D,20220928,000000,29.48,30.66,29.43,30.34,326837,0
+ATHM.US,D,20220929,000000,29.53,29.86,28.695,29.21,490742,0
+ATHM.US,D,20220930,000000,28.9,29.68,28.71,28.76,357775,0
+ATHM.US,D,20221003,000000,28.74,30.85,28.6,30.45,563189,0
+ATHM.US,D,20221004,000000,30.87,31.73,30.83,31.55,557436,0
+ATHM.US,D,20221005,000000,31.84,32.7099,31.32,31.62,278748,0
+ATHM.US,D,20221006,000000,31.22,31.56,30.89,31.2,221291,0
+ATHM.US,D,20221007,000000,30.67,31.02,29.94,30.11,294548,0
+ATHM.US,D,20221010,000000,29.52,29.75,28.86,29.09,446414,0
+ATHM.US,D,20221011,000000,28.8,28.97,27.59,28.21,391300,0
+ATHM.US,D,20221012,000000,28.02,28.95,28.02,28.67,320178,0
+ATHM.US,D,20221013,000000,27.74,29.63,27.51,29.29,328556,0
+ATHM.US,D,20221014,000000,29.79,29.96,29,29.66,359210,0
+ATHM.US,D,20221017,000000,30.5,30.9,29.7,29.7,421195,0
+ATHM.US,D,20221018,000000,29.92,30.295,29.18,29.39,242659,0
+ATHM.US,D,20221019,000000,28.98,29.32,27.13,27.19,338902,0
+ATHM.US,D,20221020,000000,27.13,29.25,27.13,27.74,553213,0
+ATHM.US,D,20221021,000000,27.6,28.8,27.54,28.26,272059,0
+ATHM.US,D,20221024,000000,26,27.105,23.66,25.56,1365916,0
+ATHM.US,D,20221025,000000,27.24,27.57,26.185,26.86,613795,0
+ATHM.US,D,20221026,000000,26.82,29.39,26.44,29.12,662791,0
+ATHM.US,D,20221027,000000,28.36,28.98,27.82,28.11,504973,0
+ATHM.US,D,20221028,000000,26.94,27.33,26.37,27.08,657346,0
+ATHM.US,D,20221031,000000,26.58,27.12,25.81,26.12,703196,0
+ATHM.US,D,20221101,000000,27.98,29.2799,27.69,28.46,489156,0
+ATHM.US,D,20221102,000000,29.01,29.79,27.85,28.76,680061,0
+ATHM.US,D,20221103,000000,28.09,30.735,27.67,30.08,718896,0
+ATHM.US,D,20221104,000000,32.52,33.45,30.83,32.31,1193984,0
+ATHM.US,D,20221107,000000,32.78,32.83,30.57,31,644906,0
+ATHM.US,D,20221108,000000,30.6,31.07,29.74,30.19,550165,0
+ATHM.US,D,20221109,000000,29.44,29.87,28.52,28.81,490052,0
+ATHM.US,D,20221110,000000,29.83,30.38,29.17,29.23,527067,0
+ATHM.US,D,20221111,000000,29.76,30.64,29.42,30.12,931745,0
+ATHM.US,D,20221114,000000,30.56,32,30.07,30.13,889324,0
+ATHM.US,D,20221115,000000,31.15,32.63,31.04,31.69,1089312,0
+ATHM.US,D,20221116,000000,31.64,31.67,29,29.29,500522,0
+ATHM.US,D,20221117,000000,28.85,30.22,28.51,29.53,741577,0
+ATHM.US,D,20221118,000000,29.09,29.15,27.95,28.39,790981,0
+ATHM.US,D,20221121,000000,28.11,28.37,27.37,27.51,494853,0
+ATHM.US,D,20221122,000000,26.96,28.215,26.62,28.12,615648,0
+ATHM.US,D,20221123,000000,28.7,28.99,27.84,28.29,410284,0
+ATHM.US,D,20221125,000000,27.54,27.87,26.74,26.78,347005,0
+ATHM.US,D,20221128,000000,26.89,27.25,26.11,26.84,2140028,0
+ATHM.US,D,20221129,000000,28,29,27.39,28.14,922814,0
+ATHM.US,D,20221130,000000,29.39,30.08,28.88,29.9,2011768,0
+ATHM.US,D,20221201,000000,29.6,29.63,28.21,28.32,432001,0
+ATHM.US,D,20221202,000000,28.26,30.78,28.15,30.62,742351,0
+ATHM.US,D,20221205,000000,31.275,31.47,29.77,29.78,972336,0
+ATHM.US,D,20221206,000000,30,30.68,29.4201,30.32,586973,0
+ATHM.US,D,20221207,000000,29.44,30.23,28.57,29.41,705066,0
+ATHM.US,D,20221208,000000,30.67,32.4,30.67,31.85,937012,0
+ATHM.US,D,20221209,000000,32.08,33.72,31.79,32.95,1347718,0
+ATHM.US,D,20221212,000000,32.34,32.34,30.23,31.57,643677,0
+ATHM.US,D,20221213,000000,32.57,33.15,31.56,31.79,558364,0
+ATHM.US,D,20221214,000000,31.82,32.1,30.68,31.23,526105,0
+ATHM.US,D,20221215,000000,30.99,31.72,30.46,31,501488,0
+ATHM.US,D,20221216,000000,30.85,31.76,30.62,31.6,1079695,0
+ATHM.US,D,20221219,000000,31.55,31.91,31.08,31.64,497509,0
+ATHM.US,D,20221220,000000,31.01,32.29,30.86,32,573718,0
+ATHM.US,D,20221221,000000,32.1,32.96,31.64,32.44,672902,0
+ATHM.US,D,20221222,000000,32.865,33.245,31.84,32.56,323700,0
+ATHM.US,D,20221223,000000,32.47,32.5972,31.56,31.61,245390,0
+ATHM.US,D,20221227,000000,31.62,32.68,31.62,31.95,469312,0
+ATHM.US,D,20221228,000000,31.95,32.17,29.6,29.82,894366,0
+ATHM.US,D,20221229,000000,29.8,31.33,29.61,31.03,639375,0
+ATHM.US,D,20221230,000000,30.505,31.3099,30.21,30.6,301120,0
+ATHM.US,D,20230103,000000,31.53,32.425,31.36,32.1,434104,0
+ATHM.US,D,20230104,000000,33.06,35.31,33.0599,34.51,1061470,0
+ATHM.US,D,20230105,000000,33.64,35.87,33.5,34.85,1185176,0
+ATHM.US,D,20230106,000000,34.72,36.13,34.17,35.73,1206958,0
+ATHM.US,D,20230109,000000,36.49,36.8,34.68,34.81,903860,0
+ATHM.US,D,20230110,000000,35.28,36.03,34.915,35.73,795251,0
+ATHM.US,D,20230111,000000,35.49,36.66,35.38,35.83,913099,0
+ATHM.US,D,20230112,000000,35.34,36.18,35.17,36,407269,0
+ATHM.US,D,20230113,000000,36.14,36.27,35.36,35.87,477500,0
+ATHM.US,D,20230117,000000,35.37,36.11,35.12,35.58,980804,0
+ATHM.US,D,20230118,000000,36.33,36.5,35.22,35.7,502960,0
+ATHM.US,D,20230119,000000,36.42,37.7261,35.91,36.53,1123064,0
+ATHM.US,D,20230120,000000,37.6,38.91,37.01,37.57,906910,0
+ATHM.US,D,20230123,000000,37.58,38.11,36.73,36.77,501756,0
+ATHM.US,D,20230124,000000,36.31,37.14,36.25,36.64,348644,0
+ATHM.US,D,20230125,000000,36.56,36.65,36.05,36.36,278560,0
+ATHM.US,D,20230126,000000,36.95,37.53,36.07,37.53,343003,0
+ATHM.US,D,20230127,000000,37.8,37.9,36.5,36.55,304114,0
+ATHM.US,D,20230130,000000,35.92,35.97,34.64,35.49,568376,0
+ATHM.US,D,20230131,000000,34.38,35.59,34.26,34.86,949520,0
+ATHM.US,D,20230201,000000,35.44,36.615,35.31,36.21,887264,0
+ATHM.US,D,20230202,000000,36.34,37.33,36.04,36.99,1195475,0
+ATHM.US,D,20230203,000000,36.56,37.21,35.75,35.93,643381,0
+ATHM.US,D,20230206,000000,34.85,35.6,34.42,35.42,662077,0
+ATHM.US,D,20230207,000000,35.85,36.21,35.25,35.97,554296,0
+ATHM.US,D,20230208,000000,35.91,35.925,35.27,35.54,658853,0
+ATHM.US,D,20230209,000000,36.78,37.82,36.67,37.12,439785,0
+ATHM.US,D,20230210,000000,36.22,36.73,35.29,35.52,914039,0
+ATHM.US,D,20230213,000000,36.32,36.825,35.25,35.95,651320,0
+ATHM.US,D,20230214,000000,35.23,35.86,34.74,35.22,969070,0
+ATHM.US,D,20230215,000000,34.71,36.53,34.58,36.48,513656,0
+ATHM.US,D,20230216,000000,36.85,37.57,35.22,35.83,1014189,0
+ATHM.US,D,20230217,000000,35,35.29,34.27,34.45,563335,0
+ATHM.US,D,20230221,000000,33.57,33.89,31.59,31.83,904197,0
+ATHM.US,D,20230222,000000,31.72,32.69,31.72,32.46,950446,0
+ATHM.US,D,20230223,000000,32.69,33,31.06,31.53,549255,0
+ATHM.US,D,20230224,000000,31,32.1,30.6,31.13,677254,0
+ATHM.US,D,20230227,000000,31.83,32.07,31.13,31.24,301465,0
+ATHM.US,D,20230228,000000,30.845,31.2865,30.44,30.5,675912,0
+ATHM.US,D,20230301,000000,31.97,32.38,31.48,31.87,631244,0
+ATHM.US,D,20230302,000000,31.43,32.59,31.28,32.58,467299,0
+ATHM.US,D,20230303,000000,32.65,33.245,32.58,32.96,312486,0
+ATHM.US,D,20230306,000000,32.86,32.86,31.72,31.81,445313,0
+ATHM.US,D,20230307,000000,31.68,31.68,30.39,30.87,521212,0
+ATHM.US,D,20230308,000000,30.44,31.17,30.35,30.85,413267,0
+ATHM.US,D,20230309,000000,30.23,30.31,29.385,29.78,639113,0
+ATHM.US,D,20230310,000000,29.73,30.47,29.18,30.25,490906,0
+ATHM.US,D,20230313,000000,29.99,30.21,29.28,29.78,605975,0
+ATHM.US,D,20230314,000000,29.65,30,28.9725,29.75,436695,0
+ATHM.US,D,20230315,000000,29.1,29.65,28.66,29.46,524285,0
+ATHM.US,D,20230316,000000,29.37,30.07,28.995,29.96,492549,0
+ATHM.US,D,20230317,000000,30.37,30.66,29.78,29.85,779706,0
+ATHM.US,D,20230320,000000,29.09,30.51,28.745,30.16,504444,0
+ATHM.US,D,20230321,000000,30.67,31.06,30.36,30.54,565064,0
+ATHM.US,D,20230322,000000,30.71,31.98,30.465,31.42,427942,0
+ATHM.US,D,20230323,000000,32.12,32.96,31.79,32.16,558385,0
+ATHM.US,D,20230324,000000,31.8,32.155,30.65,30.85,908447,0
+ATHM.US,D,20230327,000000,30.22,31.34,29.67,31.28,1120045,0
+ATHM.US,D,20230328,000000,31.83,32.91,31.515,32.83,421030,0
+ATHM.US,D,20230329,000000,32.64,33.24,32.2277,32.82,330655,0
+ATHM.US,D,20230330,000000,33.04,33.79,32.87,33.54,413674,0
+ATHM.US,D,20230331,000000,33.51,34.07,33.25,33.47,664809,0
+ATHM.US,D,20230403,000000,33.21,33.62,32.56,33.06,348164,0
+ATHM.US,D,20230404,000000,32.98,33.38,32.345,33.15,358564,0
+ATHM.US,D,20230405,000000,32.87,32.87,31.33,31.68,239645,0
+ATHM.US,D,20230406,000000,31.78,31.96,30.98,31.08,592209,0
+ATHM.US,D,20230410,000000,31.04,31.6,30.68,30.9,313993,0
+ATHM.US,D,20230411,000000,30.94,31.38,30.37,30.4,428632,0
+ATHM.US,D,20230412,000000,30.06,30.69,29.18,29.31,327545,0
+ATHM.US,D,20230413,000000,29.81,30.68,29.49,30.04,469692,0
+ATHM.US,D,20230414,000000,29.89,30.17,29.48,29.8,267878,0
+ATHM.US,D,20230417,000000,30.36,30.69,29.85,30.33,646568,0
+ATHM.US,D,20230418,000000,30.23,30.63,29.6,29.83,588374,0
+ATHM.US,D,20230419,000000,29.29,29.59,28.86,29.51,472722,0
+ATHM.US,D,20230420,000000,29.5,29.765,28.95,29.03,505557,0
+ATHM.US,D,20230421,000000,28.56,29.255,28.54,29.12,356063,0
+ATHM.US,D,20230424,000000,29.18,29.44,28.83,29.31,494541,0
+ATHM.US,D,20230425,000000,28.78,28.89,28.38,28.53,372480,0
+ATHM.US,D,20230426,000000,29.03,29.07,28.26,28.58,650580,0
+ATHM.US,D,20230427,000000,28.73,29.59,28.53,29.35,446553,0
+ATHM.US,D,20230428,000000,29.61,29.79,29.27,29.65,388849,0
+ATHM.US,D,20230501,000000,29.63,29.91,29.24,29.26,124611,0
+ATHM.US,D,20230502,000000,28.86,28.86,27.15,27.67,406190,0
+ATHM.US,D,20230503,000000,27.52,28.16,27.06,28.09,490875,0
+ATHM.US,D,20230504,000000,28.34,29.95,28.34,29.62,442202,0
+ATHM.US,D,20230505,000000,30.12,30.57,29.62,29.67,380600,0
+ATHM.US,D,20230508,000000,29.78,29.78,29.29,29.61,165874,0
+ATHM.US,D,20230509,000000,28.72,28.87,28.29,28.54,173064,0
+ATHM.US,D,20230510,000000,28.4,28.81,27.35,28.11,612861,0
+ATHM.US,D,20230511,000000,28.51,30.08,28.17,29.95,711360,0
+ATHM.US,D,20230512,000000,29.7,31.34,29.7,30.9,835748,0
+ATHM.US,D,20230515,000000,31.45,33.24,31.2,32.7,612152,0
+ATHM.US,D,20230516,000000,32.43,33,32.24,32.72,600769,0
+ATHM.US,D,20230517,000000,32.39,32.71,31.705,32.17,618345,0
+ATHM.US,D,20230518,000000,32.17,32.1885,29.81,30.24,865604,0
+ATHM.US,D,20230519,000000,29.88,30.05,29.12,30.02,991106,0
+ATHM.US,D,20230522,000000,30.34,30.855,29.535,29.96,334837,0
+ATHM.US,D,20230523,000000,29.46,30,29.185,29.26,439595,0
+ATHM.US,D,20230524,000000,28.97,29.86,28.75,29.79,620989,0
+ATHM.US,D,20230525,000000,29.48,29.99,29.38,29.7,523136,0
+ATHM.US,D,20230526,000000,30.06,30.36,29.7,30.02,212867,0
+ATHM.US,D,20230530,000000,29.82,29.86,28.07,28.75,565730,0
+ATHM.US,D,20230531,000000,28.65,28.81,27.61,28.62,745823,0
+ATHM.US,D,20230601,000000,28.59,29.54,28.59,29.17,414953,0
+ATHM.US,D,20230602,000000,29.92,30.7,29.75,30.3,410068,0
+ATHM.US,D,20230605,000000,30.13,30.2151,29.3,29.49,232347,0
+ATHM.US,D,20230606,000000,29.66,30.32,29.39,30.05,375892,0
+ATHM.US,D,20230607,000000,29.88,30.855,29.74,30.12,302046,0
+ATHM.US,D,20230608,000000,30.29,30.58,29.96,30.07,392239,0
+ATHM.US,D,20230609,000000,30.32,30.62,29.6,30.08,651345,0
+ATHM.US,D,20230612,000000,30.19,30.53,29.34,29.45,233862,0
+ATHM.US,D,20230613,000000,30.07,30.79,29.6,29.78,299826,0
+ATHM.US,D,20230614,000000,29.57,31.71,29.57,31.41,520451,0
+ATHM.US,D,20230615,000000,31.8,31.88,30.94,31.34,307121,0
+ATHM.US,D,20230616,000000,31.48,31.57,30.23,30.68,634851,0
+ATHM.US,D,20230620,000000,30.11,30.26,28.61,28.61,346503,0
+ATHM.US,D,20230621,000000,27.91,28.96,27.61,28.71,547362,0
+ATHM.US,D,20230622,000000,28.77,29.42,28.2,29.22,277038,0
+ATHM.US,D,20230623,000000,28.88,29.07,28.04,28.82,265914,0
+ATHM.US,D,20230626,000000,28.81,29.36,28.6,29.03,274011,0
+ATHM.US,D,20230627,000000,29.38,29.61,28.24,29.36,348474,0
+ATHM.US,D,20230628,000000,28.9,29.53,28.7807,29.19,311662,0
+ATHM.US,D,20230629,000000,28.83,29.29,28.11,29.01,427515,0
+ATHM.US,D,20230630,000000,29.42,29.72,28.8985,29.16,233600,0
+ATHM.US,D,20230703,000000,29.66,30.28,29.25,29.35,161477,0
+ATHM.US,D,20230705,000000,28.87,29.2,28.35,29.11,381393,0
+ATHM.US,D,20230706,000000,28.59,29.25,28.57,28.6,270085,0
+ATHM.US,D,20230707,000000,28.9,30.07,28.44,29.55,284669,0
+ATHM.US,D,20230710,000000,29.25,30.09,29.1,29.74,198830,0
+ATHM.US,D,20230711,000000,29.96,30.52,29.42,30.52,374599,0
+ATHM.US,D,20230712,000000,31,31.7,30.45,31.08,323900,0
+ATHM.US,D,20230713,000000,31.37,32.22,31.03,31.97,313245,0
+ATHM.US,D,20230714,000000,31.51,31.745,30.7,31.24,270123,0
+ATHM.US,D,20230717,000000,30.58,30.66,29.89,30.1,253484,0
+ATHM.US,D,20230718,000000,30.02,30.05,28.43,28.95,370389,0
+ATHM.US,D,20230719,000000,29.5,29.84,29.08,29.26,365982,0
+ATHM.US,D,20230720,000000,29.04,29.505,28.58,29.26,381768,0
+ATHM.US,D,20230721,000000,28.79,29.5904,28.79,29.19,260643,0
+ATHM.US,D,20230724,000000,28.92,30.71,28.55,30.23,315026,0
+ATHM.US,D,20230725,000000,30.63,31.1116,30.1517,30.55,390947,0
+ATHM.US,D,20230726,000000,30.47,31.84,30.41,31.12,372907,0
+ATHM.US,D,20230727,000000,33.52,34.1,31.17,31.52,523932,0
+ATHM.US,D,20230728,000000,32.34,33.3899,32.04,33.24,439347,0
+ATHM.US,D,20230731,000000,32.9,33.2334,31.52,31.97,720626,0
+ATHM.US,D,20230801,000000,31.44,32.04,31.36,31.46,459396,0
+ATHM.US,D,20230802,000000,30.93,31.23,30.0157,30.93,346266,0
+ATHM.US,D,20230803,000000,31.11,31.525,30.905,31.16,352009,0
+ATHM.US,D,20230804,000000,31.02,31.53,30.88,30.91,207428,0
+ATHM.US,D,20230807,000000,31.03,31.225,30.21,31.09,356717,0
+ATHM.US,D,20230808,000000,30.49,30.59,29.5917,30.26,265014,0
+ATHM.US,D,20230809,000000,30.32,30.8,29.92,30.77,336203,0
+ATHM.US,D,20230810,000000,31.25,31.93,30.09,30.21,477434,0
+ATHM.US,D,20230811,000000,29.715,29.89,28.94,29.7,658052,0
+ATHM.US,D,20230814,000000,29.32,30.01,28.94,29.7,384098,0
+ATHM.US,D,20230815,000000,29.46,30.36,29.194,29.93,284885,0
+ATHM.US,D,20230816,000000,29.63,30.29,29.1561,30.07,260898,0
+ATHM.US,D,20230817,000000,30.5,30.75,30.215,30.31,372696,0
+ATHM.US,D,20230818,000000,29.61,30.91,29.3701,30.6,450677,0
+ATHM.US,D,20230821,000000,30.31,30.31,29.3802,29.74,200293,0
+ATHM.US,D,20230822,000000,29.94,30.07,29.13,29.6,282712,0
+ATHM.US,D,20230823,000000,29.75,30.07,29.11,29.34,222979,0
+ATHM.US,D,20230824,000000,29.46,29.72,29.06,29.06,317922,0
+ATHM.US,D,20230825,000000,29.04,29.27,28.34,29,280554,0
+ATHM.US,D,20230828,000000,29,29.91,29,29.79,201343,0
+ATHM.US,D,20230829,000000,30.1,30.79,29.55,30.04,317434,0
+ATHM.US,D,20230830,000000,29.46,30.04,29.05,29.16,658166,0
+ATHM.US,D,20230831,000000,29.25,29.36,28.57,28.9,1477277,0
+ATHM.US,D,20230901,000000,28.99,30.11,28.965,29.24,788726,0
+ATHM.US,D,20230905,000000,29,29.62,28.7,29.33,473699,0
+ATHM.US,D,20230906,000000,29.35,30.25,29.14,29.8,501525,0
+ATHM.US,D,20230907,000000,28.95,29.54,28.68,29.2,375557,0
+ATHM.US,D,20230908,000000,29.08,30.085,29.01,30.04,272404,0
+ATHM.US,D,20230911,000000,30.3,30.58,29.935,30.08,282700,0
+ATHM.US,D,20230912,000000,29.81,30.11,29.15,29.84,229147,0
+ATHM.US,D,20230913,000000,29.51,29.84,29.05,29.42,351924,0
+ATHM.US,D,20230914,000000,29.73,30.11,29.37,29.59,201316,0
+ATHM.US,D,20230915,000000,29.64,29.97,29.47,29.64,414772,0
+ATHM.US,D,20230918,000000,29.29,30.11,29.19,29.88,291002,0
+ATHM.US,D,20230919,000000,29.83,30.1826,29.38,29.67,222117,0
+ATHM.US,D,20230920,000000,29.62,30.05,29.43,29.66,246097,0
+ATHM.US,D,20230921,000000,29.24,29.47,28.91,29.38,538652,0
+ATHM.US,D,20230922,000000,30,30.585,29.76,30.2,368857,0
+ATHM.US,D,20230925,000000,29.79,30.84,29.25,30.48,286935,0
+ATHM.US,D,20230926,000000,30.11,30.545,29.92,30.13,265847,0
+ATHM.US,D,20230927,000000,30.24,30.48,29.8,30.3,324545,0
+ATHM.US,D,20230928,000000,29.94,30.775,29.63,30.49,371676,0
+ATHM.US,D,20230929,000000,30.68,30.92,30.12,30.35,425887,0
+ATHM.US,D,20231002,000000,30.14,30.37,29.735,30.32,291221,0
+ATHM.US,D,20231003,000000,29.93,30.08,29.15,29.27,380124,0
+ATHM.US,D,20231004,000000,29.15,29.39,28.71,29.02,391459,0
+ATHM.US,D,20231005,000000,28.92,29.17,28.83,29,161156,0
+ATHM.US,D,20231006,000000,29.2,29.645,28.91,29.37,229607,0
+ATHM.US,D,20231009,000000,29.09,29.62,29.06,29.39,260729,0
+ATHM.US,D,20231010,000000,29.68,30.2784,29.32,29.91,590598,0
+ATHM.US,D,20231011,000000,30.08,30.57,29.62,29.64,376199,0
+ATHM.US,D,20231012,000000,29.59,29.68,28.47,28.99,508235,0
+ATHM.US,D,20231013,000000,28.91,29.08,28.59,28.74,259513,0
+ATHM.US,D,20231016,000000,28.52,29.16,28.35,28.66,314260,0
+ATHM.US,D,20231017,000000,28.29,28.635,27.91,28.49,425946,0
+ATHM.US,D,20231018,000000,28.18,28.37,27.78,27.94,320340,0
+ATHM.US,D,20231019,000000,27.59,27.79,27.09,27.1,482207,0
+ATHM.US,D,20231020,000000,26.9,27.665,26.9,27.42,507324,0
+ATHM.US,D,20231023,000000,27.3,27.485,26.97,27.01,338550,0
+ATHM.US,D,20231024,000000,26.98,28.19,26.98,27.59,650134,0
+ATHM.US,D,20231025,000000,26.92,27.56,26.91,27.32,345102,0
+ATHM.US,D,20231026,000000,27.45,27.66,26.85,26.96,365572,0
+ATHM.US,D,20231027,000000,27.04,27.135,26.6,26.83,329997,0
+ATHM.US,D,20231030,000000,27.27,27.27,26.4,26.86,363196,0
+ATHM.US,D,20231031,000000,26.43,26.81,25.98,26.75,656889,0
+ATHM.US,D,20231101,000000,26.64,26.64,25.98,26.18,466974,0
+ATHM.US,D,20231102,000000,26.48,27.39,26.29,26.76,516625,0
+ATHM.US,D,20231103,000000,27,27.37,26.72,26.9,412833,0
+ATHM.US,D,20231106,000000,26.93,27.32,26.86,26.93,345246,0
+ATHM.US,D,20231107,000000,26.71,26.72,26,26.2,515591,0
+ATHM.US,D,20231108,000000,25.96,27.0085,25.84,26.76,310394,0
+ATHM.US,D,20231109,000000,26.77,26.95,26.37,26.5,332763,0
+ATHM.US,D,20231110,000000,26.43,27.01,26.2444,26.87,521073,0
+ATHM.US,D,20231113,000000,27.12,27.4,26.925,27.21,432619,0
+ATHM.US,D,20231114,000000,27.5,27.63,27.115,27.32,505072,0
+ATHM.US,D,20231115,000000,27.59,28.09,27.52,27.66,505130,0
+ATHM.US,D,20231116,000000,26.95,27.51,26.78,27.23,555315,0
+ATHM.US,D,20231117,000000,27.22,27.305,26.78,26.82,451200,0
+ATHM.US,D,20231120,000000,26.75,28.02,26.75,27.83,528272,0
+ATHM.US,D,20231121,000000,27.63,27.63,27.06,27.26,252829,0
+ATHM.US,D,20231122,000000,27.4,27.4,27,27.17,277797,0
+ATHM.US,D,20231124,000000,27.23,27.43,27.05,27.22,169923,0
+ATHM.US,D,20231127,000000,27.14,27.14,26.78,26.94,417097,0
+ATHM.US,D,20231128,000000,26.74,26.845,26.11,26.37,327579,0
+ATHM.US,D,20231129,000000,26.11,26.71,26.11,26.31,279822,0
+ATHM.US,D,20231130,000000,26.8,27.34,26.07,27.31,1003724,0
+ATHM.US,D,20231201,000000,26.84,26.85,26.35,26.63,276656,0
+ATHM.US,D,20231204,000000,26.21,26.9,26.21,26.46,391674,0
+ATHM.US,D,20231205,000000,26.02,26.34,25.735,26.08,444120,0
+ATHM.US,D,20231206,000000,26.29,26.48,26.05,26.13,269021,0
+ATHM.US,D,20231207,000000,26.01,26.52,25.91,26.47,216651,0
+ATHM.US,D,20231208,000000,26.21,26.535,26.21,26.45,424518,0
+ATHM.US,D,20231211,000000,26.25,26.69,26,26.57,293417,0
+ATHM.US,D,20231212,000000,26.54,27,26.435,26.79,349902,0
+ATHM.US,D,20231213,000000,26.34,27.5,26.34,27.48,973284,0
+ATHM.US,D,20231214,000000,27.48,28.08,27.48,27.88,673908,0
+ATHM.US,D,20231215,000000,28.1,28.1,27.37,27.48,558483,0
+ATHM.US,D,20231218,000000,27.51,27.51,27,27.36,746971,0
+ATHM.US,D,20231219,000000,27.51,27.64,27.32,27.46,790654,0
+ATHM.US,D,20231220,000000,27.39,28.22,27.04,27.66,872396,0
+ATHM.US,D,20231221,000000,28.14,28.5,27.75,28.42,679487,0
+ATHM.US,D,20231222,000000,28.36,28.36,27.66,27.97,351143,0
+ATHM.US,D,20231226,000000,27.99,28.27,27.6,27.61,236592,0
+ATHM.US,D,20231227,000000,27.73,28,27.615,27.99,344421,0
+ATHM.US,D,20231228,000000,27.16,27.96,27.16,27.65,349638,0
+ATHM.US,D,20231229,000000,27.51,28.19,27.39,28.06,447577,0
+ATHM.US,D,20240102,000000,27.63,27.885,27.15,27.66,379233,0
+ATHM.US,D,20240103,000000,27.12,27.54,26.73,27,479156,0
+ATHM.US,D,20240104,000000,26.99,27.33,26.98,27.31,334230,0
+ATHM.US,D,20240105,000000,27.4,27.54,27.04,27.05,221342,0
+ATHM.US,D,20240108,000000,27.03,27.31,26.85,27.05,316909,0
+ATHM.US,D,20240109,000000,26.69,26.89,26.46,26.59,271699,0
+ATHM.US,D,20240110,000000,26.49,26.65,25.67,25.68,512477,0
+ATHM.US,D,20240111,000000,25.7,26.1299,25.4,25.97,431411,0
+ATHM.US,D,20240112,000000,26.03,26.455,25.97,25.97,287558,0
+ATHM.US,D,20240116,000000,25.5,25.75,24.49,24.67,572937,0
+ATHM.US,D,20240117,000000,24.22,24.81,24.22,24.68,617420,0
+ATHM.US,D,20240118,000000,24.78,24.947,24.48,24.72,505887,0
+ATHM.US,D,20240119,000000,24.64,25.36,24.4,25.27,478197,0
+ATHM.US,D,20240122,000000,24.67,24.88,24.17,24.24,459800,0
+ATHM.US,D,20240123,000000,24.96,25.32,24.68,24.72,439576,0
+ATHM.US,D,20240124,000000,25.26,25.41,24.46,24.7,641375,0
+ATHM.US,D,20240125,000000,24.92,25.175,24.335,25,684978,0
+ATHM.US,D,20240126,000000,24.84,25.32,24.66,25.2,360553,0
+ATHM.US,D,20240129,000000,25.11,25.11,24.59,25.02,282851,0
+ATHM.US,D,20240130,000000,24.73,25.08,24.62,24.88,448172,0
+ATHM.US,D,20240131,000000,24.6,25.35,24.41,25.2,601767,0
+ATHM.US,D,20240201,000000,25.36,25.6594,24.82,24.84,362584,0
+ATHM.US,D,20240202,000000,25.02,25.25,24.03,24.04,529195,0
+ATHM.US,D,20240205,000000,24.07,24.57,23.81,24.06,607426,0
+ATHM.US,D,20240206,000000,24.96,27.15,24.94,26.89,924702,0
+ATHM.US,D,20240207,000000,26.35,26.68,25.91,26.19,638171,0
+ATHM.US,D,20240208,000000,25.94,26.125,25.18,25.38,717708,0
+ATHM.US,D,20240209,000000,25.39,25.63,25.08,25.63,235072,0
+ATHM.US,D,20240212,000000,25.71,26.55,25.71,26.47,230380,0
+ATHM.US,D,20240213,000000,26.11,26.29,25.83,25.83,220398,0
+ATHM.US,D,20240214,000000,26.14,26.71,26.015,26.7,206367,0
+ATHM.US,D,20240215,000000,26.71,27.06,26.58,26.89,131083,0
+ATHM.US,D,20240216,000000,27.1,27.43,27,27.17,484065,0
+ATHM.US,D,20240220,000000,27.06,27.06,26.44,26.58,500832,0
+ATHM.US,D,20240221,000000,26.92,27.44,26.71,27.15,456017,0
+ATHM.US,D,20240222,000000,27.26,27.31,26.83,27.3,300340,0
+ATHM.US,D,20240223,000000,27.32,27.52,26.95,27.37,275932,0
+ATHM.US,D,20240226,000000,27.08,27.28,26.79,27.26,546229,0
+ATHM.US,D,20240227,000000,27.41,27.41,26.54,26.59,588094,0
+ATHM.US,D,20240228,000000,26.23,26.57,26.23,26.31,513606,0
+ATHM.US,D,20240229,000000,26.47,26.505,25.87,25.99,833670,0
+ATHM.US,D,20240301,000000,26.32,26.5,25.9,26.01,321552,0
+ATHM.US,D,20240304,000000,26,26.0306,25.65,25.75,553747,0
+ATHM.US,D,20240305,000000,25.67,25.86,25.53,25.62,560995,0
+ATHM.US,D,20240306,000000,25.89,26.41,25.65,25.81,300163,0
+ATHM.US,D,20240307,000000,25.75,26.04,25.75,25.84,315213,0
+ATHM.US,D,20240308,000000,25.7,25.8525,25.68,25.69,358615,0
+ATHM.US,D,20240311,000000,26.14,26.71,26.14,26.37,335966,0
+ATHM.US,D,20240312,000000,26.89,27.4,26.71,27.13,586322,0
+ATHM.US,D,20240313,000000,27.15,27.5,26.96,27.07,413638,0
+ATHM.US,D,20240314,000000,26.99,26.99,26.49,26.69,425862,0
+ATHM.US,D,20240315,000000,26.66,26.83,26.46,26.5,569704,0
+ATHM.US,D,20240318,000000,26.55,26.75,25.94,25.97,573160,0
+ATHM.US,D,20240319,000000,25.98,26.24,25.87,25.97,448129,0
+ATHM.US,D,20240320,000000,26.09,26.27,25.825,26.18,201881,0
+ATHM.US,D,20240321,000000,26.01,26.58,25.87,26.54,467274,0
+ATHM.US,D,20240322,000000,26.23,26.54,25.92,25.97,297048,0
+ATHM.US,D,20240325,000000,25.88,26.17,25.84,26.03,187278,0
+ATHM.US,D,20240326,000000,26.18,26.19,25.62,25.72,368964,0
+ATHM.US,D,20240327,000000,25.83,26.59,25.63,26.52,408461,0
+ATHM.US,D,20240328,000000,26.56,26.8918,26.04,26.22,269627,0
+ATHM.US,D,20240401,000000,26.3,26.865,26.275,26.55,234902,0
+ATHM.US,D,20240402,000000,26.51,26.96,26.39,26.94,231951,0
+ATHM.US,D,20240403,000000,26.84,26.84,26.29,26.49,683737,0
+ATHM.US,D,20240404,000000,26.62,27.035,26.395,26.59,323615,0
+ATHM.US,D,20240405,000000,26.4,26.485,26.08,26.13,297492,0
+ATHM.US,D,20240408,000000,26.3,26.84,26.29,26.62,449234,0
+ATHM.US,D,20240409,000000,26.67,27.24,26.55,27.22,331831,0
+ATHM.US,D,20240410,000000,27.08,27.23,26.65,26.83,324981,0
+ATHM.US,D,20240411,000000,27.12,27.37,26.77,26.95,188226,0
+ATHM.US,D,20240412,000000,26.47,26.55,25.23,25.24,438300,0
+ATHM.US,D,20240415,000000,25.24,25.35,24.62,24.71,349518,0
+ATHM.US,D,20240416,000000,24.6,24.6,24.23,24.25,265227,0
+ATHM.US,D,20240417,000000,24.33,24.56,24.22,24.27,424883,0
+ATHM.US,D,20240418,000000,24.47,24.59,24.14,24.26,364581,0
+ATHM.US,D,20240419,000000,24.16,24.37,24.08,24.29,223571,0
+ATHM.US,D,20240422,000000,24.27,24.85,24.19,24.69,331615,0
+ATHM.US,D,20240423,000000,24.65,24.95,24.45,24.74,516759,0
+ATHM.US,D,20240424,000000,25.01,25.25,24.735,25.23,505017,0
+ATHM.US,D,20240425,000000,25.17,25.39,24.92,25.05,310347,0
+ATHM.US,D,20240426,000000,25.44,26,25.13,26,594632,0
+ATHM.US,D,20240429,000000,26.12,26.12,25.495,25.64,309801,0
+ATHM.US,D,20240430,000000,25.37,25.7,25.37,25.7,549446,0
+ATHM.US,D,20240501,000000,25.64,25.72,25.47,25.6,271885,0
+ATHM.US,D,20240502,000000,26.29,26.98,25.75,26.44,750672,0
+ATHM.US,D,20240503,000000,26.7,26.91,26.41,26.9,512455,0
+ATHM.US,D,20240506,000000,26.84,27.28,26.64,27,491009,0
+ATHM.US,D,20240507,000000,26.78,27.07,26.32,27.01,590741,0
+ATHM.US,D,20240508,000000,26.72,28.47,26.72,28.46,512739,0
+ATHM.US,D,20240509,000000,28.5,29,28.22,29,451977,0
+ATHM.US,D,20240510,000000,28.7,29.57,28.66,29.1,359617,0
+ATHM.US,D,20240513,000000,29.28,30.0511,29.24,29.94,515443,0
+ATHM.US,D,20240514,000000,29.88,29.88,29.04,29.37,296104,0
+ATHM.US,D,20240515,000000,29.51,29.6,28.86,29.09,273025,0
+ATHM.US,D,20240516,000000,29.21,29.6,28.89,29.54,367399,0
+ATHM.US,D,20240517,000000,29.46,29.915,29.19,29.28,464720,0
+ATHM.US,D,20240520,000000,28.71,29.48,28.63,29.14,293954,0
+ATHM.US,D,20240521,000000,28.68,29.09,28.545,28.64,461531,0
+ATHM.US,D,20240522,000000,28.6,28.86,27.58,27.8,439250,0
+ATHM.US,D,20240523,000000,27.6,27.84,26.75,26.99,473396,0
+ATHM.US,D,20240524,000000,27.05,27.31,26.66,27.13,222916,0
+ATHM.US,D,20240528,000000,27.14,27.475,27.1,27.36,620933,0
+ATHM.US,D,20240529,000000,26.86,27.68,26.83,27.66,542634,0
+ATHM.US,D,20240530,000000,27.55,28.76,27.4,28.7,608572,0
+ATHM.US,D,20240531,000000,28.27,28.72,28.27,28.4,1033955,0
+ATHM.US,D,20240603,000000,28.77,28.785,28.25,28.61,623380,0
+ATHM.US,D,20240604,000000,28.44,28.5,27.52,27.74,411276,0
+ATHM.US,D,20240605,000000,27.92,28.84,27.785,28.83,928519,0
+ATHM.US,D,20240606,000000,28.65,28.88,28.22,28.65,573658,0
+ATHM.US,D,20240607,000000,28.23,28.78,27.65,27.68,360181,0
+ATHM.US,D,20240610,000000,27.76,27.95,27.03,27.26,374983,0
+ATHM.US,D,20240611,000000,27.15,27.51,27.05,27.43,616354,0
+ATHM.US,D,20240612,000000,27.58,27.92,27.26,27.58,306703,0
+ATHM.US,D,20240613,000000,27.63,28.4,27.62,28.25,502732,0
+ATHM.US,D,20240614,000000,28.49,28.49,27.05,27.37,1376450,0
+ATHM.US,D,20240617,000000,27.3,27.37,26.36,26.84,626541,0
+ATHM.US,D,20240618,000000,26.65,27.615,26.43,27.25,678346,0
+ATHM.US,D,20240620,000000,27.19,27.62,26.95,27.4,415818,0
+ATHM.US,D,20240621,000000,26.79,26.79,25.71,26.35,659838,0
+ATHM.US,D,20240624,000000,26.44,27.6,26.25,27.45,381391,0
+ATHM.US,D,20240625,000000,27.3,27.68,27.18,27.44,565932,0
+ATHM.US,D,20240626,000000,27.5,28.05,27.31,28,441735,0
+ATHM.US,D,20240627,000000,27.65,27.8,27.06,27.19,493421,0
+ATHM.US,D,20240628,000000,27.21,27.48,26.965,27.45,378147,0
+ATHM.US,D,20240701,000000,27.81,27.82,26.88,26.88,547678,0
+ATHM.US,D,20240702,000000,26.88,27.28,26.65,27.2,301741,0
+ATHM.US,D,20240703,000000,27.3,27.8,27.3,27.64,511724,0
+ATHM.US,D,20240705,000000,27.4,27.425,26.73,27.13,260375,0
+ATHM.US,D,20240708,000000,27.17,27.83,27.17,27.53,541116,0
+ATHM.US,D,20240709,000000,27.47,27.855,27.21,27.82,486029,0
+ATHM.US,D,20240710,000000,27.4,28.31,27.23,27.61,611027,0
+ATHM.US,D,20240711,000000,28,28.429,27.64,28.12,425073,0
+ATHM.US,D,20240712,000000,28.42,28.78,28.03,28.22,425613,0
+ATHM.US,D,20240715,000000,27.75,27.8,26.98,27.36,520572,0
+ATHM.US,D,20240716,000000,27.35,28.23,27.35,27.98,490198,0
+ATHM.US,D,20240717,000000,27.94,28.1,27.5,27.8,296695,0
+ATHM.US,D,20240718,000000,27.37,27.79,26.49,26.62,521577,0
+ATHM.US,D,20240719,000000,26.17,26.27,25.2,25.22,697471,0
+ATHM.US,D,20240722,000000,25.23,25.55,24.76,24.98,614872,0
+ATHM.US,D,20240723,000000,24.76,24.85,24.34,24.81,679682,0
+ATHM.US,D,20240724,000000,24.27,25.1,24.26,24.77,752042,0
+ATHM.US,D,20240725,000000,24.84,25.355,24.67,24.88,484023,0
+ATHM.US,D,20240726,000000,24.77,25.1474,24.5,24.67,451687,0
+ATHM.US,D,20240729,000000,24.76,24.82,24.48,24.49,378044,0
+ATHM.US,D,20240730,000000,24.48,24.71,24.11,24.37,1176003,0
+ATHM.US,D,20240731,000000,25.04,25.97,24.49,24.94,1096718,0
+ATHM.US,D,20240801,000000,24.9,25.14,22.82,22.99,688912,0
+ATHM.US,D,20240802,000000,22.8,23.75,22.26,23.68,723802,0
+ATHM.US,D,20240805,000000,23.21,23.82,22.81,23.42,404559,0
+ATHM.US,D,20240806,000000,23.42,23.88,23.15,23.42,602081,0
+ATHM.US,D,20240807,000000,23.75,23.86,22.48,22.71,330484,0
+ATHM.US,D,20240808,000000,22.84,23.27,22.54,22.95,357739,0
+ATHM.US,D,20240809,000000,22.78,23.14,22.41,22.83,628191,0
+ATHM.US,D,20240812,000000,23.09,23.11,22.53,22.61,339215,0
+ATHM.US,D,20240813,000000,22.54,22.76,21.89,22.63,435268,0
+ATHM.US,D,20240814,000000,22.68,22.78,22.26,22.43,369411,0
+ATHM.US,D,20240815,000000,22.74,23.22,22.61,23.11,336526,0
+ATHM.US,D,20240816,000000,23.25,23.46,23.05,23.35,349967,0
+ATHM.US,D,20240819,000000,23.46,23.675,23.27,23.61,350336,0
+ATHM.US,D,20240820,000000,23.41,23.6,23.08,23.19,546231,0
+ATHM.US,D,20240821,000000,23.15,24.03,23.15,23.91,416061,0
+ATHM.US,D,20240822,000000,23.97,24.365,23.7,24.31,434884,0
+ATHM.US,D,20240823,000000,24.58,24.67,24.02,24.26,299174,0
+ATHM.US,D,20240826,000000,24,25.06,23.845,24.75,546977,0
+ATHM.US,D,20240827,000000,24.91,25.15,24.63,24.75,444623,0
+ATHM.US,D,20240828,000000,24.5,24.84,24.421,24.48,414870,0
+ATHM.US,D,20240829,000000,24.8,25.205,24.605,25.03,395914,0
+ATHM.US,D,20240830,000000,25.18,25.34,24.8,25.16,637985,0
+ATHM.US,D,20240903,000000,24.9,25.12,24.47,24.77,567950,0
+ATHM.US,D,20240904,000000,25.75,26.84,25.65,26.5,915766,0
+ATHM.US,D,20240905,000000,26.5,27.93,26.38,27.4,1006870,0
+ATHM.US,D,20240906,000000,27.26,27.71,27.2108,27.57,694801,0
+ATHM.US,D,20240909,000000,27.44,27.71,27.12,27.55,400900,0
+ATHM.US,D,20240910,000000,27.36,27.55,27.07,27.18,368151,0
+ATHM.US,D,20240911,000000,27.18,27.37,26.95,27.33,282907,0
+ATHM.US,D,20240912,000000,27.33,27.61,26.61,26.98,399527,0
+ATHM.US,D,20240913,000000,27.1,27.355,26.77,27.29,209775,0
+ATHM.US,D,20240916,000000,27.29,27.53,27.016,27.21,308354,0
+ATHM.US,D,20240917,000000,27.23,27.705,27.09,27.2,398001,0
+ATHM.US,D,20240918,000000,27.26,27.501,27.04,27.44,395100,0
+ATHM.US,D,20240919,000000,27.8,28,27.3,27.99,646603,0
+ATHM.US,D,20240920,000000,28.05,28.24,27.79,28.11,691670,0
+ATHM.US,D,20240923,000000,28.4,29.28,28.06,29.07,385526,0
+ATHM.US,D,20240924,000000,30.3,30.54,29.61,30,703227,0
+ATHM.US,D,20240925,000000,29.33,30.74,29.01,30.65,774353,0
+ATHM.US,D,20240926,000000,31.84,32.81,30.52,32.05,899537,0
+ATHM.US,D,20240927,000000,32.03,33.25,31.84,33.02,1131126,0
+ATHM.US,D,20240930,000000,33.41,33.83,32.35,32.62,1041935,0
+ATHM.US,D,20241001,000000,32.91,33.51,32.08,33.46,810788,0
+ATHM.US,D,20241002,000000,34.2,34.7,33.08,34.44,978565,0
+ATHM.US,D,20241003,000000,33.5,34.11,33.485,33.72,323311,0
+ATHM.US,D,20241004,000000,34.475,34.6,33.6,34.05,360971,0
+ATHM.US,D,20241007,000000,34.11,34.11,33.12,33.94,371021,0
+ATHM.US,D,20241008,000000,32.16,32.65,31.65,32.61,506302,0
+ATHM.US,D,20241009,000000,32.06,33.07,31.68,32.56,346513,0
+ATHM.US,D,20241010,000000,32.77,32.79,31.94,32.58,389425,0
+ATHM.US,D,20241011,000000,32.31,32.75,32.13,32.57,226985,0
+ATHM.US,D,20241014,000000,32.34,32.94,32.27,32.37,389087,0
+ATHM.US,D,20241015,000000,31.68,31.705,30.76,31.14,734101,0
+ATHM.US,D,20241016,000000,31.31,31.69,30.95,31.21,342909,0
+ATHM.US,D,20241017,000000,30.76,30.76,29.58,29.72,858313,0
+ATHM.US,D,20241018,000000,30.87,31.24,29.87,29.99,507699,0
+ATHM.US,D,20241021,000000,29.81,30.19,29.64,30.08,293858,0
+ATHM.US,D,20241022,000000,30.38,30.755,30.26,30.49,313376,0
+ATHM.US,D,20241023,000000,30.47,30.69,29.11,29.13,296066,0
+ATHM.US,D,20241024,000000,28.85,29.005,28.11,28.65,438615,0
+ATHM.US,D,20241025,000000,28.99,29.22,28.58,28.75,268365,0
+ATHM.US,D,20241028,000000,28.92,29.94,28.905,29.62,241428,0
+ATHM.US,D,20241029,000000,29.63,29.83,29.18,29.26,318912,0
+ATHM.US,D,20241030,000000,28.98,29.31,28.6,29,301779,0
+ATHM.US,D,20241031,000000,28.81,28.96,28.01,28.1,505845,0
+ATHM.US,D,20241101,000000,28.02,28.53,27.8,27.93,296507,0
+ATHM.US,D,20241104,000000,28.08,28.505,27.98,28.32,241742,0
+ATHM.US,D,20241105,000000,28.8,29.31,28.27,28.79,293349,0
+ATHM.US,D,20241106,000000,27.24,28.95,27.04,28.02,564576,0
+ATHM.US,D,20241107,000000,28.55,29.28,27.77,28.85,405817,0
+ATHM.US,D,20241108,000000,27.89,28.26,27.28,27.9,473921,0
+ATHM.US,D,20241111,000000,27.83,28.32,27.258341,27.76,413027,0
+ATHM.US,D,20241112,000000,26.94,27.29,26.55,26.81,561251,0
+ATHM.US,D,20241113,000000,26.74,27.035,26.43,26.76,433868,0
+ATHM.US,D,20241114,000000,26.9,27.33,26.65,27.04,492210,0
+ATHM.US,D,20241115,000000,27.055,27.66,26.89,27.6,321316,0
+ATHM.US,D,20241118,000000,27.79,28.3004,27.66,27.94,403930,0
+ATHM.US,D,20241119,000000,27.96,28,27.24,27.25,319558,0
+ATHM.US,D,20241120,000000,27.44,28.61,27.278,28.53,510164,0
+ATHM.US,D,20241121,000000,28.415,28.51,27.83,28.05,404352,0
+ATHM.US,D,20241122,000000,27.59,27.85,27.415,27.6,341453,0
+ATHM.US,D,20241125,000000,27.43,27.57,26.85,27.26,978322,0
+ATHM.US,D,20241126,000000,27.12,27.465,27.07,27.08,368304,0
+ATHM.US,D,20241127,000000,27.525,27.825,26.88,27.03,355182,0
+ATHM.US,D,20241129,000000,27.21,27.9,26.51,27.51,450023,0
+ATHM.US,D,20241202,000000,27.44,28.5,27.32,28.27,510482,0
+ATHM.US,D,20241203,000000,28.3,28.86,28.035,28.52,703953,0
+ATHM.US,D,20241204,000000,28.83,28.83,27.8,27.99,571294,0
+ATHM.US,D,20241205,000000,28.05,28.26,27.71,27.96,690918,0
+ATHM.US,D,20241206,000000,28.505,28.75,27.755,28.19,574316,0
+ATHM.US,D,20241209,000000,29.38,30.88,28.93,29,806596,0
+ATHM.US,D,20241210,000000,28.21,28.63,28.05,28.17,534507,0
+ATHM.US,D,20241211,000000,27.82,28.32,27.19,27.88,390001,0
+ATHM.US,D,20241212,000000,27.835,28.49,27.36,28,387143,0
+ATHM.US,D,20241213,000000,27.775,28.18,27.3,27.94,501875,0
+ATHM.US,D,20241216,000000,27.665,28.19,26.57,26.57,546539,0
+ATHM.US,D,20241217,000000,26.57,27.24,26.57,26.96,742939,0
+ATHM.US,D,20241218,000000,27,27.165,25.99,26.04,602451,0
+ATHM.US,D,20241219,000000,26.29,26.64,25.97,26.05,608955,0
+ATHM.US,D,20241220,000000,25.82,26.83,25.51,26.36,1045737,0
+ATHM.US,D,20241223,000000,26.15,26.55,25.71,26.38,791606,0
+ATHM.US,D,20241224,000000,26.695,27.22,26.36,26.45,532557,0
+ATHM.US,D,20241226,000000,26.41,26.645,26.2,26.54,391266,0
+ATHM.US,D,20241227,000000,26.535,26.99,26.3,26.74,418361,0
+ATHM.US,D,20241230,000000,26.62,26.66,25.93,26.17,611434,0
+ATHM.US,D,20241231,000000,25,26.14,25,25.95,675758,0
+ATHM.US,D,20250102,000000,26.09,26.125,25.45,25.77,473786,0
+ATHM.US,D,20250103,000000,26.05,26.33,25.9,26.19,376320,0
+ATHM.US,D,20250106,000000,26.39,26.57,26.03,26.22,532575,0
+ATHM.US,D,20250107,000000,25.91,27.1,25.91,26.32,534850,0
+ATHM.US,D,20250108,000000,26.03,26.3,25.67,25.8,500369,0
+ATHM.US,D,20250110,000000,25.48,25.76,25.21,25.36,341251,0
+ATHM.US,D,20250113,000000,25.36,25.37,24.96,25.21,425285,0
+ATHM.US,D,20250114,000000,25.705,26.17,25.46,26.01,479649,0
+ATHM.US,D,20250115,000000,26.1,26.79,26.06,26.73,417615,0
+ATHM.US,D,20250116,000000,26.69,26.93,26.46,26.51,424932,0
+ATHM.US,D,20250117,000000,26.8,27.93,26.76,27.65,755012,0
+ATHM.US,D,20250121,000000,27.7,27.93,26.67,27,429590,0
+ATHM.US,D,20250122,000000,27.24,27.51,26.74,27.21,245325,0
+ATHM.US,D,20250123,000000,27.34,27.35,26.7966,27.02,320223,0
+ATHM.US,D,20250124,000000,27.07,27.71,26.915,27.66,358579,0
+ATHM.US,D,20250127,000000,27.68,28.43,27.63,28.08,446131,0
+ATHM.US,D,20250128,000000,27.805,28.75,27.73,28.74,392389,0
+ATHM.US,D,20250129,000000,29,29.47,28.4,28.41,507070,0
+ATHM.US,D,20250130,000000,28.265,29.515,28.265,29.31,583538,0
+ATHM.US,D,20250131,000000,29.03,29.15,27.76,28.02,273718,0
+ATHM.US,D,20250203,000000,27.6986,28.25,27.36,27.83,357227,0
+ATHM.US,D,20250204,000000,28.04,28.56,27.85,27.97,524408,0
+ATHM.US,D,20250205,000000,27.91,27.91,27.24,27.28,434768,0
+ATHM.US,D,20250206,000000,27.44,27.67,27.02,27.4,253888,0
+ATHM.US,D,20250207,000000,28.29,28.29,27.265,27.45,465820,0
+ATHM.US,D,20250210,000000,27.755,28.47,27.53,28,518388,0
+ATHM.US,D,20250211,000000,27.52,28.32,27.36,28.15,354901,0
+ATHM.US,D,20250212,000000,28,29.09,28,28.59,333928,0
+ATHM.US,D,20250213,000000,28.51,30,28.32,29.61,815948,0
+ATHM.US,D,20250214,000000,29.85,30.5,29.4009,30.1,610497,0
+ATHM.US,D,20250218,000000,30.235,30.7,29.53,30.36,780840,0
+ATHM.US,D,20250219,000000,30.2,30.22,29.16,30.11,782405,0
+ATHM.US,D,20250220,000000,32.02,32.7,29.532,30.18,1389557,0
+ATHM.US,D,20250221,000000,30.03,30.32,29.09,29.98,801018,0
+ATHM.US,D,20250224,000000,29.27,29.635,27.77,28.66,1215420,0
+ATHM.US,D,20250225,000000,28.96,29.24,28.545,28.66,446779,0
+ATHM.US,D,20250226,000000,27.81,29.5,27.81,28.9,389079,0
+ATHM.US,D,20250227,000000,28.55,29.34,28.12,28.94,454838,0
+ATHM.US,D,20250228,000000,28.69,28.88,28.2985,28.74,923690,0
+ATHM.US,D,20250303,000000,28.705,29.375,28.43,28.63,389812,0
+ATHM.US,D,20250304,000000,28.39,29.87,28.13,29.6,657795,0
+ATHM.US,D,20250305,000000,29.8,31.4,29.74,31.07,619722,0
+ATHM.US,D,20250306,000000,30.49,31.26,30.07,30.91,565401,0
+ATHM.US,D,20250307,000000,30.62,30.88,29.95,30.53,430789,0
+ATHM.US,D,20250310,000000,29.76,30.3,29.45,30.11,547775,0
+ATHM.US,D,20250311,000000,30.26,30.85,29.195,29.73,626118,0
+ATHM.US,D,20250312,000000,30.368,30.37,28.95,29.92,729182,0
+ATHM.US,D,20250313,000000,29.53,29.96,28.97,29.33,411648,0
+ATHM.US,D,20250314,000000,29.44,30.19,29.07,30.17,519018,0
+ATHM.US,D,20250317,000000,30.155,31.5,29.87,30.99,490523,0
+ATHM.US,D,20250318,000000,30.99,31.19,30.47,30.86,285971,0
+ATHM.US,D,20250319,000000,30.685,31.24,30.19,30.37,303855,0
+ATHM.US,D,20250320,000000,29.3101,30.16,29.31,29.69,277445,0
+ATHM.US,D,20250321,000000,29.43,29.48,28.16,28.5,1082854,0
+ATHM.US,D,20250324,000000,28.52,28.69,27.99,28.33,347807,0
+ATHM.US,D,20250325,000000,28.022,28.1,27.33,27.82,564387,0
+ATHM.US,D,20250326,000000,28,28.18,27.51,27.87,363654,0
+ATHM.US,D,20250327,000000,28.18,28.68,27.93,28.2,300196,0
+ATHM.US,D,20250328,000000,28.045,28.045,27.5766,27.74,359687,0
+ATHM.US,D,20250331,000000,27.45,27.8567,27.14,27.72,190791,0
+ATHM.US,D,20250401,000000,27.94,28.4,27.6,28.05,268575,0
+ATHM.US,D,20250402,000000,27.96,28.1,27.565,27.93,309772,0
+ATHM.US,D,20250403,000000,27.53,27.755,26.91,27.32,402285,0
+ATHM.US,D,20250404,000000,26.15,26.73,25.71,25.88,712146,0
+ATHM.US,D,20250407,000000,24.46,26.13,23.78,24.8,669156,0
+ATHM.US,D,20250408,000000,25.42,25.72,23.39,23.81,852189,0
+ATHM.US,D,20250409,000000,23.61,25.69,23.41,25.5,1004224,0
+ATHM.US,D,20250410,000000,25.14,26.35,25.09,25.41,754149,0
+ATHM.US,D,20250411,000000,25.885,26.25,25.37,26.11,736527,0
+ATHM.US,D,20250414,000000,26.7,27.77,26.14,26.26,977923,0
+ATHM.US,D,20250415,000000,26.38,26.735,26,26.26,501104,0
+ATHM.US,D,20250416,000000,25.69,26.12,24.67,25.51,531542,0
+ATHM.US,D,20250417,000000,25.72,26.615,25.72,25.82,650567,0
+ATHM.US,D,20250421,000000,25.71,27.095,25.71,27.04,386250,0
+ATHM.US,D,20250422,000000,27.52,27.79,27.24,27.62,552201,0
+ATHM.US,D,20250423,000000,27.62,28.06,27.4,27.64,552411,0
+ATHM.US,D,20250424,000000,27,28.3,26.69,28.05,399211,0
+ATHM.US,D,20250425,000000,27.53,28.1175,27.28,27.76,345834,0
+ATHM.US,D,20250428,000000,27.78,28.12,27.6,27.94,244976,0
+ATHM.US,D,20250429,000000,27.65,27.94,27.18,27.29,370204,0
+ATHM.US,D,20250430,000000,27.24,27.4613,26.935,27.28,364848,0
+ATHM.US,D,20250501,000000,27.37,27.45,26.86,27.11,233661,0
+ATHM.US,D,20250502,000000,27.4,27.645,27.23,27.28,344547,0
+ATHM.US,D,20250505,000000,27.04,27.21,26.77,26.86,380198,0
+ATHM.US,D,20250506,000000,26.92,27.279858,26.5,26.51,689310,0
+ATHM.US,D,20250507,000000,26.5,26.69,25.44,25.63,910273,0
+ATHM.US,D,20250508,000000,26.06,26.76,24.97,25.42,578536,0
+ATHM.US,D,20250509,000000,25.4,25.43,24.92,25.16,302545,0
+ATHM.US,D,20250512,000000,25.88,26.1,24.801,25.94,775767,0
+ATHM.US,D,20250513,000000,25.755,26.465,25.5795,26.11,264001,0
+ATHM.US,D,20250514,000000,26.58,26.58,25.86,26.01,220396,0
+ATHM.US,D,20250515,000000,25.4532,26.07,25.4532,25.75,473627,0
+ATHM.US,D,20250516,000000,25.93,26.14,25.52,25.61,646249,0
+ATHM.US,D,20250519,000000,25.405,25.41,24.93,25.15,457789,0
+ATHM.US,D,20250520,000000,25.43,25.515,24.7,24.71,237120,0
+ATHM.US,D,20250521,000000,24.93,25.2,24.535,24.72,256855,0
+ATHM.US,D,20250522,000000,24.74,25.12,24.485,24.87,479692,0
+ATHM.US,D,20250523,000000,24.705,24.94,24.47,24.84,228251,0
+ATHM.US,D,20250527,000000,24.825,24.83,24.36,24.73,460471,0
+ATHM.US,D,20250528,000000,24.7,24.88,24.61,24.81,339558,0
+ATHM.US,D,20250529,000000,25.06,25.24,24.72,24.91,479974,0
+ATHM.US,D,20250530,000000,25.04,25.04,24.03,24.52,1015154,0
+ATHM.US,D,20250602,000000,24.64,24.78,24.43,24.71,257829,0
+ATHM.US,D,20250603,000000,24.6,24.96,24.38,24.76,447550,0
+ATHM.US,D,20250604,000000,24.805,25,24.59,24.6,406976,0
+ATHM.US,D,20250605,000000,24.58,25.245,24.58,25.19,317802,0
+ATHM.US,D,20250606,000000,25.06,25.97,25.06,25.84,458862,0
+ATHM.US,D,20250609,000000,25.8,26.35,25.8,26.26,161264,0
+ATHM.US,D,20250610,000000,26.285,26.84,25.86,25.93,307547,0
+ATHM.US,D,20250611,000000,26.18,26.4,25.79,25.97,277827,0
+ATHM.US,D,20250612,000000,25.59,26.065,25.59,25.92,192105,0
+ATHM.US,D,20250613,000000,25.75,25.75,25.37,25.41,498905,0
+ATHM.US,D,20250616,000000,25.43,26.11,25.43,25.91,207439,0
+ATHM.US,D,20250617,000000,25.745,25.97,25.52,25.7,258513,0
+ATHM.US,D,20250618,000000,25.32,25.829,25.32,25.65,176634,0
+ATHM.US,D,20250620,000000,25.715,25.95,25.325,25.44,489768,0
+ATHM.US,D,20250623,000000,25.3,25.45,24.93,25.43,414671,0
+ATHM.US,D,20250624,000000,25.93,26.1995,25.61,26.11,203059,0
+ATHM.US,D,20250625,000000,25.79,26.05,25.48,25.65,166809,0
+ATHM.US,D,20250626,000000,25.37,26,25.315,25.83,229439,0
+ATHM.US,D,20250627,000000,26,26,25.645,25.93,205268,0
+ATHM.US,D,20250630,000000,25.59,25.98,25.35,25.79,274052,0
+ATHM.US,D,20250701,000000,26.2,26.38,25.83,26.08,256799,0
+ATHM.US,D,20250702,000000,26.02,26.5,26,26.45,290777,0
+ATHM.US,D,20250703,000000,26.36,26.6,26.21,26.28,121870,0
+ATHM.US,D,20250707,000000,26.29,26.84,26.06,26.61,431752,0
+ATHM.US,D,20250708,000000,26.85,27.59,26.7187,26.93,199794,0
+ATHM.US,D,20250709,000000,26.29,26.905,26.29,26.76,210427,0
+ATHM.US,D,20250710,000000,26.57,27.09,26.45,26.98,198897,0
+ATHM.US,D,20250711,000000,26.77,26.92,26.54,26.85,120574,0
+ATHM.US,D,20250714,000000,26.72,26.965,26.23,26.63,121915,0
+ATHM.US,D,20250715,000000,27.01,27.84,26.97,27.7,202350,0
+ATHM.US,D,20250716,000000,27.05,27.93,26.995,27.9,214582,0
+ATHM.US,D,20250717,000000,27.71,28.53,27.19,27.72,483004,0
+ATHM.US,D,20250718,000000,27.985,28.42,27.4,27.91,261310,0
+ATHM.US,D,20250721,000000,27.71,27.825,27.2,27.2,326796,0
+ATHM.US,D,20250722,000000,27.07,27.62,26.89,27.62,211986,0
+ATHM.US,D,20250723,000000,27.99,28.69,27.91,28.42,186405,0
+ATHM.US,D,20250724,000000,28.66,28.66,28.02,28.21,138667,0
+ATHM.US,D,20250725,000000,27.95,28.25,27.825,28.09,101470,0
+ATHM.US,D,20250728,000000,28.045,28.14,27.7244,27.99,123542,0
+ATHM.US,D,20250729,000000,28,28.35,27.25,27.55,298529,0
+ATHM.US,D,20250730,000000,27.6,27.67,26.89,27.02,233903,0
+ATHM.US,D,20250731,000000,26.25,27.26,26.14,27.09,364094,0
+ATHM.US,D,20250801,000000,26.93,27.445,26.35,27.12,425062,0
+ATHM.US,D,20250804,000000,27.47,27.94,27.18,27.78,271824,0
+ATHM.US,D,20250805,000000,27.75,27.94,27.15,27.52,329094,0
+ATHM.US,D,20250806,000000,27.8,27.91,27.275,27.75,251519,0
+ATHM.US,D,20250807,000000,27.795,28.125,27.46,27.97,265746,0
+ATHM.US,D,20250808,000000,27.905,28.8,27.52,28.64,254809,0
+ATHM.US,D,20250811,000000,28.43,28.94,28.265,28.55,228499,0
+ATHM.US,D,20250812,000000,28.4,28.83,28.39,28.75,491741,0
+ATHM.US,D,20250813,000000,28.67,29.88,28.67,29.59,308210,0
+ATHM.US,D,20250814,000000,29.3,29.48,28.83,28.85,328312,0
+ATHM.US,D,20250815,000000,28.8,29.05,28.31,28.43,365450,0
+ATHM.US,D,20250818,000000,28.79,28.86,28.39,28.39,253446,0
+ATHM.US,D,20250819,000000,28.47,28.76,27.92,28.11,215000,0
+ATHM.US,D,20250820,000000,28.34,28.67,27.64,28.39,284592,0
+ATHM.US,D,20250821,000000,28.215,28.77,28.2,28.67,185421,0
+ATHM.US,D,20250822,000000,28.66,29.57,28.64,29.36,171296,0
+ATHM.US,D,20250825,000000,29.49,29.8,29.1,29.12,179019,0
+ATHM.US,D,20250826,000000,29.125,29.32,28.86,29.09,529557,0
+ATHM.US,D,20250827,000000,28.94,29.22,28.05,28.46,411096,0
+ATHM.US,D,20250828,000000,28.68,28.705,28.42,28.44,232490,0
+ATHM.US,D,20250829,000000,28.4,29.03,28.34,28.88,284600,0
+ATHM.US,D,20250902,000000,28.56,28.8832,28.35,28.73,301133,0
+ATHM.US,D,20250903,000000,28.36,29.06,28.3,29.01,202368,0
+ATHM.US,D,20250904,000000,28.875,29.04,28.49,28.61,185581,0
+ATHM.US,D,20250905,000000,28.985,29.1,28.49,28.61,145626,0
+ATHM.US,D,20250908,000000,28.515,28.8,28.39,28.57,136846,0
+ATHM.US,D,20250909,000000,28.6,29.38,28.34,29.36,285693,0
+ATHM.US,D,20250910,000000,29.27,29.4,28.63,28.7,226219,0
+ATHM.US,D,20250911,000000,29,29.58,28.65,29.52,294898,0
+ATHM.US,D,20250912,000000,29.22,29.475,29.09,29.42,180601,0
+ATHM.US,D,20250915,000000,29.43,29.6,29.255,29.41,189821,0
+ATHM.US,D,20250916,000000,29.35,29.92,29.32,29.71,235221,0
+ATHM.US,D,20250917,000000,29.37,29.92,29.1262,29.92,290167,0
+ATHM.US,D,20250918,000000,29.39,29.68,28.89,29.35,293092,0
+ATHM.US,D,20250919,000000,29.165,29.71,28.95,29.13,492783,0
+ATHM.US,D,20250922,000000,29.21,29.46,28.93,29.42,252234,0
+ATHM.US,D,20250923,000000,28.7,29.275,28.66,28.66,287346,0
+ATHM.US,D,20250924,000000,29.14,29.48,28.722,29.33,277517,0
+ATHM.US,D,20250925,000000,29.09,29.38,28.7,28.94,248183,0
+ATHM.US,D,20250926,000000,29.03,29.08,28.54,29.04,264239,0
+ATHM.US,D,20250929,000000,28.985,29.5,28.92,29.02,290575,0
+ATHM.US,D,20250930,000000,28.99,29.16,28.45,28.55,313006,0
+ATHM.US,D,20251001,000000,28.61,28.79,28.34,28.62,236794,0
+ATHM.US,D,20251002,000000,29.07,29.18,28.56,28.64,325777,0
+ATHM.US,D,20251003,000000,28.52,28.67,28.38,28.43,182653,0
+ATHM.US,D,20251006,000000,28.54,28.92,28.44,28.81,342489,0
+ATHM.US,D,20251007,000000,28.9,29.0663,28.5,28.69,182224,0
+ATHM.US,D,20251008,000000,28.7,28.945,28.35,28.46,285247,0
+ATHM.US,D,20251009,000000,28.25,28.49,27.64,27.82,275547,0
+ATHM.US,D,20251010,000000,27.815,27.87,26.4,26.5,444609,0
+ATHM.US,D,20251013,000000,26.965,27.13,26.6111,26.73,299006,0
+ATHM.US,D,20251014,000000,26.8,27,26.4,26.83,406583,0
+ATHM.US,D,20251015,000000,27.25,27.65,27.1,27.43,486257,0
+ATHM.US,D,20251016,000000,27.56,27.765,27.22,27.69,259206,0
+ATHM.US,D,20251017,000000,27.23,28.12,27.18,28.11,408270,0
+ATHM.US,D,20251020,000000,27.37,27.83,27.14,27.81,247782,0
+ATHM.US,D,20251021,000000,27.33,27.71,27.07,27.19,224455,0
+ATHM.US,D,20251022,000000,27.05,27.25,26.49,26.56,373028,0
+ATHM.US,D,20251023,000000,26.75,26.75,25.83,26.12,394061,0
+ATHM.US,D,20251024,000000,26.375,26.63,25.95,25.99,154611,0
+ATHM.US,D,20251027,000000,26.29,26.67,26.19,26.46,336563,0
+ATHM.US,D,20251028,000000,26.02,26.3,25.94,25.97,195910,0
+ATHM.US,D,20251029,000000,25.5,25.83,25.25,25.48,310154,0
+ATHM.US,D,20251030,000000,25.08,25.6,24.96,25.14,400569,0
+ATHM.US,D,20251031,000000,25.11,25.54,25.01,25.2,343955,0
+ATHM.US,D,20251103,000000,25.26,25.352,24.85,25.15,363903,0
+ATHM.US,D,20251104,000000,24.79,25.09,24.5001,24.93,314454,0
+ATHM.US,D,20251105,000000,25.18,25.225,24.645,24.82,438134,0
+ATHM.US,D,20251106,000000,25.32,26.2815,25.12,25.2,478667,0
+ATHM.US,D,20251107,000000,24.87,24.87,24.05,24.34,483413,0
+ATHM.US,D,20251110,000000,24.835,25.18,24.54,25.04,437418,0
+ATHM.US,D,20251111,000000,25.2,25.2,24.76,24.84,288559,0
+ATHM.US,D,20251112,000000,24.775,25.01,24.4046,24.92,309557,0
+ATHM.US,D,20251113,000000,24.98,25.22,24.63,24.85,326255,0
+ATHM.US,D,20251114,000000,24.66,24.79,24.02,24.09,383834,0
+ATHM.US,D,20251117,000000,24.44,24.5,23.69,23.8,312894,0
+ATHM.US,D,20251118,000000,23.58,24.045,23.51,23.95,316904,0
+ATHM.US,D,20251119,000000,23.67,23.84,23.42,23.65,339127,0
+ATHM.US,D,20251120,000000,23.755,24.165,23.11,23.21,460231,0
+ATHM.US,D,20251121,000000,23.4,23.71,23.19,23.48,411463,0
+ATHM.US,D,20251124,000000,23.67,24,23.37,23.68,1194230,0
+ATHM.US,D,20251125,000000,23.96,24.29,23.8,23.96,668720,0
+ATHM.US,D,20251126,000000,23.83,24.115,23.43,23.47,446028,0
+ATHM.US,D,20251128,000000,23.29,23.8,23.16,23.76,318051,0
+ATHM.US,D,20251201,000000,23.86,24.2199,23.64,23.75,634929,0
+ATHM.US,D,20251202,000000,23.8285,23.8285,23.18,23.44,363512,0
+ATHM.US,D,20251203,000000,23.28,23.58,23.01,23.11,482424,0
+ATHM.US,D,20251204,000000,23.26,23.39,22.95,23.38,405966,0
+ATHM.US,D,20251205,000000,23.38,23.9,23.26,23.88,609499,0
+ATHM.US,D,20251208,000000,23.845,23.98,23.35,23.59,354095,0
+ATHM.US,D,20251209,000000,23.53,23.76,23.04,23.65,443587,0
+ATHM.US,D,20251210,000000,23.72,24.1,23.56,24.08,380593,0
+ATHM.US,D,20251211,000000,23.945,24.35,23.81,23.86,324353,0
+ATHM.US,D,20251212,000000,23.875,24.319,23.74,24.25,680571,0
+ATHM.US,D,20251215,000000,24.075,24.075,23.26,23.3,381477,0
+ATHM.US,D,20251216,000000,23.3,23.44,22.76,23.27,783313,0
+ATHM.US,D,20251217,000000,23.22,23.575,23.08,23.14,365701,0
+ATHM.US,D,20251218,000000,23.27,23.43,23.07,23.24,430157,0
+ATHM.US,D,20251219,000000,23.32,23.6,23.03,23.06,1141545,0
+ATHM.US,D,20251222,000000,23.07,23.44,22.96,23.41,398896,0
+ATHM.US,D,20251223,000000,23.335,23.49,23.14,23.23,400562,0
+ATHM.US,D,20251224,000000,23.39,23.71,23.11,23.51,302117,0
+ATHM.US,D,20251226,000000,23.22,23.58,23.2,23.54,262752,0
+ATHM.US,D,20251229,000000,23.44,23.44,22.86,23.1,494584,0
+ATHM.US,D,20251230,000000,23.09,23.35,22.97,23.24,398100,0
+ATHM.US,D,20251231,000000,22.2047,22.29,21.93,22.26,459961,0
+ATHM.US,D,20260102,000000,22.555,23.085,22.5,22.68,265474,0
+ATHM.US,D,20260105,000000,22.74,23.01,22.49,22.73,470824,0
+ATHM.US,D,20260106,000000,22.62,22.96,22.33,22.42,325064,0
+ATHM.US,D,20260107,000000,22.21,22.33,21.83,21.83,504978,0
+ATHM.US,D,20260108,000000,21.86,22.69,21.78,22.6,531430,0
+ATHM.US,D,20260109,000000,22.63,22.655,21.84,22.15,559794,0
+ATHM.US,D,20260112,000000,22.41,22.98,22.16,22.78,361427,0
+ATHM.US,D,20260113,000000,22.47,22.69,22.21,22.49,413700,0
+ATHM.US,D,20260114,000000,22.53,23.19,22.405,23.08,346467,0
+ATHM.US,D,20260115,000000,23.02,23.34,22.73,23.24,314508,0
+ATHM.US,D,20260116,000000,23.16,23.48,22.885,23.09,554861,0
+ATHM.US,D,20260120,000000,22.89,23.34,22.5685,22.69,559954,0
+ATHM.US,D,20260121,000000,23.025,23.3,22.7,22.91,536850,0
+ATHM.US,D,20260122,000000,22.82,23.29,22.82,23.01,378774,0
+ATHM.US,D,20260123,000000,23.035,23.2864,22.72,23.14,245418,0
+ATHM.US,D,20260126,000000,23.05,23.21,22.785,22.84,271984,0
+ATHM.US,D,20260127,000000,23.04,23.3,22.72,22.76,428639,0
+ATHM.US,D,20260128,000000,22.8,22.83,22.44,22.54,527592,0
+ATHM.US,D,20260129,000000,22.68,23.12,22.41,22.97,325895,0
+ATHM.US,D,20260130,000000,22.6,22.76,21.96,22.04,579547,0
+ATHM.US,D,20260202,000000,21.91,21.95,21.525,21.65,458180,0
+ATHM.US,D,20260203,000000,21.66,21.66,20.68,20.93,415739,0
+ATHM.US,D,20260204,000000,20.84,21.08,20.55,20.76,392425,0
+ATHM.US,D,20260205,000000,20.77,21.09,20.53,20.67,747103,0
+ATHM.US,D,20260206,000000,20.825,21.05,20.66,20.9,464135,0
+ATHM.US,D,20260209,000000,21.18,21.32,20.715,21.02,450684,0
+ATHM.US,D,20260210,000000,21.13,22.025,20.97,21.93,465356,0
+ATHM.US,D,20260211,000000,21.9,22.09,21.69,21.77,614197,0
+ATHM.US,D,20260212,000000,21.54,21.8,20.6,21.03,832562,0
+ATHM.US,D,20260213,000000,20.76,21.2,20.65,21,413688,0
+ATHM.US,D,20260217,000000,21.19,21.22,20.59,20.96,672335,0
+ATHM.US,D,20260218,000000,21.03,21.31,20.91,21,400423,0
diff --git a/daily/us/nyse stocks/1/atr.us.txt b/daily/us/nyse stocks/1/atr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61317eb82a59cfa3f406f6d8dcfaad56b0d810f5
--- /dev/null
+++ b/daily/us/nyse stocks/1/atr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATR.US,D,20050225,000000,21.2281,21.7322,21.1477,21.7322,253865.17612974,0
+ATR.US,D,20050228,000000,21.6736,21.765,21.237,21.6152,346767.20559805,0
+ATR.US,D,20050301,000000,21.6152,21.9109,21.5824,21.772,230933.63064131,0
+ATR.US,D,20050302,000000,21.8742,22.0151,21.624,21.641,221144.97716708,0
+ATR.US,D,20050303,000000,21.6916,21.9764,21.641,21.9506,171944.77653436,0
+ATR.US,D,20050304,000000,21.8494,22.3436,21.8126,22.1163,186277.62220302,0
+ATR.US,D,20050307,000000,22.0677,22.3009,21.757,21.8494,159531.37346668,0
+ATR.US,D,20050308,000000,21.8494,22.0329,21.757,21.8831,158337.38948655,0
+ATR.US,D,20050309,000000,21.9109,22.0677,21.4891,21.8126,152364.44684164,0
+ATR.US,D,20050310,000000,21.8126,21.8126,21.3561,21.363,270344.17021837,0
+ATR.US,D,20050311,000000,21.4474,21.7322,21.2965,21.5824,262936.43163447,0
+ATR.US,D,20050314,000000,21.503,21.9427,21.503,21.772,166933.06656207,0
+ATR.US,D,20050315,000000,21.9427,22.1065,21.5288,21.5476,240252.75117483,0
+ATR.US,D,20050316,000000,21.503,21.5645,21.2281,21.4394,285147.55640915,0
+ATR.US,D,20050317,000000,21.5645,21.5645,21.237,21.3898,150219.30600308,0
+ATR.US,D,20050318,000000,21.6916,21.6916,21.1645,21.4325,489815.55465043,0
+ATR.US,D,20050321,000000,21.4802,21.5476,21.2529,21.4474,139709.22423368,0
+ATR.US,D,20050322,000000,21.372,21.6995,21.0871,21.1021,249325.01426099,0
+ATR.US,D,20050323,000000,21.0197,21.1298,20.6514,20.842,278937.83213105,0
+ATR.US,D,20050324,000000,20.8847,21.1477,20.7934,20.8936,171709.00248259,0
+ATR.US,D,20050328,000000,20.9571,21.2053,20.7706,21.0713,231889.82540683,0
+ATR.US,D,20050329,000000,21.0276,22.1163,20.9929,21.2618,661999.12798082,0
+ATR.US,D,20050330,000000,21.3392,22.0677,21.3392,22.0151,382585.71742055,0
+ATR.US,D,20050331,000000,21.9019,22.2771,21.6062,21.765,368020.12044437,0
+ATR.US,D,20050401,000000,21.8126,22.2692,21.757,22.1947,441336.78231288,0
+ATR.US,D,20050404,000000,22.2433,22.4022,21.9427,22.2851,378285.35992924,0
+ATR.US,D,20050405,000000,22.3436,22.6016,22.3009,22.3674,232132.65252853,0
+ATR.US,D,20050406,000000,22.3674,22.9729,22.3674,22.6205,346767.20559805,0
+ATR.US,D,20050407,000000,22.6274,22.8379,22.0995,22.7048,170516.02608388,0
+ATR.US,D,20050408,000000,22.7048,22.7048,22.0329,22.0915,212549.30009155,0
+ATR.US,D,20050411,000000,22.1421,22.3436,21.9853,22.0757,187235.83213137,0
+ATR.US,D,20050412,000000,21.9853,22.2692,21.4137,22.1858,700927.03605874,0
+ATR.US,D,20050413,000000,22.1858,22.1858,21.4891,21.5645,422467.80510115,0
+ATR.US,D,20050414,000000,21.5824,21.624,20.9402,20.9402,348675.56480343,0
+ATR.US,D,20050415,000000,21.2281,21.2281,20.3914,20.5184,581284.80334259,0
+ATR.US,D,20050418,000000,20.3091,21.2281,19.9666,21.1021,469988.36751034,0
+ATR.US,D,20050419,000000,21.1575,21.363,20.8608,21.0801,365631.14490269,0
+ATR.US,D,20050420,000000,20.8102,20.8936,20.4827,20.5006,359901.02937949,0
+ATR.US,D,20050421,000000,20.71,21.0713,20.6167,20.9224,353929.094316,0
+ATR.US,D,20050422,000000,20.8777,21.0276,20.3279,20.6664,303534.90970316,0
+ATR.US,D,20050425,000000,20.6514,20.8777,20.5343,20.8182,258874.87093919,0
+ATR.US,D,20050426,000000,20.8182,20.8182,20.0063,20.0986,511307.26629277,0
+ATR.US,D,20050427,000000,20.0391,20.6167,19.6778,20.3001,304011.49571379,0
+ATR.US,D,20050428,000000,20.1899,20.3279,19.7582,19.8535,296132.20902635,0
+ATR.US,D,20050429,000000,19.9498,20.3427,19.6778,20.1899,288492.72671635,0
+ATR.US,D,20050502,000000,20.2267,20.4748,20.1741,20.2663,264129.40803318,0
+ATR.US,D,20050503,000000,20.3666,20.577,20.2336,20.3279,317389.15419834,0
+ATR.US,D,20050504,000000,20.4341,21.0871,20.3914,21.0871,342946.45686164,0
+ATR.US,D,20050505,000000,21.0375,21.3392,20.9035,20.9472,264129.40803318,0
+ATR.US,D,20050506,000000,20.9929,21.3809,20.9571,21.3561,227595.51340403,0
+ATR.US,D,20050509,000000,21.3898,21.5645,21.3223,21.4891,315235.95270843,0
+ATR.US,D,20050510,000000,21.2281,21.3392,20.9779,21.0801,307357.67360241,0
+ATR.US,D,20050511,000000,21.1209,21.2281,20.8608,21.1109,197261.2672388,0
+ATR.US,D,20050512,000000,21.1109,21.2201,20.7268,20.7368,259831.06570472,0
+ATR.US,D,20050513,000000,20.7706,20.835,20.5184,20.6514,252909.98894563,0
+ATR.US,D,20050516,000000,20.6664,21.0375,20.5938,20.8519,216608.845624,0
+ATR.US,D,20050517,000000,20.7448,21.4474,20.702,21.363,309746.64914409,0
+ATR.US,D,20050518,000000,21.503,22.0241,21.372,21.8315,298997.77057866,0
+ATR.US,D,20050519,000000,21.8226,21.8563,21.2797,21.4891,234757.40212198,0
+ATR.US,D,20050520,000000,21.495,21.495,20.9779,21.3223,235952.39368353,0
+ATR.US,D,20050523,000000,21.3223,21.5734,21.2717,21.4325,173144.806003,0
+ATR.US,D,20050524,000000,21.3561,21.7322,21.0276,21.624,344137.41809751,0
+ATR.US,D,20050525,000000,21.5208,21.5208,20.8777,21.0097,355598.65672535,0
+ATR.US,D,20050526,000000,21.1477,21.4137,21.0713,21.3809,162158.13822297,0
+ATR.US,D,20050527,000000,21.3392,21.4474,21.0435,21.4236,148541.68294239,0
+ATR.US,D,20050531,000000,21.3561,21.3561,20.9402,20.9402,285622.12725695,0
+ATR.US,D,20050601,000000,20.97,21.3392,20.842,21.1021,258874.87093919,0
+ATR.US,D,20050602,000000,21.0623,21.1109,20.8777,20.9641,255293.92658022,0
+ATR.US,D,20050603,000000,20.8608,21.0801,20.5184,20.6664,346043.76214005,0
+ATR.US,D,20050606,000000,20.6942,20.8608,20.443,20.8023,346526.39363919,0
+ATR.US,D,20050607,000000,20.8777,21.2053,20.5184,20.5343,307592.44007276,0
+ATR.US,D,20050608,000000,20.6356,20.6514,20.2575,20.3427,220667.38357502,0
+ATR.US,D,20050609,000000,20.3427,20.5532,20.0807,20.5532,156182.17283381,0
+ATR.US,D,20050610,000000,20.5532,20.6444,20.4261,20.5254,161915.31110127,0
+ATR.US,D,20050613,000000,20.4172,20.7834,20.4172,20.5442,260789.27563307,0
+ATR.US,D,20050614,000000,20.4916,20.9224,20.4569,20.8608,365631.14490269,0
+ATR.US,D,20050615,000000,20.9402,21.0197,20.4827,20.835,197501.07161624,0
+ATR.US,D,20050616,000000,20.7706,21.1477,20.6444,21.1209,169085.26047056,0
+ATR.US,D,20050617,000000,21.2717,21.3392,20.7448,20.8519,475246.93493,0
+ATR.US,D,20050620,000000,20.7546,20.835,20.5184,20.5532,224966.73348491,0
+ATR.US,D,20050621,000000,20.5621,20.8777,20.4341,20.8023,242401.92233907,0
+ATR.US,D,20050622,000000,20.842,20.9929,20.5621,20.7448,168600.61380858,0
+ATR.US,D,20050623,000000,20.6942,20.7834,20.4748,20.5184,413153.72247472,0
+ATR.US,D,20050624,000000,20.4827,20.7834,20.3091,20.7448,2614571.0059681,0
+ATR.US,D,20050627,000000,20.6852,20.7834,20.5184,20.6167,511307.26629277,0
+ATR.US,D,20050628,000000,20.6167,21.0276,20.5343,20.9472,316905.51511778,0
+ATR.US,D,20050629,000000,20.97,21.3035,20.9402,21.2053,626181.62373974,0
+ATR.US,D,20050630,000000,21.2886,21.5109,21.2201,21.2717,375898.3995504,0
+ATR.US,D,20050701,000000,21.2717,21.4137,21.0871,21.3561,189145.19891816,0
+ATR.US,D,20050705,000000,21.2965,21.3898,21.2053,21.3223,123945.61295171,0
+ATR.US,D,20050706,000000,21.2529,21.3223,20.8936,20.9571,177683.96029033,0
+ATR.US,D,20050707,000000,20.7834,20.9571,20.6167,20.9571,154992.21917935,0
+ATR.US,D,20050708,000000,20.9849,21.5208,20.9571,21.4891,264607.00162524,0
+ATR.US,D,20050711,000000,21.5556,21.8126,21.5556,21.757,175766.5328522,0
+ATR.US,D,20050712,000000,21.7322,21.772,21.4802,21.5824,267711.35997358,0
+ATR.US,D,20050713,000000,21.5913,21.6736,21.2281,21.3392,228546.67026247,0
+ATR.US,D,20050714,000000,21.5208,21.5913,21.2053,21.2797,158578.20144541,0
+ATR.US,D,20050715,000000,21.2886,21.372,20.9313,21.0276,180306.69472095,0
+ATR.US,D,20050718,000000,20.9929,21.1021,20.7268,20.8023,210162.33971271,0
+ATR.US,D,20050719,000000,20.8698,21.1477,20.6852,21.0375,248848.42825035,0
+ATR.US,D,20050720,000000,20.9224,21.2965,20.9224,21.2201,142097.19219394,0
+ATR.US,D,20050721,000000,21.3124,21.3561,21.0097,21.0097,370406.0732418,0
+ATR.US,D,20050722,000000,21.1021,21.3223,20.9402,21.0871,284908.75961312,0
+ATR.US,D,20050725,000000,21.0871,21.3124,20.8182,20.9402,249803.61543446,0
+ATR.US,D,20050726,000000,20.9641,21.2281,20.8698,21.0534,341982.20144477,0
+ATR.US,D,20050727,000000,21.0871,21.1873,20.8847,20.97,294461.63903558,0
+ATR.US,D,20050728,000000,21.0276,21.3561,21.0276,21.2618,180548.51426123,0
+ATR.US,D,20050729,000000,21.0713,21.1575,20.8023,20.8777,195591.70482945,0
+ATR.US,D,20050801,000000,20.9224,21.0097,20.8777,20.9402,288255.94508316,0
+ATR.US,D,20050802,000000,20.9402,21.1298,20.8182,21.1109,234998.21408084,0
+ATR.US,D,20050803,000000,21.0623,21.2053,20.9571,21.1477,154753.42238332,0
+ATR.US,D,20050804,000000,21.0623,21.1805,20.7934,21.1298,356794.65586831,0
+ATR.US,D,20050805,000000,21.0623,21.1873,20.9224,20.9402,287536.53195083,0
+ATR.US,D,20050808,000000,21.0197,21.1298,20.9035,20.9224,209681.72337641,0
+ATR.US,D,20050809,000000,20.9779,21.2281,20.9224,20.9779,117020.50586695,0
+ATR.US,D,20050810,000000,21.0534,21.1021,20.9224,21.1021,206815.15424268,0
+ATR.US,D,20050811,000000,21.0534,21.237,20.8777,21.2053,320732.30934271,0
+ATR.US,D,20050812,000000,21.1477,21.2053,20.8777,20.9929,186995.02017251,0
+ATR.US,D,20050815,000000,20.9929,21.2281,20.9929,21.0713,216608.845624,0
+ATR.US,D,20050816,000000,21.0375,21.1109,20.577,20.6664,263417.04797078,0
+ATR.US,D,20050817,000000,20.7268,20.7268,20.4569,20.4569,269625.76466746,0
+ATR.US,D,20050818,000000,20.4569,20.6018,20.3517,20.5184,157144.41308784,0
+ATR.US,D,20050819,000000,20.6018,20.7834,20.5532,20.577,123945.61295171,0
+ATR.US,D,20050822,000000,20.6167,20.7448,20.5006,20.5938,89791.625631472,0
+ATR.US,D,20050823,000000,20.584,20.6088,20.3983,20.4341,96722.778204735,0
+ATR.US,D,20050824,000000,20.3607,20.6514,20.3517,20.3666,127529.58005493,0
+ATR.US,D,20050825,000000,20.3666,20.5105,20.3179,20.3835,62090.18971103,0
+ATR.US,D,20050826,000000,20.3914,20.4341,20.1899,20.1899,111528.17955835,0
+ATR.US,D,20050829,000000,20.0986,20.4748,20.0153,20.4748,170038.43249183,0
+ATR.US,D,20050830,000000,20.443,20.4916,20.3427,20.4261,130154.32964838,0
+ATR.US,D,20050831,000000,20.2267,20.8182,20.2267,20.8182,253865.17612974,0
+ATR.US,D,20050901,000000,20.8182,21.1298,20.8023,20.8519,149739.69724819,0
+ATR.US,D,20050902,000000,20.9035,20.9779,20.8182,20.8608,113440.56908939,0
+ATR.US,D,20050906,000000,20.9402,21.1575,20.9224,21.0097,156182.17283381,0
+ATR.US,D,20050907,000000,20.7706,20.9779,20.6356,20.9472,160008.96705873,0
+ATR.US,D,20050908,000000,20.8608,21.3561,20.7268,20.9125,75704.62982877,0
+ATR.US,D,20050909,000000,20.8777,20.8847,20.584,20.7706,112961.96791593,0
+ATR.US,D,20050912,000000,20.71,21.0375,20.71,20.97,78093.605370448,0
+ATR.US,D,20050913,000000,20.8777,20.8847,20.4827,20.5343,100544.53452257,0
+ATR.US,D,20050914,000000,20.5184,20.5621,20.0986,20.1591,143052.37937804,0
+ATR.US,D,20050915,000000,20.1591,20.2663,20.1423,20.2167,107225.80690421,0
+ATR.US,D,20050916,000000,20.2663,20.3517,20.1899,20.3517,399300.48556095,0
+ATR.US,D,20050919,000000,20.3091,20.5343,20.2911,20.3517,164068.51259117,0
+ATR.US,D,20050920,000000,20.2911,20.443,20.2663,20.3279,216127.22170627,0
+ATR.US,D,20050921,000000,20.2743,20.3091,19.7414,19.9498,246462.47545293,0
+ATR.US,D,20050922,000000,19.9498,20.0659,19.7234,19.9081,488862.38262916,0
+ATR.US,D,20050923,000000,19.8286,20.1741,19.781,20.1591,263417.04797078,0
+ATR.US,D,20050926,000000,20.9402,21.2449,20.8777,21.1873,472857.95938832,0
+ATR.US,D,20050927,000000,21.1021,21.2053,20.8936,20.8936,331955.75875593,0
+ATR.US,D,20050928,000000,20.9402,20.9402,20.6444,20.8023,180065.88276209,0
+ATR.US,D,20050929,000000,20.7268,20.8847,20.6356,20.842,87645.477211491,0
+ATR.US,D,20050930,000000,20.8847,21.0097,20.7834,20.8608,166933.06656207,0
+ATR.US,D,20051003,000000,20.9571,21.3124,20.9472,21.1477,358466.23344049,0
+ATR.US,D,20051004,000000,21.2529,21.3035,21.1021,21.1298,304970.71322357,0
+ATR.US,D,20051005,000000,21.1298,21.1298,20.577,20.702,252429.37260933,0
+ATR.US,D,20051006,000000,20.702,20.9035,20.5343,20.7834,185085.65338572,0
+ATR.US,D,20051007,000000,20.8608,21.1021,20.6604,20.9035,177202.33637261,0
+ATR.US,D,20051010,000000,20.71,20.8519,20.5006,20.6852,533757.18786348,0
+ATR.US,D,20051011,000000,20.9402,21.1645,20.9224,20.9224,164545.09860181,0
+ATR.US,D,20051012,000000,20.8777,21.1387,20.6942,20.9929,226157.69472079,0
+ATR.US,D,20051013,000000,21.0197,21.3968,20.9779,21.3303,370883.66683385,0
+ATR.US,D,20051014,000000,21.372,21.8662,21.2201,21.757,295654.6154343,0
+ATR.US,D,20051017,000000,21.772,21.9268,21.5824,21.8126,293028.85825943,0
+ATR.US,D,20051018,000000,21.7322,22.0577,21.6916,21.8563,329327.98641823,0
+ATR.US,D,20051019,000000,21.9427,22.1501,21.624,22.1501,145442.36250114,0
+ATR.US,D,20051020,000000,21.4137,21.5288,20.1155,20.1741,1153730.0949065,0
+ATR.US,D,20051021,000000,20.1989,20.5621,19.9329,20.3279,451606.05212342,0
+ATR.US,D,20051024,000000,20.2267,20.4648,20.1899,20.3666,513933.02346764,0
+ATR.US,D,20051025,000000,20.2743,20.6444,20.2743,20.577,382109.13140991,0
+ATR.US,D,20051026,000000,20.577,21.1645,20.577,20.9035,444676.91471299,0
+ATR.US,D,20051027,000000,20.8023,20.8936,20.7268,20.8777,323122.2924658,0
+ATR.US,D,20051028,000000,20.9402,21.2618,20.8519,21.2529,344849.77815992,0
+ATR.US,D,20051031,000000,21.1645,21.4732,21.1298,21.4325,216608.845624,0
+ATR.US,D,20051101,000000,21.5645,21.6062,21.0534,21.4891,170516.02608388,0
+ATR.US,D,20051102,000000,21.3898,21.6916,21.1477,21.5824,165738.07500052,0
+ATR.US,D,20051103,000000,21.503,21.9695,21.4474,21.9695,398108.51674366,0
+ATR.US,D,20051104,000000,21.9695,22.0419,21.6916,21.8494,165500.28578591,0
+ATR.US,D,20051107,000000,21.9019,22.2285,21.8742,22.1332,211588.06741894,0
+ATR.US,D,20051108,000000,22.0419,22.0915,21.5476,22.0241,139231.63064163,0
+ATR.US,D,20051109,000000,22.0241,22.1163,21.6995,21.772,234516.59016312,0
+ATR.US,D,20051110,000000,21.7868,22.1769,21.4137,22.1769,231175.45018159,0
+ATR.US,D,20051111,000000,22.1501,22.2106,21.8315,22.1501,76182.223420822,0
+ATR.US,D,20051114,000000,22.0419,22.2523,22.0419,22.1947,90510.031182386,0
+ATR.US,D,20051115,000000,22.2345,22.2345,21.9268,22.0757,117735.88867361,0
+ATR.US,D,20051116,000000,21.9506,22.1769,21.8315,22.1163,145442.36250114,0
+ATR.US,D,20051117,000000,22.1689,22.7862,22.1065,22.3436,195832.51678831,0
+ATR.US,D,20051118,000000,22.4022,22.4528,22.0915,22.4528,153321.64918858,0
+ATR.US,D,20051121,000000,22.4022,22.5947,22.2523,22.5104,202751.57838456,0
+ATR.US,D,20051122,000000,22.2345,22.4954,22.2345,22.3585,159047.73438612,0
+ATR.US,D,20051123,000000,22.1947,22.4607,22.1947,22.3674,101737.51092128,0
+ATR.US,D,20051125,000000,22.2771,22.6702,22.2771,22.6205,44897.827978572,0
+ATR.US,D,20051128,000000,22.7614,22.8021,22.0915,22.0915,204428.19386383,0
+ATR.US,D,20051129,000000,22.0995,22.9877,22.0995,22.8547,491725.92901864,0
+ATR.US,D,20051130,000000,22.9053,22.9877,22.6274,22.9729,245976.82120953,0
+ATR.US,D,20051201,000000,22.8875,23.0285,22.8121,22.8379,210398.11376448,0
+ATR.US,D,20051202,000000,22.8627,23.0285,22.7773,22.9053,157144.41308784,0
+ATR.US,D,20051205,000000,22.8627,23.2209,22.8289,23.0285,539724.08501987,0
+ATR.US,D,20051206,000000,23.0285,23.2299,22.8627,22.8974,277507.06651773,0
+ATR.US,D,20051207,000000,23.0463,23.0463,22.7048,22.7773,167173.87852093,0
+ATR.US,D,20051208,000000,22.7386,22.9391,22.5192,22.7128,147351.72928793,0
+ATR.US,D,20051209,000000,22.7128,23.0046,22.5708,22.819,360133.78068701,0
+ATR.US,D,20051212,000000,22.8289,23.0285,22.8121,22.9877,156422.98479267,0
+ATR.US,D,20051213,000000,22.9877,23.0285,22.7128,22.7694,317147.33465806,0
+ATR.US,D,20051214,000000,22.7386,22.8775,22.5947,22.7297,196542.86168788,0
+ATR.US,D,20051215,000000,22.7297,22.7614,22.1947,22.419,187947.18461236,0
+ATR.US,D,20051216,000000,22.5192,22.5192,21.9427,22.0241,447543.48384672,0
+ATR.US,D,20051219,000000,21.9268,22.2345,21.8563,22.0241,163348.09187742,0
+ATR.US,D,20051220,000000,21.9268,22.1163,21.7868,22.0757,195832.51678831,0
+ATR.US,D,20051221,000000,22.1769,22.2523,21.772,21.9983,293504.43668864,0
+ATR.US,D,20051222,000000,21.9983,22.1689,21.772,21.9427,686118.61196087,0
+ATR.US,D,20051223,000000,21.8831,22.2523,21.772,22.2285,93378.615478952,0
+ATR.US,D,20051227,000000,22.1769,22.4954,22.0577,22.1332,183887.63907992,0
+ATR.US,D,20051228,000000,22.2692,22.2692,22.0241,22.2106,108663.62558746,0
+ATR.US,D,20051229,000000,22.2106,22.3436,22.0419,22.0915,127285.74535182,0
+ATR.US,D,20051230,000000,22.0677,22.1947,21.8315,21.8563,136842.65509995,0
+ATR.US,D,20060103,000000,21.9268,21.9853,21.6568,21.9853,294220.82707672,0
+ATR.US,D,20060104,000000,21.9853,22.4696,21.8037,22.4101,342946.45686164,0
+ATR.US,D,20060105,000000,22.1947,22.6205,22.1769,22.3843,187710.40297917,0
+ATR.US,D,20060106,000000,22.2433,22.6364,22.1947,22.4428,152844.05559653,0
+ATR.US,D,20060109,000000,22.4428,22.7386,22.4428,22.6106,160485.55306937,0
+ATR.US,D,20060110,000000,22.561,22.9301,22.5104,22.7614,160962.13908,0
+ATR.US,D,20060111,000000,22.553,22.8716,22.553,22.7862,178394.3051899,0
+ATR.US,D,20060112,000000,22.7386,22.8974,22.7048,22.7614,121795.43420605,0
+ATR.US,D,20060113,000000,22.7614,22.819,22.5947,22.6702,101501.73686951,0
+ATR.US,D,20060117,000000,22.6274,22.8021,22.5192,22.5362,123230.23014505,0
+ATR.US,D,20060118,000000,22.4786,22.7048,22.4022,22.6205,104123.46371871,0
+ATR.US,D,20060119,000000,22.7048,22.8974,22.6274,22.679,130873.74278072,0
+ATR.US,D,20060120,000000,22.7128,23.1137,22.679,23.0543,163107.27991856,0
+ATR.US,D,20060123,000000,23.0641,23.0641,22.4607,22.6364,192966.955236,0
+ATR.US,D,20060124,000000,22.5708,22.9481,22.5708,22.9391,98154.551399473,0
+ATR.US,D,20060125,000000,22.9391,23.0979,22.8379,23.0285,154992.21917935,0
+ATR.US,D,20060126,000000,23.0285,23.1981,22.8775,23.1813,192966.955236,0
+ATR.US,D,20060127,000000,23.2209,23.2557,22.9391,22.9391,102930.48731999,0
+ATR.US,D,20060130,000000,22.8547,23.2557,22.8547,22.9053,180785.29589442,0
+ATR.US,D,20060131,000000,22.8627,23.6288,22.819,23.6288,210632.88023484,0
+ATR.US,D,20060201,000000,23.5514,23.6546,23.2815,23.603,179355.53786251,0
+ATR.US,D,20060202,000000,23.6368,23.8095,23.4641,23.4978,282284.01001967,0
+ATR.US,D,20060203,000000,23.0285,23.2209,22.9053,23.1813,143290.16859265,0
+ATR.US,D,20060206,000000,23.1813,23.473,23.0543,23.4294,104362.26051473,0
+ATR.US,D,20060207,000000,23.3559,23.3559,22.7456,22.819,114394.74869208,0
+ATR.US,D,20060208,000000,22.7773,22.9877,22.7297,22.9877,84782.938403431,0
+ATR.US,D,20060209,000000,22.8974,23.2388,22.8547,23.0373,87885.281588935,0
+ATR.US,D,20060210,000000,23.4572,24.0596,23.2815,23.8512,448499.67861225,0
+ATR.US,D,20060213,000000,23.7926,23.7926,22.6444,22.7862,308312.86078651,0
+ATR.US,D,20060214,000000,22.7614,23.2209,22.7456,22.9797,274399.68542514,0
+ATR.US,D,20060215,000000,22.9301,23.1565,22.7386,22.9797,319534.2950369,0
+ATR.US,D,20060216,000000,22.9301,22.9649,22.5192,22.7128,208490.76214053,0
+ATR.US,D,20060217,000000,22.5708,22.8775,22.3515,22.7297,328849.38524476,0
+ATR.US,D,20060221,000000,22.5947,22.7208,22.4954,22.5947,169559.83131836,0
+ATR.US,D,20060222,000000,22.5708,22.687,22.419,22.5778,337688.89702339,0
+ATR.US,D,20060223,000000,22.5947,22.6106,22.3674,22.4607,172903.99404414,0
+ATR.US,D,20060224,000000,22.5104,22.5778,22.3754,22.5192,143290.16859265,0
+ATR.US,D,20060227,000000,22.4528,22.544,22.292,22.3267,225205.53028094,0
+ATR.US,D,20060228,000000,22.3585,22.3843,21.9695,22.2106,202040.22590357,0
+ATR.US,D,20060301,000000,22.2851,22.5708,22.2106,22.544,153556.41565894,0
+ATR.US,D,20060302,000000,22.553,22.687,22.4954,22.5708,150456.08763627,0
+ATR.US,D,20060303,000000,22.5192,22.695,22.3178,22.3674,218042.63398157,0
+ATR.US,D,20060306,000000,22.3932,22.4866,22.0677,22.1947,153556.41565894,0
+ATR.US,D,20060307,000000,22.1947,22.4101,21.9764,22.3099,230697.85658954,0
+ATR.US,D,20060308,000000,22.2851,22.4954,22.1947,22.4428,187710.40297917,0
+ATR.US,D,20060309,000000,22.3585,22.6106,22.3436,22.4339,303298.12806997,0
+ATR.US,D,20060310,000000,22.4866,22.7386,22.4866,22.7386,133262.71832239,0
+ATR.US,D,20060313,000000,22.687,22.9301,22.6274,22.7048,154513.61800588,0
+ATR.US,D,20060314,000000,22.695,22.8775,22.6106,22.7297,341269.84138236,0
+ATR.US,D,20060315,000000,22.7773,22.9391,22.5778,22.7773,155944.3836192,0
+ATR.US,D,20060316,000000,22.8716,23.1653,22.8121,22.9053,135173.0926906,0
+ATR.US,D,20060317,000000,23.0135,23.1137,22.8547,23.0285,169799.6356958,0
+ATR.US,D,20060320,000000,23.0285,23.1653,22.8021,23.1327,250282.21660793,0
+ATR.US,D,20060321,000000,23.0889,23.1327,22.7545,22.9133,175529.75121901,0
+ATR.US,D,20060322,000000,22.8627,22.9877,22.687,22.9649,207053.9510387,0
+ATR.US,D,20060323,000000,22.9649,22.9967,22.7862,22.8974,72599.263899013,0
+ATR.US,D,20060324,000000,22.9391,23.0135,22.7614,22.8021,137081.45189598,0
+ATR.US,D,20060327,000000,22.7456,22.9391,22.5708,22.695,81678.580055093,0
+ATR.US,D,20060328,000000,22.6364,22.695,22.4101,22.4428,118454.29422452,0
+ATR.US,D,20060329,000000,22.4022,22.9301,22.4022,22.8974,357511.04625639,0
+ATR.US,D,20060330,000000,22.8627,23.0889,22.6702,22.9729,320732.30934271,0
+ATR.US,D,20060331,000000,22.9232,23.1733,22.8627,23.1327,196542.86168788,0
+ATR.US,D,20060403,000000,23.1327,23.1653,22.5362,22.6702,258640.10446884,0
+ATR.US,D,20060404,000000,22.7128,23.1137,22.5947,23.0285,246935.03113789,0
+ATR.US,D,20060405,000000,22.9481,23.0463,22.3267,22.4339,202995.41308768,0
+ATR.US,D,20060406,000000,22.4339,22.687,22.2345,22.426,139231.63064163,0
+ATR.US,D,20060407,000000,22.426,22.8379,22.2692,22.4339,117257.28750014,0
+ATR.US,D,20060410,000000,22.3674,22.3843,21.9427,21.9903,325028.63650834,0
+ATR.US,D,20060411,000000,21.9506,22.1947,21.9268,21.9695,130873.74278072,0
+ATR.US,D,20060412,000000,21.9109,22.1501,21.9109,22.0915,71170.513448528,0
+ATR.US,D,20060413,000000,22.0577,22.1421,21.9109,22.0915,55167.09778911,0
+ATR.US,D,20060417,000000,22.1947,22.7048,21.9853,22.1501,151166.43253584,0
+ATR.US,D,20060418,000000,22.1769,22.4022,21.9109,22.1947,292791.06904482,0
+ATR.US,D,20060419,000000,22.1947,22.687,22.1501,22.5272,149263.11123756,0
+ATR.US,D,20060420,000000,22.5708,22.687,22.2345,22.3843,98394.355776917,0
+ATR.US,D,20060421,000000,21.6488,22.2523,21.363,21.9019,487905.18028222,0
+ATR.US,D,20060424,000000,21.9427,21.9695,21.6836,21.6995,187235.83213137,0
+ATR.US,D,20060425,000000,21.6568,22.0419,21.5109,21.9764,233327.64409008,0
+ATR.US,D,20060426,000000,21.9109,22.2027,21.7868,21.8742,350343.11204994,0
+ATR.US,D,20060427,000000,21.8315,22.1163,21.6062,21.8742,234516.59016312,0
+ATR.US,D,20060428,000000,21.8563,22.0757,21.7868,21.9427,351059.50243802,0
+ATR.US,D,20060501,000000,21.9427,22.1769,21.9268,21.9983,255770.51259085,0
+ATR.US,D,20060502,000000,21.9983,22.2345,21.8315,22.0995,202515.80433279,0
+ATR.US,D,20060503,000000,22.0677,22.3754,21.9903,22.2106,195832.51678831,0
+ATR.US,D,20060504,000000,22.159,22.5104,22.0241,22.3674,200364.61800572,0
+ATR.US,D,20060505,000000,22.3674,22.687,22.2106,22.5947,96006.387816657,0
+ATR.US,D,20060508,000000,22.6274,22.9053,22.553,22.7614,147831.33804282,0
+ATR.US,D,20060509,000000,22.695,22.7694,22.4428,22.687,137560.05306945,0
+ATR.US,D,20060510,000000,22.6622,22.7297,22.4607,22.561,106511.43167897,0
+ATR.US,D,20060511,000000,22.5272,22.5272,22.2603,22.2851,164307.3093872,0
+ATR.US,D,20060512,000000,22.1947,22.4607,21.8662,22.1501,211353.30094859,0
+ATR.US,D,20060515,000000,22.1501,22.4022,21.8126,22.0677,261504.65843973,0
+ATR.US,D,20060516,000000,22.0419,22.1163,21.9695,22.0577,178634.10956735,0
+ATR.US,D,20060517,000000,22.0151,22.0757,21.7322,21.893,140661.38867353,0
+ATR.US,D,20060518,000000,21.9268,22.0419,21.6916,21.772,149977.4864628,0
+ATR.US,D,20060519,000000,21.7958,21.9983,21.6836,21.8563,150693.87685088,0
+ATR.US,D,20060522,000000,21.8037,22.0419,21.503,21.893,395958.337998,0
+ATR.US,D,20060523,000000,21.9019,21.9268,21.4554,21.6062,348908.31611095,0
+ATR.US,D,20060524,000000,21.5645,21.757,21.1021,21.6488,422467.80510115,0
+ATR.US,D,20060525,000000,21.6995,21.772,21.4554,21.6062,168843.44093028,0
+ATR.US,D,20060526,000000,21.624,21.8563,21.6062,21.6568,125618.19810531,0
+ATR.US,D,20060530,000000,21.6488,21.8315,21.503,21.5982,149977.4864628,0
+ATR.US,D,20060531,000000,21.6152,22.0577,21.503,22.0241,377570.984704,0
+ATR.US,D,20060601,000000,21.9853,22.1163,21.8126,21.9983,318347.3641267,0
+ATR.US,D,20060602,000000,22.0499,22.0915,21.6736,22.0419,346767.20559805,0
+ATR.US,D,20060605,000000,22.0419,22.2345,21.893,22.0241,484797.79918963,0
+ATR.US,D,20060606,000000,21.9983,22.2027,21.8126,21.9506,277029.47292568,0
+ATR.US,D,20060607,000000,21.9367,22.2027,21.9367,22.0241,239769.11209427,0
+ATR.US,D,20060608,000000,21.7322,21.9019,21.237,21.7958,341982.20144477,0
+ATR.US,D,20060609,000000,21.8126,21.9188,21.5288,21.6736,158812.96791577,0
+ATR.US,D,20060612,000000,21.6568,21.772,21.2965,21.4633,183887.63907992,0
+ATR.US,D,20060613,000000,21.4325,21.632,20.9472,21.1298,267234.77396294,0
+ATR.US,D,20060614,000000,21.0623,21.3392,20.8936,21.0197,268905.34395371,0
+ATR.US,D,20060615,000000,21.0097,21.4554,20.842,21.2886,318347.3641267,0
+ATR.US,D,20060616,000000,21.3124,21.3968,20.97,21.2201,195832.51678831,0
+ATR.US,D,20060619,000000,21.2717,21.3392,20.8777,20.9779,231175.45018159,0
+ATR.US,D,20060620,000000,20.97,21.1645,20.7706,21.0097,175292.96958582,0
+ATR.US,D,20060621,000000,20.97,21.237,20.8936,21.1725,306879.07242894,0
+ATR.US,D,20060622,000000,21.1477,21.2201,20.8936,20.9472,296849.60699584,0
+ATR.US,D,20060623,000000,20.9402,21.2797,20.8023,21.1477,206101.78659885,0
+ATR.US,D,20060626,000000,21.2053,21.5476,21.1645,21.4554,298521.18456803,0
+ATR.US,D,20060627,000000,21.4554,21.624,21.2529,21.2529,281087.00329529,0
+ATR.US,D,20060628,000000,21.3561,21.4137,21.1873,21.3968,152364.44684164,0
+ATR.US,D,20060629,000000,21.503,21.9506,21.503,21.9367,347717.35487507,0
+ATR.US,D,20060630,000000,21.9853,22.1947,20.7706,20.7706,4658370.3131073,0
+ATR.US,D,20060703,000000,21.0871,21.4732,20.9929,21.3124,819145.55623149,0
+ATR.US,D,20060705,000000,21.1021,21.2053,20.8777,21.1298,538059.56051762,0
+ATR.US,D,20060706,000000,21.503,21.503,21.0018,21.1387,551664.9324026,0
+ATR.US,D,20060707,000000,21.0534,21.1477,20.577,20.6167,329569.80595851,0
+ATR.US,D,20060710,000000,20.6356,21.2449,20.6356,21.0018,448739.48298969,0
+ATR.US,D,20060711,000000,20.9224,21.1387,20.6088,21.1021,417214.27558858,0
+ATR.US,D,20060712,000000,21.0276,21.1109,20.4172,20.4261,289930.5453996,0
+ATR.US,D,20060713,000000,20.3179,20.3666,19.9081,19.9418,400495.4771225,0
+ATR.US,D,20060714,000000,19.8614,20.2336,19.6212,19.9974,432732.0370046,0
+ATR.US,D,20060717,000000,19.9974,20.0391,19.7582,19.796,324314.2612831,0
+ATR.US,D,20060718,000000,19.9081,20.3279,19.6778,20.0153,410048.35654496,0
+ATR.US,D,20060719,000000,19.9498,20.7706,19.9498,20.6088,303778.74440627,0
+ATR.US,D,20060720,000000,21.2053,21.6062,20.7268,20.8182,708574.57902008,0
+ATR.US,D,20060721,000000,20.5621,20.584,20.0391,20.3983,513933.02346764,0
+ATR.US,D,20060724,000000,20.577,21.1298,20.577,21.0801,467604.42987575,0
+ATR.US,D,20060725,000000,21.1477,21.503,20.9035,21.3124,419123.64237537,0
+ATR.US,D,20060726,000000,21.2053,21.3124,20.7834,21.1298,363958.55974909,0
+ATR.US,D,20060727,000000,21.237,21.3968,20.9125,21.0871,306879.07242894,0
+ATR.US,D,20060728,000000,21.3481,21.7322,21.3223,21.6152,364194.33380087,0
+ATR.US,D,20060731,000000,21.5645,21.7412,21.4802,21.5645,361805.35825919,0
+ATR.US,D,20060801,000000,21.503,21.5824,21.1021,21.3223,322403.88691489,0
+ATR.US,D,20060802,000000,21.3898,21.7491,21.3392,21.4394,239769.11209427,0
+ATR.US,D,20060803,000000,21.3968,21.8831,21.372,21.7322,270580.95185156,0
+ATR.US,D,20060804,000000,21.9268,22.0825,21.363,21.8494,412674.11371983,0
+ATR.US,D,20060807,000000,21.757,21.772,21.4325,21.6062,217086.43921605,0
+ATR.US,D,20060808,000000,21.5824,21.624,21.3035,21.3968,410048.35654496,0
+ATR.US,D,20060809,000000,21.3968,21.5645,21.1805,21.237,433454.47288119,0
+ATR.US,D,20060810,000000,21.0375,21.3392,20.9779,21.1873,301868.37003806,0
+ATR.US,D,20060811,000000,21.0871,21.2201,20.8777,21.1645,232606.21579491,0
+ATR.US,D,20060814,000000,21.1873,21.4474,21.0534,21.1298,185557.20148927,0
+ATR.US,D,20060815,000000,21.3392,21.5824,21.2053,21.5824,259831.06570472,0
+ATR.US,D,20060816,000000,21.6736,22.0757,21.6062,22.0241,364194.33380087,0
+ATR.US,D,20060817,000000,21.9853,22.0915,21.772,21.8315,171469.19810515,0
+ATR.US,D,20060818,000000,21.9427,21.9695,21.5288,21.8126,154513.61800588,0
+ATR.US,D,20060821,000000,21.7322,21.8315,21.4554,21.5476,157619.99151705,0
+ATR.US,D,20060822,000000,21.4891,21.6568,21.4325,21.6152,134452.67197685,0
+ATR.US,D,20060823,000000,21.4802,21.6995,21.1645,21.3561,373031.83041667,0
+ATR.US,D,20060824,000000,21.3561,21.4554,20.9849,21.2449,205624.1930068,0
+ATR.US,D,20060825,000000,21.1645,21.3968,21.0534,21.1109,204428.19386383,0
+ATR.US,D,20060828,000000,21.1109,21.624,21.1021,21.495,269864.56146348,0
+ATR.US,D,20060829,000000,21.5476,21.8831,21.4394,21.7412,340552.44341287,0
+ATR.US,D,20060830,000000,21.8315,22.0419,21.6836,21.7322,318820.92739308,0
+ATR.US,D,20060831,000000,21.757,21.8315,21.5208,21.5645,354887.30424436,0
+ATR.US,D,20060901,000000,21.6488,21.7958,21.5208,21.5645,240252.75117483,0
+ATR.US,D,20060905,000000,21.5109,21.8742,21.4891,21.6995,206338.56823204,0
+ATR.US,D,20060906,000000,21.5913,21.5913,21.2529,21.2618,249083.19472071,0
+ATR.US,D,20060907,000000,21.1477,21.3124,20.9571,20.9571,326227.65839556,0
+ATR.US,D,20060908,000000,20.8519,21.0951,20.6664,20.9402,412439.34724947,0
+ATR.US,D,20060911,000000,20.835,21.0623,20.702,20.9035,222814.53957642,0
+ATR.US,D,20060912,000000,20.9779,21.3809,20.9571,21.2965,243115.28998289,0
+ATR.US,D,20060913,000000,21.2201,21.5645,21.1477,21.4554,316676.79413593,0
+ATR.US,D,20060914,000000,21.372,21.372,20.9779,21.2797,286342.5479707,0
+ATR.US,D,20060915,000000,21.3392,21.3392,21.0018,21.0018,603970.49896506,0
+ATR.US,D,20060918,000000,20.9402,21.0871,20.7616,21.0018,208245.919856,0
+ATR.US,D,20060919,000000,21.0713,21.0871,20.4748,20.9402,269625.76466746,0
+ATR.US,D,20060920,000000,21.0871,21.2201,20.9313,21.2053,528502.65076948,0
+ATR.US,D,20060921,000000,21.2965,21.2965,20.842,21.0623,419364.45433423,0
+ATR.US,D,20060922,000000,20.9779,21.0713,20.6088,20.7706,428197.92062436,0
+ATR.US,D,20060925,000000,20.835,21.2529,20.6604,21.1873,402406.85907213,0
+ATR.US,D,20060926,000000,21.2281,21.6836,21.1873,21.6836,451606.05212342,0
+ATR.US,D,20060927,000000,21.6062,21.8315,21.4633,21.5645,475725.53610347,0
+ATR.US,D,20060928,000000,21.5556,21.8126,21.3561,21.757,347959.17441535,0
+ATR.US,D,20060929,000000,21.6736,21.772,21.3035,21.3035,477157.30929821,0
+ATR.US,D,20061002,000000,21.1805,21.4137,20.9849,21.0276,409331.96615688,0
+ATR.US,D,20061003,000000,20.9571,21.2529,20.6852,20.9641,748453.64395643,0
+ATR.US,D,20061004,000000,20.9402,21.624,20.9035,21.5734,415302.89363895,0
+ATR.US,D,20061005,000000,21.503,21.9427,21.4325,21.8742,313804.1795137,0
+ATR.US,D,20061006,000000,21.7868,22.0915,21.6916,21.9595,299717.18371099,0
+ATR.US,D,20061009,000000,21.8226,22.2433,21.772,22.1501,278458.22337617,0
+ATR.US,D,20061010,000000,22.1501,22.292,21.9506,22.2345,240725.30685979,0
+ATR.US,D,20061011,000000,22.1769,22.553,22.1689,22.4607,400256.68032647,0
+ATR.US,D,20061012,000000,22.687,22.8547,22.419,22.7048,467128.85144653,0
+ATR.US,D,20061013,000000,22.7386,23.0889,22.6274,22.9967,318108.56733067,0
+ATR.US,D,20061016,000000,23.0721,23.2487,22.9053,23.0135,218042.63398157,0
+ATR.US,D,20061017,000000,22.8627,23.0463,22.6106,23.0135,275598.70731236,0
+ATR.US,D,20061018,000000,23.0285,23.1049,22.8379,23.0373,410768.77725871,0
+ATR.US,D,20061019,000000,23.0889,23.7688,22.8775,23.49,550717.80586983,0
+ATR.US,D,20061020,000000,23.5514,23.5514,23.0285,23.4641,441091.94002835,0
+ATR.US,D,20061023,000000,23.4294,23.7688,23.2071,23.348,436079.22247464,0
+ATR.US,D,20061024,000000,23.2071,23.4066,22.9391,23.1981,349863.50329505,0
+ATR.US,D,20061025,000000,23.1327,23.4066,23.0285,23.3748,374464.61119282,0
+ATR.US,D,20061026,000000,23.4482,23.4482,23.0801,23.3748,260550.47883705,0
+ATR.US,D,20061027,000000,23.2388,23.3837,22.9797,23.0889,351774.88524468,0
+ATR.US,D,20061030,000000,22.9053,23.2388,22.7386,23.1327,211353.30094859,0
+ATR.US,D,20061031,000000,23.1049,23.1882,22.8775,22.9877,290639.88271775,0
+ATR.US,D,20061101,000000,23.0195,23.0463,22.5104,22.553,412200.55045345,0
+ATR.US,D,20061102,000000,23.1137,23.2209,22.8547,23.0543,561697.42057994,0
+ATR.US,D,20061103,000000,23.0889,23.4294,22.8974,23.3748,641940.19711463,0
+ATR.US,D,20061106,000000,23.4482,23.6636,23.2487,23.603,422707.6094786,0
+ATR.US,D,20061107,000000,23.4482,23.8819,23.4482,23.7341,486710.18872067,0
+ATR.US,D,20061108,000000,23.7341,24.0596,23.4294,23.9841,477871.68452345,0
+ATR.US,D,20061109,000000,24.0109,24.0357,23.482,23.6993,369451.89363911,0
+ATR.US,D,20061110,000000,23.6368,23.9266,23.618,23.8899,295654.6154343,0
+ATR.US,D,20061113,000000,23.8512,24.5896,23.7847,24.4288,723614.74684405,0
+ATR.US,D,20061114,000000,24.538,25.0977,24.3206,25.0739,789287.89607689,0
+ATR.US,D,20061115,000000,25.1067,25.1821,24.9309,25.1652,565994.75532699,0
+ATR.US,D,20061116,000000,25.1225,25.1394,24.8813,25.1067,301868.37003806,0
+ATR.US,D,20061117,000000,25.1067,25.4074,24.8387,25.331,316676.79413593,0
+ATR.US,D,20061120,000000,25.331,25.4332,25.1473,25.3776,469513.79666254,0
+ATR.US,D,20061121,000000,25.3776,25.4252,25.1067,25.3488,311417.21913485,0
+ATR.US,D,20061122,000000,25.45,25.5195,25.1067,25.2754,416015.25370136,0
+ATR.US,D,20061124,000000,24.9975,25.5016,24.9975,25.318,165265.51931556,0
+ATR.US,D,20061127,000000,25.1652,25.2922,24.8725,25.1225,568382.72328726,0
+ATR.US,D,20061128,000000,25.0243,25.2922,24.8813,25.2754,400021.91385612,0
+ATR.US,D,20061129,000000,25.3578,25.5404,25.2079,25.4858,251477.20816947,0
+ATR.US,D,20061130,000000,25.1225,25.6595,25.1225,25.6515,444676.91471299,0
+ATR.US,D,20061201,000000,25.585,25.585,25.0829,25.331,472137.53867457,0
+ATR.US,D,20061204,000000,25.4164,26.0624,25.3488,25.8599,581520.57739436,0
+ATR.US,D,20061205,000000,25.8689,26.0793,25.6763,25.718,343415.98980235,0
+ATR.US,D,20061206,000000,25.6267,25.6843,25.3101,25.3676,448739.48298969,0
+ATR.US,D,20061207,000000,25.3389,25.5324,25.1821,25.2833,340071.82707656,0
+ATR.US,D,20061208,000000,25.1821,25.3002,24.9567,25.1394,331239.36836785,0
+ATR.US,D,20061211,000000,25.1652,25.2416,24.9309,24.9975,503667.78398277,0
+ATR.US,D,20061212,000000,24.9567,25.0411,24.6888,24.8307,420318.63393692,0
+ATR.US,D,20061213,000000,25.0243,25.1136,24.8467,25.0243,303534.90970316,0
+ATR.US,D,20061214,000000,25.0659,25.2506,25.0332,25.1652,262700.6575827,0
+ATR.US,D,20061215,000000,25.199,25.3002,25.0243,25.0332,547845.1912476,0
+ATR.US,D,20061218,000000,25.0977,25.1225,24.4516,24.53,394765.36159929,0
+ATR.US,D,20061219,000000,24.412,24.6888,24.2204,24.6164,530892.63389258,0
+ATR.US,D,20061220,000000,24.6888,24.8813,24.538,24.795,629044.1625478,0
+ATR.US,D,20061221,000000,24.9003,25.0332,24.4952,24.6223,324554.06566054,0
+ATR.US,D,20061222,000000,24.6164,24.6452,24.3206,24.3862,214457.65929693,0
+ATR.US,D,20061226,000000,24.3018,24.8467,24.3018,24.795,199412.45356587,0
+ATR.US,D,20061227,000000,24.9567,25.2922,24.9151,25.2922,271536.13903566,0
+ATR.US,D,20061228,000000,25.2258,25.326,25.0659,25.0659,273925.11457734,0
+ATR.US,D,20061229,000000,25.0659,25.1821,24.6164,24.7206,278223.45690581,0
+ATR.US,D,20070103,000000,24.9151,25.4164,24.6888,24.9151,485037.60356707,0
+ATR.US,D,20070104,000000,24.8555,25.0243,24.4348,24.8555,448021.07743878,0
+ATR.US,D,20070105,000000,24.7474,24.7474,24.1856,24.3682,344849.77815992,0
+ATR.US,D,20070108,000000,24.2878,24.4864,24.0596,24.4616,327175.79250974,0
+ATR.US,D,20070109,000000,24.5122,24.538,24.0775,24.5201,296610.81019982,0
+ATR.US,D,20070110,000000,24.3286,24.5558,24.3018,24.5469,198694.04801495,0
+ATR.US,D,20070111,000000,24.538,25.0888,24.4784,25.0491,309271.07071487,0
+ATR.US,D,20070112,000000,25.0332,25.3101,25.0064,25.2754,173379.57247336,0
+ATR.US,D,20070116,000000,25.5274,25.9611,25.3776,25.5582,467604.42987575,0
+ATR.US,D,20070117,000000,25.459,25.6009,25.3776,25.5016,337450.10022737,0
+ATR.US,D,20070118,000000,25.4252,25.4768,25.0829,25.1751,363717.74779023,0
+ATR.US,D,20070119,000000,25.0243,25.5404,24.8813,25.4164,328374.81439696,0
+ATR.US,D,20070122,000000,25.5195,25.5195,24.9895,25.0659,206815.15424268,0
+ATR.US,D,20070123,000000,25.1225,25.8361,25.1067,25.6763,374464.61119282,0
+ATR.US,D,20070124,000000,25.8361,25.8779,25.326,25.45,658422.21394751,0
+ATR.US,D,20070125,000000,25.4252,25.6098,25.318,25.5016,431782.895309,0
+ATR.US,D,20070126,000000,25.5582,25.7011,25.331,25.5404,586539.34043658,0
+ATR.US,D,20070129,000000,25.45,25.8689,25.4074,25.6942,654598.44246684,0
+ATR.US,D,20070130,000000,25.7687,25.8023,25.585,25.6426,230697.85658954,0
+ATR.US,D,20070131,000000,25.5761,25.7855,25.3776,25.5404,452082.63813405,0
+ATR.US,D,20070201,000000,25.6684,25.9523,25.6684,25.7517,429631.70898193,0
+ATR.US,D,20070202,000000,25.8599,25.9027,25.7011,25.8023,336496.9282061,0
+ATR.US,D,20070205,000000,25.8023,25.8441,25.5404,25.6347,315718.58420758,0
+ATR.US,D,20070206,000000,25.6763,25.8361,25.4858,25.6009,434169.85568785,0
+ATR.US,D,20070207,000000,25.6188,25.6188,25.3994,25.4768,444199.32112094,0
+ATR.US,D,20070208,000000,25.3776,25.7597,25.2506,25.6426,293504.43668864,0
+ATR.US,D,20070209,000000,28.7579,29.4527,27.2614,27.6365,3538321.649836,0
+ATR.US,D,20070212,000000,27.6673,27.7219,27.1442,27.4688,805292.31931772,0
+ATR.US,D,20070213,000000,27.31,27.6186,27.1442,27.5462,608804.87460782,0
+ATR.US,D,20070214,000000,27.5372,27.8895,27.3854,27.7625,581902.45075172,0
+ATR.US,D,20070215,000000,27.6761,27.6761,27.2176,27.2434,491009.53863056,0
+ATR.US,D,20070216,000000,27.2346,27.4162,26.9279,27.3368,457337.17522805,0
+ATR.US,D,20070220,000000,27.2832,27.5879,27.2008,27.5729,483843.61958694,0
+ATR.US,D,20070221,000000,27.5104,27.6186,27.301,27.442,588439.63899061,0
+ATR.US,D,20070222,000000,27.3616,27.5928,27.2088,27.3616,610893.59088698,0
+ATR.US,D,20070223,000000,27.3368,28.0722,27.2514,27.9719,683019.29151962,0
+ATR.US,D,20070226,000000,28.0722,28.3739,27.8548,28.087,520132.67193156,0
+ATR.US,D,20070227,000000,27.3774,27.7487,27.292,27.4688,1037185.1674688,0
+ATR.US,D,20070228,000000,27.2832,27.7794,27.0469,27.5551,762300.83538169,0
+ATR.US,D,20070301,000000,27.2176,27.8637,27.0043,27.7625,859988.87658471,0
+ATR.US,D,20070302,000000,27.7219,27.9283,27.5104,27.5462,1000886.03931,0
+ATR.US,D,20070305,000000,27.2742,27.6503,27.1512,27.4082,530651.82193372,0
+ATR.US,D,20070306,000000,27.6673,27.8637,27.5372,27.6365,586299.53605914,0
+ATR.US,D,20070307,000000,27.5879,27.8895,27.4777,27.6951,796934.43145681,0
+ATR.US,D,20070308,000000,27.9541,28.1972,27.7129,27.7794,585103.53691617,0
+ATR.US,D,20070309,000000,28.0106,28.1228,27.6365,27.8181,249325.01426099,0
+ATR.US,D,20070312,000000,27.8181,28.2478,27.5104,28.1496,334340.70397194,0
+ATR.US,D,20070313,000000,28.0037,28.0791,27.2434,27.2682,656745.59846824,0
+ATR.US,D,20070314,000000,27.2088,27.6444,27.0043,27.5372,408141.00492101,0
+ATR.US,D,20070315,000000,27.5729,27.7794,27.435,27.6761,238338.34648095,0
+ATR.US,D,20070316,000000,27.6761,27.7923,27.3854,27.4856,610650.76376529,0
+ATR.US,D,20070319,000000,27.6087,27.8181,27.5273,27.7487,203228.1643952,0
+ATR.US,D,20070320,000000,27.6861,27.9372,27.6861,27.8449,183652.87260957,0
+ATR.US,D,20070321,000000,27.9104,28.6171,27.8271,28.5475,358944.83461396,0
+ATR.US,D,20070322,000000,28.5823,28.5823,28.0474,28.221,470947.58502011,0
+ATR.US,D,20070323,000000,28.3392,28.7073,28.1814,28.6905,334105.93750158,0
+ATR.US,D,20070326,000000,28.5724,28.5724,28.2072,28.5724,323597.87089502,0
+ATR.US,D,20070327,000000,28.5406,28.5475,28.1308,28.238,542592.66931644,0
+ATR.US,D,20070328,000000,28.1566,28.3739,27.9193,28.2072,215655.67360273,0
+ATR.US,D,20070329,000000,28.365,28.6171,27.8181,28.1634,375898.3995504,0
+ATR.US,D,20070330,000000,28.2478,28.3739,27.8003,28.0295,287297.7351548,0
+ATR.US,D,20070402,000000,28.1406,28.1972,27.9193,28.1566,210873.6921937,0
+ATR.US,D,20070403,000000,28.2558,28.6657,28.221,28.4295,338642.06904466,0
+ATR.US,D,20070404,000000,28.3739,28.7243,28.3392,28.6171,172903.99404414,0
+ATR.US,D,20070405,000000,28.6657,28.7927,28.5475,28.7243,172430.43077776,0
+ATR.US,D,20070409,000000,28.7005,28.7927,28.493,28.6171,202515.80433279,0
+ATR.US,D,20070410,000000,28.5555,28.8185,28.5406,28.6657,238103.5800106,0
+ATR.US,D,20070411,000000,28.7243,28.7331,28.2072,28.4215,293744.24106609,0
+ATR.US,D,20070412,000000,28.3134,28.9575,28.2716,28.9257,422229.00830513,0
+ATR.US,D,20070413,000000,28.9178,29.3028,28.8086,29.0358,202751.57838456,0
+ATR.US,D,20070416,000000,29.2076,29.5003,29.1688,29.4378,227831.28745581,0
+ATR.US,D,20070417,000000,29.4765,29.5192,29.1926,29.3693,253385.56737485,0
+ATR.US,D,20070418,000000,29.2254,29.3197,28.8086,28.8929,347240.76886443,0
+ATR.US,D,20070419,000000,30.7102,31.8068,30.2417,31.254,2013348.1815295,0
+ATR.US,D,20070420,000000,31.6064,32.2336,31.0714,31.4545,919444.24088811,0
+ATR.US,D,20070423,000000,30.994,31.6887,30.8283,31.4109,719080.63046381,0
+ATR.US,D,20070424,000000,31.5489,31.656,31.0366,31.6302,390704.80848543,0
+ATR.US,D,20070425,000000,31.8922,32.0014,31.4803,31.8228,429631.70898193,0
+ATR.US,D,20070426,000000,31.782,31.9071,31.4545,31.7384,324554.06566054,0
+ATR.US,D,20070427,000000,31.6223,32.0649,31.3881,31.7384,356312.02436917,0
+ATR.US,D,20070430,000000,31.656,31.656,30.6169,30.6675,483366.02599489,0
+ATR.US,D,20070501,000000,30.8114,31.3881,30.602,31.1786,418406.24440587,0
+ATR.US,D,20070502,000000,31.2789,31.6302,30.8283,31.2789,519429.38010191,0
+ATR.US,D,20070503,000000,31.2789,31.4029,31.0099,31.261,250993.56908892,0
+ATR.US,D,20070504,000000,31.261,31.395,31.0635,31.395,427480.52265486,0
+ATR.US,D,20070507,000000,31.4029,31.5875,31.2114,31.3881,466888.03948767,0
+ATR.US,D,20070508,000000,31.1786,31.4029,30.8521,31.395,416736.68199653,0
+ATR.US,D,20070509,000000,31.2392,31.5875,31.0874,31.5221,320967.07581306,0
+ATR.US,D,20070510,000000,31.0874,31.0874,30.1385,30.1732,651342.94690583,0
+ATR.US,D,20070511,000000,30.3251,31.2302,30.3092,31.1618,525173.60176497,0
+ATR.US,D,20070514,000000,31.2034,31.3801,30.6427,30.7588,416736.68199653,0
+ATR.US,D,20070515,000000,30.7955,31.1786,30.3479,30.4997,613020.59526003,0
+ATR.US,D,20070516,000000,30.6853,30.8184,30.2764,30.6933,389983.38019026,0
+ATR.US,D,20070517,000000,30.6765,31.0714,30.3837,30.7489,605260.20317989,0
+ATR.US,D,20070518,000000,30.8868,30.986,30.602,30.8283,377689.8793113,0
+ATR.US,D,20070521,000000,30.734,31.2699,30.6516,30.8521,416858.59934808,0
+ATR.US,D,20070522,000000,31.0635,31.4029,30.8184,31.2868,338881.8734221,0
+ATR.US,D,20070523,000000,31.4982,31.656,31.136,31.2114,547968.11618057,0
+ATR.US,D,20070524,000000,31.2451,31.3205,30.6337,30.869,508654.30441962,0
+ATR.US,D,20070525,000000,31.0366,31.4982,31.0366,31.0714,304375.23260563,0
+ATR.US,D,20070529,000000,31.129,31.4456,30.994,31.2203,279896.04205941,0
+ATR.US,D,20070530,000000,31.2868,31.6391,31.0635,31.5389,305207.49485676,0
+ATR.US,D,20070531,000000,31.7225,32.0808,31.4109,31.4545,446830.1162029,0
+ATR.US,D,20070601,000000,31.6649,31.9488,31.6153,31.8674,841949.13887985,0
+ATR.US,D,20070604,000000,31.79,32.0738,31.4803,31.8674,272252.52942374,0
+ATR.US,D,20070605,000000,31.6649,31.915,31.4109,31.7294,278699.03533503,0
+ATR.US,D,20070606,000000,31.6064,31.7294,31.1866,31.3642,310101.31780316,0
+ATR.US,D,20070607,000000,31.2699,31.5389,30.7261,30.8184,336370.98052887,0
+ATR.US,D,20070608,000000,30.6933,31.0874,30.5771,30.9682,223534.96029017,0
+ATR.US,D,20070611,000000,30.8184,31.4109,30.2328,30.7677,278098.51681,0
+ATR.US,D,20070612,000000,30.5245,30.7677,29.9222,30.1296,391540.09348081,0
+ATR.US,D,20070613,000000,30.2328,30.7677,30.0323,30.5315,286342.5479707,0
+ATR.US,D,20070614,000000,30.6675,31.3543,30.5683,31.1528,306758.1626588,0
+ATR.US,D,20070615,000000,31.9071,31.9666,31.4635,31.7562,731377.15408702,0
+ATR.US,D,20070618,000000,31.7731,31.8228,31.0366,31.0635,255532.72337625,0
+ATR.US,D,20070619,000000,30.8779,31.0952,30.331,31.0366,338881.8734221,0
+ATR.US,D,20070620,000000,31.1786,31.1786,30.1474,30.2328,400021.91385612,0
+ATR.US,D,20070621,000000,30.082,30.3916,29.7107,30.3181,253385.56737485,0
+ATR.US,D,20070622,000000,30.2675,30.2675,29.7107,29.9896,663074.21735364,0
+ATR.US,D,20070625,000000,29.8914,30.082,29.3604,29.6145,408497.68874292,0
+ATR.US,D,20070626,000000,29.8219,30.0234,29.3276,29.6959,493991.97962734,0
+ATR.US,D,20070627,000000,29.5192,30.1474,29.3108,30.0968,318820.92739308,0
+ATR.US,D,20070628,000000,30.2328,30.6169,30.082,30.2506,240129.82624186,0
+ATR.US,D,20070629,000000,30.4591,30.8035,29.6731,29.7783,355598.65672535,0
+ATR.US,D,20070702,000000,30.0323,30.9106,29.9976,30.6516,312969.90209973,0
+ATR.US,D,20070703,000000,30.7409,30.9434,30.6427,30.8114,97675.950226003,0
+ATR.US,D,20070705,000000,30.8958,30.986,30.4005,30.9276,285147.55640915,0
+ATR.US,D,20070706,000000,30.8779,31.0952,30.7181,31.0546,186154.69727004,0
+ATR.US,D,20070709,000000,31.1618,31.1618,30.5941,30.8035,252549.27479805,0
+ATR.US,D,20070710,000000,30.6605,30.8184,30.4402,30.4759,366706.23427552,0
+ATR.US,D,20070711,000000,30.4849,31.0099,30.4491,30.869,273450.54372954,0
+ATR.US,D,20070712,000000,31.1528,31.5151,30.8184,31.5151,381152.93664439,0
+ATR.US,D,20070713,000000,31.3801,31.7473,31.129,31.7473,328135.01001951,0
+ATR.US,D,20070716,000000,31.5975,31.8317,31.2034,31.4545,586539.34043658,0
+ATR.US,D,20070717,000000,31.5875,32.318,31.5875,32.058,523728.7300118,0
+ATR.US,D,20070718,000000,31.7731,33.0127,31.4714,32.8202,732810.9424446,0
+ATR.US,D,20070719,000000,31.1945,31.9488,30.6337,31.7384,1959854.6764754,0
+ATR.US,D,20070720,000000,31.6739,31.9488,31.4367,31.782,887924.07139408,0
+ATR.US,D,20070723,000000,31.9071,32.1086,31.8228,31.8823,620563.34975391,0
+ATR.US,D,20070724,000000,31.4893,31.782,30.9176,31.0784,461272.7882461,0
+ATR.US,D,20070725,000000,31.2451,31.3881,30.198,30.6427,535909.38177196,0
+ATR.US,D,20070726,000000,30.1474,30.7181,29.6045,30.074,826067.64057199,0
+ATR.US,D,20070727,000000,29.8308,30.082,29.3028,29.6303,661043.94079671,0
+ATR.US,D,20070730,000000,29.6731,30.331,29.3108,30.205,622356.84467765,0
+ATR.US,D,20070731,000000,30.4591,31.2967,30.0968,30.4849,802666.56214285,0
+ATR.US,D,20070801,000000,30.3569,31.1528,29.9738,30.9682,955625.48202102,0
+ATR.US,D,20070802,000000,31.0635,31.254,30.7013,31.0178,611970.69542265,0
+ATR.US,D,20070803,000000,30.8868,31.12,30.2228,30.3003,782012.15065873,0
+ATR.US,D,20070806,000000,30.3837,30.7102,29.2691,30.6605,716568.72998915,0
+ATR.US,D,20070807,000000,30.4243,30.7767,29.7286,30.4323,699018.67685336,0
+ATR.US,D,20070808,000000,30.8184,33.0732,30.7588,32.5859,1154679.2366021,0
+ATR.US,D,20070809,000000,31.9488,33.5229,31.5975,31.7989,934972.07811831,0
+ATR.US,D,20070810,000000,31.3642,33.103,31.0366,32.5284,699609.11956421,0
+ATR.US,D,20070813,000000,32.9958,33.0792,31.4456,32.048,516562.81096818,0
+ATR.US,D,20070814,000000,32.048,32.2515,31.2034,31.2392,216847.64242002,0
+ATR.US,D,20070815,000000,31.1132,31.6481,29.9827,29.9976,444199.32112094,0
+ATR.US,D,20070816,000000,29.8914,31.5389,29.6731,31.395,769350.88256226,0
+ATR.US,D,20070817,000000,33.4147,33.5735,30.7013,31.4714,1127218.6126406,0
+ATR.US,D,20070820,000000,31.5061,31.6828,30.3092,30.7102,522053.12211395,0
+ATR.US,D,20070821,000000,30.602,30.7588,30.1564,30.5245,563488.90034085,0
+ATR.US,D,20070822,000000,30.7767,31.1786,30.34,30.6089,556682.6878634,0
+ATR.US,D,20070823,000000,30.8521,31.002,29.938,30.1812,470231.19463204,0
+ATR.US,D,20070824,000000,30.1385,30.6516,29.9827,30.6516,319901.05467299,0
+ATR.US,D,20070827,000000,30.4997,30.4997,29.8308,29.9222,343056.28323618,0
+ATR.US,D,20070828,000000,29.7286,29.8308,29.1758,29.2254,306280.56906675,0
+ATR.US,D,20070829,000000,29.412,30.0898,29.2612,29.9142,300193.76972163,0
+ATR.US,D,20070830,000000,29.8656,30.3251,29.4914,30.205,371120.44846704,0
+ATR.US,D,20070831,000000,30.5941,30.7013,30.1474,30.4243,229858.54126848,0
+ATR.US,D,20070904,000000,30.2328,30.6933,30.1474,30.1812,394886.27136943,0
+ATR.US,D,20070905,000000,30.066,30.1663,29.5718,29.7107,397626.89282593,0
+ATR.US,D,20070906,000000,29.7445,29.8656,29.026,29.0597,658063.51496277,0
+ATR.US,D,20070907,000000,28.7005,29.018,28.4076,28.6389,639431.31938423,0
+ATR.US,D,20070910,000000,28.8513,29.2076,28.095,28.5724,767320.60600532,0
+ATR.US,D,20070911,000000,28.7173,29.3872,28.6081,29.1113,541397.67775489,0
+ATR.US,D,20070912,000000,28.9992,29.161,28.5337,28.6171,474172.85313859,0
+ATR.US,D,20070913,000000,28.8086,28.8929,28.3987,28.3987,313804.1795137,0
+ATR.US,D,20070914,000000,28.2628,28.8086,27.9461,28.5635,388315.83294375,0
+ATR.US,D,20070917,000000,28.4394,28.6309,28.2558,28.2876,761945.15914119,0
+ATR.US,D,20070918,000000,28.3818,29.3773,28.221,29.2443,451480.10444619,0
+ATR.US,D,20070919,000000,29.5977,30.4075,29.3961,30.1385,465094.54456393,0
+ATR.US,D,20070920,000000,30.066,30.2417,29.9222,30.1663,384498.10695159,0
+ATR.US,D,20070921,000000,30.4997,31.002,30.4005,30.6675,682896.36658664,0
+ATR.US,D,20070924,000000,30.602,30.7955,30.34,30.6089,313568.40546192,0
+ATR.US,D,20070925,000000,30.4005,30.7955,30.1048,30.5315,202040.22590357,0
+ATR.US,D,20070926,000000,30.7013,31.3364,30.5167,31.2451,288371.81694621,0
+ATR.US,D,20070927,000000,31.3285,31.4982,31.1528,31.4635,164785.91056067,0
+ATR.US,D,20070928,000000,31.4635,32.0074,31.2967,31.7136,573162.68953345,0
+ATR.US,D,20071001,000000,31.6481,32.5512,31.6153,32.0996,389983.38019026,0
+ATR.US,D,20071002,000000,32.1939,32.9512,32.1939,32.8798,301868.37003806,0
+ATR.US,D,20071003,000000,32.6872,32.9462,32.3944,32.6783,235474.80009147,0
+ATR.US,D,20071004,000000,32.7874,32.8798,32.4837,32.6525,193081.81951763,0
+ATR.US,D,20071005,000000,33.0564,33.5893,32.8798,33.4425,331600.08251544,0
+ATR.US,D,20071008,000000,33.3313,33.5129,32.978,33.0732,199890.04715792,0
+ATR.US,D,20071009,000000,33.0931,33.5893,32.711,33.2033,328493.70900426,0
+ATR.US,D,20071010,000000,33.0792,33.0792,32.2425,32.4837,345805.97292544,0
+ATR.US,D,20071011,000000,32.5512,33.238,32.1502,32.3021,304011.49571379,0
+ATR.US,D,20071012,000000,32.2515,33.1665,32.1502,33.1576,234998.21408084,0
+ATR.US,D,20071015,000000,33.112,33.1219,32.2683,32.6713,346879.04713543,0
+ATR.US,D,20071016,000000,32.6435,33.0316,32.5512,32.7348,319534.2950369,0
+ATR.US,D,20071017,000000,33.3233,33.3819,32.2773,32.7874,472618.15501088,0
+ATR.US,D,20071018,000000,34.0022,35.5664,34.0022,35.0632,758842.81595569,0
+ATR.US,D,20071019,000000,34.9808,35.2329,34.3099,34.3347,920518.32267951,0
+ATR.US,D,20071022,000000,34.035,37.0819,34.035,36.9846,1225609.9456732,0
+ATR.US,D,20071023,000000,36.8496,37.458,36.3465,37.2189,917532.85893848,0
+ATR.US,D,20071024,000000,36.8417,37.0908,35.4343,36.1707,635253.8868259,0
+ATR.US,D,20071025,000000,36.2531,36.5906,35.8344,36.4387,483966.54451991,0
+ATR.US,D,20071026,000000,36.8496,37.2675,36.5003,37.1761,250993.56908892,0
+ATR.US,D,20071029,000000,37.0997,37.3002,35.4343,36.2959,472137.53867457,0
+ATR.US,D,20071030,000000,36.1449,37.0997,36.0675,36.3117,540922.09932568,0
+ATR.US,D,20071031,000000,36.5102,37.4749,35.8026,37.4342,639550.21399153,0
+ATR.US,D,20071101,000000,37.0402,37.2267,35.7579,35.8592,686952.88937483,0
+ATR.US,D,20071102,000000,36.2363,36.4387,35.2507,35.9812,277266.25455887,0
+ATR.US,D,20071105,000000,35.4244,36.5906,34.9222,36.2959,427960.13140975,0
+ATR.US,D,20071106,000000,36.4298,36.8496,35.6586,36.7881,291955.78404944,0
+ATR.US,D,20071107,000000,36.4298,36.4298,34.8706,34.958,464619.97371613,0
+ATR.US,D,20071108,000000,35.3063,35.483,34.7138,35.3163,579451.00516213,0
+ATR.US,D,20071109,000000,34.7614,35.2974,34.3347,34.8558,469943.02634654,0
+ATR.US,D,20071112,000000,34.7694,35.7192,34.5044,35.0304,466049.73174804,0
+ATR.US,D,20071113,000000,35.4343,36.1191,35.0473,35.9266,396468.17419543,0
+ATR.US,D,20071114,000000,36.2303,36.2303,34.9123,35.4433,423184.19548923,0
+ATR.US,D,20071115,000000,35.2081,35.2081,34.2453,34.7694,436079.22247464,0
+ATR.US,D,20071116,000000,34.8388,35.3569,34.2781,34.7049,469513.79666254,0
+ATR.US,D,20071119,000000,34.3347,34.6463,33.7998,34.1878,423337.34786474,0
+ATR.US,D,20071120,000000,34.4369,34.7049,33.3581,34.3019,478229.37592678,0
+ATR.US,D,20071121,000000,34.035,35.2815,33.9348,34.3277,487945.48353893,0
+ATR.US,D,20071123,000000,34.6722,35.5584,34.4111,35.1743,147113.94007332,0
+ATR.US,D,20071126,000000,35.1495,35.8919,33.908,33.908,440032.97195821,0
+ATR.US,D,20071127,000000,34.0588,34.83,33.8484,34.2453,551664.9324026,0
+ATR.US,D,20071128,000000,35.1743,36.4387,34.6722,36.3981,771972.60941145,0
+ATR.US,D,20071129,000000,36.0943,36.3047,35.2725,35.4433,538891.82276875,0
+ATR.US,D,20071130,000000,35.875,36.2125,35.0552,35.351,565056.69702699,0
+ATR.US,D,20071203,000000,35.2239,35.4592,34.6285,34.688,362165.06482535,0
+ATR.US,D,20071204,000000,34.427,34.7049,34.0112,34.2275,290284.20647725,0
+ATR.US,D,20071205,000000,34.7138,35.3897,34.5967,35.2974,251711.97463983,0
+ATR.US,D,20071206,000000,35.2974,36.3197,35.2974,36.2959,304394.37665257,0
+ATR.US,D,20071207,000000,36.537,36.6561,36.0447,36.3891,202394.89456265,0
+ATR.US,D,20071210,000000,36.3981,36.6402,36.0269,36.4794,300791.2655024,0
+ATR.US,D,20071211,000000,36.7355,36.8576,35.3817,35.5406,372016.18834749,0
+ATR.US,D,20071212,000000,36.4705,36.8496,35.5584,36.0199,315383.05959544,0
+ATR.US,D,20071213,000000,35.7192,36.011,34.9401,35.5664,447188.81518765,0
+ATR.US,D,20071214,000000,35.1743,35.618,34.8468,34.9401,325509.25284464,0
+ATR.US,D,20071217,000000,34.6642,34.696,33.8086,33.8226,436079.22247464,0
+ATR.US,D,20071218,000000,34.1779,34.3605,33.5407,34.1878,579967.89442948,0
+ATR.US,D,20071219,000000,34.2365,34.4111,33.238,33.3977,605282.36997108,0
+ATR.US,D,20071220,000000,33.7084,34.0022,33.2549,33.8822,531245.28738882,0
+ATR.US,D,20071221,000000,34.4865,35.7936,34.3605,35.5148,985001.5182579,0
+ATR.US,D,20071224,000000,35.742,36.4387,35.5148,36.3465,168964.35070042,0
+ATR.US,D,20071226,000000,36.3465,36.4229,35.6428,36.1877,337807.7916307,0
+ATR.US,D,20071227,000000,35.7678,36.1707,34.8388,34.8558,240896.59570083,0
+ATR.US,D,20071228,000000,34.6205,35.5406,34.6205,34.9123,236906.57328621,0
+ATR.US,D,20071231,000000,34.6791,34.7466,34.0181,34.2623,270459.0345,0
+ATR.US,D,20080102,000000,34.0667,34.3525,33.1894,33.4653,378646.07407682,0
+ATR.US,D,20080103,000000,33.5893,33.8086,32.9026,33.0127,521460.66424026,0
+ATR.US,D,20080104,000000,32.6614,35.7748,32.6614,33.8394,1126537.4876021,0
+ATR.US,D,20080107,000000,34.0112,34.2126,33.0316,33.3671,762065.06132992,0
+ATR.US,D,20080108,000000,33.4961,34.1412,32.2177,32.2515,580329.61615848,0
+ATR.US,D,20080109,000000,32.2425,33.3413,32.0312,33.2707,522887.39952791,0
+ATR.US,D,20080110,000000,32.9512,33.777,32.7606,33.238,680396.557089,0
+ATR.US,D,20080111,000000,33.0405,33.6241,31.8228,31.8228,631908.7165187,0
+ATR.US,D,20080114,000000,32.0391,32.978,31.8922,32.6783,310343.13734344,0
+ATR.US,D,20080115,000000,32.2773,32.4113,31.5795,31.7136,352407.64637507,0
+ATR.US,D,20080116,000000,31.6302,32.1681,30.8779,31.4188,515187.46233284,0
+ATR.US,D,20080117,000000,31.4714,31.8228,30.4402,30.4402,532633.73458259,0
+ATR.US,D,20080118,000000,29.2354,30.8432,27.7487,29.4041,1965783.2855379,0
+ATR.US,D,20080122,000000,28.1814,29.7286,27.8548,29.0934,795809.97059451,0
+ATR.US,D,20080123,000000,28.6309,30.4909,27.5273,30.4402,1002598.9277203,0
+ATR.US,D,20080124,000000,30.5851,30.6765,29.4686,29.7693,702048.47417678,0
+ATR.US,D,20080125,000000,30.1296,30.8184,29.7693,30.4491,750003.30417705,0
+ATR.US,D,20080128,000000,30.4997,31.4188,29.8398,31.2203,604225.41706378,0
+ATR.US,D,20080129,000000,31.3463,31.4893,30.6249,31.261,577817.71568383,0
+ATR.US,D,20080130,000000,30.9772,31.6481,30.1474,30.1564,656542.06702184,0
+ATR.US,D,20080131,000000,29.5817,31.9666,29.5003,31.5717,708332.7594798,0
+ATR.US,D,20080201,000000,31.6739,32.4281,31.3711,31.8764,483723.71739822,0
+ATR.US,D,20080204,000000,31.915,31.9488,30.2675,30.4005,853817.44040049,0
+ATR.US,D,20080205,000000,29.7862,29.8973,29.0528,29.3872,898667.91205242,0
+ATR.US,D,20080206,000000,29.7365,30.082,29.1282,29.2254,491596.95859715,0
+ATR.US,D,20080207,000000,28.9406,29.948,28.7837,28.8433,724808.73082418,0
+ATR.US,D,20080208,000000,28.8513,30.6427,28.365,30.4402,981854.84149001,0
+ATR.US,D,20080211,000000,30.3916,32.0312,30.3916,31.7225,1338407.677818,0
+ATR.US,D,20080212,000000,31.8228,32.8618,31.6739,32.6187,6103807.3194531,0
+ATR.US,D,20080213,000000,32.9462,33.2628,32.5016,33.0564,733511.21152999,0
+ATR.US,D,20080214,000000,33.1894,33.3481,32.0996,32.3855,694192.36186195,0
+ATR.US,D,20080215,000000,32.048,32.6783,31.3047,32.6107,839561.17091959,0
+ATR.US,D,20080219,000000,32.8618,32.9382,32.0808,32.2425,721541.14428615,0
+ATR.US,D,20080220,000000,32.1502,32.6614,31.915,32.4113,502164.47250737,0
+ATR.US,D,20080221,000000,32.6614,33.0564,32.0152,32.1761,372684.21482751,0
+ATR.US,D,20080222,000000,32.2683,32.5433,31.656,32.4767,511069.47707816,0
+ATR.US,D,20080225,000000,32.3567,33.1665,31.8674,33.0862,446108.68790773,0
+ATR.US,D,20080226,000000,32.9602,33.5566,32.8946,33.0564,662455.56236309,0
+ATR.US,D,20080227,000000,32.6614,33.5566,32.4193,33.0127,611608.97369364,0
+ATR.US,D,20080228,000000,32.9462,32.9462,32.0738,32.4431,576737.58840391,0
+ATR.US,D,20080229,000000,32.0312,32.0312,31.2302,31.3881,604684.87419031,0
+ATR.US,D,20080303,000000,31.2302,31.915,31.0714,31.8674,830943.32705288,0
+ATR.US,D,20080304,000000,31.5875,31.6302,30.34,30.8432,911384.59712687,0
+ATR.US,D,20080305,000000,30.986,31.1439,30.4005,30.8868,661764.36151046,0
+ATR.US,D,20080306,000000,30.6516,30.9176,29.5977,29.7286,941651.33533711,0
+ATR.US,D,20080307,000000,29.5192,30.3737,29.3276,29.9648,767920.11694893,0
+ATR.US,D,20080310,000000,30.1216,30.1296,29.2354,29.2949,566233.55212302,0
+ATR.US,D,20080311,000000,30.2675,30.7767,29.7365,30.7767,654479.54785954,0
+ATR.US,D,20080312,000000,30.986,31.0178,29.7197,30.5315,683733.66674486,0
+ATR.US,D,20080313,000000,30.0582,30.8114,29.4686,30.5415,602057.1018526,0
+ATR.US,D,20080314,000000,30.734,30.734,29.0597,29.6503,858068.42640232,0
+ATR.US,D,20080317,000000,29.144,30.734,28.9019,29.5093,1112769.8951089,0
+ATR.US,D,20080318,000000,29.7445,31.8922,29.7445,31.6957,905135.57717348,0
+ATR.US,D,20080319,000000,31.9756,32.5601,30.8521,30.8521,562945.81395664,0
+ATR.US,D,20080320,000000,31.1618,32.0649,30.734,31.5717,1446399.2465998,0
+ATR.US,D,20080324,000000,31.6887,32.969,31.6649,32.4767,383959.05089305,0
+ATR.US,D,20080325,000000,32.5512,33.2549,32.2257,33.0564,482770.54537695,0
+ATR.US,D,20080326,000000,32.969,33.1665,32.4669,32.7954,351179.40462674,0
+ATR.US,D,20080327,000000,33.0474,33.2955,32.2683,32.3408,298642.09433817,0
+ATR.US,D,20080328,000000,32.4499,32.7537,32.1502,32.2852,329193.97808965,0
+ATR.US,D,20080331,000000,32.2088,32.8718,32.0074,32.6028,395125.06816546,0
+ATR.US,D,20080401,000000,32.969,34.0975,32.6435,34.0439,491840.79330027,0
+ATR.US,D,20080402,000000,33.9258,34.3605,33.5814,34.0588,446944.98048453,0
+ATR.US,D,20080403,000000,33.8822,34.2701,33.4961,33.908,360853.19381934,0
+ATR.US,D,20080404,000000,33.8316,34.4865,33.5814,33.9704,384256.28741131,0
+ATR.US,D,20080407,000000,34.0905,34.4538,33.899,34.1878,449167.70509227,0
+ATR.US,D,20080408,000000,33.8652,34.2623,33.5477,33.9704,258374.10297453,0
+ATR.US,D,20080409,000000,33.8394,34.1054,33.1407,33.3313,322042.16518589,0
+ATR.US,D,20080410,000000,33.3909,34.3277,33.1308,34.159,301388.76128318,0
+ATR.US,D,20080411,000000,33.8226,33.8484,33.1735,33.3481,517638.90792243,0
+ATR.US,D,20080414,000000,33.2877,33.4147,32.8291,33.0058,360541.85116123,0
+ATR.US,D,20080415,000000,33.2281,33.6757,32.844,33.6241,512434.74989933,0
+ATR.US,D,20080416,000000,33.9168,35.4244,33.899,35.4244,886708.92820418,0
+ATR.US,D,20080417,000000,37.2267,37.854,36.1281,37.5702,1777067.3163037,0
+ATR.US,D,20080418,000000,38.0367,38.0367,36.6828,37.0739,920553.58802914,0
+ATR.US,D,20080421,000000,37.1215,37.8878,36.5728,37.733,814881.47167122,0
+ATR.US,D,20080422,000000,37.604,37.724,36.3365,36.9241,669404.85140188,0
+ATR.US,D,20080423,000000,37.0997,37.466,36.798,37.2675,375049.00841517,0
+ATR.US,D,20080424,000000,37.1147,38.0207,36.8496,37.4749,436989.06849494,0
+ATR.US,D,20080425,000000,37.5017,37.7686,37.0323,37.6426,511109.78033488,0
+ATR.US,D,20080428,000000,37.733,37.9602,36.8496,37.3925,478768.43198532,0
+ATR.US,D,20080429,000000,37.4163,37.4163,36.8496,36.934,410863.48991199,0
+ATR.US,D,20080430,000000,37.3677,37.6932,36.6908,36.9757,554113.35524793,0
+ATR.US,D,20080501,000000,36.9846,37.9205,36.8496,37.2486,512891.1842816,0
+ATR.US,D,20080502,000000,37.4938,37.8371,36.798,36.9241,367088.10763288,0
+ATR.US,D,20080505,000000,36.9757,37.1673,36.4467,36.9846,361544.39467197,0
+ATR.US,D,20080506,000000,36.8496,37.4749,36.8318,37.1761,454214.68041419,0
+ATR.US,D,20080507,000000,37.1761,37.2823,36.1955,36.2621,413183.94991725,0
+ATR.US,D,20080508,000000,36.7206,36.8496,35.9356,36.4616,396982.04071852,0
+ATR.US,D,20080509,000000,36.0199,36.7434,35.5842,36.6244,452196.49483427,0
+ATR.US,D,20080512,000000,36.8318,37.5612,36.2303,37.4749,345220.56812168,0
+ATR.US,D,20080513,000000,37.5612,37.6932,37.1673,37.5106,211882.28119295,0
+ATR.US,D,20080514,000000,37.58,37.8232,37.1315,37.2823,254455.61884058,0
+ATR.US,D,20080515,000000,37.2009,37.58,36.6074,37.4253,357022.36926874,0
+ATR.US,D,20080516,000000,37.4163,37.862,36.6402,37.4491,429725.41405379,0
+ATR.US,D,20080519,000000,37.326,37.5612,36.6978,36.9241,488347.50852465,0
+ATR.US,D,20080520,000000,36.7286,37.4084,36.3891,37.0739,584770.02746687,0
+ATR.US,D,20080521,000000,37.2357,37.5354,36.2959,36.6074,441197.73607722,0
+ATR.US,D,20080522,000000,36.537,37.3925,36.406,36.9151,368707.29097133,0
+ATR.US,D,20080523,000000,36.9995,37.0908,36.1797,36.806,625053.13255177,0
+ATR.US,D,20080527,000000,37.0323,37.3766,36.4298,37.3766,404717.24326321,0
+ATR.US,D,20080528,000000,37.6426,37.9433,37.3081,37.7498,437836.44446734,0
+ATR.US,D,20080529,000000,37.8878,38.38,37.6674,38.1209,592310.76679792,0
+ATR.US,D,20080530,000000,37.6843,38.4306,36.2025,37.4491,1201101.5352659,0
+ATR.US,D,20080602,000000,37.596,37.6932,36.7206,37.0997,530209.49369129,0
+ATR.US,D,20080603,000000,37.1215,37.3429,36.6828,37.1147,467702.16527328,0
+ATR.US,D,20080604,000000,37.1047,38.0863,36.8903,37.5265,542679.32131837,0
+ATR.US,D,20080605,000000,37.6932,38.6579,37.4163,38.6579,559216.75512924,0
+ATR.US,D,20080606,000000,38.6818,38.6818,37.3925,37.4838,423172.10451222,0
+ATR.US,D,20080609,000000,37.8054,37.8054,36.406,36.798,649043.64611034,0
+ATR.US,D,20080610,000000,36.6164,37.2427,36.1351,36.7623,620406.16705273,0
+ATR.US,D,20080611,000000,36.8159,37.1415,35.6766,35.7102,559141.18652291,0
+ATR.US,D,20080612,000000,35.8344,36.798,35.7748,36.0447,389252.88366234,0
+ATR.US,D,20080613,000000,36.1281,36.5986,35.7748,36.2303,674936.47338577,0
+ATR.US,D,20080616,000000,35.9723,36.3633,35.4343,36.3047,389074.54175138,0
+ATR.US,D,20080617,000000,36.1797,36.3117,35.8592,35.9088,429635.7393076,0
+ATR.US,D,20080618,000000,35.6914,35.6914,35.0473,35.2974,513114.86735636,0
+ATR.US,D,20080619,000000,35.351,36.1191,35.351,35.9187,439109.01979806,0
+ATR.US,D,20080620,000000,35.7748,35.9812,35.0781,35.2895,860496.69761929,0
+ATR.US,D,20080623,000000,35.4165,35.8115,35.2587,35.5068,418339.7440323,0
+ATR.US,D,20080624,000000,35.2815,35.4433,34.6791,34.7376,534872.58049302,0
+ATR.US,D,20080625,000000,34.7862,35.5664,34.7774,35.4671,714431.64980193,0
+ATR.US,D,20080626,000000,35.1227,35.4433,34.1154,34.6116,881834.24930471,0
+ATR.US,D,20080627,000000,34.696,35.868,34.4617,35.4751,5755120.6712541,0
+ATR.US,D,20080630,000000,35.5068,35.6428,35.0552,35.1327,737861.94809219,0
+ATR.US,D,20080701,000000,34.7049,35.351,33.908,35.2725,675947.07754786,0
+ATR.US,D,20080702,000000,35.2587,35.4522,34.7376,34.7376,684662.6568121,0
+ATR.US,D,20080703,000000,34.7614,35.0165,34.2365,34.4697,443759.00804135,0
+ATR.US,D,20080707,000000,34.7138,35.0165,33.9616,34.1779,485579.68236986,0
+ATR.US,D,20080708,000000,33.9704,34.8885,33.7084,34.7862,504611.88777128,0
+ATR.US,D,20080709,000000,34.7862,35.0235,34.294,34.3943,359824.45319173,0
+ATR.US,D,20080710,000000,34.4021,35.2419,34.3347,34.7376,388911.31356169,0
+ATR.US,D,20080711,000000,34.3347,35.0691,33.899,34.688,282647.74691151,0
+ATR.US,D,20080714,000000,35.0691,35.2419,34.0112,34.5788,522893.44501642,0
+ATR.US,D,20080715,000000,34.1154,34.958,33.4891,34.4181,472124.44011614,0
+ATR.US,D,20080716,000000,34.4617,35.2725,34.1233,35.2329,390773.32402184,0
+ATR.US,D,20080717,000000,35.3817,36.5469,35.2081,36.4516,897212.96448507,0
+ATR.US,D,20080718,000000,33.238,33.7502,31.1618,31.8823,3150399.7812267,0
+ATR.US,D,20080721,000000,32.1502,32.6187,30.869,31.1697,1142588.2595882,0
+ATR.US,D,20080722,000000,31.0466,32.0996,30.602,31.9488,821477.09963235,0
+ATR.US,D,20080723,000000,31.9071,32.2515,31.6481,31.7056,890353.35019248,0
+ATR.US,D,20080724,000000,31.782,31.9329,31.1866,31.2451,665071.24372378,0
+ATR.US,D,20080725,000000,31.3801,31.9934,31.1945,31.4803,485133.32380176,0
+ATR.US,D,20080728,000000,31.129,31.2034,30.8184,31.1042,431624.7050264,0
+ATR.US,D,20080729,000000,31.1132,31.9934,30.7767,31.925,488668.92699693,0
+ATR.US,D,20080730,000000,32.1413,33.3977,32.1413,33.0931,718803.5455739,0
+ATR.US,D,20080731,000000,32.854,32.8618,32.2683,32.4113,515563.29020169,0
+ATR.US,D,20080801,000000,32.6961,32.7279,32.0649,32.4193,513591.453367,0
+ATR.US,D,20080804,000000,32.5016,32.5016,31.5657,31.915,580233.89592379,0
+ATR.US,D,20080805,000000,32.2425,32.7031,32.0738,32.6713,423230.54423445,0
+ATR.US,D,20080806,000000,32.1681,33.1308,32.1413,32.9602,262165.63184983,0
+ATR.US,D,20080807,000000,32.3855,33.2707,32.3855,32.8886,294361.88847522,0
+ATR.US,D,20080808,000000,33.0474,33.7502,33.0226,33.2707,438006.72572695,0
+ATR.US,D,20080811,000000,33.2707,33.8652,32.8618,33.777,397497.92240445,0
+ATR.US,D,20080812,000000,33.7164,33.9704,33.4425,33.4801,300819.4777821,0
+ATR.US,D,20080813,000000,33.4425,33.8316,33.0792,33.7998,340701.56546271,0
+ATR.US,D,20080814,000000,33.7084,33.9784,33.5477,33.758,191980.53302794,0
+ATR.US,D,20080815,000000,33.9883,34.427,33.5318,33.899,362486.48329764,0
+ATR.US,D,20080818,000000,33.9436,33.9436,33.3313,33.4891,326764.69929126,0
+ATR.US,D,20080819,000000,33.2955,33.7322,32.6336,32.9602,406621.57214292,0
+ATR.US,D,20080820,000000,32.969,33.2459,32.5512,33.0931,420959.45571866,0
+ATR.US,D,20080821,000000,32.7954,33.1894,32.5859,33.0226,306676.54856396,0
+ATR.US,D,20080822,000000,33.1576,33.6588,33.1576,33.5814,227552.18740307,0
+ATR.US,D,20080825,000000,33.3819,33.4891,32.7537,33.0405,430529.46402522,0
+ATR.US,D,20080826,000000,33.0792,33.3759,32.6713,33.0792,344856.83122984,0
+ATR.US,D,20080827,000000,32.9382,33.6836,32.7031,33.4425,428014.54080631,0
+ATR.US,D,20080828,000000,33.5129,34.3853,33.4801,34.2701,315701.45532347,0
+ATR.US,D,20080829,000000,34.2126,34.2365,33.4494,33.8226,207126.49690079,0
+ATR.US,D,20080902,000000,34.159,34.9907,33.7164,33.7502,332567.36067655,0
+ATR.US,D,20080903,000000,33.777,34.3525,33.5477,34.0528,442813.89667142,0
+ATR.US,D,20080904,000000,33.6757,33.7243,32.9879,33.1894,363156.5249405,0
+ATR.US,D,20080905,000000,32.8946,33.4494,32.6267,33.2787,362292.020084,0
+ATR.US,D,20080908,000000,34.0181,34.2781,33.3581,33.7322,216643.1033922,0
+ATR.US,D,20080909,000000,33.8086,33.899,32.9462,33.238,494779.90829608,0
+ATR.US,D,20080910,000000,33.2281,33.6678,32.7438,33.4713,381891.49382366,0
+ATR.US,D,20080911,000000,33.1487,33.3313,32.6028,33.2033,475489.7620517,0
+ATR.US,D,20080912,000000,32.9602,33.9784,32.9512,33.7322,487170.65342862,0
+ATR.US,D,20080915,000000,32.7874,33.5566,32.4937,32.7438,553939.04366264,0
+ATR.US,D,20080916,000000,32.3487,34.1689,31.5319,34.0528,892551.89284618,0
+ATR.US,D,20080917,000000,33.4801,33.8574,32.5343,32.5512,701753.25282136,0
+ATR.US,D,20080918,000000,32.8798,35.4522,32.0312,34.3943,1222780.657052,0
+ATR.US,D,20080919,000000,29.3108,36.8724,25.7111,34.6642,709258.72680278,0
+ATR.US,D,20080922,000000,34.3943,34.812,33.7412,33.8146,405934.40161595,0
+ATR.US,D,20080923,000000,33.7412,33.9704,32.7696,33.1576,518042.94807098,0
+ATR.US,D,20080924,000000,33.3481,33.5129,32.8202,33.1407,344393.34377764,0
+ATR.US,D,20080925,000000,33.2707,33.7998,33.1407,33.4891,364097.60598475,0
+ATR.US,D,20080926,000000,33.0792,33.4147,32.8112,33.2877,282358.57104459,0
+ATR.US,D,20080929,000000,32.6614,32.8886,31.5319,31.7642,652677.99228446,0
+ATR.US,D,20080930,000000,32.1761,32.8112,31.6481,32.7537,689762.02636775,0
+ATR.US,D,20081001,000000,32.6783,33.2877,32.5343,33.0474,439761.93255681,0
+ATR.US,D,20081002,000000,31.8317,32.7348,31.6739,31.9666,877956.06842748,0
+ATR.US,D,20081003,000000,32.2852,32.6713,30.4005,30.5851,458134.17212955,0
+ATR.US,D,20081006,000000,29.7197,29.8973,28.0722,29.8398,709850.17709505,0
+ATR.US,D,20081007,000000,30.074,30.7181,28.5168,29.026,569814.49648199,0
+ATR.US,D,20081008,000000,28.2072,29.6303,24.2025,28.5475,928641.44407007,0
+ATR.US,D,20081009,000000,28.4076,28.6825,26.2658,26.7969,868458.605983,0
+ATR.US,D,20081010,000000,25.7011,29.144,19.8803,28.0791,1210792.4533426,0
+ATR.US,D,20081013,000000,28.5823,29.4835,27.9104,29.2612,734265.89001194,0
+ATR.US,D,20081014,000000,30.0968,30.0968,27.9104,28.4295,723244.9644637,0
+ATR.US,D,20081015,000000,28.1406,28.1406,26.3234,26.516,956140.35612553,0
+ATR.US,D,20081016,000000,23.4641,27.8955,22.6205,27.8637,1393982.8460814,0
+ATR.US,D,20081017,000000,26.8515,27.9193,24.7474,26.9864,654384.83520626,0
+ATR.US,D,20081020,000000,27.2434,27.6265,26.7541,26.9953,1129630.7625548,0
+ATR.US,D,20081021,000000,26.4614,26.9586,25.6267,25.8123,886450.98736121,0
+ATR.US,D,20081022,000000,25.1305,25.2079,23.473,24.1003,814892.55506682,0
+ATR.US,D,20081023,000000,24.2114,24.6452,22.4428,23.5336,959622.55750556,0
+ATR.US,D,20081024,000000,21.7253,23.1981,21.3481,22.7456,737251.35375298,0
+ATR.US,D,20081027,000000,22.426,23.0195,21.6836,22.1858,722283.73179109,0
+ATR.US,D,20081028,000000,22.5104,23.1049,21.8226,23.1049,813573.63099088,0
+ATR.US,D,20081029,000000,23.1565,25.3002,22.8021,24.4694,883035.28635477,0
+ATR.US,D,20081030,000000,25.19,25.3776,24.1688,25.2833,638023.72814352,0
+ATR.US,D,20081031,000000,25.4252,25.6426,24.7553,25.3914,447715.78026917,0
+ATR.US,D,20081103,000000,25.3846,26.3304,25.1305,25.9443,350630.27275402,0
+ATR.US,D,20081104,000000,26.379,27.0747,26.1616,26.8861,397670.2188269,0
+ATR.US,D,20081105,000000,26.6241,27.0301,26.1924,26.239,584451.63173883,0
+ATR.US,D,20081106,000000,26.1368,26.3542,25.1821,25.3101,528219.52039107,0
+ATR.US,D,20081107,000000,25.5672,26.4524,25.4252,26.4524,331674.64354036,0
+ATR.US,D,20081110,000000,26.9646,27.039,25.8123,26.0703,400575.07605451,0
+ATR.US,D,20081111,000000,25.8511,26.1706,25.1394,25.6763,368257.90965898,0
+ATR.US,D,20081112,000000,25.2922,25.6188,24.6531,24.7643,387168.19770884,0
+ATR.US,D,20081113,000000,24.9151,26.248,23.8819,26.248,714789.34120526,0
+ATR.US,D,20081114,000000,25.8689,26.2758,24.9389,25.0243,365398.39359518,0
+ATR.US,D,20081117,000000,24.7305,26.0703,24.7037,25.3676,362228.54245468,0
+ATR.US,D,20081118,000000,25.4164,25.7517,24.3682,25.2079,524267.78607034,0
+ATR.US,D,20081119,000000,25.3488,25.3578,23.5256,23.5256,538976.45960784,0
+ATR.US,D,20081120,000000,24.2025,25.5116,23.3986,23.5256,984564.22792256,0
+ATR.US,D,20081121,000000,24.0031,24.6362,23.3152,24.4784,1374582.8734624,0
+ATR.US,D,20081124,000000,24.7206,25.6684,24.6064,25.1394,718208.06495596,0
+ATR.US,D,20081125,000000,25.2922,26.2658,24.7375,26.1448,691644.18845625,0
+ATR.US,D,20081126,000000,25.8281,27.6673,25.5195,27.4251,438879.29123479,0
+ATR.US,D,20081128,000000,27.3447,28.0037,27.0132,28.0037,107155.27620496,0
+ATR.US,D,20081201,000000,27.2088,27.2088,25.0829,25.1136,725005.20920066,0
+ATR.US,D,20081202,000000,25.6098,26.5755,25.2575,26.113,857120.29228814,0
+ATR.US,D,20081203,000000,25.3488,26.7969,25.326,26.4614,759023.17302948,0
+ATR.US,D,20081204,000000,26.1368,26.7463,25.2079,25.8203,532339.52080859,0
+ATR.US,D,20081205,000000,25.4332,26.9368,24.4952,26.9179,591344.49621822,0
+ATR.US,D,20081208,000000,27.5551,28.3481,26.7799,27.2514,852066.2638963,0
+ATR.US,D,20081209,000000,27.1601,27.442,25.8123,26.0624,1035313.0811945,0
+ATR.US,D,20081210,000000,26.3939,27.0469,26.1527,26.8861,852913.63986869,0
+ATR.US,D,20081211,000000,26.8603,27.2614,25.5195,25.8689,860735.49441532,0
+ATR.US,D,20081212,000000,25.331,27.1114,25.199,26.9953,736531.94062065,0
+ATR.US,D,20081215,000000,27.2176,27.4598,26.3939,26.7969,594222.14874754,0
+ATR.US,D,20081216,000000,27.0221,28.8592,26.8693,28.8086,745366.41449219,0
+ATR.US,D,20081217,000000,28.3898,29.2532,28.0791,28.7073,616115.88537561,0
+ATR.US,D,20081218,000000,28.9664,29.2254,27.3695,27.8955,587207.3669166,0
+ATR.US,D,20081219,000000,28.1496,28.6171,27.7923,28.0037,770800.79222251,0
+ATR.US,D,20081222,000000,27.7794,27.9719,26.8603,27.5104,496132.08255881,0
+ATR.US,D,20081223,000000,28.0295,28.214,27.292,27.6761,625713.09838045,0
+ATR.US,D,20081224,000000,27.5184,27.8271,27.3526,27.6673,127615.22447545,0
+ATR.US,D,20081226,000000,27.8181,28.1308,27.563,28.1228,273874.73550645,0
+ATR.US,D,20081229,000000,28.1496,28.1902,27.5809,28.0206,300268.33074655,0
+ATR.US,D,20081230,000000,28.1308,29.1926,28.0106,29.154,343655.79417979,0
+ATR.US,D,20081231,000000,29.161,29.7197,28.9833,29.5093,476528.57849348,0
+ATR.US,D,20090102,000000,29.6403,30.215,29.2165,29.9976,500443.52344571,0
+ATR.US,D,20090105,000000,29.8914,30.205,28.9257,29.3693,576284.17676589,0
+ATR.US,D,20090106,000000,29.7197,29.7197,28.2876,28.4841,874882.94510309,0
+ATR.US,D,20090107,000000,28.095,28.105,27.2682,27.5273,642224.33507446,0
+ATR.US,D,20090108,000000,27.563,28.2558,27.2742,28.2072,808073.24403094,0
+ATR.US,D,20090109,000000,28.105,28.105,26.9437,27.2514,879514.79688086,0
+ATR.US,D,20090112,000000,27.2682,27.3993,26.6966,27.1184,402087.45576267,0
+ATR.US,D,20090113,000000,26.9715,27.4251,26.2986,27.1442,725731.67540291,0
+ATR.US,D,20090114,000000,26.2292,26.248,25.3676,25.592,671633.62149812,0
+ATR.US,D,20090115,000000,25.5672,26.1616,24.5995,26.0386,765209.72293497,0
+ATR.US,D,20090116,000000,26.4266,26.4266,24.7553,25.4928,1172006.6142446,0
+ATR.US,D,20090120,000000,25.318,25.6098,24.3206,24.3682,896005.88194651,0
+ATR.US,D,20090121,000000,24.7037,25.5016,24.5201,25.4332,512358.17371157,0
+ATR.US,D,20090122,000000,25.0888,25.5016,24.7801,25.1136,476254.51634783,0
+ATR.US,D,20090123,000000,24.6223,25.331,24.6223,25.1305,415922.55621092,0
+ATR.US,D,20090126,000000,25.1652,25.9771,25.0491,25.4332,430023.65815347,0
+ATR.US,D,20090127,000000,25.5116,25.8689,25.2922,25.7438,335595.14283714,0
+ATR.US,D,20090128,000000,26.239,27.0648,26.1706,26.6966,587619.46771649,0
+ATR.US,D,20090129,000000,26.3304,26.8783,26.1527,26.3304,426314.75095443,0
+ATR.US,D,20090130,000000,26.1448,26.379,25.6515,25.8123,471259.93525964,0
+ATR.US,D,20090202,000000,25.4412,25.9027,24.9389,25.1136,978309.16248066,0
+ATR.US,D,20090203,000000,25.318,25.467,25.0153,25.1563,1056855.1719077,0
+ATR.US,D,20090204,000000,25.0977,25.6009,24.8555,24.8903,767803.23750447,0
+ATR.US,D,20090205,000000,24.7722,25.6515,24.6293,25.19,1068724.4810098,0
+ATR.US,D,20090206,000000,24.7871,25.8847,24.3018,25.8441,959224.56284551,0
+ATR.US,D,20090209,000000,25.6267,25.8203,25.0659,25.3578,680677.67230458,0
+ATR.US,D,20090210,000000,25.0411,25.3776,24.1439,24.3464,629896.57642729,0
+ATR.US,D,20090211,000000,24.5638,24.7375,24.264,24.5638,495695.79980489,0
+ATR.US,D,20090212,000000,24.1102,24.8645,23.9435,24.7871,538911.9743971,0
+ATR.US,D,20090213,000000,24.8387,24.9727,24.2878,24.4348,537263.57119753,0
+ATR.US,D,20090217,000000,23.6458,23.8988,23.1395,23.4482,540610.75666757,0
+ATR.US,D,20090218,000000,23.4978,23.6288,22.9729,23.2815,371147.65316532,0
+ATR.US,D,20090219,000000,23.3986,23.5942,22.8716,22.9967,530363.65364822,0
+ATR.US,D,20090220,000000,22.4607,23.0543,22.3585,22.8775,545256.71458519,0
+ATR.US,D,20090223,000000,23.0801,23.0889,21.9853,22.0071,595228.72258396,0
+ATR.US,D,20090224,000000,22.1421,22.9797,21.9853,22.8289,723605.67861129,0
+ATR.US,D,20090225,000000,22.8121,23.5416,22.2692,23.1327,1120840.6222657,0
+ATR.US,D,20090226,000000,23.1395,23.6894,22.9967,23.1565,635640.79809034,0
+ATR.US,D,20090227,000000,22.6622,23.8988,22.553,23.4978,679534.06739534,0
+ATR.US,D,20090302,000000,23.1327,23.3152,22.0499,22.0915,990356.81349367,0
+ATR.US,D,20090303,000000,22.4528,22.6016,21.7809,21.8742,599161.31285775,0
+ATR.US,D,20090304,000000,22.2771,22.6364,21.9506,22.292,495760.28501563,0
+ATR.US,D,20090305,000000,22.1332,22.1769,21.503,21.6152,534668.0414652,0
+ATR.US,D,20090306,000000,21.8563,21.9764,20.8936,21.3968,653707.74049348,0
+ATR.US,D,20090309,000000,21.3124,22.1163,21.0276,21.1873,534836.30756197,0
+ATR.US,D,20090310,000000,21.7809,22.1501,21.503,22.0329,488236.67456868,0
+ATR.US,D,20090311,000000,22.3674,22.3674,21.5913,21.893,368496.70645501,0
+ATR.US,D,20090312,000000,21.7868,22.6622,21.5734,22.561,445283.47872653,0
+ATR.US,D,20090313,000000,22.6622,23.0721,22.5104,22.9649,333284.75864605,0
+ATR.US,D,20090316,000000,23.0979,23.5693,22.8468,22.9232,385170.16375728,0
+ATR.US,D,20090317,000000,23.1227,23.4135,22.695,23.4135,514668.55790266,0
+ATR.US,D,20090318,000000,23.4135,24.7375,23.3916,24.7375,691587.76389686,0
+ATR.US,D,20090319,000000,24.8903,25.3389,24.7375,25.1652,646192.19069788,0
+ATR.US,D,20090320,000000,24.8725,25.5483,24.4952,24.6968,566275.87054257,0
+ATR.US,D,20090323,000000,25.19,25.8281,24.7375,25.8023,398579.05726578,0
+ATR.US,D,20090324,000000,25.5116,25.8779,25.331,25.4928,286201.4865722,0
+ATR.US,D,20090325,000000,25.6267,26.2986,25.1473,25.8847,299845.14655106,0
+ATR.US,D,20090326,000000,26.0793,27.2266,26.0386,27.2008,411038.80907869,0
+ATR.US,D,20090327,000000,26.6708,27.1274,26.6241,26.8861,286005.00819572,0
+ATR.US,D,20090330,000000,26.3066,26.5239,25.4412,25.9185,569869.91345997,0
+ATR.US,D,20090331,000000,26.0386,26.4435,25.6942,26.0793,419752.3731801,0
+ATR.US,D,20090401,000000,25.718,26.121,25.3676,26.0386,463419.94424749,0
+ATR.US,D,20090402,000000,26.6708,27.8091,26.4038,27.435,529985.81061653,0
+ATR.US,D,20090403,000000,27.3993,27.6503,26.8325,27.5104,345902.70074155,0
+ATR.US,D,20090406,000000,27.4082,27.7555,27.1353,27.5104,422988.72469417,0
+ATR.US,D,20090407,000000,27.1015,27.2088,26.1448,26.5487,443454.71845316,0
+ATR.US,D,20090408,000000,26.7799,27.1839,26.6003,27.1839,242288.06563885,0
+ATR.US,D,20090409,000000,27.9193,28.095,27.6087,28.0563,414060.54575077,0
+ATR.US,D,20090413,000000,27.7923,27.7923,27.2008,27.5104,381127.74710894,0
+ATR.US,D,20090414,000000,27.0827,27.2682,26.5845,26.7969,379173.03915835,0
+ATR.US,D,20090415,000000,26.7055,27.2176,26.1766,27.1015,449461.91886628,0
+ATR.US,D,20090416,000000,25.0491,25.8779,24.3682,25.318,1324494.9936006,0
+ATR.US,D,20090417,000000,25.2754,25.3846,24.6362,24.8467,619966.86155456,0
+ATR.US,D,20090420,000000,24.4864,24.6531,24.0854,24.1439,583314.0723181,0
+ATR.US,D,20090421,000000,24.1439,24.8467,23.9593,24.795,479864.68056792,0
+ATR.US,D,20090422,000000,24.4952,25.3101,24.3682,24.6164,593223.63556247,0
+ATR.US,D,20090423,000000,24.8039,25.0243,24.4348,25.0064,546126.25734878,0
+ATR.US,D,20090424,000000,25.4332,25.5195,24.9895,25.3578,466848.74381238,0
+ATR.US,D,20090427,000000,24.9647,25.5582,24.7722,25.318,371965.8092766,0
+ATR.US,D,20090428,000000,24.9003,25.459,24.8218,25.1225,564903.54465148,0
+ATR.US,D,20090429,000000,25.2922,25.9523,25.0977,25.7855,380412.36430228,0
+ATR.US,D,20090430,000000,26.121,26.4892,25.8847,25.985,440319.12508087,0
+ATR.US,D,20090501,000000,25.7775,25.9363,25.3776,25.7011,411172.81740726,0
+ATR.US,D,20090504,000000,25.8361,26.2658,25.5324,26.239,348603.01894134,0
+ATR.US,D,20090505,000000,26.0624,26.3145,25.8847,26.2292,429975.29424541,0
+ATR.US,D,20090506,000000,26.4366,26.4366,25.8511,26.4366,530939.99021922,0
+ATR.US,D,20090507,000000,26.7383,26.7383,25.7517,26.0793,383626.54902516,0
+ATR.US,D,20090508,000000,26.3145,26.4038,25.8847,26.2658,332662.07332983,0
+ATR.US,D,20090511,000000,25.6942,26.1766,25.6515,26.0386,322296.07570318,0
+ATR.US,D,20090512,000000,26.0624,26.1924,25.6763,26.0962,288041.33024116,0
+ATR.US,D,20090513,000000,25.6942,25.8947,25.1394,25.2664,412636.83320737,0
+ATR.US,D,20090514,000000,25.1473,25.9523,25.1305,25.7259,355347.76895231,0
+ATR.US,D,20090515,000000,25.6188,25.9523,25.4332,25.6684,302448.73693473,0
+ATR.US,D,20090518,000000,25.8779,26.0386,25.5761,25.9611,340705.59578838,0
+ATR.US,D,20090519,000000,25.9611,26.387,25.9115,26.1766,321546.43512831,0
+ATR.US,D,20090520,000000,26.2986,26.4802,25.7597,25.9929,349965.26901825,0
+ATR.US,D,20090521,000000,25.7775,25.985,25.459,25.7438,282003.90238552,0
+ATR.US,D,20090522,000000,25.9265,26.0703,25.6595,25.6942,185422.18557928,0
+ATR.US,D,20090526,000000,25.5672,26.7135,25.5483,26.4892,304708.74205493,0
+ATR.US,D,20090527,000000,26.2916,26.4118,25.6684,25.7111,323675.45466419,0
+ATR.US,D,20090528,000000,25.8281,25.8599,25.1821,25.5016,480695.93523763,0
+ATR.US,D,20090529,000000,25.5195,25.9691,25.3578,25.9691,379659.70098316,0
+ATR.US,D,20090601,000000,26.4187,27.1274,26.4187,26.9437,339302.03487334,0
+ATR.US,D,20090602,000000,26.64,27.6007,26.64,27.5184,465611.43383128,0
+ATR.US,D,20090603,000000,27.3526,27.563,26.8861,27.4688,555797.02379712,0
+ATR.US,D,20090604,000000,27.4777,27.6186,27.2832,27.5104,270790.52878647,0
+ATR.US,D,20090605,000000,27.6365,27.8955,26.9715,27.168,415096.3394483,0
+ATR.US,D,20090608,000000,26.8693,27.5809,26.8325,27.4251,295978.04906942,0
+ATR.US,D,20090609,000000,27.5035,27.7307,27.301,27.6503,325973.74787826,0
+ATR.US,D,20090610,000000,27.9283,27.9888,27.435,27.9104,461061.19614835,0
+ATR.US,D,20090611,000000,27.9372,28.6905,27.9372,28.5019,322458.29631145,0
+ATR.US,D,20090612,000000,28.3898,28.5991,27.9283,28.493,339360.47459557,0
+ATR.US,D,20090615,000000,28.3392,28.493,27.6761,27.8806,248452.44875314,0
+ATR.US,D,20090616,000000,28.1902,28.231,27.4936,27.6186,355143.22992449,0
+ATR.US,D,20090617,000000,27.6186,28.0037,27.4162,27.7555,276711.07719765,0
+ATR.US,D,20090618,000000,27.8181,27.9541,27.5462,27.6265,226392.46119114,0
+ATR.US,D,20090619,000000,27.9193,28.0722,27.5184,27.563,295578.03924654,0
+ATR.US,D,20090622,000000,27.4082,27.4777,26.7799,26.8137,276770.5245013,0
+ATR.US,D,20090623,000000,27.0132,27.2176,26.7224,26.9715,230535.63598126,0
+ATR.US,D,20090624,000000,27.0221,27.4777,26.9586,26.9953,284976.26756812,0
+ATR.US,D,20090625,000000,26.8237,27.6951,26.7969,27.6007,226315.88500339,0
+ATR.US,D,20090626,000000,27.5462,28.0106,27.301,27.9372,425266.86627989,0
+ATR.US,D,20090629,000000,28.0474,28.4582,27.7307,28.2964,171157.85544704,0
+ATR.US,D,20090630,000000,28.221,28.3818,27.9283,28.2786,279450.69107273,0
+ATR.US,D,20090701,000000,28.3818,29.018,28.3222,28.5635,243723.86915926,0
+ATR.US,D,20090702,000000,28.3322,28.3322,27.7049,28.1814,165404.56555122,0
+ATR.US,D,20090706,000000,27.9372,27.962,27.5372,27.7625,257368.53671954,0
+ATR.US,D,20090707,000000,27.8003,28.0394,27.2682,27.2682,198655.75992108,0
+ATR.US,D,20090708,000000,27.4688,27.5551,26.9368,27.1353,228646.42082283,0
+ATR.US,D,20090709,000000,27.31,27.442,26.9785,27.1512,206827.24521969,0
+ATR.US,D,20090710,000000,26.9179,27.4509,26.9179,27.3924,148355.28038009,0
+ATR.US,D,20090713,000000,27.4251,27.9541,27.1015,27.9035,114054.18617285,0
+ATR.US,D,20090714,000000,27.9541,28.0037,27.5928,27.9104,186892.24686789,0
+ATR.US,D,20090715,000000,28.3392,29.4041,28.3392,29.3108,435378.95338924,0
+ATR.US,D,20090716,000000,29.4597,30.0898,29.3108,29.9311,380497.00114138,0
+ATR.US,D,20090717,000000,29.6651,30.2328,29.3197,29.4299,463321.20126855,0
+ATR.US,D,20090720,000000,29.6403,30.1296,29.412,29.9976,314557.85041423,0
+ATR.US,D,20090721,000000,30.066,30.066,29.546,29.813,239806.39260673,0
+ATR.US,D,20090722,000000,29.7286,30.066,29.5192,29.9222,173172.01070128,0
+ATR.US,D,20090723,000000,29.9896,30.5593,29.7365,30.2228,259867.33863576,0
+ATR.US,D,20090724,000000,29.9976,30.2328,29.938,30.198,208236.85162324,0
+ATR.US,D,20090727,000000,30.066,30.066,29.4299,29.5192,357514.06900064,0
+ATR.US,D,20090728,000000,29.2443,29.5977,29.1848,29.288,368754.64729797,0
+ATR.US,D,20090729,000000,29.0358,29.2165,28.8771,28.9902,386965.67384386,0
+ATR.US,D,20090730,000000,29.161,29.6651,28.9575,29.2949,198132.82516522,0
+ATR.US,D,20090731,000000,29.161,29.6503,29.161,29.2443,190632.38909088,0
+ATR.US,D,20090803,000000,29.5977,30.0154,29.288,29.8834,240504.64652929,0
+ATR.US,D,20090804,000000,29.8219,30.2228,29.8219,30.0582,157631.07491265,0
+ATR.US,D,20090805,000000,30.0234,30.215,29.5718,29.7613,144247.37093959,0
+ATR.US,D,20090806,000000,29.948,30.1048,29.3376,29.3872,237614.90302295,0
+ATR.US,D,20090807,000000,29.5192,29.7951,29.3961,29.5817,138082.9878253,0
+ATR.US,D,20090810,000000,29.4041,29.5549,29.1024,29.3108,101595.44194137,0
+ATR.US,D,20090811,000000,29.1113,30.0055,28.9575,29.7445,227795.01452476,0
+ATR.US,D,20090812,000000,29.7107,30.1385,29.4457,29.9053,151683.32180319,0
+ATR.US,D,20090813,000000,29.9738,30.215,29.8656,30.1216,191119.0509157,0
+ATR.US,D,20090814,000000,30.0412,30.3251,29.4457,29.6879,156862.29029084,0
+ATR.US,D,20090817,000000,29.278,29.4527,28.9664,29.0855,189537.1480897,0
+ATR.US,D,20090818,000000,29.288,29.3108,28.7243,29.2165,223449.31586966,0
+ATR.US,D,20090819,000000,28.9088,29.5649,28.9088,29.4914,120512.78306115,0
+ATR.US,D,20090820,000000,29.4835,29.6045,29.2165,29.5549,94565.546389158,0
+ATR.US,D,20090821,000000,29.8308,30.1474,29.5887,29.8398,220549.49654914,0
+ATR.US,D,20090824,000000,29.948,30.1048,29.6225,29.7286,141262.91477998,0
+ATR.US,D,20090825,000000,29.8834,30.074,29.6303,29.7197,105848.44310603,0
+ATR.US,D,20090826,000000,29.7038,29.7613,29.3604,29.4527,142066.96475141,0
+ATR.US,D,20090827,000000,29.4457,29.6303,28.8681,29.3872,160520.81841899,0
+ATR.US,D,20090828,000000,29.5361,29.7534,29.018,29.1192,117438.65215535,0
+ATR.US,D,20090831,000000,28.8681,29.0597,28.7243,28.7927,138546.4752775,0
+ATR.US,D,20090901,000000,28.7331,29.1848,28.2628,28.5913,206601.5469821,0
+ATR.US,D,20090902,000000,28.5337,28.7073,28.356,28.4582,127932.61262207,0
+ATR.US,D,20090903,000000,28.4493,28.623,28.1814,28.5913,161323.860809,0
+ATR.US,D,20090904,000000,28.5337,28.7491,28.1228,28.7243,234997.20649942,0
+ATR.US,D,20090908,000000,29.0597,29.3028,28.6309,29.2691,189091.79710302,0
+ATR.US,D,20090909,000000,29.2691,29.5271,29.1848,29.4527,269419.2104768,0
+ATR.US,D,20090910,000000,29.3525,29.6879,29.161,29.5361,234745.31114496,0
+ATR.US,D,20090911,000000,29.6809,29.8656,29.5718,29.7107,200378.72414557,0
+ATR.US,D,20090914,000000,29.546,30.205,29.4041,30.066,240351.49415378,0
+ATR.US,D,20090915,000000,30.1474,30.8868,29.7951,30.8184,203920.37282925,0
+ATR.US,D,20090916,000000,30.8362,31.1945,30.8283,31.0784,132715.60161251,0
+ATR.US,D,20090917,000000,31.0784,31.3801,30.8283,30.9344,230529.59049276,0
+ATR.US,D,20090918,000000,30.986,31.1945,30.7013,30.734,422299.53900437,0
+ATR.US,D,20090921,000000,30.5415,31.0635,30.3251,30.9434,233784.07847235,0
+ATR.US,D,20090922,000000,31.0546,31.1697,30.7013,31.0714,238832.06137569,0
+ATR.US,D,20090923,000000,31.2203,31.8992,31.002,31.2868,324961.12855334,0
+ATR.US,D,20090924,000000,31.3285,31.4982,30.6675,30.8283,170613.76148141,0
+ATR.US,D,20090925,000000,30.8114,30.861,30.3479,30.468,152841.03285228,0
+ATR.US,D,20090928,000000,30.6853,31.4714,30.5941,31.2789,186754.20821365,0
+ATR.US,D,20090929,000000,31.2451,31.5319,31.1945,31.3047,135062.25873464,0
+ATR.US,D,20090930,000000,31.2868,31.4982,30.8283,31.2868,251180.97923263,0
+ATR.US,D,20091001,000000,31.0784,31.0952,30.4759,30.4997,249879.18404079,0
+ATR.US,D,20091002,000000,30.1901,30.5315,30.1732,30.2506,138045.70731284,0
+ATR.US,D,20091005,000000,30.3251,30.7409,30.1296,30.7409,188282.7092245,0
+ATR.US,D,20091006,000000,30.861,31.2034,30.6516,30.8432,197088.97081635,0
+ATR.US,D,20091007,000000,30.861,31.254,30.7409,31.0466,151958.39153026,0
+ATR.US,D,20091008,000000,31.1697,31.5875,30.994,31.2699,269048.42051504,0
+ATR.US,D,20091009,000000,31.1439,31.8068,31.0278,31.8068,174858.70199473,0
+ATR.US,D,20091012,000000,31.8823,32.2683,31.5657,31.782,127077.17599833,0
+ATR.US,D,20091013,000000,31.79,31.9666,31.5717,31.8584,303669.92561315,0
+ATR.US,D,20091014,000000,32.0907,32.6267,31.8317,32.5681,349244.8483045,0
+ATR.US,D,20091015,000000,31.8068,32.0907,30.5683,31.5717,701249.46211244,0
+ATR.US,D,20091016,000000,31.4545,31.5875,31.1945,31.395,219662.82490145,0
+ATR.US,D,20091019,000000,31.5657,31.5717,31.1439,31.4287,341567.07790062,0
+ATR.US,D,20091020,000000,31.5151,31.6391,31.002,31.0466,259141.88001492,0
+ATR.US,D,20091021,000000,30.986,31.3642,30.6675,30.6675,214317.60547985,0
+ATR.US,D,20091022,000000,30.5683,31.254,30.5067,31.129,210657.06218887,0
+ATR.US,D,20091023,000000,31.1945,31.2451,30.6605,30.9504,260737.88898076,0
+ATR.US,D,20091026,000000,30.861,31.3711,30.5941,30.9176,288243.85410615,0
+ATR.US,D,20091027,000000,31.0546,31.1697,30.3092,30.3737,321482.95749899,0
+ATR.US,D,20091028,000000,30.4164,30.4164,29.6651,29.6731,204031.20678521,0
+ATR.US,D,20091029,000000,29.7951,30.0582,29.5817,29.9311,292680.23508886,0
+ATR.US,D,20091030,000000,29.7197,30.1118,29.3455,29.5718,485277.40794451,0
+ATR.US,D,20091102,000000,29.6303,29.7038,29.026,29.2532,529331.89027636,0
+ATR.US,D,20091103,000000,29.0776,29.5549,28.9088,29.4765,292041.42846995,0
+ATR.US,D,20091104,000000,29.6303,29.7107,29.2691,29.3276,206934.04884998,0
+ATR.US,D,20091105,000000,29.5649,29.8656,29.3376,29.8656,213631.44253431,0
+ATR.US,D,20091106,000000,29.6145,29.948,29.5003,29.6809,186411.63053159,0
+ATR.US,D,20091109,000000,29.8308,30.215,29.6879,30.1732,196038.06339755,0
+ATR.US,D,20091110,000000,29.9738,30.2328,29.8656,30.1048,323407.43800705,0
+ATR.US,D,20091111,000000,30.1216,30.3658,29.8973,30.1118,192469.21001559,0
+ATR.US,D,20091112,000000,30.0412,30.3737,29.7693,29.813,160147.00571297,0
+ATR.US,D,20091113,000000,29.948,30.331,29.8308,30.1474,175468.28875252,0
+ATR.US,D,20091116,000000,30.4323,30.869,30.3003,30.7409,297143.82076985,0
+ATR.US,D,20091117,000000,30.5851,30.9504,30.4075,30.9106,414910.94446742,0
+ATR.US,D,20091118,000000,30.9772,31.0466,30.5851,30.6516,216927.24135203,0
+ATR.US,D,20091119,000000,30.5245,30.6249,29.938,30.4909,199483.99184653,0
+ATR.US,D,20091120,000000,30.2417,30.4909,30.0502,30.4323,143839.30046537,0
+ATR.US,D,20091123,000000,30.869,31.2392,30.4591,30.7181,90591.64527723,0
+ATR.US,D,20091124,000000,30.602,30.6675,30.2764,30.5771,108187.03957682,0
+ATR.US,D,20091125,000000,30.6337,30.8958,30.5315,30.8362,61434.254208022,0
+ATR.US,D,20091127,000000,30.0055,30.4164,29.8219,30.074,45017.730167294,0
+ATR.US,D,20091130,000000,29.9896,30.2506,29.6651,30.2506,241570.66766936,0
+ATR.US,D,20091201,000000,30.4005,30.6249,30.2675,30.4075,173668.74834027,0
+ATR.US,D,20091202,000000,30.4591,30.9504,30.4075,30.5415,294706.48132012,0
+ATR.US,D,20091203,000000,30.6089,30.9772,30.1812,30.198,145455.46105957,0
+ATR.US,D,20091204,000000,30.5167,30.8521,30.2576,30.5941,114074.33780121,0
+ATR.US,D,20091207,000000,30.4909,30.734,30.4164,30.6853,100830.68764523,0
+ATR.US,D,20091208,000000,30.4402,30.7588,30.1812,30.7181,157418.47523349,0
+ATR.US,D,20091209,000000,30.6675,30.9434,30.6337,30.7409,147775.92106484,0
+ATR.US,D,20091210,000000,30.9772,31.0635,30.2675,30.4075,235596.71744303,0
+ATR.US,D,20091211,000000,30.602,30.7013,30.3737,30.6337,83763.266008586,0
+ATR.US,D,20091214,000000,30.9344,30.9682,30.4591,30.602,198375.65228692,0
+ATR.US,D,20091215,000000,30.4402,30.869,30.3569,30.7013,255464.20783983,0
+ATR.US,D,20091216,000000,30.8432,30.8432,30.5493,30.7767,159611.97998011,0
+ATR.US,D,20091217,000000,30.4997,30.5167,30.205,30.3251,138723.80960704,0
+ATR.US,D,20091218,000000,30.4909,30.4909,30.0154,30.0898,311131.06601219,0
+ATR.US,D,20091221,000000,30.2764,30.5067,30.1474,30.3092,279159.50004298,0
+ATR.US,D,20091222,000000,30.3003,30.5167,30.3003,30.4005,203029.67085588,0
+ATR.US,D,20091223,000000,30.4243,30.5167,30.1118,30.2943,226871.06236461,0
+ATR.US,D,20091224,000000,30.4005,30.4997,30.1216,30.4591,102648.364523,0
+ATR.US,D,20091228,000000,30.4997,30.5851,30.3569,30.4759,135037.0691992,0
+ATR.US,D,20091229,000000,30.4402,30.5167,30.2576,30.4491,189917.00628422,0
+ATR.US,D,20091230,000000,30.3251,30.4849,30.3251,30.4164,116160.03133612,0
+ATR.US,D,20091231,000000,30.331,30.3479,29.9311,29.9311,229213.68916107,0
+ATR.US,D,20100104,000000,30.0582,30.3479,30.0582,30.3479,298746.88280562,0
+ATR.US,D,20100105,000000,30.3737,30.4075,30.1812,30.3181,179455.28842288,0
+ATR.US,D,20100106,000000,30.3837,30.861,30.2943,30.7767,478633.41607533,0
+ATR.US,D,20100107,000000,30.7181,30.8868,30.6337,30.7767,150437.95117075,0
+ATR.US,D,20100108,000000,30.8035,30.8958,30.5771,30.8035,95237.603194851,0
+ATR.US,D,20100111,000000,30.8521,30.9176,30.6675,30.8283,111902.99984578,0
+ATR.US,D,20100112,000000,30.6933,30.994,30.6169,30.8432,375806.70964137,0
+ATR.US,D,20100113,000000,30.8432,30.9772,30.5851,30.8958,110021.84533869,0
+ATR.US,D,20100114,000000,30.7955,30.9176,30.6933,30.8035,58211.001252379,0
+ATR.US,D,20100115,000000,30.6765,30.8035,30.205,30.3479,163001.48386969,0
+ATR.US,D,20100119,000000,30.2417,30.8958,30.2417,30.8958,149102.90579212,0
+ATR.US,D,20100120,000000,30.6765,30.6765,30.2576,30.4997,111715.58970207,0
+ATR.US,D,20100121,000000,30.5683,30.5941,30.0898,30.205,105990.51208595,0
+ATR.US,D,20100122,000000,30.2943,30.6169,30.1385,30.198,275204.74297799,0
+ATR.US,D,20100125,000000,30.331,30.4591,30.1564,30.198,135521.71586117,0
+ATR.US,D,20100126,000000,30.1663,30.6427,30.0323,30.1474,177803.86247905,0
+ATR.US,D,20100127,000000,30.0412,30.4005,29.9311,30.3251,162181.31259558,0
+ATR.US,D,20100128,000000,30.3737,30.4997,29.9896,30.082,166622.73148538,0
+ATR.US,D,20100129,000000,30.082,30.468,29.7107,29.7107,227973.35643572,0
+ATR.US,D,20100201,000000,29.6581,29.8834,29.5817,29.7783,143689.17083411,0
+ATR.US,D,20100202,000000,29.7693,30.3003,29.6731,30.215,153909.06915518,0
+ATR.US,D,20100203,000000,30.1663,30.4075,30.0055,30.1474,152687.88047677,0
+ATR.US,D,20100204,000000,29.9311,30.0582,29.3773,29.3961,123333.00344966,0
+ATR.US,D,20100205,000000,29.4199,29.4457,28.8592,29.3376,344536.42033897,0
+ATR.US,D,20100208,000000,29.3376,29.6581,29.2006,29.4378,146843.90825334,0
+ATR.US,D,20100209,000000,29.6581,29.813,29.3276,29.6651,117790.29807017,0
+ATR.US,D,20100210,000000,29.5549,29.6879,29.3108,29.3773,574028.20197137,0
+ATR.US,D,20100211,000000,30.2764,31.7562,30.1474,31.7384,877242.70078365,0
+ATR.US,D,20100212,000000,31.7225,32.2336,31.6223,31.8584,595395.98109932,0
+ATR.US,D,20100216,000000,32.1602,32.1681,31.3642,31.6302,338939.30556292,0
+ATR.US,D,20100217,000000,31.6153,31.8584,31.1866,31.3711,531810.54056423,0
+ATR.US,D,20100218,000000,31.4188,31.8317,31.4029,31.7384,221386.79670735,0
+ATR.US,D,20100219,000000,31.6302,31.9756,31.5717,31.925,183070.49055006,0
+ATR.US,D,20100222,000000,32.1086,32.2088,31.8584,32.0074,137243.67250425,0
+ATR.US,D,20100223,000000,32.0312,32.0907,31.7989,31.8764,258380.14846304,0
+ATR.US,D,20100224,000000,32.0014,32.2594,32.0014,32.2009,153962.47097032,0
+ATR.US,D,20100225,000000,31.925,32.1324,31.4545,32.1244,156325.24939514,0
+ATR.US,D,20100226,000000,32.2425,32.3657,31.8584,32.2683,219606.40034205,0
+ATR.US,D,20100301,000000,32.2941,32.6713,32.1086,32.6713,153128.19355636,0
+ATR.US,D,20100302,000000,32.6187,32.969,32.5949,32.9204,258886.96191621,0
+ATR.US,D,20100303,000000,32.978,33.3481,32.978,33.1963,257020.92113038,0
+ATR.US,D,20100304,000000,33.1576,33.2787,33.0732,33.1963,143608.56432069,0
+ATR.US,D,20100305,000000,33.4425,33.8086,33.3313,33.7928,135457.23065043,0
+ATR.US,D,20100308,000000,33.7502,33.9536,33.6489,33.8822,511912.82272489,0
+ATR.US,D,20100309,000000,33.6678,33.8652,33.5318,33.6489,246180.35265593,0
+ATR.US,D,20100310,000000,33.7164,33.8086,33.5973,33.7412,329257.45571898,0
+ATR.US,D,20100311,000000,33.6906,33.8484,33.4961,33.7998,171648.54759752,0
+ATR.US,D,20100312,000000,33.9436,34.1967,33.642,33.8316,256153.39352963,0
+ATR.US,D,20100315,000000,33.8226,33.9168,33.2628,33.4961,181043.23673738,0
+ATR.US,D,20100316,000000,33.4961,33.8146,33.4713,33.7838,194230.46233396,0
+ATR.US,D,20100317,000000,34.0022,34.2126,33.7998,33.9168,155608.85900706,0
+ATR.US,D,20100318,000000,33.9168,34.0975,33.6588,33.6906,143507.8061789,0
+ATR.US,D,20100319,000000,33.7998,33.9348,33.238,33.3413,391825.23902206,0
+ATR.US,D,20100322,000000,33.0862,33.4494,33.0862,33.238,201183.78169842,0
+ATR.US,D,20100323,000000,33.3313,33.4961,33.0058,33.4583,214601.74343968,0
+ATR.US,D,20100324,000000,33.4057,33.4057,32.7785,32.7874,183943.0560579,0
+ATR.US,D,20100325,000000,33.1407,33.1407,32.4837,32.5284,297796.73352861,0
+ATR.US,D,20100326,000000,32.6336,32.854,32.5105,32.7606,187221.72599152,0
+ATR.US,D,20100329,000000,32.8043,33.1407,32.6872,33.1407,100234.19944588,0
+ATR.US,D,20100330,000000,32.9879,33.3671,32.9204,33.2787,114017.91324181,0
+ATR.US,D,20100331,000000,33.2707,33.3481,32.9382,32.9512,138396.34564625,0
+ATR.US,D,20100401,000000,32.5433,33.238,32.3487,33.0792,147954.2629758,0
+ATR.US,D,20100405,000000,33.103,33.2201,32.844,33.2102,130957.3720384,0
+ATR.US,D,20100406,000000,33.0474,33.3313,32.9294,33.2787,197555.4810128,0
+ATR.US,D,20100407,000000,33.0653,33.4891,33.0474,33.4147,175685.92633877,0
+ATR.US,D,20100408,000000,33.4236,33.758,33.1963,33.6588,166800.06581492,0
+ATR.US,D,20100409,000000,33.7928,34.2781,33.505,34.2701,206180.37794944,0
+ATR.US,D,20100412,000000,34.3347,34.4617,34.1779,34.3437,204047.32808789,0
+ATR.US,D,20100413,000000,34.2701,34.5451,34.1689,34.4617,291307.90919777,0
+ATR.US,D,20100414,000000,34.6463,35.2329,34.427,34.9907,327953.6453643,0
+ATR.US,D,20100415,000000,34.8468,35.5664,34.812,35.4671,333596.10130416,0
+ATR.US,D,20100416,000000,36.0675,37.1503,35.4165,35.883,675132.95176225,0
+ATR.US,D,20100419,000000,35.7102,36.1707,35.3817,35.9455,278391.72300259,0
+ATR.US,D,20100420,000000,35.9187,36.0199,35.6527,35.8254,271735.64015639,0
+ATR.US,D,20100421,000000,35.742,36.0675,35.742,35.9266,197843.6492983,0
+ATR.US,D,20100422,000000,35.6428,36.1529,35.5148,36.0943,161393.38392683,0
+ATR.US,D,20100423,000000,36.2223,36.3057,36.0537,36.2135,139701.16358234,0
+ATR.US,D,20100426,000000,36.2363,36.2531,35.5932,36.0943,193820.3766969,0
+ATR.US,D,20100427,000000,35.9187,36.2125,35.6766,35.7579,295864.19236921,0
+ATR.US,D,20100428,000000,35.9951,36.0765,35.7678,35.9723,304106.20836707,0
+ATR.US,D,20100429,000000,36.2213,36.9995,36.0765,36.6164,367836.74062633,0
+ATR.US,D,20100430,000000,36.7355,36.9925,36.0348,36.0447,358005.76873255,0
+ATR.US,D,20100503,000000,36.2531,36.9499,36.1351,36.5728,355803.19575317,0
+ATR.US,D,20100504,000000,36.1797,36.529,35.9723,36.4467,321171.61484088,0
+ATR.US,D,20100505,000000,36.4387,36.4854,35.5237,35.5932,326999.46576162,0
+ATR.US,D,20100506,000000,35.2895,35.7678,33.2033,34.6374,333614.23776968,0
+ATR.US,D,20100507,000000,34.5282,34.7376,33.7164,33.7838,364213.47784781,0
+ATR.US,D,20100510,000000,34.8468,35.3341,34.7862,35.3063,251911.47576056,0
+ATR.US,D,20100511,000000,34.9401,35.609,34.9312,35.3341,173529.70210461,0
+ATR.US,D,20100512,000000,35.4751,35.875,35.2895,35.742,214944.32112174,0
+ATR.US,D,20100513,000000,35.5505,35.8254,35.1664,35.3977,336567.45890534,0
+ATR.US,D,20100514,000000,35.2587,35.2587,34.0181,34.1779,435508.93139214,0
+ATR.US,D,20100517,000000,34.2275,34.6285,33.6678,34.5282,252504.94121566,0
+ATR.US,D,20100518,000000,34.8388,35.0165,33.7243,33.767,387048.29552012,0
+ATR.US,D,20100519,000000,33.767,34.0022,33.3233,33.7164,239538.37594959,0
+ATR.US,D,20100520,000000,33.0653,33.3313,32.4431,32.577,349926.98092437,0
+ATR.US,D,20100521,000000,32.3657,32.6336,31.7731,32.4193,425437.1475395,0
+ATR.US,D,20100524,000000,32.2941,32.844,32.1761,32.3021,161682.55979375,0
+ATR.US,D,20100525,000000,31.4982,32.0808,31.2699,32.0152,188064.06405683,0
+ATR.US,D,20100526,000000,32.1413,32.6435,31.9418,32.3021,367729.93699604,0
+ATR.US,D,20100527,000000,33.0405,33.4653,32.9026,33.4583,318037.02905001,0
+ATR.US,D,20100528,000000,33.2955,33.6072,33.0058,33.3819,354642.46195982,0
+ATR.US,D,20100601,000000,33.2628,33.6142,32.6961,32.711,200022.04032366,0
+ATR.US,D,20100602,000000,32.7954,33.3819,32.5512,33.3759,384733.88100336,0
+ATR.US,D,20100603,000000,33.2628,33.4891,32.9958,33.3233,220356.04091691,0
+ATR.US,D,20100604,000000,32.6187,33.2281,32.0808,32.2088,358880.34940322,0
+ATR.US,D,20100607,000000,32.2941,32.4431,31.7989,31.8406,182577.78323674,0
+ATR.US,D,20100608,000000,31.6887,31.8228,31.3285,31.8228,220059.81198007,0
+ATR.US,D,20100609,000000,31.8228,32.048,31.3642,31.5061,257471.31002415,0
+ATR.US,D,20100610,000000,31.915,32.3487,31.915,32.3249,153303.51272306,0
+ATR.US,D,20100611,000000,32.0649,32.7954,32.0391,32.7696,134193.72355247,0
+ATR.US,D,20100614,000000,32.9602,33.2787,32.5601,32.6525,170435.41957045,0
+ATR.US,D,20100615,000000,32.6872,33.6836,32.6187,33.633,227482.66428524,0
+ATR.US,D,20100616,000000,33.5893,34.1054,33.4961,34.0439,253952.83571309,0
+ATR.US,D,20100617,000000,34.2543,34.2543,33.6489,33.908,132658.1694717,0
+ATR.US,D,20100618,000000,33.8742,34.0747,33.758,33.9348,204811.07480261,0
+ATR.US,D,20100621,000000,34.2185,34.4369,33.4057,33.5814,102815.62303836,0
+ATR.US,D,20100622,000000,33.5893,33.7084,32.6267,32.6614,169883.26495348,0
+ATR.US,D,20100623,000000,32.7279,32.844,32.0808,32.318,189247.97222278,0
+ATR.US,D,20100624,000000,32.1324,32.6028,32.0074,32.1413,241206.93077752,0
+ATR.US,D,20100625,000000,32.2177,32.5105,31.8228,32.4431,390955.69625847,0
+ATR.US,D,20100628,000000,32.577,33.0792,32.2257,32.8618,217480.40355042,0
+ATR.US,D,20100629,000000,32.4937,32.4937,31.79,32.0014,210877.72251937,0
+ATR.US,D,20100630,000000,32.052,32.2475,31.5905,31.6759,210994.60196384,0
+ATR.US,D,20100701,000000,31.6649,31.7225,30.9106,31.5061,248309.37219181,0
+ATR.US,D,20100702,000000,31.656,32.0222,31.395,31.8496,218355.99180252,0
+ATR.US,D,20100706,000000,32.1145,32.2177,31.129,31.2699,207774.37175245,0
+ATR.US,D,20100707,000000,31.4109,32.2773,31.3881,32.2515,184038.77629259,0
+ATR.US,D,20100708,000000,32.6107,32.7537,32.2941,32.6961,120050.30319037,0
+ATR.US,D,20100709,000000,32.7537,32.978,32.711,32.854,97142.939655971,0
+ATR.US,D,20100712,000000,32.854,32.9294,32.5016,32.7348,109785.0637055,0
+ATR.US,D,20100713,000000,32.9879,34.2453,32.9879,34.1233,242227.61075378,0
+ATR.US,D,20100714,000000,34.0836,34.1967,33.6757,34.0667,158706.16428548,0
+ATR.US,D,20100715,000000,34.0667,34.1322,33.4583,34.0528,110134.69445749,0
+ATR.US,D,20100716,000000,33.9168,33.9168,33.2787,33.3581,187689.2437694,0
+ATR.US,D,20100719,000000,33.3581,33.5477,33.0127,33.2628,196455.20210453,0
+ATR.US,D,20100720,000000,32.9104,33.777,32.8112,33.7164,172999.71427883,0
+ATR.US,D,20100721,000000,33.9933,34.3199,33.4583,33.6995,282312.22229937,0
+ATR.US,D,20100722,000000,34.2543,35.2507,34.2185,35.2081,337531.71432221,0
+ATR.US,D,20100723,000000,35.2081,35.875,34.9987,35.7579,203727.92477844,0
+ATR.US,D,20100726,000000,35.9356,36.406,35.7748,36.406,183436.24260473,0
+ATR.US,D,20100727,000000,36.5102,36.6978,35.9544,36.2789,286274.03243429,0
+ATR.US,D,20100728,000000,36.3365,36.4616,36.1103,36.2125,192967.96281742,0
+ATR.US,D,20100729,000000,36.2125,36.529,35.6766,36.0031,207410.63486061,0
+ATR.US,D,20100730,000000,35.4433,36.2453,35.4433,36.0675,349490.69817045,0
+ATR.US,D,20100802,000000,36.664,36.6828,36.1529,36.4516,165113.37452147,0
+ATR.US,D,20100803,000000,36.406,36.7206,36.3365,36.3822,237121.18812821,0
+ATR.US,D,20100804,000000,36.5906,36.673,36.3197,36.5102,281901.1290809,0
+ATR.US,D,20100805,000000,36.3197,36.7206,36.3047,36.5548,84743.642728136,0
+ATR.US,D,20100806,000000,36.2453,36.8903,36.0943,36.6561,235011.31263927,0
+ATR.US,D,20100809,000000,36.8496,36.8496,36.4705,36.6561,241287.53729094,0
+ATR.US,D,20100810,000000,36.3047,36.5003,35.9455,36.1619,190988.06533138,0
+ATR.US,D,20100811,000000,35.5664,35.5842,34.8558,35.0632,209427.81285911,0
+ATR.US,D,20100812,000000,34.5133,35.3242,34.4181,35.1575,161234.18606281,0
+ATR.US,D,20100813,000000,34.9808,35.3569,34.9808,35.0473,156383.68911737,0
+ATR.US,D,20100816,000000,34.9123,35.1823,34.821,35.0632,103469.54337853,0
+ATR.US,D,20100817,000000,35.3729,36.0943,35.3063,35.7102,118276.95989499,0
+ATR.US,D,20100818,000000,35.7102,36.0199,35.4999,35.6338,90457.636948658,0
+ATR.US,D,20100819,000000,35.5505,35.5932,34.7614,35.086,165450.91429644,0
+ATR.US,D,20100820,000000,34.8885,35.2329,34.6722,35.2239,146296.79154346,0
+ATR.US,D,20100823,000000,35.4751,35.4751,34.7862,34.8974,137216.46780596,0
+ATR.US,D,20100824,000000,34.4617,34.6205,34.2185,34.3277,152946.82890115,0
+ATR.US,D,20100825,000000,34.0528,34.4776,33.758,34.3943,137168.10389791,0
+ATR.US,D,20100826,000000,34.5788,34.7466,34.2126,34.294,91895.455631904,0
+ATR.US,D,20100827,000000,34.5133,35.2587,34.0836,35.1823,144220.16624131,0
+ATR.US,D,20100830,000000,35.0781,35.1664,34.3277,34.3277,111237.99611002,0
+ATR.US,D,20100831,000000,34.2959,34.9639,34.1263,34.8766,203328.92253698,0
+ATR.US,D,20100901,000000,35.4433,35.8184,35.1138,35.8115,240119.75042768,0
+ATR.US,D,20100902,000000,35.868,36.2213,35.749,36.1877,105482.69105136,0
+ATR.US,D,20100903,000000,36.4794,36.798,36.4229,36.7206,98778.244297111,0
+ATR.US,D,20100907,000000,36.664,36.7355,36.3047,36.4933,103618.66542837,0
+ATR.US,D,20100908,000000,36.5986,36.9241,36.5826,36.7355,104661.51219583,0
+ATR.US,D,20100909,000000,37.2427,37.3081,36.7355,36.8318,117730.85076652,0
+ATR.US,D,20100910,000000,37.0163,37.0461,36.7524,36.8576,92137.275172184,0
+ATR.US,D,20100913,000000,37.1673,37.6496,37.1673,37.4163,132260.17481165,0
+ATR.US,D,20100914,000000,37.5017,37.8451,37.326,37.6496,247718.92948096,0
+ATR.US,D,20100915,000000,37.6585,38.3115,37.3161,38.2877,351446.41370246,0
+ATR.US,D,20100916,000000,38.2291,38.5398,38.0595,38.2291,432117.41233972,0
+ATR.US,D,20100917,000000,38.3393,38.4822,37.862,37.9145,255411.81360611,0
+ATR.US,D,20100920,000000,37.9791,38.2381,37.7686,37.9275,183828.19177627,0
+ATR.US,D,20100921,000000,37.9275,38.0118,37.3081,37.4253,219140.89772701,0
+ATR.US,D,20100922,000000,37.4253,37.6843,37.2189,37.2267,133014.85329361,0
+ATR.US,D,20100923,000000,37.0819,37.5017,36.8238,36.9667,76732.362874958,0
+ATR.US,D,20100924,000000,37.4004,37.6426,37.2009,37.5444,112977.08163719,0
+ATR.US,D,20100927,000000,37.4838,37.6426,37.2009,37.3518,106095.3005534,0
+ATR.US,D,20100928,000000,37.4938,38.1746,37.0253,38.0435,133875.32782444,0
+ATR.US,D,20100929,000000,37.9691,38.4475,37.9205,38.1567,156560.01586549,0
+ATR.US,D,20100930,000000,38.4306,38.9835,38.1477,38.2461,267007.06056251,0
+ATR.US,D,20101001,000000,38.4922,38.5398,37.5444,37.9205,195390.18854588,0
+ATR.US,D,20101004,000000,37.9275,38.2291,37.604,38.0118,202486.58447167,0
+ATR.US,D,20101005,000000,38.3642,39.1531,38.3642,38.8921,163433.73629794,0
+ATR.US,D,20101006,000000,38.7413,38.9169,38.6321,38.8663,145049.40574819,0
+ATR.US,D,20101007,000000,39.0956,39.1293,38.4992,38.6579,87762.356655959,0
+ATR.US,D,20101008,000000,38.648,39.0003,38.6242,38.8921,110743.27363386,0
+ATR.US,D,20101011,000000,38.8495,39.3973,38.8495,39.1443,123995.9920226,0
+ATR.US,D,20101012,000000,39.1701,39.2306,38.6579,39.1045,104591.989078,0
+ATR.US,D,20101013,000000,39.3646,39.56,39.0579,39.4222,172425.39287067,0
+ATR.US,D,20101014,000000,39.4519,39.6206,39.1293,39.3556,116709.16320884,0
+ATR.US,D,20101015,000000,39.6901,39.7377,39.0103,39.1621,187119.96026832,0
+ATR.US,D,20101018,000000,39.311,39.4758,39.0003,39.2157,184766.25007627,0
+ATR.US,D,20101019,000000,38.8326,39.0181,38.5298,38.8415,210852.53298393,0
+ATR.US,D,20101020,000000,39.0867,39.8697,39.0251,39.6901,143225.68338191,0
+ATR.US,D,20101021,000000,37.7686,38.0863,37.1851,37.6843,621056.05706723,0
+ATR.US,D,20101022,000000,37.6585,37.9791,37.466,37.724,219165.07968104,0
+ATR.US,D,20101025,000000,37.854,38.2788,37.7974,37.8977,178118.22788142,0
+ATR.US,D,20101026,000000,37.6278,38.0287,37.5176,37.8054,310865.06451788,0
+ATR.US,D,20101027,000000,37.5533,37.854,37.4342,37.8302,173574.035687,0
+ATR.US,D,20101028,000000,38.1209,38.254,37.604,37.8788,167688.75262544,0
+ATR.US,D,20101029,000000,37.8897,38.0535,37.5434,37.589,214568.49325289,0
+ATR.US,D,20101101,000000,37.7091,37.8788,37.3429,37.5265,180408.46044415,0
+ATR.US,D,20101102,000000,37.8054,38.0683,37.5444,37.6128,178211.93295328,0
+ATR.US,D,20101103,000000,37.6198,37.8302,37.3002,37.733,172100.95165413,0
+ATR.US,D,20101104,000000,38.254,38.7492,37.9523,38.7076,150558.86094089,0
+ATR.US,D,20101105,000000,38.7641,38.9407,38.7314,38.8753,135831.04335645,0
+ATR.US,D,20101108,000000,38.5914,38.9646,38.5626,38.8098,149045.47365131,0
+ATR.US,D,20101109,000000,38.9577,39.0579,38.639,38.7641,172871.75143877,0
+ATR.US,D,20101110,000000,38.773,39.2921,38.5468,39.2226,188448.96015844,0
+ATR.US,D,20101111,000000,38.8594,39.1443,38.7413,39.0401,140217.04526827,0
+ATR.US,D,20101112,000000,38.8495,38.9835,38.508,38.5298,141232.68733744,0
+ATR.US,D,20101115,000000,38.6996,38.9835,38.2877,38.5468,79058.868368731,0
+ATR.US,D,20101116,000000,38.2073,38.4724,37.7418,37.9275,189049.47868347,0
+ATR.US,D,20101117,000000,37.9433,38.1041,37.8699,37.9791,100826.65731956,0
+ATR.US,D,20101118,000000,38.3642,38.5566,37.988,38.0783,225928.97373894,0
+ATR.US,D,20101119,000000,37.9791,38.254,37.9056,38.1746,98074.952467465,0
+ATR.US,D,20101122,000000,37.9334,38.6658,37.6426,38.5398,141944.03981843,0
+ATR.US,D,20101123,000000,38.1984,38.1984,37.7974,38.0595,111824.40849519,0
+ATR.US,D,20101124,000000,38.3473,39.0401,38.1915,38.9169,116106.62952098,0
+ATR.US,D,20101126,000000,38.6321,39.0867,38.6321,38.8167,42299.275501984,0
+ATR.US,D,20101129,000000,38.5468,38.6162,37.8451,38.4306,200547.99782376,0
+ATR.US,D,20101130,000000,38.2461,38.524,38.0773,38.2461,258196.76864499,0
+ATR.US,D,20101201,000000,38.9011,39.4688,38.8753,39.2226,141095.65626462,0
+ATR.US,D,20101202,000000,39.3457,39.8866,39.2921,39.7883,122968.25897641,0
+ATR.US,D,20101203,000000,39.7457,40.5506,39.7457,40.3818,136503.10016214,0
+ATR.US,D,20101206,000000,40.3342,40.5069,39.7318,39.7963,137435.11297363,0
+ATR.US,D,20101207,000000,39.9987,40.1307,39.5094,39.5948,120855.36074322,0
+ATR.US,D,20101208,000000,39.708,39.7814,38.8594,39.1125,580822.3234718,0
+ATR.US,D,20101209,000000,39.3804,39.3804,38.8257,39.1531,322355.52300683,0
+ATR.US,D,20101210,000000,39.2008,39.4222,39.0669,39.4142,152019.85399675,0
+ATR.US,D,20101213,000000,39.5036,39.5254,39.2077,39.2643,143128.9555658,0
+ATR.US,D,20101214,000000,39.3646,39.3804,39.0181,39.1621,280043.14894642,0
+ATR.US,D,20101215,000000,39.2385,39.444,39.0479,39.0767,271057.53786219,0
+ATR.US,D,20101216,000000,39.0579,39.7318,39.0579,39.708,135639.60288706,0
+ATR.US,D,20101217,000000,39.7625,39.7883,39.2742,39.4519,177904.62062084,0
+ATR.US,D,20101220,000000,39.6444,39.7377,39.3556,39.6544,107273.16323085,0
+ATR.US,D,20101221,000000,39.7546,39.835,39.6038,39.7248,154040.0547395,0
+ATR.US,D,20101222,000000,39.9402,40.5784,39.7814,40.1655,189618.76218455,0
+ATR.US,D,20101223,000000,40.1655,40.2985,40.0077,40.0881,143925.9524673,0
+ATR.US,D,20101227,000000,39.9571,40.4562,39.8945,40.2558,84386.958906224,0
+ATR.US,D,20101228,000000,40.3432,40.492,39.9839,40.3432,132348.84197642,0
+ATR.US,D,20101229,000000,40.3888,40.499,40.1794,40.1972,87539.681162618,0
+ATR.US,D,20101230,000000,40.1119,40.3144,40.0593,40.0593,69470.723596646,0
+ATR.US,D,20101231,000000,39.9085,40.0434,39.709,39.837,184161.70122557,0
+ATR.US,D,20110103,000000,40.0167,40.4474,39.966,40.2985,141821.11488545,0
+ATR.US,D,20110104,000000,40.4314,40.4474,39.6206,40.0454,157152.47373918,0
+ATR.US,D,20110105,000000,40.0235,40.2052,39.7625,40.1139,146109.38139975,0
+ATR.US,D,20110106,000000,40.1982,40.1982,39.577,39.7546,105561.28240195,0
+ATR.US,D,20110107,000000,39.6732,39.8697,39.444,39.6812,145685.18962284,0
+ATR.US,D,20110110,000000,39.5422,39.835,39.1531,39.7318,219942.9325356,0
+ATR.US,D,20110111,000000,39.9134,40.1407,39.698,40.0454,198366.58405416,0
+ATR.US,D,20110112,000000,40.4056,40.4136,40.1486,40.368,197919.21790464,0
+ATR.US,D,20110113,000000,40.2479,40.3988,40.097,40.352,76813.976969802,0
+ATR.US,D,20110114,000000,40.3154,40.6339,40.1814,40.5932,90935.230540711,0
+ATR.US,D,20110118,000000,40.5932,41.154,39.9987,41.0915,449685.60194103,0
+ATR.US,D,20110119,000000,41.0121,41.1451,40.5158,40.761,254926.15936271,0
+ATR.US,D,20110120,000000,40.5932,40.6736,39.9491,40.3988,128352.7740733,0
+ATR.US,D,20110121,000000,40.4652,40.6091,39.9987,40.2052,80109.775787529,0
+ATR.US,D,20110124,000000,40.3064,40.8106,40.1486,40.7342,138202.89001402,0
+ATR.US,D,20110125,000000,40.4384,40.6736,40.1814,40.6578,204512.83070293,0
+ATR.US,D,20110126,000000,40.7153,40.9883,40.5932,40.9019,145905.84995334,0
+ATR.US,D,20110127,000000,40.8335,40.9187,40.6002,40.7769,81987.907550367,0
+ATR.US,D,20110128,000000,40.7431,40.8573,39.9402,40.0385,202451.31912205,0
+ATR.US,D,20110131,000000,40.0205,40.4146,39.8062,40.2479,182787.36017165,0
+ATR.US,D,20110201,000000,40.3898,40.9357,40.3759,40.7769,207440.86230315,0
+ATR.US,D,20110202,000000,40.6409,40.8483,40.5932,40.7004,116403.86603924,0
+ATR.US,D,20110203,000000,40.6002,40.7342,40.2399,40.5337,124992.49004483,0
+ATR.US,D,20110204,000000,40.5248,40.7769,40.4562,40.7004,138949.50784464,0
+ATR.US,D,20110207,000000,40.8751,41.4378,40.8751,41.4032,250070.62451018,0
+ATR.US,D,20110208,000000,41.4378,41.7574,41.3734,41.7247,169870.16639505,0
+ATR.US,D,20110209,000000,41.5132,41.7882,41.2443,41.4438,125960.77578737,0
+ATR.US,D,20110210,000000,41.3644,41.8607,41.1381,41.5639,148168.87781779,0
+ATR.US,D,20110211,000000,41.3198,41.9211,40.6409,41.4378,157636.11281974,0
+ATR.US,D,20110214,000000,41.6453,41.7882,40.9883,41.2364,452435.2916303,0
+ATR.US,D,20110215,000000,41.0051,41.3734,40.9535,41.2036,308610.09730477,0
+ATR.US,D,20110216,000000,41.2711,41.6066,41.0051,41.1937,163338.01606325,0
+ATR.US,D,20110218,000000,41.5212,41.554,41.1451,41.4438,176029.51160225,0
+ATR.US,D,20110222,000000,40.9019,41.3108,40.484,40.6091,235711.58172467,0
+ATR.US,D,20110223,000000,40.4314,40.6578,39.435,40.0315,255762.45193951,0
+ATR.US,D,20110224,000000,40.1228,40.224,39.3199,39.7377,264605.99404382,0
+ATR.US,D,20110225,000000,39.8519,40.2399,39.6901,40.233,169386.52731449,0
+ATR.US,D,20110228,000000,40.3749,40.6657,40.2131,40.3422,268581.91031858,0
+ATR.US,D,20110301,000000,40.3759,40.5248,39.5512,39.7457,249430.81030986,0
+ATR.US,D,20110302,000000,39.7457,39.9919,39.568,39.7248,136690.51030586,0
+ATR.US,D,20110303,000000,40.0454,40.8483,40.0077,40.7153,315744.78132444,0
+ATR.US,D,20110304,000000,40.6409,40.9277,39.7625,40.1486,198704.12382913,0
+ATR.US,D,20110307,000000,40.2657,40.4652,39.6544,40.0077,157802.36375368,0
+ATR.US,D,20110308,000000,40.0385,41.6711,40.0385,41.6453,472421.6766344,0
+ATR.US,D,20110309,000000,41.3962,41.5887,40.9883,41.279,182203.97053072,0
+ATR.US,D,20110310,000000,40.8106,40.9535,40.1486,40.224,177100.57064941,0
+ATR.US,D,20110311,000000,39.9987,40.5,39.8866,40.3154,160219.55157506,0
+ATR.US,D,20110314,000000,39.9839,40.6657,39.9839,40.5337,201469.93482108,0
+ATR.US,D,20110315,000000,39.5422,40.2558,38.9407,39.9303,246275.06530921,0
+ATR.US,D,20110316,000000,39.8419,40.1893,39.4142,39.6286,241242.19612714,0
+ATR.US,D,20110317,000000,40.1119,40.1715,39.6326,39.704,192652.58983364,0
+ATR.US,D,20110318,000000,40.0791,40.4652,39.9571,40.1982,262385.28459892,0
+ATR.US,D,20110321,000000,40.6171,41.1093,40.4562,41.0259,171692.88117991,0
+ATR.US,D,20110322,000000,41.0121,41.1768,40.7074,40.9625,73241.093262172,0
+ATR.US,D,20110323,000000,40.9435,41.2036,40.6091,41.02,142817.61290769,0
+ATR.US,D,20110324,000000,41.16,41.2612,40.8751,41.1451,117694.57783548,0
+ATR.US,D,20110325,000000,41.279,41.6621,40.9883,41.0121,159180.73513327,0
+ATR.US,D,20110328,000000,41.16,41.3198,40.8919,40.9535,128666.13189425,0
+ATR.US,D,20110329,000000,40.8027,41.0677,40.6339,40.8841,179354.5302811,0
+ATR.US,D,20110330,000000,40.9972,41.7078,40.8483,41.554,119802.43816158,0
+ATR.US,D,20110331,000000,41.5788,42.0313,41.5192,41.9887,274209.25253717,0
+ATR.US,D,20110401,000000,42.1375,42.8025,41.8745,42.5236,156213.40785776,0
+ATR.US,D,20110404,000000,42.6615,42.8849,42.4601,42.8283,136581.69151273,0
+ATR.US,D,20110405,000000,42.7092,43.3662,42.5812,43.1776,161623.1124901,0
+ATR.US,D,20110406,000000,43.3712,43.4357,42.8115,43.1608,117188.77196373,0
+ATR.US,D,20110407,000000,43.0963,43.2034,42.6159,42.6596,118407.9454793,0
+ATR.US,D,20110408,000000,42.8451,42.9523,41.9827,42.1713,131547.81474924,0
+ATR.US,D,20110411,000000,42.3242,42.3242,41.6989,41.9143,74498.554871625,0
+ATR.US,D,20110412,000000,41.6155,41.8081,41.2145,41.3584,114873.34986555,0
+ATR.US,D,20110413,000000,41.7326,41.8199,41.1858,41.554,105919.9813867,0
+ATR.US,D,20110414,000000,41.3108,41.7574,41.16,41.5986,77545.481079148,0
+ATR.US,D,20110415,000000,41.4646,42.1117,41.4646,42.0601,91005.761239959,0
+ATR.US,D,20110418,000000,41.6562,41.7197,40.9099,41.5331,214801.24456041,0
+ATR.US,D,20110419,000000,41.6006,42.0165,41.29,42.0165,136927.29193905,0
+ATR.US,D,20110420,000000,42.7092,42.9027,42.4343,42.7092,167373.37964166,0
+ATR.US,D,20110421,000000,42.7092,43.137,42.5236,43.0218,140449.79657579,0
+ATR.US,D,20110425,000000,43.0724,43.1132,42.6685,42.9613,183639.77405113,0
+ATR.US,D,20110426,000000,43.1687,43.7761,43.0873,43.5667,245838.78255529,0
+ATR.US,D,20110427,000000,43.5766,43.8337,43.1608,43.8099,211913.5162169,0
+ATR.US,D,20110428,000000,43.7661,44.179,43.6759,44.0044,139008.95514829,0
+ATR.US,D,20110429,000000,44.0401,44.3368,43.8833,44.0788,108297.87353278,0
+ATR.US,D,20110502,000000,44.1532,44.5611,44.048,44.3994,228547.67784388,0
+ATR.US,D,20110503,000000,44.2326,44.3498,43.7165,44.0212,149493.84738224,0
+ATR.US,D,20110504,000000,43.9885,44.2406,43.3256,43.6094,155884.93631555,0
+ATR.US,D,20110505,000000,43.2392,43.7335,42.9265,43.1518,271763.85243609,0
+ATR.US,D,20110506,000000,43.5429,43.6699,42.8849,43.0794,201413.51026168,0
+ATR.US,D,20110509,000000,43.1439,44.0778,43.0724,43.9121,151229.91016517,0
+ATR.US,D,20110510,000000,43.9299,44.6098,43.8337,44.0391,260346.94739065,0
+ATR.US,D,20110511,000000,43.8585,44.1612,43.137,43.3732,206307.33320809,0
+ATR.US,D,20110512,000000,43.1608,44.1444,43.0308,44.0947,244053.34828289,0
+ATR.US,D,20110513,000000,44.2326,44.5433,43.8763,43.9637,244688.12457613,0
+ATR.US,D,20110516,000000,43.7423,44.7875,43.5855,44.4738,415227.32503261,0
+ATR.US,D,20110517,000000,44.062,44.2158,43.4198,43.7007,275358.90293492,0
+ATR.US,D,20110518,000000,43.5508,45.0216,43.4645,44.7349,351193.51076659,0
+ATR.US,D,20110519,000000,44.6931,45.2112,44.2902,44.5353,250959.31132071,0
+ATR.US,D,20110520,000000,44.3498,44.7954,43.8684,44.1354,195466.76473364,0
+ATR.US,D,20110523,000000,43.4456,43.5339,43.004,43.3334,236058.1897324,0
+ATR.US,D,20110524,000000,43.3504,43.5587,43.1132,43.257,137377.68083282,0
+ATR.US,D,20110525,000000,43.0724,43.8426,43.0724,43.7493,179228.58260387,0
+ATR.US,D,20110526,000000,43.5429,43.7423,43.3592,43.6848,219336.36852207,0
+ATR.US,D,20110527,000000,43.8099,44.0689,43.7661,43.8932,95686.984507204,0
+ATR.US,D,20110531,000000,44.2248,44.9185,43.9558,44.8758,542610.80578196,0
+ATR.US,D,20110601,000000,44.8113,44.9443,43.7493,43.8019,249799.58510879,0
+ATR.US,D,20110602,000000,43.6699,44.0044,43.4298,43.6759,234711.05337676,0
+ATR.US,D,20110603,000000,42.9523,43.4546,42.9523,42.9881,238309.12661983,0
+ATR.US,D,20110606,000000,42.998,43.1687,42.467,42.4829,337191.15180298,0
+ATR.US,D,20110607,000000,42.7867,43.0308,42.4988,42.7529,159394.34239385,0
+ATR.US,D,20110608,000000,42.5415,42.8521,42.4899,42.5236,138860.84067987,0
+ATR.US,D,20110609,000000,42.6685,43.129,42.4512,42.9355,162159.14580438,0
+ATR.US,D,20110610,000000,42.6685,42.9425,42.2477,42.3568,188298.83052719,0
+ATR.US,D,20110613,000000,43.5161,43.5161,42.7867,43.2392,448914.80215639,0
+ATR.US,D,20110614,000000,43.5855,43.6511,43.3156,43.3662,218484.962224,0
+ATR.US,D,20110615,000000,42.867,43.3662,42.467,42.5167,218764.06227674,0
+ATR.US,D,20110616,000000,42.4313,42.7321,42.0701,42.5792,249041.88388258,0
+ATR.US,D,20110617,000000,43.0218,43.1132,42.2566,42.4244,315294.39243067,0
+ATR.US,D,20110620,000000,42.3986,42.7181,42.2308,42.5663,172599.70445595,0
+ATR.US,D,20110621,000000,42.8521,43.2124,42.6239,43.1132,146037.84311908,0
+ATR.US,D,20110622,000000,42.998,43.2124,42.8273,42.9355,115668.33160422,0
+ATR.US,D,20110623,000000,42.2726,42.7697,41.9629,42.7092,160979.2679641,0
+ATR.US,D,20110624,000000,42.7261,42.8451,42.2398,42.5325,267121.92484414,0
+ATR.US,D,20110627,000000,42.5415,43.2124,42.214,42.8928,318103.52942358,0
+ATR.US,D,20110628,000000,42.8451,43.5339,42.8451,43.3811,246705.30257462,0
+ATR.US,D,20110629,000000,43.5945,43.9121,43.275,43.7335,220736.90669285,0
+ATR.US,D,20110630,000000,43.9002,44.0768,43.6371,43.9865,196989.22025598,0
+ATR.US,D,20110701,000000,44.185,44.8261,43.8625,44.7418,193139.25165845,0
+ATR.US,D,20110705,000000,44.7587,44.8261,44.3964,44.6743,143845.34595388,0
+ATR.US,D,20110706,000000,44.6575,45.5923,44.4361,45.5279,404755.53135709,0
+ATR.US,D,20110707,000000,45.907,45.9397,45.5715,45.6697,180944.49375843,0
+ATR.US,D,20110708,000000,45.0624,45.6291,45.0445,45.5615,130409.2477471,0
+ATR.US,D,20110711,000000,44.9601,45.2996,44.7686,44.9353,97871.421021063,0
+ATR.US,D,20110712,000000,44.7497,45.1646,44.7249,44.8688,152246.55981576,0
+ATR.US,D,20110713,000000,45.0216,45.4643,44.7179,44.7507,218992.78325859,0
+ATR.US,D,20110714,000000,44.9691,45.0216,43.9726,44.1354,181712.27079882,0
+ATR.US,D,20110715,000000,44.4361,44.4361,43.8525,44.2544,154540.82270416,0
+ATR.US,D,20110718,000000,44.0391,44.0391,43.275,43.391,267838.31523222,0
+ATR.US,D,20110719,000000,43.5786,45.2052,43.5786,44.9958,409414.58783314,0
+ATR.US,D,20110720,000000,42.8928,44.9194,40.0137,44.5999,559662.10611592,0
+ATR.US,D,20110721,000000,44.7081,45.114,44.3706,44.6743,356070.20482889,0
+ATR.US,D,20110722,000000,44.5681,44.7418,44.321,44.5721,184351.12653212,0
+ATR.US,D,20110725,000000,44.1662,44.7418,44.0728,44.312,232269.68360135,0
+ATR.US,D,20110726,000000,44.3706,44.6743,43.9766,44.1662,314653.57064893,0
+ATR.US,D,20110727,000000,43.925,44.0342,43.137,43.258,347818.11301685,0
+ATR.US,D,20110728,000000,43.2918,43.4913,42.9791,43.0625,293556.83092237,0
+ATR.US,D,20110729,000000,42.6387,43.1876,42.0313,43.0883,260139.38561857,0
+ATR.US,D,20110801,000000,43.4744,43.6044,42.6923,43.0466,235934.25721801,0
+ATR.US,D,20110802,000000,42.6745,43.267,42.08,42.1326,267354.67615166,0
+ATR.US,D,20110803,000000,42.0978,42.1078,40.8473,41.8597,389803.02311647,0
+ATR.US,D,20110804,000000,41.3138,41.4577,40.0255,40.0395,331375.39185926,0
+ATR.US,D,20110805,000000,40.5476,41.0935,39.5234,40.2925,511251.84931479,0
+ATR.US,D,20110808,000000,39.0985,39.6335,38.1617,38.2033,719208.59330387,0
+ATR.US,D,20110809,000000,39.0797,40.1605,37.9453,40.0821,540725.6209492,0
+ATR.US,D,20110810,000000,39.0985,39.707,38.3016,38.3264,398667.72443055,0
+ATR.US,D,20110811,000000,38.1259,40.4096,38.0049,39.9679,346760.15252813,0
+ATR.US,D,20110812,000000,40.227,40.7233,39.7536,40.3481,219917.74300016,0
+ATR.US,D,20110815,000000,40.0722,40.8671,40.0722,40.8671,146888.24183573,0
+ATR.US,D,20110816,000000,40.4444,41.0429,40.3302,40.498,324849.28701596,0
+ATR.US,D,20110817,000000,40.631,40.8195,40.1159,40.3203,296244.05056373,0
+ATR.US,D,20110818,000000,39.2177,39.3248,38.647,38.9279,269251.95196144,0
+ATR.US,D,20110819,000000,38.4207,39.7457,38.4207,39.3854,665762.44457642,0
+ATR.US,D,20110822,000000,40.356,40.364,39.2425,39.4102,451141.5570898,0
+ATR.US,D,20110823,000000,39.567,40.3858,39.2613,40.372,327430.71060845,0
+ATR.US,D,20110824,000000,40.2677,40.8255,40.0007,40.7421,205135.51601915,0
+ATR.US,D,20110825,000000,40.8195,41.1024,39.7625,39.9759,184048.85210677,0
+ATR.US,D,20110826,000000,39.575,40.9893,39.3774,40.9357,306593.92688769,0
+ATR.US,D,20110829,000000,41.7147,42.3876,41.55,42.2954,183108.77864394,0
+ATR.US,D,20110830,000000,42.0433,42.6834,41.7941,42.465,188691.78728014,0
+ATR.US,D,20110831,000000,42.7399,43.1449,42.2676,42.602,169089.29079623,0
+ATR.US,D,20110901,000000,42.7509,43.0218,41.4994,41.5272,344165.63037721,0
+ATR.US,D,20110902,000000,40.8175,41.3148,40.2647,40.502,222238.20300542,0
+ATR.US,D,20110906,000000,39.3934,40.3481,39.3506,40.1437,292519.02206201,0
+ATR.US,D,20110907,000000,40.7143,40.9893,40.498,40.9445,213541.76778812,0
+ATR.US,D,20110908,000000,40.7322,41.3416,40.498,41.2314,582136.20964066,0
+ATR.US,D,20110909,000000,40.5754,40.9445,40.1605,40.5833,495584.96584893,0
+ATR.US,D,20110912,000000,40.236,40.7233,39.7457,40.4096,246889.68997409,0
+ATR.US,D,20110913,000000,40.5575,41.0131,40.2508,40.9357,169116.49549451,0
+ATR.US,D,20110914,000000,41.2473,42.0035,40.6072,41.55,232672.71616849,0
+ATR.US,D,20110915,000000,41.8597,41.9579,41.2473,41.9063,164430.23432018,0
+ATR.US,D,20110916,000000,41.9579,42.2706,41.407,41.55,438453.08429505,0
+ATR.US,D,20110919,000000,40.7322,41.0935,40.489,40.9535,262942.47712298,0
+ATR.US,D,20110920,000000,41.1629,41.4726,40.5902,40.623,228095.27378728,0
+ATR.US,D,20110921,000000,40.5128,40.5218,39.2177,39.4022,270050.96402578,0
+ATR.US,D,20110922,000000,38.5894,39.0698,38.2341,38.657,444521.74717465,0
+ATR.US,D,20110923,000000,38.6063,39.0985,38.3016,38.9507,208300.32925256,0
+ATR.US,D,20110926,000000,39.172,39.7238,38.3016,39.6802,159942.46668515,0
+ATR.US,D,20110927,000000,40.4801,40.9099,40.0176,40.1923,218330.80226707,0
+ATR.US,D,20110928,000000,40.4524,40.4801,38.4892,38.5279,186147.64420012,0
+ATR.US,D,20110929,000000,39.1472,39.2693,38.4376,39.2177,198505.63028982,0
+ATR.US,D,20110930,000000,38.5289,39.1055,37.6912,37.7002,437008.21254188,0
+ATR.US,D,20111003,000000,37.2793,38.0813,36.0299,36.1152,360025.9694753,0
+ATR.US,D,20111004,000000,35.9415,37.7816,35.4333,37.6862,341566.07031921,0
+ATR.US,D,20111005,000000,37.8729,38.6212,37.3985,38.5338,222376.24165967,0
+ATR.US,D,20111006,000000,38.518,39.4668,38.3999,39.2266,167259.52294145,0
+ATR.US,D,20111007,000000,39.4568,39.567,38.514,38.783,261073.4135929,0
+ATR.US,D,20111010,000000,39.5234,40.0821,39.4748,39.8697,257832.02417174,0
+ATR.US,D,20111011,000000,39.6802,40.3302,39.575,40.2439,243128.38854132,0
+ATR.US,D,20111012,000000,40.4266,41.407,40.3938,41.1113,317470.76829318,0
+ATR.US,D,20111013,000000,40.7233,40.8841,40.1,40.7143,158669.89135443,0
+ATR.US,D,20111014,000000,41.0051,41.1212,40.5724,41.0498,134832.53017138,0
+ATR.US,D,20111017,000000,40.9803,41.0349,39.9223,40.0901,186336.06192525,0
+ATR.US,D,20111018,000000,40.2181,41.1967,39.6524,40.9981,110849.06968273,0
+ATR.US,D,20111019,000000,41.0349,41.0935,40.0335,40.1,170639.95859827,0
+ATR.US,D,20111020,000000,40.0395,40.489,39.6018,40.4702,125768.32773656,0
+ATR.US,D,20111021,000000,40.8553,41.2225,40.502,40.9267,183663.95600516,0
+ATR.US,D,20111024,000000,41.148,42.0194,40.8473,41.8457,284721.34946941,0
+ATR.US,D,20111025,000000,41.7336,41.8825,40.7649,40.8086,88628.876675294,0
+ATR.US,D,20111026,000000,41.417,41.5599,40.4524,41.3138,148421.78075367,0
+ATR.US,D,20111027,000000,41.0131,42.0701,40.5476,41.5867,402933.82415365,0
+ATR.US,D,20111028,000000,41.418,41.943,41.2999,41.4656,168652.00046089,0
+ATR.US,D,20111031,000000,41.0964,41.5579,40.4592,40.487,256079.84008613,0
+ATR.US,D,20111101,000000,40.0205,40.0861,38.8078,38.9923,315617.82606579,0
+ATR.US,D,20111102,000000,39.567,39.9441,39.1869,39.8717,251860.08910825,0
+ATR.US,D,20111103,000000,40.2717,41.3604,39.8141,41.2384,235635.00553691,0
+ATR.US,D,20111104,000000,40.9177,41.275,40.3352,41.155,287628.22185985,0
+ATR.US,D,20111107,000000,41.1699,41.3515,40.4056,41.1302,237346.88636581,0
+ATR.US,D,20111108,000000,41.283,41.2999,40.5634,41.0419,427288.07460406,0
+ATR.US,D,20111109,000000,40.2131,40.4236,39.6355,40.0037,284376.75662451,0
+ATR.US,D,20111110,000000,40.4672,40.9625,39.9353,40.2717,222845.77460037,0
+ATR.US,D,20111111,000000,40.6448,41.4596,40.495,41.2066,160273.96097162,0
+ATR.US,D,20111114,000000,40.9883,41.2066,40.5546,40.8463,135518.69311692,0
+ATR.US,D,20111115,000000,40.7302,41.3932,40.5366,41.1967,166958.25609752,0
+ATR.US,D,20111116,000000,41.283,41.681,40.9357,41.02,263870.4596088,0
+ATR.US,D,20111117,000000,40.8553,41.1967,40.2479,40.4494,425152.00199825,0
+ATR.US,D,20111118,000000,40.6776,40.8909,40.3768,40.7203,177108.63130075,0
+ATR.US,D,20111121,000000,40.1119,40.4146,39.7387,40.231,277646.11275339,0
+ATR.US,D,20111122,000000,40.1715,40.759,40.1715,40.5546,371441.86693933,0
+ATR.US,D,20111123,000000,40.2042,40.4056,39.442,39.7824,266077.06291385,0
+ATR.US,D,20111125,000000,39.6911,40.1288,39.4112,39.432,121103.225772,0
+ATR.US,D,20111128,000000,40.3253,40.8821,40.3253,40.8315,272649.51650237,0
+ATR.US,D,20111129,000000,40.8651,41.545,40.6875,41.2225,170759.86078699,0
+ATR.US,D,20111130,000000,42.1474,43.0963,42.1375,43.0615,563259.17177758,0
+ATR.US,D,20111201,000000,42.8431,43.8753,42.8163,42.8829,359355.92783244,0
+ATR.US,D,20111202,000000,43.2412,43.792,42.8333,43.1975,322748.47975979,0
+ATR.US,D,20111205,000000,43.2412,44.0044,43.1975,43.4496,307234.74866943,0
+ATR.US,D,20111206,000000,43.2272,43.4456,42.9117,43,323011.45850984,0
+ATR.US,D,20111207,000000,42.6556,43.0883,42.1474,42.9514,225221.65158362,0
+ATR.US,D,20111208,000000,42.6913,42.9871,42.1207,42.2745,208758.77879767,0
+ATR.US,D,20111209,000000,42.3916,43.259,42.2418,43.0119,113444.59941507,0
+ATR.US,D,20111212,000000,42.4938,42.6993,41.9163,42.342,223736.47657374,0
+ATR.US,D,20111213,000000,42.7073,43.0724,41.7773,42.1028,233633.9488411,0
+ATR.US,D,20111214,000000,41.9163,42.1474,41.3764,41.5361,216182.63868426,0
+ATR.US,D,20111215,000000,41.9887,42.333,41.5976,42.333,207712.90928596,0
+ATR.US,D,20111216,000000,42.6109,43.53,42.471,43.394,927947.22047319,0
+ATR.US,D,20111219,000000,43.6401,43.8009,42.2676,42.4016,249134.58137302,0
+ATR.US,D,20111220,000000,43.1528,44.3845,43.1528,44.2516,281799.3633577,0
+ATR.US,D,20111221,000000,44.1722,44.3368,43.3612,44.2754,208806.13512431,0
+ATR.US,D,20111222,000000,44.3448,44.5661,43.8158,44.2516,128653.03333581,0
+ATR.US,D,20111223,000000,44.2516,44.7071,44.2078,44.5801,90502.978112461,0
+ATR.US,D,20111227,000000,44.3676,44.8251,44.198,44.5314,107962.34892065,0
+ATR.US,D,20111228,000000,44.5801,44.5801,43.7731,43.9964,109224.84843719,0
+ATR.US,D,20111229,000000,43.9111,44.7666,43.9111,44.5026,159712.73812189,0
+ATR.US,D,20111230,000000,44.3607,44.7408,44.2336,44.2336,160821.0776815,0
+ATR.US,D,20120103,000000,45.0892,45.3105,44.1364,44.328,352297.82000053,0
+ATR.US,D,20120104,000000,44.198,44.5572,43.9299,44.4163,160952.06326582,0
+ATR.US,D,20120105,000000,44.4163,44.4163,43.6143,44.048,301955.02204,0
+ATR.US,D,20120106,000000,44.1016,44.3448,43.6541,43.9617,255506.52625938,0
+ATR.US,D,20120109,000000,44.1722,44.3012,43.8089,43.9111,167201.08321921,0
+ATR.US,D,20120110,000000,44.1364,44.4341,43.9478,44.048,218191.75603141,0
+ATR.US,D,20120111,000000,43.9617,44.1195,43.7801,43.919,163811.57932963,0
+ATR.US,D,20120112,000000,44.0858,44.0858,43.5518,43.6371,269981.44090795,0
+ATR.US,D,20120113,000000,43.3722,43.8734,43.3404,43.6461,309369.81369382,0
+ATR.US,D,20120117,000000,43.9548,44.189,43.6541,43.8139,153882.87203832,0
+ATR.US,D,20120118,000000,43.7533,44.2842,43.7126,44.1612,210166.37003838,0
+ATR.US,D,20120119,000000,44.198,44.4014,43.9002,44.4014,235969.52256763,0
+ATR.US,D,20120120,000000,44.1195,44.2248,43.5002,43.7037,192272.73163911,0
+ATR.US,D,20120123,000000,43.6868,43.919,43.6293,43.7285,221669.92708577,0
+ATR.US,D,20120124,000000,43.2898,43.8466,43.254,43.6113,180386.29365296,0
+ATR.US,D,20120125,000000,43.5081,43.9458,43.264,43.8823,203500.21137801,0
+ATR.US,D,20120126,000000,44.1354,44.4699,44.0302,44.2168,417132.66149373,0
+ATR.US,D,20120127,000000,44.1274,44.5582,44.0302,44.328,119485.05001497,0
+ATR.US,D,20120130,000000,44.061,44.5889,43.6461,44.3845,280584.22016779,0
+ATR.US,D,20120131,000000,44.6515,44.7715,44.2248,44.6337,257933.78989494,0
+ATR.US,D,20120201,000000,44.9046,45.6539,44.845,45.5863,227680.15024313,0
+ATR.US,D,20120202,000000,45.6955,45.7313,44.6931,44.9562,238285.95224722,0
+ATR.US,D,20120203,000000,45.5099,45.8087,45.372,45.5537,171293.87893844,0
+ATR.US,D,20120206,000000,45.4246,45.7055,45.3393,45.5537,174644.08715273,0
+ATR.US,D,20120207,000000,45.5269,45.8246,45.118,45.5021,119571.7020169,0
+ATR.US,D,20120208,000000,45.638,45.638,45.2112,45.2886,167962.81477109,0
+ATR.US,D,20120209,000000,45.4574,45.774,45.1358,45.774,204470.51228338,0
+ATR.US,D,20120210,000000,44.4857,45.3561,43.5518,45.1616,401983.67487664,0
+ATR.US,D,20120213,000000,45.3651,45.6113,44.2168,44.6317,292707.43978714,0
+ATR.US,D,20120214,000000,44.5493,44.6317,44.2426,44.5582,179505.66749377,0
+ATR.US,D,20120215,000000,44.5889,44.982,44.2842,44.6227,225258.93209608,0
+ATR.US,D,20120216,000000,44.6227,45.4067,44.4351,44.9125,152029.92981092,0
+ATR.US,D,20120217,000000,45.0574,45.244,44.9125,44.972,91897.47079474,0
+ATR.US,D,20120221,000000,45.1516,45.1864,44.5324,44.7001,164317.38520138,0
+ATR.US,D,20120222,000000,44.5403,44.9294,43.9796,44.6575,159694.60165637,0
+ATR.US,D,20120223,000000,44.7001,45.3472,44.3528,45.2618,140190.8481514,0
+ATR.US,D,20120224,000000,45.1784,45.638,44.9214,45.3234,374491.8158911,0
+ATR.US,D,20120227,000000,45.1616,45.5269,44.4441,45.3234,286026.1674055,0
+ATR.US,D,20120228,000000,45.2976,45.5021,44.7001,44.9125,510229.15417569,0
+ATR.US,D,20120229,000000,44.986,45.241,44.7189,44.9413,458764.91809711,0
+ATR.US,D,20120301,000000,45.1358,45.2112,44.7349,45.0742,302129.33362528,0
+ATR.US,D,20120302,000000,44.982,45.3303,44.982,45.2976,265007.01144812,0
+ATR.US,D,20120305,000000,45.1438,45.5269,44.9621,45.4246,292567.38597006,0
+ATR.US,D,20120306,000000,44.9125,44.9125,44.2426,44.4103,466775.19036887,0
+ATR.US,D,20120307,000000,44.5979,44.8698,44.2426,44.4351,339324.20166453,0
+ATR.US,D,20120308,000000,44.6098,45.5338,44.6098,45.3522,261730.35667733,0
+ATR.US,D,20120309,000000,45.4653,45.8921,45.372,45.5863,195740.82687929,0
+ATR.US,D,20120312,000000,45.5615,45.7383,45.3561,45.638,178959.55836531,0
+ATR.US,D,20120313,000000,45.91,46.3347,45.6877,46.3268,182820.61035844,0
+ATR.US,D,20120314,000000,46.3437,46.5035,46.2335,46.3714,295804.74506555,0
+ATR.US,D,20120315,000000,46.3089,46.7615,46.174,46.7347,268236.30989227,0
+ATR.US,D,20120316,000000,46.2335,46.7188,45.9705,46.6077,686190.15024153,0
+ATR.US,D,20120319,000000,46.4469,46.7932,46.3089,46.4806,199019.49681291,0
+ATR.US,D,20120320,000000,46.293,46.5649,46.2514,46.3169,204691.17261389,0
+ATR.US,D,20120321,000000,46.1134,46.4191,45.8583,46.2146,241308.69650072,0
+ATR.US,D,20120322,000000,45.9437,46.0112,45.3234,45.9774,235345.82966999,0
+ATR.US,D,20120323,000000,45.9278,46.2593,45.8673,46.2246,141228.65701177,0
+ATR.US,D,20120326,000000,46.428,46.7615,46.3714,46.7615,180821.56882546,0
+ATR.US,D,20120327,000000,46.7615,46.7714,46.4707,46.6543,178959.55836531,0
+ATR.US,D,20120328,000000,46.5739,46.827,46.3804,46.7784,393702.36320348,0
+ATR.US,D,20120329,000000,46.5649,46.827,46.3973,46.7535,237424.47013498,0
+ATR.US,D,20120330,000000,46.831,46.831,46.5839,46.6365,220185.7596573,0
+ATR.US,D,20120402,000000,46.6265,47.2468,46.428,46.827,369457.93912762,0
+ATR.US,D,20120403,000000,46.8637,47.1366,46.5045,47.0562,228067.06150758,0
+ATR.US,D,20120404,000000,46.7645,46.7803,45.9764,46.6563,197684.45143429,0
+ATR.US,D,20120405,000000,46.5213,46.7287,46.1134,46.1888,149242.9596092,0
+ATR.US,D,20120409,000000,45.7135,46.2841,45.6291,46.1054,310642.38902454,0
+ATR.US,D,20120410,000000,45.8921,46.1968,45.3472,45.4167,532356.64969269,0
+ATR.US,D,20120411,000000,46.1818,46.1818,44.3012,45.8921,249795.55478311,0
+ATR.US,D,20120412,000000,45.901,46.5203,45.901,46.4052,181292.10934759,0
+ATR.US,D,20120413,000000,46.2057,46.3357,45.9338,46.0459,193635.98929744,0
+ATR.US,D,20120416,000000,46.0866,46.3814,45.7432,46.2057,157679.4388207,0
+ATR.US,D,20120417,000000,46.5303,46.6285,46.2851,46.4052,360399.78218131,0
+ATR.US,D,20120418,000000,46.2593,46.4479,46.1054,46.3883,194485.38043267,0
+ATR.US,D,20120419,000000,46.4479,46.8736,46.1312,46.4379,290559.27620432,0
+ATR.US,D,20120420,000000,46.5491,46.83,46.4875,46.7377,195605.8109693,0
+ATR.US,D,20120423,000000,46.3099,46.3099,45.8236,46.1968,178777.18612868,0
+ATR.US,D,20120424,000000,46.2593,46.3883,45.9933,46.1888,355609.74012094,0
+ATR.US,D,20120425,000000,46.4717,47.1128,46.1968,47.0384,325540.4878686,0
+ATR.US,D,20120426,000000,46.4479,46.9431,45.7809,46.5917,436899.39374875,0
+ATR.US,D,20120427,000000,46.5303,47.1128,46.4955,46.8379,371999.05946339,0
+ATR.US,D,20120430,000000,46.8141,47.0156,46.4191,46.5997,315192.62670747,0
+ATR.US,D,20120501,000000,46.5045,47.2418,46.3357,46.7377,253028.88355294,0
+ATR.US,D,20120502,000000,46.4637,46.8915,46.2335,46.6185,312247.46622315,0
+ATR.US,D,20120503,000000,46.7029,47.355,46.5749,46.8736,381405.83958026,0
+ATR.US,D,20120504,000000,46.695,46.7734,45.8315,45.9268,310542.63846417,0
+ATR.US,D,20120507,000000,45.7432,46.0012,45.6935,45.8157,183478.56102428,0
+ATR.US,D,20120508,000000,45.507,46.0538,45.0435,45.9854,400907.57792239,0
+ATR.US,D,20120509,000000,45.7293,46.0618,45.2668,45.9268,232986.07398943,0
+ATR.US,D,20120510,000000,46.2593,46.2593,45.5983,45.7978,153607.80231125,0
+ATR.US,D,20120511,000000,45.6083,46.0618,45.5507,45.6439,142853.88583873,0
+ATR.US,D,20120514,000000,45.1656,45.1824,44.7189,44.7369,154961.99173681,0
+ATR.US,D,20120515,000000,44.8738,44.976,44.1195,44.2336,284361.64290324,0
+ATR.US,D,20120516,000000,44.454,44.583,43.8049,43.8387,286974.30151968,0
+ATR.US,D,20120517,000000,44.061,44.061,42.8631,42.8631,263069.43238163,0
+ATR.US,D,20120518,000000,43.0466,43.2233,42.4303,42.4879,200431.1183793,0
+ATR.US,D,20120521,000000,42.5881,43.3454,42.5236,43.2233,281492.05102526,0
+ATR.US,D,20120522,000000,43.3196,43.5657,43.0288,43.2502,287773.31358402,0
+ATR.US,D,20120523,000000,42.8481,43.7891,42.6606,43.6441,315860.65318749,0
+ATR.US,D,20120524,000000,43.7891,43.9538,43.137,43.6521,214737.76693108,0
+ATR.US,D,20120525,000000,43.6858,43.8287,43.2054,43.269,171291.86377561,0
+ATR.US,D,20120529,000000,43.6273,44.1274,43.2858,43.3543,319176.60363357,0
+ATR.US,D,20120530,000000,43.137,43.137,42.607,42.6338,327421.64237569,0
+ATR.US,D,20120531,000000,42.7727,43.6819,42.6963,43.3226,2844665.3212884,0
+ATR.US,D,20120601,000000,42.3698,43.1211,42.1981,42.9683,439865.71344285,0
+ATR.US,D,20120604,000000,42.9583,43.0536,42.481,42.9315,210003.14184869,0
+ATR.US,D,20120605,000000,42.7112,43.1618,42.6239,43.0873,175825.98015585,0
+ATR.US,D,20120606,000000,43.5757,44.1532,43.524,44.0947,484369.57708705,0
+ATR.US,D,20120607,000000,44.454,44.8391,44.3538,44.4024,299273.84788715,0
+ATR.US,D,20120608,000000,44.4123,44.9075,44.0113,44.7973,148803.65411103,0
+ATR.US,D,20120611,000000,45.0961,45.249,44.2078,44.2594,109864.66263751,0
+ATR.US,D,20120612,000000,44.4262,44.9155,44.3458,44.7715,195195.72533224,0
+ATR.US,D,20120613,000000,44.6167,45.0207,44.3289,44.4262,216804.31641906,0
+ATR.US,D,20120614,000000,44.5741,44.9413,44.3766,44.7815,203779.31143075,0
+ATR.US,D,20120615,000000,44.9324,45.0872,44.6595,44.6873,275645.05605758,0
+ATR.US,D,20120618,000000,44.6098,45.1824,44.3627,44.986,153485.88495969,0
+ATR.US,D,20120619,000000,45.0038,45.5338,44.8153,44.8232,312324.0424109,0
+ATR.US,D,20120620,000000,44.6098,44.9502,44.4361,44.6595,162266.95701609,0
+ATR.US,D,20120621,000000,44.6237,44.8649,43.6025,43.7107,168592.55315724,0
+ATR.US,D,20120622,000000,43.9448,44.2852,43.7355,44.2178,476159.80369456,0
+ATR.US,D,20120625,000000,43.7603,43.7691,43.1697,43.3543,147538.13185023,0
+ATR.US,D,20120626,000000,43.3543,43.5757,43.0199,43.2422,125052.9449299,0
+ATR.US,D,20120627,000000,43.387,43.8049,43.3027,43.3692,217349.4179661,0
+ATR.US,D,20120628,000000,43.1975,43.3543,42.7975,43.1975,266484.12580666,0
+ATR.US,D,20120629,000000,43.8903,44.198,43.6183,43.6441,415297.85573186,0
+ATR.US,D,20120702,000000,43.6619,44.4024,43.533,44.2664,229849.47303572,0
+ATR.US,D,20120703,000000,44.197,44.987,44.197,44.9095,96110.168702693,0
+ATR.US,D,20120705,000000,44.849,45.0892,44.7537,44.8837,312666.62009296,0
+ATR.US,D,20120706,000000,44.583,44.7973,43.6619,43.9945,277818.40917584,0
+ATR.US,D,20120709,000000,42.3062,42.9236,40.6588,42.5058,838079.01865396,0
+ATR.US,D,20120710,000000,42.2596,42.3778,41.7465,42.2934,539471.182084,0
+ATR.US,D,20120711,000000,42.215,42.2755,41.8041,42.0839,499076.23546172,0
+ATR.US,D,20120712,000000,41.9698,42.074,41.6095,41.9321,303124.8240661,0
+ATR.US,D,20120713,000000,42.0988,42.6507,41.8933,42.606,277549.38493728,0
+ATR.US,D,20120716,000000,42.5812,42.6775,42.1882,42.4392,175578.11512706,0
+ATR.US,D,20120717,000000,42.4462,42.6427,42.0194,42.5881,286035.23563826,0
+ATR.US,D,20120718,000000,42.2974,43.2004,42.2477,43.0119,219438.13424527,0
+ATR.US,D,20120719,000000,43.0536,43.4347,42.8213,43.3543,194766.49564825,0
+ATR.US,D,20120720,000000,43.0804,43.2164,42.8065,42.8402,106060.03520378,0
+ATR.US,D,20120723,000000,42.2934,42.6963,41.8199,42.5574,164825.20623597,0
+ATR.US,D,20120724,000000,42.205,42.205,41.3376,41.681,394256.53298329,0
+ATR.US,D,20120725,000000,41.7465,42.207,41.5142,42.1882,354348.24818582,0
+ATR.US,D,20120726,000000,42.7559,42.8631,42.2676,42.5812,370367.78514792,0
+ATR.US,D,20120727,000000,42.8491,44.4172,42.2914,43.3037,536369.84647991,0
+ATR.US,D,20120730,000000,43.3652,43.7841,43.0466,43.1548,221174.19702819,0
+ATR.US,D,20120731,000000,43.0377,43.2144,42.6239,42.7559,270967.86311601,0
+ATR.US,D,20120801,000000,42.8491,42.8809,41.8855,42.071,256926.20847711,0
+ATR.US,D,20120802,000000,41.6115,41.8755,41.1034,41.5262,344938.44532469,0
+ATR.US,D,20120803,000000,42.1445,42.8709,42.1445,42.7985,255044.0463886,0
+ATR.US,D,20120806,000000,42.7985,43.139,42.6328,42.7281,169421.79266411,0
+ATR.US,D,20120807,000000,42.9325,43.2788,42.7807,42.9782,312753.2720949,0
+ATR.US,D,20120808,000000,42.9077,43.1548,42.8402,42.8631,150369.43563434,0
+ATR.US,D,20120809,000000,42.8631,42.9504,42.5137,42.7895,205198.99364847,0
+ATR.US,D,20120810,000000,42.7895,42.9504,42.6328,42.8402,133121.6569239,0
+ATR.US,D,20120813,000000,42.7201,42.9157,42.332,42.9157,147980.46009266,0
+ATR.US,D,20120814,000000,43.0893,43.131,42.8223,42.9077,237117.15780254,0
+ATR.US,D,20120815,000000,42.9405,43.253,42.8223,43.2442,137528.81804549,0
+ATR.US,D,20120816,000000,43.2442,43.6133,42.9603,43.5012,196844.12853182,0
+ATR.US,D,20120817,000000,43.4198,43.6819,43.1459,43.4655,134931.27315032,0
+ATR.US,D,20120820,000000,43.5181,43.5895,43.0556,43.4198,145469.56719942,0
+ATR.US,D,20120821,000000,43.5012,43.5538,43.0466,43.253,218597.8113428,0
+ATR.US,D,20120822,000000,43.272,43.6819,42.9325,43.6571,201771.20166501,0
+ATR.US,D,20120823,000000,43.6729,43.6729,43.1459,43.3801,143385.88882735,0
+ATR.US,D,20120824,000000,43.2352,43.7155,43.2352,43.6401,152160.91539524,0
+ATR.US,D,20120827,000000,43.7929,43.7929,43.2788,43.3712,199626.06082645,0
+ATR.US,D,20120828,000000,43.3037,43.8247,43.1072,43.7741,302365.10767705,0
+ATR.US,D,20120829,000000,43.7403,43.9141,43.6133,43.7235,172840.51641482,0
+ATR.US,D,20120830,000000,43.4814,43.5895,43.2788,43.3394,159053.77987463,0
+ATR.US,D,20120831,000000,43.6819,43.8089,43.2352,43.4913,226341.07453883,0
+ATR.US,D,20120904,000000,43.5538,43.8247,42.997,43.7929,299069.30885933,0
+ATR.US,D,20120905,000000,43.8773,43.9915,43.2164,43.4556,535146.64263867,0
+ATR.US,D,20120906,000000,43.7235,44.4778,43.5538,43.6223,508645.23618686,0
+ATR.US,D,20120907,000000,43.6897,44.2148,43.4655,44.2148,368671.01804029,0
+ATR.US,D,20120910,000000,43.5359,44.1602,43.2164,43.8863,179203.39306842,0
+ATR.US,D,20120911,000000,43.8863,44.0163,43.5449,43.9587,189805.16474684,0
+ATR.US,D,20120912,000000,43.8347,44.1512,43.7841,44.0352,132810.31426579,0
+ATR.US,D,20120913,000000,44.0927,44.978,44.0927,44.7725,285858.90889014,0
+ATR.US,D,20120914,000000,44.8063,45.1586,44.8063,45.0455,223424.12633421,0
+ATR.US,D,20120917,000000,45.0216,45.1338,44.8569,44.9958,281478.95246683,0
+ATR.US,D,20120918,000000,44.8569,45.0048,44.5235,44.7369,292256.04331195,0
+ATR.US,D,20120919,000000,44.8659,45.1248,44.6098,45.0048,159831.63272919,0
+ATR.US,D,20120920,000000,44.8569,45.3045,44.7369,45.235,248808.12499364,0
+ATR.US,D,20120921,000000,45.6033,45.6717,45.1428,45.2262,487954.55177169,0
+ATR.US,D,20120924,000000,44.7983,45.3045,44.7983,45.2092,293289.82184665,0
+ATR.US,D,20120925,000000,45.2778,45.5367,44.5681,44.6425,268060.99072556,0
+ATR.US,D,20120926,000000,44.7279,44.7279,44.1006,44.4867,166696.28492888,0
+ATR.US,D,20120927,000000,44.5334,44.5909,44.0352,44.327,263433.16927346,0
+ATR.US,D,20120928,000000,44.0659,44.4947,43.8694,44.4014,485758.02428082,0
+ATR.US,D,20121001,000000,44.4014,44.582,43.8247,44.4252,526598.32188978,0
+ATR.US,D,20121002,000000,44.5741,44.6425,44.1692,44.5423,219768.62095032,0
+ATR.US,D,20121003,000000,44.6098,44.9681,44.453,44.6783,197729.79259809,0
+ATR.US,D,20121004,000000,44.8401,44.9958,44.6098,44.9175,169281.73884703,0
+ATR.US,D,20121005,000000,45.1676,45.5109,45.0634,45.1428,165036.79833371,0
+ATR.US,D,20121008,000000,45.0376,45.2688,44.8311,45.0048,191317.54445501,0
+ATR.US,D,20121009,000000,44.9175,44.978,44.327,44.3756,179245.71148797,0
+ATR.US,D,20121010,000000,44.3944,44.4113,43.8863,43.9587,202341.4927475,0
+ATR.US,D,20121011,000000,44.2148,44.3944,43.9587,44.0262,97572.169339967,0
+ATR.US,D,20121012,000000,44.0242,44.2902,43.9478,43.9905,171298.91684553,0
+ATR.US,D,20121015,000000,43.9766,44.2416,43.7315,44.178,157555.50630631,0
+ATR.US,D,20121016,000000,44.2058,44.7914,44.197,44.7467,157193.78457731,0
+ATR.US,D,20121017,000000,44.8401,45.5625,44.6951,45.5109,178753.00417465,0
+ATR.US,D,20121018,000000,45.3899,45.4574,45.2262,45.2876,107302.38309197,0
+ATR.US,D,20121019,000000,45.2162,45.3224,44.6098,44.9433,142740.02913852,0
+ATR.US,D,20121022,000000,44.9095,45.2092,44.8153,45.1506,166645.90585799,0
+ATR.US,D,20121023,000000,44.7825,44.7825,43.9667,44.4014,107107.91987832,0
+ATR.US,D,20121024,000000,44.6009,44.6009,44.0153,44.1502,154693.97507967,0
+ATR.US,D,20121025,000000,44.3845,44.3845,43.8317,44.048,261837.16030762,0
+ATR.US,D,20121026,000000,44.2148,44.4709,44.0441,44.3528,114555.96171893,0
+ATR.US,D,20121031,000000,43.6223,44.327,42.9077,44.0352,232233.41067031,0
+ATR.US,D,20121101,000000,44.1254,45.8196,44.0094,45.6221,498709.47582563,0
+ATR.US,D,20121102,000000,44.9958,45.5279,42.2219,42.4948,716386.35775252,0
+ATR.US,D,20121105,000000,42.8651,43.5498,42.4016,42.8422,410206.54682756,0
+ATR.US,D,20121106,000000,42.7379,43.7711,42.7211,43.266,468235.17584331,0
+ATR.US,D,20121107,000000,42.9007,42.9007,42.1425,42.1941,331904.37210362,0
+ATR.US,D,20121108,000000,42.0968,42.2814,41.6353,41.6353,211370.42983269,0
+ATR.US,D,20121109,000000,41.4756,41.812,41.3992,41.418,319943.37309254,0
+ATR.US,D,20121112,000000,41.3992,41.7058,41.281,41.3058,233330.66683433,0
+ATR.US,D,20121113,000000,41.0627,41.2731,40.5298,40.6657,914190.71137553,0
+ATR.US,D,20121114,000000,40.6409,40.8642,39.705,39.7129,330794.01738117,0
+ATR.US,D,20121115,000000,39.6792,39.9263,39.2673,39.5036,830449.61215814,0
+ATR.US,D,20121116,000000,39.5036,39.8628,38.9765,39.836,487757.0658138,0
+ATR.US,D,20121119,000000,40.1843,40.5298,40.0225,40.488,382378.15564847,0
+ATR.US,D,20121120,000000,40.359,40.5118,40.1069,40.5118,313609.71630005,0
+ATR.US,D,20121121,000000,40.5833,41.0061,40.3342,40.497,232762.39091467,0
+ATR.US,D,20121123,000000,40.6746,41.0795,40.6746,41.0716,129100.39948533,0
+ATR.US,D,20121126,000000,40.8909,41.3416,40.8909,41.2205,408839.25884356,0
+ATR.US,D,20121127,000000,41.1252,41.5034,40.7024,40.8067,456772.92963406,0
+ATR.US,D,20121128,000000,40.3144,41.2116,40.2866,41.0359,214410.30297029,0
+ATR.US,D,20121129,000000,41.3128,41.4756,40.9009,41.2026,146331.04931167,0
+ATR.US,D,20121130,000000,41.2284,41.428,40.8642,41.1153,356433.94172073,0
+ATR.US,D,20121203,000000,41.418,41.4606,40.3422,40.497,291664.59301968,0
+ATR.US,D,20121204,000000,40.4414,40.8165,40.2012,40.6081,315118.06568255,0
+ATR.US,D,20121205,000000,40.6935,40.8463,40.4414,40.756,254689.37772952,0
+ATR.US,D,20121206,000000,40.7094,41.1252,40.4592,41.1252,194945.84514062,0
+ATR.US,D,20121207,000000,41.2026,41.3128,41.0359,41.1441,278196.25220753,0
+ATR.US,D,20121210,000000,41.0716,41.3128,40.8642,41.2116,257325.21071857,0
+ATR.US,D,20121211,000000,41.409,41.4845,41.0439,41.1758,332578.44407215,0
+ATR.US,D,20121212,000000,41.3594,41.4756,41.0151,41.0279,140040.71852015,0
+ATR.US,D,20121213,000000,41.021,41.2364,40.3998,40.7094,325430.66149405,0
+ATR.US,D,20121214,000000,40.6657,40.9177,40.4066,40.4682,266003.50947035,0
+ATR.US,D,20121217,000000,40.5298,40.9357,40.5208,40.8642,208174.38157533,0
+ATR.US,D,20121218,000000,40.8821,41.0527,40.6161,41.021,437315.52487432,0
+ATR.US,D,20121219,000000,41.021,41.8725,41.021,41.4606,286275.0400157,0
+ATR.US,D,20121220,000000,41.4418,41.7058,41.3992,41.5649,373758.29661892,0
+ATR.US,D,20121221,000000,41.1351,41.7058,40.8225,41.1927,1068413.1383517,0
+ATR.US,D,20121224,000000,40.9713,41.4845,40.7719,41.3932,110926.65345191,0
+ATR.US,D,20121226,000000,41.3932,41.4418,40.8909,41.0061,160307.21115841,0
+ATR.US,D,20121227,000000,40.9009,41.3594,40.7024,41.2026,211411.74067082,0
+ATR.US,D,20121228,000000,40.9177,41.2989,40.8165,40.8295,160000.90640739,0
+ATR.US,D,20121231,000000,40.7024,41.4368,40.5764,41.159,667356.43837943,0
+ATR.US,D,20130102,000000,42.2199,42.2556,41.5212,42.0552,303178.22588124,0
+ATR.US,D,20130103,000000,42.0552,42.5464,41.9539,42.2199,210625.82716491,0
+ATR.US,D,20130104,000000,42.2199,42.8075,42.212,42.7995,329816.66340587,0
+ATR.US,D,20130107,000000,42.5802,42.6338,42.35,42.4372,137092.53529157,0
+ATR.US,D,20130108,000000,44.0828,44.6515,43.2828,44.6108,632122.32377928,0
+ATR.US,D,20130109,000000,44.7121,44.7379,43.9389,44.1414,301053.23667104,0
+ATR.US,D,20130110,000000,44.3746,44.3746,43.8317,43.8833,183146.0591564,0
+ATR.US,D,20130111,000000,43.8665,44.1056,43.6361,44.0242,305419.0869545,0
+ATR.US,D,20130114,000000,43.8833,44.327,43.8317,44.187,195435.52970969,0
+ATR.US,D,20130115,000000,43.7711,44.4877,43.7711,44.4619,194240.53814814,0
+ATR.US,D,20130116,000000,44.4619,44.5423,44.2992,44.4788,148879.22271736,0
+ATR.US,D,20130117,000000,44.7121,45.0484,44.6247,44.8857,209913.46710251,0
+ATR.US,D,20130118,000000,44.9452,45.1368,44.7656,45.1368,159213.98532006,0
+ATR.US,D,20130122,000000,45.0396,45.0742,44.6435,44.8678,276478.32589013,0
+ATR.US,D,20130123,000000,44.971,45.1716,44.6167,44.6891,184806.55333298,0
+ATR.US,D,20130124,000000,44.7299,45.0078,44.6703,44.9363,327443.80916688,0
+ATR.US,D,20130125,000000,45.1874,45.1874,44.7934,44.8758,188918.49309915,0
+ATR.US,D,20130128,000000,45.0256,45.0256,44.0193,44.2366,335610.2565584,0
+ATR.US,D,20130129,000000,44.4004,44.9998,44.1552,44.9998,266321.90519839,0
+ATR.US,D,20130130,000000,44.971,45.1974,44.7835,44.9462,332675.17188826,0
+ATR.US,D,20130131,000000,44.7121,45.0078,44.5403,44.6595,633584.32441655,0
+ATR.US,D,20130201,000000,45.0752,45.2837,44.5681,45.2668,250125.03390674,0
+ATR.US,D,20130204,000000,44.9909,45.3204,44.8946,45.248,259616.45086272,0
+ATR.US,D,20130205,000000,45.378,45.6033,45.2569,45.5447,205083.12178542,0
+ATR.US,D,20130206,000000,45.3532,46.0478,45.1894,45.8554,369070.02028175,0
+ATR.US,D,20130207,000000,45.9268,45.9268,45.2837,45.8216,289123.47268391,0
+ATR.US,D,20130208,000000,45.9774,46.3079,45.3958,45.5099,466480.97659487,0
+ATR.US,D,20130211,000000,45.4743,45.5725,44.9621,45.4405,223400.9519616,0
+ATR.US,D,20130212,000000,45.5547,45.6916,45.3621,45.6827,180865.90240784,0
+ATR.US,D,20130213,000000,45.8554,46.0806,45.5357,46.0806,239959.54498224,0
+ATR.US,D,20130214,000000,45.9526,46.1769,45.7422,45.9943,236432.00243841,0
+ATR.US,D,20130215,000000,46.0201,46.2008,45.9,46.029,132858.67817384,0
+ATR.US,D,20130219,000000,46.2474,46.6731,46.0806,46.5849,264481.05394801,0
+ATR.US,D,20130220,000000,46.5391,46.6097,45.24,45.3026,376369.94765394,0
+ATR.US,D,20130221,000000,45.3442,45.4643,45.0256,45.2668,273102.92814039,0
+ATR.US,D,20130222,000000,45.4832,45.8047,45.3532,45.7789,222393.37054377,0
+ATR.US,D,20130225,000000,45.8822,45.9338,45.1458,45.1546,183230.69599549,0
+ATR.US,D,20130226,000000,45.2936,45.5625,45.2132,45.4643,165532.52839128,0
+ATR.US,D,20130227,000000,45.5021,46.4459,45.5021,46.2811,177017.94897314,0
+ATR.US,D,20130228,000000,46.2106,46.7913,46.2106,46.7486,468788.3380417,0
+ATR.US,D,20130301,000000,46.5045,46.6295,46.0032,46.3407,410478.59381037,0
+ATR.US,D,20130304,000000,46.1769,46.4181,45.908,46.2811,191079.7552404,0
+ATR.US,D,20130305,000000,46.2811,46.7486,46.2811,46.6295,139800.9141427,0
+ATR.US,D,20130306,000000,46.7913,47.2428,46.6473,47.1287,199947.47929874,0
+ATR.US,D,20130307,000000,47.2081,47.4165,47.0632,47.2617,194756.41983407,0
+ATR.US,D,20130308,000000,47.4841,47.884,47.3302,47.884,159138.41671372,0
+ATR.US,D,20130311,000000,47.8145,47.9892,47.6666,47.9704,275692.41238422,0
+ATR.US,D,20130312,000000,48.0646,48.2065,47.746,47.9792,282540.94328122,0
+ATR.US,D,20130313,000000,47.9892,48.1966,47.6239,47.9544,242072.44321544,0
+ATR.US,D,20130314,000000,48.1529,48.275,47.6666,48.0824,225860.45820253,0
+ATR.US,D,20130315,000000,48.007,48.3087,47.875,48.275,437541.22311191,0
+ATR.US,D,20130318,000000,47.9614,48.4319,47.9018,48.1529,123342.07168243,0
+ATR.US,D,20130319,000000,48.3345,48.4745,47.8056,48.3683,191192.6043592,0
+ATR.US,D,20130320,000000,48.5341,49.2973,48.4139,49.0978,266271.52612749,0
+ATR.US,D,20130321,000000,48.8456,49.066,48.5767,48.7594,262500.14888055,0
+ATR.US,D,20130322,000000,48.7653,48.8804,48.4487,48.7424,209500.3587212,0
+ATR.US,D,20130325,000000,48.8714,49.1821,48.2155,48.5341,193551.35245834,0
+ATR.US,D,20130326,000000,49.1375,49.2278,48.7653,49.0978,286060.42517371,0
+ATR.US,D,20130327,000000,48.8388,49.3161,48.7008,49.2645,98465.894057583,0
+ATR.US,D,20130328,000000,49.2555,49.8074,49.1543,49.7052,277835.53805995,0
+ATR.US,D,20130401,000000,49.7608,49.7608,49.1543,49.3737,130932.18250295,0
+ATR.US,D,20130402,000000,49.6367,49.6367,49.1821,49.6,200851.27983053,0
+ATR.US,D,20130403,000000,49.5047,49.5315,48.8804,49.0918,455959.81142987,0
+ATR.US,D,20130404,000000,49.1375,49.2367,48.7077,49.1136,174250.12281836,0
+ATR.US,D,20130405,000000,48.7752,48.7931,48.3177,48.6105,131464.18549156,0
+ATR.US,D,20130408,000000,48.7504,48.9052,48.4397,48.8714,163238.26550288,0
+ATR.US,D,20130409,000000,48.9956,49.1047,48.6105,48.9142,168044.42886594,0
+ATR.US,D,20130410,000000,49.0472,49.6188,49.0372,49.6188,239757.02111726,0
+ATR.US,D,20130411,000000,49.5483,49.9999,49.5117,49.8164,130470.71021358,0
+ATR.US,D,20130412,000000,49.5483,49.7696,49.201,49.3161,115984.71216942,0
+ATR.US,D,20130415,000000,49.074,49.1206,47.9108,48.007,308920.43238147,0
+ATR.US,D,20130416,000000,48.2155,48.5161,48.0328,48.4139,215725.19672056,0
+ATR.US,D,20130417,000000,48.1152,48.1152,47.2081,47.6755,159419.5319293,0
+ATR.US,D,20130418,000000,47.754,47.8145,47.1892,47.2954,111801.23412258,0
+ATR.US,D,20130419,000000,47.4165,47.8919,47.1535,47.7371,237291.46938783,0
+ATR.US,D,20130422,000000,47.9108,48.2998,47.4483,48.0646,93708.094602583,0
+ATR.US,D,20130423,000000,48.3087,48.7008,48.015,48.676,104062.00125222,0
+ATR.US,D,20130424,000000,48.924,49.3091,48.273,49.1851,253560.88654155,0
+ATR.US,D,20130425,000000,49.2843,49.4839,48.8636,48.8972,275269.22818873,0
+ATR.US,D,20130426,000000,48.8972,48.8972,47.8462,48.2194,274842.01366757,0
+ATR.US,D,20130429,000000,48.5241,48.5429,47.9326,48.1867,443508.12026831,0
+ATR.US,D,20130430,000000,48.0488,48.8546,47.8978,48.8398,753901.63668264,0
+ATR.US,D,20130501,000000,48.7603,48.7603,48.151,48.2889,278868.30901322,0
+ATR.US,D,20130502,000000,48.3247,48.7832,48.273,48.4031,177153.97246455,0
+ATR.US,D,20130503,000000,48.812,49.1563,48.6204,48.7424,241773.19153434,0
+ATR.US,D,20130506,000000,48.7931,49.0204,48.5757,48.812,235108.04045538,0
+ATR.US,D,20130507,000000,48.7931,48.9796,48.5429,48.8724,262691.58934994,0
+ATR.US,D,20130508,000000,48.8724,49.1474,48.7166,49.1474,364899.64079335,0
+ATR.US,D,20130509,000000,49.1156,49.2119,48.676,48.7166,162273.0025046,0
+ATR.US,D,20130510,000000,48.8208,49.6148,48.8208,49.1752,451697.74203244,0
+ATR.US,D,20130513,000000,49.2297,49.3767,48.7166,48.7345,265140.01219527,0
+ATR.US,D,20130514,000000,48.6293,49.0392,48.5241,49.0114,284359.62774041,0
+ATR.US,D,20130515,000000,48.8308,49.3439,48.8308,49.3369,183373.77255683,0
+ATR.US,D,20130516,000000,49.2764,49.6496,49.059,49.2486,175638.57001213,0
+ATR.US,D,20130517,000000,49.4561,49.7588,49.3667,49.6863,196423.96708058,0
+ATR.US,D,20130520,000000,49.5603,49.8738,49.5603,49.6774,140503.19839093,0
+ATR.US,D,20130521,000000,49.5761,49.7657,49.3003,49.6148,119826.62011561,0
+ATR.US,D,20130522,000000,49.6148,50.0754,49.0492,49.2843,131644.54256536,0
+ATR.US,D,20130523,000000,48.924,49.3767,48.666,49.3529,227941.11383035,0
+ATR.US,D,20130524,000000,49.0988,49.195,48.6383,48.943,118494.59748124,0
+ATR.US,D,20130528,000000,49.3865,49.7429,48.9528,49.1563,191092.85379883,0
+ATR.US,D,20130529,000000,48.8894,49.2843,48.7752,48.9896,151319.58491135,0
+ATR.US,D,20130530,000000,49.0114,49.9265,49.0114,49.8302,307219.63494817,0
+ATR.US,D,20130531,000000,49.6198,49.8808,49.3817,49.3817,249660.53887312,0
+ATR.US,D,20130603,000000,49.3667,49.6595,49.0114,49.4918,249273.62760868,0
+ATR.US,D,20130604,000000,49.4839,49.8918,49.0492,49.2575,239058.7671947,0
+ATR.US,D,20130605,000000,49.1156,49.204,48.4655,48.5599,184039.78387401,0
+ATR.US,D,20130606,000000,48.6015,48.9956,48.4735,48.9956,168469.62822426,0
+ATR.US,D,20130607,000000,49.1563,49.7518,49.1395,49.6228,107838.41640625,0
+ATR.US,D,20130610,000000,49.7856,50.2847,49.4739,49.7856,174179.59211911,0
+ATR.US,D,20130611,000000,49.2397,49.7756,49.0492,49.4918,113801.28323698,0
+ATR.US,D,20130612,000000,49.6416,49.8738,48.4655,48.7931,181523.85307369,0
+ATR.US,D,20130613,000000,48.6849,49.9265,48.6849,49.8738,110454.09776694,0
+ATR.US,D,20130614,000000,49.848,49.9176,49.4561,49.6595,78285.045839836,0
+ATR.US,D,20130617,000000,49.9006,49.997,49.5672,49.7429,188297.82294577,0
+ATR.US,D,20130618,000000,49.7944,50.124,49.7944,49.9176,177979.18164576,0
+ATR.US,D,20130619,000000,49.7856,50.0287,49.2486,49.2764,151677.27631468,0
+ATR.US,D,20130620,000000,48.7832,49.059,48.1132,48.1589,136057.74917546,0
+ATR.US,D,20130621,000000,48.2293,48.3335,47.5247,47.9078,449498.19179732,0
+ATR.US,D,20130624,000000,47.4195,47.9762,47.1218,47.7331,168094.80793683,0
+ATR.US,D,20130625,000000,48.1232,48.2035,47.3163,47.7599,207900.31942968,0
+ATR.US,D,20130626,000000,48.0566,48.2561,47.5595,47.8462,216243.09356933,0
+ATR.US,D,20130627,000000,48.0616,48.5152,47.88,48.2393,104474.10205211,0
+ATR.US,D,20130628,000000,48.3812,48.6085,48.1023,48.2542,592312.78196075,0
+ATR.US,D,20130701,000000,48.3067,49.1315,48.1946,48.7077,172779.05394833,0
+ATR.US,D,20130702,000000,48.6015,49.0849,48.273,48.5757,168579.45459881,0
+ATR.US,D,20130703,000000,48.4577,48.676,48.1946,48.6472,64705.871071721,0
+ATR.US,D,20130705,000000,48.9956,49.3003,48.4387,49.2923,95198.307519556,0
+ATR.US,D,20130708,000000,49.4362,49.6496,49.2764,49.5345,157371.11890685,0
+ATR.US,D,20130709,000000,49.8302,50.3949,49.6416,50.3185,185270.04078518,0
+ATR.US,D,20130710,000000,50.1429,50.7194,50.0843,50.5716,127910.44583087,0
+ATR.US,D,20130711,000000,51.1721,51.6752,51.0758,51.6415,210334.63613516,0
+ATR.US,D,20130712,000000,51.6752,51.9392,51.5274,51.9293,175758.47220086,0
+ATR.US,D,20130715,000000,51.8836,52.0514,51.57,52.0246,147811.18641446,0
+ATR.US,D,20130716,000000,52.0603,52.1209,51.5958,51.7398,179907.69247949,0
+ATR.US,D,20130717,000000,52.0693,52.0693,51.4747,51.694,270128.54779495,0
+ATR.US,D,20130718,000000,51.7983,52.1377,51.4847,52.0851,169239.42042749,0
+ATR.US,D,20130719,000000,52.103,52.1725,51.7208,51.8668,158624.55019063,0
+ATR.US,D,20130722,000000,51.9819,52.3313,51.8212,51.9204,140103.18856805,0
+ATR.US,D,20130723,000000,52.1288,52.1457,51.6415,51.8598,94272.340196569,0
+ATR.US,D,20130724,000000,52.0781,52.0781,51.042,51.1016,260098.07478044,0
+ATR.US,D,20130725,000000,51.051,52.2261,50.788,50.788,303821.06282582,0
+ATR.US,D,20130726,000000,50.641,50.8594,50.0992,50.4396,206200.5295778,0
+ATR.US,D,20130729,000000,50.4396,51.2693,50.4396,51.1403,400608.3262413,0
+ATR.US,D,20130730,000000,51.4201,51.4896,50.913,51.0539,373719.00094363,0
+ATR.US,D,20130731,000000,51.3239,51.3655,50.9269,51.0539,506966.60554475,0
+ATR.US,D,20130801,000000,51.6912,52.7154,51.6912,52.3829,607097.0241046,0
+ATR.US,D,20130802,000000,52.5188,53.1083,52.2409,52.8791,172602.72720021,0
+ATR.US,D,20130805,000000,52.8334,52.9773,52.2925,52.4345,118212.47468424,0
+ATR.US,D,20130806,000000,52.5635,52.6458,51.8192,51.9958,214201.7336168,0
+ATR.US,D,20130807,000000,51.9958,52.0494,51.5829,52.0216,162303.22994713,0
+ATR.US,D,20130808,000000,52.3213,52.9942,51.5492,52.756,173205.26088807,0
+ATR.US,D,20130809,000000,52.7213,52.9773,52.3829,52.5635,107248.98127682,0
+ATR.US,D,20130812,000000,52.3551,52.7918,52.3551,52.6538,130546.27881992,0
+ATR.US,D,20130813,000000,52.8007,52.888,52.3015,52.764,93515.646551777,0
+ATR.US,D,20130814,000000,52.7154,52.9674,52.5546,52.7302,83709.864193441,0
+ATR.US,D,20130815,000000,52.2747,52.3015,51.7368,51.7616,122527.94589682,0
+ATR.US,D,20130816,000000,51.8032,51.9362,51.6098,51.838,115076.88131195,0
+ATR.US,D,20130819,000000,51.7954,51.972,51.6912,51.7954,122081.58732872,0
+ATR.US,D,20130820,000000,51.8816,52.102,51.7715,51.8816,160958.10875433,0
+ATR.US,D,20130821,000000,51.6186,51.8976,51.3845,51.4996,180982.78185231,0
+ATR.US,D,20130822,000000,51.6812,52.493,51.6812,52.102,87988.054893553,0
+ATR.US,D,20130823,000000,52.2747,52.3551,51.963,52.3213,64146.663384825,0
+ATR.US,D,20130826,000000,52.3729,52.8265,52.2151,52.5188,94723.736671757,0
+ATR.US,D,20130827,000000,51.8816,52.2569,51.3051,51.3655,134718.67347116,0
+ATR.US,D,20130828,000000,51.2019,51.566,51.2019,51.4201,117435.6294111,0
+ATR.US,D,20130829,000000,51.3149,51.972,51.3149,51.7715,97667.889574661,0
+ATR.US,D,20130830,000000,52.0861,52.7352,51.2861,51.6196,353491.80398066,0
+ATR.US,D,20130903,000000,51.972,52.2657,50.1845,51.0351,549767.65659282,0
+ATR.US,D,20130904,000000,51.0083,51.4996,50.913,51.2515,153559.43840319,0
+ATR.US,D,20130905,000000,51.2019,51.4896,51.1224,51.1403,97786.784181965,0
+ATR.US,D,20130906,000000,51.2515,51.5075,50.5011,51.1571,96825.551509354,0
+ATR.US,D,20130909,000000,51.3239,52.0057,50.9716,51.717,169544.71759709,0
+ATR.US,D,20130910,000000,51.9958,52.364,51.6375,52.0127,220184.75207588,0
+ATR.US,D,20130911,000000,51.838,52.2251,51.838,52.0305,149918.03915915,0
+ATR.US,D,20130912,000000,52.0494,52.4077,51.6812,51.717,236102.52331478,0
+ATR.US,D,20130913,000000,51.8976,52.0057,51.5234,51.5918,173148.83632867,0
+ATR.US,D,20130916,000000,52.2063,52.9595,52.0593,52.7392,168261.05887077,0
+ATR.US,D,20130917,000000,52.8096,52.898,51.8976,52.0305,238133.80745313,0
+ATR.US,D,20130918,000000,52.0305,52.756,51.7368,52.6538,274073.22904576,0
+ATR.US,D,20130919,000000,52.764,52.8513,52.2925,52.5546,150384.5493556,0
+ATR.US,D,20130920,000000,52.898,52.9069,52.5466,52.6726,416498.89278192,0
+ATR.US,D,20130923,000000,52.627,53.0359,52.4176,52.8096,249115.43732608,0
+ATR.US,D,20130924,000000,52.7818,53.1173,52.5288,52.8166,162513.81446346,0
+ATR.US,D,20130925,000000,52.7471,52.9069,52.3729,52.6886,197314.66905394,0
+ATR.US,D,20130926,000000,52.888,53.1005,52.5546,52.9595,159801.40528666,0
+ATR.US,D,20130927,000000,52.7213,52.8612,52.1357,52.1526,306199.96255332,0
+ATR.US,D,20130930,000000,52.0067,52.8146,51.9204,52.7778,366292.11831279,0
+ATR.US,D,20131001,000000,52.4424,53.9123,52.364,53.4121,546241.12163041,0
+ATR.US,D,20131002,000000,52.102,52.7818,51.972,52.7064,320910.65125366,0
+ATR.US,D,20131003,000000,52.3918,52.4176,51.7884,52.2251,238501.57467064,0
+ATR.US,D,20131004,000000,52.1615,52.8513,52.0841,52.5724,162891.65749515,0
+ATR.US,D,20131007,000000,52.2569,52.7392,51.7516,52.6886,348755.16373543,0
+ATR.US,D,20131008,000000,52.4255,53.0191,52.4255,52.5466,389944.08451497,0
+ATR.US,D,20131009,000000,52.617,52.7154,51.9879,52.2569,357231.94620365,0
+ATR.US,D,20131010,000000,52.8791,53.291,52.7818,53.2721,101236.74295662,0
+ATR.US,D,20131011,000000,53.0459,53.7803,52.8265,53.7286,109720.57849476,0
+ATR.US,D,20131014,000000,53.4051,54.1555,53.1481,54.1385,142802.49918642,0
+ATR.US,D,20131015,000000,53.9222,53.9539,53.3793,53.543,158302.12413692,0
+ATR.US,D,20131016,000000,53.7108,54.3241,53.7008,53.9033,136864.82189114,0
+ATR.US,D,20131017,000000,53.692,54.8819,53.6404,54.8641,163667.49518688,0
+ATR.US,D,20131018,000000,54.873,55.3365,54.7052,55.2511,135191.22915612,0
+ATR.US,D,20131021,000000,55.2412,55.5846,55.1419,55.5658,114201.29305986,0
+ATR.US,D,20131022,000000,55.791,56.2714,55.5568,56.1672,92832.506350487,0
+ATR.US,D,20131023,000000,55.8973,56.1146,55.0903,55.389,145402.05924443,0
+ATR.US,D,20131024,000000,55.4556,55.8903,55.1856,55.5756,213464.18401895,0
+ATR.US,D,20131025,000000,55.6044,56.2555,55.6044,56.2039,93604.313716546,0
+ATR.US,D,20131028,000000,56.06,56.3934,55.8973,56.1076,120492.6314328,0
+ATR.US,D,20131029,000000,56.1076,56.4202,55.4992,55.9657,160712.25888838,0
+ATR.US,D,20131030,000000,55.9657,56.2644,55.4556,55.5756,253425.87063156,0
+ATR.US,D,20131031,000000,55.3871,56.5989,54.608,56.316,499566.9276122,0
+ATR.US,D,20131101,000000,56.324,56.5691,55.537,55.8625,215063.21572904,0
+ATR.US,D,20131104,000000,56.1225,56.3002,55.7255,56.2496,225684.13145441,0
+ATR.US,D,20131105,000000,56.1781,56.2228,55.3593,55.9855,221565.13861831,0
+ATR.US,D,20131106,000000,56.2496,56.7547,55.8347,56.5026,199242.17230625,0
+ATR.US,D,20131107,000000,56.6852,56.8549,55.6193,55.661,191509.99250582,0
+ATR.US,D,20131108,000000,55.5558,56.5622,55.5558,56.3954,115948.43923838,0
+ATR.US,D,20131111,000000,56.3418,56.8639,56.3002,56.8123,127850.99852722,0
+ATR.US,D,20131112,000000,56.8371,56.8371,56.1682,56.5284,175733.28266541,0
+ATR.US,D,20131113,000000,56.1225,57.1428,56.1225,57.1348,121642.28183054,0
+ATR.US,D,20131114,000000,57.1944,57.2579,56.7547,56.981,181589.34586585,0
+ATR.US,D,20131115,000000,56.9453,57.0366,56.7944,56.9989,222663.40236375,0
+ATR.US,D,20131118,000000,57.1348,57.1428,56.7745,56.8639,231145.22273905,0
+ATR.US,D,20131119,000000,56.8033,56.9611,56.45,56.5205,189571.40585791,0
+ATR.US,D,20131120,000000,56.6763,56.8827,55.9587,56.0809,794708.68410482,0
+ATR.US,D,20131121,000000,56.2575,56.5622,56.0897,56.2654,402462.27605011,0
+ATR.US,D,20131122,000000,56.332,56.6852,56.0005,56.3508,303394.85588608,0
+ATR.US,D,20131125,000000,56.5443,56.7091,56.2654,56.3866,657973.84021658,0
+ATR.US,D,20131126,000000,56.3686,56.6922,55.9329,56.5026,186033.7874999,0
+ATR.US,D,20131127,000000,56.7279,57.0931,56.4858,57.0088,475646.94475288,0
+ATR.US,D,20131129,000000,57.0088,57.2748,56.9453,56.981,158827.07405561,0
+ATR.US,D,20131202,000000,57.0187,57.6946,56.5205,57.0277,210543.20548865,0
+ATR.US,D,20131203,000000,56.8371,56.9899,56.1394,56.3597,301083.46411357,0
+ATR.US,D,20131204,000000,56.0441,56.2902,55.3871,56.0093,175759.47978227,0
+ATR.US,D,20131205,000000,55.8714,56.2724,55.661,56.2496,166987.47595863,0
+ATR.US,D,20131206,000000,56.5364,56.8907,56.1225,56.7845,158869.39247516,0
+ATR.US,D,20131209,000000,56.6763,56.7944,56.332,56.6922,289335.06478166,0
+ATR.US,D,20131210,000000,56.5284,56.6763,56.3418,56.4232,176662.27273265,0
+ATR.US,D,20131211,000000,56.5284,56.6326,55.4208,55.4814,249657.51612887,0
+ATR.US,D,20131212,000000,55.4616,55.8803,55.4616,55.6511,159734.90491308,0
+ATR.US,D,20131213,000000,55.7086,56.0521,55.6769,55.9151,135954.97587084,0
+ATR.US,D,20131216,000000,56.2575,56.6674,56.0609,56.5026,212301.43506277,0
+ATR.US,D,20131217,000000,56.4232,56.7745,56.3002,56.591,223912.80332186,0
+ATR.US,D,20131218,000000,56.8203,57.1596,56.0183,57.1259,257655.69742362,0
+ATR.US,D,20131219,000000,56.9453,57.4028,56.6178,56.8639,189126.05487123,0
+ATR.US,D,20131220,000000,56.9075,57.4594,56.8639,57.37,380011.34689799,0
+ATR.US,D,20131223,000000,57.6678,57.8087,57.2648,57.8007,166920.97558506,0
+ATR.US,D,20131224,000000,57.8693,58.2842,57.6073,58.2752,125741.12303828,0
+ATR.US,D,20131226,000000,58.4677,58.698,58.0459,58.6265,156255.72627731,0
+ATR.US,D,20131227,000000,58.7685,58.8955,58.2394,58.564,121788.38113613,0
+ATR.US,D,20131230,000000,58.5977,59.3094,58.5094,59.2756,180563.62798249,0
+ATR.US,D,20131231,000000,59.2608,59.5654,59.1158,59.5207,175790.71480623,0
+ATR.US,D,20140102,000000,59.4791,59.6935,58.7833,58.9233,293238.43519434,0
+ATR.US,D,20140103,000000,58.7685,59.0722,58.3636,58.6811,303795.87329038,0
+ATR.US,D,20140106,000000,58.9233,58.9878,58.1531,58.3734,379912.60391904,0
+ATR.US,D,20140107,000000,58.6722,58.7059,58.171,58.6444,438041.99107657,0
+ATR.US,D,20140108,000000,58.9035,59.9416,58.7149,59.8741,676989.92431531,0
+ATR.US,D,20140109,000000,60.0031,60.288,59.233,59.4691,458312.51404051,0
+ATR.US,D,20140110,000000,59.4632,59.8284,59.3362,59.7301,417852.07462607,0
+ATR.US,D,20140113,000000,59.8572,60.27,58.8091,58.9233,605934.27514842,0
+ATR.US,D,20140114,000000,59.1784,60.2334,59.0722,59.9058,522982.11218119,0
+ATR.US,D,20140115,000000,60.2164,60.3713,59.363,59.6865,556797.55214503,0
+ATR.US,D,20140116,000000,59.6011,59.9257,59.5019,59.6865,531878.04851922,0
+ATR.US,D,20140117,000000,59.7113,59.8661,58.9878,59.0205,2127466.8529131,0
+ATR.US,D,20140121,000000,59.3094,59.4533,58.6811,58.962,450106.77097369,0
+ATR.US,D,20140122,000000,59.1882,59.1882,58.6881,58.8022,420522.16538332,0
+ATR.US,D,20140123,000000,58.7515,58.7923,57.8533,58.1968,379141.8041344,0
+ATR.US,D,20140124,000000,57.9775,57.9775,56.5622,56.5989,355985.56798979,0
+ATR.US,D,20140127,000000,56.5364,56.9393,55.8685,55.8685,399139.2725341,0
+ATR.US,D,20140128,000000,56.0789,56.2039,55.7771,56.1067,306097.1892487,0
+ATR.US,D,20140129,000000,55.6481,56.3588,55.3742,55.8327,464713.67878799,0
+ATR.US,D,20140130,000000,56.4222,56.6257,55.9825,56.581,344807.45974037,0
+ATR.US,D,20140131,000000,55.7146,56.5989,55.6164,56.2208,393448.45268619,0
+ATR.US,D,20140203,000000,56.2714,56.3944,54.0195,54.1217,760261.490592,0
+ATR.US,D,20140204,000000,54.5454,54.9137,53.9113,54.745,498985.55313411,0
+ATR.US,D,20140205,000000,54.6189,55.1251,54.0701,54.8988,232848.03533519,0
+ATR.US,D,20140206,000000,54.9801,55.1866,54.7182,55.0725,319115.14116709,0
+ATR.US,D,20140207,000000,56.0153,56.315,55.2422,55.9469,241786.29009277,0
+ATR.US,D,20140210,000000,55.6888,56.1463,55.399,55.8773,269631.81015596,0
+ATR.US,D,20140211,000000,55.8595,56.2992,55.6402,56.2476,300880.94024859,0
+ATR.US,D,20140212,000000,56.2208,56.5522,56.1295,56.3408,172133.1942595,0
+ATR.US,D,20140213,000000,55.9895,56.8749,55.9895,56.7657,158456.28409385,0
+ATR.US,D,20140214,000000,56.581,57.2242,56.581,57.0773,119046.75209821,0
+ATR.US,D,20140218,000000,57.1537,57.4068,56.6674,57.2589,242892.61448955,0
+ATR.US,D,20140219,000000,57.0773,57.6966,56.8033,56.8559,245149.59686549,0
+ATR.US,D,20140220,000000,56.8033,57.6718,56.6257,57.1448,313144.21368502,0
+ATR.US,D,20140221,000000,57.2152,57.3125,56.8203,56.9552,133048.1034804,0
+ATR.US,D,20140224,000000,57.0108,57.4782,56.6922,56.719,205677.59482194,0
+ATR.US,D,20140225,000000,56.6525,57.251,56.6178,56.9235,173095.43451353,0
+ATR.US,D,20140226,000000,57.119,57.8395,57.119,57.2242,213566.95732356,0
+ATR.US,D,20140227,000000,57.1716,57.9109,57.1448,57.7253,241129.34700835,0
+ATR.US,D,20140228,000000,57.7253,58.8091,57.7253,58.305,322964.1021832,0
+ATR.US,D,20140303,000000,57.7442,57.9913,57.3641,57.5686,332678.19463252,0
+ATR.US,D,20140304,000000,58.3804,58.4826,57.6966,57.9397,227465.53540113,0
+ATR.US,D,20140305,000000,57.9645,58.1938,57.6569,58.0956,162380.81371631,0
+ATR.US,D,20140306,000000,58.1938,58.2812,57.8663,57.9397,188699.84793148,0
+ATR.US,D,20140307,000000,57.8851,58.3972,57.7055,57.9209,170141.20579644,0
+ATR.US,D,20140310,000000,57.903,58.034,57.506,57.7701,205727.97389284,0
+ATR.US,D,20140311,000000,57.9397,58.0082,57.1894,57.3294,149998.64567258,0
+ATR.US,D,20140312,000000,57.0862,57.3978,56.8471,57.3125,248149.16674638,0
+ATR.US,D,20140313,000000,57.515,57.6479,56.4848,56.5284,180050.76904082,0
+ATR.US,D,20140314,000000,56.5284,57.251,56.3856,56.8471,160605.45525809,0
+ATR.US,D,20140317,000000,57.0287,57.4782,57.0207,57.241,153919.14496936,0
+ATR.US,D,20140318,000000,57.2847,57.7253,57.2242,57.6906,165992.99309923,0
+ATR.US,D,20140319,000000,57.515,57.9487,56.8133,57.1537,182017.56796842,0
+ATR.US,D,20140320,000000,57.111,57.251,56.8559,56.9731,153014.33685614,0
+ATR.US,D,20140321,000000,57.1795,57.7343,56.9007,57.0584,373161.80841957,0
+ATR.US,D,20140324,000000,56.8749,57.4703,55.9299,56.5622,178399.34309699,0
+ATR.US,D,20140325,000000,56.7011,56.983,56.2892,56.5364,182380.29727884,0
+ATR.US,D,20140326,000000,56.8749,56.8749,55.9657,56.0153,176010.36755531,0
+ATR.US,D,20140327,000000,55.8685,56.1563,55.6164,56.1215,119599.9142966,0
+ATR.US,D,20140328,000000,56.2297,56.9313,56.2297,56.6326,143701.26181113,0
+ATR.US,D,20140331,000000,57.0108,58.3804,56.7954,58.2454,255865.22524413,0
+ATR.US,D,20140401,000000,58.3804,59.1446,58.034,59.0831,294010.2425604,0
+ATR.US,D,20140402,000000,59.3996,59.3996,58.697,59.1624,306003.48417684,0
+ATR.US,D,20140403,000000,59.2686,59.488,58.4162,58.7595,280403.863094,0
+ATR.US,D,20140404,000000,59.1258,59.2092,58.0082,58.1938,179198.35516133,0
+ATR.US,D,20140407,000000,58.0429,58.0429,57.4703,57.6479,166586.45855434,0
+ATR.US,D,20140408,000000,57.7055,58.0697,57.3036,58.0241,192060.13195995,0
+ATR.US,D,20140409,000000,58.034,58.697,58.0082,58.3714,231569.41451596,0
+ATR.US,D,20140410,000000,58.4072,58.4985,57.6817,57.903,227548.15707739,0
+ATR.US,D,20140411,000000,59.346,59.346,56.8749,57.0287,214445.56831991,0
+ATR.US,D,20140414,000000,57.389,57.9298,56.9631,57.4445,256392.19032566,0
+ATR.US,D,20140415,000000,57.6906,58.3714,56.9145,58.1839,241420.5380381,0
+ATR.US,D,20140416,000000,58.4162,58.7754,58.3238,58.5074,162710.29283994,0
+ATR.US,D,20140417,000000,58.5531,58.9431,58.3436,58.6613,466797.35716007,0
+ATR.US,D,20140421,000000,58.6156,59.1347,58.3616,59.1079,168265.08919644,0
+ATR.US,D,20140422,000000,59.234,59.6895,58.9719,59.5853,316444.04282841,0
+ATR.US,D,20140423,000000,59.4284,59.7243,59.1536,59.217,128509.95677448,0
+ATR.US,D,20140424,000000,59.3114,59.3898,58.4985,59.355,291721.01757908,0
+ATR.US,D,20140425,000000,59.217,59.5327,58.6057,59.1624,162857.39972694,0
+ATR.US,D,20140428,000000,59.2092,59.7083,58.6851,59.1992,392254.46870606,0
+ATR.US,D,20140429,000000,59.225,59.5962,59.0582,59.3908,201856.84608553,0
+ATR.US,D,20140430,000000,59.1079,59.6984,58.9123,59.6597,299074.34676642,0
+ATR.US,D,20140501,000000,59.8631,59.9247,59.2934,59.4572,257200.27062276,0
+ATR.US,D,20140502,000000,59.5873,59.7173,58.8419,59.0057,218715.69836868,0
+ATR.US,D,20140505,000000,58.5243,59.225,58.4479,59.0582,269772.87155446,0
+ATR.US,D,20140506,000000,58.8251,58.962,58.5243,58.7307,154068.2670192,0
+ATR.US,D,20140507,000000,58.6126,58.8339,58.0717,58.8251,384311.70438929,0
+ATR.US,D,20140508,000000,58.8499,59.5158,58.695,59.0205,163978.83784499,0
+ATR.US,D,20140509,000000,58.8151,59.1794,58.3854,58.9223,179011.95259903,0
+ATR.US,D,20140512,000000,59.2528,59.8085,58.9223,59.7271,151169.4552801,0
+ATR.US,D,20140513,000000,59.9406,60.0299,59.0831,59.2786,186831.79198282,0
+ATR.US,D,20140514,000000,59.1704,59.49,58.8587,59.091,331570.86265432,0
+ATR.US,D,20140515,000000,58.8687,58.8777,58.1084,58.3854,136412.41783454,0
+ATR.US,D,20140516,000000,58.4132,58.5948,57.9864,58.5243,133160.95259919,0
+ATR.US,D,20140519,000000,58.5312,59.4483,58.3576,58.962,194716.11657736,0
+ATR.US,D,20140520,000000,58.7029,58.9977,57.8167,58.2335,180124.32248432,0
+ATR.US,D,20140521,000000,58.4479,58.6027,58.1005,58.4221,146315.9355904,0
+ATR.US,D,20140522,000000,58.4638,58.6593,58.2166,58.3298,168631.84883253,0
+ATR.US,D,20140523,000000,58.3486,58.6692,58.2166,58.3933,175140.82479172,0
+ATR.US,D,20140527,000000,58.5243,58.5243,58.2236,58.3576,210003.14184869,0
+ATR.US,D,20140528,000000,58.4221,58.5402,57.906,58.3675,241012.46756388,0
+ATR.US,D,20140529,000000,58.5402,58.7486,58.1362,58.7307,173184.1016783,0
+ATR.US,D,20140530,000000,58.7745,58.9878,58.5769,58.9223,171106.46879473,0
+ATR.US,D,20140602,000000,59.0384,59.091,58.4796,58.8419,196001.79046651,0
+ATR.US,D,20140603,000000,58.6692,58.8499,58.4479,58.5948,142413.57275914,0
+ATR.US,D,20140604,000000,58.4727,58.7486,58.3764,58.5501,126864.57631916,0
+ATR.US,D,20140605,000000,58.6126,58.9709,58.2236,58.8687,196634.55159691,0
+ATR.US,D,20140606,000000,58.9977,59.5515,58.8339,59.3818,145148.14872713,0
+ATR.US,D,20140609,000000,59.3124,59.7987,59.3124,59.49,115170.58638381,0
+ATR.US,D,20140610,000000,59.4731,59.6507,59.0057,59.4006,131430.93530478,0
+ATR.US,D,20140611,000000,59.098,59.234,58.7913,58.9322,111366.9665315,0
+ATR.US,D,20140612,000000,58.7813,59.1624,58.1551,58.4886,144273.56805646,0
+ATR.US,D,20140613,000000,57.4723,58.9977,57.4723,58.7665,276925.69203964,0
+ATR.US,D,20140616,000000,58.6791,58.8151,58.0122,58.0817,195415.37808133,0
+ATR.US,D,20140617,000000,57.9337,59.1992,57.8792,58.695,276349.35546865,0
+ATR.US,D,20140618,000000,58.695,58.7575,58.1819,58.4638,207660.51505224,0
+ATR.US,D,20140619,000000,58.4568,59.0642,58.4568,59.0057,122272.02021669,0
+ATR.US,D,20140620,000000,59.0642,59.3738,58.7913,58.962,253054.07308838,0
+ATR.US,D,20140623,000000,59.1168,59.1704,58.695,58.7486,138329.84527267,0
+ATR.US,D,20140624,000000,58.4221,59.0582,58.302,58.4032,164125.94473199,0
+ATR.US,D,20140625,000000,58.4479,59.0295,58.4479,58.7486,156689.99386839,0
+ATR.US,D,20140626,000000,58.7218,59.0642,58.2166,58.6791,149158.3227701,0
+ATR.US,D,20140627,000000,58.5044,59.2934,58.5044,59.2934,580349.76778684,0
+ATR.US,D,20140630,000000,59.1892,59.6151,58.8865,59.2934,233331.67441575,0
+ATR.US,D,20140701,000000,59.5158,60.1718,59.4106,59.7371,313713.49718609,0
+ATR.US,D,20140702,000000,59.5694,59.7817,58.9035,59.0582,129962.889179,0
+ATR.US,D,20140703,000000,59.3212,59.3738,58.9977,59.2608,84228.768623624,0
+ATR.US,D,20140707,000000,59.0642,59.217,58.3854,58.7745,154371.54902596,0
+ATR.US,D,20140708,000000,58.6325,58.7665,58.2584,58.6126,264397.42469033,0
+ATR.US,D,20140709,000000,58.6593,58.9123,58.2424,58.6851,199611.9546866,0
+ATR.US,D,20140710,000000,57.9239,58.7575,57.9239,58.6325,185239.81334265,0
+ATR.US,D,20140711,000000,58.5402,58.8081,58.3298,58.7119,143551.13217987,0
+ATR.US,D,20140714,000000,59.0642,59.3024,58.6593,58.8777,211496.37750992,0
+ATR.US,D,20140715,000000,58.8151,59.3124,58.5769,59.1258,210774.94921475,0
+ATR.US,D,20140716,000000,59.2428,59.347,58.3298,58.7119,392708.8879255,0
+ATR.US,D,20140717,000000,58.294,58.4975,57.4723,57.5437,203095.16364804,0
+ATR.US,D,20140718,000000,57.7829,58.5501,57.2162,58.4479,427305.20348816,0
+ATR.US,D,20140721,000000,58.1184,58.1184,57.508,57.8693,198975.16323053,0
+ATR.US,D,20140722,000000,56.8461,57.2063,56.1265,56.3924,535003.56607733,0
+ATR.US,D,20140723,000000,56.447,56.6743,55.9687,56.3378,459702.97639711,0
+ATR.US,D,20140724,000000,56.2356,56.8203,56.191,56.447,271181.47037659,0
+ATR.US,D,20140725,000000,56.1344,56.6565,55.9607,56.191,431149.12659719,0
+ATR.US,D,20140728,000000,56.0927,56.1523,55.6908,55.9161,397607.74877899,0
+ATR.US,D,20140729,000000,55.8793,56.2098,55.6084,55.666,340270.32061588,0
+ATR.US,D,20140730,000000,55.7503,56.0193,55.1241,55.2015,347258.90532995,0
+ATR.US,D,20140731,000000,54.9543,54.9543,54.1177,54.3073,291119.49147264,0
+ATR.US,D,20140801,000000,54.2775,54.6189,53.8329,54.3341,532729.45481729,0
+ATR.US,D,20140804,000000,54.48,54.6616,53.9232,54.5554,265635.74225284,0
+ATR.US,D,20140805,000000,54.2169,54.6774,53.9153,54.1882,224067.9708602,0
+ATR.US,D,20140806,000000,54.0313,55.1648,53.7882,54.6774,409352.11778524,0
+ATR.US,D,20140807,000000,54.9941,55.1469,54.48,54.7291,378948.34850217,0
+ATR.US,D,20140808,000000,54.9007,55.4754,54.4264,55.4228,212393.12497179,0
+ATR.US,D,20140811,000000,55.7067,56.0361,55.1925,55.2481,161456.86155616,0
+ATR.US,D,20140812,000000,55.1311,55.531,54.9007,55.4158,208734.59684364,0
+ATR.US,D,20140813,000000,55.6739,56.1265,55.3136,56.0927,246387.91442801,0
+ATR.US,D,20140814,000000,56.191,56.6178,56.0193,56.1175,217192.23526492,0
+ATR.US,D,20140815,000000,56.2684,56.3756,55.8893,56.2605,318169.02221574,0
+ATR.US,D,20140818,000000,56.5284,56.6326,56.2962,56.5989,174127.19788539,0
+ATR.US,D,20140819,000000,56.7021,57.0049,56.581,56.9949,178448.71458647,0
+ATR.US,D,20140820,000000,56.8758,56.9771,56.5711,56.6575,248150.1743278,0
+ATR.US,D,20140821,000000,56.9869,57.2281,56.6763,56.8222,270353.23845113,0
+ATR.US,D,20140822,000000,56.9165,57.0892,56.5195,56.5443,231017.25989899,0
+ATR.US,D,20140825,000000,56.8937,57.0049,56.33,56.6326,206579.3801909,0
+ATR.US,D,20140826,000000,56.6575,57.0892,56.591,56.849,152189.12767494,0
+ATR.US,D,20140827,000000,56.9343,57.0614,56.581,56.8847,99100.670350817,0
+ATR.US,D,20140828,000000,56.8222,57.0813,56.5711,56.9025,100839.75587799,0
+ATR.US,D,20140829,000000,56.9025,57.0713,56.5443,57.0147,134085.91234076,0
+ATR.US,D,20140902,000000,57.2212,57.6648,57.0147,57.3622,306366.21348726,0
+ATR.US,D,20140903,000000,57.4693,57.4961,56.9025,57.0326,158573.16353832,0
+ATR.US,D,20140904,000000,57.3274,57.7263,56.8143,57.5408,265027.16307647,0
+ATR.US,D,20140905,000000,57.6479,57.9517,57.3364,57.9517,182856.88328948,0
+ATR.US,D,20140908,000000,57.7809,58.1005,57.2112,57.514,204526.93684278,0
+ATR.US,D,20140909,000000,57.3274,57.3274,56.456,56.7775,293107.44961002,0
+ATR.US,D,20140910,000000,56.7676,56.7676,56.2684,56.4738,212594.64125536,0
+ATR.US,D,20140911,000000,56.3836,56.7775,56.2098,56.6932,153657.17380072,0
+ATR.US,D,20140912,000000,56.4738,56.6525,55.531,55.7235,236214.36485216,0
+ATR.US,D,20140915,000000,55.8893,55.8893,55.3544,55.7791,208070.60068929,0
+ATR.US,D,20140916,000000,55.7603,56.0273,55.4654,55.6332,296851.62215868,0
+ATR.US,D,20140917,000000,55.5796,55.6739,54.6189,54.6536,385664.88623344,0
+ATR.US,D,20140918,000000,55.0585,55.2779,54.6963,54.7469,344708.71676142,0
+ATR.US,D,20140919,000000,54.7569,55.1053,54.343,54.3609,658569.32083452,0
+ATR.US,D,20140922,000000,54.3073,54.5286,53.9768,54.3936,332270.12415829,0
+ATR.US,D,20140923,000000,54.3152,54.6447,54.1545,54.1623,311492.78774119,0
+ATR.US,D,20140924,000000,53.9957,54.4184,53.8607,54.2169,263456.34364607,0
+ATR.US,D,20140925,000000,53.9768,54.2249,53.8329,54.0741,427119.80850728,0
+ATR.US,D,20140926,000000,54.1097,54.6616,53.9063,54.5554,429200.4641351,0
+ATR.US,D,20140929,000000,54.0909,54.9643,53.948,54.8829,349611.60794059,0
+ATR.US,D,20140930,000000,54.7291,54.7291,53.8507,53.948,370524.9678491,0
+ATR.US,D,20141001,000000,53.683,53.9857,52.5367,52.6716,589486.51608374,0
+ATR.US,D,20141002,000000,52.757,53.0329,52.3591,52.7312,238711.15160555,0
+ATR.US,D,20141003,000000,52.9734,53.5123,52.8831,53.425,316630.44539071,0
+ATR.US,D,20141006,000000,53.549,53.9063,53.2374,53.5302,233980.55684883,0
+ATR.US,D,20141007,000000,53.4002,53.4002,52.368,52.3958,414426.29780544,0
+ATR.US,D,20141008,000000,52.4543,53.3475,51.841,53.2563,298288.43326051,0
+ATR.US,D,20141009,000000,53.2275,53.4329,51.7466,52.0474,410286.14575957,0
+ATR.US,D,20141010,000000,52.1893,52.5615,51.0539,51.1055,455207.14811075,0
+ATR.US,D,20141013,000000,51.0252,51.6574,49.7984,49.9324,621743.22759419,0
+ATR.US,D,20141014,000000,50.2729,50.4485,49.7786,50.119,710579.66604156,0
+ATR.US,D,20141015,000000,49.4411,50.7423,49.4085,50.3393,728408.81923009,0
+ATR.US,D,20141016,000000,49.5047,51.3547,49.4699,51.2365,685113.04570587,0
+ATR.US,D,20141017,000000,51.8162,52.498,51.5918,52.1725,1200344.8416211,0
+ATR.US,D,20141020,000000,52.1813,53.4002,51.9611,53.3654,554259.45455351,0
+ATR.US,D,20141021,000000,53.5768,54.48,53.5768,54.4363,394272.65428597,0
+ATR.US,D,20141022,000000,54.5902,54.9743,53.813,53.8507,311633.84913969,0
+ATR.US,D,20141023,000000,54.3787,55.4298,54.0313,54.9087,496019.23344002,0
+ATR.US,D,20141024,000000,54.8561,55.1727,54.6447,55.0327,175663.75954758,0
+ATR.US,D,20141027,000000,54.5454,54.5454,53.3376,53.6562,447369.17226144,0
+ATR.US,D,20141028,000000,54.0313,54.6616,53.7812,54.4363,286119.87247736,0
+ATR.US,D,20141029,000000,54.5196,54.7132,53.7723,54.2418,274595.1562202,0
+ATR.US,D,20141030,000000,53.948,54.9743,53.6652,54.8462,377266.69511581,0
+ATR.US,D,20141031,000000,51.8678,55.7166,51.8678,55.3236,1175157.3213381,0
+ATR.US,D,20141103,000000,55.1131,55.6174,54.8353,55.1131,600381.49395475,0
+ATR.US,D,20141104,000000,54.9157,55.6759,54.7638,55.6342,376155.33281194,0
+ATR.US,D,20141105,000000,56.0669,56.8649,55.6174,56.8203,498746.75633809,0
+ATR.US,D,20141106,000000,56.7745,57.1666,56.3885,56.9571,241693.59260233,0
+ATR.US,D,20141107,000000,57.114,57.8991,57.0137,57.8275,483837.57409843,0
+ATR.US,D,20141110,000000,57.8901,58.5382,57.8365,58.5223,365220.05168422,0
+ATR.US,D,20141111,000000,58.4766,58.8091,58.0747,58.2632,326857.3967817,0
+ATR.US,D,20141112,000000,57.9893,58.2384,57.8177,58.1839,199256.2784461,0
+ATR.US,D,20141113,000000,58.3913,58.7029,57.7829,57.9893,133396.72665097,0
+ATR.US,D,20141114,000000,57.9537,58.2534,57.6737,57.8801,329596.00307537,0
+ATR.US,D,20141117,000000,57.9963,58.5759,57.8623,58.4618,334609.7282105,0
+ATR.US,D,20141118,000000,58.5223,58.7575,57.9169,58.0221,430950.63305787,0
+ATR.US,D,20141119,000000,58.032,58.032,57.5765,57.8801,229207.64367256,0
+ATR.US,D,20141120,000000,57.4614,58.0747,57.4614,57.8087,181057.34287723,0
+ATR.US,D,20141121,000000,58.299,58.4002,57.773,58.1224,242393.86168772,0
+ATR.US,D,20141124,000000,58.2186,58.3734,58.0578,58.3358,142918.37104947,0
+ATR.US,D,20141125,000000,58.437,58.437,58.0489,58.2732,207260.50522936,0
+ATR.US,D,20141126,000000,58.307,58.4191,57.9537,58.29,178402.36584125,0
+ATR.US,D,20141128,000000,58.3913,58.567,57.9615,58.2534,117642.18360175,0
+ATR.US,D,20141201,000000,57.8703,58.3913,57.6122,58.1224,217147.90168254,0
+ATR.US,D,20141202,000000,58.2116,58.8261,58.1591,58.3456,288440.33248262,0
+ATR.US,D,20141203,000000,58.5124,59.362,58.437,59.3084,260068.85491932,0
+ATR.US,D,20141204,000000,59.3272,59.7271,58.9729,59.4354,233297.41664754,0
+ATR.US,D,20141205,000000,59.22,59.5585,59.0156,59.1575,261863.35742448,0
+ATR.US,D,20141208,000000,59.094,59.4453,58.6215,58.8161,253608.24286819,0
+ATR.US,D,20141209,000000,58.3824,59.1843,58.2116,59.1575,215774.56821003,0
+ATR.US,D,20141210,000000,59.1386,59.1386,58.2286,58.3824,196224.46595985,0
+ATR.US,D,20141211,000000,58.7745,59.1019,58.2464,58.6404,145538.08273584,0
+ATR.US,D,20141212,000000,58.299,58.4697,57.6658,57.7085,153945.34208622,0
+ATR.US,D,20141215,000000,57.9079,58.0578,56.9751,57.0137,182696.67784404,0
+ATR.US,D,20141216,000000,56.9245,57.515,56.6048,56.9751,286273.02485287,0
+ATR.US,D,20141217,000000,57.371,58.3168,56.7647,58.2632,264051.82426401,0
+ATR.US,D,20141218,000000,59.1744,59.6229,58.4618,59.4701,251995.10501824,0
+ATR.US,D,20141219,000000,59.5039,60.0586,59.4791,59.9326,702721.53856389,0
+ATR.US,D,20141222,000000,60.1848,60.2661,59.7083,59.8989,218552.47017899,0
+ATR.US,D,20141223,000000,59.9713,60.3713,59.6677,60.2125,274684.83096639,0
+ATR.US,D,20141224,000000,60.139,60.5659,59.8552,60.3148,101246.8187708,0
+ATR.US,D,20141226,000000,60.5946,60.8626,60.0844,60.5847,107921.03808251,0
+ATR.US,D,20141229,000000,60.3425,61.2665,60.3425,61.0522,125241.36265504,0
+ATR.US,D,20141230,000000,61.3102,61.3102,60.6323,60.8021,110752.34186662,0
+ATR.US,D,20141231,000000,60.7921,61.0432,59.6141,59.6736,273374.97512321,0
+ATR.US,D,20150102,000000,59.8731,60.4269,58.8419,59.5039,251613.23166088,0
+ATR.US,D,20150105,000000,59.1019,59.487,57.1398,57.6737,662690.32883345,0
+ATR.US,D,20150106,000000,57.8991,58.032,56.6733,57.0614,323913.2438788,0
+ATR.US,D,20150107,000000,57.5953,57.6926,57.0237,57.388,292759.83402087,0
+ATR.US,D,20150108,000000,57.8275,59.0513,57.8275,59.0235,341973.13321201,0
+ATR.US,D,20150109,000000,59.3084,59.5495,58.4102,58.4538,252654.0632655,0
+ATR.US,D,20150112,000000,58.4697,59.0513,57.9893,58.3636,240861.3303512,0
+ATR.US,D,20150113,000000,58.7397,59.3977,57.371,58.1839,309393.99564785,0
+ATR.US,D,20150114,000000,57.388,58.0151,57.0515,57.6737,249360.27961061,0
+ATR.US,D,20150115,000000,57.7283,58.0489,56.6495,56.9403,338578.59141534,0
+ATR.US,D,20150116,000000,56.9017,57.7462,56.577,57.5606,171904.47327765,0
+ATR.US,D,20150120,000000,57.4058,58.0062,56.8471,57.3274,222491.1059413,0
+ATR.US,D,20150121,000000,56.9751,57.773,56.8281,57.4435,186416.66843868,0
+ATR.US,D,20150122,000000,57.6926,58.0946,56.9849,57.773,456434.38227767,0
+ATR.US,D,20150123,000000,57.8007,57.9537,56.9155,56.9245,265991.41849334,0
+ATR.US,D,20150126,000000,57.0137,57.3988,56.6545,57.1854,325575.75321822,0
+ATR.US,D,20150127,000000,56.5463,56.9849,56.1344,56.3944,568506.65580165,0
+ATR.US,D,20150128,000000,56.6485,57.0137,55.4972,55.6779,393792.03794967,0
+ATR.US,D,20150129,000000,55.9479,56.6981,55.0487,56.4966,280198.31648476,0
+ATR.US,D,20150130,000000,56.1175,56.8123,55.7563,56.5949,427517.80316732,0
+ATR.US,D,20150202,000000,56.6981,57.2579,56.2376,56.9751,586215.90680146,0
+ATR.US,D,20150203,000000,57.0892,57.7681,56.7736,56.9155,373793.56196855,0
+ATR.US,D,20150204,000000,56.7259,57.3641,56.451,56.6902,453735.0716593,0
+ATR.US,D,20150205,000000,57.1577,57.6956,56.8559,57.2212,435106.90640643,0
+ATR.US,D,20150206,000000,57.4723,59.7213,57.1765,57.6877,1034807.2753227,0
+ATR.US,D,20150209,000000,57.4276,57.7769,56.6545,57.0813,693999.91381114,0
+ATR.US,D,20150210,000000,57.4276,57.6688,56.8649,57.1497,592814.55750683,0
+ATR.US,D,20150211,000000,56.9403,57.4366,56.8381,57.1071,507808.94361006,0
+ATR.US,D,20150212,000000,57.3482,57.8851,57.0991,57.4554,493692.72794624,0
+ATR.US,D,20150213,000000,57.4902,58.0539,57.2926,57.8941,151361.9033309,0
+ATR.US,D,20150217,000000,57.508,58.9044,57.508,58.5104,321447.69214937,0
+ATR.US,D,20150218,000000,58.2792,59.0315,58.2792,59.0315,378621.8921228,0
+ATR.US,D,20150219,000000,58.6573,59.4284,58.4162,59.0414,247428.74603263,0
+ATR.US,D,20150220,000000,59.1297,59.4195,58.4162,59.3372,302617.00303151,0
+ATR.US,D,20150223,000000,59.1118,59.5436,58.8003,59.4284,187330.54478465,0
+ATR.US,D,20150224,000000,59.3104,59.5436,58.8955,59.4562,266465.98934114,0
+ATR.US,D,20150225,000000,59.3451,59.5257,58.6931,59.0513,350812.64499065,0
+ATR.US,D,20150226,000000,59.0513,59.4979,58.9541,59.4195,188421.75546016,0
+ATR.US,D,20150227,000000,59.3372,59.5257,58.7913,59.0682,295232.43882023,0
+ATR.US,D,20150302,000000,59.221,59.6865,58.7655,59.6339,280122.74787842,0
+ATR.US,D,20150303,000000,59.2588,59.5893,58.8251,59.085,208310.40506674,0
+ATR.US,D,20150304,000000,59.1118,59.214,58.173,58.8419,256706.55572802,0
+ATR.US,D,20150305,000000,58.7913,59.1118,57.9576,58.3138,283358.09181108,0
+ATR.US,D,20150306,000000,58.1084,58.296,57.3214,57.6351,302314.72860616,0
+ATR.US,D,20150309,000000,57.508,58.0191,57.3115,57.5546,288712.37946544,0
+ATR.US,D,20150310,000000,57.3641,57.4078,56.8559,57.1676,365989.84388744,0
+ATR.US,D,20150311,000000,57.1676,57.2291,56.2376,56.8203,533152.63901278,0
+ATR.US,D,20150312,000000,57.1319,57.5368,56.6981,56.9939,348592.94312716,0
+ATR.US,D,20150313,000000,56.8827,57.1497,56.3676,56.585,264288.6058972,0
+ATR.US,D,20150316,000000,56.8827,57.389,56.7835,57.2023,216113.11556642,0
+ATR.US,D,20150317,000000,57.0813,57.3284,56.1106,57.0425,374241.93569948,0
+ATR.US,D,20150318,000000,56.9323,57.8753,56.6981,57.3482,512630.22069439,0
+ATR.US,D,20150319,000000,57.1497,57.508,56.6634,57.0713,330752.70654304,0
+ATR.US,D,20150320,000000,57.1497,57.3383,56.6823,56.6981,678338.06825237,0
+ATR.US,D,20150323,000000,56.8123,57.3026,56.5324,56.8471,369112.3387013,0
+ATR.US,D,20150324,000000,56.7259,57.2023,56.6227,56.9403,531923.38968302,0
+ATR.US,D,20150325,000000,56.8827,57.3115,56.3776,56.4778,385842.22056298,0
+ATR.US,D,20150326,000000,56.331,56.6485,56.2376,56.4778,283468.92576704,0
+ATR.US,D,20150327,000000,56.5234,56.7835,56.2882,56.6545,181655.84623942,0
+ATR.US,D,20150330,000000,56.8649,57.373,56.7259,57.1229,293730.13492624,0
+ATR.US,D,20150331,000000,56.7259,57.2122,56.6823,56.9571,389964.23614333,0
+ATR.US,D,20150401,000000,57.0137,57.239,56.331,57.0813,449847.8225493,0
+ATR.US,D,20150402,000000,56.9493,57.249,56.46,56.6297,386506.21671733,0
+ATR.US,D,20150406,000000,56.4242,56.8827,56.2793,56.8381,438251.56801148,0
+ATR.US,D,20150407,000000,56.7637,56.9403,56.4868,56.5949,175538.81945177,0
+ATR.US,D,20150408,000000,56.6029,56.9403,56.3588,56.8749,205857.95189574,0
+ATR.US,D,20150409,000000,56.716,56.9085,56.3676,56.7935,213372.49410992,0
+ATR.US,D,20150410,000000,56.8917,57.0039,56.6545,56.9323,352384.47200246,0
+ATR.US,D,20150413,000000,56.5404,57.0991,56.5056,56.8827,382827.53696082,0
+ATR.US,D,20150414,000000,56.9155,57.1497,56.6227,56.7637,357740.77481966,0
+ATR.US,D,20150415,000000,57.0137,57.0326,56.4143,56.4966,275944.30773868,0
+ATR.US,D,20150416,000000,56.9571,56.9571,56.3408,56.5056,424308.65635153,0
+ATR.US,D,20150417,000000,56.2456,56.4868,55.5826,56.3508,346698.69006164,0
+ATR.US,D,20150420,000000,56.5562,56.7259,56.2535,56.324,334674.21342124,0
+ATR.US,D,20150421,000000,56.6029,56.7448,56.0451,56.2456,263098.65224274,0
+ATR.US,D,20150422,000000,56.2098,56.9155,55.9915,56.3856,188760.30281655,0
+ATR.US,D,20150423,000000,56.2277,56.5949,56.2277,56.442,323393.3318672,0
+ATR.US,D,20150424,000000,56.6297,56.8917,56.1721,56.7537,315093.88372852,0
+ATR.US,D,20150427,000000,57.0912,57.2778,56.3388,56.5552,545445.13231032,0
+ATR.US,D,20150428,000000,56.4956,56.7935,56.2515,56.5463,282104.6605273,0
+ATR.US,D,20150429,000000,56.4222,56.5146,55.9537,56.3388,284767.69821463,0
+ATR.US,D,20150430,000000,55.9805,56.5552,55.8456,55.9121,452190.44934576,0
+ATR.US,D,20150501,000000,57.8713,58.4836,56.7537,57.6916,1516438.2461161,0
+ATR.US,D,20150504,000000,57.9546,58.5273,57.5586,57.6092,1024392.913788,0
+ATR.US,D,20150505,000000,57.4108,57.7174,56.6287,56.7448,731851.72493482,0
+ATR.US,D,20150506,000000,56.8381,57.0535,56.3934,56.8381,711542.91387701,0
+ATR.US,D,20150507,000000,56.7637,56.8659,56.4956,56.7448,776485.56658192,0
+ATR.US,D,20150508,000000,57.1696,57.375,56.6981,56.8927,580191.57750424,0
+ATR.US,D,20150511,000000,56.716,56.9333,56.6545,56.8023,556661.52865362,0
+ATR.US,D,20150512,000000,56.6376,57.383,56.188,57.2043,484547.918998,0
+ATR.US,D,20150513,000000,57.6192,58.0975,57.6192,57.9457,667458.20410263,0
+ATR.US,D,20150514,000000,58.2146,58.9253,58.2146,58.7387,791248.64951599,0
+ATR.US,D,20150515,000000,58.7387,58.8965,58.441,58.7297,237160.48380351,0
+ATR.US,D,20150518,000000,58.6563,59.3034,58.5094,59.1416,244411.03968622,0
+ATR.US,D,20150519,000000,59.2072,59.7261,59.1138,59.5297,350045.87553168,0
+ATR.US,D,20150520,000000,59.5297,59.5833,58.8081,58.964,189290.29064233,0
+ATR.US,D,20150521,000000,58.7655,58.7813,58.1422,58.4747,472061.97006824,0
+ATR.US,D,20150522,000000,58.3218,58.5551,57.9457,58.0975,348050.86432437,0
+ATR.US,D,20150526,000000,58.0777,58.2216,57.3592,57.6192,318144.84026171,0
+ATR.US,D,20150527,000000,57.6648,58.1422,57.504,58.0777,287324.93985308,0
+ATR.US,D,20150528,000000,58.0072,58.2772,57.7174,58.0876,304253.31525407,0
+ATR.US,D,20150529,000000,58.2216,58.4142,57.3314,57.4396,252462.62279611,0
+ATR.US,D,20150601,000000,57.6648,57.8911,57.0247,57.5586,450988.40471429,0
+ATR.US,D,20150602,000000,57.4941,58.2146,57.1696,57.6013,335811.77284197,0
+ATR.US,D,20150603,000000,57.8713,58.1521,57.6013,57.772,591406.96626612,0
+ATR.US,D,20150604,000000,57.4206,57.8713,57.2232,57.5745,633932.94758712,0
+ATR.US,D,20150605,000000,57.4396,57.9367,57.1507,57.9001,383356.51720519,0
+ATR.US,D,20150608,000000,57.8623,58.1253,57.251,57.4206,370144.10207316,0
+ATR.US,D,20150609,000000,57.4206,57.9457,57.2688,57.7819,407628.14597933,0
+ATR.US,D,20150610,000000,57.9179,58.1521,57.6916,57.8623,294121.07651636,0
+ATR.US,D,20150611,000000,57.8543,58.3874,57.8355,58.3496,249464.06049665,0
+ATR.US,D,20150612,000000,58.0975,58.3218,57.772,58.17,275001.21153159,0
+ATR.US,D,20150615,000000,57.6985,57.9001,57.3056,57.8911,365925.3586767,0
+ATR.US,D,20150616,000000,57.9269,59.2508,57.6479,58.4578,642697.89834084,0
+ATR.US,D,20150617,000000,58.441,58.5451,57.7641,58.3774,340283.41917431,0
+ATR.US,D,20150618,000000,58.5005,58.8499,58.0876,58.7913,233584.57735162,0
+ATR.US,D,20150619,000000,58.8151,59.2934,58.5819,58.8081,513028.21535443,0
+ATR.US,D,20150622,000000,59.1228,59.1228,58.6761,59.0007,262120.29068603,0
+ATR.US,D,20150623,000000,59.0602,59.1138,58.3774,58.7109,422943.38353037,0
+ATR.US,D,20150624,000000,58.6563,58.8251,57.9804,58.0509,209940.67180079,0
+ATR.US,D,20150625,000000,58.2574,58.6285,57.6727,57.9001,360815.91330688,0
+ATR.US,D,20150626,000000,58.0072,58.2146,57.6985,58.0777,334725.60007355,0
+ATR.US,D,20150629,000000,57.7819,58.1521,57.3592,57.4108,291426.80380508,0
+ATR.US,D,20150630,000000,57.7075,57.9089,57.3056,57.4396,530914.80068377,0
+ATR.US,D,20150701,000000,57.772,57.9893,57.4108,57.512,481833.49465837,0
+ATR.US,D,20150702,000000,57.7541,57.8811,57.251,57.4584,220710.70957599,0
+ATR.US,D,20150706,000000,57.1507,57.638,56.9017,57.504,255012.81136465,0
+ATR.US,D,20150707,000000,57.4108,57.9715,57.1418,57.9179,291655.52478692,0
+ATR.US,D,20150708,000000,57.5487,57.9973,56.9661,57.1418,389460.44543441,0
+ATR.US,D,20150709,000000,57.5487,57.6827,56.9661,57.117,400229.47562819,0
+ATR.US,D,20150710,000000,57.6092,58.0509,57.2043,57.3592,192623.36997252,0
+ATR.US,D,20150713,000000,57.4484,57.9625,57.4484,57.8811,290876.66435094,0
+ATR.US,D,20150714,000000,57.6648,57.9089,57.4584,57.5924,337501.48687967,0
+ATR.US,D,20150715,000000,57.5408,57.9001,57.3144,57.5924,299215.40816491,0
+ATR.US,D,20150716,000000,57.8445,58.1422,57.7541,57.9179,156207.36236925,0
+ATR.US,D,20150717,000000,57.7819,57.9457,57.4306,57.5834,240026.04535582,0
+ATR.US,D,20150720,000000,57.4842,57.7174,57.2956,57.6092,222821.59264635,0
+ATR.US,D,20150721,000000,57.4306,57.7273,56.6981,56.8203,237251.16613111,0
+ATR.US,D,20150722,000000,56.716,57.1874,56.6981,56.7448,350829.77387475,0
+ATR.US,D,20150723,000000,56.8927,56.9761,56.2158,56.2605,173858.17364683,0
+ATR.US,D,20150724,000000,56.1493,56.3934,55.394,55.6253,337610.3056728,0
+ATR.US,D,20150727,000000,55.1043,55.7077,54.9504,55.539,281929.3413606,0
+ATR.US,D,20150728,000000,55.7523,56.4162,55.4358,56.3696,269330.54331203,0
+ATR.US,D,20150729,000000,57.9099,60.9777,57.4664,60.0358,838495.14977952,0
+ATR.US,D,20150730,000000,60.0071,61.467,59.7639,61.078,1415956.1816414,0
+ATR.US,D,20150731,000000,61.338,62.1706,61.078,61.338,688748.39946141,0
+ATR.US,D,20150803,000000,61.329,61.5801,60.2086,60.8765,402626.51182121,0
+ATR.US,D,20150804,000000,60.9856,61.7003,60.8298,61.467,359626.96723384,0
+ATR.US,D,20150805,000000,61.6635,62.7393,61.6179,62.262,275633.97266198,0
+ATR.US,D,20150806,000000,62.2342,62.5319,61.7003,61.862,268891.23781386,0
+ATR.US,D,20150807,000000,61.7846,62.3414,61.467,62.2441,265793.93253544,0
+ATR.US,D,20150810,000000,62.4416,63.4271,62.2898,63.2644,200476.4595431,0
+ATR.US,D,20150811,000000,62.7959,63.2931,62.0714,62.5985,427325.35511652,0
+ATR.US,D,20150812,000000,62.1002,62.9934,61.467,62.2342,234961.9411498,0
+ATR.US,D,20150813,000000,61.991,62.9586,61.7985,62.4595,267452.41154919,0
+ATR.US,D,20150814,000000,62.4317,63.2743,62.2987,63.2217,194181.09084449,0
+ATR.US,D,20150817,000000,62.9934,63.6465,62.5707,63.4201,178598.84421772,0
+ATR.US,D,20150818,000000,63.1572,63.5929,62.8495,63.185,163565.72946368,0
+ATR.US,D,20150819,000000,62.9051,63.0858,62.0258,62.5319,228001.56871542,0
+ATR.US,D,20150820,000000,62.1092,62.5151,61.5305,61.5901,262035.65384693,0
+ATR.US,D,20150821,000000,60.7325,61.6377,60.6611,61.1742,490145.03377406,0
+ATR.US,D,20150824,000000,58.6335,61.1842,58.5044,59.8552,569540.43433634,0
+ATR.US,D,20150825,000000,61.6079,61.6079,59.2388,59.3024,351336.58732792,0
+ATR.US,D,20150826,000000,60.3514,60.416,59.1853,60.3604,332878.70333466,0
+ATR.US,D,20150827,000000,60.8139,61.3122,60.1073,61.2208,310442.88790381,0
+ATR.US,D,20150828,000000,60.7971,61.3122,60.5678,61.2675,205782.3832894,0
+ATR.US,D,20150831,000000,60.9777,61.338,60.6959,60.9489,268225.22649667,0
+ATR.US,D,20150901,000000,59.7827,60.5509,59.5207,59.5386,394549.73917588,0
+ATR.US,D,20150902,000000,60.2184,60.5777,59.2666,60.154,274302.95760903,0
+ATR.US,D,20150903,000000,60.4715,61.0412,60.2998,60.9678,176169.56541933,0
+ATR.US,D,20150904,000000,60.3514,61.0412,60.2274,60.8675,269993.53188496,0
+ATR.US,D,20150908,000000,61.3032,61.8521,60.8765,61.5473,409137.50294324,0
+ATR.US,D,20150909,000000,61.5473,62.0912,60.7237,61.329,477658.07726287,0
+ATR.US,D,20150910,000000,60.8139,61.5007,60.2432,60.541,404944.95666364,0
+ATR.US,D,20150911,000000,60.3138,61.0045,59.7927,60.9856,294750.8149025,0
+ATR.US,D,20150914,000000,60.8765,60.8765,60.3604,60.3703,193629.94380893,0
+ATR.US,D,20150915,000000,61.1126,61.9275,60.9578,61.8997,578670.12956332,0
+ATR.US,D,20150916,000000,61.8084,62.5795,61.4213,62.4694,235845.59005324,0
+ATR.US,D,20150917,000000,62.5707,62.7761,61.8521,61.9086,197241.11561044,0
+ATR.US,D,20150918,000000,61.338,61.7905,60.6253,60.7583,496113.94609329,0
+ATR.US,D,20150921,000000,61.06,61.8352,60.7485,61.193,213963.94440219,0
+ATR.US,D,20150922,000000,60.5142,61.0045,60.3138,60.3872,189647.98204566,0
+ATR.US,D,20150923,000000,60.5509,60.6789,59.5743,60.3326,396890.3508095,0
+ATR.US,D,20150924,000000,59.9644,59.9644,58.962,59.356,304222.08023012,0
+ATR.US,D,20150925,000000,59.4394,59.4394,58.6712,59.2924,455333.09578798,0
+ATR.US,D,20150928,000000,58.9421,59.0394,57.9993,58.0439,241689.56227666,0
+ATR.US,D,20150929,000000,58.035,58.8111,57.5656,58.7625,492356.6749862,0
+ATR.US,D,20150930,000000,59.2756,59.9733,59.094,59.6815,345146.00709676,0
+ATR.US,D,20151001,000000,59.6726,61.0124,59.5297,60.8387,629397.82362546,0
+ATR.US,D,20151002,000000,60.2998,61.5305,59.8641,61.5107,238829.03863144,0
+ATR.US,D,20151005,000000,61.9186,62.4595,61.5712,61.8997,300204.85311722,0
+ATR.US,D,20151006,000000,62.0088,62.133,61.1742,61.2388,338513.09862318,0
+ATR.US,D,20151007,000000,61.5395,62.1895,61.2774,62.1428,246012.08655916,0
+ATR.US,D,20151008,000000,62.2163,63.1304,61.983,63.0014,204457.41372495,0
+ATR.US,D,20151009,000000,63.057,63.97,63.057,63.5731,278618.4288216,0
+ATR.US,D,20151012,000000,63.6197,63.9164,63.2644,63.8559,260434.606974,0
+ATR.US,D,20151013,000000,63.6991,64.1358,63.2743,63.4837,285246.2993881,0
+ATR.US,D,20151014,000000,63.4371,63.9888,62.9498,63.039,144892.22304701,0
+ATR.US,D,20151015,000000,63.2316,63.4371,62.388,63.057,261038.14824328,0
+ATR.US,D,20151016,000000,63.057,63.2564,62.6669,63.1939,234849.092031,0
+ATR.US,D,20151019,000000,62.9835,63.3745,62.924,63.3279,205841.83059305,0
+ATR.US,D,20151020,000000,63.2564,64.0822,63.2564,63.7814,165191.96587206,0
+ATR.US,D,20151021,000000,63.8192,64.0623,63.1572,63.2217,215179.08759209,0
+ATR.US,D,20151022,000000,63.5929,64.5685,63.5283,64.5059,296410.30149767,0
+ATR.US,D,20151023,000000,65.1114,65.3019,64.2985,64.6042,284693.13718971,0
+ATR.US,D,20151026,000000,64.5119,64.8563,64.2886,64.5119,270657.52803932,0
+ATR.US,D,20151027,000000,64.4713,64.5307,63.0014,64.1983,311550.21988201,0
+ATR.US,D,20151028,000000,64.2985,65.0131,63.9888,65.0131,352994.05876025,0
+ATR.US,D,20151029,000000,63.5463,65.4647,63.5463,65.4547,432456.96727753,0
+ATR.US,D,20151030,000000,64.8027,68.0888,64.8027,66.5584,1049033.3173611,0
+ATR.US,D,20151102,000000,67.93,68.9393,67.0854,68.7934,475893.80220025,0
+ATR.US,D,20151103,000000,68.851,69.0108,67.8416,67.924,321397.31307847,0
+ATR.US,D,20151104,000000,67.9141,67.9141,66.3679,66.5336,467713.24866887,0
+ATR.US,D,20151105,000000,66.6229,67.0397,66.3123,66.732,247979.89306818,0
+ATR.US,D,20151106,000000,66.7598,66.7598,66.0294,66.5584,317323.66140618,0
+ATR.US,D,20151109,000000,66.3679,66.7033,65.2513,65.822,288302.29382838,0
+ATR.US,D,20151110,000000,65.7962,66.3579,65.3049,66.3579,323264.36144572,0
+ATR.US,D,20151111,000000,66.614,66.8859,66.2408,66.3767,169281.73884703,0
+ATR.US,D,20151112,000000,65.8686,66.2408,64.2985,64.3233,335923.61437935,0
+ATR.US,D,20151113,000000,64.2142,65.1421,64.1159,64.9804,594141.54223412,0
+ATR.US,D,20151116,000000,65.2969,65.5788,64.6429,65.5063,216391.20803775,0
+ATR.US,D,20151117,000000,65.6771,66.217,65.2235,65.3863,189975.44600646,0
+ATR.US,D,20151118,000000,65.6155,66.7876,65.3427,66.7132,199549.48463869,0
+ATR.US,D,20151119,000000,66.614,67.0308,66.0949,66.9425,152441.0230294,0
+ATR.US,D,20151120,000000,67.1777,67.7324,66.9772,67.4953,173136.74535166,0
+ATR.US,D,20151123,000000,67.4506,67.7056,66.9594,67.0943,263057.34140461,0
+ATR.US,D,20151124,000000,66.6944,67.8853,66.4522,67.4874,248749.6852714,0
+ATR.US,D,20151125,000000,67.6224,68.6476,67.4347,68.0233,291896.33674579,0
+ATR.US,D,20151127,000000,67.9568,68.4689,67.5032,68.1483,71652.137366251,0
+ATR.US,D,20151130,000000,68.2943,68.585,67.2929,67.668,306756.14749596,0
+ATR.US,D,20151201,000000,67.8665,68.3935,67.7494,68.1136,137865.35023905,0
+ATR.US,D,20151202,000000,67.9568,68.3845,66.9862,67.1677,172664.18966669,0
+ATR.US,D,20151203,000000,67.5122,67.7662,66.2497,66.741,201099.14485932,0
+ATR.US,D,20151204,000000,66.7778,67.7056,66.7778,67.5479,98401.408846842,0
+ATR.US,D,20151207,000000,67.2591,67.7762,66.8958,67.4347,267463.49494479,0
+ATR.US,D,20151208,000000,66.7778,67.2859,66.4443,66.867,247782.40711029,0
+ATR.US,D,20151209,000000,66.5683,67.6402,66.1912,66.3966,259429.040719,0
+ATR.US,D,20151210,000000,66.5415,66.9594,66.0751,66.7132,193054.61481935,0
+ATR.US,D,20151211,000000,66.0651,66.8333,65.6324,66.2001,186780.40533051,0
+ATR.US,D,20151214,000000,66.1147,66.5971,65.7774,65.9182,271884.76220623,0
+ATR.US,D,20151215,000000,66.3202,66.6944,65.8498,66.3767,203950.60027178,0
+ATR.US,D,20151216,000000,66.6497,67.0596,65.954,66.732,210558.31920992,0
+ATR.US,D,20151217,000000,66.8512,67.1877,65.6503,65.6503,176547.40845102,0
+ATR.US,D,20151218,000000,65.6503,65.6503,64.5873,64.6052,891430.45472814,0
+ATR.US,D,20151221,000000,64.9436,65.3953,64.6985,65.1054,246548.11987344,0
+ATR.US,D,20151222,000000,65.2711,65.8786,64.8682,65.696,134652.17309758,0
+ATR.US,D,20151223,000000,66.1823,66.7956,65.822,66.741,238517.69597333,0
+ATR.US,D,20151224,000000,66.5336,66.9058,66.1048,66.5971,86748.729749621,0
+ATR.US,D,20151228,000000,66.3023,67.1727,66.2408,66.9673,151371.97914508,0
+ATR.US,D,20151229,000000,67.2323,67.659,66.867,67.2691,88923.090449301,0
+ATR.US,D,20151230,000000,67.1419,67.5211,66.3202,66.8859,110915.57005631,0
+ATR.US,D,20151231,000000,66.5683,67.1777,65.9778,66.0036,173717.11224833,0
+ATR.US,D,20160104,000000,65.4151,65.6066,64.7174,65.4875,317267.23684678,0
+ATR.US,D,20160105,000000,64.7521,65.4051,64.5089,65.1134,356369.45650999,0
+ATR.US,D,20160106,000000,64.233,65.0419,63.9234,64.6707,429100.71357474,0
+ATR.US,D,20160107,000000,63.6167,64.2419,63.2356,63.3805,354003.65534092,0
+ATR.US,D,20160108,000000,63.5601,64.1705,63.2981,63.4897,621905.44820246,0
+ATR.US,D,20160111,000000,63.5333,63.9234,62.7513,63.4331,343401.8836625,0
+ATR.US,D,20160112,000000,63.8807,64.4355,62.9874,63.4529,315559.38634356,0
+ATR.US,D,20160113,000000,63.7149,64.3521,62.5905,62.6103,418512.04045474,0
+ATR.US,D,20160114,000000,62.779,62.8525,61.8987,62.4615,483336.80613377,0
+ATR.US,D,20160115,000000,61.3429,62.0168,60.8705,61.8431,379006.78822441,0
+ATR.US,D,20160119,000000,62.5537,62.5537,61.1444,61.8888,244129.92447065,0
+ATR.US,D,20160120,000000,61.1891,62.1528,60.2641,61.6257,278436.05658497,0
+ATR.US,D,20160121,000000,61.6903,62.0912,60.5897,60.5995,355618.8083537,0
+ATR.US,D,20160122,000000,61.3092,62.0714,61.0462,62.0079,278056.19839045,0
+ATR.US,D,20160125,000000,61.7528,61.8332,60.8129,61.0124,362118.71608013,0
+ATR.US,D,20160126,000000,61.727,64.4464,61.6605,64.3243,638032.79637628,0
+ATR.US,D,20160127,000000,64.098,65.3833,63.6237,64.108,538168.37931074,0
+ATR.US,D,20160128,000000,64.628,65.0816,64.2519,64.4891,461177.0680114,0
+ATR.US,D,20160129,000000,64.6638,66.5356,64.6638,66.5266,872366.00672135,0
+ATR.US,D,20160201,000000,65.9678,66.3301,65.3297,65.9848,312012.69975279,0
+ATR.US,D,20160202,000000,65.2285,65.5083,64.6082,65.0816,356958.89163942,0
+ATR.US,D,20160203,000000,65.5292,66.7728,64.4087,66.754,474560.77198446,0
+ATR.US,D,20160204,000000,66.6239,67.2739,65.5957,65.9262,400673.81903346,0
+ATR.US,D,20160205,000000,66.5981,68.1305,64.3154,64.901,308891.21252035,0
+ATR.US,D,20160208,000000,64.3889,66.6706,63.7676,66.6418,572030.16801981,0
+ATR.US,D,20160209,000000,66.1525,68.6862,65.9768,67.9032,636883.14597853,0
+ATR.US,D,20160210,000000,68.1483,68.9255,67.0268,67.7038,397326.63356342,0
+ATR.US,D,20160211,000000,66.7886,68.46,66.7886,67.8218,577555.74451519,0
+ATR.US,D,20160212,000000,68.2773,69.0347,67.2551,68.714,336109.00936023,0
+ATR.US,D,20160216,000000,69.3989,69.5338,67.0437,67.4844,423835.09308515,0
+ATR.US,D,20160217,000000,67.7573,68.1385,66.7728,66.9534,410073.54608041,0
+ATR.US,D,20160218,000000,67.0735,67.2987,66.5981,66.8899,285330.9362272,0
+ATR.US,D,20160219,000000,66.8899,67.3077,65.3019,66.5078,767849.58624969,0
+ATR.US,D,20160222,000000,67.0437,67.4209,66.1048,66.4353,424520.24844927,0
+ATR.US,D,20160223,000000,66.48,66.6328,65.7496,66.4989,290336.60071098,0
+ATR.US,D,20160224,000000,66.085,67.6372,65.9044,67.4467,241267.38566259,0
+ATR.US,D,20160225,000000,67.527,67.8844,67.0536,67.8397,228736.09556902,0
+ATR.US,D,20160226,000000,68.2427,68.3945,66.8998,66.9176,174718.64817765,0
+ATR.US,D,20160229,000000,67.0735,67.8734,66.5981,67.2641,233443.51595313,0
+ATR.US,D,20160301,000000,67.5648,68.5166,67.2987,67.9856,255442.04104864,0
+ATR.US,D,20160302,000000,67.8834,68.2813,67.3643,67.9032,169661.59704156,0
+ATR.US,D,20160303,000000,67.8476,68.6674,67.3553,68.6218,388439.76545815,0
+ATR.US,D,20160304,000000,68.6218,69.4435,68.5692,69.3512,328351.64002435,0
+ATR.US,D,20160307,000000,69.2351,69.7363,68.5264,69.0981,236859.21695958,0
+ATR.US,D,20160308,000000,69.0981,69.4733,68.5522,69.1627,259488.48802265,0
+ATR.US,D,20160309,000000,69.3095,69.8346,68.5354,69.2163,343337.39845175,0
+ATR.US,D,20160310,000000,69.6112,70.0935,68.5602,68.7786,292205.66424106,0
+ATR.US,D,20160311,000000,68.9086,69.5378,68.9086,69.1547,262150.51812856,0
+ATR.US,D,20160314,000000,69.1547,69.5378,68.3299,68.6594,313389.05596955,0
+ATR.US,D,20160315,000000,68.2427,69.8117,67.5608,69.5011,400281.86986192,0
+ATR.US,D,20160316,000000,69.1547,70.1125,68.9255,69.8564,206944.12466416,0
+ATR.US,D,20160317,000000,70.1223,70.9581,69.8207,70.5054,333498.36590663,0
+ATR.US,D,20160318,000000,70.2206,70.7973,69.51,70.1681,670376.15988867,0
+ATR.US,D,20160321,000000,70.2563,71.1695,70.1025,70.6106,232359.35834754,0
+ATR.US,D,20160322,000000,70.2633,71.5644,69.9348,71.2429,264637.22906777,0
+ATR.US,D,20160323,000000,71.1417,71.9912,70.2563,71.3074,277515.12716908,0
+ATR.US,D,20160324,000000,71.1149,71.1695,70.1413,70.6196,227488.70977374,0
+ATR.US,D,20160328,000000,70.8856,71.5188,70.6762,71.4622,350966.80494757,0
+ATR.US,D,20160329,000000,71.1238,71.8295,70.6106,71.6428,684265.66973347,0
+ATR.US,D,20160330,000000,71.8889,72.1282,71.2339,71.8473,322390.78835646,0
+ATR.US,D,20160331,000000,71.9357,72.1093,71.36,71.5545,409223.14736376,0
+ATR.US,D,20160401,000000,71.2081,72.2364,71.0156,72.1718,212537.20911454,0
+ATR.US,D,20160404,000000,72.3008,72.7028,71.8295,72.0111,193947.33195555,0
+ATR.US,D,20160405,000000,71.4722,71.8889,70.7228,70.9391,239645.17957988,0
+ATR.US,D,20160406,000000,70.9391,71.35,69.9537,71.1595,274261.6467709,0
+ATR.US,D,20160407,000000,70.8529,70.8529,70.1413,70.5838,240091.53814798,0
+ATR.US,D,20160408,000000,71.0443,71.0443,70.301,70.5928,195728.73590228,0
+ATR.US,D,20160411,000000,71.1516,71.3342,70.4122,70.5928,188219.23159518,0
+ATR.US,D,20160412,000000,70.694,70.9015,70.2385,70.8072,220271.40407782,0
+ATR.US,D,20160413,000000,71.2081,71.3868,70.1491,71.35,189025.29672944,0
+ATR.US,D,20160414,000000,71.5088,71.6974,71.1565,71.5902,232198.14532069,0
+ATR.US,D,20160415,000000,71.5644,72.3664,71.3252,72.3207,270618.23236402,0
+ATR.US,D,20160418,000000,72.0925,72.6959,72.0289,72.6681,242296.12629019,0
+ATR.US,D,20160419,000000,72.9113,73.2983,72.3306,72.4994,334056.56601211,0
+ATR.US,D,20160420,000000,72.7505,72.941,72.2364,72.7941,206977.37485095,0
+ATR.US,D,20160421,000000,72.6492,73.0323,71.5724,71.7074,239585.73227623,0
+ATR.US,D,20160422,000000,71.7451,72.81,71.7451,72.7127,261416.99885638,0
+ATR.US,D,20160425,000000,72.3088,72.7505,72.1361,72.3832,291265.59077822,0
+ATR.US,D,20160426,000000,72.6581,73.2804,72.1262,73.2169,255902.50575659,0
+ATR.US,D,20160427,000000,73.1792,73.6079,72.8567,73.2427,331054.98096839,0
+ATR.US,D,20160428,000000,73.0512,73.5752,72.3654,72.6294,628374.12090494,0
+ATR.US,D,20160429,000000,70.7347,71.4106,69.3492,69.6182,849156.3687616,0
+ATR.US,D,20160502,000000,69.4118,70.8359,69.2966,70.3943,522846.08868978,0
+ATR.US,D,20160503,000000,69.9695,70.0747,69.249,69.386,912928.21185899,0
+ATR.US,D,20160504,000000,68.9284,69.5259,68.709,69.2133,626803.30147454,0
+ATR.US,D,20160505,000000,69.1974,70.0559,68.8093,69.6688,335380.52799514,0
+ATR.US,D,20160506,000000,69.6182,70.1213,69.3572,69.8723,242760.62132381,0
+ATR.US,D,20160509,000000,69.771,70.3626,69.3016,70.1213,399243.05342014,0
+ATR.US,D,20160510,000000,70.2822,70.8092,69.9011,70.6018,214585.62213699,0
+ATR.US,D,20160511,000000,70.5928,71.1456,70.2385,70.3774,274947.80971644,0
+ATR.US,D,20160512,000000,70.828,71.4294,70.5968,71.1079,240012.94679739,0
+ATR.US,D,20160513,000000,70.8459,70.8459,70.0837,70.5064,221895.62532336,0
+ATR.US,D,20160516,000000,70.6018,71.2548,70.1939,70.8955,185493.72385994,0
+ATR.US,D,20160517,000000,70.7734,70.9133,68.9205,69.0644,488180.25000929,0
+ATR.US,D,20160518,000000,68.8093,69.6966,68.5414,68.9284,368330.45552106,0
+ATR.US,D,20160519,000000,68.4818,69.1399,67.929,68.5622,276406.78760946,0
+ATR.US,D,20160520,000000,68.984,69.4118,68.6654,69.0009,329629.25326216,0
+ATR.US,D,20160523,000000,69.1497,69.2778,68.452,68.5096,240697.0945801,0
+ATR.US,D,20160524,000000,68.9205,70.1313,68.8381,69.9606,281544.44525898,0
+ATR.US,D,20160525,000000,69.9387,70.4042,69.6866,69.9387,189321.52566629,0
+ATR.US,D,20160526,000000,70.0926,70.31,69.5794,70.0083,153150.36034755,0
+ATR.US,D,20160527,000000,70.0926,70.706,69.781,70.6583,269084.69344608,0
+ATR.US,D,20160531,000000,70.7347,71.0275,70.3774,70.7734,292194.58084546,0
+ATR.US,D,20160601,000000,70.4042,70.7248,69.6778,70.7248,212438.46613559,0
+ATR.US,D,20160602,000000,70.6682,70.8538,70.3377,70.8538,243020.57732961,0
+ATR.US,D,20160603,000000,71.0553,71.2548,70.4786,70.7159,158476.43572221,0
+ATR.US,D,20160606,000000,70.8181,71.4772,70.3377,70.6116,201697.64822151,0
+ATR.US,D,20160607,000000,70.56,71.363,70.56,70.9799,185703.30079485,0
+ATR.US,D,20160608,000000,71.0731,71.9495,70.6384,71.1923,139861.36902777,0
+ATR.US,D,20160609,000000,70.8955,71.3292,70.696,71.2548,134765.02221638,0
+ATR.US,D,20160610,000000,70.8955,71.629,70.8955,71.629,300169.5877676,0
+ATR.US,D,20160613,000000,71.2191,71.5238,70.1849,70.3288,285791.40093514,0
+ATR.US,D,20160614,000000,70.3774,70.4966,69.7056,70.0181,268653.44859925,0
+ATR.US,D,20160615,000000,70.0747,70.4966,69.6688,69.911,232822.84579974,0
+ATR.US,D,20160616,000000,69.6688,70.4786,69.3065,70.0747,311540.14406783,0
+ATR.US,D,20160617,000000,69.8197,70.1671,69.4207,69.9387,383501.60892935,0
+ATR.US,D,20160620,000000,70.696,71.4294,70.696,71.1009,153934.25869063,0
+ATR.US,D,20160621,000000,71.1009,71.6468,70.9611,71.1555,232945.77073272,0
+ATR.US,D,20160622,000000,71.363,71.7322,71.1009,71.7322,177826.02927025,0
+ATR.US,D,20160623,000000,72.4378,73.4084,72.4378,73.4084,402652.70893808,0
+ATR.US,D,20160624,000000,70.7159,71.5406,70.1115,70.301,503922.70208149,0
+ATR.US,D,20160627,000000,69.5517,69.5894,68.0322,68.3319,358130.70882836,0
+ATR.US,D,20160628,000000,68.6078,69.3324,68.2704,69.3324,236557.95011564,0
+ATR.US,D,20160629,000000,70.1213,70.4876,69.5696,70.2732,216128.22928769,0
+ATR.US,D,20160630,000000,70.4966,72.4994,70.3119,72.4824,432213.13257442,0
+ATR.US,D,20160701,000000,72.3564,73.0333,71.9049,72.5182,184907.31147477,0
+ATR.US,D,20160705,000000,72.2254,72.4556,71.2647,72.1073,225998.49685677,0
+ATR.US,D,20160706,000000,72.0527,72.1976,71.4196,72.1262,209887.26998564,0
+ATR.US,D,20160707,000000,72.2632,72.6681,71.7034,71.8959,169971.93211825,0
+ATR.US,D,20160708,000000,72.6095,73.1425,72.4556,73.0879,144383.394431,0
+ATR.US,D,20160711,000000,73.3508,73.7101,73.1693,73.462,157784.22728816,0
+ATR.US,D,20160712,000000,73.9643,74.3523,73.6079,73.6526,157015.44266635,0
+ATR.US,D,20160713,000000,73.9831,74.123,73.3508,73.4918,205295.72146459,0
+ATR.US,D,20160714,000000,74.0129,74.1955,73.1514,73.4522,146357.24642853,0
+ATR.US,D,20160715,000000,73.3796,73.8591,73.207,73.207,179571.16028593,0
+ATR.US,D,20160718,000000,73.207,73.7747,72.8953,73.198,101997.46692708,0
+ATR.US,D,20160719,000000,73.1514,73.3598,72.5648,72.9321,95132.814727397,0
+ATR.US,D,20160720,000000,72.8765,73.9365,72.8765,73.5573,208709.4073082,0
+ATR.US,D,20160721,000000,73.333,73.8035,73.0333,73.2248,144641.33527397,0
+ATR.US,D,20160722,000000,73.207,74.0029,73.198,73.7003,153813.34892049,0
+ATR.US,D,20160725,000000,73.5901,73.9215,73.3688,73.5107,255616.35263393,0
+ATR.US,D,20160726,000000,73.4422,74.2174,73.4422,73.8333,201398.39654041,0
+ATR.US,D,20160727,000000,74.2332,74.2332,72.8923,73.2983,349448.3797509,0
+ATR.US,D,20160728,000000,73.2884,73.5474,72.6065,72.9847,260055.75636089,0
+ATR.US,D,20160729,000000,73.4809,74.9339,70.8905,71.8791,794470.89489021,0
+ATR.US,D,20160801,000000,71.8453,71.8453,70.7973,71.1079,329166.77339137,0
+ATR.US,D,20160802,000000,71.0077,71.0077,69.8226,70.44,442232.52219333,0
+ATR.US,D,20160803,000000,70.5292,70.7715,70.1065,70.4489,232251.54713583,0
+ATR.US,D,20160804,000000,70.557,71.2459,70.3735,70.5908,186840.86021558,0
+ATR.US,D,20160805,000000,71.0721,71.0911,70.2871,70.4201,237022.44514926,0
+ATR.US,D,20160808,000000,70.5292,71.3372,69.8673,70.0321,201321.82035266,0
+ATR.US,D,20160809,000000,70.1165,70.4251,69.6202,69.8584,166424.23794606,0
+ATR.US,D,20160810,000000,69.9417,70.1809,69.7284,70.0797,144616.14573852,0
+ATR.US,D,20160811,000000,70.4102,70.6662,69.7572,69.9655,201326.85825975,0
+ATR.US,D,20160812,000000,69.8673,69.9655,69.2797,69.4912,107845.46947618,0
+ATR.US,D,20160815,000000,69.7572,69.9487,69.3969,69.4147,111986.62910346,0
+ATR.US,D,20160816,000000,69.5011,69.5458,69.0307,69.1041,202554.09242667,0
+ATR.US,D,20160817,000000,69.1597,69.7085,68.9651,69.6817,195139.30077284,0
+ATR.US,D,20160818,000000,69.6906,70.6364,69.5288,70.6364,240236.62987215,0
+ATR.US,D,20160819,000000,70.297,70.7873,70.0965,70.5908,227781.91596633,0
+ATR.US,D,20160822,000000,70.5818,70.9977,70.2445,70.8866,157227.0347641,0
+ATR.US,D,20160823,000000,71.1734,71.6468,71.0463,71.1079,339789.70427957,0
+ATR.US,D,20160824,000000,70.9977,71.478,70.9977,71.3292,202198.41618617,0
+ATR.US,D,20160825,000000,71.1923,72.2115,71.1923,71.7808,238699.06062854,0
+ATR.US,D,20160826,000000,71.7619,72.6998,71.7619,72.149,409184.85926988,0
+ATR.US,D,20160829,000000,72.1738,72.6919,72.1738,72.4328,177743.40759398,0
+ATR.US,D,20160830,000000,72.4328,72.7465,72.2572,72.3514,216291.45747738,0
+ATR.US,D,20160831,000000,72.2115,72.4428,71.6756,71.6954,304216.03474161,0
+ATR.US,D,20160901,000000,71.8275,71.9912,71.2459,71.6855,228254.47165129,0
+ATR.US,D,20160902,000000,72.149,72.8001,71.8076,72.7812,275121.11372031,0
+ATR.US,D,20160906,000000,73.0393,73.3786,72.5599,73.0571,258526.24776862,0
+ATR.US,D,20160907,000000,72.8001,73.8947,72.8001,73.8233,343857.31046336,0
+ATR.US,D,20160908,000000,74.0327,74.0605,72.7901,72.8259,305740.50542679,0
+ATR.US,D,20160909,000000,72.543,72.543,71.1923,71.2191,355952.317803,0
+ATR.US,D,20160912,000000,70.7973,72.2294,70.7973,72.1828,198038.11251195,0
+ATR.US,D,20160913,000000,71.7897,72.0557,70.9213,71.2915,268769.3204623,0
+ATR.US,D,20160914,000000,71.2459,71.496,70.8489,71.1357,163114.33298849,0
+ATR.US,D,20160915,000000,71.0721,71.7054,71.0365,71.622,176870.84208614,0
+ATR.US,D,20160916,000000,71.1257,71.7252,71.1257,71.3451,337498.46413542,0
+ATR.US,D,20160919,000000,71.622,72.4518,71.614,72.276,253667.69017184,0
+ATR.US,D,20160920,000000,72.7286,73.0075,72.3614,72.3782,305570.22416718,0
+ATR.US,D,20160921,000000,72.4596,72.4596,71.5694,72.1014,449452.85063351,0
+ATR.US,D,20160922,000000,72.6919,73.1028,72.0458,73.0571,305886.60473238,0
+ATR.US,D,20160923,000000,72.7901,73.0859,72.276,72.4428,170882.78571997,0
+ATR.US,D,20160926,000000,72.3514,72.6065,71.7431,71.7709,314394.62222454,0
+ATR.US,D,20160927,000000,71.1257,71.8453,71.1257,71.478,686689.91062478,0
+ATR.US,D,20160928,000000,72.0458,72.3128,71.354,72.276,230460.06737493,0
+ATR.US,D,20160929,000000,71.9713,72.2383,70.8657,70.9879,190420.79699314,0
+ATR.US,D,20160930,000000,71.1257,71.6408,70.7715,71.1734,442973.09453544,0
+ATR.US,D,20161003,000000,70.8608,71.2022,70.43,71.1257,327948.60745721,0
+ATR.US,D,20161004,000000,71.0175,71.4166,69.8762,69.9655,263947.03579656,0
+ATR.US,D,20161005,000000,70.297,70.4201,69.8137,69.9735,206322.44692936,0
+ATR.US,D,20161006,000000,69.9655,70.4936,69.6559,70.4678,166919.96800364,0
+ATR.US,D,20161007,000000,70.4846,70.4896,69.1319,69.5458,304012.50329521,0
+ATR.US,D,20161010,000000,69.9159,70.3536,69.5824,69.8316,126567.3398009,0
+ATR.US,D,20161011,000000,69.5288,69.6202,68.5454,69.0207,166403.07873629,0
+ATR.US,D,20161012,000000,69.4733,69.7006,69.0515,69.5646,153210.81523262,0
+ATR.US,D,20161013,000000,68.7548,70.0609,68.5712,69.5011,229722.51777707,0
+ATR.US,D,20161014,000000,69.5288,70.173,69.4822,69.906,192315.05005866,0
+ATR.US,D,20161017,000000,69.8961,70.306,69.8862,70.0609,88595.626488506,0
+ATR.US,D,20161018,000000,70.5908,70.7973,69.8584,70.2345,122823.16725224,0
+ATR.US,D,20161019,000000,70.1353,70.5908,69.9159,70.3159,106464.07535233,0
+ATR.US,D,20161020,000000,69.9835,70.6087,69.3145,69.8485,238937.85742456,0
+ATR.US,D,20161021,000000,70.0887,71.1734,69.7601,70.9411,200612.4830345,0
+ATR.US,D,20161024,000000,71.8076,71.8076,70.3834,70.7973,164057.42919558,0
+ATR.US,D,20161025,000000,70.7973,70.9213,70.0509,70.7973,203525.40091346,0
+ATR.US,D,20161026,000000,70.6276,70.9699,70.0609,70.1263,194955.9209548,0
+ATR.US,D,20161027,000000,70.2345,70.2345,69.515,70.1353,189913.98353997,0
+ATR.US,D,20161028,000000,69.0565,69.8673,66.732,67.138,505426.01355689,0
+ATR.US,D,20161031,000000,67.3484,68.2377,65.4547,65.9728,698343.59730342,0
+ATR.US,D,20161101,000000,66.3133,66.3499,64.9396,65.2156,374126.06383643,0
+ATR.US,D,20161102,000000,65.1789,66.0622,65.0399,65.4935,289547.66446082,0
+ATR.US,D,20161103,000000,65.4269,65.9907,65.2345,65.4459,236541.82881296,0
+ATR.US,D,20161104,000000,65.6672,66.3966,65.5481,65.947,255021.87959741,0
+ATR.US,D,20161107,000000,67.0159,68.6584,66.7578,68.6396,496685.2447572,0
+ATR.US,D,20161108,000000,68.595,70.2494,68.3816,69.9447,548659.3170332,0
+ATR.US,D,20161109,000000,69.1795,70.2494,68.8272,69.3602,339388.68687527,0
+ATR.US,D,20161110,000000,69.8167,69.8167,65.816,65.9639,688859.23341737,0
+ATR.US,D,20161111,000000,65.9014,66.61,65.3367,66.3499,343176.1854249,0
+ATR.US,D,20161114,000000,67.0913,67.9131,66.7578,67.8834,333529.60093058,0
+ATR.US,D,20161115,000000,67.8556,68.1503,67.405,67.7642,206119.92306437,0
+ATR.US,D,20161116,000000,67.9955,68.0789,67.3295,67.9389,222461.88608018,0
+ATR.US,D,20161117,000000,67.9479,68.5761,67.2243,67.9479,224711.8153862,0
+ATR.US,D,20161118,000000,67.801,68.1165,67.2919,68.0153,248908.88313542,0
+ATR.US,D,20161121,000000,68.059,68.5761,67.7286,68.5592,197760.02004062,0
+ATR.US,D,20161122,000000,68.8927,69.8613,68.3002,69.7105,489942.50990907,0
+ATR.US,D,20161123,000000,69.4157,70.4162,69.4157,70.2305,210319.52241389,0
+ATR.US,D,20161125,000000,70.2216,70.7943,69.9507,70.2494,133844.09280048,0
+ATR.US,D,20161128,000000,70.2742,71.363,70.2037,70.6146,375379.49512021,0
+ATR.US,D,20161129,000000,70.691,70.9769,69.0733,69.8891,354613.24209871,0
+ATR.US,D,20161130,000000,70.2037,70.2305,67.5707,67.5796,349543.09240418,0
+ATR.US,D,20161201,000000,67.5985,68.6486,66.9157,68.4104,506322.76101876,0
+ATR.US,D,20161202,000000,68.3816,68.846,67.9667,68.6584,420218.88337655,0
+ATR.US,D,20161205,000000,69.1121,69.379,67.5608,67.7642,380056.68806179,0
+ATR.US,D,20161206,000000,67.7018,68.2089,67.5062,68.1503,387144.01575481,0
+ATR.US,D,20161207,000000,66.3401,68.2645,66.3401,67.8556,627337.31962599,0
+ATR.US,D,20161208,000000,67.8645,68.8838,67.8645,68.5255,443002.31439656,0
+ATR.US,D,20161209,000000,68.9006,69.4246,68.595,69.0297,421481.38289309,0
+ATR.US,D,20161212,000000,69.1219,69.3979,68.4768,68.9006,299732.29743226,0
+ATR.US,D,20161213,000000,69.1696,69.8167,68.6218,68.6764,293301.91282366,0
+ATR.US,D,20161214,000000,68.8639,69.2331,67.3762,67.4605,372448.44077574,0
+ATR.US,D,20161215,000000,67.7116,68.0789,67.2571,67.3762,374837.41631742,0
+ATR.US,D,20161216,000000,67.6154,67.7831,67.1638,67.3484,721005.11097186,0
+ATR.US,D,20161219,000000,67.5896,68.3627,67.2115,68.1503,303710.22886986,0
+ATR.US,D,20161220,000000,68.0153,68.3915,67.7831,68.3171,291706.91143923,0
+ATR.US,D,20161221,000000,68.2179,68.4868,67.7286,67.7464,302672.42000949,0
+ATR.US,D,20161222,000000,67.8734,67.8734,67.0259,67.4337,315998.69184173,0
+ATR.US,D,20161223,000000,67.2849,68.2695,67.2849,67.9766,174913.11139129,0
+ATR.US,D,20161227,000000,68.1603,68.8639,67.8298,68.4967,218590.75827287,0
+ATR.US,D,20161228,000000,68.3816,68.9741,67.9389,68.0789,207083.17089982,0
+ATR.US,D,20161229,000000,68.0054,68.4471,67.7116,68.0491,151022.34839309,0
+ATR.US,D,20161230,000000,68.0878,68.3538,67.6422,67.8298,260180.6964567,0
+ATR.US,D,20170103,000000,68.5761,68.5761,66.8134,67.4337,364160.07603266,0
+ATR.US,D,20170104,000000,67.3385,69.0009,67.3385,68.5513,454350.70390559,0
+ATR.US,D,20170105,000000,68.0789,68.716,67.6243,67.8476,386250.2910372,0
+ATR.US,D,20170106,000000,67.9032,68.3091,67.4794,67.8734,306601.98753904,0
+ATR.US,D,20170109,000000,67.8734,68.716,67.4883,68.0421,405146.47294721,0
+ATR.US,D,20170110,000000,67.7196,67.9568,67.2243,67.2481,174873.815716,0
+ATR.US,D,20170111,000000,67.4417,67.7464,67.2115,67.4506,209166.84927189,0
+ATR.US,D,20170112,000000,67.5509,68.1165,66.8234,67.7196,199577.69691839,0
+ATR.US,D,20170113,000000,67.7018,68.1701,67.4417,67.8734,204528.95200562,0
+ATR.US,D,20170117,000000,67.3007,68.1801,67.2849,67.7286,292642.9545764,0
+ATR.US,D,20170118,000000,67.801,68.1503,67.4337,67.8556,282585.2768636,0
+ATR.US,D,20170119,000000,68.0054,68.0541,66.9157,67.1638,405741.95356515,0
+ATR.US,D,20170120,000000,66.8333,66.9594,66.0721,66.1594,376069.68839143,0
+ATR.US,D,20170123,000000,66.3777,66.9792,65.9728,66.9068,416553.30217848,0
+ATR.US,D,20170124,000000,67.2193,68.1989,67.2193,67.9131,288908.85784191,0
+ATR.US,D,20170125,000000,67.7464,68.2813,67.5419,67.8109,289733.0594417,0
+ATR.US,D,20170126,000000,67.7732,68.0401,66.9157,67.7116,298341.83507565,0
+ATR.US,D,20170127,000000,67.7831,67.8645,67.3295,67.8208,346946.55509043,0
+ATR.US,D,20170130,000000,67.7732,68.1165,66.874,67.4685,368994.45167542,0
+ATR.US,D,20170131,000000,67.5886,67.9965,67.0497,67.6808,721825.28224598,0
+ATR.US,D,20170201,000000,67.9776,68.6804,67.7564,68.58,481827.44916986,0
+ATR.US,D,20170202,000000,68.45,68.45,67.7196,68.0163,351475.63356358,0
+ATR.US,D,20170203,000000,68.4223,68.7568,68.1721,68.4322,299973.10939112,0
+ATR.US,D,20170206,000000,68.2009,68.6526,67.8208,68.0342,274415.80672783,0
+ATR.US,D,20170207,000000,68.0253,68.1423,67.3831,67.4586,389085.62514698,0
+ATR.US,D,20170208,000000,67.3563,68.3567,67.1887,68.2198,428399.43690793,0
+ATR.US,D,20170209,000000,68.0501,68.58,67.8556,68.2397,472226.20583934,0
+ATR.US,D,20170210,000000,68.8322,70.6762,68.8322,69.3671,1250739.0262339,0
+ATR.US,D,20170213,000000,69.7671,69.9685,68.9691,69.0356,474396.53621335,0
+ATR.US,D,20170214,000000,69.0069,69.0069,68.3756,68.4798,465724.28295008,0
+ATR.US,D,20170215,000000,68.4798,68.5612,67.5786,67.8933,563708.55308994,0
+ATR.US,D,20170216,000000,68.0789,68.851,68.0789,68.8222,287846.86702752,0
+ATR.US,D,20170217,000000,69.0257,69.1467,68.1483,68.5454,343530.85408398,0
+ATR.US,D,20170221,000000,68.5532,69.248,68.5086,69.1855,203477.0370054,0
+ATR.US,D,20170222,000000,68.9503,69.386,68.58,68.8788,220492.06440832,0
+ATR.US,D,20170223,000000,69.0693,69.1567,68.6714,68.7468,270184.97235435,0
+ATR.US,D,20170224,000000,68.4322,69.0892,68.3021,68.9691,250620.76396432,0
+ATR.US,D,20170227,000000,68.729,69.5775,68.729,69.0793,271487.77512761,0
+ATR.US,D,20170228,000000,68.8887,69.2401,68.589,69.1091,420758.94701651,0
+ATR.US,D,20170301,000000,69.7581,70.6514,69.4902,70.5472,399993.70157642,0
+ATR.US,D,20170302,000000,70.2037,70.556,69.9874,70.3129,353317.49239538,0
+ATR.US,D,20170303,000000,70.0559,70.7149,70.0559,70.5282,321715.70880651,0
+ATR.US,D,20170306,000000,69.9973,70.575,69.9973,70.1681,325740.99657075,0
+ATR.US,D,20170307,000000,70.0659,70.438,69.7294,69.9973,488039.18861079,0
+ATR.US,D,20170308,000000,69.8236,70.5472,69.8236,70.438,469677.02485223,0
+ATR.US,D,20170309,000000,70.3804,70.9343,70.1115,70.3506,367957.65039647,0
+ATR.US,D,20170310,000000,70.5988,71.4176,70.303,71.224,469592.38801313,0
+ATR.US,D,20170313,000000,71.2339,71.4176,70.6364,71.1873,240045.18940276,0
+ATR.US,D,20170314,000000,70.1491,71.4374,69.8891,70.9809,286855.40691237,0
+ATR.US,D,20170315,000000,71.3431,72.0587,71.2657,71.6399,243456.86008354,0
+ATR.US,D,20170316,000000,71.6954,71.9089,71.1307,71.3987,201338.94923676,0
+ATR.US,D,20170317,000000,71.3262,71.6399,71.0405,71.494,436777.47639719,0
+ATR.US,D,20170320,000000,71.5764,72.2244,71.1873,72.1976,266994.9695855,0
+ATR.US,D,20170321,000000,72.0875,72.1828,71.0761,71.2071,346465.93875412,0
+ATR.US,D,20170322,000000,71.1039,71.494,70.9581,71.2786,140834.6926774,0
+ATR.US,D,20170323,000000,71.2607,72.1053,70.7883,71.5684,147236.8650063,0
+ATR.US,D,20170324,000000,71.5952,72.0239,70.7983,71.0663,166399.04841062,0
+ATR.US,D,20170327,000000,70.3129,71.1972,70.3129,71.0663,276195.19551172,0
+ATR.US,D,20170328,000000,70.8717,71.6756,70.7983,71.484,256326.6975335,0
+ATR.US,D,20170329,000000,71.5228,71.5228,70.9441,71.4572,139441.20757654,0
+ATR.US,D,20170330,000000,71.4086,71.7719,71.0107,71.2875,152960.935041,0
+ATR.US,D,20170331,000000,71.3262,71.6756,70.8787,71.4086,212649.05065192,0
+ATR.US,D,20170403,000000,71.361,71.8463,70.6812,70.9055,458068.67933739,0
+ATR.US,D,20170404,000000,70.9531,71.3262,70.4469,71.1784,343809.95413672,0
+ATR.US,D,20170405,000000,71.4572,71.4572,70.5104,70.566,401925.2351544,0
+ATR.US,D,20170406,000000,70.438,70.9907,70.0171,70.9809,316639.51362347,0
+ATR.US,D,20170407,000000,70.9441,71.224,70.5104,70.6364,231583.52065581,0
+ATR.US,D,20170410,000000,70.438,71.3699,70.4182,71.3173,261426.06708914,0
+ATR.US,D,20170411,000000,71.0493,71.3898,70.8737,71.3431,284360.63532182,0
+ATR.US,D,20170412,000000,71.3173,71.3431,70.5282,70.705,255266.72188194,0
+ATR.US,D,20170413,000000,70.5382,71.0405,70.2643,70.303,177727.2862913,0
+ATR.US,D,20170417,000000,70.5184,71.6954,70.3804,71.6667,237925.23809964,0
+ATR.US,D,20170418,000000,71.4572,72.0487,71.361,71.9455,212179.51771121,0
+ATR.US,D,20170419,000000,72.2244,72.28,71.8909,71.9277,285545.55106919,0
+ATR.US,D,20170420,000000,71.3699,72.6443,71.3699,72.1788,382031.54764074,0
+ATR.US,D,20170421,000000,72.5112,72.941,71.5128,72.3386,199692.56120002,0
+ATR.US,D,20170424,000000,73.2457,73.2457,72.0875,72.6244,270542.66375768,0
+ATR.US,D,20170425,000000,72.672,73.4313,71.9941,73.0234,313190.56243024,0
+ATR.US,D,20170426,000000,73.199,73.7369,72.9867,73.5881,369823.69118229,0
+ATR.US,D,20170427,000000,73.4581,73.8333,72.7415,73.0789,256181.60580933,0
+ATR.US,D,20170428,000000,74.2014,74.6927,73.0462,74.4794,687871.80362789,0
+ATR.US,D,20170501,000000,74.5726,75.056,73.7627,74.2461,1046575.826283,0
+ATR.US,D,20170502,000000,73.8928,75.1324,73.464,74.6838,484164.03047781,0
+ATR.US,D,20170503,000000,74.394,75.1136,74.0327,74.917,412847.4177237,0
+ATR.US,D,20170504,000000,74.9627,76.1,74.9587,75.7933,524847.14538559,0
+ATR.US,D,20170505,000000,75.8033,76.5199,75.7269,76.2767,443963.54706917,0
+ATR.US,D,20170508,000000,76.4365,76.9288,76.1,76.8365,402128.7666008,0
+ATR.US,D,20170509,000000,76.9288,77.2364,76.4633,76.8077,324978.25743745,0
+ATR.US,D,20170510,000000,76.5933,77.3278,76.5933,77.172,331003.59431608,0
+ATR.US,D,20170511,000000,76.8176,77.2176,76.1934,76.8563,334480.75778902,0
+ATR.US,D,20170512,000000,76.7789,77.1252,76.5853,76.7611,244365.69852242,0
+ATR.US,D,20170515,000000,76.7611,77.2732,76.5377,76.9456,227667.0516847,0
+ATR.US,D,20170516,000000,76.901,77.1054,76.5755,77.0956,226497.2496586,0
+ATR.US,D,20170517,000000,76.4067,77.0687,76.2212,76.6201,286205.51689787,0
+ATR.US,D,20170518,000000,76.5933,76.7333,75.5413,76.4921,349724.45705939,0
+ATR.US,D,20170519,000000,76.5377,76.8365,76.1934,76.6945,356403.71427819,0
+ATR.US,D,20170522,000000,76.5933,77.2732,76.4067,77.1422,256065.73394628,0
+ATR.US,D,20170523,000000,77.29,77.9054,77.2632,77.4697,219341.40642916,0
+ATR.US,D,20170524,000000,77.4697,77.7753,77.1054,77.6543,201209.97881528,0
+ATR.US,D,20170525,000000,77.8706,78.4849,77.5341,78.3619,218228.02896245,0
+ATR.US,D,20170526,000000,78.3619,78.8105,78.2766,78.5673,169997.12165369,0
+ATR.US,D,20170530,000000,78.3441,78.8204,78.0374,78.7251,240973.17188858,0
+ATR.US,D,20170531,000000,79.3197,79.3197,78.613,79.1628,306438.75934935,0
+ATR.US,D,20170601,000000,79.3871,80.3727,79.1628,80.328,292773.94016072,0
+ATR.US,D,20170602,000000,80.4581,80.7647,79.8358,80.3925,183415.08339496,0
+ATR.US,D,20170605,000000,80.1781,81.1021,79.8804,79.944,255182.08504284,0
+ATR.US,D,20170606,000000,79.925,79.925,79.2105,79.5995,367936.49118669,0
+ATR.US,D,20170607,000000,79.2561,80.0104,79.2105,79.798,393778.93939124,0
+ATR.US,D,20170608,000000,79.8804,80.0779,79.0228,79.3871,198609.41117586,0
+ATR.US,D,20170609,000000,79.4337,79.8992,79.3197,79.7603,203993.92627275,0
+ATR.US,D,20170612,000000,79.3772,80.068,79.0328,79.5657,256628.97195885,0
+ATR.US,D,20170613,000000,79.9528,80.2526,79.5995,80.2526,191872.72181623,0
+ATR.US,D,20170614,000000,80.1236,80.8044,80.1236,80.3191,227928.01527192,0
+ATR.US,D,20170615,000000,79.6353,80.3567,79.0596,80.2992,214958.42726159,0
+ATR.US,D,20170616,000000,80.0878,80.4203,79.5757,80.0392,484139.84852378,0
+ATR.US,D,20170619,000000,80.3825,80.8966,80.0194,80.7846,178894.06557315,0
+ATR.US,D,20170620,000000,80.9672,81.1845,80.6893,80.9146,258050.66933941,0
+ATR.US,D,20170621,000000,80.9404,81.8872,80.597,81.0158,199675.43231592,0
+ATR.US,D,20170622,000000,80.977,81.3523,80.4669,80.85,178649.22328861,0
+ATR.US,D,20170623,000000,80.86,81.651,80.3925,80.8322,509279.00489868,0
+ATR.US,D,20170626,000000,80.987,81.5656,80.6525,81.1478,329780.39047483,0
+ATR.US,D,20170627,000000,81.0158,81.4922,80.4025,80.4283,201921.33129627,0
+ATR.US,D,20170628,000000,80.977,81.3621,80.3379,80.9502,182083.06076058,0
+ATR.US,D,20170629,000000,80.8956,81.1389,79.8754,80.5433,210652.02428178,0
+ATR.US,D,20170630,000000,80.9502,81.3235,80.7994,80.8858,256100.9992959,0
+ATR.US,D,20170703,000000,81.2113,81.641,80.9146,81.0932,127563.83782314,0
+ATR.US,D,20170705,000000,80.9672,81.4823,80.4967,81.2857,261919.78198388,0
+ATR.US,D,20170706,000000,80.86,81.7056,80.727,81.3055,423171.0969308,0
+ATR.US,D,20170707,000000,81.6599,82.4589,81.1478,82.0321,263282.03206079,0
+ATR.US,D,20170710,000000,81.901,82.9442,81.4644,82.2266,265396.94545682,0
+ATR.US,D,20170711,000000,82.1283,82.4866,81.7174,82.1095,194424.9255476,0
+ATR.US,D,20170712,000000,82.7506,83.1774,82.3477,82.8608,152957.91229675,0
+ATR.US,D,20170713,000000,82.9442,83.1297,81.7522,82.5333,299220.446072,0
+ATR.US,D,20170714,000000,82.9898,83.7808,82.8032,83.2797,328457.43607322,0
+ATR.US,D,20170717,000000,83.3471,83.7808,83.0921,83.616,321416.45712541,0
+ATR.US,D,20170718,000000,83.2519,84.1937,82.9521,83.5704,299201.30202506,0
+ATR.US,D,20170719,000000,84.1093,84.545,83.5119,83.897,424459.7935642,0
+ATR.US,D,20170720,000000,84.0617,84.2572,83.3729,83.5317,320293.00384453,0
+ATR.US,D,20170721,000000,83.8006,83.8006,82.8796,83.3561,291590.03199476,0
+ATR.US,D,20170724,000000,83.1189,83.7252,82.7914,83.6082,417523.60308385,0
+ATR.US,D,20170725,000000,84.0726,84.0726,82.7248,82.8876,638606.11020302,0
+ATR.US,D,20170726,000000,82.97,83.1467,82.2325,82.2971,340044.62237828,0
+ATR.US,D,20170727,000000,82.71,82.71,81.5497,82.2405,351984.46217958,0
+ATR.US,D,20170728,000000,77.9411,78.223,75.5413,76.9248,977936.35735606,0
+ATR.US,D,20170731,000000,76.8603,78.0374,75.4103,75.6336,1031690.8259974,0
+ATR.US,D,20170801,000000,75.6991,77.3724,75.6813,77.1114,495816.70957503,0
+ATR.US,D,20170802,000000,77.1402,77.3347,75.9145,76.8692,373017.72427682,0
+ATR.US,D,20170803,000000,76.9149,77.027,76.4673,76.8692,344745.99727388,0
+ATR.US,D,20170804,000000,77.1014,77.3625,76.7938,76.9694,179943.96541053,0
+ATR.US,D,20170807,000000,77.1482,77.5233,76.9982,77.3248,184213.08787788,0
+ATR.US,D,20170808,000000,77.2236,77.5034,77.0082,77.3248,174749.88320161,0
+ATR.US,D,20170809,000000,77.1014,77.3823,76.8603,77.0826,202158.11292946,0
+ATR.US,D,20170810,000000,76.8514,77.3248,76.1496,76.1784,283897.14786962,0
+ATR.US,D,20170811,000000,76.9605,76.9605,76.0782,76.765,229219.73464958,0
+ATR.US,D,20170814,000000,77.2236,77.5699,77.1114,77.4855,157581.70342318,0
+ATR.US,D,20170815,000000,77.3248,77.5699,77.1482,77.3347,204287.13246534,0
+ATR.US,D,20170816,000000,77.4389,78.345,77.287,78.082,266225.17738227,0
+ATR.US,D,20170817,000000,77.822,78.0552,76.7481,76.7561,237173.58236194,0
+ATR.US,D,20170818,000000,76.6419,76.9149,76.2976,76.7739,204355.64800175,0
+ATR.US,D,20170821,000000,76.6895,77.0826,76.0157,76.1586,135103.56957277,0
+ATR.US,D,20170822,000000,76.6141,76.905,76.3809,76.7481,203375.2712822,0
+ATR.US,D,20170823,000000,76.3998,77.1312,76.1586,76.2698,193188.62314792,0
+ATR.US,D,20170824,000000,76.3809,76.6895,75.6535,75.7745,192662.66564781,0
+ATR.US,D,20170825,000000,76.1686,77.3168,76.1686,76.9982,353327.56820955,0
+ATR.US,D,20170828,000000,77.2414,77.3625,76.1586,76.506,258521.20986153,0
+ATR.US,D,20170829,000000,76.5417,76.7283,76.234,76.6341,242132.89810051,0
+ATR.US,D,20170830,000000,76.765,77.7377,76.5417,77.5411,222696.65255054,0
+ATR.US,D,20170831,000000,77.7377,78.1872,77.3069,78.1406,286100.72843042,0
+ATR.US,D,20170901,000000,78.3163,78.5039,77.959,78.3917,195856.69874234,0
+ATR.US,D,20170905,000000,78.2428,78.6617,77.7377,77.8031,205949.64180476,0
+ATR.US,D,20170906,000000,77.8786,77.8786,77.0916,77.429,257727.23570428,0
+ATR.US,D,20170907,000000,77.5322,78.2577,76.9318,78.1406,257930.76715069,0
+ATR.US,D,20170908,000000,78.0374,78.6705,77.3536,78.3351,222249.28640102,0
+ATR.US,D,20170911,000000,78.8036,79.5955,78.5039,79.5509,224488.13231144,0
+ATR.US,D,20170912,000000,79.3723,79.8506,79.1668,79.6223,229544.17586612,0
+ATR.US,D,20170913,000000,79.0735,79.4755,78.8492,78.9712,245591.92510792,0
+ATR.US,D,20170914,000000,78.9812,79.5341,78.6527,79.3157,177972.12857583,0
+ATR.US,D,20170915,000000,79.1956,79.3921,78.9514,79.1668,427773.72884745,0
+ATR.US,D,20170918,000000,79.4099,80.065,79.1956,79.8506,212574.489627,0
+ATR.US,D,20170919,000000,79.8407,80.1494,79.3921,79.9598,278582.15589056,0
+ATR.US,D,20170920,000000,80.056,80.596,80.0362,80.4858,179024.04357605,0
+ATR.US,D,20170921,000000,80.4471,81.0843,80.2496,80.5136,213551.8436023,0
+ATR.US,D,20170922,000000,80.5603,80.6247,79.8596,80.1116,202753.5935474,0
+ATR.US,D,20170925,000000,80.1394,81.2033,79.7662,81.0843,238441.11978557,0
+ATR.US,D,20170926,000000,81.4009,81.6043,80.7944,81.0744,213727.162769,0
+ATR.US,D,20170927,000000,81.122,81.2411,80.5701,80.8788,292047.47395846,0
+ATR.US,D,20170928,000000,80.7091,81.785,80.4571,81.383,244224.63712392,0
+ATR.US,D,20170929,000000,81.3255,81.4297,80.6525,80.6615,236181.11466537,0
+ATR.US,D,20171002,000000,81.1309,82.2127,80.8788,82.1313,282431.11690668,0
+ATR.US,D,20171003,000000,82.1502,82.6524,82.1452,82.6424,216489.95101669,0
+ATR.US,D,20171004,000000,82.4837,83.0375,82.1661,82.3735,247880.14250782,0
+ATR.US,D,20171005,000000,82.7198,82.9253,81.8862,82.3735,191443.49213224,0
+ATR.US,D,20171006,000000,82.2773,82.829,82.1512,82.7824,174198.73616605,0
+ATR.US,D,20171009,000000,82.8776,82.9799,82.5502,82.6722,149193.58811973,0
+ATR.US,D,20171010,000000,82.8012,83.0573,82.4499,82.6812,200074.43455738,0
+ATR.US,D,20171011,000000,82.691,82.9888,82.4231,82.5789,173887.39350794,0
+ATR.US,D,20171012,000000,82.71,82.9064,82.4499,82.7,179829.10112889,0
+ATR.US,D,20171013,000000,82.8876,83.5228,82.8876,83.0275,200233.6324214,0
+ATR.US,D,20171016,000000,83.099,83.1189,82.2127,83.1189,252549.27479805,0
+ATR.US,D,20171017,000000,83.4543,83.4543,82.9064,83.1565,187620.72823299,0
+ATR.US,D,20171018,000000,82.9253,83.5228,82.5402,82.8012,222166.66472476,0
+ATR.US,D,20171019,000000,82.7198,83.0186,82.569,82.839,162772.76288784,0
+ATR.US,D,20171020,000000,83.3898,83.4642,82.8975,83.365,133809.83503228,0
+ATR.US,D,20171023,000000,83.3273,83.8066,83.099,83.2042,448271.96521182,0
+ATR.US,D,20171024,000000,83.2339,83.766,83.0186,83.2895,202501.69819294,0
+ATR.US,D,20171025,000000,83.2439,83.617,81.9507,82.7,216016.38775031,0
+ATR.US,D,20171026,000000,82.9988,83.3987,82.8012,83.1189,251166.87309278,0
+ATR.US,D,20171027,000000,83.5516,83.5516,80.2685,82.175,568901.62771744,0
+ATR.US,D,20171030,000000,81.7373,81.8584,80.6059,80.8044,278713.14147488,0
+ATR.US,D,20171031,000000,80.9066,81.8902,80.7846,81.6758,506266.33645936,0
+ATR.US,D,20171101,000000,82.3893,82.6594,81.8078,81.9944,297770.53641174,0
+ATR.US,D,20171102,000000,81.6936,81.9546,80.9692,81.2341,276372.52984126,0
+ATR.US,D,20171103,000000,81.2341,81.779,81.2341,81.5527,230232.3539745,0
+ATR.US,D,20171106,000000,81.6272,81.6837,80.3697,80.5315,289702.83199917,0
+ATR.US,D,20171107,000000,80.5315,80.5692,80.0958,80.4083,348591.93554575,0
+ATR.US,D,20171108,000000,80.3697,81.2341,80.3339,80.4173,289345.14059584,0
+ATR.US,D,20171109,000000,79.921,80.1275,79.0954,79.5092,156348.42376775,0
+ATR.US,D,20171110,000000,79.1242,79.8377,79.002,79.6462,208724.52102947,0
+ATR.US,D,20171113,000000,79.3762,80.4461,79.3762,80.2853,166449.42748151,0
+ATR.US,D,20171114,000000,80.0908,80.5692,79.8834,80.3051,167858.02630364,0
+ATR.US,D,20171115,000000,80.2407,80.6515,79.805,80.1841,194443.06201312,0
+ATR.US,D,20171116,000000,80.4263,81.1408,80.2953,80.7746,281865.86373127,0
+ATR.US,D,20171117,000000,80.6992,80.8966,80.1841,80.3429,182281.5542999,0
+ATR.US,D,20171120,000000,80.3051,81.0753,80.0332,80.1742,234844.05412391,0
+ATR.US,D,20171121,000000,80.595,81.4415,80.0332,81.1785,540153.31470387,0
+ATR.US,D,20171122,000000,81.2431,81.252,80.4749,80.5315,149549.26436022,0
+ATR.US,D,20171124,000000,80.192,80.989,79.8288,80.9066,115394.26945857,0
+ATR.US,D,20171127,000000,81.0178,81.6073,81.0178,81.3651,352737.1254987,0
+ATR.US,D,20171128,000000,81.8713,82.0499,81.0753,81.5239,207523.48397941,0
+ATR.US,D,20171129,000000,81.7135,82.3031,81.6837,82.1353,207107.35285385,0
+ATR.US,D,20171130,000000,82.1799,83.3898,81.6837,82.9332,247368.29114756,0
+ATR.US,D,20171201,000000,82.8568,83.4751,81.0853,82.1701,260514.20590601,0
+ATR.US,D,20171204,000000,82.3497,83.2042,81.908,82.6028,309555.2086747,0
+ATR.US,D,20171205,000000,82.8568,83.6369,82.4469,83.4841,272769.41869109,0
+ATR.US,D,20171206,000000,83.4265,83.4265,82.6594,82.708,268320.94673136,0
+ATR.US,D,20171207,000000,82.969,83.2241,82.3497,82.9054,276046.07346188,0
+ATR.US,D,20171208,000000,82.7992,83.0176,82.1353,82.4539,267642.84443716,0
+ATR.US,D,20171211,000000,82.4281,82.4281,81.4793,81.8713,257309.08941588,0
+ATR.US,D,20171212,000000,81.8902,82.1194,80.3895,81.0753,452824.21805758,0
+ATR.US,D,20171213,000000,80.718,81.789,80.4461,81.3175,448671.9750347,0
+ATR.US,D,20171214,000000,81.6837,81.8078,80.9692,81.0178,321960.55109104,0
+ATR.US,D,20171215,000000,81.2252,82.0897,81.2252,81.5904,506274.3971107,0
+ATR.US,D,20171218,000000,81.8445,82.4469,81.123,81.2053,268454.95505994,0
+ATR.US,D,20171219,000000,80.9522,82.2187,80.9522,81.2153,391458.47938597,0
+ATR.US,D,20171220,000000,81.4604,81.7324,80.9424,80.979,202031.15767081,0
+ATR.US,D,20171221,000000,81.0466,81.4127,80.4083,80.4461,282959.08956962,0
+ATR.US,D,20171222,000000,80.3697,81.0088,80.1364,80.5771,173357.40568216,0
+ATR.US,D,20171226,000000,80.4749,81.0952,79.938,80.0997,139157.06961671,0
+ATR.US,D,20171227,000000,80.1275,80.5037,79.7911,80.3151,122315.34621765,0
+ATR.US,D,20171228,000000,80.5315,81.4882,80.3528,81.3751,220674.43664495,0
+ATR.US,D,20171229,000000,81.4971,81.6073,80.8966,80.9334,158759.56610062,0
+ATR.US,D,20180102,000000,81.0853,81.908,80.7408,81.6172,248686.20764208,0
+ATR.US,D,20180103,000000,81.8534,82.1799,81.4415,81.789,189615.73944029,0
+ATR.US,D,20180104,000000,81.8078,82.4817,80.4848,80.6793,386827.63518962,0
+ATR.US,D,20180105,000000,80.9424,82.0321,80.845,81.5239,223067.4425123,0
+ATR.US,D,20180108,000000,81.4793,82.0897,81.2053,81.7988,363768.12686112,0
+ATR.US,D,20180109,000000,81.8713,82.3209,81.0039,81.0366,300655.24201099,0
+ATR.US,D,20180110,000000,80.7647,80.7647,79.8834,80.3607,172149.31556218,0
+ATR.US,D,20180111,000000,80.1464,81.1319,80.1464,80.9066,332156.26745808,0
+ATR.US,D,20180112,000000,81.0178,81.5527,80.5593,81.1954,191275.22603546,0
+ATR.US,D,20180116,000000,81.0088,81.8038,80.6793,80.8966,270916.4764637,0
+ATR.US,D,20180117,000000,81.3949,81.8713,81.1508,81.4604,267009.07572535,0
+ATR.US,D,20180118,000000,81.4703,81.908,80.9989,81.8346,235437.51957902,0
+ATR.US,D,20180119,000000,81.8902,83.2042,81.8902,83.1179,189211.69929174,0
+ATR.US,D,20180122,000000,83.1179,83.1179,81.2341,82.041,394309.93479843,0
+ATR.US,D,20180123,000000,82.0222,82.3129,81.5239,82.1701,169373.42875606,0
+ATR.US,D,20180124,000000,82.3695,83.1079,80.9989,82.7378,271862.59541504,0
+ATR.US,D,20180125,000000,82.9233,83.891,82.6682,83.891,361443.63653019,0
+ATR.US,D,20180126,000000,83.9366,83.9555,82.9789,83.618,219986.25853657,0
+ATR.US,D,20180129,000000,83.2339,83.6994,82.1194,82.2931,271342.68340344,0
+ATR.US,D,20180130,000000,82.3309,82.8112,81.9537,82.5571,366436.20245554,0
+ATR.US,D,20180131,000000,82.9352,82.9432,81.6827,82.3031,551400.94607112,0
+ATR.US,D,20180201,000000,82.1343,82.5005,80.7885,81.7582,234553.87067558,0
+ATR.US,D,20180202,000000,81.4673,81.8236,80.5345,80.7786,231329.61013852,0
+ATR.US,D,20180205,000000,80.1206,80.9642,78.4999,78.4999,459803.7345389,0
+ATR.US,D,20180206,000000,77.5589,78.9812,76.6439,78.886,374647.99101087,0
+ATR.US,D,20180207,000000,78.9048,79.939,78.8304,78.9425,323667.39401285,0
+ATR.US,D,20180208,000000,78.9514,79.8566,76.5973,76.6151,370848.40148423,0
+ATR.US,D,20180209,000000,77.2851,77.7575,75.2882,77.3506,390033.75926116,0
+ATR.US,D,20180212,000000,77.7277,78.4631,76.8156,77.7664,322329.32588997,0
+ATR.US,D,20180213,000000,81.6738,86.9171,81.249,84.4686,1170500.2800249,0
+ATR.US,D,20180214,000000,84.3366,85.5544,83.5476,85.3529,543925.69953223,0
+ATR.US,D,20180215,000000,84.9013,86.5876,84.9013,85.8353,354085.26943576,0
+ATR.US,D,20180216,000000,85.7112,86.7473,85.4204,86.4526,356426.8886508,0
+ATR.US,D,20180220,000000,85.731,86.7523,85.731,85.731,393905.89464988,0
+ATR.US,D,20180221,000000,85.9951,86.8793,84.8378,84.8825,301013.94099574,0
+ATR.US,D,20180222,000000,85.1475,86.1091,85.0244,85.3043,271123.03065435,0
+ATR.US,D,20180223,000000,85.4303,85.74,84.6662,85.6626,265458.4079233,0
+ATR.US,D,20180226,000000,85.9375,86.1251,85.1009,85.467,265903.75890999,0
+ATR.US,D,20180227,000000,85.4204,85.4204,84.2056,84.2611,304351.0506516,0
+ATR.US,D,20180228,000000,84.4776,85.1197,83.9873,84.1877,326006.99806505,0
+ATR.US,D,20180301,000000,84.0161,85.1951,83.1397,83.7908,257064.24713135,0
+ATR.US,D,20180302,000000,83.5476,84.6274,83.1307,84.4339,287678.60093074,0
+ATR.US,D,20180305,000000,84.0825,85.3906,84.0825,85.1097,245595.95543359,0
+ATR.US,D,20180306,000000,85.0799,85.7211,84.0547,85.4591,314210.23482508,0
+ATR.US,D,20180307,000000,84.7148,85.8065,84.4607,84.8646,337236.49296678,0
+ATR.US,D,20180308,000000,85.1097,85.5146,84.2155,84.686,390867.0290937,0
+ATR.US,D,20180309,000000,84.676,85.6248,84.3167,85.5544,300811.41713076,0
+ATR.US,D,20180312,000000,85.3906,85.6586,85.1097,85.467,192314.04247724,0
+ATR.US,D,20180313,000000,85.9275,86.7096,84.9867,85.2041,273530.14266155,0
+ATR.US,D,20180314,000000,85.6348,85.9226,84.1957,84.7991,283799.41247209,0
+ATR.US,D,20180315,000000,84.8646,85.2646,84.544,84.9966,254534.21019118,0
+ATR.US,D,20180316,000000,85.0601,85.7975,84.5014,84.8735,451231.23183599,0
+ATR.US,D,20180319,000000,84.7892,85.0701,84.2155,84.6958,164826.21381738,0
+ATR.US,D,20180320,000000,84.7514,85.1951,84.4239,84.5252,263123.84177819,0
+ATR.US,D,20180321,000000,84.4607,85.0473,84.1589,84.3455,282960.09715104,0
+ATR.US,D,20180322,000000,83.9972,84.6472,82.7824,82.8112,277127.20832321,0
+ATR.US,D,20180323,000000,82.7914,83.3789,81.6142,81.6916,229308.40181435,0
+ATR.US,D,20180326,000000,82.5283,83.3679,81.9735,83.0494,296630.96182818,0
+ATR.US,D,20180327,000000,83.3411,83.9138,82.4906,82.9253,269009.12483974,0
+ATR.US,D,20180328,000000,82.9253,83.6944,82.6802,83.1883,206078.61222624,0
+ATR.US,D,20180329,000000,83.6776,85.0512,83.1883,84.5718,305192.38113549,0
+ATR.US,D,20180402,000000,84.1401,84.4874,82.0688,82.7824,195884.91102204,0
+ATR.US,D,20180403,000000,83.2558,84.8924,82.5571,84.3167,357590.6451884,0
+ATR.US,D,20180404,000000,83.7134,84.686,81.768,84.4607,293698.89990229,0
+ATR.US,D,20180405,000000,85.0155,85.5346,84.0498,85.1097,293578.99771356,0
+ATR.US,D,20180406,000000,84.4438,85.0701,83.0663,83.3213,384744.96439896,0
+ATR.US,D,20180409,000000,83.9327,85.0512,83.4077,84.6374,501024.8979238,0
+ATR.US,D,20180410,000000,85.4402,87.6495,84.8279,87.2922,485117.20249908,0
+ATR.US,D,20180411,000000,86.5876,87.2178,86.3821,86.8515,266425.68608442,0
+ATR.US,D,20180412,000000,87.3299,87.7924,87.0629,87.2734,235236.00329545,0
+ATR.US,D,20180413,000000,87.7467,87.8679,87.0481,87.32,279280.40981312,0
+ATR.US,D,20180416,000000,87.583,89.1194,87.5194,88.7889,209354.25941561,0
+ATR.US,D,20180417,000000,88.7611,90.7489,88.3016,90.5048,538676.20034533,0
+ATR.US,D,20180418,000000,90.5227,90.5684,89.6086,90.0136,368381.84217337,0
+ATR.US,D,20180419,000000,89.4876,90.2676,89.0052,89.2524,175252.6663291,0
+ATR.US,D,20180420,000000,89.5451,89.5719,88.6112,88.9129,231368.90581381,0
+ATR.US,D,20180423,000000,89.166,89.8469,88.5933,88.8285,201317.79002699,0
+ATR.US,D,20180424,000000,89.0638,89.1561,87.3388,87.7279,426928.36803789,0
+ATR.US,D,20180425,000000,87.574,88.4494,86.9647,87.6991,317249.10038126,0
+ATR.US,D,20180426,000000,87.7279,88.2172,87.1801,87.8192,442886.44253351,0
+ATR.US,D,20180427,000000,88.2638,89.1958,86.5012,87.9899,432796.52221534,0
+ATR.US,D,20180430,000000,88.246,88.4882,87.6028,88.0286,964223.17425937,0
+ATR.US,D,20180501,000000,87.9799,88.376,87.3002,88.0653,454367.8327897,0
+ATR.US,D,20180502,000000,88.498,88.498,87.0579,87.1443,670282.45481681,0
+ATR.US,D,20180503,000000,86.8515,87.3974,85.6536,85.7886,595000.00160211,0
+ATR.US,D,20180504,000000,85.5246,87.3388,85.5246,86.8615,360992.240055,0
+ATR.US,D,20180507,000000,86.9637,87.8291,86.8992,87.3686,228486.2153774,0
+ATR.US,D,20180508,000000,87.6406,87.6604,86.4892,86.6888,301333.3443052,0
+ATR.US,D,20180509,000000,86.9151,87.9165,86.3216,87.8212,270526.542455,0
+ATR.US,D,20180510,000000,87.9531,88.7471,87.9065,88.6072,399977.58027373,0
+ATR.US,D,20180511,000000,88.5695,89.1064,88.0019,89.0777,521754.87801427,0
+ATR.US,D,20180514,000000,88.9834,89.4756,87.189,88.2102,505446.16518525,0
+ATR.US,D,20180515,000000,88.0217,88.0217,86.528,87.0083,430261.44736808,0
+ATR.US,D,20180516,000000,87.2168,88.5874,86.8396,88.37,272710.97896886,0
+ATR.US,D,20180517,000000,88.4921,88.7283,87.9065,88.1328,256840.56405659,0
+ATR.US,D,20180518,000000,87.445,89.0648,87.2734,88.3878,288215.64182645,0
+ATR.US,D,20180521,000000,88.8236,89.1878,88.6559,88.8137,171790.61657743,0
+ATR.US,D,20180522,000000,89.0697,89.7009,88.4921,88.7661,175358.46237798,0
+ATR.US,D,20180523,000000,88.4534,89.0588,88.2003,88.8911,175526.72847475,0
+ATR.US,D,20180524,000000,88.9189,89.2593,88.4018,88.8335,122983.37269768,0
+ATR.US,D,20180525,000000,88.6896,89.2027,88.6628,88.8811,164028.20933446,0
+ATR.US,D,20180529,000000,88.2956,88.8137,87.9165,88.1517,225104.77213915,0
+ATR.US,D,20180530,000000,87.575,89.1928,87.575,88.7661,273711.50731676,0
+ATR.US,D,20180531,000000,89.0399,89.173,87.0957,87.2168,160765.66070352,0
+ATR.US,D,20180601,000000,87.7477,88.1279,87.3587,87.6406,185040.31222192,0
+ATR.US,D,20180604,000000,87.9631,88.7095,87.3309,88.6727,182199.94020505,0
+ATR.US,D,20180605,000000,88.8613,89.2782,88.3878,88.7283,121581.82694547,0
+ATR.US,D,20180606,000000,88.4921,88.9001,86.9537,88.7184,462902.04739873,0
+ATR.US,D,20180607,000000,88.6459,89.2136,87.3299,88.0872,565241.08442646,0
+ATR.US,D,20180608,000000,87.9065,88.7095,87.8411,88.4822,307592.44007276,0
+ATR.US,D,20180611,000000,88.6072,89.6156,88.2648,88.636,412177.37608084,0
+ATR.US,D,20180612,000000,88.8911,89.6444,88.4266,88.9477,481690.41809703,0
+ATR.US,D,20180613,000000,89.3228,89.7505,88.8523,89.1064,340220.9491264,0
+ATR.US,D,20180614,000000,89.5709,89.9937,89.0499,89.6156,339162.98863768,0
+ATR.US,D,20180615,000000,89.7505,90.0989,89.173,89.6721,534727.48876885,0
+ATR.US,D,20180618,000000,89.3426,89.8259,88.8236,89.5977,367678.55034373,0
+ATR.US,D,20180619,000000,88.7561,89.3903,88.4356,89.0399,353296.3331856,0
+ATR.US,D,20180620,000000,88.9675,89.6255,88.7491,89.4092,302353.01670004,0
+ATR.US,D,20180621,000000,89.287,89.3814,87.8123,87.9531,314325.09910671,0
+ATR.US,D,20180622,000000,88.1239,88.3234,87.2356,87.5106,793901.61138914,0
+ATR.US,D,20180625,000000,87.6406,88.0495,86.3682,87.0857,369075.05818884,0
+ATR.US,D,20180626,000000,87.2456,88.2856,86.9339,87.584,282290.05550818,0
+ATR.US,D,20180627,000000,87.6505,88.7184,86.9795,87.0083,313143.2061036,0
+ATR.US,D,20180628,000000,86.9151,87.6316,86.5945,87.584,266019.63077304,0
+ATR.US,D,20180629,000000,88.0495,88.9189,87.7944,88.2202,356280.78934522,0
+ATR.US,D,20180702,000000,87.7745,88.5824,87.3488,88.4166,251619.27714939,0
+ATR.US,D,20180703,000000,88.7661,89.7773,88.4356,88.7938,188425.78578583,0
+ATR.US,D,20180705,000000,89.2692,89.3128,88.2856,89.3128,264555.61497293,0
+ATR.US,D,20180706,000000,89.0111,89.163,88.5417,88.8811,251957.82450578,0
+ATR.US,D,20180709,000000,89.2295,90.343,89.2295,89.8459,199778.20562054,0
+ATR.US,D,20180710,000000,89.9093,90.8463,89.9093,90.7977,228755.23961596,0
+ATR.US,D,20180711,000000,90.3252,91.0438,89.8557,90.3917,233744.78279706,0
+ATR.US,D,20180712,000000,90.6935,91.4775,90.3064,90.4493,208248.94260025,0
+ATR.US,D,20180713,000000,90.089,90.8701,89.427,89.6255,217294.00098812,0
+ATR.US,D,20180716,000000,89.5332,89.6354,88.0217,88.1328,139940.96795978,0
+ATR.US,D,20180717,000000,88.0683,89.5044,88.0117,89.4092,164625.70511524,0
+ATR.US,D,20180718,000000,89.4092,89.9193,88.9765,89.3903,158826.0664742,0
+ATR.US,D,20180719,000000,89.4667,91.2036,89.4667,91.0051,225854.41271402,0
+ATR.US,D,20180720,000000,90.6379,90.8463,90.0612,90.488,204263.95809273,0
+ATR.US,D,20180723,000000,90.6379,91.0051,89.5521,89.8825,207603.08291142,0
+ATR.US,D,20180724,000000,90.0711,90.5614,89.304,89.5134,238497.54434497,0
+ATR.US,D,20180725,000000,89.3426,89.7505,88.8523,89.4945,193018.34188831,0
+ATR.US,D,20180726,000000,89.6354,91.0527,89.3328,90.7599,180314.75537229,0
+ATR.US,D,20180727,000000,92.5831,97.3341,91.7811,97.209,674843.77589533,0
+ATR.US,D,20180730,000000,97.8134,98.3444,94.4172,96.8338,562943.7987938,0
+ATR.US,D,20180731,000000,97.1405,98.1003,95.5317,97.0909,620432.3641696,0
+ATR.US,D,20180801,000000,97.0621,97.3241,96.1292,97.0909,317952.39221091,0
+ATR.US,D,20180802,000000,96.3297,98.1866,96.032,97.6189,345447.27394069,0
+ATR.US,D,20180803,000000,97.6288,99.0491,97.4889,98.6838,316944.81079308,0
+ATR.US,D,20180806,000000,98.5945,99.4659,98.5647,98.791,295217.32509896,0
+ATR.US,D,20180807,000000,98.7424,99.2079,98.0219,98.1667,312761.33274624,0
+ATR.US,D,20180808,000000,97.9742,98.5548,97.5087,97.5991,293138.68463397,0
+ATR.US,D,20180809,000000,97.745,98.6442,97.6388,98.4853,280353.48402311,0
+ATR.US,D,20180810,000000,98.004,98.6243,96.8338,97.0423,343509.6948742,0
+ATR.US,D,20180813,000000,96.9102,98.0903,95.6816,96.1193,240279.95587311,0
+ATR.US,D,20180814,000000,96.5729,97.1604,96.0508,96.6582,186173.84131698,0
+ATR.US,D,20180815,000000,96.2632,96.3485,94.845,96.0607,317179.57726343,0
+ATR.US,D,20180816,000000,96.3207,96.8338,96.0706,96.3585,291536.63017962,0
+ATR.US,D,20180817,000000,96.3683,97.6288,96.1193,97.4005,139164.12268663,0
+ATR.US,D,20180820,000000,97.5594,98.137,97.2487,97.4988,209794.5724952,0
+ATR.US,D,20180821,000000,97.4701,98.4357,97.4701,97.9246,221091.57535193,0
+ATR.US,D,20180822,000000,97.9544,98.0318,97.3817,97.8134,108950.78629154,0
+ATR.US,D,20180823,000000,97.9544,98.1667,97.4005,97.5494,131233.44934688,0
+ATR.US,D,20180824,000000,97.6189,98.7226,97.6189,98.3931,134260.22392605,0
+ATR.US,D,20180827,000000,98.3831,99.3567,98.3831,99.0789,185065.50175736,0
+ATR.US,D,20180828,000000,99.0987,99.7044,98.4029,98.4754,226719.92515194,0
+ATR.US,D,20180829,000000,98.7811,99.6845,98.3643,99.2277,211031.8824763,0
+ATR.US,D,20180830,000000,99.3766,100.25,98.4129,99.2277,244711.29894874,0
+ATR.US,D,20180831,000000,99.1483,99.9326,98.9399,99.2377,161386.33085691,0
+ATR.US,D,20180904,000000,99.8329,100.955,99.1086,100.835,341391.75873392,0
+ATR.US,D,20180905,000000,100.746,103.098,100.746,102.532,352517.47274962,0
+ATR.US,D,20180906,000000,102.741,103.982,102.483,103.268,240966.11881866,0
+ATR.US,D,20180907,000000,103.258,103.258,102.166,102.264,272695.86524759,0
+ATR.US,D,20180910,000000,102.731,103.396,102.255,102.9,224100.21346558,0
+ATR.US,D,20180911,000000,102.612,103.058,101.927,102.86,107221.77657854,0
+ATR.US,D,20180912,000000,102.702,103.932,102.473,103.694,163238.26550288,0
+ATR.US,D,20180913,000000,103.078,105.113,103,105.034,288955.20658714,0
+ATR.US,D,20180914,000000,104.984,106.314,104.081,106.135,447523.33221837,0
+ATR.US,D,20180917,000000,106.453,106.463,105.123,105.49,595565.25477751,0
+ATR.US,D,20180918,000000,105.401,105.957,104.24,105.758,213773.51151422,0
+ATR.US,D,20180919,000000,105.838,106.066,104.766,105.332,215507.55913431,0
+ATR.US,D,20180920,000000,105.47,105.679,104.448,104.726,215786.65918705,0
+ATR.US,D,20180921,000000,104.428,105.064,103.972,104.577,499192.10732477,0
+ATR.US,D,20180924,000000,104.458,105.639,104.26,104.636,371760.26266736,0
+ATR.US,D,20180925,000000,104.964,105.163,102.95,103.088,294344.75959112,0
+ATR.US,D,20180926,000000,102.99,103.794,102.712,102.93,663732.16801949,0
+ATR.US,D,20180927,000000,102.93,103.506,102.513,102.682,269662.0375985,0
+ATR.US,D,20180928,000000,102.562,103.208,101.937,102.116,440030.95679537,0
+ATR.US,D,20181001,000000,102.414,103.516,101.778,102.146,220263.34342647,0
+ATR.US,D,20181002,000000,102.294,102.94,101.987,102.503,221900.66323045,0
+ATR.US,D,20181003,000000,102.85,102.96,101.917,102.364,381109.61064342,0
+ATR.US,D,20181004,000000,102.166,102.166,100.766,101.51,288322.44545674,0
+ATR.US,D,20181005,000000,101.59,102.026,101.381,101.59,233025.36966473,0
+ATR.US,D,20181008,000000,101.54,102.215,101.282,102.056,173748.34727228,0
+ATR.US,D,20181009,000000,101.798,101.798,100.171,100.201,292904.92574503,0
+ATR.US,D,20181010,000000,99.813,100.25,96.7942,97.082,481083.8540835,0
+ATR.US,D,20181011,000000,97.0324,98.0814,96.1669,96.2731,329932.53526892,0
+ATR.US,D,20181012,000000,97.3241,97.9941,95.106,96.3396,421058.19869761,0
+ATR.US,D,20181015,000000,96.3585,97.5991,95.7878,96.824,252761.87447721,0
+ATR.US,D,20181016,000000,97.3043,100.25,97.3043,100.091,244010.02228193,0
+ATR.US,D,20181017,000000,100.567,100.567,98.9796,99.5354,191174.46789368,0
+ATR.US,D,20181018,000000,99.2575,99.7533,98.4228,98.8506,464043.63714513,0
+ATR.US,D,20181019,000000,99.1185,99.7244,98.8605,98.8804,286716.36067671,0
+ATR.US,D,20181022,000000,99.1384,99.2675,97.6874,98.5548,210218.76427211,0
+ATR.US,D,20181023,000000,97.3717,99.1086,96.4071,98.2759,505906.6298932,0
+ATR.US,D,20181024,000000,98.2263,98.4129,94.6733,94.8648,525736.83977754,0
+ATR.US,D,20181025,000000,95.627,96.6483,95.2608,96.0121,316261.67059179,0
+ATR.US,D,20181026,000000,95.2132,95.7779,94.1324,95.1258,447063.87509184,0
+ATR.US,D,20181029,000000,96.0408,96.7456,93.9726,94.9402,286171.25912967,0
+ATR.US,D,20181030,000000,95.1456,96.4458,94.4817,96.4071,334965.40445099,0
+ATR.US,D,20181031,000000,97.4204,98.0516,96.8736,96.9788,438644.52476444,0
+ATR.US,D,20181101,000000,97.6784,98.4129,97.3817,98.1469,412757.74297751,0
+ATR.US,D,20181102,000000,92.3052,100.181,90.4126,98.7324,1008661.5451114,0
+ATR.US,D,20181105,000000,98.9002,99.3567,96.291,96.9014,506276.41227354,0
+ATR.US,D,20181106,000000,96.6681,99.6447,96.5232,99.0094,400888.43387545,0
+ATR.US,D,20181107,000000,99.7533,100.111,98.2859,99.9624,357715.58528421,0
+ATR.US,D,20181108,000000,99.823,100.607,99.4758,99.9824,387342.50929413,0
+ATR.US,D,20181109,000000,99.8329,100.637,98.1003,99.1781,239142.39645238,0
+ATR.US,D,20181112,000000,99.059,99.2377,96.6096,96.7942,360733.29163062,0
+ATR.US,D,20181113,000000,97.3241,98.4029,96.5729,97.3717,236732.26170093,0
+ATR.US,D,20181114,000000,98.0219,98.8406,96.7356,97.0909,171639.47936476,0
+ATR.US,D,20181115,000000,96.5818,99.7044,96.2533,99.6646,274455.10240312,0
+ATR.US,D,20181116,000000,99.0789,101.908,99.0789,101.094,247600.03487366,0
+ATR.US,D,20181119,000000,101.014,101.431,99.585,100.031,202574.24405502,0
+ATR.US,D,20181120,000000,99.4957,100.28,98.3147,99.1979,259534.83676787,0
+ATR.US,D,20181121,000000,99.5552,100.041,98.1171,98.4357,232953.83138406,0
+ATR.US,D,20181123,000000,97.9842,99.3071,97.9643,98.8308,79259.377070879,0
+ATR.US,D,20181126,000000,99.595,99.8628,97.9345,98.6243,243646.28539009,0
+ATR.US,D,20181127,000000,98.2461,98.2661,97.1008,97.2943,224350.0936572,0
+ATR.US,D,20181128,000000,97.7836,98.9796,96.7058,98.9399,344688.56513307,0
+ATR.US,D,20181129,000000,98.654,99.8031,98.6243,98.7811,250697.34015207,0
+ATR.US,D,20181130,000000,98.5945,99.4262,98.2065,98.9598,347380.82268151,0
+ATR.US,D,20181203,000000,100.081,100.349,97.4403,99.3369,307045.32336288,0
+ATR.US,D,20181204,000000,99.7343,99.7343,97.8134,97.9246,287137.52970937,0
+ATR.US,D,20181206,000000,97.0175,97.0175,93.5409,96.6582,318475.32696676,0
+ATR.US,D,20181207,000000,95.9566,97.8352,94.2554,94.8916,237729.76730458,0
+ATR.US,D,20181210,000000,94.5691,94.975,93.4177,94.2653,169378.46666315,0
+ATR.US,D,20181211,000000,95.2042,96.0806,93.4743,93.8445,202539.98628682,0
+ATR.US,D,20181212,000000,95.2042,95.9942,94.8747,95.0404,253302.94569859,0
+ATR.US,D,20181213,000000,95.5129,96.3109,94.6455,95.4147,176377.1271914,0
+ATR.US,D,20181214,000000,95.1456,96.022,94.2842,95.4345,196676.87001646,0
+ATR.US,D,20181217,000000,94.958,95.7282,93.245,93.8157,330084.68006302,0
+ATR.US,D,20181218,000000,94.5691,95.3679,92.5146,93.1508,242902.69030373,0
+ATR.US,D,20181219,000000,93.4743,94.0073,90.6111,90.9157,282141.94103976,0
+ATR.US,D,20181220,000000,90.8403,91.4467,89.0896,90.3639,260860.81391374,0
+ATR.US,D,20181221,000000,90.1277,91.8854,88.9387,88.9775,619079.18232545,0
+ATR.US,D,20181224,000000,88.3194,88.3194,85.2844,85.3122,176938.35004114,0
+ATR.US,D,20181226,000000,85.3321,87.5106,85.3321,87.2823,414698.34478825,0
+ATR.US,D,20181227,000000,86.266,87.9571,85.609,87.8539,491488.13980403,0
+ATR.US,D,20181228,000000,88.0723,89.3168,87.5492,88.1676,459886.35621516,0
+ATR.US,D,20181231,000000,88.2827,89.4697,88.1279,89.4697,259584.20825735,0
+ATR.US,D,20190102,000000,88.1964,88.1964,85.076,85.7707,544115.12483878,0
+ATR.US,D,20190103,000000,84.6184,85.7995,83.9446,84.7346,669902.59662229,0
+ATR.US,D,20190104,000000,85.6933,87.4074,84.9232,86.6183,455876.18217219,0
+ATR.US,D,20190107,000000,86.1697,88.9189,86.1549,87.455,552539.51307327,0
+ATR.US,D,20190108,000000,88.2827,89.4994,87.2724,88.9487,399144.31044119,0
+ATR.US,D,20190109,000000,89.2722,89.5937,88.6539,88.9089,205766.26198671,0
+ATR.US,D,20190110,000000,88.5854,90.1852,88.5765,89.954,216340.82896685,0
+ATR.US,D,20190111,000000,90.0404,90.1178,88.8613,90.0979,260990.79191664,0
+ATR.US,D,20190114,000000,89.6702,90.2081,89.1561,89.3664,221336.41763646,0
+ATR.US,D,20190115,000000,89.3754,90.7361,89.307,90.1754,224874.03599447,0
+ATR.US,D,20190116,000000,90.1852,90.6875,89.7743,90.0791,196748.40829712,0
+ATR.US,D,20190117,000000,89.7743,91.4675,89.7655,91.2392,279151.43939163,0
+ATR.US,D,20190118,000000,92.9126,93.1796,91.1916,92.9126,249637.36450051,0
+ATR.US,D,20190122,000000,92.6565,93.4445,90.4701,91.7246,319674.34885398,0
+ATR.US,D,20190123,000000,91.9717,92.99,91.5439,92.6179,279966.57275866,0
+ATR.US,D,20190124,000000,92.4947,93.2649,91.9816,92.3816,142245.30666236,0
+ATR.US,D,20190125,000000,93.122,93.5409,92.323,92.6277,122275.04296094,0
+ATR.US,D,20190128,000000,92.6277,93.6947,92.5186,93.0952,229135.09781048,0
+ATR.US,D,20190129,000000,92.9801,93.9348,92.9801,93.4753,169272.67061427,0
+ATR.US,D,20190130,000000,93.6291,94.2971,93.1696,93.4941,306458.9109777,0
+ATR.US,D,20190131,000000,93.5329,94.7526,92.8084,94.6018,363070.88051998,0
+ATR.US,D,20190201,000000,94.8013,95.4245,94.5323,95.0126,282466.3822563,0
+ATR.US,D,20190204,000000,94.8886,95.3392,94.0302,95.3035,143703.27697396,0
+ATR.US,D,20190205,000000,95.3947,96.5133,94.8836,96.4557,301764.58915203,0
+ATR.US,D,20190206,000000,96.032,97.3529,95.9942,96.9599,216692.47488168,0
+ATR.US,D,20190207,000000,96.5133,97.3917,96.2344,97.3043,211759.35625997,0
+ATR.US,D,20190208,000000,96.94,97.6586,96.3485,96.7654,193136.2289142,0
+ATR.US,D,20190211,000000,97.2388,97.7936,96.6195,97.0621,250478.6949844,0
+ATR.US,D,20190212,000000,97.6487,98.0318,97.1008,97.6686,241000.37658686,0
+ATR.US,D,20190213,000000,98.0516,98.801,97.609,98.1271,240707.17039427,0
+ATR.US,D,20190214,000000,97.5891,98.3245,96.9302,97.1306,245190.90770362,0
+ATR.US,D,20190215,000000,97.6686,97.8036,96.7257,97.2943,247042.8423496,0
+ATR.US,D,20190219,000000,97.1991,97.3817,96.6393,96.9202,396840.97932003,0
+ATR.US,D,20190220,000000,96.8438,97.9941,96.687,97.609,295606.25152624,0
+ATR.US,D,20190221,000000,97.6487,99.2475,96.0508,98.4228,532898.72849548,0
+ATR.US,D,20190222,000000,97.8254,98.8406,96.6195,97.4005,317937.27848964,0
+ATR.US,D,20190225,000000,97.6189,97.9444,96.4945,96.9302,352158.77376487,0
+ATR.US,D,20190226,000000,96.5917,97.0324,96.3207,96.687,316896.44688502,0
+ATR.US,D,20190227,000000,97.3717,97.6487,96.1858,96.7842,393217.7165415,0
+ATR.US,D,20190228,000000,96.6393,97.4005,96.3585,97.0909,326392.90174808,0
+ATR.US,D,20190301,000000,97.5594,97.5594,96.1004,96.2056,257660.73533071,0
+ATR.US,D,20190304,000000,96.6294,97.4988,96.0408,96.9788,339425.96738773,0
+ATR.US,D,20190305,000000,97.0423,97.6189,96.7058,96.8438,221073.43888641,0
+ATR.US,D,20190306,000000,96.9014,97.3717,95.8592,95.9178,133551.89418931,0
+ATR.US,D,20190307,000000,95.6359,96.0408,94.831,95.3313,158880.47587076,0
+ATR.US,D,20190308,000000,94.6881,96.032,94.6881,95.898,153270.26253627,0
+ATR.US,D,20190311,000000,96.0121,97.4204,95.9843,97.3717,183718.36540172,0
+ATR.US,D,20190312,000000,97.4105,98.2163,97.4005,97.609,185177.34329474,0
+ATR.US,D,20190313,000000,97.8452,98.6342,97.4403,97.6288,301337.37463087,0
+ATR.US,D,20190314,000000,97.6874,98.3444,97.1703,98.2065,177454.23172707,0
+ATR.US,D,20190315,000000,98.2263,98.8605,97.9246,98.3543,291947.72339809,0
+ATR.US,D,20190318,000000,98.5151,99.0887,98.1767,98.9796,139167.14543089,0
+ATR.US,D,20190319,000000,99.456,99.823,98.535,98.8704,197803.34604159,0
+ATR.US,D,20190320,000000,98.7126,100.051,98.1866,99.1979,189963.35502944,0
+ATR.US,D,20190321,000000,98.8605,100.865,98.8605,100.736,203297.68751303,0
+ATR.US,D,20190322,000000,100.468,100.468,98.791,99.0789,223426.14149705,0
+ATR.US,D,20190325,000000,99.7443,100.191,98.3245,99.7443,171752.32848356,0
+ATR.US,D,20190326,000000,100.21,101.53,99.9226,100.637,274859.14255167,0
+ATR.US,D,20190327,000000,100.717,101.64,100.339,100.717,188120.48861623,0
+ATR.US,D,20190328,000000,100.945,101.54,100.627,101.352,136082.9387109,0
+ATR.US,D,20190329,000000,101.272,101.818,100.657,101.54,353987.53403823,0
+ATR.US,D,20190401,000000,102.036,102.9,101.362,102.8,245202.99868064,0
+ATR.US,D,20190402,000000,102.89,102.89,101.798,102.324,203923.3955735,0
+ATR.US,D,20190403,000000,102.702,103.148,102.264,102.562,210780.99470326,0
+ATR.US,D,20190404,000000,102.77,103.228,102.394,103.168,171873.2382537,0
+ATR.US,D,20190405,000000,102.662,104.002,102.662,103.794,169136.64712287,0
+ATR.US,D,20190408,000000,103.704,104.29,103.068,104.032,156790.75201018,0
+ATR.US,D,20190409,000000,103.456,103.624,102.612,103.228,192156.85977606,0
+ATR.US,D,20190410,000000,103.286,104.319,103.028,104.081,174171.53146777,0
+ATR.US,D,20190411,000000,104.31,104.845,104.012,104.666,239779.18790845,0
+ATR.US,D,20190412,000000,104.924,105.639,104.776,105.272,194783.62453235,0
+ATR.US,D,20190415,000000,105.302,105.46,104.488,104.875,199554.52254578,0
+ATR.US,D,20190416,000000,104.796,104.944,103.813,104.627,207022.71601475,0
+ATR.US,D,20190417,000000,104.676,104.746,102.682,102.79,157703.62077473,0
+ATR.US,D,20190418,000000,103.009,103.446,102.404,103.277,224878.06632014,0
+ATR.US,D,20190422,000000,103.316,104.388,103.316,103.972,173711.06675982,0
+ATR.US,D,20190423,000000,104.071,105.49,104.071,105.034,231394.09534926,0
+ATR.US,D,20190424,000000,104.944,105.798,104.914,104.914,159483.00955862,0
+ATR.US,D,20190425,000000,104.23,104.944,103.882,104.458,138055.78312702,0
+ATR.US,D,20190426,000000,104.706,106.572,104.696,106.344,145539.09031725,0
+ATR.US,D,20190429,000000,106.304,106.641,105.699,106.255,144189.93879878,0
+ATR.US,D,20190430,000000,106.046,107.069,105.252,106.523,289939.61363236,0
+ATR.US,D,20190501,000000,107.505,109.788,106.81,108.011,350999.04755295,0
+ATR.US,D,20190502,000000,108.011,108.299,106.879,108.189,360521.69953287,0
+ATR.US,D,20190503,000000,108.477,109.291,107.931,109.003,324002.91862499,0
+ATR.US,D,20190506,000000,107.753,110.631,107.753,110.145,274674.75515221,0
+ATR.US,D,20190507,000000,109.133,109.807,108.319,109.123,166544.14013479,0
+ATR.US,D,20190508,000000,108.934,109.629,108.487,109.143,176957.49408807,0
+ATR.US,D,20190509,000000,108.557,108.944,107.971,108.189,270847.96092729,0
+ATR.US,D,20190510,000000,107.931,108.875,107.425,108.775,235063.706873,0
+ATR.US,D,20190513,000000,107.167,108.349,106.572,108.001,167153.72689257,0
+ATR.US,D,20190514,000000,108.567,109.5,108.101,108.169,138449.74746139,0
+ATR.US,D,20190515,000000,107.971,108.925,107.585,108.418,121711.80494837,0
+ATR.US,D,20190516,000000,108.557,109.639,108.437,109.261,228494.27602874,0
+ATR.US,D,20190517,000000,108.667,109.599,108.667,108.934,158508.67832758,0
+ATR.US,D,20190520,000000,108.369,108.964,108.031,108.219,183410.04548787,0
+ATR.US,D,20190521,000000,108.686,109.043,108.269,108.657,163248.34131706,0
+ATR.US,D,20190522,000000,108.925,109.133,108.189,108.329,153355.90695679,0
+ATR.US,D,20190523,000000,107.753,108.855,107.287,108.151,124863.51962335,0
+ATR.US,D,20190524,000000,108.467,109.023,107.961,108.121,122908.81167276,0
+ATR.US,D,20190528,000000,108.219,108.785,107.902,108.101,270714.96018013,0
+ATR.US,D,20190529,000000,107.753,108.617,107.515,107.911,196511.62666393,0
+ATR.US,D,20190530,000000,107.941,108.795,107.753,108.686,134377.10337052,0
+ATR.US,D,20190531,000000,107.753,108.895,106.771,108.447,258371.08023028,0
+ATR.US,D,20190603,000000,108.587,110.125,108.587,109.183,310580.92655805,0
+ATR.US,D,20190604,000000,109.827,111.058,108.845,110.8,504867.81345141,0
+ATR.US,D,20190605,000000,110.979,112.2,110.522,112.15,409344.0571339,0
+ATR.US,D,20190606,000000,112.23,115.276,112.23,115.117,333966.89126592,0
+ATR.US,D,20190607,000000,114.899,117.39,114.82,116.745,446806.94183029,0
+ATR.US,D,20190610,000000,117.003,118.045,116.457,117.985,264460.90231965,0
+ATR.US,D,20190611,000000,118.73,119.147,116.05,117.371,381814.9176359,0
+ATR.US,D,20190612,000000,117.777,117.777,116.03,116.447,285560.66479046,0
+ATR.US,D,20190613,000000,116.328,116.913,115.197,115.594,173930.71950891,0
+ATR.US,D,20190614,000000,115.336,115.385,114.502,114.988,195660.22036586,0
+ATR.US,D,20190617,000000,114.939,115.693,114.69,115.068,142335.98898997,0
+ATR.US,D,20190618,000000,115.465,115.574,114.314,114.422,217542.87359833,0
+ATR.US,D,20190619,000000,114.552,114.899,113.778,114.343,355264.13969463,0
+ATR.US,D,20190620,000000,115.743,115.842,113.252,114.71,350088.19395123,0
+ATR.US,D,20190621,000000,114.264,114.75,112.438,114.314,630341.92741397,0
+ATR.US,D,20190624,000000,114.432,114.432,113.45,113.748,195982.64641957,0
+ATR.US,D,20190625,000000,113.956,116.616,113.837,115.901,314053.0521239,0
+ATR.US,D,20190626,000000,116.03,116.09,114.056,114.184,247159.72179407,0
+ATR.US,D,20190627,000000,114.323,116.635,114.323,116.377,258688.46837689,0
+ATR.US,D,20190628,000000,116.447,119.435,116.447,119.047,867946.75462274,0
+ATR.US,D,20190701,000000,119.683,120.834,117.897,118.978,336788.11923585,0
+ATR.US,D,20190702,000000,119.077,119.395,117.985,118.293,420256.16388901,0
+ATR.US,D,20190703,000000,118.73,120.576,118.73,120.576,197000.30365158,0
+ATR.US,D,20190705,000000,119.891,119.941,117.787,119.305,266591.93701837,0
+ATR.US,D,20190708,000000,120.169,120.169,118.393,118.72,208472.62567501,0
+ATR.US,D,20190709,000000,118.531,119.226,118.531,118.799,245465.97743069,0
+ATR.US,D,20190710,000000,119.325,120.447,118.115,118.333,177422.99670311,0
+ATR.US,D,20190711,000000,117.995,118.849,117.787,118.749,236486.41183498,0
+ATR.US,D,20190712,000000,118.919,118.919,117.975,118.174,251689.80784864,0
+ATR.US,D,20190715,000000,117.926,118.69,117.479,117.707,198043.15041903,0
+ATR.US,D,20190716,000000,117.897,118.125,117.113,117.935,241063.85421619,0
+ATR.US,D,20190717,000000,117.897,119.127,117.897,118.283,279172.59860141,0
+ATR.US,D,20190718,000000,117.926,119.147,117.807,119.067,193527.17050431,0
+ATR.US,D,20190719,000000,119.216,119.623,118.125,118.165,236063.22763949,0
+ATR.US,D,20190722,000000,118.263,118.631,117.609,117.935,160603.44009525,0
+ATR.US,D,20190723,000000,118.631,119.395,118.145,119.206,191722.59218498,0
+ATR.US,D,20190724,000000,118.74,119.246,117.629,118.055,224878.06632014,0
+ATR.US,D,20190725,000000,117.787,118.988,117.459,117.707,285828.6814476,0
+ATR.US,D,20190726,000000,117.907,119.454,117.717,119.187,206786.94196298,0
+ATR.US,D,20190729,000000,119.147,120.328,118.293,119.623,289715.9305576,0
+ATR.US,D,20190730,000000,118.889,119.613,118.085,118.899,232803.7017528,0
+ATR.US,D,20190731,000000,118.591,118.948,115.177,116.209,647103.04429959,0
+ATR.US,D,20190801,000000,115.415,115.415,110.294,112.884,555022.19368681,0
+ATR.US,D,20190802,000000,111.971,113.648,111.058,113.33,329677.61717021,0
+ATR.US,D,20190805,000000,111.812,114.314,111.624,112.428,481610.81916502,0
+ATR.US,D,20190806,000000,112.874,116.001,112.706,114.968,371171.83511935,0
+ATR.US,D,20190807,000000,114.373,117.399,113.996,116.835,279835.58717434,0
+ATR.US,D,20190808,000000,117.619,119.067,116.765,117.995,389791.93972088,0
+ATR.US,D,20190809,000000,117.867,118.343,116.239,116.269,194283.86414911,0
+ATR.US,D,20190812,000000,116.209,116.854,115.157,115.246,138167.6246644,0
+ATR.US,D,20190813,000000,115.028,116.973,114.323,116.397,225279.08372444,0
+ATR.US,D,20190814,000000,115.246,115.921,114.274,114.363,391325.47863882,0
+ATR.US,D,20190815,000000,114.522,115.475,113.272,113.638,248235.81874831,0
+ATR.US,D,20190816,000000,114.194,115.931,114.065,115.475,210827.34344848,0
+ATR.US,D,20190819,000000,116.377,116.655,115.236,115.445,214927.19223764,0
+ATR.US,D,20190820,000000,115.326,115.326,113.768,114.164,147668.10985313,0
+ATR.US,D,20190821,000000,114.909,115.078,114.174,114.581,310842.89772669,0
+ATR.US,D,20190822,000000,115.078,115.911,114.314,115.743,236510.59378901,0
+ATR.US,D,20190823,000000,115.753,116.507,115.127,115.485,308370.29292733,0
+ATR.US,D,20190826,000000,115.911,116.407,115.147,116.179,246936.03871931,0
+ATR.US,D,20190827,000000,116.655,116.993,116.001,116.675,190542.7143447,0
+ATR.US,D,20190828,000000,116.665,117.301,115.822,117.023,257376.59737088,0
+ATR.US,D,20190829,000000,118.005,118.551,116.328,116.864,192255.60275501,0
+ATR.US,D,20190830,000000,117.519,118.432,116.407,117.361,191342.73399046,0
+ATR.US,D,20190903,000000,116.001,116.269,113.866,114.899,276528.70496102,0
+ATR.US,D,20190904,000000,115.921,117.211,115.415,117.103,167534.59266851,0
+ATR.US,D,20190905,000000,118.115,118.323,116.169,116.377,239646.1871613,0
+ATR.US,D,20190906,000000,116.149,117.003,115.544,116.07,249151.71025712,0
+ATR.US,D,20190909,000000,116.745,116.745,114.056,114.373,242539.96099331,0
+ATR.US,D,20190910,000000,114.264,114.562,111.504,114.383,268906.35153512,0
+ATR.US,D,20190911,000000,114.184,114.78,112.08,113.926,241252.27194132,0
+ATR.US,D,20190912,000000,114.353,114.948,113.301,113.36,170086.79639988,0
+ATR.US,D,20190913,000000,113.847,114.254,112.984,113.708,281185.74627424,0
+ATR.US,D,20190916,000000,113.043,113.043,111.266,111.852,200070.40423171,0
+ATR.US,D,20190917,000000,111.574,113.182,111.445,112.358,231347.74660404,0
+ATR.US,D,20190918,000000,112.249,114.234,111.922,113.608,263968.19500633,0
+ATR.US,D,20190919,000000,113.638,114.234,112.964,113.172,316889.3938151,0
+ATR.US,D,20190920,000000,113.45,114.304,112.884,113.36,550213.0075795,0
+ATR.US,D,20190923,000000,112.934,114.254,112.934,113.41,181141.97971633,0
+ATR.US,D,20190924,000000,113.896,114.74,113.559,113.807,206582.40293516,0
+ATR.US,D,20190925,000000,114.006,114.68,113.966,114.393,236009.82582434,0
+ATR.US,D,20190926,000000,114.82,114.929,113.807,114.204,122760.69720434,0
+ATR.US,D,20190927,000000,114.482,114.552,113.37,113.966,155328.7513729,0
+ATR.US,D,20190930,000000,114.234,114.661,113.162,113.758,240368.62303788,0
+ATR.US,D,20191001,000000,114.552,114.978,112.824,112.994,149425.33184583,0
+ATR.US,D,20191002,000000,112.348,112.368,110.502,110.76,244469.47940846,0
+ATR.US,D,20191003,000000,110.443,110.661,109.261,110.433,251093.31964928,0
+ATR.US,D,20191004,000000,110.73,112.944,110.532,112.656,169395.59554725,0
+ATR.US,D,20191007,000000,112.05,112.775,111.604,111.922,239380.18566699,0
+ATR.US,D,20191008,000000,111.396,113.082,109.966,110.234,231122.04836644,0
+ATR.US,D,20191009,000000,111.227,112.249,110.79,111.852,140319.81857289,0
+ATR.US,D,20191010,000000,111.852,112.586,111.138,111.684,106686.75084567,0
+ATR.US,D,20191011,000000,112.268,113.311,111.614,111.703,222573.72761756,0
+ATR.US,D,20191014,000000,111.693,112.239,111.147,111.256,137367.60501864,0
+ATR.US,D,20191015,000000,111.713,112.001,110.492,110.621,190315.00094427,0
+ATR.US,D,20191016,000000,110.582,111.008,109.857,110.879,222565.66696622,0
+ATR.US,D,20191017,000000,110.979,112.428,110.909,111.922,160189.32413252,0
+ATR.US,D,20191018,000000,111.792,113.311,111.792,113.102,228184.94853346,0
+ATR.US,D,20191021,000000,113.678,114.383,113.122,113.222,148931.61695109,0
+ATR.US,D,20191022,000000,113.34,113.36,111.981,112.02,88879.764448334,0
+ATR.US,D,20191023,000000,111.902,113.252,111.872,112.696,115267.31419992,0
+ATR.US,D,20191024,000000,112.775,113.44,112.1,112.666,127528.57247352,0
+ATR.US,D,20191025,000000,112.556,113.916,112.556,113.202,125304.84028436,0
+ATR.US,D,20191028,000000,113.282,114.075,113.162,113.51,139676.98162831,0
+ATR.US,D,20191029,000000,113.132,114.74,113.132,114.154,152957.91229675,0
+ATR.US,D,20191030,000000,114.224,115.236,113.44,114.859,153907.05399234,0
+ATR.US,D,20191031,000000,114.651,115.236,113.301,113.807,328085.63853004,0
+ATR.US,D,20191101,000000,109.49,111.306,105.51,106.721,621640.45428958,0
+ATR.US,D,20191104,000000,106.929,107.644,104.408,104.666,577526.52465408,0
+ATR.US,D,20191105,000000,105.182,106.205,104.428,104.656,401322.70146654,0
+ATR.US,D,20191106,000000,104.666,105.768,104.418,105.46,384980.73845073,0
+ATR.US,D,20191107,000000,105.5,106.473,104.895,105.371,202925.88996985,0
+ATR.US,D,20191108,000000,105.282,106.85,104.865,104.984,315078.77000725,0
+ATR.US,D,20191111,000000,104.478,105.718,104.478,104.577,188416.71755307,0
+ATR.US,D,20191112,000000,104.636,105.272,104.18,104.23,192448.05080582,0
+ATR.US,D,20191113,000000,104.329,106.026,104.052,105.58,400125.69474216,0
+ATR.US,D,20191114,000000,105.45,106.523,105.45,106.413,232508.48039738,0
+ATR.US,D,20191115,000000,106.661,106.661,105.659,105.917,319062.74693336,0
+ATR.US,D,20191118,000000,105.877,106.87,105.838,106.284,365555.57629636,0
+ATR.US,D,20191119,000000,106.661,107.307,106.393,106.443,268550.67529463,0
+ATR.US,D,20191120,000000,106.076,107.733,106.076,106.641,998110.15250388,0
+ATR.US,D,20191121,000000,107.147,107.921,106.135,107.217,253542.75007603,0
+ATR.US,D,20191122,000000,107.535,107.555,105.957,106.076,157447.6950946,0
+ATR.US,D,20191125,000000,106.215,106.979,106.125,106.87,274504.4738926,0
+ATR.US,D,20191126,000000,107.425,108.497,106.879,108.409,233883.82903272,0
+ATR.US,D,20191127,000000,108.835,109.411,108.477,108.676,151099.93216227,0
+ATR.US,D,20191129,000000,108.487,109.043,107.813,107.991,92757.945325568,0
+ATR.US,D,20191202,000000,108.369,108.567,107.515,107.883,302143.43976513,0
+ATR.US,D,20191203,000000,107.415,109.133,107.059,108.557,260190.77227088,0
+ATR.US,D,20191204,000000,108.587,109.311,107.624,107.663,295452.09156931,0
+ATR.US,D,20191205,000000,107.763,108.507,107.535,107.823,253051.05034413,0
+ATR.US,D,20191206,000000,108.637,108.845,107.683,107.951,334979.51059084,0
+ATR.US,D,20191209,000000,108.169,108.686,107.575,108.477,266752.1424638,0
+ATR.US,D,20191210,000000,108.319,108.676,107.257,107.813,227840.35568857,0
+ATR.US,D,20191211,000000,107.843,108.617,107.773,108.418,146491.2547571,0
+ATR.US,D,20191212,000000,108.359,110.244,108.359,109.986,422539.34338182,0
+ATR.US,D,20191213,000000,109.788,111.147,109.163,109.778,394921.53671906,0
+ATR.US,D,20191216,000000,110.264,110.502,109.133,110.125,201615.02654525,0
+ATR.US,D,20191217,000000,110.542,110.542,108.905,109.183,258403.32283565,0
+ATR.US,D,20191218,000000,109.183,109.192,108.219,108.915,211839.9627734,0
+ATR.US,D,20191219,000000,108.993,109.311,108.647,109.093,178676.4279869,0
+ATR.US,D,20191220,000000,109.539,110.899,109.539,110.73,491619.12538835,0
+ATR.US,D,20191223,000000,110.701,111.128,110.036,111.128,149777.98534207,0
+ATR.US,D,20191224,000000,111.068,111.376,110.472,110.522,66183.99301168,0
+ATR.US,D,20191226,000000,110.532,110.651,109.619,110.611,115182.67736083,0
+ATR.US,D,20191227,000000,110.979,111.108,109.956,110.78,91116.59519592,0
+ATR.US,D,20191230,000000,110.711,111.524,110.463,111.495,200386.78479691,0
+ATR.US,D,20191231,000000,111.455,111.922,110.78,111.356,322568.12268599,0
+ATR.US,D,20200102,000000,111.256,112.2,108.775,109.5,376580.53217027,0
+ATR.US,D,20200103,000000,108.657,110.631,108.657,109.847,229933.1022934,0
+ATR.US,D,20200106,000000,109.48,110.294,109.391,109.857,293163.87416942,0
+ATR.US,D,20200107,000000,109.391,109.817,108.587,108.755,243669.4597627,0
+ATR.US,D,20200108,000000,108.915,109.986,108.915,109.053,343648.74110986,0
+ATR.US,D,20200109,000000,109.589,110.82,109.153,110.453,341625.51762286,0
+ATR.US,D,20200110,000000,110.453,111.892,110.363,111.524,204287.13246534,0
+ATR.US,D,20200113,000000,111.246,112.268,111.128,111.922,258015.40398978,0
+ATR.US,D,20200114,000000,111.971,112.04,110.899,111.852,166906.86944521,0
+ATR.US,D,20200115,000000,112.04,112.914,111.624,112.418,250695.32498924,0
+ATR.US,D,20200116,000000,112.894,113.926,112.864,113.876,194400.74359357,0
+ATR.US,D,20200117,000000,113.966,114.254,112.746,113.004,197853.72511248,0
+ATR.US,D,20200121,000000,112.368,112.478,111.108,111.366,196518.67973386,0
+ATR.US,D,20200122,000000,111.425,112.15,111.237,111.406,147264.06970458,0
+ATR.US,D,20200123,000000,111.088,114.631,110.562,113.052,312544.70274141,0
+ATR.US,D,20200124,000000,113.082,113.817,112.328,112.804,221155.05298125,0
+ATR.US,D,20200127,000000,111.286,112.944,110.979,112.21,248274.10684219,0
+ATR.US,D,20200128,000000,112.478,112.636,111.654,112.05,184815.62156574,0
+ATR.US,D,20200129,000000,111.991,113.122,111.614,112.02,218575.6445516,0
+ATR.US,D,20200130,000000,111.138,113.052,110.472,112.606,158599.36065518,0
+ATR.US,D,20200131,000000,111.991,112.458,111.256,111.594,311244.9227124,0
+ATR.US,D,20200203,000000,111.693,113.569,111.594,113.282,280748.4559389,0
+ATR.US,D,20200204,000000,113.817,114.492,112.268,112.994,324692.10431478,0
+ATR.US,D,20200205,000000,113.182,114.304,112.794,113.896,194694.95736758,0
+ATR.US,D,20200206,000000,114.065,114.929,113.49,113.559,256497.98637453,0
+ATR.US,D,20200207,000000,113.112,113.708,112.278,112.746,149510.97626634,0
+ATR.US,D,20200210,000000,112.488,113.142,111.564,111.882,147574.40478127,0
+ATR.US,D,20200211,000000,112.1,112.934,111.495,112.13,204468.49712055,0
+ATR.US,D,20200212,000000,112.21,112.268,110.443,110.83,463829.02230313,0
+ATR.US,D,20200213,000000,110.711,112.606,109.847,112.268,207402.57420927,0
+ATR.US,D,20200214,000000,112.656,113.778,112.249,112.716,224360.16947138,0
+ATR.US,D,20200218,000000,112.536,112.676,111.197,111.356,280828.05487091,0
+ATR.US,D,20200219,000000,111.465,112.666,110.84,111.128,299305.0829111,0
+ATR.US,D,20200220,000000,110.74,111.752,109.897,111.048,391673.09422797,0
+ATR.US,D,20200221,000000,107.753,110.77,105.47,108.189,745812.77306029,0
+ATR.US,D,20200224,000000,106.771,107.445,105.48,105.52,463559.99806457,0
+ATR.US,D,20200225,000000,105.53,105.867,103.098,103.326,663843.00197545,0
+ATR.US,D,20200226,000000,100.488,102.96,99.2873,101.143,522191.16076819,0
+ATR.US,D,20200227,000000,99.9126,101.223,98.5052,98.9399,694250.80158418,0
+ATR.US,D,20200228,000000,96.3585,98.7612,95.9585,97.6586,714977.7589304,0
+ATR.US,D,20200302,000000,98.1965,100.25,97.4005,100.081,343367.62589429,0
+ATR.US,D,20200303,000000,100.28,102.146,98.7514,99.2773,365622.07666993,0
+ATR.US,D,20200304,000000,101.828,103.992,100.905,103.813,304772.21968425,0
+ATR.US,D,20200305,000000,101.778,102.215,99.1583,100.468,283375.22069518,0
+ATR.US,D,20200306,000000,98.1866,103.784,97.9146,103.674,645788.15054932,0
+ATR.US,D,20200309,000000,99.2575,101.451,96.1153,98.0318,617965.80485874,0
+ATR.US,D,20200310,000000,100.101,100.478,96.025,100.478,540562.39275951,0
+ATR.US,D,20200311,000000,98.2363,98.2363,94.6117,95.7292,730517.68713761,0
+ATR.US,D,20200312,000000,89.3546,93.1408,84.542,91.2086,872607.82626163,0
+ATR.US,D,20200313,000000,94.7636,96.0786,88.0395,93.131,616815.14687958,0
+ATR.US,D,20200316,000000,84.4478,91.2879,84.4478,84.9083,690724.26662177,0
+ATR.US,D,20200317,000000,86.9101,93.6738,86.4536,93.1905,616539.06957109,0
+ATR.US,D,20200318,000000,88.5914,93.7036,87.2872,93.4793,788648.08187656,0
+ATR.US,D,20200319,000000,93.2282,97.8036,90.4264,95.5387,367104.22893556,0
+ATR.US,D,20200320,000000,95.4693,96.5996,86.1171,89.3834,752741.91047072,0
+ATR.US,D,20200323,000000,88.9497,90.088,77.1422,81.0942,723226.82799818,0
+ATR.US,D,20200324,000000,84.3197,85.335,79.8952,85.0839,554355.17478821,0
+ATR.US,D,20200325,000000,85.9931,90.4959,83.3055,87.1324,596315.9029338,0
+ATR.US,D,20200326,000000,87.7785,94.051,87.1671,92.9493,462652.16720711,0
+ATR.US,D,20200327,000000,91.3445,92.6019,88.9863,90.8235,498877.7419224,0
+ATR.US,D,20200330,000000,91.7603,97.5494,91.1798,97.082,450599.47828701,0
+ATR.US,D,20200331,000000,97.1207,99.2675,94.1462,96.1759,549599.39049604,0
+ATR.US,D,20200401,000000,94.4063,95.3392,92.2138,92.9592,306824.66303238,0
+ATR.US,D,20200402,000000,92.5721,93.8564,90.9385,92.9007,471660.95266394,0
+ATR.US,D,20200403,000000,91.6739,94.1264,90.2042,91.006,383577.17753569,0
+ATR.US,D,20200406,000000,93.7879,97.7648,93.7879,97.3529,520844.02441255,0
+ATR.US,D,20200407,000000,100.051,100.051,95.8672,97.7052,391226.73565987,0
+ATR.US,D,20200408,000000,99.1681,101.729,97.2388,100.597,340003.31154015,0
+ATR.US,D,20200409,000000,101.49,104.368,100.707,103.644,413278.66257053,0
+ATR.US,D,20200413,000000,103.376,103.803,98.8506,98.8903,242142.97391468,0
+ATR.US,D,20200414,000000,101.024,101.808,99.8728,100.508,248080.65120996,0
+ATR.US,D,20200415,000000,98.8308,100.667,97.209,97.5187,456847.49065898,0
+ATR.US,D,20200416,000000,99.5453,99.5453,96.3109,98.4129,304268.42897534,0
+ATR.US,D,20200417,000000,100.349,101.471,98.9399,99.456,265132.95912535,0
+ATR.US,D,20200420,000000,98.4228,104.28,97.7152,103.326,886305.89563705,0
+ATR.US,D,20200421,000000,102.264,103.376,100.597,102.532,492154.15112121,0
+ATR.US,D,20200422,000000,103.376,103.426,100.607,102.712,451651.39328722,0
+ATR.US,D,20200423,000000,103.019,103.694,101.401,101.471,359728.73295704,0
+ATR.US,D,20200424,000000,101.848,101.848,99.6048,100.607,390231.24521905,0
+ATR.US,D,20200427,000000,105.629,110.254,103.268,108.775,473669.06242968,0
+ATR.US,D,20200428,000000,109.143,111.147,107.585,107.763,283275.47013482,0
+ATR.US,D,20200429,000000,109.103,110.145,106.453,106.701,244066.44684132,0
+ATR.US,D,20200430,000000,105.639,106.691,103.078,103.794,753750.49946997,0
+ATR.US,D,20200501,000000,107.167,107.167,101.5,102.89,522273.78244445,0
+ATR.US,D,20200504,000000,102.284,104.022,101.858,103.536,334556.32639535,0
+ATR.US,D,20200505,000000,103.506,104.319,102.166,102.314,343023.03304939,0
+ATR.US,D,20200506,000000,103.496,103.764,101.55,101.649,241419.53045668,0
+ATR.US,D,20200507,000000,102.274,103.614,101.917,102.225,294218.81191389,0
+ATR.US,D,20200508,000000,103.694,104.666,103.286,104.22,267966.27807229,0
+ATR.US,D,20200511,000000,103.386,104.19,102.83,103.048,354844.98582481,0
+ATR.US,D,20200512,000000,103.158,103.158,100.657,100.756,240729.33718547,0
+ATR.US,D,20200513,000000,100.21,100.21,98.535,99.2675,275594.67698669,0
+ATR.US,D,20200514,000000,97.9146,99.4659,96.0667,99.3071,253959.88878301,0
+ATR.US,D,20200515,000000,98.3643,98.5846,96.9698,98.3931,491447.83654731,0
+ATR.US,D,20200518,000000,100.865,101.927,99.7931,100.945,314129.62831166,0
+ATR.US,D,20200519,000000,100.607,102.503,99.9923,100.548,221467.40322078,0
+ATR.US,D,20200520,000000,101.242,102.274,100.875,101.203,150833.93066796,0
+ATR.US,D,20200521,000000,101.232,102.463,101.232,101.868,241332.87845475,0
+ATR.US,D,20200522,000000,101.748,102.026,100.528,101.878,156006.8536671,0
+ATR.US,D,20200526,000000,104.042,106.801,103.506,106.195,342722.77378688,0
+ATR.US,D,20200527,000000,107.663,109.192,106.959,109.093,299610.3800807,0
+ATR.US,D,20200528,000000,109.847,109.847,107.535,108.169,241001.38416828,0
+ATR.US,D,20200529,000000,107.693,108.101,106.344,107.971,222137.44486364,0
+ATR.US,D,20200601,000000,107.863,108.437,107.207,108.001,285770.24172537,0
+ATR.US,D,20200602,000000,108.309,109.013,107.535,108.627,232007.71243272,0
+ATR.US,D,20200603,000000,109.242,110.611,109.242,109.797,202871.48057328,0
+ATR.US,D,20200604,000000,110.016,110.016,107.605,108.696,188262.55759614,0
+ATR.US,D,20200605,000000,110.314,110.77,109.441,109.917,242956.09211887,0
+ATR.US,D,20200608,000000,109.361,110.512,108.845,110.095,252447.50907485,0
+ATR.US,D,20200609,000000,109.321,109.966,108.467,109.013,301358.53384064,0
+ATR.US,D,20200610,000000,109.529,109.529,107.425,108.209,378250.09457962,0
+ATR.US,D,20200611,000000,106.631,107.217,101.004,101.044,388858.91932796,0
+ATR.US,D,20200612,000000,103.416,104.22,99.9226,102.126,255082.33448248,0
+ATR.US,D,20200615,000000,100.26,103.268,99.9126,102.176,243335.9503134,0
+ATR.US,D,20200616,000000,104.974,105.738,103.584,104.09,260967.61754403,0
+ATR.US,D,20200617,000000,104.875,105.312,103.098,103.634,215419.89955096,0
+ATR.US,D,20200618,000000,103.019,104.656,102.722,103.704,224698.71682777,0
+ATR.US,D,20200619,000000,103.922,104.676,102.85,104.29,313336.66173582,0
+ATR.US,D,20200622,000000,103.654,104.359,102.255,104.24,249590.00817388,0
+ATR.US,D,20200623,000000,105.133,105.133,103.644,104.14,235545.33079072,0
+ATR.US,D,20200624,000000,103.306,104.21,102.602,102.692,447658.34812836,0
+ATR.US,D,20200625,000000,102.176,104.319,100.597,104.29,271962.34597541,0
+ATR.US,D,20200626,000000,103.832,105.351,102.91,104.408,953442.05308858,0
+ATR.US,D,20200629,000000,104.914,106.801,104.577,105.897,195280.36217134,0
+ATR.US,D,20200630,000000,105.778,108.835,105.778,108.537,435156.2778959,0
+ATR.US,D,20200701,000000,108.467,109.212,107.545,109.023,255773.53533511,0
+ATR.US,D,20200702,000000,109.956,111.475,109.956,111.435,280020.98215522,0
+ATR.US,D,20200706,000000,112.428,113.072,110.681,111.713,341347.42515154,0
+ATR.US,D,20200707,000000,111.128,112.438,110.681,111.604,357502.98560505,0
+ATR.US,D,20200708,000000,111.266,112.2,109.133,109.46,212459.62534537,0
+ATR.US,D,20200709,000000,109.679,110.651,107.981,110.274,316881.33316375,0
+ATR.US,D,20200710,000000,110.681,111.624,108.944,111.416,252228.86390718,0
+ATR.US,D,20200713,000000,111.425,112.686,109.788,109.947,298140.31879209,0
+ATR.US,D,20200714,000000,110.274,112.914,110.205,112.726,199717.75073547,0
+ATR.US,D,20200715,000000,113.847,114.651,112.954,114.294,337301.98575894,0
+ATR.US,D,20200716,000000,114.422,114.849,113.212,113.648,260958.54931127,0
+ATR.US,D,20200717,000000,114.383,116.021,113.748,115.723,256880.86731331,0
+ATR.US,D,20200720,000000,115.723,116.06,114.631,115.623,188977.9404028,0
+ATR.US,D,20200721,000000,115.891,116.179,114.065,114.552,406757.59563432,0
+ATR.US,D,20200722,000000,114.611,115.326,113.817,114.859,427754.58480051,0
+ATR.US,D,20200723,000000,114.75,115.574,114.472,114.8,295782.57827436,0
+ATR.US,D,20200724,000000,115.345,116.1,114.74,115.207,252432.39535358,0
+ATR.US,D,20200727,000000,115.187,116.755,114.859,116.159,290730.56504535,0
+ATR.US,D,20200728,000000,116.477,116.477,114.512,114.77,214559.42502013,0
+ATR.US,D,20200729,000000,115.425,116.08,114.075,115.514,258356.97409043,0
+ATR.US,D,20200730,000000,114.482,115.613,113.46,114.631,370076.59411817,0
+ATR.US,D,20200731,000000,111.802,114.621,108.131,112.001,687237.02733466,0
+ATR.US,D,20200803,000000,113.608,116.348,111.654,115.365,301300.09411841,0
+ATR.US,D,20200804,000000,115.643,116.845,114.939,115.326,239795.30921114,0
+ATR.US,D,20200805,000000,116.229,117.331,114.939,115.078,169396.60312867,0
+ATR.US,D,20200806,000000,115.524,116.775,113.44,114.393,253542.75007603,0
+ATR.US,D,20200807,000000,113.827,116.04,113.54,115.921,208120.97976019,0
+ATR.US,D,20200810,000000,116.249,116.249,113.658,113.758,210592.57697813,0
+ATR.US,D,20200811,000000,114.74,116.021,113.291,113.5,220204.90370424,0
+ATR.US,D,20200812,000000,113.678,115.286,113.51,114.81,176705.59873362,0
+ATR.US,D,20200813,000000,113.996,116.139,113.996,115.236,219954.0159312,0
+ATR.US,D,20200814,000000,114.601,116.308,114.432,115.207,138437.65648438,0
+ATR.US,D,20200817,000000,115.812,116.586,114.73,114.968,165049.89689214,0
+ATR.US,D,20200818,000000,114.631,115.345,113.53,114.601,176389.21816842,0
+ATR.US,D,20200819,000000,115.405,116.04,114.065,114.422,149778.99292349,0
+ATR.US,D,20200820,000000,113.817,114.839,113.36,114.294,163983.87575208,0
+ATR.US,D,20200821,000000,113.876,115.068,113.162,114.532,204878.5827576,0
+ATR.US,D,20200824,000000,114.919,116.427,114.919,115.782,230392.55941993,0
+ATR.US,D,20200825,000000,116.209,116.209,114.651,114.849,117639.1608575,0
+ATR.US,D,20200826,000000,114.71,115.683,114.304,115.316,123398.49624182,0
+ATR.US,D,20200827,000000,115.336,117.281,115.216,116.715,215784.64402421,0
+ATR.US,D,20200828,000000,116.368,116.368,114.72,114.849,303638.69058919,0
+ATR.US,D,20200831,000000,115.296,115.832,114.512,115.107,187732.56977036,0
+ATR.US,D,20200901,000000,114.661,116.308,114.661,116.169,137704.1372122,0
+ATR.US,D,20200902,000000,116.417,119.027,115.653,118.869,158189.27501813,0
+ATR.US,D,20200903,000000,118.889,118.889,115.216,115.842,233692.38856333,0
+ATR.US,D,20200904,000000,116.705,116.963,113.252,115.425,230622.2879832,0
+ATR.US,D,20200908,000000,114.849,114.849,112.804,112.824,169255.54173017,0
+ATR.US,D,20200909,000000,113.4,115.336,113.4,114.611,158408.92776721,0
+ATR.US,D,20200910,000000,114.889,115.613,113.47,113.946,260720.76009666,0
+ATR.US,D,20200911,000000,114.601,115.415,113.886,115.078,128141.18197556,0
+ATR.US,D,20200914,000000,116.04,116.725,115.187,115.762,132718.62435677,0
+ATR.US,D,20200915,000000,116.11,116.467,114.839,115.048,129222.31683689,0
+ATR.US,D,20200916,000000,116.249,116.249,114.314,114.502,238661.78011608,0
+ATR.US,D,20200917,000000,113.262,113.996,111.882,112.726,364657.82125307,0
+ATR.US,D,20200918,000000,113.34,113.51,111.058,111.842,571608.99898715,0
+ATR.US,D,20200921,000000,110.453,110.87,108.715,110.304,258727.76405219,0
+ATR.US,D,20200922,000000,110.8,111.485,110.413,111.157,300750.96224569,0
+ATR.US,D,20200923,000000,111.028,111.346,108.607,109.023,177173.11651149,0
+ATR.US,D,20200924,000000,108.795,110.026,108.071,109.143,282088.53922461,0
+ATR.US,D,20200925,000000,108.359,109.45,108.359,108.983,261363.59704124,0
+ATR.US,D,20200928,000000,110.026,111.048,108.925,109.242,236551.90462714,0
+ATR.US,D,20200929,000000,108.944,110.205,108.637,109.49,236586.16239534,0
+ATR.US,D,20200930,000000,110.125,110.889,109.381,110.056,206186.42343795,0
+ATR.US,D,20201001,000000,110.304,111.772,109.996,110.552,170771.95176401,0
+ATR.US,D,20201002,000000,109.192,111.008,109.192,109.708,171614.28982931,0
+ATR.US,D,20201005,000000,110.214,111.733,110.065,111.366,155618.93482124,0
+ATR.US,D,20201006,000000,111.812,112.666,110.75,111.376,230433.87025806,0
+ATR.US,D,20201007,000000,111.892,112.934,111.316,111.782,178189.76616208,0
+ATR.US,D,20201008,000000,112.586,113.549,112.308,113.282,141926.91093433,0
+ATR.US,D,20201009,000000,114.839,115.107,112.954,113.569,152917.60904003,0
+ATR.US,D,20201012,000000,113.807,115.524,113.46,114.76,142034.72214604,0
+ATR.US,D,20201013,000000,114.462,115.613,114.006,114.304,163506.28216002,0
+ATR.US,D,20201014,000000,114.244,114.75,112.804,113.202,101763.70803815,0
+ATR.US,D,20201015,000000,111.524,113.35,111.048,113.102,120249.8043111,0
+ATR.US,D,20201016,000000,113.47,113.986,112.954,113.112,100484.0796375,0
+ATR.US,D,20201019,000000,113.4,113.4,111.396,111.952,116940.90693494,0
+ATR.US,D,20201020,000000,112.814,114.304,112.02,113.718,198104.61288552,0
+ATR.US,D,20201021,000000,114.026,115.465,114.026,114.472,137527.81046407,0
+ATR.US,D,20201022,000000,114.611,115.187,113.51,115.028,168799.10734789,0
+ATR.US,D,20201023,000000,115.455,115.653,114.224,115.068,108644.48154052,0
+ATR.US,D,20201026,000000,114.095,114.234,112.696,114.204,117391.29582871,0
+ATR.US,D,20201027,000000,114.274,114.294,112.736,112.775,128187.53072078,0
+ATR.US,D,20201028,000000,111.276,111.762,109.47,109.559,174819.40631944,0
+ATR.US,D,20201029,000000,109.519,110.304,107.605,110.145,286168.23638541,0
+ATR.US,D,20201030,000000,113.37,113.876,110.73,111.266,387543.01799628,0
+ATR.US,D,20201102,000000,112.308,115.355,111.822,115.266,221109.71181745,0
+ATR.US,D,20201103,000000,115.564,118.452,115.395,116.596,248535.07042941,0
+ATR.US,D,20201104,000000,117.033,117.053,115.177,116.09,154461.22377215,0
+ATR.US,D,20201105,000000,117.619,120.05,117.439,119.861,190254.5460592,0
+ATR.US,D,20201106,000000,120.526,121.528,119.425,120.536,225854.41271402,0
+ATR.US,D,20201109,000000,124.456,125.667,119.077,120.119,345077.49156035,0
+ATR.US,D,20201110,000000,120.338,125.617,119.901,124.446,334341.71155336,0
+ATR.US,D,20201111,000000,124.585,124.585,121.28,122.174,199695.58394428,0
+ATR.US,D,20201112,000000,121.162,122.114,119.544,121.191,129559.85661186,0
+ATR.US,D,20201113,000000,121.757,122.878,121.022,121.976,129507.46237814,0
+ATR.US,D,20201116,000000,123.146,123.851,122.452,123.712,212635.95209349,0
+ATR.US,D,20201117,000000,123.126,124.923,122.58,124.198,196070.30600292,0
+ATR.US,D,20201118,000000,124.268,124.685,122.848,123.236,177476.39851826,0
+ATR.US,D,20201119,000000,123.554,124.456,122.878,124.069,219351.48224334,0
+ATR.US,D,20201120,000000,124.347,125.181,124.03,124.645,243377.26115153,0
+ATR.US,D,20201123,000000,124.883,125.925,123.276,123.712,186937.5880317,0
+ATR.US,D,20201124,000000,124.983,125.29,123.732,124.705,243228.13910169,0
+ATR.US,D,20201125,000000,125.3,125.3,122.65,123.156,139518.79134571,0
+ATR.US,D,20201127,000000,123.414,124.139,122.948,124.079,69509.011690524,0
+ATR.US,D,20201130,000000,123.642,123.782,122.56,123.186,209820.76961207,0
+ATR.US,D,20201201,000000,123.99,125.399,123.286,124.655,170049.51588742,0
+ATR.US,D,20201202,000000,124.198,124.873,122.6,123.126,137184.22520059,0
+ATR.US,D,20201203,000000,122.938,123.96,122.054,122.75,142270.49619781,0
+ATR.US,D,20201204,000000,122.362,124.635,122.362,124.516,148290.79516935,0
+ATR.US,D,20201207,000000,124.814,125.797,124.476,125.449,117770.14644182,0
+ATR.US,D,20201208,000000,125.111,127.653,124.764,125.995,166070.57686841,0
+ATR.US,D,20201209,000000,125.935,126.947,125.479,126.323,148526.56922112,0
+ATR.US,D,20201210,000000,126.263,127.831,125.826,127.235,253141.73267173,0
+ATR.US,D,20201211,000000,126.381,127.841,126.381,127.215,170046.49314317,0
+ATR.US,D,20201214,000000,127.791,128.724,125.022,125.231,211064.12508167,0
+ATR.US,D,20201215,000000,125.379,127.405,125.131,127.027,162207.50971244,0
+ATR.US,D,20201216,000000,127.731,128.476,126.967,127.841,272125.5741651,0
+ATR.US,D,20201217,000000,128.029,130.382,127.741,129.846,305308.25299854,0
+ATR.US,D,20201218,000000,130.67,131.324,130.332,130.758,672989.82608652,0
+ATR.US,D,20201221,000000,129.498,131.652,128.238,131.542,217089.4619603,0
+ATR.US,D,20201222,000000,131.304,132.843,130.68,131.156,263870.4596088,0
+ATR.US,D,20201223,000000,131.176,132.386,131.106,131.186,196511.62666393,0
+ATR.US,D,20201224,000000,131.652,132.992,131.304,132.346,86325.545554132,0
+ATR.US,D,20201228,000000,132.813,133.746,131.712,132.326,102972.80573954,0
+ATR.US,D,20201229,000000,132.892,133.369,131.494,131.96,96793.308903983,0
+ATR.US,D,20201230,000000,132.545,133.954,132.108,133.012,101504.75961376,0
+ATR.US,D,20201231,000000,133.389,133.915,132.258,133.508,174135.25853673,0
+ATR.US,D,20210104,000000,132.555,134.54,130.372,130.67,323772.1824803,0
+ATR.US,D,20210105,000000,130.788,131.94,130.232,130.392,267146.10679817,0
+ATR.US,D,20210106,000000,130.878,134.54,130.878,134.292,296668.24234064,0
+ATR.US,D,20210107,000000,134.103,136.535,133.121,136.237,197286.45677424,0
+ATR.US,D,20210108,000000,136.109,137.141,134.332,135.631,144152.65828632,0
+ATR.US,D,20210111,000000,136.039,136.405,134.947,135.354,118243.7097082,0
+ATR.US,D,20210112,000000,135.373,135.771,133.696,134.719,204274.0339069,0
+ATR.US,D,20210113,000000,134.52,136.118,132.764,135.145,251270.65397882,0
+ATR.US,D,20210114,000000,135.066,137.219,134.103,135.989,185818.16507649,0
+ATR.US,D,20210115,000000,135.602,137.835,134.937,135.393,153109.04950942,0
+ATR.US,D,20210119,000000,136.118,137.141,133.855,133.865,227975.37159856,0
+ATR.US,D,20210120,000000,134.302,137.259,134.074,137.141,260586.75176809,0
+ATR.US,D,20210121,000000,136.793,137.627,134.58,134.679,213609.27574311,0
+ATR.US,D,20210122,000000,134.431,134.947,133.716,134.758,233625.88818975,0
+ATR.US,D,20210125,000000,134.729,136.455,134.421,136.109,191872.72181623,0
+ATR.US,D,20210126,000000,136.327,136.883,134.014,135.751,128751.77631476,0
+ATR.US,D,20210127,000000,134.461,134.461,130.183,130.282,191126.10398562,0
+ATR.US,D,20210128,000000,131.086,132.774,130.63,132.248,169533.63420149,0
+ATR.US,D,20210129,000000,131.434,132.356,128.893,130.014,386392.36001711,0
+ATR.US,D,20210201,000000,131.136,131.394,128.873,131.096,188928.56891333,0
+ATR.US,D,20210202,000000,132.048,135.046,131.742,133.885,197344.89649648,0
+ATR.US,D,20210203,000000,133.13,134.232,132.366,133.528,137812.95600532,0
+ATR.US,D,20210204,000000,133.091,135.324,132,134.927,256853.66261502,0
+ATR.US,D,20210205,000000,136.357,137.597,135.641,137.527,181579.27005167,0
+ATR.US,D,20210208,000000,138.103,138.837,137.399,138.818,175105.5594421,0
+ATR.US,D,20210209,000000,138.798,139.701,138.073,139.006,187163.28626929,0
+ATR.US,D,20210210,000000,139.81,140.892,139.334,140.058,154497.49670319,0
+ATR.US,D,20210211,000000,140.306,141.11,138.897,139.78,200286.02665513,0
+ATR.US,D,20210212,000000,139.205,141.546,139.205,141.418,107647.98351828,0
+ATR.US,D,20210216,000000,141.398,141.508,139.711,140.406,179312.21186155,0
+ATR.US,D,20210217,000000,140.544,140.962,139.274,140.018,212827.39256288,0
+ATR.US,D,20210218,000000,139.443,139.988,137.855,137.855,213409.77462238,0
+ATR.US,D,20210219,000000,135.493,135.493,128.685,129.3,504101.04399244,0
+ATR.US,D,20210222,000000,128.327,128.446,124.665,126.223,354985.03964189,0
+ATR.US,D,20210223,000000,124.973,125.856,123.96,125.429,501919.63022284,0
+ATR.US,D,20210224,000000,125.409,126.173,124.953,125.895,217898.54983882,0
+ATR.US,D,20210225,000000,125.905,127.989,125.905,127.395,387268.95585063,0
+ATR.US,D,20210226,000000,128.139,128.645,126.669,127.175,395260.08407545,0
+ATR.US,D,20210301,000000,127.861,129.061,126.987,127.682,289434.81534202,0
+ATR.US,D,20210302,000000,127.533,127.751,126.581,127.443,376104.95374105,0
+ATR.US,D,20210303,000000,127.463,129.24,126.62,128.129,225377.82670339,0
+ATR.US,D,20210304,000000,127.97,128.972,127.235,127.493,504970.58675603,0
+ATR.US,D,20210305,000000,128.218,131.146,127.503,131.096,209314.96374032,0
+ATR.US,D,20210308,000000,131.83,135.403,131.106,134.639,235810.32470361,0
+ATR.US,D,20210309,000000,135.602,137.537,134.609,134.619,257252.66485648,0
+ATR.US,D,20210310,000000,135.135,137.001,134.867,136.277,154119.65367151,0
+ATR.US,D,20210311,000000,136.089,137.279,135.651,136.277,172980.57023189,0
+ATR.US,D,20210312,000000,136.883,138.093,136.157,137.637,223978.29611402,0
+ATR.US,D,20210315,000000,138.629,139.84,137.875,138.966,364290.05403556,0
+ATR.US,D,20210316,000000,138.559,138.937,136.227,137.369,287060.95352161,0
+ATR.US,D,20210317,000000,136.793,138.589,136.277,138.133,184984.89524394,0
+ATR.US,D,20210318,000000,138.192,139.294,137.805,138.361,178084.97769463,0
+ATR.US,D,20210319,000000,138.897,139.155,135.939,136.207,628982.70008131,0
+ATR.US,D,20210322,000000,135.87,138.698,135.185,138.44,253313.02151276,0
+ATR.US,D,20210323,000000,137.399,139.383,137.041,137.637,337570.00241609,0
+ATR.US,D,20210324,000000,138.014,141.12,138.014,138.689,307667.00109768,0
+ATR.US,D,20210325,000000,138.252,140.038,137.319,139.294,271608.68489775,0
+ATR.US,D,20210326,000000,139.81,141.606,139.026,141.606,293487.30780454,0
+ATR.US,D,20210329,000000,141.03,142.648,140.197,141.556,278368.54862998,0
+ATR.US,D,20210330,000000,141.12,141.2,139.423,139.89,253497.40891223,0
+ATR.US,D,20210331,000000,139.84,140.276,138.083,138.52,417921.5977439,0
+ATR.US,D,20210401,000000,138.828,140.772,138.232,140.664,233445.53111596,0
+ATR.US,D,20210405,000000,141.736,141.736,140.148,141.478,200541.95233526,0
+ATR.US,D,20210406,000000,140.832,142.728,140.128,142.708,210745.72935364,0
+ATR.US,D,20210407,000000,142.043,142.262,140.187,140.396,192299.9363374,0
+ATR.US,D,20210408,000000,140.594,140.752,139.026,140.485,162268.97217893,0
+ATR.US,D,20210409,000000,141.21,142.063,140.088,141.964,154809.84694272,0
+ATR.US,D,20210412,000000,141.468,143.115,141.468,142.946,103065.50322998,0
+ATR.US,D,20210413,000000,143.333,143.74,142.202,143.065,164506.81050793,0
+ATR.US,D,20210414,000000,141.288,142.887,141.288,142.559,189321.52566629,0
+ATR.US,D,20210415,000000,143.651,144.603,142.768,143.919,189026.30431086,0
+ATR.US,D,20210416,000000,145.805,146.251,144.286,144.793,329960.74754862,0
+ATR.US,D,20210419,000000,144.931,146.449,144.465,146.371,208531.06539724,0
+ATR.US,D,20210420,000000,143.73,147.393,143.403,147.075,194661.70718079,0
+ATR.US,D,20210421,000000,146.807,148.97,146.807,148.564,195533.26510722,0
+ATR.US,D,20210422,000000,148.643,148.643,146.599,146.727,284728.40253933,0
+ATR.US,D,20210423,000000,146.946,148.365,146.489,148.077,192424.87643321,0
+ATR.US,D,20210426,000000,148.375,148.792,147.541,147.561,198029.04427919,0
+ATR.US,D,20210427,000000,147.125,148.673,146.519,148.643,219233.59521745,0
+ATR.US,D,20210428,000000,148.435,150.042,148.057,148.127,195840.57743965,0
+ATR.US,D,20210429,000000,148.445,149.13,147.422,147.929,231100.88915667,0
+ATR.US,D,20210430,000000,147.035,148.921,144.971,147.829,373127.55065136,0
+ATR.US,D,20210503,000000,149.14,150.172,148.732,149.437,217215.40963753,0
+ATR.US,D,20210504,000000,149.864,153.05,149.864,151.948,210994.60196384,0
+ATR.US,D,20210505,000000,152.226,152.226,150.44,151.124,152731.20647773,0
+ATR.US,D,20210506,000000,151.074,153.536,150.598,153.427,245454.8940351,0
+ATR.US,D,20210507,000000,152.474,154.797,152.474,154.439,190925.59528347,0
+ATR.US,D,20210510,000000,154.617,155.829,152.315,152.404,230823.80426676,0
+ATR.US,D,20210511,000000,151.492,152.573,150.678,150.936,305764.68738082,0
+ATR.US,D,20210512,000000,150.568,151.492,148.613,148.613,167387.48578151,0
+ATR.US,D,20210513,000000,148.405,152.216,148.345,151.561,315189.60396321,0
+ATR.US,D,20210514,000000,151.898,152.216,150.152,150.499,177491.51223953,0
+ATR.US,D,20210517,000000,150.082,151.035,149.209,150.082,139579.24623078,0
+ATR.US,D,20210518,000000,150.38,150.946,147.869,147.929,175998.2765783,0
+ATR.US,D,20210519,000000,147.035,148.048,145.665,146.579,164707.31921008,0
+ATR.US,D,20210520,000000,146.311,147.631,146.083,146.777,125677.64540896,0
+ATR.US,D,20210521,000000,146.966,147.601,145.923,146.668,137658.79604839,0
+ATR.US,D,20210524,000000,147.492,147.75,146.003,146.301,145890.73623208,0
+ATR.US,D,20210525,000000,146.678,147.145,144.554,144.802,203236.22504654,0
+ATR.US,D,20210526,000000,145.567,146.429,144.257,144.931,115851.71142227,0
+ATR.US,D,20210527,000000,145.685,146.191,143.581,143.859,176065.78453329,0
+ATR.US,D,20210528,000000,144.375,144.584,143.522,144.395,149846.50087848,0
+ATR.US,D,20210601,000000,145.051,145.855,143.711,143.969,176516.17342706,0
+ATR.US,D,20210602,000000,143.939,144.951,142.252,142.768,288543.10578724,0
+ATR.US,D,20210603,000000,142.599,143.224,141.874,142.52,229016.20320317,0
+ATR.US,D,20210604,000000,143.145,143.373,141.914,142.678,154942.84768987,0
+ATR.US,D,20210607,000000,142.648,143.194,139.214,139.691,188550.72588164,0
+ATR.US,D,20210608,000000,139.701,140.078,138.331,139.949,186637.32876918,0
+ATR.US,D,20210609,000000,139.74,140.376,138.837,139.354,177579.17182288,0
+ATR.US,D,20210610,000000,139.572,142.182,139.413,142.122,220494.07957116,0
+ATR.US,D,20210611,000000,142.39,143.353,141.388,142.936,155998.79301576,0
+ATR.US,D,20210614,000000,143.105,143.105,140.236,140.644,228086.20555452,0
+ATR.US,D,20210615,000000,140.694,142.043,140.524,141.478,218544.40952765,0
+ATR.US,D,20210616,000000,141.596,142.321,139.622,139.79,171813.79095005,0
+ATR.US,D,20210617,000000,139.929,140.752,137.2,138.708,161074.9881988,0
+ATR.US,D,20210618,000000,137.964,139.086,137.141,137.319,286015.0840099,0
+ATR.US,D,20210621,000000,138.192,139.383,137.389,138.778,234443.03671962,0
+ATR.US,D,20210622,000000,139.076,139.83,138.371,138.828,211636.431327,0
+ATR.US,D,20210623,000000,138.599,139.344,137.319,137.389,232198.14532069,0
+ATR.US,D,20210624,000000,138.143,138.143,137.021,137.399,145201.55054228,0
+ATR.US,D,20210625,000000,137.399,138.698,137.329,138.133,647826.4877576,0
+ATR.US,D,20210628,000000,138.291,138.629,136.961,137.925,222984.82083604,0
+ATR.US,D,20210629,000000,138.023,139.155,137.279,137.497,154997.25708644,0
+ATR.US,D,20210630,000000,137.537,139.105,137.507,138.053,190245.47782644,0
+ATR.US,D,20210701,000000,138.321,138.897,138.113,138.331,230096.33048309,0
+ATR.US,D,20210702,000000,138.689,139.125,137.279,137.627,124337.56212324,0
+ATR.US,D,20210706,000000,137.617,138.083,135.889,137.269,278961.00650366,0
+ATR.US,D,20210707,000000,137.051,138.669,137.051,138.232,224297.69942347,0
+ATR.US,D,20210708,000000,137.17,137.815,136.257,136.515,157307.64127752,0
+ATR.US,D,20210709,000000,137.081,138.49,136.991,138.391,234427.92299835,0
+ATR.US,D,20210712,000000,138.033,138.222,137.269,137.637,177769.60471085,0
+ATR.US,D,20210713,000000,137.428,138.421,135.631,135.751,228137.59220683,0
+ATR.US,D,20210714,000000,135.919,136.395,135.285,135.701,183504.75814114,0
+ATR.US,D,20210715,000000,135.027,136.257,134.599,135.811,158599.36065518,0
+ATR.US,D,20210716,000000,136.257,137.567,135.661,136.287,181258.8591608,0
+ATR.US,D,20210719,000000,135.314,136.177,133.676,134.411,298961.49764762,0
+ATR.US,D,20210720,000000,134.58,136.883,134.282,134.302,299938.85162292,0
+ATR.US,D,20210721,000000,134.58,135.285,133.24,133.369,161178.76908483,0
+ATR.US,D,20210722,000000,133.637,134.024,132,132.01,207700.81830895,0
+ATR.US,D,20210723,000000,132.316,133.587,131.622,133.548,178725.79947637,0
+ATR.US,D,20210726,000000,134.044,134.411,133.21,134.004,194891.43574406,0
+ATR.US,D,20210727,000000,133.418,135.523,132.704,134.044,153517.11998364,0
+ATR.US,D,20210728,000000,133.816,135.086,133.538,134.927,168423.27947904,0
+ATR.US,D,20210729,000000,135.969,137.239,135.969,136.297,322331.3410528,0
+ATR.US,D,20210730,000000,133.309,136.743,125.647,126.372,859445.79020049,0
+ATR.US,D,20210802,000000,125.895,127.989,125.161,127.335,462782.14521001,0
+ATR.US,D,20210803,000000,127.355,127.543,125.509,126.461,425505.66307591,0
+ATR.US,D,20210804,000000,126.581,127.215,124.178,124.625,299551.94035847,0
+ATR.US,D,20210805,000000,125.28,126.035,124.496,125.34,160758.6076336,0
+ATR.US,D,20210806,000000,125.915,127.275,125.757,126.263,187771.86544566,0
+ATR.US,D,20210809,000000,126.521,128.525,126.451,127.871,302332.86507168,0
+ATR.US,D,20210810,000000,127.127,128.992,126.769,127.017,203896.19087522,0
+ATR.US,D,20210811,000000,127.979,130.084,126.987,129.409,311197.56638577,0
+ATR.US,D,20210812,000000,130.302,131.334,129.677,130.441,252038.43101921,0
+ATR.US,D,20210813,000000,130.64,131.622,130.272,130.788,177250.70028066,0
+ATR.US,D,20210816,000000,130.352,130.908,129.439,130.63,108100.38757489,0
+ATR.US,D,20210817,000000,130.094,130.878,129.379,130.748,216767.0359066,0
+ATR.US,D,20210818,000000,130.044,130.838,129.806,129.816,112750.37581818,0
+ATR.US,D,20210819,000000,129.22,130.699,129.181,130.173,95657.764646087,0
+ATR.US,D,20210820,000000,129.866,131.642,129.697,131.254,120604.47297018,0
+ATR.US,D,20210823,000000,131.9,132.278,130.252,130.699,113154.41596673,0
+ATR.US,D,20210824,000000,130.689,131.454,129.984,130.699,87211.209620405,0
+ATR.US,D,20210825,000000,130.818,132.228,130.68,131.86,117974.68546964,0
+ATR.US,D,20210826,000000,131.334,131.512,130.242,130.421,135891.49824152,0
+ATR.US,D,20210827,000000,131.086,132.664,131.036,132.258,183789.90368239,0
+ATR.US,D,20210830,000000,132.872,133.915,132.714,132.942,124387.94119413,0
+ATR.US,D,20210831,000000,133.27,133.657,131.95,132.526,156706.11517108,0
+ATR.US,D,20210901,000000,132.823,133.21,131.87,132.724,138156.5412688,0
+ATR.US,D,20210902,000000,133.21,133.905,131.96,132.853,168395.06719934,0
+ATR.US,D,20210903,000000,132.992,133.885,132.644,132.862,114631.53032527,0
+ATR.US,D,20210907,000000,132.446,132.446,128.714,128.863,133868.27475451,0
+ATR.US,D,20210908,000000,128.129,129.131,128.129,128.665,330802.07803251,0
+ATR.US,D,20210909,000000,128.198,128.903,126.203,126.461,231623.82391252,0
+ATR.US,D,20210910,000000,126.104,127.117,123.692,123.712,346861.91825133,0
+ATR.US,D,20210913,000000,123.345,123.98,121.668,122.65,290956.26328295,0
+ATR.US,D,20210914,000000,123.018,124.278,122.114,122.472,187240.87003846,0
+ATR.US,D,20210915,000000,121.796,123.305,121.211,122.522,210178.4610154,0
+ATR.US,D,20210916,000000,122.362,123.206,119.98,120.238,179848.24517583,0
+ATR.US,D,20210917,000000,120.139,120.556,118.671,119.177,578160.29336589,0
+ATR.US,D,20210920,000000,117.727,119.822,117.509,119.802,294139.21298188,0
+ATR.US,D,20210921,000000,119.901,120.258,117.797,118.025,244715.32927441,0
+ATR.US,D,20210922,000000,118.343,119.147,117.409,118.243,239069.8505903,0
+ATR.US,D,20210923,000000,118.789,119.603,118.243,118.958,164941.07809902,0
+ATR.US,D,20210924,000000,118.621,119.355,118.233,118.323,189473.67046038,0
+ATR.US,D,20210927,000000,118.145,119.077,117.757,118.293,210121.02887458,0
+ATR.US,D,20210928,000000,118.333,118.819,116.874,117.995,234784.60682026,0
+ATR.US,D,20210929,000000,117.965,119.236,117.965,118.343,241674.44855539,0
+ATR.US,D,20210930,000000,118.74,119.375,117.291,117.341,320281.92044893,0
+ATR.US,D,20211001,000000,117.807,120.248,116.606,119.524,264246.28747765,0
+ATR.US,D,20211004,000000,119.445,120.576,118.938,120.228,246040.29883886,0
+ATR.US,D,20211005,000000,119.822,120.784,118.581,119.603,253526.62877334,0
+ATR.US,D,20211006,000000,119.017,121.152,118.413,121.012,245003.49755991,0
+ATR.US,D,20211007,000000,121.191,123.91,121.142,122.154,257041.07275874,0
+ATR.US,D,20211008,000000,122.482,122.978,121.668,122.402,221616.52527062,0
+ATR.US,D,20211011,000000,122.362,124.069,122.164,122.462,185938.06726521,0
+ATR.US,D,20211012,000000,122.015,123.096,121.747,122.382,101470.50184556,0
+ATR.US,D,20211013,000000,123.077,125.409,122.65,125.231,271016.22702406,0
+ATR.US,D,20211014,000000,125.35,126.193,124.724,125.846,219137.87498275,0
+ATR.US,D,20211015,000000,126.441,127.067,125.548,126.055,196507.59633826,0
+ATR.US,D,20211018,000000,125.479,126.511,124.754,125.657,224917.36199544,0
+ATR.US,D,20211019,000000,125.975,126.381,125.012,125.389,145726.50046097,0
+ATR.US,D,20211020,000000,125.101,126.581,124.774,125.995,183090.64217842,0
+ATR.US,D,20211021,000000,125.875,127.365,125.141,126.888,142091.14670543,0
+ATR.US,D,20211022,000000,126.441,127.593,125.519,125.608,133841.07005623,0
+ATR.US,D,20211025,000000,125.797,126.689,124.566,125.627,220085.00151552,0
+ATR.US,D,20211026,000000,125.806,126.481,124.734,125.111,191168.42240517,0
+ATR.US,D,20211027,000000,124.724,125.419,123.524,123.563,205091.18243677,0
+ATR.US,D,20211028,000000,123.355,124.576,123.355,124.218,221826.10220553,0
+ATR.US,D,20211029,000000,121.688,123.672,118.223,119.087,706321.62696981,0
+ATR.US,D,20211101,000000,118.303,123.91,118.303,123.434,590025.57214228,0
+ATR.US,D,20211102,000000,124.099,126.323,122.76,125.617,279457.74414266,0
+ATR.US,D,20211103,000000,125.707,126.699,124.407,126.601,294122.08409778,0
+ATR.US,D,20211104,000000,126.719,127.96,126.561,126.749,330958.25315228,0
+ATR.US,D,20211105,000000,127.682,129.816,127.325,129.657,340465.79141093,0
+ATR.US,D,20211108,000000,130.104,130.421,127.265,128.813,258612.89977056,0
+ATR.US,D,20211109,000000,128.397,129.627,127.93,128.535,173109.54065338,0
+ATR.US,D,20211110,000000,128.833,129.25,127.365,127.761,149064.61769825,0
+ATR.US,D,20211111,000000,127.95,128.675,126.927,128.009,133635.52344699,0
+ATR.US,D,20211112,000000,128.605,129.776,127.692,129.647,180055.80694791,0
+ATR.US,D,20211115,000000,130.57,131.126,128.972,130.471,193547.32213267,0
+ATR.US,D,20211116,000000,130.412,133.905,130.153,132.366,408628.67432724,0
+ATR.US,D,20211117,000000,132.604,133.309,130.748,132.575,271054.51511794,0
+ATR.US,D,20211118,000000,132.268,132.268,127.692,127.821,262507.20195048,0
+ATR.US,D,20211119,000000,127.851,129.677,127.672,128.327,215778.5985357,0
+ATR.US,D,20211122,000000,128.675,129.647,126.987,126.997,278372.57895565,0
+ATR.US,D,20211123,000000,126.997,128.843,126.699,127.881,158051.23636388,0
+ATR.US,D,20211124,000000,127.533,128.257,125.925,126.391,223501.71010338,0
+ATR.US,D,20211126,000000,124.734,127.285,124.576,124.834,169349.24680203,0
+ATR.US,D,20211129,000000,126.263,126.511,123.742,124.109,231290.31446322,0
+ATR.US,D,20211130,000000,122.948,123.682,117.649,117.916,602264.66362468,0
+ATR.US,D,20211201,000000,118.978,120.715,115.038,115.157,797144.00839172,0
+ATR.US,D,20211202,000000,115.673,119.008,115.306,117.975,586524.22671531,0
+ATR.US,D,20211203,000000,117.965,119.017,115.981,117.141,373507.40884588,0
+ATR.US,D,20211206,000000,118.551,119.524,117.171,118.541,624141.27136863,0
+ATR.US,D,20211207,000000,119.504,120.04,118.095,118.601,383232.58469079,0
+ATR.US,D,20211208,000000,118.909,119.573,117.787,119.127,213121.60633688,0
+ATR.US,D,20211209,000000,118.541,119.315,117.559,117.857,196346.38331141,0
+ATR.US,D,20211210,000000,118.403,119.266,117.817,118.065,171256.59842598,0
+ATR.US,D,20211213,000000,117.797,118.929,116.616,116.953,221026.08255977,0
+ATR.US,D,20211214,000000,116.348,117.629,115.157,115.316,296726.68206287,0
+ATR.US,D,20211215,000000,115.554,117.399,115.554,116.715,314177.99221971,0
+ATR.US,D,20211216,000000,117.569,118.511,116.596,117.033,246084.63242124,0
+ATR.US,D,20211217,000000,117.033,117.093,114.056,114.274,811883.91695318,0
+ATR.US,D,20211220,000000,113.212,114.343,110.8,112.08,296080.82237404,0
+ATR.US,D,20211221,000000,112.636,114.274,112.12,113.778,306056.88599199,0
+ATR.US,D,20211222,000000,113.44,114.651,112.804,113.778,385213.48975825,0
+ATR.US,D,20211223,000000,114.056,114.929,113.51,114.7,227023.2071587,0
+ATR.US,D,20211227,000000,115.008,118.353,114.968,118.213,357147.30936455,0
+ATR.US,D,20211228,000000,118.68,120.397,118.383,119.742,444902.61295059,0
+ATR.US,D,20211229,000000,119.752,121.766,119.752,120.397,966532.55086904,0
+ATR.US,D,20211230,000000,120.784,121.766,119.911,120.179,240531.85122757,0
+ATR.US,D,20211231,000000,119.911,121.162,119.524,120.764,229656.0174035,0
+ATR.US,D,20220103,000000,120.725,121.28,117.619,119.127,238188.2168497,0
+ATR.US,D,20220104,000000,119.305,121.201,118.283,119.683,342122.25526185,0
+ATR.US,D,20220105,000000,119.544,122.402,119.544,121.34,372848.45059862,0
+ATR.US,D,20220106,000000,121.806,122.264,120.308,120.834,235180.58631747,0
+ATR.US,D,20220107,000000,121.002,122.054,120.268,121.946,339874.34111867,0
+ATR.US,D,20220110,000000,121.231,122.154,119.98,120.348,404082.46696998,0
+ATR.US,D,20220111,000000,120.566,121.26,119.037,120.804,137415.9689267,0
+ATR.US,D,20220112,000000,120.606,121.28,118.929,119.603,209581.97281604,0
+ATR.US,D,20220113,000000,119.97,120.616,118.68,119.97,195958.46446554,0
+ATR.US,D,20220114,000000,119.583,119.792,118.194,119.484,181512.76967809,0
+ATR.US,D,20220118,000000,118.919,119.703,117.171,118.68,235833.49907622,0
+ATR.US,D,20220119,000000,119.067,120.199,118.809,119.722,256185.636135,0
+ATR.US,D,20220120,000000,119.127,120.596,117.151,117.171,301949.98413291,0
+ATR.US,D,20220121,000000,117.549,118.393,114.214,114.75,356826.89847368,0
+ATR.US,D,20220124,000000,113.976,115.613,112.438,115.395,333927.59559063,0
+ATR.US,D,20220125,000000,113.112,115.306,111.514,114.402,476630.34421668,0
+ATR.US,D,20220126,000000,114.164,115.901,112.804,113.579,1564416.250489,0
+ATR.US,D,20220127,000000,114.164,116.645,111.098,112.06,267677.10220537,0
+ATR.US,D,20220128,000000,112.239,113.49,110.879,113.44,327665.4770788,0
+ATR.US,D,20220131,000000,113.4,115.693,112.636,115.653,493156.69463196,0
+ATR.US,D,20220201,000000,115.455,117.271,114.82,115.832,217070.31791336,0
+ATR.US,D,20220202,000000,115.445,115.753,114.76,115.365,367557.64057359,0
+ATR.US,D,20220203,000000,115.187,116.11,113.668,113.946,169548.74792276,0
+ATR.US,D,20220204,000000,113.44,114.78,112.438,114.016,245358.16621898,0
+ATR.US,D,20220207,000000,114.373,114.78,113.092,113.5,266139.53296176,0
+ATR.US,D,20220208,000000,113.758,115.177,113.5,114.8,206422.19748972,0
+ATR.US,D,20220209,000000,115.812,116.387,114.948,115.296,299091.47565052,0
+ATR.US,D,20220210,000000,114.274,115.981,112.438,113.37,270002.60011772,0
+ATR.US,D,20220211,000000,113.798,115.187,111.654,112.488,233105.97617815,0
+ATR.US,D,20220214,000000,112.488,113.272,111.227,112.864,269535.08233985,0
+ATR.US,D,20220215,000000,113.42,114.879,112.18,112.864,265902.75132857,0
+ATR.US,D,20220216,000000,113.014,113.837,111.882,113.46,274389.60961096,0
+ATR.US,D,20220217,000000,112.726,115.008,112.09,114.363,366374.73998905,0
+ATR.US,D,20220218,000000,115.028,120.209,113.182,117.161,467390.82261517,0
+ATR.US,D,20220222,000000,117.221,118.879,116.05,117.817,441940.32358216,0
+ATR.US,D,20220223,000000,118.452,119.008,116.328,116.417,324577.24003315,0
+ATR.US,D,20220224,000000,115.018,116.07,113.48,115.613,353071.64252942,0
+ATR.US,D,20220225,000000,115.891,120.288,115.564,119.663,262894.11321492,0
+ATR.US,D,20220228,000000,118.184,120.715,117.995,120.566,319800.29653121,0
+ATR.US,D,20220301,000000,120.645,121.618,117.251,117.817,329276.59976592,0
+ATR.US,D,20220302,000000,117.807,118.759,116.725,117.103,439835.48600031,0
+ATR.US,D,20220303,000000,117.599,118.462,116.139,118.045,198244.6667026,0
+ATR.US,D,20220304,000000,116.775,119.087,116.417,118.889,208919.99182453,0
+ATR.US,D,20220307,000000,118.025,119.047,115.197,115.266,340940.36225873,0
+ATR.US,D,20220308,000000,115.693,117.013,108.855,109.003,386999.93161206,0
+ATR.US,D,20220309,000000,109.976,113.142,109.976,112.05,227220.6931166,0
+ATR.US,D,20220310,000000,110.621,112.438,110.234,111.048,225672.04047739,0
+ATR.US,D,20220311,000000,112.08,112.498,111.028,111.088,239639.13409137,0
+ATR.US,D,20220314,000000,111.604,114.661,111.554,113.282,175666.78229183,0
+ATR.US,D,20220315,000000,113.847,115.663,112.854,115.554,201713.76952419,0
+ATR.US,D,20220316,000000,116.447,117.827,113.122,115.723,269685.21197111,0
+ATR.US,D,20220317,000000,115.971,117.231,114.026,117.132,165075.08642759,0
+ATR.US,D,20220318,000000,116.825,117.549,115.018,116.467,289917.44684116,0
+ATR.US,D,20220321,000000,116.457,117.39,115.405,117.381,312422.78538985,0
+ATR.US,D,20220322,000000,118.491,119.157,116.09,116.397,297263.72295857,0
+ATR.US,D,20220323,000000,116.527,116.825,112.804,113.43,259636.60249107,0
+ATR.US,D,20220324,000000,113.758,114.968,112.766,114.601,212436.45097276,0
+ATR.US,D,20220325,000000,115.594,115.991,114.75,115.971,149616.77231522,0
+ATR.US,D,20220328,000000,116.159,116.308,113.768,115.236,169111.45758742,0
+ATR.US,D,20220329,000000,116.239,118.303,116.239,118.035,186710.88221268,0
+ATR.US,D,20220330,000000,118.283,118.283,116.963,117.539,158303.13171834,0
+ATR.US,D,20220331,000000,117.122,118.531,116.199,116.229,213486.35081014,0
+ATR.US,D,20220401,000000,116.874,118.353,116.021,117.737,405197.85959952,0
+ATR.US,D,20220404,000000,117.439,117.439,113.956,117.132,289473.1034359,0
+ATR.US,D,20220405,000000,116.377,117.926,116.318,116.457,227713.40042992,0
+ATR.US,D,20220406,000000,115.991,117.639,115.097,117.063,196434.04289476,0
+ATR.US,D,20220407,000000,116.635,119.295,115.375,118.7,335525.61971931,0
+ATR.US,D,20220408,000000,118.521,120.914,118.521,120.1,308603.04423485,0
+ATR.US,D,20220411,000000,119.822,120.983,117.677,117.677,210232.87041196,0
+ATR.US,D,20220412,000000,117.945,118.889,115.137,115.743,189480.7235303,0
+ATR.US,D,20220413,000000,115.633,116.725,115.633,116.606,121482.07638511,0
+ATR.US,D,20220414,000000,116.149,117.419,115.693,116.129,165123.45033564,0
+ATR.US,D,20220418,000000,115.524,116.269,112.358,112.775,138594.83918556,0
+ATR.US,D,20220419,000000,113.33,116.368,112.288,115.961,224018.59937073,0
+ATR.US,D,20220420,000000,116.705,118.462,116.07,118.213,142729.95332434,0
+ATR.US,D,20220421,000000,118.948,119.047,117.063,117.658,180123.3149029,0
+ATR.US,D,20220422,000000,117.321,117.321,115.177,115.365,181837.21089463,0
+ATR.US,D,20220425,000000,115.246,115.246,110.969,114.154,383785.74688918,0
+ATR.US,D,20220426,000000,113.51,114.482,109.609,109.748,297492.44394042,0
+ATR.US,D,20220427,000000,110.105,112.14,109.738,110.264,233210.76464561,0
+ATR.US,D,20220428,000000,110.343,111.396,108.725,111.256,291345.18971023,0
+ATR.US,D,20220429,000000,111.674,115.575,111.674,113.966,645025.41141603,0
+ATR.US,D,20220502,000000,114.552,116.09,111.227,112.536,460452.61697198,0
+ATR.US,D,20220503,000000,112.14,114.497,111.792,112.974,227066.53315967,0
+ATR.US,D,20220504,000000,112.507,115.901,111.872,115.871,349526.97110149,0
+ATR.US,D,20220505,000000,114.621,115.306,111.03,111.952,180395.36188572,0
+ATR.US,D,20220506,000000,110.85,110.879,108.934,110.393,334325.59025067,0
+ATR.US,D,20220509,000000,109.173,110.264,105.852,106.205,278810.87687241,0
+ATR.US,D,20220510,000000,106.751,107.813,103.158,103.754,414956.28563122,0
+ATR.US,D,20220511,000000,103.604,106.612,102.731,103.277,300094.01916126,0
+ATR.US,D,20220512,000000,102.94,105.857,102.473,105.649,392279.6582415,0
+ATR.US,D,20220513,000000,106.195,107.475,105.957,106.701,228603.09482186,0
+ATR.US,D,20220516,000000,106.671,107.605,105.55,107.515,204056.39632065,0
+ATR.US,D,20220517,000000,109.301,109.559,107.405,108.141,313515.00364678,0
+ATR.US,D,20220518,000000,107.177,108.081,102.79,103.286,328374.81439696,0
+ATR.US,D,20220519,000000,102.612,103.813,101.49,102.712,359712.61165435,0
+ATR.US,D,20220520,000000,104.19,104.503,96.4587,98.9697,802337.08301922,0
+ATR.US,D,20220523,000000,100.191,103.803,98.9151,103.436,549305.17672203,0
+ATR.US,D,20220524,000000,103.714,104.821,102.046,104.16,571750.06038565,0
+ATR.US,D,20220525,000000,102.702,104.478,101.709,103.664,497189.03546612,0
+ATR.US,D,20220526,000000,104.904,106.147,104.488,105.728,189617.75460313,0
+ATR.US,D,20220527,000000,106.155,108.111,106.155,108.071,179365.61367669,0
+ATR.US,D,20220531,000000,107.267,108.607,105.55,106.284,308370.29292733,0
+ATR.US,D,20220601,000000,106.681,107.103,104.835,106.443,316312.04966268,0
+ATR.US,D,20220602,000000,106.791,109.2,106.026,109.003,146527.52768815,0
+ATR.US,D,20220603,000000,107.902,108.933,107.42,107.981,140873.98835269,0
+ATR.US,D,20220606,000000,108.765,109.971,107.515,108.428,208987.49977952,0
+ATR.US,D,20220607,000000,107.823,109.51,107.585,109.351,133953.91917503,0
+ATR.US,D,20220608,000000,108.141,108.562,106.453,106.899,158850.24842822,0
+ATR.US,D,20220609,000000,105.967,106.889,105.004,105.034,195221.92244911,0
+ATR.US,D,20220610,000000,102.8,105.093,102.354,104.408,268795.51757916,0
+ATR.US,D,20220613,000000,102.096,102.454,100.289,101.242,254002.20720256,0
+ATR.US,D,20220614,000000,100.845,101.51,97.6497,98.7712,229676.16903185,0
+ATR.US,D,20220615,000000,99.5453,100.478,97.7986,99.6148,285488.11892838,0
+ATR.US,D,20220616,000000,98.1459,98.1459,93.3225,94.057,625055.14771461,0
+ATR.US,D,20220617,000000,93.779,97.7152,93.7691,96.7664,462000.26202977,0
+ATR.US,D,20220621,000000,97.2427,97.9574,96.3595,96.4587,237907.10163412,0
+ATR.US,D,20220622,000000,95.6449,98.0963,95.5135,97.7192,229908.92033937,0
+ATR.US,D,20220623,000000,97.878,98.5727,96.4389,98.1856,153283.36109471,0
+ATR.US,D,20220624,000000,99.2972,101.878,98.9169,101.848,329736.05689245,0
+ATR.US,D,20220627,000000,101.848,103.366,101.223,102.79,186583.92695404,0
+ATR.US,D,20220628,000000,103.436,103.584,101.213,101.927,282323.30569497,0
+ATR.US,D,20220629,000000,101.709,103.108,100.577,102.612,222604.96264151,0
+ATR.US,D,20220630,000000,101.56,102.722,100.607,102.434,207434.81681464,0
+ATR.US,D,20220701,000000,102.562,103.882,101.391,103.704,264316.8181769,0
+ATR.US,D,20220705,000000,102.562,102.562,100.21,102.146,231908.96945377,0
+ATR.US,D,20220706,000000,102.751,102.77,100.746,101.868,288565.27257843,0
+ATR.US,D,20220707,000000,101.679,102.522,101.084,102.334,222899.17641552,0
+ATR.US,D,20220708,000000,101.957,102.253,99.2475,99.2575,209628.32156126,0
+ATR.US,D,20220711,000000,99.059,99.3693,97.729,98.801,188340.14136532,0
+ATR.US,D,20220712,000000,98.7216,101.084,98.4734,99.7533,286443.30611248,0
+ATR.US,D,20220713,000000,98.9796,100.548,98.7612,99.9126,204046.32050647,0
+ATR.US,D,20220714,000000,98.8308,99.1583,97.6,98.5528,201319.80518982,0
+ATR.US,D,20220715,000000,100.051,100.051,98.4635,99.2575,196764.52959981,0
+ATR.US,D,20220718,000000,99.813,100.191,96.9648,97.3619,181298.15483609,0
+ATR.US,D,20220719,000000,97.8084,100.329,97.8084,100.27,640211.18740163,0
+ATR.US,D,20220720,000000,99.9126,101.709,99.9027,101.054,462330.74873482,0
+ATR.US,D,20220721,000000,101.143,102.815,100.816,102.702,139902.6798659,0
+ATR.US,D,20220722,000000,102.83,103.201,101.56,102.82,216212.86612679,0
+ATR.US,D,20220725,000000,102.94,103.724,102.136,103.138,269377.89963867,0
+ATR.US,D,20220726,000000,102.71,103.477,101.485,103.427,263203.73274499,0
+ATR.US,D,20220727,000000,103.835,106.126,103.238,105.618,230080.15003557,0
+ATR.US,D,20220728,000000,105.668,107.401,104.742,107.401,250775.48743683,0
+ATR.US,D,20220729,000000,106.754,109.065,105.972,107.342,426074.98400104,0
+ATR.US,D,20220801,000000,105.887,108.228,105.204,107.78,278074.45954222,0
+ATR.US,D,20220802,000000,107.441,107.621,105.419,106.176,210531.26304965,0
+ATR.US,D,20220803,000000,106.913,108.398,106.027,107.222,261735.03138103,0
+ATR.US,D,20220804,000000,106.784,106.804,105.444,106.027,293725.21433658,0
+ATR.US,D,20220805,000000,105.26,106.256,104.682,105.24,175289.45759385,0
+ATR.US,D,20220808,000000,105.718,107.581,105.594,106.854,220147.59275941,0
+ATR.US,D,20220809,000000,107.342,107.581,106.077,106.854,250194.23105287,0
+ATR.US,D,20220810,000000,108.806,110.31,107.626,109.344,153523.96595199,0
+ATR.US,D,20220811,000000,110.211,110.858,109.125,109.204,171718.59583608,0
+ATR.US,D,20220812,000000,110.091,110.719,109.707,110.649,202038.29412339,0
+ATR.US,D,20220815,000000,110.25,111.989,110.25,111.476,147029.75602482,0
+ATR.US,D,20220816,000000,110.728,111.824,110.28,111.635,188381.27884293,0
+ATR.US,D,20220817,000000,110.569,111.037,109.623,110.599,173737.43277588,0
+ATR.US,D,20220818,000000,110.509,110.709,109.545,110.599,198086.95538891,0
+ATR.US,D,20220819,000000,110.738,110.828,109.125,109.732,254363.41544421,0
+ATR.US,D,20220822,000000,108.746,108.886,107.332,107.501,178953.68177598,0
+ATR.US,D,20220823,000000,107.461,108.019,105.598,106.475,178671.5867088,0
+ATR.US,D,20220824,000000,106.953,107.646,106.306,107.033,183689.06409573,0
+ATR.US,D,20220825,000000,107.123,108.547,107.123,108.547,133464.09537465,0
+ATR.US,D,20220826,000000,109.125,109.125,103.766,104.005,152594.35729647,0
+ATR.US,D,20220829,000000,103.566,104.064,102.391,103.596,147421.27586893,0
+ATR.US,D,20220830,000000,104.035,104.259,102.321,103.646,149472.23751389,0
+ATR.US,D,20220831,000000,103.975,104.353,102.351,102.411,181031.74864091,0
+ATR.US,D,20220901,000000,101.963,102.47,100.937,102.222,213070.1186542,0
+ATR.US,D,20220902,000000,102.939,103.776,100.329,101.036,206752.59460539,0
+ATR.US,D,20220906,000000,100.867,101.485,99.4225,99.9405,159954.93036589,0
+ATR.US,D,20220907,000000,100.249,103.228,100.229,102.839,164856.95959366,0
+ATR.US,D,20220908,000000,101.863,104.607,101.734,104.483,138459.48702678,0
+ATR.US,D,20220909,000000,105.27,106.405,104.274,105.997,197895.211055,0
+ATR.US,D,20220912,000000,106.764,107.85,106.326,106.694,155051.89724109,0
+ATR.US,D,20220913,000000,104.752,105.335,103.576,103.616,272764.84811776,0
+ATR.US,D,20220914,000000,103.407,103.905,102.052,103.178,251670.96359312,0
+ATR.US,D,20220915,000000,102.849,104.991,102.819,104.792,424661.49697407,0
+ATR.US,D,20220916,000000,103.925,103.925,101.006,102.242,581643.88821577,0
+ATR.US,D,20220919,000000,101.455,104.144,101.445,104.124,195126.46302916,0
+ATR.US,D,20220920,000000,103.048,103.048,100.299,100.787,158103.74423114,0
+ATR.US,D,20220921,000000,101.395,101.883,99.2432,99.2831,174167.10070737,0
+ATR.US,D,20220922,000000,98.7551,98.7551,96.8924,97.7391,200003.39483102,0
+ATR.US,D,20220923,000000,96.5537,97.9284,96.5537,97.6993,275973.30304545,0
+ATR.US,D,20220926,000000,97.1215,98.0678,96.0557,97.0319,365407.4783094,0
+ATR.US,D,20220927,000000,97.6096,98.4165,94.8603,95.6871,239517.78607289,0
+ATR.US,D,20220928,000000,96.3744,98.1176,95.6779,97.8586,237935.64434383,0
+ATR.US,D,20220929,000000,96.8426,96.8824,95.8963,96.3943,207202.34047761,0
+ATR.US,D,20220930,000000,95.7469,97.3805,94.5017,94.6611,473322.39411276,0
+ATR.US,D,20221003,000000,96.0856,97.6395,95.2887,97.0617,275275.59460529,0
+ATR.US,D,20221004,000000,98.7053,99.4425,98.1276,98.8448,263874.33596517,0
+ATR.US,D,20221005,000000,97.7092,99.0938,96.6533,97.7989,202073.43051966,0
+ATR.US,D,20221006,000000,97.2809,97.8188,95.9461,97.3606,202909.67675082,0
+ATR.US,D,20221007,000000,96.5537,96.5537,93.2367,93.6152,119458.72782262,0
+ATR.US,D,20221010,000000,94.0236,95.0994,93.5454,94.0037,177949.78473978,0
+ATR.US,D,20221011,000000,93.4359,95.2787,92.9408,94.3722,371203.97979642,0
+ATR.US,D,20221012,000000,94.3922,94.3922,92.9079,93.0075,147941.29453369,0
+ATR.US,D,20221013,000000,90.7165,94.6561,89.8797,94.1929,237905.52743275,0
+ATR.US,D,20221014,000000,95.0297,95.5476,93.7447,94.7109,320517.21843868,0
+ATR.US,D,20221017,000000,95.6473,96.987,95.6451,96.9422,346270.18910832,0
+ATR.US,D,20221018,000000,98.8647,99.5919,97.7192,98.8946,282428.36098822,0
+ATR.US,D,20221019,000000,98.3268,98.8249,97.2112,97.8288,360850.78966209,0
+ATR.US,D,20221020,000000,97.6993,98.3169,95.0595,95.6971,186274.09896395,0
+ATR.US,D,20221021,000000,95.189,97.5349,94.163,97.1414,177085.42939161,0
+ATR.US,D,20221024,000000,97.52,98.4165,96.8924,97.51,159087.56332661,0
+ATR.US,D,20221025,000000,96.605,99.43,95.965,99.21,292477,0
+ATR.US,D,20221026,000000,99.85,101.0466,98.96,99.09,271850,0
+ATR.US,D,20221027,000000,99.11,100.64,98.87,99.09,216658,0
+ATR.US,D,20221028,000000,101.95,104.115,99.22,101.13,445333,0
+ATR.US,D,20221031,000000,99.96,100.6,99.1,99.15,372894,0
+ATR.US,D,20221101,000000,99.6,99.6,96.88,97.22,301254,0
+ATR.US,D,20221102,000000,97.19,97.75,94.57,94.76,268420,0
+ATR.US,D,20221103,000000,94.28,95.02,92.55,94.71,278303,0
+ATR.US,D,20221104,000000,96.44,98.78,96.23,98.77,209127,0
+ATR.US,D,20221107,000000,99.19,100.52,97.98,100.49,180746,0
+ATR.US,D,20221108,000000,101,101.76,100.13,100.35,153120,0
+ATR.US,D,20221109,000000,100.23,100.88,98.55,99.12,165300,0
+ATR.US,D,20221110,000000,102.83,103.2517,101.04,102.33,265971,0
+ATR.US,D,20221111,000000,102.84,105.075,101.46,104.25,292552,0
+ATR.US,D,20221114,000000,103.61,105.27,103.61,104.4,238446,0
+ATR.US,D,20221115,000000,105.83,107.01,104.28,104.69,272476,0
+ATR.US,D,20221116,000000,104.86,105.89,104.695,104.92,139311,0
+ATR.US,D,20221117,000000,103.71,105.07,103.71,104.61,162690,0
+ATR.US,D,20221118,000000,106.11,106.93,104.61,106.04,213199,0
+ATR.US,D,20221121,000000,106.1,106.7,104.93,105.14,193315,0
+ATR.US,D,20221122,000000,105.24,106.655,105.24,106,284010,0
+ATR.US,D,20221123,000000,105.99,106.78,105.58,106.19,202079,0
+ATR.US,D,20221125,000000,106.55,106.5514,105.56,105.91,114719,0
+ATR.US,D,20221128,000000,105.04,105.49,103.24,103.5,208494,0
+ATR.US,D,20221129,000000,103,104.1,102.93,103.31,181438,0
+ATR.US,D,20221130,000000,102.89,106.18,101.5,106.14,297906,0
+ATR.US,D,20221201,000000,106.78,107.78,106.505,107.09,156570,0
+ATR.US,D,20221202,000000,106.26,108.55,106.1,108.05,167366,0
+ATR.US,D,20221205,000000,106.86,106.93,105.68,106.7,153805,0
+ATR.US,D,20221206,000000,106.55,107.08,105.37,107,247750,0
+ATR.US,D,20221207,000000,106.73,108.16,106.202,106.3,152844,0
+ATR.US,D,20221208,000000,106.45,107.94,106.45,107.93,190764,0
+ATR.US,D,20221209,000000,107.83,108.98,107.65,108.06,316746,0
+ATR.US,D,20221212,000000,108.46,108.78,107.49,108.08,209108,0
+ATR.US,D,20221213,000000,110.38,111.11,107.578,108.21,328373,0
+ATR.US,D,20221214,000000,108.44,110.28,107.23,108.24,302454,0
+ATR.US,D,20221215,000000,107.7,108.55,107.24,107.65,229997,0
+ATR.US,D,20221216,000000,107.11,108.26,106.39,107.44,540619,0
+ATR.US,D,20221219,000000,107.32,108.36,105.78,106.26,269761,0
+ATR.US,D,20221220,000000,106.43,108.13,106.27,107.12,193278,0
+ATR.US,D,20221221,000000,107.98,110.64,107.5698,110.64,388504,0
+ATR.US,D,20221222,000000,109.5,110.8,107.46,108.56,213770,0
+ATR.US,D,20221223,000000,109.14,110.2,108.35,110.01,161517,0
+ATR.US,D,20221227,000000,109.9,111.02,109.6315,110.87,101728,0
+ATR.US,D,20221228,000000,111.06,111.91,109.012,109.17,162674,0
+ATR.US,D,20221229,000000,109.92,111.17,109.375,110.79,128745,0
+ATR.US,D,20221230,000000,110.5,110.74,109.02,109.98,172340,0
+ATR.US,D,20230103,000000,110.58,111.07,109.45,110.26,239234,0
+ATR.US,D,20230104,000000,111.26,112.21,110.31,111.23,217226,0
+ATR.US,D,20230105,000000,110.64,113.03,109.12,112.12,310027,0
+ATR.US,D,20230106,000000,113.38,114.4,112.74,114.06,181525,0
+ATR.US,D,20230109,000000,114.63,115.68,113.28,113.33,161842,0
+ATR.US,D,20230110,000000,113.19,114.34,112.96,113.43,162998,0
+ATR.US,D,20230111,000000,113.58,114.43,113.45,113.46,141308,0
+ATR.US,D,20230112,000000,113.69,113.785,112.3961,113.5,179058,0
+ATR.US,D,20230113,000000,113.21,114.31,113.21,113.97,177702,0
+ATR.US,D,20230117,000000,114.18,114.53,112.83,114.06,204526,0
+ATR.US,D,20230118,000000,114.49,114.6,111.92,111.97,118896,0
+ATR.US,D,20230119,000000,111.59,112.41,110.33,111.99,177398,0
+ATR.US,D,20230120,000000,112.46,113.29,111.6901,113.29,180755,0
+ATR.US,D,20230123,000000,113.2,113.73,112.46,113.36,165456,0
+ATR.US,D,20230124,000000,113.03,113.145,111.76,112.84,172566,0
+ATR.US,D,20230125,000000,111.84,112.51,110.488,112.07,181163,0
+ATR.US,D,20230126,000000,112.51,112.89,111.82,112.79,139024,0
+ATR.US,D,20230127,000000,112.51,112.94,111.855,112.73,204294,0
+ATR.US,D,20230130,000000,111.71,113.329,111.46,113.25,200229,0
+ATR.US,D,20230131,000000,113.83,116.32,113.315,115.64,630904,0
+ATR.US,D,20230201,000000,114.45,118.0599,114.39,117.09,190891,0
+ATR.US,D,20230202,000000,117.09,118.34,116.58,117.3,271605,0
+ATR.US,D,20230203,000000,116.59,116.59,115.2125,115.42,284051,0
+ATR.US,D,20230206,000000,114.56,115.5,113.44,113.44,180382,0
+ATR.US,D,20230207,000000,112.67,112.825,110.7101,112.19,189116,0
+ATR.US,D,20230208,000000,111.72,112.16,110.55,110.56,138779,0
+ATR.US,D,20230209,000000,111.48,111.81,109.24,109.25,180195,0
+ATR.US,D,20230210,000000,109,109.22,107.885,109.21,217891,0
+ATR.US,D,20230213,000000,109.4,110.54,109.25,109.8,184949,0
+ATR.US,D,20230214,000000,109.8,111.2,109.6589,109.76,122473,0
+ATR.US,D,20230215,000000,108.82,110.4,108.57,110.39,155197,0
+ATR.US,D,20230216,000000,108.72,111.53,108.18,110.69,372175,0
+ATR.US,D,20230217,000000,115,121.28,114.02,116.69,590720,0
+ATR.US,D,20230221,000000,116.5,116.5,113.11,115.08,463855,0
+ATR.US,D,20230222,000000,114.61,116,114.43,114.72,257660,0
+ATR.US,D,20230223,000000,114.81,115.555,113.08,114.56,196443,0
+ATR.US,D,20230224,000000,113.8,115.04,112.99,114.77,215098,0
+ATR.US,D,20230227,000000,115.84,117.25,115.5126,116.69,215322,0
+ATR.US,D,20230228,000000,116.65,118.11,116.59,116.72,261479,0
+ATR.US,D,20230301,000000,116.18,117.61,116.18,117.46,194731,0
+ATR.US,D,20230302,000000,117.42,119,117.23,118.58,205047,0
+ATR.US,D,20230303,000000,118.97,120.25,117.85,120.25,225357,0
+ATR.US,D,20230306,000000,120.13,120.19,116.58,116.83,265875,0
+ATR.US,D,20230307,000000,116.71,117.34,116.2178,116.67,247066,0
+ATR.US,D,20230308,000000,116.41,116.7,115.1714,115.33,281690,0
+ATR.US,D,20230309,000000,115.96,116.41,114.531,114.57,189712,0
+ATR.US,D,20230310,000000,114.64,114.64,112.275,112.56,201355,0
+ATR.US,D,20230313,000000,111.45,113.11,111.45,111.97,245480,0
+ATR.US,D,20230314,000000,113.87,115.26,113.49,115.08,261457,0
+ATR.US,D,20230315,000000,113.46,113.75,110.17,111.38,256158,0
+ATR.US,D,20230316,000000,110.22,113.28,109.95,112.68,209153,0
+ATR.US,D,20230317,000000,112.92,112.92,109.95,110.76,393789,0
+ATR.US,D,20230320,000000,111.8,113.47,111.8,112.78,146437,0
+ATR.US,D,20230321,000000,114.13,114.22,112.465,113.02,141240,0
+ATR.US,D,20230322,000000,112.8,114.215,112.14,112.25,176728,0
+ATR.US,D,20230323,000000,112.15,113.445,110.81,111.72,156888,0
+ATR.US,D,20230324,000000,111.02,112.99,110.02,112.97,148787,0
+ATR.US,D,20230327,000000,113.46,114.84,113.46,113.98,170089,0
+ATR.US,D,20230328,000000,113.77,115.12,113.14,115.02,189823,0
+ATR.US,D,20230329,000000,115.69,115.94,115.16,115.87,138685,0
+ATR.US,D,20230330,000000,116.28,116.77,115.05,115.95,148020,0
+ATR.US,D,20230331,000000,116.52,118.27,116.52,118.19,206327,0
+ATR.US,D,20230403,000000,117.93,118.81,117.645,118.65,151094,0
+ATR.US,D,20230404,000000,118.5,118.5,116.78,117.67,183073,0
+ATR.US,D,20230405,000000,117.74,119.2,117.23,119.08,249720,0
+ATR.US,D,20230406,000000,119.34,119.34,117.93,119.06,159279,0
+ATR.US,D,20230410,000000,118.38,119.215,117.97,119.1,174578,0
+ATR.US,D,20230411,000000,119.2,119.99,118.83,119.05,121846,0
+ATR.US,D,20230412,000000,119.33,119.67,118.19,118.39,134313,0
+ATR.US,D,20230413,000000,118.35,120,117.89,119.78,110672,0
+ATR.US,D,20230414,000000,119.18,120.06,118.31,119.2,233578,0
+ATR.US,D,20230417,000000,119.5,119.81,118.53,119.81,122358,0
+ATR.US,D,20230418,000000,119.73,119.73,118.05,118.59,261691,0
+ATR.US,D,20230419,000000,118.37,119.43,118.06,118.71,252930,0
+ATR.US,D,20230420,000000,119,119.8,118.515,119.03,296826,0
+ATR.US,D,20230421,000000,119.32,121.07,118.8,120.59,361462,0
+ATR.US,D,20230424,000000,120.86,121.4199,119.74,120.4,229624,0
+ATR.US,D,20230425,000000,119.43,119.95,117.8834,118.07,167516,0
+ATR.US,D,20230426,000000,117.01,117.575,115.61,115.75,247164,0
+ATR.US,D,20230427,000000,115.75,116.58,114.63,116.57,361944,0
+ATR.US,D,20230428,000000,116.51,119.565,116.51,118.51,586715,0
+ATR.US,D,20230501,000000,119.41,122.5,119.41,121.64,283090,0
+ATR.US,D,20230502,000000,120.74,120.88,115.73,120.48,359217,0
+ATR.US,D,20230503,000000,120.47,121.01,119.74,119.9,294338,0
+ATR.US,D,20230504,000000,119.94,120.15,118.39,118.8,192534,0
+ATR.US,D,20230505,000000,118.99,121.88,118.99,121.7,171147,0
+ATR.US,D,20230508,000000,121.86,122.34,120.66,121.5,200362,0
+ATR.US,D,20230509,000000,120.87,121.03,119.69,120.58,185633,0
+ATR.US,D,20230510,000000,121.09,121.57,118.495,119.62,227190,0
+ATR.US,D,20230511,000000,119.48,119.83,118.96,119.28,203949,0
+ATR.US,D,20230512,000000,119.68,120.87,119.345,120.79,168376,0
+ATR.US,D,20230515,000000,120.59,121.0728,120.035,120.58,148324,0
+ATR.US,D,20230516,000000,120.58,120.58,118.205,118.32,180808,0
+ATR.US,D,20230517,000000,118.82,119.04,117.46,118.97,168597,0
+ATR.US,D,20230518,000000,118.17,119.05,117.78,118.99,94002,0
+ATR.US,D,20230519,000000,119.88,120.27,118.6,119.09,156874,0
+ATR.US,D,20230522,000000,118.67,119.52,117.885,118.13,229606,0
+ATR.US,D,20230523,000000,117.4,118.45,116.91,117.18,155384,0
+ATR.US,D,20230524,000000,117.19,117.19,115.03,115.12,297833,0
+ATR.US,D,20230525,000000,114.29,115.28,113.44,113.54,196776,0
+ATR.US,D,20230526,000000,112.99,114.49,112.945,114.16,210183,0
+ATR.US,D,20230530,000000,114.21,114.72,113.01,113.36,136076,0
+ATR.US,D,20230531,000000,113.44,113.56,111.69,112.49,360767,0
+ATR.US,D,20230601,000000,112.82,113.52,112.04,112.94,170690,0
+ATR.US,D,20230602,000000,114.01,114.745,113.66,114.16,353036,0
+ATR.US,D,20230605,000000,113.8,114.11,112.8765,113.06,237399,0
+ATR.US,D,20230606,000000,113.04,114.66,113.04,114.32,266852,0
+ATR.US,D,20230607,000000,114.36,115.7,114.06,115.41,264132,0
+ATR.US,D,20230608,000000,115.56,115.99,114.79,115.2,270471,0
+ATR.US,D,20230609,000000,115.06,115.57,114.39,114.81,295007,0
+ATR.US,D,20230612,000000,114.68,115.59,114.3,115.39,352968,0
+ATR.US,D,20230613,000000,115.71,116.39,114.76,115.21,340628,0
+ATR.US,D,20230614,000000,115.61,115.96,114.35,115.16,225220,0
+ATR.US,D,20230615,000000,115,116.4,114.945,116.05,362582,0
+ATR.US,D,20230616,000000,115.65,117.21,115.36,117.15,975338,0
+ATR.US,D,20230620,000000,116.88,116.9521,115.71,115.71,297013,0
+ATR.US,D,20230621,000000,115.14,115.255,113.42,113.62,317906,0
+ATR.US,D,20230622,000000,113.95,114.06,112.35,114.05,266218,0
+ATR.US,D,20230623,000000,112.9,113.73,112.07,112.83,366032,0
+ATR.US,D,20230626,000000,113.06,114.37,113.06,113.61,142333,0
+ATR.US,D,20230627,000000,113.83,114.82,113.23,114.72,218253,0
+ATR.US,D,20230628,000000,114.81,114.81,112.48,113.52,204800,0
+ATR.US,D,20230629,000000,113.43,115.36,112.55,114.78,225865,0
+ATR.US,D,20230630,000000,115.22,116.28,114.84,115.86,279940,0
+ATR.US,D,20230703,000000,115.41,117.02,115.41,116.54,85660,0
+ATR.US,D,20230705,000000,115.62,115.62,112.76,112.94,384164,0
+ATR.US,D,20230706,000000,112.25,112.98,111.625,112.47,277687,0
+ATR.US,D,20230707,000000,112.65,115.33,112.585,113.79,333416,0
+ATR.US,D,20230710,000000,113.31,115.3,113.01,114.47,247988,0
+ATR.US,D,20230711,000000,114.31,115.56,113.37,115.51,226717,0
+ATR.US,D,20230712,000000,116.58,117.55,115.77,116.87,199445,0
+ATR.US,D,20230713,000000,116.85,117.37,116.56,117.01,190322,0
+ATR.US,D,20230714,000000,117.69,118.84,116.7,118.35,271606,0
+ATR.US,D,20230717,000000,118.4,119.54,117.16,119.26,234228,0
+ATR.US,D,20230718,000000,119.01,120.37,118.7,119.08,189137,0
+ATR.US,D,20230719,000000,118.75,119.41,118.3076,119.11,247195,0
+ATR.US,D,20230720,000000,119.78,120.215,118.855,119.33,175805,0
+ATR.US,D,20230721,000000,119.65,120.05,118.87,119.84,184341,0
+ATR.US,D,20230724,000000,120.02,120.49,118.71,119.73,163377,0
+ATR.US,D,20230725,000000,119.68,121.12,119.3,120.56,250661,0
+ATR.US,D,20230726,000000,120.16,120.4,118.82,119.95,306926,0
+ATR.US,D,20230727,000000,120.06,120.775,118.74,119.14,407776,0
+ATR.US,D,20230728,000000,122.49,126.99,121.88,123.78,513037,0
+ATR.US,D,20230731,000000,123.52,123.93,120.83,121.46,746502,0
+ATR.US,D,20230801,000000,121.24,122.495,120.75,122.44,365307,0
+ATR.US,D,20230802,000000,121.44,122.33,119.98,122.24,329178,0
+ATR.US,D,20230803,000000,121.52,122.73,120.72,120.81,195935,0
+ATR.US,D,20230804,000000,120.62,122.13,120.48,120.64,116530,0
+ATR.US,D,20230807,000000,120.73,121.66,120.51,121.29,140267,0
+ATR.US,D,20230808,000000,120.08,121.4,119.71,121.12,270087,0
+ATR.US,D,20230809,000000,121.12,123.385,120.52,121.83,287454,0
+ATR.US,D,20230810,000000,121.8,123.565,121.8,122.23,216042,0
+ATR.US,D,20230811,000000,121.51,123.22,121.51,122.61,226544,0
+ATR.US,D,20230814,000000,122.03,122.99,121.58,122.99,145679,0
+ATR.US,D,20230815,000000,122.63,122.925,121.98,122.09,248980,0
+ATR.US,D,20230816,000000,121.73,123.16,121.49,121.54,291140,0
+ATR.US,D,20230817,000000,121.96,122.66,121.62,121.64,186612,0
+ATR.US,D,20230818,000000,121.38,123.42,121.38,123.29,443095,0
+ATR.US,D,20230821,000000,123.15,124.46,123.06,123.78,358766,0
+ATR.US,D,20230822,000000,123.87,125.71,122.76,122.95,429600,0
+ATR.US,D,20230823,000000,123.06,123.56,122.31,123.39,305025,0
+ATR.US,D,20230824,000000,123.49,125.46,122.59,125.11,278430,0
+ATR.US,D,20230825,000000,125.57,127.675,124.98,127.54,492953,0
+ATR.US,D,20230828,000000,127.63,129.58,127.63,129.41,331923,0
+ATR.US,D,20230829,000000,129.8,131.96,129.4,131.82,472394,0
+ATR.US,D,20230830,000000,132.37,133.26,131.7,132.89,298864,0
+ATR.US,D,20230831,000000,133.28,133.73,132.235,132.56,305773,0
+ATR.US,D,20230901,000000,133.1,133.79,132.52,132.55,251989,0
+ATR.US,D,20230905,000000,131.68,131.98,127.36,127.57,325303,0
+ATR.US,D,20230906,000000,127.79,128.0099,126.195,126.41,291122,0
+ATR.US,D,20230907,000000,126.29,127.17,125.14,125.36,328552,0
+ATR.US,D,20230908,000000,125.51,126.67,125.12,125.31,238788,0
+ATR.US,D,20230911,000000,126.99,127.93,126.405,127.01,333524,0
+ATR.US,D,20230912,000000,126.11,127.29,125.42,126.53,258007,0
+ATR.US,D,20230913,000000,125.78,126.585,125.11,125.37,279312,0
+ATR.US,D,20230914,000000,126.01,127.299,126.01,126.76,217859,0
+ATR.US,D,20230915,000000,126.49,127.195,125.17,125.93,589390,0
+ATR.US,D,20230918,000000,126.36,126.36,124.915,125.64,175188,0
+ATR.US,D,20230919,000000,125.69,125.69,124.06,125.31,218739,0
+ATR.US,D,20230920,000000,125.84,126.1,124.56,124.63,206240,0
+ATR.US,D,20230921,000000,124.33,124.35,122.19,122.22,335704,0
+ATR.US,D,20230922,000000,122.33,122.9,122.11,122.68,341156,0
+ATR.US,D,20230925,000000,121.99,124.13,121.4713,124.04,258777,0
+ATR.US,D,20230926,000000,123.53,124.215,123.23,123.6,547004,0
+ATR.US,D,20230927,000000,124.04,124.45,122.87,123.52,362372,0
+ATR.US,D,20230928,000000,123.86,125.64,123.26,125.47,219290,0
+ATR.US,D,20230929,000000,126.49,126.83,124.79,125.04,330916,0
+ATR.US,D,20231002,000000,124.53,125.48,123.985,125.05,244110,0
+ATR.US,D,20231003,000000,124.02,125.31,122.49,122.87,236345,0
+ATR.US,D,20231004,000000,123.55,124.66,122.33,124.23,208157,0
+ATR.US,D,20231005,000000,123.96,124.93,122.795,123.75,466718,0
+ATR.US,D,20231006,000000,123.61,126.69,123.39,126.41,491688,0
+ATR.US,D,20231009,000000,125.82,127.22,125.69,126.94,275718,0
+ATR.US,D,20231010,000000,127.24,128.61,126.51,126.54,322013,0
+ATR.US,D,20231011,000000,127.53,127.7,126.645,127.53,212866,0
+ATR.US,D,20231012,000000,127.22,127.3999,125.06,125.42,189279,0
+ATR.US,D,20231013,000000,126,126.67,125.4,125.97,324917,0
+ATR.US,D,20231016,000000,127.36,127.43,126.17,126.71,275211,0
+ATR.US,D,20231017,000000,126.01,128.34,126.01,127.48,314395,0
+ATR.US,D,20231018,000000,126.87,127.67,126.2825,126.78,287338,0
+ATR.US,D,20231019,000000,126.08,127.47,125.39,125.73,443939,0
+ATR.US,D,20231020,000000,125.93,126.48,121.93,122.22,446518,0
+ATR.US,D,20231023,000000,121.72,123.16,121.21,121.5,379047,0
+ATR.US,D,20231024,000000,122.13,123.77,121.72,123.34,312070,0
+ATR.US,D,20231025,000000,122.43,123.78,121.89,122.37,431281,0
+ATR.US,D,20231026,000000,121.26,125.39,121.26,123.43,576043,0
+ATR.US,D,20231027,000000,123.47,123.84,120.36,121.17,364010,0
+ATR.US,D,20231030,000000,121.92,122.32,120.85,122.17,283053,0
+ATR.US,D,20231031,000000,122.51,122.89,121.831,122.27,422924,0
+ATR.US,D,20231101,000000,122.11,123.425,121.605,122.93,360459,0
+ATR.US,D,20231102,000000,123.72,124.29,122.98,123.58,384317,0
+ATR.US,D,20231103,000000,124.43,125.974,124.43,125.35,278042,0
+ATR.US,D,20231106,000000,125.27,125.73,124.75,125.19,173549,0
+ATR.US,D,20231107,000000,124.62,124.99,124.17,124.55,205013,0
+ATR.US,D,20231108,000000,124.88,125.49,124.41,125.12,175807,0
+ATR.US,D,20231109,000000,125.69,125.69,124.07,124.39,118583,0
+ATR.US,D,20231110,000000,124.24,125.79,123.89,125.72,195598,0
+ATR.US,D,20231113,000000,125.39,125.48,124.37,124.53,183085,0
+ATR.US,D,20231114,000000,125.95,127.86,125.31,127.85,267352,0
+ATR.US,D,20231115,000000,127.82,128.8,127.35,127.71,388569,0
+ATR.US,D,20231116,000000,127.65,128.615,126.84,127.55,216999,0
+ATR.US,D,20231117,000000,128.56,129.08,127.61,127.93,162670,0
+ATR.US,D,20231120,000000,127.45,127.6538,126.43,127.32,213932,0
+ATR.US,D,20231121,000000,127.46,128.2964,127.2,127.91,160598,0
+ATR.US,D,20231122,000000,128.45,129.2,127.36,128.57,174832,0
+ATR.US,D,20231124,000000,128.97,128.97,128.1,128.53,65897,0
+ATR.US,D,20231127,000000,127.82,128.3,126.85,127,367464,0
+ATR.US,D,20231128,000000,127,127.01,125.49,125.61,218011,0
+ATR.US,D,20231129,000000,125.64,126.4,124.915,125.37,331773,0
+ATR.US,D,20231130,000000,125.45,127.125,124.81,126.89,300962,0
+ATR.US,D,20231201,000000,126.42,128.535,126.42,128.1,218283,0
+ATR.US,D,20231204,000000,127.45,128.88,126.89,128.42,191960,0
+ATR.US,D,20231205,000000,128.25,128.69,125.88,125.99,178030,0
+ATR.US,D,20231206,000000,126.39,127.3,125.8811,126.37,179521,0
+ATR.US,D,20231207,000000,126.24,127.11,125.99,126.49,253952,0
+ATR.US,D,20231208,000000,126.36,127.5,125.62,127.32,265821,0
+ATR.US,D,20231211,000000,127.26,127.68,126.34,127.57,337976,0
+ATR.US,D,20231212,000000,127.65,128.1,126.675,127.48,210306,0
+ATR.US,D,20231213,000000,127.18,128.99,127.18,128.59,424977,0
+ATR.US,D,20231214,000000,129.08,130.01,126.875,127.4,412923,0
+ATR.US,D,20231215,000000,127.16,128.58,125.97,125.98,712996,0
+ATR.US,D,20231218,000000,126.71,127.21,125.88,127.05,240485,0
+ATR.US,D,20231219,000000,127.71,128.125,126.0305,126.23,659100,0
+ATR.US,D,20231220,000000,126.02,126.94,125.46,125.57,346449,0
+ATR.US,D,20231221,000000,126.24,126.24,124.85,125.91,421869,0
+ATR.US,D,20231222,000000,126.4,127.0448,126.115,126.27,312238,0
+ATR.US,D,20231226,000000,126.14,126.87,125.59,125.83,274692,0
+ATR.US,D,20231227,000000,126.12,126.47,125.03,125.28,283123,0
+ATR.US,D,20231228,000000,124.98,125.8,124.4,125.2,343618,0
+ATR.US,D,20231229,000000,125.19,125.36,123.56,123.62,313527,0
+ATR.US,D,20240102,000000,122.61,124.1,122.2935,122.88,313132,0
+ATR.US,D,20240103,000000,125.15,127.26,123.15,125.36,531783,0
+ATR.US,D,20240104,000000,125.18,125.92,124.13,124.22,353332,0
+ATR.US,D,20240105,000000,123.78,124.37,122.99,124.2,422989,0
+ATR.US,D,20240108,000000,124.07,125.155,122.37,124.35,352405,0
+ATR.US,D,20240109,000000,123.71,124.635,122.97,124.63,250307,0
+ATR.US,D,20240110,000000,124.46,125.42,124.23,125.19,279578,0
+ATR.US,D,20240111,000000,125.38,126.97,124.94,126.84,323136,0
+ATR.US,D,20240112,000000,127.89,127.97,125.92,126.43,231652,0
+ATR.US,D,20240116,000000,125.88,126.82,125.51,126.81,257472,0
+ATR.US,D,20240117,000000,125.94,127.27,125.89,126.69,336850,0
+ATR.US,D,20240118,000000,127.32,130.005,126.31,129.14,444193,0
+ATR.US,D,20240119,000000,129.71,131.46,128.535,130.8,417963,0
+ATR.US,D,20240122,000000,130.9,131.805,130.56,131.19,266190,0
+ATR.US,D,20240123,000000,131.8,131.85,130.33,131.83,217778,0
+ATR.US,D,20240124,000000,132.12,132.285,130.54,130.78,294400,0
+ATR.US,D,20240125,000000,132.03,132.38,130.38,131.25,332302,0
+ATR.US,D,20240126,000000,131.68,132.59,131.4,131.7,219885,0
+ATR.US,D,20240129,000000,131.05,132.5924,130.49,132.25,187791,0
+ATR.US,D,20240130,000000,132.03,133.085,131.6331,132.25,228363,0
+ATR.US,D,20240131,000000,132.37,132.77,129.16,129.88,537487,0
+ATR.US,D,20240201,000000,130.46,131.11,129.61,130.5,298800,0
+ATR.US,D,20240202,000000,129.96,130.71,128.6898,130.1,344843,0
+ATR.US,D,20240205,000000,129.13,131.45,128.05,130.65,319530,0
+ATR.US,D,20240206,000000,130.48,131.4,129.3,131.13,369692,0
+ATR.US,D,20240207,000000,131.41,132.42,129.37,131.8,393013,0
+ATR.US,D,20240208,000000,131.64,134.84,131.54,132.12,620725,0
+ATR.US,D,20240209,000000,132.11,139.21,131.505,138.96,650944,0
+ATR.US,D,20240212,000000,139.16,140.47,137.505,137.61,491253,0
+ATR.US,D,20240213,000000,136.69,137.33,134.98,135.93,275877,0
+ATR.US,D,20240214,000000,136.26,137.46,135.17,137.17,334958,0
+ATR.US,D,20240215,000000,137.17,137.81,134.57,135.04,471417,0
+ATR.US,D,20240216,000000,135.37,138,135.04,137.5,453937,0
+ATR.US,D,20240220,000000,137.14,140.136,136.95,139.69,373046,0
+ATR.US,D,20240221,000000,139.08,140.11,138.99,140,276273,0
+ATR.US,D,20240222,000000,140.47,142.42,140.07,141.47,295737,0
+ATR.US,D,20240223,000000,141.97,142.05,140.605,141.36,190330,0
+ATR.US,D,20240226,000000,141.5,142.055,140.8,141.92,199254,0
+ATR.US,D,20240227,000000,141.92,142.18,139.8,140.31,244595,0
+ATR.US,D,20240228,000000,139.65,141.24,139.33,140.41,189620,0
+ATR.US,D,20240229,000000,140.63,141.63,139.83,140.46,250582,0
+ATR.US,D,20240301,000000,139.88,140.785,139.56,140.29,151373,0
+ATR.US,D,20240304,000000,140.69,142.12,140.56,141.96,260259,0
+ATR.US,D,20240305,000000,142.27,143.21,141.74,142.52,190208,0
+ATR.US,D,20240306,000000,142.93,143.64,142.48,143.07,183984,0
+ATR.US,D,20240307,000000,144.5,145.135,143.84,144.65,250091,0
+ATR.US,D,20240308,000000,144.71,145.075,142.97,143.09,185255,0
+ATR.US,D,20240311,000000,142.79,143.38,141.975,142.74,226663,0
+ATR.US,D,20240312,000000,142.8,142.85,141.48,142.41,242199,0
+ATR.US,D,20240313,000000,143,143,140.93,141.16,336764,0
+ATR.US,D,20240314,000000,141.36,141.62,140.36,140.93,235213,0
+ATR.US,D,20240315,000000,140.04,142.41,139.7412,141,599511,0
+ATR.US,D,20240318,000000,140.93,141.3,138.93,139.26,299728,0
+ATR.US,D,20240319,000000,138.88,140.315,138.88,139.51,253013,0
+ATR.US,D,20240320,000000,139.63,140.07,139.14,139.97,219954,0
+ATR.US,D,20240321,000000,140.31,141.6,139.2997,141.14,255837,0
+ATR.US,D,20240322,000000,142.01,142.45,141.05,141.59,276019,0
+ATR.US,D,20240325,000000,141.2,144.05,141.17,142.96,316320,0
+ATR.US,D,20240326,000000,142.83,144.31,142.62,143.2,314251,0
+ATR.US,D,20240327,000000,143.67,145.15,143.67,144.66,218170,0
+ATR.US,D,20240328,000000,144.82,145.3523,143.65,143.89,247840,0
+ATR.US,D,20240401,000000,143.79,143.79,142.12,142.29,204383,0
+ATR.US,D,20240402,000000,141.84,141.84,140.39,140.63,202598,0
+ATR.US,D,20240403,000000,140.67,141.19,139.87,140.88,258661,0
+ATR.US,D,20240404,000000,141.83,142.75,140.97,141.75,403641,0
+ATR.US,D,20240405,000000,141.38,142.765,140.9475,141.73,288272,0
+ATR.US,D,20240408,000000,141.67,142.38,140.39,140.51,312526,0
+ATR.US,D,20240409,000000,140.42,141.1,139.36,140.31,242589,0
+ATR.US,D,20240410,000000,138.98,140.215,138.45,139.4,200711,0
+ATR.US,D,20240411,000000,139.26,140.04,138.45,139.13,265323,0
+ATR.US,D,20240412,000000,138.17,138.95,135.96,137.2,299234,0
+ATR.US,D,20240415,000000,138.61,139.81,137.83,138.2,319558,0
+ATR.US,D,20240416,000000,137.79,139.39,137.36,138.59,281692,0
+ATR.US,D,20240417,000000,138.88,139.48,138.35,138.4,565361,0
+ATR.US,D,20240418,000000,138.39,139.44,138.22,139.11,246574,0
+ATR.US,D,20240419,000000,139.06,139.92,138.77,139.36,276582,0
+ATR.US,D,20240422,000000,139.55,141.15,139.25,140.32,298792,0
+ATR.US,D,20240423,000000,139.77,141.16,139.52,140.15,417184,0
+ATR.US,D,20240424,000000,139.95,140.9,139.64,140.01,559220,0
+ATR.US,D,20240425,000000,139.84,141.25,138.92,140.18,694402,0
+ATR.US,D,20240426,000000,142,148.505,141.895,143.33,489509,0
+ATR.US,D,20240429,000000,144.9,148.02,144.37,146.38,676652,0
+ATR.US,D,20240430,000000,145.74,146.105,144.06,144.38,585121,0
+ATR.US,D,20240501,000000,144.99,147.21,144.58,145.38,359575,0
+ATR.US,D,20240502,000000,145.76,146.725,145.29,145.92,356539,0
+ATR.US,D,20240503,000000,147.11,147.13,144.84,146.81,303324,0
+ATR.US,D,20240506,000000,147.76,149.08,147.16,149.04,260199,0
+ATR.US,D,20240507,000000,148.32,150.38,148.32,149.72,392912,0
+ATR.US,D,20240508,000000,149.72,150.87,149.4755,150.79,223510,0
+ATR.US,D,20240509,000000,151,151.73,148.63,149.08,299133,0
+ATR.US,D,20240510,000000,148.95,149.0012,148.09,148.49,186303,0
+ATR.US,D,20240513,000000,148.53,149.48,146.86,147.87,167458,0
+ATR.US,D,20240514,000000,148.3,148.305,147.465,147.9,137623,0
+ATR.US,D,20240515,000000,147.96,148.34,146.77,147.28,211112,0
+ATR.US,D,20240516,000000,147.37,147.895,146.425,147.54,235527,0
+ATR.US,D,20240517,000000,147.85,148.165,147.13,147.67,169494,0
+ATR.US,D,20240520,000000,147.59,148.41,147.04,148.17,163388,0
+ATR.US,D,20240521,000000,147.94,148.68,147.09,148.59,280401,0
+ATR.US,D,20240522,000000,148.07,148.83,147.47,148.79,283258,0
+ATR.US,D,20240523,000000,148.66,148.95,147.56,147.72,171707,0
+ATR.US,D,20240524,000000,148.48,148.83,147.36,148.09,162320,0
+ATR.US,D,20240528,000000,147.62,147.775,145.82,146.71,318431,0
+ATR.US,D,20240529,000000,145.65,146.7,144.515,144.84,229680,0
+ATR.US,D,20240530,000000,145.13,146.9779,145,146.14,328097,0
+ATR.US,D,20240531,000000,146.09,147.83,145.92,147.69,358871,0
+ATR.US,D,20240603,000000,148.5,148.5,146.03,148.16,266215,0
+ATR.US,D,20240604,000000,147.65,148.39,146.7,148.19,287867,0
+ATR.US,D,20240605,000000,147.72,148.2,147.08,147.92,229231,0
+ATR.US,D,20240606,000000,148.01,148.01,145.4,145.96,197623,0
+ATR.US,D,20240607,000000,145.77,146.33,145.45,145.55,179120,0
+ATR.US,D,20240610,000000,144.83,145.81,143.99,145.59,125799,0
+ATR.US,D,20240611,000000,144.91,145.74,144.35,145.5,147727,0
+ATR.US,D,20240612,000000,146.24,146.31,144.07,145.83,221319,0
+ATR.US,D,20240613,000000,145.89,146.53,145.02,145.83,232384,0
+ATR.US,D,20240614,000000,145.09,145.38,143.6775,144.75,141531,0
+ATR.US,D,20240617,000000,144.87,146.6799,144.57,146.33,303775,0
+ATR.US,D,20240618,000000,146.48,147.69,146.47,146.69,219892,0
+ATR.US,D,20240620,000000,146.66,147.53,145.67,145.81,199915,0
+ATR.US,D,20240621,000000,145.87,147.135,145.31,146.85,444074,0
+ATR.US,D,20240624,000000,147.22,148.23,146.67,146.72,182882,0
+ATR.US,D,20240625,000000,146.79,146.8,144.5,144.86,194504,0
+ATR.US,D,20240626,000000,144.25,144.785,142.96,143.71,192427,0
+ATR.US,D,20240627,000000,143.87,143.88,142.27,143.87,377322,0
+ATR.US,D,20240628,000000,143.78,144.32,140.09,140.81,435070,0
+ATR.US,D,20240701,000000,141.38,141.48,138.39,138.54,306423,0
+ATR.US,D,20240702,000000,138.48,140.5,137.76,140.4,259374,0
+ATR.US,D,20240703,000000,140.88,141.4,140.57,141.22,143290,0
+ATR.US,D,20240705,000000,140.99,141.435,139.73,140.9,206970,0
+ATR.US,D,20240708,000000,141.65,142.5,141.5,141.51,249264,0
+ATR.US,D,20240709,000000,140.86,141.27,139.75,140.04,238431,0
+ATR.US,D,20240710,000000,140.75,141.63,140.57,141.29,142003,0
+ATR.US,D,20240711,000000,141.2,143.3,140.75,142.09,244519,0
+ATR.US,D,20240712,000000,143.41,145.49,143.41,144.59,263895,0
+ATR.US,D,20240715,000000,144.76,145.69,143.14,143.43,319875,0
+ATR.US,D,20240716,000000,143.85,145.3,143.85,144.56,178792,0
+ATR.US,D,20240717,000000,144.34,145.7699,144.34,144.86,242285,0
+ATR.US,D,20240718,000000,144.61,147.25,144.605,146.28,434172,0
+ATR.US,D,20240719,000000,146.59,146.59,144.655,145.94,251235,0
+ATR.US,D,20240722,000000,145.99,147.56,145.25,147.19,235688,0
+ATR.US,D,20240723,000000,147.87,148.51,145.665,146.04,234547,0
+ATR.US,D,20240724,000000,146.07,146.6275,143.9,144.14,250577,0
+ATR.US,D,20240725,000000,142.83,144.05,141.22,141.49,558095,0
+ATR.US,D,20240726,000000,143.13,151.29,142.355,146.66,562787,0
+ATR.US,D,20240729,000000,146.58,148.355,145.17,147.8,390942,0
+ATR.US,D,20240730,000000,147.38,147.9,145.405,145.75,411026,0
+ATR.US,D,20240731,000000,146.5,148.85,145.41,146.98,280587,0
+ATR.US,D,20240801,000000,146.88,149.5399,145.43,147.03,335307,0
+ATR.US,D,20240802,000000,146.58,147,143.75,145.69,213450,0
+ATR.US,D,20240805,000000,143.43,143.43,139.48,140.68,448532,0
+ATR.US,D,20240806,000000,141.33,146.085,141.11,144.93,476046,0
+ATR.US,D,20240807,000000,146.01,147.26,143.47,143.6,353634,0
+ATR.US,D,20240808,000000,144.46,146.16,144.46,145.56,268614,0
+ATR.US,D,20240809,000000,145.41,145.41,143.47,143.95,263240,0
+ATR.US,D,20240812,000000,143.97,144.1807,142.77,143.29,221275,0
+ATR.US,D,20240813,000000,143.51,145.3,143.1,144.37,212115,0
+ATR.US,D,20240814,000000,144.13,144.81,143.49,143.9,115706,0
+ATR.US,D,20240815,000000,145,147.34,145,147.01,277520,0
+ATR.US,D,20240816,000000,146.11,146.84,145.61,146.72,250647,0
+ATR.US,D,20240819,000000,146.32,147.73,145.92,146.97,191184,0
+ATR.US,D,20240820,000000,146.98,148.31,146.98,148.11,387203,0
+ATR.US,D,20240821,000000,148.17,149.575,147.46,149.33,267296,0
+ATR.US,D,20240822,000000,149.57,150.4,148.67,148.99,200439,0
+ATR.US,D,20240823,000000,149.66,150.53,149.4374,150.44,221443,0
+ATR.US,D,20240826,000000,150.68,152.67,150.14,150.16,235517,0
+ATR.US,D,20240827,000000,150.01,151.54,149.84,151.2,208270,0
+ATR.US,D,20240828,000000,150.93,151.965,150.93,151.54,248964,0
+ATR.US,D,20240829,000000,152.55,152.91,151.21,152.28,187083,0
+ATR.US,D,20240830,000000,152.2,153.44,151.64,153.19,178473,0
+ATR.US,D,20240903,000000,152.11,152.375,149.73,150.04,362364,0
+ATR.US,D,20240904,000000,149.6,150.9,149.6,150.73,175836,0
+ATR.US,D,20240905,000000,151.08,151.76,149.95,150.72,200644,0
+ATR.US,D,20240906,000000,150.38,153.121,150.38,152.38,319137,0
+ATR.US,D,20240909,000000,152.57,153.06,151.435,151.91,241501,0
+ATR.US,D,20240910,000000,151.87,152.79,151.44,151.51,158060,0
+ATR.US,D,20240911,000000,150.79,150.88,148.63,150.84,178025,0
+ATR.US,D,20240912,000000,150.89,152.01,149.97,151.96,200432,0
+ATR.US,D,20240913,000000,152.19,153.01,151.895,152.28,138618,0
+ATR.US,D,20240916,000000,153.04,153.17,152.07,152.99,182901,0
+ATR.US,D,20240917,000000,154,155.565,151.87,153.03,259948,0
+ATR.US,D,20240918,000000,153.76,155.49,152.71,153.07,214216,0
+ATR.US,D,20240919,000000,155.02,158.805,155.02,156.9,412361,0
+ATR.US,D,20240920,000000,156.31,156.31,154.48,155.91,663306,0
+ATR.US,D,20240923,000000,156.17,156.905,154.74,155.96,315802,0
+ATR.US,D,20240924,000000,156.18,157.08,156.03,156.63,246154,0
+ATR.US,D,20240925,000000,157.3,157.87,155.87,157.14,284138,0
+ATR.US,D,20240926,000000,157.94,159.06,157.7,158.38,371630,0
+ATR.US,D,20240927,000000,158.68,161.55,158.26,159.89,354288,0
+ATR.US,D,20240930,000000,159.29,160.42,158.925,160.19,289783,0
+ATR.US,D,20241001,000000,160.54,160.54,159.05,159.97,192217,0
+ATR.US,D,20241002,000000,159.86,160.11,157.955,158.75,186859,0
+ATR.US,D,20241003,000000,157.99,160.46,156.635,158.94,366992,0
+ATR.US,D,20241004,000000,159.94,161.47,159.33,160.58,350508,0
+ATR.US,D,20241007,000000,159.39,159.6355,158.01,158.69,223348,0
+ATR.US,D,20241008,000000,158.28,159.02,157.1,158.67,205920,0
+ATR.US,D,20241009,000000,158.35,160.0499,158.12,159.7,152611,0
+ATR.US,D,20241010,000000,158.05,159.38,158.05,159.22,168527,0
+ATR.US,D,20241011,000000,160.94,161.917,160.355,161.55,194364,0
+ATR.US,D,20241014,000000,164.99,167.76,163.46,167.19,469784,0
+ATR.US,D,20241015,000000,167.32,169.655,166.49,168.68,397252,0
+ATR.US,D,20241016,000000,168.7,169.2,165.92,166.04,329983,0
+ATR.US,D,20241017,000000,166.98,168.32,166.52,167.89,238180,0
+ATR.US,D,20241018,000000,169.1,169.1,167.775,168.63,171511,0
+ATR.US,D,20241021,000000,168.47,168.49,166.3,166.33,217915,0
+ATR.US,D,20241022,000000,165.72,166.37,164.81,165.81,228467,0
+ATR.US,D,20241023,000000,166.51,167.9804,166.155,167.65,318113,0
+ATR.US,D,20241024,000000,168.32,168.33,166.145,166.55,547349,0
+ATR.US,D,20241025,000000,168.92,169.845,164.61,168.91,518947,0
+ATR.US,D,20241028,000000,169.9,171.41,168.76,169.1,349962,0
+ATR.US,D,20241029,000000,169.03,169.49,167.64,168.7,338097,0
+ATR.US,D,20241030,000000,168.35,170.2,168.12,169.03,290340,0
+ATR.US,D,20241031,000000,169.09,170.28,167.86,167.91,329868,0
+ATR.US,D,20241101,000000,168.1,170.99,167.62,169.41,313749,0
+ATR.US,D,20241104,000000,169.63,170.57,168.18,168.26,191750,0
+ATR.US,D,20241105,000000,167.74,170.36,167.74,170.31,206206,0
+ATR.US,D,20241106,000000,175.15,175.15,172.14,173.16,264104,0
+ATR.US,D,20241107,000000,174.2,175.46,173.54,174.71,412332,0
+ATR.US,D,20241108,000000,174.7,177.835,174.485,175.76,309183,0
+ATR.US,D,20241111,000000,176.405,178.03,175.9,176.15,189082,0
+ATR.US,D,20241112,000000,176.75,177.24,174.95,175.7,179781,0
+ATR.US,D,20241113,000000,175.505,176.39,175.045,175.5,168391,0
+ATR.US,D,20241114,000000,175.71,175.79,173.905,174.1,198168,0
+ATR.US,D,20241115,000000,171.56,173.76,166.17,166.49,620523,0
+ATR.US,D,20241118,000000,166.07,167.82,164.33,166.69,384407,0
+ATR.US,D,20241119,000000,166.24,167.67,166.195,166.9,287603,0
+ATR.US,D,20241120,000000,166.17,168.9399,165.65,168.73,221802,0
+ATR.US,D,20241121,000000,169.58,170.23,167.74,169.88,205056,0
+ATR.US,D,20241122,000000,170.84,172.07,170.18,171.51,241648,0
+ATR.US,D,20241125,000000,172.5,174.0223,171.74,172.5,270111,0
+ATR.US,D,20241126,000000,172.32,172.86,171.16,172.04,140337,0
+ATR.US,D,20241127,000000,173.12,173.88,171.52,171.73,167190,0
+ATR.US,D,20241129,000000,172.27,173.49,172.09,172.96,117313,0
+ATR.US,D,20241202,000000,172.01,173.11,170.835,172.76,170859,0
+ATR.US,D,20241203,000000,172.86,173.45,171.09,172.4,160082,0
+ATR.US,D,20241204,000000,171.96,172.89,171.025,172.59,173405,0
+ATR.US,D,20241205,000000,172.19,172.44,170.53,171.1,244993,0
+ATR.US,D,20241206,000000,172.65,172.65,170.85,171.15,209219,0
+ATR.US,D,20241209,000000,172.355,173.465,170.23,170.79,301698,0
+ATR.US,D,20241210,000000,170.02,171.37,168.19,170.91,287044,0
+ATR.US,D,20241211,000000,171.745,174.1,171.745,172.31,418597,0
+ATR.US,D,20241212,000000,171.2,172.6,170.78,171.64,178316,0
+ATR.US,D,20241213,000000,170.91,171,169.82,170.2,153215,0
+ATR.US,D,20241216,000000,170.9279,170.9279,167.59,167.63,236090,0
+ATR.US,D,20241217,000000,166.53,166.905,162.84,163.09,511945,0
+ATR.US,D,20241218,000000,163.91,164.42,157.91,158.21,468597,0
+ATR.US,D,20241219,000000,158.965,161.57,158.23,158.87,404719,0
+ATR.US,D,20241220,000000,158.14,159.78,157.4705,158.18,730243,0
+ATR.US,D,20241223,000000,157.615,158.9,156.96,158.52,194939,0
+ATR.US,D,20241224,000000,158.71,159.42,157.92,159.35,100464,0
+ATR.US,D,20241226,000000,159.22,159.63,158.42,158.85,164622,0
+ATR.US,D,20241227,000000,158.6,159.58,157.61,158.15,145043,0
+ATR.US,D,20241230,000000,157.49,157.49,155,156.73,221703,0
+ATR.US,D,20241231,000000,157.585,158.25,156.18,157.1,317053,0
+ATR.US,D,20250102,000000,157.055,158.11,153.45,154.16,239385,0
+ATR.US,D,20250103,000000,155.6667,155.715,152.87,155.5,250660,0
+ATR.US,D,20250106,000000,154.065,154.64,151.44,152.92,369029,0
+ATR.US,D,20250107,000000,154.8,156.06,152.6,153.43,361162,0
+ATR.US,D,20250108,000000,153.66,154.26,152.09,154.15,228637,0
+ATR.US,D,20250110,000000,152.872,154.3,152.58,153.45,350837,0
+ATR.US,D,20250113,000000,153.32,154.7,152.93,153.89,349285,0
+ATR.US,D,20250114,000000,154.87,155.4452,153.48,154.61,196911,0
+ATR.US,D,20250115,000000,156.4,156.92,154.17,155.56,206137,0
+ATR.US,D,20250116,000000,155.675,157.165,155.31,156.41,346317,0
+ATR.US,D,20250117,000000,156.65,157.95,155.68,156.09,231872,0
+ATR.US,D,20250121,000000,157.53,160.26,156.72,159.83,270874,0
+ATR.US,D,20250122,000000,158.43,160.75,158.34,159.07,279989,0
+ATR.US,D,20250123,000000,158.535,159.805,157.725,159.62,149812,0
+ATR.US,D,20250124,000000,159.395,160.47,157.22,158.3,329584,0
+ATR.US,D,20250127,000000,156.645,158.92,156.645,158.46,317046,0
+ATR.US,D,20250128,000000,158.26,160.35,157.57,158.42,204250,0
+ATR.US,D,20250129,000000,158.575,158.82,156.615,157.11,265785,0
+ATR.US,D,20250130,000000,157.65,158.675,156.58,158.13,274219,0
+ATR.US,D,20250131,000000,157.485,159.39,156.76,157.15,834143,0
+ATR.US,D,20250203,000000,154.145,156.7468,154.14,155.98,364565,0
+ATR.US,D,20250204,000000,156.47,158.46,156.09,157.7,302366,0
+ATR.US,D,20250205,000000,158.015,159.66,157.78,158.32,262636,0
+ATR.US,D,20250206,000000,159.145,159.84,155.37,156.45,446565,0
+ATR.US,D,20250207,000000,157.9,157.9,142.04,143.18,1221538,0
+ATR.US,D,20250210,000000,144.26,144.605,140.895,143.28,621928,0
+ATR.US,D,20250211,000000,142.27,143.07,140.26,142.29,377346,0
+ATR.US,D,20250212,000000,140.44,143.49,139.93,141.7,423520,0
+ATR.US,D,20250213,000000,142.09,143.78,141.46,142.77,665887,0
+ATR.US,D,20250214,000000,142.8,145.31,142.72,144.79,512842,0
+ATR.US,D,20250218,000000,144.55,147.295,143.895,146.9,489600,0
+ATR.US,D,20250219,000000,146.14,147.49,145.61,147.04,331002,0
+ATR.US,D,20250220,000000,146.655,147.415,145.92,146.68,283106,0
+ATR.US,D,20250221,000000,146.975,147.39,145.2,146.34,451851,0
+ATR.US,D,20250224,000000,146.29,147.29,144.36,145.61,353284,0
+ATR.US,D,20250225,000000,145.805,148.33,145.72,147.71,336735,0
+ATR.US,D,20250226,000000,148.32,149.18,146.62,146.64,735632,0
+ATR.US,D,20250227,000000,145.81,147.18,145.36,145.63,262813,0
+ATR.US,D,20250228,000000,146.95,146.95,144.63,146.75,348660,0
+ATR.US,D,20250303,000000,146.875,148.84,145.685,146.59,394119,0
+ATR.US,D,20250304,000000,145.855,147.95,145.14,145.94,490119,0
+ATR.US,D,20250305,000000,146.12,148.85,146.05,148.44,445078,0
+ATR.US,D,20250306,000000,148.14,151.5,147.06,151.15,471738,0
+ATR.US,D,20250307,000000,150.91,153.36,149.175,152.78,480214,0
+ATR.US,D,20250310,000000,150.96,154,150.24,150.57,391055,0
+ATR.US,D,20250311,000000,150.56,150.56,147.2656,147.89,304021,0
+ATR.US,D,20250312,000000,147.84,148.24,145.56,146.03,299729,0
+ATR.US,D,20250313,000000,147.2,147.2,143.76,144.76,238382,0
+ATR.US,D,20250314,000000,145.465,146.89,144.5397,146.66,223585,0
+ATR.US,D,20250317,000000,146.66,148,145.86,147.84,225203,0
+ATR.US,D,20250318,000000,147.28,147.53,145.78,146.3,219932,0
+ATR.US,D,20250319,000000,146.47,147.46,145.47,146.98,279662,0
+ATR.US,D,20250320,000000,146.505,147.42,143.725,145.2,332777,0
+ATR.US,D,20250321,000000,144.455,145.46,142.36,144.82,601908,0
+ATR.US,D,20250324,000000,145.005,148.18,144.91,147.99,463787,0
+ATR.US,D,20250325,000000,148.5,149.23,145.925,147.21,325226,0
+ATR.US,D,20250326,000000,147.09,148.7,146.3,148.56,630399,0
+ATR.US,D,20250327,000000,148.19,149.89,147.03,149.35,312676,0
+ATR.US,D,20250328,000000,149.88,150,145.755,146.93,239805,0
+ATR.US,D,20250331,000000,146.88,149.09,146.095,148.38,372528,0
+ATR.US,D,20250401,000000,148.265,150.03,147.38,149.1,239988,0
+ATR.US,D,20250402,000000,148.28,151.13,148,150.53,247555,0
+ATR.US,D,20250403,000000,147.445,150.05,146.46,148.67,352876,0
+ATR.US,D,20250404,000000,145.945,147.96,140.04,140.18,531626,0
+ATR.US,D,20250407,000000,135.3269,142.12,130.85,134.65,629909,0
+ATR.US,D,20250408,000000,137.69,139.3075,131.28,133.66,473826,0
+ATR.US,D,20250409,000000,131.9,144.42,131.32,143.75,491857,0
+ATR.US,D,20250410,000000,140,143.37,137.57,140.76,308997,0
+ATR.US,D,20250411,000000,140.51,144.71,139.7366,144.11,203037,0
+ATR.US,D,20250414,000000,145.87,146.395,143.79,145.79,249303,0
+ATR.US,D,20250415,000000,145.175,146.54,143.77,143.94,250675,0
+ATR.US,D,20250416,000000,144.52,145.82,142.575,145,307681,0
+ATR.US,D,20250417,000000,145.59,145.765,140.71,143.83,390605,0
+ATR.US,D,20250421,000000,143.54,144.05,141.1,142.58,291626,0
+ATR.US,D,20250422,000000,143.83,146.8242,143.59,146.02,217767,0
+ATR.US,D,20250423,000000,147.87,149.32,147.22,148.05,536977,0
+ATR.US,D,20250424,000000,148.185,152,145.4601,151.46,424550,0
+ATR.US,D,20250425,000000,152.9999,152.9999,147.57,149.06,220485,0
+ATR.US,D,20250428,000000,149.385,151.03,148.28,149.7,235226,0
+ATR.US,D,20250429,000000,150,151.98,149.01,150.3,359943,0
+ATR.US,D,20250430,000000,147.83,149.99,147.21,149.95,556176,0
+ATR.US,D,20250501,000000,148.14,150.53,146.96,148.28,445325,0
+ATR.US,D,20250502,000000,151.9789,153,147.785,152,431607,0
+ATR.US,D,20250505,000000,151.82,153.215,150.878,151.48,267601,0
+ATR.US,D,20250506,000000,151.36,152.04,149.415,150.92,311959,0
+ATR.US,D,20250507,000000,151.92,153.145,150.62,151.39,318398,0
+ATR.US,D,20250508,000000,151.79,154.575,151.24,153.36,302474,0
+ATR.US,D,20250509,000000,153.885,154.3,152.94,153.32,231636,0
+ATR.US,D,20250512,000000,155.83,156.59,153.7,155.52,352482,0
+ATR.US,D,20250513,000000,155.6125,156.31,153.2,153.64,339421,0
+ATR.US,D,20250514,000000,153.62,153.62,150.97,152.48,350071,0
+ATR.US,D,20250515,000000,153.395,155.48,152.35,154.95,278108,0
+ATR.US,D,20250516,000000,154.59,157.15,154.59,157.01,278607,0
+ATR.US,D,20250519,000000,156.495,158.34,156.31,158.08,185436,0
+ATR.US,D,20250520,000000,158.35,160.26,157.905,158.53,388100,0
+ATR.US,D,20250521,000000,157.647,157.647,155.83,156.45,319757,0
+ATR.US,D,20250522,000000,156.777,157.265,155.56,156.65,278860,0
+ATR.US,D,20250523,000000,155.532,156.18,154.255,155.94,260545,0
+ATR.US,D,20250527,000000,157.48,158.44,156.685,158.16,352755,0
+ATR.US,D,20250528,000000,158.16,158.84,157.255,157.4,364440,0
+ATR.US,D,20250529,000000,157.83,158.67,156.8225,158.33,232087,0
+ATR.US,D,20250530,000000,158.595,158.78,156.54,158.4,335104,0
+ATR.US,D,20250602,000000,159.07,159.07,155.255,156.91,349586,0
+ATR.US,D,20250603,000000,156.18,157.435,155.995,156.26,397776,0
+ATR.US,D,20250604,000000,156.49,156.52,150.29,150.41,831919,0
+ATR.US,D,20250605,000000,151.26,153.34,149.05,152.49,482377,0
+ATR.US,D,20250606,000000,154.37,154.475,152.21,153.31,264715,0
+ATR.US,D,20250609,000000,152.71,153.175,151.36,151.6,388353,0
+ATR.US,D,20250610,000000,150.86,152.995,150.86,152.53,323524,0
+ATR.US,D,20250611,000000,152.98,153.59,151.595,151.92,380818,0
+ATR.US,D,20250612,000000,152.5,154.62,151.41,154.35,337231,0
+ATR.US,D,20250613,000000,153.315,153.72,150.73,151.16,361176,0
+ATR.US,D,20250616,000000,151.84,152.9,151.12,151.69,346150,0
+ATR.US,D,20250617,000000,151.265,151.265,149.125,149.45,379733,0
+ATR.US,D,20250618,000000,149.14,150.73,149.12,149.7,383173,0
+ATR.US,D,20250620,000000,149.035,150.77,148.985,150.3,570491,0
+ATR.US,D,20250623,000000,150.045,153.94,149.49,153.79,356518,0
+ATR.US,D,20250624,000000,154.25,154.57,153.18,153.87,246573,0
+ATR.US,D,20250625,000000,154.16,154.53,152.77,153.93,264690,0
+ATR.US,D,20250626,000000,154.475,155.58,153.12,154.48,658225,0
+ATR.US,D,20250627,000000,154.6,156.11,154.23,155.82,643145,0
+ATR.US,D,20250630,000000,156.495,156.495,154.61,156.43,315502,0
+ATR.US,D,20250701,000000,156.31,159.8,155.955,159.01,338399,0
+ATR.US,D,20250702,000000,159.09,160.525,158.65,160.32,293509,0
+ATR.US,D,20250703,000000,160.885,161.36,159.815,161.04,235097,0
+ATR.US,D,20250707,000000,161.16,162.37,160.5461,160.96,313925,0
+ATR.US,D,20250708,000000,161.115,162.58,159.855,160.05,342674,0
+ATR.US,D,20250709,000000,159.085,160.0121,158.1,159.73,252796,0
+ATR.US,D,20250710,000000,159.44,160.36,158.33,158.33,361583,0
+ATR.US,D,20250711,000000,158.175,158.56,156.63,157.9,292046,0
+ATR.US,D,20250714,000000,157.215,158.94,156.6858,157.56,276595,0
+ATR.US,D,20250715,000000,157.485,157.996,154.07,154.16,254203,0
+ATR.US,D,20250716,000000,154.57,155.61,153.5508,154.98,261877,0
+ATR.US,D,20250717,000000,155.49,156.405,154.51,156.03,397671,0
+ATR.US,D,20250718,000000,156.545,157.21,154.92,156.38,243092,0
+ATR.US,D,20250721,000000,156.485,156.665,155.24,155.45,205939,0
+ATR.US,D,20250722,000000,155.225,159.36,155.225,159.17,449890,0
+ATR.US,D,20250723,000000,159.9,161.85,159.1362,161.66,450549,0
+ATR.US,D,20250724,000000,160.37,164.28,159.79,161.82,431871,0
+ATR.US,D,20250725,000000,162.59,163.09,160.78,160.99,296252,0
+ATR.US,D,20250728,000000,161.8,161.98,158.16,158.7,308523,0
+ATR.US,D,20250729,000000,158.8,159.6,157.22,158.82,388206,0
+ATR.US,D,20250730,000000,158.9,158.93,154.92,156.79,580730,0
+ATR.US,D,20250731,000000,155.44,157.35,155.18,157.14,679676,0
+ATR.US,D,20250801,000000,158.12,158.12,141.09,141.35,1012362,0
+ATR.US,D,20250804,000000,143.12,143.12,137.0815,139.13,838962,0
+ATR.US,D,20250805,000000,139.76,141.07,137.69,140.22,540781,0
+ATR.US,D,20250806,000000,140.095,140.76,137.55,138.54,515319,0
+ATR.US,D,20250807,000000,139.64,141.49,138.914,140.49,564047,0
+ATR.US,D,20250808,000000,140.805,142.05,140.58,140.75,428743,0
+ATR.US,D,20250811,000000,141.33,141.615,139.2,139.87,349458,0
+ATR.US,D,20250812,000000,140.37,141.09,139.23,139.48,286080,0
+ATR.US,D,20250813,000000,139.965,141.44,139.25,141.43,729895,0
+ATR.US,D,20250814,000000,139.65,140.19,136.44,138.34,875813,0
+ATR.US,D,20250815,000000,138.24,138.95,137.87,138.72,770519,0
+ATR.US,D,20250818,000000,138.95,139.57,137.35,137.89,529518,0
+ATR.US,D,20250819,000000,138.315,140.52,138.27,139.59,333078,0
+ATR.US,D,20250820,000000,140.15,141.25,139.26,141.18,519196,0
+ATR.US,D,20250821,000000,141.09,141.9,140.24,140.64,270413,0
+ATR.US,D,20250822,000000,141.53,143.33,141.19,141.43,356524,0
+ATR.US,D,20250825,000000,140.82,141.609,138.96,139.56,245765,0
+ATR.US,D,20250826,000000,139.405,140.16,138.015,139.71,442886,0
+ATR.US,D,20250827,000000,139.03,140.57,139.03,139.44,729133,0
+ATR.US,D,20250828,000000,139.59,140.17,137.4,138.89,320802,0
+ATR.US,D,20250829,000000,138.85,139.87,138.345,139.27,370750,0
+ATR.US,D,20250902,000000,138.285,138.525,136.17,136.41,310614,0
+ATR.US,D,20250903,000000,135.65,136.175,134.44,135.22,382389,0
+ATR.US,D,20250904,000000,136.345,138.48,135.045,138.46,401811,0
+ATR.US,D,20250905,000000,139.4,140.82,137.625,138.62,440827,0
+ATR.US,D,20250908,000000,139.27,140,137.675,138.3,616104,0
+ATR.US,D,20250909,000000,137.43,139.48,135.1,137.05,637075,0
+ATR.US,D,20250910,000000,136.885,137.46,134.85,136.25,685117,0
+ATR.US,D,20250911,000000,137,138.28,135.87,137.1,477514,0
+ATR.US,D,20250912,000000,136.655,137.05,135.22,135.23,261349,0
+ATR.US,D,20250915,000000,135.73,136.17,134.63,134.85,298041,0
+ATR.US,D,20250916,000000,134.99,135.42,134.1,135.21,474820,0
+ATR.US,D,20250917,000000,135.17,137.07,134.185,134.65,377375,0
+ATR.US,D,20250918,000000,134.69,135.505,134.07,134.5,254839,0
+ATR.US,D,20250919,000000,134.945,135.1,133.34,134.44,877176,0
+ATR.US,D,20250922,000000,133.97,134.94,132.67,132.72,402147,0
+ATR.US,D,20250923,000000,133.335,133.945,131.965,132.02,319736,0
+ATR.US,D,20250924,000000,131.485,133.31,131.34,131.5,353330,0
+ATR.US,D,20250925,000000,131.785,132.52,130.27,130.82,388660,0
+ATR.US,D,20250926,000000,130.97,132.43,130.96,132.29,274395,0
+ATR.US,D,20250929,000000,132.445,132.68,131.36,132.27,540602,0
+ATR.US,D,20250930,000000,132.015,133.76,131.71,133.66,310381,0
+ATR.US,D,20251001,000000,133.13,134.36,132.31,134.14,310078,0
+ATR.US,D,20251002,000000,133.72,134.39,132.96,133.18,398515,0
+ATR.US,D,20251003,000000,133.29,133.58,132.43,133.22,402033,0
+ATR.US,D,20251006,000000,132.36,133.2,131.41,131.88,447132,0
+ATR.US,D,20251007,000000,132.21,132.51,129.81,130.59,438789,0
+ATR.US,D,20251008,000000,131.055,132.015,130.26,131.61,361328,0
+ATR.US,D,20251009,000000,131.7,132.84,130.2,130.61,554222,0
+ATR.US,D,20251010,000000,130.1,132.01,129.89,130.93,426005,0
+ATR.US,D,20251013,000000,131.11,132.35,130.1601,130.22,311422,0
+ATR.US,D,20251014,000000,130.105,131.06,129.04,129.8,337442,0
+ATR.US,D,20251015,000000,129.825,130.39,127.86,128.1,438271,0
+ATR.US,D,20251016,000000,128.3,129.5,127.85,129.16,352687,0
+ATR.US,D,20251017,000000,129.5,130.0953,128.85,129.34,339743,0
+ATR.US,D,20251020,000000,130.0452,130.09,128.02,130,240513,0
+ATR.US,D,20251021,000000,129.12,131.7699,129.12,130.57,311561,0
+ATR.US,D,20251022,000000,130.645,132.11,129.98,130.06,357471,0
+ATR.US,D,20251023,000000,129.7,131.53,129.66,130.77,378634,0
+ATR.US,D,20251024,000000,130.13,130.89,128.54,128.88,489311,0
+ATR.US,D,20251027,000000,129.47,129.9,128.45,128.78,521664,0
+ATR.US,D,20251028,000000,128.85,129.11,127.47,128.1,413500,0
+ATR.US,D,20251029,000000,127.47,127.5,123.42,124.31,651086,0
+ATR.US,D,20251030,000000,124.04,125.52,123.04,124.36,702671,0
+ATR.US,D,20251031,000000,115.29,118.1,103.227,116.01,2758273,0
+ATR.US,D,20251103,000000,116.09,116.09,108.29,113.12,1661017,0
+ATR.US,D,20251104,000000,114.26,116,112.525,114.18,1029138,0
+ATR.US,D,20251105,000000,114.32,116.035,112.77,115.57,896945,0
+ATR.US,D,20251106,000000,115.33,116.955,113.8,116.15,880317,0
+ATR.US,D,20251107,000000,116.915,116.915,114.685,116.22,697209,0
+ATR.US,D,20251110,000000,116.75,116.77,114,116.38,514004,0
+ATR.US,D,20251111,000000,117.195,119.51,116.96,118.27,484777,0
+ATR.US,D,20251112,000000,118.755,119.67,117.91,118.16,547506,0
+ATR.US,D,20251113,000000,118.4,121.88,118.3,120.2,679444,0
+ATR.US,D,20251114,000000,119.89,120.69,118.39,118.61,521175,0
+ATR.US,D,20251117,000000,118.995,119.485,117.565,119.34,820246,0
+ATR.US,D,20251118,000000,119.66,120.105,118.06,119.31,817365,0
+ATR.US,D,20251119,000000,119.51,119.51,117.71,118,598851,0
+ATR.US,D,20251120,000000,118.01,119.61,117.365,118.58,507353,0
+ATR.US,D,20251121,000000,118.13,122.24,118.13,121.52,509095,0
+ATR.US,D,20251124,000000,121.425,122.4,120.44,121.47,740035,0
+ATR.US,D,20251125,000000,122.41,124.08,122.41,123.44,543643,0
+ATR.US,D,20251126,000000,123.465,124.52,123.02,123.81,538032,0
+ATR.US,D,20251128,000000,124.04,126.08,123.63,124.75,315680,0
+ATR.US,D,20251201,000000,124.38,124.96,123.03,123.28,536838,0
+ATR.US,D,20251202,000000,123.3,123.855,120.8,121.6,325372,0
+ATR.US,D,20251203,000000,121.88,124.255,121.41,122.06,543097,0
+ATR.US,D,20251204,000000,122.2,124.075,121.93,122.02,707965,0
+ATR.US,D,20251205,000000,122.38,123.5067,120.62,121.91,537041,0
+ATR.US,D,20251208,000000,120.9,122.1,119.3,120.07,496615,0
+ATR.US,D,20251209,000000,119.2,119.845,115.36,115.72,640262,0
+ATR.US,D,20251210,000000,115.63,117.8,115.1301,117.17,734713,0
+ATR.US,D,20251211,000000,118.085,118.665,117.16,118.01,389717,0
+ATR.US,D,20251212,000000,118.655,121.64,117.65,121.47,656392,0
+ATR.US,D,20251215,000000,121.495,122.46,120.4801,122.33,588586,0
+ATR.US,D,20251216,000000,122.67,123.85,119.52,122.83,644802,0
+ATR.US,D,20251217,000000,121.23,124.6,120.0775,123.63,567293,0
+ATR.US,D,20251218,000000,122.025,124.12,122.025,122.62,457122,0
+ATR.US,D,20251219,000000,123.96,124.33,121.26,121.39,1300395,0
+ATR.US,D,20251222,000000,121.14,123.7,121.0701,122.74,527751,0
+ATR.US,D,20251223,000000,123.03,123.03,121.32,122.19,311665,0
+ATR.US,D,20251224,000000,123.1746,123.1746,121.7601,122.75,198018,0
+ATR.US,D,20251226,000000,122.765,123.48,121.7197,123.25,306003,0
+ATR.US,D,20251229,000000,123.22,124.31,122.32,123.21,400189,0
+ATR.US,D,20251230,000000,122.795,124.2999,122.42221,122.74,289781,0
+ATR.US,D,20251231,000000,121.3467,123.3321,121.3467,121.96,314335,0
+ATR.US,D,20260102,000000,121.73,123,120.78,122.54,295067,0
+ATR.US,D,20260105,000000,121.83,124.5799,121.755,123,435656,0
+ATR.US,D,20260106,000000,121.905,122.85,120.11,120.56,777184,0
+ATR.US,D,20260107,000000,121.95,121.95,117.61,120.44,478485,0
+ATR.US,D,20260108,000000,119.52,123.37,119.52,122.44,330023,0
+ATR.US,D,20260109,000000,122.49,124.965,121.46,123.85,429084,0
+ATR.US,D,20260112,000000,123.22,125.3,122.98,125.13,477342,0
+ATR.US,D,20260113,000000,125.05,125.44,122.5385,123.5,351904,0
+ATR.US,D,20260114,000000,124.68,127.16,124.11,126.85,611741,0
+ATR.US,D,20260115,000000,126.89,127.22,124.52,125.11,381006,0
+ATR.US,D,20260116,000000,124.01,125.2,123.24,124.71,363405,0
+ATR.US,D,20260120,000000,124.9,125.53,123.44,123.82,275138,0
+ATR.US,D,20260121,000000,124.705,125.62,123.9,125.01,421092,0
+ATR.US,D,20260122,000000,124.5,126.41,124.06,124.47,369685,0
+ATR.US,D,20260123,000000,124.425,126.2799,123.865,126,429452,0
+ATR.US,D,20260126,000000,126.515,126.985,125.1,126.35,315413,0
+ATR.US,D,20260127,000000,124.74,126.3,124.1701,124.74,303123,0
+ATR.US,D,20260128,000000,124,125.065,123.25,123.7,347815,0
+ATR.US,D,20260129,000000,123.64,125.28,122.585,123.85,386029,0
+ATR.US,D,20260130,000000,123.52,125.01,122.66,124.95,512660,0
+ATR.US,D,20260202,000000,124.2,125.9072,124.2,124.83,489079,0
+ATR.US,D,20260203,000000,124.19,127.93,123.69,124.63,658715,0
+ATR.US,D,20260204,000000,124.7,130.4225,124.7,129.23,589460,0
+ATR.US,D,20260205,000000,127.225,129.08,121.96,123.98,2144182,0
+ATR.US,D,20260206,000000,127.53,135.99,127.53,134.31,1045699,0
+ATR.US,D,20260209,000000,133.5,139.5699,133.25,138.47,1043367,0
+ATR.US,D,20260210,000000,138.98,140.93,137.81,140.17,622080,0
+ATR.US,D,20260211,000000,139.03,140.55,138.595,140.01,584271,0
+ATR.US,D,20260212,000000,139.385,142,139.385,140.51,572705,0
+ATR.US,D,20260213,000000,140.51,142.93,140.41,142.58,471898,0
+ATR.US,D,20260217,000000,139.26,143.62,139.26,141.65,614714,0
+ATR.US,D,20260218,000000,141.405,143.11,140.84,141.71,576737,0
diff --git a/daily/us/nyse stocks/1/auau.us.txt b/daily/us/nyse stocks/1/auau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee5e9f7d88976acec9740d625256192e8a6e6215
--- /dev/null
+++ b/daily/us/nyse stocks/1/auau.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUAU.US,D,20251211,000000,35.4475,36.87,35.33,36.61,17196,0
+AUAU.US,D,20251212,000000,37.04,37.36,35.93,36.1771,9004,0
+AUAU.US,D,20251215,000000,36.73,37,35.76,36.062,19298,0
+AUAU.US,D,20251216,000000,36.1,36.1,35.54,35.8601,8608,0
+AUAU.US,D,20251217,000000,36.3082,36.3082,35.93,36.1956,8123,0
+AUAU.US,D,20251218,000000,36.72,36.89,36.1265,36.2087,4107,0
+AUAU.US,D,20251219,000000,37,37.46,36.9975,37.1636,2192,0
+AUAU.US,D,20251222,000000,40.96,40.96,38.2517,38.3885,6672,0
+AUAU.US,D,20251223,000000,38.4799,38.88,38.02,38.5187,9904,0
+AUAU.US,D,20251224,000000,38.08,38.212,38.08,38.212,585,0
+AUAU.US,D,20251226,000000,38.4,39.1599,38.315,39.1366,5706,0
+AUAU.US,D,20251229,000000,37.1,37.26,36.31,36.74,8888,0
+AUAU.US,D,20251230,000000,37.11,37.39,37.11,37.1875,3608,0
+AUAU.US,D,20251231,000000,36.93,37.29,36.79,36.7923,3029,0
+AUAU.US,D,20260102,000000,37,37.57,36,36.5119,22478,0
+AUAU.US,D,20260105,000000,38.5445,38.5445,37.47,37.94,6344,0
+AUAU.US,D,20260106,000000,38.6187,39.27,38.4401,39.2678,6798,0
+AUAU.US,D,20260107,000000,38.25,38.98,37.75,38.98,3177,0
+AUAU.US,D,20260108,000000,38.23,38.9242,37.97,38.9242,1448,0
+AUAU.US,D,20260109,000000,39.525,39.675,39,39.4402,8210,0
+AUAU.US,D,20260112,000000,40.765,41.19,40.58,40.8301,10382,0
+AUAU.US,D,20260113,000000,41.3845,41.88,41.2174,41.318,9861,0
+AUAU.US,D,20260114,000000,41.5544,41.58,41.01,41.4265,8993,0
+AUAU.US,D,20260115,000000,41.34,41.665,41.33,41.54,3824,0
+AUAU.US,D,20260116,000000,41.37,41.5,40.48,41.4632,7275,0
+AUAU.US,D,20260120,000000,43.18,43.7943,43.18,43.7943,12648,0
+AUAU.US,D,20260121,000000,44.88,45.04,43.36,43.4667,14897,0
+AUAU.US,D,20260122,000000,43.88,45.32,43.57,44.9964,6352,0
+AUAU.US,D,20260123,000000,45.46,45.92,45.25,45.8948,6298,0
+AUAU.US,D,20260126,000000,47.57,48.09,46.285,46.3035,19379,0
+AUAU.US,D,20260127,000000,46.03,46.75,44.8374,46.75,8478,0
+AUAU.US,D,20260128,000000,47.3294,48.29,47.255,48.2845,12327,0
+AUAU.US,D,20260129,000000,48.5,48.5,45.27,46.4274,61667,0
+AUAU.US,D,20260130,000000,42.49,43.58,40.47,40.5954,86035,0
+AUAU.US,D,20260202,000000,41.2401,41.77,40,40.4998,27340,0
+AUAU.US,D,20260203,000000,42.48,42.83,41.34,42.45,17544,0
+AUAU.US,D,20260204,000000,42.795,43.49,40.96,42.32,24306,0
+AUAU.US,D,20260205,000000,40.765,40.83,39.7557,39.7557,16642,0
+AUAU.US,D,20260206,000000,41.56,41.7003,41.33,41.7003,27186,0
+AUAU.US,D,20260209,000000,43.41,44.1107,42.65,44.1107,11139,0
+AUAU.US,D,20260210,000000,44.05,44.3512,43.8901,44.3512,6732,0
+AUAU.US,D,20260211,000000,44.87,45.84,44.07,45.3851,14731,0
+AUAU.US,D,20260212,000000,44.97,45.38,42.5064,42.5064,10052,0
+AUAU.US,D,20260213,000000,43.88,44.505,43.875,44.4677,8536,0
+AUAU.US,D,20260217,000000,43.1,43.315,42.1,43.3055,10435,0
+AUAU.US,D,20260218,000000,44,44.6,44,44.155,7989,0
diff --git a/daily/us/nyse stocks/1/avb.us.txt b/daily/us/nyse stocks/1/avb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b3cfe3a485b63253d67ff48c08f6ba738e06170
--- /dev/null
+++ b/daily/us/nyse stocks/1/avb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVB.US,D,20050225,000000,44.8492,46.1002,44.8384,46.1002,548737.28261431,0
+AVB.US,D,20050228,000000,45.9969,46.3618,45.5199,46.3549,640344.4922502,0
+AVB.US,D,20050301,000000,46.2871,46.59,46.0235,46.53,495216.61967275,0
+AVB.US,D,20050302,000000,46.3903,46.4936,45.7953,46.2871,601509.57546839,0
+AVB.US,D,20050303,000000,46.2231,46.4867,45.6862,46.3136,628950.15094533,0
+AVB.US,D,20050304,000000,46.3481,47.0581,46.3481,47.0325,643194.6027872,0
+AVB.US,D,20050307,000000,47.0856,47.7475,46.7011,47.4101,338837.77560338,0
+AVB.US,D,20050308,000000,47.3138,47.3138,46.9067,47.0718,268374.05455338,0
+AVB.US,D,20050309,000000,46.707,46.707,45.3567,45.5199,694619.62612236,0
+AVB.US,D,20050310,000000,45.576,46.1562,45.0646,45.7894,459828.67924499,0
+AVB.US,D,20050311,000000,45.6252,45.6252,45.1836,45.1964,459684.29262485,0
+AVB.US,D,20050314,000000,45.2032,46.1002,45.1964,46.1002,404803.14167098,0
+AVB.US,D,20050315,000000,46.1562,46.5614,45.7422,45.7894,651592.41332056,0
+AVB.US,D,20050316,000000,45.7953,45.9547,45.1904,45.2927,541391.86751647,0
+AVB.US,D,20050317,000000,45.5898,45.9615,45.4531,45.6518,434491.87783193,0
+AVB.US,D,20050318,000000,45.7294,45.7825,45.0646,45.0892,505407.06127166,0
+AVB.US,D,20050321,000000,45.1688,45.2387,44.7204,44.8935,404204.24223955,0
+AVB.US,D,20050322,000000,45.0351,45.4619,44.2808,44.2808,557132.04272613,0
+AVB.US,D,20050323,000000,43.9985,44.7686,43.4733,44.3132,689824.36344221,0
+AVB.US,D,20050324,000000,44.3535,44.9849,44.2886,44.3349,554590.02476591,0
+AVB.US,D,20050328,000000,44.3919,44.5286,44.1766,44.3191,394607.61603614,0
+AVB.US,D,20050329,000000,44.4499,44.9073,44.2886,44.3919,640491.92929189,0
+AVB.US,D,20050330,000000,43.8451,44.4499,43.8451,44.4381,860291.0710471,0
+AVB.US,D,20050331,000000,44.7056,45.2731,44.4568,44.62,863885.48444284,0
+AVB.US,D,20050401,000000,45.3567,45.3567,44.4115,44.4715,621755.22331074,0
+AVB.US,D,20050404,000000,44.5886,44.5886,43.3405,44.2513,694917.5506273,0
+AVB.US,D,20050405,000000,44.2513,44.3417,44.0378,44.2306,431941.72541424,0
+AVB.US,D,20050406,000000,44.3417,44.624,44.209,44.3132,365821.80465466,0
+AVB.US,D,20050407,000000,45.1904,45.2927,44.7755,45.2927,657134.01247384,0
+AVB.US,D,20050408,000000,45.3567,45.3567,44.8492,44.8492,285458.44886039,0
+AVB.US,D,20050411,000000,44.9997,45.2032,44.8865,45.2032,187109.80759401,0
+AVB.US,D,20050412,000000,45.0498,45.99,44.9328,45.9753,342439.30664941,0
+AVB.US,D,20050413,000000,46.2231,46.2605,45.8887,46.1208,623101.47602247,0
+AVB.US,D,20050414,000000,46.1208,46.2034,45.4097,45.5436,467776.04419581,0
+AVB.US,D,20050415,000000,45.7373,45.8651,45.2997,45.6173,397307.23910989,0
+AVB.US,D,20050418,000000,45.6173,45.9409,45.1767,45.4993,407503.7815519,0
+AVB.US,D,20050419,000000,45.3833,46.0382,45.3833,45.9753,255024.3930335,0
+AVB.US,D,20050420,000000,45.7216,45.7894,45.4097,45.4334,306306.04655571,0
+AVB.US,D,20050421,000000,45.5898,46.0235,44.9997,45.7009,451129.89378513,0
+AVB.US,D,20050422,000000,46.3353,46.764,46.0127,46.7198,832999.96622623,0
+AVB.US,D,20050425,000000,46.8859,47.721,46.8093,47.3069,928354.11033547,0
+AVB.US,D,20050426,000000,47.3581,47.721,47.0246,47.0394,746037.53180724,0
+AVB.US,D,20050427,000000,46.9883,47.8183,46.7886,47.6364,758333.7810844,0
+AVB.US,D,20050428,000000,47.5902,47.5902,47.2282,47.3689,341236.42375064,0
+AVB.US,D,20050429,000000,47.4751,48.1852,47.1682,48.0268,506460.47351437,0
+AVB.US,D,20050502,000000,48.0317,48.0317,47.4219,48.0111,595964.92589357,0
+AVB.US,D,20050503,000000,48.0268,48.0583,47.721,47.9009,361629.50863467,0
+AVB.US,D,20050504,000000,47.6236,48.3877,47.6236,48.2589,454281.9960558,0
+AVB.US,D,20050505,000000,48.4231,49.1666,48.313,48.6858,849944.04114184,0
+AVB.US,D,20050506,000000,48.6858,48.9267,48.2088,48.5146,667477.99195754,0
+AVB.US,D,20050509,000000,48.5146,49.4597,48.5146,49.4597,420847.34222868,0
+AVB.US,D,20050510,000000,49.4539,49.6624,49.1666,49.4981,547386.96267385,0
+AVB.US,D,20050511,000000,49.6751,49.7911,49.1254,49.621,355029.41320276,0
+AVB.US,D,20050512,000000,49.6751,49.6938,49.2709,49.3791,464027.07610808,0
+AVB.US,D,20050513,000000,49.3791,49.5128,48.9916,49.2128,671826.87628388,0
+AVB.US,D,20050516,000000,49.1254,49.7803,49.087,49.7803,420400.96387486,0
+AVB.US,D,20050517,000000,49.6938,50.2052,49.4912,50.1914,407201.78981824,0
+AVB.US,D,20050518,000000,50.3891,50.516,50.101,50.2573,695215.47513224,0
+AVB.US,D,20050519,000000,50.2504,51.4089,50.2504,51.2732,418899.13966397,0
+AVB.US,D,20050520,000000,51.2673,51.3687,50.8257,51.0746,417850.81145717,0
+AVB.US,D,20050523,000000,51.0372,51.2447,50.8611,51.109,345735.79554022,0
+AVB.US,D,20050524,000000,51.0215,51.0215,50.1068,50.4195,519652.52992071,0
+AVB.US,D,20050525,000000,50.5238,50.5238,49.4912,49.5954,381112.55108895,0
+AVB.US,D,20050526,000000,49.7252,50.0606,49.505,49.6751,409605.52200142,0
+AVB.US,D,20050527,000000,49.9003,49.9337,49.3791,49.9141,320095.98558629,0
+AVB.US,D,20050531,000000,49.8836,50.3025,49.8836,49.9337,377071.75933939,0
+AVB.US,D,20050601,000000,50.1412,50.9133,50.039,50.9133,382311.36675899,0
+AVB.US,D,20050602,000000,50.6242,50.7569,50.5012,50.5012,477669.57809697,0
+AVB.US,D,20050603,000000,50.5238,51.0874,50.4649,50.6242,328196.88842191,0
+AVB.US,D,20050606,000000,50.6644,51.1848,50.6644,51.1778,227741.4226701,0
+AVB.US,D,20050607,000000,51.3755,52.4101,51.2182,52.122,623101.47602247,0
+AVB.US,D,20050608,000000,52.2056,52.7622,52.2056,52.535,487868.15415335,0
+AVB.US,D,20050609,000000,52.535,52.6108,52.0797,52.3285,391159.62287491,0
+AVB.US,D,20050610,000000,52.4927,52.8251,52.3875,52.7701,224891.31213311,0
+AVB.US,D,20050613,000000,52.6255,53.2392,52.4927,53.2314,343337.14739296,0
+AVB.US,D,20050614,000000,53.1064,53.9513,53.1064,53.9433,393862.29637021,0
+AVB.US,D,20050615,000000,53.9433,54.0928,53.547,53.9571,199250.48537201,0
+AVB.US,D,20050616,000000,53.9513,53.9689,53.5165,53.6876,326238.51778536,0
+AVB.US,D,20050617,000000,53.8942,54.3791,53.845,54.3731,496416.45214997,0
+AVB.US,D,20050620,000000,54.3731,54.5413,54.1017,54.3082,271968.46794912,0
+AVB.US,D,20050621,000000,54.4243,54.5541,54.025,54.0791,293859.30981531,0
+AVB.US,D,20050622,000000,54.3899,54.4597,53.9089,53.9433,202704.57937635,0
+AVB.US,D,20050623,000000,53.9513,54.1371,53.7546,53.8126,268672.9958655,0
+AVB.US,D,20050624,000000,53.6966,54.0043,52.8989,53.0386,483519.26982701,0
+AVB.US,D,20050627,000000,52.8743,53.0287,52.6944,52.9275,631348.79909259,0
+AVB.US,D,20050628,000000,52.4544,52.5842,52.0482,52.5783,383668.80434974,0
+AVB.US,D,20050629,000000,52.6324,53.6188,52.6324,53.4575,490412.20572794,0
+AVB.US,D,20050630,000000,53.6267,54.0928,53.0091,53.8942,754289.93891328,0
+AVB.US,D,20050701,000000,53.845,54.0112,53.4201,53.9345,307348.2739194,0
+AVB.US,D,20050705,000000,53.8047,54.2453,53.7673,54.1588,496861.81369659,0
+AVB.US,D,20050706,000000,54.1588,54.6849,54.1017,54.5089,431192.33851956,0
+AVB.US,D,20050707,000000,54.5157,55.0262,54.025,54.4951,739893.98280099,0
+AVB.US,D,20050708,000000,54.5482,56.0922,54.5482,55.7638,845445.68615944,0
+AVB.US,D,20050711,000000,55.7697,56.6912,55.749,56.5093,393561.32144372,0
+AVB.US,D,20050712,000000,56.6224,56.9027,56.3332,56.5289,435242.28153378,0
+AVB.US,D,20050713,000000,56.5289,56.5289,55.693,55.8316,417999.26530604,0
+AVB.US,D,20050714,000000,55.9005,56.2594,54.9623,55.3074,865237.83799768,0
+AVB.US,D,20050715,000000,55.1904,55.7068,54.9161,55.5897,279922.95055023,0
+AVB.US,D,20050718,000000,55.5897,56.163,55.3458,55.8572,290565.87134606,0
+AVB.US,D,20050719,000000,55.693,56.7984,55.6614,56.7915,350679.51206924,0
+AVB.US,D,20050720,000000,56.7266,57.3344,56.2201,57.2665,635546.1791485,0
+AVB.US,D,20050721,000000,57.1928,57.5497,56.0864,56.3421,534342.3433092,0
+AVB.US,D,20050722,000000,56.2722,57.4141,55.9005,57.3855,376468.79267922,0
+AVB.US,D,20050725,000000,57.296,57.9401,57.2242,57.5635,543640.02820049,0
+AVB.US,D,20050726,000000,58.4123,58.4525,57.5704,58.1349,662084.84665315,0
+AVB.US,D,20050727,000000,58.1998,58.2136,57.4799,57.9913,605406.997405,0
+AVB.US,D,20050728,000000,58.0002,58.8469,57.8615,58.6591,541239.34643886,0
+AVB.US,D,20050729,000000,58.6856,58.8243,58.2431,58.4043,299705.95112382,0
+AVB.US,D,20050801,000000,58.4673,58.5155,57.716,57.8467,547686.92079316,0
+AVB.US,D,20050802,000000,58.0582,58.5568,57.9087,58.5431,452182.28922066,0
+AVB.US,D,20050803,000000,58.5431,58.8243,57.9293,58.6336,369724.31062718,0
+AVB.US,D,20050804,000000,57.7642,58.0041,56.9213,57.296,908117.61375778,0
+AVB.US,D,20050805,000000,56.9636,56.9636,54.3495,54.7892,1720875.9993704,0
+AVB.US,D,20050808,000000,53.8578,54.1588,52.2734,52.4101,1573196.9575681,0
+AVB.US,D,20050809,000000,52.4249,53.5913,52.4023,53.3917,956996.551904,0
+AVB.US,D,20050810,000000,53.8942,54.2935,53.0602,53.0671,680821.55263431,0
+AVB.US,D,20050811,000000,52.5075,53.8499,52.4799,53.7978,730902.35687211,0
+AVB.US,D,20050812,000000,53.7978,54.0791,53.1694,53.9149,463277.68921341,0
+AVB.US,D,20050815,000000,53.9149,55.1147,53.6444,54.6849,532091.13220364,0
+AVB.US,D,20050816,000000,54.6476,55.9625,54.5885,55.1904,583067.74357062,0
+AVB.US,D,20050817,000000,54.8934,55.4865,54.3564,54.563,498515.14217792,0
+AVB.US,D,20050818,000000,54.563,54.563,53.845,54.025,643490.49367777,0
+AVB.US,D,20050819,000000,54.0722,54.1912,53.4635,53.8725,347084.08186631,0
+AVB.US,D,20050822,000000,53.7093,54.3564,53.7093,54.1588,444533.86558196,0
+AVB.US,D,20050823,000000,54.1499,54.6042,54.1116,54.5029,398809.06332079,0
+AVB.US,D,20050824,000000,54.5029,55.452,54.5029,54.9829,524149.86809592,0
+AVB.US,D,20050825,000000,55.093,55.4185,54.8295,54.9573,376167.81775274,0
+AVB.US,D,20050826,000000,55.0114,55.1904,54.4183,54.4243,361027.55878169,0
+AVB.US,D,20050829,000000,54.4243,54.4243,53.4261,54.3279,568376.91337494,0
+AVB.US,D,20050830,000000,54.2866,54.8049,53.8942,54.7892,550388.57748127,0
+AVB.US,D,20050831,000000,54.7547,56.0598,54.6278,56.0529,528950.21481199,0
+AVB.US,D,20050901,000000,56.0529,57.2508,55.7569,56.2044,724908.27852192,0
+AVB.US,D,20050902,000000,56.2112,56.7128,55.8257,55.9625,372870.31205474,0
+AVB.US,D,20050906,000000,56.1276,57.6235,56.1218,57.4937,763734.04403907,0
+AVB.US,D,20050907,000000,57.4937,57.4937,56.8043,56.9361,523997.34701831,0
+AVB.US,D,20050908,000000,56.524,57.3285,56.524,56.7856,307348.2739194,0
+AVB.US,D,20050909,000000,56.7915,57.2242,56.763,56.9636,279161.36196934,0
+AVB.US,D,20050912,000000,56.9636,57.1986,56.7423,56.8249,251578.43348664,0
+AVB.US,D,20050913,000000,56.7266,57.1288,56.5476,56.699,403158.96445431,0
+AVB.US,D,20050914,000000,56.6961,56.9361,56.3627,56.8043,390411.25278742,0
+AVB.US,D,20050915,000000,56.8043,57.296,56.763,57.0984,382770.96360619,0
+AVB.US,D,20050916,000000,57.0984,57.114,56.3234,56.7718,367770.00721937,0
+AVB.US,D,20050919,000000,56.8535,57.114,56.6164,56.638,304352.75995509,0
+AVB.US,D,20050920,000000,56.6764,57.0541,56.0254,56.1768,349180.7382799,0
+AVB.US,D,20050921,000000,56.2644,56.2644,55.3979,55.5572,526699.00370643,0
+AVB.US,D,20050922,000000,55.5572,55.9831,54.8363,55.8464,499710.90742641,0
+AVB.US,D,20050923,000000,55.7638,56.3234,55.3458,55.9979,314250.36108498,0
+AVB.US,D,20050926,000000,56.3627,56.3627,56.0755,56.2378,392509.94281537,0
+AVB.US,D,20050927,000000,56.2466,56.4876,55.693,56.1218,349180.7382799,0
+AVB.US,D,20050928,000000,56.286,56.286,55.571,55.8464,594468.1857186,0
+AVB.US,D,20050929,000000,55.3911,56.3627,54.9623,56.3155,503459.87551413,0
+AVB.US,D,20050930,000000,56.3155,57.3855,56.3155,57.1632,434194.97013417,0
+AVB.US,D,20051003,000000,57.1504,57.8546,56.9813,57.769,665687.39450637,0
+AVB.US,D,20051004,000000,57.7336,57.769,57.0984,57.2242,572277.3857331,0
+AVB.US,D,20051005,000000,57.2184,57.2184,56.1001,56.1768,637495.39852039,0
+AVB.US,D,20051006,000000,56.171,56.3558,55.4048,56.3558,692366.38140243,0
+AVB.US,D,20051007,000000,56.3558,56.3558,55.0035,55.5897,766433.66711282,0
+AVB.US,D,20051010,000000,55.4589,55.4589,54.3731,54.5305,503157.88378046,0
+AVB.US,D,20051011,000000,54.6642,54.6918,53.5303,53.8253,669878.67371917,0
+AVB.US,D,20051012,000000,53.6562,53.6562,52.7426,53.2234,816507.35370035,0
+AVB.US,D,20051013,000000,53.1556,53.5756,52.5704,53.4703,791623.0314842,0
+AVB.US,D,20051014,000000,54.1588,54.8433,53.9513,54.6918,489962.77695257,0
+AVB.US,D,20051017,000000,54.856,55.0852,54.4597,54.8855,647238.44495831,0
+AVB.US,D,20051018,000000,54.6996,55.1972,54.3495,54.3564,340188.09554384,0
+AVB.US,D,20051019,000000,54.3564,54.8855,53.784,54.7685,570024.14101316,0
+AVB.US,D,20051020,000000,54.6918,55.3271,54.0791,54.2669,414851.23026412,0
+AVB.US,D,20051021,000000,54.3564,55.0114,54.2738,54.9495,335993.76590948,0
+AVB.US,D,20051024,000000,55.4245,56.5643,55.4245,56.405,478871.44418856,0
+AVB.US,D,20051025,000000,56.3971,56.7856,56.1906,56.2201,371824.01746232,0
+AVB.US,D,20051026,000000,55.8572,56.8249,55.7903,56.1768,479021.9316518,0
+AVB.US,D,20051027,000000,56.1768,56.3293,55.7903,55.8572,418899.13966397,0
+AVB.US,D,20051028,000000,56.1276,57.1928,56.0254,57.122,825653.5343212,0
+AVB.US,D,20051031,000000,57.122,57.6944,57.122,57.5291,632243.58941459,0
+AVB.US,D,20051101,000000,57.1928,57.6884,56.2948,57.4651,945596.10975602,0
+AVB.US,D,20051102,000000,57.4141,57.8055,57.2586,57.7986,532396.17435886,0
+AVB.US,D,20051103,000000,58.3297,58.8391,57.5704,57.7278,374222.66560958,0
+AVB.US,D,20051104,000000,57.592,57.71,56.9213,57.3914,543640.02820049,0
+AVB.US,D,20051107,000000,57.4799,57.9225,57.3403,57.4613,292956.38503585,0
+AVB.US,D,20051108,000000,57.0934,57.5291,56.8456,57.3855,400909.78696311,0
+AVB.US,D,20051109,000000,57.3285,58.667,57.2813,58.0002,621904.69396679,0
+AVB.US,D,20051110,000000,57.9481,59.4311,57.7838,59.2885,530294.43390935,0
+AVB.US,D,20051111,000000,59.3033,59.9277,59.2108,59.6514,430893.39720745,0
+AVB.US,D,20051114,000000,59.8176,60.2268,59.6258,59.7655,341236.42375064,0
+AVB.US,D,20051115,000000,59.6947,59.7036,59.198,59.2522,295209.62975579,0
+AVB.US,D,20051116,000000,59.2758,59.4449,59.0948,59.2315,362227.39125891,0
+AVB.US,D,20051117,000000,59.1154,60.687,59.0033,60.4205,580825.68372971,0
+AVB.US,D,20051118,000000,60.5611,60.7854,60.1618,60.5896,425795.12598644,0
+AVB.US,D,20051121,000000,60.5966,60.5966,60.2406,60.4953,408702.59722194,0
+AVB.US,D,20051122,000000,60.4953,61.2682,60.2336,61.1699,441388.88096159,0
+AVB.US,D,20051123,000000,61.1699,61.3991,60.81,61.2299,492063.50059489,0
+AVB.US,D,20051125,000000,61.2299,61.5613,61.0942,61.4885,105551.70335845,0
+AVB.US,D,20051128,000000,61.5436,61.6056,61.1906,61.3145,505256.57380841,0
+AVB.US,D,20051129,000000,61.4797,61.9075,61.3607,61.7964,550987.4769127,0
+AVB.US,D,20051130,000000,61.7964,61.7964,60.8631,60.9968,534491.81396527,0
+AVB.US,D,20051201,000000,61.166,61.6469,60.8945,61.3233,481570.05045513,0
+AVB.US,D,20051202,000000,61.3233,61.7286,61.044,61.6469,290260.82919083,0
+AVB.US,D,20051205,000000,61.6469,61.8829,61.0411,61.0519,561480.92705247,0
+AVB.US,D,20051206,000000,61.0598,61.4335,60.926,60.926,254579.03148688,0
+AVB.US,D,20051207,000000,60.8759,61.0666,60.4205,60.6182,440191.08209873,0
+AVB.US,D,20051208,000000,60.7529,61.5997,60.4953,60.9653,382915.35022633,0
+AVB.US,D,20051209,000000,61.0165,61.6558,60.9515,61.4138,194306.76884298,0
+AVB.US,D,20051212,000000,61.5613,61.6204,60.5966,61.166,349035.33485257,0
+AVB.US,D,20051213,000000,61.1699,61.638,60.8306,61.6331,305106.21407849,0
+AVB.US,D,20051214,000000,61.6754,62.0245,61.5613,61.7216,300158.43032073,0
+AVB.US,D,20051215,000000,61.6636,61.9075,60.511,60.5159,476467.71200538,0
+AVB.US,D,20051216,000000,60.5611,61.4138,60.5611,61.1138,296706.36993076,0
+AVB.US,D,20051219,000000,61.044,61.3233,60.213,60.3172,272871.39272859,0
+AVB.US,D,20051220,000000,60.0251,60.2868,59.8609,59.9553,397611.26445793,0
+AVB.US,D,20051221,000000,59.9631,60.2868,59.8304,60.2799,417098.37414094,0
+AVB.US,D,20051222,000000,60.2454,60.5385,59.8176,60.4697,425043.7054774,0
+AVB.US,D,20051223,000000,60.4953,60.8827,60.4953,60.6506,330141.02375788,0
+AVB.US,D,20051227,000000,60.6506,61.0814,60.4628,60.5031,306901.89556559,0
+AVB.US,D,20051228,000000,60.2002,60.2582,59.8383,60.1304,373620.7157566,0
+AVB.US,D,20051229,000000,60.149,60.3989,59.5786,59.6258,338238.87617194,0
+AVB.US,D,20051230,000000,59.6258,59.799,59.2758,59.5265,586216.79541973,0
+AVB.US,D,20060103,000000,60.095,61.101,59.3269,60.9919,768531.34033359,0
+AVB.US,D,20060104,000000,61.0332,61.9941,60.8827,61.6636,550388.57748127,0
+AVB.US,D,20060105,000000,61.7286,62.833,61.7286,62.5625,432693.14592328,0
+AVB.US,D,20060106,000000,62.6815,63.7506,62.6815,63.7416,468977.9102874,0
+AVB.US,D,20060109,000000,63.246,64.5786,63.1654,64.5727,732099.13892779,0
+AVB.US,D,20060110,000000,64.4045,65.1796,64.0554,64.8943,680074.19935401,0
+AVB.US,D,20060111,000000,64.9651,65.0359,64.3387,64.4931,565077.37406258,0
+AVB.US,D,20060112,000000,64.4931,64.5059,64.1488,64.4321,502111.58918804,0
+AVB.US,D,20060113,000000,64.4252,64.4409,63.3867,63.4889,330589.43572606,0
+AVB.US,D,20060117,000000,63.3965,63.5283,62.7632,63.5283,375868.87644062,0
+AVB.US,D,20060118,000000,63.4693,63.8892,62.9647,63.6001,324893.28188081,0
+AVB.US,D,20060119,000000,63.5007,64.3642,63.4741,64.0318,409153.0428045,0
+AVB.US,D,20060120,000000,63.8666,63.9285,63.2548,63.364,385015.05706147,0
+AVB.US,D,20060123,000000,63.3552,63.8538,63.3158,63.5499,398659.59266472,0
+AVB.US,D,20060124,000000,63.4939,65.2168,63.4939,64.6868,784725.01154736,0
+AVB.US,D,20060125,000000,65.5277,66.0007,65.2887,65.5631,631197.29482216,0
+AVB.US,D,20060126,000000,65.7656,66.4599,65.5227,66.227,631197.29482216,0
+AVB.US,D,20060127,000000,67.3658,67.3825,66.0007,66.9006,654886.868597,0
+AVB.US,D,20060130,000000,67.0275,67.0275,65.7312,65.9929,556234.20198258,0
+AVB.US,D,20060131,000000,65.8955,66.6252,65.5227,66.3508,442291.80574105,0
+AVB.US,D,20060201,000000,66.5161,67.0648,66.1994,66.5298,667630.51303516,0
+AVB.US,D,20060202,000000,66.5367,66.5652,66.0391,66.3626,605560.5352898,0
+AVB.US,D,20060203,000000,65.6938,65.8611,64.3711,65.3359,396262.97813184,0
+AVB.US,D,20060206,000000,65.5021,66.0194,65.4244,66.0194,506908.88548256,0
+AVB.US,D,20060207,000000,66.1482,66.5219,65.3074,65.6732,335090.84113002,0
+AVB.US,D,20060208,000000,65.6064,65.6064,64.4409,65.329,452633.7516104,0
+AVB.US,D,20060209,000000,65.3221,66.3508,64.7212,66.1306,623998.29995883,0
+AVB.US,D,20060210,000000,66.1306,66.5977,65.7382,66.2938,279010.8745061,0
+AVB.US,D,20060213,000000,66.399,66.4059,65.6938,66.0391,278415.02549623,0
+AVB.US,D,20060214,000000,65.9014,66.6675,64.9985,66.6675,332245.81462895,0
+AVB.US,D,20060215,000000,66.694,67.6677,66.163,67.6677,480220.74732184,0
+AVB.US,D,20060216,000000,67.7002,68.6886,67.6638,68.1112,447235.52227008,0
+AVB.US,D,20060217,000000,67.9697,68.9167,67.4681,68.5784,461175.94876391,0
+AVB.US,D,20060221,000000,68.4869,69.3288,67.9145,68.7024,395966.07043408,0
+AVB.US,D,20060222,000000,68.8695,69.9149,68.2146,69.8313,485470.52281328,0
+AVB.US,D,20060223,000000,69.8313,70.0683,69.2452,69.3839,322939.99528018,0
+AVB.US,D,20060224,000000,69.3917,69.5992,69.0199,69.1626,274217.64544032,0
+AVB.US,D,20060227,000000,69.2314,69.9789,69.0967,69.4331,230444.09616541,0
+AVB.US,D,20060228,000000,69.4331,69.5147,68.5449,68.7024,480819.64675327,0
+AVB.US,D,20060301,000000,68.8695,68.9009,68.1574,68.6187,358626.87702006,0
+AVB.US,D,20060302,000000,68.6187,68.6187,67.9559,68.2264,325043.76934406,0
+AVB.US,D,20060303,000000,68.125,68.5292,67.4327,68.0267,435691.71030915,0
+AVB.US,D,20060306,000000,68.1918,70.1578,68.0395,70.1578,498362.62110031,0
+AVB.US,D,20060307,000000,70.1578,70.3024,68.5981,68.8203,642891.59424634,0
+AVB.US,D,20060308,000000,68.7642,69.0721,67.9489,68.8341,478871.44418856,0
+AVB.US,D,20060309,000000,68.8341,69.4675,68.6325,69.3288,551735.84700019,0
+AVB.US,D,20060310,000000,69.4999,69.9445,68.8341,69.9002,834802.76536361,0
+AVB.US,D,20060313,000000,69.9631,70.1638,68.7278,69.4675,449485.71656847,0
+AVB.US,D,20060314,000000,69.6327,70.682,69.2747,70.2375,551889.38488498,0
+AVB.US,D,20060315,000000,70.265,72.0255,70.265,71.5623,639592.05493398,0
+AVB.US,D,20060316,000000,71.7324,73.5843,71.6724,72.6047,489067.98663057,0
+AVB.US,D,20060317,000000,72.771,73.7022,72.3303,73.5361,371973.48811838,0
+AVB.US,D,20060320,000000,73.5439,73.5508,71.8966,72.3903,523248.97693082,0
+AVB.US,D,20060321,000000,72.5437,72.8889,71.3095,71.4383,501510.65614224,0
+AVB.US,D,20060322,000000,71.276,71.3567,70.8355,71.336,624601.266619,0
+AVB.US,D,20060323,000000,71.336,72.3303,71.0754,71.9035,329989.51948746,0
+AVB.US,D,20060324,000000,71.9861,72.2124,71.3213,71.6665,384415.14082286,0
+AVB.US,D,20060327,000000,71.7324,71.7442,70.2002,70.6604,693716.70134289,0
+AVB.US,D,20060328,000000,70.6682,72.7778,70.3634,72.4119,723251.89961905,0
+AVB.US,D,20060329,000000,72.0609,73.5911,72.0609,73.4957,703010.31900545,0
+AVB.US,D,20060330,000000,73.3856,73.5243,71.5701,71.9861,537043.99999732,0
+AVB.US,D,20060331,000000,72.1041,73.0345,70.9839,72.771,743042.01784292,0
+AVB.US,D,20060403,000000,72.771,73.7918,70.8679,71.1069,613954.27859442,0
+AVB.US,D,20060404,000000,71.1069,71.4383,69.9385,71.2898,697168.76173286,0
+AVB.US,D,20060405,000000,71.9576,72.3736,71.6144,72.1218,360273.0878511,0
+AVB.US,D,20060406,000000,72.1218,72.7374,71.5917,71.9989,485171.58150116,0
+AVB.US,D,20060407,000000,71.9989,72.4611,70.7194,70.7194,358780.41490486,0
+AVB.US,D,20060410,000000,68.4869,70.089,68.2146,68.9571,756682.48621744,0
+AVB.US,D,20060411,000000,68.9571,69.6671,68.8538,68.9009,552189.34300429,0
+AVB.US,D,20060412,000000,68.9009,69.7792,68.4417,68.6472,661333.42614411,0
+AVB.US,D,20060413,000000,68.1998,68.2056,67.3078,67.531,619655.5164756,0
+AVB.US,D,20060417,000000,67.1908,67.9697,67.111,67.6254,341986.82745249,0
+AVB.US,D,20060418,000000,67.767,69.9573,67.6333,69.2256,695818.4417924,0
+AVB.US,D,20060419,000000,69.1232,71.4737,69.1232,71.158,647238.44495831,0
+AVB.US,D,20060420,000000,71.0548,71.9989,70.1165,71.9163,417696.25676519,0
+AVB.US,D,20060421,000000,72.0825,72.828,71.7028,72.2822,492969.47579591,0
+AVB.US,D,20060424,000000,72.3362,72.3362,71.5288,71.7028,339290.25480029,0
+AVB.US,D,20060425,000000,71.8642,72.0687,71.2692,71.5839,501510.65614224,0
+AVB.US,D,20060426,000000,71.9369,72.5005,71.3439,71.6419,496713.35984772,0
+AVB.US,D,20060427,000000,71.4737,72.8811,70.6682,71.8376,577825.08572947,0
+AVB.US,D,20060428,000000,71.9989,73.0876,71.7618,71.8376,526847.4575553,0
+AVB.US,D,20060501,000000,71.9989,72.293,70.265,70.2778,463424.10944792,0
+AVB.US,D,20060502,000000,70.2778,70.325,68.2264,69.4271,735246.15716254,0
+AVB.US,D,20060503,000000,69.261,69.261,68.4495,68.9571,501057.16013814,0
+AVB.US,D,20060504,000000,69.1301,71.2466,69.1301,70.6682,467776.04419581,0
+AVB.US,D,20060505,000000,71.3636,72.5389,71.3026,71.7618,631646.72359753,0
+AVB.US,D,20060508,000000,71.8298,72.8132,71.6272,72.5713,388764.0251492,0
+AVB.US,D,20060509,000000,72.5801,72.764,72.172,72.4041,313348.45311269,0
+AVB.US,D,20060510,000000,72.4041,72.6962,71.9035,72.5497,265671.38105807,0
+AVB.US,D,20060511,000000,72.6126,72.704,70.4883,70.625,375120.50635313,0
+AVB.US,D,20060512,000000,70.4597,70.4677,69.1301,69.5225,349631.18386245,0
+AVB.US,D,20060515,000000,69.5225,71.4895,69.0337,71.4187,508849.97039698,0
+AVB.US,D,20060516,000000,71.2544,72.053,70.5925,70.6309,391464.66503013,0
+AVB.US,D,20060517,000000,69.4389,70.0555,68.7486,69.6169,568679.9219158,0
+AVB.US,D,20060518,000000,69.7871,70.1638,68.1998,68.4623,630145.91619382,0
+AVB.US,D,20060519,000000,68.8695,69.3219,67.294,68.363,709609.39763016,0
+AVB.US,D,20060522,000000,68.363,68.5292,67.4257,68.301,434194.97013417,0
+AVB.US,D,20060523,000000,68.8341,69.853,68.4043,68.5587,557288.63103248,0
+AVB.US,D,20060524,000000,67.7002,69.2196,67.0333,68.3827,688320.50561695,0
+AVB.US,D,20060525,000000,68.7997,70.2375,68.7564,70.1096,630897.33670285,0
+AVB.US,D,20060526,000000,70.271,71.1816,70.089,70.921,383965.71204749,0
+AVB.US,D,20060530,000000,70.5217,70.9593,70.1018,70.265,475426.50144887,0
+AVB.US,D,20060531,000000,70.3575,71.2544,69.4605,70.9013,614859.23698827,0
+AVB.US,D,20060601,000000,70.9013,72.4681,70.6968,72.4681,665980.23497539,0
+AVB.US,D,20060602,000000,73.3699,74.7044,72.172,72.5634,588465.97291093,0
+AVB.US,D,20060605,000000,72.1041,73.9717,72.0687,72.6273,612459.57203382,0
+AVB.US,D,20060606,000000,72.6814,73.0069,71.7914,72.172,381264.05535937,0
+AVB.US,D,20060607,000000,72.2536,73.5361,71.5553,73.0276,481870.00857443,0
+AVB.US,D,20060608,000000,72.6342,73.188,70.4971,72.2468,1034355.2424692,0
+AVB.US,D,20060609,000000,72.6047,73.0149,72.1494,72.7916,355778.80009744,0
+AVB.US,D,20060612,000000,72.7916,72.7916,71.4334,71.5052,365222.90522323,0
+AVB.US,D,20060613,000000,71.6665,72.3303,70.8827,70.9593,592816.89085164,0
+AVB.US,D,20060614,000000,70.9593,71.0115,70.0752,70.4263,442435.17555401,0
+AVB.US,D,20060615,000000,70.5503,71.694,70.4883,71.4815,440790.99833734,0
+AVB.US,D,20060616,000000,71.8071,71.9783,70.7489,71.8514,340485.0032416,0
+AVB.US,D,20060619,000000,72.0205,72.3982,71.1964,71.4187,223692.49646307,0
+AVB.US,D,20060620,000000,71.1,71.4973,70.1638,70.2002,617853.7341454,0
+AVB.US,D,20060621,000000,70.1441,70.8679,69.8313,70.7784,631646.72359753,0
+AVB.US,D,20060622,000000,70.7784,71.1384,70.1362,70.4597,322347.19669186,0
+AVB.US,D,20060623,000000,70.4677,70.682,69.6828,70.5355,454878.86187286,0
+AVB.US,D,20060626,000000,70.4342,71.2613,70.3683,71.0892,364928.03113985,0
+AVB.US,D,20060627,000000,71.0164,71.4187,70.8679,71.1,411104.29579075,0
+AVB.US,D,20060628,000000,70.7489,71.5101,70.6309,71.5101,310202.45168514,0
+AVB.US,D,20060629,000000,71.9635,73.1978,71.7264,73.1978,562376.73418165,0
+AVB.US,D,20060630,000000,73.1978,74.3927,73.1024,73.7849,715009.66058485,0
+AVB.US,D,20060703,000000,73.8685,74.8096,73.7967,74.7162,320845.37248097,0
+AVB.US,D,20060705,000000,74.6326,75.1991,73.66,74.8382,464174.51314977,0
+AVB.US,D,20060706,000000,74.9779,75.4921,74.6986,75.4086,367470.04910006,0
+AVB.US,D,20060707,000000,75.4086,75.6141,74.9907,75.1755,735394.61101141,0
+AVB.US,D,20060710,000000,75.4991,76.1875,75.4391,76.1806,331493.37731272,0
+AVB.US,D,20060711,000000,78.0345,78.184,75.7705,76.2868,677225.1056242,0
+AVB.US,D,20060712,000000,76.4403,76.6654,75.8344,76.5966,336437.09384175,0
+AVB.US,D,20060713,000000,76.5966,76.8169,74.787,75.2984,339437.69184198,0
+AVB.US,D,20060714,000000,75.3201,75.3201,73.7662,74.3582,357422.97731411,0
+AVB.US,D,20060717,000000,74.0327,74.4743,73.5508,73.9373,330892.44426692,0
+AVB.US,D,20060718,000000,74.5717,75.1008,73.9983,75.0929,415299.6422323,0
+AVB.US,D,20060719,000000,75.1598,77.1228,74.9857,76.4403,524897.22137623,0
+AVB.US,D,20060720,000000,76.8661,77.0255,75.6672,75.7804,425943.57983531,0
+AVB.US,D,20060721,000000,75.6436,75.8098,73.7662,74.0563,610504.25181883,0
+AVB.US,D,20060724,000000,74.2196,75.4637,73.8193,75.3693,300304.85055524,0
+AVB.US,D,20060725,000000,75.3693,76.156,74.9188,76.0803,507355.26383636,0
+AVB.US,D,20060726,000000,76.1718,77.3795,76.1718,76.7726,663131.14124557,0
+AVB.US,D,20060727,000000,78.0039,78.3551,76.7726,77.0579,491464.60116347,0
+AVB.US,D,20060728,000000,77.3106,78.2468,77.0255,78.0639,564781.48317201,0
+AVB.US,D,20060731,000000,78.0039,78.2312,77.2958,77.9803,487418.72537799,0
+AVB.US,D,20060801,000000,77.9803,77.9803,76.812,77.4709,409901.41289198,0
+AVB.US,D,20060802,000000,77.2094,77.4237,76.7638,77.1061,423100.5869486,0
+AVB.US,D,20060803,000000,76.7726,78.0345,76.7018,77.9587,431041.85105632,0
+AVB.US,D,20060804,000000,78.5065,79.1842,78.3216,79.0071,462827.24363086,0
+AVB.US,D,20060807,000000,79.0071,79.0071,76.8326,76.9497,483669.75729026,0
+AVB.US,D,20060808,000000,76.9113,76.9113,75.028,75.0929,614408.79140572,0
+AVB.US,D,20060809,000000,75.4086,75.8679,74.9719,75.2276,523398.44758688,0
+AVB.US,D,20060810,000000,75.0683,75.2591,74.4055,74.8156,494765.15728301,0
+AVB.US,D,20060811,000000,74.9061,75.0535,74.2196,74.8893,337189.53115797,0
+AVB.US,D,20060814,000000,75.4086,76.3301,75.3044,75.5237,278415.02549623,0
+AVB.US,D,20060815,000000,76.339,76.6812,76.1324,76.339,312304.19213464,0
+AVB.US,D,20060816,000000,76.339,77.0195,75.7115,76.8238,336589.61491936,0
+AVB.US,D,20060817,000000,76.9045,77.0117,76.28,76.8326,295507.55426072,0
+AVB.US,D,20060818,000000,76.8326,77.2526,76.575,77.0736,352777.18529001,0
+AVB.US,D,20060821,000000,77.0343,77.8663,76.8661,77.709,232087.25657489,0
+AVB.US,D,20060822,000000,77.5329,78.5763,77.3795,78.5763,333288.04199263,0
+AVB.US,D,20060823,000000,79.254,79.254,78.2804,78.7022,628049.25978023,0
+AVB.US,D,20060824,000000,78.7022,79.373,78.5852,79.373,338542.90151999,0
+AVB.US,D,20060825,000000,79.3022,79.8382,79.1114,79.5047,262673.83347939,0
+AVB.US,D,20060828,000000,79.3326,80.2522,79.3326,80.1293,213199.0463233,0
+AVB.US,D,20060829,000000,80.7036,81.931,79.6542,80.1194,596116.430164,0
+AVB.US,D,20060830,000000,80.5747,80.7114,80.319,80.5747,402259.0900964,0
+AVB.US,D,20060831,000000,80.7282,81.1009,80.3456,80.7036,292956.38503585,0
+AVB.US,D,20060901,000000,80.6466,80.8167,79.9109,80.0319,259076.36966209,0
+AVB.US,D,20060905,000000,80.3289,81.0419,80.3289,81.0419,429548.16130289,0
+AVB.US,D,20060906,000000,81.0419,81.2898,80.7774,81.1766,356679.69126253,0
+AVB.US,D,20060907,000000,81.1766,81.4176,80.7774,80.9131,452633.7516104,0
+AVB.US,D,20060908,000000,80.799,81.8267,80.1991,81.6428,322200.77645736,0
+AVB.US,D,20060911,000000,80.9544,81.4451,80.5335,81.1009,337790.46420376,0
+AVB.US,D,20060912,000000,81.1009,82.6391,80.5747,82.5231,453229.60062027,0
+AVB.US,D,20060913,000000,82.8564,83.5133,82.6322,82.9715,392064.58126874,0
+AVB.US,D,20060914,000000,82.8466,82.8564,81.9545,82.0126,347533.51064168,0
+AVB.US,D,20060915,000000,83.9629,83.9629,81.7923,81.7923,540192.03503925,0
+AVB.US,D,20060918,000000,81.7923,81.7982,81.0675,81.1766,349930.12517457,0
+AVB.US,D,20060919,000000,81.3389,83.2784,81.1009,82.5486,558483.37947379,0
+AVB.US,D,20060920,000000,82.9203,83.4947,81.4363,81.6743,484268.65672169,0
+AVB.US,D,20060921,000000,81.6743,82.0697,80.2522,80.4892,445437.80716862,0
+AVB.US,D,20060922,000000,80.6466,81.219,80.0319,80.9623,329690.57817533,0
+AVB.US,D,20060925,000000,80.9701,81.2652,79.5372,80.1991,705862.46315681,0
+AVB.US,D,20060926,000000,80.0231,80.3289,79.3326,79.5519,502260.04303691,0
+AVB.US,D,20060927,000000,79.5579,81.0842,78.9717,81.0675,590262.67120521,0
+AVB.US,D,20060928,000000,80.6111,80.7036,79.7212,80.1538,660283.06432295,0
+AVB.US,D,20060929,000000,80.2572,80.7194,80.1991,80.3024,424596.3103164,0
+AVB.US,D,20061002,000000,80.4174,81.331,79.5815,80.4509,429995.55646389,0
+AVB.US,D,20061003,000000,80.5167,81.4451,80.5167,81.2258,399560.48382983,0
+AVB.US,D,20061004,000000,81.5347,82.5486,81.5347,82.4001,463424.10944792,0
+AVB.US,D,20061005,000000,82.582,83.0629,82.2546,82.6735,395966.07043408,0
+AVB.US,D,20061006,000000,82.407,82.407,81.274,81.3645,367175.17501667,0
+AVB.US,D,20061009,000000,81.454,81.9733,80.6111,81.9162,264470.53177367,0
+AVB.US,D,20061010,000000,82.0942,82.4503,80.9288,81.9398,377221.22999545,0
+AVB.US,D,20061011,000000,81.807,82.6155,81.3468,81.8169,403756.84707855,0
+AVB.US,D,20061012,000000,81.9979,83.4377,81.9733,83.4377,552488.28431641,0
+AVB.US,D,20061013,000000,83.3708,84.7152,83.237,84.5027,336140.18614399,0
+AVB.US,D,20061016,000000,84.8745,85.1892,84.5952,84.9837,225339.72410129,0
+AVB.US,D,20061017,000000,84.9837,85.2472,84.1822,84.5116,308099.69442844,0
+AVB.US,D,20061018,000000,84.9187,85.5669,84.7722,85.1469,327596.9721833,0
+AVB.US,D,20061019,000000,85.3269,85.4951,84.4182,84.789,204803.2694043,0
+AVB.US,D,20061020,000000,84.6729,85.1469,83.9805,85.0181,360121.58358066,0
+AVB.US,D,20061023,000000,84.78,85.7518,84.5283,85.7518,473325.77780655,0
+AVB.US,D,20061024,000000,85.3761,85.9741,85.2472,85.6062,451281.39805556,0
+AVB.US,D,20061025,000000,85.7754,86.1992,85.199,85.8786,367470.04910006,0
+AVB.US,D,20061026,000000,86.0369,87.1443,86.0369,86.8306,437635.84564512,0
+AVB.US,D,20061027,000000,86.8306,87.0677,86.1402,86.3478,524149.86809592,0
+AVB.US,D,20061030,000000,86.5346,87.5711,85.8128,87.162,501657.07637675,0
+AVB.US,D,20061031,000000,87.8259,88.0197,86.6143,87.404,403311.48553192,0
+AVB.US,D,20061101,000000,87.2476,87.6321,86.0449,86.2858,425943.57983531,0
+AVB.US,D,20061102,000000,86.2858,86.2926,82.9538,83.4543,1186981.0512222,0
+AVB.US,D,20061103,000000,83.4543,83.8379,81.5415,82.0785,869285.74739753,0
+AVB.US,D,20061106,000000,82.1385,83.5724,82.1385,83.3196,564632.01251595,0
+AVB.US,D,20061107,000000,83.3196,83.5133,82.2447,82.2683,455031.38295048,0
+AVB.US,D,20061108,000000,81.751,82.7738,81.2022,82.3922,373769.16960548,0
+AVB.US,D,20061109,000000,82.0391,82.8653,81.8818,82.4503,395058.06161869,0
+AVB.US,D,20061110,000000,83.0285,83.0285,82.2546,82.7148,296110.52092088,0
+AVB.US,D,20061113,000000,82.7148,82.9813,81.7854,82.407,440191.08209873,0
+AVB.US,D,20061114,000000,82.8889,83.5035,82.227,83.5035,506606.89374888,0
+AVB.US,D,20061115,000000,83.5035,83.7366,83.0541,83.3708,393561.32144372,0
+AVB.US,D,20061116,000000,83.4199,83.8979,83.0285,83.5233,304207.35652776,0
+AVB.US,D,20061117,000000,83.5233,83.5233,82.6391,83.0541,482469.92481304,0
+AVB.US,D,20061120,000000,84.3837,87.1542,84.3837,86.1992,1074386.9413067,0
+AVB.US,D,20061121,000000,85.9337,88.3472,85.9337,87.8947,593119.8993925,0
+AVB.US,D,20061122,000000,87.877,88.7454,87.162,87.8947,776776.62978935,0
+AVB.US,D,20061124,000000,88.5585,89.0109,88.118,88.9146,157422.08824024,0
+AVB.US,D,20061127,000000,88.9146,88.9146,85.4105,85.5393,625502.15778409,0
+AVB.US,D,20061128,000000,85.5393,85.5393,84.3414,85.4105,671674.35520627,0
+AVB.US,D,20061129,000000,86.7195,87.3784,86.0183,87.2998,487714.61626856,0
+AVB.US,D,20061130,000000,88.6481,88.771,87.2899,88.771,541688.77521423,0
+AVB.US,D,20061201,000000,89.0926,89.1172,87.4315,87.9655,427145.4459269,0
+AVB.US,D,20061204,000000,87.9655,89.788,87.9655,89.365,427145.4459269,0
+AVB.US,D,20061205,000000,89.365,89.4997,88.0363,88.3108,424146.88154103,0
+AVB.US,D,20061206,000000,88.3108,88.3196,86.745,87.7738,475426.50144887,0
+AVB.US,D,20061207,000000,87.7904,88.1091,86.9172,87.0833,297757.7485591,0
+AVB.US,D,20061208,000000,87.0833,87.5535,86.6654,86.9889,300458.38844004,0
+AVB.US,D,20061211,000000,86.9889,88.4809,86.9437,88.1613,478720.95672531,0
+AVB.US,D,20061212,000000,87.8082,88.3816,87.3706,87.8436,412306.16188235,0
+AVB.US,D,20061213,000000,88.0363,88.0363,86.9723,87.3362,558928.74102042,0
+AVB.US,D,20061214,000000,87.3362,87.8947,87.1267,87.6872,602263.0295918,0
+AVB.US,D,20061215,000000,88.0363,88.232,86.4765,86.4765,455183.90402808,0
+AVB.US,D,20061218,000000,86.4765,87.2899,86.0694,86.3379,489813.30629651,0
+AVB.US,D,20061219,000000,85.9425,86.0015,84.6454,85.4361,647238.44495831,0
+AVB.US,D,20061220,000000,85.7754,86.4765,85.736,86.1235,574223.55468344,0
+AVB.US,D,20061221,000000,87.2152,87.2152,85.317,85.317,425943.57983531,0
+AVB.US,D,20061222,000000,84.8745,84.9512,83.5233,84.1418,314398.81493386,0
+AVB.US,D,20061226,000000,84.25,84.9453,84.25,84.5637,306001.00440049,0
+AVB.US,D,20061227,000000,84.0317,84.8676,84.0317,84.6139,316649.00923224,0
+AVB.US,D,20061228,000000,84.6139,85.8973,84.4083,85.4557,500755.16840447,0
+AVB.US,D,20061229,000000,85.7164,86.8503,85.4705,86.7618,610055.83985064,0
+AVB.US,D,20070103,000000,86.8306,87.0489,85.5481,85.8786,768685.89502558,0
+AVB.US,D,20070104,000000,88.4347,88.9854,87.2998,87.8524,2831247.746922,0
+AVB.US,D,20070105,000000,89.788,89.788,86.6752,86.8404,1024764.717109,0
+AVB.US,D,20070108,000000,86.6752,88.0029,86.5435,87.9115,1417571.5676221,0
+AVB.US,D,20070109,000000,88.9569,89.2254,86.1992,86.2858,7466126.3795056,0
+AVB.US,D,20070110,000000,86.5159,87.8082,86.2858,87.6066,2040071.0937916,0
+AVB.US,D,20070111,000000,88.2046,90.7045,87.6321,90.3082,2358373.4315051,0
+AVB.US,D,20070112,000000,89.365,91.3703,89.31,91.0871,821155.1793388,0
+AVB.US,D,20070116,000000,91.4067,93.4759,91.2238,93.0895,1128508.5372941,0
+AVB.US,D,20070117,000000,93.0895,93.6716,92.1581,93.5969,853839.42946407,0
+AVB.US,D,20070118,000000,96.3811,96.5159,93.9735,94.6581,1582191.6339185,0
+AVB.US,D,20070119,000000,94.7141,95.6976,93.9352,95.6976,968082.80063209,0
+AVB.US,D,20070122,000000,95.7074,95.8894,94.3198,94.8292,978729.78865666,0
+AVB.US,D,20070123,000000,94.9619,96.7184,94.8292,95.9671,1252051.6269678,0
+AVB.US,D,20070124,000000,96.3811,98.0127,95.9464,97.82,1036602.3863462,0
+AVB.US,D,20070125,000000,97.82,99.3602,97.4777,97.7127,1184133.9911067,0
+AVB.US,D,20070126,000000,97.7127,98.2094,96.5837,97.8848,958790.19977672,0
+AVB.US,D,20070129,000000,95.8314,97.9537,95.8314,97.1944,929406.505771,0
+AVB.US,D,20070130,000000,97.4973,98.8683,96.8246,98.8092,863737.03059397,0
+AVB.US,D,20070131,000000,98.5143,99.5565,97.4973,98.947,852493.17675234,0
+AVB.US,D,20070201,000000,97.8494,98.5929,96.6319,97.9537,1769905.4249798,0
+AVB.US,D,20070202,000000,97.8652,97.9438,96.9318,97.0971,1146948.3355775,0
+AVB.US,D,20070205,000000,97.2141,97.517,96.8148,97.3312,749042.19703621,0
+AVB.US,D,20070206,000000,97.399,98.9076,96.8246,98.7994,845445.68615944,0
+AVB.US,D,20070207,000000,98.7994,99.9997,97.8396,99.0453,1252199.0640095,0
+AVB.US,D,20070208,000000,99.0453,99.8718,98.4749,98.5635,1205122.9250006,0
+AVB.US,D,20070209,000000,98.5143,99.5367,94.8951,97.399,1851160.5206746,0
+AVB.US,D,20070212,000000,97.399,97.399,95.2088,95.372,1488302.7089615,0
+AVB.US,D,20070213,000000,96.0625,97.517,94.2932,97.399,1771744.8291759,0
+AVB.US,D,20070214,000000,97.399,97.6341,95.9956,96.5651,1179698.6781698,0
+AVB.US,D,20070215,000000,96.864,97.7216,96.1018,97.399,897618.06277491,0
+AVB.US,D,20070216,000000,97.399,97.399,95.6022,96.748,835551.1354511,0
+AVB.US,D,20070220,000000,97.7127,98.2978,95.9179,97.8494,1249357.08793,0
+AVB.US,D,20070221,000000,95.6022,97.82,95.6022,96.9899,883528.16562502,0
+AVB.US,D,20070222,000000,97.2918,97.2918,95.6878,96.1785,779625.72351916,0
+AVB.US,D,20070223,000000,96.0625,96.0625,93.9923,94.1614,1070786.4270679,0
+AVB.US,D,20070226,000000,91.9171,94.5813,91.152,93.3776,1460795.0242104,0
+AVB.US,D,20070227,000000,92.8102,93.3776,89.365,89.9915,1688044.3122035,0
+AVB.US,D,20070228,000000,91.3703,92.0361,90.0987,91.6053,1450106.3470913,0
+AVB.US,D,20070301,000000,91.5307,91.5307,88.1681,89.4201,2180528.7709726,0
+AVB.US,D,20070302,000000,89.4477,89.8764,87.5357,87.5613,1676644.8868626,0
+AVB.US,D,20070305,000000,85.0427,86.6556,83.5547,83.6864,3412964.153745,0
+AVB.US,D,20070306,000000,84.2087,87.0913,84.0229,86.7028,1993596.9046358,0
+AVB.US,D,20070307,000000,88.709,88.7366,85.0771,85.1617,1717274.4683244,0
+AVB.US,D,20070308,000000,86.0969,87.6685,85.9661,86.268,1624028.1655078,0
+AVB.US,D,20070309,000000,86.7874,87.9213,86.7785,87.4237,795067.97422388,0
+AVB.US,D,20070312,000000,87.0833,88.2498,86.0969,87.6066,999723.80658649,0
+AVB.US,D,20070313,000000,86.3202,86.631,84.5283,84.6886,1575444.1014449,0
+AVB.US,D,20070314,000000,85.2158,86.3881,83.5133,85.7852,1543812.2467552,0
+AVB.US,D,20070315,000000,86.3566,87.2476,86.2524,86.8218,1110371.7475515,0
+AVB.US,D,20070316,000000,86.813,87.0677,85.2394,85.6151,1512323.7618784,0
+AVB.US,D,20070319,000000,86.268,87.817,86.2435,87.2398,967486.95162222,0
+AVB.US,D,20070320,000000,88.6796,88.6796,86.8218,88.1524,832548.50383648,0
+AVB.US,D,20070321,000000,87.3784,89.778,87.1542,89.6247,913508.7254478,0
+AVB.US,D,20070322,000000,92.2397,92.2397,89.0641,89.905,702858.81473501,0
+AVB.US,D,20070323,000000,89.905,90.6504,89.662,90.0367,571676.4526873,0
+AVB.US,D,20070326,000000,89.4899,89.9463,87.7738,88.177,982631.27782199,0
+AVB.US,D,20070327,000000,88.0541,88.0541,85.9603,86.1147,1079636.7167982,0
+AVB.US,D,20070328,000000,84.1733,85.9249,83.0354,84.3837,1658654.5173546,0
+AVB.US,D,20070329,000000,83.8124,85.0427,83.5773,83.9304,1104222.0977022,0
+AVB.US,D,20070330,000000,84.4182,87.0313,84.0809,86.7195,2191803.1290296,0
+AVB.US,D,20070402,000000,86.3566,87.0313,85.6062,86.8592,1077082.4971518,0
+AVB.US,D,20070403,000000,87.2476,88.1681,86.926,87.7187,957297.52683049,0
+AVB.US,D,20070404,000000,87.8524,87.8524,86.329,87.1267,817107.26993895,0
+AVB.US,D,20070405,000000,87.1267,87.3528,86.8503,87.0313,460281.15844191,0
+AVB.US,D,20070409,000000,87.0677,87.7187,86.6939,86.8306,407951.1767129,0
+AVB.US,D,20070410,000000,87.0313,87.2712,86.3644,86.9723,516653.96553484,0
+AVB.US,D,20070411,000000,85.9661,87.1974,84.78,85.2315,1219064.3683017,0
+AVB.US,D,20070412,000000,84.1064,85.2315,83.8527,84.4703,990726.07981451,0
+AVB.US,D,20070413,000000,84.3837,86.0095,84.1241,85.8786,858340.83486803,0
+AVB.US,D,20070416,000000,86.0369,86.3016,85.1046,85.5039,557288.63103248,0
+AVB.US,D,20070417,000000,86.2524,87.2899,85.3672,87.2899,819509.98531495,0
+AVB.US,D,20070418,000000,87.1443,87.817,86.6231,87.2398,942299.62086521,0
+AVB.US,D,20070419,000000,86.8404,87.344,86.1992,86.8778,734797.74519435,0
+AVB.US,D,20070420,000000,86.8847,87.344,86.4323,86.9437,1030753.7114233,0
+AVB.US,D,20070423,000000,86.8778,88.9235,86.8778,88.709,782024.37166642,0
+AVB.US,D,20070424,000000,88.8595,88.8595,87.0215,87.3706,622354.12274216,0
+AVB.US,D,20070425,000000,88.2046,88.5399,86.5621,87.5111,896267.74283445,0
+AVB.US,D,20070426,000000,87.2152,87.7187,85.9603,86.0369,856837.99384994,0
+AVB.US,D,20070427,000000,85.5393,85.5481,83.779,83.9893,2180857.199693,0
+AVB.US,D,20070430,000000,83.9893,84.0071,81.3891,81.5583,2091200.2262362,0
+AVB.US,D,20070501,000000,81.7982,81.8897,79.3818,80.1922,2352404.7733346,0
+AVB.US,D,20070502,000000,79.8234,80.2522,79.31,80.1696,2137676.4490065,0
+AVB.US,D,20070503,000000,80.7036,81.6812,80.3869,80.8649,1149949.950385,0
+AVB.US,D,20070504,000000,80.6062,80.6062,78.8753,79.3917,1247842.0452256,0
+AVB.US,D,20070507,000000,79.4182,80.2817,79.4182,80.0477,812609.93176374,0
+AVB.US,D,20070508,000000,79.5372,79.8716,79.3661,79.3917,1001225.6307974,0
+AVB.US,D,20070509,000000,79.4005,81.2022,79.0651,80.5167,1225063.5306878,0
+AVB.US,D,20070510,000000,80.207,80.5836,79.4428,79.4615,1006915.6837995,0
+AVB.US,D,20070511,000000,80.5984,83.3383,80.5984,82.6155,2042020.3131635,0
+AVB.US,D,20070514,000000,82.6155,83.4701,82.4424,82.9046,1362399.6098135,0
+AVB.US,D,20070515,000000,83.0875,84.7152,81.5347,81.5415,2150569.5641006,0
+AVB.US,D,20070516,000000,81.5503,81.7224,79.1182,80.2964,1519823.7316682,0
+AVB.US,D,20070517,000000,80.1293,80.1381,78.4917,78.5065,1717124.9976684,0
+AVB.US,D,20070518,000000,78.7101,78.8419,76.9565,77.5555,1250760.281844,0
+AVB.US,D,20070521,000000,77.5555,79.3572,77.2624,78.2705,1132623.5559681,0
+AVB.US,D,20070522,000000,78.4357,79.7122,78.1751,79.2058,963741.03395605,0
+AVB.US,D,20070523,000000,80.0073,80.5237,78.8507,78.9531,1240957.2437822,0
+AVB.US,D,20070524,000000,78.8419,79.0484,76.0655,77.2014,1714124.399668,0
+AVB.US,D,20070525,000000,77.4099,80.4331,77.4041,79.3022,1999743.5040635,0
+AVB.US,D,20070529,000000,81.3714,85.3928,81.3714,84.78,3407417.4705557,0
+AVB.US,D,20070530,000000,85.3761,89.8144,84.5795,88.655,3920921.3674343,0
+AVB.US,D,20070531,000000,89.1978,89.365,86.0793,86.9723,2054463.9994824,0
+AVB.US,D,20070601,000000,86.9801,87.3784,85.2158,86.3114,866583.07390223,0
+AVB.US,D,20070604,000000,86.3723,88.2586,86.1894,87.6961,1617278.5994198,0
+AVB.US,D,20070605,000000,87.6961,88.0993,86.1235,86.1235,1461797.5960939,0
+AVB.US,D,20070606,000000,85.0427,85.6505,83.7888,84.7054,1178884.2156153,0
+AVB.US,D,20070607,000000,83.9225,84.7054,81.4963,81.7224,2336485.6400605,0
+AVB.US,D,20070608,000000,82.1994,83.1613,81.1176,83.0285,1115319.5313093,0
+AVB.US,D,20070611,000000,83.0354,83.5773,81.807,81.9162,979255.47797083,0
+AVB.US,D,20070612,000000,81.9074,81.9074,80.3545,80.6377,1383841.0229044,0
+AVB.US,D,20070613,000000,81.0488,86.4235,80.5984,86.0095,5090852.5957937,0
+AVB.US,D,20070614,000000,85.3092,86.268,84.4083,85.1469,1594940.3623926,0
+AVB.US,D,20070615,000000,86.0369,87.0677,85.6839,86.3566,1262545.0771076,0
+AVB.US,D,20070618,000000,83.8891,86.0449,83.5931,84.5952,1194181.0628927,0
+AVB.US,D,20070619,000000,84.6041,85.6593,83.5379,85.6593,877228.02831242,0
+AVB.US,D,20070620,000000,85.7852,86.3566,81.9733,81.989,1926878.0844447,0
+AVB.US,D,20070621,000000,81.2022,82.0697,77.9253,81.0842,2333032.5628634,0
+AVB.US,D,20070622,000000,80.38,81.3645,79.904,80.7114,1789838.9130167,0
+AVB.US,D,20070625,000000,80.38,81.3714,79.1842,79.8155,1905890.167358,0
+AVB.US,D,20070626,000000,79.9355,80.6958,77.6922,78.7101,1415623.3650574,0
+AVB.US,D,20070627,000000,77.8397,81.1098,76.6428,80.9544,2063615.2641392,0
+AVB.US,D,20070628,000000,80.2738,81.807,79.31,79.7122,1398078.3570959,0
+AVB.US,D,20070629,000000,79.9188,81.2828,78.5626,79.2952,1511608.9464279,0
+AVB.US,D,20070702,000000,79.2952,81.6812,78.9865,81.6084,1237354.695929,0
+AVB.US,D,20070703,000000,82.2368,82.9046,81.0675,81.6084,657568.18914144,0
+AVB.US,D,20070705,000000,82.8967,85.6928,82.5585,83.3708,1248451.1127289,0
+AVB.US,D,20070706,000000,83.3708,83.4701,82.0627,82.9115,759989.14318008,0
+AVB.US,D,20070709,000000,83.1878,83.2784,81.3714,82.1611,794751.74718963,0
+AVB.US,D,20070710,000000,81.3468,81.7146,79.4093,79.904,1646891.0750419,0
+AVB.US,D,20070711,000000,79.3326,79.9355,78.5557,79.4615,1201523.427569,0
+AVB.US,D,20070712,000000,79.7762,80.8167,79.1596,80.8167,1000321.6892107,0
+AVB.US,D,20070713,000000,80.5747,81.9074,79.7821,81.8405,608088.31794943,0
+AVB.US,D,20070716,000000,81.931,83.0718,81.2652,81.274,722503.52953156,0
+AVB.US,D,20070717,000000,81.6084,82.285,80.1991,80.6554,828350.1069734,0
+AVB.US,D,20070718,000000,80.1844,80.1844,77.8004,79.7584,1331808.9656803,0
+AVB.US,D,20070719,000000,80.3938,80.5747,79.5372,79.8382,777974.42865221,0
+AVB.US,D,20070720,000000,79.7584,79.7584,77.1533,77.9027,1192704.6588614,0
+AVB.US,D,20070723,000000,78.2114,78.6954,76.8042,76.8661,1086530.6695063,0
+AVB.US,D,20070724,000000,76.3104,77.3795,74.6484,74.9385,1256840.7888049,0
+AVB.US,D,20070725,000000,76.0734,76.5367,73.1092,74.6828,1544400.9781148,0
+AVB.US,D,20070726,000000,73.5115,74.4055,70.6682,72.8201,2129732.1344771,0
+AVB.US,D,20070727,000000,70.7194,74.9287,70.7194,71.3705,2584014.1305329,0
+AVB.US,D,20070730,000000,71.3705,72.7306,70.6368,72.3677,1503182.6652934,0
+AVB.US,D,20070731,000000,73.0345,74.0563,71.4265,72.0137,1539616.9003136,0
+AVB.US,D,20070801,000000,72.3018,75.9279,71.1669,75.7272,2672470.2547054,0
+AVB.US,D,20070802,000000,75.7272,76.9723,74.8736,76.2928,2205893.0261796,0
+AVB.US,D,20070803,000000,76.3006,76.3537,72.7238,73.2116,2136328.1626803,0
+AVB.US,D,20070806,000000,69.7556,74.4881,69.676,74.4881,1958514.0063632,0
+AVB.US,D,20070807,000000,73.7102,78.4327,73.3158,77.5968,2485659.3884234,0
+AVB.US,D,20070808,000000,78.3118,80.442,78.0217,80.3122,2050423.2077328,0
+AVB.US,D,20070809,000000,78.1751,84.6454,75.2738,80.319,2309643.964015,0
+AVB.US,D,20070810,000000,79.0829,79.9109,77.0982,77.2712,2004392.3465092,0
+AVB.US,D,20070813,000000,77.6263,77.9685,74.8657,74.8657,1304825.9534362,0
+AVB.US,D,20070814,000000,74.4939,75.2424,71.8298,71.8298,1641415.5683556,0
+AVB.US,D,20070815,000000,71.6665,74.7044,70.5069,70.7126,1590647.4024614,0
+AVB.US,D,20070816,000000,69.3032,75.2591,69.0199,74.9385,3424210.0412009,0
+AVB.US,D,20070817,000000,80.7036,82.6882,72.6204,75.801,2675915.197445,0
+AVB.US,D,20070820,000000,75.5768,78.8154,75.0929,77.05,1799585.0098762,0
+AVB.US,D,20070821,000000,76.3183,78.5153,76.3183,78.3895,1388337.3442725,0
+AVB.US,D,20070822,000000,78.8419,79.0897,76.8661,77.3628,1028960.0635506,0
+AVB.US,D,20070823,000000,77.2782,78.2468,76.1128,76.8661,920109.8376869,0
+AVB.US,D,20070824,000000,76.2258,77.2094,75.7578,76.2111,758033.82296509,0
+AVB.US,D,20070827,000000,76.3104,76.6881,74.9061,74.9907,568376.91337494,0
+AVB.US,D,20070828,000000,74.735,74.9061,73.0876,73.0876,1339607.8767823,0
+AVB.US,D,20070829,000000,73.6344,74.6189,73.1024,74.6189,778128.98334418,0
+AVB.US,D,20070830,000000,74.1999,76.9949,73.6344,75.0752,1074234.4202292,0
+AVB.US,D,20070831,000000,76.2484,77.3028,75.205,76.2868,1087876.922218,0
+AVB.US,D,20070904,000000,76.0734,78.3118,75.4469,77.4542,866583.07390223,0
+AVB.US,D,20070905,000000,76.4088,77.0805,75.3417,75.5689,1010220.3071478,0
+AVB.US,D,20070906,000000,75.7498,76.1718,75.0535,75.7352,613654.32047513,0
+AVB.US,D,20070907,000000,74.1301,75.205,73.4456,74.1242,988174.91058964,0
+AVB.US,D,20070910,000000,75.4037,76.575,73.5046,73.9069,1163142.0067913,0
+AVB.US,D,20070911,000000,73.9717,75.7352,73.9717,75.4921,1025506.9863533,0
+AVB.US,D,20070912,000000,75.4391,76.696,74.4399,76.339,635994.59111668,0
+AVB.US,D,20070913,000000,77.0903,79.0829,76.7166,77.8102,1217415.1070491,0
+AVB.US,D,20070914,000000,77.0343,77.3175,76.3803,77.3175,742895.59760841,0
+AVB.US,D,20070917,000000,77.2782,77.3706,76.3537,76.6812,430290.43054728,0
+AVB.US,D,20070918,000000,77.0736,78.8419,76.6173,78.5695,1251600.164578,0
+AVB.US,D,20070919,000000,79.133,79.9621,78.3728,78.7927,1277388.4283809,0
+AVB.US,D,20070920,000000,78.9923,79.1842,77.05,77.4237,917710.17273245,0
+AVB.US,D,20070921,000000,78.3551,78.3895,77.2094,77.3795,1056090.5128363,0
+AVB.US,D,20070924,000000,77.9587,80.4981,77.5329,80.0477,1186230.6475203,0
+AVB.US,D,20070925,000000,79.5293,79.6788,78.5763,79.0829,891320.97588386,0
+AVB.US,D,20070926,000000,79.1418,79.8066,78.4849,79.5136,912017.06930875,0
+AVB.US,D,20070927,000000,79.9621,80.5423,79.1674,79.6336,619801.93671011,0
+AVB.US,D,20070928,000000,78.9629,79.373,77.7866,78.7436,860590.01235922,0
+AVB.US,D,20071001,000000,78.7436,79.9621,78.5311,79.6946,1078436.8843209,0
+AVB.US,D,20071002,000000,79.672,81.4451,79.6336,81.4451,1491333.8111773,0
+AVB.US,D,20071003,000000,81.7146,82.3066,80.7194,81.3468,1588192.829919,0
+AVB.US,D,20071004,000000,81.0488,81.8562,79.4615,81.5671,1104222.0977022,0
+AVB.US,D,20071005,000000,81.7146,82.9538,80.7921,82.6882,1234205.6440799,0
+AVB.US,D,20071008,000000,80.621,81.5671,80.4095,80.5984,888925.37815816,0
+AVB.US,D,20071009,000000,81.3064,82.9282,80.6466,82.8653,1187281.0093415,0
+AVB.US,D,20071010,000000,83.0285,83.3708,82.1994,82.8466,833902.89100569,0
+AVB.US,D,20071011,000000,83.3708,83.7022,81.6654,81.9801,883528.16562502,0
+AVB.US,D,20071012,000000,82.4591,82.4895,79.7034,80.2434,848743.19185743,0
+AVB.US,D,20071015,000000,80.6721,80.7774,77.6047,77.8663,810812.21666228,0
+AVB.US,D,20071016,000000,77.5063,77.5899,75.0407,76.0341,2040973.0017639,0
+AVB.US,D,20071017,000000,76.8326,76.8326,74.0406,76.0567,1047852.3410308,0
+AVB.US,D,20071018,000000,75.8797,76.5367,74.5982,76.1472,1236762.9141479,0
+AVB.US,D,20071019,000000,75.6436,75.861,72.5634,72.7778,1650709.1860182,0
+AVB.US,D,20071022,000000,72.0904,74.8736,71.7028,74.5874,1402730.2499632,0
+AVB.US,D,20071023,000000,74.8657,77.2958,74.7566,77.2958,1431965.49012,0
+AVB.US,D,20071024,000000,77.4807,77.6617,74.6326,76.8415,1213219.7606075,0
+AVB.US,D,20071025,000000,76.8887,77.8102,75.5158,77.1533,1014413.619975,0
+AVB.US,D,20071026,000000,77.8584,78.6954,76.7589,78.6019,835551.1354511,0
+AVB.US,D,20071029,000000,79.1507,79.6336,77.7572,78.123,796566.74801323,0
+AVB.US,D,20071030,000000,78.1525,80.0231,78.1525,79.61,725357.70729729,0
+AVB.US,D,20071031,000000,79.7674,81.7923,78.7022,81.7923,1288188.9542902,0
+AVB.US,D,20071101,000000,80.0319,80.3387,75.681,76.3301,2690458.590599,0
+AVB.US,D,20071102,000000,76.8238,76.8238,73.66,74.8156,1784735.5577597,0
+AVB.US,D,20071105,000000,73.7022,74.1714,71.5485,72.704,1435705.3069431,0
+AVB.US,D,20071106,000000,72.3362,73.3423,70.9515,73.24,1412476.3468226,0
+AVB.US,D,20071107,000000,71.5357,71.7698,69.9631,69.9631,2091200.2262362,0
+AVB.US,D,20071108,000000,70.0339,71.1964,68.3581,70.207,1831653.0748479,0
+AVB.US,D,20071109,000000,68.5853,71.7914,68.5853,70.9593,1473644.4165957,0
+AVB.US,D,20071112,000000,70.682,71.218,69.2138,69.4881,1859861.3397488,0
+AVB.US,D,20071113,000000,69.8392,74.1498,69.792,74.1498,1469301.6331125,0
+AVB.US,D,20071114,000000,74.6326,75.2502,70.5571,70.7902,1377542.9192062,0
+AVB.US,D,20071115,000000,69.8058,70.6309,68.4191,69.3642,1751312.0888116,0
+AVB.US,D,20071116,000000,69.7222,69.7222,66.9705,67.9559,1268389.6848017,0
+AVB.US,D,20071119,000000,67.412,67.7867,65.7981,66.2938,2062417.4652762,0
+AVB.US,D,20071120,000000,66.3705,68.129,63.3867,64.7094,2111740.7481619,0
+AVB.US,D,20071121,000000,63.9757,64.8874,63.3867,64.3101,1783693.3303961,0
+AVB.US,D,20071123,000000,65.4755,66.5161,64.9219,66.2534,364629.08982772,0
+AVB.US,D,20071126,000000,66.0745,66.3577,62.1976,62.1976,1798131.9924101,0
+AVB.US,D,20071127,000000,60.4628,63.4939,60.3172,63.2548,3166388.411604,0
+AVB.US,D,20071128,000000,64.2728,66.4265,63.8056,65.4303,1600520.6002188,0
+AVB.US,D,20071129,000000,65.1097,65.4637,63.9089,65.3074,1551006.1575825,0
+AVB.US,D,20071130,000000,65.6506,67.0333,65.4244,66.3233,2419139.8624405,0
+AVB.US,D,20071203,000000,66.0814,66.3007,64.6229,65.5335,1188183.9341209,0
+AVB.US,D,20071204,000000,65.2808,65.5227,63.0887,63.0946,1016513.3268101,0
+AVB.US,D,20071205,000000,64.0485,66.7747,64.0485,66.7442,1233011.9124458,0
+AVB.US,D,20071206,000000,66.64,69.4753,66.4265,69.4753,1105591.7369791,0
+AVB.US,D,20071207,000000,69.6592,70.741,68.5203,68.8341,1036602.3863462,0
+AVB.US,D,20071210,000000,69.5422,71.1069,68.0395,70.565,932105.11203757,0
+AVB.US,D,20071211,000000,70.7489,70.7902,65.2268,65.2336,1399216.164335,0
+AVB.US,D,20071212,000000,66.8337,67.0412,63.0887,64.317,2215562.8625002,0
+AVB.US,D,20071213,000000,63.9571,64.8127,62.9087,64.1912,1332231.9574689,0
+AVB.US,D,20071214,000000,63.2392,64.9297,62.3215,62.3648,1650741.7238481,0
+AVB.US,D,20071217,000000,62.1278,62.7858,60.4697,61.0666,1696550.9211055,0
+AVB.US,D,20071218,000000,60.1746,61.9941,59.321,61.7521,2692033.6249272,0
+AVB.US,D,20071219,000000,62.3078,63.3296,61.5299,63.1152,1665539.3187981,0
+AVB.US,D,20071220,000000,63.9639,64.1105,61.6056,62.4721,1299464.3291546,0
+AVB.US,D,20071221,000000,63.364,64.0643,62.9273,63.8803,1420686.0480269,0
+AVB.US,D,20071224,000000,64.0269,66.3911,64.0269,66.3843,287463.59262742,0
+AVB.US,D,20071226,000000,65.8955,65.9279,63.659,64.0731,819205.9599669,0
+AVB.US,D,20071227,000000,63.5067,63.6738,61.6784,62.6412,946421.7571895,0
+AVB.US,D,20071228,000000,63.3434,63.3552,61.5171,61.9075,1188415.766159,0
+AVB.US,D,20071231,000000,61.6754,63.1339,60.9515,62.7916,881395.92095999,0
+AVB.US,D,20080102,000000,61.7216,62.6668,60.1304,60.926,1705269.0259018,0
+AVB.US,D,20080103,000000,61.8682,61.8682,58.252,58.5824,2046189.2226183,0
+AVB.US,D,20080104,000000,56.8249,57.9343,56.0116,56.0411,2043521.1205672,0
+AVB.US,D,20080107,000000,56.163,58.1694,55.0439,58.0002,2211352.2639509,0
+AVB.US,D,20080108,000000,58.3345,60.8159,56.1768,56.4729,2435717.8867699,0
+AVB.US,D,20080109,000000,56.585,57.9855,53.8578,57.71,2673907.0032564,0
+AVB.US,D,20080110,000000,57.1416,59.5197,54.6918,57.9343,2546010.9620277,0
+AVB.US,D,20080111,000000,56.8456,59.9631,56.1148,58.606,2173165.0533454,0
+AVB.US,D,20080114,000000,58.9659,59.9475,55.5572,57.2104,2134665.6829343,0
+AVB.US,D,20080115,000000,56.0254,57.2311,55.158,55.7294,1811175.5949675,0
+AVB.US,D,20080116,000000,55.7224,58.4723,55.571,57.8467,2182820.6543655,0
+AVB.US,D,20080117,000000,57.9087,58.7988,56.6106,56.7334,2113892.3121634,0
+AVB.US,D,20080118,000000,57.6944,58.0002,54.5669,55.4805,2647176.159194,0
+AVB.US,D,20080122,000000,53.2658,58.7712,52.7957,57.6107,2611426.2354088,0
+AVB.US,D,20080123,000000,55.0193,63.9157,55.0193,63.668,5876487.6497708,0
+AVB.US,D,20080124,000000,64.0318,64.0318,60.6998,61.5171,2028034.1303463,0
+AVB.US,D,20080125,000000,62.356,63.6325,61.107,61.2948,2150246.2194161,0
+AVB.US,D,20080128,000000,60.7785,63.6964,60.5808,63.6964,2061329.4815893,0
+AVB.US,D,20080129,000000,63.8666,64.2658,62.5812,63.6522,1611884.4373082,0
+AVB.US,D,20080130,000000,63.3208,65.2424,61.219,61.9281,2391590.4885949,0
+AVB.US,D,20080131,000000,61.0666,63.3965,60.7066,62.5537,2257656.646307,0
+AVB.US,D,20080201,000000,62.9155,66.694,62.6952,66.163,2182528.8307036,0
+AVB.US,D,20080204,000000,65.3359,65.6938,63.2608,63.543,1489900.1130478,0
+AVB.US,D,20080205,000000,62.0314,63.728,60.9585,61.1591,1732455.3995828,0
+AVB.US,D,20080206,000000,62.0029,62.6952,61.107,61.2604,2187262.0681456,0
+AVB.US,D,20080207,000000,61.2525,62.8959,59.8609,61.9941,2723400.0929419,0
+AVB.US,D,20080208,000000,61.4649,62.5399,59.5619,60.3929,1855752.4219179,0
+AVB.US,D,20080211,000000,61.0598,61.0598,58.8548,59.4065,1427160.0593681,0
+AVB.US,D,20080212,000000,60.213,62.7494,59.8383,62.4937,2467023.3463535,0
+AVB.US,D,20080213,000000,62.8044,63.9089,62.0767,63.8755,2149474.4627634,0
+AVB.US,D,20080214,000000,63.7633,63.9571,61.8613,62.0442,1466396.6149876,0
+AVB.US,D,20080215,000000,61.9351,62.0314,60.3005,61.4335,1744562.5227237,0
+AVB.US,D,20080219,000000,62.654,63.0306,61.6912,62.9717,2029331.5763133,0
+AVB.US,D,20080220,000000,62.3697,63.8164,61.8751,63.7506,1820964.3977287,0
+AVB.US,D,20080221,000000,63.8449,64.6474,61.7659,61.9419,1547693.3997768,0
+AVB.US,D,20080222,000000,62.5005,63.8607,61.1434,63.8607,1202055.2177262,0
+AVB.US,D,20080225,000000,63.722,66.5219,62.6668,66.5219,1827352.9972664,0
+AVB.US,D,20080226,000000,66.0302,67.2398,65.0959,66.0961,1831443.6125679,0
+AVB.US,D,20080227,000000,65.6938,66.4521,64.7635,65.3516,1050843.7877664,0
+AVB.US,D,20080228,000000,64.8255,64.9071,63.364,63.4889,1364621.3335108,0
+AVB.US,D,20080229,000000,62.9923,63.6109,61.5171,61.6469,1568072.2493603,0
+AVB.US,D,20080303,000000,61.8101,62.0609,60.2651,62.0177,1714145.7526189,0
+AVB.US,D,20080304,000000,61.219,62.5231,60.511,62.0177,1530596.8037836,0
+AVB.US,D,20080305,000000,62.0609,63.4093,61.5367,62.4721,1475420.7787463,0
+AVB.US,D,20080306,000000,61.9281,62.237,60.3605,60.5326,2001171.10135,0
+AVB.US,D,20080307,000000,60.2002,62.0954,59.5846,61.5299,1768508.3319089,0
+AVB.US,D,20080310,000000,61.3607,61.5033,59.1361,59.3318,2098317.8765248,0
+AVB.US,D,20080311,000000,61.2299,63.7633,59.9405,63.4693,2288093.7525555,0
+AVB.US,D,20080312,000000,63.3729,65.3654,62.771,63.2666,1901131.5097365,0
+AVB.US,D,20080313,000000,61.9557,64.5285,60.81,64.0269,1854924.7408701,0
+AVB.US,D,20080314,000000,64.0269,64.6042,60.7274,62.9027,2419696.0559703,0
+AVB.US,D,20080317,000000,61.6331,64.5845,61.4049,63.6738,3071835.5115558,0
+AVB.US,D,20080318,000000,64.4105,66.5652,63.9285,66.5652,3120145.0376789,0
+AVB.US,D,20080319,000000,66.702,68.723,65.7784,67.2468,2740966.4538541,0
+AVB.US,D,20080320,000000,67.4061,69.792,67.116,69.5422,2324264.634515,0
+AVB.US,D,20080324,000000,69.7084,70.689,69.7084,70.2296,1894958.4733219,0
+AVB.US,D,20080325,000000,70.2002,70.4342,68.3453,69.6671,1365622.8885871,0
+AVB.US,D,20080326,000000,69.4557,69.5992,67.0205,67.4405,2266835.3647578,0
+AVB.US,D,20080327,000000,68.4269,68.4821,65.4755,65.5788,2221855.8821626,0
+AVB.US,D,20080328,000000,64.8206,64.9297,63.364,63.4339,2921119.2666946,0
+AVB.US,D,20080331,000000,64.4547,66.4875,63.9699,64.377,2486340.6492368,0
+AVB.US,D,20080401,000000,65.686,68.4545,65.686,68.1918,2273614.4182541,0
+AVB.US,D,20080402,000000,69.2058,69.2058,67.0412,67.4937,1828116.6194616,0
+AVB.US,D,20080403,000000,67.2616,69.5845,66.7648,69.5304,1592826.4202569,0
+AVB.US,D,20080404,000000,69.4881,70.3398,68.5853,69.3701,2149412.4375251,0
+AVB.US,D,20080407,000000,70.0339,70.6516,69.0406,70.3978,1607906.687604,0
+AVB.US,D,20080408,000000,70.0408,70.0408,68.1692,68.1918,1640362.1561128,0
+AVB.US,D,20080409,000000,67.706,68.2608,65.0183,65.1352,1766682.1462063,0
+AVB.US,D,20080410,000000,65.4637,65.6594,64.2148,64.8815,2602004.500041,0
+AVB.US,D,20080411,000000,64.0948,65.0438,63.6001,64.2511,1468468.8680287,0
+AVB.US,D,20080414,000000,63.8331,65.0753,63.5932,63.785,1360678.155251,0
+AVB.US,D,20080415,000000,64.4547,64.7704,63.4889,64.7704,1172797.6078114,0
+AVB.US,D,20080416,000000,65.5227,66.5426,65.0251,66.4689,1775013.8642727,0
+AVB.US,D,20080417,000000,66.1306,67.3156,65.7844,67.2124,1531894.2497505,0
+AVB.US,D,20080418,000000,68.8538,68.8862,66.7904,67.4405,1415341.7094675,0
+AVB.US,D,20080421,000000,66.9615,67.8113,66.758,67.4553,1120072.0880878,0
+AVB.US,D,20080422,000000,67.5025,68.4997,66.7374,67.2202,1375744.1872976,0
+AVB.US,D,20080423,000000,67.7434,68.9787,67.1228,68.662,972519.13037626,0
+AVB.US,D,20080424,000000,68.8124,70.1746,68.3827,70.1234,1457459.8966466,0
+AVB.US,D,20080425,000000,69.9307,70.2847,69.0819,69.9523,1461334.9488252,0
+AVB.US,D,20080428,000000,70.0103,70.207,69.0878,69.676,1257970.4615864,0
+AVB.US,D,20080429,000000,69.6061,69.6061,68.0001,69.0544,1383147.5604048,0
+AVB.US,D,20080430,000000,69.3504,69.853,66.5298,66.5298,1364452.5435182,0
+AVB.US,D,20080501,000000,68.3827,69.4389,66.5298,69.3642,1589270.6455341,0
+AVB.US,D,20080502,000000,70.1441,71.6144,69.737,70.2778,1868282.5368474,0
+AVB.US,D,20080505,000000,69.6474,70.3103,69.1626,69.3839,968775.24632445,0
+AVB.US,D,20080506,000000,68.7997,69.3504,67.9933,69.3504,1551204.4349834,0
+AVB.US,D,20080507,000000,69.7162,69.7162,66.3233,66.4737,1387747.5961057,0
+AVB.US,D,20080508,000000,66.634,67.4681,65.7578,66.6105,1256584.5533945,0
+AVB.US,D,20080509,000000,66.0961,66.9006,65.8522,66.3007,690564.59907222,0
+AVB.US,D,20080512,000000,66.8681,68.0886,65.9849,67.8536,1009184.1806273,0
+AVB.US,D,20080513,000000,68.0522,68.4997,67.0412,68.3453,967516.43903055,0
+AVB.US,D,20080514,000000,68.715,70.0339,68.2784,69.316,1452665.6507737,0
+AVB.US,D,20080515,000000,69.1626,70.1912,68.3709,70.1912,1430132.1867672,0
+AVB.US,D,20080516,000000,70.0959,70.682,69.1508,69.4931,1214699.2150604,0
+AVB.US,D,20080519,000000,69.7733,70.6309,69.2256,69.9631,917973.52579313,0
+AVB.US,D,20080520,000000,69.6327,70.0408,68.9089,69.4133,935747.31537096,0
+AVB.US,D,20080521,000000,69.4133,69.8107,67.116,67.4809,1555184.218302,0
+AVB.US,D,20080522,000000,67.4493,67.4493,66.2072,66.4737,1079412.0024105,0
+AVB.US,D,20080523,000000,66.0892,66.3164,65.2946,65.6938,1137814.3566429,0
+AVB.US,D,20080527,000000,65.9713,67.1966,65.8679,66.8406,776357.70522951,0
+AVB.US,D,20080528,000000,67.235,67.888,66.7511,67.4327,746646.5993105,0
+AVB.US,D,20080529,000000,67.4189,68.4761,67.0943,68.4417,1103983.148014,0
+AVB.US,D,20080530,000000,68.4623,68.5981,67.2871,67.5025,1053041.1080912,0
+AVB.US,D,20080602,000000,67.5143,67.5143,65.2474,65.9151,1212213.1214953,0
+AVB.US,D,20080603,000000,66.399,66.7973,65.6211,66.6252,1059591.3799711,0
+AVB.US,D,20080604,000000,66.163,67.6333,65.7578,66.8495,1450212.0950385,0
+AVB.US,D,20080605,000000,67.3983,70.0959,67.1966,70.0959,1427113.2862376,0
+AVB.US,D,20080606,000000,69.0721,69.5383,65.9279,66.1306,1318753.1614367,0
+AVB.US,D,20080609,000000,66.7648,67.3825,64.3298,64.4487,1718993.8892727,0
+AVB.US,D,20080610,000000,63.9571,65.5227,63.3729,65.4637,1667137.7396914,0
+AVB.US,D,20080611,000000,65.1972,65.5493,63.6807,63.785,1827044.9046896,0
+AVB.US,D,20080612,000000,64.5658,65.3585,63.3915,64.2148,1522576.2287156,0
+AVB.US,D,20080613,000000,64.9002,65.6732,63.659,65.6732,1077920.3462715,0
+AVB.US,D,20080616,000000,64.9927,66.3705,64.6946,66.3705,1002022.8076297,0
+AVB.US,D,20080617,000000,66.5298,66.5298,63.6807,63.6896,1468220.7670759,0
+AVB.US,D,20080618,000000,63.3729,63.7722,62.5625,63.184,1452700.222218,0
+AVB.US,D,20080619,000000,62.889,64.3298,62.8192,64.3101,1591883.8399972,0
+AVB.US,D,20080620,000000,64.136,64.136,61.638,61.8229,1704124.1010126,0
+AVB.US,D,20080623,000000,61.9871,62.2832,60.1225,60.4883,1399799.8116586,0
+AVB.US,D,20080624,000000,60.511,61.0942,59.4253,60.4519,1920735.5522457,0
+AVB.US,D,20080625,000000,60.9653,62.9027,60.6684,61.5908,1734611.030813,0
+AVB.US,D,20080626,000000,59.7754,60.6506,59.0732,59.0948,1475752.2578883,0
+AVB.US,D,20080627,000000,59.4253,59.8825,58.4329,58.8322,1857830.7758021,0
+AVB.US,D,20080630,000000,58.9345,60.6093,58.4525,59.4665,1281977.2792027,0
+AVB.US,D,20080701,000000,58.4329,59.5098,57.3707,59.4449,2454835.8954451,0
+AVB.US,D,20080702,000000,59.4253,60.154,58.3247,58.4605,1177118.0215366,0
+AVB.US,D,20080703,000000,59.5846,59.5846,57.592,58.0041,670730.75813944,0
+AVB.US,D,20080707,000000,58.4123,59.0623,56.5093,57.5291,1953331.3401459,0
+AVB.US,D,20080708,000000,57.0865,62.5753,57.0865,61.2378,2691113.4144256,0
+AVB.US,D,20080709,000000,61.101,61.5908,56.2466,56.5978,2467664.9516867,0
+AVB.US,D,20080710,000000,56.3489,59.5019,56.0922,58.2372,2353587.3200897,0
+AVB.US,D,20080711,000000,57.3629,59.9631,55.811,58.191,2693905.5669531,0
+AVB.US,D,20080714,000000,59.2688,59.2688,55.8464,56.1336,2082040.827122,0
+AVB.US,D,20080715,000000,55.4933,58.4939,55.3133,56.5909,2704479.3448604,0
+AVB.US,D,20080716,000000,56.9695,61.7138,55.6998,61.3685,2658078.3658218,0
+AVB.US,D,20080717,000000,62.0177,62.9755,59.799,62.18,2747603.1543447,0
+AVB.US,D,20080718,000000,61.7138,63.0189,61.0745,62.2448,1981846.6808165,0
+AVB.US,D,20080721,000000,61.9351,62.6588,61.0411,62.0836,1513181.9471418,0
+AVB.US,D,20080722,000000,61.7442,63.9491,60.0458,63.8666,2317129.6985043,0
+AVB.US,D,20080723,000000,63.8666,67.9697,63.8666,67.1563,4068117.4258242,0
+AVB.US,D,20080724,000000,66.7226,66.7708,61.1758,61.4403,3353097.5971675,0
+AVB.US,D,20080725,000000,62.0521,64.972,61.6636,64.0554,2282842.9602568,0
+AVB.US,D,20080728,000000,64.0131,66.694,62.9981,63.6001,3339653.3725795,0
+AVB.US,D,20080729,000000,64.0731,68.3237,63.6964,68.1998,2622503.3328722,0
+AVB.US,D,20080730,000000,68.3315,70.0251,66.6449,68.7486,4515587.8305538,0
+AVB.US,D,20080731,000000,65.5021,67.4061,65.2946,66.5013,2821741.6165579,0
+AVB.US,D,20080801,000000,67.9863,67.9863,63.722,66.2132,2073739.613271,0
+AVB.US,D,20080804,000000,66.0961,66.6812,64.4881,64.8058,2253648.3923874,0
+AVB.US,D,20080805,000000,66.2722,68.0335,65.5335,67.9361,2703228.6720239,0
+AVB.US,D,20080806,000000,67.9283,68.4761,66.3302,67.8113,1637597.4573793,0
+AVB.US,D,20080807,000000,66.7648,67.228,64.5658,65.267,2023252.0861597,0
+AVB.US,D,20080808,000000,65.2946,70.3683,64.9002,69.7222,3282446.7835956,0
+AVB.US,D,20080811,000000,69.7084,73.0197,69.5225,71.8376,3579234.4981011,0
+AVB.US,D,20080812,000000,69.612,70.7902,67.7286,68.9453,2523632.0527132,0
+AVB.US,D,20080813,000000,69.0269,69.7222,66.7374,67.6106,2117428.7675497,0
+AVB.US,D,20080814,000000,66.9006,68.6108,66.702,67.9627,1764075.0525863,0
+AVB.US,D,20080815,000000,69.8953,70.1018,67.176,67.8388,1658390.1474867,0
+AVB.US,D,20080818,000000,67.6638,68.4043,65.3015,65.8384,1607508.0991878,0
+AVB.US,D,20080819,000000,65.5277,65.5277,64.1164,65.1559,1575219.3870572,0
+AVB.US,D,20080820,000000,65.6506,65.9279,63.6246,65.4381,1674195.3983561,0
+AVB.US,D,20080821,000000,64.08,66.0814,63.9571,65.5159,1533252.7041484,0
+AVB.US,D,20080822,000000,65.5847,67.7346,65.1559,67.4553,1592790.8320055,0
+AVB.US,D,20080825,000000,67.111,67.111,64.5884,64.8815,1034099.0070589,0
+AVB.US,D,20080826,000000,64.5658,65.8827,64.0269,65.628,1053683.7302316,0
+AVB.US,D,20080827,000000,65.329,66.702,64.9415,66.1306,879861.55891921,0
+AVB.US,D,20080828,000000,66.3007,67.5517,66.0391,67.4611,1611645.4876199,0
+AVB.US,D,20080829,000000,67.2616,67.9361,66.1236,66.702,1351790.2436549,0
+AVB.US,D,20080902,000000,68.4938,69.4557,65.2887,66.6449,1833084.7393631,0
+AVB.US,D,20080903,000000,66.2722,68.0129,66.1768,67.9697,1521096.7742626,0
+AVB.US,D,20080904,000000,66.8681,68.1034,65.5631,65.7912,2161296.8798928,0
+AVB.US,D,20080905,000000,65.0959,66.7648,64.4105,66.7088,1354016.0345808,0
+AVB.US,D,20080908,000000,70.0251,70.6968,67.5143,69.676,3773215.8886452,0
+AVB.US,D,20080909,000000,69.3347,69.6248,65.6938,66.2938,2981712.8404087,0
+AVB.US,D,20080910,000000,66.2614,67.5083,65.5159,66.7973,2534402.074407,0
+AVB.US,D,20080911,000000,66.2348,66.7826,64.9297,66.3302,2263736.1364607,0
+AVB.US,D,20080912,000000,65.2946,66.8495,65.2424,66.8032,1533978.7044778,0
+AVB.US,D,20080915,000000,64.7782,65.2946,60.5729,60.9723,4376607.5742113,0
+AVB.US,D,20080916,000000,58.8056,65.6938,58.8056,64.6042,4405968.898459,0
+AVB.US,D,20080917,000000,62.9981,64.4615,59.4253,60.511,3927204.2190247,0
+AVB.US,D,20080918,000000,61.0598,67.8624,59.198,65.6732,5761092.2360632,0
+AVB.US,D,20080919,000000,70.0045,75.4086,64.0485,69.3032,6292560.0654631,0
+AVB.US,D,20080922,000000,68.4693,68.9511,61.817,63.4693,2250670.1641452,0
+AVB.US,D,20080923,000000,63.1782,65.6358,62.5468,63.2312,2179508.9133669,0
+AVB.US,D,20080924,000000,64.1912,64.1912,61.6272,62.3648,1985923.0608174,0
+AVB.US,D,20080925,000000,63.2942,65.3074,62.1416,64.3298,2112097.6474835,0
+AVB.US,D,20080926,000000,62.9087,66.5918,62.4533,66.2072,2615303.3212016,0
+AVB.US,D,20080929,000000,65.0753,65.0753,60.692,62.231,3270793.1564588,0
+AVB.US,D,20080930,000000,63.5223,65.9427,60.9653,65.6466,2672952.2213106,0
+AVB.US,D,20081001,000000,64.675,64.675,62.2252,64.3298,2246242.9856657,0
+AVB.US,D,20081002,000000,63.364,63.6896,59.6947,59.7812,3259504.5631011,0
+AVB.US,D,20081003,000000,61.8829,62.654,56.6961,57.4523,3475024.9802257,0
+AVB.US,D,20081006,000000,55.7697,56.8318,51.528,56.0254,5468993.0194836,0
+AVB.US,D,20081007,000000,56.6518,57.3029,52.7347,53.5441,5199510.6450995,0
+AVB.US,D,20081008,000000,51.6372,57.0738,51.2604,52.2204,4761465.0261592,0
+AVB.US,D,20081009,000000,54.4882,54.5541,47.9471,48.2028,4015086.8639454,0
+AVB.US,D,20081010,000000,46.9715,54.8462,45.692,54.2306,8728347.0951215,0
+AVB.US,D,20081013,000000,54.3151,58.3837,52.1013,58.0179,3899618.2401205,0
+AVB.US,D,20081014,000000,57.9481,59.1784,50.279,54.1588,4107340.7629503,0
+AVB.US,D,20081015,000000,53.6966,53.6966,45.3685,46.171,4576707.093582,0
+AVB.US,D,20081016,000000,48.2392,50.5976,44.9141,49.8836,6733691.694207,0
+AVB.US,D,20081017,000000,48.6632,51.4473,46.9135,48.7969,3738608.8561348,0
+AVB.US,D,20081020,000000,50.0321,50.0321,47.2863,49.087,2859854.6002391,0
+AVB.US,D,20081021,000000,48.4743,49.6082,46.3785,46.7198,2638582.1048741,0
+AVB.US,D,20081022,000000,45.5573,46.0726,41.1976,42.8449,3813792.5961333,0
+AVB.US,D,20081023,000000,43.0072,45.1462,40.5672,44.2434,5871814.4039528,0
+AVB.US,D,20081024,000000,40.7334,44.921,40.5465,42.8144,4279665.1772806,0
+AVB.US,D,20081027,000000,42.1466,44.2955,40.5347,40.817,2408752.1602479,0
+AVB.US,D,20081028,000000,42.1398,46.9961,39.742,46.8221,4142829.3672893,0
+AVB.US,D,20081029,000000,45.6173,47.1752,43.8755,44.4893,4989298.9782831,0
+AVB.US,D,20081030,000000,45.7737,46.1474,43.0465,44.8246,3700573.1497997,0
+AVB.US,D,20081031,000000,45.4914,48.2805,43.5618,47.3689,3977615.4855974,0
+AVB.US,D,20081103,000000,47.0433,47.6176,45.4737,45.692,1703309.6384581,0
+AVB.US,D,20081104,000000,46.9765,48.9345,45.8947,48.0111,2940473.1746365,0
+AVB.US,D,20081105,000000,47.9973,48.4231,41.9873,42.1772,3396395.2806802,0
+AVB.US,D,20081106,000000,41.8152,43.1556,39.9702,40.8514,3722374.5126337,0
+AVB.US,D,20081107,000000,41.2989,43.133,38.9484,42.9197,3551710.5444351,0
+AVB.US,D,20081110,000000,43.4045,43.73,38.6632,39.1362,2780301.6397705,0
+AVB.US,D,20081111,000000,38.2049,40.9537,37.9551,39.982,2992738.0807057,0
+AVB.US,D,20081112,000000,38.9484,39.1422,36.3757,36.708,3727506.3384918,0
+AVB.US,D,20081113,000000,37.1348,41.5694,35.0027,40.8583,5583121.4914399,0
+AVB.US,D,20081114,000000,38.5127,40.2584,36.2921,36.9873,3983672.605993,0
+AVB.US,D,20081117,000000,36.4995,36.7641,34.1697,34.6438,4486139.0608882,0
+AVB.US,D,20081118,000000,34.7529,35.4581,32.4241,34.7352,4813441.1589882,0
+AVB.US,D,20081119,000000,33.9169,34.7352,29.7126,30.5122,6842981.1807742,0
+AVB.US,D,20081120,000000,29.8581,32.9463,28.1548,28.5492,9193463.1717237,0
+AVB.US,D,20081121,000000,29.2907,32.6128,27.6316,31.8861,7841820.3651105,0
+AVB.US,D,20081124,000000,32.6355,38.3515,32.3473,37.6452,6929431.1443724,0
+AVB.US,D,20081125,000000,38.7605,41.5496,37.3247,40.1886,8736089.065021,0
+AVB.US,D,20081126,000000,39.3329,41.4789,38.5265,41.0944,4443005.0833322,0
+AVB.US,D,20081128,000000,40.2377,40.8239,38.9887,40.4649,2130436.7818557,0
+AVB.US,D,20081201,000000,38.8245,39.2454,33.2177,33.5374,6783743.0110365,0
+AVB.US,D,20081202,000000,34.6438,38.3613,34.6438,38.1675,7101599.9872035,0
+AVB.US,D,20081203,000000,36.7022,40.7609,35.6184,40.3007,5445337.0003458,0
+AVB.US,D,20081204,000000,39.3673,43.0888,39.1422,40.1561,5080382.5322192,0
+AVB.US,D,20081205,000000,39.6162,45.1964,39.0182,44.4381,4934973.0040517,0
+AVB.US,D,20081208,000000,44.5601,45.3567,42.1918,45.0892,6158629.2735968,0
+AVB.US,D,20081209,000000,44.1116,44.7342,40.6911,41.2723,5318526.9091897,0
+AVB.US,D,20081210,000000,42.6914,44.5021,41.3549,44.1008,3366398.4519425,0
+AVB.US,D,20081211,000000,43.015,43.554,37.9413,38.4497,6428383.1354989,0
+AVB.US,D,20081212,000000,37.6089,42.2814,36.8841,42.0424,5801343.5652525,0
+AVB.US,D,20081215,000000,42.1398,42.1918,39.1618,41.0245,3386523.09973,0
+AVB.US,D,20081216,000000,41.9706,45.3753,40.4039,45.3753,6172176.1957103,0
+AVB.US,D,20081217,000000,44.7342,47.6924,43.3995,45.4383,4626554.0321675,0
+AVB.US,D,20081218,000000,45.6252,45.6252,40.8583,41.4907,6609320.9234856,0
+AVB.US,D,20081219,000000,45.6252,46.1208,41.3137,43.015,4016451.4191864,0
+AVB.US,D,20081222,000000,43.1183,44.209,39.9329,41.2153,3667376.4288537,0
+AVB.US,D,20081223,000000,42.2568,42.4938,39.5286,40.3773,2627164.377004,0
+AVB.US,D,20081224,000000,39.9879,40.5465,39.3143,39.7253,1005680.2630709,0
+AVB.US,D,20081226,000000,40.0922,40.1424,38.6258,39.3398,1226112.8757018,0
+AVB.US,D,20081229,000000,39.4145,39.4145,37.244,38.0338,2566028.8450609,0
+AVB.US,D,20081230,000000,38.2639,40.3685,37.8174,40.3007,2087889.5020448,0
+AVB.US,D,20081231,000000,40.0154,42.6118,39.7912,41.7827,2739749.3356548,0
+AVB.US,D,20090102,000000,42.1132,43.1046,40.8859,41.1484,2423437.9064077,0
+AVB.US,D,20090105,000000,40.8022,41.4533,39.9279,39.9879,3308097.7784286,0
+AVB.US,D,20090106,000000,40.6724,42.6768,39.7686,42.2352,3750902.0549904,0
+AVB.US,D,20090107,000000,41.2025,42.4781,40.5072,40.9005,2802667.3305917,0
+AVB.US,D,20090108,000000,40.1748,40.2584,38.7763,39.4922,3407451.0251928,0
+AVB.US,D,20090109,000000,39.4057,39.9702,37.2529,37.6226,2648088.2352381,0
+AVB.US,D,20090112,000000,37.1634,38.2806,34.748,35.2102,2645424.2004158,0
+AVB.US,D,20090113,000000,34.7352,37.3119,34.6162,37.0247,3749093.1550099,0
+AVB.US,D,20090114,000000,35.9134,36.5674,35.046,35.9498,4179622.5352454,0
+AVB.US,D,20090115,000000,35.6282,38.1154,34.3015,37.0926,4819476.926433,0
+AVB.US,D,20090116,000000,38.1272,38.3907,36.3412,38.0938,4340278.0703311,0
+AVB.US,D,20090120,000000,37.7466,37.7889,34.5326,34.7146,5469316.3641681,0
+AVB.US,D,20090121,000000,35.6656,39.1362,35.0922,38.9091,6871972.3872069,0
+AVB.US,D,20090122,000000,37.7338,38.3101,35.3469,35.9734,4906586.7978936,0
+AVB.US,D,20090123,000000,34.5552,37.8321,34.5552,37.5046,4190822.6663782,0
+AVB.US,D,20090126,000000,37.5046,38.4301,36.0904,36.9873,3374479.0186345,0
+AVB.US,D,20090127,000000,37.1693,38.0712,36.6618,37.9265,2855849.396741,0
+AVB.US,D,20090128,000000,39.3811,40.8022,38.4999,40.4187,5888944.5545831,0
+AVB.US,D,20090129,000000,39.5346,40.106,37.6452,37.7112,4939980.7794334,0
+AVB.US,D,20090130,000000,38.4055,38.7959,35.0981,35.7315,5545455.9029197,0
+AVB.US,D,20090202,000000,34.8759,36.2084,34.1914,36.1416,4359639.0959233,0
+AVB.US,D,20090203,000000,36.653,36.9195,34.8335,35.6567,3324816.1221493,0
+AVB.US,D,20090204,000000,35.8387,36.472,34.3821,34.5414,3745024.9094663,0
+AVB.US,D,20090205,000000,33.9523,34.3555,31.4671,32.4447,5923743.7636512,0
+AVB.US,D,20090206,000000,32.9463,35.2731,32.2933,34.8651,4628487.9994317,0
+AVB.US,D,20090209,000000,34.9791,35.2466,33.9809,35.1827,2560366.2458526,0
+AVB.US,D,20090210,000000,34.5474,35.1827,31.8005,32.2244,5830829.9567838,0
+AVB.US,D,20090211,000000,32.5076,33.7193,31.771,33.5206,4073577.6804027,0
+AVB.US,D,20090212,000000,32.5538,33.0505,30.6154,32.7948,4715973.0727433,0
+AVB.US,D,20090213,000000,32.4693,32.7899,30.4709,30.525,3625789.0150245,0
+AVB.US,D,20090217,000000,29.453,29.7628,28.4449,28.8924,5370433.8991301,0
+AVB.US,D,20090218,000000,29.1048,29.8307,28.0644,29.5818,4163310.9143983,0
+AVB.US,D,20090219,000000,30.1758,30.6862,28.141,28.4597,5099082.6331417,0
+AVB.US,D,20090220,000000,27.8971,30.6154,27.5067,30.3667,7615205.5648004,0
+AVB.US,D,20090223,000000,30.642,30.761,27.9031,28.1046,5151983.043701,0
+AVB.US,D,20090224,000000,28.0771,31.3747,28.0771,31.238,5443838.2265565,0
+AVB.US,D,20090225,000000,30.9055,32.0504,29.1668,30.6725,5814748.1343603,0
+AVB.US,D,20090226,000000,31.8429,32.127,28.7478,28.9071,5924067.1083358,0
+AVB.US,D,20090227,000000,28.2807,30.2781,27.9532,29.2573,6430384.2120372,0
+AVB.US,D,20090302,000000,28.4882,29.1963,27.4015,27.666,5967347.5061264,0
+AVB.US,D,20090303,000000,27.9031,29.2976,26.6432,28.614,5826468.8707712,0
+AVB.US,D,20090304,000000,29.2248,30.8761,28.8029,30.1827,5800017.6486845,0
+AVB.US,D,20090305,000000,28.7685,29.627,27.1615,27.6965,7124328.6781893,0
+AVB.US,D,20090306,000000,28.0644,29.1737,26.4436,29.0655,8474239.862168,0
+AVB.US,D,20090309,000000,28.2856,29.7539,27.8303,29.627,5275614.5955997,0
+AVB.US,D,20090310,000000,30.4365,34.0173,29.8513,33.8441,10447141.690186,0
+AVB.US,D,20090311,000000,33.56,34.5198,31.9628,32.4516,8345649.3416325,0
+AVB.US,D,20090312,000000,32.2018,34.9142,31.8291,34.3753,6629621.4789158,0
+AVB.US,D,20090313,000000,34.4235,34.5818,33.0318,33.7891,6141636.3919363,0
+AVB.US,D,20090316,000000,33.9809,34.5896,31.5182,31.5409,5603999.5933506,0
+AVB.US,D,20090317,000000,31.8163,34.149,31.002,33.9966,6139778.6852109,0
+AVB.US,D,20090318,000000,33.2325,35.3283,32.4634,34.748,8379306.676233,0
+AVB.US,D,20090319,000000,35.2387,35.4718,33.4026,33.6652,7281797.5395601,0
+AVB.US,D,20090320,000000,33.7665,33.7665,30.5761,30.7757,7830248.0825485,0
+AVB.US,D,20090323,000000,31.7631,35.5692,31.7631,35.5259,7545784.0711141,0
+AVB.US,D,20090324,000000,34.1835,35.4718,32.7083,33.1882,5774370.7210802,0
+AVB.US,D,20090325,000000,33.6002,34.0035,30.7472,33.0978,5865710.5104267,0
+AVB.US,D,20090326,000000,34.1697,34.4589,31.8861,34.3319,5030662.6945317,0
+AVB.US,D,20090327,000000,33.1341,33.734,32.1359,32.7899,4362070.2819004,0
+AVB.US,D,20090330,000000,31.4445,31.4445,30.1001,30.2329,4319472.1617303,0
+AVB.US,D,20090331,000000,30.4522,33.0161,30.2614,32.4565,7018027.5879362,0
+AVB.US,D,20090401,000000,31.174,32.727,31.174,31.8665,4453926.6092964,0
+AVB.US,D,20090402,000000,36.4641,36.4641,32.3395,34.3015,5974174.3495604,0
+AVB.US,D,20090403,000000,33.7193,36.9431,33.0072,36.9362,5467045.8337261,0
+AVB.US,D,20090406,000000,35.6744,37.4141,35.1354,36.5832,4780280.0262936,0
+AVB.US,D,20090407,000000,35.5476,35.8573,32.7623,32.8017,5126763.1751142,0
+AVB.US,D,20090408,000000,33.2767,33.9169,32.3473,33.2088,4072911.6716972,0
+AVB.US,D,20090409,000000,34.5198,38.4497,33.9809,38.2806,6775753.9569912,0
+AVB.US,D,20090413,000000,37.666,39.2641,36.9873,38.5196,5385823.2758613,0
+AVB.US,D,20090414,000000,36.8447,37.8931,34.8905,34.9791,7631554.8075133,0
+AVB.US,D,20090415,000000,35.4581,38.5383,34.6024,38.3023,5772214.0730428,0
+AVB.US,D,20090416,000000,37.8931,40.5229,36.2527,39.328,5960120.0406619,0
+AVB.US,D,20090417,000000,39.3005,41.9706,38.1212,41.53,7660039.6439684,0
+AVB.US,D,20090420,000000,39.9633,40.7609,35.8633,36.0609,6608855.2257952,0
+AVB.US,D,20090421,000000,35.2014,39.3143,35.046,38.9484,6960040.091035,0
+AVB.US,D,20090422,000000,37.7545,40.1334,37.2096,37.9207,5587352.4261328,0
+AVB.US,D,20090423,000000,38.1606,40.6783,37.4505,40.045,6312720.3015019,0
+AVB.US,D,20090424,000000,39.8925,43.2452,39.6506,42.3512,5959324.897444,0
+AVB.US,D,20090427,000000,41.1632,41.1632,37.5824,38.5963,5586706.7535709,0
+AVB.US,D,20090428,000000,38.1212,39.8011,37.7957,38.7232,4171012.2120107,0
+AVB.US,D,20090429,000000,38.9612,40.6458,38.7763,40.0312,4337343.5647978,0
+AVB.US,D,20090430,000000,39.7971,42.0424,38.9484,39.1824,5021625.3122796,0
+AVB.US,D,20090501,000000,39.1126,39.3398,36.7022,37.2843,4040525.3460768,0
+AVB.US,D,20090504,000000,38.1154,40.5603,37.4869,40.3685,4683467.7806823,0
+AVB.US,D,20090505,000000,39.3673,40.5072,38.678,39.6162,4165139.1337153,0
+AVB.US,D,20090506,000000,40.2092,40.5898,38.3829,40.4118,3949850.5486288,0
+AVB.US,D,20090507,000000,39.9211,40.6252,36.7897,37.666,6069489.8549967,0
+AVB.US,D,20090508,000000,38.1212,40.7078,37.2362,40.2711,6393366.3296934,0
+AVB.US,D,20090511,000000,39.3398,39.8522,38.6445,38.7959,3468675.0193611,0
+AVB.US,D,20090512,000000,39.4627,39.6506,37.244,38.6572,2920046.5351154,0
+AVB.US,D,20090513,000000,37.8037,38.0858,36.0964,36.5064,4179422.2242302,0
+AVB.US,D,20090514,000000,36.472,38.5894,35.5397,38.1212,4774180.1999963,0
+AVB.US,D,20090515,000000,37.9413,38.4655,36.4031,37.127,3784318.4062882,0
+AVB.US,D,20090518,000000,38.0121,40.5347,37.6522,40.279,5079264.0443167,0
+AVB.US,D,20090519,000000,39.0015,40.0725,38.3023,38.8431,3628469.3187618,0
+AVB.US,D,20090520,000000,39.5828,39.9702,37.7545,37.8991,3879823.0378607,0
+AVB.US,D,20090521,000000,37.3247,38.9405,36.9962,38.4232,2410567.1610715,0
+AVB.US,D,20090522,000000,38.4655,39.1824,37.4929,37.6866,2159795.0556818,0
+AVB.US,D,20090526,000000,37.7761,41.2025,37.2037,40.9005,4234458.9466833,0
+AVB.US,D,20090527,000000,40.7,41.0776,39.6378,39.9879,4229102.4064374,0
+AVB.US,D,20090528,000000,40.3823,40.9537,39.3329,40.7678,3978209.3009929,0
+AVB.US,D,20090529,000000,40.8641,42.4073,40.223,42.4073,3003857.8840709,0
+AVB.US,D,20090601,000000,43.1616,46.0127,42.5646,44.4381,4852290.3110705,0
+AVB.US,D,20090602,000000,43.8933,44.5483,43.1832,43.9326,3745167.2624721,0
+AVB.US,D,20090603,000000,43.7467,44.6398,43.3051,43.8451,3069146.0565539,0
+AVB.US,D,20090604,000000,44.1638,45.8258,43.7467,45.2859,3203373.756118,0
+AVB.US,D,20090605,000000,45.9753,45.9753,43.8451,43.9779,2847445.4853644,0
+AVB.US,D,20090608,000000,43.8451,44.1176,43.0672,43.7054,2479045.057691,0
+AVB.US,D,20090609,000000,44.0231,44.0231,42.7633,43.0947,3016093.1249171,0
+AVB.US,D,20090610,000000,43.5835,43.8539,40.6911,41.5634,3164376.1501867,0
+AVB.US,D,20090611,000000,41.9185,42.1772,40.6586,40.8514,2032206.0902227,0
+AVB.US,D,20090612,000000,40.756,42.2499,40.6646,42.2096,1711003.8184201,0
+AVB.US,D,20090615,000000,41.4317,41.8152,39.4696,39.9329,2670271.9175733,0
+AVB.US,D,20090616,000000,40.164,40.6174,38.7537,39.4696,2101992.617688,0
+AVB.US,D,20090617,000000,39.4263,40.0725,38.4655,39.2454,2426476.1262737,0
+AVB.US,D,20090618,000000,39.4145,40.3469,39.0792,39.9329,1844403.8369363,0
+AVB.US,D,20090619,000000,40.4344,40.5229,39.2523,39.8011,2444091.2939308,0
+AVB.US,D,20090622,000000,39.3535,39.682,37.8773,37.9905,2975760.4511531,0
+AVB.US,D,20090623,000000,38.2108,39.209,37.8509,38.495,2350553.1674523,0
+AVB.US,D,20090624,000000,38.852,39.328,38.4153,38.8166,2175212.9030141,0
+AVB.US,D,20090625,000000,38.4497,38.6258,37.6866,38.5963,2964192.2358197,0
+AVB.US,D,20090626,000000,38.0712,38.4891,37.5696,38.2049,2133991.5397713,0
+AVB.US,D,20090629,000000,38.5609,38.7891,37.7407,38.5452,2033964.1498439,0
+AVB.US,D,20090630,000000,38.4812,38.7684,38.019,38.5826,1675533.5166104,0
+AVB.US,D,20090701,000000,38.5963,39.0094,38.5383,38.6396,1558991.1443992,0
+AVB.US,D,20090702,000000,38.2953,38.3101,36.4317,36.4317,2672053.3637599,0
+AVB.US,D,20090706,000000,36.5064,38.197,36.4031,38.1154,2694521.7521066,0
+AVB.US,D,20090707,000000,37.9551,38.1154,36.3205,36.5143,2615612.4305856,0
+AVB.US,D,20090708,000000,36.4101,36.5458,34.8985,35.8091,4167037.512728,0
+AVB.US,D,20090709,000000,35.9675,36.2733,34.9299,35.0155,2247808.8687292,0
+AVB.US,D,20090710,000000,34.8827,35.6184,34.4667,35.4109,2408361.7062892,0
+AVB.US,D,20090713,000000,35.76,36.9657,35.2731,36.9126,2777769.7898821,0
+AVB.US,D,20090714,000000,36.9814,37.7338,36.0964,37.2096,2167975.2694778,0
+AVB.US,D,20090715,000000,37.6226,38.611,36.6402,38.1675,2983290.9251584,0
+AVB.US,D,20090716,000000,37.3945,38.4055,36.9195,38.0938,2017294.6128681,0
+AVB.US,D,20090717,000000,38.2875,38.611,36.9195,37.2224,2749764.8864181,0
+AVB.US,D,20090720,000000,37.4869,38.8923,37.4869,38.8245,2020202.6814145,0
+AVB.US,D,20090721,000000,39.3467,39.3467,37.2843,38.0121,1828573.1658873,0
+AVB.US,D,20090722,000000,37.5125,38.1016,37.0031,37.2657,2938771.0394104,0
+AVB.US,D,20090723,000000,37.3247,39.2759,36.949,39.031,2975679.1065784,0
+AVB.US,D,20090724,000000,38.7291,39.1422,38.1085,38.9887,1514369.5779328,0
+AVB.US,D,20090727,000000,39.148,41.4247,38.7684,40.632,4487938.8096041,0
+AVB.US,D,20090728,000000,40.2711,41.2664,39.9741,41.0698,2198559.812768,0
+AVB.US,D,20090729,000000,40.7206,40.8859,40.0656,40.5603,2018351.0755324,0
+AVB.US,D,20090730,000000,41.653,41.8299,40.3213,40.6911,4192595.9781072,0
+AVB.US,D,20090731,000000,40.0597,40.5278,39.4303,40.1424,2556484.0760238,0
+AVB.US,D,20090803,000000,40.6508,40.8927,39.9329,40.5672,1890735.6730864,0
+AVB.US,D,20090804,000000,40.0243,44.1844,40.0243,44.0378,4259884.2103213,0
+AVB.US,D,20090805,000000,44.03,46.8859,43.7536,46.4021,4749095.5667648,0
+AVB.US,D,20090806,000000,46.9823,47.8389,45.4737,45.9281,5144107.8720603,0
+AVB.US,D,20090807,000000,46.5083,50.1629,46.3411,48.7359,4615307.1279043,0
+AVB.US,D,20090810,000000,48.2737,48.7359,46.6234,47.4033,2757194.6965121,0
+AVB.US,D,20090811,000000,47.1152,47.245,45.3507,46.2379,2794883.6715975,0
+AVB.US,D,20090812,000000,46.0048,47.0788,45.4097,45.9409,2622373.1815526,0
+AVB.US,D,20090813,000000,45.6782,46.2379,45.3753,45.8111,2758950.7225191,0
+AVB.US,D,20090814,000000,45.1522,45.1522,43.9916,44.9141,2698967.2331155,0
+AVB.US,D,20090817,000000,43.0947,43.3405,42.2056,42.4938,2855195.5897215,0
+AVB.US,D,20090818,000000,42.6344,43.3268,42.2745,42.8735,1686840.4124975,0
+AVB.US,D,20090819,000000,42.2666,42.9501,42.067,42.8144,1586173.4508514,0
+AVB.US,D,20090820,000000,42.9197,44.5158,42.7436,44.4381,2206455.3205524,0
+AVB.US,D,20090821,000000,44.921,46.4326,44.4647,44.9387,2981419.9999397,0
+AVB.US,D,20090824,000000,45.2583,45.7825,44.1903,44.3831,2465643.5390048,0
+AVB.US,D,20090825,000000,44.8738,45.218,44.3004,44.4893,1835439.6648014,0
+AVB.US,D,20090826,000000,44.1982,44.7489,44.0585,44.7056,1830489.8474292,0
+AVB.US,D,20090827,000000,44.4942,44.9633,43.5196,44.8797,2063615.2641392,0
+AVB.US,D,20090828,000000,45.0351,45.2731,44.1696,44.921,2295994.3443758,0
+AVB.US,D,20090831,000000,44.4431,44.6476,43.7812,44.4381,2063294.9698761,0
+AVB.US,D,20090901,000000,44.15,44.7823,42.7367,42.7593,3157312.3906788,0
+AVB.US,D,20090902,000000,42.3335,42.9767,42.1702,42.5243,2148929.4541127,0
+AVB.US,D,20090903,000000,42.8626,43.5618,42.1466,43.5146,2353766.278154,0
+AVB.US,D,20090904,000000,43.4665,44.1844,42.7869,44.1696,1933954.0456388,0
+AVB.US,D,20090908,000000,44.4499,45.9133,44.4303,45.8995,2557019.9334098,0
+AVB.US,D,20090909,000000,45.9409,47.1604,45.2859,46.9431,2643472.9474296,0
+AVB.US,D,20090910,000000,46.707,47.6748,46.1474,47.6176,2001760.8495168,0
+AVB.US,D,20090911,000000,47.9157,48.0583,46.7758,47.1082,1889906.9752314,0
+AVB.US,D,20090914,000000,46.6528,48.5904,46.3903,48.5904,2164156.1416944,0
+AVB.US,D,20090915,000000,48.7487,50.4432,47.7819,49.7252,4178376.946445,0
+AVB.US,D,20090916,000000,50.336,53.4782,49.9072,53.0091,4792565.0906918,0
+AVB.US,D,20090917,000000,52.776,54.3151,51.2604,51.8338,3424384.9320366,0
+AVB.US,D,20090918,000000,51.5407,52.9511,51.2182,52.238,2779715.9588324,0
+AVB.US,D,20090921,000000,52.064,52.4023,51.3352,51.5496,1686483.5131759,0
+AVB.US,D,20090922,000000,51.9745,53.2048,51.8141,53.0022,2036260.1004657,0
+AVB.US,D,20090923,000000,52.5704,52.6324,50.3429,50.4059,3132279.6146139,0
+AVB.US,D,20090924,000000,50.1266,50.6714,48.2156,49.5128,3895286.6415162,0
+AVB.US,D,20090925,000000,48.9769,50.4727,48.9345,49.566,2590626.4276511,0
+AVB.US,D,20090928,000000,49.9337,51.8377,49.7124,51.7984,2481283.0503032,0
+AVB.US,D,20090929,000000,51.9311,52.418,50.4923,50.6792,1899682.5594991,0
+AVB.US,D,20090930,000000,50.8837,51.2791,49.7862,50.1629,2983106.8830581,0
+AVB.US,D,20091001,000000,49.9209,49.9701,47.2194,47.241,3495708.8719643,0
+AVB.US,D,20091002,000000,46.7011,48.5421,46.2998,46.8909,2239599.1675249,0
+AVB.US,D,20091005,000000,47.4751,48.9641,46.8751,48.6336,2006502.2214162,0
+AVB.US,D,20091006,000000,48.8933,49.9337,47.7564,48.5628,1746266.6915642,0
+AVB.US,D,20091007,000000,48.0583,49.1362,47.9079,49.1086,1206578.9928883,0
+AVB.US,D,20091008,000000,49.4401,50.9291,49.4401,50.5356,2060713.2964358,0
+AVB.US,D,20091009,000000,49.9554,50.8671,49.9337,50.7362,1155850.4824742,0
+AVB.US,D,20091012,000000,50.8927,51.4532,50.7432,50.9733,1014328.2081716,0
+AVB.US,D,20091013,000000,50.5012,50.8779,49.6624,50.1492,1686769.2359946,0
+AVB.US,D,20091014,000000,50.9782,51.6872,50.8257,51.4395,1858721.4988954,0
+AVB.US,D,20091015,000000,50.9065,51.4591,50.7569,51.287,1229617.8100653,0
+AVB.US,D,20091016,000000,50.8837,50.8837,49.6014,49.6938,2189419.7329902,0
+AVB.US,D,20091019,000000,50.0882,51.7217,49.9701,51.231,2023654.7418045,0
+AVB.US,D,20091020,000000,51.2034,51.3205,49.7174,49.8285,1571779.5283535,0
+AVB.US,D,20091021,000000,49.8836,50.7608,48.8933,48.9434,1436421.1392007,0
+AVB.US,D,20091022,000000,49.2128,50.9565,48.2805,50.7815,1830561.0239322,0
+AVB.US,D,20091023,000000,51.3067,51.3205,50.1344,50.4432,1352690.1180127,0
+AVB.US,D,20091026,000000,50.5012,52.0876,50.3685,50.5435,2586712.7367995,0
+AVB.US,D,20091027,000000,50.4589,50.9005,49.8945,50.1698,1781654.631992,0
+AVB.US,D,20091028,000000,49.9475,50.9201,47.7475,48.13,2843263.3574164,0
+AVB.US,D,20091029,000000,48.3258,49.1312,46.1414,48.4035,4514247.6786851,0
+AVB.US,D,20091030,000000,48.251,48.6532,46.4719,47.4387,4120505.3655626,0
+AVB.US,D,20091102,000000,47.6866,48.549,46.2379,47.481,2612101.395379,0
+AVB.US,D,20091103,000000,47.3217,48.3641,46.7945,48.2235,2437483.0640414,0
+AVB.US,D,20091104,000000,48.4035,49.1018,47.2568,47.2863,2534381.7382633,0
+AVB.US,D,20091105,000000,47.8783,48.4035,47.2636,48.0111,2344830.5766203,0
+AVB.US,D,20091106,000000,47.3521,47.7967,46.3067,46.5772,2115964.5652047,0
+AVB.US,D,20091109,000000,47.1024,49.0024,46.8987,48.9139,2368428.6377486,0
+AVB.US,D,20091110,000000,48.5205,49.4735,48.1714,49.0526,1766528.6083215,0
+AVB.US,D,20091111,000000,49.4912,50.3468,49.265,49.977,1444801.664012,0
+AVB.US,D,20091112,000000,49.5954,50.3153,49.4175,49.8836,1788296.4165184,0
+AVB.US,D,20091113,000000,50.3153,50.9733,49.9259,50.6861,1332276.696985,0
+AVB.US,D,20091116,000000,51.0038,52.3816,50.8611,51.5496,2644764.2925533,0
+AVB.US,D,20091117,000000,51.5978,51.9017,50.2386,50.2386,2520914.1271101,0
+AVB.US,D,20091118,000000,50.279,50.99,50.0537,50.8317,1697480.2828718,0
+AVB.US,D,20091119,000000,50.5356,50.7736,49.6142,49.8521,2352665.0759737,0
+AVB.US,D,20091120,000000,49.4843,50.0046,49.2276,49.6554,1725709.9007236,0
+AVB.US,D,20091123,000000,50.5553,51.0598,49.6014,50.039,1769719.3492652,0
+AVB.US,D,20091124,000000,49.8364,50.039,49.0437,49.1018,2100890.3987005,0
+AVB.US,D,20091125,000000,49.4735,49.5905,48.8853,49.0437,1359977.5751011,0
+AVB.US,D,20091127,000000,47.4033,48.7418,47.4033,47.6748,975006.24074853,0
+AVB.US,D,20091130,000000,47.9609,49.9701,47.6176,49.8217,3507819.0455268,0
+AVB.US,D,20091201,000000,50.1128,50.9565,49.7252,50.7225,2211440.7261759,0
+AVB.US,D,20091202,000000,50.5288,52.0934,50.5288,51.5712,2260608.4375624,0
+AVB.US,D,20091203,000000,52.182,52.7848,50.9133,51.1552,2527982.9706539,0
+AVB.US,D,20091204,000000,51.9902,53.129,51.9902,53.0671,2894005.0863237,0
+AVB.US,D,20091207,000000,52.8094,52.9855,51.8141,52.1554,2300269.0017777,0
+AVB.US,D,20091208,000000,51.2988,52.7494,51.2368,52.1672,2005449.8259806,0
+AVB.US,D,20091209,000000,52.1072,52.5911,51.8437,52.1672,1647917.0334907,0
+AVB.US,D,20091210,000000,52.3698,52.4927,51.9017,52.3561,1666749.3193472,0
+AVB.US,D,20091211,000000,52.5911,53.2186,52.4603,52.9275,2263528.7077951,0
+AVB.US,D,20091214,000000,53.0887,54.0545,52.4869,53.9277,2473298.0634865,0
+AVB.US,D,20091215,000000,54.3653,54.8855,53.7014,53.8883,2673434.1879159,0
+AVB.US,D,20091216,000000,54.3082,55.2032,53.9837,54.7242,2475141.5349113,0
+AVB.US,D,20091217,000000,54.4882,55.2209,54.2669,54.4882,2464460.9922497,0
+AVB.US,D,20091218,000000,54.5305,55.1147,54.1499,55.0517,1974081.3243516,0
+AVB.US,D,20091221,000000,55.1422,56.3686,55.1147,56.3155,2037029.823504,0
+AVB.US,D,20091222,000000,56.5161,57.2439,56.2319,57.1848,1890215.0678081,0
+AVB.US,D,20091223,000000,57.0934,59.1154,57.0934,58.7624,3014832.2840088,0
+AVB.US,D,20091224,000000,59.1636,59.7508,58.9433,59.7212,697430.08117918,0
+AVB.US,D,20091228,000000,60.0586,60.567,59.2452,59.4105,2550594.7288136,0
+AVB.US,D,20091229,000000,58.8391,59.1715,57.9343,58.0513,1454906.6938073,0
+AVB.US,D,20091230,000000,57.8615,58.4467,57.597,57.832,1910776.9426847,0
+AVB.US,D,20091231,000000,57.8055,58.3897,56.4876,56.6302,1518175.4872228,0
+AVB.US,D,20100104,000000,57.296,57.4859,55.8729,56.0037,2150733.2700572,0
+AVB.US,D,20100105,000000,56.0175,56.1562,55.0114,55.5828,1944257.3528352,0
+AVB.US,D,20100106,000000,55.4107,56.0922,54.8206,55.0596,1970330.3226495,0
+AVB.US,D,20100107,000000,54.7892,55.7697,54.3791,55.1718,2545603.2223469,0
+AVB.US,D,20100108,000000,54.856,55.151,53.7546,54.7547,1739677.7810113,0
+AVB.US,D,20100111,000000,55.3645,56.3843,55.0439,55.5071,1891228.8245707,0
+AVB.US,D,20100112,000000,55.1019,55.5966,53.9089,54.204,1578724.3214208,0
+AVB.US,D,20100113,000000,54.5413,55.5779,54.2374,55.4677,1645833.5955705,0
+AVB.US,D,20100114,000000,55.2091,55.7224,54.8698,55.1354,1303067.8938149,0
+AVB.US,D,20100115,000000,54.8934,55.2956,54.5305,54.7803,1564712.7184241,0
+AVB.US,D,20100119,000000,54.5413,55.9153,54.5413,55.7903,1499482.5039505,0
+AVB.US,D,20100120,000000,55.0262,55.0262,53.7408,54.5413,1911371.7748874,0
+AVB.US,D,20100121,000000,54.6476,54.8629,53.1133,53.3149,2289752.1650727,0
+AVB.US,D,20100122,000000,53.6966,53.6966,51.9165,52.0344,2654602.9188666,0
+AVB.US,D,20100125,000000,52.7957,52.9363,51.3617,52.8163,2859560.7429629,0
+AVB.US,D,20100126,000000,52.4387,53.5215,52.0423,53.0602,2449925.7335531,0
+AVB.US,D,20100127,000000,52.9569,53.5549,52.0522,53.3483,1932844.709001,0
+AVB.US,D,20100128,000000,53.7457,53.7457,52.715,53.0887,1628642.4365091,0
+AVB.US,D,20100129,000000,53.2864,54.2994,52.6058,52.8409,2119460.3483035,0
+AVB.US,D,20100201,000000,53.19,54.0663,53.0464,53.8332,1548028.9461476,0
+AVB.US,D,20100202,000000,53.9197,55.1068,53.2736,54.8855,1877177.5660937,0
+AVB.US,D,20100203,000000,54.4882,54.6042,53.3346,53.6798,1842836.9370656,0
+AVB.US,D,20100204,000000,51.224,52.651,50.279,51.1267,5425395.3778515,0
+AVB.US,D,20100205,000000,51.0874,52.2675,50.8543,52.1378,3294430.8730672,0
+AVB.US,D,20100208,000000,52.2242,52.3511,50.8257,50.8779,2003149.8081303,0
+AVB.US,D,20100209,000000,51.4089,51.4247,50.0468,50.7078,1936079.1726535,0
+AVB.US,D,20100210,000000,50.5356,51.17,49.4843,50.4923,1350329.0917313,0
+AVB.US,D,20100211,000000,50.4107,51.2182,49.9337,51.1778,1111958.9835659,0
+AVB.US,D,20100212,000000,50.7284,52.301,50.4511,52.064,1824556.7775101,0
+AVB.US,D,20100216,000000,52.5213,53.6798,52.3354,53.5824,1569761.1660931,0
+AVB.US,D,20100217,000000,53.7546,54.0928,53.37,53.8253,1417591.9037658,0
+AVB.US,D,20100218,000000,53.5097,54.9495,53.3002,54.7606,1553761.7050514,0
+AVB.US,D,20100219,000000,54.261,54.8295,53.7594,54.3653,1832186.8986195,0
+AVB.US,D,20100222,000000,54.4951,55.4393,54.3082,55.1786,1405081.1081728,0
+AVB.US,D,20100223,000000,54.8433,55.4805,54.5964,55.1354,1660357.669388,0
+AVB.US,D,20100224,000000,55.3645,55.7146,54.9367,55.7068,1334758.7233214,0
+AVB.US,D,20100225,000000,54.9741,56.0598,54.5964,55.9979,861270.25636538,0
+AVB.US,D,20100226,000000,56.3489,56.7915,55.8041,56.1562,1619379.3230621,0
+AVB.US,D,20100301,000000,56.1424,56.4433,55.7638,56.046,1319951.9771067,0
+AVB.US,D,20100302,000000,56.3627,56.4649,55.7638,56.0598,994468.94705914,0
+AVB.US,D,20100303,000000,55.9487,56.1276,55.3074,55.4737,1037196.2017416,0
+AVB.US,D,20100304,000000,55.5435,55.8651,55.276,55.7638,932134.5994459,0
+AVB.US,D,20100305,000000,56.0677,57.5635,55.7972,57.3855,1455220.8872273,0
+AVB.US,D,20100308,000000,57.3216,58.3572,57.2104,58.1998,1142277.1233738,0
+AVB.US,D,20100309,000000,57.8123,59.081,57.6884,58.3169,1811643.3262723,0
+AVB.US,D,20100310,000000,58.487,58.8115,58.012,58.6129,1136939.9024646,0
+AVB.US,D,20100311,000000,58.4605,59.0623,58.0238,58.9847,1200165.9899783,0
+AVB.US,D,20100312,000000,59.1568,59.6868,58.7988,59.4823,2209115.2881459,0
+AVB.US,D,20100315,000000,59.4577,59.8245,58.6336,59.3879,1242858.6732165,0
+AVB.US,D,20100316,000000,59.7458,60.8395,59.4105,60.7204,1372429.3958774,0
+AVB.US,D,20100317,000000,60.8395,61.9351,60.7204,61.7354,1416541.5419446,0
+AVB.US,D,20100318,000000,61.1836,61.7216,60.81,61.0814,1711267.1714808,0
+AVB.US,D,20100319,000000,61.0332,61.3302,60.3487,60.6732,1911472.4387986,0
+AVB.US,D,20100322,000000,60.331,60.9151,60.095,60.7274,1372082.6646276,0
+AVB.US,D,20100323,000000,60.7274,60.7274,59.7508,60.4205,1057749.9421608,0
+AVB.US,D,20100324,000000,60.2936,61.6056,60.1432,60.7854,1323482.3316498,0
+AVB.US,D,20100325,000000,60.9063,61.9351,60.8945,60.9515,1332640.7139569,0
+AVB.US,D,20100326,000000,61.2044,61.3302,60.1618,60.5464,1964989.0345115,0
+AVB.US,D,20100329,000000,60.0202,60.1432,59.4065,59.9101,1390013.0425118,0
+AVB.US,D,20100330,000000,59.9711,60.2582,59.7311,59.9986,1018211.3948075,0
+AVB.US,D,20100331,000000,59.7508,60.1914,59.4577,59.5541,1462949.6386335,0
+AVB.US,D,20100401,000000,59.7094,59.9277,58.6798,59.1361,1590638.2511967,0
+AVB.US,D,20100405,000000,59.3987,61.4335,59.2688,61.3685,1594199.1099553,0
+AVB.US,D,20100406,000000,61.1364,63.8607,60.8945,63.7416,2983424.1268996,0
+AVB.US,D,20100407,000000,63.6404,63.9207,62.4061,62.7632,1921459.5189607,0
+AVB.US,D,20100408,000000,62.4425,62.9981,62.2832,62.8959,1333905.6220939,0
+AVB.US,D,20100409,000000,62.9717,64.5147,62.9155,64.0584,1460290.6878471,0
+AVB.US,D,20100412,000000,64.1626,64.1626,62.9844,63.0237,926874.65588263,0
+AVB.US,D,20100413,000000,63.0887,64.7094,62.9717,64.5147,1233482.694172,0
+AVB.US,D,20100414,000000,64.7635,64.7635,63.9571,64.6946,1134443.6408276,0
+AVB.US,D,20100415,000000,64.5442,64.6622,63.4535,63.6463,1296110.8990614,0
+AVB.US,D,20100416,000000,63.5794,63.8961,62.2684,62.7494,2186158.8323508,0
+AVB.US,D,20100419,000000,61.8908,63.7348,61.8908,63.364,1857128.162038,0
+AVB.US,D,20100420,000000,63.8331,64.8943,63.0828,64.8815,2023022.287736,0
+AVB.US,D,20100421,000000,64.8127,66.9507,64.5786,66.1109,2716832.5353399,0
+AVB.US,D,20100422,000000,65.6506,68.4122,65.3654,68.3158,1968437.0276728,0
+AVB.US,D,20100423,000000,68.3128,70.0654,67.9805,69.849,2498605.3774913,0
+AVB.US,D,20100426,000000,69.6061,70.2002,69.0603,69.3032,1778376.4456305,0
+AVB.US,D,20100427,000000,68.9009,70.0339,68.0129,68.0453,2325271.2736273,0
+AVB.US,D,20100428,000000,68.5981,69.1439,68.006,68.3975,1532682.2753182,0
+AVB.US,D,20100429,000000,69.3917,74.1999,69.2058,73.5567,3752783.148281,0
+AVB.US,D,20100430,000000,73.1928,73.8567,71.4541,71.755,2714361.6938825,0
+AVB.US,D,20100503,000000,71.9783,75.9751,71.8642,74.8254,2354245.1943378,0
+AVB.US,D,20100504,000000,74.2392,75.4391,73.5243,74.3297,2724578.5724682,0
+AVB.US,D,20100505,000000,73.303,74.3366,72.0825,72.3303,2394562.615994,0
+AVB.US,D,20100506,000000,71.9576,72.5497,64.4252,69.316,3768285.3906095,0
+AVB.US,D,20100507,000000,69.6592,70.4677,66.8337,67.412,3087311.3168976,0
+AVB.US,D,20100510,000000,70.6073,71.3852,69.9218,71.3764,3257175.0578423,0
+AVB.US,D,20100511,000000,71.1512,72.6756,69.9445,71.5839,2102697.2650666,0
+AVB.US,D,20100512,000000,72.1572,72.9096,71.5189,72.4611,2272102.4259713,0
+AVB.US,D,20100513,000000,72.4199,72.6962,70.6073,70.8414,1642787.2412469,0
+AVB.US,D,20100514,000000,70.5503,70.5503,68.4191,69.2452,2236765.3259028,0
+AVB.US,D,20100517,000000,69.3642,70.3526,67.412,69.612,2014869.527734,0
+AVB.US,D,20100518,000000,70.5571,70.8876,67.4493,67.8467,2068764.3757193,0
+AVB.US,D,20100519,000000,67.531,68.6187,65.4883,67.4405,1828965.6534603,0
+AVB.US,D,20100520,000000,66.279,66.694,63.0533,63.2312,3441271.0489428,0
+AVB.US,D,20100521,000000,62.3481,66.4945,62.0767,65.0438,4873411.4298984,0
+AVB.US,D,20100524,000000,64.9149,65.9427,63.8115,63.84,2297645.6392428,0
+AVB.US,D,20100525,000000,62.3766,65.8325,62.1022,65.6782,2850187.81434,0
+AVB.US,D,20100526,000000,66.5652,67.8044,64.8747,65.3703,2455805.9294987,0
+AVB.US,D,20100527,000000,66.634,68.8124,66.0745,68.723,2275910.3688758,0
+AVB.US,D,20100528,000000,68.777,69.4213,67.4553,67.6333,1517545.0667687,0
+AVB.US,D,20100601,000000,66.163,67.9933,65.9495,66.279,1956529.1987399,0
+AVB.US,D,20100602,000000,66.8809,67.2556,65.686,67.235,2924137.150417,0
+AVB.US,D,20100603,000000,67.767,67.767,66.7226,67.2724,1483780.9674139,0
+AVB.US,D,20100604,000000,65.5277,66.7226,63.0375,63.5007,2337416.018634,0
+AVB.US,D,20100607,000000,63.7908,65.4481,63.2106,63.9157,2140101.5341404,0
+AVB.US,D,20100608,000000,64.4487,65.5227,62.4533,65.3654,1764329.2543823,0
+AVB.US,D,20100609,000000,66.5485,69.3288,66.4403,66.9615,2663292.5530617,0
+AVB.US,D,20100610,000000,67.8536,71.3636,67.6804,70.9997,2428614.4717819,0
+AVB.US,D,20100611,000000,70.1824,71.3498,69.1872,71.1964,1661424.3001241,0
+AVB.US,D,20100614,000000,71.8819,72.3835,70.625,71.3213,1931511.6747826,0
+AVB.US,D,20100615,000000,71.7324,72.351,70.9063,72.1179,1641977.8627284,0
+AVB.US,D,20100616,000000,72.0451,72.3303,71.0548,71.4815,1222392.3782152,0
+AVB.US,D,20100617,000000,71.9861,72.8683,71.2377,72.6667,1761489.3119172,0
+AVB.US,D,20100618,000000,72.9303,73.2518,71.3498,71.7324,1918894.1144353,0
+AVB.US,D,20100621,000000,73.5843,73.9983,70.806,71.1384,1122836.7868213,0
+AVB.US,D,20100622,000000,71.3154,71.5839,68.5587,68.7436,1628188.940505,0
+AVB.US,D,20100623,000000,69.1872,69.316,67.169,68.4191,1237880.3852432,0
+AVB.US,D,20100624,000000,67.9361,68.1752,66.1482,66.3302,1430818.5316164,0
+AVB.US,D,20100625,000000,66.0961,69.676,66.0961,69.4675,2689498.7246172,0
+AVB.US,D,20100628,000000,69.2314,69.2314,67.1622,67.4937,1075525.7653529,0
+AVB.US,D,20100629,000000,66.6183,66.7904,64.6229,65.1225,2514524.5107653,0
+AVB.US,D,20100630,000000,65.3723,66.5062,64.2865,64.3997,1881773.5345659,0
+AVB.US,D,20100701,000000,64.258,64.9071,62.3422,64.0643,1987780.7675427,0
+AVB.US,D,20100702,000000,64.2394,64.3711,62.4593,62.9717,1346228.3083578,0
+AVB.US,D,20100706,000000,64.3987,64.8206,61.2682,61.8957,1600999.5164025,0
+AVB.US,D,20100707,000000,61.9557,65.3919,61.9007,65.329,1865115.182469,0
+AVB.US,D,20100708,000000,66.9841,67.7346,65.9231,67.3776,2433235.8604335,0
+AVB.US,D,20100709,000000,66.8868,68.4761,66.8868,68.2656,1322845.8103526,0
+AVB.US,D,20100712,000000,68.0453,68.9629,67.2202,68.5646,942651.4361509,0
+AVB.US,D,20100713,000000,69.5766,69.9149,68.7368,69.2747,1520895.4464402,0
+AVB.US,D,20100714,000000,68.9905,69.4271,67.8044,68.8124,1062437.4232794,0
+AVB.US,D,20100715,000000,68.8862,69.5304,67.228,69.3091,1017952.1089756,0
+AVB.US,D,20100716,000000,68.6886,68.9629,66.1306,66.5091,1334234.0508144,0
+AVB.US,D,20100719,000000,66.8258,68.9707,65.8955,68.4997,1916501.5671311,0
+AVB.US,D,20100720,000000,67.3825,69.8107,66.4187,69.6169,1915159.3816482,0
+AVB.US,D,20100721,000000,69.6956,69.9631,67.9559,68.1506,1871120.4456982,0
+AVB.US,D,20100722,000000,68.84,71.3154,68.7642,70.8532,1913506.0531668,0
+AVB.US,D,20100723,000000,70.3634,72.0687,69.1626,71.9035,1645380.0995663,0
+AVB.US,D,20100726,000000,71.9035,73.7662,71.3852,73.6806,1270646.9967504,0
+AVB.US,D,20100727,000000,73.8193,74.73,72.7562,73.5508,1406929.6636335,0
+AVB.US,D,20100728,000000,72.8201,75.1755,72.3736,73.8419,1945582.252596,0
+AVB.US,D,20100729,000000,74.9247,74.9247,71.5229,72.1336,1219974.4107315,0
+AVB.US,D,20100730,000000,71.4009,73.2922,71.2377,72.4817,1397437.76857,0
+AVB.US,D,20100802,000000,74.0829,74.2618,72.9096,73.723,2174291.6757054,0
+AVB.US,D,20100803,000000,73.655,73.6876,72.4553,72.5801,1379243.0208179,0
+AVB.US,D,20100804,000000,70.6201,71.4737,69.8746,70.741,2717430.4179641,0
+AVB.US,D,20100805,000000,70.0487,71.2898,70.0339,70.6446,1302286.9858976,0
+AVB.US,D,20100806,000000,69.6956,70.6752,69.3091,69.8953,1621972.1813815,0
+AVB.US,D,20100809,000000,70.6516,71.6724,69.9002,71.6144,1131064.7905549,0
+AVB.US,D,20100810,000000,70.9593,73.0414,70.7194,72.4199,2354850.1946123,0
+AVB.US,D,20100811,000000,70.0103,71.283,69.5422,70.6604,2283100.2124745,0
+AVB.US,D,20100812,000000,69.7016,70.5503,69.4675,69.9857,1726269.1446748,0
+AVB.US,D,20100813,000000,69.8903,71.0046,69.8205,70.4745,1304160.9615379,0
+AVB.US,D,20100816,000000,70.0959,71.1384,69.9631,70.5021,957064.67798533,0
+AVB.US,D,20100817,000000,71.6272,72.9381,70.9299,72.5713,1918725.3244427,0
+AVB.US,D,20100818,000000,72.5713,73.179,71.9989,72.764,1381932.4758198,0
+AVB.US,D,20100819,000000,72.3835,72.4817,71.1876,71.7373,2043727.5324256,0
+AVB.US,D,20100820,000000,71.0823,72.1996,70.6604,72.0373,1212766.2646035,0
+AVB.US,D,20100823,000000,72.4345,72.6814,71.6144,71.634,1075390.5299974,0
+AVB.US,D,20100824,000000,70.5424,71.8376,70.0103,71.1512,1119367.4407092,0
+AVB.US,D,20100825,000000,70.8876,72.6962,70.4411,72.4935,1448540.4640278,0
+AVB.US,D,20100826,000000,73.0345,73.4456,71.2377,71.4689,1375015.1365465,0
+AVB.US,D,20100827,000000,72.0825,72.3579,70.3762,71.6272,1884198.6196999,0
+AVB.US,D,20100830,000000,71.5189,72.1494,70.9063,70.9515,1091014.7891881,0
+AVB.US,D,20100831,000000,70.8974,72.7266,70.4745,72.5733,1529396.9713063,0
+AVB.US,D,20100901,000000,73.7967,74.9247,73.188,74.8323,2278938.42067,0
+AVB.US,D,20100902,000000,75.087,75.4332,74.3868,74.73,1533333.031916,0
+AVB.US,D,20100903,000000,75.7578,76.2022,75.2346,76.1324,1167955.5720007,0
+AVB.US,D,20100907,000000,75.211,75.743,74.7566,74.7949,1196417.0218906,0
+AVB.US,D,20100908,000000,75.327,75.4921,74.3868,74.7418,928965.2114531,0
+AVB.US,D,20100909,000000,75.6584,75.8679,73.179,73.3787,1013240.2244845,0
+AVB.US,D,20100910,000000,73.5843,74.0268,73.2194,73.8616,591938.36944459,0
+AVB.US,D,20100913,000000,74.4055,75.1991,73.8754,75.1706,1381274.6015717,0
+AVB.US,D,20100914,000000,74.6986,75.9663,74.1635,75.4921,1266825.8353526,0
+AVB.US,D,20100915,000000,75.3869,77.05,75.3044,76.9565,1328081.3505435,0
+AVB.US,D,20100916,000000,76.7638,76.9565,76.1128,76.2082,1046525.4076556,0
+AVB.US,D,20100917,000000,76.575,76.6507,75.5768,75.6378,1650888.1440826,0
+AVB.US,D,20100920,000000,76.1265,77.8791,75.7578,77.4159,1515321.3094571,0
+AVB.US,D,20100921,000000,77.4807,77.4985,75.2502,75.3555,1570432.2588345,0
+AVB.US,D,20100922,000000,75.205,75.5689,73.8488,74.1183,1943454.0751597,0
+AVB.US,D,20100923,000000,73.2824,74.0563,71.2112,71.4383,2204727.7651466,0
+AVB.US,D,20100924,000000,72.5929,73.8823,72.2822,73.7308,1428055.8664973,0
+AVB.US,D,20100927,000000,73.5843,73.5843,72.1572,72.3982,1350751.0667127,0
+AVB.US,D,20100928,000000,72.5929,73.1024,71.1669,73.0069,1312346.2593698,0
+AVB.US,D,20100929,000000,72.3441,72.3441,71.3213,71.7324,1158532.8198258,0
+AVB.US,D,20100930,000000,72.1474,73.2282,71.3852,71.6812,1825506.47542,0
+AVB.US,D,20101001,000000,72.2762,72.6392,71.158,72.5073,1304060.2976267,0
+AVB.US,D,20101004,000000,72.1916,73.246,72.1916,73.1092,1271212.3415447,0
+AVB.US,D,20101005,000000,73.6138,73.6876,72.7178,73.5046,1976252.2076896,0
+AVB.US,D,20101006,000000,73.3925,73.5911,71.9241,72.0992,1721919.2435413,0
+AVB.US,D,20101007,000000,72.5231,72.7306,71.8563,72.0825,1055226.2267299,0
+AVB.US,D,20101008,000000,72.3146,73.123,71.4265,72.9441,985310.56475206,0
+AVB.US,D,20101011,000000,72.9175,74.1429,72.8811,73.777,872045.36209514,0
+AVB.US,D,20101012,000000,73.6668,75.801,73.3246,75.621,1660724.7367814,0
+AVB.US,D,20101013,000000,75.8187,76.9565,75.4549,76.4245,1417889.8282707,0
+AVB.US,D,20101014,000000,76.4245,76.4245,75.1824,75.7804,1089026.9311433,0
+AVB.US,D,20101015,000000,76.5268,76.5268,75.2502,75.8974,1074615.7229231,0
+AVB.US,D,20101018,000000,75.8325,77.5407,75.801,77.5161,1029064.7946905,0
+AVB.US,D,20101019,000000,76.7589,77.4709,75.1755,75.4843,1161647.3002307,0
+AVB.US,D,20101020,000000,75.7951,78.7022,75.7951,77.709,1404796.4021612,0
+AVB.US,D,20101021,000000,77.4897,77.9685,76.0498,76.2022,1371469.5298956,0
+AVB.US,D,20101022,000000,76.4963,76.8887,75.6289,75.92,1043662.0786252,0
+AVB.US,D,20101025,000000,76.5169,76.634,75.5837,75.681,1044174.549446,0
+AVB.US,D,20101026,000000,75.3496,75.8521,74.9553,75.4243,881038.0048312,0
+AVB.US,D,20101027,000000,74.9119,75.3044,74.1104,74.7624,1123043.1986796,0
+AVB.US,D,20101028,000000,75.0339,75.6515,72.3146,72.9686,1296034.6385227,0
+AVB.US,D,20101029,000000,72.7414,73.6029,72.4473,73.3217,868098.11660651,0
+AVB.US,D,20101101,000000,73.6049,74.6189,73.0669,73.723,1009471.9370603,0
+AVB.US,D,20101102,000000,74.5667,74.9119,73.9905,74.7044,914710.5915394,0
+AVB.US,D,20101103,000000,74.5421,76.0253,74.1782,75.9751,1218829.4858422,0
+AVB.US,D,20101104,000000,76.9949,78.1751,75.9505,77.9951,1329752.9815541,0
+AVB.US,D,20101105,000000,78.1063,79.31,77.2094,78.1662,1194580.668116,0
+AVB.US,D,20101108,000000,77.7286,77.8859,75.7272,76.3183,965244.89178131,0
+AVB.US,D,20101109,000000,76.6654,76.6654,72.6204,73.1427,2096542.5311814,0
+AVB.US,D,20101110,000000,73.6049,75.4243,73.4535,75.3122,1128365.1674812,0
+AVB.US,D,20101111,000000,74.7772,75.4715,74.4693,74.9425,838480.55694845,0
+AVB.US,D,20101112,000000,74.3789,75.7115,74.3651,75.0605,1030728.2912437,0
+AVB.US,D,20101115,000000,75.2198,76.2022,74.4743,74.5235,1071743.2426281,0
+AVB.US,D,20101116,000000,73.9599,74.4821,71.4009,72.112,1523008.3717688,0
+AVB.US,D,20101117,000000,72.3077,73.8685,71.8514,73.4397,1179998.6362891,0
+AVB.US,D,20101118,000000,74.4261,74.5785,73.5361,74.0475,1031560.0395202,0
+AVB.US,D,20101119,000000,73.7662,75.2424,73.4151,75.2198,994707.89674739,0
+AVB.US,D,20101122,000000,74.8382,75.7115,74.3868,75.4921,945001.27755333,0
+AVB.US,D,20101123,000000,74.5913,75.1755,74.2972,74.8323,887621.83134816,0
+AVB.US,D,20101124,000000,75.7352,76.5435,75.3496,76.1806,785925.86083176,0
+AVB.US,D,20101126,000000,75.5295,76.1472,75.3417,75.801,217649.61136805,0
+AVB.US,D,20101129,000000,75.2906,76.0498,74.6189,75.9505,892037.82494865,0
+AVB.US,D,20101130,000000,75.0939,76.8042,75.0939,76.097,1644287.0318435,0
+AVB.US,D,20101201,000000,77.1139,77.3962,75.8974,77.0431,1537511.0926353,0
+AVB.US,D,20101202,000000,77.17,78.297,77.0736,78.2242,1433380.8857203,0
+AVB.US,D,20101203,000000,77.9499,79.1418,77.8102,78.9205,1098009.4058074,0
+AVB.US,D,20101206,000000,78.7436,79.2058,77.6538,78.8921,960677.39391039,0
+AVB.US,D,20101207,000000,79.6542,80.0663,79.0239,79.1842,1185016.5797426,0
+AVB.US,D,20101208,000000,79.0897,79.5579,76.4403,77.0736,1267987.0291568,0
+AVB.US,D,20101209,000000,77.4099,77.7866,75.9909,76.2022,891588.39617328,0
+AVB.US,D,20101210,000000,76.6812,78.5253,76.3626,78.0217,806459.2651072,0
+AVB.US,D,20101213,000000,78.1928,78.2892,77.1946,77.3706,827092.31648668,0
+AVB.US,D,20101214,000000,77.224,77.8102,75.8521,76.1393,705444.55540414,0
+AVB.US,D,20101215,000000,75.6289,76.6812,74.9061,75.0152,824662.14731672,0
+AVB.US,D,20101216,000000,75.2276,75.6073,74.0199,74.3297,1227047.3215039,0
+AVB.US,D,20101217,000000,74.1782,75.3948,74.1782,75.143,1137471.6926218,0
+AVB.US,D,20101220,000000,75.2424,76.2868,75.0752,76.1128,503967.26229899,0
+AVB.US,D,20101221,000000,76.4403,76.8415,75.6742,76.6881,722228.99159186,0
+AVB.US,D,20101222,000000,76.6261,77.4237,75.92,76.5966,1103564.2234541,0
+AVB.US,D,20101223,000000,76.6586,76.9723,75.9663,76.3232,609498.62951376,0
+AVB.US,D,20101227,000000,76.1639,77.7788,75.9663,77.6617,499406.88207837,0
+AVB.US,D,20101228,000000,77.1533,78.0039,76.5691,77.9253,597339.64920645,0
+AVB.US,D,20101229,000000,78.0217,78.0817,77.4237,77.8732,632713.35433364,0
+AVB.US,D,20101230,000000,77.5241,78.4161,77.3962,77.9499,563854.15502013,0
+AVB.US,D,20101231,000000,77.8162,78.2804,77.6263,77.6263,543572.91892634,0
+AVB.US,D,20110103,000000,78.123,78.8753,77.9883,78.5007,1103442.206592,0
+AVB.US,D,20110104,000000,78.6865,79.0297,76.5691,77.0255,1163013.8890861,0
+AVB.US,D,20110105,000000,76.7796,77.4453,76.5878,77.2368,779781.29501833,0
+AVB.US,D,20110106,000000,77.2368,77.4041,76.0429,76.3626,764852.53194158,0
+AVB.US,D,20110107,000000,76.5593,76.9113,75.1824,75.5295,688221.87532009,0
+AVB.US,D,20110110,000000,75.2276,75.7951,74.669,75.327,820815.56573931,0
+AVB.US,D,20110111,000000,75.2591,75.8974,74.6326,75.2906,685362.61351844,0
+AVB.US,D,20110112,000000,76.4875,77.3244,76.0567,76.6743,983943.97589665,0
+AVB.US,D,20110113,000000,76.6654,76.9045,76.0734,76.8661,741045.00853338,0
+AVB.US,D,20110114,000000,76.8572,77.6538,76.7088,77.5899,827226.53503498,0
+AVB.US,D,20110118,000000,77.709,78.2626,76.9045,78.123,752456.63556038,0
+AVB.US,D,20110119,000000,77.9341,78.2026,77.3382,77.5634,1158997.5007089,0
+AVB.US,D,20110120,000000,77.4985,78.1003,76.7638,77.4099,1137051.7512548,0
+AVB.US,D,20110121,000000,77.9685,78.0443,77.17,77.8162,549605.63594952,0
+AVB.US,D,20110124,000000,77.9027,78.5065,77.4631,77.9745,655511.18820804,0
+AVB.US,D,20110125,000000,77.224,79.1045,77.224,79.074,996256.49408875,0
+AVB.US,D,20110126,000000,79.1507,79.7674,78.297,79.6946,918475.82854207,0
+AVB.US,D,20110127,000000,80.0151,80.5836,79.3572,80.1194,900185.50091472,0
+AVB.US,D,20110128,000000,80.2522,80.5747,78.24,78.4751,630409.26925449,0
+AVB.US,D,20110131,000000,78.8419,80.2522,78.8154,79.9621,926521.82378974,0
+AVB.US,D,20110201,000000,80.4823,80.5915,78.5399,79.6857,858933.63345635,0
+AVB.US,D,20110202,000000,79.4615,80.2246,78.9205,79.074,779159.00902167,0
+AVB.US,D,20110203,000000,79.194,80.6958,79.1045,79.6336,1166187.3443076,0
+AVB.US,D,20110204,000000,79.6631,79.6631,77.8791,78.4917,1079207.6241665,0
+AVB.US,D,20110207,000000,78.6422,79.3425,78.4849,79.1418,807549.28240854,0
+AVB.US,D,20110208,000000,79.0651,79.3022,78.8154,79.1418,802586.24654302,0
+AVB.US,D,20110209,000000,79.1418,79.4428,78.6865,79.3494,663188.08244788,0
+AVB.US,D,20110210,000000,78.9865,79.8627,78.8154,79.61,678308.00527525,0
+AVB.US,D,20110211,000000,79.373,80.1627,78.5852,80.0073,663613.10785083,0
+AVB.US,D,20110214,000000,79.846,80.3545,79.3494,80.0663,560601.38883824,0
+AVB.US,D,20110215,000000,79.2146,80.3545,79.2146,80.0575,539280.97580231,0
+AVB.US,D,20110216,000000,80.1764,80.9455,79.4093,79.8883,656485.28949039,0
+AVB.US,D,20110218,000000,80.1194,80.5089,79.6631,80.0477,507411.18823149,0
+AVB.US,D,20110222,000000,79.3661,80.4892,79.254,79.4093,887821.12555623,0
+AVB.US,D,20110223,000000,79.5657,79.9769,78.6019,79.1182,1120214.4410936,0
+AVB.US,D,20110224,000000,78.9127,79.4683,78.2705,79.1045,1745521.3718983,0
+AVB.US,D,20110225,000000,79.5815,81.4697,79.4182,81.4697,1786936.9453133,0
+AVB.US,D,20110228,000000,81.6812,83.71,81.2564,83.4779,1571103.351576,0
+AVB.US,D,20110301,000000,83.5724,83.9156,80.6652,80.7518,1327385.8544295,0
+AVB.US,D,20110302,000000,80.267,80.7686,79.3179,79.6454,1233728.7615106,0
+AVB.US,D,20110303,000000,80.4331,81.0842,80.1381,80.9957,983623.68163366,0
+AVB.US,D,20110304,000000,80.9199,81.687,79.2058,79.3326,1760203.0508293,0
+AVB.US,D,20110307,000000,79.8804,79.9355,78.0502,78.5253,1257662.3690096,0
+AVB.US,D,20110308,000000,78.9285,79.904,78.8154,79.2952,1079910.2379307,0
+AVB.US,D,20110309,000000,79.1842,80.4823,78.7436,80.2964,1157930.8699728,0
+AVB.US,D,20110310,000000,79.5136,79.9689,79.0071,79.4782,1009495.3236256,0
+AVB.US,D,20110311,000000,79.2008,81.2396,78.9363,81.1422,1024093.6243675,0
+AVB.US,D,20110314,000000,80.9052,80.9052,79.6631,79.9434,717159.190972,0
+AVB.US,D,20110315,000000,78.2174,80.9367,77.9411,80.0575,1138512.9031783,0
+AVB.US,D,20110316,000000,80.0879,80.0879,78.8753,79.5736,1368817.6967596,0
+AVB.US,D,20110317,000000,80.6554,80.8236,79.5047,80.6888,1029582.3495471,0
+AVB.US,D,20110318,000000,81.5917,81.7766,80.735,80.9957,1320029.2544527,0
+AVB.US,D,20110321,000000,81.8985,82.0126,81.1845,81.454,896276.8940991,0
+AVB.US,D,20110322,000000,81.751,81.8169,80.5237,80.8324,779265.77377599,0
+AVB.US,D,20110323,000000,80.3938,80.6721,78.8753,79.8962,1305549.9201513,0
+AVB.US,D,20110324,000000,80.2335,80.6721,79.2952,80.6554,1046466.4328389,0
+AVB.US,D,20110325,000000,80.6888,81.3714,80.3702,80.9701,491180.91195911,0
+AVB.US,D,20110328,000000,81.1668,81.454,80.5984,81.1422,744216.43014054,0
+AVB.US,D,20110329,000000,80.8983,81.687,80.1696,81.454,623446.17365787,0
+AVB.US,D,20110330,000000,82.0471,82.2083,81.3566,82.1385,757018.03258819,0
+AVB.US,D,20110331,000000,82.0303,83.6196,81.9733,83.4543,894060.25443779,0
+AVB.US,D,20110401,000000,83.9893,84.368,83.4199,83.9805,856084.53972654,0
+AVB.US,D,20110404,000000,84.0395,84.192,82.8377,83.2213,791481.69528561,0
+AVB.US,D,20110405,000000,83.0875,83.9805,82.8967,83.3708,548395.63540047,0
+AVB.US,D,20110406,000000,83.6373,83.6707,83.1033,83.4623,545121.51626771,0
+AVB.US,D,20110407,000000,83.2114,83.5311,82.6469,82.9046,863541.80361462,0
+AVB.US,D,20110408,000000,83.3383,83.3963,81.7048,82.0047,896965.27256273,0
+AVB.US,D,20110411,000000,82.2683,83.0797,82.1483,82.2998,673747.62505463,0
+AVB.US,D,20110412,000000,81.9644,82.5899,81.8661,82.285,689103.4471487,0
+AVB.US,D,20110413,000000,83.2036,83.2036,82.3755,82.7148,920359.97225418,0
+AVB.US,D,20110414,000000,82.407,83.294,82.285,82.9971,2195519.5592876,0
+AVB.US,D,20110415,000000,83.3285,84.3002,83.2036,84.1497,1557998.7405876,0
+AVB.US,D,20110418,000000,83.1613,83.4947,82.582,82.9203,1050507.2245885,0
+AVB.US,D,20110419,000000,82.9715,83.5035,82.6548,83.3196,783934.95236532,0
+AVB.US,D,20110420,000000,84.3159,85.1213,83.4779,84.9365,707500.53953037,0
+AVB.US,D,20110421,000000,85.0103,85.6062,84.3759,85.4705,576651.69023904,0
+AVB.US,D,20110425,000000,85.4636,87.1267,85.1115,86.7028,816274.50485519,0
+AVB.US,D,20110426,000000,87.0037,87.817,86.5719,87.4394,703972.21860159,0
+AVB.US,D,20110427,000000,87.223,88.0363,87.0489,88.0029,661347.66144469,0
+AVB.US,D,20110428,000000,87.9843,90.3338,87.5889,89.2794,1531808.837947,0
+AVB.US,D,20110429,000000,89.4723,89.6335,87.8436,87.9941,1376412.2296175,0
+AVB.US,D,20110502,000000,88.8251,89.0926,87.3272,88.3904,1109615.2430066,0
+AVB.US,D,20110503,000000,88.2498,89.1172,87.1778,88.3019,899698.45027355,0
+AVB.US,D,20110504,000000,88.2144,88.8595,87.7904,88.2419,1034587.0745073,0
+AVB.US,D,20110505,000000,88.2232,89.6984,87.6961,88.834,919634.98873193,0
+AVB.US,D,20110506,000000,89.4477,89.7506,87.1876,87.6321,904110.3766453,0
+AVB.US,D,20110509,000000,87.6872,88.415,87.0677,88.0363,591147.29345537,0
+AVB.US,D,20110510,000000,88.3196,89.7318,88.293,89.5991,731619.20593689,0
+AVB.US,D,20110511,000000,89.7506,89.7506,88.6894,89.1359,1097387.1198108,0
+AVB.US,D,20110512,000000,88.6215,88.834,87.817,88.6382,840130.83500822,0
+AVB.US,D,20110513,000000,88.8497,88.8497,87.8711,88.2144,893885.36360213,0
+AVB.US,D,20110516,000000,88.0619,89.0926,87.7108,88.293,570374.93949167,0
+AVB.US,D,20110517,000000,87.8947,88.7366,87.7738,88.7366,740686.07559739,0
+AVB.US,D,20110518,000000,88.7179,89.1801,88.0363,88.9667,531151.60236554,0
+AVB.US,D,20110519,000000,89.1801,89.905,88.8497,89.6797,518106.9830009,0
+AVB.US,D,20110520,000000,89.6424,89.8224,88.3284,88.3284,894299.20412605,0
+AVB.US,D,20110523,000000,87.2899,87.9488,86.8218,86.8592,1104679.6609351,0
+AVB.US,D,20110524,000000,87.6321,88.293,86.9349,88.1613,1116726.7924522,0
+AVB.US,D,20110525,000000,87.9488,89.0031,87.1699,88.5585,559340.54792997,0
+AVB.US,D,20110526,000000,88.1357,90.2276,88.0029,89.9915,799450.4131873,0
+AVB.US,D,20110527,000000,90.2796,90.3338,89.3483,90.3338,587433.91361908,0
+AVB.US,D,20110531,000000,90.7144,92.4925,90.2442,92.4787,1783303.8932446,0
+AVB.US,D,20110601,000000,92.0558,92.2496,90.1075,90.1361,1170349.1361121,0
+AVB.US,D,20110602,000000,90.318,91.1048,89.3384,89.4723,1060452.615656,0
+AVB.US,D,20110603,000000,88.8408,91.6142,88.6137,91.1894,1208255.7079348,0
+AVB.US,D,20110606,000000,90.7409,91.2061,90.1449,90.3082,1160321.3836627,0
+AVB.US,D,20110607,000000,91.0339,92.996,90.9248,91.9171,1458945.4519426,0
+AVB.US,D,20110608,000000,91.6703,92.7924,91.4146,92.1758,1277198.2854374,0
+AVB.US,D,20110609,000000,92.2584,92.3312,91.0439,92.1836,1271601.7786962,0
+AVB.US,D,20110610,000000,91.8365,92.1207,90.198,90.3338,1411964.8928091,0
+AVB.US,D,20110613,000000,90.796,91.3979,90.3613,91.0439,1427839.286567,0
+AVB.US,D,20110614,000000,9.14687,92.2397,91.214,92.2112,1507150.2469257,0
+AVB.US,D,20110615,000000,91.4146,91.7332,89.9728,90.5511,1411895.7499205,0
+AVB.US,D,20110616,000000,90.5511,90.7694,88.2498,89.4477,2252364.1649138,0
+AVB.US,D,20110617,000000,90.2442,90.4242,89.1801,89.7082,1917249.9372186,0
+AVB.US,D,20110620,000000,89.5903,91.8709,89.5903,91.5405,1290521.5099705,0
+AVB.US,D,20110621,000000,91.7332,92.2682,91.0339,91.568,987049.30503686,0
+AVB.US,D,20110622,000000,91.2798,92.3961,91.1805,91.3703,1265123.7001264,0
+AVB.US,D,20110623,000000,90.2276,90.3338,87.8859,88.6796,2194059.4241712,0
+AVB.US,D,20110624,000000,88.771,89.5617,88.0707,88.6137,1713730.8952879,0
+AVB.US,D,20110627,000000,88.8497,89.0641,88.3196,88.6481,1064683.550349,0
+AVB.US,D,20110628,000000,89.3384,89.662,88.4721,89.1172,1191534.3137926,0
+AVB.US,D,20110629,000000,89.5715,89.8322,88.9765,89.4633,1314608.6553543,0
+AVB.US,D,20110630,000000,89.8224,90.2442,89.4004,89.8666,1437396.2572902,0
+AVB.US,D,20110701,000000,90.1361,92.996,89.8853,92.7728,1225121.4886973,0
+AVB.US,D,20110705,000000,92.5407,94.1614,92.2496,94.0473,1023065.6323044,0
+AVB.US,D,20110706,000000,93.4228,94.9148,93.0049,94.8754,1066351.114131,0
+AVB.US,D,20110707,000000,95.1793,96.4775,95.0377,96.2464,1356401.4642346,0
+AVB.US,D,20110708,000000,95.258,96.1883,94.6768,96.1117,1135950.5490744,0
+AVB.US,D,20110711,000000,95.0091,95.4016,93.9352,94.1329,1141505.3667211,0
+AVB.US,D,20110712,000000,93.9057,96.0527,93.774,94.3866,1798474.6564312,0
+AVB.US,D,20110713,000000,95.0091,95.0091,92.3774,92.4708,2510409.4920913,0
+AVB.US,D,20110714,000000,92.9675,93.0137,91.2976,91.6241,1256273.4103962,0
+AVB.US,D,20110715,000000,91.9831,93.0423,91.4785,92.8652,1014850.8470642,0
+AVB.US,D,20110718,000000,92.5495,92.763,91.6319,92.5771,917895.23163996,0
+AVB.US,D,20110719,000000,93.2281,94.7633,92.7452,94.7633,936180.47523138,0
+AVB.US,D,20110720,000000,94.8194,96.391,94.3118,96.3811,1078830.3887012,0
+AVB.US,D,20110721,000000,96.805,97.8947,96.4775,97.3213,1153237.2880111,0
+AVB.US,D,20110722,000000,97.3114,97.6734,96.7381,97.6341,789710.41717093,0
+AVB.US,D,20110725,000000,96.1785,97.2426,96.0055,96.5837,821377.86011212,0
+AVB.US,D,20110726,000000,96.5837,96.8246,96.0427,96.3044,771736.31657784,0
+AVB.US,D,20110727,000000,96.0723,96.3516,93.9735,94.0217,1087104.1487582,0
+AVB.US,D,20110728,000000,91.7794,94.3198,91.6978,93.0619,1237427.9060462,0
+AVB.US,D,20110729,000000,92.6164,94.2932,91.6241,93.8968,1617460.6079058,0
+AVB.US,D,20110801,000000,94.9708,95.0181,92.5407,92.9498,1529645.0722593,0
+AVB.US,D,20110802,000000,92.6252,93.4759,90.3986,90.5511,1257693.8900323,0
+AVB.US,D,20110803,000000,90.7694,90.9769,87.5269,89.7978,1742978.3371309,0
+AVB.US,D,20110804,000000,88.7454,89.4723,86.4845,86.5346,2273182.2752008,0
+AVB.US,D,20110805,000000,87.5801,87.5801,84.3326,85.0103,2169296.10201,0
+AVB.US,D,20110808,000000,83.1878,84.6886,81.1176,81.4363,4283378.5571168,0
+AVB.US,D,20110809,000000,82.8122,87.9843,82.1611,87.8859,4431270.1116206,0
+AVB.US,D,20110810,000000,85.8206,92.166,85.795,87.9488,4634382.4306777,0
+AVB.US,D,20110811,000000,88.3904,93.3018,87.8613,91.742,2215699.1146629,0
+AVB.US,D,20110812,000000,92.5407,93.8703,90.1075,90.4881,1510514.8618979,0
+AVB.US,D,20110815,000000,90.9867,92.9134,90.9867,92.6597,1272065.4427722,0
+AVB.US,D,20110816,000000,91.5405,93.7562,91.152,92.9861,1540883.842065,0
+AVB.US,D,20110817,000000,93.5133,94.6305,92.6695,93.4228,1047179.2146749,0
+AVB.US,D,20110818,000000,88.0197,90.0083,87.6685,89.7082,7463464.3782977,0
+AVB.US,D,20110819,000000,89.5617,90.0819,87.4315,87.8259,2764250.3215625,0
+AVB.US,D,20110822,000000,89.4477,89.5715,87.1974,88.5763,1918193.5342854,0
+AVB.US,D,20110823,000000,88.6294,90.2354,87.9213,90.1724,1414937.0202081,0
+AVB.US,D,20110824,000000,89.8951,91.8542,89.1546,91.7244,1672151.6159161,0
+AVB.US,D,20110825,000000,92.7374,93.6353,89.0473,90.0455,1467769.3046861,0
+AVB.US,D,20110826,000000,89.3837,91.3979,87.223,91.388,1307787.9127635,0
+AVB.US,D,20110829,000000,92.4059,93.6254,92.1109,93.5693,1279862.3202597,0
+AVB.US,D,20110830,000000,93.8526,94.9236,91.7992,94.3384,1322865.1296892,0
+AVB.US,D,20110831,000000,95.2865,95.851,94.1988,95.4488,2288725.1898168,0
+AVB.US,D,20110901,000000,95.4685,95.6504,93.774,94.1703,1793274.7044917,0
+AVB.US,D,20110902,000000,92.2496,94.6207,91.3979,94.0217,1360148.398708,0
+AVB.US,D,20110906,000000,91.6801,94.6669,91.4244,93.3018,2399026.3995322,0
+AVB.US,D,20110907,000000,93.9155,95.6691,92.5869,95.4881,1865949.9811671,0
+AVB.US,D,20110908,000000,95.1714,96.5355,94.5813,95.6504,1216237.6443299,0
+AVB.US,D,20110909,000000,94.4967,95.2482,92.2112,92.5967,1275962.8647088,0
+AVB.US,D,20110912,000000,91.4529,93.5881,91.4529,93.5782,1274934.8726457,0
+AVB.US,D,20110913,000000,94.1241,94.2932,92.3676,93.2654,1326359.8959809,0
+AVB.US,D,20110914,000000,93.6067,93.711,90.6406,91.2424,2481768.0673299,0
+AVB.US,D,20110915,000000,91.8454,92.0657,90.38,91.0783,1627018.5954362,0
+AVB.US,D,20110916,000000,91.4146,91.862,89.3384,91.1048,2698120.2327311,0
+AVB.US,D,20110919,000000,89.7978,89.8224,88.3383,88.3904,2099942.734405,0
+AVB.US,D,20110920,000000,88.9057,89.365,88.0619,88.2498,1056649.7567876,0
+AVB.US,D,20110921,000000,87.7108,88.709,82.9361,83.0954,3263249.4639601,0
+AVB.US,D,20110922,000000,80.9288,82.3165,79.254,80.679,3280501.6314525,0
+AVB.US,D,20110923,000000,80.4095,82.2683,79.9689,82.1208,1826536.5010976,0
+AVB.US,D,20110926,000000,82.5231,83.1033,81.3891,82.9361,1543549.9105017,0
+AVB.US,D,20110927,000000,84.4349,85.0525,83.6638,84.1497,2309284.0142719,0
+AVB.US,D,20110928,000000,83.829,84.9512,82.2929,82.5486,1859950.818781,0
+AVB.US,D,20110929,000000,84.0729,84.1153,82.2083,83.4859,1124993.4348587,0
+AVB.US,D,20110930,000000,82.3834,83.5133,80.3869,80.4095,1467288.354888,0
+AVB.US,D,20111003,000000,80.5984,82.2782,78.0817,78.1063,1963908.1684748,0
+AVB.US,D,20111004,000000,77.1287,82.7806,75.8256,82.4995,1870385.2941041,0
+AVB.US,D,20111005,000000,82.2624,82.3509,77.5487,81.4875,1665453.9069946,0
+AVB.US,D,20111006,000000,80.9957,83.8802,80.5237,83.8054,1484238.5306468,0
+AVB.US,D,20111007,000000,84.7428,85.0003,81.6163,81.7598,1585617.2573217,0
+AVB.US,D,20111010,000000,83.1613,85.4705,82.9882,85.3928,1645051.6708459,0
+AVB.US,D,20111011,000000,86.0694,86.0694,83.0354,83.5635,1087153.9723102,0
+AVB.US,D,20111012,000000,84.1153,86.0015,83.3609,84.6886,1334253.3701509,0
+AVB.US,D,20111013,000000,84.2087,84.789,82.7394,83.9805,961607.77248383,0
+AVB.US,D,20111014,000000,85.1705,86.1815,84.5637,85.9071,940397.17462379,0
+AVB.US,D,20111017,000000,84.844,85.0702,82.4325,82.6548,1407125.90742,0
+AVB.US,D,20111018,000000,82.7226,85.3505,82.4001,85.0958,1729703.9193427,0
+AVB.US,D,20111019,000000,84.7664,86.2926,84.6454,85.1705,1382685.9299433,0
+AVB.US,D,20111020,000000,85.2472,85.8048,83.4377,84.9601,1293786.4778386,0
+AVB.US,D,20111021,000000,85.9337,87.7984,85.4872,87.764,1225318.749291,0
+AVB.US,D,20111024,000000,87.8613,90.2708,87.5023,89.6178,1163072.8639027,0
+AVB.US,D,20111025,000000,88.8684,90.3249,88.0029,89.5539,1833624.6639778,0
+AVB.US,D,20111026,000000,90.4341,90.5511,88.4897,90.262,1523669.2964384,0
+AVB.US,D,20111027,000000,92.34,96.1598,91.862,95.6504,1700643.5700215,0
+AVB.US,D,20111028,000000,95.1793,95.4685,92.3036,93.8428,1320151.2713148,0
+AVB.US,D,20111031,000000,93.2192,94.838,91.388,94.2746,1520210.1183981,0
+AVB.US,D,20111101,000000,88.8782,91.862,88.232,88.4248,2539958.925668,0
+AVB.US,D,20111102,000000,90.3701,91.214,89.0287,90.9602,1222798.0842816,0
+AVB.US,D,20111103,000000,91.325,91.4529,88.2046,90.9966,1450704.2297156,0
+AVB.US,D,20111104,000000,89.662,91.9555,89.3748,91.8896,1742186.2443345,0
+AVB.US,D,20111107,000000,91.9171,93.2478,90.4429,91.8798,813608.43641851,0
+AVB.US,D,20111108,000000,92.3036,92.6695,89.5903,92.5309,1027753.113423,0
+AVB.US,D,20111109,000000,90.4154,91.1048,87.7826,88.0707,1133378.0268987,0
+AVB.US,D,20111110,000000,89.5371,89.5371,87.7108,88.2232,862946.97141193,0
+AVB.US,D,20111111,000000,89.31,91.3064,88.7533,91.1707,673209.73405424,0
+AVB.US,D,20111114,000000,90.4075,90.732,89.1359,89.3198,700439.83044407,0
+AVB.US,D,20111115,000000,89.0641,90.789,88.8497,90.1803,753800.85465774,0
+AVB.US,D,20111116,000000,89.7161,90.1724,88.5055,88.5949,1071867.2931046,0
+AVB.US,D,20111117,000000,88.415,88.415,85.7262,86.2179,1384057.6028346,0
+AVB.US,D,20111118,000000,86.9004,86.9889,85.5895,86.8847,1054775.7811473,0
+AVB.US,D,20111121,000000,85.4557,85.7852,83.9225,85.0702,1254179.8044041,0
+AVB.US,D,20111122,000000,85.0427,85.7694,84.1664,84.2224,665191.19260054,0
+AVB.US,D,20111123,000000,83.5724,83.9304,82.1994,82.4669,1059994.0356161,0
+AVB.US,D,20111125,000000,82.3165,84.8076,81.9545,83.2784,374828.6826913,0
+AVB.US,D,20111128,000000,85.8786,86.2858,83.2862,84.1988,1152414.6909992,0
+AVB.US,D,20111129,000000,84.6818,84.8745,83.1711,83.779,749374.69298541,0
+AVB.US,D,20111130,000000,86.0793,88.1947,85.2728,88.0285,1596575.3883446,0
+AVB.US,D,20111201,000000,87.7276,87.9655,86.1235,87.3362,1017078.6716045,0
+AVB.US,D,20111202,000000,88.3019,89.2067,87.1974,87.4315,685303.63870177,0
+AVB.US,D,20111205,000000,88.6697,88.6697,86.2524,86.7874,1155860.6505461,0
+AVB.US,D,20111206,000000,86.7106,86.868,85.8294,86.4146,498148.07478447,0
+AVB.US,D,20111207,000000,86.0605,88.1681,85.7616,87.9577,626760.96507799,0
+AVB.US,D,20111208,000000,87.877,87.877,85.7518,85.9829,633958.94313414,0
+AVB.US,D,20111209,000000,86.3202,89.3198,85.7518,88.5851,1021310.6231047,0
+AVB.US,D,20111212,000000,87.8259,87.8259,86.1992,86.7874,1089269.9480602,0
+AVB.US,D,20111213,000000,87.1267,88.2232,85.9504,86.5247,669889.8585982,0
+AVB.US,D,20111214,000000,86.3723,89.3198,86.0183,88.3108,1180801.9139645,0
+AVB.US,D,20111215,000000,89.2884,90.9347,88.7808,90.5875,1113152.7152001,0
+AVB.US,D,20111216,000000,91.1982,92.753,90.6052,90.9513,1591594.0499498,0
+AVB.US,D,20111219,000000,91.2336,91.2424,89.4477,89.5903,1251474.0804872,0
+AVB.US,D,20111220,000000,90.8963,91.5591,90.5423,91.27,1074407.2774504,0
+AVB.US,D,20111221,000000,91.7696,91.7696,90.3701,90.9248,1105113.8376027,0
+AVB.US,D,20111222,000000,91.1707,93.4228,91.0527,92.9311,1318043.4300222,0
+AVB.US,D,20111223,000000,93.5782,93.6254,92.2496,93.0225,1121210.912134,0
+AVB.US,D,20111227,000000,92.9763,94.0385,92.3597,93.4602,483494.8664546,0
+AVB.US,D,20111228,000000,93.1917,93.4228,92.1109,92.277,636246.75929833,0
+AVB.US,D,20111229,000000,92.5219,93.3304,92.277,93.0983,588149.74587668,0
+AVB.US,D,20111230,000000,93.1435,93.9539,92.698,92.7177,430715.45595023,0
+AVB.US,D,20120103,000000,95.0662,95.0662,91.5591,92.2958,898064.44112872,0
+AVB.US,D,20120104,000000,91.3162,91.8896,90.3249,90.4979,962111.09203995,0
+AVB.US,D,20120105,000000,90.4242,92.3961,89.9983,92.1758,846092.37552851,0
+AVB.US,D,20120106,000000,92.4325,92.7826,90.8245,91.0153,1016880.3942036,0
+AVB.US,D,20120109,000000,91.0527,91.5139,89.9728,90.1075,813778.24321825,0
+AVB.US,D,20120110,000000,91.0339,91.7332,90.5787,90.9691,1167838.6391746,0
+AVB.US,D,20120111,000000,90.678,90.9966,89.6984,90.5325,986499.21235027,0
+AVB.US,D,20120112,000000,90.0367,90.1272,87.877,88.2046,1271724.8123655,0
+AVB.US,D,20120113,000000,88.4435,90.0367,87.817,89.7978,1829416.0990429,0
+AVB.US,D,20120117,000000,90.3898,92.4325,90.3701,91.3703,1290382.2073863,0
+AVB.US,D,20120118,000000,91.4431,92.8652,90.6691,90.8698,1240108.2097835,0
+AVB.US,D,20120119,000000,91.1707,91.388,90.0819,90.198,1352458.2859748,0
+AVB.US,D,20120120,000000,90.198,91.0251,89.5539,90.732,1226655.8507381,0
+AVB.US,D,20120123,000000,90.254,92.2584,90.254,92.102,917043.14721969,0
+AVB.US,D,20120124,000000,90.9966,93.2654,90.9966,93.0895,1149896.0596042,0
+AVB.US,D,20120125,000000,92.7924,95.0761,92.7374,94.9895,1127019.9315766,0
+AVB.US,D,20120126,000000,94.8577,96.6221,94.8577,95.7458,1016310.9821805,0
+AVB.US,D,20120127,000000,95.4969,96.4873,94.8951,96.1215,954503.34068861,0
+AVB.US,D,20120130,000000,95.9179,95.9179,94.5912,95.736,997727.81408413,0
+AVB.US,D,20120131,000000,95.6504,96.6407,95.4783,96.5453,1603316.8199751,0
+AVB.US,D,20120201,000000,97.2918,98.0619,96.0055,97.1944,1096227.959621,0
+AVB.US,D,20120202,000000,96.391,98.1405,94.9433,98.1012,2307607.2992253,0
+AVB.US,D,20120203,000000,99.0453,99.38,97.8494,99.2422,1401589.3923026,0
+AVB.US,D,20120206,000000,98.8092,98.9273,97.5849,98.0421,859250.87729778,0
+AVB.US,D,20120207,000000,97.4285,98.2487,97.1551,97.2426,975324.50139715,0
+AVB.US,D,20120208,000000,97.4679,97.7511,95.9572,96.4106,997699.34348297,0
+AVB.US,D,20120209,000000,96.3044,96.6506,95.258,95.372,874957.49787036,0
+AVB.US,D,20120210,000000,94.8577,96.0723,94.838,95.4389,1014562.0738239,0
+AVB.US,D,20120213,000000,96.266,96.6506,95.7172,96.0625,564917.73533468,0
+AVB.US,D,20120214,000000,95.6504,95.8216,93.7296,94.245,855207.03512667,0
+AVB.US,D,20120215,000000,94.4387,94.5912,93.4503,94.0119,940668.66214194,0
+AVB.US,D,20120216,000000,93.8428,94.6581,93.7936,94.3778,774268.16646621,0
+AVB.US,D,20120217,000000,94.7633,95.4389,94.0473,95.1321,887932.97434649,0
+AVB.US,D,20120221,000000,95.2668,95.6405,92.5771,92.875,939128.19925805,0
+AVB.US,D,20120222,000000,92.0095,93.6628,92.0095,92.2024,798671.53888429,0
+AVB.US,D,20120223,000000,92.1581,92.8102,92.0361,92.3036,1155543.4067046,0
+AVB.US,D,20120224,000000,93.3018,94.7633,92.5771,94.4063,1376451.8850977,0
+AVB.US,D,20120227,000000,93.8968,94.3866,93.0619,94.1427,626370.51111931,0
+AVB.US,D,20120228,000000,94.4142,94.6011,92.8002,92.9498,1073601.9661607,0
+AVB.US,D,20120229,000000,93.0137,93.653,91.9368,92.0558,1787758.525518,0
+AVB.US,D,20120301,000000,92.0361,93.1917,91.751,93.0521,927273.24429878,0
+AVB.US,D,20120302,000000,92.9861,94.0217,92.753,93.8526,789423.67754502,0
+AVB.US,D,20120305,000000,93.774,95.9572,93.5409,95.7458,873801.38810206,0
+AVB.US,D,20120306,000000,94.9993,95.9572,94.6011,94.8096,1149519.8409461,0
+AVB.US,D,20120307,000000,95.199,95.6121,93.9735,95.5255,1050703.468375,0
+AVB.US,D,20120308,000000,95.8314,95.9376,94.6866,95.1125,1057901.4464312,0
+AVB.US,D,20120309,000000,95.6592,97.934,95.6405,97.8298,1885147.3008027,0
+AVB.US,D,20120312,000000,97.82,99.0847,97.7412,98.5143,1926923.8407681,0
+AVB.US,D,20120313,000000,99.2224,99.8222,98.3078,99.6448,1406009.4531318,0
+AVB.US,D,20120314,000000,99.4683,99.7925,97.7708,98.5635,977582.83015301,0
+AVB.US,D,20120315,000000,98.77,98.77,97.0587,97.5465,942728.71349689,0
+AVB.US,D,20120316,000000,97.5269,98.3372,97.517,98.3078,1153899.229488,0
+AVB.US,D,20120319,000000,98.229,99.4484,97.5849,98.9371,881943.98003221,0
+AVB.US,D,20120320,000000,98.5635,99.0847,98.1111,98.3078,884835.77966375,0
+AVB.US,D,20120321,000000,98.3962,98.3962,97.0193,97.458,1016165.5787531,0
+AVB.US,D,20120322,000000,96.7184,96.7184,95.2668,96.1972,844882.37497946,0
+AVB.US,D,20120323,000000,96.1303,98.0421,96.0427,97.3312,1134918.4897826,0
+AVB.US,D,20120326,000000,98.1799,98.7994,97.9733,98.6027,641484.33310356,0
+AVB.US,D,20120327,000000,98.6716,99.5763,98.5143,98.7994,811293.16646035,0
+AVB.US,D,20120328,000000,98.6421,99.006,97.5563,98.6716,719633.08285089,0
+AVB.US,D,20120329,000000,97.6341,99.3305,97.6341,99.0945,715046.26564347,0
+AVB.US,D,20120330,000000,99.4881,101.268,99.4484,101.052,1453936.6597538,0
+AVB.US,D,20120402,000000,101.052,101.238,100.255,101.101,771693.61067611,0
+AVB.US,D,20120403,000000,100.934,101.504,100.5,101.199,697564.29972748,0
+AVB.US,D,20120404,000000,100.638,100.678,99.6358,100.058,570730.8220061,0
+AVB.US,D,20120405,000000,99.9402,100.294,99.3999,99.7925,266084.20477481,0
+AVB.US,D,20120409,000000,98.7404,99.7925,98.1405,99.3305,549929.99744125,0
+AVB.US,D,20120410,000000,99.4584,99.6646,97.0095,97.5071,1147526.8988652,0
+AVB.US,D,20120411,000000,98.5143,98.8486,97.8396,98.1602,692283.00321333,0
+AVB.US,D,20120412,000000,98.4651,99.9898,98.0521,99.8421,842586.42435779,0
+AVB.US,D,20120413,000000,99.1437,101.091,98.711,100.176,964419.24434783,0
+AVB.US,D,20120416,000000,100.944,102.349,100.5,101.573,1015864.6038267,0
+AVB.US,D,20120417,000000,101.957,102.183,100.786,101.73,892751.62359187,0
+AVB.US,D,20120418,000000,101.209,102.015,100.954,101.593,520858.46324103,0
+AVB.US,D,20120419,000000,101.622,102.359,101.366,101.848,682588.76352025,0
+AVB.US,D,20120420,000000,102.065,103.835,101.966,103.549,1044920.8859191,0
+AVB.US,D,20120423,000000,102.448,103.225,101.219,102.261,997170.60374724,0
+AVB.US,D,20120424,000000,101.307,103.805,101.022,103.303,860465.96188276,0
+AVB.US,D,20120425,000000,103.107,104.208,103.107,104.091,1161319.8883174,0
+AVB.US,D,20120426,000000,102.861,104.425,102.203,104.15,1512880.9722153,0
+AVB.US,D,20120427,000000,103.943,104.808,103.717,104.396,829024.25013644,0
+AVB.US,D,20120430,000000,103.874,104.396,103.185,103.933,956596.94668065,0
+AVB.US,D,20120501,000000,104.1,106.225,103.795,105.487,1030077.5346459,0
+AVB.US,D,20120502,000000,104.916,105.644,104.179,105.104,789251.83713091,0
+AVB.US,D,20120503,000000,105.27,105.704,103.904,103.953,1238832.1167675,0
+AVB.US,D,20120504,000000,103.284,104.7,103.235,103.953,1164245.242586,0
+AVB.US,D,20120507,000000,103.874,105.95,103.717,105.664,795910.90737949,0
+AVB.US,D,20120508,000000,105.124,105.586,104.76,105.34,769639.66016425,0
+AVB.US,D,20120509,000000,104.582,105.546,104.022,104.769,874135.91766562,0
+AVB.US,D,20120510,000000,105.536,105.674,103.982,105.024,674481.75984154,0
+AVB.US,D,20120511,000000,104.632,105.33,103.697,105.006,782326.3634001,0
+AVB.US,D,20120514,000000,104.396,104.68,102.685,102.733,1242771.2277987,0
+AVB.US,D,20120515,000000,103.107,103.776,102.585,102.821,921664.53587137,0
+AVB.US,D,20120516,000000,103.225,103.343,100.954,101.425,807747.55980944,0
+AVB.US,D,20120517,000000,101.278,101.376,98.6814,98.6814,658435.52566947,0
+AVB.US,D,20120518,000000,98.9076,100.058,97.5071,97.8554,983233.22767498,0
+AVB.US,D,20120521,000000,97.875,100.442,97.8298,100.146,824346.93708965,0
+AVB.US,D,20120522,000000,100.146,101.593,99.9898,100.904,1171113.7751145,0
+AVB.US,D,20120523,000000,100.354,101.022,99.3701,100.864,667963.00898435,0
+AVB.US,D,20120524,000000,99.4881,101.514,99.4881,100.894,1645866.1334004,0
+AVB.US,D,20120525,000000,101.298,101.494,99.5962,99.96,1006519.1289977,0
+AVB.US,D,20120529,000000,100.156,101.553,100.156,101.524,587001.77056585,0
+AVB.US,D,20120530,000000,100.59,100.59,98.9273,98.9667,796715.2018621,0
+AVB.US,D,20120531,000000,99.1339,100.826,98.2487,99.9105,1188296.7997184,0
+AVB.US,D,20120601,000000,98.0815,98.9371,96.9515,97.934,1548507.8623312,0
+AVB.US,D,20120604,000000,97.6439,98.0323,96.1303,96.7666,1138473.2476981,0
+AVB.US,D,20120605,000000,96.4204,99.5863,96.1972,99.0551,1266057.1291214,0
+AVB.US,D,20120606,000000,100.137,101.052,98.9568,100.924,2186331.6895721,0
+AVB.US,D,20120607,000000,106.825,106.825,99.8421,100.176,889366.67247604,0
+AVB.US,D,20120608,000000,99.7925,101.514,99.7925,101.238,835530.79930741,0
+AVB.US,D,20120611,000000,102.035,102.035,98.8978,98.9667,725003.85839723,0
+AVB.US,D,20120612,000000,99.3701,99.5664,97.8298,99.5079,949933.80920334,0
+AVB.US,D,20120613,000000,97.8396,99.9997,97.8396,99.2026,802655.38943153,0
+AVB.US,D,20120614,000000,98.9273,100.992,98.9273,100.442,929570.21172763,0
+AVB.US,D,20120615,000000,100.658,100.688,99.7439,100.58,899716.75280286,0
+AVB.US,D,20120618,000000,100.51,102.321,99.9303,101.17,1121645.0888016,0
+AVB.US,D,20120619,000000,101.022,102.163,100.5,101.386,1130576.7231066,0
+AVB.US,D,20120620,000000,101.602,101.769,100.137,100.826,815645.10120824,0
+AVB.US,D,20120621,000000,100.52,101.032,98.7404,98.829,867086.39345835,0
+AVB.US,D,20120622,000000,98.9765,99.6061,97.4482,98.1799,1082400.3987245,0
+AVB.US,D,20120625,000000,97.3508,98.347,97.282,97.9635,1089631.9314178,0
+AVB.US,D,20120626,000000,98.2586,99.0847,97.9537,98.2094,674409.56653146,0
+AVB.US,D,20120627,000000,98.5437,98.9273,98.0521,98.4651,683941.11707509,0
+AVB.US,D,20120628,000000,97.9733,99.4484,97.1846,99.3701,407812.89093587,0
+AVB.US,D,20120629,000000,101.228,102.015,100.756,101.858,898773.15573603,0
+AVB.US,D,20120702,000000,101.769,103.294,101.651,103.205,875640.79229806,0
+AVB.US,D,20120703,000000,103.245,104.11,102.615,103.737,569619.45175389,0
+AVB.US,D,20120705,000000,103.107,103.874,102.93,103.313,549119.60211553,0
+AVB.US,D,20120706,000000,105.26,105.26,102.359,104.081,665735.18444403,0
+AVB.US,D,20120709,000000,103.402,104.425,103.402,104.12,627947.57906182,0
+AVB.US,D,20120710,000000,104.396,104.828,102.261,102.773,557859.05986275,0
+AVB.US,D,20120711,000000,102.694,103.412,102.035,103.107,816401.60575319,0
+AVB.US,D,20120712,000000,102.537,105.841,102.33,105.34,1507912.8523138,0
+AVB.US,D,20120713,000000,105.458,107.365,105.3,107.287,1089635.9986465,0
+AVB.US,D,20120716,000000,106.667,107.907,106.667,107.799,697854.08977494,0
+AVB.US,D,20120717,000000,108.772,108.772,107.031,108.723,816877.47151535,0
+AVB.US,D,20120718,000000,108.487,108.87,107.572,108.349,645602.40219912,0
+AVB.US,D,20120719,000000,107.572,108.477,106.303,107.473,689283.42202027,0
+AVB.US,D,20120720,000000,106.953,107.463,106.412,106.608,680106.7371839,0
+AVB.US,D,20120723,000000,104.415,106.5,104.415,105.812,1001158.5215232,0
+AVB.US,D,20120724,000000,105.92,106.51,104.258,104.966,882620.15680964,0
+AVB.US,D,20120725,000000,105.566,105.812,104.317,104.622,1093941.1602639,0
+AVB.US,D,20120726,000000,102.595,105.408,102.595,104.071,1222807.2355463,0
+AVB.US,D,20120727,000000,104.454,105.654,104.454,104.779,527317.22247435,0
+AVB.US,D,20120730,000000,104.671,105.664,104.396,105.232,567354.00534775,0
+AVB.US,D,20120731,000000,104.878,106.116,104.75,105.91,1110310.7391205,0
+AVB.US,D,20120801,000000,106.303,107.218,103.923,103.992,1459862.6120226,0
+AVB.US,D,20120802,000000,103.569,104.317,103.255,104.277,759195.01676931,0
+AVB.US,D,20120803,000000,104.858,105.418,103.884,104.169,743334.85831193,0
+AVB.US,D,20120806,000000,104.179,104.543,103.205,103.245,715402.1481579,0
+AVB.US,D,20120807,000000,103.805,103.805,101.74,102.015,772899.54399643,0
+AVB.US,D,20120808,000000,101.819,101.819,100.098,100.57,883695.93881039,0
+AVB.US,D,20120809,000000,100.855,101.189,99.9006,100.354,560887.11165696,0
+AVB.US,D,20120810,000000,100.264,101.13,100.226,101.042,428411.37087109,0
+AVB.US,D,20120813,000000,100.698,101.228,99.8817,100.196,551420.63677311,0
+AVB.US,D,20120814,000000,100.304,100.51,99.2621,99.7637,588557.4855575,0
+AVB.US,D,20120815,000000,99.4782,100.698,99.4187,100.678,597800.26286085,0
+AVB.US,D,20120816,000000,100.698,101.416,99.8123,101.337,745191.54823008,0
+AVB.US,D,20120817,000000,101.022,102.065,101.002,102.055,1053716.2680615,0
+AVB.US,D,20120820,000000,101.789,102.153,101.307,101.887,937192.19837955,0
+AVB.US,D,20120821,000000,102.025,102.241,101.602,101.917,586681.47630286,0
+AVB.US,D,20120822,000000,101.917,103.353,101.288,103.157,1183435.4445713,0
+AVB.US,D,20120823,000000,102.901,104.169,102.241,103.481,843052.1220481,0
+AVB.US,D,20120824,000000,103.048,104.14,102.635,103.805,488483.32249972,0
+AVB.US,D,20120827,000000,103.805,104.041,102.881,103.511,526241.44047359,0
+AVB.US,D,20120828,000000,103.275,103.894,102.685,103.343,473153.93739244,0
+AVB.US,D,20120829,000000,103.284,103.589,102.813,102.881,496807.92291584,0
+AVB.US,D,20120830,000000,102.379,102.763,101.799,102.065,507523.03702175,0
+AVB.US,D,20120831,000000,102.33,102.458,101.219,101.887,845049.13135764,0
+AVB.US,D,20120904,000000,101.534,102.645,101.032,102.625,703165.89050461,0
+AVB.US,D,20120905,000000,102.753,103.029,102.055,102.655,493852.0644317,0
+AVB.US,D,20120906,000000,103.353,103.628,102.831,103.275,655227.49900368,0
+AVB.US,D,20120907,000000,103.707,104.317,103.549,103.923,472306.9370081,0
+AVB.US,D,20120910,000000,103.137,103.766,101.671,101.691,1390085.2358219,0
+AVB.US,D,20120911,000000,102.645,102.645,101.18,101.465,616788.12021648,0
+AVB.US,D,20120912,000000,101.435,101.711,100.894,101.091,678937.4089222,0
+AVB.US,D,20120913,000000,101.228,102.065,100.708,101.937,1383300.0814825,0
+AVB.US,D,20120914,000000,102.448,103.077,101.563,101.74,840527.38981002,0
+AVB.US,D,20120917,000000,101.396,102.507,101.376,101.73,759940.33643525,0
+AVB.US,D,20120918,000000,101.819,102.222,100.864,101.18,791689.12395116,0
+AVB.US,D,20120919,000000,100.688,102.301,100.688,101.838,1297130.756667,0
+AVB.US,D,20120920,000000,101.189,101.425,99.5962,99.734,1495778.2753789,0
+AVB.US,D,20120921,000000,100.226,100.314,99.5466,99.9402,1320826.4312851,0
+AVB.US,D,20120924,000000,99.0749,100.354,98.9961,99.1629,845995.77884603,0
+AVB.US,D,20120925,000000,99.7142,99.7925,97.4973,97.517,1008565.9618593,0
+AVB.US,D,20120926,000000,97.4777,98.9961,97.1846,98.1307,599619.33091317,0
+AVB.US,D,20120927,000000,98.1012,99.9898,98.0717,99.0453,820191.24612829,0
+AVB.US,D,20120928,000000,98.5143,99.0945,98.1405,98.6225,865457.46834945,0
+AVB.US,D,20121001,000000,98.9273,98.9863,96.805,98.1799,1018151.4031836,0
+AVB.US,D,20121002,000000,98.5635,99.1043,97.934,99.0649,772531.45979579,0
+AVB.US,D,20121003,000000,99.1827,99.8321,98.9076,99.0945,748487.02031371,0
+AVB.US,D,20121004,000000,99.4088,99.8222,98.4847,98.8092,1108184.5952986,0
+AVB.US,D,20121005,000000,98.947,99.2323,98.5437,98.7503,570236.65371464,0
+AVB.US,D,20121008,000000,98.4651,98.6913,97.4973,97.7127,452590.02890147,0
+AVB.US,D,20121009,000000,97.8652,98.1405,96.8148,96.923,798776.27002425,0
+AVB.US,D,20121010,000000,96.506,97.7029,96.391,97.6931,1283134.4057782,0
+AVB.US,D,20121011,000000,97.7216,98.2586,96.6693,96.748,690535.11166389,0
+AVB.US,D,20121012,000000,96.9515,97.6635,95.8412,95.9376,1011704.8456366,0
+AVB.US,D,20121015,000000,96.2168,96.6594,95.5353,96.5257,1024865.3810202,0
+AVB.US,D,20121016,000000,96.9604,97.3213,96.4303,96.6594,1126459.6708182,0
+AVB.US,D,20121017,000000,96.8542,97.1453,96.2946,96.7863,930176.22880935,0
+AVB.US,D,20121018,000000,96.7764,98.7798,96.7764,98.7306,544049.80149568,0
+AVB.US,D,20121019,000000,98.3766,100.442,98.3766,99.272,1309313.1235396,0
+AVB.US,D,20121022,000000,98.6814,98.9175,97.224,97.9045,633798.28759905,0
+AVB.US,D,20121023,000000,97.1354,97.9537,96.5355,97.1944,508929.28135734,0
+AVB.US,D,20121024,000000,97.6341,98.0421,96.6221,97.224,510460.59297657,0
+AVB.US,D,20121025,000000,95.7074,97.8652,95.7074,97.0971,1198070.3503718,0
+AVB.US,D,20121026,000000,96.9033,97.0293,96.0153,96.4971,1046543.7101849,0
+AVB.US,D,20121031,000000,97.0783,98.5929,96.8246,98.2978,1077078.429923,0
+AVB.US,D,20121101,000000,98.3274,99.8421,97.6537,99.2621,1156473.7852781,0
+AVB.US,D,20121102,000000,99.8123,101.278,99.5763,99.8718,805848.16398956,0
+AVB.US,D,20121105,000000,99.3305,99.8421,98.7208,99.38,741318.52966589,0
+AVB.US,D,20121106,000000,99.4187,99.7826,98.5635,99.2026,770193.82007958,0
+AVB.US,D,20121107,000000,99.0159,99.5079,98.0323,98.0815,727433.01076001,0
+AVB.US,D,20121108,000000,98.0619,98.1995,96.323,96.333,725053.68194925,0
+AVB.US,D,20121109,000000,96.2366,96.5257,95.6022,95.6592,511670.59352563,0
+AVB.US,D,20121112,000000,95.9857,95.9857,94.5715,95.0859,408652.77366993,0
+AVB.US,D,20121113,000000,94.5912,95.3534,94.3482,94.4967,565027.55051056,0
+AVB.US,D,20121114,000000,94.7534,94.838,92.1758,92.5309,767157.6338279,0
+AVB.US,D,20121115,000000,92.5407,92.875,91.4529,92.5771,1159075.7948621,0
+AVB.US,D,20121116,000000,92.6882,93.5782,91.5307,93.4415,892551.31257661,0
+AVB.US,D,20121119,000000,94.1801,9.90749,93.7395,94.2548,852576.55494143,0
+AVB.US,D,20121120,000000,94.1801,94.1988,93.115,93.6353,1313274.6043289,0
+AVB.US,D,20121121,000000,93.8132,94.1988,92.34,92.3676,1074271.0252878,0
+AVB.US,D,20121123,000000,92.8366,93.5782,92.5121,93.2192,307824.13968156,0
+AVB.US,D,20121126,000000,92.8465,94.421,92.5219,93.5035,718450.5360958,0
+AVB.US,D,20121127,000000,92.102,98.2978,92.0095,95.9671,4605678.9806782,0
+AVB.US,D,20121128,000000,95.4685,96.1401,94.724,95.7458,2029776.93786,0
+AVB.US,D,20121129,000000,96.3712,97.0783,95.7074,96.4775,13301770.918306,0
+AVB.US,D,20121130,000000,96.7381,96.805,95.5353,95.5825,4437481.7867082,0
+AVB.US,D,20121203,000000,95.9464,96.6506,95.7842,96.4401,2158737.5762104,0
+AVB.US,D,20121204,000000,96.4303,97.341,96.323,97.341,2076802.2365095,0
+AVB.US,D,20121205,000000,97.282,97.6832,96.1972,96.2168,1668325.3704824,0
+AVB.US,D,20121206,000000,96.1972,98.6126,96.1215,98.6126,3508396.5920074,0
+AVB.US,D,20121207,000000,98.5143,98.5143,96.5551,96.9318,2741779.8996014,0
+AVB.US,D,20121210,000000,98.5929,98.5929,96.3132,96.4204,990558.30662913,0
+AVB.US,D,20121211,000000,96.6407,97.0489,96.1883,96.4971,1203215.3947233,0
+AVB.US,D,20121212,000000,96.9515,97.9635,96.0625,97.1354,1154167.6665845,0
+AVB.US,D,20121213,000000,96.8836,96.9604,95.6504,96.0625,981683.61352643,0
+AVB.US,D,20121214,000000,96.2758,96.8836,95.6878,96.1303,1550864.821384,0
+AVB.US,D,20121217,000000,96.7184,97.1453,96.0153,96.5837,1380677.7357548,0
+AVB.US,D,20121218,000000,96.9033,97.1944,96.5159,96.7578,1258251.1003691,0
+AVB.US,D,20121219,000000,96.6889,97.2623,96.6889,96.7381,1245712.8509822,0
+AVB.US,D,20121220,000000,96.5837,98.3864,95.9671,98.3078,1814240.2518204,0
+AVB.US,D,20121221,000000,97.4383,99.272,97.4187,9.90749,3850502.3859004,0
+AVB.US,D,20121224,000000,98.5143,99.3602,98.0323,98.9667,489303.88589729,0
+AVB.US,D,20121226,000000,99.2125,99.272,97.7511,97.9242,955415.41673274,0
+AVB.US,D,20121227,000000,98.2978,99.2621,97.9733,99.154,691851.87696728,0
+AVB.US,D,20121228,000000,98.6225,99.3106,97.8396,97.8396,688365.24513304,0
+AVB.US,D,20121231,000000,97.934,99.006,97.5947,99.006,814598.80661582,0
+AVB.US,D,20130102,000000,100.264,100.688,98.6913,99.3602,1223523.0678039,0
+AVB.US,D,20130103,000000,99.5179,100.364,99.272,99.9105,631992.43804011,0
+AVB.US,D,20130104,000000,99.9105,100.146,99.5079,99.5962,679844.4009304,0
+AVB.US,D,20130107,000000,99.2908,99.8906,98.9273,99.6943,766548.56632463,0
+AVB.US,D,20130108,000000,99.5962,100.108,98.9863,99.39,710980.05371431,0
+AVB.US,D,20130109,000000,99.5962,99.9402,99.0649,99.7925,715047.28245065,0
+AVB.US,D,20130110,000000,100.137,100.264,99.5268,100.118,807958.03889654,0
+AVB.US,D,20130111,000000,100.137,100.628,99.3503,99.4484,832449.87353964,0
+AVB.US,D,20130114,000000,99.5863,100.048,99.4484,99.9303,681187.60322058,0
+AVB.US,D,20130115,000000,99.5565,101.16,99.5565,101.071,657356.69324716,0
+AVB.US,D,20130116,000000,100.708,101.081,100.392,100.746,708747.14513806,0
+AVB.US,D,20130117,000000,101.101,101.317,100.718,101.209,807158.82844985,0
+AVB.US,D,20130118,000000,101.052,101.258,100.422,101.199,748202.31430216,0
+AVB.US,D,20130122,000000,101.081,101.632,100.963,101.632,748498.20519273,0
+AVB.US,D,20130123,000000,101.298,101.691,101.278,101.484,861934.23145658,0
+AVB.US,D,20130124,000000,101.848,101.897,100.6,101.052,969224.67509982,0
+AVB.US,D,20130125,000000,101.376,101.789,100.884,101.101,987694.97759874,0
+AVB.US,D,20130128,000000,101.465,101.543,100.491,100.51,1021443.8248458,0
+AVB.US,D,20130129,000000,100.412,101.209,100.166,100.737,1496261.2587913,0
+AVB.US,D,20130130,000000,100.196,100.678,98.9568,99.0551,1524325.1370721,0
+AVB.US,D,20130131,000000,97.8396,98.77,92.5219,94.8006,4660649.6106643,0
+AVB.US,D,20130201,000000,94.9334,95.5923,91.8896,92.1207,6147586.7475775,0
+AVB.US,D,20130204,000000,92.0273,92.277,90.789,91.9741,4869351.3188124,0
+AVB.US,D,20130205,000000,92.0657,92.6351,90.6406,92.286,2472269.0546163,0
+AVB.US,D,20130206,000000,92.2584,95.2865,92.1394,93.8428,2875499.1955734,0
+AVB.US,D,20130207,000000,93.774,93.774,92.1581,92.753,1465289.3119641,0
+AVB.US,D,20130208,000000,93.1435,94.2834,93.1435,94.0857,1309585.6278649,0
+AVB.US,D,20130211,000000,94.0857,95.199,94.0857,94.7918,1721575.562713,0
+AVB.US,D,20130212,000000,94.6768,95.6219,94.4289,95.5727,938784.51842982,0
+AVB.US,D,20130213,000000,95.7458,95.851,94.8754,95.1035,808507.11477595,0
+AVB.US,D,20130214,000000,94.5066,95.5639,94.5066,94.9807,851279.10897454,0
+AVB.US,D,20130215,000000,94.9433,95.1321,94.421,95.1321,1626150.2421009,0
+AVB.US,D,20130219,000000,95.372,95.6691,94.6866,95.2482,761161.52186334,0
+AVB.US,D,20130220,000000,95.1793,95.7074,94.6964,94.724,1353980.4463293,0
+AVB.US,D,20130221,000000,94.6669,94.8577,93.2654,93.2734,1672906.0868468,0
+AVB.US,D,20130222,000000,93.6254,94.1329,93.5605,94.0857,1458146.2414959,0
+AVB.US,D,20130225,000000,94.3965,94.4486,92.2584,92.2584,1110459.1929694,0
+AVB.US,D,20130226,000000,92.7078,92.996,91.6801,92.4148,1367327.0574277,0
+AVB.US,D,20130227,000000,92.2958,92.7924,91.9653,91.9831,1043281.7927384,0
+AVB.US,D,20130228,000000,91.9653,92.3774,91.1137,91.1707,2291326.1825937,0
+AVB.US,D,20130301,000000,90.9966,92.2308,90.5609,92.1925,1529407.1393782,0
+AVB.US,D,20130304,000000,91.8896,92.5967,91.6142,92.4925,2418115.9376061,0
+AVB.US,D,20130305,000000,92.8465,93.3018,92.1758,92.5495,1000696.8910617,0
+AVB.US,D,20130306,000000,92.6419,92.875,91.8542,92.2112,978819.26768886,0
+AVB.US,D,20130307,000000,92.2308,92.763,90.9347,91.1137,1612098.983624,0
+AVB.US,D,20130308,000000,91.214,91.3064,89.9728,90.615,1620881.147273,0
+AVB.US,D,20130311,000000,90.5787,90.7792,89.8666,90.5707,1077858.3210332,0
+AVB.US,D,20130312,000000,90.4803,91.9653,90.2276,91.8365,2561712.4985643,0
+AVB.US,D,20130313,000000,91.6053,92.753,91.1707,92.5869,1387263.5958861,0
+AVB.US,D,20130314,000000,92.461,94.5066,92.3134,94.368,2133926.4641115,0
+AVB.US,D,20130315,000000,93.9923,94.189,93.2006,93.774,1608796.3938902,0
+AVB.US,D,20130318,000000,93.4503,94.0473,92.4708,92.5583,1121020.7691905,0
+AVB.US,D,20130319,000000,92.8564,93.2654,91.4981,92.1758,892820.76648039,0
+AVB.US,D,20130320,000000,92.4708,92.8564,91.9171,92.4148,777078.62152303,0
+AVB.US,D,20130321,000000,91.9073,92.7275,91.5877,91.6241,825913.83696032,0
+AVB.US,D,20130322,000000,91.7076,93.1533,91.6408,92.6252,1163111.5025758,0
+AVB.US,D,20130325,000000,92.9036,93.173,92.2682,92.4059,1089262.8304099,0
+AVB.US,D,20130326,000000,92.8102,93.9735,92.8102,93.5969,1072487.5454869,0
+AVB.US,D,20130327,000000,93.1829,93.5693,92.8002,93.293,889969.63913621,0
+AVB.US,D,20130328,000000,93.2192,93.5969,92.875,93.3018,1345137.2742494,0
+AVB.US,D,20130401,000000,93.6815,94.368,93.3018,94.3482,788225.87868217,0
+AVB.US,D,20130402,000000,94.9433,95.1714,94.2175,94.3866,813132.57065636,0
+AVB.US,D,20130403,000000,94.4486,94.6492,93.9057,94.2932,973785.05532044,0
+AVB.US,D,20130404,000000,94.5066,97.4187,94.421,97.4088,1509194.0293657,0
+AVB.US,D,20130405,000000,96.6122,98.3864,96.4677,98.2978,1353240.2106993,0
+AVB.US,D,20130408,000000,98.2487,98.4946,97.6439,97.9635,986432.10307611,0
+AVB.US,D,20130409,000000,97.875,98.711,96.9515,98.347,944820.28587456,0
+AVB.US,D,20130410,000000,98.6814,98.888,97.9635,98.3274,719729.67953338,0
+AVB.US,D,20130411,000000,98.4651,99.7042,98.3569,99.2125,997990.15033762,0
+AVB.US,D,20130412,000000,99.0847,99.8906,98.9568,99.8718,924154.69666519,0
+AVB.US,D,20130415,000000,99.2224,99.6943,97.5563,97.5652,983675.53880006,0
+AVB.US,D,20130416,000000,98.2389,98.9273,97.5071,98.6519,909431.32863962,0
+AVB.US,D,20130417,000000,98.3176,98.4356,96.5837,96.6407,1718308.5612306,0
+AVB.US,D,20130418,000000,96.9318,97.4973,96.1018,97.2426,705611.31178233,0
+AVB.US,D,20130419,000000,97.5947,98.2782,97.1157,97.9733,802093.09505874,0
+AVB.US,D,20130422,000000,98.0421,98.0421,96.8836,97.282,938289.33333118,0
+AVB.US,D,20130423,000000,97.5269,97.5269,96.5749,97.1453,968669.49837731,0
+AVB.US,D,20130424,000000,97.3312,97.9635,97.0783,97.3016,913739.5406786,0
+AVB.US,D,20130425,000000,97.1944,97.2426,96.1401,96.5935,779705.03447952,0
+AVB.US,D,20130426,000000,96.6791,96.8935,95.5639,95.9277,691831.5408236,0
+AVB.US,D,20130429,000000,95.851,96.6889,95.6504,96.5355,598469.32198798,0
+AVB.US,D,20130430,000000,96.5159,97.9635,96.323,97.9635,998743.60446103,0
+AVB.US,D,20130501,000000,98.347,99.9799,97.0685,97.4285,1390614.9923648,0
+AVB.US,D,20130502,000000,97.5947,98.1307,95.8412,96.2562,1187190.5135022,0
+AVB.US,D,20130503,000000,96.864,97.1157,95.199,95.6219,1315384.4792358,0
+AVB.US,D,20130506,000000,95.9179,96.4873,95.4114,96.3132,924869.5121156,0
+AVB.US,D,20130507,000000,96.333,98.0815,96.1303,97.9537,807361.17307949,0
+AVB.US,D,20130508,000000,97.7806,98.2389,97.1649,97.81,770168.39989998,0
+AVB.US,D,20130509,000000,97.5563,97.993,97.3114,97.6439,782972.035962,0
+AVB.US,D,20130510,000000,97.8396,98.3864,97.2524,98.1602,721010.85658533,0
+AVB.US,D,20130513,000000,98.0815,99.4385,97.8396,99.2908,873415.0013721,0
+AVB.US,D,20130514,000000,99.0945,100.668,99.0945,100.658,1384986.9646009,0
+AVB.US,D,20130515,000000,100.746,101.091,99.96,101.052,1443883.4871247,0
+AVB.US,D,20130516,000000,100.638,102.625,100.638,101.671,1470004.2468767,0
+AVB.US,D,20130517,000000,101.72,102.389,101.661,102.183,1211218.6840692,0
+AVB.US,D,20130520,000000,102.143,103.884,102.065,103.619,1253832.0563471,0
+AVB.US,D,20130521,000000,103.874,104.562,103.491,104.169,692005.41485207,0
+AVB.US,D,20130522,000000,104.336,104.474,101.691,102.055,2014421.1157658,0
+AVB.US,D,20130523,000000,100.914,102.369,100.246,102.369,6898355.4832124,0
+AVB.US,D,20130524,000000,101.927,102.241,101.13,102.075,1097255.951684,0
+AVB.US,D,20130528,000000,102.803,103.323,100.078,100.609,1626521.3767232,0
+AVB.US,D,20130529,000000,99.9303,100.855,97.4777,100.668,2742360.4965036,0
+AVB.US,D,20130530,000000,100.668,100.914,98.0323,98.229,1119210.8524028,0
+AVB.US,D,20130531,000000,97.8554,99.2908,97.6341,97.7216,2353394.1267247,0
+AVB.US,D,20130603,000000,97.7314,100.236,96.9417,99.6061,1634614.1451013,0
+AVB.US,D,20130604,000000,99.8906,100.914,99.3602,100.216,1656215.19692,0
+AVB.US,D,20130605,000000,100.01,100.491,98.6814,98.9076,962891.99995733,0
+AVB.US,D,20130606,000000,98.7994,99.6358,97.875,99.0551,946796.95904042,0
+AVB.US,D,20130607,000000,98.9273,99.272,97.4285,99.0355,776383.12540912,0
+AVB.US,D,20130610,000000,99.0453,99.39,97.8947,98.2978,680644.62818428,0
+AVB.US,D,20130611,000000,97.875,97.875,96.5159,96.5551,1266523.8436189,0
+AVB.US,D,20130612,000000,96.8935,96.8935,95.0091,95.2275,964617.52174873,0
+AVB.US,D,20130613,000000,95.5549,99.4782,95.4685,99.0945,1116113.6577201,0
+AVB.US,D,20130614,000000,99.0257,100.028,98.2978,99.1141,728255.60777194,0
+AVB.US,D,20130617,000000,99.6547,100.196,98.3372,98.9076,1161172.4512757,0
+AVB.US,D,20130618,000000,98.9568,100.019,98.6421,99.38,618989.50777002,0
+AVB.US,D,20130619,000000,99.3106,99.5962,95.8796,96.323,752113.97153934,0
+AVB.US,D,20130620,000000,95.736,95.8412,93.4759,94.2834,1228577.6163159,0
+AVB.US,D,20130621,000000,94.7633,97.82,94.7633,96.9801,1763482.253998,0
+AVB.US,D,20130624,000000,96.0821,100.826,94.782,98.3864,1843794.7694331,0
+AVB.US,D,20130625,000000,99.39,100.491,98.3962,99.7727,1460656.7384334,0
+AVB.US,D,20130626,000000,100.864,102.143,100.176,100.364,1592596.6218332,0
+AVB.US,D,20130627,000000,101.219,102.015,100.836,101.298,1545235.7768129,0
+AVB.US,D,20130628,000000,101.062,101.661,100.088,100.146,2256791.3433934,0
+AVB.US,D,20130701,000000,100.078,102.055,100.078,100.491,1326068.072319,0
+AVB.US,D,20130702,000000,100.364,102.045,100.364,101.691,1299633.1191471,0
+AVB.US,D,20130703,000000,101.258,101.563,99.7042,100.786,711162.06220026,0
+AVB.US,D,20130705,000000,100.786,101.081,98.0225,100.246,1062425.2215932,0
+AVB.US,D,20130708,000000,100.314,101.219,99.5962,99.8024,930319.59862231,0
+AVB.US,D,20130709,000000,100.284,102.399,99.9006,101.947,859250.87729778,0
+AVB.US,D,20130710,000000,101.937,102.183,100.746,102.094,852829.73993028,0
+AVB.US,D,20130711,000000,102.93,104.72,102.93,104.199,1025875.070554,0
+AVB.US,D,20130712,000000,104.68,104.828,103.737,104.268,1313957.8987565,0
+AVB.US,D,20130715,000000,103.776,104.494,103.323,103.737,409778.37922271,0
+AVB.US,D,20130716,000000,103.766,105.064,103.717,104.169,598961.45666507,0
+AVB.US,D,20130717,000000,104.287,104.916,103.491,104.366,568845.6614868,0
+AVB.US,D,20130718,000000,104.769,105.202,103.992,104.73,951916.5832123,0
+AVB.US,D,20130719,000000,104.651,104.966,103.599,104.179,1495946.0485643,0
+AVB.US,D,20130722,000000,104.287,104.878,103.963,104.523,689268.16991252,0
+AVB.US,D,20130723,000000,104.808,104.916,103.874,104.169,978596.58691554,0
+AVB.US,D,20130724,000000,104.071,104.386,101.74,102.527,1118712.6168827,0
+AVB.US,D,20130725,000000,102.163,103.057,100.668,102.409,1291919.6198487,0
+AVB.US,D,20130726,000000,102.015,103.235,101.593,103.176,597258.30463173,0
+AVB.US,D,20130729,000000,102.773,103.009,101.838,102.203,673258.54079907,0
+AVB.US,D,20130730,000000,102.921,103.235,101.425,101.907,918902.88755939,0
+AVB.US,D,20130731,000000,102.585,102.713,99.39,100.482,1297998.0931951,0
+AVB.US,D,20130801,000000,100.884,101.298,99.9105,100.146,798872.86670673,0
+AVB.US,D,20130802,000000,100.146,101.15,99.3503,99.4584,871194.29448206,0
+AVB.US,D,20130805,000000,98.0421,99.5565,98.0421,98.888,662421.40983109,0
+AVB.US,D,20130806,000000,98.8978,99.8421,98.2978,98.829,683941.11707509,0
+AVB.US,D,20130807,000000,98.4061,98.8584,97.7708,98.1504,784004.09525384,0
+AVB.US,D,20130808,000000,98.5635,98.7306,97.4482,97.9832,736280.25006874,0
+AVB.US,D,20130809,000000,98.0323,99.3999,97.7314,98.829,666346.28556166,0
+AVB.US,D,20130812,000000,98.7208,98.7208,96.923,97.8396,646124.02428455,0
+AVB.US,D,20130813,000000,97.9242,97.9242,95.9464,96.2946,675657.18894633,0
+AVB.US,D,20130814,000000,96.4106,96.5651,95.315,95.4389,570294.61172412,0
+AVB.US,D,20130815,000000,93.2576,95.6219,93.0137,93.0983,1037408.7144431,0
+AVB.US,D,20130816,000000,93.173,93.238,91.0065,91.1707,2023906.9099861,0
+AVB.US,D,20130819,000000,90.9061,91.6978,90.5609,90.8698,970637.02027852,0
+AVB.US,D,20130820,000000,90.9061,92.4325,90.9061,91.9555,1105553.0983062,0
+AVB.US,D,20130821,000000,91.5071,93.2192,90.2177,91.8896,781868.80016726,0
+AVB.US,D,20130822,000000,92.0922,93.4602,91.1431,92.9409,922033.63687919,0
+AVB.US,D,20130823,000000,93.3304,93.774,92.1925,93.7296,674081.137811,0
+AVB.US,D,20130826,000000,93.6815,94.5715,93.4415,94.1329,938026.99707768,0
+AVB.US,D,20130827,000000,91.568,94.0857,91.568,93.3776,576747.27011434,0
+AVB.US,D,20130828,000000,93.35,93.4317,91.9653,92.3961,617634.10379363,0
+AVB.US,D,20130829,000000,91.6703,92.5309,90.9691,92.277,549590.38384176,0
+AVB.US,D,20130830,000000,92.5121,93.2094,91.6801,91.9831,737403.82200717,0
+AVB.US,D,20130903,000000,92.34,92.6695,90.0819,91.1137,1063429.827091,0
+AVB.US,D,20130904,000000,90.9602,92.8002,90.4429,92.3036,695185.9877239,0
+AVB.US,D,20130905,000000,92.2397,92.2496,90.732,91.7992,612347.72324357,0
+AVB.US,D,20130906,000000,92.4423,94.0217,92.2584,93.2576,705668.25298464,0
+AVB.US,D,20130909,000000,93.8614,95.199,93.3776,95.1793,757363.74703077,0
+AVB.US,D,20130910,000000,95.3534,95.6219,94.2834,95.258,472671.97078718,0
+AVB.US,D,20130911,000000,95.5639,96.5257,94.8096,96.4775,602020.0126748,0
+AVB.US,D,20130912,000000,96.2562,96.9515,95.5353,96.0821,785339.16308655,0
+AVB.US,D,20130913,000000,95.6022,96.6407,95.3819,95.9277,577280.0770788,0
+AVB.US,D,20130916,000000,97.7806,98.5143,96.1303,96.5453,558926.70740604,0
+AVB.US,D,20130917,000000,96.0339,97.5563,95.7842,95.9464,542430.02765142,0
+AVB.US,D,20130918,000000,96.1018,100.354,95.6504,100.098,1443423.8902775,0
+AVB.US,D,20130919,000000,100.128,101.189,99.38,100.452,1119342.0205296,0
+AVB.US,D,20130920,000000,100.373,100.609,98.7602,98.7602,1426616.0675245,0
+AVB.US,D,20130923,000000,98.4159,99.3106,97.5563,97.8396,917700.00466062,0
+AVB.US,D,20130924,000000,97.8652,98.1111,96.0427,96.1883,847853.48557136,0
+AVB.US,D,20130925,000000,96.2858,97.5751,95.6789,97.1944,877240.22999863,0
+AVB.US,D,20130926,000000,97.7708,97.7708,96.4106,97.0783,699074.25839585,0
+AVB.US,D,20130927,000000,96.8246,97.7127,96.1303,96.7863,675626.68473081,0
+AVB.US,D,20130930,000000,96.3811,97.6045,94.7633,95.1223,972448.97068056,0
+AVB.US,D,20131001,000000,95.1223,97.0873,94.9708,95.6022,1341691.3147025,0
+AVB.US,D,20131002,000000,96.5651,96.5651,94.782,96.4775,1209008.1452511,0
+AVB.US,D,20131003,000000,95.9277,96.5453,94.1988,94.5066,750912.10544775,0
+AVB.US,D,20131004,000000,94.8292,95.199,93.2576,93.5035,929768.48912853,0
+AVB.US,D,20131007,000000,92.5583,94.5627,92.5495,93.5693,979177.18381766,0
+AVB.US,D,20131008,000000,94.2834,94.2834,92.6252,92.7374,866595.27558844,0
+AVB.US,D,20131009,000000,92.7728,94.1801,92.7728,93.3018,576645.58939593,0
+AVB.US,D,20131010,000000,93.889,96.1215,93.833,96.1215,713198.72698999,0
+AVB.US,D,20131011,000000,95.6405,96.5837,94.6768,96.5453,683918.74731704,0
+AVB.US,D,20131014,000000,95.794,96.4303,95.4488,96.2562,554032.81442904,0
+AVB.US,D,20131015,000000,95.7458,96.8444,95.5727,96.1785,496248.67896459,0
+AVB.US,D,20131016,000000,96.7666,98.4159,96.1883,98.1897,968027.89304415,0
+AVB.US,D,20131017,000000,98.0421,99.9303,97.82,99.7538,660303.40046663,0
+AVB.US,D,20131018,000000,99.9898,100.058,98.5831,99.2908,807533.01349359,0
+AVB.US,D,20131021,000000,99.1728,99.4782,98.5143,99.3602,564495.76035328,0
+AVB.US,D,20131022,000000,100.01,101.18,98.7404,100.491,837025.50586802,0
+AVB.US,D,20131023,000000,100.354,100.688,99.4286,100.452,629756.47904231,0
+AVB.US,D,20131024,000000,95.7654,98.9568,94.3581,96.1785,1482033.0758644,0
+AVB.US,D,20131025,000000,95.736,98.9273,95.736,98.4553,1388692.2099797,0
+AVB.US,D,20131028,000000,98.6618,98.7208,95.8216,96.5837,1145026.5699997,0
+AVB.US,D,20131029,000000,96.5159,96.5551,94.4387,95.1035,1036215.9996162,0
+AVB.US,D,20131030,000000,95.0563,95.4203,94.0661,94.838,790558.43436246,0
+AVB.US,D,20131031,000000,94.9708,95.2176,92.6793,93.5969,1872770.7237579,0
+AVB.US,D,20131101,000000,94.2254,94.3965,93.0717,94.0945,940349.38468613,0
+AVB.US,D,20131104,000000,94.1427,94.4486,93.7838,94.3198,882350.70290585,0
+AVB.US,D,20131105,000000,93.8968,94.245,92.6508,92.819,621960.61836192,0
+AVB.US,D,20131106,000000,93.293,93.5782,92.9861,93.1533,613089.99248796,0
+AVB.US,D,20131107,000000,93.1829,93.1917,91.9368,91.9368,864550.47634124,0
+AVB.US,D,20131108,000000,91.2878,91.4244,90.0455,91.1894,1076576.1271741,0
+AVB.US,D,20131111,000000,91.4244,92.2496,91.2238,91.6241,804550.71802268,0
+AVB.US,D,20131112,000000,91.7076,91.7076,90.0555,90.796,973132.26510826,0
+AVB.US,D,20131113,000000,90.254,91.2238,90.0555,91.2061,810339.40132167,0
+AVB.US,D,20131114,000000,91.8266,92.6508,91.2602,91.3064,518530.99159666,0
+AVB.US,D,20131115,000000,91.0969,91.7165,89.7692,90.0181,1118243.8687708,0
+AVB.US,D,20131118,000000,90.0181,90.3898,88.6992,89.0287,1030718.1231718,0
+AVB.US,D,20131119,000000,89.0287,89.3483,88.0029,88.3904,834334.01725174,0
+AVB.US,D,20131120,000000,88.415,89.5903,87.4237,87.9213,787862.87851745,0
+AVB.US,D,20131121,000000,88.2144,88.8497,87.5987,88.6048,756552.33489787,0
+AVB.US,D,20131122,000000,88.5399,88.9667,87.6321,88.0029,760169.11805167,0
+AVB.US,D,20131125,000000,88.415,88.9569,86.9172,87.4748,713912.52563322,0
+AVB.US,D,20131126,000000,87.5889,88.1681,86.9083,87.8348,1369901.6132177,0
+AVB.US,D,20131127,000000,87.8348,89.7604,87.8082,89.6178,943490.30207778,0
+AVB.US,D,20131129,000000,89.8144,89.8144,88.415,88.7533,618327.56629318,0
+AVB.US,D,20131202,000000,88.4533,89.1978,87.7462,88.118,914810.23864344,0
+AVB.US,D,20131203,000000,86.8503,89.7082,86.8503,88.7533,740094.29381625,0
+AVB.US,D,20131204,000000,88.1524,91.5307,88.1357,90.38,2154161.943882,0
+AVB.US,D,20131205,000000,89.2067,91.5307,89.0641,90.2796,1047382.5761118,0
+AVB.US,D,20131206,000000,89.8224,91.1707,89.8224,91.0969,1059626.9682225,0
+AVB.US,D,20131209,000000,91.0969,91.751,90.8698,91.4067,890368.22755238,0
+AVB.US,D,20131210,000000,90.7508,91.8896,90.6406,91.4785,1004959.3467773,0
+AVB.US,D,20131211,000000,91.7244,91.7244,90.1361,90.2276,1397332.0206229,0
+AVB.US,D,20131212,000000,90.9769,91.4981,89.5185,89.5715,1707006.7493794,0
+AVB.US,D,20131213,000000,89.9983,90.6052,88.7966,89.2618,1105994.3926241,0
+AVB.US,D,20131216,000000,89.4378,89.7604,89.0287,89.1103,1073855.1511495,0
+AVB.US,D,20131217,000000,88.9481,89.2706,88.0541,88.2764,1160590.8375664,0
+AVB.US,D,20131218,000000,88.5487,89.7161,87.1099,89.5371,1508755.7854694,0
+AVB.US,D,20131219,000000,89.5617,89.8322,87.6685,88.3472,1004322.8254801,0
+AVB.US,D,20131220,000000,88.3108,88.9313,88.0541,88.9235,2035662.2178414,0
+AVB.US,D,20131223,000000,89.4997,89.6424,88.2144,88.3284,982102.53808627,0
+AVB.US,D,20131224,000000,88.3383,88.6992,88.118,88.5231,457568.31687476,0
+AVB.US,D,20131226,000000,89.1978,89.4821,88.3658,88.8969,677800.61849039,0
+AVB.US,D,20131227,000000,89.31,89.9639,88.8054,89.8322,1147467.9240486,0
+AVB.US,D,20131230,000000,90.0819,90.1174,89.3198,89.5371,550549.23301635,0
+AVB.US,D,20131231,000000,89.5539,90.0555,89.0926,89.31,1004536.3549888,0
+AVB.US,D,20140102,000000,89.3198,90.0819,88.9146,89.3198,1194004.1384427,0
+AVB.US,D,20140103,000000,88.9481,90.8796,88.9481,90.4705,976516.1994169,0
+AVB.US,D,20140106,000000,91.0527,91.8365,90.4705,91.809,1871948.126746,0
+AVB.US,D,20140107,000000,91.8168,92.2584,90.916,91.4146,1302979.4315899,0
+AVB.US,D,20140108,000000,91.1048,92.277,90.7409,91.6506,1177909.0975258,0
+AVB.US,D,20140109,000000,90.2078,91.9653,90.2078,91.3064,826478.16494749,0
+AVB.US,D,20140110,000000,91.6703,92.2496,91.2976,92.0007,844740.02197368,0
+AVB.US,D,20140113,000000,91.6604,92.2958,90.9769,91.2602,862175.21475921,0
+AVB.US,D,20140114,000000,91.5307,92.2308,91.2878,91.9555,850117.91517031,0
+AVB.US,D,20140115,000000,92.1483,92.8839,92.0095,92.6351,1041286.8170432,0
+AVB.US,D,20140116,000000,93.2654,93.3402,92.4925,92.8002,1181868.5447006,0
+AVB.US,D,20140117,000000,92.875,93.0895,91.9073,92.0755,1189453.9262939,0
+AVB.US,D,20140121,000000,92.5219,92.875,91.9555,92.2584,1049562.6107145,0
+AVB.US,D,20140122,000000,92.5495,92.9861,91.8542,92.102,1527260.6594126,0
+AVB.US,D,20140123,000000,91.5591,91.7165,91.0065,91.1431,1502391.5893042,0
+AVB.US,D,20140124,000000,89.8853,90.732,89.8853,90.262,1596670.9682199,0
+AVB.US,D,20140127,000000,89.778,90.8245,89.4201,89.4201,1288861.0638389,0
+AVB.US,D,20140128,000000,89.1172,90.262,88.771,88.7878,1962559.8821487,0
+AVB.US,D,20140129,000000,91.6801,94.2746,88.415,88.8595,2456281.7952609,0
+AVB.US,D,20140130,000000,86.2278,93.1249,86.2278,92.2682,3601103.9870164,0
+AVB.US,D,20140131,000000,91.6319,93.711,91.6319,93.3018,2098074.8596078,0
+AVB.US,D,20140203,000000,93.3018,94.0021,92.9763,93.1435,1863884.8457762,0
+AVB.US,D,20140204,000000,93.5693,94.4781,92.9577,94.3866,1963949.8575693,0
+AVB.US,D,20140205,000000,94.1329,95.4114,93.8526,95.1891,1890812.9504323,0
+AVB.US,D,20140206,000000,95.2964,96.0153,95.2275,95.9376,1144658.485799,0
+AVB.US,D,20140207,000000,96.1401,96.7863,95.7556,96.5453,1196107.9125065,0
+AVB.US,D,20140210,000000,96.8836,97.993,96.4401,97.7029,1417647.8281609,0
+AVB.US,D,20140211,000000,97.4875,98.8584,97.1748,97.9242,1665526.1003046,0
+AVB.US,D,20140212,000000,97.875,98.1307,97.1551,97.3508,1911633.0943337,0
+AVB.US,D,20140213,000000,97.0971,97.82,96.8542,96.9515,1319781.1534998,0
+AVB.US,D,20140214,000000,96.9702,97.4973,96.9515,97.458,779558.61424502,0
+AVB.US,D,20140218,000000,97.2524,97.9733,97.0587,97.8298,915830.09624908,0
+AVB.US,D,20140219,000000,97.7412,98.0225,96.7666,96.9515,891324.02630542,0
+AVB.US,D,20140220,000000,97.282,97.6931,96.5257,97.3803,976524.33387437,0
+AVB.US,D,20140221,000000,97.2623,97.8652,96.5551,97.1846,824794.33225065,0
+AVB.US,D,20140224,000000,97.282,98.3668,97.0685,97.6144,919579.06433681,0
+AVB.US,D,20140225,000000,97.3312,97.9733,97.1551,97.6242,1014028.2500522,0
+AVB.US,D,20140226,000000,98.1012,98.1307,96.7283,96.9899,918876.4505726,0
+AVB.US,D,20140227,000000,97.1069,97.2524,95.908,96.1401,958240.10709013,0
+AVB.US,D,20140228,000000,96.4008,97.81,96.0251,97.4482,1497290.2676616,0
+AVB.US,D,20140303,000000,97.2043,97.8494,97.0193,97.4777,912344.48122203,0
+AVB.US,D,20140304,000000,98.3962,98.5929,97.8947,98.5635,703143.52074656,0
+AVB.US,D,20140305,000000,98.2586,98.5143,96.6221,97.3312,986312.11982839,0
+AVB.US,D,20140306,000000,97.3312,97.4285,96.15,96.5749,1089789.5365313,0
+AVB.US,D,20140307,000000,96.7283,96.9899,95.8992,96.8344,1065734.9289774,0
+AVB.US,D,20140310,000000,96.8148,96.9801,95.8992,96.3516,615341.20359351,0
+AVB.US,D,20140311,000000,96.5159,97.3114,96.1018,97.1551,596877.0019377,0
+AVB.US,D,20140312,000000,96.9318,97.5849,96.7578,97.5563,838480.55694845,0
+AVB.US,D,20140313,000000,97.81,97.8298,96.3811,97.5465,824194.41601204,0
+AVB.US,D,20140314,000000,97.4973,98.5044,97.4973,97.9733,917351.23979647,0
+AVB.US,D,20140317,000000,98.1897,98.6618,97.6242,98.2782,903665.01509867,0
+AVB.US,D,20140318,000000,98.1602,98.5044,97.7609,98.2586,1057001.5720733,0
+AVB.US,D,20140319,000000,98.3274,98.8192,96.4873,97.4973,2281018.8081687,0
+AVB.US,D,20140320,000000,97.0587,97.82,96.7381,97.224,1721385.4197696,0
+AVB.US,D,20140321,000000,98.1602,98.6814,97.1846,98.0323,1686280.1517391,0
+AVB.US,D,20140324,000000,98.3864,98.5143,97.3312,97.9045,972384.91182796,0
+AVB.US,D,20140325,000000,98.4749,99.5664,97.934,99.39,817396.04317923,0
+AVB.US,D,20140326,000000,99.3701,99.3701,97.9537,98.2389,1231433.8276961,0
+AVB.US,D,20140327,000000,98.1012,98.9863,97.8494,98.7306,1186161.5046318,0
+AVB.US,D,20140328,000000,99.2125,99.8222,98.9076,99.1629,1120794.0211885,0
+AVB.US,D,20140331,000000,99.498,100.746,98.6421,100.078,1554522.2768251,0
+AVB.US,D,20140401,000000,100.078,100.176,99.0945,100.038,1010992.0638006,0
+AVB.US,D,20140402,000000,99.8906,100.826,99.4385,100.452,954957.85349991,0
+AVB.US,D,20140403,000000,104.946,104.946,100.255,100.678,1483425.0848995,0
+AVB.US,D,20140404,000000,101.248,102.222,100.5,101.691,1522006.8166924,0
+AVB.US,D,20140407,000000,101.681,102.841,101.602,101.779,1099416.6669503,0
+AVB.US,D,20140408,000000,101.661,102.143,101.219,102.005,944736.90768547,0
+AVB.US,D,20140409,000000,101.937,102.399,101.376,101.622,868497.72182986,0
+AVB.US,D,20140410,000000,101.73,102.497,100.826,101.219,1138891.1554509,0
+AVB.US,D,20140411,000000,100.708,101.602,100.373,100.816,1311654.8304845,0
+AVB.US,D,20140414,000000,101.317,101.878,100.816,101.553,758958.10069543,0
+AVB.US,D,20140415,000000,101.484,102.665,101.042,102.557,1237085.2420252,0
+AVB.US,D,20140416,000000,102.773,103.067,102.291,103.029,1241896.7736203,0
+AVB.US,D,20140417,000000,102.625,102.813,101.327,101.858,1575629.1603524,0
+AVB.US,D,20140421,000000,101.789,102.507,101.583,102.321,1119162.0456581,0
+AVB.US,D,20140422,000000,102.271,102.685,101.189,102.576,742143.16029219,0
+AVB.US,D,20140423,000000,102.241,102.821,101.376,101.632,1459631.7967919,0
+AVB.US,D,20140424,000000,100.944,102.891,100.668,102.094,1255738.5698173,0
+AVB.US,D,20140425,000000,102.183,103.225,102.065,103.137,947361.28702759,0
+AVB.US,D,20140428,000000,103.491,104.562,103.491,104.287,1182757.2341795,0
+AVB.US,D,20140429,000000,104.444,104.592,103.559,104.051,741038.90769028,0
+AVB.US,D,20140430,000000,104.051,104.494,103.225,104.061,775424.27623451,0
+AVB.US,D,20140501,000000,104.208,104.396,102.881,103.933,945439.52144968,0
+AVB.US,D,20140502,000000,103.185,104.514,103.185,104.474,1095830.3880119,0
+AVB.US,D,20140505,000000,104.11,105.418,103.874,105.388,644697.44380528,0
+AVB.US,D,20140506,000000,104.622,105.27,104.454,104.848,695202.25663885,0
+AVB.US,D,20140507,000000,105.418,106.48,104.779,105.998,1374109.1613455,0
+AVB.US,D,20140508,000000,105.988,106.736,105.654,106.431,891860.90049861,0
+AVB.US,D,20140509,000000,106.343,106.726,105.566,106.195,790883.81266137,0
+AVB.US,D,20140512,000000,106.234,107.179,106.136,107.021,743730.39630655,0
+AVB.US,D,20140513,000000,106.697,107.69,105.832,106.018,766196.75103894,0
+AVB.US,D,20140514,000000,106.234,106.589,105.664,105.988,542604.91848709,0
+AVB.US,D,20140515,000000,106.087,107.021,105.812,106.893,1564035.5248394,0
+AVB.US,D,20140516,000000,106.766,107.228,106.294,107.169,974539.52625104,0
+AVB.US,D,20140519,000000,107.011,107.454,106.47,107.346,1001475.7653647,0
+AVB.US,D,20140520,000000,106.933,107.493,106.441,106.972,988638.57466558,0
+AVB.US,D,20140521,000000,107.021,107.601,106.176,106.579,853706.22772296,0
+AVB.US,D,20140522,000000,106.461,107.001,105.979,106.205,792844.21691229,0
+AVB.US,D,20140523,000000,106.441,106.825,106.274,106.775,626793.50290789,0
+AVB.US,D,20140527,000000,106.913,107.454,106.854,107.159,968580.01934511,0
+AVB.US,D,20140528,000000,107.159,107.326,106.352,106.913,1109931.4700409,0
+AVB.US,D,20140529,000000,107.021,107.189,106.333,106.982,795978.01665364,0
+AVB.US,D,20140530,000000,107.071,108.162,106.598,108.113,2190287.0695183,0
+AVB.US,D,20140602,000000,108.044,108.565,108.005,108.113,1316893.421097,0
+AVB.US,D,20140603,000000,107.877,108.683,107.809,108.516,653771.43111606,0
+AVB.US,D,20140604,000000,108.201,108.929,108.113,108.733,762995.84202343,0
+AVB.US,D,20140605,000000,108.821,110.158,108.389,110.1,880126.94559426,0
+AVB.US,D,20140606,000000,110.04,110.1,108.251,108.663,978996.19213889,0
+AVB.US,D,20140609,000000,108.723,109.195,106.205,106.667,1662039.4684705,0
+AVB.US,D,20140610,000000,106.323,106.893,105.782,105.988,1138351.2308361,0
+AVB.US,D,20140611,000000,105.988,106.274,105.398,105.91,819892.30481617,0
+AVB.US,D,20140612,000000,105.9,106.441,105.212,106.156,959677.87244844,0
+AVB.US,D,20140613,000000,106.441,106.923,105.576,106.756,747370.56602558,0
+AVB.US,D,20140616,000000,106.48,106.923,105.91,106.028,736398.1997021,0
+AVB.US,D,20140617,000000,105.988,106.933,105.576,106.903,1541536.6322772,0
+AVB.US,D,20140618,000000,106.51,107.483,105.812,107.257,836774.35449355,0
+AVB.US,D,20140619,000000,107.218,107.799,107.031,107.799,922831.8305187,0
+AVB.US,D,20140620,000000,108.191,108.201,107.021,107.699,2193619.1466605,0
+AVB.US,D,20140623,000000,107.681,108.497,107.425,108.035,893175.63218764,0
+AVB.US,D,20140624,000000,107.681,108.605,107.681,108.595,722855.34481725,0
+AVB.US,D,20140625,000000,108.211,108.969,108.211,108.87,749547.55020671,0
+AVB.US,D,20140626,000000,108.752,109.116,108.271,108.644,473196.64329418,0
+AVB.US,D,20140627,000000,108.437,109.421,108.261,109.362,589590.56165653,0
+AVB.US,D,20140630,000000,109.549,109.922,108.241,109.244,812999.36891524,0
+AVB.US,D,20140701,000000,109.214,109.854,108.634,109.411,969314.15413202,0
+AVB.US,D,20140702,000000,109.45,109.578,108.575,109.549,472529.61778141,0
+AVB.US,D,20140703,000000,109.332,109.618,108.261,109.126,396124.6923548,0
+AVB.US,D,20140707,000000,108.988,109.834,108.978,109.647,676061.8782056,0
+AVB.US,D,20140708,000000,109.411,110.63,109.362,110.238,526558.68431503,0
+AVB.US,D,20140709,000000,110.582,110.63,109.401,110.276,619409.44913705,0
+AVB.US,D,20140710,000000,109.746,111.29,109.647,110.492,812053.73823405,0
+AVB.US,D,20140711,000000,110.256,110.876,109.932,110.552,690750.67478692,0
+AVB.US,D,20140714,000000,110.729,111.653,110.356,111.624,643354.2415151,0
+AVB.US,D,20140715,000000,111.663,112.441,111.427,112.233,923119.58695179,0
+AVB.US,D,20140716,000000,112.391,112.843,111.831,112.705,632012.7741838,0
+AVB.US,D,20140717,000000,112.204,112.883,111.811,112.293,734555.74508454,0
+AVB.US,D,20140718,000000,112.509,113.394,112.017,113.227,863366.91277896,0
+AVB.US,D,20140721,000000,113.05,113.099,112.401,112.401,595756.48042083,0
+AVB.US,D,20140722,000000,112.519,113.217,112.391,112.469,873627.51407357,0
+AVB.US,D,20140723,000000,112.479,112.705,111.535,111.535,1583656.8530707,0
+AVB.US,D,20140724,000000,115.234,116.05,112.499,114.624,1945979.824205,0
+AVB.US,D,20140725,000000,114.397,114.456,113.404,113.709,774054.63695755,0
+AVB.US,D,20140728,000000,113.797,115.942,113.797,115.4,887867.89868671,0
+AVB.US,D,20140729,000000,114.948,115.607,114.26,114.988,869503.34413493,0
+AVB.US,D,20140730,000000,114.988,116.325,114.988,116.03,1099154.3306967,0
+AVB.US,D,20140731,000000,115.508,115.932,113.768,113.778,1272960.2330941,0
+AVB.US,D,20140801,000000,113.866,115.086,113.65,114.27,1168743.5975684,0
+AVB.US,D,20140804,000000,114.201,115.824,113.385,115.498,696612.56820317,0
+AVB.US,D,20140805,000000,114.81,115.518,113.925,114.368,796543.36144799,0
+AVB.US,D,20140806,000000,114.663,114.958,113.827,114.8,737067.25882923,0
+AVB.US,D,20140807,000000,114.928,115.282,114.063,114.554,742794.93369719,0
+AVB.US,D,20140808,000000,114.938,115.125,114.063,115.106,661267.33367715,0
+AVB.US,D,20140811,000000,115.106,116.226,114.88,115.686,660045.13144188,0
+AVB.US,D,20140812,000000,115.332,116.138,115.282,115.607,749971.55880247,0
+AVB.US,D,20140813,000000,115.578,117.515,115.578,117.141,757602.69671904,0
+AVB.US,D,20140814,000000,117.003,117.407,115.942,116.404,688887.88402567,0
+AVB.US,D,20140815,000000,116.344,116.649,115.322,116.02,2099128.2718506,0
+AVB.US,D,20140818,000000,116.659,117.829,116.463,117.791,792711.01517117,0
+AVB.US,D,20140819,000000,118.055,118.617,117.259,118.381,715887.16518472,0
+AVB.US,D,20140820,000000,118.037,119.57,117.495,119.108,1259780.3783741,0
+AVB.US,D,20140821,000000,119.098,119.984,119.029,119.452,986192.13658067,0
+AVB.US,D,20140822,000000,119.147,119.354,117.289,118.046,1176705.1978198,0
+AVB.US,D,20140825,000000,118.577,118.715,117.347,117.741,926679.42890328,0
+AVB.US,D,20140826,000000,117.731,118.017,117.367,117.692,655018.03672376,0
+AVB.US,D,20140827,000000,117.879,118.341,117.269,117.731,805088.60902305,0
+AVB.US,D,20140828,000000,117.121,118.135,116.758,117.309,673409.02826232,0
+AVB.US,D,20140829,000000,117.564,118.705,117.289,118.41,972437.78580153,0
+AVB.US,D,20140902,000000,118.597,118.705,117.683,118.439,664822.09159272,0
+AVB.US,D,20140903,000000,118.479,118.754,117.801,118.567,986533.78379452,0
+AVB.US,D,20140904,000000,118.41,119.62,118.135,118.705,696395.98827296,0
+AVB.US,D,20140905,000000,118.862,119.846,118.381,119.767,927386.10989622,0
+AVB.US,D,20140908,000000,119.974,120.77,119.964,120.348,1024191.2378571,0
+AVB.US,D,20140909,000000,120.062,120.249,119.354,119.748,571781.18382726,0
+AVB.US,D,20140910,000000,117.181,117.564,114.338,114.476,3087251.3252738,0
+AVB.US,D,20140911,000000,114.486,115.38,114.033,114.88,1734119.9129432,0
+AVB.US,D,20140912,000000,114.722,114.722,110.719,111.408,1463931.8743733,0
+AVB.US,D,20140915,000000,111.191,112.371,110.158,110.719,1231098.2813253,0
+AVB.US,D,20140916,000000,110.965,112.067,110.946,111.732,1227184.5904738,0
+AVB.US,D,20140917,000000,112.125,112.735,111.476,111.673,1293556.679415,0
+AVB.US,D,20140918,000000,111.771,112.293,110.512,110.837,2184922.394815,0
+AVB.US,D,20140919,000000,111.388,111.949,110.7,111.427,3555568.3108915,0
+AVB.US,D,20140922,000000,111.201,111.653,110.808,111.427,1631065.4880288,0
+AVB.US,D,20140923,000000,111.467,112.342,110.896,110.926,1194493.2226982,0
+AVB.US,D,20140924,000000,110.818,111.781,109.087,109.136,1834490.9836986,0
+AVB.US,D,20140925,000000,109.224,109.558,108.054,108.28,1390732.9419982,0
+AVB.US,D,20140926,000000,109.175,109.568,107.927,109.254,1285081.5915356,0
+AVB.US,D,20140929,000000,108.762,109.214,108.025,109.175,964668.36210793,0
+AVB.US,D,20140930,000000,109.175,109.706,108.172,109.214,1784514.9106008,0
+AVB.US,D,20141001,000000,109.323,110.492,109.224,109.696,2007927.7850883,0
+AVB.US,D,20141002,000000,109.332,110.484,109.332,109.972,1401164.3668997,0
+AVB.US,D,20141003,000000,110.306,110.896,109.667,110.562,1106023.8800325,0
+AVB.US,D,20141006,000000,110.611,111.467,110.158,110.719,783356.38907757,0
+AVB.US,D,20141007,000000,110.592,111.457,110.158,110.198,753018.92993318,0
+AVB.US,D,20141008,000000,110.296,112.657,110.296,112.637,1164431.3183008,0
+AVB.US,D,20141009,000000,112.805,114.348,112.519,113.05,1290957.7202525,0
+AVB.US,D,20141010,000000,113.581,114.525,113.315,113.335,1278565.8911,0
+AVB.US,D,20141013,000000,113.286,114.8,113.286,114.083,1686431.6560095,0
+AVB.US,D,20141014,000000,114.722,116.581,114.161,116.246,1502728.1524821,0
+AVB.US,D,20141015,000000,115.538,116.925,115.144,116.01,1682164.1162578,0
+AVB.US,D,20141016,000000,115.007,116.06,113.876,115.076,1007305.120951,0
+AVB.US,D,20141017,000000,115.125,115.744,114.151,115.734,1349611.2258594,0
+AVB.US,D,20141020,000000,115.548,116.551,115.342,116.482,1079670.2714353,0
+AVB.US,D,20141021,000000,116.925,116.925,115.656,116.758,1253237.2241444,0
+AVB.US,D,20141022,000000,117.161,117.683,116.502,117.229,909806.53049055,0
+AVB.US,D,20141023,000000,117.701,118.017,117.013,117.437,1165903.6551033,0
+AVB.US,D,20141024,000000,117.593,118.145,116.453,117.171,1057368.6394667,0
+AVB.US,D,20141027,000000,117.309,118.213,117.102,118.125,1153265.7586122,0
+AVB.US,D,20141028,000000,116.325,118.055,116.217,117.407,1272509.7875116,0
+AVB.US,D,20141029,000000,117.437,118.4,117.171,118.065,1097489.8173364,0
+AVB.US,D,20141030,000000,117.771,119.039,117.299,118.99,698201.8378319,0
+AVB.US,D,20141031,000000,119.354,120.75,118.99,120.74,1385198.4604951,0
+AVB.US,D,20141103,000000,120.967,122.579,120.8,122.521,1212363.6089585,0
+AVB.US,D,20141104,000000,122.924,123.779,121.763,123.642,1039040.6899736,0
+AVB.US,D,20141105,000000,123.553,123.553,121.763,122.511,1104040.0892162,0
+AVB.US,D,20141106,000000,122.659,123.209,121.557,121.773,800669.56500102,0
+AVB.US,D,20141107,000000,121.468,122.629,120.888,121.852,1184083.1507476,0
+AVB.US,D,20141110,000000,121.754,123.269,121.606,123.219,755482.65374022,0
+AVB.US,D,20141111,000000,122.983,123.013,121.881,122.589,499832.9242885,0
+AVB.US,D,20141112,000000,122.619,122.669,121.193,121.586,767157.6338279,0
+AVB.US,D,20141113,000000,122.009,122.895,121.34,122.688,625887.52770686,0
+AVB.US,D,20141114,000000,122.697,122.895,121.213,121.449,682472.84750127,0
+AVB.US,D,20141117,000000,121.488,122.697,121.222,122.541,583937.11371301,0
+AVB.US,D,20141118,000000,122.295,122.855,121.616,122.619,673426.31398445,0
+AVB.US,D,20141119,000000,122.225,122.845,121.41,121.537,527107.76019443,0
+AVB.US,D,20141120,000000,121.449,121.773,120.928,121.773,451572.2049102,0
+AVB.US,D,20141121,000000,122.137,122.541,121.645,121.98,1096581.808521,0
+AVB.US,D,20141124,000000,122.609,122.747,121.881,122.147,908092.19357818,0
+AVB.US,D,20141125,000000,122.029,122.442,121.626,121.734,1496858.1246084,0
+AVB.US,D,20141126,000000,122.334,124.596,122.334,124.301,1113695.6902363,0
+AVB.US,D,20141128,000000,124.645,125.934,124.202,124.606,588057.21642293,0
+AVB.US,D,20141201,000000,124.626,126.759,124.222,125.304,906306.68016292,0
+AVB.US,D,20141202,000000,125.078,125.864,124.586,125.668,705171.03427163,0
+AVB.US,D,20141203,000000,125.678,125.688,124.38,125.186,685161.28569599,0
+AVB.US,D,20141204,000000,125.472,125.688,124.832,125.56,794705.99086634,0
+AVB.US,D,20141205,000000,124.872,124.92,123.445,124.448,1147752.6300601,0
+AVB.US,D,20141208,000000,124.724,126.681,124.724,126.218,896815.80190667,0
+AVB.US,D,20141209,000000,125.49,127.399,125.294,126.435,590862.58744383,0
+AVB.US,D,20141210,000000,126.189,127.959,126.189,127.557,827591.56881407,0
+AVB.US,D,20141211,000000,127.851,128.038,126.809,127.301,885680.74643373,0
+AVB.US,D,20141212,000000,126.966,128.609,126.17,126.238,969644.61646685,0
+AVB.US,D,20141215,000000,126.425,127.379,124.852,125.53,967510.33818745,0
+AVB.US,D,20141216,000000,125.668,126.189,123.671,124.792,1407048.630074,0
+AVB.US,D,20141217,000000,125.628,128.51,125.49,127.793,1185015.5629353,0
+AVB.US,D,20141218,000000,128.431,129.11,127.851,128.52,1217026.6867048,0
+AVB.US,D,20141219,000000,129.1,129.149,127.841,128.303,2129751.4538136,0
+AVB.US,D,20141222,000000,128.845,131.185,128.835,131.087,975856.29155443,0
+AVB.US,D,20141223,000000,131.421,131.815,129.69,130.33,1306788.3913015,0
+AVB.US,D,20141224,000000,130.104,130.614,128.982,129.346,377574.06208833,0
+AVB.US,D,20141226,000000,129.631,130.005,129.179,129.73,509697.98758851,0
+AVB.US,D,20141229,000000,129.71,130.742,129.1,130.634,780601.85841589,0
+AVB.US,D,20141230,000000,130.26,131.018,129.405,129.651,703318.41158222,0
+AVB.US,D,20141231,000000,130.114,130.782,127.33,127.448,707780.16150599,0
+AVB.US,D,20150102,000000,127.989,129.877,127.821,129.366,725266.19465073,0
+AVB.US,D,20150105,000000,129.228,130.27,128.835,130.241,1448972.6070811,0
+AVB.US,D,20150106,000000,130.752,132.493,130.26,132.021,1260637.5468302,0
+AVB.US,D,20150107,000000,132.925,133.791,131.844,133.535,1045663.1551635,0
+AVB.US,D,20150108,000000,133.535,135.07,132.955,134.765,1006673.6836897,0
+AVB.US,D,20150109,000000,135.07,136.102,133.683,135.188,773257.46012523,0
+AVB.US,D,20150112,000000,136.535,137.027,135.728,136.378,945315.47097322,0
+AVB.US,D,20150113,000000,136.693,137.361,135.532,136.23,805317.39063947,0
+AVB.US,D,20150114,000000,136.152,137.981,135.424,137.961,867917.12492775,0
+AVB.US,D,20150115,000000,138.119,138.787,137.695,138.512,774374.93122054,0
+AVB.US,D,20150116,000000,138.758,139.997,137.695,139.712,813006.48656553,0
+AVB.US,D,20150120,000000,140.626,140.97,136.722,136.978,1203012.0332865,0
+AVB.US,D,20150121,000000,137.125,138.266,136.102,138.039,789385.03887203,0
+AVB.US,D,20150122,000000,138.247,140.076,137.745,139.633,861570.21448468,0
+AVB.US,D,20150123,000000,139.958,140.312,139.122,139.614,722122.22683753,0
+AVB.US,D,20150126,000000,139.397,140.706,138.925,140.676,679259.73679956,0
+AVB.US,D,20150127,000000,140.478,141.452,139.614,139.988,802320.85986797,0
+AVB.US,D,20150128,000000,140.36,141.118,138.197,138.561,2094261.8326675,0
+AVB.US,D,20150129,000000,137.961,139.525,136.014,136.476,1419303.1902566,0
+AVB.US,D,20150130,000000,135.748,137.243,134.746,134.962,1503221.3039664,0
+AVB.US,D,20150202,000000,134.873,134.893,132.365,134.716,1326500.2153722,0
+AVB.US,D,20150203,000000,134.972,135.601,133.152,135.512,1007607.1126847,0
+AVB.US,D,20150204,000000,135.444,136.044,134.155,135.246,881388.80330971,0
+AVB.US,D,20150205,000000,135.592,136.87,135.1,136.535,983328.80755028,0
+AVB.US,D,20150206,000000,136.535,136.535,131.392,131.982,1394768.6497118,0
+AVB.US,D,20150209,000000,132.041,132.925,131.195,131.411,1378148.9362879,0
+AVB.US,D,20150210,000000,132.001,132.877,130.604,132.671,2449454.9518269,0
+AVB.US,D,20150211,000000,133.053,134.362,131.982,132.975,1138139.7349417,0
+AVB.US,D,20150212,000000,133.388,135.326,132.611,135.286,1095438.917246,0
+AVB.US,D,20150213,000000,134.902,135.07,132.591,133.289,752428.16495923,0
+AVB.US,D,20150217,000000,132.897,134.372,132.611,133.231,816809.34543401,0
+AVB.US,D,20150218,000000,133.241,135.276,132.169,135.119,1130135.4287886,0
+AVB.US,D,20150219,000000,135.119,135.119,131.677,131.873,1428244.9926335,0
+AVB.US,D,20150220,000000,131.706,133.506,131.176,133.427,1112181.6643392,0
+AVB.US,D,20150223,000000,133.949,135.346,133.477,135.346,1014226.5274531,0
+AVB.US,D,20150224,000000,134.716,134.765,131.116,131.775,1412796.6410857,0
+AVB.US,D,20150225,000000,131.716,133.261,130.988,131.058,891477.56419021,0
+AVB.US,D,20150226,000000,131.077,131.205,129.474,129.71,990579.65958,0
+AVB.US,D,20150227,000000,129.995,131.342,129.228,131.342,1368620.4361658,0
+AVB.US,D,20150302,000000,131.402,133.703,131.362,132.365,860295.13827584,0
+AVB.US,D,20150303,000000,131.569,132.267,130.516,131.716,603820.77819782,0
+AVB.US,D,20150304,000000,131.49,132.297,130.654,131.176,1267239.6758765,0
+AVB.US,D,20150305,000000,131.618,133.663,131.5,132.571,892589.9512496,0
+AVB.US,D,20150306,000000,130.978,130.978,127.851,128.461,1681108.6704008,0
+AVB.US,D,20150309,000000,129.218,130.212,129.149,129.877,1267366.7767745,0
+AVB.US,D,20150310,000000,129.858,131.185,129.75,130.172,1108432.6962515,0
+AVB.US,D,20150311,000000,130.005,131.49,129.877,130.506,1043964.0703589,0
+AVB.US,D,20150312,000000,131.156,133.88,131.156,133.575,1217124.3001944,0
+AVB.US,D,20150313,000000,133.821,134.47,132.857,133.191,907204.52090647,0
+AVB.US,D,20150316,000000,133.88,135.837,133.663,135.464,1347603.0316708,0
+AVB.US,D,20150317,000000,135.04,135.866,134.46,134.864,580871.440053,0
+AVB.US,D,20150318,000000,134.972,137.469,133.978,137.027,1444372.5713803,0
+AVB.US,D,20150319,000000,136.535,137.961,135.336,136.388,1220202.1755406,0
+AVB.US,D,20150320,000000,136.968,140.508,136.968,140.312,1671491.7080537,0
+AVB.US,D,20150323,000000,140.578,141.649,139.662,141.118,1849399.4106317,0
+AVB.US,D,20150324,000000,141.158,141.767,139.869,140.686,1155858.6169317,0
+AVB.US,D,20150325,000000,140.686,141.6,137.883,137.981,1196102.8284706,0
+AVB.US,D,20150326,000000,137.913,138.63,136.575,137.293,586411.0055919,0
+AVB.US,D,20150327,000000,137.145,138.099,136.112,136.811,668355.49655741,0
+AVB.US,D,20150330,000000,137.44,138.63,136.85,138.443,664306.57035038,0
+AVB.US,D,20150331,000000,137.913,138.817,136.791,136.909,1490405.4662182,0
+AVB.US,D,20150401,000000,137.027,137.519,135.572,135.856,771588.87953615,0
+AVB.US,D,20150402,000000,136.152,137.883,135.709,137.322,834327.91640864,0
+AVB.US,D,20150406,000000,137.509,138.63,137.165,138.129,676139.15555159,0
+AVB.US,D,20150407,000000,137.785,138.031,135.572,135.61,932497.59961062,0
+AVB.US,D,20150408,000000,136.112,136.919,135.808,136.634,747027.90200454,0
+AVB.US,D,20150409,000000,136.152,136.28,132.415,132.975,1101665.8444415,0
+AVB.US,D,20150410,000000,133.644,134.618,132.188,132.287,837383.42199682,0
+AVB.US,D,20150413,000000,132.287,133.005,131.785,131.785,612640.56371259,0
+AVB.US,D,20150414,000000,132.109,133.899,132.109,133.231,534247.78024109,0
+AVB.US,D,20150415,000000,132.867,133.339,131.579,132.021,883058.40070598,0
+AVB.US,D,20150416,000000,131.569,133.545,131.195,132.817,535558.44470137,0
+AVB.US,D,20150417,000000,132.405,133.211,131.421,132.287,883324.8041882,0
+AVB.US,D,20150420,000000,132.307,133.083,131.726,132.227,520266.68145989,0
+AVB.US,D,20150421,000000,132.493,133.477,132.493,132.827,629818.50428054,0
+AVB.US,D,20150422,000000,132.651,134.647,132.307,134.096,542106.68296688,0
+AVB.US,D,20150423,000000,134.086,135.001,133.723,134.539,497975.21756317,0
+AVB.US,D,20150424,000000,134.48,135.572,134.303,134.578,505459.93524523,0
+AVB.US,D,20150427,000000,135.07,136.034,134.666,134.794,1112143.0256663,0
+AVB.US,D,20150428,000000,134.755,135.748,132.995,134.509,1111398.7228075,0
+AVB.US,D,20150429,000000,133.379,134.47,130.694,131.805,1212929.9705601,0
+AVB.US,D,20150430,000000,131.156,132.336,128.431,129.149,1621694.5930202,0
+AVB.US,D,20150501,000000,129.986,132.365,129.72,131.726,967061.92621927,0
+AVB.US,D,20150504,000000,133.073,134.067,132.247,132.739,1069379.1659252,0
+AVB.US,D,20150505,000000,132.336,132.385,128.373,128.628,967061.92621927,0
+AVB.US,D,20150506,000000,128.727,129.779,127.921,128.431,1064310.3821125,0
+AVB.US,D,20150507,000000,128.648,131.49,128.648,130.428,874859.88438069,0
+AVB.US,D,20150508,000000,132.817,133.89,131.991,132.405,762044.11049912,0
+AVB.US,D,20150511,000000,131.746,132.463,129.12,129.307,646997.46165568,0
+AVB.US,D,20150512,000000,128.491,130.978,127.635,129.838,890189.26948798,0
+AVB.US,D,20150513,000000,130.222,131.706,128.451,128.943,941152.66236157,0
+AVB.US,D,20150514,000000,129.454,131.441,128.953,131.382,652089.63203359,0
+AVB.US,D,20150515,000000,131.834,132.995,131.411,132.365,722232.04201341,0
+AVB.US,D,20150518,000000,131.893,132.798,131.431,131.883,930814.78372095,0
+AVB.US,D,20150519,000000,131.441,132.483,130.802,131.716,403428.41835809,0
+AVB.US,D,20150520,000000,132.041,132.493,131.195,131.579,712160.56685503,0
+AVB.US,D,20150521,000000,131.972,131.972,129.828,130.132,732517.04668044,0
+AVB.US,D,20150522,000000,130.684,131.421,129.434,130.624,499883.7646477,0
+AVB.US,D,20150526,000000,130.388,130.486,128.982,129.523,783437.7336523,0
+AVB.US,D,20150527,000000,130.084,131.923,129.75,131.559,571274.81384959,0
+AVB.US,D,20150528,000000,131.559,132.169,131.244,131.834,555034.36950536,0
+AVB.US,D,20150529,000000,132.09,132.581,130.064,130.831,1980317.4028116,0
+AVB.US,D,20150601,000000,131.058,132.493,130.398,132.267,857330.12852704,0
+AVB.US,D,20150602,000000,131.716,131.913,129.7,129.926,614127.13581572,0
+AVB.US,D,20150603,000000,129.838,129.897,126.435,126.819,926465.89939463,0
+AVB.US,D,20150604,000000,125.304,127.359,125.304,126.524,668378.88312265,0
+AVB.US,D,20150605,000000,125.49,127.684,124.704,126.553,1099542.7510411,0
+AVB.US,D,20150608,000000,126.681,127.291,125.776,126.464,1259254.6890598,0
+AVB.US,D,20150609,000000,126.327,127.202,125.608,126.218,861992.18946607,0
+AVB.US,D,20150610,000000,126.022,127.881,125.254,126.789,640923.05553794,0
+AVB.US,D,20150611,000000,127.507,128.461,127.477,128.038,928455.79105387,0
+AVB.US,D,20150612,000000,128.029,128.451,127.34,127.733,525462.56617058,0
+AVB.US,D,20150615,000000,127.566,127.979,126.681,127.901,1398734.1977298,0
+AVB.US,D,20150616,000000,128.185,129.916,126.789,129.248,770954.39185328,0
+AVB.US,D,20150617,000000,129.297,131.116,128.323,130.93,891341.31202754,0
+AVB.US,D,20150618,000000,131.303,133.447,131.176,132.267,952934.40720357,0
+AVB.US,D,20150619,000000,131.795,132.041,130.33,130.33,1122194.1646809,0
+AVB.US,D,20150622,000000,130.772,131.077,129.562,129.582,1334340.8155687,0
+AVB.US,D,20150623,000000,129.287,129.494,127.851,127.851,879813.76898156,0
+AVB.US,D,20150624,000000,128.047,128.874,127.399,127.537,595077.25322186,0
+AVB.US,D,20150625,000000,127.793,128.746,126.779,126.907,681109.30906741,0
+AVB.US,D,20150626,000000,127.399,128.392,126.533,128.225,932428.45672211,0
+AVB.US,D,20150629,000000,129.67,129.67,125.963,125.963,910455.253474,0
+AVB.US,D,20150630,000000,127.163,127.537,125.914,126.622,794146.7469151,0
+AVB.US,D,20150701,000000,127.192,129.051,125.884,129.051,979148.7132165,0
+AVB.US,D,20150702,000000,130.162,131.392,129.061,129.848,708792.90146134,0
+AVB.US,D,20150706,000000,129.238,130.831,129.179,130.624,665224.74723761,0
+AVB.US,D,20150707,000000,131.205,133.339,130.478,132.581,808675.9047685,0
+AVB.US,D,20150708,000000,132.001,132.867,131.195,131.972,715736.67772146,0
+AVB.US,D,20150709,000000,132.837,135.178,131.451,132.001,671796.37206836,0
+AVB.US,D,20150710,000000,132.287,133.555,131.667,132.483,802363.5657697,0
+AVB.US,D,20150713,000000,133.663,134.273,131.716,132.533,894795.40603188,0
+AVB.US,D,20150714,000000,132.867,133.644,131.048,133.211,843249.38264182,0
+AVB.US,D,20150715,000000,133.211,134.106,132.405,133.535,532652.40976925,0
+AVB.US,D,20150716,000000,133.831,134.902,133.605,134.48,507000.39812912,0
+AVB.US,D,20150717,000000,134.126,134.627,133.467,133.998,575319.67282789,0
+AVB.US,D,20150720,000000,133.379,134.578,133.103,134.155,676588.58432696,0
+AVB.US,D,20150721,000000,134.647,135.808,133.329,133.526,741497.48773029,0
+AVB.US,D,20150722,000000,133.703,135.296,133.575,134.657,580998.54095101,0
+AVB.US,D,20150723,000000,134.352,134.666,132.483,133.506,575319.67282789,0
+AVB.US,D,20150724,000000,133.221,134.45,132.591,134.047,552714.01551128,0
+AVB.US,D,20150727,000000,134.214,135.542,133.329,133.526,724446.64806035,0
+AVB.US,D,20150728,000000,134.263,136.329,133.545,134.529,969172.81793343,0
+AVB.US,D,20150729,000000,134.746,135.464,133.417,135.11,1036608.4871892,0
+AVB.US,D,20150730,000000,134.804,136.073,134.145,135.592,763971.97692015,0
+AVB.US,D,20150731,000000,136.84,137.903,136.358,136.476,925989.01682528,0
+AVB.US,D,20150803,000000,136.545,138.031,136.24,137.765,804070.78503178,0
+AVB.US,D,20150804,000000,137.489,138.443,136.466,136.732,650196.33705681,0
+AVB.US,D,20150805,000000,137.017,137.459,135.818,136.506,591227.62122292,0
+AVB.US,D,20150806,000000,136.309,137.037,134.864,136.811,644410.70417936,0
+AVB.US,D,20150807,000000,136.752,137.676,135.562,137.676,602088.13875614,0
+AVB.US,D,20150810,000000,138.089,138.512,137.165,137.607,835319.30341313,0
+AVB.US,D,20150811,000000,137.283,139.712,137.223,138.748,1004816.9937716,0
+AVB.US,D,20150812,000000,138.384,139.328,137.469,139.122,932176.28854045,0
+AVB.US,D,20150813,000000,138.601,140.252,138.119,139.456,758039.9238082,0
+AVB.US,D,20150814,000000,139.486,140.528,138.187,140.262,1024101.7588249,0
+AVB.US,D,20150817,000000,140.272,141.423,139.614,141.423,982941.40401315,0
+AVB.US,D,20150818,000000,141.334,142.731,141.334,142.289,806778.542563,0
+AVB.US,D,20150819,000000,141.295,142.092,140.528,141.059,738213.2005257,0
+AVB.US,D,20150820,000000,141.216,142.554,139.928,140.498,863861.08107043,0
+AVB.US,D,20150821,000000,140.086,140.764,137.361,137.361,1101763.4579311,0
+AVB.US,D,20150824,000000,136.535,136.555,130.86,131.087,1650627.8414434,0
+AVB.US,D,20150825,000000,133.703,133.703,128.53,128.667,1392205.2788007,0
+AVB.US,D,20150826,000000,131.559,132.345,129.454,131.834,1236756.8133048,0
+AVB.US,D,20150827,000000,132.827,134.765,131.765,133.545,1134976.4477921,0
+AVB.US,D,20150828,000000,133.555,134.017,132.434,133.595,659165.59322765,0
+AVB.US,D,20150831,000000,133.526,135.011,130.654,130.723,2205297.1771697,0
+AVB.US,D,20150901,000000,129.159,129.906,127.104,128.127,934573.91988052,0
+AVB.US,D,20150902,000000,129.533,130.25,128.077,129.169,935077.23943665,0
+AVB.US,D,20150903,000000,129.562,130.29,128.746,129.169,568373.86295339,0
+AVB.US,D,20150904,000000,127.851,128.638,126.16,127.123,763343.59008039,0
+AVB.US,D,20150908,000000,128.569,129.779,127.713,128.913,856156.7330366,0
+AVB.US,D,20150909,000000,129.788,131.746,127.409,127.605,1052014.1328353,0
+AVB.US,D,20150910,000000,127.448,129.612,127.438,128.165,1144511.0487573,0
+AVB.US,D,20150911,000000,128.147,131.274,128.147,131.274,1578205.7497569,0
+AVB.US,D,20150914,000000,131.844,132.297,130.123,130.546,1070951.1498318,0
+AVB.US,D,20150915,000000,130.802,132.798,130.084,132.297,615472.37172027,0
+AVB.US,D,20150916,000000,132.169,134.136,132.169,133.516,665602.99951009,0
+AVB.US,D,20150917,000000,133.388,137.076,132.473,134.49,1129268.0922607,0
+AVB.US,D,20150918,000000,133.713,137.341,133.181,135.286,1412907.4730687,0
+AVB.US,D,20150921,000000,135.276,137.312,135.266,136.476,539203.69845632,0
+AVB.US,D,20150922,000000,135.994,136.338,134.48,135.03,746421.88492282,0
+AVB.US,D,20150923,000000,134.992,136.172,134.46,135.738,673413.09549106,0
+AVB.US,D,20150924,000000,135.296,135.994,133.015,134.116,995502.02315816,0
+AVB.US,D,20150925,000000,135.69,136.476,132.749,135.128,703993.57155246,0
+AVB.US,D,20150928,000000,135.001,136.152,132.581,133.417,860668.30651239,0
+AVB.US,D,20150929,000000,133.742,138.158,133.289,137.863,1546590.1639821,0
+AVB.US,D,20150930,000000,139.053,139.515,137.863,139.486,1378117.4152652,0
+AVB.US,D,20151001,000000,140.076,140.498,137.785,139.78,1334870.5721116,0
+AVB.US,D,20151002,000000,139.466,141.561,138.129,140.252,751233.41651792,0
+AVB.US,D,20151005,000000,140.528,141.679,139.978,141.216,802947.21309337,0
+AVB.US,D,20151006,000000,140.882,141.708,139.22,140.046,1055712.2605638,0
+AVB.US,D,20151007,000000,140.026,141.02,139.082,141.02,1013169.0479817,0
+AVB.US,D,20151008,000000,141.01,142.455,139.662,142.171,863925.13992302,0
+AVB.US,D,20151009,000000,141.905,142.819,141.158,142.751,699463.69554735,0
+AVB.US,D,20151012,000000,143.115,144.354,142.141,143.754,764176.35516415,0
+AVB.US,D,20151013,000000,143.233,144.59,142.564,143.361,966714.17816231,0
+AVB.US,D,20151014,000000,143.852,143.99,141.374,141.807,708490.90972767,0
+AVB.US,D,20151015,000000,141.925,144.216,141.925,144.216,643429.48524672,0
+AVB.US,D,20151016,000000,145.072,146.832,143.616,146.321,1165895.5206458,0
+AVB.US,D,20151019,000000,146.173,147.933,145.8,147.787,801608.07803193,0
+AVB.US,D,20151020,000000,147.461,148.819,146.458,147.324,743831.06021777,0
+AVB.US,D,20151021,000000,147.983,148.337,146.793,146.989,833086.39483687,0
+AVB.US,D,20151022,000000,147.747,148.239,146.39,147.393,1028634.6852516,0
+AVB.US,D,20151023,000000,146.931,149.104,144.56,145.868,835217.62269472,0
+AVB.US,D,20151026,000000,146.518,147.943,144.423,145.19,1031523.4344616,0
+AVB.US,D,20151027,000000,142.8,145.082,141.512,142.721,1485667.1447404,0
+AVB.US,D,20151028,000000,143.253,143.862,139.171,141.236,1213781.0381732,0
+AVB.US,D,20151029,000000,140.764,142.141,139.83,141.954,1030514.761735,0
+AVB.US,D,20151030,000000,142.21,142.397,138.994,139.496,1116884.3975656,0
+AVB.US,D,20151102,000000,139.496,143.803,139.24,143.715,1221487.4198213,0
+AVB.US,D,20151103,000000,142.917,143.891,140.814,141.787,826067.37484513,0
+AVB.US,D,20151104,000000,142.21,142.701,140.97,142.092,831856.05814412,0
+AVB.US,D,20151105,000000,141.669,142.8,140.528,141.541,650326.48837638,0
+AVB.US,D,20151106,000000,142.436,142.436,136.673,137.961,823310.81056906,0
+AVB.US,D,20151109,000000,137.607,137.903,134.706,135.788,988891.75965441,0
+AVB.US,D,20151110,000000,134.992,138.955,134.952,137.607,905667.10844414,0
+AVB.US,D,20151111,000000,137.745,139.614,137.45,138.748,490748.76890587,0
+AVB.US,D,20151112,000000,138.64,140.282,137.43,138.659,881349.14782953,0
+AVB.US,D,20151113,000000,139.309,139.692,137.558,137.725,621619.98795525,0
+AVB.US,D,20151116,000000,137.725,139.368,134.844,139.122,877962.16309933,0
+AVB.US,D,20151117,000000,138.807,140.902,138.257,139.722,697959.83772208,0
+AVB.US,D,20151118,000000,140.125,140.97,138.64,140.715,728546.41462658,0
+AVB.US,D,20151119,000000,140.715,142.21,140.046,141.521,514818.62856756,0
+AVB.US,D,20151120,000000,141.954,143.862,141.777,143.626,639294.13042904,0
+AVB.US,D,20151123,000000,143.754,144.944,143.341,144.796,691943.38961384,0
+AVB.US,D,20151124,000000,143.793,144.275,141.846,143.163,1258657.8232428,0
+AVB.US,D,20151125,000000,143.371,145.366,142.495,144.423,724157.87482007,0
+AVB.US,D,20151127,000000,144.246,146.301,143.479,145.466,672765.38931479,0
+AVB.US,D,20151130,000000,145.82,147.579,144.501,145.022,2892494.1108483,0
+AVB.US,D,20151201,000000,145.711,147.481,145.268,147.481,1086183.9382565,0
+AVB.US,D,20151202,000000,147.177,147.835,144.078,144.285,1036089.9155253,0
+AVB.US,D,20151203,000000,143.607,145.711,139.879,140.588,1378556.6759687,0
+AVB.US,D,20151204,000000,141.521,145.376,141,145.278,1008580.1971599,0
+AVB.US,D,20151207,000000,143.833,145.898,142.141,142.819,1016727.8731259,0
+AVB.US,D,20151208,000000,142.663,143.547,142.111,143.105,1197378.9214867,0
+AVB.US,D,20151209,000000,142.092,143.439,140.568,141.286,970975.61707081,0
+AVB.US,D,20151210,000000,141.767,141.846,138.63,138.63,1321460.9189679,0
+AVB.US,D,20151211,000000,138.522,140.046,137.568,139.574,1538818.7066741,0
+AVB.US,D,20151214,000000,139.358,140.478,136.978,139.063,1286194.9954023,0
+AVB.US,D,20151215,000000,140.332,142.407,139.8,141.088,933619.13793467,0
+AVB.US,D,20151216,000000,141.767,144.738,141.158,144.334,1140953.2404202,0
+AVB.US,D,20151217,000000,144.413,144.974,141.846,142.791,872700.18592169,0
+AVB.US,D,20151218,000000,142.121,143.508,141.374,142.151,4371896.7065274,0
+AVB.US,D,20151221,000000,143.154,144.423,142.672,143.557,693194.06245028,0
+AVB.US,D,20151222,000000,144.177,145.976,144.128,144.255,785814.01204151,0
+AVB.US,D,20151223,000000,144.501,146.114,144.334,146.026,661856.06503674,0
+AVB.US,D,20151224,000000,145.8,146.488,144.698,145.78,613404.18590783,0
+AVB.US,D,20151228,000000,145.268,146.783,144.993,146.694,639940.81979812,0
+AVB.US,D,20151229,000000,147.737,149.065,146.871,149.035,689554.90953843,0
+AVB.US,D,20151230,000000,148.789,149.694,148.573,148.858,550182.1656229,0
+AVB.US,D,20151231,000000,148.897,149.655,147.687,147.905,613107.27821009,0
+AVB.US,D,20160104,000000,146.468,146.744,143.98,145.15,1004721.4138963,0
+AVB.US,D,20160105,000000,145.73,148.681,145.2,148.475,1125787.5612695,0
+AVB.US,D,20160106,000000,147.186,147.983,146.508,147.363,1024151.5823769,0
+AVB.US,D,20160107,000000,145.75,148.169,145.278,146.704,1114190.875335,0
+AVB.US,D,20160108,000000,147.098,148.141,144.039,144.118,995083.09859832,0
+AVB.US,D,20160111,000000,144.305,145.996,143.911,145.012,1041899.9517752,0
+AVB.US,D,20160112,000000,145.456,145.456,143.459,144.196,1154854.0114338,0
+AVB.US,D,20160113,000000,144.246,146.252,142.131,142.151,1019596.2861923,0
+AVB.US,D,20160114,000000,142.741,144.019,141.187,141.512,1085043.080596,0
+AVB.US,D,20160115,000000,140.096,143.783,137.725,141.118,1268625.5840684,0
+AVB.US,D,20160119,000000,142.181,143.882,140.961,143.243,1412948.145356,0
+AVB.US,D,20160120,000000,142.977,143.173,135.984,137.755,1413174.8933581,0
+AVB.US,D,20160121,000000,138.679,139.525,136.82,137.597,1030600.1735385,0
+AVB.US,D,20160122,000000,139.073,140.46,138.285,139.997,863898.70293624,0
+AVB.US,D,20160125,000000,140.478,142.564,139.2,139.968,1058554.2366433,0
+AVB.US,D,20160126,000000,140.352,143.351,140.352,142.977,1097905.6914747,0
+AVB.US,D,20160127,000000,142.623,142.997,140.154,141.03,779239.33678921,0
+AVB.US,D,20160128,000000,140.706,141.413,136.545,137.145,1262375.2703078,0
+AVB.US,D,20160129,000000,138.551,139.446,133.506,137.735,2362017.6684529,0
+AVB.US,D,20160201,000000,137.253,139.623,136.545,138.119,1033442.149618,0
+AVB.US,D,20160202,000000,138.522,139.348,135.1,135.276,1186604.832564,0
+AVB.US,D,20160203,000000,136.358,136.929,133.467,135.818,1607397.2672048,0
+AVB.US,D,20160204,000000,136.388,139.014,134.283,137.45,1042322.9435638,0
+AVB.US,D,20160205,000000,136.525,137.715,133.28,133.555,1137452.3732854,0
+AVB.US,D,20160208,000000,133.447,134.372,129.612,131.372,1341999.4072793,0
+AVB.US,D,20160209,000000,130.26,131.952,129.051,129.405,1159827.2153712,0
+AVB.US,D,20160210,000000,130.27,133.359,129.73,132.169,989438.80191945,0
+AVB.US,D,20160211,000000,129.936,131.048,129.159,129.769,1133673.9177893,0
+AVB.US,D,20160212,000000,131.146,132.375,130.123,132.07,1087382.7539266,0
+AVB.US,D,20160216,000000,133.231,133.251,130.772,132.817,1811876.1751173,0
+AVB.US,D,20160217,000000,133.388,135.7,132.444,134.765,885000.50242759,0
+AVB.US,D,20160218,000000,134.411,136.417,134.224,135.228,623970.84616486,0
+AVB.US,D,20160219,000000,134.834,137.725,133.497,136.634,827184.84594044,0
+AVB.US,D,20160222,000000,137.303,138.591,136.988,137.421,703908.15974899,0
+AVB.US,D,20160223,000000,136.997,138.974,135.03,136.919,551504.01496221,0
+AVB.US,D,20160224,000000,136.447,138.463,135.07,136.329,1078210.1363189,0
+AVB.US,D,20160225,000000,137.361,138.925,136.486,138.709,674687.15489272,0
+AVB.US,D,20160226,000000,138.689,138.856,137.243,137.676,792582.89746597,0
+AVB.US,D,20160229,000000,137.676,139.761,137.401,137.863,1337620.0187374,0
+AVB.US,D,20160301,000000,138.729,142.691,138.021,142.691,1278728.5802495,0
+AVB.US,D,20160302,000000,142.347,144.098,140.242,143.381,853044.28624611,0
+AVB.US,D,20160303,000000,143.371,144.452,141.954,144.413,851406.20987256,0
+AVB.US,D,20160304,000000,144.246,144.806,143.075,144.58,1102163.0631545,0
+AVB.US,D,20160307,000000,143.272,144.964,142.603,144.747,679538.34196799,0
+AVB.US,D,20160308,000000,144.718,145.554,143.813,144.049,873157.74915453,0
+AVB.US,D,20160309,000000,143.783,146.134,143.311,144.944,575124.44584854,0
+AVB.US,D,20160310,000000,145.79,146.154,142.711,144.137,592275.9494297,0
+AVB.US,D,20160311,000000,145.662,147.167,144.423,147.167,1089406.2002229,0
+AVB.US,D,20160314,000000,147.295,147.569,145.888,147.225,847155.95584308,0
+AVB.US,D,20160315,000000,146.626,148.111,146.134,147.815,578617.17852588,0
+AVB.US,D,20160316,000000,147.324,148.966,146.527,148.74,633494.26225101,0
+AVB.US,D,20160317,000000,149.084,152.025,148.425,151.769,1066208.7611252,0
+AVB.US,D,20160318,000000,151.848,152.919,150.226,150.226,1708924.4477286,0
+AVB.US,D,20160321,000000,150.226,150.726,148.032,148.603,814207.33584993,0
+AVB.US,D,20160322,000000,148.661,150.058,148.475,149.271,677193.58460149,0
+AVB.US,D,20160323,000000,149.419,149.881,148.543,149.006,676435.04644217,0
+AVB.US,D,20160324,000000,148.661,149.065,147.649,148.651,614394.55610514,0
+AVB.US,D,20160328,000000,149.419,150.55,148.75,150.146,795870.23509213,0
+AVB.US,D,20160329,000000,150.235,153.461,150.166,153.431,1063752.1549684,0
+AVB.US,D,20160330,000000,153.982,154.11,152.674,152.763,801997.51518343,0
+AVB.US,D,20160331,000000,153.087,153.864,152.291,153.864,1148400.3362364,0
+AVB.US,D,20160401,000000,153.618,154.12,152.674,153.618,681505.8638692,0
+AVB.US,D,20160404,000000,153.765,154.424,152.261,153.5,616178.03590603,0
+AVB.US,D,20160405,000000,152.763,153.736,152.565,153.491,716719.93026848,0
+AVB.US,D,20160406,000000,153.205,153.628,152.251,153.303,577662.39658002,0
+AVB.US,D,20160407,000000,152.565,153.333,151.002,152.045,623327.20721733,0
+AVB.US,D,20160408,000000,152.969,154.041,152.419,153.077,601310.28126032,0
+AVB.US,D,20160411,000000,151.956,152.221,149.9,150.107,891857.85007706,0
+AVB.US,D,20160412,000000,150.56,150.648,148.711,150.176,931374.02767221,0
+AVB.US,D,20160413,000000,150.57,150.904,147.324,148.15,1200504.5867706,0
+AVB.US,D,20160414,000000,147.747,147.825,144.019,144.246,1359777.2640858,0
+AVB.US,D,20160415,000000,143.951,147.413,143.341,146.783,874188.79163919,0
+AVB.US,D,20160418,000000,147.078,148.159,145.868,148.159,931410.63273084,0
+AVB.US,D,20160419,000000,148.061,148.563,147.491,148.543,752409.86242991,0
+AVB.US,D,20160420,000000,148.809,149.183,145.102,145.15,874580.26240506,0
+AVB.US,D,20160421,000000,144.816,146.537,143.017,143.695,1069666.9223582,0
+AVB.US,D,20160422,000000,144.629,146.222,144,145.78,711112.23864824,0
+AVB.US,D,20160425,000000,145.376,146.999,145.376,146.989,595195.20285522,0
+AVB.US,D,20160426,000000,147.255,149.065,146.36,147.049,610151.41972594,0
+AVB.US,D,20160427,000000,145.996,146.006,142.141,145.248,1499036.1255967,0
+AVB.US,D,20160428,000000,144.187,148.495,143.577,145.278,777328.75609031,0
+AVB.US,D,20160429,000000,144.472,144.904,141.315,143.045,1109015.326768,0
+AVB.US,D,20160502,000000,143.705,146.645,143.705,146.301,703954.93287946,0
+AVB.US,D,20160503,000000,145.81,146.871,145.288,146.744,766275.04519211,0
+AVB.US,D,20160504,000000,145.248,149.871,144.806,149.802,1326606.9801266,0
+AVB.US,D,20160505,000000,149.517,151.484,149.291,150.924,911410.03541985,0
+AVB.US,D,20160506,000000,150.746,152.133,149.075,151.858,801260.32997497,0
+AVB.US,D,20160509,000000,152.103,152.901,151.386,152.861,649986.87477689,0
+AVB.US,D,20160510,000000,153.205,155.566,152.182,154.562,1048251.9462542,0
+AVB.US,D,20160511,000000,154.424,154.631,150.392,151.366,842971.79428056,0
+AVB.US,D,20160512,000000,151.317,152.055,149.655,151.818,690501.55702681,0
+AVB.US,D,20160513,000000,151.7,151.7,150.117,150.54,609034.96543781,0
+AVB.US,D,20160516,000000,150.462,152.379,150.156,151.828,525600.85194762,0
+AVB.US,D,20160517,000000,151.278,151.326,148.377,149.153,1440574.7965477,0
+AVB.US,D,20160518,000000,149.153,149.153,145.474,147.137,1045872.6174434,0
+AVB.US,D,20160519,000000,145.348,146.046,144.216,145.082,838760.17892407,0
+AVB.US,D,20160520,000000,145.554,146.35,144.816,145.976,1112480.6056513,0
+AVB.US,D,20160523,000000,146.488,146.488,145.288,145.8,457338.51845116,0
+AVB.US,D,20160524,000000,147.059,148.091,145.052,145.702,1228986.372804,0
+AVB.US,D,20160525,000000,146.222,146.675,144.61,146.291,1136439.63333,0
+AVB.US,D,20160526,000000,146.33,146.37,145.012,145.584,1161083.9890507,0
+AVB.US,D,20160527,000000,145.928,147.393,144.738,145.76,1056344.7146323,0
+AVB.US,D,20160531,000000,146.173,146.173,144.019,145.534,1191793.5996245,0
+AVB.US,D,20160601,000000,144.098,144.668,141.295,142.731,1642506.6024642,0
+AVB.US,D,20160602,000000,142.367,142.987,140.734,142.839,991510.03815344,0
+AVB.US,D,20160603,000000,143.773,143.961,140.233,140.312,1310888.1578678,0
+AVB.US,D,20160606,000000,140.262,141.059,136.054,137.725,1586588.3081825,0
+AVB.US,D,20160607,000000,137.921,139.24,137.105,137.381,1096657.0522527,0
+AVB.US,D,20160608,000000,136.152,137.361,134.775,137.233,1177777.9293991,0
+AVB.US,D,20160609,000000,136.84,138.709,136.102,137.735,1013871.6617459,0
+AVB.US,D,20160610,000000,137.076,137.843,136.663,137.597,1002588.1524241,0
+AVB.US,D,20160613,000000,138.285,139.83,137.795,138.049,832203.80620108,0
+AVB.US,D,20160614,000000,137.785,137.951,136.879,137.549,1132445.6147109,0
+AVB.US,D,20160615,000000,137.853,140.214,137.233,139.662,1577525.5057507,0
+AVB.US,D,20160616,000000,139.407,141,138.777,140.941,1120598.7942091,0
+AVB.US,D,20160617,000000,140.764,140.764,139.486,140.38,1339124.8933699,0
+AVB.US,D,20160620,000000,141.256,142.987,140.548,140.764,1155425.4570712,0
+AVB.US,D,20160621,000000,140.862,141.974,140.862,141.659,848451.36819559,0
+AVB.US,D,20160622,000000,142.033,142.8,140.912,141.551,763695.40536609,0
+AVB.US,D,20160623,000000,142.869,143.173,140.862,141.364,672233.59915752,0
+AVB.US,D,20160624,000000,137.785,141.797,137.391,139.633,1328688.3844324,0
+AVB.US,D,20160627,000000,138.974,141.993,138.738,141.58,1334717.0342268,0
+AVB.US,D,20160628,000000,141.954,145.082,140.882,145.062,1317522.824744,0
+AVB.US,D,20160629,000000,145.692,147.039,144.501,145.268,1022383.3546839,0
+AVB.US,D,20160630,000000,145.446,147.098,144.167,147.088,989103.25554871,0
+AVB.US,D,20160701,000000,147.451,148.297,146.813,147.333,968396.99405197,0
+AVB.US,D,20160705,000000,147.186,149.389,147.186,149.143,846246.9302205,0
+AVB.US,D,20160706,000000,148.779,149.409,147.481,148.297,897290.65086163,0
+AVB.US,D,20160707,000000,148.15,148.337,146.321,147.442,680248.07338248,0
+AVB.US,D,20160708,000000,148.927,150.972,148.023,150.796,1323053.2390182,0
+AVB.US,D,20160711,000000,150.854,150.854,149.281,150.452,828406.03136852,0
+AVB.US,D,20160712,000000,150.442,151.425,149.212,151.386,911705.92631043,0
+AVB.US,D,20160713,000000,151.877,153.077,151.09,152.792,865756.40966156,0
+AVB.US,D,20160714,000000,152.763,153.313,150.462,151.228,592204.77292682,0
+AVB.US,D,20160715,000000,150.756,150.756,148.435,149.409,1016006.9568324,0
+AVB.US,D,20160718,000000,149.281,149.664,148.848,149.32,579109.31320297,0
+AVB.US,D,20160719,000000,148.986,150.392,148.651,150.206,564229.35687105,0
+AVB.US,D,20160720,000000,150.254,150.49,148.947,149.852,484928.56458416,0
+AVB.US,D,20160721,000000,149.616,150.707,148.819,150.038,746437.13703059,0
+AVB.US,D,20160722,000000,150.166,151.572,150.008,151.1,898276.95383019,0
+AVB.US,D,20160725,000000,151.307,152.015,150.088,150.972,867830.6963171,0
+AVB.US,D,20160726,000000,149.93,149.93,147.649,148.74,1098113.1201403,0
+AVB.US,D,20160727,000000,148.15,148.533,144.01,146.567,2758868.3611372,0
+AVB.US,D,20160728,000000,146.36,149.625,145.996,148.612,1201203.133306,0
+AVB.US,D,20160729,000000,148.612,152.792,148.612,151.376,1130753.6475566,0
+AVB.US,D,20160801,000000,151.189,152.831,149.704,152.261,805464.82768117,0
+AVB.US,D,20160802,000000,151.897,152.3,150.206,150.668,803567.46547566,0
+AVB.US,D,20160803,000000,150.372,150.56,148.337,149.075,612071.1516895,0
+AVB.US,D,20160804,000000,149.291,149.291,147.649,147.983,655332.23014364,0
+AVB.US,D,20160805,000000,148.091,148.937,147.413,148.907,644334.44364056,0
+AVB.US,D,20160808,000000,149.202,151.563,148.553,151.514,954336.58431043,0
+AVB.US,D,20160809,000000,151.278,151.848,149.714,151.632,776327.20101399,0
+AVB.US,D,20160810,000000,151.927,152.133,149.173,149.822,803120.07031466,0
+AVB.US,D,20160811,000000,149.96,149.96,146.95,147.825,722780.10108564,0
+AVB.US,D,20160812,000000,147.963,149.724,147.039,147.393,727151.35517002,0
+AVB.US,D,20160815,000000,147.855,148.455,147.649,148.209,1313458.6464291,0
+AVB.US,D,20160816,000000,147.659,148.249,145.574,145.81,701987.41097825,0
+AVB.US,D,20160817,000000,146.124,146.183,143.527,145.386,1039315.2279132,0
+AVB.US,D,20160818,000000,145.376,145.839,144.01,144.501,956412.90458033,0
+AVB.US,D,20160819,000000,144.01,144.659,142.603,143.645,935434.13875827,0
+AVB.US,D,20160822,000000,143.891,144.482,142.299,143.459,735421.04799819,0
+AVB.US,D,20160823,000000,143.862,143.98,142.633,142.672,502673.88356083,0
+AVB.US,D,20160824,000000,142.8,143.272,141.05,142.239,485477.64046357,0
+AVB.US,D,20160825,000000,142.347,144.482,141.531,142.829,694132.57548119,0
+AVB.US,D,20160826,000000,143.233,144.187,140.724,141.502,619452.15503878,0
+AVB.US,D,20160829,000000,142.082,143.764,142.043,143.154,582868.44936254,0
+AVB.US,D,20160830,000000,143.351,143.351,141.266,142.2,750789.07177848,0
+AVB.US,D,20160831,000000,142.337,143.281,141.443,142.701,1041272.5817427,0
+AVB.US,D,20160901,000000,142.849,143.705,142.062,143.331,700126.65383138,0
+AVB.US,D,20160902,000000,143.754,145.878,142.849,143.075,931538.75043603,0
+AVB.US,D,20160906,000000,144.383,145.8,143.065,145.8,1110842.5292778,0
+AVB.US,D,20160907,000000,145.426,146.675,143.911,146.616,746734.04472834,0
+AVB.US,D,20160908,000000,145.8,145.8,143.409,143.449,1637001.6083695,0
+AVB.US,D,20160909,000000,141.088,141.875,138.375,138.375,1052949.5954447,0
+AVB.US,D,20160912,000000,138.237,141.207,137.803,140.706,1183535.0916754,0
+AVB.US,D,20160913,000000,139.318,139.908,137.45,137.715,1188176.8164706,0
+AVB.US,D,20160914,000000,138.059,140.144,137.913,139.653,768527.27310486,0
+AVB.US,D,20160915,000000,139.496,141.325,138.856,141.266,1018253.0839021,0
+AVB.US,D,20160916,000000,140.862,141.394,139.898,141.315,1377614.095709,0
+AVB.US,D,20160919,000000,141.738,143.163,141.246,143.027,538711.56377922,0
+AVB.US,D,20160920,000000,143.803,143.941,143.272,143.636,646039.62928827,0
+AVB.US,D,20160921,000000,143.489,146.006,141.905,145.79,840493.83517294,0
+AVB.US,D,20160922,000000,146.763,148.73,146.763,148.465,1240038.0500878,0
+AVB.US,D,20160923,000000,147.747,150.008,146.94,149.025,1163212.166487,0
+AVB.US,D,20160926,000000,148.848,149.852,147.914,149.606,977915.32610221,0
+AVB.US,D,20160927,000000,150.038,150.038,147.757,148.199,1102113.2396024,0
+AVB.US,D,20160928,000000,148.799,149.674,147.363,149.173,632192.74905538,0
+AVB.US,D,20160929,000000,148.543,149.37,147.009,147.343,1018918.0758005,0
+AVB.US,D,20160930,000000,148.612,149.124,146.026,146.065,1333009.8149647,0
+AVB.US,D,20161003,000000,145.554,145.868,142.554,142.711,1218148.2250288,0
+AVB.US,D,20161004,000000,143.163,143.213,140.45,141.817,1112146.0760878,0
+AVB.US,D,20161005,000000,142.102,142.545,137.037,137.263,1654779.4651761,0
+AVB.US,D,20161006,000000,136.978,138.493,135.228,137.145,728482.35577399,0
+AVB.US,D,20161007,000000,137.607,139.662,135.532,136.063,1063497.9531724,0
+AVB.US,D,20161010,000000,136.102,137.529,135.827,137.283,623851.87972432,0
+AVB.US,D,20161011,000000,137.243,137.637,136.014,137.076,881058.34097488,0
+AVB.US,D,20161012,000000,137.469,138.089,136.516,137.715,840071.86019154,0
+AVB.US,D,20161013,000000,136.948,138.197,136.791,138.089,963946.42900723,0
+AVB.US,D,20161014,000000,138.257,139.2,137.115,138.748,996888.94815726,0
+AVB.US,D,20161017,000000,138.709,139.387,138.109,138.886,706145.13555398,0
+AVB.US,D,20161018,000000,139.83,140.242,138.601,138.63,767739.24753719,0
+AVB.US,D,20161019,000000,138.423,139.014,137.695,138.925,503066.3711339,0
+AVB.US,D,20161020,000000,139.446,140.706,137.597,138.089,822496.34801461,0
+AVB.US,D,20161021,000000,136.978,138.611,136.889,137.951,515514.12468148,0
+AVB.US,D,20161024,000000,138.709,139.682,137.577,138.167,737806.47765207,0
+AVB.US,D,20161025,000000,135.474,137.676,130.772,137.066,2088223.0148012,0
+AVB.US,D,20161026,000000,137.105,139.082,135.601,138.915,1063434.911127,0
+AVB.US,D,20161027,000000,138.905,138.905,134.952,136.112,1357865.6665798,0
+AVB.US,D,20161028,000000,136.791,139.348,136.112,137.558,1092684.3865844,0
+AVB.US,D,20161031,000000,138.276,140.706,137.735,140.636,828151.8295725,0
+AVB.US,D,20161101,000000,140.774,140.774,137.499,139.033,1006324.9188256,0
+AVB.US,D,20161102,000000,139.476,140.578,138.866,139.299,1003884.5815838,0
+AVB.US,D,20161103,000000,139.328,141.305,138.748,140.134,984657.77453988,0
+AVB.US,D,20161104,000000,140.41,141.777,139.299,140.97,1009539.0463345,0
+AVB.US,D,20161107,000000,142.417,143.085,139.662,140.242,864441.67797254,0
+AVB.US,D,20161108,000000,140.597,142.573,140.106,142.053,644557.12441387,0
+AVB.US,D,20161109,000000,139.574,141.295,136.663,139.063,1043083.5153375,0
+AVB.US,D,20161110,000000,138.335,139.014,134.047,136.791,1541624.0776951,0
+AVB.US,D,20161111,000000,136.86,139.82,136.791,137.715,1451627.4906387,0
+AVB.US,D,20161114,000000,137.194,142.239,134.883,140.656,1288492.9796383,0
+AVB.US,D,20161115,000000,140.892,141.05,135.306,135.65,1782515.8676769,0
+AVB.US,D,20161116,000000,135.846,138.069,135.178,136.929,842596.59242962,0
+AVB.US,D,20161117,000000,136.919,138.483,134.185,134.794,798452.92533971,0
+AVB.US,D,20161118,000000,134.666,135.424,132.493,133.339,1118651.6084516,0
+AVB.US,D,20161121,000000,133.535,134.784,131.156,131.214,1393220.0523704,0
+AVB.US,D,20161122,000000,131.903,134.5,130.841,133.407,1760460.3030469,0
+AVB.US,D,20161123,000000,132.061,132.159,130.044,131.785,1296508.4706705,0
+AVB.US,D,20161125,000000,131.402,132.641,131.402,132.179,518050.04179858,0
+AVB.US,D,20161128,000000,132.769,135.316,132.729,134.244,983640.96735579,0
+AVB.US,D,20161129,000000,134.726,136.201,134.421,135.346,909809.58091211,0
+AVB.US,D,20161130,000000,134.214,136.22,133.487,135.11,1296091.579725,0
+AVB.US,D,20161201,000000,134.263,135.444,132.719,134.303,1345959.8712612,0
+AVB.US,D,20161202,000000,135.04,137.577,134.273,135.237,915985.66774824,0
+AVB.US,D,20161205,000000,135.218,136.004,134.136,135.228,1081268.6923286,0
+AVB.US,D,20161206,000000,135.326,136.663,134.372,134.883,1065627.1474158,0
+AVB.US,D,20161207,000000,135.03,138.129,134.824,138.079,905531.87308865,0
+AVB.US,D,20161208,000000,137.558,139.132,135.866,138.63,863876.33317819,0
+AVB.US,D,20161209,000000,138.591,140.38,138.237,138.856,649796.73183347,0
+AVB.US,D,20161212,000000,138.915,140.47,138.247,139.968,722313.38658814,0
+AVB.US,D,20161213,000000,140.706,140.842,138.699,140.154,719364.64575429,0
+AVB.US,D,20161214,000000,140.086,142.053,138.64,139.672,1648155.9831789,0
+AVB.US,D,20161215,000000,139.653,141.561,138.413,139.328,1220475.6966732,0
+AVB.US,D,20161216,000000,140.538,143.351,140.292,142.062,1343886.601413,0
+AVB.US,D,20161219,000000,143.075,143.823,141.836,143.587,1126240.0404665,0
+AVB.US,D,20161220,000000,142.879,144.354,142.583,143.931,837105.83363556,0
+AVB.US,D,20161221,000000,143.754,145.042,142.062,142.062,1076067.7235821,0
+AVB.US,D,20161222,000000,141.6,142.987,140.706,142.701,835208.47143006,0
+AVB.US,D,20161223,000000,143.233,144,142.465,143.321,447955.42175642,0
+AVB.US,D,20161227,000000,143.163,145.318,142.781,144.423,788859.34955785,0
+AVB.US,D,20161228,000000,144.698,145.14,142.564,143.99,901694.44277591,0
+AVB.US,D,20161229,000000,143.951,145.829,143.479,145.366,727159.48962749,0
+AVB.US,D,20161230,000000,145.092,147.167,144.767,146.655,913605.3221303,0
+AVB.US,D,20170103,000000,147.589,147.589,145.092,146.203,1036674.5796562,0
+AVB.US,D,20170104,000000,146.596,147.659,145.348,146.822,917746.77779108,0
+AVB.US,D,20170105,000000,145.612,147.875,144.728,147.697,1015470.0826392,0
+AVB.US,D,20170106,000000,147.413,149.586,147.413,149.006,884477.86353496,0
+AVB.US,D,20170109,000000,148.868,149.035,146.409,146.694,769519.67691653,0
+AVB.US,D,20170110,000000,146.173,147.098,145.406,146.38,728274.92710844,0
+AVB.US,D,20170111,000000,146.173,147.245,144.265,145.003,1350889.3524897,0
+AVB.US,D,20170112,000000,144.776,146.537,143.734,146.173,821185.68355433,0
+AVB.US,D,20170113,000000,145.957,146.468,145.268,145.908,569485.2332056,0
+AVB.US,D,20170117,000000,145.868,147.461,144.738,145.938,976064.73702717,0
+AVB.US,D,20170118,000000,146.242,147.157,145.268,146.164,736783.56962487,0
+AVB.US,D,20170119,000000,145.554,145.554,143.97,145.052,717799.77949798,0
+AVB.US,D,20170120,000000,145.18,146.842,144.718,146.498,681289.28393899,0
+AVB.US,D,20170123,000000,146.173,146.95,145.494,146.439,627108.71313495,0
+AVB.US,D,20170124,000000,146.783,147.324,144.462,145.338,901772.73692908,0
+AVB.US,D,20170125,000000,144.668,145.456,143.469,143.567,1156788.9955052,0
+AVB.US,D,20170126,000000,143.813,144.914,143.331,144.226,810603.77118953,0
+AVB.US,D,20170127,000000,144.472,144.629,142.485,143.291,698112.3587997,0
+AVB.US,D,20170130,000000,143.233,143.921,141.993,142.475,836727.58136308,0
+AVB.US,D,20170131,000000,142.8,144.383,142.515,143.469,1163312.8303982,0
+AVB.US,D,20170201,000000,142.564,143.685,140.332,140.42,1426897.7231145,0
+AVB.US,D,20170202,000000,141.836,146.4,141.639,145.318,1829812.6538447,0
+AVB.US,D,20170203,000000,146.272,148.179,143.154,143.665,1096968.195251,0
+AVB.US,D,20170206,000000,143.783,145.308,142.947,144.708,779110.20227684,0
+AVB.US,D,20170207,000000,144.521,146.114,144.285,145.466,843202.60951134,0
+AVB.US,D,20170208,000000,145.456,148.435,144.826,147.767,1121193.6264118,0
+AVB.US,D,20170209,000000,147.767,148.277,147.216,147.541,766914.6169109,0
+AVB.US,D,20170210,000000,146.694,149.222,146.655,148.907,715341.13972686,0
+AVB.US,D,20170213,000000,149.33,149.33,146.35,147.805,1068216.9553137,0
+AVB.US,D,20170214,000000,147.295,147.855,145.456,147.727,647556.70560693,0
+AVB.US,D,20170215,000000,146.793,147.855,145.494,147.206,769555.26516797,0
+AVB.US,D,20170216,000000,147.569,148.386,146.773,148.239,688014.44665454,0
+AVB.US,D,20170217,000000,148.396,148.937,146.675,147.796,602268.11362773,0
+AVB.US,D,20170221,000000,147.353,150.392,147.255,149.93,736754.08221653,0
+AVB.US,D,20170222,000000,150.088,150.51,147.914,149.596,601478.05444569,0
+AVB.US,D,20170223,000000,150.334,151.592,149.792,151.278,815971.49631433,0
+AVB.US,D,20170224,000000,151.504,151.759,150.048,151.543,623264.16517192,0
+AVB.US,D,20170227,000000,151.936,152.447,151.287,151.887,437372.49258444,0
+AVB.US,D,20170228,000000,152.084,152.665,151.356,152.133,959531.45221393,0
+AVB.US,D,20170301,000000,151.759,153.037,150.48,151.74,718042.79641498,0
+AVB.US,D,20170302,000000,151.71,152.565,150.176,151.356,632886.21155493,0
+AVB.US,D,20170303,000000,150.658,150.924,148.533,149.999,507799.60857581,0
+AVB.US,D,20170306,000000,149.193,151.73,149.133,151.346,869130.17589836,0
+AVB.US,D,20170307,000000,151.425,151.71,150.382,151.533,516972.22618345,0
+AVB.US,D,20170308,000000,151.887,152.537,150.107,150.254,974566.98004501,0
+AVB.US,D,20170309,000000,150.442,150.992,147.491,147.905,844000.80315085,0
+AVB.US,D,20170310,000000,148.603,150.235,145.81,147.167,696647.13964743,0
+AVB.US,D,20170313,000000,147.098,148.396,146.783,147.343,1007053.9695766,0
+AVB.US,D,20170314,000000,147.678,148.425,146.596,147.885,707403.94284788,0
+AVB.US,D,20170315,000000,148.277,152.477,148.277,151.946,1230292.9700356,0
+AVB.US,D,20170316,000000,151.523,154.198,151.218,153.057,1218966.754812,0
+AVB.US,D,20170317,000000,153.717,154.68,152.929,153.835,2021322.1861242,0
+AVB.US,D,20170320,000000,153.913,154.484,152.546,152.999,862626.67714894,0
+AVB.US,D,20170321,000000,153.323,154.68,152.537,153.618,971127.12134125,0
+AVB.US,D,20170322,000000,154.464,154.464,152.723,154.071,640341.44182865,0
+AVB.US,D,20170323,000000,153.835,155.546,153.746,154.612,1156093.4993913,0
+AVB.US,D,20170324,000000,155.054,155.614,154.12,154.503,633979.27927782,0
+AVB.US,D,20170327,000000,154.021,154.818,152.763,153.019,569102.91370438,0
+AVB.US,D,20170328,000000,153.029,153.687,151.386,153.205,708156.38016411,0
+AVB.US,D,20170329,000000,152.783,153.943,152.173,153.057,848954.68775172,0
+AVB.US,D,20170330,000000,152.645,153.283,151.14,152.901,508649.65938171,0
+AVB.US,D,20170331,000000,152.901,154.11,152.251,153.175,790458.78725842,0
+AVB.US,D,20170403,000000,153.195,153.5,151.838,153.107,474786.92973008,0
+AVB.US,D,20170404,000000,153.067,154.73,152.537,153.647,591898.71396441,0
+AVB.US,D,20170405,000000,153.461,155.044,152.645,154.641,645849.48634485,0
+AVB.US,D,20170406,000000,154.464,155.468,153.844,155.014,622138.55961914,0
+AVB.US,D,20170407,000000,155.014,155.712,154.011,154.129,976704.30874596,0
+AVB.US,D,20170410,000000,154.238,156.274,154.021,155.802,469445.64159208,0
+AVB.US,D,20170411,000000,155.821,156.952,155.546,156.224,501050.04248785,0
+AVB.US,D,20170412,000000,155.536,157.335,155.418,156.362,791410.51878272,0
+AVB.US,D,20170413,000000,156.313,156.48,155.27,155.566,538313.99217025,0
+AVB.US,D,20170417,000000,156.156,157.503,155.212,157.503,698550.60269604,0
+AVB.US,D,20170418,000000,157.247,158.339,157.09,157.365,663666.99863159,0
+AVB.US,D,20170419,000000,156.814,157.523,156.106,156.854,977152.72071414,0
+AVB.US,D,20170420,000000,156.932,156.942,155.476,156.028,678209.37497839,0
+AVB.US,D,20170421,000000,155.712,156.559,155.556,155.752,531833.87998606,0
+AVB.US,D,20170424,000000,156.657,156.981,152.929,155.418,915942.96184651,0
+AVB.US,D,20170425,000000,155.89,157.985,155.25,157.915,841869.57529301,0
+AVB.US,D,20170426,000000,157.621,159.293,156.51,157.405,908059.6557483,0
+AVB.US,D,20170427,000000,157.159,157.995,154.798,157.041,739888.89876507,0
+AVB.US,D,20170428,000000,156.952,158.427,156.086,158.349,846621.11526424,0
+AVB.US,D,20170501,000000,159.096,160.246,157.897,159.342,749433.66780209,0
+AVB.US,D,20170502,000000,159.47,160.542,158.909,159.509,822095.72598408,0
+AVB.US,D,20170503,000000,160.208,160.208,157.06,157.729,896687.68420147,0
+AVB.US,D,20170504,000000,157.444,159.686,156.018,159.352,937389.45897326,0
+AVB.US,D,20170505,000000,159.617,160.906,158.221,160.798,1033791.9312893,0
+AVB.US,D,20170508,000000,161.004,161.22,159.155,160.04,825889.43358791,0
+AVB.US,D,20170509,000000,159.932,160.434,158.732,160.286,675304.35685346,0
+AVB.US,D,20170510,000000,160.286,161.427,159.804,160.394,645011.63722515,0
+AVB.US,D,20170511,000000,159.411,160.562,158.457,160.01,473748.76959513,0
+AVB.US,D,20170512,000000,160.256,160.954,159.794,160.208,533705.82201196,0
+AVB.US,D,20170515,000000,159.981,161.024,159.45,160.444,628102.1337538,0
+AVB.US,D,20170516,000000,160.6,161.398,159.45,160.256,786594.91995889,0
+AVB.US,D,20170517,000000,158.555,161.142,157.415,159.322,965571.2868874,0
+AVB.US,D,20170518,000000,159.863,161.919,158.723,160.04,846152.36715238,0
+AVB.US,D,20170519,000000,160.256,160.345,158.487,159.548,1398827.7439907,0
+AVB.US,D,20170522,000000,159.617,160.68,157.277,160.148,898186.45799081,0
+AVB.US,D,20170523,000000,160.316,161.034,159.45,159.942,737451.61194481,0
+AVB.US,D,20170524,000000,160.562,161.132,159.608,160.444,700221.21689949,0
+AVB.US,D,20170525,000000,161.034,161.84,159.362,160.316,855133.82500941,0
+AVB.US,D,20170526,000000,160.03,161.034,159.007,159.598,821238.55752789,0
+AVB.US,D,20170530,000000,159.666,160.316,158.87,159.598,973067.18944848,0
+AVB.US,D,20170531,000000,159.824,160.62,159.548,159.548,1872138.2696894,0
+AVB.US,D,20170601,000000,159.598,159.942,157.562,159.017,1376481.372506,0
+AVB.US,D,20170602,000000,159.666,163.365,159.253,163.207,1142865.8547334,0
+AVB.US,D,20170605,000000,162.873,166.452,161.987,166.049,1079094.758569,0
+AVB.US,D,20170606,000000,165.696,165.764,161.466,161.574,965410.63135232,0
+AVB.US,D,20170607,000000,162.037,162.567,161.643,162.469,881276.95451945,0
+AVB.US,D,20170608,000000,162.833,162.833,159.558,161.997,802415.42293609,0
+AVB.US,D,20170609,000000,161.83,162.863,161.27,162.676,912740.01921664,0
+AVB.US,D,20170612,000000,162.125,162.617,160.454,161.466,1011983.450805,0
+AVB.US,D,20170613,000000,161.594,162.105,160.472,161.574,665439.29355345,0
+AVB.US,D,20170614,000000,163.089,163.571,162.253,162.941,994759.75391378,0
+AVB.US,D,20170615,000000,162.331,164.732,162.223,163.473,627782.856298,0
+AVB.US,D,20170616,000000,163.551,164.397,162.981,163.591,1371125.8490674,0
+AVB.US,D,20170619,000000,164.063,164.918,163.237,164.072,705038.84933769,0
+AVB.US,D,20170620,000000,164.2,164.948,161.535,162.981,994839.06487414,0
+AVB.US,D,20170621,000000,162.903,163.147,160.454,162.312,736841.52763436,0
+AVB.US,D,20170622,000000,162.991,162.991,161.112,161.712,736662.56956996,0
+AVB.US,D,20170623,000000,161.761,162.705,161.437,161.85,785238.49917532,0
+AVB.US,D,20170626,000000,162.449,162.715,161.545,162.174,513244.6110466,0
+AVB.US,D,20170627,000000,161.791,163.109,160.64,160.836,1052875.3685202,0
+AVB.US,D,20170628,000000,161.732,162.017,160.926,161.801,890900.01770965,0
+AVB.US,D,20170629,000000,161.712,161.84,159.854,161.368,744157.45532387,0
+AVB.US,D,20170630,000000,161.948,163.197,161.053,161.515,734622.85435869,0
+AVB.US,D,20170703,000000,162.027,163.591,161.388,163.285,758285.99114675,0
+AVB.US,D,20170705,000000,163.443,164.83,161.978,162.833,755425.71253791,0
+AVB.US,D,20170706,000000,162.449,162.725,158.033,158.161,1004926.8089475,0
+AVB.US,D,20170707,000000,158.545,159.735,158.339,159.106,488168.11227266,0
+AVB.US,D,20170710,000000,159.067,159.548,156.893,157.041,501439.47963936,0
+AVB.US,D,20170711,000000,157.257,157.444,155.132,156.578,529775.86224547,0
+AVB.US,D,20170712,000000,157.679,158.811,156.765,157.139,623458.37534408,0
+AVB.US,D,20170713,000000,157.041,158.201,156.519,157.129,577364.47207508,0
+AVB.US,D,20170714,000000,157.975,158.683,157.444,157.749,600978.8021183,0
+AVB.US,D,20170717,000000,157.699,159.814,157.178,159.706,552303.22540891,0
+AVB.US,D,20170718,000000,160.01,160.01,158.241,158.319,707004.33762453,0
+AVB.US,D,20170719,000000,158.397,159.824,158.133,159.794,540099.5055855,0
+AVB.US,D,20170720,000000,159.942,161.152,159.666,159.765,518516.75629608,0
+AVB.US,D,20170721,000000,159.666,160.817,158.732,160.65,473138.68528468,0
+AVB.US,D,20170724,000000,160.856,160.856,158.968,158.968,639843.20630844,0
+AVB.US,D,20170725,000000,159.391,159.49,156.647,157.877,763256.14466256,0
+AVB.US,D,20170726,000000,157.867,160.945,157.463,160.63,511467.23208882,0
+AVB.US,D,20170727,000000,160.08,160.974,158.614,160.138,793393.29279169,0
+AVB.US,D,20170728,000000,160.414,161.83,160.02,161.791,545635.00389567,0
+AVB.US,D,20170731,000000,161.791,162.076,160.61,161.653,688697.74108225,0
+AVB.US,D,20170801,000000,161.929,162.331,160.926,161.466,723006.84908769,0
+AVB.US,D,20170802,000000,161.034,161.692,160.109,160.758,618953.91951858,0
+AVB.US,D,20170803,000000,158.005,160.404,155.26,157.847,1318758.2454726,0
+AVB.US,D,20170804,000000,157.965,159.175,157.483,157.897,611178.39498187,0
+AVB.US,D,20170807,000000,157.915,158.968,157.306,158.349,534003.7465169,0
+AVB.US,D,20170808,000000,158.339,159.44,157.552,158.447,864228.14846388,0
+AVB.US,D,20170809,000000,158.251,159.371,158.033,159.076,726723.27934552,0
+AVB.US,D,20170810,000000,158.693,159.647,158.339,158.88,508430.02902994,0
+AVB.US,D,20170811,000000,159.185,159.293,158.073,158.407,473378.65178013,0
+AVB.US,D,20170814,000000,158.929,161.437,158.929,160.994,876214.2715499,0
+AVB.US,D,20170815,000000,160.846,161.535,159.932,161.417,753329.05612432,0
+AVB.US,D,20170816,000000,161.84,162.548,160.02,160.69,639603.23981301,0
+AVB.US,D,20170817,000000,160.768,161.368,159.912,159.981,676666.87848013,0
+AVB.US,D,20170818,000000,159.765,159.765,158.221,158.821,673965.22179201,0
+AVB.US,D,20170821,000000,159.057,160.336,158.407,159.912,719316.85581663,0
+AVB.US,D,20170822,000000,160.03,160.69,158.123,158.909,707792.3631922,0
+AVB.US,D,20170823,000000,158.841,159.902,158.811,159.499,743283.00114555,0
+AVB.US,D,20170824,000000,159.666,160.454,158.929,159.135,840930.04545492,0
+AVB.US,D,20170825,000000,159.46,159.942,158.791,158.821,712919.10501437,0
+AVB.US,D,20170828,000000,158.87,159.293,157.779,158.27,998936.797826,0
+AVB.US,D,20170829,000000,158.349,159.598,157.335,157.395,640888.48409369,0
+AVB.US,D,20170830,000000,157.277,157.277,156.048,157.109,747014.68351114,0
+AVB.US,D,20170831,000000,157.434,158.27,157.257,157.769,1186966.8159217,0
+AVB.US,D,20170901,000000,158.103,159.224,157.699,158.005,680830.70389897,0
+AVB.US,D,20170905,000000,156.706,157.807,153.067,156.883,1234672.3585774,0
+AVB.US,D,20170906,000000,157.09,157.651,155.624,155.93,1473170.5844479,0
+AVB.US,D,20170907,000000,156.185,157.08,155.458,156.313,1587454.6279033,0
+AVB.US,D,20170908,000000,156.185,158.063,155.92,156.962,1189841.329831,0
+AVB.US,D,20170911,000000,157.316,158.447,156.559,158.447,1082349.5583654,0
+AVB.US,D,20170912,000000,158.201,158.477,153.933,155.162,1004824.1114219,0
+AVB.US,D,20170913,000000,155.113,155.594,154.375,154.513,795160.50367764,0
+AVB.US,D,20170914,000000,154.503,154.651,153.283,154.434,1080980.9358956,0
+AVB.US,D,20170915,000000,154.562,155.448,153.411,154.464,1568546.0815081,0
+AVB.US,D,20170918,000000,154.503,155.122,153.235,153.923,1148291.5378677,0
+AVB.US,D,20170919,000000,153.923,154.316,152.202,152.723,1182676.906412,0
+AVB.US,D,20170920,000000,152.801,153.392,151.396,151.927,735864.37593046,0
+AVB.US,D,20170921,000000,151.976,152.565,151.09,151.11,647796.67210237,0
+AVB.US,D,20170922,000000,151.307,151.592,149.989,150.038,552849.25086676,0
+AVB.US,D,20170925,000000,150.844,151.641,149.92,150.698,1508933.7267267,0
+AVB.US,D,20170926,000000,150.707,150.982,150.166,150.5,1253474.1402184,0
+AVB.US,D,20170927,000000,150.707,150.707,149.261,149.724,1029292.5594997,0
+AVB.US,D,20170928,000000,149.664,151.346,149.664,151.297,904368.64567006,0
+AVB.US,D,20170929,000000,150.766,151.848,150.54,151.15,1055977.6472389,0
+AVB.US,D,20171002,000000,151.632,151.966,150.284,150.432,744175.75785318,0
+AVB.US,D,20171003,000000,150.432,150.914,149.842,150.52,746233.77559377,0
+AVB.US,D,20171004,000000,150.598,152.635,150.088,152.507,777932.73955766,0
+AVB.US,D,20171005,000000,153.146,155.142,152.713,152.831,801853.12856329,0
+AVB.US,D,20171006,000000,152.645,152.645,150.894,151.563,768589.29834309,0
+AVB.US,D,20171009,000000,151.405,152.094,151.228,151.445,794301.30160709,0
+AVB.US,D,20171010,000000,151.533,152.723,151.16,151.228,867214.51116354,0
+AVB.US,D,20171011,000000,151.317,153.165,151.228,152.487,762459.98463742,0
+AVB.US,D,20171012,000000,152.703,153.609,152.182,153.323,687858.87515537,0
+AVB.US,D,20171013,000000,154.061,154.179,152.929,152.979,962121.26011179,0
+AVB.US,D,20171016,000000,152.959,152.989,151.72,151.809,606939.32583141,0
+AVB.US,D,20171017,000000,151.563,152.527,151.533,152.527,678703.54326986,0
+AVB.US,D,20171018,000000,152.281,152.595,151.612,152.565,619319.97010485,0
+AVB.US,D,20171019,000000,152.497,153.029,151.848,152.979,869908.03339418,0
+AVB.US,D,20171020,000000,153.313,153.628,152.182,153.51,853051.40389641,0
+AVB.US,D,20171023,000000,153.697,154.316,153.077,154.159,737032.68738498,0
+AVB.US,D,20171024,000000,153.697,153.913,151.897,152.064,750946.67689201,0
+AVB.US,D,20171025,000000,152.241,153.491,151.897,152.861,636474.52410757,0
+AVB.US,D,20171026,000000,153.667,153.667,152.33,153.037,634650.37201932,0
+AVB.US,D,20171027,000000,152.763,154.277,152.585,153.874,534583.32661183,0
+AVB.US,D,20171030,000000,153.029,154.336,152.979,154.071,655449.16296981,0
+AVB.US,D,20171031,000000,153.029,155.458,150.746,153.618,780811.32069581,0
+AVB.US,D,20171101,000000,153.618,155.476,153.137,155.368,719918.80566961,0
+AVB.US,D,20171102,000000,155.398,155.752,151.415,152.773,854438.3288955,0
+AVB.US,D,20171103,000000,152.074,154.887,151.278,154.149,581028.02835934,0
+AVB.US,D,20171106,000000,155.368,156.578,155.368,155.368,578517.53142184,0
+AVB.US,D,20171107,000000,155.546,156.647,154.513,155.654,615620.82556914,0
+AVB.US,D,20171108,000000,155.576,158.231,155.192,158.161,714222.65182436,0
+AVB.US,D,20171109,000000,157.867,159.598,157.631,158.811,741321.58008744,0
+AVB.US,D,20171110,000000,158.477,160.03,158.043,158.545,543888.12915341,0
+AVB.US,D,20171113,000000,158.683,159.794,158.033,159.352,472845.84481567,0
+AVB.US,D,20171114,000000,159.322,159.48,157.985,158.85,894022.63257198,0
+AVB.US,D,20171115,000000,158.889,159.332,156.313,156.47,679913.54381892,0
+AVB.US,D,20171116,000000,156.677,158.309,156.175,157.641,887360.51190185,0
+AVB.US,D,20171117,000000,157.641,157.641,155.703,156.204,557314.05121208,0
+AVB.US,D,20171120,000000,156.313,156.441,155.566,155.831,490806.72691537,0
+AVB.US,D,20171121,000000,156.156,156.785,155.614,156.716,537839.14321527,0
+AVB.US,D,20171122,000000,157.109,157.109,155.496,156.382,383928.09018168,0
+AVB.US,D,20171124,000000,156.588,156.824,156.175,156.411,238606.00743206,0
+AVB.US,D,20171127,000000,156.175,156.539,154.562,154.877,679163.14011707,0
+AVB.US,D,20171128,000000,153.569,155.418,153.569,153.569,852063.06731347,0
+AVB.US,D,20171129,000000,153.579,154.641,151.651,154.218,613300.47157506,0
+AVB.US,D,20171130,000000,154.513,155.094,153.333,153.618,1064281.9115113,0
+AVB.US,D,20171201,000000,154.11,155.821,153.146,153.618,742301.78221291,0
+AVB.US,D,20171204,000000,154.149,154.562,153.255,153.451,636512.14597339,0
+AVB.US,D,20171205,000000,153.628,153.717,151.14,151.494,751190.71061619,0
+AVB.US,D,20171206,000000,151.956,152.084,150.452,151.946,549171.45928192,0
+AVB.US,D,20171207,000000,151.73,152.467,151.13,152.467,649218.16854572,0
+AVB.US,D,20171208,000000,153.097,154.523,152.074,154.395,617621.90210743,0
+AVB.US,D,20171211,000000,154.021,154.946,154.021,154.858,680150.45989281,0
+AVB.US,D,20171212,000000,155.024,156.204,154.09,155.566,689040.40510329,0
+AVB.US,D,20171213,000000,156.146,156.234,153.962,154.464,600792.72640361,0
+AVB.US,D,20171214,000000,154.651,155.32,153.549,154.513,402811.21639735,0
+AVB.US,D,20171215,000000,155.368,155.368,153.677,153.884,1502507.5053232,0
+AVB.US,D,20171218,000000,153.923,156.096,153.903,154.592,715162.18166246,0
+AVB.US,D,20171219,000000,154.858,155.556,149.428,150.55,931435.03610325,0
+AVB.US,D,20171220,000000,150.412,151.464,150.244,150.452,948320.13620219,0
+AVB.US,D,20171221,000000,150.618,150.904,148.405,148.711,637483.19683418,0
+AVB.US,D,20171222,000000,149.33,151.15,149.124,150.904,780145.31199024,0
+AVB.US,D,20171226,000000,151.002,152.113,150.412,151.632,524891.12053312,0
+AVB.US,D,20171227,000000,152.113,152.537,150.934,151.278,517789.73915947,0
+AVB.US,D,20171228,000000,151.425,152.635,150.934,152.517,483438.94205947,0
+AVB.US,D,20171229,000000,152.881,152.881,152.035,152.359,472879.39945274,0
+AVB.US,D,20180102,000000,152.527,153.019,151.15,151.356,697092.50119406,0
+AVB.US,D,20180103,000000,151.799,151.985,150.854,151.828,603644.87055497,0
+AVB.US,D,20180104,000000,151.356,151.809,149.035,149.114,606392.28356637,0
+AVB.US,D,20180105,000000,149.084,149.104,147.835,148.819,794166.0662516,0
+AVB.US,D,20180108,000000,148.435,149.271,148.003,148.927,639719.15583199,0
+AVB.US,D,20180109,000000,148.848,149.183,147.363,147.787,603564.54278743,0
+AVB.US,D,20180110,000000,147.186,147.727,144.914,145.966,707136.52255846,0
+AVB.US,D,20180111,000000,146.547,147.137,144.776,144.964,548263.45046653,0
+AVB.US,D,20180112,000000,144.974,145.318,143.055,143.665,578935.43917449,0
+AVB.US,D,20180116,000000,143.891,146.468,143.891,144.344,718953.85565192,0
+AVB.US,D,20180117,000000,145.278,145.366,144.324,145.102,632654.37951696,0
+AVB.US,D,20180118,000000,144.393,145.248,142.691,143.272,748844.9364425,0
+AVB.US,D,20180119,000000,143.645,144.069,143.183,144.059,845862.57710491,0
+AVB.US,D,20180122,000000,144.039,145.338,143.675,145.268,736529.36782885,0
+AVB.US,D,20180123,000000,145.612,147.501,145.593,147.451,887363.5623234,0
+AVB.US,D,20180124,000000,147.353,147.747,146.282,146.704,665034.60429419,0
+AVB.US,D,20180125,000000,146.724,147.098,144.019,145.328,799892.72431238,0
+AVB.US,D,20180126,000000,145.79,145.79,143.773,145.258,644761.50265787,0
+AVB.US,D,20180129,000000,144.767,144.806,143.301,143.675,462964.51260072,0
+AVB.US,D,20180130,000000,143.429,144.049,142.485,142.505,656149.74311964,0
+AVB.US,D,20180131,000000,142.417,145.534,141.944,145.514,1386643.3435038,0
+AVB.US,D,20180201,000000,145.102,146.724,139.86,140.134,1644422.267199,0
+AVB.US,D,20180202,000000,135.502,140.498,135.502,139.997,2053557.0074741,0
+AVB.US,D,20180205,000000,139.938,141.462,135.63,135.798,1720697.041306,0
+AVB.US,D,20180206,000000,134.411,137.785,133.241,136.85,2201369.2510176,0
+AVB.US,D,20180207,000000,136.486,138.777,135.09,135.138,1351235.0669323,0
+AVB.US,D,20180208,000000,135.364,137.657,132.227,132.316,1733018.7107628,0
+AVB.US,D,20180209,000000,133.231,137.223,132.316,136.29,1579433.0360281,0
+AVB.US,D,20180212,000000,136.653,137.214,132.985,135.572,1671561.8677494,0
+AVB.US,D,20180213,000000,134.746,136.909,134.627,136.112,1298884.7490596,0
+AVB.US,D,20180214,000000,134.883,135.846,134.332,135.728,1024277.6664679,0
+AVB.US,D,20180215,000000,136.25,138.021,135.936,137.568,936337.06353773,0
+AVB.US,D,20180216,000000,137.775,139.191,137.057,138.817,1027931.0546803,0
+AVB.US,D,20180220,000000,138.266,139.732,136.919,136.988,1047139.5591948,0
+AVB.US,D,20180221,000000,136.555,137.214,132.985,133.251,1184164.4953222,0
+AVB.US,D,20180222,000000,133.762,135.03,133.595,134.165,1035466.6127215,0
+AVB.US,D,20180223,000000,134.873,136.722,134.037,136.643,609222.05795969,0
+AVB.US,D,20180226,000000,136.988,137.243,135.758,136.761,706229.53055026,0
+AVB.US,D,20180227,000000,136.329,136.732,132.955,133.289,1112215.2189764,0
+AVB.US,D,20180228,000000,133.289,134.411,132.729,133.251,1688788.6150622,0
+AVB.US,D,20180301,000000,132.513,134.854,131.638,132.405,1485037.7410934,0
+AVB.US,D,20180302,000000,131.421,132.847,131.421,131.421,1057178.4965233,0
+AVB.US,D,20180305,000000,130.742,133.841,130.36,133.289,1281449.5562741,0
+AVB.US,D,20180306,000000,133.261,133.713,131.254,133.191,999931.23525204,0
+AVB.US,D,20180307,000000,133.035,135.454,132.789,135.011,1071142.3095823,0
+AVB.US,D,20180308,000000,135.11,136.299,134.43,136.191,837021.43863928,0
+AVB.US,D,20180309,000000,136.29,137.843,135.63,137.843,743947.99304395,0
+AVB.US,D,20180312,000000,137.529,138.335,136.86,137.941,865032.4429465,0
+AVB.US,D,20180313,000000,138.719,139.161,137.568,137.921,694539.29835482,0
+AVB.US,D,20180314,000000,138.187,139.614,138.031,139.614,934936.92004524,0
+AVB.US,D,20180315,000000,139.397,140.164,138.994,139.751,1033006.9561431,0
+AVB.US,D,20180316,000000,140.066,141.777,139.525,141.541,1688841.4890358,0
+AVB.US,D,20180319,000000,141.394,141.433,139.86,140.97,971731.10480859,0
+AVB.US,D,20180320,000000,140.852,141.885,139.662,140.332,1284236.6247657,0
+AVB.US,D,20180321,000000,140.292,141.521,138.866,139.407,791528.46841608,0
+AVB.US,D,20180322,000000,138.787,140.252,136.594,136.86,1256938.4022946,0
+AVB.US,D,20180323,000000,136.889,137.43,134.618,134.932,948920.0524408,0
+AVB.US,D,20180326,000000,135.856,136.27,134.578,135.64,644664.90597538,0
+AVB.US,D,20180327,000000,135.562,138.974,133.555,137.185,868404.17556893,0
+AVB.US,D,20180328,000000,138.345,141.787,137.883,141.384,977084.59463281,0
+AVB.US,D,20180329,000000,141.767,142.564,138.935,141.748,978034.29254274,0
+AVB.US,D,20180402,000000,141.61,141.905,139.053,140.184,775496.46954459,0
+AVB.US,D,20180403,000000,140.242,142.545,139.191,142.161,778033.40346889,0
+AVB.US,D,20180404,000000,141.286,143.645,140.902,143.095,737125.21683872,0
+AVB.US,D,20180405,000000,143.213,143.371,141.521,143.253,686667.17713562,0
+AVB.US,D,20180406,000000,143.764,144.383,142.554,143.075,697150.45920355,0
+AVB.US,D,20180409,000000,143.223,143.725,141.846,142.564,545299.45752491,0
+AVB.US,D,20180410,000000,143.291,143.911,142.495,143.734,747014.68351114,0
+AVB.US,D,20180411,000000,143.39,144.747,142.909,143.105,983533.18579428,0
+AVB.US,D,20180412,000000,143.263,143.263,141.817,142.367,770081.97128933,0
+AVB.US,D,20180413,000000,142.446,143.685,141.817,143.518,659638.40856824,0
+AVB.US,D,20180416,000000,143.813,144.974,142.859,143.075,701486.1250365,0
+AVB.US,D,20180417,000000,143.331,144.501,142.663,143.882,728738.59118438,0
+AVB.US,D,20180418,000000,144.088,144.383,142.879,143.027,716893.80429696,0
+AVB.US,D,20180419,000000,142.633,142.829,139.436,140.076,776771.54575344,0
+AVB.US,D,20180420,000000,140.41,140.41,138.247,138.64,1310885.1074462,0
+AVB.US,D,20180423,000000,139.082,139.436,138.001,138.748,698830.22467166,0
+AVB.US,D,20180424,000000,139.082,140.115,138.483,139.545,975391.6106713,0
+AVB.US,D,20180425,000000,139.063,140.144,138.129,139.446,897468.59211885,0
+AVB.US,D,20180426,000000,138.149,141.01,136.083,139.25,889411.41199214,0
+AVB.US,D,20180427,000000,138.837,142.161,138.837,141.639,552329.66239569,0
+AVB.US,D,20180430,000000,142.033,142.613,140.007,140.488,868189.62925308,0
+AVB.US,D,20180501,000000,140.616,142.171,139.928,141.817,614072.22822778,0
+AVB.US,D,20180502,000000,141.177,141.708,140.016,140.144,869624.34418982,0
+AVB.US,D,20180503,000000,139.682,141.728,139.21,140.352,474240.90427223,0
+AVB.US,D,20180504,000000,140.086,141.993,139.988,141.649,592687.75633927,0
+AVB.US,D,20180507,000000,142.171,142.554,141.158,142.367,395018.40613851,0
+AVB.US,D,20180508,000000,142.141,142.141,141.079,141.757,787595.45822803,0
+AVB.US,D,20180509,000000,142.062,142.909,141.404,142.809,559055.84191842,0
+AVB.US,D,20180510,000000,143.665,144.678,142.889,144.521,903781.94792484,0
+AVB.US,D,20180511,000000,144.964,145.052,143.183,143.39,715074.73624463,0
+AVB.US,D,20180514,000000,143.351,143.537,140.941,141.817,441497.67933028,0
+AVB.US,D,20180515,000000,141.168,141.276,138.158,138.463,869298.96589092,0
+AVB.US,D,20180516,000000,138.797,139.2,136.879,137.45,800479.42205759,0
+AVB.US,D,20180517,000000,137.243,137.863,136.299,136.614,846067.9721561,0
+AVB.US,D,20180518,000000,136.771,137.125,135.326,135.974,727473.68304737,0
+AVB.US,D,20180521,000000,136.437,137.479,135.237,136.84,1032957.1325912,0
+AVB.US,D,20180522,000000,137.243,137.529,136.21,137.243,950369.00267812,0
+AVB.US,D,20180523,000000,137.597,140.106,137.086,139.171,1190639.5234705,0
+AVB.US,D,20180524,000000,139.309,139.486,137.421,138.522,1001806.2276995,0
+AVB.US,D,20180525,000000,138.856,140.134,138.699,139.417,536654.56284581,0
+AVB.US,D,20180529,000000,139.004,139.83,138.325,139.151,728063.43121414,0
+AVB.US,D,20180530,000000,138.709,143.479,138.443,142.947,869758.56273813,0
+AVB.US,D,20180531,000000,141.531,142.839,140.676,142.672,1443569.2937049,0
+AVB.US,D,20180601,000000,142.691,144.295,141.62,144.019,798591.21111675,0
+AVB.US,D,20180604,000000,144.55,145.662,143.921,145.662,852898.88281879,0
+AVB.US,D,20180605,000000,146.075,146.262,143.773,143.833,941730.20884212,0
+AVB.US,D,20180606,000000,143.607,144.757,142.653,144.295,717859.77112184,0
+AVB.US,D,20180607,000000,144.472,144.826,143.498,143.803,563210.5160726,0
+AVB.US,D,20180608,000000,144.364,145.268,143.705,144.629,446309.21092538,0
+AVB.US,D,20180611,000000,144.423,144.885,142.869,143.597,690800.49833893,0
+AVB.US,D,20180612,000000,143.409,145.986,142.633,145.248,978705.38528424,0
+AVB.US,D,20180613,000000,145.652,146.419,142.663,143.547,908069.82382013,0
+AVB.US,D,20180614,000000,143.951,146.212,143.145,144.924,882713.70307057,0
+AVB.US,D,20180615,000000,145.062,146.37,144.698,145.416,1385580.7799964,0
+AVB.US,D,20180618,000000,144.914,145.652,143.243,144.432,743867.6652764,0
+AVB.US,D,20180619,000000,143.636,145.121,143.636,144.187,861598.68508584,0
+AVB.US,D,20180620,000000,145.092,146.154,144.255,145.908,1034140.6961534,0
+AVB.US,D,20180621,000000,146.154,146.98,145.711,146.429,1050766.5104204,0
+AVB.US,D,20180622,000000,146.862,147.727,144.334,147.216,1413964.9525401,0
+AVB.US,D,20180625,000000,147.531,148.957,146.626,148.425,1396367.0706052,0
+AVB.US,D,20180626,000000,148.396,149.242,147.541,147.639,975742.40914982,0
+AVB.US,D,20180627,000000,148.101,148.622,146.173,146.173,1031402.4344067,0
+AVB.US,D,20180628,000000,146.272,149.37,146.272,149.025,1137649.633879,0
+AVB.US,D,20180629,000000,148.612,150.816,147.579,149.419,1420386.0899077,0
+AVB.US,D,20180702,000000,149.389,150.058,146.94,148.317,868538.39411722,0
+AVB.US,D,20180703,000000,148.317,150.196,147.629,148.632,350311.4278686,0
+AVB.US,D,20180705,000000,149.212,149.97,148.553,149.881,641759.88785046,0
+AVB.US,D,20180706,000000,150.442,150.953,149.724,150.294,574801.101164,0
+AVB.US,D,20180709,000000,150.55,150.953,148.721,149.428,1027987.9958825,0
+AVB.US,D,20180710,000000,149.556,151.287,149.183,150.874,726733.44741736,0
+AVB.US,D,20180711,000000,150.962,151.956,150.746,151.218,552299.15818017,0
+AVB.US,D,20180712,000000,151.445,152.133,150.924,151.504,527500.24776749,0
+AVB.US,D,20180713,000000,151.877,152.281,150.5,150.707,503791.35465614,0
+AVB.US,D,20180716,000000,150.353,150.904,148.74,150.098,496340.19161116,0
+AVB.US,D,20180717,000000,150.362,150.49,148.661,148.986,824418.11359254,0
+AVB.US,D,20180718,000000,148.927,150.324,148.259,148.917,863461.47584708,0
+AVB.US,D,20180719,000000,148.435,151.14,148.435,149.89,451379.01154523,0
+AVB.US,D,20180720,000000,149.271,149.527,147.55,148.268,496517.11606119,0
+AVB.US,D,20180723,000000,147.885,148.396,147.216,148.111,391367.05154046,0
+AVB.US,D,20180724,000000,148.091,148.475,146.881,148.297,809902.17423252,0
+AVB.US,D,20180725,000000,148.897,151.553,148.573,149.989,759075.03352159,0
+AVB.US,D,20180726,000000,150.372,151.543,149.89,150.284,401443.61073475,0
+AVB.US,D,20180727,000000,150.716,150.736,149.035,149.734,490331.87796039,0
+AVB.US,D,20180730,000000,149.812,150.49,148.632,149.674,521082.16082153,0
+AVB.US,D,20180731,000000,150.442,155.772,147.531,153.736,1522411.5059517,0
+AVB.US,D,20180801,000000,152.851,155.142,150.264,154.916,1130984.4627873,0
+AVB.US,D,20180802,000000,154.788,155.949,151.828,155.182,703858.33619697,0
+AVB.US,D,20180803,000000,155.34,156.795,154.228,156.549,949266.78369058,0
+AVB.US,D,20180806,000000,156.254,158.26,155.586,156.637,834794.63090614,0
+AVB.US,D,20180807,000000,156.814,157.247,154.12,155.684,968392.92682323,0
+AVB.US,D,20180808,000000,156.086,156.086,154.552,154.966,367463.94825696,0
+AVB.US,D,20180809,000000,155.182,155.831,154.651,155.516,392485.53944295,0
+AVB.US,D,20180810,000000,155.516,156.077,154.002,154.041,551230.49382969,0
+AVB.US,D,20180813,000000,154.1,154.769,153.51,154.484,536465.43670958,0
+AVB.US,D,20180814,000000,154.523,155.831,154.061,155.3,577887.1109677,0
+AVB.US,D,20180815,000000,154.966,157.208,154.739,156.726,637992.61723341,0
+AVB.US,D,20180816,000000,156.903,157.797,156.283,157.631,450871.62476037,0
+AVB.US,D,20180817,000000,157.847,159.391,157.198,159.283,623110.62728713,0
+AVB.US,D,20180820,000000,159.824,160.236,158.811,159.165,618169.96117965,0
+AVB.US,D,20180821,000000,158.791,158.87,156.923,157.385,442710.7303009,0
+AVB.US,D,20180822,000000,157.571,157.769,156.696,157.611,435644.93717868,0
+AVB.US,D,20180823,000000,157.749,158.033,157.208,157.473,270490.03030346,0
+AVB.US,D,20180824,000000,157.208,159.224,157.208,158.929,366021.09886274,0
+AVB.US,D,20180827,000000,159.273,159.322,157.129,158.624,600018.93613652,0
+AVB.US,D,20180828,000000,158.545,160.444,158.171,160.404,450599.12043504,0
+AVB.US,D,20180829,000000,160.798,161.122,159.765,160.188,439649.12386961,0
+AVB.US,D,20180830,000000,160.709,160.709,158.821,158.939,346944.7792821,0
+AVB.US,D,20180831,000000,159.293,160.178,158.397,159.342,612665.98389219,0
+AVB.US,D,20180904,000000,158.693,159.892,158.133,158.968,438917.02269707,0
+AVB.US,D,20180905,000000,158.397,160.65,157.641,159.844,625323.19971969,0
+AVB.US,D,20180906,000000,160.364,160.954,159.784,160.178,656682.5500841,0
+AVB.US,D,20180907,000000,159.46,159.794,158.339,159.263,542954.70015841,0
+AVB.US,D,20180910,000000,160.286,160.954,159.735,160.218,576378.16910652,0
+AVB.US,D,20180911,000000,159.175,160.552,159.175,159.863,606753.25011672,0
+AVB.US,D,20180912,000000,160.158,160.67,158.988,159.716,396241.62518097,0
+AVB.US,D,20180913,000000,160.542,161.515,159.794,161.466,628556.64656509,0
+AVB.US,D,20180914,000000,161.044,161.142,158.319,159.342,712624.23093098,0
+AVB.US,D,20180917,000000,159.44,160.709,159.096,160.62,741277.85737853,0
+AVB.US,D,20180918,000000,160.62,160.876,159.273,160.02,458574.95598701,0
+AVB.US,D,20180919,000000,160.227,160.354,157.749,158.309,551304.72075414,0
+AVB.US,D,20180920,000000,158.487,160.188,157.631,160.07,513927.90547431,0
+AVB.US,D,20180921,000000,160.718,161.702,159.538,161.004,1121261.7524932,0
+AVB.US,D,20180924,000000,160.61,161.024,156.539,157.119,645243.46926313,0
+AVB.US,D,20180925,000000,157.355,157.935,155.998,157.473,668194.84102232,0
+AVB.US,D,20180926,000000,157.415,157.641,154.788,154.916,766817.00342123,0
+AVB.US,D,20180927,000000,156.086,156.824,155.074,155.802,578358.90950112,0
+AVB.US,D,20180928,000000,155.604,158.87,155.604,158.791,997007.91459779,0
+AVB.US,D,20181001,000000,158.525,159.244,157.679,157.759,614030.53913323,0
+AVB.US,D,20181002,000000,157.975,159.263,157.611,157.788,424883.04994231,0
+AVB.US,D,20181003,000000,158.123,158.87,155.094,156.568,536468.48713113,0
+AVB.US,D,20181004,000000,155.812,156.244,153.903,155.349,622391.74460797,0
+AVB.US,D,20181005,000000,155.644,156.932,155.212,155.418,427238.99218784,0
+AVB.US,D,20181008,000000,155.506,158.329,155.506,157.188,600992.02061169,0
+AVB.US,D,20181009,000000,157.149,158.919,156.166,158.771,635033.70832772,0
+AVB.US,D,20181010,000000,157.907,159.234,156.146,156.352,575841.29491332,0
+AVB.US,D,20181011,000000,156.795,156.795,151.494,151.828,951140.75933084,0
+AVB.US,D,20181012,000000,152.625,153.756,150.844,151.484,638186.82740557,0
+AVB.US,D,20181015,000000,150.962,153.569,150.962,151.563,518074.44517101,0
+AVB.US,D,20181016,000000,151.976,155.014,151.16,154.424,591161.52875595,0
+AVB.US,D,20181017,000000,154.326,155.034,153.235,154.287,597064.09445957,0
+AVB.US,D,20181018,000000,154.287,155.586,153.933,154.562,366783.7042508,0
+AVB.US,D,20181019,000000,154.562,156.382,154.562,155.998,506863.12915927,0
+AVB.US,D,20181022,000000,155.506,156.116,151.268,151.504,571107.04066421,0
+AVB.US,D,20181023,000000,150.746,153.235,149.694,152.271,563928.38194456,0
+AVB.US,D,20181024,000000,152.655,156.805,152.163,154.858,621613.88711215,0
+AVB.US,D,20181025,000000,154.788,156.864,153.736,155.752,461309.15050502,0
+AVB.US,D,20181026,000000,155.88,155.88,151.838,153.323,839047.93535717,0
+AVB.US,D,20181029,000000,154.12,156.657,154.12,156.166,626168.16648967,0
+AVB.US,D,20181030,000000,157.827,160.08,155.34,156.568,1064776.0798028,0
+AVB.US,D,20181031,000000,156.637,156.637,152.851,153.726,1033850.906106,0
+AVB.US,D,20181101,000000,153.825,154.926,152.841,153.687,612891.71508706,0
+AVB.US,D,20181102,000000,154.582,154.582,150.796,151.818,734716.40061963,0
+AVB.US,D,20181105,000000,152.517,156.214,152.153,155.222,897966.82763905,0
+AVB.US,D,20181106,000000,155.644,158.407,155.496,157.897,829496.04866986,0
+AVB.US,D,20181107,000000,158.545,160.148,158.033,159.824,651120.61478715,0
+AVB.US,D,20181108,000000,159.765,160.178,158.143,159.726,357541.94375465,0
+AVB.US,D,20181109,000000,159.656,160.59,158.899,159.991,409671.61446838,0
+AVB.US,D,20181112,000000,160.03,162.105,160.03,161.525,644772.6875369,0
+AVB.US,D,20181113,000000,162.233,163.275,160.954,162.991,770750.01360927,0
+AVB.US,D,20181114,000000,163.099,163.689,161.673,162.637,509183.48315335,0
+AVB.US,D,20181115,000000,161.889,161.968,159.165,160.06,759927.11794186,0
+AVB.US,D,20181116,000000,160.109,163.463,159.519,162.657,777643.96631737,0
+AVB.US,D,20181119,000000,162.657,164.623,161.801,164.574,609965.34401125,0
+AVB.US,D,20181120,000000,164.584,165.312,162.715,163.502,657315.00415261,0
+AVB.US,D,20181121,000000,163.335,165.322,162.273,163.423,557912.95064351,0
+AVB.US,D,20181123,000000,163.237,163.797,161.506,162.873,201965.36055351,0
+AVB.US,D,20181126,000000,163.62,163.974,161.83,163.365,508133.1213322,0
+AVB.US,D,20181127,000000,163.315,164.958,162.577,164.8,516943.7555823,0
+AVB.US,D,20181128,000000,164.82,165.548,164.112,165.528,663852.05753909,0
+AVB.US,D,20181129,000000,165.312,165.586,163.935,164.859,562447.91068454,0
+AVB.US,D,20181130,000000,165.862,167.121,164.82,167.052,1079034.7669453,0
+AVB.US,D,20181203,000000,167.691,167.691,165.586,167.17,774305.78833202,0
+AVB.US,D,20181204,000000,167.072,167.17,163.767,164.21,842222.40738588,0
+AVB.US,D,20181206,000000,163.285,168.105,161.476,168.025,1670032.5897445,0
+AVB.US,D,20181207,000000,167.407,168.233,164.554,165.332,900214.98832307,0
+AVB.US,D,20181210,000000,165.44,165.44,160.246,164.308,805129.28131042,0
+AVB.US,D,20181211,000000,165.302,165.98,164.732,164.732,546335.5840455,0
+AVB.US,D,20181212,000000,165.714,165.754,161.034,161.142,764982.68326114,0
+AVB.US,D,20181213,000000,161.486,164.682,161.26,163.571,765237.90186434,0
+AVB.US,D,20181214,000000,163.601,164.564,163.001,163.846,770654.43373397,0
+AVB.US,D,20181217,000000,164.19,164.81,157.109,157.679,977454.71244782,0
+AVB.US,D,20181218,000000,158.673,160.454,158.319,159.46,832371.57938646,0
+AVB.US,D,20181219,000000,159.794,160.68,157.797,158.457,737300.10767439,0
+AVB.US,D,20181220,000000,159.007,160.512,157.001,158.123,762345.08542561,0
+AVB.US,D,20181221,000000,158.397,163.285,155.192,155.192,1658953.4586667,0
+AVB.US,D,20181224,000000,155.32,155.644,147.451,148.023,717298.49355622,0
+AVB.US,D,20181226,000000,148.435,151.907,146.4,151.907,773787.21666814,0
+AVB.US,D,20181227,000000,150.746,152.045,147.855,151.995,1084018.1389545,0
+AVB.US,D,20181228,000000,153.421,154.248,150.57,152.665,837852.17010868,0
+AVB.US,D,20181231,000000,153.067,153.874,150.982,153.864,667171.93299513,0
+AVB.US,D,20190102,000000,152.575,153.854,148.829,149.586,744066.95948448,0
+AVB.US,D,20190103,000000,149.546,152.743,149.546,150.284,719942.19223485,0
+AVB.US,D,20190104,000000,150.816,152.261,150.412,151.356,650313.26988298,0
+AVB.US,D,20190107,000000,151.592,153.293,150.589,150.934,616099.74175285,0
+AVB.US,D,20190108,000000,151.514,154.11,151.002,154.041,843885.90393905,0
+AVB.US,D,20190109,000000,154.474,155.506,152.457,155.378,844595.63535355,0
+AVB.US,D,20190110,000000,155.192,157.493,154.454,157.355,643888.06528674,0
+AVB.US,D,20190111,000000,157.375,158.015,156.382,157.907,564913.66810594,0
+AVB.US,D,20190114,000000,157.493,158.447,156.785,157.513,389982.16015573,0
+AVB.US,D,20190115,000000,157.739,159.726,157.739,158.949,477354.3678699,0
+AVB.US,D,20190116,000000,158.958,161.21,157.611,161.053,716796.19080728,0
+AVB.US,D,20190117,000000,161.034,162.449,160.846,162.076,486507.66614104,0
+AVB.US,D,20190118,000000,162.558,162.921,160.916,162.755,544901.88591594,0
+AVB.US,D,20190122,000000,162.676,163.197,161.063,162.705,513386.96405237,0
+AVB.US,D,20190123,000000,162.823,163.591,162.263,163.492,579570.94366455,0
+AVB.US,D,20190124,000000,163.335,163.866,161.791,163.502,485409.51438223,0
+AVB.US,D,20190125,000000,164.063,165.272,163.876,165.006,647542.47030635,0
+AVB.US,D,20190128,000000,164.662,167.052,164.013,166.944,783917.66664319,0
+AVB.US,D,20190129,000000,167.033,168.665,166.128,168.626,625688.23349878,0
+AVB.US,D,20190130,000000,167.721,169.658,167.475,169.069,671046.98517369,0
+AVB.US,D,20190131,000000,168.508,170.947,167.121,170.544,1007159.7175237,0
+AVB.US,D,20190201,000000,170.937,171.35,166.659,168.153,900988.77859016,0
+AVB.US,D,20190204,000000,167.691,170.062,166.216,170.042,853312.72334271,0
+AVB.US,D,20190205,000000,172.383,172.383,168.213,171.97,782685.29633607,0
+AVB.US,D,20190206,000000,172.167,172.167,170.908,171.468,551094.24166702,0
+AVB.US,D,20190207,000000,171.084,172.953,170.366,172.649,677774.18150361,0
+AVB.US,D,20190208,000000,171.95,173.425,171.055,171.97,635171.99410476,0
+AVB.US,D,20190211,000000,172.127,173.386,171.39,172.432,560120.43904016,0
+AVB.US,D,20190212,000000,172.531,172.531,170.002,171.046,669751.57282116,0
+AVB.US,D,20190213,000000,170.592,173.475,170.328,173.337,713173.30681038,0
+AVB.US,D,20190214,000000,173.209,174.104,172.422,173.031,626235.27576382,0
+AVB.US,D,20190215,000000,174.094,174.094,172.845,173.337,677274.92917622,0
+AVB.US,D,20190219,000000,172.825,174.418,172.825,173.691,776409.5623959,0
+AVB.US,D,20190220,000000,173.485,173.612,169.983,171.606,579603.48149444,0
+AVB.US,D,20190221,000000,170.848,173.357,170.328,173.209,468972.82625148,0
+AVB.US,D,20190222,000000,173.425,174.487,170.828,173.307,609395.93198817,0
+AVB.US,D,20190225,000000,173.573,173.573,171.881,172.068,516599.0579469,0
+AVB.US,D,20190226,000000,172.639,172.697,171.635,172.314,458587.15767322,0
+AVB.US,D,20190227,000000,171.508,172.039,169.816,171.753,665747.38613023,0
+AVB.US,D,20190228,000000,171.429,174.763,170.918,172.068,1298777.9843053,0
+AVB.US,D,20190301,000000,172.206,172.255,169.855,171.734,650113.9756749,0
+AVB.US,D,20190304,000000,171.911,173.445,170.947,172.993,678905.88789949,0
+AVB.US,D,20190305,000000,172.835,174.596,172.432,173.681,495563.35092252,0
+AVB.US,D,20190306,000000,173.603,174.065,172.747,172.815,483395.21935056,0
+AVB.US,D,20190307,000000,172.983,174.674,172.206,172.835,870353.39494081,0
+AVB.US,D,20190308,000000,172.501,174.143,172.078,173.681,716792.12357855,0
+AVB.US,D,20190311,000000,174.035,174.851,172.943,174.556,411440.85896869,0
+AVB.US,D,20190312,000000,175.008,176.14,174.232,175.796,900095.00507534,0
+AVB.US,D,20190313,000000,176.012,177.163,176.012,176.268,615187.66570872,0
+AVB.US,D,20190314,000000,176.198,177.035,175.54,176.887,523071.0356736,0
+AVB.US,D,20190315,000000,176.818,176.985,175.55,175.894,1097710.4644953,0
+AVB.US,D,20190318,000000,176.051,176.612,173.179,174.34,556612.45425507,0
+AVB.US,D,20190319,000000,174.271,174.596,173.061,173.661,689927.0609678,0
+AVB.US,D,20190320,000000,173.838,175.078,172.048,173.868,623444.1400435,0
+AVB.US,D,20190321,000000,173.121,176.356,173.121,175.658,636173.54918108,0
+AVB.US,D,20190322,000000,175.982,178.401,175.904,176.454,722822.80698737,0
+AVB.US,D,20190325,000000,176.641,177.044,175.579,176.08,360717.43259055,0
+AVB.US,D,20190326,000000,176.661,177.645,176.356,177.585,502538.64820536,0
+AVB.US,D,20190327,000000,177.409,178.117,176.425,177.565,580641.64162939,0
+AVB.US,D,20190328,000000,178.087,179.051,177.192,178.982,643126.47670587,0
+AVB.US,D,20190329,000000,179.247,179.503,177.9,178.805,828273.84643459,0
+AVB.US,D,20190401,000000,178.805,178.923,176.208,178.765,747911.50744751,0
+AVB.US,D,20190402,000000,178.815,180.654,176.995,180.142,755724.65385003,0
+AVB.US,D,20190403,000000,180.506,180.752,178.647,180.26,594237.37048781,0
+AVB.US,D,20190404,000000,180.684,180.684,178.667,179.71,402092.3337182,0
+AVB.US,D,20190405,000000,179.631,180.428,179.11,180.112,454636.86176304,0
+AVB.US,D,20190408,000000,180.093,180.25,178.589,179.503,430247.72464555,0
+AVB.US,D,20190409,000000,179.631,179.788,178.441,178.697,521142.15244539,0
+AVB.US,D,20190410,000000,179.415,180.27,178.677,180.132,697065.04740009,0
+AVB.US,D,20190411,000000,180.556,181.342,179.532,180.968,402576.33393782,0
+AVB.US,D,20190412,000000,180.792,181.854,179.434,181.795,421695.3594202,0
+AVB.US,D,20190415,000000,181.775,182.188,180.89,181.844,440635.42683818,0
+AVB.US,D,20190416,000000,181.795,182.041,175.914,176.336,697538.87954787,0
+AVB.US,D,20190417,000000,176.887,176.887,171.989,172.677,820069.2292662,0
+AVB.US,D,20190418,000000,173.013,175.068,172.304,174.743,666176.47876191,0
+AVB.US,D,20190422,000000,174.173,174.202,170.514,172.501,518607.25213547,0
+AVB.US,D,20190423,000000,173.347,175.324,172.668,174.851,581226.30576024,0
+AVB.US,D,20190424,000000,175.962,176.799,173.986,176.533,541098.01024028,0
+AVB.US,D,20190425,000000,174.753,178.549,174.753,178.136,651881.18656084,0
+AVB.US,D,20190426,000000,179.454,179.464,177.841,178.618,381774.49256579,0
+AVB.US,D,20190429,000000,177.871,178.775,176.198,176.395,385470.58667994,0
+AVB.US,D,20190430,000000,176.759,179.1,176.08,178.992,697249.08950041,0
+AVB.US,D,20190501,000000,178.883,181.274,178.185,179.208,437272.8454804,0
+AVB.US,D,20190502,000000,179.454,181.126,178.293,179.454,502950.45511491,0
+AVB.US,D,20190503,000000,179.67,180.24,178.215,180.093,356125.53134721,0
+AVB.US,D,20190506,000000,179.434,180.33,177.438,178.667,480508.50375493,0
+AVB.US,D,20190507,000000,177.654,178.529,174.271,175.304,449573.16198629,0
+AVB.US,D,20190508,000000,174.753,176.897,173.848,175.008,531379.36717478,0
+AVB.US,D,20190509,000000,174.92,177.025,174.251,176.858,642061.87958412,0
+AVB.US,D,20190510,000000,176.858,179.129,176.297,178.785,453101.48291508,0
+AVB.US,D,20190513,000000,177.477,178.952,177.163,178.726,456491.51806682,0
+AVB.US,D,20190514,000000,178.461,179.562,177.625,177.949,642806.18244288,0
+AVB.US,D,20190515,000000,178.087,179.464,177.379,178.785,429904.04381733,0
+AVB.US,D,20190516,000000,179.749,180.929,178.825,180.634,548199.39161393,0
+AVB.US,D,20190517,000000,179.788,181.076,179.385,180.958,528558.74404612,0
+AVB.US,D,20190520,000000,181.008,181.008,177.851,178.647,571200.58692515,0
+AVB.US,D,20190521,000000,178.785,180.496,178.707,180.142,691990.16274432,0
+AVB.US,D,20190522,000000,180.348,181.214,179.818,181.106,523800.0864246,0
+AVB.US,D,20190523,000000,180.664,181.775,179.641,181.5,580565.38109058,0
+AVB.US,D,20190524,000000,182.089,183.496,181.952,182.857,611769.15995583,0
+AVB.US,D,20190528,000000,183.693,184.037,180.584,180.584,1512295.2912773,0
+AVB.US,D,20190529,000000,181.018,181.194,178.391,179.346,910772.49731543,0
+AVB.US,D,20190530,000000,179.434,180.388,178.883,179.424,561644.6330091,0
+AVB.US,D,20190531,000000,179.159,181.922,178.519,180.84,738223.36859754,0
+AVB.US,D,20190603,000000,181.254,182.05,179.906,181.588,710034.42303311,0
+AVB.US,D,20190604,000000,181.44,181.706,178.401,179.946,617883.22155374,0
+AVB.US,D,20190605,000000,180.89,185.138,180.084,185.07,517966.66360949,0
+AVB.US,D,20190606,000000,185.07,186.102,183.968,185.954,366490.86378179,0
+AVB.US,D,20190607,000000,186.525,187.901,185.808,186.22,395930.48218263,0
+AVB.US,D,20190610,000000,186.397,186.515,184.538,186.496,517092.20943118,0
+AVB.US,D,20190611,000000,186.781,187.135,184.745,186.486,592688.77314645,0
+AVB.US,D,20190612,000000,186.22,187.577,183.633,184.578,915254.58338288,0
+AVB.US,D,20190613,000000,184.578,184.932,183.437,184.479,691741.04498421,0
+AVB.US,D,20190614,000000,184.243,185.552,184.086,185.364,582230.91125811,0
+AVB.US,D,20190617,000000,186.034,187.253,186.034,186.751,754936.62828236,0
+AVB.US,D,20190618,000000,187.666,188.629,184.42,185.856,717840.45178534,0
+AVB.US,D,20190619,000000,184.902,187.135,184.43,186.348,697112.83733774,0
+AVB.US,D,20190620,000000,187.164,188.62,187.115,187.489,867042.67074944,0
+AVB.US,D,20190621,000000,188.011,188.011,183.742,185.109,1610180.2684677,0
+AVB.US,D,20190624,000000,185.542,186.545,184.46,185.414,547826.22337738,0
+AVB.US,D,20190625,000000,185.738,186.397,182.021,182.099,699789.07384626,0
+AVB.US,D,20190626,000000,182.247,182.247,178.225,179.316,763896.73318853,0
+AVB.US,D,20190627,000000,180.162,182.188,179.808,180.811,537587.99184081,0
+AVB.US,D,20190628,000000,180.998,182.965,180.594,182.375,911602.21197765,0
+AVB.US,D,20190701,000000,183.191,183.191,178.864,181.598,571818.80569307,0
+AVB.US,D,20190702,000000,182.119,184.646,181.854,184.509,749697.02086276,0
+AVB.US,D,20190703,000000,185.296,187.931,184.952,187.892,451684.05370046,0
+AVB.US,D,20190705,000000,186.653,186.958,183.407,186.574,328292.46829721,0
+AVB.US,D,20190708,000000,186.672,188.757,186.643,188.6,567385.52637045,0
+AVB.US,D,20190709,000000,188.423,190.134,187.803,189.849,648866.35326003,0
+AVB.US,D,20190710,000000,190.931,192.18,189.416,191.875,695985.19817059,0
+AVB.US,D,20190711,000000,191.541,191.669,188.689,189.751,643203.75405186,0
+AVB.US,D,20190712,000000,189.84,190.006,188.227,188.935,457741.17409606,0
+AVB.US,D,20190715,000000,188.984,190.774,188.413,189.652,455988.1985107,0
+AVB.US,D,20190716,000000,189.652,189.84,188.403,189.416,496987.89778743,0
+AVB.US,D,20190717,000000,189.603,190.43,187.793,189.377,519002.79013008,0
+AVB.US,D,20190718,000000,189.033,189.298,187.027,188.669,396113.50747577,0
+AVB.US,D,20190719,000000,188.935,189.456,184.981,185.66,626169.18329686,0
+AVB.US,D,20190722,000000,184.145,186.053,183.751,184.145,458516.99797752,0
+AVB.US,D,20190723,000000,184.568,186.19,183.181,185.67,544716.82700844,0
+AVB.US,D,20190724,000000,186.082,186.082,184.598,185.68,371180.37851479,0
+AVB.US,D,20190725,000000,185.68,186.004,184.352,185.68,414870.54960062,0
+AVB.US,D,20190726,000000,185.798,187.155,185.326,187.046,588069.41810914,0
+AVB.US,D,20190729,000000,187.735,190.114,186.987,188.895,509038.07972603,0
+AVB.US,D,20190730,000000,189.269,191.354,188.413,189.269,855008.75772577,0
+AVB.US,D,20190731,000000,189.269,191.688,186.407,187.41,1016682.1168027,0
+AVB.US,D,20190801,000000,182.867,183.633,178.952,182.335,1683855.066605,0
+AVB.US,D,20190802,000000,182.787,186.21,182.434,184.696,955143.92921459,0
+AVB.US,D,20190805,000000,183.958,185.808,177.595,180.084,797651.68127864,0
+AVB.US,D,20190806,000000,180.084,182.817,179.051,182.286,768592.34876464,0
+AVB.US,D,20190807,000000,181.391,185.04,179.759,183.368,673279.89374995,0
+AVB.US,D,20190808,000000,185.364,185.482,181.922,185.364,610975.03354506,0
+AVB.US,D,20190809,000000,184.981,186.22,182.807,184.922,943616.38616861,0
+AVB.US,D,20190812,000000,184.794,186.308,183.909,184.538,481655.46225859,0
+AVB.US,D,20190813,000000,184.253,184.42,181.785,183.299,1015835.1164184,0
+AVB.US,D,20190814,000000,183.123,183.86,180.614,180.939,614986.33788627,0
+AVB.US,D,20190815,000000,181.5,183.899,181.214,183.477,676884.47521753,0
+AVB.US,D,20190816,000000,184.115,185.68,182.955,184.764,606760.36776702,0
+AVB.US,D,20190819,000000,185.728,187.145,184.263,186.436,416790.28156417,0
+AVB.US,D,20190820,000000,186.938,187.715,185.05,185.384,706967.73256591,0
+AVB.US,D,20190821,000000,185.896,187.361,185.188,186.653,470190.96125801,0
+AVB.US,D,20190822,000000,186.928,187.883,185.778,187.489,387384.21780039,0
+AVB.US,D,20190823,000000,187.273,188.482,184.46,185.04,671454.72485451,0
+AVB.US,D,20190826,000000,185.964,187.459,184.971,187.331,425516.520818,0
+AVB.US,D,20190827,000000,188.374,189.269,186.751,186.781,746965.87676631,0
+AVB.US,D,20190828,000000,186.869,188.217,186.781,188.011,426049.32778245,0
+AVB.US,D,20190829,000000,189.003,190.488,188.217,190.272,624840.21630726,0
+AVB.US,D,20190830,000000,191.304,191.324,189.495,190.794,559356.81684492,0
+AVB.US,D,20190903,000000,190.223,192.603,190.223,192.17,562794.64193431,0
+AVB.US,D,20190904,000000,193.409,194.59,192.77,194.029,802243.58252198,0
+AVB.US,D,20190905,000000,193.429,194.107,191.964,192.731,662775.25873115,0
+AVB.US,D,20190906,000000,192.927,194.373,192.849,193.655,773756.71245261,0
+AVB.US,D,20190909,000000,193.459,193.459,191.285,191.973,669821.73251686,0
+AVB.US,D,20190910,000000,191.196,191.196,186.899,188.718,777867.66389788,0
+AVB.US,D,20190911,000000,188.256,188.403,185.817,188.237,757314.94028594,0
+AVB.US,D,20190912,000000,190.134,191.196,187.164,188.089,865453.4011207,0
+AVB.US,D,20190913,000000,187.292,188.129,184.44,185.906,816938.4799464,0
+AVB.US,D,20190916,000000,186.928,188.846,185.502,188.413,624976.46846992,0
+AVB.US,D,20190917,000000,188.984,190.774,188.885,189.849,524401.0194704,0
+AVB.US,D,20190918,000000,190.331,190.616,188.511,189.672,400931.13991397,0
+AVB.US,D,20190919,000000,190.144,190.666,188.679,189.171,386562.63759565,0
+AVB.US,D,20190920,000000,189.407,189.613,187.647,187.656,1110841.5124706,0
+AVB.US,D,20190923,000000,186.702,189.692,186.702,188.895,518741.47068376,0
+AVB.US,D,20190924,000000,189.407,190.94,188.747,189.721,617287.37254386,0
+AVB.US,D,20190925,000000,189.731,191.875,189.692,190.95,1706622.3962639,0
+AVB.US,D,20190926,000000,191.895,193.999,191.432,193.507,1073212.5290092,0
+AVB.US,D,20190927,000000,193.793,194.629,192.387,193.685,762880.94281163,0
+AVB.US,D,20190930,000000,193.439,195.564,193.311,194.648,1004221.1447617,0
+AVB.US,D,20191001,000000,194.117,194.796,191.757,193.459,801443.35526811,0
+AVB.US,D,20191002,000000,193.183,194.491,191.757,194.353,981810.71442444,0
+AVB.US,D,20191003,000000,193.98,197.461,193.98,197.029,973735.23176843,0
+AVB.US,D,20191004,000000,197.245,198.129,196.38,197.973,745921.61578826,0
+AVB.US,D,20191007,000000,197.943,198.435,196.527,198.159,571953.02424137,0
+AVB.US,D,20191008,000000,197.107,198.337,194.836,196.832,919592.2828302,0
+AVB.US,D,20191009,000000,197.127,198.612,196.714,197.747,663387.37665597,0
+AVB.US,D,20191010,000000,197.609,198.503,195.74,197.677,525224.6332895,0
+AVB.US,D,20191011,000000,197.943,198.041,195.888,197.137,454579.92056073,0
+AVB.US,D,20191014,000000,197.068,197.235,195.986,197.137,433548.28076509,0
+AVB.US,D,20191015,000000,197.255,197.766,194.904,196.498,728506.7591464,0
+AVB.US,D,20191016,000000,196.625,198.267,195.15,198.169,647748.88216472,0
+AVB.US,D,20191017,000000,197.913,198.985,197.697,198.051,571594.09130539,0
+AVB.US,D,20191018,000000,198.267,199.241,197.294,199.035,634164.33818533,0
+AVB.US,D,20191021,000000,199.094,200.716,198.061,200.716,843665.2567801,0
+AVB.US,D,20191022,000000,201.15,201.464,199.625,200.54,846984.11542896,0
+AVB.US,D,20191023,000000,200.796,200.814,198.159,200.254,613062.53869398,0
+AVB.US,D,20191024,000000,200.038,200.746,198.395,199.104,450325.59930252,0
+AVB.US,D,20191025,000000,198.641,199.625,197.835,198.327,577681.71591652,0
+AVB.US,D,20191028,000000,198.337,198.337,195.602,196.153,1241642.5718243,0
+AVB.US,D,20191029,000000,195.898,195.898,193.507,194.629,2024892.1961476,0
+AVB.US,D,20191030,000000,195.356,198.031,194.157,197.953,1089589.225516,0
+AVB.US,D,20191031,000000,198.149,199.379,196.409,196.763,927508.12675831,0
+AVB.US,D,20191101,000000,197.048,198.327,193.931,196.38,1014019.0987875,0
+AVB.US,D,20191104,000000,195.848,195.848,192.524,193.665,848008.04026334,0
+AVB.US,D,20191105,000000,192.927,192.927,188.561,190.45,1252947.434097,0
+AVB.US,D,20191106,000000,190.99,192.613,190.98,191.895,660621.66111525,0
+AVB.US,D,20191107,000000,191.285,191.285,187.401,189.043,738428.76364872,0
+AVB.US,D,20191108,000000,189.102,190.704,188.591,189.702,497607.13336253,0
+AVB.US,D,20191111,000000,189.377,190.97,189.377,190.272,397054.05412106,0
+AVB.US,D,20191112,000000,190.41,192.072,188.6,188.925,619005.77668497,0
+AVB.US,D,20191113,000000,189.544,192.151,188.699,191.285,526080.7849385,0
+AVB.US,D,20191114,000000,191.757,192.691,191.226,192.209,521549.89212621,0
+AVB.US,D,20191115,000000,192.229,193.941,191.757,193.941,587253.9387475,0
+AVB.US,D,20191118,000000,194.462,196.006,194.177,194.59,371011.58852223,0
+AVB.US,D,20191119,000000,195.8,196.714,194.53,196.222,466353.53094527,0
+AVB.US,D,20191120,000000,196.694,197.275,195.219,195.582,478083.41862089,0
+AVB.US,D,20191121,000000,195.13,195.13,192.033,192.269,386607.37711175,0
+AVB.US,D,20191122,000000,192.416,193.203,190.322,190.99,439320.69514915,0
+AVB.US,D,20191125,000000,191.747,193.409,191.186,191.777,645584.0996698,0
+AVB.US,D,20191126,000000,192.101,194.914,191.787,194.914,1135265.2210324,0
+AVB.US,D,20191127,000000,194.914,194.934,193.459,194.875,615411.36328922,0
+AVB.US,D,20191129,000000,194.59,196.35,193.361,193.823,323555.16362655,0
+AVB.US,D,20191202,000000,193.832,194.304,190.694,190.912,639694.75245957,0
+AVB.US,D,20191203,000000,190.686,193.243,190.292,192.997,848791.99860227,0
+AVB.US,D,20191204,000000,192.317,195.15,192.317,194.639,683885.19267996,0
+AVB.US,D,20191205,000000,194.039,195.318,193.065,195.17,773902.11587994,0
+AVB.US,D,20191206,000000,195.209,195.868,194.196,195.2,518482.18485183,0
+AVB.US,D,20191209,000000,195.406,195.406,193.439,195.17,438290.66947167,0
+AVB.US,D,20191210,000000,195.17,196.026,192.849,194.599,430157.22880616,0
+AVB.US,D,20191211,000000,194.875,195.228,191.256,191.708,449893.45624928,0
+AVB.US,D,20191212,000000,191.384,192.367,188.137,189.063,844428.87897536,0
+AVB.US,D,20191213,000000,189.23,190.586,186.476,188.61,662761.02343057,0
+AVB.US,D,20191216,000000,188.689,189.8,187.164,189.269,799973.05207991,0
+AVB.US,D,20191217,000000,189.446,189.84,186.486,186.8,621589.48373973,0
+AVB.US,D,20191218,000000,187.666,188.217,186.279,187.538,740170.55435506,0
+AVB.US,D,20191219,000000,187.715,188.767,187.263,187.793,882941.4678798,0
+AVB.US,D,20191220,000000,188.089,189.298,187.715,188.049,1638773.9032914,0
+AVB.US,D,20191223,000000,188.895,188.993,186.82,187.213,456884.00563988,0
+AVB.US,D,20191224,000000,187.587,188.207,186.899,187.981,124620.9052888,0
+AVB.US,D,20191226,000000,188.473,188.836,187.213,188.315,304901.83583449,0
+AVB.US,D,20191227,000000,189.21,189.712,187.971,188.787,394555.75886976,0
+AVB.US,D,20191230,000000,188.177,190.046,188.059,189.043,540548.93436087,0
+AVB.US,D,20191231,000000,188.925,190.98,188.669,190.95,632515.07693274,0
+AVB.US,D,20200102,000000,191.649,192.062,187.647,188.709,897676.0207844,0
+AVB.US,D,20200103,000000,187.931,190.832,187.863,190.528,738045.42734032,0
+AVB.US,D,20200106,000000,190.38,191.118,189.623,190.842,661068.03946907,0
+AVB.US,D,20200107,000000,189.584,189.928,186.466,186.692,934170.24742844,0
+AVB.US,D,20200108,000000,186.948,188.345,186.26,187.459,957982.85487256,0
+AVB.US,D,20200109,000000,187.125,188.393,186.584,187.901,811345.02362674,0
+AVB.US,D,20200110,000000,188.295,190.204,187.823,189.82,808335.27436184,0
+AVB.US,D,20200113,000000,189.613,192.17,189.613,192.16,538367.882951,0
+AVB.US,D,20200114,000000,191.413,191.413,189.249,190.784,604633.20713791,0
+AVB.US,D,20200115,000000,192.691,193.459,191.708,192.947,874840.56504419,0
+AVB.US,D,20200116,000000,193.223,195.72,192.445,195.682,598764.19607136,0
+AVB.US,D,20200117,000000,196.026,197.461,195.474,196.753,1332412.9491477,0
+AVB.US,D,20200121,000000,197.068,199.782,196.95,199.684,801718.91001499,0
+AVB.US,D,20200122,000000,200.186,200.962,196.517,197.284,789481.63555452,0
+AVB.US,D,20200123,000000,197.471,199.173,196.694,198.956,608758.39388375,0
+AVB.US,D,20200124,000000,199.261,199.782,198.219,199.714,622532.06399938,0
+AVB.US,D,20200127,000000,198.907,199.792,197.727,199.291,863687.20704195,0
+AVB.US,D,20200128,000000,199.113,201.13,198.543,199.654,566863.90428502,0
+AVB.US,D,20200129,000000,200.362,200.362,196.96,197.265,806450.11384254,0
+AVB.US,D,20200130,000000,196.684,198.819,196.114,198.513,589114.69589438,0
+AVB.US,D,20200131,000000,198.455,199.556,196.724,197.333,669448.5642803,0
+AVB.US,D,20200203,000000,197.885,199.231,196.783,197.333,548930.47597929,0
+AVB.US,D,20200204,000000,197.54,200.038,196.871,199.222,720039.80572452,0
+AVB.US,D,20200205,000000,199.094,200.116,198.012,198.169,510045.73564546,0
+AVB.US,D,20200206,000000,198.169,199.654,196.399,199.556,624805.644863,0
+AVB.US,D,20200207,000000,200.106,200.442,198.553,199.595,517775.50385889,0
+AVB.US,D,20200210,000000,201.238,201.926,199.526,201.926,971599.93668185,0
+AVB.US,D,20200211,000000,201.7,203.903,201.572,202.939,894639.83453272,0
+AVB.US,D,20200212,000000,202.899,205.093,202.437,204.326,935142.31509643,0
+AVB.US,D,20200213,000000,203.981,206.086,203.981,205.418,802263.91866566,0
+AVB.US,D,20200214,000000,205.958,207.611,205.496,207.188,501735.37052992,0
+AVB.US,D,20200218,000000,207.669,207.807,205.634,207.669,487083.17900724,0
+AVB.US,D,20200219,000000,208.103,208.889,205.565,205.614,760408.06773993,0
+AVB.US,D,20200220,000000,205.338,206.883,204.916,206.844,855708.32106842,0
+AVB.US,D,20200221,000000,206.657,208.585,206.608,207.631,891539.58942844,0
+AVB.US,D,20200224,000000,205.634,208.613,204.424,205.604,798066.53860976,0
+AVB.US,D,20200225,000000,206.411,207.089,201.228,201.612,939882.67018864,0
+AVB.US,D,20200226,000000,202.074,203.263,200.56,201.434,996609.32618163,0
+AVB.US,D,20200227,000000,199.261,200.186,188.964,189.092,1230959.9955483,0
+AVB.US,D,20200228,000000,184.932,186.072,178.107,182.66,1870026.3611681,0
+AVB.US,D,20200302,000000,183.713,190.922,181.942,190.922,1400955.921427,0
+AVB.US,D,20200303,000000,190.922,197.215,188.846,190.066,1207138.2368395,0
+AVB.US,D,20200304,000000,192.789,198.533,191.973,198.257,1087439.6951288,0
+AVB.US,D,20200305,000000,195.554,197.117,191.885,194.235,880062.88674166,0
+AVB.US,D,20200306,000000,190.095,191.324,184.735,190.38,1009182.1470129,0
+AVB.US,D,20200309,000000,182.571,185.404,179.542,179.542,1434240.0877908,0
+AVB.US,D,20200310,000000,183.437,190.322,178.461,190.174,1487328.6076791,0
+AVB.US,D,20200311,000000,184.656,185.07,177.565,178.333,1209717.8766655,0
+AVB.US,D,20200312,000000,165.951,179.07,163.099,165.724,1940330.4434901,0
+AVB.US,D,20200313,000000,172.933,176.602,163.129,175.884,1475553.9804874,0
+AVB.US,D,20200316,000000,160.128,162.322,148.868,148.868,1606683.4685616,0
+AVB.US,D,20200317,000000,152.3,166.088,147.56,165.36,2187799.9591459,0
+AVB.US,D,20200318,000000,154.592,160.945,133.919,140.125,1716741.6613599,0
+AVB.US,D,20200319,000000,139.771,141.659,132.336,133.477,1419636.703013,0
+AVB.US,D,20200320,000000,134.509,137.45,117.073,119.856,1723010.2776498,0
+AVB.US,D,20200323,000000,119.856,119.856,107.601,110.256,2273441.5610328,0
+AVB.US,D,20200324,000000,114.918,117.781,111.988,116.069,2455806.9463059,0
+AVB.US,D,20200325,000000,114.358,135.926,112.637,128.195,2128439.7725461,0
+AVB.US,D,20200326,000000,128.077,138.335,125.953,137.558,1934847.8191536,0
+AVB.US,D,20200327,000000,132.955,150.176,132.641,145.928,1509263.1722543,0
+AVB.US,D,20200330,000000,147.363,148.661,132.581,139.889,2283587.2631157,0
+AVB.US,D,20200331,000000,138.355,140.016,131.303,135.346,2354398.7322225,0
+AVB.US,D,20200401,000000,128.441,129.169,120.288,126.947,2444266.1847665,0
+AVB.US,D,20200402,000000,124.183,130.684,121.331,124.478,1691076.4312264,0
+AVB.US,D,20200403,000000,122.943,126.986,119.826,121.606,1247777.9863731,0
+AVB.US,D,20200406,000000,128.501,134.539,128.067,133.437,1278422.5212871,0
+AVB.US,D,20200407,000000,141.02,141.993,134.214,135.522,1085896.1818235,0
+AVB.US,D,20200408,000000,137.037,148.593,134.824,147.825,1299805.9763684,0
+AVB.US,D,20200409,000000,149.743,159.037,149.743,153.913,1904199.2170109,0
+AVB.US,D,20200413,000000,152.409,153.146,146.262,148.445,824740.44146989,0
+AVB.US,D,20200414,000000,152.605,155.034,149.301,153.628,1110538.5039298,0
+AVB.US,D,20200415,000000,148.297,151.504,145.632,148.159,986740.19565289,0
+AVB.US,D,20200416,000000,148.809,151.69,146.252,148.307,941650.89788176,0
+AVB.US,D,20200417,000000,151.632,157.355,151.297,156.677,1340426.4065654,0
+AVB.US,D,20200420,000000,152.91,154.238,147.442,147.619,1413267.4228118,0
+AVB.US,D,20200421,000000,147.167,148.603,144.993,145.554,2349257.7550999,0
+AVB.US,D,20200422,000000,148.091,149.114,146.154,147.019,1687200.3622406,0
+AVB.US,D,20200423,000000,146.675,147.147,142.239,144.806,1704033.6051732,0
+AVB.US,D,20200424,000000,145.366,147.147,143.055,145.672,1088994.3933134,0
+AVB.US,D,20200427,000000,147.687,149.133,146.4,147.845,1625663.1914598,0
+AVB.US,D,20200428,000000,151.622,153.491,149.094,149.419,628977.6047393,0
+AVB.US,D,20200429,000000,152.959,154.503,149.586,152.517,892761.79166371,0
+AVB.US,D,20200430,000000,150.372,151.052,148.533,149.881,1168910.3539467,0
+AVB.US,D,20200501,000000,146.35,148.523,144.688,145.73,1065020.1135269,0
+AVB.US,D,20200504,000000,143.852,145.986,142.859,145.466,1315948.807223,0
+AVB.US,D,20200505,000000,147.423,148.858,145.888,146.547,841929.56691687,0
+AVB.US,D,20200506,000000,146.665,148.642,144.177,144.216,1160413.9131163,0
+AVB.US,D,20200507,000000,146.813,150.206,142.663,147.55,1259169.2772564,0
+AVB.US,D,20200508,000000,150.284,151.1,147.963,150.806,1491462.9456897,0
+AVB.US,D,20200511,000000,149.546,149.871,144.501,144.62,1113639.7658412,0
+AVB.US,D,20200512,000000,145.13,145.642,138.876,139.338,2022228.1613253,0
+AVB.US,D,20200513,000000,138.483,140.086,137.303,138.925,1946694.6396554,0
+AVB.US,D,20200514,000000,136.594,139.662,133.506,139.662,1811910.7465616,0
+AVB.US,D,20200515,000000,138.149,142.19,134.155,138.276,2153760.3050443,0
+AVB.US,D,20200518,000000,144.196,147.609,141.639,145.77,1131134.9502506,0
+AVB.US,D,20200519,000000,144.62,146.321,142.013,142.239,1276979.6718928,0
+AVB.US,D,20200520,000000,143.911,143.911,139.869,143.321,1574381.5379375,0
+AVB.US,D,20200521,000000,142.701,145.318,141.394,141.807,891896.48875006,0
+AVB.US,D,20200522,000000,141.826,142.299,140.686,141.334,1104349.1986002,0
+AVB.US,D,20200526,000000,146.075,149.507,144.796,147.531,1069474.7458005,0
+AVB.US,D,20200527,000000,151.759,151.759,144.767,146.144,1103947.5597626,0
+AVB.US,D,20200528,000000,148.032,148.032,144.078,146.272,1333488.7311485,0
+AVB.US,D,20200529,000000,144.59,146.104,141.836,143.498,4260039.7818205,0
+AVB.US,D,20200601,000000,143.479,148.819,142.771,147.541,1138867.7688856,0
+AVB.US,D,20200602,000000,148.769,148.937,144.403,146.016,1613313.0514019,0
+AVB.US,D,20200603,000000,147.668,149.93,147.177,148.996,1407379.0924088,0
+AVB.US,D,20200604,000000,148.199,148.868,145.102,146.114,1556546.7399286,0
+AVB.US,D,20200605,000000,151.759,160.04,151.75,158.841,2294006.486331,0
+AVB.US,D,20200608,000000,161.398,163.827,158.742,163.787,1499127.6382433,0
+AVB.US,D,20200609,000000,160.954,161.446,158.545,160.236,997274.31808002,0
+AVB.US,D,20200610,000000,159.116,160.964,156.234,157.601,872953.37091052,0
+AVB.US,D,20200611,000000,150.589,153.628,148.74,148.878,1291007.5438046,0
+AVB.US,D,20200612,000000,153.077,153.077,146.862,150.598,1699163.0987614,0
+AVB.US,D,20200615,000000,145.21,149.694,145.21,147.805,1740156.697195,0
+AVB.US,D,20200616,000000,153.717,156.883,152.202,153.893,1214063.7105703,0
+AVB.US,D,20200617,000000,154.828,155.458,148.327,149.684,1320438.0109407,0
+AVB.US,D,20200618,000000,147.895,148.779,145.918,147.432,1496542.9143813,0
+AVB.US,D,20200619,000000,150.55,150.943,142.633,142.633,3512212.6693692,0
+AVB.US,D,20200622,000000,142.987,144.984,140.106,143.685,1574036.8403022,0
+AVB.US,D,20200623,000000,144.914,145.682,142.013,142.839,1225559.7325936,0
+AVB.US,D,20200624,000000,141.158,141.777,137.204,139.407,1085995.8289275,0
+AVB.US,D,20200625,000000,138.581,141.177,137.921,141.069,944853.84051164,0
+AVB.US,D,20200626,000000,140.45,142.053,138.069,139.22,1286379.0375026,0
+AVB.US,D,20200629,000000,140.696,142.21,138.473,142.21,731765.6261714,0
+AVB.US,D,20200630,000000,141.954,144.423,141.246,143.734,1511622.1649214,0
+AVB.US,D,20200701,000000,144.098,148.495,143.685,147.835,742549.88316583,0
+AVB.US,D,20200702,000000,150.176,151.09,146.203,148.642,1019193.6305474,0
+AVB.US,D,20200706,000000,151.71,152.153,147.157,148.249,1334497.4038751,0
+AVB.US,D,20200707,000000,145.888,147.088,143.675,143.813,1140706.1562745,0
+AVB.US,D,20200708,000000,143.813,144.776,142.151,142.505,905611.18404901,0
+AVB.US,D,20200709,000000,141.698,142.623,139.318,140.951,1406836.1173726,0
+AVB.US,D,20200710,000000,140.932,143.045,140.42,141.974,542926.22955726,0
+AVB.US,D,20200713,000000,142.151,143.439,140.026,141.413,671922.45615919,0
+AVB.US,D,20200714,000000,141.158,144.432,140.696,143.518,562891.23861679,0
+AVB.US,D,20200715,000000,145.072,145.19,141.767,143.655,935749.34898533,0
+AVB.US,D,20200716,000000,142.003,144.442,142.003,143.498,826289.03881126,0
+AVB.US,D,20200717,000000,143.862,144.108,142.033,143.036,960750.60402765,0
+AVB.US,D,20200720,000000,140.606,142.299,137.627,139.014,977236.09890323,0
+AVB.US,D,20200721,000000,139.908,140.528,136.939,137.076,1002738.6398873,0
+AVB.US,D,20200722,000000,136.299,140.086,135.306,139.8,2523206.010503,0
+AVB.US,D,20200723,000000,139.938,141.168,136.378,137.705,888848.10081217,0
+AVB.US,D,20200724,000000,138.177,138.807,136.29,136.496,780651.6819679,0
+AVB.US,D,20200727,000000,135.719,135.945,133.221,135.444,916026.3400356,0
+AVB.US,D,20200728,000000,135.522,140.214,134.352,139.643,939028.552154,0
+AVB.US,D,20200729,000000,140.724,141.059,136.329,140.892,1353464.925087,0
+AVB.US,D,20200730,000000,139.191,140.528,135.404,140.528,1411493.0942757,0
+AVB.US,D,20200731,000000,140.47,142.446,136.604,142.328,1519363.1180138,0
+AVB.US,D,20200803,000000,140.636,140.804,138.827,139.358,1023194.7668167,0
+AVB.US,D,20200804,000000,139.132,141.502,138.325,141.01,1169464.5138619,0
+AVB.US,D,20200805,000000,141.276,142.465,139.338,140.302,782475.83405616,0
+AVB.US,D,20200806,000000,139.191,141.158,139.191,140.332,628677.64661999,0
+AVB.US,D,20200807,000000,139.427,143.027,139.2,143.007,951836.25544476,0
+AVB.US,D,20200810,000000,143.281,145.564,142.781,142.957,539361.30356985,0
+AVB.US,D,20200811,000000,144.374,145.918,140.38,141.05,692549.40669556,0
+AVB.US,D,20200812,000000,141.236,142.229,140.242,142.121,580137.30526608,0
+AVB.US,D,20200813,000000,141.098,143.98,139.988,140.076,888450.52920318,0
+AVB.US,D,20200814,000000,139.712,143.754,139.24,142.259,702219.24301623,0
+AVB.US,D,20200817,000000,142.377,144.442,141.757,144.423,636268.11224921,0
+AVB.US,D,20200818,000000,144.423,144.472,142.593,143.764,795807.19304672,0
+AVB.US,D,20200819,000000,143.469,143.469,140.498,141.423,1164207.6207202,0
+AVB.US,D,20200820,000000,141.04,143.97,140.774,142.859,784075.27175673,0
+AVB.US,D,20200821,000000,143.075,144.029,140.39,141.659,663088.43534384,0
+AVB.US,D,20200824,000000,141.413,144.796,139.938,144.796,903227.78800951,0
+AVB.US,D,20200825,000000,144.826,145.76,143.439,144.55,698752.94732567,0
+AVB.US,D,20200826,000000,143.665,143.97,141.502,142.997,1042604.5991538,0
+AVB.US,D,20200827,000000,143.783,147.579,143.783,147.275,657841.71027396,0
+AVB.US,D,20200828,000000,147.639,148.848,145.78,148.367,903351.83848597,0
+AVB.US,D,20200831,000000,147.471,147.747,145.702,146.921,1053322.7636812,0
+AVB.US,D,20200901,000000,145.966,147.206,144.836,147.049,1212949.2898966,0
+AVB.US,D,20200902,000000,147.039,149.97,146.114,149.94,1038852.5806445,0
+AVB.US,D,20200903,000000,151.396,152.565,147.403,149.015,993503.99704143,0
+AVB.US,D,20200904,000000,149.045,151.799,147.933,150.668,920548.08158324,0
+AVB.US,D,20200908,000000,149.497,149.586,146.813,147.285,1221647.0585493,0
+AVB.US,D,20200909,000000,147.206,148.071,144.934,145.318,1306726.3660633,0
+AVB.US,D,20200910,000000,144.747,145.121,140.676,141.767,1996698.1665472,0
+AVB.US,D,20200911,000000,141.62,141.679,138.031,139.299,1455978.4085794,0
+AVB.US,D,20200914,000000,140.242,145.082,139.554,143.675,1491189.4245571,0
+AVB.US,D,20200915,000000,143.655,144.904,141.718,141.817,964647.00915706,0
+AVB.US,D,20200916,000000,141.915,143.98,141.452,142.299,1040268.9930519,0
+AVB.US,D,20200917,000000,141.256,143.921,139.898,142.672,914763.46551297,0
+AVB.US,D,20200918,000000,141.571,142.672,140.332,140.41,2093000.9917592,0
+AVB.US,D,20200921,000000,139.191,139.309,135.336,135.65,1698862.1238349,0
+AVB.US,D,20200922,000000,135.748,139.86,135.748,138.689,1135991.2213619,0
+AVB.US,D,20200923,000000,138.522,140.498,136.181,136.693,1392885.5228068,0
+AVB.US,D,20200924,000000,136.112,138.129,134.794,136.594,1384934.0906273,0
+AVB.US,D,20200925,000000,136.132,137.667,135.06,137.607,1318344.4049487,0
+AVB.US,D,20200928,000000,139.78,142.053,139.033,140.764,1211482.0371299,0
+AVB.US,D,20200929,000000,140.292,141.639,137.558,138.581,906776.44508197,0
+AVB.US,D,20200930,000000,139.633,141.354,138.375,140.292,1282026.0859475,0
+AVB.US,D,20201001,000000,140.636,146.193,140.528,146.164,1213754.6011863,0
+AVB.US,D,20201002,000000,144.019,149.37,142.407,148.367,1583287.7520629,0
+AVB.US,D,20201005,000000,149.389,151.09,147.206,150.698,1208796.6493567,0
+AVB.US,D,20201006,000000,151.69,152.497,148.219,148.976,1171782.8342417,0
+AVB.US,D,20201007,000000,149.468,150.412,146.301,147.324,1091072.7471976,0
+AVB.US,D,20201008,000000,148.386,151.071,147.805,150.392,762336.95096815,0
+AVB.US,D,20201009,000000,151.248,151.995,147.747,148.74,940776.44370345,0
+AVB.US,D,20201012,000000,149.34,149.989,147.787,149.448,923314.81393114,0
+AVB.US,D,20201013,000000,146.065,148.563,143.607,145.504,1109790.1338423,0
+AVB.US,D,20201014,000000,145.386,146.38,144.285,144.305,890270.6140627,0
+AVB.US,D,20201015,000000,142.977,145.908,142.977,143.862,727203.21233641,0
+AVB.US,D,20201016,000000,143.626,144.354,139.908,139.908,1512411.2072962,0
+AVB.US,D,20201019,000000,140.646,141.433,136.437,136.584,1232978.3578087,0
+AVB.US,D,20201020,000000,137.921,138.394,136.348,136.722,1112561.9502261,0
+AVB.US,D,20201021,000000,136.29,137.509,135.522,137.115,1009208.5839996,0
+AVB.US,D,20201022,000000,137.44,138.305,136.142,137.597,555281.45365109,0
+AVB.US,D,20201023,000000,138.768,139.25,136.83,136.958,839103.8597523,0
+AVB.US,D,20201026,000000,136.201,136.486,133.417,134.696,971730.0880014,0
+AVB.US,D,20201027,000000,134.342,135.228,131.392,131.392,1032072.510341,0
+AVB.US,D,20201028,000000,129.159,129.425,123.406,124.655,2192918.5665107,0
+AVB.US,D,20201029,000000,124.655,129.464,124.055,127.871,1744647.9345271,0
+AVB.US,D,20201030,000000,127.074,131.588,127.074,130.694,1416401.2225533,0
+AVB.US,D,20201102,000000,131.598,136.535,129.533,136.525,1257077.7048787,0
+AVB.US,D,20201103,000000,138.099,143.99,137.853,141.984,1416590.3486895,0
+AVB.US,D,20201104,000000,141.443,141.797,138.021,139.328,1254229.6279561,0
+AVB.US,D,20201105,000000,139.771,141.561,138.335,139.24,1012615.9048736,0
+AVB.US,D,20201106,000000,139.112,141.286,138.039,138.974,1017775.1845256,0
+AVB.US,D,20201109,000000,149.33,173.297,149.33,154.71,3244581.9008674,0
+AVB.US,D,20201110,000000,155.26,163.915,154.582,161.368,2853596.152021,0
+AVB.US,D,20201111,000000,160.817,160.817,157.07,158.575,1625469.9980948,0
+AVB.US,D,20201112,000000,157.985,158.349,154.444,156.411,1044210.1376975,0
+AVB.US,D,20201113,000000,157.237,159.253,157.129,159.086,952436.17168337,0
+AVB.US,D,20201116,000000,165.596,166.049,160.236,162.833,1024204.4563505,0
+AVB.US,D,20201117,000000,161.073,164.81,159.686,163.561,707665.26229419,0
+AVB.US,D,20201118,000000,164.338,165.006,159.293,159.312,886310.15008068,0
+AVB.US,D,20201119,000000,158.397,160.227,154.838,159.972,1023247.6407903,0
+AVB.US,D,20201120,000000,160.64,162.165,159.47,161.476,1048284.4840841,0
+AVB.US,D,20201123,000000,161.899,163.483,160.218,160.67,1203481.7982056,0
+AVB.US,D,20201124,000000,163.285,164.732,161.909,162.793,966330.84185391,0
+AVB.US,D,20201125,000000,161.929,162.165,159.411,160.67,703286.89055951,0
+AVB.US,D,20201127,000000,160.552,160.552,157.06,157.699,345438.88784246,0
+AVB.US,D,20201130,000000,156.578,158.339,154.307,156.5,2437924.3583593,0
+AVB.US,D,20201201,000000,159.027,159.421,156.913,157.297,965804.13573255,0
+AVB.US,D,20201202,000000,158.279,162.509,157.661,159.027,1030438.5011961,0
+AVB.US,D,20201203,000000,158.761,161.564,158.467,160.748,1282242.6658776,0
+AVB.US,D,20201204,000000,161.702,163.63,160.404,163.295,1077805.4470597,0
+AVB.US,D,20201207,000000,161.987,163.601,161.791,162.204,585770.41706592,0
+AVB.US,D,20201208,000000,161.22,161.82,159.037,159.096,1243465.7071053,0
+AVB.US,D,20201209,000000,158.909,160.208,154.778,156.372,1506452.7171975,0
+AVB.US,D,20201210,000000,155.821,157.641,152.487,152.665,1130319.470889,0
+AVB.US,D,20201211,000000,151.336,152.959,151.052,152.527,1120344.5924131,0
+AVB.US,D,20201214,000000,153.343,154.848,149.91,149.999,1034673.5031179,0
+AVB.US,D,20201215,000000,150.422,152.153,148.632,152.143,893930.10311823,0
+AVB.US,D,20201216,000000,152.173,153.353,150.028,151.71,1181603.1580255,0
+AVB.US,D,20201217,000000,152.655,153.431,150.776,153.333,1070906.4103156,0
+AVB.US,D,20201218,000000,152.811,153.51,147.481,148.839,2589929.91473,0
+AVB.US,D,20201221,000000,145.602,148.661,145.602,148.386,1014346.5107008,0
+AVB.US,D,20201222,000000,148.711,148.996,146.744,148.937,876786.73399453,0
+AVB.US,D,20201223,000000,149.91,151.14,147.029,147.206,600549.70948661,0
+AVB.US,D,20201224,000000,147.845,148.523,146.645,148.169,261958.00122179,0
+AVB.US,D,20201228,000000,148.425,150.598,147.914,150.598,1036827.1007338,0
+AVB.US,D,20201229,000000,151.238,151.838,147.609,147.668,585509.09761962,0
+AVB.US,D,20201230,000000,148.465,150.688,148.386,149.989,608165.59529543,0
+AVB.US,D,20201231,000000,150.392,152.467,148.76,152.241,453501.08813842,0
+AVB.US,D,20210104,000000,151.897,153.451,147.088,147.579,1579778.7504707,0
+AVB.US,D,20210105,000000,147.747,148.603,146.94,147.157,1303036.3727923,0
+AVB.US,D,20210106,000000,148.189,151.661,147.451,151.11,1249174.0626368,0
+AVB.US,D,20210107,000000,150.235,150.746,147.943,149.035,879705.98742004,0
+AVB.US,D,20210108,000000,148.887,150.58,148.405,150.353,826436.47585295,0
+AVB.US,D,20210111,000000,149.94,150.618,148.405,149.34,629822.57150928,0
+AVB.US,D,20210112,000000,148.583,149.881,147.687,149.34,883712.20772534,0
+AVB.US,D,20210113,000000,149.664,152.055,149.36,151.071,913657.17929669,0
+AVB.US,D,20210114,000000,152.212,153.992,150.49,152.3,916396.45785061,0
+AVB.US,D,20210115,000000,151.956,155.93,151.523,155.624,892723.15299071,0
+AVB.US,D,20210119,000000,156.401,156.864,153.117,154.11,792553.41005764,0
+AVB.US,D,20210120,000000,153.392,158.663,152.723,157.453,976588.39272697,0
+AVB.US,D,20210121,000000,155.998,157.827,154.513,157.011,549294.4929512,0
+AVB.US,D,20210122,000000,156.313,157.178,154.778,156.332,960299.14163791,0
+AVB.US,D,20210125,000000,155.85,158.86,154.69,158.103,891330.12714852,0
+AVB.US,D,20210126,000000,158.467,160.718,157.915,159.529,818094.58971471,0
+AVB.US,D,20210127,000000,158.279,159.411,154.503,155.496,891451.12720343,0
+AVB.US,D,20210128,000000,155.732,160.502,154.405,157.552,585416.56816586,0
+AVB.US,D,20210129,000000,156.116,158.26,154.405,155.31,1028889.9038549,0
+AVB.US,D,20210201,000000,156.244,157.031,152.871,156.785,1335662.664908,0
+AVB.US,D,20210202,000000,157.405,159.017,156.332,157.955,941595.99029383,0
+AVB.US,D,20210203,000000,156.608,160.188,155.831,159.234,1516268.9737526,0
+AVB.US,D,20210204,000000,157.453,165.174,155.821,163.069,2466106.1862735,0
+AVB.US,D,20210205,000000,163.433,164.072,160.374,163.423,1182247.8137803,0
+AVB.US,D,20210208,000000,163.217,164.8,161.781,164.476,844056.72754597,0
+AVB.US,D,20210209,000000,165.046,165.606,163.777,164.948,584255.37436163,0
+AVB.US,D,20210210,000000,165.223,167.043,164.358,166.875,607526.02357663,0
+AVB.US,D,20210211,000000,167.21,170.464,165.204,169.796,1212546.6342517,0
+AVB.US,D,20210212,000000,168.695,170.514,167.899,170.356,806821.24846473,0
+AVB.US,D,20210216,000000,170.582,170.75,168.891,169.432,850342.629558,0
+AVB.US,D,20210217,000000,169.226,170.101,166.885,169.865,848592.70439418,0
+AVB.US,D,20210218,000000,169.511,170.002,168.017,168.705,528488.58435042,0
+AVB.US,D,20210219,000000,168.833,169.698,168.045,168.931,901101.64418758,0
+AVB.US,D,20210222,000000,169.56,171.36,168.105,169.177,889034.17652685,0
+AVB.US,D,20210223,000000,170.662,172.923,169.521,171.517,1018887.571585,0
+AVB.US,D,20210224,000000,171.812,175.834,171.222,175.55,1162296.0232141,0
+AVB.US,D,20210225,000000,175.648,176.179,170.386,171.114,812203.20889011,0
+AVB.US,D,20210226,000000,171.262,171.33,166.718,166.787,1487983.4315057,0
+AVB.US,D,20210301,000000,169.009,172.068,167.917,167.987,785711.31451592,0
+AVB.US,D,20210302,000000,167.151,170.15,166.846,169.118,959553.82197198,0
+AVB.US,D,20210303,000000,169.639,174.055,169.059,172.137,1127600.5284788,0
+AVB.US,D,20210304,000000,171.96,172.668,167.043,168.96,1134362.2962529,0
+AVB.US,D,20210305,000000,169.767,170.8,165.922,168.587,1197652.4426192,0
+AVB.US,D,20210308,000000,169.806,175.638,167.987,174.517,1168987.6312926,0
+AVB.US,D,20210309,000000,174.517,176.936,172.668,172.727,723427.8072619,0
+AVB.US,D,20210310,000000,173.041,176.444,169.521,175.726,875052.06093848,0
+AVB.US,D,20210311,000000,175.776,178.677,175.422,176.808,1413426.0447326,0
+AVB.US,D,20210312,000000,177.409,180.772,177.409,180.772,1113320.4883854,0
+AVB.US,D,20210315,000000,180.84,185.482,179.129,183.535,815815.92481517,0
+AVB.US,D,20210316,000000,183.614,184.302,179.405,180.584,781046.20315533,0
+AVB.US,D,20210317,000000,181.401,181.401,177.625,180.034,923411.41061362,0
+AVB.US,D,20210318,000000,179.749,179.926,177.654,179.07,676277.44132863,0
+AVB.US,D,20210319,000000,178.107,178.391,173.121,173.465,1782642.9685749,0
+AVB.US,D,20210322,000000,173.475,176.612,172.176,175.678,747213.97771923,0
+AVB.US,D,20210323,000000,176.11,177.281,174.114,175.324,878695.28107907,0
+AVB.US,D,20210324,000000,172.707,177.143,171.989,175.422,1074554.7144921,0
+AVB.US,D,20210325,000000,175.422,177.969,173.367,177.782,680228.75404599,0
+AVB.US,D,20210326,000000,178.027,179.778,177.654,179.464,591340.48682034,0
+AVB.US,D,20210329,000000,178.972,179.7,175.972,177.791,482843.0930496,0
+AVB.US,D,20210330,000000,177.909,179.69,177.645,179.336,453895.60932585,0
+AVB.US,D,20210331,000000,177.074,178.627,175.352,176.602,934879.97884293,0
+AVB.US,D,20210401,000000,176.985,179.09,175.786,178.873,630933.94176148,0
+AVB.US,D,20210405,000000,179.798,179.926,175.697,178.019,569091.72882535,0
+AVB.US,D,20210406,000000,177.241,178.589,176.799,178.49,586090.71132891,0
+AVB.US,D,20210407,000000,179.149,180.516,177.271,179.72,436432.96274635,0
+AVB.US,D,20210408,000000,178.333,179.768,177.585,177.683,415177.62537021,0
+AVB.US,D,20210409,000000,178.529,178.873,177.163,177.969,562721.43181705,0
+AVB.US,D,20210412,000000,178.363,179.316,176.917,179.09,512246.10639182,0
+AVB.US,D,20210413,000000,178.746,179.975,178.027,179.729,554722.20969985,0
+AVB.US,D,20210414,000000,179.454,180.566,178.145,178.263,409807.86663105,0
+AVB.US,D,20210415,000000,179.985,180.654,179.07,180.368,1001154.4542945,0
+AVB.US,D,20210416,000000,181.509,181.942,180.093,181.667,691616.99450775,0
+AVB.US,D,20210419,000000,182.857,182.935,181.136,182.178,515004.70428225,0
+AVB.US,D,20210420,000000,181.972,184.696,181.972,184.411,766321.81832258,0
+AVB.US,D,20210421,000000,184.646,186.014,183.043,185.306,653058.64928002,0
+AVB.US,D,20210422,000000,185.826,186.889,184.076,184.145,967156.48928739,0
+AVB.US,D,20210423,000000,184.293,186.171,183.831,185.562,590219.96530348,0
+AVB.US,D,20210426,000000,186.614,187.164,185.866,186.407,641022.70264198,0
+AVB.US,D,20210427,000000,187.135,188.011,185.384,186.928,529600.97140981,0
+AVB.US,D,20210428,000000,186.85,186.909,183.141,183.141,1090743.30167,0
+AVB.US,D,20210429,000000,184.066,187.784,181.686,183.299,726756.83398259,0
+AVB.US,D,20210430,000000,183.368,184.293,182.217,183.751,746948.59104418,0
+AVB.US,D,20210503,000000,184.824,185.217,183.005,183.427,579900.38919219,0
+AVB.US,D,20210504,000000,183.742,184.952,181.322,182.207,633689.48923036,0
+AVB.US,D,20210505,000000,181.49,181.49,178.755,179.886,632299.51380971,0
+AVB.US,D,20210506,000000,180.25,185.02,180.25,184.981,742792.90008282,0
+AVB.US,D,20210507,000000,184.332,187.292,184.332,187.145,784551.13751888,0
+AVB.US,D,20210510,000000,188.355,190.922,187.991,188.541,512418.96361311,0
+AVB.US,D,20210511,000000,187.577,188.581,186.2,187.755,655066.84346859,0
+AVB.US,D,20210512,000000,188.247,188.265,183.457,184.568,1045923.4578026,0
+AVB.US,D,20210513,000000,184.46,189.878,184.46,188.069,880687.20635269,0
+AVB.US,D,20210514,000000,188.059,190.39,188.059,189.466,1037940.5046004,0
+AVB.US,D,20210517,000000,189.741,190.538,188.846,189.76,475322.78711609,0
+AVB.US,D,20210518,000000,189.367,191.236,188.62,190.458,972455.07152366,0
+AVB.US,D,20210519,000000,189.505,189.505,186.25,188.227,1316468.3956941,0
+AVB.US,D,20210520,000000,187.577,191.649,187.125,191.304,986534.8006017,0
+AVB.US,D,20210521,000000,191.914,193.331,191,191.806,814159.54591229,0
+AVB.US,D,20210524,000000,192.977,195.662,192.799,194.668,685382.94966213,0
+AVB.US,D,20210525,000000,194.816,196.074,193.911,195.622,832705.09214284,0
+AVB.US,D,20210526,000000,195.426,197.137,194.442,196.074,752991.4761392,0
+AVB.US,D,20210527,000000,196.842,196.95,194.766,195.308,1054969.9913194,0
+AVB.US,D,20210528,000000,196.064,198.484,195.258,198.061,900809.82052576,0
+AVB.US,D,20210601,000000,198.671,201.71,197.727,201.631,715587.20706541,0
+AVB.US,D,20210602,000000,202.919,204.493,201.474,203.627,982387.24409781,0
+AVB.US,D,20210603,000000,204.208,204.296,202.821,203.952,826146.68580549,0
+AVB.US,D,20210604,000000,203.637,203.981,201.798,202.654,658049.13893952,0
+AVB.US,D,20210607,000000,203.185,205.024,202.398,203.027,824801.44990093,0
+AVB.US,D,20210608,000000,202.693,204.631,201.769,201.975,1131525.4042093,0
+AVB.US,D,20210609,000000,202.801,203.303,201.277,201.71,1503132.8417414,0
+AVB.US,D,20210610,000000,201.67,207.345,200.628,205.447,1967299.2204337,0
+AVB.US,D,20210611,000000,205.25,205.89,203.667,205.428,1085732.4758668,0
+AVB.US,D,20210614,000000,203.923,205.014,203.293,205.014,597684.34684186,0
+AVB.US,D,20210615,000000,204.532,204.532,201.336,201.916,594199.748622,0
+AVB.US,D,20210616,000000,201.926,203.323,200.55,200.696,1143283.7624861,0
+AVB.US,D,20210617,000000,200.746,201.444,198.976,201.002,738654.49484359,0
+AVB.US,D,20210618,000000,200.982,201.779,197.068,197.255,1985144.1865144,0
+AVB.US,D,20210621,000000,198.357,203.736,197.737,202.989,835463.69003327,0
+AVB.US,D,20210622,000000,203.067,203.215,201.169,202.497,825851.8117221,0
+AVB.US,D,20210623,000000,202.841,204.07,201.474,203.589,1157489.575655,0
+AVB.US,D,20210624,000000,203.589,204.07,201.651,202.919,813173.24294373,0
+AVB.US,D,20210625,000000,202.713,204.828,202.477,204.758,873450.58962355,0
+AVB.US,D,20210628,000000,204.936,204.936,201.818,203.263,720827.83129219,0
+AVB.US,D,20210629,000000,202.753,204.985,202.507,202.801,921085.97258362,0
+AVB.US,D,20210630,000000,202.517,204.247,200.51,201.238,965102.53877554,0
+AVB.US,D,20210701,000000,201.572,204.749,200.726,202.989,697623.27454416,0
+AVB.US,D,20210702,000000,203.371,205.112,203.371,203.785,484750.62332695,0
+AVB.US,D,20210706,000000,203.697,206.254,201.936,205.929,705547.25292974,0
+AVB.US,D,20210707,000000,206.096,208.535,204.768,208.023,716183.05607528,0
+AVB.US,D,20210708,000000,206.784,209.942,206.165,209.509,618945.78506111,0
+AVB.US,D,20210709,000000,211.102,213.187,209.568,212.951,680809.3509481,0
+AVB.US,D,20210712,000000,212.951,216.403,212.499,215.97,668968.63128942,0
+AVB.US,D,20210713,000000,215.528,215.714,212.489,213.325,358839.38972153,0
+AVB.US,D,20210714,000000,214.072,216.304,213.629,216.068,358687.88545111,0
+AVB.US,D,20210715,000000,215.35,217.259,215.134,216.895,641038.97155693,0
+AVB.US,D,20210716,000000,218.173,219.049,217.121,217.809,636176.59960263,0
+AVB.US,D,20210719,000000,215.222,217.19,213.255,215.203,729108.70899939,0
+AVB.US,D,20210720,000000,216.432,221.261,215.97,220.572,626612.51122912,0
+AVB.US,D,20210721,000000,221.016,222.373,219.786,220.022,631648.75721189,0
+AVB.US,D,20210722,000000,218.931,219.009,216.03,216.442,973336.64335226,0
+AVB.US,D,20210723,000000,216.452,218.842,216.176,218.695,833010.13429806,0
+AVB.US,D,20210726,000000,218.095,219.688,217.209,218.133,345885.26619627,0
+AVB.US,D,20210727,000000,218.133,221.281,216.914,220.12,474951.65249391,0
+AVB.US,D,20210728,000000,220.18,221.31,218.979,219.334,627076.17530506,0
+AVB.US,D,20210729,000000,219.432,223.956,219.432,221.704,431823.77578088,0
+AVB.US,D,20210730,000000,222.747,224.418,219.629,219.707,813081.73029715,0
+AVB.US,D,20210802,000000,221.497,223.611,219.383,220.642,610404.60471478,0
+AVB.US,D,20210803,000000,221.044,221.054,218.213,220.73,356818.99384676,0
+AVB.US,D,20210804,000000,220.828,221.468,218.999,219.756,420018.64437364,0
+AVB.US,D,20210805,000000,221.261,221.891,218.665,221.016,336468.61486445,0
+AVB.US,D,20210806,000000,221.782,221.782,219.511,220.75,310285.82987423,0
+AVB.US,D,20210809,000000,220.464,220.494,218.281,219.422,429726.10256011,0
+AVB.US,D,20210810,000000,219.412,219.491,214.78,214.829,731527.69329033,0
+AVB.US,D,20210811,000000,215.99,216.452,213.649,214.269,664835.3100861,0
+AVB.US,D,20210812,000000,215.016,215.754,213.807,214.367,427412.86621631,0
+AVB.US,D,20210813,000000,215.114,217.15,214.377,216.54,416184.26448245,0
+AVB.US,D,20210816,000000,216.157,218.615,215.066,217.072,491888.60975923,0
+AVB.US,D,20210817,000000,215.892,217.298,214.367,216.58,336637.40485701,0
+AVB.US,D,20210818,000000,215.852,216.718,213.885,214.918,369769.05014328,0
+AVB.US,D,20210819,000000,213.639,216.6,212.793,215.95,431349.9436331,0
+AVB.US,D,20210820,000000,215.478,217.671,214.131,216.619,491341.56749419,0
+AVB.US,D,20210823,000000,217.19,217.849,214.121,215.184,345017.92966825,0
+AVB.US,D,20210824,000000,215.272,215.272,212.439,213.865,441502.7633662,0
+AVB.US,D,20210825,000000,213.639,216.285,212.597,214.328,352444.68934082,0
+AVB.US,D,20210826,000000,215.518,216.885,214.515,216.383,467691.64919953,0
+AVB.US,D,20210827,000000,217.425,218.704,216.6,217.563,281166.50573637,0
+AVB.US,D,20210830,000000,217.623,220.298,216.786,220.062,468152.26285392,0
+AVB.US,D,20210831,000000,219.422,221.478,218.645,221.389,686942.73188251,0
+AVB.US,D,20210901,000000,221.016,224.399,220.18,224.3,594161.109949,0
+AVB.US,D,20210902,000000,224.32,225.116,222.186,224.694,851253.68879494,0
+AVB.US,D,20210903,000000,224.103,225.146,221.724,224.536,498453.1169397,0
+AVB.US,D,20210907,000000,223.956,223.956,218.241,219.471,679712.21599647,0
+AVB.US,D,20210908,000000,218.615,223.474,218.133,222.264,427263.39556026,0
+AVB.US,D,20210909,000000,221.556,221.842,217.869,217.937,564506.94523231,0
+AVB.US,D,20210910,000000,218.783,218.783,215.439,215.566,506554.01977531,0
+AVB.US,D,20210913,000000,217.809,219.206,215.203,215.724,649699.1183438,0
+AVB.US,D,20210914,000000,216.914,217.553,214.868,216.285,316802.54711704,0
+AVB.US,D,20210915,000000,216.364,218.233,215.694,216.728,487752.23813436,0
+AVB.US,D,20210916,000000,216.511,217.416,214.269,215.694,580799.24674292,0
+AVB.US,D,20210917,000000,214.387,215.95,211.476,212.036,1284974.8267814,0
+AVB.US,D,20210920,000000,210.344,213.197,208.978,212.607,548651.87081085,0
+AVB.US,D,20210921,000000,214.082,215.872,212.764,212.833,413829.3390441,0
+AVB.US,D,20210922,000000,214.829,216.698,214.505,215.498,587300.71187798,0
+AVB.US,D,20210923,000000,216.973,221.134,216.698,219.157,827949.48494286,0
+AVB.US,D,20210924,000000,219.314,221.92,217.917,218.321,798738.64815844,0
+AVB.US,D,20210927,000000,218.783,220.091,213.531,213.737,513892.31722286,0
+AVB.US,D,20210928,000000,212.331,215.085,210.886,214.219,571623.57871373,0
+AVB.US,D,20210929,000000,215.468,219.196,214.928,216.963,497131.26760038,0
+AVB.US,D,20210930,000000,217.131,218.379,213.6,213.718,598615.74222248,0
+AVB.US,D,20211001,000000,215.468,217.642,212.479,216.364,348632.67920768,0
+AVB.US,D,20211004,000000,215.528,218.979,215.528,218.321,585037.29908619,0
+AVB.US,D,20211005,000000,219.245,219.422,216.265,218.015,872291.42943369,0
+AVB.US,D,20211006,000000,217.317,220.436,213.639,219.845,455244.91245913,0
+AVB.US,D,20211007,000000,221.37,222.068,218.813,219.55,460055.42724705,0
+AVB.US,D,20211008,000000,219.648,219.894,216.993,217.416,259065.18478306,0
+AVB.US,D,20211011,000000,218.045,218.665,215.292,217.377,302845.85170827,0
+AVB.US,D,20211012,000000,219.058,220.78,216.304,219.982,399746.55954451,0
+AVB.US,D,20211013,000000,219.314,221.861,217.997,221.733,387184.92359231,0
+AVB.US,D,20211014,000000,222.923,226.07,222.667,225.716,429329.54775832,0
+AVB.US,D,20211015,000000,227.28,227.28,222.451,224.005,499317.40304616,0
+AVB.US,D,20211018,000000,222.648,224.576,222.028,223.385,508954.70153694,0
+AVB.US,D,20211019,000000,224.182,224.31,220.78,221.93,470525.49082157,0
+AVB.US,D,20211020,000000,222.392,226.424,221.93,226.296,431855.29680359,0
+AVB.US,D,20211021,000000,226.296,226.611,224.408,225.342,401786.27475579,0
+AVB.US,D,20211022,000000,226.031,227.861,225.45,226.07,378813.55004573,0
+AVB.US,D,20211025,000000,225.952,226.916,224.103,226.08,404773.65426263,0
+AVB.US,D,20211026,000000,226.336,229.05,224.841,227.673,365634.71213279,0
+AVB.US,D,20211027,000000,228.243,231.647,226.916,229.827,619941.23929433,0
+AVB.US,D,20211028,000000,229.355,234.686,228.303,232.325,799918.14449198,0
+AVB.US,D,20211029,000000,231.558,232.965,229.247,229.876,951088.90216445,0
+AVB.US,D,20211101,000000,230.506,230.506,224.113,228.343,607216.91419267,0
+AVB.US,D,20211102,000000,229.719,230.29,227.152,228.834,650204.47151429,0
+AVB.US,D,20211103,000000,229.739,230.3,227.467,229.926,808696.24091219,0
+AVB.US,D,20211104,000000,229.965,231.046,224.792,227.005,533449.58660158,0
+AVB.US,D,20211105,000000,228.933,231.824,227.733,230.998,793787.81397911,0
+AVB.US,D,20211108,000000,233.83,234.076,228.588,231.528,663288.74635911,0
+AVB.US,D,20211109,000000,231.824,233.319,230.87,233.231,471406.045843,0
+AVB.US,D,20211110,000000,232.611,234.282,232.611,233.457,401419.20736233,0
+AVB.US,D,20211111,000000,233.801,234.164,231.883,234.095,549628.00570757,0
+AVB.US,D,20211112,000000,234.381,235.207,232.729,234.086,397674.30650334,0
+AVB.US,D,20211115,000000,234.125,238.413,233.476,238.373,394430.69158611,0
+AVB.US,D,20211116,000000,238.373,238.836,234.243,234.941,485060.74951809,0
+AVB.US,D,20211117,000000,233.919,237.016,228.461,236.889,642302.86288675,0
+AVB.US,D,20211118,000000,237.085,239.259,235.846,239.043,567618.37521561,0
+AVB.US,D,20211119,000000,239.101,239.101,234.607,235.06,510187.07184405,0
+AVB.US,D,20211122,000000,235.256,235.532,231.44,231.528,739054.10006694,0
+AVB.US,D,20211123,000000,232.286,236.594,230.516,235.758,819371.69953791,0
+AVB.US,D,20211124,000000,235.502,240.34,235.306,239.77,333313.46217223,0
+AVB.US,D,20211126,000000,236.141,237.036,231.056,232.512,407166.20156679,0
+AVB.US,D,20211129,000000,234.656,236.397,232.423,233.859,1119183.3986089,0
+AVB.US,D,20211130,000000,232.739,234.764,231.342,232.011,1323819.911635,0
+AVB.US,D,20211201,000000,234.322,234.322,223.385,223.483,1427184.4627405,0
+AVB.US,D,20211202,000000,225.166,232.315,224.113,231.568,1109364.0916322,0
+AVB.US,D,20211203,000000,232.266,232.787,228.952,231.116,795690.26022054,0
+AVB.US,D,20211206,000000,233.721,237.754,233.151,233.938,586568.61070543,0
+AVB.US,D,20211207,000000,234.312,236.8,230.89,234.292,1704047.8404738,0
+AVB.US,D,20211208,000000,234.469,239.573,233.643,238.403,1052265.2842098,0
+AVB.US,D,20211209,000000,237.773,238.472,235.266,235.551,644393.41845723,0
+AVB.US,D,20211210,000000,238.983,238.983,235.816,237.833,732160.14735883,0
+AVB.US,D,20211213,000000,237.783,242.209,236.318,240.94,624201.66139565,0
+AVB.US,D,20211214,000000,240.792,241.284,235.394,237.223,721130.83983305,0
+AVB.US,D,20211215,000000,238.227,242.613,237.783,241.747,920523.67821082,0
+AVB.US,D,20211216,000000,241.894,243.035,237.164,238.845,1118106.5998009,0
+AVB.US,D,20211217,000000,238.934,241.354,236.918,237.499,1593721.2105788,0
+AVB.US,D,20211220,000000,235.433,237.655,233.161,234.607,831108.70486383,0
+AVB.US,D,20211221,000000,235.906,240.114,235.58,238.127,573738.53765663,0
+AVB.US,D,20211222,000000,237.882,240.784,237.823,240.075,329388.58644166,0
+AVB.US,D,20211223,000000,240.4,241.128,237.597,238.708,416464.90326526,0
+AVB.US,D,20211227,000000,239.544,242.711,238.039,242.524,408587.69801015,0
+AVB.US,D,20211228,000000,241.963,244.196,241.766,243.213,395903.02838867,0
+AVB.US,D,20211229,000000,243.921,246.162,241.422,245.288,405494.57055616,0
+AVB.US,D,20211230,000000,245.326,246.871,244.235,245.582,577024.85847559,0
+AVB.US,D,20211231,000000,245.74,248.857,245.74,246.881,462868.93272541,0
+AVB.US,D,20220103,000000,250.126,250.126,243.105,246.91,640723.76132987,0
+AVB.US,D,20220104,000000,247.353,251.7,247.353,249.359,666483.55453151,0
+AVB.US,D,20220105,000000,248.818,249.595,244.855,245.474,845849.35861152,0
+AVB.US,D,20220106,000000,246.3,248.011,244.432,246.242,637588.94478132,0
+AVB.US,D,20220107,000000,245.042,245.602,242.996,243.251,626816.88947312,0
+AVB.US,D,20220110,000000,242.887,244.501,240.822,243.025,751080.8954403,0
+AVB.US,D,20220111,000000,243.241,244.471,239.75,243.586,515842.55340194,0
+AVB.US,D,20220112,000000,243.635,245.652,243.095,245.061,465576.69025663,0
+AVB.US,D,20220113,000000,245.268,247.284,244.825,245.396,436168.59287849,0
+AVB.US,D,20220114,000000,245.15,245.15,240.34,243.065,652046.92613185,0
+AVB.US,D,20220118,000000,243.743,243.763,238.797,242.376,829175.75440688,0
+AVB.US,D,20220119,000000,243.321,244.402,240.193,240.42,731864.25646826,0
+AVB.US,D,20220120,000000,240.4,242.986,237.449,237.872,849536.30146102,0
+AVB.US,D,20220121,000000,239.406,240.36,235.178,236.534,687396.22788662,0
+AVB.US,D,20220124,000000,234.577,236.004,227.309,234.961,824363.20600459,0
+AVB.US,D,20220125,000000,232.207,236.908,228.657,236.042,1152965.800493,0
+AVB.US,D,20220126,000000,236.052,241.118,233.239,235.069,715975.62740973,0
+AVB.US,D,20220127,000000,237.036,238.698,231.794,231.853,993832.42576189,0
+AVB.US,D,20220128,000000,231.902,238.265,228.725,237.863,873418.05179365,0
+AVB.US,D,20220131,000000,236.859,239.357,234.823,238.718,1221265.7558552,0
+AVB.US,D,20220201,000000,238.708,239.967,236.466,238.954,604225.46745709,0
+AVB.US,D,20220202,000000,239.003,247.048,238.443,245.946,1006712.3223627,0
+AVB.US,D,20220203,000000,243.045,247.373,239.672,244.56,712201.23914239,0
+AVB.US,D,20220204,000000,243.173,245.15,239.505,241.718,656491.39033349,0
+AVB.US,D,20220207,000000,241.383,243.871,238.551,238.855,611146.87395916,0
+AVB.US,D,20220208,000000,240.104,240.174,234.312,235.06,767405.73478081,0
+AVB.US,D,20220209,000000,237.066,243.793,237.066,243.133,727074.07782403,0
+AVB.US,D,20220210,000000,240.34,243.105,234.882,236.534,901390.41742787,0
+AVB.US,D,20220211,000000,237.853,238.423,233.191,235.236,728671.48191023,0
+AVB.US,D,20220214,000000,235.58,237.075,231.46,232.768,551276.25015298,0
+AVB.US,D,20220215,000000,234.184,236.033,233.279,234.538,575770.11841044,0
+AVB.US,D,20220216,000000,235.069,235.197,231.42,234.45,530960.44261493,0
+AVB.US,D,20220217,000000,232.885,233.919,229.936,230.81,465913.25343457,0
+AVB.US,D,20220218,000000,231.647,233.279,229.532,229.778,1176903.4752207,0
+AVB.US,D,20220222,000000,229.69,232.355,228.519,230.918,624340.96397987,0
+AVB.US,D,20220223,000000,231.244,234.233,228.863,229.089,726384.68255322,0
+AVB.US,D,20220224,000000,225.578,232.03,223.828,231.027,678542.88773477,0
+AVB.US,D,20220225,000000,232.443,238.698,231.174,238.541,701188.20053156,0
+AVB.US,D,20220228,000000,234.646,237.361,230.182,233.201,913677.51544037,0
+AVB.US,D,20220301,000000,233.623,234.351,227.447,228.893,796303.39495255,0
+AVB.US,D,20220302,000000,230.752,236.564,228.971,235.246,837300.04380772,0
+AVB.US,D,20220303,000000,236.594,238.305,234.371,237.607,732732.60980347,0
+AVB.US,D,20220304,000000,235.108,241.786,235.108,241.757,822216.72603898,0
+AVB.US,D,20220307,000000,241.835,244.235,239.003,239.052,686208.5970956,0
+AVB.US,D,20220308,000000,239.19,239.19,233.505,234.528,619948.35694461,0
+AVB.US,D,20220309,000000,238.737,241.068,237.184,238.934,535856.36920631,0
+AVB.US,D,20220310,000000,236.486,239.023,235.148,238.511,478523.6961316,0
+AVB.US,D,20220311,000000,240.242,241.402,235.207,235.678,460379.78873877,0
+AVB.US,D,20220314,000000,236.534,238.167,232.895,233.919,416019.54171863,0
+AVB.US,D,20220315,000000,236.132,236.604,231.863,234.794,546123.07134403,0
+AVB.US,D,20220316,000000,236.052,239.278,232.483,237.518,615324.93467858,0
+AVB.US,D,20220317,000000,235.984,240.42,235.816,240.42,567100.82035891,0
+AVB.US,D,20220318,000000,242.396,242.396,238.472,239.839,1106759.0316265,0
+AVB.US,D,20220321,000000,240.596,241.875,237.607,239.298,479381.88139497,0
+AVB.US,D,20220322,000000,240.458,241.304,236.17,237.577,579401.1368648,0
+AVB.US,D,20220323,000000,237.764,237.764,234.98,235.984,443840.40308241,0
+AVB.US,D,20220324,000000,235.246,237.853,235.069,237.705,399752.66038761,0
+AVB.US,D,20220325,000000,239.062,241.806,238.109,241.658,562711.26374521,0
+AVB.US,D,20220328,000000,242.307,244.609,240.646,244.343,467981.43924699,0
+AVB.US,D,20220329,000000,246.772,253.205,246.772,252.427,1113802.4549907,0
+AVB.US,D,20220330,000000,251.483,251.483,245.808,247.785,576215.47995707,0
+AVB.US,D,20220331,000000,248.247,249.536,244.068,244.265,958888.83007358,0
+AVB.US,D,20220401,000000,245.317,250.313,244.904,250.234,468087.18719413,0
+AVB.US,D,20220404,000000,249.831,251.291,244.727,246.861,439123.43455544,0
+AVB.US,D,20220405,000000,246.182,250.156,244.117,245.317,676898.7105181,0
+AVB.US,D,20220406,000000,245.288,250.824,242.495,250.736,606484.81302013,0
+AVB.US,D,20220407,000000,243.507,246.3,241.963,245.218,2008444.3231378,0
+AVB.US,D,20220408,000000,244.884,246.487,243.232,245.484,738760.24279073,0
+AVB.US,D,20220411,000000,245.868,246.464,240.714,242.18,1224303.9757213,0
+AVB.US,D,20220412,000000,241.993,244.123,240.468,242.406,660600.30816439,0
+AVB.US,D,20220413,000000,242.396,244.176,241.334,243.527,574063.91595554,0
+AVB.US,D,20220414,000000,244.471,245.351,242.097,242.533,629301.96623103,0
+AVB.US,D,20220418,000000,242.465,244.388,238.491,240.016,767586.72645958,0
+AVB.US,D,20220419,000000,241.776,244.432,241.501,242.839,602619.92891342,0
+AVB.US,D,20220420,000000,243.615,249.87,243.547,249.31,1025260.9190148,0
+AVB.US,D,20220421,000000,251.021,254.532,249.752,251.778,1201468.5199811,0
+AVB.US,D,20220422,000000,251.936,251.936,246.546,246.704,889467.33638727,0
+AVB.US,D,20220425,000000,246.832,246.832,241.953,244.314,967231.73301901,0
+AVB.US,D,20220426,000000,243.94,246.172,239.928,240.311,796659.27746698,0
+AVB.US,D,20220427,000000,240.164,241.786,236.564,236.8,630728.5467103,0
+AVB.US,D,20220428,000000,234.98,237.798,232.591,235.542,705927.53881659,0
+AVB.US,D,20220429,000000,233.427,234.676,223.139,223.72,1451105.8685533,0
+AVB.US,D,20220502,000000,224.703,225.894,213.383,217.495,1386085.1163596,0
+AVB.US,D,20220503,000000,218.478,220.406,216.226,218.763,866172.28379986,0
+AVB.US,D,20220504,000000,218.743,219.343,211.987,218.803,869843.97454159,0
+AVB.US,D,20220505,000000,218.95,219.402,210.788,213.137,1126561.3515366,0
+AVB.US,D,20220506,000000,210.728,211.554,206.106,208.919,1187019.6898952,0
+AVB.US,D,20220509,000000,207.513,207.513,199.059,200.352,1159207.9797961,0
+AVB.US,D,20220510,000000,201.907,203.017,195.71,196.783,1116548.8511949,0
+AVB.US,D,20220511,000000,197.559,203.441,197.275,200.116,1054415.8314042,0
+AVB.US,D,20220512,000000,200.136,201.602,198.696,200.716,1121978.6015579,0
+AVB.US,D,20220513,000000,202.221,204.08,200.408,203.785,704561.96676836,0
+AVB.US,D,20220516,000000,204.188,205.098,201.208,201.464,578157.58167867,0
+AVB.US,D,20220517,000000,203.371,204.493,200.013,204.405,1049574.8124007,0
+AVB.US,D,20220518,000000,204.218,205.31,197.363,198.229,852388.44561238,0
+AVB.US,D,20220519,000000,196.537,198.435,194.349,196.064,724076.53024534,0
+AVB.US,D,20220520,000000,198.012,198.219,194.621,197.629,860869.63433484,0
+AVB.US,D,20220523,000000,199.802,201.219,195.8,200.814,586372.3669189,0
+AVB.US,D,20220524,000000,200.648,202.113,196.861,201.621,498438.88163912,0
+AVB.US,D,20220525,000000,200.52,202.221,199.133,201.552,588156.86352697,0
+AVB.US,D,20220526,000000,202.781,203.952,201.788,202.054,636458.25519263,0
+AVB.US,D,20220527,000000,202.881,207.827,202.074,207.424,714085.38285451,0
+AVB.US,D,20220531,000000,205.614,206.096,203.082,204.523,1294014.2426478,0
+AVB.US,D,20220601,000000,204.788,205.398,199.792,204.139,547329.00466435,0
+AVB.US,D,20220602,000000,204.169,205.82,200.914,205.516,619576.20551524,0
+AVB.US,D,20220603,000000,204.257,204.837,201.366,201.631,694643.0126876,0
+AVB.US,D,20220606,000000,202.979,202.979,196.438,197.481,763074.13617661,0
+AVB.US,D,20220607,000000,196.694,201.68,195.554,201.464,587287.49338458,0
+AVB.US,D,20220608,000000,199.556,200.942,195.332,197.176,731822.56737371,0
+AVB.US,D,20220609,000000,196.606,197.078,191.472,191.649,646463.63788404,0
+AVB.US,D,20220610,000000,189.554,193.143,187.695,191.226,884720.88045196,0
+AVB.US,D,20220613,000000,187.725,188.856,182.739,183.673,1106049.3002121,0
+AVB.US,D,20220614,000000,184.43,185.778,181.214,182.129,985546.46401878,0
+AVB.US,D,20220615,000000,183.722,187.086,182.296,184.479,639049.07989767,0
+AVB.US,D,20220616,000000,180.811,184.115,180.32,183.309,695047.70194686,0
+AVB.US,D,20220617,000000,183.771,188.807,183.751,187.833,2332960.3695533,0
+AVB.US,D,20220621,000000,188.571,192.997,188.029,188.237,1106161.1490023,0
+AVB.US,D,20220622,000000,186.968,191.236,186.299,188.718,705106.97541903,0
+AVB.US,D,20220623,000000,189.18,193.507,189.18,193.243,689652.5230281,0
+AVB.US,D,20220624,000000,193.331,193.753,191.049,191.924,1183827.9321443,0
+AVB.US,D,20220627,000000,191.216,198.375,190.822,195.484,1145424.1416086,0
+AVB.US,D,20220628,000000,195.8,198.779,193.351,193.803,477883.10760562,0
+AVB.US,D,20220629,000000,193.238,193.892,191.899,193.416,389958.18156388,0
+AVB.US,D,20220630,000000,191.78,195.835,190.293,192.593,874998.37324127,0
+AVB.US,D,20220701,000000,192.316,195.062,191.146,194.576,1005162.6202864,0
+AVB.US,D,20220705,000000,193.446,193.446,187.1,192.553,859500.18008108,0
+AVB.US,D,20220706,000000,193.456,195.131,191.26,192.365,605632.79658465,0
+AVB.US,D,20220707,000000,192.99,193.823,190.258,190.947,1241939.2265409,0
+AVB.US,D,20220708,000000,190.551,191.175,187.923,188.935,756218.22786212,0
+AVB.US,D,20220711,000000,188.181,189.748,187.705,188.925,617114.73273821,0
+AVB.US,D,20220712,000000,187.418,191.661,187.418,189.708,620072.96523456,0
+AVB.US,D,20220713,000000,188.141,189.817,185.63,188.925,488718.56669075,0
+AVB.US,D,20220714,000000,185.514,188.692,185.514,187.527,564666.36995525,0
+AVB.US,D,20220715,000000,190.531,191.998,188.677,191.146,568269.09974623,0
+AVB.US,D,20220718,000000,191.889,191.894,188.806,189.609,547074.31703972,0
+AVB.US,D,20220719,000000,191.215,194.13,190.114,193.793,429256.37888917,0
+AVB.US,D,20220720,000000,193.247,195.419,191.974,192.97,455120.99332363,0
+AVB.US,D,20220721,000000,192.692,194.534,191.384,194.378,578698.05440433,0
+AVB.US,D,20220722,000000,195.26,197.818,194.338,196.559,476423.6965474,0
+AVB.US,D,20220725,000000,196.093,198.324,195.335,195.855,625189.608076,0
+AVB.US,D,20220726,000000,195.786,197.507,194.774,195.855,492743.90112406,0
+AVB.US,D,20220727,000000,195.974,200.664,195.974,200.366,825783.5915641,0
+AVB.US,D,20220728,000000,201.239,212.026,200.941,210.43,1632879.7873927,0
+AVB.US,D,20220729,000000,211.114,213.791,209.889,212.115,897804.90348585,0
+AVB.US,D,20220801,000000,211.877,211.877,205.467,205.998,844370.12700312,0
+AVB.US,D,20220802,000000,205.869,207.991,201.972,202.835,918766.69890745,0
+AVB.US,D,20220803,000000,203.757,205.611,199.504,200.327,969411.67958899,0
+AVB.US,D,20220804,000000,199.91,202.3,197.888,202.062,722224.27352976,0
+AVB.US,D,20220805,000000,201.249,203.321,199.662,203.162,434954.98564142,0
+AVB.US,D,20220808,000000,204.709,206.657,203.708,204.679,355138.18140318,0
+AVB.US,D,20220809,000000,205.492,209.24,204.729,208.625,543535.12923553,0
+AVB.US,D,20220810,000000,211.134,212.69,209.488,211.897,468358.90723926,0
+AVB.US,D,20220811,000000,213.156,216.2,212.77,213.245,668974.07138962,0
+AVB.US,D,20220812,000000,214.713,216.522,214.267,216.299,346609.43473114,0
+AVB.US,D,20220815,000000,216.507,217.83,214.405,216.517,313212.57335406,0
+AVB.US,D,20220816,000000,215.595,218.446,215.595,217.37,294533.24644226,0
+AVB.US,D,20220817,000000,215.823,218.54,215.333,218.342,410007.19130215,0
+AVB.US,D,20220818,000000,218.133,218.371,213.597,214.673,479388.9892645,0
+AVB.US,D,20220819,000000,214.009,214.366,212.147,213.146,579522.08302673,0
+AVB.US,D,20220822,000000,211.847,212.175,204.451,208.536,456412.00511883,0
+AVB.US,D,20220823,000000,208.447,208.447,203.479,204.907,425900.75682462,0
+AVB.US,D,20220824,000000,205.502,208.625,204.937,208.179,745651.09459781,0
+AVB.US,D,20220825,000000,209.527,211.699,208.338,211.57,594183.13572597,0
+AVB.US,D,20220826,000000,211.57,213.117,207.237,207.535,697925.01089698,0
+AVB.US,D,20220829,000000,206.831,206.831,203.737,203.926,590173.9389401,0
+AVB.US,D,20220830,000000,204.253,205.135,200.545,201.378,755141.0398955,0
+AVB.US,D,20220831,000000,202.904,203.727,198.939,199.196,1117963.767289,0
+AVB.US,D,20220901,000000,198.215,202.414,196.113,202.22,717863.0743091,0
+AVB.US,D,20220902,000000,202.795,205.353,200.475,200.783,695135.21509579,0
+AVB.US,D,20220906,000000,202.161,205.78,201.814,205.363,541571.37926268,0
+AVB.US,D,20220907,000000,205.443,208.843,205.443,208.655,562790.36844035,0
+AVB.US,D,20220908,000000,207.505,210.638,207.376,210.023,361277.54765114,0
+AVB.US,D,20220909,000000,210.41,213.711,208.665,212.631,561899.77202225,0
+AVB.US,D,20220912,000000,213.424,214.267,211.927,212.393,800044.0438973,0
+AVB.US,D,20220913,000000,208.883,210.033,205.492,206.077,737218.16520745,0
+AVB.US,D,20220914,000000,205.264,205.681,200.614,203.331,650437.96609885,0
+AVB.US,D,20220915,000000,203.331,203.589,199.504,199.603,437691.32548547,0
+AVB.US,D,20220916,000000,200.089,200.634,196.936,200.257,1668338.2332302,0
+AVB.US,D,20220919,000000,198.135,198.294,193.852,197.927,632430.36876174,0
+AVB.US,D,20220920,000000,196.113,196.113,189.222,191.235,846278.4038129,0
+AVB.US,D,20220921,000000,192.821,193.366,187.343,187.358,658611.68452721,0
+AVB.US,D,20220922,000000,187.279,187.943,185.078,186.872,794345.43714505,0
+AVB.US,D,20220923,000000,184.879,190.263,184.622,187.209,709359.54271118,0
+AVB.US,D,20220926,000000,186.327,186.327,180.745,182.619,755592.89402382,0
+AVB.US,D,20220927,000000,183.938,184.602,179.882,180.249,763590.1069333,0
+AVB.US,D,20220928,000000,182.312,185.544,180.121,184.82,716164.58691604,0
+AVB.US,D,20220929,000000,183,184.175,180.005,181.5,694149,0
+AVB.US,D,20220930,000000,183.26,185.41,181.56,184.19,1123415,0
+AVB.US,D,20221003,000000,186.64,187.48,184.18,186.62,612445,0
+AVB.US,D,20221004,000000,187.54,189.81,185.64,188.16,791613,0
+AVB.US,D,20221005,000000,185.47,185.77,180.2,182.51,626767,0
+AVB.US,D,20221006,000000,182.16,182.69,177.12,177.63,679382,0
+AVB.US,D,20221007,000000,175.95,176.82,171.01,172.28,728733,0
+AVB.US,D,20221010,000000,173.28,173.66,170.76,170.86,650165,0
+AVB.US,D,20221011,000000,171.17,175.23,169.88,174.71,652239,0
+AVB.US,D,20221012,000000,174.39,174.39,170.755,171.67,835366,0
+AVB.US,D,20221013,000000,169.2,176.4098,168.05,175.87,748736,0
+AVB.US,D,20221014,000000,178.11,178.6408,169.39,169.58,711856,0
+AVB.US,D,20221017,000000,172.97,175.81,172.05,175.38,1001471,0
+AVB.US,D,20221018,000000,178.09,180.8448,176.02,177.76,596455,0
+AVB.US,D,20221019,000000,175.47,176.31,171.59,173.35,572328,0
+AVB.US,D,20221020,000000,174.07,175.65,171.88,172.03,1038615,0
+AVB.US,D,20221021,000000,172.46,174.99,170.15,174.89,663711,0
+AVB.US,D,20221024,000000,176.1,177.2285,172.7425,173.2,837921,0
+AVB.US,D,20221025,000000,174.22,178.88,174.195,178.8,617754,0
+AVB.US,D,20221026,000000,179.35,179.74,173.71,174.56,1078019,0
+AVB.US,D,20221027,000000,175.39,176.873,170.95,172.34,1173191,0
+AVB.US,D,20221028,000000,171.12,175.905,170.3,175.6,1123947,0
+AVB.US,D,20221031,000000,174.5,176.32,173.64,175.12,937895,0
+AVB.US,D,20221101,000000,176.27,177.595,174.84,175.29,741807,0
+AVB.US,D,20221102,000000,174.46,176.56,171.1,171.18,958538,0
+AVB.US,D,20221103,000000,169.84,172.18,166.47,170.1,847750,0
+AVB.US,D,20221104,000000,164.44,168.42,160.625,167.29,1839545,0
+AVB.US,D,20221107,000000,164.45,167.28,160.7,162.02,1349150,0
+AVB.US,D,20221108,000000,163.2,163.285,160,161.05,907206,0
+AVB.US,D,20221109,000000,161.14,161.96,158.35,158.98,1011864,0
+AVB.US,D,20221110,000000,165.69,171.96,165.5,171.82,1099511,0
+AVB.US,D,20221111,000000,171.51,172.03,166.875,167.11,753217,0
+AVB.US,D,20221114,000000,166.94,170.5,165.72,166.4,1711601,0
+AVB.US,D,20221115,000000,168.61,169.6,166.7,168.97,1070708,0
+AVB.US,D,20221116,000000,168.64,169.775,166,166.08,754793,0
+AVB.US,D,20221117,000000,163.83,166.31,163.44,165.13,612679,0
+AVB.US,D,20221118,000000,167.39,169.56,166.9501,169.19,1210768,0
+AVB.US,D,20221121,000000,168.68,171.45,167.5,168.69,813804,0
+AVB.US,D,20221122,000000,169.5,169.64,167.9,168.9,478270,0
+AVB.US,D,20221123,000000,168.22,169.91,166.94,168.52,559726,0
+AVB.US,D,20221125,000000,169.24,170.24,169.115,170.06,220012,0
+AVB.US,D,20221128,000000,169.38,172.05,167.64,168.07,1788230,0
+AVB.US,D,20221129,000000,167.81,171.07,167.33,170.79,707778,0
+AVB.US,D,20221130,000000,169.7,174.97,168.65,174.9,1176259,0
+AVB.US,D,20221201,000000,176.48,177.675,172.38,174.18,706175,0
+AVB.US,D,20221202,000000,170.85,173.08,170.59,172.57,734533,0
+AVB.US,D,20221205,000000,170.95,172.615,169.62,170.3,919057,0
+AVB.US,D,20221206,000000,171.07,171.08,166.119,166.89,599040,0
+AVB.US,D,20221207,000000,166.6,170.21,166.6,167.97,1021672,0
+AVB.US,D,20221208,000000,167.31,171.33,167.23,169.6,666829,0
+AVB.US,D,20221209,000000,169.34,171.28,169.18,169.58,483744,0
+AVB.US,D,20221212,000000,169.18,171.56,166.91,171.55,680930,0
+AVB.US,D,20221213,000000,176.53,176.761,171.17,173.4,791362,0
+AVB.US,D,20221214,000000,173.72,175.35,170.8,172.08,715984,0
+AVB.US,D,20221215,000000,170.08,171.36,167.9,168.79,1083458,0
+AVB.US,D,20221216,000000,165.83,166.87,162.05,165,2021845,0
+AVB.US,D,20221219,000000,164.8,164.8,160.4,162.22,783887,0
+AVB.US,D,20221220,000000,161.5,161.82,159.69,161.21,642858,0
+AVB.US,D,20221221,000000,162.71,163.8587,161.38,162.37,718998,0
+AVB.US,D,20221222,000000,161.24,162.59,159.49,161.85,650339,0
+AVB.US,D,20221223,000000,161.83,163.12,160.45,163.03,396380,0
+AVB.US,D,20221227,000000,163.45,163.75,161.37,162.8,455981,0
+AVB.US,D,20221228,000000,163.21,164.015,160.575,161.08,420863,0
+AVB.US,D,20221229,000000,160.99,163.12,159.75,162.65,839913,0
+AVB.US,D,20221230,000000,161.84,162.37,159.56,161.52,613082,0
+AVB.US,D,20230103,000000,162.3,163.69,159.56,161.5,646025,0
+AVB.US,D,20230104,000000,161.9,165.71,161.365,164.32,539808,0
+AVB.US,D,20230105,000000,162.62,163.18,157.69,157.98,890106,0
+AVB.US,D,20230106,000000,158.29,164.08,158.01,163.63,586457,0
+AVB.US,D,20230109,000000,163.19,165.04,161.66,162.47,1787280,0
+AVB.US,D,20230110,000000,162.02,163.57,161.64,162.99,661323,0
+AVB.US,D,20230111,000000,164.46,170.21,164.27,169.88,764188,0
+AVB.US,D,20230112,000000,170.88,171.42,168.52,170.27,650856,0
+AVB.US,D,20230113,000000,168.33,169.85,166.9,167.85,555004,0
+AVB.US,D,20230117,000000,169.48,171.455,168.34,170.01,736211,0
+AVB.US,D,20230118,000000,170.31,170.92,167.24,168.65,1061054,0
+AVB.US,D,20230119,000000,167.89,170.702,167.6337,168.7,879484,0
+AVB.US,D,20230120,000000,168.73,170.57,166.96,170.35,1568378,0
+AVB.US,D,20230123,000000,171.39,171.95,169.61,170.36,715883,0
+AVB.US,D,20230124,000000,171.69,173.83,169.885,173.09,454345,0
+AVB.US,D,20230125,000000,172.86,174.165,172.175,173.36,802115,0
+AVB.US,D,20230126,000000,174.07,175.76,172.96,173.45,681854,0
+AVB.US,D,20230127,000000,173.33,178.55,173.33,177.52,835630,0
+AVB.US,D,20230130,000000,176.16,177.425,173.16,173.27,554495,0
+AVB.US,D,20230131,000000,173.1,177.44,173.07,177.44,1746583,0
+AVB.US,D,20230201,000000,176.38,178.92,174.7,178.02,762839,0
+AVB.US,D,20230202,000000,180,185.78,179.795,184.5,1058850,0
+AVB.US,D,20230203,000000,181,181.315,178.3,180.25,936475,0
+AVB.US,D,20230206,000000,178.35,179.47,177.04,178.79,750562,0
+AVB.US,D,20230207,000000,177.23,180.76,176.49,179.71,652151,0
+AVB.US,D,20230208,000000,178.36,182.41,178.09,181.6,1064666,0
+AVB.US,D,20230209,000000,184.47,184.57,178.82,180.37,881444,0
+AVB.US,D,20230210,000000,179.68,180.64,177.9333,180.28,793764,0
+AVB.US,D,20230213,000000,180.42,182.99,180.41,181.19,1215543,0
+AVB.US,D,20230214,000000,181.12,182.49,179.015,180.08,990499,0
+AVB.US,D,20230215,000000,179.15,181.16,178.55,181.14,621528,0
+AVB.US,D,20230216,000000,178.92,182.56,178.11,180.12,766921,0
+AVB.US,D,20230217,000000,180.12,180.12,176.43,179.27,2510020,0
+AVB.US,D,20230221,000000,179.02,179.02,175.12,175.86,746818,0
+AVB.US,D,20230222,000000,176.73,178.02,175.58,176.58,732607,0
+AVB.US,D,20230223,000000,177.43,178.93,175.705,177.83,577454,0
+AVB.US,D,20230224,000000,175.61,176.355,173.83,175,737280,0
+AVB.US,D,20230227,000000,176.96,177.27,172.54,173.24,623564,0
+AVB.US,D,20230228,000000,173.05,175.23,172.41,172.52,945496,0
+AVB.US,D,20230301,000000,171.07,172.05,166.47,168.21,614362,0
+AVB.US,D,20230302,000000,167.03,170.21,166.37,169.69,697365,0
+AVB.US,D,20230303,000000,171,173.63,170.72,172.68,759160,0
+AVB.US,D,20230306,000000,173.94,175.22,173.4,174.7,539984,0
+AVB.US,D,20230307,000000,174.61,174.715,170.34,170.75,676632,0
+AVB.US,D,20230308,000000,170.57,174.83,170.57,173.7,550288,0
+AVB.US,D,20230309,000000,173.95,174.69,170.865,170.98,1030492,0
+AVB.US,D,20230310,000000,171,172.12,163.68,165.53,1079047,0
+AVB.US,D,20230313,000000,165,170.02,164.45,168.38,874595,0
+AVB.US,D,20230314,000000,170.93,171.99,168.71,170.21,1218660,0
+AVB.US,D,20230315,000000,168.91,171.009,166.84,169.93,727308,0
+AVB.US,D,20230316,000000,169.04,169.04,164.28,165.46,930707,0
+AVB.US,D,20230317,000000,165.34,165.72,161.2396,161.51,1099324,0
+AVB.US,D,20230320,000000,161.61,163.025,160.31,162.66,709882,0
+AVB.US,D,20230321,000000,163.46,164,159.31,161.08,879576,0
+AVB.US,D,20230322,000000,159.49,160.55,155.61,155.79,847528,0
+AVB.US,D,20230323,000000,156.07,157.76,154.03,154.07,735239,0
+AVB.US,D,20230324,000000,153.2,157.79,153.07,157.73,679908,0
+AVB.US,D,20230327,000000,158.77,160.23,158.3,158.61,803100,0
+AVB.US,D,20230328,000000,157.19,159.38,156.535,157.32,805300,0
+AVB.US,D,20230329,000000,160.09,162.45,159.57,162.2,814555,0
+AVB.US,D,20230330,000000,162.52,163.9,162.27,163.26,520667,0
+AVB.US,D,20230331,000000,164.17,168.28,164.17,168.06,1381432,0
+AVB.US,D,20230403,000000,168.26,170.33,166.6,167.08,1225028,0
+AVB.US,D,20230404,000000,167.62,168.17,164.18,166.29,1206241,0
+AVB.US,D,20230405,000000,165.93,167.61,165.6,166.32,1099927,0
+AVB.US,D,20230406,000000,167.72,168.21,165.6,168.19,544583,0
+AVB.US,D,20230410,000000,168,168.88,166.635,168.62,842029,0
+AVB.US,D,20230411,000000,168.42,171.615,168.31,170.3,867631,0
+AVB.US,D,20230412,000000,171.87,173.36,169.81,170.09,1056680,0
+AVB.US,D,20230413,000000,170.17,171.17,168.16,170.07,857231,0
+AVB.US,D,20230414,000000,170.49,171.44,168.13,169.86,836100,0
+AVB.US,D,20230417,000000,170.18,174.03,169.85,174.02,1425650,0
+AVB.US,D,20230418,000000,173.67,174.69,172.97,173.32,921679,0
+AVB.US,D,20230419,000000,172.35,175.34,172.35,175.26,737044,0
+AVB.US,D,20230420,000000,174.88,175.46,172.2401,173.23,707021,0
+AVB.US,D,20230421,000000,174.12,174.12,171.12,173.33,423658,0
+AVB.US,D,20230424,000000,173.5,173.675,171.41,173.08,1177459,0
+AVB.US,D,20230425,000000,172.39,172.7,170.895,171.59,587916,0
+AVB.US,D,20230426,000000,170.89,173.455,170.16,171.06,1164884,0
+AVB.US,D,20230427,000000,174.53,177.94,174.11,177.65,1575704,0
+AVB.US,D,20230428,000000,178.85,182.97,177.33,180.37,1095382,0
+AVB.US,D,20230501,000000,180.8,182.25,180.05,181.67,672543,0
+AVB.US,D,20230502,000000,180.69,181.4693,175.46,178.25,896303,0
+AVB.US,D,20230503,000000,179.52,180.47,177.53,177.8,676621,0
+AVB.US,D,20230504,000000,177.64,179.17,176.175,178.27,625618,0
+AVB.US,D,20230505,000000,178.72,181.22,178.02,179.75,755671,0
+AVB.US,D,20230508,000000,178.58,180.74,178.19,180.36,533176,0
+AVB.US,D,20230509,000000,178.85,180.07,177.31,179.32,340135,0
+AVB.US,D,20230510,000000,180.8,181.75,178.97,180.15,489296,0
+AVB.US,D,20230511,000000,178.83,180.65,177.58,180.36,573819,0
+AVB.US,D,20230512,000000,180.87,180.87,178.56,180.18,404234,0
+AVB.US,D,20230515,000000,180.89,181.778,177.74,178.66,703475,0
+AVB.US,D,20230516,000000,178.66,178.86,175.23,175.28,611211,0
+AVB.US,D,20230517,000000,175.91,177.27,174.87,177.17,582350,0
+AVB.US,D,20230518,000000,176.16,177.41,174.445,175.93,567946,0
+AVB.US,D,20230519,000000,177.42,178.5,175.49,176.24,598166,0
+AVB.US,D,20230522,000000,176.19,177.87,175.51,176.72,529468,0
+AVB.US,D,20230523,000000,176.87,177.96,174.86,175.14,528052,0
+AVB.US,D,20230524,000000,174.7,174.7,171.3,172.05,773535,0
+AVB.US,D,20230525,000000,172.88,172.985,169.94,170.47,577245,0
+AVB.US,D,20230526,000000,169.27,171.8,167.61,171.73,767580,0
+AVB.US,D,20230530,000000,172.59,174.28,171.53,172.73,557523,0
+AVB.US,D,20230531,000000,173.2,175.06,172.53,173.98,1204485,0
+AVB.US,D,20230601,000000,173.89,177.04,172.07,176.69,783214,0
+AVB.US,D,20230602,000000,178.46,181.75,178.41,181.2,702004,0
+AVB.US,D,20230605,000000,181.5,183.36,180.61,181.51,663987,0
+AVB.US,D,20230606,000000,182.42,183.45,180.59,183.07,463028,0
+AVB.US,D,20230607,000000,183.87,186.865,183.11,186.11,452413,0
+AVB.US,D,20230608,000000,185.18,186.64,183.232,186.4,606750,0
+AVB.US,D,20230609,000000,187.26,188.8,186.67,188.31,696992,0
+AVB.US,D,20230612,000000,188.12,188.24,186.3219,187.53,619528,0
+AVB.US,D,20230613,000000,186.35,189.445,185.98,189.08,525644,0
+AVB.US,D,20230614,000000,189.78,191,188.56,190.16,723566,0
+AVB.US,D,20230615,000000,190.3,190.9,188.43,190.53,599470,0
+AVB.US,D,20230616,000000,191.42,192.895,190.79,192.45,1636377,0
+AVB.US,D,20230620,000000,191.87,192.08,189.27,190.2,975217,0
+AVB.US,D,20230621,000000,188.98,189.59,187.16,189.38,741482,0
+AVB.US,D,20230622,000000,189.51,189.51,182.63,184.99,617120,0
+AVB.US,D,20230623,000000,184.52,184.75,181.19,181.37,965832,0
+AVB.US,D,20230626,000000,179.82,186.16,179.5,186.02,605586,0
+AVB.US,D,20230627,000000,186.67,188.42,185.3512,187.91,445283,0
+AVB.US,D,20230628,000000,187.22,188.65,185.845,186.76,577764,0
+AVB.US,D,20230629,000000,184.84,188.51,184.04,188.04,583134,0
+AVB.US,D,20230630,000000,189.26,190.47,186.34,189.27,1160170,0
+AVB.US,D,20230703,000000,188.53,191.45,188.245,190.5,412370,0
+AVB.US,D,20230705,000000,189.92,192.48,187.74,190.15,740672,0
+AVB.US,D,20230706,000000,187.99,192.72,184.67,192.41,761554,0
+AVB.US,D,20230707,000000,191.52,192.33,190.53,191.07,537416,0
+AVB.US,D,20230710,000000,190.13,192.585,189.93,192.31,558942,0
+AVB.US,D,20230711,000000,193.11,194.23,191.86,194.17,607290,0
+AVB.US,D,20230712,000000,196.48,198.2,194.13,194.33,710734,0
+AVB.US,D,20230713,000000,194.33,195.83,193.63,195.72,402593,0
+AVB.US,D,20230714,000000,195.76,198.03,195.01,197.91,639832,0
+AVB.US,D,20230717,000000,197.35,197.82,193.44,194.07,984953,0
+AVB.US,D,20230718,000000,194.56,194.56,191.34,193.05,831000,0
+AVB.US,D,20230719,000000,194.17,194.48,191.62,194.43,956557,0
+AVB.US,D,20230720,000000,194.78,196.99,192.64,196.79,551066,0
+AVB.US,D,20230721,000000,197.1,198,196.59,197.37,527708,0
+AVB.US,D,20230724,000000,197.5,198.655,196.015,196.48,512178,0
+AVB.US,D,20230725,000000,195.75,196.7,192.18,192.46,757575,0
+AVB.US,D,20230726,000000,192.25,194.14,190.03,191.75,963437,0
+AVB.US,D,20230727,000000,192.15,192.23,185.27,186.38,984343,0
+AVB.US,D,20230728,000000,187.92,189.07,184.24,186.13,770319,0
+AVB.US,D,20230731,000000,186.44,189.88,186.1,188.65,1542852,0
+AVB.US,D,20230801,000000,189.49,190.325,186.635,187.87,801448,0
+AVB.US,D,20230802,000000,186.7,188.23,185.35,186.12,828023,0
+AVB.US,D,20230803,000000,185.53,185.53,180.36,184.39,880374,0
+AVB.US,D,20230804,000000,184.55,187.28,184.04,184.85,615484,0
+AVB.US,D,20230807,000000,185.96,188.285,184.96,187.86,574961,0
+AVB.US,D,20230808,000000,185.77,186.83,184.11,185.44,563692,0
+AVB.US,D,20230809,000000,184.69,186.24,184.2,185.33,454245,0
+AVB.US,D,20230810,000000,185.79,188.43,184.765,185.17,371718,0
+AVB.US,D,20230811,000000,184.58,187.6691,184.44,187.28,426319,0
+AVB.US,D,20230814,000000,187.14,187.14,182.52,182.74,676288,0
+AVB.US,D,20230815,000000,181.57,181.8099,179.615,180.45,495005,0
+AVB.US,D,20230816,000000,180.51,181.29,179.4,179.94,461501,0
+AVB.US,D,20230817,000000,180.01,182.1,178.98,179.01,604754,0
+AVB.US,D,20230818,000000,178.11,180.38,177.2356,179.31,365764,0
+AVB.US,D,20230821,000000,179.29,179.56,175.99,177.59,458616,0
+AVB.US,D,20230822,000000,178.82,179.7,177.44,177.69,651857,0
+AVB.US,D,20230823,000000,178.96,180.7,177.62,180.65,317308,0
+AVB.US,D,20230824,000000,180.88,184.45,180.41,180.86,550102,0
+AVB.US,D,20230825,000000,181.63,183.13,181.18,181.45,398728,0
+AVB.US,D,20230828,000000,182.04,184.079,182.04,182.29,335949,0
+AVB.US,D,20230829,000000,182.3,184.08,181.525,183.92,551835,0
+AVB.US,D,20230830,000000,184.76,186.03,184.045,185.16,390439,0
+AVB.US,D,20230831,000000,185.27,185.29,183.31,183.82,750542,0
+AVB.US,D,20230901,000000,184.59,185.1,180.945,181.35,552051,0
+AVB.US,D,20230905,000000,181.55,182.52,179.75,179.78,641243,0
+AVB.US,D,20230906,000000,179.6,180.075,177.815,179.37,519344,0
+AVB.US,D,20230907,000000,179,183.36,178.33,181.22,822646,0
+AVB.US,D,20230908,000000,181.59,181.6838,178.81,179.28,520846,0
+AVB.US,D,20230911,000000,179.85,180.1,178.11,179.53,435279,0
+AVB.US,D,20230912,000000,179.05,181.32,177.49,180.95,482760,0
+AVB.US,D,20230913,000000,180.97,181.83,179.04,180,481846,0
+AVB.US,D,20230914,000000,182.24,184,181.14,183.46,717868,0
+AVB.US,D,20230915,000000,183.53,184.54,182.73,183.89,1391249,0
+AVB.US,D,20230918,000000,184.07,184.07,180.63,181.98,450917,0
+AVB.US,D,20230919,000000,182.3,182.84,180.34,181.25,381350,0
+AVB.US,D,20230920,000000,182.88,183.94,181.88,182.68,500289,0
+AVB.US,D,20230921,000000,181.73,181.93,179.4,179.51,690029,0
+AVB.US,D,20230922,000000,179.48,179.96,177.39,177.64,772505,0
+AVB.US,D,20230925,000000,177.01,178.33,176.29,177.59,841442,0
+AVB.US,D,20230926,000000,176.05,177.25,174.45,174.97,715331,0
+AVB.US,D,20230927,000000,175.42,176.26,171.42,172.44,872090,0
+AVB.US,D,20230928,000000,171.32,173.345,171,171.29,732779,0
+AVB.US,D,20230929,000000,173.5,174.5,169.92,171.74,930182,0
+AVB.US,D,20231002,000000,170.8,172.02,167.16,168.09,713747,0
+AVB.US,D,20231003,000000,166.54,167.89,165.65,167.41,658050,0
+AVB.US,D,20231004,000000,168.67,169.316,166.25,168.3,906193,0
+AVB.US,D,20231005,000000,168.03,170.51,168,170.26,741682,0
+AVB.US,D,20231006,000000,168.9,173.4,167.3,172,556821,0
+AVB.US,D,20231009,000000,170.94,174.84,170.94,174.21,438252,0
+AVB.US,D,20231010,000000,173.6,176.2158,173.485,173.99,558859,0
+AVB.US,D,20231011,000000,175.23,177.575,174.645,177.42,794771,0
+AVB.US,D,20231012,000000,176.86,177.06,175.33,176.65,461409,0
+AVB.US,D,20231013,000000,177.36,177.5,175.47,176.42,603785,0
+AVB.US,D,20231016,000000,177.82,178.8,175.39,178.28,648396,0
+AVB.US,D,20231017,000000,177.16,179.77,177.105,179.28,815831,0
+AVB.US,D,20231018,000000,178.17,178.77,175.08,175.45,545813,0
+AVB.US,D,20231019,000000,174.26,176.395,172.69,173.05,773920,0
+AVB.US,D,20231020,000000,174.25,174.405,169.43,169.61,831113,0
+AVB.US,D,20231023,000000,168.21,169.77,166.68,166.83,842467,0
+AVB.US,D,20231024,000000,167.58,169.48,167.205,169.3,655267,0
+AVB.US,D,20231025,000000,168.07,168.85,165.115,165.18,716610,0
+AVB.US,D,20231026,000000,166.14,169.78,164.74,167.78,1336874,0
+AVB.US,D,20231027,000000,167.92,169.31,161.98,162.59,1053454,0
+AVB.US,D,20231030,000000,164.32,165.235,160.45,162.65,767919,0
+AVB.US,D,20231031,000000,163.98,165.82,161.99,165.74,1082075,0
+AVB.US,D,20231101,000000,165.23,165.63,161.85,163.87,747065,0
+AVB.US,D,20231102,000000,166.54,169.455,165.88,167.92,924209,0
+AVB.US,D,20231103,000000,170.85,174.81,170.39,171.32,609351,0
+AVB.US,D,20231106,000000,170.01,170.33,167.315,169.12,567974,0
+AVB.US,D,20231107,000000,169.45,170.34,166.97,167.39,492833,0
+AVB.US,D,20231108,000000,168.01,169.49,167.48,168.99,494176,0
+AVB.US,D,20231109,000000,169.5,169.5,165.7,166.37,526128,0
+AVB.US,D,20231110,000000,167.8,168.65,165.635,168.2,456976,0
+AVB.US,D,20231113,000000,166.88,167.545,164.76,165.29,512018,0
+AVB.US,D,20231114,000000,170.09,175.02,169.6462,171.87,1245276,0
+AVB.US,D,20231115,000000,171.51,173.11,170.74,170.96,701915,0
+AVB.US,D,20231116,000000,171.72,172.245,169.57,169.82,670801,0
+AVB.US,D,20231117,000000,171.45,171.45,167.37,169.04,832963,0
+AVB.US,D,20231120,000000,168.28,171.19,166.6,171.17,1035819,0
+AVB.US,D,20231121,000000,170.73,172.18,169.86,170.75,682821,0
+AVB.US,D,20231122,000000,172.85,173.21,171.55,172.52,799622,0
+AVB.US,D,20231124,000000,172.3,173.37,171.53,173.37,414797,0
+AVB.US,D,20231127,000000,172.86,173.46,171.59,171.88,881133,0
+AVB.US,D,20231128,000000,171.2,173.59,170.29,172.17,890424,0
+AVB.US,D,20231129,000000,174.831,175.13,170.53,170.83,899702,0
+AVB.US,D,20231130,000000,170.88,173.15,170.55,172.94,1353370,0
+AVB.US,D,20231201,000000,172.9,177.98,172.3,177.94,1174601,0
+AVB.US,D,20231204,000000,176.67,179.07,176.67,177.74,1011020,0
+AVB.US,D,20231205,000000,176.78,177.385,174.36,175.76,1195948,0
+AVB.US,D,20231206,000000,176.25,177.07,174.75,174.99,933798,0
+AVB.US,D,20231207,000000,175.23,176.23,173.79,175.38,679019,0
+AVB.US,D,20231208,000000,175,175.81,173.95,175.75,588550,0
+AVB.US,D,20231211,000000,174.94,175.64,173.66,175.41,691802,0
+AVB.US,D,20231212,000000,175.7,176.735,174.23,174.83,842118,0
+AVB.US,D,20231213,000000,174.7,185.31,174.7,183.98,954614,0
+AVB.US,D,20231214,000000,187.16,193.325,187.16,191.44,1794511,0
+AVB.US,D,20231215,000000,190.58,190.68,185.09,187.89,1646975,0
+AVB.US,D,20231218,000000,188,190.61,186.8569,189.84,844404,0
+AVB.US,D,20231219,000000,190.45,191.5,187.64,189.6,834750,0
+AVB.US,D,20231220,000000,189.6,190.33,186.08,186.2,902594,0
+AVB.US,D,20231221,000000,187.87,188.25,185.55,186.65,841425,0
+AVB.US,D,20231222,000000,187.86,189.46,187,187.29,627118,0
+AVB.US,D,20231226,000000,187.1,188.81,187.1,188.23,700356,0
+AVB.US,D,20231227,000000,188.48,189.62,187.58,189.49,637962,0
+AVB.US,D,20231228,000000,187.29,189.67,187.055,189.6,538947,0
+AVB.US,D,20231229,000000,188.78,189.58,187.11,187.22,800716,0
+AVB.US,D,20240102,000000,185.77,188.27,185.76,188.17,758582,0
+AVB.US,D,20240103,000000,186.88,186.88,182.83,183.29,1105224,0
+AVB.US,D,20240104,000000,182.97,184.57,182.26,183.59,661553,0
+AVB.US,D,20240105,000000,181.64,184.33,181.54,182.67,678116,0
+AVB.US,D,20240108,000000,182.08,185.14,182.08,184.54,814818,0
+AVB.US,D,20240109,000000,182.72,184.24,181.65,183.11,787561,0
+AVB.US,D,20240110,000000,184.09,184.495,182.955,183.71,800021,0
+AVB.US,D,20240111,000000,182.51,184.135,181.785,182.75,1018770,0
+AVB.US,D,20240112,000000,184.7,185.65,182.29,182.54,1002650,0
+AVB.US,D,20240116,000000,181.62,182.26,179.325,180.15,862734,0
+AVB.US,D,20240117,000000,177.45,180.555,175.1,178.38,1353840,0
+AVB.US,D,20240118,000000,177.78,178.96,176.14,177.5,986071,0
+AVB.US,D,20240119,000000,177.5,180.915,177.01,180.43,1046564,0
+AVB.US,D,20240122,000000,180.96,182.24,179.13,181.22,701690,0
+AVB.US,D,20240123,000000,181.51,182.025,178.085,179.59,639449,0
+AVB.US,D,20240124,000000,181.03,181.03,175.87,176.03,908929,0
+AVB.US,D,20240125,000000,177.78,178.115,175.42,176.12,1041741,0
+AVB.US,D,20240126,000000,177.03,177.65,175.37,177.5,789952,0
+AVB.US,D,20240129,000000,177.59,179.08,176.72,178.28,667435,0
+AVB.US,D,20240130,000000,177.52,179.585,177.03,178.44,709419,0
+AVB.US,D,20240131,000000,180.08,182.73,177.84,179.01,1542473,0
+AVB.US,D,20240201,000000,172.31,178.68,172,178.15,1716180,0
+AVB.US,D,20240202,000000,176.01,177.185,173.31,175.06,1446399,0
+AVB.US,D,20240205,000000,172.82,173.405,169.87,169.99,874887,0
+AVB.US,D,20240206,000000,170,172.97,170,172.75,1291410,0
+AVB.US,D,20240207,000000,172.9,173.81,170.95,173.42,995481,0
+AVB.US,D,20240208,000000,173.25,174.78,172.87,174.53,818525,0
+AVB.US,D,20240209,000000,174.16,174.63,173.18,174.63,799582,0
+AVB.US,D,20240212,000000,174.88,175.67,173.43,174.36,625706,0
+AVB.US,D,20240213,000000,171.6,172.28,169.37,172.11,825455,0
+AVB.US,D,20240214,000000,173.03,174.32,172.16,173.21,830422,0
+AVB.US,D,20240215,000000,173.54,177.98,173.54,177.8,673489,0
+AVB.US,D,20240216,000000,175.91,177.87,175.585,177.12,627630,0
+AVB.US,D,20240220,000000,176.32,178.16,175.105,176.34,738619,0
+AVB.US,D,20240221,000000,176.69,178.71,176.28,178.27,543654,0
+AVB.US,D,20240222,000000,178.31,178.4,176.04,176.12,818103,0
+AVB.US,D,20240223,000000,175.99,176.38,175.045,175.4,601353,0
+AVB.US,D,20240226,000000,175.57,176.74,173,173.62,581665,0
+AVB.US,D,20240227,000000,174.81,176,173.76,174.37,735932,0
+AVB.US,D,20240228,000000,173.3,177.6,172.85,176.37,750482,0
+AVB.US,D,20240229,000000,177.94,178.89,175.96,177.03,1445944,0
+AVB.US,D,20240301,000000,176.04,178.485,174.455,178.14,832846,0
+AVB.US,D,20240304,000000,178.67,185.29,178.39,185.17,910916,0
+AVB.US,D,20240305,000000,184.11,185.44,182.815,183.74,729913,0
+AVB.US,D,20240306,000000,184.83,184.84,182.65,184.24,778060,0
+AVB.US,D,20240307,000000,185.1,186.405,183.88,185.03,665124,0
+AVB.US,D,20240308,000000,186.37,187.041,184.35,186.95,781868,0
+AVB.US,D,20240311,000000,186.95,187.32,184.63,184.69,507611,0
+AVB.US,D,20240312,000000,183.95,185.43,182.44,183.83,578858,0
+AVB.US,D,20240313,000000,184.04,186.92,183.96,186.24,742281,0
+AVB.US,D,20240314,000000,185.35,185.35,180.93,182.38,648999,0
+AVB.US,D,20240315,000000,179.95,184.48,179.95,183.82,1318304,0
+AVB.US,D,20240318,000000,184.05,184.655,182.12,182.55,839632,0
+AVB.US,D,20240319,000000,182.88,183.47,181.35,182.16,386792,0
+AVB.US,D,20240320,000000,180.81,184.14,179.88,183.68,751152,0
+AVB.US,D,20240321,000000,184.52,186.22,183.175,184.79,570231,0
+AVB.US,D,20240322,000000,185.11,185.4,182.69,183.17,544585,0
+AVB.US,D,20240325,000000,184.19,184.19,181.83,182.01,481169,0
+AVB.US,D,20240326,000000,182.43,182.56,180.65,180.67,552334,0
+AVB.US,D,20240327,000000,180.92,183.99,180.44,183.69,984631,0
+AVB.US,D,20240328,000000,184.81,186.72,184.81,185.56,730692,0
+AVB.US,D,20240401,000000,185.33,185.33,181.22,181.32,456939,0
+AVB.US,D,20240402,000000,180.09,180.93,178.8,179.85,581039,0
+AVB.US,D,20240403,000000,179.25,180.65,178.305,180.17,531993,0
+AVB.US,D,20240404,000000,182.05,183.04,179.6,180.17,414384,0
+AVB.US,D,20240405,000000,179.4,181.81,179.205,181.08,392267,0
+AVB.US,D,20240408,000000,182.69,186.7074,181.79,186.18,635527,0
+AVB.US,D,20240409,000000,186.85,188.95,186.85,188.86,873840,0
+AVB.US,D,20240410,000000,184.27,186.42,183.35,186.1,1004484,0
+AVB.US,D,20240411,000000,187.26,187.725,183.85,185.95,1033572,0
+AVB.US,D,20240412,000000,185.38,185.86,182.73,183.78,1393618,0
+AVB.US,D,20240415,000000,185.08,185.08,179.765,180.72,658476,0
+AVB.US,D,20240416,000000,179.95,180.21,177.4,178.98,901183,0
+AVB.US,D,20240417,000000,179.73,182.18,178.29,180.95,790449,0
+AVB.US,D,20240418,000000,181.47,182.79,180.17,182.02,671424,0
+AVB.US,D,20240419,000000,183.07,184.555,182.82,184.22,543042,0
+AVB.US,D,20240422,000000,184.59,187.67,183.92,186.87,633780,0
+AVB.US,D,20240423,000000,187.08,189.82,187.08,188.66,746334,0
+AVB.US,D,20240424,000000,187.01,192.5,186.34,191.34,904545,0
+AVB.US,D,20240425,000000,190.29,191.68,188.94,191.32,1073207,0
+AVB.US,D,20240426,000000,193.8,196.07,191.23,191.45,945647,0
+AVB.US,D,20240429,000000,193.03,193.29,190.31,191.02,903468,0
+AVB.US,D,20240430,000000,189.43,191.33,188.89,189.57,809150,0
+AVB.US,D,20240501,000000,188.66,191.03,187.375,187.93,657239,0
+AVB.US,D,20240502,000000,189.14,193.71,187.93,192.45,798368,0
+AVB.US,D,20240503,000000,194.48,195.44,191.5,192.81,573069,0
+AVB.US,D,20240506,000000,193.66,196.175,192.69,195.18,505426,0
+AVB.US,D,20240507,000000,196.54,196.74,195.14,195.89,486380,0
+AVB.US,D,20240508,000000,195.81,196.66,194.45,194.9,436094,0
+AVB.US,D,20240509,000000,195.51,197.35,194.6,197.14,375995,0
+AVB.US,D,20240510,000000,197.84,198,196.4575,196.89,305321,0
+AVB.US,D,20240513,000000,196.34,198.6,196.34,196.99,333738,0
+AVB.US,D,20240514,000000,198.35,198.9,196.76,197.49,490978,0
+AVB.US,D,20240515,000000,200.37,200.705,197.72,198.46,802128,0
+AVB.US,D,20240516,000000,198.28,199.86,197.3795,198.05,468582,0
+AVB.US,D,20240517,000000,198.97,199.54,197.25,198.89,442589,0
+AVB.US,D,20240520,000000,199,199.6064,197.02,197.41,648428,0
+AVB.US,D,20240521,000000,197.61,198.65,197.15,198.47,422679,0
+AVB.US,D,20240522,000000,198.19,200.69,197.37,197.6,568166,0
+AVB.US,D,20240523,000000,197.19,197.19,193.67,193.96,495175,0
+AVB.US,D,20240524,000000,195.05,195.925,194.53,195.34,388866,0
+AVB.US,D,20240528,000000,196.41,196.94,192.1301,192.25,514357,0
+AVB.US,D,20240529,000000,189.49,189.57,186.18,188.59,674312,0
+AVB.US,D,20240530,000000,189.79,190.67,189,189.98,653685,0
+AVB.US,D,20240531,000000,191.39,193.15,190,192.68,1495049,0
+AVB.US,D,20240603,000000,194.14,195.73,193.02,194.46,796654,0
+AVB.US,D,20240604,000000,194.38,197.99,194.38,196.93,614356,0
+AVB.US,D,20240605,000000,196.6,198.54,194.76,198.48,396031,0
+AVB.US,D,20240606,000000,197.46,199.03,196.805,198.27,376345,0
+AVB.US,D,20240607,000000,195.74,198.345,195.74,197.21,557513,0
+AVB.US,D,20240610,000000,197.2,200.51,196.87,199.34,612791,0
+AVB.US,D,20240611,000000,198.79,199.31,196.5959,197.2,533127,0
+AVB.US,D,20240612,000000,200.47,201.14,198,198.76,445278,0
+AVB.US,D,20240613,000000,199.3,200.35,198.02,199.91,555664,0
+AVB.US,D,20240614,000000,199.26,201.961,198.42,201.89,409989,0
+AVB.US,D,20240617,000000,199.95,202.12,198.71,201.6,478797,0
+AVB.US,D,20240618,000000,202.03,203,200.85,202.4,520005,0
+AVB.US,D,20240620,000000,201.69,202.46,200.7,201.93,645486,0
+AVB.US,D,20240621,000000,204.21,204.21,201.01,203.89,1251338,0
+AVB.US,D,20240624,000000,204.68,208.1199,203.59,206.41,932208,0
+AVB.US,D,20240625,000000,206.43,207.02,203.41,204.29,508083,0
+AVB.US,D,20240626,000000,203.01,205.38,201.96,203.88,861250,0
+AVB.US,D,20240627,000000,204.65,206.38,203.73,206.3,709503,0
+AVB.US,D,20240628,000000,206.05,208.45,203.94,206.89,1079013,0
+AVB.US,D,20240701,000000,206.41,206.55,204.22,204.32,688177,0
+AVB.US,D,20240702,000000,204.72,205.26,203.4001,204.2,787457,0
+AVB.US,D,20240703,000000,204.65,204.915,200.94,200.95,400173,0
+AVB.US,D,20240705,000000,201.11,203.31,200.21,203.27,540594,0
+AVB.US,D,20240708,000000,203.48,203.98,202.09,203.12,802493,0
+AVB.US,D,20240709,000000,203.18,205.4,202,203.82,645492,0
+AVB.US,D,20240710,000000,205,205.035,202.35,203.72,817413,0
+AVB.US,D,20240711,000000,206.45,207.87,202.31,202.86,646576,0
+AVB.US,D,20240712,000000,203.79,203.79,200.85,201.91,717888,0
+AVB.US,D,20240715,000000,203.08,205.33,201.46,203.21,546222,0
+AVB.US,D,20240716,000000,203.72,206.01,202.68,205.51,461058,0
+AVB.US,D,20240717,000000,205.5,209,204.95,208.01,453470,0
+AVB.US,D,20240718,000000,206.94,211.2,206.44,208.65,434054,0
+AVB.US,D,20240719,000000,210.01,210.01,206.65,207.37,449389,0
+AVB.US,D,20240722,000000,207.33,210,206.6218,209.27,436367,0
+AVB.US,D,20240723,000000,209.07,209.506,207.7,208.19,386570,0
+AVB.US,D,20240724,000000,208.5,209.27,205.32,206.06,411146,0
+AVB.US,D,20240725,000000,206.47,208.735,201.72,202.83,494694,0
+AVB.US,D,20240726,000000,203.11,207.76,202.11,206.48,375637,0
+AVB.US,D,20240729,000000,206.38,209.14,205.27,208.32,438507,0
+AVB.US,D,20240730,000000,208.9,209.185,204,206.14,805541,0
+AVB.US,D,20240731,000000,205.75,208.13,204.535,204.92,878374,0
+AVB.US,D,20240801,000000,209.35,213.89,208.67,213.03,997513,0
+AVB.US,D,20240802,000000,214.26,218.79,208.25,210.02,1051279,0
+AVB.US,D,20240805,000000,208.92,211.09,203.65,204.07,1191597,0
+AVB.US,D,20240806,000000,203.8,209.96,203.61,209.16,776697,0
+AVB.US,D,20240807,000000,209.62,211.86,207.26,207.9,846977,0
+AVB.US,D,20240808,000000,207.41,210.34,206.11,208.39,599147,0
+AVB.US,D,20240809,000000,208.39,210.99,207.395,210.46,394025,0
+AVB.US,D,20240812,000000,210.02,210.05,207.96,209.36,601754,0
+AVB.US,D,20240813,000000,211.14,212.84,210.42,211.75,597695,0
+AVB.US,D,20240814,000000,211.79,214.5,211.5001,213.52,575333,0
+AVB.US,D,20240815,000000,213.5,215.82,212.21,214.68,737375,0
+AVB.US,D,20240816,000000,214.22,215.75,213.2,215.21,1603170,0
+AVB.US,D,20240819,000000,215.94,217.13,215.37,216.04,411826,0
+AVB.US,D,20240820,000000,216.42,216.86,215.335,216.58,360011,0
+AVB.US,D,20240821,000000,216.21,217.3,215.18,217.04,457247,0
+AVB.US,D,20240822,000000,217.11,218.14,216.14,218.02,424605,0
+AVB.US,D,20240823,000000,218.92,221.92,217.84,221.73,420308,0
+AVB.US,D,20240826,000000,222.97,222.97,219.27,219.92,455968,0
+AVB.US,D,20240827,000000,218.59,221.565,217.44,221.41,526639,0
+AVB.US,D,20240828,000000,221.94,224.23,221.725,223.07,610828,0
+AVB.US,D,20240829,000000,222.61,223.95,222,223.15,522140,0
+AVB.US,D,20240830,000000,223.94,226.18,222.74,225.73,875738,0
+AVB.US,D,20240903,000000,224.68,228.34,224.23,227.14,906567,0
+AVB.US,D,20240904,000000,227.49,230.04,225.56,227.16,674583,0
+AVB.US,D,20240905,000000,229.1,230.02,225.62,226.52,590498,0
+AVB.US,D,20240906,000000,222.46,223.82,220.5,223.6,1865900,0
+AVB.US,D,20240909,000000,224.6,226.06,223.04,225.49,1746916,0
+AVB.US,D,20240910,000000,226.12,229.61,225.24,229.36,824559,0
+AVB.US,D,20240911,000000,227.46,230.31,224.85,229.95,896330,0
+AVB.US,D,20240912,000000,230.24,232.33,228.66,231.7,1046911,0
+AVB.US,D,20240913,000000,232.8,234.8,231,234.75,608784,0
+AVB.US,D,20240916,000000,235.82,236.26,232.42,232.86,685741,0
+AVB.US,D,20240917,000000,232.86,234.45,230.35,230.79,875557,0
+AVB.US,D,20240918,000000,231.58,233.52,229.53,230.41,597971,0
+AVB.US,D,20240919,000000,231.89,231.89,228.56,230.55,657228,0
+AVB.US,D,20240920,000000,229.66,230.8,228.535,230.06,1696614,0
+AVB.US,D,20240923,000000,232,233.84,231.23,233.17,677318,0
+AVB.US,D,20240924,000000,231.16,232.38,230.09,230.15,626213,0
+AVB.US,D,20240925,000000,231.35,231.97,228.12,229.65,681793,0
+AVB.US,D,20240926,000000,229.55,229.765,225.73,226.53,780928,0
+AVB.US,D,20240927,000000,227.59,228.01,224.99,225.23,931703,0
+AVB.US,D,20240930,000000,223,225.53,221.96,225.25,1205011,0
+AVB.US,D,20241001,000000,225.23,226.25,221.565,222.19,908089,0
+AVB.US,D,20241002,000000,220.69,223.33,220.07,223.1,1149511,0
+AVB.US,D,20241003,000000,223.1,223.32,220.26,220.7,362680,0
+AVB.US,D,20241004,000000,219.39,221.555,218.15,221.02,367107,0
+AVB.US,D,20241007,000000,219.71,219.71,216.925,218,536384,0
+AVB.US,D,20241008,000000,219.41,219.72,216.71,218.5,473140,0
+AVB.US,D,20241009,000000,218.97,218.97,216.265,218.47,494153,0
+AVB.US,D,20241010,000000,217.94,219.655,216.09,216.9,548195,0
+AVB.US,D,20241011,000000,218.26,219.91,217.15,219.62,444097,0
+AVB.US,D,20241014,000000,219.62,222.32,218.49,221.63,539244,0
+AVB.US,D,20241015,000000,222.88,226.24,222.3,223.64,773459,0
+AVB.US,D,20241016,000000,224.34,225.95,223.58,225.69,576637,0
+AVB.US,D,20241017,000000,225.77,226.14,223.4411,225.47,571024,0
+AVB.US,D,20241018,000000,226.03,227.72,225.33,227.14,533150,0
+AVB.US,D,20241021,000000,226.31,226.54,222.9,224.15,606814,0
+AVB.US,D,20241022,000000,223.79,225.775,223.75,224.72,455320,0
+AVB.US,D,20241023,000000,224.8,230.31,224.8,229.54,708794,0
+AVB.US,D,20241024,000000,230.85,231.38,228.7,229.77,649982,0
+AVB.US,D,20241025,000000,229.85,229.998,226.07,226.35,658933,0
+AVB.US,D,20241028,000000,227.71,229.17,227.12,228.8,648720,0
+AVB.US,D,20241029,000000,228.44,229.54,226.16,227.62,653212,0
+AVB.US,D,20241030,000000,227.5,229.07,225.7726,227.76,654382,0
+AVB.US,D,20241031,000000,225.26,226.105,220.61,221.61,1658825,0
+AVB.US,D,20241101,000000,220.91,223,216.19,216.28,893726,0
+AVB.US,D,20241104,000000,217.01,219.04,216.28,218.5,624571,0
+AVB.US,D,20241105,000000,220.51,226.44,218.575,226.38,771731,0
+AVB.US,D,20241106,000000,231.02,231.02,223.04,224.93,854848,0
+AVB.US,D,20241107,000000,225.02,228.74,224.29,228.04,654781,0
+AVB.US,D,20241108,000000,229.46,235.44,228.81,233.75,782641,0
+AVB.US,D,20241111,000000,234.2,235.08,232.045,232.21,586514,0
+AVB.US,D,20241112,000000,230,232.5,230,230.21,423552,0
+AVB.US,D,20241113,000000,232.73,234.12,232.23,233.11,511820,0
+AVB.US,D,20241114,000000,232.88,234.77,227.455,227.93,640158,0
+AVB.US,D,20241115,000000,227.215,230.1,225.865,229.41,645903,0
+AVB.US,D,20241118,000000,228.5,230.74,228.27,229.22,549097,0
+AVB.US,D,20241119,000000,227.65,229.76,226.69,229.38,486142,0
+AVB.US,D,20241120,000000,229.97,229.97,226.28,228.14,429909,0
+AVB.US,D,20241121,000000,228.355,232.01,227.88,230.63,453417,0
+AVB.US,D,20241122,000000,230.77,233.5199,229.54,231.94,333857,0
+AVB.US,D,20241125,000000,231.68,236.157,231.68,232.9,977660,0
+AVB.US,D,20241126,000000,233.095,236.4929,233.04,235.39,730058,0
+AVB.US,D,20241127,000000,236.77,239.29,236.73,237.81,532316,0
+AVB.US,D,20241129,000000,238.22,239.1842,235.16,235.35,616785,0
+AVB.US,D,20241202,000000,234.54,234.54,230.07,230.8,652793,0
+AVB.US,D,20241203,000000,231.17,231.17,228.22,228.42,447064,0
+AVB.US,D,20241204,000000,228.085,228.595,227.055,227.8,444526,0
+AVB.US,D,20241205,000000,226.375,227.46,225.5,226.4,342915,0
+AVB.US,D,20241206,000000,227.495,227.55,225.7801,226.55,383291,0
+AVB.US,D,20241209,000000,226.57,227.57,224.56,226.99,621658,0
+AVB.US,D,20241210,000000,227.47,228.845,223.595,225.05,620086,0
+AVB.US,D,20241211,000000,227.76,227.76,224.81,226.16,717697,0
+AVB.US,D,20241212,000000,226.015,231.21,225.7,227.93,475531,0
+AVB.US,D,20241213,000000,227.89,228.255,225.7,226.42,331109,0
+AVB.US,D,20241216,000000,226.99,230.23,225.615,227.5,464624,0
+AVB.US,D,20241217,000000,228.3,229.38,225.52,226.94,761410,0
+AVB.US,D,20241218,000000,226.015,228.58,219.66,219.83,890652,0
+AVB.US,D,20241219,000000,220.755,222.8199,216.52,217.16,757831,0
+AVB.US,D,20241220,000000,217.43,224.12,216.8301,222.17,2120902,0
+AVB.US,D,20241223,000000,220.22,222.38,220.03,221.67,602317,0
+AVB.US,D,20241224,000000,221.24,223.54,221.24,223.28,255403,0
+AVB.US,D,20241226,000000,222.755,223.6,222.29,223.31,584167,0
+AVB.US,D,20241227,000000,222.13,223.74,220.36,221.18,362533,0
+AVB.US,D,20241230,000000,219.875,220.31,217.28,219.79,314695,0
+AVB.US,D,20241231,000000,220.02,220.79,217.83,219.97,557948,0
+AVB.US,D,20250102,000000,219.835,220.125,216.41,217.07,409252,0
+AVB.US,D,20250103,000000,217.2,219.37,216.25,219.17,474311,0
+AVB.US,D,20250106,000000,221,221,212.18,212.78,540414,0
+AVB.US,D,20250107,000000,213.495,215.17,210.28,211.23,453608,0
+AVB.US,D,20250108,000000,210.925,212.57,209.33,212.37,473032,0
+AVB.US,D,20250110,000000,212,214.565,210.345,210.77,857433,0
+AVB.US,D,20250113,000000,210.695,216.42,210.29,215.78,583318,0
+AVB.US,D,20250114,000000,215.475,218.61,214.8,218.21,617773,0
+AVB.US,D,20250115,000000,223.08,223.56,216.55,217.11,824167,0
+AVB.US,D,20250116,000000,218.065,218.25,215.31,217.9,453212,0
+AVB.US,D,20250117,000000,217.87,218.835,217.245,218.14,553917,0
+AVB.US,D,20250121,000000,218.59,221.09,217.64,219.24,568621,0
+AVB.US,D,20250122,000000,217.08,217.71,214.01,214.41,438228,0
+AVB.US,D,20250123,000000,214.91,214.91,211.24,213.8,592749,0
+AVB.US,D,20250124,000000,211.745,215.65,211.23,214.75,487515,0
+AVB.US,D,20250127,000000,215.38,220.68,215.38,220.35,458227,0
+AVB.US,D,20250128,000000,219.38,221.46,218.25,219.35,761631,0
+AVB.US,D,20250129,000000,218.895,219.985,214.43,214.95,671241,0
+AVB.US,D,20250130,000000,217.435,220.62,216.875,219.88,664416,0
+AVB.US,D,20250131,000000,218.96,222.56,218.29,221.51,1062142,0
+AVB.US,D,20250203,000000,220.3,222.23,217.1,220.31,778784,0
+AVB.US,D,20250204,000000,218.3,221.58,216.59,220.75,678282,0
+AVB.US,D,20250205,000000,221.92,225.58,220.91,224.28,578268,0
+AVB.US,D,20250206,000000,221.915,222.94,217.45,221.78,1381383,0
+AVB.US,D,20250207,000000,221.11,223.71,219.41,220.16,638940,0
+AVB.US,D,20250210,000000,219.355,219.93,216.3175,219.26,1006621,0
+AVB.US,D,20250211,000000,217.77,219.14,217.06,218.92,500774,0
+AVB.US,D,20250212,000000,215.03,219.11,214.941,217.8,405752,0
+AVB.US,D,20250213,000000,219.22,220.65,218.24,220.1,401473,0
+AVB.US,D,20250214,000000,220.64,221.861,217.905,218.35,741056,0
+AVB.US,D,20250218,000000,217.86,219.28,215.89,218.01,931104,0
+AVB.US,D,20250219,000000,217.48,218.63,216.47,217.57,345309,0
+AVB.US,D,20250220,000000,217.13,220.25,216.54,219.38,560581,0
+AVB.US,D,20250221,000000,219.055,220.16,216.87,218.92,587194,0
+AVB.US,D,20250224,000000,219.175,222.33,218.71,220.97,662011,0
+AVB.US,D,20250225,000000,221.5,224.68,221.29,223.62,459449,0
+AVB.US,D,20250226,000000,223.62,223.83,220.87,221.58,364117,0
+AVB.US,D,20250227,000000,221,224.4,221,223.02,602490,0
+AVB.US,D,20250228,000000,224.64,227.5,223.53,226.18,1009695,0
+AVB.US,D,20250303,000000,225.57,228.99,224.8296,228.08,432040,0
+AVB.US,D,20250304,000000,228.38,230.21,222.975,222.99,892861,0
+AVB.US,D,20250305,000000,220.01,225.15,220.01,224.47,807816,0
+AVB.US,D,20250306,000000,222.9,223.25,216.96,218.5,612466,0
+AVB.US,D,20250307,000000,219.525,221.61,217.28,218.45,548027,0
+AVB.US,D,20250310,000000,218.82,222.38,216.01,216.37,784184,0
+AVB.US,D,20250311,000000,217.35,217.355,211.51,212.94,593458,0
+AVB.US,D,20250312,000000,213.01,213.83,209.58,210.04,643091,0
+AVB.US,D,20250313,000000,209.59,212.23,207.04,207.86,652534,0
+AVB.US,D,20250314,000000,209.03,209.74,206.805,209.63,995726,0
+AVB.US,D,20250317,000000,209.21,212.7,209.21,211.75,932921,0
+AVB.US,D,20250318,000000,211.475,212.34,209.145,210.25,856775,0
+AVB.US,D,20250319,000000,210.25,212.33,208.81,210.84,609847,0
+AVB.US,D,20250320,000000,211.025,212.2325,209.395,211.5,627563,0
+AVB.US,D,20250321,000000,211.16,211.16,207.945,209.56,1487153,0
+AVB.US,D,20250324,000000,210.5,214.64,209.49,214.36,512708,0
+AVB.US,D,20250325,000000,214.395,216.88,210.64,212.66,816482,0
+AVB.US,D,20250326,000000,212.925,214.77,212.475,214.09,712787,0
+AVB.US,D,20250327,000000,214.065,217.32,212.61,213.14,659421,0
+AVB.US,D,20250328,000000,214.68,214.99,211.59,213.58,452405,0
+AVB.US,D,20250331,000000,210.74,215.825,210.74,214.62,879982,0
+AVB.US,D,20250401,000000,214.87,215.92,211.43,214.51,597745,0
+AVB.US,D,20250402,000000,215.09,216.47,212.42,215.61,542589,0
+AVB.US,D,20250403,000000,212.755,215.535,205.18,205.86,1186102,0
+AVB.US,D,20250404,000000,205.51,205.51,191.49,191.7,1707880,0
+AVB.US,D,20250407,000000,190.015,195.39,182.56,188.81,1792716,0
+AVB.US,D,20250408,000000,193.645,194.62,185.1,187.23,1277106,0
+AVB.US,D,20250409,000000,184.375,201.82,180.4,200.39,1695129,0
+AVB.US,D,20250410,000000,197.815,200.39,188.3969,193.59,1300718,0
+AVB.US,D,20250411,000000,191.005,194,188.09,193,1234629,0
+AVB.US,D,20250414,000000,195.08,201.77451,194.07,200.92,1034260,0
+AVB.US,D,20250415,000000,201.5338,202.35,199.9,200.5,1384834,0
+AVB.US,D,20250416,000000,201.425,203.08,198.885,200.06,1028623,0
+AVB.US,D,20250417,000000,201.325,205,200.67,203.38,1172920,0
+AVB.US,D,20250421,000000,201.69,202.81,198.94,201.79,641373,0
+AVB.US,D,20250422,000000,205.42,207.22,203.8401,206.44,626240,0
+AVB.US,D,20250423,000000,208.05,210.26,205.32,206.42,613471,0
+AVB.US,D,20250424,000000,205.66,208.63,205.075,206.73,536267,0
+AVB.US,D,20250425,000000,206.33,207.17,204.23,205.76,642824,0
+AVB.US,D,20250428,000000,207.28,208.29,205.505,207.8,510380,0
+AVB.US,D,20250429,000000,206.95,208.21,204.99,207.18,714451,0
+AVB.US,D,20250430,000000,206.86,210.9,204.19,209.98,1114410,0
+AVB.US,D,20250501,000000,209.175,212.375,205.06,209,1195204,0
+AVB.US,D,20250502,000000,212.3,213.335,210.38,212.2,780184,0
+AVB.US,D,20250505,000000,209.86,211.645,208.96,210.02,709010,0
+AVB.US,D,20250506,000000,208.16,209.23,206.98,207.87,590584,0
+AVB.US,D,20250507,000000,208.19,209.67,207.01,207.89,1011970,0
+AVB.US,D,20250508,000000,208.375,208.4,204.15,204.45,744883,0
+AVB.US,D,20250509,000000,205.905,206.3,203.59,205.53,522050,0
+AVB.US,D,20250512,000000,208.055,209.27,207.145,208.59,672598,0
+AVB.US,D,20250513,000000,208.25,208.72,203.94,204.7,794844,0
+AVB.US,D,20250514,000000,204.19,204.19,200.68,201.6,858393,0
+AVB.US,D,20250515,000000,202.18,205.785,202.18,205.58,1029654,0
+AVB.US,D,20250516,000000,205.17,208.37,204.98,208.1,806900,0
+AVB.US,D,20250519,000000,206.11,208.72,205.47,208.62,849065,0
+AVB.US,D,20250520,000000,207.535,209.21,206.945,208.59,603373,0
+AVB.US,D,20250521,000000,207.26,207.49,201.73,201.74,626445,0
+AVB.US,D,20250522,000000,201.95,202.02,198.41,199.86,902767,0
+AVB.US,D,20250523,000000,199.41,199.41,196.815,198.03,882094,0
+AVB.US,D,20250527,000000,199.69,202.125,198.02,201.46,857392,0
+AVB.US,D,20250528,000000,201.725,202.93,200.89,201.98,752030,0
+AVB.US,D,20250529,000000,201.13,206.21,201.13,206.02,856343,0
+AVB.US,D,20250530,000000,205.78,207.285,204.33,206.77,2083709,0
+AVB.US,D,20250602,000000,205.505,207.21,203.21,207.15,545088,0
+AVB.US,D,20250603,000000,206.155,206.8925,201.19,203.96,1001121,0
+AVB.US,D,20250604,000000,203.145,205.57,201.17,204.61,943313,0
+AVB.US,D,20250605,000000,204.68,205.895,202.66,202.97,875309,0
+AVB.US,D,20250606,000000,204.94,205.4336,202.08,203.15,597424,0
+AVB.US,D,20250609,000000,202.875,208.43,202.835,206.92,1150367,0
+AVB.US,D,20250610,000000,207.17,209.51,206.54,207.97,1124970,0
+AVB.US,D,20250611,000000,207.285,209.12,205.7,206.54,836193,0
+AVB.US,D,20250612,000000,208.16,209.35,206.6,208.83,587682,0
+AVB.US,D,20250613,000000,207.385,208.775,204.42,206.18,664873,0
+AVB.US,D,20250616,000000,207.94,209.385,206.74,207.22,733336,0
+AVB.US,D,20250617,000000,207.475,207.82,205.03,206.3,681319,0
+AVB.US,D,20250618,000000,206.52,208.13,205.7385,206.52,883320,0
+AVB.US,D,20250620,000000,206.775,208.7,205.72,207.01,1264783,0
+AVB.US,D,20250623,000000,207,209.86,205.14,207.67,975889,0
+AVB.US,D,20250624,000000,208.355,208.75,205.5,206.13,1351876,0
+AVB.US,D,20250625,000000,204.165,204.645,201.01,201.22,1483909,0
+AVB.US,D,20250626,000000,201.89,204.79,201.185,204.13,990062,0
+AVB.US,D,20250627,000000,204.42,206.62,203.54,204.38,1483655,0
+AVB.US,D,20250630,000000,201.96,203.68,199.6,203.5,1316972,0
+AVB.US,D,20250701,000000,203.08,206.48,201.22,203.28,1077763,0
+AVB.US,D,20250702,000000,203.77,203.77,199.27,202,866406,0
+AVB.US,D,20250703,000000,203.405,203.9399,201.19,202.57,347838,0
+AVB.US,D,20250707,000000,202.975,204.665,201.48,202.46,883960,0
+AVB.US,D,20250708,000000,201.075,203.125,200.98,201.47,782309,0
+AVB.US,D,20250709,000000,201.62,203.12,200.53,200.63,934961,0
+AVB.US,D,20250710,000000,200.6,204.23,200.52,202.7,825067,0
+AVB.US,D,20250711,000000,201.125,202.78,199.96,201.86,513236,0
+AVB.US,D,20250714,000000,202.52,203.71,201.5501,201.95,678306,0
+AVB.US,D,20250715,000000,201.88,201.985,198.4478,199.48,621426,0
+AVB.US,D,20250716,000000,199.94,202.14,199.34,201.86,606511,0
+AVB.US,D,20250717,000000,201.7,203.08,200.72,202.13,667503,0
+AVB.US,D,20250718,000000,203.155,203.31,201.3,202.63,474930,0
+AVB.US,D,20250721,000000,203.73,205,200.18,200.79,645095,0
+AVB.US,D,20250722,000000,201.335,204.68,201.335,204.51,662573,0
+AVB.US,D,20250723,000000,204.055,204.68,202.39,203.39,500527,0
+AVB.US,D,20250724,000000,203.085,203.275,201.35,201.59,506371,0
+AVB.US,D,20250725,000000,203.11,203.11,200.41,201.75,319705,0
+AVB.US,D,20250728,000000,200.81,202.24,198.64,198.77,588931,0
+AVB.US,D,20250729,000000,199.125,203.29,198.775,203.12,533598,0
+AVB.US,D,20250730,000000,202.065,202.065,194.445,196.31,1078274,0
+AVB.US,D,20250731,000000,194.2,194.2,185.815,186.28,1582994,0
+AVB.US,D,20250801,000000,187.58,188.24,181.23,184.44,1843814,0
+AVB.US,D,20250804,000000,183.29,186.18,182.26,182.72,1301529,0
+AVB.US,D,20250805,000000,184.18,189.5,182.96,186.31,1919239,0
+AVB.US,D,20250806,000000,187.335,187.7,184.565,186.5,1283571,0
+AVB.US,D,20250807,000000,187.68,189.37,187.04,188.24,1001760,0
+AVB.US,D,20250808,000000,188.698,189.09,186.32,186.78,720404,0
+AVB.US,D,20250811,000000,185.97,187.14,184.5325,185.08,831057,0
+AVB.US,D,20250812,000000,185.13,187.03,184.285,186.93,701792,0
+AVB.US,D,20250813,000000,189.725,191.54,186.77,191.06,826324,0
+AVB.US,D,20250814,000000,188.49,189.92,187.29,189.32,1030232,0
+AVB.US,D,20250815,000000,189.39,190.67,188.445,190.58,767538,0
+AVB.US,D,20250818,000000,190.56,190.64,188.05,188.25,690205,0
+AVB.US,D,20250819,000000,188.73,192.69,188.73,191.45,1436251,0
+AVB.US,D,20250820,000000,192.23,193.9,190.51,190.62,843371,0
+AVB.US,D,20250821,000000,189.91,191.7799,189.14,190.43,681012,0
+AVB.US,D,20250822,000000,191.75,195.06,191.705,193.62,1211695,0
+AVB.US,D,20250825,000000,194.055,194.27,191.11,192.27,582805,0
+AVB.US,D,20250826,000000,192.76,193.69,191.79,192.01,1353383,0
+AVB.US,D,20250827,000000,192.3,194.27,191.94,194.12,613517,0
+AVB.US,D,20250828,000000,194.33,194.72,192.62,194.61,894956,0
+AVB.US,D,20250829,000000,194.295,196.4574,193.61,195.85,886025,0
+AVB.US,D,20250902,000000,194.15,194.92,188.48,189.02,877368,0
+AVB.US,D,20250903,000000,188.415,191.09,188.19,191.07,699502,0
+AVB.US,D,20250904,000000,192.03,193.1,191.06,192.72,672593,0
+AVB.US,D,20250905,000000,194.325,196.85,193.89,195.41,600397,0
+AVB.US,D,20250908,000000,193.62,194.7,192.79,194.47,604582,0
+AVB.US,D,20250909,000000,194.355,195.325,193.495,195.24,675075,0
+AVB.US,D,20250910,000000,194.955,196.095,192.3,192.64,852516,0
+AVB.US,D,20250911,000000,194.14,197.31,193.32,196.83,656710,0
+AVB.US,D,20250912,000000,198.29,198.29,195.12,195.15,545794,0
+AVB.US,D,20250915,000000,195.71,195.71,192.665,192.84,941823,0
+AVB.US,D,20250916,000000,193.025,193.64,191.9,192.28,1051991,0
+AVB.US,D,20250917,000000,192.755,195.26,191.91,192.54,781038,0
+AVB.US,D,20250918,000000,192.81,194.3,192.17,193.63,727606,0
+AVB.US,D,20250919,000000,195.13,195.13,192.73,192.96,1878914,0
+AVB.US,D,20250922,000000,192.8,193.95,191.68,193.01,1079562,0
+AVB.US,D,20250923,000000,193.05,194.68,192.42,194.4,792466,0
+AVB.US,D,20250924,000000,194.02,194.47,192.35,192.77,1193202,0
+AVB.US,D,20250925,000000,191,193.92,191,191.57,925978,0
+AVB.US,D,20250926,000000,192.56,195.3,192.23,194.86,695828,0
+AVB.US,D,20250929,000000,193.25,194.875,192.77,193.56,787999,0
+AVB.US,D,20250930,000000,192.235,193.31,190.08,193.17,944097,0
+AVB.US,D,20251001,000000,191.64,193.81,191.25,191.37,792360,0
+AVB.US,D,20251002,000000,190.55,191.46,189.24,190.1,555529,0
+AVB.US,D,20251003,000000,190.305,192.63,190.25,190.69,519146,0
+AVB.US,D,20251006,000000,190.9,191.02,187.34,187.58,964121,0
+AVB.US,D,20251007,000000,188.52,189.755,186.4301,187.52,722471,0
+AVB.US,D,20251008,000000,186,187.45,185.74,186.42,583565,0
+AVB.US,D,20251009,000000,187.495,187.52,185,185.85,403688,0
+AVB.US,D,20251010,000000,186.98,187.1962,183.66,184.53,742330,0
+AVB.US,D,20251013,000000,183.82,185.53,183.82,184.68,490094,0
+AVB.US,D,20251014,000000,185.7,185.965,183.75,185.42,606688,0
+AVB.US,D,20251015,000000,186.24,187.265,183.28,184,889712,0
+AVB.US,D,20251016,000000,183.6829,185.77,183.11,184.46,993649,0
+AVB.US,D,20251017,000000,184.78,187.06,184.38,187.02,762790,0
+AVB.US,D,20251020,000000,188.79,189.11,186.78,187.05,502170,0
+AVB.US,D,20251021,000000,187.325,189.34,186.71,187.12,864238,0
+AVB.US,D,20251022,000000,187.82,190.44,186.305,189.32,866619,0
+AVB.US,D,20251023,000000,189.365,190.025,187.2,189.04,560350,0
+AVB.US,D,20251024,000000,190,190.82,188.85,189.43,642676,0
+AVB.US,D,20251027,000000,189.53,189.53,186.42,188.37,670256,0
+AVB.US,D,20251028,000000,187.45,187.85,183.7824,184.12,587123,0
+AVB.US,D,20251029,000000,182.385,182.385,175.6,176.29,1636829,0
+AVB.US,D,20251030,000000,171.5,175.4335,166.73,174.71,1574400,0
+AVB.US,D,20251031,000000,174.84,176.7,173.315,173.92,1273490,0
+AVB.US,D,20251103,000000,172.945,175.7075,171.27,175.37,1255956,0
+AVB.US,D,20251104,000000,175.185,176.15,172.95,176.06,1283270,0
+AVB.US,D,20251105,000000,176.02,178.32,175.31,177.74,1021190,0
+AVB.US,D,20251106,000000,176.23,178.9888,175.03,175.24,910639,0
+AVB.US,D,20251107,000000,176.015,177.67,175.23,177.38,910853,0
+AVB.US,D,20251110,000000,177.65,177.65,174.72,176.75,741680,0
+AVB.US,D,20251111,000000,178.52,179.15,177.3,178.84,823266,0
+AVB.US,D,20251112,000000,178.24,179.09,177.46,178.05,1120332,0
+AVB.US,D,20251113,000000,177.91,178.34,176.33,176.98,1435504,0
+AVB.US,D,20251114,000000,178.18,178.73,176.41,177.7,836793,0
+AVB.US,D,20251117,000000,178.7875,179.22,176.88,177.51,1209209,0
+AVB.US,D,20251118,000000,177.8,178.2489,176.01,177.41,744223,0
+AVB.US,D,20251119,000000,177.13,178.23,176.3,176.97,824536,0
+AVB.US,D,20251120,000000,178.015,179.38,176.69,177.04,1263341,0
+AVB.US,D,20251121,000000,178.095,181.5699,177.84,180.68,1284391,0
+AVB.US,D,20251124,000000,179.6945,180.97,178.675,180.41,1858576,0
+AVB.US,D,20251125,000000,181.925,183.6,181.57,181.64,824939,0
+AVB.US,D,20251126,000000,180.81,182.86,180.075,181.87,608752,0
+AVB.US,D,20251128,000000,182,182.59,181.05,181.94,478182,0
+AVB.US,D,20251201,000000,180.875,182.13,179.2,179.65,1054503,0
+AVB.US,D,20251202,000000,180.49,181.65,178.2,181.12,1048231,0
+AVB.US,D,20251203,000000,180.1,182.4,180.1,181.52,836165,0
+AVB.US,D,20251204,000000,179.77,181.75,178.855,179.42,1131140,0
+AVB.US,D,20251205,000000,179.525,180.33,177.54,178.02,1549674,0
+AVB.US,D,20251208,000000,177.27,178.02,174.1979,177.61,1298024,0
+AVB.US,D,20251209,000000,178.43,180.3208,175.04,175.38,1052497,0
+AVB.US,D,20251210,000000,175.39,177.56,174.85,176.34,1311394,0
+AVB.US,D,20251211,000000,177.17,178.55,175.24,176.07,1388260,0
+AVB.US,D,20251212,000000,176.77,177,175.35,176.9,1176812,0
+AVB.US,D,20251215,000000,177.01,178.07,176.44,177.79,873019,0
+AVB.US,D,20251216,000000,177.895,178.135,175.9501,176.94,1022918,0
+AVB.US,D,20251217,000000,177.01,182.54,177.01,181.26,1148145,0
+AVB.US,D,20251218,000000,181.97,182.94,180.395,181.23,1123630,0
+AVB.US,D,20251219,000000,181.08,181.18,178.91,179.13,2031390,0
+AVB.US,D,20251222,000000,178.39,183.15,178.37,182.52,1200672,0
+AVB.US,D,20251223,000000,181.61,182.95,179.81,181.64,722340,0
+AVB.US,D,20251224,000000,181.75,183.53,181.73,183.07,241887,0
+AVB.US,D,20251226,000000,183.005,183.5915,181.9501,183.21,353707,0
+AVB.US,D,20251229,000000,184.03,184.115,182.82,183.9,587420,0
+AVB.US,D,20251230,000000,185.56,185.64,183.7123,185,623817,0
+AVB.US,D,20251231,000000,183.085,183.37,181,181.31,729052,0
+AVB.US,D,20260102,000000,180.57,181.72,178.5901,180.48,980087,0
+AVB.US,D,20260105,000000,179.12,180.99,178.99,180.28,1759219,0
+AVB.US,D,20260106,000000,179.265,184.21,179.265,183.74,738605,0
+AVB.US,D,20260107,000000,184.89,186.77,179.37,179.5,1279689,0
+AVB.US,D,20260108,000000,179.24,185.38,178.52,184.08,758040,0
+AVB.US,D,20260109,000000,183.92,184.3,178.01,179.37,1145583,0
+AVB.US,D,20260112,000000,178.945,179.8,177.95,178.39,1086906,0
+AVB.US,D,20260113,000000,178.24,179.655,175,178.81,932785,0
+AVB.US,D,20260114,000000,178.79,182.54,178.29,180.16,1094313,0
+AVB.US,D,20260115,000000,180.22,181.94,179.82,180.8,898566,0
+AVB.US,D,20260116,000000,180.015,183,178.16,182.42,1642489,0
+AVB.US,D,20260120,000000,179.92,180.605,176.63,178.26,1143164,0
+AVB.US,D,20260121,000000,179.095,179.58,177.18,178.96,931428,0
+AVB.US,D,20260122,000000,178.35,179.41,174.47,175.76,2148813,0
+AVB.US,D,20260123,000000,175.515,178.83,175.08,178.77,1198849,0
+AVB.US,D,20260126,000000,180,180,177.06,177.77,1047438,0
+AVB.US,D,20260127,000000,177.3,179.02,175.95,176.03,1168780,0
+AVB.US,D,20260128,000000,176.315,176.72,172.07,172.97,1125460,0
+AVB.US,D,20260129,000000,173.23,175.65,172.79,174.8,1968305,0
+AVB.US,D,20260130,000000,174.78,177.74,173.78,177.67,1341649,0
+AVB.US,D,20260202,000000,177.83,177.99,175.125,175.32,1127247,0
+AVB.US,D,20260203,000000,175.13,177.365,173.25,174.29,1387844,0
+AVB.US,D,20260204,000000,175.655,180.135,174.815,177.81,1404178,0
+AVB.US,D,20260205,000000,177,181.37,168.83,169.7,1771180,0
+AVB.US,D,20260206,000000,169.525,173.94,169.525,173.83,1803994,0
+AVB.US,D,20260209,000000,173.15,173.79,171.76,173.46,839126,0
+AVB.US,D,20260210,000000,173.99,178,173.6,177.43,1128869,0
+AVB.US,D,20260211,000000,178.68,181.18,175.72,179.83,1479379,0
+AVB.US,D,20260212,000000,180.28,180.9999,173.75,175.26,1896243,0
+AVB.US,D,20260213,000000,176.94,177.6,174.23,176.19,979015,0
+AVB.US,D,20260217,000000,177.95,177.98,173.54,177.65,1186874,0
+AVB.US,D,20260218,000000,177.57,178.67,176.515,178.06,678065,0
diff --git a/daily/us/nyse stocks/1/ayi.us.txt b/daily/us/nyse stocks/1/ayi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf7505d0cbadea930050e2c55ae82d15ca61d10b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ayi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AYI.US,D,20050225,000000,21.0889,21.5301,20.992,21.5301,366459.75443396,0
+AYI.US,D,20050228,000000,21.3235,21.8147,21.2307,21.7957,358963.99811111,0
+AYI.US,D,20050301,000000,21.7579,21.9395,21.2875,21.8837,480935.29754937,0
+AYI.US,D,20050302,000000,21.6839,22.0354,21.5971,21.9975,300982.05940376,0
+AYI.US,D,20050303,000000,22.0443,22.262,21.9975,22.1303,453690.56699164,0
+AYI.US,D,20050304,000000,22.0923,22.5017,22.0354,22.4437,211426.60087797,0
+AYI.US,D,20050307,000000,22.3958,22.6674,22.282,22.5456,244586.60894007,0
+AYI.US,D,20050308,000000,22.5456,22.6774,22.4727,22.5925,250922.54620601,0
+AYI.US,D,20050309,000000,22.5096,22.6774,22.5017,22.5456,271733.18555342,0
+AYI.US,D,20050310,000000,22.5096,22.6774,22.4348,22.6005,479141.48413753,0
+AYI.US,D,20050311,000000,22.5456,22.6394,22.5096,22.6294,169081.18645072,0
+AYI.US,D,20050314,000000,22.6294,22.8471,22.5925,22.7732,134016.19061123,0
+AYI.US,D,20050315,000000,22.7732,22.915,22.5017,22.6584,283765.0563052,0
+AYI.US,D,20050316,000000,22.6584,22.8192,22.5456,22.6674,279436.26704447,0
+AYI.US,D,20050317,000000,22.6294,22.6874,22.2431,22.3599,217130.5469307,0
+AYI.US,D,20050318,000000,22.5456,22.7253,22.0723,22.3689,355162.0351232,0
+AYI.US,D,20050321,000000,22.2161,22.3779,21.9305,22.3109,124193.78517856,0
+AYI.US,D,20050322,000000,22.2161,22.3409,21.5211,21.7409,852362.8434533,0
+AYI.US,D,20050323,000000,21.7489,21.9105,21.5771,21.6839,157884.62579692,0
+AYI.US,D,20050324,000000,21.7229,21.8347,21.4483,21.5113,297387.42158406,0
+AYI.US,D,20050328,000000,21.5113,21.8837,21.4483,21.5033,201602.19230358,0
+AYI.US,D,20050329,000000,21.4483,21.7957,21.0889,21.2397,227479.77863619,0
+AYI.US,D,20050330,000000,21.2497,21.5591,21.2497,21.4573,229484.92349968,0
+AYI.US,D,20050331,000000,21.3605,21.4483,21.0689,21.2875,256414.15923623,0
+AYI.US,D,20050401,000000,21.4083,21.5211,21.021,21.2875,354632.20413779,0
+AYI.US,D,20050404,000000,21.5211,22.3409,21.5113,21.8837,699755.49452237,0
+AYI.US,D,20050405,000000,21.2875,21.6739,20.6615,20.9821,559509.53315645,0
+AYI.US,D,20050406,000000,20.9731,21.646,20.9731,21.3155,442079.35600144,0
+AYI.US,D,20050407,000000,21.2875,21.4753,20.9361,21.2875,284823.71670515,0
+AYI.US,D,20050408,000000,21.2875,21.4573,21.012,21.0689,141620.11658705,0
+AYI.US,D,20050411,000000,21.0789,21.1547,20.5497,20.5867,172139.98385986,0
+AYI.US,D,20050412,000000,20.6146,21.002,20.3101,20.8792,168653.51569312,0
+AYI.US,D,20050413,000000,20.4269,20.7734,20.339,20.4369,189672.4817796,0
+AYI.US,D,20050414,000000,20.3001,20.5597,19.762,19.8538,364661.93473867,0
+AYI.US,D,20050415,000000,19.8828,19.9706,19.5234,19.6202,561941.34720668,0
+AYI.US,D,20050418,000000,19.4954,19.5622,18.7296,19.4274,439643.53566776,0
+AYI.US,D,20050419,000000,19.4664,19.9018,19.3256,19.9018,474075.53872318,0
+AYI.US,D,20050420,000000,19.9018,19.9506,19.3176,19.4764,214068.74480898,0
+AYI.US,D,20050421,000000,19.4764,19.9018,19.2688,19.762,182069.55737464,0
+AYI.US,D,20050422,000000,19.5622,19.5622,19.054,19.2977,178164.43258807,0
+AYI.US,D,20050425,000000,19.2148,19.695,19.1569,19.676,228218.93793152,0
+AYI.US,D,20050426,000000,19.5234,19.743,19.12,19.1948,184813.86153347,0
+AYI.US,D,20050427,000000,19.1569,19.3836,18.8834,19.063,166225.70792635,0
+AYI.US,D,20050428,000000,18.9193,18.9193,18.5958,18.6826,148695.21314832,0
+AYI.US,D,20050429,000000,18.8444,18.9582,18.4151,18.8544,181963.39086339,0
+AYI.US,D,20050502,000000,18.8544,18.9292,18.6527,18.8054,367724.73843125,0
+AYI.US,D,20050503,000000,18.8154,19.0062,18.6058,18.8244,171191.4962546,0
+AYI.US,D,20050504,000000,18.8154,19.2238,18.8154,19.083,149543.54366749,0
+AYI.US,D,20050505,000000,18.9582,19.2528,18.7476,19.12,116592.86391532,0
+AYI.US,D,20050506,000000,19.2787,19.4006,19.0251,19.2887,240043.4835151,0
+AYI.US,D,20050509,000000,19.3176,19.5134,19.0062,19.4664,137077.99273294,0
+AYI.US,D,20050510,000000,19.3546,19.5034,19.2338,19.3176,226526.28317663,0
+AYI.US,D,20050511,000000,19.2787,19.3836,19.0062,19.3346,158620.78037967,0
+AYI.US,D,20050512,000000,19.2787,19.3176,18.9193,19.12,165488.55177274,0
+AYI.US,D,20050513,000000,18.3671,18.8923,18.3013,18.8054,791318.10105338,0
+AYI.US,D,20050516,000000,18.7296,19.054,18.6826,18.9382,240994.97583294,0
+AYI.US,D,20050517,000000,18.8444,19.0062,18.8444,18.8634,202871.18258431,0
+AYI.US,D,20050518,000000,18.8734,19.5712,18.8544,19.4185,234031.05363723,0
+AYI.US,D,20050519,000000,19.3176,19.695,19.2688,19.6202,138773.65220042,0
+AYI.US,D,20050520,000000,19.6202,19.715,19.2688,19.3926,121657.8077588,0
+AYI.US,D,20050523,000000,19.3836,19.5134,19.2048,19.2148,184813.86153347,0
+AYI.US,D,20050524,000000,19.0451,19.3446,18.9292,19.1489,185976.68530295,0
+AYI.US,D,20050525,000000,19.12,19.2428,18.8244,18.8923,143204.60168896,0
+AYI.US,D,20050526,000000,18.9582,19.4274,18.8544,19.054,210688.44315349,0
+AYI.US,D,20050527,000000,19.0062,19.6012,18.9582,19.3926,120285.65567939,0
+AYI.US,D,20050531,000000,19.3176,19.5712,19.2148,19.3546,247758.58385648,0
+AYI.US,D,20050601,000000,19.3546,19.8258,19.3176,19.676,207939.13114038,0
+AYI.US,D,20050602,000000,19.676,19.8258,19.6662,19.725,138554.30818189,0
+AYI.US,D,20050603,000000,19.6662,19.8358,19.11,19.2598,101700.50678485,0
+AYI.US,D,20050606,000000,19.1948,19.1948,18.8734,19.11,183651.03776397,0
+AYI.US,D,20050607,000000,18.9772,19.5034,18.9772,19.083,290843.15757905,0
+AYI.US,D,20050608,000000,19.1569,19.3346,18.8923,18.9382,83535.016081035,0
+AYI.US,D,20050609,000000,18.9582,19.3926,18.8444,19.3746,104973.64035822,0
+AYI.US,D,20050610,000000,19.2887,19.4274,18.9772,19.054,125247.43772421,0
+AYI.US,D,20050613,000000,18.9582,19.11,18.8444,19.083,140878.95414999,0
+AYI.US,D,20050614,000000,19.1569,19.6202,19.11,19.6202,212481.25499448,0
+AYI.US,D,20050615,000000,19.6572,19.9706,19.2887,19.9506,198332.06344279,0
+AYI.US,D,20050616,000000,19.9018,20.3301,19.8538,20.3301,257156.32324413,0
+AYI.US,D,20050617,000000,20.6615,21.002,20.5218,20.8503,564261.98689134,0
+AYI.US,D,20050620,000000,20.6975,20.7075,20.4758,20.6615,100749.01446702,0
+AYI.US,D,20050621,000000,20.5687,20.7634,20.4269,20.6226,203400.01199886,0
+AYI.US,D,20050622,000000,20.6426,20.7734,20.6226,20.6615,494771.99899246,0
+AYI.US,D,20050623,000000,20.4948,20.5218,19.9986,20.0276,195694.92736609,0
+AYI.US,D,20050624,000000,19.9506,19.9506,19.4096,19.6662,393386.98702878,0
+AYI.US,D,20050627,000000,19.6202,19.772,19.5234,19.676,157253.63615457,0
+AYI.US,D,20050628,000000,19.725,20.0734,19.725,19.9986,381665.60324387,0
+AYI.US,D,20050629,000000,20.0276,20.6895,20.0276,20.5407,251556.54056094,0
+AYI.US,D,20050630,000000,20.5218,20.6146,20.0924,20.2522,226735.61148655,0
+AYI.US,D,20050701,000000,20.2522,20.2622,19.8828,20.1883,135813.00873565,0
+AYI.US,D,20050705,000000,20.1024,20.5687,20.1024,20.5687,168551.35546531,0
+AYI.US,D,20050706,000000,19.6302,20.3201,19.5712,19.8258,377125.48253149,0
+AYI.US,D,20050707,000000,19.5522,19.9796,19.4954,19.9307,573027.73506578,0
+AYI.US,D,20050708,000000,19.8918,20.359,19.715,20.2262,334566.73351088,0
+AYI.US,D,20050711,000000,20.0924,20.6615,20.0455,20.6146,232232.23237108,0
+AYI.US,D,20050712,000000,20.5597,20.8882,20.4858,20.6615,232658.90155782,0
+AYI.US,D,20050713,000000,20.6226,20.9731,20.5218,20.9361,218185.2010472,0
+AYI.US,D,20050714,000000,20.6226,20.8882,20.4758,20.6815,425389.17917569,0
+AYI.US,D,20050715,000000,20.5767,21.3795,20.5767,21.1159,255676.00151175,0
+AYI.US,D,20050718,000000,21.0309,21.3425,20.9271,21.1258,153130.16892031,0
+AYI.US,D,20050719,000000,21.1547,21.9305,21.1258,21.8537,223993.31046946,0
+AYI.US,D,20050720,000000,21.646,21.9775,21.5301,21.8347,191257.96845238,0
+AYI.US,D,20050721,000000,21.8057,21.9875,21.3605,21.9305,320522.70689959,0
+AYI.US,D,20050722,000000,21.8537,22.282,21.7579,22.282,280281.59285105,0
+AYI.US,D,20050725,000000,22.1492,22.4527,22.0065,22.0923,269510.69981312,0
+AYI.US,D,20050726,000000,22.1203,22.2161,22.0254,22.1003,244276.12197319,0
+AYI.US,D,20050727,000000,22.0723,22.6294,22.0723,22.6294,138450.14481236,0
+AYI.US,D,20050728,000000,22.6195,23.1406,22.5456,23.1306,142042.77949034,0
+AYI.US,D,20050729,000000,23.0148,23.1706,22.8192,23.0058,129054.40856642,0
+AYI.US,D,20050801,000000,22.942,23.2534,22.8661,23.0448,168338.02087195,0
+AYI.US,D,20050802,000000,22.9889,23.2534,22.942,23.2534,152284.84311373,0
+AYI.US,D,20050803,000000,23.1017,23.3014,22.9799,23.2834,103179.82694638,0
+AYI.US,D,20050804,000000,23.1406,23.2176,22.952,23.1996,141305.62333673,0
+AYI.US,D,20050805,000000,23.1306,23.1306,22.6394,22.876,162952.57435298,0
+AYI.US,D,20050808,000000,22.876,22.942,22.5456,22.8661,210370.94519059,0
+AYI.US,D,20050809,000000,22.8661,22.9979,22.6394,22.8661,181963.39086339,0
+AYI.US,D,20050810,000000,22.8381,22.933,22.6294,22.8012,319042.3851672,0
+AYI.US,D,20050811,000000,22.7063,22.8661,22.5825,22.7822,308371.64921536,0
+AYI.US,D,20050812,000000,22.7732,22.8561,22.2341,22.7163,162421.74179671,0
+AYI.US,D,20050815,000000,22.7822,22.876,22.3499,22.6394,123982.45372691,0
+AYI.US,D,20050816,000000,22.5825,22.7063,22.3958,22.6195,173302.80762934,0
+AYI.US,D,20050817,000000,22.6195,22.8661,22.4058,22.7063,165383.38683235,0
+AYI.US,D,20050818,000000,22.5456,22.6774,22.1971,22.6195,196215.74421375,0
+AYI.US,D,20050819,000000,22.6005,22.7443,22.5456,22.5925,55340.796347195,0
+AYI.US,D,20050822,000000,22.5456,22.8661,22.5456,22.8561,93355.418371987,0
+AYI.US,D,20050823,000000,22.8561,22.8661,22.4158,22.6195,102859.3242709,0
+AYI.US,D,20050824,000000,22.6005,22.9799,22.4527,22.7353,143204.60168896,0
+AYI.US,D,20050825,000000,22.6964,22.8192,22.5925,22.7443,81212.373254648,0
+AYI.US,D,20050826,000000,22.6674,22.6774,22.2161,22.292,107509.61777797,0
+AYI.US,D,20050829,000000,22.0923,22.3109,21.9975,22.1971,247758.58385648,0
+AYI.US,D,20050830,000000,22.0254,22.7732,22.0254,22.7063,141092.28874336,0
+AYI.US,D,20050831,000000,22.7542,23.3892,22.6674,23.2834,193050.78029336,0
+AYI.US,D,20050901,000000,23.1796,23.6928,23.1406,23.6738,191569.45699012,0
+AYI.US,D,20050902,000000,23.1406,23.6548,23.1406,23.539,139928.46340302,0
+AYI.US,D,20050906,000000,23.607,24.0063,23.607,23.8146,191675.62350137,0
+AYI.US,D,20050907,000000,23.6358,23.7118,23.4562,23.531,207627.64260264,0
+AYI.US,D,20050908,000000,23.4562,23.7676,23.3404,23.607,149117.87605161,0
+AYI.US,D,20050909,000000,23.607,23.9294,23.513,23.6358,206991.64510598,0
+AYI.US,D,20050912,000000,23.4372,23.7507,23.4372,23.6548,169392.67498845,0
+AYI.US,D,20050913,000000,23.6159,23.6928,23.3603,23.4562,279124.77850673,0
+AYI.US,D,20050914,000000,23.4562,23.6548,23.3404,23.513,130847.2204074,0
+AYI.US,D,20050915,000000,23.577,23.7407,23.2924,23.4092,205408.16157493,0
+AYI.US,D,20050916,000000,23.4562,23.4562,23.1706,23.2924,427712.82357294,0
+AYI.US,D,20050919,000000,23.2096,23.2534,22.933,23.0728,101169.6742286,0
+AYI.US,D,20050920,000000,23.0918,23.2445,22.4627,22.5456,146691.0698557,0
+AYI.US,D,20050921,000000,22.4827,22.5925,22.1592,22.1871,385785.06419468,0
+AYI.US,D,20050922,000000,22.2341,22.6005,22.0723,22.4827,250922.54620601,0
+AYI.US,D,20050923,000000,22.4058,22.7822,22.3209,22.6294,67907.505938687,0
+AYI.US,D,20050926,000000,22.7443,22.962,22.5646,22.7632,107192.11981508,0
+AYI.US,D,20050927,000000,22.7253,22.915,22.5366,22.7253,119654.66603703,0
+AYI.US,D,20050928,000000,22.7443,23.1017,22.7443,22.9889,147954.05071127,0
+AYI.US,D,20050929,000000,23.0058,23.2534,22.6674,23.2345,111733.24209831,0
+AYI.US,D,20050930,000000,23.1996,23.3892,23.1796,23.3892,131270.88488155,0
+AYI.US,D,20051003,000000,23.2924,24.0063,23.2924,23.9294,237934.17528208,0
+AYI.US,D,20051004,000000,23.9294,24.0442,23.6258,23.7118,187031.33941946,0
+AYI.US,D,20051005,000000,23.6458,23.8146,22.3958,22.8661,305843.68436249,0
+AYI.US,D,20051006,000000,23.0148,23.2445,22.4058,22.7732,464144.96363754,0
+AYI.US,D,20051007,000000,22.905,23.2534,22.8661,23.0628,213114.24777855,0
+AYI.US,D,20051010,000000,23.0628,23.2176,22.7063,22.8661,411765.81232597,0
+AYI.US,D,20051011,000000,22.886,23.0528,22.6674,22.7063,282395.90893837,0
+AYI.US,D,20051012,000000,22.6294,22.8661,22.3109,22.3409,354840.53087685,0
+AYI.US,D,20051013,000000,22.2341,22.4727,22.0723,22.1492,428025.31368153,0
+AYI.US,D,20051014,000000,22.3499,22.5096,22.0443,22.292,343014.98372242,0
+AYI.US,D,20051017,000000,22.3109,22.5017,21.9775,22.4058,266660.22914305,0
+AYI.US,D,20051018,000000,22.3779,22.3779,21.7957,21.8537,430350.9612205,0
+AYI.US,D,20051019,000000,21.7579,22.3958,21.6261,21.9975,500897.60637762,0
+AYI.US,D,20051020,000000,21.9975,22.1592,21.3705,21.5591,343120.14866281,0
+AYI.US,D,20051021,000000,21.6361,21.9975,21.5391,21.6839,731756.68509842,0
+AYI.US,D,20051024,000000,21.6839,22.0723,21.646,22.0723,453161.7375771,0
+AYI.US,D,20051025,000000,21.9975,22.272,21.7129,21.8837,327176.14212842,0
+AYI.US,D,20051026,000000,21.8247,22.1203,21.5971,21.6939,348189.09878974,0
+AYI.US,D,20051027,000000,21.6361,21.7409,21.0889,21.3425,310801.46012386,0
+AYI.US,D,20051028,000000,21.4483,21.9395,21.2207,21.6649,203926.83827168,0
+AYI.US,D,20051031,000000,21.7579,22.2341,21.7579,21.9305,343856.30324556,0
+AYI.US,D,20051101,000000,21.8837,22.1392,21.7319,21.7319,174990.45452993,0
+AYI.US,D,20051102,000000,21.7857,22.7542,21.7857,22.5366,158725.94532006,0
+AYI.US,D,20051103,000000,22.7253,22.7253,22.3958,22.5925,174780.12464914,0
+AYI.US,D,20051104,000000,22.5196,22.8192,22.4527,22.7163,163584.56556619,0
+AYI.US,D,20051107,000000,22.6584,23.1896,22.4058,23.0058,265289.0786345,0
+AYI.US,D,20051108,000000,22.8282,22.8661,22.0254,22.4348,197696.06594613,0
+AYI.US,D,20051109,000000,22.4437,22.8561,22.3409,22.6874,177841.92677086,0
+AYI.US,D,20051110,000000,22.6294,22.952,22.262,22.915,377334.81084142,0
+AYI.US,D,20051111,000000,22.905,23.558,22.8561,23.3114,231174.57354199,0
+AYI.US,D,20051114,000000,23.4372,23.8246,23.4172,23.7308,227479.77863619,0
+AYI.US,D,20051115,000000,23.7308,24.0063,23.4172,23.531,226735.61148655,0
+AYI.US,D,20051116,000000,23.4762,23.6548,23.4092,23.577,127890.58322608,0
+AYI.US,D,20051117,000000,23.6638,24.3937,23.6638,24.3348,332032.75923285,0
+AYI.US,D,20051118,000000,24.221,24.3448,23.8635,24.221,423801.6893612,0
+AYI.US,D,20051121,000000,24.203,24.7421,24.0622,24.4965,261695.44238566,0
+AYI.US,D,20051122,000000,24.5135,25.0736,24.3837,25.0457,303201.54043148,0
+AYI.US,D,20051123,000000,24.9398,25.1965,24.7801,24.8929,163374.23568541,0
+AYI.US,D,20051125,000000,24.9309,25.1775,24.8929,25.0357,48581.1946071,0
+AYI.US,D,20051128,000000,25.0167,25.0357,24.4965,24.4965,170239.00236591,0
+AYI.US,D,20051129,000000,24.5794,25.0936,24.5794,24.7032,204879.33216038,0
+AYI.US,D,20051130,000000,24.5694,24.808,24.3737,24.5135,361286.6409375,0
+AYI.US,D,20051201,000000,24.5135,25.3501,24.4875,25.2253,242900.9651812,0
+AYI.US,D,20051202,000000,25.1395,25.3881,24.9129,25.3691,138554.30818189,0
+AYI.US,D,20051205,000000,25.2253,25.2253,24.6463,24.7991,191257.96845238,0
+AYI.US,D,20051206,000000,24.8739,25.1025,24.5604,24.6852,268984.87511115,0
+AYI.US,D,20051207,000000,24.6553,24.826,24.4396,24.7511,216496.55257575,0
+AYI.US,D,20051208,000000,24.836,25.2643,24.4965,25.1125,279968.1011716,0
+AYI.US,D,20051209,000000,24.9877,25.3402,24.6553,25.3123,347557.10757652,0
+AYI.US,D,20051212,000000,25.3691,25.4251,25.0936,25.4251,349564.25558173,0
+AYI.US,D,20051213,000000,25.2064,25.4351,24.9598,25.3023,187134.50121812,0
+AYI.US,D,20051214,000000,25.3023,25.6067,25.3023,25.5479,247966.91059554,0
+AYI.US,D,20051215,000000,25.5869,25.6067,25.0836,25.2253,203824.67804387,0
+AYI.US,D,20051216,000000,25.2923,25.2923,24.9219,25.0457,413982.28864111,0
+AYI.US,D,20051219,000000,25.0457,25.1775,24.7891,24.845,241208.31042631,0
+AYI.US,D,20051220,000000,24.8929,25.1775,24.5415,24.5994,200230.04022417,0
+AYI.US,D,20051221,000000,24.5994,25.6067,24.5994,25.0736,218506.70529355,0
+AYI.US,D,20051222,000000,24.9877,25.1495,24.9029,25.0836,166329.87129588,0
+AYI.US,D,20051223,000000,25.1315,25.6147,25.0836,25.5479,174256.3030889,0
+AYI.US,D,20051227,000000,25.5769,25.7815,25.1965,25.2743,159887.76751869,0
+AYI.US,D,20051228,000000,25.3501,25.4999,25.1685,25.3691,172562.64676315,0
+AYI.US,D,20051229,000000,25.4541,25.5289,25.2833,25.3591,146581.89863186,0
+AYI.US,D,20051230,000000,25.1965,25.2743,24.9029,25.0736,144154.09086508,0
+AYI.US,D,20060103,000000,25.1495,25.5579,24.4776,25.1395,264966.5728173,0
+AYI.US,D,20060104,000000,24.6373,25.8394,24.4396,25.6147,455698.71656771,0
+AYI.US,D,20060105,000000,27.1962,27.9072,26.758,27.5328,897985.39773735,0
+AYI.US,D,20060106,000000,27.355,27.991,27.355,27.7734,691308.24588169,0
+AYI.US,D,20060109,000000,27.7644,28.7109,27.5328,28.5661,479563.14546996,0
+AYI.US,D,20060110,000000,28.1508,29.1183,28.0749,28.7389,403105.22909192,0
+AYI.US,D,20060111,000000,28.3045,28.8017,28.1997,28.7109,470375.73596309,0
+AYI.US,D,20060112,000000,28.662,28.7389,28.3704,28.4164,333191.57671889,0
+AYI.US,D,20060113,000000,28.4543,28.624,28.3994,28.5022,272679.67001695,0
+AYI.US,D,20060117,000000,28.4094,28.7289,28.1238,28.5212,662161.53225915,0
+AYI.US,D,20060118,000000,28.1038,28.9735,28.1038,28.5951,393918.8211559,0
+AYI.US,D,20060119,000000,28.4633,28.8966,28.3794,28.6819,328226.78996149,0
+AYI.US,D,20060120,000000,28.8687,29.0115,28.3894,28.4253,319881.70154861,0
+AYI.US,D,20060123,000000,28.5761,29.0035,28.5112,29.0035,307954.99573723,0
+AYI.US,D,20060124,000000,28.9355,29.8311,28.8876,29.8311,684024.82258135,0
+AYI.US,D,20060125,000000,29.8311,30.0179,29.6773,29.8022,471538.55973257,0
+AYI.US,D,20060126,000000,29.9619,30.1986,29.923,30.1217,595735.3496237,0
+AYI.US,D,20060127,000000,30.2345,30.7746,30.1596,30.594,464250.12857793,0
+AYI.US,D,20060130,000000,29.8841,30.3274,29.8211,29.913,425809.83893726,0
+AYI.US,D,20060131,000000,29.8022,29.9889,29.5515,29.8761,383567.58630868,0
+AYI.US,D,20060201,000000,29.6485,30.2155,29.6485,29.923,429718.97000728,0
+AYI.US,D,20060202,000000,29.923,30.1017,29.5057,29.7443,350722.07149691,0
+AYI.US,D,20060203,000000,29.5416,30.0179,29.3529,29.8391,368149.40447627,0
+AYI.US,D,20060206,000000,30.1307,30.7846,30.1017,30.5061,645156.86218308,0
+AYI.US,D,20060207,000000,30.5061,31.0592,30.0937,30.1217,463938.6400402,0
+AYI.US,D,20060208,000000,30.3074,30.6488,30.1307,30.545,331498.92196399,0
+AYI.US,D,20060209,000000,30.545,31.5314,30.4492,30.6039,555815.73982152,0
+AYI.US,D,20060210,000000,30.4042,30.6868,30.3074,30.6678,244483.44714139,0
+AYI.US,D,20060213,000000,30.3943,30.6409,30.3943,30.4871,312705.44633039,0
+AYI.US,D,20060214,000000,30.4871,31.3428,30.4232,31.1341,582109.97963226,0
+AYI.US,D,20060215,000000,31.228,31.5314,30.8595,31.3328,441438.35065047,0
+AYI.US,D,20060216,000000,31.3906,31.6752,31.3528,31.6562,282609.24353174,0
+AYI.US,D,20060217,000000,31.7302,31.7581,31.5494,31.6373,306474.67400485,0
+AYI.US,D,20060221,000000,31.5784,31.87,31.0592,31.3048,251345.2091093,0
+AYI.US,D,20060222,000000,31.2569,31.5784,31.21,31.4566,308479.81886833,0
+AYI.US,D,20060223,000000,31.3808,31.5404,30.9554,31.4476,378603.80112215,0
+AYI.US,D,20060224,000000,31.3528,31.5314,31.21,31.4766,188402.48992801,0
+AYI.US,D,20060227,000000,31.4956,31.814,31.4476,31.4956,265921.06984772,0
+AYI.US,D,20060228,000000,31.5404,31.6084,30.8785,31.1341,261802.61046777,0
+AYI.US,D,20060301,000000,31.3428,32.0826,31.2948,31.9268,262753.10121474,0
+AYI.US,D,20060302,000000,32.0057,32.2623,31.4186,31.9188,269826.1946343,0
+AYI.US,D,20060303,000000,31.7302,32.4051,31.7022,31.823,282816.56869995,0
+AYI.US,D,20060306,000000,31.0782,31.8889,31.0202,31.4476,237086.84633377,0
+AYI.US,D,20060307,000000,31.2569,31.3628,30.555,31.3328,319985.86491815,0
+AYI.US,D,20060308,000000,31.1251,31.163,29.8931,30.6968,372163.70048667,0
+AYI.US,D,20060309,000000,30.594,31.191,30.3943,30.584,254725.51076478,0
+AYI.US,D,20060310,000000,30.584,31.154,30.5161,30.9654,221355.1728219,0
+AYI.US,D,20060313,000000,30.9654,31.5314,30.8516,30.9164,282924.73835292,0
+AYI.US,D,20060314,000000,30.8316,31.6174,30.7557,31.5404,416305.93303835,0
+AYI.US,D,20060315,000000,31.5404,32.2334,31.2768,32.1754,238987.82782773,0
+AYI.US,D,20060316,000000,32.1465,32.5229,31.8989,31.9568,264654.0827087,0
+AYI.US,D,20060317,000000,31.7771,32.2044,31.4006,32.2044,699338.84104425,0
+AYI.US,D,20060320,000000,32.2434,32.6088,31.9188,32.3472,248389.57349883,0
+AYI.US,D,20060321,000000,32.2723,32.5718,31.5594,31.9268,227054.11102032,0
+AYI.US,D,20060322,000000,31.853,31.9758,31.5884,31.9268,222725.32175958,0
+AYI.US,D,20060323,000000,31.7581,32.1006,31.5404,31.9758,146794.23165437,0
+AYI.US,D,20060324,000000,31.7302,32.3282,31.5694,32.1006,283135.0682337,0
+AYI.US,D,20060327,000000,30.8316,31.4476,30.545,31.3328,322527.85176307,0
+AYI.US,D,20060328,000000,31.3628,31.5594,30.9064,31.0113,339848.0166603,0
+AYI.US,D,20060329,000000,31.144,31.4566,30.9264,31.4566,439962.03520153,0
+AYI.US,D,20060330,000000,31.4666,31.7302,30.9064,31.21,201711.36352741,0
+AYI.US,D,20060331,000000,31.3048,31.814,31.218,31.5404,429189.13902188,0
+AYI.US,D,20060403,000000,31.6932,32.5139,31.5404,32.1665,347661.27094606,0
+AYI.US,D,20060404,000000,32.1106,32.479,31.8799,32.1465,270463.19370182,0
+AYI.US,D,20060405,000000,32.1206,33.3127,30.4681,33.2457,556869.39236717,0
+AYI.US,D,20060406,000000,33.1119,33.1119,32.5059,32.7166,545782.0029372,0
+AYI.US,D,20060407,000000,33.0371,33.2837,32.2434,32.479,362444.45685267,0
+AYI.US,D,20060410,000000,32.2434,32.2434,31.6752,31.8889,468054.09470756,0
+AYI.US,D,20060411,000000,31.7581,32.0916,31.238,31.2668,384522.0833391,0
+AYI.US,D,20060412,000000,31.2668,31.7402,31.0202,31.6084,326327.81160926,0
+AYI.US,D,20060413,000000,31.4186,31.6084,31.0682,31.3048,338367.69492793,0
+AYI.US,D,20060417,000000,31.218,31.6084,31.1251,31.5984,239411.49230188,0
+AYI.US,D,20060418,000000,31.6662,32.8005,31.6662,32.6577,365085.59921282,0
+AYI.US,D,20060419,000000,32.6387,32.7905,32.2623,32.3861,478615.65943556,0
+AYI.US,D,20060420,000000,32.3662,33.5183,32.2823,33.4913,758583.76060716,0
+AYI.US,D,20060421,000000,33.7889,33.7889,32.6477,32.6577,475023.02475758,0
+AYI.US,D,20060424,000000,32.5998,32.9692,32.5229,32.7715,239835.15677604,0
+AYI.US,D,20060425,000000,32.7635,32.8863,32.3572,32.5529,336992.53813594,0
+AYI.US,D,20060426,000000,32.5818,33.1119,32.5429,32.7535,305950.8524446,0
+AYI.US,D,20060427,000000,32.5529,32.9692,31.833,32.3861,232336.39574061,0
+AYI.US,D,20060428,000000,31.9958,33.0761,31.6373,32.5429,261062.44960158,0
+AYI.US,D,20060501,000000,32.6477,33.3127,32.6477,32.9881,296437.93240795,0
+AYI.US,D,20060502,000000,33.0171,33.4325,32.5229,33.4325,217762.53814391,0
+AYI.US,D,20060503,000000,33.4325,33.7699,33.1889,33.6152,256624.48911701,0
+AYI.US,D,20060504,000000,33.5863,34.1813,33.4615,34.1264,252402.86793839,0
+AYI.US,D,20060505,000000,34.1733,34.5797,34.0335,34.3421,304256.19454799,0
+AYI.US,D,20060508,000000,34.2163,34.961,34.1653,34.8173,450104.94330969,0
+AYI.US,D,20060509,000000,34.5697,34.7984,34.361,34.5128,286935.0280799,0
+AYI.US,D,20060510,000000,34.4379,34.969,34.3321,34.9232,528674.17106246,0
+AYI.US,D,20060511,000000,34.8083,34.9511,34.0335,34.0425,457812.03108418,0
+AYI.US,D,20060512,000000,33.9007,33.9007,33.2837,33.3765,278910.4423425,0
+AYI.US,D,20060515,000000,33.1889,33.4055,32.5229,32.9413,237726.85011387,0
+AYI.US,D,20060516,000000,32.8953,33.2367,32.7066,32.8863,167180.20495677,0
+AYI.US,D,20060517,000000,32.479,32.6677,31.6174,31.6373,337417.20418094,0
+AYI.US,D,20060518,000000,31.7122,32.0526,31.2768,31.4006,239203.16556282,0
+AYI.US,D,20060519,000000,31.2768,31.7302,30.7068,31.4006,236563.02477353,0
+AYI.US,D,20060522,000000,31.0682,31.9858,30.6488,31.5594,401200.24131452,0
+AYI.US,D,20060523,000000,31.7581,32.1375,30.7946,30.9744,303621.19862219,0
+AYI.US,D,20060524,000000,30.9744,31.5984,30.2804,31.144,353998.20978286,0
+AYI.US,D,20060525,000000,31.3428,31.6932,31.218,31.4866,333718.40299171,0
+AYI.US,D,20060526,000000,31.5984,32.1295,31.4666,31.9368,236563.02477353,0
+AYI.US,D,20060530,000000,31.5784,31.797,31.0972,31.0972,257682.1479461,0
+AYI.US,D,20060531,000000,31.2948,31.9188,31.228,31.4566,381349.10685183,0
+AYI.US,D,20060601,000000,31.5404,32.3182,31.4566,32.2723,276798.1293969,0
+AYI.US,D,20060602,000000,32.3282,32.8005,32.1565,32.5059,210688.44315349,0
+AYI.US,D,20060605,000000,32.3282,32.449,30.9454,30.9744,275742.47370953,0
+AYI.US,D,20060606,000000,31.1162,31.3048,30.594,31.21,368359.73435705,0
+AYI.US,D,20060607,000000,31.21,31.5404,30.6588,30.6588,404373.2178018,0
+AYI.US,D,20060608,000000,30.3563,30.6678,28.3794,29.9519,548948.96999931,0
+AYI.US,D,20060609,000000,30.0747,30.3174,29.4497,29.6385,316510.41403089,0
+AYI.US,D,20060612,000000,29.6574,29.7053,28.5761,28.643,284721.55647734,0
+AYI.US,D,20060613,000000,28.5761,29.1741,27.8882,27.972,406167.03121364,0
+AYI.US,D,20060614,000000,27.8592,28.5112,27.8402,28.3425,322105.18885978,0
+AYI.US,D,20060615,000000,28.6141,29.5147,28.4733,29.3249,266557.06734438,0
+AYI.US,D,20060616,000000,29.2681,29.4108,28.7389,29.0593,769037.15568219,0
+AYI.US,D,20060619,000000,29.1363,29.2211,28.4922,28.6819,332241.08597191,0
+AYI.US,D,20060620,000000,28.6819,28.9735,28.3994,28.4253,276055.96538898,0
+AYI.US,D,20060621,000000,28.3614,28.9835,28.2676,28.4253,670188.12113827,0
+AYI.US,D,20060622,000000,28.3425,28.643,28.2946,28.643,689090.76799569,0
+AYI.US,D,20060623,000000,28.5112,29.4787,28.2776,29.1651,308165.32561802,0
+AYI.US,D,20060626,000000,29.3249,29.8491,29.3249,29.7053,180909.73831774,0
+AYI.US,D,20060627,000000,29.6773,30.2345,29.0413,29.1363,297282.25664367,0
+AYI.US,D,20060628,000000,29.1841,29.5615,28.9265,29.4019,286724.6981991,0
+AYI.US,D,20060629,000000,29.5615,31.0682,29.5247,30.9654,452319.41648309,0
+AYI.US,D,20060630,000000,31.0202,31.3048,30.545,30.6778,1310067.7064554,0
+AYI.US,D,20060703,000000,30.7846,31.0682,30.555,31.0682,215652.22834003,0
+AYI.US,D,20060705,000000,30.9064,31.5404,30.4402,31.154,517478.61197952,0
+AYI.US,D,20060706,000000,32.7166,34.2552,32.7166,33.9007,1533953.8488427,0
+AYI.US,D,20060707,000000,33.9397,34.6456,33.6931,33.8548,680853.8492358,0
+AYI.US,D,20060710,000000,33.6631,34.4189,33.6062,33.9786,581797.48952367,0
+AYI.US,D,20060711,000000,33.8548,34.6935,33.7221,34.6656,443447.5017974,0
+AYI.US,D,20060712,000000,34.4938,34.5218,32.8105,32.8584,725947.5741053,0
+AYI.US,D,20060713,000000,32.8683,33.3307,32.488,32.6187,838841.63683139,0
+AYI.US,D,20060714,000000,32.5229,32.5998,31.5594,31.9468,513889.98358498,0
+AYI.US,D,20060717,000000,32.0057,32.2434,31.5784,31.9858,582321.31108391,0
+AYI.US,D,20060718,000000,32.1295,32.442,31.814,32.3662,430563.29424301,0
+AYI.US,D,20060719,000000,32.442,33.6631,32.442,33.5083,403425.7317674,0
+AYI.US,D,20060720,000000,33.7121,33.7599,32.1006,32.2134,457281.19852791,0
+AYI.US,D,20060721,000000,32.0916,32.2234,31.5594,32.0436,633116.97886443,0
+AYI.US,D,20060724,000000,32.2434,33.3307,32.2434,33.1889,379450.1284996,0
+AYI.US,D,20060725,000000,33.2089,33.74,32.9243,33.5083,508395.36584218,0
+AYI.US,D,20060726,000000,33.5083,34.0056,32.8005,33.7699,427505.49840473,0
+AYI.US,D,20060727,000000,33.9007,34.2931,32.8683,33.1989,436052.90413151,0
+AYI.US,D,20060728,000000,33.5863,34.3131,33.5863,34.0885,471643.72467296,0
+AYI.US,D,20060731,000000,34.0335,34.6845,33.9307,34.4768,487482.56626695,0
+AYI.US,D,20060801,000000,34.2742,34.8952,33.8917,34.6935,650752.63858283,0
+AYI.US,D,20060802,000000,34.9322,35.047,34.2163,34.409,569438.10510038,0
+AYI.US,D,20060803,000000,34.1733,35.1668,34.1454,35.0928,545570.67148555,0
+AYI.US,D,20060804,000000,35.2916,35.623,34.5308,35.0838,442600.17284909,0
+AYI.US,D,20060807,000000,34.9322,35.5002,34.7594,34.999,357059.01033371,0
+AYI.US,D,20060808,000000,35.1668,35.2726,34.3321,34.5507,382935.59509547,0
+AYI.US,D,20060809,000000,34.7494,34.979,33.8089,33.8548,386523.22191915,0
+AYI.US,D,20060810,000000,33.5283,34.1264,33.4225,33.9007,340058.3465411,0
+AYI.US,D,20060811,000000,33.5373,33.7121,33.3855,33.5673,167180.20495677,0
+AYI.US,D,20060814,000000,33.4055,33.9397,33.3407,33.5373,374909.00621636,0
+AYI.US,D,20060815,000000,33.9597,34.38,33.8548,34.361,248075.08024852,0
+AYI.US,D,20060816,000000,34.39,35.2626,34.2262,35.0838,441542.51402001,0
+AYI.US,D,20060817,000000,34.9322,35.4074,34.6935,34.999,259265.63147716,0
+AYI.US,D,20060818,000000,35.1668,35.2726,34.4569,35.1108,323261.00163323,0
+AYI.US,D,20060821,000000,35.047,35.047,34.2163,34.4,231495.07621747,0
+AYI.US,D,20060822,000000,34.2552,34.9042,34.0235,34.8462,334139.06275327,0
+AYI.US,D,20060823,000000,34.7304,34.8862,33.5863,33.8089,189672.4817796,0
+AYI.US,D,20060824,000000,33.9007,34.1813,33.3955,33.5473,233393.05299884,0
+AYI.US,D,20060825,000000,33.4715,33.5863,32.9792,33.1889,407436.02149437,0
+AYI.US,D,20060828,000000,33.0271,33.5473,33.0271,33.3027,299503.74081311,0
+AYI.US,D,20060829,000000,33.7121,33.8089,32.9153,33.3307,571231.91851222,0
+AYI.US,D,20060830,000000,33.4225,34.0136,33.1409,33.8917,379557.29658171,0
+AYI.US,D,20060831,000000,33.9697,34.2163,33.6931,33.6931,215018.2339851,0
+AYI.US,D,20060901,000000,33.8269,34.3131,33.7889,34.0974,268984.87511115,0
+AYI.US,D,20060905,000000,34.2652,35.4154,34.1733,35.2047,463509.96771173,0
+AYI.US,D,20060906,000000,34.8762,34.9232,34.0335,34.0425,282816.56869995,0
+AYI.US,D,20060907,000000,33.8269,34.6755,33.3586,33.9786,317036.23873285,0
+AYI.US,D,20060908,000000,33.9786,34.6845,33.9786,34.4838,369209.06644708,0
+AYI.US,D,20060911,000000,34.2931,34.7234,33.9786,34.361,253034.85915161,0
+AYI.US,D,20060912,000000,34.361,35.5472,34.2163,35.3594,391484.0023931,0
+AYI.US,D,20060913,000000,35.3974,35.8806,35.1668,35.669,277429.11903926,0
+AYI.US,D,20060914,000000,35.5941,35.7748,35.1288,35.613,307210.8285876,0
+AYI.US,D,20060915,000000,35.9166,36.1113,35.2436,35.2436,481042.46563148,0
+AYI.US,D,20060918,000000,35.1668,35.642,34.8372,35.3594,212481.25499448,0
+AYI.US,D,20060919,000000,35.2826,35.3684,34.4189,35.2336,223048.82914765,0
+AYI.US,D,20060920,000000,35.3116,36.0843,35.2236,35.7948,146374.57346365,0
+AYI.US,D,20060921,000000,35.7948,35.9895,35.0928,35.3016,215967.72316121,0
+AYI.US,D,20060922,000000,35.1388,35.2436,34.5038,35.007,252928.69264035,0
+AYI.US,D,20060925,000000,35.055,35.9535,34.969,35.623,273947.65872683,0
+AYI.US,D,20060926,000000,35.5372,36.3908,35.3394,36.304,305309.84709364,0
+AYI.US,D,20060927,000000,36.0464,36.3219,35.7948,36.1302,352729.21950211,0
+AYI.US,D,20060928,000000,36.2271,36.4378,35.4722,36.0464,207939.13114038,0
+AYI.US,D,20060929,000000,36.1792,36.4008,35.7368,35.7948,326538.14149004,0
+AYI.US,D,20061002,000000,35.7368,36.4378,35.5841,36.0074,358747.65880516,0
+AYI.US,D,20061003,000000,35.8806,36.6644,35.4912,36.284,300982.05940376,0
+AYI.US,D,20061004,000000,36.6644,37.3373,36.4847,37.0997,393813.65621551,0
+AYI.US,D,20061005,000000,38.3118,38.3218,36.8911,36.9849,1464040.1964697,0
+AYI.US,D,20061006,000000,37.0419,37.4501,36.928,37.0508,934741.04519001,0
+AYI.US,D,20061009,000000,37.3653,38.198,37.2315,37.7627,662264.69405782,0
+AYI.US,D,20061010,000000,37.8286,37.9973,37.6109,37.8755,711688.20975893,0
+AYI.US,D,20061011,000000,37.9873,38.1591,37.3563,37.8385,527725.68345721,0
+AYI.US,D,20061012,000000,38.1391,38.5854,38.0442,38.198,602810.44618498,0
+AYI.US,D,20061013,000000,37.8475,38.4436,37.8385,38.4436,617701.80174458,0
+AYI.US,D,20061016,000000,38.6443,39.7326,38.6443,39.46,733447.33671159,0
+AYI.US,D,20061017,000000,39.6168,39.9972,39.2942,39.8834,701867.80746797,0
+AYI.US,D,20061018,000000,39.8144,40.2358,39.5538,39.7326,452527.74322216,0
+AYI.US,D,20061019,000000,39.9682,40.1579,39.6448,40.0062,430877.78749332,0
+AYI.US,D,20061020,000000,40.112,40.112,38.9468,39.0876,406691.85434473,0
+AYI.US,D,20061023,000000,38.8889,39.3142,38.7382,38.9468,477876.50014023,0
+AYI.US,D,20061024,000000,38.8889,39.7326,38.787,39.6846,296229.60566888,0
+AYI.US,D,20061025,000000,39.5259,39.8923,38.9748,39.3042,344174.80277932,0
+AYI.US,D,20061026,000000,39.5448,40.1969,39.0406,40.1869,305950.8524446,0
+AYI.US,D,20061027,000000,39.8045,40.1579,38.87,39.0306,335412.05931746,0
+AYI.US,D,20061030,000000,38.9468,39.507,38.836,39.507,323581.50430872,0
+AYI.US,D,20061031,000000,39.421,39.5988,38.6343,39.0596,316404.24751964,0
+AYI.US,D,20061101,000000,39.2564,39.9223,38.7102,38.7302,322208.35065845,0
+AYI.US,D,20061102,000000,38.4906,38.6054,38.1591,38.5754,301723.22184083,0
+AYI.US,D,20061103,000000,38.88,39.2194,38.0922,38.3597,211533.76896008,0
+AYI.US,D,20061106,000000,38.5574,39.1614,38.5085,38.9648,277959.95159553,0
+AYI.US,D,20061107,000000,39.0406,40.092,38.7482,39.6846,377442.98049439,0
+AYI.US,D,20061108,000000,39.421,40.2058,39.3822,40.1579,180909.73831774,0
+AYI.US,D,20061109,000000,40.2058,40.2058,39.0786,39.3432,156300.14069501,0
+AYI.US,D,20061110,000000,39.2664,39.9872,39.1714,39.8144,234132.21229417,0
+AYI.US,D,20061113,000000,39.8244,40.8678,39.7326,40.7261,297815.09234166,0
+AYI.US,D,20061114,000000,40.7261,41.9471,40.6781,41.8233,458865.68362983,0
+AYI.US,D,20061115,000000,41.7863,42.1827,41.6835,41.9471,324955.65952985,0
+AYI.US,D,20061116,000000,41.993,42.5072,41.9201,42.2386,256414.15923623,0
+AYI.US,D,20061117,000000,42.2386,42.3255,41.8433,42.1089,380824.28372073,0
+AYI.US,D,20061120,000000,41.9471,42.3924,41.7205,41.993,335514.21954527,0
+AYI.US,D,20061121,000000,42.0989,42.7059,41.9201,42.622,316613.57582956,0
+AYI.US,D,20061122,000000,42.622,42.8028,42.2187,42.3724,87339.983781527,0
+AYI.US,D,20061124,000000,42.0989,42.9516,41.9831,42.8407,79099.058738186,0
+AYI.US,D,20061127,000000,42.642,42.651,41.4759,41.6087,349347.91627578,0
+AYI.US,D,20061128,000000,40.5353,40.9167,39.6936,40.7629,767240.33755777,0
+AYI.US,D,20061129,000000,41.0385,41.7594,40.8967,41.4669,339848.0166603,0
+AYI.US,D,20061130,000000,41.4759,41.8822,41.1803,41.5227,243849.45278645,0
+AYI.US,D,20061201,000000,41.4399,41.7205,40.9647,41.3431,343226.31517406,0
+AYI.US,D,20061204,000000,41.4759,42.5841,41.4759,42.2476,353786.87833121,0
+AYI.US,D,20061205,000000,42.5652,42.5652,41.6266,41.8233,347023.27030767,0
+AYI.US,D,20061206,000000,41.6645,42.2007,41.4759,41.9201,243849.45278645,0
+AYI.US,D,20061207,000000,42.1278,42.3535,41.4939,41.8233,222725.32175958,0
+AYI.US,D,20061208,000000,41.8033,42.1358,41.3919,41.7115,227161.27910243,0
+AYI.US,D,20061211,000000,41.0305,41.5797,40.2727,40.8479,811702.07121406,0
+AYI.US,D,20061212,000000,40.8778,40.8867,40.102,40.2358,731756.68509842,0
+AYI.US,D,20061213,000000,40.3586,40.6112,39.46,39.7406,461613.99407209,0
+AYI.US,D,20061214,000000,39.9512,40.3287,39.8144,39.8634,438481.71346915,0
+AYI.US,D,20061215,000000,39.7955,40.0062,39.3822,39.3822,568485.61121168,0
+AYI.US,D,20061218,000000,39.1714,39.5448,38.9558,39.0596,473017.87989409,0
+AYI.US,D,20061219,000000,38.9378,39.5448,38.4067,39.3632,483261.9466592,0
+AYI.US,D,20061220,000000,39.8923,41.0385,39.8244,40.3965,429926.29517549,0
+AYI.US,D,20061221,000000,40.4425,40.7719,39.9023,40.0631,228111.7698494,0
+AYI.US,D,20061222,000000,40.2158,40.5633,39.9682,40.2438,351466.23864654,0
+AYI.US,D,20061226,000000,40.2917,40.5633,40.129,40.4045,185658.18576918,0
+AYI.US,D,20061227,000000,40.4794,41.2951,40.4045,41.1035,278068.1212485,0
+AYI.US,D,20061228,000000,41.0935,41.5317,40.8189,41.0455,201500.03207576,0
+AYI.US,D,20061229,000000,41.0105,41.1983,40.9827,41.0305,382194.43265842,0
+AYI.US,D,20070103,000000,41.1513,41.993,40.6212,40.9357,565422.8075191,0
+AYI.US,D,20070104,000000,41.7863,42.0889,39.1714,41.2463,1000426.0653884,0
+AYI.US,D,20070105,000000,40.7919,40.8778,40.1679,40.2827,472595.2169908,0
+AYI.US,D,20070108,000000,40.3287,41.5038,39.9682,41.0105,975708.29811269,0
+AYI.US,D,20070109,000000,40.9557,41.4669,40.7261,41.4109,469004.58545454,0
+AYI.US,D,20070110,000000,41.1035,42.2676,41.0105,42.1638,541768.70849764,0
+AYI.US,D,20070111,000000,42.2576,43.7353,42.1927,43.4248,864611.05351103,0
+AYI.US,D,20070112,000000,43.237,43.899,43.0544,43.8801,361286.6409375,0
+AYI.US,D,20070116,000000,43.8801,44.5879,43.6794,43.8411,615378.15734733,0
+AYI.US,D,20070117,000000,43.8012,44.3993,43.5186,44.0708,257468.81335273,0
+AYI.US,D,20070118,000000,43.8801,44.3054,43.5656,44.2775,578730.67954764,0
+AYI.US,D,20070119,000000,44.7407,45.0163,44.4182,44.9983,343226.31517406,0
+AYI.US,D,20070122,000000,44.9983,45.1121,44.5979,45.0821,694583.38259678,0
+AYI.US,D,20070123,000000,44.8645,45.5714,44.7137,45.197,790261.44379515,0
+AYI.US,D,20070124,000000,45.3377,45.4307,44.9883,45.3747,223361.31925625,0
+AYI.US,D,20070125,000000,45.4885,45.7162,44.9225,45.2139,467742.60616982,0
+AYI.US,D,20070126,000000,45.1301,45.3188,44.6938,45.1401,334354.40048837,0
+AYI.US,D,20070129,000000,44.9404,45.6403,44.7897,45.6403,362234.12697189,0
+AYI.US,D,20070130,000000,45.7162,45.7162,45.1401,45.3657,362549.62179307,0
+AYI.US,D,20070131,000000,45.3837,46.2274,45.0921,45.7351,443658.83324904,0
+AYI.US,D,20070201,000000,45.6303,46.5788,45.6303,46.5688,382831.43172594,0
+AYI.US,D,20070202,000000,46.7576,47.4484,46.476,47.088,612526.6851064,0
+AYI.US,D,20070205,000000,46.9752,47.069,46.3891,46.5219,277853.78508427,0
+AYI.US,D,20070206,000000,46.7196,46.9004,46.1255,46.6258,230645.74412744,0
+AYI.US,D,20070207,000000,46.6258,47.0242,46.2174,46.9004,476183.84538535,0
+AYI.US,D,20070208,000000,46.9004,47.2818,46.7756,46.9262,233922.88398425,0
+AYI.US,D,20070209,000000,46.9752,46.9752,45.6873,46.0966,305950.8524446,0
+AYI.US,D,20070212,000000,45.7451,46.0876,45.6103,45.8769,174891.2990147,0
+AYI.US,D,20070213,000000,46.0107,46.5219,45.9438,46.3312,171786.42934597,0
+AYI.US,D,20070214,000000,46.3312,47.2038,46.2544,46.7955,243072.23379841,0
+AYI.US,D,20070215,000000,46.6358,46.8824,46.3692,46.6068,230332.25244798,0
+AYI.US,D,20070216,000000,46.5978,46.8724,45.8101,46.7666,247758.58385648,0
+AYI.US,D,20070220,000000,46.7666,46.7666,45.3377,46.428,479563.14546996,0
+AYI.US,D,20070221,000000,46.3122,46.8824,46.2374,46.7756,183756.20270437,0
+AYI.US,D,20070222,000000,46.7576,46.8044,45.7551,46.428,227376.61683752,0
+AYI.US,D,20070223,000000,46.476,46.6537,45.9159,46.5978,196747.57834088,0
+AYI.US,D,20070226,000000,46.9094,47.156,46.3312,46.8534,496529.75585331,0
+AYI.US,D,20070227,000000,47.2238,47.2238,43.245,45.0643,908228.4629316,0
+AYI.US,D,20070228,000000,45.0643,45.1601,42.8028,43.6504,673991.08569703,0
+AYI.US,D,20070301,000000,42.696,43.8212,40.6601,43.4068,597184.6226594,0
+AYI.US,D,20070302,000000,43.2182,43.3598,41.7395,42.4004,448198.95396143,0
+AYI.US,D,20070305,000000,41.8233,42.5741,41.2173,41.2173,344599.46882434,0
+AYI.US,D,20070306,000000,41.1983,42.3535,40.9167,41.8912,449361.77773091,0
+AYI.US,D,20070307,000000,41.9281,42.5652,41.6735,42.2107,366564.91937435,0
+AYI.US,D,20070308,000000,42.4593,42.8308,42.0989,42.4204,254618.34268266,0
+AYI.US,D,20070309,000000,42.7348,43.0054,42.2287,42.651,125144.27592553,0
+AYI.US,D,20070312,000000,42.612,42.7159,42.1927,42.612,152919.83903952,0
+AYI.US,D,20070313,000000,42.4493,42.4493,41.1413,41.5038,307210.8285876,0
+AYI.US,D,20070314,000000,41.4199,41.7015,40.7171,41.4019,268455.04412575,0
+AYI.US,D,20070315,000000,41.4019,41.993,41.4019,41.8523,206144.31615768,0
+AYI.US,D,20070316,000000,41.8433,41.8523,40.8389,41.2073,574931.72127232,0
+AYI.US,D,20070319,000000,41.3919,42.1188,41.3919,41.9661,206884.47702387,0
+AYI.US,D,20070320,000000,42.022,42.5652,41.7963,42.4204,211219.27570976,0
+AYI.US,D,20070321,000000,42.612,43.5186,42.1827,43.4448,408806.17043206,0
+AYI.US,D,20070322,000000,43.6414,43.7253,43.2082,43.4907,264862.40944777,0
+AYI.US,D,20070323,000000,43.4996,43.919,43.4248,43.5566,189672.4817796,0
+AYI.US,D,20070326,000000,43.4817,43.909,42.9136,43.3499,252090.37782979,0
+AYI.US,D,20070327,000000,43.273,43.3598,42.659,43.0644,147218.89769938,0
+AYI.US,D,20070328,000000,42.9236,43.1022,42.2866,42.669,552119.94334486,0
+AYI.US,D,20070329,000000,42.8676,43.1602,42.1538,42.8487,215229.56543674,0
+AYI.US,D,20070330,000000,42.9606,43.4068,42.4493,42.9236,278277.44955842,0
+AYI.US,D,20070402,000000,43.1122,43.6045,43.0344,43.2281,304787.02710426,0
+AYI.US,D,20070403,000000,43.1792,43.9949,43.1122,43.4068,295490.44637355,0
+AYI.US,D,20070404,000000,45.3377,48.3111,45.1221,47.704,1288520.9125251,0
+AYI.US,D,20070405,000000,46.6717,47.4584,46.6717,47.2238,422218.20583014,0
+AYI.US,D,20070409,000000,47.1948,47.8658,47.06,47.6452,267184.05070329,0
+AYI.US,D,20070410,000000,47.5044,47.8378,47.3466,47.6172,261168.61611284,0
+AYI.US,D,20070411,000000,47.8189,48.369,47.5423,47.9796,547258.31838614,0
+AYI.US,D,20070412,000000,48.0925,48.6725,47.5792,48.4529,427712.82357294,0
+AYI.US,D,20070413,000000,48.2911,48.4988,47.8378,48.1693,455914.05430281,0
+AYI.US,D,20070416,000000,48.369,48.8713,47.9617,48.3211,428663.31431992,0
+AYI.US,D,20070417,000000,48.3211,48.4819,48.1793,48.2632,545887.16787759,0
+AYI.US,D,20070418,000000,48.4529,48.8803,48.2911,48.4988,373113.18966279,0
+AYI.US,D,20070419,000000,48.0276,48.6905,47.8948,48.2452,323581.50430872,0
+AYI.US,D,20070420,000000,48.9621,49.0111,48.4819,48.8713,396343.6242101,0
+AYI.US,D,20070423,000000,48.8713,48.8803,48.5947,48.6625,216603.72065787,0
+AYI.US,D,20070424,000000,48.8433,48.8433,47.78,47.9886,263387.09556969,0
+AYI.US,D,20070425,000000,48.2811,48.3301,47.6941,48.0545,269935.36585814,0
+AYI.US,D,20070426,000000,47.9137,48.2083,47.4584,47.8758,258315.14073017,0
+AYI.US,D,20070427,000000,47.8289,47.8758,46.9852,47.4026,454535.89279823,0
+AYI.US,D,20070430,000000,47.5603,47.5603,46.3602,46.6158,388110.71173364,0
+AYI.US,D,20070501,000000,46.7096,46.7855,46.0017,46.3312,317669.23151693,0
+AYI.US,D,20070502,000000,46.447,47.4944,46.447,46.9362,294750.28550735,0
+AYI.US,D,20070503,000000,46.9094,47.6941,46.9094,47.5792,356640.35371387,0
+AYI.US,D,20070504,000000,47.6172,47.8568,46.8244,47.1749,365085.59921282,0
+AYI.US,D,20070507,000000,46.9562,47.2428,46.3222,46.438,383673.75281994,0
+AYI.US,D,20070508,000000,45.9159,46.428,45.5914,46.3692,291265.82048235,0
+AYI.US,D,20070509,000000,46.2274,46.9562,46.1255,46.7286,263810.76004384,0
+AYI.US,D,20070510,000000,46.5309,46.5608,45.6013,45.7651,337731.69743126,0
+AYI.US,D,20070511,000000,45.9528,46.8534,45.9159,46.7096,278173.2861889,0
+AYI.US,D,20070514,000000,46.5688,46.7476,45.9818,46.2544,376278.15358318,0
+AYI.US,D,20070515,000000,46.1984,46.2933,45.4217,45.4695,405396.82322162,0
+AYI.US,D,20070516,000000,45.4695,45.83,45.1881,45.6683,349983.91377244,0
+AYI.US,D,20070517,000000,45.6303,45.9818,45.3837,45.7262,592991.04546489,0
+AYI.US,D,20070518,000000,45.7551,45.9249,45.2719,45.7062,242900.9651812,0
+AYI.US,D,20070521,000000,45.7351,46.1255,45.4596,46.0776,576090.53875836,0
+AYI.US,D,20070522,000000,46.1425,46.6717,46.1335,46.5219,342907.8156403,0
+AYI.US,D,20070523,000000,46.5409,47.4026,46.3602,46.9752,566375.3014078,0
+AYI.US,D,20070524,000000,46.9562,47.4584,45.9438,46.2843,433837.42938723,0
+AYI.US,D,20070525,000000,46.3792,46.7286,46.2544,46.5788,220403.68050405,0
+AYI.US,D,20070529,000000,47.2618,47.8758,46.6717,47.6651,419157.40527928,0
+AYI.US,D,20070530,000000,47.3086,47.9038,47.2428,47.742,454535.89279823,0
+AYI.US,D,20070531,000000,47.6172,48.2722,47.5992,47.8658,323688.67239084,0
+AYI.US,D,20070601,000000,48.0176,48.8523,48.0176,48.6336,515262.13566439,0
+AYI.US,D,20070604,000000,48.4529,49.2457,48.4349,49.2167,319042.3851672,0
+AYI.US,D,20070605,000000,48.9251,48.9821,48.1693,48.7005,364452.60642875,0
+AYI.US,D,20070606,000000,48.5178,48.9921,48.0545,48.6336,449784.4406342,0
+AYI.US,D,20070607,000000,48.369,48.6336,46.9752,47.108,291159.6539711,0
+AYI.US,D,20070608,000000,46.8724,47.8189,46.5608,47.6172,151652.8519005,0
+AYI.US,D,20070611,000000,47.5792,47.732,46.8044,47.2038,160103.10525377,0
+AYI.US,D,20070612,000000,47.069,47.4026,46.6448,46.9852,593195.36592051,0
+AYI.US,D,20070613,000000,47.0042,48.2811,46.8344,48.1603,380292.4495936,0
+AYI.US,D,20070614,000000,48.1124,48.8333,48.0925,48.6436,352304.5534571,0
+AYI.US,D,20070615,000000,50.4598,50.6864,48.8333,48.9621,513993.14538365,0
+AYI.US,D,20070618,000000,48.8971,48.9251,48.0176,48.6725,394549.81079826,0
+AYI.US,D,20070619,000000,48.5078,49.0209,48.2173,48.8143,316926.06593816,0
+AYI.US,D,20070620,000000,48.9251,49.1797,48.0745,48.1693,278487.77943921,0
+AYI.US,D,20070621,000000,47.8858,48.5267,47.3086,48.389,283871.22281645,0
+AYI.US,D,20070622,000000,48.379,48.9441,47.8948,48.5847,565529.97560122,0
+AYI.US,D,20070625,000000,48.5367,48.9531,47.8089,48.1024,358644.49700649,0
+AYI.US,D,20070626,000000,48.3011,48.3601,47.6941,47.78,339631.67735436,0
+AYI.US,D,20070627,000000,47.3186,47.8189,46.9262,47.7899,266343.73275101,0
+AYI.US,D,20070628,000000,47.9327,48.8713,47.8948,48.1304,160103.10525377,0
+AYI.US,D,20070629,000000,48.4079,48.7385,47.4584,47.5234,311858.11738209,0
+AYI.US,D,20070702,000000,47.742,49.0209,47.742,49.0111,246486.58886316,0
+AYI.US,D,20070703,000000,49.0111,49.3495,48.9171,49.1059,82480.361964525,0
+AYI.US,D,20070705,000000,49.0589,49.2267,48.7195,49.0209,230015.75605595,0
+AYI.US,D,20070706,000000,49.1527,49.5312,48.5747,49.2167,160103.10525377,0
+AYI.US,D,20070709,000000,49.4833,50.1003,49.4743,50.1003,316714.73448651,0
+AYI.US,D,20070710,000000,48.1404,49.3405,46.4081,47.3366,1363712.8433351,0
+AYI.US,D,20070711,000000,47.2238,49.1059,47.156,49.0209,593834.36812976,0
+AYI.US,D,20070712,000000,49.4253,50.0074,49.0409,49.8547,320522.70689959,0
+AYI.US,D,20070713,000000,50.0644,50.3639,49.6081,50.1762,229379.75855929,0
+AYI.US,D,20070716,000000,49.9026,50.299,49.5033,49.8167,299609.90732436,0
+AYI.US,D,20070717,000000,49.8367,50.4328,49.6281,49.7638,408493.68032346,0
+AYI.US,D,20070718,000000,50.4228,50.7902,49.4743,49.8068,639557.07949989,0
+AYI.US,D,20070719,000000,50.2331,51.0398,50.1392,50.6574,410181.32722406,0
+AYI.US,D,20070720,000000,50.5446,50.5446,48.8043,49.3495,395609.47276907,0
+AYI.US,D,20070723,000000,49.4443,50.5726,49.3785,49.8747,254829.67413431,0
+AYI.US,D,20070724,000000,51.0938,52.7471,50.5816,51.2754,1104867.8716195,0
+AYI.US,D,20070725,000000,51.7497,51.7497,48.9921,49.8547,657832.74299841,0
+AYI.US,D,20070726,000000,48.8333,48.9721,46.1984,47.1948,656459.58934815,0
+AYI.US,D,20070727,000000,47.8758,47.8758,45.847,46.0966,832085.03980387,0
+AYI.US,D,20070730,000000,49.1059,49.4054,47.2818,47.9886,711164.38819868,0
+AYI.US,D,20070731,000000,48.3011,48.4079,46.5219,46.5978,554230.25314874,0
+AYI.US,D,20070801,000000,46.3312,46.9562,45.0263,46.3991,654238.10517871,0
+AYI.US,D,20070802,000000,46.7096,47.2038,45.9059,46.3991,505015.0641867,0
+AYI.US,D,20070803,000000,46.466,47.0412,42.5162,42.8676,743688.39876411,0
+AYI.US,D,20070806,000000,43.1792,43.1792,41.3919,42.9606,726899.06642315,0
+AYI.US,D,20070807,000000,42.5841,43.0934,40.083,41.1035,783927.50967093,0
+AYI.US,D,20070808,000000,41.0545,41.8233,38.7102,39.8244,1533537.1953645,0
+AYI.US,D,20070809,000000,39.421,39.421,37.0129,37.9673,1859861.0006904,0
+AYI.US,D,20070810,000000,37.8475,44.9683,37.3093,44.6169,1209421.853787,0
+AYI.US,D,20070813,000000,44.8745,48.0276,44.8745,45.0643,977717.44925961,0
+AYI.US,D,20070814,000000,44.7797,45.5535,43.6324,43.7543,624878.05696281,0
+AYI.US,D,20070815,000000,43.7543,44.9583,42.8308,42.9136,694899.87898881,0
+AYI.US,D,20070816,000000,42.9416,44.7307,41.7205,44.0039,1074457.1755705,0
+AYI.US,D,20070817,000000,44.2954,45.847,43.0254,44.0218,730702.03098191,0
+AYI.US,D,20070820,000000,44.1546,44.7037,43.2281,44.2864,289575.16886918,0
+AYI.US,D,20070821,000000,44.4651,44.9315,43.5086,43.8112,312175.61534499,0
+AYI.US,D,20070822,000000,43.928,44.3513,43.273,43.6414,394866.3071903,0
+AYI.US,D,20070823,000000,43.919,44.3054,42.1638,42.3255,677583.72037502,0
+AYI.US,D,20070824,000000,42.4204,42.5252,41.0305,41.6266,904741.99476486,0
+AYI.US,D,20070827,000000,41.4759,43.0644,41.4399,42.5652,406485.5307474,0
+AYI.US,D,20070828,000000,42.3345,42.4204,40.8678,40.8867,368044.23953587,0
+AYI.US,D,20070829,000000,41.1983,42.3255,40.9267,42.022,420633.72072822,0
+AYI.US,D,20070830,000000,41.5707,42.3066,41.0835,41.2951,390325.18490706,0
+AYI.US,D,20070831,000000,41.7784,41.7784,41.1135,41.4299,571337.08345261,0
+AYI.US,D,20070904,000000,41.2373,42.642,41.0455,42.2187,320840.20486249,0
+AYI.US,D,20070905,000000,41.7115,41.7863,40.6871,41.0016,347238.60804276,0
+AYI.US,D,20070906,000000,41.2951,41.6915,40.8579,41.0205,404585.55082431,0
+AYI.US,D,20070907,000000,40.4425,40.5173,39.412,39.5708,377756.47217385,0
+AYI.US,D,20070910,000000,39.6936,40.2158,37.9214,38.3687,563202.32492052,0
+AYI.US,D,20070911,000000,38.6343,39.5628,38.5474,39.1534,549793.29423503,0
+AYI.US,D,20070912,000000,39.0306,39.7506,38.9748,39.2464,317878.55982685,0
+AYI.US,D,20070913,000000,39.2754,39.3722,38.2819,38.5185,379557.29658171,0
+AYI.US,D,20070914,000000,38.3218,39.6168,37.8575,39.3532,351989.05863593,0
+AYI.US,D,20070917,000000,39.1614,39.2664,38.2918,38.3398,542720.20081548,0
+AYI.US,D,20070918,000000,38.4067,40.6112,38.3218,40.5353,496146.15421359,0
+AYI.US,D,20070919,000000,40.9167,42.1188,40.8009,41.4489,524663.88133549,0
+AYI.US,D,20070920,000000,41.4489,41.5038,40.8189,41.1803,502375.92496827,0
+AYI.US,D,20070921,000000,41.5707,41.6266,40.9647,41.3919,485059.76635448,0
+AYI.US,D,20070924,000000,41.3051,41.4939,40.2637,40.5263,404897.03936203,0
+AYI.US,D,20070925,000000,40.2058,40.2058,39.5349,40.138,325481.48423181,0
+AYI.US,D,20070926,000000,40.4425,40.5833,39.8244,40.1679,301196.395568,0
+AYI.US,D,20070927,000000,40.1679,40.4135,39.8534,40.1679,372163.70048667,0
+AYI.US,D,20070928,000000,40.1679,40.4045,39.6547,39.7955,393071.4922076,0
+AYI.US,D,20071001,000000,39.6547,42.022,39.507,41.7863,457916.19445371,0
+AYI.US,D,20071002,000000,41.9201,42.659,41.5797,41.7115,301300.55893752,0
+AYI.US,D,20071003,000000,41.3631,42.9036,41.3431,42.9036,408067.01113673,0
+AYI.US,D,20071004,000000,38.4436,40.5263,36.6365,40.3197,1782445.5825694,0
+AYI.US,D,20071005,000000,39.7326,41.4939,39.7326,40.744,991234.64959808,0
+AYI.US,D,20071008,000000,40.2538,40.5833,40.0631,40.3586,650543.31027291,0
+AYI.US,D,20071009,000000,40.3965,41.3051,40.102,40.9727,1070019.215086,0
+AYI.US,D,20071010,000000,40.8189,41.0016,39.8834,40.2538,725001.08964177,0
+AYI.US,D,20071011,000000,40.3865,40.9647,39.8144,39.8244,834091.18623822,0
+AYI.US,D,20071012,000000,39.6448,39.9972,38.4067,38.843,862817.24009919,0
+AYI.US,D,20071015,000000,38.7202,38.7202,37.0419,37.4133,850778.35835138,0
+AYI.US,D,20071016,000000,37.3373,37.3373,36.3908,36.9011,920160.17659729,0
+AYI.US,D,20071017,000000,37.2125,37.6599,37.0129,37.4223,640199.08642172,0
+AYI.US,D,20071018,000000,37.0707,37.3373,36.265,36.4667,690253.59176517,0
+AYI.US,D,20071019,000000,36.255,36.4667,33.5083,33.5083,1251030.1120606,0
+AYI.US,D,20071022,000000,33.5083,34.2163,32.8295,33.9497,991021.31500471,0
+AYI.US,D,20071023,000000,34.2931,34.9511,33.8089,33.8738,647482.50972205,0
+AYI.US,D,20071024,000000,33.8269,34.0335,32.6677,33.3955,952584.03007664,0
+AYI.US,D,20071025,000000,33.3765,33.5573,32.0726,32.7166,1186081.246445,0
+AYI.US,D,20071026,000000,33.1119,33.8089,32.7066,33.8089,1283557.1273386,0
+AYI.US,D,20071029,000000,34.0335,35.9076,34.0136,35.2526,1185344.0902914,0
+AYI.US,D,20071030,000000,36.5596,36.7783,35.9535,36.4098,850778.35835138,0
+AYI.US,D,20071031,000000,36.5296,37.8385,35.9076,37.6898,806209.45661297,0
+AYI.US,D,20071101,000000,37.6699,38.207,35.8616,36.4667,1302146.2825166,0
+AYI.US,D,20071102,000000,36.9011,38.2918,36.5496,38.1491,1194954.1627016,0
+AYI.US,D,20071105,000000,37.9484,37.9484,36.4567,37.0229,1139374.9924895,0
+AYI.US,D,20071106,000000,36.6724,38.0532,36.5975,37.9384,728592.72274889,0
+AYI.US,D,20071107,000000,37.555,37.7907,36.2271,36.9669,1071600.6954753,0
+AYI.US,D,20071108,000000,37.2505,37.2505,35.1578,36.0644,976875.12816562,0
+AYI.US,D,20071109,000000,35.642,35.642,34.0785,34.3421,1046366.1176354,0
+AYI.US,D,20071112,000000,36.6365,36.6365,34.37,34.5887,1115057.8535581,0
+AYI.US,D,20071113,000000,34.6556,35.5372,33.74,35.4154,669977.79125747,0
+AYI.US,D,20071114,000000,35.4154,36.0074,34.8862,35.1198,1007604.3237483,0
+AYI.US,D,20071115,000000,34.9042,35.2726,34.2073,35.0739,1119761.2303208,0
+AYI.US,D,20071116,000000,35.4444,35.4444,33.6251,33.9397,1124829.1788768,0
+AYI.US,D,20071119,000000,33.4425,33.4425,32.7715,33.0561,943830.30075253,0
+AYI.US,D,20071120,000000,33.3675,33.3675,32.2334,32.8195,967104.8044177,0
+AYI.US,D,20071121,000000,32.6877,33.731,32.3572,33.0171,677475.55072204,0
+AYI.US,D,20071123,000000,33.1309,34.0974,32.8863,33.5963,286302.03529581,0
+AYI.US,D,20071126,000000,35.7468,38.3018,34.6366,34.8273,2558972.4851492,0
+AYI.US,D,20071127,000000,34.8662,36.1402,34.7035,35.7079,1571395.5723351,0
+AYI.US,D,20071128,000000,37.6988,38.5005,37.1187,38.168,1416169.1156029,0
+AYI.US,D,20071129,000000,38.7102,38.7102,36.9379,36.9949,852895.67915128,0
+AYI.US,D,20071130,000000,37.6019,38.3977,36.9949,37.3933,1238122.8683764,0
+AYI.US,D,20071203,000000,37.8845,38.2918,36.7872,37.3373,1207777.2744334,0
+AYI.US,D,20071204,000000,37.0607,37.7807,36.7593,37.3743,967154.88296075,0
+AYI.US,D,20071205,000000,37.3093,38.3308,37.3093,38.168,741971.70630856,0
+AYI.US,D,20071206,000000,38.168,40.092,38.168,40.083,870126.70424191,0
+AYI.US,D,20071207,000000,39.7955,40.4135,39.516,40.092,1227682.4937226,0
+AYI.US,D,20071210,000000,40.2358,40.9727,40.092,40.8778,849561.44975541,0
+AYI.US,D,20071211,000000,40.8479,41.7395,39.0406,39.1534,1127455.2976741,0
+AYI.US,D,20071212,000000,40.1679,40.734,39.3722,40.138,656002.87303558,0
+AYI.US,D,20071213,000000,39.7136,40.5074,39.2374,40.4235,950573.87735884,0
+AYI.US,D,20071214,000000,39.7775,40.4615,39.3242,39.8144,629791.76360629,0
+AYI.US,D,20071217,000000,39.6448,40.4984,39.4021,39.8923,1266871.9583672,0
+AYI.US,D,20071218,000000,40.4515,40.9457,39.9512,40.6971,1079840.6189478,0
+AYI.US,D,20071219,000000,40.7071,41.6366,40.5443,41.0835,621933.4386318,0
+AYI.US,D,20071220,000000,41.6446,41.8133,40.4235,41.6366,530529.08029682,0
+AYI.US,D,20071221,000000,42.3634,42.9236,42.1089,42.642,793114.9191778,0
+AYI.US,D,20071224,000000,42.2576,43.5466,42.2576,43.4907,196633.39926274,0
+AYI.US,D,20071226,000000,43.312,43.4148,42.5741,42.8776,356425.01597877,0
+AYI.US,D,20071227,000000,43.0254,43.3968,41.9201,41.9381,499206.95476445,0
+AYI.US,D,20071228,000000,42.4793,43.237,42.4793,42.7249,474333.94400529,0
+AYI.US,D,20071231,000000,42.6031,43.0834,41.9381,42.612,457069.86707626,0
+AYI.US,D,20080102,000000,42.8676,43.1602,41.6645,41.9002,787763.5260681,0
+AYI.US,D,20080103,000000,42.0699,42.659,41.3431,41.4299,775583.42282891,0
+AYI.US,D,20080104,000000,40.9557,40.9557,39.5708,39.7875,681911.50806489,0
+AYI.US,D,20080107,000000,39.431,40.0441,38.797,39.6547,858063.78479344,0
+AYI.US,D,20080108,000000,40.1679,42.3165,36.313,36.4288,2242685.4214203,0
+AYI.US,D,20080109,000000,36.2271,40.073,36.2271,39.9592,1400670.8081017,0
+AYI.US,D,20080110,000000,39.5898,42.3724,39.5259,41.7863,1907067.0385055,0
+AYI.US,D,20080111,000000,39.5798,41.6087,39.5798,40.8579,748729.30490694,0
+AYI.US,D,20080114,000000,41.3151,42.659,40.5543,42.3824,733023.67223744,0
+AYI.US,D,20080115,000000,41.6266,42.5352,41.2951,41.4019,1569544.6693842,0
+AYI.US,D,20080116,000000,41.2073,41.2861,38.7581,39.6936,1166702.8534287,0
+AYI.US,D,20080117,000000,39.7586,39.9512,36.7213,36.8531,1320256.6868231,0
+AYI.US,D,20080118,000000,37.0707,37.9773,35.7668,36.284,1350340.8707715,0
+AYI.US,D,20080122,000000,34.7784,37.2315,34.4,36.7113,873482.96819672,0
+AYI.US,D,20080123,000000,35.7079,40.129,35.698,39.6168,1428937.1409374,0
+AYI.US,D,20080124,000000,39.9872,40.8579,38.4726,38.9468,711058.22168743,0
+AYI.US,D,20080125,000000,39.0108,40.5633,38.178,38.6622,627295.84902097,0
+AYI.US,D,20080128,000000,38.9558,39.2004,37.8755,38.9088,918264.20295764,0
+AYI.US,D,20080129,000000,39.0786,40.9647,39.0786,40.8778,618755.45429023,0
+AYI.US,D,20080130,000000,40.744,42.4493,40.3386,40.6112,648350.87165844,0
+AYI.US,D,20080131,000000,40.0241,43.4996,39.8344,43.0934,915727.22396702,0
+AYI.US,D,20080201,000000,42.9516,44.8645,41.8233,44.5879,764866.61461747,0
+AYI.US,D,20080204,000000,44.55,44.55,43.1602,43.8411,564876.95139992,0
+AYI.US,D,20080205,000000,42.9964,43.8601,42.9036,42.9864,870632.49752665,0
+AYI.US,D,20080206,000000,43.4638,44.6069,42.4004,42.8676,509553.18175736,0
+AYI.US,D,20080207,000000,42.5162,42.8487,41.4199,42.2776,689938.096944,0
+AYI.US,D,20080208,000000,42.622,42.9236,41.5707,42.3445,513186.88084064,0
+AYI.US,D,20080211,000000,42.3165,43.6414,41.3331,42.9675,452082.04418907,0
+AYI.US,D,20080212,000000,43.1122,43.5466,42.2676,42.9326,515390.33673458,0
+AYI.US,D,20080213,000000,43.1302,44.6169,43.1302,44.5979,481329.91646855,0
+AYI.US,D,20080214,000000,44.7797,44.7797,43.253,43.4817,571671.60812014,0
+AYI.US,D,20080215,000000,43.0834,44.0418,42.8028,43.957,397720.78414381,0
+AYI.US,D,20080219,000000,44.4561,44.5111,43.0444,43.5566,280601.09395567,0
+AYI.US,D,20080220,000000,43.1792,45.3837,42.9606,45.1791,423686.50871219,0
+AYI.US,D,20080221,000000,45.4037,46.0287,44.0808,44.6649,637343.60789734,0
+AYI.US,D,20080222,000000,44.8176,45.1301,42.622,44.0129,590345.8968213,0
+AYI.US,D,20080225,000000,44.0129,44.2215,42.5352,43.5945,1135497.911687,0
+AYI.US,D,20080226,000000,43.5086,44.8645,43.4448,44.2115,574183.54783924,0
+AYI.US,D,20080227,000000,43.5466,44.8176,43.312,43.957,388212.87196146,0
+AYI.US,D,20080228,000000,43.7543,43.919,42.4693,43.5856,428346.81792787,0
+AYI.US,D,20080229,000000,42.9774,42.9774,41.8133,42.0499,484405.74058233,0
+AYI.US,D,20080303,000000,42.2187,42.7438,41.1513,41.7205,573801.94934124,0
+AYI.US,D,20080304,000000,41.1983,41.2173,40.2438,40.8009,679791.1825524,0
+AYI.US,D,20080305,000000,41.2561,41.2561,39.9123,40.8389,659519.38832815,0
+AYI.US,D,20080306,000000,40.6971,40.9167,40.102,40.2538,638080.76405095,0
+AYI.US,D,20080307,000000,39.7326,40.5543,38.9748,39.2094,573099.84816776,0
+AYI.US,D,20080310,000000,39.2852,39.489,38.5085,38.6343,458498.10712388,0
+AYI.US,D,20080311,000000,39.0876,40.7719,39.0876,40.7171,580286.11909459,0
+AYI.US,D,20080312,000000,40.7171,41.1234,38.5275,38.6243,726261.06578476,0
+AYI.US,D,20080313,000000,37.9673,39.1266,37.7257,38.5474,1204691.4346111,0
+AYI.US,D,20080314,000000,38.9558,39.5628,37.1835,37.9125,631288.11047245,0
+AYI.US,D,20080317,000000,36.9111,38.1211,36.3619,37.4701,1034532.557914,0
+AYI.US,D,20080318,000000,38.2918,39.5259,37.2805,38.9558,1090613.5151274,0
+AYI.US,D,20080319,000000,38.4626,39.9772,37.6988,37.6988,814439.36437684,0
+AYI.US,D,20080320,000000,38.227,39.7236,37.8755,39.2564,1542292.9278304,0
+AYI.US,D,20080324,000000,39.7686,41.7784,39.6258,41.6645,995036.61258599,0
+AYI.US,D,20080325,000000,41.6735,42.651,41.4109,42.041,789236.83680447,0
+AYI.US,D,20080326,000000,41.7494,42.7438,41.7205,42.3165,627230.74691502,0
+AYI.US,D,20080327,000000,41.9201,42.3924,41.4109,41.4489,610276.15538199,0
+AYI.US,D,20080328,000000,41.6645,42.4204,40.4235,40.6032,895565.60253746,0
+AYI.US,D,20080331,000000,40.4884,40.8678,39.2852,40.6691,999617.79770368,0
+AYI.US,D,20080401,000000,41.4019,41.7015,40.6691,41.2861,1251529.8959202,0
+AYI.US,D,20080402,000000,41.0935,42.2476,40.8479,40.9557,933283.75958743,0
+AYI.US,D,20080403,000000,43.6045,45.3377,42.041,43.4248,2510125.874264,0
+AYI.US,D,20080404,000000,43.4068,44.2395,42.612,43.273,1047644.1220538,0
+AYI.US,D,20080407,000000,43.6604,44.5201,43.312,43.4448,748558.03628972,0
+AYI.US,D,20080408,000000,43.1792,43.899,42.4593,43.7932,582109.97963226,0
+AYI.US,D,20080409,000000,43.938,44.1257,43.0344,43.1402,738910.90575771,0
+AYI.US,D,20080410,000000,43.1402,44.0129,42.4204,43.34,586555.95268372,0
+AYI.US,D,20080411,000000,42.9036,42.9036,41.6645,42.4204,999790.06789174,0
+AYI.US,D,20080414,000000,42.4882,42.8028,42.1438,42.622,694705.5742418,0
+AYI.US,D,20080415,000000,42.7728,44.6459,42.7538,44.0897,1130036.3457826,0
+AYI.US,D,20080416,000000,44.5401,45.4307,44.4282,44.9583,931757.36559544,0
+AYI.US,D,20080417,000000,44.8375,44.9683,43.8501,44.5201,750544.15130685,0
+AYI.US,D,20080418,000000,45.2039,45.8101,44.9225,45.5635,391202.56098119,0
+AYI.US,D,20080421,000000,45.9917,46.0017,45.3099,45.7451,636103.66317157,0
+AYI.US,D,20080422,000000,46.0577,46.0577,43.302,43.909,722736.53792532,0
+AYI.US,D,20080423,000000,44.0039,44.7037,43.2182,43.7543,496508.72286523,0
+AYI.US,D,20080424,000000,43.8601,44.8086,42.7828,44.7507,511421.1114129,0
+AYI.US,D,20080425,000000,44.8555,45.6203,43.7443,44.4921,398068.32923254,0
+AYI.US,D,20080428,000000,44.5301,46.2643,44.5021,45.9818,871878.4516776,0
+AYI.US,D,20080429,000000,46.0107,46.0477,44.8375,45.5455,400622.33492779,0
+AYI.US,D,20080430,000000,45.7821,46.9752,45.1301,45.2999,817442.07381777,0
+AYI.US,D,20080501,000000,45.5814,46.3312,44.8375,46.1984,519632.99090128,0
+AYI.US,D,20080502,000000,46.486,47.3286,45.7451,46.6068,748954.65835063,0
+AYI.US,D,20080505,000000,46.8534,47.3366,46.495,46.9562,513091.73160886,0
+AYI.US,D,20080506,000000,46.6717,46.6717,45.1221,46.0676,546111.51975043,0
+AYI.US,D,20080507,000000,46.1066,47.4305,45.9528,46.2174,691012.78247773,0
+AYI.US,D,20080508,000000,47.0332,48.2911,46.2643,46.7955,361950.68241826,0
+AYI.US,D,20080509,000000,46.2743,46.6717,45.7651,46.0966,340416.90890929,0
+AYI.US,D,20080512,000000,46.2174,47.3286,46.0207,47.2428,402758.68557405,0
+AYI.US,D,20080513,000000,47.2428,47.752,47.156,47.5423,479793.50676796,0
+AYI.US,D,20080514,000000,47.5423,47.5423,46.8044,46.8724,420054.81277063,0
+AYI.US,D,20080515,000000,46.7576,47.3286,46.6448,47.2138,477622.10114157,0
+AYI.US,D,20080516,000000,47.2987,47.5992,46.7666,47.5234,536744.82905946,0
+AYI.US,D,20080519,000000,47.4106,48.9821,47.088,48.2352,766421.05259356,0
+AYI.US,D,20080520,000000,48.1024,48.3501,47.704,48.1983,454179.33357175,0
+AYI.US,D,20080521,000000,48.2253,51.0488,47.9137,49.0209,1419648.5727736,0
+AYI.US,D,20080522,000000,49.0209,49.5222,48.1024,48.4259,357530.75020919,0
+AYI.US,D,20080523,000000,47.9986,48.369,46.8534,47.4864,632425.89497041,0
+AYI.US,D,20080527,000000,47.742,48.1124,47.051,47.9237,562407.07765699,0
+AYI.US,D,20080528,000000,48.2253,49.2945,48.0375,48.9821,654497.51203167,0
+AYI.US,D,20080529,000000,48.9251,50.3549,48.7485,49.5412,366397.65704058,0
+AYI.US,D,20080530,000000,49.6859,50.4328,49.3685,50.4228,687097.64198254,0
+AYI.US,D,20080602,000000,50.3549,50.3549,48.2722,49.4153,357681.98740918,0
+AYI.US,D,20080603,000000,49.638,50.0823,48.0375,48.8523,513955.08569094,0
+AYI.US,D,20080604,000000,48.7485,49.4443,46.8724,49.0689,370396.92948809,0
+AYI.US,D,20080605,000000,49.0309,50.0913,48.1693,50.0913,237681.77942514,0
+AYI.US,D,20080606,000000,49.5801,49.7439,48.1793,48.3401,468300.48113933,0
+AYI.US,D,20080609,000000,48.4719,48.6525,46.8824,47.2428,540866.29315199,0
+AYI.US,D,20080610,000000,47.146,48.3501,46.6358,47.8289,484104.2677532,0
+AYI.US,D,20080611,000000,47.8289,48.0925,47.126,47.3466,473068.960008,0
+AYI.US,D,20080612,000000,47.2328,48.0076,47.0412,47.136,358334.01003962,0
+AYI.US,D,20080613,000000,47.3736,48.1214,47.2138,47.8948,460554.33210127,0
+AYI.US,D,20080616,000000,47.8089,49.5033,47.0042,49.3045,542711.18667773,0
+AYI.US,D,20080617,000000,49.5222,50.1862,49.2756,49.3145,361427.86242888,0
+AYI.US,D,20080618,000000,49.1607,50.1103,48.9441,49.2945,602448.8791042,0
+AYI.US,D,20080619,000000,49.3315,50.886,49.2945,50.6574,430606.36179003,0
+AYI.US,D,20080620,000000,50.5446,50.7902,49.3785,49.9316,561097.02297095,0
+AYI.US,D,20080623,000000,50.1762,50.7712,49.8267,50.289,366699.12986971,0
+AYI.US,D,20080624,000000,49.9415,50.1292,48.8143,49.0409,871216.41333855,0
+AYI.US,D,20080625,000000,49.0779,50.1592,49.0209,49.4543,646844.50908368,0
+AYI.US,D,20080626,000000,48.6336,48.8143,45.8101,46.2544,943613.96144657,0
+AYI.US,D,20080627,000000,46.0676,47.6372,45.0453,47.126,1252548.4934857,0
+AYI.US,D,20080630,000000,46.9752,47.3366,45.2819,45.5255,1109306.8336749,0
+AYI.US,D,20080701,000000,44.7697,45.3937,43.1692,45.1691,1111074.6062444,0
+AYI.US,D,20080702,000000,40.9167,43.4638,38.0243,38.4356,4533411.1891828,0
+AYI.US,D,20080703,000000,37.1467,38.7002,36.5396,37.9214,1538158.4433167,0
+AYI.US,D,20080707,000000,37.8385,38.3118,35.007,36.4847,2547268.128069,0
+AYI.US,D,20080708,000000,36.4288,37.4133,35.8327,37.0419,1911524.0288364,0
+AYI.US,D,20080709,000000,37.0419,37.4312,35.8976,35.9346,964595.86941119,0
+AYI.US,D,20080710,000000,35.9805,37.6109,35.9805,36.92,797234.38012861,0
+AYI.US,D,20080711,000000,36.5216,36.92,34.9322,35.613,968341.74443089,0
+AYI.US,D,20080714,000000,35.8427,37.2225,35.8427,36.8341,962539.64443381,0
+AYI.US,D,20080715,000000,36.3519,37.0897,35.3206,36.284,914357.07502933,0
+AYI.US,D,20080716,000000,36.3709,37.4601,35.9346,37.3933,578951.02513704,0
+AYI.US,D,20080717,000000,37.3373,38.5854,36.9479,38.1591,731386.1038799,0
+AYI.US,D,20080718,000000,37.8935,38.7771,37.5829,37.8385,589341.32124783,0
+AYI.US,D,20080721,000000,37.9035,38.4266,37.7907,38.2459,450741.94237721,0
+AYI.US,D,20080722,000000,38.1291,39.7136,37.8845,39.6168,469103.74096977,0
+AYI.US,D,20080723,000000,39.9123,40.9557,39.4021,40.1579,814138.89311858,0
+AYI.US,D,20080724,000000,40.4615,40.6212,39.2194,39.3922,552721.88743226,0
+AYI.US,D,20080725,000000,39.6936,40.0152,38.9838,39.3142,897940.32704861,0
+AYI.US,D,20080728,000000,39.2564,39.2754,38.3218,38.4067,588818.50125845,0
+AYI.US,D,20080729,000000,38.5654,40.0441,38.3018,39.498,649775.10542262,0
+AYI.US,D,20080730,000000,39.6647,40.6312,39.1446,39.6068,582697.9017276,0
+AYI.US,D,20080731,000000,39.2754,40.083,38.5374,38.6902,661833.01701678,0
+AYI.US,D,20080801,000000,38.9838,40.1679,38.0163,39.441,479715.38424081,0
+AYI.US,D,20080804,000000,38.7302,39.5349,37.6988,38.1011,460168.72731983,0
+AYI.US,D,20080805,000000,38.6622,39.9682,38.5754,39.8923,408872.27410888,0
+AYI.US,D,20080806,000000,39.8634,40.8579,39.6358,40.6871,362293.21965269,0
+AYI.US,D,20080807,000000,40.2438,40.5443,39.9123,40.102,646990.73842936,0
+AYI.US,D,20080808,000000,40.073,41.7594,40.0341,41.5707,587563.53296977,0
+AYI.US,D,20080811,000000,41.4939,43.909,40.9727,43.4538,554476.63958052,0
+AYI.US,D,20080812,000000,43.4068,43.5756,41.6366,41.8333,448575.54460512,0
+AYI.US,D,20080813,000000,41.7395,43.0154,41.1983,42.6031,509265.73092028,0
+AYI.US,D,20080814,000000,42.0889,42.8308,41.2173,41.382,869788.17329093,0
+AYI.US,D,20080815,000000,41.7295,42.1638,40.8479,41.1893,1176100.5928163,0
+AYI.US,D,20080818,000000,41.9661,41.9661,40.2158,40.6411,497985.03831417,0
+AYI.US,D,20080819,000000,40.5074,40.5263,38.836,39.5538,436980.35874868,0
+AYI.US,D,20080820,000000,39.6168,40.4335,38.3877,40.0062,665329.50089212,0
+AYI.US,D,20080821,000000,39.5898,40.129,39.0108,39.7406,298392.99872839,0
+AYI.US,D,20080822,000000,39.9972,41.3531,39.9972,41.2073,239535.68708863,0
+AYI.US,D,20080825,000000,41.1413,41.1413,40.1969,40.3386,218762.10586307,0
+AYI.US,D,20080826,000000,40.2358,40.7629,39.498,39.7236,405982.74217524,0
+AYI.US,D,20080827,000000,39.6448,41.0935,39.5448,40.6781,265293.08491795,0
+AYI.US,D,20080828,000000,40.8678,41.8912,40.5733,41.8433,316337.14227195,0
+AYI.US,D,20080829,000000,41.5038,41.6545,40.4515,41.1983,282431.96548936,0
+AYI.US,D,20080902,000000,41.7863,42.4693,40.5173,40.9827,311361.33823509,0
+AYI.US,D,20080903,000000,40.8389,41.7015,40.4984,40.8389,265988.17509539,0
+AYI.US,D,20080904,000000,40.4704,40.8189,38.2659,38.7382,411396.23267831,0
+AYI.US,D,20080905,000000,38.6343,40.5074,38.1591,40.073,425247.95768431,0
+AYI.US,D,20080908,000000,41.2861,42.1358,40.6032,41.3531,383472.4370769,0
+AYI.US,D,20080909,000000,41.5227,42.1438,38.6243,38.6243,671184.68414483,0
+AYI.US,D,20080910,000000,39.1714,40.2637,39.0496,39.8734,504988.02177346,0
+AYI.US,D,20080911,000000,39.421,39.6647,37.9035,39.6647,347445.93321096,0
+AYI.US,D,20080912,000000,39.2942,40.2058,38.86,40.2058,439605.47597506,0
+AYI.US,D,20080915,000000,38.6622,39.6358,38.0343,38.188,465798.55712886,0
+AYI.US,D,20080916,000000,37.0329,39.6358,37.0329,38.5474,862373.54420782,0
+AYI.US,D,20080917,000000,37.8575,38.3877,36.7872,36.8341,1396273.9120224,0
+AYI.US,D,20080918,000000,37.3843,41.1613,36.265,38.9468,1700602.2196724,0
+AYI.US,D,20080919,000000,41.4849,43.7353,40.2258,42.7249,2116801.9861994,0
+AYI.US,D,20080922,000000,42.1358,42.2966,40.0152,40.129,484175.37928433,0
+AYI.US,D,20080923,000000,40.0631,40.0631,38.2749,38.4806,552093.90250247,0
+AYI.US,D,20080924,000000,38.4626,39.3532,37.4133,38.3977,708213.76044252,0
+AYI.US,D,20080925,000000,38.6054,40.1579,38.4806,39.6547,383277.13075903,0
+AYI.US,D,20080926,000000,38.8889,39.7686,38.2918,39.6747,230202.04823607,0
+AYI.US,D,20080929,000000,38.88,38.88,36.0074,37.4033,567213.61621836,0
+AYI.US,D,20080930,000000,37.7257,39.5448,36.3709,39.5448,463157.4147687,0
+AYI.US,D,20081001,000000,39.1176,39.2942,37.6599,38.6712,434547.5431276,0
+AYI.US,D,20081002,000000,38.0722,38.3118,35.027,35.1288,687807.75572291,0
+AYI.US,D,20081003,000000,35.613,37.6988,34.6176,34.6176,427280.14496103,0
+AYI.US,D,20081006,000000,33.9307,35.4912,31.787,34.8562,864331.61524084,0
+AYI.US,D,20081007,000000,33.1889,35.5002,32.1375,32.8683,1225390.899593,0
+AYI.US,D,20081008,000000,30.6968,33.7889,29.1841,31.7581,1716298.8382041,0
+AYI.US,D,20081009,000000,32.0526,32.4979,29.3529,29.9419,857649.13445704,0
+AYI.US,D,20081010,000000,28.1138,32.8953,27.365,32.5329,1419589.4800929,0
+AYI.US,D,20081013,000000,33.7789,35.027,32.5429,35.027,643139.69846927,0
+AYI.US,D,20081014,000000,36.4847,36.7113,32.2044,33.8369,757661.31384429,0
+AYI.US,D,20081015,000000,33.2367,33.3675,29.5147,29.5147,702048.09022293,0
+AYI.US,D,20081016,000000,29.7643,32.6088,28.1238,32.5229,827882.44847161,0
+AYI.US,D,20081017,000000,31.5594,34.0885,30.3743,31.806,735257.17525721,0
+AYI.US,D,20081020,000000,32.0526,34.2931,31.7212,34.2552,361711.30698251,0
+AYI.US,D,20081021,000000,33.6831,34.9232,32.6287,32.7805,419717.28339052,0
+AYI.US,D,20081022,000000,32.6777,33.5283,29.1083,30.1307,1010523.9028078,0
+AYI.US,D,20081023,000000,30.4781,31.5135,29.1363,30.9554,818701.0483899,0
+AYI.US,D,20081024,000000,27.1594,31.1251,27.1594,30.2605,618856.61294718,0
+AYI.US,D,20081027,000000,29.7443,31.4286,29.3529,30.2605,804641.99821569,0
+AYI.US,D,20081028,000000,30.3363,32.5059,28.4253,32.488,706698.38373001,0
+AYI.US,D,20081029,000000,32.7066,33.1409,30.7846,31.3328,720419.9045241,0
+AYI.US,D,20081030,000000,32.2434,33.9107,30.9844,32.5229,464731.88416202,0
+AYI.US,D,20081031,000000,32.3082,33.1119,31.9758,33.102,736770.548828,0
+AYI.US,D,20081103,000000,33.0371,33.102,31.9368,32.7066,449419.86884084,0
+AYI.US,D,20081104,000000,33.1309,34.2652,32.3951,33.6062,579232.46654895,0
+AYI.US,D,20081105,000000,33.2537,34.3131,32.469,32.5918,566354.26841972,0
+AYI.US,D,20081106,000000,32.3472,32.8763,30.7657,31.6174,486835.55149083,0
+AYI.US,D,20081107,000000,31.9958,32.2533,30.2255,31.144,440715.21648892,0
+AYI.US,D,20081110,000000,32.3182,32.5429,30.0179,30.5161,354150.44855371,0
+AYI.US,D,20081111,000000,30.0558,30.4681,29.0314,29.6674,447925.5251164,0
+AYI.US,D,20081112,000000,29.0793,29.0793,26.5323,26.7969,814052.75802454,0
+AYI.US,D,20081113,000000,26.9387,28.3894,24.836,28.3515,1161000.9105176,0
+AYI.US,D,20081114,000000,27.8502,29.2481,27.0066,27.2712,581955.73771969,0
+AYI.US,D,20081117,000000,26.8918,27.7544,25.8773,26.5144,791296.06649444,0
+AYI.US,D,20081118,000000,26.6551,27.8123,25.7815,27.0834,472536.12431001,0
+AYI.US,D,20081119,000000,26.9866,27.2042,24.845,24.9309,430852.74822181,0
+AYI.US,D,20081120,000000,24.0143,26.1739,23.6928,23.8146,812593.46928024,0
+AYI.US,D,20081121,000000,24.8839,24.8839,22.4527,24.212,1324655.5860441,0
+AYI.US,D,20081124,000000,24.3647,25.1025,23.4172,24.6752,1937459.706279,0
+AYI.US,D,20081125,000000,25.1395,25.8583,24.3158,25.7645,679394.56049149,0
+AYI.US,D,20081126,000000,25.5479,26.8059,24.4576,26.1649,929750.21759023,0
+AYI.US,D,20081128,000000,25.6807,25.7735,24.7132,25.5289,327050.94577082,0
+AYI.US,D,20081201,000000,24.808,25.4351,23.7308,23.8904,686233.2863296,0
+AYI.US,D,20081202,000000,24.166,25.5189,23.9764,25.3023,980731.17598001,0
+AYI.US,D,20081203,000000,24.7321,26.106,24.4875,25.8005,1097064.6330424,0
+AYI.US,D,20081204,000000,25.5769,26.3905,23.8146,24.4486,656716.99305939,0
+AYI.US,D,20081205,000000,24.0982,26.728,23.8446,26.6002,562721.5709073,0
+AYI.US,D,20081208,000000,27.2222,29.9799,27.2222,29.0413,1364742.45818,0
+AYI.US,D,20081209,000000,28.3515,30.8236,28.3425,29.7643,796351.99620017,0
+AYI.US,D,20081210,000000,30.0558,30.5061,29.5147,30.2884,801118.47192711,0
+AYI.US,D,20081211,000000,30.0648,30.4402,28.2286,28.8966,761462.27526134,0
+AYI.US,D,20081212,000000,27.8592,32.1665,27.8502,31.7212,1308004.470482,0
+AYI.US,D,20081215,000000,31.797,32.2533,29.8022,30.3274,1069914.0501456,0
+AYI.US,D,20081216,000000,30.4402,32.0147,30.3174,31.4186,1031564.9034532,0
+AYI.US,D,20081217,000000,30.9354,32.5998,30.7357,32.3472,1071109.9257535,0
+AYI.US,D,20081218,000000,32.2723,33.4515,31.3238,32.2134,1546575.6448315,0
+AYI.US,D,20081219,000000,32.7166,34.9232,32.0826,32.2993,1502301.2049263,0
+AYI.US,D,20081222,000000,32.3282,32.4979,31.1162,32.4331,945125.33187564,0
+AYI.US,D,20081223,000000,32.1954,32.8863,31.1341,31.7212,784096.77514641,0
+AYI.US,D,20081224,000000,31.861,32.3182,31.2768,31.5135,316639.61667194,0
+AYI.US,D,20081226,000000,31.7122,32.2723,31.0202,32.2623,375163.40521502,0
+AYI.US,D,20081229,000000,32.1954,32.2623,30.3743,31.4006,642112.086766,0
+AYI.US,D,20081230,000000,31.5694,32.2623,30.8046,32.0337,672496.7419726,0
+AYI.US,D,20081231,000000,32.1006,33.3855,32.0147,33.0561,598558.77788054,0
+AYI.US,D,20090102,000000,33.4814,33.5673,32.0337,32.9413,542757.25893733,0
+AYI.US,D,20090105,000000,32.9153,34.0885,32.7066,33.4814,1099592.5978953,0
+AYI.US,D,20090106,000000,33.6931,33.9007,29.6085,33.2367,2316589.3321031,0
+AYI.US,D,20090107,000000,32.7166,33.7599,32.3861,32.5918,1382084.6576362,0
+AYI.US,D,20090108,000000,32.3761,32.4979,31.1341,32.0916,1220274.8756356,0
+AYI.US,D,20090109,000000,32.1854,32.1854,30.9554,31.163,725438.77610797,0
+AYI.US,D,20090112,000000,31.2668,31.2668,29.1841,29.7053,750102.45855721,0
+AYI.US,D,20090113,000000,29.6963,29.9709,28.5861,29.3529,711248.520151,0
+AYI.US,D,20090114,000000,28.8207,28.9545,27.2992,27.7154,760990.53538585,0
+AYI.US,D,20090115,000000,27.7254,28.4833,26.3706,28.1897,917256.62267159,0
+AYI.US,D,20090116,000000,28.4633,29.1552,27.5138,28.7389,811842.29113458,0
+AYI.US,D,20090120,000000,28.5481,28.6141,26.4874,26.5703,649726.02845044,0
+AYI.US,D,20090121,000000,26.9576,27.4868,26.2098,27.375,773389.98264358,0
+AYI.US,D,20090122,000000,26.8518,27.384,25.8953,26.3706,719964.18978239,0
+AYI.US,D,20090123,000000,25.8853,27.3081,25.5679,26.6262,454906.47401675,0
+AYI.US,D,20090126,000000,26.748,27.6016,26.0791,26.738,589724.92288755,0
+AYI.US,D,20090127,000000,26.8618,27.6206,26.6462,27.1024,682271.07200394,0
+AYI.US,D,20090128,000000,27.6496,28.0849,27.1024,27.7444,554088.03008649,0
+AYI.US,D,20090129,000000,27.384,27.5048,26.0501,26.2278,469543.43057769,0
+AYI.US,D,20090130,000000,26.4874,26.5523,25.1865,25.4451,528673.1694916,0
+AYI.US,D,20090202,000000,25.0936,25.3981,24.808,25.1315,632325.73788433,0
+AYI.US,D,20090203,000000,25.4151,25.6147,24.7991,25.1685,1188060.3504661,0
+AYI.US,D,20090204,000000,25.2064,26.6002,24.9029,25.9343,623564.99756419,0
+AYI.US,D,20090205,000000,25.7007,26.5613,25.4819,26.2757,686886.31053089,0
+AYI.US,D,20090206,000000,26.2178,27.355,26.1259,27.0934,511272.87892549,0
+AYI.US,D,20090209,000000,27.0545,27.2902,26.3426,26.9008,574709.3725412,0
+AYI.US,D,20090210,000000,26.6362,27.0455,24.9219,25.2643,1316857.3553213,0
+AYI.US,D,20090211,000000,25.3223,25.4719,24.4316,25.0836,895926.16804738,0
+AYI.US,D,20090212,000000,24.7321,25.0357,23.8815,25.0167,720315.74115457,0
+AYI.US,D,20090213,000000,24.9698,25.3591,24.5235,24.6553,665272.41135305,0
+AYI.US,D,20090217,000000,24.156,24.4226,23.6738,24.0063,761715.67268914,0
+AYI.US,D,20090218,000000,24.2489,24.2489,22.876,23.0448,877872.85327997,0
+AYI.US,D,20090219,000000,23.3792,23.494,22.4527,22.6964,551627.1704813,0
+AYI.US,D,20090220,000000,22.5556,22.7163,21.5491,22.262,768087.66650607,0
+AYI.US,D,20090223,000000,22.1971,22.6774,21.3425,21.3993,769391.71176694,0
+AYI.US,D,20090224,000000,21.6739,22.6774,21.4183,22.4158,631160.91097311,0
+AYI.US,D,20090225,000000,22.1771,22.3309,21.2207,21.7758,847105.59800453,0
+AYI.US,D,20090226,000000,21.8926,22.0154,21.3605,21.4383,770671.71932714,0
+AYI.US,D,20090227,000000,20.9171,22.301,20.8303,21.7029,702923.46315534,0
+AYI.US,D,20090302,000000,21.2676,21.4383,20.8303,20.9071,912386.98514598,0
+AYI.US,D,20090303,000000,21.0889,21.4853,20.8303,21.021,1065469.078665,0
+AYI.US,D,20090304,000000,21.5971,22.4627,21.3155,22.0354,772464.53116812,0
+AYI.US,D,20090305,000000,21.5033,21.7758,20.4758,20.5767,826696.58857233,0
+AYI.US,D,20090306,000000,20.7634,20.9071,19.2338,19.715,1371918.7133983,0
+AYI.US,D,20090309,000000,19.4664,20.2072,18.9582,19.1569,683173.4873496,0
+AYI.US,D,20090310,000000,19.5912,20.6615,19.3256,20.5218,610796.97222966,0
+AYI.US,D,20090311,000000,20.5966,21.0599,20.388,20.7175,360085.7574753,0
+AYI.US,D,20090312,000000,20.6715,21.4953,20.1294,21.3055,781100.07513065,0
+AYI.US,D,20090313,000000,21.4953,21.7129,20.9551,21.5971,424747.17225387,0
+AYI.US,D,20090316,000000,21.7489,22.282,21.2775,21.3605,462929.05661243,0
+AYI.US,D,20090317,000000,21.3795,22.0254,20.8303,22.0254,337522.36912134,0
+AYI.US,D,20090318,000000,21.6939,22.282,20.8882,21.7229,1156408.7081205,0
+AYI.US,D,20090319,000000,21.7409,22.2071,21.4283,21.5771,891187.73630455,0
+AYI.US,D,20090320,000000,21.6739,21.6839,20.1973,20.3301,732069.17520702,0
+AYI.US,D,20090323,000000,20.8982,22.4348,20.7444,22.4348,633576.69988956,0
+AYI.US,D,20090324,000000,21.9685,22.5925,21.4953,21.9006,811565.85757697,0
+AYI.US,D,20090325,000000,22.2071,23.522,21.8926,22.7253,835352.16395207,0
+AYI.US,D,20090326,000000,23.0058,23.3603,22.5725,23.3504,980878.40689656,0
+AYI.US,D,20090327,000000,23.2345,23.2534,22.0723,22.3599,630643.09883804,0
+AYI.US,D,20090330,000000,21.7409,21.9775,20.7274,21.1637,445999.50435093,0
+AYI.US,D,20090331,000000,21.4573,22.0065,21.0309,21.3425,521775.35097271,0
+AYI.US,D,20090401,000000,20.359,21.5391,19.6572,21.4853,842201.90706965,0
+AYI.US,D,20090402,000000,21.002,22.6394,20.388,21.4483,1263192.1870243,0
+AYI.US,D,20090403,000000,21.3705,22.0923,20.8882,22.0154,898134.63179562,0
+AYI.US,D,20090406,000000,21.8057,21.9685,21.3993,21.646,773727.5120237,0
+AYI.US,D,20090407,000000,21.3993,21.3993,20.2262,20.4559,696807.87147879,0
+AYI.US,D,20090408,000000,20.6715,20.8592,20.0734,20.398,563339.54012847,0
+AYI.US,D,20090409,000000,20.8592,21.646,20.7175,21.3705,1276017.301898,0
+AYI.US,D,20090413,000000,21.1547,21.5033,20.5407,21.3505,718921.55451622,0
+AYI.US,D,20090414,000000,20.992,22.8282,20.8203,22.4437,1450134.3866372,0
+AYI.US,D,20090415,000000,22.2341,23.9194,22.1392,23.2734,1495263.1664868,0
+AYI.US,D,20090416,000000,23.4472,24.4226,22.9799,24.166,1006712.9256822,0
+AYI.US,D,20090417,000000,24.0812,25.0077,24.0812,24.7232,926741.49872414,0
+AYI.US,D,20090420,000000,24.1171,24.3348,23.3702,23.7018,939957.22623349,0
+AYI.US,D,20090421,000000,23.539,24.1361,23.4472,23.6738,891943.92230451,0
+AYI.US,D,20090422,000000,23.3214,24.9029,23.2445,24.203,1230169.3941702,0
+AYI.US,D,20090423,000000,24.194,24.6553,23.2634,23.7507,845974.82450259,0
+AYI.US,D,20090424,000000,24.0622,25.8095,24.0542,25.6247,985970.39315329,0
+AYI.US,D,20090427,000000,25.1025,25.6607,24.8639,25.4719,990575.61597162,0
+AYI.US,D,20090428,000000,25.1395,26.2178,24.8929,25.7275,813294.56888285,0
+AYI.US,D,20090429,000000,25.9832,27.7934,25.9832,27.384,884491.23352868,0
+AYI.US,D,20090430,000000,27.6206,28.01,26.9766,27.2122,755088.27830268,0
+AYI.US,D,20090501,000000,27.2322,28.1608,26.8618,27.6396,931219.52204316,0
+AYI.US,D,20090504,000000,27.7154,29.5327,27.7154,29.5147,1164682.6850023,0
+AYI.US,D,20090505,000000,29.2781,29.6773,28.1418,28.6819,756360.273296,0
+AYI.US,D,20090506,000000,29.0314,29.0314,27.6296,28.4733,317422.84508515,0
+AYI.US,D,20090507,000000,28.7658,29.0593,27.6116,27.8502,387863.32373101,0
+AYI.US,D,20090508,000000,28.2286,29.3729,28.2187,29.3069,728621.76830386,0
+AYI.US,D,20090511,000000,28.8107,29.0115,27.8502,28.0749,444162.62339207,0
+AYI.US,D,20090512,000000,28.1608,28.624,26.748,27.384,430880.79220591,0
+AYI.US,D,20090513,000000,26.8518,26.9966,25.6807,26.0031,418763.78793096,0
+AYI.US,D,20090514,000000,26.0501,26.3806,24.9877,25.5967,574336.78818095,0
+AYI.US,D,20090515,000000,25.5679,26.0221,25.1965,25.3781,474511.22204766,0
+AYI.US,D,20090518,000000,25.6427,27.2712,25.6337,26.758,793988.28896849,0
+AYI.US,D,20090519,000000,26.6262,26.777,25.8773,26.3526,430698.50630923,0
+AYI.US,D,20090520,000000,26.6462,27.4688,26.1829,26.2847,302450.36228582,0
+AYI.US,D,20090521,000000,25.8583,26.4485,25.3881,25.8953,217753.52400616,0
+AYI.US,D,20090522,000000,26.1359,26.3626,25.0736,25.1225,239633.841033,0
+AYI.US,D,20090526,000000,24.9129,26.4005,24.6463,26.0411,439227.8837605,0
+AYI.US,D,20090527,000000,25.9153,26.3426,25.0357,25.464,372995.00430121,0
+AYI.US,D,20090528,000000,25.464,25.6707,24.3737,25.0836,276055.96538898,0
+AYI.US,D,20090529,000000,25.0936,25.8095,25.0936,25.7365,507325.68816276,0
+AYI.US,D,20090601,000000,26.1649,26.6082,25.6707,26.4774,548326.9944947,0
+AYI.US,D,20090602,000000,26.5902,27.2322,25.9642,26.7869,352246.46234718,0
+AYI.US,D,20090603,000000,26.4774,26.777,26.1919,26.5902,240625.39618527,0
+AYI.US,D,20090604,000000,26.6751,27.328,26.1649,27.328,224360.8869754,0
+AYI.US,D,20090605,000000,27.4688,27.7054,27.0545,27.4588,238085.41248208,0
+AYI.US,D,20090608,000000,27.345,27.9072,27.1024,27.5238,225413.53795019,0
+AYI.US,D,20090609,000000,27.6016,27.8303,27.4498,27.5528,139619.97957786,0
+AYI.US,D,20090610,000000,27.8882,28.018,27.2042,27.6016,328745.60366743,0
+AYI.US,D,20090611,000000,27.7054,28.1038,27.5627,27.5816,175621.44417229,0
+AYI.US,D,20090612,000000,27.365,27.6396,27.0834,27.4868,265434.30640933,0
+AYI.US,D,20090615,000000,26.9387,26.9966,26.3326,26.4964,455276.05366442,0
+AYI.US,D,20090616,000000,26.7869,26.9387,25.7186,25.8295,226709.57064417,0
+AYI.US,D,20090617,000000,25.7645,25.8295,25.0557,25.3781,341118.00851191,0
+AYI.US,D,20090618,000000,26.1359,27.318,25.4351,27.1962,689336.15285661,0
+AYI.US,D,20090619,000000,27.5816,28.0849,27.4958,27.8882,721571.71101411,0
+AYI.US,D,20090622,000000,27.5916,27.6116,26.4385,26.6162,680029.55641729,0
+AYI.US,D,20090623,000000,26.8328,27.2042,26.5243,26.5523,303261.63468314,0
+AYI.US,D,20090624,000000,26.777,27.421,26.4005,26.6162,434758.87457925,0
+AYI.US,D,20090625,000000,26.6162,27.6496,26.2947,27.4788,394173.22015457,0
+AYI.US,D,20090626,000000,27.394,27.8972,27.0934,27.7254,630853.42871883,0
+AYI.US,D,20090629,000000,27.7254,27.7254,26.9486,27.1294,318755.93590099,0
+AYI.US,D,20090630,000000,27.1962,27.2802,26.2657,26.5613,388118.72430053,0
+AYI.US,D,20090701,000000,26.7869,27.4688,26.6551,27.336,645294.07739103,0
+AYI.US,D,20090702,000000,26.2278,26.2278,24.7611,25.3313,896361.85137186,0
+AYI.US,D,20090706,000000,25.2743,25.2833,24.3737,24.9877,614050.0743858,0
+AYI.US,D,20090707,000000,25.2543,25.3313,24.3647,24.4316,614707.10487054,0
+AYI.US,D,20090708,000000,24.4676,24.6373,23.6258,23.8056,717483.29875998,0
+AYI.US,D,20090709,000000,23.8904,24.4576,23.7018,24.2679,288883.08340431,0
+AYI.US,D,20090710,000000,24.175,24.6283,24.0143,24.203,400335.88566158,0
+AYI.US,D,20090713,000000,24.23,24.5794,23.522,24.5325,308460.78902198,0
+AYI.US,D,20090714,000000,24.5325,25.0267,24.3058,24.9777,249488.29673322,0
+AYI.US,D,20090715,000000,25.3123,26.7969,25.0736,26.7969,643337.00792886,0
+AYI.US,D,20090716,000000,26.6551,27.6116,26.4574,27.5528,531380.41552857,0
+AYI.US,D,20090717,000000,27.6296,27.8502,27.1594,27.1962,290899.24554727,0
+AYI.US,D,20090720,000000,27.2612,27.6396,27.1863,27.4868,424753.18167903,0
+AYI.US,D,20090721,000000,27.6116,27.7054,26.8328,27.0455,259143.43983213,0
+AYI.US,D,20090722,000000,26.8328,27.4588,26.4964,27.0156,919004.36382382,0
+AYI.US,D,20090723,000000,26.9207,28.0749,26.7969,28.027,478370.27457465,0
+AYI.US,D,20090724,000000,27.8882,28.2386,27.8213,28.0939,321367.0311353,0
+AYI.US,D,20090727,000000,28.1038,28.1138,27.5916,28.01,229250.55591823,0
+AYI.US,D,20090728,000000,27.8972,28.2866,27.5627,28.2866,271570.93107395,0
+AYI.US,D,20090729,000000,28.1038,28.1698,27.6865,27.8882,185449.85903013,0
+AYI.US,D,20090730,000000,28.2946,28.7389,27.9262,28.2946,264964.56967557,0
+AYI.US,D,20090731,000000,28.1138,28.4733,27.9162,27.9451,577300.43635831,0
+AYI.US,D,20090803,000000,28.1138,28.9455,27.981,28.9355,415355.44229137,0
+AYI.US,D,20090804,000000,28.7289,29.3529,28.7289,29.3339,250171.36806034,0
+AYI.US,D,20090805,000000,29.3339,29.4887,28.5661,28.8587,338131.32420475,0
+AYI.US,D,20090806,000000,29.1363,29.4297,28.7009,29.0693,222247.57245894,0
+AYI.US,D,20090807,000000,29.5715,30.1017,29.3729,29.9799,247540.24140881,0
+AYI.US,D,20090810,000000,29.5995,30.2075,29.5905,30.1307,251029.71428812,0
+AYI.US,D,20090811,000000,29.7822,29.9619,29.6285,29.7253,352195.38223327,0
+AYI.US,D,20090812,000000,29.8491,30.9933,29.8311,30.545,440523.91645449,0
+AYI.US,D,20090813,000000,30.7357,30.8046,29.6963,29.9989,330234.93953756,0
+AYI.US,D,20090814,000000,29.913,30.0648,29.5416,30.0368,325298.19676427,0
+AYI.US,D,20090817,000000,29.2121,29.4297,28.8107,28.8966,379220.76877246,0
+AYI.US,D,20090818,000000,29.1552,29.5805,28.5292,29.5416,529675.74192334,0
+AYI.US,D,20090819,000000,29.1841,29.8311,29.0693,29.5995,164193.52064961,0
+AYI.US,D,20090820,000000,29.6085,30.2535,29.5615,30.2255,226182.74437134,0
+AYI.US,D,20090821,000000,30.7846,31.0202,30.2705,30.4681,353646.65841068,0
+AYI.US,D,20090824,000000,30.574,30.7268,30.1017,30.2445,403372.64851177,0
+AYI.US,D,20090825,000000,30.4781,30.7357,29.8761,29.9519,322705.12980545,0
+AYI.US,D,20090826,000000,29.923,30.4492,29.7723,30.2535,414921.76210861,0
+AYI.US,D,20090827,000000,30.3743,30.6209,29.9709,30.6039,295319.17775634,0
+AYI.US,D,20090828,000000,30.7746,31.5135,30.555,31.172,533769.16203177,0
+AYI.US,D,20090831,000000,30.7946,31.228,30.1596,30.4042,422345.40532947,0
+AYI.US,D,20090901,000000,30.0648,30.6778,29.6674,29.7643,541292.96233872,0
+AYI.US,D,20090902,000000,29.6773,30.1497,29.4497,29.932,291198.71523467,0
+AYI.US,D,20090903,000000,30.0648,30.4582,29.9519,30.4402,529003.6878757,0
+AYI.US,D,20090904,000000,30.4402,31.0882,30.2075,30.8885,272648.62132027,0
+AYI.US,D,20090908,000000,31.0502,31.797,31.0502,31.6842,369112.91564443,0
+AYI.US,D,20090909,000000,31.182,31.7212,31.0782,31.5135,892860.35964222,0
+AYI.US,D,20090910,000000,31.4106,32.3472,31.144,32.3282,284347.97054623,0
+AYI.US,D,20090911,000000,32.2823,32.6477,32.0057,32.2134,297887.20544364,0
+AYI.US,D,20090914,000000,32.0337,32.3282,31.6752,32.2044,172309.24933535,0
+AYI.US,D,20090915,000000,32.2234,32.7166,32.2234,32.7066,138529.26891037,0
+AYI.US,D,20090916,000000,32.7166,33.0371,32.4331,32.8953,245940.73274398,0
+AYI.US,D,20090917,000000,32.9413,33.4225,32.6677,32.7356,346701.76606132,0
+AYI.US,D,20090918,000000,32.9603,33.1699,32.7635,32.8953,356654.37570592,0
+AYI.US,D,20090921,000000,32.4979,32.7266,32.0726,32.1565,255331.46113561,0
+AYI.US,D,20090922,000000,32.4231,32.5329,32.0626,32.2434,143981.82067701,0
+AYI.US,D,20090923,000000,32.2044,32.479,31.7402,31.8889,414292.77560798,0
+AYI.US,D,20090924,000000,32.0057,32.0337,30.7068,31.0592,375742.31317261,0
+AYI.US,D,20090925,000000,30.8785,31.218,30.6488,30.7357,215043.27325661,0
+AYI.US,D,20090928,000000,30.7457,31.4866,30.6968,31.238,138762.63492095,0
+AYI.US,D,20090929,000000,31.218,31.4186,30.8964,31.1251,152716.52015477,0
+AYI.US,D,20090930,000000,31.0972,31.2668,30.0179,30.4971,327991.42080919,0
+AYI.US,D,20091001,000000,30.4232,30.584,29.4687,29.5057,463172.43833162,0
+AYI.US,D,20091002,000000,29.1363,29.6285,28.9355,29.3339,239794.09237074,0
+AYI.US,D,20091005,000000,29.5615,29.7822,29.0214,29.7443,498353.61639098,0
+AYI.US,D,20091006,000000,30.1886,31.6174,30.1786,30.7657,629048.59802751,0
+AYI.US,D,20091007,000000,32.1006,34.969,32.1006,33.1309,1660973.0654198,0
+AYI.US,D,20091008,000000,34.1733,34.3321,33.1789,33.3507,1069245.0008105,0
+AYI.US,D,20091009,000000,33.3507,33.7121,32.8584,32.9503,749348.27569896,0
+AYI.US,D,20091012,000000,33.3307,33.3307,32.6777,32.7535,630185.38095461,0
+AYI.US,D,20091013,000000,32.8005,33.0271,32.3861,32.6287,575454.5412617,0
+AYI.US,D,20091014,000000,32.8763,33.2637,32.2823,32.3861,864772.30641963,0
+AYI.US,D,20091015,000000,32.2334,32.6387,32.0726,32.5139,532403.01937753,0
+AYI.US,D,20091016,000000,32.3572,33.0561,32.1465,32.9413,577736.11968279,0
+AYI.US,D,20091019,000000,33.102,33.9307,33.0371,33.4715,338825.41281135,0
+AYI.US,D,20091020,000000,33.4913,33.5373,32.7356,33.1309,296845.57174832,0
+AYI.US,D,20091021,000000,32.9692,33.9956,32.8394,32.8584,274028.78596656,0
+AYI.US,D,20091022,000000,32.7166,33.7021,32.3182,33.4913,306712.04629887,0
+AYI.US,D,20091023,000000,33.5003,33.5003,32.1565,32.2334,453274.91508438,0
+AYI.US,D,20091026,000000,32.1665,32.8394,31.5314,31.7122,252702.33762579,0
+AYI.US,D,20091027,000000,31.87,32.2823,31.4866,31.5884,222052.26614107,0
+AYI.US,D,20091028,000000,31.3628,31.6373,30.2255,30.2605,391526.06836926,0
+AYI.US,D,20091029,000000,30.4781,31.3238,30.2984,31.154,312632.33165755,0
+AYI.US,D,20091030,000000,30.8316,30.8316,29.7253,29.9799,399907.21333312,0
+AYI.US,D,20091102,000000,30.2605,30.8046,29.3629,29.9519,456910.61730939,0
+AYI.US,D,20091103,000000,29.6674,30.4042,29.5805,30.3174,409116.65739893,0
+AYI.US,D,20091104,000000,30.3943,30.555,29.5515,29.5905,512882.40329893,0
+AYI.US,D,20091105,000000,29.8211,30.8885,29.7723,30.8146,387861.32058929,0
+AYI.US,D,20091106,000000,30.3943,31.144,30.2535,30.6968,317049.25915404,0
+AYI.US,D,20091109,000000,30.9844,31.4376,30.8964,31.182,225091.03213299,0
+AYI.US,D,20091110,000000,30.9933,31.4766,30.7946,31.172,328738.5926714,0
+AYI.US,D,20091111,000000,31.4866,31.4866,30.8685,30.9844,543067.74590421,0
+AYI.US,D,20091112,000000,30.8685,30.9354,29.5615,29.6185,468574.91155522,0
+AYI.US,D,20091113,000000,29.8211,29.8391,29.2121,29.5327,508695.83710045,0
+AYI.US,D,20091116,000000,29.8311,30.2155,29.6385,29.8571,416726.59279992,0
+AYI.US,D,20091117,000000,29.6773,29.7343,29.2481,29.5057,384818.54831392,0
+AYI.US,D,20091118,000000,29.4108,29.5905,28.8397,29.5715,565907.56781577,0
+AYI.US,D,20091119,000000,29.3919,29.5995,29.0214,29.5147,615684.63803076,0
+AYI.US,D,20091120,000000,29.3069,30.2445,29.2581,30.2075,467509.24015923,0
+AYI.US,D,20091123,000000,30.6409,31.6084,30.6409,31.154,771685.30903836,0
+AYI.US,D,20091124,000000,33.3227,33.3227,31.2,31.3148,1002780.7584823,0
+AYI.US,D,20091125,000000,31.3718,31.5314,31.0592,31.248,334138.06118242,0
+AYI.US,D,20091127,000000,30.7557,31.163,30.3274,30.594,200240.05593277,0
+AYI.US,D,20091130,000000,30.4492,30.6678,30.0937,30.565,475960.49508336,0
+AYI.US,D,20091201,000000,31.238,31.248,30.4582,31.0402,678715.49544782,0
+AYI.US,D,20091202,000000,30.9744,32.2044,30.9744,31.6373,527938.01647971,0
+AYI.US,D,20091203,000000,31.823,32.0916,31.238,31.2768,384588.18701593,0
+AYI.US,D,20091204,000000,32.0916,32.2993,31.1072,31.7402,244618.65920761,0
+AYI.US,D,20091207,000000,31.823,32.1954,31.6473,31.9268,260089.92429566,0
+AYI.US,D,20091208,000000,31.6174,32.0057,31.1341,31.3906,3867538.8368841,0
+AYI.US,D,20091209,000000,31.797,32.6287,31.7122,32.1206,404860.98281105,0
+AYI.US,D,20091210,000000,32.1954,32.4051,31.6752,31.8989,260231.14578704,0
+AYI.US,D,20091211,000000,32.1206,32.5139,31.9958,32.3082,358829.78761575,0
+AYI.US,D,20091214,000000,32.442,32.6777,32.3662,32.6088,377118.47153546,0
+AYI.US,D,20091215,000000,32.459,32.7435,32.2234,32.4231,391164.50128848,0
+AYI.US,D,20091216,000000,32.5918,32.9153,32.3472,32.9153,270560.34607532,0
+AYI.US,D,20091217,000000,32.5998,33.0661,32.4131,32.9792,308720.19587494,0
+AYI.US,D,20091218,000000,33.3027,33.3027,32.5718,32.9981,747216.932907,0
+AYI.US,D,20091221,000000,33.2737,33.9107,33.2089,33.4615,429152.08090002,0
+AYI.US,D,20091222,000000,33.5863,33.8089,33.3227,33.4814,191919.00522056,0
+AYI.US,D,20091223,000000,33.6931,34.2452,33.5183,34.1553,216831.07724329,0
+AYI.US,D,20091224,000000,34.3131,34.4379,34.0885,34.1903,147993.11197484,0
+AYI.US,D,20091228,000000,34.1903,34.4379,34.0974,34.4189,159490.14388691,0
+AYI.US,D,20091229,000000,34.409,34.7494,34.2452,34.4938,232001.87107308,0
+AYI.US,D,20091230,000000,34.6076,34.6456,33.5963,34.1354,345404.73179648,0
+AYI.US,D,20091231,000000,34.2163,34.2163,33.6931,33.75,445606.88857346,0
+AYI.US,D,20100104,000000,33.9786,34.4289,33.8738,34.1164,875622.32355557,0
+AYI.US,D,20100105,000000,33.9597,34.5607,33.9307,34.4,739243.42728352,0
+AYI.US,D,20100106,000000,35.027,35.9436,34.6366,34.8952,1145042.8819912,0
+AYI.US,D,20100107,000000,34.9322,36.2271,34.7984,35.9805,727869.58858733,0
+AYI.US,D,20100108,000000,35.7468,36.1113,35.679,36.1113,344526.35415149,0
+AYI.US,D,20100111,000000,36.3319,36.4477,36.0743,36.2271,263282.93220015,0
+AYI.US,D,20100112,000000,35.8237,36.4667,35.8237,36.4567,344810.80027598,0
+AYI.US,D,20100113,000000,36.4947,36.92,36.1013,36.8531,721696.90737172,0
+AYI.US,D,20100114,000000,36.8341,36.8911,36.4757,36.6365,150468.99514295,0
+AYI.US,D,20100115,000000,37.3193,37.3193,35.7848,35.9705,276301.35024991,0
+AYI.US,D,20100119,000000,35.9615,36.3419,35.8616,36.3319,264872.42515637,0
+AYI.US,D,20100120,000000,35.9166,36.0743,35.4074,35.9535,265176.90269808,0
+AYI.US,D,20100121,000000,35.9535,36.1402,35.3016,35.5002,392919.25343675,0
+AYI.US,D,20100122,000000,35.3974,35.698,34.7035,34.8862,431870.34421646,0
+AYI.US,D,20100125,000000,35.2047,35.2047,34.5408,34.8762,298031.43164761,0
+AYI.US,D,20100126,000000,34.6456,35.2726,34.4938,34.5308,226263.87161108,0
+AYI.US,D,20100127,000000,34.38,34.6076,33.9786,34.5697,171167.45855394,0
+AYI.US,D,20100128,000000,34.5697,34.5697,33.4055,34.1454,241819.26865144,0
+AYI.US,D,20100129,000000,34.2163,34.6076,33.6931,33.8838,414549.17774836,0
+AYI.US,D,20100201,000000,34.1074,34.6755,33.9307,34.5607,309208.96245506,0
+AYI.US,D,20100202,000000,34.6935,35.037,34.5308,34.9322,297218.15610857,0
+AYI.US,D,20100203,000000,34.7234,35.1848,34.5408,34.989,213852.40550303,0
+AYI.US,D,20100204,000000,34.6755,34.7784,33.4913,33.5283,234463.73224912,0
+AYI.US,D,20100205,000000,33.5003,33.8179,32.9053,33.7789,254858.71968928,0
+AYI.US,D,20100208,000000,33.7121,34.0425,33.3507,33.3765,189525.25086305,0
+AYI.US,D,20100209,000000,33.8548,34.2841,33.0921,33.9007,357519.73292972,0
+AYI.US,D,20100210,000000,33.6541,34.0425,32.9503,33.9697,289645.27882944,0
+AYI.US,D,20100211,000000,33.9597,34.4938,33.5573,34.4379,258290.10145866,0
+AYI.US,D,20100212,000000,34.1264,34.8083,34.0885,34.7694,258971.16964406,0
+AYI.US,D,20100216,000000,35.007,35.1948,34.8083,34.969,197605.92456865,0
+AYI.US,D,20100217,000000,35.1948,35.4912,35.017,35.4822,362486.52282883,0
+AYI.US,D,20100218,000000,35.3594,36.4288,35.3594,36.3519,269382.49874293,0
+AYI.US,D,20100219,000000,36.3519,37.1187,36.304,36.928,436308.30470104,0
+AYI.US,D,20100222,000000,36.9379,37.0049,36.6265,36.8631,201666.29283867,0
+AYI.US,D,20100223,000000,36.6913,36.6913,36.1302,36.4008,239565.73421446,0
+AYI.US,D,20100224,000000,36.6265,36.9579,36.255,36.7693,152268.81797995,0
+AYI.US,D,20100225,000000,36.1502,37.2125,36.1013,37.1935,205786.75536034,0
+AYI.US,D,20100226,000000,37.1935,37.4133,36.7393,36.9111,502939.80936296,0
+AYI.US,D,20100301,000000,37.0129,37.7707,36.9849,37.3843,346178.94607194,0
+AYI.US,D,20100302,000000,37.3373,38.3498,37.3193,38.2559,517322.36692523,0
+AYI.US,D,20100303,000000,38.2559,39.2564,38.2559,38.6812,450176.05484081,0
+AYI.US,D,20100304,000000,38.6812,38.826,38.3218,38.4626,149074.80850459,0
+AYI.US,D,20100305,000000,38.7302,39.0596,38.7302,38.87,235669.62356563,0
+AYI.US,D,20100308,000000,38.5574,38.9558,38.5574,38.7002,236095.2911815,0
+AYI.US,D,20100309,000000,38.6712,39.421,38.4356,39.3432,414020.34833381,0
+AYI.US,D,20100310,000000,39.507,39.7955,38.9558,39.3332,173059.42591014,0
+AYI.US,D,20100311,000000,39.0496,39.5988,38.7482,39.5349,407614.30110761,0
+AYI.US,D,20100312,000000,39.7686,39.8634,39.412,39.7036,598801.15802887,0
+AYI.US,D,20100315,000000,39.7236,39.7686,39.1814,39.451,131203.77963388,0
+AYI.US,D,20100316,000000,39.6358,40.0531,39.3922,39.8634,170410.27098311,0
+AYI.US,D,20100317,000000,39.9972,40.3117,39.9972,40.12,287416.78366397,0
+AYI.US,D,20100318,000000,40.0062,40.129,39.6647,39.8344,127684.25962873,0
+AYI.US,D,20100319,000000,39.9772,39.9772,39.1714,39.2284,345573.99727197,0
+AYI.US,D,20100322,000000,39.0207,39.6647,38.9278,39.6068,220984.59160337,0
+AYI.US,D,20100323,000000,39.5349,40.2438,39.3922,40.2358,263397.11127829,0
+AYI.US,D,20100324,000000,40.092,40.138,39.3822,39.3822,186274.15184863,0
+AYI.US,D,20100325,000000,39.7326,39.8045,38.9088,38.9378,383329.21244379,0
+AYI.US,D,20100326,000000,39.0696,39.5448,39.0406,39.3532,429744.00927881,0
+AYI.US,D,20100329,000000,39.5798,39.9772,39.3142,39.7686,312759.53115688,0
+AYI.US,D,20100330,000000,39.9313,40.12,39.7036,39.9972,449515.01807262,0
+AYI.US,D,20100331,000000,39.6936,40.129,38.7302,39.9682,546192.64699016,0
+AYI.US,D,20100401,000000,40.8009,42.9864,40.8009,42.5162,1142736.2642986,0
+AYI.US,D,20100405,000000,42.8946,44.4921,42.5352,44.4921,812699.6357915,0
+AYI.US,D,20100406,000000,44.0987,44.3413,43.8701,44.2775,341914.25734631,0
+AYI.US,D,20100407,000000,44.0418,44.0708,42.8118,43.3868,468901.42365586,0
+AYI.US,D,20100408,000000,43.0934,43.1502,42.7159,42.9516,282880.66923504,0
+AYI.US,D,20100409,000000,42.8776,43.0834,42.3634,42.7928,250832.40482853,0
+AYI.US,D,20100412,000000,42.8028,43.0934,42.3824,42.9416,237502.49824104,0
+AYI.US,D,20100413,000000,42.9236,43.0834,42.5452,42.8856,337106.71721407,0
+AYI.US,D,20100414,000000,42.9964,43.237,42.4593,43.1792,254225.72690519,0
+AYI.US,D,20100415,000000,42.9136,43.1022,42.5352,42.8308,254681.4416469,0
+AYI.US,D,20100416,000000,42.7438,42.7928,42.1358,42.5941,483611.49488964,0
+AYI.US,D,20100419,000000,42.5252,43.0744,42.2676,43.0054,470672.20093791,0
+AYI.US,D,20100420,000000,43.4996,43.9949,43.1402,43.9759,339948.17374639,0
+AYI.US,D,20100421,000000,43.889,44.5401,43.889,44.3413,345836.40883753,0
+AYI.US,D,20100422,000000,43.899,45.1881,43.6504,45.0073,288164.95709706,0
+AYI.US,D,20100423,000000,45.0801,45.3627,44.6409,45.0323,278148.24691737,0
+AYI.US,D,20100426,000000,44.9783,45.3657,44.7997,44.8825,346499.44874743,0
+AYI.US,D,20100427,000000,44.5401,44.7227,43.245,43.4538,549538.89523637,0
+AYI.US,D,20100428,000000,43.6135,43.8701,43.1892,43.33,341763.02014631,0
+AYI.US,D,20100429,000000,43.5566,44.0129,43.33,43.9669,441758.85332595,0
+AYI.US,D,20100430,000000,44.1926,44.4651,42.8028,42.8118,287735.28319773,0
+AYI.US,D,20100503,000000,42.8946,43.6984,42.4693,43.6324,235309.05805571,0
+AYI.US,D,20100504,000000,42.9036,42.9036,41.8233,42.2107,267654.78900791,0
+AYI.US,D,20100505,000000,41.7963,42.3445,41.0385,41.1234,400548.21868409,0
+AYI.US,D,20100506,000000,40.734,41.5417,36.7693,39.412,569726.55750832,0
+AYI.US,D,20100507,000000,39.1904,39.1904,37.6988,37.8845,677184.09360152,0
+AYI.US,D,20100510,000000,39.2284,40.4515,38.7202,40.3776,667827.41861916,0
+AYI.US,D,20100511,000000,39.9872,40.8099,39.7775,40.1969,412032.23017497,0
+AYI.US,D,20100512,000000,40.3117,42.3165,40.2538,42.2776,319458.03707446,0
+AYI.US,D,20100513,000000,42.2476,42.3255,41.6545,41.9281,325428.40097618,0
+AYI.US,D,20100514,000000,41.4759,41.4759,40.5633,41.2761,309311.12268287,0
+AYI.US,D,20100517,000000,41.5887,42.1438,40.4615,41.7784,431939.45260586,0
+AYI.US,D,20100518,000000,42.3924,42.8118,41.4109,41.5227,636587.42189737,0
+AYI.US,D,20100519,000000,41.2861,41.7295,39.7406,39.9512,425209.89799159,0
+AYI.US,D,20100520,000000,38.9838,39.3332,38.2369,38.8889,563070.11756689,0
+AYI.US,D,20100521,000000,38.168,39.7326,38.0922,39.1714,426118.32276241,0
+AYI.US,D,20100524,000000,39.0207,39.2664,38.3687,38.4266,196446.10551175,0
+AYI.US,D,20100525,000000,37.2225,38.853,36.928,38.816,350675.99923731,0
+AYI.US,D,20100526,000000,39.1266,39.7236,38.5754,38.6533,543968.15810814,0
+AYI.US,D,20100527,000000,39.5259,39.8144,39.1176,39.7686,348933.26593937,0
+AYI.US,D,20100528,000000,39.6358,39.6846,38.843,38.9468,213388.67819443,0
+AYI.US,D,20100601,000000,38.4726,39.1614,37.7807,37.7907,239669.89758399,0
+AYI.US,D,20100602,000000,37.8665,38.9648,37.6699,38.9088,259989.76720957,0
+AYI.US,D,20100603,000000,39.3242,39.7036,38.9938,39.6358,256020.54188789,0
+AYI.US,D,20100604,000000,38.7771,39.0696,37.5829,37.6988,349701.47078967,0
+AYI.US,D,20100607,000000,37.8006,37.8006,36.4378,36.5037,210553.23108728,0
+AYI.US,D,20100608,000000,36.7872,37.2505,35.7278,37.1557,292515.78091673,0
+AYI.US,D,20100609,000000,37.5461,38.2369,37.4033,37.7257,352629.06241602,0
+AYI.US,D,20100610,000000,38.4166,38.87,38.0343,38.853,172134.97600555,0
+AYI.US,D,20100611,000000,38.2819,39.0496,38.1211,39.0496,153321.46895474,0
+AYI.US,D,20100614,000000,39.3722,40.4984,39.0038,40.2827,571598.4934473,0
+AYI.US,D,20100615,000000,40.3965,42.1638,40.2438,42.0989,465058.39626266,0
+AYI.US,D,20100616,000000,41.7863,42.8308,41.4109,42.651,534701.62450325,0
+AYI.US,D,20100617,000000,42.686,42.7348,41.5038,42.1188,390919.11642756,0
+AYI.US,D,20100618,000000,42.2866,42.686,41.8233,42.5652,403171.33276874,0
+AYI.US,D,20100621,000000,43.292,43.302,42.3724,42.622,305934.82731083,0
+AYI.US,D,20100622,000000,42.7159,43.3868,41.9471,41.993,568867.20970967,0
+AYI.US,D,20100623,000000,42.3066,42.8028,41.8333,42.2007,1559096.2821634,0
+AYI.US,D,20100624,000000,41.993,42.2007,41.4849,41.7015,902453.40534775,0
+AYI.US,D,20100625,000000,41.9661,42.3165,41.3241,41.6545,6745705.9459714,0
+AYI.US,D,20100628,000000,41.6645,41.8033,41.1234,41.1803,779457.49891881,0
+AYI.US,D,20100629,000000,40.5173,40.5173,38.3977,38.797,996837.43699386,0
+AYI.US,D,20100630,000000,34.8193,35.4184,33.6142,34.4489,3360082.9445094,0
+AYI.US,D,20100701,000000,33.5473,34.3231,32.9153,33.4325,1520066.0672857,0
+AYI.US,D,20100702,000000,33.5963,33.731,32.8584,33.4425,1149907.5116625,0
+AYI.US,D,20100706,000000,34.0974,34.4838,33.2737,33.5283,1057253.1928932,0
+AYI.US,D,20100707,000000,33.8369,34.9322,33.7121,34.9232,966666.11638064,0
+AYI.US,D,20100708,000000,35.7468,36.313,35.5082,36.1792,1027766.9467488,0
+AYI.US,D,20100709,000000,36.2271,36.8241,36.1013,36.7872,639707.31512903,0
+AYI.US,D,20100712,000000,36.6724,37.0607,36.3619,36.8731,649271.31527959,0
+AYI.US,D,20100713,000000,37.3193,38.4067,37.2995,38.2369,775920.95220903,0
+AYI.US,D,20100714,000000,38.0063,38.3218,37.7907,38.227,531321.32284778,0
+AYI.US,D,20100715,000000,38.1011,38.7382,37.4991,38.5654,750624.27697573,0
+AYI.US,D,20100716,000000,38.178,38.2819,36.5037,36.5685,933987.86390263,0
+AYI.US,D,20100719,000000,36.8631,36.9379,35.9895,36.5785,337466.28115314,0
+AYI.US,D,20100720,000000,35.8427,37.4312,35.3874,37.3563,393278.8173758,0
+AYI.US,D,20100721,000000,37.5461,38.0822,37.3193,37.4991,487710.92442324,0
+AYI.US,D,20100722,000000,38.198,39.516,38.0632,39.2464,862586.87880119,0
+AYI.US,D,20100723,000000,39.0207,40.2538,38.9278,40.2358,875504.13819398,0
+AYI.US,D,20100726,000000,40.4235,40.8867,40.3197,40.8678,530243.63260147,0
+AYI.US,D,20100727,000000,41.0835,41.2463,40.5833,41.0455,720119.43326583,0
+AYI.US,D,20100728,000000,40.8678,41.0305,40.0531,40.5933,823872.15874463,0
+AYI.US,D,20100729,000000,40.7171,40.7919,39.2942,39.9682,598974.4297878,0
+AYI.US,D,20100730,000000,39.2464,39.9972,38.8989,39.8923,628364.52512953,0
+AYI.US,D,20100802,000000,40.5443,41.0305,40.2917,40.8867,498506.85673269,0
+AYI.US,D,20100803,000000,40.6411,40.8189,40.0341,40.4615,359309.54005812,0
+AYI.US,D,20100804,000000,40.5263,40.7261,40.2637,40.3676,438908.38265589,0
+AYI.US,D,20100805,000000,40.083,40.2727,39.7326,39.8344,468811.28227838,0
+AYI.US,D,20100806,000000,39.1614,39.8534,38.6622,39.0038,679393.55892063,0
+AYI.US,D,20100809,000000,39.2942,39.8634,39.0406,39.8534,419493.93308853,0
+AYI.US,D,20100810,000000,39.2374,39.3042,38.4067,38.88,446330.02273502,0
+AYI.US,D,20100811,000000,37.8935,37.9125,36.3419,36.4198,657115.61826203,0
+AYI.US,D,20100812,000000,35.604,37.1557,35.4722,36.9949,590129.55751535,0
+AYI.US,D,20100813,000000,36.7593,37.565,36.1892,37.1557,571430.22954268,0
+AYI.US,D,20100816,000000,36.7972,37.3093,36.265,36.4757,431416.63261648,0
+AYI.US,D,20100817,000000,36.9669,37.565,36.7013,37.3193,398285.67010935,0
+AYI.US,D,20100818,000000,37.4133,37.9673,36.9579,37.4701,470443.84278162,0
+AYI.US,D,20100819,000000,37.1935,37.2225,35.9705,36.0374,575305.30720343,0
+AYI.US,D,20100820,000000,35.7179,35.8427,34.961,35.5002,700880.25859914,0
+AYI.US,D,20100823,000000,35.651,36.0923,34.8462,34.8862,583079.5002256,0
+AYI.US,D,20100824,000000,34.1164,35.604,33.8369,35.1848,571461.27823936,0
+AYI.US,D,20100825,000000,34.9042,36.3319,34.4768,36.1892,609821.44221116,0
+AYI.US,D,20100826,000000,36.255,37.0329,36.1302,36.294,929460.76361144,0
+AYI.US,D,20100827,000000,36.6544,37.1935,36.1792,36.8731,854688.49099227,0
+AYI.US,D,20100830,000000,36.5885,36.92,36.1892,36.1892,238419.93714961,0
+AYI.US,D,20100831,000000,36.0594,36.9739,35.626,36.6784,362517.57152552,0
+AYI.US,D,20100901,000000,37.3473,37.8575,37.1637,37.4991,683487.98059992,0
+AYI.US,D,20100902,000000,37.7707,38.9088,37.4601,38.86,571080.68131223,0
+AYI.US,D,20100903,000000,39.3722,39.7686,38.6054,38.86,331239.51511103,0
+AYI.US,D,20100907,000000,38.7482,38.816,37.9973,38.0442,355351.33201591,0
+AYI.US,D,20100908,000000,38.1291,38.5185,37.9973,38.3118,380836.30257106,0
+AYI.US,D,20100909,000000,39.0976,39.1076,37.9584,38.2559,523102.43236338,0
+AYI.US,D,20100910,000000,38.2659,38.9938,38.198,38.3597,450452.48839842,0
+AYI.US,D,20100913,000000,38.9088,39.4021,38.7382,39.2004,332280.14723549,0
+AYI.US,D,20100914,000000,39.0038,39.2094,38.6812,38.8889,219133.68865246,0
+AYI.US,D,20100915,000000,38.7581,39.4021,38.3308,39.2664,230026.77333541,0
+AYI.US,D,20100916,000000,39.0596,39.451,38.5275,38.87,130925.34293455,0
+AYI.US,D,20100917,000000,39.0596,39.3432,38.4806,39.1904,176545.89407688,0
+AYI.US,D,20100920,000000,39.3042,40.8867,39.3042,40.8778,511267.87107119,0
+AYI.US,D,20100921,000000,40.7171,41.1313,40.3776,40.4794,285357.553974,0
+AYI.US,D,20100922,000000,40.4615,40.753,39.5898,40.3117,415762.08006089,0
+AYI.US,D,20100923,000000,40.2727,41.0455,39.8834,39.9972,300512.32267001,0
+AYI.US,D,20100924,000000,40.744,41.0835,40.5443,41.0455,287740.29105204,0
+AYI.US,D,20100927,000000,41.0205,41.2373,40.5173,41.1803,238850.61261978,0
+AYI.US,D,20100928,000000,41.4759,42.2107,40.8778,41.7784,527221.89331419,0
+AYI.US,D,20100929,000000,41.4759,42.1438,41.1413,42.012,352000.07591539,0
+AYI.US,D,20100930,000000,42.3155,42.9685,41.5867,41.8902,444959.87379733,0
+AYI.US,D,20101001,000000,42.4204,42.696,42.0989,42.3724,449231.57351899,0
+AYI.US,D,20101004,000000,42.003,42.4693,40.9647,41.4759,393638.38131486,0
+AYI.US,D,20101005,000000,41.6645,42.6031,41.2561,42.0989,880327.70346,0
+AYI.US,D,20101006,000000,43.6884,46.0477,43.6884,45.4307,1975190.8837502,0
+AYI.US,D,20101007,000000,45.0643,45.4496,44.2585,45.197,634227.72094914,0
+AYI.US,D,20101008,000000,45.3747,45.7821,44.9983,45.4795,525303.88511559,0
+AYI.US,D,20101011,000000,45.2719,46.3023,45.1791,46.0287,507380.77456011,0
+AYI.US,D,20101012,000000,45.7821,46.7376,45.5535,46.3602,483761.73051878,0
+AYI.US,D,20101013,000000,46.456,47.4674,46.3991,47.079,617780.92584259,0
+AYI.US,D,20101014,000000,46.476,46.8434,45.83,46.505,544322.71419289,0
+AYI.US,D,20101015,000000,46.8724,47.051,45.847,46.3792,441216.00191936,0
+AYI.US,D,20101018,000000,46.3122,46.6906,46.0776,46.6358,212130.70519317,0
+AYI.US,D,20101019,000000,46.3502,47.06,45.857,46.2174,533923.40394435,0
+AYI.US,D,20101020,000000,46.476,47.051,46.0876,46.9652,380585.90985583,0
+AYI.US,D,20101021,000000,47.2987,48.2452,47.2618,48.1024,1171796.8428271,0
+AYI.US,D,20101022,000000,48.1304,48.2173,47.78,47.8468,282497.06759532,0
+AYI.US,D,20101025,000000,48.0925,48.6236,47.761,47.8758,295861.02759207,0
+AYI.US,D,20101026,000000,47.8189,48.399,47.6082,47.6651,473568.74386758,0
+AYI.US,D,20101027,000000,47.2618,47.3556,46.513,47.0242,356522.16835227,0
+AYI.US,D,20101028,000000,47.4026,47.78,46.7855,47.2718,376601.66097125,0
+AYI.US,D,20101029,000000,47.2428,47.706,47.2328,47.4116,296154.48785432,0
+AYI.US,D,20101101,000000,47.7899,48.369,47.136,47.5234,310324.71239408,0
+AYI.US,D,20101102,000000,48.2352,48.4629,47.8089,48.2722,369529.56912255,0
+AYI.US,D,20101103,000000,48.3111,48.5647,47.5792,48.5567,252247.62445495,0
+AYI.US,D,20101104,000000,49.2367,49.9316,49.1438,49.9316,435572.15011828,0
+AYI.US,D,20101105,000000,49.6859,50.7423,49.6859,50.6574,469832.88455649,0
+AYI.US,D,20101108,000000,50.299,50.5636,49.9126,50.5346,286129.76510775,0
+AYI.US,D,20101109,000000,50.5916,50.6005,49.7718,50.1662,342377.98465489,0
+AYI.US,D,20101110,000000,50.1962,50.982,49.5122,50.982,502775.55174177,0
+AYI.US,D,20101111,000000,50.5066,50.905,49.9985,50.6574,812584.45514249,0
+AYI.US,D,20101112,000000,50.289,51.0688,49.9785,50.0913,432977.08001774,0
+AYI.US,D,20101115,000000,50.26,50.6384,49.7818,49.8267,238012.29780923,0
+AYI.US,D,20101116,000000,49.3585,49.5222,48.5178,48.9071,331225.49311897,0
+AYI.US,D,20101117,000000,48.9621,49.0499,48.4719,48.7385,239888.24003167,0
+AYI.US,D,20101118,000000,49.1527,50.0554,49.1527,49.5033,399506.58498876,0
+AYI.US,D,20101119,000000,49.4933,50.1662,49.4054,50.0274,251933.13120464,0
+AYI.US,D,20101122,000000,49.8167,50.0823,48.8433,49.9685,222980.72232911,0
+AYI.US,D,20101123,000000,49.3315,49.3315,48.5178,49.1607,246656.85590951,0
+AYI.US,D,20101124,000000,49.5891,51.0208,49.5891,51.0018,184129.78863548,0
+AYI.US,D,20101126,000000,50.6864,51.1516,50.3549,50.5546,62045.311689942,0
+AYI.US,D,20101129,000000,50.1592,50.7712,49.5122,50.6284,246995.38686049,0
+AYI.US,D,20101130,000000,50.1073,51.4182,50.0544,51.0008,446154.74783437,0
+AYI.US,D,20101201,000000,51.8995,54.3986,51.8995,53.463,636616.46745234,0
+AYI.US,D,20101202,000000,53.5669,53.8125,53.0807,53.5579,682533.48356949,0
+AYI.US,D,20101203,000000,53.3283,54.3047,53.1945,54.1729,343252.35601645,0
+AYI.US,D,20101206,000000,54.0701,55.7994,54.0701,55.4868,374348.12653426,0
+AYI.US,D,20101207,000000,55.9531,56.9355,55.9531,56.3894,517913.29373314,0
+AYI.US,D,20101208,000000,56.3155,56.3894,55.2422,55.2722,432459.26788266,0
+AYI.US,D,20101209,000000,55.7235,55.9341,55.422,55.6096,315167.30750645,0
+AYI.US,D,20101210,000000,55.7624,57.0414,55.5717,56.8967,208074.34320659,0
+AYI.US,D,20101213,000000,57.1463,57.3249,56.2087,56.3435,327216.20496286,0
+AYI.US,D,20101214,000000,56.5471,56.6431,56.1528,56.2387,271015.05924617,0
+AYI.US,D,20101215,000000,55.9062,56.6241,55.5428,55.6676,497471.23246254,0
+AYI.US,D,20101216,000000,55.7904,56.3715,55.7055,55.7145,675147.90004135,0
+AYI.US,D,20101217,000000,55.8283,56.9355,55.6006,56.5561,586923.52918967,0
+AYI.US,D,20101220,000000,56.4074,56.651,56.1528,56.2856,275231.67257048,0
+AYI.US,D,20101221,000000,56.4723,56.7169,56.4433,56.5651,201512.05092609,0
+AYI.US,D,20101222,000000,56.5651,56.8967,56.1528,56.3715,362729.90454803,0
+AYI.US,D,20101223,000000,56.3795,56.4523,55.8473,55.9251,234748.17837361,0
+AYI.US,D,20101227,000000,55.7534,56.2477,55.6006,56.1907,278473.75744716,0
+AYI.US,D,20101228,000000,56.3435,56.3435,55.8083,55.8383,213300.53995868,0
+AYI.US,D,20101229,000000,55.8193,56.0989,55.6676,55.8293,280100.30852523,0
+AYI.US,D,20101230,000000,55.5727,56.2696,55.5528,55.6006,145390.02930741,0
+AYI.US,D,20101231,000000,55.5328,55.5707,54.5972,54.6062,321999.02234853,0
+AYI.US,D,20110103,000000,55.0366,56.5282,55.0366,56.2087,577393.58244837,0
+AYI.US,D,20110104,000000,56.2387,56.2766,55.3081,55.5068,468047.08371153,0
+AYI.US,D,20110105,000000,55.345,55.7434,55.1374,55.2982,316825.90885207,0
+AYI.US,D,20110106,000000,55.403,56.9255,55.2622,56.8417,520964.07857539,0
+AYI.US,D,20110107,000000,56.9255,57.4967,55.7624,56.5941,382366.70284648,0
+AYI.US,D,20110110,000000,54.9028,54.9028,49.4353,53.0617,1888975.6640454,0
+AYI.US,D,20110111,000000,51.9274,53.0896,51.3603,52.3059,700697.97270246,0
+AYI.US,D,20110112,000000,52.6983,52.839,52.0662,52.2289,582339.33935941,0
+AYI.US,D,20110113,000000,52.1221,52.1221,51.7597,52.0572,657367.0125481,0
+AYI.US,D,20110114,000000,51.9095,52.5255,51.7497,52.2289,301893.48888717,0
+AYI.US,D,20110118,000000,52.1031,52.7371,52.0293,52.7371,397620.62705772,0
+AYI.US,D,20110119,000000,52.7931,53.1545,52.4127,52.4795,687882.87353747,0
+AYI.US,D,20110120,000000,52.2669,52.7931,51.9644,52.3837,796950.93557498,0
+AYI.US,D,20110121,000000,52.7741,52.9677,51.8526,52.2859,318421.41123345,0
+AYI.US,D,20110124,000000,52.3448,52.8749,52.0852,52.4795,546613.30675173,0
+AYI.US,D,20110125,000000,52.199,52.4217,51.4941,51.9464,403706.17160845,0
+AYI.US,D,20110126,000000,52.199,52.7651,51.8056,52.5635,601143.83227247,0
+AYI.US,D,20110127,000000,52.4696,52.6123,51.588,52.3158,306501.71641809,0
+AYI.US,D,20110128,000000,52.4596,52.4596,50.944,51.1796,541263.91678375,0
+AYI.US,D,20110131,000000,51.4232,52.3378,51.2306,52.2689,613577.33293946,0
+AYI.US,D,20110201,000000,52.7271,53.6228,52.6023,53.1645,535749.26762374,0
+AYI.US,D,20110202,000000,53.0517,53.1545,52.3837,52.8929,256189.80736338,0
+AYI.US,D,20110203,000000,52.7741,53.3871,51.8615,53.3382,304526.61868043,0
+AYI.US,D,20110204,000000,53.2513,53.3283,52.4127,53.1745,206424.75599872,0
+AYI.US,D,20110207,000000,53.3093,54.078,52.7371,53.9842,321885.84484125,0
+AYI.US,D,20110208,000000,54.0501,54.3616,53.8494,54.1549,202248.20550884,0
+AYI.US,D,20110209,000000,53.8883,53.9842,53.2793,53.7276,171083.32660162,0
+AYI.US,D,20110210,000000,53.5289,54.1729,53.4161,54.0701,188626.84180084,0
+AYI.US,D,20110211,000000,53.8225,54.9128,53.7565,54.9128,142873.08173401,0
+AYI.US,D,20110214,000000,54.8548,54.8648,54.3986,54.6532,182238.82285013,0
+AYI.US,D,20110215,000000,54.4834,54.8268,53.8394,54.1549,181129.08233627,0
+AYI.US,D,20110216,000000,54.1809,54.761,54.116,54.2847,183151.2539044,0
+AYI.US,D,20110218,000000,54.3896,54.6352,54.1809,54.3896,167908.34697262,0
+AYI.US,D,20110222,000000,54.0601,54.5304,53.4251,53.6407,386826.69789,0
+AYI.US,D,20110223,000000,53.6697,54.2468,52.0472,52.9299,444320.87158809,0
+AYI.US,D,20110224,000000,52.839,53.6407,52.5545,53.1175,470493.92132467,0
+AYI.US,D,20110225,000000,53.2513,53.8225,52.8111,53.6887,194970.79163367,0
+AYI.US,D,20110228,000000,54.123,54.5942,53.0277,53.5149,323611.55143454,0
+AYI.US,D,20110301,000000,53.8364,54.1619,53.1695,53.1795,491564.96909592,0
+AYI.US,D,20110302,000000,53.0857,53.8274,52.6743,53.3333,298526.20765288,0
+AYI.US,D,20110303,000000,53.9043,54.73,53.9043,54.4634,410574.94457238,0
+AYI.US,D,20110304,000000,54.5962,54.5962,53.3093,53.8694,240026.45681047,0
+AYI.US,D,20110307,000000,54.135,54.3416,52.0762,52.4795,538115.97956801,0
+AYI.US,D,20110308,000000,52.5635,54.125,51.9095,53.6038,352572.97444782,0
+AYI.US,D,20110309,000000,53.6317,53.9463,53.2134,53.6697,270894.87074286,0
+AYI.US,D,20110310,000000,53.0667,53.0667,51.9484,52.0962,346250.05760307,0
+AYI.US,D,20110311,000000,51.4652,52.4416,51.3703,52.0393,428090.41578749,0
+AYI.US,D,20110314,000000,51.588,52.3248,51.1986,51.7397,625567.13771509,0
+AYI.US,D,20110315,000000,50.0733,52.3059,49.9985,51.8056,506811.88231113,0
+AYI.US,D,20110316,000000,51.7866,52.18,50.5156,50.905,501260.17502925,0
+AYI.US,D,20110317,000000,51.7218,51.7218,50.8582,51.0208,353985.18936166,0
+AYI.US,D,20110318,000000,51.3414,52.1221,51.2076,51.8615,485830.97591736,0
+AYI.US,D,20110321,000000,52.6023,54.4554,52.5455,54.078,552646.76961768,0
+AYI.US,D,20110322,000000,54.125,54.125,52.7571,52.8031,460445.16087743,0
+AYI.US,D,20110323,000000,52.7471,52.9399,52.0103,52.6423,561762.06602258,0
+AYI.US,D,20110324,000000,52.9977,53.1745,52.3448,53.0147,367382.20119682,0
+AYI.US,D,20110325,000000,53.0377,54.104,52.8779,53.1595,353161.89811402,0
+AYI.US,D,20110328,000000,53.3283,53.8035,53.0427,53.1265,487477.55841265,0
+AYI.US,D,20110329,000000,53.3283,53.5769,52.8311,52.8929,618698.36475115,0
+AYI.US,D,20110330,000000,52.0762,54.0431,50.6474,53.8794,987838.32280883,0
+AYI.US,D,20110331,000000,53.6078,55.4848,53.5039,55.38,791118.78845206,0
+AYI.US,D,20110401,000000,55.8293,57.3789,55.5817,57.0733,861177.66859992,0
+AYI.US,D,20110404,000000,57.0503,57.298,56.7249,57.1163,344646.54265479,0
+AYI.US,D,20110405,000000,57.1023,57.5017,56.7769,57.3489,288057.78901494,0
+AYI.US,D,20110406,000000,57.6445,57.7493,57.1123,57.4557,359918.49514153,0
+AYI.US,D,20110407,000000,57.5785,58.1816,57.3399,57.6734,613428.09888119,0
+AYI.US,D,20110408,000000,57.8631,57.8631,56.7479,57.0444,369403.37119409,0
+AYI.US,D,20110411,000000,57.0255,57.3969,56.5491,56.7867,215573.10424202,0
+AYI.US,D,20110412,000000,56.3815,56.6361,55.5528,55.6396,304910.22032014,0
+AYI.US,D,20110413,000000,55.8872,55.993,54.6612,55.364,293137.75642134,0
+AYI.US,D,20110414,000000,54.9966,55.1094,54.4534,54.9298,359278.49136142,0
+AYI.US,D,20110415,000000,54.787,55.5068,54.787,55.2982,538589.7225852,0
+AYI.US,D,20110418,000000,54.3966,54.749,53.9433,54.5842,603406.38084721,0
+AYI.US,D,20110419,000000,54.9118,55.1744,54.4814,54.769,326787.5326344,0
+AYI.US,D,20110420,000000,55.4968,55.9172,55.383,55.6596,392142.0344487,0
+AYI.US,D,20110421,000000,55.9541,55.9541,55.2622,55.6206,369018.76798351,0
+AYI.US,D,20110425,000000,55.403,55.5528,54.8258,54.9866,296209.57425166,0
+AYI.US,D,20110426,000000,55.2622,55.5348,54.9198,54.9586,401508.72513967,0
+AYI.US,D,20110427,000000,55.0066,55.393,54.6232,55.2232,295892.07628876,0
+AYI.US,D,20110428,000000,55.2132,55.5428,54.8918,54.9676,166120.54298596,0
+AYI.US,D,20110429,000000,55.1144,56.1378,55.1144,55.8003,303864.58034138,0
+AYI.US,D,20110502,000000,56.3175,56.5033,55.335,55.412,433262.52771309,0
+AYI.US,D,20110503,000000,55.355,55.993,55.2132,55.4489,595461.92077868,0
+AYI.US,D,20110504,000000,55.4489,55.5627,54.5014,54.73,307975.02715445,0
+AYI.US,D,20110505,000000,54.3486,55.2522,53.9433,54.2158,468033.06171948,0
+AYI.US,D,20110506,000000,54.9018,55.1833,53.7625,54.3396,225638.89139389,0
+AYI.US,D,20110509,000000,54.2448,55.4678,53.9433,55.3081,260280.22275923,0
+AYI.US,D,20110510,000000,55.6596,56.3455,55.6106,56.1927,185246.54014536,0
+AYI.US,D,20110511,000000,56.5491,57.6634,55.8782,56.5681,589927.24020145,0
+AYI.US,D,20110512,000000,56.4453,57.6065,56.0799,57.1123,283835.16626546,0
+AYI.US,D,20110513,000000,57.3399,57.3689,55.8003,56.4453,264680.12355109,0
+AYI.US,D,20110516,000000,56.031,56.653,55.393,55.422,348567.69257515,0
+AYI.US,D,20110517,000000,55.5348,56.1089,54.9298,55.5727,415566.77374301,0
+AYI.US,D,20110518,000000,55.7344,56.9195,55.7344,56.6171,293019.57105975,0
+AYI.US,D,20110519,000000,56.9295,57.2731,56.3175,56.9875,259004.22148247,0
+AYI.US,D,20110520,000000,56.4283,57.0923,56.2497,56.5971,277566.3342472,0
+AYI.US,D,20110523,000000,55.335,55.9072,55.2622,55.6206,386825.69631913,0
+AYI.US,D,20110524,000000,55.6775,56.041,54.8718,54.9776,269668.94800914,0
+AYI.US,D,20110525,000000,54.73,55.9172,54.6522,55.8293,420004.73422759,0
+AYI.US,D,20110526,000000,55.335,56.013,55.2522,55.9172,373266.43000451,0
+AYI.US,D,20110527,000000,56.0989,57.0533,56.0989,56.7279,182529.27839979,0
+AYI.US,D,20110531,000000,57.3089,57.8921,56.8397,57.8541,540299.40404473,0
+AYI.US,D,20110601,000000,57.8252,57.8351,55.374,55.5528,348968.32091951,0
+AYI.US,D,20110602,000000,55.7065,55.8293,55.1364,55.5727,348840.11984931,0
+AYI.US,D,20110603,000000,54.5663,55.0446,54.3776,54.6132,467282.88514467,0
+AYI.US,D,20110606,000000,54.4814,54.769,53.8095,53.9522,260166.04368108,0
+AYI.US,D,20110607,000000,54.3556,54.698,54.119,54.119,271451.74414151,0
+AYI.US,D,20110608,000000,54.091,54.5444,53.8055,53.9103,261575.25388235,0
+AYI.US,D,20110609,000000,54.11,54.3177,53.7486,54.1,283557.731137,0
+AYI.US,D,20110610,000000,53.6947,53.6947,52.8779,53.1595,362284.20551494,0
+AYI.US,D,20110613,000000,53.2274,53.7336,52.9439,53.3243,287067.23543353,0
+AYI.US,D,20110614,000000,53.6188,54.5742,53.3333,54.3206,414882.70084503,0
+AYI.US,D,20110615,000000,53.6657,54.0002,52.8779,53.2363,393369.96032414,0
+AYI.US,D,20110616,000000,53.2603,53.8145,52.5695,53.0985,455456.33641938,0
+AYI.US,D,20110617,000000,53.3631,53.8095,53.0857,53.3532,483222.88539562,0
+AYI.US,D,20110620,000000,53.2174,54.1779,53.1125,53.9343,276020.91040885,0
+AYI.US,D,20110621,000000,54.4145,55.2982,54.3586,54.9018,438629.94595656,0
+AYI.US,D,20110622,000000,54.3117,54.4724,52.4915,52.5475,899465.71946974,0
+AYI.US,D,20110623,000000,51.8545,52.5774,50.3629,52.5575,851529.53649705,0
+AYI.US,D,20110624,000000,52.8629,53.2603,51.6279,51.8825,618225.62330482,0
+AYI.US,D,20110627,000000,51.9214,52.8251,51.4951,52.7971,565351.69598798,0
+AYI.US,D,20110628,000000,52.7971,53.6367,52.7023,53.0197,406910.19679242,0
+AYI.US,D,20110629,000000,53.0467,53.0467,51.6568,52.4436,1396908.9079482,0
+AYI.US,D,20110630,000000,52.4476,53.2274,52.2339,52.9329,584362.51249839,0
+AYI.US,D,20110701,000000,52.6283,53.3083,52.0223,52.9658,933203.63391856,0
+AYI.US,D,20110705,000000,52.9757,53.1445,52.5415,52.7541,468556.88327972,0
+AYI.US,D,20110706,000000,52.6193,53.0317,52.0792,52.5894,411211.9436399,0
+AYI.US,D,20110707,000000,53.2893,53.8714,53.0317,53.5779,349472.11106253,0
+AYI.US,D,20110708,000000,52.9658,53.7955,52.8549,53.6427,317170.44922821,0
+AYI.US,D,20110711,000000,52.9757,53.0227,52.0323,52.3787,326886.68814963,0
+AYI.US,D,20110712,000000,52.1161,52.1741,51.4652,51.8086,396034.13881409,0
+AYI.US,D,20110713,000000,52.204,52.4845,51.4272,51.542,423532.26679962,0
+AYI.US,D,20110714,000000,51.6189,51.7617,49.639,49.7169,616785.36440687,0
+AYI.US,D,20110715,000000,50.0214,50.274,49.3695,49.7848,397676.71502593,0
+AYI.US,D,20110718,000000,49.4753,49.4843,48.2023,48.2672,475484.74892445,0
+AYI.US,D,20110719,000000,48.5337,48.9151,47.8688,48.3261,1013286.2352421,0
+AYI.US,D,20110720,000000,48.385,48.6107,47.5613,48.0685,1010898.4903098,0
+AYI.US,D,20110721,000000,48.3551,49.3145,48.2203,49.2167,508614.70986071,0
+AYI.US,D,20110722,000000,49.0299,49.4064,48.7545,49.2167,380145.21867705,0
+AYI.US,D,20110725,000000,48.5717,49.5232,48.394,48.9901,303109.39591228,0
+AYI.US,D,20110726,000000,48.8223,48.9901,47.2908,48.0016,518330.94878213,0
+AYI.US,D,20110727,000000,47.8219,47.8888,46.4241,46.9352,681197.38804108,0
+AYI.US,D,20110728,000000,46.9163,47.4594,46.0427,46.1475,391122.43531232,0
+AYI.US,D,20110729,000000,45.5355,46.434,45.3647,46.3172,748218.50376788,0
+AYI.US,D,20110801,000000,46.9452,47.116,44.9973,45.9089,481033.45149373,0
+AYI.US,D,20110802,000000,45.4606,46.1555,44.3014,44.3373,342603.33809859,0
+AYI.US,D,20110803,000000,44.3953,45.0821,43.3698,44.7117,464141.95892495,0
+AYI.US,D,20110804,000000,44.0169,44.1496,41.4958,41.5427,678015.39741606,0
+AYI.US,D,20110805,000000,42.026,42.2067,39.8184,40.6861,1087399.4742349,0
+AYI.US,D,20110808,000000,39.1376,40.2787,37.3673,37.3863,1082255.4062933,0
+AYI.US,D,20110809,000000,38.2329,39.6966,36.8531,39.6966,1196506.5975359,0
+AYI.US,D,20110810,000000,38.6223,39.0786,37.3113,37.3393,832278.34298003,0
+AYI.US,D,20110811,000000,37.4721,40.4205,37.3863,39.8284,759561.29376738,0
+AYI.US,D,20110812,000000,40.1829,40.8857,39.2294,40.4674,578334.05748673,0
+AYI.US,D,20110815,000000,41.0545,42.2536,40.8957,42.2337,303342.76192286,0
+AYI.US,D,20110816,000000,41.7624,41.997,41.1323,41.4599,388018.56721444,0
+AYI.US,D,20110817,000000,41.8563,42.035,40.7051,41.0305,156809.94026319,0
+AYI.US,D,20110818,000000,39.5468,39.9263,38.3468,39.453,902774.9095941,0
+AYI.US,D,20110819,000000,38.6034,40.3257,38.5934,39.1534,652905.01436288,0
+AYI.US,D,20110822,000000,40.2787,40.3077,39.1914,39.5998,335796.66252804,0
+AYI.US,D,20110823,000000,39.8474,40.6951,38.9278,40.6951,766767.59611143,0
+AYI.US,D,20110824,000000,40.6671,42.3026,40.6581,42.2067,330021.60494419,0
+AYI.US,D,20110825,000000,42.5721,42.9596,41.3541,41.4679,494049.86640176,0
+AYI.US,D,20110826,000000,41.1423,43.1022,40.4964,42.5821,328785.66650186,0
+AYI.US,D,20110829,000000,43.2092,44.4342,43.1692,44.3953,518333.95349472,0
+AYI.US,D,20110830,000000,44.1496,44.5271,43.4658,43.923,582320.30951305,0
+AYI.US,D,20110831,000000,44.2385,44.6679,43.3618,43.7982,373369.59180318,0
+AYI.US,D,20110901,000000,43.7283,44.3863,42.3405,42.4663,370060.40167882,0
+AYI.US,D,20110902,000000,41.5587,41.6256,39.8874,40.0691,392991.36653873,0
+AYI.US,D,20110906,000000,38.3947,40.3646,38.3947,40.0681,451498.12837718,0
+AYI.US,D,20110907,000000,40.8509,42.0819,40.5173,41.9381,341757.01072115,0
+AYI.US,D,20110908,000000,41.6535,42.0619,40.8129,41.0415,249024.56942463,0
+AYI.US,D,20110909,000000,40.4864,40.733,38.9838,39.2474,351383.10826509,0
+AYI.US,D,20110912,000000,38.805,39.2674,38.2889,39.2104,403822.35382831,0
+AYI.US,D,20110913,000000,39.509,40.6092,39.1534,40.4674,318871.11654998,0
+AYI.US,D,20110914,000000,40.9357,42.1039,39.3052,41.4219,419583.07289516,0
+AYI.US,D,20110915,000000,41.9771,42.1877,40.6671,42.035,204155.19642796,0
+AYI.US,D,20110916,000000,41.9231,42.0649,39.7915,41.2283,779885.1696764,0
+AYI.US,D,20110919,000000,40.2498,40.6581,39.5,40.2408,435032.30342427,0
+AYI.US,D,20110920,000000,40.6002,40.7609,39.1534,39.1534,443065.9032994,0
+AYI.US,D,20110921,000000,39.0786,39.3052,37.1377,37.1747,378256.25603342,0
+AYI.US,D,20110922,000000,35.7119,36.0424,34.6646,35.056,865930.12233481,0
+AYI.US,D,20110923,000000,34.985,35.7099,34.8223,35.2706,705638.72175919,0
+AYI.US,D,20110926,000000,35.7119,35.8756,34.7974,35.7508,583155.61961102,0
+AYI.US,D,20110927,000000,36.7293,37.2235,35.673,36.0044,833280.91541177,0
+AYI.US,D,20110928,000000,36.2141,36.7583,34.7394,34.8073,594545.48344098,0
+AYI.US,D,20110929,000000,35.626,35.9855,34.5966,35.2836,557916.03391678,0
+AYI.US,D,20110930,000000,34.5976,35.1918,34.2312,34.2792,575344.36846701,0
+AYI.US,D,20111003,000000,33.5113,33.8409,32.2973,32.3152,915180.36627698,0
+AYI.US,D,20111004,000000,31.9978,36.2421,31.5125,35.8926,1187226.041939,0
+AYI.US,D,20111005,000000,36.0224,38.4945,34.6306,38.0073,1214535.8746027,0
+AYI.US,D,20111006,000000,38.2289,41.7005,38.189,41.6256,1358463.6104532,0
+AYI.US,D,20111007,000000,41.9481,41.994,39.442,39.8684,599354.02514407,0
+AYI.US,D,20111010,000000,41.0485,41.2721,40.2997,41.2133,357852.25445553,0
+AYI.US,D,20111011,000000,40.7839,42.1658,40.7181,42.004,609742.31811315,0
+AYI.US,D,20111012,000000,42.2416,43.7592,42.043,43.4747,531820.1051365,0
+AYI.US,D,20111013,000000,43.238,43.294,42.619,42.9774,595345.73855883,0
+AYI.US,D,20111014,000000,43.5116,43.7493,42.7808,43.5896,245166.51846851,0
+AYI.US,D,20111017,000000,43.1222,43.3708,41.7863,42.033,535022.12717874,0
+AYI.US,D,20111018,000000,42.0519,43.6175,41.5587,43.332,313285.35585885,0
+AYI.US,D,20111019,000000,43.2192,43.342,42.2416,42.4254,365349.01234923,0
+AYI.US,D,20111020,000000,42.5212,42.5212,40.6321,41.5967,460357.02264168,0
+AYI.US,D,20111021,000000,42.5212,42.7129,41.5397,42.0719,401274.35755822,0
+AYI.US,D,20111024,000000,42.3385,44.3893,41.8722,44.1626,520948.05344162,0
+AYI.US,D,20111025,000000,43.6274,43.8172,42.609,42.9596,368124.36520474,0
+AYI.US,D,20111026,000000,43.8072,43.9729,42.2906,43.6744,278571.91139152,0
+AYI.US,D,20111027,000000,45.5355,47.5653,45.0801,47.08,601013.62806055,0
+AYI.US,D,20111028,000000,47.2937,47.711,46.0706,46.2593,376157.96507988,0
+AYI.US,D,20111031,000000,45.3328,45.7531,44.1367,44.1756,263419.14583723,0
+AYI.US,D,20111101,000000,43.0544,43.8761,41.9481,42.2217,459850.22778607,0
+AYI.US,D,20111102,000000,43.0844,43.5985,42.3674,43.3618,241964.49642628,0
+AYI.US,D,20111103,000000,44.2665,45.3357,43.1222,45.2029,192965.64677018,0
+AYI.US,D,20111104,000000,44.576,44.576,43.1522,44.0528,351705.61408229,0
+AYI.US,D,20111107,000000,43.6654,43.906,42.5612,43.324,436326.33297653,0
+AYI.US,D,20111108,000000,43.886,43.915,42.7129,43.7213,398548.0816749,0
+AYI.US,D,20111109,000000,42.3195,42.5801,41.0985,41.4459,434790.92484679,0
+AYI.US,D,20111110,000000,42.3575,42.693,41.5967,42.2317,269516.70923829,0
+AYI.US,D,20111111,000000,42.8008,44.1067,42.5801,44.0198,206905.51001195,0
+AYI.US,D,20111114,000000,43.8372,44.0198,42.7029,43.314,228136.80912093,0
+AYI.US,D,20111115,000000,43.1022,44.6768,42.9316,44.3413,268343.86976019,0
+AYI.US,D,20111116,000000,43.6934,45.4785,43.6934,44.1247,292083.10230483,0
+AYI.US,D,20111117,000000,43.7493,44.2295,42.609,42.8846,219409.1206392,0
+AYI.US,D,20111118,000000,42.8756,43.4668,42.7129,43.0544,188539.70513594,0
+AYI.US,D,20111121,000000,42.1757,42.5212,41.5787,41.9841,232940.34296972,0
+AYI.US,D,20111122,000000,41.8533,42.4743,41.5687,42.024,190935.46263517,0
+AYI.US,D,20111123,000000,41.3591,41.5867,40.4694,40.8309,382271.55361471,0
+AYI.US,D,20111125,000000,40.5353,41.5108,40.2518,40.9867,256305.98958325,0
+AYI.US,D,20111128,000000,42.8008,44.0887,42.629,43.5696,402548.35569327,0
+AYI.US,D,20111129,000000,44.0688,45.2029,43.342,44.4941,628451.66179443,0
+AYI.US,D,20111130,000000,46.6278,47.9607,46.3003,47.9407,543341.17474922,0
+AYI.US,D,20111201,000000,47.8638,49.0279,47.138,47.1868,346230.02618585,0
+AYI.US,D,20111202,000000,47.9696,48.6565,47.3976,47.5084,223325.26270525,0
+AYI.US,D,20111205,000000,48.4459,49.3485,48.0635,48.7704,289699.36365592,0
+AYI.US,D,20111206,000000,48.8623,49.3745,48.2392,48.8892,160407.58279548,0
+AYI.US,D,20111207,000000,48.2961,49.1089,47.3506,48.8043,341664.86620195,0
+AYI.US,D,20111208,000000,48.2961,48.6217,47.6452,47.76,418664.63241573,0
+AYI.US,D,20111209,000000,47.8269,49.5232,47.4345,48.9981,204430.6284147,0
+AYI.US,D,20111212,000000,48.1404,48.1404,47.3017,48.0465,197542.82560442,0
+AYI.US,D,20111213,000000,48.5208,49.4453,47.2838,47.3496,490476.26157014,0
+AYI.US,D,20111214,000000,47.2937,47.4245,45.7921,46.2893,470145.37466508,0
+AYI.US,D,20111215,000000,47.148,47.8638,46.3072,46.6697,233308.92104653,0
+AYI.US,D,20111216,000000,46.7756,48.4659,46.7756,47.11,469170.84621744,0
+AYI.US,D,20111219,000000,47.5274,48.1504,45.6203,45.7751,221304.09270799,0
+AYI.US,D,20111220,000000,46.8914,48.5687,46.8914,48.0545,389360.67216803,0
+AYI.US,D,20111221,000000,48.3021,49.2447,47.6332,48.9791,158297.2729916,0
+AYI.US,D,20111222,000000,49.1587,50.0025,48.9031,49.6201,146458.70541597,0
+AYI.US,D,20111223,000000,49.8008,50.0763,49.2107,50.0005,83407.816581703,0
+AYI.US,D,20111227,000000,49.9445,50.306,49.5721,49.8297,126600.55995725,0
+AYI.US,D,20111228,000000,49.8197,49.9066,48.2542,48.8483,211975.46170973,0
+AYI.US,D,20111229,000000,49.0949,50.267,48.9981,50.1922,251054.75355964,0
+AYI.US,D,20111230,000000,50.0554,50.8322,49.8617,50.5616,189317.92569485,0
+AYI.US,D,20120103,000000,51.9564,52.2689,50.5056,50.5716,258193.95065601,0
+AYI.US,D,20120104,000000,50.325,51.8526,49.9166,51.6339,201534.08548503,0
+AYI.US,D,20120105,000000,51.2604,51.3952,49.1777,50.2022,540145.16213216,0
+AYI.US,D,20120106,000000,49.0619,49.5491,47.9427,48.0096,740773.82755895,0
+AYI.US,D,20120109,000000,52.4576,55.1524,49.8467,52.4197,1536099.2136267,0
+AYI.US,D,20120110,000000,52.5824,55.7444,52.3208,55.2582,1135646.1441744,0
+AYI.US,D,20120111,000000,54.9806,55.9661,54.6732,55.5907,565728.28663167,0
+AYI.US,D,20120112,000000,55.6676,56.2347,54.6152,55.3052,444131.57469538,0
+AYI.US,D,20120113,000000,54.4824,55.4389,54.091,54.4924,303805.4876606,0
+AYI.US,D,20120117,000000,55.5058,55.6965,54.712,55.2482,293776.75863058,0
+AYI.US,D,20120118,000000,54.702,55.6775,54.5194,55.6486,456591.11620476,0
+AYI.US,D,20120119,000000,55.5717,55.5717,54.9426,55.2192,412044.2490253,0
+AYI.US,D,20120120,000000,55.0675,55.3052,54.3107,54.6152,396870.45048293,0
+AYI.US,D,20120123,000000,54.5014,55.7914,54.4924,55.0764,246435.50874925,0
+AYI.US,D,20120124,000000,54.3197,55.7824,54.3197,55.4668,360486.38581965,0
+AYI.US,D,20120125,000000,55.342,55.9461,55.0306,55.7914,229441.85595266,0
+AYI.US,D,20120126,000000,56.1668,56.1668,54.9806,55.4668,243855.46221162,0
+AYI.US,D,20120127,000000,55.2382,56.1209,55.0206,55.6676,184446.28502752,0
+AYI.US,D,20120130,000000,55.2092,56.5362,55.0954,56.2447,382238.5017763,0
+AYI.US,D,20120131,000000,56.6271,56.9345,54.9536,55.6736,380791.23188232,0
+AYI.US,D,20120201,000000,56.2826,57.295,56.1478,56.9195,395019.54753202,0
+AYI.US,D,20120202,000000,57.0354,57.3139,56.5851,56.7759,253876.17867475,0
+AYI.US,D,20120203,000000,57.3909,58.1816,57.3909,57.6594,372117.62822708,0
+AYI.US,D,20120206,000000,57.1592,57.7653,56.5362,56.7947,180306.7926595,0
+AYI.US,D,20120207,000000,56.5362,57.8022,56.2347,57.3619,225517.70131973,0
+AYI.US,D,20120208,000000,57.3719,57.8411,57.1592,57.7653,239333.36977473,0
+AYI.US,D,20120209,000000,57.8511,58.624,57.3719,58.624,463384.77135412,0
+AYI.US,D,20120210,000000,57.6984,58.1057,56.9975,57.4767,368802.42867756,0
+AYI.US,D,20120213,000000,58.2455,58.4312,57.3619,58.2266,196130.61069057,0
+AYI.US,D,20120214,000000,58.1546,58.1546,57.1692,57.8312,168745.66021233,0
+AYI.US,D,20120215,000000,57.9909,58.1357,56.1019,56.6341,395464.24499425,0
+AYI.US,D,20120216,000000,56.7459,58.8056,56.6341,58.547,355162.0351232,0
+AYI.US,D,20120217,000000,58.556,58.9124,58.2744,58.7956,238967.79641051,0
+AYI.US,D,20120221,000000,59.0262,59.4087,58.8736,59.3028,250586.01839674,0
+AYI.US,D,20120222,000000,59.216,59.9798,58.9694,59.5385,329450.70955349,0
+AYI.US,D,20120223,000000,59.5105,60.7745,59.0542,60.7655,301262.49924482,0
+AYI.US,D,20120224,000000,60.8853,61.4455,60.5549,61.0601,309671.68819279,0
+AYI.US,D,20120227,000000,60.1725,60.9922,59.245,60.6127,281029.76628412,0
+AYI.US,D,20120228,000000,60.3751,60.6327,58.8346,59.6733,249700.62975573,0
+AYI.US,D,20120229,000000,59.9299,60.4959,59.2699,59.4606,390867.03474279,0
+AYI.US,D,20120301,000000,59.6832,60.4091,58.5001,58.518,406285.21657522,0
+AYI.US,D,20120302,000000,58.4941,59.154,56.8327,57.1033,367311.0896657,0
+AYI.US,D,20120305,000000,57.0733,58.4712,56.8607,58.1546,211612.8930581,0
+AYI.US,D,20120306,000000,57.1033,57.5157,56.3755,56.6979,212168.76488588,0
+AYI.US,D,20120307,000000,56.7759,57.8312,56.7759,57.4957,104040.17631588,0
+AYI.US,D,20120308,000000,58.3653,59.0772,57.3529,58.9074,249738.68944844,0
+AYI.US,D,20120309,000000,58.8446,60.2683,58.7488,59.9798,317814.45929176,0
+AYI.US,D,20120312,000000,60.2005,60.9623,60.0876,60.4979,427874.07648154,0
+AYI.US,D,20120313,000000,60.9223,61.9197,60.3352,61.9197,277606.39708163,0
+AYI.US,D,20120314,000000,61.6452,61.8359,60.2005,60.7835,183452.72673352,0
+AYI.US,D,20120315,000000,60.8933,61.9776,60.2503,61.3686,224004.32774893,0
+AYI.US,D,20120316,000000,61.1969,61.5493,60.8225,60.8515,316828.91356464,0
+AYI.US,D,20120319,000000,60.5849,61.4744,60.3841,60.7287,145559.2947829,0
+AYI.US,D,20120320,000000,60.1525,60.2104,59.5385,59.846,127969.70732408,0
+AYI.US,D,20120321,000000,59.837,60.1905,58.7587,59.818,249994.09001796,0
+AYI.US,D,20120322,000000,59.0352,59.5584,58.0109,59.2549,261585.26959096,0
+AYI.US,D,20120323,000000,59.3178,59.9688,58.568,59.9299,151601.77178661,0
+AYI.US,D,20120326,000000,60.5649,61.1679,60.0087,60.8763,196244.78976872,0
+AYI.US,D,20120327,000000,61.0011,61.5693,60.9323,61.2637,355869.14415099,0
+AYI.US,D,20120328,000000,61.4065,61.4065,60.1355,60.9033,254640.3772416,0
+AYI.US,D,20120329,000000,60.5079,60.6717,59.7222,60.4191,219142.70279021,0
+AYI.US,D,20120330,000000,60.9683,61.0571,59.9868,60.0756,336694.07001939,0
+AYI.US,D,20120402,000000,60.0087,61.2927,59.7891,60.8853,303885.61332946,0
+AYI.US,D,20120403,000000,61.0591,61.1779,60.0057,60.8604,345426.76635543,0
+AYI.US,D,20120404,000000,59.3767,59.5165,54.4086,54.9856,2145092.3567359,0
+AYI.US,D,20120405,000000,54.3316,55.0724,53.3851,54.1789,586958.5841698,0
+AYI.US,D,20120409,000000,52.6493,52.7571,51.4002,51.9454,457941.23372523,0
+AYI.US,D,20120410,000000,51.9184,51.9454,50.4807,50.7174,816057.90288803,0
+AYI.US,D,20120411,000000,51.4502,52.1531,50.7952,51.7367,369080.86537688,0
+AYI.US,D,20120412,000000,51.8526,53.5099,51.7846,53.0077,388108.70859193,0
+AYI.US,D,20120413,000000,52.6203,52.7741,51.6788,51.8226,392462.53712418,0
+AYI.US,D,20120416,000000,52.202,53.2573,52.0013,52.6693,567895.68597462,0
+AYI.US,D,20120417,000000,53.2663,54.8228,53.1405,54.2947,580670.72230518,0
+AYI.US,D,20120418,000000,54.094,54.736,53.8434,54.2658,538516.60791236,0
+AYI.US,D,20120419,000000,53.9123,54.4574,52.5515,52.7171,464452.44589183,0
+AYI.US,D,20120420,000000,53.9423,53.9423,52.4755,52.4955,409180.75793403,0
+AYI.US,D,20120423,000000,51.603,51.7567,50.989,51.4102,508871.1120011,0
+AYI.US,D,20120424,000000,51.584,52.6773,51.4002,52.4187,360524.44551237,0
+AYI.US,D,20120425,000000,53.0457,53.5948,52.8221,53.2663,278222.36316108,0
+AYI.US,D,20120426,000000,53.0757,53.8155,52.7931,53.4051,353682.71496167,0
+AYI.US,D,20120427,000000,53.5289,55.1853,53.1995,55.0625,563220.35319603,0
+AYI.US,D,20120430,000000,54.9248,54.9248,53.1015,53.2563,373477.76145615,0
+AYI.US,D,20120501,000000,53.3263,55.2142,52.9707,54.3716,479550.12504877,0
+AYI.US,D,20120502,000000,53.7206,54.746,53.3163,54.3137,332952.20128313,0
+AYI.US,D,20120503,000000,54.3416,54.3416,52.6693,52.9419,214849.97008046,0
+AYI.US,D,20120504,000000,52.7072,52.7371,51.6219,51.6409,257850.41185073,0
+AYI.US,D,20120507,000000,51.3823,52.3497,51.2664,51.9644,215109.37693344,0
+AYI.US,D,20120508,000000,51.4302,51.6788,50.4508,51.555,389047.18048858,0
+AYI.US,D,20120509,000000,50.7762,52.4855,50.4807,52.192,372068.5512549,0
+AYI.US,D,20120510,000000,52.6593,52.9807,51.7168,52.0962,236399.76872321,0
+AYI.US,D,20120511,000000,51.536,52.8659,51.3733,52.183,262913.35255249,0
+AYI.US,D,20120514,000000,51.4002,51.5161,50.6314,50.6314,306740.09028298,0
+AYI.US,D,20120515,000000,50.5466,51.1406,50.0324,50.278,227639.02840307,0
+AYI.US,D,20120516,000000,50.3838,51.1406,49.9835,50.0224,364701.99757311,0
+AYI.US,D,20120517,000000,50.1632,50.4608,48.3441,48.383,749481.48462345,0
+AYI.US,D,20120518,000000,48.383,48.6705,47.5364,47.7001,419016.1837879,0
+AYI.US,D,20120521,000000,48.393,51.0768,48.2472,51.0478,618977.80302135,0
+AYI.US,D,20120522,000000,51.0478,51.9843,50.6984,51.3434,421212.62868581,0
+AYI.US,D,20120523,000000,50.8042,52.4456,50.6504,52.3787,339518.49984708,0
+AYI.US,D,20120524,000000,52.4277,52.6203,50.9988,51.4402,435710.36689708,0
+AYI.US,D,20120525,000000,51.593,52.3398,51.3733,51.6988,285424.65922168,0
+AYI.US,D,20120529,000000,52.4187,53.7296,52.2419,53.5779,357580.82875224,0
+AYI.US,D,20120530,000000,52.8031,52.8031,51.7268,51.8885,254744.54061113,0
+AYI.US,D,20120531,000000,51.8675,52.6593,50.6664,52.2319,281094.86839008,0
+AYI.US,D,20120601,000000,51.1506,51.1506,49.2417,49.4423,350204.25936184,0
+AYI.US,D,20120604,000000,49.668,49.6959,47.5633,48.2562,537449.93494552,0
+AYI.US,D,20120605,000000,48.0276,49.4753,47.5154,49.2835,246436.51032011,0
+AYI.US,D,20120606,000000,49.4523,52.1331,49.3105,52.0303,245097.41007911,0
+AYI.US,D,20120607,000000,53.0557,53.6707,51.2276,51.2564,461405.66733302,0
+AYI.US,D,20120608,000000,51.1886,52.5814,50.326,52.2519,266791.43492583,0
+AYI.US,D,20120611,000000,52.9707,52.9707,50.911,50.97,314066.58113033,0
+AYI.US,D,20120612,000000,51.3044,52.0572,50.893,51.8885,321319.95730485,0
+AYI.US,D,20120613,000000,51.7936,53.0267,51.7078,51.8426,403782.29099387,0
+AYI.US,D,20120614,000000,51.9184,52.1141,51.2366,51.7168,493717.34487595,0
+AYI.US,D,20120615,000000,51.9374,52.2319,51.3044,52.0393,657968.9566355,0
+AYI.US,D,20120618,000000,51.6988,52.7651,51.6508,52.4855,302762.85239441,0
+AYI.US,D,20120619,000000,52.7841,53.9712,52.5425,53.3751,324284.60705305,0
+AYI.US,D,20120620,000000,53.1695,53.4051,51.9744,52.3587,325378.32243314,0
+AYI.US,D,20120621,000000,52.2899,52.4087,49.7738,49.9545,364452.60642875,0
+AYI.US,D,20120622,000000,50.283,50.5226,48.3551,49.5442,609880.53489195,0
+AYI.US,D,20120625,000000,48.4309,48.7943,47.6801,48.5327,231881.68256977,0
+AYI.US,D,20120626,000000,48.8433,49.2706,47.9117,48.6117,295127.87772191,0
+AYI.US,D,20120627,000000,48.8333,48.9741,47.8259,48.1034,514194.46112669,0
+AYI.US,D,20120628,000000,47.3476,47.6801,46.1116,46.8684,1031342.5547222,0
+AYI.US,D,20120629,000000,48.2811,49.4054,48.2811,48.7933,887771.37809807,0
+AYI.US,D,20120702,000000,51.6988,57.1692,51.574,56.5163,1873100.7659004,0
+AYI.US,D,20120703,000000,56.5163,57.4797,55.5847,57.1602,418577.49575083,0
+AYI.US,D,20120705,000000,56.9875,58.8924,56.7449,58.2325,620244.79016036,0
+AYI.US,D,20120706,000000,57.1602,57.92,57.0463,57.4427,422649.88287118,0
+AYI.US,D,20120709,000000,57.2301,57.5276,56.4313,56.9195,505324.54958271,0
+AYI.US,D,20120710,000000,57.8831,58.1956,55.1814,55.4409,369628.72463778,0
+AYI.US,D,20120711,000000,55.6136,56.2606,55.2412,55.6336,437933.85420824,0
+AYI.US,D,20120712,000000,55.2972,56.6031,54.5463,56.011,500473.94190346,0
+AYI.US,D,20120713,000000,56.1258,57.1901,56.1258,56.6979,232572.76646378,0
+AYI.US,D,20120716,000000,56.4124,57.0543,55.8153,56.7937,764785.48737774,0
+AYI.US,D,20120717,000000,57.1143,57.8062,56.03,57.1043,229307.6454573,0
+AYI.US,D,20120718,000000,56.9295,59.9658,56.8237,58.9324,446368.08242774,0
+AYI.US,D,20120719,000000,59.0462,59.5045,57.8162,58.0418,321259.86305319,0
+AYI.US,D,20120720,000000,57.5177,58.2904,57.3349,57.3929,236694.23055631,0
+AYI.US,D,20120723,000000,56.03,58.2804,55.9241,57.7593,452496.69452547,0
+AYI.US,D,20120724,000000,57.8062,57.911,55.7494,56.7848,456063.28836107,0
+AYI.US,D,20120725,000000,57.1901,57.92,56.2317,56.5262,239704.95256413,0
+AYI.US,D,20120726,000000,57.7113,57.8641,56.3095,57.1233,227961.53422028,0
+AYI.US,D,20120727,000000,57.5765,58.2615,56.8337,57.7872,520344.1062125,0
+AYI.US,D,20120730,000000,57.8361,58.1596,56.8437,57.0743,238949.76813501,0
+AYI.US,D,20120731,000000,56.7887,57.3499,55.5967,55.6556,336061.07723531,0
+AYI.US,D,20120801,000000,56.1179,56.3285,54.9726,55.1714,485751.85181935,0
+AYI.US,D,20120802,000000,54.9058,55.8942,54.2118,55.8453,309559.51225636,0
+AYI.US,D,20120803,000000,56.7749,58.3693,56.5073,58.1866,256560.38858191,0
+AYI.US,D,20120806,000000,58.1506,58.622,58.0518,58.4092,210261.77396676,0
+AYI.US,D,20120807,000000,58.8246,59.9848,58.7946,59.3338,307533.3344048,0
+AYI.US,D,20120808,000000,58.8536,60.3612,58.8536,60.0237,376803.97828515,0
+AYI.US,D,20120809,000000,59.7931,60.8495,59.4476,60.3123,239434.52843169,0
+AYI.US,D,20120810,000000,59.9937,60.9223,59.5325,60.8495,212275.932968,0
+AYI.US,D,20120813,000000,60.6107,60.9912,59.9179,60.6997,148338.65392184,0
+AYI.US,D,20120814,000000,61.1579,61.4175,60.2164,60.5139,136534.13975549,0
+AYI.US,D,20120815,000000,60.3412,61.4964,60.3323,61.1579,161981.05061792,0
+AYI.US,D,20120816,000000,60.8923,62.1953,59.9079,62.0485,191608.51825369,0
+AYI.US,D,20120817,000000,61.9617,62.7434,61.4964,62.3291,225024.92845617,0
+AYI.US,D,20120820,000000,62.0865,62.387,61.3297,62.0675,107110.99257535,0
+AYI.US,D,20120821,000000,62.5328,64.0284,62.2043,62.416,208394.84588208,0
+AYI.US,D,20120822,000000,62.3091,62.5418,61.1969,61.5913,124811.75439972,0
+AYI.US,D,20120823,000000,61.6012,61.772,60.8843,61.1389,130573.79156238,0
+AYI.US,D,20120824,000000,60.8215,61.725,60.1016,61.4175,162941.55707351,0
+AYI.US,D,20120827,000000,61.781,62.5618,60.9912,61.3985,171622.17172478,0
+AYI.US,D,20120828,000000,61.4465,61.9816,61.109,61.4665,276474.62200883,0
+AYI.US,D,20120829,000000,61.5323,62.5328,61.1389,61.781,359676.1149932,0
+AYI.US,D,20120830,000000,61.1969,61.2837,59.7262,60.2843,254309.85885751,0
+AYI.US,D,20120831,000000,60.8045,61.9197,60.1985,61.6252,159838.6905465,0
+AYI.US,D,20120904,000000,61.5713,63.1738,60.8495,62.8662,276145.10519561,0
+AYI.US,D,20120905,000000,62.433,63.018,62.2003,62.6176,217245.72757969,0
+AYI.US,D,20120906,000000,62.9512,65.4981,62.8662,65.4681,416499.2362145,0
+AYI.US,D,20120907,000000,65.7877,66.7162,65.5271,66.229,485025.71294521,0
+AYI.US,D,20120910,000000,65.9234,66.4596,65.6059,65.7777,208058.31807282,0
+AYI.US,D,20120911,000000,65.8645,66.5934,65.5171,65.9604,361854.53161562,0
+AYI.US,D,20120912,000000,66.2659,66.6982,65.2235,65.4103,249638.53236236,0
+AYI.US,D,20120913,000000,65.1936,65.6539,63.626,65.3164,419986.70595209,0
+AYI.US,D,20120914,000000,65.3064,66.0263,64.8251,65.7577,400629.34592381,0
+AYI.US,D,20120917,000000,65.4981,65.4981,64.6125,64.7853,183751.19485006,0
+AYI.US,D,20120918,000000,64.5845,64.6893,63.4254,63.626,382370.70912993,0
+AYI.US,D,20120919,000000,63.9435,64.1722,63.0969,63.626,337917.98961139,0
+AYI.US,D,20120920,000000,63.1648,63.685,62.7144,63.3654,189870.79281006,0
+AYI.US,D,20120921,000000,63.6061,63.9815,62.9342,63.2886,470901.56066504,0
+AYI.US,D,20120924,000000,62.7904,63.1648,62.5518,62.7904,251616.6348126,0
+AYI.US,D,20120925,000000,63.1738,63.4054,60.7725,60.8015,358257.89065419,0
+AYI.US,D,20120926,000000,60.9852,61.3846,60.2284,60.6437,488349.92663248,0
+AYI.US,D,20120927,000000,60.0547,61.0341,58.7268,60.9253,701120.63560575,0
+AYI.US,D,20120928,000000,60.6377,61.4495,60.1445,60.7905,342002.39558206,0
+AYI.US,D,20121001,000000,61.1969,61.9427,60.485,60.6107,540881.3167149,0
+AYI.US,D,20121002,000000,56.4823,60.3243,55.1554,57.7363,1246437.9096635,0
+AYI.US,D,20121003,000000,58.1287,58.4172,57.4857,57.4947,679125.13792992,0
+AYI.US,D,20121004,000000,57.6205,58.0298,56.9925,57.8332,709655.02091133,0
+AYI.US,D,20121005,000000,58.2126,59.247,57.8232,58.591,793451.44698706,0
+AYI.US,D,20121008,000000,58.1287,59.5614,58.1287,59.2659,374032.63171309,0
+AYI.US,D,20121009,000000,59.1391,59.3638,57.7363,58.611,289752.44691156,0
+AYI.US,D,20121010,000000,58.591,59.1202,58.1846,58.9014,313364.47995686,0
+AYI.US,D,20121011,000000,59.3338,60.0946,58.9214,59.0732,446600.44686746,0
+AYI.US,D,20121012,000000,59.0732,59.4766,58.543,59.1391,214002.64113215,0
+AYI.US,D,20121015,000000,59.227,59.4486,58.7168,59.207,257658.11024543,0
+AYI.US,D,20121016,000000,59.4966,60.4581,59.4386,60.1695,190411.64107493,0
+AYI.US,D,20121017,000000,60.1495,61.72,60.1495,61.2009,269621.87417868,0
+AYI.US,D,20121018,000000,61.1529,62.5008,60.9453,62.344,352920.51953654,0
+AYI.US,D,20121019,000000,61.9297,62.2192,60.8145,60.9852,392431.4884275,0
+AYI.US,D,20121022,000000,60.9153,61.3646,60.7395,61.1529,333650.29617317,0
+AYI.US,D,20121023,000000,60.3641,60.5939,59.6772,60.1985,261742.51621611,0
+AYI.US,D,20121024,000000,60.4381,62.0555,60.2583,61.2388,440274.52531012,0
+AYI.US,D,20121025,000000,61.8998,62.1724,61.2009,61.8808,205825.81662392,0
+AYI.US,D,20121026,000000,62.0266,62.4808,61.2199,61.9098,291359.96814327,0
+AYI.US,D,20121031,000000,62.1074,62.429,61.3975,62.2722,185443.84960496,0
+AYI.US,D,20121101,000000,62.4708,64.5287,62.1224,63.6151,644137.26304671,0
+AYI.US,D,20121102,000000,63.8657,63.8657,61.4914,61.4914,297560.693343,0
+AYI.US,D,20121105,000000,61.4035,63.3644,61.2199,63.1538,281698.8156192,0
+AYI.US,D,20121106,000000,63.4244,64.5865,63.2586,64.4647,355071.89374572,0
+AYI.US,D,20121107,000000,63.2486,63.4244,59.9578,61.4715,464200.05003489,0
+AYI.US,D,20121108,000000,61.5104,61.6731,60.0746,60.0946,258750.82405466,0
+AYI.US,D,20121109,000000,59.6772,61.5104,59.2559,60.6827,380555.86273002,0
+AYI.US,D,20121112,000000,60.9753,60.9753,59.9768,60.1335,175398.0938703,0
+AYI.US,D,20121113,000000,59.813,61.1819,59.5514,60.6437,258591.57428778,0
+AYI.US,D,20121114,000000,60.7575,61.0731,59.6573,59.9478,255870.30625876,0
+AYI.US,D,20121115,000000,59.9289,60.5549,59.7272,60.0647,263679.55426106,0
+AYI.US,D,20121116,000000,59.861,59.9189,58.543,59.4386,333170.54373081,0
+AYI.US,D,20121119,000000,60.1795,60.8245,59.6673,60.2284,291050.48274726,0
+AYI.US,D,20121120,000000,59.9189,61.3746,59.5225,61.2388,223946.236639,0
+AYI.US,D,20121121,000000,61.1629,62.0456,60.7297,61.759,147618.52447287,0
+AYI.US,D,20121123,000000,61.9966,63.066,61.768,63.047,89731.734997314,0
+AYI.US,D,20121126,000000,62.5986,63.5951,62.1424,62.6176,164114.3965516,0
+AYI.US,D,20121127,000000,62.354,63.6151,61.8998,62.1724,169931.52011161,0
+AYI.US,D,20121128,000000,61.6911,61.6911,59.813,61.5194,270394.08531242,0
+AYI.US,D,20121129,000000,61.5962,63.5871,61.5763,63.3844,180180.59473102,0
+AYI.US,D,20121130,000000,63.5941,64.291,63.1798,63.673,224592.24984427,0
+AYI.US,D,20121203,000000,64.1532,64.2711,63.037,63.3166,165968.3042151,0
+AYI.US,D,20121204,000000,63.2956,63.3724,62.2822,62.6236,250897.50693448,0
+AYI.US,D,20121205,000000,62.7594,62.978,61.4035,62.5108,319953.8146506,0
+AYI.US,D,20121206,000000,62.423,62.9322,61.6831,62.9222,119110.81305958,0
+AYI.US,D,20121207,000000,63.2776,63.5302,62.8064,63.3744,127485.94859828,0
+AYI.US,D,20121210,000000,63.3744,64.6235,63.1348,64.6235,121416.42918133,0
+AYI.US,D,20121211,000000,65.3373,65.3373,64.5476,65.0429,158801.06313463,0
+AYI.US,D,20121212,000000,65.3663,65.55,64.6045,64.7673,164053.30072909,0
+AYI.US,D,20121213,000000,64.4917,65.8885,64.2411,64.3309,200655.70784003,0
+AYI.US,D,20121214,000000,64.1053,64.8371,63.5382,63.7978,167007.9347687,0
+AYI.US,D,20121217,000000,64.1732,65.0628,63.665,64.935,274231.10328046,0
+AYI.US,D,20121218,000000,65.1966,66.159,64.7013,65.1017,465049.38212492,0
+AYI.US,D,20121219,000000,65.1297,65.8396,64.6325,64.7673,399245.17499407,0
+AYI.US,D,20121220,000000,64.6235,65.4522,64.5387,65.2345,338714.23844579,0
+AYI.US,D,20121221,000000,65.2345,66.3678,63.8657,64.1143,733231.9989765,0
+AYI.US,D,20121224,000000,64.0284,64.2811,63.3644,63.8177,133853.93613177,0
+AYI.US,D,20121226,000000,63.8757,64.7773,63.1048,63.2486,178694.26357347,0
+AYI.US,D,20121227,000000,63.2287,63.8367,62.6756,63.625,240977.9491283,0
+AYI.US,D,20121228,000000,63.1638,64.1053,63.1348,63.7139,163232.01262316,0
+AYI.US,D,20121231,000000,63.5871,65.2695,63.4444,65.1966,241263.39682366,0
+AYI.US,D,20130102,000000,66.9378,67.468,65.9464,66.5794,558067.27111678,0
+AYI.US,D,20130103,000000,66.9968,68.9097,66.4946,66.7322,692637.33041408,0
+AYI.US,D,20130104,000000,66.86,67.2833,65.3843,66.6284,278832.31981535,0
+AYI.US,D,20130107,000000,66.159,66.5026,65.6489,66.3878,648331.84181208,0
+AYI.US,D,20130108,000000,61.6731,63.2686,60.0547,63.008,2650481.0068537,0
+AYI.US,D,20130109,000000,63.4024,63.9995,62.5258,63.3136,1043897.2454633,0
+AYI.US,D,20130110,000000,63.6041,63.9435,62.2632,63.054,544438.89641276,0
+AYI.US,D,20130111,000000,63.1638,63.665,62.5198,63.645,477458.84509124,0
+AYI.US,D,20130114,000000,63.3455,63.7429,63.1538,63.635,391397.86729906,0
+AYI.US,D,20130115,000000,63.3066,64.5955,63.018,64.4647,468433.69006384,0
+AYI.US,D,20130116,000000,64.2411,65.2815,63.8547,64.9759,910978.77651558,0
+AYI.US,D,20130117,000000,65.4542,66.202,65.2915,65.9684,674470.83813939,0
+AYI.US,D,20130118,000000,65.9105,66.172,65.3204,65.8036,319888.71254464,0
+AYI.US,D,20130122,000000,65.8805,66.6034,65.4352,66.5834,403010.07986014,0
+AYI.US,D,20130123,000000,66.6224,67.1824,66.4096,66.806,461410.67518733,0
+AYI.US,D,20130124,000000,66.9328,67.7396,66.5344,66.6692,447128.27471114,0
+AYI.US,D,20130125,000000,67.0307,67.9533,66.6692,67.8554,302760.8492527,0
+AYI.US,D,20130128,000000,67.8843,68.3617,67.484,67.9443,466047.94827321,0
+AYI.US,D,20130129,000000,67.9732,68.5033,67.7486,68.0411,291947.89023861,0
+AYI.US,D,20130130,000000,68.129,68.1379,66.3318,66.5245,464561.61711567,0
+AYI.US,D,20130131,000000,66.3218,66.9228,66.0542,66.3518,339215.02387623,0
+AYI.US,D,20130201,000000,66.5734,67.464,66.5544,67.0208,446030.55304761,0
+AYI.US,D,20130204,000000,66.3518,66.9518,66.182,66.4096,332951.19971228,0
+AYI.US,D,20130205,000000,66.7082,67.474,66.3218,67.1545,213738.22642489,0
+AYI.US,D,20130206,000000,67.0806,67.5888,66.7662,67.0407,237520.52651654,0
+AYI.US,D,20130207,000000,67.2304,67.2304,65.542,66.5146,282245.67330924,0
+AYI.US,D,20130208,000000,66.7462,68.1859,66.7462,67.5988,275510.10926981,0
+AYI.US,D,20130211,000000,67.494,68.109,67.494,67.7486,211974.46013887,0
+AYI.US,D,20130212,000000,67.8155,68.4355,67.454,67.5219,175269.89280012,0
+AYI.US,D,20130213,000000,67.5888,68.6103,67.3971,68.6103,260630.77256054,0
+AYI.US,D,20130214,000000,68.1949,69.0425,68.1949,68.8808,301700.18571102,0
+AYI.US,D,20130215,000000,69.1953,69.2353,68.3895,69.0605,358600.42788861,0
+AYI.US,D,20130219,000000,69.0805,70.3844,69.0805,70.3395,375055.23556204,0
+AYI.US,D,20130220,000000,70.3296,70.8646,70.018,70.2038,737737.06470875,0
+AYI.US,D,20130221,000000,70.018,70.1058,67.9443,68.9577,592411.13593644,0
+AYI.US,D,20130222,000000,69.3041,70.047,68.6003,69.5677,421641.30101426,0
+AYI.US,D,20130225,000000,69.8323,69.8602,67.0407,67.1445,557121.78822411,0
+AYI.US,D,20130226,000000,67.6158,68.5413,66.816,68.2747,346618.63567987,0
+AYI.US,D,20130227,000000,68.2249,70.1358,67.9912,69.4419,366071.14493993,0
+AYI.US,D,20130228,000000,67.8315,68.6461,65.3214,65.7078,1199758.6981213,0
+AYI.US,D,20130301,000000,65.1127,65.8426,63.9715,65.4352,800409.3597576,0
+AYI.US,D,20130304,000000,65.3953,65.3953,63.644,64.8571,428537.11639144,0
+AYI.US,D,20130305,000000,65.8905,68.1759,65.8905,67.9732,970165.60496856,0
+AYI.US,D,20130306,000000,68.0271,68.7729,67.7735,68.1829,327932.32812839,0
+AYI.US,D,20130307,000000,68.3706,69.4419,67.9732,68.9487,488596.31306426,0
+AYI.US,D,20130308,000000,69.5188,69.9182,68.6981,69.3331,445441.62938142,0
+AYI.US,D,20130311,000000,69.1005,69.9382,68.7959,69.4319,371013.89713838,0
+AYI.US,D,20130312,000000,69.3631,70.1358,68.7669,68.8808,564644.5869602,0
+AYI.US,D,20130313,000000,68.9777,69.6865,68.8808,69.1563,406974.2973275,0
+AYI.US,D,20130314,000000,69.1563,70.066,68.7859,69.9382,437928.84635394,0
+AYI.US,D,20130315,000000,69.8513,69.9082,68.1479,68.6391,708132.63320279,0
+AYI.US,D,20130318,000000,67.7486,69.2452,67.464,68.6981,307720.62815579,0
+AYI.US,D,20130319,000000,68.8329,69.3531,67.6058,68.3427,223842.07326947,0
+AYI.US,D,20130320,000000,68.8159,69.4918,68.6981,69.3631,177541.45551259,0
+AYI.US,D,20130321,000000,68.9187,69.2652,67.9443,68.2927,106249.64163499,0
+AYI.US,D,20130322,000000,68.7639,69.0405,68.5004,68.7341,144314.34220282,0
+AYI.US,D,20130325,000000,68.8897,69.2353,67.4351,67.6527,171447.89839499,0
+AYI.US,D,20130326,000000,67.9443,68.2149,66.9328,67.1904,246183.11289231,0
+AYI.US,D,20130327,000000,66.3618,67.512,65.6798,67.0018,471674.77336965,0
+AYI.US,D,20130328,000000,67.1645,67.1645,65.7747,66.884,504701.57250724,0
+AYI.US,D,20130401,000000,66.9328,67.1824,66.1132,66.4696,592658.52393908,0
+AYI.US,D,20130402,000000,66.9558,66.9558,65.4262,65.8256,786024.79905361,0
+AYI.US,D,20130403,000000,70.9616,72.2295,68.9777,69.2851,1228527.8195292,0
+AYI.US,D,20130404,000000,68.5873,70.9446,68.2897,70.1858,794247.69582145,0
+AYI.US,D,20130405,000000,68.9267,69.9082,68.1649,69.7055,274440.43159038,0
+AYI.US,D,20130408,000000,69.7614,70.645,68.9847,70.5991,399664.83318479,0
+AYI.US,D,20130409,000000,70.645,71.333,69.8902,70.8078,425611.52790681,0
+AYI.US,D,20130410,000000,71.1982,71.7064,70.4932,71.323,471268.13560013,0
+AYI.US,D,20130411,000000,71.323,71.3709,70.3395,70.5212,386215.73966486,0
+AYI.US,D,20130412,000000,70.3006,70.3006,69.0106,70.1558,292669.02125844,0
+AYI.US,D,20130415,000000,69.7714,70.2416,66.6264,66.9079,501193.06978158,0
+AYI.US,D,20130416,000000,67.7536,68.7341,67.4391,68.5973,391560.12177853,0
+AYI.US,D,20130417,000000,67.8614,68.105,66.6722,67.7246,524972.36516064,0
+AYI.US,D,20130418,000000,69.1643,69.6706,68.0371,68.5383,695942.51425499,0
+AYI.US,D,20130419,000000,68.6271,68.9067,67.6018,68.8788,442309.71729944,0
+AYI.US,D,20130422,000000,68.6951,69.0785,67.5738,68.6271,395601.46020219,0
+AYI.US,D,20130423,000000,69.0885,69.5567,68.6073,69.2333,328379.02873235,0
+AYI.US,D,20130424,000000,69.4699,70.4932,69.4409,69.9671,383885.08427158,0
+AYI.US,D,20130425,000000,70.5892,71.3529,69.997,70.7408,290471.57478967,0
+AYI.US,D,20130426,000000,70.4354,70.8856,70.0859,70.2716,321732.60449952,0
+AYI.US,D,20130429,000000,70.5212,70.5312,69.402,69.9182,321136.66983731,0
+AYI.US,D,20130430,000000,70.017,70.5602,69.7614,70.4932,425586.48863528,0
+AYI.US,D,20130501,000000,70.056,70.3954,68.125,68.1909,421921.74085532,0
+AYI.US,D,20130502,000000,68.4055,68.8219,68.0471,68.5483,453495.26067377,0
+AYI.US,D,20130503,000000,69.1743,71.5726,68.8699,71.0204,498175.33677774,0
+AYI.US,D,20130506,000000,71.0204,71.8331,70.9056,70.9925,226634.4528296,0
+AYI.US,D,20130507,000000,71.0704,71.6684,70.684,71.6684,177205.9292742,0
+AYI.US,D,20130508,000000,71.9021,72.2415,71.5826,72.2315,250136.31308021,0
+AYI.US,D,20130509,000000,72.3263,73.4826,72.1177,72.8167,249873.90151466,0
+AYI.US,D,20130510,000000,72.8845,73.1201,72.4521,72.6529,190808.26313584,0
+AYI.US,D,20130513,000000,72.4033,72.4033,71.1083,71.2561,288173.9712348,0
+AYI.US,D,20130514,000000,71.8331,74.432,71.4588,74.2484,604200.62653988,0
+AYI.US,D,20130515,000000,73.854,75.3027,73.854,74.4032,352748.24934848,0
+AYI.US,D,20130516,000000,74.2674,75.1779,73.9688,74.2204,259488.98177913,0
+AYI.US,D,20130517,000000,74.422,75.3217,74.422,74.9104,307066.60238363,0
+AYI.US,D,20130520,000000,74.7256,75.2258,74.471,74.6757,235812.84819873,0
+AYI.US,D,20130521,000000,74.6658,74.9852,74.3352,74.7156,311523.59271455,0
+AYI.US,D,20130522,000000,74.5758,76.4789,72.9733,73.7462,365177.74373202,0
+AYI.US,D,20130523,000000,73.1691,73.9788,72.5391,73.2969,287783.35859906,0
+AYI.US,D,20130524,000000,72.8465,73.2579,72.2805,72.6909,175369.04831535,0
+AYI.US,D,20130528,000000,73.7552,74.451,72.4323,73.0313,227342.56342825,0
+AYI.US,D,20130529,000000,72.5481,72.8555,71.4957,71.7842,284074.54170121,0
+AYI.US,D,20130530,000000,72.0588,73.3727,72.0588,72.4911,295723.81238414,0
+AYI.US,D,20130531,000000,72.1507,73.7412,72.0618,72.5331,216719.90287773,0
+AYI.US,D,20130603,000000,72.5391,73.1401,70.625,72.3363,461886.42134624,0
+AYI.US,D,20130604,000000,72.5191,73.5245,71.0104,71.7543,239567.73735618,0
+AYI.US,D,20130605,000000,71.5626,71.8431,70.5212,70.9056,312673.39606285,0
+AYI.US,D,20130606,000000,70.7988,71.4588,69.8902,71.4588,475520.80547543,0
+AYI.US,D,20130607,000000,71.9121,73.4526,71.6584,73.0013,261839.66858963,0
+AYI.US,D,20130610,000000,73.1201,73.6104,72.6339,73.2389,178531.00752315,0
+AYI.US,D,20130611,000000,72.6239,73.1691,71.4677,72.4033,124839.79838382,0
+AYI.US,D,20130612,000000,73.0902,73.1791,72.1577,72.3753,177661.6440159,0
+AYI.US,D,20130613,000000,72.3653,74.1036,71.5536,73.864,210779.58610184,0
+AYI.US,D,20130614,000000,73.864,74.1336,73.0513,73.2769,235685.6486994,0
+AYI.US,D,20130617,000000,73.805,74.432,73.3627,74.2574,226159.70824155,0
+AYI.US,D,20130618,000000,74.461,75.8359,73.9688,75.7171,168202.80880573,0
+AYI.US,D,20130619,000000,75.5134,76.0116,74.8104,74.9852,194862.62198069,0
+AYI.US,D,20130620,000000,73.9019,74.1036,72.6529,73.3069,411856.95527431,0
+AYI.US,D,20130621,000000,73.864,73.864,71.8132,72.5949,653240.54060127,0
+AYI.US,D,20130624,000000,71.6395,72.7008,71.0204,72.0588,263309.97461339,0
+AYI.US,D,20130625,000000,72.8365,73.0603,71.931,72.3553,327377.45787146,0
+AYI.US,D,20130626,000000,73.1691,73.7162,71.9709,72.1377,326731.44466619,0
+AYI.US,D,20130627,000000,72.8266,73.854,72.6529,73.5445,282488.05345757,0
+AYI.US,D,20130628,000000,73.3627,73.8929,72.5001,72.9634,378010.87117251,0
+AYI.US,D,20130701,000000,73.4127,74.6757,73.0603,73.3627,482129.17001554,0
+AYI.US,D,20130702,000000,75.8838,80.4805,73.9498,78.6344,1333645.6860914,0
+AYI.US,D,20130703,000000,78.8282,79.3424,77.5152,79.0788,499395.25008629,0
+AYI.US,D,20130705,000000,80.0723,81.5239,79.4801,81.4131,477360.69114688,0
+AYI.US,D,20130708,000000,81.5818,81.9273,81.0816,81.5519,435860.60252622,0
+AYI.US,D,20130709,000000,81.2484,83.2263,79.9594,82.6062,788850.23045216,0
+AYI.US,D,20130710,000000,82.3766,82.9068,81.3073,81.8814,442582.1445736,0
+AYI.US,D,20130711,000000,82.8868,83.1773,81.9472,83.0805,393211.71212812,0
+AYI.US,D,20130712,000000,82.8868,82.8868,82.0442,82.4634,236621.11588347,0
+AYI.US,D,20130715,000000,82.6931,83.2163,82.3186,83.0226,222329.70126954,0
+AYI.US,D,20130716,000000,83.3351,83.3351,81.5299,82.2298,323974.12008618,0
+AYI.US,D,20130717,000000,82.4804,82.8378,81.7836,82.2298,523961.78016201,0
+AYI.US,D,20130718,000000,82.2488,85.5576,82.2488,85.4707,494304.26540043,0
+AYI.US,D,20130719,000000,85.305,85.305,84.2717,84.5611,341365.39651455,0
+AYI.US,D,20130722,000000,84.8048,85.6444,84.4253,84.7169,190373.58138222,0
+AYI.US,D,20130723,000000,85.0254,85.6045,84.3475,85.4797,242383.15304612,0
+AYI.US,D,20130724,000000,85.7772,85.7772,84.0459,84.5033,248310.44940082,0
+AYI.US,D,20130725,000000,84.4253,84.4253,82.8668,84.2427,252682.30620858,0
+AYI.US,D,20130726,000000,83.8043,84.3195,83.3551,84.1439,246038.88668834,0
+AYI.US,D,20130729,000000,83.9701,84.5033,83.5058,83.6705,196700.50451041,0
+AYI.US,D,20130730,000000,83.1963,84.8147,83.1963,83.4419,201702.34938966,0
+AYI.US,D,20130731,000000,83.8243,84.1339,82.8768,83.6985,291256.8063446,0
+AYI.US,D,20130801,000000,84.669,86.6658,84.4253,85.3439,395528.34552934,0
+AYI.US,D,20130802,000000,85.1123,85.6145,84.3675,85.4318,176963.54912587,0
+AYI.US,D,20130805,000000,85.2481,85.4707,83.9501,84.4833,152452.10544749,0
+AYI.US,D,20130806,000000,84.0081,84.0081,82.5194,82.9547,171117.38001089,0
+AYI.US,D,20130807,000000,82.8578,82.8578,81.6078,82.4146,225707.99978329,0
+AYI.US,D,20130808,000000,82.8289,84.0849,82.4524,83.7953,131228.81890539,0
+AYI.US,D,20130809,000000,83.8343,84.5133,82.9268,83.9701,175220.81582794,0
+AYI.US,D,20130812,000000,83.2562,85.1323,82.6931,85.0354,141320.64689965,0
+AYI.US,D,20130813,000000,85.0254,85.915,84.3275,85.335,112318.15948108,0
+AYI.US,D,20130814,000000,85.2301,85.4608,83.3551,83.8143,144295.31235647,0
+AYI.US,D,20130815,000000,82.4346,83.4319,82.0422,82.5862,158478.55731742,0
+AYI.US,D,20130816,000000,82.1819,83.3061,81.5978,81.8025,221578.52312387,0
+AYI.US,D,20130819,000000,81.8514,82.1819,81.0876,81.5878,185115.33436259,0
+AYI.US,D,20130820,000000,81.6248,83.5138,81.2354,83.1394,162757.26803511,0
+AYI.US,D,20130821,000000,82.789,83.8922,82.5004,82.759,163583.56399534,0
+AYI.US,D,20130822,000000,83.1294,84.8527,83.1294,84.1538,82352.160894333,0
+AYI.US,D,20130823,000000,84.2227,84.2915,83.1394,83.9501,102739.13576759,0
+AYI.US,D,20130826,000000,84.1049,85.4997,83.6306,85.0544,180872.68019589,0
+AYI.US,D,20130827,000000,83.9501,84.2327,82.0132,82.2008,221944.09648809,0
+AYI.US,D,20130828,000000,82.2978,83.7265,82.2588,83.4239,153270.38884083,0
+AYI.US,D,20130829,000000,83.0805,85.2101,83.0805,84.9865,203855.72674056,0
+AYI.US,D,20130830,000000,84.9196,85.2201,82.5284,82.732,269962.40827138,0
+AYI.US,D,20130903,000000,83.7265,84.8797,80.9039,81.6947,442902.64724908,0
+AYI.US,D,20130904,000000,81.6647,83.8243,81.6647,83.8043,248744.12958358,0
+AYI.US,D,20130905,000000,83.6506,85.3929,83.6506,84.9965,154269.95655999,0
+AYI.US,D,20130906,000000,85.1902,85.954,83.6306,84.7069,108084.51945212,0
+AYI.US,D,20130909,000000,85.305,87.9179,85.305,87.4267,177600.54819339,0
+AYI.US,D,20130910,000000,88.0927,89.9696,87.9279,89.4465,293060.63546505,0
+AYI.US,D,20130911,000000,89.4854,89.6382,88.7516,89.0921,155791.34269768,0
+AYI.US,D,20130912,000000,88.9653,89.3596,88.1695,88.2275,156079.79510561,0
+AYI.US,D,20130913,000000,88.2743,88.5669,87.5894,87.7521,193486.46361784,0
+AYI.US,D,20130916,000000,88.9852,89.0132,87.204,87.3508,272034.65838255,0
+AYI.US,D,20130917,000000,87.3697,90.1324,87.3697,90.1224,354107.38100669,0
+AYI.US,D,20130918,000000,89.0231,90.7924,87.3897,90.6206,318657.78195662,0
+AYI.US,D,20130919,000000,90.7374,91.044,89.765,90.1424,137992.42692893,0
+AYI.US,D,20130920,000000,90.435,90.5718,88.2643,88.4511,407157.58479504,0
+AYI.US,D,20130923,000000,88.6048,89.4265,87.5225,88.7805,178139.39331654,0
+AYI.US,D,20130924,000000,89.0521,89.3506,87.9079,88.1595,258954.14293942,0
+AYI.US,D,20130925,000000,88.3731,89.0231,87.6363,88.0637,381667.60638559,0
+AYI.US,D,20130926,000000,88.2943,89.4265,87.7421,89.1699,228051.67559776,0
+AYI.US,D,20130927,000000,88.4511,89.5424,87.7911,88.1975,296493.01880529,0
+AYI.US,D,20130930,000000,87.214,89.7061,86.8146,89.0421,445199.24923308,0
+AYI.US,D,20131001,000000,89.9308,96.0751,89.9308,95.7067,919583.27178142,0
+AYI.US,D,20131002,000000,94.6204,94.6204,90.8992,91.044,554023.9295514,0
+AYI.US,D,20131003,000000,91.004,91.004,88.6437,89.8339,315674.10236205,0
+AYI.US,D,20131004,000000,90.6206,93.4452,89.8149,92.8431,609437.84057144,0
+AYI.US,D,20131007,000000,92.1891,94.3248,91.9335,93.2116,553372.90849182,0
+AYI.US,D,20131008,000000,93.0369,94.0442,91.6121,91.7289,464632.72864679,0
+AYI.US,D,20131009,000000,91.8647,92.0395,89.8728,90.1324,447594.00516145,0
+AYI.US,D,20131010,000000,91.1708,93.0458,91.014,92.9889,239617.81589923,0
+AYI.US,D,20131011,000000,92.951,94.6793,92.4119,94.6404,314545.33200184,0
+AYI.US,D,20131014,000000,94.229,95.8704,93.3753,95.8015,202587.73803068,0
+AYI.US,D,20131015,000000,95.6397,95.7915,93.3953,94.1012,281403.35221524,0
+AYI.US,D,20131016,000000,95.0247,95.6687,93.9264,94.3448,348331.32185199,0
+AYI.US,D,20131017,000000,94.0233,94.9768,93.9264,94.818,306288.38182472,0
+AYI.US,D,20131018,000000,95.5829,97.6476,95.2464,97.5708,304954.28943802,0
+AYI.US,D,20131021,000000,97.417,99.4837,96.9777,99.4637,471986.26190739,0
+AYI.US,D,20131022,000000,100.013,100.861,98.9116,100.223,368907.59361795,0
+AYI.US,D,20131023,000000,99.329,100.881,98.9815,100.303,402216.83573832,0
+AYI.US,D,20131024,000000,100.313,100.841,99.6735,100.532,192021.16544838,0
+AYI.US,D,20131025,000000,100.502,100.502,99.0115,100.123,201168.51212081,0
+AYI.US,D,20131028,000000,99.8931,100.443,98.8916,99.5536,204052.03462929,0
+AYI.US,D,20131029,000000,99.5437,100.951,98.8467,100.193,179388.35218007,0
+AYI.US,D,20131030,000000,100.233,100.791,98.3764,98.678,310143.42806826,0
+AYI.US,D,20131031,000000,98.5032,98.7599,97.2273,97.374,560520.11815508,0
+AYI.US,D,20131101,000000,97.2952,97.7066,95.7585,96.5983,392141.03287784,0
+AYI.US,D,20131104,000000,97.1075,97.2952,95.9323,96.8858,374544.434423,0
+AYI.US,D,20131105,000000,96.127,96.6721,95.2364,95.9023,372250.83715157,0
+AYI.US,D,20131106,000000,96.6422,97.5218,96.2149,97.2862,280761.34529341,0
+AYI.US,D,20131107,000000,97.4469,98.5332,96.0971,96.8958,414893.71812451,0
+AYI.US,D,20131108,000000,96.7011,98.8567,96.4445,98.5032,314943.95720447,0
+AYI.US,D,20131111,000000,98.3964,99.993,97.8692,99.8731,294314.60218287,0
+AYI.US,D,20131112,000000,99.5237,100.283,99.1163,100.053,220730.1926047,0
+AYI.US,D,20131113,000000,99.5636,101.85,99.1742,101.83,215336.73351886,0
+AYI.US,D,20131114,000000,101.591,102.149,100.981,101.571,164294.67930657,0
+AYI.US,D,20131115,000000,101.371,102.579,101.321,101.95,302962.16499573,0
+AYI.US,D,20131118,000000,102.129,103.048,101.011,101.331,308075.18424053,0
+AYI.US,D,20131119,000000,101.361,101.88,99.2471,99.4637,376199.02948517,0
+AYI.US,D,20131120,000000,100.203,100.781,95.3323,96.9707,1116104.4951077,0
+AYI.US,D,20131121,000000,97.6476,98.4933,96.6422,98.4464,438531.79201219,0
+AYI.US,D,20131122,000000,98.5732,99.0314,97.6086,98.4833,332391.32160104,0
+AYI.US,D,20131125,000000,98.9416,98.9416,97.8134,98.1488,189592.35611073,0
+AYI.US,D,20131126,000000,98.3036,99.7333,97.8992,99.3389,172062.86290356,0
+AYI.US,D,20131127,000000,99.4139,100.253,99.0215,100.103,162414.73080069,0
+AYI.US,D,20131129,000000,100.562,100.562,98.678,99.3539,119690.72258803,0
+AYI.US,D,20131202,000000,99.299,100.991,98.5732,99.1642,210160.61530981,0
+AYI.US,D,20131203,000000,99.0414,99.5835,97.397,97.6476,214066.74166725,0
+AYI.US,D,20131204,000000,97.0266,98.4464,96.0771,97.5218,153436.64960374,0
+AYI.US,D,20131205,000000,97.4998,98.648,97.0166,98.1588,148455.83771257,0
+AYI.US,D,20131206,000000,98.7888,99.963,98.5931,99.289,164302.69187345,0
+AYI.US,D,20131209,000000,99.319,100.053,99.309,99.7733,116831.23778021,0
+AYI.US,D,20131210,000000,99.3539,100.343,98.4164,98.5132,212608.45449381,0
+AYI.US,D,20131211,000000,98.8367,98.8467,96.2847,96.784,213555.94052821,0
+AYI.US,D,20131212,000000,96.6123,98.7279,96.3027,98.059,219434.15991073,0
+AYI.US,D,20131213,000000,98.3226,98.5832,97.374,97.9592,179901.15646083,0
+AYI.US,D,20131216,000000,97.7834,100.701,96.9876,100.423,204182.2388412,0
+AYI.US,D,20131217,000000,100.423,101.86,99.7333,101.341,255268.36217138,0
+AYI.US,D,20131218,000000,101.341,103.647,100.811,103.627,240324.92492701,0
+AYI.US,D,20131219,000000,103.188,103.238,102.089,102.649,171167.45855394,0
+AYI.US,D,20131220,000000,102.749,105.015,102.749,104.167,459417.54917417,0
+AYI.US,D,20131223,000000,104.915,105.315,104.077,105.035,182294.91081834,0
+AYI.US,D,20131224,000000,105.494,106.533,104.446,106.193,79986.450520928,0
+AYI.US,D,20131226,000000,106.343,107.062,106.073,106.603,205108.69188752,0
+AYI.US,D,20131227,000000,107.102,107.631,105.933,106.732,240097.56834159,0
+AYI.US,D,20131230,000000,106.633,107.441,105.724,106.253,118269.49353643,0
+AYI.US,D,20131231,000000,106.643,106.643,105.554,105.904,269030.94737076,0
+AYI.US,D,20140102,000000,105.804,105.834,103.547,104.316,262295.38333132,0
+AYI.US,D,20140103,000000,104.366,105.185,104.216,104.805,198958.04523085,0
+AYI.US,D,20140106,000000,105.325,105.554,102.469,102.998,280697.24475832,0
+AYI.US,D,20140107,000000,103.607,106.243,103.327,106.003,295490.44637355,0
+AYI.US,D,20140108,000000,106.033,107.102,104.905,106.573,655862.65311506,0
+AYI.US,D,20140109,000000,116.278,132.213,115.358,119.652,2045081.4999934,0
+AYI.US,D,20140110,000000,124.245,129.846,123.256,128.528,1376592.0430352,0
+AYI.US,D,20140113,000000,127.659,128.698,124.804,125.762,855553.84821607,0
+AYI.US,D,20140114,000000,124.404,126.711,124.404,126.042,646092.32936715,0
+AYI.US,D,20140115,000000,126.811,129.407,125.942,129.307,610283.16637802,0
+AYI.US,D,20140116,000000,129.447,130.255,127.44,129.347,326737.45409136,0
+AYI.US,D,20140117,000000,129.557,129.996,127.669,127.919,302587.57749376,0
+AYI.US,D,20140121,000000,128.299,128.648,125.992,126.781,399168.05403779,0
+AYI.US,D,20140122,000000,126.781,127.45,126.172,127.4,295632.6694358,0
+AYI.US,D,20140123,000000,126.801,127.47,125.223,126.042,308497.84714383,0
+AYI.US,D,20140124,000000,124.954,125.812,119.722,120.8,421732.44396261,0
+AYI.US,D,20140127,000000,121.589,122.817,119.672,121.599,707236.2272823,0
+AYI.US,D,20140128,000000,121.709,124.544,121.549,123.586,381091.70314059,0
+AYI.US,D,20140129,000000,122.148,123.916,122.128,123.636,507331.69758792,0
+AYI.US,D,20140130,000000,125.213,125.213,123.166,123.246,605986.42738484,0
+AYI.US,D,20140131,000000,121.778,125.183,121.33,123.246,368463.89772658,0
+AYI.US,D,20140203,000000,123.106,123.826,119.252,120.86,773778.5921376,0
+AYI.US,D,20140204,000000,121.539,123.866,120.55,123.037,506334.13301048,0
+AYI.US,D,20140205,000000,122.538,123.376,120.301,123.066,413911.17710998,0
+AYI.US,D,20140206,000000,123.486,125.712,123.176,123.985,288451.40636327,0
+AYI.US,D,20140207,000000,124.474,126.062,124.295,125.712,390976.20596663,0
+AYI.US,D,20140210,000000,125.323,125.682,122.628,124.335,387537.81320122,0
+AYI.US,D,20140211,000000,124.484,125.902,123.037,124.994,456649.2073147,0
+AYI.US,D,20140212,000000,125.054,127.869,124.604,127.55,573967.20853329,0
+AYI.US,D,20140213,000000,127.07,129.327,125.523,128.987,327698.96211781,0
+AYI.US,D,20140214,000000,128.967,129.327,127.45,128.249,352303.55188624,0
+AYI.US,D,20140218,000000,128.289,130.715,128.289,130.405,380495.76847836,0
+AYI.US,D,20140219,000000,129.746,131.154,129.247,129.557,358087.62360784,0
+AYI.US,D,20140220,000000,129.816,132.123,128.927,131.983,314391.09008927,0
+AYI.US,D,20140221,000000,132.442,132.881,131.224,131.343,282406.92621785,0
+AYI.US,D,20140224,000000,132.133,133.521,131.843,132.193,284474.1684747,0
+AYI.US,D,20140225,000000,132.462,134.059,132.143,133.191,404151.87064154,0
+AYI.US,D,20140226,000000,132.851,136.345,132.671,136.177,483941.01170288,0
+AYI.US,D,20140227,000000,136.915,139.221,136.575,137.713,558042.23184526,0
+AYI.US,D,20140228,000000,137.723,138.353,136.057,136.805,372321.9486827,0
+AYI.US,D,20140303,000000,135.967,136.735,134.219,135.997,237753.89252713,0
+AYI.US,D,20140304,000000,137.723,141.877,136.795,139.061,545264.19080212,0
+AYI.US,D,20140305,000000,138.931,140.02,138.423,139.311,219762.67515309,0
+AYI.US,D,20140306,000000,139.401,140.1,138.673,139.231,175516.27923189,0
+AYI.US,D,20140307,000000,139.611,140.299,138.273,139.201,264316.55332858,0
+AYI.US,D,20140310,000000,138.752,139.161,137.475,137.993,284766.62716609,0
+AYI.US,D,20140311,000000,137.783,139.291,135.287,135.777,316045.68515144,0
+AYI.US,D,20140312,000000,134.819,135.587,133.829,135.057,339352.23908418,0
+AYI.US,D,20140313,000000,135.777,136.845,135.407,136.535,661987.25892935,0
+AYI.US,D,20140314,000000,135.607,136.545,134.459,135.297,276916.31475849,0
+AYI.US,D,20140317,000000,136.485,138.303,135.697,137.573,424596.93662473,0
+AYI.US,D,20140318,000000,137.813,139.531,136.885,138.971,238441.97170855,0
+AYI.US,D,20140319,000000,138.732,139.341,135.627,137.215,281751.89887482,0
+AYI.US,D,20140320,000000,137.055,138.143,136.246,137.295,225333.41228132,0
+AYI.US,D,20140321,000000,136.905,138.163,135.117,135.277,560353.85739217,0
+AYI.US,D,20140324,000000,135.287,136.385,131.593,135.187,410705.14878429,0
+AYI.US,D,20140325,000000,135.867,136.425,134.149,135.247,479979.79894808,0
+AYI.US,D,20140326,000000,136.845,136.845,130.145,130.195,494397.41149049,0
+AYI.US,D,20140327,000000,129.636,129.776,123.406,124.295,1267883.5449368,0
+AYI.US,D,20140328,000000,124.874,128.708,124.145,126.292,499925.08107169,0
+AYI.US,D,20140331,000000,127.55,129.607,126.382,128.568,450818.06176264,0
+AYI.US,D,20140401,000000,128.718,130.105,127.909,129.447,682411.29192446,0
+AYI.US,D,20140402,000000,125.064,136.087,122.698,133.61,1379200.1335569,0
+AYI.US,D,20140403,000000,136.435,136.435,128.079,129.607,659117.75841292,0
+AYI.US,D,20140404,000000,131.094,131.114,126.921,127.46,582727.94885343,0
+AYI.US,D,20140407,000000,127.949,128.728,123.206,123.346,981443.2928621,0
+AYI.US,D,20140408,000000,123.656,124.394,121.489,123.066,807676.75792417,0
+AYI.US,D,20140409,000000,123.446,123.965,121.559,123.146,532000.38789145,0
+AYI.US,D,20140410,000000,123.426,123.896,118.324,118.694,620557.28026895,0
+AYI.US,D,20140411,000000,117.486,122.248,117.216,119.832,637221.41625232,0
+AYI.US,D,20140414,000000,121.3,121.469,117.864,118.784,352599.01529021,0
+AYI.US,D,20140415,000000,118.894,120.69,115.568,119.942,506014.63190586,0
+AYI.US,D,20140416,000000,121.23,123.566,120.52,122.598,520509.36540455,0
+AYI.US,D,20140417,000000,121.758,123.636,120.8,122.338,579129.30475028,0
+AYI.US,D,20140421,000000,122.528,124.015,121.938,123.926,295940.15169008,0
+AYI.US,D,20140422,000000,123.846,124.934,122.747,123.076,329363.57288859,0
+AYI.US,D,20140423,000000,122.658,123.836,120.48,123.656,558320.66854458,0
+AYI.US,D,20140424,000000,124.434,124.434,121.34,121.838,256335.03513822,0
+AYI.US,D,20140425,000000,121.31,121.31,119.073,120.291,266436.87884107,0
+AYI.US,D,20140428,000000,121.08,122.018,117.356,119.083,263109.66044122,0
+AYI.US,D,20140429,000000,119.912,120.49,118.844,120.291,266848.5244649,0
+AYI.US,D,20140430,000000,119.822,121.26,118.874,120.94,310909.62977683,0
+AYI.US,D,20140501,000000,121.12,122.498,119.232,120.012,290463.56222278,0
+AYI.US,D,20140502,000000,120.381,122.088,119.802,120.132,211150.16732036,0
+AYI.US,D,20140505,000000,119.003,121.25,118.034,120.71,308589.99166303,0
+AYI.US,D,20140506,000000,120.251,120.5,118.574,119.033,269420.55843565,0
+AYI.US,D,20140507,000000,119.172,119.872,116.198,118.244,502877.71196957,0
+AYI.US,D,20140508,000000,117.924,120.281,115.478,115.778,547021.94766297,0
+AYI.US,D,20140509,000000,114.94,116.467,113.392,116.438,615151.80233277,0
+AYI.US,D,20140512,000000,116.916,119.512,116.458,118.774,584990.49742816,0
+AYI.US,D,20140513,000000,118.714,119.682,118.494,118.824,518754.61325628,0
+AYI.US,D,20140514,000000,118.484,118.934,116.926,117.416,443633.79397753,0
+AYI.US,D,20140515,000000,116.527,117.076,115.259,116.348,783116.23727361,0
+AYI.US,D,20140516,000000,116.178,118.074,115.788,118.004,315783.27358588,0
+AYI.US,D,20140519,000000,117.874,119.332,117.386,118.434,232758.05707304,0
+AYI.US,D,20140520,000000,118.064,118.584,116.058,117.026,538919.23939843,0
+AYI.US,D,20140521,000000,117.756,119.352,117.516,118.984,362249.15053481,0
+AYI.US,D,20140522,000000,118.904,120.69,118.434,120.082,234361.57202132,0
+AYI.US,D,20140523,000000,120.072,121.23,119.672,121.02,202966.33181609,0
+AYI.US,D,20140527,000000,121.499,123.346,120.78,122.588,259049.29217121,0
+AYI.US,D,20140528,000000,122.088,122.428,121.06,121.15,324090.30230605,0
+AYI.US,D,20140529,000000,121.559,122.138,120.45,121.918,187583.2049638,0
+AYI.US,D,20140530,000000,122.118,122.128,120.71,121.858,346568.55713683,0
+AYI.US,D,20140602,000000,121.848,122.218,120.64,121.908,308119.25335841,0
+AYI.US,D,20140603,000000,121.25,122.168,120.7,121.25,232106.03444261,0
+AYI.US,D,20140604,000000,120.75,121.868,120.122,121.25,178901.58874168,0
+AYI.US,D,20140605,000000,121.24,124.474,120.85,124.305,241512.78796802,0
+AYI.US,D,20140606,000000,124.994,127.43,124.175,127.01,400865.71664699,0
+AYI.US,D,20140609,000000,126.621,129.507,126.372,128.758,290728.97850092,0
+AYI.US,D,20140610,000000,128.378,128.378,126.891,127.33,262230.28122536,0
+AYI.US,D,20140611,000000,126.461,127.46,125.952,127.3,196721.53749849,0
+AYI.US,D,20140612,000000,126.811,127.729,124.075,124.494,421154.53757588,0
+AYI.US,D,20140613,000000,124.874,125.692,124.095,125.183,234780.22864117,0
+AYI.US,D,20140616,000000,124.644,125.832,124.384,125.772,246343.36423005,0
+AYI.US,D,20140617,000000,125.443,128.598,125.124,128.099,401839.24352376,0
+AYI.US,D,20140618,000000,127.769,128.927,127.09,128.867,225722.02177535,0
+AYI.US,D,20140619,000000,129.547,130.765,127.759,130.685,588040.28069955,0
+AYI.US,D,20140620,000000,130.685,131.543,129.636,131.443,562215.77762256,0
+AYI.US,D,20140623,000000,131.433,131.723,130.335,130.735,403515.87314488,0
+AYI.US,D,20140624,000000,130.165,132.262,129.766,130.195,463541.01640842,0
+AYI.US,D,20140625,000000,129.706,132.382,129.706,132.153,433078.23867469,0
+AYI.US,D,20140626,000000,132.013,134.209,130.375,133.151,587173.92190488,0
+AYI.US,D,20140627,000000,132.153,133.58,131.783,132.332,3914882.0899071,0
+AYI.US,D,20140630,000000,132.332,134.439,131.553,134.239,685672.4066475,0
+AYI.US,D,20140701,000000,126.082,128.648,113.931,114.21,3802830.3482751,0
+AYI.US,D,20140702,000000,113.222,116.487,109.858,116.038,1332068.2119855,0
+AYI.US,D,20140703,000000,116.198,117.456,114.55,115.428,585658.54519237,0
+AYI.US,D,20140707,000000,115.928,116.966,115.548,115.958,995197.8654946,0
+AYI.US,D,20140708,000000,115.478,115.988,111.345,112.414,636875.87430532,0
+AYI.US,D,20140709,000000,112.842,113.132,111.086,112.054,486874.6127544,0
+AYI.US,D,20140710,000000,110.576,111.525,110.057,110.247,426320.64007631,0
+AYI.US,D,20140711,000000,109.868,111.196,109.049,110.836,507371.76042235,0
+AYI.US,D,20140714,000000,111.475,112.064,110.067,110.177,385271.25834304,0
+AYI.US,D,20140715,000000,110.376,111.245,109.628,109.788,319995.88062676,0
+AYI.US,D,20140716,000000,110.257,110.936,108.959,110.267,326404.93256554,0
+AYI.US,D,20140717,000000,109.468,110.386,107.821,108.27,546466.07583518,0
+AYI.US,D,20140718,000000,108.38,111.664,108.38,111.435,417592.95159458,0
+AYI.US,D,20140721,000000,110.916,111.375,108.619,109.328,415606.83657746,0
+AYI.US,D,20140722,000000,110.237,111.505,109.688,111.156,287243.51190504,0
+AYI.US,D,20140723,000000,111.285,111.724,110.357,110.806,344041.59385482,0
+AYI.US,D,20140724,000000,110.696,111.585,109.129,109.428,305708.47229627,0
+AYI.US,D,20140725,000000,109.158,109.957,108,109.728,232263.28106777,0
+AYI.US,D,20140728,000000,109.957,109.957,108.29,108.34,307153.73904853,0
+AYI.US,D,20140729,000000,108.32,108.799,106.663,106.752,316321.11713818,0
+AYI.US,D,20140730,000000,107.012,107.331,105.744,106.313,461258.43641647,0
+AYI.US,D,20140731,000000,105.604,106.393,104.067,104.266,423758.62181418,0
+AYI.US,D,20140801,000000,104.336,104.995,101.76,104.496,474372.003698,0
+AYI.US,D,20140804,000000,104.516,106.123,104.246,105.993,326659.33156421,0
+AYI.US,D,20140805,000000,105.125,107.142,105.125,106.952,338333.64151866,0
+AYI.US,D,20140806,000000,106.193,107.721,106.033,107.012,241180.2664422,0
+AYI.US,D,20140807,000000,107.122,107.691,106.423,107.641,423207.75784069,0
+AYI.US,D,20140808,000000,107.95,109.618,107.491,109.388,521879.51434224,0
+AYI.US,D,20140811,000000,110.327,112.414,109.818,111.116,321869.81970747,0
+AYI.US,D,20140812,000000,110.446,111.794,110.147,110.866,410170.30994458,0
+AYI.US,D,20140813,000000,111.116,112.823,111.116,112.743,335664.45517441,0
+AYI.US,D,20140814,000000,112.783,113.941,112.324,113.742,266834.50247285,0
+AYI.US,D,20140815,000000,114.52,114.52,113.532,114.041,325802.98847815,0
+AYI.US,D,20140818,000000,114.96,116.586,114.7,116.556,241915.41945409,0
+AYI.US,D,20140819,000000,116.556,117.804,116.028,117.646,227095.17542561,0
+AYI.US,D,20140820,000000,117.516,118.074,116.666,118.004,231745.46893269,0
+AYI.US,D,20140821,000000,117.874,119.632,116.916,119.102,362252.15524738,0
+AYI.US,D,20140822,000000,119.003,119.162,117.736,118.084,286214.89863092,0
+AYI.US,D,20140825,000000,118.984,119.822,118.054,118.644,225673.94637402,0
+AYI.US,D,20140826,000000,118.744,119.812,118.474,119.392,248794.20812663,0
+AYI.US,D,20140827,000000,119.742,120.172,119.252,120.122,179197.05214564,0
+AYI.US,D,20140828,000000,119.842,120.341,119.362,120.241,221109.78796097,0
+AYI.US,D,20140829,000000,119.572,121.12,119.442,120.391,181947.36572961,0
+AYI.US,D,20140902,000000,120.96,122.378,120.5,121.569,309509.43371332,0
+AYI.US,D,20140903,000000,121.469,121.728,118.964,119.362,262947.40596176,0
+AYI.US,D,20140904,000000,119.842,120.68,119.172,119.682,212946.98544479,0
+AYI.US,D,20140905,000000,118.934,120.112,118.524,119.622,320728.02892607,0
+AYI.US,D,20140908,000000,119.432,120.212,118.814,118.984,339266.10399014,0
+AYI.US,D,20140909,000000,119.152,120.311,118.934,118.984,220142.27050936,0
+AYI.US,D,20140910,000000,118.804,119.602,118.074,119.132,209604.74348202,0
+AYI.US,D,20140911,000000,118.704,119.882,118.474,119.592,210830.66621574,0
+AYI.US,D,20140912,000000,119.922,119.932,119.192,119.552,164921.66266547,0
+AYI.US,D,20140915,000000,120.92,121.669,119.902,120.79,518826.72635827,0
+AYI.US,D,20140916,000000,120.45,121.18,119.302,120.67,509970.83680634,0
+AYI.US,D,20140917,000000,120.68,121.539,120.092,120.97,314597.4136866,0
+AYI.US,D,20140918,000000,121.42,122.148,120.76,122.108,268887.72273765,0
+AYI.US,D,20140919,000000,122.308,122.438,121.04,121.479,404579.54139913,0
+AYI.US,D,20140922,000000,121.868,122.168,117.706,118.204,385073.94888345,0
+AYI.US,D,20140923,000000,117.736,119.972,117.676,118.874,278453.72602994,0
+AYI.US,D,20140924,000000,119.122,120.291,118.564,119.662,253758.99488402,0
+AYI.US,D,20140925,000000,119.312,119.312,117.336,117.546,315765.24531039,0
+AYI.US,D,20140926,000000,118.004,118.314,116.656,118.014,394917.38730421,0
+AYI.US,D,20140929,000000,116.706,117.436,115.748,116.586,521605.08392636,0
+AYI.US,D,20140930,000000,116.418,117.026,113.921,114.44,780452.05878366,0
+AYI.US,D,20141001,000000,121.499,130.944,118.424,126.961,1814945.5554341,0
+AYI.US,D,20141002,000000,127.13,130.485,126.362,129.297,815821.53216487,0
+AYI.US,D,20141003,000000,130.185,131.343,129.816,130.215,571342.09130692,0
+AYI.US,D,20141006,000000,130.765,131.913,129.257,129.297,461063.1300986,0
+AYI.US,D,20141007,000000,128.289,129.716,127.4,127.779,338244.50171203,0
+AYI.US,D,20141008,000000,127.869,128.458,126.302,128.269,503934.36922781,0
+AYI.US,D,20141009,000000,130.046,131.623,124.934,125.383,738826.7738054,0
+AYI.US,D,20141010,000000,125.682,126.182,123.106,123.126,430230.7727172,0
+AYI.US,D,20141013,000000,123.166,124.504,119.962,120.301,395386.1224671,0
+AYI.US,D,20141014,000000,120.69,121.689,119.023,121.13,463825.46253292,0
+AYI.US,D,20141015,000000,119.842,122.618,117.954,121.27,632866.5861492,0
+AYI.US,D,20141016,000000,118.834,123.756,118.804,123.326,481684.47255331,0
+AYI.US,D,20141017,000000,125.283,127.969,124.614,125.114,490143.74004432,0
+AYI.US,D,20141020,000000,124.844,126.641,124.844,126.581,388243.92065815,0
+AYI.US,D,20141021,000000,126.841,130.954,126.841,130.785,287036.18673684,0
+AYI.US,D,20141022,000000,130.755,131.343,127.889,128.109,287693.21722158,0
+AYI.US,D,20141023,000000,129.277,131.124,129.087,129.946,386021.43491785,0
+AYI.US,D,20141024,000000,129.447,131.034,128.528,130.905,342151.62964033,0
+AYI.US,D,20141027,000000,131.333,132.103,130.175,131.963,360915.05814811,0
+AYI.US,D,20141028,000000,132.472,136.665,132.322,134.689,666034.60677818,0
+AYI.US,D,20141029,000000,134.918,135.317,132.671,134.249,322102.18414719,0
+AYI.US,D,20141030,000000,133.77,134.859,131.953,134.599,393877.75675061,0
+AYI.US,D,20141031,000000,135.947,136.137,134.809,135.677,418835.90103294,0
+AYI.US,D,20141103,000000,136.137,136.515,133.969,134.549,299610.90889522,0
+AYI.US,D,20141104,000000,134.749,135.757,133.531,134.569,246776.04284195,0
+AYI.US,D,20141105,000000,135.227,135.767,133.64,135.137,360849.95604215,0
+AYI.US,D,20141106,000000,134.918,137.015,134.639,136.925,298161.63585953,0
+AYI.US,D,20141107,000000,136.775,138.033,136.117,136.615,278081.14166969,0
+AYI.US,D,20141110,000000,136.755,137.633,135.008,136.117,162261.49045898,0
+AYI.US,D,20141111,000000,136.246,136.895,134.279,135.167,213131.27448319,0
+AYI.US,D,20141112,000000,134.289,135.257,134.139,134.978,223303.22814631,0
+AYI.US,D,20141113,000000,135.008,135.477,134.169,134.319,257384.68140042,0
+AYI.US,D,20141114,000000,134.619,135.507,134.179,134.569,145944.89956434,0
+AYI.US,D,20141117,000000,134.099,134.469,133.181,133.73,154810.80482487,0
+AYI.US,D,20141118,000000,133.361,135.537,133.051,134.888,215510.00527779,0
+AYI.US,D,20141119,000000,134.888,136.295,133.61,135.077,276834.18594789,0
+AYI.US,D,20141120,000000,134.928,138.103,134.319,137.723,231578.20659892,0
+AYI.US,D,20141121,000000,139.591,139.781,137.683,137.753,210378.95775748,0
+AYI.US,D,20141124,000000,137.783,139.201,137.514,138.663,292251.36620945,0
+AYI.US,D,20141125,000000,138.233,138.851,136.865,137.653,219318.97926172,0
+AYI.US,D,20141126,000000,137.743,138.393,136.755,137.265,102438.66450933,0
+AYI.US,D,20141128,000000,136.535,137.325,134.219,134.479,117490.27140667,0
+AYI.US,D,20141201,000000,134.569,134.669,132.342,133.351,198572.4404494,0
+AYI.US,D,20141202,000000,133.75,135.817,133.391,134.459,224737.4776191,0
+AYI.US,D,20141203,000000,134.589,136.805,134.449,135.987,330600.51290178,0
+AYI.US,D,20141204,000000,135.667,137.583,135.217,136.935,284060.51970915,0
+AYI.US,D,20141205,000000,137.095,137.893,135.967,136.465,216202.09074265,0
+AYI.US,D,20141208,000000,135.847,136.965,133.251,133.979,252160.48779006,0
+AYI.US,D,20141209,000000,131.913,134.169,131.353,133.969,235216.91353651,0
+AYI.US,D,20141210,000000,133.331,134.379,129.337,129.477,212991.05456267,0
+AYI.US,D,20141211,000000,130.265,131.703,127.919,128.179,386710.51567014,0
+AYI.US,D,20141212,000000,126.421,128.418,125.473,126.411,325758.91936028,0
+AYI.US,D,20141215,000000,127.51,127.829,124.884,125.692,292205.29394986,0
+AYI.US,D,20141216,000000,125.732,128.169,124.774,124.904,458779.54853579,0
+AYI.US,D,20141217,000000,125.154,129.467,124.414,129.397,308076.18581139,0
+AYI.US,D,20141218,000000,130.595,133.65,129.906,133.481,318334.27456855,0
+AYI.US,D,20141219,000000,133.72,134.879,133.081,133.69,458641.33175699,0
+AYI.US,D,20141222,000000,133.69,136.655,133.331,136.285,254625.35367869,0
+AYI.US,D,20141223,000000,136.435,137.365,135.537,135.727,130900.30366303,0
+AYI.US,D,20141224,000000,135.867,137.355,135.557,136.177,74275.493472178,0
+AYI.US,D,20141226,000000,136.755,137.125,135.637,135.897,106711.36580185,0
+AYI.US,D,20141229,000000,135.907,137.035,134.958,136.117,142442.40626383,0
+AYI.US,D,20141230,000000,135.847,137.903,135.487,137.395,176755.2223868,0
+AYI.US,D,20141231,000000,137.713,138.693,136.147,136.305,236217.48282653,0
+AYI.US,D,20150102,000000,137.663,138.752,134.559,136.117,274687.81959302,0
+AYI.US,D,20150105,000000,135.018,135.747,132.402,132.841,192673.1880788,0
+AYI.US,D,20150106,000000,132.841,133.211,129.617,131.154,312733.4903145,0
+AYI.US,D,20150107,000000,132.791,133.78,131.643,133.511,428538.1179623,0
+AYI.US,D,20150108,000000,135.197,138.433,134.299,138.173,541326.01417713,0
+AYI.US,D,20150109,000000,147.239,150.544,144.982,147.418,1174617.2663714,0
+AYI.US,D,20150112,000000,150.514,151.402,146.091,148.956,796913.87745313,0
+AYI.US,D,20150113,000000,150.334,151.772,146.45,148.826,480667.87812951,0
+AYI.US,D,20150114,000000,146.999,148.676,145.591,146.809,440898.50395646,0
+AYI.US,D,20150115,000000,147.019,147.938,144.293,144.873,502607.28783714,0
+AYI.US,D,20150116,000000,144.733,146.859,143.115,146.71,380518.80460816,0
+AYI.US,D,20150120,000000,147.558,148.047,143.465,146.091,411432.28922929,0
+AYI.US,D,20150121,000000,146.23,147.109,144.523,146.071,271350.58548456,0
+AYI.US,D,20150122,000000,147.179,147.518,144.423,146.72,408080.03155792,0
+AYI.US,D,20150123,000000,146.59,151.542,146.011,147.888,764825.55021218,0
+AYI.US,D,20150126,000000,148.427,150.953,148.028,150.054,327089.00546352,0
+AYI.US,D,20150127,000000,147.608,150.224,147.548,149.286,340979.7917331,0
+AYI.US,D,20150128,000000,150.184,150.204,147.269,147.708,204063.05190876,0
+AYI.US,D,20150129,000000,148.018,148.616,145.931,147.938,302892.05503547,0
+AYI.US,D,20150130,000000,148.686,149.236,145.571,145.981,480338.36131629,0
+AYI.US,D,20150202,000000,147.119,147.628,144.463,147.578,297121.00373507,0
+AYI.US,D,20150203,000000,147.868,150.304,147.249,150.234,564918.01580521,0
+AYI.US,D,20150204,000000,149.815,150.773,148.567,148.966,237650.73072845,0
+AYI.US,D,20150205,000000,148.896,150.953,148.596,150.024,158861.15738628,0
+AYI.US,D,20150206,000000,149.994,150.893,148.966,150.194,230115.91314204,0
+AYI.US,D,20150209,000000,149.854,153.668,149.645,153.548,629633.51541028,0
+AYI.US,D,20150210,000000,155.016,157.352,153.698,156.314,364852.23320223,0
+AYI.US,D,20150211,000000,156.694,157.512,155.416,156.674,302116.83918915,0
+AYI.US,D,20150212,000000,157.892,158.442,157.094,158.362,209422.45758535,0
+AYI.US,D,20150213,000000,158.202,159.35,157.054,159.13,390621.64988188,0
+AYI.US,D,20150217,000000,158.87,159.49,156.184,159.22,307077.6196631,0
+AYI.US,D,20150218,000000,158.73,159.849,157.194,157.572,430886.80163108,0
+AYI.US,D,20150219,000000,157.204,158.82,155.806,156.054,359402.68614818,0
+AYI.US,D,20150220,000000,155.806,156.444,154.338,155.975,456236.56012001,0
+AYI.US,D,20150223,000000,155.955,156.754,155.376,156.564,207814.93635362,0
+AYI.US,D,20150224,000000,156.674,158.332,156.534,157.174,206206.41355105,0
+AYI.US,D,20150225,000000,157.352,157.932,155.146,155.806,231778.52077109,0
+AYI.US,D,20150226,000000,155.796,156.324,154.538,155.086,334547.70366452,0
+AYI.US,D,20150227,000000,155.486,156.554,154.338,154.338,323073.70788225,0
+AYI.US,D,20150302,000000,155.196,157.842,154.328,156.774,395532.35181279,0
+AYI.US,D,20150303,000000,156.444,157.572,154.976,155.716,366471.77328428,0
+AYI.US,D,20150304,000000,155.556,156.174,152.95,155.476,313179.18934759,0
+AYI.US,D,20150305,000000,155.936,156.654,154.906,155.756,322010.03962799,0
+AYI.US,D,20150306,000000,155.046,155.876,153.618,154.428,320882.27083864,0
+AYI.US,D,20150309,000000,155.246,156.584,154.038,156.084,265534.46349542,0
+AYI.US,D,20150310,000000,154.906,157.332,153.868,154.926,277040.50954523,0
+AYI.US,D,20150311,000000,154.786,158.182,154.578,156.694,282067.39369601,0
+AYI.US,D,20150312,000000,156.414,157.612,155.945,156.904,145192.71984782,0
+AYI.US,D,20150313,000000,156.854,157.602,153.788,155.256,288332.21943082,0
+AYI.US,D,20150316,000000,155.706,157.732,155.706,157.682,293054.62603988,0
+AYI.US,D,20150317,000000,157.372,157.372,156.164,157.004,325812.0026159,0
+AYI.US,D,20150318,000000,158.112,163.952,157.372,162.784,401074.04338605,0
+AYI.US,D,20150319,000000,162.195,162.495,159.819,161.536,217275.77470552,0
+AYI.US,D,20150320,000000,162.355,164.212,160.957,163.803,430235.7805715,0
+AYI.US,D,20150323,000000,163.433,163.803,159.759,160.748,390497.45509514,0
+AYI.US,D,20150324,000000,160.918,161.796,159.04,159.879,340595.18852253,0
+AYI.US,D,20150325,000000,160.128,160.698,157.452,157.502,340187.54918214,0
+AYI.US,D,20150326,000000,157.342,163.014,155.826,161.596,395532.35181279,0
+AYI.US,D,20150327,000000,162.425,164.741,161.566,163.633,425821.85778759,0
+AYI.US,D,20150330,000000,164.582,168.206,163.912,168.026,803591.35038263,0
+AYI.US,D,20150331,000000,167.437,167.437,163.773,163.793,881122.95072353,0
+AYI.US,D,20150401,000000,162.225,167.487,158.022,163.723,1029490.6502003,0
+AYI.US,D,20150402,000000,164.262,164.971,160.418,162.315,765289.27752076,0
+AYI.US,D,20150406,000000,161.157,164.951,160.718,164.641,536204.98236544,0
+AYI.US,D,20150407,000000,163.872,164.562,162.834,163.364,307493.27157037,0
+AYI.US,D,20150408,000000,163.892,164.542,162.405,164.542,252903.65336883,0
+AYI.US,D,20150409,000000,163.763,165.24,162.006,162.944,279277.01727759,0
+AYI.US,D,20150410,000000,162.964,163.593,161.256,162.674,250233.46545371,0
+AYI.US,D,20150413,000000,163.194,165.141,161.756,162.285,211629.91976273,0
+AYI.US,D,20150414,000000,161.536,162.295,160.078,161.536,238528.10680258,0
+AYI.US,D,20150415,000000,162.465,165.141,160.338,164.552,300561.3996422,0
+AYI.US,D,20150416,000000,164.222,164.302,162.405,163.204,178321.67921323,0
+AYI.US,D,20150417,000000,161.886,162.195,160.228,161.436,215875.57864201,0
+AYI.US,D,20150420,000000,162.634,163.842,161.906,163.403,180127.51147539,0
+AYI.US,D,20150421,000000,164.711,165.29,163.324,163.962,153475.71086731,0
+AYI.US,D,20150422,000000,163.673,163.882,162.016,163.244,192304.610002,0
+AYI.US,D,20150423,000000,163.384,164.392,162.076,163.543,234444.70240277,0
+AYI.US,D,20150424,000000,163.673,164.242,162.584,163.503,217435.02447241,0
+AYI.US,D,20150427,000000,163.763,164.402,162.664,163.204,211049.00866341,0
+AYI.US,D,20150428,000000,162.345,163.304,160.358,161.416,405687.27877128,0
+AYI.US,D,20150429,000000,160.458,165.44,160.228,164.741,490229.87513836,0
+AYI.US,D,20150430,000000,164.661,164.661,162.175,162.754,452574.81705262,0
+AYI.US,D,20150501,000000,162.994,166.429,161.896,166.039,277845.77251738,0
+AYI.US,D,20150504,000000,165.77,169.005,165.77,168.745,316218.95691037,0
+AYI.US,D,20150505,000000,168.415,170.492,165.44,165.999,324118.34629015,0
+AYI.US,D,20150506,000000,166.518,166.728,163.842,166.548,240238.78983297,0
+AYI.US,D,20150507,000000,165.81,168.266,164.981,167.018,192888.5258139,0
+AYI.US,D,20150508,000000,168.925,170.293,167.966,169.813,307910.92661935,0
+AYI.US,D,20150511,000000,169.514,172.219,169.274,170.901,276819.16238498,0
+AYI.US,D,20150512,000000,170.333,173.248,167.916,172.829,350079.06300422,0
+AYI.US,D,20150513,000000,174.107,178.849,173.277,175.445,975227.54409947,0
+AYI.US,D,20150514,000000,176.423,177.381,174.535,176.563,484689.18513596,0
+AYI.US,D,20150515,000000,176.173,178.729,175.125,178.399,330130.77616803,0
+AYI.US,D,20150518,000000,177.811,178.031,174.985,175.813,658284.45145667,0
+AYI.US,D,20150519,000000,176.613,178.19,176.043,176.923,404133.84236604,0
+AYI.US,D,20150520,000000,177.391,178.879,176.663,177.881,655727.44104884,0
+AYI.US,D,20150521,000000,178.429,178.719,177.321,177.821,259788.45146654,0
+AYI.US,D,20150522,000000,177.371,178.419,176.893,177.071,387525.79435089,0
+AYI.US,D,20150526,000000,176.763,178.369,174.935,175.684,572949.61253864,0
+AYI.US,D,20150527,000000,176.723,177.511,173.148,174.735,777205.96762354,0
+AYI.US,D,20150528,000000,175.205,176.103,171.78,174.087,603504.53479157,0
+AYI.US,D,20150529,000000,174.347,175.893,171.001,172.02,1873917.046152,0
+AYI.US,D,20150601,000000,172.929,173.697,170.153,172.899,446555.37617872,0
+AYI.US,D,20150602,000000,172.449,175.195,171.521,173.997,275272.73697577,0
+AYI.US,D,20150603,000000,173.817,176.173,173.557,175.165,226441.14965346,0
+AYI.US,D,20150604,000000,174.525,175.495,173.527,173.877,201814.52532608,0
+AYI.US,D,20150605,000000,173.417,175.723,172.149,175.445,279795.83098352,0
+AYI.US,D,20150608,000000,174.466,175.175,172.839,172.999,253630.79381383,0
+AYI.US,D,20150609,000000,172.759,174.925,172.059,174.605,240050.49451113,0
+AYI.US,D,20150610,000000,175.455,176.703,174.685,175.145,254484.13218731,0
+AYI.US,D,20150611,000000,175.275,177.181,174.525,177.131,254268.79445221,0
+AYI.US,D,20150612,000000,176.273,177.241,175.135,176.972,285232.3576164,0
+AYI.US,D,20150615,000000,175.793,179.897,174.975,178.919,453804.74606978,0
+AYI.US,D,20150616,000000,178.929,179.767,177.611,178.559,268199.64355622,0
+AYI.US,D,20150617,000000,179.239,179.887,176.873,178.829,169393.67655931,0
+AYI.US,D,20150618,000000,179.109,180.936,178.549,180.227,278357.5752273,0
+AYI.US,D,20150619,000000,180.726,181.835,180.357,181.255,300412.16558392,0
+AYI.US,D,20150622,000000,181.865,182.873,180.177,180.676,247165.65390684,0
+AYI.US,D,20150623,000000,180.975,182.234,179.508,180.507,227854.36613816,0
+AYI.US,D,20150624,000000,180.507,180.985,175.873,176.443,346996.22789443,0
+AYI.US,D,20150625,000000,176.833,178.649,175.475,177.861,563897.41509798,0
+AYI.US,D,20150626,000000,177.471,178.379,176.363,177.651,385576.73745562,0
+AYI.US,D,20150629,000000,175.625,177.691,174.486,174.755,355210.11052452,0
+AYI.US,D,20150630,000000,176.353,177.601,174.685,175.435,547503.70324705,0
+AYI.US,D,20150701,000000,181.705,184.56,178.379,183.103,770951.15759734,0
+AYI.US,D,20150702,000000,184.191,184.39,182.353,184.191,480894.23314407,0
+AYI.US,D,20150706,000000,182.553,184.171,181.375,182.273,514239.53181543,0
+AYI.US,D,20150707,000000,182.323,184.889,180.776,184.331,483253.93409231,0
+AYI.US,D,20150708,000000,182.673,183.043,181.185,182.553,487769.01553317,0
+AYI.US,D,20150709,000000,184.311,185.169,182.783,183.033,426309.62279684,0
+AYI.US,D,20150710,000000,184.63,186.996,183.492,186.567,729187.65584026,0
+AYI.US,D,20150713,000000,187.715,189.073,186.357,188.684,511261.86164603,0
+AYI.US,D,20150714,000000,188.704,192.038,188.404,191.778,582116.99062829,0
+AYI.US,D,20150715,000000,191.45,191.45,188.644,189.183,706039.35010354,0
+AYI.US,D,20150716,000000,190.221,190.57,188.274,188.953,407363.90839239,0
+AYI.US,D,20150717,000000,188.973,189.802,188.054,189.093,345431.77420973,0
+AYI.US,D,20150720,000000,190.241,191.649,189.352,189.952,668105.85531848,0
+AYI.US,D,20150721,000000,189.552,189.552,186.507,187.516,500463.92619485,0
+AYI.US,D,20150722,000000,186.527,188.514,186.527,187.545,388288.99134688,0
+AYI.US,D,20150723,000000,187.595,188.634,185.628,186.807,386242.78207811,0
+AYI.US,D,20150724,000000,186.846,187.605,186.058,187.166,345842.41826269,0
+AYI.US,D,20150727,000000,186.158,187.935,184.7,186.817,361327.70534279,0
+AYI.US,D,20150728,000000,187.216,189.003,186.487,187.985,262893.32113527,0
+AYI.US,D,20150729,000000,188.234,191.908,187.436,191.729,281965.23346819,0
+AYI.US,D,20150730,000000,191.07,194.934,190.181,193.016,437095.53939768,0
+AYI.US,D,20150731,000000,193.256,197.05,191.968,196.222,672510.76396465,0
+AYI.US,D,20150803,000000,196.701,197.01,194.474,195.982,319611.27741618,0
+AYI.US,D,20150804,000000,195.762,200.615,194.844,199.396,514404.79100748,0
+AYI.US,D,20150805,000000,201.214,202.422,200.216,201.863,453301.95749762,0
+AYI.US,D,20150806,000000,201.893,202.262,199.506,200.256,509620.28700504,0
+AYI.US,D,20150807,000000,200.276,202.182,198.758,201.464,378755.03832215,0
+AYI.US,D,20150810,000000,202.552,205.777,202.532,204.848,357019.94907014,0
+AYI.US,D,20150811,000000,203.241,206.316,201.444,205.946,501496.54575242,0
+AYI.US,D,20150812,000000,204.249,204.818,200.316,203.091,542607.0233082,0
+AYI.US,D,20150813,000000,202.692,205.657,202.512,204.279,397825.9490842,0
+AYI.US,D,20150814,000000,204.838,206.595,203.271,205.687,331900.5518792,0
+AYI.US,D,20150817,000000,205.318,206.116,202.861,205.018,445197.24609136,0
+AYI.US,D,20150818,000000,205.018,206.396,204.299,204.379,320825.18129957,0
+AYI.US,D,20150819,000000,203.051,203.92,201.114,202.402,304729.93756519,0
+AYI.US,D,20150820,000000,201.334,202.162,195.842,196.092,427970.22728419,0
+AYI.US,D,20150821,000000,194.844,196.552,192.168,192.338,499440.32077503,0
+AYI.US,D,20150824,000000,181.445,190.022,180.607,183.322,902851.02897952,0
+AYI.US,D,20150825,000000,187.865,188.614,181.695,181.765,438843.28054993,0
+AYI.US,D,20150826,000000,184.949,186.317,180.357,184.68,598994.46120502,0
+AYI.US,D,20150827,000000,187.106,191,184.899,190.85,424176.27686317,0
+AYI.US,D,20150828,000000,190.57,194.086,189.622,193.146,361940.66670965,0
+AYI.US,D,20150831,000000,192.957,193.456,189.882,190.072,331797.39008054,0
+AYI.US,D,20150901,000000,186.277,189.472,186.277,187.226,365529.2951042,0
+AYI.US,D,20150902,000000,189.882,189.882,186.517,189.862,230901.14469697,0
+AYI.US,D,20150903,000000,190.421,193.676,190.132,191.13,249667.57791731,0
+AYI.US,D,20150904,000000,188.983,191.998,188.554,190.87,180766.51368464,0
+AYI.US,D,20150908,000000,194.464,196.96,193.506,196.8,251203.98761791,0
+AYI.US,D,20150909,000000,198.748,199.366,194.594,194.864,261972.87751412,0
+AYI.US,D,20150910,000000,193.686,193.926,183.711,185.439,878493.82721372,0
+AYI.US,D,20150911,000000,184.351,185.758,181.405,185.509,490106.68192247,0
+AYI.US,D,20150914,000000,185.588,186.767,183.641,185.159,270686.54400379,0
+AYI.US,D,20150915,000000,186.237,189.412,184.999,188.334,341125.01950794,0
+AYI.US,D,20150916,000000,189.053,189.952,188.154,189.612,775762.70401302,0
+AYI.US,D,20150917,000000,190.102,192.658,188.424,190.211,241931.44458786,0
+AYI.US,D,20150918,000000,187.725,189.183,186.247,186.617,1068085.1817535,0
+AYI.US,D,20150921,000000,187.166,189.602,186.787,188.754,211629.91976273,0
+AYI.US,D,20150922,000000,186.627,187.476,182.953,183.362,289040.33002947,0
+AYI.US,D,20150923,000000,183.322,183.891,175.575,176.463,1125786.6806199,0
+AYI.US,D,20150924,000000,175.375,175.555,167.956,169.244,1084675.2014932,0
+AYI.US,D,20150925,000000,171.091,174.575,169.693,171.81,745515.26401437,0
+AYI.US,D,20150928,000000,170.572,172,164.172,165.879,515417.37914783,0
+AYI.US,D,20150929,000000,165.68,169.065,164.302,165.68,387369.54929659,0
+AYI.US,D,20150930,000000,167.627,171.441,167.517,171.241,665540.83234376,0
+AYI.US,D,20151001,000000,171.221,173.198,169.144,170.971,463963.67931171,0
+AYI.US,D,20151002,000000,169.424,173.787,167.097,173.787,344407.16721904,0
+AYI.US,D,20151005,000000,174.605,176.823,173.797,175.415,458249.71755038,0
+AYI.US,D,20151006,000000,176.063,177.481,170.742,172.01,659388.18254536,0
+AYI.US,D,20151007,000000,177.381,180.237,168.875,178.379,1402753.0739214,0
+AYI.US,D,20151008,000000,178.379,193.406,176.463,191.16,1238183.964199,0
+AYI.US,D,20151009,000000,191.968,197.22,190.78,196.542,903623.24011325,0
+AYI.US,D,20151012,000000,196.582,196.582,191.828,192.967,394423.61286979,0
+AYI.US,D,20151013,000000,192.218,194.334,191.23,192.428,413309.23302259,0
+AYI.US,D,20151014,000000,192.358,193.386,190.241,190.61,598587.8234355,0
+AYI.US,D,20151015,000000,191.739,195.174,190.331,194.764,287106.2966971,0
+AYI.US,D,20151016,000000,194.384,195.294,193.486,194.086,318868.11183741,0
+AYI.US,D,20151019,000000,193.536,197.08,193.266,196.582,382693.21494713,0
+AYI.US,D,20151020,000000,195.344,197.14,194.684,195.582,231544.15318966,0
+AYI.US,D,20151021,000000,197.39,202.692,195.862,201.384,628004.96119048,0
+AYI.US,D,20151022,000000,202.092,205.697,200.246,204.928,512528.84878504,0
+AYI.US,D,20151023,000000,204.519,206.615,200.395,203.98,563964.52034565,0
+AYI.US,D,20151026,000000,204.509,204.958,200.475,202.792,389365.68002234,0
+AYI.US,D,20151027,000000,202.202,204.329,200.984,204.04,444900.78111654,0
+AYI.US,D,20151028,000000,204.269,208.073,202.392,208.073,396535.92581539,0
+AYI.US,D,20151029,000000,207.284,208.473,205.008,206.815,317231.54505073,0
+AYI.US,D,20151030,000000,207.963,215.591,207.145,213.335,570320.48902882,0
+AYI.US,D,20151102,000000,214.203,214.633,212.187,213.615,465160.55649047,0
+AYI.US,D,20151103,000000,212.765,212.765,208.782,209.021,535275.52460654,0
+AYI.US,D,20151104,000000,209.381,211.787,207.664,211.787,528211.44532474,0
+AYI.US,D,20151105,000000,211.787,211.997,209.411,209.92,321022.49075916,0
+AYI.US,D,20151106,000000,209.351,209.761,204.139,205.557,654032.78315223,0
+AYI.US,D,20151109,000000,204.978,207.504,202.981,206.745,469806.8437141,0
+AYI.US,D,20151110,000000,206.745,207.963,203.91,207.105,278395.63492001,0
+AYI.US,D,20151111,000000,207.704,208.652,205.857,207.255,231572.19717376,0
+AYI.US,D,20151112,000000,205.068,207.644,202.812,204.229,309341.16980869,0
+AYI.US,D,20151113,000000,203.201,209.461,202.712,206.705,333214.61284868,0
+AYI.US,D,20151116,000000,206.436,213.695,205.946,213.025,472566.17143584,0
+AYI.US,D,20151117,000000,213.615,213.615,209.671,210.369,319180.601946,0
+AYI.US,D,20151118,000000,211.408,220.433,209.881,219.825,462830.90266806,0
+AYI.US,D,20151119,000000,220.703,220.703,217.629,219.995,324403.7939855,0
+AYI.US,D,20151120,000000,220.005,222.031,219.325,220.923,217634.33707371,0
+AYI.US,D,20151123,000000,220.673,223.739,220.573,222.84,229727.30364801,0
+AYI.US,D,20151124,000000,221.552,223.489,219.076,220.723,367029.64825379,0
+AYI.US,D,20151125,000000,222.311,225.366,220.543,224.128,200829.98116983,0
+AYI.US,D,20151127,000000,225.056,226.394,223.908,225.995,137814.1473157,0
+AYI.US,D,20151130,000000,227.672,228.79,224.717,225.346,361190.49013486,0
+AYI.US,D,20151201,000000,226.574,228.102,226.005,227.602,222672.23850395,0
+AYI.US,D,20151202,000000,226.914,228.002,224.168,224.238,254042.43943765,0
+AYI.US,D,20151203,000000,224.847,225.895,218.447,220.105,353569.53745439,0
+AYI.US,D,20151204,000000,220.254,222.031,218.187,221.273,537940.70466735,0
+AYI.US,D,20151207,000000,221.003,223.02,219.096,222.171,252676.29678341,0
+AYI.US,D,20151208,000000,220.045,226.145,218.617,225.436,391469.98040105,0
+AYI.US,D,20151209,000000,224.807,227.932,223.519,224.567,500947.68492066,0
+AYI.US,D,20151210,000000,224.747,228.641,222.9,226.464,395924.96759025,0
+AYI.US,D,20151211,000000,225.436,231.226,225.436,228.421,458530.15739143,0
+AYI.US,D,20151214,000000,228.112,229.61,224.367,227.363,445701.03623438,0
+AYI.US,D,20151215,000000,228.511,228.86,226.055,227.732,307084.63065913,0
+AYI.US,D,20151216,000000,228.731,230.148,226.714,229.2,480251.22465139,0
+AYI.US,D,20151217,000000,229.669,230.608,226.125,227.093,274196.04830033,0
+AYI.US,D,20151218,000000,227.263,229.29,226.175,227.123,1293105.1023554,0
+AYI.US,D,20151221,000000,227.852,234.242,226.664,227.513,603311.23161542,0
+AYI.US,D,20151222,000000,229.5,232.494,228.072,232.265,536444.35780119,0
+AYI.US,D,20151223,000000,233.922,235.35,232.275,234.382,302474.39998648,0
+AYI.US,D,20151224,000000,234.582,235.54,233.692,234.322,129469.05890282,0
+AYI.US,D,20151228,000000,233.554,235.34,232.335,233.812,493023.25626936,0
+AYI.US,D,20151229,000000,235.43,236.08,227.293,231.067,523995.83357128,0
+AYI.US,D,20151230,000000,230.448,232.954,229.39,230.228,248531.79656108,0
+AYI.US,D,20151231,000000,229.35,234.872,228.102,228.162,274634.7363374,0
+AYI.US,D,20160104,000000,225.945,227.602,222.82,227.602,506515.41733631,0
+AYI.US,D,20160105,000000,229.23,232.156,227.153,230.468,365491.23541148,0
+AYI.US,D,20160106,000000,227.652,228.361,221.113,224.427,560124.49766504,0
+AYI.US,D,20160107,000000,220.693,224.098,217.619,218.457,626281.2577389,0
+AYI.US,D,20160108,000000,217.629,219.895,199.646,210.299,1976749.3280097,0
+AYI.US,D,20160111,000000,213.585,215.321,198.788,201.364,1113811.8994071,0
+AYI.US,D,20160112,000000,203.83,205.457,200.665,204.089,615721.69615262,0
+AYI.US,D,20160113,000000,205.347,205.577,193.926,194.744,675434.34930756,0
+AYI.US,D,20160114,000000,194.684,203.81,194.634,202.022,548758.67153574,0
+AYI.US,D,20160115,000000,198.328,201.134,194.474,198.288,634162.61884319,0
+AYI.US,D,20160119,000000,200.046,202.472,198.148,201.673,750798.55030552,0
+AYI.US,D,20160120,000000,198.378,200.485,192.228,197.51,725809.3573265,0
+AYI.US,D,20160121,000000,197.46,198.358,191.13,192.028,587722.78273665,0
+AYI.US,D,20160122,000000,195.114,198.498,193.056,194.874,522023.74054621,0
+AYI.US,D,20160125,000000,194.066,194.524,187.645,187.865,378727.9959089,0
+AYI.US,D,20160126,000000,189.892,192.468,189.302,190.171,556012.04771025,0
+AYI.US,D,20160127,000000,189.073,193.186,188.334,189.732,308867.42679149,0
+AYI.US,D,20160128,000000,191.529,192.867,184.311,185.329,557095.74738172,0
+AYI.US,D,20160129,000000,185.638,197.74,185.129,197.69,844807.99444966,0
+AYI.US,D,20160201,000000,195.194,197.37,194.086,195.452,453451.19155589,0
+AYI.US,D,20160202,000000,194.354,194.354,191.35,191.908,472095.43313122,0
+AYI.US,D,20160203,000000,193.596,193.846,188.484,189.812,609369.7337529,0
+AYI.US,D,20160204,000000,188.784,194.944,188.284,190.91,427914.13931598,0
+AYI.US,D,20160205,000000,190.361,191.03,178.569,180.037,795188.17085982,0
+AYI.US,D,20160208,000000,177.031,178.449,170.762,173.078,829541.04981723,0
+AYI.US,D,20160209,000000,171.261,179.199,169.793,175.803,570951.47867117,0
+AYI.US,D,20160210,000000,176.503,180.017,176.503,178.769,556337.55824004,0
+AYI.US,D,20160211,000000,175.295,175.295,165.45,171.021,1102556.2460725,0
+AYI.US,D,20160212,000000,172.819,176.663,171.141,175.485,694471.20666036,0
+AYI.US,D,20160216,000000,177.951,182.174,176.763,181.535,545539.62278886,0
+AYI.US,D,20160217,000000,182.753,191.35,182.753,190.291,831333.86165821,0
+AYI.US,D,20160218,000000,191.2,192.188,188.304,189.742,478171.96354419,0
+AYI.US,D,20160219,000000,188.454,189.332,183.661,186.577,538322.30316535,0
+AYI.US,D,20160222,000000,188.584,193.546,188.584,192.887,586075.1986705,0
+AYI.US,D,20160223,000000,191.878,194.774,191.479,192.598,473309.3370146,0
+AYI.US,D,20160224,000000,189.652,192.308,187.446,192.148,414458.03480002,0
+AYI.US,D,20160225,000000,194.314,199.806,193.266,199.686,500001.20045713,0
+AYI.US,D,20160226,000000,201.134,204.758,200.714,203.85,461355.58878997,0
+AYI.US,D,20160229,000000,204.07,206.336,202.572,204.539,586564.96682146,0
+AYI.US,D,20160301,000000,205.907,212.965,205.118,211.967,773312.86168729,0
+AYI.US,D,20160302,000000,212.177,215.241,209.131,215.172,456925.64087229,0
+AYI.US,D,20160303,000000,214.473,216.989,211.119,216.919,585654.53890892,0
+AYI.US,D,20160304,000000,217.209,217.609,212.596,215.113,556140.24878045,0
+AYI.US,D,20160307,000000,214.443,215.921,207.504,210.25,686730.06547659,0
+AYI.US,D,20160308,000000,208.363,211.647,206.735,209.101,527323.05197113,0
+AYI.US,D,20160309,000000,209.761,212.007,207.324,209.241,291318.90373797,0
+AYI.US,D,20160310,000000,209.421,211.318,204.169,207.524,344532.36357665,0
+AYI.US,D,20160311,000000,208.792,211.109,207.235,210.609,349310.85815392,0
+AYI.US,D,20160314,000000,208.582,211.597,208.582,210.879,346416.31836598,0
+AYI.US,D,20160315,000000,208.263,214.673,208.263,212.985,446505.29763567,0
+AYI.US,D,20160316,000000,213.005,218.437,212.935,217.678,422191.1634169,0
+AYI.US,D,20160317,000000,217.239,219.915,214.473,219.365,684353.33782372,0
+AYI.US,D,20160318,000000,219.016,219.016,213.435,215.063,1218021.3411986,0
+AYI.US,D,20160321,000000,215.063,215.891,213.475,215.841,470464.8757697,0
+AYI.US,D,20160322,000000,213.725,218.617,213.725,215.561,284004.43174095,0
+AYI.US,D,20160323,000000,215.631,216.361,212.447,212.706,235301.04548882,0
+AYI.US,D,20160324,000000,212.347,215.211,207.913,209.871,459969.41471852,0
+AYI.US,D,20160328,000000,209.99,212.646,207.594,210.479,332102.86919311,0
+AYI.US,D,20160329,000000,210.07,213.275,207.933,213.245,425213.90427504,0
+AYI.US,D,20160330,000000,214.843,215.172,209.871,211.288,379271.84888636,0
+AYI.US,D,20160331,000000,210.19,213.275,209.091,213.035,633582.70931473,0
+AYI.US,D,20160401,000000,211.009,218.627,210.449,218.097,474152.65967947,0
+AYI.US,D,20160404,000000,217.109,217.917,212.935,215.003,519210.32799799,0
+AYI.US,D,20160405,000000,212.377,221.372,212.377,219.735,962674.85650002,0
+AYI.US,D,20160406,000000,240.242,249.149,233.484,248.859,1638012.0534341,0
+AYI.US,D,20160407,000000,248.789,252.064,239.484,242.489,1335143.0345284,0
+AYI.US,D,20160408,000000,245.045,246.263,240.442,244.286,594014.65088471,0
+AYI.US,D,20160411,000000,245.105,247.581,241.61,242.369,478542.54476272,0
+AYI.US,D,20160412,000000,244.236,247.811,242.479,244.007,360766.8256607,0
+AYI.US,D,20160413,000000,246.772,251.105,244.726,250.567,535460.81521581,0
+AYI.US,D,20160414,000000,250.167,251.065,246.952,249.069,394682.01815189,0
+AYI.US,D,20160415,000000,249.418,250.985,247.771,250.796,294064.20946766,0
+AYI.US,D,20160418,000000,249.847,254.501,249.737,252.353,292346.51544124,0
+AYI.US,D,20160419,000000,253.382,253.931,251.105,253.591,237676.77157084,0
+AYI.US,D,20160420,000000,254.041,254.839,251.305,251.655,284870.79053562,0
+AYI.US,D,20160421,000000,251.655,252.823,248.17,249.727,342687.47005092,0
+AYI.US,D,20160422,000000,248.979,251.465,248.649,250.147,392536.65336789,0
+AYI.US,D,20160425,000000,250.207,250.357,246.223,247.092,399478.54100466,0
+AYI.US,D,20160426,000000,247.901,250.776,247.192,250.587,323411.23726237,0
+AYI.US,D,20160427,000000,250.317,252.004,248.021,248.809,663824.13988821,0
+AYI.US,D,20160428,000000,247.082,249.717,239.754,240.622,617534.53941081,0
+AYI.US,D,20160429,000000,240.292,241.141,233.922,238.286,701351.99847462,0
+AYI.US,D,20160502,000000,239.714,240.182,236.938,239.554,9028675.5489872,0
+AYI.US,D,20160503,000000,239.314,239.824,236,236.738,651378.62037089,0
+AYI.US,D,20160504,000000,234.99,238.376,234.512,236.618,411572.50914982,0
+AYI.US,D,20160505,000000,237.507,240.352,236.858,238.346,413518.56133251,0
+AYI.US,D,20160506,000000,238.036,239.873,237.328,239.873,292225.32536707,0
+AYI.US,D,20160509,000000,239.364,244.436,239.364,243.118,424231.36326051,0
+AYI.US,D,20160510,000000,243.248,246.842,243.248,246.553,400354.91550793,0
+AYI.US,D,20160511,000000,246.193,248.959,244.756,246.143,344016.5545833,0
+AYI.US,D,20160512,000000,247.941,249.179,244.296,246.263,271843.35834812,0
+AYI.US,D,20160513,000000,245.115,247.271,240.592,241.68,338400.74676633,0
+AYI.US,D,20160516,000000,241.69,247.571,241.69,245.734,382630.1159829,0
+AYI.US,D,20160517,000000,245.994,245.994,240.712,241.96,383705.80308749,0
+AYI.US,D,20160518,000000,241.88,245.295,241.002,242.689,335252.80955058,0
+AYI.US,D,20160519,000000,240.602,241.75,237.596,240.262,274843.06307646,0
+AYI.US,D,20160520,000000,242.31,246.792,240.442,245.075,355108.95186757,0
+AYI.US,D,20160523,000000,244.696,247.082,244.226,245.175,278313.50610942,0
+AYI.US,D,20160524,000000,246.493,252.293,244.386,250.287,368978.70514907,0
+AYI.US,D,20160525,000000,251.125,252.343,248.569,249.917,269667.94643828,0
+AYI.US,D,20160526,000000,250.647,251.745,248.011,249.259,222031.23315299,0
+AYI.US,D,20160527,000000,250.247,251.195,249.249,250.317,149045.76294963,0
+AYI.US,D,20160531,000000,251.415,257.925,251.415,253.103,723210.28094251,0
+AYI.US,D,20160601,000000,252.843,252.843,248.32,249.269,429335.36836756,0
+AYI.US,D,20160602,000000,248.041,249.658,246.463,249.658,318092.89599109,0
+AYI.US,D,20160603,000000,247.551,249.149,245.315,248.829,267777.98222379,0
+AYI.US,D,20160606,000000,249.029,249.777,246.183,246.263,362809.02864604,0
+AYI.US,D,20160607,000000,246.752,252.523,246.483,252.213,428147.50532656,0
+AYI.US,D,20160608,000000,252.623,254.281,251.195,253.501,250726.23831728,0
+AYI.US,D,20160609,000000,251.385,253.971,250.816,252.473,257732.22648914,0
+AYI.US,D,20160610,000000,250.736,250.955,245.305,245.804,232069.97789161,0
+AYI.US,D,20160613,000000,244.077,249.618,243.488,245.265,295320.1793272,0
+AYI.US,D,20160614,000000,244.246,244.596,239.963,241.411,354018.24120007,0
+AYI.US,D,20160615,000000,242.489,245.305,241.151,243.777,245552.12324995,0
+AYI.US,D,20160616,000000,241.6,242.828,240.682,241.77,295657.70870732,0
+AYI.US,D,20160617,000000,241.121,242.509,238.446,238.954,496407.56420828,0
+AYI.US,D,20160620,000000,243.028,244.606,241.081,243.538,314915.91322036,0
+AYI.US,D,20160621,000000,243.997,245.634,243.997,244.486,260322.28873538,0
+AYI.US,D,20160622,000000,244.486,247.002,243.508,244.216,325486.49208611,0
+AYI.US,D,20160623,000000,248.15,249.139,245.015,249.029,264752.23665307,0
+AYI.US,D,20160624,000000,238.914,246.842,238.914,241.022,829812.47552054,0
+AYI.US,D,20160627,000000,238.725,239.544,226.564,227.582,538815.0760289,0
+AYI.US,D,20160628,000000,230.628,239.754,229.669,239.024,627379.98097329,0
+AYI.US,D,20160629,000000,245.245,247.092,238.944,240.962,855198.29056045,0
+AYI.US,D,20160630,000000,242.729,243.877,239.804,242.29,548292.94108543,0
+AYI.US,D,20160701,000000,242.858,247.951,242.798,244.516,327131.07143968,0
+AYI.US,D,20160705,000000,242.549,243.747,238.396,241.331,335174.68702343,0
+AYI.US,D,20160706,000000,240.792,245.664,239.344,245.464,284187.71920849,0
+AYI.US,D,20160707,000000,246.563,249.139,245.874,247.811,241013.00410843,0
+AYI.US,D,20160708,000000,249.847,259.003,249.269,258.544,541086.63874138,0
+AYI.US,D,20160711,000000,259.553,264.774,259.513,261.889,576347.94246961,0
+AYI.US,D,20160712,000000,262.238,264.654,259.173,261.669,410362.61154987,0
+AYI.US,D,20160713,000000,262.737,262.737,253.901,255.159,498702.16305056,0
+AYI.US,D,20160714,000000,257.545,261.349,256.437,259.313,368220.51600739,0
+AYI.US,D,20160715,000000,260.031,260.031,258.115,259.453,254064.47399659,0
+AYI.US,D,20160718,000000,260.161,260.631,257.615,257.765,248523.78399419,0
+AYI.US,D,20160719,000000,257.575,262.058,257.575,260.731,309773.84842059,0
+AYI.US,D,20160720,000000,261.889,262.997,259.173,261.819,262395.54041741,0
+AYI.US,D,20160721,000000,260.681,262.308,257.875,259.023,190337.52483123,0
+AYI.US,D,20160722,000000,258.065,259.383,256.127,258.993,141370.72544269,0
+AYI.US,D,20160725,000000,258.305,258.643,255.908,256.307,186284.16755724,0
+AYI.US,D,20160726,000000,256.457,257.107,255.259,256.937,202883.20143464,0
+AYI.US,D,20160727,000000,258.035,258.933,254.491,255.639,224682.39122175,0
+AYI.US,D,20160728,000000,255.769,258.474,254.271,257.735,152203.71587399,0
+AYI.US,D,20160729,000000,257.495,258.763,255.709,256.547,149577.59707676,0
+AYI.US,D,20160801,000000,256.547,257.256,254.291,256.207,154448.23617323,0
+AYI.US,D,20160802,000000,255.519,257.216,251.355,254.171,323707.70223719,0
+AYI.US,D,20160803,000000,253.761,259.981,253.671,258.554,216889.16835322,0
+AYI.US,D,20160804,000000,259.033,259.033,256.367,257.815,155804.36311887,0
+AYI.US,D,20160805,000000,259.033,262.128,257.715,261.699,191153.80508284,0
+AYI.US,D,20160808,000000,262.707,264.614,261.259,263.306,176781.26322919,0
+AYI.US,D,20160809,000000,263.306,265.243,262.009,263.975,169685.13367983,0
+AYI.US,D,20160810,000000,263.895,267.5,262.827,266.721,260857.1275751,0
+AYI.US,D,20160811,000000,267.62,269.966,266.511,268.948,253660.84093965,0
+AYI.US,D,20160812,000000,269.137,270.645,267.1,267.919,162996.64347086,0
+AYI.US,D,20160815,000000,267.79,270.216,267.09,269.806,175567.35934579,0
+AYI.US,D,20160816,000000,268.608,269.926,267.42,269.466,157725.37603004,0
+AYI.US,D,20160817,000000,269.716,269.716,265.752,269.088,218640.91578891,0
+AYI.US,D,20160818,000000,269.267,272.192,267.839,271.574,159386.98208825,0
+AYI.US,D,20160819,000000,270.515,272.782,268.828,271.344,172369.343587,0
+AYI.US,D,20160822,000000,270.794,271.753,270.006,271.324,263467.22123855,0
+AYI.US,D,20160823,000000,272.142,274.578,272.142,272.882,157552.1042711,0
+AYI.US,D,20160824,000000,272.242,273.58,268.638,269.137,224498.10218335,0
+AYI.US,D,20160825,000000,267.69,270.246,266.621,267.55,225810.1600111,0
+AYI.US,D,20160826,000000,268.678,270.396,265.303,266.921,168668.53925604,0
+AYI.US,D,20160829,000000,267.27,269.616,267.27,268.578,275335.83594001,0
+AYI.US,D,20160830,000000,268.818,271.044,266.731,270.914,168247.87949446,0
+AYI.US,D,20160831,000000,269.836,271.972,265.802,268.928,219939.95319547,0
+AYI.US,D,20160901,000000,268.948,269.706,266.052,267.919,172653.78971149,0
+AYI.US,D,20160902,000000,269.676,270.485,267.4,267.839,258359.20984805,0
+AYI.US,D,20160906,000000,268.388,269.107,264.005,266.002,167516.73276602,0
+AYI.US,D,20160907,000000,265.243,265.423,262.458,264.425,251524.4902934,0
+AYI.US,D,20160908,000000,263.666,266.432,263.376,264.724,199122.30285203,0
+AYI.US,D,20160909,000000,262.957,263.326,254.231,255.529,504661.50967281,0
+AYI.US,D,20160912,000000,253.611,257.415,251.445,256.137,300613.48132697,0
+AYI.US,D,20160913,000000,254.081,254.769,248.579,253.591,291060.49845587,0
+AYI.US,D,20160914,000000,253.293,254.879,251.595,252.863,178347.72005561,0
+AYI.US,D,20160915,000000,253.322,259.193,251.385,258.394,334856.18748967,0
+AYI.US,D,20160916,000000,256.717,256.827,254.271,254.351,322527.85176307,0
+AYI.US,D,20160919,000000,255.699,259.672,255.699,256.847,252965.75076221,0
+AYI.US,D,20160920,000000,258.055,258.055,247.781,247.881,460394.08076353,0
+AYI.US,D,20160921,000000,248.4,253.771,246.593,253.113,436485.5827434,0
+AYI.US,D,20160922,000000,255.129,257.116,254.161,255.079,332462.43313216,0
+AYI.US,D,20160923,000000,254.411,255.369,250.617,253.921,338847.44737029,0
+AYI.US,D,20160926,000000,252.743,255.169,252.104,252.513,251924.11706689,0
+AYI.US,D,20160927,000000,253.441,257.495,252.473,256.187,248340.49652665,0
+AYI.US,D,20160928,000000,256.477,257.435,253.931,256.957,197353.52871171,0
+AYI.US,D,20160929,000000,256.387,257.935,253.601,254.561,212627.48434017,0
+AYI.US,D,20160930,000000,256.937,260.151,252.963,258.653,467344.98253806,0
+AYI.US,D,20161003,000000,258.653,261.09,256.367,257.605,278754.19728821,0
+AYI.US,D,20161004,000000,256.997,258.255,247.991,249.259,627469.12077991,0
+AYI.US,D,20161005,000000,229.36,244.116,223.679,237.526,2655021.1275661,0
+AYI.US,D,20161006,000000,235.55,240.252,233.882,238.486,937847.91800047,0
+AYI.US,D,20161007,000000,237.996,239.524,235.03,235.34,724644.5304153,0
+AYI.US,D,20161010,000000,235.5,238.326,235.36,238.306,569374.00456529,0
+AYI.US,D,20161011,000000,238.056,239.184,233.872,234.722,668280.12864828,0
+AYI.US,D,20161012,000000,234.642,239.584,233.334,239.134,471468.44977231,0
+AYI.US,D,20161013,000000,237.467,240.772,236.568,239.194,399239.16556891,0
+AYI.US,D,20161014,000000,241.171,245.335,241.171,242.589,553133.53305607,0
+AYI.US,D,20161017,000000,241.94,242.409,236.648,236.838,455921.06529883,0
+AYI.US,D,20161018,000000,239.873,241.461,237.328,241.072,368429.84431731,0
+AYI.US,D,20161019,000000,240.532,240.532,236.898,237.706,396132.29275846,0
+AYI.US,D,20161020,000000,237.368,237.846,236.169,236.838,260578.69087577,0
+AYI.US,D,20161021,000000,234.142,235.29,233.224,234.592,377050.36471693,0
+AYI.US,D,20161024,000000,235.29,237.158,232.654,234.522,670619.7981793,0
+AYI.US,D,20161025,000000,232.874,233.574,228.202,228.76,537949.71880509,0
+AYI.US,D,20161026,000000,228.192,228.85,224.208,226.255,389093.25274817,0
+AYI.US,D,20161027,000000,226.344,226.454,220.473,220.883,579997.66668666,0
+AYI.US,D,20161028,000000,220.933,223.379,217.619,218.197,598965.41565005,0
+AYI.US,D,20161031,000000,220.075,221.093,218.497,218.667,680445.20832456,0
+AYI.US,D,20161101,000000,218.267,219.955,214.863,215.741,782163.74338492,0
+AYI.US,D,20161102,000000,215.153,217.778,212.536,212.616,403363.63437402,0
+AYI.US,D,20161103,000000,213.375,215.701,212.147,214.423,384600.20586625,0
+AYI.US,D,20161104,000000,215.631,222.561,215.301,221.352,592073.60655632,0
+AYI.US,D,20161107,000000,226.185,227.892,220.663,221.682,482846.29475193,0
+AYI.US,D,20161108,000000,220.384,227.602,219.515,226.025,429522.66211855,0
+AYI.US,D,20161109,000000,223.069,239.354,223.069,236.348,965104.66740852,0
+AYI.US,D,20161110,000000,237.118,252.673,237.118,249.339,1222317.0786209,0
+AYI.US,D,20161111,000000,247.881,249.309,243.707,247.991,691295.2254605,0
+AYI.US,D,20161114,000000,248.41,251.705,246.982,250.557,707829.15723194,0
+AYI.US,D,20161115,000000,250.746,253.771,248.619,252.983,653634.1579496,0
+AYI.US,D,20161116,000000,251.625,255.699,248.839,250.906,621067.07983714,0
+AYI.US,D,20161117,000000,251.385,252.313,245.674,246.203,322526.85019221,0
+AYI.US,D,20161118,000000,245.604,246.792,241.51,243.518,416166.71468868,0
+AYI.US,D,20161121,000000,244.426,246.323,243.547,246.023,438581.87055524,0
+AYI.US,D,20161122,000000,247.551,248.32,243.168,248.051,454192.35399294,0
+AYI.US,D,20161123,000000,248.41,249.269,246.463,249.189,322107.19200149,0
+AYI.US,D,20161125,000000,249.398,252.283,249.069,251.875,162804.34186557,0
+AYI.US,D,20161128,000000,250.237,251.185,243.987,245.265,456351.74076901,0
+AYI.US,D,20161129,000000,245.255,248.21,245.255,246.613,437255.79073542,0
+AYI.US,D,20161130,000000,247.431,248.38,245.484,245.884,384758.45406228,0
+AYI.US,D,20161201,000000,246.453,249.837,244.646,245.934,347278.6708772,0
+AYI.US,D,20161202,000000,246.203,246.223,244.246,244.516,519138.21489601,0
+AYI.US,D,20161205,000000,245.165,247.961,244.546,246.772,467402.07207713,0
+AYI.US,D,20161206,000000,247.182,248.13,245.005,246.313,312118.52580592,0
+AYI.US,D,20161207,000000,246.363,248.959,244.196,248.669,395968.03513727,0
+AYI.US,D,20161208,000000,245.005,246.623,241.072,241.361,574225.6138154,0
+AYI.US,D,20161209,000000,240.782,246.253,240.292,243.388,511917.8905599,0
+AYI.US,D,20161212,000000,242.409,243.478,239.614,242.878,524222.18858584,0
+AYI.US,D,20161213,000000,242.23,244.416,241.53,243.897,345246.48360046,0
+AYI.US,D,20161214,000000,243.438,244.656,238.546,238.745,388516.34793231,0
+AYI.US,D,20161215,000000,237.916,240.912,237.916,238.476,352758.26505708,0
+AYI.US,D,20161216,000000,238.665,244.266,238.665,242.729,617217.04144791,0
+AYI.US,D,20161219,000000,242.569,243.707,238.994,240.182,366270.45754125,0
+AYI.US,D,20161220,000000,236.238,236.238,224.348,226.624,1062456.3535154,0
+AYI.US,D,20161221,000000,225.795,227.902,223.069,225.296,939388.3339845,0
+AYI.US,D,20161222,000000,225.166,229.51,225.166,227.203,502822.62557223,0
+AYI.US,D,20161223,000000,228.292,231.516,227.592,229.759,335015.43725655,0
+AYI.US,D,20161227,000000,229.849,231.226,229.13,230.408,225484.64948131,0
+AYI.US,D,20161228,000000,231.236,231.616,225.406,225.735,316208.94120176,0
+AYI.US,D,20161229,000000,224.977,227.732,224.308,227.682,328706.54240385,0
+AYI.US,D,20161230,000000,228.561,228.99,224.917,225.795,396708.19600346,0
+AYI.US,D,20170103,000000,227.782,232.534,225.895,229.06,705289.17352874,0
+AYI.US,D,20170104,000000,229.12,236.05,229.12,234.692,779987.32990422,0
+AYI.US,D,20170105,000000,234.622,236.298,230.258,233.444,442945.7147961,0
+AYI.US,D,20170106,000000,234.192,235.72,231.226,232.156,623936.58035357,0
+AYI.US,D,20170109,000000,203.77,207.993,188.843,198.068,4848773.8030072,0
+AYI.US,D,20170110,000000,202.312,205.946,201.504,204.369,1736299.206725,0
+AYI.US,D,20170111,000000,203.69,205.707,202.812,205.707,733542.48594337,0
+AYI.US,D,20170112,000000,205.387,211.039,203.43,210.269,918337.31763048,0
+AYI.US,D,20170113,000000,210.819,211.957,206.865,210.469,989741.3074445,0
+AYI.US,D,20170117,000000,209.511,209.511,204.289,206.136,1196096.9550538,0
+AYI.US,D,20170118,000000,205.527,206.286,201.404,201.753,967967.15692892,0
+AYI.US,D,20170119,000000,201.683,202.572,198.468,202.042,762730.26397121,0
+AYI.US,D,20170120,000000,204.359,205.507,202.422,203.42,549477.79941386,0
+AYI.US,D,20170123,000000,202.752,204.469,201.544,202.931,507657.20811771,0
+AYI.US,D,20170124,000000,203.56,205.867,202.592,204.459,631196.96752411,0
+AYI.US,D,20170125,000000,206.506,207.754,204.089,206.226,720484.00505919,0
+AYI.US,D,20170126,000000,206.446,208.652,205.727,207.484,786800.01489993,0
+AYI.US,D,20170127,000000,204.08,207.464,198.968,200.984,2390456.1846641,0
+AYI.US,D,20170130,000000,200.485,200.545,195.384,200.485,1156553.9358953,0
+AYI.US,D,20170131,000000,200.376,204.07,198.968,202.802,616325.64338173,0
+AYI.US,D,20170201,000000,202.272,204.768,200.545,201.713,1068552.9153457,0
+AYI.US,D,20170202,000000,200.575,202.282,199.247,201.673,739191.34559875,0
+AYI.US,D,20170203,000000,203.211,204.449,201.254,201.953,360634.61830706,0
+AYI.US,D,20170206,000000,200.874,202.642,199.626,202.432,329899.41329917,0
+AYI.US,D,20170207,000000,202.911,202.961,201.084,202.282,375673.20478321,0
+AYI.US,D,20170208,000000,202.222,205.697,202.142,204.698,456307.67165113,0
+AYI.US,D,20170209,000000,204.289,209.141,203.64,207.624,679465.67202261,0
+AYI.US,D,20170210,000000,207.235,208.812,205.787,207.614,516828.59249081,0
+AYI.US,D,20170213,000000,208.393,211.587,208.393,209.98,636832.8067583,0
+AYI.US,D,20170214,000000,209.701,209.721,204.898,207.414,494095.93866136,0
+AYI.US,D,20170215,000000,209.311,213.225,207.734,211.887,1028522.1311779,0
+AYI.US,D,20170216,000000,211.468,214.033,211.468,213.825,802603.8015138,0
+AYI.US,D,20170217,000000,212.656,215.591,211.438,215.581,830057.86038145,0
+AYI.US,D,20170221,000000,214.843,220.553,214.843,218.467,1043453.5495719,0
+AYI.US,D,20170222,000000,218.497,219.215,212.417,212.915,896518.09642616,0
+AYI.US,D,20170223,000000,214.113,214.983,212.775,214.873,899715.1106141,0
+AYI.US,D,20170224,000000,213.795,213.795,210.789,213.465,609026.19494761,0
+AYI.US,D,20170227,000000,214.103,216.559,212.546,215.133,741700.28060527,0
+AYI.US,D,20170228,000000,215.291,215.291,206.136,206.805,915955.5821233,0
+AYI.US,D,20170301,000000,208.742,209.92,206.725,208.263,584583.85965864,0
+AYI.US,D,20170302,000000,208.003,210.369,207.165,209.441,543942.11726575,0
+AYI.US,D,20170303,000000,209.411,210.259,204.589,205.108,1036987.4080941,0
+AYI.US,D,20170306,000000,203.111,203.32,199.556,200.535,843692.24451064,0
+AYI.US,D,20170307,000000,200.096,201.584,198.088,201.024,782488.25234384,0
+AYI.US,D,20170308,000000,200.834,204.06,200.784,202.462,389745.27537861,0
+AYI.US,D,20170309,000000,202.092,204.349,201.424,203.79,957655.98491614,0
+AYI.US,D,20170310,000000,205.627,207.863,204.279,207.075,522019.73426276,0
+AYI.US,D,20170313,000000,206.865,207.245,204.898,205.717,624376.2699615,0
+AYI.US,D,20170314,000000,204.03,205.158,201.064,201.354,584170.21089309,0
+AYI.US,D,20170315,000000,202.332,203.4,201.324,202.921,662108.44900352,0
+AYI.US,D,20170316,000000,203.041,205.288,202.012,204.988,512890.41586582,0
+AYI.US,D,20170317,000000,205.527,205.527,202.382,203.9,457115.93933586,0
+AYI.US,D,20170320,000000,203.57,204.419,200.874,201.833,372807.71055022,0
+AYI.US,D,20170321,000000,202.172,203.011,198.688,198.908,858919.12630864,0
+AYI.US,D,20170322,000000,198.398,201.344,194.834,200.724,936266.43761114,0
+AYI.US,D,20170323,000000,200.724,201.504,197.54,198.029,527264.96086121,0
+AYI.US,D,20170324,000000,197.82,198.618,195.652,195.732,618235.63901343,0
+AYI.US,D,20170327,000000,195.712,195.712,192.578,194.334,1131190.1554144,0
+AYI.US,D,20170328,000000,194.564,200.585,193.806,198.039,788406.53456079,0
+AYI.US,D,20170329,000000,196.75,203.051,196.75,202.842,942302.90518968,0
+AYI.US,D,20170330,000000,202.832,203.8,201.244,202.152,387223.31995091,0
+AYI.US,D,20170331,000000,200.704,201.623,199.436,199.656,681008.09114837,0
+AYI.US,D,20170403,000000,200.256,204.728,198.718,199.716,1016145.7200499,0
+AYI.US,D,20170404,000000,170.951,176.403,168.415,170.213,5717869.8908332,0
+AYI.US,D,20170405,000000,169.434,171.251,166.379,166.778,2429260.0445272,0
+AYI.US,D,20170406,000000,166.868,168.945,165.919,168.865,936114.19884029,0
+AYI.US,D,20170407,000000,168.555,170.742,168.086,169.414,1082013.026145,0
+AYI.US,D,20170410,000000,169.374,173.617,169.374,172.659,1240112.989677,0
+AYI.US,D,20170411,000000,170.353,174.107,170.283,173.897,831718.46486879,0
+AYI.US,D,20170412,000000,174.167,174.337,169.773,171.201,1090046.6260201,0
+AYI.US,D,20170413,000000,171.001,172.029,169.144,169.144,629851.85785795,0
+AYI.US,D,20170417,000000,169.144,172.169,169.025,171.461,735663.81302672,0
+AYI.US,D,20170418,000000,171.131,172.959,170.133,171.101,488095.52763382,0
+AYI.US,D,20170419,000000,171.711,174.147,169.993,170.622,663212.18009222,0
+AYI.US,D,20170420,000000,171.86,174.466,170.452,173.737,681702.17975497,0
+AYI.US,D,20170421,000000,173.917,175.455,172.489,173.997,627948.87322227,0
+AYI.US,D,20170424,000000,176.283,176.982,173.148,174.257,839400.51337175,0
+AYI.US,D,20170425,000000,173.977,174.795,171.511,172.699,877816.76531176,0
+AYI.US,D,20170426,000000,173.277,175.185,172.289,172.869,558223.51617108,0
+AYI.US,D,20170427,000000,172.489,174.495,171.341,173.208,549182.3360099,0
+AYI.US,D,20170428,000000,173.557,173.657,171.631,172.489,668746.86066946,0
+AYI.US,D,20170501,000000,172.819,173.397,171.451,172.469,583310.86309446,0
+AYI.US,D,20170502,000000,172.849,175.075,171.89,174.985,640790.01322965,0
+AYI.US,D,20170503,000000,174.466,176.013,173.467,173.657,669453.96969723,0
+AYI.US,D,20170504,000000,173.747,177.251,173.747,176.103,672353.51733949,0
+AYI.US,D,20170505,000000,176.623,181.505,176.053,181.385,775117.6923786,0
+AYI.US,D,20170508,000000,181.285,183.631,181.285,183.023,851242.08565997,0
+AYI.US,D,20170509,000000,183.891,188.574,182.703,187.426,1018345.1696605,0
+AYI.US,D,20170510,000000,186.138,188.744,184.221,188.624,1318898.5567358,0
+AYI.US,D,20170511,000000,189.932,190.73,184.51,184.7,1313536.1463466,0
+AYI.US,D,20170512,000000,183.522,183.771,166.658,169.843,2235541.2164696,0
+AYI.US,D,20170515,000000,171.081,174.037,169.573,172.159,1345881.8772988,0
+AYI.US,D,20170516,000000,171.79,171.79,168.126,169.124,631415.30997178,0
+AYI.US,D,20170517,000000,167.068,167.786,165.031,165.959,642385.51561103,0
+AYI.US,D,20170518,000000,166.259,166.798,164.432,165.63,620454.11847029,0
+AYI.US,D,20170519,000000,166.598,166.818,164.422,165.76,698111.91673966,0
+AYI.US,D,20170522,000000,166.498,168.405,165.959,166.638,842434.27150937,0
+AYI.US,D,20170523,000000,166.728,167.307,165.121,166.229,811470.7083452,0
+AYI.US,D,20170524,000000,166.379,166.708,163.663,164.402,701729.59068917,0
+AYI.US,D,20170525,000000,164.861,164.861,162.285,162.894,624978.21404889,0
+AYI.US,D,20170526,000000,162.205,163.034,160.508,161.476,716205.2943415,0
+AYI.US,D,20170530,000000,160.558,161.426,158.541,159.43,921434.17473233,0
+AYI.US,D,20170531,000000,159.19,160.218,154.088,159.56,1285745.5596697,0
+AYI.US,D,20170601,000000,159.928,164.492,158.87,163.563,1179852.4772611,0
+AYI.US,D,20170602,000000,163.623,166.239,163.334,164.302,417065.1237509,0
+AYI.US,D,20170605,000000,163.463,165.121,162.515,164.691,580733.82126941,0
+AYI.US,D,20170606,000000,165.17,169.603,164.112,168.565,928362.04037705,0
+AYI.US,D,20170607,000000,168.415,170.722,167.407,169.434,705257.1232612,0
+AYI.US,D,20170608,000000,169.813,170.831,167.397,169.653,838591.24411616,0
+AYI.US,D,20170609,000000,170.612,175.325,170.502,173.527,834323.55067794,0
+AYI.US,D,20170612,000000,173.238,180.237,173.068,179.289,1039870.9306026,0
+AYI.US,D,20170613,000000,179.637,180.297,174.635,175.575,651586.94710995,0
+AYI.US,D,20170614,000000,176.283,177.101,172.689,176.893,768081.65708091,0
+AYI.US,D,20170615,000000,176.183,176.683,172.939,175.085,458762.52183115,0
+AYI.US,D,20170616,000000,175.873,176.053,170.572,172.859,707154.0984717,0
+AYI.US,D,20170619,000000,172.809,174.705,171.87,174.665,549665.09316484,0
+AYI.US,D,20170620,000000,174.515,174.625,172.01,172.499,401863.28122443,0
+AYI.US,D,20170621,000000,172.919,173.437,170.113,171.151,435755.43758583,0
+AYI.US,D,20170622,000000,171.041,175.375,170.482,173.128,562499.22217619,0
+AYI.US,D,20170623,000000,172.839,175.665,172.359,173.497,705183.00701749,0
+AYI.US,D,20170626,000000,173.537,175.235,172.499,172.929,601941.08267773,0
+AYI.US,D,20170627,000000,172.929,173.337,171.171,171.721,626694.90650445,0
+AYI.US,D,20170628,000000,172.819,177.501,172.819,176.023,1020466.4967438,0
+AYI.US,D,20170629,000000,190.012,199.806,187.156,194.414,2309194.7344372,0
+AYI.US,D,20170630,000000,195.972,200.724,195.254,199.088,1090102.7139884,0
+AYI.US,D,20170703,000000,200.425,201.733,196.482,198.878,525583.32338579,0
+AYI.US,D,20170705,000000,198.398,199.446,194.195,196.75,578347.07790793,0
+AYI.US,D,20170706,000000,196.652,197.69,194.714,194.914,552273.18368658,0
+AYI.US,D,20170707,000000,195.562,196.452,193.326,194.424,580256.07196877,0
+AYI.US,D,20170710,000000,194.036,195.862,192.877,194.324,708923.87418289,0
+AYI.US,D,20170711,000000,193.486,195.882,193.126,195.294,455481.3756909,0
+AYI.US,D,20170712,000000,196.132,197.46,193.336,194.086,363175.60358112,0
+AYI.US,D,20170713,000000,195.084,199.826,194.145,199.197,514418.81299953,0
+AYI.US,D,20170714,000000,199.756,203.32,199.756,200.605,869037.99671613,0
+AYI.US,D,20170717,000000,199.906,201.983,197.6,197.969,558500.95129955,0
+AYI.US,D,20170718,000000,196.532,198.019,195.024,197.73,404953.12733025,0
+AYI.US,D,20170719,000000,197.83,201.244,197.83,200.076,347043.30172489,0
+AYI.US,D,20170720,000000,200.226,200.635,197.43,199.436,393542.23051222,0
+AYI.US,D,20170721,000000,198.758,201.314,198.228,201.154,328384.03658665,0
+AYI.US,D,20170724,000000,201.663,203.111,201.474,202.532,398387.83033716,0
+AYI.US,D,20170725,000000,203.96,204.658,201.933,202.122,456282.6323796,0
+AYI.US,D,20170726,000000,201.943,203.121,197.89,198.888,508688.82610442,0
+AYI.US,D,20170727,000000,198.878,199.636,197.37,199.257,496149.15892617,0
+AYI.US,D,20170728,000000,199.217,201.024,198.578,200.036,333025.31595598,0
+AYI.US,D,20170731,000000,200.904,200.904,197.37,198.598,356951.8422516,0
+AYI.US,D,20170801,000000,199.496,199.496,194.374,196.95,545942.25427494,0
+AYI.US,D,20170802,000000,196.052,198.458,195.942,196.81,378296.31886786,0
+AYI.US,D,20170803,000000,196.062,197.89,194.464,196.012,265140.84614709,0
+AYI.US,D,20170804,000000,196.032,196.272,193.806,195.882,298682.45270718,0
+AYI.US,D,20170807,000000,195.642,195.722,193.316,193.806,372652.46706679,0
+AYI.US,D,20170808,000000,193.796,195.034,192.488,192.588,347173.50593681,0
+AYI.US,D,20170809,000000,192.598,193.236,189.302,190.012,369662.77804705,0
+AYI.US,D,20170810,000000,189.133,189.762,181.235,181.385,599390.08169506,0
+AYI.US,D,20170811,000000,180.876,182.353,179.269,181.984,383752.87691795,0
+AYI.US,D,20170814,000000,183.292,184.6,180.237,182.943,620834.71539742,0
+AYI.US,D,20170815,000000,182.893,182.893,178.3,178.509,336474.72600086,0
+AYI.US,D,20170816,000000,179.289,181.065,179.059,179.727,246462.55116249,0
+AYI.US,D,20170817,000000,179.089,181.875,177.521,177.521,668373.27473834,0
+AYI.US,D,20170818,000000,176.743,177.381,174.655,174.785,435644.26322027,0
+AYI.US,D,20170821,000000,174.855,174.955,171.701,173.198,588524.03942535,0
+AYI.US,D,20170822,000000,173.687,177.841,173.218,177.381,480852.16716792,0
+AYI.US,D,20170823,000000,176.253,176.653,171.661,172.389,521641.14047735,0
+AYI.US,D,20170824,000000,173.277,175.185,171.701,171.99,303789.46252682,0
+AYI.US,D,20170825,000000,172.619,175.913,171.721,173.218,283703.96048269,0
+AYI.US,D,20170828,000000,173.757,173.927,171.151,171.301,242003.55768985,0
+AYI.US,D,20170829,000000,170.263,170.981,168.855,170.512,323211.92466105,0
+AYI.US,D,20170830,000000,170.492,171.92,169.963,170.911,328016.4600807,0
+AYI.US,D,20170831,000000,171.471,174.865,171.051,173.257,521533.97239524,0
+AYI.US,D,20170901,000000,173.287,175.335,173.287,173.417,304729.93756519,0
+AYI.US,D,20170905,000000,173.208,173.907,171.89,173.039,295151.91542257,0
+AYI.US,D,20170906,000000,173.757,177.001,173.118,176.303,308771.27598885,0
+AYI.US,D,20170907,000000,176.603,177.361,174.885,175.743,399053.87495964,0
+AYI.US,D,20170908,000000,175.545,176.723,173.887,176.153,307167.76104058,0
+AYI.US,D,20170911,000000,177.261,177.431,175.655,176.353,499288.08200417,0
+AYI.US,D,20170912,000000,176.663,178.999,176.023,178.919,506163.86596413,0
+AYI.US,D,20170913,000000,178.929,178.929,176.403,176.923,441341.19827696,0
+AYI.US,D,20170914,000000,176.563,177.281,171.9,174.446,543608.59416908,0
+AYI.US,D,20170915,000000,170.851,171.361,163.743,167.078,1690701.6917125,0
+AYI.US,D,20170918,000000,167.587,168.535,162.704,164.482,803170.69062106,0
+AYI.US,D,20170919,000000,159.31,159.36,150.204,154.508,1610482.8767518,0
+AYI.US,D,20170920,000000,154.697,160.488,154.697,157.382,717060.63585669,0
+AYI.US,D,20170921,000000,157.402,159.03,156.634,158.192,429253.23955697,0
+AYI.US,D,20170922,000000,158.262,161.206,156.554,160.718,349459.09064134,0
+AYI.US,D,20170925,000000,160.308,165.25,159.58,162.515,563623.98625295,0
+AYI.US,D,20170926,000000,162.156,162.914,160.798,161.746,397178.93430808,0
+AYI.US,D,20170927,000000,161.916,166.399,161.067,165.31,490122.70705624,0
+AYI.US,D,20170928,000000,164.482,166.059,164.302,164.771,330638.5725945,0
+AYI.US,D,20170929,000000,165.091,168.745,165.091,167.836,540797.18476258,0
+AYI.US,D,20171002,000000,168.375,168.755,165.75,166.688,771100.39165561,0
+AYI.US,D,20171003,000000,168.575,169.214,165.18,166.269,672283.40737923,0
+AYI.US,D,20171004,000000,159.988,177.221,154.846,174.785,2717995.8970149,0
+AYI.US,D,20171005,000000,173.208,173.517,168.056,172.189,1245528.4833218,0
+AYI.US,D,20171006,000000,171.581,173.637,170.123,170.712,1038297.4627801,0
+AYI.US,D,20171009,000000,169.534,171.701,167.038,167.727,649314.38282661,0
+AYI.US,D,20171010,000000,167.767,169.104,165.19,165.42,739587.96765966,0
+AYI.US,D,20171011,000000,165.33,166.888,159.21,161.776,854719.53968895,0
+AYI.US,D,20171012,000000,161.546,162.894,159.988,162.156,676940.71188233,0
+AYI.US,D,20171013,000000,162.455,162.534,158.79,159.28,544996.77138227,0
+AYI.US,D,20171016,000000,159.938,163.503,159.18,161.606,456291.64651735,0
+AYI.US,D,20171017,000000,161.077,162.754,159.22,160.508,509538.15819445,0
+AYI.US,D,20171018,000000,160.098,161.127,158.94,159.05,576377.98959543,0
+AYI.US,D,20171019,000000,158.262,160.808,156.764,157.842,683474.96017873,0
+AYI.US,D,20171020,000000,159,159.33,156.704,157.812,554878.26949573,0
+AYI.US,D,20171023,000000,158.192,158.68,156.174,156.864,534200.83907281,0
+AYI.US,D,20171024,000000,156.704,157.084,155.906,155.936,775312.99869647,0
+AYI.US,D,20171025,000000,156.054,156.054,152.241,153.369,1305314.2511497,0
+AYI.US,D,20171026,000000,154.158,158.112,152.041,156.144,949713.52798935,0
+AYI.US,D,20171027,000000,155.796,156.414,152.72,155.636,565732.29291511,0
+AYI.US,D,20171030,000000,155.746,163.463,154.378,162.315,812530.37031601,0
+AYI.US,D,20171031,000000,162.644,166.488,162.185,164.002,706863.64292206,0
+AYI.US,D,20171101,000000,164.661,164.981,161.716,162.554,687449.1933547,0
+AYI.US,D,20171102,000000,162.834,163.384,156.754,158.132,629376.11169902,0
+AYI.US,D,20171103,000000,158.072,159.859,154.906,158.95,603427.41383529,0
+AYI.US,D,20171106,000000,159.11,163.653,158.96,162.894,367212.93572134,0
+AYI.US,D,20171107,000000,162.694,162.694,156.494,156.944,585515.32055926,0
+AYI.US,D,20171108,000000,156.664,157.322,154.348,155.226,820603.03145472,0
+AYI.US,D,20171109,000000,156.994,157.882,156.994,156.994,287980.66805866,0
+AYI.US,D,20171110,000000,156.914,157.662,156.074,157.094,247061.4905373,0
+AYI.US,D,20171113,000000,156.484,161.216,156.044,160.398,475997.55320522,0
+AYI.US,D,20171114,000000,159.12,162.136,159,161.167,674863.45391686,0
+AYI.US,D,20171115,000000,160.128,161.536,157.742,160.208,323465.32208885,0
+AYI.US,D,20171116,000000,160.957,162.245,160.248,161.216,262951.4122452,0
+AYI.US,D,20171117,000000,160.238,161.916,158.042,158.71,370914.74162316,0
+AYI.US,D,20171120,000000,159.28,160.798,158.182,159.06,312041.40484963,0
+AYI.US,D,20171121,000000,158.9,160.158,157.492,159.35,217955.84132006,0
+AYI.US,D,20171122,000000,160.178,160.508,157.832,158.382,396982.62641935,0
+AYI.US,D,20171124,000000,158.57,158.57,154.727,154.956,244813.96552548,0
+AYI.US,D,20171127,000000,155.366,157.154,153.25,156.774,389394.7255773,0
+AYI.US,D,20171128,000000,164.811,164.911,164.811,164.811,576531.22993715,0
+AYI.US,D,20171129,000000,165.071,170.941,163.763,167.157,986218.78272679,0
+AYI.US,D,20171130,000000,167.617,171.411,165.939,168.106,649456.60588886,0
+AYI.US,D,20171201,000000,163.823,169.204,163.823,163.823,561849.20268748,0
+AYI.US,D,20171204,000000,166.299,173.457,165.989,168.855,576097.54975439,0
+AYI.US,D,20171205,000000,168.945,169.803,166.528,167.008,382301.60074053,0
+AYI.US,D,20171206,000000,166.588,166.638,160.418,160.908,471356.27383589,0
+AYI.US,D,20171207,000000,160.228,163.663,160.158,162.195,622179.82506359,0
+AYI.US,D,20171208,000000,163.064,168.735,161.876,168.335,859771.46311124,0
+AYI.US,D,20171211,000000,168.535,171.011,167.816,170.283,828274.06267821,0
+AYI.US,D,20171212,000000,170.113,171.321,169.214,170.881,430126.60934767,0
+AYI.US,D,20171213,000000,169.663,169.663,157.792,164.232,1395269.3364489,0
+AYI.US,D,20171214,000000,163.912,165.061,157.352,158.422,820654.11156862,0
+AYI.US,D,20171215,000000,159.38,164.711,159.26,162.664,691848.0925757,0
+AYI.US,D,20171218,000000,164.442,167.657,163.942,167.507,575850.16175175,0
+AYI.US,D,20171219,000000,165.76,172.679,165.76,168.545,466371.45566127,0
+AYI.US,D,20171220,000000,169.035,171.091,167.347,167.477,432787.78312503,0
+AYI.US,D,20171221,000000,167.946,169.424,165.67,169.085,299541.80050582,0
+AYI.US,D,20171222,000000,169.983,169.983,167.397,168.855,222039.24571988,0
+AYI.US,D,20171226,000000,169.095,173.098,168.206,172.709,270853.80633757,0
+AYI.US,D,20171227,000000,173.317,176.113,172.109,173.827,521812.40909456,0
+AYI.US,D,20171228,000000,173.867,174.685,172.129,174.436,273536.01310301,0
+AYI.US,D,20171229,000000,175.545,176.773,172.369,172.629,354756.39892454,0
+AYI.US,D,20180102,000000,173.277,178.081,173.277,176.353,493232.58457929,0
+AYI.US,D,20180103,000000,176.183,176.183,172.759,174.237,477086.260731,0
+AYI.US,D,20180104,000000,174.456,177.561,172.549,177.121,571001.55721421,0
+AYI.US,D,20180105,000000,177.511,182.254,176.643,181.805,1057055.8834336,0
+AYI.US,D,20180108,000000,182.523,183.382,180.736,182.174,1471982.6533964,0
+AYI.US,D,20180109,000000,160.858,164.292,154.128,154.916,5414131.5084203,0
+AYI.US,D,20180110,000000,152.4,157.802,150.424,155.926,2474943.6946338,0
+AYI.US,D,20180111,000000,155.126,157.412,154.288,156.774,1351086.039492,0
+AYI.US,D,20180112,000000,156.734,158.172,154.806,155.686,1464956.6338074,0
+AYI.US,D,20180116,000000,157.034,161.177,156.334,157.502,1924363.1657021,0
+AYI.US,D,20180117,000000,158.102,162.076,158.102,160.658,1038895.400584,0
+AYI.US,D,20180118,000000,160.598,162.544,157.253,158.382,1336463.1049231,0
+AYI.US,D,20180119,000000,158.501,161.756,158.501,160.148,817421.04082969,0
+AYI.US,D,20180122,000000,160.008,163.543,158.461,162.664,611725.42841769,0
+AYI.US,D,20180123,000000,162.335,164.831,161.886,163.663,635516.7426471,0
+AYI.US,D,20180124,000000,164.731,167.167,162.006,163.832,730802.188068,0
+AYI.US,D,20180125,000000,164.342,164.851,161.396,164.002,581451.94757666,0
+AYI.US,D,20180126,000000,164.701,165.989,163.643,165.32,665236.35480205,0
+AYI.US,D,20180129,000000,164.641,165.15,160.048,160.578,448931.10226073,0
+AYI.US,D,20180130,000000,159.41,160.298,155.366,155.426,779417.43608437,0
+AYI.US,D,20180131,000000,156.314,156.924,150.404,151.592,893099.73507797,0
+AYI.US,D,20180201,000000,150.963,152.001,148.726,150.823,811237.34233461,0
+AYI.US,D,20180202,000000,149.515,150.234,146.31,147.189,733043.70365466,0
+AYI.US,D,20180205,000000,146.031,147.159,141.497,142.556,686300.39157728,0
+AYI.US,D,20180206,000000,139.361,147.239,139.361,146.18,1163646.0591612,0
+AYI.US,D,20180207,000000,145.262,147.898,145.262,145.352,828741.79627025,0
+AYI.US,D,20180208,000000,145.431,146.041,142.546,142.746,648873.69164782,0
+AYI.US,D,20180209,000000,144.253,145.881,139.141,144.353,569049.49560636,0
+AYI.US,D,20180212,000000,145.352,150.094,144.223,147.728,573178.97226577,0
+AYI.US,D,20180213,000000,146.759,148.137,145.332,146.14,341371.40593971,0
+AYI.US,D,20180214,000000,143.934,149.286,143.774,148.876,374674.63863491,0
+AYI.US,D,20180215,000000,149.475,152.31,149.405,150.654,393465.10955593,0
+AYI.US,D,20180216,000000,150.284,151.392,148.347,148.367,342762.58786548,0
+AYI.US,D,20180220,000000,146.081,148.626,146.081,146.081,450222.12710041,0
+AYI.US,D,20180221,000000,146.25,147.588,144.853,144.883,607685.09156489,0
+AYI.US,D,20180222,000000,145.641,146.54,142.955,143.605,541378.0958619,0
+AYI.US,D,20180223,000000,144.453,145.272,142.207,143.864,310479.95587751,0
+AYI.US,D,20180226,000000,144.783,146.22,141.887,145.761,549947.53614761,0
+AYI.US,D,20180227,000000,145.831,147.638,142.855,142.885,392353.36590035,0
+AYI.US,D,20180228,000000,143.804,144.044,139.861,139.931,836051.26041297,0
+AYI.US,D,20180301,000000,140.189,145.042,139.051,144.094,887596.10319742,0
+AYI.US,D,20180302,000000,142.526,145.142,140.809,144.273,504505.26461851,0
+AYI.US,D,20180305,000000,144.513,148.237,142.955,147.079,528786.34699888,0
+AYI.US,D,20180306,000000,148.077,151.672,147.159,151.352,637082.19790265,0
+AYI.US,D,20180307,000000,149.096,150.304,143.335,144.103,835839.92896132,0
+AYI.US,D,20180308,000000,144.733,149.635,143.694,148.966,684231.14617869,0
+AYI.US,D,20180309,000000,150.434,150.434,147.299,149.864,424248.38996514,0
+AYI.US,D,20180312,000000,149.805,151.092,147.658,148.038,364892.29603668,0
+AYI.US,D,20180313,000000,148.746,149.226,146.28,148.317,335547.27138368,0
+AYI.US,D,20180314,000000,149.156,149.665,145.561,146.14,244499.47227517,0
+AYI.US,D,20180315,000000,146.44,147.668,145.541,147.079,435937.7234825,0
+AYI.US,D,20180316,000000,146.779,148.067,145.911,147.368,572480.87737574,0
+AYI.US,D,20180319,000000,147.179,147.209,145.092,146.63,386101.56058672,0
+AYI.US,D,20180320,000000,146.44,146.44,142.965,144.034,422697.9582725,0
+AYI.US,D,20180321,000000,144.303,146.35,144.173,144.343,550142.84246548,0
+AYI.US,D,20180322,000000,136.635,138.822,130.645,132.193,1898718.94538,0
+AYI.US,D,20180323,000000,131.893,132.163,129.217,129.966,986300.91153737,0
+AYI.US,D,20180326,000000,132.462,135.727,131.363,135.137,501591.6949842,0
+AYI.US,D,20180327,000000,135.147,136.295,132.931,133.471,456712.30627893,0
+AYI.US,D,20180328,000000,132.532,135.737,132.073,134.499,573904.10956905,0
+AYI.US,D,20180329,000000,135.437,138.283,135.437,136.625,950035.03223568,0
+AYI.US,D,20180402,000000,135.617,136.775,131.823,134.179,756971.23152113,0
+AYI.US,D,20180403,000000,134.519,134.519,129.307,132.312,1033600.0954425,0
+AYI.US,D,20180404,000000,121.579,129.447,116.826,127.08,3688613.2104418,0
+AYI.US,D,20180405,000000,128.658,132.741,127.29,130.765,1510441.9728835,0
+AYI.US,D,20180406,000000,129.796,133.361,127.27,129.407,1006816.0874808,0
+AYI.US,D,20180409,000000,130.175,131.124,126.951,127.06,907884.92412631,0
+AYI.US,D,20180410,000000,128.838,129.547,126.342,127.759,799351.70092852,0
+AYI.US,D,20180411,000000,127,129.477,127,127.51,744454.60047269,0
+AYI.US,D,20180412,000000,127.829,129.706,126.711,128.768,808535.10415194,0
+AYI.US,D,20180413,000000,129.617,130.305,127.989,128.388,540184.22339573,0
+AYI.US,D,20180416,000000,129.057,129.626,125.802,128.239,800933.18131785,0
+AYI.US,D,20180417,000000,128.848,131.204,128.029,129.726,542105.2363069,0
+AYI.US,D,20180418,000000,129.836,131.144,128.917,128.967,628463.68064476,0
+AYI.US,D,20180419,000000,128.997,129.177,126.232,126.521,726453.36739005,0
+AYI.US,D,20180420,000000,126.222,127.36,125.273,125.702,721129.0166936,0
+AYI.US,D,20180423,000000,125.164,127.769,124.594,126.551,864172.36547396,0
+AYI.US,D,20180424,000000,128.009,128.957,123.676,124.095,768480.28228353,0
+AYI.US,D,20180425,000000,124.045,125.104,123.406,124.584,787102.48929993,0
+AYI.US,D,20180426,000000,125.024,125.024,120.301,122.508,877031.53375683,0
+AYI.US,D,20180427,000000,122.688,122.688,120.361,120.51,843846.48642321,0
+AYI.US,D,20180430,000000,119.812,120.92,117.156,117.686,857988.66697888,0
+AYI.US,D,20180501,000000,111.405,112.842,108.729,111.884,3178866.7255082,0
+AYI.US,D,20180502,000000,112.144,114.17,110.756,111.056,1086113.4572494,0
+AYI.US,D,20180503,000000,110.946,111.644,109.278,109.428,799807.41567021,0
+AYI.US,D,20180504,000000,109.168,110.566,108.989,110.177,1381218.2988416,0
+AYI.US,D,20180507,000000,110.636,111.335,108.06,108.3,932130.95152656,0
+AYI.US,D,20180508,000000,108.829,111.176,108.699,110.816,1199280.9488206,0
+AYI.US,D,20180509,000000,111.465,112.783,110.237,111.914,904686.90836752,0
+AYI.US,D,20180510,000000,112.204,112.264,109.688,111.535,909772.88519908,0
+AYI.US,D,20180511,000000,111.545,113.352,111.106,112.354,673539.37723877,0
+AYI.US,D,20180514,000000,112.324,113.682,111.964,113.632,583151.61332759,0
+AYI.US,D,20180515,000000,113.582,114.76,113.282,113.861,1007447.0771232,0
+AYI.US,D,20180516,000000,114.14,116.008,114.14,114.99,405604.14838982,0
+AYI.US,D,20180517,000000,114.76,117.036,114.76,116.666,640988.32426009,0
+AYI.US,D,20180518,000000,116.936,117.476,115.698,116.098,503156.1486689,0
+AYI.US,D,20180521,000000,116.696,119.482,116.696,118.494,775719.636466,0
+AYI.US,D,20180522,000000,118.954,119.342,117.036,117.116,345725.23447197,0
+AYI.US,D,20180523,000000,116.198,117.096,114.84,116.038,427347.25020872,0
+AYI.US,D,20180524,000000,115.408,117.736,114.97,117.036,709376.58421201,0
+AYI.US,D,20180525,000000,116.656,118.074,116.088,117.516,415907.30783572,0
+AYI.US,D,20180529,000000,116.487,118.724,115.868,116.856,692024.36904722,0
+AYI.US,D,20180530,000000,117.706,119.582,116.696,119.402,593553.9282887,0
+AYI.US,D,20180531,000000,119.882,119.892,116.018,116.188,1201238.0182827,0
+AYI.US,D,20180601,000000,117.036,117.606,116.268,116.517,649387.49749946,0
+AYI.US,D,20180604,000000,117.056,117.496,114.69,115.888,727080.35074896,0
+AYI.US,D,20180605,000000,115.928,117.666,115.11,117.066,491222.43186149,0
+AYI.US,D,20180606,000000,117.626,119.492,116.536,119.362,433124.31093428,0
+AYI.US,D,20180607,000000,119.372,120.311,118.584,119.382,525044.47826263,0
+AYI.US,D,20180608,000000,118.854,119.812,118.404,119.722,619598.77695509,0
+AYI.US,D,20180611,000000,120.261,120.351,116.986,117.036,886109.77203987,0
+AYI.US,D,20180612,000000,117.136,121.619,117.136,121.44,936429.69366146,0
+AYI.US,D,20180613,000000,121.619,122.638,120.231,121.45,878743.21835808,0
+AYI.US,D,20180614,000000,121.709,122.827,117.686,118.664,1034462.4479537,0
+AYI.US,D,20180615,000000,117.914,121.19,117.146,120.072,9132508.4001349,0
+AYI.US,D,20180618,000000,119.782,122.168,119.112,120.96,699686.38613296,0
+AYI.US,D,20180619,000000,119.762,119.932,116.507,118.334,591767.12587289,0
+AYI.US,D,20180620,000000,118.034,118.914,115.149,117.884,502601.27841198,0
+AYI.US,D,20180621,000000,117.636,117.894,115.388,115.898,414264.73162387,0
+AYI.US,D,20180622,000000,116.936,119.862,116.428,119.292,1148773.733448,0
+AYI.US,D,20180625,000000,118.364,119.372,116.626,118.014,690108.36399035,0
+AYI.US,D,20180626,000000,118.294,118.884,117.466,118.184,519659.03174366,0
+AYI.US,D,20180627,000000,118.154,120.99,117.616,117.756,810942.8805015,0
+AYI.US,D,20180628,000000,117.206,117.406,111.924,113.372,1079389.9120603,0
+AYI.US,D,20180629,000000,113.861,116.358,113.052,113.851,935243.83376218,0
+AYI.US,D,20180702,000000,113.242,115.818,112.992,115.08,922010.07797734,0
+AYI.US,D,20180703,000000,126.891,137.235,126.392,129.746,3231384.0935986,0
+AYI.US,D,20180705,000000,131.204,131.663,123.376,123.906,2465074.2153706,0
+AYI.US,D,20180706,000000,124.045,126.791,123.046,126.222,1389857.8490875,0
+AYI.US,D,20180709,000000,127.06,127.19,125.193,125.623,822948.7104109,0
+AYI.US,D,20180710,000000,126.232,128.598,125.483,128.368,859372.83790862,0
+AYI.US,D,20180711,000000,127.56,131.773,126.411,130.355,1464708.2442339,0
+AYI.US,D,20180712,000000,131.683,131.833,129.177,130.056,684051.86499459,0
+AYI.US,D,20180713,000000,129.886,133.161,129.147,132.123,824198.67084528,0
+AYI.US,D,20180716,000000,131.433,132.183,128.748,130.026,716802.23057459,0
+AYI.US,D,20180717,000000,129.227,130.915,127.839,128.758,586147.31177248,0
+AYI.US,D,20180718,000000,127.43,130.315,127.43,129.676,602296.64033335,0
+AYI.US,D,20180719,000000,130.905,132.272,129.636,131.433,637777.28808011,0
+AYI.US,D,20180720,000000,131.174,131.294,127.949,128.139,546056.43335308,0
+AYI.US,D,20180723,000000,128.159,129.686,126.961,128.119,311090.91410266,0
+AYI.US,D,20180724,000000,129.377,130.944,128.219,128.778,433108.28580051,0
+AYI.US,D,20180725,000000,128.838,131.054,127.769,130.895,404012.65229188,0
+AYI.US,D,20180726,000000,130.585,132.681,129.646,131.693,392694.90156391,0
+AYI.US,D,20180727,000000,131.643,132.362,130.855,132.133,435622.22866133,0
+AYI.US,D,20180730,000000,131.993,136.027,131.993,133.869,772055.89025688,0
+AYI.US,D,20180731,000000,134.429,138.473,133.829,136.745,719875.04997578,0
+AYI.US,D,20180801,000000,136.345,136.985,133.401,133.461,457146.98803255,0
+AYI.US,D,20180802,000000,132.601,134.988,131.873,133.561,399721.92272386,0
+AYI.US,D,20180803,000000,134.029,136.077,133.151,134.249,370134.51792253,0
+AYI.US,D,20180806,000000,134.209,136.157,134.189,135.887,367737.75885244,0
+AYI.US,D,20180807,000000,135.817,135.887,134.179,134.649,323260.00006237,0
+AYI.US,D,20180808,000000,134.669,134.669,130.974,131.953,377805.54914603,0
+AYI.US,D,20180809,000000,132.243,133.929,132.203,132.961,246465.55587508,0
+AYI.US,D,20180810,000000,132.512,134.219,131.353,133.501,222281.62586822,0
+AYI.US,D,20180813,000000,133.889,135.127,132.631,133.66,266986.7412437,0
+AYI.US,D,20180814,000000,134.199,136.295,133.879,135.237,295523.49821196,0
+AYI.US,D,20180815,000000,134.819,138.143,133.73,137.743,516385.89817029,0
+AYI.US,D,20180816,000000,138.133,140.729,137.903,139.98,601646.62084464,0
+AYI.US,D,20180817,000000,139.881,141.537,139.151,141.318,459641.90104701,0
+AYI.US,D,20180820,000000,141.567,143.195,140.879,142.706,424272.42766581,0
+AYI.US,D,20180821,000000,143.185,146.67,143.085,145.681,525016.43427852,0
+AYI.US,D,20180822,000000,145.152,146.18,143.295,145.961,343591.88853828,0
+AYI.US,D,20180823,000000,145.821,145.821,144.103,145.162,444064.46944771,0
+AYI.US,D,20180824,000000,145.561,146.959,144.463,146.6,300886.91017198,0
+AYI.US,D,20180827,000000,147.778,151.872,147.039,150.963,597348.88028059,0
+AYI.US,D,20180828,000000,150.963,152.68,149.026,149.395,713625.24780387,0
+AYI.US,D,20180829,000000,149.874,150.494,148.047,150.464,451684.42055729,0
+AYI.US,D,20180830,000000,150.244,150.304,147.538,149.006,474905.84096686,0
+AYI.US,D,20180831,000000,148.047,150.963,147.808,150.304,318646.76467715,0
+AYI.US,D,20180904,000000,149.944,150.154,147.398,148.247,342707.50146813,0
+AYI.US,D,20180905,000000,147.638,149.894,147.458,149.435,388885.92757997,0
+AYI.US,D,20180906,000000,149.884,150.514,147.538,147.988,318829.05057383,0
+AYI.US,D,20180907,000000,153.12,158.69,152.78,153.828,774387.54722102,0
+AYI.US,D,20180910,000000,154.687,155.866,150.094,152.39,537277.66475744,0
+AYI.US,D,20180911,000000,152.56,156.564,152.031,155.606,512582.93361153,0
+AYI.US,D,20180912,000000,150.364,155.756,146.39,152.55,1592429.5619845,0
+AYI.US,D,20180913,000000,152.73,157.282,152.73,155.516,650359.02123451,0
+AYI.US,D,20180914,000000,155.236,159.33,154.966,156.484,855669.02886507,0
+AYI.US,D,20180917,000000,156.684,157.822,154.258,155.616,472635.27982524,0
+AYI.US,D,20180918,000000,155.546,157.362,153.968,157.253,409715.59677374,0
+AYI.US,D,20180919,000000,157.452,158.342,154.458,155.036,450698.87483019,0
+AYI.US,D,20180920,000000,156.324,158.93,154.986,158.471,675046.7413844,0
+AYI.US,D,20180921,000000,160.658,170.153,160.658,162.345,1736193.0402138,0
+AYI.US,D,20180924,000000,161.157,161.306,157.462,160.138,473727.99363446,0
+AYI.US,D,20180925,000000,160.977,160.977,158.272,158.96,384538.10847288,0
+AYI.US,D,20180926,000000,159.58,159.908,156.494,156.774,370170.57447353,0
+AYI.US,D,20180927,000000,156.904,157.422,154.568,155.926,479083.39302759,0
+AYI.US,D,20180928,000000,155.666,157.752,153.528,154.608,698980.27867604,0
+AYI.US,D,20181001,000000,156.024,157.392,151.722,152.61,713972.79289259,0
+AYI.US,D,20181002,000000,152.091,155.136,151.332,152.91,826084.62877632,0
+AYI.US,D,20181003,000000,144.693,146.051,129.826,132.801,5100355.3828396,0
+AYI.US,D,20181004,000000,131.643,137.533,131.643,133.251,1901156.7688554,0
+AYI.US,D,20181005,000000,132.402,133.041,126.801,128.838,1313501.0913664,0
+AYI.US,D,20181008,000000,127.849,128.279,125.962,126.911,665359.54801795,0
+AYI.US,D,20181009,000000,125.912,126.701,123.626,123.975,614537.83939505,0
+AYI.US,D,20181010,000000,123.216,123.676,119.142,119.262,920693.01229527,0
+AYI.US,D,20181011,000000,119.013,120.5,117.256,117.476,984386.90962223,0
+AYI.US,D,20181012,000000,118.654,121.09,117.226,120.74,970228.7039328,0
+AYI.US,D,20181015,000000,120.67,122.678,119.702,120.97,410438.7309353,0
+AYI.US,D,20181016,000000,121.4,124.894,120.182,124.644,422496.64252946,0
+AYI.US,D,20181017,000000,124.075,125.962,123.256,124.694,405972.72646662,0
+AYI.US,D,20181018,000000,123.995,125.493,122.727,123.756,481162.65413479,0
+AYI.US,D,20181019,000000,123.546,123.856,121.09,122.018,502559.21243581,0
+AYI.US,D,20181022,000000,122.707,122.927,119.632,120.54,450820.06490436,0
+AYI.US,D,20181023,000000,118.754,119.652,115.658,119.142,533891.3536768,0
+AYI.US,D,20181024,000000,118.614,119.292,114.36,114.57,389230.46795612,0
+AYI.US,D,20181025,000000,115.748,118.664,114.7,117.446,328734.58638795,0
+AYI.US,D,20181026,000000,115.488,118.194,114.64,116.646,418840.90888724,0
+AYI.US,D,20181029,000000,118.174,121.559,116.378,117.406,636580.41090135,0
+AYI.US,D,20181030,000000,117.864,122.907,116.886,122.518,430453.12144831,0
+AYI.US,D,20181031,000000,123.616,125.992,122.268,123.706,647132.96149161,0
+AYI.US,D,20181101,000000,124.864,130.165,124.534,129.477,602532.00948565,0
+AYI.US,D,20181102,000000,130.705,131.623,127.859,128.977,509881.69699973,0
+AYI.US,D,20181105,000000,128.289,130.135,127.26,128.408,384285.71261594,0
+AYI.US,D,20181106,000000,127.869,132.203,127.869,130.615,374874.95280709,0
+AYI.US,D,20181107,000000,132.552,132.611,125.932,127.36,658061.1011547,0
+AYI.US,D,20181108,000000,126.521,128.778,125.104,125.383,578234.9019715,0
+AYI.US,D,20181109,000000,124.454,125.852,122.158,124.974,534454.23650062,0
+AYI.US,D,20181112,000000,125.213,125.213,121.1,122.897,444616.33499205,0
+AYI.US,D,20181113,000000,123.146,125.832,121.43,122.628,455764.82024453,0
+AYI.US,D,20181114,000000,124.045,125.692,121.868,122.148,482819.25233868,0
+AYI.US,D,20181115,000000,121.828,123.526,120.66,122.048,504743.6384834,0
+AYI.US,D,20181116,000000,121.539,125.383,121.539,123.965,586657.11134067,0
+AYI.US,D,20181119,000000,123.796,125.193,121.43,121.858,346309.15028386,0
+AYI.US,D,20181120,000000,120.63,122.318,118.564,119.242,357424.58369794,0
+AYI.US,D,20181121,000000,119.372,123.416,118.784,121.918,206703.19269805,0
+AYI.US,D,20181123,000000,120.58,122.488,120.41,120.76,76220.544084011,0
+AYI.US,D,20181126,000000,122.138,125.193,121.998,124.854,333097.42905796,0
+AYI.US,D,20181127,000000,124.894,128.089,123.736,124.664,533544.81015894,0
+AYI.US,D,20181128,000000,125.463,126.771,122.727,126.571,293994.0995074,0
+AYI.US,D,20181129,000000,125.862,128.848,125.094,127.05,274084.87393477,0
+AYI.US,D,20181130,000000,126.382,128.408,124.934,127.999,424400.628736,0
+AYI.US,D,20181203,000000,130.165,131.633,126.272,126.901,382532.9636094,0
+AYI.US,D,20181204,000000,127.19,127.949,117.934,118.144,500284.64501075,0
+AYI.US,D,20181206,000000,116.378,118.814,112.504,118.574,902388.30324179,0
+AYI.US,D,20181207,000000,118.344,121.798,115.199,116.078,401747.09900456,0
+AYI.US,D,20181210,000000,115.948,117.176,113.262,114.55,524531.67398186,0
+AYI.US,D,20181211,000000,116.816,118.634,113.022,113.921,500775.41473259,0
+AYI.US,D,20181212,000000,115.828,117.984,114.21,114.78,477114.3047151,0
+AYI.US,D,20181213,000000,115.269,116.666,114.12,114.95,465541.15341761,0
+AYI.US,D,20181214,000000,113.502,117.726,113.502,116.517,417322.52746215,0
+AYI.US,D,20181217,000000,116.408,117.656,113.262,113.981,649533.72684514,0
+AYI.US,D,20181218,000000,115.12,116.706,114.28,115.149,608706.693843,0
+AYI.US,D,20181219,000000,115.189,116.756,107.331,109.168,641184.63214883,0
+AYI.US,D,20181220,000000,109.168,112.104,105.983,107.461,512521.83778901,0
+AYI.US,D,20181221,000000,107.301,108.14,104.007,104.795,855458.69898429,0
+AYI.US,D,20181224,000000,104.675,105.295,101.89,104.157,193024.73945098,0
+AYI.US,D,20181226,000000,104.266,109.069,102.729,109.019,318148.98395929,0
+AYI.US,D,20181227,000000,107.391,111.624,107.052,111.555,290984.37907043,0
+AYI.US,D,20181228,000000,111.495,114.19,110.826,112.334,537161.48253758,0
+AYI.US,D,20181231,000000,112.703,113.162,110.476,113.162,250251.49372922,0
+AYI.US,D,20190102,000000,111.365,114.39,109.987,113.442,473116.03383846,0
+AYI.US,D,20190103,000000,112.444,112.533,108.34,109.728,311692.85819004,0
+AYI.US,D,20190104,000000,111.176,115.508,110.996,114.88,265149.86028484,0
+AYI.US,D,20190107,000000,115.968,118.114,114.67,116.576,407990.89175131,0
+AYI.US,D,20190108,000000,117.775,120.222,115.538,118.674,409296.9401539,0
+AYI.US,D,20190109,000000,123.666,125.742,113.462,115.328,1152676.8550929,0
+AYI.US,D,20190110,000000,114.61,122.018,113.422,120.162,970780.56947714,0
+AYI.US,D,20190111,000000,119.342,120.84,117.814,119.852,354519.02663051,0
+AYI.US,D,20190114,000000,119.552,120.062,117.466,119.642,468902.42522672,0
+AYI.US,D,20190115,000000,119.352,119.862,116.966,117.256,364829.19707244,0
+AYI.US,D,20190116,000000,117.256,118.734,115.338,115.528,535414.7429562,0
+AYI.US,D,20190117,000000,114.93,117.266,114.55,116.626,498353.61639098,0
+AYI.US,D,20190118,000000,117.984,119.472,116.906,118.834,379545.27773138,0
+AYI.US,D,20190122,000000,117.824,117.984,113.442,114.48,361933.65571362,0
+AYI.US,D,20190123,000000,114.81,115.798,113.292,113.891,280434.83319277,0
+AYI.US,D,20190124,000000,113.552,116.646,113.552,115.668,250258.50472524,0
+AYI.US,D,20190125,000000,116.906,119.172,116.596,117.076,231102.46044,0
+AYI.US,D,20190128,000000,115.788,117.416,114.63,116.966,234532.84063853,0
+AYI.US,D,20190129,000000,117.676,117.696,115.768,117.056,237017.73794438,0
+AYI.US,D,20190130,000000,118.014,118.184,116.148,116.786,338811.39081929,0
+AYI.US,D,20190131,000000,116.816,120.222,116.168,119.172,345562.97999251,0
+AYI.US,D,20190201,000000,119.402,121.2,119.092,120.202,349169.63666254,0
+AYI.US,D,20190204,000000,119.882,121.539,119.452,120.311,271422.69858654,0
+AYI.US,D,20190205,000000,120.51,123.416,120.321,123.246,419797.40905938,0
+AYI.US,D,20190206,000000,122.877,126.022,122.877,124.984,551939.6605899,0
+AYI.US,D,20190207,000000,124.145,125.074,121.509,122.757,425589.49334787,0
+AYI.US,D,20190208,000000,121.818,123.896,121.818,123.766,439165.78636713,0
+AYI.US,D,20190211,000000,124.205,126.421,123.236,125.114,364302.37079961,0
+AYI.US,D,20190212,000000,126.272,132.203,126.022,131.873,576645.40901528,0
+AYI.US,D,20190213,000000,132.372,132.991,129.267,130.165,558157.41249426,0
+AYI.US,D,20190214,000000,129.636,130.165,127.659,128.009,494249.17900308,0
+AYI.US,D,20190215,000000,129.057,130.475,128.049,129.207,476497.33706479,0
+AYI.US,D,20190219,000000,128.408,129.297,127.18,127.879,279038.64341269,0
+AYI.US,D,20190220,000000,128.239,128.338,126.072,126.701,658191.30536662,0
+AYI.US,D,20190221,000000,126.372,127.35,125.772,126.342,271378.62946866,0
+AYI.US,D,20190222,000000,126.951,128.897,126.421,128.748,397013.67511603,0
+AYI.US,D,20190225,000000,129.597,131.363,129.397,129.746,360929.08014016,0
+AYI.US,D,20190226,000000,128.618,130.325,128.179,130.066,357284.36377741,0
+AYI.US,D,20190227,000000,129.766,129.916,128.318,129.247,361262.60323683,0
+AYI.US,D,20190228,000000,128.838,130.575,127.909,128.239,386447.10253372,0
+AYI.US,D,20190301,000000,129.656,130.815,128.758,130.395,293577.44602926,0
+AYI.US,D,20190304,000000,130.695,132.043,129.547,130.605,425462.29384854,0
+AYI.US,D,20190305,000000,130.455,130.465,127.939,128.019,319267.73861089,0
+AYI.US,D,20190306,000000,131.463,131.683,129.307,129.696,350283.38345984,0
+AYI.US,D,20190307,000000,129.507,130.835,127.39,130.475,355316.27703578,0
+AYI.US,D,20190308,000000,128.818,129.277,126.751,127.04,317458.90163614,0
+AYI.US,D,20190311,000000,127.14,128.758,126.322,128.568,402091.63938071,0
+AYI.US,D,20190312,000000,128.877,129.746,127.999,129.087,192992.68918343,0
+AYI.US,D,20190313,000000,129.746,131.683,129.157,130.445,308417.72147496,0
+AYI.US,D,20190314,000000,129.976,130.385,129.017,129.507,178624.15361321,0
+AYI.US,D,20190315,000000,129.786,130.645,128.598,128.867,433501.90314884,0
+AYI.US,D,20190318,000000,128.718,129.926,127.789,128.858,357176.19412444,0
+AYI.US,D,20190319,000000,129.227,129.607,126.002,126.651,413114.92827557,0
+AYI.US,D,20190320,000000,125.353,125.353,119.582,121.26,582017.83511306,0
+AYI.US,D,20190321,000000,121.24,123.806,119.802,121.41,550798.87137936,0
+AYI.US,D,20190322,000000,120.87,122.058,117.056,117.236,284416.07736477,0
+AYI.US,D,20190325,000000,116.976,118.104,116.198,116.776,386098.55587413,0
+AYI.US,D,20190326,000000,117.366,119.063,116.168,117.096,407347.88325862,0
+AYI.US,D,20190327,000000,116.716,118.444,116.716,117.496,435519.06686265,0
+AYI.US,D,20190328,000000,118.064,118.964,114.48,117.756,552756.94241239,0
+AYI.US,D,20190329,000000,118.994,119.662,117.476,118.284,385512.63692052,0
+AYI.US,D,20190401,000000,119.722,122.068,119.252,121.878,419311.64719185,0
+AYI.US,D,20190402,000000,122.008,122.428,119.942,122.108,680671.56333912,0
+AYI.US,D,20190403,000000,126.471,135.747,126.272,132.871,2144075.7623121,0
+AYI.US,D,20190404,000000,133.541,134.978,130.435,134.888,911036.86762551,0
+AYI.US,D,20190405,000000,135.247,137.883,134.649,136.965,537642.23655081,0
+AYI.US,D,20190408,000000,136.665,138.782,135.857,137.753,369645.75134242,0
+AYI.US,D,20190409,000000,136.965,138.393,136.177,137.455,435922.69991959,0
+AYI.US,D,20190410,000000,137.753,138.163,136.365,137.833,248978.49716503,0
+AYI.US,D,20190411,000000,137.973,138.951,137.075,138.841,243139.33904608,0
+AYI.US,D,20190412,000000,139.591,140.989,139.071,140.939,231376.89085588,0
+AYI.US,D,20190415,000000,141.408,142.407,139.951,142.297,327639.86943701,0
+AYI.US,D,20190416,000000,142.556,142.935,139.241,139.831,458533.16210401,0
+AYI.US,D,20190417,000000,140.179,141.139,138.123,139.321,381640.56397235,0
+AYI.US,D,20190418,000000,140.489,141.049,139.331,140.509,330922.01714813,0
+AYI.US,D,20190422,000000,139.631,142.277,139.181,142.047,293443.2355339,0
+AYI.US,D,20190423,000000,142.785,145.082,141.467,144.353,391066.34734411,0
+AYI.US,D,20190424,000000,144.483,145.312,143.555,144.183,281275.15114505,0
+AYI.US,D,20190425,000000,142.935,144.203,141.997,143.445,221705.7226232,0
+AYI.US,D,20190426,000000,143.275,144.483,143.145,143.834,211770.13968325,0
+AYI.US,D,20190429,000000,144.373,144.633,143.405,143.954,138264.85420309,0
+AYI.US,D,20190430,000000,144.223,144.972,143.605,144.363,304254.19140627,0
+AYI.US,D,20190501,000000,144.503,145.461,141.607,142.387,247688.47389622,0
+AYI.US,D,20190502,000000,142.436,143.834,141.179,142.586,311335.29739271,0
+AYI.US,D,20190503,000000,142.127,143.954,142.017,143.155,400726.49829733,0
+AYI.US,D,20190506,000000,139.931,143.794,138.971,143.535,470572.04385182,0
+AYI.US,D,20190507,000000,141.927,142.915,140.629,141.867,272220.95056267,0
+AYI.US,D,20190508,000000,141.627,144.333,141.428,142.696,239900.258882,0
+AYI.US,D,20190509,000000,141.817,141.987,139.161,141.268,306663.97089755,0
+AYI.US,D,20190510,000000,140.989,142.227,138.703,141.617,152652.41961967,0
+AYI.US,D,20190513,000000,138.841,139.231,135.647,136.137,201500.03207576,0
+AYI.US,D,20190514,000000,136.785,137.673,135.287,135.547,254090.51483897,0
+AYI.US,D,20190515,000000,134.219,135.737,132.502,134.898,351361.07370615,0
+AYI.US,D,20190516,000000,135.827,137.405,134.819,136.137,358387.09329524,0
+AYI.US,D,20190517,000000,134.699,135.517,133.171,133.261,208676.28729398,0
+AYI.US,D,20190520,000000,131.933,133.381,130.915,132.991,309397.2577769,0
+AYI.US,D,20190521,000000,134.039,136.595,133.919,135.307,239947.33271245,0
+AYI.US,D,20190522,000000,134.289,137.135,134.289,136.995,295022.71278152,0
+AYI.US,D,20190523,000000,134.859,135.427,133.001,134.459,239222.19540918,0
+AYI.US,D,20190524,000000,135.777,135.777,133.57,133.71,249148.76421138,0
+AYI.US,D,20190528,000000,133.461,135.347,132.641,133.361,291818.68759755,0
+AYI.US,D,20190529,000000,132.651,132.651,129.167,130.046,216445.47246185,0
+AYI.US,D,20190530,000000,130.595,132.173,129.097,131.284,195788.07345615,0
+AYI.US,D,20190531,000000,123.286,123.406,118.934,121.998,833736.63015347,0
+AYI.US,D,20190603,000000,121.988,126.551,121.988,124.245,471317.21257231,0
+AYI.US,D,20190604,000000,125.543,130.335,124.904,130.115,451720.47710829,0
+AYI.US,D,20190605,000000,130.135,132.173,127.58,131.503,419109.32987796,0
+AYI.US,D,20190606,000000,131.573,132.133,129.197,129.417,325792.97276955,0
+AYI.US,D,20190607,000000,130.225,130.695,128.678,128.917,286343.09970111,0
+AYI.US,D,20190610,000000,129.557,133.341,129.557,132.233,207352.2106159,0
+AYI.US,D,20190611,000000,133.341,135.008,130.905,131.773,275921.75489362,0
+AYI.US,D,20190612,000000,131.304,132.262,130.265,131.833,337455.26387366,0
+AYI.US,D,20190613,000000,132.641,134.139,130.785,133.71,201281.68962809,0
+AYI.US,D,20190614,000000,133.081,133.451,129.916,131.703,171539.04134333,0
+AYI.US,D,20190617,000000,131.473,132.492,129.607,130.046,217508.13914524,0
+AYI.US,D,20190618,000000,132.003,134.898,131.803,132.701,357666.96384626,0
+AYI.US,D,20190619,000000,133.091,133.091,129.726,130.755,285930.45250643,0
+AYI.US,D,20190620,000000,133.411,133.521,130.575,132.402,354302.68732457,0
+AYI.US,D,20190621,000000,132.203,133.401,131.433,132.372,323297.05818423,0
+AYI.US,D,20190624,000000,133.211,135.187,131.713,133.6,522152.94318726,0
+AYI.US,D,20190625,000000,133.65,133.989,131.613,131.833,267624.74188208,0
+AYI.US,D,20190626,000000,132.502,133.919,131.773,132.741,306745.09813729,0
+AYI.US,D,20190627,000000,133.431,133.7,131.833,132.452,367724.73843125,0
+AYI.US,D,20190628,000000,132.801,136.635,132.362,136.047,571530.38662876,0
+AYI.US,D,20190701,000000,138.013,140.07,137.125,139.111,598568.79358914,0
+AYI.US,D,20190702,000000,126.192,131.723,119.132,128.189,3509812.7803571,0
+AYI.US,D,20190703,000000,128.249,134.898,128.139,133.371,632726.36622868,0
+AYI.US,D,20190705,000000,132.013,133.091,125.383,128.927,851367.28201758,0
+AYI.US,D,20190708,000000,128.069,131.134,127.6,129.706,563590.93441455,0
+AYI.US,D,20190709,000000,128.867,129.966,127.52,128.219,437975.9201844,0
+AYI.US,D,20190710,000000,128.947,129.517,125.692,126.222,530953.74634184,0
+AYI.US,D,20190711,000000,126.411,127.14,124.734,126.282,526517.78899898,0
+AYI.US,D,20190712,000000,126.961,129.746,126.781,128.877,439891.92524126,0
+AYI.US,D,20190715,000000,129.467,131.713,128.239,131.493,543695.73083398,0
+AYI.US,D,20190716,000000,131.343,133.251,131.114,131.264,425131.77546444,0
+AYI.US,D,20190717,000000,131.214,131.733,129.227,129.527,383660.73239875,0
+AYI.US,D,20190718,000000,129.656,129.776,128.318,129.187,247122.58635982,0
+AYI.US,D,20190719,000000,129.806,131.324,129.487,129.567,371209.20345626,0
+AYI.US,D,20190722,000000,129.876,130.655,128.957,129.437,337976.08072132,0
+AYI.US,D,20190723,000000,130.355,132.322,129.367,132.103,318712.86835397,0
+AYI.US,D,20190724,000000,131.483,134.129,130.765,133.501,280881.53379671,0
+AYI.US,D,20190725,000000,133.171,134.379,131.903,132.252,234854.34488487,0
+AYI.US,D,20190726,000000,132.432,134.089,131.943,133.819,281435.40248279,0
+AYI.US,D,20190729,000000,133.431,133.79,131.943,133.191,225196.19707338,0
+AYI.US,D,20190730,000000,132.362,134.859,132.362,134.739,259561.09488111,0
+AYI.US,D,20190731,000000,134.918,135.717,132.262,132.552,326932.76040923,0
+AYI.US,D,20190801,000000,132.741,133.959,128.927,129.337,340115.43608017,0
+AYI.US,D,20190802,000000,129.347,130.255,128.049,129.127,292376.56256706,0
+AYI.US,D,20190805,000000,126.501,127.29,124.604,125.962,332357.26819177,0
+AYI.US,D,20190806,000000,126.871,129.487,126.352,129.237,185274.58412947,0
+AYI.US,D,20190807,000000,127.22,129.147,126.881,128.688,248295.42583791,0
+AYI.US,D,20190808,000000,129.726,131.773,129.726,130.735,402672.55048001,0
+AYI.US,D,20190809,000000,129.686,129.786,126.342,127.679,191906.98637023,0
+AYI.US,D,20190812,000000,126.561,126.941,124.075,124.414,158699.90447768,0
+AYI.US,D,20190813,000000,124.075,129.956,123.696,126.721,303195.53100632,0
+AYI.US,D,20190814,000000,124.285,124.764,121.768,121.998,228987.14278181,0
+AYI.US,D,20190815,000000,122.158,122.198,118.804,120.132,251427.33791989,0
+AYI.US,D,20190816,000000,121.04,123.876,120.48,122.438,240172.68615615,0
+AYI.US,D,20190819,000000,124.554,125.343,123.096,123.436,353329.16044778,0
+AYI.US,D,20190820,000000,123.136,123.216,121.37,121.958,179306.22336947,0
+AYI.US,D,20190821,000000,123.286,124.934,122.787,123.156,185711.26902482,0
+AYI.US,D,20190822,000000,123.716,124.514,122.707,123.975,99556.14357171,0
+AYI.US,D,20190823,000000,123.106,123.606,119.742,120.052,259526.03990098,0
+AYI.US,D,20190826,000000,120.92,121.46,118.534,119.442,219347.02324583,0
+AYI.US,D,20190827,000000,120.7,120.7,118.044,119.202,213978.6034315,0
+AYI.US,D,20190828,000000,118.694,120.321,117.636,119.482,201581.15931549,0
+AYI.US,D,20190829,000000,120.91,124.085,120.91,123.656,188825.1528313,0
+AYI.US,D,20190830,000000,124.394,125.762,123.686,123.836,224535.1603052,0
+AYI.US,D,20190903,000000,122.997,123.516,118.384,119.662,298590.30818798,0
+AYI.US,D,20190904,000000,121.509,123.206,121.39,123.046,185152.39248444,0
+AYI.US,D,20190905,000000,125.323,126.551,122.538,123.196,353712.7620875,0
+AYI.US,D,20190906,000000,123.037,124.534,121.669,124.255,336264.39612008,0
+AYI.US,D,20190909,000000,124.994,128.269,124.544,127.54,327606.8175986,0
+AYI.US,D,20190910,000000,127.939,132.552,122.777,132.552,374829.88211835,0
+AYI.US,D,20190911,000000,132.861,139.021,130.695,137.235,474745.58962911,0
+AYI.US,D,20190912,000000,137.185,137.543,134.389,135.047,264565.94447295,0
+AYI.US,D,20190913,000000,135.977,137.863,134.259,137.405,299846.27804752,0
+AYI.US,D,20190916,000000,136.505,137.743,135.257,136.695,226853.79684814,0
+AYI.US,D,20190917,000000,136.027,136.027,132.701,133.511,226068.56529321,0
+AYI.US,D,20190918,000000,132.422,133.111,130.735,132.452,255491.71247335,0
+AYI.US,D,20190919,000000,132.801,134.279,131.423,133.201,165513.59104425,0
+AYI.US,D,20190920,000000,133.69,135.917,133.441,133.889,459896.30004567,0
+AYI.US,D,20190923,000000,133.261,136.315,132.262,135.447,251634.66308809,0
+AYI.US,D,20190924,000000,134.039,135.177,128.678,128.977,429150.07775831,0
+AYI.US,D,20190925,000000,128.798,132.193,128.468,128.568,882661.36356585,0
+AYI.US,D,20190926,000000,129.497,131.234,128.678,129.027,1042096.4210554,0
+AYI.US,D,20190927,000000,130.285,131.453,127.639,130.645,574510.05993989,0
+AYI.US,D,20190930,000000,130.395,134.099,130.395,133.121,534595.457992,0
+AYI.US,D,20191001,000000,134.049,135.307,127.38,127.829,490826.81137144,0
+AYI.US,D,20191002,000000,105.065,115.918,104.625,113.522,3300091.8546551,0
+AYI.US,D,20191003,000000,114.24,119.342,114.2,118.624,1164420.2734367,0
+AYI.US,D,20191004,000000,118.674,119.752,116.517,119.632,594318.12685556,0
+AYI.US,D,20191007,000000,119.332,120.59,117.834,117.974,421452.00412156,0
+AYI.US,D,20191008,000000,116.527,117.616,114.79,115.668,470423.81136441,0
+AYI.US,D,20191009,000000,117.186,118.334,115.928,117.136,270714.5879879,0
+AYI.US,D,20191010,000000,117.126,120.301,117.126,118.534,357211.24910457,0
+AYI.US,D,20191011,000000,121.02,122.678,120.222,120.49,343511.76286942,0
+AYI.US,D,20191014,000000,119.912,121.509,119.802,120.51,231975.83023069,0
+AYI.US,D,20191015,000000,121.18,123.866,120.81,123.216,448467.37495215,0
+AYI.US,D,20191016,000000,118.834,122.538,118.104,121.719,479362.83129779,0
+AYI.US,D,20191017,000000,123.066,123.766,120.5,121.778,350716.06207174,0
+AYI.US,D,20191018,000000,121.28,122.877,120.73,121.519,300604.46718922,0
+AYI.US,D,20191021,000000,122.428,123.846,121.938,122.438,303599.16406325,0
+AYI.US,D,20191022,000000,122.578,125.403,121.28,124.025,351240.88520285,0
+AYI.US,D,20191023,000000,123.816,126.122,123.756,125.812,308336.59423522,0
+AYI.US,D,20191024,000000,126.382,126.392,122.238,122.867,405842.52225471,0
+AYI.US,D,20191025,000000,123.356,124.624,122.877,123.466,190988.5458908,0
+AYI.US,D,20191028,000000,124.065,126.831,124.065,126.072,285411.63880049,0
+AYI.US,D,20191029,000000,125.134,127.23,124.884,126.501,365317.96365254,0
+AYI.US,D,20191030,000000,126.521,127.55,124.384,127.15,324514.96835106,0
+AYI.US,D,20191031,000000,126.921,127.12,122.388,123.356,302915.09116527,0
+AYI.US,D,20191101,000000,124.774,125.862,124.155,124.524,289913.69982016,0
+AYI.US,D,20191104,000000,126.392,129.756,125.892,129.327,413417.40267556,0
+AYI.US,D,20191105,000000,129.307,130.515,128.648,130.325,462992.15557666,0
+AYI.US,D,20191106,000000,129.886,130.855,126.431,127.54,607676.07742714,0
+AYI.US,D,20191107,000000,128.897,129.816,126.192,126.661,241213.31828061,0
+AYI.US,D,20191108,000000,125.972,127.07,124.834,126.601,225667.93694885,0
+AYI.US,D,20191111,000000,125.124,126.711,124.225,125.633,186495.49900889,0
+AYI.US,D,20191112,000000,125.972,127.25,124.474,124.584,526585.89581753,0
+AYI.US,D,20191113,000000,123.756,126.062,123.346,123.656,388524.36049919,0
+AYI.US,D,20191114,000000,123.306,125.862,123.216,125.363,223986.29947343,0
+AYI.US,D,20191115,000000,126.411,127.49,125.872,126.901,307250.89142203,0
+AYI.US,D,20191118,000000,125.922,127.41,124.954,127.1,244451.39687385,0
+AYI.US,D,20191119,000000,127.52,128.009,126.471,126.521,256562.39172364,0
+AYI.US,D,20191120,000000,126.162,127.699,125.633,126.002,292769.17834453,0
+AYI.US,D,20191121,000000,126.142,127.17,123.896,125.333,168315.98631301,0
+AYI.US,D,20191122,000000,125.613,126.352,124.704,125.842,257102.23841765,0
+AYI.US,D,20191125,000000,126.771,129.507,126.172,127.979,290126.03284266,0
+AYI.US,D,20191126,000000,128.308,130.755,127.649,130.685,692864.6869995,0
+AYI.US,D,20191127,000000,131.653,131.773,129.577,131.683,337658.58275842,0
+AYI.US,D,20191129,000000,131.214,131.833,129.127,129.287,199685.18567585,0
+AYI.US,D,20191202,000000,129.676,131.553,128.608,129.177,266450.90083313,0
+AYI.US,D,20191203,000000,126.861,127.29,125.303,126.701,319052.40087581,0
+AYI.US,D,20191204,000000,127.729,129.497,127.58,127.839,422657.89543807,0
+AYI.US,D,20191205,000000,128.358,132.033,128.358,131.863,416550.3163284,0
+AYI.US,D,20191206,000000,133.351,134.659,131.184,132.272,377243.66789307,0
+AYI.US,D,20191209,000000,132.053,132.901,130.775,131.483,229398.78840564,0
+AYI.US,D,20191210,000000,131.024,132.093,130.295,132.003,278205.33645644,0
+AYI.US,D,20191211,000000,131.823,133.101,128.887,130.046,336970.503577,0
+AYI.US,D,20191212,000000,130.565,131.683,130.016,131.603,333499.05897317,0
+AYI.US,D,20191213,000000,131.413,131.833,128.279,129.307,264328.57217891,0
+AYI.US,D,20191216,000000,130.006,131.903,129.157,130.785,391842.56476129,0
+AYI.US,D,20191217,000000,132.452,135.637,130.845,135.447,382212.46093391,0
+AYI.US,D,20191218,000000,135.857,136.745,134.279,136.575,327469.60239066,0
+AYI.US,D,20191219,000000,136.047,136.047,133.74,134.908,412924.62981201,0
+AYI.US,D,20191220,000000,136.275,136.275,134.239,134.908,682683.71919863,0
+AYI.US,D,20191223,000000,135.008,135.497,133.59,135.477,189238.80159684,0
+AYI.US,D,20191224,000000,135.667,135.667,134.869,134.978,91152.964048906,0
+AYI.US,D,20191226,000000,135.397,136.405,135.028,136.295,115035.42122665,0
+AYI.US,D,20191227,000000,136.645,137.485,135.797,136.137,349132.57854069,0
+AYI.US,D,20191230,000000,136.107,137.125,135.267,136.256,182207.77415345,0
+AYI.US,D,20191231,000000,135.997,137.943,135.337,136.415,272234.97255472,0
+AYI.US,D,20200102,000000,137.285,138.233,135.957,138.003,355649.80013245,0
+AYI.US,D,20200103,000000,135.767,138.373,134.529,138.023,355503.57078677,0
+AYI.US,D,20200106,000000,137.025,138.293,136.385,137.583,333807.54279832,0
+AYI.US,D,20200107,000000,136.515,139.901,136.515,138.742,614182.28173944,0
+AYI.US,D,20200108,000000,138.383,141.907,138.093,141.477,785980.72993573,0
+AYI.US,D,20200109,000000,130.255,130.495,121.828,121.998,2475078.9067,0
+AYI.US,D,20200110,000000,121.2,122.288,119.412,119.852,1180912.139232,0
+AYI.US,D,20200113,000000,119.882,120.76,118.484,118.924,1145700.9140469,0
+AYI.US,D,20200114,000000,118.924,119.512,116.936,117.306,613918.86860303,0
+AYI.US,D,20200115,000000,117.256,120.74,117.256,119.882,797404.64717495,0
+AYI.US,D,20200116,000000,120.48,122.158,119.502,121.13,402304.97397407,0
+AYI.US,D,20200117,000000,121.689,122.658,121.28,121.988,570850.32001423,0
+AYI.US,D,20200121,000000,121.808,122.128,119.892,121.35,516240.67039547,0
+AYI.US,D,20200122,000000,122.568,122.688,120.341,120.78,310694.29204175,0
+AYI.US,D,20200123,000000,120.152,122.338,119.542,121.499,477718.25194421,0
+AYI.US,D,20200124,000000,122.208,122.208,119.542,120.231,241474.7282753,0
+AYI.US,D,20200127,000000,118.804,120.132,117.226,119.322,354614.17586229,0
+AYI.US,D,20200128,000000,120.271,120.301,118.754,119.692,243540.96896131,0
+AYI.US,D,20200129,000000,120.69,121.25,119.272,119.742,279344.12252526,0
+AYI.US,D,20200130,000000,118.494,120.5,118.294,120.291,241878.36133224,0
+AYI.US,D,20200131,000000,119.742,120.032,116.477,116.646,368482.92757293,0
+AYI.US,D,20200203,000000,117.676,120.122,117.316,117.666,348319.30300165,0
+AYI.US,D,20200204,000000,120.381,121.35,119.282,119.512,243215.45843152,0
+AYI.US,D,20200205,000000,121.699,122.468,120.55,121.29,327891.2637231,0
+AYI.US,D,20200206,000000,121.928,122.088,119.242,119.302,277464.17401939,0
+AYI.US,D,20200207,000000,118.754,119.142,116.388,116.477,213574.97037456,0
+AYI.US,D,20200210,000000,116.546,117.286,116.228,117.236,284575.32713166,0
+AYI.US,D,20200211,000000,117.894,120.222,117.576,117.636,286291.01801635,0
+AYI.US,D,20200212,000000,118.784,119.912,117.576,117.974,306584.84679954,0
+AYI.US,D,20200213,000000,117.336,118.004,116.268,117.056,305845.68750421,0
+AYI.US,D,20200214,000000,117.606,117.606,113.392,115.688,367637.60176635,0
+AYI.US,D,20200218,000000,115.458,115.868,114.11,115.398,241056.07165545,0
+AYI.US,D,20200219,000000,116.248,116.576,114.39,114.94,252119.42338476,0
+AYI.US,D,20200220,000000,114.36,115.838,114.33,114.64,314950.96820049,0
+AYI.US,D,20200221,000000,114.19,115.189,113.712,114.49,544026.24921807,0
+AYI.US,D,20200224,000000,111.684,112.803,110.327,111.644,470843.46955511,0
+AYI.US,D,20200225,000000,112.424,112.663,105.953,106.223,505518.85432973,0
+AYI.US,D,20200226,000000,107.112,108.07,103.757,104.286,445143.16126487,0
+AYI.US,D,20200227,000000,101.451,103.218,98.6281,98.708,353469.3803683,0
+AYI.US,D,20200228,000000,95.6148,102.039,95.1785,101.79,877507.27991575,0
+AYI.US,D,20200302,000000,102.359,102.359,99.0215,101.521,553230.68542958,0
+AYI.US,D,20200303,000000,101.591,102.599,97.5478,98.7688,390781.90121962,0
+AYI.US,D,20200304,000000,100.253,103.717,99.3539,103.577,393313.87235593,0
+AYI.US,D,20200305,000000,100.063,101.241,98.2956,99.4637,428721.40542984,0
+AYI.US,D,20200306,000000,96.6721,102.229,96.6721,101.98,693131.10484849,0
+AYI.US,D,20200309,000000,95.1675,99.2571,92.6345,97.6226,773778.5921376,0
+AYI.US,D,20200310,000000,101.271,102.429,96.761,102.309,561496.64974445,0
+AYI.US,D,20200311,000000,99.7833,100.562,94.7622,96.4145,478424.35940114,0
+AYI.US,D,20200312,000000,90.2192,90.2192,82.8079,87.0922,528933.57791543,0
+AYI.US,D,20200313,000000,91.8237,94.6822,84.7089,94.6822,468014.03187312,0
+AYI.US,D,20200316,000000,86.1258,88.5089,81.7885,83.4419,709021.02655639,0
+AYI.US,D,20200317,000000,84.8277,91.2906,77.8308,88.7067,790159.28356734,0
+AYI.US,D,20200318,000000,83.3041,84.4005,66.7582,72.7737,660538.98746452,0
+AYI.US,D,20200319,000000,71.9829,77.7109,69.4,76.7415,627710.49935738,0
+AYI.US,D,20200320,000000,77.9596,79.9375,73.201,75.733,610893.1230323,0
+AYI.US,D,20200323,000000,74.7546,75.4305,68.1339,70.3405,471780.9398809,0
+AYI.US,D,20200324,000000,74.5459,83.4799,71.9829,83.1544,392891.20945264,0
+AYI.US,D,20200325,000000,82.8878,85.292,77.3455,80.3229,594936.09607673,0
+AYI.US,D,20200326,000000,80.6503,85.4408,78.4848,84.7489,487244.19240206,0
+AYI.US,D,20200327,000000,82.1849,84.9855,80.0173,81.9562,604635.30829351,0
+AYI.US,D,20200330,000000,81.7596,85.4907,78.8012,84.8677,485720.80312267,0
+AYI.US,D,20200331,000000,84.1249,85.8861,81.9562,84.7689,551668.23488661,0
+AYI.US,D,20200401,000000,80.5015,83.1044,78.256,79.8785,426624.11604716,0
+AYI.US,D,20200402,000000,81.5918,85.6375,74.7886,75.9417,651586.94710995,0
+AYI.US,D,20200403,000000,75.1779,78.4848,72.0628,74.3082,474399.04611125,0
+AYI.US,D,20200406,000000,78.2072,83.0456,77.6181,82.5514,378760.04617645,0
+AYI.US,D,20200407,000000,86.8466,89.6662,84.9276,85.6664,496852.26167051,0
+AYI.US,D,20200408,000000,86.589,89.2718,85.8612,88.7366,255431.6182217,0
+AYI.US,D,20200409,000000,90.409,94.229,89.77,91.1808,293342.07687696,0
+AYI.US,D,20200413,000000,90.419,91.5841,85.3929,87.0722,183286.46597062,0
+AYI.US,D,20200414,000000,89.6662,91.1408,87.7961,88.2314,222280.62429735,0
+AYI.US,D,20200415,000000,84.9755,85.2621,81.6947,82.73,269378.49245949,0
+AYI.US,D,20200416,000000,82.6702,82.9467,79.1596,80.3887,336271.4071161,0
+AYI.US,D,20200417,000000,83.7105,86.1986,83.4719,85.5936,298142.60601316,0
+AYI.US,D,20200420,000000,83.5907,84.8677,81.5898,81.8954,251344.20753844,0
+AYI.US,D,20200421,000000,79.6079,82.758,78.7952,81.3622,491130.28734229,0
+AYI.US,D,20200422,000000,83.4429,83.8693,80.6073,81.2923,336776.19882998,0
+AYI.US,D,20200423,000000,82.0242,83.9991,81.47,81.8364,434278.12056602,0
+AYI.US,D,20200424,000000,82.739,83.4529,80.7661,82.6002,297219.15767943,0
+AYI.US,D,20200427,000000,83.384,85.911,82.9278,84.7319,468696.10162938,0
+AYI.US,D,20200428,000000,86.6529,87.9199,84.1967,84.6919,604811.58476502,0
+AYI.US,D,20200429,000000,86.7028,91.0739,86.1307,88.8933,628405.58953483,0
+AYI.US,D,20200430,000000,87.4077,88.1105,85.0085,85.8212,757426.94626284,0
+AYI.US,D,20200501,000000,83.8992,84.8207,79.6779,81.6098,464294.1976958,0
+AYI.US,D,20200504,000000,80.5185,82.1839,78.5376,81.4311,474510.22047681,0
+AYI.US,D,20200505,000000,83.374,86.62,82.4724,82.9567,357019.94907014,0
+AYI.US,D,20200506,000000,83.0456,83.2752,80.6773,82.0342,461382.63120323,0
+AYI.US,D,20200507,000000,83.7794,85.1972,83.0156,83.8693,349584.28699894,0
+AYI.US,D,20200508,000000,85.306,85.971,84.3485,85.2171,444163.62496293,0
+AYI.US,D,20200511,000000,84.0191,84.0191,79.8545,80.1521,599365.04242355,0
+AYI.US,D,20200512,000000,80.846,81.5649,77.703,77.7528,506763.8069098,0
+AYI.US,D,20200513,000000,76.7125,76.7625,72.2145,73.828,745623.43366734,0
+AYI.US,D,20200514,000000,71.5895,75.7021,69.9222,75.5723,602276.60891613,0
+AYI.US,D,20200515,000000,74.8104,77.673,74.493,76.6535,446033.5577602,0
+AYI.US,D,20200518,000000,80.4686,84.9396,79.8935,84.2157,549502.83868537,0
+AYI.US,D,20200519,000000,83.384,83.9991,79.6779,79.8266,482238.34123938,0
+AYI.US,D,20200520,000000,81.5399,84.1269,80.9658,83.5008,492955.14945082,0
+AYI.US,D,20200521,000000,83.5008,84.1419,82.114,83.5607,447803.33347138,0
+AYI.US,D,20200522,000000,84.1369,84.3435,82.114,84.029,360629.61045276,0
+AYI.US,D,20200526,000000,87.9329,90.9441,86.8326,89.153,702933.47886395,0
+AYI.US,D,20200527,000000,91.8867,94.3558,91.1838,93.4732,632459.94837969,0
+AYI.US,D,20200528,000000,93.9094,94.157,87.9708,88.0707,565936.61337073,0
+AYI.US,D,20200529,000000,86.9514,86.9514,84.5821,85.3849,3038046.8640391,0
+AYI.US,D,20200601,000000,85.8412,91.7878,85.1373,91.2636,815785.47561387,0
+AYI.US,D,20200602,000000,92.4907,94.3458,91.3036,92.4517,525223.75944673,0
+AYI.US,D,20200603,000000,95.0197,96.768,94.4546,95.7825,483244.91995456,0
+AYI.US,D,20200604,000000,95.2853,99.0514,94.7062,98.8667,1249911.357409,0
+AYI.US,D,20200605,000000,105.025,109.578,104.486,107.152,897297.31855593,0
+AYI.US,D,20200608,000000,113.971,116.408,111.355,113.802,765010.84082144,0
+AYI.US,D,20200609,000000,110.017,110.806,106.842,109.588,614410.63989572,0
+AYI.US,D,20200610,000000,107.142,107.91,99.953,101.011,1031419.6756784,0
+AYI.US,D,20200611,000000,94.9998,97.0366,92.7743,92.9979,573905.11113991,0
+AYI.US,D,20200612,000000,97.6456,98.3784,93.4632,96.8329,703460.30513677,0
+AYI.US,D,20200615,000000,93.0558,98.002,92.3529,96.8429,350107.10698832,0
+AYI.US,D,20200616,000000,96.1289,97.4579,93.8995,95.2264,933048.39043513,0
+AYI.US,D,20200617,000000,95.6248,96.3617,94.2958,94.7012,253445.50320457,0
+AYI.US,D,20200618,000000,93.4033,94.2908,90.1024,90.7384,753517.81519281,0
+AYI.US,D,20200619,000000,92.3829,92.3829,88.1705,89.6772,598128.10241036,0
+AYI.US,D,20200622,000000,88.6857,89.3686,86.4152,88.5279,670526.65208924,0
+AYI.US,D,20200623,000000,89.9547,90.5897,88.3781,89.727,686153.16066073,0
+AYI.US,D,20200624,000000,89.0431,89.0431,84.8807,85.0484,598072.01444215,0
+AYI.US,D,20200625,000000,83.8992,86.2486,82.778,86.0508,819224.86995014,0
+AYI.US,D,20200626,000000,86.0808,87.0403,82.8978,83.7005,1182322.3510041,0
+AYI.US,D,20200629,000000,85.4847,89.153,84.6071,88.5379,601117.79143009,0
+AYI.US,D,20200630,000000,99.1063,99.8033,92.2741,94.89,1351629.8924694,0
+AYI.US,D,20200701,000000,95.8225,96.8579,90.6096,91.2437,872902.05709742,0
+AYI.US,D,20200702,000000,93.4033,94.89,88.4281,88.6857,806577.03311892,0
+AYI.US,D,20200706,000000,90.9042,93.4632,89.9746,93.2645,1489902.7592394,0
+AYI.US,D,20200707,000000,92.1961,92.5257,90.0246,90.3112,872782.87016497,0
+AYI.US,D,20200708,000000,90.2014,91.6081,89.766,91.1438,625928.70479587,0
+AYI.US,D,20200709,000000,91.1239,91.3036,87.5665,88.0707,518283.87495167,0
+AYI.US,D,20200710,000000,87.8829,89.6572,87.7601,88.6258,321340.99029293,0
+AYI.US,D,20200713,000000,89.5683,89.5683,86.3614,87.6163,621137.1897974,0
+AYI.US,D,20200714,000000,87.0692,91.064,86.3464,90.8962,453206.80826584,0
+AYI.US,D,20200715,000000,93.6818,97.5957,93.3534,97.1304,805215.89831898,0
+AYI.US,D,20200716,000000,96.2558,98.7978,95.9893,98.3416,999085.96357654,0
+AYI.US,D,20200717,000000,98.9715,100.223,98.64,99.3639,983563.61837459,0
+AYI.US,D,20200720,000000,98.7788,100.642,98.7149,99.4837,943631.98972207,0
+AYI.US,D,20200721,000000,100.443,102.539,99.5835,99.9431,553641.32948254,0
+AYI.US,D,20200722,000000,99.7233,101.471,99.7233,101.351,490814.79252111,0
+AYI.US,D,20200723,000000,100.632,103.138,100.632,101.74,438184.24692346,0
+AYI.US,D,20200724,000000,101.82,102.309,100.373,100.741,364737.05255324,0
+AYI.US,D,20200727,000000,100.642,102.799,99.5437,102.049,348761.99732216,0
+AYI.US,D,20200728,000000,101.201,102.219,99.3839,99.5636,317788.41844938,0
+AYI.US,D,20200729,000000,100.063,102.259,100.063,101.9,312046.41270393,0
+AYI.US,D,20200730,000000,99.9031,100.961,98.66,100.273,295552.54376692,0
+AYI.US,D,20200731,000000,99.5337,99.8431,97.1504,98.3515,896128.48536127,0
+AYI.US,D,20200803,000000,98.71,100.273,97.2692,98.5202,565818.42800915,0
+AYI.US,D,20200804,000000,98.7688,100.143,97.9632,99.4238,407744.50531952,0
+AYI.US,D,20200805,000000,99.9331,103.487,99.7733,102.459,412184.46894582,0
+AYI.US,D,20200806,000000,102.119,102.919,100.831,101.651,302842.97806329,0
+AYI.US,D,20200807,000000,101.551,104.516,101.551,104.466,428361.84149079,0
+AYI.US,D,20200810,000000,104.526,107.431,104.526,106.393,421259.70251628,0
+AYI.US,D,20200811,000000,108.24,110.976,107.671,109.019,485861.02304319,0
+AYI.US,D,20200812,000000,110.137,110.736,106.563,107.781,353366.21856964,0
+AYI.US,D,20200813,000000,107.581,108.2,106.802,107.611,184122.77763946,0
+AYI.US,D,20200814,000000,106.313,108.959,106.313,108.22,166046.42674225,0
+AYI.US,D,20200817,000000,108.53,110.327,107.022,109.848,1065034.3969113,0
+AYI.US,D,20200818,000000,110.167,110.926,108.999,110.267,478691.77882099,0
+AYI.US,D,20200819,000000,110.247,111.295,109.758,109.977,546798.59736099,0
+AYI.US,D,20200820,000000,108.629,110.177,107.771,108.43,263977.02080674,0
+AYI.US,D,20200821,000000,107.831,108.999,107.421,108.02,155925.55319304,0
+AYI.US,D,20200824,000000,108.869,110.726,108.16,110.466,385710.94795097,0
+AYI.US,D,20200825,000000,111.225,111.305,108.639,109.328,287284.57631034,0
+AYI.US,D,20200826,000000,109.049,111.066,108.44,110.197,245343.79651089,0
+AYI.US,D,20200827,000000,110.436,111.365,108.649,109.718,206739.24924903,0
+AYI.US,D,20200828,000000,110.386,110.386,108.829,110.107,155879.48093343,0
+AYI.US,D,20200831,000000,109.468,110.466,108.28,108.47,377327.79984539,0
+AYI.US,D,20200901,000000,107.811,108.43,106.762,108.14,344040.59228396,0
+AYI.US,D,20200902,000000,108.14,110.466,106.243,110.077,289299.73688244,0
+AYI.US,D,20200903,000000,109.608,110.716,106.573,107.212,263567.37832464,0
+AYI.US,D,20200904,000000,109.378,109.378,106.563,107.521,220680.11406166,0
+AYI.US,D,20200908,000000,106.423,107.022,104.446,104.466,330933.03442759,0
+AYI.US,D,20200909,000000,104.825,105.943,104.276,105.395,377597.22240696,0
+AYI.US,D,20200910,000000,106.003,106.842,103.258,103.617,357171.18627014,0
+AYI.US,D,20200911,000000,103.937,105.405,103.497,103.647,373442.70647602,0
+AYI.US,D,20200914,000000,104.556,105.395,103.597,103.707,338302.59282197,0
+AYI.US,D,20200915,000000,104.177,104.825,102.089,104.296,379019.45302942,0
+AYI.US,D,20200916,000000,102.739,107.072,102.739,106.063,467457.15847448,0
+AYI.US,D,20200917,000000,104.177,106.003,100.203,105.444,609027.19651848,0
+AYI.US,D,20200918,000000,105.634,106.922,102.629,103.068,1092081.8180094,0
+AYI.US,D,20200921,000000,99.9431,100.652,97.0615,98.3416,482489.73552546,0
+AYI.US,D,20200922,000000,98.2516,100.761,98.077,99.8831,592438.17834968,0
+AYI.US,D,20200923,000000,99.8033,101.75,96.9327,97.3291,617045.7728307,0
+AYI.US,D,20200924,000000,96.8029,99.2571,95.5229,96.9128,547267.33252389,0
+AYI.US,D,20200925,000000,95.8893,97.6776,95.6917,96.4855,531155.06208487,0
+AYI.US,D,20200928,000000,98.5602,101.87,98.4903,100.781,730914.36400442,0
+AYI.US,D,20200929,000000,100.632,101.711,99.7033,100.223,513731.73538896,0
+AYI.US,D,20200930,000000,100.881,103.108,100.671,101.581,489755.1305503,0
+AYI.US,D,20201001,000000,102.649,103.847,101.261,101.87,657747.60947524,0
+AYI.US,D,20201002,000000,99.5037,105.245,99.5037,104.805,576961.90540733,0
+AYI.US,D,20201005,000000,106.173,109.858,105.784,109.158,529728.82517898,0
+AYI.US,D,20201006,000000,109.917,110.626,108.1,108.859,561107.03867956,0
+AYI.US,D,20201007,000000,110.546,113.881,110.486,112.414,628008.96747393,0
+AYI.US,D,20201008,000000,112.773,112.783,100.413,100.771,2397957.950412,0
+AYI.US,D,20201009,000000,102.029,103.188,98.4304,98.8667,1084991.6978853,0
+AYI.US,D,20201012,000000,99.4537,99.4537,96.4755,96.763,813860.45641925,0
+AYI.US,D,20201013,000000,96.5343,97.6566,95.9193,96.1679,968583.12300837,0
+AYI.US,D,20201014,000000,96.1679,97.973,96.0391,96.1081,598960.40779575,0
+AYI.US,D,20201015,000000,94.5984,95.473,93.6569,94.7781,1136812.9742274,0
+AYI.US,D,20201016,000000,95.4041,96.1499,93.4162,93.6748,878282.49576207,0
+AYI.US,D,20201019,000000,93.9144,96.4475,92.2151,92.96,741035.23755364,0
+AYI.US,D,20201020,000000,94.1322,94.4456,91.9455,92.7903,644227.40442419,0
+AYI.US,D,20201021,000000,92.4917,94.261,92.1753,92.3339,463449.87346008,0
+AYI.US,D,20201022,000000,92.92,96.1201,92.4727,94.7582,619573.73768356,0
+AYI.US,D,20201023,000000,95.9313,96.9357,92.92,94.1022,315713.16362562,0
+AYI.US,D,20201026,000000,92.4239,92.97,89.1839,90.7135,526459.69788906,0
+AYI.US,D,20201027,000000,90.5747,91.6969,90.1864,91.1808,413549.6100292,0
+AYI.US,D,20201028,000000,89.3027,91.051,89.1839,89.3816,552173.02660049,0
+AYI.US,D,20201029,000000,88.7466,91.3994,88.6667,89.2338,638836.95005092,0
+AYI.US,D,20201030,000000,89.144,89.809,87.3548,88.5869,617626.68393001,0
+AYI.US,D,20201102,000000,89.789,92.5616,89.5613,91.9955,507518.9913389,0
+AYI.US,D,20201103,000000,93.3474,94.9868,93.0488,94.3208,609079.27820325,0
+AYI.US,D,20201104,000000,92.7203,92.7903,90.2962,90.9611,447404.70826875,0
+AYI.US,D,20201105,000000,92.4727,95.9213,92.0653,94.5096,424537.84394395,0
+AYI.US,D,20201106,000000,94.6982,96.5313,94.4996,94.7382,317323.68956992,0
+AYI.US,D,20201109,000000,100.443,104.246,99.4039,103.008,983472.47542625,0
+AYI.US,D,20201110,000000,103.957,105.514,103.188,104.955,468400.63822542,0
+AYI.US,D,20201111,000000,105.963,106.133,101.571,101.96,416019.48377213,0
+AYI.US,D,20201112,000000,101.051,101.091,98.7249,99.8531,530628.23581205,0
+AYI.US,D,20201113,000000,101.021,104.526,100.791,103.607,405747.37302293,0
+AYI.US,D,20201116,000000,105.943,107.411,104.177,107.321,446473.24736813,0
+AYI.US,D,20201117,000000,105.814,108.24,105.105,107.291,503324.41257353,0
+AYI.US,D,20201118,000000,107.631,110.496,106.653,109.089,688810.32815465,0
+AYI.US,D,20201119,000000,109.218,111.694,107.91,111.644,435516.06215008,0
+AYI.US,D,20201120,000000,110.746,111.405,107.881,109.178,491527.91097406,0
+AYI.US,D,20201123,000000,110.027,114.031,109.648,113.931,477625.10585415,0
+AYI.US,D,20201124,000000,115.259,122.148,114.9,121.45,652055.68227285,0
+AYI.US,D,20201125,000000,120.062,121.08,117.656,120.73,464054.82226005,0
+AYI.US,D,20201127,000000,121.45,122.158,119.053,120.391,177706.71470464,0
+AYI.US,D,20201130,000000,119.862,121.31,117.994,117.994,639412.85329592,0
+AYI.US,D,20201201,000000,119.742,120.311,117.844,118.674,450539.62506331,0
+AYI.US,D,20201202,000000,117.736,119.312,117.556,118.194,435421.91448915,0
+AYI.US,D,20201203,000000,118.784,120.49,116.886,119.732,447051.15375485,0
+AYI.US,D,20201204,000000,120.86,122.178,119.592,122.178,403827.36168262,0
+AYI.US,D,20201207,000000,122.398,122.398,117.466,117.756,487950.29985899,0
+AYI.US,D,20201208,000000,117.126,120.222,116.786,118.124,422465.59383278,0
+AYI.US,D,20201209,000000,118.454,119.632,115.988,116.278,764747.42768503,0
+AYI.US,D,20201210,000000,115.219,116.238,113.802,114.31,463357.72894088,0
+AYI.US,D,20201211,000000,112.902,115.418,112.504,115.318,407990.89175131,0
+AYI.US,D,20201214,000000,116.278,116.278,111.485,111.714,456916.62673455,0
+AYI.US,D,20201215,000000,113.452,114.7,111.405,114.7,506157.85653897,0
+AYI.US,D,20201216,000000,113.672,114.08,111.415,112.713,471100.87326636,0
+AYI.US,D,20201217,000000,113.812,113.812,111.934,113.652,416996.0153615,0
+AYI.US,D,20201218,000000,114.19,116.946,113.702,115.898,1331400.1642213,0
+AYI.US,D,20201221,000000,113.472,115.938,112.424,115.07,429353.39664306,0
+AYI.US,D,20201222,000000,115.908,115.908,113.552,114.2,699516.11908661,0
+AYI.US,D,20201223,000000,116.248,118.734,115.478,117.636,547907.33630399,0
+AYI.US,D,20201224,000000,117.386,118.424,115.518,118.224,131897.86824046,0
+AYI.US,D,20201228,000000,119.892,120.351,118.544,119.003,264360.62244647,0
+AYI.US,D,20201229,000000,118.784,119.962,116.576,117.516,341136.0367874,0
+AYI.US,D,20201230,000000,117.716,120.251,117.716,119.782,454293.5126499,0
+AYI.US,D,20201231,000000,119.782,120.93,118.784,120.341,235138.79100936,0
+AYI.US,D,20210104,000000,121.12,123.166,118.604,119.472,678261.78384784,0
+AYI.US,D,20210105,000000,120.9,123.656,119.372,120.291,521084.26707869,0
+AYI.US,D,20210106,000000,122.897,128.259,122.188,127.5,630729.23393207,0
+AYI.US,D,20210107,000000,124.335,125.213,117.136,120.51,1192172.8004209,0
+AYI.US,D,20210108,000000,122.737,123.216,114.43,115.269,783917.49396231,0
+AYI.US,D,20210111,000000,113.971,116.108,113.822,115.518,499400.2579406,0
+AYI.US,D,20210112,000000,115.768,118.094,114.29,118.034,427208.03185906,0
+AYI.US,D,20210113,000000,118.174,118.814,115.179,116.178,349184.66022546,0
+AYI.US,D,20210114,000000,117.086,118.164,114.81,117.366,568116.03156402,0
+AYI.US,D,20210115,000000,116.138,118.114,115.12,117.256,619662.87749019,0
+AYI.US,D,20210119,000000,118.414,120.002,115.978,116.776,615968.08258439,0
+AYI.US,D,20210120,000000,116.756,118.364,114.92,117.954,578043.60193709,0
+AYI.US,D,20210121,000000,118.164,122.338,117.804,121.629,686431.59736005,0
+AYI.US,D,20210122,000000,120.82,122.608,119.512,122.258,322873.39371007,0
+AYI.US,D,20210125,000000,122.258,124.414,121.29,123.566,632412.87454922,0
+AYI.US,D,20210126,000000,124.694,125.144,121.858,122.278,500287.64972334,0
+AYI.US,D,20210127,000000,120.182,134.898,119.342,130.355,1203002.7861396,0
+AYI.US,D,20210128,000000,129.087,132.322,122.358,123.446,565329.66142904,0
+AYI.US,D,20210129,000000,123.586,125.862,119.182,119.622,740390.22591923,0
+AYI.US,D,20210201,000000,121.13,124.824,119.822,124.534,426415.7893081,0
+AYI.US,D,20210202,000000,126.342,126.342,117.696,119.092,605114.05916501,0
+AYI.US,D,20210203,000000,119.512,119.782,116.596,117.696,339222.03487226,0
+AYI.US,D,20210204,000000,118.644,120.192,117.436,118.474,352008.08848228,0
+AYI.US,D,20210205,000000,119.372,120.54,118.334,120.47,218543.7634154,0
+AYI.US,D,20210208,000000,121.21,124.235,121.21,124.215,435698.34804675,0
+AYI.US,D,20210209,000000,125.154,125.253,121.848,123.276,197659.00782428,0
+AYI.US,D,20210210,000000,124.215,124.704,121.39,121.918,222173.45621524,0
+AYI.US,D,20210211,000000,122.228,124.904,122.228,124.155,250217.44031995,0
+AYI.US,D,20210212,000000,123.486,125.054,123.017,124.964,175278.90693786,0
+AYI.US,D,20210216,000000,126.142,126.651,122.817,123.076,220180.33020208,0
+AYI.US,D,20210217,000000,122.188,122.977,119.902,121.479,214836.94965927,0
+AYI.US,D,20210218,000000,120.88,121.11,117.316,119.822,276504.66913466,0
+AYI.US,D,20210219,000000,120.94,122.328,119.492,121.15,307655.52604983,0
+AYI.US,D,20210222,000000,120.9,123.027,119.053,121.838,332398.33259707,0
+AYI.US,D,20210223,000000,121.08,126.022,118.124,125.712,297168.07756552,0
+AYI.US,D,20210224,000000,126.451,128.249,125.762,127.06,291985.94993132,0
+AYI.US,D,20210225,000000,127.22,128.169,122.638,123.056,303409.86717055,0
+AYI.US,D,20210226,000000,123.606,124.854,120.79,122.668,274037.80010431,0
+AYI.US,D,20210301,000000,125.363,127.779,123.626,126.531,287459.85121099,0
+AYI.US,D,20210302,000000,126.092,126.092,123.386,125.722,372907.86763631,0
+AYI.US,D,20210303,000000,126.172,128.009,124.345,124.764,372912.87549061,0
+AYI.US,D,20210304,000000,124.185,125.313,119.063,121.599,299384.55388066,0
+AYI.US,D,20210305,000000,122.917,126.302,119.492,125.563,283736.01075023,0
+AYI.US,D,20210308,000000,125.952,131.333,124.804,130.715,338630.10649348,0
+AYI.US,D,20210309,000000,131.333,132.113,128.239,130.155,373401.64207073,0
+AYI.US,D,20210310,000000,131.343,133.929,130.125,133.7,424831.30420618,0
+AYI.US,D,20210311,000000,134.319,136.197,133.171,134.329,251204.98918878,0
+AYI.US,D,20210312,000000,133.65,141.119,133.261,140.1,484000.10438366,0
+AYI.US,D,20210315,000000,139.011,146.929,137.115,146.111,663158.09526573,0
+AYI.US,D,20210316,000000,146.26,146.51,141.408,142.935,599804.73203147,0
+AYI.US,D,20210317,000000,142.815,145.202,141.119,142.835,504691.55679864,0
+AYI.US,D,20210318,000000,141.997,142.067,136.097,136.705,495254.7561474,0
+AYI.US,D,20210319,000000,136.345,136.885,133.66,135.707,1119838.3512771,0
+AYI.US,D,20210322,000000,136.097,136.097,131.923,134.529,608414.23515162,0
+AYI.US,D,20210323,000000,132.921,133.909,128.358,129.836,684566.67241708,0
+AYI.US,D,20210324,000000,132.392,133.58,130.315,130.905,453539.32979165,0
+AYI.US,D,20210325,000000,131.563,137.045,129.686,136.375,361624.17031761,0
+AYI.US,D,20210326,000000,142.267,145.561,139.301,144.902,659064.6751573,0
+AYI.US,D,20210329,000000,144.863,147.888,143.245,143.585,517837.17434772,0
+AYI.US,D,20210330,000000,144.034,145.861,141.019,144.873,778547.07100627,0
+AYI.US,D,20210331,000000,151.692,168.535,151.152,164.162,2472442.7721941,0
+AYI.US,D,20210401,000000,166.139,170.353,164.801,168.026,1058979.9010573,0
+AYI.US,D,20210405,000000,172.119,172.719,167.687,170.722,783166.31581666,0
+AYI.US,D,20210406,000000,169.424,172.719,166.239,168.306,446713.62437474,0
+AYI.US,D,20210407,000000,168.256,168.445,164.512,166.129,513655.61600354,0
+AYI.US,D,20210408,000000,166.678,166.868,164.382,166.399,454941.52899688,0
+AYI.US,D,20210409,000000,166.309,169.504,166.309,169.304,382365.70127563,0
+AYI.US,D,20210412,000000,169.274,172.149,167.008,171.84,387481.72523301,0
+AYI.US,D,20210413,000000,169.514,170.093,167.167,169.154,316619.58525472,0
+AYI.US,D,20210414,000000,169.593,171.281,168.805,169.374,328915.87071378,0
+AYI.US,D,20210415,000000,169.514,169.703,167.177,169.563,329093.14875616,0
+AYI.US,D,20210416,000000,171.181,171.96,170.133,170.542,324206.48452591,0
+AYI.US,D,20210419,000000,170.283,173.148,169.993,173.029,307233.8647174,0
+AYI.US,D,20210420,000000,173.487,173.757,168.965,171.061,261770.56020022,0
+AYI.US,D,20210421,000000,170.871,172.089,169.045,170.871,767587.88264649,0
+AYI.US,D,20210422,000000,170.831,171.521,168.236,169.294,602398.80056115,0
+AYI.US,D,20210423,000000,169.653,178.151,169.254,177.371,482870.33245259,0
+AYI.US,D,20210426,000000,177.611,181.415,177.551,180.985,481103.56145399,0
+AYI.US,D,20210427,000000,181.015,185.968,178.989,185.479,534132.73225428,0
+AYI.US,D,20210428,000000,185.189,187.346,183.701,187.016,630876.46484863,0
+AYI.US,D,20210429,000000,188.933,191.02,186.287,190.88,614280.43568381,0
+AYI.US,D,20210430,000000,188.953,191.07,184.231,184.71,623515.920592,0
+AYI.US,D,20210503,000000,185.958,188.594,182.923,186.896,224912.75251975,0
+AYI.US,D,20210504,000000,185.569,187.535,183.242,186.537,269568.79092306,0
+AYI.US,D,20210505,000000,187.555,189.043,187.086,188.824,189413.07492664,0
+AYI.US,D,20210506,000000,188.853,189.802,185.249,189.652,317422.84508515,0
+AYI.US,D,20210507,000000,189.173,191.45,187.625,190.81,378872.22211287,0
+AYI.US,D,20210510,000000,190.87,193.746,187.356,187.386,368010.1861266,0
+AYI.US,D,20210511,000000,184.73,188.074,183.212,186.317,363957.83042347,0
+AYI.US,D,20210512,000000,185.479,186.537,179.568,179.937,259703.31794336,0
+AYI.US,D,20210513,000000,180.876,186.487,180.207,185.479,279245.9685809,0
+AYI.US,D,20210514,000000,186.797,187.146,183.621,184.351,363070.43864073,0
+AYI.US,D,20210517,000000,184.39,186.946,179.329,180.407,539143.59127127,0
+AYI.US,D,20210518,000000,181.605,182.423,176.043,176.213,531273.24744645,0
+AYI.US,D,20210519,000000,173.029,175.505,169.783,174.875,417580.93274425,0
+AYI.US,D,20210520,000000,175.505,177.151,173.417,174.895,470697.24020943,0
+AYI.US,D,20210521,000000,176.503,179.269,174.017,176.513,744452.59733097,0
+AYI.US,D,20210524,000000,178.499,180.297,176.733,178.949,188999.42616109,0
+AYI.US,D,20210525,000000,180.047,180.237,175.245,175.485,310558.07840466,0
+AYI.US,D,20210526,000000,176.283,179.049,175.675,178.849,781641.9249664,0
+AYI.US,D,20210527,000000,181.105,184.44,179.349,184.261,418649.60885281,0
+AYI.US,D,20210528,000000,184.65,185.598,182.443,184.939,386491.17165161,0
+AYI.US,D,20210601,000000,186.996,187.406,182.963,184.45,489593.8776417,0
+AYI.US,D,20210602,000000,186.217,186.217,182.034,183.362,327948.35326217,0
+AYI.US,D,20210603,000000,182.793,185.229,182.703,184.42,335606.36406447,0
+AYI.US,D,20210604,000000,186.138,187.835,184.73,187.765,299406.5884396,0
+AYI.US,D,20210607,000000,189.982,189.982,184.061,186.227,281586.63968278,0
+AYI.US,D,20210608,000000,186.497,187.785,184.6,187.725,173006.34265452,0
+AYI.US,D,20210609,000000,188.144,189.003,185.638,185.828,202288.26834327,0
+AYI.US,D,20210610,000000,187.056,187.056,183.641,184.989,167864.27785475,0
+AYI.US,D,20210611,000000,185.069,187.506,185.069,187.386,153081.09194812,0
+AYI.US,D,20210614,000000,186.168,188.664,184.301,185.429,444026.40975499,0
+AYI.US,D,20210615,000000,186.098,189.133,184.321,189.013,234303.48091138,0
+AYI.US,D,20210616,000000,187.965,188.674,184.76,186.058,321162.71067969,0
+AYI.US,D,20210617,000000,186.178,186.178,179.139,181.205,256615.47497926,0
+AYI.US,D,20210618,000000,177.771,180.217,175.863,177.751,655741.46304089,0
+AYI.US,D,20210621,000000,180.397,186.078,180.397,184.351,253388.4136655,0
+AYI.US,D,20210622,000000,183.851,186.527,182.793,185.229,297588.7373271,0
+AYI.US,D,20210623,000000,187.745,192.648,184.84,190.451,531659.85379876,0
+AYI.US,D,20210624,000000,192.098,192.758,189.492,190.81,473771.06118147,0
+AYI.US,D,20210625,000000,190.81,193.176,190.61,192.278,488677.44030399,0
+AYI.US,D,20210628,000000,193.406,193.406,187.286,188.923,382956.62808355,0
+AYI.US,D,20210629,000000,188.714,191.35,187.376,187.535,540214.27052155,0
+AYI.US,D,20210630,000000,186.287,186.906,184.64,186.207,554860.24122024,0
+AYI.US,D,20210701,000000,188.074,191.16,174.655,175.495,1031285.4651831,0
+AYI.US,D,20210702,000000,176.623,178.929,175.415,177.961,633802.05333327,0
+AYI.US,D,20210706,000000,177.981,177.981,168.455,169.264,567026.32246738,0
+AYI.US,D,20210707,000000,169.883,173.098,166.768,170.801,580692.75686412,0
+AYI.US,D,20210708,000000,167.447,170.742,166.049,168.695,450834.08689641,0
+AYI.US,D,20210709,000000,171.661,173.377,170.522,172.829,311844.09539004,0
+AYI.US,D,20210712,000000,171.721,174.047,170.891,174.047,419033.21049253,0
+AYI.US,D,20210713,000000,172.809,172.809,167.557,168.425,277908.87148162,0
+AYI.US,D,20210714,000000,169.194,170.393,165.46,166.159,366336.56121806,0
+AYI.US,D,20210715,000000,164.592,167.936,164.422,167.127,256790.74987991,0
+AYI.US,D,20210716,000000,168.046,168.046,164.841,165.021,244449.39373212,0
+AYI.US,D,20210719,000000,161.586,163.334,159,161.236,436615.78695532,0
+AYI.US,D,20210720,000000,161.846,169.544,160.947,167.507,336782.20825514,0
+AYI.US,D,20210721,000000,168.685,173.397,168.685,169.593,281440.41033709,0
+AYI.US,D,20210722,000000,169.384,169.384,165.51,166.399,273230.53399043,0
+AYI.US,D,20210723,000000,168.046,168.365,165.76,166.449,610257.12553564,0
+AYI.US,D,20210726,000000,167.916,170.722,166.528,170.472,330733.72182627,0
+AYI.US,D,20210727,000000,168.765,170.063,165.8,168.286,404791.87442164,0
+AYI.US,D,20210728,000000,169.045,169.743,166.079,168.615,439577.43199095,0
+AYI.US,D,20210729,000000,170.831,173.128,168.935,171.91,237369.28931654,0
+AYI.US,D,20210730,000000,170.512,175.215,170.512,174.755,339999.2538603,0
+AYI.US,D,20210802,000000,175.085,178.539,172.209,172.359,323011.61048887,0
+AYI.US,D,20210803,000000,172.959,176.353,171.341,175.485,307154.74061939,0
+AYI.US,D,20210804,000000,173.917,176.483,172.929,173.168,347914.66837386,0
+AYI.US,D,20210805,000000,172.809,176.433,172.049,175.535,207098.8131881,0
+AYI.US,D,20210806,000000,177.371,178.509,175.943,178.349,195949.32636476,0
+AYI.US,D,20210809,000000,177.211,178.3,173.397,173.687,217805.60569093,0
+AYI.US,D,20210810,000000,173.297,178.699,172.439,178.549,253293.26443371,0
+AYI.US,D,20210811,000000,179.319,182.373,178.19,181.984,252540.08314633,0
+AYI.US,D,20210812,000000,181.045,182.064,179.029,181.095,165502.57376479,0
+AYI.US,D,20210813,000000,182.154,182.184,180.197,181.385,190547.85471201,0
+AYI.US,D,20210816,000000,180.856,184.82,179.409,182.523,221888.00851988,0
+AYI.US,D,20210817,000000,182.014,183.571,178.151,180.637,336046.0536724,0
+AYI.US,D,20210818,000000,179.409,180.726,178.111,178.369,259281.65661093,0
+AYI.US,D,20210819,000000,176.493,178.141,175.365,176.962,177253.00310466,0
+AYI.US,D,20210820,000000,176.633,180.886,174.775,180.477,149262.10225558,0
+AYI.US,D,20210823,000000,181.495,184.5,181.155,183.372,217679.40776246,0
+AYI.US,D,20210824,000000,184.61,187.516,183.332,185.079,227033.07803224,0
+AYI.US,D,20210825,000000,184.72,188.054,184.72,186.427,122320.84766871,0
+AYI.US,D,20210826,000000,186.906,187.406,184.43,184.69,189331.9476869,0
+AYI.US,D,20210827,000000,183.971,188.154,183.402,187.356,250994.65930799,0
+AYI.US,D,20210830,000000,188.484,188.484,184.82,184.88,161669.5620802,0
+AYI.US,D,20210831,000000,184.42,185.598,180.487,183.861,245492.0289983,0
+AYI.US,D,20210901,000000,184.39,184.39,179.389,180.337,372076.56382178,0
+AYI.US,D,20210902,000000,181.845,181.845,177.881,179.189,281493.49359272,0
+AYI.US,D,20210903,000000,178.809,178.809,176.353,176.593,214508.43441691,0
+AYI.US,D,20210907,000000,175.405,177.291,172.879,173.128,225282.33216742,0
+AYI.US,D,20210908,000000,172.169,173.837,170.702,171.88,319915.75495789,0
+AYI.US,D,20210909,000000,171.381,177.131,171.271,172.269,206561.97120667,0
+AYI.US,D,20210910,000000,173.857,175.385,172.079,172.279,236122.33359475,0
+AYI.US,D,20210913,000000,173.098,173.098,168.775,172.089,228716.71864938,0
+AYI.US,D,20210914,000000,173.068,173.667,168.136,168.535,234246.39137231,0
+AYI.US,D,20210915,000000,168.525,170.772,168.365,170.383,252753.4177397,0
+AYI.US,D,20210916,000000,170.961,173.487,169.673,171.93,196611.3647038,0
+AYI.US,D,20210917,000000,170.782,170.782,166.019,169.124,1065877.7195762,0
+AYI.US,D,20210920,000000,165.111,169.663,163.224,169.194,372387.05078866,0
+AYI.US,D,20210921,000000,170.532,170.652,167.177,169.384,362043.82850832,0
+AYI.US,D,20210922,000000,169.823,174.905,169.823,172.919,324661.19769675,0
+AYI.US,D,20210923,000000,174.925,179.807,174.466,178.569,314867.83781904,0
+AYI.US,D,20210924,000000,178.111,181.385,177.371,179.897,234430.68041071,0
+AYI.US,D,20210927,000000,180.127,184.331,178.629,179.039,311278.20785364,0
+AYI.US,D,20210928,000000,178.779,179.488,174.287,175.055,248197.27189355,0
+AYI.US,D,20210929,000000,174.915,177.271,170.153,175.585,411255.01118692,0
+AYI.US,D,20210930,000000,177.101,178.349,172.659,172.749,278465.74488027,0
+AYI.US,D,20211001,000000,173.347,174.645,169.504,173.168,451755.53208842,0
+AYI.US,D,20211004,000000,172.889,175.465,171.76,173.347,370150.5430563,0
+AYI.US,D,20211005,000000,174.037,177.051,172.849,175.704,416475.19851384,0
+AYI.US,D,20211006,000000,193.016,203.271,192.158,194.854,1342673.8458314,0
+AYI.US,D,20211007,000000,200.665,201.174,196.77,198.528,620161.6597789,0
+AYI.US,D,20211008,000000,199.806,202.412,197.47,202.102,565529.97560122,0
+AYI.US,D,20211011,000000,202.612,208.672,201.274,205.088,598503.69148319,0
+AYI.US,D,20211012,000000,209.021,209.571,204.619,206.366,396803.34523525,0
+AYI.US,D,20211013,000000,206.725,206.725,201.074,205.517,543735.79366841,0
+AYI.US,D,20211014,000000,207.384,209.97,205.797,208.143,395076.63707108,0
+AYI.US,D,20211015,000000,209.881,211.547,206.825,207.115,248356.52166042,0
+AYI.US,D,20211018,000000,205.767,211.897,205.767,210.05,276032.92925919,0
+AYI.US,D,20211019,000000,210.579,210.579,206.955,208.043,161594.44426562,0
+AYI.US,D,20211020,000000,206.725,208.133,204.329,204.798,438778.17844397,0
+AYI.US,D,20211021,000000,204.279,209.341,202.742,204.419,267606.71360658,0
+AYI.US,D,20211022,000000,204.918,206.775,202.951,204.05,210341.89963564,0
+AYI.US,D,20211025,000000,203.99,207.744,203.41,206.406,403097.21652503,0
+AYI.US,D,20211026,000000,206.466,208.133,203.78,205.248,272257.00711366,0
+AYI.US,D,20211027,000000,205.387,205.887,202.432,202.732,256398.13410245,0
+AYI.US,D,20211028,000000,203.68,207.674,203.33,207.424,239846.17405551,0
+AYI.US,D,20211029,000000,207.105,208.023,202.412,204.828,303293.68495068,0
+AYI.US,D,20211101,000000,205.617,208.483,205.008,206.955,323508.38963587,0
+AYI.US,D,20211102,000000,207.045,210.299,206.356,208.323,250626.08123119,0
+AYI.US,D,20211103,000000,207.075,212.257,206.156,211.547,235710.68797092,0
+AYI.US,D,20211104,000000,211.887,212.955,208.632,209.221,207910.08558541,0
+AYI.US,D,20211105,000000,210.899,215.182,210.309,215.073,167609.87885609,0
+AYI.US,D,20211108,000000,217.579,218.527,215.241,217.469,240616.38204753,0
+AYI.US,D,20211109,000000,218.207,223.928,218.097,223.569,319400.94753539,0
+AYI.US,D,20211110,000000,222.141,222.96,219.795,221.612,158053.8912724,0
+AYI.US,D,20211111,000000,222.521,223.049,220.354,221.193,161654.53851728,0
+AYI.US,D,20211112,000000,220.953,222.8,219.805,220.763,174091.04389685,0
+AYI.US,D,20211115,000000,223.269,223.269,219.165,219.905,334125.04076122,0
+AYI.US,D,20211116,000000,219.295,219.655,217.639,218.357,327528.69507145,0
+AYI.US,D,20211117,000000,218.627,219.605,217.119,218.087,320550.75088369,0
+AYI.US,D,20211118,000000,220.045,220.563,215.261,216.859,299376.54131378,0
+AYI.US,D,20211119,000000,216.061,217.439,214.163,215.271,312266.75829333,0
+AYI.US,D,20211122,000000,217.009,218.347,213.795,214.293,326961.80596419,0
+AYI.US,D,20211123,000000,213.345,217.189,213.345,214.843,265373.21058681,0
+AYI.US,D,20211124,000000,213.973,215.211,211.687,214.303,265597.56245966,0
+AYI.US,D,20211126,000000,209.461,211.438,208.093,209.441,157962.74832406,0
+AYI.US,D,20211129,000000,211.887,212.467,206.875,207.035,219064.58026306,0
+AYI.US,D,20211130,000000,206.506,207.584,199.167,200.754,286163.81851701,0
+AYI.US,D,20211201,000000,204.609,205.238,196.452,196.472,341751.00129598,0
+AYI.US,D,20211202,000000,197.61,200.066,195.832,198.768,310996.76644173,0
+AYI.US,D,20211203,000000,199.946,200.884,193.296,195.642,281120.90923247,0
+AYI.US,D,20211206,000000,197.44,199.556,194.534,197.72,317053.26543749,0
+AYI.US,D,20211207,000000,200.076,202.362,199.008,200.216,396720.2148538,0
+AYI.US,D,20211208,000000,200.714,202.682,199.297,201.354,621936.44334439,0
+AYI.US,D,20211209,000000,200.724,200.804,197.8,198.638,218592.84038758,0
+AYI.US,D,20211210,000000,199.506,200.086,197.05,199.816,254029.41901646,0
+AYI.US,D,20211213,000000,199.616,200.665,196.85,198.748,297080.94090063,0
+AYI.US,D,20211214,000000,197.82,199.826,196.512,198.848,330771.78151899,0
+AYI.US,D,20211215,000000,198.668,201.014,197.989,199.626,353309.12903057,0
+AYI.US,D,20211216,000000,201.494,201.733,196.022,197.42,268330.849339,0
+AYI.US,D,20211217,000000,196.302,205.038,196.052,202.921,1261451.4568681,0
+AYI.US,D,20211220,000000,201.194,201.733,193.466,197.66,298994.94281578,0
+AYI.US,D,20211221,000000,200.914,209.331,200.914,209.291,292813.24746241,0
+AYI.US,D,20211222,000000,208.253,210.03,204.209,205.547,223613.71511318,0
+AYI.US,D,20211223,000000,207.125,209.881,205.108,208.373,157298.7068433,0
+AYI.US,D,20211227,000000,208.103,214.393,208.103,214.263,199311.59974474,0
+AYI.US,D,20211228,000000,213.175,216.281,212.915,214.313,239748.02011114,0
+AYI.US,D,20211229,000000,214.843,218.847,214.183,217.758,193943.17993041,0
+AYI.US,D,20211230,000000,218.916,218.916,210.689,210.819,161359.07511331,0
+AYI.US,D,20211231,000000,210.819,213.365,209.571,211.099,165909.2115343,0
+AYI.US,D,20220103,000000,215.182,217.658,208.732,212.467,310174.47676494,0
+AYI.US,D,20220104,000000,215.063,220.314,213.835,216.061,339682.75746826,0
+AYI.US,D,20220105,000000,215.153,216.489,212.197,212.437,378940.32893141,0
+AYI.US,D,20220106,000000,212.975,214.183,210.07,210.07,251381.26566029,0
+AYI.US,D,20220107,000000,212.347,219.335,211.537,214.003,640138.99217007,0
+AYI.US,D,20220110,000000,217.139,218.027,200.635,204.05,614241.37442023,0
+AYI.US,D,20220111,000000,203.62,208.143,201.174,208.133,415758.07377744,0
+AYI.US,D,20220112,000000,210.289,211.997,205.597,207.284,211514.73911373,0
+AYI.US,D,20220113,000000,207.065,209.361,205.747,206.316,158957.30818892,0
+AYI.US,D,20220114,000000,204.339,206.506,202.802,205.946,209355.35233766,0
+AYI.US,D,20220118,000000,203.73,209.051,202.512,206.675,280003.15615173,0
+AYI.US,D,20220119,000000,205.857,207.025,201.274,203.83,302382.25546728,0
+AYI.US,D,20220120,000000,204.539,207.414,199.586,199.616,347988.78461756,0
+AYI.US,D,20220121,000000,197.88,201.094,194.884,195.234,325542.58005432,0
+AYI.US,D,20220124,000000,192.158,198.338,189.652,197.84,384131.47070337,0
+AYI.US,D,20220125,000000,194.574,198.448,191.15,195.532,255230.30247866,0
+AYI.US,D,20220126,000000,196.022,199.876,192.428,193.386,231518.11234727,0
+AYI.US,D,20220127,000000,195.124,195.124,185.029,186.168,372656.47335024,0
+AYI.US,D,20220128,000000,186.557,187.735,182.793,187.725,342089.53224696,0
+AYI.US,D,20220131,000000,186.856,191.519,186.337,191.09,450846.10574674,0
+AYI.US,D,20220201,000000,193.456,194.384,190.81,193.616,218381.50893594,0
+AYI.US,D,20220202,000000,192.418,196.092,191.838,194.185,232039.93076578,0
+AYI.US,D,20220203,000000,192.628,194.294,188.284,188.614,194355.82712509,0
+AYI.US,D,20220204,000000,187.436,192.308,184.75,187.086,162661.11723246,0
+AYI.US,D,20220207,000000,187.915,188.654,185.439,186.068,199267.53062686,0
+AYI.US,D,20220208,000000,187.116,188.454,185.848,188.164,297410.45771386,0
+AYI.US,D,20220209,000000,189.882,192.448,189.882,191.38,245515.0651281,0
+AYI.US,D,20220210,000000,188.045,192.318,186.547,187.236,230510.53206122,0
+AYI.US,D,20220211,000000,188.434,189.103,181.225,181.745,252427.90720991,0
+AYI.US,D,20220214,000000,182.114,183.941,180.816,182.683,216816.05368037,0
+AYI.US,D,20220215,000000,185.259,186.617,183.741,185.179,190231.35831998,0
+AYI.US,D,20220216,000000,183.881,186.956,182.913,185.918,245830.55994927,0
+AYI.US,D,20220217,000000,184.64,184.64,180.137,180.227,196124.60126541,0
+AYI.US,D,20220218,000000,180.756,183.013,179.049,180.447,197022.00875676,0
+AYI.US,D,20220222,000000,180.577,181.285,176.283,176.903,169074.17545469,0
+AYI.US,D,20220223,000000,177.741,178.969,171.191,171.441,236300.61320798,0
+AYI.US,D,20220224,000000,168.645,176.913,167.457,176.613,234419.66313125,0
+AYI.US,D,20220225,000000,176.393,182.973,176.393,182.633,228666.64010634,0
+AYI.US,D,20220228,000000,179.369,183.502,179.369,181.944,207396.27973377,0
+AYI.US,D,20220301,000000,181.485,183.302,179.369,182.313,287204.45064146,0
+AYI.US,D,20220302,000000,184.69,191.04,184.63,188.764,275622.28520623,0
+AYI.US,D,20220303,000000,190.411,190.92,182.803,184.261,213536.91068184,0
+AYI.US,D,20220304,000000,182.463,184.38,179.389,184.001,279360.14765904,0
+AYI.US,D,20220307,000000,185.688,187.196,181.135,181.525,219512.28243788,0
+AYI.US,D,20220308,000000,184.271,189.233,182.024,182.553,263771.69878026,0
+AYI.US,D,20220309,000000,185.878,190.082,184.331,187.565,177172.87743579,0
+AYI.US,D,20220310,000000,184.53,186.267,181.655,183.761,285619.96553956,0
+AYI.US,D,20220311,000000,184.56,186.896,180.377,180.447,165350.33499394,0
+AYI.US,D,20220314,000000,180.826,183.073,178.22,181.085,365747.63755187,0
+AYI.US,D,20220315,000000,182.623,185.339,181.635,183.961,232886.25814324,0
+AYI.US,D,20220316,000000,185.189,189.772,184.36,188.923,260065.886595,0
+AYI.US,D,20220317,000000,186.916,195.492,185.918,195.184,390773.88865273,0
+AYI.US,D,20220318,000000,194.046,194.364,189.832,192.807,361692.27713616,0
+AYI.US,D,20220321,000000,192.338,193.986,189.672,193.726,229325.6737328,0
+AYI.US,D,20220322,000000,195.512,196.452,190.62,191.798,279997.14672656,0
+AYI.US,D,20220323,000000,190.72,191.549,187.476,188.124,189007.43872798,0
+AYI.US,D,20220324,000000,189.143,189.592,187.176,189.402,152887.78877197,0
+AYI.US,D,20220325,000000,191.06,194.994,189.902,194.704,215531.03826586,0
+AYI.US,D,20220328,000000,193.956,196.202,191.2,194.145,208495.00296817,0
+AYI.US,D,20220329,000000,196.052,197.67,193.766,196.072,201507.04307179,0
+AYI.US,D,20220330,000000,194.056,195.882,192.048,193.616,203847.71417367,0
+AYI.US,D,20220331,000000,193.616,195.234,188.734,188.863,218023.9481386,0
+AYI.US,D,20220401,000000,190.78,192.608,189.412,190.68,269303.37464492,0
+AYI.US,D,20220404,000000,190.092,190.85,182.273,184.64,477549.98803958,0
+AYI.US,D,20220405,000000,184.341,184.341,164.072,169.723,1472145.9094468,0
+AYI.US,D,20220406,000000,167.717,170.163,165.54,167.617,641852.67991304,0
+AYI.US,D,20220407,000000,167.058,169.234,164.711,165.15,569124.61342092,0
+AYI.US,D,20220408,000000,164.452,170.273,164.452,168.306,534607.47684233,0
+AYI.US,D,20220411,000000,167.307,171.96,166.049,168.026,617932.16304258,0
+AYI.US,D,20220412,000000,169.065,172.339,167.796,168.306,301057.17721834,0
+AYI.US,D,20220413,000000,168.226,173.088,167.926,172.519,334536.68638505,0
+AYI.US,D,20220414,000000,172.649,174.287,170.023,170.522,281337.24853842,0
+AYI.US,D,20220418,000000,169.843,174.406,169.843,171.88,280445.85047223,0
+AYI.US,D,20220419,000000,172.969,177.771,171.79,176.753,327119.05258935,0
+AYI.US,D,20220420,000000,178.141,182.573,175.775,180.926,367360.16663788,0
+AYI.US,D,20220421,000000,183.641,185.319,178.884,180.017,358288.93935087,0
+AYI.US,D,20220422,000000,178.151,179.089,173.078,173.967,272868.96690966,0
+AYI.US,D,20220425,000000,172.269,177.051,169.933,177.051,230398.35612481,0
+AYI.US,D,20220426,000000,176.013,177.301,174.725,175.873,268281.77236682,0
+AYI.US,D,20220427,000000,176.073,177.601,172.539,173.257,274053.82523809,0
+AYI.US,D,20220428,000000,175.215,178.061,172.709,177.671,197723.10835938,0
+AYI.US,D,20220429,000000,176.593,177.841,172,172.209,195604.78598861,0
+AYI.US,D,20220502,000000,173.019,173.997,169.234,172.859,273544.02566989,0
+AYI.US,D,20220503,000000,171.9,174.287,170.487,173.108,286458.28035011,0
+AYI.US,D,20220504,000000,174.495,177.771,171.531,177.491,286740.72333288,0
+AYI.US,D,20220505,000000,176.693,177.741,170.393,172.209,234374.59244251,0
+AYI.US,D,20220506,000000,170.921,170.921,165.3,166.259,457013.77910805,0
+AYI.US,D,20220509,000000,164.202,167.347,163.743,165.16,324375.75000139,0
+AYI.US,D,20220510,000000,167.257,167.816,160.108,162.455,350713.05735916,0
+AYI.US,D,20220511,000000,162.624,165.82,159.49,159.709,277191.74674523,0
+AYI.US,D,20220512,000000,158.481,165.23,158.222,165.011,348966.31777778,0
+AYI.US,D,20220513,000000,166.528,167.886,164.691,165.65,232060.96375386,0
+AYI.US,D,20220516,000000,164.911,166.488,163.044,164.871,190532.8311491,0
+AYI.US,D,20220517,000000,167.786,170.951,167.132,170.373,239073.96292177,0
+AYI.US,D,20220518,000000,168.765,170.403,166.244,166.468,246102.98722344,0
+AYI.US,D,20220519,000000,165.65,169.873,164.671,166.608,263844.81345311,0
+AYI.US,D,20220520,000000,167.537,167.966,160.628,164.072,279703.68646432,0
+AYI.US,D,20220523,000000,165.62,167.507,164.152,165.4,215067.31095728,0
+AYI.US,D,20220524,000000,163.783,164.921,160.388,164.232,350645.95211148,0
+AYI.US,D,20220525,000000,164.122,169.843,163.184,168.475,230315.22574335,0
+AYI.US,D,20220526,000000,170.373,175.015,170.373,174.685,167262.33376736,0
+AYI.US,D,20220527,000000,175.405,178.369,175.405,177.581,146130.1901736,0
+AYI.US,D,20220531,000000,175.295,176.263,171.661,174.745,293514.34706502,0
+AYI.US,D,20220601,000000,175.175,176.643,171.755,174.545,182370.02863291,0
+AYI.US,D,20220602,000000,175.823,178.789,175.385,178.559,155260.51014141,0
+AYI.US,D,20220603,000000,177.191,180.537,177.191,179.857,131513.26502989,0
+AYI.US,D,20220606,000000,180.716,182.673,179.682,181.775,166449.05822832,0
+AYI.US,D,20220607,000000,180.507,186.212,179.608,185.199,222979.72075825,0
+AYI.US,D,20220608,000000,183.651,184.519,178.769,178.949,173770.54122138,0
+AYI.US,D,20220609,000000,178.659,179.802,177.561,177.721,173548.19249025,0
+AYI.US,D,20220610,000000,174.975,176.173,172.569,172.639,119894.04147278,0
+AYI.US,D,20220613,000000,168.525,169.693,164.032,166.179,272709.71714278,0
+AYI.US,D,20220614,000000,166.738,167.966,164.162,166.878,318997.31447846,0
+AYI.US,D,20220615,000000,168.585,171.131,166.898,168.735,290789.07275257,0
+AYI.US,D,20220616,000000,164.921,164.921,156.914,157.872,283158.1043635,0
+AYI.US,D,20220617,000000,157.902,159.11,151.067,153.3,643168.74402424,0
+AYI.US,D,20220621,000000,156.544,157.402,153.938,154.986,269194.20342109,0
+AYI.US,D,20220622,000000,152.231,155.066,150.963,154.816,356552.2154781,0
+AYI.US,D,20220623,000000,149.55,149.55,142.486,146.13,773323.87896677,0
+AYI.US,D,20220624,000000,148.706,155.306,148.227,154.438,573506.48593729,0
+AYI.US,D,20220627,000000,155.706,159.35,154.886,156.564,404659.66706801,0
+AYI.US,D,20220628,000000,157.362,159.2,153.948,154.098,376921.16207587,0
+AYI.US,D,20220629,000000,153.838,155.965,151.062,155.496,396002.08854654,0
+AYI.US,D,20220630,000000,161.446,161.616,152.8,153.798,788235.26594358,0
+AYI.US,D,20220701,000000,154.408,158.122,153.07,157.592,344119.71638197,0
+AYI.US,D,20220705,000000,155.056,155.856,151.767,155.676,332793.95308712,0
+AYI.US,D,20220706,000000,156.344,156.724,152.39,155.766,298012.40180125,0
+AYI.US,D,20220707,000000,157.124,158.7,156.014,157.582,218207.23560614,0
+AYI.US,D,20220708,000000,157.253,157.462,154.408,156.314,221919.05721657,0
+AYI.US,D,20220711,000000,154.258,157.872,154.258,157.712,202821.10404127,0
+AYI.US,D,20220712,000000,157.322,163.334,157.322,160.558,298875.75588334,0
+AYI.US,D,20220713,000000,158.162,160.937,157.287,160.308,250385.70422457,0
+AYI.US,D,20220714,000000,157.73,161.847,157.161,161.647,271594.23392885,0
+AYI.US,D,20220715,000000,163.346,165.249,161.168,164.345,210402.76844924,0
+AYI.US,D,20220718,000000,166.284,166.803,163.626,163.975,279006.86267703,0
+AYI.US,D,20220719,000000,166.773,172.569,166.124,172.249,267120.83707393,0
+AYI.US,D,20220720,000000,172.259,175.107,168.752,174.897,245779.63172022,0
+AYI.US,D,20220721,000000,174.777,176.636,173.348,176.586,210803.07241836,0
+AYI.US,D,20220722,000000,177.625,177.845,175.347,176.066,203338.4041542,0
+AYI.US,D,20220725,000000,176.206,176.206,173.993,175.587,284675.16687977,0
+AYI.US,D,20220726,000000,176.046,176.646,173.908,174.218,341764.51743581,0
+AYI.US,D,20220727,000000,174.507,174.637,169.881,171.31,565760.60791645,0
+AYI.US,D,20220728,000000,173.778,177.965,172.729,177.935,292280.94229305,0
+AYI.US,D,20220729,000000,177.585,183.615,177.315,182.261,278314.33681045,0
+AYI.US,D,20220801,000000,183.78,183.78,179.474,181.472,250971.57419971,0
+AYI.US,D,20220802,000000,179.823,179.823,176.516,176.616,191695.56321234,0
+AYI.US,D,20220803,000000,176.986,176.986,173.558,175.936,199183.24895473,0
+AYI.US,D,20220804,000000,175.497,176.656,174.572,175.297,236607.66702776,0
+AYI.US,D,20220805,000000,174.407,178.934,172.849,178.834,184142.82807497,0
+AYI.US,D,20220808,000000,179.304,181.722,179.064,179.244,222795.17857327,0
+AYI.US,D,20220809,000000,178.554,178.554,172.049,173.458,270946.74225879,0
+AYI.US,D,20220810,000000,176.166,179.643,175.247,179.214,180922.3826434,0
+AYI.US,D,20220811,000000,179.903,184.1,179.903,181.412,182787.7991395,0
+AYI.US,D,20220812,000000,181.202,184.145,181.062,183.101,119898.0440709,0
+AYI.US,D,20220815,000000,181.732,184.26,181.732,183.011,143782.18038844,0
+AYI.US,D,20220816,000000,181.532,186.833,181.472,185.679,242826.38918804,0
+AYI.US,D,20220817,000000,183.251,186.348,182.661,185.719,183946.6791301,0
+AYI.US,D,20220818,000000,186.658,187.358,185.239,186.658,99394.474772573,0
+AYI.US,D,20220819,000000,185.659,185.949,182.491,184.25,140347.57233339,0
+AYI.US,D,20220822,000000,180.343,181.757,178.564,178.684,117187.98619996,0
+AYI.US,D,20220823,000000,178.884,181.582,178.344,178.464,107656.74869521,0
+AYI.US,D,20220824,000000,179.174,180.873,178.724,179.084,107534.65598463,0
+AYI.US,D,20220825,000000,180.673,182.546,180.083,180.843,111644.77698757,0
+AYI.US,D,20220826,000000,180.863,181.082,171.43,171.57,142051.86648192,0
+AYI.US,D,20220829,000000,168.262,170.301,163.826,168.612,243045.55561113,0
+AYI.US,D,20220830,000000,169.052,169.361,165.994,166.224,156532.86256484,0
+AYI.US,D,20220831,000000,166.204,166.204,163.136,163.806,190025.29490119,0
+AYI.US,D,20220901,000000,162.746,163.196,160.468,163.016,170368.36849755,0
+AYI.US,D,20220902,000000,165.374,165.374,159.279,160.028,239482.85028596,0
+AYI.US,D,20220906,000000,160.218,160.238,156.351,160.188,344258.41116343,0
+AYI.US,D,20220907,000000,160.448,165.005,159.279,164.405,208606.40438781,0
+AYI.US,D,20220908,000000,162.876,167.193,161.737,166.384,232052.20785917,0
+AYI.US,D,20220909,000000,167.693,171.64,166.993,171.39,218448.87822855,0
+AYI.US,D,20220912,000000,172.469,175.297,171.56,173.258,236093.27642744,0
+AYI.US,D,20220913,000000,168.942,169.135,161.547,162.836,321650.24374746,0
+AYI.US,D,20220914,000000,163.126,163.616,159.369,162.427,370242.14179901,0
+AYI.US,D,20220915,000000,162.247,164.565,158.759,159.289,448727.73950452,0
+AYI.US,D,20220916,000000,156.411,156.991,153.463,154.882,1052546.2465251,0
+AYI.US,D,20220919,000000,153.403,163.356,153.403,162.976,409910.26361896,0
+AYI.US,D,20220920,000000,161.357,163.291,160.408,161.947,431453.62247707,0
+AYI.US,D,20220921,000000,163.456,168.682,161.627,163.386,431140.38462124,0
+AYI.US,D,20220922,000000,163.626,163.681,158.18,158.52,235619.91698395,0
+AYI.US,D,20220923,000000,156.931,158.629,155.572,157.97,222874.23860717,0
+AYI.US,D,20220926,000000,157.5,161.128,157.151,157.26,255292.85554636,0
+AYI.US,D,20220927,000000,157.99,158.659,152.279,153.393,306294.58349201,0
+AYI.US,D,20220928,000000,155.072,159.049,153.533,157.58,287322.17687557,0
+AYI.US,D,20220929,000000,155.022,155.722,152.819,154.073,293628.96590906,0
+AYI.US,D,20220930,000000,153.823,160.158,152.899,157.35,431416.59435993,0
+AYI.US,D,20221003,000000,158.56,162.916,158.2,159.529,443283.60552449,0
+AYI.US,D,20221004,000000,172.869,172.869,165.434,167.373,815421.18661729,0
+AYI.US,D,20221005,000000,166.284,170.645,164.345,169.221,507898.6707,0
+AYI.US,D,20221006,000000,168.512,169.911,163.686,164.215,348019.26695331,0
+AYI.US,D,20221007,000000,162.097,162.097,155.167,157.091,378295.25689778,0
+AYI.US,D,20221010,000000,158.649,161.417,157.468,161.128,260218.59588638,0
+AYI.US,D,20221011,000000,160.298,169.077,160.093,166.254,503957.67812401,0
+AYI.US,D,20221012,000000,167.363,170.316,165.324,167.483,378465.38608466,0
+AYI.US,D,20221013,000000,164.765,173.518,162.836,171.07,376328.76364948,0
+AYI.US,D,20221014,000000,172.01,172.36,164.345,164.94,254373,0
+AYI.US,D,20221017,000000,167.74,170.96,167.13,170.9,272158,0
+AYI.US,D,20221018,000000,175.5,177.28,173.54,175.02,281260,0
+AYI.US,D,20221019,000000,174.46,176.46,170.29,171.77,233534,0
+AYI.US,D,20221020,000000,172.81,174.03,166.16,166.59,258479,0
+AYI.US,D,20221021,000000,167.2,174.315,165.83,174.01,222085,0
+AYI.US,D,20221024,000000,174.89,178.78,173.3,177.75,242545,0
+AYI.US,D,20221025,000000,177.625,184.96,177.39,184.76,298061,0
+AYI.US,D,20221026,000000,186.17,186.17,181.67,181.84,272204,0
+AYI.US,D,20221027,000000,183.22,185.93,179.99,180.3,246518,0
+AYI.US,D,20221028,000000,180.83,185.43,179.03,184.04,148741,0
+AYI.US,D,20221031,000000,182.46,184.36,181.64,183.57,154586,0
+AYI.US,D,20221101,000000,185.57,186.315,183.57,185.43,146863,0
+AYI.US,D,20221102,000000,183.77,186.1,179.46,180.21,136549,0
+AYI.US,D,20221103,000000,177.22,180.06,176.15,177.69,227929,0
+AYI.US,D,20221104,000000,180.5,183.31,177.88,180.66,253228,0
+AYI.US,D,20221107,000000,182.18,185.71,179.855,185.58,212785,0
+AYI.US,D,20221108,000000,186.73,190.2,185.1551,188.27,282398,0
+AYI.US,D,20221109,000000,186.29,189.85,182.97,184.68,244856,0
+AYI.US,D,20221110,000000,192.44,197.91,191.765,196.61,223978,0
+AYI.US,D,20221111,000000,197.32,198.85,190.58,190.87,310746,0
+AYI.US,D,20221114,000000,189.66,191.229,186.28,186.45,192996,0
+AYI.US,D,20221115,000000,187.69,192.74,187.69,191.23,325712,0
+AYI.US,D,20221116,000000,188.38,190.52,186.11,188.34,152284,0
+AYI.US,D,20221117,000000,184.67,186.18,179.75,182.26,275403,0
+AYI.US,D,20221118,000000,185.35,186.56,183.32,186.21,218898,0
+AYI.US,D,20221121,000000,185.49,189.37,185.49,187.53,107050,0
+AYI.US,D,20221122,000000,188.69,192.07,188.69,192.07,151471,0
+AYI.US,D,20221123,000000,192.07,193.325,189.97,190.64,123900,0
+AYI.US,D,20221125,000000,191.75,192.38,189.87,190.78,67747,0
+AYI.US,D,20221128,000000,189.66,190.1067,185.02,187.26,171729,0
+AYI.US,D,20221129,000000,187.06,189.72,187.06,187.88,176222,0
+AYI.US,D,20221130,000000,188.17,189.42,181.76,188.29,282567,0
+AYI.US,D,20221201,000000,189.95,190.16,185.52,188.72,234387,0
+AYI.US,D,20221202,000000,185.72,190.24,185.72,189,116070,0
+AYI.US,D,20221205,000000,186.41,186.41,180.26,181.11,198116,0
+AYI.US,D,20221206,000000,181.91,182.56,177.12,180.12,214690,0
+AYI.US,D,20221207,000000,180.2,184.63,179.17,182.05,231972,0
+AYI.US,D,20221208,000000,183.23,184.27,178.24,178.82,189539,0
+AYI.US,D,20221209,000000,178.34,179.99,176.56,177.31,134588,0
+AYI.US,D,20221212,000000,179.1,181.48,176.92,180.71,205641,0
+AYI.US,D,20221213,000000,187.67,190.59,178.76,180.45,183779,0
+AYI.US,D,20221214,000000,180.03,181.34,176.5,178.1,525181,0
+AYI.US,D,20221215,000000,176.3,176.33,171.36,174.35,252880,0
+AYI.US,D,20221216,000000,169.1,169.75,161.73,166.15,807497,0
+AYI.US,D,20221219,000000,166.49,168.48,165.59,166.2,257555,0
+AYI.US,D,20221220,000000,165.29,167.35,164.88,166.53,240458,0
+AYI.US,D,20221221,000000,168.7,169.31,166.85,168.84,176293,0
+AYI.US,D,20221222,000000,166.73,166.92,163.36,165.56,205554,0
+AYI.US,D,20221223,000000,166.02,166.775,163.76,166.35,201305,0
+AYI.US,D,20221227,000000,167.42,168.95,165.395,167.97,160829,0
+AYI.US,D,20221228,000000,169.09,169.09,164.82,165.16,102236,0
+AYI.US,D,20221229,000000,165.92,169.095,164.01,167.21,183672,0
+AYI.US,D,20221230,000000,166.39,167.69,164.51,165.61,193007,0
+AYI.US,D,20230103,000000,168.09,169.59,164.98,168.23,306488,0
+AYI.US,D,20230104,000000,169.34,172.13,166.67,171.59,261882,0
+AYI.US,D,20230105,000000,169.76,171.93,166.95,167.78,325015,0
+AYI.US,D,20230106,000000,170.34,171.12,167.33,169.76,525601,0
+AYI.US,D,20230109,000000,175.35,190,170.86,174.65,594745,0
+AYI.US,D,20230110,000000,175.66,175.87,170.03,175.86,322541,0
+AYI.US,D,20230111,000000,177.17,179.286,173.32,174.51,352965,0
+AYI.US,D,20230112,000000,175.56,177.12,171.51,172.4,310610,0
+AYI.US,D,20230113,000000,170.14,174.87,168.2,173.78,191052,0
+AYI.US,D,20230117,000000,174.09,175.8,170.75,173.48,378417,0
+AYI.US,D,20230118,000000,174.12,175.99,171.06,173,362328,0
+AYI.US,D,20230119,000000,172.52,174.11,171.14,173,322879,0
+AYI.US,D,20230120,000000,173.99,176.2,171.65,175.89,255033,0
+AYI.US,D,20230123,000000,176.16,177.07,175.1,176.56,174220,0
+AYI.US,D,20230124,000000,176,179.52,174.89,178.42,197547,0
+AYI.US,D,20230125,000000,176.42,180.28,175.89,180.27,204447,0
+AYI.US,D,20230126,000000,182.07,182.57,179.64,182.11,181943,0
+AYI.US,D,20230127,000000,182.11,185.795,182.11,185.12,184520,0
+AYI.US,D,20230130,000000,184.17,186.335,183.57,185,266174,0
+AYI.US,D,20230131,000000,184.86,188.52,184.01,188.52,250941,0
+AYI.US,D,20230201,000000,188.89,192.6,186.81,191.82,238554,0
+AYI.US,D,20230202,000000,191.69,193.96,189.3,189.85,311775,0
+AYI.US,D,20230203,000000,187.95,193.09,187.82,191.61,185960,0
+AYI.US,D,20230206,000000,191.04,192.04,189.23,191.61,208397,0
+AYI.US,D,20230207,000000,191.79,196.31,189.36,194.87,312696,0
+AYI.US,D,20230208,000000,193.21,195.59,191.585,191.62,195381,0
+AYI.US,D,20230209,000000,192.86,194.125,184.93,186.98,421772,0
+AYI.US,D,20230210,000000,186.49,188.59,184.85,188.27,208652,0
+AYI.US,D,20230213,000000,188.53,191.6,187.98,191.53,147152,0
+AYI.US,D,20230214,000000,190.63,193.47,188.16,192.68,207034,0
+AYI.US,D,20230215,000000,192.04,194.49,191.0439,193.63,152824,0
+AYI.US,D,20230216,000000,190.75,195.16,190.12,193.44,143890,0
+AYI.US,D,20230217,000000,193.24,196.5,191.66,196.41,239355,0
+AYI.US,D,20230221,000000,194.04,194.94,190.51,191.36,493795,0
+AYI.US,D,20230222,000000,192.08,193.94,190.77,191.52,187374,0
+AYI.US,D,20230223,000000,192.81,194.025,190.96,193.46,146607,0
+AYI.US,D,20230224,000000,190.56,191.85,189.43,191.03,209569,0
+AYI.US,D,20230227,000000,192.04,194.47,191.27,192.94,234817,0
+AYI.US,D,20230228,000000,191.97,195.62,190.91,193.96,318000,0
+AYI.US,D,20230301,000000,193.68,194.8,191.29,193.1,292710,0
+AYI.US,D,20230302,000000,192.09,195.29,187.02,195.25,232739,0
+AYI.US,D,20230303,000000,195.31,197.49,193.64,197.47,242864,0
+AYI.US,D,20230306,000000,197.04,198.47,193.7,194.8,264141,0
+AYI.US,D,20230307,000000,195.41,196.86,194.24,196.44,178816,0
+AYI.US,D,20230308,000000,197.09,200.22,195.63,200.08,242489,0
+AYI.US,D,20230309,000000,201.05,202.9,197.69,198.07,259535,0
+AYI.US,D,20230310,000000,198.37,198.58,188.85,190.01,272531,0
+AYI.US,D,20230313,000000,185.91,189.65,183.695,186.62,244479,0
+AYI.US,D,20230314,000000,190.86,194.33,188.15,192.09,299429,0
+AYI.US,D,20230315,000000,187.69,188.64,180.745,185.43,416221,0
+AYI.US,D,20230316,000000,183.63,189.83,183.63,188.72,230319,0
+AYI.US,D,20230317,000000,187.17,187.45,181.95,182.15,364128,0
+AYI.US,D,20230320,000000,184.02,186.755,183.45,185.1,274001,0
+AYI.US,D,20230321,000000,187.43,188.8,180.73,183.38,413775,0
+AYI.US,D,20230322,000000,183.9,184.23,177.805,177.83,352163,0
+AYI.US,D,20230323,000000,178.12,179,171.52,173.54,478257,0
+AYI.US,D,20230324,000000,171,171.27,165.24,168.84,535098,0
+AYI.US,D,20230327,000000,171.56,175.15,170.71,172.7,318559,0
+AYI.US,D,20230328,000000,172.98,175.705,171.88,174.23,355169,0
+AYI.US,D,20230329,000000,175.45,178.08,174.11,177.32,276562,0
+AYI.US,D,20230330,000000,180.03,182.31,178.935,179.17,374322,0
+AYI.US,D,20230331,000000,180.97,182.86,179.65,182.73,229222,0
+AYI.US,D,20230403,000000,183.26,185.01,181.76,183.33,504155,0
+AYI.US,D,20230404,000000,169.28,173.7999,158.1205,163.13,1355687,0
+AYI.US,D,20230405,000000,160.96,163.17,158.76,161.72,745850,0
+AYI.US,D,20230406,000000,161.24,161.83,157.725,158.66,636749,0
+AYI.US,D,20230410,000000,157.81,161.2037,157.61,158.47,523686,0
+AYI.US,D,20230411,000000,158.72,159.84,157.73,159.02,430582,0
+AYI.US,D,20230412,000000,160.61,162.13,159.35,159.48,359453,0
+AYI.US,D,20230413,000000,160.05,160.05,154.35,159,497937,0
+AYI.US,D,20230414,000000,158.27,162.19,157.315,157.75,480622,0
+AYI.US,D,20230417,000000,158.47,160.22,157.96,160.15,353041,0
+AYI.US,D,20230418,000000,160.84,162.71,159.865,162.12,442373,0
+AYI.US,D,20230419,000000,161.36,163.01,160.61,162.2,370642,0
+AYI.US,D,20230420,000000,161.48,163.37,158.53,159.5,354840,0
+AYI.US,D,20230421,000000,159.81,159.895,156.855,157.4,279529,0
+AYI.US,D,20230424,000000,157.83,158.925,156.97,158.33,231632,0
+AYI.US,D,20230425,000000,157.63,158.37,154.3,154.43,264144,0
+AYI.US,D,20230426,000000,154.25,156.89,153.12,153.29,294723,0
+AYI.US,D,20230427,000000,153.75,156.11,152.8,154.94,471654,0
+AYI.US,D,20230428,000000,155.17,158.24,155.17,157.38,249877,0
+AYI.US,D,20230501,000000,157.54,159.8,156.71,158.91,203853,0
+AYI.US,D,20230502,000000,157.72,160.16,157.14,159,348898,0
+AYI.US,D,20230503,000000,159.25,162.6,159.25,160.57,317064,0
+AYI.US,D,20230504,000000,160.07,160.07,153.77,154.95,313292,0
+AYI.US,D,20230505,000000,157.61,158.98,156.555,157.98,141389,0
+AYI.US,D,20230508,000000,159.12,160.04,157.5731,158.27,169102,0
+AYI.US,D,20230509,000000,157.07,159.01,156.46,157.31,173793,0
+AYI.US,D,20230510,000000,158.82,159.87,155.33,157.06,219904,0
+AYI.US,D,20230511,000000,156.17,157.15,152.6,156.81,150531,0
+AYI.US,D,20230512,000000,158.01,159.46,155.75,157.33,184881,0
+AYI.US,D,20230515,000000,157.96,159.04,156.98,158.91,122063,0
+AYI.US,D,20230516,000000,157.02,157.71,155.16,155.2,345118,0
+AYI.US,D,20230517,000000,155.89,159.64,155.6,159.09,218448,0
+AYI.US,D,20230518,000000,158.42,161.31,157.7,160.84,242957,0
+AYI.US,D,20230519,000000,160.68,162.33,157.36,159.17,370709,0
+AYI.US,D,20230522,000000,158.71,161.085,157.99,158.92,215688,0
+AYI.US,D,20230523,000000,157.61,162.7,156.68,158.37,244238,0
+AYI.US,D,20230524,000000,158.1,158.1,152.88,153.66,361350,0
+AYI.US,D,20230525,000000,153.49,155.655,152.32,154.49,325691,0
+AYI.US,D,20230526,000000,154.27,156.32,154.21,155.58,335869,0
+AYI.US,D,20230530,000000,155.57,156.41,151.405,153.62,264809,0
+AYI.US,D,20230531,000000,153.69,153.69,149.77,150.69,375673,0
+AYI.US,D,20230601,000000,150.32,154.52,149.3,153.1,264066,0
+AYI.US,D,20230602,000000,153.81,160.63,153.69,160.04,451479,0
+AYI.US,D,20230605,000000,157.92,157.92,153.6175,156.92,277653,0
+AYI.US,D,20230606,000000,156.98,161.38,156.51,160.65,299936,0
+AYI.US,D,20230607,000000,161.41,165.665,160.79,165.19,304595,0
+AYI.US,D,20230608,000000,164.31,164.31,160.74,161.26,314618,0
+AYI.US,D,20230609,000000,161.33,161.87,158.24,159.85,382089,0
+AYI.US,D,20230612,000000,159.65,163.56,159.195,161.72,236780,0
+AYI.US,D,20230613,000000,162.03,166.4,162.03,165.59,311631,0
+AYI.US,D,20230614,000000,166.62,170.55,165.36,167.22,562124,0
+AYI.US,D,20230615,000000,165.7,170.76,165.05,170.33,388655,0
+AYI.US,D,20230616,000000,170.86,170.915,165.43,166.38,790443,0
+AYI.US,D,20230620,000000,164.48,165.56,162.43,164.8,408863,0
+AYI.US,D,20230621,000000,163.62,165.58,163.21,163.64,328182,0
+AYI.US,D,20230622,000000,158.5,159.26,155.76,157.75,785304,0
+AYI.US,D,20230623,000000,155.78,161.1,154.78,160.28,584712,0
+AYI.US,D,20230626,000000,161.29,163.61,158.71,160.41,337176,0
+AYI.US,D,20230627,000000,160.41,162.22,159.69,161.56,519251,0
+AYI.US,D,20230628,000000,161.67,162.05,159.864,160.66,499210,0
+AYI.US,D,20230629,000000,158.99,166.255,154.72,162.46,1098807,0
+AYI.US,D,20230630,000000,163.69,165.52,160.76,163.08,543713,0
+AYI.US,D,20230703,000000,162.24,166.2,162.24,163.22,182057,0
+AYI.US,D,20230705,000000,161.41,162.42,158.56,159.26,452517,0
+AYI.US,D,20230706,000000,157.57,158.25,155.34,156.91,321902,0
+AYI.US,D,20230707,000000,158.15,162.37,157.1501,161.56,530657,0
+AYI.US,D,20230710,000000,160.94,165.46,160.94,165.16,356532,0
+AYI.US,D,20230711,000000,166.29,167.3,165.48,166.21,301712,0
+AYI.US,D,20230712,000000,168.87,169.05,166.75,167.16,287921,0
+AYI.US,D,20230713,000000,167.44,169.015,165.72,168.38,243713,0
+AYI.US,D,20230714,000000,168,168,164.615,165.56,284969,0
+AYI.US,D,20230717,000000,165.56,166.91,164.6806,165.91,352346,0
+AYI.US,D,20230718,000000,165.73,168.61,164.55,168.5,260169,0
+AYI.US,D,20230719,000000,169.36,170.0694,167,167.65,295022,0
+AYI.US,D,20230720,000000,167.93,167.99,165.245,166.69,234547,0
+AYI.US,D,20230721,000000,166.99,167,163.01,164.05,454373,0
+AYI.US,D,20230724,000000,163.99,165.67,161.99,162.53,318604,0
+AYI.US,D,20230725,000000,161.15,163.51,161.04,161.27,285265,0
+AYI.US,D,20230726,000000,158.33,162.888,157.09,162.25,357067,0
+AYI.US,D,20230727,000000,162.61,165.24,161.1,164.14,504130,0
+AYI.US,D,20230728,000000,165.93,167.9519,164.68,166.1,347722,0
+AYI.US,D,20230731,000000,167.16,168.48,164.44,165.24,312792,0
+AYI.US,D,20230801,000000,163.81,167.58,163.81,166.14,207245,0
+AYI.US,D,20230802,000000,165.85,168.885,165.375,167.03,249474,0
+AYI.US,D,20230803,000000,165.69,167.295,164.53,166.2,265974,0
+AYI.US,D,20230804,000000,166.34,167.06,164.42,164.91,229545,0
+AYI.US,D,20230807,000000,165.36,167.39,165.1,167.15,178420,0
+AYI.US,D,20230808,000000,165,166.42,163.02,165.13,208125,0
+AYI.US,D,20230809,000000,164.56,165.71,163.14,163.88,189056,0
+AYI.US,D,20230810,000000,164.5,167.7,164.41,166.1,460219,0
+AYI.US,D,20230811,000000,165.57,166,164.265,164.58,216006,0
+AYI.US,D,20230814,000000,164.16,165.5,163.67,164.67,226528,0
+AYI.US,D,20230815,000000,163.35,164.27,160.04,160.11,259780,0
+AYI.US,D,20230816,000000,160.81,163.33,157.4,158.51,312985,0
+AYI.US,D,20230817,000000,159.3,160.05,158.23,158.53,317342,0
+AYI.US,D,20230818,000000,158.44,159.55,157.07,158.06,207495,0
+AYI.US,D,20230821,000000,158.03,160.815,158.03,160.08,216846,0
+AYI.US,D,20230822,000000,161.19,161.19,159.26,160.14,151131,0
+AYI.US,D,20230823,000000,160.07,162.2,160.07,161.63,186063,0
+AYI.US,D,20230824,000000,161.93,162.79,158.53,159.13,232609,0
+AYI.US,D,20230825,000000,159.73,160.915,157.27,158.14,235185,0
+AYI.US,D,20230828,000000,159.23,161.86,159.16,159.83,207577,0
+AYI.US,D,20230829,000000,159.31,161.83,158.37,161.69,161640,0
+AYI.US,D,20230830,000000,161.89,162.97,159.88,160.67,173495,0
+AYI.US,D,20230831,000000,161.27,162.9,160.2,161.28,257281,0
+AYI.US,D,20230901,000000,162.89,165.17,162.24,164.56,222712,0
+AYI.US,D,20230905,000000,162.49,162.53,157.16,161.63,327770,0
+AYI.US,D,20230906,000000,161.23,163.47,160.1,161.8,305593,0
+AYI.US,D,20230907,000000,161.6,161.6,157.195,158.68,513038,0
+AYI.US,D,20230908,000000,158.61,159.98,156.495,159.28,243399,0
+AYI.US,D,20230911,000000,160.23,160.44,157.75,158.08,222021,0
+AYI.US,D,20230912,000000,157.77,159.965,157.68,158.46,226558,0
+AYI.US,D,20230913,000000,158.6,159.55,156.79,159,223282,0
+AYI.US,D,20230914,000000,160.5,160.87,158.87,160.36,200714,0
+AYI.US,D,20230915,000000,159.94,160.87,158.54,159.59,708466,0
+AYI.US,D,20230918,000000,159.61,166.77,159.1301,165.83,370419,0
+AYI.US,D,20230919,000000,165.41,166.285,163.82,166.01,258996,0
+AYI.US,D,20230920,000000,166.65,169.193,164.495,164.7,192821,0
+AYI.US,D,20230921,000000,162.43,166.06,161.23,163.85,301844,0
+AYI.US,D,20230922,000000,163.97,167.14,163.97,164.67,275039,0
+AYI.US,D,20230925,000000,163.99,166.56,163.99,165.32,150975,0
+AYI.US,D,20230926,000000,164.72,167.63,163.04,164.61,342948,0
+AYI.US,D,20230927,000000,166.5,168.54,166.07,166.84,365642,0
+AYI.US,D,20230928,000000,169.23,172.935,168.87,170.12,503997,0
+AYI.US,D,20230929,000000,170.7,174.52,169.99,170.31,317495,0
+AYI.US,D,20231002,000000,169.61,171.36,166.83,167.17,439971,0
+AYI.US,D,20231003,000000,166.78,169.57,165.85,167.38,763417,0
+AYI.US,D,20231004,000000,177.8,180.555,171.255,179,1334917,0
+AYI.US,D,20231005,000000,179.27,181.75,177.46,179,581342,0
+AYI.US,D,20231006,000000,177.73,182.71,177.73,181.66,345067,0
+AYI.US,D,20231009,000000,180.82,181.55,177.5,180.75,297802,0
+AYI.US,D,20231010,000000,181.28,183.01,178.65,178.78,452481,0
+AYI.US,D,20231011,000000,179.63,181.99,178.775,181.94,358939,0
+AYI.US,D,20231012,000000,182.86,184.32,178.14,179.62,369918,0
+AYI.US,D,20231013,000000,179.76,180.18,177.21,178.58,552916,0
+AYI.US,D,20231016,000000,180.6,183.09,179.31,179.52,272719,0
+AYI.US,D,20231017,000000,178.15,180.98,177.96,180.27,279967,0
+AYI.US,D,20231018,000000,176.44,176.635,169.135,169.15,613171,0
+AYI.US,D,20231019,000000,168.42,169.2,164.57,165.06,404724,0
+AYI.US,D,20231020,000000,164.73,168.365,163.43,166.96,447588,0
+AYI.US,D,20231023,000000,166.65,167.09,164.25,164.89,290126,0
+AYI.US,D,20231024,000000,166.1,166.145,161.565,162.3,314638,0
+AYI.US,D,20231025,000000,161.98,162.795,159.59,159.62,320483,0
+AYI.US,D,20231026,000000,159.62,161.42,158.82,159.11,481625,0
+AYI.US,D,20231027,000000,158.94,158.94,156.84,158.31,348838,0
+AYI.US,D,20231030,000000,159.4,160.28,157.34,159.24,328957,0
+AYI.US,D,20231031,000000,159.1,162.61,158.8,161.97,386472,0
+AYI.US,D,20231101,000000,162.06,162.65,160.8,162.31,276248,0
+AYI.US,D,20231102,000000,164.15,167.945,163.117,166.92,317356,0
+AYI.US,D,20231103,000000,168.49,172.735,168.49,170.55,286756,0
+AYI.US,D,20231106,000000,169.8,170.5845,167.88,168.96,195709,0
+AYI.US,D,20231107,000000,167.51,169.88,167.28,169.31,159424,0
+AYI.US,D,20231108,000000,169.63,171.355,169.2461,169.65,207799,0
+AYI.US,D,20231109,000000,170.85,171.79,168.32,169.28,246011,0
+AYI.US,D,20231110,000000,170.53,175.67,169.19,175.54,381829,0
+AYI.US,D,20231113,000000,174.96,177.86,174.67,175.84,399764,0
+AYI.US,D,20231114,000000,178.99,183.568,178.08,182.8,371044,0
+AYI.US,D,20231115,000000,182.9,185.37,181.14,181.75,370764,0
+AYI.US,D,20231116,000000,182,183.24,180.595,181.71,173648,0
+AYI.US,D,20231117,000000,182.59,182.73,180.64,181.61,174500,0
+AYI.US,D,20231120,000000,181.51,182.81,179.88,180.96,162728,0
+AYI.US,D,20231121,000000,179.83,181.1,178.75,181.01,188846,0
+AYI.US,D,20231122,000000,181.5,182.5,179.16,180.32,139803,0
+AYI.US,D,20231124,000000,179.81,181.72,179.81,180.47,70899,0
+AYI.US,D,20231127,000000,179.87,183.2,179.69,182.47,227876,0
+AYI.US,D,20231128,000000,180.87,180.92,177.03,177.35,238261,0
+AYI.US,D,20231129,000000,179.24,180.63,177.38,177.45,194493,0
+AYI.US,D,20231130,000000,178.2,179.57,176.93,179.26,197556,0
+AYI.US,D,20231201,000000,178.55,184.22,178.42,182.86,266792,0
+AYI.US,D,20231204,000000,181.31,185.69,181.31,184.28,245379,0
+AYI.US,D,20231205,000000,182.81,184.23,181.18,181.92,189552,0
+AYI.US,D,20231206,000000,183.76,187.19,183.76,185.59,264973,0
+AYI.US,D,20231207,000000,185.72,187.61,183.95,187.21,189314,0
+AYI.US,D,20231208,000000,187.55,189.645,187.47,188.03,153496,0
+AYI.US,D,20231211,000000,188.79,190.51,187.64,190,129880,0
+AYI.US,D,20231212,000000,190.11,191.9,189.27,190.05,228242,0
+AYI.US,D,20231213,000000,189.82,194.84,188.63,194.69,366270,0
+AYI.US,D,20231214,000000,197.3,206.95,196.38,204.36,498375,0
+AYI.US,D,20231215,000000,204,207,201.91,203.24,621145,0
+AYI.US,D,20231218,000000,203.26,203.43,200.87,202.31,219355,0
+AYI.US,D,20231219,000000,203.74,205.21,201.94,202.61,295972,0
+AYI.US,D,20231220,000000,202.13,207.9599,201.12,202.71,318110,0
+AYI.US,D,20231221,000000,204.2,204.99,199.47,201.44,243320,0
+AYI.US,D,20231222,000000,202,204,201.01,202.33,147092,0
+AYI.US,D,20231226,000000,202.1,204.12,202.1,203.86,116498,0
+AYI.US,D,20231227,000000,204.99,206.79,204.82,205.75,163066,0
+AYI.US,D,20231228,000000,204.71,205.85,203.72,205.11,94842,0
+AYI.US,D,20231229,000000,204.53,207.0436,203.63,204.83,191808,0
+AYI.US,D,20240102,000000,203.07,204.39,201.9,202.88,184536,0
+AYI.US,D,20240103,000000,201.96,204.21,200.27,201.21,795816,0
+AYI.US,D,20240104,000000,201.88,205.58,201.88,203.53,410756,0
+AYI.US,D,20240105,000000,202.23,206.2,202.23,205.38,438138,0
+AYI.US,D,20240108,000000,205.53,207.74,204.34,204.52,565055,0
+AYI.US,D,20240109,000000,216.12,228.2627,214.315,228,1240452,0
+AYI.US,D,20240110,000000,228.97,230.34,225.495,229.9,529591,0
+AYI.US,D,20240111,000000,229.95,229.95,223.32,224.7,427125,0
+AYI.US,D,20240112,000000,225.64,225.67,221.93,224.57,197691,0
+AYI.US,D,20240116,000000,223.2,224.52,221.945,224.24,221649,0
+AYI.US,D,20240117,000000,223.07,224.98,222.235,224.2,163842,0
+AYI.US,D,20240118,000000,225.36,226.56,223.49,226.39,137673,0
+AYI.US,D,20240119,000000,226.05,231.16,225.015,230.51,248691,0
+AYI.US,D,20240122,000000,232,233.27,229.535,232.27,241711,0
+AYI.US,D,20240123,000000,232.19,233.195,229.25,231.06,350350,0
+AYI.US,D,20240124,000000,232.95,233.86,228.6,228.96,245116,0
+AYI.US,D,20240125,000000,231.43,237.105,231.315,236.79,297388,0
+AYI.US,D,20240126,000000,240.95,242.1,238.1,239.1,360036,0
+AYI.US,D,20240129,000000,238.28,242.2,238.28,241,308706,0
+AYI.US,D,20240130,000000,240.03,244.16,239.19,242.98,160013,0
+AYI.US,D,20240131,000000,242.1,243.4,237.52,238.16,239145,0
+AYI.US,D,20240201,000000,240.02,240.55,236.06,240.14,206969,0
+AYI.US,D,20240202,000000,237.93,240.67,237.38,239.25,160425,0
+AYI.US,D,20240205,000000,237.91,239.25,234.67,236.9,167785,0
+AYI.US,D,20240206,000000,236.32,237.18,233.49,234.58,227384,0
+AYI.US,D,20240207,000000,234.79,237.99,233.2,236.31,211799,0
+AYI.US,D,20240208,000000,236.31,241.89,236.31,241.78,230864,0
+AYI.US,D,20240209,000000,240.98,242.2695,239.11,240.3,283176,0
+AYI.US,D,20240212,000000,240.32,241.87,239,241.49,139897,0
+AYI.US,D,20240213,000000,237.15,238.4,233.5,235.16,189075,0
+AYI.US,D,20240214,000000,237.39,242.71,236.99,242.6,193525,0
+AYI.US,D,20240215,000000,243.03,243.03,237.82,241.99,157199,0
+AYI.US,D,20240216,000000,240.22,243.1,240.13,240.17,105523,0
+AYI.US,D,20240220,000000,238.36,239.98,236.52,239.78,147780,0
+AYI.US,D,20240221,000000,239.22,239.57,237.61,238.18,184724,0
+AYI.US,D,20240222,000000,239.87,242.6,239.51,242.32,118352,0
+AYI.US,D,20240223,000000,242.81,244.89,242.755,244.8,81758,0
+AYI.US,D,20240226,000000,243.96,245.835,242.76,244.38,145136,0
+AYI.US,D,20240227,000000,245.85,250.94,245.27,250.16,243518,0
+AYI.US,D,20240228,000000,250.2,251.955,248.88,250.06,262238,0
+AYI.US,D,20240229,000000,251.41,252,248.89,251.24,355066,0
+AYI.US,D,20240301,000000,249.75,252.91,249.3,251.61,142523,0
+AYI.US,D,20240304,000000,253.01,257.8,252.89,257.32,208647,0
+AYI.US,D,20240305,000000,255.65,258.01,254.32,256.53,198754,0
+AYI.US,D,20240306,000000,258.61,260.965,257.245,260.3,148938,0
+AYI.US,D,20240307,000000,263.7,264.3,255.12,256.93,314700,0
+AYI.US,D,20240308,000000,256.94,257.26,253.12,253.92,173172,0
+AYI.US,D,20240311,000000,252.88,255.35,252.725,254.63,206057,0
+AYI.US,D,20240312,000000,255.3,258.55,253.35,258.51,182438,0
+AYI.US,D,20240313,000000,258.03,261.085,256.68,257.46,163307,0
+AYI.US,D,20240314,000000,259.02,261.26,255.27,256.7,146276,0
+AYI.US,D,20240315,000000,255.74,258.795,254.48,258.54,413461,0
+AYI.US,D,20240318,000000,258,265.21,258,262.64,274282,0
+AYI.US,D,20240319,000000,261.71,264.54,260,263.19,171496,0
+AYI.US,D,20240320,000000,264.42,266.05,261.68,266.03,230585,0
+AYI.US,D,20240321,000000,267.76,270.2,266.62,269.25,257045,0
+AYI.US,D,20240322,000000,268.54,269.2246,266.7,267.93,174052,0
+AYI.US,D,20240325,000000,267.49,268.46,265.25,266.21,225290,0
+AYI.US,D,20240326,000000,266.19,268.375,266.19,267.84,320244,0
+AYI.US,D,20240327,000000,270.31,270.95,266.84,267.59,210577,0
+AYI.US,D,20240328,000000,267.3,269.72,267.2,268.73,315311,0
+AYI.US,D,20240401,000000,269,269,263.91,265.14,335381,0
+AYI.US,D,20240402,000000,262.57,262.57,258.53,261.83,467807,0
+AYI.US,D,20240403,000000,263.33,272.74,258.88,264.69,584759,0
+AYI.US,D,20240404,000000,270.88,272.425,262.05,264.5,374574,0
+AYI.US,D,20240405,000000,266.11,272.41,266.11,271.89,309261,0
+AYI.US,D,20240408,000000,272.42,272.605,267.16,267.83,227529,0
+AYI.US,D,20240409,000000,268.1,268.55,263.85,266.25,177090,0
+AYI.US,D,20240410,000000,262.63,268.02,262.63,266.01,215245,0
+AYI.US,D,20240411,000000,267.36,267.36,262.82,265,226667,0
+AYI.US,D,20240412,000000,263.15,263.66,257.23,257.58,232606,0
+AYI.US,D,20240415,000000,260.57,261.11,251.44,252.47,241772,0
+AYI.US,D,20240416,000000,251.35,252.74,249.82,252,272256,0
+AYI.US,D,20240417,000000,254.38,254.38,248.49,248.72,239535,0
+AYI.US,D,20240418,000000,250.45,251.155,245.665,246.86,244393,0
+AYI.US,D,20240419,000000,247.54,247.54,244.82,247.05,253770,0
+AYI.US,D,20240422,000000,248.54,252.27,247.1,249.6,216214,0
+AYI.US,D,20240423,000000,251.25,255.61,251.25,255.19,177130,0
+AYI.US,D,20240424,000000,255.43,256.6,250.64,253.09,198720,0
+AYI.US,D,20240425,000000,250.28,253.29,248.01,251.73,245678,0
+AYI.US,D,20240426,000000,251,254.27,250.975,252.16,192083,0
+AYI.US,D,20240429,000000,253.77,256.16,252.2,254,270053,0
+AYI.US,D,20240430,000000,252.81,254.83,248.16,248.3,238589,0
+AYI.US,D,20240501,000000,248.14,251.13,245.66,246.02,264778,0
+AYI.US,D,20240502,000000,249.72,251.02,244.95,250.47,211401,0
+AYI.US,D,20240503,000000,253.04,255.24,251.715,254.41,203664,0
+AYI.US,D,20240506,000000,257.23,260.9,257.23,259.14,227194,0
+AYI.US,D,20240507,000000,259.21,262.34,259.21,260.6,280585,0
+AYI.US,D,20240508,000000,261.21,264.874,260.3,262.27,201242,0
+AYI.US,D,20240509,000000,262.17,266.225,260.02,266.15,155133,0
+AYI.US,D,20240510,000000,267.02,267.5,263.55,264.73,124252,0
+AYI.US,D,20240513,000000,265.38,267.06,261.33,261.76,142424,0
+AYI.US,D,20240514,000000,261,263.435,260.79,262.57,176509,0
+AYI.US,D,20240515,000000,265.22,267.33,254.78,266.26,247729,0
+AYI.US,D,20240516,000000,266.19,267.47,263.38,263.84,256554,0
+AYI.US,D,20240517,000000,264.3,265.53,254.925,259.56,278145,0
+AYI.US,D,20240520,000000,260.41,264.005,258.47,261.87,171423,0
+AYI.US,D,20240521,000000,261,265.23,261,264.98,144086,0
+AYI.US,D,20240522,000000,264.01,265.46,261.14,263.44,140556,0
+AYI.US,D,20240523,000000,265.61,266.34,261.3,262.88,222997,0
+AYI.US,D,20240524,000000,264.72,265.61,261.3,262.88,218167,0
+AYI.US,D,20240528,000000,262.97,262.97,250.72,253.38,406469,0
+AYI.US,D,20240529,000000,251.1,254.49,249.87,253.33,286720,0
+AYI.US,D,20240530,000000,254.88,259.055,253.79,256.99,216037,0
+AYI.US,D,20240531,000000,257.17,259.83,251.82,259.61,305307,0
+AYI.US,D,20240603,000000,261.07,261.07,245.62,252.7,258763,0
+AYI.US,D,20240604,000000,251.29,252.62,245.43,247.28,261393,0
+AYI.US,D,20240605,000000,249.2,255.82,248.94,255.63,248700,0
+AYI.US,D,20240606,000000,256.12,256.12,249.13,251.9,178130,0
+AYI.US,D,20240607,000000,249.13,252.37,248.51,251.01,180369,0
+AYI.US,D,20240610,000000,249.38,254.545,248.73,254.35,221508,0
+AYI.US,D,20240611,000000,252.57,252.57,248.65,250.76,243258,0
+AYI.US,D,20240612,000000,254.83,259.42,252.505,256.97,163289,0
+AYI.US,D,20240613,000000,255.73,259.24,252.55,259.23,159904,0
+AYI.US,D,20240614,000000,256.31,256.52,249.52,252.38,171265,0
+AYI.US,D,20240617,000000,251.82,260.4385,250.54,259.23,300632,0
+AYI.US,D,20240618,000000,255.5,256.65,248.99,249.98,455097,0
+AYI.US,D,20240620,000000,249.28,251.68,244.29,245.34,300444,0
+AYI.US,D,20240621,000000,244.82,245.575,235.09,238.72,946963,0
+AYI.US,D,20240624,000000,239.16,243.44,238.73,241.57,278828,0
+AYI.US,D,20240625,000000,241.01,241.01,234.995,237.53,365072,0
+AYI.US,D,20240626,000000,231.54,240.31,227.62,239.77,528130,0
+AYI.US,D,20240627,000000,242,252.74,238.4,242.51,731672,0
+AYI.US,D,20240628,000000,242.35,245.78,239.05,241.44,480222,0
+AYI.US,D,20240701,000000,242.95,244.57,239.74,241.4,349966,0
+AYI.US,D,20240702,000000,242.03,245,241.07,243.74,277836,0
+AYI.US,D,20240703,000000,243.61,246.41,243.2,243.31,116422,0
+AYI.US,D,20240705,000000,242.47,242.52,236.982,239.14,224975,0
+AYI.US,D,20240708,000000,241.02,242.62,236.86,238.57,224011,0
+AYI.US,D,20240709,000000,238.86,239.21,236.15,236.34,174263,0
+AYI.US,D,20240710,000000,237.09,239.62,235,238.8,180825,0
+AYI.US,D,20240711,000000,241.36,246.94,241.36,243.41,217970,0
+AYI.US,D,20240712,000000,245.47,248.995,244.37,244.54,212676,0
+AYI.US,D,20240715,000000,243.6,252.66,243.39,249.96,248655,0
+AYI.US,D,20240716,000000,254.07,271.52,251.59,270.34,538954,0
+AYI.US,D,20240717,000000,265.99,266.11,258.86,258.99,319120,0
+AYI.US,D,20240718,000000,259.61,264,257.08,257.32,297694,0
+AYI.US,D,20240719,000000,257.57,258.73,252.86,254.43,244709,0
+AYI.US,D,20240722,000000,256.43,257.59,251.83,256.51,224894,0
+AYI.US,D,20240723,000000,257.16,259.93,255.42,257.6,186945,0
+AYI.US,D,20240724,000000,255.51,257.37,245.674,246.22,322162,0
+AYI.US,D,20240725,000000,246.74,251.41,242.56,245.07,259797,0
+AYI.US,D,20240726,000000,248.63,253.58,247.4,248.33,297058,0
+AYI.US,D,20240729,000000,249.07,251.245,247.97,248.95,175570,0
+AYI.US,D,20240730,000000,250.58,253.79,248.68,249.02,197528,0
+AYI.US,D,20240731,000000,252.63,255.5,248.1901,251.35,191391,0
+AYI.US,D,20240801,000000,250.72,252.58,238.16,239.38,227039,0
+AYI.US,D,20240802,000000,232.11,233.9,226.36,230.22,164473,0
+AYI.US,D,20240805,000000,219.47,227.03,217.64,223.64,238127,0
+AYI.US,D,20240806,000000,223.38,228.2,223.38,224.48,179544,0
+AYI.US,D,20240807,000000,228.18,228.81,221.75,222.88,158110,0
+AYI.US,D,20240808,000000,225.95,229.25,224.47,228.35,115543,0
+AYI.US,D,20240809,000000,227.18,229.82,225.155,228.88,110390,0
+AYI.US,D,20240812,000000,228.67,228.67,225.25,226.14,109052,0
+AYI.US,D,20240813,000000,227.57,232.95,226.83,232.41,230143,0
+AYI.US,D,20240814,000000,234.31,234.7,229.71,231.32,146481,0
+AYI.US,D,20240815,000000,236,237.7,233.71,236.19,115484,0
+AYI.US,D,20240816,000000,235.39,237.22,232.855,236.91,251816,0
+AYI.US,D,20240819,000000,237.25,240.12,236.98,240.12,164789,0
+AYI.US,D,20240820,000000,240.23,240.73,238.03,239.5,160350,0
+AYI.US,D,20240821,000000,239.61,244.125,239.61,243.12,123009,0
+AYI.US,D,20240822,000000,243.44,244.23,240.335,243.17,156634,0
+AYI.US,D,20240823,000000,245.09,251.21,242.68,250.78,125846,0
+AYI.US,D,20240826,000000,252.38,256.64,251.69,253.75,217507,0
+AYI.US,D,20240827,000000,252.34,253.71,249.075,251.59,273398,0
+AYI.US,D,20240828,000000,251.68,252.98,247.91,250.06,129084,0
+AYI.US,D,20240829,000000,252.46,255.24,248.93,249.84,139857,0
+AYI.US,D,20240830,000000,250.68,255.79,248.335,254.7,252563,0
+AYI.US,D,20240903,000000,251.6,252.81,244.56,246.09,225431,0
+AYI.US,D,20240904,000000,245.65,247.81,243.61,247,144643,0
+AYI.US,D,20240905,000000,246.01,247.57,240.11,240.78,149944,0
+AYI.US,D,20240906,000000,241.65,243.81,238.675,242.35,147939,0
+AYI.US,D,20240909,000000,244.09,250.38,244.09,248.51,236432,0
+AYI.US,D,20240910,000000,249.75,251.86,247.815,251.42,145930,0
+AYI.US,D,20240911,000000,251.67,251.67,245.65,248.05,187558,0
+AYI.US,D,20240912,000000,249.43,255.875,247.84,254.33,163165,0
+AYI.US,D,20240913,000000,257.66,261.79,252.17,258.04,209625,0
+AYI.US,D,20240916,000000,259.91,264.14,258.56,262.54,160412,0
+AYI.US,D,20240917,000000,264.91,267.87,262.93,264.93,175813,0
+AYI.US,D,20240918,000000,263.23,272.44,263.23,267.91,224569,0
+AYI.US,D,20240919,000000,273.36,273.36,268,271.99,269890,0
+AYI.US,D,20240920,000000,270.24,273.34,258.3594,272.23,462558,0
+AYI.US,D,20240923,000000,272.77,275.05,269.715,271.7,182445,0
+AYI.US,D,20240924,000000,271.96,274.115,270.525,272.62,157881,0
+AYI.US,D,20240925,000000,271.73,273.055,267.675,268.38,254102,0
+AYI.US,D,20240926,000000,271.75,273.76,267.025,269.74,243595,0
+AYI.US,D,20240927,000000,271.95,275.625,269.97,270,345171,0
+AYI.US,D,20240930,000000,269.025,275.95,266.84,275.39,356975,0
+AYI.US,D,20241001,000000,294,303.04,285,299.35,1058999,0
+AYI.US,D,20241002,000000,297.39,302.87,295.11,300.2,540717,0
+AYI.US,D,20241003,000000,295.45,300.38,295.34,298.03,262439,0
+AYI.US,D,20241004,000000,301.93,307.245,300.62,306.83,290435,0
+AYI.US,D,20241007,000000,304.53,310.96,302.67,307.92,290251,0
+AYI.US,D,20241008,000000,307.67,307.92,303.09,305.43,247761,0
+AYI.US,D,20241009,000000,304.81,306.9,302.19,305.11,238130,0
+AYI.US,D,20241010,000000,301.68,301.68,297.66,299.57,264590,0
+AYI.US,D,20241011,000000,302.24,308.04,301.79,308,200999,0
+AYI.US,D,20241014,000000,307.56,309.715,307.415,308.87,234377,0
+AYI.US,D,20241015,000000,308.04,312.2,304.19,304.52,309075,0
+AYI.US,D,20241016,000000,309.12,309.65,305,305,243127,0
+AYI.US,D,20241017,000000,306.29,308.45,304.01,306.58,234620,0
+AYI.US,D,20241018,000000,308.71,309.114,306.94,307.55,175222,0
+AYI.US,D,20241021,000000,306.8,308.33,302.29,302.63,198565,0
+AYI.US,D,20241022,000000,299.58,300,294.98,295.3,220807,0
+AYI.US,D,20241023,000000,295.17,297.655,293.09,296.4,200066,0
+AYI.US,D,20241024,000000,297.45,299.21,293.35,298.97,274253,0
+AYI.US,D,20241025,000000,300.74,303.39,298.84,303.09,209369,0
+AYI.US,D,20241028,000000,305.12,307.49,303.95,306.02,236974,0
+AYI.US,D,20241029,000000,302.55,303.66,299.76,303.54,291658,0
+AYI.US,D,20241030,000000,302.29,305,300.2501,301.9,348363,0
+AYI.US,D,20241031,000000,300.11,302.2399,296.35,300.69,208622,0
+AYI.US,D,20241101,000000,300.4,306.74,300.4,306.39,189734,0
+AYI.US,D,20241104,000000,305.87,309.7999,304.49,307,173072,0
+AYI.US,D,20241105,000000,306.57,315.11,306.41,314.34,218422,0
+AYI.US,D,20241106,000000,328.3,331.895,317.52,320.41,500685,0
+AYI.US,D,20241107,000000,322.19,326.54,316.9,324.35,343195,0
+AYI.US,D,20241108,000000,324.34,330.67,324.34,330.19,200094,0
+AYI.US,D,20241111,000000,333.015,334.66,329.315,333.45,217650,0
+AYI.US,D,20241112,000000,331.65,333.77,328.7,331.88,282428,0
+AYI.US,D,20241113,000000,332.485,337.99,330.19,330.7,346287,0
+AYI.US,D,20241114,000000,332.82,335.31,328.54,329.63,266367,0
+AYI.US,D,20241115,000000,329.94,332.14,325.63,325.87,251252,0
+AYI.US,D,20241118,000000,326.34,327.62,323.3,323.47,232502,0
+AYI.US,D,20241119,000000,321.12,322.145,316.84,316.95,321961,0
+AYI.US,D,20241120,000000,317.115,319.06,314.9,315.62,241406,0
+AYI.US,D,20241121,000000,316.565,323.23,315.7,320.41,224127,0
+AYI.US,D,20241122,000000,322.045,327.16,320.57,326.24,236714,0
+AYI.US,D,20241125,000000,330.74,336.135,328.15,329.79,376102,0
+AYI.US,D,20241126,000000,326.54,327.68,321.86,323.38,249217,0
+AYI.US,D,20241127,000000,326.7999,326.82,319.9,320.16,203029,0
+AYI.US,D,20241129,000000,323.75,325.06,320.69,320.69,130557,0
+AYI.US,D,20241202,000000,322.675,324.305,320.6785,322.07,251997,0
+AYI.US,D,20241203,000000,322.67,327.715,321.3,324.91,437543,0
+AYI.US,D,20241204,000000,330.09,332.8499,324.58,328.15,293886,0
+AYI.US,D,20241205,000000,329.98,329.98,322.8459,323.44,352257,0
+AYI.US,D,20241206,000000,326.875,326.875,321.8021,324.73,218350,0
+AYI.US,D,20241209,000000,322.89,325.27,320.945,321.41,286412,0
+AYI.US,D,20241210,000000,320.5,322.265,318.38,319.23,225554,0
+AYI.US,D,20241211,000000,321.65,325.57,318.94,323.5,233629,0
+AYI.US,D,20241212,000000,325.03,325.03,321.525,322.78,194976,0
+AYI.US,D,20241213,000000,322.395,323.73,317.52,317.74,227413,0
+AYI.US,D,20241216,000000,318.51,320.92,315.6711,317.88,191165,0
+AYI.US,D,20241217,000000,315.15,318.19,311.18,312.85,224777,0
+AYI.US,D,20241218,000000,317.0325,317.0325,300.2,300.47,291602,0
+AYI.US,D,20241219,000000,302.49,308.98,300.8926,302.84,415327,0
+AYI.US,D,20241220,000000,300,306.27,299.92,302.7,1830415,0
+AYI.US,D,20241223,000000,301.58,303.425,299.18,302.33,267619,0
+AYI.US,D,20241224,000000,302.5,303.69,300.46,303.16,72595,0
+AYI.US,D,20241226,000000,301.21,303.45,299.94,303,140116,0
+AYI.US,D,20241227,000000,299.9878,303.2,296.69,297.73,186540,0
+AYI.US,D,20241230,000000,293.83,296.735,291.77,294.17,173826,0
+AYI.US,D,20241231,000000,295.535,296.15,291.27,292.13,260595,0
+AYI.US,D,20250102,000000,295.86,301.49,295.5,298.52,276774,0
+AYI.US,D,20250103,000000,298.075,304.28,295.27,301.6,324603,0
+AYI.US,D,20250106,000000,303.43,309.95,302.72,307.56,620041,0
+AYI.US,D,20250107,000000,306.755,307.63,300.52,303.87,744809,0
+AYI.US,D,20250108,000000,304,313.73,297.51,313.64,552600,0
+AYI.US,D,20250110,000000,309.93,312.2,302.95,305.26,445513,0
+AYI.US,D,20250113,000000,301.39,306.44,301.085,306.36,392448,0
+AYI.US,D,20250114,000000,312.65,325.76,312.505,321.97,669143,0
+AYI.US,D,20250115,000000,327.22,328.28,322.79,326.19,353090,0
+AYI.US,D,20250116,000000,326.705,332.1,325.19,330.75,269582,0
+AYI.US,D,20250117,000000,335.35,337.02,329.105,330.36,263449,0
+AYI.US,D,20250121,000000,335.31,336.22,331.015,335.78,284146,0
+AYI.US,D,20250122,000000,336.56,339.335,333.83,336.85,234535,0
+AYI.US,D,20250123,000000,335.215,340.739,334.32,337.07,253486,0
+AYI.US,D,20250124,000000,337.17,345.3,333.41,335.01,250748,0
+AYI.US,D,20250127,000000,329.175,333.09,321.24,328.8,266369,0
+AYI.US,D,20250128,000000,326.785,329.51,322.5332,327.53,189500,0
+AYI.US,D,20250129,000000,327.02,332.77,321.31,328.53,237952,0
+AYI.US,D,20250130,000000,326.07,339.65,326.07,334.67,283228,0
+AYI.US,D,20250131,000000,335.73,336.89,330.56,332.39,284615,0
+AYI.US,D,20250203,000000,322.775,325.33,302.7,316.29,482479,0
+AYI.US,D,20250204,000000,316.87,320.05,315.89,317.09,213942,0
+AYI.US,D,20250205,000000,318.27,326.325,316.94,324.11,190673,0
+AYI.US,D,20250206,000000,324.525,328.93,322.9,328.72,255317,0
+AYI.US,D,20250207,000000,329.775,330.48,322.46,323.71,188631,0
+AYI.US,D,20250210,000000,324.87,329.61,317.755,320.11,304466,0
+AYI.US,D,20250211,000000,317.995,324.94,316.0673,323.89,233738,0
+AYI.US,D,20250212,000000,316.115,324.15,315.01,323.74,193669,0
+AYI.US,D,20250213,000000,323.59,326.8032,322.05,325.3,153913,0
+AYI.US,D,20250214,000000,327.92,331.64,326.44,329.09,198704,0
+AYI.US,D,20250218,000000,331,332.995,327,329.59,147186,0
+AYI.US,D,20250219,000000,325.77,329.73,324.42,326.54,188367,0
+AYI.US,D,20250220,000000,326.06,326.07,316.97,321.2,169784,0
+AYI.US,D,20250221,000000,321.42,321.47,306.66,309.25,261838,0
+AYI.US,D,20250224,000000,309.88,311.63,305.77,306.02,207078,0
+AYI.US,D,20250225,000000,305.955,311.5,303.655,307.86,272662,0
+AYI.US,D,20250226,000000,309.855,316.26,308.285,309.93,300559,0
+AYI.US,D,20250227,000000,303.86,306.6,298.795,299.1,349109,0
+AYI.US,D,20250228,000000,294.88,298.49,290.65,297.13,518025,0
+AYI.US,D,20250303,000000,297.815,299.615,280.85,284.99,435350,0
+AYI.US,D,20250304,000000,276.01,281.28,269.98,274.25,455215,0
+AYI.US,D,20250305,000000,276.39,278.67,272.875,276.84,436668,0
+AYI.US,D,20250306,000000,273.48,281.035,271.095,280.36,570962,0
+AYI.US,D,20250307,000000,278.695,282.85,275.23,282.2,328992,0
+AYI.US,D,20250310,000000,276.64,278.11,264.95,267.65,293454,0
+AYI.US,D,20250311,000000,267,272.15,266.02,268.05,264417,0
+AYI.US,D,20250312,000000,270.83,272.98,262.32,263.96,444604,0
+AYI.US,D,20250313,000000,266.73,268.425,256.12,257.8,503747,0
+AYI.US,D,20250314,000000,261.84,263.925,259.265,262.73,286934,0
+AYI.US,D,20250317,000000,261.61,270.15,261.61,267.22,274601,0
+AYI.US,D,20250318,000000,264,267.76,261.813,264.18,250886,0
+AYI.US,D,20250319,000000,265.25,269.5075,264.125,266.96,327046,0
+AYI.US,D,20250320,000000,266.44,270.065,264.25,267.25,273301,0
+AYI.US,D,20250321,000000,263.23,265.09,260.55,264.18,398939,0
+AYI.US,D,20250324,000000,267.12,276.165,267.12,275.38,377381,0
+AYI.US,D,20250325,000000,274.965,279.72,271.86,275.44,477092,0
+AYI.US,D,20250326,000000,274.5,277.21,270.67,271.28,432548,0
+AYI.US,D,20250327,000000,270.305,272.54,266.9,267.82,289872,0
+AYI.US,D,20250328,000000,266.315,268.51,260.16,261.97,447445,0
+AYI.US,D,20250331,000000,258.52,266.2,255.905,263.35,520456,0
+AYI.US,D,20250401,000000,262.825,265.6,260.625,263.67,425732,0
+AYI.US,D,20250402,000000,258.51,269.03,258.51,266.4,413352,0
+AYI.US,D,20250403,000000,249.94,262.86,244.15,257.26,1366866,0
+AYI.US,D,20250404,000000,242.97,252.735,223.98,233.58,1524952,0
+AYI.US,D,20250407,000000,224.738,240.75,221.157,227.36,861366,0
+AYI.US,D,20250408,000000,235.475,237.77,219.47,223.31,523904,0
+AYI.US,D,20250409,000000,222.08,249.385,216.81,245.88,568847,0
+AYI.US,D,20250410,000000,240.725,240.725,224.73,233.81,470941,0
+AYI.US,D,20250411,000000,232.55,243.96,230.2301,239.76,548533,0
+AYI.US,D,20250414,000000,241.75,245.49,238.1,238.87,377144,0
+AYI.US,D,20250415,000000,239.555,243.38,235.4,235.69,455142,0
+AYI.US,D,20250416,000000,234.77,236.03,225.71,228.54,537240,0
+AYI.US,D,20250417,000000,230.865,233.94,227.32,229.02,382529,0
+AYI.US,D,20250421,000000,227.405,230.49,226.2,228.79,374220,0
+AYI.US,D,20250422,000000,232.06,234.41,229.76,232.01,296975,0
+AYI.US,D,20250423,000000,238.88,246.95,232.62,234.19,336762,0
+AYI.US,D,20250424,000000,234.5,244.11,231.695,243.43,497266,0
+AYI.US,D,20250425,000000,244.85,245.655,241.49,242.84,416072,0
+AYI.US,D,20250428,000000,244.245,245.91,239.74,242.42,359799,0
+AYI.US,D,20250429,000000,241.2,242.81,239.37,241.7,378560,0
+AYI.US,D,20250430,000000,236.28,243.865,234.98,243.61,422084,0
+AYI.US,D,20250501,000000,244.92,247.89,241.21,241.86,402589,0
+AYI.US,D,20250502,000000,242.56,253.4,242.56,252.73,337727,0
+AYI.US,D,20250505,000000,251.73,255.62,250.77,252.52,299459,0
+AYI.US,D,20250506,000000,251.79,253.26,249.6,250.03,150506,0
+AYI.US,D,20250507,000000,251.45,253.825,250.05,251.13,247857,0
+AYI.US,D,20250508,000000,254.425,259.39,253.96,256.29,227417,0
+AYI.US,D,20250509,000000,257.305,258.825,254.98,256.56,189449,0
+AYI.US,D,20250512,000000,268.4,273.88,268.4,271.39,350258,0
+AYI.US,D,20250513,000000,274.47,275.5,272.94,274.05,251559,0
+AYI.US,D,20250514,000000,273.69,273.695,270.9,272.08,164122,0
+AYI.US,D,20250515,000000,271.865,272.42,269.705,271.84,186172,0
+AYI.US,D,20250516,000000,271.065,274.3411,270.56,273.14,145633,0
+AYI.US,D,20250519,000000,269.43,272.2,268.51,271.03,236458,0
+AYI.US,D,20250520,000000,269.975,272.135,268.14,269.64,170878,0
+AYI.US,D,20250521,000000,265.9,267.54,261.17,261.42,132690,0
+AYI.US,D,20250522,000000,258.7386,263.38,256.63,262.4,150251,0
+AYI.US,D,20250523,000000,258.425,262,257.47,260.14,139212,0
+AYI.US,D,20250527,000000,261.64,265.09,261.64,264.14,194608,0
+AYI.US,D,20250528,000000,263.395,264.85,260.96,261.71,139102,0
+AYI.US,D,20250529,000000,263.66,264.23,259.88,261.74,169892,0
+AYI.US,D,20250530,000000,260.325,260.325,255.51,259.89,408084,0
+AYI.US,D,20250602,000000,259.095,259.095,253.03,255.95,197437,0
+AYI.US,D,20250603,000000,256.915,264.86,256.555,264.25,220419,0
+AYI.US,D,20250604,000000,265.4,266.63,263.42,263.63,198879,0
+AYI.US,D,20250605,000000,262.55,265.91,259.51,265.11,359160,0
+AYI.US,D,20250606,000000,269.35,270.36,267.49,269.89,143437,0
+AYI.US,D,20250609,000000,271.09,272.9288,269.12,269.72,215231,0
+AYI.US,D,20250610,000000,270.74,276.65,269.655,276.42,346368,0
+AYI.US,D,20250611,000000,276.75,278.81,272.91,274.39,300153,0
+AYI.US,D,20250612,000000,271.36,272.51,268.085,269.17,268473,0
+AYI.US,D,20250613,000000,265.65,268.35,264.31,265.58,221919,0
+AYI.US,D,20250616,000000,269.36,270.73,266.85,268.43,545657,0
+AYI.US,D,20250617,000000,267.74,277.94,266.24,271.03,474119,0
+AYI.US,D,20250618,000000,274.14,282.92,272.0101,277.43,423325,0
+AYI.US,D,20250620,000000,277.77,279.42,272.08,273.08,491531,0
+AYI.US,D,20250623,000000,271.98,281.7,271.69,280.84,366768,0
+AYI.US,D,20250624,000000,282.325,285.7,280.56,284.44,320807,0
+AYI.US,D,20250625,000000,285.71,287.49,283.59,287.49,592569,0
+AYI.US,D,20250626,000000,308.46,310.09,296.2271,304.18,951554,0
+AYI.US,D,20250627,000000,305.005,305.005,294.27,303.34,703037,0
+AYI.US,D,20250630,000000,303.56,303.56,298.33,298.34,423504,0
+AYI.US,D,20250701,000000,298.015,307.52,296.67,306.54,516666,0
+AYI.US,D,20250702,000000,305.735,307.93,303.75,306.02,263206,0
+AYI.US,D,20250703,000000,307.62,308.985,304.53,305.38,167949,0
+AYI.US,D,20250707,000000,305.17,306.86,301.73,306.86,319612,0
+AYI.US,D,20250708,000000,309.9,309.9,303.835,304.1,213435,0
+AYI.US,D,20250709,000000,306.186,306.78,301.075,302.95,214198,0
+AYI.US,D,20250710,000000,301.975,306.43,301.1,302.69,396420,0
+AYI.US,D,20250711,000000,299.825,300.93,295.4,298.43,200153,0
+AYI.US,D,20250714,000000,297.375,297.375,292.73,294.93,171321,0
+AYI.US,D,20250715,000000,295.11,295.4,287.56,288.91,179347,0
+AYI.US,D,20250716,000000,289.21,290.05,282.78,287.07,236043,0
+AYI.US,D,20250717,000000,284.6375,291.35,284.6375,291.06,275148,0
+AYI.US,D,20250718,000000,290.98,293.875,287.805,292.66,219671,0
+AYI.US,D,20250721,000000,292.88,296.085,289.17,290.53,233416,0
+AYI.US,D,20250722,000000,290.745,296.16,290,295.9,227972,0
+AYI.US,D,20250723,000000,299.94,303.8,297.95,302.51,659023,0
+AYI.US,D,20250724,000000,298.6425,303.525,296.92,297.18,210376,0
+AYI.US,D,20250725,000000,300.28,301.9,296.01,301.9,228192,0
+AYI.US,D,20250728,000000,303.58,313.55,302.6,312.51,531396,0
+AYI.US,D,20250729,000000,314.805,318,308.97,310.82,387652,0
+AYI.US,D,20250730,000000,312.01,319.28,311.99,315.36,452336,0
+AYI.US,D,20250731,000000,312.735,319.54,309.6,311.35,216621,0
+AYI.US,D,20250801,000000,305.26,307.755,299,304.83,298954,0
+AYI.US,D,20250804,000000,306.96,311.85,306.96,310.35,302392,0
+AYI.US,D,20250805,000000,309.525,312.37,305.63,311.4,364126,0
+AYI.US,D,20250806,000000,309.69,312.96,304.44,308.03,256732,0
+AYI.US,D,20250807,000000,310.61,312,302.3,304.83,200178,0
+AYI.US,D,20250808,000000,305.66,307.88,304.415,307.08,157384,0
+AYI.US,D,20250811,000000,307.815,314.36,307.815,313.21,299856,0
+AYI.US,D,20250812,000000,314.84,323.35,313.47,322.73,205612,0
+AYI.US,D,20250813,000000,324.68,329.42,321.325,327.8,204664,0
+AYI.US,D,20250814,000000,325.44,325.44,317.69,319.62,249145,0
+AYI.US,D,20250815,000000,320.19,320.19,312.995,313.81,271211,0
+AYI.US,D,20250818,000000,314.545,320.22,313.93,319.38,284997,0
+AYI.US,D,20250819,000000,320.7,323.14,318.96,320.01,180882,0
+AYI.US,D,20250820,000000,318.8,319.435,311.24,314.02,283673,0
+AYI.US,D,20250821,000000,313.875,315.78,311.86,314.29,125029,0
+AYI.US,D,20250822,000000,316.765,328.39,314.63,326.69,144264,0
+AYI.US,D,20250825,000000,325.165,328.69,324.78,326.27,138723,0
+AYI.US,D,20250826,000000,324.865,333.62,324.865,333.03,448418,0
+AYI.US,D,20250827,000000,330.56,340.66,330.56,333.85,289475,0
+AYI.US,D,20250828,000000,333.4301,339.065,327.53,329.43,187788,0
+AYI.US,D,20250829,000000,330.02,330.02,323.91,326.47,231479,0
+AYI.US,D,20250902,000000,330.755,333.775,327.175,333.28,302657,0
+AYI.US,D,20250903,000000,332.87,335.28,328.64,332.37,132814,0
+AYI.US,D,20250904,000000,328.945,339.66,328.945,339.4,149359,0
+AYI.US,D,20250905,000000,339.31,345.3,334.625,338.33,148243,0
+AYI.US,D,20250908,000000,338.07,339.88,334.66,337.47,146617,0
+AYI.US,D,20250909,000000,334.4,336.77,328.29,328.41,325648,0
+AYI.US,D,20250910,000000,328.585,335.365,325.85,330.31,275852,0
+AYI.US,D,20250911,000000,328.915,340.3275,328.915,339.44,244082,0
+AYI.US,D,20250912,000000,338.125,342.72,335.82,336.06,303947,0
+AYI.US,D,20250915,000000,336.49,342.615,335.495,340.71,156782,0
+AYI.US,D,20250916,000000,342.325,342.855,337.67,341.25,229317,0
+AYI.US,D,20250917,000000,338.275,348.615,337.5,339.7,249975,0
+AYI.US,D,20250918,000000,342,346.305,340.37,344.52,208600,0
+AYI.US,D,20250919,000000,344.06,344.71,335.75,336.69,622030,0
+AYI.US,D,20250922,000000,336.96,341.015,334.98,339.07,198705,0
+AYI.US,D,20250923,000000,339.44,349,336.9735,338.45,326537,0
+AYI.US,D,20250924,000000,339.125,342.2,337.845,340.93,211585,0
+AYI.US,D,20250925,000000,337.06,339.68,331.77,334.23,348209,0
+AYI.US,D,20250926,000000,335.615,340.41,330.0701,338.64,257062,0
+AYI.US,D,20250929,000000,332.15,343.18,332.15,339.11,373291,0
+AYI.US,D,20250930,000000,339.125,347.32,338.79,344.39,730467,0
+AYI.US,D,20251001,000000,365.75,375.67,352.3007,363,947439,0
+AYI.US,D,20251002,000000,365.73,369.48,354.65,356.14,520060,0
+AYI.US,D,20251003,000000,356.81,360.95,352.55,352.95,260415,0
+AYI.US,D,20251006,000000,355.66,355.66,349.88,351.24,301474,0
+AYI.US,D,20251007,000000,356.375,356.375,344.03,346.86,276601,0
+AYI.US,D,20251008,000000,347.42,362.02,345.315,360.65,390546,0
+AYI.US,D,20251009,000000,362.01,365.22,359.035,360.66,302123,0
+AYI.US,D,20251010,000000,361.505,364.7125,347.01,347.78,474057,0
+AYI.US,D,20251013,000000,350.965,361.415,348.2332,359.63,260371,0
+AYI.US,D,20251014,000000,351.93,366.57,351.93,362.58,251357,0
+AYI.US,D,20251015,000000,369.07,372.64,360.05,365.95,239691,0
+AYI.US,D,20251016,000000,366.95,369.575,358.75,361.04,164857,0
+AYI.US,D,20251017,000000,361.5,362.9825,355.78,356.6,231957,0
+AYI.US,D,20251020,000000,359.99,365.275,354.4001,364.36,196770,0
+AYI.US,D,20251021,000000,365.14,368.71,360.4001,364.93,217428,0
+AYI.US,D,20251022,000000,363.95,365.94,353.57,357.3,230354,0
+AYI.US,D,20251023,000000,361.885,371.89,358.33,370.34,221369,0
+AYI.US,D,20251024,000000,368.83,373.41,365.8975,368.27,184186,0
+AYI.US,D,20251027,000000,372.42,373.89,364.28,370.46,204924,0
+AYI.US,D,20251028,000000,368.23,370.93,362.175,363,306664,0
+AYI.US,D,20251029,000000,362.205,368.51,359.61,361.5,257118,0
+AYI.US,D,20251030,000000,360.575,369.97,359.5,359.89,144512,0
+AYI.US,D,20251031,000000,361.995,366.78,361.75,365.05,183245,0
+AYI.US,D,20251103,000000,364.06,369.255,362.67,365.62,175738,0
+AYI.US,D,20251104,000000,359.81,363.3025,357.35,361.22,207562,0
+AYI.US,D,20251105,000000,361.495,367.81,361.18,363.56,142324,0
+AYI.US,D,20251106,000000,363.965,367.5805,357,358.2,180419,0
+AYI.US,D,20251107,000000,356.66,360.7,350.4989,360.49,190287,0
+AYI.US,D,20251110,000000,364.575,366.08,358.41,363.22,204849,0
+AYI.US,D,20251111,000000,362.765,365.75,357.97,359.03,157454,0
+AYI.US,D,20251112,000000,360,365.59,359.04,361.41,132465,0
+AYI.US,D,20251113,000000,360.43,361.655,350.74,353.46,155703,0
+AYI.US,D,20251114,000000,349.3,355.34,341.54,350.47,193435,0
+AYI.US,D,20251117,000000,351.42,357.22,340.5,342.59,290271,0
+AYI.US,D,20251118,000000,335.5,351.43,335.5,345.24,244547,0
+AYI.US,D,20251119,000000,347.87,353.24,344.9,348.52,216350,0
+AYI.US,D,20251120,000000,355.23,359.805,339.24,341.65,280270,0
+AYI.US,D,20251121,000000,342.8,354.67,339.835,349.36,289108,0
+AYI.US,D,20251124,000000,354.235,361.6973,349.74,355.22,422589,0
+AYI.US,D,20251125,000000,355.96,364.94,353.08,363.98,304591,0
+AYI.US,D,20251126,000000,362.835,370,362.835,365.97,149407,0
+AYI.US,D,20251128,000000,367.305,368.94,365.02,366.42,64525,0
+AYI.US,D,20251201,000000,367.18,369.79,356.6733,363.15,257899,0
+AYI.US,D,20251202,000000,361.4,367.325,358.465,363.75,269120,0
+AYI.US,D,20251203,000000,363.8,375.89,361.2301,369.51,307616,0
+AYI.US,D,20251204,000000,368.675,379.165,366.025,374.72,183330,0
+AYI.US,D,20251205,000000,372.2465,378.71,370.74,371.99,233048,0
+AYI.US,D,20251208,000000,372.005,376.9,367.7655,372.25,132435,0
+AYI.US,D,20251209,000000,368.6,374.3,368.6,371,144673,0
+AYI.US,D,20251210,000000,374.39,377.15,368.97,372.38,253659,0
+AYI.US,D,20251211,000000,371.19,376.66,369.535,374.64,259659,0
+AYI.US,D,20251212,000000,375.25,375.25,361.5,364.68,357200,0
+AYI.US,D,20251215,000000,368.105,368.105,357.46,361.07,283152,0
+AYI.US,D,20251216,000000,359.27,362.01,354.02,357.34,304614,0
+AYI.US,D,20251217,000000,357.2,360.6995,348.94,350.51,338377,0
+AYI.US,D,20251218,000000,352.595,361.12,350.375,359.83,313809,0
+AYI.US,D,20251219,000000,362.2,365.49,359.07,362.84,929531,0
+AYI.US,D,20251222,000000,361.849,370.6,359.72,367.85,199105,0
+AYI.US,D,20251223,000000,364.64,372.44,364.64,371.34,232823,0
+AYI.US,D,20251224,000000,368.86,374.265,367.13,372.34,161955,0
+AYI.US,D,20251226,000000,373.01,374.05,369.2201,373.32,167402,0
+AYI.US,D,20251229,000000,367.15,373.685,367.15,369.08,164265,0
+AYI.US,D,20251230,000000,366.895,371.13,362.08,364.92,121765,0
+AYI.US,D,20251231,000000,366.58,369.5,359.26,360.04,238055,0
+AYI.US,D,20260102,000000,362.99,373.34,360.3,373.33,329068,0
+AYI.US,D,20260105,000000,373.04,380.1699,373.04,376.69,392116,0
+AYI.US,D,20260106,000000,377.025,377.45,364.465,375.36,359715,0
+AYI.US,D,20260107,000000,378,379,366.83,369.79,446384,0
+AYI.US,D,20260108,000000,342.06,346.5,312.12,322.26,1294649,0
+AYI.US,D,20260109,000000,316.455,326.68,312.36,325.55,998757,0
+AYI.US,D,20260112,000000,321.22,323.88,315.21,316,728330,0
+AYI.US,D,20260113,000000,316.54,326.55,315.07,325.73,1016510,0
+AYI.US,D,20260114,000000,326.49,329.69,317.05,319.2,476060,0
+AYI.US,D,20260115,000000,325,326.44,317.55,320.82,486271,0
+AYI.US,D,20260116,000000,321.93,324.04,317.99,320.43,417571,0
+AYI.US,D,20260120,000000,316.58,322.17,309.39,309.67,340543,0
+AYI.US,D,20260121,000000,312,315.55,307.42,312.07,472790,0
+AYI.US,D,20260122,000000,316.625,317.5,310.505,311.57,355748,0
+AYI.US,D,20260123,000000,314.4,318.3,311.885,315.25,412731,0
+AYI.US,D,20260126,000000,312.6626,315.28,310.62,311.65,213759,0
+AYI.US,D,20260127,000000,312.4835,314.41,308.61,312.8,249398,0
+AYI.US,D,20260128,000000,309.1,313.04,308.44,312.16,338457,0
+AYI.US,D,20260129,000000,314.17,315,306.565,313.52,321888,0
+AYI.US,D,20260130,000000,310.2,316,306.92,309.24,415987,0
+AYI.US,D,20260202,000000,309.98,317.45,309.58,316.62,311101,0
+AYI.US,D,20260203,000000,317.76,320.7,309.99,315.36,275921,0
+AYI.US,D,20260204,000000,315.98,320.35,314.235,318.72,343818,0
+AYI.US,D,20260205,000000,314.39,318.775,312.26,315.96,335654,0
+AYI.US,D,20260206,000000,319.035,330.76,319.035,328.39,409611,0
+AYI.US,D,20260209,000000,327.92,334.87,326,330.79,296441,0
+AYI.US,D,20260210,000000,330.67,332.74,328.615,331.5,417283,0
+AYI.US,D,20260211,000000,331.495,341.505,320,322.03,430621,0
+AYI.US,D,20260212,000000,323.93,329.34,310.73,313.24,573319,0
+AYI.US,D,20260213,000000,312.16,314.99,305.31,305.5,377855,0
+AYI.US,D,20260217,000000,305,314.41,301.73,311.16,624534,0
+AYI.US,D,20260218,000000,306.93,316.27,306.93,313.39,552496,0
diff --git a/daily/us/nyse stocks/1/b.us.txt b/daily/us/nyse stocks/1/b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd8f7d386779ab322d43c93678e01133b6f4b737
--- /dev/null
+++ b/daily/us/nyse stocks/1/b.us.txt	
@@ -0,0 +1,10332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+B.US,D,19850204,000000,0.458902,0.482573,0.458902,0.458902,61158.6,0
+B.US,D,19850205,000000,0.458902,0.506339,0.458902,0.458902,22325.7,0
+B.US,D,19850206,000000,0.482573,0.53796,0.482573,0.482573,79599,0
+B.US,D,19850207,000000,0.482573,0.506339,0.482573,0.482573,48535.6,0
+B.US,D,19850208,000000,0.482573,0.506339,0.482573,0.482573,31062.3,0
+B.US,D,19850211,000000,0.482573,0.53796,0.482573,0.482573,35917,0
+B.US,D,19850212,000000,0.482573,0.506339,0.482573,0.482573,41742.1,0
+B.US,D,19850213,000000,0.482573,0.506339,0.482573,0.482573,24270,0
+B.US,D,19850214,000000,0.506339,0.53796,0.506339,0.506339,79599,0
+B.US,D,19850215,000000,0.506339,0.530193,0.490435,0.490435,37862.3,0
+B.US,D,19850219,000000,0.490435,0.506339,0.490435,0.490435,10678.7,0
+B.US,D,19850220,000000,0.490435,0.490435,0.482573,0.482573,48535.6,0
+B.US,D,19850221,000000,0.482573,0.490435,0.482573,0.482573,34947.6,0
+B.US,D,19850222,000000,0.482573,0.482573,0.458902,0.458902,79599,0
+B.US,D,19850225,000000,0.458902,0.466946,0.458902,0.458902,65036.2,0
+B.US,D,19850226,000000,0.458902,0.482573,0.458902,0.458902,34947.6,0
+B.US,D,19850227,000000,0.458902,0.466946,0.458902,0.458902,18437.1,0
+B.US,D,19850228,000000,0.458902,0.482573,0.458902,0.458902,41742.1,0
+B.US,D,19850301,000000,0.458902,0.482573,0.458902,0.458902,77655.9,0
+B.US,D,19850304,000000,0.466946,0.482573,0.466946,0.466946,9707.12,0
+B.US,D,19850305,000000,0.466946,0.466946,0.458902,0.458902,23297.3,0
+B.US,D,19850306,000000,0.458902,0.466946,0.458902,0.458902,86394.7,0
+B.US,D,19850307,000000,0.458902,0.466946,0.458902,0.458902,61158.6,0
+B.US,D,19850308,000000,0.458902,0.458902,0.403488,0.403488,305776,0
+B.US,D,19850311,000000,0.403488,0.458902,0.403488,0.403488,66982.6,0
+B.US,D,19850312,000000,0.443029,0.458902,0.443029,0.443029,105806,0
+B.US,D,19850313,000000,0.458902,0.466946,0.458902,0.458902,20381.4,0
+B.US,D,19850314,000000,0.458902,0.482573,0.458902,0.458902,9707.12,0
+B.US,D,19850315,000000,0.458902,0.482573,0.458902,0.458902,10678.7,0
+B.US,D,19850318,000000,0.482573,0.506339,0.482573,0.482573,71830.7,0
+B.US,D,19850319,000000,0.530193,0.561543,0.530193,0.530193,182496,0
+B.US,D,19850320,000000,0.530193,0.53796,0.490435,0.490435,71830.7,0
+B.US,D,19850321,000000,0.506339,0.53796,0.506339,0.506339,57273.3,0
+B.US,D,19850322,000000,0.530193,0.53796,0.530193,0.530193,31062.3,0
+B.US,D,19850325,000000,0.530193,0.530193,0.490435,0.490435,58242.7,0
+B.US,D,19850326,000000,0.490435,0.530193,0.490435,0.490435,31062.3,0
+B.US,D,19850327,000000,0.490435,0.530193,0.490435,0.490435,9707.12,0
+B.US,D,19850328,000000,0.490435,0.530193,0.490435,0.490435,56306.1,0
+B.US,D,19850329,000000,0.490435,0.530193,0.490435,0.490435,23297.3,0
+B.US,D,19850401,000000,0.506339,0.530193,0.506339,0.506339,66009.9,0
+B.US,D,19850402,000000,0.506339,0.506339,0.490435,0.490435,92216.5,0
+B.US,D,19850403,000000,0.490435,0.506339,0.490435,0.490435,16499.4,0
+B.US,D,19850404,000000,0.490435,0.490435,0.482573,0.482573,92216.5,0
+B.US,D,19850408,000000,0.482573,0.490435,0.482573,0.482573,23297.3,0
+B.US,D,19850409,000000,0.482573,0.482573,0.458902,0.458902,23297.3,0
+B.US,D,19850410,000000,0.458902,0.482573,0.458902,0.458902,16499.4,0
+B.US,D,19850411,000000,0.458902,0.482573,0.458902,0.458902,37862.3,0
+B.US,D,19850412,000000,0.458902,0.466946,0.458902,0.458902,33976,0
+B.US,D,19850415,000000,0.458902,0.466946,0.458902,0.458902,50477.7,0
+B.US,D,19850416,000000,0.482573,0.482573,0.482573,0.482573,20381.4,0
+B.US,D,19850417,000000,0.482573,0.482573,0.482573,0.482573,50477.7,0
+B.US,D,19850418,000000,0.482573,0.482573,0.482573,0.482573,3887.44,0
+B.US,D,19850419,000000,0.482573,0.53796,0.482573,0.53796,9707.12,0
+B.US,D,19850422,000000,0.482573,0.482573,0.482573,0.482573,62126.9,0
+B.US,D,19850423,000000,0.482573,0.506339,0.482573,0.482573,45624.1,0
+B.US,D,19850424,000000,0.482573,0.482573,0.482573,0.482573,29121.3,0
+B.US,D,19850425,000000,0.482573,0.482573,0.482573,0.482573,89308.3,0
+B.US,D,19850426,000000,0.482573,0.482573,0.458902,0.458902,11650.3,0
+B.US,D,19850429,000000,0.506339,0.506339,0.506339,0.506339,509631,0
+B.US,D,19850430,000000,0.506339,0.506339,0.506339,0.506339,33976,0
+B.US,D,19850501,000000,0.482573,0.482573,0.482573,0.482573,15530,0
+B.US,D,19850502,000000,0.482573,0.482573,0.482573,0.482573,14563.9,0
+B.US,D,19850503,000000,0.482573,0.482573,0.482573,0.482573,47561.8,0
+B.US,D,19850506,000000,0.482573,0.482573,0.458902,0.458902,96099.6,0
+B.US,D,19850507,000000,0.482573,0.482573,0.482573,0.482573,15530,0
+B.US,D,19850508,000000,0.482573,0.482573,0.458902,0.458902,22325.7,0
+B.US,D,19850509,000000,0.482573,0.482573,0.482573,0.482573,124250,0
+B.US,D,19850510,000000,0.482573,0.482573,0.458902,0.482573,84451.5,0
+B.US,D,19850513,000000,0.482573,0.482573,0.482573,0.482573,24270,0
+B.US,D,19850514,000000,0.482573,0.506339,0.482573,0.482573,357225,0
+B.US,D,19850515,000000,0.482573,0.506339,0.482573,0.482573,27181.4,0
+B.US,D,19850516,000000,0.506339,0.506339,0.506339,0.506339,44653.6,0
+B.US,D,19850517,000000,0.506339,0.506339,0.506339,0.506339,63097.4,0
+B.US,D,19850520,000000,0.506339,0.53796,0.506339,0.506339,70860.2,0
+B.US,D,19850521,000000,0.506339,0.53796,0.506339,0.506339,165025,0
+B.US,D,19850522,000000,0.506339,0.53796,0.506339,0.506339,24270,0
+B.US,D,19850523,000000,0.506339,0.506339,0.482573,0.482573,25238.3,0
+B.US,D,19850524,000000,0.506339,0.506339,0.506339,0.506339,99010,0
+B.US,D,19850528,000000,0.506339,0.506339,0.482573,0.482573,20381.4,0
+B.US,D,19850529,000000,0.506339,0.506339,0.506339,0.506339,6795.64,0
+B.US,D,19850530,000000,0.482573,0.482573,0.482573,0.482573,2914.76,0
+B.US,D,19850531,000000,0.482573,0.506339,0.482573,0.482573,233948,0
+B.US,D,19850603,000000,0.482573,0.506339,0.482573,0.482573,41742.1,0
+B.US,D,19850604,000000,0.482573,0.506339,0.482573,0.482573,66009.9,0
+B.US,D,19850605,000000,0.482573,0.482573,0.482573,0.482573,13591.2,0
+B.US,D,19850606,000000,0.482573,0.506339,0.482573,0.482573,20381.4,0
+B.US,D,19850607,000000,0.506339,0.506339,0.506339,0.506339,54357.4,0
+B.US,D,19850610,000000,0.506339,0.506339,0.506339,0.506339,40769.4,0
+B.US,D,19850611,000000,0.506339,0.506339,0.482573,0.482573,165995,0
+B.US,D,19850612,000000,0.482573,0.482573,0.482573,0.482573,89308.3,0
+B.US,D,19850613,000000,0.482573,0.482573,0.482573,0.482573,55327.9,0
+B.US,D,19850614,000000,0.482573,0.482573,0.482573,0.482573,80569.5,0
+B.US,D,19850617,000000,0.506339,0.506339,0.506339,0.506339,115515,0
+B.US,D,19850618,000000,0.506339,0.53796,0.506339,0.506339,47561.8,0
+B.US,D,19850619,000000,0.506339,0.506339,0.482573,0.482573,36889.7,0
+B.US,D,19850620,000000,0.482573,0.482573,0.482573,0.482573,61158.6,0
+B.US,D,19850621,000000,0.482573,0.482573,0.458902,0.458902,64068.9,0
+B.US,D,19850624,000000,0.458902,0.482573,0.458902,0.458902,11650.3,0
+B.US,D,19850625,000000,0.458902,0.482573,0.458902,0.458902,6795.64,0
+B.US,D,19850626,000000,0.482573,0.482573,0.482573,0.482573,22325.7,0
+B.US,D,19850627,000000,0.482573,0.482573,0.482573,0.482573,44653.6,0
+B.US,D,19850628,000000,0.482573,0.482573,0.482573,0.482573,92216.5,0
+B.US,D,19850701,000000,0.482573,0.482573,0.458902,0.458902,29121.3,0
+B.US,D,19850702,000000,0.482573,0.482573,0.482573,0.482573,23297.3,0
+B.US,D,19850703,000000,0.482573,0.482573,0.482573,0.482573,25238.3,0
+B.US,D,19850705,000000,0.482573,0.482573,0.482573,0.482573,13591.2,0
+B.US,D,19850708,000000,0.482573,0.482573,0.482573,0.482573,26210.9,0
+B.US,D,19850709,000000,0.506339,0.506339,0.506339,0.506339,105806,0
+B.US,D,19850710,000000,0.53796,0.53796,0.53796,0.53796,50477.7,0
+B.US,D,19850711,000000,0.53796,0.53796,0.506339,0.506339,99010,0
+B.US,D,19850712,000000,0.53796,0.577719,0.53796,0.53796,47561.8,0
+B.US,D,19850715,000000,0.53796,0.577719,0.53796,0.53796,80569.5,0
+B.US,D,19850716,000000,0.577719,0.577719,0.577719,0.577719,62126.9,0
+B.US,D,19850717,000000,0.577719,0.601115,0.577719,0.577719,247532,0
+B.US,D,19850718,000000,0.577719,0.601115,0.53796,0.53796,39802.2,0
+B.US,D,19850719,000000,0.601115,0.601115,0.601115,0.601115,96099.6,0
+B.US,D,19850722,000000,0.601115,0.601115,0.601115,0.601115,76688.6,0
+B.US,D,19850723,000000,0.601115,0.601115,0.577719,0.577719,41742.1,0
+B.US,D,19850724,000000,0.577719,0.601115,0.577719,0.577719,14563.9,0
+B.US,D,19850725,000000,0.577719,0.577719,0.577719,0.577719,31062.3,0
+B.US,D,19850726,000000,0.577719,0.577719,0.577719,0.577719,44653.6,0
+B.US,D,19850729,000000,0.577719,0.577719,0.577719,0.577719,84451.5,0
+B.US,D,19850730,000000,0.577719,0.577719,0.577719,0.577719,37862.3,0
+B.US,D,19850731,000000,0.601115,0.601115,0.601115,0.601115,39802.2,0
+B.US,D,19850801,000000,0.656686,0.656686,0.656686,0.656686,333929,0
+B.US,D,19850802,000000,0.632832,0.632832,0.632832,0.632832,93192.5,0
+B.US,D,19850805,000000,0.632832,0.632832,0.632832,0.632832,35917,0
+B.US,D,19850806,000000,0.632832,0.632832,0.601115,0.601115,60187,0
+B.US,D,19850807,000000,0.601115,0.632832,0.601115,0.601115,155311,0
+B.US,D,19850808,000000,0.601115,0.601115,0.601115,0.601115,53389.1,0
+B.US,D,19850809,000000,0.601115,0.601115,0.601115,0.601115,26210.9,0
+B.US,D,19850812,000000,0.632832,0.632832,0.632832,0.632832,121340,0
+B.US,D,19850813,000000,0.632832,0.632832,0.632832,0.632832,45624.1,0
+B.US,D,19850814,000000,0.632832,0.632832,0.632832,0.632832,36889.7,0
+B.US,D,19850815,000000,0.680359,0.680359,0.680359,0.680359,442649,0
+B.US,D,19850816,000000,0.720022,0.767551,0.720022,0.720022,434882,0
+B.US,D,19850819,000000,0.720022,0.751465,0.720022,0.720022,329073,0
+B.US,D,19850820,000000,0.720022,0.720022,0.680359,0.680359,291217,0
+B.US,D,19850821,000000,0.680359,0.680359,0.680359,0.680359,151435,0
+B.US,D,19850822,000000,0.680359,0.680359,0.680359,0.680359,110661,0
+B.US,D,19850823,000000,0.680359,0.680359,0.680359,0.680359,41742.1,0
+B.US,D,19850826,000000,0.680359,0.680359,0.656686,0.656686,39802.2,0
+B.US,D,19850827,000000,0.680359,0.680359,0.680359,0.680359,85425.3,0
+B.US,D,19850828,000000,0.680359,0.720022,0.680359,0.680359,51447.1,0
+B.US,D,19850829,000000,0.680359,0.680359,0.680359,0.680359,346548,0
+B.US,D,19850830,000000,0.680359,0.680359,0.680359,0.680359,99010,0
+B.US,D,19850903,000000,0.680359,0.680359,0.656686,0.656686,94159.7,0
+B.US,D,19850904,000000,0.656686,0.656686,0.656686,0.656686,2914.76,0
+B.US,D,19850905,000000,0.656686,0.656686,0.632832,0.632832,38829.5,0
+B.US,D,19850906,000000,0.632832,0.632832,0.632832,0.632832,184439,0
+B.US,D,19850909,000000,0.632832,0.632832,0.632832,0.632832,28153,0
+B.US,D,19850910,000000,0.632832,0.680359,0.632832,0.632832,165025,0
+B.US,D,19850911,000000,0.632832,0.656686,0.632832,0.632832,66009.9,0
+B.US,D,19850912,000000,0.632832,0.656686,0.632832,0.632832,99010,0
+B.US,D,19850913,000000,0.632832,0.632832,0.632832,0.632832,339749,0
+B.US,D,19850916,000000,0.632832,0.656686,0.632832,0.632832,179580,0
+B.US,D,19850917,000000,0.632832,0.656686,0.632832,0.632832,243652,0
+B.US,D,19850918,000000,0.632832,0.632832,0.632832,0.632832,441676,0
+B.US,D,19850919,000000,0.632832,0.656686,0.632832,0.632832,151435,0
+B.US,D,19850920,000000,0.656686,0.680359,0.656686,0.656686,81544.4,0
+B.US,D,19850923,000000,0.680359,0.720022,0.680359,0.680359,216468,0
+B.US,D,19850924,000000,0.680359,0.720022,0.656686,0.656686,180552,0
+B.US,D,19850925,000000,0.680359,0.720022,0.680359,0.680359,214522,0
+B.US,D,19850926,000000,0.720022,0.720022,0.720022,0.720022,632910,0
+B.US,D,19850927,000000,0.680359,0.680359,0.680359,0.680359,131047,0
+B.US,D,19850930,000000,0.720022,0.720022,0.720022,0.720022,1097887,0
+B.US,D,19851001,000000,0.720022,0.720022,0.720022,0.720022,286360,0
+B.US,D,19851002,000000,0.720022,0.720022,0.680359,0.680359,104839,0
+B.US,D,19851003,000000,0.720022,0.720022,0.720022,0.720022,378581,0
+B.US,D,19851004,000000,0.720022,0.720022,0.720022,0.720022,60187,0
+B.US,D,19851007,000000,0.720022,0.720022,0.720022,0.720022,1059053,0
+B.US,D,19851008,000000,0.720022,0.720022,0.720022,0.720022,194144,0
+B.US,D,19851009,000000,0.720022,0.720022,0.680359,0.680359,100953,0
+B.US,D,19851010,000000,0.680359,0.680359,0.680359,0.680359,157252,0
+B.US,D,19851011,000000,0.680359,0.680359,0.680359,0.680359,73776.1,0
+B.US,D,19851014,000000,0.680359,0.680359,0.680359,0.680359,21358.5,0
+B.US,D,19851015,000000,0.680359,0.720022,0.680359,0.680359,114542,0
+B.US,D,19851016,000000,0.680359,0.680359,0.680359,0.680359,295095,0
+B.US,D,19851017,000000,0.680359,0.720022,0.680359,0.680359,232973,0
+B.US,D,19851018,000000,0.680359,0.680359,0.680359,0.680359,440710,0
+B.US,D,19851021,000000,0.680359,0.680359,0.680359,0.680359,100953,0
+B.US,D,19851022,000000,0.656686,0.656686,0.656686,0.656686,156281,0
+B.US,D,19851023,000000,0.680359,0.680359,0.680359,0.680359,245593,0
+B.US,D,19851024,000000,0.656686,0.656686,0.632832,0.632832,262091,0
+B.US,D,19851025,000000,0.632832,0.632832,0.632832,0.632832,187350,0
+B.US,D,19851028,000000,0.632832,0.632832,0.632832,0.632832,113574,0
+B.US,D,19851029,000000,0.632832,0.632832,0.632832,0.632832,308689,0
+B.US,D,19851030,000000,0.632832,0.632832,0.632832,0.632832,90276.6,0
+B.US,D,19851031,000000,0.632832,0.632832,0.601115,0.601115,190261,0
+B.US,D,19851101,000000,0.601115,0.632832,0.601115,0.601115,78629.6,0
+B.US,D,19851104,000000,0.632832,0.656686,0.632832,0.632832,162110,0
+B.US,D,19851105,000000,0.656686,0.656686,0.656686,0.656686,106781,0
+B.US,D,19851106,000000,0.656686,0.656686,0.656686,0.656686,98045,0
+B.US,D,19851107,000000,0.656686,0.656686,0.656686,0.656686,32030.6,0
+B.US,D,19851108,000000,0.632832,0.632832,0.632832,0.632832,318395,0
+B.US,D,19851111,000000,0.656686,0.656686,0.656686,0.656686,391198,0
+B.US,D,19851112,000000,0.656686,0.656686,0.632832,0.632832,803761,0
+B.US,D,19851113,000000,0.632832,0.656686,0.632832,0.632832,383434,0
+B.US,D,19851114,000000,0.632832,0.656686,0.632832,0.632832,58242.7,0
+B.US,D,19851115,000000,0.632832,0.632832,0.632832,0.632832,77655.9,0
+B.US,D,19851118,000000,0.632832,0.632832,0.632832,0.632832,113574,0
+B.US,D,19851119,000000,0.632832,0.632832,0.632832,0.632832,147551,0
+B.US,D,19851120,000000,0.601115,0.601115,0.601115,0.601115,83485.4,0
+B.US,D,19851121,000000,0.601115,0.632832,0.601115,0.601115,39802.2,0
+B.US,D,19851122,000000,0.601115,0.632832,0.601115,0.632832,125223,0
+B.US,D,19851125,000000,0.632832,0.632832,0.601115,0.632832,261121,0
+B.US,D,19851126,000000,0.632832,0.632832,0.601115,0.601115,145606,0
+B.US,D,19851127,000000,0.601115,0.632832,0.601115,0.601115,68923.6,0
+B.US,D,19851129,000000,0.601115,0.601115,0.601115,0.601115,61158.6,0
+B.US,D,19851202,000000,0.601115,0.601115,0.601115,0.601115,31062.3,0
+B.US,D,19851203,000000,0.601115,0.601115,0.577719,0.601115,170845,0
+B.US,D,19851204,000000,0.601115,0.601115,0.577719,0.601115,101928,0
+B.US,D,19851205,000000,0.601115,0.601115,0.577719,0.601115,185405,0
+B.US,D,19851206,000000,0.601115,0.601115,0.577719,0.601115,144635,0
+B.US,D,19851209,000000,0.601115,0.601115,0.577719,0.577719,101928,0
+B.US,D,19851210,000000,0.577719,0.601115,0.577719,0.601115,84451.5,0
+B.US,D,19851211,000000,0.577719,0.577719,0.53796,0.53796,76688.6,0
+B.US,D,19851212,000000,0.53796,0.53796,0.506339,0.53796,118429,0
+B.US,D,19851213,000000,0.530193,0.53796,0.530193,0.530193,182011,0
+B.US,D,19851216,000000,0.530193,0.553682,0.514291,0.553682,331663,0
+B.US,D,19851217,000000,0.553682,0.553682,0.530193,0.553682,55613.5,0
+B.US,D,19851218,000000,0.553682,0.553682,0.53796,0.553682,222458,0
+B.US,D,19851219,000000,0.553682,0.577719,0.553682,0.577719,83924.1,0
+B.US,D,19851220,000000,0.577719,0.577719,0.577719,0.577719,142573,0
+B.US,D,19851223,000000,0.577719,0.608886,0.577719,0.608886,408511,0
+B.US,D,19851224,000000,0.608886,0.625246,0.608886,0.625246,152689,0
+B.US,D,19851226,000000,0.625246,0.625246,0.608886,0.625246,21234.8,0
+B.US,D,19851227,000000,0.625246,0.625246,0.608886,0.625246,37412.6,0
+B.US,D,19851230,000000,0.625246,0.625246,0.608886,0.625246,41455.5,0
+B.US,D,19851231,000000,0.625246,0.625246,0.608886,0.625246,30335.8,0
+B.US,D,19860102,000000,0.608886,0.608886,0.608886,0.608886,41455.5,0
+B.US,D,19860103,000000,0.608886,0.608886,0.601115,0.608886,30335.8,0
+B.US,D,19860106,000000,0.608886,0.608886,0.577719,0.608886,29323.7,0
+B.US,D,19860107,000000,0.608886,0.608886,0.577719,0.608886,35388.5,0
+B.US,D,19860108,000000,0.608886,0.608886,0.608886,0.608886,318517,0
+B.US,D,19860109,000000,0.608886,0.632832,0.608886,0.625246,801854,0
+B.US,D,19860110,000000,0.625246,0.632832,0.608886,0.625246,236613,0
+B.US,D,19860113,000000,0.625246,0.625246,0.608886,0.608886,112234,0
+B.US,D,19860114,000000,0.608886,0.625246,0.601115,0.625246,1118350,0
+B.US,D,19860115,000000,0.625246,0.64069,0.625246,0.632832,352896,0
+B.US,D,19860116,000000,0.64069,0.688034,0.64069,0.664548,1495516,0
+B.US,D,19860117,000000,0.664548,0.664548,0.64069,0.664548,581421,0
+B.US,D,19860120,000000,0.664548,0.664548,0.64069,0.656686,2761503,0
+B.US,D,19860121,000000,0.656686,0.656686,0.64069,0.656686,442890,0
+B.US,D,19860122,000000,0.656686,0.656686,0.64069,0.656686,728038,0
+B.US,D,19860123,000000,0.64069,0.64069,0.64069,0.64069,104149,0
+B.US,D,19860124,000000,0.64069,0.664548,0.64069,0.656686,1966721,0
+B.US,D,19860127,000000,0.656686,0.688034,0.656686,0.664548,1419676,0
+B.US,D,19860128,000000,0.656686,0.656686,0.64069,0.656686,25278.7,0
+B.US,D,19860129,000000,0.656686,0.688034,0.64069,0.688034,322562,0
+B.US,D,19860130,000000,0.688034,0.704394,0.664548,0.704394,532888,0
+B.US,D,19860131,000000,0.688034,0.688034,0.656686,0.664548,210321,0
+B.US,D,19860203,000000,0.664548,0.664548,0.64069,0.656686,117291,0
+B.US,D,19860204,000000,0.64069,0.64069,0.577719,0.608886,392334,0
+B.US,D,19860205,000000,0.608886,0.64069,0.608886,0.64069,600631,0
+B.US,D,19860206,000000,0.64069,0.64069,0.625246,0.64069,5053.78,0
+B.US,D,19860207,000000,0.64069,0.64069,0.625246,0.64069,177969,0
+B.US,D,19860210,000000,0.64069,0.64069,0.632832,0.64069,282113,0
+B.US,D,19860211,000000,0.64069,0.64069,0.632832,0.64069,122351,0
+B.US,D,19860212,000000,0.64069,0.64069,0.64069,0.64069,184036,0
+B.US,D,19860213,000000,0.64069,0.64069,0.64069,0.64069,47521.3,0
+B.US,D,19860214,000000,0.64069,0.64069,0.632832,0.64069,137521,0
+B.US,D,19860218,000000,0.64069,0.64069,0.632832,0.64069,248747,0
+B.US,D,19860219,000000,0.64069,0.64069,0.64069,0.64069,722987,0
+B.US,D,19860220,000000,0.64069,0.64069,0.64069,0.64069,158753,0
+B.US,D,19860221,000000,0.64069,0.64069,0.625246,0.64069,83924.1,0
+B.US,D,19860224,000000,0.64069,0.64069,0.625246,0.64069,181003,0
+B.US,D,19860225,000000,0.64069,0.64069,0.64069,0.64069,93025.1,0
+B.US,D,19860226,000000,0.64069,0.64069,0.625246,0.632832,166846,0
+B.US,D,19860227,000000,0.625246,0.625246,0.608886,0.625246,85948.3,0
+B.US,D,19860228,000000,0.625246,0.625246,0.608886,0.608886,51571.8,0
+B.US,D,19860303,000000,0.608886,0.625246,0.601115,0.601115,127406,0
+B.US,D,19860304,000000,0.601115,0.608886,0.601115,0.608886,120328,0
+B.US,D,19860305,000000,0.608886,0.625246,0.601115,0.601115,160776,0
+B.US,D,19860306,000000,0.601115,0.625246,0.601115,0.625246,315485,0
+B.US,D,19860307,000000,0.625246,0.625246,0.608886,0.625246,65725.5,0
+B.US,D,19860310,000000,0.625246,0.625246,0.601115,0.625246,343796,0
+B.US,D,19860311,000000,0.625246,0.632832,0.608886,0.625246,516705,0
+B.US,D,19860312,000000,0.625246,0.64069,0.625246,0.64069,402447,0
+B.US,D,19860313,000000,0.632832,0.632832,0.625246,0.632832,133477,0
+B.US,D,19860314,000000,0.632832,0.64069,0.625246,0.64069,1082961,0
+B.US,D,19860317,000000,0.64069,0.64069,0.632832,0.632832,696695,0
+B.US,D,19860318,000000,0.632832,0.64069,0.632832,0.64069,2345912,0
+B.US,D,19860319,000000,0.64069,0.64069,0.64069,0.64069,214374,0
+B.US,D,19860320,000000,0.64069,0.64069,0.632832,0.64069,567262,0
+B.US,D,19860321,000000,0.64069,0.64069,0.632832,0.64069,610745,0
+B.US,D,19860324,000000,0.64069,0.64069,0.632832,0.64069,320540,0
+B.US,D,19860325,000000,0.64069,0.688034,0.64069,0.664548,3761545,0
+B.US,D,19860326,000000,0.664548,0.664548,0.656686,0.664548,437833,0
+B.US,D,19860327,000000,0.664548,0.688034,0.664548,0.664548,673439,0
+B.US,D,19860331,000000,0.664548,0.688034,0.64069,0.656686,526819,0
+B.US,D,19860401,000000,0.656686,0.656686,0.64069,0.64069,489404,0
+B.US,D,19860402,000000,0.64069,0.64069,0.632832,0.64069,662315,0
+B.US,D,19860403,000000,0.64069,0.656686,0.64069,0.656686,769496,0
+B.US,D,19860404,000000,0.656686,0.664548,0.64069,0.664548,1036446,0
+B.US,D,19860407,000000,0.664548,0.711983,0.656686,0.664548,879714,0
+B.US,D,19860408,000000,0.664548,0.704394,0.664548,0.704394,895895,0
+B.US,D,19860409,000000,0.704394,0.711983,0.688034,0.711983,439863,0
+B.US,D,19860410,000000,0.711983,0.759691,0.704394,0.759691,1264966,0
+B.US,D,19860411,000000,0.759691,0.807124,0.759691,0.783178,1687640,0
+B.US,D,19860414,000000,0.783178,0.791039,0.759691,0.783178,934325,0
+B.US,D,19860415,000000,0.783178,0.838749,0.783178,0.830615,1532935,0
+B.US,D,19860416,000000,0.830615,0.830615,0.814801,0.830615,649170,0
+B.US,D,19860417,000000,0.830615,0.830615,0.791039,0.791039,601644,0
+B.US,D,19860418,000000,0.791039,0.814801,0.791039,0.791039,388290,0
+B.US,D,19860421,000000,0.791039,0.807124,0.759691,0.759691,424689,0
+B.US,D,19860422,000000,0.783178,0.807124,0.783178,0.807124,476258,0
+B.US,D,19860423,000000,0.807124,0.830615,0.807124,0.830615,1115321,0
+B.US,D,19860424,000000,0.830615,0.870371,0.814801,0.870371,2274115,0
+B.US,D,19860425,000000,0.870371,0.91808,0.870371,0.894226,2701841,0
+B.US,D,19860428,000000,0.894226,0.894226,0.870371,0.886273,746243,0
+B.US,D,19860429,000000,0.886273,0.894226,0.870371,0.894226,374134,0
+B.US,D,19860430,000000,0.894226,0.909672,0.886273,0.909672,864549,0
+B.US,D,19860501,000000,0.909672,0.91808,0.886273,0.894226,481316,0
+B.US,D,19860502,000000,0.894226,0.909672,0.894226,0.894226,440872,0
+B.US,D,19860505,000000,0.894226,0.91808,0.894226,0.909672,178978,0
+B.US,D,19860506,000000,0.909672,0.909672,0.870371,0.886273,644112,0
+B.US,D,19860507,000000,0.886273,0.909672,0.886273,0.894226,1342828,0
+B.US,D,19860508,000000,0.894226,0.91808,0.894226,0.91808,621868,0
+B.US,D,19860509,000000,0.91808,0.91808,0.894226,0.909672,119320,0
+B.US,D,19860512,000000,0.909672,0.909672,0.894226,0.909672,449967,0
+B.US,D,19860513,000000,0.909672,0.909672,0.870371,0.886273,310427,0
+B.US,D,19860514,000000,0.886273,0.894226,0.870371,0.870371,46511.4,0
+B.US,D,19860515,000000,0.870371,0.886273,0.854377,0.886273,620856,0
+B.US,D,19860516,000000,0.886273,0.886273,0.870371,0.886273,281103,0
+B.US,D,19860519,000000,0.886273,0.886273,0.854377,0.854377,475246,0
+B.US,D,19860520,000000,0.854377,0.870371,0.854377,0.854377,45503.7,0
+B.US,D,19860521,000000,0.854377,0.894226,0.854377,0.894226,475246,0
+B.US,D,19860522,000000,0.894226,0.909672,0.886273,0.886273,356942,0
+B.US,D,19860523,000000,0.886273,0.894226,0.886273,0.894226,254810,0
+B.US,D,19860527,000000,0.894226,0.894226,0.870371,0.870371,108198,0
+B.US,D,19860528,000000,0.870371,0.894226,0.870371,0.886273,318517,0
+B.US,D,19860529,000000,0.886273,0.894226,0.886273,0.894226,216388,0
+B.US,D,19860530,000000,0.894226,0.91808,0.894226,0.909672,855451,0
+B.US,D,19860602,000000,0.909672,0.91808,0.894226,0.894226,358962,0
+B.US,D,19860603,000000,0.894226,0.91808,0.894226,0.91808,1504620,0
+B.US,D,19860604,000000,0.91808,0.91808,0.894226,0.91808,953532,0
+B.US,D,19860605,000000,0.91808,0.941562,0.909672,0.91808,1076890,0
+B.US,D,19860606,000000,0.91808,0.91808,0.91808,0.91808,149652,0
+B.US,D,19860609,000000,0.91808,0.965344,0.91808,0.941562,545019,0
+B.US,D,19860610,000000,0.941562,0.981135,0.941562,0.965344,1201269,0
+B.US,D,19860611,000000,0.965344,0.965344,0.941562,0.965344,258859,0
+B.US,D,19860612,000000,0.965344,0.988897,0.941562,0.965344,582434,0
+B.US,D,19860613,000000,0.965344,0.965344,0.91808,0.941562,368062,0
+B.US,D,19860616,000000,0.91808,0.91808,0.894226,0.909672,275034,0
+B.US,D,19860617,000000,0.909672,0.91808,0.894226,0.91808,888817,0
+B.US,D,19860618,000000,0.91808,0.941562,0.909672,0.91808,209309,0
+B.US,D,19860619,000000,0.91808,0.91808,0.909672,0.91808,305366,0
+B.US,D,19860620,000000,0.91808,0.91808,0.91808,0.91808,266948,0
+B.US,D,19860623,000000,0.91808,0.91808,0.909672,0.91808,211336,0
+B.US,D,19860624,000000,0.91808,0.91808,0.91808,0.91808,163811,0
+B.US,D,19860625,000000,0.91808,0.941562,0.91808,0.91808,344806,0
+B.US,D,19860626,000000,0.91808,0.941562,0.91808,0.91808,426714,0
+B.US,D,19860627,000000,0.91808,0.941562,0.91808,0.941562,127406,0
+B.US,D,19860630,000000,0.941562,0.981135,0.941562,0.941562,761404,0
+B.US,D,19860701,000000,0.941562,0.965344,0.941562,0.965344,125382,0
+B.US,D,19860702,000000,0.965344,0.965344,0.941562,0.941562,253801,0
+B.US,D,19860703,000000,0.941562,0.965344,0.941562,0.941562,81901.1,0
+B.US,D,19860707,000000,0.941562,0.941562,0.941562,0.941562,79884.6,0
+B.US,D,19860708,000000,0.941562,0.965344,0.941562,0.941562,251781,0
+B.US,D,19860709,000000,0.941562,0.941562,0.941562,0.941562,376152,0
+B.US,D,19860710,000000,0.941562,0.941562,0.941562,0.941562,595580,0
+B.US,D,19860711,000000,0.941562,0.941562,0.941562,0.941562,341774,0
+B.US,D,19860714,000000,0.941562,0.941562,0.91808,0.941562,136511,0
+B.US,D,19860715,000000,0.941562,0.941562,0.91808,0.91808,176958,0
+B.US,D,19860716,000000,0.91808,0.91808,0.91808,0.91808,286162,0
+B.US,D,19860717,000000,0.91808,0.91808,0.91808,0.91808,78873.6,0
+B.US,D,19860718,000000,0.91808,0.941562,0.91808,0.941562,545019,0
+B.US,D,19860721,000000,0.941562,0.941562,0.91808,0.941562,319530,0
+B.US,D,19860722,000000,0.941562,0.941562,0.91808,0.91808,65725.5,0
+B.US,D,19860723,000000,0.91808,0.941562,0.91808,0.91808,131453,0
+B.US,D,19860724,000000,0.91808,0.91808,0.91808,0.91808,196166,0
+B.US,D,19860725,000000,0.91808,0.91808,0.91808,0.91808,43479.6,0
+B.US,D,19860728,000000,0.91808,0.941562,0.91808,0.941562,309418,0
+B.US,D,19860729,000000,0.941562,0.965344,0.91808,0.941562,962630,0
+B.US,D,19860730,000000,0.941562,0.981135,0.941562,0.941562,572321,0
+B.US,D,19860731,000000,0.965344,1.01259,0.965344,0.997044,1147674,0
+B.US,D,19860801,000000,0.997044,1.01259,0.988897,1.01259,1181043,0
+B.US,D,19860804,000000,1.01259,1.01259,1.01259,1.01259,293235,0
+B.US,D,19860805,000000,1.01259,1.01259,1.01259,1.01259,980831,0
+B.US,D,19860806,000000,1.01259,1.03645,1.01259,1.03645,975780,0
+B.US,D,19860807,000000,1.03645,1.06787,1.0207,1.06013,587488,0
+B.US,D,19860808,000000,1.06787,1.12354,1.06787,1.10753,1282161,0
+B.US,D,19860811,000000,1.17078,1.26594,1.17078,1.17078,2662403,0
+B.US,D,19860812,000000,1.17078,1.17078,1.10753,1.14713,1101163,0
+B.US,D,19860813,000000,1.14713,1.17078,1.10753,1.12354,732084,0
+B.US,D,19860814,000000,1.12354,1.12354,1.10753,1.12354,751301,0
+B.US,D,19860815,000000,1.12354,1.12354,1.09183,1.09183,728038,0
+B.US,D,19860818,000000,1.09183,1.09183,1.0207,1.06013,811971,0
+B.US,D,19860819,000000,1.06013,1.08369,1.03645,1.06787,416602,0
+B.US,D,19860820,000000,1.08369,1.10753,1.08369,1.09183,304359,0
+B.US,D,19860821,000000,1.09183,1.12354,1.08369,1.12354,376152,0
+B.US,D,19860822,000000,1.12354,1.16303,1.10753,1.16303,1736177,0
+B.US,D,19860825,000000,1.16303,1.19483,1.14713,1.19483,1043530,0
+B.US,D,19860826,000000,1.19483,1.19483,1.17078,1.19483,891850,0
+B.US,D,19860827,000000,1.19483,1.19483,1.17078,1.19483,690627,0
+B.US,D,19860828,000000,1.19483,1.21834,1.19483,1.21063,1015212,0
+B.US,D,19860829,000000,1.21063,1.21834,1.19483,1.21063,689617,0
+B.US,D,19860902,000000,1.21063,1.25003,1.21063,1.25003,873648,0
+B.US,D,19860903,000000,1.25003,1.2898,1.2418,1.2898,1444957,0
+B.US,D,19860904,000000,1.27379,1.27379,1.2418,1.25003,1676516,0
+B.US,D,19860905,000000,1.25003,1.2898,1.2418,1.26594,1789769,0
+B.US,D,19860908,000000,1.25003,1.25003,1.21834,1.2418,1573374,0
+B.US,D,19860909,000000,1.2418,1.26594,1.21834,1.26594,1153743,0
+B.US,D,19860910,000000,1.26594,1.27379,1.25003,1.27379,2440960,0
+B.US,D,19860911,000000,1.27379,1.27379,1.21063,1.25003,777586,0
+B.US,D,19860912,000000,1.25003,1.27379,1.25003,1.25003,1636067,0
+B.US,D,19860915,000000,1.25003,1.27379,1.25003,1.26594,713886,0
+B.US,D,19860916,000000,1.26594,1.27379,1.2418,1.26594,1760443,0
+B.US,D,19860917,000000,1.26594,1.26594,1.21834,1.25003,1642137,0
+B.US,D,19860918,000000,1.25003,1.26594,1.2418,1.26594,983866,0
+B.US,D,19860919,000000,1.26594,1.31327,1.26594,1.2898,2893963,0
+B.US,D,19860922,000000,1.2898,1.3609,1.2898,1.33712,1675509,0
+B.US,D,19860923,000000,1.31327,1.31327,1.2898,1.2898,424689,0
+B.US,D,19860924,000000,1.2898,1.31327,1.27379,1.27379,750285,0
+B.US,D,19860925,000000,1.27379,1.2898,1.26594,1.26594,525807,0
+B.US,D,19860926,000000,1.26594,1.2898,1.26594,1.26594,541985,0
+B.US,D,19860929,000000,1.26594,1.27379,1.25003,1.26594,525807,0
+B.US,D,19860930,000000,1.26594,1.2898,1.25003,1.2898,814999,0
+B.US,D,19861001,000000,1.2898,1.2898,1.26594,1.2898,684562,0
+B.US,D,19861002,000000,1.2898,1.33712,1.2898,1.33712,857469,0
+B.US,D,19861003,000000,1.33712,1.33712,1.31327,1.31327,490417,0
+B.US,D,19861006,000000,1.33712,1.37652,1.33712,1.37652,1157784,0
+B.US,D,19861007,000000,1.37652,1.51892,1.36884,1.47159,1921218,0
+B.US,D,19861008,000000,1.47159,1.49552,1.46372,1.47159,587488,0
+B.US,D,19861009,000000,1.47159,1.47159,1.43986,1.46372,813994,0
+B.US,D,19861010,000000,1.46372,1.51892,1.46372,1.51892,630964,0
+B.US,D,19861013,000000,1.51892,1.54276,1.49552,1.54276,469185,0
+B.US,D,19861014,000000,1.54276,1.54276,1.49552,1.49552,654227,0
+B.US,D,19861015,000000,1.47159,1.47159,1.42433,1.44792,1707857,0
+B.US,D,19861016,000000,1.44792,1.47159,1.40055,1.40055,593558,0
+B.US,D,19861017,000000,1.40055,1.40055,1.34509,1.3609,1005102,0
+B.US,D,19861020,000000,1.3609,1.37652,1.3609,1.37652,1167903,0
+B.US,D,19861021,000000,1.37652,1.39234,1.37652,1.37652,484349,0
+B.US,D,19861022,000000,1.37652,1.39234,1.37652,1.39234,796800,0
+B.US,D,19861023,000000,1.39234,1.39234,1.36884,1.37652,862525,0
+B.US,D,19861024,000000,1.37652,1.37652,1.3609,1.37652,897917,0
+B.US,D,19861027,000000,1.37652,1.39234,1.37652,1.37652,426714,0
+B.US,D,19861028,000000,1.37652,1.39234,1.37652,1.37652,375146,0
+B.US,D,19861029,000000,1.37652,1.37652,1.34509,1.36884,748262,0
+B.US,D,19861030,000000,1.36884,1.36884,1.34509,1.3609,384244,0
+B.US,D,19861031,000000,1.33712,1.33712,1.2898,1.2898,2072892,0
+B.US,D,19861103,000000,1.2898,1.31327,1.27379,1.27379,1777631,0
+B.US,D,19861104,000000,1.2898,1.33712,1.2898,1.33712,1411590,0
+B.US,D,19861105,000000,1.33712,1.3609,1.31327,1.33712,722987,0
+B.US,D,19861106,000000,1.33712,1.36884,1.31327,1.36884,806912,0
+B.US,D,19861107,000000,1.36884,1.37652,1.3609,1.37652,477272,0
+B.US,D,19861110,000000,1.37652,1.42433,1.37652,1.37652,678493,0
+B.US,D,19861111,000000,1.37652,1.40055,1.37652,1.39234,351882,0
+B.US,D,19861112,000000,1.39234,1.43986,1.37652,1.39234,355931,0
+B.US,D,19861113,000000,1.39234,1.39234,1.37652,1.37652,245712,0
+B.US,D,19861114,000000,1.37652,1.40055,1.36884,1.37652,558165,0
+B.US,D,19861117,000000,1.37652,1.37652,1.31327,1.33712,597600,0
+B.US,D,19861118,000000,1.33712,1.34509,1.31327,1.31327,980831,0
+B.US,D,19861119,000000,1.31327,1.33712,1.2898,1.2898,356942,0
+B.US,D,19861120,000000,1.2898,1.2898,1.26594,1.2898,340762,0
+B.US,D,19861121,000000,1.2898,1.2898,1.21834,1.2418,554117,0
+B.US,D,19861124,000000,1.2418,1.26594,1.2418,1.25003,628942,0
+B.US,D,19861125,000000,1.25003,1.26594,1.2418,1.25003,578387,0
+B.US,D,19861126,000000,1.25003,1.26594,1.2418,1.25003,636023,0
+B.US,D,19861128,000000,1.27379,1.2898,1.27379,1.2898,368062,0
+B.US,D,19861201,000000,1.2898,1.31327,1.27379,1.27379,702764,0
+B.US,D,19861202,000000,1.27379,1.2898,1.26594,1.26594,310427,0
+B.US,D,19861203,000000,1.26594,1.27379,1.26594,1.27379,615801,0
+B.US,D,19861204,000000,1.27379,1.27379,1.25003,1.25003,963645,0
+B.US,D,19861205,000000,1.26594,1.2898,1.26594,1.2898,1575398,0
+B.US,D,19861208,000000,1.2898,1.31327,1.27379,1.31327,324588,0
+B.US,D,19861209,000000,1.31327,1.37652,1.31327,1.36884,579400,0
+B.US,D,19861210,000000,1.34509,1.34509,1.2898,1.31327,877692,0
+B.US,D,19861211,000000,1.31327,1.31327,1.2898,1.2898,554117,0
+B.US,D,19861212,000000,1.2898,1.31327,1.2898,1.31327,517714,0
+B.US,D,19861215,000000,1.31327,1.34509,1.2898,1.33712,556139,0
+B.US,D,19861216,000000,1.33712,1.3609,1.33712,1.33712,455026,0
+B.US,D,19861217,000000,1.33712,1.34509,1.33712,1.33712,461091,0
+B.US,D,19861218,000000,1.33712,1.37652,1.33712,1.36884,885785,0
+B.US,D,19861219,000000,1.36884,1.39234,1.36884,1.37652,846344,0
+B.US,D,19861222,000000,1.37652,1.42433,1.37652,1.37652,681532,0
+B.US,D,19861223,000000,1.37652,1.39234,1.36884,1.36884,755340,0
+B.US,D,19861224,000000,1.36884,1.37652,1.3609,1.36884,296269,0
+B.US,D,19861226,000000,1.36884,1.37652,1.36884,1.37652,79884.6,0
+B.US,D,19861229,000000,1.37652,1.37652,1.36884,1.37652,262903,0
+B.US,D,19861230,000000,1.37652,1.37652,1.36884,1.36884,207288,0
+B.US,D,19861231,000000,1.36884,1.39234,1.36884,1.39234,726020,0
+B.US,D,19870102,000000,1.39234,1.42433,1.39234,1.40055,510639,0
+B.US,D,19870105,000000,1.40055,1.42433,1.39234,1.41629,577373,0
+B.US,D,19870106,000000,1.41629,1.43986,1.41629,1.42433,575352,0
+B.US,D,19870107,000000,1.42433,1.44792,1.42433,1.43986,284136,0
+B.US,D,19870108,000000,1.44792,1.50349,1.44792,1.50349,1336761,0
+B.US,D,19870109,000000,1.50349,1.56653,1.49552,1.55071,1074873,0
+B.US,D,19870112,000000,1.62174,1.6299,1.62174,1.62174,1299355,0
+B.US,D,19870113,000000,1.62174,1.62174,1.59022,1.59826,276051,0
+B.US,D,19870114,000000,1.59826,1.64569,1.59826,1.64569,731077,0
+B.US,D,19870115,000000,1.64569,1.64569,1.61361,1.62174,795788,0
+B.US,D,19870116,000000,1.62174,1.66928,1.62174,1.65344,1624946,0
+B.US,D,19870119,000000,1.67731,1.72473,1.67731,1.72473,361996,0
+B.US,D,19870120,000000,1.72473,1.72473,1.64569,1.65344,589510,0
+B.US,D,19870121,000000,1.65344,1.69303,1.65344,1.69303,1140592,0
+B.US,D,19870122,000000,1.69303,1.71662,1.67731,1.70098,1586524,0
+B.US,D,19870123,000000,1.70098,1.71662,1.65344,1.67731,801854,0
+B.US,D,19870126,000000,1.67731,1.67731,1.65344,1.66928,742197,0
+B.US,D,19870127,000000,1.67731,1.74074,1.67731,1.74074,1696742,0
+B.US,D,19870128,000000,1.7485,1.82757,1.7485,1.8038,1707857,0
+B.US,D,19870129,000000,1.8038,1.86731,1.79605,1.86731,2500619,0
+B.US,D,19870130,000000,1.82757,1.82757,1.77994,1.81963,1019260,0
+B.US,D,19870202,000000,1.82757,1.86731,1.82757,1.85141,449967,0
+B.US,D,19870203,000000,1.85141,1.87501,1.82757,1.87501,490417,0
+B.US,D,19870204,000000,1.87501,1.93057,1.86731,1.92252,565240,0
+B.US,D,19870205,000000,1.92252,1.96184,1.92252,1.96184,767473,0
+B.US,D,19870206,000000,1.96184,2.07277,1.94629,2.05725,1362044,0
+B.US,D,19870209,000000,2.05725,2.08056,2.03341,2.08056,1010156,0
+B.US,D,19870210,000000,2.08056,2.08056,2.02545,2.04901,517714,0
+B.US,D,19870211,000000,2.04901,2.04901,2.00132,2.00954,429748,0
+B.US,D,19870212,000000,2.00954,2.02545,1.96184,1.96184,865561,0
+B.US,D,19870213,000000,1.96184,1.96184,1.90671,1.93057,918137,0
+B.US,D,19870217,000000,1.93057,1.93057,1.82757,1.86731,662315,0
+B.US,D,19870218,000000,1.86731,1.89868,1.8432,1.89868,568276,0
+B.US,D,19870219,000000,1.89868,1.92252,1.87501,1.92252,459074,0
+B.US,D,19870220,000000,1.92252,2.00954,1.87501,2.00132,4881920,0
+B.US,D,19870223,000000,2.00132,2.03341,1.99354,2.03341,1093071,0
+B.US,D,19870224,000000,2.02545,2.02545,1.94629,1.96184,1114310,0
+B.US,D,19870225,000000,1.99354,2.03341,1.99354,2.03341,1600678,0
+B.US,D,19870226,000000,2.03341,2.17571,2.03341,2.1599,2086041,0
+B.US,D,19870227,000000,2.1599,2.23092,2.1599,2.20751,1531919,0
+B.US,D,19870302,000000,2.23902,2.34205,2.23902,2.28639,1983914,0
+B.US,D,19870303,000000,2.28639,2.334,2.28639,2.32624,986896,0
+B.US,D,19870304,000000,2.334,2.38921,2.334,2.38921,932299,0
+B.US,D,19870305,000000,2.45236,2.60307,2.45236,2.51589,1604719,0
+B.US,D,19870306,000000,2.46844,2.46844,2.41305,2.41305,673439,0
+B.US,D,19870309,000000,2.41305,2.45236,2.40556,2.43729,463115,0
+B.US,D,19870310,000000,2.43729,2.46844,2.3817,2.46076,1030378,0
+B.US,D,19870311,000000,2.46844,2.58717,2.46844,2.58717,1585509,0
+B.US,D,19870312,000000,2.64254,2.74548,2.64254,2.70571,1795834,0
+B.US,D,19870313,000000,2.70571,2.73752,2.61889,2.66632,464126,0
+B.US,D,19870316,000000,2.66632,2.68981,2.63443,2.65855,632992,0
+B.US,D,19870317,000000,2.65855,2.68212,2.60307,2.63443,340762,0
+B.US,D,19870318,000000,2.63443,2.65855,2.61093,2.61093,351882,0
+B.US,D,19870319,000000,2.61093,2.63443,2.55537,2.60307,349867,0
+B.US,D,19870320,000000,2.60307,2.64254,2.60307,2.61889,518730,0
+B.US,D,19870323,000000,2.61889,2.66632,2.61093,2.66632,1534956,0
+B.US,D,19870324,000000,2.68212,2.76071,2.68212,2.76071,1200257,0
+B.US,D,19870325,000000,2.78495,2.91932,2.78495,2.84828,1771563,0
+B.US,D,19870326,000000,2.84044,2.84044,2.79261,2.81693,617822,0
+B.US,D,19870327,000000,2.84828,3.11717,2.84828,2.99077,713886,0
+B.US,D,19870330,000000,2.99077,3.06994,2.95907,3.01409,1050599,0
+B.US,D,19870331,000000,3.01409,3.03784,2.89564,2.99863,943419,0
+B.US,D,19870401,000000,2.99863,3.03784,2.78495,2.84828,830169,0
+B.US,D,19870402,000000,2.87204,2.99077,2.87204,2.94307,1575398,0
+B.US,D,19870403,000000,2.96693,3.1013,2.96693,3.1013,1576411,0
+B.US,D,19870406,000000,2.93513,2.93513,2.84828,2.91932,5542209,0
+B.US,D,19870407,000000,2.91932,3.03784,2.91932,2.95907,902970,0
+B.US,D,19870408,000000,2.95907,2.95907,2.64254,2.76071,3587620,0
+B.US,D,19870409,000000,2.78495,2.94307,2.78495,2.87204,2732178,0
+B.US,D,19870410,000000,2.87204,3.01409,2.87204,2.93513,3430892,0
+B.US,D,19870413,000000,2.93513,2.96693,2.83238,2.87204,1553149,0
+B.US,D,19870414,000000,2.87204,2.91144,2.76071,2.89564,2784756,0
+B.US,D,19870415,000000,2.87204,2.87204,2.76905,2.84044,2067837,0
+B.US,D,19870416,000000,2.80853,2.80853,2.70571,2.73752,2272096,0
+B.US,D,19870420,000000,2.73752,2.87204,2.73752,2.86392,1095091,0
+B.US,D,19870421,000000,2.86392,2.89564,2.76905,2.76905,680520,0
+B.US,D,19870422,000000,2.76071,2.76071,2.68981,2.76071,819045,0
+B.US,D,19870423,000000,2.76071,2.87204,2.74548,2.86392,1714941,0
+B.US,D,19870424,000000,2.86392,2.93513,2.86392,2.8876,2718022,0
+B.US,D,19870427,000000,2.8876,3.01409,2.76071,2.78495,1030378,0
+B.US,D,19870428,000000,2.80853,2.89564,2.80853,2.89564,774556,0
+B.US,D,19870429,000000,2.89564,2.91144,2.84828,2.8876,414578,0
+B.US,D,19870430,000000,2.87204,2.91144,2.86392,2.91144,874658,0
+B.US,D,19870501,000000,2.8876,2.8876,2.86392,2.87204,284136,0
+B.US,D,19870504,000000,2.87204,2.93513,2.87204,2.93513,1008132,0
+B.US,D,19870505,000000,2.91144,2.96693,2.91144,2.94307,336713,0
+B.US,D,19870506,000000,2.95907,3.26736,2.94307,3.24394,2923289,0
+B.US,D,19870507,000000,3.29148,3.48102,3.29148,3.48102,2536007,0
+B.US,D,19870508,000000,3.5919,3.72625,3.56822,3.64727,2445006,0
+B.US,D,19870511,000000,3.63148,3.63148,3.50452,3.57645,2118397,0
+B.US,D,19870512,000000,3.60769,3.62363,3.56822,3.56822,462108,0
+B.US,D,19870513,000000,3.5919,3.62363,3.50452,3.55233,1426760,0
+B.US,D,19870514,000000,3.54437,3.60769,3.54437,3.60769,389302,0
+B.US,D,19870515,000000,3.63148,3.93214,3.63148,3.93214,824101,0
+B.US,D,19870518,000000,3.93214,3.9712,3.8766,3.8766,609731,0
+B.US,D,19870519,000000,3.92413,3.93975,3.8766,3.90802,672426,0
+B.US,D,19870520,000000,3.93214,3.93214,3.70249,3.72625,541985,0
+B.US,D,19870521,000000,3.67927,3.70249,3.62363,3.65533,581421,0
+B.US,D,19870522,000000,3.64727,3.64727,3.4495,3.52872,1219471,0
+B.US,D,19870526,000000,3.35436,3.37044,3.14872,3.24394,2121428,0
+B.US,D,19870527,000000,3.24394,3.27539,3.17238,3.18874,1700779,0
+B.US,D,19870528,000000,3.21204,3.27539,3.21204,3.24394,978816,0
+B.US,D,19870529,000000,3.24394,3.37818,3.24394,3.37818,677485,0
+B.US,D,19870601,000000,3.34668,3.34668,3.17238,3.31534,1190144,0
+B.US,D,19870602,000000,3.34668,3.4177,3.33864,3.40207,993978,0
+B.US,D,19870603,000000,3.40207,3.40207,3.34668,3.37818,2105254,0
+B.US,D,19870604,000000,3.34668,3.46541,3.34668,3.44156,1387322,0
+B.US,D,19870605,000000,3.46541,3.50452,3.4495,3.4495,1188122,0
+B.US,D,19870608,000000,3.35436,3.3942,3.32299,3.33864,1255869,0
+B.US,D,19870609,000000,3.33864,3.42564,3.33864,3.40207,661302,0
+B.US,D,19870610,000000,3.40207,3.4495,3.3942,3.3942,440872,0
+B.US,D,19870611,000000,3.40207,3.47345,3.40207,3.4495,254810,0
+B.US,D,19870612,000000,3.42564,3.42564,3.37818,3.4177,1333725,0
+B.US,D,19870615,000000,3.40207,3.40207,3.32299,3.37044,932299,0
+B.US,D,19870616,000000,3.35436,3.35436,3.19631,3.22787,731077,0
+B.US,D,19870617,000000,3.24394,3.24394,3.18874,3.18874,124374,0
+B.US,D,19870618,000000,3.21204,3.2201,3.14078,3.14078,589510,0
+B.US,D,19870619,000000,3.14872,3.1646,3.09341,3.1013,418625,0
+B.US,D,19870622,000000,2.96693,2.96693,2.78495,2.81693,2006159,0
+B.US,D,19870623,000000,2.81693,2.89564,2.80853,2.89564,810957,0
+B.US,D,19870624,000000,2.94307,2.94307,2.87204,2.91144,330648,0
+B.US,D,19870625,000000,2.87204,2.91932,2.84828,2.91932,339749,0
+B.US,D,19870626,000000,2.93513,3.03784,2.93513,3.03784,307395,0
+B.US,D,19870629,000000,3.06197,3.1013,3.04598,3.09341,551086,0
+B.US,D,19870630,000000,3.1013,3.21204,3.09341,3.17238,444912,0
+B.US,D,19870701,000000,3.19631,3.25144,3.18874,3.25144,292231,0
+B.US,D,19870702,000000,3.24394,3.26736,3.24394,3.26736,208304,0
+B.US,D,19870706,000000,3.26736,3.31534,3.22787,3.27539,312451,0
+B.US,D,19870707,000000,3.29148,3.29925,3.18874,3.24394,197176,0
+B.US,D,19870708,000000,3.24394,3.35436,3.24394,3.34668,366041,0
+B.US,D,19870709,000000,3.37044,3.4495,3.37044,3.40207,289198,0
+B.US,D,19870710,000000,3.4177,3.4495,3.35436,3.42564,136511,0
+B.US,D,19870713,000000,3.46541,3.49693,3.44156,3.46541,246727,0
+B.US,D,19870714,000000,3.46541,3.48102,3.4495,3.46541,699730,0
+B.US,D,19870715,000000,3.52068,3.56822,3.49693,3.55233,730057,0
+B.US,D,19870716,000000,3.75009,3.77404,3.56017,3.75009,594570,0
+B.US,D,19870717,000000,3.72625,3.72625,3.63148,3.67927,491933,0
+B.US,D,19870720,000000,3.65533,3.70249,3.63148,3.65533,496483,0
+B.US,D,19870721,000000,3.67927,3.67927,3.54437,3.65533,281609,0
+B.US,D,19870722,000000,3.67927,3.72625,3.5919,3.63148,925216,0
+B.US,D,19870723,000000,3.63148,3.65533,3.56017,3.5919,384244,0
+B.US,D,19870724,000000,3.5919,3.5919,3.49693,3.56017,270995,0
+B.US,D,19870727,000000,3.52068,3.54437,3.47345,3.49693,308402,0
+B.US,D,19870728,000000,3.54437,3.5919,3.54437,3.56017,683548,0
+B.US,D,19870729,000000,3.65533,3.72625,3.65533,3.72625,759385,0
+B.US,D,19870730,000000,3.77404,3.90802,3.72625,3.88475,1627475,0
+B.US,D,19870731,000000,4.05061,4.09038,3.97987,4.05061,1397937,0
+B.US,D,19870803,000000,4.31978,4.48584,4.27992,4.48584,1599159,0
+B.US,D,19870804,000000,4.46219,4.46219,4.18525,4.23305,1277105,0
+B.US,D,19870805,000000,4.09038,4.1379,4.00337,4.1379,756354,0
+B.US,D,19870806,000000,4.1379,4.18525,4.1379,4.1379,598614,0
+B.US,D,19870807,000000,4.09038,4.11368,4.00337,4.02704,475246,0
+B.US,D,19870810,000000,4.18525,4.23305,4.09038,4.18525,670401,0
+B.US,D,19870811,000000,4.1379,4.48584,4.1379,4.41484,1217448,0
+B.US,D,19870812,000000,4.41484,4.54927,4.39088,4.43823,1026840,0
+B.US,D,19870813,000000,4.46219,4.64415,4.35131,4.41484,2029411,0
+B.US,D,19870814,000000,4.41484,4.50997,3.95583,4.05061,2055708,0
+B.US,D,19870817,000000,4.09038,4.11368,4.02704,4.06661,424689,0
+B.US,D,19870818,000000,4.1379,4.18525,4.11368,4.11368,298802,0
+B.US,D,19870819,000000,4.1379,4.18525,4.09038,4.18525,343796,0
+B.US,D,19870820,000000,4.18525,4.23305,4.02704,4.05061,358962,0
+B.US,D,19870821,000000,4.09038,4.1379,4.06661,4.11368,318517,0
+B.US,D,19870824,000000,4.1379,4.25646,4.1379,4.20892,337730,0
+B.US,D,19870825,000000,4.18525,4.23305,4.16138,4.18525,194144,0
+B.US,D,19870826,000000,4.20892,4.23305,4.16138,4.23305,272003,0
+B.US,D,19870827,000000,4.27992,4.3673,4.23305,4.27992,564229,0
+B.US,D,19870828,000000,4.25646,4.25646,4.18525,4.18525,251781,0
+B.US,D,19870831,000000,4.18525,4.23305,4.1379,4.1379,369079,0
+B.US,D,19870901,000000,4.18525,4.27992,4.18525,4.25646,294249,0
+B.US,D,19870902,000000,4.3673,4.50997,4.31978,4.46219,959598,0
+B.US,D,19870903,000000,4.48584,4.54927,4.41484,4.53337,544010,0
+B.US,D,19870904,000000,4.53337,4.58082,4.50997,4.53337,225492,0
+B.US,D,19870908,000000,4.48584,4.48584,4.29628,4.39088,487886,0
+B.US,D,19870909,000000,4.39088,4.41484,4.35131,4.39088,342276,0
+B.US,D,19870910,000000,4.39088,4.43823,4.31978,4.41484,452498,0
+B.US,D,19870911,000000,4.41484,4.41484,4.31978,4.3673,459574,0
+B.US,D,19870914,000000,4.3673,4.84978,4.35131,4.78682,2367650,0
+B.US,D,19870915,000000,4.89705,5.24563,4.89705,5.2213,1503607,0
+B.US,D,19870916,000000,5.19782,5.26929,5.08714,5.15047,1223009,0
+B.US,D,19870917,000000,5.19782,5.47485,5.17407,5.45082,1214413,0
+B.US,D,19870918,000000,5.538,5.5932,5.49872,5.49872,879714,0
+B.US,D,19870921,000000,5.45082,5.45082,5.24563,5.26929,1096611,0
+B.US,D,19870922,000000,5.24563,5.3086,5.19782,5.2213,456039,0
+B.US,D,19870923,000000,5.2213,5.2213,5.17407,5.2213,328123,0
+B.US,D,19870924,000000,5.24563,5.40363,5.24563,5.34022,1147674,0
+B.US,D,19870925,000000,5.34022,5.34022,5.28465,5.3086,270490,0
+B.US,D,19870928,000000,5.38017,5.38017,5.28465,5.34022,601644,0
+B.US,D,19870929,000000,5.34022,5.35621,5.28465,5.34022,663830,0
+B.US,D,19870930,000000,5.35621,5.38017,5.24563,5.26929,488904,0
+B.US,D,19871001,000000,5.26929,5.26929,5.10294,5.19782,841795,0
+B.US,D,19871002,000000,5.15047,5.15047,4.83406,4.89705,973757,0
+B.US,D,19871005,000000,4.92072,5.01621,4.89705,4.96841,347336,0
+B.US,D,19871006,000000,4.99257,5.10294,4.99257,4.99257,427726,0
+B.US,D,19871007,000000,4.99257,5.01621,4.83406,4.89705,763431,0
+B.US,D,19871008,000000,4.89705,5.01621,4.87356,4.94475,1138070,0
+B.US,D,19871009,000000,4.96841,5.01621,4.92072,5.01621,402950,0
+B.US,D,19871012,000000,5.01621,5.05562,5.01621,5.01621,382726,0
+B.US,D,19871013,000000,4.99257,4.99257,4.81021,4.83406,208304,0
+B.US,D,19871014,000000,4.83406,4.92072,4.50997,4.66763,782138,0
+B.US,D,19871015,000000,4.71542,4.81021,4.54927,4.54927,509631,0
+B.US,D,19871016,000000,4.58082,4.60465,4.46219,4.48584,835220,0
+B.US,D,19871019,000000,4.83406,4.83406,3.52068,3.63148,2491014,0
+B.US,D,19871020,000000,2.84828,2.84828,2.34205,2.80853,2666446,0
+B.US,D,19871021,000000,3.06197,3.6161,3.06197,3.42564,1854989,0
+B.US,D,19871022,000000,3.52068,3.52068,3.06197,3.2201,1793313,0
+B.US,D,19871023,000000,3.19631,3.30693,3.01409,3.30693,1595621,0
+B.US,D,19871026,000000,3.17238,3.19631,2.96693,2.99077,1221999,0
+B.US,D,19871027,000000,3.08575,3.17238,3.01409,3.10922,1213401,0
+B.US,D,19871028,000000,2.99077,3.19631,2.78495,3.19631,2595164,0
+B.US,D,19871029,000000,3.14872,3.17238,2.84828,3.01409,711362,0
+B.US,D,19871030,000000,3.17238,3.2201,3.1254,3.14872,970215,0
+B.US,D,19871102,000000,3.19631,3.47345,3.19631,3.40207,887297,0
+B.US,D,19871103,000000,3.4495,3.4495,3.1254,3.36277,1257387,0
+B.US,D,19871104,000000,3.2201,3.29148,3.19631,3.29148,379188,0
+B.US,D,19871105,000000,3.10922,3.10922,2.94307,2.94307,763940,0
+B.US,D,19871106,000000,2.94307,3.08575,2.91932,3.03784,542495,0
+B.US,D,19871109,000000,3.03784,3.03784,2.80853,2.83238,1754374,0
+B.US,D,19871110,000000,2.66632,2.66632,2.53169,2.64254,660795,0
+B.US,D,19871111,000000,2.61889,2.76071,2.61889,2.73752,381716,0
+B.US,D,19871112,000000,2.83238,2.91932,2.83238,2.91932,1634049,0
+B.US,D,19871113,000000,2.99077,3.1254,2.91932,3.1254,510139,0
+B.US,D,19871116,000000,3.19631,3.37818,3.19631,3.30693,690627,0
+B.US,D,19871117,000000,3.30693,3.30693,3.17238,3.24394,228018,0
+B.US,D,19871118,000000,3.24394,3.24394,3.10922,3.19631,432781,0
+B.US,D,19871119,000000,3.24394,3.24394,3.06197,3.1254,280096,0
+B.US,D,19871120,000000,3.01409,3.08575,2.96693,3.08575,1210875,0
+B.US,D,19871123,000000,3.09341,3.37044,3.06994,3.34668,897413,0
+B.US,D,19871124,000000,3.3942,3.57645,3.3942,3.48102,1039988,0
+B.US,D,19871125,000000,3.55233,3.78153,3.52872,3.6947,751301,0
+B.US,D,19871127,000000,3.85319,4.17739,3.80549,4.08242,1494004,0
+B.US,D,19871130,000000,4.51719,4.56497,3.75806,3.96378,2053681,0
+B.US,D,19871201,000000,3.92413,4.17739,3.85319,4.05875,729556,0
+B.US,D,19871202,000000,4.05875,4.17739,3.94788,4.01096,716411,0
+B.US,D,19871203,000000,3.90017,4.05875,3.64727,3.75806,1020774,0
+B.US,D,19871204,000000,3.62363,3.6947,3.43387,3.57645,1339794,0
+B.US,D,19871207,000000,3.52872,3.663,3.52872,3.64727,245712,0
+B.US,D,19871208,000000,3.78153,3.96378,3.78153,3.85319,412050,0
+B.US,D,19871209,000000,3.96378,3.98738,3.82936,3.8766,209820,0
+B.US,D,19871210,000000,3.80549,4.12975,3.75806,3.96378,701242,0
+B.US,D,19871211,000000,4.20115,4.20115,3.98738,4.12975,643102,0
+B.US,D,19871214,000000,4.31165,4.33567,4.12975,4.21687,1205818,0
+B.US,D,19871215,000000,4.15352,4.15352,3.94788,3.98738,763431,0
+B.US,D,19871216,000000,4.01096,4.05875,3.92413,4.01096,446431,0
+B.US,D,19871217,000000,3.8766,4.10627,3.7343,4.05875,807419,0
+B.US,D,19871218,000000,3.8766,4.01096,3.8766,3.96378,377673,0
+B.US,D,19871221,000000,3.92413,3.94788,3.85319,3.92413,423681,0
+B.US,D,19871222,000000,3.92413,3.92413,3.85319,3.90017,370084,0
+B.US,D,19871223,000000,3.90017,3.94788,3.80549,3.92413,227512,0
+B.US,D,19871224,000000,3.92413,3.96378,3.90017,3.92413,133978,0
+B.US,D,19871228,000000,3.8766,3.92413,3.85319,3.8766,204257,0
+B.US,D,19871229,000000,3.90017,3.90017,3.80549,3.80549,122351,0
+B.US,D,19871230,000000,3.80549,3.85319,3.71847,3.7343,369579,0
+B.US,D,19871231,000000,3.80549,3.85319,3.75806,3.82936,387783,0
+B.US,D,19880104,000000,3.6947,3.71847,3.59976,3.6947,912578,0
+B.US,D,19880105,000000,3.6947,3.80549,3.62363,3.7343,911067,0
+B.US,D,19880106,000000,3.75806,3.82936,3.71847,3.82936,810957,0
+B.US,D,19880107,000000,3.78153,3.85319,3.78153,3.78153,546534,0
+B.US,D,19880108,000000,3.78153,3.85319,3.62363,3.64727,659785,0
+B.US,D,19880111,000000,3.64727,3.663,3.50452,3.64727,880726,0
+B.US,D,19880112,000000,3.8766,3.8766,3.663,3.85319,1442429,0
+B.US,D,19880113,000000,3.85319,3.98738,3.85319,3.92413,914100,0
+B.US,D,19880114,000000,3.92413,3.98738,3.8766,3.96378,1375693,0
+B.US,D,19880115,000000,3.85319,3.8766,3.75806,3.78153,1192672,0
+B.US,D,19880118,000000,3.75806,3.80549,3.6947,3.71847,308402,0
+B.US,D,19880119,000000,3.75806,3.78153,3.71847,3.71847,323572,0
+B.US,D,19880120,000000,3.7343,3.75806,3.6947,3.71847,395364,0
+B.US,D,19880121,000000,3.7343,3.75806,3.6947,3.75806,197176,0
+B.US,D,19880122,000000,3.7343,3.75806,3.62363,3.62363,423174,0
+B.US,D,19880125,000000,3.59976,3.62363,3.48102,3.50452,975275,0
+B.US,D,19880126,000000,3.48102,3.55233,3.48102,3.50452,685572,0
+B.US,D,19880127,000000,3.50452,3.64727,3.48102,3.64727,1123403,0
+B.US,D,19880128,000000,3.62363,3.62363,3.59976,3.59976,328123,0
+B.US,D,19880129,000000,3.50452,3.52872,3.4177,3.4177,1750336,0
+B.US,D,19880201,000000,3.37044,3.37044,3.22787,3.32299,799330,0
+B.US,D,19880202,000000,3.4177,3.43387,3.3942,3.4177,554117,0
+B.US,D,19880203,000000,3.133,3.25144,3.133,3.204,1527873,0
+B.US,D,19880204,000000,3.22787,3.29925,3.204,3.29925,813484,0
+B.US,D,19880205,000000,3.32299,3.32299,3.1806,3.25144,546534,0
+B.US,D,19880208,000000,3.25144,3.29925,3.22787,3.22787,317506,0
+B.US,D,19880209,000000,3.204,3.32299,3.204,3.27539,896404,0
+B.US,D,19880210,000000,3.27539,3.34668,3.25144,3.27539,591533,0
+B.US,D,19880211,000000,3.27539,3.37044,3.27539,3.34668,491428,0
+B.US,D,19880212,000000,3.37044,3.45728,3.37044,3.45728,721977,0
+B.US,D,19880216,000000,3.55233,3.75806,3.55233,3.7343,1857513,0
+B.US,D,19880217,000000,3.78153,3.80549,3.71847,3.71847,702255,0
+B.US,D,19880218,000000,3.7343,3.75806,3.62363,3.62363,584458,0
+B.US,D,19880219,000000,3.64727,3.6947,3.62363,3.663,215375,0
+B.US,D,19880222,000000,3.6947,3.75806,3.6947,3.75806,296269,0
+B.US,D,19880223,000000,3.75806,3.75806,3.663,3.6947,503562,0
+B.US,D,19880224,000000,3.59976,3.59976,3.50452,3.52872,577373,0
+B.US,D,19880225,000000,3.52872,3.52872,3.45728,3.48102,400425,0
+B.US,D,19880226,000000,3.48102,3.50452,3.4177,3.50452,442389,0
+B.US,D,19880229,000000,3.4177,3.7343,3.4177,3.7343,1029875,0
+B.US,D,19880301,000000,3.78153,3.78153,3.6947,3.7343,1012684,0
+B.US,D,19880302,000000,3.71847,3.80549,3.71847,3.75806,507607,0
+B.US,D,19880303,000000,3.80549,3.90017,3.78153,3.85319,781127,0
+B.US,D,19880304,000000,3.8766,4.03488,3.8766,4.03488,627936,0
+B.US,D,19880307,000000,4.05875,4.12975,4.03488,4.12975,1017742,0
+B.US,D,19880308,000000,4.10627,4.24857,4.10627,4.10627,797305,0
+B.US,D,19880309,000000,4.10627,4.17739,4.03488,4.03488,380708,0
+B.US,D,19880310,000000,4.08242,4.12975,3.94788,3.94788,327109,0
+B.US,D,19880311,000000,3.90017,3.90017,3.80549,3.8766,712366,0
+B.US,D,19880314,000000,3.8766,3.8766,3.75806,3.82936,228018,0
+B.US,D,19880315,000000,3.82936,3.85319,3.7343,3.82936,488393,0
+B.US,D,19880316,000000,3.85319,3.85319,3.78153,3.78153,327615,0
+B.US,D,19880317,000000,3.80549,3.85319,3.80549,3.85319,1135036,0
+B.US,D,19880318,000000,3.82936,3.90017,3.80549,3.8766,624396,0
+B.US,D,19880321,000000,3.8766,3.94788,3.8766,3.90017,1070326,0
+B.US,D,19880322,000000,3.8766,3.8766,3.82936,3.82936,904995,0
+B.US,D,19880323,000000,3.80549,3.90017,3.80549,3.90017,356435,0
+B.US,D,19880324,000000,3.94788,3.96378,3.82936,3.8766,1056167,0
+B.US,D,19880325,000000,3.85319,3.85319,3.75806,3.78153,307898,0
+B.US,D,19880328,000000,3.78153,3.80549,3.7343,3.78153,829663,0
+B.US,D,19880329,000000,3.78153,3.85319,3.78153,3.82936,796293,0
+B.US,D,19880330,000000,3.85319,3.92413,3.82936,3.8766,465140,0
+B.US,D,19880331,000000,3.92413,3.92413,3.8766,3.92413,261892,0
+B.US,D,19880404,000000,4.03488,4.03488,3.92413,3.96378,410533,0
+B.US,D,19880405,000000,3.94788,3.94788,3.85319,3.90017,338236,0
+B.US,D,19880406,000000,3.90017,3.90017,3.78153,3.80549,247230,0
+B.US,D,19880407,000000,3.78153,3.80549,3.75806,3.80549,157744,0
+B.US,D,19880408,000000,3.75806,3.85319,3.7343,3.85319,266442,0
+B.US,D,19880411,000000,3.82936,3.85319,3.78153,3.85319,163811,0
+B.US,D,19880412,000000,3.85319,3.92413,3.80549,3.92413,177460,0
+B.US,D,19880413,000000,3.94788,3.94788,3.85319,3.85319,239142,0
+B.US,D,19880414,000000,3.90017,3.96378,3.82936,3.90017,1699773,0
+B.US,D,19880415,000000,3.92413,3.94788,3.92413,3.94788,731077,0
+B.US,D,19880418,000000,3.96378,4.01096,3.96378,4.01096,729556,0
+B.US,D,19880419,000000,3.98738,3.98738,3.92413,3.94788,396883,0
+B.US,D,19880420,000000,3.92413,3.96378,3.90017,3.94788,469185,0
+B.US,D,19880421,000000,3.92413,3.92413,3.90017,3.90017,179989,0
+B.US,D,19880422,000000,3.85319,3.85319,3.82936,3.82936,357449,0
+B.US,D,19880425,000000,3.82936,3.8766,3.80549,3.80549,261389,0
+B.US,D,19880426,000000,3.80549,3.82936,3.75806,3.82936,616305,0
+B.US,D,19880427,000000,3.82936,3.8766,3.82936,3.82936,246216,0
+B.US,D,19880428,000000,3.8766,3.8766,3.80549,3.80549,326604,0
+B.US,D,19880429,000000,3.78153,3.82936,3.78153,3.82936,115268,0
+B.US,D,19880502,000000,3.78153,3.78153,3.64727,3.6947,319530,0
+B.US,D,19880503,000000,3.6947,3.6947,3.59976,3.64727,282621,0
+B.US,D,19880504,000000,3.59976,3.62363,3.57645,3.59976,368062,0
+B.US,D,19880505,000000,3.57645,3.59976,3.45728,3.55233,207793,0
+B.US,D,19880506,000000,3.52872,3.57645,3.52872,3.55233,125889,0
+B.US,D,19880509,000000,3.52872,3.59976,3.50452,3.59976,164817,0
+B.US,D,19880510,000000,3.59976,3.64727,3.55233,3.64727,132965,0
+B.US,D,19880511,000000,3.64727,3.64727,3.48102,3.52872,508617,0
+B.US,D,19880512,000000,3.50452,3.59976,3.50452,3.57645,216388,0
+B.US,D,19880513,000000,3.55233,3.59976,3.55233,3.59976,309418,0
+B.US,D,19880516,000000,3.62363,3.6947,3.59976,3.64727,350875,0
+B.US,D,19880517,000000,3.59976,3.7343,3.59976,3.663,442389,0
+B.US,D,19880518,000000,3.64727,3.6947,3.57645,3.57645,362508,0
+B.US,D,19880519,000000,3.57645,3.62363,3.57645,3.57645,775564,0
+B.US,D,19880520,000000,3.59976,3.59976,3.57645,3.59976,62691.4,0
+B.US,D,19880523,000000,3.64727,3.80549,3.62363,3.80549,284136,0
+B.US,D,19880524,000000,3.78967,3.78967,3.70249,3.76581,577373,0
+B.US,D,19880525,000000,3.70249,3.75009,3.70249,3.72625,759893,0
+B.US,D,19880526,000000,3.75009,3.75009,3.70249,3.72625,196672,0
+B.US,D,19880527,000000,3.72625,3.72625,3.67927,3.70249,166846,0
+B.US,D,19880531,000000,3.72625,3.83722,3.72625,3.81317,567771,0
+B.US,D,19880601,000000,3.86079,3.88475,3.83722,3.86079,726522,0
+B.US,D,19880602,000000,3.83722,4.06661,3.81317,4.05061,1186101,0
+B.US,D,19880603,000000,4.05061,4.16138,4.05061,4.11368,1735166,0
+B.US,D,19880606,000000,4.1379,4.1379,4.06661,4.11368,345816,0
+B.US,D,19880607,000000,4.09038,4.1379,4.05061,4.06661,613274,0
+B.US,D,19880608,000000,4.01936,4.06661,4.00337,4.00337,292734,0
+B.US,D,19880609,000000,4.01936,4.11368,3.97987,4.09038,307395,0
+B.US,D,19880610,000000,4.11368,4.11368,4.00337,4.01936,976279,0
+B.US,D,19880613,000000,4.00337,4.05061,3.97987,4.01936,292734,0
+B.US,D,19880614,000000,4.01936,4.06661,4.00337,4.05061,129932,0
+B.US,D,19880615,000000,4.05061,4.11368,4.05061,4.09038,164817,0
+B.US,D,19880616,000000,4.1379,4.18525,4.09038,4.09038,416602,0
+B.US,D,19880617,000000,4.09038,4.11368,4.05061,4.05061,220938,0
+B.US,D,19880620,000000,4.05061,4.11368,4.05061,4.09038,242678,0
+B.US,D,19880621,000000,4.1379,4.1379,3.90802,4.09038,228521,0
+B.US,D,19880622,000000,4.06661,4.1379,4.06661,4.11368,1157784,0
+B.US,D,19880623,000000,4.11368,4.18525,4.09038,4.11368,722480,0
+B.US,D,19880624,000000,4.06661,4.06661,4.00337,4.01936,960105,0
+B.US,D,19880627,000000,4.01936,4.01936,4.00337,4.00337,1127955,0
+B.US,D,19880628,000000,4.05061,4.05061,3.93214,3.93214,422163,0
+B.US,D,19880629,000000,3.95583,3.95583,3.78967,3.86079,355931,0
+B.US,D,19880630,000000,3.86079,3.86079,3.75009,3.76581,227512,0
+B.US,D,19880701,000000,3.76581,3.81317,3.75009,3.78967,203243,0
+B.US,D,19880705,000000,3.78967,3.81317,3.67927,3.70249,263409,0
+B.US,D,19880706,000000,3.75009,3.76581,3.72625,3.75009,460080,0
+B.US,D,19880707,000000,3.72625,3.78967,3.72625,3.75009,228018,0
+B.US,D,19880708,000000,3.76581,3.76581,3.67927,3.72625,251781,0
+B.US,D,19880711,000000,3.72625,3.72625,3.63148,3.63148,394358,0
+B.US,D,19880712,000000,3.65533,3.65533,3.63148,3.63148,169882,0
+B.US,D,19880713,000000,3.60769,3.70249,3.60769,3.67927,667374,0
+B.US,D,19880714,000000,3.67927,3.67927,3.65533,3.67927,170886,0
+B.US,D,19880715,000000,3.60769,3.65533,3.60769,3.65533,182011,0
+B.US,D,19880718,000000,3.60769,3.60769,3.53631,3.58393,307395,0
+B.US,D,19880719,000000,3.63148,3.70249,3.58393,3.67927,486878,0
+B.US,D,19880720,000000,3.70249,3.72625,3.65533,3.65533,213356,0
+B.US,D,19880721,000000,3.65533,3.72625,3.60769,3.67927,634002,0
+B.US,D,19880722,000000,3.65533,3.67927,3.58393,3.60769,231052,0
+B.US,D,19880725,000000,3.58393,3.58393,3.46541,3.48915,759893,0
+B.US,D,19880726,000000,3.51292,3.53631,3.48915,3.48915,320037,0
+B.US,D,19880727,000000,3.48915,3.51292,3.46541,3.46541,321045,0
+B.US,D,19880728,000000,3.4495,3.46541,3.42564,3.4495,246727,0
+B.US,D,19880729,000000,3.4495,3.48915,3.4495,3.48915,304359,0
+B.US,D,19880801,000000,3.51292,3.51292,3.46541,3.48915,69770.5,0
+B.US,D,19880802,000000,3.46541,3.46541,3.42564,3.42564,215887,0
+B.US,D,19880803,000000,3.4495,3.46541,3.4495,3.46541,95048.2,0
+B.US,D,19880804,000000,3.46541,3.48915,3.46541,3.48915,803880,0
+B.US,D,19880805,000000,3.48915,3.48915,3.46541,3.46541,176452,0
+B.US,D,19880808,000000,3.42564,3.46541,3.42564,3.4495,375146,0
+B.US,D,19880809,000000,3.42564,3.42564,3.28354,3.35436,655740,0
+B.US,D,19880810,000000,3.35436,3.37818,3.33041,3.33041,225492,0
+B.US,D,19880811,000000,3.35436,3.35436,3.25968,3.30693,637543,0
+B.US,D,19880812,000000,3.33041,3.33041,3.25968,3.28354,518226,0
+B.US,D,19880815,000000,3.2358,3.25968,3.21204,3.2358,510639,0
+B.US,D,19880816,000000,3.2358,3.25968,3.18874,3.18874,789720,0
+B.US,D,19880817,000000,3.21204,3.2358,3.14872,3.2358,403459,0
+B.US,D,19880818,000000,3.2358,3.2358,3.18874,3.2358,158246,0
+B.US,D,19880819,000000,3.2358,3.25968,3.18874,3.18874,236106,0
+B.US,D,19880822,000000,3.18874,3.21204,3.11717,3.18874,412557,0
+B.US,D,19880823,000000,3.1646,3.18874,3.1646,3.18874,88476.8,0
+B.US,D,19880824,000000,3.18874,3.30693,3.18874,3.28354,239650,0
+B.US,D,19880825,000000,3.30693,3.30693,3.2358,3.25968,117291,0
+B.US,D,19880826,000000,3.28354,3.28354,3.2358,3.28354,127406,0
+B.US,D,19880829,000000,3.30693,3.30693,3.2358,3.28354,267959,0
+B.US,D,19880830,000000,3.28354,3.28354,3.21204,3.2358,147633,0
+B.US,D,19880831,000000,3.21204,3.2358,3.21204,3.21204,70780.3,0
+B.US,D,19880901,000000,3.2358,3.2358,3.14872,3.1646,206282,0
+B.US,D,19880902,000000,3.1646,3.21204,3.14872,3.14872,160268,0
+B.US,D,19880906,000000,3.14872,3.1646,3.11717,3.14872,397893,0
+B.US,D,19880907,000000,3.11717,3.14872,3.11717,3.14872,608213,0
+B.US,D,19880908,000000,3.14872,3.14872,3.1013,3.1013,543000,0
+B.US,D,19880909,000000,3.1013,3.1013,2.95907,2.98254,520246,0
+B.US,D,19880912,000000,2.95907,2.98254,2.87204,2.98254,425197,0
+B.US,D,19880913,000000,3.00649,3.05411,3.00649,3.03007,365536,0
+B.US,D,19880914,000000,3.05411,3.05411,3.00649,3.03007,708324,0
+B.US,D,19880915,000000,3.00649,3.00649,2.93513,2.98254,518730,0
+B.US,D,19880916,000000,2.93513,2.95907,2.81693,2.87204,697706,0
+B.US,D,19880919,000000,2.87204,2.87204,2.7293,2.81693,497491,0
+B.US,D,19880920,000000,2.84828,2.8876,2.77699,2.8876,652711,0
+B.US,D,19880921,000000,2.91144,2.98254,2.87204,2.95907,672932,0
+B.US,D,19880922,000000,2.91144,3.03007,2.91144,3.03007,432274,0
+B.US,D,19880923,000000,3.03007,3.1013,3.03007,3.07742,312451,0
+B.US,D,19880926,000000,3.07742,3.1013,3.05411,3.1013,311944,0
+B.US,D,19880927,000000,3.14872,3.1646,3.11717,3.1646,234590,0
+B.US,D,19880928,000000,3.14872,3.21204,3.1013,3.21204,590521,0
+B.US,D,19880929,000000,3.1646,3.2358,3.1646,3.18874,424184,0
+B.US,D,19880930,000000,3.1646,3.18874,3.1013,3.11717,237117,0
+B.US,D,19881003,000000,3.11717,3.1646,3.11717,3.1646,168866,0
+B.US,D,19881004,000000,3.1646,3.18874,3.14872,3.18874,111732,0
+B.US,D,19881005,000000,3.18874,3.18874,3.1646,3.1646,174426,0
+B.US,D,19881006,000000,3.18874,3.21204,3.18874,3.21204,211336,0
+B.US,D,19881007,000000,3.21204,3.2358,3.18874,3.21204,121340,0
+B.US,D,19881010,000000,3.25968,3.37818,3.25968,3.37818,601644,0
+B.US,D,19881011,000000,3.37818,3.40207,3.30693,3.35436,585969,0
+B.US,D,19881012,000000,3.30693,3.40207,3.30693,3.40207,479292,0
+B.US,D,19881013,000000,3.37818,3.40207,3.30693,3.33041,358962,0
+B.US,D,19881014,000000,3.33041,3.33041,3.25968,3.28354,136002,0
+B.US,D,19881017,000000,3.30693,3.35436,3.28354,3.30693,238633,0
+B.US,D,19881018,000000,3.30693,3.30693,3.28354,3.28354,87461.5,0
+B.US,D,19881019,000000,3.30693,3.30693,3.28354,3.28354,138026,0
+B.US,D,19881020,000000,3.28354,3.33041,3.25968,3.25968,77861.6,0
+B.US,D,19881021,000000,3.2358,3.28354,3.21204,3.2358,146622,0
+B.US,D,19881024,000000,3.18874,3.18874,3.14872,3.14872,254312,0
+B.US,D,19881025,000000,3.14872,3.1646,3.14872,3.1646,411544,0
+B.US,D,19881026,000000,3.21204,3.28354,3.18874,3.25968,375647,0
+B.US,D,19881027,000000,3.25968,3.25968,3.2358,3.2358,165328,0
+B.US,D,19881028,000000,3.30693,3.30693,3.21204,3.21204,246216,0
+B.US,D,19881031,000000,3.21204,3.21204,3.1646,3.1646,164312,0
+B.US,D,19881101,000000,3.14872,3.1646,3.14872,3.1646,109713,0
+B.US,D,19881102,000000,3.18874,3.33041,3.18874,3.30693,723492,0
+B.US,D,19881103,000000,3.35436,3.37818,3.33041,3.35436,476258,0
+B.US,D,19881104,000000,3.33041,3.35436,3.25968,3.30693,248243,0
+B.US,D,19881107,000000,3.28354,3.28354,3.2358,3.2358,65725.5,0
+B.US,D,19881108,000000,3.2358,3.25968,3.21204,3.25968,121340,0
+B.US,D,19881109,000000,3.25968,3.33041,3.25968,3.30693,219421,0
+B.US,D,19881110,000000,3.33041,3.33041,3.28354,3.30693,139036,0
+B.US,D,19881111,000000,3.30693,3.33041,3.28354,3.30693,242678,0
+B.US,D,19881114,000000,3.28354,3.30693,3.25968,3.25968,358454,0
+B.US,D,19881115,000000,3.25968,3.28354,3.2358,3.25968,332169,0
+B.US,D,19881116,000000,3.28354,3.30693,3.2358,3.25968,290713,0
+B.US,D,19881117,000000,3.21204,3.2358,3.21204,3.2358,215375,0
+B.US,D,19881118,000000,3.21204,3.2358,3.18874,3.2358,305875,0
+B.US,D,19881121,000000,3.25968,3.28354,3.2358,3.25968,158753,0
+B.US,D,19881122,000000,3.25968,3.28354,3.2358,3.2358,234084,0
+B.US,D,19881123,000000,3.24394,3.29148,3.24394,3.26736,73307.8,0
+B.US,D,19881125,000000,3.33041,3.33041,3.29148,3.30693,167354,0
+B.US,D,19881128,000000,3.33041,3.33041,3.26736,3.29148,394358,0
+B.US,D,19881129,000000,3.24394,3.24394,3.1013,3.17238,311944,0
+B.US,D,19881130,000000,3.19631,3.2201,3.14872,3.2201,196166,0
+B.US,D,19881201,000000,3.19631,3.2201,3.17238,3.17238,159258,0
+B.US,D,19881202,000000,3.19631,3.26736,3.17238,3.24394,586981,0
+B.US,D,19881205,000000,3.2201,3.26736,3.2201,3.2201,144091,0
+B.US,D,19881206,000000,3.2201,3.2201,3.19631,3.2201,253801,0
+B.US,D,19881207,000000,3.17238,3.19631,3.1013,3.14872,658773,0
+B.US,D,19881208,000000,3.14872,3.17238,3.14872,3.14872,268971,0
+B.US,D,19881209,000000,3.1254,3.14872,3.03784,3.05411,1004597,0
+B.US,D,19881212,000000,3.03784,3.05411,3.01409,3.01409,142068,0
+B.US,D,19881213,000000,3.01409,3.03784,2.96693,2.99077,246216,0
+B.US,D,19881214,000000,2.96693,3.03784,2.96693,3.03784,253297,0
+B.US,D,19881215,000000,3.01409,3.03784,2.96693,2.99077,363516,0
+B.US,D,19881216,000000,2.99077,3.01409,2.96693,3.01409,182011,0
+B.US,D,19881219,000000,2.99077,3.01409,2.96693,2.99077,197680,0
+B.US,D,19881220,000000,2.96693,2.99077,2.94307,2.99077,199703,0
+B.US,D,19881221,000000,3.01409,3.01409,2.99077,2.99077,260378,0
+B.US,D,19881222,000000,3.01409,3.01409,2.94307,2.99077,486371,0
+B.US,D,19881223,000000,3.01409,3.01409,2.99077,3.01409,136511,0
+B.US,D,19881227,000000,3.01409,3.03784,2.99077,2.99077,80892.3,0
+B.US,D,19881228,000000,2.96693,2.99077,2.96693,2.96693,182011,0
+B.US,D,19881229,000000,2.96693,3.01409,2.96693,3.01409,287676,0
+B.US,D,19881230,000000,2.99077,3.05411,2.99077,3.03784,301833,0
+B.US,D,19890103,000000,3.05411,3.07742,3.03784,3.07742,205269,0
+B.US,D,19890104,000000,3.03784,3.05411,3.03784,3.03784,267959,0
+B.US,D,19890105,000000,3.05411,3.07742,3.05411,3.05411,71283.6,0
+B.US,D,19890106,000000,3.05411,3.07742,3.03784,3.05411,178978,0
+B.US,D,19890109,000000,3.03784,3.07742,3.01409,3.07742,346319,0
+B.US,D,19890110,000000,3.2201,3.37818,3.2201,3.37818,459574,0
+B.US,D,19890111,000000,3.37818,3.47345,3.33041,3.42564,1074873,0
+B.US,D,19890112,000000,3.42564,3.42564,3.36277,3.36277,317506,0
+B.US,D,19890113,000000,3.37818,3.40207,3.36277,3.36277,350372,0
+B.US,D,19890116,000000,3.36277,3.37818,3.30693,3.30693,147127,0
+B.US,D,19890117,000000,3.33041,3.33041,3.26736,3.29148,187068,0
+B.US,D,19890118,000000,3.30693,3.30693,3.24394,3.30693,196672,0
+B.US,D,19890119,000000,3.29148,3.42564,3.29148,3.37818,435815,0
+B.US,D,19890120,000000,3.42564,3.6161,3.42564,3.5919,1048579,0
+B.US,D,19890123,000000,3.5919,3.75009,3.56822,3.663,576872,0
+B.US,D,19890124,000000,3.67927,3.72625,3.63148,3.63148,689617,0
+B.US,D,19890125,000000,3.663,3.67927,3.63148,3.663,171898,0
+B.US,D,19890126,000000,3.70249,3.72625,3.67927,3.72625,1255363,0
+B.US,D,19890127,000000,3.70249,3.72625,3.67927,3.72625,2253390,0
+B.US,D,19890130,000000,3.72625,3.72625,3.5919,3.67927,424689,0
+B.US,D,19890131,000000,3.63148,3.70249,3.49693,3.52068,1440916,0
+B.US,D,19890201,000000,3.54437,3.663,3.54437,3.63148,1709379,0
+B.US,D,19890202,000000,3.663,3.70249,3.663,3.663,339749,0
+B.US,D,19890203,000000,3.663,3.67927,3.63148,3.67927,502043,0
+B.US,D,19890206,000000,3.663,3.663,3.6161,3.63148,759385,0
+B.US,D,19890207,000000,3.6161,3.63148,3.47345,3.5919,415089,0
+B.US,D,19890208,000000,3.63148,3.72625,3.6161,3.72625,580917,0
+B.US,D,19890209,000000,3.72625,3.77404,3.70249,3.72625,534399,0
+B.US,D,19890210,000000,3.70249,3.86873,3.70249,3.82131,578893,0
+B.US,D,19890213,000000,3.79753,3.82131,3.75009,3.79753,648160,0
+B.US,D,19890214,000000,3.77404,3.79753,3.75009,3.75009,409018,0
+B.US,D,19890215,000000,3.75009,3.86873,3.72625,3.84497,1070326,0
+B.US,D,19890216,000000,3.84497,3.86873,3.79753,3.82131,333180,0
+B.US,D,19890217,000000,3.77404,3.82131,3.75009,3.75009,349867,0
+B.US,D,19890221,000000,3.77404,3.86873,3.77404,3.82131,647149,0
+B.US,D,19890222,000000,3.84497,3.91616,3.84497,3.86873,825113,0
+B.US,D,19890223,000000,3.91616,4.02704,3.91616,3.98738,2208389,0
+B.US,D,19890224,000000,3.98738,4.00337,3.93214,3.95583,216888,0
+B.US,D,19890227,000000,4.00337,4.1218,4.00337,4.05061,962630,0
+B.US,D,19890228,000000,4.05061,4.07437,4.00337,4.00337,997012,0
+B.US,D,19890301,000000,3.98738,3.98738,3.91616,3.95583,887297,0
+B.US,D,19890302,000000,3.98738,4.02704,3.98738,4.02704,183528,0
+B.US,D,19890303,000000,4.00337,4.05061,3.98738,4.05061,201725,0
+B.US,D,19890306,000000,4.02704,4.1932,4.02704,4.1932,1132510,0
+B.US,D,19890307,000000,4.16971,4.24062,4.14568,4.14568,867587,0
+B.US,D,19890308,000000,4.16971,4.21687,4.14568,4.16971,567262,0
+B.US,D,19890309,000000,4.16971,4.25646,4.14568,4.21687,801854,0
+B.US,D,19890310,000000,4.24062,4.24062,4.1932,4.21687,188579,0
+B.US,D,19890313,000000,4.25646,4.28797,4.21687,4.21687,538952,0
+B.US,D,19890314,000000,4.21687,4.25646,4.21687,4.24062,327615,0
+B.US,D,19890315,000000,4.24062,4.24062,4.1932,4.1932,120837,0
+B.US,D,19890316,000000,4.1932,4.1932,4.14568,4.16971,238633,0
+B.US,D,19890317,000000,4.1932,4.21687,4.14568,4.14568,280096,0
+B.US,D,19890320,000000,4.16971,4.16971,3.98738,4.05061,400425,0
+B.US,D,19890321,000000,4.00337,4.00337,3.84497,3.89258,471206,0
+B.US,D,19890322,000000,3.91616,3.91616,3.84497,3.89258,494972,0
+B.US,D,19890323,000000,3.91616,3.93214,3.82131,3.84497,407502,0
+B.US,D,19890327,000000,3.79753,3.84497,3.79753,3.84497,86452.7,0
+B.US,D,19890328,000000,3.82131,3.84497,3.67927,3.70249,333180,0
+B.US,D,19890329,000000,3.67927,3.75009,3.663,3.72625,609731,0
+B.US,D,19890330,000000,3.75009,3.79753,3.72625,3.79753,185041,0
+B.US,D,19890331,000000,3.77404,3.91616,3.77404,3.89258,373623,0
+B.US,D,19890403,000000,3.89258,3.93214,3.89258,3.93214,162800,0
+B.US,D,19890404,000000,3.93214,4.00337,3.91616,3.95583,196672,0
+B.US,D,19890405,000000,3.95583,4.02704,3.93214,4.02704,374635,0
+B.US,D,19890406,000000,4.02704,4.1218,3.98738,4.02704,155214,0
+B.US,D,19890407,000000,4.00337,4.05061,3.98738,4.00337,81901.1,0
+B.US,D,19890410,000000,3.98738,4.02704,3.95583,4.00337,188076,0
+B.US,D,19890411,000000,3.98738,3.98738,3.93214,3.93214,206785,0
+B.US,D,19890412,000000,3.93214,4.00337,3.93214,3.95583,70278.1,0
+B.US,D,19890413,000000,3.98738,4.05061,3.98738,4.02704,471206,0
+B.US,D,19890414,000000,4.00337,4.00337,3.95583,3.98738,492440,0
+B.US,D,19890417,000000,4.02704,4.07437,4.02704,4.05061,388290,0
+B.US,D,19890418,000000,4.02704,4.02704,4.00337,4.00337,174936,0
+B.US,D,19890419,000000,4.00337,4.00337,3.95583,4.00337,576364,0
+B.US,D,19890420,000000,4.00337,4.00337,3.95583,4.00337,82409.9,0
+B.US,D,19890421,000000,4.00337,4.02704,3.98738,4.02704,233580,0
+B.US,D,19890424,000000,4.02704,4.05061,4.00337,4.05061,240656,0
+B.US,D,19890425,000000,4.02704,4.02704,4.00337,4.00337,71791.3,0
+B.US,D,19890426,000000,4.00337,4.00337,3.95583,3.98738,370589,0
+B.US,D,19890427,000000,3.95583,3.98738,3.93214,3.93214,39433.5,0
+B.US,D,19890428,000000,3.86873,3.89258,3.77404,3.79753,323572,0
+B.US,D,19890501,000000,3.75009,3.77404,3.70249,3.70249,310427,0
+B.US,D,19890502,000000,3.70249,3.72625,3.663,3.663,248747,0
+B.US,D,19890503,000000,3.67927,3.70249,3.663,3.663,73307.8,0
+B.US,D,19890504,000000,3.67927,3.70249,3.663,3.70249,137011,0
+B.US,D,19890505,000000,3.67927,3.70249,3.6161,3.663,252793,0
+B.US,D,19890508,000000,3.663,3.663,3.5919,3.5919,231559,0
+B.US,D,19890509,000000,3.5919,3.6161,3.56822,3.6161,512158,0
+B.US,D,19890510,000000,3.5919,3.75009,3.5919,3.72625,515187,0
+B.US,D,19890511,000000,3.75009,3.86873,3.75009,3.82131,355424,0
+B.US,D,19890512,000000,3.82131,3.84497,3.79753,3.84497,112741,0
+B.US,D,19890515,000000,3.77404,3.77404,3.75009,3.75009,143081,0
+B.US,D,19890516,000000,3.75009,3.82131,3.75009,3.79753,179989,0
+B.US,D,19890517,000000,3.79753,3.79753,3.75009,3.77404,59153,0
+B.US,D,19890518,000000,3.75009,3.79753,3.75009,3.75009,104149,0
+B.US,D,19890519,000000,3.75009,3.79753,3.72625,3.79753,203750,0
+B.US,D,19890522,000000,3.75009,3.77404,3.67927,3.67927,307395,0
+B.US,D,19890523,000000,3.67927,3.75009,3.67927,3.70249,305366,0
+B.US,D,19890524,000000,3.6947,3.6947,3.59976,3.62363,821069,0
+B.US,D,19890525,000000,3.58393,3.62363,3.52872,3.59976,385759,0
+B.US,D,19890526,000000,3.64727,3.6947,3.64727,3.67095,124877,0
+B.US,D,19890530,000000,3.64727,3.67095,3.62363,3.67095,79884.6,0
+B.US,D,19890531,000000,3.67095,3.6947,3.64727,3.67095,129932,0
+B.US,D,19890601,000000,3.6947,3.78967,3.6947,3.76581,493449,0
+B.US,D,19890602,000000,3.76581,3.88475,3.76581,3.86079,211841,0
+B.US,D,19890605,000000,3.86079,3.95583,3.86079,3.95583,459574,0
+B.US,D,19890606,000000,3.92413,4.1379,3.92413,4.11368,600631,0
+B.US,D,19890607,000000,4.11368,4.16138,4.06661,4.16138,422668,0
+B.US,D,19890608,000000,4.11368,4.11368,4.06661,4.06661,145606,0
+B.US,D,19890609,000000,4.06661,4.11368,3.95583,3.97987,730567,0
+B.US,D,19890612,000000,3.99542,4.01936,3.95583,3.97987,297788,0
+B.US,D,19890613,000000,3.95583,4.06661,3.95583,4.06661,457048,0
+B.US,D,19890614,000000,4.04275,4.20892,4.01936,4.20892,741694,0
+B.US,D,19890615,000000,4.23305,4.25646,4.18525,4.25646,600129,0
+B.US,D,19890616,000000,4.25646,4.25646,4.18525,4.20892,337224,0
+B.US,D,19890619,000000,4.23305,4.23305,4.18525,4.23305,405984,0
+B.US,D,19890620,000000,4.20892,4.20892,4.11368,4.1379,335710,0
+B.US,D,19890621,000000,4.1379,4.20892,4.09038,4.18525,302336,0
+B.US,D,19890622,000000,4.18525,4.35131,4.18525,4.27992,647149,0
+B.US,D,19890623,000000,4.25646,4.43823,4.25646,4.39088,610745,0
+B.US,D,19890626,000000,4.39088,4.39088,4.27992,4.29628,247736,0
+B.US,D,19890627,000000,4.27992,4.39088,4.27992,4.39088,343796,0
+B.US,D,19890628,000000,4.39088,4.41484,4.35131,4.41484,342782,0
+B.US,D,19890629,000000,4.41484,4.53337,4.39088,4.39088,870618,0
+B.US,D,19890630,000000,4.41484,4.43823,4.27992,4.3673,290204,0
+B.US,D,19890703,000000,4.3673,4.41484,4.35131,4.39088,189087,0
+B.US,D,19890705,000000,4.41484,4.652,4.41484,4.60465,1482876,0
+B.US,D,19890706,000000,4.62843,4.69168,4.62843,4.652,1202788,0
+B.US,D,19890707,000000,4.652,4.81021,4.62843,4.67548,517714,0
+B.US,D,19890710,000000,4.69168,4.76305,4.67548,4.69168,742197,0
+B.US,D,19890711,000000,4.62843,4.76305,4.62843,4.71542,263916,0
+B.US,D,19890712,000000,4.71542,4.95299,4.71542,4.88152,1142115,0
+B.US,D,19890713,000000,4.92912,4.92912,4.83406,4.85746,423681,0
+B.US,D,19890714,000000,4.81021,4.90499,4.78682,4.88152,405478,0
+B.US,D,19890717,000000,4.88152,4.92912,4.88152,4.90499,380708,0
+B.US,D,19890718,000000,4.88152,4.92912,4.88152,4.90499,324588,0
+B.US,D,19890719,000000,4.92912,4.92912,4.78682,4.85746,440367,0
+B.US,D,19890720,000000,4.88152,4.99996,4.88152,4.99996,501545,0
+B.US,D,19890721,000000,4.99996,4.99996,4.92912,4.95299,298802,0
+B.US,D,19890724,000000,4.95299,5.01621,4.92912,4.99996,162800,0
+B.US,D,19890725,000000,4.99996,4.99996,4.90499,4.92912,440872,0
+B.US,D,19890726,000000,4.90499,4.92912,4.81021,4.88152,1072845,0
+B.US,D,19890727,000000,4.85746,4.88152,4.81021,4.83406,154710,0
+B.US,D,19890728,000000,4.81021,4.83406,4.76305,4.78682,534906,0
+B.US,D,19890731,000000,4.78682,4.81021,4.69168,4.71542,311944,0
+B.US,D,19890801,000000,4.69168,4.83406,4.69168,4.81021,107185,0
+B.US,D,19890802,000000,4.83406,4.92912,4.78682,4.90499,819045,0
+B.US,D,19890803,000000,4.92912,4.99996,4.88152,4.97637,273522,0
+B.US,D,19890804,000000,4.92912,4.95299,4.88152,4.90499,484349,0
+B.US,D,19890807,000000,4.88152,4.90499,4.88152,4.90499,439863,0
+B.US,D,19890808,000000,4.88152,4.90499,4.85746,4.88152,1559216,0
+B.US,D,19890809,000000,4.83406,4.85746,4.78682,4.83406,938870,0
+B.US,D,19890810,000000,4.83406,4.90499,4.83406,4.85746,262394,0
+B.US,D,19890811,000000,4.85746,4.88152,4.81021,4.81021,60166.2,0
+B.US,D,19890814,000000,4.85746,4.85746,4.78682,4.81021,107691,0
+B.US,D,19890815,000000,4.81021,4.85746,4.76305,4.81021,434801,0
+B.US,D,19890816,000000,4.78682,4.85746,4.78682,4.78682,322562,0
+B.US,D,19890817,000000,4.76305,4.81021,4.76305,4.76305,56625.6,0
+B.US,D,19890818,000000,4.78682,4.83406,4.78682,4.83406,98082.2,0
+B.US,D,19890821,000000,4.81021,4.90499,4.81021,4.83406,98588.8,0
+B.US,D,19890822,000000,4.88152,4.90499,4.83406,4.90499,134992,0
+B.US,D,19890823,000000,4.90499,4.92912,4.85746,4.88152,465140,0
+B.US,D,19890824,000000,4.90499,4.90499,4.81021,4.83406,285147,0
+B.US,D,19890825,000000,4.83406,4.83406,4.71542,4.71542,252793,0
+B.US,D,19890828,000000,4.67548,4.69168,4.27992,4.43823,1031898,0
+B.US,D,19890829,000000,4.50997,4.60465,4.46219,4.53337,1114310,0
+B.US,D,19890830,000000,4.55678,4.60465,4.53337,4.53337,445924,0
+B.US,D,19890831,000000,4.53337,4.53337,4.46219,4.48584,186559,0
+B.US,D,19890901,000000,4.46219,4.46219,4.29628,4.35131,549066,0
+B.US,D,19890905,000000,4.29628,4.31978,4.23305,4.27992,324078,0
+B.US,D,19890906,000000,4.27992,4.31978,4.20892,4.25646,943922,0
+B.US,D,19890907,000000,4.23305,4.25646,4.20892,4.23305,953028,0
+B.US,D,19890908,000000,4.23305,4.23305,4.1379,4.16138,279587,0
+B.US,D,19890911,000000,4.1379,4.1379,4.01936,4.06661,247736,0
+B.US,D,19890912,000000,4.06661,4.09038,4.04275,4.04275,289698,0
+B.US,D,19890913,000000,3.99542,3.99542,3.88475,3.99542,568781,0
+B.US,D,19890914,000000,3.99542,4.06661,3.99542,4.01936,362508,0
+B.US,D,19890915,000000,3.99542,4.11368,3.95583,4.04275,1025827,0
+B.US,D,19890918,000000,4.04275,4.11368,3.99542,4.11368,179482,0
+B.US,D,19890919,000000,4.11368,4.20892,4.11368,4.16138,405984,0
+B.US,D,19890920,000000,4.25646,4.31978,4.20892,4.23305,915612,0
+B.US,D,19890921,000000,4.27992,4.27992,4.20892,4.25646,1075372,0
+B.US,D,19890922,000000,4.29628,4.41484,4.27992,4.39088,1621411,0
+B.US,D,19890925,000000,4.53337,4.71542,4.50997,4.69168,891345,0
+B.US,D,19890926,000000,4.652,4.71542,4.60465,4.67548,1187106,0
+B.US,D,19890927,000000,4.69168,4.71542,4.50997,4.50997,820559,0
+B.US,D,19890928,000000,4.53337,4.55678,4.43823,4.55678,396378,0
+B.US,D,19890929,000000,4.60465,4.60465,4.53337,4.60465,482836,0
+B.US,D,19891002,000000,4.62843,4.62843,4.55678,4.62843,589510,0
+B.US,D,19891003,000000,4.62843,4.62843,4.50997,4.60465,262903,0
+B.US,D,19891004,000000,4.62843,4.7391,4.60465,4.7391,475753,0
+B.US,D,19891005,000000,4.78682,4.81021,4.67548,4.7391,874658,0
+B.US,D,19891006,000000,4.71542,4.7391,4.60465,4.652,154201,0
+B.US,D,19891009,000000,4.67548,4.67548,4.62843,4.652,482836,0
+B.US,D,19891010,000000,4.652,4.652,4.58082,4.652,206282,0
+B.US,D,19891011,000000,4.652,4.652,4.53337,4.53337,356435,0
+B.US,D,19891012,000000,4.50997,4.53337,4.48584,4.48584,373120,0
+B.US,D,19891013,000000,4.50997,4.50997,4.31978,4.31978,415592,0
+B.US,D,19891016,000000,4.3673,4.58082,4.29628,4.58082,938870,0
+B.US,D,19891017,000000,4.55678,4.55678,4.46219,4.48584,155718,0
+B.US,D,19891018,000000,4.50997,4.53337,4.48584,4.53337,169370,0
+B.US,D,19891019,000000,4.60465,4.78682,4.60465,4.7391,1186606,0
+B.US,D,19891020,000000,4.69168,4.71542,4.67548,4.69168,444406,0
+B.US,D,19891023,000000,4.67548,4.69168,4.67548,4.67548,205774,0
+B.US,D,19891024,000000,4.67548,4.7391,4.652,4.71542,685572,0
+B.US,D,19891025,000000,4.67548,4.81021,4.67548,4.7391,455026,0
+B.US,D,19891026,000000,4.71542,4.90499,4.71542,4.90499,1256377,0
+B.US,D,19891027,000000,4.97637,5.18211,4.95299,5.15834,1682078,0
+B.US,D,19891030,000000,5.20615,5.20615,5.07134,5.13459,785172,0
+B.US,D,19891031,000000,5.13459,5.13459,4.95299,4.97637,1380747,0
+B.US,D,19891101,000000,4.97637,5.08714,4.90499,5.04747,593558,0
+B.US,D,19891102,000000,5.08714,5.20615,5.08714,5.11099,1155257,0
+B.US,D,19891103,000000,5.18211,5.3958,5.18211,5.37195,2345406,0
+B.US,D,19891106,000000,5.44348,5.46662,5.3245,5.41141,960105,0
+B.US,D,19891107,000000,5.57768,5.67271,5.53006,5.6251,1998064,0
+B.US,D,19891108,000000,5.60154,5.64923,5.50658,5.6251,978816,0
+B.US,D,19891109,000000,5.60154,5.69649,5.57768,5.6251,934826,0
+B.US,D,19891110,000000,5.67271,5.90205,5.67271,5.8546,1550118,0
+B.US,D,19891113,000000,5.94977,6.02093,5.90205,5.92571,1457593,0
+B.US,D,19891114,000000,5.92571,5.92571,5.74354,5.92571,1255869,0
+B.US,D,19891115,000000,5.80724,5.8546,5.74354,5.79146,1853473,0
+B.US,D,19891116,000000,5.79146,5.79146,5.64923,5.76779,610745,0
+B.US,D,19891117,000000,5.79146,5.8546,5.76779,5.83888,638552,0
+B.US,D,19891120,000000,5.80724,5.99727,5.79146,5.9735,1560233,0
+B.US,D,19891121,000000,5.99727,6.20273,5.94977,5.9735,3723118,0
+B.US,D,19891122,000000,5.9735,5.9735,5.83888,5.94977,2370180,0
+B.US,D,19891124,000000,6.01271,6.15539,6.01271,6.15539,1203797,0
+B.US,D,19891127,000000,6.1001,6.13173,6.01271,6.07615,1172952,0
+B.US,D,19891128,000000,6.03657,6.07615,5.91767,5.98922,1089532,0
+B.US,D,19891129,000000,5.96547,6.01271,5.91767,5.9417,608213,0
+B.US,D,19891130,000000,5.91767,5.98922,5.89417,5.9417,949994,0
+B.US,D,19891201,000000,5.9417,5.98922,5.9417,5.96547,647656,0
+B.US,D,19891204,000000,5.87033,5.87033,5.75169,5.75169,997012,0
+B.US,D,19891205,000000,5.73605,5.7995,5.73605,5.7995,949994,0
+B.US,D,19891206,000000,5.77572,5.87033,5.77572,5.87033,407502,0
+B.US,D,19891207,000000,5.91767,6.03657,5.91767,6.03657,511651,0
+B.US,D,19891208,000000,6.07615,6.31352,6.01271,6.28983,865561,0
+B.US,D,19891211,000000,6.33729,6.40809,6.33729,6.36092,974769,0
+B.US,D,19891212,000000,6.33729,6.36092,6.28983,6.33729,1487934,0
+B.US,D,19891213,000000,6.24242,6.24242,6.1001,6.24242,802361,0
+B.US,D,19891214,000000,6.19467,6.19467,6.13173,6.19467,698718,0
+B.US,D,19891215,000000,6.24242,6.36092,6.24242,6.31352,2080981,0
+B.US,D,19891218,000000,6.26607,6.26607,6.13173,6.19467,1334738,0
+B.US,D,19891219,000000,6.17105,6.21862,6.13173,6.15539,1048579,0
+B.US,D,19891220,000000,6.17105,6.19467,6.15539,6.19467,706802,0
+B.US,D,19891221,000000,6.21862,6.21862,6.15539,6.15539,226502,0
+B.US,D,19891222,000000,6.17105,6.19467,6.15539,6.17105,182011,0
+B.US,D,19891226,000000,6.15539,6.15539,6.07615,6.07615,140049,0
+B.US,D,19891227,000000,6.1001,6.15539,6.06015,6.07615,194144,0
+B.US,D,19891228,000000,6.1001,6.1001,5.89417,5.89417,833198,0
+B.US,D,19891229,000000,5.9417,5.9417,5.84648,5.89417,853929,0
+B.US,D,19900103,000000,5.87033,5.87033,5.68049,5.68049,759638,0
+B.US,D,19900104,000000,5.77572,5.96547,5.77572,5.96547,698718,0
+B.US,D,19900105,000000,6.1001,6.33729,6.1001,6.33729,1224773,0
+B.US,D,19900108,000000,6.28983,6.33729,6.19467,6.19467,639816,0
+B.US,D,19900109,000000,6.19467,6.3848,6.15539,6.3848,814247,0
+B.US,D,19900110,000000,6.47966,6.62198,6.43214,6.43214,1962933,0
+B.US,D,19900111,000000,6.56657,6.75676,6.47966,6.56657,1660591,0
+B.US,D,19900112,000000,6.70926,6.80411,6.33729,6.51926,2455875,0
+B.US,D,19900115,000000,6.62198,6.70926,6.47966,6.56657,1238428,0
+B.US,D,19900116,000000,6.66164,6.66164,6.51926,6.66164,1485911,0
+B.US,D,19900117,000000,6.66164,6.66164,6.56657,6.66164,1161579,0
+B.US,D,19900118,000000,6.66164,6.66164,6.33729,6.47966,460333,0
+B.US,D,19900119,000000,6.3848,6.43214,6.28983,6.33729,360482,0
+B.US,D,19900122,000000,6.19467,6.24242,6.06015,6.19467,627679,0
+B.US,D,19900123,000000,6.24242,6.3848,6.19467,6.33729,694672,0
+B.US,D,19900124,000000,6.51926,6.56657,6.28983,6.33729,849127,0
+B.US,D,19900125,000000,6.28983,6.47966,6.19467,6.47966,372109,0
+B.US,D,19900126,000000,6.51926,6.56657,6.33729,6.43214,389552,0
+B.US,D,19900129,000000,6.43214,6.56657,6.33729,6.56657,440367,0
+B.US,D,19900130,000000,6.56657,6.70926,6.47966,6.66164,590773,0
+B.US,D,19900131,000000,6.62198,6.62198,6.33729,6.33729,894629,0
+B.US,D,19900201,000000,6.47966,6.62198,6.43214,6.51926,675206,0
+B.US,D,19900202,000000,6.51926,6.66164,6.47966,6.51926,285147,0
+B.US,D,19900205,000000,6.80411,6.94633,6.70926,6.89087,1655025,0
+B.US,D,19900206,000000,6.89087,7.17593,6.85148,7.12823,1090796,0
+B.US,D,19900207,000000,7.22364,7.46063,6.89087,6.89087,1430803,0
+B.US,D,19900208,000000,6.94633,6.99368,6.85148,6.99368,458819,0
+B.US,D,19900209,000000,6.94633,6.99368,6.85148,6.89087,321553,0
+B.US,D,19900212,000000,6.99368,7.12823,6.89087,7.08086,702255,0
+B.US,D,19900213,000000,7.03344,7.03344,6.99368,7.03344,256832,0
+B.US,D,19900214,000000,6.94633,6.99368,6.89087,6.94633,496235,0
+B.US,D,19900215,000000,6.99368,6.99368,6.75676,6.85148,428992,0
+B.US,D,19900216,000000,6.89087,6.89087,6.75676,6.75676,437331,0
+B.US,D,19900220,000000,7.41311,7.41311,7.12823,7.35764,828656,0
+B.US,D,19900221,000000,7.46063,7.6427,7.46063,7.46063,737393,0
+B.US,D,19900222,000000,7.31046,7.46063,7.22364,7.35764,1431307,0
+B.US,D,19900223,000000,7.27088,7.35764,7.12823,7.12823,601142,0
+B.US,D,19900226,000000,6.89087,6.99368,6.75676,6.80411,1299355,0
+B.US,D,19900227,000000,6.75676,6.89087,6.75676,6.85148,487130,0
+B.US,D,19900228,000000,6.89087,6.94633,6.85148,6.94633,492183,0
+B.US,D,19900301,000000,6.94633,7.17593,6.89087,7.12823,982599,0
+B.US,D,19900302,000000,7.03344,7.12823,6.99368,7.08086,585215,0
+B.US,D,19900305,000000,7.12823,7.12823,6.89087,6.89087,608213,0
+B.US,D,19900306,000000,6.94633,6.99368,6.85148,6.85148,876687,0
+B.US,D,19900307,000000,6.75676,6.75676,6.62198,6.70926,943164,0
+B.US,D,19900308,000000,6.75676,6.80411,6.70926,6.75676,200463,0
+B.US,D,19900309,000000,6.70926,6.80411,6.70926,6.75676,835477,0
+B.US,D,19900312,000000,6.80411,6.85148,6.80411,6.80411,619591,0
+B.US,D,19900313,000000,6.85148,7.12823,6.80411,7.08086,446431,0
+B.US,D,19900314,000000,7.08086,7.22364,7.08086,7.17593,633749,0
+B.US,D,19900315,000000,7.22364,7.54755,7.22364,7.54755,1276344,0
+B.US,D,19900316,000000,7.59499,7.78527,7.50002,7.50002,654982,0
+B.US,D,19900319,000000,7.46063,7.69031,7.41311,7.46063,2229878,0
+B.US,D,19900320,000000,7.46063,7.50002,7.22364,7.31046,875420,0
+B.US,D,19900321,000000,7.12823,7.31046,7.12823,7.17593,976027,0
+B.US,D,19900322,000000,7.17593,7.41311,7.12823,7.41311,647656,0
+B.US,D,19900323,000000,7.41311,7.41311,7.12823,7.27088,609229,0
+B.US,D,19900326,000000,6.47966,6.70926,6.47966,6.56657,2686673,0
+B.US,D,19900327,000000,6.66164,6.80411,6.62198,6.66164,1802412,0
+B.US,D,19900328,000000,6.75676,6.80411,6.62198,6.66164,735876,0
+B.US,D,19900329,000000,6.70926,6.85148,6.70926,6.70926,643859,0
+B.US,D,19900330,000000,6.66164,6.75676,6.62198,6.75676,424184,0
+B.US,D,19900402,000000,6.70926,6.75676,6.62198,6.75676,449967,0
+B.US,D,19900403,000000,6.94633,6.99368,6.89087,6.94633,507352,0
+B.US,D,19900404,000000,6.89087,6.94633,6.75676,6.94633,727535,0
+B.US,D,19900405,000000,6.94633,7.03344,6.80411,6.94633,457809,0
+B.US,D,19900406,000000,6.99368,7.12823,6.94633,7.12823,612009,0
+B.US,D,19900409,000000,6.99368,6.99368,6.89087,6.89087,324588,0
+B.US,D,19900410,000000,6.89087,6.89087,6.75676,6.80411,336213,0
+B.US,D,19900411,000000,6.80411,6.80411,6.56657,6.66164,443650,0
+B.US,D,19900412,000000,6.66164,6.80411,6.66164,6.70926,392582,0
+B.US,D,19900416,000000,6.66164,6.75676,6.62198,6.70926,589510,0
+B.US,D,19900417,000000,6.62198,6.66164,6.62198,6.62198,224224,0
+B.US,D,19900418,000000,6.56657,6.85148,6.51926,6.75676,889071,0
+B.US,D,19900419,000000,6.85148,6.89087,6.80411,6.80411,160518,0
+B.US,D,19900420,000000,6.80411,6.80411,6.33729,6.43214,846344,0
+B.US,D,19900423,000000,6.24242,6.47966,6.19467,6.3848,1029114,0
+B.US,D,19900424,000000,6.33729,6.43214,6.28983,6.28983,374134,0
+B.US,D,19900425,000000,6.24242,6.28983,6.1001,6.1001,532380,0
+B.US,D,19900426,000000,6.15539,6.24242,6.1001,6.19467,412809,0
+B.US,D,19900427,000000,6.24242,6.24242,6.1001,6.15539,279587,0
+B.US,D,19900430,000000,6.1001,6.1001,5.91767,5.96547,601142,0
+B.US,D,19900501,000000,6.06015,6.19467,6.01271,6.15539,462858,0
+B.US,D,19900502,000000,6.19467,6.19467,6.01271,6.01271,165573,0
+B.US,D,19900503,000000,6.1001,6.19467,6.01271,6.19467,453002,0
+B.US,D,19900504,000000,6.15539,6.24242,6.15539,6.19467,210067,0
+B.US,D,19900507,000000,6.24242,6.43214,6.24242,6.3848,236106,0
+B.US,D,19900508,000000,6.43214,6.47966,6.28983,6.28983,780620,0
+B.US,D,19900509,000000,6.19467,6.51926,6.15539,6.47966,2811299,0
+B.US,D,19900510,000000,6.56657,6.62198,6.51926,6.51926,1907824,0
+B.US,D,19900511,000000,6.56657,6.75676,6.56657,6.62198,1726068,0
+B.US,D,19900514,000000,6.66164,6.66164,6.51926,6.51926,654227,0
+B.US,D,19900515,000000,6.43214,6.62198,6.3848,6.56657,374635,0
+B.US,D,19900516,000000,6.62198,6.70926,6.56657,6.62198,563979,0
+B.US,D,19900517,000000,6.66164,6.75676,6.62198,6.70926,314473,0
+B.US,D,19900518,000000,6.80411,7.08086,6.70926,7.08086,1494506,0
+B.US,D,19900521,000000,7.12823,7.35764,7.12823,7.31046,844321,0
+B.US,D,19900522,000000,7.46063,7.46063,7.17593,7.27088,1307187,0
+B.US,D,19900523,000000,6.85148,7.03344,6.85148,6.89087,1494251,0
+B.US,D,19900524,000000,6.91471,7.0095,6.86719,6.86719,598106,0
+B.US,D,19900525,000000,6.81975,6.96222,6.77277,6.96222,341774,0
+B.US,D,19900529,000000,7.0095,7.04908,6.91471,7.0095,397639,0
+B.US,D,19900530,000000,7.04908,7.04908,6.86719,6.91471,428231,0
+B.US,D,19900531,000000,6.91471,7.04908,6.91471,6.96222,458819,0
+B.US,D,19900601,000000,6.96222,6.96222,6.68531,6.73302,583442,0
+B.US,D,19900604,000000,6.73302,6.73302,6.40034,6.543,663325,0
+B.US,D,19900605,000000,6.5825,6.5825,6.40034,6.543,618076,0
+B.US,D,19900606,000000,6.5825,6.62993,6.44794,6.49558,374389,0
+B.US,D,19900607,000000,6.35317,6.40034,6.16324,6.16324,2786274,0
+B.US,D,19900608,000000,6.16324,6.26607,6.12358,6.26607,754080,0
+B.US,D,19900611,000000,6.21862,6.30564,6.21862,6.30564,1039226,0
+B.US,D,19900612,000000,6.26607,6.35317,6.21862,6.30564,523280,0
+B.US,D,19900613,000000,6.12358,6.26607,6.12358,6.26607,771271,0
+B.US,D,19900614,000000,6.02871,6.16324,6.02871,6.0682,516456,0
+B.US,D,19900615,000000,6.12358,6.21862,6.0682,6.16324,763940,0
+B.US,D,19900618,000000,6.16324,6.26607,6.16324,6.16324,480052,0
+B.US,D,19900619,000000,6.21862,6.30564,6.16324,6.30564,341774,0
+B.US,D,19900620,000000,6.26607,6.543,6.26607,6.49558,1271545,0
+B.US,D,19900621,000000,6.49558,6.5825,6.44794,6.543,592289,0
+B.US,D,19900622,000000,6.49558,6.5825,6.49558,6.543,471455,0
+B.US,D,19900625,000000,6.73302,6.77277,6.68531,6.73302,358962,0
+B.US,D,19900626,000000,6.5825,6.62993,6.543,6.5825,229284,0
+B.US,D,19900627,000000,6.62993,6.73302,6.62993,6.68531,302336,0
+B.US,D,19900628,000000,6.81975,6.91471,6.81975,6.91471,380198,0
+B.US,D,19900629,000000,6.91471,7.38159,6.91471,7.23927,783655,0
+B.US,D,19900702,000000,7.429,7.52416,7.429,7.52416,1164613,0
+B.US,D,19900703,000000,7.47642,7.61097,7.429,7.429,1231852,0
+B.US,D,19900705,000000,7.38159,7.38159,7.2866,7.38159,346578,0
+B.US,D,19900706,000000,7.38159,7.38159,7.23927,7.33396,208550,0
+B.US,D,19900709,000000,7.33396,7.33396,7.0095,7.04908,355931,0
+B.US,D,19900710,000000,6.96222,7.0095,6.86719,6.96222,710848,0
+B.US,D,19900711,000000,7.0095,7.0095,6.91471,7.0095,191365,0
+B.US,D,19900712,000000,6.81975,7.19961,6.77277,7.15188,708071,0
+B.US,D,19900713,000000,7.23927,7.61097,7.23927,7.47642,1706096,0
+B.US,D,19900716,000000,7.47642,7.70585,7.47642,7.70585,1304909,0
+B.US,D,19900717,000000,7.61097,7.66655,7.56373,7.61097,781379,0
+B.US,D,19900718,000000,7.61097,7.70585,7.56373,7.66655,791999,0
+B.US,D,19900719,000000,7.66655,7.80088,7.61097,7.61097,1015716,0
+B.US,D,19900720,000000,7.61097,7.61097,7.52416,7.52416,496736,0
+B.US,D,19900723,000000,7.75358,7.80088,7.47642,7.75358,957824,0
+B.US,D,19900724,000000,7.80088,7.8485,7.66655,7.75358,488904,0
+B.US,D,19900725,000000,7.94375,8.07828,7.94375,8.07828,998783,0
+B.US,D,19900726,000000,7.99053,8.07828,7.89578,8.07828,1450518,0
+B.US,D,19900727,000000,8.03076,8.03076,7.89578,7.99053,780620,0
+B.US,D,19900730,000000,7.99053,8.03076,7.8485,7.99053,672682,0
+B.US,D,19900731,000000,8.13338,8.27615,8.07828,8.27615,1365077,0
+B.US,D,19900801,000000,8.3163,8.45658,7.75358,7.8485,1877994,0
+B.US,D,19900802,000000,8.3163,8.40878,7.94375,7.99053,1852456,0
+B.US,D,19900803,000000,7.89578,8.21904,7.89578,8.03076,1260425,0
+B.US,D,19900806,000000,8.21904,8.40878,8.07828,8.18018,1128463,0
+B.US,D,19900807,000000,8.03076,8.03076,7.61097,7.99053,867077,0
+B.US,D,19900808,000000,7.94375,7.94375,7.75358,7.94375,775062,0
+B.US,D,19900809,000000,7.89578,7.89578,7.52416,7.52416,942658,0
+B.US,D,19900810,000000,7.70585,8.18018,7.66655,8.18018,1824905,0
+B.US,D,19900813,000000,8.50429,8.50429,8.07828,8.36346,2393938,0
+B.US,D,19900814,000000,8.50429,8.54431,8.27615,8.3163,2088564,0
+B.US,D,19900815,000000,8.18018,8.3163,8.07828,8.27615,1080183,0
+B.US,D,19900816,000000,8.3163,8.78049,8.3163,8.78049,1367354,0
+B.US,D,19900817,000000,8.87827,9.01904,8.82709,9.01904,2610578,0
+B.US,D,19900820,000000,8.97242,9.06656,8.92579,9.01904,1026086,0
+B.US,D,19900821,000000,9.06656,9.25576,8.68543,8.78049,1360776,0
+B.US,D,19900822,000000,8.82709,8.87827,8.68543,8.87827,574340,0
+B.US,D,19900823,000000,9.11409,9.15429,8.50429,8.601,2245551,0
+B.US,D,19900824,000000,8.54431,8.78049,8.21904,8.27615,1840577,0
+B.US,D,19900827,000000,7.80088,7.99053,7.47642,7.56373,3553748,0
+B.US,D,19900828,000000,7.75358,8.07828,7.66655,8.07828,1221237,0
+B.US,D,19900829,000000,8.03076,8.18018,7.99053,8.07828,513675,0
+B.US,D,19900830,000000,8.03076,8.21904,8.03076,8.07828,637543,0
+B.US,D,19900831,000000,8.13338,8.18018,8.03076,8.07828,289198,0
+B.US,D,19900904,000000,8.18018,8.18018,8.07828,8.18018,270737,0
+B.US,D,19900905,000000,8.18018,8.3163,8.07828,8.21904,279843,0
+B.US,D,19900906,000000,8.27615,8.27615,8.18018,8.21904,206785,0
+B.US,D,19900907,000000,8.03076,8.07828,7.89578,7.94375,648160,0
+B.US,D,19900910,000000,7.70585,7.75358,7.47642,7.75358,722230,0
+B.US,D,19900911,000000,7.66655,7.75358,7.66655,7.66655,598614,0
+B.US,D,19900912,000000,7.70585,7.75358,7.56373,7.66655,333685,0
+B.US,D,19900913,000000,7.61097,7.8485,7.56373,7.80088,396883,0
+B.US,D,19900914,000000,7.94375,7.99053,7.89578,7.99053,546286,0
+B.US,D,19900917,000000,8.07828,8.27615,8.07828,8.27615,1350415,0
+B.US,D,19900918,000000,8.13338,8.18018,7.94375,7.94375,530867,0
+B.US,D,19900919,000000,7.8485,7.94375,7.80088,7.8485,303100,0
+B.US,D,19900920,000000,7.8485,8.13338,7.8485,8.03076,298290,0
+B.US,D,19900921,000000,8.13338,8.27615,8.03076,8.07828,746998,0
+B.US,D,19900924,000000,8.21904,8.73388,8.18018,8.73388,1148939,0
+B.US,D,19900925,000000,8.68543,8.73388,8.45658,8.601,1231603,0
+B.US,D,19900926,000000,8.50429,8.78049,8.40878,8.73388,754080,0
+B.US,D,19900927,000000,8.601,8.68543,8.45658,8.50429,1083717,0
+B.US,D,19900928,000000,8.68543,8.68543,8.40878,8.45658,469438,0
+B.US,D,19901001,000000,8.36346,8.36346,7.94375,7.94375,581172,0
+B.US,D,19901002,000000,7.89578,8.03076,7.8485,7.99053,933309,0
+B.US,D,19901003,000000,7.99053,8.21904,7.99053,8.21904,744222,0
+B.US,D,19901004,000000,8.3163,8.36346,8.03076,8.07828,474994,0
+B.US,D,19901005,000000,8.13338,8.18018,7.99053,8.03076,456292,0
+B.US,D,19901008,000000,7.94375,8.03076,7.75358,7.75358,379441,0
+B.US,D,19901009,000000,7.89578,8.03076,7.66655,7.8485,1073104,0
+B.US,D,19901010,000000,7.8485,7.99053,7.80088,7.94375,515694,0
+B.US,D,19901011,000000,7.8485,8.07828,7.33396,7.429,1016983,0
+B.US,D,19901012,000000,7.429,7.429,6.77277,7.0095,876176,0
+B.US,D,19901015,000000,6.77277,6.77277,6.44794,6.543,2019807,0
+B.US,D,19901016,000000,6.30564,6.62993,6.16324,6.49558,2323664,0
+B.US,D,19901017,000000,6.5825,6.91471,6.5825,6.91471,868088,0
+B.US,D,19901018,000000,7.0095,7.09642,6.73302,7.09642,595580,0
+B.US,D,19901019,000000,7.09642,7.09642,6.96222,7.04908,650433,0
+B.US,D,19901022,000000,6.91471,6.96222,6.81975,6.91471,165830,0
+B.US,D,19901023,000000,7.0095,7.0095,6.81975,6.86719,557408,0
+B.US,D,19901024,000000,6.81975,7.0095,6.77277,6.96222,455026,0
+B.US,D,19901025,000000,7.0095,7.2866,7.0095,7.2866,528335,0
+B.US,D,19901026,000000,7.23927,7.23927,6.86719,6.96222,751043,0
+B.US,D,19901029,000000,6.96222,7.04908,6.86719,6.91471,283886,0
+B.US,D,19901030,000000,6.96222,7.15188,6.91471,7.09642,678493,0
+B.US,D,19901031,000000,7.09642,7.2866,7.0095,7.2866,398905,0
+B.US,D,19901101,000000,7.33396,7.38159,7.23927,7.38159,303346,0
+B.US,D,19901102,000000,7.33396,7.33396,7.19961,7.23927,369328,0
+B.US,D,19901105,000000,7.23927,7.429,7.19961,7.33396,422668,0
+B.US,D,19901106,000000,7.33396,7.56373,7.33396,7.429,405478,0
+B.US,D,19901107,000000,7.38159,7.429,7.2866,7.2866,283378,0
+B.US,D,19901108,000000,7.33396,7.33396,7.19961,7.33396,177460,0
+B.US,D,19901109,000000,7.19961,7.23927,7.15188,7.19961,230291,0
+B.US,D,19901112,000000,7.09642,7.15188,7.04908,7.04908,116535,0
+B.US,D,19901113,000000,7.09642,7.19961,7.0095,7.15188,304863,0
+B.US,D,19901114,000000,7.19961,7.19961,6.81975,6.96222,268971,0
+B.US,D,19901115,000000,6.96222,7.0095,6.96222,6.96222,167354,0
+B.US,D,19901116,000000,7.04908,7.04908,6.86719,6.91471,431264,0
+B.US,D,19901119,000000,6.91471,7.0095,6.81975,6.96222,544258,0
+B.US,D,19901120,000000,6.86719,6.91471,6.68531,6.73302,324588,0
+B.US,D,19901121,000000,6.68531,6.73302,6.62993,6.73302,333685,0
+B.US,D,19901123,000000,6.81975,6.96222,6.81975,6.91471,202989,0
+B.US,D,19901126,000000,7.0255,7.16809,6.97815,7.12045,429748,0
+B.US,D,19901127,000000,7.12045,7.26283,7.07274,7.16809,347589,0
+B.US,D,19901128,000000,7.07274,7.26283,7.07274,7.26283,382478,0
+B.US,D,19901129,000000,7.31046,7.49271,7.31046,7.40551,606955,0
+B.US,D,19901130,000000,7.35003,7.35003,7.12045,7.31046,261132,0
+B.US,D,19901203,000000,7.26283,7.31046,7.12045,7.16809,257088,0
+B.US,D,19901204,000000,7.21559,7.35003,7.16809,7.26283,414328,0
+B.US,D,19901205,000000,7.26283,7.31046,6.97815,7.0255,357697,0
+B.US,D,19901206,000000,6.83577,7.21559,6.74883,7.21559,593807,0
+B.US,D,19901207,000000,7.16809,7.21559,7.0255,7.21559,300565,0
+B.US,D,19901210,000000,7.26283,7.35003,7.21559,7.26283,466902,0
+B.US,D,19901211,000000,7.21559,7.21559,7.0255,7.07274,375901,0
+B.US,D,19901212,000000,7.07274,7.07274,6.97815,7.07274,442890,0
+B.US,D,19901213,000000,7.0255,7.21559,7.0255,7.21559,235600,0
+B.US,D,19901214,000000,7.12045,7.26283,7.12045,7.21559,264417,0
+B.US,D,19901217,000000,7.31046,7.35003,7.26283,7.31046,353906,0
+B.US,D,19901218,000000,7.31046,7.35003,7.21559,7.26283,321802,0
+B.US,D,19901219,000000,7.21559,7.68235,7.21559,7.63482,1427009,0
+B.US,D,19901220,000000,7.72997,7.77686,7.63482,7.72997,679753,0
+B.US,D,19901221,000000,7.68235,7.68235,7.54755,7.63482,481316,0
+B.US,D,19901224,000000,7.68235,7.87209,7.68235,7.87209,208802,0
+B.US,D,19901226,000000,7.95863,8.10278,7.9198,8.06312,345567,0
+B.US,D,19901227,000000,7.9198,7.9198,7.82457,7.87209,214113,0
+B.US,D,19901228,000000,7.95863,8.20414,7.9198,8.20414,505330,0
+B.US,D,19901231,000000,8.10278,8.24242,8.06312,8.14892,841795,0
+B.US,D,19910102,000000,8.00652,8.10278,7.9198,8.06312,537939,0
+B.US,D,19910103,000000,8.00652,8.10278,7.9198,8.10278,585215,0
+B.US,D,19910104,000000,8.10278,8.10278,7.72997,7.77686,845084,0
+B.US,D,19910107,000000,7.95863,8.10278,7.87209,8.06312,806660,0
+B.US,D,19910108,000000,8.00652,8.00652,7.87209,8.00652,454265,0
+B.US,D,19910109,000000,7.95863,8.06312,7.49271,7.95863,1377967,0
+B.US,D,19910110,000000,7.9198,8.06312,7.82457,7.82457,547801,0
+B.US,D,19910111,000000,7.87209,7.87209,7.63482,7.68235,503812,0
+B.US,D,19910114,000000,8.00652,8.10278,7.77686,7.77686,1323624,0
+B.US,D,19910115,000000,7.77686,7.87209,7.68235,7.77686,690627,0
+B.US,D,19910116,000000,7.87209,7.9198,7.68235,7.77686,619845,0
+B.US,D,19910117,000000,7.31046,7.44498,7.26283,7.31046,1189134,0
+B.US,D,19910118,000000,7.31046,7.40551,7.21559,7.26283,787195,0
+B.US,D,19910121,000000,7.31046,7.31046,7.16809,7.26283,187572,0
+B.US,D,19910122,000000,7.31046,7.49271,7.26283,7.49271,538450,0
+B.US,D,19910123,000000,7.31046,7.40551,7.26283,7.31046,350372,0
+B.US,D,19910124,000000,7.07274,7.21559,7.07274,7.21559,782138,0
+B.US,D,19910125,000000,7.16809,7.21559,7.12045,7.16809,341524,0
+B.US,D,19910128,000000,7.12045,7.21559,7.07274,7.12045,341268,0
+B.US,D,19910129,000000,7.12045,7.16809,7.07274,7.16809,311440,0
+B.US,D,19910130,000000,6.93828,7.07274,6.93828,7.0255,798822,0
+B.US,D,19910131,000000,7.0255,7.16809,6.97815,7.12045,573330,0
+B.US,D,19910201,000000,7.26283,7.26283,7.12045,7.21559,346831,0
+B.US,D,19910204,000000,7.21559,7.21559,7.0255,7.07274,383483,0
+B.US,D,19910205,000000,7.0255,7.12045,6.97815,7.07274,608721,0
+B.US,D,19910206,000000,6.97815,7.49271,6.97815,7.49271,878963,0
+B.US,D,19910207,000000,7.49271,7.72997,7.49271,7.68235,1013695,0
+B.US,D,19910208,000000,7.68235,7.77686,7.59499,7.68235,512664,0
+B.US,D,19910211,000000,7.63482,7.68235,7.54755,7.63482,914851,0
+B.US,D,19910212,000000,7.54755,7.9198,7.49271,7.9198,1009148,0
+B.US,D,19910213,000000,7.87209,7.9198,7.82457,7.82457,289953,0
+B.US,D,19910214,000000,7.87209,7.87209,7.59499,7.63482,506339,0
+B.US,D,19910215,000000,7.59499,7.68235,7.35003,7.44498,1329432,0
+B.US,D,19910219,000000,7.35003,7.49271,7.31046,7.49271,385508,0
+B.US,D,19910220,000000,7.44498,7.44498,7.31046,7.31046,430000,0
+B.US,D,19910221,000000,7.26283,7.31046,7.16809,7.21559,328628,0
+B.US,D,19910222,000000,7.12045,7.21559,7.0255,7.12045,523280,0
+B.US,D,19910225,000000,7.0255,7.26283,7.0255,7.16809,559934,0
+B.US,D,19910226,000000,7.16809,7.26283,7.12045,7.16809,408762,0
+B.US,D,19910227,000000,7.16809,7.31046,7.16809,7.26283,718181,0
+B.US,D,19910228,000000,7.26283,7.63482,7.26283,7.59499,1009902,0
+B.US,D,19910301,000000,7.68235,7.68235,7.44498,7.63482,726522,0
+B.US,D,19910304,000000,7.59499,7.77686,7.49271,7.77686,674194,0
+B.US,D,19910305,000000,7.68235,7.72997,7.63482,7.68235,691887,0
+B.US,D,19910306,000000,7.63482,7.9198,7.63482,7.72997,1818334,0
+B.US,D,19910307,000000,7.68235,7.77686,7.59499,7.68235,401939,0
+B.US,D,19910308,000000,7.63482,7.9198,7.63482,7.9198,1110261,0
+B.US,D,19910311,000000,7.95863,8.00652,7.77686,7.87209,1610031,0
+B.US,D,19910312,000000,7.72997,7.87209,7.72997,7.87209,916620,0
+B.US,D,19910313,000000,7.87209,8.00652,7.87209,7.87209,550583,0
+B.US,D,19910314,000000,7.77686,7.87209,7.72997,7.82457,665345,0
+B.US,D,19910315,000000,7.77686,7.87209,7.77686,7.77686,523530,0
+B.US,D,19910318,000000,7.68235,7.72997,7.63482,7.63482,237627,0
+B.US,D,19910319,000000,7.68235,7.82457,7.63482,7.68235,404721,0
+B.US,D,19910320,000000,7.68235,7.72997,7.44498,7.54755,519738,0
+B.US,D,19910321,000000,7.54755,7.68235,7.49271,7.59499,423681,0
+B.US,D,19910322,000000,7.59499,7.63482,7.59499,7.59499,216638,0
+B.US,D,19910325,000000,7.54755,7.54755,7.40551,7.49271,494972,0
+B.US,D,19910326,000000,7.44498,7.54755,7.44498,7.49271,436064,0
+B.US,D,19910327,000000,7.40551,7.59499,7.35003,7.59499,313714,0
+B.US,D,19910328,000000,7.54755,7.63482,7.54755,7.54755,263916,0
+B.US,D,19910401,000000,7.59499,7.68235,7.59499,7.68235,350116,0
+B.US,D,19910402,000000,7.63482,7.72997,7.63482,7.68235,420393,0
+B.US,D,19910403,000000,7.72997,7.87209,7.72997,7.87209,556648,0
+B.US,D,19910404,000000,7.77686,7.87209,7.72997,7.72997,361489,0
+B.US,D,19910405,000000,7.72997,7.72997,7.63482,7.68235,202235,0
+B.US,D,19910408,000000,7.77686,7.82457,7.68235,7.77686,475753,0
+B.US,D,19910409,000000,7.87209,7.95863,7.82457,7.95863,1048830,0
+B.US,D,19910410,000000,7.9198,7.9198,7.82457,7.87209,305121,0
+B.US,D,19910411,000000,7.82457,7.82457,7.72997,7.72997,318011,0
+B.US,D,19910412,000000,7.72997,7.77686,7.59499,7.63482,376408,0
+B.US,D,19910415,000000,7.54755,7.63482,7.40551,7.40551,760646,0
+B.US,D,19910416,000000,7.35003,7.40551,7.31046,7.40551,628185,0
+B.US,D,19910417,000000,7.35003,7.35003,7.31046,7.35003,395114,0
+B.US,D,19910418,000000,7.35003,7.35003,7.26283,7.26283,365536,0
+B.US,D,19910419,000000,7.21559,7.26283,7.16809,7.16809,401184,0
+B.US,D,19910422,000000,7.12045,7.40551,7.07274,7.35003,349611,0
+B.US,D,19910423,000000,7.31046,7.31046,7.16809,7.31046,1455828,0
+B.US,D,19910424,000000,7.31046,7.31046,7.21559,7.21559,339249,0
+B.US,D,19910425,000000,7.12045,7.21559,7.07274,7.07274,388290,0
+B.US,D,19910426,000000,7.16809,7.21559,7.07274,7.12045,180745,0
+B.US,D,19910429,000000,7.07274,7.12045,7.0255,7.07274,620350,0
+B.US,D,19910430,000000,7.16809,7.26283,7.12045,7.21559,539206,0
+B.US,D,19910501,000000,7.16809,7.16809,7.07274,7.07274,262903,0
+B.US,D,19910502,000000,7.07274,7.12045,7.0255,7.07274,417865,0
+B.US,D,19910503,000000,7.07274,7.12045,6.93828,6.97815,351130,0
+B.US,D,19910506,000000,6.93828,7.0255,6.89087,6.97815,218916,0
+B.US,D,19910507,000000,7.0255,7.07274,6.97815,6.97815,448957,0
+B.US,D,19910508,000000,7.0255,7.07274,6.93828,6.97815,279843,0
+B.US,D,19910509,000000,6.93828,7.0255,6.89087,7.0255,448452,0
+B.US,D,19910510,000000,7.0255,7.07274,6.97815,7.0255,95809.7,0
+B.US,D,19910513,000000,7.0255,7.21559,7.0255,7.16809,521007,0
+B.US,D,19910514,000000,7.21559,7.44498,7.21559,7.44498,435815,0
+B.US,D,19910515,000000,7.49271,7.59499,7.44498,7.49271,399160,0
+B.US,D,19910516,000000,7.40551,7.40551,7.31046,7.31046,334951,0
+B.US,D,19910517,000000,7.31046,7.31046,7.21559,7.21559,138276,0
+B.US,D,19910520,000000,7.21559,7.26283,7.16809,7.16809,250517,0
+B.US,D,19910521,000000,7.26283,7.26283,7.16809,7.21559,176958,0
+B.US,D,19910522,000000,7.31046,7.35003,7.21559,7.26283,297788,0
+B.US,D,19910523,000000,7.16809,7.21559,7.12045,7.16809,354918,0
+B.US,D,19910524,000000,7.19174,7.27884,7.14428,7.27884,168866,0
+B.US,D,19910528,000000,7.32592,7.65831,7.32592,7.65831,954546,0
+B.US,D,19910529,000000,7.65831,7.80088,7.65831,7.74552,1118350,0
+B.US,D,19910530,000000,7.69828,7.84056,7.69828,7.80088,743211,0
+B.US,D,19910531,000000,7.80088,7.84056,7.74552,7.84056,172399,0
+B.US,D,19910603,000000,7.88799,7.94375,7.84056,7.88799,638552,0
+B.US,D,19910604,000000,7.88799,7.94375,7.84056,7.88799,360231,0
+B.US,D,19910605,000000,7.88799,7.94375,7.84056,7.88799,334694,0
+B.US,D,19910606,000000,7.99053,8.21904,7.99053,8.12472,1726317,0
+B.US,D,19910607,000000,8.26721,8.26721,8.12472,8.17316,975020,0
+B.US,D,19910610,000000,8.3163,8.36346,8.26721,8.3163,699981,0
+B.US,D,19910611,000000,8.36346,8.36346,8.21904,8.36346,1550118,0
+B.US,D,19910612,000000,8.36346,8.40092,8.21904,8.21904,464126,0
+B.US,D,19910613,000000,8.21904,8.26721,8.17316,8.21904,858987,0
+B.US,D,19910614,000000,8.17316,8.21904,8.12472,8.12472,320796,0
+B.US,D,19910617,000000,8.17316,8.17316,7.88799,8.07828,909802,0
+B.US,D,19910618,000000,8.17316,8.26721,8.17316,8.26721,776069,0
+B.US,D,19910619,000000,8.21904,8.3163,8.17316,8.26721,338490,0
+B.US,D,19910620,000000,8.21904,8.26721,8.12472,8.17316,367811,0
+B.US,D,19910621,000000,8.17316,8.21904,8.12472,8.12472,337224,0
+B.US,D,19910624,000000,8.03076,8.03076,7.94375,8.03076,790735,0
+B.US,D,19910625,000000,8.03076,8.07828,7.99053,8.07828,395364,0
+B.US,D,19910626,000000,8.07828,8.26721,8.07828,8.26721,848369,0
+B.US,D,19910627,000000,8.17316,8.3163,8.17316,8.26721,415335,0
+B.US,D,19910628,000000,8.36346,8.40092,8.3163,8.40092,827134,0
+B.US,D,19910701,000000,8.45658,8.6487,8.45658,8.6487,1066528,0
+B.US,D,19910702,000000,8.601,8.6487,8.601,8.601,893877,0
+B.US,D,19910703,000000,8.6487,8.82709,8.6487,8.82709,1639608,0
+B.US,D,19910705,000000,8.92579,8.92579,8.82709,8.82709,728296,0
+B.US,D,19910708,000000,8.92579,8.92579,8.82709,8.92579,631727,0
+B.US,D,19910709,000000,8.82709,8.92579,8.78049,8.82709,317758,0
+B.US,D,19910710,000000,8.97242,9.06656,8.82709,8.82709,1120119,0
+B.US,D,19910711,000000,8.73388,8.78049,8.601,8.601,806660,0
+B.US,D,19910712,000000,8.6487,8.73388,8.601,8.73388,364021,0
+B.US,D,19910715,000000,8.82709,8.92579,8.82709,8.92579,567015,0
+B.US,D,19910716,000000,8.87827,8.97242,8.87827,8.87827,701752,0
+B.US,D,19910717,000000,8.87827,8.92579,8.82709,8.82709,436573,0
+B.US,D,19910718,000000,8.92579,8.92579,8.36346,8.40092,2896239,0
+B.US,D,19910719,000000,8.45658,8.68543,8.45658,8.68543,1131498,0
+B.US,D,19910722,000000,8.82709,8.82709,8.601,8.601,455787,0
+B.US,D,19910723,000000,8.68543,8.87827,8.68543,8.87827,1920207,0
+B.US,D,19910724,000000,8.82709,8.82709,8.68543,8.68543,408260,0
+B.US,D,19910725,000000,8.73388,8.78049,8.68543,8.68543,586226,0
+B.US,D,19910726,000000,8.73388,8.82709,8.68543,8.78049,245211,0
+B.US,D,19910729,000000,8.78049,8.82709,8.73388,8.73388,350875,0
+B.US,D,19910730,000000,8.73388,8.73388,8.6487,8.68543,338490,0
+B.US,D,19910731,000000,8.68543,8.73388,8.68543,8.68543,330648,0
+B.US,D,19910801,000000,8.68543,8.82709,8.6487,8.82709,213858,0
+B.US,D,19910802,000000,8.73388,8.73388,8.601,8.6487,506088,0
+B.US,D,19910805,000000,8.601,8.6487,8.49661,8.49661,277565,0
+B.US,D,19910806,000000,8.54431,8.601,8.49661,8.601,470704,0
+B.US,D,19910807,000000,8.54431,8.6487,8.54431,8.601,532129,0
+B.US,D,19910808,000000,8.601,8.68543,8.601,8.6487,232570,0
+B.US,D,19910809,000000,8.68543,8.73388,8.6487,8.73388,80892.3,0
+B.US,D,19910812,000000,8.68543,8.82709,8.68543,8.73388,278830,0
+B.US,D,19910813,000000,8.73388,8.82709,8.73388,8.82709,273522,0
+B.US,D,19910814,000000,8.82709,9.15429,8.82709,9.11409,856456,0
+B.US,D,19910815,000000,9.06656,9.11409,8.87827,8.87827,396626,0
+B.US,D,19910816,000000,8.87827,8.87827,8.82709,8.87827,142828,0
+B.US,D,19910819,000000,9.06656,9.30327,8.97242,9.06656,2747090,0
+B.US,D,19910820,000000,8.92579,9.15429,8.87827,9.15429,880475,0
+B.US,D,19910821,000000,9.01904,9.06656,8.97242,8.97242,622373,0
+B.US,D,19910822,000000,8.92579,8.97242,8.73388,8.73388,594061,0
+B.US,D,19910823,000000,8.68543,8.73388,8.54431,8.6487,534653,0
+B.US,D,19910826,000000,8.6487,8.78049,8.601,8.6487,423422,0
+B.US,D,19910827,000000,8.6487,8.6487,8.49661,8.54431,400679,0
+B.US,D,19910828,000000,8.6487,8.6487,8.54431,8.54431,411293,0
+B.US,D,19910829,000000,8.45658,8.45658,8.17316,8.26721,900699,0
+B.US,D,19910830,000000,8.07828,8.17316,8.03076,8.17316,695178,0
+B.US,D,19910903,000000,8.12472,8.601,8.12472,8.601,1243739,0
+B.US,D,19910904,000000,8.54431,8.601,8.40092,8.49661,205523,0
+B.US,D,19910905,000000,8.40092,8.45658,8.26721,8.26721,319530,0
+B.US,D,19910906,000000,8.3163,8.49661,8.3163,8.45658,410282,0
+B.US,D,19910909,000000,8.49661,8.601,8.49661,8.54431,429496,0
+B.US,D,19910910,000000,8.54431,8.54431,8.45658,8.49661,502550,0
+B.US,D,19910911,000000,8.3163,8.36346,8.07828,8.07828,733347,0
+B.US,D,19910912,000000,7.99053,8.07828,7.94375,7.94375,413317,0
+B.US,D,19910913,000000,7.99053,7.99053,7.94375,7.99053,97578.9,0
+B.US,D,19910916,000000,7.99053,8.07828,7.94375,7.99053,196672,0
+B.US,D,19910917,000000,8.03076,8.03076,7.99053,8.03076,538450,0
+B.US,D,19910918,000000,8.12472,8.17316,8.03076,8.17316,760396,0
+B.US,D,19910919,000000,8.17316,8.21904,8.03076,8.03076,477775,0
+B.US,D,19910920,000000,8.03076,8.03076,7.94375,7.94375,453762,0
+B.US,D,19910923,000000,7.99053,8.17316,7.99053,8.17316,409778,0
+B.US,D,19910924,000000,8.26721,8.40092,8.17316,8.40092,617822,0
+B.US,D,19910925,000000,8.36346,8.36346,8.26721,8.36346,171898,0
+B.US,D,19910926,000000,8.36346,8.36346,7.99053,7.99053,363010,0
+B.US,D,19910927,000000,7.94375,8.03076,7.88799,7.99053,203243,0
+B.US,D,19910930,000000,8.21904,8.3163,8.17316,8.21904,462108,0
+B.US,D,19911001,000000,8.21904,8.26721,8.21904,8.26721,357196,0
+B.US,D,19911002,000000,8.3163,8.3163,8.26721,8.26721,204506,0
+B.US,D,19911003,000000,8.3163,8.45658,8.3163,8.40092,926985,0
+B.US,D,19911004,000000,8.45658,8.54431,8.40092,8.49661,451994,0
+B.US,D,19911007,000000,8.54431,8.601,8.45658,8.45658,468169,0
+B.US,D,19911008,000000,8.45658,8.45658,8.36346,8.36346,262903,0
+B.US,D,19911009,000000,8.36346,8.54431,8.36346,8.49661,336472,0
+B.US,D,19911010,000000,8.54431,8.54431,8.36346,8.45658,335457,0
+B.US,D,19911011,000000,8.40092,8.54431,8.36346,8.54431,510891,0
+B.US,D,19911014,000000,8.54431,8.6487,8.54431,8.54431,123110,0
+B.US,D,19911015,000000,8.54431,8.601,8.49661,8.601,142828,0
+B.US,D,19911016,000000,8.601,8.73388,8.54431,8.68543,434801,0
+B.US,D,19911017,000000,8.92579,9.06656,8.87827,9.01904,1517000,0
+B.US,D,19911018,000000,9.06656,9.25576,9.06656,9.25576,1237415,0
+B.US,D,19911021,000000,9.30327,9.44581,9.25576,9.30327,1665140,0
+B.US,D,19911022,000000,9.34257,9.58383,9.30327,9.53361,1052626,0
+B.US,D,19911023,000000,9.44581,9.48326,9.30327,9.30327,483593,0
+B.US,D,19911024,000000,9.30327,9.40105,9.20093,9.34257,199199,0
+B.US,D,19911025,000000,9.34257,9.44581,9.20093,9.25576,465140,0
+B.US,D,19911028,000000,9.25576,9.25576,9.11409,9.15429,319530,0
+B.US,D,19911029,000000,9.20093,9.44581,9.11409,9.44581,766716,0
+B.US,D,19911030,000000,9.48326,9.48326,9.30327,9.30327,277565,0
+B.US,D,19911031,000000,9.30327,9.40105,9.25576,9.40105,145606,0
+B.US,D,19911101,000000,9.40105,9.44581,9.25576,9.34257,178978,0
+B.US,D,19911104,000000,9.40105,9.40105,9.25576,9.25576,290457,0
+B.US,D,19911105,000000,9.25576,9.30327,9.06656,9.06656,534653,0
+B.US,D,19911106,000000,9.01904,9.15429,9.01904,9.11409,474239,0
+B.US,D,19911107,000000,9.15429,9.20093,9.11409,9.15429,366041,0
+B.US,D,19911108,000000,9.11409,9.20093,9.06656,9.15429,196924,0
+B.US,D,19911111,000000,9.20093,9.20093,9.06656,9.15429,257342,0
+B.US,D,19911112,000000,9.11409,9.30327,9.06656,9.30327,464629,0
+B.US,D,19911113,000000,9.34257,9.40105,9.25576,9.30327,411544,0
+B.US,D,19911114,000000,9.30327,9.44581,9.30327,9.40105,391827,0
+B.US,D,19911115,000000,9.40105,9.72188,9.34257,9.63039,1540010,0
+B.US,D,19911118,000000,9.72188,9.72188,9.58383,9.63039,915357,0
+B.US,D,19911119,000000,9.77026,9.77026,9.63039,9.67618,874404,0
+B.US,D,19911120,000000,9.40105,9.40105,9.20093,9.40105,545525,0
+B.US,D,19911121,000000,9.40105,9.63039,9.34257,9.63039,1982140,0
+B.US,D,19911122,000000,9.72188,9.86805,9.67618,9.77026,1637844,0
+B.US,D,19911125,000000,9.7383,9.83511,9.65249,9.69907,822586,0
+B.US,D,19911126,000000,9.65249,9.69907,9.40749,9.508,781127,0
+B.US,D,19911127,000000,9.508,9.69907,9.508,9.5993,629451,0
+B.US,D,19911129,000000,9.65249,9.79581,9.5993,9.69907,531621,0
+B.US,D,19911202,000000,9.79581,9.83511,9.65249,9.69907,502550,0
+B.US,D,19911203,000000,9.5993,9.5993,9.508,9.508,763940,0
+B.US,D,19911204,000000,9.5993,9.5993,9.40749,9.40749,508111,0
+B.US,D,19911205,000000,9.45864,9.65249,9.36812,9.65249,799580,0
+B.US,D,19911206,000000,9.65249,9.88183,9.65249,9.88183,1727582,0
+B.US,D,19911209,000000,10.0681,10.2155,10.0225,10.1176,1385300,0
+B.US,D,19911210,000000,10.1176,10.2602,10.0681,10.2155,944940,0
+B.US,D,19911211,000000,10.0681,10.0681,9.92951,10.0225,692396,0
+B.US,D,19911212,000000,9.83511,9.88183,9.69907,9.83511,1575908,0
+B.US,D,19911213,000000,9.88183,9.978,9.83511,9.88183,423681,0
+B.US,D,19911216,000000,9.92951,10.0225,9.88183,9.92951,283128,0
+B.US,D,19911217,000000,9.88183,9.88183,9.5993,9.5993,1174721,0
+B.US,D,19911218,000000,9.65249,9.79581,9.5993,9.65249,1051865,0
+B.US,D,19911219,000000,9.69907,9.7383,9.5993,9.69907,736634,0
+B.US,D,19911220,000000,9.88183,9.88183,9.69907,9.79581,623385,0
+B.US,D,19911223,000000,9.79581,9.83511,9.7383,9.83511,419886,0
+B.US,D,19911224,000000,9.74665,9.89738,9.74665,9.79581,157998,0
+B.US,D,19911226,000000,9.79581,9.79581,9.65871,9.65871,213103,0
+B.US,D,19911227,000000,9.65871,9.85073,9.60669,9.79581,656497,0
+B.US,D,19911230,000000,9.89738,10.1259,9.85073,10.1259,881994,0
+B.US,D,19911231,000000,10.2236,10.5068,10.1751,10.5068,679000,0
+B.US,D,19920102,000000,10.4148,10.4585,10.3178,10.4148,589764,0
+B.US,D,19920103,000000,10.3645,10.4585,10.2692,10.2692,263155,0
+B.US,D,19920106,000000,10.3178,10.3178,10.0765,10.0765,569286,0
+B.US,D,19920107,000000,10.1259,10.1751,9.93752,10.0765,671668,0
+B.US,D,19920108,000000,10.1259,10.1751,9.74665,9.85073,627936,0
+B.US,D,19920109,000000,9.93752,10.4585,9.85073,10.4585,2254905,0
+B.US,D,19920110,000000,10.3645,10.4585,10.3178,10.3178,1158040,0
+B.US,D,19920113,000000,10.2236,10.3178,10.0765,10.2236,498759,0
+B.US,D,19920114,000000,10.2236,10.3645,10.2236,10.2692,340510,0
+B.US,D,19920115,000000,10.3645,10.4148,10.3178,10.4148,706551,0
+B.US,D,19920116,000000,10.4148,10.9274,10.4148,10.9274,1181043,0
+B.US,D,19920117,000000,10.8856,10.9274,10.8369,10.8856,915357,0
+B.US,D,19920120,000000,10.9274,11.1658,10.9274,11.0269,786943,0
+B.US,D,19920121,000000,11.0269,11.1658,11.0269,11.1658,1515485,0
+B.US,D,19920122,000000,11.1155,11.1658,10.9833,10.9833,1588287,0
+B.US,D,19920123,000000,10.9274,10.9274,10.4585,10.4585,1770302,0
+B.US,D,19920124,000000,10.4148,10.5068,10.3178,10.3178,842552,0
+B.US,D,19920127,000000,10.3645,10.4585,10.2236,10.2692,772030,0
+B.US,D,19920128,000000,10.3178,10.3645,10.1751,10.2236,699730,0
+B.US,D,19920129,000000,10.1751,10.2692,10.0307,10.0765,1087764,0
+B.US,D,19920130,000000,10.0765,10.2692,9.98595,10.0307,659282,0
+B.US,D,19920131,000000,10.0765,10.3178,10.0307,10.3178,1230591,0
+B.US,D,19920203,000000,10.3178,10.3178,10.2236,10.2236,486121,0
+B.US,D,19920204,000000,10.2236,10.4148,10.1751,10.3645,752312,0
+B.US,D,19920205,000000,10.4585,10.8856,10.4585,10.8369,1910859,0
+B.US,D,19920206,000000,11.0681,11.1155,10.9274,10.9274,1692952,0
+B.US,D,19920207,000000,10.9274,10.9274,10.784,10.8856,500781,0
+B.US,D,19920210,000000,10.8369,10.9274,10.8369,10.8856,375647,0
+B.US,D,19920211,000000,10.8856,10.9274,10.784,10.8369,274279,0
+B.US,D,19920212,000000,10.8856,10.9833,10.8369,10.9274,567015,0
+B.US,D,19920213,000000,10.8856,10.9274,10.6485,10.6485,875420,0
+B.US,D,19920214,000000,10.6485,10.6485,10.3645,10.3645,286921,0
+B.US,D,19920218,000000,10.3645,10.4148,10.1751,10.3645,636528,0
+B.US,D,19920219,000000,10.4148,10.5068,10.3645,10.3645,543759,0
+B.US,D,19920220,000000,10.3645,10.4585,10.3178,10.4148,234337,0
+B.US,D,19920221,000000,10.4148,10.4585,10.2236,10.2236,378179,0
+B.US,D,19920224,000000,10.1259,10.1751,9.98595,10.0765,417616,0
+B.US,D,19920225,000000,10.1751,10.2236,10.0765,10.0765,512664,0
+B.US,D,19920226,000000,10.1259,10.1751,10.0307,10.1751,188076,0
+B.US,D,19920227,000000,10.3178,10.4148,10.2236,10.4148,687590,0
+B.US,D,19920228,000000,10.4148,10.4585,10.3178,10.3645,507352,0
+B.US,D,19920302,000000,10.2692,10.3178,10.2236,10.2692,855451,0
+B.US,D,19920303,000000,10.2692,10.2692,10.2236,10.2692,518730,0
+B.US,D,19920304,000000,10.2692,10.3178,10.2236,10.2692,576618,0
+B.US,D,19920305,000000,10.2236,10.2692,10.1751,10.2236,457809,0
+B.US,D,19920306,000000,10.1259,10.2236,10.0765,10.2236,478032,0
+B.US,D,19920309,000000,10.1751,10.1751,9.93752,9.93752,558670,0
+B.US,D,19920310,000000,9.93752,10.0307,9.85073,10.0307,620350,0
+B.US,D,19920311,000000,10.0307,10.1259,9.93752,10.0307,464879,0
+B.US,D,19920312,000000,9.89738,9.89738,9.70535,9.70535,366800,0
+B.US,D,19920313,000000,9.70535,9.85073,9.70535,9.74665,294249,0
+B.US,D,19920316,000000,9.65871,9.65871,9.37637,9.37637,1271290,0
+B.US,D,19920317,000000,9.28041,9.3279,9.0885,9.23197,1480352,0
+B.US,D,19920318,000000,9.46591,9.51626,9.28041,9.28041,798569,0
+B.US,D,19920319,000000,9.28041,9.28041,9.1872,9.23197,854693,0
+B.US,D,19920320,000000,9.28041,9.3279,9.1872,9.23197,958336,0
+B.US,D,19920323,000000,9.3279,9.3279,9.23197,9.23197,345567,0
+B.US,D,19920324,000000,9.28041,9.3279,9.13692,9.28041,395620,0
+B.US,D,19920325,000000,9.3279,9.42301,9.3279,9.37637,318011,0
+B.US,D,19920326,000000,9.37637,9.37637,9.23197,9.23197,674451,0
+B.US,D,19920327,000000,9.23197,9.3279,9.23197,9.3279,270995,0
+B.US,D,19920330,000000,9.37637,9.37637,9.3279,9.3279,144342,0
+B.US,D,19920331,000000,9.37637,9.46591,9.3279,9.42301,405984,0
+B.US,D,19920401,000000,9.51626,9.51626,9.46591,9.46591,744473,0
+B.US,D,19920402,000000,9.46591,9.51626,9.42301,9.51626,237117,0
+B.US,D,19920403,000000,9.46591,9.56743,9.46591,9.46591,303346,0
+B.US,D,19920406,000000,9.51626,9.51626,9.37637,9.42301,573080,0
+B.US,D,19920407,000000,9.37637,9.42301,8.95048,8.95048,1203797,0
+B.US,D,19920408,000000,8.91211,8.99527,8.86183,8.86183,1015716,0
+B.US,D,19920409,000000,8.95048,9.28041,8.95048,9.23197,480305,0
+B.US,D,19920410,000000,9.3279,9.42301,9.3279,9.37637,457302,0
+B.US,D,19920413,000000,9.37637,9.42301,9.3279,9.42301,260630,0
+B.US,D,19920414,000000,9.42301,9.42301,9.3279,9.37637,432781,0
+B.US,D,19920415,000000,9.37637,9.37637,8.75856,8.80425,1139077,0
+B.US,D,19920416,000000,8.80425,8.80425,8.71743,8.71743,435561,0
+B.US,D,19920420,000000,8.80425,8.80425,8.67053,8.67053,474489,0
+B.US,D,19920421,000000,8.71743,8.99527,8.6167,8.91211,881741,0
+B.US,D,19920422,000000,8.80425,8.80425,8.71743,8.71743,398651,0
+B.US,D,19920423,000000,8.80425,8.86183,8.67053,8.75856,395364,0
+B.US,D,19920424,000000,8.6167,8.75856,8.6167,8.71743,234590,0
+B.US,D,19920427,000000,8.71743,8.75856,8.43208,8.48053,871879,0
+B.US,D,19920428,000000,8.52844,8.57658,8.48053,8.57658,309670,0
+B.US,D,19920429,000000,8.43208,8.52844,8.38667,8.48053,437078,0
+B.US,D,19920430,000000,8.48053,8.6167,8.34059,8.57658,1565284,0
+B.US,D,19920501,000000,8.52844,8.71743,8.52844,8.67053,1658569,0
+B.US,D,19920504,000000,8.6167,8.67053,8.52844,8.6167,554377,0
+B.US,D,19920505,000000,8.71743,8.86183,8.67053,8.86183,1550118,0
+B.US,D,19920506,000000,8.99527,9.1872,8.95048,9.0885,3254443,0
+B.US,D,19920507,000000,9.0885,9.13692,8.99527,9.0885,1098127,0
+B.US,D,19920508,000000,9.13692,9.3279,8.86183,9.28041,1270533,0
+B.US,D,19920511,000000,9.3279,9.37637,9.1872,9.1872,446683,0
+B.US,D,19920512,000000,9.13692,9.28041,9.0885,9.23197,634002,0
+B.US,D,19920513,000000,9.23197,9.3279,9.23197,9.23197,359722,0
+B.US,D,19920514,000000,9.37637,9.56743,9.37637,9.56743,2232405,0
+B.US,D,19920515,000000,9.60669,9.60669,9.46591,9.51626,1162087,0
+B.US,D,19920518,000000,9.51626,9.56743,9.42301,9.46591,695178,0
+B.US,D,19920519,000000,9.60669,9.65871,9.28041,9.37637,874404,0
+B.US,D,19920520,000000,9.42301,9.42301,9.28041,9.28041,398144,0
+B.US,D,19920521,000000,9.28041,9.28041,9.1872,9.23197,454013,0
+B.US,D,19920522,000000,9.35169,9.49075,9.30327,9.49075,442134,0
+B.US,D,19920526,000000,9.49075,9.73014,9.49075,9.63695,1196974,0
+B.US,D,19920527,000000,9.68448,9.77851,9.63695,9.73014,1205818,0
+B.US,D,19920528,000000,9.63695,9.63695,9.49075,9.49075,261132,0
+B.US,D,19920529,000000,9.54102,9.54102,9.35169,9.35169,715146,0
+B.US,D,19920601,000000,9.40105,9.59118,9.35169,9.59118,483340,0
+B.US,D,19920602,000000,9.63695,9.73014,9.59118,9.73014,874404,0
+B.US,D,19920603,000000,9.77851,9.86805,9.73014,9.77851,1147930,0
+B.US,D,19920604,000000,9.82152,9.86805,9.68448,9.73014,682787,0
+B.US,D,19920605,000000,9.73014,9.77851,9.54102,9.63695,555131,0
+B.US,D,19920608,000000,9.73014,9.82152,9.68448,9.77851,585719,0
+B.US,D,19920609,000000,9.77851,10.1086,9.73014,10.1086,1176242,0
+B.US,D,19920610,000000,10.1586,10.1586,9.86805,9.96944,457048,0
+B.US,D,19920611,000000,10.0079,10.1586,9.92101,10.1586,1140854,0
+B.US,D,19920612,000000,10.1586,10.3406,10.0536,10.3004,1381258,0
+B.US,D,19920615,000000,10.2537,10.4906,10.2537,10.4906,928755,0
+B.US,D,19920616,000000,10.391,10.4906,10.3406,10.3406,861517,0
+B.US,D,19920617,000000,10.391,10.4431,10.199,10.199,670655,0
+B.US,D,19920618,000000,10.1586,10.391,9.96944,10.3004,716665,0
+B.US,D,19920619,000000,10.391,10.4431,10.1086,10.1086,760146,0
+B.US,D,19920622,000000,10.199,10.3406,10.1086,10.3406,929012,0
+B.US,D,19920623,000000,10.391,10.4431,10.3406,10.4431,898930,0
+B.US,D,19920624,000000,10.4431,10.4431,10.3004,10.3004,319782,0
+B.US,D,19920625,000000,10.391,10.4431,10.3406,10.391,275796,0
+B.US,D,19920626,000000,10.3406,10.4906,10.3406,10.3406,420649,0
+B.US,D,19920629,000000,10.3004,10.4906,10.3004,10.4431,436316,0
+B.US,D,19920630,000000,10.4431,10.4906,10.3406,10.4906,858228,0
+B.US,D,19920701,000000,10.53,10.6725,10.53,10.6257,923449,0
+B.US,D,19920702,000000,10.8159,10.8616,10.6257,10.6725,781379,0
+B.US,D,19920706,000000,10.6257,10.7683,10.6257,10.7683,1431056,0
+B.US,D,19920707,000000,10.7208,10.7208,10.6257,10.6257,692650,0
+B.US,D,19920708,000000,10.7208,10.7208,10.53,10.6257,830674,0
+B.US,D,19920709,000000,10.5765,10.7208,10.4906,10.6725,990442,0
+B.US,D,19920710,000000,10.7683,10.7683,10.6257,10.7208,745990,0
+B.US,D,19920713,000000,10.6725,10.7683,10.6725,10.7208,327867,0
+B.US,D,19920714,000000,10.7683,10.8616,10.7208,10.8616,1203797,0
+B.US,D,19920715,000000,10.8616,11.0051,10.8159,11.0051,1160064,0
+B.US,D,19920716,000000,11.0051,11.0517,10.8616,10.9585,1021784,0
+B.US,D,19920717,000000,11.1001,11.1951,11.0517,11.0517,1750336,0
+B.US,D,19920720,000000,11.1495,11.1951,10.9108,10.9585,1412095,0
+B.US,D,19920721,000000,10.8616,10.9108,10.7683,10.8616,1243739,0
+B.US,D,19920722,000000,10.9585,10.9585,10.8616,10.9108,870867,0
+B.US,D,19920723,000000,10.9108,11.0051,10.8616,10.8616,526566,0
+B.US,D,19920724,000000,10.7683,10.8616,10.7208,10.8616,1617110,0
+B.US,D,19920727,000000,10.8159,10.9108,10.7683,10.8616,450981,0
+B.US,D,19920728,000000,10.9585,11.1495,10.9108,11.1001,1554421,0
+B.US,D,19920729,000000,11.1001,11.1001,10.9108,10.9108,1559980,0
+B.US,D,19920730,000000,10.8616,10.9108,10.8159,10.8159,393598,0
+B.US,D,19920731,000000,10.8616,11.0517,10.8616,10.9108,596084,0
+B.US,D,19920803,000000,10.8616,10.9108,10.6257,10.6725,499765,0
+B.US,D,19920804,000000,10.6725,10.8616,10.6257,10.8616,1113297,0
+B.US,D,19920805,000000,10.7683,10.8616,10.7683,10.8159,372868,0
+B.US,D,19920806,000000,10.7683,11.1951,10.7208,11.1951,883004,0
+B.US,D,19920807,000000,11.1495,11.4338,11.1001,11.2409,1331705,0
+B.US,D,19920810,000000,11.1951,11.1951,11.0517,11.1495,331409,0
+B.US,D,19920811,000000,11.0517,11.1001,11.0051,11.0517,887046,0
+B.US,D,19920812,000000,10.9585,10.9585,10.391,10.4906,1944728,0
+B.US,D,19920813,000000,10.391,10.4906,10.1586,10.1586,2119408,0
+B.US,D,19920814,000000,10.3004,10.4431,10.2537,10.3406,631980,0
+B.US,D,19920817,000000,10.4431,10.4906,10.391,10.4906,502801,0
+B.US,D,19920818,000000,10.4431,10.4431,10.3004,10.3406,151929,0
+B.US,D,19920819,000000,10.391,10.4906,10.3004,10.4431,384497,0
+B.US,D,19920820,000000,10.391,10.4906,10.3406,10.4906,238888,0
+B.US,D,19920821,000000,10.4431,10.7208,10.4431,10.6725,473987,0
+B.US,D,19920824,000000,10.9585,10.9585,10.8616,10.9108,1455073,0
+B.US,D,19920825,000000,10.9108,11.0051,10.8616,10.9108,459831,0
+B.US,D,19920826,000000,10.8616,10.9585,10.8616,10.9585,404971,0
+B.US,D,19920827,000000,10.9585,11.1951,10.9585,11.1951,480305,0
+B.US,D,19920828,000000,11.1951,11.5679,11.1951,11.5189,1265982,0
+B.US,D,19920831,000000,11.6221,11.8513,11.5679,11.6596,1059957,0
+B.US,D,19920901,000000,11.6221,11.899,11.5679,11.899,1020270,0
+B.US,D,19920902,000000,11.8111,11.8513,11.4776,11.6221,727788,0
+B.US,D,19920903,000000,11.5679,11.6596,11.3779,11.5679,702764,0
+B.US,D,19920904,000000,11.5679,11.7087,11.5189,11.6221,244702,0
+B.US,D,19920908,000000,11.6221,11.6596,11.5679,11.5679,572067,0
+B.US,D,19920909,000000,11.6221,11.6221,11.4338,11.4338,915612,0
+B.US,D,19920910,000000,11.3779,11.6596,11.3779,11.5679,891850,0
+B.US,D,19920911,000000,11.4776,11.4776,11.3304,11.3779,967688,0
+B.US,D,19920914,000000,11.5679,11.6221,11.4776,11.6221,1107986,0
+B.US,D,19920915,000000,11.5679,11.9958,11.5679,11.9548,1640366,0
+B.US,D,19920916,000000,12.0423,12.3284,11.8111,12.3284,3109598,0
+B.US,D,19920917,000000,12.2288,12.2288,11.9958,12.0423,1179276,0
+B.US,D,19920918,000000,11.9548,12.1375,11.9548,11.9958,1487425,0
+B.US,D,19920921,000000,11.899,11.9548,11.6221,11.7087,881994,0
+B.US,D,19920922,000000,11.8111,11.899,11.7663,11.8111,705796,0
+B.US,D,19920923,000000,11.7087,11.8513,11.7087,11.7663,664338,0
+B.US,D,19920924,000000,11.7087,11.7663,11.6221,11.7087,428231,0
+B.US,D,19920925,000000,11.7663,11.7663,11.5679,11.6596,879969,0
+B.US,D,19920928,000000,11.7087,11.7087,11.5189,11.5189,328885,0
+B.US,D,19920929,000000,11.5189,11.6221,11.5189,11.5679,751803,0
+B.US,D,19920930,000000,11.5679,11.6221,11.3304,11.4338,462359,0
+B.US,D,19921001,000000,11.4338,11.4338,11.1495,11.2892,1016226,0
+B.US,D,19921002,000000,11.2409,11.2892,11.0517,11.2409,697955,0
+B.US,D,19921005,000000,11.3304,11.5679,11.3304,11.4776,1479089,0
+B.US,D,19921006,000000,11.4338,11.4338,11.3304,11.4338,564487,0
+B.US,D,19921007,000000,11.4338,11.4776,11.3304,11.4338,949237,0
+B.US,D,19921008,000000,11.3779,11.4338,11.3304,11.3779,707568,0
+B.US,D,19921009,000000,11.3304,11.5189,11.3304,11.4776,358454,0
+B.US,D,19921012,000000,11.3304,11.3779,11.1951,11.1951,516201,0
+B.US,D,19921013,000000,11.1495,11.2409,11.1001,11.2409,775564,0
+B.US,D,19921014,000000,11.2409,11.2892,11.1495,11.1495,299559,0
+B.US,D,19921015,000000,11.0517,11.1951,11.0517,11.1951,379441,0
+B.US,D,19921016,000000,11.1951,11.3779,11.1951,11.3304,854433,0
+B.US,D,19921019,000000,11.3304,11.7087,11.3304,11.5679,1012182,0
+B.US,D,19921020,000000,11.6596,11.7663,11.6596,11.7087,635769,0
+B.US,D,19921021,000000,11.7663,11.7663,11.5679,11.6221,781884,0
+B.US,D,19921022,000000,11.3779,11.4776,11.2892,11.3779,876942,0
+B.US,D,19921023,000000,11.3779,11.3779,11.3304,11.3779,172659,0
+B.US,D,19921026,000000,11.2892,11.2892,11.1951,11.2409,380198,0
+B.US,D,19921027,000000,11.1495,11.2409,11.1001,11.1001,473735,0
+B.US,D,19921028,000000,11.1495,11.1951,11.0517,11.1495,1243739,0
+B.US,D,19921029,000000,11.1495,11.1951,11.1495,11.1951,342782,0
+B.US,D,19921030,000000,11.1495,11.1951,11.1001,11.1951,561198,0
+B.US,D,19921102,000000,11.1951,11.2892,11.1951,11.2892,358206,0
+B.US,D,19921103,000000,11.2409,11.6221,11.1951,11.6221,1276602,0
+B.US,D,19921104,000000,11.5189,11.7087,11.5189,11.6596,857217,0
+B.US,D,19921105,000000,11.6596,11.7663,11.5189,11.5679,917631,0
+B.US,D,19921106,000000,11.5189,11.5189,11.2892,11.4776,316243,0
+B.US,D,19921109,000000,11.4776,11.4776,11.1951,11.2409,381716,0
+B.US,D,19921110,000000,11.0517,11.0517,10.6725,10.7683,1939418,0
+B.US,D,19921111,000000,10.7683,10.8616,10.5765,10.5765,1469987,0
+B.US,D,19921112,000000,10.5765,10.7683,10.5765,10.6725,1059202,0
+B.US,D,19921113,000000,10.7208,10.8159,10.6257,10.7208,821826,0
+B.US,D,19921116,000000,10.7683,10.8159,10.6725,10.7208,565240,0
+B.US,D,19921117,000000,10.7208,10.7208,10.4906,10.4906,671918,0
+B.US,D,19921118,000000,10.53,10.7208,10.53,10.53,487634,0
+B.US,D,19921119,000000,10.4906,10.53,10.3406,10.391,436064,0
+B.US,D,19921120,000000,10.4431,10.5765,10.4431,10.4906,650180,0
+B.US,D,19921123,000000,10.4585,10.5144,10.3736,10.4585,514430,0
+B.US,D,19921124,000000,10.4585,10.4585,10.1259,10.231,1487425,0
+B.US,D,19921125,000000,10.2692,10.3178,10.1826,10.231,940132,0
+B.US,D,19921127,000000,10.2692,10.5144,10.2692,10.4585,509631,0
+B.US,D,19921130,000000,10.5602,10.6013,10.4585,10.6013,712114,0
+B.US,D,19921201,000000,10.6013,10.6485,10.5602,10.6485,1056167,0
+B.US,D,19921202,000000,10.6485,10.8459,10.6485,10.7911,1230339,0
+B.US,D,19921203,000000,10.7911,11.0269,10.7911,11.0269,1042006,0
+B.US,D,19921204,000000,11.0269,11.1239,11.0269,11.0269,919908,0
+B.US,D,19921207,000000,11.0763,11.0763,10.9833,11.0763,724756,0
+B.US,D,19921208,000000,11.0269,11.0763,10.9339,10.9833,756103,0
+B.US,D,19921209,000000,10.8935,10.9339,10.8459,10.9339,490919,0
+B.US,D,19921210,000000,10.9339,11.0763,10.8935,11.0269,586475,0
+B.US,D,19921211,000000,11.0763,11.1732,11.0269,11.0269,528588,0
+B.US,D,19921214,000000,11.1732,11.2648,11.1239,11.2182,523786,0
+B.US,D,19921215,000000,11.1732,11.2648,11.1239,11.2182,756354,0
+B.US,D,19921216,000000,11.3149,11.4574,11.3149,11.4081,843314,0
+B.US,D,19921217,000000,11.5025,11.5516,11.4081,11.5516,724756,0
+B.US,D,19921218,000000,11.5516,11.5516,11.4574,11.5516,1020519,0
+B.US,D,19921221,000000,11.3607,11.5025,11.3607,11.4574,726522,0
+B.US,D,19921222,000000,11.3607,11.4081,11.3149,11.3607,613274,0
+B.US,D,19921223,000000,11.4081,11.4574,11.3149,11.3607,845841,0
+B.US,D,19921224,000000,11.3149,11.4574,11.3149,11.4574,161027,0
+B.US,D,19921228,000000,11.4081,11.5025,11.4081,11.5025,382220,0
+B.US,D,19921229,000000,11.5025,11.5025,11.3607,11.5025,592289,0
+B.US,D,19921230,000000,11.4081,11.6924,11.4081,11.5973,916369,0
+B.US,D,19921231,000000,11.5516,11.7417,11.5516,11.7417,984373,0
+B.US,D,19930104,000000,11.6451,11.6451,11.3607,11.5025,1799877,0
+B.US,D,19930105,000000,11.5516,11.5516,11.4574,11.5025,690878,0
+B.US,D,19930106,000000,11.5025,11.5025,11.2182,11.2182,2141911,0
+B.US,D,19930107,000000,11.2182,11.3149,11.1732,11.2648,1150704,0
+B.US,D,19930108,000000,11.2648,11.2648,11.1239,11.1732,533645,0
+B.US,D,19930111,000000,11.1732,11.1732,10.8935,10.9833,765452,0
+B.US,D,19930112,000000,10.9833,11.0763,10.8459,10.8935,1301879,0
+B.US,D,19930113,000000,10.7911,10.8935,10.7045,10.7911,1373669,0
+B.US,D,19930114,000000,10.8459,10.8459,10.5602,10.5602,1059957,0
+B.US,D,19930115,000000,10.5602,10.5602,10.4148,10.5144,1784706,0
+B.US,D,19930118,000000,10.5602,10.5602,10.3178,10.3178,887297,0
+B.US,D,19930119,000000,10.4148,10.5144,10.4148,10.4148,1261942,0
+B.US,D,19930120,000000,10.4585,10.8459,10.4585,10.8459,2086544,0
+B.US,D,19930121,000000,10.8459,10.8459,10.5144,10.5602,1530151,0
+B.US,D,19930122,000000,10.5144,10.7528,10.5144,10.6485,1240450,0
+B.US,D,19930125,000000,10.6485,10.7045,10.6013,10.6485,1120119,0
+B.US,D,19930126,000000,10.9339,11.0763,10.7911,11.0269,2133057,0
+B.US,D,19930127,000000,10.9833,11.0269,10.8935,10.9339,820817,0
+B.US,D,19930128,000000,10.9833,11.0269,10.8935,10.9833,557151,0
+B.US,D,19930129,000000,11.0763,11.1239,10.9833,11.0763,720459,0
+B.US,D,19930201,000000,11.0763,11.1732,11.0269,11.1239,43987.3,0
+B.US,D,19930202,000000,11.1732,11.4574,11.1732,11.4574,1343339,0
+B.US,D,19930203,000000,11.3149,11.5025,11.3149,11.4574,1139838,0
+B.US,D,19930204,000000,11.5516,11.7417,11.5516,11.6451,2560783,0
+B.US,D,19930205,000000,11.6451,11.931,11.5025,11.931,2595164,0
+B.US,D,19930208,000000,12.0259,12.0734,11.7893,11.8825,1195201,0
+B.US,D,19930209,000000,11.8349,12.3128,11.7417,12.1219,2045087,0
+B.US,D,19930210,000000,12.3128,12.6896,12.2637,12.6896,3994115,0
+B.US,D,19930211,000000,12.6348,12.7863,12.4429,12.5469,1470992,0
+B.US,D,19930212,000000,12.4904,12.4904,12.2637,12.4027,1340559,0
+B.US,D,19930216,000000,12.4904,12.6896,12.4904,12.5469,1538237,0
+B.US,D,19930217,000000,12.4904,12.4904,12.4027,12.4904,968189,0
+B.US,D,19930218,000000,12.4904,12.5469,12.4027,12.4904,853929,0
+B.US,D,19930219,000000,12.4904,12.5469,12.4429,12.4904,592289,0
+B.US,D,19930222,000000,12.4027,12.8258,12.4027,12.5469,1578435,0
+B.US,D,19930223,000000,12.8258,13.2159,12.7863,13.1656,1252330,0
+B.US,D,19930224,000000,13.1071,13.4509,13.0669,13.2526,1714689,0
+B.US,D,19930225,000000,13.3557,13.3943,13.0669,13.2159,858228,0
+B.US,D,19930226,000000,13.1071,13.1656,12.9281,13.0112,805395,0
+B.US,D,19930301,000000,13.0669,13.0669,12.9281,12.9281,648413,0
+B.US,D,19930302,000000,12.974,13.2526,12.974,13.2526,747381,0
+B.US,D,19930303,000000,13.2526,13.4427,13.2526,13.2526,471712,0
+B.US,D,19930304,000000,13.3467,13.4427,13.2526,13.2526,561450,0
+B.US,D,19930305,000000,13.3467,13.6318,13.3467,13.4427,772530,0
+B.US,D,19930308,000000,13.1656,13.3467,13.1656,13.1656,596336,0
+B.US,D,19930309,000000,13.2526,13.3467,13.0669,13.2526,530483,0
+B.US,D,19930310,000000,13.2526,13.2526,12.974,13.1656,479421,0
+B.US,D,19930311,000000,13.0669,13.3467,12.8807,12.8807,1299098,0
+B.US,D,19930312,000000,12.3128,12.3128,11.1732,12.1219,7517279,0
+B.US,D,19930315,000000,12.1219,12.4993,12.1219,12.4993,1714689,0
+B.US,D,19930316,000000,12.3128,12.4027,11.8349,11.8349,1874071,0
+B.US,D,19930317,000000,11.8349,12.0259,11.5516,11.931,1411338,0
+B.US,D,19930318,000000,11.931,12.2124,11.931,11.931,1521048,0
+B.US,D,19930319,000000,12.1219,12.4027,12.0259,12.3128,1962933,0
+B.US,D,19930322,000000,12.5953,12.8807,12.4027,12.7863,2036748,0
+B.US,D,19930323,000000,12.6896,12.7863,12.5953,12.7863,1159174,0
+B.US,D,19930324,000000,12.6896,13.0669,12.5953,12.974,1091553,0
+B.US,D,19930325,000000,12.974,13.0669,12.8807,12.8807,1037585,0
+B.US,D,19930326,000000,12.8807,12.974,12.7863,12.8807,630459,0
+B.US,D,19930329,000000,12.8807,12.974,12.5953,12.6896,522016,0
+B.US,D,19930330,000000,13.0669,13.2526,12.974,13.0669,1560995,0
+B.US,D,19930331,000000,13.4427,13.4427,13.1656,13.4427,1746159,0
+B.US,D,19930401,000000,13.4427,13.9152,13.3467,13.8219,1956230,0
+B.US,D,19930402,000000,14.2022,14.2954,13.8219,13.9152,2476985,0
+B.US,D,19930405,000000,13.8219,14.013,13.6318,13.9152,739542,0
+B.US,D,19930406,000000,13.9152,13.9152,13.7259,13.8219,838383,0
+B.US,D,19930407,000000,13.8219,14.013,13.7259,14.013,757872,0
+B.US,D,19930408,000000,14.013,14.1062,13.5386,13.6318,1515365,0
+B.US,D,19930412,000000,13.3467,13.6318,13.3467,13.6318,1036699,0
+B.US,D,19930413,000000,13.6318,13.8219,13.5386,13.6318,705292,0
+B.US,D,19930414,000000,13.6318,14.1062,13.6318,13.8219,1114686,0
+B.US,D,19930415,000000,13.9152,14.013,13.6318,13.7259,821952,0
+B.US,D,19930416,000000,13.9152,14.013,13.8219,13.9152,517215,0
+B.US,D,19930419,000000,13.9152,14.1062,13.9152,14.1062,1020901,0
+B.US,D,19930420,000000,14.2022,14.3912,14.1062,14.2954,1083973,0
+B.US,D,19930421,000000,14.2022,14.3912,14.1062,14.2954,566252,0
+B.US,D,19930422,000000,14.2022,14.7705,14.2022,14.7705,805649,0
+B.US,D,19930423,000000,15.1501,15.5311,15.0567,15.5311,2866663,0
+B.US,D,19930426,000000,15.9103,16.0995,15.1501,15.5311,3353285,0
+B.US,D,19930427,000000,15.5311,15.625,15.2468,15.2468,1307947,0
+B.US,D,19930428,000000,15.1501,16.1835,14.9597,16.1835,1945994,0
+B.US,D,19930429,000000,16.4735,16.4735,16.0074,16.4735,1747551,0
+B.US,D,19930430,000000,16.2825,16.945,16.2825,16.8517,1974939,0
+B.US,D,19930503,000000,17.0429,17.0429,16.0074,16.0995,2032324,0
+B.US,D,19930504,000000,16.0995,16.1835,15.7194,16.0074,1566046,0
+B.US,D,19930505,000000,16.0995,16.1835,15.7194,16.0074,989300,0
+B.US,D,19930506,000000,16.0074,16.2825,16.0074,16.2825,1616099,0
+B.US,D,19930507,000000,16.1835,16.3792,16.0995,16.1835,1338408,0
+B.US,D,19930510,000000,16.3792,16.4735,16.1835,16.4735,1111020,0
+B.US,D,19930511,000000,16.3792,16.4735,16.1835,16.2825,1180029,0
+B.US,D,19930512,000000,16.4735,17.3288,16.1835,17.136,2900909,0
+B.US,D,19930513,000000,17.5162,17.9932,17.3288,17.5162,5032335,0
+B.US,D,19930514,000000,17.423,17.423,16.8517,17.423,2166171,0
+B.US,D,19930517,000000,17.423,17.5162,16.7577,16.8517,1523832,0
+B.US,D,19930518,000000,16.8517,17.9932,16.7577,17.9932,3239658,0
+B.US,D,19930519,000000,18.1789,18.2767,16.8517,16.945,4259925,0
+B.US,D,19930520,000000,16.8517,17.0429,16.4735,16.7577,2328597,0
+B.US,D,19930521,000000,16.8517,17.3288,16.7577,17.3288,1723027,0
+B.US,D,19930524,000000,17.5464,17.644,16.5043,16.5977,1875841,0
+B.US,D,19930525,000000,16.7896,17.1671,16.7896,17.1671,1062613,0
+B.US,D,19930526,000000,16.7896,17.073,16.5977,17.073,1173713,0
+B.US,D,19930527,000000,17.073,17.2637,16.5977,17.1671,2265017,0
+B.US,D,19930528,000000,16.8829,17.7393,16.8829,17.36,2239863,0
+B.US,D,19930601,000000,17.453,17.5464,16.5977,16.6928,2075297,0
+B.US,D,19930602,000000,16.5977,16.9762,16.5043,16.6928,2349196,0
+B.US,D,19930603,000000,17.073,17.073,16.8829,16.9762,646007,0
+B.US,D,19930604,000000,17.1671,17.2637,16.9762,16.9762,583194,0
+B.US,D,19930607,000000,16.7896,17.073,16.7896,16.9762,895262,0
+B.US,D,19930608,000000,17.073,17.1671,16.5977,16.7896,1407548,0
+B.US,D,19930609,000000,16.5043,16.7896,16.4092,16.6928,556522,0
+B.US,D,19930610,000000,16.5977,16.6928,16.2174,16.5977,1318945,0
+B.US,D,19930611,000000,16.6928,16.7896,16.0282,16.0282,1212016,0
+B.US,D,19930614,000000,15.935,16.3134,15.649,16.3134,2674286,0
+B.US,D,19930615,000000,16.2174,16.8829,16.2174,16.8829,2542202,0
+B.US,D,19930616,000000,16.8829,17.073,16.6928,17.073,1268511,0
+B.US,D,19930617,000000,17.073,17.2637,16.9762,17.1671,878576,0
+B.US,D,19930618,000000,17.073,17.2637,16.8829,16.8829,667115,0
+B.US,D,19930621,000000,17.073,17.2637,16.8829,17.2637,955426,0
+B.US,D,19930622,000000,17.2637,17.453,16.9762,17.2637,910936,0
+B.US,D,19930623,000000,17.2637,17.8296,17.1671,17.8296,2332392,0
+B.US,D,19930624,000000,17.7393,18.2119,17.644,18.2119,2068977,0
+B.US,D,19930625,000000,18.2119,18.5911,18.2119,18.5911,2306347,0
+B.US,D,19930628,000000,18.5911,18.6895,18.2119,18.5911,1379235,0
+B.US,D,19930629,000000,18.5911,19.3533,18.4998,19.3533,1768155,0
+B.US,D,19930630,000000,19.3533,19.3533,19.0662,19.1622,1016601,0
+B.US,D,19930701,000000,19.2565,19.7325,19.2565,19.5433,2736221,0
+B.US,D,19930702,000000,19.7325,19.8285,19.3533,19.6338,2349067,0
+B.US,D,19930706,000000,19.9227,20.1109,19.7325,20.1109,1620526,0
+B.US,D,19930707,000000,20.206,20.3019,19.7325,20.0142,2416813,0
+B.US,D,19930708,000000,19.8285,19.8285,18.6895,18.6895,1650354,0
+B.US,D,19930709,000000,18.4998,18.9712,18.4009,18.7812,1810367,0
+B.US,D,19930712,000000,18.7812,19.1622,18.7812,18.9712,1171690,0
+B.US,D,19930713,000000,18.7812,18.9712,18.6895,18.7812,1245633,0
+B.US,D,19930714,000000,18.9712,18.9712,18.3087,18.4009,2026757,0
+B.US,D,19930715,000000,18.4009,18.6895,18.3087,18.4998,1245633,0
+B.US,D,19930716,000000,18.3087,18.4009,18.1175,18.2119,650939,0
+B.US,D,19930719,000000,18.4998,18.4998,18.1175,18.1175,944433,0
+B.US,D,19930720,000000,18.2119,18.4998,18.2119,18.4009,1102551,0
+B.US,D,19930721,000000,18.5911,18.5911,18.3087,18.4009,921551,0
+B.US,D,19930722,000000,18.2119,18.3087,18.0253,18.2119,1487050,0
+B.US,D,19930723,000000,18.3087,18.4009,18.2119,18.4009,639942,0
+B.US,D,19930726,000000,18.4009,19.1622,18.4009,19.1622,1457219,0
+B.US,D,19930727,000000,19.1622,19.7325,19.1622,19.6338,1470371,0
+B.US,D,19930728,000000,19.8285,20.1109,19.8285,19.9227,1718605,0
+B.US,D,19930729,000000,19.9227,20.8631,19.5433,20.7746,2310644,0
+B.US,D,19930730,000000,20.9602,21.2415,20.8631,21.1475,2973084,0
+B.US,D,19930802,000000,21.1475,21.6226,20.5861,21.6226,1535586,0
+B.US,D,19930803,000000,20.9602,21.1475,20.8631,20.9602,1294168,0
+B.US,D,19930804,000000,20.7746,20.8631,20.1109,20.206,1156903,0
+B.US,D,19930805,000000,18.9712,19.3533,18.3087,18.4009,6206171,0
+B.US,D,19930806,000000,18.5911,18.7812,18.2119,18.5911,2918357,0
+B.US,D,19930809,000000,19.2565,19.5433,19.0662,19.5433,1721010,0
+B.US,D,19930810,000000,19.3533,19.5433,19.0662,19.3533,1699901,0
+B.US,D,19930811,000000,18.9712,19.2565,18.8781,19.0662,1914771,0
+B.US,D,19930812,000000,19.0662,19.1622,18.3087,18.4998,2056970,0
+B.US,D,19930813,000000,18.4998,18.6895,18.3087,18.5911,980580,0
+B.US,D,19930816,000000,18.9712,19.0662,18.6895,18.8781,1011291,0
+B.US,D,19930817,000000,18.6895,18.8781,18.6895,18.7812,561832,0
+B.US,D,19930818,000000,18.7812,19.1622,18.7812,19.1622,1059828,0
+B.US,D,19930819,000000,19.1622,19.3533,18.8781,18.8781,810451,0
+B.US,D,19930820,000000,18.9712,19.2565,18.9712,19.1622,861897,0
+B.US,D,19930823,000000,19.1622,19.7325,19.0662,19.6338,1188502,0
+B.US,D,19930824,000000,19.7325,20.0142,19.6338,19.7325,972872,0
+B.US,D,19930825,000000,19.6338,20.0142,19.5433,20.0142,1379735,0
+B.US,D,19930826,000000,19.8285,19.9227,18.9712,18.9712,1713047,0
+B.US,D,19930827,000000,19.1622,19.3533,18.9712,19.2565,754333,0
+B.US,D,19930830,000000,19.3533,19.7325,19.3533,19.6338,633117,0
+B.US,D,19930831,000000,19.7325,19.7325,19.2565,19.5433,889195,0
+B.US,D,19930901,000000,19.3533,19.3533,18.8781,19.2565,1173461,0
+B.US,D,19930902,000000,19.1622,19.1622,18.4009,18.5911,1623046,0
+B.US,D,19930903,000000,18.2119,18.4009,18.1175,18.2119,1940050,0
+B.US,D,19930907,000000,17.644,17.644,16.5043,16.6928,3642733,0
+B.US,D,19930908,000000,16.8829,16.9762,16.3134,16.7896,3117934,0
+B.US,D,19930909,000000,16.7896,16.9762,16.7896,16.8829,1815679,0
+B.US,D,19930910,000000,16.6928,16.7896,16.3134,16.3134,1597392,0
+B.US,D,19930913,000000,15.935,16.0282,15.555,15.8401,3227521,0
+B.US,D,19930914,000000,16.1225,16.5043,15.935,16.4092,2189049,0
+B.US,D,19930915,000000,16.5977,16.9762,16.5043,16.8829,1617869,0
+B.US,D,19930916,000000,17.453,17.453,17.073,17.073,1213908,0
+B.US,D,19930917,000000,17.1671,17.2637,16.8829,16.9762,1086252,0
+B.US,D,19930920,000000,17.073,17.2637,16.8829,16.9762,1207080,0
+B.US,D,19930921,000000,16.8829,17.8296,16.5977,17.644,2768201,0
+B.US,D,19930922,000000,17.073,17.36,16.9762,17.36,1083341,0
+B.US,D,19930923,000000,17.36,17.644,17.36,17.644,999413,0
+B.US,D,19930924,000000,17.453,17.7393,17.36,17.7393,805904,0
+B.US,D,19930927,000000,17.7393,17.7393,17.2637,17.2637,953154,0
+B.US,D,19930928,000000,17.2637,17.644,17.2637,17.36,846853,0
+B.US,D,19930929,000000,17.36,17.36,16.9762,17.073,771395,0
+B.US,D,19930930,000000,17.2637,17.5464,17.073,17.1671,1063113,0
+B.US,D,19931001,000000,17.1671,17.2637,16.5977,16.7896,630083,0
+B.US,D,19931004,000000,16.6928,17.073,16.5043,16.9762,692145,0
+B.US,D,19931005,000000,17.073,17.2637,16.6928,16.7896,778473,0
+B.US,D,19931006,000000,17.1671,17.644,17.073,17.644,1703562,0
+B.US,D,19931007,000000,17.8296,18.0253,17.644,17.8296,1951044,0
+B.US,D,19931008,000000,17.9312,18.3087,17.8296,18.3087,1554798,0
+B.US,D,19931011,000000,18.4998,18.5911,18.2119,18.2119,898801,0
+B.US,D,19931012,000000,18.2119,19.1622,18.1175,18.8781,1869145,0
+B.US,D,19931013,000000,18.9712,19.0662,18.8781,19.0662,1485405,0
+B.US,D,19931014,000000,19.0662,19.2565,18.7812,18.9712,1505248,0
+B.US,D,19931015,000000,18.9712,18.9712,18.6895,18.6895,778346,0
+B.US,D,19931018,000000,18.7812,19.5433,18.7812,19.1622,2090841,0
+B.US,D,19931019,000000,18.9712,19.6338,18.8781,19.5433,1644159,0
+B.US,D,19931020,000000,20.3963,20.5861,20.206,20.4901,3353790,0
+B.US,D,19931021,000000,20.4901,20.5861,19.8285,19.9227,1424861,0
+B.US,D,19931022,000000,19.7325,20.3963,19.5433,20.3963,1700779,0
+B.US,D,19931025,000000,20.3963,20.5861,20.206,20.3963,1243605,0
+B.US,D,19931026,000000,19.9227,21.1475,19.9227,21.1475,1868516,0
+B.US,D,19931027,000000,21.0504,21.1475,20.3019,20.3019,1820735,0
+B.US,D,19931028,000000,20.4901,20.5861,20.206,20.3963,939376,0
+B.US,D,19931029,000000,20.4901,20.7746,20.3019,20.5861,710597,0
+B.US,D,19931101,000000,20.0142,20.206,19.7325,19.7325,1409822,0
+B.US,D,19931102,000000,19.9227,20.1109,19.5433,19.7325,1391873,0
+B.US,D,19931103,000000,19.8285,20.6811,19.7325,20.3019,1297581,0
+B.US,D,19931104,000000,21.1475,21.1475,20.6811,20.8631,1378599,0
+B.US,D,19931105,000000,21.1475,21.2415,20.206,20.3963,1775356,0
+B.US,D,19931108,000000,20.3963,20.4901,20.206,20.4901,779991,0
+B.US,D,19931109,000000,20.4901,20.8631,20.3019,20.7746,640576,0
+B.US,D,19931110,000000,20.7746,21.2415,20.6811,21.0504,1685868,0
+B.US,D,19931111,000000,22.1937,22.6645,21.8128,22.575,6668778,0
+B.US,D,19931112,000000,22.575,23.0484,22.2861,22.8565,20684451,0
+B.US,D,19931115,000000,22.7625,22.7625,22.4781,22.7625,3416612,0
+B.US,D,19931116,000000,22.7625,22.7625,22.2861,22.2861,3299315,0
+B.US,D,19931117,000000,22.0018,22.3812,21.5275,22.1937,2953875,0
+B.US,D,19931118,000000,22.3812,22.3812,20.9602,20.9602,4537113,0
+B.US,D,19931119,000000,21.3357,21.3357,21.0504,21.1475,3201483,0
+B.US,D,19931122,000000,21.1475,21.2415,20.9602,21.0504,1789012,0
+B.US,D,19931123,000000,20.896,20.9911,20.7051,20.7051,2323287,0
+B.US,D,19931124,000000,20.7051,20.7051,20.5168,20.5168,1655156,0
+B.US,D,19931126,000000,20.5168,20.5168,20.1357,20.1357,695935,0
+B.US,D,19931129,000000,19.7572,19.9437,19.5662,19.6575,2562680,0
+B.US,D,19931130,000000,19.7572,20.2297,19.6575,20.0378,1686372,0
+B.US,D,19931201,000000,20.2297,20.7051,20.1357,20.7051,1759555,0
+B.US,D,19931202,000000,20.7051,20.7972,20.4199,20.5168,990818,0
+B.US,D,19931203,000000,20.5168,20.7972,20.5168,20.7972,1487811,0
+B.US,D,19931206,000000,20.6101,20.896,20.3247,20.3247,625281,0
+B.US,D,19931207,000000,20.6101,20.7051,20.4199,20.6101,1270533,0
+B.US,D,19931208,000000,21.0833,21.4628,21.0833,21.3686,3849009,0
+B.US,D,19931209,000000,21.4628,21.5605,21.1795,21.1795,2233925,0
+B.US,D,19931210,000000,21.2736,21.2736,20.9911,21.1795,1196717,0
+B.US,D,19931213,000000,21.5605,21.6545,21.4628,21.5605,2193980,0
+B.US,D,19931214,000000,21.5605,21.5605,21.0833,21.1795,1480730,0
+B.US,D,19931215,000000,21.2736,21.4628,21.0833,21.4628,872125,0
+B.US,D,19931216,000000,21.3686,21.6545,21.2736,21.5605,1454561,0
+B.US,D,19931217,000000,21.6545,21.7496,21.4628,21.5605,1753114,0
+B.US,D,19931220,000000,21.6545,21.9371,21.6545,21.8428,1509799,0
+B.US,D,19931221,000000,21.8428,21.8428,21.5605,21.6545,882242,0
+B.US,D,19931222,000000,21.5605,21.6545,21.3686,21.3686,916246,0
+B.US,D,19931223,000000,21.4628,21.5605,21.3686,21.5605,489024,0
+B.US,D,19931227,000000,21.5605,21.9371,21.5605,21.9371,438335,0
+B.US,D,19931228,000000,21.9371,21.9371,21.6545,21.7496,490919,0
+B.US,D,19931229,000000,21.5605,21.9371,21.4628,21.8428,1014833,0
+B.US,D,19931230,000000,22.0359,22.1309,21.7496,21.7496,848622,0
+B.US,D,19931231,000000,21.9371,21.9371,21.5605,21.5605,422921,0
+B.US,D,19940103,000000,21.7496,22.9835,21.6545,22.8884,2116119,0
+B.US,D,19940104,000000,23.0804,23.2679,22.6975,23.0804,2636243,0
+B.US,D,19940105,000000,23.17,23.3636,22.6975,22.9835,2480017,0
+B.US,D,19940106,000000,22.9835,23.17,22.6032,23.0804,2095520,0
+B.US,D,19940107,000000,23.2679,23.3636,22.3182,22.4134,1530531,0
+B.US,D,19940110,000000,22.4134,22.4134,21.8428,22.2212,1963309,0
+B.US,D,19940111,000000,22.3182,22.6975,22.2212,22.4134,1450269,0
+B.US,D,19940112,000000,22.4134,22.5092,22.2212,22.4134,1093960,0
+B.US,D,19940113,000000,22.6032,23.0804,22.5092,22.9835,1459496,0
+B.US,D,19940114,000000,22.9835,23.0804,22.7936,22.9835,930528,0
+B.US,D,19940117,000000,23.17,23.4579,23.17,23.3636,1102806,0
+B.US,D,19940118,000000,23.4579,23.5531,23.17,23.3636,1280650,0
+B.US,D,19940119,000000,23.17,23.4579,23.0804,23.2679,925852,0
+B.US,D,19940120,000000,23.2679,23.2679,22.4134,22.4134,1350540,0
+B.US,D,19940121,000000,22.4134,22.6032,21.6545,21.9371,2125851,0
+B.US,D,19940124,000000,21.6545,22.0359,21.0833,21.3686,2980291,0
+B.US,D,19940125,000000,21.4628,21.4628,21.0833,21.1795,1576539,0
+B.US,D,19940126,000000,21.0833,21.5605,20.9911,21.4628,1419048,0
+B.US,D,19940127,000000,21.4628,21.5605,20.6101,20.7972,1329432,0
+B.US,D,19940128,000000,20.7972,20.896,20.5168,20.7051,1378599,0
+B.US,D,19940131,000000,20.7972,21.3686,20.6101,21.1795,1606493,0
+B.US,D,19940201,000000,21.2736,21.7496,21.1795,21.7496,1842730,0
+B.US,D,19940202,000000,21.9371,21.9371,20.896,20.9911,2452589,0
+B.US,D,19940203,000000,20.7051,20.9911,20.3247,20.7972,2806617,0
+B.US,D,19940204,000000,20.9911,21.1795,20.2297,20.3247,2975361,0
+B.US,D,19940207,000000,20.0378,20.3247,19.472,19.5662,2264130,0
+B.US,D,19940208,000000,19.6575,19.8523,19.1852,19.3743,3964664,0
+B.US,D,19940209,000000,19.3743,19.7572,19.281,19.7572,2106644,0
+B.US,D,19940210,000000,19.6575,20.0378,19.5662,19.9437,1817577,0
+B.US,D,19940211,000000,19.9437,20.0378,19.3743,19.6575,1211884,0
+B.US,D,19940214,000000,19.9437,19.9437,19.472,19.5662,1606235,0
+B.US,D,19940215,000000,19.472,19.7572,19.1852,19.1852,2435777,0
+B.US,D,19940216,000000,19.281,19.472,19.1852,19.472,1908455,0
+B.US,D,19940217,000000,19.5662,19.9437,19.1852,19.3743,3224361,0
+B.US,D,19940218,000000,19.1852,19.1852,18.7136,18.9026,3198959,0
+B.US,D,19940222,000000,18.8049,18.9026,18.0446,18.3324,2445510,0
+B.US,D,19940223,000000,18.3324,18.6167,18.0446,18.2363,1915785,0
+B.US,D,19940224,000000,18.2363,18.5216,17.953,18.2363,1881785,0
+B.US,D,19940225,000000,18.5216,18.7136,18.3324,18.6167,1688143,0
+B.US,D,19940228,000000,18.9959,19.1852,18.9026,19.1852,1389599,0
+B.US,D,19940301,000000,19.091,19.281,18.8049,19.091,1724295,0
+B.US,D,19940302,000000,18.8049,18.9026,18.3324,18.3324,1783700,0
+B.US,D,19940303,000000,18.4256,18.5216,18.1432,18.5216,1342828,0
+B.US,D,19940304,000000,18.4256,18.5216,18.1432,18.2363,1477945,0
+B.US,D,19940307,000000,18.4256,18.5216,18.0446,18.1432,1617869,0
+B.US,D,19940308,000000,18.1432,18.1432,17.8554,17.8554,1740348,0
+B.US,D,19940309,000000,17.7612,18.4256,17.5702,18.4256,2067457,0
+B.US,D,19940310,000000,18.6167,19.1852,18.5216,19.1852,3030723,0
+B.US,D,19940311,000000,19.1852,19.1852,18.8049,18.8049,1542665,0
+B.US,D,19940314,000000,18.9959,19.091,18.5216,18.8049,1197601,0
+B.US,D,19940315,000000,18.7136,18.8049,18.3324,18.6167,893996,0
+B.US,D,19940316,000000,18.5216,18.6167,18.3324,18.3324,808682,0
+B.US,D,19940317,000000,18.2363,18.4256,18.1432,18.2363,644617,0
+B.US,D,19940318,000000,18.8049,18.9959,18.6167,18.9026,1959646,0
+B.US,D,19940321,000000,18.9026,18.9959,18.5216,18.5216,1453426,0
+B.US,D,19940322,000000,18.9959,19.091,18.6167,18.9959,1561370,0
+B.US,D,19940323,000000,18.9959,19.3743,18.8049,19.1852,1531792,0
+B.US,D,19940324,000000,19.6575,19.6575,19.3743,19.5662,2262741,0
+B.US,D,19940325,000000,19.6575,20.0378,19.5662,19.8523,2663417,0
+B.US,D,19940328,000000,19.7572,20.0378,19.6575,19.7572,1802278,0
+B.US,D,19940329,000000,19.7572,19.8523,19.472,19.472,766716,0
+B.US,D,19940330,000000,19.472,19.472,18.9959,18.9959,991957,0
+B.US,D,19940331,000000,19.281,19.3743,18.9959,19.281,2374604,0
+B.US,D,19940404,000000,18.7136,18.9959,18.0446,18.0446,1630382,0
+B.US,D,19940405,000000,18.2363,18.5216,18.1432,18.4256,1544307,0
+B.US,D,19940406,000000,18.4256,18.4256,17.953,18.0446,1244873,0
+B.US,D,19940407,000000,18.0446,18.0446,17.7612,18.0446,810704,0
+B.US,D,19940408,000000,18.1432,18.3324,17.953,18.0446,927489,0
+B.US,D,19940411,000000,18.0446,18.0446,17.4769,17.5702,2065310,0
+B.US,D,19940412,000000,17.5702,17.8554,17.3828,17.3828,1364696,0
+B.US,D,19940413,000000,17.4769,17.5702,17.2878,17.3828,1218331,0
+B.US,D,19940414,000000,17.4769,17.7073,17.2878,17.667,1330313,0
+B.US,D,19940415,000000,17.667,17.7612,17.0016,17.0984,1829709,0
+B.US,D,19940418,000000,17.0016,17.2878,16.0548,16.1444,2124463,0
+B.US,D,19940419,000000,16.2414,16.2414,15.4844,16.0548,3275811,0
+B.US,D,19940420,000000,16.1444,16.2414,15.9589,16.1444,1902513,0
+B.US,D,19940421,000000,16.3381,16.433,16.1444,16.2414,1627979,0
+B.US,D,19940422,000000,16.1444,16.2414,15.7677,16.1444,1280387,0
+B.US,D,19940425,000000,16.433,16.7166,16.2414,16.7166,1316285,0
+B.US,D,19940426,000000,17.0016,17.189,16.8106,17.0016,1592968,0
+B.US,D,19940428,000000,17.0016,17.3828,16.9084,17.2878,1592841,0
+B.US,D,19940429,000000,17.5702,17.667,17.3828,17.4769,1267754,0
+B.US,D,19940502,000000,17.5702,17.667,17.0984,17.2878,879338,0
+B.US,D,19940503,000000,17.2878,17.2878,17.0016,17.189,593558,0
+B.US,D,19940504,000000,17.0016,17.3828,16.9084,17.2878,1146035,0
+B.US,D,19940505,000000,17.189,17.4769,17.0984,17.189,1046941,0
+B.US,D,19940506,000000,17.0984,18.2363,17.0984,18.0446,2858572,0
+B.US,D,19940509,000000,18.0446,18.1432,17.7612,17.953,1719744,0
+B.US,D,19940510,000000,17.7612,17.8554,17.4769,17.5702,821197,0
+B.US,D,19940511,000000,17.667,18.1432,17.667,17.667,972872,0
+B.US,D,19940512,000000,17.667,17.667,17.2878,17.5702,618330,0
+B.US,D,19940513,000000,17.5702,17.7612,17.189,17.189,803117,0
+B.US,D,19940516,000000,17.4769,17.7612,17.189,17.5702,1143628,0
+B.US,D,19940517,000000,17.5702,17.7612,17.3828,17.3828,1239564,0
+B.US,D,19940518,000000,17.2878,17.8554,17.2878,17.5702,1560863,0
+B.US,D,19940519,000000,17.667,18.0847,17.667,18.0446,1685115,0
+B.US,D,19940520,000000,18.2363,18.9026,18.1432,18.9026,2729140,0
+B.US,D,19940523,000000,19.281,19.3743,19.091,19.3743,1877614,0
+B.US,D,19940524,000000,19.2252,19.2252,18.5601,18.6557,1657686,0
+B.US,D,19940525,000000,18.7501,18.845,18.1789,18.2767,1294168,0
+B.US,D,19940526,000000,18.1789,18.2767,17.8963,18.0847,1206957,0
+B.US,D,19940527,000000,18.1789,18.4677,17.9932,18.2767,815507,0
+B.US,D,19940531,000000,18.4677,18.9428,18.4677,18.845,1421195,0
+B.US,D,19940601,000000,18.7501,18.7501,18.2767,18.2767,869861,0
+B.US,D,19940602,000000,18.2767,18.4677,18.0847,18.1789,606826,0
+B.US,D,19940603,000000,18.0847,18.1789,17.7985,17.8963,499008,0
+B.US,D,19940606,000000,17.9932,17.9932,17.6011,17.6982,571562,0
+B.US,D,19940607,000000,17.7985,17.7985,17.5081,17.7985,885405,0
+B.US,D,19940608,000000,17.6982,17.8963,17.5081,17.5081,724756,0
+B.US,D,19940609,000000,17.6011,17.8963,17.5081,17.6982,873269,0
+B.US,D,19940610,000000,17.7985,17.7985,17.5081,17.6982,430631,0
+B.US,D,19940613,000000,17.5081,17.9932,17.5081,17.9932,1090548,0
+B.US,D,19940614,000000,17.9932,18.1789,17.8963,18.0847,541859,0
+B.US,D,19940615,000000,18.1789,18.6557,18.0847,18.4677,1142872,0
+B.US,D,19940616,000000,18.4677,18.6557,18.1789,18.2767,497241,0
+B.US,D,19940617,000000,18.4677,18.845,18.3671,18.6557,2335419,0
+B.US,D,19940620,000000,18.7501,18.7501,18.4677,18.4677,1411338,0
+B.US,D,19940621,000000,18.5601,18.845,18.4677,18.7501,2285240,0
+B.US,D,19940622,000000,18.6557,18.7501,18.3671,18.4677,1240200,0
+B.US,D,19940623,000000,18.5601,18.7501,18.3671,18.6557,779356,0
+B.US,D,19940624,000000,18.6557,18.845,18.3671,18.4677,858862,0
+B.US,D,19940627,000000,18.3671,18.3671,17.8963,18.1789,948347,0
+B.US,D,19940628,000000,18.3671,18.4677,17.8963,17.8963,904364,0
+B.US,D,19940629,000000,17.9932,18.7501,17.7985,18.1789,825995,0
+B.US,D,19940630,000000,18.2767,18.5601,18.0847,18.1789,732844,0
+B.US,D,19940701,000000,18.1789,18.3671,18.0847,18.2767,328504,0
+B.US,D,19940705,000000,18.2767,18.3671,17.6982,17.7985,528588,0
+B.US,D,19940706,000000,17.6982,17.7985,17.3197,17.7985,766716,0
+B.US,D,19940707,000000,17.6982,17.6982,17.4148,17.4148,886539,0
+B.US,D,19940708,000000,17.4148,17.4148,16.9367,17.1306,929012,0
+B.US,D,19940711,000000,17.2228,17.5081,17.2228,17.4148,1888231,0
+B.US,D,19940712,000000,17.3197,17.6011,17.2228,17.2228,1082961,0
+B.US,D,19940713,000000,17.3197,17.3197,17.0335,17.1306,695050,0
+B.US,D,19940714,000000,17.2228,17.3197,16.8443,16.9367,2182732,0
+B.US,D,19940715,000000,17.1306,17.2228,16.9367,17.2228,835220,0
+B.US,D,19940718,000000,17.2228,17.3197,17.0335,17.2228,704149,0
+B.US,D,19940719,000000,17.1306,17.7985,16.9367,17.7985,1322853,0
+B.US,D,19940720,000000,17.7985,18.1789,17.6982,18.0847,1539245,0
+B.US,D,19940721,000000,18.0847,18.2767,17.8963,18.0847,912957,0
+B.US,D,19940722,000000,17.8963,18.0847,17.7985,17.8963,454392,0
+B.US,D,19940725,000000,17.5081,17.5081,17.2228,17.4148,778845,0
+B.US,D,19940726,000000,17.4148,17.4148,17.2228,17.4148,842810,0
+B.US,D,19940727,000000,17.5081,17.6982,17.3197,17.6982,1090419,0
+B.US,D,19940728,000000,17.6011,17.6982,17.4148,17.5081,818918,0
+B.US,D,19940729,000000,17.6011,17.6011,17.0335,17.1306,1113802,0
+B.US,D,19940801,000000,17.1306,17.3197,17.0335,17.1306,737518,0
+B.US,D,19940802,000000,17.0335,17.073,16.7494,16.8443,884896,0
+B.US,D,19940803,000000,16.8443,17.0335,16.7494,16.8443,597477,0
+B.US,D,19940804,000000,16.8443,17.1306,16.7494,17.1306,1304283,0
+B.US,D,19940805,000000,17.2228,17.3197,16.8443,16.9843,844453,0
+B.US,D,19940808,000000,17.0335,17.1306,16.8443,16.8443,436316,0
+B.US,D,19940809,000000,17.1306,17.1306,16.8443,16.9367,1203167,0
+B.US,D,19940810,000000,17.0335,17.0335,16.5595,16.6543,1022035,0
+B.US,D,19940811,000000,16.7494,16.9367,16.6543,16.7494,1181927,0
+B.US,D,19940812,000000,16.6543,16.7494,16.4642,16.7494,699981,0
+B.US,D,19940815,000000,16.7494,16.8443,16.6543,16.7494,350494,0
+B.US,D,19940816,000000,16.6543,16.8443,16.5595,16.7494,838007,0
+B.US,D,19940817,000000,16.6543,16.8443,16.5595,16.5595,705034,0
+B.US,D,19940818,000000,16.7494,17.0335,16.7494,16.9367,1098630,0
+B.US,D,19940819,000000,17.0335,17.1306,16.8443,17.0335,1396678,0
+B.US,D,19940822,000000,17.0335,17.1306,16.8443,16.9367,981081,0
+B.US,D,19940823,000000,16.8443,16.8443,16.6543,16.7494,758757,0
+B.US,D,19940824,000000,16.9367,17.2228,16.3709,16.4642,3019977,0
+B.US,D,19940825,000000,16.3709,16.4642,16.1746,16.274,3178226,0
+B.US,D,19940826,000000,16.3709,16.3709,16.1746,16.274,1720373,0
+B.US,D,19940829,000000,16.1746,16.5977,16.0859,16.5595,2800175,0
+B.US,D,19940830,000000,16.5595,17.2228,16.5595,17.1306,4149707,0
+B.US,D,19940831,000000,17.1306,17.4148,17.0335,17.2228,3080649,0
+B.US,D,19940901,000000,17.3197,17.5081,17.2228,17.3197,1812774,0
+B.US,D,19940902,000000,17.4148,17.6982,17.3197,17.6011,3654617,0
+B.US,D,19940906,000000,17.7985,17.9932,17.6982,17.8963,3276945,0
+B.US,D,19940907,000000,18.0847,18.1789,17.7985,17.9932,4486933,0
+B.US,D,19940908,000000,18.0847,18.2767,17.9932,18.2767,2875756,0
+B.US,D,19940909,000000,18.3671,18.7501,18.1789,18.6557,4012950,0
+B.US,D,19940912,000000,18.6557,18.9428,18.5601,18.845,2100070,0
+B.US,D,19940913,000000,18.6557,18.7501,18.4677,18.6557,1681823,0
+B.US,D,19940914,000000,18.7501,18.7501,18.4677,18.4677,1205185,0
+B.US,D,19940915,000000,18.3671,19.0343,18.2767,18.3671,1448114,0
+B.US,D,19940916,000000,18.4677,18.7501,18.4677,18.5601,3321563,0
+B.US,D,19940919,000000,18.6557,19.5115,18.5601,19.5115,3577007,0
+B.US,D,19940920,000000,19.9839,19.9839,19.5115,19.6996,4600690,0
+B.US,D,19940921,000000,19.7957,19.8917,19.5115,19.6996,2459795,0
+B.US,D,19940922,000000,19.7957,20.0781,19.3214,19.9839,2529057,0
+B.US,D,19940923,000000,19.9839,20.5561,19.6996,20.3651,7933624,0
+B.US,D,19940926,000000,20.2702,20.46,20.0781,20.3651,3009233,0
+B.US,D,19940927,000000,20.46,20.8376,20.1766,20.8376,3196680,0
+B.US,D,19940928,000000,20.6464,20.6464,20.2702,20.46,1997818,0
+B.US,D,19940929,000000,20.3651,20.46,20.2702,20.46,2131036,0
+B.US,D,19940930,000000,20.3651,20.46,20.1766,20.2702,1487425,0
+B.US,D,19941003,000000,20.0781,20.1766,19.6038,19.6996,2478120,0
+B.US,D,19941004,000000,19.5115,19.5115,19.1321,19.4128,1671842,0
+B.US,D,19941005,000000,19.4128,19.4128,18.9428,19.0343,1724165,0
+B.US,D,19941006,000000,19.0343,19.5115,18.9428,19.5115,2928469,0
+B.US,D,19941007,000000,19.4128,19.5115,19.1321,19.2252,1421574,0
+B.US,D,19941010,000000,19.3214,19.4128,19.1321,19.4128,918013,0
+B.US,D,19941011,000000,19.2252,19.6038,19.0343,19.6038,2090591,0
+B.US,D,19941012,000000,19.6038,19.9839,19.4128,19.8917,1722904,0
+B.US,D,19941013,000000,19.8917,19.8917,19.2252,19.5115,1824273,0
+B.US,D,19941014,000000,19.5115,19.6038,19.1321,19.2252,1138450,0
+B.US,D,19941017,000000,19.3214,19.5115,19.1321,19.3214,1523832,0
+B.US,D,19941018,000000,19.3214,19.5115,19.2252,19.3214,786180,0
+B.US,D,19941019,000000,19.4128,19.6038,19.3214,19.3214,1278367,0
+B.US,D,19941020,000000,19.5115,19.7957,19.4128,19.6996,1556189,0
+B.US,D,19941021,000000,19.5115,19.6996,19.4128,19.5115,1101288,0
+B.US,D,19941024,000000,19.3214,19.5115,19.2252,19.3214,658773,0
+B.US,D,19941025,000000,19.3214,19.4128,19.1321,19.3214,876426,0
+B.US,D,19941026,000000,19.2252,19.4128,18.9428,18.9428,1323242,0
+B.US,D,19941027,000000,19.1321,19.2252,18.2767,18.2767,2539420,0
+B.US,D,19941028,000000,18.2767,18.4677,17.7985,17.7985,2276140,0
+B.US,D,19941031,000000,17.6982,18.4677,17.5081,18.1789,2411383,0
+B.US,D,19941101,000000,18.1789,18.4677,17.9932,18.0847,1339421,0
+B.US,D,19941102,000000,18.0847,18.0847,17.8963,17.9932,866445,0
+B.US,D,19941103,000000,17.9932,18.0847,17.7985,18.0847,968446,0
+B.US,D,19941104,000000,18.1789,18.2767,17.7985,17.7985,1223515,0
+B.US,D,19941107,000000,17.7985,18.0847,17.6982,17.9932,1198105,0
+B.US,D,19941108,000000,18.2767,18.3671,18.1789,18.2767,1244244,0
+B.US,D,19941109,000000,18.2767,18.5601,17.8963,17.8963,1507523,0
+B.US,D,19941110,000000,17.9932,18.0847,17.8963,17.9932,1122395,0
+B.US,D,19941111,000000,17.9932,18.0847,17.8963,17.8963,498626,0
+B.US,D,19941114,000000,17.9932,18.0847,17.6982,17.6982,787067,0
+B.US,D,19941115,000000,17.8963,17.9932,17.4148,17.6011,1318816,0
+B.US,D,19941116,000000,17.6011,17.7985,17.5081,17.5081,1078791,0
+B.US,D,19941117,000000,17.6011,17.6011,17.1306,17.1306,975649,0
+B.US,D,19941118,000000,17.1306,17.1306,16.7494,16.8443,1669690,0
+B.US,D,19941121,000000,16.8443,16.9367,16.5595,16.7494,1147041,0
+B.US,D,19941122,000000,16.7494,16.7494,16.274,16.3709,1243605,0
+B.US,D,19941123,000000,16.2174,16.4092,15.7367,15.8401,2278286,0
+B.US,D,19941125,000000,16.0282,16.4092,16.0282,16.4092,1355975,0
+B.US,D,19941128,000000,16.4092,16.5043,15.935,16.1225,1585640,0
+B.US,D,19941129,000000,16.3134,16.5977,16.2174,16.3134,2106899,0
+B.US,D,19941130,000000,16.5043,16.5043,15.935,16.0282,1830463,0
+B.US,D,19941201,000000,15.935,16.3134,15.8401,16.1225,1227182,0
+B.US,D,19941202,000000,16.0282,16.2174,15.7367,15.935,1433456,0
+B.US,D,19941205,000000,15.8401,15.935,15.5475,15.6396,1767268,0
+B.US,D,19941206,000000,15.6396,15.8401,15.1673,15.8401,3627311,0
+B.US,D,19941207,000000,16.0282,16.3134,15.935,16.3134,3096070,0
+B.US,D,19941208,000000,16.2174,16.3134,16.0282,16.1225,1536978,0
+B.US,D,19941209,000000,16.0282,16.3134,15.935,16.3134,1094341,0
+B.US,D,19941212,000000,16.3134,16.5043,16.3134,16.4092,933309,0
+B.US,D,19941213,000000,16.5977,16.8829,16.5977,16.6928,1741611,0
+B.US,D,19941214,000000,16.8829,17.073,16.7896,16.8829,1112916,0
+B.US,D,19941215,000000,16.7896,16.8829,16.4092,16.4092,1312370,0
+B.US,D,19941216,000000,16.5977,16.5977,16.0282,16.1225,1791410,0
+B.US,D,19941219,000000,16.0282,16.3134,15.935,16.3134,938994,0
+B.US,D,19941220,000000,16.5043,16.5977,16.3134,16.4092,1215170,0
+B.US,D,19941221,000000,16.4092,16.6928,16.3134,16.5977,1210371,0
+B.US,D,19941222,000000,16.5043,16.5977,16.3134,16.4092,833579,0
+B.US,D,19941223,000000,16.4092,16.5977,16.4092,16.4092,624773,0
+B.US,D,19941227,000000,16.5043,16.6928,16.4092,16.5977,512283,0
+B.US,D,19941228,000000,16.6928,17.4604,16.5977,17.2637,1842098,0
+B.US,D,19941229,000000,17.2637,17.4604,17.073,17.1671,3515704,0
+B.US,D,19941230,000000,17.2637,17.2637,16.9762,16.9762,976787,0
+B.US,D,19950103,000000,16.7896,16.7896,16.3134,16.3134,1507523,0
+B.US,D,19950104,000000,15.935,16.1225,15.5475,15.6396,3852176,0
+B.US,D,19950105,000000,15.8401,16.0282,15.2634,15.935,2643820,0
+B.US,D,19950106,000000,15.935,16.0282,15.4517,15.4517,1870785,0
+B.US,D,19950109,000000,15.5475,15.7367,15.4517,15.6396,1597645,0
+B.US,D,19950110,000000,15.6396,16.0282,15.5475,16.0282,1880900,0
+B.US,D,19950111,000000,16.1225,16.9762,16.0282,16.9762,4168664,0
+B.US,D,19950112,000000,17.36,17.36,16.7896,16.8829,3558301,0
+B.US,D,19950113,000000,16.6928,16.6928,16.5043,16.6928,1060588,0
+B.US,D,19950116,000000,16.4092,16.5977,16.4092,16.4092,1109504,0
+B.US,D,19950117,000000,16.5977,16.7896,16.5043,16.5977,1547971,0
+B.US,D,19950118,000000,16.7896,16.9762,16.6928,16.9762,1790527,0
+B.US,D,19950119,000000,16.7896,17.073,16.7896,16.9762,1498929,0
+B.US,D,19950120,000000,16.9762,17.1671,16.7896,16.8829,2118650,0
+B.US,D,19950123,000000,16.7896,16.7896,16.3134,16.5043,1155888,0
+B.US,D,19950124,000000,16.5043,16.5043,16.2174,16.4092,704022,0
+B.US,D,19950125,000000,16.4092,16.4092,16.0282,16.0282,1554292,0
+B.US,D,19950126,000000,16.2174,16.2174,16.0282,16.0282,793764,0
+B.US,D,19950127,000000,15.935,15.935,15.4517,15.4517,1538619,0
+B.US,D,19950130,000000,15.4517,15.6396,15.3547,15.4517,1865227,0
+B.US,D,19950131,000000,15.3547,15.3547,15.074,15.1673,2939215,0
+B.US,D,19950201,000000,15.6396,15.7367,15.3547,15.3547,2396845,0
+B.US,D,19950202,000000,15.6396,16.0282,15.6396,16.0282,2493671,0
+B.US,D,19950203,000000,15.935,16.0282,15.7367,15.935,1192672,0
+B.US,D,19950206,000000,15.8401,16.1225,15.6396,15.935,1949405,0
+B.US,D,19950207,000000,15.8401,15.935,15.6396,15.6396,1294296,0
+B.US,D,19950208,000000,15.6396,15.935,15.5475,15.8401,2120039,0
+B.US,D,19950209,000000,16.0282,16.2174,15.935,16.2174,1762214,0
+B.US,D,19950210,000000,16.2174,16.4092,16.1225,16.1225,1168026,0
+B.US,D,19950213,000000,16.1225,16.2174,15.935,16.1225,1007125,0
+B.US,D,19950214,000000,16.2174,16.3134,16.0282,16.0282,855952,0
+B.US,D,19950215,000000,16.2174,16.3134,16.1225,16.3134,1241969,0
+B.US,D,19950216,000000,16.3134,16.5977,16.3134,16.3134,1370514,0
+B.US,D,19950217,000000,16.6928,16.8829,16.5977,16.5977,2373843,0
+B.US,D,19950221,000000,16.6928,16.7896,16.4092,16.5043,1067540,0
+B.US,D,19950222,000000,16.5977,17.1671,16.5977,16.9762,2450440,0
+B.US,D,19950223,000000,16.9762,17.073,16.6928,16.6928,1280514,0
+B.US,D,19950224,000000,16.7896,16.7896,16.4092,16.5043,1759814,0
+B.US,D,19950227,000000,16.4092,16.6928,16.3134,16.5977,967308,0
+B.US,D,19950228,000000,16.5977,16.7896,16.5977,16.5977,831682,0
+B.US,D,19950301,000000,16.5977,16.5977,16.0282,16.0282,1716203,0
+B.US,D,19950302,000000,16.0282,16.5043,15.8401,16.4092,1944728,0
+B.US,D,19950303,000000,16.3134,16.5977,16.0282,16.0282,1451280,0
+B.US,D,19950306,000000,16.2174,16.5977,16.1225,16.5977,2620316,0
+B.US,D,19950307,000000,16.8829,17.9404,16.7896,17.7446,7111423,0
+B.US,D,19950308,000000,17.8389,17.8389,17.073,17.073,3931423,0
+B.US,D,19950309,000000,17.2637,17.5546,17.1671,17.5546,2385981,0
+B.US,D,19950310,000000,17.4604,17.6515,17.2637,17.36,1552016,0
+B.US,D,19950313,000000,17.7446,17.8389,17.6515,17.7446,2348945,0
+B.US,D,19950314,000000,17.6515,17.7446,17.36,17.6515,1434976,0
+B.US,D,19950315,000000,17.8389,18.0325,17.7446,18.0325,2575067,0
+B.US,D,19950316,000000,17.7446,17.9404,17.5546,17.9404,2056466,0
+B.US,D,19950317,000000,17.8389,18.2208,17.6515,17.9404,3421794,0
+B.US,D,19950320,000000,17.7446,18.2208,17.6515,18.1267,1676264,0
+B.US,D,19950321,000000,18.1267,18.4099,17.8389,17.9404,1645046,0
+B.US,D,19950322,000000,17.9404,18.1267,17.8389,17.9404,1319191,0
+B.US,D,19950323,000000,18.0325,18.2208,17.9404,18.2208,1522185,0
+B.US,D,19950324,000000,18.0325,18.2208,17.9404,18.2208,1905547,0
+B.US,D,19950327,000000,18.1267,18.3169,18.0325,18.2208,825995,0
+B.US,D,19950328,000000,18.1267,18.3169,17.7446,18.3169,1903142,0
+B.US,D,19950329,000000,18.4099,18.5069,18.0325,18.1267,1687515,0
+B.US,D,19950330,000000,18.2208,19.0835,18.1267,18.7884,5136733,0
+B.US,D,19950331,000000,19.3669,19.4629,18.7884,18.9794,4883188,0
+B.US,D,19950403,000000,19.0835,19.1767,18.8852,19.0835,1849050,0
+B.US,D,19950404,000000,18.9794,19.0835,18.7884,18.8852,1463288,0
+B.US,D,19950405,000000,18.9794,19.3669,18.8852,19.3669,2788423,0
+B.US,D,19950406,000000,19.3669,19.6494,19.1767,19.4629,2092483,0
+B.US,D,19950407,000000,19.4629,19.4629,19.0835,19.1767,1335750,0
+B.US,D,19950410,000000,18.7884,18.8852,18.5069,18.6981,1466445,0
+B.US,D,19950411,000000,18.6981,18.8852,18.5993,18.6981,1418159,0
+B.US,D,19950412,000000,18.7884,18.8852,18.6981,18.7884,1034679,0
+B.US,D,19950413,000000,18.6981,18.6981,18.0325,18.2208,3164325,0
+B.US,D,19950417,000000,18.5993,19.0835,18.4099,18.8852,2490507,0
+B.US,D,19950418,000000,18.9794,19.5599,18.7884,19.5599,3134617,0
+B.US,D,19950419,000000,19.5599,19.8459,19.2729,19.3669,3493587,0
+B.US,D,19950420,000000,19.0835,19.2729,18.6981,18.6981,2191965,0
+B.US,D,19950421,000000,18.5993,19.0835,18.5069,18.9794,2335419,0
+B.US,D,19950424,000000,18.9794,19.1767,18.8852,19.0835,1212769,0
+B.US,D,19950425,000000,18.9794,19.1767,18.8852,19.0835,1293159,0
+B.US,D,19950426,000000,19.0835,19.0835,18.5993,18.5993,1844626,0
+B.US,D,19950427,000000,18.5993,18.8852,18.5993,18.8852,1330701,0
+B.US,D,19950428,000000,19.0835,19.0835,18.4099,18.4099,1774218,0
+B.US,D,19950501,000000,18.5993,18.8852,18.5993,18.7884,1024056,0
+B.US,D,19950502,000000,18.7884,19.0835,18.5993,18.6981,1581971,0
+B.US,D,19950503,000000,18.6981,18.7884,18.3169,18.3169,1635305,0
+B.US,D,19950504,000000,18.4099,18.7884,18.3169,18.6981,1801271,0
+B.US,D,19950505,000000,18.6981,18.7884,18.2208,18.5069,1715828,0
+B.US,D,19950508,000000,18.4099,18.5993,18.2208,18.4099,1046559,0
+B.US,D,19950509,000000,18.1267,18.1267,17.6515,17.8389,2521226,0
+B.US,D,19950510,000000,17.7446,18.0325,17.7446,17.8389,1799625,0
+B.US,D,19950511,000000,17.7446,17.9404,17.36,17.4604,1908575,0
+B.US,D,19950512,000000,17.5546,17.6515,17.2637,17.2637,1488061,0
+B.US,D,19950515,000000,17.36,17.9404,17.36,17.8389,1399454,0
+B.US,D,19950516,000000,17.8389,18.2208,17.6515,18.1267,1609526,0
+B.US,D,19950517,000000,17.9404,18.5993,17.9404,18.5069,2056839,0
+B.US,D,19950518,000000,18.3169,18.7884,18.3169,18.7884,1845886,0
+B.US,D,19950519,000000,18.5993,18.6981,18.3169,18.3169,896528,0
+B.US,D,19950522,000000,18.2208,18.4099,17.9404,18.0325,1073859,0
+B.US,D,19950523,000000,18.0325,18.5993,17.9404,18.5069,1472768,0
+B.US,D,19950524,000000,18.6248,19.1002,18.528,19.1002,1771062,0
+B.US,D,19950525,000000,19.2017,19.4877,19.1002,19.1002,2536510,0
+B.US,D,19950526,000000,19.2017,19.4877,19.2017,19.2976,1284560,0
+B.US,D,19950530,000000,19.3908,19.3908,19.0024,19.2017,1323111,0
+B.US,D,19950531,000000,19.1002,19.2976,19.0024,19.2976,1012684,0
+B.US,D,19950601,000000,19.1002,19.4877,19.1002,19.3908,1576661,0
+B.US,D,19950602,000000,19.2976,19.3908,18.9108,19.1002,1254859,0
+B.US,D,19950605,000000,19.0024,19.2017,18.9108,19.1002,527575,0
+B.US,D,19950606,000000,19.0024,19.0024,18.7197,18.9108,1272302,0
+B.US,D,19950607,000000,18.9108,19.3908,18.9108,19.2976,1344341,0
+B.US,D,19950608,000000,19.1002,19.7709,19.0024,19.675,1369750,0
+B.US,D,19950609,000000,19.58,19.9611,19.3908,19.675,1760315,0
+B.US,D,19950612,000000,19.58,19.675,19.3908,19.4877,789598,0
+B.US,D,19950613,000000,19.3908,19.675,19.3908,19.4877,978053,0
+B.US,D,19950614,000000,19.675,19.9611,19.58,19.7709,1648963,0
+B.US,D,19950615,000000,19.9611,20.5397,19.8685,20.1522,3640460,0
+B.US,D,19950616,000000,20.3412,20.3412,20.1522,20.2453,2574177,0
+B.US,D,19950619,000000,20.3412,20.6327,20.3412,20.5397,1410833,0
+B.US,D,19950620,000000,20.4437,20.5397,19.9611,19.9611,1406912,0
+B.US,D,19950621,000000,19.9611,20.0542,19.675,19.7709,1306427,0
+B.US,D,19950622,000000,19.7709,20.3412,19.675,20.3412,1551007,0
+B.US,D,19950623,000000,20.2453,20.4437,20.1522,20.1522,794146,0
+B.US,D,19950626,000000,19.8685,20.0542,19.675,19.7709,893490,0
+B.US,D,19950627,000000,19.7709,19.7709,19.58,19.7709,987662,0
+B.US,D,19950628,000000,19.7709,19.7709,19.3908,19.3908,1114686,0
+B.US,D,19950629,000000,19.3908,19.675,19.3908,19.58,987277,0
+B.US,D,19950630,000000,19.58,19.58,19.2017,19.2976,1349656,0
+B.US,D,19950703,000000,19.2017,19.2976,19.1002,19.2976,189342,0
+B.US,D,19950705,000000,19.2976,19.58,19.2017,19.2976,1208475,0
+B.US,D,19950706,000000,19.3908,19.9611,19.3908,19.9611,1857513,0
+B.US,D,19950707,000000,20.1522,20.3412,19.9611,20.0542,1904281,0
+B.US,D,19950710,000000,20.1522,20.3412,19.9611,20.1522,977796,0
+B.US,D,19950711,000000,20.0542,20.5397,19.9611,20.5397,1815551,0
+B.US,D,19950712,000000,20.6327,21.0148,20.4437,20.9199,4864225,0
+B.US,D,19950713,000000,20.822,21.0148,20.1522,20.1522,1777248,0
+B.US,D,19950714,000000,20.2453,20.5397,20.0542,20.3412,1083844,0
+B.US,D,19950717,000000,20.3412,20.6327,20.3412,20.6327,1128593,0
+B.US,D,19950718,000000,20.6327,20.7277,20.2453,20.5397,1222500,0
+B.US,D,19950719,000000,20.6327,20.9199,19.7709,20.2453,2904708,0
+B.US,D,19950720,000000,20.0542,20.2453,19.8685,19.8685,1334234,0
+B.US,D,19950721,000000,19.9611,19.9611,19.58,19.7709,1876350,0
+B.US,D,19950724,000000,19.8685,20.0542,19.675,20.0542,1124922,0
+B.US,D,19950725,000000,19.9611,19.9611,19.4877,19.58,989178,0
+B.US,D,19950726,000000,19.58,19.8685,19.1002,19.675,1921599,0
+B.US,D,19950727,000000,19.4877,19.58,19.1002,19.2017,1410455,0
+B.US,D,19950728,000000,19.0024,19.2976,19.0024,19.1002,904617,0
+B.US,D,19950731,000000,19.2017,19.2017,18.9108,19.0024,833329,0
+B.US,D,19950801,000000,19.0024,19.8685,19.0024,19.7709,2190826,0
+B.US,D,19950802,000000,19.675,19.8685,19.58,19.675,1046054,0
+B.US,D,19950803,000000,19.7709,20.0542,19.675,19.8685,1064131,0
+B.US,D,19950804,000000,19.7709,19.7709,19.3908,19.675,874404,0
+B.US,D,19950807,000000,19.7709,19.9611,19.2976,19.2976,856206,0
+B.US,D,19950808,000000,19.4877,19.7709,19.3908,19.675,905373,0
+B.US,D,19950809,000000,19.7709,19.7709,19.3908,19.3908,788084,0
+B.US,D,19950810,000000,19.2976,19.4877,19.2017,19.2017,913334,0
+B.US,D,19950811,000000,19.2017,19.2976,18.9108,19.2017,1025827,0
+B.US,D,19950814,000000,19.1002,19.675,19.1002,19.675,1041757,0
+B.US,D,19950815,000000,19.8685,20.0542,19.675,19.9611,1500827,0
+B.US,D,19950816,000000,19.58,19.675,19.4877,19.675,1059828,0
+B.US,D,19950817,000000,19.8685,20.0542,19.58,19.8685,1621411,0
+B.US,D,19950818,000000,19.8685,19.9611,19.675,19.675,1212641,0
+B.US,D,19950821,000000,19.7709,19.7709,19.58,19.675,644745,0
+B.US,D,19950822,000000,19.58,19.7709,19.2976,19.675,1556311,0
+B.US,D,19950823,000000,19.4877,20.0542,19.4877,20.0542,1335882,0
+B.US,D,19950824,000000,20.0542,20.1522,19.7709,19.7709,1004339,0
+B.US,D,19950825,000000,19.9611,20.0542,19.7709,19.8685,993092,0
+B.US,D,19950828,000000,19.8685,19.9611,19.675,19.9611,993978,0
+B.US,D,19950829,000000,19.8685,19.8685,19.4877,19.58,852288,0
+B.US,D,19950830,000000,19.4877,19.58,19.2017,19.2017,813360,0
+B.US,D,19950831,000000,19.2017,19.4877,19.2017,19.3908,1462910,0
+B.US,D,19950901,000000,19.2017,19.2017,19.0024,19.2017,824987,0
+B.US,D,19950905,000000,19.0024,19.4877,19.0024,19.4877,1242342,0
+B.US,D,19950906,000000,19.4877,19.7709,19.3908,19.675,1215551,0
+B.US,D,19950907,000000,19.8685,20.0542,19.8685,20.0542,1580078,0
+B.US,D,19950908,000000,19.9611,20.0542,19.7709,20.0542,1085746,0
+B.US,D,19950911,000000,20.0542,20.2453,20.0542,20.0542,1133140,0
+B.US,D,19950912,000000,20.0542,20.5397,19.9354,20.3412,2372199,0
+B.US,D,19950913,000000,20.1522,20.2453,19.7709,19.8685,1547463,0
+B.US,D,19950914,000000,19.8685,20.1522,19.8685,19.8685,1645552,0
+B.US,D,19950915,000000,19.9611,20.0542,19.7709,19.7709,1530151,0
+B.US,D,19950918,000000,19.8685,20.0542,19.675,19.675,1721010,0
+B.US,D,19950919,000000,19.675,19.7709,19.3908,19.3908,1992760,0
+B.US,D,19950920,000000,19.2976,19.4877,19.2017,19.2976,1288229,0
+B.US,D,19950921,000000,19.2976,19.7709,19.2017,19.7709,1658569,0
+B.US,D,19950922,000000,19.675,19.675,19.2976,19.4877,1655536,0
+B.US,D,19950925,000000,19.58,19.675,19.3908,19.4877,564737,0
+B.US,D,19950926,000000,19.58,19.675,19.4877,19.4877,1191284,0
+B.US,D,19950927,000000,19.2976,19.675,19.2976,19.4877,596715,0
+B.US,D,19950928,000000,19.4877,19.675,19.3908,19.675,706427,0
+B.US,D,19950929,000000,19.675,19.7709,19.58,19.7709,812094,0
+B.US,D,19951002,000000,19.675,19.7709,19.4877,19.58,767732,0
+B.US,D,19951003,000000,19.7709,19.8685,19.3908,19.4877,1200385,0
+B.US,D,19951004,000000,19.4877,19.58,19.2017,19.2976,1257387,0
+B.US,D,19951005,000000,19.3908,19.4877,19.2976,19.3908,972615,0
+B.US,D,19951006,000000,19.58,19.675,19.4877,19.675,754583,0
+B.US,D,19951009,000000,19.675,19.8685,19.4877,19.7709,852288,0
+B.US,D,19951010,000000,19.7709,19.8685,19.4877,19.8685,945946,0
+B.US,D,19951011,000000,19.7709,19.8685,19.4877,19.4877,932552,0
+B.US,D,19951012,000000,19.58,19.58,19.1002,19.1002,1021784,0
+B.US,D,19951013,000000,19.1002,19.3908,18.9108,19.2976,1860045,0
+B.US,D,19951016,000000,19.2017,19.2976,19.0024,19.0024,1345361,0
+B.US,D,19951017,000000,18.9108,19.0024,18.7197,18.7197,1862064,0
+B.US,D,19951018,000000,18.6248,19.0024,18.433,18.528,1829709,0
+B.US,D,19951019,000000,18.2455,18.8123,18.2455,18.6248,2087302,0
+B.US,D,19951020,000000,18.528,18.9108,18.528,18.8123,1459997,0
+B.US,D,19951023,000000,18.7197,18.9108,18.2455,18.2455,1499436,0
+B.US,D,19951024,000000,18.2455,18.433,18.0526,18.3388,2295224,0
+B.US,D,19951025,000000,18.433,18.7197,18.433,18.6248,1145653,0
+B.US,D,19951026,000000,18.6248,18.7197,18.2455,18.528,1286079,0
+B.US,D,19951027,000000,18.433,18.528,18.0526,18.0526,1660968,0
+B.US,D,19951030,000000,17.9605,18.2455,17.7612,17.8635,2025754,0
+B.US,D,19951031,000000,18.1504,18.2455,17.3828,17.667,4852345,0
+B.US,D,19951101,000000,17.667,18.0526,17.3828,17.9605,1813279,0
+B.US,D,19951102,000000,17.8635,18.6248,17.7612,18.6248,1847403,0
+B.US,D,19951103,000000,18.528,18.8123,18.433,18.433,1034045,0
+B.US,D,19951106,000000,18.433,19.0024,18.433,18.9108,1088142,0
+B.US,D,19951107,000000,19.1002,19.2976,19.0024,19.1002,2333143,0
+B.US,D,19951108,000000,19.1002,19.1002,18.9108,19.0024,668258,0
+B.US,D,19951109,000000,18.9108,19.4877,18.9108,19.4877,1463666,0
+B.US,D,19951110,000000,19.7709,19.9611,19.58,19.58,1982399,0
+B.US,D,19951113,000000,19.675,19.675,19.2976,19.2976,1603587,0
+B.US,D,19951114,000000,19.0024,19.2017,18.8123,18.9108,1480601,0
+B.US,D,19951115,000000,18.9108,19.1002,18.8123,19.0024,907146,0
+B.US,D,19951116,000000,19.0024,19.2017,18.9108,19.1002,1458990,0
+B.US,D,19951117,000000,19.1002,19.4877,19.1002,19.4877,1332590,0
+B.US,D,19951120,000000,19.2976,19.675,19.2017,19.675,1298215,0
+B.US,D,19951121,000000,19.58,19.8685,19.58,19.8685,1375060,0
+B.US,D,19951122,000000,19.675,19.9611,19.58,19.58,1317422,0
+B.US,D,19951124,000000,19.675,19.9611,19.675,19.8685,589764,0
+B.US,D,19951127,000000,20.0542,20.6327,20.0542,20.4437,2317595,0
+B.US,D,19951128,000000,20.7746,20.8722,20.4848,20.579,1994528,0
+B.US,D,19951129,000000,20.579,20.579,20.1027,20.1996,1933859,0
+B.US,D,19951130,000000,20.1996,20.1996,20.0058,20.1996,843188,0
+B.US,D,19951201,000000,20.1027,20.1027,19.9144,20.0058,492561,0
+B.US,D,19951204,000000,20.1027,20.579,20.1027,20.4848,1075630,0
+B.US,D,19951205,000000,20.579,20.8722,20.579,20.8722,2153028,0
+B.US,D,19951206,000000,21.0598,21.1565,20.8722,21.0598,2124588,0
+B.US,D,19951207,000000,20.7746,20.9682,20.579,20.6811,1819597,0
+B.US,D,19951208,000000,20.7746,20.9682,20.6811,20.8722,940004,0
+B.US,D,19951211,000000,20.9682,21.1565,20.7746,20.7746,1120119,0
+B.US,D,19951212,000000,20.8722,20.9682,20.3871,20.3871,1092822,0
+B.US,D,19951213,000000,20.4848,20.579,20.1027,20.1027,1249293,0
+B.US,D,19951214,000000,20.1027,20.1027,19.8204,20.0058,1429160,0
+B.US,D,19951215,000000,20.0058,20.1996,19.9144,20.1027,1934993,0
+B.US,D,19951218,000000,20.2936,20.3871,20.0058,20.0058,1259410,0
+B.US,D,19951219,000000,20.0058,20.1027,19.7252,19.9144,809690,0
+B.US,D,19951220,000000,20.0058,20.4848,19.9144,20.3871,895509,0
+B.US,D,19951221,000000,20.2936,20.3871,20.1027,20.1996,674070,0
+B.US,D,19951222,000000,20.1027,20.4848,20.1027,20.3871,615044,0
+B.US,D,19951226,000000,20.3871,20.3871,20.0058,20.0058,394358,0
+B.US,D,19951227,000000,20.1027,20.2936,20.0058,20.0058,813232,0
+B.US,D,19951228,000000,20.0058,20.1996,20.0058,20.0058,511651,0
+B.US,D,19951229,000000,20.0058,20.1996,20.0058,20.1996,590649,0
+B.US,D,19960102,000000,20.3871,20.9682,20.3871,20.9682,1809482,0
+B.US,D,19960103,000000,21.2486,21.5359,21.0598,21.3447,3611134,0
+B.US,D,19960104,000000,21.2486,21.3447,21.1565,21.3447,1681954,0
+B.US,D,19960105,000000,21.5359,22.0195,21.4409,21.7342,2985471,0
+B.US,D,19960108,000000,22.1154,22.2076,22.0195,22.1154,1009398,0
+B.US,D,19960109,000000,22.1154,22.3978,21.5359,22.2076,5412276,0
+B.US,D,19960110,000000,22.3978,22.7851,22.3025,22.3025,3452633,0
+B.US,D,19960111,000000,21.9207,21.9207,21.4409,21.6371,3098975,0
+B.US,D,19960112,000000,21.5359,21.6371,21.1565,21.3447,1981385,0
+B.US,D,19960115,000000,21.1565,21.6371,21.0598,21.6371,1433329,0
+B.US,D,19960116,000000,21.7342,21.7342,21.4409,21.6371,1223515,0
+B.US,D,19960117,000000,21.5359,21.7342,21.2486,21.7342,1324884,0
+B.US,D,19960118,000000,21.5359,21.6371,21.4409,21.4409,1126191,0
+B.US,D,19960119,000000,21.6371,22.0195,21.6371,21.9207,1954081,0
+B.US,D,19960122,000000,22.2076,22.69,22.1154,22.596,2328970,0
+B.US,D,19960123,000000,22.69,22.69,22.2076,22.596,1634049,0
+B.US,D,19960124,000000,22.3025,22.4945,22.2076,22.3025,1870659,0
+B.US,D,19960125,000000,22.69,22.8796,22.3978,22.4945,2869185,0
+B.US,D,19960126,000000,22.4945,22.596,22.3978,22.3978,2103104,0
+B.US,D,19960129,000000,22.3978,22.9754,22.3978,22.7851,3525056,0
+B.US,D,19960130,000000,22.8796,23.0722,22.4945,22.69,2837210,0
+B.US,D,19960131,000000,22.596,22.596,22.1154,22.4945,2642938,0
+B.US,D,19960201,000000,22.8796,23.8392,22.8796,23.648,6912471,0
+B.US,D,19960202,000000,23.9323,24.3116,23.7194,24.1205,4697127,0
+B.US,D,19960205,000000,24.4092,24.6068,23.5531,24.6068,4245895,0
+B.US,D,19960206,000000,24.5089,24.7,24.3116,24.6068,3607849,0
+B.US,D,19960207,000000,24.8901,25.1734,23.3556,23.3556,5178828,0
+B.US,D,19960208,000000,23.2624,23.648,22.8796,23.5531,4431946,0
+B.US,D,19960209,000000,23.4505,23.648,23.0722,23.3556,2453346,0
+B.US,D,19960212,000000,23.2624,23.648,22.8796,23.0722,2866407,0
+B.US,D,19960213,000000,23.1617,23.4505,22.9754,23.3556,2050899,0
+B.US,D,19960214,000000,23.3556,24.0282,23.2624,23.9323,2341486,0
+B.US,D,19960215,000000,24.1205,24.3116,23.4505,23.5531,1673484,0
+B.US,D,19960216,000000,23.742,23.9323,23.5531,23.742,1741229,0
+B.US,D,19960220,000000,23.4505,23.8392,23.2624,23.2624,2651534,0
+B.US,D,19960221,000000,23.0722,23.648,22.9754,23.648,3535928,0
+B.US,D,19960222,000000,23.5531,23.648,23.2624,23.4505,1200385,0
+B.US,D,19960223,000000,23.3556,23.4505,23.1617,23.3556,1471878,0
+B.US,D,19960226,000000,23.3556,23.9323,23.3556,23.9323,2117385,0
+B.US,D,19960227,000000,23.648,24.0282,23.3556,23.5531,2060126,0
+B.US,D,19960228,000000,23.4505,23.5531,23.0722,23.3556,1973545,0
+B.US,D,19960229,000000,23.5531,23.648,23.1617,23.1617,1549868,0
+B.US,D,19960301,000000,23.1617,23.2624,22.8796,23.0722,1345859,0
+B.US,D,19960304,000000,22.9754,22.9754,22.1154,22.1154,2632071,0
+B.US,D,19960305,000000,22.1154,22.3978,22.0195,22.3978,1710647,0
+B.US,D,19960306,000000,22.3978,22.69,22.2076,22.3978,1256627,0
+B.US,D,19960307,000000,22.3025,22.69,22.3025,22.69,1410702,0
+B.US,D,19960308,000000,22.9754,22.9754,21.7342,22.3025,2697167,0
+B.US,D,19960311,000000,22.1154,22.4945,22.0195,22.4945,1079292,0
+B.US,D,19960312,000000,22.69,22.69,21.8291,21.8291,3702135,0
+B.US,D,19960313,000000,21.9207,22.3978,21.6371,22.2076,1405400,0
+B.US,D,19960314,000000,22.0195,22.596,21.9207,22.4945,1974560,0
+B.US,D,19960315,000000,22.4945,22.7851,22.1154,22.1154,1868386,0
+B.US,D,19960318,000000,22.1154,22.1154,21.8291,21.9207,1592715,0
+B.US,D,19960319,000000,21.8291,22.1154,21.8291,21.8291,1410073,0
+B.US,D,19960320,000000,21.8291,22.3025,21.7342,21.9207,1320332,0
+B.US,D,19960321,000000,21.9207,22.2076,21.9207,22.1154,2654191,0
+B.US,D,19960322,000000,22.1154,22.596,22.0195,22.4945,1985683,0
+B.US,D,19960325,000000,22.7851,23.1617,22.596,23.1617,2311277,0
+B.US,D,19960326,000000,23.2624,24.1205,23.1617,24.1205,4198495,0
+B.US,D,19960327,000000,24.1205,24.5089,23.9323,24.4092,4334245,0
+B.US,D,19960328,000000,24.0282,24.2145,23.3556,23.3556,3598871,0
+B.US,D,19960329,000000,23.4505,23.742,23.2624,23.2624,1738704,0
+B.US,D,19960401,000000,23.1617,23.4505,22.9754,23.4505,2004001,0
+B.US,D,19960402,000000,23.4505,23.4505,23.1617,23.3556,923322,0
+B.US,D,19960403,000000,23.5531,24.0282,23.5531,23.5531,2340478,0
+B.US,D,19960404,000000,23.5531,23.5531,23.2624,23.3556,783403,0
+B.US,D,19960408,000000,23.3556,24.0282,22.9754,24.0282,2423516,0
+B.US,D,19960409,000000,23.8392,24.1205,23.742,23.742,3661062,0
+B.US,D,19960410,000000,23.4505,24.4092,23.3556,24.3116,2969042,0
+B.US,D,19960411,000000,24.2145,24.6068,24.1205,24.1205,4378358,0
+B.US,D,19960412,000000,23.9323,24.0282,23.4505,23.5531,1290503,0
+B.US,D,19960415,000000,23.3556,23.8392,23.2624,23.8392,1066654,0
+B.US,D,19960416,000000,23.8392,24.2145,23.1617,23.1617,3882252,0
+B.US,D,19960417,000000,23.0722,23.2624,22.7851,22.8796,2212182,0
+B.US,D,19960418,000000,22.9754,23.0722,22.69,22.8796,1835397,0
+B.US,D,19960419,000000,22.8796,22.9754,22.4945,22.4945,1343082,0
+B.US,D,19960422,000000,22.596,22.8796,22.4945,22.69,1427901,0
+B.US,D,19960423,000000,22.8796,23.1617,22.69,23.1617,2174515,0
+B.US,D,19960424,000000,23.0722,23.1617,22.8796,22.8796,1898846,0
+B.US,D,19960425,000000,23.1617,23.5531,23.1617,23.4505,2395709,0
+B.US,D,19960426,000000,23.4505,23.4505,23.2624,23.2624,2063919,0
+B.US,D,19960429,000000,23.3556,23.4505,23.1617,23.1617,1057175,0
+B.US,D,19960430,000000,23.2624,23.5531,23.1617,23.4505,1881404,0
+B.US,D,19960501,000000,23.4505,23.742,23.3556,23.4505,1352812,0
+B.US,D,19960502,000000,23.2624,23.5531,22.8796,23.1617,2867294,0
+B.US,D,19960503,000000,23.0722,23.2624,22.7851,22.8796,1382648,0
+B.US,D,19960506,000000,23.0722,23.648,23.0722,23.648,2828114,0
+B.US,D,19960507,000000,23.742,24.3116,23.742,24.3116,3916127,0
+B.US,D,19960508,000000,24.5089,24.6068,23.9323,24.0282,2420355,0
+B.US,D,19960509,000000,24.0282,24.1205,23.8392,24.0282,732717,0
+B.US,D,19960510,000000,24.0282,24.2145,23.8392,23.9323,1118984,0
+B.US,D,19960513,000000,24.0282,24.2145,23.8392,24.2145,2309509,0
+B.US,D,19960514,000000,24.0282,24.3116,24.0282,24.1205,1106850,0
+B.US,D,19960515,000000,24.2145,24.2145,24.1205,24.2145,701502,0
+B.US,D,19960516,000000,24.0282,24.2145,23.9323,24.1205,659282,0
+B.US,D,19960517,000000,24.1205,24.1205,23.8392,23.9323,855068,0
+B.US,D,19960520,000000,23.8392,23.8392,23.2624,23.3556,1038593,0
+B.US,D,19960521,000000,23.4505,24.1205,23.2624,24.1205,1668805,0
+B.US,D,19960522,000000,23.9323,24.0282,23.8392,23.8392,1427263,0
+B.US,D,19960523,000000,23.9323,23.9323,23.5531,23.742,1343461,0
+B.US,D,19960524,000000,23.5531,23.8392,23.5531,23.8392,567262,0
+B.US,D,19960528,000000,24.0282,24.0282,23.648,23.648,1275082,0
+B.US,D,19960529,000000,23.6955,23.7987,23.6013,23.7987,950371,0
+B.US,D,19960530,000000,23.893,24.0859,23.893,23.989,1274579,0
+B.US,D,19960531,000000,23.989,24.3709,23.893,24.1744,2411892,0
+B.US,D,19960603,000000,24.275,24.3709,24.1744,24.3709,1664003,0
+B.US,D,19960604,000000,24.3709,24.3709,23.6013,23.6013,2218628,0
+B.US,D,19960605,000000,23.4112,23.989,22.1618,22.5484,3916507,0
+B.US,D,19960606,000000,22.3567,22.5484,22.1618,22.1618,3979327,0
+B.US,D,19960607,000000,22.4544,22.5484,21.8731,22.2531,2901931,0
+B.US,D,19960610,000000,22.3567,22.4544,22.067,22.067,964021,0
+B.US,D,19960611,000000,21.9699,22.067,21.6875,21.8731,2353876,0
+B.US,D,19960612,000000,22.1618,22.1618,21.5915,21.6875,968825,0
+B.US,D,19960613,000000,21.7799,21.9699,21.6875,21.8731,1888476,0
+B.US,D,19960614,000000,21.7799,21.9699,21.5915,21.8731,1590697,0
+B.US,D,19960617,000000,21.8731,22.067,21.6875,21.6875,1140854,0
+B.US,D,19960618,000000,21.6875,21.8731,21.5915,21.7799,1596382,0
+B.US,D,19960619,000000,21.8731,22.067,21.6875,21.7799,1518268,0
+B.US,D,19960620,000000,21.7799,21.8731,21.5915,21.5915,1447111,0
+B.US,D,19960621,000000,21.4873,21.4873,20.822,20.822,3492445,0
+B.US,D,19960624,000000,20.9199,21.3942,20.6238,21.3942,3535420,0
+B.US,D,19960625,000000,21.4873,21.6875,21.1071,21.2039,2211676,0
+B.US,D,19960626,000000,21.2039,21.2982,20.9199,21.0148,1440538,0
+B.US,D,19960627,000000,21.1071,21.2039,20.6238,20.822,1548855,0
+B.US,D,19960628,000000,20.822,21.0148,20.6238,20.822,1824905,0
+B.US,D,19960701,000000,20.9199,21.2982,20.9199,21.1071,1037966,0
+B.US,D,19960702,000000,21.0148,21.2982,21.0148,21.2039,1941311,0
+B.US,D,19960703,000000,21.2039,21.3942,21.1071,21.2039,669395,0
+B.US,D,19960705,000000,21.1071,22.067,21.1071,22.0195,1681823,0
+B.US,D,19960708,000000,21.7799,21.8731,21.4873,21.5915,1483633,0
+B.US,D,19960709,000000,21.8731,22.2531,21.7799,22.2531,1782186,0
+B.US,D,19960710,000000,22.4544,22.4544,22.1618,22.2531,1519404,0
+B.US,D,19960711,000000,22.1618,22.1618,21.4873,21.5915,1845254,0
+B.US,D,19960712,000000,21.4873,21.4873,20.9199,20.9199,1016983,0
+B.US,D,19960715,000000,20.9199,21.0148,20.5331,20.822,1852079,0
+B.US,D,19960716,000000,20.5331,20.7206,19.091,20.1522,2831647,0
+B.US,D,19960717,000000,20.3412,20.3412,19.8606,19.8606,1938027,0
+B.US,D,19960718,000000,19.9517,20.6238,19.9517,20.5331,2610966,0
+B.US,D,19960719,000000,20.6238,20.9199,20.5331,20.822,1915404,0
+B.US,D,19960722,000000,20.7206,20.822,20.5331,20.7206,1069436,0
+B.US,D,19960723,000000,20.822,20.9199,20.3412,20.4364,1199496,0
+B.US,D,19960724,000000,20.2453,20.2453,19.8606,20.0542,1106722,0
+B.US,D,19960725,000000,20.0542,20.2453,19.9517,20.1522,1253598,0
+B.US,D,19960726,000000,20.2453,20.822,19.9517,20.822,1021024,0
+B.US,D,19960729,000000,20.7206,20.7206,20.4364,20.4364,809566,0
+B.US,D,19960730,000000,20.4364,20.6238,20.2453,20.4364,850013,0
+B.US,D,19960731,000000,20.5331,21.4873,20.5331,21.3942,1786102,0
+B.US,D,19960801,000000,21.2982,21.7799,21.2039,21.4873,1398947,0
+B.US,D,19960802,000000,21.4873,21.8731,21.2982,21.8731,1576918,0
+B.US,D,19960805,000000,22.2531,22.6435,22.2531,22.3567,2023851,0
+B.US,D,19960806,000000,22.1618,22.1618,21.8731,21.9699,1075881,0
+B.US,D,19960807,000000,21.9699,21.9699,21.6875,21.8731,777966,0
+B.US,D,19960808,000000,21.7799,22.2531,21.6875,22.1618,1033664,0
+B.US,D,19960809,000000,22.2531,22.2531,21.8731,21.9699,748012,0
+B.US,D,19960812,000000,21.7799,22.067,21.7799,21.9699,882624,0
+B.US,D,19960813,000000,21.9699,21.9699,21.4873,21.5915,992841,0
+B.US,D,19960814,000000,21.2039,21.3942,20.9199,20.9199,1217573,0
+B.US,D,19960815,000000,20.822,21.2039,20.822,21.0148,1128335,0
+B.US,D,19960816,000000,20.822,20.822,20.4364,20.4364,1328292,0
+B.US,D,19960819,000000,20.5331,21.0148,20.3412,21.0148,1985174,0
+B.US,D,19960820,000000,20.9199,21.2039,20.9199,21.2039,1655656,0
+B.US,D,19960821,000000,21.1071,21.1071,21.0148,21.0148,708324,0
+B.US,D,19960822,000000,21.0148,21.3942,21.0148,21.3942,1782056,0
+B.US,D,19960823,000000,21.2039,21.3942,21.1071,21.1071,856965,0
+B.US,D,19960826,000000,21.2039,21.2982,21.0148,21.1071,1260544,0
+B.US,D,19960827,000000,21.0148,21.2039,21.0148,21.1071,1034679,0
+B.US,D,19960828,000000,21.0148,21.3942,21.0148,21.2982,968069,0
+B.US,D,19960829,000000,21.2982,21.2982,20.9199,20.9199,868340,0
+B.US,D,19960830,000000,20.822,20.822,20.6238,20.7206,638681,0
+B.US,D,19960903,000000,20.7206,21.2039,20.5331,21.1071,1933354,0
+B.US,D,19960904,000000,21.0148,21.2039,20.9199,21.2039,859743,0
+B.US,D,19960905,000000,21.2039,21.2982,20.9199,20.9199,1120630,0
+B.US,D,19960906,000000,20.9199,21.0148,20.7206,20.822,729305,0
+B.US,D,19960909,000000,20.7206,20.822,20.1522,20.2453,1485911,0
+B.US,D,19960910,000000,20.1522,20.4364,19.9517,20.4364,1469228,0
+B.US,D,19960911,000000,20.4364,20.5331,20.3412,20.4364,921172,0
+B.US,D,19960912,000000,20.3412,20.4364,20.0542,20.3412,932805,0
+B.US,D,19960913,000000,20.3412,20.9199,20.3412,20.822,1445462,0
+B.US,D,19960916,000000,20.822,20.9199,20.5331,20.9199,1217700,0
+B.US,D,19960917,000000,20.822,20.9199,20.5331,20.5331,1193178,0
+B.US,D,19960918,000000,20.5331,20.6238,20.4364,20.4364,572574,0
+B.US,D,19960919,000000,20.4364,20.4364,20.1522,20.2453,776577,0
+B.US,D,19960920,000000,20.1522,20.2453,19.9517,20.1522,2000595,0
+B.US,D,19960923,000000,20.0542,20.2453,19.8606,20.1522,1224650,0
+B.US,D,19960924,000000,20.2453,20.4364,19.7646,20.4364,2566848,0
+B.US,D,19960925,000000,20.3412,20.5331,20.1522,20.1522,1643776,0
+B.US,D,19960926,000000,19.6658,19.7646,19.2893,19.3817,2657852,0
+B.US,D,19960927,000000,19.4794,19.6658,19.2893,19.3817,1060714,0
+B.US,D,19960930,000000,18.9959,19.2893,18.9026,19.2893,1284312,0
+B.US,D,19961001,000000,19.2893,19.9517,19.2893,19.8606,1861812,0
+B.US,D,19961002,000000,20.6238,21.2982,20.4364,20.6238,2345912,0
+B.US,D,19961003,000000,20.4364,20.5331,19.9517,20.0542,1388715,0
+B.US,D,19961004,000000,20.1522,20.1522,19.8606,20.0542,749278,0
+B.US,D,19961007,000000,20.0542,20.4364,19.9517,20.2453,1127582,0
+B.US,D,19961008,000000,20.5331,20.5331,20.3412,20.4364,861138,0
+B.US,D,19961009,000000,20.4364,20.6238,20.3412,20.4364,1075881,0
+B.US,D,19961010,000000,20.5331,20.822,20.4364,20.6238,2086163,0
+B.US,D,19961011,000000,20.4364,20.5331,20.2453,20.4364,1148815,0
+B.US,D,19961014,000000,20.4364,20.5331,20.0542,20.0542,539075,0
+B.US,D,19961015,000000,19.9517,20.4364,19.9517,20.3412,749906,0
+B.US,D,19961016,000000,20.3412,20.5331,20.1522,20.2453,1053254,0
+B.US,D,19961017,000000,20.0542,20.1522,19.9517,19.9517,665221,0
+B.US,D,19961018,000000,19.8606,19.9517,19.7646,19.7646,1108745,0
+B.US,D,19961021,000000,19.9517,20.3412,19.9517,20.3412,1363303,0
+B.US,D,19961022,000000,20.4364,20.822,20.4364,20.6238,2026636,0
+B.US,D,19961023,000000,20.5331,20.7206,20.4364,20.6238,1497667,0
+B.US,D,19961024,000000,20.4364,20.6238,20.4364,20.6238,963389,0
+B.US,D,19961025,000000,20.5331,20.822,20.4364,20.6238,1105711,0
+B.US,D,19961028,000000,20.5331,20.822,20.4364,20.7206,1209482,0
+B.US,D,19961029,000000,20.3412,20.4364,20.0542,20.0542,1693198,0
+B.US,D,19961030,000000,19.9517,20.3412,19.9071,20.3412,1437879,0
+B.US,D,19961031,000000,20.1522,20.3412,19.9517,20.0542,1378093,0
+B.US,D,19961101,000000,19.9517,20.2453,19.9517,20.1522,1231984,0
+B.US,D,19961104,000000,20.1522,20.2453,19.9517,20.1522,1341186,0
+B.US,D,19961105,000000,20.2453,20.2453,19.7646,19.8606,2114474,0
+B.US,D,19961106,000000,19.7646,19.7646,19.4794,19.5735,1538237,0
+B.US,D,19961107,000000,19.7646,20.3412,19.6658,20.1522,3365800,0
+B.US,D,19961108,000000,19.8606,20.5331,19.7646,20.4364,2286627,0
+B.US,D,19961111,000000,20.5331,20.822,20.2453,20.822,1866994,0
+B.US,D,19961112,000000,20.7206,21.8731,20.7206,21.6875,3867464,0
+B.US,D,19961113,000000,21.6875,22.2531,21.6875,21.7799,4437508,0
+B.US,D,19961114,000000,21.6875,21.8731,21.4873,21.6875,3751561,0
+B.US,D,19961115,000000,21.4873,21.6875,21.2982,21.5915,2080734,0
+B.US,D,19961118,000000,21.2039,21.4873,21.2039,21.2039,816011,0
+B.US,D,19961119,000000,21.1071,21.3942,20.9199,21.0148,1371268,0
+B.US,D,19961120,000000,21.3942,21.9699,21.2982,21.7799,1890003,0
+B.US,D,19961121,000000,21.7799,21.7799,20.9199,20.9199,2008811,0
+B.US,D,19961122,000000,21.0148,21.2982,20.9199,21.1071,3456678,0
+B.US,D,19961125,000000,20.9199,21.1071,20.822,20.9199,1253086,0
+B.US,D,19961126,000000,20.9758,23.2769,20.8722,22.2212,5594665,0
+B.US,D,19961127,000000,22.2212,22.9917,22.2212,22.6975,5593782,0
+B.US,D,19961129,000000,23.0886,23.3711,22.9917,23.0886,2853771,0
+B.US,D,19961202,000000,22.6032,22.8007,22.4134,22.5092,2771610,0
+B.US,D,19961203,000000,21.8366,22.0275,21.448,21.6464,3054236,0
+B.US,D,19961204,000000,21.9288,22.8007,21.8366,22.5092,2808137,0
+B.US,D,19961205,000000,22.2212,22.9917,22.1234,22.8969,2707651,0
+B.US,D,19961206,000000,22.6975,22.8969,22.6032,22.6975,1639228,0
+B.US,D,19961209,000000,22.9917,22.9917,22.6032,22.6032,958963,0
+B.US,D,19961210,000000,22.6975,23.4724,22.6032,23.3711,1001436,0
+B.US,D,19961211,000000,22.9917,22.9917,21.6464,21.8366,2177297,0
+B.US,D,19961212,000000,22.0275,22.5092,21.9288,22.4134,2182604,0
+B.US,D,19961213,000000,22.2212,22.4134,21.7413,21.9288,1005353,0
+B.US,D,19961216,000000,22.0275,22.8007,21.9288,22.6975,1706217,0
+B.US,D,19961217,000000,22.8007,23.1791,22.6032,22.9917,2176917,0
+B.US,D,19961218,000000,22.8969,22.9917,22.8007,22.8007,875163,0
+B.US,D,19961219,000000,22.8007,23.1791,22.8007,23.0886,1491981,0
+B.US,D,19961220,000000,23.3711,23.3711,22.2212,22.2212,2201186,0
+B.US,D,19961223,000000,22.2212,22.5092,22.2212,22.4134,499140,0
+B.US,D,19961224,000000,22.5092,22.5092,22.3182,22.4134,242678,0
+B.US,D,19961226,000000,22.5092,22.6975,22.2212,22.3182,520629,0
+B.US,D,19961227,000000,22.3182,22.5092,22.2212,22.3182,260500,0
+B.US,D,19961230,000000,22.3182,22.4134,22.1234,22.2212,376910,0
+B.US,D,19961231,000000,22.1234,22.1234,21.8366,22.1234,747503,0
+B.US,D,19970102,000000,22.1234,22.1234,21.3522,21.448,1053004,0
+B.US,D,19970103,000000,21.257,21.3522,20.9758,21.0669,1154879,0
+B.US,D,19970106,000000,20.8722,20.8722,20.2936,20.3963,1819723,0
+B.US,D,19970107,000000,20.5861,20.8722,20.4901,20.8722,2272220,0
+B.US,D,19970108,000000,20.5861,20.6811,20.1027,20.2936,2206876,0
+B.US,D,19970109,000000,20.3963,20.9758,20.2936,20.8722,2432234,0
+B.US,D,19970110,000000,20.6811,20.8722,20.4901,20.7746,1682078,0
+B.US,D,19970113,000000,20.9758,20.9758,20.5861,20.8722,1354841,0
+B.US,D,19970114,000000,20.2936,20.5861,20.0058,20.1996,2081112,0
+B.US,D,19970115,000000,20.2936,20.3963,20.0058,20.0058,1507267,0
+B.US,D,19970116,000000,20.1996,20.6811,20.1996,20.5861,1480352,0
+B.US,D,19970117,000000,20.5861,21.257,20.5861,21.1638,1904407,0
+B.US,D,19970120,000000,20.9758,21.0669,20.7746,20.7746,760019,0
+B.US,D,19970121,000000,20.9758,21.1638,20.6811,21.0669,1304402,0
+B.US,D,19970122,000000,20.5861,20.6811,20.3963,20.3963,1333725,0
+B.US,D,19970123,000000,20.1996,20.4901,20.1027,20.2936,2361334,0
+B.US,D,19970124,000000,20.4901,20.7746,20.3963,20.6811,1911487,0
+B.US,D,19970127,000000,20.7746,21.3522,20.6811,21.1638,1808603,0
+B.US,D,19970128,000000,20.9758,21.257,20.8722,21.0669,1357615,0
+B.US,D,19970129,000000,20.8722,21.257,20.8722,21.257,935958,0
+B.US,D,19970130,000000,20.9758,21.1638,20.5861,20.6811,1678666,0
+B.US,D,19970131,000000,20.7746,20.8722,20.4901,20.6811,1132635,0
+B.US,D,19970203,000000,20.7746,21.257,20.6811,20.8722,1424105,0
+B.US,D,19970204,000000,20.8722,21.1638,20.4901,20.7746,1302386,0
+B.US,D,19970205,000000,20.5861,20.7746,20.1996,20.3963,1613194,0
+B.US,D,19970206,000000,20.3963,20.3963,19.8204,20.1027,2185514,0
+B.US,D,19970207,000000,19.6184,20.4901,19.6184,20.4901,2687939,0
+B.US,D,19970210,000000,20.3963,20.4901,20.1027,20.1027,1387700,0
+B.US,D,19970211,000000,20.1027,20.1996,19.7162,20.0058,1332590,0
+B.US,D,19970212,000000,19.8204,20.8722,19.5279,20.6811,3899442,0
+B.US,D,19970213,000000,20.6811,21.257,20.6811,20.7746,2005906,0
+B.US,D,19970214,000000,20.7746,20.7746,20.0058,20.4901,3340394,0
+B.US,D,19970218,000000,19.5279,20.1996,19.5279,20.1996,2335291,0
+B.US,D,19970219,000000,20.2936,20.5861,20.1027,20.1027,2308114,0
+B.US,D,19970220,000000,20.1027,20.8722,20.0058,20.6811,3147137,0
+B.US,D,19970221,000000,21.0669,21.257,20.7746,20.7746,3684066,0
+B.US,D,19970224,000000,21.0669,21.257,20.7746,21.257,2242512,0
+B.US,D,19970225,000000,21.1638,21.3522,21.0669,21.3522,1148306,0
+B.US,D,19970226,000000,21.3522,21.448,20.5861,20.6811,1910596,0
+B.US,D,19970227,000000,21.3522,21.6464,21.1638,21.545,2831396,0
+B.US,D,19970228,000000,21.3522,21.8366,21.0669,21.7413,2207001,0
+B.US,D,19970303,000000,21.545,21.6464,21.3522,21.448,1116076,0
+B.US,D,19970304,000000,21.1638,21.3522,21.0669,21.257,938111,0
+B.US,D,19970305,000000,20.8722,21.0669,20.7746,20.8722,2103104,0
+B.US,D,19970306,000000,20.9758,21.0669,20.4901,20.4901,1943337,0
+B.US,D,19970307,000000,20.4901,20.5861,20.1996,20.2936,1196974,0
+B.US,D,19970310,000000,20.2936,20.4901,20.1996,20.2936,1712798,0
+B.US,D,19970311,000000,20.4901,20.7746,20.4901,20.6811,1224147,0
+B.US,D,19970312,000000,20.4901,20.5861,20.3963,20.4901,927750,0
+B.US,D,19970313,000000,20.5861,20.6811,20.4901,20.4901,1177128,0
+B.US,D,19970314,000000,20.4901,20.5861,20.1027,20.3963,798447,0
+B.US,D,19970317,000000,20.2936,20.3963,20.0058,20.0058,1259918,0
+B.US,D,19970318,000000,19.9144,20.3963,19.8204,20.3963,1313505,0
+B.US,D,19970319,000000,20.2936,20.4901,20.0058,20.2936,1088014,0
+B.US,D,19970320,000000,20.4901,20.4901,19.9144,19.9144,1265730,0
+B.US,D,19970321,000000,20.0058,20.1996,19.8204,19.9144,1909211,0
+B.US,D,19970324,000000,19.7162,19.9144,19.6184,19.8204,710218,0
+B.US,D,19970325,000000,19.8204,19.8204,19.3378,19.5279,1350665,0
+B.US,D,19970326,000000,19.4282,20.0058,19.1467,19.6184,2787917,0
+B.US,D,19970327,000000,19.4282,19.6184,18.6652,18.6652,2402536,0
+B.US,D,19970331,000000,18.6652,18.7573,17.9932,18.2767,2892192,0
+B.US,D,19970401,000000,18.3671,18.4677,18.0847,18.2767,1698758,0
+B.US,D,19970402,000000,18.3671,18.8524,18.3671,18.5673,1513587,0
+B.US,D,19970403,000000,18.4677,18.6652,18.0847,18.2767,1644540,0
+B.US,D,19970404,000000,17.9932,18.2767,17.9932,18.1789,986393,0
+B.US,D,19970407,000000,18.0847,18.1789,17.7904,17.9932,1528378,0
+B.US,D,19970408,000000,17.8891,18.0847,17.7904,17.9932,1494004,0
+B.US,D,19970409,000000,17.8891,18.1789,17.7904,17.8891,1221999,0
+B.US,D,19970410,000000,17.8891,18.5673,17.7904,18.3671,1877614,0
+B.US,D,19970411,000000,18.1789,18.3671,17.7904,17.8891,1368738,0
+B.US,D,19970414,000000,17.9932,17.9932,17.6011,17.6011,970215,0
+B.US,D,19970415,000000,17.5081,17.5081,17.2155,17.4148,1081948,0
+B.US,D,19970416,000000,17.2155,17.6982,17.2155,17.6982,2010959,0
+B.US,D,19970417,000000,17.5081,18.2767,17.3197,18.2767,2841635,0
+B.US,D,19970418,000000,18.2767,18.4677,17.8891,17.8891,1621534,0
+B.US,D,19970421,000000,18.0847,18.2767,17.6982,18.0847,1152100,0
+B.US,D,19970422,000000,17.8891,17.9932,17.6982,17.7904,943041,0
+B.US,D,19970423,000000,17.6982,17.8891,17.4148,17.4148,1009902,0
+B.US,D,19970424,000000,17.5081,17.6011,16.6395,16.9303,1715704,0
+B.US,D,19970425,000000,17.1221,17.2155,16.8361,16.9303,1477569,0
+B.US,D,19970428,000000,16.7413,17.2155,16.5429,17.0255,1659582,0
+B.US,D,19970429,000000,17.0255,17.3197,17.0255,17.2155,1074618,0
+B.US,D,19970430,000000,17.2155,17.3197,16.9303,17.2155,1774977,0
+B.US,D,19970501,000000,17.1221,17.6011,17.1221,17.4148,1619387,0
+B.US,D,19970502,000000,17.4148,17.5081,17.3197,17.4148,1005857,0
+B.US,D,19970505,000000,17.8891,18.6652,17.6982,17.8891,1154373,0
+B.US,D,19970506,000000,18.0847,18.2767,17.8891,18.1789,1882164,0
+B.US,D,19970507,000000,18.2767,18.9502,18.1789,18.8524,1984923,0
+B.US,D,19970508,000000,19.0425,19.2408,18.7573,18.8524,1898219,0
+B.US,D,19970509,000000,19.0425,19.5279,19.0425,19.5279,2003758,0
+B.US,D,19970512,000000,19.6184,20.0058,19.3378,19.3378,2469778,0
+B.US,D,19970513,000000,19.3378,19.5279,18.9502,18.9502,1820608,0
+B.US,D,19970514,000000,18.9502,19.1467,18.6652,18.6652,918269,0
+B.US,D,19970515,000000,18.7573,19.1467,18.6652,19.0425,1314516,0
+B.US,D,19970516,000000,18.7573,18.9502,18.6652,18.8524,1066277,0
+B.US,D,19970519,000000,18.5673,18.9502,18.4677,18.6652,801224,0
+B.US,D,19970520,000000,18.7573,19.0425,18.5673,18.8524,1236279,0
+B.US,D,19970521,000000,18.7573,18.9502,18.7573,18.7573,737775,0
+B.US,D,19970522,000000,18.7573,18.8524,18.6652,18.7573,489024,0
+B.US,D,19970523,000000,18.7573,18.9502,18.6652,18.9502,532630,0
+B.US,D,19970527,000000,19.1467,19.7162,19.1467,19.6184,1567184,0
+B.US,D,19970528,000000,19.4959,19.6822,19.2017,19.3989,1082705,0
+B.US,D,19970529,000000,19.4959,19.8751,19.2976,19.8751,1137434,0
+B.US,D,19970530,000000,19.5872,19.7801,19.4959,19.4959,648794,0
+B.US,D,19970602,000000,19.4959,19.5872,19.1064,19.1064,1182817,0
+B.US,D,19970603,000000,19.1064,19.2017,18.7197,18.8123,1457345,0
+B.US,D,19970604,000000,18.6248,18.8123,18.2363,18.2363,1043143,0
+B.US,D,19970605,000000,18.3324,18.8123,18.2363,18.6248,2431855,0
+B.US,D,19970606,000000,18.8123,18.9193,18.6248,18.6248,1436742,0
+B.US,D,19970609,000000,18.7197,19.0103,18.7197,18.9193,1032907,0
+B.US,D,19970610,000000,18.8123,18.9193,18.7197,18.9193,505205,0
+B.US,D,19970611,000000,18.9193,19.2976,18.9193,19.1064,754712,0
+B.US,D,19970612,000000,18.9193,19.2976,18.8123,19.2976,998269,0
+B.US,D,19970613,000000,19.2017,19.4959,19.1064,19.1064,957450,0
+B.US,D,19970616,000000,19.2976,19.2976,18.8123,18.8123,873521,0
+B.US,D,19970617,000000,18.8123,18.9193,18.6248,18.7197,911944,0
+B.US,D,19970618,000000,18.6248,18.7197,18.0446,18.1432,1343716,0
+B.US,D,19970619,000000,18.3324,18.433,18.0446,18.2363,1660591,0
+B.US,D,19970620,000000,18.1432,18.1432,17.6579,17.7538,2571402,0
+B.US,D,19970623,000000,17.6579,17.6579,16.6928,17.1743,4529277,0
+B.US,D,19970624,000000,17.0821,17.1306,16.7896,16.8361,2809785,0
+B.US,D,19970625,000000,16.9843,17.4688,16.9367,17.2724,2775024,0
+B.US,D,19970626,000000,17.2724,17.6095,17.1743,17.2724,1324884,0
+B.US,D,19970627,000000,17.1306,17.2724,16.7896,16.9367,1246896,0
+B.US,D,19970630,000000,16.8361,16.9843,16.6481,16.8829,1967986,0
+B.US,D,19970701,000000,16.8361,17.5162,16.8361,17.3671,987913,0
+B.US,D,19970702,000000,17.0821,17.1306,16.7896,16.8829,1007880,0
+B.US,D,19970703,000000,17.0821,17.2724,16.9367,16.9367,912578,0
+B.US,D,19970707,000000,14.9533,15.6809,14.9059,15.6316,8282854,0
+B.US,D,19970708,000000,16.0218,17.1743,15.8721,16.5501,4437640,0
+B.US,D,19970709,000000,16.5501,16.5501,16.116,16.3049,2756446,0
+B.US,D,19970710,000000,16.5977,16.8829,16.5043,16.8361,1984795,0
+B.US,D,19970711,000000,16.8361,17.3197,16.7896,17.2724,2923541,0
+B.US,D,19970714,000000,17.2228,17.2228,16.6481,16.6481,1371901,0
+B.US,D,19970715,000000,16.5977,17.3671,16.4021,16.4569,1006114,0
+B.US,D,19970716,000000,16.5501,16.7896,16.4569,16.5977,1204554,0
+B.US,D,19970717,000000,16.6928,17.2228,16.6928,17.2228,1767019,0
+B.US,D,19970718,000000,17.1743,17.8963,17.0821,17.7538,2871593,0
+B.US,D,19970721,000000,17.5619,17.6095,16.7413,17.1743,1303903,0
+B.US,D,19970722,000000,17.2724,17.5619,17.1743,17.2228,1240956,0
+B.US,D,19970723,000000,17.0335,17.1743,16.8361,16.9843,1199118,0
+B.US,D,19970724,000000,16.9367,17.3197,16.6481,16.8361,2360194,0
+B.US,D,19970725,000000,17.0335,17.1306,16.8829,17.0821,1124541,0
+B.US,D,19970728,000000,17.1306,17.3671,17.0335,17.2724,997268,0
+B.US,D,19970729,000000,17.0335,17.2724,16.9843,17.2724,997516,0
+B.US,D,19970730,000000,17.4688,17.6095,17.4148,17.6095,1137817,0
+B.US,D,19970731,000000,17.7073,17.7538,17.4688,17.6095,937731,0
+B.US,D,19970801,000000,17.5619,17.7073,17.4148,17.5619,892732,0
+B.US,D,19970804,000000,17.5619,17.6095,17.4688,17.5162,313084,0
+B.US,D,19970805,000000,17.3671,17.3671,16.9367,16.9843,1567436,0
+B.US,D,19970806,000000,16.9367,17.4148,16.8829,17.3197,1847654,0
+B.US,D,19970807,000000,17.5162,17.6579,17.4148,17.5619,1307317,0
+B.US,D,19970808,000000,17.5619,18.433,17.5619,18.2837,2855922,0
+B.US,D,19970811,000000,18.2837,18.3763,18.1879,18.2837,1899988,0
+B.US,D,19970812,000000,18.1432,18.2363,17.8963,18.0928,1027981,0
+B.US,D,19970813,000000,18.0928,18.4834,18.0446,18.3324,1621151,0
+B.US,D,19970814,000000,18.2837,18.2837,17.7985,17.8461,1106467,0
+B.US,D,19970815,000000,17.8963,18.1879,17.8461,18.0006,1055657,0
+B.US,D,19970818,000000,17.953,18.1879,17.7538,18.1432,1414623,0
+B.US,D,19970819,000000,18.1879,18.3763,17.5619,17.6579,2050773,0
+B.US,D,19970820,000000,17.6095,17.7985,17.5162,17.7073,1251191,0
+B.US,D,19970821,000000,17.8963,18.0928,17.7538,17.7985,927489,0
+B.US,D,19970822,000000,17.8461,18.1432,17.7985,18.0446,1130738,0
+B.US,D,19970825,000000,17.953,18.0446,17.8461,18.0006,555131,0
+B.US,D,19970826,000000,18.1879,18.3324,18.0446,18.0446,1038468,0
+B.US,D,19970827,000000,18.0006,18.0928,17.7985,17.7985,558670,0
+B.US,D,19970828,000000,17.8461,18.0446,17.6579,17.7073,1238172,0
+B.US,D,19970829,000000,17.7985,17.7985,17.5162,17.5619,458819,0
+B.US,D,19970902,000000,17.4688,17.5619,17.3197,17.4688,733095,0
+B.US,D,19970903,000000,17.4148,17.5619,17.3671,17.4688,861386,0
+B.US,D,19970904,000000,17.3671,17.5162,17.3197,17.4688,625156,0
+B.US,D,19970905,000000,17.4688,17.4688,17.2228,17.2724,790735,0
+B.US,D,19970908,000000,17.2228,17.2724,16.5501,16.5501,2792344,0
+B.US,D,19970909,000000,16.5043,16.8361,16.4021,16.7413,1943716,0
+B.US,D,19970910,000000,16.7896,17.1306,16.7896,16.8829,1797480,0
+B.US,D,19970911,000000,16.9367,16.9367,16.4021,16.5501,3151938,0
+B.US,D,19970912,000000,16.5043,16.7896,16.4569,16.6928,1502094,0
+B.US,D,19970915,000000,16.5977,16.5977,16.3049,16.3555,1266869,0
+B.US,D,19970916,000000,16.3555,16.3555,16.1617,16.3049,1184326,0
+B.US,D,19970917,000000,16.4569,16.6928,16.4569,16.5501,948980,0
+B.US,D,19970918,000000,16.6928,17.1743,16.6928,17.1306,1753236,0
+B.US,D,19970919,000000,17.2724,17.5619,17.2228,17.2228,1887471,0
+B.US,D,19970922,000000,17.2228,17.2724,16.5043,16.5043,773291,0
+B.US,D,19970923,000000,16.5043,16.8829,16.5043,16.8361,1271924,0
+B.US,D,19970924,000000,16.9843,17.5162,16.9367,17.5162,2473066,0
+B.US,D,19970925,000000,17.5619,18.528,17.5619,18.3763,3781898,0
+B.US,D,19970926,000000,18.2837,18.3324,18.0928,18.0928,1821868,0
+B.US,D,19970929,000000,18.1432,18.6731,18.0928,18.4834,1641880,0
+B.US,D,19970930,000000,19.2976,19.3989,19.0103,19.0581,3318150,0
+B.US,D,19971001,000000,19.4457,19.4457,18.6248,19.0103,2621199,0
+B.US,D,19971002,000000,18.7665,19.0581,18.6731,18.6731,1237415,0
+B.US,D,19971003,000000,18.7665,19.1541,18.7197,19.1064,1230339,0
+B.US,D,19971006,000000,19.0103,19.0103,18.528,18.5745,1039605,0
+B.US,D,19971007,000000,18.528,18.6248,18.2837,18.528,1037201,0
+B.US,D,19971008,000000,18.528,18.9193,18.433,18.8123,2777168,0
+B.US,D,19971009,000000,19.1064,19.1541,18.3324,18.433,2251749,0
+B.US,D,19971010,000000,18.5745,18.6248,18.2837,18.6248,865561,0
+B.US,D,19971013,000000,18.5745,18.8123,18.528,18.7665,561832,0
+B.US,D,19971014,000000,18.7197,18.7197,17.6095,18.3763,684562,0
+B.US,D,19971015,000000,18.1879,18.3324,18.0928,18.0928,1187106,0
+B.US,D,19971016,000000,18.2363,18.2837,17.7538,17.7538,862656,0
+B.US,D,19971017,000000,17.5162,17.7073,17.3671,17.4688,1024315,0
+B.US,D,19971020,000000,17.2724,17.4148,17.1306,17.1306,736891,0
+B.US,D,19971021,000000,17.1743,17.7073,17.1306,17.7073,1257766,0
+B.US,D,19971022,000000,17.7538,18.2363,17.7073,18.2363,1707857,0
+B.US,D,19971023,000000,18.528,18.6731,18.1879,18.1879,1604474,0
+B.US,D,19971024,000000,17.5619,17.5619,16.5977,16.6481,2882587,0
+B.US,D,19971027,000000,16.5977,16.5977,15.2944,15.436,3897419,0
+B.US,D,19971028,000000,14.7616,16.116,14.7616,16.0694,2800810,0
+B.US,D,19971029,000000,16.0694,16.0694,15.2944,15.3391,1718605,0
+B.US,D,19971030,000000,15.7274,16.3049,15.6316,16.3049,3791751,0
+B.US,D,19971031,000000,15.6316,16.2093,15.5392,15.8721,1501710,0
+B.US,D,19971103,000000,16.116,16.3049,15.8236,15.8721,1065519,0
+B.US,D,19971104,000000,15.9734,16.116,15.7274,15.7274,779734,0
+B.US,D,19971105,000000,15.7274,15.8721,15.586,15.6809,1237415,0
+B.US,D,19971106,000000,15.4916,15.6316,15.2944,15.3391,984243,0
+B.US,D,19971107,000000,14.9533,15.104,14.8118,14.9533,1751975,0
+B.US,D,19971110,000000,15.0567,15.1976,14.8586,14.9533,1016473,0
+B.US,D,19971111,000000,15.2468,15.436,14.6206,14.8586,1216059,0
+B.US,D,19971112,000000,14.7159,14.7159,13.6081,13.7013,2018289,0
+B.US,D,19971113,000000,13.8912,14.3282,13.8912,14.2818,2412139,0
+B.US,D,19971114,000000,13.7013,14.1374,13.3129,14.0896,2309637,0
+B.US,D,19971117,000000,14.2818,14.3749,14.1374,14.1374,1335624,0
+B.US,D,19971118,000000,14.1856,14.6206,13.9957,13.9957,1395287,0
+B.US,D,19971119,000000,14.0451,14.2818,13.7488,13.8912,1378855,0
+B.US,D,19971120,000000,13.7983,14.0896,13.7488,14.0451,1840959,0
+B.US,D,19971121,000000,14.236,14.2818,13.7488,13.7983,1600175,0
+B.US,D,19971124,000000,13.8912,13.8912,13.5138,13.5138,1802155,0
+B.US,D,19971125,000000,13.4755,13.6163,13.1327,13.1829,3150293,0
+B.US,D,19971126,000000,12.897,12.9893,12.651,12.8432,2582777,0
+B.US,D,19971128,000000,12.651,12.8432,12.6027,12.8432,695557,0
+B.US,D,19971201,000000,12.5552,12.6977,12.3622,12.651,2309760,0
+B.US,D,19971202,000000,12.6977,12.9893,12.6027,12.8432,2836325,0
+B.US,D,19971203,000000,12.7938,12.897,12.6977,12.7469,2049507,0
+B.US,D,19971204,000000,12.6027,12.6977,12.0662,12.2124,3908416,0
+B.US,D,19971205,000000,12.1667,12.6027,12.1219,12.5078,3242181,0
+B.US,D,19971208,000000,12.6027,12.651,12.2124,12.2124,1405899,0
+B.US,D,19971209,000000,12.017,12.1219,11.7336,11.9712,5967154,0
+B.US,D,19971210,000000,12.3128,12.5078,11.8742,12.451,4276858,0
+B.US,D,19971211,000000,12.5078,12.6977,12.3128,12.451,3139297,0
+B.US,D,19971212,000000,12.4027,13.037,12.4027,12.9447,4002585,0
+B.US,D,19971215,000000,13.0835,13.4271,12.9893,13.3293,2769210,0
+B.US,D,19971216,000000,13.3293,13.5669,13.1327,13.2288,2313806,0
+B.US,D,19971217,000000,13.9552,14.3996,13.8603,14.3996,4343347,0
+B.US,D,19971218,000000,14.3996,14.7323,14.1537,14.2022,3813116,0
+B.US,D,19971219,000000,14.1062,14.1537,13.5669,13.7652,2559016,0
+B.US,D,19971222,000000,13.9067,14.1537,13.9067,14.0604,1211884,0
+B.US,D,19971223,000000,14.2514,14.4939,14.1537,14.3996,1633921,0
+B.US,D,19971224,000000,14.6363,15.1754,14.6363,15.0247,1881909,0
+B.US,D,19971226,000000,14.9279,14.9762,14.6363,14.9279,668258,0
+B.US,D,19971229,000000,14.7859,14.9279,14.3429,14.3996,1426255,0
+B.US,D,19971230,000000,14.2022,14.9279,14.1537,14.8354,1662235,0
+B.US,D,19971231,000000,14.3429,14.6363,14.2954,14.447,1075756,0
+B.US,D,19980102,000000,14.447,14.882,14.3429,14.6363,774935,0
+B.US,D,19980105,000000,14.447,14.447,13.7168,13.8603,2284225,0
+B.US,D,19980106,000000,13.8146,13.8603,13.1327,13.1829,3197948,0
+B.US,D,19980107,000000,13.0835,13.5223,12.9893,13.3798,3052586,0
+B.US,D,19980108,000000,12.897,13.0835,12.3128,12.451,4706104,0
+B.US,D,19980109,000000,12.4027,12.451,12.1219,12.2124,2658484,0
+B.US,D,19980112,000000,12.1219,12.3622,11.677,11.9238,2410243,0
+B.US,D,19980113,000000,12.2124,13.0835,12.1667,13.0835,3142206,0
+B.US,D,19980114,000000,13.7652,13.8146,13.2817,13.3798,5057987,0
+B.US,D,19980115,000000,13.3798,13.9552,13.3798,13.9552,2728763,0
+B.US,D,19980116,000000,14.3996,14.5404,14.2022,14.447,3804649,0
+B.US,D,19980120,000000,13.3798,13.7168,13.3293,13.6163,3211974,0
+B.US,D,19980121,000000,13.7652,13.9552,13.6163,13.8603,2086672,0
+B.US,D,19980122,000000,13.9552,14.1062,13.673,13.673,2068977,0
+B.US,D,19980123,000000,13.673,14.9279,13.673,14.7859,5636002,0
+B.US,D,19980126,000000,15.117,15.6105,14.9279,15.1754,7023700,0
+B.US,D,19980127,000000,15.1754,15.563,15.1754,15.5071,2831396,0
+B.US,D,19980128,000000,15.1754,15.799,15.1754,15.7531,3089368,0
+B.US,D,19980129,000000,15.6105,15.6105,14.9762,15.0247,3207424,0
+B.US,D,19980130,000000,15.1754,15.2221,14.9762,15.0247,1813279,0
+B.US,D,19980202,000000,14.9279,15.2221,14.9279,15.1754,2180206,0
+B.US,D,19980203,000000,14.7323,14.7323,14.2022,14.2954,3205404,0
+B.US,D,19980204,000000,14.6363,15.2706,14.5887,15.117,4453184,0
+B.US,D,19980205,000000,15.4606,15.5071,14.9762,15.3162,3584336,0
+B.US,D,19980206,000000,15.2706,15.4606,15.2221,15.3621,1711782,0
+B.US,D,19980209,000000,15.4606,15.6562,15.3621,15.6105,1719871,0
+B.US,D,19980210,000000,15.6562,15.7037,15.2221,15.3621,1511444,0
+B.US,D,19980211,000000,15.2221,15.4606,15.117,15.2706,1094842,0
+B.US,D,19980212,000000,15.2221,15.3162,14.9762,15.3162,1385044,0
+B.US,D,19980213,000000,15.4103,15.563,15.3162,15.5071,1812138,0
+B.US,D,19980217,000000,15.563,15.563,14.8354,14.8354,1621282,0
+B.US,D,19980218,000000,14.882,15.074,14.6838,14.7323,2258571,0
+B.US,D,19980219,000000,14.8354,14.8354,14.4939,14.5887,2773760,0
+B.US,D,19980220,000000,14.3429,14.3996,14.2954,14.3429,2817617,0
+B.US,D,19980223,000000,14.0604,14.1062,13.9552,13.9552,3255331,0
+B.US,D,19980224,000000,14.013,14.013,13.7168,13.7168,1819974,0
+B.US,D,19980225,000000,13.8603,13.8603,13.7168,13.7652,2437800,0
+B.US,D,19980226,000000,13.8146,14.447,13.8146,14.447,4296071,0
+B.US,D,19980227,000000,14.7323,15.0247,14.6838,14.9762,2226719,0
+B.US,D,19980302,000000,14.9279,15.0247,14.7859,14.9762,833579,0
+B.US,D,19980303,000000,14.6363,14.8354,14.6363,14.7323,893490,0
+B.US,D,19980304,000000,14.6363,14.882,14.6363,14.882,942033,0
+B.US,D,19980305,000000,14.5887,14.9279,14.4939,14.9279,1411968,0
+B.US,D,19980306,000000,14.9762,15.1754,14.882,15.1754,1215294,0
+B.US,D,19980309,000000,15.117,15.7531,15.0247,15.7531,1989600,0
+B.US,D,19980310,000000,15.7037,16.2339,15.6562,16.0922,3785683,0
+B.US,D,19980311,000000,15.799,15.9505,15.6562,15.7037,1613573,0
+B.US,D,19980312,000000,15.6105,15.6562,15.3162,15.563,1148561,0
+B.US,D,19980313,000000,15.563,15.799,15.563,15.799,1005608,0
+B.US,D,19980316,000000,15.7531,15.7531,15.5071,15.5071,883632,0
+B.US,D,19980317,000000,15.4103,15.4103,15.074,15.074,1458358,0
+B.US,D,19980318,000000,14.7859,15.0247,14.7859,14.9762,2070239,0
+B.US,D,19980319,000000,14.9762,15.117,14.8354,14.882,1012937,0
+B.US,D,19980320,000000,14.9762,14.9762,14.6838,14.7323,2146583,0
+B.US,D,19980323,000000,15.0247,15.6562,14.9762,15.6562,2765292,0
+B.US,D,19980324,000000,15.799,15.8481,15.4103,15.6105,2354123,0
+B.US,D,19980325,000000,15.5071,15.7531,15.3162,15.3621,1782560,0
+B.US,D,19980326,000000,15.4103,16.574,15.3162,16.5273,6282764,0
+B.US,D,19980327,000000,16.6232,17.2063,16.433,17.0108,5326832,0
+B.US,D,19980330,000000,16.9148,17.3033,16.6697,16.9148,2857939,0
+B.US,D,19980331,000000,16.8189,16.9625,16.6697,16.7741,1977719,0
+B.US,D,19980401,000000,16.7257,16.7741,16.5273,16.5273,1110889,0
+B.US,D,19980402,000000,16.6697,17.1151,16.6697,16.8189,4812778,0
+B.US,D,19980403,000000,17.4998,17.5922,17.1608,17.4449,4479981,0
+B.US,D,19980406,000000,17.8296,18.1715,17.7848,17.9404,5279180,0
+B.US,D,19980407,000000,17.8891,17.8891,17.4001,17.4001,1861307,0
+B.US,D,19980408,000000,17.256,17.9404,17.0573,17.9404,2810034,0
+B.US,D,19980409,000000,17.6928,17.8891,17.1608,17.1608,1631896,0
+B.US,D,19980413,000000,17.3527,17.4998,17.1151,17.4449,1247534,0
+B.US,D,19980414,000000,17.2063,17.3033,16.8189,16.9625,1388715,0
+B.US,D,19980415,000000,16.7741,17.1151,16.6232,16.9148,1369632,0
+B.US,D,19980416,000000,16.7741,17.0108,16.6232,16.8189,2165795,0
+B.US,D,19980417,000000,16.8189,16.9148,16.433,16.6232,1578303,0
+B.US,D,19980420,000000,16.6232,16.8189,16.574,16.6232,1121386,0
+B.US,D,19980421,000000,16.8189,17.6928,16.8189,17.6928,3544271,0
+B.US,D,19980422,000000,17.8891,18.326,17.7848,18.326,4990620,0
+B.US,D,19980423,000000,18.2767,18.3671,18.0325,18.326,2392042,0
+B.US,D,19980424,000000,18.1715,18.2767,17.7848,17.7848,1212769,0
+B.US,D,19980427,000000,17.4449,17.644,17.2063,17.3033,1625834,0
+B.US,D,19980428,000000,17.3033,17.7393,17.256,17.7393,1917935,0
+B.US,D,19980429,000000,17.6928,18.3671,17.6928,18.0325,2559266,0
+B.US,D,19980430,000000,18.1715,18.2208,17.3527,17.4001,1888357,0
+B.US,D,19980501,000000,17.4001,17.4449,16.6697,17.0108,1500949,0
+B.US,D,19980504,000000,17.1151,17.3527,16.9148,17.1151,1072219,0
+B.US,D,19980505,000000,17.0573,17.3527,16.7741,17.1151,1737189,0
+B.US,D,19980506,000000,17.0108,17.0108,16.6232,17.0108,1293408,0
+B.US,D,19980507,000000,16.6697,16.7741,16.433,16.574,2162891,0
+B.US,D,19980508,000000,16.8189,17.0573,16.8189,16.9148,1034553,0
+B.US,D,19980511,000000,16.9625,17.4001,16.9148,17.4001,1215799,0
+B.US,D,19980512,000000,17.3033,17.3527,16.7741,16.8682,1645674,0
+B.US,D,19980513,000000,16.6697,16.9148,16.5273,16.6697,1920964,0
+B.US,D,19980514,000000,16.5273,16.9148,16.2825,16.8189,2158839,0
+B.US,D,19980515,000000,17.2063,17.3527,16.9625,16.9625,1565671,0
+B.US,D,19980518,000000,16.8682,16.9625,16.1835,16.1835,1380112,0
+B.US,D,19980519,000000,16.4807,16.6697,16.3381,16.3875,1042891,0
+B.US,D,19980520,000000,16.574,16.6232,16.1835,16.2339,986015,0
+B.US,D,19980521,000000,16.3381,16.433,16,16.2339,1257513,0
+B.US,D,19980522,000000,16.137,16.3381,16.0455,16.2825,711604,0
+B.US,D,19980526,000000,16.0455,16.0455,15.2221,15.3162,2144304,0
+B.US,D,19980527,000000,15.0503,15.1892,14.8986,14.9983,2013871,0
+B.US,D,19980528,000000,15.0961,15.436,14.9983,15.3847,3194278,0
+B.US,D,19980529,000000,15.3847,15.436,14.9443,14.9983,1068680,0
+B.US,D,19980601,000000,14.851,14.851,14.3127,14.4151,1957748,0
+B.US,D,19980602,000000,14.6041,14.851,14.6041,14.8036,1619136,0
+B.US,D,19980603,000000,14.8036,14.9443,14.6041,14.6509,2507693,0
+B.US,D,19980604,000000,14.5084,14.6509,14.4618,14.5084,1552144,0
+B.US,D,19980605,000000,14.3127,14.4618,14.2661,14.4151,1077016,0
+B.US,D,19980608,000000,14.4151,15.1892,14.4151,15.1418,1885578,0
+B.US,D,19980609,000000,15.2396,15.4844,14.6041,14.6041,2464215,0
+B.US,D,19980610,000000,14.7075,14.7075,14.1218,14.1702,1436112,0
+B.US,D,19980611,000000,14.0193,14.0751,13.1986,13.5386,2635736,0
+B.US,D,19980612,000000,13.6318,13.7333,12.8597,13.3867,2366386,0
+B.US,D,19980615,000000,13.2435,13.4901,12.9965,12.9965,1108998,0
+B.US,D,19980616,000000,13.2899,13.5386,13.2435,13.5386,1646183,0
+B.US,D,19980617,000000,13.8311,14.1218,13.7828,13.9718,1942963,0
+B.US,D,19980618,000000,13.875,13.9224,13.5834,13.875,1843361,0
+B.US,D,19980619,000000,14.1702,14.4618,14.0751,14.0751,2386355,0
+B.US,D,19980622,000000,13.7333,14.0193,13.6318,13.9224,1002827,0
+B.US,D,19980623,000000,13.9224,14.2195,13.8311,14.2195,1096611,0
+B.US,D,19980624,000000,14.1702,14.2195,13.9224,14.1218,972111,0
+B.US,D,19980625,000000,14.2195,14.4618,14.1702,14.4151,1460129,0
+B.US,D,19980626,000000,14.3127,14.5084,14.2195,14.4618,1127955,0
+B.US,D,19980629,000000,14.4151,14.5567,14.3127,14.3127,563854,0
+B.US,D,19980630,000000,14.7075,15.0503,14.5567,14.9983,3947852,0
+B.US,D,19980701,000000,14.8986,14.9443,14.4618,14.8036,691511,0
+B.US,D,19980702,000000,14.5084,14.6509,14.2195,14.3127,657764,0
+B.US,D,19980706,000000,14.3127,14.5084,14.2195,14.4151,918013,0
+B.US,D,19980707,000000,14.6041,15.1418,14.4618,14.8986,964276,0
+B.US,D,19980708,000000,14.5567,14.7551,14.4618,14.7551,1017109,0
+B.US,D,19980709,000000,14.6509,14.7075,14.3127,14.3127,769371,0
+B.US,D,19980710,000000,14.3127,14.3127,13.9224,14.2195,811713,0
+B.US,D,19980713,000000,14.2661,14.6041,13.9718,14.0193,1059704,0
+B.US,D,19980714,000000,14.1702,14.2661,14.0751,14.1702,900445,0
+B.US,D,19980715,000000,14.0751,14.1218,13.8311,13.9224,944813,0
+B.US,D,19980716,000000,13.9224,14.3668,13.9224,14.2661,1643776,0
+B.US,D,19980717,000000,14.2661,14.5084,14.2195,14.3668,1964068,0
+B.US,D,19980720,000000,14.4618,14.6041,14.3127,14.6041,1463920,0
+B.US,D,19980721,000000,14.3127,14.6041,14.2195,14.2195,818795,0
+B.US,D,19980722,000000,14.2195,14.4151,14.1702,14.2661,549566,0
+B.US,D,19980723,000000,14.0751,14.2661,13.8311,13.8311,796800,0
+B.US,D,19980724,000000,14.1218,14.1218,13.6803,13.7828,993475,0
+B.US,D,19980727,000000,13.6318,13.8311,13.6318,13.7333,674702,0
+B.US,D,19980728,000000,13.7333,13.9718,13.6318,13.7333,1585389,0
+B.US,D,19980729,000000,13.6318,13.7333,13.2435,13.2435,1118225,0
+B.US,D,19980730,000000,13.3867,13.4427,13.2435,13.3867,620602,0
+B.US,D,19980731,000000,13.2899,13.3867,12.5644,12.7545,1033162,0
+B.US,D,19980803,000000,12.8597,12.9965,12.4664,12.6117,1180029,0
+B.US,D,19980804,000000,12.8597,13.1492,12.6584,12.6584,1948522,0
+B.US,D,19980805,000000,12.8597,13.2435,12.8102,12.9537,1621282,0
+B.US,D,19980806,000000,12.9051,13.0443,12.7545,12.9051,1008638,0
+B.US,D,19980807,000000,12.8102,12.9537,12.7545,12.8597,898298,0
+B.US,D,19980810,000000,12.7052,12.9537,12.6117,12.9051,970342,0
+B.US,D,19980811,000000,12.6117,12.6117,12.1741,12.3696,1210619,0
+B.US,D,19980812,000000,12.5644,12.6584,12.2699,12.3696,717046,0
+B.US,D,19980813,000000,12.3696,12.8597,12.3696,12.5167,1351044,0
+B.US,D,19980814,000000,12.4106,12.4664,12.1219,12.1219,672300,0
+B.US,D,19980817,000000,12.2208,12.3696,12.1219,12.3204,787315,0
+B.US,D,19980818,000000,12.3204,12.5644,12.1741,12.5167,872263,0
+B.US,D,19980819,000000,12.5644,12.9051,12.5167,12.7545,1026593,0
+B.US,D,19980820,000000,12.9051,12.9965,12.8597,12.9965,2120295,0
+B.US,D,19980821,000000,12.9537,13.1492,12.6584,12.9051,1586775,0
+B.US,D,19980824,000000,12.9051,12.9965,12.6584,12.7545,964524,0
+B.US,D,19980825,000000,12.5167,12.6117,12.3696,12.4664,1148433,0
+B.US,D,19980826,000000,12.4664,12.5167,11.931,11.931,2021826,0
+B.US,D,19980827,000000,11.685,11.7336,10.9108,11.1951,3660047,0
+B.US,D,19980828,000000,11.0051,11.1001,10.0307,10.3251,4094220,0
+B.US,D,19980831,000000,10.5144,10.6168,10.0307,10.1259,2962850,0
+B.US,D,19980901,000000,10.5144,10.7135,10.1259,10.3736,3262532,0
+B.US,D,19980902,000000,10.421,11.0051,10.421,10.7135,2289662,0
+B.US,D,19980903,000000,10.7135,12.0259,10.6168,11.8825,6483990,0
+B.US,D,19980904,000000,11.9792,13.0991,11.9792,13.0443,5894095,0
+B.US,D,19980908,000000,13.0443,13.1986,12.5167,13.1986,2212564,0
+B.US,D,19980909,000000,12.7545,13.1986,12.6584,12.8597,1950295,0
+B.US,D,19980910,000000,13.6318,14.1218,13.5386,14.0751,5399129,0
+B.US,D,19980911,000000,14.8986,14.9983,13.8311,13.9224,5096542,0
+B.US,D,19980914,000000,13.6318,13.9224,13.4427,13.9224,2092742,0
+B.US,D,19980915,000000,13.9224,14.1702,13.5834,13.6803,1321219,0
+B.US,D,19980916,000000,13.4901,13.5386,13.2435,13.4901,969710,0
+B.US,D,19980917,000000,13.6803,14.2661,13.6803,14.0751,2140894,0
+B.US,D,19980918,000000,14.0193,14.3668,13.7333,14.3668,2128637,0
+B.US,D,19980921,000000,14.6041,14.7075,13.7828,13.8311,1836282,0
+B.US,D,19980922,000000,13.8311,14.0751,13.5834,13.9718,1832614,0
+B.US,D,19980923,000000,13.9718,14.8036,13.9224,14.8036,2468898,0
+B.US,D,19980924,000000,14.8986,15.9187,14.8986,15.7274,5520472,0
+B.US,D,19980925,000000,16.2659,16.6059,15.8236,15.9734,5517690,0
+B.US,D,19980928,000000,15.5795,16.7978,15.4844,16.6543,3641724,0
+B.US,D,19980929,000000,16.6059,16.7,15.3847,15.436,2617285,0
+B.US,D,19980930,000000,15.2396,15.775,14.851,15.5795,3327750,0
+B.US,D,19981001,000000,16.1617,16.7,15.9734,16.4569,4774864,0
+B.US,D,19981002,000000,16.7494,17.6754,16.4569,16.6059,6428118,0
+B.US,D,19981005,000000,16.945,17.136,16.116,16.2093,4498180,0
+B.US,D,19981006,000000,15.2852,16.4569,15.2396,16.4569,4223394,0
+B.US,D,19981007,000000,17.0903,17.9228,16.7,17.9228,5116004,0
+B.US,D,19981008,000000,18.1093,18.2119,17.136,17.2386,6604697,0
+B.US,D,19981009,000000,16.9924,16.9924,16.1617,16.5043,4264094,0
+B.US,D,19981012,000000,16.2659,16.5501,15.3391,16.5501,4231233,0
+B.US,D,19981013,000000,16.5043,16.5043,15.8236,15.8721,1705965,0
+B.US,D,19981014,000000,15.7274,15.7274,15.3391,15.4844,2518190,0
+B.US,D,19981015,000000,15.6809,16.5501,15.6809,16.3636,2717387,0
+B.US,D,19981016,000000,16.3134,16.7494,15.9734,16.5043,3278082,0
+B.US,D,19981019,000000,16.3134,16.4092,15.9734,16.1617,2655074,0
+B.US,D,19981020,000000,16.2659,16.5043,16.0218,16.2659,1914771,0
+B.US,D,19981021,000000,16.2093,16.2093,15.7274,15.8236,1906053,0
+B.US,D,19981022,000000,15.2396,15.7274,15.2396,15.5311,1950544,0
+B.US,D,19981023,000000,15.5795,15.775,15.3391,15.3847,1006364,0
+B.US,D,19981026,000000,15.2852,15.3847,14.8986,15.3847,2020309,0
+B.US,D,19981027,000000,15.3847,16.2659,15.3847,16.2093,2367144,0
+B.US,D,19981028,000000,16.116,16.5043,15.8236,16.2659,1814037,0
+B.US,D,19981029,000000,16.2093,16.7,16.2093,16.4092,1661476,0
+B.US,D,19981030,000000,16.4569,16.7,16.1617,16.6543,1918563,0
+B.US,D,19981102,000000,16.6059,16.6543,16.0694,16.116,1189004,0
+B.US,D,19981103,000000,15.9734,16.2659,15.9187,16.0694,1669690,0
+B.US,D,19981104,000000,16.2659,17.3362,16.2659,17.136,2594271,0
+B.US,D,19981105,000000,17.0429,18.4009,16.945,18.0162,4398580,0
+B.US,D,19981106,000000,17.7684,17.9687,17.0429,17.3362,2104114,0
+B.US,D,19981109,000000,16.8443,17.0429,16.7,16.9924,1047318,0
+B.US,D,19981110,000000,16.8995,17.2386,16.6543,16.7,2050267,0
+B.US,D,19981111,000000,16.8995,17.0429,16.1617,16.1617,1574646,0
+B.US,D,19981112,000000,16.3636,17.3362,16.3636,17.0903,2741784,0
+B.US,D,19981113,000000,17.0429,17.2878,16.3636,16.5501,1493498,0
+B.US,D,19981116,000000,16.4569,16.5501,16.0218,16.0218,1083973,0
+B.US,D,19981117,000000,15.8721,16.3636,15.775,16.0218,1760568,0
+B.US,D,19981118,000000,16.945,17.1808,16.5501,16.5501,2984968,0
+B.US,D,19981119,000000,16.6543,16.7494,16.2093,16.6543,1924632,0
+B.US,D,19981120,000000,16.7978,16.8995,16.5043,16.6059,1187993,0
+B.US,D,19981123,000000,16.7,16.9924,16.2659,16.9924,2154419,0
+B.US,D,19981124,000000,16.7978,17.1808,16.4569,16.4569,1894168,0
+B.US,D,19981125,000000,16.5273,16.7257,16.2339,16.2825,972111,0
+B.US,D,19981127,000000,16.1835,16.2339,16.137,16.137,681145,0
+B.US,D,19981130,000000,15.8481,15.8481,15.159,15.649,2237335,0
+B.US,D,19981201,000000,15.649,16.0374,15.4517,15.6025,2573928,0
+B.US,D,19981202,000000,15.4013,15.6974,15.3099,15.4517,1193178,0
+B.US,D,19981203,000000,15.3547,15.4517,14.4698,14.4698,2597688,0
+B.US,D,19981204,000000,14.6206,15.0073,14.5731,14.9122,2620565,0
+B.US,D,19981207,000000,15.3547,15.4517,14.9597,15.1107,2514144,0
+B.US,D,19981208,000000,14.9122,14.9597,14.4698,14.6674,1930320,0
+B.US,D,19981209,000000,14.7159,14.8666,14.3749,14.4698,1897203,0
+B.US,D,19981210,000000,14.4698,15.4013,14.4234,15.4013,3751561,0
+B.US,D,19981211,000000,14.8666,14.9597,14.6206,14.8209,2085914,0
+B.US,D,19981214,000000,15.0073,15.2551,14.7705,15.0073,1448619,0
+B.US,D,19981215,000000,15.159,15.3547,15.0073,15.1107,945568,0
+B.US,D,19981216,000000,15.2551,16.0859,15.2056,16.0859,2460423,0
+B.US,D,19981217,000000,15.8481,15.8481,15.2056,15.4013,1509297,0
+B.US,D,19981218,000000,15.501,15.6025,15.1107,15.1107,1710892,0
+B.US,D,19981221,000000,15.1107,15.159,14.7159,14.8666,968948,0
+B.US,D,19981222,000000,14.8666,14.8666,14.3749,14.3749,1432951,0
+B.US,D,19981223,000000,14.2818,14.8209,14.0359,14.7705,1267251,0
+B.US,D,19981224,000000,14.7705,15.0649,14.6674,14.9122,365917,0
+B.US,D,19981228,000000,14.7159,14.7705,14.0833,14.7159,796800,0
+B.US,D,19981229,000000,14.7159,15.3099,14.7159,15.2056,1323364,0
+B.US,D,19981230,000000,15.3099,15.4517,14.8666,14.8666,1052499,0
+B.US,D,19981231,000000,14.8666,15.2551,14.8666,15.2551,932299,0
+B.US,D,19990104,000000,15.0649,15.4013,15.0073,15.2551,969964,0
+B.US,D,19990105,000000,15.159,15.6025,15.1107,15.3547,1369248,0
+B.US,D,19990106,000000,15.6025,15.8481,15.501,15.7439,1488819,0
+B.US,D,19990107,000000,15.9907,16.433,15.9022,16.3289,2154167,0
+B.US,D,19990108,000000,16.3875,16.7257,15.9433,16.6232,2221159,0
+B.US,D,19990111,000000,16.5273,17.0655,16.433,16.922,2405066,0
+B.US,D,19990112,000000,16.0374,16.3875,15.9433,16.0374,1723282,0
+B.US,D,19990113,000000,15.501,15.9907,15.4517,15.8956,1258907,0
+B.US,D,19990114,000000,15.7896,15.9907,15.6025,15.6974,1478450,0
+B.US,D,19990115,000000,15.649,15.9433,15.5475,15.9433,1417910,0
+B.US,D,19990119,000000,15.649,15.649,15.3547,15.4517,1033162,0
+B.US,D,19990120,000000,15.3547,15.5475,15.0649,15.501,1526106,0
+B.US,D,19990121,000000,15.6025,15.7896,15.4517,15.649,1945868,0
+B.US,D,19990122,000000,15.4517,15.4517,15.159,15.3099,944556,0
+B.US,D,19990125,000000,15.4517,15.649,15.2056,15.2551,1748817,0
+B.US,D,19990126,000000,15.2056,15.2056,14.4698,14.6674,1747805,0
+B.US,D,19990127,000000,14.5247,14.5731,14.236,14.3282,1779533,0
+B.US,D,19990128,000000,14.3282,14.6674,14.3282,14.6206,1862568,0
+B.US,D,19990129,000000,14.7705,14.9597,14.6674,14.9122,1850058,0
+B.US,D,19990201,000000,15.0073,15.4013,15.0073,15.4013,1425877,0
+B.US,D,19990202,000000,15.3547,15.7439,15.2551,15.4013,1481359,0
+B.US,D,19990203,000000,15.2056,15.2056,14.9597,15.0073,994737,0
+B.US,D,19990204,000000,15.0649,15.9433,15.0649,15.8956,2284103,0
+B.US,D,19990205,000000,15.9433,16.137,15.649,15.8481,1670954,0
+B.US,D,19990208,000000,15.6974,16.0859,15.649,15.7896,2820525,0
+B.US,D,19990209,000000,15.4517,15.4517,14.7705,14.7705,1884560,0
+B.US,D,19990210,000000,14.9597,15.0649,14.7705,14.8666,1050348,0
+B.US,D,19990211,000000,14.8666,14.9122,14.5247,14.6206,1276851,0
+B.US,D,19990212,000000,15.0073,15.3547,14.9122,15.3547,1831097,0
+B.US,D,19990216,000000,14.7159,15.1107,14.7159,14.9122,1925515,0
+B.US,D,19990217,000000,14.8666,15.1107,14.5247,14.6206,1641131,0
+B.US,D,19990218,000000,14.7159,14.8209,13.9874,14.2818,3179493,0
+B.US,D,19990219,000000,14.2818,14.5247,14.0833,14.4234,1717467,0
+B.US,D,19990222,000000,14.3282,14.3749,14.0833,14.1308,1066150,0
+B.US,D,19990223,000000,14.1308,14.236,13.9874,13.9874,1588416,0
+B.US,D,19990224,000000,13.9874,14.1793,13.7414,13.8374,1641504,0
+B.US,D,19990225,000000,13.7414,13.9874,13.5917,13.9398,1854739,0
+B.US,D,19990226,000000,13.9874,14.0359,13.6391,13.8374,1673232,0
+B.US,D,19990301,000000,13.8374,13.9398,13.6959,13.7898,1137817,0
+B.US,D,19990302,000000,13.8832,14.0833,13.7414,13.7414,3154084,0
+B.US,D,19990303,000000,13.7414,13.7898,13.4973,13.7898,1551509,0
+B.US,D,19990304,000000,13.8832,14.1308,13.8374,14.0833,2051281,0
+B.US,D,19990305,000000,14.0833,14.236,13.9398,14.1308,1463288,0
+B.US,D,19990308,000000,14.3282,14.8209,14.236,14.7705,2600979,0
+B.US,D,19990309,000000,14.9597,15.3547,14.6674,14.6674,3147640,0
+B.US,D,19990310,000000,14.6674,14.9597,14.5247,14.8209,1816184,0
+B.US,D,19990311,000000,15.0073,15.2056,14.7705,14.8209,3450483,0
+B.US,D,19990312,000000,14.8209,15.0649,14.4698,14.6206,6273412,0
+B.US,D,19990315,000000,14.4698,14.4698,14.0833,14.1308,1722015,0
+B.US,D,19990316,000000,13.9874,14.1308,13.5468,14.1308,2846820,0
+B.US,D,19990317,000000,14.3282,14.3749,14.0359,14.3282,1883930,0
+B.US,D,19990318,000000,14.2818,14.3749,13.9874,14.236,1588920,0
+B.US,D,19990319,000000,14.4698,14.4698,14.3282,14.4698,1531919,0
+B.US,D,19990322,000000,14.4698,14.8209,14.4234,14.6674,1408303,0
+B.US,D,19990323,000000,14.5247,14.5247,14.0833,14.1308,1100784,0
+B.US,D,19990324,000000,14.1793,14.4234,14.1793,14.4234,1478201,0
+B.US,D,19990325,000000,14.2818,14.3282,14.0359,14.1793,1596005,0
+B.US,D,19990326,000000,13.5917,13.7898,13.5468,13.7414,2108157,0
+B.US,D,19990329,000000,13.7414,13.8832,13.2526,13.2526,1879003,0
+B.US,D,19990330,000000,13.2077,13.2981,12.8668,12.9125,2020943,0
+B.US,D,19990331,000000,13.003,13.5468,12.9125,13.3467,3594573,0
+B.US,D,19990401,000000,13.4509,13.5468,13.1585,13.2077,1884689,0
+B.US,D,19990405,000000,13.1585,13.2526,12.9125,13.003,1447740,0
+B.US,D,19990406,000000,12.9593,13.2077,12.8102,13.003,2445129,0
+B.US,D,19990407,000000,13.003,13.1585,12.9593,13.0515,1356359,0
+B.US,D,19990408,000000,13.2077,13.2526,12.6184,12.7132,1427263,0
+B.US,D,19990409,000000,12.8102,13.2526,12.6184,13.2077,2525772,0
+B.US,D,19990412,000000,13.4973,13.8374,13.4973,13.6959,2676814,0
+B.US,D,19990413,000000,13.7414,13.9398,13.4973,13.6391,1458482,0
+B.US,D,19990414,000000,13.5917,13.7414,13.0991,13.0991,1952189,0
+B.US,D,19990415,000000,13.2981,13.9398,13.2981,13.6959,5306483,0
+B.US,D,19990416,000000,13.9874,14.9597,13.9874,14.9122,4461020,0
+B.US,D,19990419,000000,14.9122,15.2056,14.1308,15.159,3965671,0
+B.US,D,19990420,000000,14.8666,15.0649,14.5731,14.6674,1702556,0
+B.US,D,19990421,000000,14.7159,14.7159,14.2818,14.3749,1677272,0
+B.US,D,19990422,000000,14.3282,15.0649,14.236,15.0649,2914063,0
+B.US,D,19990423,000000,15.0073,15.3099,14.9597,15.1107,1969882,0
+B.US,D,19990426,000000,14.9122,14.9122,14.6674,14.7159,1566299,0
+B.US,D,19990427,000000,14.8209,15.5475,14.5731,15.2056,2604768,0
+B.US,D,19990428,000000,15.649,15.9433,15.4013,15.8956,4331213,0
+B.US,D,19990429,000000,15.8956,16.433,15.649,16.1835,4067421,0
+B.US,D,19990430,000000,16.2339,16.433,15.4013,15.7439,2558762,0
+B.US,D,19990503,000000,15.7439,16.6232,15.649,16.6232,2891434,0
+B.US,D,19990504,000000,16.433,16.6232,16.1835,16.433,3115661,0
+B.US,D,19990505,000000,16.3875,17.7985,16.3875,17.7538,5927972,0
+B.US,D,19990506,000000,17.9932,18.3846,17.8963,18.1879,4435739,0
+B.US,D,19990507,000000,16.0374,16.6232,15.6974,16.0374,7172718,0
+B.US,D,19990510,000000,15.2551,15.4013,14.6206,14.7705,3554758,0
+B.US,D,19990511,000000,15.0649,15.2056,14.8209,15.1107,2499986,0
+B.US,D,19990512,000000,15.0073,15.501,14.8209,14.8209,2481780,0
+B.US,D,19990513,000000,15.0073,15.3099,14.9122,15.2551,2200680,0
+B.US,D,19990514,000000,15.0649,15.649,15.0649,15.0649,2472812,0
+B.US,D,19990517,000000,15.159,15.2551,14.3282,14.4234,1612682,0
+B.US,D,19990518,000000,14.4698,14.5247,13.7414,13.8832,3524678,0
+B.US,D,19990519,000000,13.8374,14.236,13.5468,14.236,2325433,0
+B.US,D,19990520,000000,14.3282,14.3749,13.8832,13.9874,1646812,0
+B.US,D,19990521,000000,13.8832,14.0359,13.7414,13.9874,960354,0
+B.US,D,19990524,000000,13.8832,14.236,13.6959,13.7414,1306686,0
+B.US,D,19990525,000000,13.7898,13.8374,13.0515,13.2077,2530066,0
+B.US,D,19990526,000000,13.1327,13.4818,13.0835,13.4271,1624693,0
+B.US,D,19990527,000000,13.4271,13.8219,13.3798,13.7259,2252124,0
+B.US,D,19990528,000000,13.5293,13.6245,13.3798,13.5762,1299605,0
+B.US,D,19990601,000000,13.1829,13.3293,12.6896,13.3293,2422752,0
+B.US,D,19990602,000000,13.2817,13.5762,13.2352,13.5762,2583280,0
+B.US,D,19990603,000000,13.6245,14.2661,13.5762,14.1702,2965118,0
+B.US,D,19990604,000000,14.3127,14.3668,13.8668,14.2195,1964191,0
+B.US,D,19990607,000000,14.2661,14.3127,13.9224,14.0687,987407,0
+B.US,D,19990608,000000,13.7744,13.8219,13.5293,13.5762,996758,0
+B.US,D,19990609,000000,13.5762,13.673,13.037,13.2817,1582348,0
+B.US,D,19990610,000000,13.3293,13.8668,13.2817,13.8219,2288523,0
+B.US,D,19990611,000000,13.9718,14.1702,13.7259,14.1702,1549236,0
+B.US,D,19990614,000000,14.0687,14.2661,13.8668,13.8668,1278747,0
+B.US,D,19990615,000000,13.8668,13.9224,13.673,13.8668,1230339,0
+B.US,D,19990616,000000,13.8668,13.8668,13.4818,13.7259,780366,0
+B.US,D,19990617,000000,14.0193,14.0687,13.673,13.8668,989681,0
+B.US,D,19990618,000000,14.0687,14.3127,13.8668,14.1702,2001608,0
+B.US,D,19990621,000000,14.1702,14.2195,13.8668,13.9718,1235013,0
+B.US,D,19990622,000000,13.9224,14.0193,13.5762,13.6245,1020652,0
+B.US,D,19990623,000000,13.6245,14.4618,13.5762,14.4151,1928299,0
+B.US,D,19990624,000000,14.6124,14.8586,14.2195,14.2195,2568496,0
+B.US,D,19990625,000000,14.3127,14.5567,14.1146,14.4618,1531419,0
+B.US,D,19990628,000000,14.6124,14.7075,14.2661,14.3127,1362297,0
+B.US,D,19990629,000000,14.2661,14.5567,14.0687,14.5567,2697287,0
+B.US,D,19990630,000000,14.5084,15.3931,14.4151,15.2468,2793859,0
+B.US,D,19990701,000000,15.0567,15.501,14.9533,15.2468,1653764,0
+B.US,D,19990702,000000,15.1976,15.4441,15.1501,15.3931,1739714,0
+B.US,D,19990706,000000,14.8586,14.9059,14.4618,14.4618,1717217,0
+B.US,D,19990707,000000,14.3668,14.7551,14.2661,14.3127,1424609,0
+B.US,D,19990708,000000,14.4151,14.4618,13.8219,13.9224,1561370,0
+B.US,D,19990709,000000,14.1146,14.1702,13.8668,14.1702,1168653,0
+B.US,D,19990712,000000,14.0193,14.1146,13.8219,14.1146,1313888,0
+B.US,D,19990713,000000,13.7744,13.9224,13.5293,13.8668,1164486,0
+B.US,D,19990714,000000,13.673,13.7259,13.6245,13.673,732974,0
+B.US,D,19990715,000000,13.5762,13.8219,13.5762,13.5762,1321093,0
+B.US,D,19990716,000000,13.8219,13.9224,13.3798,13.4818,1208096,0
+B.US,D,19990719,000000,13.3798,13.5762,13.1829,13.2817,941899,0
+B.US,D,19990720,000000,13.2817,13.5293,13.2817,13.4271,2431475,0
+B.US,D,19990721,000000,13.5293,14.1146,13.5293,14.0687,1996171,0
+B.US,D,19990722,000000,13.9224,14.2661,13.7259,14.1702,2132809,0
+B.US,D,19990723,000000,14.1146,14.3127,13.9718,14.0687,922059,0
+B.US,D,19990726,000000,13.8668,14.0687,13.8668,14.0193,593179,0
+B.US,D,19990727,000000,14.0193,14.3127,14.0193,14.0193,1766764,0
+B.US,D,19990728,000000,13.9718,14.2661,13.8668,14.1702,1303398,0
+B.US,D,19990729,000000,14.0687,14.9059,14.0193,14.5815,2940602,0
+B.US,D,19990730,000000,14.7551,14.9059,14.5084,14.6124,2029538,0
+B.US,D,19990802,000000,14.5084,14.5487,14.1146,14.1146,837252,0
+B.US,D,19990803,000000,14.4151,15.1976,14.4151,15.1976,2583153,0
+B.US,D,19990804,000000,15.3025,15.6396,15.1976,15.5475,2683894,0
+B.US,D,19990805,000000,15.5475,15.6396,15.3025,15.4441,1892149,0
+B.US,D,19990806,000000,15.3025,15.3931,14.9983,15.1501,1604218,0
+B.US,D,19990809,000000,15.2468,15.935,15.2468,15.935,2832663,0
+B.US,D,19990810,000000,15.935,15.935,15.4441,15.4441,2669229,0
+B.US,D,19990811,000000,15.6396,16.1297,15.5941,15.935,2855538,0
+B.US,D,19990812,000000,16.0859,16.2825,15.501,15.501,2565334,0
+B.US,D,19990813,000000,15.5941,15.6892,15.104,15.4441,1541775,0
+B.US,D,19990816,000000,15.104,15.1976,14.8586,15.1976,1455575,0
+B.US,D,19990817,000000,15.104,15.6892,15.0567,15.6892,2151011,0
+B.US,D,19990818,000000,15.6892,15.7896,14.8036,14.8586,2597440,0
+B.US,D,19990819,000000,14.7551,15.1501,14.6124,14.9533,2186773,0
+B.US,D,19990820,000000,14.9983,15.3025,14.7075,14.9983,2114474,0
+B.US,D,19990823,000000,14.7551,15.348,14.6124,15.1501,1420059,0
+B.US,D,19990824,000000,15.104,15.3025,14.7551,14.8036,1462525,0
+B.US,D,19990825,000000,14.8036,14.9983,14.6124,14.6591,1609399,0
+B.US,D,19990826,000000,14.7551,15.2468,14.6124,15.2468,2245801,0
+B.US,D,19990827,000000,15.348,15.501,15.104,15.104,1165749,0
+B.US,D,19990830,000000,15.1976,15.1976,14.7551,14.7551,1469099,0
+B.US,D,19990831,000000,14.9059,15.348,14.8036,15.2468,1623682,0
+B.US,D,19990901,000000,15.1501,15.2468,14.9533,15.2468,1127827,0
+B.US,D,19990902,000000,15.0567,15.3931,14.9533,15.1501,1698384,0
+B.US,D,19990903,000000,14.8586,14.9983,14.7551,14.7551,1357994,0
+B.US,D,19990907,000000,14.9533,15.3025,14.9059,14.9983,2315576,0
+B.US,D,19990908,000000,14.9533,15.1501,14.8036,14.8036,2608558,0
+B.US,D,19990909,000000,14.9533,15.1501,14.9533,15.104,1363432,0
+B.US,D,19990910,000000,14.8586,15.0567,14.7551,14.8036,1025704,0
+B.US,D,19990913,000000,14.8036,14.8586,14.4151,14.6124,1160692,0
+B.US,D,19990914,000000,14.4618,14.9533,14.4151,14.8036,1185594,0
+B.US,D,19990915,000000,14.7075,14.7551,14.4618,14.4618,1177759,0
+B.US,D,19990916,000000,14.4618,14.6124,14.3127,14.3668,836109,0
+B.US,D,19990917,000000,14.4151,14.6591,14.2195,14.6124,1484773,0
+B.US,D,19990920,000000,14.6124,14.9533,14.6124,14.7075,1027602,0
+B.US,D,19990921,000000,15.104,15.6892,15.0567,15.5941,3414714,0
+B.US,D,19990922,000000,15.8401,16.1297,15.5475,15.7439,3346082,0
+B.US,D,19990923,000000,15.6892,16.0859,15.5941,15.6892,1767019,0
+B.US,D,19990924,000000,15.8884,16.2825,15.8401,15.8884,3284273,0
+B.US,D,19990927,000000,17.7073,18.9868,17.6579,18.9868,10268660,0
+B.US,D,19990928,000000,20.1696,20.46,18.6981,18.7884,12113917,0
+B.US,D,19990929,000000,18.4504,18.6402,17.3197,17.5619,6299447,0
+B.US,D,19990930,000000,17.6579,17.7073,17.0655,17.1221,4397318,0
+B.US,D,19991001,000000,17.7073,17.8078,17.2155,17.6095,3660806,0
+B.US,D,19991004,000000,18.1012,18.8935,17.953,18.8935,4218719,0
+B.US,D,19991005,000000,19.0835,19.2326,17.4148,17.6095,6122498,0
+B.US,D,19991006,000000,17.5619,17.5619,16.8756,16.9688,3443152,0
+B.US,D,19991007,000000,16.7741,16.922,16.1835,16.3289,3713894,0
+B.US,D,19991008,000000,16.3792,16.8756,15.6892,15.9907,4402374,0
+B.US,D,19991011,000000,15.8401,16.8189,15.7439,16.8189,3894639,0
+B.US,D,19991012,000000,16.6315,16.8189,15.935,15.9907,3515579,0
+B.US,D,19991013,000000,16.2825,17.1221,16.2339,17.1221,3790869,0
+B.US,D,19991014,000000,17.0655,17.1221,15.9907,16.1835,3467671,0
+B.US,D,19991015,000000,16.3792,16.5273,15.9907,16.2339,2259835,0
+B.US,D,19991018,000000,16.0859,16.1835,15.6892,15.7896,1459239,0
+B.US,D,19991019,000000,15.5475,15.7439,15.3931,15.501,2201439,0
+B.US,D,19991020,000000,15.3931,15.7439,15.2468,15.4441,2018042,0
+B.US,D,19991021,000000,15.3025,15.8884,14.9533,15.8401,2510098,0
+B.US,D,19991022,000000,15.6396,15.6892,15.348,15.501,1415509,0
+B.US,D,19991025,000000,15.5475,15.8884,15.1976,15.3025,2809403,0
+B.US,D,19991026,000000,15.1501,15.2468,14.2661,14.2661,4809998,0
+B.US,D,19991027,000000,14.7075,14.8036,14.5084,14.6124,3385893,0
+B.US,D,19991028,000000,14.9533,14.9533,14.2661,14.3127,3839025,0
+B.US,D,19991029,000000,14.4618,14.6124,14.3127,14.4151,1933859,0
+B.US,D,19991101,000000,14.1702,14.2195,13.8219,14.0193,2121935,0
+B.US,D,19991102,000000,14.0193,14.3668,13.8668,14.3668,2622842,0
+B.US,D,19991103,000000,14.3127,14.3668,13.9718,14.0687,1838178,0
+B.US,D,19991104,000000,13.9224,14.1146,13.8219,13.9224,2481157,0
+B.US,D,19991105,000000,13.8219,13.9224,13.4818,13.5293,1909083,0
+B.US,D,19991108,000000,13.4271,13.8219,13.3293,13.7744,3232071,0
+B.US,D,19991109,000000,13.8219,14.3127,13.5762,14.1702,3298680,0
+B.US,D,19991110,000000,14.2661,14.9983,14.2195,14.9533,4107108,0
+B.US,D,19991111,000000,14.8586,14.8586,14.0687,14.1146,2393817,0
+B.US,D,19991112,000000,13.9718,14.4618,13.9224,14.0687,1763349,0
+B.US,D,19991115,000000,14.0687,14.4151,14.0193,14.3127,2406205,0
+B.US,D,19991117,000000,14.0687,14.2661,13.8668,13.8668,2453472,0
+B.US,D,19991118,000000,13.7744,14.2195,13.7744,13.9718,1261050,0
+B.US,D,19991119,000000,13.9224,14.2661,13.9224,14.0193,1484016,0
+B.US,D,19991122,000000,14.0193,14.2661,13.7744,13.7744,1988460,0
+B.US,D,19991123,000000,14.0687,14.8586,14.0193,14.7551,4042903,0
+B.US,D,19991124,000000,14.9983,15.348,14.7551,15.1501,3817033,0
+B.US,D,19991126,000000,15.4751,15.4751,15.2313,15.3246,2506056,0
+B.US,D,19991129,000000,14.2898,14.4861,14.0896,14.0896,3898815,0
+B.US,D,19991130,000000,14.1374,14.4861,14.0896,14.2433,1600932,0
+B.US,D,19991201,000000,14.1931,14.2433,14.0451,14.0896,996249,0
+B.US,D,19991202,000000,13.9398,14.0451,13.6959,13.7983,2296866,0
+B.US,D,19991203,000000,13.7488,13.9957,13.6959,13.7983,1894676,0
+B.US,D,19991206,000000,13.6475,13.7744,13.5998,13.6959,1279759,0
+B.US,D,19991207,000000,13.8912,14.5404,13.8457,14.4398,3053097,0
+B.US,D,19991208,000000,14.2433,14.5887,14.1374,14.2898,1647823,0
+B.US,D,19991209,000000,14.1931,14.1931,13.8912,13.8912,1042387,0
+B.US,D,19991210,000000,14.0896,14.1931,13.7983,13.8912,843188,0
+B.US,D,19991213,000000,13.8912,14.0896,13.6959,14.0451,1399329,0
+B.US,D,19991214,000000,13.9957,13.9957,13.5998,13.6475,1280387,0
+B.US,D,19991215,000000,13.6959,14.0896,13.6475,14.0451,2217235,0
+B.US,D,19991216,000000,13.8457,14.3429,13.6959,14.0896,2343887,0
+B.US,D,19991217,000000,14.3912,14.6838,14.1931,14.4398,3870497,0
+B.US,D,19991220,000000,14.4398,14.4861,14.0896,14.0896,1237796,0
+B.US,D,19991221,000000,14.0451,14.4861,13.8457,14.4398,1585263,0
+B.US,D,19991222,000000,14.2433,14.2898,14.0451,14.2433,1571478,0
+B.US,D,19991223,000000,14.1374,14.4398,13.9957,14.2433,1842981,0
+B.US,D,19991227,000000,14.4398,14.8354,14.2898,14.3429,1984669,0
+B.US,D,19991228,000000,14.6363,14.7859,14.2898,14.3429,1254987,0
+B.US,D,19991229,000000,14.4861,14.6838,14.3429,14.3912,1164107,0
+B.US,D,19991230,000000,14.4398,14.4398,14.0451,14.0451,1181927,0
+B.US,D,19991231,000000,14.1931,14.1931,13.9957,13.9957,704909,0
+B.US,D,20000103,000000,13.8912,14.3912,13.7983,13.9957,1908455,0
+B.US,D,20000104,000000,13.6959,13.9957,13.5468,13.7983,2258822,0
+B.US,D,20000105,000000,13.8912,14.1374,13.7983,14.0451,1624318,0
+B.US,D,20000106,000000,14.0451,14.0896,13.8457,14.0451,1440028,0
+B.US,D,20000107,000000,14.0896,14.1374,13.6475,13.6959,1516620,0
+B.US,D,20000110,000000,13.7983,13.7983,13.6475,13.6959,1211130,0
+B.US,D,20000111,000000,13.7983,14.0896,13.6475,13.9398,2419851,0
+B.US,D,20000112,000000,13.7488,13.8912,13.6475,13.6959,1183323,0
+B.US,D,20000113,000000,13.6959,13.9398,13.5998,13.5998,1450775,0
+B.US,D,20000114,000000,13.5468,13.5998,13.4023,13.4023,2035481,0
+B.US,D,20000118,000000,13.6475,13.9957,13.5468,13.8912,2960066,0
+B.US,D,20000119,000000,13.7983,13.8457,13.6475,13.6959,1975697,0
+B.US,D,20000120,000000,13.5998,13.5998,13.4509,13.4973,1889241,0
+B.US,D,20000121,000000,13.4973,13.6475,13.4509,13.5468,1753236,0
+B.US,D,20000124,000000,13.4023,13.4509,13.003,13.0991,3269234,0
+B.US,D,20000125,000000,13.2981,13.2981,12.9537,13.0515,1571352,0
+B.US,D,20000126,000000,13.0515,13.1585,12.8102,12.8597,1607504,0
+B.US,D,20000127,000000,12.9051,13.4509,12.8102,13.4023,3385390,0
+B.US,D,20000128,000000,13.3557,13.4973,12.8597,12.9051,1687387,0
+B.US,D,20000131,000000,12.9537,13.0991,12.8597,12.9537,1159932,0
+B.US,D,20000201,000000,12.8597,12.9051,12.6117,12.8102,935331,0
+B.US,D,20000202,000000,13.0991,13.2981,12.9051,12.9537,1734405,0
+B.US,D,20000203,000000,12.9537,13.2077,12.7545,13.0991,2299393,0
+B.US,D,20000204,000000,13.6475,14.6363,13.4509,14.5404,6639582,0
+B.US,D,20000207,000000,15.033,15.625,13.9957,14.1374,7605625,0
+B.US,D,20000208,000000,14.0451,14.0896,13.4973,13.6475,2909634,0
+B.US,D,20000209,000000,14.1374,14.7323,14.1374,14.5887,3789730,0
+B.US,D,20000210,000000,14.6838,14.8354,14.2433,14.5887,3159019,0
+B.US,D,20000211,000000,14.4398,14.4861,13.9957,14.4861,2315193,0
+B.US,D,20000214,000000,14.3912,14.3912,13.7983,13.8457,1670954,0
+B.US,D,20000215,000000,13.7983,14.1374,13.5998,14.1374,2047869,0
+B.US,D,20000216,000000,14.2898,14.5404,14.0896,14.1374,1972537,0
+B.US,D,20000217,000000,14.4861,14.5404,13.6959,13.6959,1378093,0
+B.US,D,20000218,000000,13.8457,14.2433,13.7983,14.1931,2204851,0
+B.US,D,20000222,000000,13.9957,14.5887,13.8457,14.3912,2133057,0
+B.US,D,20000224,000000,13.6475,13.6959,13.0991,13.2077,2326949,0
+B.US,D,20000225,000000,13.003,13.2526,12.8597,13.2077,1666531,0
+B.US,D,20000228,000000,13.2526,13.3557,13.003,13.003,1542665,0
+B.US,D,20000229,000000,13.1585,13.3557,12.9051,12.9051,2005144,0
+B.US,D,20000301,000000,13.1585,13.1585,12.9537,13.1585,1092822,0
+B.US,D,20000302,000000,12.9537,13.0515,12.7052,12.9537,1924253,0
+B.US,D,20000303,000000,13.003,13.003,12.8597,12.8597,1874325,0
+B.US,D,20000306,000000,12.8597,12.9051,12.5644,12.7545,1839565,0
+B.US,D,20000307,000000,12.8597,13.5998,12.7545,13.4973,5330243,0
+B.US,D,20000308,000000,13.3557,13.6959,13.0515,13.0991,2854272,0
+B.US,D,20000309,000000,13.2981,13.4509,13.0515,13.2077,2004646,0
+B.US,D,20000310,000000,13.0991,13.0991,12.7545,12.8102,1198866,0
+B.US,D,20000313,000000,13.2077,13.3557,12.9537,13.2077,1440281,0
+B.US,D,20000314,000000,13.003,13.2077,12.8597,13.1585,1399711,0
+B.US,D,20000315,000000,13.1585,13.2526,12.9051,13.2077,1253086,0
+B.US,D,20000316,000000,13.0991,13.2077,12.8597,13.1585,1595245,0
+B.US,D,20000317,000000,13.0515,13.2077,12.8102,12.9051,1646054,0
+B.US,D,20000320,000000,12.9537,13.2526,12.9537,13.003,1336637,0
+B.US,D,20000321,000000,13.003,13.6475,12.9537,13.6475,3158512,0
+B.US,D,20000322,000000,13.4509,13.4973,13.003,13.003,2486335,0
+B.US,D,20000323,000000,12.9537,13.1585,12.9051,13.1585,1192421,0
+B.US,D,20000324,000000,13.1585,13.4023,13.0515,13.2526,1479089,0
+B.US,D,20000327,000000,13.0991,13.2526,12.8597,12.9537,1368489,0
+B.US,D,20000328,000000,13.0515,13.0991,12.7052,12.7545,1747805,0
+B.US,D,20000329,000000,12.8102,12.9537,12.3128,12.6117,2770980,0
+B.US,D,20000330,000000,12.6117,12.8102,12.5644,12.5644,1036953,0
+B.US,D,20000331,000000,12.5644,12.8102,12.3622,12.4106,1938415,0
+B.US,D,20000403,000000,12.4106,12.6584,12.2637,12.6584,1980500,0
+B.US,D,20000404,000000,12.6117,13.4023,12.3128,13.4023,5863259,0
+B.US,D,20000405,000000,13.2981,13.6475,13.2981,13.5998,2854150,0
+B.US,D,20000406,000000,13.4509,13.4509,13.0991,13.1585,1326021,0
+B.US,D,20000407,000000,13.0991,13.2526,12.9051,12.9537,1386055,0
+B.US,D,20000410,000000,13.1585,13.2526,12.8102,13.0515,1308578,0
+B.US,D,20000411,000000,13.1585,13.2981,13.003,13.0515,1709379,0
+B.US,D,20000412,000000,12.9051,13.3557,12.8597,12.8597,1721385,0
+B.US,D,20000413,000000,12.8597,12.9537,12.5644,12.7545,1554161,0
+B.US,D,20000414,000000,13.1585,13.7488,13.003,13.6475,5105643,0
+B.US,D,20000417,000000,13.4023,13.5468,13.1585,13.3557,2813702,0
+B.US,D,20000418,000000,13.2981,13.3557,13.0515,13.2526,1310978,0
+B.US,D,20000419,000000,13.2077,13.5998,13.1585,13.5468,2204983,0
+B.US,D,20000420,000000,13.4973,14.0896,13.4509,13.4973,2777925,0
+B.US,D,20000424,000000,13.7488,13.8912,13.5468,13.5468,2084772,0
+B.US,D,20000425,000000,13.4973,13.5998,13.1585,13.2077,1891895,0
+B.US,D,20000426,000000,13.003,13.3557,12.9051,13.003,2140011,0
+B.US,D,20000427,000000,13.2981,13.5468,13.2526,13.4509,3194278,0
+B.US,D,20000428,000000,13.1585,13.4023,13.0991,13.2981,1125177,0
+B.US,D,20000501,000000,13.1585,13.4973,13.1585,13.4509,1242092,0
+B.US,D,20000502,000000,13.5998,14.7323,13.5468,14.7323,5259340,0
+B.US,D,20000503,000000,14.4398,14.7859,14.0896,14.6838,4474800,0
+B.US,D,20000504,000000,14.7859,15.1261,14.4398,14.6363,5260096,0
+B.US,D,20000505,000000,14.7323,14.7859,14.0896,14.1931,2077192,0
+B.US,D,20000508,000000,14.1374,14.2433,13.9398,14.2433,1214037,0
+B.US,D,20000509,000000,14.1931,14.7323,14.0896,14.5404,1842223,0
+B.US,D,20000510,000000,14.7859,14.9362,14.4861,14.6838,2110183,0
+B.US,D,20000511,000000,14.4861,14.6363,14.1931,14.4398,1327788,0
+B.US,D,20000512,000000,14.4861,14.7323,14.3429,14.3912,1806955,0
+B.US,D,20000515,000000,14.3429,14.8354,14.3429,14.6363,2596304,0
+B.US,D,20000516,000000,14.5887,14.9836,14.4398,14.5887,2303311,0
+B.US,D,20000517,000000,14.4861,14.4861,13.8912,13.9398,1832995,0
+B.US,D,20000518,000000,13.8912,14.1931,13.7744,13.8457,1401983,0
+B.US,D,20000519,000000,13.9398,14.2433,13.8457,13.8457,1807337,0
+B.US,D,20000522,000000,13.9398,14.5404,13.8457,13.9957,2712076,0
+B.US,D,20000523,000000,13.8912,14.4398,13.7488,14.2433,1695602,0
+B.US,D,20000524,000000,14.1931,14.882,14.1931,14.5887,2681109,0
+B.US,D,20000525,000000,14.4861,14.7859,14.2898,14.2898,1900491,0
+B.US,D,20000526,000000,14.1931,14.8354,14.1931,14.3912,2015636,0
+B.US,D,20000530,000000,14.6363,14.8354,14.4861,14.6363,1222629,0
+B.US,D,20000531,000000,14.6363,14.7323,14.2433,14.3429,1565541,0
+B.US,D,20000601,000000,14.3912,14.4861,14.2898,14.3912,1027726,0
+B.US,D,20000605,000000,14.9836,15.4276,14.7323,15.3768,2662403,0
+B.US,D,20000606,000000,15.5795,15.775,15.3316,15.5236,2518821,0
+B.US,D,20000607,000000,15.033,15.2313,14.882,15.033,1547340,0
+B.US,D,20000608,000000,14.9362,15.2313,14.8354,15.033,1066024,0
+B.US,D,20000612,000000,14.882,15.4276,14.882,15.2788,1138573,0
+B.US,D,20000613,000000,15.7274,15.8236,15.1261,15.1261,2075673,0
+B.US,D,20000614,000000,15.181,15.5236,15.0814,15.3316,2371317,0
+B.US,D,20000615,000000,15.033,15.1261,14.7859,14.9362,1452540,0
+B.US,D,20000616,000000,14.9836,15.181,14.882,14.882,2521094,0
+B.US,D,20000619,000000,14.7859,14.7859,14.4398,14.4398,1629371,0
+B.US,D,20000620,000000,14.5887,14.6363,14.0896,14.2433,2049507,0
+B.US,D,20000621,000000,14.1453,14.2433,13.8912,14.0451,1816184,0
+B.US,D,20000622,000000,14.1931,14.3912,14.0451,14.1453,1822124,0
+B.US,D,20000623,000000,14.0451,14.0896,13.6475,13.7983,1195074,0
+B.US,D,20000626,000000,13.7488,13.9957,13.7488,13.7983,618580,0
+B.US,D,20000627,000000,13.7488,14.0451,13.6959,13.9957,1309464,0
+B.US,D,20000628,000000,14.1453,14.7323,14.0451,14.6509,2384966,0
+B.US,D,20000629,000000,14.3912,14.5887,14.0451,14.0896,1409822,0
+B.US,D,20000630,000000,14.1453,14.4398,13.9398,14.3749,999917,0
+B.US,D,20000703,000000,14.3912,14.4398,14.2433,14.3347,300444,0
+B.US,D,20000705,000000,14.1453,14.1453,13.7983,13.7983,1526736,0
+B.US,D,20000706,000000,13.8457,14.0451,13.7983,13.8457,884522,0
+B.US,D,20000707,000000,13.7983,13.8912,13.5998,13.8457,838889,0
+B.US,D,20000710,000000,13.8912,14.0451,13.8912,13.9957,621490,0
+B.US,D,20000711,000000,13.9957,14.5404,13.9398,14.5404,1596630,0
+B.US,D,20000712,000000,14.3912,14.3912,14.2433,14.2433,1107986,0
+B.US,D,20000713,000000,14.3347,14.4861,14.1453,14.1931,859997,0
+B.US,D,20000714,000000,14.2433,14.3347,13.8457,13.8912,1008011,0
+B.US,D,20000717,000000,13.9398,14.1453,13.9398,14.1453,685190,0
+B.US,D,20000718,000000,14.0451,14.2433,13.9957,14.0896,741820,0
+B.US,D,20000719,000000,13.8912,13.9398,13.6475,13.6959,1396678,0
+B.US,D,20000720,000000,13.6959,13.7488,13.4509,13.4973,1403372,0
+B.US,D,20000721,000000,13.4509,13.4973,13.0515,13.0515,1892528,0
+B.US,D,20000724,000000,13.1492,13.2981,12.9593,13.003,1759936,0
+B.US,D,20000725,000000,13.2077,13.2077,12.8597,12.9051,1331963,0
+B.US,D,20000726,000000,13.003,13.1492,12.8102,12.9593,2129015,0
+B.US,D,20000727,000000,12.9593,13.0991,12.7052,12.8597,868723,0
+B.US,D,20000728,000000,12.8102,12.9593,12.6584,12.8102,1026967,0
+B.US,D,20000731,000000,12.7052,12.7052,12.5078,12.6117,1563266,0
+B.US,D,20000801,000000,12.7052,12.9593,12.6584,12.9593,912578,0
+B.US,D,20000802,000000,13.003,13.0991,12.8102,13.003,1072722,0
+B.US,D,20000803,000000,12.9593,13.003,12.3622,12.4574,1878623,0
+B.US,D,20000804,000000,12.4574,12.7545,12.4574,12.6584,1005857,0
+B.US,D,20000807,000000,12.6584,12.8597,12.5644,12.6584,519487,0
+B.US,D,20000808,000000,12.7052,12.7545,12.6117,12.6584,929771,0
+B.US,D,20000809,000000,12.6117,12.7052,12.5078,12.6117,1060462,0
+B.US,D,20000810,000000,12.6584,12.8102,12.6117,12.6584,1274828,0
+B.US,D,20000811,000000,12.7545,13.6475,12.7545,13.6475,2566344,0
+B.US,D,20000814,000000,13.4509,13.5468,13.0991,13.4973,1172829,0
+B.US,D,20000815,000000,13.3557,13.5998,13.2526,13.4973,965288,0
+B.US,D,20000816,000000,13.6959,13.9398,13.5998,13.9398,1536721,0
+B.US,D,20000817,000000,13.9398,13.9957,13.3557,13.3557,1228193,0
+B.US,D,20000818,000000,13.2981,13.3557,13.0991,13.2526,1635565,0
+B.US,D,20000821,000000,13.2526,13.2981,12.9051,13.003,1190776,0
+B.US,D,20000822,000000,12.9051,13.0991,12.7052,12.9593,1562631,0
+B.US,D,20000823,000000,12.8597,13.003,12.6584,12.7052,1760568,0
+B.US,D,20000824,000000,12.8597,12.9593,12.7052,12.7545,1502094,0
+B.US,D,20000825,000000,12.9051,12.9051,12.7545,12.8102,680520,0
+B.US,D,20000830,000000,12.5644,12.6584,12.5078,12.6584,995117,0
+B.US,D,20000831,000000,12.8102,13.0515,12.6117,12.6184,4098519,0
+B.US,D,20000901,000000,12.6584,12.7545,12.5644,12.7545,1527619,0
+B.US,D,20000905,000000,12.6117,12.8597,12.5644,12.8102,1239564,0
+B.US,D,20000906,000000,12.7052,13.0991,12.5644,12.9593,2492653,0
+B.US,D,20000907,000000,12.9593,13.0515,12.6117,12.6584,2542958,0
+B.US,D,20000908,000000,12.6584,13.003,12.6584,13.003,3012905,0
+B.US,D,20000911,000000,12.9051,13.003,12.7052,12.8102,1299471,0
+B.US,D,20000912,000000,12.9051,13.0991,12.6584,12.7052,2365503,0
+B.US,D,20000913,000000,12.7052,12.7545,12.5644,12.7052,1258403,0
+B.US,D,20000914,000000,12.7052,12.7052,12.5078,12.5644,706680,0
+B.US,D,20000915,000000,12.5644,12.6117,12.3128,12.3128,2456384,0
+B.US,D,20000918,000000,12.3622,12.5078,12.0662,12.1667,1694594,0
+B.US,D,20000919,000000,12.3128,12.3128,11.962,12.0662,1235395,0
+B.US,D,20000920,000000,12.0662,12.0662,11.7745,11.8204,1390611,0
+B.US,D,20000921,000000,11.9154,12.1156,11.8204,12.1156,1155138,0
+B.US,D,20000922,000000,12.4574,12.4574,12.1063,12.1667,1594107,0
+B.US,D,20000925,000000,12.2124,12.2124,11.962,12.017,1018372,0
+B.US,D,20000926,000000,12.1667,12.2124,11.8652,11.8652,887428,0
+B.US,D,20000927,000000,11.7745,12.4106,11.7745,12.3128,3844462,0
+B.US,D,20000928,000000,12.2124,12.2124,11.8652,11.962,1332847,0
+B.US,D,20000929,000000,11.7745,12.1667,11.718,12.0662,1183823,0
+B.US,D,20001002,000000,11.962,12.017,11.7745,11.8204,969333,0
+B.US,D,20001003,000000,11.8204,11.8652,11.6684,11.718,1042762,0
+B.US,D,20001004,000000,11.718,11.962,11.718,11.8652,1149824,0
+B.US,D,20001005,000000,11.9154,11.9154,11.3214,11.4246,2122188,0
+B.US,D,20001006,000000,11.4246,11.6221,11.0763,11.1732,1573250,0
+B.US,D,20001009,000000,11.2728,11.4713,11.2262,11.4246,718058,0
+B.US,D,20001010,000000,11.4246,11.6924,11.2728,11.4246,1296576,0
+B.US,D,20001011,000000,11.5679,11.6221,10.878,10.9274,2502892,0
+B.US,D,20001012,000000,11.0763,11.7745,10.9274,11.6684,5317860,0
+B.US,D,20001013,000000,11.4713,11.4713,10.9274,11.0269,2549412,0
+B.US,D,20001016,000000,11.0269,11.2262,10.7775,10.9274,1058439,0
+B.US,D,20001017,000000,10.7775,10.8298,10.53,10.6322,1408431,0
+B.US,D,20001018,000000,10.7775,10.9833,10.2858,10.4365,2212437,0
+B.US,D,20001019,000000,10.4824,10.53,10.1906,10.3818,1587028,0
+B.US,D,20001020,000000,10.4824,10.6787,10.3324,10.3818,1811257,0
+B.US,D,20001023,000000,10.53,10.6322,10.4365,10.4365,1921343,0
+B.US,D,20001024,000000,10.53,10.53,9.98595,10.0391,2300913,0
+B.US,D,20001025,000000,9.88996,10.0846,9.7383,10.0846,2335670,0
+B.US,D,20001026,000000,10.0391,10.4824,9.93752,10.3818,2439316,0
+B.US,D,20001027,000000,10.2382,10.8298,10.1906,10.7775,2220903,0
+B.US,D,20001030,000000,10.878,11.2728,10.728,10.878,3811602,0
+B.US,D,20001031,000000,10.878,10.9274,10.4824,10.5837,4450910,0
+B.US,D,20001101,000000,10.6322,10.6787,10.4824,10.53,2346670,0
+B.US,D,20001102,000000,10.5837,10.728,10.4365,10.53,2180839,0
+B.US,D,20001103,000000,10.6322,10.728,10.4824,10.728,1032782,0
+B.US,D,20001106,000000,10.7775,10.878,10.5837,10.8298,1091305,0
+B.US,D,20001107,000000,10.728,10.9274,10.5837,10.8298,1118607,0
+B.US,D,20001108,000000,10.7775,10.8298,10.4824,10.6787,1144770,0
+B.US,D,20001109,000000,10.6322,11.1239,10.5837,10.8298,2007043,0
+B.US,D,20001110,000000,10.7775,10.8298,10.3818,10.53,1705459,0
+B.US,D,20001113,000000,10.4824,10.8298,10.4365,10.4365,1279380,0
+B.US,D,20001114,000000,10.4824,10.6322,10.4365,10.53,764691,0
+B.US,D,20001115,000000,10.5837,10.6322,10.3818,10.53,655991,0
+B.US,D,20001116,000000,10.6787,10.7775,10.4365,10.728,1277992,0
+B.US,D,20001117,000000,10.6787,10.728,10.4824,10.4824,1739845,0
+B.US,D,20001120,000000,10.53,10.6787,10.53,10.53,732974,0
+B.US,D,20001121,000000,10.5837,11.0269,10.5837,10.9833,2549785,0
+B.US,D,20001122,000000,11.1239,11.4713,11.0269,11.3214,2259331,0
+B.US,D,20001124,000000,11.3214,11.3779,11.0763,11.2262,612511,0
+B.US,D,20001127,000000,11.4246,11.8652,11.3779,11.8204,3311697,0
+B.US,D,20001128,000000,11.718,11.8652,11.4713,11.8652,2068595,0
+B.US,D,20001129,000000,11.718,11.8204,11.3214,11.5189,2008053,0
+B.US,D,20001130,000000,11.7745,11.962,11.5679,11.8652,2320880,0
+B.US,D,20001201,000000,11.7745,12.1667,11.718,12.1156,2935419,0
+B.US,D,20001204,000000,12.1906,12.5807,12.1741,12.4106,3133102,0
+B.US,D,20001205,000000,12.4106,12.4106,11.7582,11.7965,2353999,0
+B.US,D,20001206,000000,11.8742,12.5807,11.8513,12.5324,2810543,0
+B.US,D,20001207,000000,12.4993,12.974,12.4106,12.8668,1864214,0
+B.US,D,20001208,000000,12.6419,13.0285,12.4664,12.9125,2058614,0
+B.US,D,20001211,000000,12.6896,12.7545,12.3284,12.4993,1561115,0
+B.US,D,20001212,000000,12.3843,12.5167,12.2783,12.5167,898048,0
+B.US,D,20001213,000000,12.2783,12.304,11.7745,11.9712,1708999,0
+B.US,D,20001214,000000,12.0662,12.2865,12.0334,12.1156,2355764,0
+B.US,D,20001215,000000,12.0259,12.7379,12.0259,12.651,3071300,0
+B.US,D,20001218,000000,12.4027,12.7863,12.4027,12.5388,1219976,0
+B.US,D,20001219,000000,12.4993,13.0835,12.4993,13.0515,2224948,0
+B.US,D,20001220,000000,13.4509,13.6565,13.2159,13.6318,4985313,0
+B.US,D,20001221,000000,13.5293,13.5542,13.1327,13.1913,2769967,0
+B.US,D,20001222,000000,13.0669,13.1913,12.8102,12.9674,1346369,0
+B.US,D,20001226,000000,13.0443,13.1585,12.9051,13.003,920288,0
+B.US,D,20001227,000000,13.0753,13.2077,12.7938,13.0515,1219848,0
+B.US,D,20001228,000000,13.0515,13.0515,12.8888,12.9965,778600,0
+B.US,D,20001229,000000,12.974,13.037,12.7627,12.9593,1270910,0
+B.US,D,20010102,000000,12.9593,13.5998,12.9125,13.5468,2296866,0
+B.US,D,20010103,000000,13.6081,13.7168,12.8184,12.8432,2648496,0
+B.US,D,20010104,000000,12.779,12.8102,12.418,12.4749,2048627,0
+B.US,D,20010105,000000,12.5644,12.8513,12.0588,12.1585,2122691,0
+B.US,D,20010108,000000,12.2783,12.4574,12.1521,12.304,1132763,0
+B.US,D,20010109,000000,12.1448,12.451,11.9958,12.418,1730615,0
+B.US,D,20010110,000000,12.3458,12.5807,12.2637,12.4263,1593222,0
+B.US,D,20010111,000000,12.3843,12.4749,12.1292,12.2043,1482496,0
+B.US,D,20010112,000000,12.2288,12.4993,12.1219,12.4263,1936007,0
+B.US,D,20010116,000000,12.4574,12.4574,12.0734,12.2544,1303143,0
+B.US,D,20010117,000000,12.2208,12.2463,11.9958,12.0985,1115193,0
+B.US,D,20010118,000000,12.2124,12.2208,11.9154,11.9548,2080101,0
+B.US,D,20010119,000000,11.931,12.0588,11.8742,11.9474,1685115,0
+B.US,D,20010122,000000,12.0498,12.8597,11.9885,12.8597,3123877,0
+B.US,D,20010123,000000,12.8184,12.8184,12.4574,12.6027,1579953,0
+B.US,D,20010124,000000,12.3969,12.4027,12.0662,12.0985,1091936,0
+B.US,D,20010125,000000,12.2124,12.2544,12.017,12.1585,1516756,0
+B.US,D,20010126,000000,12.1219,12.1825,12.017,12.1585,1158421,0
+B.US,D,20010129,000000,12.2544,12.2957,11.7663,11.7811,1366597,0
+B.US,D,20010130,000000,11.9474,12.1063,11.8349,12.0909,2188801,0
+B.US,D,20010131,000000,12.017,12.3458,11.8908,12.2381,2230887,0
+B.US,D,20010201,000000,12.2957,12.451,12.0734,12.451,3025162,0
+B.US,D,20010202,000000,12.2544,12.2637,12.0588,12.1292,2019049,0
+B.US,D,20010205,000000,12.0259,12.0588,11.7965,11.9548,1579064,0
+B.US,D,20010206,000000,11.7745,11.8432,11.5104,11.6221,2693750,0
+B.US,D,20010207,000000,11.7087,11.8048,11.441,11.7087,2187537,0
+B.US,D,20010208,000000,11.7663,11.7663,11.4713,11.4713,1583612,0
+B.US,D,20010209,000000,11.5104,11.6684,11.4338,11.4574,1189134,0
+B.US,D,20010212,000000,11.493,11.6221,11.3607,11.3854,1228316,0
+B.US,D,20010213,000000,11.3854,11.5025,11.2821,11.2821,1197097,0
+B.US,D,20010214,000000,11.3452,11.3543,11.0854,11.133,1025704,0
+B.US,D,20010215,000000,11.0854,11.3378,10.9183,11.0105,1480981,0
+B.US,D,20010216,000000,11.1658,11.7893,11.1658,11.685,3314861,0
+B.US,D,20010220,000000,11.5189,11.5973,11.3607,11.3779,1165874,0
+B.US,D,20010221,000000,11.5516,11.6131,11.2346,11.3698,1681193,0
+B.US,D,20010222,000000,11.3543,11.7336,11.2892,11.7336,2089701,0
+B.US,D,20010223,000000,11.8111,12.4263,11.7663,12.1219,4149453,0
+B.US,D,20010226,000000,12.1219,12.897,12.1156,12.7718,3469441,0
+B.US,D,20010227,000000,12.9362,13.0112,12.5552,12.9362,3497380,0
+B.US,D,20010228,000000,12.7379,12.8184,12.4819,12.8184,1646812,0
+B.US,D,20010301,000000,12.779,12.9362,12.5469,12.8347,1790148,0
+B.US,D,20010302,000000,12.7627,12.8513,12.4749,12.6264,2043314,0
+B.US,D,20010305,000000,12.5388,12.974,12.4904,12.9593,1717850,0
+B.US,D,20010306,000000,12.9593,12.9593,12.6184,12.8668,2021579,0
+B.US,D,20010307,000000,12.9051,13.0443,12.5725,12.8888,1373421,0
+B.US,D,20010308,000000,12.897,13.7579,12.8184,13.7259,4738206,0
+B.US,D,20010309,000000,13.9874,13.9874,13.1327,13.1327,5519589,0
+B.US,D,20010312,000000,13.2899,13.5762,13.0916,13.1986,2956654,0
+B.US,D,20010313,000000,12.8184,13.0587,12.6184,12.8184,2486967,0
+B.US,D,20010314,000000,12.7379,12.8184,12.5167,12.6117,1814923,0
+B.US,D,20010315,000000,12.4749,12.4749,11.931,12.1521,2369039,0
+B.US,D,20010316,000000,11.7087,11.9958,11.4493,11.4574,3394999,0
+B.US,D,20010319,000000,11.5745,11.899,11.5189,11.5891,2720420,0
+B.US,D,20010320,000000,11.8652,11.9402,11.677,11.7965,1983535,0
+B.US,D,20010321,000000,11.75,12.0334,11.654,11.8111,2219133,0
+B.US,D,20010322,000000,11.8652,11.9885,11.6684,11.8267,2123829,0
+B.US,D,20010323,000000,11.8587,11.899,11.4868,11.5516,1737562,0
+B.US,D,20010326,000000,11.4868,11.6924,11.4574,11.6924,1088271,0
+B.US,D,20010327,000000,11.5516,11.654,11.2728,11.3304,2471672,0
+B.US,D,20010328,000000,11.1787,11.3452,11.0854,11.2482,1574510,0
+B.US,D,20010329,000000,11.1732,11.2262,11.0187,11.0681,1703943,0
+B.US,D,20010330,000000,11.0929,11.3543,10.8298,11.3068,1645168,0
+B.US,D,20010402,000000,11.2728,11.2821,10.8532,10.9585,1458610,0
+B.US,D,20010403,000000,11.1155,11.5516,10.9585,11.4574,2449807,0
+B.US,D,20010404,000000,11.6131,12.0423,11.6056,11.9958,2763393,0
+B.US,D,20010405,000000,11.8513,11.9792,11.677,11.9474,1978981,0
+B.US,D,20010406,000000,12.0023,12.2381,11.9474,12.0909,1851194,0
+B.US,D,20010409,000000,12.0662,12.2544,12.0023,12.1741,1019134,0
+B.US,D,20010410,000000,12.1448,12.3969,11.9402,12.1978,1642768,0
+B.US,D,20010411,000000,12.0023,12.1375,11.8513,11.962,2106008,0
+B.US,D,20010412,000000,12.017,12.2208,11.9072,12.2208,1545567,0
+B.US,D,20010416,000000,12.2699,12.5078,12.2699,12.4904,1315530,0
+B.US,D,20010417,000000,12.2208,12.418,12.0985,12.2637,1945235,0
+B.US,D,20010418,000000,11.9712,12.5388,11.8652,12.5388,3390065,0
+B.US,D,20010419,000000,12.5807,12.7052,12.3128,12.6117,2845426,0
+B.US,D,20010420,000000,12.6117,12.6584,12.418,12.4993,2612225,0
+B.US,D,20010423,000000,12.4574,12.4574,12.1825,12.3204,1441039,0
+B.US,D,20010424,000000,12.3128,12.6184,12.3128,12.5167,1402618,0
+B.US,D,20010425,000000,12.5167,12.5324,12.2208,12.2783,1735667,0
+B.US,D,20010426,000000,12.3458,13.0112,12.3458,12.9537,2935294,0
+B.US,D,20010427,000000,12.9537,13.3557,12.7207,13.2745,3182021,0
+B.US,D,20010430,000000,13.0515,13.1245,12.8258,12.9281,1852079,0
+B.US,D,20010501,000000,12.9799,13.4271,12.8668,13.4179,1858530,0
+B.US,D,20010502,000000,13.1154,13.4818,12.9965,13.4108,2371944,0
+B.US,D,20010503,000000,13.4509,13.5293,12.8258,12.8807,2689581,0
+B.US,D,20010504,000000,12.8888,13.1986,12.7718,12.8751,1461514,0
+B.US,D,20010507,000000,12.779,13.2077,12.7207,13.1412,2030549,0
+B.US,D,20010508,000000,13.0916,13.2899,13.0515,13.0587,1507650,0
+B.US,D,20010509,000000,13.4023,14.161,13.3943,13.7828,5637011,0
+B.US,D,20010510,000000,13.7579,13.9398,13.5605,13.8311,2974222,0
+B.US,D,20010511,000000,13.7579,13.7983,13.4672,13.5917,1299355,0
+B.US,D,20010514,000000,13.5917,13.7013,13.3867,13.7013,919279,0
+B.US,D,20010515,000000,13.5669,13.6081,13.3798,13.5468,1657301,0
+B.US,D,20010516,000000,13.9224,14.2954,13.9224,14.2022,5091989,0
+B.US,D,20010517,000000,14.3576,14.4325,14.2195,14.3749,4720890,0
+B.US,D,20010518,000000,14.3576,15.3099,14.2733,15.0503,6946597,0
+B.US,D,20010521,000000,15.1107,15.3316,14.8439,14.9672,3534412,0
+B.US,D,20010522,000000,14.9443,14.9443,14.236,14.3749,3031735,0
+B.US,D,20010523,000000,14.2433,14.2433,13.9224,14.1702,2148354,0
+B.US,D,20010524,000000,14.3502,14.5322,13.6245,13.6803,2909004,0
+B.US,D,20010525,000000,13.7259,13.9874,13.5998,13.8997,2801441,0
+B.US,D,20010529,000000,13.7333,13.7488,13.4023,13.6391,2244033,0
+B.US,D,20010530,000000,13.4427,13.5605,13.1327,13.2526,3072307,0
+B.US,D,20010531,000000,13.2899,13.4271,12.9199,13.0515,2913681,0
+B.US,D,20010601,000000,13.1327,13.3293,13.0669,13.1749,2591498,0
+B.US,D,20010604,000000,13.2159,13.2899,12.9799,13.1412,1589431,0
+B.US,D,20010605,000000,13.1412,13.2233,13.0669,13.1585,1588287,0
+B.US,D,20010606,000000,13.1749,13.1749,12.8597,12.8668,2016901,0
+B.US,D,20010607,000000,12.8751,12.9593,12.6584,12.6676,1257643,0
+B.US,D,20010608,000000,12.7285,13.2435,12.7285,13.2077,2392803,0
+B.US,D,20010611,000000,13.0515,13.1986,12.9447,12.9893,1985428,0
+B.US,D,20010612,000000,13.1986,13.5762,13.1749,13.5605,2440201,0
+B.US,D,20010613,000000,13.6081,13.7168,13.2526,13.5669,2418332,0
+B.US,D,20010614,000000,13.4108,13.9152,13.2981,13.673,2948440,0
+B.US,D,20010615,000000,13.4108,13.5834,13.2233,13.2899,2392424,0
+B.US,D,20010618,000000,13.4271,13.6565,13.1154,13.2608,2296239,0
+B.US,D,20010619,000000,13.4108,13.4818,13.1327,13.1585,2106008,0
+B.US,D,20010620,000000,13.1245,13.1245,12.7627,12.802,2247197,0
+B.US,D,20010621,000000,12.7718,12.8513,12.6419,12.8258,2390020,0
+B.US,D,20010622,000000,12.9799,13.0835,12.9051,12.9965,1794696,0
+B.US,D,20010625,000000,12.304,12.4574,12.2381,12.4027,8994968,0
+B.US,D,20010626,000000,12.3696,12.3843,12.1741,12.304,7276365,0
+B.US,D,20010627,000000,12.2783,12.2783,12.1156,12.1825,3317520,0
+B.US,D,20010628,000000,12.1667,12.1741,11.8204,11.8825,4389103,0
+B.US,D,20010629,000000,11.8908,12.1375,11.8652,11.9885,2549412,0
+B.US,D,20010702,000000,11.931,11.931,11.2346,11.3149,4201402,0
+B.US,D,20010703,000000,11.4776,11.8111,11.4713,11.7417,4529907,0
+B.US,D,20010705,000000,11.7417,11.8267,11.6451,11.7261,2516799,0
+B.US,D,20010706,000000,11.6684,11.7811,11.6221,11.654,1739334,0
+B.US,D,20010709,000000,11.6131,11.654,11.4868,11.5259,974393,0
+B.US,D,20010710,000000,11.5104,11.6221,11.4081,11.5891,2222801,0
+B.US,D,20010711,000000,11.7261,12.2637,11.7261,12.1156,3953922,0
+B.US,D,20010712,000000,12.0423,12.2208,11.8267,12.1156,1967606,0
+B.US,D,20010713,000000,12.0259,12.1063,11.9474,12.0985,1352942,0
+B.US,D,20010716,000000,12.0985,12.0985,11.8204,11.8267,1401733,0
+B.US,D,20010717,000000,11.8267,12.0662,11.7965,12.0094,1204807,0
+B.US,D,20010718,000000,12.0662,12.3696,12.0259,12.2699,2540815,0
+B.US,D,20010719,000000,12.2783,12.3128,12.1375,12.2783,1803795,0
+B.US,D,20010720,000000,12.376,12.3843,12.304,12.3458,2450187,0
+B.US,D,20010723,000000,12.2783,12.2783,12.0588,12.1292,2033711,0
+B.US,D,20010724,000000,12.1375,12.4429,12.0588,12.3907,2260591,0
+B.US,D,20010725,000000,12.2957,12.4904,12.1667,12.376,2331121,0
+B.US,D,20010726,000000,12.304,12.304,12.0023,12.0259,1557953,0
+B.US,D,20010727,000000,11.9474,12.1667,11.9072,12.0985,1096359,0
+B.US,D,20010730,000000,11.9792,12.0094,11.7893,11.8432,1062356,0
+B.US,D,20010731,000000,11.8432,12.0985,11.7261,11.7811,1171308,0
+B.US,D,20010801,000000,11.8432,11.8908,11.6684,11.677,1568952,0
+B.US,D,20010802,000000,11.6295,11.685,11.441,11.5104,1955091,0
+B.US,D,20010803,000000,11.5353,11.5891,11.3936,11.5353,1399073,0
+B.US,D,20010806,000000,11.5516,11.7582,11.4493,11.7582,1931958,0
+B.US,D,20010807,000000,11.6684,11.7261,11.5189,11.677,1128463,0
+B.US,D,20010808,000000,11.6131,12.1219,11.5679,12.0662,3104662,0
+B.US,D,20010809,000000,12.1448,12.7469,12.1448,12.6676,6783670,0
+B.US,D,20010810,000000,12.6584,12.6896,12.2124,12.3622,3163182,0
+B.US,D,20010813,000000,12.4345,12.9674,12.2288,12.8807,4010416,0
+B.US,D,20010814,000000,12.8597,12.8597,12.3969,12.6896,2773128,0
+B.US,D,20010815,000000,12.6584,13.0203,12.6184,12.974,2433882,0
+B.US,D,20010816,000000,12.9799,13.2671,12.974,13.1245,3693541,0
+B.US,D,20010817,000000,13.3384,13.4901,13.1327,13.2899,3472729,0
+B.US,D,20010820,000000,13.0916,13.1656,12.974,13.0916,2384966,0
+B.US,D,20010821,000000,13.1749,13.2526,12.8347,13.2159,1885952,0
+B.US,D,20010822,000000,13.2608,13.3384,13.0916,13.1585,1444583,0
+B.US,D,20010823,000000,13.1585,13.3056,13.1245,13.2899,1285319,0
+B.US,D,20010824,000000,13.0916,13.3633,13.0515,13.3221,1874203,0
+B.US,D,20010827,000000,13.1986,13.2077,12.9893,12.9965,1676516,0
+B.US,D,20010828,000000,12.8347,12.8432,12.5807,12.7545,2382815,0
+B.US,D,20010829,000000,12.7938,12.9447,12.6977,12.7469,1292780,0
+B.US,D,20010830,000000,12.7545,12.9362,12.6977,12.8184,1440538,0
+B.US,D,20010831,000000,12.7379,12.7545,12.5644,12.6741,1261683,0
+B.US,D,20010904,000000,12.5552,12.6348,12.3204,12.3204,1333725,0
+B.US,D,20010905,000000,12.2637,12.5388,12.2637,12.5324,2403547,0
+B.US,D,20010906,000000,12.5078,12.6117,12.3622,12.4429,2336808,0
+B.US,D,20010907,000000,12.5167,12.7379,12.4574,12.6117,2231267,0
+B.US,D,20010910,000000,12.4664,12.8597,12.4664,12.7469,1650605,0
+B.US,D,20010917,000000,14.0451,14.0451,13.1327,13.1749,7032803,0
+B.US,D,20010918,000000,13.0515,13.2526,12.6184,13.2159,4004348,0
+B.US,D,20010919,000000,13.2435,13.6475,13.2159,13.2899,5739774,0
+B.US,D,20010920,000000,13.2981,13.8832,13.2817,13.7259,5382948,0
+B.US,D,20010921,000000,14.0451,14.236,13.5605,13.5834,6762562,0
+B.US,D,20010924,000000,13.2899,13.3293,13.0203,13.1913,2327329,0
+B.US,D,20010925,000000,13.0916,13.1986,12.9125,12.9125,2379279,0
+B.US,D,20010926,000000,12.974,13.8311,12.974,13.7168,4692325,0
+B.US,D,20010927,000000,13.8457,13.9552,13.5386,13.9398,4343471,0
+B.US,D,20010928,000000,13.9398,14.0751,13.7013,13.7259,3253811,0
+B.US,D,20011001,000000,13.7259,14.013,13.5669,14.0037,3645512,0
+B.US,D,20011002,000000,14.0833,14.2022,13.9067,14.2022,4227565,0
+B.US,D,20011003,000000,14.0833,14.1856,13.4591,13.5293,2665568,0
+B.US,D,20011004,000000,13.6081,13.7414,13.4271,13.4509,2550415,0
+B.US,D,20011005,000000,13.4509,13.7168,13.4271,13.6475,2902810,0
+B.US,D,20011008,000000,13.6959,13.8832,13.2352,13.3384,2796389,0
+B.US,D,20011009,000000,13.3712,13.3712,12.9674,13.003,2442976,0
+B.US,D,20011010,000000,13.0112,13.1327,12.5807,12.6184,2691348,0
+B.US,D,20011011,000000,12.3907,12.6348,12.2637,12.3969,3741572,0
+B.US,D,20011012,000000,12.5552,13.1913,12.5552,13.003,3171021,0
+B.US,D,20011015,000000,12.8184,13.2288,12.8184,12.9362,1726821,0
+B.US,D,20011016,000000,12.9362,13.2671,12.802,13.2608,1526106,0
+B.US,D,20011017,000000,13.1245,13.4509,12.9281,13.3943,2550677,0
+B.US,D,20011018,000000,13.1154,13.4271,12.802,12.8347,1718734,0
+B.US,D,20011019,000000,12.588,12.779,12.4749,12.4749,2895101,0
+B.US,D,20011022,000000,12.4574,12.4574,12.2699,12.2699,2281953,0
+B.US,D,20011023,000000,12.3458,12.4664,12.1667,12.2865,2536510,0
+B.US,D,20011024,000000,12.418,12.4429,12.2957,12.418,1286586,0
+B.US,D,20011025,000000,12.418,12.9199,12.418,12.7285,2538406,0
+B.US,D,20011026,000000,12.7285,12.7285,12.4574,12.5324,2416813,0
+B.US,D,20011029,000000,12.5388,12.6741,12.4429,12.4904,1790273,0
+B.US,D,20011030,000000,12.5725,12.8513,12.4993,12.4993,6509145,0
+B.US,D,20011031,000000,12.4993,12.4993,12.1156,12.3379,4201279,0
+B.US,D,20011101,000000,12.3458,12.376,12.1292,12.2544,2089582,0
+B.US,D,20011102,000000,12.3458,12.7379,12.1978,12.6741,1852964,0
+B.US,D,20011105,000000,12.4819,12.5725,12.3843,12.4664,1349149,0
+B.US,D,20011106,000000,12.418,12.6117,12.3843,12.4263,1270786,0
+B.US,D,20011107,000000,12.451,12.7718,12.451,12.7052,1987831,0
+B.US,D,20011108,000000,12.6584,12.7938,12.1825,12.1825,2627644,0
+B.US,D,20011109,000000,12.3458,12.4749,12.2043,12.4263,1112790,0
+B.US,D,20011112,000000,12.6184,12.7379,12.418,12.451,2260591,0
+B.US,D,20011113,000000,12.2124,12.3696,12.1292,12.1667,2274623,0
+B.US,D,20011114,000000,12.1667,12.376,11.9712,11.9958,2658994,0
+B.US,D,20011115,000000,11.9885,11.9885,11.5745,11.7261,3090002,0
+B.US,D,20011116,000000,11.7261,11.7261,11.2555,11.3936,3476900,0
+B.US,D,20011119,000000,11.3936,11.4019,11.0444,11.1239,3803381,0
+B.US,D,20011120,000000,11.1951,11.4868,11.1578,11.4868,3323836,0
+B.US,D,20011121,000000,11.4713,11.6056,11.2728,11.3068,1767523,0
+B.US,D,20011123,000000,11.3068,11.3936,11.2036,11.2346,1065266,0
+B.US,D,20011126,000000,11.2346,11.2728,11.1578,11.1951,1490841,0
+B.US,D,20011127,000000,11.2346,11.6295,11.2346,11.6295,2810034,0
+B.US,D,20011128,000000,11.7893,11.9474,11.718,11.718,3080399,0
+B.US,D,20011129,000000,11.8652,12.0094,11.7965,11.8349,2068215,0
+B.US,D,20011130,000000,11.9154,12.0662,11.7893,11.9712,2195624,0
+B.US,D,20011203,000000,12.0259,12.1585,12.0094,12.0985,2323287,0
+B.US,D,20011204,000000,11.9885,12.1741,11.8908,12.0662,2506176,0
+B.US,D,20011205,000000,12.1448,12.1906,11.9474,12.1906,3248629,0
+B.US,D,20011206,000000,12.1978,12.418,12.1063,12.2544,2628658,0
+B.US,D,20011207,000000,12.2463,12.3458,11.899,11.9402,2006159,0
+B.US,D,20011210,000000,11.9474,11.9474,11.75,11.9154,1885323,0
+B.US,D,20011211,000000,11.8652,12.0094,11.7811,12.0023,1983154,0
+B.US,D,20011212,000000,11.9154,12.418,11.9154,12.3458,2797522,0
+B.US,D,20011213,000000,12.3458,12.5953,12.2637,12.3969,1894803,0
+B.US,D,20011214,000000,12.3969,12.9537,12.3969,12.9537,6811988,0
+B.US,D,20011217,000000,12.9537,12.9593,12.802,12.8807,2098175,0
+B.US,D,20011218,000000,12.9362,13.1913,12.9051,13.1327,3330027,0
+B.US,D,20011219,000000,12.9965,13.1656,12.6977,12.6977,3109213,0
+B.US,D,20011220,000000,12.6977,13.037,12.6741,12.9965,2449302,0
+B.US,D,20011221,000000,13.0753,13.2077,12.8668,12.8668,3754843,0
+B.US,D,20011224,000000,12.8751,13.0112,12.8184,12.8888,665094,0
+B.US,D,20011226,000000,12.8888,12.9965,12.6027,12.6584,1455700,0
+B.US,D,20011227,000000,12.5807,12.7285,12.5167,12.5552,2507450,0
+B.US,D,20011228,000000,12.5469,12.6977,12.4749,12.4993,1854232,0
+B.US,D,20011231,000000,12.4574,12.9199,12.4345,12.6184,2691348,0
+B.US,D,20020102,000000,12.588,12.8751,12.5807,12.8184,1628865,0
+B.US,D,20020103,000000,12.8184,13.1913,12.8184,13.1154,2716375,0
+B.US,D,20020104,000000,13.0515,13.1749,12.9537,13.1412,1941445,0
+B.US,D,20020107,000000,13.1492,13.4591,13.1492,13.3867,2881576,0
+B.US,D,20020108,000000,13.4335,13.4973,13.0112,13.0443,2969802,0
+B.US,D,20020109,000000,13.2899,13.6245,13.2745,13.5468,3849768,0
+B.US,D,20020110,000000,13.6874,13.7488,13.4755,13.7259,3386653,0
+B.US,D,20020111,000000,13.5468,13.7013,13.4509,13.6874,3430133,0
+B.US,D,20020114,000000,13.4901,13.6391,13.4591,13.6391,2954889,0
+B.US,D,20020115,000000,13.5917,13.8457,13.5468,13.7744,4303400,0
+B.US,D,20020116,000000,13.6874,13.9637,13.6565,13.7983,4188637,0
+B.US,D,20020117,000000,13.7259,13.7259,13.5293,13.5293,2926572,0
+B.US,D,20020118,000000,13.4755,13.4755,13.2352,13.2817,2774897,0
+B.US,D,20020122,000000,13.3712,13.4335,13.1327,13.3056,2207250,0
+B.US,D,20020123,000000,13.4509,13.4755,12.3128,12.9362,4613581,0
+B.US,D,20020124,000000,12.9893,12.9893,12.7545,12.8888,3188336,0
+B.US,D,20020125,000000,12.9125,13.4108,12.8597,13.3293,2790695,0
+B.US,D,20020128,000000,13.2608,13.4108,13.1492,13.1749,1814037,0
+B.US,D,20020129,000000,13.2159,13.7168,13.2159,13.3943,3390065,0
+B.US,D,20020130,000000,13.4509,13.673,13.3467,13.4335,2864762,0
+B.US,D,20020131,000000,13.4335,13.5998,13.2159,13.5293,2960447,0
+B.US,D,20020204,000000,13.9067,14.2514,13.7898,14.2433,5297381,0
+B.US,D,20020205,000000,14.4939,14.874,14.1453,14.5404,8561685,0
+B.US,D,20020206,000000,15.033,15.104,14.0833,14.2103,11114251,0
+B.US,D,20020207,000000,14.4561,14.8912,14.3668,14.851,4944358,0
+B.US,D,20020208,000000,15.033,15.4276,14.9533,15.0894,5886138,0
+B.US,D,20020211,000000,14.2579,14.6281,14.0833,14.1146,7700168,0
+B.US,D,20020212,000000,14.0451,14.5164,14.0451,14.447,3964408,0
+B.US,D,20020213,000000,14.236,14.7789,14.098,14.6281,2768201,0
+B.US,D,20020214,000000,14.6206,15.033,14.4939,14.851,3690257,0
+B.US,D,20020215,000000,14.9927,15.1754,14.2661,14.5961,5865407,0
+B.US,D,20020219,000000,14.5164,14.8282,13.8531,14.0037,5235449,0
+B.US,D,20020220,000000,14.0268,14.3576,13.8668,14.0833,4470624,0
+B.US,D,20020221,000000,14.1062,14.5815,14.0687,14.5247,2745321,0
+B.US,D,20020222,000000,14.6757,14.6757,14.2898,14.4151,2295224,0
+B.US,D,20020225,000000,14.3668,14.3996,14.0833,14.1856,3260511,0
+B.US,D,20020226,000000,14.2661,14.7616,14.2661,14.7551,3999674,0
+B.US,D,20020227,000000,14.6757,14.6757,14.1856,14.2954,3885286,0
+B.US,D,20020228,000000,14.3749,14.4398,14.161,14.2818,2541822,0
+B.US,D,20020301,000000,14.161,14.4698,14.0604,14.4325,3154084,0
+B.US,D,20020304,000000,14.4698,14.5567,13.9637,14.161,3256087,0
+B.US,D,20020305,000000,14.321,14.4325,13.8912,13.9552,3996517,0
+B.US,D,20020306,000000,14.0037,14.4325,13.8912,14.3036,4186744,0
+B.US,D,20020307,000000,14.1218,14.1793,13.5293,13.7259,5086428,0
+B.US,D,20020308,000000,13.6081,13.6391,13.3712,13.4591,3718948,0
+B.US,D,20020311,000000,13.6874,14.0833,13.6645,13.9224,2342116,0
+B.US,D,20020312,000000,14.2267,14.2818,14.0193,14.236,2393687,0
+B.US,D,20020313,000000,14.2433,14.321,13.7333,13.7333,3273404,0
+B.US,D,20020314,000000,13.7652,13.9398,13.6245,13.875,2652293,0
+B.US,D,20020315,000000,14.0833,14.0833,13.7488,13.8146,2423265,0
+B.US,D,20020318,000000,14.0037,14.3502,13.9637,14.2898,3492700,0
+B.US,D,20020319,000000,14.3576,14.4325,14.0833,14.236,2759603,0
+B.US,D,20020320,000000,14.236,14.3912,14.1218,14.2818,2791459,0
+B.US,D,20020321,000000,14.3282,14.4398,14.1218,14.1931,3917645,0
+B.US,D,20020322,000000,14.2433,14.6363,14.2433,14.3347,6209581,0
+B.US,D,20020325,000000,14.4398,14.7789,14.3502,14.7397,4316296,0
+B.US,D,20020326,000000,14.6363,14.6363,14.3127,14.321,2773380,0
+B.US,D,20020327,000000,14.4398,14.9836,14.4398,14.9206,4505638,0
+B.US,D,20020328,000000,14.9279,14.9672,14.6363,14.6838,3430265,0
+B.US,D,20020401,000000,14.5567,15.033,14.5164,14.9533,3847366,0
+B.US,D,20020402,000000,15.4276,15.4276,14.7467,14.8118,5144188,0
+B.US,D,20020403,000000,14.5567,14.6041,14.3282,14.3996,3103406,0
+B.US,D,20020404,000000,14.3749,14.5567,14.1218,14.321,3638055,0
+B.US,D,20020405,000000,14.2954,14.3036,14.098,14.2661,1952814,0
+B.US,D,20020408,000000,14.3576,14.6206,13.9067,13.9398,3604182,0
+B.US,D,20020410,000000,13.6475,14.1218,13.5917,14.0751,7701562,0
+B.US,D,20020411,000000,14.1856,14.321,13.8311,13.8531,4083229,0
+B.US,D,20020412,000000,13.8668,14.0751,13.6874,14.0268,2320500,0
+B.US,D,20020415,000000,13.8457,14.0833,13.8311,13.9398,1438765,0
+B.US,D,20020416,000000,13.8531,13.8997,13.7259,13.8374,2633334,0
+B.US,D,20020417,000000,14.0896,14.5731,14.0687,14.5641,3892492,0
+B.US,D,20020418,000000,14.7616,14.8586,14.1793,14.2433,4096620,0
+B.US,D,20020419,000000,14.2433,14.5404,14.1218,14.4618,3446063,0
+B.US,D,20020422,000000,14.6206,14.7551,14.2103,14.5247,3263675,0
+B.US,D,20020423,000000,14.9533,15.1501,14.7944,15.033,6657148,0
+B.US,D,20020424,000000,15.1501,15.5071,15.0567,15.1892,4425123,0
+B.US,D,20020425,000000,15.7439,15.775,15.4276,15.436,5377009,0
+B.US,D,20020426,000000,15.4441,16.2256,15.348,16.1297,6739310,0
+B.US,D,20020429,000000,15.9826,16.2093,15.8884,16.0995,4423605,0
+B.US,D,20020430,000000,15.9826,15.9826,15.3693,15.8801,5153164,0
+B.US,D,20020501,000000,15.5475,16.6697,15.5311,16.2825,5852517,0
+B.US,D,20020502,000000,16.2825,16.7257,16.2174,16.574,4634561,0
+B.US,D,20020503,000000,16.733,17.136,16.6395,16.7,4714442,0
+B.US,D,20020506,000000,16.4961,17.1306,16.3948,17.0429,3127671,0
+B.US,D,20020507,000000,16.8443,17.1608,16.1536,16.2494,5510486,0
+B.US,D,20020508,000000,16.0922,16.6142,15.966,16.4495,4951181,0
+B.US,D,20020509,000000,16.4569,16.9084,16.4415,16.8517,3092659,0
+B.US,D,20020510,000000,16.9303,17.2473,16.7413,17.1981,2967526,0
+B.US,D,20020513,000000,17.1306,17.36,16.9303,17.3527,2699947,0
+B.US,D,20020514,000000,16.7413,16.8995,16.3948,16.4415,4349411,0
+B.US,D,20020515,000000,16.574,16.9303,16.3381,16.4258,4478970,0
+B.US,D,20020516,000000,16.4642,16.7257,16.3948,16.6315,2955767,0
+B.US,D,20020517,000000,16.6315,17.3828,16.6315,17.3828,3929651,0
+B.US,D,20020520,000000,17.3828,17.8635,17.2155,17.8078,4097125,0
+B.US,D,20020521,000000,17.5865,18.0162,17.4688,17.984,4566055,0
+B.US,D,20020522,000000,18.1432,18.2682,17.8078,17.9459,4895442,0
+B.US,D,20020523,000000,17.6011,18.5526,17.4449,18.326,5857442,0
+B.US,D,20020524,000000,18.2363,18.5819,18.061,18.1267,2998998,0
+B.US,D,20020528,000000,18.038,18.4757,17.5335,18.442,4613835,0
+B.US,D,20020529,000000,18.2767,18.3846,17.6361,17.7446,5277035,0
+B.US,D,20020530,000000,17.7446,17.9605,17.2637,17.3671,3894385,0
+B.US,D,20020531,000000,17.4843,17.7073,16.9367,17.2473,4809369,0
+B.US,D,20020603,000000,17.2804,17.8296,17.2155,17.6982,3828790,0
+B.US,D,20020604,000000,17.8461,18.1963,17.4688,17.4998,4597527,0
+B.US,D,20020605,000000,17.189,17.189,16.6543,16.8829,4923631,0
+B.US,D,20020606,000000,16.8829,17.3671,16.8829,17.2228,4167908,0
+B.US,D,20020607,000000,17.5244,17.644,16.2174,16.433,4525985,0
+B.US,D,20020610,000000,16.4415,16.4495,15.6316,15.6809,6771663,0
+B.US,D,20020611,000000,15.3847,16.1297,15.2706,16.0144,7844134,0
+B.US,D,20020612,000000,16.0995,16.0995,15.5071,15.5392,5607935,0
+B.US,D,20020613,000000,15.5475,15.5715,15.0503,15.1892,4089669,0
+B.US,D,20020614,000000,15.5715,15.8801,15.4916,15.8401,5935050,0
+B.US,D,20020617,000000,15.6396,15.6809,15.2852,15.563,3794782,0
+B.US,D,20020618,000000,15.7816,15.8801,15.2944,15.8401,3862155,0
+B.US,D,20020619,000000,16.0995,16.1297,15.4517,15.6171,3267845,0
+B.US,D,20020620,000000,15.7194,16.2093,15.6645,16.201,4416024,0
+B.US,D,20020621,000000,16.0218,16.4961,15.8646,16.1835,5184005,0
+B.US,D,20020624,000000,16.52,16.7494,16.0859,16.2174,5476615,0
+B.US,D,20020625,000000,15.9826,16.4021,15.7586,16.2577,4416527,0
+B.US,D,20020626,000000,16.6928,16.8279,15.9022,16.0374,5339601,0
+B.US,D,20020627,000000,15.7816,16.0218,15.4276,15.6645,4404018,0
+B.US,D,20020628,000000,15.6025,15.7194,14.9927,15.0247,5799430,0
+B.US,D,20020701,000000,14.9533,15.2221,14.8586,15.1754,5148107,0
+B.US,D,20020702,000000,15.1754,15.1754,14.5887,14.5887,4190027,0
+B.US,D,20020703,000000,14.5961,14.724,14.4782,14.6206,3281495,0
+B.US,D,20020705,000000,14.5164,15.074,14.3347,14.3576,1525345,0
+B.US,D,20020708,000000,14.3996,14.7551,14.321,14.5961,5316088,0
+B.US,D,20020709,000000,14.7944,15.5311,14.7859,15.4606,4982405,0
+B.US,D,20020710,000000,14.6674,15.3025,14.5641,15.1892,14086583,0
+B.US,D,20020711,000000,15.1418,15.348,14.7789,14.8439,7181191,0
+B.US,D,20020712,000000,14.7159,15.0503,14.3912,14.5084,5715751,0
+B.US,D,20020715,000000,14.8036,14.8118,13.8063,13.8063,8627288,0
+B.US,D,20020716,000000,13.7744,14.0037,13.6874,13.8063,6989951,0
+B.US,D,20020717,000000,13.9224,13.9224,13.2526,13.3467,6629475,0
+B.US,D,20020718,000000,13.4108,13.7488,13.3712,13.5605,7860566,0
+B.US,D,20020719,000000,13.9224,14.2954,13.3712,13.3712,61367665,0
+B.US,D,20020722,000000,13.5669,13.6475,12.5552,12.7285,10919728,0
+B.US,D,20020723,000000,12.7285,12.7285,11.1951,11.3304,14097831,0
+B.US,D,20020724,000000,10.8369,11.654,10.7995,11.654,12114046,0
+B.US,D,20020725,000000,11.5679,11.9154,11.2728,11.4574,7225429,0
+B.US,D,20020726,000000,11.1578,11.1951,10.6485,11.0051,7982795,0
+B.US,D,20020729,000000,11.0763,11.7087,11.0105,11.6684,7458626,0
+B.US,D,20020730,000000,11.9474,12.651,11.9154,12.0259,6840299,0
+B.US,D,20020731,000000,12.3458,12.3458,12.0985,12.1219,6283645,0
+B.US,D,20020801,000000,11.5189,12.2957,11.5189,12.2637,3838267,0
+B.US,D,20020802,000000,12.304,12.4664,12.2381,12.4263,4076275,0
+B.US,D,20020805,000000,12.4819,12.7285,11.4648,11.4868,4978104,0
+B.US,D,20020806,000000,11.8267,12.0662,11.4493,12.0662,3831571,0
+B.US,D,20020807,000000,12.4574,12.4574,12.0828,12.0828,4233131,0
+B.US,D,20020808,000000,12.2208,12.2637,11.9154,12.0023,2990402,0
+B.US,D,20020809,000000,12.2463,12.8597,12.2124,12.6584,4202921,0
+B.US,D,20020812,000000,12.974,12.974,12.4263,12.5167,2966008,0
+B.US,D,20020813,000000,12.5167,12.7718,12.418,12.5807,2326320,0
+B.US,D,20020814,000000,12.6977,12.7285,11.9958,12.2637,3070538,0
+B.US,D,20020815,000000,12.2637,13.1749,12.1825,12.6584,4003597,0
+B.US,D,20020816,000000,12.6584,12.7863,12.3128,12.4345,3199081,0
+B.US,D,20020819,000000,12.3458,12.3458,11.75,12.0094,3900325,0
+B.US,D,20020820,000000,12.0023,12.1063,11.7893,11.8111,4086639,0
+B.US,D,20020821,000000,11.7893,11.7965,11.4713,11.654,4061861,0
+B.US,D,20020822,000000,11.654,12.0985,11.4776,12.0588,4341955,0
+B.US,D,20020823,000000,12.0023,12.2381,11.7007,11.7087,2975613,0
+B.US,D,20020826,000000,11.8652,12.1063,11.7582,12.0828,5478760,0
+B.US,D,20020827,000000,12.0588,12.4993,11.9548,12.4574,4240334,0
+B.US,D,20020828,000000,12.4819,12.5388,12.1906,12.3622,3015934,0
+B.US,D,20020829,000000,12.6348,12.7285,12.3843,12.6977,3715917,0
+B.US,D,20020830,000000,12.802,12.8102,12.5807,12.7132,3581304,0
+B.US,D,20020903,000000,12.8888,12.9799,12.8513,12.9799,4294304,0
+B.US,D,20020904,000000,12.8597,12.8807,12.4106,12.4993,4092448,0
+B.US,D,20020905,000000,12.8184,13.0515,12.6741,12.974,5488875,0
+B.US,D,20020906,000000,12.9051,13.3293,12.8102,13.1245,6813885,0
+B.US,D,20020909,000000,13.4108,13.6245,13.3056,13.4271,6338378,0
+B.US,D,20020910,000000,13.2899,13.4509,13.0515,13.0669,4660978,0
+B.US,D,20020911,000000,12.974,13.3129,12.897,13.1986,1667921,0
+B.US,D,20020912,000000,13.3221,13.9224,13.3221,13.8668,6330793,0
+B.US,D,20020913,000000,13.8668,13.8832,13.4755,13.8832,3536817,0
+B.US,D,20020916,000000,13.7652,13.8912,13.5762,13.8146,3180378,0
+B.US,D,20020917,000000,13.5293,13.6245,13.4179,13.5138,4124049,0
+B.US,D,20020918,000000,13.7652,14.0451,13.2671,13.4755,5726493,0
+B.US,D,20020919,000000,13.7488,13.8219,13.5386,13.7983,3714652,0
+B.US,D,20020920,000000,13.7983,14.1537,13.7333,14.1146,6983885,0
+B.US,D,20020923,000000,14.1453,14.1931,13.7104,13.7579,4398329,0
+B.US,D,20020924,000000,14.0193,14.3912,13.8531,14.3347,6452642,0
+B.US,D,20020925,000000,14.3429,14.3429,13.8912,14.0604,4989606,0
+B.US,D,20020926,000000,12.9362,12.9674,12.1906,12.5807,11637787,0
+B.US,D,20020927,000000,12.4993,12.5552,11.7893,11.9402,7410218,0
+B.US,D,20020930,000000,12.1063,12.651,12.0023,12.304,6022519,0
+B.US,D,20021001,000000,12.3128,12.6419,12.0423,12.3128,3223603,0
+B.US,D,20021002,000000,12.376,12.4345,12.1521,12.2637,2419346,0
+B.US,D,20021003,000000,12.3458,12.451,12.1219,12.2699,2060634,0
+B.US,D,20021004,000000,12.2043,12.4345,12.1906,12.3622,2373465,0
+B.US,D,20021007,000000,12.304,12.3969,12.0909,12.1156,2664301,0
+B.US,D,20021008,000000,12.1219,12.1219,11.3936,11.6924,3773931,0
+B.US,D,20021009,000000,11.7893,11.8652,11.4081,11.4081,2436909,0
+B.US,D,20021010,000000,11.4019,11.4574,10.9339,11.1578,4994916,0
+B.US,D,20021011,000000,11.1787,11.441,11.1495,11.441,3081283,0
+B.US,D,20021014,000000,11.5189,11.5817,11.2409,11.5025,1910859,0
+B.US,D,20021015,000000,11.5104,11.5104,10.9913,11.2262,4849817,0
+B.US,D,20021016,000000,11.3149,11.5516,11.2346,11.2346,4058069,0
+B.US,D,20021017,000000,11.0051,11.56,10.9913,11.5025,3837380,0
+B.US,D,20021018,000000,11.4338,11.5516,11.2409,11.3378,2694764,0
+B.US,D,20021021,000000,11.3378,11.4493,11.2555,11.2555,2867801,0
+B.US,D,20021022,000000,11.5516,11.8513,11.4338,11.7663,3747139,0
+B.US,D,20021023,000000,11.7336,11.7582,11.4776,11.5516,2931248,0
+B.US,D,20021024,000000,11.4713,11.7663,11.4338,11.6924,2188295,0
+B.US,D,20021025,000000,11.8652,12.0662,11.677,11.9958,3375781,0
+B.US,D,20021028,000000,12.1448,12.4027,12.0662,12.2699,3233336,0
+B.US,D,20021029,000000,12.3622,12.4749,11.8513,11.931,4682211,0
+B.US,D,20021030,000000,11.9474,12.3379,11.8652,12.2957,4002834,0
+B.US,D,20021031,000000,12.3379,12.3458,11.8742,11.9238,2915071,0
+B.US,D,20021101,000000,12.1825,12.3458,12.0259,12.2783,2702348,0
+B.US,D,20021104,000000,12.0662,12.4904,12.0662,12.4904,2063037,0
+B.US,D,20021105,000000,12.5807,12.7379,12.4345,12.6584,3275302,0
+B.US,D,20021106,000000,12.6584,12.9893,12.4904,12.9593,3016438,0
+B.US,D,20021107,000000,13.0916,13.2435,12.7627,13.0515,3596469,0
+B.US,D,20021108,000000,13.1829,13.1913,12.6741,12.8513,3165082,0
+B.US,D,20021111,000000,12.8432,12.8668,12.4345,12.5469,1874325,0
+B.US,D,20021112,000000,12.5552,12.588,12.2699,12.5469,2950717,0
+B.US,D,20021113,000000,12.5167,12.5644,12.0985,12.1375,2378270,0
+B.US,D,20021114,000000,12.2124,12.3843,12.1448,12.2208,2105378,0
+B.US,D,20021115,000000,12.3458,12.651,12.2208,12.651,2511993,0
+B.US,D,20021118,000000,12.2637,12.5644,12.2637,12.5324,1534194,0
+B.US,D,20021119,000000,12.5388,12.5953,12.1448,12.1448,1638089,0
+B.US,D,20021120,000000,12.2043,12.4263,12.1667,12.3843,1927665,0
+B.US,D,20021121,000000,12.4263,12.4904,11.8267,11.9792,3838267,0
+B.US,D,20021122,000000,12.017,12.1521,11.7261,11.8513,3365548,0
+B.US,D,20021125,000000,11.7893,11.8513,11.6295,11.6924,2472939,0
+B.US,D,20021126,000000,11.718,11.8349,11.4776,11.4776,2985980,0
+B.US,D,20021127,000000,11.5104,11.6131,11.1416,11.4868,4600182,0
+B.US,D,20021129,000000,11.4246,11.654,11.2984,11.6056,1426885,0
+B.US,D,20021202,000000,11.3936,11.7007,11.3214,11.5891,2097792,0
+B.US,D,20021203,000000,11.7417,12.0828,11.685,12.0734,4051621,0
+B.US,D,20021204,000000,12.304,12.4664,11.8742,12.1292,4122531,0
+B.US,D,20021205,000000,12.0259,12.1741,11.9792,12.0662,3092154,0
+B.US,D,20021206,000000,12.2463,12.2865,11.9154,12.2463,5999513,0
+B.US,D,20021209,000000,12.2637,12.2783,11.9072,12.0588,2710689,0
+B.US,D,20021210,000000,11.9154,11.9402,11.4776,11.6684,2578099,0
+B.US,D,20021211,000000,11.7417,11.9885,11.718,11.962,2885371,0
+B.US,D,20021212,000000,12.0662,12.5552,12.0423,12.4574,6668277,0
+B.US,D,20021213,000000,12.8432,12.8432,12.5248,12.6584,6217164,0
+B.US,D,20021216,000000,12.6184,12.9362,12.3458,12.8888,3941411,0
+B.US,D,20021217,000000,13.037,13.1327,12.5248,12.5807,6209077,0
+B.US,D,20021218,000000,12.588,12.8102,11.9402,12.4993,9823248,0
+B.US,D,20021219,000000,12.4993,12.5725,11.8742,12.1375,8380817,0
+B.US,D,20021220,000000,11.8513,12.1741,11.7893,12.1741,5193609,0
+B.US,D,20021223,000000,12.2637,12.5644,12.2381,12.5078,3142585,0
+B.US,D,20021224,000000,12.5552,12.5953,12.2208,12.2208,1504485,0
+B.US,D,20021226,000000,12.2208,12.6584,12.1521,12.6419,2879932,0
+B.US,D,20021227,000000,12.4574,12.651,12.4027,12.4574,3025162,0
+B.US,D,20021230,000000,12.2208,12.3622,12.0909,12.1825,2756192,0
+B.US,D,20021231,000000,12.1063,12.3907,12.0909,12.1906,2156823,0
+B.US,D,20030102,000000,12.1156,12.4106,11.9712,12.4027,2516923,0
+B.US,D,20030103,000000,12.3622,12.7285,12.2463,12.5388,2756698,0
+B.US,D,20030106,000000,12.6977,12.8432,12.3843,12.4106,3802751,0
+B.US,D,20030107,000000,12.2865,12.3541,12.1063,12.1667,3528217,0
+B.US,D,20030108,000000,12.2637,12.4993,12.1825,12.3696,3822087,0
+B.US,D,20030109,000000,12.2865,12.2957,12.0828,12.1906,4126702,0
+B.US,D,20030110,000000,12.2699,12.4345,12.1375,12.3907,3389689,0
+B.US,D,20030113,000000,12.2208,12.4429,12.1978,12.2637,2176286,0
+B.US,D,20030114,000000,12.2637,12.376,11.8742,11.8742,3918908,0
+B.US,D,20030115,000000,11.8742,12.1978,11.7582,11.9885,3503441,0
+B.US,D,20030116,000000,11.9958,12.6419,11.9958,12.5725,4327924,0
+B.US,D,20030117,000000,12.1063,12.6977,12.1063,12.3907,3821328,0
+B.US,D,20030121,000000,12.3907,12.5167,12.2699,12.3969,3348607,0
+B.US,D,20030122,000000,12.4345,12.6896,12.3843,12.6896,3648547,0
+B.US,D,20030123,000000,12.6896,13.4335,12.6896,13.2526,7828969,0
+B.US,D,20030124,000000,13.4108,13.7898,13.3557,13.5998,6329277,0
+B.US,D,20030127,000000,13.5998,13.6081,12.8102,12.9893,6574364,0
+B.US,D,20030128,000000,12.8258,13.2526,12.7938,13.2526,4396938,0
+B.US,D,20030129,000000,13.2526,13.3633,12.9674,13.037,3951771,0
+B.US,D,20030130,000000,12.9893,13.2352,12.9362,13.1071,3004813,0
+B.US,D,20030131,000000,13.0916,13.1585,12.8513,13.0112,2207631,0
+B.US,D,20030203,000000,13.0916,13.2077,12.8807,12.897,2229756,0
+B.US,D,20030204,000000,13.1749,13.5917,13.1749,13.4818,4933615,0
+B.US,D,20030205,000000,13.4818,13.6245,12.9199,13.037,5391547,0
+B.US,D,20030206,000000,13.1071,13.2288,12.9125,13.1245,4192430,0
+B.US,D,20030207,000000,13.2077,13.3867,12.9674,13.0285,2824824,0
+B.US,D,20030210,000000,13.0835,13.1913,12.6822,12.7285,3048930,0
+B.US,D,20030211,000000,12.7545,13.1986,12.6264,13.037,3432919,0
+B.US,D,20030212,000000,12.897,13.1749,12.3969,12.418,6245101,0
+B.US,D,20030213,000000,12.418,12.974,12.418,12.9199,5927719,0
+B.US,D,20030214,000000,12.7285,12.7718,12.3458,12.5324,4425504,0
+B.US,D,20030218,000000,12.5324,12.7627,12.304,12.5953,3055620,0
+B.US,D,20030219,000000,12.6676,12.8888,12.6184,12.7627,2687431,0
+B.US,D,20030220,000000,12.8807,12.9674,12.7469,12.7469,2456384,0
+B.US,D,20030221,000000,12.7052,12.7718,12.451,12.5807,3000643,0
+B.US,D,20030224,000000,12.7379,12.7938,12.5807,12.5807,2466741,0
+B.US,D,20030225,000000,12.588,12.7627,12.4263,12.451,2870198,0
+B.US,D,20030226,000000,12.5078,12.7627,12.3907,12.6584,2608432,0
+B.US,D,20030227,000000,12.5807,12.6184,12.3541,12.4819,3223731,0
+B.US,D,20030228,000000,12.5807,12.8347,12.5078,12.7545,2429584,0
+B.US,D,20030303,000000,12.6741,12.6741,12.418,12.4664,2343632,0
+B.US,D,20030304,000000,12.4819,12.6027,12.3204,12.3696,2763776,0
+B.US,D,20030305,000000,12.4106,12.4904,12.2043,12.3128,1916668,0
+B.US,D,20030306,000000,12.3128,12.3696,12.1906,12.2208,2039399,0
+B.US,D,20030307,000000,12.3458,12.3969,11.8432,11.931,4217327,0
+B.US,D,20030310,000000,12.0259,12.0985,11.6056,11.6131,2797652,0
+B.US,D,20030311,000000,11.6924,11.7663,11.441,11.441,3174685,0
+B.US,D,20030312,000000,11.4338,11.6684,11.3149,11.6056,3268476,0
+B.US,D,20030313,000000,11.1658,11.5891,11.1578,11.441,5801451,0
+B.US,D,20030314,000000,11.3936,11.7336,11.3854,11.5891,2168701,0
+B.US,D,20030317,000000,11.8048,11.8908,11.4713,11.4713,2495437,0
+B.US,D,20030318,000000,11.5189,12.0023,11.5189,11.9238,2204343,0
+B.US,D,20030319,000000,11.8267,12.0828,11.8048,11.9402,2141777,0
+B.US,D,20030320,000000,12.0588,12.0909,11.8349,11.899,2131288,0
+B.US,D,20030321,000000,11.7087,11.931,11.5745,11.7261,4402120,0
+B.US,D,20030324,000000,11.8825,11.962,11.4868,11.493,3529989,0
+B.US,D,20030325,000000,11.5516,11.677,11.4019,11.5434,2331752,0
+B.US,D,20030326,000000,11.5434,11.5891,11.4574,11.56,1681066,0
+B.US,D,20030327,000000,11.5353,11.6596,11.3149,11.56,3341913,0
+B.US,D,20030328,000000,11.6131,12.2637,11.6131,12.2637,3805156,0
+B.US,D,20030331,000000,12.4027,12.5807,12.1978,12.3128,3135128,0
+B.US,D,20030401,000000,12.3204,12.3204,11.8742,12.0662,1969501,0
+B.US,D,20030402,000000,12.0662,12.0662,11.7582,11.9072,2704115,0
+B.US,D,20030403,000000,11.7893,11.8587,11.7582,11.8432,1533562,0
+B.US,D,20030404,000000,11.8432,11.931,11.8048,11.931,2002362,0
+B.US,D,20030407,000000,11.5973,11.8652,11.56,11.8587,2738875,0
+B.US,D,20030408,000000,11.8652,12.0259,11.8432,11.9712,1626204,0
+B.US,D,20030409,000000,12.0734,12.2463,11.9885,12.1741,4359778,0
+B.US,D,20030410,000000,12.0498,12.1741,12.0334,12.1375,2025241,0
+B.US,D,20030411,000000,12.0423,12.1292,11.8908,12.0588,2449551,0
+B.US,D,20030414,000000,11.9474,12.0588,11.9072,12.0498,1426760,0
+B.US,D,20030415,000000,12.0588,12.2637,12.0423,12.1978,2592509,0
+B.US,D,20030416,000000,12.1063,12.2957,12.0259,12.1585,3117051,0
+B.US,D,20030417,000000,12.1448,12.2865,12.1063,12.1521,2589220,0
+B.US,D,20030421,000000,12.2124,12.4664,12.1978,12.4664,2426809,0
+B.US,D,20030422,000000,12.5807,12.5807,12.304,12.3128,2959686,0
+B.US,D,20030423,000000,12.3128,12.418,12.2288,12.3696,1904536,0
+B.US,D,20030424,000000,12.0734,12.304,11.9238,11.9474,4371913,0
+B.US,D,20030425,000000,11.931,12.1063,11.8908,11.8908,1811885,0
+B.US,D,20030428,000000,12.0588,12.0588,11.7893,11.931,2612353,0
+B.US,D,20030429,000000,11.9402,11.9402,11.677,11.7893,2655954,0
+B.US,D,20030430,000000,11.899,12.0498,11.8267,11.8267,3520384,0
+B.US,D,20030501,000000,11.962,12.4263,11.962,12.3458,2874755,0
+B.US,D,20030502,000000,12.3696,12.4429,12.0909,12.2381,1955470,0
+B.US,D,20030505,000000,12.2208,12.588,12.2208,12.5552,2030045,0
+B.US,D,20030506,000000,12.5807,12.6977,12.4749,12.651,1940560,0
+B.US,D,20030507,000000,12.8347,12.8888,12.6584,12.6896,3900707,0
+B.US,D,20030508,000000,12.9537,13.3293,12.9447,13.3129,5345795,0
+B.US,D,20030509,000000,13.3384,13.5293,13.2526,13.5223,3383248,0
+B.US,D,20030512,000000,13.6874,13.7828,13.673,13.7104,3430766,0
+B.US,D,20030513,000000,13.5998,13.7104,13.3712,13.3798,2497329,0
+B.US,D,20030514,000000,13.4509,13.8219,13.4509,13.8146,3133735,0
+B.US,D,20030515,000000,13.8668,14.0751,13.8531,13.8668,3823981,0
+B.US,D,20030516,000000,13.9637,14.1856,13.7579,13.7828,2790063,0
+B.US,D,20030519,000000,13.9152,14.3749,13.9152,14.1218,4190914,0
+B.US,D,20030520,000000,14.1793,14.5567,14.1453,14.501,3334453,0
+B.US,D,20030521,000000,14.3841,14.7944,14.3429,14.7551,3308922,0
+B.US,D,20030522,000000,14.6206,14.6363,14.2898,14.447,3635023,0
+B.US,D,20030523,000000,14.5247,14.5887,14.3282,14.3668,2072014,0
+B.US,D,20030527,000000,14.6363,14.6363,14.1146,14.1702,2986611,0
+B.US,D,20030528,000000,13.8063,13.8146,13.4901,13.5669,5078208,0
+B.US,D,20030529,000000,13.5468,14.0268,13.5468,13.8668,3238016,0
+B.US,D,20030530,000000,13.1492,13.9224,13.1492,13.8311,2082756,0
+B.US,D,20030602,000000,13.7168,14.1218,13.6959,13.9637,2661519,0
+B.US,D,20030603,000000,14.1793,14.321,14.1453,14.161,2444119,0
+B.US,D,20030604,000000,14.161,14.4078,14.161,14.3282,2138368,0
+B.US,D,20030605,000000,14.6041,14.7705,14.5164,14.693,2928723,0
+B.US,D,20030606,000000,14.5487,14.8282,14.4939,14.5164,2432109,0
+B.US,D,20030609,000000,14.5164,14.6206,14.2514,14.3347,1758801,0
+B.US,D,20030610,000000,14.2022,14.2022,13.8531,14.1702,3706308,0
+B.US,D,20030611,000000,14.2022,14.3347,14.0833,14.2433,2159352,0
+B.US,D,20030612,000000,14.161,14.2954,14.1146,14.2103,1813660,0
+B.US,D,20030613,000000,14.2267,14.5084,14.1218,14.3912,2839227,0
+B.US,D,20030616,000000,14.3912,14.5815,14.3749,14.5084,1940560,0
+B.US,D,20030617,000000,14.447,15.0073,14.4325,14.9836,3865064,0
+B.US,D,20030618,000000,14.7551,14.9122,14.5815,14.6591,2796132,0
+B.US,D,20030619,000000,14.6591,14.9279,14.5247,14.7789,2283219,0
+B.US,D,20030620,000000,14.6124,14.7159,14.5404,14.6363,2730788,0
+B.US,D,20030623,000000,14.4398,14.5084,14.0896,14.2514,3136645,0
+B.US,D,20030624,000000,14.0833,14.1218,13.6803,13.8219,3890087,0
+B.US,D,20030625,000000,13.9874,14.0523,13.8374,13.9318,2292190,0
+B.US,D,20030626,000000,13.6874,13.9224,13.6475,13.8374,1896700,0
+B.US,D,20030627,000000,13.8457,14.0037,13.8146,13.9224,1614704,0
+B.US,D,20030630,000000,13.8832,14.2661,13.8603,14.161,1851827,0
+B.US,D,20030701,000000,14.2433,14.6674,14.2267,14.6426,3266454,0
+B.US,D,20030702,000000,14.5961,14.7944,14.3749,14.5404,3302095,0
+B.US,D,20030703,000000,14.4861,14.5961,14.3576,14.4698,1295303,0
+B.US,D,20030707,000000,14.161,14.161,13.875,14.0523,4399468,0
+B.US,D,20030708,000000,14.0523,14.1453,13.6959,13.7652,4187879,0
+B.US,D,20030709,000000,13.7898,13.8668,13.6163,13.6645,3549201,0
+B.US,D,20030710,000000,13.4672,13.7898,13.4672,13.5917,3072054,0
+B.US,D,20030711,000000,13.6391,13.7652,13.5386,13.7333,2246187,0
+B.US,D,20030714,000000,13.7898,13.9152,13.7488,13.7652,1895944,0
+B.US,D,20030715,000000,13.7333,13.8832,13.3384,13.4335,3831443,0
+B.US,D,20030716,000000,13.4591,13.5138,13.2981,13.3129,2084904,0
+B.US,D,20030717,000000,13.2899,13.4901,13.2745,13.4108,1750715,0
+B.US,D,20030718,000000,13.3798,13.4179,13.1913,13.3633,2041801,0
+B.US,D,20030721,000000,13.4335,13.7828,13.4271,13.7013,2906729,0
+B.US,D,20030722,000000,13.6959,13.8603,13.6391,13.8374,2365373,0
+B.US,D,20030723,000000,13.9957,14.4698,13.9957,14.4698,3623898,0
+B.US,D,20030724,000000,14.321,14.7859,14.2433,14.5084,3685199,0
+B.US,D,20030725,000000,14.5815,14.7789,14.5815,14.7789,3042477,0
+B.US,D,20030728,000000,14.8209,14.8209,14.3668,14.5164,2775532,0
+B.US,D,20030729,000000,14.5247,14.5247,13.8063,13.8832,4534711,0
+B.US,D,20030730,000000,13.6959,13.7652,13.4591,13.5058,3503947,0
+B.US,D,20030731,000000,13.5058,13.6803,13.3557,13.5468,4078924,0
+B.US,D,20030801,000000,13.4509,13.6803,13.3712,13.5138,3977179,0
+B.US,D,20030804,000000,13.5138,13.8374,13.5138,13.7259,1859538,0
+B.US,D,20030805,000000,13.6081,13.7744,13.5386,13.6803,2515532,0
+B.US,D,20030806,000000,13.6645,13.9318,13.6318,13.9318,3020613,0
+B.US,D,20030807,000000,13.9637,14.1537,13.8311,14.098,1968615,0
+B.US,D,20030808,000000,14.098,14.6363,14.0523,14.6281,3870123,0
+B.US,D,20030811,000000,14.7075,14.8666,14.3912,14.7397,3286674,0
+B.US,D,20030812,000000,14.5815,14.6838,14.4698,14.5322,2476479,0
+B.US,D,20030813,000000,14.4151,14.6591,14.4151,14.5815,3294765,0
+B.US,D,20030814,000000,14.6757,14.8586,14.5247,14.5567,3077235,0
+B.US,D,20030815,000000,14.6206,14.7616,14.4782,14.4782,1413995,0
+B.US,D,20030818,000000,14.4398,14.6041,14.3282,14.3912,2100070,0
+B.US,D,20030819,000000,14.2733,14.9672,14.2733,14.9672,3404479,0
+B.US,D,20030820,000000,15.033,15.8236,15.033,15.649,6828291,0
+B.US,D,20030821,000000,15.649,15.6562,15.2852,15.3025,4397949,0
+B.US,D,20030822,000000,15.348,15.4751,15.0158,15.2551,3420398,0
+B.US,D,20030825,000000,15.2313,15.3547,14.9597,15.0961,2011463,0
+B.US,D,20030826,000000,15.0247,15.4187,14.9927,15.3693,2185006,0
+B.US,D,20030827,000000,15.6316,15.8884,15.555,15.8481,4197106,0
+B.US,D,20030828,000000,15.8236,16.0282,15.649,15.935,3174433,0
+B.US,D,20030829,000000,16.2174,16.4569,15.9907,15.9907,3645388,0
+B.US,D,20030902,000000,15.9907,16.2093,15.6645,15.7896,3285665,0
+B.US,D,20030903,000000,15.8069,16.0922,15.6171,15.8801,2852760,0
+B.US,D,20030904,000000,15.8236,16.2494,15.8236,16.1746,3231444,0
+B.US,D,20030905,000000,16.298,16.6481,16.2905,16.4642,4749332,0
+B.US,D,20030908,000000,16.4642,16.5344,16.2577,16.3636,1915656,0
+B.US,D,20030909,000000,16.6616,16.7257,16.3555,16.3792,4647579,0
+B.US,D,20030910,000000,16.3555,16.4258,16.1225,16.168,2212437,0
+B.US,D,20030911,000000,15.9826,16.116,15.7037,16.0766,4117478,0
+B.US,D,20030912,000000,16.0766,16.1077,15.501,15.5475,4110524,0
+B.US,D,20030915,000000,15.5475,15.7677,15.348,15.5392,2895732,0
+B.US,D,20030916,000000,15.7037,15.7531,15.3246,15.6316,2237212,0
+B.US,D,20030917,000000,15.7274,15.8481,15.5715,15.7194,2849599,0
+B.US,D,20030918,000000,15.9022,15.9022,15.4276,15.4517,2693624,0
+B.US,D,20030919,000000,15.8566,16.116,15.6974,15.9258,5184384,0
+B.US,D,20030922,000000,16.1225,16.1536,15.8236,15.9258,4041132,0
+B.US,D,20030923,000000,15.8236,16.0455,15.7194,16,3132853,0
+B.US,D,20030924,000000,16,16.0995,15.7128,15.8721,3227015,0
+B.US,D,20030925,000000,15.9907,16,15.2468,15.2852,4307325,0
+B.US,D,20030926,000000,15.0961,15.1107,14.7616,14.7616,3828790,0
+B.US,D,20030929,000000,14.7944,15.033,14.7551,14.7944,3155225,0
+B.US,D,20030930,000000,15.0422,15.1673,14.8586,14.8986,3252804,0
+B.US,D,20031001,000000,14.882,15.0247,14.7075,15.0158,3440498,0
+B.US,D,20031002,000000,14.874,15.181,14.8036,15.1673,1994786,0
+B.US,D,20031003,000000,15.1501,15.1976,14.5961,14.6363,4948784,0
+B.US,D,20031006,000000,14.6363,14.8036,14.5164,14.6757,2643820,0
+B.US,D,20031007,000000,14.9533,15.033,14.7467,14.7705,2846942,0
+B.US,D,20031008,000000,14.8666,15.0247,14.7944,14.8354,1985558,0
+B.US,D,20031009,000000,14.8354,14.9059,14.5164,14.8912,2762643,0
+B.US,D,20031010,000000,15.0961,15.1892,14.8439,14.851,1512959,0
+B.US,D,20031013,000000,14.724,15.1673,14.6757,15.0961,2188418,0
+B.US,D,20031014,000000,15.0158,15.0567,14.8354,14.874,1998956,0
+B.US,D,20031015,000000,14.7159,14.8439,14.5641,14.6509,2406072,0
+B.US,D,20031016,000000,14.7551,15.0961,14.7397,15.0073,3119324,0
+B.US,D,20031017,000000,14.9279,15.0247,14.7397,14.7397,2207381,0
+B.US,D,20031020,000000,14.8354,14.9279,14.7467,14.7616,1685491,0
+B.US,D,20031021,000000,14.9533,15.4441,14.9206,15.348,3733102,0
+B.US,D,20031022,000000,15.348,15.7367,15.3316,15.3547,3526953,0
+B.US,D,20031023,000000,15.3931,15.4013,15.1261,15.2313,2071252,0
+B.US,D,20031024,000000,15.4276,15.6396,15.3693,15.4751,2979909,0
+B.US,D,20031027,000000,15.4276,15.501,15.2551,15.4751,2970936,0
+B.US,D,20031028,000000,15.3391,15.5071,15.1343,15.348,3055877,0
+B.US,D,20031029,000000,15.348,15.555,15.3391,15.5155,2720420,0
+B.US,D,20031030,000000,15.5155,15.7194,15.2551,15.3316,3057776,0
+B.US,D,20031031,000000,15.2788,15.4606,15.2221,15.4013,2408980,0
+B.US,D,20031103,000000,15.4013,15.4276,14.9597,15.1501,2059372,0
+B.US,D,20031104,000000,15.1418,15.2396,15.033,15.0814,2554081,0
+B.US,D,20031105,000000,14.9762,15.4844,14.9762,15.3316,4076523,0
+B.US,D,20031106,000000,15.2313,15.5475,15.1501,15.2056,3121854,0
+B.US,D,20031107,000000,15.2056,15.6974,15.1107,15.649,2505427,0
+B.US,D,20031110,000000,15.7128,15.966,15.6316,15.6396,2360320,0
+B.US,D,20031111,000000,15.7367,16.2414,15.7367,16.0144,3448335,0
+B.US,D,20031112,000000,16.137,16.7649,16.137,16.7649,5414553,0
+B.US,D,20031113,000000,16.8106,16.8995,16.3948,16.5905,3461352,0
+B.US,D,20031114,000000,16.6142,16.9303,16.6142,16.7896,2635736,0
+B.US,D,20031117,000000,16.7741,16.7824,16.0602,16.4495,3311697,0
+B.US,D,20031118,000000,16.489,17.073,16.4569,17.073,3888319,0
+B.US,D,20031119,000000,17.1056,17.189,16.8106,17.189,3027561,0
+B.US,D,20031120,000000,17.2473,17.2804,16.8443,17.0181,2642811,0
+B.US,D,20031121,000000,17.3288,17.3736,17.1151,17.1608,3903485,0
+B.US,D,20031124,000000,16.8756,16.9303,16.5905,16.6764,3503947,0
+B.US,D,20031125,000000,16.7494,17.1981,16.6543,17.0821,3694428,0
+B.US,D,20031126,000000,17.1671,17.6982,17.1671,17.6267,4885584,0
+B.US,D,20031128,000000,17.7904,17.9137,17.5783,17.6754,1943209,0
+B.US,D,20031201,000000,17.7612,17.8389,17.0903,17.7904,4595000,0
+B.US,D,20031202,000000,17.644,17.8389,17.5922,17.7538,6512551,0
+B.US,D,20031203,000000,17.73,18.038,17.7228,17.9605,5266793,0
+B.US,D,20031204,000000,17.9404,18.0253,17.4915,17.7228,4330834,0
+B.US,D,20031205,000000,17.7073,18.0526,17.6011,17.9312,2954254,0
+B.US,D,20031208,000000,17.8461,17.9605,17.5081,17.8891,3194027,0
+B.US,D,20031209,000000,17.9055,17.9312,17.3288,17.3435,4453695,0
+B.US,D,20031210,000000,17.36,17.4769,16.7741,17.2637,4932099,0
+B.US,D,20031211,000000,16.6142,17.2228,16.433,17.1608,4416783,0
+B.US,D,20031212,000000,17.189,17.4998,17.189,17.2063,2350205,0
+B.US,D,20031215,000000,16.8682,17.5702,16.8682,17.5244,2462319,0
+B.US,D,20031216,000000,17.5244,17.5335,16.8443,16.9148,2867548,0
+B.US,D,20031217,000000,16.8756,17.1808,16.7824,17.1221,2465732,0
+B.US,D,20031218,000000,16.9688,17.4604,16.8921,17.36,3159770,0
+B.US,D,20031219,000000,17.2063,17.4385,16.9762,17.189,3785184,0
+B.US,D,20031222,000000,17.4449,17.5783,17.1671,17.2473,2703355,0
+B.US,D,20031223,000000,17.2473,17.3909,17.0335,17.3909,1966091,0
+B.US,D,20031224,000000,17.4321,17.5922,17.3288,17.4001,1107102,0
+B.US,D,20031226,000000,17.5619,17.7985,17.5335,17.7904,1484523,0
+B.US,D,20031229,000000,17.88,18.1432,17.88,18.1432,2812689,0
+B.US,D,20031230,000000,18.1963,18.3169,18.1175,18.1963,2465100,0
+B.US,D,20031231,000000,18.1963,18.2767,17.7446,17.9687,1971017,0
+B.US,D,20040102,000000,18.0325,18.346,17.984,18.1789,1689033,0
+B.US,D,20040105,000000,18.5526,18.7501,18.442,18.5133,3733740,0
+B.US,D,20040106,000000,18.5911,18.6167,18.0162,18.1568,3403084,0
+B.US,D,20040107,000000,18.1568,18.1963,17.8554,17.9769,2852124,0
+B.US,D,20040108,000000,17.984,18.135,17.7985,17.8963,3133102,0
+B.US,D,20040109,000000,17.8963,18.1568,17.8718,17.9137,2732425,0
+B.US,D,20040112,000000,17.88,17.9605,17.5335,17.6832,1994025,0
+B.US,D,20040113,000000,17.6267,17.8296,17.4074,17.4321,2412649,0
+B.US,D,20040114,000000,17.0509,17.1608,16.7,16.8189,4454073,0
+B.US,D,20040115,000000,16.5344,16.5814,16.1617,16.2659,7343353,0
+B.US,D,20040116,000000,16.4092,16.5429,16.137,16.4735,3713388,0
+B.US,D,20040120,000000,16.6928,16.9688,16.5814,16.709,4418046,0
+B.US,D,20040121,000000,16.6142,16.8682,16.4175,16.6315,2794490,0
+B.US,D,20040122,000000,16.5977,16.7494,16.1536,16.1536,3284654,0
+B.US,D,20040123,000000,16.1835,16.2174,15.966,15.9826,3542625,0
+B.US,D,20040126,000000,15.9826,16.0374,15.625,15.775,4170058,0
+B.US,D,20040127,000000,15.9589,16.4569,15.8956,16.168,3594705,0
+B.US,D,20040128,000000,16.137,16.4642,15.5795,15.6105,5950089,0
+B.US,D,20040129,000000,15.6105,15.6809,15.1501,15.3025,4845138,0
+B.US,D,20040130,000000,15.3847,15.625,15.214,15.586,3555015,0
+B.US,D,20040202,000000,15.5071,15.7816,15.2852,15.7816,3624279,0
+B.US,D,20040203,000000,15.8721,15.9433,15.5715,15.7037,3609872,0
+B.US,D,20040204,000000,15.7037,15.8721,15.501,15.563,3222845,0
+B.US,D,20040205,000000,15.5155,16.3792,15.033,15.7367,2320880,0
+B.US,D,20040206,000000,16.0602,16.3215,15.966,16.3134,3123119,0
+B.US,D,20040209,000000,16.3948,16.5273,16.1835,16.5273,2630679,0
+B.US,D,20040210,000000,16.574,16.6928,16.274,16.3792,2649766,0
+B.US,D,20040211,000000,16.3134,17.0016,16.2577,16.8921,3681155,0
+B.US,D,20040212,000000,16.9303,16.9843,16.4807,16.4807,2749869,0
+B.US,D,20040213,000000,16.5429,16.7978,16.2256,16.5977,3331668,0
+B.US,D,20040217,000000,16.8921,17.0108,16.6928,17.0108,2482796,0
+B.US,D,20040218,000000,16.9303,16.9843,16.2256,16.2659,2721557,0
+B.US,D,20040219,000000,16.298,16.3792,16.0995,16.2577,2866026,0
+B.US,D,20040220,000000,16.0859,16.0859,15.6974,15.8884,4023563,0
+B.US,D,20040223,000000,15.9433,15.966,15.7439,15.7816,2286758,0
+B.US,D,20040224,000000,16.0922,16.433,16.0144,16.2905,3140311,0
+B.US,D,20040225,000000,16.2174,16.2174,15.8401,16.1077,2992552,0
+B.US,D,20040226,000000,15.7531,16.1746,15.6974,16.0766,3717182,0
+B.US,D,20040227,000000,16.0602,16.274,15.9187,16.1746,2734328,0
+B.US,D,20040301,000000,16.298,16.4642,16.1919,16.2577,2467885,0
+B.US,D,20040302,000000,16.1225,16.1746,15.8318,15.8401,2990530,0
+B.US,D,20040303,000000,15.7439,16.0995,15.5715,15.9589,3574223,0
+B.US,D,20040304,000000,15.9433,16.3049,15.9022,16.2093,2445766,0
+B.US,D,20040305,000000,16.3875,16.7577,16.3875,16.7577,3199462,0
+B.US,D,20040308,000000,16.7577,17.2637,16.7,17.1056,5742293,0
+B.US,D,20040309,000000,17.0573,17.1981,16.8829,17.0903,3347601,0
+B.US,D,20040310,000000,16.9303,16.9843,16.489,16.6481,3634644,0
+B.US,D,20040311,000000,16.6928,16.8106,16.3709,16.7741,4193944,0
+B.US,D,20040312,000000,16.6142,16.8443,16.2577,16.8443,3368452,0
+B.US,D,20040315,000000,16.8443,16.945,16.5126,16.5126,3607090,0
+B.US,D,20040316,000000,16.7494,17.0821,16.7413,17.0429,2752273,0
+B.US,D,20040317,000000,17.0573,17.3288,16.7896,17.3197,3576500,0
+B.US,D,20040318,000000,17.4074,17.7985,17.4074,17.5335,4918068,0
+B.US,D,20040319,000000,17.5391,17.667,17.4385,17.5865,4285205,0
+B.US,D,20040322,000000,17.7612,17.7848,17.2473,17.4074,2968282,0
+B.US,D,20040323,000000,17.4001,17.7144,17.3033,17.6515,2753157,0
+B.US,D,20040324,000000,17.3909,17.6579,17.3113,17.5162,3207553,0
+B.US,D,20040325,000000,17.5162,17.7848,17.4074,17.7684,2478120,0
+B.US,D,20040326,000000,17.8963,18.0682,17.7985,18.0098,4089543,0
+B.US,D,20040329,000000,18.2837,18.5526,18.0773,18.346,4592221,0
+B.US,D,20040330,000000,18.3846,18.8196,18.3671,18.6402,3628824,0
+B.US,D,20040331,000000,18.7136,18.9026,18.6322,18.8123,3233588,0
+B.US,D,20040401,000000,18.8049,19.1064,18.6487,18.836,3483601,0
+B.US,D,20040402,000000,18.3927,19.1157,18.2455,19.0662,4041386,0
+B.US,D,20040405,000000,18.8277,18.8608,18.4757,18.4757,3402200,0
+B.US,D,20040406,000000,18.5911,18.7426,18.5361,18.5993,2074662,0
+B.US,D,20040407,000000,18.5673,18.9348,18.5601,18.7501,2602243,0
+B.US,D,20040408,000000,18.4757,18.6487,18.433,18.5819,1758926,0
+B.US,D,20040412,000000,18.5819,18.8277,18.3671,18.6817,1856758,0
+B.US,D,20040413,000000,18.2767,18.3004,17.3736,17.4385,5129280,0
+B.US,D,20040414,000000,17.1671,17.4688,16.8995,16.9531,5639412,0
+B.US,D,20040415,000000,16.8921,17.3435,16.8829,17.2228,2949578,0
+B.US,D,20040416,000000,17.2473,17.6095,17.2473,17.3435,2796893,0
+B.US,D,20040419,000000,17.4074,17.4604,16.8189,17.0335,2970049,0
+B.US,D,20040420,000000,16.8042,16.8106,16.3875,16.3875,3472100,0
+B.US,D,20040421,000000,16.2577,16.4735,16.1077,16.3289,4950934,0
+B.US,D,20040422,000000,16.3948,16.8106,16.3049,16.7978,3367951,0
+B.US,D,20040423,000000,16.7824,16.7824,16.4642,16.5043,1546202,0
+B.US,D,20040426,000000,16.6616,16.8829,16.4569,16.4807,2228615,0
+B.US,D,20040427,000000,16.4807,16.489,15.966,16.0455,3493207,0
+B.US,D,20040428,000000,15.4187,15.5155,15.0503,15.0503,5844169,0
+B.US,D,20040429,000000,15.0503,15.5071,15.0503,15.1892,5063043,0
+B.US,D,20040430,000000,15.3931,15.4441,15.117,15.214,4486427,0
+B.US,D,20040503,000000,15.033,15.2706,14.9927,15.159,3029205,0
+B.US,D,20040504,000000,15.5392,15.9589,15.5236,15.935,3362007,0
+B.US,D,20040505,000000,16.0374,16.3289,15.5715,15.6025,2630426,0
+B.US,D,20040506,000000,15.4916,15.4916,15.1892,15.2852,2646355,0
+B.US,D,20040507,000000,15.1501,15.1501,14.5164,14.5404,4975704,0
+B.US,D,20040510,000000,14.321,14.9362,14.2733,14.7323,3597989,0
+B.US,D,20040511,000000,14.7159,15.0814,14.5247,15.074,2563434,0
+B.US,D,20040512,000000,15.2634,15.3847,14.7075,14.8986,3164199,0
+B.US,D,20040513,000000,14.9362,14.9836,14.6124,14.7467,2026508,0
+B.US,D,20040514,000000,14.7944,14.9927,14.7616,14.8666,2251992,0
+B.US,D,20040517,000000,15.2634,15.4187,14.9279,14.9443,3351515,0
+B.US,D,20040518,000000,15.0503,15.4187,14.9279,15.3768,2289032,0
+B.US,D,20040519,000000,15.3768,15.8481,15.3768,15.6645,2998488,0
+B.US,D,20040520,000000,15.555,15.6562,15.4187,15.5475,1958885,0
+B.US,D,20040521,000000,15.7816,15.8646,15.6645,15.7274,2200299,0
+B.US,D,20040524,000000,15.7367,15.9826,15.6025,15.9589,1850058,0
+B.US,D,20040525,000000,16.0766,16.4092,16,16.2414,4235785,0
+B.US,D,20040526,000000,16.1536,16.574,16.1536,16.3134,2882844,0
+B.US,D,20040527,000000,16.6142,16.8042,16.5344,16.6059,4773848,0
+B.US,D,20040528,000000,16.5043,16.5595,16.3555,16.3555,1923622,0
+B.US,D,20040601,000000,16.5273,16.5977,16.201,16.2339,2569758,0
+B.US,D,20040602,000000,16.2174,16.3464,15.9505,16.1536,2252755,0
+B.US,D,20040603,000000,16.2414,16.2825,15.8236,15.8236,1531419,0
+B.US,D,20040604,000000,15.8566,16.1225,15.8481,16.0074,2025494,0
+B.US,D,20040607,000000,16.2414,16.3134,16.168,16.201,1686759,0
+B.US,D,20040608,000000,16.2174,16.2414,15.9187,16.0455,1441800,0
+B.US,D,20040609,000000,15.8646,15.9505,15.2634,15.2852,3195417,0
+B.US,D,20040610,000000,15.3162,15.5155,15.0894,15.1892,3826892,0
+B.US,D,20040614,000000,14.9927,15.104,14.7467,14.8439,2384211,0
+B.US,D,20040615,000000,14.9927,15.3025,14.9927,15.2396,2396971,0
+B.US,D,20040616,000000,15.0814,15.3693,14.9206,15.2944,1734528,0
+B.US,D,20040617,000000,15.436,15.6892,15.3621,15.4916,2089197,0
+B.US,D,20040618,000000,15.8401,15.966,15.5392,15.6316,2785135,0
+B.US,D,20040621,000000,15.7367,15.7367,15.3847,15.586,1475294,0
+B.US,D,20040622,000000,15.625,15.8956,15.6171,15.8884,1340305,0
+B.US,D,20040623,000000,15.9589,15.9589,15.7531,15.9433,1200763,0
+B.US,D,20040624,000000,16.2339,16.4175,16.1746,16.3555,1922107,0
+B.US,D,20040625,000000,16.1919,16.2577,16.116,16.2339,1309588,0
+B.US,D,20040628,000000,16.4175,16.4807,15.7531,15.7531,1987578,0
+B.US,D,20040629,000000,15.6025,15.7439,15.3316,15.501,2533988,0
+B.US,D,20040630,000000,15.501,15.7439,15.4606,15.625,2329101,0
+B.US,D,20040701,000000,15.7037,15.7037,15.4441,15.4517,977291,0
+B.US,D,20040702,000000,15.6396,15.8236,15.625,15.8236,1091174,0
+B.US,D,20040706,000000,15.8236,15.8401,15.4103,15.5475,1901249,0
+B.US,D,20040707,000000,15.8236,16.2577,15.8069,16.0995,2527034,0
+B.US,D,20040708,000000,16.1617,16.4569,15.9907,16.4415,2681742,0
+B.US,D,20040709,000000,16.3948,16.6232,16.0995,16.6059,2163515,0
+B.US,D,20040712,000000,16.5977,16.6543,16.3464,16.4961,1816440,0
+B.US,D,20040713,000000,16.1444,16.4175,16.0548,16.4092,1214919,0
+B.US,D,20040714,000000,16.5344,16.6142,16.3289,16.3289,1885323,0
+B.US,D,20040715,000000,16.2174,16.4021,16.137,16.2577,1384162,0
+B.US,D,20040716,000000,16.4569,16.5595,15.799,16.3289,1678161,0
+B.US,D,20040719,000000,16.168,16.3555,15.9187,16.1225,1430297,0
+B.US,D,20040720,000000,15.9258,16.1225,15.8069,16.0602,1900240,0
+B.US,D,20040721,000000,15.8721,16,15.625,15.625,1844118,0
+B.US,D,20040722,000000,15.6645,15.935,15.649,15.8236,1356484,0
+B.US,D,20040723,000000,15.8236,15.8236,15.4187,15.4187,1377967,0
+B.US,D,20040726,000000,15.5155,15.5311,15.117,15.2788,1643528,0
+B.US,D,20040727,000000,15.1261,15.1343,14.7944,15.0503,2686423,0
+B.US,D,20040728,000000,14.874,14.874,14.6509,14.724,4039491,0
+B.US,D,20040729,000000,14.5961,15.0567,14.5887,14.9279,1787998,0
+B.US,D,20040730,000000,15.074,15.1673,15.033,15.1261,1426123,0
+B.US,D,20040802,000000,15.1261,15.2852,14.9983,15.1501,894881,0
+B.US,D,20040803,000000,15.1754,15.4916,15.074,15.2706,1651496,0
+B.US,D,20040804,000000,15.074,15.214,14.9122,15.0158,1640995,0
+B.US,D,20040805,000000,15.0503,15.1261,14.724,14.7789,1256248,0
+B.US,D,20040806,000000,15.1261,15.1673,14.851,14.9206,2013360,0
+B.US,D,20040809,000000,14.9206,14.9443,14.693,14.851,1252205,0
+B.US,D,20040810,000000,14.8118,15.0649,14.7159,14.7789,2040029,0
+B.US,D,20040811,000000,14.4698,14.6281,14.4151,14.6124,1587783,0
+B.US,D,20040812,000000,14.5567,14.6838,14.3502,14.4151,1714689,0
+B.US,D,20040813,000000,14.6124,14.8439,14.6124,14.8118,1329178,0
+B.US,D,20040816,000000,14.8912,15.1107,14.8666,15.1107,1454063,0
+B.US,D,20040817,000000,14.9836,15.2634,14.9362,15.1976,1289617,0
+B.US,D,20040818,000000,15.1107,15.3768,15.0422,15.2313,1571735,0
+B.US,D,20040819,000000,15.4276,15.8956,15.4276,15.799,3081665,0
+B.US,D,20040820,000000,15.9258,16.1835,15.7439,16.0602,2973466,0
+B.US,D,20040823,000000,15.8646,15.9187,15.4916,15.625,1521680,0
+B.US,D,20040824,000000,15.5475,15.6645,14.6281,15.4187,1357243,0
+B.US,D,20040825,000000,15.501,15.8069,15.4751,15.7367,1277483,0
+B.US,D,20040826,000000,15.6809,15.7439,15.5071,15.5071,1714186,0
+B.US,D,20040827,000000,15.5071,15.7439,15.436,15.7439,1918563,0
+B.US,D,20040830,000000,15.8318,15.9022,15.3847,15.3847,1900108,0
+B.US,D,20040831,000000,15.4103,15.8566,15.3931,15.8236,1669941,0
+B.US,D,20040901,000000,15.8236,16.0218,15.6396,16.0218,1353705,0
+B.US,D,20040902,000000,15.9826,15.9826,15.7194,15.8164,1511444,0
+B.US,D,20040903,000000,15.6562,15.775,15.5236,15.6316,1295054,0
+B.US,D,20040907,000000,15.5475,15.6316,15.4606,15.501,1588416,0
+B.US,D,20040908,000000,15.3025,15.555,15.2788,15.3391,1687515,0
+B.US,D,20040909,000000,15.348,15.5155,15.3099,15.4187,1600044,0
+B.US,D,20040910,000000,15.4916,15.7037,15.3099,15.3246,2111318,0
+B.US,D,20040913,000000,15.3316,15.6396,15.2468,15.5071,1531158,0
+B.US,D,20040914,000000,15.625,15.7816,15.5392,15.7128,1348013,0
+B.US,D,20040915,000000,15.6025,15.6396,15.501,15.501,776961,0
+B.US,D,20040916,000000,15.5071,15.5392,15.3316,15.3847,1316037,0
+B.US,D,20040917,000000,15.3099,15.4276,15.1976,15.348,2093116,0
+B.US,D,20040920,000000,15.2221,15.4441,15.2221,15.3316,1235517,0
+B.US,D,20040921,000000,15.4751,15.7367,15.4606,15.7274,2287387,0
+B.US,D,20040922,000000,15.625,15.7586,15.5941,15.7128,2012599,0
+B.US,D,20040923,000000,15.8566,15.9103,15.6892,15.7128,1919450,0
+B.US,D,20040924,000000,15.7128,15.9734,15.7037,15.775,1895562,0
+B.US,D,20040927,000000,15.8646,15.9734,15.7439,15.8236,1599415,0
+B.US,D,20040928,000000,15.8236,16.2093,15.8236,16.0374,3464639,0
+B.US,D,20040929,000000,16.0995,16.2339,16,16.2174,3139297,0
+B.US,D,20040930,000000,16.4175,16.733,16.4092,16.6481,5055084,0
+B.US,D,20041001,000000,16.6481,16.6543,16.4415,16.6543,1936639,0
+B.US,D,20041004,000000,16.2093,16.6764,16.2093,16.6543,2416693,0
+B.US,D,20041005,000000,16.7257,17.1808,16.6764,17.1515,3852673,0
+B.US,D,20041006,000000,17.136,17.4074,17.0984,17.256,2879808,0
+B.US,D,20041007,000000,17.3113,17.3909,17.0255,17.0255,1880141,0
+B.US,D,20041008,000000,17.4074,17.4385,17.1151,17.1515,2104869,0
+B.US,D,20041011,000000,17.1608,17.1608,16.8995,17.1151,1458231,0
+B.US,D,20041012,000000,16.733,16.8921,16.5977,16.5977,1877733,0
+B.US,D,20041013,000000,16.3381,16.3636,15.9589,16.0922,4248930,0
+B.US,D,20041014,000000,16.2659,16.3948,16.1077,16.1297,1711146,0
+B.US,D,20041015,000000,16.298,16.5656,16.1536,16.274,3287053,0
+B.US,D,20041018,000000,16.4415,16.5656,16.0218,16.1297,1971903,0
+B.US,D,20041019,000000,16.2339,16.5501,16.1919,16.4642,2188670,0
+B.US,D,20041020,000000,16.6928,17.1433,16.6928,17.0573,3100121,0
+B.US,D,20041021,000000,16.9625,17.136,16.8829,16.9148,1849300,0
+B.US,D,20041022,000000,16.9303,17.256,16.8682,17.2228,2389898,0
+B.US,D,20041025,000000,17.5922,17.8461,17.5922,17.8389,3947352,0
+B.US,D,20041026,000000,17.8389,17.8389,17.3197,17.7985,2590994,0
+B.US,D,20041027,000000,17.7612,17.8963,17.5162,17.5391,3094682,0
+B.US,D,20041028,000000,17.4604,17.7684,17.3909,17.4148,1897076,0
+B.US,D,20041029,000000,17.4998,17.8963,17.3435,17.8078,1897203,0
+B.US,D,20041101,000000,17.7904,17.7985,17.2878,17.3033,2482668,0
+B.US,D,20041102,000000,17.2228,17.2637,16.6616,16.9303,2640159,0
+B.US,D,20041103,000000,17.2637,17.3113,17.0181,17.3113,2652800,0
+B.US,D,20041104,000000,17.5865,17.9228,17.5391,17.6095,2618547,0
+B.US,D,20041105,000000,17.5546,18.1715,17.5546,18.1504,3224488,0
+B.US,D,20041108,000000,18.1504,18.3671,17.9605,18.3169,2349828,0
+B.US,D,20041109,000000,18.1715,18.433,18.1175,18.3324,2106899,0
+B.US,D,20041110,000000,18.3324,18.3324,17.7228,17.8159,3019977,0
+B.US,D,20041111,000000,17.8389,17.9404,17.7073,17.9228,2289541,0
+B.US,D,20041112,000000,18.0253,18.3846,17.9404,18.3606,2191705,0
+B.US,D,20041115,000000,18.3927,18.5069,18.0773,18.1267,2397734,0
+B.US,D,20041116,000000,18.3169,18.5069,18.2921,18.4757,2573041,0
+B.US,D,20041117,000000,18.8049,19.0745,18.7271,19.0745,5031696,0
+B.US,D,20041118,000000,19.0581,19.1767,18.9273,19.0835,4467973,0
+B.US,D,20041119,000000,19.281,19.7801,19.2729,19.6404,6765854,0
+B.US,D,20041122,000000,19.6996,20.0863,19.6996,20.0863,4838693,0
+B.US,D,20041123,000000,19.9517,19.9978,19.6822,19.6996,5538551,0
+B.US,D,20041124,000000,19.7079,19.9766,19.4218,19.4794,3011005,0
+B.US,D,20041126,000000,19.6038,20.1193,19.6038,20.0452,1872810,0
+B.US,D,20041129,000000,19.9354,20.1915,19.8751,20.0863,3324848,0
+B.US,D,20041130,000000,19.8606,19.8751,19.2326,19.4548,5320262,0
+B.US,D,20041201,000000,19.4794,19.7801,19.4629,19.6996,3767232,0
+B.US,D,20041202,000000,19.6575,19.7572,18.8935,19.0179,3782650,0
+B.US,D,20041203,000000,19.0343,19.3817,18.8524,19.1321,2925938,0
+B.US,D,20041206,000000,19.0343,19.0425,18.6817,18.7967,2757325,0
+B.US,D,20041207,000000,18.7197,19.091,18.5993,18.6557,3006583,0
+B.US,D,20041208,000000,17.88,18.3087,17.7073,18.2682,4798119,0
+B.US,D,20041209,000000,18.2682,18.6322,18.0446,18.5993,4042772,0
+B.US,D,20041210,000000,18.2921,18.6981,18.2921,18.3524,2093625,0
+B.US,D,20041213,000000,18.4593,18.5526,18.2294,18.5526,2281826,0
+B.US,D,20041214,000000,18.3388,18.3606,18.0446,18.2208,2930489,0
+B.US,D,20041215,000000,18.433,18.7426,18.3927,18.5526,2671255,0
+B.US,D,20041216,000000,18.3671,18.6085,18.2767,18.3927,3221708,0
+B.US,D,20041217,000000,18.3927,18.6248,18.3671,18.4099,2373718,0
+B.US,D,20041220,000000,18.5133,18.7271,18.4923,18.6402,1958377,0
+B.US,D,20041221,000000,18.8277,19.0497,18.8123,18.9348,2269568,0
+B.US,D,20041222,000000,18.9868,18.9868,18.6731,18.7665,1825408,0
+B.US,D,20041223,000000,18.7665,19.0581,18.7665,18.8277,1128713,0
+B.US,D,20041227,000000,18.9794,19.2408,18.9193,19.0497,1257258,0
+B.US,D,20041228,000000,19.0497,19.0497,18.8123,18.9959,1479464,0
+B.US,D,20041229,000000,18.9108,18.9428,18.7501,18.836,1317043,0
+B.US,D,20041230,000000,18.836,19.1704,18.7665,19.0343,1638851,0
+B.US,D,20041231,000000,19.0343,19.3378,19.0343,19.1622,1125812,0
+B.US,D,20050103,000000,18.9648,18.9648,18.5911,18.6402,2571021,0
+B.US,D,20050104,000000,18.5911,18.5993,18.0928,18.1093,3381598,0
+B.US,D,20050105,000000,18.1093,18.3671,17.8461,17.8718,2198785,0
+B.US,D,20050106,000000,17.7612,17.9055,17.1808,17.3362,3735003,0
+B.US,D,20050107,000000,17.5244,17.7228,17.2063,17.3909,3010248,0
+B.US,D,20050110,000000,17.3736,17.7538,17.3736,17.6832,2562680,0
+B.US,D,20050111,000000,17.8078,18.0006,17.6982,17.8718,2001479,0
+B.US,D,20050112,000000,18.2119,18.2455,17.6579,17.7538,2292443,0
+B.US,D,20050113,000000,17.5619,17.8159,17.4604,17.5546,2113845,0
+B.US,D,20050114,000000,17.3288,17.5546,17.2724,17.5244,2051157,0
+B.US,D,20050118,000000,17.4074,17.8225,17.3736,17.6754,2557881,0
+B.US,D,20050119,000000,17.7904,17.8225,17.5546,17.6186,1382138,0
+B.US,D,20050120,000000,17.4998,17.5865,17.4074,17.5081,1295054,0
+B.US,D,20050121,000000,17.5335,18.0006,17.5335,17.8891,3467291,0
+B.US,D,20050124,000000,17.984,18.1175,17.8963,18.061,1794821,0
+B.US,D,20050125,000000,17.7538,17.9137,17.4604,17.5244,2074285,0
+B.US,D,20050126,000000,17.7144,17.7769,17.5702,17.5922,1607504,0
+B.US,D,20050127,000000,17.4843,17.5922,17.3362,17.5546,990061,0
+B.US,D,20050128,000000,17.644,17.6515,17.4001,17.5464,1124677,0
+B.US,D,20050131,000000,17.3828,17.453,17.2063,17.2967,1692694,0
+B.US,D,20050201,000000,17.256,17.4001,17.0984,17.1981,2078960,0
+B.US,D,20050202,000000,17.1981,17.4998,17.1433,17.453,1548602,0
+B.US,D,20050203,000000,17.1306,17.3909,17.0573,17.3435,1609271,0
+B.US,D,20050204,000000,17.2473,17.3527,17.0821,17.3288,1591328,0
+B.US,D,20050207,000000,17.3288,17.4074,16.8921,17.0108,2914571,0
+B.US,D,20050208,000000,16.9924,17.1671,16.8279,17.0335,2534367,0
+B.US,D,20050209,000000,16.9084,17.3197,16.8921,17.2473,1804302,0
+B.US,D,20050210,000000,17.4148,17.9312,17.3909,17.9312,2735460,0
+B.US,D,20050211,000000,17.9459,18.2208,17.8554,18.1504,2403797,0
+B.US,D,20050214,000000,18.346,18.3927,18.0526,18.3388,3036415,0
+B.US,D,20050215,000000,18.2455,18.4256,18.135,18.2682,2210665,0
+B.US,D,20050216,000000,18.1267,18.5526,18.061,18.4099,2269188,0
+B.US,D,20050217,000000,18.3671,19.0252,18.3671,18.9712,3207170,0
+B.US,D,20050218,000000,18.9108,19.0425,18.6402,19.0103,1924253,0
+B.US,D,20050222,000000,19.4548,19.803,19.4128,19.7801,3953667,0
+B.US,D,20050223,000000,19.4629,19.7801,19.3448,19.6914,3073945,0
+B.US,D,20050224,000000,19.7416,19.899,19.5433,19.6038,2657978,0
+B.US,D,20050225,000000,19.5196,19.9071,19.4282,19.6996,1820608,0
+B.US,D,20050228,000000,19.803,20.0142,19.6575,19.6996,2137357,0
+B.US,D,20050301,000000,19.5433,19.6338,19.2326,19.2636,2316329,0
+B.US,D,20050302,000000,19.1321,19.803,19.0662,19.7801,2398997,0
+B.US,D,20050303,000000,19.7572,19.7957,19.6184,19.6404,1715317,0
+B.US,D,20050304,000000,19.9517,20.1273,19.8751,20.1027,2187033,0
+B.US,D,20050307,000000,20.1766,20.2536,19.8606,19.8685,2134069,0
+B.US,D,20050308,000000,20.1193,20.6327,20.1027,20.579,3593437,0
+B.US,D,20050309,000000,20.579,20.822,20.4529,20.5075,2276393,0
+B.US,D,20050310,000000,20.4529,20.4995,20.1357,20.2207,1791664,0
+B.US,D,20050311,000000,20.2207,20.524,20.2207,20.4107,1916921,0
+B.US,D,20050314,000000,20.3341,20.3341,20.0142,20.2141,1544307,0
+B.US,D,20050315,000000,20.3412,20.3871,20.1522,20.1766,1757788,0
+B.US,D,20050316,000000,20.3732,20.5397,20.2453,20.2855,1537858,0
+B.US,D,20050317,000000,20.0452,20.3412,19.9766,20.3341,2028155,0
+B.US,D,20050318,000000,20.0305,20.1766,19.8917,19.9517,2122691,0
+B.US,D,20050321,000000,19.5954,19.6265,19.3616,19.472,2090464,0
+B.US,D,20050322,000000,19.58,19.6822,18.9428,19.0343,2632700,0
+B.US,D,20050323,000000,18.9868,19.0024,18.6981,18.7043,2895608,0
+B.US,D,20050324,000000,18.7501,18.8852,18.5993,18.7426,1985806,0
+B.US,D,20050328,000000,18.6895,18.8196,18.6322,18.6817,1668173,0
+B.US,D,20050329,000000,18.7136,18.9026,18.6557,18.7197,1886963,0
+B.US,D,20050330,000000,18.7197,18.8049,18.6557,18.7197,2858195,0
+B.US,D,20050331,000000,18.9108,19.1157,18.9026,18.9567,1968872,0
+B.US,D,20050401,000000,18.9567,19.0179,18.8196,18.9428,3060170,0
+B.US,D,20050404,000000,18.7665,18.8697,18.6322,18.7812,2107904,0
+B.US,D,20050405,000000,18.9026,19.0425,18.8608,18.9348,1531290,0
+B.US,D,20050406,000000,18.9348,19.0425,18.8196,19.0425,2195497,0
+B.US,D,20050407,000000,19.0662,19.3817,19.0252,19.0343,2784253,0
+B.US,D,20050408,000000,18.9868,19.1229,18.8277,18.9026,1700912,0
+B.US,D,20050411,000000,18.9794,19.0103,18.6322,18.7426,2112584,0
+B.US,D,20050412,000000,18.6731,18.7812,18.4009,18.6167,2121302,0
+B.US,D,20050413,000000,18.6085,18.7197,18.4923,18.6402,2061517,0
+B.US,D,20050414,000000,18.3004,18.3671,17.8078,17.9055,4974821,0
+B.US,D,20050415,000000,17.9228,18.1504,17.73,17.73,2882341,0
+B.US,D,20050418,000000,17.7393,18.0162,17.73,17.8891,2707024,0
+B.US,D,20050419,000000,17.9312,18.2041,17.8389,18.2041,3397269,0
+B.US,D,20050420,000000,18.0773,18.2363,17.8635,18.0006,2428955,0
+B.US,D,20050421,000000,17.88,18.0006,17.7393,17.8296,2541066,0
+B.US,D,20050422,000000,17.9312,18.0162,17.8296,17.88,1763732,0
+B.US,D,20050425,000000,17.8891,17.9605,17.6982,17.9459,1594483,0
+B.US,D,20050426,000000,18.1175,18.1267,17.8225,17.8554,1512705,0
+B.US,D,20050427,000000,17.7446,17.7684,17.1433,17.3197,4261063,0
+B.US,D,20050428,000000,17.3527,17.4321,17.0181,17.256,2892192,0
+B.US,D,20050429,000000,17.4449,17.8159,17.3435,17.6579,2246057,0
+B.US,D,20050502,000000,17.6361,17.8389,17.4688,17.8159,1554161,0
+B.US,D,20050503,000000,17.8159,18.0682,17.73,18.0098,2066071,0
+B.US,D,20050504,000000,18.1652,18.4009,18.1267,18.3524,2109805,0
+B.US,D,20050505,000000,18.3524,18.3927,18.2041,18.3087,1730488,0
+B.US,D,20050506,000000,18.2119,18.3087,18.0162,18.2767,1501080,0
+B.US,D,20050509,000000,18.3087,18.3927,18.1568,18.2921,1135036,0
+B.US,D,20050510,000000,18.3388,18.4677,18.0325,18.0325,1889617,0
+B.US,D,20050511,000000,18.038,18.1432,17.7684,17.8159,2298129,0
+B.US,D,20050512,000000,17.7538,17.7538,17.1151,17.1981,4129860,0
+B.US,D,20050513,000000,17.136,17.256,17.0181,17.0509,2430212,0
+B.US,D,20050516,000000,16.9084,17.0903,16.6697,16.9148,2689581,0
+B.US,D,20050517,000000,16.9084,17.2637,16.9084,17.1808,2440201,0
+B.US,D,20050518,000000,17.2473,17.5922,17.2473,17.4148,2032324,0
+B.US,D,20050519,000000,17.3435,17.4769,17.1433,17.423,1335241,0
+B.US,D,20050520,000000,17.2228,17.3288,17.0509,17.1056,1857896,0
+B.US,D,20050523,000000,17.0509,17.423,17.0509,17.3288,1194442,0
+B.US,D,20050524,000000,17.4769,17.7985,17.423,17.7446,1907824,0
+B.US,D,20050525,000000,17.8389,17.953,17.73,17.8891,1839697,0
+B.US,D,20050526,000000,17.7985,17.8554,17.5162,17.5162,1198994,0
+B.US,D,20050527,000000,17.644,18.2767,17.644,18.1879,2625752,0
+B.US,D,20050531,000000,17.953,18.2837,17.7769,18.1879,3013785,0
+B.US,D,20050601,000000,18.0928,18.4923,18.061,18.3927,2347808,0
+B.US,D,20050602,000000,18.5745,18.7573,18.061,18.1093,2599715,0
+B.US,D,20050603,000000,18.1504,18.5453,18.0847,18.3524,1963309,0
+B.US,D,20050606,000000,18.6322,18.6402,18.1568,18.2041,1486919,0
+B.US,D,20050607,000000,18.0006,18.0928,17.8389,17.8718,2487222,0
+B.US,D,20050608,000000,17.9228,18.3004,17.88,17.9605,3486381,0
+B.US,D,20050609,000000,17.9055,18.0253,17.7538,18.0162,2152018,0
+B.US,D,20050610,000000,18.0162,18.5993,17.7985,18.5673,3385135,0
+B.US,D,20050613,000000,18.6085,18.8277,18.442,18.5526,2159352,0
+B.US,D,20050614,000000,18.346,18.4834,18.1963,18.3087,2116501,0
+B.US,D,20050615,000000,18.3671,18.8123,18.3671,18.6817,1919955,0
+B.US,D,20050616,000000,19.1467,19.4877,19.1002,19.3908,3475132,0
+B.US,D,20050617,000000,19.8606,19.8606,19.3989,19.5662,3247617,0
+B.US,D,20050620,000000,19.6265,19.6575,19.1852,19.2408,1896319,0
+B.US,D,20050621,000000,19.1704,19.472,18.9648,19.2976,1585263,0
+B.US,D,20050622,000000,19.1622,19.4457,19.1157,19.3669,1494506,0
+B.US,D,20050623,000000,19.5433,19.8459,19.504,19.58,2672896,0
+B.US,D,20050624,000000,19.5872,19.9144,19.5735,19.7162,2224697,0
+B.US,D,20050627,000000,19.7416,19.7416,19.4457,19.4629,1971525,0
+B.US,D,20050628,000000,19.3817,19.6265,19.2636,19.5433,1509672,0
+B.US,D,20050629,000000,19.5525,20.4107,19.5525,20.4107,4101805,0
+B.US,D,20050630,000000,20.427,20.4901,19.6914,19.803,3007844,0
+B.US,D,20050701,000000,19.9766,20.0697,19.4794,19.9978,2152651,0
+B.US,D,20050705,000000,19.2636,19.3295,19.0024,19.1321,3428745,0
+B.US,D,20050706,000000,19.2252,19.4218,19.2252,19.2976,1631271,0
+B.US,D,20050707,000000,19.4457,19.5662,19.3057,19.4548,2175152,0
+B.US,D,20050708,000000,19.4794,19.6914,19.3533,19.4282,1069184,0
+B.US,D,20050711,000000,19.4629,19.8459,19.4629,19.7079,1578684,0
+B.US,D,20050712,000000,19.7883,19.9354,19.5279,19.5433,1835142,0
+B.US,D,20050713,000000,19.3908,19.4629,19.2097,19.4063,1603079,0
+B.US,D,20050714,000000,19.4218,19.5525,19.0103,19.0103,1882414,0
+B.US,D,20050715,000000,19.0103,19.0425,18.6322,18.7884,2561798,0
+B.US,D,20050718,000000,18.7812,18.8697,18.6167,18.6322,1710647,0
+B.US,D,20050719,000000,18.5361,18.8524,18.4757,18.836,1753368,0
+B.US,D,20050720,000000,19.0581,19.2491,18.8781,19.0662,2129650,0
+B.US,D,20050721,000000,19.3743,19.6184,19.2097,19.504,2658235,0
+B.US,D,20050722,000000,19.6101,19.6494,19.3669,19.5433,1610915,0
+B.US,D,20050725,000000,19.58,19.5954,19.4218,19.5196,1571352,0
+B.US,D,20050726,000000,19.3817,19.3817,19.1064,19.2729,2225833,0
+B.US,D,20050727,000000,19.3131,19.4374,19.1541,19.3057,1872047,0
+B.US,D,20050728,000000,19.3057,19.3817,19.1541,19.2729,2564576,0
+B.US,D,20050729,000000,19.535,19.6265,19.3743,19.3817,1759306,0
+B.US,D,20050801,000000,19.58,19.675,19.3533,19.4629,911564,0
+B.US,D,20050802,000000,19.5433,20.0781,19.5433,19.9354,2874498,0
+B.US,D,20050803,000000,20.1766,20.6238,20.0945,20.5561,4898350,0
+B.US,D,20050804,000000,20.6101,21.1071,20.5861,20.6967,4032789,0
+B.US,D,20050805,000000,20.7122,20.7122,20.4995,20.6548,2757582,0
+B.US,D,20050808,000000,20.6173,21.0598,20.5944,20.7206,2518562,0
+B.US,D,20050809,000000,20.6238,20.768,20.46,20.6811,1842098,0
+B.US,D,20050810,000000,20.822,21.0833,20.6967,20.9436,2005397,0
+B.US,D,20050811,000000,21.2415,21.8584,21.2415,21.6795,4370897,0
+B.US,D,20050812,000000,21.9534,22.1309,21.5826,21.7644,3630221,0
+B.US,D,20050815,000000,21.6052,21.6226,21.29,21.4262,2092102,0
+B.US,D,20050816,000000,21.3942,21.6136,21.1154,21.2203,2717512,0
+B.US,D,20050817,000000,20.928,21.1154,20.7835,20.8137,4090678,0
+B.US,D,20050818,000000,20.7911,20.9115,20.5861,20.7972,3026682,0
+B.US,D,20050819,000000,20.7972,20.8722,20.5861,20.768,1783826,0
+B.US,D,20050822,000000,21.0998,21.1565,20.5331,20.7911,2118141,0
+B.US,D,20050823,000000,20.9758,21.1565,20.7122,20.7426,1410833,0
+B.US,D,20050824,000000,20.7835,20.9828,20.1915,20.2141,3551097,0
+B.US,D,20050825,000000,20.4901,20.7426,20.3651,20.6101,3373507,0
+B.US,D,20050826,000000,20.6101,20.8456,20.4529,20.524,2199295,0
+B.US,D,20050829,000000,20.6967,20.896,20.579,20.6811,2096026,0
+B.US,D,20050830,000000,20.2936,20.4995,19.9517,20.3168,2792344,0
+B.US,D,20050831,000000,20.3651,20.768,20.2207,20.7426,2341104,0
+B.US,D,20050901,000000,21.1154,21.8036,21.0442,21.6052,4270546,0
+B.US,D,20050902,000000,21.5514,21.821,21.29,21.6464,2689834,0
+B.US,D,20050906,000000,21.7496,21.8128,21.4628,21.5194,2408096,0
+B.US,D,20050907,000000,21.4262,21.7725,21.4262,21.5275,2047869,0
+B.US,D,20050908,000000,21.726,22.0504,21.726,21.9049,3482333,0
+B.US,D,20050909,000000,21.9699,22.1382,21.9699,22.042,4227185,0
+B.US,D,20050912,000000,22.0195,22.0275,21.7562,22.01,2868940,0
+B.US,D,20050913,000000,21.9371,21.9371,21.3942,21.4332,3529485,0
+B.US,D,20050914,000000,21.672,21.9207,21.6052,21.8291,3756486,0
+B.US,D,20050915,000000,22.1463,22.3025,21.8291,22.2076,4488954,0
+B.US,D,20050916,000000,22.5319,22.9589,22.5319,22.9442,6301348,0
+B.US,D,20050919,000000,23.4031,23.7038,22.746,22.8007,7207352,0
+B.US,D,20050920,000000,22.8236,23.0886,22.3092,22.4298,3869613,0
+B.US,D,20050921,000000,22.6645,23.1041,22.6645,22.9835,3713009,0
+B.US,D,20050922,000000,22.871,22.871,22.4134,22.7285,3010122,0
+B.US,D,20050923,000000,22.2861,22.746,22.0577,22.69,3466790,0
+B.US,D,20050926,000000,22.3731,23.3154,22.2469,22.831,4889630,0
+B.US,D,20050927,000000,22.7551,22.7625,22.1546,22.4708,3886936,0
+B.US,D,20050928,000000,22.5238,23.0083,22.2306,22.8236,3917390,0
+B.US,D,20050929,000000,22.8629,23.3154,22.8236,23.1791,3900325,0
+B.US,D,20050930,000000,23.1791,23.3154,22.8796,22.9835,2197396,0
+B.US,D,20051003,000000,22.9142,22.9754,22.3567,22.9297,2653177,0
+B.US,D,20051004,000000,22.9379,23.0402,22.3567,22.4222,3743724,0
+B.US,D,20051005,000000,22.3902,22.3902,21.8036,21.8821,4514360,0
+B.US,D,20051006,000000,22.0195,22.4708,21.7562,22.0751,4428916,0
+B.US,D,20051007,000000,21.9937,22.6736,21.9765,22.6263,3651452,0
+B.US,D,20051010,000000,22.6263,22.7779,22.2771,22.5319,1870030,0
+B.US,D,20051011,000000,22.5404,22.8007,22.3639,22.4222,2739511,0
+B.US,D,20051012,000000,22.4222,22.65,21.6638,21.8731,3535175,0
+B.US,D,20051013,000000,21.6795,21.6875,21.1236,21.575,3808692,0
+B.US,D,20051014,000000,21.2816,21.4409,21.0367,21.2642,3151938,0
+B.US,D,20051017,000000,21.8366,21.8731,21.417,21.4957,2708671,0
+B.US,D,20051018,000000,21.2039,21.3858,20.9199,20.9517,2258442,0
+B.US,D,20051019,000000,20.6464,20.8065,20.3871,20.6412,4434475,0
+B.US,D,20051020,000000,20.7343,20.9602,19.992,20.1193,3554632,0
+B.US,D,20051021,000000,20.1766,21.0068,20.1357,20.8888,3345324,0
+B.US,D,20051024,000000,20.8888,21.2736,20.8888,21.0669,2545743,0
+B.US,D,20051025,000000,21.3604,21.6371,21.3604,21.4107,3578272,0
+B.US,D,20051026,000000,21.5194,21.9371,20.7277,20.7277,3211849,0
+B.US,D,20051027,000000,21.0285,21.2039,20.6722,20.822,2474705,0
+B.US,D,20051028,000000,20.9436,21.7195,20.9436,21.5194,3697841,0
+B.US,D,20051031,000000,20.7972,20.8065,19.4128,19.9766,15102557,0
+B.US,D,20051101,000000,19.8606,20.0305,19.58,19.8121,8683281,0
+B.US,D,20051102,000000,19.9354,20.1428,19.8459,20.0945,9503718,0
+B.US,D,20051103,000000,20.0945,20.2141,19.749,19.7801,6002547,0
+B.US,D,20051104,000000,19.9354,20.0305,19.4457,19.7162,4539894,0
+B.US,D,20051107,000000,19.7252,20.0305,19.6494,19.9517,4049859,0
+B.US,D,20051108,000000,19.899,20.0617,19.7416,19.9683,5055334,0
+B.US,D,20051109,000000,20.0142,20.4901,19.9354,20.4364,6529620,0
+B.US,D,20051110,000000,20.5331,20.5397,20.0305,20.2207,4179919,0
+B.US,D,20051111,000000,20.2453,20.6811,19.9683,20.6548,4134792,0
+B.US,D,20051114,000000,20.5478,20.7517,20.2536,20.3019,2273230,0
+B.US,D,20051115,000000,20.2855,20.6638,19.992,19.992,2063160,0
+B.US,D,20051116,000000,20.3019,21.0221,20.3019,20.9602,5575199,0
+B.US,D,20051117,000000,21.3211,21.575,21.1154,21.2816,5001996,0
+B.US,D,20051118,000000,21.2816,21.2816,20.8722,21.2039,3058277,0
+B.US,D,20051121,000000,21.5038,21.7038,21.0442,21.7038,2964742,0
+B.US,D,20051122,000000,21.7644,22.1234,21.598,22.0018,6153592,0
+B.US,D,20051123,000000,21.7644,21.8584,21.448,21.4699,3295522,0
+B.US,D,20051125,000000,21.7799,21.9049,21.598,21.7038,1459114,0
+B.US,D,20051128,000000,21.6968,21.8502,21.4699,21.5121,2442348,0
+B.US,D,20051129,000000,21.4793,21.6136,21.0669,21.3778,3594954,0
+B.US,D,20051130,000000,21.1236,21.3447,20.9363,21.0504,3843826,0
+B.US,D,20051201,000000,21.2642,21.5275,21.2039,21.4262,5424162,0
+B.US,D,20051202,000000,21.3292,21.5194,20.9828,21.0669,3781768,0
+B.US,D,20051205,000000,21.0833,21.2415,20.8548,21.0068,3293759,0
+B.US,D,20051206,000000,20.928,21.5038,20.896,21.3522,5427823,0
+B.US,D,20051207,000000,21.545,22.0359,21.5194,22.0018,5640675,0
+B.US,D,20051208,000000,21.8885,22.5238,21.8428,22.3092,5652811,0
+B.US,D,20051209,000000,22.6263,22.6581,21.9619,21.9699,6249520,0
+B.US,D,20051212,000000,22.4863,22.5164,21.6968,21.8366,6453023,0
+B.US,D,20051213,000000,21.6371,21.8366,21.4793,21.7562,3677869,0
+B.US,D,20051214,000000,21.598,21.598,21.227,21.2341,3521393,0
+B.US,D,20051215,000000,21.2341,21.4262,21.1795,21.2816,2988634,0
+B.US,D,20051216,000000,21.2816,21.4793,21.227,21.4107,3469191,0
+B.US,D,20051219,000000,21.598,21.7725,21.2341,21.2341,2743422,0
+B.US,D,20051220,000000,21.3522,21.4409,20.8137,21.2415,3967319,0
+B.US,D,20051221,000000,21.227,21.7496,21.1154,21.5359,3663338,0
+B.US,D,20051222,000000,21.5359,21.6052,20.8548,21.4555,14589260,0
+B.US,D,20051223,000000,21.4793,21.7562,21.4332,21.5275,5461695,0
+B.US,D,20051227,000000,21.9133,21.9133,21.5275,21.6136,4241976,0
+B.US,D,20051228,000000,21.9133,21.9699,21.5826,21.7973,5248215,0
+B.US,D,20051229,000000,21.8128,22.4617,21.8036,22.3902,5906739,0
+B.US,D,20051230,000000,22.3484,22.3484,21.9853,22.0504,2340219,0
+B.US,D,20060103,000000,22.2616,22.8007,22.2531,22.8007,8399397,0
+B.US,D,20060104,000000,22.6344,23.4196,22.6344,23.4196,8590248,0
+B.US,D,20060105,000000,22.8154,23.1865,22.746,23.1389,7172214,0
+B.US,D,20060106,000000,23.3008,23.7987,23.3008,23.7833,6586623,0
+B.US,D,20060109,000000,23.4963,24.0987,23.3069,23.7339,6920689,0
+B.US,D,20060110,000000,23.2203,23.5695,23.1955,23.3957,8882481,0
+B.US,D,20060111,000000,23.5448,23.5531,23.0166,23.0968,4584763,0
+B.US,D,20060112,000000,22.8629,23.2131,22.6096,23.0567,6498522,0
+B.US,D,20060113,000000,23.0567,23.6333,22.9142,23.5531,7306573,0
+B.US,D,20060117,000000,23.6955,23.9158,23.4268,23.6188,7359536,0
+B.US,D,20060118,000000,23.2624,23.3224,22.8969,23.0567,7057575,0
+B.US,D,20060119,000000,23.3556,24.0447,23.2373,24.0116,6748026,0
+B.US,D,20060120,000000,24.0537,24.1816,23.6884,23.7339,17183411,0
+B.US,D,20060123,000000,23.8154,24.1816,23.4807,23.6188,9705693,0
+B.US,D,20060124,000000,23.4963,23.6251,23.0804,23.6251,7593236,0
+B.US,D,20060125,000000,23.8549,24.1744,23.4112,23.7038,6426605,0
+B.US,D,20060126,000000,23.4268,23.9158,23.3154,23.6955,4082214,0
+B.US,D,20060127,000000,23.742,24.1744,23.6399,23.6955,9472495,0
+B.US,D,20060130,000000,23.9962,24.1525,23.6399,23.9799,5486723,0
+B.US,D,20060131,000000,24.0922,25.4294,24.0683,24.8901,11974129,0
+B.US,D,20060201,000000,24.9359,24.943,24.275,24.5089,6351024,0
+B.US,D,20060202,000000,24.6068,24.721,23.7038,24.062,8448939,0
+B.US,D,20060203,000000,23.8792,23.893,23.1791,23.4196,4996685,0
+B.US,D,20060206,000000,23.4112,23.989,23.4112,23.9799,7225680,0
+B.US,D,20060207,000000,23.6188,23.742,22.5888,22.9442,8937966,0
+B.US,D,20060208,000000,23.1041,23.3008,22.6645,22.7377,4442186,0
+B.US,D,20060209,000000,23.2624,23.3867,22.7377,22.8007,6191758,0
+B.US,D,20060210,000000,22.9835,22.9917,21.9765,22.575,7511842,0
+B.US,D,20060213,000000,22.3902,22.7779,22.01,22.2076,5540066,0
+B.US,D,20060214,000000,22.3902,22.8091,22.0504,22.6819,3991838,0
+B.US,D,20060215,000000,22.6263,22.831,22.01,22.1792,5369304,0
+B.US,D,20060216,000000,22.1382,22.7779,22.0842,22.575,3876437,0
+B.US,D,20060217,000000,22.8007,23.1107,22.5813,22.6645,4381263,0
+B.US,D,20060221,000000,22.8007,23.0804,22.5484,22.7064,4198749,0
+B.US,D,20060222,000000,22.4134,22.9835,22.3256,22.8969,3458192,0
+B.US,D,20060223,000000,22.8969,22.9047,21.545,21.6638,9146394,0
+B.US,D,20060224,000000,21.9371,22.2212,21.7195,22.1875,7636847,0
+B.US,D,20060227,000000,22.0195,22.0195,21.6052,21.6464,4821251,0
+B.US,D,20060228,000000,21.7725,21.8821,21.4332,21.6545,5112973,0
+B.US,D,20060301,000000,21.7562,22.1154,21.6545,21.7644,4833515,0
+B.US,D,20060302,000000,21.7973,22.5092,21.4023,22.2946,6937374,0
+B.US,D,20060303,000000,22.2771,22.5092,21.9765,22.2031,3711872,0
+B.US,D,20060306,000000,22.2031,22.2076,21.3686,21.7562,4622683,0
+B.US,D,20060307,000000,21.5915,21.6136,20.9828,21.3604,5641688,0
+B.US,D,20060308,000000,21.3686,21.3686,20.7972,20.9436,6884161,0
+B.US,D,20060309,000000,21.1795,21.2341,20.1842,20.2936,7111164,0
+B.US,D,20060310,000000,20.0221,20.8548,19.8606,20.6722,5970061,0
+B.US,D,20060313,000000,20.6967,20.928,20.4901,20.8065,3695316,0
+B.US,D,20060314,000000,20.6173,20.9758,20.46,20.9602,4361420,0
+B.US,D,20060315,000000,20.9602,21.2415,20.7591,21.0833,5626138,0
+B.US,D,20060316,000000,21.0833,21.227,20.8456,21.0442,5338970,0
+B.US,D,20060317,000000,21.0998,21.4262,20.9974,21.0669,6806172,0
+B.US,D,20060320,000000,21.1154,21.4699,21.0221,21.0221,4365212,0
+B.US,D,20060321,000000,20.9602,20.9911,20.6101,20.7122,5410633,0
+B.US,D,20060322,000000,20.6464,20.6548,20.3807,20.4692,4797613,0
+B.US,D,20060323,000000,20.2774,20.4995,20.1428,20.3871,6816536,0
+B.US,D,20060324,000000,20.5168,20.8548,20.4692,20.7206,5585182,0
+B.US,D,20060327,000000,20.8456,21.1236,20.8065,20.9974,6358605,0
+B.US,D,20060328,000000,21.1565,21.1565,20.5168,20.5861,5056093,0
+B.US,D,20060329,000000,20.5944,21.1475,20.5397,21.1236,4694090,0
+B.US,D,20060330,000000,21.7195,21.9619,21.545,21.8502,8656861,0
+B.US,D,20060331,000000,21.6875,22.01,21.3942,21.5514,4794204,0
+B.US,D,20060403,000000,21.8428,22.1711,21.726,21.9443,7021302,0
+B.US,D,20060404,000000,22.0988,22.4617,21.9619,22.0842,7890268,0
+B.US,D,20060405,000000,22.3092,22.831,22.1711,22.8154,5659254,0
+B.US,D,20060406,000000,23.1525,23.6643,23.0722,23.488,9305145,0
+B.US,D,20060407,000000,23.4031,23.5201,23.0968,23.1617,9750950,0
+B.US,D,20060410,000000,23.5757,23.6251,23.1107,23.2539,4503744,0
+B.US,D,20060411,000000,23.3711,23.488,22.5238,22.6435,6369220,0
+B.US,D,20060412,000000,22.7625,23.0804,22.6096,22.8884,4662747,0
+B.US,D,20060413,000000,22.6975,22.8154,22.446,22.8091,4186240,0
+B.US,D,20060417,000000,23.2624,23.8866,23.1955,23.8308,6709097,0
+B.US,D,20060418,000000,23.9962,24.2485,23.8154,24.0859,6787970,0
+B.US,D,20060419,000000,24.1608,24.6672,23.8154,24.616,8063814,0
+B.US,D,20060420,000000,24.4561,24.4641,23.3069,23.3224,8634493,0
+B.US,D,20060421,000000,23.7038,24.0987,23.4963,23.8627,6822096,0
+B.US,D,20060424,000000,23.8627,24.02,23.2468,23.6399,4881668,0
+B.US,D,20060425,000000,24.0356,24.3627,23.8154,23.9158,3675596,0
+B.US,D,20060426,000000,24.2075,24.3281,23.9231,24.1744,3884906,0
+B.US,D,20060427,000000,23.7678,24.5163,23.3556,23.4031,5954515,0
+B.US,D,20060428,000000,23.7833,24.3042,23.648,24.1123,5601240,0
+B.US,D,20060501,000000,24.487,24.616,24.2075,24.5236,4839954,0
+B.US,D,20060502,000000,24.5911,24.9852,24.1525,24.6745,6458580,0
+B.US,D,20060503,000000,24.943,24.943,24.1981,24.5492,7686769,0
+B.US,D,20060504,000000,24.9201,26.6394,24.8901,26.1733,14742452,0
+B.US,D,20060505,000000,26.4167,27.3669,26.4167,27.0498,12962038,0
+B.US,D,20060508,000000,26.7262,26.8761,26.3433,26.8761,6636930,0
+B.US,D,20060509,000000,27.2235,27.6913,27.1055,27.5854,9478817,0
+B.US,D,20060510,000000,27.6759,27.8751,27.1282,27.8751,8828255,0
+B.US,D,20060511,000000,28.2984,28.505,27.2143,27.2719,8763667,0
+B.US,D,20060512,000000,27.3359,27.5589,26.0362,26.5855,8364635,0
+B.US,D,20060515,000000,25.5618,26.1258,25.198,25.5071,10391141,0
+B.US,D,20060516,000000,25.645,26.0205,24.6523,25.5307,9078645,0
+B.US,D,20060517,000000,25.7092,26.1816,24.4092,24.4641,11921419,0
+B.US,D,20060518,000000,24.541,24.9359,24.0356,24.1608,7896595,0
+B.US,D,20060519,000000,23.7339,24.275,23.2679,24.1744,11021603,0
+B.US,D,20060522,000000,23.6563,24.4468,23.1955,24.3454,8329630,0
+B.US,D,20060523,000000,24.5737,25.2922,24.5236,24.6306,8700344,0
+B.US,D,20060524,000000,24.062,24.5008,23.5119,23.7833,9511045,0
+B.US,D,20060525,000000,24.1287,24.5737,24.02,24.4726,7017379,0
+B.US,D,20060526,000000,24.4468,24.4943,24.02,24.423,5940992,0
+B.US,D,20060530,000000,24.7631,24.8453,24.105,24.275,6242063,0
+B.US,D,20060531,000000,24.4149,24.616,23.9003,24.2145,5504421,0
+B.US,D,20060601,000000,23.7742,24.3948,23.3957,24.232,6253444,0
+B.US,D,20060602,000000,24.5987,24.6068,24.169,24.2821,5806506,0
+B.US,D,20060605,000000,24.3709,24.5492,23.1791,23.7987,5892706,0
+B.US,D,20060606,000000,23.4196,23.648,23.2373,23.3008,6263049,0
+B.US,D,20060607,000000,23.0255,23.5612,22.69,22.7851,5984472,0
+B.US,D,20060608,000000,22.3902,22.5578,21.3604,22.2861,10843895,0
+B.US,D,20060609,000000,22.5888,22.871,22.067,22.2212,4613581,0
+B.US,D,20060612,000000,22.3182,22.5484,21.8291,21.8502,5117523,0
+B.US,D,20060613,000000,21.4107,21.6795,21.1885,21.2736,10954361,0
+B.US,D,20060614,000000,21.575,21.9133,21.1236,21.5194,7453699,0
+B.US,D,20060615,000000,22.1154,22.2469,21.7562,22.1875,8973360,0
+B.US,D,20060616,000000,21.9619,22.1154,21.7725,21.9288,5918114,0
+B.US,D,20060619,000000,21.6795,21.9288,21.4409,21.5359,5910406,0
+B.US,D,20060620,000000,21.7562,22.2306,21.598,21.8666,3961127,0
+B.US,D,20060621,000000,21.8666,22.5319,21.8502,22.4067,4824284,0
+B.US,D,20060622,000000,22.2946,22.341,21.8128,22.0577,4478211,0
+B.US,D,20060623,000000,21.8366,22.4134,21.6464,22.3092,3900202,0
+B.US,D,20060626,000000,22.3902,22.4863,22.1154,22.446,2758721,0
+B.US,D,20060627,000000,22.6263,22.65,21.9937,22.0018,3864686,0
+B.US,D,20060628,000000,22.2616,22.2946,21.7879,21.9937,3834724,0
+B.US,D,20060629,000000,22.4544,23.1865,22.2946,23.1617,7216329,0
+B.US,D,20060630,000000,23.4963,23.7742,23.2915,23.4196,5413034,0
+B.US,D,20060703,000000,23.893,24.1379,23.6251,24.1287,2412392,0
+B.US,D,20060705,000000,24.169,24.2239,23.3556,23.7504,4421459,0
+B.US,D,20060706,000000,23.7504,24.1205,23.5922,23.8712,3206035,0
+B.US,D,20060707,000000,23.8712,24.2075,23.6563,23.8236,4450664,0
+B.US,D,20060710,000000,23.5757,23.9323,23.3711,23.7906,3284905,0
+B.US,D,20060711,000000,23.9323,24.2821,23.742,24.169,4274206,0
+B.US,D,20060712,000000,24.2916,24.5236,23.7038,23.9397,5816238,0
+B.US,D,20060713,000000,23.9397,23.9962,23.1151,23.2131,6455803,0
+B.US,D,20060714,000000,23.4642,24.0282,23.3482,24.0035,4708633,0
+B.US,D,20060717,000000,23.6563,24.0987,23.2915,23.3154,6433683,0
+B.US,D,20060718,000000,23.34,23.5201,22.746,22.9835,5542086,0
+B.US,D,20060719,000000,22.9835,23.6884,22.9205,23.648,4104462,0
+B.US,D,20060720,000000,23.5365,23.6399,22.6819,22.7138,5349711,0
+B.US,D,20060721,000000,22.9297,22.9379,22.2946,22.3731,6503327,0
+B.US,D,20060724,000000,22.0842,22.7285,21.8428,22.5658,5007050,0
+B.US,D,20060725,000000,22.8474,23.3957,22.65,23.2468,4960413,0
+B.US,D,20060726,000000,23.1389,23.7504,22.9754,23.7194,4403511,0
+B.US,D,20060727,000000,24.1816,24.4468,23.2373,23.4196,6320556,0
+B.US,D,20060728,000000,23.4414,24.1744,23.4414,24.1525,5254158,0
+B.US,D,20060731,000000,24.0777,24.4092,23.8549,24.3709,4509308,0
+B.US,D,20060801,000000,24.2916,24.9284,24.1287,24.8828,5596940,0
+B.US,D,20060802,000000,25.0016,25.5947,25.0016,25.4778,8351108,0
+B.US,D,20060803,000000,25.5537,26.0133,25.1659,25.1824,6109480,0
+B.US,D,20060804,000000,25.5947,25.7738,25.1589,25.1899,4880659,0
+B.US,D,20060807,000000,25.6296,25.6296,25.2757,25.4521,2702601,0
+B.US,D,20060808,000000,25.2311,25.9978,25.2311,25.4047,4301889,0
+B.US,D,20060809,000000,25.8232,26.1001,25.3893,25.9447,4988346,0
+B.US,D,20060810,000000,25.7092,25.7738,24.943,25.2383,18236798,0
+B.US,D,20060811,000000,25.3563,25.4778,24.6378,24.659,4833381,0
+B.US,D,20060814,000000,25.0819,25.0819,24.105,24.1379,4330456,0
+B.US,D,20060815,000000,24.1525,24.6068,24.1525,24.541,3398915,0
+B.US,D,20060816,000000,24.659,25.0727,24.659,24.8985,3296531,0
+B.US,D,20060817,000000,24.721,24.8901,24.275,24.487,3801990,0
+B.US,D,20060818,000000,24.5163,25.0883,24.3546,25.0492,4140481,0
+B.US,D,20060821,000000,25.3325,26.1093,25.3325,26.1093,6146510,0
+B.US,D,20060822,000000,25.9521,26.4622,25.8059,26.4303,5934168,0
+B.US,D,20060823,000000,26.5691,26.9776,26.2756,26.4858,5766690,0
+B.US,D,20060824,000000,26.5691,26.7181,25.7893,25.9293,3397269,0
+B.US,D,20060825,000000,26.1816,26.4702,25.9293,26.1971,2422131,0
+B.US,D,20060828,000000,26.0845,26.1971,25.645,25.7656,3234851,0
+B.US,D,20060829,000000,25.7811,26.0506,25.5947,26.0298,3559690,0
+B.US,D,20060830,000000,26.1494,26.2674,25.6798,25.9447,3566134,0
+B.US,D,20060831,000000,26.2145,26.6924,26.2145,26.4858,4922616,0
+B.US,D,20060901,000000,26.367,26.5937,26.1577,26.4467,4279263,0
+B.US,D,20060905,000000,26.6778,27.0799,26.5691,26.9321,5464601,0
+B.US,D,20060906,000000,26.8844,27.2719,26.5196,26.5444,6058666,0
+B.US,D,20060907,000000,26.0205,26.2053,25.6038,25.6651,5750386,0
+B.US,D,20060908,000000,25.3965,25.3965,24.7877,24.8206,6872656,0
+B.US,D,20060911,000000,24.3281,24.4092,23.4031,23.4031,10286230,0
+B.US,D,20060912,000000,23.5531,23.807,22.9754,23.1865,7085635,0
+B.US,D,20060913,000000,23.34,23.8712,23.34,23.488,5247712,0
+B.US,D,20060914,000000,23.5922,23.6884,22.446,22.5164,8016287,0
+B.US,D,20060915,000000,22.4298,23.0968,22.0914,23.0083,9953682,0
+B.US,D,20060918,000000,23.1389,23.7339,22.9917,23.7339,7076909,0
+B.US,D,20060919,000000,23.5036,23.7339,22.7211,22.7551,7700802,0
+B.US,D,20060920,000000,22.9047,23.0001,22.3567,22.4298,6599767,0
+B.US,D,20060921,000000,22.5484,23.1865,22.3902,22.9917,5680492,0
+B.US,D,20060922,000000,23.5695,23.6096,22.9835,23.17,4816071,0
+B.US,D,20060925,000000,22.9526,23.2915,22.6819,23.0255,4544570,0
+B.US,D,20060926,000000,23.0001,23.9561,22.9835,23.9323,6202380,0
+B.US,D,20060927,000000,24.1981,24.6068,23.8866,24.5318,8395473,0
+B.US,D,20060928,000000,24.8453,24.9514,24.3792,24.3948,4242233,0
+B.US,D,20060929,000000,24.2485,24.7713,23.9642,24.3042,4153747,0
+B.US,D,20061002,000000,24.3116,24.7877,24.3116,24.4314,3420280,0
+B.US,D,20061003,000000,23.8154,23.8154,22.4708,22.5888,7913403,0
+B.US,D,20061004,000000,22.6581,22.871,21.8584,22.8154,11421143,0
+B.US,D,20061005,000000,23.1525,23.4268,22.9047,23.1955,5777182,0
+B.US,D,20061006,000000,23.0001,23.5282,22.8154,23.0722,4732898,0
+B.US,D,20061009,000000,23.5365,23.6188,23.0338,23.1525,2935039,0
+B.US,D,20061010,000000,22.8796,23.3957,22.7064,23.1151,4036456,0
+B.US,D,20061011,000000,23.1107,23.17,22.3902,22.4781,8027286,0
+B.US,D,20061012,000000,22.6435,23.0722,22.3902,23.0402,5329484,0
+B.US,D,20061013,000000,23.2679,23.5695,23.1462,23.5695,5856177,0
+B.US,D,20061016,000000,23.893,23.9477,23.2843,23.9003,7266884,0
+B.US,D,20061017,000000,23.893,23.9003,23.2624,23.8154,6119843,0
+B.US,D,20061018,000000,23.893,23.9397,23.3867,23.5757,4958768,0
+B.US,D,20061019,000000,23.8627,24.2657,23.6726,24.2657,5646994,0
+B.US,D,20061020,000000,24.2978,24.4788,23.7266,23.7504,4261440,0
+B.US,D,20061023,000000,23.4196,24.0447,23.2295,24.0116,6587766,0
+B.US,D,20061024,000000,23.8154,24.3281,23.6013,23.8712,6256858,0
+B.US,D,20061025,000000,23.7339,24.2916,23.5612,24.2657,6658163,0
+B.US,D,20061026,000000,24.423,24.4641,24.0035,24.105,4420948,0
+B.US,D,20061027,000000,24.275,24.3709,23.6333,23.6643,6028712,0
+B.US,D,20061030,000000,23.8453,24.2485,23.7339,23.9231,5386745,0
+B.US,D,20061031,000000,23.7585,24.5236,23.7339,24.5236,4512213,0
+B.US,D,20061101,000000,24.6826,25.0346,24.3116,24.5163,9773822,0
+B.US,D,20061102,000000,24.6068,24.9605,24.2145,24.423,7928947,0
+B.US,D,20061103,000000,24.3281,24.6068,24.2075,24.423,6651591,0
+B.US,D,20061106,000000,24.402,24.402,23.7102,23.7266,6424584,0
+B.US,D,20061107,000000,23.893,23.9962,23.5201,23.8627,6684076,0
+B.US,D,20061108,000000,23.7339,23.7504,23.0338,23.2769,7927181,0
+B.US,D,20061109,000000,23.5282,24.0356,23.1234,23.7678,13534482,0
+B.US,D,20061110,000000,23.6399,23.7038,23.0968,23.2769,6851548,0
+B.US,D,20061113,000000,23.0484,23.3957,22.7851,23.3154,7157048,0
+B.US,D,20061114,000000,23.5612,23.5612,23.0083,23.0968,5102228,0
+B.US,D,20061115,000000,22.7779,23.3957,22.7625,23.1865,5781359,0
+B.US,D,20061116,000000,23.2624,23.3224,22.5164,22.5164,7312893,0
+B.US,D,20061117,000000,22.4134,22.7064,22.214,22.5164,7013589,0
+B.US,D,20061120,000000,22.6263,22.9047,22.4067,22.4222,6214134,0
+B.US,D,20061121,000000,22.8629,23.1389,22.7377,23.0166,6957338,0
+B.US,D,20061122,000000,23.2769,23.3154,22.7936,22.9835,4987466,0
+B.US,D,20061124,000000,23.5695,23.6884,23.4579,23.5365,3191119,0
+B.US,D,20061127,000000,23.6563,23.7266,23.4414,23.5365,7418183,0
+B.US,D,20061128,000000,23.5365,23.8627,23.3775,23.8627,6978452,0
+B.US,D,20061129,000000,23.6726,24.0035,23.6726,23.9397,4674502,0
+B.US,D,20061130,000000,24.2239,24.9359,24.2075,24.8746,7818729,0
+B.US,D,20061201,000000,24.8289,24.9514,24.5236,24.6826,4674250,0
+B.US,D,20061204,000000,24.4641,24.9687,24.4387,24.9201,4117350,0
+B.US,D,20061205,000000,24.8901,24.9284,24.275,24.487,5076314,0
+B.US,D,20061206,000000,24.1287,24.5564,24.0447,24.062,5014254,0
+B.US,D,20061207,000000,24.1287,24.4468,23.7102,24.3281,4318952,0
+B.US,D,20061208,000000,24.4149,24.5236,23.7194,23.8236,5334165,0
+B.US,D,20061211,000000,23.9561,24.3627,23.8712,24.1205,3670790,0
+B.US,D,20061212,000000,23.893,24.062,23.5448,23.7906,4132518,0
+B.US,D,20061213,000000,23.6563,23.9561,23.5036,23.8792,4051371,0
+B.US,D,20061214,000000,23.9397,24.4314,23.7987,24.402,7045692,0
+B.US,D,20061215,000000,24.3948,24.541,23.8308,24.0922,9458087,0
+B.US,D,20061218,000000,24.0116,24.0859,23.6251,23.8792,6724139,0
+B.US,D,20061219,000000,23.9231,24.3116,23.9003,24.2978,5145204,0
+B.US,D,20061220,000000,24.2978,24.3362,23.8792,23.9003,4626348,0
+B.US,D,20061221,000000,23.9715,23.9715,23.5922,23.742,5512003,0
+B.US,D,20061222,000000,23.7987,23.8154,23.3957,23.6563,3894385,0
+B.US,D,20061226,000000,23.8154,24.0922,23.6808,23.8236,2722948,0
+B.US,D,20061227,000000,23.7742,24.1981,23.7266,24.1981,3692657,0
+B.US,D,20061228,000000,24.4092,24.5008,24.2239,24.5008,4370897,0
+B.US,D,20061229,000000,24.423,24.423,24.0683,24.2916,2477486,0
+B.US,D,20070103,000000,24.5163,24.5987,23.5119,23.6013,6315375,0
+B.US,D,20070104,000000,23.8453,23.8453,23.3775,23.4414,4781561,0
+B.US,D,20070105,000000,23.2769,23.34,22.8629,23.34,9028213,0
+B.US,D,20070108,000000,23.3556,23.4268,22.9589,23.2295,5129529,0
+B.US,D,20070109,000000,23.1151,23.3711,22.6975,23.2539,7606386,0
+B.US,D,20070110,000000,23.0166,23.2131,22.7064,22.9297,7027997,0
+B.US,D,20070111,000000,22.9297,23.2679,22.746,22.8154,5806003,0
+B.US,D,20070112,000000,23.0001,23.2203,22.9297,23.1389,6010384,0
+B.US,D,20070116,000000,23.1462,23.1791,22.7851,22.9526,4192175,0
+B.US,D,20070117,000000,22.8969,23.1955,22.8091,22.8474,6060937,0
+B.US,D,20070118,000000,22.9205,23.1462,22.4298,22.4617,7287993,0
+B.US,D,20070119,000000,22.4708,22.7551,22.3812,22.6344,6139177,0
+B.US,D,20070122,000000,22.6435,22.7714,22.2212,22.4298,6084576,0
+B.US,D,20070123,000000,22.7211,23.2468,22.7211,23.2131,12141853,0
+B.US,D,20070124,000000,22.967,23.4963,22.8401,23.4724,7983297,0
+B.US,D,20070125,000000,23.6884,23.8154,23.0722,23.2539,6328143,0
+B.US,D,20070126,000000,23.0649,23.2539,22.9589,23.0338,4763865,0
+B.US,D,20070129,000000,22.9297,23.3318,22.8629,22.9589,4354969,0
+B.US,D,20070130,000000,23.0804,23.4031,23.0402,23.2769,4994664,0
+B.US,D,20070131,000000,23.1462,23.6808,23.1462,23.4333,5035994,0
+B.US,D,20070201,000000,23.7742,24.1525,23.6955,23.9642,8148623,0
+B.US,D,20070202,000000,23.7339,23.893,23.5119,23.7194,5454364,0
+B.US,D,20070205,000000,23.9003,24.0777,23.6808,24.0282,4969891,0
+B.US,D,20070206,000000,24.2075,24.2145,23.8308,24.105,3745492,0
+B.US,D,20070207,000000,24.1123,24.2657,23.8154,23.9799,4450022,0
+B.US,D,20070208,000000,24.0116,24.4314,23.8866,24.3627,6484116,0
+B.US,D,20070209,000000,24.5008,24.6918,24.2577,24.402,5963868,0
+B.US,D,20070212,000000,24.2978,24.487,23.9323,23.9799,4934054,0
+B.US,D,20070213,000000,24.2485,24.5911,24.2239,24.541,5462482,0
+B.US,D,20070214,000000,24.8453,25.1899,24.7137,24.8206,7588808,0
+B.US,D,20070215,000000,24.7877,24.9605,24.5318,24.9284,5944529,0
+B.US,D,20070216,000000,24.8041,24.9201,24.5911,24.7538,3912084,0
+B.US,D,20070220,000000,24.5236,24.5236,24.2075,24.4788,5906739,0
+B.US,D,20070221,000000,24.5318,25.5711,24.3627,25.4047,10233773,0
+B.US,D,20070222,000000,25.3169,25.7583,24.8453,24.8901,8097813,0
+B.US,D,20070223,000000,25.3169,25.3325,24.5492,24.5737,8887789,0
+B.US,D,20070226,000000,24.7877,25.0251,24.5236,24.8525,7434046,0
+B.US,D,20070227,000000,24.5089,24.5822,23.3008,23.742,11532499,0
+B.US,D,20070228,000000,23.8453,23.893,23.3867,23.6333,10404542,0
+B.US,D,20070301,000000,23.4196,23.6096,22.9754,23.1525,11999434,0
+B.US,D,20070302,000000,22.9442,23.1617,22.3902,22.5238,10355620,0
+B.US,D,20070305,000000,22.2031,22.5164,21.9937,22.0504,11507371,0
+B.US,D,20070306,000000,22.4134,22.6179,22.2031,22.4298,9727945,0
+B.US,D,20070307,000000,22.3978,22.5888,22.214,22.3025,5747100,0
+B.US,D,20070308,000000,22.5484,22.6096,22.0842,22.1382,7068698,0
+B.US,D,20070309,000000,22.3567,22.4067,22.1154,22.1234,7170067,0
+B.US,D,20070312,000000,22.1309,22.6263,22.1154,22.5092,5717143,0
+B.US,D,20070313,000000,22.446,22.6975,21.6371,21.6968,9408980,0
+B.US,D,20070314,000000,21.598,21.9371,21.3146,21.8428,9950285,0
+B.US,D,20070315,000000,21.9937,22.446,21.9207,22.214,9134254,0
+B.US,D,20070316,000000,22.341,22.575,21.8821,22.2076,7631034,0
+B.US,D,20070319,000000,22.2387,22.6344,22.2306,22.5164,6705624,0
+B.US,D,20070320,000000,22.831,22.8629,22.6263,22.6819,6327631,0
+B.US,D,20070321,000000,22.831,23.1305,22.6032,23.1305,6453655,0
+B.US,D,20070322,000000,23.1462,23.2679,22.967,23.0166,6057148,0
+B.US,D,20070323,000000,23.0338,23.1041,22.7851,23.0001,5449690,0
+B.US,D,20070326,000000,23.17,23.1865,22.8236,22.9835,5085274,0
+B.US,D,20070327,000000,22.9754,23.0001,22.7625,22.871,4515621,0
+B.US,D,20070328,000000,23.0968,23.1041,22.7714,22.8884,5293210,0
+B.US,D,20070329,000000,22.8091,22.9835,22.5888,22.8236,5373599,0
+B.US,D,20070330,000000,22.9047,22.967,22.575,22.5888,4576800,0
+B.US,D,20070402,000000,22.5238,22.8474,22.4708,22.7851,5399766,0
+B.US,D,20070403,000000,22.7211,23.1389,22.7064,23.0402,5284491,0
+B.US,D,20070404,000000,23.2295,23.3636,23.0649,23.2203,6133871,0
+B.US,D,20070405,000000,23.3318,23.5119,23.1389,23.2038,6700987,0
+B.US,D,20070409,000000,23.2373,23.4333,23.0166,23.0886,3504705,0
+B.US,D,20070410,000000,23.1305,23.4505,23.0886,23.1462,4215252,0
+B.US,D,20070411,000000,23.2539,23.3775,22.7625,22.8969,8169273,0
+B.US,D,20070412,000000,22.9142,22.967,22.7551,22.9047,6997554,0
+B.US,D,20070413,000000,23.0255,23.3008,22.8629,23.2131,10193456,0
+B.US,D,20070416,000000,23.2679,23.5841,23.2203,23.4724,7183412,0
+B.US,D,20070417,000000,23.488,23.6726,23.2843,23.3636,5620075,0
+B.US,D,20070418,000000,23.4112,23.4333,23.1389,23.2295,5931357,0
+B.US,D,20070419,000000,22.7714,23.0001,22.6645,22.69,8896193,0
+B.US,D,20070420,000000,23.0886,23.2131,22.7851,22.831,6993732,0
+B.US,D,20070423,000000,22.8091,23.0001,22.4378,22.5813,6037052,0
+B.US,D,20070424,000000,22.4378,22.7285,22.3812,22.4708,4538877,0
+B.US,D,20070425,000000,22.6032,22.9047,22.5092,22.8154,5337517,0
+B.US,D,20070426,000000,22.5484,22.6263,22.3978,22.446,7330353,0
+B.US,D,20070427,000000,22.5404,22.6179,22.3092,22.6179,4963942,0
+B.US,D,20070430,000000,22.7064,22.7064,22.2031,22.2387,4990181,0
+B.US,D,20070501,000000,22.2212,22.3025,21.9207,22.1463,6828712,0
+B.US,D,20070502,000000,22.341,23.5282,22.2306,23.4031,13607605,0
+B.US,D,20070503,000000,23.5365,24.169,23.2539,23.9962,13552752,0
+B.US,D,20070504,000000,24.4092,24.616,23.989,24.1205,9928823,0
+B.US,D,20070507,000000,24.5008,24.8206,24.4314,24.5822,9345529,0
+B.US,D,20070508,000000,24.4468,24.7,24.1981,24.659,7378977,0
+B.US,D,20070509,000000,24.423,24.9036,24.3281,24.4726,7314281,0
+B.US,D,20070510,000000,24.105,24.2916,23.5612,23.648,6560208,0
+B.US,D,20070511,000000,23.8453,24.0116,23.7742,23.7906,4454102,0
+B.US,D,20070514,000000,23.8154,24.105,23.1234,23.5036,8311636,0
+B.US,D,20070515,000000,23.5365,24.0447,23.4642,23.7339,7016588,0
+B.US,D,20070516,000000,23.6399,23.7266,23.2203,23.5612,7141630,0
+B.US,D,20070517,000000,23.488,23.5612,23.2203,23.3008,6588116,0
+B.US,D,20070518,000000,23.4963,23.7833,23.3008,23.6013,5682092,0
+B.US,D,20070521,000000,23.6563,24.105,23.488,23.9477,5431488,0
+B.US,D,20070522,000000,23.9397,23.9715,23.3224,23.3775,4800717,0
+B.US,D,20070523,000000,23.7038,23.742,23.3224,23.5448,6070875,0
+B.US,D,20070524,000000,23.5119,23.6399,22.9379,22.9442,6142073,0
+B.US,D,20070525,000000,23.1234,23.1955,22.7064,22.8629,6406619,0
+B.US,D,20070529,000000,23.3224,23.3224,22.575,22.6344,7114379,0
+B.US,D,20070530,000000,22.5164,22.7779,22.4544,22.6263,7575291,0
+B.US,D,20070531,000000,23.0001,23.1791,22.8969,23.0484,12540838,0
+B.US,D,20070601,000000,23.2468,23.4196,23.1107,23.2843,14883785,0
+B.US,D,20070604,000000,23.3008,23.3482,22.9297,23.1107,9477393,0
+B.US,D,20070605,000000,23.1041,23.2843,22.9442,22.9526,6481080,0
+B.US,D,20070606,000000,22.9526,23.0567,22.6819,22.7377,8797439,0
+B.US,D,20070607,000000,22.6096,22.9526,22.1937,22.2861,11179166,0
+B.US,D,20070608,000000,22.2469,22.5888,22.1546,22.4067,9224386,0
+B.US,D,20070611,000000,22.6179,22.8796,22.4781,22.6819,7951733,0
+B.US,D,20070612,000000,22.4945,22.6645,22.2616,22.3182,6672570,0
+B.US,D,20070613,000000,22.3484,22.4544,22.1309,22.341,6632632,0
+B.US,D,20070614,000000,22.3092,22.5813,22.2697,22.4781,5312934,0
+B.US,D,20070615,000000,22.6263,23.0804,22.575,23.0567,8054647,0
+B.US,D,20070618,000000,23.0338,23.1462,22.967,22.9835,4810733,0
+B.US,D,20070619,000000,22.967,23.3775,22.8629,23.3711,9118208,0
+B.US,D,20070620,000000,23.1151,23.4333,23.1107,23.2038,7716726,0
+B.US,D,20070621,000000,23.2038,23.4031,22.9526,23.4031,7327459,0
+B.US,D,20070622,000000,23.4963,23.5448,23.1234,23.5365,7717486,0
+B.US,D,20070625,000000,23.3867,23.3867,22.8565,22.8884,6385654,0
+B.US,D,20070626,000000,22.9205,22.9297,22.1382,22.3025,9169736,0
+B.US,D,20070627,000000,22.2031,22.6819,21.9853,22.6819,7146952,0
+B.US,D,20070628,000000,22.8401,23.0001,22.7285,22.7779,6787847,0
+B.US,D,20070629,000000,22.9442,23.0484,22.6645,23.0001,6119718,0
+B.US,D,20070702,000000,23.1791,23.6188,23.0722,23.5695,5562307,0
+B.US,D,20070703,000000,23.5201,23.5365,23.2539,23.4196,2805359,0
+B.US,D,20070705,000000,23.5448,23.8154,23.2679,23.7585,4671681,0
+B.US,D,20070706,000000,24.0777,24.4726,23.6955,24.3042,9747573,0
+B.US,D,20070709,000000,24.5647,24.8901,24.4314,24.6918,10245027,0
+B.US,D,20070710,000000,24.7064,24.9359,24.5987,24.8041,8102490,0
+B.US,D,20070711,000000,24.7064,24.8125,24.3454,24.5737,7662884,0
+B.US,D,20070712,000000,24.8041,25.2529,24.7796,25.2228,9536894,0
+B.US,D,20070713,000000,25.3086,25.421,25.104,25.3406,6065983,0
+B.US,D,20070716,000000,25.2228,25.3727,24.8828,25.2154,9068593,0
+B.US,D,20070717,000000,25.1351,25.3893,25.0492,25.3652,6317256,0
+B.US,D,20070718,000000,25.3965,26.75,25.3965,26.7262,16343979,0
+B.US,D,20070719,000000,26.7656,27.1458,26.6467,27.121,12393025,0
+B.US,D,20070720,000000,27.0799,27.3103,26.8204,27.2939,9334808,0
+B.US,D,20070723,000000,27.1458,27.4116,27.018,27.3359,6091652,0
+B.US,D,20070724,000000,27.5789,27.6081,27.0251,27.1127,10214104,0
+B.US,D,20070725,000000,26.5937,26.9475,26.3204,26.8615,9763099,0
+B.US,D,20070726,000000,26.3359,26.3359,25.4694,25.8143,13297649,0
+B.US,D,20070727,000000,25.5866,25.8881,25.0883,25.3004,10872580,0
+B.US,D,20070730,000000,25.2529,26.3359,25.2529,26.3287,7423869,0
+B.US,D,20070731,000000,26.5021,26.7656,25.9293,26.0298,7564419,0
+B.US,D,20070801,000000,25.7656,26.2593,25.5227,25.8717,7484031,0
+B.US,D,20070802,000000,25.9604,26.5444,25.9604,26.188,10871067,0
+B.US,D,20070803,000000,26.1661,26.5444,26.0061,26.2756,9002555,0
+B.US,D,20070806,000000,26.1167,26.4622,25.5866,26.367,7432461,0
+B.US,D,20070807,000000,26.0298,26.8139,26.0133,26.6394,7008912,0
+B.US,D,20070808,000000,26.868,27.3669,26.6541,26.9776,8692002,0
+B.US,D,20070809,000000,26.3359,26.9475,26.0766,26.7181,8169354,0
+B.US,D,20070810,000000,26.8459,27.6913,26.6221,27.1282,9395142,0
+B.US,D,20070813,000000,27.1458,27.2719,26.528,26.5774,6013667,0
+B.US,D,20070814,000000,26.5774,26.8544,25.8881,26.0205,5851122,0
+B.US,D,20070815,000000,25.5382,26.0506,25.0016,25.0573,6616633,0
+B.US,D,20070816,000000,24.7366,24.7366,22.8565,23.6333,18989993,0
+B.US,D,20070817,000000,24.7457,25.1659,23.8549,24.1444,11082777,0
+B.US,D,20070820,000000,24.4468,25.6038,24.3281,25.2154,8727769,0
+B.US,D,20070821,000000,25.0956,25.6514,24.9201,25.3807,4861824,0
+B.US,D,20070822,000000,25.645,26.4167,25.4997,26.2986,5585943,0
+B.US,D,20070823,000000,26.6313,26.8204,25.4047,25.8143,6045140,0
+B.US,D,20070824,000000,26.1816,26.3048,25.645,26.2053,6717949,0
+B.US,D,20070827,000000,26.0444,26.0444,25.2228,25.421,5421125,0
+B.US,D,20070828,000000,25.1589,25.2757,24.275,24.3864,7905313,0
+B.US,D,20070829,000000,24.7538,25.2383,24.6918,25.1589,4916806,0
+B.US,D,20070830,000000,24.8828,25.1433,24.6918,24.837,4665403,0
+B.US,D,20070831,000000,25.3965,25.8232,25.3965,25.7265,5994461,0
+B.US,D,20070904,000000,26.0205,26.6844,25.7265,26.4547,6330037,0
+B.US,D,20070905,000000,26.2145,26.8139,26.0506,26.4245,6723886,0
+B.US,D,20070906,000000,26.7975,28.8432,26.75,28.6401,20250791,0
+B.US,D,20070907,000000,29.2323,29.5412,28.6235,28.9975,14740817,0
+B.US,D,20070910,000000,29.1089,29.4627,28.6072,29.2716,9127947,0
+B.US,D,20070911,000000,29.3036,29.9772,28.9809,29.7552,11258216,0
+B.US,D,20070912,000000,29.5249,29.7321,29.1236,29.5331,7320098,0
+B.US,D,20070913,000000,29.3438,29.5249,29.0386,29.3513,6234356,0
+B.US,D,20070914,000000,29.4243,30.3073,29.1298,29.4307,7729746,0
+B.US,D,20070917,000000,29.9389,30.0502,29.312,29.6445,7540478,0
+B.US,D,20070918,000000,29.7954,30.7915,29.1629,30.6662,9709491,0
+B.US,D,20070919,000000,30.9166,31.33,30.3794,30.6517,10723835,0
+B.US,D,20070920,000000,31.5601,32.3983,31.0529,32.3901,17597105,0
+B.US,D,20070921,000000,32.2741,32.3901,31.4944,31.6916,13223866,0
+B.US,D,20070924,000000,31.5349,32.1122,31.3857,31.5684,7357486,0
+B.US,D,20070925,000000,31.0148,31.3536,30.8246,30.9251,7538383,0
+B.US,D,20070926,000000,31.0467,31.2366,29.6218,30.6022,13672148,0
+B.US,D,20070927,000000,31.0374,31.3774,30.5778,30.9983,7049234,0
+B.US,D,20070928,000000,31.646,32.5399,31.4864,31.8709,13593638,0
+B.US,D,20071001,000000,32.041,32.7053,32.041,32.6203,8416586,0
+B.US,D,20071002,000000,31.6606,31.806,30.7064,31.0529,9299310,0
+B.US,D,20071003,000000,31.2458,31.3857,30.989,31.18,11252408,0
+B.US,D,20071004,000000,31.1381,32.0959,31.0148,32.0811,11907515,0
+B.US,D,20071005,000000,31.7568,32.581,31.6606,32.3736,11333804,0
+B.US,D,20071008,000000,32.0886,32.295,31.7246,32.0811,4448003,0
+B.US,D,20071009,000000,32.0036,33.2832,31.9787,33.1534,11014272,0
+B.US,D,20071010,000000,33.5226,33.8369,33.094,33.2832,11394851,0
+B.US,D,20071011,000000,33.6412,34.0444,32.4394,33.208,15399340,0
+B.US,D,20071012,000000,33.2373,33.6267,32.9374,33.4493,6823426,0
+B.US,D,20071015,000000,34.0032,34.2099,33.6011,33.9575,11242929,0
+B.US,D,20071016,000000,33.9575,34.0672,33.167,33.2592,8052575,0
+B.US,D,20071017,000000,33.6569,33.8369,32.1534,32.2081,11487376,0
+B.US,D,20071018,000000,32.5226,33.5151,32.4761,33.3295,8107042,0
+B.US,D,20071019,000000,33.4576,33.5444,32.5318,32.9129,8818018,0
+B.US,D,20071022,000000,31.8864,32.3811,31.5272,31.9065,9496510,0
+B.US,D,20071023,000000,32.4067,33.1361,32.2575,33.0354,8017680,0
+B.US,D,20071024,000000,32.9696,33.3051,32.1287,33.1441,6726671,0
+B.US,D,20071025,000000,33.6963,33.7983,33.0528,33.4429,6975544,0
+B.US,D,20071026,000000,34.0032,34.2729,33.7491,34.0598,7249442,0
+B.US,D,20071029,000000,34.4082,35.4427,34.3543,34.8579,11504693,0
+B.US,D,20071030,000000,34.0508,34.4009,33.5226,33.537,10153517,0
+B.US,D,20071031,000000,33.9804,35.4035,33.7108,34.9136,13215966,0
+B.US,D,20071101,000000,34.0444,34.7126,33.4037,33.6267,9601801,0
+B.US,D,20071102,000000,34.3468,36.0999,33.964,36.0906,12581709,0
+B.US,D,20071105,000000,35.6666,36.7826,35.5166,36.4243,10188988,0
+B.US,D,20071106,000000,37.1838,37.4444,36.9077,37.1682,9351423,0
+B.US,D,20071107,000000,37.5816,37.7551,36.4473,36.5843,15123693,0
+B.US,D,20071108,000000,36.6602,37.3437,35.6329,36.5593,15423967,0
+B.US,D,20071109,000000,36.3951,36.6382,35.7071,35.9492,10498672,0
+B.US,D,20071112,000000,34.8177,34.929,33.0272,33.1534,14628181,0
+B.US,D,20071113,000000,33.4576,34.1074,33.208,33.5298,9628424,0
+B.US,D,20071114,000000,34.2179,34.4082,33.5773,33.719,6927233,0
+B.US,D,20071115,000000,33.3379,33.3379,31.5757,31.9387,11680045,0
+B.US,D,20071116,000000,32.3197,32.5875,31.8145,32.456,10325579,0
+B.US,D,20071119,000000,32.3197,32.3197,30.5392,30.7915,11942462,0
+B.US,D,20071120,000000,31.5201,33.4907,31.2532,33.4659,13519335,0
+B.US,D,20071121,000000,33.7035,33.7035,32.1534,33.0198,9433894,0
+B.US,D,20071123,000000,33.9804,34.1678,33.208,34.0993,4865972,0
+B.US,D,20071126,000000,34.2656,34.3844,32.9129,32.9988,8243709,0
+B.US,D,20071127,000000,32.295,32.9295,31.9873,32.6123,9523342,0
+B.US,D,20071128,000000,32.0116,33.3379,32.0116,33.229,7778607,0
+B.US,D,20071129,000000,33.0693,33.2445,32.358,32.4761,6101134,0
+B.US,D,20071130,000000,32.3197,32.7859,31.6415,32.0482,9617236,0
+B.US,D,20071203,000000,31.9552,33.0061,31.892,32.5006,5838980,0
+B.US,D,20071204,000000,32.6441,32.6441,31.8993,32.0116,6303550,0
+B.US,D,20071205,000000,31.7082,32.1845,31.1306,31.3536,8266659,0
+B.US,D,20071206,000000,31.3373,32.0036,30.9653,31.8536,9362104,0
+B.US,D,20071207,000000,31.9467,31.9467,30.7752,31.4778,8165795,0
+B.US,D,20071210,000000,31.7795,32.4678,31.7484,32.177,5268672,0
+B.US,D,20071211,000000,32.295,32.6736,30.5944,30.7385,9301029,0
+B.US,D,20071212,000000,31.5831,31.6085,31.0841,31.5027,8502674,0
+B.US,D,20071213,000000,30.9333,31.1625,30.0111,30.2397,10879820,0
+B.US,D,20071214,000000,29.9863,30.6022,29.4699,30.0649,7165100,0
+B.US,D,20071217,000000,29.8254,30.5549,29.3438,29.5823,8180129,0
+B.US,D,20071218,000000,30.0367,30.4451,29.3357,30.1581,8245014,0
+B.US,D,20071219,000000,30.2533,30.3227,29.5907,29.7232,5832650,0
+B.US,D,20071220,000000,29.6445,30.043,29.312,29.6856,6965448,0
+B.US,D,20071221,000000,30.1409,31.646,30.043,30.9166,9211338,0
+B.US,D,20071224,000000,31.0148,31.3929,30.9743,31.1381,2082002,0
+B.US,D,20071226,000000,31.6325,31.9387,31.3007,31.5831,3390306,0
+B.US,D,20071227,000000,31.924,32.2,31.5684,31.8709,5870218,0
+B.US,D,20071228,000000,32.2,33.9347,32.2,33.9265,10169223,0
+B.US,D,20071231,000000,33.8524,34.3468,33.1202,33.2674,7041746,0
+B.US,D,20080102,000000,33.9804,36.9627,33.964,36.4087,21820143,0
+B.US,D,20080103,000000,36.4034,39.0256,36.1255,38.5376,26934093,0
+B.US,D,20080104,000000,38.2459,38.3784,37.3667,37.9214,13355083,0
+B.US,D,20080107,000000,37.6426,38.5309,37.0258,37.3749,16759972,0
+B.US,D,20080108,000000,38.5803,40.1452,38.5803,38.9869,32133036,0
+B.US,D,20080109,000000,38.5145,39.9129,38.0164,39.5829,17708994,0
+B.US,D,20080110,000000,39.0181,40.0337,38.8866,39.2029,20133838,0
+B.US,D,20080111,000000,38.9869,40.6836,38.7596,40.5061,16906656,0
+B.US,D,20080114,000000,41.5817,41.6138,40.3498,40.7283,16732937,0
+B.US,D,20080115,000000,40.6204,41.282,39.3901,39.7567,16854483,0
+B.US,D,20080116,000000,39.3554,39.7741,37.3437,37.4296,23643741,0
+B.US,D,20080117,000000,37.8327,38.8319,36.6776,36.8064,17189957,0
+B.US,D,20080118,000000,37.5009,37.7633,35.7161,36.971,19841505,0
+B.US,D,20080122,000000,35.6101,39.2413,35.601,39.2258,28454740,0
+B.US,D,20080123,000000,38.3564,39.828,37.1465,38.2688,24412383,0
+B.US,D,20080124,000000,40.3177,40.5792,39.2413,40.0573,21153106,0
+B.US,D,20080125,000000,41.007,42.2327,40.7695,41.2757,17002612,0
+B.US,D,20080128,000000,41.7354,42.6678,40.9038,42.3817,16836034,0
+B.US,D,20080129,000000,42.5351,42.6906,41.9768,42.1128,13357241,0
+B.US,D,20080130,000000,42.1687,42.7234,41.1387,42.1128,15894426,0
+B.US,D,20080131,000000,41.5197,41.5197,40.1843,40.6961,18927489,0
+B.US,D,20080201,000000,41.1387,41.9238,39.5921,40.2704,21662190,0
+B.US,D,20080204,000000,39.7128,39.8425,38.363,39.043,12332502,0
+B.US,D,20080205,000000,38.0879,38.7513,37.7633,37.7633,12789138,0
+B.US,D,20080206,000000,38.9489,39.2505,38.172,38.3411,11280076,0
+B.US,D,20080207,000000,38.2047,38.4974,37.5267,38.063,14755396,0
+B.US,D,20080208,000000,38.3875,39.6751,38.3875,39.6378,10889320,0
+B.US,D,20080211,000000,39.7741,39.8911,38.5549,39.4715,10456192,0
+B.US,D,20080212,000000,39.6451,39.9707,37.906,38.0949,11248006,0
+B.US,D,20080213,000000,38.0549,38.6957,37.7158,38.6014,17367733,0
+B.US,D,20080214,000000,38.4096,38.7113,37.5887,37.6127,15104531,0
+B.US,D,20080215,000000,38.0715,38.3246,37.3265,37.651,10701489,0
+B.US,D,20080219,000000,38.7182,39.4944,38.3875,39.3135,10043714,0
+B.US,D,20080220,000000,39.073,39.7741,38.4974,39.7741,13073511,0
+B.US,D,20080221,000000,40.3334,41.0876,39.8114,39.9213,14203710,0
+B.US,D,20080222,000000,39.7813,40.0866,38.5878,39.6828,9730350,0
+B.US,D,20080225,000000,39.9292,40.2017,38.7596,39.2833,9400543,0
+B.US,D,20080226,000000,39.2758,40.372,38.7669,39.9934,10137643,0
+B.US,D,20080227,000000,40.3097,41.4578,40.1524,40.7044,11424781,0
+B.US,D,20080228,000000,40.9038,42.3449,40.9038,42.1924,9735411,0
+B.US,D,20080229,000000,42.1211,42.1211,40.72,41.0993,11364376,0
+B.US,D,20080303,000000,41.7582,42.7151,41.4638,42.366,10610687,0
+B.US,D,20080304,000000,42.0973,42.6825,39.9058,40.4905,13501154,0
+B.US,D,20080305,000000,41.124,42.2389,40.8344,41.783,11444132,0
+B.US,D,20080306,000000,41.8076,41.8076,40.1114,40.9184,12110806,0
+B.US,D,20080307,000000,40.6836,40.7283,39.7475,39.8911,8316531,0
+B.US,D,20080310,000000,39.5757,39.7987,38.4974,38.8071,10737527,0
+B.US,D,20080311,000000,39.5583,40.0018,38.6957,39.9129,9655631,0
+B.US,D,20080312,000000,40.3014,40.3801,39.5829,40.0646,5731087,0
+B.US,D,20080313,000000,41.0308,42.0882,40.7437,41.9693,12279092,0
+B.US,D,20080314,000000,41.6796,43.3075,41.4493,42.1769,12746452,0
+B.US,D,20080317,000000,41.5973,42.7554,40.6961,41.3954,14335617,0
+B.US,D,20080318,000000,41.9466,41.9466,39.1068,39.2258,11074482,0
+B.US,D,20080319,000000,38.7596,38.7596,35.8009,35.8009,23503096,0
+B.US,D,20080320,000000,34.557,34.557,32.8665,33.229,32603407,0
+B.US,D,20080324,000000,33.6331,34.4467,33.0126,33.1844,16098089,0
+B.US,D,20080325,000000,33.987,34.5489,33.7355,34.4546,13531575,0
+B.US,D,20080326,000000,34.7251,36.0367,34.645,36.0048,14936720,0
+B.US,D,20080327,000000,36.0367,36.2973,35.4427,35.6666,9759056,0
+B.US,D,20080328,000000,35.4035,35.579,34.557,35.3651,7628137,0
+B.US,D,20080331,000000,35.6914,35.8459,33.537,34.3761,9419862,0
+B.US,D,20080401,000000,33.3452,33.5536,32.6808,33.167,16334069,0
+B.US,D,20080402,000000,33.3946,34.7638,33.3946,34.6878,12545979,0
+B.US,D,20080403,000000,34.4546,34.9062,34.0353,34.3697,10675978,0
+B.US,D,20080404,000000,34.3844,35.0242,34.3543,34.5414,8827116,0
+B.US,D,20080407,000000,34.9693,35.8625,34.6367,34.8495,9528183,0
+B.US,D,20080408,000000,34.5023,34.8413,33.741,34.0353,8217383,0
+B.US,D,20080409,000000,34.1393,35.0561,34.0207,34.8979,10351883,0
+B.US,D,20080410,000000,35.1438,35.4336,34.1156,34.8248,9030644,0
+B.US,D,20080411,000000,34.4218,34.5023,33.6569,33.7741,6510618,0
+B.US,D,20080414,000000,33.9174,34.0207,33.2757,33.996,8973226,0
+B.US,D,20080415,000000,34.3223,34.9062,34.2985,34.4009,8095484,0
+B.US,D,20080416,000000,35.4181,36.5524,35.4035,36.4243,12499346,0
+B.US,D,20080417,000000,36.6006,36.6006,35.3104,35.7316,7292616,0
+B.US,D,20080418,000000,35.0561,35.0633,33.8607,34.6192,11373238,0
+B.US,D,20080421,000000,34.9062,34.964,33.8678,34.1331,9070916,0
+B.US,D,20080422,000000,33.8524,34.7407,33.5151,33.7904,9505309,0
+B.US,D,20080423,000000,33.2445,33.2445,32.0567,32.2787,14691424,0
+B.US,D,20080424,000000,31.8536,31.9065,30.5622,31.0374,16620602,0
+B.US,D,20080425,000000,31.4086,31.7167,30.6746,31.3857,13979565,0
+B.US,D,20080428,000000,31.6005,32.0036,30.8683,30.8839,7949298,0
+B.US,D,20080429,000000,30.3154,30.4451,29.4948,29.6693,12629744,0
+B.US,D,20080430,000000,29.9315,30.8491,29.8649,30.3619,19116528,0
+B.US,D,20080501,000000,29.7469,30.2597,29.2716,29.5578,17785825,0
+B.US,D,20080502,000000,29.5103,30.043,29.408,29.7148,11558972,0
+B.US,D,20080505,000000,30.4526,30.9983,30.2597,30.7833,10727029,0
+B.US,D,20080506,000000,31.1472,31.6005,30.9983,31.1625,13581867,0
+B.US,D,20080507,000000,30.8566,31.1079,30.6352,31.0841,10745730,0
+B.US,D,20080508,000000,31.33,31.9387,30.9743,31.8371,14509017,0
+B.US,D,20080509,000000,32.4156,32.4156,30.9653,31.1625,12773112,0
+B.US,D,20080512,000000,31.0061,31.3774,30.5549,30.6994,8504909,0
+B.US,D,20080513,000000,30.1117,30.9424,29.9451,30.5944,9973750,0
+B.US,D,20080514,000000,30.682,30.8317,29.8409,29.8729,11832077,0
+B.US,D,20080515,000000,30.6746,31.0612,30.3309,30.9819,14101699,0
+B.US,D,20080516,000000,32.0482,32.2165,31.5757,31.806,17401772,0
+B.US,D,20080519,000000,32.3115,32.4761,31.4944,32.3736,12334882,0
+B.US,D,20080520,000000,32.7383,33.6477,32.5958,33.5071,11686356,0
+B.US,D,20080521,000000,33.5536,34.7126,33.4822,33.7741,16049766,0
+B.US,D,20080522,000000,33.6963,34.2099,33.0061,33.6734,9543139,0
+B.US,D,20080523,000000,34.0289,34.239,33.208,33.2832,7713283,0
+B.US,D,20080527,000000,32.6203,32.7539,32.0036,32.2741,8193886,0
+B.US,D,20080528,000000,31.6856,32.3115,31.2045,32.3115,10948072,0
+B.US,D,20080529,000000,31.5027,31.6005,30.9251,30.989,10924775,0
+B.US,D,20080530,000000,31.3455,31.9873,31.2606,31.8791,6848570,0
+B.US,D,20080602,000000,31.7568,32.5399,31.6856,31.8791,7057179,0
+B.US,D,20080603,000000,31.4778,32.3288,31.3536,31.4342,7362778,0
+B.US,D,20080604,000000,31.4259,31.646,30.7158,30.8153,6095830,0
+B.US,D,20080605,000000,30.7158,32.074,30.5101,31.9873,10539660,0
+B.US,D,20080606,000000,32.5226,33.537,32.4231,33.2832,15749233,0
+B.US,D,20080609,000000,33.3452,33.6176,32.9295,33.2674,9854034,0
+B.US,D,20080610,000000,32.5566,32.7859,30.7305,31.0148,15884232,0
+B.US,D,20080611,000000,31.6546,31.8619,31.0313,31.3373,10259841,0
+B.US,D,20080612,000000,30.7158,30.7615,29.9067,30.5311,8676686,0
+B.US,D,20080613,000000,30.2158,30.7659,30.1499,30.5009,5396988,0
+B.US,D,20080616,000000,31.3152,31.9698,31.0061,31.2695,8110758,0
+B.US,D,20080617,000000,31.1958,31.9149,31.0841,31.5349,5341698,0
+B.US,D,20080618,000000,31.6682,32.137,31.4001,31.9951,6773161,0
+B.US,D,20080619,000000,32.604,32.8354,31.616,31.7011,11074400,0
+B.US,D,20080620,000000,32.1534,32.667,31.5601,31.9873,11338461,0
+B.US,D,20080623,000000,31.4413,32.5655,31.0529,32.456,6924565,0
+B.US,D,20080624,000000,32.3654,33.0528,32.241,32.3983,7260638,0
+B.US,D,20080625,000000,32.5399,32.5483,31.1958,32.0116,8604862,0
+B.US,D,20080626,000000,32.8737,34.2254,32.8354,34.0508,18718985,0
+B.US,D,20080627,000000,34.7407,36.1758,34.6048,35.601,18637063,0
+B.US,D,20080630,000000,35.8696,36.3777,34.8908,35.9966,13579112,0
+B.US,D,20080701,000000,36.7259,37.1838,36.3951,36.6776,14278073,0
+B.US,D,20080702,000000,36.1967,36.63,35.5233,35.7471,15689865,0
+B.US,D,20080703,000000,35.1348,35.8459,34.5414,35.674,9222165,0
+B.US,D,20080707,000000,34.6788,35.7545,34.6705,35.3568,12018731,0
+B.US,D,20080708,000000,34.8177,35.3476,34.4373,35.1611,11058041,0
+B.US,D,20080709,000000,35.4828,36.7333,35.2554,35.3176,9120049,0
+B.US,D,20080710,000000,35.9746,37.6591,35.7718,36.9627,12700882,0
+B.US,D,20080711,000000,37.9525,39.3783,37.8967,38.9315,20430526,0
+B.US,D,20080714,000000,39.0017,39.9787,38.6088,39.8662,12409369,0
+B.US,D,20080715,000000,40.5061,41.5197,38.4505,39.2971,25102289,0
+B.US,D,20080716,000000,39.3829,39.8983,37.8474,38.2944,12796517,0
+B.US,D,20080717,000000,37.9298,39.1068,37.0258,37.5816,13591076,0
+B.US,D,20080718,000000,37.4747,38.0879,37.0587,37.4215,9532786,0
+B.US,D,20080721,000000,37.9525,38.2688,36.9791,38.1957,7842480,0
+B.US,D,20080722,000000,38.6088,39.2584,37.4598,37.6837,10822125,0
+B.US,D,20080723,000000,37.5009,37.8474,34.472,34.7484,18893970,0
+B.US,D,20080724,000000,34.9693,35.5233,34.1614,34.6613,13029213,0
+B.US,D,20080725,000000,34.7179,35.1767,33.6823,34.7126,8109394,0
+B.US,D,20080728,000000,34.7126,35.8083,34.0993,34.9693,7805957,0
+B.US,D,20080729,000000,35.0561,35.0973,33.1844,33.6899,10409506,0
+B.US,D,20080730,000000,32.667,33.5536,30.9002,33.5536,19468073,0
+B.US,D,20080731,000000,34.1393,34.7948,33.2592,33.5071,11152563,0
+B.US,D,20080801,000000,33.4429,34.5414,31.625,32.1031,16561123,0
+B.US,D,20080804,000000,31.6546,32.4067,31.2532,31.6606,9465654,0
+B.US,D,20080805,000000,30.8922,30.8922,29.1777,29.3193,18363977,0
+B.US,D,20080806,000000,29.7067,30.3227,29.1683,29.2416,15227555,0
+B.US,D,20080807,000000,29.438,29.5743,28.4044,28.7059,13385323,0
+B.US,D,20080808,000000,28.0296,28.1263,27.388,27.8495,15700206,0
+B.US,D,20080811,000000,27.7873,27.888,25.4997,25.9293,25041050,0
+B.US,D,20080812,000000,26.2756,26.7583,25.6514,26.5774,22100534,0
+B.US,D,20080813,000000,26.8204,28.046,26.5444,27.888,21501361,0
+B.US,D,20080814,000000,27.4291,27.8103,26.5116,26.5691,13918905,0
+B.US,D,20080815,000000,26.1577,26.1577,25.0956,25.445,19307650,0
+B.US,D,20080818,000000,26.1412,26.4303,25.7092,26.1167,12599651,0
+B.US,D,20080819,000000,25.6724,27.0799,25.645,26.4547,14233984,0
+B.US,D,20080820,000000,26.8204,27.2856,26.1733,26.6696,13957966,0
+B.US,D,20080821,000000,27.9685,28.8512,27.9685,28.4748,18558035,0
+B.US,D,20080822,000000,27.9599,27.9685,27.1376,27.5022,9321860,0
+B.US,D,20080825,000000,27.3804,27.9685,26.9556,27.2235,6116222,0
+B.US,D,20080826,000000,27.1531,27.6913,27.0498,27.1458,7313563,0
+B.US,D,20080827,000000,27.8577,28.0853,27.5022,28.0853,9314532,0
+B.US,D,20080828,000000,28.8117,28.8284,27.2775,27.7052,9829034,0
+B.US,D,20080829,000000,28.1263,28.1263,27.3194,27.4792,5896371,0
+B.US,D,20080902,000000,26.0671,26.3433,25.3169,26.0362,15979239,0
+B.US,D,20080903,000000,25.9121,26.1816,24.4788,24.8453,18324645,0
+B.US,D,20080904,000000,25.1734,25.3727,23.9642,24.1816,14001709,0
+B.US,D,20080905,000000,24.7291,24.9201,23.9561,24.4788,14673399,0
+B.US,D,20080908,000000,25.2311,25.3086,23.2468,23.2679,16052646,0
+B.US,D,20080909,000000,22.6435,22.6581,21.0442,21.0442,32223749,0
+B.US,D,20080910,000000,21.3146,22.2031,21.131,21.8291,28019495,0
+B.US,D,20080911,000000,21.8291,21.8584,20.5861,21.0753,23336726,0
+B.US,D,20080912,000000,21.8128,23.5695,21.5514,23.3957,28533447,0
+B.US,D,20080915,000000,23.4268,23.6188,21.6875,22.1069,22981485,0
+B.US,D,20080916,000000,21.1795,22.9442,20.9517,22.7714,25637314,0
+B.US,D,20080917,000000,22.746,26.5444,22.3731,25.7182,49705244,0
+B.US,D,20080918,000000,27.0096,28.27,23.6188,25.0956,55058124,0
+B.US,D,20080919,000000,24.5822,27.7699,24.5737,27.7699,23991261,0
+B.US,D,20080922,000000,28.8926,31.3234,28.8201,30.1737,33331761,0
+B.US,D,20080923,000000,30.3392,30.7064,28.79,29.4699,26960739,0
+B.US,D,20080924,000000,30.2533,30.8153,29.3769,30.4387,19383166,0
+B.US,D,20080925,000000,30.1052,30.9166,28.6895,28.8751,20257391,0
+B.US,D,20080926,000000,29.5658,30.4049,28.8751,29.2716,22208430,0
+B.US,D,20080929,000000,29.1236,31.3234,28.4262,30.6022,38231531,0
+B.US,D,20080930,000000,30.2158,30.2158,28.7059,29.0698,21960815,0
+B.US,D,20081001,000000,29.0467,31.0374,28.7826,29.5578,26804128,0
+B.US,D,20081002,000000,28.3321,28.4828,24.9605,25.2602,33233097,0
+B.US,D,20081003,000000,24.8901,26.9063,24.487,25.3893,20811112,0
+B.US,D,20081006,000000,26.188,27.1612,22.2076,23.742,34877604,0
+B.US,D,20081007,000000,24.837,25.4128,23.7504,24.1287,33428955,0
+B.US,D,20081008,000000,25.1659,28.2606,24.8289,28.2536,37820585,0
+B.US,D,20081009,000000,27.454,28.3568,26.6313,27.683,20799027,0
+B.US,D,20081010,000000,26.8761,28.0696,23.5036,23.7585,25779070,0
+B.US,D,20081013,000000,24.8041,25.0492,20.7746,22.2469,30334962,0
+B.US,D,20081014,000000,22.9442,24.1816,22.5484,23.5612,29785310,0
+B.US,D,20081015,000000,23.2468,24.0537,21.3211,21.63,19979517,0
+B.US,D,20081016,000000,22.0195,22.1234,19.1622,19.4457,38198699,0
+B.US,D,20081017,000000,18.6895,21.5514,18.1175,18.6817,25341889,0
+B.US,D,20081020,000000,19.3669,21.0669,18.6248,20.9758,14587188,0
+B.US,D,20081021,000000,20.0142,20.0945,18.6557,18.6981,16547646,0
+B.US,D,20081022,000000,17.8554,17.8554,15.7128,15.9589,26390138,0
+B.US,D,20081023,000000,15.3162,17.0255,14.3282,14.882,34130745,0
+B.US,D,20081024,000000,13.6645,16.3289,13.6645,15.7367,25210514,0
+B.US,D,20081027,000000,15.6974,16.298,14.0833,14.3502,23167769,0
+B.US,D,20081028,000000,14.9362,16.1297,14.1856,16.1225,20886085,0
+B.US,D,20081029,000000,16.8106,18.4834,16.4415,17.9932,25297618,0
+B.US,D,20081030,000000,18.7354,19.3131,17.1306,19.2408,19590622,0
+B.US,D,20081031,000000,18.845,19.3448,17.8891,17.9932,13689226,0
+B.US,D,20081103,000000,18.4923,18.5993,17.3362,17.6095,13446381,0
+B.US,D,20081104,000000,18.5361,20.206,18.4677,20.1193,18371805,0
+B.US,D,20081105,000000,19.6822,20.7343,19.1467,19.7416,14769105,0
+B.US,D,20081106,000000,20.0142,20.5624,18.2041,18.2921,13572539,0
+B.US,D,20081107,000000,18.8277,19.6494,18.2363,18.9567,14288009,0
+B.US,D,20081110,000000,19.992,20.1766,19.0835,19.7646,16269019,0
+B.US,D,20081111,000000,19.2017,19.281,18.1504,18.4998,11157295,0
+B.US,D,20081112,000000,18.061,18.5745,16.3948,16.4642,18879762,0
+B.US,D,20081113,000000,16.8361,18.6322,15.117,18.4757,22056908,0
+B.US,D,20081114,000000,18.7812,19.4128,17.5162,17.6361,18708333,0
+B.US,D,20081117,000000,17.256,17.7848,16.3381,16.733,14765246,0
+B.US,D,20081118,000000,16.8279,17.4688,16.2174,16.6543,14921567,0
+B.US,D,20081119,000000,16.8756,17.8554,16.4807,16.709,24175779,0
+B.US,D,20081120,000000,16.7741,17.2063,15.8566,16.298,22661368,0
+B.US,D,20081121,000000,17.5619,21.598,17.1743,21.4023,43496712,0
+B.US,D,20081124,000000,22.5578,23.4963,21.9443,22.2387,26657753,0
+B.US,D,20081125,000000,22.8629,22.9442,20.6464,21.9443,21317019,0
+B.US,D,20081126,000000,21.7413,23.1389,21.4957,22.9917,14815074,0
+B.US,D,20081128,000000,23.2468,23.4579,22.3731,23.3069,4601610,0
+B.US,D,20081201,000000,21.8502,22.2946,20.6101,20.8137,17178227,0
+B.US,D,20081202,000000,21.4699,21.9443,21.0442,21.8731,15861238,0
+B.US,D,20081203,000000,21.0669,21.672,20.3732,20.9042,15582775,0
+B.US,D,20081204,000000,20.7517,22.2212,20.0221,20.3341,14841480,0
+B.US,D,20081205,000000,19.7252,20.0305,17.9312,19.8917,17482026,0
+B.US,D,20081208,000000,21.4957,21.9288,20.9828,21.5605,14958590,0
+B.US,D,20081209,000000,21.1638,22.746,21.0068,21.9534,13232354,0
+B.US,D,20081210,000000,23.2295,24.4788,23.2295,24.0356,22217066,0
+B.US,D,20081211,000000,25.1196,26.2436,23.8712,24.169,21781995,0
+B.US,D,20081212,000000,23.6333,25.4386,23.3482,24.7796,17902001,0
+B.US,D,20081215,000000,25.5618,26.6778,25.1589,26.0444,22554679,0
+B.US,D,20081216,000000,25.9978,27.6675,25.5618,27.6165,28716786,0
+B.US,D,20081217,000000,27.6913,29.9389,27.345,28.0771,26934375,0
+B.US,D,20081218,000000,27.7791,27.8669,25.7182,26.3514,25162723,0
+B.US,D,20081219,000000,25.5227,26.8761,25.0573,26.5021,23023938,0
+B.US,D,20081222,000000,26.8378,27.6595,25.2456,25.7969,13865881,0
+B.US,D,20081223,000000,25.7969,27.0663,25.4605,26.7894,12306412,0
+B.US,D,20081224,000000,26.6467,27.6255,25.9761,27.1055,5898730,0
+B.US,D,20081226,000000,27.0883,28.5514,26.5196,28.3238,5880095,0
+B.US,D,20081229,000000,28.8667,29.2626,28.2207,28.8926,16437118,0
+B.US,D,20081230,000000,28.7826,28.948,28.3403,28.7362,13423747,0
+B.US,D,20081231,000000,28.2606,29.3357,27.9511,29.0926,16141374,0
+B.US,D,20090102,000000,28.459,29.8045,28.4355,28.4683,15057187,0
+B.US,D,20090105,000000,27.2005,27.888,26.7975,27.1761,21061764,0
+B.US,D,20090106,000000,27.0799,27.454,26.2593,26.6313,29088532,0
+B.US,D,20090107,000000,26.4787,26.4787,24.3627,24.6918,18845435,0
+B.US,D,20090108,000000,25.4997,26.3898,25.2685,26.2756,18913168,0
+B.US,D,20090109,000000,25.9121,26.8544,25.1824,26.0298,17872416,0
+B.US,D,20090112,000000,25.1196,25.4605,24.3864,24.6378,16259385,0
+B.US,D,20090113,000000,24.6826,26.0671,24.4641,25.8881,21434368,0
+B.US,D,20090114,000000,25.3004,26.1332,24.5822,24.9284,18527664,0
+B.US,D,20090115,000000,25.3169,26.6394,24.5236,26.4858,20862575,0
+B.US,D,20090116,000000,27.5927,27.7699,25.8717,27.1127,23486585,0
+B.US,D,20090120,000000,27.2143,28.7982,26.8844,27.5268,29049718,0
+B.US,D,20090121,000000,27.5268,28.9645,26.7656,28.9645,22897123,0
+B.US,D,20090122,000000,28.3715,29.2963,27.9747,28.1419,20229889,0
+B.US,D,20090123,000000,28.948,31.6415,28.948,31.1958,23727120,0
+B.US,D,20090126,000000,32.1534,32.358,29.6856,30.2397,24312381,0
+B.US,D,20090127,000000,29.7386,30.4937,29.1932,29.3357,17437516,0
+B.US,D,20090128,000000,29.6299,29.8045,28.109,28.7286,20613772,0
+B.US,D,20090129,000000,28.2441,30.7461,28.1592,30.5173,23770241,0
+B.US,D,20090130,000000,31.2458,31.2532,29.4171,29.661,21176326,0
+B.US,D,20090202,000000,28.7451,29.661,28.1183,28.4748,14263970,0
+B.US,D,20090203,000000,28.7527,29.1777,27.9181,28.3642,13389656,0
+B.US,D,20090204,000000,29.0312,29.7469,28.8065,29.3357,15979394,0
+B.US,D,20090205,000000,30.2688,30.7752,29.7469,30.5173,16954982,0
+B.US,D,20090206,000000,29.7707,31.3536,29.7707,30.9743,13282050,0
+B.US,D,20090209,000000,30.4214,30.8839,29.5331,29.9315,15606538,0
+B.US,D,20090210,000000,30.659,30.7615,29.1464,29.3769,16824640,0
+B.US,D,20090211,000000,29.7707,31.1472,29.3933,30.5238,26066003,0
+B.US,D,20090212,000000,30.1737,30.9743,30.1737,30.841,17801903,0
+B.US,D,20090213,000000,30.4598,30.5778,29.8729,30.0191,14762464,0
+B.US,D,20090217,000000,30.7461,31.0841,29.2487,29.5019,26374211,0
+B.US,D,20090218,000000,29.5578,30.6662,28.6235,30.4451,26215162,0
+B.US,D,20090219,000000,30.0649,30.5476,28.6803,28.8284,18260659,0
+B.US,D,20090220,000000,29.7067,29.8484,28.0853,29.1857,26116926,0
+B.US,D,20090223,000000,28.3779,28.7132,27.9116,28.1684,17886250,0
+B.US,D,20090224,000000,28.1592,28.1592,24.8289,25.0251,26672904,0
+B.US,D,20090225,000000,24.913,26.2674,24.5987,24.6523,24868145,0
+B.US,D,20090226,000000,24.3042,25.0727,23.7833,24.7969,24550758,0
+B.US,D,20090227,000000,25.5793,25.6038,23.2468,23.893,28832854,0
+B.US,D,20090302,000000,24.275,24.4387,21.9443,22.1382,32087096,0
+B.US,D,20090303,000000,21.9619,22.9205,21.227,22.4617,25727265,0
+B.US,D,20090304,000000,22.9297,23.17,21.7342,21.9288,19334625,0
+B.US,D,20090305,000000,21.9371,22.8474,21.9371,22.8007,20992370,0
+B.US,D,20090306,000000,23.1389,23.7833,22.4222,22.7551,22236685,0
+B.US,D,20090309,000000,22.4544,22.575,21.6875,22.1234,14690188,0
+B.US,D,20090310,000000,22.1309,22.2531,20.3871,20.6025,24820398,0
+B.US,D,20090311,000000,20.8376,21.9534,20.206,21.6545,22141655,0
+B.US,D,20090312,000000,22.0914,22.9589,21.8291,22.8401,21399677,0
+B.US,D,20090313,000000,23.4724,23.6643,23.0338,23.4579,15039894,0
+B.US,D,20090316,000000,23.0255,23.6808,22.9835,23.4196,12020345,0
+B.US,D,20090317,000000,23.3224,23.5448,22.3731,22.9526,12699396,0
+B.US,D,20090318,000000,22.5658,25.2757,21.5194,25.2685,37958645,0
+B.US,D,20090319,000000,26.3514,27.0883,26.0133,26.3898,31036536,0
+B.US,D,20090320,000000,26.0845,26.868,25.9521,26.4167,17054711,0
+B.US,D,20090323,000000,26.3992,26.7583,25.9675,26.2509,15900148,0
+B.US,D,20090324,000000,25.5143,26.0298,25.1734,25.3652,23053812,0
+B.US,D,20090325,000000,25.5143,26.7007,25.1589,26.1093,19844776,0
+B.US,D,20090326,000000,26.3835,26.5855,25.8545,26.1332,11964395,0
+B.US,D,20090327,000000,25.5227,25.8799,25.1589,25.4694,8312969,0
+B.US,D,20090330,000000,24.8592,26.2053,24.6378,25.5382,14243712,0
+B.US,D,20090331,000000,25.9906,26.3514,25.2602,25.6514,12289606,0
+B.US,D,20090401,000000,26.1661,26.9321,25.9675,26.8139,13642825,0
+B.US,D,20090402,000000,26.2053,26.2986,25.4294,25.5537,17229136,0
+B.US,D,20090403,000000,25.4997,25.8955,23.7339,24.0777,19800238,0
+B.US,D,20090406,000000,23.5282,23.5282,22.6645,22.746,19637253,0
+B.US,D,20090407,000000,23.1041,23.4963,22.967,22.9835,16409768,0
+B.US,D,20090408,000000,23.3008,23.34,22.3639,22.831,13270076,0
+B.US,D,20090409,000000,22.8969,22.9589,22.4544,22.596,11606232,0
+B.US,D,20090413,000000,23.2679,23.4031,22.69,22.7138,11775391,0
+B.US,D,20090414,000000,23.0166,23.488,22.7625,23.0484,12079614,0
+B.US,D,20090415,000000,23.1525,23.6808,23.1234,23.5757,10636351,0
+B.US,D,20090416,000000,23.5036,23.5757,22.0577,22.341,17204930,0
+B.US,D,20090417,000000,22.1546,22.2212,21.4332,21.7799,16700549,0
+B.US,D,20090420,000000,22.1792,23.1955,22.0914,23.0001,16712382,0
+B.US,D,20090421,000000,23.34,23.5119,21.8885,22.3182,14153424,0
+B.US,D,20090422,000000,22.6435,22.9297,22.3484,22.4708,12109309,0
+B.US,D,20090423,000000,22.6096,23.7339,22.4863,23.3318,14506234,0
+B.US,D,20090424,000000,23.8154,24.423,23.5365,24.3709,13565752,0
+B.US,D,20090427,000000,24.0282,24.2978,23.5282,23.8792,9662331,0
+B.US,D,20090428,000000,23.0166,23.34,22.5813,22.9205,9188530,0
+B.US,D,20090429,000000,23.5365,23.7266,23.1389,23.4333,9954618,0
+B.US,D,20090430,000000,23.2295,23.6563,23.0255,23.0255,11144920,0
+B.US,D,20090501,000000,23.0255,23.3069,22.7625,22.9442,7604628,0
+B.US,D,20090504,000000,23.3556,24.487,23.2843,24.4387,10201604,0
+B.US,D,20090505,000000,24.9687,25.2922,24.6378,24.9605,13429890,0
+B.US,D,20090506,000000,25.2922,26.0671,25.2757,26.0133,13454297,0
+B.US,D,20090507,000000,26.6467,26.8286,25.6296,25.9604,14384544,0
+B.US,D,20090508,000000,26.2364,27.0405,25.7182,26.9321,12352567,0
+B.US,D,20090511,000000,26.3835,27.1376,26.1661,26.6167,10513392,0
+B.US,D,20090512,000000,27.1282,27.8815,27.0251,27.7699,16002905,0
+B.US,D,20090513,000000,27.2398,28.4262,26.9063,27.1761,14462107,0
+B.US,D,20090514,000000,27.0718,27.5854,26.5021,26.9857,11323842,0
+B.US,D,20090515,000000,27.0571,27.3669,26.2291,26.4951,10187226,0
+B.US,D,20090518,000000,26.5691,26.8286,25.6798,26.4787,7546004,0
+B.US,D,20090519,000000,26.7345,27.345,26.1167,26.8916,10767957,0
+B.US,D,20090520,000000,27.4291,28.8595,27.345,28.6565,18512638,0
+B.US,D,20090521,000000,28.5835,29.5988,27.9511,29.1857,16517474,0
+B.US,D,20090522,000000,29.7067,30.4387,29.5249,30.0649,14847949,0
+B.US,D,20090526,000000,29.3513,29.6693,28.6721,29.2716,16306883,0
+B.US,D,20090527,000000,29.2799,29.4627,28.4355,28.5212,13918688,0
+B.US,D,20090528,000000,28.9645,29.7232,28.9071,29.4171,10803511,0
+B.US,D,20090529,000000,30.5101,30.8246,29.8903,30.1271,13361358,0
+B.US,D,20090601,000000,30.5009,30.5622,29.1547,29.3036,17106597,0
+B.US,D,20090602,000000,29.312,30.3007,29.0467,29.9772,15558276,0
+B.US,D,20090603,000000,29.4463,29.6299,28.419,28.9071,14087008,0
+B.US,D,20090604,000000,29.2963,30.1052,29.2323,29.7881,9840336,0
+B.US,D,20090605,000000,28.8667,29.0312,28.2606,28.5212,11448468,0
+B.US,D,20090608,000000,28.046,28.9892,27.7637,28.9236,9761441,0
+B.US,D,20090609,000000,29.3933,29.4545,28.4984,28.5745,10192195,0
+B.US,D,20090610,000000,29.023,29.0552,27.4456,27.7381,17425071,0
+B.US,D,20090611,000000,27.6512,27.8815,26.9857,27.42,13622163,0
+B.US,D,20090612,000000,26.5937,27.0799,26.3835,26.8916,11150518,0
+B.US,D,20090615,000000,26.5855,26.7007,25.7893,26.0298,10631825,0
+B.US,D,20090616,000000,26.6778,26.97,26.1093,26.4303,10161298,0
+B.US,D,20090617,000000,26.5196,26.5774,25.7583,26.4167,11766658,0
+B.US,D,20090618,000000,26.3835,27.1376,26.1093,26.188,12713393,0
+B.US,D,20090619,000000,26.56,27.0571,26.2674,26.8916,11534041,0
+B.US,D,20090622,000000,26.0061,26.1167,25.1734,25.2154,11525729,0
+B.US,D,20090623,000000,25.4694,26.3433,25.0192,26.2593,9495542,0
+B.US,D,20090624,000000,26.9931,27.0343,26.2847,26.5774,11833575,0
+B.US,D,20090625,000000,26.6467,27.9181,26.56,27.8951,10869751,0
+B.US,D,20090626,000000,28.0212,28.2909,27.6,27.7143,8226085,0
+B.US,D,20090629,000000,27.7545,27.9685,27.388,27.5854,5400870,0
+B.US,D,20090630,000000,27.3761,27.6988,26.3992,26.5444,9443557,0
+B.US,D,20090701,000000,27.0718,28.1183,27.0718,27.6913,7924252,0
+B.US,D,20090702,000000,27.0571,27.0883,26.5444,26.9475,7371830,0
+B.US,D,20090706,000000,26.3287,26.4167,25.7016,26.2053,7984373,0
+B.US,D,20090707,000000,26.2986,26.5855,25.8881,25.9366,6734406,0
+B.US,D,20090708,000000,25.6798,26.1494,24.5737,24.9036,12762781,0
+B.US,D,20090709,000000,25.2228,25.8232,25.0346,25.104,7630466,0
+B.US,D,20090710,000000,24.8673,25.348,24.5492,25.0346,8766933,0
+B.US,D,20090713,000000,24.7137,25.3086,24.2657,25.3086,9292593,0
+B.US,D,20090714,000000,25.8232,26.1001,25.6038,25.982,9017626,0
+B.US,D,20090715,000000,26.9857,27.1458,26.7894,26.8544,8677441,0
+B.US,D,20090716,000000,26.6313,27.0498,26.4303,26.8761,4859870,0
+B.US,D,20090717,000000,27.1055,27.388,26.8378,27.2554,5831970,0
+B.US,D,20090720,000000,28.1513,28.27,27.5736,28.1592,7876985,0
+B.US,D,20090721,000000,28.459,28.505,27.463,28.014,7202999,0
+B.US,D,20090722,000000,27.7297,28.2536,27.5104,27.6512,7218977,0
+B.US,D,20090723,000000,27.3761,28.419,27.3669,27.7637,8967525,0
+B.US,D,20090724,000000,27.9894,28.2909,27.7381,27.9685,5820028,0
+B.US,D,20090727,000000,28.27,28.3156,27.5927,27.6759,6443082,0
+B.US,D,20090728,000000,27.208,27.3359,26.1093,26.5021,11121893,0
+B.US,D,20090729,000000,26.2903,26.3514,25.7182,25.9978,8465313,0
+B.US,D,20090730,000000,26.899,27.0965,26.6778,26.7811,10069419,0
+B.US,D,20090731,000000,26.7181,27.8495,26.5937,27.6081,13090345,0
+B.US,D,20090803,000000,28.2279,28.9645,28.1513,28.5679,10356062,0
+B.US,D,20090804,000000,28.7204,29.0148,28.1008,28.6072,9363849,0
+B.US,D,20090805,000000,28.7451,28.915,27.9599,28.505,8935875,0
+B.US,D,20090806,000000,28.8985,29.0467,27.927,28.2846,9654227,0
+B.US,D,20090807,000000,28.0936,28.3715,27.463,27.5104,9325715,0
+B.US,D,20090810,000000,27.1694,27.3359,26.8615,27.1055,6333191,0
+B.US,D,20090811,000000,26.9321,27.0965,26.5021,26.6101,7775346,0
+B.US,D,20090812,000000,26.5021,26.9556,26.3754,26.5855,8780670,0
+B.US,D,20090813,000000,27.1612,27.494,26.6622,27.0498,8820869,0
+B.US,D,20090814,000000,27.2481,27.42,26.4547,26.8378,8363484,0
+B.US,D,20090817,000000,26.0061,26.2847,25.4521,26.0592,10550638,0
+B.US,D,20090818,000000,26.1093,26.6622,26.1093,26.4702,8538938,0
+B.US,D,20090819,000000,26.0671,26.97,25.8626,26.7583,7427948,0
+B.US,D,20090820,000000,26.6541,27.1935,26.6394,27.0096,7373830,0
+B.US,D,20090821,000000,27.6338,27.7545,27.3359,27.4291,7575499,0
+B.US,D,20090824,000000,27.6759,27.888,27.121,27.2005,8545546,0
+B.US,D,20090825,000000,27.6595,27.7637,27.018,27.3022,8132299,0
+B.US,D,20090826,000000,27.0965,27.2637,26.8139,27.0571,7028688,0
+B.US,D,20090827,000000,27.0096,27.4291,26.3433,27.3596,6822910,0
+B.US,D,20090828,000000,27.8751,28.1419,27.5268,28.0296,9461455,0
+B.US,D,20090831,000000,27.3522,27.6595,27.1935,27.454,6028870,0
+B.US,D,20090901,000000,27.6165,28.037,27.2316,27.7297,18215282,0
+B.US,D,20090902,000000,28.1841,30.1737,28.0853,29.9772,23127468,0
+B.US,D,20090903,000000,30.2468,31.552,30.043,31.277,24407282,0
+B.US,D,20090904,000000,30.9497,32.0482,30.4132,31.6763,16177733,0
+B.US,D,20090908,000000,33.2154,33.3051,30.9166,31.0922,25033835,0
+B.US,D,20090909,000000,30.0897,30.1409,28.948,29.2323,67958105,0
+B.US,D,20090910,000000,29.2487,30.0742,29.0386,30.0649,38105013,0
+B.US,D,20090911,000000,30.6662,30.798,29.9143,30.2065,23904781,0
+B.US,D,20090914,000000,29.7232,30.1737,29.4243,29.5823,14259261,0
+B.US,D,20090915,000000,29.5988,30.1409,29.2963,30.0277,22011726,0
+B.US,D,20090916,000000,30.627,30.8683,30.3392,30.4844,23775590,0
+B.US,D,20090917,000000,30.1581,30.9095,29.7148,30.1117,20734186,0
+B.US,D,20090918,000000,30.1499,30.2688,29.0066,29.312,23736893,0
+B.US,D,20090921,000000,28.5285,29.0467,28.1841,28.883,20567267,0
+B.US,D,20090922,000000,29.6536,29.9224,29.2626,29.6693,19115435,0
+B.US,D,20090923,000000,29.6299,29.9451,28.8357,28.8985,20270566,0
+B.US,D,20090924,000000,29.7011,29.7634,28.3642,28.8432,26829912,0
+B.US,D,20090925,000000,28.4355,28.9236,28.0696,28.5908,19097108,0
+B.US,D,20090928,000000,28.8201,29.5019,28.6968,28.7286,10767168,0
+B.US,D,20090929,000000,28.7451,29.8409,28.632,29.7067,15957381,0
+B.US,D,20090930,000000,30.1198,30.3227,29.3275,29.9863,17399112,0
+B.US,D,20091001,000000,30.1409,30.1409,28.544,28.6235,15952511,0
+B.US,D,20091002,000000,28.4044,29.1932,28.2536,28.5588,19563537,0
+B.US,D,20091005,000000,28.7736,29.4307,28.4683,29.2011,14999288,0
+B.US,D,20091006,000000,30.3154,31.221,30.183,30.7305,27191174,0
+B.US,D,20091007,000000,31.0313,31.4413,30.5009,31.0768,19016389,0
+B.US,D,20091008,000000,31.3774,31.8145,30.8566,31.2606,23530672,0
+B.US,D,20091009,000000,31.0768,31.5601,30.8153,31.2366,14460624,0
+B.US,D,20091012,000000,31.5272,31.7971,30.9333,31.1381,12691322,0
+B.US,D,20091013,000000,31.3536,31.9149,30.7615,31.5684,22330197,0
+B.US,D,20091014,000000,32.0274,32.0482,31.4176,31.625,16029391,0
+B.US,D,20091015,000000,31.1881,31.4551,30.6517,30.7833,17513080,0
+B.US,D,20091016,000000,30.5944,31.0841,30.3794,30.5858,16622229,0
+B.US,D,20091019,000000,30.8246,31.0768,30.1271,30.841,14098939,0
+B.US,D,20091020,000000,31.0148,31.1472,29.6445,29.9451,16006542,0
+B.US,D,20091021,000000,29.7232,31.0768,29.606,30.1409,22548522,0
+B.US,D,20091022,000000,29.9535,30.3619,29.5103,30.0111,13546390,0
+B.US,D,20091023,000000,30.4214,30.5858,29.5743,29.7232,15717494,0
+B.US,D,20091026,000000,29.7232,30.2241,28.5212,28.6401,17612844,0
+B.US,D,20091027,000000,28.6803,29.2106,28.3715,28.5514,17461947,0
+B.US,D,20091028,000000,28.4828,28.9645,27.2939,27.3596,20444247,0
+B.US,D,20091029,000000,27.9599,29.4545,27.9425,29.2963,19903459,0
+B.US,D,20091030,000000,28.9236,29.0762,27.5343,28.4262,21485325,0
+B.US,D,20091102,000000,29.1629,29.4865,28.0853,28.883,19206486,0
+B.US,D,20091103,000000,28.6565,31.0841,28.459,30.989,33348217,0
+B.US,D,20091104,000000,31.3071,32.3435,31.1381,31.8709,32948245,0
+B.US,D,20091105,000000,31.806,32.2165,31.4259,32.2081,15918206,0
+B.US,D,20091106,000000,32.0959,33.4357,32.0116,32.9374,22170907,0
+B.US,D,20091109,000000,33.9174,34.4156,33.6267,34.0207,20385987,0
+B.US,D,20091110,000000,33.7585,34.1851,33.4429,34.1238,15529402,0
+B.US,D,20091111,000000,34.7948,34.8495,33.9493,34.0746,14878711,0
+B.US,D,20091112,000000,33.7491,34.0032,33.0061,33.1269,12664300,0
+B.US,D,20091113,000000,33.1269,34.1678,33.0272,33.9347,13244934,0
+B.US,D,20091116,000000,34.6788,35.1767,34.239,34.803,15421810,0
+B.US,D,20091117,000000,34.2656,35.7232,34.0993,35.683,15656754,0
+B.US,D,20091118,000000,35.9416,36.0769,34.4218,34.6048,17260911,0
+B.US,D,20091119,000000,34.2893,35.2388,33.7491,35.0799,13934575,0
+B.US,D,20091120,000000,34.2985,34.9693,34.2179,34.7948,11000946,0
+B.US,D,20091123,000000,35.7863,36.2498,34.5414,34.7179,19411610,0
+B.US,D,20091124,000000,34.9556,35.0078,33.9575,34.1944,17751101,0
+B.US,D,20091125,000000,34.6192,34.8579,34.3149,34.803,17608834,0
+B.US,D,20091127,000000,33.2757,34.3844,32.9925,33.6569,9158822,0
+B.US,D,20091130,000000,33.594,34.2656,33.4752,33.7741,11966218,0
+B.US,D,20091201,000000,34.9062,36.876,34.8248,36.4473,30628771,0
+B.US,D,20091202,000000,36.8841,37.9938,36.8064,37.9214,27844626,0
+B.US,D,20091203,000000,37.4681,37.9369,36.7333,37.0587,19541216,0
+B.US,D,20091204,000000,35.8531,35.9492,33.1112,33.7645,50131071,0
+B.US,D,20091207,000000,32.9604,33.9714,32.3654,33.5773,29446446,0
+B.US,D,20091208,000000,32.9295,33.0061,31.9065,32.0482,25529012,0
+B.US,D,20091209,000000,32.3654,32.8498,31.7649,32.6598,21624972,0
+B.US,D,20091210,000000,32.8581,32.9374,31.892,32.4478,17017666,0
+B.US,D,20091211,000000,32.573,32.7053,31.2606,31.3152,18494201,0
+B.US,D,20091214,000000,31.7568,31.8445,31.1545,31.5684,15640293,0
+B.US,D,20091215,000000,31.5201,31.8791,30.9251,30.9333,18248855,0
+B.US,D,20091216,000000,31.3373,31.9467,31.2606,31.5831,19842434,0
+B.US,D,20091217,000000,30.9983,31.4944,30.2065,30.3712,24925012,0
+B.US,D,20091218,000000,30.4132,31.3455,30.1673,31.2695,23286529,0
+B.US,D,20091221,000000,31.552,31.646,30.2688,30.8246,15462845,0
+B.US,D,20091222,000000,30.8491,31.0922,30.3877,30.7659,16221948,0
+B.US,D,20091223,000000,31.1545,32.2868,30.9424,31.8299,13182716,0
+B.US,D,20091224,000000,32.241,32.241,31.7649,31.924,5070611,0
+B.US,D,20091228,000000,32.1534,32.233,31.5913,32.0567,7814772,0
+B.US,D,20091229,000000,32.1287,32.3499,31.3857,31.4176,12198187,0
+B.US,D,20091230,000000,31.0529,31.4488,30.9497,31.3007,6905550,0
+B.US,D,20091231,000000,31.6085,31.8145,31.1545,31.1545,7422976,0
+B.US,D,20100104,000000,32.2,32.581,31.8445,31.9552,17962283,0
+B.US,D,20100105,000000,32.168,32.5144,31.6763,32.3499,16422163,0
+B.US,D,20100106,000000,32.6881,33.4976,32.5483,33.0354,15426353,0
+B.US,D,20100107,000000,32.9696,32.9696,32.3499,32.573,11647735,0
+B.US,D,20100108,000000,32.9129,32.9696,32.2,32.7775,11552755,0
+B.US,D,20100111,000000,33.6823,33.7355,32.6881,32.9451,16712637,0
+B.US,D,20100112,000000,32.5655,32.8498,31.6085,31.8864,14310750,0
+B.US,D,20100113,000000,32.0647,32.2787,31.1958,32.2,11942956,0
+B.US,D,20100114,000000,32.1607,32.3197,31.6085,32.0181,10655432,0
+B.US,D,20100115,000000,31.7568,31.8619,31.1381,31.4086,14686928,0
+B.US,D,20100119,000000,31.0768,31.4259,30.8491,31.3774,11097706,0
+B.US,D,20100120,000000,30.4296,30.5684,29.4545,29.9606,20957441,0
+B.US,D,20100121,000000,29.693,29.8903,28.7596,28.8926,26689009,0
+B.US,D,20100122,000000,28.7663,29.6856,28.5679,28.8751,21904497,0
+B.US,D,20100125,000000,29.4171,29.4171,28.5121,28.5121,14549090,0
+B.US,D,20100126,000000,28.3066,29.0998,28.1841,28.5369,16440277,0
+B.US,D,20100127,000000,28.5285,28.6968,27.8495,28.2773,15720965,0
+B.US,D,20100128,000000,28.7059,28.7362,27.566,28.4098,19320719,0
+B.US,D,20100129,000000,28.3238,28.7826,27.3952,27.5516,18223640,0
+B.US,D,20100201,000000,27.8412,28.8751,27.8258,28.8751,11681788,0
+B.US,D,20100202,000000,29.2716,29.2963,28.5514,28.6491,14317648,0
+B.US,D,20100203,000000,28.5679,28.9728,28.3321,28.4098,10325781,0
+B.US,D,20100204,000000,27.7637,27.8577,26.709,26.899,20636450,0
+B.US,D,20100205,000000,26.8378,28.4426,26.6221,28.3477,25249143,0
+B.US,D,20100208,000000,28.2773,28.3869,27.2856,27.3522,13112239,0
+B.US,D,20100209,000000,27.9116,28.5999,27.6338,28.2207,17797102,0
+B.US,D,20100210,000000,28.2207,28.419,27.6429,28.2279,12323830,0
+B.US,D,20100211,000000,28.4904,29.408,28.1513,29.3275,14400529,0
+B.US,D,20100212,000000,28.7982,29.1375,28.5121,29.0386,11488336,0
+B.US,D,20100216,000000,29.9535,30.043,29.5578,29.6218,19323527,0
+B.US,D,20100217,000000,29.6218,30.2533,29.5578,29.9535,20393966,0
+B.US,D,20100218,000000,30.0277,31.2284,30.0277,31.0374,22386736,0
+B.US,D,20100219,000000,30.7305,31.646,30.5476,31.1472,20165848,0
+B.US,D,20100222,000000,31.3152,31.4001,30.3309,30.3538,12684098,0
+B.US,D,20100223,000000,30.3309,30.4844,29.2011,29.4865,14980405,0
+B.US,D,20100224,000000,29.3275,29.8996,28.915,29.0467,13385406,0
+B.US,D,20100225,000000,28.7736,29.8181,28.3156,29.6218,19606316,0
+B.US,D,20100226,000000,29.9389,30.0367,29.4463,29.7954,12824148,0
+B.US,D,20100301,000000,30.1409,30.5009,29.5182,30.4214,12026197,0
+B.US,D,20100302,000000,30.8317,31.7339,30.627,31.2284,17763188,0
+B.US,D,20100303,000000,31.6415,32.074,31.277,31.7568,13592949,0
+B.US,D,20100304,000000,31.6606,31.9065,31.1162,31.4864,14383991,0
+B.US,D,20100305,000000,31.806,32.168,31.6763,31.8536,10514051,0
+B.US,D,20100308,000000,31.8619,32.2787,31.2695,31.3929,9708257,0
+B.US,D,20100309,000000,31.0313,31.5601,30.9653,31.2841,10033344,0
+B.US,D,20100310,000000,31.2841,31.4778,30.4451,30.659,13445007,0
+B.US,D,20100311,000000,30.5009,31.0061,30.3466,30.9983,9783157,0
+B.US,D,20100312,000000,31.0687,31.2695,30.5622,30.9002,10761785,0
+B.US,D,20100315,000000,30.9653,31.0687,30.4763,30.8618,9008914,0
+B.US,D,20100316,000000,31.3929,31.924,31.221,31.7167,13546982,0
+B.US,D,20100317,000000,31.8791,32.1287,31.7082,31.7722,11521897,0
+B.US,D,20100318,000000,31.7246,32.0959,31.1958,31.4708,9570937,0
+B.US,D,20100319,000000,31.4342,31.5601,30.7064,31.1881,15782754,0
+B.US,D,20100322,000000,30.7752,31.1881,30.4598,31.18,11207826,0
+B.US,D,20100323,000000,31.0612,31.4551,30.5549,30.7158,17124657,0
+B.US,D,20100324,000000,30.2533,30.3007,29.3604,29.4627,21919990,0
+B.US,D,20100325,000000,29.8996,29.9067,29.0762,29.0926,15559585,0
+B.US,D,20100326,000000,29.2323,29.7321,29.0312,29.5988,12929380,0
+B.US,D,20100329,000000,29.7798,30.043,29.5412,29.9143,8963068,0
+B.US,D,20100330,000000,30.0027,30.1052,29.5988,29.8729,8564269,0
+B.US,D,20100331,000000,30.3712,30.627,30.1052,30.3309,12841374,0
+B.US,D,20100401,000000,30.8153,31.2695,30.5476,31.213,12801621,0
+B.US,D,20100405,000000,31.3536,31.5684,31.0529,31.3703,7676638,0
+B.US,D,20100406,000000,31.2366,31.4176,31.0768,31.1881,9174773,0
+B.US,D,20100407,000000,31.5201,32.4067,31.4708,32.2,18229464,0
+B.US,D,20100408,000000,32.0811,32.5144,31.7795,32.3983,11523212,0
+B.US,D,20100409,000000,32.604,33.1112,32.3354,32.667,11716276,0
+B.US,D,20100412,000000,32.4156,33.0061,32.1122,32.2485,13497012,0
+B.US,D,20100413,000000,32.0116,32.0886,31.2926,31.9873,11315564,0
+B.US,D,20100414,000000,32.573,32.7218,31.9312,32.177,10006875,0
+B.US,D,20100415,000000,32.0567,32.3288,31.6005,31.646,11201814,0
+B.US,D,20100416,000000,31.3373,31.5831,30.4132,30.9424,17061082,0
+B.US,D,20100419,000000,30.4598,30.9653,30.1737,30.9653,8713550,0
+B.US,D,20100420,000000,31.4413,31.5201,30.9424,30.9578,7318554,0
+B.US,D,20100421,000000,31.1162,31.5428,30.8683,31.2532,8235080,0
+B.US,D,20100422,000000,30.9424,31.8299,30.6994,31.7795,12365649,0
+B.US,D,20100423,000000,31.702,32.1468,31.2294,32.0125,8990347,0
+B.US,D,20100426,000000,32.0567,32.3115,31.8145,32.0116,6311184,0
+B.US,D,20100427,000000,31.5913,32.3901,31.4778,32.177,13332952,0
+B.US,D,20100428,000000,32.9768,33.8607,32.7136,33.3607,26344039,0
+B.US,D,20100429,000000,33.8678,34.4156,33.6011,33.9174,17908702,0
+B.US,D,20100430,000000,34.3387,35.1064,34.2254,34.4546,18620612,0
+B.US,D,20100503,000000,34.7718,34.8979,33.4822,33.877,10256704,0
+B.US,D,20100504,000000,34.177,34.4639,33.1927,33.9493,17261519,0
+B.US,D,20100505,000000,33.0354,34.231,32.9374,33.9265,14420114,0
+B.US,D,20100506,000000,33.7491,35.0716,33.6477,34.557,27850714,0
+B.US,D,20100507,000000,34.239,35.0003,33.594,33.877,28648414,0
+B.US,D,20100510,000000,34.0672,34.803,33.4659,34.7407,17639173,0
+B.US,D,20100511,000000,35.5166,36.8283,35.4828,36.2973,26599732,0
+B.US,D,20100512,000000,36.9316,37.3511,36.0906,36.1255,24039822,0
+B.US,D,20100513,000000,36.0286,36.1904,35.2792,35.4509,13228813,0
+B.US,D,20100514,000000,35.8696,36.4326,34.8979,36.0906,19668198,0
+B.US,D,20100517,000000,36.2354,36.2354,34.7251,35.1522,13715399,0
+B.US,D,20100518,000000,34.7866,35.5928,34.7328,35.1923,13333619,0
+B.US,D,20100519,000000,34.7179,34.8825,32.8415,33.7818,21226900,0
+B.US,D,20100520,000000,32.9696,33.5226,32.241,32.4394,21670145,0
+B.US,D,20100521,000000,31.7887,32.7539,31.6085,32.456,15256287,0
+B.US,D,20100524,000000,32.9988,33.3131,32.4934,32.5318,8495852,0
+B.US,D,20100525,000000,32.2485,33.6094,32.1195,33.5071,17708907,0
+B.US,D,20100526,000000,33.9714,34.0993,33.0693,33.0774,13409774,0
+B.US,D,20100527,000000,33.4037,33.9575,33.3295,33.5773,9692331,0
+B.US,D,20100528,000000,33.6412,33.7491,33.0354,33.2905,9196599,0
+B.US,D,20100601,000000,33.6331,34.5971,33.6267,33.6963,17377601,0
+B.US,D,20100602,000000,33.8369,34.2099,33.7035,34.0993,11688657,0
+B.US,D,20100603,000000,34.3387,34.3543,33.0866,33.4659,10285533,0
+B.US,D,20100604,000000,33.0528,33.4293,32.573,32.7695,14150750,0
+B.US,D,20100607,000000,32.7302,34.472,32.5399,34.1156,15669961,0
+B.US,D,20100608,000000,34.3844,35.2863,34.1944,34.2893,17941552,0
+B.US,D,20100609,000000,34.1331,34.4373,33.5691,33.7983,11400825,0
+B.US,D,20100610,000000,33.719,34.3543,33.6569,33.9575,10307662,0
+B.US,D,20100611,000000,34.1678,34.4156,33.9265,34.1074,8616594,0
+B.US,D,20100614,000000,33.9493,34.0207,33.1028,33.229,13029052,0
+B.US,D,20100615,000000,33.2592,33.9714,33.0272,33.9714,8256815,0
+B.US,D,20100616,000000,33.8678,34.3916,33.7904,34.1678,8867074,0
+B.US,D,20100617,000000,34.9556,35.556,34.7251,35.4593,17038691,0
+B.US,D,20100618,000000,36.0525,36.759,35.8384,36.6924,20048661,0
+B.US,D,20100621,000000,36.5204,36.6776,35.1833,35.4427,13222040,0
+B.US,D,20100622,000000,35.548,36.0212,35.3021,35.3889,9123090,0
+B.US,D,20100623,000000,35.0003,35.5698,34.7407,35.397,10401706,0
+B.US,D,20100624,000000,35.4117,35.8786,35.1923,35.2792,9945816,0
+B.US,D,20100625,000000,35.7545,37.0915,35.6987,36.6529,12674693,0
+B.US,D,20100628,000000,36.8147,37.384,36.1758,36.5439,13590808,0
+B.US,D,20100629,000000,36.0597,36.1904,35.3816,35.601,12179690,0
+B.US,D,20100630,000000,35.5679,36.3969,35.4709,35.9253,11673978,0
+B.US,D,20100701,000000,35.5928,35.8696,33.5444,34.0993,16615682,0
+B.US,D,20100702,000000,34.1851,34.8342,33.987,34.2099,11208973,0
+B.US,D,20100706,000000,34.6275,34.7126,33.5773,34.0032,13979580,0
+B.US,D,20100707,000000,33.9019,34.7179,33.5536,34.7179,10418986,0
+B.US,D,20100708,000000,35.0298,35.0388,33.2373,33.6899,16761785,0
+B.US,D,20100709,000000,34.3223,34.9136,34.1678,34.472,11209968,0
+B.US,D,20100712,000000,34.3697,35.1129,34.2985,34.472,10795948,0
+B.US,D,20100713,000000,35.2627,35.4254,34.092,34.1238,14054798,0
+B.US,D,20100714,000000,34.3314,34.6275,33.8141,34.0125,9446298,0
+B.US,D,20100715,000000,34.2729,34.2985,33.5691,34.0746,10052621,0
+B.US,D,20100716,000000,33.4119,33.4119,32.8819,33.0272,11638281,0
+B.US,D,20100719,000000,32.6736,32.8015,32.1031,32.5566,10173066,0
+B.US,D,20100720,000000,32.3654,33.229,32.3435,33.0774,7960491,0
+B.US,D,20100721,000000,33.3131,33.5691,32.7775,33.0126,8952365,0
+B.US,D,20100722,000000,33.3864,33.8854,33.229,33.4119,9243178,0
+B.US,D,20100723,000000,33.6331,33.8306,33.3051,33.5226,9458052,0
+B.US,D,20100726,000000,33.6477,33.7491,32.986,33.0272,9882254,0
+B.US,D,20100727,000000,32.9374,32.9522,31.5684,31.6682,19097802,0
+B.US,D,20100728,000000,31.6415,31.8791,31.3857,31.6682,15928439,0
+B.US,D,20100729,000000,32.3435,32.4394,31.6763,32.074,11567846,0
+B.US,D,20100730,000000,32.0482,32.7136,31.9787,32.5144,8514714,0
+B.US,D,20100802,000000,33.0436,33.2154,32.168,32.3983,7855783,0
+B.US,D,20100803,000000,32.573,33.1441,32.5071,32.7302,8540289,0
+B.US,D,20100804,000000,33.2905,33.9265,33.2832,33.7108,11117208,0
+B.US,D,20100805,000000,33.7585,33.9019,33.4659,33.8058,6073826,0
+B.US,D,20100806,000000,34.1156,34.7866,34.0672,34.3314,9944200,0
+B.US,D,20100809,000000,34.3468,34.4009,33.8462,34.2985,5483699,0
+B.US,D,20100810,000000,33.719,34.4639,33.4493,34.4082,10889119,0
+B.US,D,20100811,000000,34.4218,34.5096,33.4119,33.5444,9580330,0
+B.US,D,20100812,000000,33.964,34.2564,33.877,34.177,11615753,0
+B.US,D,20100813,000000,34.1678,34.3761,33.8854,33.9575,6998130,0
+B.US,D,20100816,000000,34.3314,34.5655,34.177,34.5178,8114429,0
+B.US,D,20100817,000000,34.7866,35.1923,34.4373,35.0388,8307354,0
+B.US,D,20100818,000000,34.8413,35.9894,34.7041,35.8083,9339885,0
+B.US,D,20100819,000000,35.8384,36.1967,35.1283,35.5087,6613111,0
+B.US,D,20100820,000000,35.0881,35.4336,34.8112,35.4254,6006845,0
+B.US,D,20100823,000000,35.2462,35.3257,34.6541,34.8979,5338488,0
+B.US,D,20100824,000000,33.942,35.1199,33.8607,34.6367,8876798,0
+B.US,D,20100825,000000,34.8661,35.8147,34.7126,35.7071,8356701,0
+B.US,D,20100826,000000,35.7161,36.5843,35.7161,36.4966,11436027,0
+B.US,D,20100827,000000,36.3403,36.8193,35.9253,36.7918,12284419,0
+B.US,D,20100830,000000,36.7002,37.0506,36.5843,36.6602,6385443,0
+B.US,D,20100831,000000,36.9035,37.5806,36.8723,36.9929,11159847,0
+B.US,D,20100901,000000,37.4361,37.6281,35.8229,35.8625,13519287,0
+B.US,D,20100902,000000,36.1904,36.1967,35.3742,35.779,11773332,0
+B.US,D,20100903,000000,35.6101,35.8942,35.3021,35.8384,9955364,0
+B.US,D,20100907,000000,36.3065,36.6602,35.9966,36.1967,7991575,0
+B.US,D,20100908,000000,36.3403,36.6693,35.9571,35.9571,7425272,0
+B.US,D,20100909,000000,36.2188,36.2354,34.8248,34.964,11153161,0
+B.US,D,20100910,000000,34.803,35.5698,34.6788,35.3816,5445679,0
+B.US,D,20100913,000000,35.3257,35.5635,34.8825,34.9766,7279271,0
+B.US,D,20100914,000000,35.674,36.29,35.548,35.779,16324565,0
+B.US,D,20100915,000000,35.779,36.1255,35.5087,35.5928,11333224,0
+B.US,D,20100916,000000,36.0286,36.3465,35.8009,36.3148,12725975,0
+B.US,D,20100917,000000,36.759,36.9875,36.3148,36.3869,10341438,0
+B.US,D,20100920,000000,36.7177,37.2699,36.5049,36.7499,9144971,0
+B.US,D,20100921,000000,36.6382,37.1619,35.5314,37.0423,20027866,0
+B.US,D,20100922,000000,37.492,37.6197,37.0679,37.3594,12920392,0
+B.US,D,20100923,000000,37.1537,37.5566,36.7499,36.9545,10604911,0
+B.US,D,20100924,000000,37.5887,37.5887,36.5439,36.6837,9046216,0
+B.US,D,20100927,000000,36.8985,37.0258,36.1255,36.2023,7741242,0
+B.US,D,20100928,000000,35.9253,37.075,35.4117,36.9965,15983767,0
+B.US,D,20100929,000000,37.138,37.2625,36.7653,37.1537,9444863,0
+B.US,D,20100930,000000,37.3647,37.4133,36.0159,36.6199,15101500,0
+B.US,D,20101001,000000,37.0679,37.407,36.8283,37.1932,10916851,0
+B.US,D,20101004,000000,37.0915,37.1081,36.1967,36.3777,7410622,0
+B.US,D,20101005,000000,37.2699,37.8235,37.003,37.4361,13566233,0
+B.US,D,20101006,000000,37.6591,38.6168,37.5887,38.4424,15392401,0
+B.US,D,20101007,000000,38.6471,38.7596,37.3511,37.7239,16443776,0
+B.US,D,20101008,000000,37.8474,38.489,37.7998,38.426,10912971,0
+B.US,D,20101011,000000,38.394,38.873,37.9763,38.5376,7528869,0
+B.US,D,20101012,000000,38.2688,38.4734,37.8638,38.3246,10420611,0
+B.US,D,20101013,000000,38.9559,39.2906,38.8492,38.9652,15614424,0
+B.US,D,20101014,000000,39.0181,39.0346,38.3246,38.5639,11236353,0
+B.US,D,20101015,000000,38.4734,38.6254,37.6127,37.968,11588461,0
+B.US,D,20101018,000000,37.6051,37.9525,37.246,37.8327,10077482,0
+B.US,D,20101019,000000,36.2827,36.3869,35.6101,35.9666,19793426,0
+B.US,D,20101020,000000,36.0367,36.7918,35.9346,36.3148,12030049,0
+B.US,D,20101021,000000,36.4473,36.7499,35.4912,35.9571,11970425,0
+B.US,D,20101022,000000,36.0451,36.3951,35.683,36.3715,6691136,0
+B.US,D,20101025,000000,37.246,37.2699,36.5593,36.8147,9451768,0
+B.US,D,20101026,000000,36.3311,37.1153,36.3148,36.8841,7398970,0
+B.US,D,20101027,000000,36.3777,36.44,35.5854,36.0769,13683369,0
+B.US,D,20101028,000000,36.7333,37.3667,36.1346,37.1993,12216560,0
+B.US,D,20101029,000000,37.6197,38.2184,37.5566,38.0503,10430702,0
+B.US,D,20101101,000000,38.3411,38.3712,37.7002,38.0164,6799893,0
+B.US,D,20101102,000000,38.4514,38.7925,38.0879,38.5649,7825453,0
+B.US,D,20101103,000000,38.3784,38.6792,37.6837,38.2779,12699306,0
+B.US,D,20101104,000000,39.4551,39.6141,38.9168,39.01,21555910,0
+B.US,D,20101105,000000,38.9084,39.518,38.6088,38.9315,12610162,0
+B.US,D,20101108,000000,38.743,40.5629,38.7182,40.5154,15209234,0
+B.US,D,20101109,000000,41.2007,42.279,39.8344,40.262,29676562,0
+B.US,D,20101110,000000,40.5947,41.0876,39.7897,40.9906,16928140,0
+B.US,D,20101111,000000,41.1788,41.2975,40.3177,41.0464,10463175,0
+B.US,D,20101112,000000,40.2784,40.9823,39.7301,40.1359,12521861,0
+B.US,D,20101115,000000,40.2704,40.3801,39.6378,39.6751,9100688,0
+B.US,D,20101116,000000,39.1242,39.6141,38.426,38.6471,17454383,0
+B.US,D,20101117,000000,38.6014,39.4797,38.4974,38.9021,10254451,0
+B.US,D,20101118,000000,39.7128,39.7813,39.0821,39.2029,10811425,0
+B.US,D,20101119,000000,38.9808,39.4715,38.7905,39.3783,7205769,0
+B.US,D,20101122,000000,39.2341,39.9292,39.0575,39.7567,8257461,0
+B.US,D,20101123,000000,39.7393,40.3417,39.5583,40.2091,11853331,0
+B.US,D,20101124,000000,40.2704,40.5629,39.9624,40.3334,6850609,0
+B.US,D,20101126,000000,39.6288,40.0018,39.5026,39.8983,4573637,0
+B.US,D,20101129,000000,39.6972,39.9449,39.0667,39.8197,8472007,0
+B.US,D,20101130,000000,40.083,41.2521,39.9566,40.8635,13961254,0
+B.US,D,20101201,000000,41.209,41.6058,40.8022,41.4887,9297628,0
+B.US,D,20101202,000000,41.7582,42.5435,41.7582,42.1604,11650371,0
+B.US,D,20101203,000000,42.5636,43.8145,42.5516,42.7234,15194488,0
+B.US,D,20101206,000000,42.9839,43.4976,42.74,43.3786,12646029,0
+B.US,D,20101207,000000,43.9398,44.0843,42.6513,42.8487,11997099,0
+B.US,D,20101208,000000,42.366,42.8313,41.6705,41.8899,13607226,0
+B.US,D,20101209,000000,42.5178,42.5178,41.8076,42.2327,7577862,0
+B.US,D,20101210,000000,41.9613,42.462,41.6632,42.1687,7925307,0
+B.US,D,20101213,000000,42.8403,43.0919,42.3962,42.6265,7898854,0
+B.US,D,20101214,000000,42.7318,42.7554,41.8214,42.0516,8820072,0
+B.US,D,20101215,000000,41.6869,42.0882,41.3708,41.5591,9097875,0
+B.US,D,20101216,000000,41.1952,41.3142,40.124,40.8481,13665387,0
+B.US,D,20101217,000000,41.0993,41.1387,40.0721,40.8507,9566832,0
+B.US,D,20101220,000000,41.1624,41.3644,40.8415,41.0544,4848332,0
+B.US,D,20101221,000000,41.124,41.146,40.6525,40.8873,4535090,0
+B.US,D,20101222,000000,40.9823,40.9823,40.4825,40.5207,4276347,0
+B.US,D,20101223,000000,40.4036,41.1158,40.1114,40.8507,4653532,0
+B.US,D,20101227,000000,40.8251,40.9184,40.3177,40.8251,2537735,0
+B.US,D,20101228,000000,41.5746,42.0882,41.282,41.8989,5372128,0
+B.US,D,20101229,000000,42.1833,42.23,41.6741,41.9904,5111397,0
+B.US,D,20101230,000000,42.0315,42.1356,41.4987,41.6174,3721101,0
+B.US,D,20101231,000000,41.7857,42.2974,41.6156,42.0719,4523910,0
+B.US,D,20110103,000000,42.6265,42.6678,41.4493,41.6058,7697780,0
+B.US,D,20110104,000000,41.3241,41.4724,40.0337,40.88,15037194,0
+B.US,D,20110105,000000,40.4825,40.5371,39.4715,39.4797,20437696,0
+B.US,D,20110106,000000,39.689,39.765,38.5228,38.9734,17899144,0
+B.US,D,20110107,000000,38.9734,39.5255,38.743,38.8492,10244124,0
+B.US,D,20110110,000000,39.1242,39.1937,38.5376,38.8071,8388842,0
+B.US,D,20110111,000000,39.4715,39.6214,38.9734,39.5344,8550503,0
+B.US,D,20110112,000000,39.8051,39.8344,38.9943,39.5583,9635452,0
+B.US,D,20110113,000000,39.7897,39.8197,37.4215,37.5348,18717411,0
+B.US,D,20110114,000000,37.3667,37.384,36.6228,37.246,24981565,0
+B.US,D,20110118,000000,37.8886,38.1884,37.596,38.1025,10993339,0
+B.US,D,20110119,000000,38.5813,38.5813,37.5641,37.7396,9783827,0
+B.US,D,20110120,000000,37.1007,37.246,36.1967,37.1682,20456187,0
+B.US,D,20110121,000000,37.2068,37.6675,36.8675,37.1465,11814954,0
+B.US,D,20110124,000000,37.2377,37.4747,36.4885,36.6837,9532161,0
+B.US,D,20110125,000000,36.4326,36.8147,36.0769,36.4966,17168517,0
+B.US,D,20110126,000000,36.5593,37.8474,36.4243,37.8163,17063262,0
+B.US,D,20110127,000000,37.7715,37.8073,36.6006,36.6837,14417241,0
+B.US,D,20110128,000000,36.6153,38.3099,36.512,37.4215,20558727,0
+B.US,D,20110131,000000,37.2825,37.651,36.9479,37.5878,13199735,0
+B.US,D,20110201,000000,38.1637,38.3564,37.492,38.1791,15546391,0
+B.US,D,20110202,000000,38.2211,38.2604,37.3255,37.6043,9523981,0
+B.US,D,20110203,000000,37.6747,38.6654,37.4279,38.5074,12189959,0
+B.US,D,20110204,000000,38.8883,38.9424,37.9124,38.063,9515798,0
+B.US,D,20110207,000000,38.2604,38.3171,37.6837,37.84,9948962,0
+B.US,D,20110208,000000,38.5145,38.6561,38.1554,38.5228,10271303,0
+B.US,D,20110209,000000,38.5393,38.7036,37.7314,37.9938,9504469,0
+B.US,D,20110210,000000,37.6581,37.9445,37.2596,37.7551,8823633,0
+B.US,D,20110211,000000,37.9124,38.3564,37.3905,37.5722,12174990,0
+B.US,D,20110214,000000,37.7926,38.4734,37.7551,38.394,10559728,0
+B.US,D,20110215,000000,38.8492,39.1772,38.7998,38.9168,11763608,0
+B.US,D,20110216,000000,39.2777,39.4177,38.809,39.3416,11883873,0
+B.US,D,20110217,000000,40.3225,40.347,39.7429,40.0621,13492215,0
+B.US,D,20110218,000000,40.3937,41.0618,40.2522,40.6634,13095513,0
+B.US,D,20110222,000000,41.655,41.8314,33.7382,40.7584,15359861,0
+B.US,D,20110223,000000,41.0362,41.9392,40.8325,41.5591,13064942,0
+B.US,D,20110224,000000,41.8908,41.8908,40.3225,40.4961,11828370,0
+B.US,D,20110225,000000,40.6807,41.2344,40.5427,41.1378,9312280,0
+B.US,D,20110228,000000,41.3899,41.943,41.1632,41.8861,7860946,0
+B.US,D,20110301,000000,42.4071,42.9812,42.3075,42.6376,14873770,0
+B.US,D,20110302,000000,42.7875,43.0249,42.2993,42.7262,10838683,0
+B.US,D,20110303,000000,41.9256,42.0516,41.2583,41.7128,10211461,0
+B.US,D,20110304,000000,41.7921,42.3843,41.7521,41.8908,7717278,0
+B.US,D,20110307,000000,42.3761,42.4876,41.8533,42.0196,7937118,0
+B.US,D,20110308,000000,42.0516,42.1137,41.0692,41.4347,9997108,0
+B.US,D,20110309,000000,41.6138,41.7921,40.6176,40.9715,7662103,0
+B.US,D,20110310,000000,40.0537,40.6176,39.6324,39.9341,11293883,0
+B.US,D,20110311,000000,39.5703,40.7101,39.4916,40.2895,6775401,0
+B.US,D,20110314,000000,40.0921,40.6423,39.901,40.4406,5339519,0
+B.US,D,20110315,000000,38.6964,39.4341,38.4106,39.0353,13434702,0
+B.US,D,20110316,000000,39.3811,39.6727,37.9844,38.3637,13133080,0
+B.US,D,20110317,000000,38.7723,38.8639,38.1199,38.4287,10233953,0
+B.US,D,20110318,000000,38.8417,39.5373,38.5567,39.1718,14367075,0
+B.US,D,20110321,000000,40.1414,40.19,39.648,39.8865,4425350,0
+B.US,D,20110322,000000,39.8545,40.2831,39.6414,39.8234,7210425,0
+B.US,D,20110323,000000,40.0061,41.3386,39.8701,41.2583,11592802,0
+B.US,D,20110324,000000,41.2583,41.9083,40.783,40.9248,11523503,0
+B.US,D,20110325,000000,40.9165,41.4957,40.6257,40.8481,6748182,0
+B.US,D,20110328,000000,40.5181,41.0936,40.1743,40.4019,6190116,0
+B.US,D,20110329,000000,40.4337,40.8003,39.9825,40.1982,5634695,0
+B.US,D,20110330,000000,40.6569,41.1231,40.347,40.8781,7105676,0
+B.US,D,20110331,000000,41.2319,41.528,41.0911,41.1587,6177717,0
+B.US,D,20110401,000000,40.9968,41.4793,40.6257,40.6569,8419482,0
+B.US,D,20110404,000000,40.9101,41.3708,40.687,40.7511,5388661,0
+B.US,D,20110405,000000,40.7676,43.1046,40.6176,43.0415,16050030,0
+B.US,D,20110406,000000,43.1794,43.5267,42.5195,42.9666,12283040,0
+B.US,D,20110407,000000,42.835,43.2015,42.495,42.6376,10689545,0
+B.US,D,20110408,000000,43.4207,43.5186,42.7875,43.1126,11914006,0
+B.US,D,20110411,000000,42.9812,43.0953,41.6713,42.0901,8649146,0
+B.US,D,20110412,000000,41.6835,41.9199,40.9586,41.5051,8887539,0
+B.US,D,20110413,000000,41.8687,42.1697,41.1778,41.3644,7856425,0
+B.US,D,20110414,000000,41.4957,42.6376,41.3551,42.3596,10037624,0
+B.US,D,20110415,000000,42.3761,42.6292,42.0279,42.2903,7009974,0
+B.US,D,20110418,000000,42.4071,42.6767,41.2749,42.399,13193483,0
+B.US,D,20110419,000000,42.3157,43.1211,42.1548,43.0031,9201155,0
+B.US,D,20110420,000000,43.4473,43.9308,43.3258,43.4627,9544460,0
+B.US,D,20110421,000000,43.8036,44.2014,43.5113,44.1143,7887973,0
+B.US,D,20110425,000000,42.9419,43.3687,41.0618,41.1231,32084868,0
+B.US,D,20110426,000000,40.9715,41.0299,39.6106,39.8014,25237968,0
+B.US,D,20110427,000000,40.36,40.5764,39.3007,40.3151,22490828,0
+B.US,D,20110428,000000,40.9888,41.0618,40.1982,40.2219,17098969,0
+B.US,D,20110429,000000,40.6961,40.7044,39.8344,40.4495,13723267,0
+B.US,D,20110502,000000,40.3854,40.4406,39.0119,39.3729,14495468,0
+B.US,D,20110503,000000,39.2758,39.5931,38.1518,38.5594,14857264,0
+B.US,D,20110504,000000,38.7286,38.7286,37.406,38.15,18462475,0
+B.US,D,20110505,000000,37.7002,38.0898,36.6722,37.1352,19325975,0
+B.US,D,20110506,000000,37.7936,38.0484,36.9115,37.1428,11891212,0
+B.US,D,20110509,000000,37.6043,37.8227,37.3101,37.799,7813563,0
+B.US,D,20110510,000000,38.172,38.172,37.5559,37.7843,8145428,0
+B.US,D,20110511,000000,37.7239,37.7852,35.6978,36.1172,21062338,0
+B.US,D,20110512,000000,35.8888,36.9845,35.3423,35.8029,15566179,0
+B.US,D,20110513,000000,35.8777,36.0451,35.0918,35.6978,14051891,0
+B.US,D,20110516,000000,35.7663,36.4354,35.5012,35.8175,12727987,0
+B.US,D,20110517,000000,35.6556,36.0451,35.3138,35.8686,12229979,0
+B.US,D,20110518,000000,36.2032,36.2663,35.8073,35.9571,10544329,0
+B.US,D,20110519,000000,36.069,36.3575,35.7845,36.1346,7849214,0
+B.US,D,20110520,000000,36.0906,36.5697,35.3613,36.1602,14271479,0
+B.US,D,20110523,000000,36.0525,36.6391,35.7052,36.0999,10528768,0
+B.US,D,20110524,000000,36.6099,37.2122,36.3888,37.1197,12132444,0
+B.US,D,20110525,000000,37.236,37.6271,36.8237,37.3647,10624133,0
+B.US,D,20110526,000000,37.5806,37.6911,37.0806,37.4999,8035865,0
+B.US,D,20110527,000000,37.841,38.0898,37.4999,37.6756,7521462,0
+B.US,D,20110531,000000,38.2423,38.2504,37.4516,37.9708,9049928,0
+B.US,D,20110601,000000,38.1581,38.3362,37.5404,37.5878,9795698,0
+B.US,D,20110602,000000,37.5806,37.7404,36.3246,36.7451,12329988,0
+B.US,D,20110603,000000,36.5469,36.6473,36.1767,36.4335,9625878,0
+B.US,D,20110606,000000,36.6247,37.0066,35.9657,36.1684,8244144,0
+B.US,D,20110607,000000,36.3575,36.5542,35.9746,36.0367,5895815,0
+B.US,D,20110608,000000,35.6237,35.7052,34.8925,35.2346,12201858,0
+B.US,D,20110609,000000,35.2107,35.7527,34.9584,35.2983,8963001,0
+B.US,D,20110610,000000,34.9008,35.058,34.4639,34.6284,10082349,0
+B.US,D,20110613,000000,34.6284,35.003,34.2556,34.495,7896477,0
+B.US,D,20110614,000000,34.697,35.1649,34.6376,34.908,6459076,0
+B.US,D,20110615,000000,34.7647,35.3788,34.4373,34.9237,9823902,0
+B.US,D,20110616,000000,34.9037,34.9821,33.9632,34.2484,10155374,0
+B.US,D,20110617,000000,34.2381,34.7188,34.1375,34.3304,11023311,0
+B.US,D,20110620,000000,34.2719,34.8431,34.2556,34.3223,7064923,0
+B.US,D,20110621,000000,34.6055,35.3055,34.4156,35.132,7302525,0
+B.US,D,20110622,000000,35.1877,36.2909,35.1393,35.5834,10296714,0
+B.US,D,20110623,000000,34.7135,35.0186,34.2648,34.9712,10534758,0
+B.US,D,20110624,000000,34.9655,34.9783,34.1229,34.217,7790549,0
+B.US,D,20110627,000000,34.0334,34.472,33.7876,34.3139,9329635,0
+B.US,D,20110628,000000,34.4218,35.0836,34.2381,34.8925,8196670,0
+B.US,D,20110629,000000,35.3852,36.3412,35.1803,35.8375,9654665,0
+B.US,D,20110630,000000,36.0276,36.0906,35.5012,36.0039,7863308,0
+B.US,D,20110701,000000,35.8522,35.9746,35.1803,35.5981,6185932,0
+B.US,D,20110705,000000,36.4819,36.8878,35.8933,36.5542,10120918,0
+B.US,D,20110706,000000,36.992,37.1051,36.6228,36.6856,8596878,0
+B.US,D,20110707,000000,36.9591,37.3987,36.6802,36.7205,10482950,0
+B.US,D,20110708,000000,37.0468,37.1731,36.5697,36.7624,7773536,0
+B.US,D,20110711,000000,36.9672,37.0971,36.2579,36.4727,7949366,0
+B.US,D,20110712,000000,36.3724,37.7158,36.2508,37.3987,11061516,0
+B.US,D,20110713,000000,37.9688,39.009,37.9068,38.585,16840729,0
+B.US,D,20110714,000000,39.009,39.0329,38.0028,38.1199,10475953,0
+B.US,D,20110715,000000,38.1518,38.542,38.0968,38.4039,7224130,0
+B.US,D,20110718,000000,38.7558,39.1608,38.542,38.979,11349138,0
+B.US,D,20110719,000000,39.2458,39.263,38.3611,38.6079,10901757,0
+B.US,D,20110720,000000,38.542,39.1682,38.1746,39.106,11212846,0
+B.US,D,20110721,000000,39.4467,39.7411,39.2576,39.4149,13013079,0
+B.US,D,20110722,000000,39.6003,40.0527,39.4467,39.9477,8587622,0
+B.US,D,20110725,000000,40.306,40.5427,39.4952,39.5593,10097311,0
+B.US,D,20110726,000000,39.7128,39.8051,39.3108,39.582,5460357,0
+B.US,D,20110727,000000,39.8846,40.0465,38.5183,38.5898,9882656,0
+B.US,D,20110728,000000,38.1846,38.4489,37.566,38.2989,12963187,0
+B.US,D,20110729,000000,38.3776,38.3776,37.5878,37.8172,7717285,0
+B.US,D,20110801,000000,38.2313,38.8765,37.9068,38.1746,8719744,0
+B.US,D,20110802,000000,38.8501,38.9899,38.1599,38.6326,11690624,0
+B.US,D,20110803,000000,38.9231,39.6698,38.8545,39.0493,12492620,0
+B.US,D,20110804,000000,39.3025,39.3353,35.8815,36.7351,19291809,0
+B.US,D,20110805,000000,36.862,37.5816,35.4519,36.4563,16135280,0
+B.US,D,20110808,000000,36.778,38.4039,36.4993,36.6802,22127008,0
+B.US,D,20110809,000000,37.3016,38.011,36.4416,37.9543,18964295,0
+B.US,D,20110810,000000,37.9954,40.0117,37.4207,39.4807,21825632,0
+B.US,D,20110811,000000,39.1608,40.1067,38.0568,39.6461,16762587,0
+B.US,D,20110812,000000,39.2303,39.6828,38.7027,39.3966,10642242,0
+B.US,D,20110815,000000,39.4724,40.4642,39.0411,40.2895,11195646,0
+B.US,D,20110816,000000,40.1799,40.4337,39.6534,39.8846,7730436,0
+B.US,D,20110817,000000,39.829,40.5692,39.7567,40.0896,7472178,0
+B.US,D,20110818,000000,40.2512,40.2512,39.4613,39.6518,12821880,0
+B.US,D,20110819,000000,40.0966,41.039,40.0966,40.368,15160130,0
+B.US,D,20110822,000000,40.8013,41.9613,40.719,41.3835,17103727,0
+B.US,D,20110823,000000,40.7602,41.1815,39.7987,40.2967,15055890,0
+B.US,D,20110824,000000,39.722,40.0592,38.1754,38.9424,16618153,0
+B.US,D,20110825,000000,38.4654,40.0362,38.0201,39.7393,11512794,0
+B.US,D,20110826,000000,40.019,40.6257,38.8956,40.5692,10164724,0
+B.US,D,20110829,000000,40.7274,40.7602,39.5739,40.0108,8995351,0
+B.US,D,20110830,000000,40.4248,40.8105,39.9068,40.5181,10934370,0
+B.US,D,20110831,000000,40.5043,40.9523,39.8574,40.4406,12192880,0
+B.US,D,20110901,000000,40.368,41.4237,40.1789,41.1734,7979224,0
+B.US,D,20110902,000000,41.5601,43.0149,41.5034,42.1286,13924483,0
+B.US,D,20110906,000000,42.6155,43.7954,42.2417,42.7051,16644283,0
+B.US,D,20110907,000000,41.9613,43.4191,41.548,43.4135,12555004,0
+B.US,D,20110908,000000,43.9858,44.5852,43.9006,43.9701,13853182,0
+B.US,D,20110909,000000,43.3494,44.225,43.1687,43.4685,9855271,0
+B.US,D,20110912,000000,42.7527,43.6027,41.6019,42.497,11083763,0
+B.US,D,20110913,000000,42.6659,42.9464,41.8351,42.7454,8574648,0
+B.US,D,20110914,000000,42.6485,42.7828,41.8442,41.9943,9542161,0
+B.US,D,20110915,000000,41.7582,42.4245,41.2783,42.1312,9692544,0
+B.US,D,20110916,000000,42.5306,42.8468,42.1137,42.6959,11512422,0
+B.US,D,20110919,000000,42.6155,43.4529,42.3853,42.568,10206544,0
+B.US,D,20110920,000000,42.4419,43.9161,42.1941,43.0213,16547251,0
+B.US,D,20110921,000000,43.0213,43.9858,42.4327,42.4894,11637321,0
+B.US,D,20110922,000000,40.2119,40.2119,38.226,38.859,19556124,0
+B.US,D,20110923,000000,37.6684,38.1682,36.4243,36.992,14600098,0
+B.US,D,20110926,000000,36.7607,37.9627,35.9792,37.7652,12052300,0
+B.US,D,20110927,000000,39.1106,39.3609,37.7652,37.9627,11256995,0
+B.US,D,20110928,000000,38.1454,38.5136,36.44,36.5533,9790266,0
+B.US,D,20110929,000000,37.2278,37.3584,36.2169,36.855,8222048,0
+B.US,D,20110930,000000,36.5726,37.9289,36.3494,37.1731,8978021,0
+B.US,D,20111003,000000,37.6436,37.9551,36.7944,36.8227,8672958,0
+B.US,D,20111004,000000,35.9792,36.2727,34.1761,35.5497,15396179,0
+B.US,D,20111005,000000,35.2223,36.9747,35.1823,36.8714,10532324,0
+B.US,D,20111006,000000,36.992,38.0677,36.4473,38.0274,10696554,0
+B.US,D,20111007,000000,38.6709,38.744,36.8869,37.1672,7124158,0
+B.US,D,20111010,000000,37.948,38.2504,37.4516,38.2093,5385898,0
+B.US,D,20111011,000000,38.106,38.3154,37.5094,38.1291,5233936,0
+B.US,D,20111012,000000,38.7604,38.8328,38.106,38.3987,7138498,0
+B.US,D,20111013,000000,37.98,38.0201,37.0468,37.4516,6778738,0
+B.US,D,20111014,000000,37.9396,38.4724,37.6921,38.4407,5709700,0
+B.US,D,20111017,000000,38.3693,38.4489,37.4747,37.6134,4594449,0
+B.US,D,20111018,000000,37.0386,37.7871,36.0971,37.5486,10713649,0
+B.US,D,20111019,000000,37.8091,37.8091,35.5716,35.7014,13726534,0
+B.US,D,20111020,000000,35.5332,35.5645,34.3624,35.3257,14427114,0
+B.US,D,20111021,000000,36.2964,36.2964,35.1266,35.5332,9301326,0
+B.US,D,20111024,000000,36.0568,37.0066,36.0094,36.8784,8640731,0
+B.US,D,20111025,000000,36.9159,38.1691,36.3422,37.6127,10898863,0
+B.US,D,20111026,000000,38.1682,38.5299,37.5267,38.1291,11740956,0
+B.US,D,20111027,000000,38.7604,39.4778,38.0047,39.0129,18205350,0
+B.US,D,20111028,000000,39.1196,40.6342,38.8883,40.5181,11309732,0
+B.US,D,20111031,000000,39.4013,40.0465,39.4013,39.4412,8059277,0
+B.US,D,20111101,000000,38.0274,39.763,37.6043,39.2988,10581692,0
+B.US,D,20111102,000000,39.8124,41.0243,39.7905,40.2584,11036800,0
+B.US,D,20111103,000000,40.9438,41.4715,40.4164,41.4638,8957908,0
+B.US,D,20111104,000000,40.9273,41.3451,40.2347,40.9759,5742129,0
+B.US,D,20111107,000000,41.3835,42.1394,41.2783,42.0809,6185901,0
+B.US,D,20111108,000000,41.6531,42.4419,41.4531,41.4841,9474118,0
+B.US,D,20111109,000000,41.1844,42.2171,40.72,40.7611,16433401,0
+B.US,D,20111110,000000,40.794,41.2238,39.9204,40.72,8245248,0
+B.US,D,20111111,000000,41.2886,42.3982,41.134,42.367,6546898,0
+B.US,D,20111114,000000,42.0196,42.3478,41.2783,41.6202,5916619,0
+B.US,D,20111115,000000,41.4768,41.9383,41.1322,41.677,5489460,0
+B.US,D,20111116,000000,41.197,41.7811,40.8809,41.0079,5569220,0
+B.US,D,20111117,000000,40.5272,40.7363,39.2055,39.2724,9234556,0
+B.US,D,20111118,000000,39.4332,40.0088,38.8198,38.9222,8081556,0
+B.US,D,20111121,000000,38.4827,38.5238,37.7249,38.3227,9470293,0
+B.US,D,20111122,000000,38.6178,39.5621,38.5393,39.0986,6983958,0
+B.US,D,20111123,000000,38.5474,38.713,37.8655,38.2193,7775146,0
+B.US,D,20111125,000000,37.8091,38.713,37.7725,37.9241,3041535,0
+B.US,D,20111128,000000,39.7456,40.3042,39.4004,39.6031,7838238,0
+B.US,D,20111129,000000,39.3719,40.2045,39.3482,39.9119,6030913,0
+B.US,D,20111130,000000,41.4464,42.2849,41.196,42.2683,10224346,0
+B.US,D,20111201,000000,41.9821,42.367,41.6495,42.2171,6871951,0
+B.US,D,20111202,000000,42.3834,42.4814,40.6961,40.7849,9634718,0
+B.US,D,20111205,000000,40.4011,41.3954,39.9049,40.1873,10338263,0
+B.US,D,20111206,000000,39.9292,41.4192,39.7804,40.9273,7648673,0
+B.US,D,20111207,000000,40.9202,41.0746,40.4495,40.9145,6029999,0
+B.US,D,20111208,000000,40.2575,40.4248,39.4083,39.6424,6895724,0
+B.US,D,20111209,000000,39.6342,40.0345,39.2594,39.819,6767336,0
+B.US,D,20111212,000000,38.7221,38.7952,37.7862,38.2761,9656895,0
+B.US,D,20111213,000000,38.2504,39.0081,36.9553,37.2908,10544253,0
+B.US,D,20111214,000000,36.3978,36.6209,35.2863,35.7114,17588309,0
+B.US,D,20111215,000000,35.9647,36.3724,35.27,35.3249,10997648,0
+B.US,D,20111216,000000,35.7355,36.6045,35.6273,35.9162,13511751,0
+B.US,D,20111219,000000,36.0441,36.1976,35.3476,35.6531,9687622,0
+B.US,D,20111220,000000,36.5322,37.1565,36.4116,36.8438,9676438,0
+B.US,D,20111221,000000,37.2825,37.3567,36.6209,36.9973,7677625,0
+B.US,D,20111222,000000,36.876,36.9973,36.2104,36.6828,10972571,0
+B.US,D,20111223,000000,37.0193,37.0943,36.6421,36.7899,3679631,0
+B.US,D,20111227,000000,36.6045,36.8438,36.2363,36.3724,3151740,0
+B.US,D,20111228,000000,36.4434,36.5726,35.1741,35.3651,7515884,0
+B.US,D,20111229,000000,35.0855,36.1684,34.951,36.1172,6115078,0
+B.US,D,20111230,000000,36.42,36.7397,36.0825,36.1767,5497533,0
+B.US,D,20120103,000000,36.9893,38.1856,36.9326,37.98,11271280,0
+B.US,D,20120104,000000,37.9551,38.7623,37.8346,38.5474,11140167,0
+B.US,D,20120105,000000,38.137,38.787,37.9068,38.3865,7256560,0
+B.US,D,20120106,000000,38.6106,38.6106,37.7862,38.0057,5663441,0
+B.US,D,20120109,000000,38.1464,38.394,37.7725,38.137,4951897,0
+B.US,D,20120110,000000,38.8364,39.0802,38.595,38.6351,8249083,0
+B.US,D,20120111,000000,38.713,39.1325,38.3402,38.9851,5215945,0
+B.US,D,20120112,000000,39.072,39.5804,38.6581,39.0162,5046363,0
+B.US,D,20120113,000000,38.6417,38.6902,37.9708,38.6417,4561768,0
+B.US,D,20120117,000000,38.8354,39.1242,37.8959,38.3683,8756431,0
+B.US,D,20120118,000000,38.2504,38.6581,37.9891,38.3319,7282876,0
+B.US,D,20120119,000000,38.0677,38.3776,36.7489,37.1399,12126380,0
+B.US,D,20120120,000000,37.0943,37.597,36.2197,36.6352,17667514,0
+B.US,D,20120123,000000,36.876,37.5468,36.8675,37.5339,12126498,0
+B.US,D,20120124,000000,36.8841,36.9973,36.2104,36.3585,8673135,0
+B.US,D,20120125,000000,36.3804,38.9626,36.1346,38.6972,16092786,0
+B.US,D,20120126,000000,39.5382,39.8817,38.8629,39.0566,15322935,0
+B.US,D,20120127,000000,39.0081,39.8903,38.979,39.5804,10306617,0
+B.US,D,20120130,000000,38.7385,39.6176,38.595,39.3153,6575510,0
+B.US,D,20120131,000000,39.9322,40.1589,38.979,39.3811,8400568,0
+B.US,D,20120201,000000,39.9204,39.9449,39.2029,39.3801,7346359,0
+B.US,D,20120202,000000,39.6937,40.2812,39.4671,39.8344,7360623,0
+B.US,D,20120203,000000,39.3582,39.4681,38.7376,39.2267,12443877,0
+B.US,D,20120206,000000,38.8107,39.657,38.713,39.3069,7513871,0
+B.US,D,20120207,000000,39.3233,39.9741,38.7789,39.3938,8631293,0
+B.US,D,20120208,000000,39.4916,39.8362,39.0566,39.2267,6177005,0
+B.US,D,20120209,000000,39.6268,39.8518,39.0081,39.1691,6006367,0
+B.US,D,20120210,000000,38.6088,38.7036,38.1344,38.4872,7860889,0
+B.US,D,20120213,000000,38.65,38.787,38.0503,38.394,5422733,0
+B.US,D,20120214,000000,38.4982,38.5823,37.651,38.0594,8977959,0
+B.US,D,20120215,000000,38.4872,38.5299,37.8794,37.9114,6841532,0
+B.US,D,20120216,000000,37.3081,38.6729,36.6828,38.5064,12723529,0
+B.US,D,20120217,000000,38.754,38.7623,37.4853,37.5998,9047784,0
+B.US,D,20120221,000000,38.1902,38.8107,37.9938,38.7296,7814399,0
+B.US,D,20120222,000000,38.681,39.688,38.2989,39.5218,10297380,0
+B.US,D,20120223,000000,39.7128,39.9887,39.3328,39.636,8263088,0
+B.US,D,20120224,000000,39.5556,39.6132,38.8189,39.0566,7355003,0
+B.US,D,20120227,000000,39.2688,39.3811,38.754,38.8985,6437723,0
+B.US,D,20120228,000000,39.1856,39.829,38.9451,39.6596,7732901,0
+B.US,D,20120229,000000,39.6874,40.0117,38.0715,38.2724,17146621,0
+B.US,D,20120301,000000,38.3846,38.9617,38.0413,38.5219,7821510,0
+B.US,D,20120302,000000,38.3382,38.4724,37.776,38.0247,6818086,0
+B.US,D,20120305,000000,37.8301,37.8794,37.1518,37.4939,8808977,0
+B.US,D,20120306,000000,36.8147,36.8366,36.1967,36.6673,9651129,0
+B.US,D,20120307,000000,36.8457,36.8457,36.2442,36.7251,5017692,0
+B.US,D,20120308,000000,37.1428,37.2049,36.6429,36.9261,6952380,0
+B.US,D,20120309,000000,36.6906,37.0376,36.4279,36.7333,9432463,0
+B.US,D,20120312,000000,36.5093,36.7735,36.2663,36.5909,4638627,0
+B.US,D,20120313,000000,36.4838,36.8924,36.1246,36.3648,8659268,0
+B.US,D,20120314,000000,35.8486,35.865,34.2547,34.7379,28136224,0
+B.US,D,20120315,000000,34.761,35.6666,34.5187,35.1629,15404745,0
+B.US,D,20120316,000000,34.8562,35.3613,34.792,35.2416,20897958,0
+B.US,D,20120319,000000,35.3055,35.601,34.9209,34.9931,10044916,0
+B.US,D,20120320,000000,34.6157,35.2097,34.1037,35.1148,11240717,0
+B.US,D,20120321,000000,35.4399,35.4647,34.8806,34.9839,9757717,0
+B.US,D,20120322,000000,34.3916,34.7765,34.0791,34.5434,8684916,0
+B.US,D,20120323,000000,34.761,35.2664,34.5508,35.09,8365088,0
+B.US,D,20120326,000000,35.8413,35.9309,35.2416,35.6749,9117341,0
+B.US,D,20120327,000000,35.9145,35.9792,35.1074,35.1209,8187663,0
+B.US,D,20120328,000000,35.0242,35.0992,34.2968,34.5981,9701792,0
+B.US,D,20120329,000000,34.5104,34.591,33.8378,34.5827,11316617,0
+B.US,D,20120330,000000,35.0561,35.0726,34.4301,34.8643,8170084,0
+B.US,D,20120402,000000,35.0242,35.684,34.8889,35.4491,8395923,0
+B.US,D,20120403,000000,35.4903,35.556,34.0626,34.4301,11687323,0
+B.US,D,20120404,000000,33.7983,34.0626,32.4449,33.1259,18508498,0
+B.US,D,20120405,000000,33.2228,33.3399,32.4038,32.6368,9319512,0
+B.US,D,20120409,000000,32.877,33.3716,32.7393,32.8205,9074086,0
+B.US,D,20120410,000000,32.9011,33.4785,32.6441,33.2601,12213171,0
+B.US,D,20120411,000000,33.5747,33.5747,32.8615,32.9084,6446085,0
+B.US,D,20120412,000000,33.0582,34.0316,32.877,33.8378,8413290,0
+B.US,D,20120413,000000,33.7818,33.7904,33.1341,33.3625,7158260,0
+B.US,D,20120416,000000,33.3399,33.6056,32.6982,32.7236,7799631,0
+B.US,D,20120417,000000,32.8882,33.4512,32.6141,33.123,6625725,0
+B.US,D,20120418,000000,32.8929,33.347,32.6817,32.9494,7917891,0
+B.US,D,20120419,000000,33.1514,33.2601,32.7236,32.8371,6963917,0
+B.US,D,20120420,000000,33.0665,33.0838,32.2512,32.2823,10242145,0
+B.US,D,20120423,000000,31.8426,31.8975,30.84,31.8271,11465848,0
+B.US,D,20120424,000000,32.0968,32.1468,31.5282,31.7614,5685542,0
+B.US,D,20120425,000000,32.0356,32.1615,31.5776,32.0482,11365934,0
+B.US,D,20120426,000000,32.041,32.2439,31.7449,32.0274,10891535,0
+B.US,D,20120427,000000,32.3864,32.6286,32.179,32.604,7113089,0
+B.US,D,20120430,000000,32.3864,32.5473,31.8764,32.4202,7614895,0
+B.US,D,20120501,000000,32.5418,32.6835,32.1564,32.4313,5804394,0
+B.US,D,20120502,000000,31.913,31.9534,31.3693,31.5621,11144008,0
+B.US,D,20120503,000000,31.1966,31.2624,30.0302,30.4543,14568486,0
+B.US,D,20120504,000000,30.4325,30.8692,30.34,30.3812,9635334,0
+B.US,D,20120507,000000,30.4882,30.7202,29.9573,30.4232,8392815,0
+B.US,D,20120508,000000,29.8851,29.99,29.0303,29.4425,12150534,0
+B.US,D,20120509,000000,28.8969,30.7149,28.5514,30.1636,15859951,0
+B.US,D,20120510,000000,30.545,30.6646,29.979,30.2833,9650151,0
+B.US,D,20120511,000000,30.0467,30.3144,29.6739,29.6984,7485783,0
+B.US,D,20120514,000000,29.364,30.0412,28.9461,29.2908,8782512,0
+B.US,D,20120515,000000,29.3721,29.4133,27.952,28.0561,13922890,0
+B.US,D,20120516,000000,28.1804,29.0221,27.9189,28.2588,14455026,0
+B.US,D,20120517,000000,28.513,30.1976,28.513,29.9982,15194086,0
+B.US,D,20120518,000000,30.5587,31.0739,29.6173,29.7605,13283456,0
+B.US,D,20120521,000000,29.777,30.7149,29.6894,30.5997,6090697,0
+B.US,D,20120522,000000,30.4882,30.9852,29.9151,30.1636,12710233,0
+B.US,D,20120523,000000,29.7434,31.7502,29.5851,31.7502,16970169,0
+B.US,D,20120524,000000,31.9296,32.3873,31.213,31.678,15664168,0
+B.US,D,20120525,000000,31.8581,32.2448,31.6334,32.074,6806563,0
+B.US,D,20120529,000000,32.3793,32.5328,31.0191,31.3737,8803462,0
+B.US,D,20120530,000000,30.904,32.0968,30.5521,31.4835,8945194,0
+B.US,D,20120531,000000,31.4313,31.9296,31.0593,31.4752,11748749,0
+B.US,D,20120601,000000,32.3965,33.9666,32.2612,33.7731,21685670,0
+B.US,D,20120604,000000,33.7731,33.9914,32.987,33.9666,15326857,0
+B.US,D,20120605,000000,33.8963,34.0079,33.582,33.888,8482394,0
+B.US,D,20120606,000000,34.6275,34.8943,32.2833,32.5976,23386171,0
+B.US,D,20120607,000000,32.4613,32.5234,30.6802,31.254,19339184,0
+B.US,D,20120608,000000,30.8336,31.7349,30.6891,31.4524,8834138,0
+B.US,D,20120611,000000,31.6692,31.7184,30.842,30.8711,9211730,0
+B.US,D,20120612,000000,31.2294,31.5904,30.6572,31.0593,12175645,0
+B.US,D,20120613,000000,31.4377,31.468,30.7843,31.0025,11766377,0
+B.US,D,20120614,000000,31.3252,31.4469,30.6984,31.4222,11743243,0
+B.US,D,20120615,000000,31.5253,31.8417,31.213,31.8417,24467811,0
+B.US,D,20120618,000000,31.5503,32.4221,31.4048,32.3873,12494422,0
+B.US,D,20120619,000000,32.456,32.6059,31.9943,32.4613,11347196,0
+B.US,D,20120620,000000,32.1468,32.9706,31.8756,32.4934,15739023,0
+B.US,D,20120621,000000,31.8253,31.9212,30.8509,30.8575,9717896,0
+B.US,D,20120622,000000,31.0025,31.3482,30.1873,30.5587,10478450,0
+B.US,D,20120625,000000,30.3977,31.1233,29.9966,30.8163,10212727,0
+B.US,D,20120626,000000,30.4543,30.7385,29.4782,29.7523,10837373,0
+B.US,D,20120627,000000,29.7935,29.8399,29.1894,29.4782,8334040,0
+B.US,D,20120628,000000,29.172,29.2525,28.6501,29.1967,9318763,0
+B.US,D,20120629,000000,30.3466,30.4395,29.7112,30.2763,11201808,0
+B.US,D,20120702,000000,30.3227,30.5521,29.8813,30.1793,5404504,0
+B.US,D,20120703,000000,31.0025,31.4313,30.7843,31.1966,6464246,0
+B.US,D,20120705,000000,30.842,30.9534,30.5275,30.7054,12064165,0
+B.US,D,20120706,000000,30.1245,30.5831,29.6984,29.7039,9196775,0
+B.US,D,20120709,000000,29.736,29.8903,29.1894,29.5182,7454552,0
+B.US,D,20120710,000000,29.6739,29.8564,28.504,28.716,9582279,0
+B.US,D,20120711,000000,28.6666,28.7469,27.78,28.1684,16038312,0
+B.US,D,20120712,000000,27.8357,28.0113,27.1339,27.8524,16161295,0
+B.US,D,20120713,000000,28.0763,28.3613,27.8191,28.0763,9020783,0
+B.US,D,20120716,000000,28.2553,28.2866,27.78,28.0999,8762046,0
+B.US,D,20120717,000000,28.0525,28.1592,27.378,27.9228,8462477,0
+B.US,D,20120718,000000,27.7297,27.9792,27.3605,27.6502,9073866,0
+B.US,D,20120719,000000,27.9948,28.3916,27.7473,28.0187,10549853,0
+B.US,D,20120720,000000,27.9948,28.2381,27.7473,27.8614,8078816,0
+B.US,D,20120723,000000,27.4145,27.4575,27.004,27.0835,8541466,0
+B.US,D,20120724,000000,27.5066,27.5066,26.4961,26.6824,11288621,0
+B.US,D,20120725,000000,27.2709,27.78,26.8615,27.2389,11638973,0
+B.US,D,20120726,000000,25.444,26.6421,24.9823,26.3754,33219148,0
+B.US,D,20120727,000000,26.5635,26.5808,25.6606,26.0689,16420613,0
+B.US,D,20120730,000000,26.1533,26.7409,26.0526,26.6421,10406540,0
+B.US,D,20120731,000000,26.7646,26.995,26.3754,26.4961,9118781,0
+B.US,D,20120801,000000,26.4303,26.7483,25.3691,26.1769,11177942,0
+B.US,D,20120802,000000,26.0783,26.6193,25.7867,25.9028,10023586,0
+B.US,D,20120803,000000,26.3826,26.5882,26.145,26.3898,10132270,0
+B.US,D,20120806,000000,26.6349,27.2709,26.4712,26.8844,6959781,0
+B.US,D,20120807,000000,27.1668,27.5306,27.0206,27.4235,9162318,0
+B.US,D,20120808,000000,27.5982,27.9721,27.1512,27.2216,8526644,0
+B.US,D,20120809,000000,27.4235,27.6905,27.1176,27.5151,5934190,0
+B.US,D,20120810,000000,27.5551,27.8916,27.2775,27.8759,9589247,0
+B.US,D,20120813,000000,28.109,28.3367,27.482,27.5772,7995072,0
+B.US,D,20120814,000000,27.4235,27.7645,27.3368,27.5151,5621154,0
+B.US,D,20120815,000000,27.5151,27.9948,27.3813,27.9557,6579427,0
+B.US,D,20120816,000000,28.2461,29.0934,28.1592,29.0707,11843097,0
+B.US,D,20120817,000000,29.1967,29.3411,28.6072,28.9975,9024327,0
+B.US,D,20120820,000000,29.1016,29.4307,28.769,29.3659,7979837,0
+B.US,D,20120821,000000,30.0603,30.4625,29.6173,29.736,12816560,0
+B.US,D,20120822,000000,29.8254,30.3812,29.3101,30.3227,11159234,0
+B.US,D,20120823,000000,30.6802,30.8638,30.2597,30.6572,17115778,0
+B.US,D,20120824,000000,30.5742,30.7988,30.3073,30.448,8197584,0
+B.US,D,20120827,000000,30.4709,30.5997,30.1152,30.2039,6227390,0
+B.US,D,20120828,000000,30.3466,30.7461,30.2679,30.4068,8208285,0
+B.US,D,20120829,000000,30.5209,30.5209,29.9041,30.0439,8383561,0
+B.US,D,20120830,000000,30.0111,30.2908,29.8147,30.0521,6787404,0
+B.US,D,20120831,000000,30.3144,31.3373,30.0987,31.2102,12977989,0
+B.US,D,20120904,000000,31.3373,31.3867,30.7477,30.989,7613251,0
+B.US,D,20120905,000000,30.9809,31.0313,30.1783,30.8584,7325512,0
+B.US,D,20120906,000000,31.2916,31.5976,30.9222,31.5976,10072480,0
+B.US,D,20120907,000000,32.3818,32.7968,32.1398,32.5365,12670870,0
+B.US,D,20120910,000000,32.4786,32.635,31.8491,31.903,7044279,0
+B.US,D,20120911,000000,32.2768,32.4084,31.8087,31.9689,7470723,0
+B.US,D,20120912,000000,32.2768,32.3188,31.3061,32.1727,10861307,0
+B.US,D,20120913,000000,32.1633,33.7595,31.5731,33.7273,18043782,0
+B.US,D,20120914,000000,34.2138,34.6349,34.1,34.3377,15630176,0
+B.US,D,20120917,000000,34.4227,34.6431,33.6899,34.1641,11132224,0
+B.US,D,20120918,000000,33.994,34.2621,33.7595,34.0682,14328146,0
+B.US,D,20120919,000000,34.3131,34.7883,34.092,34.6256,11364597,0
+B.US,D,20120920,000000,34.2273,34.4163,33.9383,34.4009,9798131,0
+B.US,D,20120921,000000,34.7958,34.9914,34.3131,34.7251,16303893,0
+B.US,D,20120924,000000,34.1714,34.4311,33.4219,33.4686,11153438,0
+B.US,D,20120925,000000,34.0207,34.2537,33.1632,33.1796,10626915,0
+B.US,D,20120926,000000,32.635,33.3452,32.3279,33.1796,11607392,0
+B.US,D,20120927,000000,33.5262,33.9139,33.2338,33.9139,9623034,0
+B.US,D,20120928,000000,33.72,33.9548,33.4047,33.834,10098602,0
+B.US,D,20121001,000000,34.1981,34.4659,33.834,33.9467,6617431,0
+B.US,D,20121002,000000,34.0846,34.1339,33.485,33.72,5915455,0
+B.US,D,20121003,000000,33.7838,33.9383,33.2255,33.3032,6018484,0
+B.US,D,20121004,000000,33.742,34.1797,33.558,34.1797,10034426,0
+B.US,D,20121005,000000,34.0024,34.4009,33.8496,34.0279,7756254,0
+B.US,D,20121008,000000,33.6477,33.7838,33.2646,33.5179,4119683,0
+B.US,D,20121009,000000,33.6963,33.7035,32.7968,32.8043,6879701,0
+B.US,D,20121010,000000,32.4587,33.1796,32.4339,32.5272,8097004,0
+B.US,D,20121011,000000,32.6424,32.7383,32.3024,32.3344,7170853,0
+B.US,D,20121012,000000,32.2712,32.3096,31.5062,31.6141,8695430,0
+B.US,D,20121015,000000,31.3867,31.4815,31.0148,31.4671,9214035,0
+B.US,D,20121016,000000,31.8571,32.3279,31.5976,32.2549,9089342,0
+B.US,D,20121017,000000,32.2211,32.658,31.7732,32.358,7714888,0
+B.US,D,20121018,000000,31.9689,32.1478,31.4734,31.5311,8143490,0
+B.US,D,20121019,000000,31.5311,31.6763,30.9809,31.4195,12667132,0
+B.US,D,20121022,000000,31.2987,31.945,31.2174,31.8408,8140688,0
+B.US,D,20121023,000000,31.3291,31.6672,31.0859,31.5245,8511590,0
+B.US,D,20121024,000000,31.7915,31.817,31.0476,31.1665,9045821,0
+B.US,D,20121025,000000,31.7677,32.1059,31.6536,31.9943,7114219,0
+B.US,D,20121026,000000,32.1398,32.1478,31.7011,31.7421,6479547,0
+B.US,D,20121031,000000,32.6497,33.0537,32.3654,32.8122,10417956,0
+B.US,D,20121101,000000,30.3721,30.7862,29.6218,29.733,28110727,0
+B.US,D,20121102,000000,29.4416,29.4416,28.6565,28.6657,18812860,0
+B.US,D,20121105,000000,28.9564,29.1025,28.4216,28.4216,11890236,0
+B.US,D,20121106,000000,28.8319,29.2243,28.4947,28.8093,12167085,0
+B.US,D,20121107,000000,29.2304,29.4901,28.4124,29.3778,13193710,0
+B.US,D,20121108,000000,29.4021,29.8373,29.0321,29.5725,9925570,0
+B.US,D,20121109,000000,29.8969,29.9041,29.182,29.2243,7202603,0
+B.US,D,20121112,000000,29.2243,29.4489,28.8093,29.0716,5606994,0
+B.US,D,20121113,000000,28.6482,28.8969,28.5571,28.589,7584409,0
+B.US,D,20121114,000000,28.565,28.6228,27.3899,27.4912,12960411,0
+B.US,D,20121115,000000,27.5406,27.5772,26.7618,26.9556,13706667,0
+B.US,D,20121116,000000,26.8826,27.5643,26.6313,27.3194,12122251,0
+B.US,D,20121119,000000,27.7489,27.9829,27.6512,27.79,8046270,0
+B.US,D,20121120,000000,27.7984,28.0305,27.5561,27.7829,7618020,0
+B.US,D,20121121,000000,27.7069,28.2424,27.6071,28.1875,6103303,0
+B.US,D,20121123,000000,28.4053,28.8812,28.0799,28.7936,6332434,0
+B.US,D,20121126,000000,28.7544,28.7623,28.1373,28.565,7733236,0
+B.US,D,20121127,000000,28.5177,28.5981,27.959,27.9829,7323104,0
+B.US,D,20121128,000000,27.5378,28.3916,27.3422,28.3822,10033734,0
+B.US,D,20121129,000000,28.6271,28.7432,28.1968,28.4408,6745676,0
+B.US,D,20121130,000000,28.3266,28.5762,27.813,28.1382,7524762,0
+B.US,D,20121203,000000,28.2114,28.2536,27.4291,27.4729,12518475,0
+B.US,D,20121204,000000,27.1449,28.0888,27.0946,27.8633,10198218,0
+B.US,D,20121205,000000,27.8851,27.8851,27.1612,27.2161,10781969,0
+B.US,D,20121206,000000,27.2253,27.6321,27.0535,27.2427,8732460,0
+B.US,D,20121207,000000,27.4456,27.6045,27.2582,27.3796,7031194,0
+B.US,D,20121210,000000,27.5699,27.959,27.546,27.8633,6186919,0
+B.US,D,20121211,000000,27.8633,28.0477,27.7052,27.7143,5857173,0
+B.US,D,20121212,000000,28.0561,28.9536,27.9747,28.6183,10320649,0
+B.US,D,20121213,000000,28.1659,28.3348,27.7307,28.0058,8041262,0
+B.US,D,20121214,000000,27.941,28.0974,27.6665,27.8926,6371209,0
+B.US,D,20121217,000000,27.909,28.1659,27.7143,28.1044,5443276,0
+B.US,D,20121218,000000,28.0809,28.1044,27.4291,27.6821,8979863,0
+B.US,D,20121219,000000,27.6403,27.7563,27.2985,27.5544,7409399,0
+B.US,D,20121220,000000,27.2985,27.4456,26.7383,27.4107,12520780,0
+B.US,D,20121221,000000,27.42,27.6493,27.1273,27.2025,15848011,0
+B.US,D,20121224,000000,27.2025,27.546,27.0946,27.5049,4445422,0
+B.US,D,20121226,000000,27.5617,28.015,27.546,27.79,5891670,0
+B.US,D,20121227,000000,27.4883,28.27,27.4729,27.9172,8788976,0
+B.US,D,20121228,000000,27.909,28.0561,27.7143,27.7143,4977190,0
+B.US,D,20121231,000000,27.7388,28.6611,27.7052,28.5295,10211723,0
+B.US,D,20130102,000000,29.2688,29.4021,28.8293,28.9536,8648864,0
+B.US,D,20130103,000000,28.9023,28.9701,27.9685,28.0725,8114751,0
+B.US,D,20130104,000000,27.7563,28.2782,27.6577,28.1968,8519487,0
+B.US,D,20130107,000000,27.9986,28.0725,27.6988,27.781,7463215,0
+B.US,D,20130108,000000,27.7388,27.7563,27.1522,27.3066,11884502,0
+B.US,D,20130109,000000,27.3497,27.4792,27.1449,27.3863,8899947,0
+B.US,D,20130110,000000,27.6821,28.2441,27.6321,28.1138,10597787,0
+B.US,D,20130111,000000,28.1044,28.1218,27.7223,27.909,10108226,0
+B.US,D,20130114,000000,28.0477,28.2114,27.781,27.8542,7509004,0
+B.US,D,20130115,000000,28.0058,28.5689,27.8304,28.1885,10080749,0
+B.US,D,20130116,000000,28.0561,28.0809,27.7307,27.821,10099995,0
+B.US,D,20130117,000000,27.675,27.9986,27.3066,27.7727,10880754,0
+B.US,D,20130118,000000,27.8056,27.8778,27.6665,27.7388,6582213,0
+B.US,D,20130122,000000,27.8542,28.4895,27.7143,28.3676,9598220,0
+B.US,D,20130123,000000,28.4408,28.5121,27.7727,27.7727,9493246,0
+B.US,D,20130124,000000,27.6321,27.6577,27.1193,27.1273,14485297,0
+B.US,D,20130125,000000,27.0123,27.0381,26.6313,26.7383,12700994,0
+B.US,D,20130128,000000,26.7627,26.8039,26.4331,26.5252,8758887,0
+B.US,D,20130129,000000,26.7765,26.933,26.4749,26.7537,14708880,0
+B.US,D,20130130,000000,27.0381,27.1851,26.3278,26.3918,14579449,0
+B.US,D,20130131,000000,26.2408,26.2564,25.9237,26.0117,10993215,0
+B.US,D,20130201,000000,26.2966,26.4009,25.89,26.2408,15702039,0
+B.US,D,20130204,000000,26.1265,26.6715,26.0766,26.3589,15722419,0
+B.US,D,20130205,000000,26.5672,26.7207,26.3278,26.4996,8034882,0
+B.US,D,20130206,000000,26.4996,26.899,26.4099,26.6952,7029090,0
+B.US,D,20130207,000000,26.5499,26.933,26.4183,26.6715,7255701,0
+B.US,D,20130208,000000,26.6715,26.845,26.5417,26.6642,4553624,0
+B.US,D,20130211,000000,26.3589,26.4099,26.135,26.3194,7002040,0
+B.US,D,20130212,000000,26.1595,26.4824,25.9484,26.4749,9384779,0
+B.US,D,20130213,000000,26.3679,26.5417,25.7316,25.7391,17024297,0
+B.US,D,20130214,000000,26.0766,27.1851,26.0117,26.4099,30737117,0
+B.US,D,20130215,000000,26.1101,26.1769,25.5537,25.7728,18742450,0
+B.US,D,20130219,000000,25.6687,25.8554,25.1799,25.6762,14371220,0
+B.US,D,20130220,000000,25.2529,25.5217,24.6349,24.6653,20437939,0
+B.US,D,20130221,000000,24.7054,25.0756,24.6123,24.7639,14065909,0
+B.US,D,20130222,000000,24.721,24.9678,24.5601,24.848,7181390,0
+B.US,D,20130225,000000,25.0912,25.6239,24.9028,25.2529,12584624,0
+B.US,D,20130226,000000,25.3279,25.9201,25.0892,25.6423,14123395,0
+B.US,D,20130227,000000,25.5246,25.6084,25.1139,25.3507,12241362,0
+B.US,D,20130228,000000,25.2383,25.2383,24.7256,24.8041,11115969,0
+B.US,D,20130301,000000,24.9402,24.9832,24.0584,24.1113,21296389,0
+B.US,D,20130304,000000,24.0584,24.1525,23.3829,23.4973,15729109,0
+B.US,D,20130305,000000,23.7038,23.8607,23.3757,23.392,11092936,0
+B.US,D,20130306,000000,23.3675,24.3627,23.2194,24.3536,17333316,0
+B.US,D,20130307,000000,24.4102,24.6863,23.7284,23.8261,12147513,0
+B.US,D,20130308,000000,23.6884,24.1444,23.4496,23.711,12949234,0
+B.US,D,20130311,000000,23.711,23.852,23.3829,23.6884,8695950,0
+B.US,D,20130312,000000,24.0236,24.2621,23.8994,23.9323,13907299,0
+B.US,D,20130313,000000,23.9823,24.104,23.3346,23.4249,12192887,0
+B.US,D,20130314,000000,23.3182,23.711,23.3026,23.4496,11735396,0
+B.US,D,20130315,000000,23.4579,23.68,23.3829,23.4724,16448781,0
+B.US,D,20130318,000000,23.8607,24.0667,23.6381,23.68,8454229,0
+B.US,D,20130319,000000,23.6633,23.9148,23.5217,23.6545,11453171,0
+B.US,D,20130320,000000,23.711,23.8261,23.5128,23.6306,7416117,0
+B.US,D,20130321,000000,23.8261,24.476,23.7284,24.2878,12708941,0
+B.US,D,20130322,000000,24.209,24.3627,23.9231,24.0977,8883162,0
+B.US,D,20130325,000000,23.9734,24.1525,23.6717,23.7943,7854348,0
+B.US,D,20130326,000000,23.7777,23.8261,23.531,23.6381,7436076,0
+B.US,D,20130327,000000,23.5796,24.1763,23.4973,24.0903,14183992,0
+B.US,D,20130328,000000,23.957,24.1618,23.8024,24.1113,6030657,0
+B.US,D,20130401,000000,24.0502,24.104,23.7359,23.8024,6911186,0
+B.US,D,20130402,000000,23.5978,23.6452,23.1855,23.202,10737727,0
+B.US,D,20130403,000000,23.1263,23.351,21.767,21.8969,28650686,0
+B.US,D,20130404,000000,21.7133,22.5002,21.448,22.1546,19298989,0
+B.US,D,20130405,000000,22.3831,22.5002,21.5706,21.8885,17864873,0
+B.US,D,20130408,000000,21.8264,21.9554,21.448,21.5952,11475901,0
+B.US,D,20130409,000000,21.6786,22.3475,21.6199,21.8885,14766299,0
+B.US,D,20130410,000000,21.3009,21.3403,19.899,20.0597,48856119,0
+B.US,D,20130411,000000,20.2016,20.5871,19.9309,20.2826,27228817,0
+B.US,D,20130412,000000,19.8175,19.8256,18.5207,18.5526,47688809,0
+B.US,D,20130415,000000,17.4385,17.4779,16.116,16.2221,71831944,0
+B.US,D,20130416,000000,17.0272,17.0272,15.2887,15.4691,52016024,0
+B.US,D,20130417,000000,15.478,15.6728,14.3601,14.4764,67890258,0
+B.US,D,20130418,000000,14.7625,14.9672,14.4277,14.7467,48676833,0
+B.US,D,20130419,000000,15.1802,15.5193,14.566,14.9032,37240729,0
+B.US,D,20130422,000000,15.4276,15.4276,14.437,14.7705,29617052,0
+B.US,D,20130423,000000,14.6243,14.7869,14.3775,14.4277,26072720,0
+B.US,D,20130424,000000,15.044,15.6645,14.724,15.5109,36956147,0
+B.US,D,20130425,000000,15.9952,16.1563,15.5831,15.6306,35800290,0
+B.US,D,20130426,000000,15.7723,15.8391,15.0082,15.2149,29943718,0
+B.US,D,20130429,000000,15.5685,15.8721,15.4276,15.7961,20230554,0
+B.US,D,20130430,000000,15.881,16.1627,15.5109,16.1627,22052910,0
+B.US,D,20130501,000000,15.7634,16.0117,15.5273,15.756,28694860,0
+B.US,D,20130502,000000,16.0757,16.1963,15.7065,16.0264,18260255,0
+B.US,D,20130503,000000,16.2396,16.486,16.0995,16.4049,22965694,0
+B.US,D,20130506,000000,16.69,16.7978,16.5263,16.69,24198239,0
+B.US,D,20130507,000000,16.4543,16.486,16.0201,16.1873,26258123,0
+B.US,D,20130508,000000,16.4944,17.6258,16.486,17.5573,31365080,0
+B.US,D,20130509,000000,17.316,17.7958,17.0353,17.1488,24397377,0
+B.US,D,20130510,000000,16.7393,17.1268,16.486,17.1268,18295685,0
+B.US,D,20130513,000000,16.8783,16.9522,16.5922,16.6515,14157422,0
+B.US,D,20130514,000000,16.5429,16.9522,16.4294,16.8125,14140260,0
+B.US,D,20130515,000000,16.5263,16.7156,15.8473,15.9459,29034526,0
+B.US,D,20130516,000000,15.5685,16.1085,15.2887,15.7961,23967474,0
+B.US,D,20130517,000000,15.69,15.7486,15.1482,15.2413,25096533,0
+B.US,D,20130520,000000,15.307,16.4294,15.1802,16.3473,22296898,0
+B.US,D,20130521,000000,15.7869,16.2045,15.6396,15.8894,24193124,0
+B.US,D,20130522,000000,16.2722,16.6078,15.7403,15.9952,29738441,0
+B.US,D,20130523,000000,16.3134,16.3564,15.8956,16.0347,15118785,0
+B.US,D,20130524,000000,16.0436,16.2302,15.4691,15.7138,15158386,0
+B.US,D,20130528,000000,15.8044,16.0995,15.4944,15.7065,18753968,0
+B.US,D,20130529,000000,15.8829,16.4614,15.7879,16.4294,20016518,0
+B.US,D,20130530,000000,16.8508,17.6963,16.8435,17.6477,35888648,0
+B.US,D,20130531,000000,17.368,17.9356,17.2676,17.5081,27659374,0
+B.US,D,20130603,000000,17.6626,17.9713,17.561,17.7383,16912271,0
+B.US,D,20130604,000000,17.3653,17.4148,16.8746,17.2987,17175877,0
+B.US,D,20130605,000000,17.3497,17.7612,17.1964,17.4074,14306613,0
+B.US,D,20130606,000000,17.3581,17.7785,17.2482,17.5135,16746067,0
+B.US,D,20130607,000000,17.157,17.1725,16.5931,16.7859,15926737,0
+B.US,D,20130610,000000,16.667,17.0161,16.4121,16.9094,10487032,0
+B.US,D,20130611,000000,16.519,16.7768,16.2522,16.2868,13965061,0
+B.US,D,20130612,000000,16.3709,16.8508,16.2522,16.3883,14391785,0
+B.US,D,20130613,000000,16.2438,16.4378,15.9148,16.4204,17122236,0
+B.US,D,20130614,000000,16.5521,16.5758,16.1277,16.1608,11302803,0
+B.US,D,20130617,000000,16.1929,16.3545,16.0074,16.0967,9797251,0
+B.US,D,20130618,000000,15.9991,16.0291,15.533,15.6645,16267187,0
+B.US,D,20130619,000000,15.6993,15.8655,14.8536,14.9259,24052518,0
+B.US,D,20130620,000000,14.2652,14.2908,13.5194,13.7579,39355531,0
+B.US,D,20130621,000000,13.8987,14.0824,13.3943,13.9992,30111546,0
+B.US,D,20130624,000000,13.6995,14.2652,13.0185,13.7324,37499108,0
+B.US,D,20130625,000000,13.6273,13.7324,13.2233,13.353,23480942,0
+B.US,D,20130626,000000,12.8239,12.8658,12.2225,12.25,42752810,0
+B.US,D,20130627,000000,12.4546,12.6812,12.25,12.3275,37038797,0
+B.US,D,20130628,000000,12.205,13.1977,12.1576,13.0443,37409728,0
+B.US,D,20130701,000000,13.1721,13.3867,12.4975,12.6393,35497938,0
+B.US,D,20130702,000000,12.6393,12.6393,11.876,12.0259,32562291,0
+B.US,D,20130703,000000,12.12,12.3769,11.9949,12.1731,19704930,0
+B.US,D,20130705,000000,11.8102,11.8522,11.1321,11.4061,35464649,0
+B.US,D,20130708,000000,11.6286,11.7783,11.3817,11.4311,25201088,0
+B.US,D,20130709,000000,11.7034,11.8933,11.4776,11.5288,21613447,0
+B.US,D,20130710,000000,11.6286,11.8102,11.4311,11.6037,20184900,0
+B.US,D,20130711,000000,12.2828,12.6568,12.2225,12.6147,29111474,0
+B.US,D,20130712,000000,12.4885,12.5569,12.259,12.3843,17048547,0
+B.US,D,20130715,000000,12.6147,12.7217,12.3706,12.4793,17261159,0
+B.US,D,20130716,000000,12.5983,13.3347,12.5752,13.2773,25001253,0
+B.US,D,20130717,000000,13.4023,13.5194,12.9866,13.0096,24870381,0
+B.US,D,20130718,000000,13.1813,13.2534,12.9392,13.0443,15262625,0
+B.US,D,20130719,000000,13.1721,13.7324,13.0936,13.7084,19499733,0
+B.US,D,20130722,000000,14.3713,14.8036,14.2908,14.5539,31438065,0
+B.US,D,20130723,000000,14.5704,15.0457,14.3968,15.0001,25039447,0
+B.US,D,20130724,000000,14.9189,14.968,13.9572,14.234,27872913,0
+B.US,D,20130725,000000,14.2506,14.7608,14.1154,14.5122,15934565,0
+B.US,D,20130726,000000,14.3886,14.7696,14.234,14.7696,16081208,0
+B.US,D,20130729,000000,14.7696,14.7852,14.457,14.5448,13350613,0
+B.US,D,20130730,000000,14.48,14.5365,14.1986,14.257,16900971,0
+B.US,D,20130731,000000,14.1893,14.5294,13.7753,14.0668,23642004,0
+B.US,D,20130801,000000,14.3713,14.448,13.9234,13.9325,22524187,0
+B.US,D,20130802,000000,13.8721,14.4637,13.7845,13.8264,19800751,0
+B.US,D,20130805,000000,13.8185,13.9407,13.5532,13.5843,14356968,0
+B.US,D,20130806,000000,13.3943,13.4197,12.9575,12.97,17207896,0
+B.US,D,20130807,000000,12.898,13.2288,12.8751,12.8897,14351093,0
+B.US,D,20130808,000000,13.1191,14.2076,13.1017,14.1737,31564722,0
+B.US,D,20130809,000000,14.1392,14.6876,13.9152,14.4398,22303420,0
+B.US,D,20130812,000000,15.0001,15.2845,14.9845,15.0942,27143803,0
+B.US,D,20130813,000000,14.9434,15.1418,14.5868,14.7542,18156040,0
+B.US,D,20130814,000000,14.9032,15.6296,14.8383,15.5245,23960355,0
+B.US,D,20130815,000000,15.3246,16.4788,15.2266,16.4204,36861628,0
+B.US,D,20130816,000000,16.5674,16.7859,15.8309,16.0228,27041940,0
+B.US,D,20130819,000000,16.0967,16.2522,15.7723,15.9397,20395432,0
+B.US,D,20130820,000000,15.8309,16.5273,15.7971,16.3883,17300648,0
+B.US,D,20130821,000000,16.2695,16.4543,15.7971,15.8061,22338832,0
+B.US,D,20130822,000000,16.1435,16.4543,16.0144,16.2112,15237124,0
+B.US,D,20130823,000000,16.1929,16.825,16.0629,16.6362,21769017,0
+B.US,D,20130826,000000,16.825,17.1004,16.6362,16.9321,20099349,0
+B.US,D,20130827,000000,17.3992,17.5702,16.3034,16.3455,26271890,0
+B.US,D,20130828,000000,16.5119,16.9825,16.0064,16.0619,22572822,0
+B.US,D,20130829,000000,15.9633,16.5273,15.6801,16.3636,20664659,0
+B.US,D,20130830,000000,16.0958,16.1516,15.7951,15.9129,20742437,0
+B.US,D,20130903,000000,16.1516,16.3968,16.0958,16.2102,16324703,0
+B.US,D,20130904,000000,15.9552,16.1835,15.904,16.127,19099927,0
+B.US,D,20130905,000000,16.0136,16.0792,15.6544,15.7138,16806329,0
+B.US,D,20130906,000000,16.0619,16.2184,15.8136,15.8566,19154158,0
+B.US,D,20130909,000000,15.904,16.0558,15.8136,15.9552,14391149,0
+B.US,D,20130910,000000,15.5311,15.6709,15.1882,15.3217,22567155,0
+B.US,D,20130911,000000,15.3538,15.4991,15.1564,15.4898,15381529,0
+B.US,D,20130912,000000,14.8422,14.9898,14.5989,14.6337,22309541,0
+B.US,D,20130913,000000,14.5404,14.8255,14.4517,14.7249,17549063,0
+B.US,D,20130916,000000,15.0422,15.4819,14.9645,15.0749,24279985,0
+B.US,D,20130917,000000,15.3144,15.3621,14.915,15.2331,16107369,0
+B.US,D,20130918,000000,15.0503,16.9422,15.0148,16.71,39128559,0
+B.US,D,20130919,000000,16.71,16.7695,15.8391,16.1516,28088240,0
+B.US,D,20130920,000000,15.9295,15.9892,15.37,15.4644,39328964,0
+B.US,D,20130923,000000,15.4215,15.7861,15.1976,15.2496,17621275,0
+B.US,D,20130924,000000,15.1398,15.54,14.9974,15.4215,19283675,0
+B.US,D,20130925,000000,15.4644,15.8218,15.2897,15.5145,16857401,0
+B.US,D,20130926,000000,15.574,15.7294,15.2577,15.3948,13600490,0
+B.US,D,20130927,000000,15.5805,15.7714,15.3217,15.3948,14184579,0
+B.US,D,20130930,000000,15.267,15.6372,15.2056,15.4724,12775731,0
+B.US,D,20131001,000000,15.0988,15.1802,14.8335,14.9809,17004274,0
+B.US,D,20131002,000000,15.2423,15.6133,15.1472,15.2991,19940524,0
+B.US,D,20131003,000000,15.2331,15.3621,14.9974,15.0422,13864324,0
+B.US,D,20131004,000000,15.0924,15.2056,14.957,14.9809,8712042,0
+B.US,D,20131007,000000,15.0749,15.267,15.0503,15.1882,9314696,0
+B.US,D,20131008,000000,15.1736,15.1882,14.5833,14.6738,12886165,0
+B.US,D,20131009,000000,14.5914,14.8666,14.2761,14.6829,15047973,0
+B.US,D,20131010,000000,14.6564,15.0841,14.4672,14.8255,19381974,0
+B.US,D,20131011,000000,14.5239,14.608,14.2524,14.3183,24721043,0
+B.US,D,20131014,000000,14.4354,14.4991,14.2369,14.3411,11516504,0
+B.US,D,20131015,000000,14.2761,14.7908,14.2369,14.7745,18699350,0
+B.US,D,20131016,000000,14.7075,14.8422,14.4517,14.6407,15703759,0
+B.US,D,20131017,000000,15.1145,15.6544,15.0422,15.37,22085571,0
+B.US,D,20131018,000000,15.3472,15.4898,15.2496,15.3866,10541320,0
+B.US,D,20131021,000000,15.5145,15.7624,15.4898,15.7467,10246500,0
+B.US,D,20131022,000000,15.9982,16.5437,15.9982,16.519,22039979,0
+B.US,D,20131023,000000,16.3636,16.519,16.0064,16.1123,14504852,0
+B.US,D,20131024,000000,16.4706,16.9258,16.2788,16.6754,19774376,0
+B.US,D,20131025,000000,16.6103,16.7868,16.3197,16.7349,14709513,0
+B.US,D,20131028,000000,16.8171,17.1351,16.4798,16.826,14826543,0
+B.US,D,20131029,000000,16.7531,16.8034,16.3968,16.4294,13972353,0
+B.US,D,20131030,000000,16.7009,17.0603,16.1352,17.0344,27361926,0
+B.US,D,20131031,000000,16.5521,16.7787,16.0136,16.1123,29629645,0
+B.US,D,20131101,000000,15.0924,15.3382,14.8501,14.9645,89608793,0
+B.US,D,20131104,000000,15.1068,15.2423,14.9059,15.2149,28452201,0
+B.US,D,20131105,000000,15.1398,15.2056,15.033,15.1882,19825600,0
+B.US,D,20131106,000000,15.1976,15.2496,15.1308,15.2423,39612933,0
+B.US,D,20131107,000000,15.0988,15.2496,15.0422,15.1068,35898727,0
+B.US,D,20131108,000000,14.957,15.1654,14.6173,15.1398,25153551,0
+B.US,D,20131111,000000,14.9725,15.1736,14.8422,15.1145,19955658,0
+B.US,D,20131112,000000,15.0841,15.1654,14.9059,14.9809,17640094,0
+B.US,D,20131113,000000,15.0749,15.1145,14.9645,15.0422,16667674,0
+B.US,D,20131114,000000,15.1068,15.1398,14.957,15.0503,25624574,0
+B.US,D,20131115,000000,15.0841,15.1145,15.0148,15.0148,19328695,0
+B.US,D,20131118,000000,14.9898,14.9974,14.608,14.6829,19732035,0
+B.US,D,20131119,000000,14.7496,14.874,14.6645,14.8172,14053781,0
+B.US,D,20131120,000000,14.6253,14.7745,14.0924,14.2761,30245830,0
+B.US,D,20131121,000000,14.1419,14.2277,13.768,14.002,31027361,0
+B.US,D,20131122,000000,14.0697,14.2761,13.5852,13.6117,23965371,0
+B.US,D,20131125,000000,13.463,13.8595,13.2159,13.6191,33499083,0
+B.US,D,20131126,000000,13.4864,13.6528,13.353,13.5122,16941624,0
+B.US,D,20131127,000000,13.7104,13.8367,13.4949,13.6364,13487283,0
+B.US,D,20131129,000000,13.821,13.8921,13.7013,13.7434,7073524,0
+B.US,D,20131202,000000,13.5458,13.7343,12.9455,12.9546,23949892,0
+B.US,D,20131203,000000,12.9362,13.1804,12.8549,12.9273,19505970,0
+B.US,D,20131204,000000,13.0077,13.214,12.7179,13.0659,31596688,0
+B.US,D,20131205,000000,12.8951,13.1877,12.7718,12.8632,19610137,0
+B.US,D,20131206,000000,12.9116,13.0659,12.7954,12.8376,16532035,0
+B.US,D,20131209,000000,13.0252,13.4709,13.0077,13.3347,21238665,0
+B.US,D,20131210,000000,13.7945,14.1702,13.7599,14.0632,26105586,0
+B.US,D,20131211,000000,14.0457,14.0716,13.6025,13.6528,19182363,0
+B.US,D,20131212,000000,13.2928,13.7599,13.2836,13.7178,18379864,0
+B.US,D,20131213,000000,13.8668,14.1528,13.7599,13.9516,18508365,0
+B.US,D,20131216,000000,14.0542,14.3592,13.8531,14.2132,18245716,0
+B.US,D,20131217,000000,14.161,14.3686,14.0632,14.3347,18757803,0
+B.US,D,20131218,000000,14.3109,14.4861,14.0788,14.0934,26964695,0
+B.US,D,20131219,000000,13.7515,14.0193,13.7013,13.821,21305898,0
+B.US,D,20131220,000000,13.926,14.0368,13.7945,13.821,33338894,0
+B.US,D,20131223,000000,13.9016,13.9516,13.6364,13.8921,13896752,0
+B.US,D,20131224,000000,13.9352,14.4543,13.926,14.4122,11203397,0
+B.US,D,20131226,000000,14.5103,14.6958,14.2781,14.4122,11311663,0
+B.US,D,20131227,000000,14.4947,14.5606,14.3859,14.5521,8823008,0
+B.US,D,20131230,000000,14.4378,14.6684,14.2388,14.2626,14827151,0
+B.US,D,20131231,000000,14.1528,14.7112,14.0861,14.6958,16053403,0
+B.US,D,20140102,000000,14.968,15.2954,14.9269,15.2634,20996547,0
+B.US,D,20140103,000000,15.3593,15.437,15.0713,15.1271,16768252,0
+B.US,D,20140106,000000,15.3748,15.4699,15.1435,15.2954,13944569,0
+B.US,D,20140107,000000,15.1618,15.2542,14.9597,15.2293,12257643,0
+B.US,D,20140108,000000,15.0952,15.0952,14.8219,14.968,16039734,0
+B.US,D,20140109,000000,14.9269,14.9524,14.7359,14.7852,12656937,0
+B.US,D,20140110,000000,15.0191,15.3346,14.9269,15.1526,18519755,0
+B.US,D,20140113,000000,15.1107,15.1709,14.7451,15.1435,15949796,0
+B.US,D,20140114,000000,15.0797,15.2293,14.7451,14.8383,14607852,0
+B.US,D,20140115,000000,14.7031,15.1107,14.6509,15.0372,10243148,0
+B.US,D,20140116,000000,15.1618,15.2542,14.9597,15.1774,10601266,0
+B.US,D,20140117,000000,15.3748,15.7531,15.3748,15.6435,22967776,0
+B.US,D,20140121,000000,15.6353,16.0878,15.5212,16.0455,21824346,0
+B.US,D,20140122,000000,15.8373,15.8373,15.562,15.6681,14037135,0
+B.US,D,20140123,000000,15.9121,16.3372,15.9032,16.095,21641083,0
+B.US,D,20140124,000000,16.2357,16.6297,15.5951,15.8629,27521673,0
+B.US,D,20140127,000000,15.7274,15.7769,15.3913,15.4451,16481170,0
+B.US,D,20140128,000000,15.5212,15.7367,15.4095,15.6681,14105953,0
+B.US,D,20140129,000000,15.9286,16.3372,15.8956,16.2695,24947693,0
+B.US,D,20140130,000000,15.711,16.1425,15.6279,16.0211,20466244,0
+B.US,D,20140131,000000,16.1114,16.3107,15.8884,16.0704,19356027,0
+B.US,D,20140203,000000,16.2357,16.4706,16.0704,16.0878,20875247,0
+B.US,D,20140204,000000,15.9789,16.0878,15.8465,15.9624,16018622,0
+B.US,D,20140205,000000,16.0365,16.1024,15.4534,15.4699,17125517,0
+B.US,D,20140206,000000,15.562,15.6681,15.2868,15.4187,8777179,0
+B.US,D,20140207,000000,15.5038,15.828,15.4616,15.7449,12464696,0
+B.US,D,20140210,000000,15.9379,16.1736,15.9197,16.0704,12929670,0
+B.US,D,20140211,000000,16.1919,16.4378,16.0704,16.3116,16199401,0
+B.US,D,20140212,000000,16.3802,16.4121,15.6774,15.8116,22329198,0
+B.US,D,20140213,000000,15.9789,16.8533,15.9469,16.7446,26189697,0
+B.US,D,20140214,000000,17.0876,17.2878,16.7359,16.9522,23693529,0
+B.US,D,20140218,000000,17.3635,17.3717,16.8042,16.9688,16677631,0
+B.US,D,20140219,000000,16.9349,17.2192,16.404,16.4798,16883242,0
+B.US,D,20140220,000000,16.7878,17.529,16.5126,17.485,23608593,0
+B.US,D,20140221,000000,17.4779,17.6798,17.2878,17.4614,16666884,0
+B.US,D,20140224,000000,17.7044,17.8178,17.485,17.6955,18895656,0
+B.US,D,20140225,000000,17.6706,17.8782,17.5198,17.5683,14711424,0
+B.US,D,20140226,000000,17.4779,17.6011,17.1122,17.3709,15878174,0
+B.US,D,20140227,000000,17.346,17.6286,17.1433,17.2959,13731277,0
+B.US,D,20140228,000000,17.346,17.3783,16.9597,17.0272,14687920,0
+B.US,D,20140303,000000,17.5198,17.5591,17.0774,17.1286,14150062,0
+B.US,D,20140304,000000,17.0108,17.21,16.8847,17.0108,11172081,0
+B.US,D,20140305,000000,17.0613,17.261,16.8171,17.0272,12339134,0
+B.US,D,20140306,000000,17.1433,17.1826,16.902,17.0016,13069911,0
+B.US,D,20140307,000000,16.6005,16.7859,16.4678,16.6352,13342906,0
+B.US,D,20140310,000000,16.6442,16.6524,16.361,16.5017,9269449,0
+B.US,D,20140311,000000,16.5922,16.7173,16.4936,16.5595,12541415,0
+B.US,D,20140312,000000,16.8026,17.0272,16.7431,16.9924,12082583,0
+B.US,D,20140313,000000,17.0108,17.4303,16.8938,17.3709,14830064,0
+B.US,D,20140314,000000,17.5428,17.6286,17.2531,17.4696,14595200,0
+B.US,D,20140317,000000,17.3628,17.453,17.0774,17.0866,12841340,0
+B.US,D,20140318,000000,16.6834,17.0272,16.6745,16.8938,13648008,0
+B.US,D,20140319,000000,16.6268,16.7173,16.147,16.1973,15918700,0
+B.US,D,20140320,000000,16.0328,16.4021,15.9589,16.2239,11180424,0
+B.US,D,20140321,000000,16.4524,16.4598,16.0174,16.2064,19216770,0
+B.US,D,20140324,000000,16.0017,16.0421,15.3299,15.4829,18133647,0
+B.US,D,20140325,000000,15.5574,15.7065,15.3538,15.4733,10356564,0
+B.US,D,20140326,000000,15.4644,15.5659,14.9049,14.938,18745532,0
+B.US,D,20140327,000000,14.8977,15.2413,14.8053,15.1058,14998935,0
+B.US,D,20140328,000000,15.0494,15.4223,14.8712,15.2897,15012314,0
+B.US,D,20140331,000000,15.1873,15.2732,14.8309,14.8977,12141737,0
+B.US,D,20140401,000000,14.9791,15.1135,14.8238,14.9462,9585215,0
+B.US,D,20140402,000000,15.2486,15.6728,15.2486,15.5574,17257166,0
+B.US,D,20140403,000000,15.413,15.4223,15.1736,15.3299,12663901,0
+B.US,D,20140404,000000,15.7797,15.8848,15.3538,15.4397,11323735,0
+B.US,D,20140407,000000,15.37,15.5574,15.2229,15.3299,7748917,0
+B.US,D,20140408,000000,15.6234,15.7496,15.5,15.6993,9003987,0
+B.US,D,20140409,000000,15.5155,16.0584,15.4569,15.8164,12013500,0
+B.US,D,20140410,000000,15.9497,16.0174,15.6152,15.6993,11836217,0
+B.US,D,20140411,000000,15.7065,16.0017,15.5236,15.5574,10152665,0
+B.US,D,20140414,000000,15.7411,15.8757,15.648,15.7321,14008549,0
+B.US,D,20140415,000000,15.2321,15.5484,15.1135,15.4907,12505328,0
+B.US,D,20140416,000000,15.4733,15.5236,15.214,15.308,9155589,0
+B.US,D,20140417,000000,15.3621,15.404,14.9965,15.0219,10333141,0
+B.US,D,20140421,000000,14.9552,15.0649,14.3437,14.4388,30782849,0
+B.US,D,20140422,000000,14.6372,14.7303,14.5028,14.662,22679638,0
+B.US,D,20140423,000000,14.7303,15.0402,14.5868,14.8804,14746513,0
+B.US,D,20140424,000000,14.7048,14.9552,14.5355,14.5951,15983065,0
+B.US,D,20140425,000000,14.7303,14.9552,14.6436,14.9462,12765440,0
+B.US,D,20140428,000000,14.938,14.9552,14.4296,14.4792,17261001,0
+B.US,D,20140429,000000,14.6032,14.8712,14.5112,14.7616,13155478,0
+B.US,D,20140430,000000,14.544,14.8474,14.4947,14.5951,14155923,0
+B.US,D,20140501,000000,14.4388,14.4861,14.2635,14.2954,15811155,0
+B.US,D,20140502,000000,14.352,14.6032,14.2469,14.5355,15412753,0
+B.US,D,20140505,000000,14.7223,14.7459,14.5112,14.5951,10240051,0
+B.US,D,20140506,000000,14.6372,14.67,14.5112,14.5797,6292440,0
+B.US,D,20140507,000000,14.4947,14.544,14.3118,14.4388,10611040,0
+B.US,D,20140508,000000,14.4461,14.5028,14.2469,14.3437,8308172,0
+B.US,D,20140509,000000,14.4552,14.5192,14.2706,14.3949,8002631,0
+B.US,D,20140512,000000,14.5868,14.6032,14.4618,14.5028,6989127,0
+B.US,D,20140513,000000,14.5192,14.6124,14.3868,14.4132,6042540,0
+B.US,D,20140514,000000,14.5615,14.7048,14.5112,14.5355,9464281,0
+B.US,D,20140515,000000,14.4947,14.5028,13.9938,14.0788,15332473,0
+B.US,D,20140516,000000,14.0542,14.0542,13.7936,13.8842,8299693,0
+B.US,D,20140519,000000,13.96,13.9854,13.6613,13.8357,11451006,0
+B.US,D,20140520,000000,13.7506,13.9773,13.7424,13.9171,7474022,0
+B.US,D,20140521,000000,13.875,14.0368,13.7863,14.0193,7389205,0
+B.US,D,20140522,000000,14.161,14.1702,13.8109,13.8595,10292140,0
+B.US,D,20140523,000000,13.8842,13.9773,13.768,13.8019,6949425,0
+B.US,D,20140527,000000,13.6701,13.6701,13.2745,13.3155,14594118,0
+B.US,D,20140528,000000,13.2999,13.3422,12.9654,13.1502,14317295,0
+B.US,D,20140529,000000,13.1319,13.4344,13.1146,13.2207,10633921,0
+B.US,D,20140530,000000,13.2817,13.5112,13.1767,13.503,15530313,0
+B.US,D,20140602,000000,13.4709,13.503,13.2671,13.3248,8732133,0
+B.US,D,20140603,000000,13.3422,13.4855,13.1502,13.3849,7817299,0
+B.US,D,20140604,000000,13.4179,13.4437,13.2909,13.3422,7759743,0
+B.US,D,20140605,000000,13.4344,13.6438,13.4179,13.4855,8850168,0
+B.US,D,20140606,000000,13.5542,13.5771,13.2506,13.4527,7442393,0
+B.US,D,20140609,000000,13.4709,13.6191,13.3849,13.3924,5481183,0
+B.US,D,20140610,000000,13.503,13.6528,13.4939,13.6282,7579300,0
+B.US,D,20140611,000000,13.7104,13.8677,13.6117,13.779,9148155,0
+B.US,D,20140612,000000,13.8677,14.0805,13.8457,14.0394,10729803,0
+B.US,D,20140613,000000,14.0304,14.2973,13.8128,14.2415,14045304,0
+B.US,D,20140616,000000,14.2661,14.3384,14.0962,14.1976,10654109,0
+B.US,D,20140617,000000,14.065,14.3823,14.0055,14.3064,10458766,0
+B.US,D,20140618,000000,14.2916,14.5914,14.1463,14.5833,10606369,0
+B.US,D,20140619,000000,14.8363,15.118,14.7013,15.0952,21209394,0
+B.US,D,20140620,000000,14.9342,15.1618,14.8684,14.9342,19599874,0
+B.US,D,20140623,000000,14.9424,15.2963,14.8859,15.2542,10439292,0
+B.US,D,20140624,000000,15.2798,15.3519,14.7659,14.8684,11730734,0
+B.US,D,20140625,000000,14.9249,15.0276,14.82,14.8949,7411049,0
+B.US,D,20140626,000000,14.8447,15.0952,14.7177,15.0952,9481625,0
+B.US,D,20140627,000000,15.0885,15.2458,14.9672,15.1033,11003199,0
+B.US,D,20140630,000000,15.0276,15.3683,14.9517,15.3363,9427100,0
+B.US,D,20140701,000000,15.3363,15.4635,15.1033,15.2458,8604789,0
+B.US,D,20140702,000000,15.202,15.4716,15.1937,15.3683,8045027,0
+B.US,D,20140703,000000,15.2386,15.4809,15.1271,15.455,8060598,0
+B.US,D,20140707,000000,15.2634,15.3683,15.1033,15.3456,15246838,0
+B.US,D,20140708,000000,15.4205,15.6809,15.1435,15.6636,23375357,0
+B.US,D,20140709,000000,15.7403,15.9835,15.6381,15.841,13046856,0
+B.US,D,20140710,000000,16.1077,16.3344,15.4982,15.5805,23185525,0
+B.US,D,20140711,000000,15.6719,16.1728,15.5053,16.1643,15757069,0
+B.US,D,20140714,000000,15.6225,16.0749,15.5977,15.8236,13887285,0
+B.US,D,20140715,000000,15.9077,16.0995,15.3208,15.3603,17278496,0
+B.US,D,20140716,000000,15.5301,15.924,15.455,15.8318,20499915,0
+B.US,D,20140717,000000,15.9077,16.0995,15.7403,16.0749,15259928,0
+B.US,D,20140718,000000,15.8591,16.0912,15.8154,16.0841,11757007,0
+B.US,D,20140721,000000,16.1077,16.117,15.756,16.0098,8823346,0
+B.US,D,20140722,000000,15.9743,15.9835,15.7222,15.7879,7356889,0
+B.US,D,20140723,000000,15.7788,15.8672,15.6809,15.7057,8969306,0
+B.US,D,20140724,000000,15.6058,15.6381,15.2963,15.3363,11066966,0
+B.US,D,20140725,000000,15.2963,15.6719,15.2542,15.6554,10351494,0
+B.US,D,20140728,000000,15.5887,15.69,15.4387,15.6636,7005733,0
+B.US,D,20140729,000000,15.6554,15.7403,15.5301,15.5805,4677457,0
+B.US,D,20140730,000000,15.4809,15.5805,15.2868,15.4809,8733158,0
+B.US,D,20140731,000000,15.1435,15.4635,15.1271,15.1526,10780311,0
+B.US,D,20140801,000000,15.3118,15.4296,15.1033,15.2634,10919170,0
+B.US,D,20140804,000000,15.2542,15.3519,14.9762,15.1271,8254874,0
+B.US,D,20140805,000000,15.0952,15.1618,14.8767,15.1107,8398625,0
+B.US,D,20140806,000000,15.3519,15.447,15.2798,15.3847,10072410,0
+B.US,D,20140807,000000,15.3603,15.5136,15.2798,15.4982,7916733,0
+B.US,D,20140808,000000,15.647,15.9167,15.5557,15.6636,10180743,0
+B.US,D,20140811,000000,15.6636,15.7723,15.5557,15.6719,6829825,0
+B.US,D,20140812,000000,15.8061,16.1398,15.756,16.0749,12256007,0
+B.US,D,20140813,000000,16.1324,16.2248,15.966,15.9743,8211228,0
+B.US,D,20140814,000000,15.9589,16.1643,15.9332,16.0246,10797808,0
+B.US,D,20140815,000000,15.7723,15.966,15.7312,15.8848,7309738,0
+B.US,D,20140818,000000,15.756,15.9332,15.6636,15.9332,7171663,0
+B.US,D,20140819,000000,15.8929,16.0017,15.7222,15.7788,4787334,0
+B.US,D,20140820,000000,15.756,15.7788,15.5805,15.69,7027693,0
+B.US,D,20140821,000000,15.455,15.4982,15.2386,15.4635,11365549,0
+B.US,D,20140822,000000,15.4387,15.4635,15.2458,15.2868,9713926,0
+B.US,D,20140825,000000,15.2713,15.3053,15.0539,15.0952,6764501,0
+B.US,D,20140826,000000,15.3053,15.3208,15.1526,15.2963,7783425,0
+B.US,D,20140827,000000,15.3603,15.3758,15.0787,15.2293,4252279,0
+B.US,D,20140828,000000,15.3758,15.3758,15.2386,15.3118,5745986,0
+B.US,D,20140829,000000,15.2963,15.4898,15.1937,15.4559,6040466,0
+B.US,D,20140902,000000,15.1435,15.2386,14.9836,15.0082,10246785,0
+B.US,D,20140903,000000,15.1097,15.1261,14.9024,14.9169,6016709,0
+B.US,D,20140904,000000,14.9992,15.0175,14.2889,14.3036,17726040,0
+B.US,D,20140905,000000,14.3793,14.4956,14.2215,14.4215,12096277,0
+B.US,D,20140908,000000,14.3127,14.361,14.0193,14.0706,12092389,0
+B.US,D,20140909,000000,14.0924,14.2715,13.9152,14.1856,9699763,0
+B.US,D,20140910,000000,14.1519,14.2954,13.9763,14.0706,12293477,0
+B.US,D,20140911,000000,13.9844,14.2305,13.864,14.1692,11862183,0
+B.US,D,20140912,000000,14.0623,14.2551,13.8337,13.8815,11466370,0
+B.US,D,20140915,000000,14.0193,14.0268,13.7569,13.8175,8293396,0
+B.US,D,20140916,000000,13.8337,14.0532,13.6831,13.9243,11504282,0
+B.US,D,20140917,000000,13.8492,13.9844,13.5971,13.6575,11499938,0
+B.US,D,20140918,000000,13.6758,13.7142,13.4216,13.4473,12971092,0
+B.US,D,20140919,000000,13.3712,13.4216,13.0659,13.1529,21179689,0
+B.US,D,20140922,000000,13.0826,13.0991,12.8688,12.9527,15882393,0
+B.US,D,20140923,000000,13.1437,13.2149,12.9438,13.057,12381267,0
+B.US,D,20140924,000000,12.9819,13.1529,12.8522,12.8833,10701499,0
+B.US,D,20140925,000000,12.8258,13.1263,12.7853,12.9593,14763554,0
+B.US,D,20140926,000000,12.9264,12.9264,12.7325,12.8093,9849270,0
+B.US,D,20140929,000000,12.8769,12.91,12.5983,12.6053,9367114,0
+B.US,D,20140930,000000,12.5049,12.6053,12.2252,12.3221,18655359,0
+B.US,D,20141001,000000,12.4027,12.6309,12.3311,12.396,14186679,0
+B.US,D,20141002,000000,12.4702,12.5233,12.1686,12.3578,15802112,0
+B.US,D,20141003,000000,12.1129,12.1129,11.8157,11.8999,17822478,0
+B.US,D,20141006,000000,11.9766,12.0606,11.8916,11.9674,16086839,0
+B.US,D,20141007,000000,11.9857,12.0344,11.4117,11.4785,24848956,0
+B.US,D,20141008,000000,11.6814,12.1686,11.2684,12.0772,24397373,0
+B.US,D,20141009,000000,12.1036,12.1129,11.3971,11.706,23380482,0
+B.US,D,20141010,000000,11.6138,11.7994,11.3129,11.3295,13897079,0
+B.US,D,20141013,000000,11.4565,11.6633,11.2774,11.3041,12549476,0
+B.US,D,20141014,000000,11.4565,11.6887,11.3716,11.4878,12115967,0
+B.US,D,20141015,000000,11.4474,11.7153,11.2593,11.388,16352971,0
+B.US,D,20141016,000000,11.3295,11.7673,11.2684,11.5808,15256486,0
+B.US,D,20141017,000000,11.6385,11.6633,11.2684,11.2684,13372460,0
+B.US,D,20141020,000000,11.3808,11.5389,11.2856,11.4949,9298158,0
+B.US,D,20141021,000000,11.6559,11.6559,11.3625,11.4474,11573482,0
+B.US,D,20141022,000000,11.4053,11.5216,11.2354,11.2508,12549090,0
+B.US,D,20141023,000000,11.2036,11.4713,11.0589,11.3041,13110165,0
+B.US,D,20141024,000000,11.3625,11.4211,11.1951,11.3625,11219244,0
+B.US,D,20141027,000000,11.2593,11.2856,11.1631,11.1787,10759236,0
+B.US,D,20141028,000000,11.2684,11.4053,11.1367,11.3625,8222164,0
+B.US,D,20141029,000000,11.2508,11.2774,10.7583,10.7821,18962722,0
+B.US,D,20141030,000000,10.7995,10.909,10.2528,10.3286,31835356,0
+B.US,D,20141031,000000,10.0564,10.1854,9.5208,9.977,40049620,0
+B.US,D,20141103,000000,9.93386,10.082,9.67339,10.0179,22111417,0
+B.US,D,20141104,000000,10.0647,10.1077,9.58289,9.63232,19913899,0
+B.US,D,20141105,000000,9.39011,9.64777,9.16162,9.21919,31872642,0
+B.US,D,20141106,000000,9.37187,9.68885,9.3197,9.52992,22712733,0
+B.US,D,20141107,000000,9.72276,10.2438,9.70448,10.22,24793650,0
+B.US,D,20141110,000000,10.0254,10.0738,9.45959,9.53826,20688918,0
+B.US,D,20141111,000000,9.6644,9.91636,9.58289,9.78308,23530310,0
+B.US,D,20141112,000000,10.0254,10.0344,9.65604,9.85901,14076599,0
+B.US,D,20141113,000000,9.94227,10.0098,9.6232,9.67339,14409648,0
+B.US,D,20141114,000000,9.5993,10.3808,9.49426,10.3215,21232107,0
+B.US,D,20141117,000000,10.3461,10.6138,10.1606,10.4787,18560355,0
+B.US,D,20141118,000000,10.707,11.2036,10.6571,11.1714,30935874,0
+B.US,D,20141119,000000,11.1275,11.1367,10.39,10.4693,28377151,0
+B.US,D,20141120,000000,10.5975,10.8827,10.5125,10.7821,16651696,0
+B.US,D,20141121,000000,11.0773,11.0773,10.6571,10.7995,15459345,0
+B.US,D,20141124,000000,10.74,10.8314,10.5215,10.5707,13198581,0
+B.US,D,20141125,000000,10.6725,10.9284,10.5628,10.8836,21301783,0
+B.US,D,20141126,000000,11.0085,11.0171,10.8176,10.9108,13423529,0
+B.US,D,20141128,000000,10.3983,10.4303,9.98237,10.0317,15957188,0
+B.US,D,20141201,000000,10.2602,10.5481,9.98237,10.4693,34391802,0
+B.US,D,20141202,000000,10.2345,10.3983,10.0152,10.0628,17676162,0
+B.US,D,20141203,000000,10.1844,10.5481,10.1241,10.4073,14481655,0
+B.US,D,20141204,000000,10.4148,10.53,10.0471,10.0893,16953501,0
+B.US,D,20141205,000000,9.88897,9.95592,9.64519,9.75287,18739163,0
+B.US,D,20141208,000000,9.85624,9.88006,9.44135,9.73635,22010520,0
+B.US,D,20141209,000000,9.99888,10.3891,9.93929,10.1761,20898764,0
+B.US,D,20141210,000000,10.1925,10.5628,10.0471,10.0719,22694022,0
+B.US,D,20141211,000000,9.93109,10.3617,9.82338,9.97412,19550482,0
+B.US,D,20141212,000000,9.93929,10.04,9.63695,9.67889,18115080,0
+B.US,D,20141215,000000,9.44135,9.53455,8.80791,8.81612,29250821,0
+B.US,D,20141216,000000,9.06198,9.08665,8.65691,8.70737,30235449,0
+B.US,D,20141217,000000,8.70737,9.18174,8.68908,9.07843,25248809,0
+B.US,D,20141218,000000,9.23842,9.40105,9.11225,9.3572,23237397,0
+B.US,D,20141219,000000,9.34896,9.48149,9.13692,9.13692,56295285,0
+B.US,D,20141222,000000,9.14609,9.20547,8.66514,8.70737,21890040,0
+B.US,D,20141223,000000,8.72382,8.913,8.53894,8.58114,18521147,0
+B.US,D,20141224,000000,8.59824,8.79054,8.47175,8.69824,10990702,0
+B.US,D,20141226,000000,8.92124,9.09398,8.84172,8.92854,16929868,0
+B.US,D,20141229,000000,8.86,8.97699,8.7494,8.84172,16494866,0
+B.US,D,20141230,000000,8.95414,9.30603,8.92124,9.16435,20118713,0
+B.US,D,20141231,000000,9.1278,9.18996,8.92124,9.06931,12791946,0
+B.US,D,20150102,000000,8.89565,9.2302,8.81612,9.20547,16454204,0
+B.US,D,20150105,000000,9.26397,9.34896,8.87737,9.19727,18996734,0
+B.US,D,20150106,000000,9.29784,9.66971,9.22284,9.508,25649013,0
+B.US,D,20150107,000000,9.3234,9.62849,9.22284,9.38469,17020898,0
+B.US,D,20150108,000000,9.28953,9.53455,9.06931,9.12047,21491523,0
+B.US,D,20150109,000000,9.24755,9.44135,9.04463,9.27219,21967381,0
+B.US,D,20150112,000000,9.3316,9.63695,9.18174,9.56103,37226154,0
+B.US,D,20150113,000000,9.67889,9.69356,8.87737,9.0117,32889405,0
+B.US,D,20150114,000000,9.1278,9.16435,8.56406,8.78232,29619313,0
+B.US,D,20150115,000000,9.04463,9.63695,8.92124,9.59586,56832031,0
+B.US,D,20150116,000000,9.75287,10.04,9.63695,9.91389,38521024,0
+B.US,D,20150120,000000,10.2949,10.6896,10.2099,10.5707,42381775,0
+B.US,D,20150121,000000,10.7831,11.0434,10.3617,10.75,42684895,0
+B.US,D,20150122,000000,10.8836,11.1796,10.6806,10.7921,29940646,0
+B.US,D,20150123,000000,10.6806,10.7921,10.4148,10.4876,23363811,0
+B.US,D,20150126,000000,10.2099,10.7674,10.1241,10.7079,18553234,0
+B.US,D,20150127,000000,10.8751,11.1796,10.8314,11.0608,28077140,0
+B.US,D,20150128,000000,10.9018,11.07,10.5389,10.6397,22672815,0
+B.US,D,20150129,000000,10.3617,10.4876,10.1844,10.3706,21769292,0
+B.US,D,20150130,000000,10.422,10.9192,10.2692,10.7831,19176697,0
+B.US,D,20150202,000000,10.5543,11.0033,10.5481,10.8751,17733585,0
+B.US,D,20150203,000000,10.8004,11.0871,10.5125,10.6989,22801819,0
+B.US,D,20150204,000000,10.7674,11.0171,10.7328,10.8926,14707483,0
+B.US,D,20150205,000000,10.8314,11.0956,10.7593,11.0171,12636486,0
+B.US,D,20150206,000000,10.5882,10.7079,10.2858,10.3983,22600254,0
+B.US,D,20150209,000000,10.453,10.6303,10.422,10.5481,13862672,0
+B.US,D,20150210,000000,10.3617,10.3799,10.0811,10.2692,20469481,0
+B.US,D,20150211,000000,10.2949,10.3452,10.0317,10.0719,13398179,0
+B.US,D,20150212,000000,10.2263,10.3122,10.0628,10.2345,13780107,0
+B.US,D,20150213,000000,10.336,10.445,10.2345,10.2419,13446258,0
+B.US,D,20150217,000000,10.04,10.2787,10.0225,10.1514,16179670,0
+B.US,D,20150218,000000,10.1514,10.4952,10.0471,10.3215,18534734,0
+B.US,D,20150219,000000,10.5882,11.0085,10.5042,10.8176,36350885,0
+B.US,D,20150220,000000,10.8488,11.1301,10.7921,10.8751,21803713,0
+B.US,D,20150223,000000,10.7079,10.996,10.6138,10.7246,15768462,0
+B.US,D,20150224,000000,10.623,10.7328,10.5481,10.6138,12878642,0
+B.US,D,20150225,000000,10.7602,10.824,10.6138,10.824,18884507,0
+B.US,D,20150226,000000,10.9374,10.9894,10.784,10.8104,9955728,0
+B.US,D,20150227,000000,10.8671,11.2152,10.8498,11.0269,16835306,0
+B.US,D,20150302,000000,11.0454,11.1055,10.7079,10.8104,20040583,0
+B.US,D,20150303,000000,10.9284,11.0454,10.5801,10.5975,14604470,0
+B.US,D,20150304,000000,10.5975,10.6571,10.2337,10.293,15196941,0
+B.US,D,20150305,000000,10.3206,10.5801,10.2493,10.3278,11666316,0
+B.US,D,20150306,000000,10.0135,10.0135,9.56561,9.60754,24079862,0
+B.US,D,20150309,000000,9.66614,9.67522,9.07205,9.14882,23398034,0
+B.US,D,20150310,000000,9.05558,9.39646,8.96327,9.04737,17795477,0
+B.US,D,20150311,000000,9.03823,9.26767,8.91394,9.22559,17808930,0
+B.US,D,20150312,000000,9.34351,9.37918,8.82163,8.8262,15137105,0
+B.US,D,20150313,000000,9.06473,9.07205,8.73388,8.97881,13975876,0
+B.US,D,20150316,000000,8.96327,9.00442,8.72474,8.94774,15040766,0
+B.US,D,20150317,000000,8.79969,8.97881,8.71653,8.75034,16973052,0
+B.US,D,20150318,000000,8.73388,9.40478,8.72474,9.29323,24351248,0
+B.US,D,20150319,000000,9.19179,9.285,9.02908,9.22559,18472346,0
+B.US,D,20150320,000000,9.30964,9.60754,9.30144,9.40478,33968297,0
+B.US,D,20150323,000000,9.5208,9.69907,9.47697,9.657,12402801,0
+B.US,D,20150324,000000,9.69907,9.76762,9.51256,9.63232,10648648,0
+B.US,D,20150325,000000,9.70621,9.80313,9.55645,9.62417,15878655,0
+B.US,D,20150326,000000,9.78485,9.91923,9.5208,9.56561,17978210,0
+B.US,D,20150327,000000,9.50334,9.72373,9.35169,9.56561,12775943,0
+B.US,D,20150330,000000,9.36084,9.57476,9.32709,9.43582,11700314,0
+B.US,D,20150331,000000,9.41208,9.48515,9.23288,9.285,11283457,0
+B.US,D,20150401,000000,9.38823,10.336,9.36999,10.1741,31276270,0
+B.US,D,20150402,000000,10.029,10.2583,9.91923,10.0601,13431574,0
+B.US,D,20150406,000000,10.4374,10.751,10.3607,10.6806,19728115,0
+B.US,D,20150407,000000,10.53,10.7079,10.4441,10.4684,18587602,0
+B.US,D,20150408,000000,10.53,10.5882,10.293,10.4374,13309040,0
+B.US,D,20150409,000000,10.3113,10.7255,10.2675,10.5215,15176398,0
+B.US,D,20150410,000000,10.6989,10.8186,10.6397,10.7419,10647229,0
+B.US,D,20150413,000000,10.6397,10.7255,10.4441,10.4684,9349911,0
+B.US,D,20150414,000000,10.5032,10.6806,10.4293,10.5975,8691927,0
+B.US,D,20150415,000000,10.6303,11.0364,10.5801,10.8846,16633646,0
+B.US,D,20150416,000000,10.9284,11.0364,10.6571,10.7174,13869401,0
+B.US,D,20150417,000000,10.8104,11.0042,10.784,10.8104,11018955,0
+B.US,D,20150420,000000,10.7255,10.8935,10.6397,10.8014,10672576,0
+B.US,D,20150421,000000,10.7174,10.8935,10.5481,10.8498,10111983,0
+B.US,D,20150422,000000,10.8415,10.8935,10.4374,10.4777,13607906,0
+B.US,D,20150423,000000,10.5125,10.7921,10.4684,10.7079,10168321,0
+B.US,D,20150424,000000,10.6725,10.7921,10.5125,10.6064,11818969,0
+B.US,D,20150427,000000,10.7255,11.3003,10.7079,10.8415,27977490,0
+B.US,D,20150428,000000,10.623,11.3698,10.6064,11.2648,19063629,0
+B.US,D,20150429,000000,11.3177,11.6056,11.2474,11.4455,18742555,0
+B.US,D,20150430,000000,11.1595,11.2152,10.9549,11.0269,17628442,0
+B.US,D,20150501,000000,10.8846,11.0966,10.8104,11.0717,12363965,0
+B.US,D,20150504,000000,11.3267,11.3789,11.1321,11.1595,9732851,0
+B.US,D,20150505,000000,11.2912,11.4695,11.0269,11.1055,10127711,0
+B.US,D,20150506,000000,11.1824,11.1915,10.6571,10.6989,14834484,0
+B.US,D,20150507,000000,10.6064,10.7765,10.3973,10.751,12826907,0
+B.US,D,20150508,000000,10.8104,10.9284,10.7174,10.8014,9748903,0
+B.US,D,20150511,000000,10.7765,10.9284,10.7337,10.824,7497779,0
+B.US,D,20150512,000000,10.8935,10.964,10.7674,10.8671,7412435,0
+B.US,D,20150513,000000,11.0042,11.3607,10.9722,11.2245,20070165,0
+B.US,D,20150514,000000,11.3267,11.5288,11.1231,11.1678,11633029,0
+B.US,D,20150515,000000,11.0628,11.3862,10.9894,11.1145,12343079,0
+B.US,D,20150518,000000,11.1678,11.3442,11.1231,11.1759,7595869,0
+B.US,D,20150519,000000,10.964,11.0717,10.5543,10.5628,16750881,0
+B.US,D,20150520,000000,10.7079,10.7255,10.5215,10.53,9755654,0
+B.US,D,20150521,000000,10.53,10.5801,10.3607,10.5389,10175401,0
+B.US,D,20150522,000000,10.5543,10.5801,10.3699,10.4139,9291241,0
+B.US,D,20150526,000000,10.2079,10.2172,9.84444,9.91923,25508648,0
+B.US,D,20150527,000000,9.98774,9.99619,9.83611,9.95304,10988247,0
+B.US,D,20150528,000000,9.97969,10.2345,9.81068,10.2089,15748608,0
+B.US,D,20150529,000000,10.1835,10.2509,9.97969,10.0883,13721790,0
+B.US,D,20150601,000000,10.1577,10.2602,10.0042,10.0546,10655150,0
+B.US,D,20150602,000000,10.1751,10.3552,10.1414,10.1915,13141895,0
+B.US,D,20150603,000000,10.1048,10.337,10.0967,10.2008,15109369,0
+B.US,D,20150604,000000,10.0794,10.1048,9.91923,9.94508,12081500,0
+B.US,D,20150605,000000,9.78397,9.87091,9.68274,9.75753,16165356,0
+B.US,D,20150608,000000,9.78397,9.79326,9.61398,9.74918,12357249,0
+B.US,D,20150609,000000,9.82798,9.96238,9.77492,9.81068,12124290,0
+B.US,D,20150610,000000,10.0042,10.0546,9.82798,9.89481,10420228,0
+B.US,D,20150611,000000,9.82798,9.83611,9.57287,9.58936,9697371,0
+B.US,D,20150612,000000,9.57287,9.74111,9.51075,9.58936,8435009,0
+B.US,D,20150615,000000,9.57287,9.88645,9.5373,9.75753,10272652,0
+B.US,D,20150616,000000,9.68274,9.6981,9.47508,9.51075,15095616,0
+B.US,D,20150617,000000,9.5191,9.84444,9.40926,9.81956,16882477,0
+B.US,D,20150618,000000,10.0546,10.1835,9.91923,9.96238,21658774,0
+B.US,D,20150619,000000,9.91211,10.0381,9.70535,9.76667,16673490,0
+B.US,D,20150622,000000,9.61398,9.65604,9.49246,9.49246,12155315,0
+B.US,D,20150623,000000,9.45864,9.52811,9.40926,9.49246,12029179,0
+B.US,D,20150624,000000,9.45864,9.50155,9.33253,9.45136,12487486,0
+B.US,D,20150625,000000,9.45136,9.5191,9.33253,9.34992,12320930,0
+B.US,D,20150626,000000,9.33253,9.41843,9.24847,9.27312,10412174,0
+B.US,D,20150629,000000,9.32431,9.34075,9.12047,9.17166,11671865,0
+B.US,D,20150630,000000,9.13601,9.23933,8.98338,9.06839,11389781,0
+B.US,D,20150701,000000,9.04372,9.06839,8.84811,8.89291,12438470,0
+B.US,D,20150702,000000,8.95139,9.00898,8.87462,8.99161,9541074,0
+B.US,D,20150706,000000,8.95139,9.35804,8.91026,9.2302,12402267,0
+B.US,D,20150707,000000,8.94318,9.0172,8.71926,8.77866,23522630,0
+B.US,D,20150708,000000,8.83898,8.94318,8.73752,8.76313,17314090,0
+B.US,D,20150709,000000,8.88377,8.88377,8.61121,8.63663,11990756,0
+B.US,D,20150710,000000,8.71105,8.73752,8.54969,8.60189,8641060,0
+B.US,D,20150713,000000,8.48226,8.5329,8.2875,8.48226,13271723,0
+B.US,D,20150714,000000,8.50694,8.66058,8.40439,8.41327,15255051,0
+B.US,D,20150715,000000,8.32943,8.3956,8.16795,8.20925,15379951,0
+B.US,D,20150716,000000,8.16795,8.19346,7.83565,7.86094,23547432,0
+B.US,D,20150717,000000,7.81834,7.83565,7.3247,7.47817,30681962,0
+B.US,D,20150720,000000,7.1381,7.19721,6.27849,6.30427,60231767,0
+B.US,D,20150721,000000,6.55086,6.70378,6.26177,6.38068,43176033,0
+B.US,D,20150722,000000,6.19342,6.38068,5.98054,6.26177,33384359,0
+B.US,D,20150723,000000,6.32967,6.34668,5.98941,6.01492,29671807,0
+B.US,D,20150724,000000,5.93843,6.18511,5.77682,6.16819,49525971,0
+B.US,D,20150727,000000,6.13391,6.4062,5.81933,5.87033,39647083,0
+B.US,D,20150728,000000,5.96373,5.98054,5.85323,5.86182,25334061,0
+B.US,D,20150729,000000,5.90414,6.2446,5.82763,6.151,33271092,0
+B.US,D,20150730,000000,6.04032,6.10851,5.91291,5.998,23093603,0
+B.US,D,20150731,000000,6.14251,6.2361,5.87862,6.00633,34628767,0
+B.US,D,20150803,000000,5.97252,5.97252,5.63186,5.70006,18872024,0
+B.US,D,20150804,000000,5.80224,5.87033,5.71725,5.78514,24441686,0
+B.US,D,20150805,000000,5.84474,5.89593,5.54705,5.56406,21200833,0
+B.US,D,20150806,000000,5.70006,6.0491,5.68306,5.85323,36617573,0
+B.US,D,20150807,000000,5.97252,6.27849,5.91291,5.98941,32280408,0
+B.US,D,20150810,000000,6.11691,6.54247,5.95541,6.47437,30422315,0
+B.US,D,20150811,000000,6.73805,6.75513,6.16819,6.53378,38187958,0
+B.US,D,20150812,000000,6.70378,6.94222,6.68697,6.91681,42449511,0
+B.US,D,20150813,000000,6.73805,6.90823,6.56796,6.61064,24766805,0
+B.US,D,20150814,000000,6.73805,6.84882,6.49987,6.53378,17529661,0
+B.US,D,20150817,000000,6.64437,6.78903,6.52526,6.69555,20402259,0
+B.US,D,20150818,000000,6.58477,6.59345,6.38068,6.51686,24852496,0
+B.US,D,20150819,000000,6.64437,6.84005,6.56796,6.72104,28201956,0
+B.US,D,20150820,000000,6.96773,7.24867,6.9594,7.00994,33815854,0
+B.US,D,20150821,000000,7.1381,7.18049,6.72964,6.81463,28522725,0
+B.US,D,20150824,000000,6.56796,6.78055,6.083,6.151,35566986,0
+B.US,D,20150825,000000,6.31257,6.38068,5.83632,5.94681,21077652,0
+B.US,D,20150826,000000,5.88732,5.88732,5.54705,5.57236,34466444,0
+B.US,D,20150827,000000,5.63206,5.89691,5.55564,5.83714,36897501,0
+B.US,D,20150828,000000,5.87963,6.21252,5.86274,6.08455,31893456,0
+B.US,D,20150831,000000,5.9567,5.97368,5.65783,5.93093,27248105,0
+B.US,D,20150901,000000,5.9991,6.12707,5.70893,5.76018,25441384,0
+B.US,D,20150902,000000,5.75169,5.78579,5.54695,5.70893,19308286,0
+B.US,D,20150903,000000,5.62356,5.89691,5.50428,5.52979,22033363,0
+B.US,D,20150904,000000,5.46992,5.49578,5.31628,5.46992,19093959,0
+B.US,D,20150908,000000,5.52979,5.63206,5.41882,5.56406,15155922,0
+B.US,D,20150909,000000,5.46992,5.58113,5.33392,5.35065,22058797,0
+B.US,D,20150910,000000,5.46158,5.47878,5.23099,5.29954,20480063,0
+B.US,D,20150911,000000,5.23099,5.46158,5.07745,5.41882,24715207,0
+B.US,D,20150914,000000,5.36774,5.46158,5.25678,5.31628,17306104,0
+B.US,D,20150915,000000,5.27424,5.47878,5.23977,5.33392,14668090,0
+B.US,D,20150916,000000,5.46992,5.7346,5.44452,5.71768,37346901,0
+B.US,D,20150917,000000,5.62356,6.00769,5.5383,5.83714,32091736,0
+B.US,D,20150918,000000,5.92223,5.98166,5.68341,5.76018,33450695,0
+B.US,D,20150921,000000,5.67482,5.76018,5.59796,5.61524,19473865,0
+B.US,D,20150922,000000,5.46992,5.51279,5.18852,5.214,24096013,0
+B.US,D,20150923,000000,5.30787,5.31628,5.04319,5.06896,19026916,0
+B.US,D,20150924,000000,5.18852,5.61524,5.13751,5.59796,38877164,0
+B.US,D,20150925,000000,5.46158,5.65783,5.42751,5.60674,26495208,0
+B.US,D,20150928,000000,5.42751,5.52128,5.34225,5.34225,20096255,0
+B.US,D,20150929,000000,5.40201,5.51279,5.24819,5.29954,15788473,0
+B.US,D,20150930,000000,5.23977,5.42751,5.15442,5.42751,22955241,0
+B.US,D,20151001,000000,5.46992,5.5383,5.23099,5.2822,16920340,0
+B.US,D,20151002,000000,5.48717,5.65783,5.47878,5.60674,23099843,0
+B.US,D,20151005,000000,5.65783,5.92223,5.64072,5.84555,24112701,0
+B.US,D,20151006,000000,6.05055,6.36642,6.01629,6.22969,33669242,0
+B.US,D,20151007,000000,6.2465,6.35766,6.05878,6.1786,26239179,0
+B.US,D,20151008,000000,6.06738,6.41751,6.05055,6.11015,24900938,0
+B.US,D,20151009,000000,6.35766,6.53689,6.30656,6.49402,24933749,0
+B.US,D,20151012,000000,6.67343,6.68194,6.22103,6.32337,23347487,0
+B.US,D,20151013,000000,6.31498,6.52819,6.21252,6.36642,17320398,0
+B.US,D,20151014,000000,6.57949,6.9977,6.57123,6.98052,36442131,0
+B.US,D,20151015,000000,6.85255,6.98912,6.75037,6.96351,26577471,0
+B.US,D,20151016,000000,6.89516,6.96351,6.67343,6.69903,19206453,0
+B.US,D,20151019,000000,6.62207,6.74172,6.42593,6.45152,18609476,0
+B.US,D,20151020,000000,6.52819,6.84388,6.49402,6.7332,19978591,0
+B.US,D,20151021,000000,6.60507,6.65641,6.38334,6.40865,19079662,0
+B.US,D,20151022,000000,6.36642,6.59656,6.35766,6.47719,17864479,0
+B.US,D,20151023,000000,6.57949,6.67343,6.35766,6.61374,24556070,0
+B.US,D,20151026,000000,6.61374,6.62207,6.40005,6.40005,14725859,0
+B.US,D,20151027,000000,6.37447,6.47719,6.28948,6.44283,19508197,0
+B.US,D,20151028,000000,6.53689,6.98912,6.34886,6.56237,37371975,0
+B.US,D,20151029,000000,6.51979,7.10857,6.50268,6.67343,36060584,0
+B.US,D,20151030,000000,6.68194,6.81838,6.56237,6.56237,20557215,0
+B.US,D,20151102,000000,6.49402,6.67343,6.43434,6.62207,15233413,0
+B.US,D,20151103,000000,6.51979,6.7585,6.4856,6.69041,18900037,0
+B.US,D,20151104,000000,6.75037,6.82697,6.41751,6.46002,21878685,0
+B.US,D,20151105,000000,6.42593,6.45152,6.15292,6.28079,36724659,0
+B.US,D,20151106,000000,5.97368,6.13557,5.88822,6.01629,27381928,0
+B.US,D,20151109,000000,6.02468,6.30656,5.99068,6.28079,15990517,0
+B.US,D,20151110,000000,6.1699,6.22969,6.07585,6.14424,10368311,0
+B.US,D,20151111,000000,6.1786,6.26397,6.11015,6.21252,10000711,0
+B.US,D,20151112,000000,6.11864,6.55361,6.05055,6.44283,22612716,0
+B.US,D,20151113,000000,6.39166,6.47719,6.28948,6.43434,12337446,0
+B.US,D,20151116,000000,6.47719,6.60507,6.44283,6.51138,13026364,0
+B.US,D,20151117,000000,6.4856,6.50268,5.90524,5.96501,30318054,0
+B.US,D,20151118,000000,6.02468,6.19524,5.88822,6.1699,16230599,0
+B.US,D,20151119,000000,6.21252,6.4856,6.14424,6.43434,17940765,0
+B.US,D,20151120,000000,6.4856,6.54549,6.09332,6.13557,14674535,0
+B.US,D,20151123,000000,6.07585,6.1699,5.9991,6.07585,11281869,0
+B.US,D,20151124,000000,6.16123,6.37447,6.02468,6.29789,15938933,0
+B.US,D,20151125,000000,6.21224,6.41779,6.16963,6.31507,11091308,0
+B.US,D,20151127,000000,6.13519,6.22083,6.03255,6.08392,8972775,0
+B.US,D,20151130,000000,6.1096,6.35783,6.10109,6.2807,17838855,0
+B.US,D,20151201,000000,6.31507,6.52035,6.22952,6.50325,18162781,0
+B.US,D,20151202,000000,6.29789,6.45198,6.20374,6.34905,13717770,0
+B.US,D,20151203,000000,6.40901,6.61457,6.38361,6.47773,16770044,0
+B.US,D,20151204,000000,6.58859,6.93116,6.54604,6.92256,35675138,0
+B.US,D,20151207,000000,6.81125,6.82842,6.53763,6.5802,16892365,0
+B.US,D,20151208,000000,6.59739,6.63167,6.39194,6.43471,15421920,0
+B.US,D,20151209,000000,6.5802,6.7428,6.51183,6.61457,16558833,0
+B.US,D,20151210,000000,6.58859,6.72571,6.54604,6.55435,11725179,0
+B.US,D,20151211,000000,6.45198,6.73428,6.32346,6.63167,17773876,0
+B.US,D,20151214,000000,6.57187,6.62298,6.03255,6.03255,24764247,0
+B.US,D,20151215,000000,6.09268,6.15246,5.93852,6.07526,19203137,0
+B.US,D,20151216,000000,6.22952,6.63167,6.17824,6.54604,29081149,0
+B.US,D,20151217,000000,6.21224,6.22083,5.93852,5.93852,24140917,0
+B.US,D,20151218,000000,6.04983,6.31507,6.00696,6.18638,25138942,0
+B.US,D,20151221,000000,6.32346,6.50325,6.272,6.39194,19675971,0
+B.US,D,20151222,000000,6.35783,6.57187,6.34065,6.39194,15827891,0
+B.US,D,20151223,000000,6.42621,6.57187,6.38361,6.55435,12493567,0
+B.US,D,20151224,000000,6.60597,6.72571,6.58859,6.69153,7000306,0
+B.US,D,20151228,000000,6.5802,6.59318,6.38361,6.4433,11219816,0
+B.US,D,20151229,000000,6.52035,6.5802,6.39194,6.49455,11597063,0
+B.US,D,20151230,000000,6.31507,6.37464,6.2551,6.30656,8088418,0
+B.US,D,20151231,000000,6.2807,6.36661,6.23801,6.31507,9068534,0
+B.US,D,20160104,000000,6.5802,6.73428,6.50325,6.63167,19310375,0
+B.US,D,20160105,000000,6.67452,6.70009,6.49455,6.54604,12170002,0
+B.US,D,20160106,000000,6.70009,6.90018,6.69153,6.79432,32354711,0
+B.US,D,20160107,000000,7.04221,7.55558,7.03389,7.48742,44746646,0
+B.US,D,20160108,000000,7.25599,7.43596,7.0933,7.2049,27148746,0
+B.US,D,20160111,000000,7.23908,7.29046,6.80267,6.97378,26984874,0
+B.US,D,20160112,000000,6.87999,6.88812,6.59739,6.75981,25040844,0
+B.US,D,20160113,000000,6.69153,7.05968,6.67452,6.87999,24319758,0
+B.US,D,20160114,000000,6.75981,6.91408,6.36661,6.48606,28065738,0
+B.US,D,20160115,000000,6.83702,6.87999,6.64866,6.75981,39375939,0
+B.US,D,20160119,000000,6.81125,6.82842,6.32346,6.49455,35987400,0
+B.US,D,20160120,000000,6.67452,7.05968,6.64866,6.93947,34174071,0
+B.US,D,20160121,000000,6.77706,7.14504,6.69153,7.12785,27621104,0
+B.US,D,20160122,000000,6.93116,7.39309,6.92256,7.34219,27173765,0
+B.US,D,20160125,000000,7.47863,7.98772,7.43596,7.93224,42952185,0
+B.US,D,20160126,000000,8.05196,8.18459,7.94842,8.15497,33652858,0
+B.US,D,20160127,000000,7.94933,8.45174,7.89787,8.41947,34393129,0
+B.US,D,20160128,000000,8.15497,8.50082,7.95782,8.26631,29041499,0
+B.US,D,20160129,000000,8.12903,8.51415,8.12903,8.47962,21027239,0
+B.US,D,20160201,000000,8.58207,8.81246,8.454,8.61764,19620468,0
+B.US,D,20160202,000000,8.47175,8.60005,8.2619,8.4373,14544228,0
+B.US,D,20160203,000000,8.53984,9.24109,8.52228,9.18263,26959859,0
+B.US,D,20160204,000000,9.3353,9.78964,9.27125,9.56743,38740718,0
+B.US,D,20160205,000000,9.25853,9.96049,9.07937,9.96049,27135080,0
+B.US,D,20160208,000000,10.2079,10.666,10.0864,10.1906,45734524,0
+B.US,D,20160209,000000,10.3131,10.4156,9.56743,9.60123,37778704,0
+B.US,D,20160210,000000,9.34443,9.92665,9.04463,9.90934,32064859,0
+B.US,D,20160211,000000,10.7901,10.8314,10.1906,10.2419,39501626,0
+B.US,D,20160212,000000,10.0033,10.5426,9.94419,10.4814,22130859,0
+B.US,D,20160216,000000,9.89184,10.3041,9.83316,9.91725,28638833,0
+B.US,D,20160217,000000,10.0372,10.2692,9.8407,10.1741,26480293,0
+B.US,D,20160218,000000,10.0601,10.8396,9.9953,10.8076,37655630,0
+B.US,D,20160219,000000,10.6623,11.0727,10.6111,10.7481,27353183,0
+B.US,D,20160222,000000,10.4083,11.2354,10.3716,10.9722,28658193,0
+B.US,D,20160223,000000,11.0819,11.6121,11.037,11.5863,40327489,0
+B.US,D,20160224,000000,11.9118,12.367,11.2619,11.5344,46934445,0
+B.US,D,20160225,000000,11.441,11.8871,11.441,11.6366,25254079,0
+B.US,D,20160226,000000,11.1678,11.654,11.1678,11.5948,21798934,0
+B.US,D,20160229,000000,11.6877,11.9977,11.654,11.9035,19900192,0
+B.US,D,20160301,000000,11.9977,12.0141,11.2262,11.3733,24898363,0
+B.US,D,20160302,000000,11.399,11.654,11.3387,11.6366,17268232,0
+B.US,D,20160303,000000,11.6295,12.0744,11.6248,11.9209,23755408,0
+B.US,D,20160304,000000,12.0406,12.6832,11.6615,11.7572,37113934,0
+B.US,D,20160307,000000,11.9722,12.5716,11.6615,11.8779,37270633,0
+B.US,D,20160308,000000,12.1184,12.2708,11.2584,11.4236,29715278,0
+B.US,D,20160309,000000,11.0454,11.8177,10.8307,11.7308,44921735,0
+B.US,D,20160310,000000,11.9722,12.3066,11.8779,12.1448,27590607,0
+B.US,D,20160311,000000,12.0838,12.2883,11.8871,11.9548,17922844,0
+B.US,D,20160314,000000,12.0578,12.2363,11.7044,11.7135,21936529,0
+B.US,D,20160315,000000,11.8084,12.2097,11.6797,12.1595,31372455,0
+B.US,D,20160316,000000,11.963,13.0424,11.7745,13.0068,35455934,0
+B.US,D,20160317,000000,13.0669,13.2989,12.6393,12.6666,36665337,0
+B.US,D,20160318,000000,12.5716,12.8696,12.4682,12.6309,27714208,0
+B.US,D,20160321,000000,12.537,12.7748,12.4546,12.5889,18281146,0
+B.US,D,20160322,000000,12.8395,12.9143,12.3596,12.4246,19697247,0
+B.US,D,20160323,000000,11.9383,11.9383,11.3387,11.3733,37028329,0
+B.US,D,20160324,000000,11.4657,11.7135,11.347,11.6211,15190370,0
+B.US,D,20160328,000000,11.6458,11.7308,11.4328,11.6615,11426793,0
+B.US,D,20160329,000000,11.749,12.1274,11.6037,12.0406,21318613,0
+B.US,D,20160330,000000,11.9464,12.0314,11.5698,11.7745,18520146,0
+B.US,D,20160331,000000,11.963,11.9977,11.6295,11.6366,13310269,0
+B.US,D,20160401,000000,11.3214,11.7398,11.1759,11.6961,17044735,0
+B.US,D,20160404,000000,11.6366,11.7308,11.4739,11.5698,13260103,0
+B.US,D,20160405,000000,11.9127,12.0406,11.5863,12.0067,15649928,0
+B.US,D,20160406,000000,11.9209,12.0838,11.8258,11.9722,20110425,0
+B.US,D,20160407,000000,12.2363,12.5799,12.2097,12.4429,27670481,0
+B.US,D,20160408,000000,12.5216,13.1273,12.5216,13.0068,24071557,0
+B.US,D,20160411,000000,13.2398,14.0285,13.2178,13.9763,30448385,0
+B.US,D,20160412,000000,13.9499,14.2827,13.6701,14.012,22308887,0
+B.US,D,20160413,000000,13.7196,13.9243,13.5907,13.7534,18214380,0
+B.US,D,20160414,000000,13.7114,13.832,12.94,13.2178,24685644,0
+B.US,D,20160415,000000,13.2662,13.5058,13.0159,13.4023,15071094,0
+B.US,D,20160418,000000,13.6428,13.6428,13.3155,13.5578,13313144,0
+B.US,D,20160419,000000,14.0285,14.1957,13.7983,13.9844,24449336,0
+B.US,D,20160420,000000,13.9763,14.2689,13.3768,13.6172,28969100,0
+B.US,D,20160421,000000,13.9058,14.3109,13.724,14.0028,28384654,0
+B.US,D,20160422,000000,13.832,14.1839,13.5496,13.8155,18530328,0
+B.US,D,20160425,000000,13.9243,13.9591,13.7196,13.8063,16218024,0
+B.US,D,20160426,000000,13.8484,14.2186,13.736,14.1228,17516040,0
+B.US,D,20160427,000000,14.2186,14.3282,13.8155,14.2369,21416859,0
+B.US,D,20160428,000000,14.3896,15.1233,14.362,15.0412,21350764,0
+B.US,D,20160429,000000,15.3884,16.6259,15.3793,16.5995,41461378,0
+B.US,D,20160502,000000,16.6764,16.7109,16.1352,16.3784,37403850,0
+B.US,D,20160503,000000,16.0347,16.1983,15.5795,15.7505,25280663,0
+B.US,D,20160504,000000,15.2634,15.828,14.8447,14.9616,28403349,0
+B.US,D,20160505,000000,15.2634,15.5887,14.9889,15.3135,19156927,0
+B.US,D,20160506,000000,15.562,16.1425,15.5456,15.828,20210061,0
+B.US,D,20160509,000000,15.2634,15.3391,14.8272,14.9032,17706407,0
+B.US,D,20160510,000000,14.9269,15.4251,14.7476,15.3631,16877818,0
+B.US,D,20160511,000000,15.8106,16.0694,15.307,15.8018,20876775,0
+B.US,D,20160512,000000,15.7834,15.9817,15.3793,15.5283,13698658,0
+B.US,D,20160513,000000,15.5038,16.0174,15.5038,15.7759,15198401,0
+B.US,D,20160516,000000,16.1844,16.404,15.9835,16.2028,16697989,0
+B.US,D,20160517,000000,16.094,16.9084,16.0017,16.5995,28732564,0
+B.US,D,20160518,000000,16.3327,16.6078,15.0576,15.0988,34513180,0
+B.US,D,20160519,000000,14.8008,15.6728,14.6106,15.5541,28448272,0
+B.US,D,20160520,000000,15.6818,15.828,15.0841,15.5977,17502635,0
+B.US,D,20160523,000000,15.2981,15.6068,15.1408,15.348,16554926,0
+B.US,D,20160524,000000,14.9974,15.2542,14.4727,14.4901,21713856,0
+B.US,D,20160525,000000,14.3201,14.9889,13.9152,14.81,25262803,0
+B.US,D,20160526,000000,15.0988,15.2551,14.5596,14.6974,18384836,0
+B.US,D,20160527,000000,14.5414,14.7559,14.1903,14.2606,23553129,0
+B.US,D,20160531,000000,14.236,14.7559,14.0724,14.3886,29067667,0
+B.US,D,20160601,000000,14.5771,14.7918,14.2644,14.4982,15444628,0
+B.US,D,20160602,000000,14.3357,14.6436,14.2679,14.5504,12565924,0
+B.US,D,20160603,000000,15.4432,16.4988,15.4432,16.4569,34993434,0
+B.US,D,20160606,000000,16.3802,16.4745,15.9157,16.2311,21186179,0
+B.US,D,20160607,000000,16.0455,16.3573,16.0117,16.1435,13179943,0
+B.US,D,20160608,000000,16.7649,17.0912,16.3893,16.4909,22638448,0
+B.US,D,20160609,000000,16.4988,16.8756,16.4569,16.7988,14970705,0
+B.US,D,20160610,000000,17.0135,17.5354,16.7265,16.8233,28464322,0
+B.US,D,20160613,000000,17.4595,17.56,17.125,17.3488,24085238,0
+B.US,D,20160614,000000,17.4083,17.4421,16.8279,16.9771,19163276,0
+B.US,D,20160615,000000,16.8847,17.8233,16.8592,17.5865,26212918,0
+B.US,D,20160616,000000,18.1972,18.3581,17.0645,17.21,31440945,0
+B.US,D,20160617,000000,17.5108,17.604,16.9952,17.254,31957459,0
+B.US,D,20160620,000000,16.6362,17.0401,16.4311,16.9512,20153698,0
+B.US,D,20160621,000000,16.6362,16.8682,16.4311,16.4396,24628990,0
+B.US,D,20160622,000000,16.4909,16.8975,16.3008,16.8592,16788956,0
+B.US,D,20160623,000000,16.679,16.9606,16.5236,16.6013,12000727,0
+B.US,D,20160624,000000,18.0188,18.0837,17.1342,17.56,33858516,0
+B.US,D,20160627,000000,18.0188,18.348,17.3235,18.1102,35897041,0
+B.US,D,20160628,000000,17.6223,18.0407,17.5198,17.6997,21706917,0
+B.US,D,20160629,000000,17.8698,18.3196,17.7923,17.8178,28508356,0
+B.US,D,20160630,000000,18.0188,18.3846,17.8881,18.3196,18652938,0
+B.US,D,20160701,000000,18.7271,19.1505,18.5735,19.0543,22180993,0
+B.US,D,20160705,000000,19.2773,19.4128,18.6604,19.2181,24411158,0
+B.US,D,20160706,000000,19.5771,20.1364,19.5279,19.8734,31850958,0
+B.US,D,20160707,000000,19.7299,19.7608,18.823,19.1759,28532204,0
+B.US,D,20160708,000000,19.0361,19.3214,18.7271,19.1505,31210824,0
+B.US,D,20160711,000000,18.8669,19.0453,18.7363,18.9117,22864456,0
+B.US,D,20160712,000000,18.8497,18.8762,17.6744,17.6928,39122775,0
+B.US,D,20160713,000000,18.1102,18.2894,17.8515,18.0837,31247055,0
+B.US,D,20160714,000000,17.6496,18.4365,17.4595,18.4192,24590299,0
+B.US,D,20160715,000000,18.1377,18.5069,18.092,18.3581,15397794,0
+B.US,D,20160718,000000,18.3753,18.5534,18.2411,18.5409,11744819,0
+B.US,D,20160719,000000,18.4641,18.5819,18.3196,18.5069,12693667,0
+B.US,D,20160720,000000,18.0343,18.0748,17.0181,17.0821,28691402,0
+B.US,D,20160721,000000,17.3653,17.657,17.1826,17.5108,29056868,0
+B.US,D,20160722,000000,17.4266,17.7769,17.3151,17.6312,13793374,0
+B.US,D,20160725,000000,17.3909,17.4083,16.7567,17.0135,20589445,0
+B.US,D,20160726,000000,17.3151,17.6223,17.1168,17.5428,18212090,0
+B.US,D,20160727,000000,17.8343,18.3927,17.5364,18.3196,23225153,0
+B.US,D,20160728,000000,18.4282,18.635,17.8881,18.2499,20944662,0
+B.US,D,20160729,000000,18.5735,18.9611,18.4805,18.7547,17214024,0
+B.US,D,20160801,000000,18.7363,19.1294,18.4641,19.0719,16860655,0
+B.US,D,20160802,000000,19.2857,19.6805,19.134,19.4684,22550735,0
+B.US,D,20160803,000000,19.3387,19.365,18.9456,19.2346,13610833,0
+B.US,D,20160804,000000,19.3817,19.4767,19.1759,19.1914,14073104,0
+B.US,D,20160805,000000,18.5151,18.6695,18.0748,18.2235,27389688,0
+B.US,D,20160808,000000,18.1542,18.7024,18.1285,18.3753,14235521,0
+B.US,D,20160809,000000,18.4895,18.5735,18.3288,18.4365,12419114,0
+B.US,D,20160810,000000,18.9375,18.9539,18.4805,18.6788,18221631,0
+B.US,D,20160811,000000,18.6515,18.9502,18.5571,18.6515,11670070,0
+B.US,D,20160812,000000,18.9456,19.0361,18.5499,18.6604,9820841,0
+B.US,D,20160815,000000,18.6266,18.7245,18.3662,18.455,9318487,0
+B.US,D,20160816,000000,18.4989,18.5499,17.9493,18.2931,15928712,0
+B.US,D,20160817,000000,18.0837,18.092,17.485,17.9065,17375091,0
+B.US,D,20160818,000000,18.0272,18.1789,17.9202,18.048,9861910,0
+B.US,D,20160819,000000,17.7604,17.8178,17.56,17.6832,10606074,0
+B.US,D,20160822,000000,17.306,17.5108,17.2274,17.4934,10482850,0
+B.US,D,20160823,000000,17.56,17.6744,17.2009,17.2357,12282925,0
+B.US,D,20160824,000000,16.9194,16.9268,15.4873,15.5895,35367409,0
+B.US,D,20160825,000000,15.555,15.8974,15.4432,15.6827,20000476,0
+B.US,D,20160826,000000,16.0548,16.2914,15.3638,15.6306,26149207,0
+B.US,D,20160829,000000,15.4525,15.9991,15.3719,15.7933,11898492,0
+B.US,D,20160830,000000,15.6572,15.6736,14.8439,14.9607,22016860,0
+B.US,D,20160831,000000,14.6966,15.013,14.3868,14.6099,42404143,0
+B.US,D,20160901,000000,14.4972,15.4351,14.3949,15.2897,26261502,0
+B.US,D,20160902,000000,15.7513,16.0282,15.3556,15.5986,26739343,0
+B.US,D,20160906,000000,16.0282,16.3901,15.8974,16.3537,20076381,0
+B.US,D,20160907,000000,16.2759,16.3261,15.8473,16.2414,14288186,0
+B.US,D,20160908,000000,16.2055,16.3811,15.7596,15.829,13187331,0
+B.US,D,20160909,000000,15.6396,15.6572,14.8684,15.0567,21533711,0
+B.US,D,20160912,000000,14.8091,15.4616,14.7048,15.264,22664699,0
+B.US,D,20160913,000000,15.0914,15.2205,14.6518,14.852,17010496,0
+B.US,D,20160914,000000,15.0036,15.1408,14.5624,14.7634,18713215,0
+B.US,D,20160915,000000,14.7313,15.6335,14.6007,15.1582,30224766,0
+B.US,D,20160916,000000,15.0036,15.2806,14.6518,14.8939,26455405,0
+B.US,D,20160919,000000,15.1068,15.1582,14.7313,14.7634,10235151,0
+B.US,D,20160920,000000,14.8181,14.9791,14.6784,14.7725,10070511,0
+B.US,D,20160921,000000,15.013,16.1444,14.9698,16.0558,31833991,0
+B.US,D,20160922,000000,16.2494,16.4834,15.7158,15.9157,21750848,0
+B.US,D,20160923,000000,15.9068,15.924,15.479,15.555,12424606,0
+B.US,D,20160926,000000,15.6306,15.8209,15.3719,15.3893,12113630,0
+B.US,D,20160927,000000,15.2293,15.3144,14.9189,15.1145,13437299,0
+B.US,D,20160928,000000,15.1224,15.6242,14.852,15.479,13888769,0
+B.US,D,20160929,000000,15.3719,15.5805,15.1582,15.4076,11305530,0
+B.US,D,20160930,000000,15.7331,15.7933,15.1846,15.2205,13040267,0
+B.US,D,20161003,000000,15.202,15.3489,14.8181,14.9352,11998215,0
+B.US,D,20161004,000000,14.3868,14.4043,13.2225,13.2689,43117122,0
+B.US,D,20161005,000000,13.5687,13.7635,13.3376,13.7259,20913937,0
+B.US,D,20161006,000000,13.3467,13.5605,13.1412,13.4335,20971349,0
+B.US,D,20161007,000000,13.8301,13.8776,13.1502,13.5103,25618758,0
+B.US,D,20161010,000000,13.6749,13.7214,13.3201,13.3816,15094857,0
+B.US,D,20161011,000000,13.4244,13.6475,13.2445,13.3293,16718291,0
+B.US,D,20161012,000000,13.4069,13.7863,13.2854,13.5952,19090805,0
+B.US,D,20161013,000000,13.7506,14.0523,13.4855,13.7424,15439799,0
+B.US,D,20161014,000000,13.5687,13.821,13.4601,13.4775,13417814,0
+B.US,D,20161017,000000,13.5103,13.7589,13.4846,13.6565,8669267,0
+B.US,D,20161018,000000,13.9646,14.1291,13.8038,14.0613,15818901,0
+B.US,D,20161019,000000,14.342,14.9698,14.1198,14.852,34435648,0
+B.US,D,20161020,000000,14.8758,14.8939,14.2908,14.6354,18483929,0
+B.US,D,20161021,000000,14.6183,14.661,14.3775,14.5314,9915748,0
+B.US,D,20161024,000000,14.5934,14.6354,13.9864,14.1976,15697240,0
+B.US,D,20161025,000000,14.3265,15.4076,14.1547,14.5045,23258697,0
+B.US,D,20161026,000000,14.4717,14.5586,14.1629,14.2992,13344025,0
+B.US,D,20161027,000000,14.6876,14.8439,14.2751,14.4717,15512146,0
+B.US,D,20161028,000000,14.4388,14.9434,14.342,14.669,19725662,0
+B.US,D,20161031,000000,14.7467,15.1318,14.6007,15.1068,17955762,0
+B.US,D,20161101,000000,15.4525,16.0895,15.4351,15.8116,30551839,0
+B.US,D,20161102,000000,16.0374,16.2759,15.3556,15.5805,29213506,0
+B.US,D,20161103,000000,15.4616,16.0027,15.3985,15.7421,14377347,0
+B.US,D,20161104,000000,15.7158,15.7842,15.4733,15.691,13670801,0
+B.US,D,20161107,000000,15.0834,15.1492,14.6099,14.9024,16640082,0
+B.US,D,20161108,000000,14.9096,15.1582,14.5934,14.7313,16650883,0
+B.US,D,20161109,000000,15.7158,15.7194,14.416,14.8181,39451742,0
+B.US,D,20161110,000000,14.6876,14.7139,13.3816,13.5458,42015848,0
+B.US,D,20161111,000000,13.5605,13.5861,12.5916,12.746,40647430,0
+B.US,D,20161114,000000,12.5059,13.0203,11.9822,12.5742,41756358,0
+B.US,D,20161115,000000,12.6939,13.3989,12.6165,13.3816,31585664,0
+B.US,D,20161116,000000,13.3557,13.5321,13.1502,13.3989,19478080,0
+B.US,D,20161117,000000,13.4418,13.7084,12.9757,13.195,18769790,0
+B.US,D,20161118,000000,13.0377,13.195,12.833,13.1319,16943464,0
+B.US,D,20161121,000000,13.3557,13.4335,13.1675,13.2225,11876562,0
+B.US,D,20161122,000000,13.2854,13.2947,12.7025,13.1857,17186384,0
+B.US,D,20161123,000000,12.5826,12.6939,12.3266,12.5652,24877962,0
+B.US,D,20161125,000000,12.6768,12.8424,12.5469,12.6768,9318022,0
+B.US,D,20161128,000000,12.9757,13.2792,12.8164,13.2454,17591793,0
+B.US,D,20161129,000000,12.9683,13.3567,12.91,13.2792,17305415,0
+B.US,D,20161130,000000,13.0726,13.1245,12.651,12.918,26616140,0
+B.US,D,20161201,000000,12.8606,13.1684,12.7188,12.9264,21413680,0
+B.US,D,20161202,000000,13.1062,13.6401,12.9299,13.4701,22388795,0
+B.US,D,20161205,000000,13.205,13.7187,13.0387,13.5112,26734636,0
+B.US,D,20161206,000000,13.4855,13.7104,13.2288,13.3211,20300052,0
+B.US,D,20161207,000000,13.4785,13.7525,13.4611,13.5787,19514597,0
+B.US,D,20161208,000000,13.5468,13.7187,13.5378,13.6929,12560159,0
+B.US,D,20161209,000000,13.6226,13.6401,13.1776,13.2863,18084301,0
+B.US,D,20161212,000000,13.3997,13.4335,12.9757,13.1684,21387181,0
+B.US,D,20161213,000000,13.0981,13.5787,13.0981,13.5378,17183167,0
+B.US,D,20161214,000000,13.6768,13.8795,12.651,12.6694,37407324,0
+B.US,D,20161215,000000,12.2562,12.343,11.8734,12.0406,43387990,0
+B.US,D,20161216,000000,12.2288,12.441,11.9904,12.2811,32973485,0
+B.US,D,20161219,000000,12.2655,12.3934,12.11,12.2472,16072938,0
+B.US,D,20161220,000000,12.0314,12.3934,11.9904,12.335,15394798,0
+B.US,D,20161221,000000,12.2562,12.3302,12.0489,12.1767,15703064,0
+B.US,D,20161222,000000,12.1448,12.3256,12.0662,12.1448,12841384,0
+B.US,D,20161223,000000,12.1942,12.5561,12.1767,12.515,14449349,0
+B.US,D,20161227,000000,12.651,12.876,12.5652,12.7819,13001239,0
+B.US,D,20161228,000000,12.7278,13.1604,12.5916,13.142,20948811,0
+B.US,D,20161229,000000,13.416,14.1566,13.3476,14.0954,34710159,0
+B.US,D,20161230,000000,14.1392,14.4838,13.7114,13.7444,21850411,0
+B.US,D,20170103,000000,13.7608,14.1392,13.6447,14.0954,21602348,0
+B.US,D,20170104,000000,14.2441,14.3017,13.905,14.1043,15934786,0
+B.US,D,20170105,000000,14.4325,15.0522,14.4151,14.9389,31223319,0
+B.US,D,20170106,000000,14.6382,14.9389,14.353,14.5606,20716541,0
+B.US,D,20170109,000000,14.862,14.8785,14.5037,14.5951,18129008,0
+B.US,D,20170110,000000,14.6454,14.8118,14.2441,14.4499,20091785,0
+B.US,D,20170111,000000,14.4151,14.459,13.8795,14.3446,26165846,0
+B.US,D,20170112,000000,14.6638,14.862,14.362,14.5257,24415968,0
+B.US,D,20170113,000000,14.4151,14.5695,14.1472,14.5074,14446182,0
+B.US,D,20170117,000000,15.1352,15.2331,14.7752,14.8282,21875735,0
+B.US,D,20170118,000000,14.7844,14.851,14.3446,14.4663,19881624,0
+B.US,D,20170119,000000,14.3109,14.6518,14.236,14.5521,18078563,0
+B.US,D,20170120,000000,14.5951,14.9132,14.5521,14.7169,20467829,0
+B.US,D,20170123,000000,14.9645,15.3346,14.8027,15.3264,23117649,0
+B.US,D,20170124,000000,15.3025,15.7797,15.2423,15.5941,33575963,0
+B.US,D,20170125,000000,15.2761,15.5504,15.1882,15.533,21373958,0
+B.US,D,20170126,000000,15.117,15.533,15.0777,15.3675,22404491,0
+B.US,D,20170127,000000,15.3519,15.5592,15.2331,15.3025,15364910,0
+B.US,D,20170130,000000,15.4023,15.7467,15.3439,15.4907,19987463,0
+B.US,D,20170131,000000,15.8783,15.9991,15.6956,15.8611,26098198,0
+B.US,D,20170201,000000,15.6199,15.9295,15.533,15.8947,18789186,0
+B.US,D,20170202,000000,16.298,16.3153,15.9901,16.2896,20776358,0
+B.US,D,20170203,000000,16.1835,16.4961,16.1408,16.2816,13687941,0
+B.US,D,20170206,000000,16.488,16.7018,16.3059,16.7018,14241273,0
+B.US,D,20170207,000000,16.5135,16.7621,16.3408,16.625,15294062,0
+B.US,D,20170208,000000,16.7715,16.9012,16.6297,16.8491,14547782,0
+B.US,D,20170209,000000,16.8838,16.9012,16.3682,16.4715,16758490,0
+B.US,D,20170210,000000,16.2112,16.7715,16.166,16.7621,18185360,0
+B.US,D,20170213,000000,16.5895,16.7804,16.5255,16.7018,13802517,0
+B.US,D,20170214,000000,16.805,16.8379,16.4285,16.5712,16299711,0
+B.US,D,20170215,000000,16.3408,16.6597,16.2019,16.6161,14829476,0
+B.US,D,20170216,000000,16.9762,17.8351,16.9012,17.6322,40341670,0
+B.US,D,20170217,000000,17.56,17.8708,17.339,17.3479,19862735,0
+B.US,D,20170221,000000,17.1818,17.3305,16.9597,17.2967,13611877,0
+B.US,D,20170222,000000,17.1478,17.2785,16.7804,17.0903,15856618,0
+B.US,D,20170223,000000,17.3563,17.4257,16.9258,16.9331,18464404,0
+B.US,D,20170224,000000,17.2274,17.2619,16.805,16.8318,15491990,0
+B.US,D,20170227,000000,16.8746,17.3444,16.1919,16.2886,22437604,0
+B.US,D,20170228,000000,16.5126,16.6764,15.522,16.0055,37718112,0
+B.US,D,20170301,000000,15.7101,16.4706,15.6269,16.2886,21077156,0
+B.US,D,20170302,000000,15.841,15.9449,15.436,15.54,37988416,0
+B.US,D,20170303,000000,15.4266,15.8721,15.2998,15.7101,24969952,0
+B.US,D,20170306,000000,15.6855,15.7101,15.3456,15.522,15182867,0
+B.US,D,20170307,000000,15.3326,15.4973,15.1501,15.309,16139523,0
+B.US,D,20170308,000000,15.1233,15.4973,14.9434,15.3499,15174328,0
+B.US,D,20170309,000000,15.3154,15.48,15.2214,15.265,10139291,0
+B.US,D,20170310,000000,15.3564,15.7541,15.2906,15.6765,14957807,0
+B.US,D,20170313,000000,15.8318,15.8363,15.54,15.7359,11409756,0
+B.US,D,20170314,000000,15.7011,15.936,15.265,15.3326,14976741,0
+B.US,D,20170315,000000,15.4616,16.4275,15.2477,16.3856,27051769,0
+B.US,D,20170316,000000,16.7446,16.7968,16.2494,16.2886,18302614,0
+B.US,D,20170317,000000,16.3948,16.572,16.1478,16.2367,17519070,0
+B.US,D,20170320,000000,16.3049,16.4624,16.2102,16.4184,9177385,0
+B.US,D,20170321,000000,16.4624,16.8746,16.445,16.7541,16379426,0
+B.US,D,20170322,000000,16.9331,17.03,16.6334,16.7804,11528708,0
+B.US,D,20170323,000000,16.8409,16.9258,16.4275,16.6844,13313340,0
+B.US,D,20170324,000000,16.5885,16.7193,16.5126,16.5455,7565035,0
+B.US,D,20170327,000000,16.9012,17.03,16.7066,16.8838,11850812,0
+B.US,D,20170328,000000,16.8134,17.0126,16.3765,16.4359,13123119,0
+B.US,D,20170329,000000,16.3673,16.5538,16.2971,16.5283,8436929,0
+B.US,D,20170330,000000,16.4184,16.52,16.0995,16.2284,10091649,0
+B.US,D,20170331,000000,16.263,16.5795,16.1736,16.3582,10073113,0
+B.US,D,20170403,000000,16.3225,16.6461,16.2971,16.6334,7781337,0
+B.US,D,20170404,000000,16.7281,16.8225,16.6507,16.7621,7934603,0
+B.US,D,20170405,000000,16.52,16.8318,16.3856,16.6764,11128902,0
+B.US,D,20170406,000000,16.6844,16.7018,16.4953,16.6059,8502082,0
+B.US,D,20170407,000000,16.9502,16.9762,16.3097,16.487,15026254,0
+B.US,D,20170410,000000,16.4543,16.8225,16.2714,16.7715,11346943,0
+B.US,D,20170411,000000,17.0217,17.3315,16.9186,17.306,20699647,0
+B.US,D,20170412,000000,17.2714,17.54,17.1075,17.4174,16210281,0
+B.US,D,20170413,000000,17.485,17.5024,17.0645,17.0811,18191772,0
+B.US,D,20170417,000000,17.125,17.2619,17.0126,17.0903,8136624,0
+B.US,D,20170418,000000,17.1075,17.1159,16.8318,16.9762,11989694,0
+B.US,D,20170419,000000,16.7886,16.9258,16.1736,16.2886,21965512,0
+B.US,D,20170420,000000,16.4184,16.6059,16.1919,16.5364,13433690,0
+B.US,D,20170421,000000,16.4953,16.689,16.3673,16.5619,12177799,0
+B.US,D,20170424,000000,16.2971,16.5885,16.2102,16.4031,16570165,0
+B.US,D,20170425,000000,15.6681,15.6855,14.5221,14.5487,59662904,0
+B.US,D,20170426,000000,14.7459,14.7459,14.2916,14.6089,28415216,0
+B.US,D,20170427,000000,14.566,14.6345,14.2733,14.3939,23530457,0
+B.US,D,20170428,000000,14.4707,14.6601,14.3757,14.4034,19255188,0
+B.US,D,20170501,000000,14.2916,14.4552,14.0494,14.0915,17071637,0
+B.US,D,20170502,000000,14.0843,14.2397,13.9884,14.1354,13400868,0
+B.US,D,20170503,000000,14.0997,14.2224,13.9407,13.9618,18636140,0
+B.US,D,20170504,000000,13.7828,13.8921,13.6622,13.7828,15242815,0
+B.US,D,20170505,000000,14.0065,14.0915,13.8668,13.9097,15099765,0
+B.US,D,20170508,000000,13.9792,14.032,13.7645,14.0065,12365017,0
+B.US,D,20170509,000000,13.937,14.0413,13.809,14.024,13020466,0
+B.US,D,20170510,000000,14.1865,14.2479,14.032,14.1171,13045385,0
+B.US,D,20170511,000000,14.1865,14.5084,14.1171,14.385,17029058,0
+B.US,D,20170512,000000,14.4965,14.5998,14.3939,14.5304,12425686,0
+B.US,D,20170515,000000,14.7129,14.7377,14.4461,14.5577,11456329,0
+B.US,D,20170516,000000,14.6509,14.6911,14.5487,14.6089,11618185,0
+B.US,D,20170517,000000,14.9352,14.9708,14.5529,14.7377,24756677,0
+B.US,D,20170518,000000,14.6958,14.7041,14.2132,14.2224,16456997,0
+B.US,D,20170519,000000,14.4286,14.4378,14.2132,14.3403,13810828,0
+B.US,D,20170522,000000,14.4707,14.6426,14.3939,14.5394,9742245,0
+B.US,D,20170523,000000,14.5704,14.7223,14.1354,14.1429,14340598,0
+B.US,D,20170524,000000,14.1865,14.4198,14.0413,14.3939,15551459,0
+B.US,D,20170525,000000,14.2973,14.3017,13.9792,14.032,16147021,0
+B.US,D,20170526,000000,14.2314,14.2733,13.9975,14.1354,13653398,0
+B.US,D,20170530,000000,14.108,14.3338,14.0997,14.1692,10433955,0
+B.US,D,20170531,000000,14.2132,14.4208,14.0905,14.2743,18802845,0
+B.US,D,20170601,000000,14.076,14.1812,14.0065,14.0157,11491929,0
+B.US,D,20170602,000000,14.1948,14.3338,13.9792,13.9792,13796659,0
+B.US,D,20170605,000000,14.0157,14.076,13.8522,13.9709,7954973,0
+B.US,D,20170606,000000,14.2479,14.7048,14.2314,14.7048,21360819,0
+B.US,D,20170607,000000,14.6354,14.6518,14.4388,14.5761,13448917,0
+B.US,D,20170608,000000,14.5139,14.523,14.1692,14.3584,13521136,0
+B.US,D,20170609,000000,14.1262,14.2224,14.032,14.0843,14555895,0
+B.US,D,20170612,000000,14.0157,14.2652,14.0065,14.1519,10423410,0
+B.US,D,20170613,000000,14.0843,14.1865,13.9792,14.0915,9560879,0
+B.US,D,20170614,000000,14.2652,14.3164,13.7471,13.7635,22267849,0
+B.US,D,20170615,000000,13.4884,13.6874,13.4023,13.4965,20395605,0
+B.US,D,20170616,000000,13.5406,13.6428,13.4188,13.5406,15181489,0
+B.US,D,20170619,000000,13.4718,13.6794,13.4639,13.5486,9984383,0
+B.US,D,20170620,000000,13.5571,13.5633,13.3849,13.4454,10577541,0
+B.US,D,20170621,000000,13.5232,13.6081,13.4023,13.5814,7271935,0
+B.US,D,20170622,000000,13.7818,13.937,13.704,13.8842,11315342,0
+B.US,D,20170623,000000,14.108,14.2397,14.0157,14.2224,12235364,0
+B.US,D,20170626,000000,14.0587,14.2397,14.0413,14.0997,8010485,0
+B.US,D,20170627,000000,14.2561,14.3118,13.8439,13.875,11428611,0
+B.US,D,20170628,000000,14.0413,14.0413,13.7307,13.9188,9342536,0
+B.US,D,20170629,000000,13.9188,13.9188,13.5486,13.7214,13167382,0
+B.US,D,20170630,000000,13.704,13.8185,13.6172,13.7307,10245233,0
+B.US,D,20170703,000000,13.4454,13.5486,13.3019,13.4718,8371084,0
+B.US,D,20170705,000000,13.4804,13.7908,13.3849,13.7552,12760310,0
+B.US,D,20170706,000000,13.6613,13.6874,13.4639,13.5138,12061191,0
+B.US,D,20170707,000000,13.4639,13.5138,13.1877,13.246,16027513,0
+B.US,D,20170710,000000,13.1877,13.6874,13.1613,13.6518,12152810,0
+B.US,D,20170711,000000,13.6081,13.7424,13.4188,13.7214,8275492,0
+B.US,D,20170712,000000,13.8,13.875,13.5633,13.6874,12483283,0
+B.US,D,20170713,000000,13.7214,13.7908,13.5406,13.5571,8629635,0
+B.US,D,20170714,000000,13.7818,13.9407,13.7552,13.8,11935516,0
+B.US,D,20170717,000000,13.928,14.0413,13.8595,13.875,8396542,0
+B.US,D,20170718,000000,14.0677,14.0843,13.8842,13.9016,8281645,0
+B.US,D,20170719,000000,13.9097,14.0065,13.8264,13.9188,7248418,0
+B.US,D,20170720,000000,13.8921,14.1602,13.8522,14.0843,12555591,0
+B.US,D,20170721,000000,14.1785,14.2132,13.8921,13.9709,11898926,0
+B.US,D,20170724,000000,14.0065,14.0065,13.288,13.3137,19308147,0
+B.US,D,20170725,000000,13.3231,13.8842,13.3231,13.8439,28745754,0
+B.US,D,20170726,000000,13.7214,14.1262,13.6428,14.0157,21352020,0
+B.US,D,20170727,000000,14.2743,14.7735,14.1602,14.2652,21843221,0
+B.US,D,20170728,000000,14.3949,14.6051,14.2837,14.5586,14848510,0
+B.US,D,20170731,000000,14.5045,14.7397,14.4132,14.5934,11042421,0
+B.US,D,20170801,000000,14.4891,15.0247,14.3676,14.8767,19520172,0
+B.US,D,20170802,000000,14.7826,14.9371,14.7476,14.7918,14785751,0
+B.US,D,20170803,000000,14.7918,14.9371,14.6966,14.7231,10337772,0
+B.US,D,20170804,000000,14.6007,14.7231,14.2652,14.3338,12610443,0
+B.US,D,20170807,000000,14.3584,14.4717,14.2479,14.2983,7704219,0
+B.US,D,20170808,000000,14.3859,14.4043,14.0997,14.2397,10612549,0
+B.US,D,20170809,000000,14.5314,14.5849,14.2837,14.4388,14099465,0
+B.US,D,20170810,000000,14.661,14.8008,14.6271,14.7313,13388823,0
+B.US,D,20170811,000000,14.6784,14.8272,14.5586,14.7048,14019715,0
+B.US,D,20170814,000000,14.4208,14.5404,14.3338,14.4296,8954892,0
+B.US,D,20170815,000000,14.1692,14.3859,14.1429,14.2837,6753782,0
+B.US,D,20170816,000000,14.3164,14.669,14.2397,14.5934,10883804,0
+B.US,D,20170817,000000,14.661,14.6876,14.4426,14.5404,8156906,0
+B.US,D,20170818,000000,14.7559,14.9032,14.3164,14.3584,15986066,0
+B.US,D,20170821,000000,14.4208,14.661,14.4208,14.5934,9620160,0
+B.US,D,20170822,000000,14.5495,14.6099,14.481,14.5495,6986029,0
+B.US,D,20170823,000000,14.6099,14.7048,14.5139,14.6876,7659810,0
+B.US,D,20170824,000000,14.6426,14.7826,14.6099,14.7139,6565791,0
+B.US,D,20170825,000000,14.7735,14.8646,14.6354,14.7918,7977321,0
+B.US,D,20170828,000000,14.8859,15.2679,14.8354,15.2505,13962200,0
+B.US,D,20170829,000000,15.5695,15.6372,15.2056,15.4023,17525855,0
+B.US,D,20170830,000000,15.3264,15.5959,15.2586,15.3439,11087383,0
+B.US,D,20170831,000000,15.3519,15.6171,15.2934,15.5522,10519729,0
+B.US,D,20170901,000000,15.6983,15.7138,15.4023,15.6544,9615141,0
+B.US,D,20170905,000000,15.8096,15.8637,15.6544,15.7496,12928080,0
+B.US,D,20170906,000000,15.6809,15.8189,15.3439,15.4296,14295265,0
+B.US,D,20170907,000000,15.6216,15.7667,15.5254,15.5602,13877078,0
+B.US,D,20170908,000000,15.5437,15.5869,15.2423,15.3931,12159249,0
+B.US,D,20170911,000000,15.1427,15.3519,15.0339,15.0513,11297733,0
+B.US,D,20170912,000000,14.9717,15.1087,14.7817,15.0686,8090434,0
+B.US,D,20170913,000000,15.0513,15.0594,14.7559,14.7817,10288263,0
+B.US,D,20170914,000000,14.7303,14.8439,14.5841,14.8181,12296765,0
+B.US,D,20170915,000000,14.8684,14.9898,14.7559,14.9533,12748280,0
+B.US,D,20170918,000000,14.7223,14.8181,14.5841,14.6262,9540922,0
+B.US,D,20170919,000000,14.6776,14.7129,14.437,14.6089,9177578,0
+B.US,D,20170920,000000,14.6426,14.7588,14.1071,14.2388,13805485,0
+B.US,D,20170921,000000,14.014,14.3055,13.968,14.1154,8941714,0
+B.US,D,20170922,000000,14.2296,14.2459,14.0569,14.1409,8353217,0
+B.US,D,20170925,000000,14.1244,14.361,14.0485,14.3394,8886142,0
+B.US,D,20170926,000000,14.2113,14.352,14.1499,14.1931,9000258,0
+B.US,D,20170927,000000,14.066,14.1583,14.0221,14.0394,8740375,0
+B.US,D,20170928,000000,14.066,14.1244,13.9864,14.0046,6472461,0
+B.US,D,20170929,000000,14.0046,14.0394,13.8815,13.9067,7435825,0
+B.US,D,20171002,000000,13.8575,13.9591,13.7881,13.9251,9249492,0
+B.US,D,20171003,000000,13.9067,14.1592,13.9067,14.066,9302766,0
+B.US,D,20171004,000000,14.1931,14.2388,14.0751,14.1931,6125111,0
+B.US,D,20171005,000000,14.2296,14.2635,14.1409,14.1931,5709531,0
+B.US,D,20171006,000000,14.1592,14.3929,14.0046,14.3394,7353860,0
+B.US,D,20171009,000000,14.4113,14.5131,14.4069,14.437,6237971,0
+B.US,D,20171010,000000,14.5304,14.5487,14.3929,14.3929,5595868,0
+B.US,D,20171011,000000,14.4451,14.5131,14.2724,14.4881,7810111,0
+B.US,D,20171012,000000,14.4792,14.5394,14.3567,14.4188,6554169,0
+B.US,D,20171013,000000,14.5037,14.5529,14.3703,14.4113,7109979,0
+B.US,D,20171016,000000,14.4188,14.4277,13.9864,14.0394,11448509,0
+B.US,D,20171017,000000,13.9508,14.0485,13.8492,14.0221,9160302,0
+B.US,D,20171018,000000,13.9591,14.0751,13.8896,13.9773,7182769,0
+B.US,D,20171019,000000,14.0485,14.0896,13.8815,13.9161,9448439,0
+B.US,D,20171020,000000,13.864,13.9426,13.7652,13.8575,10252623,0
+B.US,D,20171023,000000,13.779,14.0221,13.779,13.9591,8601603,0
+B.US,D,20171024,000000,13.8815,13.9161,13.6585,13.7013,15466655,0
+B.US,D,20171025,000000,13.7444,13.8155,13.5248,13.6144,19653955,0
+B.US,D,20171026,000000,13.416,13.4785,12.4914,12.5414,32679320,0
+B.US,D,20171027,000000,12.6027,12.7772,12.5689,12.6896,15266233,0
+B.US,D,20171030,000000,12.6594,12.8606,12.5863,12.6977,10802837,0
+B.US,D,20171031,000000,12.6283,12.6367,12.4565,12.4914,11693988,0
+B.US,D,20171101,000000,12.5509,12.5863,12.2828,12.2919,14409202,0
+B.US,D,20171102,000000,12.2581,12.4125,12.1456,12.1876,15454078,0
+B.US,D,20171103,000000,12.2124,12.2308,11.9336,12.1018,14063479,0
+B.US,D,20171106,000000,12.1456,12.2308,12.0498,12.111,11671374,0
+B.US,D,20171107,000000,12.0847,12.1018,12.0588,12.0936,7300330,0
+B.US,D,20171108,000000,12.1876,12.2308,12.0762,12.0936,8463146,0
+B.US,D,20171109,000000,12.1549,12.2124,12.0588,12.196,9541249,0
+B.US,D,20171110,000000,12.1876,12.2215,12.0151,12.0847,8313242,0
+B.US,D,20171113,000000,12.0753,12.12,12.0414,12.0588,8500436,0
+B.US,D,20171114,000000,11.9638,12.1623,11.9601,12.111,8807119,0
+B.US,D,20171115,000000,12.1876,12.2581,12.0241,12.0588,12445102,0
+B.US,D,20171116,000000,12.0588,12.111,11.9949,12.0324,8603683,0
+B.US,D,20171117,000000,12.0588,12.226,11.9986,12.1623,10788731,0
+B.US,D,20171120,000000,12.1292,12.196,11.9986,12.0151,9070352,0
+B.US,D,20171121,000000,12.0324,12.1623,12.0076,12.0324,7274493,0
+B.US,D,20171122,000000,12.0936,12.2919,12.0414,12.2215,11552753,0
+B.US,D,20171124,000000,12.3275,12.3871,12.1876,12.1876,9983597,0
+B.US,D,20171127,000000,12.3632,12.4045,12.2673,12.3185,10413228,0
+B.US,D,20171128,000000,12.3369,12.4298,12.2308,12.249,9432182,0
+B.US,D,20171129,000000,12.1876,12.2967,12.111,12.1549,10495374,0
+B.US,D,20171130,000000,11.9108,12.0847,11.6596,11.9373,22934881,0
+B.US,D,20171201,000000,11.9282,12.4298,11.8853,12.1876,19094055,0
+B.US,D,20171204,000000,12.1549,12.1703,12.0141,12.0498,13105510,0
+B.US,D,20171205,000000,12.0067,12.0314,11.8157,11.9282,14391960,0
+B.US,D,20171206,000000,11.9017,11.9108,11.729,11.738,13004104,0
+B.US,D,20171207,000000,11.5122,11.9108,11.5033,11.833,12639164,0
+B.US,D,20171208,000000,11.8669,12.0141,11.7764,11.824,10627206,0
+B.US,D,20171211,000000,11.833,11.9857,11.7554,11.824,13422887,0
+B.US,D,20171212,000000,11.7985,11.8522,11.6674,11.8157,9385806,0
+B.US,D,20171213,000000,11.8513,12.2783,11.8513,12.2215,18172990,0
+B.US,D,20171214,000000,12.2034,12.3871,12.1292,12.2735,12644276,0
+B.US,D,20171215,000000,12.3369,12.345,12.1667,12.1787,20600661,0
+B.US,D,20171218,000000,12.2581,12.5286,12.249,12.4045,11386924,0
+B.US,D,20171219,000000,12.3787,12.4664,12.2828,12.345,8002387,0
+B.US,D,20171220,000000,12.4125,12.5515,12.3787,12.4923,9227779,0
+B.US,D,20171221,000000,12.4749,12.5953,12.4219,12.5013,8032562,0
+B.US,D,20171222,000000,12.5361,12.5953,12.4784,12.5361,5868253,0
+B.US,D,20171226,000000,12.5606,12.7122,12.5423,12.6203,5590145,0
+B.US,D,20171227,000000,12.6465,12.6465,12.4923,12.5515,7464898,0
+B.US,D,20171228,000000,12.5953,12.6292,12.4219,12.5196,7367631,0
+B.US,D,20171229,000000,12.5286,12.6127,12.4749,12.5361,6487642,0
+B.US,D,20180102,000000,12.6896,13.2041,12.6558,13.1675,17569341,0
+B.US,D,20180103,000000,13.2041,13.2288,12.7699,12.9932,17482932,0
+B.US,D,20180104,000000,13.0203,13.0377,12.8129,13.0203,10290536,0
+B.US,D,20180105,000000,12.9838,12.9932,12.8807,12.9507,7519816,0
+B.US,D,20180108,000000,12.8897,12.9507,12.6812,12.7699,9648490,0
+B.US,D,20180109,000000,12.6812,12.7516,12.5196,12.6127,7875314,0
+B.US,D,20180110,000000,12.7245,12.8568,12.6127,12.6292,12221406,0
+B.US,D,20180111,000000,12.6986,12.7608,12.6558,12.6896,8214484,0
+B.US,D,20180112,000000,12.8568,13.1238,12.7076,13.0971,17609914,0
+B.US,D,20180116,000000,13.2627,13.3221,12.9326,13.1675,21226884,0
+B.US,D,20180117,000000,13.0797,13.0971,12.6036,12.6649,20998823,0
+B.US,D,20180118,000000,12.7516,12.7516,12.345,12.3715,17617699,0
+B.US,D,20180119,000000,12.4923,12.5606,12.4254,12.4481,8454248,0
+B.US,D,20180122,000000,12.4664,12.6203,12.3881,12.5699,10085391,0
+B.US,D,20180123,000000,12.5361,12.9317,12.4219,12.8476,13715830,0
+B.US,D,20180124,000000,13.1412,13.4446,13.0203,13.0377,20524070,0
+B.US,D,20180125,000000,13.1146,13.1456,12.6896,12.8212,17741145,0
+B.US,D,20180126,000000,12.7944,12.9161,12.7245,12.7781,9148489,0
+B.US,D,20180129,000000,12.6812,12.6896,12.4045,12.4298,12126347,0
+B.US,D,20180130,000000,12.4923,12.587,12.2828,12.3952,11445376,0
+B.US,D,20180131,000000,12.4574,12.587,12.2581,12.4574,15357766,0
+B.US,D,20180201,000000,12.3632,12.5791,12.2828,12.4923,8450953,0
+B.US,D,20180202,000000,12.3012,12.3102,11.8468,11.9017,19200868,0
+B.US,D,20180205,000000,11.9722,12.0067,11.6521,11.8067,19832103,0
+B.US,D,20180206,000000,11.7554,11.876,11.5206,11.685,17966182,0
+B.US,D,20180207,000000,11.5745,11.824,11.5206,11.5999,14256250,0
+B.US,D,20180208,000000,11.6173,11.6932,11.3752,11.4612,17507451,0
+B.US,D,20180209,000000,11.4081,11.4347,10.9157,11.3139,22919437,0
+B.US,D,20180212,000000,11.3827,11.6083,11.305,11.4859,17517672,0
+B.US,D,20180213,000000,11.5653,11.5745,11.3406,11.4531,10599556,0
+B.US,D,20180214,000000,11.4164,11.9977,11.4164,11.824,20159020,0
+B.US,D,20180215,000000,11.8669,11.9722,11.2593,11.5562,22263904,0
+B.US,D,20180216,000000,11.3917,11.5827,11.305,11.4164,13012183,0
+B.US,D,20180220,000000,11.1321,11.305,11.1321,11.1321,13177195,0
+B.US,D,20180221,000000,11.1759,11.2427,10.9503,10.9686,17959902,0
+B.US,D,20180222,000000,10.9591,11.0444,10.7849,10.8113,14921406,0
+B.US,D,20180223,000000,10.7849,10.7931,10.4896,10.5525,23691345,0
+B.US,D,20180226,000000,10.5683,10.6378,10.5163,10.5856,17685491,0
+B.US,D,20180227,000000,10.5068,10.5552,10.1697,10.2127,25837413,0
+B.US,D,20180228,000000,10.1863,10.2466,9.9953,10.0042,14720095,0
+B.US,D,20180301,000000,9.92665,9.93574,9.61496,9.91725,41516497,0
+B.US,D,20180302,000000,9.98685,10.156,9.91725,10.0208,24651226,0
+B.US,D,20180305,000000,9.98685,10.1524,9.96944,10.0994,12849634,0
+B.US,D,20180306,000000,10.2649,10.422,10.2127,10.283,14908260,0
+B.US,D,20180307,000000,10.2649,10.3415,10.1077,10.1606,14339517,0
+B.US,D,20180308,000000,10.135,10.2466,10.0381,10.2219,10568613,0
+B.US,D,20180309,000000,10.2035,10.2649,10.1441,10.2649,11180653,0
+B.US,D,20180312,000000,10.3087,10.6039,10.2738,10.5344,20975961,0
+B.US,D,20180313,000000,10.5948,10.707,10.5252,10.5775,11419398,0
+B.US,D,20180314,000000,10.6293,10.7246,10.5856,10.698,12076147,0
+B.US,D,20180315,000000,10.6725,10.7246,10.5856,10.6039,10631008,0
+B.US,D,20180316,000000,10.6458,10.7246,10.5525,10.698,22445584,0
+B.US,D,20180319,000000,10.6889,10.7691,10.5948,10.6458,15649549,0
+B.US,D,20180320,000000,10.5948,10.6679,10.2555,10.4548,21125003,0
+B.US,D,20180321,000000,10.5252,10.8205,10.4814,10.7246,17353014,0
+B.US,D,20180322,000000,10.6889,10.7519,10.5436,10.5683,9791160,0
+B.US,D,20180323,000000,10.8278,10.9813,10.7691,10.8532,16967074,0
+B.US,D,20180326,000000,10.9419,11.1065,10.8716,11.0812,14632311,0
+B.US,D,20180327,000000,10.9513,11.0269,10.8205,10.9072,12080376,0
+B.US,D,20180328,000000,10.8123,10.8452,10.6212,10.7612,13096932,0
+B.US,D,20180329,000000,10.7612,10.8452,10.6796,10.8123,9640523,0
+B.US,D,20180402,000000,10.9165,11.1432,10.8488,10.9601,11593794,0
+B.US,D,20180403,000000,10.9419,10.9513,10.7164,10.8532,9325242,0
+B.US,D,20180404,000000,10.9419,11.0364,10.8032,10.8716,9706792,0
+B.US,D,20180405,000000,10.7775,10.973,10.7691,10.9165,8380911,0
+B.US,D,20180406,000000,10.995,11.0854,10.9339,11.0187,10408639,0
+B.US,D,20180409,000000,11.0187,11.1065,10.8479,11.0095,9159145,0
+B.US,D,20180410,000000,11.0974,11.1698,11.0536,11.0891,8576318,0
+B.US,D,20180411,000000,11.1779,11.5233,11.1698,11.3587,22329969,0
+B.US,D,20180412,000000,11.2435,11.2792,11.1339,11.1852,12271017,0
+B.US,D,20180413,000000,11.2975,11.5015,11.2699,11.4183,13255206,0
+B.US,D,20180416,000000,11.462,11.462,11.2279,11.3159,9758601,0
+B.US,D,20180417,000000,11.2884,11.4019,11.2609,11.3506,7937502,0
+B.US,D,20180418,000000,11.4366,11.6202,11.4366,11.5141,17007491,0
+B.US,D,20180419,000000,11.5679,11.6111,11.4019,11.5679,12830597,0
+B.US,D,20180420,000000,11.5059,11.5233,11.3068,11.4366,10445805,0
+B.US,D,20180423,000000,11.2884,11.2975,11.0901,11.2192,12694201,0
+B.US,D,20180424,000000,11.2279,11.7135,11.2192,11.6202,22632635,0
+B.US,D,20180425,000000,11.462,11.75,11.4272,11.7135,13478294,0
+B.US,D,20180426,000000,11.75,11.95,11.6458,11.8276,12130252,0
+B.US,D,20180427,000000,11.8276,11.985,11.8276,11.9584,9076784,0
+B.US,D,20180430,000000,11.8368,11.8623,11.6366,11.6961,11724132,0
+B.US,D,20180501,000000,11.6704,11.6797,11.5104,11.6704,8646833,0
+B.US,D,20180502,000000,11.7044,11.8459,11.6111,11.6111,9573258,0
+B.US,D,20180503,000000,11.7673,11.8623,11.654,11.7044,10299139,0
+B.US,D,20180504,000000,11.6202,11.7317,11.5938,11.6961,7219715,0
+B.US,D,20180507,000000,11.6961,11.7226,11.5853,11.6027,6489674,0
+B.US,D,20180508,000000,11.5508,11.5508,11.3068,11.5324,18071465,0
+B.US,D,20180509,000000,11.5141,11.6202,11.3844,11.5679,8981538,0
+B.US,D,20180510,000000,11.6704,11.8185,11.6366,11.75,13004799,0
+B.US,D,20180511,000000,11.8003,11.8708,11.6797,11.7226,10735750,0
+B.US,D,20180514,000000,11.7673,11.8003,11.6286,11.7044,6007207,0
+B.US,D,20180515,000000,11.4019,11.5415,11.2792,11.4366,9584274,0
+B.US,D,20180516,000000,11.4713,11.5141,11.4091,11.462,4469742,0
+B.US,D,20180517,000000,11.462,11.4794,11.4061,11.4547,4385542,0
+B.US,D,20180518,000000,11.3936,11.462,11.2609,11.4272,7448366,0
+B.US,D,20180521,000000,11.4019,11.4967,11.3195,11.462,6174549,0
+B.US,D,20180522,000000,11.5233,11.6111,11.3936,11.3936,7223534,0
+B.US,D,20180523,000000,11.3506,11.6111,11.3068,11.5775,8058163,0
+B.US,D,20180524,000000,11.5853,11.8276,11.5059,11.7044,14452639,0
+B.US,D,20180525,000000,11.6797,11.7582,11.5775,11.6286,6770259,0
+B.US,D,20180529,000000,11.5141,11.7408,11.5059,11.5775,8266564,0
+B.US,D,20180530,000000,11.6366,11.727,11.5635,11.6458,6818835,0
+B.US,D,20180531,000000,11.6615,11.6615,11.4183,11.4794,12605150,0
+B.US,D,20180601,000000,11.4455,11.5324,11.2599,11.3844,12780216,0
+B.US,D,20180604,000000,11.4183,11.4547,11.2016,11.227,7256257,0
+B.US,D,20180605,000000,11.2435,11.3936,11.2026,11.2783,9329735,0
+B.US,D,20180606,000000,11.3496,11.367,11.1514,11.2599,9937499,0
+B.US,D,20180607,000000,11.2783,11.3496,11.2316,11.2692,9200917,0
+B.US,D,20180608,000000,11.2692,11.367,11.2354,11.3322,4258439,0
+B.US,D,20180611,000000,11.2876,11.5233,11.2599,11.4888,8911014,0
+B.US,D,20180612,000000,11.4019,11.4831,11.2967,11.4547,8667620,0
+B.US,D,20180613,000000,11.4455,11.4713,11.2783,11.3577,10595823,0
+B.US,D,20180614,000000,11.4183,11.4888,11.3577,11.462,9994473,0
+B.US,D,20180615,000000,11.3413,11.367,11.0527,11.1514,27242199,0
+B.US,D,20180618,000000,11.133,11.2016,11.0929,11.1769,10871068,0
+B.US,D,20180619,000000,11.0966,11.2783,11.0709,11.1932,8778413,0
+B.US,D,20180620,000000,11.1932,11.2435,11.133,11.1605,5710053,0
+B.US,D,20180621,000000,11.0881,11.2392,11.0709,11.1843,7097665,0
+B.US,D,20180622,000000,11.227,11.3936,11.198,11.3496,7638921,0
+B.US,D,20180625,000000,11.2692,11.3761,11.1889,11.2016,6685327,0
+B.US,D,20180626,000000,11.133,11.1424,10.94,11.0966,10550223,0
+B.US,D,20180627,000000,11.0709,11.1559,11.0216,11.0527,10878949,0
+B.US,D,20180628,000000,11.0527,11.1424,10.9759,11.0527,7264810,0
+B.US,D,20180629,000000,11.133,11.4967,11.0618,11.4272,15242881,0
+B.US,D,20180702,000000,11.3413,11.4967,11.3011,11.4183,7940617,0
+B.US,D,20180703,000000,11.5679,11.7802,11.5233,11.6027,8665234,0
+B.US,D,20180705,000000,11.7226,11.7929,11.6202,11.7226,9274905,0
+B.US,D,20180706,000000,11.6797,11.8102,11.6027,11.6202,7661605,0
+B.US,D,20180709,000000,11.7226,11.8285,11.5508,11.5508,8999100,0
+B.US,D,20180710,000000,11.5059,11.6797,11.4794,11.6704,5725124,0
+B.US,D,20180711,000000,11.5679,11.6328,11.1843,11.2435,11965285,0
+B.US,D,20180712,000000,11.3233,11.3577,11.2518,11.2599,9837683,0
+B.US,D,20180713,000000,11.2107,11.3011,11.1688,11.2354,7051156,0
+B.US,D,20180716,000000,11.2354,11.2783,11.1514,11.1605,6724685,0
+B.US,D,20180717,000000,11.0527,11.1514,10.9932,11.0179,11240180,0
+B.US,D,20180718,000000,10.8963,10.9585,10.7921,10.8963,16270889,0
+B.US,D,20180719,000000,10.6449,10.9494,10.6449,10.7409,14417447,0
+B.US,D,20180720,000000,10.9055,10.9932,10.7009,10.7674,12128063,0
+B.US,D,20180723,000000,10.6284,10.6533,10.2622,10.2804,24929484,0
+B.US,D,20180724,000000,10.348,10.4148,10.2875,10.3223,14598149,0
+B.US,D,20180725,000000,10.4008,10.4101,10.1524,10.2875,15125753,0
+B.US,D,20180726,000000,10.0354,10.0601,9.61956,9.66159,31177160,0
+B.US,D,20180727,000000,9.63695,9.90469,9.5117,9.77306,23811545,0
+B.US,D,20180730,000000,9.71191,9.84444,9.62762,9.70351,18080414,0
+B.US,D,20180731,000000,9.70351,9.83511,9.67067,9.7383,14191656,0
+B.US,D,20180801,000000,9.69443,9.72915,9.4842,9.52992,15023858,0
+B.US,D,20180802,000000,9.476,9.67067,9.44306,9.5208,13022667,0
+B.US,D,20180803,000000,9.59203,9.82701,9.57476,9.66159,14741376,0
+B.US,D,20180806,000000,9.54738,9.72091,9.45136,9.58289,13296579,0
+B.US,D,20180807,000000,9.65344,9.72091,9.3572,9.39289,18312148,0
+B.US,D,20180808,000000,9.46684,9.57476,9.37552,9.50241,13446898,0
+B.US,D,20180809,000000,9.55645,9.59491,9.43404,9.45136,10245374,0
+B.US,D,20180810,000000,9.41843,9.56561,9.39289,9.42666,13003323,0
+B.US,D,20180813,000000,9.39289,9.41843,9.06108,9.13785,15854777,0
+B.US,D,20180814,000000,9.18263,9.21737,8.99893,9.06108,12948695,0
+B.US,D,20180815,000000,8.89657,8.93039,8.46105,8.68543,28560386,0
+B.US,D,20180816,000000,8.80698,8.92214,8.57293,8.58114,22384166,0
+B.US,D,20180817,000000,8.69458,8.83807,8.56845,8.72017,19754343,0
+B.US,D,20180820,000000,8.80698,8.91394,8.72931,8.82436,15350628,0
+B.US,D,20180821,000000,8.87008,8.92214,8.7814,8.86091,10165594,0
+B.US,D,20180822,000000,8.89657,9.04281,8.89657,9.03365,12263103,0
+B.US,D,20180823,000000,8.93951,8.98064,8.87827,8.9057,17679247,0
+B.US,D,20180824,000000,9.06108,9.26942,8.95597,9.10312,16997175,0
+B.US,D,20180827,000000,9.14698,9.26942,9.13328,9.24293,14386358,0
+B.US,D,20180828,000000,9.3389,9.39289,9.16983,9.24293,16487336,0
+B.US,D,20180829,000000,9.30327,9.40105,9.2338,9.24293,14366087,0
+B.US,D,20180830,000000,9.18263,9.21462,9.03734,9.13785,9433145,0
+B.US,D,20180831,000000,9.18263,9.26942,9.02362,9.09398,16372691,0
+B.US,D,20180904,000000,8.87737,8.87737,8.56234,8.58827,20001306,0
+B.US,D,20180905,000000,8.66688,8.66688,8.40968,8.59735,11886423,0
+B.US,D,20180906,000000,8.66688,8.82344,8.63206,8.65873,11588940,0
+B.US,D,20180907,000000,8.59735,8.8015,8.56234,8.77137,11901985,0
+B.US,D,20180910,000000,8.73663,8.81524,8.50082,8.51872,12380033,0
+B.US,D,20180911,000000,8.47531,8.58827,8.31785,8.5275,10344891,0
+B.US,D,20180912,000000,8.5275,8.90479,8.46636,8.79694,16536364,0
+B.US,D,20180913,000000,8.97973,9.01628,8.76313,8.82344,14049564,0
+B.US,D,20180914,000000,8.82344,9.00714,8.73663,8.82344,11236846,0
+B.US,D,20180917,000000,8.88653,9.11225,8.83258,9.03274,16971002,0
+B.US,D,20180918,000000,9.09398,9.20824,9.06839,9.14698,17672519,0
+B.US,D,20180919,000000,9.21737,9.41937,9.21737,9.25208,16371731,0
+B.US,D,20180920,000000,9.3572,9.40198,9.14698,9.26942,16500316,0
+B.US,D,20180921,000000,9.15612,9.27771,8.90479,9.13785,28367416,0
+B.US,D,20180924,000000,9.56647,9.76569,9.48149,9.63789,55847061,0
+B.US,D,20180925,000000,10.0117,10.1596,9.7483,9.75657,36831964,0
+B.US,D,20180926,000000,9.78397,9.79326,9.44393,9.46781,24244541,0
+B.US,D,20180927,000000,9.3572,9.83707,9.3572,9.71362,31021124,0
+B.US,D,20180928,000000,9.76569,9.87632,9.64594,9.67155,20883892,0
+B.US,D,20181001,000000,9.67155,9.78397,9.65344,9.72276,14062853,0
+B.US,D,20181002,000000,9.81068,10.2117,9.76569,10.2035,29812296,0
+B.US,D,20181003,000000,10.2382,10.2996,10.0985,10.1432,20804643,0
+B.US,D,20181004,000000,10.1432,10.2117,10.0198,10.1688,17797434,0
+B.US,D,20181005,000000,10.1067,10.1514,9.90637,10.0117,18185380,0
+B.US,D,20181008,000000,9.81956,9.9586,9.67618,9.9586,15362674,0
+B.US,D,20181009,000000,9.81068,9.94227,9.68786,9.88006,14669544,0
+B.US,D,20181010,000000,9.85437,10.1688,9.70448,10.0381,24359699,0
+B.US,D,20181011,000000,10.326,11.1292,10.2209,10.9803,56389524,0
+B.US,D,20181012,000000,10.8479,10.9987,10.6048,10.8827,30019546,0
+B.US,D,20181015,000000,10.964,11.305,10.964,11.0854,32082588,0
+B.US,D,20181016,000000,11.0579,11.2848,10.964,11.1292,29645955,0
+B.US,D,20181017,000000,11.0763,11.3204,10.9852,11.1019,24941959,0
+B.US,D,20181018,000000,11.0498,11.653,11.0498,11.4859,34163300,0
+B.US,D,20181019,000000,11.5122,11.7034,11.4603,11.5033,22050948,0
+B.US,D,20181022,000000,11.494,11.5572,11.347,11.4246,27610341,0
+B.US,D,20181023,000000,11.8177,12.3076,11.5389,11.6442,33357146,0
+B.US,D,20181024,000000,11.5919,11.7299,11.4154,11.4428,20770547,0
+B.US,D,20181025,000000,11.2574,11.5033,10.9183,10.9722,35622135,0
+B.US,D,20181026,000000,11.0854,11.5836,11.0579,11.2152,28191135,0
+B.US,D,20181029,000000,11.1475,11.3204,10.9987,11.0671,18041193,0
+B.US,D,20181030,000000,10.9987,11.1568,10.8341,11.0938,15328314,0
+B.US,D,20181031,000000,11.0407,11.0498,10.7546,10.9549,26881800,0
+B.US,D,20181101,000000,11.1897,11.739,11.1568,11.6442,24246875,0
+B.US,D,20181102,000000,11.5389,11.6394,11.3551,11.494,14861754,0
+B.US,D,20181105,000000,11.494,11.7481,11.4081,11.5296,16002629,0
+B.US,D,20181106,000000,11.4859,11.5389,11.3387,11.4685,10770505,0
+B.US,D,20181107,000000,11.5572,11.6009,11.3121,11.3295,12136390,0
+B.US,D,20181108,000000,11.347,11.5919,11.3121,11.4338,16939395,0
+B.US,D,20181109,000000,11.2152,11.3204,11.0671,11.2665,14830107,0
+B.US,D,20181112,000000,11.1292,11.1292,10.9183,10.9803,12760042,0
+B.US,D,20181113,000000,10.9722,11.0407,10.7217,10.8479,12735311,0
+B.US,D,20181114,000000,10.772,11.2892,10.719,11.0938,19003280,0
+B.US,D,20181115,000000,11.2326,11.4338,11.0671,11.3387,18885724,0
+B.US,D,20181116,000000,11.5122,11.6183,11.3551,11.3827,14401649,0
+B.US,D,20181119,000000,11.4081,11.548,11.347,11.4246,14630372,0
+B.US,D,20181120,000000,11.4338,11.4859,11.1989,11.3733,13634875,0
+B.US,D,20181121,000000,11.5206,11.8267,11.4986,11.7481,22652435,0
+B.US,D,20181123,000000,11.6356,11.739,11.3644,11.4246,8680231,0
+B.US,D,20181126,000000,11.5206,11.7068,11.3204,11.3733,13940668,0
+B.US,D,20181127,000000,11.4,11.4338,10.9894,11.1292,16726379,0
+B.US,D,20181128,000000,11.1204,11.494,11.0407,11.3907,15755093,0
+B.US,D,20181129,000000,11.548,11.6018,11.4109,11.4154,14058068,0
+B.US,D,20181130,000000,11.2758,11.3204,11.0527,11.1559,16802869,0
+B.US,D,20181203,000000,11.3295,11.4154,11.1102,11.3644,22938054,0
+B.US,D,20181204,000000,11.4338,11.6056,11.4246,11.4859,21392108,0
+B.US,D,20181206,000000,11.5296,11.7893,11.4721,11.6951,24374730,0
+B.US,D,20181207,000000,11.9063,12.0725,11.7965,11.9684,23208797,0
+B.US,D,20181210,000000,12.0031,12.4045,11.9509,12.1073,27848343,0
+B.US,D,20181211,000000,12.2208,12.2572,11.8916,11.898,26276469,0
+B.US,D,20181212,000000,11.9238,12.282,11.9238,12.2665,17548713,0
+B.US,D,20181213,000000,12.2208,12.3952,12.1951,12.345,14720037,0
+B.US,D,20181214,000000,12.1595,12.2728,11.9154,11.9509,20762844,0
+B.US,D,20181217,000000,11.9328,11.9822,11.6787,11.942,26177359,0
+B.US,D,20181218,000000,11.8899,12.282,11.8552,12.1439,29057231,0
+B.US,D,20181219,000000,11.9238,12.1777,11.2326,11.2665,36368116,0
+B.US,D,20181220,000000,11.6951,11.898,11.5206,11.7034,34138078,0
+B.US,D,20181221,000000,11.5928,11.7454,11.4338,11.4766,38297649,0
+B.US,D,20181224,000000,11.5928,11.9867,11.5572,11.9328,11027243,0
+B.US,D,20181226,000000,12.0197,12.1347,11.749,11.942,15316637,0
+B.US,D,20181227,000000,11.7563,12.0645,11.7299,12.056,25868647,0
+B.US,D,20181228,000000,11.9063,11.9776,11.4831,11.5371,43511666,0
+B.US,D,20181231,000000,11.4311,11.9509,11.1605,11.9063,25848362,0
+B.US,D,20190102,000000,11.9949,12.0379,11.4748,11.5189,18745172,0
+B.US,D,20190103,000000,11.6942,11.7299,11.2629,11.4311,21761679,0
+B.US,D,20190104,000000,11.3351,11.5827,11.133,11.5095,19548821,0
+B.US,D,20190107,000000,11.6596,11.6859,11.3351,11.3616,13965482,0
+B.US,D,20190108,000000,11.2289,11.2629,10.7237,10.8498,30431437,0
+B.US,D,20190109,000000,10.9576,11.0802,10.8415,10.9485,17316295,0
+B.US,D,20190110,000000,10.9749,11.0216,10.8159,10.8681,14191116,0
+B.US,D,20190111,000000,10.9394,11.1514,10.8589,10.9394,16376575,0
+B.US,D,20190114,000000,11.0618,11.1055,10.7813,10.8159,18845409,0
+B.US,D,20190115,000000,10.773,10.8415,10.3406,10.4293,17479189,0
+B.US,D,20190116,000000,10.3753,10.4896,10.2875,10.421,12151151,0
+B.US,D,20190117,000000,10.4293,10.5445,10.3499,10.4633,9785133,0
+B.US,D,20190118,000000,10.3499,10.4814,10.2438,10.3664,15655686,0
+B.US,D,20190122,000000,10.4988,10.5353,10.1303,10.3579,17083684,0
+B.US,D,20190123,000000,10.3406,10.4459,10.1835,10.3499,11039848,0
+B.US,D,20190124,000000,10.315,10.4633,10.2968,10.421,13322271,0
+B.US,D,20190125,000000,10.5864,10.8066,10.5864,10.773,15313413,0
+B.US,D,20190128,000000,10.8944,11.0444,10.8159,10.8498,14572868,0
+B.US,D,20190129,000000,10.9833,11.4311,10.9394,11.3707,21326498,0
+B.US,D,20190130,000000,11.3351,11.6859,11.2201,11.4748,20463188,0
+B.US,D,20190131,000000,11.5909,11.7829,11.4748,11.7745,23186567,0
+B.US,D,20190201,000000,11.7481,11.7829,11.44,11.6521,14306437,0
+B.US,D,20190204,000000,11.4657,11.7655,11.4493,11.739,12859521,0
+B.US,D,20190205,000000,11.7563,11.7829,11.5371,11.7481,9919163,0
+B.US,D,20190206,000000,11.5645,11.7745,11.5645,11.6432,13459172,0
+B.US,D,20190207,000000,11.5909,11.804,11.5827,11.7299,16931659,0
+B.US,D,20190208,000000,11.7919,12.0734,11.7829,11.9776,16273167,0
+B.US,D,20190211,000000,11.8807,11.9684,11.8084,11.8084,13347813,0
+B.US,D,20190212,000000,11.942,12.0645,11.7207,11.7563,14029879,0
+B.US,D,20190213,000000,11.4311,11.5827,11.1055,11.2718,27993044,0
+B.US,D,20190214,000000,11.2537,11.4785,11.1852,11.3533,16552520,0
+B.US,D,20190215,000000,11.2993,11.4311,11.1688,11.388,14073925,0
+B.US,D,20190219,000000,11.5095,12.0379,11.4574,11.9154,25938684,0
+B.US,D,20190220,000000,12.0287,12.3467,11.9748,12.0993,32839040,0
+B.US,D,20190221,000000,11.9949,11.9949,11.6173,11.7116,25408738,0
+B.US,D,20190222,000000,11.6521,11.7034,11.3616,11.4657,22011492,0
+B.US,D,20190225,000000,11.4922,11.5371,11.0527,11.0881,28337644,0
+B.US,D,20190226,000000,11.0618,11.1145,10.7465,11.0709,26763157,0
+B.US,D,20190227,000000,11.1239,11.1239,10.8232,10.9922,23448468,0
+B.US,D,20190228,000000,11.0085,11.1283,10.9394,11.1145,12538247,0
+B.US,D,20190301,000000,10.9394,11.1194,10.751,10.8232,16270329,0
+B.US,D,20190304,000000,10.7893,11.0354,10.7062,11.0006,14844032,0
+B.US,D,20190305,000000,10.9128,11.1779,10.9035,11.1688,12545316,0
+B.US,D,20190306,000000,11.1514,11.1514,10.8681,10.9035,15131899,0
+B.US,D,20190307,000000,10.8589,11.133,10.8498,11.1055,14508044,0
+B.US,D,20190308,000000,11.3085,11.4311,11.1514,11.3707,20201187,0
+B.US,D,20190311,000000,11.6596,11.8623,11.44,11.5909,29238796,0
+B.US,D,20190312,000000,11.5827,11.6596,11.4922,11.6348,15409844,0
+B.US,D,20190313,000000,11.7563,11.7829,11.6131,11.739,15510236,0
+B.US,D,20190314,000000,11.4748,11.5553,11.3616,11.5278,11838173,0
+B.US,D,20190315,000000,11.6348,11.6521,11.4053,11.4311,29522383,0
+B.US,D,20190318,000000,11.4219,11.6173,11.3442,11.388,14166997,0
+B.US,D,20190319,000000,11.4831,11.5095,11.2537,11.2902,11211549,0
+B.US,D,20190320,000000,11.2455,11.6257,11.1145,11.5278,17984949,0
+B.US,D,20190321,000000,11.5461,11.6942,11.4262,11.677,19368266,0
+B.US,D,20190322,000000,11.6257,12.047,11.5909,12.0197,25382763,0
+B.US,D,20190325,000000,12.0909,12.5846,12.0379,12.5489,32762243,0
+B.US,D,20190326,000000,12.3897,12.7689,12.3284,12.7507,23964001,0
+B.US,D,20190327,000000,12.7689,12.7863,12.4866,12.5315,14889483,0
+B.US,D,20190328,000000,12.2673,12.3979,12.0734,12.2043,18102260,0
+B.US,D,20190329,000000,12.3816,12.3816,12.047,12.056,12734654,0
+B.US,D,20190401,000000,12.056,12.1082,11.6942,11.8177,18866860,0
+B.US,D,20190402,000000,11.7919,11.9238,11.7655,11.8359,16397037,0
+B.US,D,20190403,000000,11.9238,11.9238,11.6521,11.6942,13276861,0
+B.US,D,20190404,000000,11.5909,11.9328,11.4785,11.9238,11266031,0
+B.US,D,20190405,000000,11.9063,11.9238,11.7829,11.8623,8021888,0
+B.US,D,20190408,000000,12.0645,12.0645,11.845,11.8899,8746119,0
+B.US,D,20190409,000000,11.9684,12.0734,11.898,12.0645,10763034,0
+B.US,D,20190410,000000,12.1693,12.2745,11.9063,11.9509,12412225,0
+B.US,D,20190411,000000,11.8359,11.9509,11.7116,11.8267,12572313,0
+B.US,D,20190412,000000,11.8623,11.9509,11.739,11.7994,13631976,0
+B.US,D,20190415,000000,11.7207,12.0287,11.7034,11.9867,14132811,0
+B.US,D,20190416,000000,11.8807,11.9154,11.6083,11.6859,13140227,0
+B.US,D,20190417,000000,11.7481,11.7655,11.5189,11.6083,15302249,0
+B.US,D,20190418,000000,11.6083,11.845,11.5278,11.6257,10046884,0
+B.US,D,20190422,000000,11.677,11.677,11.3798,11.4053,8123972,0
+B.US,D,20190423,000000,11.3085,11.3971,11.2124,11.2629,11434590,0
+B.US,D,20190424,000000,11.2364,11.4219,11.0929,11.2811,9964317,0
+B.US,D,20190425,000000,11.2993,11.4831,11.1942,11.2902,16090267,0
+B.US,D,20190426,000000,11.388,11.4922,11.3442,11.4311,7671656,0
+B.US,D,20190429,000000,11.3971,11.4081,11.1055,11.133,10293720,0
+B.US,D,20190430,000000,11.133,11.2993,11.1145,11.1852,14967377,0
+B.US,D,20190501,000000,11.1688,11.3085,10.8589,11.0709,25041125,0
+B.US,D,20190502,000000,10.9833,11.2289,10.9082,11.0006,15919583,0
+B.US,D,20190503,000000,11.133,11.1806,10.9877,11.0709,13165152,0
+B.US,D,20190506,000000,11.1055,11.1145,11.0085,11.0802,7603646,0
+B.US,D,20190507,000000,11.0881,11.2537,11.0085,11.1852,14653453,0
+B.US,D,20190508,000000,11.2537,11.44,10.9394,11.0527,16958426,0
+B.US,D,20190509,000000,11.0802,11.1732,10.8681,10.8771,11736193,0
+B.US,D,20190510,000000,10.9128,10.9576,10.5533,10.5533,16224679,0
+B.US,D,20190513,000000,10.6578,10.8498,10.5691,10.8232,16937361,0
+B.US,D,20190514,000000,10.7893,11.0179,10.7199,10.9576,13883402,0
+B.US,D,20190515,000000,11.0444,11.0966,10.9035,10.9922,12660167,0
+B.US,D,20190516,000000,10.9209,10.9302,10.6485,10.7106,15427473,0
+B.US,D,20190517,000000,10.6405,10.7893,10.561,10.7465,13045543,0
+B.US,D,20190520,000000,10.728,10.8681,10.6835,10.728,7515027,0
+B.US,D,20190521,000000,10.667,10.7019,10.4814,10.6578,12969326,0
+B.US,D,20190522,000000,10.6924,10.7019,10.3937,10.4988,14609923,0
+B.US,D,20190523,000000,10.5691,10.7647,10.5171,10.5171,15678846,0
+B.US,D,20190524,000000,10.5533,10.5533,10.3324,10.5077,12538350,0
+B.US,D,20190528,000000,10.2875,10.421,10.2438,10.3242,12118398,0
+B.US,D,20190529,000000,10.315,10.5261,10.315,10.3324,12592595,0
+B.US,D,20190530,000000,10.3753,10.4732,10.2875,10.4027,10511313,0
+B.US,D,20190531,000000,10.5966,10.995,10.5792,10.9591,20617677,0
+B.US,D,20190603,000000,11.1083,11.6221,11.0911,11.5508,28591031,0
+B.US,D,20190604,000000,11.4531,11.6724,11.3827,11.6559,16759915,0
+B.US,D,20190605,000000,11.8678,11.9429,11.4164,11.6724,20406072,0
+B.US,D,20190606,000000,11.6559,12.0626,11.5872,11.92,23574460,0
+B.US,D,20190607,000000,11.9922,12.088,11.8769,11.9474,18607440,0
+B.US,D,20190610,000000,11.6896,11.8943,11.6476,11.8678,10300639,0
+B.US,D,20190611,000000,11.7965,12.0442,11.771,11.9557,11645243,0
+B.US,D,20190612,000000,12.0259,12.1667,11.9995,12.1147,18926513,0
+B.US,D,20190613,000000,12.1147,12.2472,11.9739,12.2288,13367085,0
+B.US,D,20190614,000000,12.3632,12.4134,12.133,12.2655,16847135,0
+B.US,D,20190617,000000,12.2562,12.5122,12.185,12.4848,14675606,0
+B.US,D,20190618,000000,12.6254,12.7409,12.4053,12.6776,22351895,0
+B.US,D,20190619,000000,12.449,12.8248,12.336,12.7764,25487006,0
+B.US,D,20190620,000000,13.1739,13.748,13.1647,13.5001,35812372,0
+B.US,D,20190621,000000,13.5001,13.8621,13.4032,13.7645,30587679,0
+B.US,D,20190624,000000,13.8687,14.355,13.8282,14.329,31960935,0
+B.US,D,20190625,000000,14.3823,14.5139,13.8687,14.1272,32928042,0
+B.US,D,20190626,000000,13.4562,14.1136,13.43,13.9938,23096643,0
+B.US,D,20190627,000000,13.7645,13.8951,13.544,13.8539,23323735,0
+B.US,D,20190628,000000,13.9318,13.9891,13.6855,13.9133,12830026,0
+B.US,D,20190701,000000,13.4126,13.5001,13.1027,13.227,24316911,0
+B.US,D,20190702,000000,13.3412,13.8823,13.3009,13.756,22992089,0
+B.US,D,20190703,000000,13.9043,14.012,13.6969,14.012,11722381,0
+B.US,D,20190705,000000,13.6768,13.9938,13.43,13.9407,17654800,0
+B.US,D,20190708,000000,14.0028,14.0833,13.81,13.9938,13220006,0
+B.US,D,20190709,000000,13.8869,14.2141,13.8447,14.161,13551865,0
+B.US,D,20190710,000000,14.355,14.6116,14.1702,14.5761,21105888,0
+B.US,D,20190711,000000,14.5314,14.7187,14.4005,14.4609,17945696,0
+B.US,D,20190712,000000,14.5314,14.6116,14.3731,14.5668,12961792,0
+B.US,D,20190715,000000,14.6206,14.7187,14.3201,14.4178,12831359,0
+B.US,D,20190716,000000,14.2944,14.4698,14.0741,14.2141,13318345,0
+B.US,D,20190717,000000,14.3017,14.7789,14.2506,14.7442,20313803,0
+B.US,D,20190718,000000,14.692,15.3135,14.5404,15.1928,26690876,0
+B.US,D,20190719,000000,15.0632,15.4232,15.0283,15.1838,27766104,0
+B.US,D,20190722,000000,15.1573,15.3519,15.0894,15.3016,16033976,0
+B.US,D,20190723,000000,15.1308,15.414,15.0549,15.2569,17320488,0
+B.US,D,20190724,000000,15.3519,15.4413,15.2569,15.309,12644210,0
+B.US,D,20190725,000000,15.2569,15.3439,14.9103,15.0372,17816659,0
+B.US,D,20190726,000000,15.0549,15.1928,14.9873,15.0549,12870479,0
+B.US,D,20190729,000000,15.1398,15.1928,14.9734,15.1838,14338995,0
+B.US,D,20190730,000000,15.202,15.2752,14.9827,15.01,16541385,0
+B.US,D,20190731,000000,15.001,15.0372,14.0833,14.3465,38145820,0
+B.US,D,20190801,000000,13.9844,15.0894,13.9663,14.9552,28181997,0
+B.US,D,20190802,000000,14.8929,15.266,14.8675,14.9189,15131709,0
+B.US,D,20190805,000000,15.4324,15.829,15.3903,15.5202,29322293,0
+B.US,D,20190806,000000,15.3958,15.8025,15.309,15.5038,16755466,0
+B.US,D,20190807,000000,15.8566,16.2705,15.8473,15.9258,28039389,0
+B.US,D,20190808,000000,15.6269,16.1105,15.4944,16.0511,20879959,0
+B.US,D,20190809,000000,15.9882,16.2093,15.9167,16.0055,15146883,0
+B.US,D,20190812,000000,16.349,16.465,15.7759,15.8566,19077706,0
+B.US,D,20190813,000000,16.1818,16.2357,15.4324,15.9789,28198757,0
+B.US,D,20190814,000000,16.1461,16.2357,15.9167,16.0421,21541636,0
+B.US,D,20190815,000000,16.0055,16.2274,15.8701,16.2274,15376440,0
+B.US,D,20190816,000000,16.0511,16.253,15.8994,16.2274,19736190,0
+B.US,D,20190819,000000,15.9085,16.2447,15.7759,15.9698,26585113,0
+B.US,D,20190820,000000,16.0594,16.5171,16.0421,16.4918,15684493,0
+B.US,D,20190821,000000,16.3582,16.5603,16.2406,16.4475,11714497,0
+B.US,D,20190822,000000,16.3673,16.5775,16.3225,16.5344,11421198,0
+B.US,D,20190823,000000,16.6232,16.9843,16.5255,16.8882,20708481,0
+B.US,D,20190826,000000,16.9843,17.1872,16.7914,16.9752,15549659,0
+B.US,D,20190827,000000,17.0555,17.5143,17.0555,17.444,21646289,0
+B.US,D,20190828,000000,17.444,17.7101,17.2766,17.5929,20961449,0
+B.US,D,20190829,000000,17.5481,17.5481,16.9606,17.0472,23894050,0
+B.US,D,20190830,000000,16.8699,17.2403,16.8344,17.1342,15735760,0
+B.US,D,20190903,000000,17.3295,17.4011,17.0994,17.1688,22311531,0
+B.US,D,20190904,000000,17.1085,17.5847,17.0381,17.5664,14261784,0
+B.US,D,20190905,000000,17.1415,17.2092,15.9843,16.2678,32968816,0
+B.US,D,20190906,000000,16.2595,16.5073,15.7896,15.799,29367169,0
+B.US,D,20190909,000000,15.8344,15.8527,15.1793,15.3913,23080782,0
+B.US,D,20190910,000000,15.1976,15.5428,14.968,15.2523,20343273,0
+B.US,D,20190911,000000,15.2157,15.6234,15.1882,15.3308,18548078,0
+B.US,D,20190912,000000,15.8344,16.0201,15.1188,15.1427,24471410,0
+B.US,D,20190913,000000,15.3391,15.3913,15.0576,15.2341,26104927,0
+B.US,D,20190916,000000,15.3391,15.4276,15.0503,15.1162,22743264,0
+B.US,D,20190917,000000,15.3217,16.0657,15.2706,15.9312,25911800,0
+B.US,D,20190918,000000,15.8956,15.966,15.2065,15.5959,19512031,0
+B.US,D,20190919,000000,15.7732,16.2248,15.7732,16.179,19978608,0
+B.US,D,20190920,000000,16.2156,16.3281,15.799,16.2942,22273538,0
+B.US,D,20190923,000000,16.4011,16.5245,16.2851,16.445,15886672,0
+B.US,D,20190924,000000,16.3372,16.667,16.1973,16.6306,17968966,0
+B.US,D,20190925,000000,16.5327,16.5847,15.905,16.0742,15173343,0
+B.US,D,20190926,000000,16.17,16.2504,15.9579,16.0027,10017061,0
+B.US,D,20190927,000000,15.6845,15.8078,15.5155,15.6755,14979745,0
+B.US,D,20190930,000000,15.2971,15.5155,15.0321,15.3217,16967625,0
+B.US,D,20191001,000000,15.1701,15.5513,15.0603,15.2248,22099446,0
+B.US,D,20191002,000000,15.4276,15.5785,15.1701,15.3556,20995683,0
+B.US,D,20191003,000000,15.3822,15.8527,15.2065,15.2614,16871441,0
+B.US,D,20191004,000000,15.2431,15.7101,15.2065,15.6928,13021520,0
+B.US,D,20191007,000000,15.5869,15.7896,15.4819,15.5785,9210268,0
+B.US,D,20191008,000000,15.8621,16.0995,15.7596,15.966,12202864,0
+B.US,D,20191009,000000,15.8621,15.9579,15.6662,15.799,9196016,0
+B.US,D,20191010,000000,15.799,15.8711,15.4724,15.8344,16601140,0
+B.US,D,20191011,000000,15.6755,15.6845,14.9819,15.0321,22156735,0
+B.US,D,20191014,000000,15.0321,15.2971,15.0321,15.1162,8337078,0
+B.US,D,20191015,000000,15.0321,15.0998,14.6766,14.7294,20172577,0
+B.US,D,20191016,000000,14.8272,14.9865,14.6327,14.9772,11640121,0
+B.US,D,20191017,000000,14.8785,15.3391,14.862,15.1078,11756202,0
+B.US,D,20191018,000000,15.2971,15.3729,15.0412,15.1976,9381382,0
+B.US,D,20191021,000000,15.1882,15.2706,14.81,14.8785,10024746,0
+B.US,D,20191022,000000,14.9498,15.0139,14.5257,14.6766,14154457,0
+B.US,D,20191023,000000,14.8447,14.9404,14.5878,14.6499,12048652,0
+B.US,D,20191024,000000,14.7031,15.2205,14.6591,15.1793,16660747,0
+B.US,D,20191025,000000,15.5155,15.5869,15.0666,15.2065,11094646,0
+B.US,D,20191028,000000,15.0321,15.0576,14.7075,14.7826,11799963,0
+B.US,D,20191029,000000,14.6327,14.9141,14.5211,14.8272,9835192,0
+B.US,D,20191030,000000,14.8354,15.0841,14.6327,15.0749,13011843,0
+B.US,D,20191031,000000,15.2877,15.455,15.1701,15.348,14761792,0
+B.US,D,20191101,000000,15.2248,15.3135,14.9498,15.0412,14532922,0
+B.US,D,20191104,000000,14.9589,15.0576,14.6993,14.7121,14208521,0
+B.US,D,20191105,000000,14.447,14.6674,14.3045,14.6234,20362521,0
+B.US,D,20191106,000000,14.9314,15.1701,14.8354,14.9404,15000433,0
+B.US,D,20191107,000000,14.9404,14.9404,14.3229,14.4637,17865623,0
+B.US,D,20191108,000000,14.3493,14.6144,14.2606,14.4727,16192793,0
+B.US,D,20191111,000000,14.447,14.6454,14.4296,14.482,11036306,0
+B.US,D,20191112,000000,14.4561,14.5971,14.2022,14.5339,13500681,0
+B.US,D,20191113,000000,14.6766,14.862,14.6766,14.7294,13964008,0
+B.US,D,20191114,000000,14.8527,14.8967,14.6856,14.7294,9395564,0
+B.US,D,20191115,000000,14.6674,14.7826,14.5878,14.6499,8989995,0
+B.US,D,20191118,000000,14.6327,15.0044,14.5971,14.9314,13830226,0
+B.US,D,20191119,000000,14.862,15.1609,14.8527,15.0749,10693931,0
+B.US,D,20191120,000000,15.0749,15.2205,14.862,15.0229,11492737,0
+B.US,D,20191121,000000,15.0321,15.1251,14.6499,14.7121,12058010,0
+B.US,D,20191122,000000,14.8008,14.8191,14.5606,14.5788,8157513,0
+B.US,D,20191125,000000,14.5164,14.7559,14.4122,14.5257,9796863,0
+B.US,D,20191126,000000,14.5164,14.9498,14.4637,14.9049,11421187,0
+B.US,D,20191127,000000,14.8272,14.8693,14.6664,14.81,7353157,0
+B.US,D,20191129,000000,14.8693,14.9498,14.7551,14.8967,6220361,0
+B.US,D,20191202,000000,14.862,15.0934,14.8354,14.9772,13089975,0
+B.US,D,20191203,000000,15.3227,15.775,15.2438,15.3227,19132676,0
+B.US,D,20191204,000000,15.2981,15.4113,15.0851,15.1007,11431195,0
+B.US,D,20191205,000000,15.1802,15.3499,15.117,15.2167,9805080,0
+B.US,D,20191206,000000,14.9772,15.1709,14.9141,14.9772,9235275,0
+B.US,D,20191209,000000,15.0759,15.2532,14.883,14.9404,10186920,0
+B.US,D,20191210,000000,15.0321,15.2257,15.0044,15.1986,14261110,0
+B.US,D,20191211,000000,15.3227,15.7667,15.2887,15.625,16520685,0
+B.US,D,20191212,000000,15.7834,15.9433,15.3748,15.5715,13764800,0
+B.US,D,20191213,000000,15.4742,15.669,15.3574,15.5887,12093405,0
+B.US,D,20191216,000000,15.6783,15.6783,15.2887,15.448,8812584,0
+B.US,D,20191217,000000,15.3931,15.5357,15.3316,15.4205,10965314,0
+B.US,D,20191218,000000,15.509,15.9077,15.4387,15.8984,17976654,0
+B.US,D,20191219,000000,15.8984,15.9606,15.562,15.7037,9451730,0
+B.US,D,20191220,000000,15.6518,15.7667,15.4387,15.4742,10242023,0
+B.US,D,20191223,000000,15.5887,15.8018,15.501,15.7486,9741526,0
+B.US,D,20191224,000000,15.7834,16.2456,15.7486,16.2367,9217900,0
+B.US,D,20191226,000000,16.4059,16.4579,16.1379,16.2816,10573530,0
+B.US,D,20191227,000000,16.2456,16.3875,16.1197,16.2896,10202864,0
+B.US,D,20191230,000000,16.3234,16.5603,16.255,16.5027,10785479,0
+B.US,D,20191231,000000,16.6177,16.6981,16.4059,16.4842,10388807,0
+B.US,D,20200102,000000,16.5905,16.6764,16.2896,16.3968,8008957,0
+B.US,D,20200103,000000,16.7859,16.8125,16.3418,16.4669,15518280,0
+B.US,D,20200106,000000,16.8308,16.8582,16.2896,16.3069,16144418,0
+B.US,D,20200107,000000,16.3069,16.4311,16.0775,16.3784,13947151,0
+B.US,D,20200108,000000,16.4148,16.4148,15.7037,15.8018,16476961,0
+B.US,D,20200109,000000,15.625,15.7834,15.4809,15.6068,13011800,0
+B.US,D,20200110,000000,15.669,15.9249,15.6068,15.828,9435260,0
+B.US,D,20200113,000000,15.7576,15.7697,15.4569,15.4742,9496246,0
+B.US,D,20200114,000000,15.3401,15.6068,15.307,15.5715,11352343,0
+B.US,D,20200115,000000,15.7395,15.9433,15.5715,15.8738,11784960,0
+B.US,D,20200116,000000,15.9606,16.0511,15.7303,16.0421,11478792,0
+B.US,D,20200117,000000,16.0775,16.147,15.7486,15.9167,11039483,0
+B.US,D,20200121,000000,15.9249,16.2722,15.8984,16.2722,16493671,0
+B.US,D,20200122,000000,16.2639,16.3153,16.1068,16.2194,11912411,0
+B.US,D,20200123,000000,16.147,16.5638,16.1197,16.3418,14865764,0
+B.US,D,20200124,000000,16.36,16.6268,16.2722,16.5905,16634717,0
+B.US,D,20200127,000000,16.8491,16.9988,16.36,16.511,24015457,0
+B.US,D,20200128,000000,16.3153,16.4059,15.828,15.9606,18184676,0
+B.US,D,20200129,000000,16.0421,16.3153,15.8984,16.2896,9571318,0
+B.US,D,20200130,000000,16.3327,16.5374,16.1835,16.3508,15607271,0
+B.US,D,20200131,000000,16.3875,16.6177,16.3327,16.4234,12407642,0
+B.US,D,20200203,000000,16.2896,16.36,16.0421,16.2102,13261173,0
+B.US,D,20200204,000000,15.9698,16.095,15.6335,15.9789,17568681,0
+B.US,D,20200205,000000,15.9606,16.1114,15.9249,15.9789,8331913,0
+B.US,D,20200206,000000,16.0694,16.3968,16.0055,16.2722,8426068,0
+B.US,D,20200207,000000,16.36,16.4579,16.0328,16.1287,9849052,0
+B.US,D,20200210,000000,16.1919,16.4234,16.1024,16.3418,9207947,0
+B.US,D,20200211,000000,16.2896,16.5283,16.1919,16.3508,11711315,0
+B.US,D,20200212,000000,16.4148,16.5638,16.1379,16.3234,13343329,0
+B.US,D,20200213,000000,16.4761,16.9988,16.4534,16.7859,17220424,0
+B.US,D,20200214,000000,16.8491,17.4961,16.7859,17.4868,22773504,0
+B.US,D,20200218,000000,17.6011,18.3114,17.5088,18.2499,31544067,0
+B.US,D,20200219,000000,18.453,18.6566,18.0883,18.622,22760908,0
+B.US,D,20200220,000000,18.5673,18.8971,18.368,18.4173,18712758,0
+B.US,D,20200221,000000,19.0188,19.1613,18.771,19.0113,22504723,0
+B.US,D,20200224,000000,19.9517,20.0122,19.2692,19.536,33103146,0
+B.US,D,20200225,000000,19.2426,19.5809,18.8342,18.8424,29897694,0
+B.US,D,20200226,000000,18.622,18.9604,18.5242,18.7016,20932363,0
+B.US,D,20200227,000000,19.0197,19.0835,17.5098,17.5974,31783650,0
+B.US,D,20200228,000000,16.3335,17.0207,16.0421,16.9386,45622014,0
+B.US,D,20200302,000000,17.2785,17.7411,17.03,17.6696,28431776,0
+B.US,D,20200303,000000,17.9632,18.9255,17.528,18.346,36549744,0
+B.US,D,20200304,000000,18.6843,18.728,17.9375,18.2829,26287617,0
+B.US,D,20200305,000000,18.5765,19.0032,18.3507,18.8248,31377530,0
+B.US,D,20200306,000000,19.1476,19.421,18.1668,18.8891,31530701,0
+B.US,D,20200309,000000,18.2483,18.5946,17.7054,17.7327,26565895,0
+B.US,D,20200310,000000,17.8379,18.1761,16.9796,17.6789,25869096,0
+B.US,D,20200311,000000,17.3744,17.7054,16.4688,16.7173,24807265,0
+B.US,D,20200312,000000,15.0979,16.0144,13.7635,15.0191,37712017,0
+B.US,D,20200313,000000,15.5245,15.6681,13.3989,13.9416,34967664,0
+B.US,D,20200316,000000,11.7526,15.2596,11.2537,14.5284,41160603,0
+B.US,D,20200317,000000,14.4224,16.5393,14.351,15.7567,36033059,0
+B.US,D,20200318,000000,15.1956,15.9972,13.7414,14.1291,34008470,0
+B.US,D,20200319,000000,13.8185,15.873,12.4556,14.3064,25840170,0
+B.US,D,20200320,000000,14.8238,15.1233,13.8274,14.1291,22671511,0
+B.US,D,20200323,000000,14.5914,15.8984,14.5641,15.0641,37991569,0
+B.US,D,20200324,000000,16.709,17.5929,16.1287,17.3488,38866423,0
+B.US,D,20200325,000000,17.0645,17.5528,16.3883,17.0026,34800297,0
+B.US,D,20200326,000000,17.3836,17.9539,16.6471,17.4202,27272094,0
+B.US,D,20200327,000000,16.9934,17.5974,16.8699,17.1187,25233219,0
+B.US,D,20200330,000000,17.0821,17.4651,16.709,17.1616,25302767,0
+B.US,D,20200331,000000,16.7794,17.0555,16.2559,16.3,21697529,0
+B.US,D,20200401,000000,16.3792,17.0645,16.2466,16.7886,20313619,0
+B.US,D,20200402,000000,16.9934,18.3507,16.8775,17.6606,28006725,0
+B.US,D,20200403,000000,17.5619,18.1232,17.5619,17.7492,15990274,0
+B.US,D,20200406,000000,18.2392,18.7984,17.9996,18.2829,19612328,0
+B.US,D,20200407,000000,18.231,18.3542,17.6696,18.069,18545362,0
+B.US,D,20200408,000000,17.9539,18.3012,17.7769,18.1578,13037485,0
+B.US,D,20200409,000000,18.6036,20.0807,18.4256,20.0259,35716938,0
+B.US,D,20200413,000000,20.0169,22.0293,19.7949,21.682,37076300,0
+B.US,D,20200414,000000,21.6199,22.2871,21.2106,21.736,37314978,0
+B.US,D,20200415,000000,21.1226,21.9662,20.8631,21.7706,22864092,0
+B.US,D,20200416,000000,21.7979,22.341,21.6736,22.2423,21693167,0
+B.US,D,20200417,000000,20.8541,21.9317,20.5954,21.8339,32048193,0
+B.US,D,20200420,000000,21.6291,22.6609,21.6291,22.1711,20285417,0
+B.US,D,20200421,000000,21.4417,22.3585,21.3979,22.0824,19495920,0
+B.US,D,20200422,000000,22.8198,23.6489,22.7496,23.5593,23642253,0
+B.US,D,20200423,000000,23.9678,25.3563,23.6399,23.7906,34691861,0
+B.US,D,20200424,000000,24.2438,24.6194,23.8444,24.1104,31059548,0
+B.US,D,20200427,000000,24.0675,24.3381,23.3819,23.9589,17110035,0
+B.US,D,20200428,000000,23.5502,24.1561,23.1407,23.9862,19252919,0
+B.US,D,20200429,000000,23.7369,24.0537,23.0612,23.6224,23389379,0
+B.US,D,20200430,000000,23.2209,23.6306,22.531,22.883,19985949,0
+B.US,D,20200501,000000,22.491,24.1104,22.3849,23.9589,22027528,0
+B.US,D,20200504,000000,24.2888,24.6369,23.9678,24.3608,18516651,0
+B.US,D,20200505,000000,24.2714,25.1689,23.9506,25.081,18922529,0
+B.US,D,20200506,000000,24.85,24.9925,23.4963,23.6306,19156526,0
+B.US,D,20200507,000000,24.0228,24.6013,23.7009,24.253,18329945,0
+B.US,D,20200508,000000,24.413,24.8142,24.2348,24.37,14320356,0
+B.US,D,20200511,000000,24.2174,24.3426,23.0521,23.15,21503433,0
+B.US,D,20200512,000000,23.4268,23.7458,23.0741,23.1681,14734068,0
+B.US,D,20200513,000000,23.6489,23.7009,22.7357,23.2393,14522703,0
+B.US,D,20200514,000000,23.2209,24.3335,23.2209,24.1469,19551658,0
+B.US,D,20200515,000000,24.6194,25.0016,24.2438,24.9467,21625909,0
+B.US,D,20200518,000000,24.9832,25.1159,23.9541,24.1991,19437471,0
+B.US,D,20200519,000000,24.4833,25.1332,24.3874,25.0016,20018596,0
+B.US,D,20200520,000000,25.1689,25.2329,24.2174,24.2438,18310877,0
+B.US,D,20200521,000000,23.9862,23.9953,22.786,23.3636,24748545,0
+B.US,D,20200522,000000,23.6673,23.9862,23.3366,23.4187,12668456,0
+B.US,D,20200526,000000,23.043,23.043,21.8685,22.0018,33980665,0
+B.US,D,20200527,000000,20.8631,21.354,20.5177,21.2808,41603944,0
+B.US,D,20200528,000000,21.9059,22.1125,21.2444,21.3713,21431719,0
+B.US,D,20200529,000000,21.9956,22.0487,21.3805,21.4162,22793856,0
+B.US,D,20200601,000000,21.5048,22.1217,21.5048,22.1125,18381326,0
+B.US,D,20200602,000000,22.1472,22.1554,21.1127,21.3713,18008777,0
+B.US,D,20200603,000000,20.8255,21.1216,20.2836,20.7206,26278339,0
+B.US,D,20200604,000000,21.2535,21.4332,20.6839,20.907,24611464,0
+B.US,D,20200605,000000,20.0773,20.7901,19.7481,20.7817,31568641,0
+B.US,D,20200608,000000,20.7379,21.0396,20.4245,21.0221,17417185,0
+B.US,D,20200609,000000,21.5048,21.8705,21.227,21.7105,24103696,0
+B.US,D,20200610,000000,22.1036,22.4854,21.1034,22.3795,24552122,0
+B.US,D,20200611,000000,22.6736,23.1107,21.0945,21.6921,34725758,0
+B.US,D,20200612,000000,21.9956,22.2222,21.3357,21.4774,17196462,0
+B.US,D,20200615,000000,20.9702,22.1472,20.5981,22.076,17766800,0
+B.US,D,20200616,000000,21.7909,22.2316,21.522,21.7543,18263384,0
+B.US,D,20200617,000000,21.8428,22.1253,21.5048,21.6381,10351416,0
+B.US,D,20200618,000000,21.5944,21.7989,21.2718,21.362,14092270,0
+B.US,D,20200619,000000,21.6381,22.1647,21.5048,21.8522,21515676,0
+B.US,D,20200622,000000,22.4067,23.075,22.3172,22.7093,19515936,0
+B.US,D,20200623,000000,23.1554,23.3609,22.7496,22.9152,18168490,0
+B.US,D,20200624,000000,22.9152,23.424,22.6198,22.9405,22148009,0
+B.US,D,20200625,000000,22.9589,23.0577,22.598,22.9589,11283781,0
+B.US,D,20200626,000000,22.8786,23.1646,22.459,23.084,13578575,0
+B.US,D,20200629,000000,23.2003,23.3703,22.9861,23.3154,11538908,0
+B.US,D,20200630,000000,23.2539,24.1279,23.0668,24.0392,17228257,0
+B.US,D,20200701,000000,24.0748,24.0748,23.0943,23.9223,17521361,0
+B.US,D,20200702,000000,23.7349,24.0485,23.4405,23.4405,14371774,0
+B.US,D,20200706,000000,23.852,24.084,23.5201,23.7438,12666097,0
+B.US,D,20200707,000000,23.691,24.276,23.5109,24.1094,13672847,0
+B.US,D,20200708,000000,24.5839,24.9303,24.3516,24.7338,19533616,0
+B.US,D,20200709,000000,24.9852,25.0297,24.084,24.6203,14571929,0
+B.US,D,20200710,000000,24.6634,24.8599,24.062,24.1903,12939307,0
+B.US,D,20200713,000000,24.529,24.6807,23.2358,23.3154,17398270,0
+B.US,D,20200714,000000,23.2449,24.1554,23.1554,24.1369,14291355,0
+B.US,D,20200715,000000,24.0035,24.1806,23.4982,24.1728,15700470,0
+B.US,D,20200716,000000,23.9314,24.1728,23.5475,23.8163,13121612,0
+B.US,D,20200717,000000,24.1279,24.4578,23.8792,24.3967,13798755,0
+B.US,D,20200720,000000,24.6378,25.136,24.6378,25.0912,16876605,0
+B.US,D,20200721,000000,25.6614,25.7346,25.1187,25.1899,19503883,0
+B.US,D,20200722,000000,25.5644,25.6013,25.0737,25.4483,15195326,0
+B.US,D,20200723,000000,25.4402,25.7611,24.6021,24.976,19604754,0
+B.US,D,20200724,000000,25.0912,25.4128,25.0124,25.3772,14968609,0
+B.US,D,20200727,000000,26.3231,26.9475,26.2427,26.6878,31681880,0
+B.US,D,20200728,000000,26.3231,26.666,26.0592,26.4035,18932677,0
+B.US,D,20200729,000000,26.5563,26.6101,25.3325,25.6798,29329615,0
+B.US,D,20200730,000000,24.8956,25.5461,24.5564,25.2081,18010541,0
+B.US,D,20200731,000000,25.6286,25.9036,25.2172,25.7969,22208750,0
+B.US,D,20200803,000000,25.6981,25.7611,25.1452,25.6286,12916802,0
+B.US,D,20200804,000000,25.6707,26.6349,25.2978,26.547,28754627,0
+B.US,D,20200805,000000,27.2152,27.3843,26.3241,26.6257,26544208,0
+B.US,D,20200806,000000,26.8059,26.867,25.9484,26.3231,17208775,0
+B.US,D,20200807,000000,25.8771,26.1898,25.3747,25.7611,16452154,0
+B.US,D,20200810,000000,26.1714,26.7061,25.5461,25.6286,17796909,0
+B.US,D,20200811,000000,24.1806,24.6021,23.084,23.424,40660209,0
+B.US,D,20200812,000000,24.0667,24.1369,23.2539,23.3609,24536307,0
+B.US,D,20200813,000000,23.7438,24.4842,23.647,24.2174,16939210,0
+B.US,D,20200814,000000,24.2082,24.3032,23.691,24.084,14160367,0
+B.US,D,20200817,000000,26.4303,27.0106,26.145,26.8852,60461434,0
+B.US,D,20200818,000000,27.8402,27.8577,26.5417,26.8059,44067594,0
+B.US,D,20200819,000000,26.8148,27.0553,25.6981,25.8588,35562163,0
+B.US,D,20200820,000000,25.9403,26.7609,25.7969,26.7244,24800525,0
+B.US,D,20200821,000000,26.5106,26.5737,25.8242,26.1533,18325660,0
+B.US,D,20200824,000000,26.5737,26.6101,25.8151,25.8507,18840927,0
+B.US,D,20200825,000000,25.7346,25.8242,25.0912,25.6531,19548010,0
+B.US,D,20200826,000000,25.3772,26.2253,25.3325,26.208,19329709,0
+B.US,D,20200827,000000,26.644,26.6788,25.2612,25.5024,26012231,0
+B.US,D,20200828,000000,26.1376,26.4375,25.9944,26.1294,21829976,0
+B.US,D,20200831,000000,26.379,26.8269,26.2007,26.5316,15922957,0
+B.US,D,20200901,000000,27.0863,27.1393,25.932,26.2445,19088551,0
+B.US,D,20200902,000000,26.1019,26.5316,25.592,26.4951,18816383,0
+B.US,D,20200903,000000,26.2445,26.5672,25.5829,26.1825,19850189,0
+B.US,D,20200904,000000,25.932,26.2145,25.126,25.9944,23967377,0
+B.US,D,20200908,000000,25.5298,26.7007,25.2785,26.1294,19823500,0
+B.US,D,20200909,000000,26.4062,27.3804,26.3532,27.2563,22897209,0
+B.US,D,20200910,000000,27.5433,27.6219,26.8176,26.9427,18071093,0
+B.US,D,20200911,000000,27.1127,27.3631,26.4951,26.6202,14051940,0
+B.US,D,20200914,000000,26.8707,27.1127,26.326,26.782,17456258,0
+B.US,D,20200915,000000,27.0772,27.3286,26.719,26.8359,14027959,0
+B.US,D,20200916,000000,27.069,27.1668,26.4768,26.8359,23298306,0
+B.US,D,20200917,000000,26.4245,26.4245,25.7794,26.0747,29427000,0
+B.US,D,20200918,000000,26.2154,26.4503,25.8251,25.8516,30131511,0
+B.US,D,20200921,000000,25.4128,25.6715,24.8845,25.2255,19476801,0
+B.US,D,20200922,000000,25.3142,25.6268,25.1616,25.4311,16340591,0
+B.US,D,20200923,000000,25.1351,25.1705,24.1425,24.285,26977446,0
+B.US,D,20200924,000000,24.0438,24.85,24.0082,24.7411,22837521,0
+B.US,D,20200925,000000,24.6523,24.9195,24.3938,24.7868,10532881,0
+B.US,D,20200928,000000,25.0557,25.0902,24.5628,24.8407,14013438,0
+B.US,D,20200929,000000,25.0288,25.484,24.9375,25.3059,13931906,0
+B.US,D,20200930,000000,25.1616,25.4038,24.8755,25.1523,16642359,0
+B.US,D,20201001,000000,25.4038,25.5461,25.1178,25.2877,11571452,0
+B.US,D,20201002,000000,25.2255,25.4038,24.8939,24.9559,11037457,0
+B.US,D,20201005,000000,25.0637,25.7172,25.0288,25.3864,11933260,0
+B.US,D,20201006,000000,25.4219,25.5372,24.1953,24.2136,20700312,0
+B.US,D,20201007,000000,24.5089,24.6349,24.0527,24.1152,20505583,0
+B.US,D,20201008,000000,24.2677,24.6269,24.071,24.402,14979070,0
+B.US,D,20201009,000000,24.85,25.0995,24.6269,25.0995,16199515,0
+B.US,D,20201012,000000,25.0106,25.2255,24.8755,25.0902,11008765,0
+B.US,D,20201013,000000,24.8755,25.1085,24.3206,25.0201,13947090,0
+B.US,D,20201014,000000,25.2347,25.5829,25.0106,25.3316,11849837,0
+B.US,D,20201015,000000,25.0288,25.126,24.6607,24.8325,12034561,0
+B.US,D,20201016,000000,24.9284,24.9559,24.6086,24.6697,10048400,0
+B.US,D,20201019,000000,24.8939,25.0288,24.1608,24.1772,14330476,0
+B.US,D,20201020,000000,24.2677,24.4112,24.0173,24.2229,16184906,0
+B.US,D,20201021,000000,24.4112,24.6349,24.2495,24.4908,12430398,0
+B.US,D,20201022,000000,24.2136,24.2495,23.7567,24.062,15204367,0
+B.US,D,20201023,000000,23.9622,24.106,23.8116,23.9899,10768836,0
+B.US,D,20201026,000000,23.7933,24.3206,23.7842,23.8288,11468197,0
+B.US,D,20201027,000000,23.8564,24.2677,23.7293,24.2404,11947598,0
+B.US,D,20201028,000000,23.6692,23.7661,23.0063,23.1937,24786001,0
+B.US,D,20201029,000000,22.9517,23.7704,22.871,23.4187,17206943,0
+B.US,D,20201030,000000,23.6324,23.9533,23.0411,23.9187,16602213,0
+B.US,D,20201102,000000,24.1608,24.339,23.7293,24.3032,16856214,0
+B.US,D,20201103,000000,24.6086,24.9467,24.3801,24.8582,15762854,0
+B.US,D,20201104,000000,24.8234,25.1443,24.4735,24.5355,16534849,0
+B.US,D,20201105,000000,25.4219,26.4419,25.3946,26.2354,31890949,0
+B.US,D,20201106,000000,26.4503,26.4858,25.7265,25.8344,15128802,0
+B.US,D,20201109,000000,24.3575,24.5539,23.3454,24.071,53157465,0
+B.US,D,20201110,000000,24.071,24.1651,23.1763,23.2121,25905451,0
+B.US,D,20201111,000000,23.1041,23.1215,22.6746,23.0769,23796487,0
+B.US,D,20201112,000000,23.2824,23.4789,23.1123,23.1855,14369797,0
+B.US,D,20201113,000000,23.5329,23.5695,23.149,23.1672,13158382,0
+B.US,D,20201116,000000,23.0859,23.287,22.7917,23.1399,19429925,0
+B.US,D,20201117,000000,23.0859,23.1763,22.6655,22.7011,20962909,0
+B.US,D,20201118,000000,22.585,22.6208,21.8512,21.8877,32084553,0
+B.US,D,20201119,000000,21.6281,21.8695,21.4838,21.6371,20394381,0
+B.US,D,20201120,000000,21.7616,22.0469,21.6281,21.726,18669287,0
+B.US,D,20201123,000000,21.6191,21.6191,20.7069,20.7945,40898030,0
+B.US,D,20201124,000000,20.2133,20.8037,20.1612,20.3923,48764845,0
+B.US,D,20201125,000000,20.6977,20.7699,20.2764,20.428,41301268,0
+B.US,D,20201127,000000,20.2216,20.4097,19.9629,20.3834,18756536,0
+B.US,D,20201130,000000,20.2034,20.8505,20.0871,20.7873,27170898,0
+B.US,D,20201201,000000,21.4342,21.5605,21.066,21.4079,29523621,0
+B.US,D,20201202,000000,21.534,21.6503,21.2106,21.5248,19685739,0
+B.US,D,20201203,000000,21.7221,21.7489,21.0478,21.2106,20423618,0
+B.US,D,20201204,000000,21.3367,21.3814,20.8732,21.1118,19023424,0
+B.US,D,20201207,000000,21.1118,21.7406,21.0753,21.5157,20931170,0
+B.US,D,20201208,000000,21.6503,21.6592,21.3367,21.4699,15244325,0
+B.US,D,20201209,000000,21.3367,21.3905,20.8229,20.9857,22869540,0
+B.US,D,20201210,000000,21.1118,21.1748,20.6437,20.7434,20067349,0
+B.US,D,20201211,000000,20.7343,20.9417,20.5186,20.5734,15544376,0
+B.US,D,20201214,000000,20.5734,20.726,20.1238,20.1602,16395062,0
+B.US,D,20201215,000000,20.5186,20.8147,20.4018,20.546,17874707,0
+B.US,D,20201216,000000,20.6712,20.7873,20.3578,20.726,19180925,0
+B.US,D,20201217,000000,21.2361,21.5962,21.0292,21.1922,22567671,0
+B.US,D,20201218,000000,21.2816,21.2816,20.896,20.9052,16477861,0
+B.US,D,20201221,000000,20.8868,21.0292,20.6164,20.6803,23028872,0
+B.US,D,20201222,000000,20.662,20.7031,19.9968,20.2307,22093511,0
+B.US,D,20201223,000000,20.3211,20.6894,20.2662,20.5093,13065819,0
+B.US,D,20201224,000000,20.483,20.6985,20.4144,20.5734,5476714,0
+B.US,D,20201228,000000,21.1301,21.1484,20.483,20.5186,17750925,0
+B.US,D,20201229,000000,20.6256,20.9144,20.4373,20.5817,16322972,0
+B.US,D,20201230,000000,20.6346,20.9144,20.5314,20.8778,17861983,0
+B.US,D,20201231,000000,20.8868,20.9052,20.3923,20.4646,20134466,0
+B.US,D,20210104,000000,21.4262,22.2791,21.2194,22.1181,45688515,0
+B.US,D,20210105,000000,22.3969,22.4143,21.641,21.8118,34379176,0
+B.US,D,20210106,000000,21.6235,22.0723,21.4699,22.0092,33803634,0
+B.US,D,20210107,000000,22.0459,22.3327,21.7853,22.2523,21145203,0
+B.US,D,20210108,000000,21.7579,21.8933,21.1838,21.534,28746639,0
+B.US,D,20210111,000000,21.1392,21.3628,21.0569,21.1301,24040424,0
+B.US,D,20210112,000000,21.1922,21.2633,20.8412,21.1484,25101673,0
+B.US,D,20210113,000000,21.2014,21.467,21.1025,21.2014,19255695,0
+B.US,D,20210114,000000,21.1748,21.4793,21.1484,21.2726,16831661,0
+B.US,D,20210115,000000,21.1838,21.3137,20.7616,20.7873,18155266,0
+B.US,D,20210119,000000,20.9602,21.0935,20.7616,21.012,18450804,0
+B.US,D,20210120,000000,21.3184,21.5248,21.1838,21.4079,19075248,0
+B.US,D,20210121,000000,21.417,21.4437,21.0292,21.2726,15677002,0
+B.US,D,20210122,000000,20.8229,21.2863,20.59,21.0842,14605971,0
+B.US,D,20210125,000000,21.2014,21.3457,20.8456,21.0569,17196451,0
+B.US,D,20210126,000000,21.0569,21.1656,20.8778,20.9144,12961166,0
+B.US,D,20210127,000000,20.7434,20.7616,19.6557,19.7554,36305420,0
+B.US,D,20210128,000000,20.1602,20.2573,19.8441,20.0871,25829743,0
+B.US,D,20210129,000000,20.5734,20.7343,19.9895,20.0963,28289289,0
+B.US,D,20210201,000000,20.5817,20.6346,19.8898,20.2479,27934847,0
+B.US,D,20210202,000000,19.8898,20.2307,19.7107,20.0689,17112928,0
+B.US,D,20210203,000000,20.0506,20.1932,19.9263,20.0689,12280400,0
+B.US,D,20210204,000000,19.683,19.8074,19.2966,19.7554,19676637,0
+B.US,D,20210205,000000,19.8531,20.1056,19.6377,20.0597,19363991,0
+B.US,D,20210208,000000,20.3303,20.376,20.1146,20.1775,12950199,0
+B.US,D,20210209,000000,20.2307,20.2479,20.0005,20.1512,14336258,0
+B.US,D,20210210,000000,20.2845,20.3923,20.0552,20.2216,12307636,0
+B.US,D,20210211,000000,20.2573,20.2754,19.8667,19.9354,14125185,0
+B.US,D,20210212,000000,19.8256,20.023,19.504,19.899,16221785,0
+B.US,D,20210216,000000,19.7554,19.8625,19.4491,19.495,20807644,0
+B.US,D,20210217,000000,19.1448,19.1448,18.5069,18.7136,40871556,0
+B.US,D,20210218,000000,18.7501,18.8561,18.1643,18.2546,32766947,0
+B.US,D,20210219,000000,18.2903,18.3534,17.6889,17.7694,42368730,0
+B.US,D,20210222,000000,17.9667,18.5069,17.8416,18.4428,32207475,0
+B.US,D,20210223,000000,18.434,18.4795,17.7785,18.1111,25495792,0
+B.US,D,20210224,000000,17.9412,18.1643,17.7256,18.0564,19817658,0
+B.US,D,20210225,000000,17.8324,18.1477,17.3919,17.4731,28788481,0
+B.US,D,20210226,000000,17.3547,17.4087,16.8212,16.8488,36396370,0
+B.US,D,20210301,000000,17.146,17.3729,16.9662,17.1204,26692610,0
+B.US,D,20210302,000000,17.3188,18.0304,17.2773,17.9227,28501109,0
+B.US,D,20210303,000000,17.5171,17.6604,17.1551,17.5986,23671726,0
+B.US,D,20210304,000000,17.5986,18.0486,17.3995,17.6326,31546536,0
+B.US,D,20210305,000000,17.697,17.9311,17.3372,17.9045,23118257,0
+B.US,D,20210308,000000,17.8954,17.9247,17.4252,17.5986,15939691,0
+B.US,D,20210309,000000,18.1213,18.4286,17.9137,18.0395,21523410,0
+B.US,D,20210310,000000,18.2027,18.347,17.8686,18.1571,18418569,0
+B.US,D,20210311,000000,18.2929,18.4451,18.058,18.3286,16010550,0
+B.US,D,20210312,000000,18.0395,18.4286,17.8861,18.3377,14119171,0
+B.US,D,20210315,000000,18.4635,18.8262,18.3377,18.7436,17916836,0
+B.US,D,20210316,000000,18.8079,18.8262,18.5131,18.6894,13432109,0
+B.US,D,20210317,000000,18.5822,19.2588,18.4013,19.0686,22351003,0
+B.US,D,20210318,000000,18.7896,19.0686,18.6894,18.8262,14557581,0
+B.US,D,20210319,000000,18.9053,18.942,18.671,18.9144,27061967,0
+B.US,D,20210322,000000,18.7162,18.8437,18.5822,18.6087,13689853,0
+B.US,D,20210323,000000,18.5546,18.5546,18.0669,18.2653,19504687,0
+B.US,D,20210324,000000,18.2746,18.3019,18.0139,18.1938,18658897,0
+B.US,D,20210325,000000,18.0853,18.1295,17.6079,17.8063,25588606,0
+B.US,D,20210326,000000,17.697,18.0486,17.697,18.0486,23221939,0
+B.US,D,20210329,000000,17.9863,18.2305,17.6512,18.1938,19427843,0
+B.US,D,20210330,000000,17.7695,17.8201,17.5436,17.6079,16509929,0
+B.US,D,20210331,000000,17.7327,18.1166,17.5805,17.8686,15690689,0
+B.US,D,20210401,000000,18.1387,18.4197,17.9955,18.383,14450229,0
+B.US,D,20210405,000000,18.7987,18.8484,18.3672,18.618,21465117,0
+B.US,D,20210406,000000,18.8437,19.0824,18.6666,18.8437,20422980,0
+B.US,D,20210407,000000,18.8693,18.9053,18.5822,18.6529,14402040,0
+B.US,D,20210408,000000,18.9235,19.0962,18.8519,19.0962,21277506,0
+B.US,D,20210409,000000,18.9512,19.1954,18.8484,19.1403,15573266,0
+B.US,D,20210412,000000,19.0779,19.0962,18.8172,18.942,17564281,0
+B.US,D,20210413,000000,19.087,19.3754,18.9235,19.043,23344206,0
+B.US,D,20210414,000000,19.0596,19.1769,18.9604,19.0512,15484388,0
+B.US,D,20210415,000000,19.3028,20.0354,19.2672,19.8372,25428365,0
+B.US,D,20210416,000000,20.1971,20.2429,19.872,20.063,24822318,0
+B.US,D,20210419,000000,20.096,20.2155,19.872,19.9528,15288344,0
+B.US,D,20210420,000000,19.8885,20.2659,19.8372,20.2155,17243800,0
+B.US,D,20210421,000000,20.2871,20.6303,20.2404,20.5212,14936789,0
+B.US,D,20210422,000000,20.3403,20.3586,20.063,20.2247,16097521,0
+B.US,D,20210423,000000,20.3586,20.4195,19.9896,20.0446,12849456,0
+B.US,D,20210426,000000,20.0537,20.1236,19.863,19.9988,9909712,0
+B.US,D,20210427,000000,19.9896,19.9896,19.4837,19.5287,17441859,0
+B.US,D,20210428,000000,19.4028,19.7728,19.2413,19.6381,18949998,0
+B.US,D,20210429,000000,19.5837,19.6242,19.0512,19.2672,23155938,0
+B.US,D,20210430,000000,19.2044,19.4214,19.087,19.1769,15141021,0
+B.US,D,20210503,000000,19.4744,20.1466,19.4214,20.063,19304157,0
+B.US,D,20210504,000000,19.9621,20.3448,19.6381,19.863,18671634,0
+B.US,D,20210505,000000,20.1144,20.1144,19.8813,20.0805,9044682,0
+B.US,D,20210506,000000,20.3769,21.2934,20.368,21.2539,38226100,0
+B.US,D,20210507,000000,21.6228,21.7992,21.2889,21.5862,26848345,0
+B.US,D,20210510,000000,21.8662,22.0563,21.5817,21.5955,21629104,0
+B.US,D,20210511,000000,21.1895,21.6861,21.1079,21.6138,15472318,0
+B.US,D,20210512,000000,21.6138,21.8211,21.1465,21.2355,15978262,0
+B.US,D,20210513,000000,21.1169,21.4063,20.882,21.2804,12847357,0
+B.US,D,20210514,000000,21.4963,21.7313,21.3879,21.6772,10961517,0
+B.US,D,20210517,000000,21.9112,22.8229,21.6497,22.8044,33457402,0
+B.US,D,20210518,000000,22.7687,22.7781,22.2096,22.6605,21086524,0
+B.US,D,20210519,000000,22.4345,22.8956,22.0389,22.1913,26060177,0
+B.US,D,20210520,000000,22.1463,22.5604,22.0646,22.3895,15131696,0
+B.US,D,20210521,000000,22.5604,22.6063,22.1012,22.2914,16058891,0
+B.US,D,20210524,000000,22.3713,22.462,22.1463,22.2731,10140199,0
+B.US,D,20210525,000000,22.2547,22.2914,21.8662,22.1821,21441925,0
+B.US,D,20210526,000000,22.3895,22.5081,22.1095,22.1821,16854435,0
+B.US,D,20210527,000000,22.1095,22.119,21.4936,21.6121,23036942,0
+B.US,D,20210528,000000,21.33,21.8745,21.2675,21.8111,22502955,0
+B.US,D,20210601,000000,21.8562,22.0104,21.5496,21.9737,19376943,0
+B.US,D,20210602,000000,21.9922,22.0736,21.8653,21.8929,10599138,0
+B.US,D,20210603,000000,21.3484,21.376,20.9499,21.0235,23359665,0
+B.US,D,20210604,000000,21.1215,21.4466,21.0602,21.2501,14811067,0
+B.US,D,20210607,000000,21.1215,21.2768,20.9868,21.2041,12097854,0
+B.US,D,20210608,000000,21.1491,21.3035,20.9408,20.9408,11789549,0
+B.US,D,20210609,000000,20.9224,21.1263,20.8424,20.8424,11533025,0
+B.US,D,20210610,000000,20.8518,21.4936,20.7643,21.4761,14547189,0
+B.US,D,20210611,000000,21.3852,21.431,21.0326,21.0418,12091313,0
+B.US,D,20210614,000000,20.7233,21.0646,20.5606,20.9683,14483991,0
+B.US,D,20210615,000000,20.9776,20.9776,20.6251,20.6432,12328805,0
+B.US,D,20210616,000000,20.6782,20.9592,20.3247,20.3341,23619642,0
+B.US,D,20210617,000000,19.7363,19.8189,19.0219,19.0485,40924817,0
+B.US,D,20210618,000000,19.1293,19.2256,18.7815,18.7951,33374283,0
+B.US,D,20210621,000000,18.9668,19.2652,18.8409,19.1568,17370730,0
+B.US,D,20210622,000000,19.0842,19.2743,18.9989,19.0935,14269978,0
+B.US,D,20210623,000000,19.301,19.335,18.9621,18.9853,11403939,0
+B.US,D,20210624,000000,19.0752,19.1751,18.9484,18.9943,11643097,0
+B.US,D,20210625,000000,19.1934,19.2393,18.8666,18.9209,12442081,0
+B.US,D,20210628,000000,18.9484,19.0586,18.605,18.7493,13324188,0
+B.US,D,20210629,000000,18.4958,18.7309,18.3782,18.596,13727100,0
+B.US,D,20210630,000000,18.7493,18.8493,18.5315,18.7309,11640742,0
+B.US,D,20210701,000000,18.9576,18.9668,18.5684,18.6408,14330465,0
+B.US,D,20210702,000000,18.8575,18.9853,18.6501,18.8318,11837281,0
+B.US,D,20210706,000000,19.1201,19.3467,19.0035,19.2836,22312610,0
+B.US,D,20210707,000000,19.393,19.393,19.0485,19.1934,10289581,0
+B.US,D,20210708,000000,19.2119,19.2836,18.6327,18.7675,15957632,0
+B.US,D,20210709,000000,18.8575,19.2119,18.8043,19.1386,11762868,0
+B.US,D,20210712,000000,19.0219,19.2642,18.8134,18.8666,11623425,0
+B.US,D,20210713,000000,18.9484,19.5002,18.9366,19.1476,16411694,0
+B.US,D,20210714,000000,19.6013,19.6103,19.2029,19.3194,14538156,0
+B.US,D,20210715,000000,19.301,19.3378,18.976,19.2652,14181742,0
+B.US,D,20210716,000000,19.1751,19.2119,18.7584,18.8942,19230143,0
+B.US,D,20210719,000000,18.6857,18.8805,18.3552,18.605,22245599,0
+B.US,D,20210720,000000,18.7216,19.0715,18.6096,18.7675,17926362,0
+B.US,D,20210721,000000,18.6327,19.0311,18.596,18.9299,13311756,0
+B.US,D,20210722,000000,18.8224,18.9034,18.5866,18.7858,11235694,0
+B.US,D,20210723,000000,18.7042,18.8224,18.5049,18.6857,11380938,0
+B.US,D,20210726,000000,18.7125,19.0614,18.6327,18.8575,11352275,0
+B.US,D,20210727,000000,18.8942,19.0752,18.7309,19.0127,11594130,0
+B.US,D,20210728,000000,18.9943,19.3561,18.9393,19.3285,13195967,0
+B.US,D,20210729,000000,19.6903,19.917,19.5553,19.7546,18124007,0
+B.US,D,20210730,000000,19.647,19.917,19.5553,19.7178,11243437,0
+B.US,D,20210802,000000,19.7269,19.7363,19.393,19.537,13507163,0
+B.US,D,20210803,000000,19.5187,19.7178,19.5047,19.6737,11861657,0
+B.US,D,20210804,000000,19.9354,20.1989,19.5828,19.6103,18538999,0
+B.US,D,20210805,000000,19.6197,19.6197,19.2119,19.2569,12755849,0
+B.US,D,20210806,000000,18.7951,19.0219,18.4334,18.8409,32821916,0
+B.US,D,20210809,000000,18.5592,18.8666,18.4803,18.6234,27003519,0
+B.US,D,20210810,000000,18.5498,18.6327,17.9707,17.9707,29761553,0
+B.US,D,20210811,000000,18.1791,18.5684,18.1423,18.3966,16701456,0
+B.US,D,20210812,000000,18.3056,18.3231,17.9982,18.1608,13550490,0
+B.US,D,20210813,000000,18.3874,18.5636,18.2331,18.3599,14479642,0
+B.US,D,20210816,000000,18.2158,18.4409,18.1488,18.2872,17005756,0
+B.US,D,20210817,000000,18.2416,18.3278,17.9522,18.0881,17148335,0
+B.US,D,20210818,000000,18.1423,18.1423,17.5629,17.6253,23587060,0
+B.US,D,20210819,000000,17.5539,17.6253,17.2634,17.3279,21668820,0
+B.US,D,20210820,000000,17.2178,17.5722,16.9928,17.417,13997739,0
+B.US,D,20210823,000000,17.7345,18.3508,17.4997,18.2503,24344435,0
+B.US,D,20210824,000000,18.3508,18.3599,18.0974,18.225,13501033,0
+B.US,D,20210825,000000,18.0698,18.0881,17.8384,17.9799,12178764,0
+B.US,D,20210826,000000,17.7804,17.9982,17.7529,17.8705,10891339,0
+B.US,D,20210827,000000,17.8614,18.4241,17.7897,18.3325,15873756,0
+B.US,D,20210830,000000,18.4149,18.4241,17.9412,18.0237,14340088,0
+B.US,D,20210831,000000,18.0964,18.2966,18.0414,18.2599,13178497,0
+B.US,D,20210901,000000,18.3782,18.3966,18.0148,18.0237,15035669,0
+B.US,D,20210902,000000,18.0414,18.1056,17.909,18.078,14509666,0
+B.US,D,20210903,000000,18.3599,18.6601,18.2416,18.4692,22247727,0
+B.US,D,20210907,000000,18.3325,18.3417,17.9504,18.0598,22118086,0
+B.US,D,20210908,000000,18.0323,18.1783,17.8411,18.0688,21772666,0
+B.US,D,20210909,000000,18.2056,18.2056,17.8503,17.9147,17743451,0
+B.US,D,20210910,000000,17.9147,17.978,17.6053,17.6053,16112624,0
+B.US,D,20210913,000000,17.6411,17.9147,17.4961,17.7144,17451103,0
+B.US,D,20210914,000000,17.8595,18.0323,17.696,17.7412,17720955,0
+B.US,D,20210915,000000,17.7237,17.8961,17.5869,17.6143,16520946,0
+B.US,D,20210916,000000,17.2683,17.2683,16.7414,16.8405,44461910,0
+B.US,D,20210917,000000,16.8129,16.8219,16.6127,16.7046,25627627,0
+B.US,D,20210920,000000,16.5851,16.968,16.463,16.968,25387145,0
+B.US,D,20210921,000000,17.1046,17.1499,16.8129,16.8219,20059903,0
+B.US,D,20210922,000000,16.8772,17.114,16.7456,16.7862,18745117,0
+B.US,D,20210923,000000,16.6495,16.7231,16.4586,16.5851,21689660,0
+B.US,D,20210924,000000,16.4586,16.6218,16.4034,16.4034,14696627,0
+B.US,D,20210927,000000,16.4308,16.6082,16.2582,16.3318,22770926,0
+B.US,D,20210928,000000,16.2032,16.4858,15.9846,16.4676,29284157,0
+B.US,D,20210929,000000,16.4127,16.5135,15.9755,15.9937,25907417,0
+B.US,D,20210930,000000,16.0947,16.577,16.0583,16.422,24533581,0
+B.US,D,20211001,000000,16.4492,16.4492,16.1314,16.3674,22686172,0
+B.US,D,20211004,000000,16.3674,16.7587,16.341,16.5851,19606797,0
+B.US,D,20211005,000000,16.5135,16.55,16.2032,16.5135,19159448,0
+B.US,D,20211006,000000,16.4308,16.7943,16.3897,16.7862,15225198,0
+B.US,D,20211007,000000,16.6954,16.9495,16.686,16.9138,17872347,0
+B.US,D,20211008,000000,17.3141,17.3498,16.8405,16.8497,17662055,0
+B.US,D,20211011,000000,16.9322,17.0407,16.6954,16.7771,10214697,0
+B.US,D,20211012,000000,16.8219,17.1324,16.6585,16.9772,16945332,0
+B.US,D,20211013,000000,17.2039,17.6684,17.1773,17.4961,26203217,0
+B.US,D,20211014,000000,17.7317,17.9596,17.6456,17.8053,21817384,0
+B.US,D,20211015,000000,17.4409,17.5189,17.1046,17.4049,19550588,0
+B.US,D,20211018,000000,17.3592,17.505,17.1957,17.3498,12521704,0
+B.US,D,20211019,000000,17.6868,17.7317,17.3498,17.5685,14018698,0
+B.US,D,20211020,000000,17.6778,17.8961,17.5823,17.6684,14620374,0
+B.US,D,20211021,000000,17.5776,17.6778,17.4776,17.6228,10900654,0
+B.US,D,20211022,000000,17.9147,18.2416,17.6732,17.7237,21807421,0
+B.US,D,20211025,000000,17.978,17.987,17.7595,17.7871,13775380,0
+B.US,D,20211026,000000,17.7052,17.8098,17.562,17.6778,13246901,0
+B.US,D,20211027,000000,17.6228,17.7686,17.5592,17.6411,11768850,0
+B.US,D,20211028,000000,17.6684,17.7144,17.1957,17.2314,23045822,0
+B.US,D,20211029,000000,16.9495,17.0313,16.7136,16.7136,25024321,0
+B.US,D,20211101,000000,16.7136,17.0222,16.577,16.8129,17709683,0
+B.US,D,20211102,000000,16.8219,16.8314,16.6127,16.8036,16251275,0
+B.US,D,20211103,000000,16.5587,17.0772,16.55,16.9413,21138809,0
+B.US,D,20211104,000000,17.1591,17.4049,16.923,17.059,22073092,0
+B.US,D,20211105,000000,17.2224,17.8319,17.114,17.8319,23174992,0
+B.US,D,20211108,000000,17.978,18.0101,17.5915,17.7237,18898268,0
+B.US,D,20211109,000000,17.7502,17.8686,17.5326,17.8503,15506042,0
+B.US,D,20211110,000000,18.4241,18.7603,18.3966,18.6152,34705136,0
+B.US,D,20211111,000000,18.9695,19.0246,18.7058,18.7877,25927596,0
+B.US,D,20211112,000000,18.6511,19.0606,18.5508,18.8788,17043836,0
+B.US,D,20211115,000000,18.8693,19.0696,18.7419,19.0155,17095541,0
+B.US,D,20211116,000000,18.942,19.1514,18.6693,18.7419,20293275,0
+B.US,D,20211117,000000,18.9144,19.2789,18.8604,19.097,20530868,0
+B.US,D,20211118,000000,19.0155,19.099,18.6425,18.7058,16276076,0
+B.US,D,20211119,000000,18.6059,18.8427,18.3325,18.4241,19634447,0
+B.US,D,20211122,000000,18.0323,18.2192,17.7686,18.0055,21091736,0
+B.US,D,20211123,000000,17.7412,17.8961,17.5685,17.6778,14927802,0
+B.US,D,20211124,000000,17.4961,17.7686,17.4914,17.6411,15243733,0
+B.US,D,20211126,000000,18.0148,18.0414,17.4866,17.6317,15356839,0
+B.US,D,20211129,000000,17.4125,17.55,17.2574,17.5041,19538758,0
+B.US,D,20211130,000000,17.6868,18.0617,17.2985,17.3582,23065229,0
+B.US,D,20211201,000000,17.4491,17.7666,16.8001,16.8091,22515258,0
+B.US,D,20211202,000000,16.7827,16.8091,16.3979,16.6174,25523783,0
+B.US,D,20211203,000000,16.6357,16.6907,16.2979,16.654,24098132,0
+B.US,D,20211206,000000,16.5539,16.9514,16.4805,16.901,19280918,0
+B.US,D,20211207,000000,16.9194,17.1296,16.8274,16.9652,17393640,0
+B.US,D,20211208,000000,16.8918,17.0562,16.7733,17.001,11275052,0
+B.US,D,20211209,000000,16.7456,16.8091,16.476,16.6082,17059560,0
+B.US,D,20211210,000000,16.6724,16.6907,16.3795,16.4072,17083582,0
+B.US,D,20211213,000000,16.453,16.5897,16.3162,16.4253,20245009,0
+B.US,D,20211214,000000,16.1785,16.4714,16.1426,16.3253,16479991,0
+B.US,D,20211215,000000,16.2702,16.2979,15.7855,16.1333,29508669,0
+B.US,D,20211216,000000,16.3622,16.8827,16.3529,16.855,26842421,0
+B.US,D,20211217,000000,16.9652,17.2295,16.7917,16.8091,33731495,0
+B.US,D,20211220,000000,16.7917,16.855,16.5308,16.7551,19344920,0
+B.US,D,20211221,000000,16.8366,16.9194,16.6265,16.8091,15217424,0
+B.US,D,20211222,000000,16.855,16.956,16.6082,16.9378,16528619,0
+B.US,D,20211223,000000,16.8459,17.0837,16.8045,16.9745,13307494,0
+B.US,D,20211227,000000,16.9102,16.9836,16.6954,16.8274,12848479,0
+B.US,D,20211228,000000,16.8641,17.061,16.7367,16.7917,11281408,0
+B.US,D,20211229,000000,16.6724,17.0562,16.6495,16.8185,18915697,0
+B.US,D,20211230,000000,16.8185,17.2664,16.8091,17.2031,14846833,0
+B.US,D,20211231,000000,17.349,17.4353,17.1664,17.3674,15627109,0
+B.US,D,20220103,000000,17.1755,17.1846,16.9239,16.947,14224356,0
+B.US,D,20220104,000000,17.001,17.2848,16.9608,17.1204,15529120,0
+B.US,D,20220105,000000,17.3122,17.4582,16.947,16.9745,22179563,0
+B.US,D,20220106,000000,16.709,16.7367,16.4435,16.4714,23052953,0
+B.US,D,20220107,000000,16.5356,16.654,16.3887,16.5447,13989896,0
+B.US,D,20220110,000000,16.5081,17.0285,16.4849,17.0193,21599969,0
+B.US,D,20220111,000000,17.0652,17.2574,16.9148,17.2391,15024394,0
+B.US,D,20220112,000000,17.2938,17.5869,17.1664,17.55,21437867,0
+B.US,D,20220113,000000,17.4952,17.6317,17.1984,17.2114,13050318,0
+B.US,D,20220114,000000,17.2391,17.2848,16.9285,17.0746,14066398,0
+B.US,D,20220118,000000,16.9652,17.2251,16.8827,16.9652,14426792,0
+B.US,D,20220119,000000,17.1938,18.5005,17.1479,18.4371,39569847,0
+B.US,D,20220120,000000,18.4094,18.5554,18.1809,18.1993,22333760,0
+B.US,D,20220121,000000,18.2901,18.3358,17.6053,17.6778,23755678,0
+B.US,D,20220124,000000,17.5869,17.7422,17.1938,17.7052,26193498,0
+B.US,D,20220125,000000,17.5592,17.9017,17.4904,17.8154,18426972,0
+B.US,D,20220126,000000,17.696,18.0211,17.2967,17.3951,26566027,0
+B.US,D,20220127,000000,17.1387,17.4997,17.0562,17.1023,22491420,0
+B.US,D,20220128,000000,16.9194,16.9928,16.6907,16.9652,20893195,0
+B.US,D,20220131,000000,17.1114,17.5316,16.9745,17.5041,20044404,0
+B.US,D,20220201,000000,17.5041,17.6317,17.2574,17.4491,15692695,0
+B.US,D,20220202,000000,17.4125,17.8236,17.2574,17.5685,18236302,0
+B.US,D,20220203,000000,17.5226,17.6411,17.1938,17.4216,13390201,0
+B.US,D,20220204,000000,17.3582,17.7282,17.3261,17.5409,15488498,0
+B.US,D,20220207,000000,17.6778,17.9707,17.5455,17.8971,14461135,0
+B.US,D,20220208,000000,17.934,18.1166,17.856,18.1166,15023018,0
+B.US,D,20220209,000000,18.1764,18.2581,18.0072,18.0339,12465417,0
+B.US,D,20220210,000000,17.9707,18.167,17.5869,17.6411,16947248,0
+B.US,D,20220211,000000,17.6868,19.0761,17.6317,18.9025,35073967,0
+B.US,D,20220214,000000,18.9484,19.3783,18.9299,19.277,41581468,0
+B.US,D,20220215,000000,18.729,18.9576,18.5464,18.9025,24405054,0
+B.US,D,20220216,000000,19.323,20.5203,19.3139,20.3192,45625534,0
+B.US,D,20220217,000000,20.6028,21.453,20.4844,21.2335,51104307,0
+B.US,D,20220218,000000,21.0326,21.343,20.9592,21.1508,31437425,0
+B.US,D,20220222,000000,21.1692,21.4256,20.6213,20.8039,32625336,0
+B.US,D,20220223,000000,20.7488,21.1895,20.7488,20.8682,26055702,0
+B.US,D,20220224,000000,21.4346,21.5624,20.1916,20.6028,58431579,0
+B.US,D,20220225,000000,20.3457,20.7681,20.2081,20.7129,24508439,0
+B.US,D,20220228,000000,21.0069,21.0345,20.5019,20.7224,25994286,0
+B.US,D,20220301,000000,20.8876,21.5761,20.8691,21.5393,34943598,0
+B.US,D,20220302,000000,20.961,21.4475,20.8049,21.2547,25363883,0
+B.US,D,20220303,000000,21.2274,21.7598,21.2274,21.6405,26071215,0
+B.US,D,20220304,000000,21.7783,22.4759,21.6408,22.2189,39056664,0
+B.US,D,20220307,000000,22.3749,22.9351,21.9802,22.8248,42634929,0
+B.US,D,20220308,000000,23.0361,23.9357,22.4759,23.2839,73222463,0
+B.US,D,20220309,000000,21.7783,22.6137,21.4843,22.3382,42668178,0
+B.US,D,20220310,000000,22.4209,22.967,22.283,22.485,29515410,0
+B.US,D,20220311,000000,21.7783,22.5571,21.5577,22.3565,21675501,0
+B.US,D,20220314,000000,21.8057,22.0443,21.4659,21.7045,25202805,0
+B.US,D,20220315,000000,20.9426,22.0674,20.9426,21.8241,28566462,0
+B.US,D,20220316,000000,21.6497,21.9802,21.3007,21.6772,26112608,0
+B.US,D,20220317,000000,21.9435,22.5308,21.9066,22.1085,24895592,0
+B.US,D,20220318,000000,22.1269,22.173,21.7872,21.9158,39702361,0
+B.US,D,20220321,000000,21.9435,22.5838,21.925,22.3108,23250305,0
+B.US,D,20220322,000000,22.283,22.3932,21.8881,22.2464,17674740,0
+B.US,D,20220323,000000,22.4024,22.5769,22.1821,22.5586,18522319,0
+B.US,D,20220324,000000,22.7237,22.9166,22.4116,22.4943,19314069,0
+B.US,D,20220325,000000,22.3013,22.6137,22.2005,22.5308,18493825,0
+B.US,D,20220328,000000,22.1363,22.329,21.9802,22.2464,20590814,0
+B.US,D,20220329,000000,21.7966,22.5586,21.6772,22.5218,23456773,0
+B.US,D,20220330,000000,22.632,22.8968,22.632,22.8156,15162993,0
+B.US,D,20220331,000000,22.8156,23.0727,22.5218,22.5218,12712072,0
+B.US,D,20220401,000000,22.3108,22.967,22.2923,22.8984,16940966,0
+B.US,D,20220404,000000,23.0361,23.0635,22.5401,22.8248,14167501,0
+B.US,D,20220405,000000,22.9166,23.3939,22.3382,22.4576,19801093,0
+B.US,D,20220406,000000,22.5677,22.857,22.3749,22.5954,15989623,0
+B.US,D,20220407,000000,22.632,23.0085,22.5308,22.8614,24862809,0
+B.US,D,20220408,000000,22.8614,23.4033,22.8614,23.3297,16529797,0
+B.US,D,20220411,000000,23.6052,23.7889,23.1002,23.3206,16019437,0
+B.US,D,20220412,000000,23.6235,23.7981,23.2377,23.3574,15911295,0
+B.US,D,20220413,000000,23.5501,23.7476,23.3481,23.4858,13636645,0
+B.US,D,20220414,000000,23.3665,23.3939,22.8614,23.1369,21032570,0
+B.US,D,20220418,000000,23.4307,23.8622,23.2839,23.3023,16450402,0
+B.US,D,20220419,000000,22.9809,23.3206,22.7606,22.9626,17540015,0
+B.US,D,20220420,000000,23.0175,23.2197,22.8064,23.1828,20718185,0
+B.US,D,20220421,000000,22.8801,22.9525,21.908,22.237,28437863,0
+B.US,D,20220422,000000,21.6035,22.118,21.5577,21.7872,24001443,0
+B.US,D,20220425,000000,20.8416,21.0848,20.4011,20.8691,35368565,0
+B.US,D,20220426,000000,20.9518,21.1169,20.4651,20.5388,22963539,0
+B.US,D,20220427,000000,20.4378,20.7129,20.3192,20.4195,18051633,0
+B.US,D,20220428,000000,20.4101,20.6398,20.2724,20.5938,18149127,0
+B.US,D,20220429,000000,20.8783,21.0162,20.4561,20.4836,19870104,0
+B.US,D,20220502,000000,19.9693,20.4146,19.7536,20.3457,28781494,0
+B.US,D,20220503,000000,20.4561,20.8233,20.3734,20.5755,20803931,0
+B.US,D,20220504,000000,20.8416,21.3098,20.4744,21.2915,19586669,0
+B.US,D,20220505,000000,21.5025,21.5025,20.4468,20.7129,18690973,0
+B.US,D,20220506,000000,20.5571,20.7772,20.4054,20.5845,15023280,0
+B.US,D,20220509,000000,20.0796,20.3273,19.6618,19.7307,34722482,0
+B.US,D,20220510,000000,19.9005,20.0888,19.2809,19.547,22627362,0
+B.US,D,20220511,000000,19.7491,20.098,19.4001,19.4919,22642775,0
+B.US,D,20220512,000000,19.0512,19.3037,18.3995,18.6748,26265207,0
+B.US,D,20220513,000000,18.5464,19.0191,18.4635,18.7574,19441339,0
+B.US,D,20220516,000000,18.739,18.8952,18.6658,18.8401,14629773,0
+B.US,D,20220517,000000,19.088,19.1247,18.6932,18.7942,15157553,0
+B.US,D,20220518,000000,18.7116,18.7942,18.1149,18.133,22538870,0
+B.US,D,20220519,000000,18.4821,19.1983,18.4821,19.0238,26394572,0
+B.US,D,20220520,000000,19.088,19.1057,18.7849,19.0606,21745047,0
+B.US,D,20220523,000000,19.4001,19.4827,18.8493,19.033,11873638,0
+B.US,D,20220524,000000,19.1063,19.6479,18.9687,19.5654,24722924,0
+B.US,D,20220525,000000,19.3174,19.5883,19.2622,19.5103,19355270,0
+B.US,D,20220526,000000,19.4085,19.5405,19.0469,19.1211,21227233,0
+B.US,D,20220527,000000,19.2971,19.3527,18.9264,19.0932,14936084,0
+B.US,D,20220531,000000,19.2043,19.5011,18.8337,18.9912,19223939,0
+B.US,D,20220601,000000,19.0932,19.2415,18.7456,18.8616,13805366,0
+B.US,D,20220602,000000,19.1765,19.5382,19.1582,19.4362,19465603,0
+B.US,D,20220603,000000,19.2228,19.399,19.1025,19.1675,10831641,0
+B.US,D,20220606,000000,19.2971,19.3436,18.8894,19.0097,13977627,0
+B.US,D,20220607,000000,18.8985,19.2415,18.8894,19.2228,12152378,0
+B.US,D,20220608,000000,19.1396,19.4175,19.0562,19.2509,14543589,0
+B.US,D,20220609,000000,19.186,19.2138,18.6204,18.6204,14369705,0
+B.US,D,20220610,000000,18.4442,19.6217,18.2681,19.4917,22979592,0
+B.US,D,20220613,000000,18.9264,19.0838,18.5742,18.6485,28906328,0
+B.US,D,20220614,000000,18.6113,18.6852,17.8792,18.0459,21489903,0
+B.US,D,20220615,000000,18.4537,18.5094,17.6521,18.1293,26793251,0
+B.US,D,20220616,000000,18.1293,18.718,17.8142,18.5649,24160370,0
+B.US,D,20220617,000000,18.4258,18.4537,17.9069,18.1201,31512177,0
+B.US,D,20220621,000000,18.1386,18.4072,18.1201,18.1479,25922878,0
+B.US,D,20220622,000000,18.1662,18.4214,17.9348,17.9811,15786555,0
+B.US,D,20220623,000000,17.9996,18.1757,17.0404,17.1932,22411268,0
+B.US,D,20220624,000000,17.1284,17.4667,16.8781,17.4063,21080287,0
+B.US,D,20220627,000000,17.4526,17.6659,17.3415,17.6472,20798157,0
+B.US,D,20220628,000000,17.6939,17.7492,17.1793,17.1932,17166184,0
+B.US,D,20220629,000000,17.4806,17.5592,16.9382,17.0449,17547685,0
+B.US,D,20220630,000000,16.9522,16.9985,16.3498,16.3961,22129104,0
+B.US,D,20220701,000000,16.2107,16.8502,16.0623,16.7391,21295305,0
+B.US,D,20220705,000000,16.6556,16.8318,15.8348,16.1457,23323802,0
+B.US,D,20220706,000000,16.1457,16.2293,15.5528,15.9604,20064947,0
+B.US,D,20220707,000000,16.0532,16.3079,15.8632,15.9883,14048612,0
+B.US,D,20220708,000000,15.9975,16.1922,15.7843,15.9235,13380582,0
+B.US,D,20220711,000000,15.7658,16.0068,15.6731,15.7381,20816771,0
+B.US,D,20220712,000000,15.7195,15.7473,15.182,15.2376,28035410,0
+B.US,D,20220713,000000,15.089,15.6917,14.9872,15.2839,31275271,0
+B.US,D,20220714,000000,14.7369,14.7834,14.1531,14.6166,42035433,0
+B.US,D,20220715,000000,14.7,14.7186,14.2735,14.5146,26647844,0
+B.US,D,20220718,000000,14.7927,14.9093,14.663,14.663,20768933,0
+B.US,D,20220719,000000,14.6721,14.9039,14.561,14.8576,20510107,0
+B.US,D,20220720,000000,14.8204,14.8713,14.3014,14.32,23737687,0
+B.US,D,20220721,000000,14.3848,14.6073,14.255,14.3663,31826646,0
+B.US,D,20220722,000000,14.5052,14.7345,14.0697,14.2088,31100656,0
+B.US,D,20220725,000000,14.2088,14.3755,13.7175,13.8195,33600918,0
+B.US,D,20220726,000000,13.903,14.1717,13.903,14.1531,24112736,0
+B.US,D,20220727,000000,14.0882,14.3476,13.9308,14.283,27161535,0
+B.US,D,20220728,000000,14.7462,14.8065,14.3385,14.4866,26473815,0
+B.US,D,20220729,000000,14.663,14.7092,14.218,14.5886,18868731,0
+B.US,D,20220801,000000,14.7092,14.7834,14.4866,14.5701,17710611,0
+B.US,D,20220802,000000,14.7555,15.0801,14.3663,14.3848,27901200,0
+B.US,D,20220803,000000,14.4776,14.5239,13.9862,14.0882,28130579,0
+B.US,D,20220804,000000,14.32,14.8527,14.3014,14.6257,29409651,0
+B.US,D,20220805,000000,14.3014,14.4681,14.0882,14.459,26517726,0
+B.US,D,20220808,000000,14.8853,15.256,14.7834,15.0152,26683778,0
+B.US,D,20220809,000000,15.2097,15.2468,14.8204,15.2376,25316800,0
+B.US,D,20220810,000000,15.4044,15.5528,15.1459,15.3209,23740958,0
+B.US,D,20220811,000000,15.3485,15.5247,15.1726,15.2006,17533601,0
+B.US,D,20220812,000000,15.256,15.6083,15.2329,15.5156,19895621,0
+B.US,D,20220815,000000,15.1076,15.4599,15.043,15.4509,17343782,0
+B.US,D,20220816,000000,15.4044,15.6453,15.3348,15.6177,19705202,0
+B.US,D,20220817,000000,15.5061,15.5528,15.2282,15.2468,32025277,0
+B.US,D,20220818,000000,15.3023,15.3766,15.1447,15.2097,15315253,0
+B.US,D,20220819,000000,15.1354,15.1447,14.8482,14.8945,24030245,0
+B.US,D,20220822,000000,14.7186,15.1076,14.7186,14.9872,21626770,0
+B.US,D,20220823,000000,15.0801,15.4785,14.9967,15.0243,23020428,0
+B.US,D,20220824,000000,14.9827,15.1726,14.8112,15.154,19855023,0
+B.US,D,20220825,000000,15.2839,15.2931,14.9687,15.1726,14626732,0
+B.US,D,20220826,000000,15.2191,15.2653,14.2457,14.3476,32012352,0
+B.US,D,20220829,000000,14.292,14.4776,14.1668,14.2272,30160424,0
+B.US,D,20220830,000000,14.2554,14.2742,13.9456,14.0769,31357455,0
+B.US,D,20220831,000000,13.9831,14.1709,13.8987,13.9456,20333851,0
+B.US,D,20220901,000000,13.7576,13.9596,13.6451,13.7013,25267980,0
+B.US,D,20220902,000000,13.9737,14.3024,13.8093,13.9925,20306524,0
+B.US,D,20220906,000000,14.0864,14.2179,13.8234,13.9267,17661203,0
+B.US,D,20220907,000000,13.9078,14.5559,13.8141,14.4245,21543362,0
+B.US,D,20220908,000000,14.34,14.6686,14.2742,14.6592,17357546,0
+B.US,D,20220909,000000,14.8657,14.9975,14.7578,14.9503,22113045,0
+B.US,D,20220912,000000,15.232,15.232,14.9036,14.9878,18563504,0
+B.US,D,20220913,000000,14.5277,14.8565,14.4809,14.6029,16240138,0
+B.US,D,20220914,000000,14.6686,14.8565,14.5841,14.6498,16906492,0
+B.US,D,20220915,000000,14.5182,14.5841,14.0769,14.2179,25704261,0
+B.US,D,20220916,000000,14.0113,14.5841,13.9267,14.3681,25789839,0
+B.US,D,20220919,000000,14.1897,14.5654,14.1146,14.5559,14749404,0
+B.US,D,20220920,000000,14.3024,14.3024,13.9456,14.1332,26846257,0
+B.US,D,20220921,000000,14.2179,14.5747,13.9925,14.2554,28568602,0
+B.US,D,20220922,000000,14.34,14.5166,14.0958,14.1521,20023860,0
+B.US,D,20220923,000000,13.8423,13.8517,13.3914,13.598,26719681,0
+B.US,D,20220926,000000,13.4571,13.6356,13.1191,13.3258,23556499,0
+B.US,D,20220927,000000,13.4949,13.6639,13.2316,13.2412,18653331,0
+B.US,D,20220928,000000,13.5231,14.0582,13.5042,14.0394,24281731,0
+B.US,D,20220929,000000,13.9456,14.1897,13.7671,14.1803,27536051,0
+B.US,D,20220930,000000,14.1051,14.7858,14.0724,14.5559,40153950,0
+B.US,D,20221003,000000,14.7439,14.9691,14.5182,14.9503,37502908,0
+B.US,D,20221004,000000,15.1756,15.4857,14.9975,15.0724,36104200,0
+B.US,D,20221005,000000,14.7719,14.9878,14.4996,14.9316,27215698,0
+B.US,D,20221006,000000,14.8376,15.1756,14.7391,15.1664,24209394,0
+B.US,D,20221007,000000,14.9691,15.0535,14.5371,14.5371,23359297,0
+B.US,D,20221010,000000,14.3962,14.6966,14.3212,14.34,12042924,0
+B.US,D,20221011,000000,14.3773,14.5419,14.0958,14.0958,21109824,0
+B.US,D,20221012,000000,14.1429,14.3823,13.9831,14.1429,23717000,0
+B.US,D,20221013,000000,13.6826,13.8329,13.1379,13.7765,34911017,0
+B.US,D,20221014,000000,13.6543,13.7061,13.2694,13.2977,20241702,0
+B.US,D,20221017,000000,13.6639,13.9502,13.6356,13.7201,26695058,0
+B.US,D,20221018,000000,13.9175,14.0254,13.7437,13.8891,14393171,0
+B.US,D,20221019,000000,13.6356,13.7155,13.476,13.5699,22998269,0
+B.US,D,20221020,000000,13.598,14.0347,13.5417,13.6263,18105892,0
+B.US,D,20221021,000000,13.7013,14.1756,13.6263,14.0958,20764444,0
+B.US,D,20221024,000000,13.9175,14.1332,13.7576,14.1332,19564961,0
+B.US,D,20221025,000000,14.1521,14.434,14.1429,14.3304,23473100,0
+B.US,D,20221026,000000,14.5371,14.9363,14.4996,14.7439,19551291,0
+B.US,D,20221027,000000,14.7156,14.8095,14.5091,14.5371,19080482,0
+B.US,D,20221028,000000,14.3869,14.4996,14.2649,14.3773,17910246,0
+B.US,D,20221031,000000,14.2179,14.3493,14.1051,14.1146,19007692,0
+B.US,D,20221101,000000,14.462,14.556,14.1803,14.2179,25691885,0
+B.US,D,20221102,000000,14.2742,14.3773,13.4103,13.4664,35604225,0
+B.US,D,20221103,000000,13.4008,13.4008,12.2176,12.3022,62612644,0
+B.US,D,20221104,000000,12.8654,13.3726,12.7436,13.335,40371429,0
+B.US,D,20221107,000000,13.4196,13.692,13.3162,13.6826,23733067,0
+B.US,D,20221108,000000,13.7296,14.8376,13.6639,14.6592,39835902,0
+B.US,D,20221109,000000,14.5936,14.847,14.3304,14.4151,18786381,0
+B.US,D,20221110,000000,15.1381,15.4481,14.9785,15.4292,30438547,0
+B.US,D,20221111,000000,15.4386,15.5702,15.3165,15.4386,19032780,0
+B.US,D,20221114,000000,15.3354,15.42,15.0535,15.2039,18972988,0
+B.US,D,20221115,000000,15.3729,15.4481,14.8189,15.0255,26109227,0
+B.US,D,20221116,000000,14.9597,15.1664,14.8189,14.8283,12167439,0
+B.US,D,20221117,000000,14.5091,14.6686,14.4151,14.6216,16971879,0
+B.US,D,20221118,000000,14.6498,14.6781,14.4245,14.6686,16796964,0
+B.US,D,20221121,000000,14.5654,14.5747,14.2126,14.4151,12679729,0
+B.US,D,20221122,000000,14.5559,15.0819,14.4385,15.0349,17682135,0
+B.US,D,20221123,000000,14.9597,15.3072,14.9363,15.2414,15098003,0
+B.US,D,20221125,000000,15.2039,15.279,15.0395,15.0443,9944414,0
+B.US,D,20221128,000000,15.0724,15.11,14.5559,14.5559,27706501,0
+B.US,D,20221129,000000,14.7835,15.1342,14.736,15.0491,16631125,0
+B.US,D,20221130,000000,15.2009,15.5894,15.0491,15.4756,26847072,0
+B.US,D,20221201,000000,15.8835,16.4429,15.8074,16.2059,32910339,0
+B.US,D,20221202,000000,15.9119,16.2533,15.7225,16.1017,19787369,0
+B.US,D,20221205,000000,15.9404,16.0345,15.6181,15.6653,22401776,0
+B.US,D,20221206,000000,15.8929,16.0353,15.5043,15.599,18106948,0
+B.US,D,20221207,000000,15.7225,16.2249,15.6939,15.9879,22301085,0
+B.US,D,20221208,000000,16.1489,16.2012,15.8929,15.9308,17087352,0
+B.US,D,20221209,000000,16.1489,16.3102,15.7225,15.7225,21781539,0
+B.US,D,20221212,000000,15.637,15.8741,15.4378,15.8644,21012839,0
+B.US,D,20221213,000000,16.5379,16.7273,16.2629,16.5379,29848235,0
+B.US,D,20221214,000000,16.5188,16.6875,16.2343,16.4905,19232161,0
+B.US,D,20221215,000000,16.0733,16.2154,15.7792,15.7886,20199187,0
+B.US,D,20221216,000000,15.7792,16.1775,15.6986,16.0257,20799775,0
+B.US,D,20221219,000000,16.0542,16.1017,15.6181,15.6939,17309317,0
+B.US,D,20221220,000000,15.9782,16.5095,15.9498,16.386,27228465,0
+B.US,D,20221221,000000,16.4997,16.7559,16.4334,16.5947,21336664,0
+B.US,D,20221222,000000,16.334,16.4809,16.0827,16.4051,17147844,0
+B.US,D,20221223,000000,16.4334,16.5947,16.2059,16.4905,13499166,0
+B.US,D,20221227,000000,16.5568,17.0025,16.5329,16.8507,12289887,0
+B.US,D,20221228,000000,16.699,16.7463,16.2249,16.3197,13678301,0
+B.US,D,20221229,000000,16.4714,16.5568,16.3292,16.3576,8726222,0
+B.US,D,20221230,000000,16.4144,16.4384,16.1586,16.2912,13521356,0
+B.US,D,20230103,000000,16.6328,17.0214,16.5472,16.9076,17239162,0
+B.US,D,20230104,000000,17.2111,18.0741,17.1731,17.9033,30683257,0
+B.US,D,20230105,000000,17.6758,17.856,17.3912,17.8085,18911906,0
+B.US,D,20230106,000000,18.1119,18.1784,17.5666,18.055,22888008,0
+B.US,D,20230109,000000,18.2258,18.3679,17.9793,17.9885,19347616,0
+B.US,D,20230110,000000,18.0171,18.4533,17.8701,18.3869,17424851,0
+B.US,D,20230111,000000,18.4627,18.5102,17.9697,18.2258,15129033,0
+B.US,D,20230112,000000,18.5196,18.5956,18.2162,18.4248,14570166,0
+B.US,D,20230113,000000,18.4344,18.7948,18.4248,18.6239,17496549,0
+B.US,D,20230117,000000,18.4154,18.4533,17.7041,17.78,22706270,0
+B.US,D,20230118,000000,17.9697,18.0741,17.4292,17.4292,16597490,0
+B.US,D,20230119,000000,17.4672,17.9412,17.4482,17.7516,18299017,0
+B.US,D,20230120,000000,17.6472,17.9982,17.5619,17.9885,17447341,0
+B.US,D,20230123,000000,17.7516,18.2732,17.685,18.235,28516803,0
+B.US,D,20230124,000000,18.0171,18.4912,17.9885,18.4154,20065495,0
+B.US,D,20230125,000000,18.2637,18.8042,18.2258,18.7663,20564981,0
+B.US,D,20230126,000000,18.662,18.7093,18.3964,18.6713,25035748,0
+B.US,D,20230127,000000,18.5576,18.7425,18.3964,18.6525,20682555,0
+B.US,D,20230130,000000,18.586,18.7283,18.3964,18.4722,14862233,0
+B.US,D,20230131,000000,18.3774,18.5814,18.2493,18.5387,15711942,0
+B.US,D,20230201,000000,18.4627,19.1172,18.3679,18.9181,19705601,0
+B.US,D,20230202,000000,19.1455,19.1455,18.1784,18.3964,22010124,0
+B.US,D,20230203,000000,17.8274,17.851,17.2585,17.3722,27168600,0
+B.US,D,20230206,000000,17.268,17.4859,17.1731,17.4007,16272969,0
+B.US,D,20230207,000000,17.4007,17.7232,17.2489,17.5429,16182744,0
+B.US,D,20230208,000000,17.5809,17.5998,17.1731,17.3912,12597971,0
+B.US,D,20230209,000000,17.5809,17.6758,16.699,16.8886,18803567,0
+B.US,D,20230210,000000,16.8695,17.1163,16.7748,17.0025,13152519,0
+B.US,D,20230213,000000,16.8222,17.0498,16.7938,17.0025,10008301,0
+B.US,D,20230214,000000,16.8886,16.955,16.5593,16.8886,20606602,0
+B.US,D,20230215,000000,16.4241,16.4997,16.0494,16.2819,34544973,0
+B.US,D,20230216,000000,16.0445,16.2059,15.7507,16.0733,24251838,0
+B.US,D,20230217,000000,15.7886,15.9215,15.5894,15.8741,22830383,0
+B.US,D,20230221,000000,15.8644,15.9308,15.637,15.7318,16314080,0
+B.US,D,20230222,000000,15.6653,15.6749,15.2672,15.3714,21724860,0
+B.US,D,20230223,000000,15.2957,15.4378,15.2101,15.2387,16594201,0
+B.US,D,20230224,000000,15.1057,15.1819,14.9827,15.1723,17188685,0
+B.US,D,20230227,000000,15.2104,15.3441,15.1341,15.2391,11998229,0
+B.US,D,20230228,000000,15.2201,15.5351,15.1245,15.3823,22533714,0
+B.US,D,20230301,000000,15.6781,15.7256,15.4413,15.5636,15580105,0
+B.US,D,20230302,000000,15.4491,15.6446,15.3823,15.6302,14040519,0
+B.US,D,20230303,000000,15.8022,15.8116,15.5875,15.764,15060982,0
+B.US,D,20230306,000000,15.6781,15.7256,15.4395,15.5541,12065001,0
+B.US,D,20230307,000000,15.3632,15.4108,14.9529,15.0483,22996599,0
+B.US,D,20230308,000000,15.0673,15.2247,14.8669,14.905,17656405,0
+B.US,D,20230309,000000,15.0292,15.1389,14.7719,14.8575,15593516,0
+B.US,D,20230310,000000,15.1723,15.5443,15.1053,15.182,23540968,0
+B.US,D,20230313,000000,15.8403,16.4415,15.8022,16.2412,38974501,0
+B.US,D,20230314,000000,16.2124,16.346,16.0742,16.2886,17919936,0
+B.US,D,20230315,000000,16.6035,16.7467,16.3937,16.6801,40723534,0
+B.US,D,20230316,000000,16.7467,16.7754,16.222,16.6035,24041882,0
+B.US,D,20230317,000000,16.8804,17.4528,16.6801,17.2907,48264194,0
+B.US,D,20230320,000000,17.4243,17.6437,17.2668,17.4051,24400450,0
+B.US,D,20230321,000000,17.0664,17.0807,16.6801,16.8804,21463569,0
+B.US,D,20230322,000000,16.9567,17.3861,16.8518,17.1762,18851195,0
+B.US,D,20230323,000000,17.4051,17.6629,17.2384,17.4626,18469055,0
+B.US,D,20230324,000000,17.5961,17.8154,17.4195,17.6724,19038956,0
+B.US,D,20230327,000000,17.2001,17.6533,17.0902,17.6533,15865332,0
+B.US,D,20230328,000000,17.7201,17.8871,17.5579,17.806,15823757,0
+B.US,D,20230329,000000,17.6533,17.8728,17.5674,17.6916,14364114,0
+B.US,D,20230330,000000,17.7677,17.8632,17.5483,17.7486,15201930,0
+B.US,D,20230331,000000,17.806,17.8919,17.5389,17.7201,16174732,0
+B.US,D,20230403,000000,17.8154,18.1591,17.6342,17.93,16223888,0
+B.US,D,20230404,000000,17.9205,18.8175,17.8823,18.722,30203484,0
+B.US,D,20230405,000000,18.9415,19.1324,18.5694,18.7794,26815646,0
+B.US,D,20230406,000000,18.6551,18.8366,18.5073,18.827,18063752,0
+B.US,D,20230410,000000,18.5312,18.6172,18.4261,18.5694,13556792,0
+B.US,D,20230411,000000,18.6839,18.9033,18.5217,18.5312,16595603,0
+B.US,D,20230412,000000,18.9033,18.9702,18.6027,18.7317,15292726,0
+B.US,D,20230413,000000,19.0752,19.3518,18.8366,19.1324,29334538,0
+B.US,D,20230414,000000,18.8842,18.9033,18.4691,18.7697,17338931,0
+B.US,D,20230417,000000,18.5217,18.598,18.2641,18.4836,21107255,0
+B.US,D,20230418,000000,18.5503,18.827,18.5025,18.5312,12080165,0
+B.US,D,20230419,000000,18.1591,18.4644,18.1494,18.3594,13893917,0
+B.US,D,20230420,000000,18.493,18.5503,18.2735,18.3212,13698976,0
+B.US,D,20230421,000000,18.2163,18.3928,17.9778,18.1973,17891568,0
+B.US,D,20230424,000000,18.1209,18.2544,17.9491,18.1973,11590380,0
+B.US,D,20230425,000000,18.1494,18.3881,17.9588,18.3118,14633769,0
+B.US,D,20230426,000000,18.5312,18.5503,18.0779,18.1209,12127377,0
+B.US,D,20230427,000000,18.0254,18.3118,17.9205,18.2927,10685854,0
+B.US,D,20230428,000000,18.2259,18.302,17.9778,18.1685,13193682,0
+B.US,D,20230501,000000,18.474,18.579,18.1209,18.1305,12395052,0
+B.US,D,20230502,000000,18.0827,18.932,18.054,18.8842,24935034,0
+B.US,D,20230503,000000,19.0561,19.1895,18.7794,19.0655,20021837,0
+B.US,D,20230504,000000,19.2326,19.8004,19.161,19.4951,28181691,0
+B.US,D,20230505,000000,18.8842,19.4855,18.8461,19.2754,15767777,0
+B.US,D,20230508,000000,19.2945,19.3327,18.8652,18.9415,12871412,0
+B.US,D,20230509,000000,18.8937,19.0082,18.7317,18.8747,12221536,0
+B.US,D,20230510,000000,18.9224,18.9391,18.6363,18.8652,9609048,0
+B.US,D,20230511,000000,18.6363,18.7508,18.1209,18.1591,21751708,0
+B.US,D,20230512,000000,18.1018,18.3356,18.035,18.302,10283239,0
+B.US,D,20230515,000000,18.3594,18.5599,18.3142,18.4644,8918709,0
+B.US,D,20230516,000000,18.369,18.407,17.806,17.9015,19993604,0
+B.US,D,20230517,000000,17.8632,17.8632,17.5309,17.5865,18644513,0
+B.US,D,20230518,000000,17.2334,17.2334,16.7182,16.9948,23507005,0
+B.US,D,20230519,000000,17.0712,17.3288,16.9471,17.0427,15278436,0
+B.US,D,20230522,000000,17.033,17.138,16.9662,16.9759,7411279,0
+B.US,D,20230523,000000,16.8518,17.0427,16.7313,16.9376,10534688,0
+B.US,D,20230524,000000,17.0618,17.0712,16.6228,16.6801,10452698,0
+B.US,D,20230525,000000,16.4892,16.5369,16.2792,16.3078,16676062,0
+B.US,D,20230526,000000,16.5844,16.6228,16.1074,16.2124,11609977,0
+B.US,D,20230530,000000,16.2508,16.2796,15.9244,16.1068,11709992,0
+B.US,D,20230531,000000,16.1452,16.5187,16.0589,16.2028,14930216,0
+B.US,D,20230601,000000,16.2891,16.8363,16.2796,16.75,13162794,0
+B.US,D,20230602,000000,16.6636,16.7404,16.4331,16.6157,13519148,0
+B.US,D,20230605,000000,16.5484,16.6347,16.4331,16.5003,11301901,0
+B.US,D,20230606,000000,16.51,16.5675,16.2315,16.4428,15035109,0
+B.US,D,20230607,000000,16.4765,16.558,16.2508,16.2989,11456184,0
+B.US,D,20230608,000000,16.4812,16.5389,16.3564,16.4619,11187246,0
+B.US,D,20230609,000000,16.4044,16.4812,16.2508,16.3181,11504249,0
+B.US,D,20230612,000000,16.2414,16.2414,16.0779,16.2221,10602371,0
+B.US,D,20230613,000000,16.3084,16.4514,16.1164,16.1356,12606347,0
+B.US,D,20230614,000000,16.3372,16.366,16.0205,16.1068,11270087,0
+B.US,D,20230615,000000,16.0685,16.1331,15.6701,15.8284,23437958,0
+B.US,D,20230616,000000,15.9628,16.1164,15.8236,16.0397,22036107,0
+B.US,D,20230620,000000,15.6941,15.7132,15.3197,15.406,17663298,0
+B.US,D,20230621,000000,15.3484,15.6366,15.219,15.483,14320949,0
+B.US,D,20230622,000000,15.3774,15.7708,15.2621,15.7517,23227100,0
+B.US,D,20230623,000000,15.8477,15.9628,15.6606,15.7997,20828291,0
+B.US,D,20230626,000000,15.7997,16.1356,15.6652,15.9053,16793020,0
+B.US,D,20230627,000000,15.91,16.03,15.5981,15.9915,15703951,0
+B.US,D,20230628,000000,15.8091,15.9436,15.742,15.934,16868483,0
+B.US,D,20230629,000000,15.7229,15.9915,15.6077,15.9628,15353140,0
+B.US,D,20230630,000000,16.0205,16.2508,15.9355,16.2508,12768312,0
+B.US,D,20230703,000000,16.2989,16.51,16.2221,16.4044,8124442,0
+B.US,D,20230705,000000,16.4237,16.4237,16.0107,16.03,15019566,0
+B.US,D,20230706,000000,15.8861,15.934,15.5214,15.5693,17770518,0
+B.US,D,20230707,000000,15.7132,15.8956,15.6366,15.6844,10061876,0
+B.US,D,20230710,000000,15.6173,15.8861,15.5837,15.8668,17001681,0
+B.US,D,20230711,000000,15.9533,16.0685,15.8668,16.0397,12295758,0
+B.US,D,20230712,000000,16.3084,16.8267,16.2748,16.7788,20539454,0
+B.US,D,20230713,000000,16.9227,16.9803,16.7788,16.894,18519176,0
+B.US,D,20230714,000000,16.8267,16.9947,16.6443,16.6539,15835462,0
+B.US,D,20230717,000000,16.6059,16.7691,16.4619,16.6636,9216477,0
+B.US,D,20230718,000000,16.7979,17.182,16.702,16.942,15060414,0
+B.US,D,20230719,000000,16.9131,17.0474,16.8748,16.942,10955621,0
+B.US,D,20230720,000000,16.894,16.9034,16.5675,16.5866,12491258,0
+B.US,D,20230721,000000,16.4909,16.7115,16.4619,16.702,9914108,0
+B.US,D,20230724,000000,16.6828,16.7404,16.558,16.6828,7604994,0
+B.US,D,20230725,000000,16.702,16.8844,16.6251,16.8267,11797740,0
+B.US,D,20230726,000000,16.7979,16.8075,16.39,16.558,15104594,0
+B.US,D,20230727,000000,16.3851,16.3851,16.0877,16.1068,16148313,0
+B.US,D,20230728,000000,16.2604,16.3948,16.1933,16.2989,11712932,0
+B.US,D,20230731,000000,16.4428,16.745,16.3851,16.5964,11020909,0
+B.US,D,20230801,000000,16.2891,16.4138,16.1549,16.3467,14491031,0
+B.US,D,20230802,000000,16.2891,16.3276,15.8477,15.8765,16321069,0
+B.US,D,20230803,000000,15.8861,15.9869,15.6173,15.6558,18718545,0
+B.US,D,20230804,000000,15.8477,15.9031,15.6652,15.8284,16550762,0
+B.US,D,20230807,000000,15.7997,15.9244,15.7132,15.8381,10522815,0
+B.US,D,20230808,000000,15.5886,15.8189,15.3293,15.79,12606140,0
+B.US,D,20230809,000000,15.8956,15.9244,15.6989,15.8189,11963188,0
+B.US,D,20230810,000000,15.9436,16.1741,15.8477,15.9915,12487184,0
+B.US,D,20230811,000000,15.9244,16.2315,15.8965,16.2315,9654574,0
+B.US,D,20230814,000000,16.0492,16.1068,15.8956,16.0013,11537608,0
+B.US,D,20230815,000000,15.9148,15.9483,15.3102,15.3774,18911103,0
+B.US,D,20230816,000000,15.4158,15.4349,15.1085,15.1373,14667546,0
+B.US,D,20230817,000000,15.1949,15.243,14.8782,15.0318,13558195,0
+B.US,D,20230818,000000,14.955,15.027,14.8591,14.9838,14120485,0
+B.US,D,20230821,000000,15.0509,15.1085,14.8493,15.0799,12615640,0
+B.US,D,20230822,000000,15.1085,15.2334,14.955,15.2045,13293790,0
+B.US,D,20230823,000000,15.3581,15.6652,15.3197,15.4638,22038892,0
+B.US,D,20230824,000000,15.3581,15.4425,15.1469,15.3293,11958848,0
+B.US,D,20230825,000000,15.3197,15.3868,14.955,15.2716,17121376,0
+B.US,D,20230828,000000,15.3293,15.5693,15.286,15.5404,11477656,0
+B.US,D,20230829,000000,15.4973,15.7853,15.4638,15.6844,15695379,0
+B.US,D,20230830,000000,15.8487,15.9452,15.6942,15.7906,10676726,0
+B.US,D,20230831,000000,15.7618,15.8198,15.5588,15.6556,7906844,0
+B.US,D,20230901,000000,15.8583,15.8873,15.5542,15.5686,12471022,0
+B.US,D,20230905,000000,15.4624,15.5974,15.3078,15.3754,10865382,0
+B.US,D,20230906,000000,15.2982,15.4624,15.2112,15.2982,9585180,0
+B.US,D,20230907,000000,15.2499,15.3078,15.1918,15.2499,8967097,0
+B.US,D,20230908,000000,15.2788,15.4527,15.2112,15.2402,8559426,0
+B.US,D,20230911,000000,15.4237,15.5395,15.3272,15.5205,8786769,0
+B.US,D,20230912,000000,15.3657,15.6363,15.356,15.5011,7737647,0
+B.US,D,20230913,000000,15.5011,15.588,15.4141,15.5686,10279931,0
+B.US,D,20230914,000000,15.6363,15.868,15.588,15.7714,13311490,0
+B.US,D,20230915,000000,15.8391,16.1191,15.8198,16.0709,18528910,0
+B.US,D,20230918,000000,16.1385,16.2157,15.9984,16.1094,9805558,0
+B.US,D,20230919,000000,16.1479,16.1771,15.6363,15.7714,15508813,0
+B.US,D,20230920,000000,15.8198,16.2349,15.8099,15.8583,22226312,0
+B.US,D,20230921,000000,15.5493,15.6604,15.4141,15.4818,11998237,0
+B.US,D,20230922,000000,15.6169,15.6651,15.2449,15.2499,14445358,0
+B.US,D,20230925,000000,15.2112,15.2595,14.9408,15.018,13672984,0
+B.US,D,20230926,000000,14.9312,14.9842,14.6608,14.6897,15286870,0
+B.US,D,20230927,000000,14.6124,14.6414,14.0137,14.1393,31106567,0
+B.US,D,20230928,000000,14.2165,14.2648,13.975,14.062,22553642,0
+B.US,D,20230929,000000,14.342,14.342,13.9096,14.0523,16934021,0
+B.US,D,20231002,000000,13.8592,13.8881,13.5501,13.7433,17147202,0
+B.US,D,20231003,000000,13.7528,13.9799,13.6757,13.7045,19944980,0
+B.US,D,20231004,000000,13.695,13.7481,13.3472,13.7144,24375765,0
+B.US,D,20231005,000000,13.7433,13.9073,13.6274,13.8784,17405019,0
+B.US,D,20231006,000000,13.9461,14.1874,13.8974,14.0813,19492365,0
+B.US,D,20231009,000000,14.371,14.5062,14.2744,14.342,17061349,0
+B.US,D,20231010,000000,14.4,14.4676,14.3034,14.4482,17289695,0
+B.US,D,20231011,000000,14.6318,14.6994,14.5062,14.6994,16480225,0
+B.US,D,20231012,000000,14.5255,14.6704,14.5062,14.6221,21387956,0
+B.US,D,20231013,000000,15.047,15.3078,14.8966,15.2016,21189382,0
+B.US,D,20231016,000000,15.1242,15.385,15.0664,15.2692,11059160,0
+B.US,D,20231017,000000,15.2788,15.8632,15.2305,15.8583,19279105,0
+B.US,D,20231018,000000,16.0033,16.1625,15.8391,15.9742,22401799,0
+B.US,D,20231019,000000,15.9066,16.061,15.7134,16.0419,19861100,0
+B.US,D,20231020,000000,16.1191,16.5537,16.1094,16.3123,31218056,0
+B.US,D,20231023,000000,16.1479,16.2785,15.8293,15.9838,20303469,0
+B.US,D,20231024,000000,15.7811,16.0226,15.7134,15.9934,12880435,0
+B.US,D,20231025,000000,15.955,16.2929,15.9452,16.0128,21087608,0
+B.US,D,20231026,000000,15.9838,16.0033,15.5493,15.7424,23986929,0
+B.US,D,20231027,000000,15.6748,15.8583,15.2982,15.7714,26453446,0
+B.US,D,20231030,000000,15.7424,15.8053,15.5299,15.5588,18033131,0
+B.US,D,20231031,000000,15.5299,15.7183,15.3175,15.4335,18348587,0
+B.US,D,20231101,000000,15.4527,15.5205,15.2788,15.4818,17945332,0
+B.US,D,20231102,000000,15.6458,15.6748,15.3657,15.5011,23398564,0
+B.US,D,20231103,000000,15.6458,16.0033,15.5686,15.9163,29440652,0
+B.US,D,20231106,000000,15.7714,15.9645,15.67,15.7328,15757065,0
+B.US,D,20231107,000000,15.4768,15.5588,15.0373,15.2209,20308324,0
+B.US,D,20231108,000000,15.0954,15.1726,14.5642,14.6512,15220170,0
+B.US,D,20231109,000000,14.7283,15.0277,14.5932,14.7767,11508128,0
+B.US,D,20231110,000000,14.6414,14.709,14.4966,14.6994,12558244,0
+B.US,D,20231113,000000,14.709,14.8153,14.5932,14.6124,12470416,0
+B.US,D,20231114,000000,14.9697,15.2595,14.8732,15.1726,16240609,0
+B.US,D,20231115,000000,15.1148,15.2209,14.9697,15.076,11704063,0
+B.US,D,20231116,000000,15.1726,15.5395,15.1533,15.3368,15458025,0
+B.US,D,20231117,000000,15.5299,15.5299,15.1533,15.1726,9638065,0
+B.US,D,20231120,000000,15.0567,15.3165,14.9422,15.2499,9480931,0
+B.US,D,20231121,000000,15.5011,15.8198,15.5011,15.6363,19911265,0
+B.US,D,20231122,000000,15.6651,15.7424,15.5299,15.6844,13311273,0
+B.US,D,20231124,000000,15.7231,15.7811,15.5591,15.6748,7363542,0
+B.US,D,20231127,000000,15.9452,16.1191,15.7714,16.0033,19080960,0
+B.US,D,20231128,000000,16.0998,16.8724,16.0322,16.8434,33398785,0
+B.US,D,20231129,000000,16.8143,16.9988,16.7367,16.8921,17811109,0
+B.US,D,20231130,000000,16.8046,17.1056,16.756,17.0862,20148698,0
+B.US,D,20231201,000000,17.0572,17.2805,17.0086,17.2223,23686321,0
+B.US,D,20231204,000000,17.096,17.1446,16.8676,17.028,21490924,0
+B.US,D,20231205,000000,16.9114,17.0183,16.7367,16.9211,16657493,0
+B.US,D,20231206,000000,17.0086,17.1348,16.8434,16.8629,13233044,0
+B.US,D,20231207,000000,16.9211,16.9601,16.62,16.7268,14548728,0
+B.US,D,20231208,000000,16.3869,16.5424,16.1926,16.3091,18795646,0
+B.US,D,20231211,000000,16.1245,16.2314,15.9594,16.1926,14022210,0
+B.US,D,20231212,000000,16.2314,16.2413,15.7943,15.8721,13847481,0
+B.US,D,20231213,000000,15.8429,16.9308,15.7943,16.9308,21647372,0
+B.US,D,20231214,000000,17.0862,17.4492,17.062,17.1446,20737719,0
+B.US,D,20231215,000000,17.0766,17.1446,16.9114,17.0086,20543599,0
+B.US,D,20231218,000000,17.0766,17.2416,16.9502,17.2223,15417745,0
+B.US,D,20231219,000000,17.2319,17.7176,17.2223,17.5719,17748888,0
+B.US,D,20231220,000000,17.5914,17.6108,17.2417,17.2611,15528380,0
+B.US,D,20231221,000000,17.5719,17.6448,17.3778,17.4554,15928747,0
+B.US,D,20231222,000000,17.776,18.0188,17.64,17.64,21905910,0
+B.US,D,20231226,000000,17.7856,17.7948,17.5526,17.6496,6656869,0
+B.US,D,20231227,000000,17.708,18.009,17.708,17.9411,13054850,0
+B.US,D,20231228,000000,17.8342,17.8926,17.5623,17.5719,12445777,0
+B.US,D,20231229,000000,17.5039,17.5817,17.3194,17.5719,12311088,0
+B.US,D,20240102,000000,17.5039,17.708,17.3097,17.3679,13666754,0
+B.US,D,20240103,000000,16.9601,17.3097,16.5813,16.8337,25207353,0
+B.US,D,20240104,000000,16.8823,16.966,16.5618,16.8531,21070659,0
+B.US,D,20240105,000000,16.9406,17.2125,16.7706,16.9892,17061811,0
+B.US,D,20240108,000000,16.8921,17.4068,16.8143,17.1834,18584074,0
+B.US,D,20240109,000000,17.1834,17.1931,16.8726,16.9018,15250857,0
+B.US,D,20240110,000000,16.9406,17.0183,16.7075,16.8434,13433603,0
+B.US,D,20240111,000000,16.8823,16.9892,16.455,16.6589,14599535,0
+B.US,D,20240112,000000,17.0766,17.3097,16.9988,17.1348,16951979,0
+B.US,D,20240116,000000,16.7851,16.8143,15.4932,15.5031,37063799,0
+B.US,D,20240117,000000,15.1679,15.2309,14.9784,15.1145,27099987,0
+B.US,D,20240118,000000,15.1338,15.1533,14.8909,15.0853,18201407,0
+B.US,D,20240119,000000,15.1727,15.2213,15.0075,15.163,14928301,0
+B.US,D,20240122,000000,14.9784,15.2019,14.8909,15.1436,14260113,0
+B.US,D,20240123,000000,15.3281,15.6097,15.2699,15.5321,18809766,0
+B.US,D,20240124,000000,15.7943,15.8915,15.0853,15.0853,23590151,0
+B.US,D,20240125,000000,15.2892,15.2892,15.095,15.1436,17914952,0
+B.US,D,20240126,000000,15.2213,15.3866,15.0755,15.0853,16617891,0
+B.US,D,20240129,000000,15.2407,15.2892,15.0174,15.2504,17911838,0
+B.US,D,20240130,000000,15.3572,15.4544,15.1145,15.2309,14243887,0
+B.US,D,20240131,000000,15.3087,15.605,15.1046,15.1533,25803497,0
+B.US,D,20240201,000000,15.3281,15.5904,15.0561,15.4349,20910120,0
+B.US,D,20240202,000000,15.0463,15.0755,14.7646,14.9687,25122485,0
+B.US,D,20240205,000000,14.755,14.8619,14.6578,14.7356,20081991,0
+B.US,D,20240206,000000,14.7841,14.7938,14.5803,14.5997,21191312,0
+B.US,D,20240207,000000,14.5703,14.6384,14.4636,14.5024,23065052,0
+B.US,D,20240208,000000,14.483,14.5413,14.3081,14.3956,23825282,0
+B.US,D,20240209,000000,14.3761,14.3761,14.1625,14.2499,17696992,0
+B.US,D,20240212,000000,14.2693,14.3761,14.1237,14.3081,19879408,0
+B.US,D,20240213,000000,14.0847,14.0847,13.6185,13.7448,32163670,0
+B.US,D,20240214,000000,13.8614,13.9099,13.3659,13.6574,33389269,0
+B.US,D,20240215,000000,13.9294,14.2305,13.842,14.182,30034244,0
+B.US,D,20240216,000000,14.1625,14.347,14.0702,14.2305,19950273,0
+B.US,D,20240220,000000,14.3665,14.5112,14.2013,14.3081,15904277,0
+B.US,D,20240221,000000,14.3081,14.347,14.0847,14.3275,15612638,0
+B.US,D,20240222,000000,14.1916,14.2061,13.9487,13.9779,15899971,0
+B.US,D,20240223,000000,14.0458,14.3374,13.9585,14.3179,21612938,0
+B.US,D,20240226,000000,14.0945,14.2402,13.9876,14.2305,17687559,0
+B.US,D,20240227,000000,14.2596,14.2886,14.0945,14.0945,16395677,0
+B.US,D,20240228,000000,14.0945,14.1043,13.9576,14.0162,13203523,0
+B.US,D,20240229,000000,14.3488,14.476,14.29,14.339,19490630,0
+B.US,D,20240301,000000,14.4368,14.7106,14.2412,14.6129,26094596,0
+B.US,D,20240304,000000,14.8085,15.1789,14.7156,15.1215,35506155,0
+B.US,D,20240305,000000,15.3954,15.4735,15.1899,15.1899,29836115,0
+B.US,D,20240306,000000,15.3758,15.6496,15.2975,15.3659,28047800,0
+B.US,D,20240307,000000,15.63,15.6986,15.4931,15.5519,23325135,0
+B.US,D,20240308,000000,15.6204,15.7426,15.405,15.415,24502037,0
+B.US,D,20240311,000000,15.4246,15.5715,15.3954,15.5225,25428159,0
+B.US,D,20240312,000000,15.2389,15.3367,15.0629,15.2975,20022564,0
+B.US,D,20240313,000000,15.3171,15.679,15.2877,15.63,20354321,0
+B.US,D,20240314,000000,15.4931,15.5177,15.2486,15.415,16933950,0
+B.US,D,20240315,000000,15.3562,15.4835,15.2682,15.415,20871047,0
+B.US,D,20240318,000000,15.415,15.454,15.2682,15.2877,12459565,0
+B.US,D,20240319,000000,15.1704,15.234,14.8965,14.9161,20492834,0
+B.US,D,20240320,000000,14.877,15.4442,14.8574,15.3367,18683797,0
+B.US,D,20240321,000000,15.6496,15.8942,15.454,15.4638,27390557,0
+B.US,D,20240322,000000,15.3659,15.5419,15.1509,15.1802,21879579,0
+B.US,D,20240325,000000,15.3171,15.5861,15.1998,15.229,13950313,0
+B.US,D,20240326,000000,15.405,15.454,15.1802,15.1802,16814577,0
+B.US,D,20240327,000000,15.278,15.8551,15.2633,15.8551,28661899,0
+B.US,D,20240328,000000,16.0898,16.3344,15.9039,16.2756,29992738,0
+B.US,D,20240401,000000,16.6375,16.6864,16.3148,16.4909,29763265,0
+B.US,D,20240402,000000,16.5789,16.8331,16.4421,16.8038,35224633,0
+B.US,D,20240403,000000,16.755,17.107,16.7158,17.0386,28559064,0
+B.US,D,20240404,000000,16.9897,17.1461,16.8577,17.0092,30024129,0
+B.US,D,20240405,000000,16.9604,17.6156,16.9212,17.4689,36262853,0
+B.US,D,20240408,000000,17.6254,17.7232,17.0973,17.3124,28167285,0
+B.US,D,20240409,000000,17.733,17.9189,17.5471,17.6156,30186784,0
+B.US,D,20240410,000000,17.2439,17.6059,17.1266,17.508,32018207,0
+B.US,D,20240411,000000,17.6156,17.7232,17.2734,17.645,27920385,0
+B.US,D,20240412,000000,18.0167,18.535,17.3319,17.4689,51057170,0
+B.US,D,20240415,000000,17.4396,17.4494,16.7334,16.9897,33592113,0
+B.US,D,20240416,000000,16.4225,16.4421,15.7475,16.1192,50785605,0
+B.US,D,20240417,000000,16.1778,16.4909,16.1035,16.3344,25355269,0
+B.US,D,20240418,000000,16.5006,16.6588,16.3197,16.6082,19032739,0
+B.US,D,20240419,000000,16.4909,16.8625,16.4544,16.7256,26170250,0
+B.US,D,20240422,000000,16.0115,16.3783,15.9431,16.0604,27469453,0
+B.US,D,20240423,000000,15.9235,16.4175,15.9039,16.3245,27337958,0
+B.US,D,20240424,000000,16.1093,16.2219,16.0062,16.1583,26433159,0
+B.US,D,20240425,000000,16.1778,16.8625,16.0703,16.706,43730496,0
+B.US,D,20240426,000000,16.8234,16.8821,16.5494,16.7158,20257771,0
+B.US,D,20240429,000000,16.8234,17.0678,16.5594,16.9408,19635214,0
+B.US,D,20240430,000000,16.5104,16.6962,16.2365,16.2756,31556073,0
+B.US,D,20240501,000000,16.4517,16.5202,15.8648,16.0018,36133086,0
+B.US,D,20240502,000000,15.9333,16.3245,15.816,16.1876,19549082,0
+B.US,D,20240503,000000,16.2659,16.2659,15.9675,16.0996,17182630,0
+B.US,D,20240506,000000,16.4125,16.4909,16.2463,16.3049,13973662,0
+B.US,D,20240507,000000,16.2463,16.3929,16.169,16.3734,13019746,0
+B.US,D,20240508,000000,16.1876,16.5104,16.1876,16.354,12483065,0
+B.US,D,20240509,000000,16.4321,16.7646,16.4321,16.6571,19185985,0
+B.US,D,20240510,000000,16.9212,16.9408,16.5446,16.5594,16909961,0
+B.US,D,20240513,000000,16.5494,16.7599,16.4321,16.569,12975110,0
+B.US,D,20240514,000000,16.6571,16.7745,16.5886,16.7745,13270786,0
+B.US,D,20240515,000000,16.9604,17.1853,16.6669,17.0386,20360662,0
+B.US,D,20240516,000000,17.0092,17.2243,16.8919,17.1364,16657781,0
+B.US,D,20240517,000000,17.4103,17.4983,17.2488,17.4983,21551070,0
+B.US,D,20240520,000000,17.5863,17.7036,17.3565,17.5276,18469617,0
+B.US,D,20240521,000000,17.4592,17.5374,17.3124,17.4103,14531456,0
+B.US,D,20240522,000000,17.2146,17.3124,16.843,16.9114,21542160,0
+B.US,D,20240523,000000,16.8234,17.0092,16.5398,16.569,25930620,0
+B.US,D,20240524,000000,16.706,16.8038,16.6375,16.6473,14204167,0
+B.US,D,20240528,000000,16.8625,17.0874,16.6816,17.0582,21926342,0
+B.US,D,20240529,000000,16.8625,16.9994,16.5398,16.5494,12543420,0
+B.US,D,20240530,000000,16.5886,16.8331,16.5886,16.7354,12581881,0
+B.US,D,20240531,000000,16.8534,16.9813,16.696,16.8141,20750418,0
+B.US,D,20240603,000000,16.8731,17.2469,16.7944,17.1387,18965911,0
+B.US,D,20240604,000000,16.8141,16.8141,16.0958,16.2237,32861159,0
+B.US,D,20240605,000000,16.2532,16.4676,16.1253,16.4303,15860544,0
+B.US,D,20240606,000000,16.3861,17.0895,16.2435,17.0404,23931077,0
+B.US,D,20240607,000000,16.5484,16.5583,15.8597,15.8892,36792577,0
+B.US,D,20240610,000000,15.9876,16.1943,15.8597,16.1843,21843921,0
+B.US,D,20240611,000000,16.0172,16.0172,15.7417,15.9188,17348667,0
+B.US,D,20240612,000000,16.1843,16.2926,15.9482,16.1352,25850047,0
+B.US,D,20240613,000000,16.0269,16.2435,15.663,15.8105,22013122,0
+B.US,D,20240614,000000,15.9385,15.9385,15.663,15.7711,19714217,0
+B.US,D,20240617,000000,15.7417,15.9188,15.7122,15.8794,20199636,0
+B.US,D,20240618,000000,15.8302,16.2336,15.8105,16.145,19722322,0
+B.US,D,20240620,000000,16.2336,16.8731,16.1746,16.6861,31705793,0
+B.US,D,20240621,000000,16.7058,16.7058,16.1843,16.2926,36520932,0
+B.US,D,20240624,000000,16.4106,16.5386,16.3123,16.45,14850495,0
+B.US,D,20240625,000000,16.3418,16.5189,16.2385,16.3221,15192612,0
+B.US,D,20240626,000000,16.0762,16.568,16.0663,16.5288,17210193,0
+B.US,D,20240627,000000,16.7058,16.7451,16.5583,16.568,15031634,0
+B.US,D,20240628,000000,16.7157,16.7354,16.3123,16.4106,13489455,0
+B.US,D,20240701,000000,16.4894,16.573,16.2729,16.2926,9343263,0
+B.US,D,20240702,000000,16.2926,16.4303,16.145,16.3517,11997249,0
+B.US,D,20240703,000000,16.578,17.0797,16.568,17.0207,19311651,0
+B.US,D,20240705,000000,17.2764,17.4929,17.1387,17.1584,23639725,0
+B.US,D,20240708,000000,16.9715,17.1761,16.8288,17.0994,18610922,0
+B.US,D,20240709,000000,17.0698,17.2627,16.9813,17.1584,16667671,0
+B.US,D,20240710,000000,17.3846,17.5815,17.3552,17.4929,20235136,0
+B.US,D,20240711,000000,17.7586,17.8914,17.5667,17.8373,32030811,0
+B.US,D,20240712,000000,17.5421,18.2701,17.5224,18.221,23424481,0
+B.US,D,20240715,000000,18.1816,18.3292,18.0144,18.0635,24620800,0
+B.US,D,20240716,000000,18.1423,18.9687,18.0341,18.9392,37510570,0
+B.US,D,20240717,000000,19.0376,19.1359,18.5456,18.5752,30977415,0
+B.US,D,20240718,000000,18.703,18.703,18.1423,18.2407,18244200,0
+B.US,D,20240719,000000,17.7094,18.1915,17.665,18.093,25359478,0
+B.US,D,20240722,000000,17.9947,18.1595,17.9396,18.0635,15118671,0
+B.US,D,20240723,000000,18.1029,18.3646,17.9455,18.2701,18603123,0
+B.US,D,20240724,000000,18.3981,18.7226,18.1521,18.162,22421709,0
+B.US,D,20240725,000000,17.6306,17.7389,17.4143,17.4338,22722140,0
+B.US,D,20240726,000000,17.5618,17.6602,17.4437,17.5028,21429240,0
+B.US,D,20240729,000000,17.5913,17.6995,17.3799,17.6799,12834128,0
+B.US,D,20240730,000000,17.788,17.9061,17.6159,17.8471,13586830,0
+B.US,D,20240731,000000,18.0635,18.2898,18.0144,18.2112,17184713,0
+B.US,D,20240801,000000,18.2013,18.4669,17.7044,17.9455,20913272,0
+B.US,D,20240802,000000,18.1915,18.3784,17.2272,17.6209,28631316,0
+B.US,D,20240805,000000,16.1253,17.0601,15.8302,16.9027,25986175,0
+B.US,D,20240806,000000,16.9912,17.3257,16.8142,17.1092,27916677,0
+B.US,D,20240807,000000,17.306,17.3453,16.4795,16.5386,26261292,0
+B.US,D,20240808,000000,16.6763,17.0994,16.578,17.0601,20003429,0
+B.US,D,20240809,000000,17.1781,17.1781,16.8977,17.1289,14087617,0
+B.US,D,20240812,000000,17.552,18.7572,17.5224,18.6834,35490883,0
+B.US,D,20240813,000000,18.6342,19.008,18.526,18.8212,20978458,0
+B.US,D,20240814,000000,18.7769,18.8605,18.4572,18.8506,25972048,0
+B.US,D,20240815,000000,18.8506,18.9687,18.4375,18.7425,19164955,0
+B.US,D,20240816,000000,18.9589,19.4507,18.9293,19.3918,26817294,0
+B.US,D,20240819,000000,19.3918,19.9722,19.3721,19.8836,24717363,0
+B.US,D,20240820,000000,20.3067,20.5527,19.9869,20.0805,24046288,0
+B.US,D,20240821,000000,20.0952,20.3756,19.9722,20.287,20774619,0
+B.US,D,20240822,000000,19.9919,20.0755,19.6869,19.9132,19090651,0
+B.US,D,20240823,000000,20.1296,20.3067,19.9427,20.169,18701122,0
+B.US,D,20240826,000000,20.3609,20.3953,20.0706,20.1396,15547037,0
+B.US,D,20240827,000000,19.7361,20.1199,19.6181,20.1199,15748000,0
+B.US,D,20240828,000000,19.7853,19.8591,19.4507,19.6278,19987196,0
+B.US,D,20240829,000000,19.7755,20.1494,19.7066,19.9919,15385182,0
+B.US,D,20240830,000000,19.9227,20.0907,19.7447,19.9623,14219823,0
+B.US,D,20240903,000000,19.6212,19.6937,19.1712,19.3789,15778395,0
+B.US,D,20240904,000000,19.1664,19.3394,19.0131,19.102,16939718,0
+B.US,D,20240905,000000,19.5272,19.7299,19.2108,19.2404,15551429,0
+B.US,D,20240906,000000,19.191,19.3838,18.7263,18.7857,15022767,0
+B.US,D,20240909,000000,18.8845,19.102,18.845,19.0625,16136123,0
+B.US,D,20240910,000000,19.1515,19.3986,19.0823,19.3789,15828952,0
+B.US,D,20240911,000000,19.3294,19.5668,19.112,19.5371,14647829,0
+B.US,D,20240912,000000,20.0117,20.5011,19.9326,20.3479,23473783,0
+B.US,D,20240913,000000,20.6049,20.8916,20.5357,20.6049,16746936,0
+B.US,D,20240916,000000,20.5753,20.6148,20.1836,20.2885,15372090,0
+B.US,D,20240917,000000,20.0413,20.3677,20.0018,20.2489,12646281,0
+B.US,D,20240918,000000,20.3677,20.7137,19.8238,19.8337,25167882,0
+B.US,D,20240919,000000,20.3379,20.4071,19.8436,20.0018,17622596,0
+B.US,D,20240920,000000,20.2687,20.3379,19.9623,20.1501,23477777,0
+B.US,D,20240923,000000,20.2193,20.4369,19.8733,19.982,21254215,0
+B.US,D,20240924,000000,20.1205,20.3479,19.893,20.1995,24065228,0
+B.US,D,20240925,000000,20.2095,20.5209,20.1797,20.4665,23161637,0
+B.US,D,20240926,000000,20.6148,20.9708,20.4715,20.773,28976852,0
+B.US,D,20240927,000000,20.5159,20.7186,19.9721,20.0018,19953480,0
+B.US,D,20240930,000000,19.5866,19.9425,19.4481,19.6656,19000253,0
+B.US,D,20241001,000000,19.9425,20.2885,19.8239,20.071,21923765,0
+B.US,D,20241002,000000,20.1007,20.3291,19.8733,19.9523,15553489,0
+B.US,D,20241003,000000,19.7052,19.7744,19.458,19.6261,18012877,0
+B.US,D,20241004,000000,19.5568,19.9672,19.4778,19.8831,20267078,0
+B.US,D,20241007,000000,19.7348,19.7546,19.5371,19.6558,12850284,0
+B.US,D,20241008,000000,19.5568,19.6854,19.29,19.4382,19005245,0
+B.US,D,20241009,000000,19.3048,19.4678,19.0823,19.4382,15994136,0
+B.US,D,20241010,000000,19.5074,19.8701,19.3789,19.8436,17979857,0
+B.US,D,20241011,000000,19.982,20.1105,19.6953,19.7645,15375429,0
+B.US,D,20241014,000000,19.6558,19.8792,19.547,19.7546,8118224,0
+B.US,D,20241015,000000,19.7447,20.0018,19.6804,19.982,13523598,0
+B.US,D,20241016,000000,20.0315,20.3479,19.4778,19.7151,23414855,0
+B.US,D,20241017,000000,19.982,20.2489,19.8634,20.1105,15894340,0
+B.US,D,20241018,000000,20.2787,20.9015,20.2143,20.684,22868878,0
+B.US,D,20241021,000000,20.8916,21.1092,20.599,20.6247,20464354,0
+B.US,D,20241022,000000,20.862,21.0103,20.768,20.951,20059287,0
+B.US,D,20241023,000000,20.6247,20.951,20.3677,20.5653,22274965,0
+B.US,D,20241024,000000,20.7137,20.773,19.7002,20.0907,31066183,0
+B.US,D,20241025,000000,19.7546,19.7843,19.2404,19.3888,31264658,0
+B.US,D,20241028,000000,19.3096,19.7645,19.2702,19.7546,17590482,0
+B.US,D,20241029,000000,19.8594,20.0907,19.7775,20.0513,21577192,0
+B.US,D,20241030,000000,19.8238,19.893,19.4976,19.8238,27617134,0
+B.US,D,20241031,000000,19.3986,19.4778,18.9439,19.102,26958448,0
+B.US,D,20241101,000000,19.1317,19.3172,18.8252,18.8351,18414768,0
+B.US,D,20241104,000000,18.9241,18.9933,18.5978,18.6868,17281772,0
+B.US,D,20241105,000000,18.8351,18.8746,18.5533,18.667,14778120,0
+B.US,D,20241106,000000,17.6981,18.2815,17.5102,18.2221,27467588,0
+B.US,D,20241107,000000,17.9749,18.3309,17.6585,18.2715,33655163,0
+B.US,D,20241108,000000,18.0837,18.2122,17.9255,18.1925,28317112,0
+B.US,D,20241111,000000,17.3026,17.525,17.0999,17.2037,36120073,0
+B.US,D,20241112,000000,16.8774,17.0851,16.6401,16.828,36141717,0
+B.US,D,20241113,000000,17.006,17.0851,16.5511,16.6006,24489192,0
+B.US,D,20241114,000000,16.5215,16.8577,16.4227,16.6599,32348156,0
+B.US,D,20241115,000000,16.6797,16.7193,16.4029,16.4621,19895821,0
+B.US,D,20241118,000000,16.8972,17.0258,16.7786,17.006,31464310,0
+B.US,D,20241119,000000,17.2136,17.5596,17.1444,17.5201,30361575,0
+B.US,D,20241120,000000,17.5102,17.8068,17.441,17.6882,26611428,0
+B.US,D,20241121,000000,17.8859,17.9749,17.6288,17.9156,25285511,0
+B.US,D,20241122,000000,18.0046,18.0738,17.8068,18.0145,22035683,0
+B.US,D,20241125,000000,17.3718,17.535,17.174,17.4806,25219866,0
+B.US,D,20241126,000000,17.3224,17.5004,17.1642,17.362,28085185,0
+B.US,D,20241127,000000,17.4312,17.5498,17.3026,17.3718,22085406,0
+B.US,D,20241129,000000,17.5408,17.5707,17.3519,17.3917,10507750,0
+B.US,D,20241202,000000,17.2724,17.3619,17.0735,17.1133,19947344,0
+B.US,D,20241203,000000,17.2525,17.6403,17.2525,17.511,19298887,0
+B.US,D,20241204,000000,17.4016,17.5408,17.2724,17.2724,18601447,0
+B.US,D,20241205,000000,17.2724,17.4513,16.7155,16.8547,30019839,0
+B.US,D,20241206,000000,16.7752,16.8547,16.5365,16.6757,20938803,0
+B.US,D,20241209,000000,16.9641,17.3519,16.9542,16.984,19219982,0
+B.US,D,20241210,000000,17.1829,17.2525,17.0238,17.0437,16470626,0
+B.US,D,20241211,000000,17.0785,17.5657,17.0138,17.5309,15977480,0
+B.US,D,20241212,000000,17.1829,17.3869,17.0536,17.0735,12414201,0
+B.US,D,20241213,000000,16.8746,16.964,16.636,16.6857,13439817,0
+B.US,D,20241216,000000,16.5664,16.6061,16.2084,16.2581,19606580,0
+B.US,D,20241217,000000,16.0692,16.2382,16.0194,16.1487,17123351,0
+B.US,D,20241218,000000,15.9996,16.087,15.3673,15.4228,25248512,0
+B.US,D,20241219,000000,15.4526,15.5819,15.0251,15.1444,25117966,0
+B.US,D,20241220,000000,15.214,15.5521,15.0748,15.3731,27364966,0
+B.US,D,20241223,000000,15.3035,15.5223,15.2239,15.5024,15842552,0
+B.US,D,20241224,000000,15.5223,15.6217,15.4129,15.6217,10038498,0
+B.US,D,20241226,000000,15.6217,15.741,15.5521,15.6515,9735818,0
+B.US,D,20241227,000000,15.4725,15.6814,15.3731,15.5919,13717460,0
+B.US,D,20241230,000000,15.4129,15.4626,15.2239,15.3731,17128913,0
+B.US,D,20241231,000000,15.3035,15.4526,15.2836,15.4129,13795487,0
+B.US,D,20250102,000000,15.6714,15.9697,15.6515,15.8802,12665539,0
+B.US,D,20250103,000000,15.8106,15.8951,15.746,15.751,11413379,0
+B.US,D,20250106,000000,15.7907,15.8504,15.4129,15.4129,13458193,0
+B.US,D,20250107,000000,15.5521,15.8308,15.393,15.4825,19199022,0
+B.US,D,20250108,000000,15.5123,15.8007,15.4526,15.751,23804514,0
+B.US,D,20250110,000000,15.9996,16.1487,15.5869,15.6316,19779249,0
+B.US,D,20250113,000000,15.3234,15.4825,15.2239,15.3632,16040916,0
+B.US,D,20250114,000000,15.2637,15.6117,15.2239,15.4924,17423159,0
+B.US,D,20250115,000000,15.7112,15.8454,15.5322,15.751,15440707,0
+B.US,D,20250116,000000,15.8305,15.8702,15.6217,15.6615,14427203,0
+B.US,D,20250117,000000,15.6316,16.3178,15.4924,15.9101,15467351,0
+B.US,D,20250121,000000,15.8603,16.1239,15.7758,15.8902,17681904,0
+B.US,D,20250122,000000,16.0095,16.0344,15.6417,15.6814,18327448,0
+B.US,D,20250123,000000,15.5123,15.8405,15.383,15.7311,27254432,0
+B.US,D,20250124,000000,15.9797,16.4669,15.8603,16.0393,22495897,0
+B.US,D,20250127,000000,15.7609,15.9996,15.6167,15.9697,28309510,0
+B.US,D,20250128,000000,15.9697,16.1487,15.8206,15.8703,17074750,0
+B.US,D,20250129,000000,15.7907,16.0393,15.6117,15.8703,20341582,0
+B.US,D,20250130,000000,16.1487,16.7255,16.1089,16.4769,29019718,0
+B.US,D,20250131,000000,16.6757,16.7652,16.2482,16.278,25990740,0
+B.US,D,20250203,000000,16.3277,16.6161,16.2382,16.4669,15298424,0
+B.US,D,20250204,000000,16.5067,16.7155,16.3675,16.5862,19270412,0
+B.US,D,20250205,000000,16.7553,17.1431,16.7553,17.0536,32503471,0
+B.US,D,20250206,000000,17.0437,17.1331,16.9442,17.0834,19703825,0
+B.US,D,20250207,000000,17.2425,17.3917,16.8249,16.9442,28630763,0
+B.US,D,20250210,000000,17.4066,17.5707,17.2127,17.342,25712259,0
+B.US,D,20250211,000000,17.2425,17.2724,16.9641,16.974,27113641,0
+B.US,D,20250212,000000,17.2425,18.396,17.1331,18.0679,40863234,0
+B.US,D,20250213,000000,18.1176,18.4258,17.9386,18.3363,35116245,0
+B.US,D,20250214,000000,18.3861,18.4159,17.8194,17.8392,29237350,0
+B.US,D,20250218,000000,18.227,18.3165,17.9586,18.2568,25558995,0
+B.US,D,20250219,000000,18.1872,18.9429,18.038,18.6744,40033128,0
+B.US,D,20250220,000000,18.744,19.0473,18.6446,18.7142,25651251,0
+B.US,D,20250221,000000,18.58,18.6645,18.1673,18.1971,29950225,0
+B.US,D,20250224,000000,18.3612,18.3861,18.0082,18.1673,23600552,0
+B.US,D,20250225,000000,18.048,18.1076,17.6303,17.9684,29724433,0
+B.US,D,20250226,000000,17.8889,18.4308,17.8093,18.3463,32335728,0
+B.US,D,20250227,000000,18.048,18.0878,17.6701,17.69,29062223,0
+B.US,D,20250228,000000,17.36,17.77,17.2801,17.75,35394835,0
+B.US,D,20250303,000000,18.04,18.18,17.6001,17.69,22339095,0
+B.US,D,20250304,000000,18,18.03,17.48,17.73,24962605,0
+B.US,D,20250305,000000,17.98,18.48,17.87,18.46,23787278,0
+B.US,D,20250306,000000,18.33,18.78,18.26,18.46,22062069,0
+B.US,D,20250307,000000,18.37,18.88,18.3,18.6,25565746,0
+B.US,D,20250310,000000,18.5,18.6799,18.055,18.2,26322179,0
+B.US,D,20250311,000000,18.39,18.68,18.2199,18.45,20367533,0
+B.US,D,20250312,000000,18.39,18.495,18.13,18.34,19500254,0
+B.US,D,20250313,000000,18.46,19.08,18.415,18.73,30317991,0
+B.US,D,20250314,000000,19.03,19.07,18.76,18.78,22185282,0
+B.US,D,20250317,000000,18.89,19.25,18.89,19.18,19224630,0
+B.US,D,20250318,000000,19.63,19.74,19.3,19.33,28703887,0
+B.US,D,20250319,000000,19.36,19.47,19.195,19.39,21637299,0
+B.US,D,20250320,000000,19.19,19.42,19.095,19.28,11141688,0
+B.US,D,20250321,000000,19.01,19.13,18.725,18.87,25016602,0
+B.US,D,20250324,000000,18.93,19.065,18.87,18.89,14750692,0
+B.US,D,20250325,000000,19.11,19.44,19.1,19.35,19124616,0
+B.US,D,20250326,000000,19.43,19.54,19.21,19.31,14958392,0
+B.US,D,20250327,000000,19.47,19.62,19.35,19.56,15567435,0
+B.US,D,20250328,000000,19.75,19.885,19.08,19.14,23714079,0
+B.US,D,20250331,000000,19.4,19.5,18.772,19.44,27744663,0
+B.US,D,20250401,000000,19.5,19.75,19.32,19.66,25220220,0
+B.US,D,20250402,000000,19.71,19.74,19.17,19.41,19210943,0
+B.US,D,20250403,000000,18.365,19.76,18.32,19.38,37346491,0
+B.US,D,20250404,000000,18.81,18.98,17.61,17.67,37354128,0
+B.US,D,20250407,000000,17.15,18.55,17,17.64,30450430,0
+B.US,D,20250408,000000,18.25,18.38,17.35,17.52,27258212,0
+B.US,D,20250409,000000,18.16,18.935,17.95,18.8,41270090,0
+B.US,D,20250410,000000,18.95,19.53,18.81,19.24,30895203,0
+B.US,D,20250411,000000,20.11,20.845,20,20.59,41834179,0
+B.US,D,20250414,000000,20.35,20.75,19.835,20.41,25585509,0
+B.US,D,20250415,000000,20.61,20.68,20.28,20.32,20283345,0
+B.US,D,20250416,000000,20.99,21.11,20.41,20.65,28268669,0
+B.US,D,20250417,000000,20.42,20.515,20.01,20.17,19887484,0
+B.US,D,20250421,000000,20.9,20.94,20.22,20.45,22367433,0
+B.US,D,20250422,000000,20.76,20.83,19.88,19.97,32353020,0
+B.US,D,20250423,000000,19.01,19.21,18.79,19.06,37521648,0
+B.US,D,20250424,000000,19.3,19.42,18.9802,19.41,20656919,0
+B.US,D,20250425,000000,18.88,19.16,18.77,19.05,17057503,0
+B.US,D,20250428,000000,18.96,19.31,18.9,19.3,16495558,0
+B.US,D,20250429,000000,19.09,19.25,18.86,18.9,15790625,0
+B.US,D,20250430,000000,18.75,19.08,18.75,19.04,14034510,0
+B.US,D,20250501,000000,18.54,18.63,18.28,18.37,19966902,0
+B.US,D,20250502,000000,18.64,18.665,18.125,18.41,19715829,0
+B.US,D,20250505,000000,18.87,18.875,18.44,18.64,21127936,0
+B.US,D,20250506,000000,19.03,19.28,18.875,19.23,27327396,0
+B.US,D,20250507,000000,18.75,19.59,18.64,19.4,32362144,0
+B.US,D,20250508,000000,19.31,19.41,18.86,18.86,21284071,0
+B.US,D,20250509,000000,19.04,19.47,18.88,19.46,10664186,0
+B.US,D,20250512,000000,18.63,18.71,18.09,18.23,21013753,0
+B.US,D,20250513,000000,18.32,18.32,17.98,18.16,14911517,0
+B.US,D,20250514,000000,17.82,17.82,17.475,17.63,21020101,0
+B.US,D,20250515,000000,17.82,17.98,17.65,17.95,26560308,0
+B.US,D,20250516,000000,17.41,17.89,17.41,17.83,16196207,0
+B.US,D,20250519,000000,18.06,18.21,17.955,18.2,10833529,0
+B.US,D,20250520,000000,18.23,18.7,18.2,18.67,13780083,0
+B.US,D,20250521,000000,18.76,18.98,18.7288,18.82,15024524,0
+B.US,D,20250522,000000,18.75,18.81,18.4135,18.67,14365236,0
+B.US,D,20250523,000000,18.99,19.1399,18.811,19.07,11909671,0
+B.US,D,20250527,000000,18.64,19.05,18.58,18.9,11570760,0
+B.US,D,20250528,000000,19.02,19.105,18.82,19.02,10970766,0
+B.US,D,20250529,000000,19.045,19.16,18.855,19,9072549,0
+B.US,D,20250530,000000,18.87,19.2,18.83,19.16,16892167,0
+B.US,D,20250602,000000,19.44,20.35,19.43,20.32,27231092,0
+B.US,D,20250603,000000,20.08,20.19,19.88,20.09,17607552,0
+B.US,D,20250604,000000,20.22,20.3,20.085,20.14,10699184,0
+B.US,D,20250605,000000,20.42,20.745,19.91,20.03,15538280,0
+B.US,D,20250606,000000,19.99,20.04,19.57,19.82,18793171,0
+B.US,D,20250609,000000,19.86,20.37,19.8,20.31,18650682,0
+B.US,D,20250610,000000,20.43,20.46,19.94,20.04,12444275,0
+B.US,D,20250611,000000,20.08,20.26,20.01,20.24,11106750,0
+B.US,D,20250612,000000,20.49,21.055,20.36,20.93,24651051,0
+B.US,D,20250613,000000,21.16,21.625,20.95,21.59,30581759,0
+B.US,D,20250616,000000,21.365,21.7,21.3,21.41,33734750,0
+B.US,D,20250617,000000,21.49,21.5645,21.07,21.35,15989340,0
+B.US,D,20250618,000000,21.31,21.34,21.01,21.13,13609890,0
+B.US,D,20250620,000000,20.89,21.41,20.8,20.94,16376982,0
+B.US,D,20250623,000000,20.94,21.45,20.94,21.18,11463128,0
+B.US,D,20250624,000000,20.54,20.89,20.45,20.68,15233207,0
+B.US,D,20250625,000000,20.585,21.1,20.585,20.87,12236074,0
+B.US,D,20250626,000000,20.92,21.22,20.92,21.2,12116923,0
+B.US,D,20250627,000000,20.67,20.9,20.35,20.46,12872907,0
+B.US,D,20250630,000000,20.475,20.83,20.39,20.82,8116474,0
+B.US,D,20250701,000000,21.16,21.2604,20.81,20.85,8458739,0
+B.US,D,20250702,000000,21.02,21.31,20.88,21.22,9773993,0
+B.US,D,20250703,000000,21.01,21.53,21.01,21.46,7362036,0
+B.US,D,20250707,000000,21.15,21.68,20.965,21.6,9909025,0
+B.US,D,20250708,000000,21.49,21.54,20.545,20.73,13254003,0
+B.US,D,20250709,000000,20.74,20.98,20.565,20.9,9411739,0
+B.US,D,20250710,000000,20.97,21.07,20.78,21.07,7442692,0
+B.US,D,20250711,000000,21.3,21.365,21.04,21.22,8634487,0
+B.US,D,20250714,000000,21.22,21.455,21.2,21.24,7611105,0
+B.US,D,20250715,000000,21.2,21.39,20.755,21.03,10939352,0
+B.US,D,20250716,000000,21.04,21.48,20.96,21.22,13563425,0
+B.US,D,20250717,000000,20.87,20.895,20.52,20.81,10057993,0
+B.US,D,20250718,000000,20.99,21.01,20.68,20.73,7258800,0
+B.US,D,20250721,000000,21.045,21.56,21.035,21.31,12512531,0
+B.US,D,20250722,000000,21.51,21.885,21.455,21.74,10680321,0
+B.US,D,20250723,000000,21.74,21.95,21.54,21.61,10789515,0
+B.US,D,20250724,000000,21.34,21.77,21.115,21.54,9202522,0
+B.US,D,20250725,000000,21.47,21.89,21.365,21.74,13248780,0
+B.US,D,20250728,000000,21.54,21.6,21.1,21.41,11151097,0
+B.US,D,20250729,000000,21.43,21.61,21.265,21.5,6646704,0
+B.US,D,20250730,000000,21.345,21.5765,20.965,21.1,11746785,0
+B.US,D,20250731,000000,21.23,21.32,20.945,21.12,13211564,0
+B.US,D,20250801,000000,21.465,21.57,21.125,21.37,10864615,0
+B.US,D,20250804,000000,21.62,22.27,21.6,22.18,16795541,0
+B.US,D,20250805,000000,21.93,22.57,21.81,22.54,12945187,0
+B.US,D,20250806,000000,22.61,22.945,22.53,22.73,13137676,0
+B.US,D,20250807,000000,23,23.41,22.95,23.07,18825721,0
+B.US,D,20250808,000000,23.365,23.535,23.16,23.43,19398526,0
+B.US,D,20250811,000000,22.36,22.91,22.13,22.84,17365439,0
+B.US,D,20250812,000000,23.08,23.58,22.95,23.5,14149450,0
+B.US,D,20250813,000000,23.59,24.145,23.56,23.86,18507829,0
+B.US,D,20250814,000000,23.79,23.91,23.515,23.62,11160756,0
+B.US,D,20250815,000000,23.625,24.12,23.435,24.1,11336536,0
+B.US,D,20250818,000000,24.12,24.44,24.01,24.26,10947729,0
+B.US,D,20250819,000000,24.25,24.48,23.93,23.97,16515365,0
+B.US,D,20250820,000000,24.25,25.07,24.19,24.84,23209888,0
+B.US,D,20250821,000000,24.92,25.625,24.89,25.53,22189597,0
+B.US,D,20250822,000000,25.34,26.37,25.28,26.2,21545190,0
+B.US,D,20250825,000000,26.18,26.61,26.15,26.28,11876920,0
+B.US,D,20250826,000000,26.32,26.79,26.18,26.77,14331037,0
+B.US,D,20250827,000000,26.67,26.67,26.28,26.43,12605762,0
+B.US,D,20250828,000000,26.44,26.48,26.14,26.28,16203277,0
+B.US,D,20250829,000000,26.16,26.83,26.16,26.63,18047852,0
+B.US,D,20250902,000000,27,27.1972,26.55,26.93,21678307,0
+B.US,D,20250903,000000,27.135,27.3,26.93,27.12,19470276,0
+B.US,D,20250904,000000,26.88,27.36,26.82,27.23,15873966,0
+B.US,D,20250905,000000,27.61,28.48,27.43,28.41,21138910,0
+B.US,D,20250908,000000,28.765,29.14,28.45,28.99,20154125,0
+B.US,D,20250909,000000,29.25,29.35,28.83,29.16,23839427,0
+B.US,D,20250910,000000,29.34,29.79,29.3,29.48,16591859,0
+B.US,D,20250911,000000,29.09,29.435,28.915,29.4,16967743,0
+B.US,D,20250912,000000,29.48,29.59,28.8112,29.03,19321036,0
+B.US,D,20250915,000000,28.955,29.12,28.64,29.03,13820925,0
+B.US,D,20250916,000000,29.04,29.16,28.6,28.84,15027421,0
+B.US,D,20250917,000000,28.48,29.89,28.38,29.48,27954819,0
+B.US,D,20250918,000000,29.235,30.105,29.08,30.07,24811653,0
+B.US,D,20250919,000000,30.16,33.2,30.15,32.99,71168505,0
+B.US,D,20250922,000000,34.06,35.7,34.04,35.36,51712685,0
+B.US,D,20250923,000000,35.435,36.1,34.34,34.54,35714736,0
+B.US,D,20250924,000000,34.55,34.665,33.14,33.57,29833541,0
+B.US,D,20250925,000000,33.74,34.765,33.54,34.26,23986585,0
+B.US,D,20250926,000000,34.46,34.6677,33.805,34.48,21678161,0
+B.US,D,20250929,000000,35.12,35.63,32.89,33.14,64479344,0
+B.US,D,20250930,000000,32.68,33.513,32.6,32.77,34285248,0
+B.US,D,20251001,000000,33.1,34.125,33.05,33.71,20316489,0
+B.US,D,20251002,000000,33.88,34.05,32.555,33.92,21691117,0
+B.US,D,20251003,000000,33.96,34.11,33.67,33.95,11800902,0
+B.US,D,20251006,000000,34.61,35.2193,34,34.03,21519521,0
+B.US,D,20251007,000000,34.05,34.06,32.81,33.22,19493238,0
+B.US,D,20251008,000000,34.01,34.11,33.535,33.9,16506101,0
+B.US,D,20251009,000000,34.02,34.02,32.645,33.04,16695096,0
+B.US,D,20251010,000000,33.2,33.2,32.47,32.74,18433545,0
+B.US,D,20251013,000000,33.72,33.92,33.1101,33.42,11958548,0
+B.US,D,20251014,000000,33.07,33.795,32.99,33.3,13846211,0
+B.US,D,20251015,000000,33.75,34.72,33.71,34.68,22250961,0
+B.US,D,20251016,000000,35.21,36.4,34.91,35.65,21840882,0
+B.US,D,20251017,000000,34.975,34.975,32.69,33.33,25959962,0
+B.US,D,20251020,000000,34.34,34.835,33.69,34.73,15869787,0
+B.US,D,20251021,000000,32.28,32.54,31.3,31.5,25722402,0
+B.US,D,20251022,000000,32.28,32.28,30.35,31.53,28767724,0
+B.US,D,20251023,000000,32.355,32.48,31.89,31.94,16673584,0
+B.US,D,20251024,000000,31.26,33.49,31.14,32.48,31910640,0
+B.US,D,20251027,000000,31.36,32,30.98,31.84,21482009,0
+B.US,D,20251028,000000,31.05,31.955,31.03,31.84,15662778,0
+B.US,D,20251029,000000,32.37,32.45,31.8,32.06,15481476,0
+B.US,D,20251030,000000,32.1,33.1,31.875,33.06,13604187,0
+B.US,D,20251031,000000,33.06,33.13,32.34,32.8,9868105,0
+B.US,D,20251103,000000,32.71,33.27,32.455,33.06,9736605,0
+B.US,D,20251104,000000,32.07,32.33,31.61,31.67,11495220,0
+B.US,D,20251105,000000,32.13,32.8,32.1,32.79,9509673,0
+B.US,D,20251106,000000,32.9,33.35,32.405,32.55,11331084,0
+B.US,D,20251107,000000,32.58,33.115,32.175,33.09,13757761,0
+B.US,D,20251110,000000,34.7,35.69,34.06,34.8,27190981,0
+B.US,D,20251111,000000,35.185,35.99,34.72,35.81,14444222,0
+B.US,D,20251112,000000,35.81,37.6,35.68,37.33,22157300,0
+B.US,D,20251113,000000,37.25,37.62,36.08,36.42,19475187,0
+B.US,D,20251114,000000,35.135,37.73,34.97,37.03,31809376,0
+B.US,D,20251117,000000,36.88,38.155,36.735,36.96,27808005,0
+B.US,D,20251118,000000,37.795,38.32,36.77,37.74,30282561,0
+B.US,D,20251119,000000,38.425,38.78,37.595,37.73,16652968,0
+B.US,D,20251120,000000,37.73,38.145,35.855,36,17709224,0
+B.US,D,20251121,000000,36.11,37.7,35.7,36.55,15767790,0
+B.US,D,20251124,000000,37.54,39.64,37.43,39.54,25507752,0
+B.US,D,20251125,000000,39.4,39.96,38.835,39.12,16767045,0
+B.US,D,20251126,000000,39.46,41.075,39.39,40.98,25197507,0
+B.US,D,20251128,000000,40.98,41.72,40.7,41.34,10934902,0
+B.US,D,20251201,000000,42.365,43.08,41.78,42.33,27799232,0
+B.US,D,20251202,000000,41.855,42.51,40.205,41.03,15754034,0
+B.US,D,20251203,000000,41.36,41.76,40.48,40.5,9463583,0
+B.US,D,20251204,000000,40.2,41.1,40.16,40.91,8615508,0
+B.US,D,20251205,000000,41.4,42.08,40.86,41.04,10209356,0
+B.US,D,20251208,000000,41.145,41.2,40.015,40.02,9696473,0
+B.US,D,20251209,000000,40.16,40.99,40.13,40.91,7818203,0
+B.US,D,20251210,000000,40.8,41.96,40.315,41.76,15345681,0
+B.US,D,20251211,000000,41.5,43.935,41.12,43.15,17617358,0
+B.US,D,20251212,000000,43.86,44.07,42.04,43.09,17680830,0
+B.US,D,20251215,000000,43.61,44.25,42.985,43.34,12988900,0
+B.US,D,20251216,000000,43.39,43.96,42.57,42.93,10523243,0
+B.US,D,20251217,000000,43.61,44.035,42.82,43.57,10732492,0
+B.US,D,20251218,000000,43.27,44.38,43.11,43.87,11667665,0
+B.US,D,20251219,000000,43.96,45.4265,43.96,44.73,23186240,0
+B.US,D,20251222,000000,45.75,46.45,45.01,45.59,12434906,0
+B.US,D,20251223,000000,45.8,46.195,45.155,45.63,9070904,0
+B.US,D,20251224,000000,45.54,45.69,45.01,45.45,4738958,0
+B.US,D,20251226,000000,45.892,46.22,45.56,46.21,7086915,0
+B.US,D,20251229,000000,43.74,44.93,43.3,44.02,12141118,0
+B.US,D,20251230,000000,44.795,44.795,44.07,44.24,7546579,0
+B.US,D,20251231,000000,43.81,44.22,43.43,43.55,6411747,0
+B.US,D,20260102,000000,44.145,44.23,42.64,44.08,10715030,0
+B.US,D,20260105,000000,45.2,46.32,44.85,45.74,11307830,0
+B.US,D,20260106,000000,46.12,47.75,46,47.74,18896016,0
+B.US,D,20260107,000000,46.73,47.48,45.45,47.27,15813348,0
+B.US,D,20260108,000000,46.22,47.53,46,47.44,11581213,0
+B.US,D,20260109,000000,47.54,48.5,46.98,47.81,13820527,0
+B.US,D,20260112,000000,49.2,49.74,48.955,49.03,13790652,0
+B.US,D,20260113,000000,49.5,50.28,49.04,49.71,12890302,0
+B.US,D,20260114,000000,50.42,50.51,49.365,49.95,12844402,0
+B.US,D,20260115,000000,49.7,50.01,49.055,49.64,10613427,0
+B.US,D,20260116,000000,49.28,49.46,48.01,48.73,11284241,0
+B.US,D,20260120,000000,50.35,50.4,49.295,50.01,17145709,0
+B.US,D,20260121,000000,50.64,50.7999,48.935,49.07,18005678,0
+B.US,D,20260122,000000,49.31,50.23,48.95,49.24,16348620,0
+B.US,D,20260123,000000,49.66,51.085,49.51,51.08,19366399,0
+B.US,D,20260126,000000,52.43,53.285,51.17,51.29,19232091,0
+B.US,D,20260127,000000,51.52,52.18,49.87,52.17,14915032,0
+B.US,D,20260128,000000,52.565,53.2094,51.413,52.98,21838089,0
+B.US,D,20260129,000000,54.13,54.69,49.93,52.05,24217120,0
+B.US,D,20260130,000000,47.3,49.09,45.34,45.79,31203584,0
+B.US,D,20260202,000000,45.46,47.05,45.12,46.43,20615733,0
+B.US,D,20260203,000000,49.48,49.51,46.48,47.53,24103504,0
+B.US,D,20260204,000000,48.54,48.85,45.03,47.36,19327902,0
+B.US,D,20260205,000000,45.34,46.85,43.75,43.97,26816502,0
+B.US,D,20260206,000000,44.995,45.845,44.85,45.16,15867002,0
+B.US,D,20260209,000000,45.68,46.715,45.61,46.63,12435715,0
+B.US,D,20260210,000000,46.5,47.4,46.28,46.95,16768169,0
+B.US,D,20260211,000000,48.04,48.09,46.22,47.64,14581384,0
+B.US,D,20260212,000000,47.96,47.96,45.365,45.38,20238878,0
+B.US,D,20260213,000000,46.26,48.17,45.91,47.91,17074165,0
+B.US,D,20260217,000000,46.45,47.26,45.06,46.65,20388522,0
+B.US,D,20260218,000000,47.39,48.69,47.01,48.22,10882490,0
diff --git a/daily/us/nyse stocks/1/ba.us.txt b/daily/us/nyse stocks/1/ba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2866df4f2101c28fd6adb38ff7965af4dac3e1c9
--- /dev/null
+++ b/daily/us/nyse stocks/1/ba.us.txt	
@@ -0,0 +1,14151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BA.US,D,19700102,000000,0.7231,0.7711,0.7231,0.7711,790279,0
+BA.US,D,19700105,000000,0.7874,0.8033,0.7874,0.7952,922623,0
+BA.US,D,19700106,000000,0.8033,0.8194,0.8033,0.8033,1686430,0
+BA.US,D,19700107,000000,0.8033,0.8194,0.8033,0.8111,805405,0
+BA.US,D,19700108,000000,0.8111,0.8111,0.7874,0.8033,1005809,0
+BA.US,D,19700109,000000,0.8033,0.8111,0.7792,0.7792,790279,0
+BA.US,D,19700112,000000,0.7792,0.7874,0.7711,0.7711,707094,0
+BA.US,D,19700113,000000,0.7711,0.7711,0.7311,0.7392,1100340,0
+BA.US,D,19700114,000000,0.7311,0.7311,0.715,0.7311,1376367,0
+BA.US,D,19700115,000000,0.7231,0.7231,0.7069,0.715,1788525,0
+BA.US,D,19700116,000000,0.715,0.715,0.6829,0.6906,1451995,0
+BA.US,D,19700119,000000,0.6906,0.6906,0.6588,0.6668,1830120,0
+BA.US,D,19700120,000000,0.6668,0.7069,0.6504,0.7069,1349904,0
+BA.US,D,19700121,000000,0.715,0.7392,0.715,0.7231,729778,0
+BA.US,D,19700122,000000,0.7231,0.7231,0.6991,0.6991,442403,0
+BA.US,D,19700123,000000,0.6991,0.715,0.6829,0.6829,544498,0
+BA.US,D,19700126,000000,0.6829,0.6906,0.6748,0.6748,491559,0
+BA.US,D,19700127,000000,0.6588,0.6588,0.6187,0.6267,5047954,0
+BA.US,D,19700128,000000,0.6267,0.6345,0.6104,0.6104,1512498,0
+BA.US,D,19700129,000000,0.6026,0.6026,0.5463,0.5783,2151524,0
+BA.US,D,19700130,000000,0.5864,0.6104,0.5864,0.5942,2193120,0
+BA.US,D,19700202,000000,0.5942,0.6187,0.5707,0.5707,1864154,0
+BA.US,D,19700203,000000,0.5707,0.6026,0.5541,0.5864,3089274,0
+BA.US,D,19700204,000000,0.5864,0.6026,0.5541,0.5621,1622152,0
+BA.US,D,19700205,000000,0.5541,0.5541,0.5381,0.5463,1656184,0
+BA.US,D,19700206,000000,0.5463,0.5541,0.5381,0.5541,1467122,0
+BA.US,D,19700209,000000,0.5541,0.5541,0.5381,0.5541,5305073,0
+BA.US,D,19700210,000000,0.5541,0.5621,0.5381,0.5463,1671308,0
+BA.US,D,19700211,000000,0.5463,0.5463,0.5381,0.5463,1289402,0
+BA.US,D,19700212,000000,0.5463,0.5541,0.5381,0.5463,1141933,0
+BA.US,D,19700213,000000,0.5463,0.5541,0.49013,0.5141,19541440,0
+BA.US,D,19700216,000000,0.5141,0.5221,0.5059,0.5141,3335048,0
+BA.US,D,19700217,000000,0.5141,0.5221,0.5059,0.5221,1289402,0
+BA.US,D,19700218,000000,0.5221,0.5864,0.5221,0.5707,3720742,0
+BA.US,D,19700219,000000,0.5864,0.6104,0.5864,0.5942,3890896,0
+BA.US,D,19700220,000000,0.6104,0.6427,0.6104,0.6345,1958681,0
+BA.US,D,19700224,000000,0.6427,0.6668,0.6427,0.6504,1966242,0
+BA.US,D,19700225,000000,0.6504,0.6748,0.6345,0.6748,3985424,0
+BA.US,D,19700226,000000,0.6748,0.6829,0.6267,0.6427,2215801,0
+BA.US,D,19700227,000000,0.6427,0.6427,0.6345,0.6427,862119,0
+BA.US,D,19700302,000000,0.6427,0.6427,0.6267,0.6267,1024717,0
+BA.US,D,19700303,000000,0.6267,0.6345,0.6104,0.6267,1107905,0
+BA.US,D,19700304,000000,0.6267,0.6267,0.6104,0.6187,684405,0
+BA.US,D,19700305,000000,0.6187,0.6345,0.6187,0.6187,1353686,0
+BA.US,D,19700306,000000,0.6187,0.6187,0.5942,0.6026,449974,0
+BA.US,D,19700309,000000,0.5942,0.5942,0.5783,0.5864,733563,0
+BA.US,D,19700310,000000,0.5864,0.5942,0.5707,0.5942,691966,0
+BA.US,D,19700311,000000,0.6026,0.6187,0.6026,0.6026,1070092,0
+BA.US,D,19700312,000000,0.6026,0.6026,0.5942,0.5942,786497,0
+BA.US,D,19700313,000000,0.5942,0.6026,0.5783,0.5864,741117,0
+BA.US,D,19700316,000000,0.5864,0.5864,0.5707,0.5783,858343,0
+BA.US,D,19700317,000000,0.5783,0.5864,0.5707,0.5783,612559,0
+BA.US,D,19700318,000000,0.5783,0.5864,0.5707,0.5707,438623,0
+BA.US,D,19700319,000000,0.5707,0.5707,0.5304,0.5381,2953146,0
+BA.US,D,19700320,000000,0.5381,0.5541,0.5381,0.5541,1005809,0
+BA.US,D,19700323,000000,0.5541,0.5864,0.5541,0.5864,559620,0
+BA.US,D,19700324,000000,0.5864,0.5864,0.5783,0.5864,835653,0
+BA.US,D,19700325,000000,0.5864,0.6345,0.5864,0.6026,1818776,0
+BA.US,D,19700326,000000,0.6026,0.6267,0.6026,0.6104,892369,0
+BA.US,D,19700330,000000,0.6104,0.6104,0.5942,0.6026,397031,0
+BA.US,D,19700331,000000,0.6026,0.6026,0.5864,0.5864,794058,0
+BA.US,D,19700401,000000,0.5864,0.5864,0.5783,0.5783,589872,0
+BA.US,D,19700402,000000,0.5783,0.5864,0.5783,0.5864,529371,0
+BA.US,D,19700403,000000,0.5864,0.5942,0.5783,0.5942,1342341,0
+BA.US,D,19700406,000000,0.5942,0.6026,0.5783,0.5864,514251,0
+BA.US,D,19700407,000000,0.5864,0.6026,0.5864,0.5864,574749,0
+BA.US,D,19700408,000000,0.5864,0.5942,0.5864,0.5942,404596,0
+BA.US,D,19700409,000000,0.5942,0.6026,0.5864,0.5942,328968,0
+BA.US,D,19700410,000000,0.5942,0.6026,0.5707,0.5707,763811,0
+BA.US,D,19700413,000000,0.5707,0.5783,0.5621,0.5783,695748,0
+BA.US,D,19700414,000000,0.5783,0.5864,0.5621,0.5621,540716,0
+BA.US,D,19700415,000000,0.5621,0.5707,0.5541,0.5541,631470,0
+BA.US,D,19700416,000000,0.5541,0.5707,0.5541,0.5707,937747,0
+BA.US,D,19700417,000000,0.5707,0.5707,0.5141,0.5381,7808256,0
+BA.US,D,19700420,000000,0.5381,0.5541,0.5381,0.5541,612559,0
+BA.US,D,19700421,000000,0.5541,0.5541,0.5381,0.5381,2556117,0
+BA.US,D,19700422,000000,0.5381,0.5381,0.5221,0.5221,760026,0
+BA.US,D,19700423,000000,0.5221,0.5221,0.5059,0.5059,1648618,0
+BA.US,D,19700424,000000,0.5141,0.5381,0.5141,0.5221,669279,0
+BA.US,D,19700427,000000,0.5221,0.5304,0.49013,0.49794,2019178,0
+BA.US,D,19700428,000000,0.49794,0.5059,0.47385,0.48207,1988929,0
+BA.US,D,19700429,000000,0.48207,0.5304,0.48207,0.5304,1410403,0
+BA.US,D,19700430,000000,0.5304,0.5463,0.5059,0.5059,1240247,0
+BA.US,D,19700501,000000,0.5059,0.5221,0.5059,0.5221,869681,0
+BA.US,D,19700504,000000,0.5221,0.5221,0.5059,0.5059,548280,0
+BA.US,D,19700505,000000,0.5059,0.5141,0.49013,0.49013,1285625,0
+BA.US,D,19700506,000000,0.49794,0.5141,0.49794,0.5059,994466,0
+BA.US,D,19700507,000000,0.5059,0.5141,0.5059,0.5059,325184,0
+BA.US,D,19700508,000000,0.5059,0.5141,0.5059,0.5141,468874,0
+BA.US,D,19700511,000000,0.5141,0.5141,0.5059,0.5059,419719,0
+BA.US,D,19700512,000000,0.5059,0.5221,0.49013,0.5141,775153,0
+BA.US,D,19700513,000000,0.5141,0.5141,0.5059,0.5059,480217,0
+BA.US,D,19700514,000000,0.5059,0.5141,0.49013,0.49794,1637279,0
+BA.US,D,19700515,000000,0.49794,0.5141,0.48207,0.5141,1576775,0
+BA.US,D,19700518,000000,0.5141,0.5221,0.49794,0.5059,816750,0
+BA.US,D,19700519,000000,0.49794,0.49794,0.48207,0.48207,691966,0
+BA.US,D,19700520,000000,0.48207,0.49013,0.46606,0.47385,1104124,0
+BA.US,D,19700521,000000,0.47385,0.47385,0.4577,0.46606,1712903,0
+BA.US,D,19700522,000000,0.46606,0.47385,0.4499,0.4577,865905,0
+BA.US,D,19700525,000000,0.4577,0.4577,0.43385,0.43385,1425527,0
+BA.US,D,19700526,000000,0.43385,0.4499,0.42576,0.43385,1516280,0
+BA.US,D,19700527,000000,0.43385,0.44183,0.42576,0.44183,2351931,0
+BA.US,D,19700528,000000,0.4499,0.47385,0.4499,0.4577,2393524,0
+BA.US,D,19700529,000000,0.4577,0.47385,0.44183,0.47385,2593926,0
+BA.US,D,19700601,000000,0.47385,0.47385,0.46606,0.47385,1629716,0
+BA.US,D,19700602,000000,0.47385,0.48207,0.44183,0.4499,2461588,0
+BA.US,D,19700603,000000,0.4499,0.4499,0.44183,0.4499,1436873,0
+BA.US,D,19700604,000000,0.4499,0.4577,0.43385,0.43385,2087240,0
+BA.US,D,19700605,000000,0.43385,0.43385,0.39355,0.4097,5592451,0
+BA.US,D,19700608,000000,0.4097,0.42576,0.40169,0.41767,915062,0
+BA.US,D,19700609,000000,0.41767,0.42576,0.40169,0.40169,986904,0
+BA.US,D,19700610,000000,0.40169,0.4097,0.39355,0.39355,899934,0
+BA.US,D,19700611,000000,0.39355,0.39355,0.38571,0.39355,1720466,0
+BA.US,D,19700612,000000,0.39355,0.39355,0.37754,0.37754,2775428,0
+BA.US,D,19700615,000000,0.37754,0.38571,0.37754,0.38571,945309,0
+BA.US,D,19700616,000000,0.38571,0.39355,0.38571,0.39355,907497,0
+BA.US,D,19700617,000000,0.39355,0.4097,0.38571,0.39355,1096559,0
+BA.US,D,19700618,000000,0.39355,0.40169,0.38571,0.40169,691966,0
+BA.US,D,19700619,000000,0.40169,0.42576,0.40169,0.40169,1002030,0
+BA.US,D,19700622,000000,0.40169,0.40169,0.38571,0.38571,623901,0
+BA.US,D,19700623,000000,0.38571,0.38571,0.35359,0.35359,1520058,0
+BA.US,D,19700624,000000,0.35359,0.36137,0.34542,0.34542,1300746,0
+BA.US,D,19700625,000000,0.34542,0.36137,0.34542,0.35359,737341,0
+BA.US,D,19700626,000000,0.35359,0.36137,0.34542,0.34542,907497,0
+BA.US,D,19700629,000000,0.34542,0.34542,0.32931,0.33746,869681,0
+BA.US,D,19700630,000000,0.33746,0.34542,0.32134,0.32134,1486025,0
+BA.US,D,19700701,000000,0.32134,0.32931,0.31339,0.32931,971779,0
+BA.US,D,19700702,000000,0.32931,0.33746,0.32134,0.32931,824310,0
+BA.US,D,19700706,000000,0.32931,0.32931,0.31339,0.32134,1009589,0
+BA.US,D,19700707,000000,0.32134,0.32931,0.31339,0.31339,922623,0
+BA.US,D,19700708,000000,0.31339,0.38571,0.31339,0.38571,3720742,0
+BA.US,D,19700709,000000,0.38571,0.39355,0.36137,0.36955,4064831,0
+BA.US,D,19700710,000000,0.36955,0.36955,0.36137,0.36137,1346120,0
+BA.US,D,19700713,000000,0.36137,0.36137,0.34542,0.34542,998249,0
+BA.US,D,19700714,000000,0.34542,0.36137,0.34542,0.35359,574749,0
+BA.US,D,19700715,000000,0.35359,0.36137,0.35359,0.36137,718436,0
+BA.US,D,19700716,000000,0.36137,0.36955,0.35359,0.36137,778935,0
+BA.US,D,19700717,000000,0.36137,0.37754,0.36137,0.37754,1255373,0
+BA.US,D,19700720,000000,0.37754,0.38571,0.36955,0.36955,1762057,0
+BA.US,D,19700721,000000,0.36955,0.37754,0.36137,0.36955,729778,0
+BA.US,D,19700722,000000,0.36955,0.36955,0.36137,0.36955,820532,0
+BA.US,D,19700723,000000,0.36955,0.36955,0.35359,0.36137,1164621,0
+BA.US,D,19700724,000000,0.36137,0.36137,0.34542,0.36137,990683,0
+BA.US,D,19700727,000000,0.36137,0.36137,0.35359,0.35359,1032276,0
+BA.US,D,19700728,000000,0.35359,0.36137,0.34542,0.34542,703311,0
+BA.US,D,19700729,000000,0.34542,0.36137,0.34542,0.35359,499121,0
+BA.US,D,19700730,000000,0.35359,0.35359,0.34542,0.34542,616343,0
+BA.US,D,19700731,000000,0.34542,0.36137,0.34542,0.34542,869681,0
+BA.US,D,19700803,000000,0.34542,0.36955,0.33746,0.34542,1765845,0
+BA.US,D,19700804,000000,0.34542,0.34542,0.32931,0.33746,1164621,0
+BA.US,D,19700805,000000,0.33746,0.34542,0.32931,0.33746,888592,0
+BA.US,D,19700806,000000,0.33746,0.33746,0.32931,0.32931,442403,0
+BA.US,D,19700807,000000,0.32931,0.33746,0.32931,0.33746,1175964,0
+BA.US,D,19700810,000000,0.33746,0.33746,0.32931,0.32931,642809,0
+BA.US,D,19700811,000000,0.32931,0.32931,0.32931,0.32931,434845,0
+BA.US,D,19700812,000000,0.32931,0.32931,0.32931,0.32931,657932,0
+BA.US,D,19700813,000000,0.32931,0.32931,0.32134,0.32931,502905,0
+BA.US,D,19700814,000000,0.32931,0.32931,0.32134,0.32134,389470,0
+BA.US,D,19700817,000000,0.32134,0.32931,0.32134,0.32931,1145714,0
+BA.US,D,19700818,000000,0.32931,0.32931,0.32931,0.32931,1262935,0
+BA.US,D,19700819,000000,0.32931,0.32931,0.32931,0.32931,627684,0
+BA.US,D,19700820,000000,0.33746,0.34542,0.33746,0.34542,2609052,0
+BA.US,D,19700821,000000,0.34542,0.35359,0.34542,0.35359,975557,0
+BA.US,D,19700824,000000,0.36137,0.36955,0.36137,0.36137,1414181,0
+BA.US,D,19700825,000000,0.36137,0.37754,0.35359,0.36137,2280087,0
+BA.US,D,19700826,000000,0.36137,0.36955,0.36137,0.36137,1822556,0
+BA.US,D,19700827,000000,0.36137,0.36955,0.36137,0.36137,1644837,0
+BA.US,D,19700828,000000,0.36955,0.40169,0.36955,0.40169,6099136,0
+BA.US,D,19700831,000000,0.4097,0.43385,0.4097,0.41767,3282116,0
+BA.US,D,19700901,000000,0.41767,0.42576,0.4097,0.41767,1209997,0
+BA.US,D,19700902,000000,0.41767,0.42576,0.4097,0.42576,2019178,0
+BA.US,D,19700903,000000,0.43385,0.4499,0.43385,0.44183,2438898,0
+BA.US,D,19700904,000000,0.4499,0.4577,0.4499,0.4577,1440649,0
+BA.US,D,19700908,000000,0.4577,0.46606,0.4499,0.46606,2446463,0
+BA.US,D,19700909,000000,0.46606,0.48207,0.46606,0.47385,2223366,0
+BA.US,D,19700910,000000,0.47385,0.47385,0.44183,0.4577,2015402,0
+BA.US,D,19700911,000000,0.4577,0.46606,0.44183,0.4499,1315873,0
+BA.US,D,19700914,000000,0.4499,0.4499,0.43385,0.44183,865905,0
+BA.US,D,19700915,000000,0.44183,0.4577,0.42576,0.42576,915062,0
+BA.US,D,19700916,000000,0.42576,0.4499,0.42576,0.44183,1259150,0
+BA.US,D,19700917,000000,0.4499,0.47385,0.4499,0.4499,2030526,0
+BA.US,D,19700918,000000,0.4577,0.46606,0.4577,0.46606,646592,0
+BA.US,D,19700921,000000,0.46606,0.46606,0.4499,0.4577,722218,0
+BA.US,D,19700922,000000,0.4577,0.4577,0.44183,0.4499,419719,0
+BA.US,D,19700923,000000,0.4499,0.4499,0.44183,0.44183,680623,0
+BA.US,D,19700924,000000,0.44183,0.46606,0.44183,0.46606,1183526,0
+BA.US,D,19700925,000000,0.46606,0.46606,0.4577,0.4577,760026,0
+BA.US,D,19700928,000000,0.4577,0.4577,0.4499,0.4499,877250,0
+BA.US,D,19700929,000000,0.4499,0.4577,0.44183,0.4499,699529,0
+BA.US,D,19700930,000000,0.4499,0.4577,0.44183,0.44183,1024717,0
+BA.US,D,19701001,000000,0.43385,0.43385,0.41767,0.41767,1153277,0
+BA.US,D,19701002,000000,0.41767,0.41767,0.40169,0.4097,1622152,0
+BA.US,D,19701005,000000,0.41767,0.44183,0.41767,0.44183,1395275,0
+BA.US,D,19701006,000000,0.44183,0.4499,0.44183,0.44183,933966,0
+BA.US,D,19701007,000000,0.44183,0.44183,0.42576,0.44183,1296966,0
+BA.US,D,19701008,000000,0.44183,0.44183,0.42576,0.43385,797841,0
+BA.US,D,19701009,000000,0.43385,0.43385,0.42576,0.43385,457528,0
+BA.US,D,19701012,000000,0.43385,0.43385,0.4097,0.41767,480217,0
+BA.US,D,19701013,000000,0.41767,0.42576,0.4097,0.4097,582310,0
+BA.US,D,19701014,000000,0.4097,0.41767,0.4097,0.4097,559620,0
+BA.US,D,19701015,000000,0.4097,0.4097,0.40169,0.4097,661718,0
+BA.US,D,19701016,000000,0.4097,0.4097,0.40169,0.40169,351654,0
+BA.US,D,19701019,000000,0.40169,0.40169,0.38571,0.39355,1111682,0
+BA.US,D,19701020,000000,0.39355,0.40169,0.38571,0.39355,896159,0
+BA.US,D,19701021,000000,0.39355,0.4097,0.39355,0.40169,518032,0
+BA.US,D,19701022,000000,0.40169,0.40169,0.39355,0.39355,574749,0
+BA.US,D,19701023,000000,0.39355,0.4097,0.38571,0.39355,1005809,0
+BA.US,D,19701026,000000,0.39355,0.4097,0.38571,0.40169,1107905,0
+BA.US,D,19701027,000000,0.40169,0.4097,0.38571,0.38571,1066310,0
+BA.US,D,19701028,000000,0.38571,0.38571,0.36955,0.38571,1123030,0
+BA.US,D,19701029,000000,0.38571,0.38571,0.37754,0.37754,393249,0
+BA.US,D,19701030,000000,0.37754,0.37754,0.36955,0.37754,317623,0
+BA.US,D,19701102,000000,0.37754,0.37754,0.36955,0.36955,529371,0
+BA.US,D,19701103,000000,0.37754,0.39355,0.37754,0.37754,404596,0
+BA.US,D,19701104,000000,0.37754,0.39355,0.37754,0.37754,623901,0
+BA.US,D,19701105,000000,0.37754,0.38571,0.37754,0.37754,389470,0
+BA.US,D,19701106,000000,0.37754,0.37754,0.36955,0.36955,457528,0
+BA.US,D,19701109,000000,0.36955,0.37754,0.36955,0.36955,1501151,0
+BA.US,D,19701110,000000,0.36955,0.37754,0.36137,0.36137,620123,0
+BA.US,D,19701111,000000,0.36137,0.37754,0.36137,0.36137,1327215,0
+BA.US,D,19701112,000000,0.36137,0.36955,0.36137,0.36137,578530,0
+BA.US,D,19701113,000000,0.36137,0.36137,0.35359,0.35359,434845,0
+BA.US,D,19701117,000000,0.35359,0.36137,0.35359,0.35359,604998,0
+BA.US,D,19701118,000000,0.35359,0.36137,0.34542,0.34542,688187,0
+BA.US,D,19701119,000000,0.34542,0.35359,0.34542,0.34542,366779,0
+BA.US,D,19701120,000000,0.34542,0.34542,0.33746,0.34542,476433,0
+BA.US,D,19701123,000000,0.34542,0.35359,0.33746,0.34542,2934241,0
+BA.US,D,19701124,000000,0.34542,0.34542,0.33746,0.34542,741117,0
+BA.US,D,19701125,000000,0.34542,0.35359,0.33746,0.34542,1788525,0
+BA.US,D,19701127,000000,0.35359,0.36955,0.35359,0.36955,941528,0
+BA.US,D,19701130,000000,0.36955,0.38571,0.36955,0.37754,1202430,0
+BA.US,D,19701201,000000,0.37754,0.38571,0.36955,0.37754,1036057,0
+BA.US,D,19701202,000000,0.37754,0.37754,0.36955,0.37754,1641056,0
+BA.US,D,19701203,000000,0.37754,0.40169,0.37754,0.39355,3350179,0
+BA.US,D,19701204,000000,0.36955,0.36955,0.34542,0.36955,3459832,0
+BA.US,D,19701207,000000,0.36955,0.37754,0.36955,0.36955,1259150,0
+BA.US,D,19701208,000000,0.36955,0.38571,0.36137,0.38571,2321680,0
+BA.US,D,19701209,000000,0.38571,0.38571,0.37754,0.37754,850777,0
+BA.US,D,19701210,000000,0.37754,0.38571,0.37754,0.37754,1353686,0
+BA.US,D,19701211,000000,0.37754,0.39355,0.37754,0.38571,915062,0
+BA.US,D,19701214,000000,0.38571,0.39355,0.37754,0.37754,1440649,0
+BA.US,D,19701215,000000,0.37754,0.38571,0.36137,0.36955,824310,0
+BA.US,D,19701216,000000,0.36955,0.36955,0.36137,0.36137,695748,0
+BA.US,D,19701217,000000,0.36137,0.36955,0.36137,0.36137,1130590,0
+BA.US,D,19701218,000000,0.36137,0.36955,0.35359,0.36137,1659964,0
+BA.US,D,19701221,000000,0.36137,0.36137,0.35359,0.35359,892369,0
+BA.US,D,19701222,000000,0.35359,0.36137,0.34542,0.34542,1104124,0
+BA.US,D,19701223,000000,0.34542,0.36137,0.34542,0.36137,1081434,0
+BA.US,D,19701224,000000,0.36137,0.36955,0.36137,0.36955,725996,0
+BA.US,D,19701228,000000,0.36955,0.37754,0.36137,0.37754,1236467,0
+BA.US,D,19701229,000000,0.37754,0.38571,0.37754,0.38571,1644837,0
+BA.US,D,19701230,000000,0.38571,0.38571,0.36955,0.37754,1410403,0
+BA.US,D,19701231,000000,0.37754,0.37754,0.36137,0.36955,1739370,0
+BA.US,D,19710104,000000,0.37754,0.38571,0.37754,0.37754,907497,0
+BA.US,D,19710105,000000,0.37754,0.39355,0.37754,0.39355,616343,0
+BA.US,D,19710106,000000,0.39355,0.40169,0.39355,0.39355,1013373,0
+BA.US,D,19710107,000000,0.39355,0.4097,0.39355,0.4097,1240247,0
+BA.US,D,19710108,000000,0.4097,0.43385,0.4097,0.42576,2480490,0
+BA.US,D,19710111,000000,0.42576,0.4499,0.42576,0.43385,2049431,0
+BA.US,D,19710112,000000,0.4499,0.47385,0.4499,0.47385,4730331,0
+BA.US,D,19710113,000000,0.47385,0.49013,0.47385,0.47385,5252137,0
+BA.US,D,19710114,000000,0.47385,0.49013,0.46606,0.48207,3070367,0
+BA.US,D,19710115,000000,0.48207,0.49013,0.47385,0.47385,1939772,0
+BA.US,D,19710118,000000,0.47385,0.48207,0.46606,0.46606,2102367,0
+BA.US,D,19710119,000000,0.46606,0.46606,0.4499,0.4577,1712903,0
+BA.US,D,19710120,000000,0.4577,0.4577,0.4499,0.4577,1119246,0
+BA.US,D,19710121,000000,0.4577,0.46606,0.4499,0.4577,3301023,0
+BA.US,D,19710122,000000,0.4577,0.47385,0.4577,0.47385,1671308,0
+BA.US,D,19710125,000000,0.47385,0.47385,0.46606,0.46606,952871,0
+BA.US,D,19710126,000000,0.46606,0.47385,0.46606,0.46606,1493592,0
+BA.US,D,19710127,000000,0.46606,0.47385,0.4577,0.46606,2038084,0
+BA.US,D,19710128,000000,0.46606,0.49794,0.46606,0.49013,2885085,0
+BA.US,D,19710129,000000,0.49013,0.5059,0.49013,0.5059,2204462,0
+BA.US,D,19710201,000000,0.5059,0.5381,0.5059,0.5381,3966520,0
+BA.US,D,19710202,000000,0.5381,0.5381,0.5221,0.5304,2079681,0
+BA.US,D,19710203,000000,0.5304,0.5304,0.5141,0.5221,1860365,0
+BA.US,D,19710204,000000,0.5221,0.5304,0.5221,0.5304,1686430,0
+BA.US,D,19710205,000000,0.5304,0.5707,0.5221,0.5541,3138430,0
+BA.US,D,19710208,000000,0.5621,0.6267,0.5621,0.6187,4771921,0
+BA.US,D,19710209,000000,0.6187,0.6427,0.5707,0.5707,5671860,0
+BA.US,D,19710210,000000,0.5707,0.6345,0.5707,0.6187,3735865,0
+BA.US,D,19710211,000000,0.6187,0.6267,0.6104,0.6187,1637279,0
+BA.US,D,19710212,000000,0.6187,0.6267,0.6104,0.6104,1867932,0
+BA.US,D,19710216,000000,0.6104,0.6187,0.6026,0.6026,1939772,0
+BA.US,D,19710217,000000,0.5864,0.5864,0.5707,0.5707,2227149,0
+BA.US,D,19710218,000000,0.5707,0.5707,0.5541,0.5541,2162867,0
+BA.US,D,19710219,000000,0.5541,0.5541,0.5381,0.5381,1625932,0
+BA.US,D,19710222,000000,0.5381,0.5463,0.5141,0.5381,2601493,0
+BA.US,D,19710223,000000,0.5381,0.5707,0.5381,0.5707,1678867,0
+BA.US,D,19710224,000000,0.5707,0.6026,0.5707,0.5783,1043625,0
+BA.US,D,19710225,000000,0.5707,0.5707,0.5463,0.5541,1455778,0
+BA.US,D,19710226,000000,0.5541,0.5541,0.5381,0.5463,642809,0
+BA.US,D,19710301,000000,0.5621,0.5864,0.5621,0.5864,1259150,0
+BA.US,D,19710302,000000,0.5942,0.6026,0.5942,0.6026,1198653,0
+BA.US,D,19710303,000000,0.6026,0.6026,0.5783,0.5783,873466,0
+BA.US,D,19710304,000000,0.5783,0.5942,0.5707,0.5942,707094,0
+BA.US,D,19710305,000000,0.5942,0.6026,0.5864,0.6026,1538967,0
+BA.US,D,19710308,000000,0.6026,0.6026,0.5942,0.5942,805405,0
+BA.US,D,19710309,000000,0.5942,0.6026,0.5942,0.5942,733563,0
+BA.US,D,19710310,000000,0.5942,0.6026,0.5864,0.5942,865905,0
+BA.US,D,19710311,000000,0.5942,0.6026,0.5864,0.5942,839435,0
+BA.US,D,19710312,000000,0.5942,0.5942,0.5783,0.5864,688187,0
+BA.US,D,19710315,000000,0.5864,0.6026,0.5864,0.5864,952871,0
+BA.US,D,19710316,000000,0.5864,0.6026,0.5864,0.5942,907497,0
+BA.US,D,19710317,000000,0.5942,0.6026,0.5864,0.5942,1039841,0
+BA.US,D,19710318,000000,0.5942,0.6026,0.5707,0.5707,1134373,0
+BA.US,D,19710319,000000,0.5621,0.5621,0.5304,0.5463,5100888,0
+BA.US,D,19710322,000000,0.5463,0.5541,0.5221,0.5463,2960712,0
+BA.US,D,19710323,000000,0.5463,0.5541,0.5381,0.5463,1973803,0
+BA.US,D,19710324,000000,0.5463,0.5783,0.5463,0.5621,2737615,0
+BA.US,D,19710325,000000,0.5541,0.5541,0.5141,0.5463,7778010,0
+BA.US,D,19710326,000000,0.5381,0.5381,0.5304,0.5304,1928431,0
+BA.US,D,19710329,000000,0.5221,0.5221,0.49794,0.5059,3750989,0
+BA.US,D,19710330,000000,0.49794,0.49794,0.48207,0.49794,2204462,0
+BA.US,D,19710331,000000,0.5059,0.5381,0.5059,0.5381,2714927,0
+BA.US,D,19710401,000000,0.5381,0.5381,0.5221,0.5304,933966,0
+BA.US,D,19710402,000000,0.5304,0.5381,0.5304,0.5381,703311,0
+BA.US,D,19710405,000000,0.5381,0.5541,0.5381,0.5463,949091,0
+BA.US,D,19710406,000000,0.5463,0.5541,0.5463,0.5541,960435,0
+BA.US,D,19710407,000000,0.5541,0.5541,0.5463,0.5541,1206214,0
+BA.US,D,19710408,000000,0.5541,0.5621,0.5463,0.5621,1436873,0
+BA.US,D,19710412,000000,0.5621,0.5707,0.5541,0.5541,884813,0
+BA.US,D,19710413,000000,0.5541,0.5621,0.5463,0.5541,1361244,0
+BA.US,D,19710414,000000,0.5541,0.5864,0.5541,0.5864,2314119,0
+BA.US,D,19710415,000000,0.5864,0.6026,0.5783,0.5942,2056992,0
+BA.US,D,19710416,000000,0.5942,0.5942,0.5783,0.5783,1837682,0
+BA.US,D,19710419,000000,0.5783,0.5942,0.5783,0.5942,1701559,0
+BA.US,D,19710420,000000,0.5942,0.6026,0.5707,0.5707,1391496,0
+BA.US,D,19710421,000000,0.5707,0.5864,0.5541,0.5783,1244026,0
+BA.US,D,19710422,000000,0.5864,0.5942,0.5864,0.5864,1312090,0
+BA.US,D,19710423,000000,0.5864,0.5942,0.5864,0.5942,1115467,0
+BA.US,D,19710426,000000,0.6026,0.6267,0.6026,0.6267,3546804,0
+BA.US,D,19710427,000000,0.6267,0.6345,0.6026,0.6104,2786773,0
+BA.US,D,19710428,000000,0.6104,0.6187,0.6104,0.6104,1633494,0
+BA.US,D,19710429,000000,0.6187,0.6267,0.6187,0.6267,2616620,0
+BA.US,D,19710430,000000,0.6187,0.6187,0.5942,0.6026,1334775,0
+BA.US,D,19710503,000000,0.6026,0.6026,0.5942,0.5942,729778,0
+BA.US,D,19710504,000000,0.5942,0.6104,0.5942,0.6026,847001,0
+BA.US,D,19710505,000000,0.6026,0.6187,0.5942,0.6187,1482248,0
+BA.US,D,19710506,000000,0.6187,0.6267,0.6026,0.6104,2045649,0
+BA.US,D,19710507,000000,0.6104,0.6187,0.5942,0.6104,1032276,0
+BA.US,D,19710510,000000,0.6104,0.6187,0.6026,0.6026,1062527,0
+BA.US,D,19710511,000000,0.6026,0.6267,0.6026,0.6104,1334775,0
+BA.US,D,19710512,000000,0.6104,0.6504,0.6104,0.6504,4964766,0
+BA.US,D,19710513,000000,0.6504,0.6504,0.6267,0.6427,2824585,0
+BA.US,D,19710514,000000,0.6427,0.6427,0.6267,0.6345,2026744,0
+BA.US,D,19710517,000000,0.6345,0.6345,0.6104,0.6104,1849026,0
+BA.US,D,19710518,000000,0.6104,0.6104,0.5942,0.5942,2030526,0
+BA.US,D,19710519,000000,0.5942,0.6026,0.5864,0.5864,1535182,0
+BA.US,D,19710520,000000,0.5942,0.6187,0.5942,0.6187,1353686,0
+BA.US,D,19710521,000000,0.6187,0.6267,0.5942,0.6026,1588120,0
+BA.US,D,19710524,000000,0.6026,0.6026,0.5864,0.5864,1043625,0
+BA.US,D,19710525,000000,0.5864,0.5864,0.5783,0.5783,911279,0
+BA.US,D,19710526,000000,0.5783,0.5942,0.5783,0.5864,760026,0
+BA.US,D,19710527,000000,0.5864,0.5864,0.5783,0.5864,642809,0
+BA.US,D,19710528,000000,0.5864,0.5942,0.5864,0.5942,673059,0
+BA.US,D,19710601,000000,0.5942,0.6026,0.5864,0.6026,559620,0
+BA.US,D,19710602,000000,0.6026,0.6267,0.6026,0.6267,1013373,0
+BA.US,D,19710603,000000,0.6267,0.6345,0.6267,0.6267,1459558,0
+BA.US,D,19710604,000000,0.6267,0.6267,0.6026,0.6104,1977588,0
+BA.US,D,19710607,000000,0.6104,0.6104,0.5942,0.6026,888592,0
+BA.US,D,19710608,000000,0.5942,0.5942,0.5707,0.5707,1440649,0
+BA.US,D,19710609,000000,0.5707,0.5864,0.5621,0.5783,941528,0
+BA.US,D,19710610,000000,0.5783,0.5783,0.5621,0.5621,1610805,0
+BA.US,D,19710611,000000,0.5621,0.5707,0.5541,0.5621,521809,0
+BA.US,D,19710614,000000,0.5621,0.5707,0.5463,0.5463,1005809,0
+BA.US,D,19710615,000000,0.5463,0.5621,0.5463,0.5541,865905,0
+BA.US,D,19710616,000000,0.5463,0.5463,0.5141,0.5141,4397582,0
+BA.US,D,19710617,000000,0.5141,0.5221,0.5059,0.5141,1735589,0
+BA.US,D,19710618,000000,0.5141,0.5141,0.5059,0.5141,854561,0
+BA.US,D,19710621,000000,0.5141,0.5141,0.49013,0.49794,1168405,0
+BA.US,D,19710622,000000,0.49794,0.5059,0.49794,0.49794,1236467,0
+BA.US,D,19710623,000000,0.49794,0.5059,0.49013,0.49794,725996,0
+BA.US,D,19710624,000000,0.49794,0.5059,0.49794,0.5059,453748,0
+BA.US,D,19710625,000000,0.5059,0.5059,0.49794,0.49794,506688,0
+BA.US,D,19710628,000000,0.49794,0.49794,0.48207,0.48207,1187309,0
+BA.US,D,19710629,000000,0.48207,0.5059,0.48207,0.5059,990683,0
+BA.US,D,19710630,000000,0.5059,0.5221,0.5059,0.5221,896159,0
+BA.US,D,19710701,000000,0.5221,0.5304,0.5141,0.5141,567186,0
+BA.US,D,19710702,000000,0.5141,0.5221,0.5059,0.5141,393249,0
+BA.US,D,19710706,000000,0.5141,0.5141,0.5059,0.5059,366779,0
+BA.US,D,19710707,000000,0.5059,0.5059,0.49013,0.49013,438623,0
+BA.US,D,19710708,000000,0.49013,0.5059,0.49013,0.49013,317623,0
+BA.US,D,19710709,000000,0.49013,0.5059,0.49013,0.49013,359217,0
+BA.US,D,19710712,000000,0.49013,0.49794,0.47385,0.47385,1036057,0
+BA.US,D,19710713,000000,0.47385,0.49013,0.46606,0.46606,873466,0
+BA.US,D,19710714,000000,0.46606,0.46606,0.4577,0.46606,2215801,0
+BA.US,D,19710715,000000,0.46606,0.47385,0.4577,0.46606,1164621,0
+BA.US,D,19710716,000000,0.46606,0.48207,0.46606,0.47385,1130590,0
+BA.US,D,19710719,000000,0.46606,0.46606,0.4499,0.4577,1629716,0
+BA.US,D,19710720,000000,0.4577,0.4577,0.4577,0.4577,828092,0
+BA.US,D,19710721,000000,0.4577,0.46606,0.4577,0.4577,843215,0
+BA.US,D,19710722,000000,0.4577,0.4577,0.4577,0.4577,680623,0
+BA.US,D,19710723,000000,0.4577,0.46606,0.4577,0.4577,582310,0
+BA.US,D,19710726,000000,0.4577,0.4577,0.44183,0.4499,869681,0
+BA.US,D,19710727,000000,0.44183,0.44183,0.39355,0.41767,4756797,0
+BA.US,D,19710728,000000,0.41767,0.43385,0.41767,0.42576,850777,0
+BA.US,D,19710729,000000,0.42576,0.42576,0.4097,0.42576,733563,0
+BA.US,D,19710730,000000,0.42576,0.43385,0.41767,0.41767,359217,0
+BA.US,D,19710802,000000,0.41767,0.43385,0.41767,0.43385,998249,0
+BA.US,D,19710803,000000,0.42576,0.42576,0.40169,0.4097,1421742,0
+BA.US,D,19710804,000000,0.4097,0.4097,0.40169,0.40169,797841,0
+BA.US,D,19710805,000000,0.40169,0.4097,0.40169,0.4097,514251,0
+BA.US,D,19710806,000000,0.4097,0.41767,0.4097,0.4097,673059,0
+BA.US,D,19710809,000000,0.4097,0.42576,0.4097,0.4097,771376,0
+BA.US,D,19710810,000000,0.4097,0.4097,0.40169,0.40169,869681,0
+BA.US,D,19710811,000000,0.40169,0.4097,0.40169,0.4097,657932,0
+BA.US,D,19710812,000000,0.4097,0.41767,0.4097,0.41767,552058,0
+BA.US,D,19710813,000000,0.41767,0.42576,0.41767,0.41767,567186,0
+BA.US,D,19710816,000000,0.42576,0.4499,0.42576,0.43385,2075901,0
+BA.US,D,19710817,000000,0.43385,0.44183,0.43385,0.44183,1115467,0
+BA.US,D,19710818,000000,0.44183,0.44183,0.42576,0.43385,797841,0
+BA.US,D,19710819,000000,0.42576,0.42576,0.4097,0.4097,862119,0
+BA.US,D,19710820,000000,0.4097,0.4097,0.4097,0.4097,431062,0
+BA.US,D,19710823,000000,0.4097,0.41767,0.4097,0.4097,1141933,0
+BA.US,D,19710824,000000,0.4097,0.42576,0.4097,0.41767,1077654,0
+BA.US,D,19710825,000000,0.41767,0.42576,0.41767,0.41767,616343,0
+BA.US,D,19710826,000000,0.41767,0.42576,0.41767,0.41767,332749,0
+BA.US,D,19710827,000000,0.41767,0.42576,0.4097,0.41767,676841,0
+BA.US,D,19710830,000000,0.41767,0.42576,0.4097,0.41767,423499,0
+BA.US,D,19710831,000000,0.41767,0.41767,0.4097,0.4097,249560,0
+BA.US,D,19710901,000000,0.4097,0.4097,0.40169,0.40169,306285,0
+BA.US,D,19710902,000000,0.40169,0.4097,0.40169,0.4097,737341,0
+BA.US,D,19710903,000000,0.4097,0.4097,0.40169,0.4097,892369,0
+BA.US,D,19710907,000000,0.4097,0.42576,0.4097,0.41767,2234713,0
+BA.US,D,19710908,000000,0.41767,0.41767,0.4097,0.4097,952871,0
+BA.US,D,19710909,000000,0.4097,0.4097,0.40169,0.4097,975557,0
+BA.US,D,19710910,000000,0.4097,0.4097,0.39355,0.40169,1319652,0
+BA.US,D,19710913,000000,0.40169,0.40169,0.39355,0.39355,831872,0
+BA.US,D,19710914,000000,0.39355,0.39355,0.39355,0.39355,544498,0
+BA.US,D,19710915,000000,0.39355,0.4097,0.39355,0.4097,1463341,0
+BA.US,D,19710916,000000,0.4097,0.4097,0.4097,0.4097,673059,0
+BA.US,D,19710917,000000,0.4097,0.4097,0.40169,0.4097,1020934,0
+BA.US,D,19710920,000000,0.4097,0.4097,0.39355,0.40169,1194867,0
+BA.US,D,19710921,000000,0.40169,0.40169,0.39355,0.39355,552058,0
+BA.US,D,19710922,000000,0.39355,0.40169,0.38571,0.38571,998249,0
+BA.US,D,19710923,000000,0.38571,0.40169,0.38571,0.40169,1232683,0
+BA.US,D,19710924,000000,0.40169,0.40169,0.38571,0.38571,1183526,0
+BA.US,D,19710927,000000,0.38571,0.39355,0.38571,0.38571,1183526,0
+BA.US,D,19710928,000000,0.38571,0.39355,0.38571,0.39355,911279,0
+BA.US,D,19710929,000000,0.39355,0.39355,0.38571,0.39355,366779,0
+BA.US,D,19710930,000000,0.39355,0.39355,0.38571,0.38571,272248,0
+BA.US,D,19711001,000000,0.38571,0.39355,0.38571,0.39355,525592,0
+BA.US,D,19711004,000000,0.4097,0.41767,0.4097,0.4097,930188,0
+BA.US,D,19711005,000000,0.4097,0.4097,0.40169,0.4097,710871,0
+BA.US,D,19711006,000000,0.4097,0.4499,0.4097,0.4499,2820799,0
+BA.US,D,19711007,000000,0.4499,0.4577,0.44183,0.4499,3149772,0
+BA.US,D,19711008,000000,0.4499,0.4577,0.43385,0.44183,533155,0
+BA.US,D,19711011,000000,0.44183,0.44183,0.42576,0.43385,359217,0
+BA.US,D,19711012,000000,0.43385,0.44183,0.43385,0.44183,502905,0
+BA.US,D,19711013,000000,0.44183,0.4499,0.44183,0.44183,771376,0
+BA.US,D,19711014,000000,0.44183,0.44183,0.42576,0.42576,1202430,0
+BA.US,D,19711015,000000,0.42576,0.43385,0.41767,0.42576,801627,0
+BA.US,D,19711018,000000,0.42576,0.43385,0.42576,0.42576,272248,0
+BA.US,D,19711019,000000,0.42576,0.43385,0.41767,0.42576,499121,0
+BA.US,D,19711020,000000,0.42576,0.43385,0.41767,0.41767,514251,0
+BA.US,D,19711021,000000,0.4097,0.4097,0.4097,0.4097,506688,0
+BA.US,D,19711022,000000,0.4097,0.41767,0.40169,0.40169,446188,0
+BA.US,D,19711025,000000,0.40169,0.4097,0.40169,0.4097,397031,0
+BA.US,D,19711026,000000,0.4097,0.41767,0.40169,0.4097,744904,0
+BA.US,D,19711027,000000,0.4097,0.4097,0.39355,0.39355,975557,0
+BA.US,D,19711028,000000,0.39355,0.40169,0.38571,0.39355,1043625,0
+BA.US,D,19711029,000000,0.39355,0.40169,0.39355,0.39355,351654,0
+BA.US,D,19711101,000000,0.39355,0.40169,0.38571,0.39355,302496,0
+BA.US,D,19711102,000000,0.39355,0.39355,0.38571,0.38571,805405,0
+BA.US,D,19711103,000000,0.39355,0.4097,0.39355,0.39355,665497,0
+BA.US,D,19711104,000000,0.39355,0.4097,0.39355,0.39355,1527618,0
+BA.US,D,19711105,000000,0.39355,0.40169,0.39355,0.40169,397031,0
+BA.US,D,19711108,000000,0.40169,0.40169,0.39355,0.39355,412156,0
+BA.US,D,19711109,000000,0.39355,0.39355,0.39355,0.39355,952871,0
+BA.US,D,19711110,000000,0.39355,0.39355,0.37754,0.37754,5100888,0
+BA.US,D,19711111,000000,0.37754,0.37754,0.36137,0.36955,975557,0
+BA.US,D,19711112,000000,0.36955,0.37754,0.36137,0.37754,949091,0
+BA.US,D,19711115,000000,0.37754,0.38571,0.37754,0.37754,714658,0
+BA.US,D,19711116,000000,0.37754,0.38571,0.37754,0.37754,688187,0
+BA.US,D,19711117,000000,0.37754,0.38571,0.37754,0.38571,480217,0
+BA.US,D,19711118,000000,0.38571,0.38571,0.37754,0.37754,945309,0
+BA.US,D,19711119,000000,0.37754,0.38571,0.37754,0.37754,393249,0
+BA.US,D,19711122,000000,0.37754,0.37754,0.37754,0.37754,582310,0
+BA.US,D,19711123,000000,0.36955,0.36955,0.36137,0.36137,1818776,0
+BA.US,D,19711124,000000,0.36137,0.36137,0.34542,0.36137,2794331,0
+BA.US,D,19711126,000000,0.36137,0.36955,0.36137,0.36955,843215,0
+BA.US,D,19711129,000000,0.36955,0.38571,0.36955,0.37754,1917088,0
+BA.US,D,19711130,000000,0.37754,0.39355,0.37754,0.39355,3932488,0
+BA.US,D,19711201,000000,0.39355,0.41767,0.39355,0.41767,3013647,0
+BA.US,D,19711202,000000,0.41767,0.43385,0.4097,0.43385,1296966,0
+BA.US,D,19711203,000000,0.43385,0.43385,0.41767,0.43385,1535182,0
+BA.US,D,19711206,000000,0.43385,0.44183,0.42576,0.43385,2019178,0
+BA.US,D,19711207,000000,0.43385,0.4499,0.41767,0.44183,1100340,0
+BA.US,D,19711208,000000,0.44183,0.46606,0.44183,0.46606,2264961,0
+BA.US,D,19711209,000000,0.46606,0.47385,0.4577,0.46606,1107905,0
+BA.US,D,19711210,000000,0.46606,0.49794,0.46606,0.49794,4503453,0
+BA.US,D,19711213,000000,0.49794,0.5141,0.49013,0.49794,1595682,0
+BA.US,D,19711214,000000,0.49013,0.49013,0.46606,0.47385,1444434,0
+BA.US,D,19711215,000000,0.47385,0.48207,0.4577,0.47385,1179748,0
+BA.US,D,19711216,000000,0.47385,0.49013,0.46606,0.47385,1451995,0
+BA.US,D,19711217,000000,0.47385,0.47385,0.4577,0.46606,956650,0
+BA.US,D,19711220,000000,0.47385,0.49013,0.47385,0.47385,1992714,0
+BA.US,D,19711221,000000,0.47385,0.48207,0.47385,0.48207,2374617,0
+BA.US,D,19711222,000000,0.48207,0.49013,0.47385,0.47385,1160842,0
+BA.US,D,19711223,000000,0.47385,0.48207,0.47385,0.47385,915062,0
+BA.US,D,19711227,000000,0.47385,0.48207,0.47385,0.47385,1134373,0
+BA.US,D,19711228,000000,0.47385,0.48207,0.47385,0.48207,983125,0
+BA.US,D,19711229,000000,0.48207,0.49794,0.48207,0.49013,2631742,0
+BA.US,D,19711230,000000,0.49013,0.49013,0.48207,0.48207,941528,0
+BA.US,D,19711231,000000,0.48207,0.49013,0.48207,0.48207,824310,0
+BA.US,D,19720103,000000,0.49013,0.5221,0.49013,0.5141,2291433,0
+BA.US,D,19720104,000000,0.5141,0.5707,0.5141,0.5707,4212301,0
+BA.US,D,19720105,000000,0.5707,0.5707,0.5541,0.5621,4669827,0
+BA.US,D,19720106,000000,0.5621,0.5783,0.5381,0.5541,3849302,0
+BA.US,D,19720107,000000,0.5541,0.5621,0.5463,0.5541,1739370,0
+BA.US,D,19720110,000000,0.5541,0.5707,0.5541,0.5707,1841464,0
+BA.US,D,19720111,000000,0.5707,0.5864,0.5707,0.5783,2359493,0
+BA.US,D,19720112,000000,0.5864,0.6026,0.5864,0.5942,2287647,0
+BA.US,D,19720113,000000,0.5864,0.5864,0.5783,0.5864,1856588,0
+BA.US,D,19720114,000000,0.5864,0.6187,0.5864,0.6187,8020006,0
+BA.US,D,19720117,000000,0.6187,0.6267,0.6104,0.6267,4344642,0
+BA.US,D,19720118,000000,0.6267,0.6668,0.6267,0.6427,7237289,0
+BA.US,D,19720119,000000,0.6427,0.6504,0.6187,0.6427,3380428,0
+BA.US,D,19720120,000000,0.6427,0.6588,0.6345,0.6345,4087520,0
+BA.US,D,19720121,000000,0.6267,0.6267,0.5864,0.6267,3278334,0
+BA.US,D,19720124,000000,0.6267,0.6267,0.6026,0.6026,1092779,0
+BA.US,D,19720125,000000,0.6026,0.6187,0.5783,0.6104,3425800,0
+BA.US,D,19720126,000000,0.6104,0.6267,0.6026,0.6187,2026744,0
+BA.US,D,19720127,000000,0.6187,0.6668,0.6104,0.6668,4299270,0
+BA.US,D,19720128,000000,0.6668,0.6829,0.6668,0.6748,4272798,0
+BA.US,D,19720131,000000,0.6748,0.6748,0.6588,0.6588,1943556,0
+BA.US,D,19720201,000000,0.6504,0.6504,0.6267,0.6427,1387713,0
+BA.US,D,19720202,000000,0.6427,0.6588,0.6345,0.6345,1066310,0
+BA.US,D,19720203,000000,0.6345,0.6427,0.6345,0.6427,1024717,0
+BA.US,D,19720204,000000,0.6427,0.6427,0.6345,0.6427,1569213,0
+BA.US,D,19720207,000000,0.6427,0.6504,0.6427,0.6427,1145714,0
+BA.US,D,19720208,000000,0.6427,0.6427,0.6345,0.6427,688187,0
+BA.US,D,19720209,000000,0.6427,0.6588,0.6345,0.6588,1489806,0
+BA.US,D,19720210,000000,0.6588,0.6748,0.6588,0.6668,2491836,0
+BA.US,D,19720211,000000,0.6668,0.6668,0.6504,0.6504,986904,0
+BA.US,D,19720214,000000,0.6504,0.6588,0.6427,0.6427,650374,0
+BA.US,D,19720215,000000,0.6427,0.6504,0.6427,0.6504,1157058,0
+BA.US,D,19720216,000000,0.6504,0.6748,0.6504,0.6748,2677113,0
+BA.US,D,19720217,000000,0.6748,0.6748,0.6588,0.6588,1100340,0
+BA.US,D,19720218,000000,0.6588,0.6588,0.6504,0.6588,911279,0
+BA.US,D,19720222,000000,0.6588,0.6588,0.6504,0.6588,438623,0
+BA.US,D,19720223,000000,0.6588,0.6668,0.6504,0.6588,756244,0
+BA.US,D,19720224,000000,0.6588,0.6748,0.6588,0.6748,1342341,0
+BA.US,D,19720225,000000,0.6748,0.6829,0.6668,0.6748,1145714,0
+BA.US,D,19720228,000000,0.6748,0.6748,0.6345,0.6427,2075901,0
+BA.US,D,19720229,000000,0.6267,0.6267,0.6026,0.6267,5603796,0
+BA.US,D,19720301,000000,0.6267,0.6427,0.6267,0.6345,1315873,0
+BA.US,D,19720302,000000,0.6345,0.6345,0.6104,0.6104,1535182,0
+BA.US,D,19720303,000000,0.6104,0.6187,0.6026,0.6104,1410403,0
+BA.US,D,19720306,000000,0.6187,0.6427,0.6187,0.6427,1330998,0
+BA.US,D,19720307,000000,0.6427,0.6588,0.6427,0.6427,1663746,0
+BA.US,D,19720308,000000,0.6427,0.6504,0.6345,0.6345,733563,0
+BA.US,D,19720309,000000,0.6345,0.6427,0.6267,0.6267,582310,0
+BA.US,D,19720310,000000,0.6267,0.6267,0.6104,0.6104,1168405,0
+BA.US,D,19720313,000000,0.6104,0.6187,0.5864,0.5942,1228903,0
+BA.US,D,19720314,000000,0.5942,0.6026,0.5864,0.6026,741117,0
+BA.US,D,19720315,000000,0.6026,0.6026,0.5783,0.5783,1081434,0
+BA.US,D,19720316,000000,0.5783,0.5864,0.5707,0.5707,1754493,0
+BA.US,D,19720317,000000,0.5707,0.5707,0.5541,0.5707,888592,0
+BA.US,D,19720320,000000,0.5707,0.5707,0.5463,0.5463,695748,0
+BA.US,D,19720321,000000,0.5463,0.5463,0.5304,0.5381,1591897,0
+BA.US,D,19720322,000000,0.5381,0.5463,0.5304,0.5463,1070092,0
+BA.US,D,19720323,000000,0.5541,0.6026,0.5541,0.6026,1395275,0
+BA.US,D,19720324,000000,0.5942,0.5942,0.5864,0.5942,922623,0
+BA.US,D,19720327,000000,0.5942,0.6026,0.5864,0.6026,778935,0
+BA.US,D,19720328,000000,0.6026,0.6026,0.5942,0.5942,559620,0
+BA.US,D,19720329,000000,0.5942,0.6104,0.5864,0.6104,1066310,0
+BA.US,D,19720330,000000,0.6104,0.6187,0.6026,0.6187,816750,0
+BA.US,D,19720403,000000,0.6187,0.6345,0.6187,0.6267,1134373,0
+BA.US,D,19720404,000000,0.6267,0.6427,0.6187,0.6427,2049431,0
+BA.US,D,19720405,000000,0.6427,0.6668,0.6427,0.6504,2401088,0
+BA.US,D,19720406,000000,0.6427,0.6427,0.6104,0.6187,3463614,0
+BA.US,D,19720407,000000,0.6187,0.6267,0.6104,0.6267,1508713,0
+BA.US,D,19720410,000000,0.6267,0.6345,0.6187,0.6345,2563682,0
+BA.US,D,19720411,000000,0.6345,0.6588,0.6267,0.6427,1104124,0
+BA.US,D,19720412,000000,0.6427,0.6504,0.6427,0.6427,1516280,0
+BA.US,D,19720413,000000,0.6427,0.6427,0.6345,0.6427,941528,0
+BA.US,D,19720414,000000,0.6427,0.6427,0.6345,0.6345,744904,0
+BA.US,D,19720417,000000,0.6267,0.6267,0.6104,0.6104,2767870,0
+BA.US,D,19720418,000000,0.6104,0.6104,0.5942,0.5942,510470,0
+BA.US,D,19720419,000000,0.5942,0.6026,0.5864,0.5864,570966,0
+BA.US,D,19720420,000000,0.5864,0.6026,0.5864,0.6026,393249,0
+BA.US,D,19720421,000000,0.6026,0.6026,0.6026,0.6026,499121,0
+BA.US,D,19720424,000000,0.6026,0.6026,0.5783,0.5783,1138149,0
+BA.US,D,19720425,000000,0.5783,0.5864,0.5707,0.5707,1289402,0
+BA.US,D,19720426,000000,0.5707,0.5864,0.5707,0.5707,820532,0
+BA.US,D,19720427,000000,0.5707,0.5707,0.5381,0.5541,13608678,0
+BA.US,D,19720428,000000,0.5541,0.5783,0.5463,0.5783,945309,0
+BA.US,D,19720501,000000,0.5783,0.5783,0.5621,0.5621,359217,0
+BA.US,D,19720502,000000,0.5621,0.5621,0.5304,0.5381,1433092,0
+BA.US,D,19720503,000000,0.5381,0.5463,0.5304,0.5304,1697776,0
+BA.US,D,19720504,000000,0.5304,0.5381,0.5141,0.5221,1796089,0
+BA.US,D,19720505,000000,0.5221,0.5304,0.5141,0.5221,2102367,0
+BA.US,D,19720508,000000,0.5221,0.5381,0.5221,0.5304,453748,0
+BA.US,D,19720509,000000,0.5304,0.5381,0.5141,0.5221,1372590,0
+BA.US,D,19720510,000000,0.5221,0.5463,0.5221,0.5381,903717,0
+BA.US,D,19720511,000000,0.5381,0.5381,0.5304,0.5381,1107905,0
+BA.US,D,19720512,000000,0.5381,0.5381,0.5304,0.5381,1724247,0
+BA.US,D,19720515,000000,0.5381,0.5541,0.5381,0.5381,502905,0
+BA.US,D,19720516,000000,0.5463,0.5541,0.5463,0.5463,415936,0
+BA.US,D,19720517,000000,0.5463,0.5541,0.5463,0.5541,298722,0
+BA.US,D,19720518,000000,0.5621,0.5783,0.5621,0.5783,809181,0
+BA.US,D,19720519,000000,0.5864,0.6026,0.5864,0.5864,1270496,0
+BA.US,D,19720522,000000,0.5942,0.6104,0.5942,0.6026,994466,0
+BA.US,D,19720523,000000,0.6026,0.6104,0.5864,0.5942,1013373,0
+BA.US,D,19720524,000000,0.5942,0.6026,0.5864,0.5864,601218,0
+BA.US,D,19720525,000000,0.5783,0.5783,0.5707,0.5707,499121,0
+BA.US,D,19720526,000000,0.5707,0.5864,0.5707,0.5783,650374,0
+BA.US,D,19720530,000000,0.5864,0.6026,0.5864,0.5864,975557,0
+BA.US,D,19720531,000000,0.5864,0.5942,0.5707,0.5864,586091,0
+BA.US,D,19720601,000000,0.5864,0.5864,0.5783,0.5783,635248,0
+BA.US,D,19720602,000000,0.5783,0.5783,0.5707,0.5707,472654,0
+BA.US,D,19720605,000000,0.5707,0.5707,0.5621,0.5707,2851054,0
+BA.US,D,19720606,000000,0.5621,0.5621,0.5541,0.5541,404596,0
+BA.US,D,19720607,000000,0.5541,0.5541,0.5463,0.5463,393249,0
+BA.US,D,19720608,000000,0.5541,0.5541,0.5541,0.5541,533155,0
+BA.US,D,19720609,000000,0.5541,0.5541,0.5463,0.5463,476433,0
+BA.US,D,19720612,000000,0.5541,0.5783,0.5541,0.5621,2559902,0
+BA.US,D,19720613,000000,0.5621,0.5707,0.5541,0.5621,363000,0
+BA.US,D,19720614,000000,0.5621,0.5707,0.5541,0.5541,378122,0
+BA.US,D,19720615,000000,0.5541,0.5621,0.5463,0.5463,442403,0
+BA.US,D,19720616,000000,0.5463,0.5621,0.5463,0.5621,586091,0
+BA.US,D,19720619,000000,0.5621,0.5621,0.5541,0.5541,226873,0
+BA.US,D,19720620,000000,0.5541,0.5621,0.5541,0.5541,325184,0
+BA.US,D,19720621,000000,0.5541,0.5541,0.5463,0.5463,287376,0
+BA.US,D,19720622,000000,0.5463,0.5541,0.5463,0.5463,370561,0
+BA.US,D,19720623,000000,0.5463,0.5463,0.5463,0.5463,536936,0
+BA.US,D,19720626,000000,0.5463,0.5463,0.5381,0.5381,495343,0
+BA.US,D,19720627,000000,0.5381,0.5381,0.5381,0.5381,306285,0
+BA.US,D,19720628,000000,0.5381,0.5381,0.5381,0.5381,332749,0
+BA.US,D,19720629,000000,0.5381,0.5381,0.5304,0.5304,476433,0
+BA.US,D,19720630,000000,0.5304,0.5381,0.5304,0.5381,434845,0
+BA.US,D,19720703,000000,0.5381,0.5621,0.5381,0.5621,468874,0
+BA.US,D,19720705,000000,0.5621,0.5621,0.5541,0.5621,812968,0
+BA.US,D,19720706,000000,0.5707,0.6026,0.5707,0.5864,3490086,0
+BA.US,D,19720707,000000,0.5864,0.6104,0.5864,0.6104,1349904,0
+BA.US,D,19720710,000000,0.6104,0.6267,0.6026,0.6026,1883055,0
+BA.US,D,19720711,000000,0.6026,0.6026,0.5942,0.5942,608781,0
+BA.US,D,19720712,000000,0.5942,0.5942,0.5864,0.5864,752468,0
+BA.US,D,19720713,000000,0.5864,0.5864,0.5864,0.5864,457528,0
+BA.US,D,19720714,000000,0.5864,0.5864,0.5783,0.5783,839435,0
+BA.US,D,19720717,000000,0.5707,0.5707,0.5541,0.5541,635248,0
+BA.US,D,19720718,000000,0.5541,0.5541,0.5463,0.5541,574749,0
+BA.US,D,19720719,000000,0.5541,0.5783,0.5541,0.5541,499121,0
+BA.US,D,19720720,000000,0.5541,0.5621,0.5541,0.5541,253343,0
+BA.US,D,19720721,000000,0.5541,0.5707,0.5463,0.5707,570966,0
+BA.US,D,19720724,000000,0.5707,0.5864,0.5707,0.5707,540716,0
+BA.US,D,19720725,000000,0.5707,0.5783,0.5541,0.5541,294934,0
+BA.US,D,19720726,000000,0.5541,0.5707,0.5541,0.5621,431062,0
+BA.US,D,19720727,000000,0.5621,0.5621,0.5541,0.5541,249560,0
+BA.US,D,19720728,000000,0.5541,0.5541,0.5463,0.5541,499121,0
+BA.US,D,19720731,000000,0.5541,0.5541,0.5463,0.5463,272248,0
+BA.US,D,19720801,000000,0.5463,0.5541,0.5463,0.5541,533155,0
+BA.US,D,19720802,000000,0.5541,0.5541,0.5463,0.5541,642809,0
+BA.US,D,19720803,000000,0.5541,0.5707,0.5463,0.5707,1270496,0
+BA.US,D,19720804,000000,0.5707,0.5707,0.5621,0.5707,465095,0
+BA.US,D,19720807,000000,0.5707,0.5707,0.5621,0.5707,404596,0
+BA.US,D,19720808,000000,0.5707,0.5864,0.5707,0.5864,1255373,0
+BA.US,D,19720809,000000,0.5864,0.5942,0.5864,0.5942,1153277,0
+BA.US,D,19720810,000000,0.5942,0.6026,0.5942,0.6026,604998,0
+BA.US,D,19720811,000000,0.6026,0.6104,0.5942,0.6104,1886839,0
+BA.US,D,19720814,000000,0.6104,0.6267,0.6104,0.6267,2707367,0
+BA.US,D,19720815,000000,0.6267,0.6267,0.6026,0.6104,1009589,0
+BA.US,D,19720816,000000,0.6104,0.6104,0.6026,0.6026,344092,0
+BA.US,D,19720817,000000,0.5942,0.5942,0.5864,0.5864,400807,0
+BA.US,D,19720818,000000,0.5864,0.5864,0.5783,0.5783,419719,0
+BA.US,D,19720821,000000,0.5864,0.5942,0.5864,0.5864,291155,0
+BA.US,D,19720822,000000,0.5864,0.6026,0.5864,0.5942,616343,0
+BA.US,D,19720823,000000,0.5942,0.6026,0.5783,0.5864,306285,0
+BA.US,D,19720824,000000,0.5707,0.5707,0.5541,0.5621,718436,0
+BA.US,D,19720825,000000,0.5621,0.5621,0.5541,0.5621,230655,0
+BA.US,D,19720828,000000,0.5621,0.5707,0.5621,0.5621,555848,0
+BA.US,D,19720829,000000,0.5621,0.5707,0.5541,0.5707,370561,0
+BA.US,D,19720830,000000,0.5707,0.6026,0.5707,0.6026,1073874,0
+BA.US,D,19720831,000000,0.5942,0.5942,0.5864,0.5864,438623,0
+BA.US,D,19720901,000000,0.5864,0.5942,0.5864,0.5942,298722,0
+BA.US,D,19720905,000000,0.5864,0.5864,0.5783,0.5783,438623,0
+BA.US,D,19720906,000000,0.5783,0.5864,0.5783,0.5864,298722,0
+BA.US,D,19720907,000000,0.5864,0.5864,0.5783,0.5783,336533,0
+BA.US,D,19720908,000000,0.5783,0.5783,0.5707,0.5707,185284,0
+BA.US,D,19720911,000000,0.5783,0.5864,0.5783,0.5864,835653,0
+BA.US,D,19720912,000000,0.5864,0.5864,0.5783,0.5864,559620,0
+BA.US,D,19720913,000000,0.5864,0.5942,0.5783,0.5864,260905,0
+BA.US,D,19720914,000000,0.5864,0.5864,0.5783,0.5864,400807,0
+BA.US,D,19720915,000000,0.5783,0.5783,0.5707,0.5707,468874,0
+BA.US,D,19720918,000000,0.5707,0.5707,0.5621,0.5621,279814,0
+BA.US,D,19720919,000000,0.5621,0.5621,0.5463,0.5463,355436,0
+BA.US,D,19720920,000000,0.5463,0.5783,0.5463,0.5783,1028497,0
+BA.US,D,19720921,000000,0.5783,0.5864,0.5707,0.5783,476433,0
+BA.US,D,19720922,000000,0.5783,0.5783,0.5707,0.5707,506688,0
+BA.US,D,19720925,000000,0.5707,0.5707,0.5541,0.5621,427280,0
+BA.US,D,19720926,000000,0.5621,0.5621,0.5541,0.5621,298722,0
+BA.US,D,19720927,000000,0.5621,0.5864,0.5621,0.5864,760026,0
+BA.US,D,19720928,000000,0.5864,0.6026,0.5864,0.6026,2087240,0
+BA.US,D,19720929,000000,0.6026,0.6026,0.5783,0.5942,1054967,0
+BA.US,D,19721002,000000,0.5942,0.5942,0.5783,0.5942,306285,0
+BA.US,D,19721003,000000,0.5864,0.5864,0.5707,0.5783,461310,0
+BA.US,D,19721004,000000,0.5783,0.5864,0.5707,0.5707,536936,0
+BA.US,D,19721005,000000,0.5707,0.5783,0.5541,0.5541,718436,0
+BA.US,D,19721006,000000,0.5541,0.5621,0.5541,0.5621,760026,0
+BA.US,D,19721009,000000,0.5707,0.5783,0.5707,0.5707,260905,0
+BA.US,D,19721010,000000,0.5783,0.5942,0.5783,0.5864,1039841,0
+BA.US,D,19721011,000000,0.5864,0.5864,0.5783,0.5783,446188,0
+BA.US,D,19721012,000000,0.5783,0.5864,0.5707,0.5707,325184,0
+BA.US,D,19721013,000000,0.5707,0.5783,0.5541,0.5621,234441,0
+BA.US,D,19721016,000000,0.5621,0.5707,0.5541,0.5541,533155,0
+BA.US,D,19721017,000000,0.5541,0.5621,0.5541,0.5541,676841,0
+BA.US,D,19721018,000000,0.5541,0.5707,0.5541,0.5541,510470,0
+BA.US,D,19721019,000000,0.5541,0.5621,0.5541,0.5541,332749,0
+BA.US,D,19721020,000000,0.5541,0.5621,0.5541,0.5541,336533,0
+BA.US,D,19721023,000000,0.5707,0.5707,0.5707,0.5707,476433,0
+BA.US,D,19721024,000000,0.5707,0.5864,0.5621,0.5864,654156,0
+BA.US,D,19721025,000000,0.5783,0.5783,0.5707,0.5783,642809,0
+BA.US,D,19721026,000000,0.5783,0.5864,0.5707,0.5783,695748,0
+BA.US,D,19721027,000000,0.5783,0.5864,0.5621,0.5707,449974,0
+BA.US,D,19721030,000000,0.5621,0.5621,0.5463,0.5541,1289402,0
+BA.US,D,19721031,000000,0.5541,0.5621,0.5541,0.5621,737341,0
+BA.US,D,19721101,000000,0.5621,0.5621,0.5541,0.5621,778935,0
+BA.US,D,19721102,000000,0.5621,0.5707,0.5541,0.5541,1278056,0
+BA.US,D,19721103,000000,0.5621,0.5621,0.5621,0.5621,642809,0
+BA.US,D,19721106,000000,0.5621,0.5707,0.5621,0.5621,858343,0
+BA.US,D,19721108,000000,0.5621,0.5707,0.5541,0.5541,1274277,0
+BA.US,D,19721109,000000,0.5541,0.5621,0.5463,0.5621,468874,0
+BA.US,D,19721110,000000,0.5621,0.5864,0.5541,0.5864,4465643,0
+BA.US,D,19721113,000000,0.5864,0.5864,0.5707,0.5783,888592,0
+BA.US,D,19721114,000000,0.5783,0.5864,0.5783,0.5783,1081434,0
+BA.US,D,19721115,000000,0.5783,0.5864,0.5783,0.5783,767593,0
+BA.US,D,19721116,000000,0.5783,0.5864,0.5783,0.5864,1036057,0
+BA.US,D,19721117,000000,0.5942,0.6026,0.5942,0.6026,3372867,0
+BA.US,D,19721120,000000,0.6026,0.6104,0.5942,0.5942,1607028,0
+BA.US,D,19721121,000000,0.5942,0.6345,0.5864,0.6345,5259703,0
+BA.US,D,19721122,000000,0.6427,0.6588,0.6427,0.6588,6261726,0
+BA.US,D,19721124,000000,0.6588,0.6748,0.6588,0.6748,6269295,0
+BA.US,D,19721127,000000,0.6748,0.6748,0.6427,0.6748,4318175,0
+BA.US,D,19721128,000000,0.6748,0.6748,0.6588,0.6588,2552336,0
+BA.US,D,19721129,000000,0.6588,0.6588,0.6504,0.6588,1009589,0
+BA.US,D,19721130,000000,0.6588,0.6588,0.6427,0.6504,2098589,0
+BA.US,D,19721201,000000,0.6504,0.6588,0.6504,0.6588,2242273,0
+BA.US,D,19721204,000000,0.6668,0.6748,0.6668,0.6748,2094803,0
+BA.US,D,19721205,000000,0.6668,0.6668,0.6504,0.6504,1157058,0
+BA.US,D,19721206,000000,0.6504,0.6668,0.6504,0.6588,1051184,0
+BA.US,D,19721207,000000,0.6588,0.6668,0.6588,0.6588,680623,0
+BA.US,D,19721208,000000,0.6588,0.6668,0.6588,0.6588,1005809,0
+BA.US,D,19721211,000000,0.6588,0.6668,0.6504,0.6588,1365024,0
+BA.US,D,19721212,000000,0.6588,0.6906,0.6588,0.6906,4726547,0
+BA.US,D,19721213,000000,0.6906,0.6906,0.6748,0.6748,2189337,0
+BA.US,D,19721214,000000,0.6748,0.6829,0.6748,0.6748,1308305,0
+BA.US,D,19721215,000000,0.6748,0.6748,0.6588,0.6668,2083461,0
+BA.US,D,19721218,000000,0.6588,0.6588,0.6345,0.6504,2121278,0
+BA.US,D,19721219,000000,0.6504,0.6504,0.6427,0.6427,1100340,0
+BA.US,D,19721220,000000,0.6427,0.6504,0.6427,0.6427,1584343,0
+BA.US,D,19721221,000000,0.6427,0.6504,0.6427,0.6427,1002030,0
+BA.US,D,19721222,000000,0.6427,0.6427,0.6345,0.6345,449974,0
+BA.US,D,19721226,000000,0.6427,0.6427,0.6427,0.6427,465095,0
+BA.US,D,19721227,000000,0.6427,0.6504,0.6427,0.6427,3024992,0
+BA.US,D,19721229,000000,0.6427,0.6588,0.6427,0.6427,1281841,0
+BA.US,D,19730102,000000,0.6588,0.6748,0.6588,0.6748,1659964,0
+BA.US,D,19730103,000000,0.6748,0.6906,0.6748,0.6906,2495614,0
+BA.US,D,19730104,000000,0.6906,0.6906,0.6668,0.6829,1659964,0
+BA.US,D,19730105,000000,0.6829,0.6829,0.6748,0.6748,1081434,0
+BA.US,D,19730108,000000,0.6748,0.6829,0.6748,0.6829,1349904,0
+BA.US,D,19730109,000000,0.6829,0.6829,0.6748,0.6748,1043625,0
+BA.US,D,19730110,000000,0.6748,0.6829,0.6588,0.6829,1047406,0
+BA.US,D,19730111,000000,0.6829,0.6906,0.6748,0.6906,1792303,0
+BA.US,D,19730112,000000,0.6906,0.6906,0.6668,0.6668,1028497,0
+BA.US,D,19730115,000000,0.6668,0.6829,0.6427,0.6427,1493592,0
+BA.US,D,19730116,000000,0.6427,0.6504,0.6267,0.6267,2000276,0
+BA.US,D,19730117,000000,0.6267,0.6345,0.6187,0.6267,1255373,0
+BA.US,D,19730118,000000,0.6267,0.6345,0.6267,0.6267,635248,0
+BA.US,D,19730119,000000,0.6267,0.6267,0.6187,0.6187,710871,0
+BA.US,D,19730122,000000,0.6187,0.6267,0.6026,0.6026,1070092,0
+BA.US,D,19730123,000000,0.6026,0.6026,0.5864,0.6026,1085217,0
+BA.US,D,19730124,000000,0.6026,0.6104,0.5707,0.5707,1259150,0
+BA.US,D,19730126,000000,0.5707,0.5707,0.5707,0.5707,1104124,0
+BA.US,D,19730129,000000,0.5783,0.5864,0.5783,0.5864,737341,0
+BA.US,D,19730130,000000,0.5864,0.6026,0.5864,0.5864,707094,0
+BA.US,D,19730131,000000,0.5864,0.6026,0.5864,0.6026,567186,0
+BA.US,D,19730201,000000,0.6026,0.6267,0.5942,0.5942,1996495,0
+BA.US,D,19730202,000000,0.5942,0.5942,0.5783,0.5864,718436,0
+BA.US,D,19730205,000000,0.5864,0.5864,0.5783,0.5864,831872,0
+BA.US,D,19730206,000000,0.5864,0.5864,0.5783,0.5783,366779,0
+BA.US,D,19730207,000000,0.5864,0.6026,0.5864,0.5864,816750,0
+BA.US,D,19730208,000000,0.5864,0.5864,0.5707,0.5864,1043625,0
+BA.US,D,19730209,000000,0.5942,0.6026,0.5942,0.6026,797841,0
+BA.US,D,19730212,000000,0.6026,0.6026,0.5864,0.5864,480217,0
+BA.US,D,19730213,000000,0.6104,0.6267,0.6104,0.6187,884813,0
+BA.US,D,19730214,000000,0.6187,0.6267,0.6026,0.6026,487781,0
+BA.US,D,19730215,000000,0.6026,0.6026,0.5942,0.5942,952871,0
+BA.US,D,19730216,000000,0.5942,0.5942,0.5864,0.5942,979343,0
+BA.US,D,19730220,000000,0.5942,0.6026,0.5864,0.5864,657932,0
+BA.US,D,19730221,000000,0.5864,0.5864,0.5621,0.5621,586091,0
+BA.US,D,19730222,000000,0.5621,0.5783,0.5621,0.5621,487781,0
+BA.US,D,19730223,000000,0.5621,0.5707,0.5621,0.5621,574749,0
+BA.US,D,19730226,000000,0.5621,0.5621,0.5541,0.5621,801627,0
+BA.US,D,19730227,000000,0.5621,0.5621,0.5541,0.5541,601218,0
+BA.US,D,19730228,000000,0.5541,0.5621,0.5541,0.5541,525592,0
+BA.US,D,19730301,000000,0.5541,0.5621,0.5541,0.5541,245779,0
+BA.US,D,19730302,000000,0.5541,0.5621,0.5463,0.5541,1054967,0
+BA.US,D,19730305,000000,0.5541,0.5621,0.5463,0.5541,1508713,0
+BA.US,D,19730306,000000,0.5541,0.5707,0.5541,0.5707,2333026,0
+BA.US,D,19730307,000000,0.5783,0.5864,0.5783,0.5864,1251590,0
+BA.US,D,19730308,000000,0.5864,0.5864,0.5783,0.5864,468874,0
+BA.US,D,19730309,000000,0.5864,0.5864,0.5707,0.5707,574749,0
+BA.US,D,19730312,000000,0.5707,0.5707,0.5707,0.5707,423499,0
+BA.US,D,19730313,000000,0.5707,0.5707,0.5541,0.5707,257124,0
+BA.US,D,19730314,000000,0.5707,0.5707,0.5541,0.5621,279814,0
+BA.US,D,19730315,000000,0.5621,0.5621,0.5463,0.5463,574749,0
+BA.US,D,19730316,000000,0.5463,0.5541,0.5463,0.5463,332749,0
+BA.US,D,19730319,000000,0.5463,0.5463,0.5304,0.5381,680623,0
+BA.US,D,19730320,000000,0.5381,0.5381,0.5381,0.5381,332749,0
+BA.US,D,19730321,000000,0.5381,0.5381,0.5304,0.5304,559620,0
+BA.US,D,19730322,000000,0.5304,0.5304,0.5141,0.5221,892369,0
+BA.US,D,19730323,000000,0.5221,0.5304,0.5221,0.5304,449974,0
+BA.US,D,19730326,000000,0.5304,0.5304,0.5221,0.5304,276032,0
+BA.US,D,19730327,000000,0.5381,0.5463,0.5381,0.5463,593654,0
+BA.US,D,19730328,000000,0.5463,0.5541,0.5221,0.5381,4287922,0
+BA.US,D,19730329,000000,0.5381,0.5381,0.5304,0.5381,639032,0
+BA.US,D,19730330,000000,0.5381,0.5381,0.5221,0.5304,839435,0
+BA.US,D,19730402,000000,0.5304,0.5381,0.5059,0.5059,1467122,0
+BA.US,D,19730403,000000,0.5059,0.5059,0.49794,0.5059,820532,0
+BA.US,D,19730404,000000,0.5059,0.5221,0.5059,0.5141,502905,0
+BA.US,D,19730405,000000,0.5141,0.5221,0.5141,0.5221,468874,0
+BA.US,D,19730406,000000,0.5221,0.5221,0.5141,0.5221,434845,0
+BA.US,D,19730409,000000,0.5221,0.5221,0.5059,0.5059,1353686,0
+BA.US,D,19730410,000000,0.5059,0.5059,0.5059,0.5059,2106149,0
+BA.US,D,19730411,000000,0.5059,0.5141,0.5059,0.5141,453748,0
+BA.US,D,19730412,000000,0.5141,0.5221,0.5059,0.5141,673059,0
+BA.US,D,19730413,000000,0.5141,0.5141,0.5059,0.5059,854561,0
+BA.US,D,19730416,000000,0.5059,0.5059,0.49794,0.49794,1111682,0
+BA.US,D,19730417,000000,0.49794,0.49794,0.49013,0.49794,1372590,0
+BA.US,D,19730418,000000,0.49794,0.49794,0.48207,0.49013,567186,0
+BA.US,D,19730419,000000,0.49013,0.49013,0.49013,0.49013,480217,0
+BA.US,D,19730423,000000,0.49013,0.49013,0.47385,0.48207,763811,0
+BA.US,D,19730424,000000,0.48207,0.49013,0.47385,0.48207,1380152,0
+BA.US,D,19730425,000000,0.48207,0.48207,0.46606,0.46606,1047406,0
+BA.US,D,19730426,000000,0.46606,0.49013,0.46606,0.49013,2102367,0
+BA.US,D,19730427,000000,0.49013,0.49013,0.47385,0.47385,593654,0
+BA.US,D,19730430,000000,0.47385,0.47385,0.4577,0.46606,1077654,0
+BA.US,D,19730501,000000,0.46606,0.46606,0.4499,0.46606,1028497,0
+BA.US,D,19730502,000000,0.47385,0.48207,0.47385,0.48207,1406618,0
+BA.US,D,19730503,000000,0.48207,0.5059,0.47385,0.5059,794058,0
+BA.US,D,19730504,000000,0.5141,0.5381,0.5141,0.5381,1399058,0
+BA.US,D,19730507,000000,0.5221,0.5221,0.49794,0.5141,816750,0
+BA.US,D,19730508,000000,0.5141,0.5221,0.5059,0.5221,896159,0
+BA.US,D,19730509,000000,0.5221,0.5304,0.5059,0.5221,552058,0
+BA.US,D,19730510,000000,0.5141,0.5141,0.49013,0.49013,449974,0
+BA.US,D,19730511,000000,0.49013,0.5059,0.49013,0.49794,272248,0
+BA.US,D,19730514,000000,0.49013,0.49013,0.47385,0.47385,911279,0
+BA.US,D,19730515,000000,0.47385,0.49794,0.46606,0.49794,699529,0
+BA.US,D,19730516,000000,0.49794,0.49794,0.47385,0.49013,457528,0
+BA.US,D,19730517,000000,0.49013,0.49013,0.47385,0.47385,408372,0
+BA.US,D,19730518,000000,0.47385,0.47385,0.46606,0.46606,1270496,0
+BA.US,D,19730521,000000,0.46606,0.47385,0.4577,0.46606,1497373,0
+BA.US,D,19730522,000000,0.46606,0.47385,0.4577,0.46606,1009589,0
+BA.US,D,19730523,000000,0.46606,0.48207,0.46606,0.48207,639032,0
+BA.US,D,19730524,000000,0.48207,0.5221,0.47385,0.5221,847001,0
+BA.US,D,19730525,000000,0.5221,0.5304,0.48207,0.5059,733563,0
+BA.US,D,19730529,000000,0.5059,0.5059,0.48207,0.49794,476433,0
+BA.US,D,19730530,000000,0.49794,0.49794,0.49013,0.49013,204184,0
+BA.US,D,19730531,000000,0.49013,0.49013,0.48207,0.49013,173936,0
+BA.US,D,19730601,000000,0.48207,0.48207,0.4499,0.4577,2745178,0
+BA.US,D,19730604,000000,0.4577,0.4577,0.44183,0.4499,1202430,0
+BA.US,D,19730605,000000,0.4577,0.47385,0.4577,0.47385,1807431,0
+BA.US,D,19730606,000000,0.47385,0.47385,0.4577,0.47385,688187,0
+BA.US,D,19730607,000000,0.47385,0.47385,0.4577,0.47385,476433,0
+BA.US,D,19730608,000000,0.47385,0.47385,0.44183,0.44183,2030526,0
+BA.US,D,19730611,000000,0.44183,0.4499,0.44183,0.4499,2234713,0
+BA.US,D,19730612,000000,0.4499,0.4499,0.43385,0.4499,4794611,0
+BA.US,D,19730613,000000,0.4499,0.4499,0.42576,0.42576,1387713,0
+BA.US,D,19730614,000000,0.42576,0.44183,0.42576,0.42576,1459558,0
+BA.US,D,19730615,000000,0.42576,0.44183,0.42576,0.44183,574749,0
+BA.US,D,19730618,000000,0.44183,0.44183,0.43385,0.43385,465095,0
+BA.US,D,19730619,000000,0.43385,0.44183,0.42576,0.44183,967996,0
+BA.US,D,19730620,000000,0.44183,0.44183,0.43385,0.44183,1387713,0
+BA.US,D,19730621,000000,0.44183,0.44183,0.42576,0.42576,412156,0
+BA.US,D,19730622,000000,0.43385,0.44183,0.43385,0.44183,1217560,0
+BA.US,D,19730625,000000,0.43385,0.43385,0.42576,0.42576,684405,0
+BA.US,D,19730626,000000,0.43385,0.4577,0.43385,0.4577,1584343,0
+BA.US,D,19730627,000000,0.4577,0.4577,0.42576,0.44183,582310,0
+BA.US,D,19730628,000000,0.44183,0.44183,0.44183,0.44183,604998,0
+BA.US,D,19730629,000000,0.44183,0.4499,0.44183,0.44183,223096,0
+BA.US,D,19730702,000000,0.44183,0.44183,0.44183,0.44183,170156,0
+BA.US,D,19730703,000000,0.44183,0.44183,0.43385,0.44183,1043625,0
+BA.US,D,19730705,000000,0.44183,0.4577,0.44183,0.4577,782718,0
+BA.US,D,19730706,000000,0.4577,0.46606,0.4499,0.4577,2359493,0
+BA.US,D,19730709,000000,0.4577,0.4577,0.44183,0.4577,820532,0
+BA.US,D,19730710,000000,0.4577,0.47385,0.4577,0.46606,623901,0
+BA.US,D,19730711,000000,0.46606,0.47385,0.46606,0.47385,4363547,0
+BA.US,D,19730712,000000,0.47385,0.47385,0.47385,0.47385,484000,0
+BA.US,D,19730713,000000,0.47385,0.47385,0.46606,0.46606,260905,0
+BA.US,D,19730716,000000,0.46606,0.48207,0.46606,0.48207,491559,0
+BA.US,D,19730717,000000,0.48207,0.48207,0.47385,0.47385,654156,0
+BA.US,D,19730718,000000,0.47385,0.48207,0.47385,0.48207,525592,0
+BA.US,D,19730719,000000,0.48207,0.5059,0.48207,0.5059,1009589,0
+BA.US,D,19730720,000000,0.5059,0.5141,0.49794,0.49794,1330998,0
+BA.US,D,19730723,000000,0.49794,0.5059,0.49013,0.49013,669279,0
+BA.US,D,19730724,000000,0.49013,0.49794,0.48207,0.49794,291155,0
+BA.US,D,19730725,000000,0.49794,0.5059,0.49794,0.5059,786497,0
+BA.US,D,19730726,000000,0.5059,0.5059,0.49013,0.49794,741117,0
+BA.US,D,19730727,000000,0.49794,0.49794,0.49013,0.49794,366779,0
+BA.US,D,19730730,000000,0.49794,0.5059,0.49013,0.5059,495343,0
+BA.US,D,19730731,000000,0.5059,0.5059,0.49794,0.49794,646592,0
+BA.US,D,19730801,000000,0.49794,0.5059,0.49013,0.49013,499121,0
+BA.US,D,19730802,000000,0.49013,0.49794,0.49013,0.49794,151250,0
+BA.US,D,19730803,000000,0.49013,0.49013,0.49013,0.49013,298722,0
+BA.US,D,19730806,000000,0.49013,0.5059,0.49013,0.5059,884813,0
+BA.US,D,19730807,000000,0.5059,0.5059,0.49794,0.49794,775153,0
+BA.US,D,19730808,000000,0.49794,0.5059,0.49794,0.49794,1342341,0
+BA.US,D,19730809,000000,0.49794,0.49794,0.49013,0.49013,741117,0
+BA.US,D,19730810,000000,0.49013,0.49794,0.49013,0.49013,506688,0
+BA.US,D,19730813,000000,0.49013,0.49013,0.48207,0.48207,563403,0
+BA.US,D,19730814,000000,0.48207,0.49013,0.47385,0.47385,1009589,0
+BA.US,D,19730815,000000,0.47385,0.47385,0.47385,0.47385,166375,0
+BA.US,D,19730816,000000,0.47385,0.48207,0.46606,0.46606,427280,0
+BA.US,D,19730817,000000,0.46606,0.47385,0.46606,0.46606,249560,0
+BA.US,D,19730820,000000,0.46606,0.46606,0.4577,0.4577,468874,0
+BA.US,D,19730821,000000,0.4577,0.46606,0.4577,0.4577,468874,0
+BA.US,D,19730822,000000,0.4577,0.4577,0.44183,0.4499,578530,0
+BA.US,D,19730823,000000,0.44183,0.44183,0.41767,0.42576,1459558,0
+BA.US,D,19730824,000000,0.42576,0.43385,0.42576,0.43385,1191092,0
+BA.US,D,19730827,000000,0.42576,0.42576,0.41767,0.42576,2034307,0
+BA.US,D,19730828,000000,0.42576,0.42576,0.41767,0.42576,646592,0
+BA.US,D,19730829,000000,0.42576,0.42576,0.4097,0.4097,1266718,0
+BA.US,D,19730830,000000,0.4097,0.41767,0.4097,0.41767,1474682,0
+BA.US,D,19730831,000000,0.41767,0.42576,0.41767,0.42576,465095,0
+BA.US,D,19730904,000000,0.42576,0.44183,0.42576,0.44183,586091,0
+BA.US,D,19730905,000000,0.44183,0.4499,0.43385,0.44183,359217,0
+BA.US,D,19730906,000000,0.4499,0.47385,0.4499,0.47385,310063,0
+BA.US,D,19730907,000000,0.46606,0.46606,0.43385,0.44183,1504929,0
+BA.US,D,19730910,000000,0.44183,0.4499,0.44183,0.4499,1062527,0
+BA.US,D,19730911,000000,0.4499,0.4499,0.44183,0.44183,215532,0
+BA.US,D,19730912,000000,0.44183,0.4499,0.44183,0.4499,234441,0
+BA.US,D,19730913,000000,0.44183,0.44183,0.44183,0.44183,143687,0
+BA.US,D,19730914,000000,0.44183,0.4499,0.44183,0.44183,457528,0
+BA.US,D,19730917,000000,0.4499,0.4577,0.4499,0.4577,480217,0
+BA.US,D,19730918,000000,0.4499,0.4499,0.44183,0.44183,313841,0
+BA.US,D,19730919,000000,0.44183,0.4577,0.44183,0.4577,529371,0
+BA.US,D,19730920,000000,0.46606,0.5059,0.46606,0.5059,1981370,0
+BA.US,D,19730921,000000,0.5059,0.5381,0.47385,0.5381,2798118,0
+BA.US,D,19730924,000000,0.5381,0.5381,0.5221,0.5304,2204462,0
+BA.US,D,19730925,000000,0.5304,0.5304,0.5059,0.5304,2132619,0
+BA.US,D,19730926,000000,0.5304,0.5304,0.5221,0.5304,3561924,0
+BA.US,D,19730927,000000,0.5304,0.5381,0.5221,0.5221,2658212,0
+BA.US,D,19730928,000000,0.5059,0.5059,0.49013,0.49794,472654,0
+BA.US,D,19731001,000000,0.49794,0.49794,0.49013,0.49794,771376,0
+BA.US,D,19731002,000000,0.5059,0.5221,0.5059,0.5221,1138149,0
+BA.US,D,19731003,000000,0.5221,0.5304,0.5141,0.5141,782718,0
+BA.US,D,19731004,000000,0.5141,0.5221,0.5059,0.5059,695748,0
+BA.US,D,19731005,000000,0.5059,0.5059,0.49794,0.5059,257124,0
+BA.US,D,19731008,000000,0.5059,0.5304,0.5059,0.5221,1421742,0
+BA.US,D,19731009,000000,0.5221,0.5221,0.5059,0.5059,1671308,0
+BA.US,D,19731010,000000,0.5059,0.5059,0.49013,0.5059,854561,0
+BA.US,D,19731011,000000,0.5059,0.5221,0.49013,0.5221,1274277,0
+BA.US,D,19731012,000000,0.5221,0.5221,0.5059,0.5059,1175964,0
+BA.US,D,19731015,000000,0.5059,0.5141,0.49013,0.5141,1039841,0
+BA.US,D,19731016,000000,0.5059,0.5059,0.49794,0.5059,446188,0
+BA.US,D,19731017,000000,0.5059,0.5141,0.49794,0.49794,888592,0
+BA.US,D,19731018,000000,0.49794,0.49794,0.49013,0.49013,1066310,0
+BA.US,D,19731019,000000,0.49013,0.49794,0.49013,0.49013,930188,0
+BA.US,D,19731022,000000,0.47385,0.47385,0.46606,0.46606,714658,0
+BA.US,D,19731023,000000,0.46606,0.48207,0.46606,0.47385,1720466,0
+BA.US,D,19731024,000000,0.47385,0.47385,0.46606,0.46606,896159,0
+BA.US,D,19731025,000000,0.46606,0.47385,0.4577,0.46606,431062,0
+BA.US,D,19731026,000000,0.46606,0.47385,0.46606,0.46606,419719,0
+BA.US,D,19731029,000000,0.46606,0.5059,0.46606,0.49013,1270496,0
+BA.US,D,19731030,000000,0.49013,0.49013,0.48207,0.49013,1939772,0
+BA.US,D,19731031,000000,0.49013,0.49013,0.48207,0.49013,1202430,0
+BA.US,D,19731101,000000,0.49013,0.5221,0.49013,0.5221,1879275,0
+BA.US,D,19731102,000000,0.5221,0.5221,0.5059,0.5221,1641056,0
+BA.US,D,19731105,000000,0.5141,0.5141,0.47385,0.48207,1058746,0
+BA.US,D,19731106,000000,0.49013,0.5141,0.49013,0.5141,1943556,0
+BA.US,D,19731107,000000,0.5059,0.5059,0.49794,0.49794,586091,0
+BA.US,D,19731108,000000,0.49013,0.49013,0.48207,0.48207,6084013,0
+BA.US,D,19731109,000000,0.48207,0.49013,0.46606,0.47385,843215,0
+BA.US,D,19731112,000000,0.47385,0.47385,0.44183,0.4577,1728026,0
+BA.US,D,19731113,000000,0.4499,0.4499,0.43385,0.44183,714658,0
+BA.US,D,19731114,000000,0.44183,0.4499,0.42576,0.44183,1988929,0
+BA.US,D,19731115,000000,0.44183,0.44183,0.41767,0.42576,915062,0
+BA.US,D,19731116,000000,0.42576,0.43385,0.41767,0.42576,1209997,0
+BA.US,D,19731119,000000,0.42576,0.42576,0.40169,0.4097,1818776,0
+BA.US,D,19731120,000000,0.4097,0.4097,0.39355,0.40169,964216,0
+BA.US,D,19731121,000000,0.40169,0.41767,0.39355,0.4097,907497,0
+BA.US,D,19731123,000000,0.4097,0.4097,0.40169,0.4097,408372,0
+BA.US,D,19731126,000000,0.39355,0.39355,0.36955,0.37754,1852807,0
+BA.US,D,19731127,000000,0.37754,0.37754,0.35359,0.36137,2340587,0
+BA.US,D,19731128,000000,0.36955,0.40169,0.36955,0.40169,1561652,0
+BA.US,D,19731129,000000,0.39355,0.39355,0.37754,0.37754,839435,0
+BA.US,D,19731130,000000,0.37754,0.37754,0.36955,0.36955,1262935,0
+BA.US,D,19731203,000000,0.36955,0.36955,0.36137,0.36137,922623,0
+BA.US,D,19731204,000000,0.36137,0.36137,0.35359,0.36137,593654,0
+BA.US,D,19731205,000000,0.36137,0.36137,0.35359,0.35359,1417964,0
+BA.US,D,19731206,000000,0.35359,0.36137,0.34542,0.36137,824310,0
+BA.US,D,19731207,000000,0.36137,0.37754,0.35359,0.36137,1032276,0
+BA.US,D,19731210,000000,0.36137,0.36137,0.35359,0.36137,673059,0
+BA.US,D,19731211,000000,0.36137,0.36137,0.35359,0.35359,631470,0
+BA.US,D,19731212,000000,0.34542,0.34542,0.33746,0.34542,1002030,0
+BA.US,D,19731213,000000,0.34542,0.34542,0.32134,0.32134,1421742,0
+BA.US,D,19731214,000000,0.32134,0.32134,0.30524,0.31339,2949363,0
+BA.US,D,19731217,000000,0.31339,0.31339,0.30524,0.30524,1262935,0
+BA.US,D,19731218,000000,0.30524,0.35359,0.30524,0.35359,2416213,0
+BA.US,D,19731219,000000,0.35359,0.35359,0.32134,0.32134,998249,0
+BA.US,D,19731220,000000,0.32134,0.32931,0.32134,0.32931,831872,0
+BA.US,D,19731221,000000,0.32931,0.32931,0.32134,0.32134,722218,0
+BA.US,D,19731224,000000,0.32134,0.32134,0.31339,0.32134,438623,0
+BA.US,D,19731226,000000,0.32134,0.34542,0.32134,0.32931,2136402,0
+BA.US,D,19731227,000000,0.32931,0.32931,0.32134,0.32134,2711148,0
+BA.US,D,19731228,000000,0.32134,0.32931,0.31339,0.32134,1867932,0
+BA.US,D,19731231,000000,0.32134,0.32134,0.30524,0.32134,2953146,0
+BA.US,D,19740102,000000,0.32134,0.32931,0.31339,0.32134,725996,0
+BA.US,D,19740103,000000,0.32134,0.32931,0.31339,0.32134,1070092,0
+BA.US,D,19740104,000000,0.32134,0.32931,0.31339,0.32134,1648618,0
+BA.US,D,19740107,000000,0.32134,0.32134,0.30524,0.31339,2007841,0
+BA.US,D,19740108,000000,0.31339,0.31339,0.29728,0.29728,1126810,0
+BA.US,D,19740109,000000,0.29728,0.30524,0.29728,0.30524,714658,0
+BA.US,D,19740110,000000,0.30524,0.31339,0.29728,0.30524,888592,0
+BA.US,D,19740111,000000,0.30524,0.32134,0.30524,0.32134,2718712,0
+BA.US,D,19740114,000000,0.32134,0.34542,0.31339,0.32931,2552336,0
+BA.US,D,19740115,000000,0.32931,0.32931,0.32134,0.32931,1728026,0
+BA.US,D,19740116,000000,0.32931,0.32931,0.32134,0.32931,771376,0
+BA.US,D,19740117,000000,0.32931,0.34542,0.32931,0.34542,1077654,0
+BA.US,D,19740118,000000,0.33746,0.33746,0.32931,0.32931,933966,0
+BA.US,D,19740121,000000,0.32931,0.32931,0.32931,0.32931,589872,0
+BA.US,D,19740122,000000,0.32931,0.34542,0.32931,0.33746,858343,0
+BA.US,D,19740123,000000,0.33746,0.34542,0.33746,0.34542,703311,0
+BA.US,D,19740124,000000,0.34542,0.34542,0.32931,0.33746,903717,0
+BA.US,D,19740125,000000,0.32931,0.32931,0.32931,0.32931,767593,0
+BA.US,D,19740128,000000,0.32931,0.34542,0.32931,0.34542,714658,0
+BA.US,D,19740129,000000,0.35359,0.36137,0.35359,0.36137,1123030,0
+BA.US,D,19740130,000000,0.36137,0.37754,0.35359,0.36137,1482248,0
+BA.US,D,19740131,000000,0.36137,0.36955,0.36137,0.36955,673059,0
+BA.US,D,19740201,000000,0.36137,0.36137,0.34542,0.35359,1429306,0
+BA.US,D,19740204,000000,0.34542,0.34542,0.32931,0.34542,1849026,0
+BA.US,D,19740205,000000,0.33746,0.33746,0.32931,0.33746,264687,0
+BA.US,D,19740206,000000,0.33746,0.34542,0.32931,0.32931,1179748,0
+BA.US,D,19740207,000000,0.32931,0.33746,0.32931,0.32931,457528,0
+BA.US,D,19740208,000000,0.33746,0.34542,0.33746,0.34542,797841,0
+BA.US,D,19740211,000000,0.34542,0.34542,0.33746,0.34542,397031,0
+BA.US,D,19740212,000000,0.34542,0.35359,0.33746,0.34542,601218,0
+BA.US,D,19740213,000000,0.34542,0.35359,0.34542,0.35359,283594,0
+BA.US,D,19740214,000000,0.35359,0.36955,0.35359,0.36137,673059,0
+BA.US,D,19740215,000000,0.36137,0.36955,0.36137,0.36137,272248,0
+BA.US,D,19740219,000000,0.36137,0.36955,0.35359,0.35359,378122,0
+BA.US,D,19740220,000000,0.35359,0.36137,0.35359,0.35359,593654,0
+BA.US,D,19740221,000000,0.35359,0.36137,0.35359,0.35359,370561,0
+BA.US,D,19740222,000000,0.36137,0.36955,0.36137,0.36137,431062,0
+BA.US,D,19740225,000000,0.36137,0.36955,0.34542,0.36137,1119246,0
+BA.US,D,19740226,000000,0.36137,0.38571,0.36137,0.38571,960435,0
+BA.US,D,19740227,000000,0.38571,0.4097,0.38571,0.40169,3353960,0
+BA.US,D,19740228,000000,0.39355,0.39355,0.39355,0.39355,843215,0
+BA.US,D,19740301,000000,0.39355,0.39355,0.38571,0.39355,366779,0
+BA.US,D,19740304,000000,0.39355,0.39355,0.37754,0.39355,1266718,0
+BA.US,D,19740305,000000,0.39355,0.39355,0.38571,0.39355,518032,0
+BA.US,D,19740306,000000,0.39355,0.40169,0.39355,0.39355,344092,0
+BA.US,D,19740307,000000,0.39355,0.39355,0.38571,0.38571,657932,0
+BA.US,D,19740308,000000,0.38571,0.39355,0.37754,0.39355,465095,0
+BA.US,D,19740311,000000,0.38571,0.38571,0.37754,0.38571,434845,0
+BA.US,D,19740312,000000,0.38571,0.39355,0.37754,0.39355,589872,0
+BA.US,D,19740313,000000,0.39355,0.39355,0.38571,0.38571,419719,0
+BA.US,D,19740314,000000,0.39355,0.4097,0.39355,0.39355,673059,0
+BA.US,D,19740315,000000,0.39355,0.39355,0.38571,0.39355,847001,0
+BA.US,D,19740318,000000,0.39355,0.39355,0.37754,0.37754,431062,0
+BA.US,D,19740319,000000,0.37754,0.37754,0.36137,0.36955,438623,0
+BA.US,D,19740320,000000,0.36955,0.36955,0.36137,0.36955,397031,0
+BA.US,D,19740321,000000,0.37754,0.38571,0.37754,0.37754,294934,0
+BA.US,D,19740322,000000,0.37754,0.37754,0.36955,0.37754,253343,0
+BA.US,D,19740325,000000,0.37754,0.37754,0.36137,0.36955,264687,0
+BA.US,D,19740326,000000,0.36955,0.37754,0.36955,0.36955,328968,0
+BA.US,D,19740327,000000,0.36955,0.36955,0.36137,0.36137,302496,0
+BA.US,D,19740328,000000,0.36137,0.36137,0.35359,0.35359,408372,0
+BA.US,D,19740329,000000,0.35359,0.36955,0.35359,0.36137,207967,0
+BA.US,D,19740401,000000,0.36137,0.37754,0.36137,0.36137,170156,0
+BA.US,D,19740402,000000,0.36137,0.36955,0.36137,0.36137,196627,0
+BA.US,D,19740403,000000,0.36137,0.36955,0.35359,0.36955,1062527,0
+BA.US,D,19740404,000000,0.36955,0.37754,0.36137,0.36955,238222,0
+BA.US,D,19740405,000000,0.36955,0.36955,0.36137,0.36955,321406,0
+BA.US,D,19740408,000000,0.36955,0.36955,0.36137,0.36137,196627,0
+BA.US,D,19740409,000000,0.36137,0.36955,0.36137,0.36137,714658,0
+BA.US,D,19740410,000000,0.36137,0.37754,0.36137,0.36955,215532,0
+BA.US,D,19740411,000000,0.36955,0.37754,0.36137,0.36955,90751,0
+BA.US,D,19740415,000000,0.37754,0.37754,0.37754,0.37754,223096,0
+BA.US,D,19740416,000000,0.37754,0.40169,0.37754,0.40169,1002030,0
+BA.US,D,19740417,000000,0.40169,0.40169,0.39355,0.39355,733563,0
+BA.US,D,19740418,000000,0.39355,0.39355,0.39355,0.39355,911279,0
+BA.US,D,19740419,000000,0.39355,0.39355,0.39355,0.39355,302496,0
+BA.US,D,19740422,000000,0.39355,0.39355,0.38571,0.38571,544498,0
+BA.US,D,19740423,000000,0.38571,0.38571,0.37754,0.38571,378122,0
+BA.US,D,19740424,000000,0.38571,0.38571,0.37754,0.37754,389470,0
+BA.US,D,19740425,000000,0.37754,0.37754,0.36955,0.36955,374342,0
+BA.US,D,19740426,000000,0.36955,0.37754,0.36955,0.37754,245779,0
+BA.US,D,19740429,000000,0.37754,0.38571,0.36955,0.37754,310063,0
+BA.US,D,19740430,000000,0.37754,0.37754,0.36955,0.37754,283594,0
+BA.US,D,19740501,000000,0.37754,0.40169,0.36955,0.39355,385684,0
+BA.US,D,19740502,000000,0.39355,0.39355,0.38571,0.38571,363000,0
+BA.US,D,19740503,000000,0.38571,0.39355,0.37754,0.39355,695748,0
+BA.US,D,19740506,000000,0.39355,0.42576,0.39355,0.42576,1179748,0
+BA.US,D,19740507,000000,0.42576,0.42576,0.4097,0.4097,1168405,0
+BA.US,D,19740508,000000,0.4097,0.4097,0.40169,0.4097,442403,0
+BA.US,D,19740509,000000,0.4097,0.42576,0.40169,0.41767,722218,0
+BA.US,D,19740510,000000,0.41767,0.41767,0.4097,0.4097,669279,0
+BA.US,D,19740513,000000,0.4097,0.42576,0.4097,0.4097,869681,0
+BA.US,D,19740514,000000,0.4097,0.42576,0.4097,0.42576,661718,0
+BA.US,D,19740515,000000,0.42576,0.43385,0.41767,0.43385,1032276,0
+BA.US,D,19740516,000000,0.43385,0.44183,0.43385,0.44183,1595682,0
+BA.US,D,19740517,000000,0.44183,0.44183,0.42576,0.44183,1032276,0
+BA.US,D,19740520,000000,0.44183,0.4499,0.43385,0.4499,1520058,0
+BA.US,D,19740521,000000,0.4499,0.4499,0.44183,0.4499,760026,0
+BA.US,D,19740522,000000,0.4499,0.46606,0.4499,0.4499,1247809,0
+BA.US,D,19740523,000000,0.4499,0.4577,0.4499,0.4577,1024717,0
+BA.US,D,19740524,000000,0.4577,0.4577,0.44183,0.4499,794058,0
+BA.US,D,19740528,000000,0.4499,0.4499,0.44183,0.4499,1002030,0
+BA.US,D,19740529,000000,0.4499,0.4499,0.42576,0.42576,1077654,0
+BA.US,D,19740530,000000,0.42576,0.44183,0.42576,0.44183,661718,0
+BA.US,D,19740531,000000,0.43385,0.43385,0.42576,0.43385,234441,0
+BA.US,D,19740603,000000,0.43385,0.43385,0.42576,0.43385,544498,0
+BA.US,D,19740604,000000,0.44183,0.4577,0.44183,0.44183,1788525,0
+BA.US,D,19740605,000000,0.44183,0.44183,0.43385,0.44183,586091,0
+BA.US,D,19740606,000000,0.44183,0.4577,0.44183,0.4577,669279,0
+BA.US,D,19740607,000000,0.4577,0.46606,0.4577,0.4577,1191092,0
+BA.US,D,19740610,000000,0.4577,0.46606,0.4577,0.46606,710871,0
+BA.US,D,19740611,000000,0.46606,0.46606,0.4577,0.4577,737341,0
+BA.US,D,19740612,000000,0.4577,0.46606,0.44183,0.46606,1308305,0
+BA.US,D,19740613,000000,0.46606,0.48207,0.4577,0.47385,1107905,0
+BA.US,D,19740614,000000,0.47385,0.47385,0.46606,0.46606,245779,0
+BA.US,D,19740617,000000,0.46606,0.46606,0.4577,0.46606,491559,0
+BA.US,D,19740618,000000,0.46606,0.46606,0.4577,0.46606,620123,0
+BA.US,D,19740619,000000,0.46606,0.47385,0.4577,0.46606,442403,0
+BA.US,D,19740620,000000,0.46606,0.46606,0.4577,0.4577,676841,0
+BA.US,D,19740621,000000,0.4577,0.4577,0.4577,0.4577,321406,0
+BA.US,D,19740624,000000,0.4577,0.4577,0.4577,0.4577,302496,0
+BA.US,D,19740625,000000,0.4577,0.47385,0.4577,0.46606,646592,0
+BA.US,D,19740626,000000,0.46606,0.47385,0.4577,0.4577,351654,0
+BA.US,D,19740627,000000,0.4577,0.4577,0.4577,0.4577,491559,0
+BA.US,D,19740628,000000,0.4577,0.4577,0.4499,0.4577,529371,0
+BA.US,D,19740701,000000,0.4577,0.4577,0.4499,0.4499,253343,0
+BA.US,D,19740702,000000,0.4499,0.4499,0.44183,0.44183,570966,0
+BA.US,D,19740703,000000,0.44183,0.44183,0.43385,0.43385,760026,0
+BA.US,D,19740705,000000,0.42576,0.42576,0.41767,0.41767,601218,0
+BA.US,D,19740708,000000,0.4097,0.4097,0.39355,0.40169,2208242,0
+BA.US,D,19740709,000000,0.40169,0.4097,0.39355,0.39355,2340587,0
+BA.US,D,19740710,000000,0.39355,0.40169,0.37754,0.37754,1520058,0
+BA.US,D,19740711,000000,0.37754,0.39355,0.37754,0.39355,2567461,0
+BA.US,D,19740712,000000,0.40169,0.43385,0.40169,0.42576,835653,0
+BA.US,D,19740715,000000,0.42576,0.44183,0.41767,0.42576,673059,0
+BA.US,D,19740716,000000,0.42576,0.42576,0.41767,0.41767,363000,0
+BA.US,D,19740717,000000,0.41767,0.43385,0.4097,0.42576,529371,0
+BA.US,D,19740718,000000,0.43385,0.4499,0.43385,0.44183,952871,0
+BA.US,D,19740719,000000,0.44183,0.4499,0.43385,0.44183,449974,0
+BA.US,D,19740722,000000,0.44183,0.4577,0.43385,0.4499,937747,0
+BA.US,D,19740723,000000,0.4499,0.4577,0.4499,0.4577,1179748,0
+BA.US,D,19740724,000000,0.4577,0.4577,0.44183,0.4577,2170431,0
+BA.US,D,19740725,000000,0.4577,0.46606,0.44183,0.4499,1225123,0
+BA.US,D,19740726,000000,0.4499,0.4499,0.43385,0.43385,521809,0
+BA.US,D,19740729,000000,0.43385,0.44183,0.42576,0.44183,446188,0
+BA.US,D,19740730,000000,0.44183,0.44183,0.43385,0.44183,472654,0
+BA.US,D,19740731,000000,0.44183,0.44183,0.44183,0.44183,408372,0
+BA.US,D,19740801,000000,0.44183,0.4499,0.44183,0.44183,533155,0
+BA.US,D,19740802,000000,0.44183,0.4577,0.44183,0.4499,529371,0
+BA.US,D,19740805,000000,0.4499,0.46606,0.4499,0.46606,1319652,0
+BA.US,D,19740806,000000,0.46606,0.47385,0.46606,0.46606,1153277,0
+BA.US,D,19740807,000000,0.46606,0.47385,0.4577,0.47385,4579082,0
+BA.US,D,19740808,000000,0.47385,0.47385,0.4577,0.46606,582310,0
+BA.US,D,19740809,000000,0.46606,0.47385,0.4577,0.47385,994466,0
+BA.US,D,19740812,000000,0.47385,0.48207,0.46606,0.47385,699529,0
+BA.US,D,19740813,000000,0.47385,0.48207,0.46606,0.46606,699529,0
+BA.US,D,19740814,000000,0.46606,0.47385,0.4577,0.46606,782718,0
+BA.US,D,19740815,000000,0.46606,0.47385,0.46606,0.47385,809181,0
+BA.US,D,19740816,000000,0.48207,0.49013,0.48207,0.48207,2098589,0
+BA.US,D,19740819,000000,0.48207,0.48207,0.47385,0.48207,1304529,0
+BA.US,D,19740820,000000,0.48207,0.49013,0.48207,0.48207,1115467,0
+BA.US,D,19740821,000000,0.48207,0.5141,0.48207,0.5059,2280087,0
+BA.US,D,19740822,000000,0.5059,0.5304,0.49794,0.5221,3244301,0
+BA.US,D,19740823,000000,0.5221,0.5304,0.5141,0.5141,2650647,0
+BA.US,D,19740826,000000,0.5141,0.5221,0.49794,0.5059,3618646,0
+BA.US,D,19740827,000000,0.5059,0.5141,0.5059,0.5059,1641056,0
+BA.US,D,19740828,000000,0.5059,0.5059,0.46606,0.46606,2495614,0
+BA.US,D,19740829,000000,0.46606,0.46606,0.44183,0.44183,3024992,0
+BA.US,D,19740830,000000,0.44183,0.4577,0.44183,0.4499,1504929,0
+BA.US,D,19740903,000000,0.4499,0.4577,0.44183,0.4499,1262935,0
+BA.US,D,19740904,000000,0.4499,0.4499,0.43385,0.4499,1565433,0
+BA.US,D,19740905,000000,0.4499,0.46606,0.44183,0.4499,1546524,0
+BA.US,D,19740906,000000,0.4499,0.47385,0.4499,0.47385,1383934,0
+BA.US,D,19740909,000000,0.47385,0.47385,0.4577,0.4577,756244,0
+BA.US,D,19740910,000000,0.4577,0.46606,0.4577,0.4577,998249,0
+BA.US,D,19740911,000000,0.4577,0.4577,0.4499,0.4499,707094,0
+BA.US,D,19740912,000000,0.44183,0.44183,0.42576,0.43385,1701559,0
+BA.US,D,19740913,000000,0.43385,0.44183,0.41767,0.42576,718436,0
+BA.US,D,19740916,000000,0.42576,0.42576,0.41767,0.41767,911279,0
+BA.US,D,19740917,000000,0.42576,0.44183,0.42576,0.42576,446188,0
+BA.US,D,19740918,000000,0.42576,0.44183,0.41767,0.43385,487781,0
+BA.US,D,19740919,000000,0.43385,0.4577,0.43385,0.4577,1206214,0
+BA.US,D,19740920,000000,0.4577,0.47385,0.4499,0.47385,2298994,0
+BA.US,D,19740923,000000,0.47385,0.47385,0.4577,0.47385,589872,0
+BA.US,D,19740924,000000,0.46606,0.46606,0.4577,0.4577,623901,0
+BA.US,D,19740925,000000,0.4577,0.47385,0.4499,0.4499,994466,0
+BA.US,D,19740926,000000,0.4499,0.4577,0.44183,0.4577,502905,0
+BA.US,D,19740927,000000,0.4577,0.47385,0.4577,0.4577,544498,0
+BA.US,D,19740930,000000,0.44183,0.44183,0.4097,0.41767,1013373,0
+BA.US,D,19741001,000000,0.41767,0.41767,0.39355,0.4097,4303048,0
+BA.US,D,19741002,000000,0.4097,0.42576,0.4097,0.41767,593654,0
+BA.US,D,19741003,000000,0.41767,0.41767,0.39355,0.40169,733563,0
+BA.US,D,19741004,000000,0.40169,0.4097,0.39355,0.4097,843215,0
+BA.US,D,19741007,000000,0.4097,0.42576,0.4097,0.42576,623901,0
+BA.US,D,19741008,000000,0.42576,0.43385,0.41767,0.41767,714658,0
+BA.US,D,19741009,000000,0.41767,0.44183,0.4097,0.44183,276032,0
+BA.US,D,19741010,000000,0.4499,0.46606,0.4499,0.4499,1232683,0
+BA.US,D,19741011,000000,0.4499,0.4499,0.42576,0.44183,975557,0
+BA.US,D,19741014,000000,0.44183,0.4499,0.43385,0.44183,604998,0
+BA.US,D,19741015,000000,0.44183,0.44183,0.41767,0.41767,710871,0
+BA.US,D,19741016,000000,0.41767,0.41767,0.39355,0.4097,1330998,0
+BA.US,D,19741017,000000,0.4097,0.42576,0.40169,0.4097,805405,0
+BA.US,D,19741018,000000,0.41767,0.4499,0.41767,0.4499,1947341,0
+BA.US,D,19741021,000000,0.4499,0.4577,0.44183,0.4577,907497,0
+BA.US,D,19741022,000000,0.4577,0.4577,0.43385,0.44183,1255373,0
+BA.US,D,19741023,000000,0.43385,0.43385,0.42576,0.42576,654156,0
+BA.US,D,19741024,000000,0.42576,0.4499,0.41767,0.44183,1017153,0
+BA.US,D,19741025,000000,0.44183,0.4499,0.44183,0.44183,321406,0
+BA.US,D,19741028,000000,0.44183,0.44183,0.43385,0.44183,264687,0
+BA.US,D,19741029,000000,0.44183,0.4499,0.44183,0.4499,499121,0
+BA.US,D,19741030,000000,0.4499,0.4577,0.44183,0.4499,782718,0
+BA.US,D,19741031,000000,0.4577,0.46606,0.4577,0.46606,1610805,0
+BA.US,D,19741101,000000,0.46606,0.46606,0.4499,0.46606,586091,0
+BA.US,D,19741104,000000,0.46606,0.49013,0.44183,0.48207,2824585,0
+BA.US,D,19741105,000000,0.48207,0.49794,0.46606,0.49013,2223366,0
+BA.US,D,19741106,000000,0.49013,0.49794,0.48207,0.49013,1788525,0
+BA.US,D,19741107,000000,0.49013,0.49013,0.46606,0.49013,1138149,0
+BA.US,D,19741108,000000,0.49013,0.49013,0.49013,0.49013,744904,0
+BA.US,D,19741111,000000,0.49013,0.5059,0.47385,0.49794,2068337,0
+BA.US,D,19741112,000000,0.49794,0.5141,0.49013,0.49013,1584343,0
+BA.US,D,19741113,000000,0.49013,0.49013,0.48207,0.48207,676841,0
+BA.US,D,19741114,000000,0.49013,0.5059,0.49013,0.49794,1251590,0
+BA.US,D,19741115,000000,0.49013,0.49013,0.48207,0.49013,790279,0
+BA.US,D,19741118,000000,0.49013,0.49013,0.46606,0.46606,1493592,0
+BA.US,D,19741119,000000,0.46606,0.46606,0.4577,0.46606,665497,0
+BA.US,D,19741120,000000,0.46606,0.47385,0.46606,0.46606,805405,0
+BA.US,D,19741121,000000,0.46606,0.47385,0.46606,0.46606,393249,0
+BA.US,D,19741122,000000,0.46606,0.49013,0.46606,0.49013,873466,0
+BA.US,D,19741125,000000,0.48207,0.48207,0.46606,0.47385,623901,0
+BA.US,D,19741126,000000,0.47385,0.49013,0.47385,0.47385,582310,0
+BA.US,D,19741127,000000,0.47385,0.49013,0.47385,0.48207,567186,0
+BA.US,D,19741129,000000,0.48207,0.49013,0.47385,0.49013,847001,0
+BA.US,D,19741202,000000,0.48207,0.48207,0.47385,0.47385,514251,0
+BA.US,D,19741203,000000,0.4577,0.4577,0.4499,0.4577,1448215,0
+BA.US,D,19741204,000000,0.4499,0.4499,0.44183,0.4499,707094,0
+BA.US,D,19741205,000000,0.4499,0.4499,0.42576,0.43385,1028497,0
+BA.US,D,19741206,000000,0.43385,0.43385,0.41767,0.42576,654156,0
+BA.US,D,19741209,000000,0.42576,0.43385,0.41767,0.42576,2756520,0
+BA.US,D,19741210,000000,0.42576,0.43385,0.4097,0.41767,578530,0
+BA.US,D,19741211,000000,0.41767,0.42576,0.4097,0.41767,1172188,0
+BA.US,D,19741212,000000,0.41767,0.42576,0.41767,0.41767,306285,0
+BA.US,D,19741213,000000,0.4097,0.4097,0.4097,0.4097,563403,0
+BA.US,D,19741216,000000,0.4097,0.41767,0.4097,0.41767,302496,0
+BA.US,D,19741217,000000,0.41767,0.41767,0.4097,0.4097,461310,0
+BA.US,D,19741218,000000,0.41767,0.43385,0.41767,0.41767,306285,0
+BA.US,D,19741219,000000,0.41767,0.41767,0.40169,0.40169,3456050,0
+BA.US,D,19741220,000000,0.40169,0.4097,0.40169,0.4097,412156,0
+BA.US,D,19741223,000000,0.4097,0.4097,0.39355,0.40169,695748,0
+BA.US,D,19741224,000000,0.40169,0.4097,0.39355,0.4097,211748,0
+BA.US,D,19741226,000000,0.4097,0.4097,0.40169,0.40169,260905,0
+BA.US,D,19741227,000000,0.40169,0.40169,0.39355,0.40169,363000,0
+BA.US,D,19741230,000000,0.40169,0.40169,0.39355,0.40169,423499,0
+BA.US,D,19741231,000000,0.40169,0.4097,0.39355,0.4097,400807,0
+BA.US,D,19750102,000000,0.4097,0.41767,0.4097,0.41767,514251,0
+BA.US,D,19750103,000000,0.41767,0.42576,0.40169,0.42576,2230930,0
+BA.US,D,19750106,000000,0.42576,0.44183,0.42576,0.44183,714658,0
+BA.US,D,19750107,000000,0.44183,0.44183,0.42576,0.44183,226873,0
+BA.US,D,19750108,000000,0.44183,0.4499,0.43385,0.44183,952871,0
+BA.US,D,19750109,000000,0.43385,0.43385,0.42576,0.43385,272248,0
+BA.US,D,19750110,000000,0.43385,0.44183,0.43385,0.44183,835653,0
+BA.US,D,19750113,000000,0.44183,0.4499,0.43385,0.43385,453748,0
+BA.US,D,19750114,000000,0.43385,0.43385,0.41767,0.42576,1429306,0
+BA.US,D,19750115,000000,0.42576,0.42576,0.41767,0.41767,219309,0
+BA.US,D,19750116,000000,0.41767,0.41767,0.40169,0.4097,506688,0
+BA.US,D,19750117,000000,0.4097,0.4097,0.39355,0.39355,525592,0
+BA.US,D,19750120,000000,0.39355,0.4097,0.39355,0.4097,378122,0
+BA.US,D,19750121,000000,0.4097,0.41767,0.40169,0.4097,623901,0
+BA.US,D,19750122,000000,0.4097,0.42576,0.40169,0.42576,393249,0
+BA.US,D,19750123,000000,0.42576,0.42576,0.40169,0.4097,563403,0
+BA.US,D,19750124,000000,0.4097,0.41767,0.40169,0.4097,544498,0
+BA.US,D,19750127,000000,0.41767,0.43385,0.41767,0.41767,1387713,0
+BA.US,D,19750128,000000,0.41767,0.42576,0.41767,0.42576,1187309,0
+BA.US,D,19750129,000000,0.42576,0.42576,0.41767,0.42576,888592,0
+BA.US,D,19750130,000000,0.42576,0.44183,0.42576,0.43385,1278056,0
+BA.US,D,19750131,000000,0.43385,0.44183,0.42576,0.44183,442403,0
+BA.US,D,19750203,000000,0.44183,0.4499,0.43385,0.4499,775153,0
+BA.US,D,19750204,000000,0.4499,0.4499,0.42576,0.43385,593654,0
+BA.US,D,19750205,000000,0.43385,0.44183,0.42576,0.43385,397031,0
+BA.US,D,19750206,000000,0.43385,0.4499,0.43385,0.44183,1584343,0
+BA.US,D,19750207,000000,0.44183,0.44183,0.43385,0.44183,567186,0
+BA.US,D,19750210,000000,0.44183,0.44183,0.43385,0.43385,393249,0
+BA.US,D,19750211,000000,0.43385,0.43385,0.42576,0.43385,548280,0
+BA.US,D,19750212,000000,0.43385,0.44183,0.43385,0.43385,1047406,0
+BA.US,D,19750213,000000,0.44183,0.4577,0.44183,0.4499,1368808,0
+BA.US,D,19750214,000000,0.4499,0.4577,0.44183,0.44183,260905,0
+BA.US,D,19750218,000000,0.44183,0.4577,0.44183,0.44183,578530,0
+BA.US,D,19750219,000000,0.44183,0.44183,0.43385,0.43385,359217,0
+BA.US,D,19750220,000000,0.43385,0.44183,0.41767,0.43385,1175964,0
+BA.US,D,19750221,000000,0.44183,0.4577,0.44183,0.4499,937747,0
+BA.US,D,19750224,000000,0.4577,0.46606,0.4577,0.46606,1338562,0
+BA.US,D,19750225,000000,0.46606,0.46606,0.4577,0.4577,2117494,0
+BA.US,D,19750226,000000,0.4577,0.47385,0.4577,0.46606,1402841,0
+BA.US,D,19750227,000000,0.46606,0.47385,0.46606,0.46606,484000,0
+BA.US,D,19750228,000000,0.46606,0.47385,0.4577,0.47385,495343,0
+BA.US,D,19750303,000000,0.48207,0.5141,0.48207,0.5059,2317898,0
+BA.US,D,19750304,000000,0.5059,0.5221,0.49794,0.49794,4163141,0
+BA.US,D,19750305,000000,0.49794,0.5141,0.49013,0.49794,2427553,0
+BA.US,D,19750306,000000,0.49794,0.5141,0.49013,0.5141,1357463,0
+BA.US,D,19750307,000000,0.5221,0.5304,0.5221,0.5304,3047677,0
+BA.US,D,19750310,000000,0.5304,0.5541,0.5221,0.5541,3187588,0
+BA.US,D,19750311,000000,0.5541,0.5783,0.5381,0.5381,3422020,0
+BA.US,D,19750312,000000,0.5381,0.5381,0.5221,0.5381,1285625,0
+BA.US,D,19750313,000000,0.5304,0.5304,0.5141,0.5221,544498,0
+BA.US,D,19750314,000000,0.5221,0.5381,0.5221,0.5304,1463341,0
+BA.US,D,19750317,000000,0.5381,0.5707,0.5381,0.5707,2919116,0
+BA.US,D,19750318,000000,0.5707,0.5707,0.5304,0.5381,2200681,0
+BA.US,D,19750319,000000,0.5381,0.5541,0.5221,0.5541,2215801,0
+BA.US,D,19750320,000000,0.5541,0.5707,0.5541,0.5541,2412426,0
+BA.US,D,19750321,000000,0.5541,0.5541,0.5463,0.5463,733563,0
+BA.US,D,19750324,000000,0.5381,0.5381,0.5141,0.5221,1641056,0
+BA.US,D,19750325,000000,0.5221,0.5381,0.5221,0.5304,1213780,0
+BA.US,D,19750326,000000,0.5304,0.5463,0.5304,0.5381,695748,0
+BA.US,D,19750327,000000,0.5381,0.5621,0.5381,0.5381,809181,0
+BA.US,D,19750331,000000,0.5381,0.5541,0.5304,0.5304,941528,0
+BA.US,D,19750401,000000,0.5304,0.5304,0.5304,0.5304,325184,0
+BA.US,D,19750402,000000,0.5304,0.5381,0.5221,0.5381,355436,0
+BA.US,D,19750403,000000,0.5381,0.5381,0.5304,0.5381,393249,0
+BA.US,D,19750404,000000,0.5381,0.5463,0.5304,0.5463,612559,0
+BA.US,D,19750407,000000,0.5381,0.5381,0.5304,0.5304,506688,0
+BA.US,D,19750408,000000,0.5304,0.5381,0.5221,0.5304,529371,0
+BA.US,D,19750409,000000,0.5304,0.5381,0.5221,0.5381,763811,0
+BA.US,D,19750410,000000,0.5381,0.5541,0.5381,0.5381,1368808,0
+BA.US,D,19750411,000000,0.5381,0.5381,0.5381,0.5381,499121,0
+BA.US,D,19750414,000000,0.5381,0.5541,0.5141,0.5381,1304529,0
+BA.US,D,19750415,000000,0.5381,0.5783,0.5381,0.5783,4011895,0
+BA.US,D,19750416,000000,0.5783,0.6026,0.5541,0.6026,4995017,0
+BA.US,D,19750417,000000,0.6026,0.6187,0.5942,0.5942,5626485,0
+BA.US,D,19750418,000000,0.5942,0.6345,0.5707,0.6104,4382455,0
+BA.US,D,19750421,000000,0.6104,0.6427,0.6104,0.6345,2522088,0
+BA.US,D,19750422,000000,0.6345,0.6427,0.6026,0.6104,2397303,0
+BA.US,D,19750423,000000,0.6104,0.6187,0.5942,0.5942,1769615,0
+BA.US,D,19750424,000000,0.5942,0.6345,0.5864,0.6267,2669554,0
+BA.US,D,19750425,000000,0.6267,0.6345,0.6267,0.6345,1697776,0
+BA.US,D,19750428,000000,0.6345,0.6345,0.6267,0.6267,899934,0
+BA.US,D,19750429,000000,0.6267,0.6345,0.6187,0.6187,1739370,0
+BA.US,D,19750430,000000,0.6187,0.6588,0.6187,0.6504,2998524,0
+BA.US,D,19750501,000000,0.6588,0.6991,0.6588,0.6906,5127357,0
+BA.US,D,19750502,000000,0.6991,0.7311,0.6991,0.7231,6265515,0
+BA.US,D,19750505,000000,0.7231,0.7231,0.6748,0.6991,4401360,0
+BA.US,D,19750506,000000,0.6906,0.6906,0.6748,0.6748,3962737,0
+BA.US,D,19750507,000000,0.6748,0.6906,0.6588,0.6906,2140177,0
+BA.US,D,19750508,000000,0.6906,0.7069,0.6906,0.7069,1762057,0
+BA.US,D,19750509,000000,0.7069,0.7231,0.6906,0.715,1886839,0
+BA.US,D,19750512,000000,0.715,0.715,0.6748,0.6829,835653,0
+BA.US,D,19750513,000000,0.6829,0.7069,0.6829,0.6991,1531407,0
+BA.US,D,19750514,000000,0.6991,0.7231,0.6906,0.715,1917088,0
+BA.US,D,19750515,000000,0.7231,0.747,0.7231,0.7392,6670104,0
+BA.US,D,19750516,000000,0.7392,0.7392,0.7231,0.7231,2045649,0
+BA.US,D,19750519,000000,0.7231,0.7392,0.715,0.7392,1474682,0
+BA.US,D,19750520,000000,0.7392,0.755,0.7392,0.7392,4741673,0
+BA.US,D,19750521,000000,0.7392,0.747,0.7311,0.7392,1716681,0
+BA.US,D,19750522,000000,0.7392,0.755,0.7392,0.755,2767870,0
+BA.US,D,19750523,000000,0.755,0.7711,0.755,0.7711,2699805,0
+BA.US,D,19750527,000000,0.7711,0.7711,0.747,0.755,1909525,0
+BA.US,D,19750528,000000,0.755,0.7711,0.747,0.747,1678867,0
+BA.US,D,19750529,000000,0.747,0.747,0.7392,0.7392,971779,0
+BA.US,D,19750530,000000,0.7392,0.755,0.7392,0.755,1349904,0
+BA.US,D,19750602,000000,0.755,0.7874,0.755,0.7874,4911827,0
+BA.US,D,19750603,000000,0.7874,0.8033,0.7874,0.8033,3580836,0
+BA.US,D,19750604,000000,0.8033,0.8194,0.7952,0.8033,4405139,0
+BA.US,D,19750605,000000,0.8033,0.8033,0.7874,0.7952,2336805,0
+BA.US,D,19750606,000000,0.8033,0.8194,0.8033,0.8111,2072120,0
+BA.US,D,19750609,000000,0.8111,0.8111,0.7952,0.7952,1807431,0
+BA.US,D,19750610,000000,0.7711,0.7711,0.755,0.755,2397303,0
+BA.US,D,19750611,000000,0.7632,0.7874,0.7632,0.7711,2896427,0
+BA.US,D,19750612,000000,0.7711,0.7874,0.7711,0.7711,1909525,0
+BA.US,D,19750613,000000,0.7711,0.7711,0.755,0.7632,1550307,0
+BA.US,D,19750616,000000,0.7632,0.7711,0.755,0.755,1024717,0
+BA.US,D,19750617,000000,0.755,0.7632,0.715,0.7231,2873741,0
+BA.US,D,19750618,000000,0.7231,0.7392,0.7231,0.7311,1554091,0
+BA.US,D,19750619,000000,0.7311,0.755,0.7311,0.747,2249839,0
+BA.US,D,19750620,000000,0.755,0.7792,0.755,0.7711,2771649,0
+BA.US,D,19750623,000000,0.7711,0.7952,0.7632,0.7952,1489806,0
+BA.US,D,19750624,000000,0.7952,0.8111,0.7874,0.8111,4045924,0
+BA.US,D,19750625,000000,0.8111,0.8111,0.7952,0.8033,2696023,0
+BA.US,D,19750626,000000,0.7874,0.7874,0.7632,0.7632,3202713,0
+BA.US,D,19750627,000000,0.7632,0.7711,0.755,0.7632,1440649,0
+BA.US,D,19750630,000000,0.7632,0.7792,0.755,0.7711,1833903,0
+BA.US,D,19750701,000000,0.7711,0.7874,0.7711,0.7792,608781,0
+BA.US,D,19750702,000000,0.7792,0.7874,0.7632,0.7711,1141933,0
+BA.US,D,19750703,000000,0.7711,0.7711,0.755,0.7711,1323431,0
+BA.US,D,19750707,000000,0.7632,0.7632,0.7392,0.747,797841,0
+BA.US,D,19750708,000000,0.747,0.747,0.7231,0.747,998249,0
+BA.US,D,19750709,000000,0.747,0.7632,0.7392,0.7632,975557,0
+BA.US,D,19750710,000000,0.7711,0.7952,0.7711,0.7874,2446463,0
+BA.US,D,19750711,000000,0.7874,0.7874,0.7711,0.7874,1349904,0
+BA.US,D,19750714,000000,0.7874,0.7874,0.7711,0.7711,1149493,0
+BA.US,D,19750715,000000,0.7711,0.7874,0.7632,0.7874,1459558,0
+BA.US,D,19750716,000000,0.7874,0.7874,0.7632,0.7632,1312090,0
+BA.US,D,19750717,000000,0.7632,0.7874,0.755,0.7711,665497,0
+BA.US,D,19750718,000000,0.7711,0.7792,0.755,0.7792,650374,0
+BA.US,D,19750721,000000,0.7792,0.7792,0.7632,0.7632,518032,0
+BA.US,D,19750722,000000,0.755,0.755,0.7392,0.755,1368808,0
+BA.US,D,19750723,000000,0.755,0.755,0.7311,0.7311,1875494,0
+BA.US,D,19750724,000000,0.7311,0.747,0.715,0.7231,1784746,0
+BA.US,D,19750725,000000,0.7231,0.7392,0.715,0.7231,983125,0
+BA.US,D,19750728,000000,0.7231,0.7392,0.7231,0.7231,1088997,0
+BA.US,D,19750729,000000,0.7231,0.7311,0.715,0.7231,1780966,0
+BA.US,D,19750730,000000,0.715,0.715,0.6906,0.6991,1913306,0
+BA.US,D,19750731,000000,0.7069,0.715,0.7069,0.7069,975557,0
+BA.US,D,19750801,000000,0.6991,0.6991,0.6748,0.6829,2730055,0
+BA.US,D,19750804,000000,0.6829,0.6829,0.6588,0.6668,1686430,0
+BA.US,D,19750805,000000,0.6668,0.6668,0.6588,0.6588,1259150,0
+BA.US,D,19750806,000000,0.6588,0.6748,0.6504,0.6668,1081434,0
+BA.US,D,19750807,000000,0.6668,0.6748,0.6588,0.6588,888592,0
+BA.US,D,19750808,000000,0.6588,0.6668,0.6504,0.6504,631470,0
+BA.US,D,19750811,000000,0.6427,0.6427,0.6104,0.6187,1591897,0
+BA.US,D,19750812,000000,0.6267,0.6668,0.6267,0.6588,3232961,0
+BA.US,D,19750813,000000,0.6588,0.6748,0.6588,0.6668,1675088,0
+BA.US,D,19750814,000000,0.6668,0.6668,0.6588,0.6668,321406,0
+BA.US,D,19750815,000000,0.6668,0.6906,0.6668,0.6906,971779,0
+BA.US,D,19750818,000000,0.6906,0.7069,0.6906,0.6991,1300746,0
+BA.US,D,19750819,000000,0.6906,0.6906,0.6588,0.6588,518032,0
+BA.US,D,19750820,000000,0.6504,0.6504,0.6427,0.6427,1459558,0
+BA.US,D,19750821,000000,0.6427,0.6588,0.6345,0.6427,1383934,0
+BA.US,D,19750822,000000,0.6504,0.6668,0.6504,0.6668,1860365,0
+BA.US,D,19750825,000000,0.6668,0.6748,0.6588,0.6748,570966,0
+BA.US,D,19750826,000000,0.6748,0.6748,0.6427,0.6588,707094,0
+BA.US,D,19750827,000000,0.6588,0.6588,0.6427,0.6504,2223366,0
+BA.US,D,19750828,000000,0.6588,0.6991,0.6588,0.6991,1357463,0
+BA.US,D,19750829,000000,0.7069,0.7311,0.7069,0.7231,3195148,0
+BA.US,D,19750902,000000,0.7231,0.7231,0.6668,0.6748,1625932,0
+BA.US,D,19750903,000000,0.6906,0.6906,0.6588,0.6906,1115467,0
+BA.US,D,19750904,000000,0.7069,0.7069,0.6906,0.7069,544498,0
+BA.US,D,19750905,000000,0.6991,0.6991,0.6829,0.6906,620123,0
+BA.US,D,19750908,000000,0.6906,0.6906,0.6748,0.6906,869681,0
+BA.US,D,19750909,000000,0.6906,0.6906,0.6748,0.6748,1580559,0
+BA.US,D,19750910,000000,0.6668,0.6668,0.6504,0.6504,688187,0
+BA.US,D,19750911,000000,0.6588,0.6748,0.6588,0.6588,862119,0
+BA.US,D,19750912,000000,0.6588,0.6829,0.6588,0.6588,911279,0
+BA.US,D,19750915,000000,0.6588,0.6668,0.6588,0.6588,272248,0
+BA.US,D,19750916,000000,0.6588,0.6588,0.6427,0.6427,1947341,0
+BA.US,D,19750917,000000,0.6427,0.6504,0.6427,0.6427,552058,0
+BA.US,D,19750918,000000,0.6504,0.6668,0.6504,0.6668,998249,0
+BA.US,D,19750919,000000,0.6668,0.6906,0.6668,0.6906,835653,0
+BA.US,D,19750922,000000,0.6906,0.6906,0.6668,0.6668,1115467,0
+BA.US,D,19750923,000000,0.6668,0.6829,0.6588,0.6668,812968,0
+BA.US,D,19750924,000000,0.6829,0.6991,0.6829,0.6906,1202430,0
+BA.US,D,19750925,000000,0.6906,0.6906,0.6748,0.6906,325184,0
+BA.US,D,19750926,000000,0.6906,0.715,0.6829,0.715,1066310,0
+BA.US,D,19750929,000000,0.715,0.7311,0.715,0.7311,2374617,0
+BA.US,D,19750930,000000,0.7231,0.7231,0.6748,0.6829,1039841,0
+BA.US,D,19751001,000000,0.6829,0.6906,0.6748,0.6829,835653,0
+BA.US,D,19751002,000000,0.6829,0.6906,0.6748,0.6906,468874,0
+BA.US,D,19751003,000000,0.6906,0.6991,0.6829,0.6991,468874,0
+BA.US,D,19751006,000000,0.7069,0.7311,0.7069,0.7231,1285625,0
+BA.US,D,19751007,000000,0.7231,0.7311,0.7069,0.7231,1088997,0
+BA.US,D,19751008,000000,0.7231,0.7392,0.7231,0.7311,1281841,0
+BA.US,D,19751009,000000,0.7311,0.7392,0.715,0.7231,635248,0
+BA.US,D,19751010,000000,0.7231,0.747,0.7231,0.7392,1039841,0
+BA.US,D,19751013,000000,0.7392,0.755,0.7231,0.747,888592,0
+BA.US,D,19751014,000000,0.747,0.755,0.715,0.7231,1712903,0
+BA.US,D,19751015,000000,0.7231,0.747,0.7231,0.7392,393249,0
+BA.US,D,19751016,000000,0.7392,0.755,0.7392,0.7392,1020934,0
+BA.US,D,19751017,000000,0.7392,0.7392,0.7231,0.7231,1062527,0
+BA.US,D,19751020,000000,0.7231,0.7392,0.7231,0.7392,366779,0
+BA.US,D,19751021,000000,0.747,0.7632,0.747,0.7632,1777179,0
+BA.US,D,19751022,000000,0.7632,0.7632,0.747,0.747,612559,0
+BA.US,D,19751023,000000,0.747,0.755,0.7392,0.747,604998,0
+BA.US,D,19751024,000000,0.747,0.747,0.7231,0.7231,782718,0
+BA.US,D,19751027,000000,0.7231,0.747,0.7231,0.7392,449974,0
+BA.US,D,19751028,000000,0.7392,0.747,0.7392,0.7392,699529,0
+BA.US,D,19751029,000000,0.7392,0.747,0.7231,0.7231,612559,0
+BA.US,D,19751030,000000,0.7231,0.7311,0.7069,0.7069,752468,0
+BA.US,D,19751031,000000,0.7069,0.715,0.6991,0.7069,597433,0
+BA.US,D,19751103,000000,0.7069,0.7069,0.6906,0.6906,907497,0
+BA.US,D,19751104,000000,0.6906,0.6991,0.6748,0.6991,1943556,0
+BA.US,D,19751105,000000,0.6991,0.7069,0.6906,0.7069,627684,0
+BA.US,D,19751106,000000,0.6906,0.6906,0.6588,0.6748,1296966,0
+BA.US,D,19751107,000000,0.6748,0.6906,0.6427,0.6427,3906018,0
+BA.US,D,19751110,000000,0.6427,0.6427,0.6267,0.6345,1100340,0
+BA.US,D,19751111,000000,0.6345,0.6588,0.6345,0.6504,1614590,0
+BA.US,D,19751112,000000,0.6504,0.6504,0.6345,0.6427,1905743,0
+BA.US,D,19751113,000000,0.6427,0.6427,0.6104,0.6187,4200953,0
+BA.US,D,19751114,000000,0.6187,0.6187,0.6026,0.6026,1720466,0
+BA.US,D,19751117,000000,0.6104,0.6267,0.6104,0.6267,1024717,0
+BA.US,D,19751118,000000,0.6267,0.6345,0.6104,0.6187,2147744,0
+BA.US,D,19751119,000000,0.6187,0.6267,0.6026,0.6026,457528,0
+BA.US,D,19751120,000000,0.6104,0.6267,0.6104,0.6104,960435,0
+BA.US,D,19751121,000000,0.6187,0.6267,0.6187,0.6267,873466,0
+BA.US,D,19751124,000000,0.6267,0.6267,0.6187,0.6267,699529,0
+BA.US,D,19751125,000000,0.6267,0.6267,0.6187,0.6267,601218,0
+BA.US,D,19751126,000000,0.6267,0.6267,0.6187,0.6267,1070092,0
+BA.US,D,19751128,000000,0.6267,0.6267,0.6187,0.6267,593654,0
+BA.US,D,19751201,000000,0.6267,0.6267,0.6187,0.6267,1070092,0
+BA.US,D,19751202,000000,0.6187,0.6187,0.5864,0.5942,1266718,0
+BA.US,D,19751203,000000,0.5864,0.5864,0.5707,0.5783,1107905,0
+BA.US,D,19751204,000000,0.5864,0.6026,0.5864,0.6026,1712903,0
+BA.US,D,19751205,000000,0.6026,0.6026,0.5783,0.5783,593654,0
+BA.US,D,19751208,000000,0.5783,0.5864,0.5783,0.5783,2314119,0
+BA.US,D,19751209,000000,0.5783,0.6104,0.5783,0.6104,4439175,0
+BA.US,D,19751210,000000,0.6104,0.6267,0.6104,0.6187,1168405,0
+BA.US,D,19751211,000000,0.6187,0.6267,0.6104,0.6187,381907,0
+BA.US,D,19751212,000000,0.6187,0.6187,0.6026,0.6104,461310,0
+BA.US,D,19751215,000000,0.6104,0.6187,0.6104,0.6104,249560,0
+BA.US,D,19751216,000000,0.6104,0.6267,0.6104,0.6267,778935,0
+BA.US,D,19751217,000000,0.6267,0.6267,0.6267,0.6267,589872,0
+BA.US,D,19751218,000000,0.6267,0.6345,0.6267,0.6345,2688463,0
+BA.US,D,19751219,000000,0.6345,0.6427,0.6267,0.6267,650374,0
+BA.US,D,19751222,000000,0.6187,0.6187,0.6026,0.6026,820532,0
+BA.US,D,19751223,000000,0.6026,0.6187,0.6026,0.6187,1697776,0
+BA.US,D,19751224,000000,0.6187,0.6345,0.6187,0.6267,321406,0
+BA.US,D,19751226,000000,0.6267,0.6345,0.6267,0.6267,143687,0
+BA.US,D,19751229,000000,0.6267,0.6345,0.6267,0.6267,510470,0
+BA.US,D,19751230,000000,0.6267,0.6267,0.6187,0.6267,468874,0
+BA.US,D,19751231,000000,0.6267,0.6267,0.6267,0.6267,336533,0
+BA.US,D,19760102,000000,0.6267,0.6427,0.6267,0.6427,650374,0
+BA.US,D,19760105,000000,0.6504,0.6829,0.6504,0.6829,2869958,0
+BA.US,D,19760106,000000,0.6829,0.6906,0.6829,0.6829,1913306,0
+BA.US,D,19760107,000000,0.6829,0.7069,0.6829,0.6906,2548552,0
+BA.US,D,19760108,000000,0.6906,0.7069,0.6748,0.6991,1875494,0
+BA.US,D,19760109,000000,0.6991,0.6991,0.6906,0.6991,1070092,0
+BA.US,D,19760112,000000,0.6991,0.7069,0.6906,0.6991,888592,0
+BA.US,D,19760113,000000,0.6991,0.6991,0.6829,0.6906,1478462,0
+BA.US,D,19760114,000000,0.6906,0.7231,0.6748,0.7231,2185554,0
+BA.US,D,19760115,000000,0.7231,0.7231,0.7069,0.7069,1758273,0
+BA.US,D,19760116,000000,0.7069,0.7231,0.7069,0.7231,1115467,0
+BA.US,D,19760119,000000,0.7231,0.7311,0.715,0.7231,2609052,0
+BA.US,D,19760120,000000,0.7231,0.7231,0.7069,0.7231,2022966,0
+BA.US,D,19760121,000000,0.7231,0.7231,0.7069,0.715,1368808,0
+BA.US,D,19760122,000000,0.715,0.7311,0.7069,0.7231,903717,0
+BA.US,D,19760123,000000,0.7231,0.7311,0.715,0.7231,1119246,0
+BA.US,D,19760126,000000,0.7231,0.7392,0.7231,0.7231,3130868,0
+BA.US,D,19760127,000000,0.7231,0.7311,0.715,0.7231,1754493,0
+BA.US,D,19760128,000000,0.7231,0.7231,0.6991,0.6991,733563,0
+BA.US,D,19760129,000000,0.6991,0.7231,0.6991,0.715,1580559,0
+BA.US,D,19760130,000000,0.715,0.7311,0.7069,0.715,1830120,0
+BA.US,D,19760202,000000,0.715,0.715,0.6991,0.7069,1266718,0
+BA.US,D,19760203,000000,0.7069,0.715,0.7069,0.7069,941528,0
+BA.US,D,19760204,000000,0.7069,0.7231,0.7069,0.715,3274551,0
+BA.US,D,19760205,000000,0.715,0.7311,0.7069,0.715,3104398,0
+BA.US,D,19760206,000000,0.715,0.715,0.7069,0.7069,1489806,0
+BA.US,D,19760209,000000,0.7069,0.7311,0.7069,0.7231,2506961,0
+BA.US,D,19760210,000000,0.7231,0.755,0.7231,0.7392,3180023,0
+BA.US,D,19760211,000000,0.7392,0.7632,0.7392,0.747,3422020,0
+BA.US,D,19760212,000000,0.747,0.755,0.7069,0.7231,5444982,0
+BA.US,D,19760213,000000,0.715,0.715,0.6906,0.7069,4159362,0
+BA.US,D,19760217,000000,0.6829,0.6829,0.6748,0.6829,2782990,0
+BA.US,D,19760218,000000,0.6829,0.6829,0.6588,0.6829,3043899,0
+BA.US,D,19760219,000000,0.6829,0.6991,0.6829,0.6906,2189337,0
+BA.US,D,19760220,000000,0.6906,0.6906,0.6427,0.6588,4711419,0
+BA.US,D,19760223,000000,0.6588,0.6588,0.6427,0.6588,1977588,0
+BA.US,D,19760224,000000,0.6588,0.6668,0.6504,0.6588,1849026,0
+BA.US,D,19760225,000000,0.6588,0.6588,0.6427,0.6588,1917088,0
+BA.US,D,19760226,000000,0.6588,0.6588,0.6427,0.6504,1637279,0
+BA.US,D,19760227,000000,0.6504,0.6748,0.6345,0.6748,1939772,0
+BA.US,D,19760301,000000,0.6748,0.7069,0.6588,0.6588,2291433,0
+BA.US,D,19760302,000000,0.6588,0.6748,0.6588,0.6748,1467122,0
+BA.US,D,19760303,000000,0.6748,0.6829,0.6668,0.6748,2680894,0
+BA.US,D,19760304,000000,0.6748,0.6906,0.6748,0.6748,1278056,0
+BA.US,D,19760305,000000,0.6748,0.6906,0.6748,0.6829,1709120,0
+BA.US,D,19760308,000000,0.6829,0.7069,0.6829,0.7069,1194867,0
+BA.US,D,19760309,000000,0.7069,0.715,0.7069,0.7069,1720466,0
+BA.US,D,19760310,000000,0.7069,0.7069,0.6991,0.6991,695748,0
+BA.US,D,19760311,000000,0.6991,0.7069,0.6829,0.6991,2280087,0
+BA.US,D,19760312,000000,0.6991,0.6991,0.6829,0.6906,1175964,0
+BA.US,D,19760315,000000,0.6829,0.6829,0.6748,0.6748,865905,0
+BA.US,D,19760316,000000,0.6748,0.6829,0.6748,0.6829,211748,0
+BA.US,D,19760317,000000,0.6829,0.6829,0.6668,0.6748,506688,0
+BA.US,D,19760318,000000,0.6748,0.6829,0.6588,0.6588,604998,0
+BA.US,D,19760319,000000,0.6588,0.6668,0.6504,0.6588,510470,0
+BA.US,D,19760322,000000,0.6668,0.6829,0.6668,0.6748,514251,0
+BA.US,D,19760323,000000,0.6748,0.6906,0.6748,0.6829,1081434,0
+BA.US,D,19760324,000000,0.6906,0.7069,0.6906,0.7069,1954899,0
+BA.US,D,19760325,000000,0.7069,0.7069,0.6906,0.7069,1667527,0
+BA.US,D,19760326,000000,0.7069,0.715,0.6991,0.7069,1372590,0
+BA.US,D,19760329,000000,0.7069,0.7069,0.6991,0.7069,839435,0
+BA.US,D,19760330,000000,0.7069,0.7069,0.6906,0.6906,767593,0
+BA.US,D,19760331,000000,0.6906,0.6906,0.6906,0.6906,351654,0
+BA.US,D,19760401,000000,0.6906,0.6991,0.6906,0.6991,597433,0
+BA.US,D,19760402,000000,0.6991,0.6991,0.6906,0.6991,695748,0
+BA.US,D,19760405,000000,0.6991,0.7069,0.6991,0.7069,1149493,0
+BA.US,D,19760406,000000,0.7069,0.7231,0.7069,0.7231,1554091,0
+BA.US,D,19760407,000000,0.7231,0.7392,0.715,0.7231,3108179,0
+BA.US,D,19760408,000000,0.7231,0.7231,0.6991,0.6991,1917088,0
+BA.US,D,19760409,000000,0.6991,0.7069,0.6748,0.6829,862119,0
+BA.US,D,19760412,000000,0.6829,0.6991,0.6829,0.6906,725996,0
+BA.US,D,19760413,000000,0.6906,0.7231,0.6906,0.6991,279814,0
+BA.US,D,19760414,000000,0.6991,0.6991,0.6906,0.6991,1633494,0
+BA.US,D,19760415,000000,0.6991,0.6991,0.6906,0.6906,778935,0
+BA.US,D,19760419,000000,0.6906,0.7069,0.6906,0.6991,1535182,0
+BA.US,D,19760420,000000,0.6991,0.7069,0.6991,0.7069,1312090,0
+BA.US,D,19760421,000000,0.7069,0.7231,0.7069,0.7231,2620395,0
+BA.US,D,19760422,000000,0.7311,0.7392,0.7311,0.7311,3130868,0
+BA.US,D,19760423,000000,0.7311,0.7392,0.7231,0.7392,1750719,0
+BA.US,D,19760426,000000,0.7392,0.747,0.7311,0.747,3055241,0
+BA.US,D,19760427,000000,0.747,0.755,0.7311,0.7311,2000276,0
+BA.US,D,19760428,000000,0.7311,0.747,0.7311,0.747,1497373,0
+BA.US,D,19760429,000000,0.747,0.7874,0.747,0.7711,9502251,0
+BA.US,D,19760430,000000,0.7711,0.7874,0.7711,0.7792,3357739,0
+BA.US,D,19760503,000000,0.7792,0.7792,0.7392,0.7392,4632014,0
+BA.US,D,19760504,000000,0.747,0.7952,0.747,0.7874,5637824,0
+BA.US,D,19760505,000000,0.7874,0.8033,0.7874,0.7952,5531954,0
+BA.US,D,19760506,000000,0.7952,0.8111,0.7952,0.8033,5516823,0
+BA.US,D,19760507,000000,0.8033,0.8353,0.8033,0.8194,5705886,0
+BA.US,D,19760510,000000,0.8353,0.8674,0.8353,0.8598,5709670,0
+BA.US,D,19760511,000000,0.8674,0.9159,0.8674,0.8996,21159807,0
+BA.US,D,19760512,000000,0.8996,0.9159,0.892,0.8996,8632565,0
+BA.US,D,19760513,000000,0.8996,0.8996,0.892,0.892,4234987,0
+BA.US,D,19760514,000000,0.892,0.892,0.8674,0.8674,5248356,0
+BA.US,D,19760517,000000,0.8674,0.8833,0.8515,0.8756,3758549,0
+BA.US,D,19760518,000000,0.8833,0.9078,0.8833,0.9078,4730331,0
+BA.US,D,19760519,000000,0.9159,0.9401,0.9159,0.9318,5728574,0
+BA.US,D,19760520,000000,0.9318,0.9719,0.9318,0.9719,6046199,0
+BA.US,D,19760521,000000,0.964,0.964,0.9478,0.9478,4265235,0
+BA.US,D,19760524,000000,0.9401,0.9401,0.9159,0.9318,3229174,0
+BA.US,D,19760525,000000,0.9318,0.9401,0.9159,0.9318,3266989,0
+BA.US,D,19760526,000000,0.9318,0.9318,0.9159,0.9318,1966242,0
+BA.US,D,19760527,000000,0.9318,0.9318,0.9159,0.9318,1365024,0
+BA.US,D,19760528,000000,0.9318,0.9401,0.9238,0.9401,1349904,0
+BA.US,D,19760601,000000,0.9401,0.9401,0.9159,0.9318,1637279,0
+BA.US,D,19760602,000000,0.9318,0.9318,0.9159,0.9159,1228903,0
+BA.US,D,19760603,000000,0.9159,0.9238,0.9159,0.9159,1145714,0
+BA.US,D,19760604,000000,0.9159,0.9159,0.8996,0.8996,1270496,0
+BA.US,D,19760607,000000,0.8996,0.8996,0.8833,0.892,945309,0
+BA.US,D,19760608,000000,0.892,0.9159,0.892,0.8996,1334775,0
+BA.US,D,19760609,000000,0.8996,0.9159,0.892,0.9159,1637279,0
+BA.US,D,19760610,000000,0.9159,0.9318,0.9159,0.9318,2102367,0
+BA.US,D,19760611,000000,0.9318,0.9401,0.9318,0.9318,1251590,0
+BA.US,D,19760614,000000,0.9401,0.9559,0.9401,0.9478,2703585,0
+BA.US,D,19760615,000000,0.9478,0.9478,0.9318,0.9401,1077654,0
+BA.US,D,19760616,000000,0.9401,0.964,0.9318,0.964,1917088,0
+BA.US,D,19760617,000000,0.964,0.9719,0.964,0.964,2249839,0
+BA.US,D,19760618,000000,0.964,0.98,0.964,0.964,1659964,0
+BA.US,D,19760621,000000,0.964,0.9719,0.9559,0.9719,1334775,0
+BA.US,D,19760622,000000,0.9719,0.9719,0.9559,0.9559,1047406,0
+BA.US,D,19760623,000000,0.9478,0.9478,0.9401,0.9478,881029,0
+BA.US,D,19760624,000000,0.9478,0.9559,0.9401,0.9478,1259150,0
+BA.US,D,19760625,000000,0.9478,0.9719,0.9478,0.9719,1792303,0
+BA.US,D,19760628,000000,0.9719,1.0124,0.964,0.9961,5180293,0
+BA.US,D,19760629,000000,0.9961,1.0281,0.9881,1.0124,2321680,0
+BA.US,D,19760630,000000,1.0124,1.0523,1.0124,1.0523,4541264,0
+BA.US,D,19760701,000000,1.0523,1.0523,1.0364,1.0443,1546524,0
+BA.US,D,19760702,000000,1.0364,1.0364,1.0281,1.0364,2454022,0
+BA.US,D,19760706,000000,1.0364,1.0443,1.02,1.0281,2476711,0
+BA.US,D,19760707,000000,1.0281,1.0281,1.02,1.0281,1871712,0
+BA.US,D,19760708,000000,1.0281,1.0443,1.0281,1.0443,2945584,0
+BA.US,D,19760709,000000,1.0443,1.0603,1.0281,1.0603,2030526,0
+BA.US,D,19760712,000000,1.0603,1.0685,1.0523,1.0685,1712903,0
+BA.US,D,19760713,000000,1.0685,1.0842,1.0685,1.0765,2378400,0
+BA.US,D,19760714,000000,1.0765,1.0842,1.0685,1.0842,2624178,0
+BA.US,D,19760715,000000,1.0765,1.0765,1.0685,1.0685,1860365,0
+BA.US,D,19760716,000000,1.0603,1.0603,1.0443,1.0603,1663746,0
+BA.US,D,19760719,000000,1.0603,1.0603,1.0523,1.0603,752468,0
+BA.US,D,19760720,000000,1.0523,1.0523,1.02,1.0281,2828367,0
+BA.US,D,19760721,000000,1.0281,1.0281,1.02,1.0281,2416213,0
+BA.US,D,19760722,000000,1.0281,1.0281,0.9961,1.004,1954899,0
+BA.US,D,19760723,000000,1.004,1.0124,0.9961,1.004,1531407,0
+BA.US,D,19760726,000000,1.004,1.0124,0.9961,0.9961,582310,0
+BA.US,D,19760727,000000,0.9961,0.9961,0.9559,0.964,3327492,0
+BA.US,D,19760728,000000,0.964,0.9719,0.9559,0.9719,1973803,0
+BA.US,D,19760729,000000,0.98,1.0124,0.98,0.9961,2745178,0
+BA.US,D,19760730,000000,0.9961,1.0281,0.9961,1.0281,2476711,0
+BA.US,D,19760802,000000,1.0281,1.0364,1.0124,1.0364,1792303,0
+BA.US,D,19760803,000000,1.0523,1.1005,1.0523,1.0925,8609877,0
+BA.US,D,19760804,000000,1.0925,1.1248,1.0925,1.1005,4019456,0
+BA.US,D,19760805,000000,1.1005,1.1089,1.0842,1.0925,2790555,0
+BA.US,D,19760806,000000,1.0842,1.0842,1.0685,1.0842,1308305,0
+BA.US,D,19760809,000000,1.0842,1.0842,1.0765,1.0842,896159,0
+BA.US,D,19760810,000000,1.0842,1.0925,1.0685,1.0842,3168677,0
+BA.US,D,19760811,000000,1.0842,1.1005,1.0765,1.0765,1542746,0
+BA.US,D,19760812,000000,1.0765,1.0842,1.0685,1.0765,1296966,0
+BA.US,D,19760813,000000,1.0765,1.0765,1.0685,1.0685,839435,0
+BA.US,D,19760816,000000,1.0685,1.0765,1.0523,1.0765,1285625,0
+BA.US,D,19760817,000000,1.0765,1.0925,1.0685,1.0842,1372590,0
+BA.US,D,19760818,000000,1.0842,1.1089,1.0842,1.1005,2401088,0
+BA.US,D,19760819,000000,1.1005,1.1089,1.0685,1.0842,3599740,0
+BA.US,D,19760820,000000,1.0765,1.0765,1.0603,1.0765,3214054,0
+BA.US,D,19760823,000000,1.0765,1.0842,1.0685,1.0765,2457804,0
+BA.US,D,19760824,000000,1.0765,1.0925,1.0685,1.0765,1497373,0
+BA.US,D,19760825,000000,1.0685,1.0685,1.0443,1.0523,7982194,0
+BA.US,D,19760826,000000,1.0523,1.0523,1.02,1.02,2355714,0
+BA.US,D,19760827,000000,1.02,1.0364,1.0124,1.0281,1746933,0
+BA.US,D,19760830,000000,1.0281,1.0364,1.0281,1.0281,1538967,0
+BA.US,D,19760831,000000,1.0281,1.0443,1.0281,1.0443,578530,0
+BA.US,D,19760901,000000,1.0443,1.0443,1.0364,1.0443,990683,0
+BA.US,D,19760902,000000,1.0443,1.0603,1.0443,1.0523,2457804,0
+BA.US,D,19760903,000000,1.0523,1.0523,1.0443,1.0443,525592,0
+BA.US,D,19760907,000000,1.0443,1.0523,1.0364,1.0523,1062527,0
+BA.US,D,19760908,000000,1.0523,1.0685,1.0523,1.0603,1330998,0
+BA.US,D,19760909,000000,1.0603,1.0685,1.0364,1.0603,1153277,0
+BA.US,D,19760910,000000,1.0603,1.0603,1.0523,1.0603,903717,0
+BA.US,D,19760913,000000,1.0603,1.0685,1.0603,1.0603,570966,0
+BA.US,D,19760914,000000,1.0603,1.0765,1.0523,1.0765,1153277,0
+BA.US,D,19760915,000000,1.0765,1.1005,1.0685,1.0842,1603241,0
+BA.US,D,19760916,000000,1.1005,1.1487,1.1005,1.1487,2949363,0
+BA.US,D,19760917,000000,1.1487,1.1649,1.1406,1.1567,2253618,0
+BA.US,D,19760920,000000,1.1567,1.1729,1.1567,1.1649,2839711,0
+BA.US,D,19760921,000000,1.1649,1.1808,1.1649,1.1808,2102367,0
+BA.US,D,19760922,000000,1.1808,1.1808,1.1649,1.1649,1425527,0
+BA.US,D,19760923,000000,1.1649,1.1729,1.1567,1.1567,1871712,0
+BA.US,D,19760924,000000,1.1567,1.1649,1.1406,1.1649,1020934,0
+BA.US,D,19760927,000000,1.1649,1.1729,1.1567,1.1649,1036057,0
+BA.US,D,19760928,000000,1.1649,1.1649,1.1487,1.1649,1005809,0
+BA.US,D,19760929,000000,1.1649,1.1808,1.1567,1.1808,2979616,0
+BA.US,D,19760930,000000,1.1808,1.1808,1.1649,1.1808,835653,0
+BA.US,D,19761001,000000,1.1808,1.1969,1.1729,1.1808,2983394,0
+BA.US,D,19761004,000000,1.1808,1.1808,1.1649,1.1808,850777,0
+BA.US,D,19761005,000000,1.1808,1.1888,1.1649,1.1808,1266718,0
+BA.US,D,19761006,000000,1.1808,1.1808,1.1089,1.1248,5641607,0
+BA.US,D,19761007,000000,1.1248,1.1327,1.1166,1.1327,1520058,0
+BA.US,D,19761008,000000,1.1327,1.1327,1.1089,1.1089,2166650,0
+BA.US,D,19761011,000000,1.1089,1.1089,1.0685,1.0842,1845241,0
+BA.US,D,19761012,000000,1.0842,1.0842,1.0443,1.0603,1259150,0
+BA.US,D,19761013,000000,1.0685,1.0925,1.0685,1.0925,2593926,0
+BA.US,D,19761014,000000,1.0842,1.0842,1.0685,1.0685,945309,0
+BA.US,D,19761015,000000,1.0685,1.0685,1.0523,1.0685,3059022,0
+BA.US,D,19761018,000000,1.0685,1.0925,1.0685,1.0925,1909525,0
+BA.US,D,19761019,000000,1.0842,1.0842,1.0685,1.0765,1520058,0
+BA.US,D,19761020,000000,1.0765,1.0842,1.0765,1.0842,983125,0
+BA.US,D,19761021,000000,1.0842,1.0842,1.0523,1.0523,718436,0
+BA.US,D,19761022,000000,1.0443,1.0443,1.0124,1.0281,3206488,0
+BA.US,D,19761025,000000,1.0281,1.0281,1.0124,1.0281,1353686,0
+BA.US,D,19761026,000000,1.0281,1.0523,1.0281,1.0443,2038084,0
+BA.US,D,19761027,000000,1.0443,1.0603,1.0364,1.0603,1962463,0
+BA.US,D,19761028,000000,1.0603,1.0685,1.0603,1.0603,1837682,0
+BA.US,D,19761029,000000,1.0603,1.0685,1.0603,1.0603,1179748,0
+BA.US,D,19761101,000000,1.0603,1.1089,1.0603,1.1005,1656184,0
+BA.US,D,19761103,000000,1.1005,1.1166,1.0685,1.1166,2900211,0
+BA.US,D,19761104,000000,1.1166,1.1487,1.1166,1.1406,1709120,0
+BA.US,D,19761105,000000,1.1327,1.1327,1.1166,1.1166,1637279,0
+BA.US,D,19761108,000000,1.0925,1.0925,1.0765,1.0842,1123030,0
+BA.US,D,19761109,000000,1.0842,1.0842,1.0685,1.0685,2438898,0
+BA.US,D,19761110,000000,1.0685,1.0925,1.0603,1.0685,1701559,0
+BA.US,D,19761111,000000,1.0685,1.1005,1.0603,1.1005,2680894,0
+BA.US,D,19761112,000000,1.1005,1.1005,1.0842,1.0925,2567461,0
+BA.US,D,19761115,000000,1.0842,1.0842,1.0685,1.0765,1675088,0
+BA.US,D,19761116,000000,1.0765,1.0765,1.0281,1.0364,2329241,0
+BA.US,D,19761117,000000,1.0364,1.0685,1.0281,1.0603,1372590,0
+BA.US,D,19761118,000000,1.0603,1.0925,1.0603,1.0925,4405139,0
+BA.US,D,19761119,000000,1.0925,1.1166,1.0842,1.1166,4087520,0
+BA.US,D,19761122,000000,1.1166,1.1327,1.1089,1.1248,2181775,0
+BA.US,D,19761123,000000,1.1248,1.1327,1.1166,1.1248,1508713,0
+BA.US,D,19761124,000000,1.1248,1.1327,1.1089,1.1327,1758273,0
+BA.US,D,19761126,000000,1.1327,1.1487,1.1327,1.1406,2631742,0
+BA.US,D,19761129,000000,1.1406,1.1406,1.1327,1.1406,903717,0
+BA.US,D,19761130,000000,1.1406,1.1406,1.1327,1.1406,1039841,0
+BA.US,D,19761201,000000,1.1406,1.1406,1.1248,1.1327,4896703,0
+BA.US,D,19761202,000000,1.1327,1.1327,1.1089,1.1089,3180023,0
+BA.US,D,19761203,000000,1.1089,1.1089,1.0842,1.1005,2397303,0
+BA.US,D,19761206,000000,1.1089,1.1327,1.1089,1.1248,1675088,0
+BA.US,D,19761207,000000,1.1248,1.1327,1.1166,1.1248,2117494,0
+BA.US,D,19761208,000000,1.1248,1.1327,1.1166,1.1327,1266718,0
+BA.US,D,19761209,000000,1.1327,1.1567,1.1327,1.1567,4087520,0
+BA.US,D,19761210,000000,1.1567,1.1567,1.1487,1.1487,748686,0
+BA.US,D,19761213,000000,1.1487,1.1487,1.1406,1.1487,631470,0
+BA.US,D,19761214,000000,1.1487,1.1649,1.1487,1.1567,1508713,0
+BA.US,D,19761215,000000,1.1729,1.1808,1.1729,1.1808,2072120,0
+BA.US,D,19761216,000000,1.1808,1.1808,1.1729,1.1808,2004054,0
+BA.US,D,19761217,000000,1.1808,1.1888,1.1808,1.1808,2370836,0
+BA.US,D,19761220,000000,1.1808,1.1808,1.1487,1.1649,1807431,0
+BA.US,D,19761221,000000,1.1649,1.1729,1.1649,1.1649,986904,0
+BA.US,D,19761222,000000,1.1729,1.1808,1.1729,1.1729,1591897,0
+BA.US,D,19761223,000000,1.1729,1.1729,1.1327,1.1327,1092779,0
+BA.US,D,19761227,000000,1.1327,1.1406,1.1327,1.1406,1323431,0
+BA.US,D,19761228,000000,1.1406,1.1487,1.1406,1.1406,1954899,0
+BA.US,D,19761229,000000,1.1406,1.1487,1.1406,1.1406,1115467,0
+BA.US,D,19761230,000000,1.1406,1.1567,1.1406,1.1567,1746933,0
+BA.US,D,19761231,000000,1.1567,1.1567,1.1487,1.1567,321406,0
+BA.US,D,19770103,000000,1.1487,1.1567,1.1487,1.1487,952871,0
+BA.US,D,19770104,000000,1.1487,1.1567,1.1487,1.1487,725996,0
+BA.US,D,19770105,000000,1.1487,1.1487,1.1487,1.1487,3191364,0
+BA.US,D,19770106,000000,1.1406,1.1406,1.1166,1.1248,2019178,0
+BA.US,D,19770107,000000,1.1248,1.1248,1.0685,1.0685,4265235,0
+BA.US,D,19770110,000000,1.0685,1.0925,1.0685,1.0765,1958681,0
+BA.US,D,19770111,000000,1.0765,1.0765,1.0281,1.0443,3698050,0
+BA.US,D,19770112,000000,1.0364,1.0364,1.02,1.02,2329241,0
+BA.US,D,19770113,000000,1.02,1.0443,1.02,1.0443,4446739,0
+BA.US,D,19770114,000000,1.0443,1.0842,1.0443,1.0765,2472930,0
+BA.US,D,19770117,000000,1.0765,1.0765,1.0603,1.0685,782718,0
+BA.US,D,19770118,000000,1.0603,1.0603,1.0443,1.0603,1115467,0
+BA.US,D,19770119,000000,1.0603,1.0685,1.0603,1.0685,1693994,0
+BA.US,D,19770120,000000,1.0685,1.0685,1.0364,1.0443,922623,0
+BA.US,D,19770121,000000,1.0443,1.0685,1.0443,1.0685,1043625,0
+BA.US,D,19770124,000000,1.0685,1.0685,1.0685,1.0685,688187,0
+BA.US,D,19770125,000000,1.0603,1.0603,1.0443,1.0603,1285625,0
+BA.US,D,19770126,000000,1.0603,1.0765,1.0281,1.0281,2230930,0
+BA.US,D,19770127,000000,1.0281,1.0281,0.9719,0.98,4465643,0
+BA.US,D,19770128,000000,0.98,0.9961,0.98,0.9961,1334775,0
+BA.US,D,19770131,000000,0.9961,0.9961,0.964,0.9881,2514523,0
+BA.US,D,19770201,000000,0.9961,1.02,0.9961,1.0124,2204462,0
+BA.US,D,19770202,000000,1.0124,1.0281,1.0124,1.0124,2162867,0
+BA.US,D,19770203,000000,1.0124,1.0124,0.9961,1.0124,775153,0
+BA.US,D,19770204,000000,1.0124,1.02,1.0124,1.02,1251590,0
+BA.US,D,19770207,000000,1.02,1.0364,1.02,1.0281,3701832,0
+BA.US,D,19770208,000000,1.0364,1.0443,1.0364,1.0364,2760304,0
+BA.US,D,19770209,000000,1.0364,1.0364,1.0281,1.0364,2287647,0
+BA.US,D,19770210,000000,1.0364,1.0443,1.0364,1.0443,835653,0
+BA.US,D,19770211,000000,1.0443,1.0443,1.0281,1.0364,578530,0
+BA.US,D,19770214,000000,1.0364,1.0443,1.02,1.0443,1149493,0
+BA.US,D,19770215,000000,1.0443,1.0523,1.0443,1.0523,1762057,0
+BA.US,D,19770216,000000,1.0523,1.1089,1.0523,1.0925,6692794,0
+BA.US,D,19770217,000000,1.0925,1.0925,1.0765,1.0842,771376,0
+BA.US,D,19770218,000000,1.0765,1.0765,1.0685,1.0765,707094,0
+BA.US,D,19770222,000000,1.0765,1.0842,1.0685,1.0685,2068337,0
+BA.US,D,19770223,000000,1.0685,1.1089,1.0685,1.0925,4000548,0
+BA.US,D,19770224,000000,1.0925,1.0925,1.0685,1.0685,2314119,0
+BA.US,D,19770225,000000,1.0685,1.0842,1.0685,1.0765,979343,0
+BA.US,D,19770228,000000,1.0765,1.0842,1.0765,1.0842,918842,0
+BA.US,D,19770301,000000,1.0842,1.1248,1.0842,1.1248,1701559,0
+BA.US,D,19770302,000000,1.1248,1.1406,1.1166,1.1166,2575022,0
+BA.US,D,19770303,000000,1.1166,1.1166,1.0925,1.1166,794058,0
+BA.US,D,19770304,000000,1.1166,1.1327,1.1166,1.1327,1924651,0
+BA.US,D,19770307,000000,1.1327,1.1406,1.1327,1.1406,1614590,0
+BA.US,D,19770308,000000,1.1406,1.1487,1.1406,1.1406,1988929,0
+BA.US,D,19770309,000000,1.1327,1.1327,1.1089,1.1089,3138430,0
+BA.US,D,19770310,000000,1.1089,1.1166,1.1089,1.1166,1425527,0
+BA.US,D,19770311,000000,1.1166,1.1327,1.1166,1.1327,3592176,0
+BA.US,D,19770314,000000,1.1327,1.1487,1.1327,1.1487,3713174,0
+BA.US,D,19770315,000000,1.1487,1.1487,1.1406,1.1487,2593926,0
+BA.US,D,19770316,000000,1.1487,1.1487,1.1406,1.1406,1542746,0
+BA.US,D,19770317,000000,1.1406,1.1406,1.1327,1.1406,1849026,0
+BA.US,D,19770318,000000,1.1406,1.1487,1.1406,1.1487,1610805,0
+BA.US,D,19770321,000000,1.1487,1.1487,1.1406,1.1406,1058746,0
+BA.US,D,19770322,000000,1.1406,1.1567,1.1327,1.1567,1376367,0
+BA.US,D,19770323,000000,1.1487,1.1487,1.1327,1.1327,2280087,0
+BA.US,D,19770324,000000,1.1327,1.1327,1.1166,1.1248,1293184,0
+BA.US,D,19770325,000000,1.1248,1.1248,1.1166,1.1248,1448215,0
+BA.US,D,19770328,000000,1.1166,1.1166,1.1166,1.1166,548280,0
+BA.US,D,19770329,000000,1.1166,1.1248,1.1166,1.1166,1387713,0
+BA.US,D,19770330,000000,1.1248,1.1327,1.1248,1.1248,593654,0
+BA.US,D,19770331,000000,1.1248,1.1406,1.1005,1.1327,1569213,0
+BA.US,D,19770401,000000,1.1327,1.1327,1.1166,1.1248,2075901,0
+BA.US,D,19770404,000000,1.1248,1.1248,1.1005,1.1005,691966,0
+BA.US,D,19770405,000000,1.1005,1.1005,1.0925,1.0925,1126810,0
+BA.US,D,19770406,000000,1.0925,1.0925,1.0842,1.0842,899934,0
+BA.US,D,19770407,000000,1.0842,1.0842,1.0685,1.0685,2529649,0
+BA.US,D,19770411,000000,1.0685,1.0842,1.0685,1.0842,582310,0
+BA.US,D,19770412,000000,1.0925,1.1327,1.0925,1.1327,3410677,0
+BA.US,D,19770413,000000,1.1327,1.1406,1.1327,1.1327,1058746,0
+BA.US,D,19770414,000000,1.1487,1.1729,1.1487,1.1649,3501422,0
+BA.US,D,19770415,000000,1.1649,1.1729,1.1487,1.1649,2488053,0
+BA.US,D,19770418,000000,1.1649,1.1649,1.1487,1.1649,1607028,0
+BA.US,D,19770419,000000,1.1649,1.1729,1.1487,1.1567,1191092,0
+BA.US,D,19770420,000000,1.1567,1.213,1.1567,1.1969,2832150,0
+BA.US,D,19770421,000000,1.2049,1.2212,1.2049,1.213,3062801,0
+BA.US,D,19770422,000000,1.2049,1.2049,1.1808,1.1808,2140177,0
+BA.US,D,19770425,000000,1.1808,1.1888,1.1729,1.1808,1886839,0
+BA.US,D,19770426,000000,1.1888,1.213,1.1888,1.1969,2121278,0
+BA.US,D,19770427,000000,1.2049,1.2289,1.2049,1.2212,2537209,0
+BA.US,D,19770428,000000,1.2212,1.2289,1.2212,1.2289,1814995,0
+BA.US,D,19770429,000000,1.2289,1.2452,1.2289,1.2452,3505210,0
+BA.US,D,19770502,000000,1.2452,1.2933,1.2452,1.2933,2926679,0
+BA.US,D,19770503,000000,1.2933,1.3094,1.2933,1.3017,3145988,0
+BA.US,D,19770504,000000,1.3017,1.3415,1.3017,1.3415,2654430,0
+BA.US,D,19770505,000000,1.3415,1.3736,1.3256,1.3493,2964490,0
+BA.US,D,19770506,000000,1.3493,1.3657,1.3256,1.3576,4102642,0
+BA.US,D,19770509,000000,1.3493,1.3493,1.3337,1.3415,2817023,0
+BA.US,D,19770510,000000,1.3415,1.3657,1.3415,1.3576,2359493,0
+BA.US,D,19770511,000000,1.3576,1.3736,1.3493,1.3576,3849302,0
+BA.US,D,19770512,000000,1.3576,1.3576,1.3337,1.3493,1104124,0
+BA.US,D,19770513,000000,1.3493,1.3657,1.3415,1.3576,2385962,0
+BA.US,D,19770516,000000,1.3576,1.3736,1.3576,1.3657,1255373,0
+BA.US,D,19770517,000000,1.3657,1.3736,1.3576,1.3657,1017153,0
+BA.US,D,19770518,000000,1.3576,1.3736,1.3576,1.3736,1743150,0
+BA.US,D,19770519,000000,1.3736,1.382,1.3576,1.3657,1300746,0
+BA.US,D,19770520,000000,1.3576,1.3576,1.3493,1.3493,1342341,0
+BA.US,D,19770523,000000,1.3493,1.3576,1.3256,1.3337,5036608,0
+BA.US,D,19770524,000000,1.3256,1.3256,1.3094,1.3256,8587194,0
+BA.US,D,19770525,000000,1.3256,1.3337,1.3094,1.3094,3694270,0
+BA.US,D,19770526,000000,1.3094,1.3256,1.3094,1.3174,3826616,0
+BA.US,D,19770527,000000,1.3174,1.3174,1.3017,1.3017,2699805,0
+BA.US,D,19770531,000000,1.3017,1.3174,1.3017,1.3094,639032,0
+BA.US,D,19770601,000000,1.3094,1.3337,1.3017,1.3337,3342611,0
+BA.US,D,19770602,000000,1.3415,1.3576,1.3415,1.3415,2635527,0
+BA.US,D,19770603,000000,1.3415,1.3736,1.3415,1.3736,3070367,0
+BA.US,D,19770606,000000,1.3736,1.3897,1.3736,1.3897,1966242,0
+BA.US,D,19770607,000000,1.3897,1.4703,1.3897,1.4541,4889144,0
+BA.US,D,19770608,000000,1.4541,1.4703,1.4541,1.4541,2665771,0
+BA.US,D,19770609,000000,1.4299,1.4541,1.4299,1.4379,1818776,0
+BA.US,D,19770610,000000,1.4379,1.4619,1.4379,1.4619,1920868,0
+BA.US,D,19770613,000000,1.4619,1.478,1.4541,1.4703,2903993,0
+BA.US,D,19770614,000000,1.478,1.4939,1.478,1.4862,3792584,0
+BA.US,D,19770615,000000,1.4862,1.5101,1.4862,1.4862,2745178,0
+BA.US,D,19770616,000000,1.4862,1.5342,1.4703,1.478,6333575,0
+BA.US,D,19770617,000000,1.478,1.5101,1.478,1.5023,1225123,0
+BA.US,D,19770620,000000,1.5023,1.5101,1.4939,1.5023,858343,0
+BA.US,D,19770621,000000,1.5023,1.5264,1.4939,1.4939,2056992,0
+BA.US,D,19770622,000000,1.4862,1.4862,1.4541,1.4703,2506961,0
+BA.US,D,19770623,000000,1.4703,1.478,1.4619,1.4703,1796089,0
+BA.US,D,19770624,000000,1.4703,1.4939,1.4703,1.4939,2351931,0
+BA.US,D,19770627,000000,1.4939,1.4939,1.4619,1.4703,1123030,0
+BA.US,D,19770628,000000,1.4703,1.4939,1.4541,1.4619,1762057,0
+BA.US,D,19770629,000000,1.4703,1.4862,1.4703,1.478,1073874,0
+BA.US,D,19770630,000000,1.478,1.5023,1.4619,1.4939,2578804,0
+BA.US,D,19770701,000000,1.4939,1.5101,1.4939,1.4939,3758549,0
+BA.US,D,19770705,000000,1.4862,1.5023,1.4862,1.5023,1308305,0
+BA.US,D,19770706,000000,1.4939,1.4939,1.4939,1.4939,1296966,0
+BA.US,D,19770707,000000,1.4939,1.5023,1.4939,1.5023,589872,0
+BA.US,D,19770708,000000,1.5023,1.5101,1.4939,1.4939,1497373,0
+BA.US,D,19770711,000000,1.4939,1.4939,1.4703,1.4703,1474682,0
+BA.US,D,19770712,000000,1.4703,1.4703,1.4619,1.4619,718436,0
+BA.US,D,19770713,000000,1.4541,1.4541,1.4379,1.4457,1372590,0
+BA.US,D,19770715,000000,1.4457,1.4619,1.4457,1.4619,3043899,0
+BA.US,D,19770718,000000,1.4619,1.478,1.4541,1.4703,2355714,0
+BA.US,D,19770719,000000,1.4703,1.4703,1.4619,1.4703,3490086,0
+BA.US,D,19770720,000000,1.4703,1.478,1.4703,1.478,2756520,0
+BA.US,D,19770721,000000,1.478,1.4862,1.4703,1.4703,1183526,0
+BA.US,D,19770722,000000,1.4703,1.4862,1.4619,1.4862,2056992,0
+BA.US,D,19770725,000000,1.4862,1.4939,1.478,1.4862,5248356,0
+BA.US,D,19770726,000000,1.4939,1.5023,1.4939,1.5023,2370836,0
+BA.US,D,19770727,000000,1.4939,1.4939,1.4703,1.4703,2964490,0
+BA.US,D,19770728,000000,1.4619,1.4619,1.4141,1.4619,3758549,0
+BA.US,D,19770729,000000,1.4619,1.478,1.4457,1.4541,3474956,0
+BA.US,D,19770801,000000,1.4703,1.5424,1.4703,1.5264,5422295,0
+BA.US,D,19770802,000000,1.5264,1.5424,1.5101,1.5101,4991236,0
+BA.US,D,19770803,000000,1.5101,1.5101,1.478,1.4939,3111959,0
+BA.US,D,19770804,000000,1.4939,1.5424,1.4939,1.5424,4231206,0
+BA.US,D,19770805,000000,1.5424,1.5424,1.5264,1.5264,5388266,0
+BA.US,D,19770808,000000,1.5264,1.5342,1.5101,1.5101,911279,0
+BA.US,D,19770809,000000,1.5101,1.5264,1.5023,1.5101,1304529,0
+BA.US,D,19770810,000000,1.5101,1.5342,1.5101,1.5342,945309,0
+BA.US,D,19770811,000000,1.5342,1.5342,1.5101,1.5101,858343,0
+BA.US,D,19770812,000000,1.5101,1.5101,1.4939,1.4939,1591897,0
+BA.US,D,19770815,000000,1.4939,1.5101,1.4939,1.5101,835653,0
+BA.US,D,19770816,000000,1.5101,1.5264,1.4939,1.4939,1051184,0
+BA.US,D,19770817,000000,1.4939,1.4939,1.4541,1.4541,1886839,0
+BA.US,D,19770818,000000,1.4541,1.4939,1.4541,1.4703,1909525,0
+BA.US,D,19770819,000000,1.4703,1.478,1.4541,1.4619,1134373,0
+BA.US,D,19770822,000000,1.4703,1.4939,1.4703,1.4862,847001,0
+BA.US,D,19770823,000000,1.4862,1.4862,1.4703,1.478,975557,0
+BA.US,D,19770824,000000,1.478,1.478,1.4703,1.4703,1073874,0
+BA.US,D,19770825,000000,1.4703,1.4703,1.4058,1.4218,2730055,0
+BA.US,D,19770826,000000,1.4218,1.4218,1.3979,1.4218,1796089,0
+BA.US,D,19770829,000000,1.4218,1.4541,1.4218,1.4541,1266718,0
+BA.US,D,19770830,000000,1.4541,1.4541,1.4218,1.4218,2329241,0
+BA.US,D,19770831,000000,1.4218,1.4218,1.3979,1.4058,1285625,0
+BA.US,D,19770901,000000,1.4058,1.4299,1.4058,1.4141,1153277,0
+BA.US,D,19770902,000000,1.4141,1.4299,1.4141,1.4218,1100340,0
+BA.US,D,19770906,000000,1.4218,1.4379,1.4141,1.4218,1610805,0
+BA.US,D,19770907,000000,1.4218,1.4218,1.4218,1.4218,714658,0
+BA.US,D,19770908,000000,1.4218,1.4218,1.4058,1.4141,442403,0
+BA.US,D,19770909,000000,1.3979,1.3979,1.3897,1.3979,1603241,0
+BA.US,D,19770912,000000,1.3979,1.4058,1.3897,1.3979,1020934,0
+BA.US,D,19770913,000000,1.4058,1.4058,1.382,1.382,1003915,0
+BA.US,D,19770914,000000,1.382,1.4141,1.382,1.4058,784605,0
+BA.US,D,19770915,000000,1.4218,1.4457,1.4218,1.4457,1049294,0
+BA.US,D,19770916,000000,1.4457,1.4703,1.4457,1.4703,816750,0
+BA.US,D,19770919,000000,1.4703,1.4703,1.4218,1.4218,1153277,0
+BA.US,D,19770920,000000,1.4218,1.4218,1.3979,1.4141,1308305,0
+BA.US,D,19770921,000000,1.4141,1.4141,1.3736,1.382,2374617,0
+BA.US,D,19770922,000000,1.382,1.3897,1.3576,1.3897,1017153,0
+BA.US,D,19770923,000000,1.3897,1.4141,1.3897,1.3897,427280,0
+BA.US,D,19770926,000000,1.3897,1.3897,1.3576,1.3897,544498,0
+BA.US,D,19770927,000000,1.3897,1.3897,1.3493,1.3493,1160842,0
+BA.US,D,19770928,000000,1.3493,1.3576,1.3174,1.3337,2350041,0
+BA.US,D,19770929,000000,1.3337,1.3576,1.2933,1.3017,3032552,0
+BA.US,D,19770930,000000,1.3017,1.3094,1.1969,1.2772,5649169,0
+BA.US,D,19771003,000000,1.2772,1.2772,1.2289,1.237,3463614,0
+BA.US,D,19771004,000000,1.237,1.2529,1.2212,1.2212,2300882,0
+BA.US,D,19771005,000000,1.2212,1.237,1.2212,1.2289,1926543,0
+BA.US,D,19771006,000000,1.237,1.3094,1.237,1.3017,1370699,0
+BA.US,D,19771007,000000,1.3017,1.3256,1.2933,1.3256,1816886,0
+BA.US,D,19771010,000000,1.3256,1.3415,1.3256,1.3415,1637279,0
+BA.US,D,19771011,000000,1.3415,1.3493,1.3256,1.3337,1208103,0
+BA.US,D,19771012,000000,1.3256,1.3256,1.3094,1.3256,1387713,0
+BA.US,D,19771013,000000,1.3256,1.3256,1.3094,1.3174,750575,0
+BA.US,D,19771014,000000,1.3256,1.3576,1.3256,1.3256,1529513,0
+BA.US,D,19771017,000000,1.3256,1.3337,1.3094,1.3174,716546,0
+BA.US,D,19771018,000000,1.3174,1.3256,1.3094,1.3094,485888,0
+BA.US,D,19771019,000000,1.3094,1.3337,1.3094,1.3094,697640,0
+BA.US,D,19771020,000000,1.3094,1.3415,1.3017,1.3415,1264825,0
+BA.US,D,19771021,000000,1.3415,1.3493,1.3256,1.3493,429171,0
+BA.US,D,19771024,000000,1.3493,1.3493,1.3256,1.3256,561513,0
+BA.US,D,19771025,000000,1.3256,1.3256,1.3017,1.3017,782718,0
+BA.US,D,19771026,000000,1.3017,1.3094,1.2854,1.3094,1637279,0
+BA.US,D,19771027,000000,1.3094,1.3493,1.2933,1.3256,884813,0
+BA.US,D,19771028,000000,1.3256,1.3415,1.3174,1.3415,374342,0
+BA.US,D,19771031,000000,1.3415,1.3576,1.3415,1.3576,484000,0
+BA.US,D,19771101,000000,1.3337,1.3337,1.3017,1.3174,1380152,0
+BA.US,D,19771102,000000,1.3094,1.3094,1.2933,1.3017,710871,0
+BA.US,D,19771103,000000,1.3017,1.3094,1.2933,1.3094,264687,0
+BA.US,D,19771104,000000,1.3256,1.3576,1.3256,1.3576,1584343,0
+BA.US,D,19771107,000000,1.3576,1.4141,1.3493,1.3576,2187448,0
+BA.US,D,19771108,000000,1.3576,1.3576,1.3256,1.3493,1285625,0
+BA.US,D,19771109,000000,1.3493,1.3493,1.3174,1.3256,862119,0
+BA.US,D,19771110,000000,1.3256,1.3979,1.3256,1.3897,1094667,0
+BA.US,D,19771111,000000,1.4141,1.4703,1.4141,1.4619,4350314,0
+BA.US,D,19771114,000000,1.4619,1.478,1.4299,1.4299,2635527,0
+BA.US,D,19771115,000000,1.4299,1.4939,1.4299,1.478,1206214,0
+BA.US,D,19771116,000000,1.478,1.4939,1.4457,1.4541,958541,0
+BA.US,D,19771117,000000,1.4541,1.4541,1.4218,1.4541,1382043,0
+BA.US,D,19771118,000000,1.4541,1.4541,1.4218,1.4379,620123,0
+BA.US,D,19771121,000000,1.4379,1.4457,1.4218,1.4457,603110,0
+BA.US,D,19771122,000000,1.4457,1.4703,1.4379,1.4703,973670,0
+BA.US,D,19771123,000000,1.4619,1.478,1.4619,1.4619,786497,0
+BA.US,D,19771125,000000,1.4619,1.5101,1.4379,1.5101,1096559,0
+BA.US,D,19771128,000000,1.5101,1.5264,1.4939,1.5101,1168405,0
+BA.US,D,19771129,000000,1.5023,1.5023,1.4299,1.4379,644702,0
+BA.US,D,19771130,000000,1.4379,1.4541,1.4141,1.4541,2559902,0
+BA.US,D,19771201,000000,1.4541,1.4703,1.4457,1.4541,1185417,0
+BA.US,D,19771202,000000,1.4541,1.4619,1.4457,1.4541,814855,0
+BA.US,D,19771205,000000,1.4541,1.4619,1.4457,1.4457,850777,0
+BA.US,D,19771206,000000,1.4457,1.4541,1.4218,1.4299,1206214,0
+BA.US,D,19771207,000000,1.4299,1.4299,1.3979,1.4058,1225123,0
+BA.US,D,19771208,000000,1.4218,1.4299,1.4218,1.4218,1183526,0
+BA.US,D,19771209,000000,1.4299,1.4541,1.4299,1.4541,1204324,0
+BA.US,D,19771212,000000,1.4541,1.5181,1.4541,1.4541,673059,0
+BA.US,D,19771213,000000,1.4541,1.4619,1.4457,1.4619,773265,0
+BA.US,D,19771214,000000,1.4619,1.5023,1.4541,1.4939,2223366,0
+BA.US,D,19771215,000000,1.4939,1.5101,1.4939,1.4939,969890,0
+BA.US,D,19771216,000000,1.4939,1.5023,1.4939,1.4939,376232,0
+BA.US,D,19771219,000000,1.4939,1.4939,1.4541,1.4541,1126810,0
+BA.US,D,19771220,000000,1.4541,1.4541,1.3979,1.3979,2240382,0
+BA.US,D,19771221,000000,1.3979,1.4299,1.3979,1.4058,1130590,0
+BA.US,D,19771222,000000,1.4058,1.4218,1.4058,1.4141,1673198,0
+BA.US,D,19771223,000000,1.4141,1.4379,1.4141,1.4379,1894402,0
+BA.US,D,19771227,000000,1.4379,1.4457,1.4299,1.4379,896159,0
+BA.US,D,19771228,000000,1.4379,1.4379,1.4299,1.4299,767593,0
+BA.US,D,19771229,000000,1.4299,1.4541,1.4218,1.4541,1512498,0
+BA.US,D,19771230,000000,1.4541,1.4541,1.4541,1.4541,529371,0
+BA.US,D,19780103,000000,1.4541,1.4541,1.4141,1.4141,1066310,0
+BA.US,D,19780104,000000,1.4141,1.4218,1.3897,1.4058,2053214,0
+BA.US,D,19780105,000000,1.4058,1.4379,1.3897,1.4141,1230792,0
+BA.US,D,19780106,000000,1.3979,1.3979,1.3576,1.3576,1427420,0
+BA.US,D,19780109,000000,1.3493,1.3493,1.3174,1.3256,1841464,0
+BA.US,D,19780110,000000,1.3256,1.3337,1.2933,1.3017,1535182,0
+BA.US,D,19780111,000000,1.3017,1.3094,1.2933,1.2933,1849026,0
+BA.US,D,19780112,000000,1.2933,1.3094,1.2933,1.3094,2418102,0
+BA.US,D,19780113,000000,1.3094,1.3256,1.3017,1.3256,1593792,0
+BA.US,D,19780116,000000,1.3256,1.3256,1.3094,1.3174,1665635,0
+BA.US,D,19780117,000000,1.3256,1.3576,1.3256,1.3576,1000139,0
+BA.US,D,19780118,000000,1.3576,1.382,1.3576,1.382,3580836,0
+BA.US,D,19780119,000000,1.382,1.4299,1.3657,1.382,1886839,0
+BA.US,D,19780120,000000,1.3736,1.3736,1.3493,1.3576,4785156,0
+BA.US,D,19780123,000000,1.3493,1.3493,1.3174,1.3256,1319652,0
+BA.US,D,19780124,000000,1.3256,1.3337,1.3094,1.3256,1102231,0
+BA.US,D,19780125,000000,1.3256,1.3415,1.3174,1.3256,1625932,0
+BA.US,D,19780126,000000,1.3256,1.3337,1.3174,1.3256,822420,0
+BA.US,D,19780127,000000,1.3256,1.3256,1.3174,1.3256,701422,0
+BA.US,D,19780130,000000,1.3256,1.3657,1.3256,1.3657,2077792,0
+BA.US,D,19780131,000000,1.3576,1.3576,1.3493,1.3576,1051184,0
+BA.US,D,19780201,000000,1.3576,1.382,1.3576,1.3657,1610805,0
+BA.US,D,19780202,000000,1.382,1.4141,1.382,1.4058,2162867,0
+BA.US,D,19780203,000000,1.4058,1.4058,1.3897,1.3979,920727,0
+BA.US,D,19780206,000000,1.3979,1.4619,1.3979,1.4141,1164621,0
+BA.US,D,19780207,000000,1.4541,1.5181,1.4541,1.5181,3771788,0
+BA.US,D,19780208,000000,1.5181,1.5342,1.4939,1.5264,6074559,0
+BA.US,D,19780209,000000,1.5264,1.5904,1.5264,1.5904,7762881,0
+BA.US,D,19780210,000000,1.5824,1.5824,1.5584,1.5584,5796638,0
+BA.US,D,19780213,000000,1.5584,1.5584,1.5181,1.5342,3423910,0
+BA.US,D,19780214,000000,1.5342,1.5424,1.5264,1.5424,1574887,0
+BA.US,D,19780215,000000,1.5424,1.5424,1.4939,1.5264,1211887,0
+BA.US,D,19780216,000000,1.5264,1.5264,1.4939,1.5023,2017289,0
+BA.US,D,19780217,000000,1.5023,1.5181,1.4862,1.5023,2493726,0
+BA.US,D,19780221,000000,1.5023,1.5424,1.4939,1.5424,2177991,0
+BA.US,D,19780222,000000,1.5424,1.5742,1.5424,1.5503,2091028,0
+BA.US,D,19780223,000000,1.5503,1.5584,1.5181,1.5584,1584343,0
+BA.US,D,19780224,000000,1.5824,1.6871,1.5824,1.6625,4153691,0
+BA.US,D,19780227,000000,1.6625,1.6871,1.6228,1.6387,2595819,0
+BA.US,D,19780228,000000,1.6305,1.6305,1.5987,1.6228,1355574,0
+BA.US,D,19780301,000000,1.6228,1.6714,1.6148,1.6714,3594070,0
+BA.US,D,19780302,000000,1.6871,1.7189,1.6871,1.6871,4690625,0
+BA.US,D,19780303,000000,1.6871,1.7431,1.6871,1.7271,2565568,0
+BA.US,D,19780306,000000,1.7271,1.7271,1.7112,1.7271,1731806,0
+BA.US,D,19780307,000000,1.7271,1.7352,1.7189,1.7189,1313982,0
+BA.US,D,19780308,000000,1.7271,1.7591,1.7271,1.7431,3299129,0
+BA.US,D,19780309,000000,1.7431,1.7514,1.7189,1.7271,3664019,0
+BA.US,D,19780310,000000,1.7271,1.7514,1.7271,1.7271,1695885,0
+BA.US,D,19780313,000000,1.7271,1.7431,1.7189,1.7189,1486025,0
+BA.US,D,19780314,000000,1.7189,1.7189,1.6871,1.7189,1590011,0
+BA.US,D,19780315,000000,1.7189,1.7189,1.6871,1.6871,2771649,0
+BA.US,D,19780316,000000,1.6871,1.7352,1.6871,1.7352,2075901,0
+BA.US,D,19780317,000000,1.7352,1.7992,1.7271,1.7992,2316010,0
+BA.US,D,19780320,000000,1.7992,1.8156,1.7833,1.8156,3546804,0
+BA.US,D,19780321,000000,1.8073,1.8073,1.7591,1.7671,1338562,0
+BA.US,D,19780322,000000,1.7671,1.7992,1.7514,1.7833,1361244,0
+BA.US,D,19780323,000000,1.7833,1.7914,1.7671,1.7833,1327215,0
+BA.US,D,19780327,000000,1.7833,1.7833,1.7271,1.7271,2312223,0
+BA.US,D,19780328,000000,1.7431,1.7754,1.7431,1.7754,1646729,0
+BA.US,D,19780329,000000,1.7754,1.7992,1.7754,1.7833,1856588,0
+BA.US,D,19780330,000000,1.7833,1.7833,1.7514,1.7514,1175964,0
+BA.US,D,19780331,000000,1.7514,1.7671,1.7352,1.7514,754358,0
+BA.US,D,19780403,000000,1.7352,1.7352,1.7189,1.7271,2087240,0
+BA.US,D,19780404,000000,1.7271,1.7514,1.7271,1.7431,2442679,0
+BA.US,D,19780405,000000,1.7431,1.7833,1.7189,1.7754,1682654,0
+BA.US,D,19780406,000000,1.7833,1.7992,1.7833,1.7914,2612835,0
+BA.US,D,19780407,000000,1.7914,1.8073,1.7914,1.7992,2898317,0
+BA.US,D,19780410,000000,1.7914,1.7992,1.7914,1.7992,1058746,0
+BA.US,D,19780411,000000,1.7992,1.8555,1.7992,1.8555,3743428,0
+BA.US,D,19780412,000000,1.8555,1.9279,1.8477,1.8959,4044030,0
+BA.US,D,19780413,000000,1.8959,1.9117,1.888,1.888,1945445,0
+BA.US,D,19780414,000000,1.9199,1.9682,1.9199,1.9361,6040528,0
+BA.US,D,19780417,000000,1.9517,2.0162,1.9517,1.9517,6091577,0
+BA.US,D,19780418,000000,1.9517,1.9517,1.9117,1.9361,3172460,0
+BA.US,D,19780419,000000,1.9361,2.0083,1.9279,1.9841,2051322,0
+BA.US,D,19780420,000000,1.9841,2.0162,1.9841,1.9841,2720602,0
+BA.US,D,19780421,000000,1.9841,1.9924,1.9682,1.9761,1504929,0
+BA.US,D,19780424,000000,1.9841,2.0725,1.9841,2.0725,2765974,0
+BA.US,D,19780425,000000,2.0725,2.1046,2.0483,2.0483,6274966,0
+BA.US,D,19780426,000000,2.0483,2.0966,2.0322,2.0564,4401360,0
+BA.US,D,19780427,000000,2.0564,2.0646,1.9841,2.0646,1512498,0
+BA.US,D,19780428,000000,2.0646,2.0725,2.0247,2.0725,2527756,0
+BA.US,D,19780501,000000,2.0725,2.2333,2.0564,2.2092,4176373,0
+BA.US,D,19780502,000000,2.2092,2.2978,2.1768,2.2652,6520746,0
+BA.US,D,19780503,000000,2.2652,2.4098,2.2412,2.3618,6636074,0
+BA.US,D,19780504,000000,2.3618,2.4418,2.2893,2.4418,3662131,0
+BA.US,D,19780505,000000,2.4418,2.5064,2.402,2.4418,4817295,0
+BA.US,D,19780508,000000,2.4418,2.5305,2.394,2.402,4700077,0
+BA.US,D,19780509,000000,2.4258,2.5544,2.4258,2.5305,9133580,0
+BA.US,D,19780510,000000,2.5305,2.6028,2.5305,2.5544,7745865,0
+BA.US,D,19780511,000000,2.5544,2.5947,2.5064,2.5868,5537621,0
+BA.US,D,19780512,000000,2.5868,2.6186,2.5382,2.5466,5272932,0
+BA.US,D,19780515,000000,2.5382,2.5382,2.4503,2.5305,4743563,0
+BA.US,D,19780516,000000,2.5305,2.5544,2.5064,2.5223,3775568,0
+BA.US,D,19780517,000000,2.5144,2.5144,2.474,2.474,3299129,0
+BA.US,D,19780518,000000,2.474,2.4903,2.4418,2.4503,2631742,0
+BA.US,D,19780519,000000,2.4503,2.4662,2.402,2.4662,4202848,0
+BA.US,D,19780522,000000,2.4662,2.5382,2.4418,2.4983,2637415,0
+BA.US,D,19780523,000000,2.4983,2.5144,2.4418,2.4418,1414181,0
+BA.US,D,19780524,000000,2.4418,2.4418,2.3857,2.4418,2866177,0
+BA.US,D,19780525,000000,2.4418,2.5064,2.4258,2.4662,2240382,0
+BA.US,D,19780526,000000,2.4662,2.474,2.4258,2.474,1467122,0
+BA.US,D,19780530,000000,2.474,2.5144,2.4418,2.5064,2327352,0
+BA.US,D,19780531,000000,2.5144,2.5785,2.5144,2.5305,3941943,0
+BA.US,D,19780601,000000,2.5382,2.6028,2.5382,2.5785,3350179,0
+BA.US,D,19780602,000000,2.5785,2.6268,2.5785,2.5868,3940048,0
+BA.US,D,19780605,000000,2.6268,2.7069,2.6268,2.7069,5085767,0
+BA.US,D,19780606,000000,2.7069,2.7878,2.7069,2.7235,4624457,0
+BA.US,D,19780607,000000,2.7235,2.7555,2.7069,2.7311,1977588,0
+BA.US,D,19780608,000000,2.7311,2.7713,2.7148,2.7311,1419852,0
+BA.US,D,19780609,000000,2.7311,2.7392,2.691,2.7311,1920868,0
+BA.US,D,19780612,000000,2.7311,2.7311,2.6993,2.7069,1372590,0
+BA.US,D,19780613,000000,2.7069,2.7148,2.667,2.7148,1624042,0
+BA.US,D,19780614,000000,2.7148,2.7473,2.6751,2.6993,2478601,0
+BA.US,D,19780615,000000,2.6993,2.6993,2.6347,2.6591,1412292,0
+BA.US,D,19780616,000000,2.6591,2.6591,2.6186,2.6347,1690212,0
+BA.US,D,19780619,000000,2.6347,2.6432,2.5705,2.6186,2004054,0
+BA.US,D,19780620,000000,2.611,2.611,2.5382,2.5705,1920868,0
+BA.US,D,19780621,000000,2.5705,2.5947,2.4903,2.5223,2788664,0
+BA.US,D,19780622,000000,2.5544,2.6028,2.5544,2.6028,1867932,0
+BA.US,D,19780623,000000,2.6028,2.6591,2.5947,2.6028,1977588,0
+BA.US,D,19780626,000000,2.6028,2.6268,2.5868,2.6028,1192979,0
+BA.US,D,19780627,000000,2.6028,2.6347,2.5785,2.6186,2873741,0
+BA.US,D,19780628,000000,2.6347,2.7069,2.6347,2.691,2798118,0
+BA.US,D,19780629,000000,2.7148,2.7713,2.7148,2.7633,3100617,0
+BA.US,D,19780630,000000,2.7633,2.7633,2.7148,2.7311,2777321,0
+BA.US,D,19780703,000000,2.7311,2.7311,2.667,2.6993,1391496,0
+BA.US,D,19780705,000000,2.6993,2.7148,2.6591,2.6751,1707232,0
+BA.US,D,19780706,000000,2.6751,2.6993,2.667,2.6831,1973803,0
+BA.US,D,19780707,000000,2.6831,2.7148,2.667,2.7148,1903850,0
+BA.US,D,19780710,000000,2.7148,2.8199,2.6993,2.7954,5208658,0
+BA.US,D,19780711,000000,2.8036,2.8518,2.8036,2.8358,2992851,0
+BA.US,D,19780712,000000,2.8358,2.8518,2.8036,2.8358,1722353,0
+BA.US,D,19780713,000000,2.8358,2.9321,2.8036,2.9159,2618506,0
+BA.US,D,19780714,000000,2.9564,3.0844,2.9564,3.0844,7628642,0
+BA.US,D,19780717,000000,3.0844,3.133,3.028,3.028,5197314,0
+BA.US,D,19780718,000000,3.028,3.0686,2.9963,3.0366,3563818,0
+BA.US,D,19780719,000000,3.0844,3.1569,3.0844,3.1569,4439175,0
+BA.US,D,19780720,000000,3.1569,3.1971,3.0929,3.1168,3444708,0
+BA.US,D,19780721,000000,3.1168,3.1249,3.0686,3.0844,2459694,0
+BA.US,D,19780724,000000,3.0686,3.0686,3.0045,3.0686,2200681,0
+BA.US,D,19780725,000000,3.0844,3.1971,3.0844,3.1971,2567461,0
+BA.US,D,19780726,000000,3.1971,3.2617,3.1812,3.1971,3100617,0
+BA.US,D,19780727,000000,3.1971,3.2372,3.1653,3.2295,3741534,0
+BA.US,D,19780728,000000,3.2295,3.2532,3.1653,3.1971,3197041,0
+BA.US,D,19780731,000000,3.1971,3.3257,3.1812,3.3257,4023241,0
+BA.US,D,19780801,000000,3.3257,3.3577,3.3096,3.3577,3225396,0
+BA.US,D,19780802,000000,3.3577,3.6471,3.3415,3.6471,5690761,0
+BA.US,D,19780803,000000,3.6471,3.7677,3.6068,3.639,10447561,0
+BA.US,D,19780804,000000,3.639,3.8155,3.6149,3.7836,6985836,0
+BA.US,D,19780807,000000,3.7836,3.9201,3.5907,3.5907,6997184,0
+BA.US,D,19780808,000000,3.5907,3.7836,3.5588,3.7836,7813930,0
+BA.US,D,19780809,000000,3.7996,3.88,3.7996,3.8155,6208793,0
+BA.US,D,19780810,000000,3.8155,3.8641,3.6629,3.6713,5456328,0
+BA.US,D,19780811,000000,3.6713,3.7273,3.6471,3.7195,4166922,0
+BA.US,D,19780814,000000,3.7195,3.8155,3.7114,3.7352,2822695,0
+BA.US,D,19780815,000000,3.7273,3.7273,3.6471,3.7195,3614863,0
+BA.US,D,19780816,000000,3.7195,3.7677,3.6874,3.7195,3752880,0
+BA.US,D,19780817,000000,3.7195,3.7836,3.6629,3.6629,4819186,0
+BA.US,D,19780818,000000,3.6553,3.6553,3.5748,3.5907,5114126,0
+BA.US,D,19780821,000000,3.5907,3.631,3.4542,3.5026,5261594,0
+BA.US,D,19780822,000000,3.5026,3.5907,3.4301,3.5508,6600147,0
+BA.US,D,19780823,000000,3.5907,3.6629,3.5907,3.6149,5021487,0
+BA.US,D,19780824,000000,3.6149,3.6553,3.5989,3.6231,2718712,0
+BA.US,D,19780825,000000,3.6231,3.639,3.5748,3.5989,1805541,0
+BA.US,D,19780828,000000,3.5989,3.6068,3.4862,3.5263,2798118,0
+BA.US,D,19780829,000000,3.5263,3.5263,3.4862,3.5187,2567461,0
+BA.US,D,19780830,000000,3.5187,3.5828,3.4944,3.4944,3215945,0
+BA.US,D,19780831,000000,3.5907,3.7114,3.5907,3.6471,4942079,0
+BA.US,D,19780901,000000,3.6874,3.8155,3.6874,3.7836,4528031,0
+BA.US,D,19780905,000000,3.7836,3.8399,3.7594,3.8316,4575299,0
+BA.US,D,19780906,000000,3.8316,3.8641,3.7916,3.8155,4342749,0
+BA.US,D,19780907,000000,3.8155,3.8237,3.6874,3.7515,2119387,0
+BA.US,D,19780908,000000,3.7515,3.8077,3.6553,3.8077,2998524,0
+BA.US,D,19780911,000000,3.8077,3.8155,3.6713,3.6789,2718712,0
+BA.US,D,19780912,000000,3.6789,3.6789,3.6231,3.6553,3299129,0
+BA.US,D,19780913,000000,3.6553,3.6713,3.5989,3.6068,2824585,0
+BA.US,D,19780914,000000,3.5989,3.5989,3.4944,3.5187,3626208,0
+BA.US,D,19780915,000000,3.5187,3.5425,3.4785,3.5348,2987175,0
+BA.US,D,19780918,000000,3.5348,3.5748,3.4542,3.4785,2726275,0
+BA.US,D,19780919,000000,3.4785,3.5026,3.3019,3.3257,5212438,0
+BA.US,D,19780920,000000,3.3257,3.3577,3.1812,3.2131,6199339,0
+BA.US,D,19780921,000000,3.2131,3.39,3.0844,3.39,9224330,0
+BA.US,D,19780922,000000,3.39,3.39,3.2532,3.3177,4378674,0
+BA.US,D,19780925,000000,3.3177,3.35,3.2778,3.3257,1911412,0
+BA.US,D,19780926,000000,3.3257,3.3577,3.3096,3.3177,2813242,0
+BA.US,D,19780927,000000,3.3177,3.3577,3.2295,3.2532,2987175,0
+BA.US,D,19780928,000000,3.2532,3.3019,3.2213,3.2617,2661990,0
+BA.US,D,19780929,000000,3.2617,3.3257,3.2617,3.2934,2119387,0
+BA.US,D,19781002,000000,3.2934,3.3096,3.2778,3.2934,1113580,0
+BA.US,D,19781003,000000,3.2934,3.3257,3.2694,3.2857,2609052,0
+BA.US,D,19781004,000000,3.2857,3.3019,3.2454,3.3019,2537209,0
+BA.US,D,19781005,000000,3.3019,3.3257,3.2694,3.2934,2546665,0
+BA.US,D,19781006,000000,3.2934,3.3096,3.2532,3.2617,1905743,0
+BA.US,D,19781009,000000,3.2617,3.334,3.2617,3.334,2624178,0
+BA.US,D,19781010,000000,3.334,3.4221,3.3096,3.3577,3698050,0
+BA.US,D,19781011,000000,3.3577,3.4623,3.3415,3.4623,1404729,0
+BA.US,D,19781012,000000,3.4623,3.5989,3.4381,3.5187,4278468,0
+BA.US,D,19781013,000000,3.5187,3.5748,3.5026,3.5425,3868204,0
+BA.US,D,19781016,000000,3.5425,3.5508,3.3659,3.3817,2854836,0
+BA.US,D,19781017,000000,3.3738,3.3738,3.2694,3.3738,3943833,0
+BA.US,D,19781018,000000,3.3738,3.3981,3.2778,3.35,2834040,0
+BA.US,D,19781019,000000,3.35,3.3577,3.2295,3.2295,1945445,0
+BA.US,D,19781020,000000,3.2213,3.2213,3.0844,3.1569,4671720,0
+BA.US,D,19781023,000000,3.1569,3.1891,3.0045,3.1249,4586642,0
+BA.US,D,19781024,000000,3.1249,3.1491,3.0123,3.0366,3185694,0
+BA.US,D,19781025,000000,3.0366,3.2052,3.0123,3.0686,4562062,0
+BA.US,D,19781026,000000,3.0686,3.1087,2.9159,2.9564,6382730,0
+BA.US,D,19781027,000000,2.9564,3.0123,2.908,2.9239,5221887,0
+BA.US,D,19781030,000000,2.9239,3.133,2.8998,3.133,6770306,0
+BA.US,D,19781031,000000,3.133,3.1491,3.0205,3.0205,6237151,0
+BA.US,D,19781101,000000,3.101,3.3096,3.101,3.3096,8002992,0
+BA.US,D,19781102,000000,3.2934,3.2934,3.133,3.2052,7248634,0
+BA.US,D,19781103,000000,3.2052,3.2694,3.1653,3.2295,4391910,0
+BA.US,D,19781106,000000,3.2295,3.2857,3.1653,3.1971,4289814,0
+BA.US,D,19781107,000000,3.1653,3.1653,3.0929,3.1491,3284004,0
+BA.US,D,19781108,000000,3.1491,3.3019,3.1249,3.2857,3771788,0
+BA.US,D,19781109,000000,3.2857,3.3019,3.2052,3.2372,6360044,0
+BA.US,D,19781110,000000,3.2372,3.2694,3.2052,3.2213,2805678,0
+BA.US,D,19781113,000000,3.2213,3.2295,3.0366,3.0604,4191504,0
+BA.US,D,19781114,000000,3.0604,3.1087,2.9883,3.1087,5507372,0
+BA.US,D,19781115,000000,3.1087,3.2213,3.0929,3.101,9886047,0
+BA.US,D,19781116,000000,3.1653,3.2454,3.1653,3.2454,6118042,0
+BA.US,D,19781117,000000,3.2454,3.2934,3.2295,3.2617,5138703,0
+BA.US,D,19781120,000000,3.2617,3.3096,3.1971,3.2052,4747342,0
+BA.US,D,19781121,000000,3.2052,3.2454,3.1653,3.1891,3219723,0
+BA.US,D,19781122,000000,3.1971,3.2694,3.1971,3.2617,1773398,0
+BA.US,D,19781124,000000,3.2617,3.35,3.2617,3.3257,3000410,0
+BA.US,D,19781127,000000,3.3257,3.4862,3.3257,3.4623,4896703,0
+BA.US,D,19781128,000000,3.4623,3.5263,3.3257,3.3257,5949778,0
+BA.US,D,19781129,000000,3.3257,3.4221,3.3257,3.3577,3535460,0
+BA.US,D,19781130,000000,3.3981,3.5348,3.3981,3.5348,6681453,0
+BA.US,D,19781201,000000,3.5907,3.7195,3.5907,3.6874,7895222,0
+BA.US,D,19781204,000000,3.6874,3.7515,3.6471,3.7031,8267676,0
+BA.US,D,19781205,000000,3.7195,3.8399,3.7195,3.8399,7641881,0
+BA.US,D,19781206,000000,3.8399,3.8718,3.7114,3.7836,8579624,0
+BA.US,D,19781207,000000,3.7836,3.8155,3.6629,3.7195,4282254,0
+BA.US,D,19781208,000000,3.7195,3.7273,3.6471,3.6553,2677113,0
+BA.US,D,19781211,000000,3.6553,3.7677,3.6553,3.7352,3365302,0
+BA.US,D,19781212,000000,3.7352,3.7754,3.6553,3.6713,3359631,0
+BA.US,D,19781213,000000,3.6713,3.7114,3.5425,3.5508,4518579,0
+BA.US,D,19781214,000000,3.5508,3.6553,3.5508,3.6231,3053351,0
+BA.US,D,19781215,000000,3.6231,3.631,3.5748,3.6149,2609052,0
+BA.US,D,19781218,000000,3.4944,3.4944,3.4221,3.4785,6014057,0
+BA.US,D,19781219,000000,3.4862,3.5666,3.4862,3.5588,4408925,0
+BA.US,D,19781220,000000,3.5588,3.7195,3.5187,3.6874,4081844,0
+BA.US,D,19781221,000000,3.7031,3.7916,3.7031,3.7195,4541264,0
+BA.US,D,19781222,000000,3.7677,3.8559,3.7677,3.848,4206627,0
+BA.US,D,19781226,000000,3.848,3.88,3.7996,3.848,3785021,0
+BA.US,D,19781227,000000,3.8316,3.8316,3.7836,3.7996,2644976,0
+BA.US,D,19781228,000000,3.7996,3.8237,3.7594,3.7836,2280087,0
+BA.US,D,19781229,000000,3.7836,3.8077,3.6713,3.6874,2039977,0
+BA.US,D,19790102,000000,3.6874,3.7195,3.5989,3.7195,7140867,0
+BA.US,D,19790103,000000,3.7273,3.7996,3.7273,3.7754,4115877,0
+BA.US,D,19790104,000000,3.7754,3.8399,3.7433,3.7836,3529784,0
+BA.US,D,19790105,000000,3.7916,3.888,3.7916,3.848,3985424,0
+BA.US,D,19790108,000000,3.848,3.848,3.7836,3.848,3444708,0
+BA.US,D,19790109,000000,3.8641,3.9445,3.8641,3.912,6571788,0
+BA.US,D,19790110,000000,3.912,3.9201,3.8237,3.8559,3380428,0
+BA.US,D,19790111,000000,3.8559,4.0163,3.8316,3.9924,4142345,0
+BA.US,D,19790112,000000,3.9924,4.0485,3.9844,4.0246,6815685,0
+BA.US,D,19790115,000000,4.0246,4.041,3.9521,4.0246,3474956,0
+BA.US,D,19790116,000000,4.0086,4.0086,3.88,3.888,4165033,0
+BA.US,D,19790117,000000,3.888,4.0163,3.848,3.9924,4000548,0
+BA.US,D,19790118,000000,3.9924,4.0246,3.9445,4.0246,2926679,0
+BA.US,D,19790119,000000,4.0086,4.0086,3.9445,3.968,2491836,0
+BA.US,D,19790122,000000,3.968,4.0005,3.8959,3.9924,2756520,0
+BA.US,D,19790123,000000,3.9924,4.0727,3.9605,4.0163,3839846,0
+BA.US,D,19790124,000000,4.0163,4.0246,3.9045,3.9201,3728298,0
+BA.US,D,19790125,000000,3.9445,4.0246,3.9445,4.0246,5136810,0
+BA.US,D,19790126,000000,4.0246,4.0971,4.0246,4.0727,5235125,0
+BA.US,D,19790129,000000,4.0727,4.0889,4.0246,4.0485,2627959,0
+BA.US,D,19790130,000000,4.0485,4.0567,3.9521,3.9844,5496028,0
+BA.US,D,19790131,000000,3.968,3.968,3.8559,3.888,4983668,0
+BA.US,D,19790201,000000,3.888,3.9445,3.8718,3.9445,4669827,0
+BA.US,D,19790202,000000,3.9445,4.0328,3.9361,3.9521,5034717,0
+BA.US,D,19790205,000000,3.9521,3.9605,3.7916,3.8641,6412983,0
+BA.US,D,19790206,000000,3.8641,3.88,3.7916,3.7996,6832697,0
+BA.US,D,19790207,000000,3.7677,3.7677,3.5907,3.6713,10050533,0
+BA.US,D,19790208,000000,3.6713,3.7195,3.6471,3.6951,4112096,0
+BA.US,D,19790209,000000,3.6951,3.7195,3.5588,3.5907,5238906,0
+BA.US,D,19790212,000000,3.5907,3.6231,3.5425,3.6231,5187857,0
+BA.US,D,19790213,000000,3.639,3.7031,3.639,3.6713,4633906,0
+BA.US,D,19790214,000000,3.6629,3.6629,3.5103,3.5425,3431474,0
+BA.US,D,19790215,000000,3.5425,3.5588,3.5187,3.5508,3121412,0
+BA.US,D,19790216,000000,3.5508,3.5666,3.4944,3.5508,3698050,0
+BA.US,D,19790220,000000,3.5263,3.5263,3.4862,3.5187,2907772,0
+BA.US,D,19790221,000000,3.5187,3.5187,3.4061,3.4301,3974083,0
+BA.US,D,19790222,000000,3.4301,3.4542,3.3577,3.4301,5015812,0
+BA.US,D,19790223,000000,3.4221,3.4221,3.3577,3.3659,2731945,0
+BA.US,D,19790226,000000,3.3659,3.39,3.3415,3.3659,2930460,0
+BA.US,D,19790227,000000,3.3577,3.3577,3.1491,3.2052,7025539,0
+BA.US,D,19790228,000000,3.2052,3.2372,3.1971,3.2295,3932488,0
+BA.US,D,19790301,000000,3.2454,3.3257,3.2454,3.3177,3785021,0
+BA.US,D,19790302,000000,3.3257,3.3738,3.3257,3.3415,3270774,0
+BA.US,D,19790305,000000,3.4221,3.4785,3.4221,3.4623,3790693,0
+BA.US,D,19790306,000000,3.4623,3.4623,3.3577,3.3738,3732083,0
+BA.US,D,19790307,000000,3.3817,3.4623,3.3817,3.4142,2735727,0
+BA.US,D,19790308,000000,3.4142,3.5508,3.4142,3.5508,2803787,0
+BA.US,D,19790309,000000,3.5425,3.5425,3.4301,3.4542,2531539,0
+BA.US,D,19790312,000000,3.4542,3.5187,3.4142,3.5103,2520196,0
+BA.US,D,19790313,000000,3.5103,3.5187,3.4463,3.4542,2021072,0
+BA.US,D,19790314,000000,3.4542,3.4542,3.3257,3.3257,2219591,0
+BA.US,D,19790315,000000,3.3257,3.3817,3.3257,3.3577,1970023,0
+BA.US,D,19790316,000000,3.3577,3.3738,3.3257,3.3577,3654567,0
+BA.US,D,19790319,000000,3.3577,3.39,3.2778,3.334,3567598,0
+BA.US,D,19790320,000000,3.3019,3.3019,3.2372,3.2617,3125194,0
+BA.US,D,19790321,000000,3.2617,3.3659,3.2532,3.3659,4257674,0
+BA.US,D,19790322,000000,3.3659,3.4142,3.35,3.3817,3947616,0
+BA.US,D,19790323,000000,3.3817,3.4221,3.3577,3.4061,2690354,0
+BA.US,D,19790326,000000,3.3981,3.3981,3.3577,3.3577,3648896,0
+BA.US,D,19790327,000000,3.3738,3.5026,3.3738,3.5026,3219723,0
+BA.US,D,19790328,000000,3.5026,3.5187,3.4221,3.4463,3134644,0
+BA.US,D,19790329,000000,3.4463,3.4862,3.4221,3.4542,1588120,0
+BA.US,D,19790330,000000,3.4542,3.4623,3.3019,3.3019,1680760,0
+BA.US,D,19790402,000000,3.3096,3.3415,3.3096,3.3415,2285758,0
+BA.US,D,19790403,000000,3.3577,3.4862,3.3577,3.4862,2236600,0
+BA.US,D,19790404,000000,3.4862,3.5187,3.4381,3.4542,3652677,0
+BA.US,D,19790405,000000,3.4542,3.4785,3.4221,3.4785,2525868,0
+BA.US,D,19790406,000000,3.4542,3.4542,3.3577,3.3817,2100477,0
+BA.US,D,19790409,000000,3.3817,3.39,3.3177,3.3577,1313982,0
+BA.US,D,19790410,000000,3.3577,3.4862,3.3577,3.4221,2257400,0
+BA.US,D,19790411,000000,3.4221,3.4704,3.3577,3.3659,2108040,0
+BA.US,D,19790412,000000,3.3659,3.39,3.3577,3.3577,1748824,0
+BA.US,D,19790416,000000,3.3415,3.3415,3.2934,3.3257,1146975,0
+BA.US,D,19790417,000000,3.3257,3.35,3.2694,3.2934,1464602,0
+BA.US,D,19790418,000000,3.2934,3.3177,3.2694,3.3096,1475942,0
+BA.US,D,19790419,000000,3.3096,3.3096,3.1569,3.1653,1939772,0
+BA.US,D,19790420,000000,3.1653,3.2532,3.133,3.2213,2321680,0
+BA.US,D,19790423,000000,3.2295,3.3019,3.2295,3.2934,1682654,0
+BA.US,D,19790424,000000,3.3096,3.3738,3.3096,3.35,2437637,0
+BA.US,D,19790425,000000,3.35,3.3738,3.3415,3.35,1544003,0
+BA.US,D,19790426,000000,3.35,3.35,3.2617,3.2778,1275536,0
+BA.US,D,19790427,000000,3.2778,3.3096,3.2295,3.2617,1744408,0
+BA.US,D,19790430,000000,3.2617,3.2778,3.2532,3.2532,1236467,0
+BA.US,D,19790501,000000,3.2532,3.3019,3.2532,3.2694,1371330,0
+BA.US,D,19790502,000000,3.2694,3.3177,3.2617,3.2694,996988,0
+BA.US,D,19790503,000000,3.2694,3.3257,3.2694,3.3019,1642319,0
+BA.US,D,19790504,000000,3.3019,3.3177,3.2532,3.2532,1047406,0
+BA.US,D,19790507,000000,3.2295,3.2295,3.1087,3.1087,2735098,0
+BA.US,D,19790508,000000,3.1087,3.1727,3.0929,3.1727,4202218,0
+BA.US,D,19790509,000000,3.1727,3.2052,3.0929,3.0929,1949857,0
+BA.US,D,19790510,000000,3.0929,3.1249,3.028,3.028,3943833,0
+BA.US,D,19790511,000000,3.0366,3.0929,3.0366,3.0366,2130098,0
+BA.US,D,19790514,000000,3.0366,3.0686,2.9723,2.9723,1966242,0
+BA.US,D,19790515,000000,2.9723,3.028,2.9643,2.9643,1680131,0
+BA.US,D,19790516,000000,2.9643,2.9643,2.8837,2.9643,2885085,0
+BA.US,D,19790517,000000,2.9963,3.0366,2.9963,3.0366,2782990,0
+BA.US,D,19790518,000000,3.0366,3.1087,3.0366,3.0686,3222876,0
+BA.US,D,19790521,000000,3.0686,3.1249,3.0686,3.1087,1615846,0
+BA.US,D,19790522,000000,3.1087,3.1168,3.0765,3.0765,2664509,0
+BA.US,D,19790523,000000,3.0765,3.1087,2.94,2.94,1787267,0
+BA.US,D,19790524,000000,2.94,3.0205,2.94,2.9723,1566692,0
+BA.US,D,19790525,000000,2.9723,2.9963,2.9481,2.9803,1174705,0
+BA.US,D,19790529,000000,2.9883,3.028,2.9883,3.0205,3004821,0
+BA.US,D,19790530,000000,3.0205,3.0366,2.9481,2.9643,1659964,0
+BA.US,D,19790531,000000,2.9643,3.0123,2.9481,2.9803,2053214,0
+BA.US,D,19790601,000000,2.9803,3.0123,2.9723,2.9883,1236467,0
+BA.US,D,19790604,000000,2.9883,3.0366,2.9883,3.0123,1711641,0
+BA.US,D,19790605,000000,3.0205,3.1168,3.0205,3.0765,2880043,0
+BA.US,D,19790606,000000,3.1653,3.2454,3.1653,3.2131,3114480,0
+BA.US,D,19790607,000000,3.2213,3.2778,3.2213,3.2532,2188078,0
+BA.US,D,19790608,000000,3.2532,3.2694,3.2213,3.2532,1961206,0
+BA.US,D,19790611,000000,3.2532,3.3096,3.2213,3.2532,1668787,0
+BA.US,D,19790612,000000,3.3096,3.39,3.3096,3.3577,3123303,0
+BA.US,D,19790613,000000,3.3577,3.39,3.3096,3.3257,2165389,0
+BA.US,D,19790614,000000,3.3257,3.3577,3.2694,3.3415,1700294,0
+BA.US,D,19790615,000000,3.3415,3.35,3.2934,3.3415,1368808,0
+BA.US,D,19790618,000000,3.3415,3.35,3.3257,3.3415,1244026,0
+BA.US,D,19790619,000000,3.3415,3.39,3.3096,3.3096,1569213,0
+BA.US,D,19790620,000000,3.3096,3.3257,3.2778,3.3019,1320913,0
+BA.US,D,19790621,000000,3.3019,3.3577,3.3019,3.3096,921362,0
+BA.US,D,19790622,000000,3.3096,3.3577,3.2778,3.2778,1054967,0
+BA.US,D,19790625,000000,3.2694,3.2694,3.1569,3.2295,1220079,0
+BA.US,D,19790626,000000,3.2295,3.2778,3.1569,3.1971,1551569,0
+BA.US,D,19790627,000000,3.2052,3.2617,3.2052,3.2052,1067570,0
+BA.US,D,19790628,000000,3.2052,3.2295,3.1569,3.1812,628949,0
+BA.US,D,19790629,000000,3.1812,3.2213,3.1168,3.133,1232683,0
+BA.US,D,19790702,000000,3.133,3.1569,3.0844,3.1168,1252852,0
+BA.US,D,19790703,000000,3.1168,3.1491,3.0929,3.1491,908756,0
+BA.US,D,19790705,000000,3.1491,3.2052,3.133,3.1727,902454,0
+BA.US,D,19790706,000000,3.1727,3.2778,3.1727,3.2694,965473,0
+BA.US,D,19790709,000000,3.2778,3.35,3.2778,3.3177,1536445,0
+BA.US,D,19790710,000000,3.3177,3.3177,3.2454,3.2454,1061269,0
+BA.US,D,19790711,000000,3.2454,3.2934,3.2295,3.2694,941528,0
+BA.US,D,19790712,000000,3.2131,3.2131,3.1491,3.1727,1578038,0
+BA.US,D,19790713,000000,3.1727,3.1812,3.1249,3.1249,1198653,0
+BA.US,D,19790716,000000,3.133,3.1812,3.133,3.1491,753729,0
+BA.US,D,19790717,000000,3.1249,3.1249,3.0205,3.028,2028005,0
+BA.US,D,19790718,000000,3.028,3.133,3.0205,3.1168,1240247,0
+BA.US,D,19790719,000000,3.1168,3.133,3.0765,3.0929,576011,0
+BA.US,D,19790720,000000,3.0929,3.1168,3.0765,3.0765,1252852,0
+BA.US,D,19790723,000000,3.0765,3.0929,3.0445,3.0765,1012114,0
+BA.US,D,19790724,000000,3.0765,3.133,3.0686,3.133,1532659,0
+BA.US,D,19790725,000000,3.1653,3.2532,3.1653,3.2295,1753234,0
+BA.US,D,19790726,000000,3.2295,3.2617,3.2213,3.2617,1477204,0
+BA.US,D,19790727,000000,3.2532,3.2532,3.2295,3.2532,739861,0
+BA.US,D,19790730,000000,3.2532,3.3096,3.2532,3.3096,1385195,0
+BA.US,D,19790731,000000,3.3096,3.3415,3.3019,3.3415,1796089,0
+BA.US,D,19790801,000000,3.3415,3.4061,3.3415,3.4061,2354454,0
+BA.US,D,19790802,000000,3.4061,3.4381,3.3577,3.3577,1854066,0
+BA.US,D,19790803,000000,3.3577,3.4142,3.3415,3.3577,1289402,0
+BA.US,D,19790806,000000,3.3577,3.5187,3.3577,3.5026,2675859,0
+BA.US,D,19790807,000000,3.5187,3.6068,3.5187,3.5907,4574038,0
+BA.US,D,19790808,000000,3.5907,3.6553,3.5187,3.5588,4057269,0
+BA.US,D,19790809,000000,3.5588,3.7031,3.5187,3.5989,2409904,0
+BA.US,D,19790810,000000,3.5989,3.7916,3.5425,3.6951,3718217,0
+BA.US,D,19790813,000000,3.6951,3.7352,3.6553,3.7031,3480000,0
+BA.US,D,19790814,000000,3.6951,3.6951,3.6231,3.6789,2091028,0
+BA.US,D,19790815,000000,3.6789,3.7754,3.631,3.7352,3705611,0
+BA.US,D,19790816,000000,3.7352,3.7515,3.6231,3.6553,3065322,0
+BA.US,D,19790817,000000,3.6553,3.6951,3.6231,3.639,1601987,0
+BA.US,D,19790820,000000,3.639,3.6951,3.631,3.6874,1601987,0
+BA.US,D,19790821,000000,3.6874,3.6951,3.639,3.6713,1181005,0
+BA.US,D,19790822,000000,3.6231,3.6231,3.5508,3.6068,2174215,0
+BA.US,D,19790823,000000,3.6068,3.639,3.5748,3.5828,1262935,0
+BA.US,D,19790824,000000,3.5828,3.5907,3.5425,3.5588,1758273,0
+BA.US,D,19790827,000000,3.5588,3.5907,3.5348,3.5748,1417964,0
+BA.US,D,19790828,000000,3.5748,3.5907,3.5425,3.5748,697007,0
+BA.US,D,19790829,000000,3.5748,3.631,3.5103,3.5989,2203205,0
+BA.US,D,19790830,000000,3.5989,3.6471,3.5588,3.6471,1527618,0
+BA.US,D,19790831,000000,3.6471,3.7195,3.6471,3.7195,1552829,0
+BA.US,D,19790904,000000,3.7195,3.7273,3.6068,3.6068,1944814,0
+BA.US,D,19790905,000000,3.6068,3.6231,3.5103,3.6068,2515784,0
+BA.US,D,19790906,000000,3.6068,3.631,3.5828,3.5828,1464602,0
+BA.US,D,19790907,000000,3.5828,3.5907,3.5425,3.5588,1566692,0
+BA.US,D,19790910,000000,3.5588,3.631,3.5588,3.631,1864154,0
+BA.US,D,19790911,000000,3.631,3.6713,3.5989,3.6231,1838940,0
+BA.US,D,19790912,000000,3.6231,3.7352,3.5907,3.7195,2551073,0
+BA.US,D,19790913,000000,3.7195,3.7515,3.6874,3.7195,2629221,0
+BA.US,D,19790914,000000,3.7195,3.8641,3.6789,3.7916,4158105,0
+BA.US,D,19790917,000000,3.7916,3.8316,3.7515,3.7677,2070856,0
+BA.US,D,19790918,000000,3.7515,3.7515,3.6553,3.6713,3415717,0
+BA.US,D,19790919,000000,3.6713,3.7433,3.6713,3.6951,1332259,0
+BA.US,D,19790920,000000,3.7031,3.8959,3.7031,3.8959,2741398,0
+BA.US,D,19790921,000000,3.8959,3.968,3.8316,3.9281,5912597,0
+BA.US,D,19790924,000000,3.9281,3.9361,3.8316,3.8399,2135138,0
+BA.US,D,19790925,000000,3.8399,3.9201,3.7996,3.8718,2633002,0
+BA.US,D,19790926,000000,3.8718,3.9201,3.8399,3.848,2314119,0
+BA.US,D,19790927,000000,3.848,3.8641,3.8237,3.8399,1705342,0
+BA.US,D,19790928,000000,3.8399,3.848,3.7916,3.7916,1875494,0
+BA.US,D,19791001,000000,3.7916,3.8155,3.7352,3.8155,1515020,0
+BA.US,D,19791002,000000,3.8155,3.848,3.7677,3.8316,3655199,0
+BA.US,D,19791003,000000,3.8316,3.8959,3.8155,3.88,2322939,0
+BA.US,D,19791004,000000,3.88,3.8959,3.848,3.848,1157058,0
+BA.US,D,19791005,000000,3.848,3.9201,3.8399,3.8399,1454512,0
+BA.US,D,19791008,000000,3.8399,3.848,3.7677,3.7677,1299490,0
+BA.US,D,19791009,000000,3.7195,3.7195,3.5588,3.5588,5195416,0
+BA.US,D,19791010,000000,3.5588,3.7195,3.4704,3.5748,4755537,0
+BA.US,D,19791011,000000,3.5748,3.5907,3.4704,3.5187,3830394,0
+BA.US,D,19791012,000000,3.5187,3.5828,3.4704,3.4862,2788037,0
+BA.US,D,19791015,000000,3.4862,3.5026,3.4381,3.4862,1884317,0
+BA.US,D,19791016,000000,3.4862,3.5187,3.4142,3.4542,1686430,0
+BA.US,D,19791017,000000,3.4623,3.5187,3.4623,3.4704,2130098,0
+BA.US,D,19791018,000000,3.4704,3.4704,3.3659,3.39,3236739,0
+BA.US,D,19791019,000000,3.3577,3.3577,3.2131,3.2131,2199419,0
+BA.US,D,19791022,000000,3.1653,3.1653,3.0765,3.133,5354230,0
+BA.US,D,19791023,000000,3.133,3.1727,3.1087,3.1087,3275813,0
+BA.US,D,19791024,000000,3.1168,3.2131,3.1168,3.1653,1336038,0
+BA.US,D,19791025,000000,3.1653,3.2213,3.1653,3.1971,1337300,0
+BA.US,D,19791026,000000,3.1971,3.2131,3.1569,3.1812,1565433,0
+BA.US,D,19791029,000000,3.1812,3.2454,3.1727,3.2131,1126810,0
+BA.US,D,19791030,000000,3.2213,3.3415,3.2213,3.3257,1392756,0
+BA.US,D,19791031,000000,3.3257,3.3577,3.2778,3.3096,1583077,0
+BA.US,D,19791101,000000,3.3096,3.3659,3.2778,3.35,1135632,0
+BA.US,D,19791102,000000,3.35,3.35,3.3177,3.3415,1081434,0
+BA.US,D,19791105,000000,3.3415,3.4623,3.3019,3.4623,2005320,0
+BA.US,D,19791106,000000,3.4623,3.4944,3.4142,3.4704,2315381,0
+BA.US,D,19791107,000000,3.4463,3.4463,3.3659,3.3738,3303544,0
+BA.US,D,19791108,000000,3.3738,3.4061,3.3177,3.39,3238003,0
+BA.US,D,19791109,000000,3.4061,3.4704,3.4061,3.4463,1420486,0
+BA.US,D,19791112,000000,3.4463,3.5103,3.4221,3.4944,1314613,0
+BA.US,D,19791113,000000,3.4944,3.5026,3.3981,3.4061,1701559,0
+BA.US,D,19791114,000000,3.4061,3.5026,3.3577,3.4542,1450735,0
+BA.US,D,19791115,000000,3.4542,3.4623,3.4142,3.4221,1184786,0
+BA.US,D,19791116,000000,3.39,3.39,3.2213,3.2454,4053484,0
+BA.US,D,19791119,000000,3.2454,3.2532,3.1727,3.2052,4200953,0
+BA.US,D,19791120,000000,3.2052,3.3659,3.1971,3.3659,3173716,0
+BA.US,D,19791121,000000,3.3659,3.4463,3.2694,3.4463,2988439,0
+BA.US,D,19791123,000000,3.4463,3.4862,3.4463,3.4623,1284360,0
+BA.US,D,19791126,000000,3.4862,3.6068,3.4862,3.6068,2630480,0
+BA.US,D,19791127,000000,3.6068,3.6068,3.4542,3.4623,2243534,0
+BA.US,D,19791128,000000,3.4623,3.5748,3.4463,3.5187,2214543,0
+BA.US,D,19791129,000000,3.4944,3.4944,3.4463,3.4542,1604508,0
+BA.US,D,19791130,000000,3.4542,3.5508,3.4221,3.5026,1290662,0
+BA.US,D,19791203,000000,3.5026,3.5508,3.4623,3.5425,1889359,0
+BA.US,D,19791204,000000,3.5748,3.6789,3.5748,3.6471,4178268,0
+BA.US,D,19791205,000000,3.6471,3.7433,3.6068,3.7352,3453531,0
+BA.US,D,19791206,000000,3.7352,3.7677,3.6951,3.7352,5247101,0
+BA.US,D,19791207,000000,3.7515,3.8155,3.7515,3.7916,4778227,0
+BA.US,D,19791210,000000,3.7916,3.7996,3.7352,3.7677,2598970,0
+BA.US,D,19791211,000000,3.7677,3.7754,3.7273,3.7352,2084722,0
+BA.US,D,19791212,000000,3.7352,3.7916,3.6713,3.7031,1721724,0
+BA.US,D,19791213,000000,3.7031,3.7677,3.6553,3.7677,2123795,0
+BA.US,D,19791214,000000,3.7677,3.7996,3.7433,3.7836,2199419,0
+BA.US,D,19791217,000000,3.7836,3.848,3.7754,3.7836,2736356,0
+BA.US,D,19791218,000000,3.7836,3.8399,3.7836,3.8155,2659470,0
+BA.US,D,19791219,000000,3.8155,3.848,3.7677,3.8316,2072120,0
+BA.US,D,19791220,000000,3.8316,3.8959,3.8237,3.8641,3863165,0
+BA.US,D,19791221,000000,3.8641,3.88,3.8316,3.8399,862119,0
+BA.US,D,19791224,000000,3.8399,3.8718,3.8316,3.8718,383163,0
+BA.US,D,19791226,000000,3.8718,3.9361,3.8399,3.9361,1435611,0
+BA.US,D,19791227,000000,3.9361,3.968,3.8959,3.9281,1158321,0
+BA.US,D,19791228,000000,3.9281,3.9361,3.888,3.8959,1087734,0
+BA.US,D,19791231,000000,3.8959,3.9361,3.888,3.9201,1392756,0
+BA.US,D,19800102,000000,3.9201,3.9445,3.8237,3.8399,4623195,0
+BA.US,D,19800103,000000,3.8399,3.8959,3.7273,3.888,5134924,0
+BA.US,D,19800104,000000,3.9765,4.2656,3.9765,4.2656,10105990,0
+BA.US,D,19800107,000000,4.3539,4.5469,4.3539,4.4262,14097718,0
+BA.US,D,19800108,000000,4.4262,4.4907,4.2978,4.4907,8216630,0
+BA.US,D,19800109,000000,4.4907,4.4907,4.3698,4.3698,7399882,0
+BA.US,D,19800110,000000,4.3864,4.5229,4.3864,4.4501,5152567,0
+BA.US,D,19800111,000000,4.4501,4.4825,4.3698,4.4501,3507730,0
+BA.US,D,19800114,000000,4.4501,4.5229,4.4425,4.4907,2479232,0
+BA.US,D,19800115,000000,4.4907,4.7234,4.4825,4.6911,6820095,0
+BA.US,D,19800116,000000,4.6911,4.8197,4.6753,4.6831,5855876,0
+BA.US,D,19800117,000000,4.6911,4.7958,4.6911,4.7796,3043899,0
+BA.US,D,19800118,000000,4.7796,4.8519,4.7396,4.8279,3216572,0
+BA.US,D,19800121,000000,4.8842,4.9966,4.8842,4.9966,3530414,0
+BA.US,D,19800122,000000,4.9647,4.9647,4.8197,4.8597,4862674,0
+BA.US,D,19800123,000000,4.8597,5.1092,4.8597,5.1092,4565214,0
+BA.US,D,19800124,000000,5.1092,5.1654,5.0127,5.0286,6963781,0
+BA.US,D,19800125,000000,5.0286,5.1251,4.9723,5.1173,4222381,0
+BA.US,D,19800128,000000,5.1173,5.2616,5.1092,5.2536,4068608,0
+BA.US,D,19800129,000000,5.2536,5.2858,5.1173,5.1654,4219861,0
+BA.US,D,19800130,000000,5.1654,5.3016,5.1654,5.3016,2556117,0
+BA.US,D,19800131,000000,5.3016,5.3339,5.069,5.069,5388266,0
+BA.US,D,19800201,000000,5.0769,5.2136,5.0769,5.2136,3913585,0
+BA.US,D,19800204,000000,5.2136,5.2136,5.0045,5.069,3187588,0
+BA.US,D,19800205,000000,5.069,5.2136,5.0447,5.2136,5044174,0
+BA.US,D,19800206,000000,5.2136,5.2536,5.1092,5.2536,4382455,0
+BA.US,D,19800207,000000,5.2375,5.2375,5.1491,5.2215,3353960,0
+BA.US,D,19800208,000000,5.1894,5.1894,5.101,5.1654,3191364,0
+BA.US,D,19800211,000000,5.1491,5.1491,4.8683,4.9561,3834172,0
+BA.US,D,19800212,000000,4.9561,4.9723,4.8759,4.9723,5110971,0
+BA.US,D,19800213,000000,4.9723,4.9807,4.8597,4.9005,5477756,0
+BA.US,D,19800214,000000,4.9005,4.9486,4.6673,4.6673,3875768,0
+BA.US,D,19800215,000000,4.6753,4.8197,4.6753,4.7796,3299759,0
+BA.US,D,19800219,000000,4.7796,4.8842,4.7474,4.8197,2517043,0
+BA.US,D,19800220,000000,4.8359,4.9561,4.8359,4.9486,2338065,0
+BA.US,D,19800221,000000,4.9486,4.9486,4.7716,4.7796,4466901,0
+BA.US,D,19800222,000000,4.7796,4.8759,4.7636,4.8197,2624178,0
+BA.US,D,19800225,000000,4.8197,4.8759,4.7636,4.8279,1966242,0
+BA.US,D,19800226,000000,4.8279,4.8683,4.7878,4.8197,2389744,0
+BA.US,D,19800227,000000,4.812,4.812,4.595,4.6189,3510247,0
+BA.US,D,19800228,000000,4.6433,4.6433,4.5307,4.5469,4482029,0
+BA.US,D,19800229,000000,4.5469,4.6673,4.5384,4.6673,3086751,0
+BA.US,D,19800303,000000,4.6673,4.812,4.6673,4.7316,2648124,0
+BA.US,D,19800304,000000,4.7316,4.812,4.6996,4.7796,3075408,0
+BA.US,D,19800305,000000,4.7796,4.8279,4.6189,4.6351,2542254,0
+BA.US,D,19800306,000000,4.6351,4.6831,4.5384,4.5871,4451777,0
+BA.US,D,19800307,000000,4.5871,4.5871,4.4262,4.4744,5676897,0
+BA.US,D,19800310,000000,4.4744,4.5871,4.3864,4.4019,4030801,0
+BA.US,D,19800311,000000,4.4262,4.5229,4.4262,4.5229,3216572,0
+BA.US,D,19800312,000000,4.5229,4.6351,4.4984,4.5871,4623195,0
+BA.US,D,19800313,000000,4.5871,4.603,4.5064,4.5384,2796857,0
+BA.US,D,19800314,000000,4.5384,4.5871,4.4984,4.4984,1808692,0
+BA.US,D,19800317,000000,4.4984,4.5229,4.2737,4.2897,2440158,0
+BA.US,D,19800318,000000,4.2897,4.3864,4.2495,4.3864,6515075,0
+BA.US,D,19800319,000000,4.3864,4.4907,4.362,4.4584,2286391,0
+BA.US,D,19800320,000000,4.4584,4.4907,4.3698,4.3864,2326720,0
+BA.US,D,19800321,000000,4.3864,4.394,4.3459,4.3539,1562909,0
+BA.US,D,19800324,000000,4.3539,4.3539,4.0646,4.0646,2317898,0
+BA.US,D,19800325,000000,4.0646,4.394,4.0086,4.3459,5961747,0
+BA.US,D,19800326,000000,4.3459,4.3539,3.9445,3.9445,8664075,0
+BA.US,D,19800327,000000,3.9445,4.2575,3.6553,4.2175,10249673,0
+BA.US,D,19800328,000000,4.2175,4.2495,4.0485,4.1774,5753785,0
+BA.US,D,19800331,000000,4.161,4.161,4.0567,4.121,3219093,0
+BA.US,D,19800401,000000,4.121,4.145,4.081,4.145,2201940,0
+BA.US,D,19800402,000000,4.1533,4.2978,4.1533,4.2255,2849790,0
+BA.US,D,19800403,000000,4.2575,4.3056,4.2575,4.2978,2452761,0
+BA.US,D,19800407,000000,4.2897,4.2897,4.161,4.2012,2298994,0
+BA.US,D,19800408,000000,4.2012,4.3459,4.1934,4.3056,2659470,0
+BA.US,D,19800409,000000,4.3139,4.4501,4.3139,4.4501,3787541,0
+BA.US,D,19800410,000000,4.4501,4.5871,4.4019,4.5064,3366562,0
+BA.US,D,19800411,000000,4.5064,4.5384,4.4825,4.4984,1305787,0
+BA.US,D,19800414,000000,4.4907,4.4907,4.394,4.4262,1688951,0
+BA.US,D,19800415,000000,4.3698,4.3698,4.2255,4.2415,1742731,0
+BA.US,D,19800416,000000,4.2415,4.3539,4.0328,4.081,2167914,0
+BA.US,D,19800417,000000,4.081,4.1533,4.0328,4.081,2299837,0
+BA.US,D,19800418,000000,4.081,4.1533,3.9361,3.9445,2459486,0
+BA.US,D,19800421,000000,3.9445,3.9765,3.8316,3.9045,2819965,0
+BA.US,D,19800422,000000,4.0328,4.3218,4.0328,4.2656,4965183,0
+BA.US,D,19800423,000000,4.2656,4.2978,4.1692,4.2255,3745107,0
+BA.US,D,19800424,000000,4.2255,4.2978,4.2255,4.2656,2577123,0
+BA.US,D,19800425,000000,4.2656,4.3698,4.2255,4.3539,2741817,0
+BA.US,D,19800428,000000,4.3539,4.4584,4.3539,4.3698,2177153,0
+BA.US,D,19800429,000000,4.3698,4.394,4.3377,4.3539,1500734,0
+BA.US,D,19800430,000000,4.3539,4.3539,4.1692,4.2415,1925069,0
+BA.US,D,19800501,000000,4.2415,4.2415,3.9924,4.121,2477131,0
+BA.US,D,19800502,000000,4.0646,4.0646,3.8316,3.9445,6457512,0
+BA.US,D,19800505,000000,3.9765,4.1774,3.9765,4.1774,3079611,0
+BA.US,D,19800506,000000,4.1533,4.1533,3.9605,3.9765,2763663,0
+BA.US,D,19800507,000000,3.9765,4.0246,3.848,3.9045,3077092,0
+BA.US,D,19800508,000000,3.9045,3.9605,3.7916,3.8155,4441693,0
+BA.US,D,19800509,000000,3.8155,3.8155,3.7195,3.7754,2273784,0
+BA.US,D,19800512,000000,3.7996,3.9445,3.7996,3.9361,1988929,0
+BA.US,D,19800513,000000,3.9361,3.9765,3.8718,3.9765,1944398,0
+BA.US,D,19800514,000000,3.9765,4.0328,3.9445,3.9765,2409904,0
+BA.US,D,19800515,000000,3.9765,4.0086,3.9045,3.9201,1148654,0
+BA.US,D,19800516,000000,3.9201,3.9445,3.8718,3.888,1386454,0
+BA.US,D,19800519,000000,3.888,3.9201,3.8155,3.9045,1092356,0
+BA.US,D,19800520,000000,3.9045,3.9045,3.7754,3.7916,2074644,0
+BA.US,D,19800521,000000,3.7916,3.8718,3.7195,3.8718,1999855,0
+BA.US,D,19800522,000000,3.8718,4.0086,3.8155,3.9445,1774663,0
+BA.US,D,19800523,000000,3.9445,4.0328,3.9445,3.9765,3500584,0
+BA.US,D,19800527,000000,3.9765,4.0086,3.9045,3.9045,1628451,0
+BA.US,D,19800528,000000,3.9045,3.9361,3.8155,3.9045,4208939,0
+BA.US,D,19800529,000000,3.9045,3.9045,3.8155,3.8316,2584687,0
+BA.US,D,19800530,000000,3.8316,4.0246,3.7996,3.9924,1625093,0
+BA.US,D,19800602,000000,3.9924,4.121,3.9605,4.0328,1888101,0
+BA.US,D,19800603,000000,4.0328,4.081,4.0086,4.0328,1894824,0
+BA.US,D,19800604,000000,4.0328,4.1692,4.0246,4.1372,2862814,0
+BA.US,D,19800605,000000,4.1372,4.1372,4.0246,4.0485,1624254,0
+BA.US,D,19800606,000000,4.0485,4.0485,3.9361,3.9605,1960365,0
+BA.US,D,19800609,000000,3.9605,3.9924,3.9201,3.9765,1993131,0
+BA.US,D,19800610,000000,3.9765,4.0646,3.9361,4.0646,1945235,0
+BA.US,D,19800611,000000,4.0646,4.2815,4.0646,4.2815,4456817,0
+BA.US,D,19800612,000000,4.2815,4.3377,4.1533,4.2096,4336657,0
+BA.US,D,19800613,000000,4.2096,4.2815,4.1934,4.2815,1679711,0
+BA.US,D,19800616,000000,4.2815,4.2815,4.1934,4.2656,1341079,0
+BA.US,D,19800617,000000,4.2656,4.2656,4.1934,4.2096,1140252,0
+BA.US,D,19800618,000000,4.2096,4.2415,4.1372,4.2255,1187309,0
+BA.US,D,19800619,000000,4.1934,4.1934,4.0485,4.0646,1699876,0
+BA.US,D,19800620,000000,4.0646,4.121,4.0485,4.0971,1399058,0
+BA.US,D,19800623,000000,4.0971,4.1692,4.081,4.1533,1536026,0
+BA.US,D,19800624,000000,4.1692,4.2815,4.1692,4.2415,3160277,0
+BA.US,D,19800625,000000,4.2415,4.3218,4.2415,4.2815,3907279,0
+BA.US,D,19800626,000000,4.2656,4.2656,4.121,4.1692,2241855,0
+BA.US,D,19800627,000000,4.1692,4.1934,4.121,4.1692,991525,0
+BA.US,D,19800630,000000,4.1372,4.1372,4.0246,4.0646,1287303,0
+BA.US,D,19800701,000000,4.0646,4.1045,4.0246,4.1045,1415864,0
+BA.US,D,19800702,000000,4.1045,4.2415,4.081,4.1692,1475522,0
+BA.US,D,19800703,000000,4.1692,4.2815,4.1533,4.2656,3291361,0
+BA.US,D,19800707,000000,4.2656,4.2978,4.2096,4.2978,2402348,0
+BA.US,D,19800708,000000,4.2978,4.4101,4.2495,4.4101,3374544,0
+BA.US,D,19800709,000000,4.4101,4.5143,4.394,4.4425,3018270,0
+BA.US,D,19800710,000000,4.4262,4.4262,4.3218,4.3698,2871221,0
+BA.US,D,19800711,000000,4.3698,4.394,4.3218,4.3698,1880537,0
+BA.US,D,19800714,000000,4.3698,4.4825,4.3539,4.4825,2802315,0
+BA.US,D,19800715,000000,4.4825,4.5709,4.4425,4.4584,3987944,0
+BA.US,D,19800716,000000,4.4744,4.5709,4.4744,4.5307,3570331,0
+BA.US,D,19800717,000000,4.5307,4.6189,4.5307,4.5871,3663598,0
+BA.US,D,19800718,000000,4.5871,4.6753,4.5871,4.6189,3529996,0
+BA.US,D,19800721,000000,4.6189,4.7316,4.5547,4.7316,2916597,0
+BA.US,D,19800722,000000,4.7316,4.7316,4.5871,4.6189,4140035,0
+BA.US,D,19800723,000000,4.6189,4.6593,4.4825,4.5307,3188844,0
+BA.US,D,19800724,000000,4.5307,4.5547,4.4262,4.5143,2297313,0
+BA.US,D,19800725,000000,4.4984,4.4984,4.4101,4.4584,2242690,0
+BA.US,D,19800728,000000,4.4584,4.4984,4.394,4.4825,2244374,0
+BA.US,D,19800729,000000,4.4825,4.5469,4.4744,4.5307,2529228,0
+BA.US,D,19800730,000000,4.5307,4.5469,4.4425,4.4584,2686360,0
+BA.US,D,19800731,000000,4.4584,4.4584,4.3864,4.4425,1879691,0
+BA.US,D,19800801,000000,4.4425,4.4584,4.2978,4.394,1851965,0
+BA.US,D,19800804,000000,4.394,4.5307,4.3539,4.4984,1751135,0
+BA.US,D,19800805,000000,4.4584,4.4584,4.2656,4.2978,6891940,0
+BA.US,D,19800806,000000,4.2978,4.3377,4.2495,4.3377,2870382,0
+BA.US,D,19800807,000000,4.3377,4.3698,4.2978,4.3218,4783689,0
+BA.US,D,19800808,000000,4.3218,4.4262,4.3139,4.3698,6947396,0
+BA.US,D,19800811,000000,4.3698,4.4744,4.3539,4.4584,3055241,0
+BA.US,D,19800812,000000,4.4584,4.4825,4.3539,4.3698,2444361,0
+BA.US,D,19800813,000000,4.3698,4.4101,4.3377,4.3377,2059514,0
+BA.US,D,19800814,000000,4.3377,4.3864,4.2978,4.3539,3224974,0
+BA.US,D,19800815,000000,4.3539,4.3864,4.3139,4.3139,3349338,0
+BA.US,D,19800818,000000,4.3139,4.4262,4.2495,4.3864,3114896,0
+BA.US,D,19800819,000000,4.3864,4.4584,4.3377,4.3698,4228267,0
+BA.US,D,19800820,000000,4.394,4.5547,4.394,4.5547,2890547,0
+BA.US,D,19800821,000000,4.5547,4.5709,4.5143,4.5469,2540997,0
+BA.US,D,19800822,000000,4.5469,4.6189,4.5469,4.5469,2561159,0
+BA.US,D,19800825,000000,4.5469,4.5547,4.4825,4.5307,1333518,0
+BA.US,D,19800826,000000,4.5307,4.6433,4.5143,4.5709,2381344,0
+BA.US,D,19800827,000000,4.5709,4.5871,4.4984,4.5143,1827595,0
+BA.US,D,19800828,000000,4.4984,4.4984,4.4101,4.4262,1852807,0
+BA.US,D,19800829,000000,4.4262,4.4262,4.3698,4.4101,1536026,0
+BA.US,D,19800902,000000,4.4101,4.4425,4.3539,4.4425,1148654,0
+BA.US,D,19800903,000000,4.4425,4.5469,4.2255,4.5307,1602404,0
+BA.US,D,19800904,000000,4.5307,4.6189,4.4744,4.5143,2177991,0
+BA.US,D,19800905,000000,4.5143,4.5307,4.4262,4.4744,1421742,0
+BA.US,D,19800908,000000,4.4744,4.4744,4.3539,4.3698,1206633,0
+BA.US,D,19800909,000000,4.3698,4.5307,4.3218,4.5307,1499052,0
+BA.US,D,19800910,000000,4.5307,4.5547,4.4744,4.5143,2003216,0
+BA.US,D,19800911,000000,4.5143,4.5709,4.4425,4.5143,1064631,0
+BA.US,D,19800912,000000,4.5143,4.5143,4.4425,4.4744,2020860,0
+BA.US,D,19800915,000000,4.4744,4.4825,4.4262,4.4825,1462082,0
+BA.US,D,19800916,000000,4.4825,4.5547,4.4584,4.4825,2658630,0
+BA.US,D,19800917,000000,4.4825,4.7636,4.4584,4.7636,4224061,0
+BA.US,D,19800918,000000,4.7636,4.8197,4.6996,4.7316,4950904,0
+BA.US,D,19800919,000000,4.7316,4.7878,4.6911,4.6996,2370416,0
+BA.US,D,19800922,000000,4.6996,4.8519,4.6271,4.8359,2466206,0
+BA.US,D,19800923,000000,4.8359,4.8597,4.6593,4.6911,2625018,0
+BA.US,D,19800924,000000,4.6911,4.7878,4.6753,4.7316,1491488,0
+BA.US,D,19800925,000000,4.7316,4.7878,4.6271,4.6593,1316713,0
+BA.US,D,19800926,000000,4.6189,4.6189,4.5143,4.5307,1645258,0
+BA.US,D,19800929,000000,4.5307,4.5307,4.4262,4.4744,1711641,0
+BA.US,D,19800930,000000,4.4744,4.5307,4.4584,4.4744,2119174,0
+BA.US,D,19801001,000000,4.4744,4.603,4.4101,4.603,3101451,0
+BA.US,D,19801002,000000,4.603,4.6753,4.5547,4.6189,1799868,0
+BA.US,D,19801003,000000,4.6271,4.7316,4.6271,4.6753,2353612,0
+BA.US,D,19801006,000000,4.6996,4.7716,4.6996,4.7636,4687054,0
+BA.US,D,19801007,000000,4.7636,4.7716,4.6433,4.6996,2679637,0
+BA.US,D,19801008,000000,4.6996,4.7716,4.6189,4.6753,5248356,0
+BA.US,D,19801009,000000,4.6753,4.6996,4.5871,4.603,2753584,0
+BA.US,D,19801010,000000,4.603,4.6189,4.5307,4.5709,2749380,0
+BA.US,D,19801013,000000,4.5709,4.603,4.4825,4.603,2088927,0
+BA.US,D,19801014,000000,4.603,4.6911,4.5871,4.6189,1908263,0
+BA.US,D,19801015,000000,4.6189,4.8519,4.6189,4.7316,4629076,0
+BA.US,D,19801016,000000,4.7316,4.8597,4.3539,4.3539,10005997,0
+BA.US,D,19801017,000000,4.3539,4.4262,4.3139,4.3539,12977209,0
+BA.US,D,19801020,000000,4.3539,4.3864,4.2815,4.3218,4939137,0
+BA.US,D,19801021,000000,4.2978,4.2978,4.081,4.121,6705389,0
+BA.US,D,19801022,000000,4.121,4.2096,4.121,4.1372,5372717,0
+BA.US,D,19801023,000000,4.1372,4.2815,3.9201,4.0086,5433220,0
+BA.US,D,19801024,000000,4.0086,4.0328,3.9361,4.0246,4973587,0
+BA.US,D,19801027,000000,4.0246,4.0646,3.9924,4.0485,2467046,0
+BA.US,D,19801028,000000,4.0485,4.121,4.0328,4.0971,4458500,0
+BA.US,D,19801029,000000,4.0971,4.1692,4.0971,4.0971,2193958,0
+BA.US,D,19801030,000000,4.0971,4.1533,4.081,4.0971,1508293,0
+BA.US,D,19801031,000000,4.0971,4.2255,4.0971,4.1774,2063716,0
+BA.US,D,19801103,000000,4.2415,4.3539,4.2415,4.3377,2772066,0
+BA.US,D,19801105,000000,4.4262,4.4984,4.4262,4.4984,9166562,0
+BA.US,D,19801106,000000,4.4825,4.4825,4.2415,4.2978,7422991,0
+BA.US,D,19801107,000000,4.2978,4.3218,4.2096,4.2415,3445128,0
+BA.US,D,19801110,000000,4.2415,4.2656,4.121,4.1774,2514943,0
+BA.US,D,19801111,000000,4.2096,4.5709,4.2096,4.2978,3991305,0
+BA.US,D,19801112,000000,4.3539,4.5871,4.3539,4.5871,9256470,0
+BA.US,D,19801113,000000,4.5871,4.6593,4.5469,4.6433,10932817,0
+BA.US,D,19801114,000000,4.6433,4.6593,4.5143,4.5547,6578516,0
+BA.US,D,19801117,000000,4.5547,4.5871,4.4744,4.5871,2840129,0
+BA.US,D,19801118,000000,4.5871,4.6593,4.5871,4.6433,6970921,0
+BA.US,D,19801119,000000,4.6433,4.7154,4.603,4.6271,4498833,0
+BA.US,D,19801120,000000,4.6271,4.6753,4.5871,4.6753,2883825,0
+BA.US,D,19801121,000000,4.6593,4.6593,4.4744,4.5143,2654430,0
+BA.US,D,19801124,000000,4.5143,4.5143,4.4262,4.5143,2112453,0
+BA.US,D,19801125,000000,4.5143,4.5547,4.4984,4.4984,2263701,0
+BA.US,D,19801126,000000,4.4984,4.4984,4.4584,4.4744,2029263,0
+BA.US,D,19801128,000000,4.4744,4.5143,4.4425,4.4425,1271335,0
+BA.US,D,19801201,000000,4.4425,4.5143,4.3539,4.3698,2646023,0
+BA.US,D,19801202,000000,4.3698,4.4425,4.3539,4.4425,1586437,0
+BA.US,D,19801203,000000,4.4425,4.5143,4.4101,4.4744,1384775,0
+BA.US,D,19801204,000000,4.4984,4.6433,4.4984,4.5871,3349338,0
+BA.US,D,19801205,000000,4.5709,4.5709,4.4425,4.4425,1780541,0
+BA.US,D,19801208,000000,4.4425,4.4425,4.3698,4.4101,1862892,0
+BA.US,D,19801209,000000,4.4101,4.4584,4.3864,4.394,2670398,0
+BA.US,D,19801210,000000,4.394,4.4425,4.3139,4.3139,2560317,0
+BA.US,D,19801211,000000,4.2978,4.2978,4.1934,4.2815,2276305,0
+BA.US,D,19801212,000000,4.2815,4.3218,4.2495,4.2978,1016733,0
+BA.US,D,19801215,000000,4.3139,4.3698,4.3139,4.3218,1441074,0
+BA.US,D,19801216,000000,4.3218,4.3377,4.2656,4.3139,1470480,0
+BA.US,D,19801217,000000,4.3139,4.4584,4.3139,4.4584,1441912,0
+BA.US,D,19801218,000000,4.4584,4.4984,4.4262,4.4744,1815833,0
+BA.US,D,19801219,000000,4.4825,4.6593,4.4825,4.6593,3230016,0
+BA.US,D,19801222,000000,4.6593,4.7316,4.5871,4.6996,2981298,0
+BA.US,D,19801223,000000,4.7316,4.8359,4.7316,4.7716,4726547,0
+BA.US,D,19801224,000000,4.7716,4.7878,4.6996,4.7316,1002451,0
+BA.US,D,19801226,000000,4.7316,4.9082,4.7316,4.9082,2748539,0
+BA.US,D,19801229,000000,4.9807,5.0526,4.9807,5.0207,6087790,0
+BA.US,D,19801230,000000,5.0207,5.0927,4.9966,5.069,3229174,0
+BA.US,D,19801231,000000,5.0927,5.1411,5.0927,5.1251,2274627,0
+BA.US,D,19810102,000000,5.1251,5.1411,4.9807,5.0207,1602404,0
+BA.US,D,19810105,000000,5.0207,5.0927,4.9966,5.0927,2860291,0
+BA.US,D,19810106,000000,5.0927,5.1251,4.9324,5.0927,3098933,0
+BA.US,D,19810107,000000,4.8519,4.8519,4.7154,4.8037,8134703,0
+BA.US,D,19810108,000000,4.8037,4.8519,4.603,4.6271,3967780,0
+BA.US,D,19810109,000000,4.6593,4.7636,4.6593,4.7316,2580484,0
+BA.US,D,19810112,000000,4.7474,4.8359,4.7474,4.8037,1831798,0
+BA.US,D,19810113,000000,4.8037,4.8359,4.7716,4.7878,2955247,0
+BA.US,D,19810114,000000,4.7878,4.8197,4.7316,4.7316,1355362,0
+BA.US,D,19810115,000000,4.7474,4.9324,4.7474,4.9082,1228482,0
+BA.US,D,19810116,000000,4.9082,4.9807,4.8921,4.9807,2604853,0
+BA.US,D,19810119,000000,4.9807,4.9807,4.8921,4.9324,1466279,0
+BA.US,D,19810120,000000,4.9324,4.9486,4.7636,4.7716,1881375,0
+BA.US,D,19810121,000000,4.7716,4.8759,4.7154,4.8037,1561229,0
+BA.US,D,19810122,000000,4.8037,4.8359,4.6911,4.7154,2111611,0
+BA.US,D,19810123,000000,4.7154,4.8197,4.6593,4.6911,1762057,0
+BA.US,D,19810126,000000,4.6911,4.6911,4.5709,4.6911,1847765,0
+BA.US,D,19810127,000000,4.6911,4.7878,4.6911,4.7474,1417546,0
+BA.US,D,19810128,000000,4.7474,4.7474,4.603,4.6189,1614169,0
+BA.US,D,19810129,000000,4.6189,4.6593,4.603,4.6433,1164621,0
+BA.US,D,19810130,000000,4.6433,4.6753,4.603,4.6189,1041939,0
+BA.US,D,19810202,000000,4.5871,4.5871,4.4425,4.4825,2133461,0
+BA.US,D,19810203,000000,4.4744,4.4744,4.394,4.4584,3373702,0
+BA.US,D,19810204,000000,4.4584,4.4744,4.3864,4.4262,2561159,0
+BA.US,D,19810205,000000,4.4262,4.5547,4.4262,4.5307,1176382,0
+BA.US,D,19810206,000000,4.4984,4.4984,4.2815,4.2978,3192202,0
+BA.US,D,19810209,000000,4.2978,4.3377,4.1533,4.1692,4509757,0
+BA.US,D,19810210,000000,4.1774,4.2415,4.1774,4.2415,3536720,0
+BA.US,D,19810211,000000,4.2415,4.2815,4.1774,4.1774,2291433,0
+BA.US,D,19810212,000000,4.1774,4.1934,4.1045,4.121,2372097,0
+BA.US,D,19810213,000000,4.121,4.121,4.0246,4.0485,3239260,0
+BA.US,D,19810217,000000,4.0485,4.1045,4.0246,4.1045,2537631,0
+BA.US,D,19810218,000000,4.1045,4.1372,4.0971,4.121,1911624,0
+BA.US,D,19810219,000000,4.121,4.1533,4.0086,4.0485,3047677,0
+BA.US,D,19810220,000000,4.0246,4.0246,3.9445,3.9924,2843492,0
+BA.US,D,19810223,000000,3.9924,4.0086,3.9605,3.9765,1339399,0
+BA.US,D,19810224,000000,3.9765,4.0246,3.9605,3.9765,2357811,0
+BA.US,D,19810225,000000,3.9765,4.0246,3.9445,4.0246,1606609,0
+BA.US,D,19810226,000000,4.0246,4.1372,3.9924,4.1372,3061122,0
+BA.US,D,19810227,000000,4.1372,4.1372,4.0328,4.0646,2511581,0
+BA.US,D,19810302,000000,4.0646,4.0971,4.0328,4.0646,1401578,0
+BA.US,D,19810303,000000,4.0646,4.0971,4.0328,4.0646,1997334,0
+BA.US,D,19810304,000000,4.0646,4.0971,4.0086,4.0246,2128416,0
+BA.US,D,19810305,000000,4.0246,4.0485,4.0086,4.0328,1846084,0
+BA.US,D,19810306,000000,4.0328,4.0485,4.0086,4.0328,1342756,0
+BA.US,D,19810309,000000,4.0328,4.1934,4.0328,4.1774,2683841,0
+BA.US,D,19810310,000000,4.1774,4.2255,4.0646,4.0971,3517389,0
+BA.US,D,19810311,000000,4.0485,4.0485,3.9924,4.0086,3627469,0
+BA.US,D,19810312,000000,4.0086,4.0971,3.9605,4.081,2088087,0
+BA.US,D,19810313,000000,4.0646,4.0646,3.9445,3.9445,3725778,0
+BA.US,D,19810316,000000,3.9445,4.121,3.9201,4.0971,3400596,0
+BA.US,D,19810317,000000,4.0971,4.1533,4.0485,4.0971,2930880,0
+BA.US,D,19810318,000000,4.0971,4.0971,4.0086,4.0328,1883055,0
+BA.US,D,19810319,000000,4.0328,4.0485,3.9765,4.0086,1388973,0
+BA.US,D,19810320,000000,4.0086,4.0485,3.9605,4.0328,1989773,0
+BA.US,D,19810323,000000,4.0328,4.1533,4.0246,4.1533,2420836,0
+BA.US,D,19810324,000000,4.1533,4.1934,4.0086,4.0328,1988087,0
+BA.US,D,19810325,000000,4.0328,4.1045,3.9605,4.1045,3340093,0
+BA.US,D,19810326,000000,4.1045,4.1372,4.0328,4.0328,2911555,0
+BA.US,D,19810327,000000,4.0328,4.0485,3.9605,4.0246,1671308,0
+BA.US,D,19810330,000000,4.0246,4.1045,4.0086,4.081,987326,0
+BA.US,D,19810331,000000,4.081,4.1372,4.0646,4.081,2529228,0
+BA.US,D,19810401,000000,4.081,4.1045,4.0485,4.081,2364533,0
+BA.US,D,19810402,000000,4.081,4.1045,4.0086,4.0485,1445271,0
+BA.US,D,19810403,000000,4.0485,4.081,4.0246,4.0246,1195711,0
+BA.US,D,19810406,000000,4.0246,4.0246,3.9605,3.9765,2085562,0
+BA.US,D,19810407,000000,3.9765,4.0086,3.9201,3.9361,2572925,0
+BA.US,D,19810408,000000,3.9361,3.9765,3.9201,3.9361,1720888,0
+BA.US,D,19810409,000000,3.9361,3.9445,3.8316,3.9445,1659544,0
+BA.US,D,19810410,000000,3.9445,3.9924,3.9361,3.9445,1415023,0
+BA.US,D,19810413,000000,3.9445,3.9445,3.9201,3.9361,1004967,0
+BA.US,D,19810414,000000,3.9361,3.9605,3.9045,3.9361,1411665,0
+BA.US,D,19810415,000000,3.9445,4.0646,3.9445,4.0646,1475522,0
+BA.US,D,19810416,000000,4.0646,4.1774,4.0328,4.0646,1857008,0
+BA.US,D,19810420,000000,4.0646,4.1372,4.0328,4.121,2070435,0
+BA.US,D,19810421,000000,4.121,4.121,4.081,4.0971,1462919,0
+BA.US,D,19810422,000000,4.0971,4.0971,4.0086,4.0328,1429306,0
+BA.US,D,19810423,000000,4.0328,4.0971,4.0328,4.0646,1415023,0
+BA.US,D,19810424,000000,4.0646,4.121,4.0646,4.1045,1245288,0
+BA.US,D,19810427,000000,4.1045,4.1372,4.0971,4.1045,1267976,0
+BA.US,D,19810428,000000,4.1045,4.1045,4.0246,4.0646,1592323,0
+BA.US,D,19810429,000000,4.0485,4.0485,3.9765,4.0086,749527,0
+BA.US,D,19810430,000000,4.0086,4.0246,3.9445,3.9445,568866,0
+BA.US,D,19810501,000000,3.9445,3.9924,3.9361,3.9605,957914,0
+BA.US,D,19810504,000000,3.9361,3.9361,3.8641,3.8718,957072,0
+BA.US,D,19810505,000000,3.8641,3.8641,3.7916,3.8316,2471251,0
+BA.US,D,19810506,000000,3.8316,3.8718,3.7996,3.8316,1746088,0
+BA.US,D,19810507,000000,3.8316,3.848,3.8155,3.8155,2493096,0
+BA.US,D,19810508,000000,3.7996,3.7996,3.7433,3.7433,1194867,0
+BA.US,D,19810511,000000,3.7433,3.7754,3.6874,3.7195,1562069,0
+BA.US,D,19810512,000000,3.6874,3.6874,3.631,3.6874,2557798,0
+BA.US,D,19810513,000000,3.6874,3.7195,3.6713,3.7195,1519218,0
+BA.US,D,19810514,000000,3.7195,3.7754,3.7031,3.7594,1215036,0
+BA.US,D,19810515,000000,3.7594,3.8641,3.7273,3.848,2257820,0
+BA.US,D,19810518,000000,3.848,3.8718,3.7996,3.8155,2364533,0
+BA.US,D,19810519,000000,3.8155,3.8155,3.7433,3.8155,1293184,0
+BA.US,D,19810520,000000,3.8155,3.8155,3.7594,3.8155,936064,0
+BA.US,D,19810521,000000,3.7996,3.7996,3.6874,3.7195,2242690,0
+BA.US,D,19810522,000000,3.7195,3.7594,3.6553,3.6874,1370490,0
+BA.US,D,19810526,000000,3.6874,3.7195,3.6713,3.7195,1100761,0
+BA.US,D,19810527,000000,3.7031,3.7031,3.6713,3.7031,1464602,0
+BA.US,D,19810528,000000,3.7031,3.7433,3.7031,3.7433,1104964,0
+BA.US,D,19810529,000000,3.7433,3.8316,3.7273,3.7754,1421742,0
+BA.US,D,19810601,000000,3.7754,3.888,3.7594,3.7916,1954480,0
+BA.US,D,19810602,000000,3.7594,3.7594,3.5989,3.6149,2984660,0
+BA.US,D,19810603,000000,3.6149,3.631,3.5748,3.5989,2112453,0
+BA.US,D,19810604,000000,3.5989,3.6471,3.5263,3.5425,1899863,0
+BA.US,D,19810605,000000,3.5425,3.5588,3.4381,3.5425,4522362,0
+BA.US,D,19810608,000000,3.5425,3.6471,3.5425,3.631,1449476,0
+BA.US,D,19810609,000000,3.631,3.631,3.5425,3.5425,1182266,0
+BA.US,D,19810610,000000,3.5425,3.5588,3.5103,3.5588,1162943,0
+BA.US,D,19810611,000000,3.5588,3.5748,3.4944,3.5425,2105728,0
+BA.US,D,19810612,000000,3.5748,3.631,3.5748,3.5989,1841882,0
+BA.US,D,19810615,000000,3.631,3.7273,3.631,3.7195,1599882,0
+BA.US,D,19810616,000000,3.7195,3.7594,3.7195,3.7273,1681390,0
+BA.US,D,19810617,000000,3.7273,3.7594,3.6874,3.7433,1388973,0
+BA.US,D,19810618,000000,3.7433,3.7594,3.6553,3.6874,727678,0
+BA.US,D,19810619,000000,3.6874,3.7195,3.5748,3.5828,1373008,0
+BA.US,D,19810622,000000,3.5828,3.6149,3.4944,3.4944,796580,0
+BA.US,D,19810623,000000,3.4944,3.5828,3.4862,3.5828,1464602,0
+BA.US,D,19810624,000000,3.5828,3.631,3.5828,3.631,2835926,0
+BA.US,D,19810625,000000,3.631,3.6874,3.6149,3.6471,864644,0
+BA.US,D,19810626,000000,3.6471,3.6553,3.5989,3.5989,942790,0
+BA.US,D,19810629,000000,3.5989,3.631,3.5828,3.5828,835235,0
+BA.US,D,19810630,000000,3.5828,3.5989,3.5103,3.5588,1236045,0
+BA.US,D,19810701,000000,3.5425,3.5425,3.4862,3.5263,2750221,0
+BA.US,D,19810702,000000,3.5263,3.5263,3.4542,3.4704,2875417,0
+BA.US,D,19810706,000000,3.4542,3.4542,3.3981,3.3981,1511654,0
+BA.US,D,19810707,000000,3.4142,3.4542,3.4142,3.4221,1346120,0
+BA.US,D,19810708,000000,3.4221,3.4381,3.3817,3.4142,782297,0
+BA.US,D,19810709,000000,3.4142,3.4944,3.3981,3.4862,2299837,0
+BA.US,D,19810710,000000,3.4862,3.5103,3.4704,3.4944,999088,0
+BA.US,D,19810713,000000,3.4944,3.4944,3.4542,3.4704,794058,0
+BA.US,D,19810714,000000,3.4704,3.4704,3.4142,3.4381,1041939,0
+BA.US,D,19810715,000000,3.4381,3.4542,3.3981,3.4542,1182266,0
+BA.US,D,19810716,000000,3.4542,3.4704,3.4142,3.4704,759612,0
+BA.US,D,19810717,000000,3.4704,3.4704,3.4381,3.4542,667180,0
+BA.US,D,19810720,000000,3.4542,3.5103,3.3817,3.3817,1168824,0
+BA.US,D,19810721,000000,3.3817,3.3817,3.2934,3.2934,1084796,0
+BA.US,D,19810722,000000,3.2934,3.3415,3.2778,3.2934,1187309,0
+BA.US,D,19810723,000000,3.2934,3.3096,3.2532,3.3096,1539387,0
+BA.US,D,19810724,000000,3.3096,3.3096,3.2694,3.2778,1108322,0
+BA.US,D,19810727,000000,3.2778,3.35,3.2694,3.2694,2080518,0
+BA.US,D,19810728,000000,3.2694,3.2778,3.2213,3.2372,1922552,0
+BA.US,D,19810729,000000,3.2213,3.2213,3.1653,3.2052,2022542,0
+BA.US,D,19810730,000000,3.1971,3.1971,3.1653,3.1971,1241087,0
+BA.US,D,19810731,000000,3.1812,3.2372,3.1812,3.2052,4183731,0
+BA.US,D,19810803,000000,3.2052,3.2052,3.1491,3.1812,1621732,0
+BA.US,D,19810804,000000,3.1812,3.1971,3.1491,3.1812,1290662,0
+BA.US,D,19810805,000000,3.1812,3.2778,3.1653,3.2778,1998173,0
+BA.US,D,19810806,000000,3.2694,3.2694,3.1971,3.2694,2904829,0
+BA.US,D,19810807,000000,3.2694,3.2694,3.1168,3.133,2498978,0
+BA.US,D,19810810,000000,3.133,3.1491,3.0929,3.1168,1790629,0
+BA.US,D,19810811,000000,3.1168,3.1971,3.1168,3.1653,1903226,0
+BA.US,D,19810812,000000,3.1812,3.2694,3.1812,3.2372,2404029,0
+BA.US,D,19810813,000000,3.2372,3.2694,3.2052,3.2213,1247809,0
+BA.US,D,19810814,000000,3.2213,3.3096,3.2213,3.2532,1740210,0
+BA.US,D,19810817,000000,3.2532,3.2694,3.1653,3.1812,1741890,0
+BA.US,D,19810818,000000,3.1812,3.1971,3.133,3.1812,2172113,0
+BA.US,D,19810819,000000,3.1653,3.1653,3.1168,3.1491,1329313,0
+BA.US,D,19810820,000000,3.1491,3.1653,3.0604,3.0765,1920868,0
+BA.US,D,19810821,000000,3.0445,3.0445,2.9321,2.9481,4585378,0
+BA.US,D,19810824,000000,2.9321,2.9321,2.8434,2.8759,2204043,0
+BA.US,D,19810825,000000,2.8276,2.8276,2.7878,2.8199,1920027,0
+BA.US,D,19810826,000000,2.8199,2.8276,2.7555,2.7878,2412426,0
+BA.US,D,19810827,000000,2.7878,2.8036,2.7555,2.7713,1393172,0
+BA.US,D,19810828,000000,2.7713,2.7878,2.7473,2.7878,1368808,0
+BA.US,D,19810831,000000,2.7878,2.8199,2.6591,2.667,2337646,0
+BA.US,D,19810901,000000,2.667,2.667,2.5947,2.667,2537631,0
+BA.US,D,19810902,000000,2.6993,2.8036,2.6993,2.8036,1730130,0
+BA.US,D,19810903,000000,2.8036,2.8598,2.7473,2.7555,1456199,0
+BA.US,D,19810904,000000,2.7555,2.7878,2.7311,2.7878,1548628,0
+BA.US,D,19810908,000000,2.7878,2.7878,2.6831,2.7148,1458719,0
+BA.US,D,19810909,000000,2.7148,2.7555,2.6993,2.7311,1399899,0
+BA.US,D,19810910,000000,2.7311,2.8036,2.6993,2.8036,1516699,0
+BA.US,D,19810911,000000,2.8036,2.9723,2.7878,2.9723,2028422,0
+BA.US,D,19810914,000000,2.9643,2.9643,2.892,2.9159,1021771,0
+BA.US,D,19810915,000000,2.9159,2.9883,2.8998,2.9643,1431828,0
+BA.US,D,19810916,000000,2.9643,3.0604,2.9159,3.0366,3189686,0
+BA.US,D,19810917,000000,3.0366,3.1087,2.9159,2.9723,2834247,0
+BA.US,D,19810918,000000,2.9723,2.9723,2.9159,2.9321,1683070,0
+BA.US,D,19810921,000000,2.9159,2.9159,2.8759,2.892,1178064,0
+BA.US,D,19810922,000000,2.892,2.9159,2.8434,2.8434,1802389,0
+BA.US,D,19810923,000000,2.8434,2.9481,2.7473,2.8199,1489806,0
+BA.US,D,19810924,000000,2.8199,2.9159,2.7555,2.7713,1241927,0
+BA.US,D,19810925,000000,2.7555,2.7555,2.667,2.6993,1429306,0
+BA.US,D,19810928,000000,2.6993,2.8276,2.6268,2.8199,1796509,0
+BA.US,D,19810929,000000,2.8199,2.8759,2.7878,2.7878,1532659,0
+BA.US,D,19810930,000000,2.7878,2.8199,2.7473,2.8036,978081,0
+BA.US,D,19811001,000000,2.8036,2.8199,2.7473,2.7713,2612412,0
+BA.US,D,19811002,000000,2.7713,2.8598,2.7555,2.8434,1951962,0
+BA.US,D,19811005,000000,2.8434,2.8759,2.7713,2.8199,1788106,0
+BA.US,D,19811006,000000,2.8199,2.8434,2.7311,2.7473,1254529,0
+BA.US,D,19811007,000000,2.7713,2.8199,2.7713,2.8199,1018410,0
+BA.US,D,19811008,000000,2.8199,3.0765,2.8199,3.0604,2300673,0
+BA.US,D,19811009,000000,3.0604,3.0604,2.9643,3.0045,1515020,0
+BA.US,D,19811012,000000,3.0045,3.0205,2.9643,2.9643,750364,0
+BA.US,D,19811013,000000,2.9643,2.9643,2.8998,2.8998,752046,0
+BA.US,D,19811014,000000,2.8998,2.8998,2.8598,2.8598,679783,0
+BA.US,D,19811015,000000,2.8598,2.9883,2.8276,2.9723,827671,0
+BA.US,D,19811016,000000,2.9643,3.0366,2.9643,3.0366,1228482,0
+BA.US,D,19811019,000000,3.0366,3.1168,2.9481,3.1168,1920027,0
+BA.US,D,19811020,000000,3.1168,3.2052,3.0929,3.0929,2157827,0
+BA.US,D,19811021,000000,3.0929,3.1653,3.0445,3.0604,1991450,0
+BA.US,D,19811022,000000,3.0604,3.1087,3.0366,3.0929,961274,0
+BA.US,D,19811023,000000,3.0765,3.0765,3.0045,3.0205,1117565,0
+BA.US,D,19811026,000000,2.9883,2.9883,2.9481,2.9643,1437710,0
+BA.US,D,19811027,000000,2.9643,3.0445,2.9643,3.0205,1974646,0
+BA.US,D,19811028,000000,3.0205,3.0604,2.9883,3.0366,2154465,0
+BA.US,D,19811029,000000,3.0366,3.0765,3.0205,3.0445,2529228,0
+BA.US,D,19811030,000000,3.0445,3.0445,2.9883,3.0205,2986338,0
+BA.US,D,19811102,000000,3.0205,3.0604,3.0205,3.0205,2020023,0
+BA.US,D,19811103,000000,3.0205,3.0445,3.0045,3.0366,5901252,0
+BA.US,D,19811104,000000,3.0366,3.1168,2.9321,2.9723,3401433,0
+BA.US,D,19811105,000000,2.9723,3.0929,2.9643,2.9883,2026744,0
+BA.US,D,19811106,000000,2.9883,2.9883,2.8998,2.8998,966314,0
+BA.US,D,19811109,000000,2.8998,2.9159,2.7555,2.7713,2117494,0
+BA.US,D,19811110,000000,2.7713,2.8036,2.7311,2.7555,3019947,0
+BA.US,D,19811111,000000,2.7555,2.7878,2.6993,2.7878,3084646,0
+BA.US,D,19811112,000000,2.7878,2.8199,2.7555,2.7878,3821570,0
+BA.US,D,19811113,000000,2.7713,2.7713,2.667,2.667,1852807,0
+BA.US,D,19811116,000000,2.667,2.6993,2.6268,2.6432,3796364,0
+BA.US,D,19811117,000000,2.6591,2.6831,2.6591,2.6591,1622572,0
+BA.US,D,19811118,000000,2.6591,2.667,2.6432,2.667,1628451,0
+BA.US,D,19811119,000000,2.6591,2.6591,2.611,2.6268,2743499,0
+BA.US,D,19811120,000000,2.6268,2.6591,2.611,2.6432,1851965,0
+BA.US,D,19811123,000000,2.6432,2.6432,2.611,2.6432,2535110,0
+BA.US,D,19811124,000000,2.6432,2.6831,2.611,2.667,1581398,0
+BA.US,D,19811125,000000,2.667,2.6831,2.6591,2.6591,1352001,0
+BA.US,D,19811127,000000,2.6591,2.6591,2.5868,2.611,2559478,0
+BA.US,D,19811130,000000,2.611,2.6591,2.5868,2.6591,1669626,0
+BA.US,D,19811201,000000,2.6591,2.667,2.5947,2.6432,2590568,0
+BA.US,D,19811202,000000,2.6432,2.6831,2.6268,2.667,2545193,0
+BA.US,D,19811203,000000,2.667,2.6831,2.6268,2.667,1525100,0
+BA.US,D,19811204,000000,2.667,2.7713,2.6591,2.7473,2335967,0
+BA.US,D,19811207,000000,2.7473,2.8199,2.7311,2.7555,1792303,0
+BA.US,D,19811208,000000,2.7555,2.8276,2.7148,2.7878,2104048,0
+BA.US,D,19811209,000000,2.7878,2.8276,2.7713,2.8036,2062035,0
+BA.US,D,19811210,000000,2.8036,2.8434,2.7713,2.7713,1025131,0
+BA.US,D,19811211,000000,2.7878,2.8199,2.7878,2.8199,2338485,0
+BA.US,D,19811214,000000,2.7555,2.7555,2.6993,2.7148,1800707,0
+BA.US,D,19811215,000000,2.7148,2.7555,2.5705,2.6591,1757015,0
+BA.US,D,19811216,000000,2.6591,2.6993,2.5544,2.6591,2307394,0
+BA.US,D,19811217,000000,2.6591,2.7148,2.6591,2.6993,2405710,0
+BA.US,D,19811218,000000,2.6993,2.7148,2.6831,2.6993,1365443,0
+BA.US,D,19811221,000000,2.6993,2.7148,2.667,2.6831,1559549,0
+BA.US,D,19811222,000000,2.6831,2.6993,2.6432,2.6591,1583917,0
+BA.US,D,19811223,000000,2.6432,2.6432,2.5544,2.5705,2651068,0
+BA.US,D,19811224,000000,2.5705,2.5947,2.5544,2.5947,1696517,0
+BA.US,D,19811228,000000,2.5947,2.6268,2.5947,2.611,2126735,0
+BA.US,D,19811229,000000,2.611,2.6591,2.5947,2.5947,1765420,0
+BA.US,D,19811230,000000,2.5947,2.6831,2.5868,2.6591,2972052,0
+BA.US,D,19811231,000000,2.6591,2.6831,2.5947,2.611,2733416,0
+BA.US,D,19820104,000000,2.667,2.6993,2.6268,2.6993,1582237,0
+BA.US,D,19820105,000000,2.6591,2.6993,2.611,2.6268,1412503,0
+BA.US,D,19820106,000000,2.6432,2.6591,2.611,2.6268,957914,0
+BA.US,D,19820107,000000,2.611,2.6432,2.5868,2.5947,1160421,0
+BA.US,D,19820108,000000,2.611,2.6432,2.5868,2.5947,672219,0
+BA.US,D,19820111,000000,2.5705,2.611,2.5144,2.5144,1984733,0
+BA.US,D,19820112,000000,2.5144,2.5382,2.482,2.4983,1158742,0
+BA.US,D,19820113,000000,2.4503,2.5144,2.394,2.4258,1553665,0
+BA.US,D,19820114,000000,2.394,2.4258,2.3698,2.4258,2198996,0
+BA.US,D,19820115,000000,2.4418,2.4503,2.4098,2.4418,1377209,0
+BA.US,D,19820118,000000,2.4418,2.482,2.3779,2.482,1153699,0
+BA.US,D,19820119,000000,2.4503,2.4983,2.4098,2.4098,837756,0
+BA.US,D,19820120,000000,2.4503,2.482,2.4098,2.4503,731040,0
+BA.US,D,19820121,000000,2.482,2.5223,2.4418,2.4503,1299064,0
+BA.US,D,19820122,000000,2.4662,2.4983,2.4258,2.4503,918421,0
+BA.US,D,19820125,000000,2.4258,2.4503,2.394,2.4258,1229326,0
+BA.US,D,19820126,000000,2.4258,2.4503,2.394,2.394,956230,0
+BA.US,D,19820127,000000,2.394,2.4098,2.3698,2.3698,862119,0
+BA.US,D,19820128,000000,2.4418,2.4983,2.3779,2.4662,1372167,0
+BA.US,D,19820129,000000,2.4983,2.5144,2.4662,2.4983,2492257,0
+BA.US,D,19820201,000000,2.4418,2.4662,2.394,2.4098,1257051,0
+BA.US,D,19820202,000000,2.4258,2.4418,2.394,2.4258,906652,0
+BA.US,D,19820203,000000,2.4098,2.4258,2.3779,2.394,804143,0
+BA.US,D,19820204,000000,2.394,2.4258,2.3698,2.3779,1596522,0
+BA.US,D,19820205,000000,2.3698,2.394,2.3377,2.3698,1156219,0
+BA.US,D,19820208,000000,2.3539,2.3698,2.3377,2.3377,1474682,0
+BA.US,D,19820209,000000,2.3053,2.3377,2.2652,2.2815,1634336,0
+BA.US,D,19820210,000000,2.2815,2.2893,2.2652,2.2893,1304948,0
+BA.US,D,19820211,000000,2.2815,2.2893,2.2652,2.2893,565506,0
+BA.US,D,19820212,000000,2.2333,2.2815,2.1768,2.193,1305787,0
+BA.US,D,19820216,000000,2.1608,2.1768,2.1366,2.1608,2157827,0
+BA.US,D,19820217,000000,2.1768,2.193,2.1608,2.1768,1099919,0
+BA.US,D,19820218,000000,2.2333,2.2893,2.1608,2.2652,13638508,0
+BA.US,D,19820219,000000,2.2815,2.2893,2.2492,2.2893,1282260,0
+BA.US,D,19820222,000000,2.3214,2.394,2.2492,2.2652,2119174,0
+BA.US,D,19820223,000000,2.2492,2.2815,2.2171,2.2652,3535877,0
+BA.US,D,19820224,000000,2.2893,2.3377,2.2333,2.3377,2907352,0
+BA.US,D,19820225,000000,2.2815,2.3539,2.2092,2.2171,3130024,0
+BA.US,D,19820226,000000,2.2092,2.2171,2.1768,2.1768,4683691,0
+BA.US,D,19820301,000000,2.1608,2.193,2.1366,2.1608,1760375,0
+BA.US,D,19820302,000000,2.2092,2.2333,2.1608,2.1768,1195711,0
+BA.US,D,19820303,000000,2.1449,2.1608,2.1366,2.1366,1734330,0
+BA.US,D,19820304,000000,2.1449,2.1768,2.1207,2.1366,1465443,0
+BA.US,D,19820305,000000,2.1449,2.1608,2.1207,2.1449,1398219,0
+BA.US,D,19820308,000000,2.1449,2.193,2.0886,2.0886,1572992,0
+BA.US,D,19820309,000000,2.1207,2.1449,2.0886,2.1449,1549466,0
+BA.US,D,19820310,000000,2.1768,2.2092,2.1366,2.1608,778096,0
+BA.US,D,19820311,000000,2.1768,2.193,2.1608,2.1608,939426,0
+BA.US,D,19820312,000000,2.1449,2.1768,2.1046,2.1366,819268,0
+BA.US,D,19820315,000000,2.1207,2.1366,2.1046,2.1207,454588,0
+BA.US,D,19820316,000000,2.1449,2.1608,2.1207,2.1366,657094,0
+BA.US,D,19820317,000000,2.1207,2.1449,2.0886,2.0886,1125971,0
+BA.US,D,19820318,000000,2.1207,2.1449,2.0886,2.1366,978918,0
+BA.US,D,19820319,000000,2.1207,2.1449,2.1046,2.1366,1076390,0
+BA.US,D,19820322,000000,2.1449,2.1608,2.1207,2.1608,833552,0
+BA.US,D,19820323,000000,2.1768,2.193,2.1449,2.1768,1357045,0
+BA.US,D,19820324,000000,2.1608,2.193,2.1366,2.1449,1263773,0
+BA.US,D,19820325,000000,2.1449,2.1608,2.1207,2.1449,661294,0
+BA.US,D,19820326,000000,2.1366,2.1449,2.1207,2.1449,618442,0
+BA.US,D,19820329,000000,2.0886,2.1046,2.0646,2.0886,2336805,0
+BA.US,D,19820330,000000,2.0725,2.0886,2.0483,2.0483,1270496,0
+BA.US,D,19820331,000000,2.0322,2.0483,2.0001,2.0322,2728371,0
+BA.US,D,19820401,000000,2.0162,2.0322,2.0001,2.0162,3361943,0
+BA.US,D,19820402,000000,2.0162,2.0322,2.0001,2.0322,1820879,0
+BA.US,D,19820405,000000,2.0162,2.0322,1.9924,2.0001,2702322,0
+BA.US,D,19820406,000000,2.0162,2.0322,2.0001,2.0001,1781386,0
+BA.US,D,19820407,000000,2.0483,2.0886,2.0001,2.0725,1287303,0
+BA.US,D,19820408,000000,2.1207,2.1449,2.0725,2.1366,1485605,0
+BA.US,D,19820412,000000,2.2333,2.3053,2.1449,2.2171,1910786,0
+BA.US,D,19820413,000000,2.2092,2.2492,2.1608,2.1608,1438546,0
+BA.US,D,19820414,000000,2.1608,2.1768,2.1366,2.1449,1235204,0
+BA.US,D,19820415,000000,2.1449,2.1608,2.1366,2.1449,874728,0
+BA.US,D,19820416,000000,2.1449,2.1608,2.1366,2.1449,1075552,0
+BA.US,D,19820419,000000,2.193,2.2171,2.1608,2.193,1347802,0
+BA.US,D,19820420,000000,2.2333,2.2815,2.193,2.2652,1840205,0
+BA.US,D,19820421,000000,2.3377,2.394,2.2652,2.3779,2159502,0
+BA.US,D,19820422,000000,2.4258,2.4503,2.3779,2.4258,2260341,0
+BA.US,D,19820423,000000,2.3779,2.4418,2.3053,2.3779,2572085,0
+BA.US,D,19820426,000000,2.3698,2.4098,2.3053,2.394,1951962,0
+BA.US,D,19820427,000000,2.3698,2.394,2.3214,2.3698,1440230,0
+BA.US,D,19820428,000000,2.3053,2.3539,2.2492,2.2652,5332386,0
+BA.US,D,19820429,000000,2.2171,2.2492,2.1768,2.2171,2437637,0
+BA.US,D,19820430,000000,2.2171,2.2492,2.1768,2.2171,1481410,0
+BA.US,D,19820503,000000,2.2171,2.2333,2.2092,2.2171,553738,0
+BA.US,D,19820504,000000,2.2333,2.2492,2.2171,2.2492,698271,0
+BA.US,D,19820505,000000,2.2893,2.3214,2.2492,2.3053,943627,0
+BA.US,D,19820506,000000,2.3377,2.3698,2.3053,2.3377,1593163,0
+BA.US,D,19820507,000000,2.3539,2.3779,2.3053,2.3698,1810795,0
+BA.US,D,19820510,000000,2.3053,2.3377,2.2815,2.3053,1268813,0
+BA.US,D,19820511,000000,2.2815,2.2893,2.2652,2.2652,626848,0
+BA.US,D,19820512,000000,2.2652,2.2893,2.2333,2.2652,719277,0
+BA.US,D,19820513,000000,2.2652,2.2893,2.2171,2.2893,967158,0
+BA.US,D,19820514,000000,2.3377,2.3539,2.3053,2.3539,9075805,0
+BA.US,D,19820517,000000,2.2815,2.3053,2.2492,2.2492,1273855,0
+BA.US,D,19820518,000000,2.2171,2.2333,2.2092,2.2092,815910,0
+BA.US,D,19820519,000000,2.2333,2.2652,2.2092,2.2652,1094879,0
+BA.US,D,19820520,000000,2.2492,2.2815,2.2171,2.2492,1260413,0
+BA.US,D,19820521,000000,2.2171,2.2492,2.1768,2.193,989001,0
+BA.US,D,19820524,000000,2.1608,2.2092,2.1207,2.1366,1141933,0
+BA.US,D,19820525,000000,2.1366,2.1768,2.0725,2.0725,1332677,0
+BA.US,D,19820526,000000,1.9761,2.0322,1.9199,1.9199,2420836,0
+BA.US,D,19820527,000000,1.9601,2.0001,1.9199,2.0001,2359493,0
+BA.US,D,19820528,000000,1.9601,1.9761,1.9441,1.9761,990683,0
+BA.US,D,19820601,000000,1.9601,1.9761,1.9279,1.9441,783136,0
+BA.US,D,19820602,000000,1.9279,1.9441,1.9038,1.9199,1672145,0
+BA.US,D,19820603,000000,1.888,1.9199,1.8555,1.8555,2265381,0
+BA.US,D,19820604,000000,1.8716,1.888,1.8555,1.888,1611647,0
+BA.US,D,19820607,000000,1.8716,1.888,1.8555,1.888,1557870,0
+BA.US,D,19820608,000000,1.888,1.9038,1.8716,1.9038,753729,0
+BA.US,D,19820609,000000,1.888,1.888,1.8716,1.888,831872,0
+BA.US,D,19820610,000000,1.888,1.9038,1.8555,1.888,775573,0
+BA.US,D,19820611,000000,1.9038,1.9038,1.888,1.9038,2934241,0
+BA.US,D,19820614,000000,1.888,1.9038,1.8716,1.9038,867164,0
+BA.US,D,19820615,000000,1.8716,1.888,1.8555,1.888,819268,0
+BA.US,D,19820616,000000,1.8716,1.888,1.8555,1.8716,699949,0
+BA.US,D,19820617,000000,1.8555,1.8716,1.84,1.8555,916740,0
+BA.US,D,19820618,000000,1.8156,1.84,1.7833,1.8156,2089763,0
+BA.US,D,19820621,000000,1.8315,1.84,1.7992,1.8156,937747,0
+BA.US,D,19820622,000000,1.8156,1.8315,1.7833,1.8156,2548552,0
+BA.US,D,19820623,000000,1.8156,1.8315,1.7833,1.7992,3730819,0
+BA.US,D,19820624,000000,1.7992,1.7992,1.7833,1.7992,1166299,0
+BA.US,D,19820625,000000,1.7833,1.7992,1.7671,1.7992,779772,0
+BA.US,D,19820628,000000,1.7992,1.8156,1.7671,1.7833,2151946,0
+BA.US,D,19820629,000000,1.7671,1.7992,1.7431,1.7833,1751135,0
+BA.US,D,19820630,000000,1.7992,1.8156,1.7833,1.7992,1725927,0
+BA.US,D,19820701,000000,1.7833,1.7992,1.7671,1.7992,1050343,0
+BA.US,D,19820702,000000,1.7833,1.7992,1.7671,1.7833,507525,0
+BA.US,D,19820706,000000,1.7833,1.7992,1.7671,1.7992,1658706,0
+BA.US,D,19820707,000000,1.7992,1.7992,1.7833,1.7833,1031016,0
+BA.US,D,19820708,000000,1.7992,1.8156,1.7671,1.8156,2369578,0
+BA.US,D,19820709,000000,1.8716,1.888,1.84,1.888,1741890,0
+BA.US,D,19820712,000000,2.0162,2.0483,1.9924,2.0001,1333518,0
+BA.US,D,19820713,000000,2.0001,2.0886,1.9601,2.0162,3515713,0
+BA.US,D,19820714,000000,2.0162,2.0483,1.9924,2.0001,1333518,0
+BA.US,D,19820715,000000,2.0162,2.0322,1.9924,2.0001,762131,0
+BA.US,D,19820716,000000,2.0162,2.0322,1.9924,2.0001,912538,0
+BA.US,D,19820719,000000,2.0162,2.0322,1.9924,1.9924,1142771,0
+BA.US,D,19820720,000000,2.0162,2.0483,1.9761,2.0483,1370490,0
+BA.US,D,19820721,000000,2.0646,2.0725,2.0483,2.0646,1741890,0
+BA.US,D,19820722,000000,2.0483,2.0646,2.0162,2.0322,826831,0
+BA.US,D,19820723,000000,2.0162,2.0483,1.9761,1.9924,1748613,0
+BA.US,D,19820726,000000,1.9761,1.9924,1.9441,1.9601,415096,0
+BA.US,D,19820727,000000,1.9199,1.9441,1.8716,1.888,3719899,0
+BA.US,D,19820728,000000,1.8555,1.8716,1.84,1.84,6458354,0
+BA.US,D,19820729,000000,1.84,1.8555,1.8315,1.8555,1064631,0
+BA.US,D,19820730,000000,1.8716,1.9038,1.84,1.8555,1537704,0
+BA.US,D,19820802,000000,1.888,1.9199,1.8555,1.9199,1699876,0
+BA.US,D,19820803,000000,1.9279,1.9279,1.9279,1.9279,1699876,0
+BA.US,D,19820804,000000,1.9924,2.0322,1.9279,2.0001,1052025,0
+BA.US,D,19820805,000000,2.0162,2.0483,1.9761,2.0483,1020934,0
+BA.US,D,19820806,000000,2.0322,2.0725,1.9924,2.0001,2889706,0
+BA.US,D,19820809,000000,1.9199,1.9441,1.888,1.9199,2757783,0
+BA.US,D,19820810,000000,1.9441,1.9601,1.9199,1.9441,767170,0
+BA.US,D,19820811,000000,1.9441,1.9601,1.9199,1.9601,813387,0
+BA.US,D,19820812,000000,1.9924,2.0322,1.9441,2.0322,1197392,0
+BA.US,D,19820813,000000,2.0725,2.1366,2.0162,2.1366,1803229,0
+BA.US,D,19820816,000000,2.1366,2.1608,2.1046,2.1046,1571317,0
+BA.US,D,19820817,000000,2.1366,2.193,2.0725,2.1768,3124985,0
+BA.US,D,19820818,000000,2.2492,2.2893,2.193,2.2171,6475999,0
+BA.US,D,19820819,000000,2.2171,2.2815,2.193,2.2815,1853644,0
+BA.US,D,19820820,000000,2.2815,2.3214,2.2171,2.2893,3345979,0
+BA.US,D,19820823,000000,2.394,2.482,2.3053,2.4662,6044102,0
+BA.US,D,19820824,000000,2.4983,2.5947,2.394,2.5223,7694402,0
+BA.US,D,19820825,000000,2.5947,2.667,2.5223,2.5705,5431536,0
+BA.US,D,19820826,000000,2.6591,2.7148,2.5947,2.6432,6384413,0
+BA.US,D,19820827,000000,2.5947,2.6432,2.5544,2.5868,3041796,0
+BA.US,D,19820830,000000,2.6591,2.7713,2.5382,2.7555,7358289,0
+BA.US,D,19820831,000000,2.7555,2.7878,2.7148,2.7555,4667730,0
+BA.US,D,19820901,000000,2.667,2.7713,2.5544,2.6432,3247663,0
+BA.US,D,19820902,000000,2.6993,2.7555,2.6268,2.7473,3547645,0
+BA.US,D,19820903,000000,2.8036,2.8998,2.6831,2.7713,5986119,0
+BA.US,D,19820907,000000,2.7473,2.7878,2.6993,2.6993,2656954,0
+BA.US,D,19820908,000000,2.7148,2.7878,2.6432,2.7148,3570331,0
+BA.US,D,19820909,000000,2.7311,2.7555,2.6831,2.6993,2065394,0
+BA.US,D,19820910,000000,2.6432,2.6831,2.5947,2.611,2202362,0
+BA.US,D,19820913,000000,2.667,2.7311,2.5947,2.6993,3034234,0
+BA.US,D,19820914,000000,2.7713,2.8434,2.6993,2.7713,3519911,0
+BA.US,D,19820915,000000,2.8036,2.8276,2.7555,2.8276,2890547,0
+BA.US,D,19820916,000000,2.7878,2.8276,2.7311,2.7311,2740139,0
+BA.US,D,19820917,000000,2.7148,2.7473,2.667,2.6831,1865411,0
+BA.US,D,19820920,000000,2.6993,2.7148,2.667,2.6831,2101525,0
+BA.US,D,19820921,000000,2.7473,2.8036,2.667,2.8036,1436029,0
+BA.US,D,19820922,000000,2.8036,2.8434,2.7473,2.7555,3073728,0
+BA.US,D,19820923,000000,2.6831,2.7148,2.6591,2.667,1472160,0
+BA.US,D,19820924,000000,2.6591,2.6591,2.5947,2.6268,1670469,0
+BA.US,D,19820927,000000,2.6591,2.7148,2.5947,2.6268,869681,0
+BA.US,D,19820928,000000,2.611,2.6432,2.5705,2.5868,1954480,0
+BA.US,D,19820929,000000,2.5382,2.5544,2.5144,2.5223,1644418,0
+BA.US,D,19820930,000000,2.4503,2.4983,2.394,2.4098,4478664,0
+BA.US,D,19821001,000000,2.4258,2.4662,2.3698,2.4503,2877105,0
+BA.US,D,19821004,000000,2.4418,2.482,2.394,2.4503,1440230,0
+BA.US,D,19821005,000000,2.4983,2.5382,2.4503,2.4983,1061269,0
+BA.US,D,19821006,000000,2.5947,2.667,2.5144,2.611,1855327,0
+BA.US,D,19821007,000000,2.7148,2.7555,2.6591,2.667,4032480,0
+BA.US,D,19821008,000000,2.611,2.7148,2.4983,2.5544,2967852,0
+BA.US,D,19821011,000000,2.667,2.7148,2.611,2.667,5378605,0
+BA.US,D,19821012,000000,2.667,2.7311,2.6268,2.6831,5268523,0
+BA.US,D,19821013,000000,2.7148,2.7555,2.667,2.7148,4448414,0
+BA.US,D,19821014,000000,2.7878,2.8199,2.7555,2.7713,3408155,0
+BA.US,D,19821015,000000,2.7555,2.7878,2.7311,2.7555,2073800,0
+BA.US,D,19821018,000000,2.8036,2.8434,2.7473,2.8276,1884741,0
+BA.US,D,19821019,000000,2.8759,2.8998,2.8434,2.8598,3547645,0
+BA.US,D,19821020,000000,2.9159,3.0045,2.8276,3.0045,7086040,0
+BA.US,D,19821021,000000,3.0929,3.133,3.0445,3.0765,8067483,0
+BA.US,D,19821022,000000,3.133,3.1971,3.0765,3.133,3693010,0
+BA.US,D,19821025,000000,2.9883,3.0765,2.8998,2.9723,5178613,0
+BA.US,D,19821026,000000,2.9481,3.0045,2.8759,2.9883,4439175,0
+BA.US,D,19821027,000000,3.2052,3.2934,3.1087,3.2372,10048847,0
+BA.US,D,19821028,000000,3.2052,3.2532,3.1491,3.1812,3644272,0
+BA.US,D,19821029,000000,3.1491,3.1812,3.1168,3.1812,3181283,0
+BA.US,D,19821101,000000,3.1653,3.1971,3.133,3.1653,2551073,0
+BA.US,D,19821102,000000,3.2532,3.3096,3.1812,3.2532,6309627,0
+BA.US,D,19821103,000000,3.3257,3.4221,3.2213,3.4142,5939062,0
+BA.US,D,19821104,000000,3.2934,3.3817,3.2052,3.2372,3695530,0
+BA.US,D,19821105,000000,3.3415,3.4542,3.2052,3.4381,8118740,0
+BA.US,D,19821108,000000,3.3981,3.4704,3.3096,3.4542,4482029,0
+BA.US,D,19821109,000000,3.5425,3.6553,3.4221,3.5989,8789280,0
+BA.US,D,19821110,000000,3.4862,3.631,3.3257,3.3659,5788652,0
+BA.US,D,19821111,000000,3.4862,3.5748,3.3981,3.4862,2655269,0
+BA.US,D,19821112,000000,3.4221,3.4862,3.3659,3.3659,2125053,0
+BA.US,D,19821115,000000,3.2532,3.2934,3.2052,3.2532,2694761,0
+BA.US,D,19821116,000000,3.1971,3.3096,3.0604,3.2213,5291213,0
+BA.US,D,19821117,000000,3.35,3.4142,3.2778,3.4142,3727459,0
+BA.US,D,19821118,000000,3.3817,3.4221,3.3415,3.35,1562069,0
+BA.US,D,19821119,000000,3.3415,3.3981,3.2694,3.3096,1803229,0
+BA.US,D,19821122,000000,3.2934,3.3257,3.2694,3.2778,2326720,0
+BA.US,D,19821123,000000,3.3659,3.4542,3.2694,3.4221,5394566,0
+BA.US,D,19821124,000000,3.4862,3.5103,3.4381,3.4704,4822339,0
+BA.US,D,19821126,000000,3.4944,3.5103,3.4704,3.5103,2662832,0
+BA.US,D,19821129,000000,3.4944,3.5425,3.4381,3.5425,2074644,0
+BA.US,D,19821130,000000,3.6553,3.7754,3.5263,3.7594,7269220,0
+BA.US,D,19821201,000000,3.8155,3.888,3.7433,3.7433,703311,0
+BA.US,D,19821202,000000,3.848,3.9201,3.7754,3.8316,3983743,0
+BA.US,D,19821203,000000,3.8155,3.8641,3.7754,3.7916,2321680,0
+BA.US,D,19821206,000000,3.7996,3.9045,3.7031,3.9045,2654430,0
+BA.US,D,19821207,000000,3.9924,4.0646,3.9201,3.9361,5298773,0
+BA.US,D,19821208,000000,3.8718,3.9361,3.7996,3.7996,2535110,0
+BA.US,D,19821209,000000,3.7195,3.7996,3.631,3.631,3361106,0
+BA.US,D,19821210,000000,3.7031,3.7594,3.631,3.7433,2559478,0
+BA.US,D,19821213,000000,3.8316,3.888,3.7594,3.8316,2440998,0
+BA.US,D,19821214,000000,3.8641,3.9605,3.7594,3.7916,3682924,0
+BA.US,D,19821215,000000,3.7195,3.7754,3.6471,3.6471,2683841,0
+BA.US,D,19821216,000000,3.7031,3.7433,3.6553,3.6553,3869464,0
+BA.US,D,19821217,000000,3.7754,3.8641,3.6713,3.7916,1963722,0
+BA.US,D,19821220,000000,3.8155,3.8641,3.7754,3.7754,1727607,0
+BA.US,D,19821221,000000,3.9045,4.0328,3.7594,4.0246,4676974,0
+BA.US,D,19821222,000000,4.0646,4.0971,4.0246,4.0971,5934862,0
+BA.US,D,19821223,000000,4.081,4.121,4.0246,4.0971,3189686,0
+BA.US,D,19821227,000000,4.0646,4.0971,4.0328,4.0646,1625932,0
+BA.US,D,19821228,000000,3.9924,4.0485,3.9201,3.9765,1333518,0
+BA.US,D,19821229,000000,3.9924,4.0246,3.9445,3.9765,2224208,0
+BA.US,D,19821230,000000,3.9361,3.9765,3.888,3.9045,1219238,0
+BA.US,D,19821231,000000,3.888,3.9361,3.848,3.9361,1340242,0
+BA.US,D,19830103,000000,3.9445,3.9924,3.9045,3.9045,2720813,0
+BA.US,D,19830104,000000,3.9201,3.9605,3.8641,3.9445,2296470,0
+BA.US,D,19830105,000000,4.0246,4.0646,3.9765,4.0646,2525868,0
+BA.US,D,19830106,000000,4.0971,4.121,4.0485,4.0646,2209922,0
+BA.US,D,19830107,000000,4.0971,4.121,4.0646,4.0646,2720813,0
+BA.US,D,19830110,000000,4.0971,4.1372,4.0328,4.1045,2578804,0
+BA.US,D,19830111,000000,4.0971,4.121,4.0646,4.1045,3789639,0
+BA.US,D,19830112,000000,4.1774,4.2495,4.0971,4.1934,4998794,0
+BA.US,D,19830113,000000,4.2415,4.2495,4.2096,4.2495,2141021,0
+BA.US,D,19830114,000000,4.2815,4.3139,4.2495,4.2815,3162793,0
+BA.US,D,19830117,000000,4.2815,4.3218,4.2255,4.2255,2468726,0
+BA.US,D,19830118,000000,4.1533,4.1934,4.0971,4.1372,2660308,0
+BA.US,D,19830119,000000,4.0485,4.1372,3.9445,4.0086,2798955,0
+BA.US,D,19830120,000000,3.9924,4.0328,3.9445,3.9924,2001536,0
+BA.US,D,19830121,000000,3.8718,3.9605,3.7916,3.9361,3093895,0
+BA.US,D,19830124,000000,3.7996,3.9045,3.7031,3.888,4192133,0
+BA.US,D,19830125,000000,4.0086,4.121,3.888,4.0646,3532515,0
+BA.US,D,19830126,000000,4.0971,4.121,4.0485,4.081,1761214,0
+BA.US,D,19830127,000000,4.1372,4.2096,4.0485,4.1934,2340167,0
+BA.US,D,19830128,000000,4.1372,4.1934,4.0646,4.0971,1492326,0
+BA.US,D,19830131,000000,4.1692,4.2415,4.081,4.2415,2262859,0
+BA.US,D,19830201,000000,4.2255,4.2495,4.1774,4.1774,2334284,0
+BA.US,D,19830202,000000,4.1533,4.1934,4.0971,4.1692,2136820,0
+BA.US,D,19830203,000000,4.1533,4.1774,4.121,4.1372,2286391,0
+BA.US,D,19830204,000000,4.2815,4.4101,4.1533,4.4101,4083739,0
+BA.US,D,19830207,000000,4.3864,4.3864,4.3864,4.3864,4083739,0
+BA.US,D,19830208,000000,4.3139,4.3698,4.2495,4.2815,1840205,0
+BA.US,D,19830209,000000,4.2815,4.3139,4.2415,4.2495,2943484,0
+BA.US,D,19830210,000000,4.2815,4.3139,4.2495,4.2978,2241855,0
+BA.US,D,19830211,000000,4.3377,4.3864,4.2978,4.2978,2144379,0
+BA.US,D,19830214,000000,4.2815,4.2978,4.2656,4.2978,1432669,0
+BA.US,D,19830215,000000,4.2096,4.2815,4.121,4.1533,3899716,0
+BA.US,D,19830216,000000,4.2096,4.2415,4.1774,4.2096,3039274,0
+BA.US,D,19830217,000000,4.2096,4.2495,4.1533,4.1774,1901544,0
+BA.US,D,19830218,000000,4.1533,4.1934,4.1045,4.1533,1330998,0
+BA.US,D,19830222,000000,4.1045,4.1533,4.0646,4.121,2001536,0
+BA.US,D,19830223,000000,4.1533,4.2255,4.081,4.2096,1909104,0
+BA.US,D,19830224,000000,4.3139,4.3539,4.2495,4.2978,3210689,0
+BA.US,D,19830225,000000,4.2815,4.3139,4.2415,4.2656,1473001,0
+BA.US,D,19830228,000000,4.2415,4.2815,4.1934,4.2495,1542746,0
+BA.US,D,19830301,000000,4.3139,4.3377,4.2656,4.3139,3309007,0
+BA.US,D,19830302,000000,4.2815,4.3377,4.2096,4.2815,2802315,0
+BA.US,D,19830303,000000,4.2815,4.3377,4.2096,4.2096,3072886,0
+BA.US,D,19830304,000000,4.1692,4.1934,4.121,4.1934,2819123,0
+BA.US,D,19830307,000000,4.1774,4.2096,4.1533,4.2096,1709956,0
+BA.US,D,19830308,000000,4.1692,4.1934,4.1372,4.1934,1672991,0
+BA.US,D,19830309,000000,4.2656,4.3698,4.1533,4.3539,4012315,0
+BA.US,D,19830310,000000,4.4425,4.4825,4.3864,4.394,4319852,0
+BA.US,D,19830311,000000,4.3698,4.4101,4.3218,4.3539,1267976,0
+BA.US,D,19830314,000000,4.3139,4.3539,4.2656,4.2978,1168824,0
+BA.US,D,19830315,000000,4.3218,4.3698,4.2815,4.3539,1637704,0
+BA.US,D,19830316,000000,4.4101,4.4744,4.3539,4.394,2819123,0
+BA.US,D,19830317,000000,4.4101,4.4584,4.3698,4.4101,1298225,0
+BA.US,D,19830318,000000,4.4262,4.4584,4.3864,4.4101,1411665,0
+BA.US,D,19830321,000000,4.3698,4.4101,4.3218,4.394,1110005,0
+BA.US,D,19830322,000000,4.394,4.4584,4.3864,4.4425,1779703,0
+BA.US,D,19830323,000000,4.4584,4.603,4.4584,4.5709,4566057,0
+BA.US,D,19830324,000000,4.5709,4.6189,4.5469,4.5871,4064410,0
+BA.US,D,19830325,000000,4.5871,4.7154,4.5709,4.7154,4267757,0
+BA.US,D,19830328,000000,4.7154,4.7878,4.7154,4.7636,3035072,0
+BA.US,D,19830329,000000,4.7636,4.7878,4.6753,4.6753,2371255,0
+BA.US,D,19830330,000000,4.6753,4.7474,4.6433,4.7154,1888937,0
+BA.US,D,19830331,000000,4.7316,4.7474,4.6271,4.6433,2841809,0
+BA.US,D,19830404,000000,4.6433,4.6433,4.5709,4.6189,2118334,0
+BA.US,D,19830405,000000,4.6189,4.6753,4.6189,4.6753,2648545,0
+BA.US,D,19830406,000000,4.6433,4.6593,4.5871,4.6593,2004054,0
+BA.US,D,19830407,000000,4.6271,4.6593,4.6189,4.6593,1252852,0
+BA.US,D,19830408,000000,4.6593,4.7474,4.5871,4.7316,1841882,0
+BA.US,D,19830411,000000,4.8037,4.9082,4.7636,4.8759,6116361,0
+BA.US,D,19830412,000000,4.8597,4.8921,4.8359,4.8597,2330082,0
+BA.US,D,19830413,000000,4.8759,4.8921,4.8519,4.8597,2199842,0
+BA.US,D,19830414,000000,4.8597,4.8759,4.7878,4.8359,2679637,0
+BA.US,D,19830415,000000,4.8359,4.8519,4.7636,4.7878,1739370,0
+BA.US,D,19830418,000000,4.7636,4.7716,4.6593,4.7474,3709812,0
+BA.US,D,19830419,000000,4.6433,4.7316,4.6189,4.6911,2018339,0
+BA.US,D,19830420,000000,4.6753,4.7316,4.5709,4.7316,5487834,0
+BA.US,D,19830421,000000,4.7316,4.7716,4.6911,4.7474,3139267,0
+BA.US,D,19830422,000000,4.7474,4.8197,4.7474,4.7878,1734330,0
+BA.US,D,19830425,000000,4.7636,4.7716,4.7316,4.7636,1781386,0
+BA.US,D,19830426,000000,4.5469,4.6433,4.4425,4.6433,3310684,0
+BA.US,D,19830427,000000,4.5871,4.6433,4.5307,4.5469,2740139,0
+BA.US,D,19830428,000000,4.5307,4.5469,4.4984,4.5143,1417546,0
+BA.US,D,19830429,000000,4.4744,4.5143,4.4101,4.4425,4050964,0
+BA.US,D,19830502,000000,4.394,4.4262,4.3539,4.394,2873741,0
+BA.US,D,19830503,000000,4.3377,4.3539,4.2096,4.3377,4423211,0
+BA.US,D,19830504,000000,4.3864,4.4262,4.3377,4.4101,3837534,0
+BA.US,D,19830505,000000,4.4825,4.5307,4.4425,4.5307,3487983,0
+BA.US,D,19830506,000000,4.5469,4.603,4.4984,4.5469,2534271,0
+BA.US,D,19830509,000000,4.4262,4.4584,4.2656,4.3698,2283027,0
+BA.US,D,19830510,000000,4.3377,4.3864,4.2978,4.3377,1941035,0
+BA.US,D,19830511,000000,4.3139,4.3218,4.2656,4.3218,3703934,0
+BA.US,D,19830512,000000,4.3218,4.3377,4.2656,4.3218,2656954,0
+BA.US,D,19830513,000000,4.3218,4.3539,4.3139,4.3377,1130170,0
+BA.US,D,19830516,000000,4.2656,4.3377,4.2656,4.3218,2300673,0
+BA.US,D,19830517,000000,4.3698,4.3864,4.3377,4.3539,4161040,0
+BA.US,D,19830518,000000,4.3698,4.4101,4.2978,4.3218,1825917,0
+BA.US,D,19830519,000000,4.3139,4.3377,4.2495,4.2978,2913231,0
+BA.US,D,19830520,000000,4.2656,4.3139,4.2495,4.2495,2233453,0
+BA.US,D,19830523,000000,4.2415,4.2656,4.1934,4.2495,1500734,0
+BA.US,D,19830524,000000,4.2656,4.2815,4.2096,4.2815,2849375,0
+BA.US,D,19830525,000000,4.3539,4.5469,4.3539,4.5307,5245837,0
+BA.US,D,19830526,000000,4.6189,4.7878,4.5871,4.7716,4853428,0
+BA.US,D,19830527,000000,4.7636,4.8037,4.6996,4.7316,2679637,0
+BA.US,D,19830531,000000,4.6753,4.6911,4.6189,4.6433,3880392,0
+BA.US,D,19830601,000000,4.6271,4.7878,4.603,4.7878,3693849,0
+BA.US,D,19830602,000000,4.8597,5.1654,4.8359,5.1251,6984365,0
+BA.US,D,19830603,000000,5.1654,5.1654,5.0526,5.069,2561998,0
+BA.US,D,19830606,000000,5.0526,5.0769,4.9324,5.0369,3075408,0
+BA.US,D,19830607,000000,5.069,5.0769,4.9807,4.9807,2188078,0
+BA.US,D,19830608,000000,4.9807,4.9807,4.8759,4.8759,3660236,0
+BA.US,D,19830609,000000,4.8759,4.9241,4.7716,4.8921,2735935,0
+BA.US,D,19830610,000000,4.9807,5.1251,4.9807,5.1092,4528243,0
+BA.US,D,19830613,000000,5.1411,5.1411,5.0369,5.069,1909104,0
+BA.US,D,19830614,000000,5.0927,5.3101,5.0927,5.2858,4256837,0
+BA.US,D,19830615,000000,5.2696,5.4142,5.2696,5.4142,4437495,0
+BA.US,D,19830616,000000,5.4867,5.5991,5.4867,5.5191,4950904,0
+BA.US,D,19830617,000000,5.5429,5.5429,5.4306,5.4306,3149351,0
+BA.US,D,19830620,000000,5.4544,5.5268,5.4464,5.5027,1934314,0
+BA.US,D,19830621,000000,5.5027,5.5429,5.4544,5.5191,1753658,0
+BA.US,D,19830622,000000,5.5588,5.591,5.5191,5.5429,2514943,0
+BA.US,D,19830623,000000,5.5191,5.5429,5.4706,5.4867,948672,0
+BA.US,D,19830624,000000,5.4706,5.5027,5.4464,5.4544,1102440,0
+BA.US,D,19830627,000000,5.4706,5.4867,5.2696,5.2696,1518374,0
+BA.US,D,19830628,000000,5.3016,5.398,5.1975,5.2136,2125896,0
+BA.US,D,19830629,000000,5.2375,5.3821,5.1975,5.3821,1397378,0
+BA.US,D,19830630,000000,5.3821,5.398,5.3101,5.3101,1330998,0
+BA.US,D,19830701,000000,5.3016,5.3422,4.9647,5.3101,1078075,0
+BA.US,D,19830705,000000,5.1092,5.2136,5.1092,5.2136,2263701,0
+BA.US,D,19830706,000000,5.2215,5.2215,5.0769,5.1813,5471036,0
+BA.US,D,19830707,000000,5.1654,5.2136,5.1092,5.1491,1462082,0
+BA.US,D,19830708,000000,5.1491,5.2858,5.1491,5.2536,1726763,0
+BA.US,D,19830711,000000,5.2858,5.3821,5.2696,5.3821,1080594,0
+BA.US,D,19830712,000000,5.4142,5.4142,5.3422,5.3821,4445054,0
+BA.US,D,19830713,000000,5.3581,5.3581,5.3016,5.3101,6501206,0
+BA.US,D,19830714,000000,5.3101,5.3101,5.2136,5.2215,2032627,0
+BA.US,D,19830715,000000,5.2375,5.2536,5.1654,5.1813,1383093,0
+BA.US,D,19830718,000000,5.1491,5.1654,5.0769,5.0769,1578879,0
+BA.US,D,19830719,000000,5.0769,5.1251,5.0207,5.0526,4021558,0
+BA.US,D,19830720,000000,5.1092,5.1975,5.0927,5.1813,2153624,0
+BA.US,D,19830721,000000,5.1654,5.3016,5.1491,5.2215,4357667,0
+BA.US,D,19830722,000000,5.2215,5.2536,5.1975,5.2215,952030,0
+BA.US,D,19830725,000000,5.1975,5.326,5.1491,5.3016,2241016,0
+BA.US,D,19830726,000000,5.3101,5.4706,5.2858,5.3743,1601562,0
+BA.US,D,19830727,000000,5.3581,5.398,5.2215,5.2536,5249199,0
+BA.US,D,19830728,000000,5.2215,5.2375,5.1411,5.1491,941948,0
+BA.US,D,19830729,000000,4.9966,5.0369,4.7474,4.8359,5066858,0
+BA.US,D,19830801,000000,4.8519,4.9241,4.7636,4.8759,3891312,0
+BA.US,D,19830802,000000,4.8759,4.9082,4.7474,4.7636,2519986,0
+BA.US,D,19830803,000000,4.8519,4.8519,4.6189,4.8519,5522286,0
+BA.US,D,19830804,000000,4.8519,4.9324,4.7878,4.8921,5671860,0
+BA.US,D,19830805,000000,4.8759,4.8759,4.7636,4.8197,1256209,0
+BA.US,D,19830808,000000,4.7474,4.7474,4.6433,4.6433,1313349,0
+BA.US,D,19830809,000000,4.6433,4.6753,4.5709,4.6593,2772907,0
+BA.US,D,19830810,000000,4.6271,4.6753,4.603,4.6433,2673755,0
+BA.US,D,19830811,000000,4.6753,4.7154,4.6753,4.6911,862119,0
+BA.US,D,19830812,000000,4.6996,4.7316,4.6753,4.6996,652052,0
+BA.US,D,19830815,000000,4.7878,4.8197,4.7316,4.7474,2567883,0
+BA.US,D,19830816,000000,4.7316,4.7316,4.6271,4.6996,1761214,0
+BA.US,D,19830817,000000,4.6753,4.6911,4.603,4.6271,4173648,0
+BA.US,D,19830818,000000,4.5547,4.603,4.4984,4.5143,5624799,0
+BA.US,D,19830819,000000,4.4825,4.5143,4.4101,4.4825,2318317,0
+BA.US,D,19830822,000000,4.5143,4.5307,4.3377,4.3698,2545193,0
+BA.US,D,19830823,000000,4.3539,4.3539,4.2656,4.3139,2756941,0
+BA.US,D,19830824,000000,4.2978,4.3539,4.1692,4.2415,2856936,0
+BA.US,D,19830825,000000,4.2495,4.2656,4.1372,4.2415,2263701,0
+BA.US,D,19830826,000000,4.2415,4.3377,4.2255,4.3377,1243605,0
+BA.US,D,19830829,000000,4.2815,4.3218,4.2255,4.2495,1298225,0
+BA.US,D,19830830,000000,4.2815,4.3864,4.2495,4.3377,2384702,0
+BA.US,D,19830831,000000,4.3698,4.4744,4.3539,4.394,1813316,0
+BA.US,D,19830901,000000,4.4262,4.5709,4.4101,4.5469,2466206,0
+BA.US,D,19830902,000000,4.6433,4.7316,4.6189,4.6433,2154465,0
+BA.US,D,19830906,000000,4.8197,4.8197,4.7154,4.7636,2626698,0
+BA.US,D,19830907,000000,4.7878,4.7878,4.6996,4.7474,4588744,0
+BA.US,D,19830908,000000,4.7474,4.7636,4.6996,4.7636,2388898,0
+BA.US,D,19830909,000000,4.7636,4.7636,4.7154,4.7316,852878,0
+BA.US,D,19830912,000000,4.8519,4.8519,4.7316,4.7636,3450172,0
+BA.US,D,19830913,000000,4.7316,4.8197,4.6996,4.8037,1425106,0
+BA.US,D,19830914,000000,4.8037,4.8519,4.7716,4.8359,2243534,0
+BA.US,D,19830915,000000,4.8597,4.8759,4.8197,4.8597,1489806,0
+BA.US,D,19830916,000000,4.8921,4.8921,4.8359,4.8519,1543586,0
+BA.US,D,19830919,000000,4.8597,5.0369,4.8519,5.0369,1981370,0
+BA.US,D,19830920,000000,5.0369,5.0526,4.9324,4.9807,1640218,0
+BA.US,D,19830921,000000,4.9807,4.9807,4.8759,4.8759,1000767,0
+BA.US,D,19830922,000000,4.8759,4.9807,4.8519,4.9647,1841882,0
+BA.US,D,19830923,000000,5.0045,5.069,4.9082,4.9966,1851965,0
+BA.US,D,19830926,000000,5.0369,5.0369,4.9486,4.9647,1027658,0
+BA.US,D,19830927,000000,4.8759,4.8759,4.5871,4.6271,9032956,0
+BA.US,D,19830928,000000,4.6271,4.6271,4.394,4.4744,9634593,0
+BA.US,D,19830929,000000,4.5307,4.5709,4.4984,4.5143,3214054,0
+BA.US,D,19830930,000000,4.5143,4.5871,4.4825,4.5871,1859528,0
+BA.US,D,19831003,000000,4.6189,4.7716,4.603,4.7636,1994812,0
+BA.US,D,19831004,000000,4.8197,4.8759,4.7878,4.8037,3312365,0
+BA.US,D,19831005,000000,4.8037,4.8197,4.7316,4.7716,2141863,0
+BA.US,D,19831006,000000,4.7716,4.9082,4.7716,4.8597,4809735,0
+BA.US,D,19831007,000000,4.8759,4.9807,4.8359,4.9807,3587136,0
+BA.US,D,19831010,000000,4.9486,4.9647,4.8597,4.9324,852878,0
+BA.US,D,19831011,000000,4.9082,4.9241,4.7716,4.7716,1843561,0
+BA.US,D,19831012,000000,4.7716,4.7878,4.6593,4.6911,857920,0
+BA.US,D,19831013,000000,4.6753,4.7154,4.6189,4.6433,2149422,0
+BA.US,D,19831014,000000,4.6433,4.6433,4.603,4.6271,1090677,0
+BA.US,D,19831017,000000,4.6593,4.6753,4.4825,4.4984,3629148,0
+BA.US,D,19831018,000000,4.5143,4.5871,4.4101,4.4744,3819051,0
+BA.US,D,19831019,000000,4.4744,4.4744,4.3698,4.4101,2488894,0
+BA.US,D,19831020,000000,4.4262,4.4262,4.3377,4.3539,1835162,0
+BA.US,D,19831021,000000,4.3698,4.4425,4.3539,4.394,1781386,0
+BA.US,D,19831024,000000,4.394,4.4262,4.3698,4.394,2767870,0
+BA.US,D,19831025,000000,4.394,4.4101,4.3218,4.3864,2109092,0
+BA.US,D,19831026,000000,4.394,4.4262,4.3539,4.3539,1147813,0
+BA.US,D,19831027,000000,4.3864,4.3864,4.3377,4.3539,825991,0
+BA.US,D,19831028,000000,4.3539,4.4262,4.3539,4.4101,2388064,0
+BA.US,D,19831031,000000,4.4262,4.4584,4.3864,4.4262,2651068,0
+BA.US,D,19831101,000000,4.4425,4.5709,4.4101,4.5547,2864497,0
+BA.US,D,19831102,000000,4.6433,4.6753,4.4984,4.6433,2732574,0
+BA.US,D,19831103,000000,4.6271,4.6271,4.5547,4.603,3719899,0
+BA.US,D,19831104,000000,4.603,4.603,4.5307,4.5469,1045303,0
+BA.US,D,19831107,000000,4.5307,4.6433,4.5307,4.6189,2083043,0
+BA.US,D,19831108,000000,4.603,4.6753,4.5709,4.6433,1446114,0
+BA.US,D,19831109,000000,4.6271,4.7474,4.6271,4.7474,1586437,0
+BA.US,D,19831110,000000,4.7154,4.8359,4.6753,4.7878,4414802,0
+BA.US,D,19831111,000000,4.7636,4.7878,4.7154,4.7154,818429,0
+BA.US,D,19831114,000000,4.8037,4.8759,4.7878,4.7878,4432452,0
+BA.US,D,19831115,000000,4.8037,4.8921,4.8037,4.8759,3451851,0
+BA.US,D,19831116,000000,4.8359,4.8359,4.6271,4.7316,9765676,0
+BA.US,D,19831117,000000,4.7154,4.7878,4.6996,4.6996,3999710,0
+BA.US,D,19831118,000000,4.7474,4.7636,4.7154,4.7474,3872827,0
+BA.US,D,19831121,000000,4.7636,4.9324,4.7636,4.9241,4555973,0
+BA.US,D,19831122,000000,4.9324,5.0526,4.9241,5.0369,3656876,0
+BA.US,D,19831123,000000,5.0927,5.1411,5.0526,5.0769,5127357,0
+BA.US,D,19831125,000000,5.1092,5.1411,5.069,5.069,1772979,0
+BA.US,D,19831128,000000,5.0769,5.0927,5.0207,5.0927,1378890,0
+BA.US,D,19831129,000000,5.1092,5.2536,5.0927,5.2536,5488675,0
+BA.US,D,19831130,000000,5.2696,5.3422,5.2536,5.3016,7364170,0
+BA.US,D,19831201,000000,5.2858,5.3016,5.1975,5.2536,3626624,0
+BA.US,D,19831202,000000,5.2215,5.2858,5.1654,5.1813,2124219,0
+BA.US,D,19831205,000000,5.1975,5.2536,5.1654,5.2536,2117494,0
+BA.US,D,19831206,000000,5.2215,5.2375,5.2136,5.2136,1376367,0
+BA.US,D,19831207,000000,5.2215,5.3743,5.1975,5.3581,4044243,0
+BA.US,D,19831208,000000,5.3581,5.398,5.3422,5.3581,3209009,0
+BA.US,D,19831209,000000,5.3422,5.3422,5.2215,5.3016,2190597,0
+BA.US,D,19831212,000000,5.2696,5.326,5.2215,5.326,1384775,0
+BA.US,D,19831213,000000,5.3016,5.3422,5.2536,5.3101,1882216,0
+BA.US,D,19831214,000000,5.326,5.3581,5.2858,5.3016,1020934,0
+BA.US,D,19831215,000000,5.3016,5.3016,5.1975,5.2136,1587277,0
+BA.US,D,19831216,000000,5.3016,5.3101,5.2136,5.2136,1610805,0
+BA.US,D,19831219,000000,5.326,5.3821,5.3101,5.3422,1705756,0
+BA.US,D,19831220,000000,5.3581,5.398,5.3101,5.3581,2803998,0
+BA.US,D,19831221,000000,5.3101,5.3581,5.2858,5.326,5056772,0
+BA.US,D,19831222,000000,5.326,5.3422,5.1813,5.2375,3096416,0
+BA.US,D,19831223,000000,5.2696,5.2858,5.2136,5.2375,857920,0
+BA.US,D,19831227,000000,5.2215,5.2858,5.2215,5.2696,626007,0
+BA.US,D,19831228,000000,5.2536,5.2696,5.1654,5.1975,2027583,0
+BA.US,D,19831229,000000,5.2136,5.2136,5.1092,5.1411,2213278,0
+BA.US,D,19831230,000000,5.1092,5.1092,5.0369,5.0769,1955318,0
+BA.US,D,19840103,000000,5.0927,5.1491,5.0769,5.1092,1245288,0
+BA.US,D,19840104,000000,5.1251,5.3422,5.1092,5.326,5464309,0
+BA.US,D,19840105,000000,5.3422,5.5429,5.3422,5.5429,6436507,0
+BA.US,D,19840106,000000,5.5268,5.591,5.5027,5.5268,4107264,0
+BA.US,D,19840109,000000,5.5588,5.575,5.5027,5.5429,4129950,0
+BA.US,D,19840110,000000,5.5429,5.5588,5.5027,5.5191,2177153,0
+BA.US,D,19840111,000000,5.5027,5.5027,5.4544,5.4706,1398219,0
+BA.US,D,19840112,000000,5.5027,5.5268,5.4544,5.5027,1558707,0
+BA.US,D,19840113,000000,5.4867,5.5191,5.4142,5.4544,1952799,0
+BA.US,D,19840116,000000,5.4867,5.5191,5.3743,5.3821,2535110,0
+BA.US,D,19840117,000000,5.398,5.6875,5.398,5.6637,4298844,0
+BA.US,D,19840118,000000,5.752,5.7758,5.6637,5.7758,5092066,0
+BA.US,D,19840119,000000,5.7758,5.7917,5.7037,5.752,5822269,0
+BA.US,D,19840120,000000,5.6875,5.6875,5.575,5.6473,4156001,0
+BA.US,D,19840123,000000,5.5991,5.5991,5.5429,5.5588,2073800,0
+BA.US,D,19840124,000000,5.591,5.5991,5.5268,5.5268,3293878,0
+BA.US,D,19840125,000000,5.5191,5.5429,5.4464,5.4464,2168750,0
+BA.US,D,19840126,000000,5.4544,5.4706,5.2536,5.3101,7049068,0
+BA.US,D,19840127,000000,5.3422,5.398,5.2858,5.3581,1737690,0
+BA.US,D,19840130,000000,5.4464,5.4464,5.2858,5.2858,1962043,0
+BA.US,D,19840131,000000,5.2696,5.2696,5.0769,5.1654,8020427,0
+BA.US,D,19840201,000000,5.1813,5.2136,5.1092,5.1411,3189686,0
+BA.US,D,19840202,000000,5.1092,5.1491,4.9966,4.9966,9291762,0
+BA.US,D,19840203,000000,4.9966,5.1411,4.8921,4.9241,1967924,0
+BA.US,D,19840206,000000,4.8359,4.8759,4.7154,4.8759,6439029,0
+BA.US,D,19840207,000000,5.0207,5.1251,4.9082,5.1092,3169520,0
+BA.US,D,19840208,000000,5.0769,5.1411,4.8921,4.8921,4231629,0
+BA.US,D,19840209,000000,4.8519,4.9807,4.7636,4.8921,3819891,0
+BA.US,D,19840210,000000,4.8519,4.9324,4.8037,4.8037,3471175,0
+BA.US,D,19840213,000000,4.8037,4.8359,4.7154,4.7636,1392335,0
+BA.US,D,19840214,000000,4.7636,4.8759,4.7316,4.8597,1591479,0
+BA.US,D,19840215,000000,4.9082,5.0369,4.9082,4.9486,4661003,0
+BA.US,D,19840216,000000,4.9966,5.069,4.9966,5.0369,2783834,0
+BA.US,D,19840217,000000,5.0207,5.0207,4.9486,4.9966,1195711,0
+BA.US,D,19840221,000000,4.9486,4.9807,4.8921,4.9241,1214197,0
+BA.US,D,19840222,000000,4.8921,4.9241,4.8197,4.8759,2079681,0
+BA.US,D,19840223,000000,4.8519,4.8759,4.7636,4.8759,1076390,0
+BA.US,D,19840224,000000,4.9647,5.0927,4.9486,5.0927,2596448,0
+BA.US,D,19840227,000000,5.1092,5.1251,5.0045,5.0526,1942719,0
+BA.US,D,19840228,000000,5.0369,5.069,4.9324,5.0045,1231847,0
+BA.US,D,19840229,000000,4.9647,5.0369,4.9324,5.0045,1042783,0
+BA.US,D,19840301,000000,5.0207,5.0369,4.9486,4.9966,861285,0
+BA.US,D,19840302,000000,4.9647,4.9807,4.9241,4.9486,1326791,0
+BA.US,D,19840305,000000,4.9241,4.9324,4.7878,4.8519,1536863,0
+BA.US,D,19840306,000000,4.8519,4.8519,4.7636,4.7716,957914,0
+BA.US,D,19840307,000000,4.7154,4.7316,4.6433,4.6753,1583077,0
+BA.US,D,19840308,000000,4.6753,4.6911,4.603,4.6271,1173025,0
+BA.US,D,19840309,000000,4.6271,4.6271,4.5469,4.5547,1147813,0
+BA.US,D,19840312,000000,4.5871,4.6753,4.5469,4.6753,2262859,0
+BA.US,D,19840313,000000,4.6996,4.7154,4.4425,4.5307,3273714,0
+BA.US,D,19840314,000000,4.5307,4.5307,4.4101,4.4262,3564446,0
+BA.US,D,19840315,000000,4.4584,4.5469,4.4262,4.4984,3246821,0
+BA.US,D,19840316,000000,4.6433,4.6593,4.4984,4.5469,4450937,0
+BA.US,D,19840319,000000,4.5307,4.6911,4.4825,4.6911,2339322,0
+BA.US,D,19840320,000000,4.6911,4.7154,4.5871,4.6189,1483087,0
+BA.US,D,19840321,000000,4.6189,4.6271,4.5709,4.6189,1798187,0
+BA.US,D,19840322,000000,4.4984,4.5307,4.3864,4.4101,2777948,0
+BA.US,D,19840323,000000,4.2978,4.2978,4.1372,4.1774,6323068,0
+BA.US,D,19840326,000000,4.1774,4.2495,4.1774,4.2255,4572779,0
+BA.US,D,19840327,000000,4.2495,4.2978,4.2415,4.2978,3526634,0
+BA.US,D,19840328,000000,4.3377,4.4584,4.3377,4.4584,2214120,0
+BA.US,D,19840329,000000,4.5307,4.5307,4.4584,4.4584,2451923,0
+BA.US,D,19840330,000000,4.4425,4.4584,4.4101,4.4262,1833485,0
+BA.US,D,19840402,000000,4.4744,4.4825,4.3698,4.3864,1733486,0
+BA.US,D,19840403,000000,4.3377,4.3539,4.2815,4.2978,1977167,0
+BA.US,D,19840404,000000,4.3139,4.3377,4.2495,4.3218,3422440,0
+BA.US,D,19840405,000000,4.3539,4.3698,4.2255,4.2255,1975487,0
+BA.US,D,19840406,000000,4.2415,4.2656,4.2255,4.2255,1188146,0
+BA.US,D,19840409,000000,4.3218,4.3864,4.2978,4.3377,1077232,0
+BA.US,D,19840410,000000,4.3698,4.4262,4.3539,4.3698,1246128,0
+BA.US,D,19840411,000000,4.394,4.394,4.3218,4.3698,930188,0
+BA.US,D,19840412,000000,4.394,4.5307,4.3139,4.5307,1778862,0
+BA.US,D,19840413,000000,4.5307,4.5871,4.4584,4.4584,1850288,0
+BA.US,D,19840416,000000,4.4425,4.4825,4.4101,4.4825,684820,0
+BA.US,D,19840417,000000,4.4825,4.4984,4.4101,4.4425,980602,0
+BA.US,D,19840418,000000,4.4262,4.4584,4.3698,4.3864,785656,0
+BA.US,D,19840419,000000,4.3698,4.394,4.3377,4.3698,855399,0
+BA.US,D,19840423,000000,4.3864,4.4101,4.3539,4.394,2004054,0
+BA.US,D,19840424,000000,4.394,4.4984,4.3864,4.4825,1025974,0
+BA.US,D,19840425,000000,4.4984,4.5469,4.4825,4.5307,2882142,0
+BA.US,D,19840426,000000,4.5547,4.5709,4.4825,4.4984,1835162,0
+BA.US,D,19840427,000000,4.4984,4.4984,4.4425,4.4744,550378,0
+BA.US,D,19840430,000000,4.4425,4.4584,4.3377,4.3539,1308305,0
+BA.US,D,19840501,000000,4.3377,4.4744,4.3218,4.4425,5029045,0
+BA.US,D,19840502,000000,4.4584,4.4584,4.3539,4.4425,3459413,0
+BA.US,D,19840503,000000,4.4425,4.5143,4.3698,4.5143,7443157,0
+BA.US,D,19840504,000000,4.5307,4.5709,4.4262,4.4584,2672918,0
+BA.US,D,19840507,000000,4.4425,4.5709,4.4425,4.5469,3998027,0
+BA.US,D,19840508,000000,4.5709,4.6189,4.5143,4.5469,4422371,0
+BA.US,D,19840509,000000,4.5547,4.5709,4.4984,4.5547,1580559,0
+BA.US,D,19840510,000000,4.5307,4.5871,4.5307,4.5547,2486373,0
+BA.US,D,19840511,000000,4.5307,4.5469,4.4584,4.5143,1655341,0
+BA.US,D,19840514,000000,4.4825,4.4825,4.3864,4.394,2524185,0
+BA.US,D,19840515,000000,4.3698,4.4262,4.3698,4.3698,1783905,0
+BA.US,D,19840516,000000,4.3698,4.4425,4.3698,4.4262,3241781,0
+BA.US,D,19840517,000000,4.4101,4.4744,4.394,4.4262,3553522,0
+BA.US,D,19840518,000000,4.4584,4.5547,4.4584,4.5143,3828297,0
+BA.US,D,19840521,000000,4.5469,4.5547,4.5143,4.5307,1666265,0
+BA.US,D,19840522,000000,4.5307,4.5307,4.4744,4.5143,1442755,0
+BA.US,D,19840523,000000,4.4984,4.4984,4.4262,4.4425,1294023,0
+BA.US,D,19840524,000000,4.4262,4.4744,4.3864,4.394,1816675,0
+BA.US,D,19840525,000000,4.3698,4.4262,4.3539,4.4101,1763735,0
+BA.US,D,19840529,000000,4.4101,4.4425,4.3377,4.3539,1219238,0
+BA.US,D,19840530,000000,4.3539,4.4425,4.2978,4.394,2360333,0
+BA.US,D,19840531,000000,4.3864,4.5469,4.3864,4.5307,3282955,0
+BA.US,D,19840601,000000,4.5307,4.603,4.5143,4.5871,3582931,0
+BA.US,D,19840604,000000,4.6189,4.7154,4.6189,4.6753,6560028,0
+BA.US,D,19840605,000000,4.6593,4.7716,4.6433,4.7474,3903919,0
+BA.US,D,19840606,000000,4.7474,4.7716,4.7154,4.7474,1764580,0
+BA.US,D,19840607,000000,4.7474,4.9241,4.7154,4.8921,9251428,0
+BA.US,D,19840608,000000,4.9082,5.0207,4.9082,4.9647,4125750,0
+BA.US,D,19840611,000000,4.9324,4.9486,4.8197,4.8519,2104048,0
+BA.US,D,19840612,000000,4.8197,4.9324,4.8197,4.9324,2758626,0
+BA.US,D,19840613,000000,4.9486,4.9647,4.8759,4.8759,2178831,0
+BA.US,D,19840614,000000,4.8759,4.9241,4.7878,4.8519,2984660,0
+BA.US,D,19840615,000000,4.8519,4.8597,4.8037,4.8359,1621732,0
+BA.US,D,19840618,000000,4.8037,4.9966,4.7636,4.9966,4895439,0
+BA.US,D,19840619,000000,4.9647,5.0045,4.9324,4.9966,5229030,0
+BA.US,D,19840620,000000,4.9486,5.0769,4.9324,5.0369,3354377,0
+BA.US,D,19840621,000000,4.9807,5.0769,4.9647,4.9647,4852590,0
+BA.US,D,19840622,000000,4.9647,5.0369,4.9082,4.9966,2214962,0
+BA.US,D,19840625,000000,4.9807,5.069,4.9807,5.069,1885577,0
+BA.US,D,19840626,000000,5.0369,5.0369,4.9486,4.9807,2655269,0
+BA.US,D,19840627,000000,4.9966,5.0045,4.9241,4.9324,1702396,0
+BA.US,D,19840628,000000,4.9324,5.0769,4.9241,5.069,2095645,0
+BA.US,D,19840629,000000,5.0769,5.1654,5.0769,5.0769,2575442,0
+BA.US,D,19840702,000000,5.0526,5.0927,5.0207,5.069,1928431,0
+BA.US,D,19840703,000000,5.0927,5.2136,5.0769,5.2136,5471036,0
+BA.US,D,19840705,000000,5.2536,5.3016,5.1813,5.1975,5143319,0
+BA.US,D,19840706,000000,5.1251,5.2215,5.1251,5.2215,4120709,0
+BA.US,D,19840709,000000,5.2215,5.3743,5.2215,5.3581,4668566,0
+BA.US,D,19840710,000000,5.3422,5.398,5.3016,5.3422,3143471,0
+BA.US,D,19840711,000000,5.1975,5.2858,5.1654,5.1813,2885506,0
+BA.US,D,19840712,000000,5.1813,5.2136,5.0769,5.1251,2321680,0
+BA.US,D,19840713,000000,5.1092,5.1654,5.0769,5.1491,2163708,0
+BA.US,D,19840716,000000,5.1411,5.1491,5.0526,5.1092,2616620,0
+BA.US,D,19840717,000000,5.2136,5.2215,5.1251,5.2215,2979616,0
+BA.US,D,19840718,000000,5.2858,5.3016,5.1975,5.2136,5404649,0
+BA.US,D,19840719,000000,5.1654,5.2375,5.1654,5.1975,3078765,0
+BA.US,D,19840720,000000,5.1251,5.1975,5.069,5.1975,3771998,0
+BA.US,D,19840723,000000,5.0526,5.069,5.0045,5.0526,2635942,0
+BA.US,D,19840724,000000,5.0369,5.0526,4.9241,4.9324,2744336,0
+BA.US,D,19840725,000000,4.9082,5.0769,4.9082,5.0769,3035072,0
+BA.US,D,19840726,000000,5.0526,5.2136,5.0369,5.1975,4445054,0
+BA.US,D,19840727,000000,5.1975,5.5027,5.1975,5.398,7261657,0
+BA.US,D,19840730,000000,5.3422,5.4544,5.3422,5.3821,5001313,0
+BA.US,D,19840731,000000,5.398,5.4464,5.3422,5.4464,5452543,0
+BA.US,D,19840801,000000,5.4544,5.6313,5.4544,5.575,5586147,0
+BA.US,D,19840802,000000,5.6151,5.7354,5.6151,5.6875,7733893,0
+BA.US,D,19840803,000000,5.6875,6.0409,5.6875,6.0087,10822744,0
+BA.US,D,19840806,000000,5.9366,6.2737,5.8803,5.9684,10385798,0
+BA.US,D,19840807,000000,5.8962,6.0409,5.8481,5.9925,6707916,0
+BA.US,D,19840808,000000,5.9523,6.0087,5.8481,5.8481,4534123,0
+BA.US,D,19840809,000000,5.8079,6.0409,5.7758,5.9523,5680260,0
+BA.US,D,19840810,000000,6.1375,6.1375,5.9209,5.9209,6690272,0
+BA.US,D,19840813,000000,5.8481,6.0409,5.8321,6.0087,3694686,0
+BA.US,D,19840814,000000,5.9767,6.0487,5.9767,6.0087,2651908,0
+BA.US,D,19840815,000000,5.9523,6.0087,5.8644,5.8962,1709120,0
+BA.US,D,19840816,000000,5.8644,6.0409,5.8481,6.0409,3939208,0
+BA.US,D,19840817,000000,6.0409,6.0809,5.9767,6.0248,1492326,0
+BA.US,D,19840820,000000,6.0409,6.1132,5.9523,6.0809,3272029,0
+BA.US,D,19840821,000000,6.0487,6.2737,6.0409,6.2013,6468436,0
+BA.US,D,19840822,000000,6.2418,6.2578,6.1375,6.1694,4142556,0
+BA.US,D,19840823,000000,6.1289,6.1694,6.1289,6.1375,1743572,0
+BA.US,D,19840824,000000,6.1694,6.2418,6.1538,6.2256,1557870,0
+BA.US,D,19840827,000000,6.1289,6.2418,6.1132,6.2418,2704845,0
+BA.US,D,19840828,000000,6.1854,6.2256,6.1538,6.2256,1720888,0
+BA.US,D,19840829,000000,6.2099,6.2418,6.2013,6.2418,2915754,0
+BA.US,D,19840830,000000,6.2099,6.2418,6.1854,6.2418,1091518,0
+BA.US,D,19840831,000000,6.2013,6.2256,6.1289,6.2099,773892,0
+BA.US,D,19840904,000000,6.0971,6.1132,6.0248,6.0648,1532659,0
+BA.US,D,19840905,000000,5.9925,6.0409,5.9684,6.0248,1425106,0
+BA.US,D,19840906,000000,6.0487,6.1375,6.0248,6.0809,2012457,0
+BA.US,D,19840907,000000,6.1132,6.2099,6.0648,6.2099,4987872,0
+BA.US,D,19840910,000000,6.1854,6.2737,6.1375,6.1854,5888647,0
+BA.US,D,19840911,000000,6.2256,6.3538,6.2256,6.2418,5188696,0
+BA.US,D,19840912,000000,6.1538,6.3138,6.1538,6.3138,3520755,0
+BA.US,D,19840913,000000,6.3303,6.4267,6.2978,6.4267,6139888,0
+BA.US,D,19840914,000000,6.4267,6.5473,6.3538,6.4907,7176789,0
+BA.US,D,19840917,000000,6.4907,6.4907,6.4186,6.4747,3933325,0
+BA.US,D,19840918,000000,6.5068,6.5148,6.4267,6.4747,3565285,0
+BA.US,D,19840919,000000,6.4186,6.6595,6.4186,6.6355,5002996,0
+BA.US,D,19840920,000000,6.6032,6.6512,6.5633,6.5792,2927519,0
+BA.US,D,19840921,000000,6.587,6.6595,6.4907,6.4907,3662761,0
+BA.US,D,19840924,000000,6.4588,6.4747,6.2817,6.3538,2717449,0
+BA.US,D,19840925,000000,6.3303,6.4186,6.2978,6.3303,5721434,0
+BA.US,D,19840926,000000,6.3303,6.3303,6.2013,6.3138,3078765,0
+BA.US,D,19840927,000000,6.3461,6.3702,6.1854,6.1854,2321680,0
+BA.US,D,19840928,000000,6.2418,6.2978,6.2099,6.2578,2518305,0
+BA.US,D,19841001,000000,6.2418,6.2418,6.1538,6.1854,2227569,0
+BA.US,D,19841002,000000,6.1854,6.2256,6.1538,6.1538,1883897,0
+BA.US,D,19841003,000000,6.1375,6.2256,6.0087,6.0248,3055241,0
+BA.US,D,19841004,000000,6.0248,6.1538,6.0248,6.1289,2667028,0
+BA.US,D,19841005,000000,6.1538,6.2418,6.1375,6.1854,3214889,0
+BA.US,D,19841008,000000,6.1854,6.1854,6.0087,6.0409,2135138,0
+BA.US,D,19841009,000000,6.0648,6.1289,6.0087,6.0248,2128416,0
+BA.US,D,19841010,000000,6.0087,6.0648,5.8962,6.0648,3983743,0
+BA.US,D,19841011,000000,6.0648,6.0971,6.0409,6.0487,3215732,0
+BA.US,D,19841012,000000,6.0487,6.4025,6.0487,6.3461,4259354,0
+BA.US,D,19841015,000000,6.2978,6.4267,6.2737,6.4025,4936618,0
+BA.US,D,19841016,000000,6.4267,6.6032,6.4025,6.4907,2745178,0
+BA.US,D,19841017,000000,6.4588,6.5633,6.4426,6.4747,2038510,0
+BA.US,D,19841018,000000,6.5068,6.7639,6.4907,6.7235,3806446,0
+BA.US,D,19841019,000000,6.852,6.8762,6.6192,6.7235,7182674,0
+BA.US,D,19841022,000000,6.7074,6.8682,6.6917,6.7316,4595466,0
+BA.US,D,19841023,000000,6.7802,6.8363,6.7074,6.7235,2577965,0
+BA.US,D,19841024,000000,6.6917,6.7478,6.6917,6.7235,2242690,0
+BA.US,D,19841025,000000,6.7074,6.7074,6.5792,6.6192,1661222,0
+BA.US,D,19841026,000000,6.587,6.587,6.5068,6.5068,1216722,0
+BA.US,D,19841029,000000,6.4747,6.5633,6.4267,6.5068,1634336,0
+BA.US,D,19841030,000000,6.5148,6.6595,6.5148,6.6192,2842649,0
+BA.US,D,19841031,000000,6.6512,6.7235,6.6192,6.7074,1625932,0
+BA.US,D,19841101,000000,6.7639,6.852,6.7316,6.8363,3107340,0
+BA.US,D,19841102,000000,6.7961,6.9085,6.7961,6.852,3633347,0
+BA.US,D,19841105,000000,6.8039,6.8201,6.7316,6.7639,2730893,0
+BA.US,D,19841106,000000,6.7478,6.7639,6.6355,6.6595,3649315,0
+BA.US,D,19841107,000000,6.7316,6.7316,6.5068,6.5473,5728153,0
+BA.US,D,19841108,000000,6.5473,6.6355,6.5148,6.6355,2533431,0
+BA.US,D,19841109,000000,6.6917,6.7235,6.6512,6.6756,1917505,0
+BA.US,D,19841112,000000,6.6512,6.6756,6.6032,6.6192,1387292,0
+BA.US,D,19841113,000000,6.6032,6.6192,6.5308,6.5792,1451995,0
+BA.US,D,19841114,000000,6.5473,6.6032,6.5308,6.5633,1660383,0
+BA.US,D,19841115,000000,6.5068,6.5148,6.4186,6.4426,3023309,0
+BA.US,D,19841116,000000,6.4907,6.5068,6.3303,6.3461,3489664,0
+BA.US,D,19841119,000000,6.3461,6.3702,6.2978,6.3702,2271262,0
+BA.US,D,19841120,000000,6.3864,6.5148,6.3864,6.4747,2924999,0
+BA.US,D,19841121,000000,6.5148,6.5308,6.4426,6.5148,4555131,0
+BA.US,D,19841123,000000,6.5308,6.6032,6.5308,6.6032,1737690,0
+BA.US,D,19841126,000000,6.5792,6.6355,6.5068,6.5148,1851965,0
+BA.US,D,19841127,000000,6.5148,6.6355,6.5148,6.6192,3073728,0
+BA.US,D,19841128,000000,6.6192,6.7074,6.4267,6.4426,4026601,0
+BA.US,D,19841129,000000,6.3538,6.3864,6.3461,6.3864,3698050,0
+BA.US,D,19841130,000000,6.3303,6.3538,6.2013,6.2737,4535805,0
+BA.US,D,19841203,000000,6.2099,6.2418,6.1375,6.2013,4327420,0
+BA.US,D,19841204,000000,6.2578,6.2578,6.2013,6.2256,2869538,0
+BA.US,D,19841205,000000,6.2099,6.2418,6.2013,6.2099,1302427,0
+BA.US,D,19841206,000000,6.2013,6.2256,6.1694,6.1694,2188916,0
+BA.US,D,19841207,000000,6.1538,6.2099,6.1132,6.1289,2138502,0
+BA.US,D,19841210,000000,6.0971,6.1694,6.0087,6.1289,2427553,0
+BA.US,D,19841211,000000,6.1375,6.2013,6.0971,6.2013,2397303,0
+BA.US,D,19841212,000000,6.2013,6.2099,6.1132,6.1375,2871221,0
+BA.US,D,19841213,000000,6.0809,6.2099,6.0809,6.1854,2969533,0
+BA.US,D,19841214,000000,6.1694,6.2737,6.1694,6.2578,1991450,0
+BA.US,D,19841217,000000,6.1854,6.2817,6.1694,6.2737,2116652,0
+BA.US,D,19841218,000000,6.3864,6.5308,6.3702,6.5308,5152567,0
+BA.US,D,19841219,000000,6.5308,6.8201,6.5148,6.6355,6092837,0
+BA.US,D,19841220,000000,6.587,6.6192,6.4747,6.4747,1985568,0
+BA.US,D,19841221,000000,6.4186,6.4747,6.3303,6.4426,3063640,0
+BA.US,D,19841224,000000,6.5148,6.5792,6.5068,6.5792,1002451,0
+BA.US,D,19841226,000000,6.5633,6.5633,6.4907,6.4907,689869,0
+BA.US,D,19841227,000000,6.4907,6.587,6.4907,6.5473,994045,0
+BA.US,D,19841228,000000,6.5792,6.5792,6.4907,6.5308,2086399,0
+BA.US,D,19841231,000000,6.4747,6.587,6.4747,6.5792,1730130,0
+BA.US,D,19850102,000000,6.5308,6.5633,6.2978,6.2978,2373777,0
+BA.US,D,19850103,000000,6.3461,6.4426,6.3138,6.3461,4176165,0
+BA.US,D,19850104,000000,6.3303,6.3864,6.3303,6.3702,1557870,0
+BA.US,D,19850107,000000,6.3864,6.4426,6.3538,6.4186,1565433,0
+BA.US,D,19850108,000000,6.4025,6.4025,6.3702,6.3864,1264617,0
+BA.US,D,19850109,000000,6.3702,6.4747,6.3303,6.4747,2806516,0
+BA.US,D,19850110,000000,6.4747,6.6595,6.4747,6.6355,6954955,0
+BA.US,D,19850111,000000,6.6595,6.8762,6.6595,6.7478,6381890,0
+BA.US,D,19850114,000000,6.7235,6.9646,6.7235,6.9646,3387146,0
+BA.US,D,19850115,000000,6.9405,6.9806,6.8924,6.8924,6182746,0
+BA.US,D,19850116,000000,6.9405,6.9567,6.8682,6.9243,4171127,0
+BA.US,D,19850117,000000,6.8924,6.9085,6.4186,6.7074,24527627,0
+BA.US,D,19850118,000000,6.6512,6.7074,6.5068,6.5068,6581875,0
+BA.US,D,19850121,000000,6.5473,6.7961,6.5308,6.7639,5878564,0
+BA.US,D,19850122,000000,6.8363,6.9405,6.8363,6.9085,7402824,0
+BA.US,D,19850123,000000,6.9085,6.9567,6.7961,6.9405,4042562,0
+BA.US,D,19850124,000000,6.9646,7.069,6.8762,6.9243,3814848,0
+BA.US,D,19850125,000000,6.9567,7.013,6.8924,7.013,2177991,0
+BA.US,D,19850128,000000,7.013,7.3021,6.9968,7.2136,4616471,0
+BA.US,D,19850129,000000,7.2136,7.2136,7.1094,7.1735,4135831,0
+BA.US,D,19850130,000000,7.3182,7.3182,7.2136,7.27,4526561,0
+BA.US,D,19850131,000000,7.1978,7.2541,7.1816,7.2455,3019107,0
+BA.US,D,19850201,000000,7.2136,7.2455,7.1575,7.2298,2151107,0
+BA.US,D,19850204,000000,7.2298,7.3745,7.1816,7.3262,2924155,0
+BA.US,D,19850205,000000,7.3422,7.4065,7.2861,7.3584,4916447,0
+BA.US,D,19850206,000000,7.3745,7.4468,7.1094,7.1575,8365777,0
+BA.US,D,19850207,000000,7.1735,7.3422,7.1735,7.3021,8164948,0
+BA.US,D,19850208,000000,7.3262,7.4065,7.2455,7.4065,3830811,0
+BA.US,D,19850211,000000,7.4146,7.4146,7.3021,7.4065,1834321,0
+BA.US,D,19850212,000000,7.3745,7.4785,7.3262,7.4625,2588887,0
+BA.US,D,19850213,000000,7.487,7.72,7.487,7.7037,6605401,0
+BA.US,D,19850214,000000,7.72,7.72,7.6073,7.6073,5173576,0
+BA.US,D,19850215,000000,7.6073,7.6315,7.5592,7.5592,2104048,0
+BA.US,D,19850219,000000,7.5592,7.5592,7.4625,7.4625,1389814,0
+BA.US,D,19850220,000000,7.4625,7.535,7.4306,7.4625,3485463,0
+BA.US,D,19850221,000000,7.4468,7.4625,7.3904,7.3904,1234367,0
+BA.US,D,19850222,000000,7.3904,7.4625,7.3745,7.3904,1411665,0
+BA.US,D,19850225,000000,7.3584,7.4146,7.3021,7.4065,1410825,0
+BA.US,D,19850226,000000,7.4146,7.6478,7.4065,7.5913,2955247,0
+BA.US,D,19850227,000000,7.5913,7.6315,7.5512,7.5754,2631742,0
+BA.US,D,19850228,000000,7.5913,7.6232,7.5592,7.6073,1382252,0
+BA.US,D,19850301,000000,7.6478,7.7681,7.6073,7.7357,3584612,0
+BA.US,D,19850304,000000,7.7681,7.7681,7.5592,7.5913,2803998,0
+BA.US,D,19850305,000000,7.5913,7.6232,7.3745,7.6073,4124909,0
+BA.US,D,19850306,000000,7.5512,7.6073,7.4468,7.4625,3067848,0
+BA.US,D,19850307,000000,7.3262,7.4306,7.3262,7.3745,2234293,0
+BA.US,D,19850308,000000,7.4065,7.487,7.3904,7.4146,1766261,0
+BA.US,D,19850311,000000,7.4306,7.4468,7.3904,7.4306,882292,0
+BA.US,D,19850312,000000,7.4065,7.519,7.4065,7.519,1885577,0
+BA.US,D,19850313,000000,7.519,7.6073,7.3584,7.3584,2146062,0
+BA.US,D,19850314,000000,7.3021,7.3584,7.1416,7.2541,3399751,0
+BA.US,D,19850315,000000,7.2541,7.2541,7.1416,7.1978,3349338,0
+BA.US,D,19850318,000000,7.1735,7.2136,6.9646,6.9646,3495544,0
+BA.US,D,19850319,000000,7.037,7.1816,6.9968,7.1735,2885506,0
+BA.US,D,19850320,000000,7.2298,7.2455,7.1735,7.2136,2540153,0
+BA.US,D,19850321,000000,7.2298,7.3904,7.1978,7.3745,2157827,0
+BA.US,D,19850322,000000,7.3584,7.3584,7.2455,7.2455,1225123,0
+BA.US,D,19850325,000000,7.1978,7.2136,7.053,7.0853,2392262,0
+BA.US,D,19850326,000000,7.053,7.1816,7.037,7.1255,1760375,0
+BA.US,D,19850327,000000,7.1416,7.2298,7.1255,7.1816,1126810,0
+BA.US,D,19850328,000000,7.2136,7.4065,7.2136,7.4065,2059514,0
+BA.US,D,19850329,000000,7.3422,7.3584,7.2298,7.2541,2541829,0
+BA.US,D,19850401,000000,7.2541,7.3021,7.2136,7.2541,1592323,0
+BA.US,D,19850402,000000,7.27,7.27,7.0853,7.0853,1762899,0
+BA.US,D,19850403,000000,7.0853,7.0853,6.7316,6.8924,5444146,0
+BA.US,D,19850404,000000,6.852,6.8924,6.7802,6.8762,3048513,0
+BA.US,D,19850408,000000,6.9085,6.9646,6.9085,6.9243,2556117,0
+BA.US,D,19850409,000000,6.8682,6.9085,6.6032,6.8039,3043479,0
+BA.US,D,19850410,000000,6.8363,7.053,6.8363,6.9646,4402197,0
+BA.US,D,19850411,000000,7.029,7.1013,7.013,7.069,3252709,0
+BA.US,D,19850412,000000,7.053,7.0853,7.029,7.069,1859528,0
+BA.US,D,19850415,000000,7.069,7.1094,7.029,7.069,1478045,0
+BA.US,D,19850416,000000,7.053,7.1094,7.053,7.0853,2415791,0
+BA.US,D,19850417,000000,7.1094,7.1978,7.1013,7.1978,1360402,0
+BA.US,D,19850418,000000,7.27,7.2861,7.2298,7.2861,1962883,0
+BA.US,D,19850419,000000,7.27,7.3182,7.2455,7.3021,1267976,0
+BA.US,D,19850422,000000,7.3021,7.3021,7.1978,7.1978,1394859,0
+BA.US,D,19850423,000000,7.2298,7.2298,7.1013,7.1735,2143538,0
+BA.US,D,19850424,000000,7.1978,7.3021,7.1978,7.2541,3718217,0
+BA.US,D,19850425,000000,7.2541,7.3745,7.2455,7.3422,3539243,0
+BA.US,D,19850426,000000,7.3182,7.3422,7.2136,7.2136,1564592,0
+BA.US,D,19850429,000000,7.1816,7.1816,7.037,7.0853,2530910,0
+BA.US,D,19850430,000000,7.0853,7.1013,6.9085,7.013,4942498,0
+BA.US,D,19850501,000000,7.013,7.029,6.852,6.8682,5382801,0
+BA.US,D,19850502,000000,6.8682,6.8762,6.587,6.6595,8198564,0
+BA.US,D,19850503,000000,6.6512,6.8039,6.6192,6.7316,5178613,0
+BA.US,D,19850506,000000,6.7316,6.7802,6.6595,6.7074,2545193,0
+BA.US,D,19850507,000000,6.7074,6.7961,6.6917,6.6917,4274481,0
+BA.US,D,19850508,000000,6.6917,6.8201,6.6756,6.7639,5498762,0
+BA.US,D,19850509,000000,6.7961,7.053,6.7802,7.029,8094367,0
+BA.US,D,19850510,000000,7.1416,7.2861,7.1416,7.2298,6218877,0
+BA.US,D,19850513,000000,7.2541,7.2541,7.1735,7.1978,1473001,0
+BA.US,D,19850514,000000,7.2136,7.27,7.1735,7.1978,1786420,0
+BA.US,D,19850515,000000,7.1978,7.27,7.1816,7.1978,1798187,0
+BA.US,D,19850516,000000,7.2136,7.27,7.1735,7.2455,2337646,0
+BA.US,D,19850517,000000,7.2298,7.3584,7.2136,7.3182,2442679,0
+BA.US,D,19850520,000000,7.519,7.519,7.4306,7.487,5181134,0
+BA.US,D,19850521,000000,7.5029,7.519,7.4065,7.4065,3887951,0
+BA.US,D,19850522,000000,7.3745,7.3904,7.3182,7.3904,1476364,0
+BA.US,D,19850523,000000,7.3904,7.4625,7.3745,7.4146,2306553,0
+BA.US,D,19850524,000000,7.4065,7.4146,7.3745,7.3904,1267976,0
+BA.US,D,19850528,000000,7.4065,7.4146,7.3182,7.3745,1144454,0
+BA.US,D,19850529,000000,7.3904,7.4468,7.3904,7.4306,3356900,0
+BA.US,D,19850530,000000,7.4306,7.4306,7.3584,7.4306,1866249,0
+BA.US,D,19850531,000000,7.4065,7.72,7.3904,7.72,4942498,0
+BA.US,D,19850603,000000,7.8404,7.8404,7.6956,7.7037,4236665,0
+BA.US,D,19850604,000000,7.7037,7.72,7.5512,7.5512,3339251,0
+BA.US,D,19850605,000000,7.7681,7.7842,7.7037,7.7842,7365009,0
+BA.US,D,19850606,000000,7.7842,8.1296,7.72,8.1296,5430698,0
+BA.US,D,19850607,000000,8.0735,8.0971,7.937,7.9851,3144307,0
+BA.US,D,19850610,000000,7.9285,7.9445,7.7277,7.8567,2022264,0
+BA.US,D,19850611,000000,7.8404,7.8567,7.7519,7.8404,1459838,0
+BA.US,D,19850612,000000,7.8567,7.9285,7.7277,7.8165,2127019,0
+BA.US,D,19850613,000000,7.6392,7.7519,7.5754,7.5995,2269299,0
+BA.US,D,19850614,000000,7.6392,7.7037,7.6232,7.6636,1165744,0
+BA.US,D,19850617,000000,7.6636,7.7918,7.6392,7.7277,1917505,0
+BA.US,D,19850618,000000,7.7037,7.7519,7.6392,7.7519,2276024,0
+BA.US,D,19850619,000000,7.7519,7.7519,7.6879,7.6879,1454236,0
+BA.US,D,19850620,000000,7.6636,7.6879,7.5754,7.6636,1474404,0
+BA.US,D,19850621,000000,7.5995,7.6879,7.535,7.5754,2460888,0
+BA.US,D,19850624,000000,7.5512,7.5754,7.5109,7.5754,1229602,0
+BA.US,D,19850625,000000,7.5754,7.7758,7.5754,7.6879,2639023,0
+BA.US,D,19850626,000000,7.6879,7.7037,7.6232,7.7037,1626771,0
+BA.US,D,19850627,000000,7.7037,7.7519,7.6636,7.7277,1164621,0
+BA.US,D,19850628,000000,7.7918,7.8165,7.7519,7.7918,2110213,0
+BA.US,D,19850701,000000,7.8165,7.9285,7.7758,7.9046,1738810,0
+BA.US,D,19850702,000000,7.9046,8.0812,7.9046,8.0812,2962253,0
+BA.US,D,19850703,000000,8.1212,8.1612,8.0088,8.0571,2356130,0
+BA.US,D,19850705,000000,8.1212,8.1454,8.0571,8.1454,2021702,0
+BA.US,D,19850708,000000,8.0971,8.2104,8.0571,8.1612,1528738,0
+BA.US,D,19850709,000000,8.1612,8.1612,8.0571,8.0971,1476642,0
+BA.US,D,19850710,000000,8.0571,8.1454,8.0088,8.1454,1817795,0
+BA.US,D,19850711,000000,8.1454,8.1612,8.0088,8.0571,1564592,0
+BA.US,D,19850712,000000,8.0571,8.2733,8.0571,8.2339,3003142,0
+BA.US,D,19850715,000000,8.2496,8.4513,8.2339,8.2978,3212652,0
+BA.US,D,19850716,000000,8.3626,8.6192,8.2978,8.5796,3405353,0
+BA.US,D,19850717,000000,8.7078,8.7954,8.6425,8.6838,3557163,0
+BA.US,D,19850718,000000,8.6838,8.6838,8.5311,8.5796,2851335,0
+BA.US,D,19850719,000000,8.5153,8.6425,8.4513,8.467,1511935,0
+BA.US,D,19850722,000000,8.467,8.467,8.2733,8.3145,1272175,0
+BA.US,D,19850723,000000,8.2733,8.5796,8.2339,8.4912,2186396,0
+BA.US,D,19850724,000000,8.4021,8.467,8.2339,8.2978,2142143,0
+BA.US,D,19850725,000000,8.2339,8.2496,8.1454,8.1865,2590845,0
+BA.US,D,19850726,000000,8.1212,8.2104,8.0971,8.2104,1910786,0
+BA.US,D,19850729,000000,8.1865,8.2104,7.9929,8.0333,1698475,0
+BA.US,D,19850730,000000,7.9929,8.1212,7.9929,8.0088,2263141,0
+BA.US,D,19850731,000000,8.1212,8.4021,8.1212,8.4021,3070367,0
+BA.US,D,19850801,000000,8.4912,8.7954,8.4912,8.6838,5438258,0
+BA.US,D,19850802,000000,8.6838,8.7561,8.6037,8.667,1732646,0
+BA.US,D,19850805,000000,8.667,8.667,8.5311,8.6037,1822839,0
+BA.US,D,19850806,000000,8.4021,8.6425,8.3626,8.4021,2663670,0
+BA.US,D,19850807,000000,8.4268,8.5796,8.4021,8.5543,2370696,0
+BA.US,D,19850808,000000,8.5796,8.7078,8.5796,8.6838,2428956,0
+BA.US,D,19850809,000000,8.667,8.6838,8.6192,8.6838,2621656,0
+BA.US,D,19850812,000000,8.4912,8.6037,8.4912,8.5153,2557235,0
+BA.US,D,19850813,000000,8.467,8.6192,8.4513,8.5543,3068684,0
+BA.US,D,19850814,000000,8.5153,8.5543,8.467,8.467,1506330,0
+BA.US,D,19850815,000000,8.4021,8.4513,8.2104,8.4021,2537071,0
+BA.US,D,19850816,000000,8.3382,8.4021,8.0971,8.1865,1878855,0
+BA.US,D,19850819,000000,8.0971,8.2104,8.0971,8.1454,2227287,0
+BA.US,D,19850820,000000,8.1454,8.3145,8.1212,8.2733,2458086,0
+BA.US,D,19850821,000000,8.2733,8.4513,8.2339,8.4513,2383577,0
+BA.US,D,19850822,000000,8.3626,8.3626,8.1865,8.2978,2994739,0
+BA.US,D,19850823,000000,8.2496,8.2496,8.0812,8.0971,1989211,0
+BA.US,D,19850826,000000,8.0812,8.1865,7.9689,8.1865,2385822,0
+BA.US,D,19850827,000000,8.2496,8.3626,8.2496,8.3382,1356766,0
+BA.US,D,19850828,000000,8.3626,8.5311,8.3145,8.4912,1323715,0
+BA.US,D,19850829,000000,8.4513,8.5311,8.4268,8.5311,1785302,0
+BA.US,D,19850830,000000,8.5153,8.5311,8.3792,8.3792,883970,0
+BA.US,D,19850903,000000,8.3792,8.4021,8.2339,8.2733,1623413,0
+BA.US,D,19850904,000000,8.2339,8.2496,8.0571,8.0971,2236253,0
+BA.US,D,19850905,000000,8.2978,8.5153,8.2733,8.3792,3522434,0
+BA.US,D,19850906,000000,8.3792,8.4912,8.3792,8.4912,2332043,0
+BA.US,D,19850909,000000,8.467,8.4912,8.2733,8.4268,2430635,0
+BA.US,D,19850910,000000,8.4268,8.4513,8.3145,8.3626,1766818,0
+BA.US,D,19850911,000000,8.3626,8.3792,8.2978,8.2978,1845241,0
+BA.US,D,19850912,000000,8.3145,8.3382,8.2339,8.2339,1933747,0
+BA.US,D,19850913,000000,8.2104,8.2339,7.9929,8.1212,2134859,0
+BA.US,D,19850916,000000,8.0812,8.0812,7.9689,8.0333,1201035,0
+BA.US,D,19850917,000000,7.9929,8.0088,7.8404,7.8805,3540357,0
+BA.US,D,19850918,000000,7.8805,8.0571,7.8805,8.0333,2230088,0
+BA.US,D,19850919,000000,8.0088,8.1612,8.0088,8.1212,2543229,0
+BA.US,D,19850920,000000,8.1865,8.3145,8.1612,8.1612,2364533,0
+BA.US,D,19850923,000000,8.2339,8.3382,8.1612,8.1612,3377907,0
+BA.US,D,19850924,000000,8.1612,8.2733,7.9689,8.0088,1620610,0
+BA.US,D,19850925,000000,8.0088,8.0333,7.7918,7.8404,1786983,0
+BA.US,D,19850926,000000,7.7758,7.9285,7.7519,7.9046,1511374,0
+BA.US,D,19850930,000000,7.9285,7.9445,7.8165,7.9046,1896217,0
+BA.US,D,19851001,000000,7.8805,8.1454,7.8567,8.1212,1650859,0
+BA.US,D,19851002,000000,8.1612,8.2339,8.0971,8.1454,1868210,0
+BA.US,D,19851003,000000,8.1454,8.2496,8.0971,8.0971,1424546,0
+BA.US,D,19851004,000000,8.0812,8.1212,7.8567,7.8567,1461521,0
+BA.US,D,19851007,000000,7.8404,7.8404,7.6879,7.7519,2124778,0
+BA.US,D,19851008,000000,7.6636,7.7037,7.2298,7.6636,4954822,0
+BA.US,D,19851009,000000,7.6636,7.6879,7.5754,7.5754,1576918,0
+BA.US,D,19851010,000000,7.5995,7.5995,7.487,7.487,1771298,0
+BA.US,D,19851011,000000,7.5109,7.6392,7.5109,7.5995,1751689,0
+BA.US,D,19851014,000000,7.5995,7.7519,7.5754,7.7277,1790904,0
+BA.US,D,19851015,000000,7.8404,7.9929,7.7277,7.8165,3267550,0
+BA.US,D,19851016,000000,7.7918,7.9046,7.6879,7.8567,1708558,0
+BA.US,D,19851017,000000,7.9285,8.0088,7.9046,7.9689,3634468,0
+BA.US,D,19851018,000000,8.0333,8.0333,7.8567,7.9046,2248014,0
+BA.US,D,19851021,000000,7.9445,7.9689,7.6636,7.6636,2794194,0
+BA.US,D,19851022,000000,7.7519,7.9929,7.7519,7.9046,3081571,0
+BA.US,D,19851023,000000,7.9689,8.2496,7.9445,8.1865,3671441,0
+BA.US,D,19851024,000000,8.2104,8.2978,8.0812,8.0971,3785719,0
+BA.US,D,19851025,000000,8.0971,8.1454,7.8805,7.9445,1272175,0
+BA.US,D,19851028,000000,7.9285,7.9285,7.7519,7.8404,2903993,0
+BA.US,D,19851029,000000,7.8567,7.9689,7.8567,7.9046,2935359,0
+BA.US,D,19851030,000000,8.0333,8.1212,7.9929,8.0812,3198648,0
+BA.US,D,19851031,000000,8.1212,8.1212,7.9445,7.9929,2029542,0
+BA.US,D,19851101,000000,7.9689,7.9929,7.8805,7.9689,1862607,0
+BA.US,D,19851104,000000,7.9689,8.0333,7.8567,7.9689,993205,0
+BA.US,D,19851105,000000,7.9929,8.1454,7.9689,8.1454,2673755,0
+BA.US,D,19851106,000000,8.1612,8.1865,7.9285,8.0971,2875981,0
+BA.US,D,19851107,000000,8.0971,8.2978,8.0812,8.2339,5713870,0
+BA.US,D,19851108,000000,8.2733,8.3145,8.1612,8.1865,4336939,0
+BA.US,D,19851111,000000,8.2339,8.2496,8.1612,8.2339,4035561,0
+BA.US,D,19851112,000000,8.2978,8.4268,8.2496,8.3382,5000196,0
+BA.US,D,19851113,000000,8.3626,8.4021,8.3145,8.3626,2295633,0
+BA.US,D,19851114,000000,8.3382,8.4268,8.3145,8.3792,2371816,0
+BA.US,D,19851115,000000,8.4021,8.4268,8.2496,8.2733,3254664,0
+BA.US,D,19851118,000000,8.2733,8.3382,8.1865,8.2104,1685031,0
+BA.US,D,19851119,000000,8.2733,8.3145,8.0971,8.1865,2964490,0
+BA.US,D,19851120,000000,8.2339,8.2733,8.1612,8.2339,1465443,0
+BA.US,D,19851121,000000,8.2978,8.5153,8.2339,8.3626,4344225,0
+BA.US,D,19851122,000000,8.3792,8.4513,8.3145,8.3792,2771788,0
+BA.US,D,19851125,000000,8.4021,8.4021,7.9929,8.2978,1900138,0
+BA.US,D,19851126,000000,8.3626,8.3626,8.2339,8.2733,1892857,0
+BA.US,D,19851127,000000,8.3145,8.5153,8.2733,8.4513,2078839,0
+BA.US,D,19851129,000000,8.5543,8.7078,8.4912,8.5543,1807150,0
+BA.US,D,19851202,000000,8.5311,8.5543,8.4912,8.5311,1603803,0
+BA.US,D,19851203,000000,8.5153,8.6425,8.5153,8.6425,1458157,0
+BA.US,D,19851204,000000,8.7078,8.7725,8.6425,8.7323,3133108,0
+BA.US,D,19851205,000000,8.7725,9.0376,8.7561,8.837,7170346,0
+BA.US,D,19851206,000000,8.7078,8.837,8.667,8.837,2413268,0
+BA.US,D,19851209,000000,8.9233,8.9898,8.8611,8.9487,3508430,0
+BA.US,D,19851210,000000,8.9487,9.0123,8.885,8.9233,3173440,0
+BA.US,D,19851211,000000,8.9898,9.1426,8.9487,9.0606,3103974,0
+BA.US,D,19851212,000000,9.0768,9.1023,8.7323,8.8213,4210337,0
+BA.US,D,19851213,000000,8.8611,9.1263,8.8611,9.0376,3333092,0
+BA.US,D,19851216,000000,9.0606,9.1426,9.0606,9.1023,2814923,0
+BA.US,D,19851217,000000,9.0606,9.1263,9.0123,9.0606,2940961,0
+BA.US,D,19851218,000000,9.0123,9.0376,8.837,8.885,2223926,0
+BA.US,D,19851219,000000,8.885,8.885,8.7561,8.837,1776905,0
+BA.US,D,19851220,000000,8.9094,8.9233,8.7725,8.837,2587486,0
+BA.US,D,19851223,000000,8.837,8.885,8.4912,8.5311,2485533,0
+BA.US,D,19851224,000000,8.4912,8.5153,8.2978,8.4513,2020023,0
+BA.US,D,19851226,000000,8.4912,8.5796,8.4912,8.5311,2602048,0
+BA.US,D,19851227,000000,8.6425,8.7954,8.6037,8.7323,2169594,0
+BA.US,D,19851230,000000,8.7725,9.0768,8.7725,9.0123,2926398,0
+BA.US,D,19851231,000000,9.1263,9.189,9.0606,9.1023,3405914,0
+BA.US,D,19860102,000000,9.1652,9.2064,9.0123,9.1426,3218809,0
+BA.US,D,19860103,000000,9.2298,9.3192,9.2064,9.2801,2774591,0
+BA.US,D,19860106,000000,9.3192,9.3192,9.2298,9.2801,1951121,0
+BA.US,D,19860107,000000,9.2957,9.2957,9.2064,9.2548,2830045,0
+BA.US,D,19860108,000000,9.2548,9.2548,8.7561,8.7561,4094940,0
+BA.US,D,19860109,000000,8.7323,8.8213,8.6037,8.8213,3647915,0
+BA.US,D,19860110,000000,8.9233,8.9728,8.3145,8.3626,3168959,0
+BA.US,D,19860113,000000,8.3626,8.5311,8.3145,8.4513,5274687,0
+BA.US,D,19860114,000000,8.4268,8.467,8.0971,8.1865,6884654,0
+BA.US,D,19860115,000000,8.2978,8.4912,8.2104,8.4912,5937947,0
+BA.US,D,19860116,000000,8.6037,8.6037,8.3626,8.3626,4217617,0
+BA.US,D,19860117,000000,8.4268,8.4268,8.1865,8.2496,4378396,0
+BA.US,D,19860120,000000,8.2733,8.4268,8.1612,8.4268,3089974,0
+BA.US,D,19860121,000000,8.5311,8.5311,8.3792,8.5153,3306763,0
+BA.US,D,19860122,000000,8.4912,8.4912,8.2104,8.2733,2534271,0
+BA.US,D,19860123,000000,8.3145,8.4268,8.1454,8.1612,5353670,0
+BA.US,D,19860124,000000,8.1612,8.3145,8.1454,8.2978,5060697,0
+BA.US,D,19860127,000000,8.2978,8.3382,8.0088,8.1454,5531253,0
+BA.US,D,19860128,000000,8.1454,8.2978,8.0571,8.2978,8195484,0
+BA.US,D,19860129,000000,8.3145,8.3792,8.2104,8.3145,7002290,0
+BA.US,D,19860130,000000,8.3145,8.4513,8.2733,8.3145,4470827,0
+BA.US,D,19860131,000000,8.2733,8.5153,8.2733,8.4021,3344294,0
+BA.US,D,19860203,000000,8.4268,8.467,8.2733,8.3792,6498126,0
+BA.US,D,19860204,000000,8.1612,8.3792,7.9689,8.1612,4739710,0
+BA.US,D,19860205,000000,8.1865,8.1865,7.9929,8.0571,4468581,0
+BA.US,D,19860206,000000,8.2104,8.2496,8.0971,8.1212,4827100,0
+BA.US,D,19860207,000000,8.0333,8.3626,8.0333,8.3626,5396245,0
+BA.US,D,19860210,000000,8.4021,8.6192,8.3792,8.6192,4195213,0
+BA.US,D,19860211,000000,8.6192,8.6192,8.467,8.5311,3311803,0
+BA.US,D,19860212,000000,8.5543,8.7078,8.5543,8.7078,3608142,0
+BA.US,D,19860213,000000,8.7078,8.7078,8.5543,8.6838,2186396,0
+BA.US,D,19860214,000000,8.7078,8.7078,8.6425,8.7078,1826194,0
+BA.US,D,19860218,000000,8.7561,8.7725,8.5311,8.6037,4597982,0
+BA.US,D,19860219,000000,8.4912,8.6192,8.3382,8.4912,5510523,0
+BA.US,D,19860220,000000,8.4268,8.6192,8.3792,8.6192,2826123,0
+BA.US,D,19860221,000000,8.667,8.8213,8.6425,8.7078,5769891,0
+BA.US,D,19860224,000000,8.7561,8.9898,8.7323,8.9487,6722201,0
+BA.US,D,19860225,000000,9.0376,9.0606,8.8213,8.8213,3601980,0
+BA.US,D,19860226,000000,8.9233,9.2064,8.9094,9.2064,4868552,0
+BA.US,D,19860227,000000,9.2957,9.3413,9.189,9.3192,3940892,0
+BA.US,D,19860228,000000,9.3816,9.4056,9.2957,9.2957,4431050,0
+BA.US,D,19860303,000000,9.3192,9.3413,9.1023,9.2064,3748745,0
+BA.US,D,19860304,000000,9.3413,9.4056,9.189,9.2298,4075897,0
+BA.US,D,19860305,000000,9.2298,9.2548,9.1426,9.2298,2179116,0
+BA.US,D,19860306,000000,9.357,9.3816,9.2801,9.3413,2577403,0
+BA.US,D,19860307,000000,9.4056,9.4935,9.3816,9.4935,2887183,0
+BA.US,D,19860310,000000,9.4707,9.623,9.4478,9.601,1638538,0
+BA.US,D,19860311,000000,9.511,9.585,9.2548,9.3413,4055168,0
+BA.US,D,19860312,000000,9.511,9.56,9.3192,9.357,4133036,0
+BA.US,D,19860313,000000,9.3413,9.3413,9.1426,9.2064,3766674,0
+BA.US,D,19860314,000000,9.2298,9.4056,9.2298,9.2957,2630623,0
+BA.US,D,19860317,000000,9.2801,9.3192,9.1426,9.2548,2137661,0
+BA.US,D,19860318,000000,9.2957,9.585,9.2548,9.511,2692804,0
+BA.US,D,19860319,000000,9.585,9.623,9.511,9.585,2036267,0
+BA.US,D,19860320,000000,9.623,9.888,9.601,9.888,2782990,0
+BA.US,D,19860321,000000,9.888,9.992,9.623,9.623,2973453,0
+BA.US,D,19860324,000000,9.713,9.837,9.357,9.752,2321401,0
+BA.US,D,19860325,000000,9.736,9.736,9.537,9.601,2717449,0
+BA.US,D,19860326,000000,9.601,9.778,9.601,9.713,2219447,0
+BA.US,D,19860327,000000,9.932,10.056,9.932,9.969,2678236,0
+BA.US,D,19860331,000000,10.016,10.056,9.837,9.932,2011055,0
+BA.US,D,19860401,000000,9.864,9.864,9.646,9.752,3438966,0
+BA.US,D,19860402,000000,9.663,9.688,9.56,9.646,2370137,0
+BA.US,D,19860403,000000,9.663,9.713,9.2298,9.4478,3798607,0
+BA.US,D,19860404,000000,9.4304,9.4478,9.357,9.4056,4256837,0
+BA.US,D,19860407,000000,9.3413,9.56,9.3192,9.4478,1865971,0
+BA.US,D,19860408,000000,9.623,9.778,9.537,9.736,1933191,0
+BA.US,D,19860409,000000,9.837,9.837,9.736,9.837,2202639,0
+BA.US,D,19860410,000000,9.969,9.969,9.837,9.864,2015541,0
+BA.US,D,19860411,000000,9.906,9.932,9.837,9.864,1581958,0
+BA.US,D,19860414,000000,9.906,9.906,9.817,9.864,1245288,0
+BA.US,D,19860415,000000,9.906,9.992,9.837,9.932,1896783,0
+BA.US,D,19860416,000000,10.081,10.185,10.031,10.169,2020584,0
+BA.US,D,19860417,000000,10.235,10.339,10.185,10.298,3219932,0
+BA.US,D,19860418,000000,10.298,10.339,9.932,10.169,2141021,0
+BA.US,D,19860421,000000,10.124,10.274,10.107,10.235,1546104,0
+BA.US,D,19860422,000000,10.298,10.322,9.969,10.107,1542184,0
+BA.US,D,19860423,000000,10.107,10.124,10.016,10.124,1328196,0
+BA.US,D,19860424,000000,10.124,10.169,9.932,9.953,2229531,0
+BA.US,D,19860425,000000,9.953,9.992,9.817,9.817,2324762,0
+BA.US,D,19860428,000000,9.906,10.147,9.817,10.147,1986971,0
+BA.US,D,19860429,000000,10.185,10.209,9.932,10.031,2590288,0
+BA.US,D,19860430,000000,10.031,10.107,9.799,9.799,3549321,0
+BA.US,D,19860501,000000,9.752,9.837,9.585,9.688,3672003,0
+BA.US,D,19860502,000000,9.736,9.752,9.585,9.646,2515784,0
+BA.US,D,19860505,000000,9.646,9.969,9.646,9.953,4995714,0
+BA.US,D,19860506,000000,9.992,10.107,9.932,9.992,2876540,0
+BA.US,D,19860507,000000,10.016,10.016,9.799,9.799,1840205,0
+BA.US,D,19860508,000000,9.778,9.953,9.778,9.906,1530420,0
+BA.US,D,19860509,000000,9.864,10.016,9.837,10.016,1292344,0
+BA.US,D,19860512,000000,9.969,9.992,9.888,9.969,1441351,0
+BA.US,D,19860513,000000,9.932,9.932,9.713,9.799,2009376,0
+BA.US,D,19860514,000000,9.817,9.817,9.713,9.713,2093969,0
+BA.US,D,19860515,000000,9.713,9.713,9.585,9.601,1367407,0
+BA.US,D,19860516,000000,9.585,9.601,9.4478,9.4478,2406551,0
+BA.US,D,19860519,000000,9.537,9.537,9.3192,9.4707,2881583,0
+BA.US,D,19860520,000000,9.4707,9.646,9.4304,9.646,2220571,0
+BA.US,D,19860521,000000,9.688,9.713,9.646,9.688,2104048,0
+BA.US,D,19860522,000000,9.736,9.969,9.736,9.969,2228409,0
+BA.US,D,19860523,000000,9.992,10.185,9.992,10.056,2264816,0
+BA.US,D,19860527,000000,10.107,10.209,9.992,10.185,2012178,0
+BA.US,D,19860528,000000,10.235,10.26,10.107,10.124,1832922,0
+BA.US,D,19860529,000000,10.147,10.147,10.031,10.147,1623968,0
+BA.US,D,19860530,000000,10.107,10.169,10.031,10.147,1797631,0
+BA.US,D,19860602,000000,10.081,10.107,9.953,10.016,1063227,0
+BA.US,D,19860603,000000,9.932,9.969,9.888,9.932,1411101,0
+BA.US,D,19860604,000000,10.107,10.169,9.992,10.081,2556677,0
+BA.US,D,19860605,000000,10.081,10.185,10.056,10.169,2031225,0
+BA.US,D,19860606,000000,10.274,10.451,10.169,10.451,2753860,0
+BA.US,D,19860609,000000,10.451,10.451,10.124,10.235,3276516,0
+BA.US,D,19860610,000000,10.26,10.564,10.209,10.514,2310198,0
+BA.US,D,19860611,000000,10.564,10.577,10.409,10.541,1871571,0
+BA.US,D,19860612,000000,10.541,10.541,10.364,10.364,2160065,0
+BA.US,D,19860613,000000,10.409,10.646,10.364,10.577,2193677,0
+BA.US,D,19860616,000000,10.693,10.798,10.646,10.756,2258099,0
+BA.US,D,19860617,000000,10.843,10.974,10.782,10.974,3328608,0
+BA.US,D,19860618,000000,10.951,10.999,10.798,10.933,3595818,0
+BA.US,D,19860619,000000,10.843,10.951,10.843,10.843,2063716,0
+BA.US,D,19860620,000000,10.843,11.102,10.843,11.102,3875911,0
+BA.US,D,19860623,000000,11.06,11.242,11.014,11.15,4144236,0
+BA.US,D,19860624,000000,11.166,11.166,11.087,11.15,2271542,0
+BA.US,D,19860625,000000,11.102,11.188,11.06,11.087,2837329,0
+BA.US,D,19860626,000000,11.06,11.06,10.886,10.951,1862607,0
+BA.US,D,19860627,000000,10.951,10.951,10.798,10.798,1607166,0
+BA.US,D,19860630,000000,10.782,11.036,10.782,10.974,2440158,0
+BA.US,D,19860701,000000,11.036,11.242,10.933,11.214,2731456,0
+BA.US,D,19860702,000000,11.242,11.301,11.188,11.256,3102294,0
+BA.US,D,19860703,000000,11.242,11.242,11.102,11.15,1489526,0
+BA.US,D,19860707,000000,11.06,11.087,10.627,10.714,3854621,0
+BA.US,D,19860708,000000,10.491,10.73,10.409,10.73,4628234,0
+BA.US,D,19860709,000000,10.974,11.128,10.822,10.843,3040115,0
+BA.US,D,19860710,000000,10.974,10.974,10.669,10.86,3015465,0
+BA.US,D,19860711,000000,10.886,10.886,10.627,10.73,2118051,0
+BA.US,D,19860714,000000,10.714,10.714,10.491,10.602,1688392,0
+BA.US,D,19860715,000000,10.475,10.541,10.364,10.451,2803718,0
+BA.US,D,19860716,000000,10.409,10.564,10.387,10.541,2579645,0
+BA.US,D,19860717,000000,10.514,10.577,10.491,10.564,1277218,0
+BA.US,D,19860718,000000,10.564,10.669,10.425,10.669,1748894,0
+BA.US,D,19860721,000000,10.564,10.627,10.451,10.475,1575799,0
+BA.US,D,19860722,000000,10.364,10.451,10.274,10.274,3112376,0
+BA.US,D,19860723,000000,10.322,10.409,10.235,10.387,2725293,0
+BA.US,D,19860724,000000,10.451,10.451,10.274,10.322,1651424,0
+BA.US,D,19860725,000000,10.364,10.451,10.339,10.409,775854,0
+BA.US,D,19860728,000000,10.425,10.491,10.235,10.339,2048587,0
+BA.US,D,19860729,000000,10.298,10.322,10.124,10.147,1608289,0
+BA.US,D,19860730,000000,10.147,10.235,10.107,10.185,2296752,0
+BA.US,D,19860731,000000,10.274,10.339,10.147,10.298,2240731,0
+BA.US,D,19860801,000000,10.298,10.409,10.26,10.26,1462641,0
+BA.US,D,19860804,000000,10.209,10.451,10.209,10.425,4114547,0
+BA.US,D,19860805,000000,10.298,10.425,10.298,10.298,1366286,0
+BA.US,D,19860806,000000,10.26,10.364,10.107,10.209,2668716,0
+BA.US,D,19860807,000000,10.26,10.274,10.185,10.185,1264333,0
+BA.US,D,19860808,000000,10.235,10.26,10.124,10.124,1200472,0
+BA.US,D,19860811,000000,10.124,10.274,10.056,10.209,2284430,0
+BA.US,D,19860812,000000,10.26,10.491,10.185,10.475,2223366,0
+BA.US,D,19860813,000000,10.602,10.602,10.409,10.409,2593653,0
+BA.US,D,19860814,000000,10.387,10.425,10.339,10.387,1482248,0
+BA.US,D,19860815,000000,10.364,10.491,10.298,10.322,2423354,0
+BA.US,D,19860818,000000,10.451,10.491,10.425,10.475,2567883,0
+BA.US,D,19860819,000000,10.491,10.491,10.364,10.364,2173512,0
+BA.US,D,19860820,000000,10.514,10.756,10.514,10.714,4625432,0
+BA.US,D,19860821,000000,10.843,10.843,10.73,10.756,2209922,0
+BA.US,D,19860822,000000,10.782,10.782,10.627,10.693,1617250,0
+BA.US,D,19860825,000000,10.714,10.714,10.541,10.564,2068757,0
+BA.US,D,19860826,000000,10.564,10.669,10.564,10.669,2435677,0
+BA.US,D,19860827,000000,10.693,10.73,10.409,10.491,3084372,0
+BA.US,D,19860828,000000,10.514,10.602,10.514,10.602,2022822,0
+BA.US,D,19860829,000000,10.627,10.646,10.451,10.602,2132060,0
+BA.US,D,19860902,000000,10.541,10.541,10.209,10.339,2618297,0
+BA.US,D,19860903,000000,10.298,10.514,10.298,10.491,1261530,0
+BA.US,D,19860904,000000,10.475,10.541,10.409,10.475,2306277,0
+BA.US,D,19860905,000000,10.491,10.564,10.298,10.298,2351651,0
+BA.US,D,19860908,000000,10.26,10.274,10.147,10.235,2000974,0
+BA.US,D,19860909,000000,10.298,10.425,10.26,10.322,1840765,0
+BA.US,D,19860910,000000,10.298,10.322,10.169,10.209,1247529,0
+BA.US,D,19860911,000000,10.26,10.26,9.713,9.799,5333503,0
+BA.US,D,19860912,000000,9.713,9.736,9.3192,9.511,6330073,0
+BA.US,D,19860915,000000,9.646,9.799,9.511,9.778,2181356,0
+BA.US,D,19860916,000000,9.752,9.817,9.646,9.817,1646941,0
+BA.US,D,19860917,000000,9.817,9.969,9.752,9.932,1551711,0
+BA.US,D,19860918,000000,9.817,9.864,9.601,9.799,1864288,0
+BA.US,D,19860919,000000,9.817,9.817,9.56,9.713,2503460,0
+BA.US,D,19860922,000000,9.736,9.778,9.646,9.713,1184786,0
+BA.US,D,19860923,000000,9.736,9.778,9.585,9.601,1393735,0
+BA.US,D,19860924,000000,9.623,9.736,9.511,9.585,3557725,0
+BA.US,D,19860925,000000,9.585,9.585,9.189,9.2957,3812610,0
+BA.US,D,19860926,000000,9.2957,9.4056,9.189,9.3192,1684473,0
+BA.US,D,19860929,000000,9.2298,9.2298,8.9728,9.1023,2405429,0
+BA.US,D,19860930,000000,9.1263,9.4056,9.1263,9.2957,2100126,0
+BA.US,D,19861001,000000,9.357,9.601,9.2957,9.4707,4418164,0
+BA.US,D,19861002,000000,9.4707,9.4707,9.2801,9.2957,3230575,0
+BA.US,D,19861003,000000,9.4056,9.4304,9.1652,9.3192,2501223,0
+BA.US,D,19861006,000000,9.357,9.4707,9.3413,9.4478,1230160,0
+BA.US,D,19861007,000000,9.537,9.537,9.3816,9.4056,2011616,0
+BA.US,D,19861008,000000,9.357,9.4478,9.357,9.4056,1925908,0
+BA.US,D,19861009,000000,9.4056,9.4935,9.2957,9.3192,1427906,0
+BA.US,D,19861010,000000,9.2957,9.357,9.189,9.2064,906379,0
+BA.US,D,19861013,000000,9.2957,9.2957,9.1023,9.1426,1543867,0
+BA.US,D,19861014,000000,9.2548,9.3192,9.189,9.2801,2294511,0
+BA.US,D,19861015,000000,9.4056,9.646,9.2801,9.585,2841809,0
+BA.US,D,19861016,000000,9.663,9.688,9.4935,9.511,2133737,0
+BA.US,D,19861017,000000,9.511,9.511,9.4056,9.4304,1658142,0
+BA.US,D,19861020,000000,9.4056,9.4304,9.3192,9.3413,1757857,0
+BA.US,D,19861021,000000,9.3816,9.4056,9.2801,9.3413,1487845,0
+BA.US,D,19861022,000000,9.2957,9.4478,9.2957,9.4304,1462641,0
+BA.US,D,19861023,000000,9.601,9.752,9.56,9.736,3054681,0
+BA.US,D,19861024,000000,9.736,9.799,9.713,9.778,2366774,0
+BA.US,D,19861027,000000,9.837,9.864,9.511,9.511,2793633,0
+BA.US,D,19861028,000000,9.2298,9.3192,9.0606,9.0606,8850898,0
+BA.US,D,19861029,000000,9.2064,9.2298,9.1263,9.2064,5881928,0
+BA.US,D,19861030,000000,9.537,9.537,9.2298,9.2548,4883678,0
+BA.US,D,19861031,000000,9.2548,9.3413,9.189,9.2064,2087240,0
+BA.US,D,19861103,000000,9.2548,9.2801,9.0768,9.1426,3344294,0
+BA.US,D,19861104,000000,9.1023,9.1023,8.9094,9.0123,8290714,0
+BA.US,D,19861105,000000,8.7078,8.9487,8.667,8.7078,6946274,0
+BA.US,D,19861106,000000,8.7323,9.0606,8.7323,9.0606,5416971,0
+BA.US,D,19861107,000000,9.0376,9.2298,9.0123,9.1652,2912396,0
+BA.US,D,19861110,000000,9.1652,9.189,9.0376,9.1652,2539312,0
+BA.US,D,19861111,000000,9.2064,9.2298,8.9898,9.0606,2068197,0
+BA.US,D,19861112,000000,9.0376,9.0376,8.7725,8.8213,4083180,0
+BA.US,D,19861113,000000,8.8213,8.885,8.7561,8.7725,4273080,0
+BA.US,D,19861114,000000,8.7323,8.7954,8.6838,8.7954,4128551,0
+BA.US,D,19861117,000000,8.7954,8.885,8.7078,8.7078,3643992,0
+BA.US,D,19861118,000000,8.7323,8.7725,8.5311,8.5311,4140878,0
+BA.US,D,19861119,000000,8.5543,8.6425,8.5153,8.5796,3818772,0
+BA.US,D,19861120,000000,8.7561,8.885,8.6192,8.837,3775074,0
+BA.US,D,19861121,000000,8.9487,8.9487,8.7078,8.7725,3778440,0
+BA.US,D,19861124,000000,8.8213,9.0376,8.8213,8.9898,3303962,0
+BA.US,D,19861125,000000,9.0376,9.0606,8.7954,8.7954,4054607,0
+BA.US,D,19861126,000000,8.837,8.885,8.7323,8.7954,3312365,0
+BA.US,D,19861128,000000,8.7954,8.9094,8.7561,8.885,1343880,0
+BA.US,D,19861201,000000,8.8611,8.885,8.6425,8.7561,3775074,0
+BA.US,D,19861202,000000,8.7954,8.885,8.7078,8.885,5769891,0
+BA.US,D,19861203,000000,9.0376,9.2548,9.0376,9.0768,4824302,0
+BA.US,D,19861204,000000,9.1652,9.2064,9.0606,9.1023,2941524,0
+BA.US,D,19861205,000000,9.1426,9.1652,9.0123,9.0376,2367333,0
+BA.US,D,19861208,000000,9.0606,9.1023,8.885,8.9728,2707367,0
+BA.US,D,19861209,000000,9.0376,9.0376,8.9728,8.9898,2343246,0
+BA.US,D,19861210,000000,9.0376,9.1263,9.0123,9.1263,4400238,0
+BA.US,D,19861211,000000,9.1426,9.1426,8.9233,9.0123,4520117,0
+BA.US,D,19861212,000000,8.9898,9.0123,8.885,8.9233,1972963,0
+BA.US,D,19861215,000000,8.9233,9.1023,8.837,9.1023,2985778,0
+BA.US,D,19861216,000000,9.0768,9.1023,9.0123,9.0606,2705683,0
+BA.US,D,19861217,000000,9.0768,9.1023,8.9898,8.9898,2943765,0
+BA.US,D,19861218,000000,9.0606,9.2298,9.0606,9.2064,2305154,0
+BA.US,D,19861219,000000,9.2298,9.3192,9.1263,9.3192,5601833,0
+BA.US,D,19861222,000000,9.2957,9.4056,9.2298,9.3816,2784672,0
+BA.US,D,19861223,000000,9.4056,9.4707,9.3413,9.357,2845733,0
+BA.US,D,19861224,000000,9.4056,9.4478,9.357,9.3816,2707926,0
+BA.US,D,19861226,000000,9.4056,9.4056,9.357,9.3816,1488967,0
+BA.US,D,19861229,000000,9.3816,9.3816,9.189,9.2298,1699597,0
+BA.US,D,19861230,000000,9.2064,9.2064,9.0376,9.0606,3342053,0
+BA.US,D,19861231,000000,9.0606,9.0606,8.885,8.9094,2002093,0
+BA.US,D,19870102,000000,8.9487,9.1023,8.9487,9.0768,1805474,0
+BA.US,D,19870105,000000,9.1263,9.2957,9.0123,9.2957,5208026,0
+BA.US,D,19870106,000000,9.3192,9.3192,8.8611,8.885,8850898,0
+BA.US,D,19870107,000000,8.9233,8.9898,8.837,8.837,14620785,0
+BA.US,D,19870108,000000,8.9233,9.0768,8.9094,9.0606,8010620,0
+BA.US,D,19870109,000000,9.0376,9.1263,8.9728,9.0376,3915682,0
+BA.US,D,19870112,000000,9.0123,9.1652,8.9728,9.0606,2989700,0
+BA.US,D,19870113,000000,9.0606,9.1652,9.0376,9.1652,2589169,0
+BA.US,D,19870114,000000,9.1652,9.189,9.0123,9.0376,4311731,0
+BA.US,D,19870115,000000,9.0768,9.3192,8.9898,9.2298,7282383,0
+BA.US,D,19870116,000000,9.2548,9.2548,8.7725,8.885,12155979,0
+BA.US,D,19870119,000000,8.7561,8.885,8.6037,8.837,6946274,0
+BA.US,D,19870120,000000,8.8611,8.9728,8.837,8.9487,7058311,0
+BA.US,D,19870121,000000,8.885,9.0123,8.885,8.885,5082543,0
+BA.US,D,19870122,000000,8.9094,9.0376,8.885,8.9487,4860152,0
+BA.US,D,19870123,000000,9.0606,9.2548,8.9094,8.9233,8290714,0
+BA.US,D,19870126,000000,8.9233,8.9898,8.837,8.885,3950975,0
+BA.US,D,19870127,000000,8.837,8.8611,8.6192,8.6425,11651812,0
+BA.US,D,19870128,000000,8.6192,8.6425,8.5543,8.6037,9243027,0
+BA.US,D,19870129,000000,8.7078,8.7954,8.6037,8.7561,5209704,0
+BA.US,D,19870130,000000,8.7725,8.7725,8.6425,8.7561,2906233,0
+BA.US,D,19870202,000000,8.7725,8.7954,8.6838,8.6838,4661850,0
+BA.US,D,19870203,000000,8.6425,8.7078,8.6037,8.7078,9355061,0
+BA.US,D,19870204,000000,8.7725,8.7725,8.6425,8.7725,4305570,0
+BA.US,D,19870205,000000,8.837,8.837,8.7323,8.7725,4231067,0
+BA.US,D,19870206,000000,8.7725,8.8611,8.7323,8.7323,4155439,0
+BA.US,D,19870209,000000,8.7561,8.7725,8.7078,8.7323,1732087,0
+BA.US,D,19870210,000000,8.7078,8.7561,8.667,8.7561,3547645,0
+BA.US,D,19870211,000000,8.7561,8.7725,8.667,8.7725,2954411,0
+BA.US,D,19870212,000000,8.7561,8.7725,8.6192,8.7323,4115665,0
+BA.US,D,19870213,000000,8.7078,8.8213,8.6838,8.7323,2684399,0
+BA.US,D,19870217,000000,8.7725,8.837,8.7561,8.837,3847899,0
+BA.US,D,19870218,000000,8.885,9.0376,8.837,9.0123,5380004,0
+BA.US,D,19870219,000000,9.0123,9.2801,8.9898,9.2298,7058311,0
+BA.US,D,19870220,000000,9.2801,9.2801,9.1023,9.2064,4566617,0
+BA.US,D,19870223,000000,9.2064,9.2298,9.1023,9.2064,5395686,0
+BA.US,D,19870224,000000,9.2064,9.2801,9.1426,9.2064,3191927,0
+BA.US,D,19870225,000000,9.189,9.4478,9.1652,9.4478,6330073,0
+BA.US,D,19870226,000000,9.4304,9.537,9.3413,9.4304,4548129,0
+BA.US,D,19870227,000000,9.4478,9.511,9.4304,9.4478,2078279,0
+BA.US,D,19870302,000000,9.4478,9.4478,9.2801,9.2801,2778508,0
+BA.US,D,19870303,000000,9.3192,9.3816,9.2801,9.3816,2233453,0
+BA.US,D,19870304,000000,9.3816,9.4056,9.2801,9.2957,3577895,0
+BA.US,D,19870305,000000,9.2957,9.2957,9.1023,9.1426,5160407,0
+BA.US,D,19870306,000000,9.0606,9.1263,8.9094,9.0376,3735304,0
+BA.US,D,19870309,000000,8.9233,8.9898,8.9094,8.9233,2907915,0
+BA.US,D,19870310,000000,9.0123,9.0123,8.9233,8.9487,3595818,0
+BA.US,D,19870311,000000,8.9728,9.3192,8.7954,9.2957,8066638,0
+BA.US,D,19870312,000000,9.2548,9.2801,9.0606,9.1263,5881928,0
+BA.US,D,19870313,000000,9.1652,9.1652,9.0606,9.1023,1765134,0
+BA.US,D,19870316,000000,9.0606,9.0768,8.9233,8.9233,2246337,0
+BA.US,D,19870317,000000,8.9728,9.0376,8.9487,8.9728,3123023,0
+BA.US,D,19870318,000000,8.9898,9.0606,8.885,9.0123,3667520,0
+BA.US,D,19870319,000000,8.9898,9.0376,8.9728,8.9728,2363974,0
+BA.US,D,19870320,000000,8.9728,9.3192,8.9728,9.2801,4675288,0
+BA.US,D,19870323,000000,9.2801,9.3192,9.1263,9.2064,3003142,0
+BA.US,D,19870324,000000,9.1426,9.189,9.1023,9.189,2991941,0
+BA.US,D,19870325,000000,9.1652,9.2298,9.1023,9.2064,2725853,0
+BA.US,D,19870326,000000,9.189,9.3192,9.1652,9.3192,4004751,0
+BA.US,D,19870327,000000,9.2957,9.4056,9.189,9.189,4274201,0
+BA.US,D,19870330,000000,8.9094,9.0376,8.885,8.9487,3308442,0
+BA.US,D,19870331,000000,8.9728,9.1023,8.9233,9.0376,2705683,0
+BA.US,D,19870401,000000,9.0606,9.1426,8.9728,9.1426,3371743,0
+BA.US,D,19870402,000000,9.1426,9.1426,9.0123,9.0123,2441279,0
+BA.US,D,19870403,000000,8.9898,9.1426,8.9728,9.1023,3372867,0
+BA.US,D,19870406,000000,9.1023,9.1023,8.9094,8.9728,4340859,0
+BA.US,D,19870407,000000,8.9233,8.9898,8.8611,8.8611,3920161,0
+BA.US,D,19870408,000000,8.885,9.0123,8.8611,8.9898,2413827,0
+BA.US,D,19870409,000000,8.9728,9.0123,8.9094,8.9233,2206562,0
+BA.US,D,19870410,000000,8.885,8.9898,8.837,8.9728,2062035,0
+BA.US,D,19870413,000000,8.9233,8.9487,8.837,8.837,2070999,0
+BA.US,D,19870414,000000,8.837,8.837,8.7078,8.7561,5578866,0
+BA.US,D,19870415,000000,8.7954,8.837,8.7561,8.7954,3218809,0
+BA.US,D,19870416,000000,8.7725,8.837,8.7323,8.7561,2535392,0
+BA.US,D,19870420,000000,8.7323,8.7561,8.5311,8.5543,2515784,0
+BA.US,D,19870421,000000,8.4912,8.7561,8.4021,8.7323,3100617,0
+BA.US,D,19870422,000000,8.6838,8.7078,8.5311,8.5796,3531398,0
+BA.US,D,19870423,000000,8.6192,8.6192,8.4513,8.4912,2535392,0
+BA.US,D,19870424,000000,8.4912,8.5311,8.3382,8.3626,3428322,0
+BA.US,D,19870427,000000,8.2496,8.3792,7.8567,7.9929,5713870,0
+BA.US,D,19870428,000000,7.9445,7.9689,7.6232,7.7519,14116621,0
+BA.US,D,19870429,000000,7.7037,7.7918,7.6636,7.7037,5499883,0
+BA.US,D,19870430,000000,7.6879,7.7918,7.6636,7.7519,8290714,0
+BA.US,D,19870501,000000,7.7277,7.9285,7.7277,7.8805,7786549,0
+BA.US,D,19870504,000000,7.7918,7.8404,7.7037,7.7918,4488751,0
+BA.US,D,19870505,000000,7.7918,7.8805,7.7277,7.7918,4081501,0
+BA.US,D,19870506,000000,7.7758,7.8567,7.7758,7.8165,4205296,0
+BA.US,D,19870507,000000,7.8165,7.9285,7.8165,7.9285,4298284,0
+BA.US,D,19870508,000000,7.9689,8.0971,7.9285,8.0333,3802524,0
+BA.US,D,19870511,000000,8.0812,8.1865,7.8567,7.8567,5531812,0
+BA.US,D,19870512,000000,7.9285,7.9445,7.8567,7.8805,3046276,0
+BA.US,D,19870513,000000,7.9285,7.9929,7.8805,7.9285,4375591,0
+BA.US,D,19870514,000000,7.9046,7.9285,7.8165,7.8567,2908474,0
+BA.US,D,19870515,000000,7.8567,7.8567,7.7277,7.7519,4719546,0
+BA.US,D,19870518,000000,7.7277,7.7519,7.535,7.5995,4371671,0
+BA.US,D,19870519,000000,7.5512,7.5754,7.5109,7.5512,3203129,0
+BA.US,D,19870520,000000,7.5109,7.535,7.4468,7.4468,3250185,0
+BA.US,D,19870521,000000,7.535,7.5754,7.4468,7.4468,2414950,0
+BA.US,D,19870522,000000,7.4709,7.535,7.4709,7.535,1755615,0
+BA.US,D,19870526,000000,7.5995,7.5995,7.5109,7.5995,2086124,0
+BA.US,D,19870527,000000,7.5995,7.8805,7.5512,7.8805,3134787,0
+BA.US,D,19870528,000000,7.8805,8.1865,7.7758,8.1454,3450727,0
+BA.US,D,19870529,000000,8.0971,8.0971,7.8567,7.8805,2746018,0
+BA.US,D,19870601,000000,7.8805,7.9046,7.7519,7.8567,2511304,0
+BA.US,D,19870602,000000,7.8567,7.9285,7.8567,7.9046,1820596,0
+BA.US,D,19870603,000000,7.8805,8.0571,7.8805,7.9689,1548346,0
+BA.US,D,19870604,000000,8.0812,8.1454,7.9929,8.1212,1546664,0
+BA.US,D,19870605,000000,8.1212,8.1454,8.0333,8.0812,1820039,0
+BA.US,D,19870608,000000,8.0333,8.1212,8.0088,8.1212,1376367,0
+BA.US,D,19870609,000000,8.0971,8.1865,8.0971,8.1612,2178554,0
+BA.US,D,19870610,000000,8.1865,8.2339,8.0088,8.0571,4927376,0
+BA.US,D,19870611,000000,8.0812,8.0971,7.9445,8.0088,1958401,0
+BA.US,D,19870612,000000,8.0812,8.1212,8.0333,8.0812,2601493,0
+BA.US,D,19870615,000000,8.1212,8.3382,8.0971,8.2978,4206979,0
+BA.US,D,19870616,000000,8.2978,8.3792,8.2978,8.3145,3073164,0
+BA.US,D,19870617,000000,8.3626,8.4021,8.3382,8.3626,3204813,0
+BA.US,D,19870618,000000,8.3792,8.4513,8.3145,8.4021,2943765,0
+BA.US,D,19870619,000000,8.3626,8.4268,8.3626,8.4268,3353256,0
+BA.US,D,19870622,000000,8.3792,8.467,8.3792,8.4513,1654225,0
+BA.US,D,19870623,000000,8.4513,8.4513,8.2104,8.2496,3254664,0
+BA.US,D,19870624,000000,8.2104,8.2733,8.1212,8.1612,2960570,0
+BA.US,D,19870625,000000,8.1612,8.2339,8.1212,8.1865,1924790,0
+BA.US,D,19870626,000000,8.1865,8.2496,8.1454,8.2496,1272741,0
+BA.US,D,19870629,000000,8.2104,8.2733,8.2104,8.2339,1793708,0
+BA.US,D,19870630,000000,8.1865,8.2733,8.1454,8.1612,1904068,0
+BA.US,D,19870701,000000,8.1612,8.1865,8.0812,8.0971,1477204,0
+BA.US,D,19870702,000000,8.0971,8.1612,8.0812,8.1454,2361734,0
+BA.US,D,19870706,000000,8.1612,8.1865,8.0333,8.0812,2423915,0
+BA.US,D,19870707,000000,8.0333,8.1865,8.0333,8.1612,1966242,0
+BA.US,D,19870708,000000,8.1454,8.3626,8.1212,8.3382,2353889,0
+BA.US,D,19870709,000000,8.3145,8.4513,8.2733,8.3626,3843978,0
+BA.US,D,19870710,000000,8.3792,8.467,8.3145,8.467,2096209,0
+BA.US,D,19870713,000000,8.467,8.4912,8.3145,8.3792,1545545,0
+BA.US,D,19870714,000000,8.2733,8.4268,8.2733,8.4268,2129817,0
+BA.US,D,19870715,000000,8.2733,8.4268,8.2733,8.3382,1627892,0
+BA.US,D,19870716,000000,8.3382,8.3382,8.1212,8.2978,1581958,0
+BA.US,D,19870717,000000,8.2978,8.3382,8.2104,8.3382,2083882,0
+BA.US,D,19870720,000000,8.2978,8.3145,8.2496,8.2978,896854,0
+BA.US,D,19870721,000000,8.2733,8.3145,8.2496,8.2733,1882776,0
+BA.US,D,19870722,000000,8.2496,8.2978,8.2104,8.2733,2851335,0
+BA.US,D,19870723,000000,8.2733,8.3145,8.2339,8.2978,1935431,0
+BA.US,D,19870724,000000,8.2339,8.2733,8.2104,8.2496,3222734,0
+BA.US,D,19870727,000000,8.2496,8.2733,8.0971,8.1212,2255300,0
+BA.US,D,19870728,000000,9.0606,9.4056,8.9898,9.357,32907972,0
+BA.US,D,19870729,000000,9.3413,9.357,9.189,9.2064,12324033,0
+BA.US,D,19870730,000000,9.1023,9.2064,9.0606,9.0606,7618496,0
+BA.US,D,19870731,000000,9.0123,9.3192,8.9728,9.2298,9915249,0
+BA.US,D,19870803,000000,9.0123,9.2064,9.0123,9.1426,5263485,0
+BA.US,D,19870804,000000,8.9728,9.1263,8.9233,8.9728,7736133,0
+BA.US,D,19870805,000000,8.9728,9.0606,8.9094,9.0606,4494352,0
+BA.US,D,19870806,000000,9.0606,9.1023,8.9728,9.0768,4050687,0
+BA.US,D,19870807,000000,8.9728,9.0123,8.7954,8.9233,5825909,0
+BA.US,D,19870810,000000,8.9233,8.9487,8.8611,8.9094,3479299,0
+BA.US,D,19870811,000000,8.885,9.0376,8.8611,8.9898,7170346,0
+BA.US,D,19870812,000000,8.9898,9.2957,8.9487,9.2298,9467099,0
+BA.US,D,19870813,000000,9.2298,9.3413,9.189,9.2801,4708900,0
+BA.US,D,19870814,000000,9.1023,9.2064,9.0123,9.0123,4623195,0
+BA.US,D,19870817,000000,9.0606,9.1426,9.0376,9.0768,4520677,0
+BA.US,D,19870818,000000,9.0123,9.0606,8.9487,8.9728,3565567,0
+BA.US,D,19870819,000000,8.9898,9.1023,8.9728,9.0606,2550515,0
+BA.US,D,19870820,000000,9.0768,9.1023,9.0123,9.0606,4084857,0
+BA.US,D,19870821,000000,9.0768,9.0768,9.0123,9.0376,2956645,0
+BA.US,D,19870824,000000,9.3192,9.3413,9.2064,9.2801,6610164,0
+BA.US,D,19870825,000000,9.2957,9.3413,9.2298,9.2548,4333574,0
+BA.US,D,19870826,000000,9.2957,9.2957,9.2298,9.2298,3528038,0
+BA.US,D,19870827,000000,9.1652,9.2801,9.1652,9.189,2664794,0
+BA.US,D,19870828,000000,9.189,9.189,9.0768,9.0768,2757222,0
+BA.US,D,19870831,000000,9.0376,9.2064,9.0376,9.189,2149985,0
+BA.US,D,19870901,000000,9.1023,9.2548,8.9898,8.9898,2402065,0
+BA.US,D,19870902,000000,8.9728,9.0768,8.7078,8.837,4328534,0
+BA.US,D,19870903,000000,8.9487,8.9728,8.7078,8.885,2802039,0
+BA.US,D,19870904,000000,8.9094,9.0123,8.7561,8.7561,1536585,0
+BA.US,D,19870908,000000,8.7078,8.7561,8.5543,8.667,3550999,0
+BA.US,D,19870909,000000,8.6425,8.7078,8.6425,8.667,1252571,0
+BA.US,D,19870910,000000,8.7078,8.8213,8.6838,8.7078,2226727,0
+BA.US,D,19870911,000000,8.7323,8.8213,8.7323,8.8213,2129817,0
+BA.US,D,19870914,000000,8.885,8.9487,8.8213,8.9487,2001536,0
+BA.US,D,19870915,000000,8.9898,8.9898,8.9094,8.9094,1681109,0
+BA.US,D,19870916,000000,8.8611,8.9094,8.7078,8.7078,1201035,0
+BA.US,D,19870917,000000,8.7323,8.7725,8.667,8.7078,1534903,0
+BA.US,D,19870918,000000,8.7078,8.7561,8.6838,8.6838,1676630,0
+BA.US,D,19870921,000000,8.7323,8.7725,8.6425,8.7561,1620048,0
+BA.US,D,19870922,000000,8.7954,8.9487,8.667,8.8611,1792591,0
+BA.US,D,19870923,000000,8.8611,8.9233,8.7954,8.837,1606045,0
+BA.US,D,19870924,000000,8.837,8.8611,8.7561,8.7954,1091236,0
+BA.US,D,19870925,000000,8.7954,8.837,8.7725,8.837,1150618,0
+BA.US,D,19870928,000000,8.8611,9.0606,8.837,8.9898,3031155,0
+BA.US,D,19870929,000000,8.9898,8.9898,8.885,8.9094,1558994,0
+BA.US,D,19870930,000000,8.7954,8.9233,8.7954,8.8611,1970167,0
+BA.US,D,19871001,000000,8.8611,8.9094,8.8213,8.837,1439111,0
+BA.US,D,19871002,000000,8.9094,8.9487,8.9094,8.9094,1604924,0
+BA.US,D,19871005,000000,8.9233,8.9487,8.8611,8.9233,1794268,0
+BA.US,D,19871006,000000,8.9094,8.9233,8.7561,8.7725,1721444,0
+BA.US,D,19871007,000000,8.8213,8.837,8.7078,8.7561,1594281,0
+BA.US,D,19871008,000000,8.7323,8.7323,8.5796,8.6192,2087803,0
+BA.US,D,19871009,000000,8.6037,8.6037,8.5153,8.5311,1360125,0
+BA.US,D,19871012,000000,8.5153,8.5153,8.4513,8.4912,1737127,0
+BA.US,D,19871013,000000,8.5153,8.5543,8.467,8.5153,1287303,0
+BA.US,D,19871014,000000,8.467,8.4912,8.3145,8.3792,2763947,0
+BA.US,D,19871015,000000,8.2978,8.3145,8.1612,8.1612,3911200,0
+BA.US,D,19871016,000000,8.1454,8.1612,7.5995,7.5995,7621293,0
+BA.US,D,19871019,000000,7.27,7.3584,6.7074,6.7074,11363322,0
+BA.US,D,19871020,000000,7.013,7.3584,5.9209,6.7961,9589780,0
+BA.US,D,19871021,000000,6.9888,7.3182,6.9888,7.2298,6917703,0
+BA.US,D,19871022,000000,6.7717,7.0773,6.3538,7.013,5050615,0
+BA.US,D,19871023,000000,6.8363,7.1173,6.8122,6.8762,3460254,0
+BA.US,D,19871026,000000,6.2256,6.5953,6.2256,6.4668,4777242,0
+BA.US,D,19871027,000000,6.5308,6.6595,6.2737,6.29,4234987,0
+BA.US,D,19871028,000000,6.0731,6.5308,6.0087,6.4426,5657850,0
+BA.US,D,19871029,000000,6.4426,6.6595,6.3538,6.6192,4187370,0
+BA.US,D,19871030,000000,6.5308,6.7961,6.2737,6.7316,6834238,0
+BA.US,D,19871102,000000,6.7074,6.7717,6.6436,6.7074,5220349,0
+BA.US,D,19871103,000000,6.5953,6.5953,6.4426,6.5308,3232822,0
+BA.US,D,19871104,000000,6.4025,6.5548,6.3538,6.5308,3055241,0
+BA.US,D,19871105,000000,6.4025,6.5308,6.338,6.4025,4353745,0
+BA.US,D,19871106,000000,6.3783,6.4025,6.2737,6.2737,3409274,0
+BA.US,D,19871109,000000,6.1375,6.2256,6.0971,6.1611,3328608,0
+BA.US,D,19871110,000000,5.9444,6.1854,5.9444,6.1215,4282602,0
+BA.US,D,19871111,000000,6.1375,6.2256,5.9846,6.0487,3005943,0
+BA.US,D,19871112,000000,6.338,6.3538,6.1215,6.1375,3574529,0
+BA.US,D,19871113,000000,6.1854,6.29,6.1611,6.2737,2928078,0
+BA.US,D,19871116,000000,6.338,6.3538,6.2737,6.338,1995374,0
+BA.US,D,19871117,000000,6.29,6.3138,6.2498,6.29,2251934,0
+BA.US,D,19871118,000000,6.3138,6.4426,6.2737,6.4426,2077160,0
+BA.US,D,19871119,000000,6.4025,6.4267,6.2498,6.3138,1285625,0
+BA.US,D,19871120,000000,6.1854,6.3783,6.1611,6.3538,3934730,0
+BA.US,D,19871123,000000,6.3138,6.3538,6.2013,6.2737,1804910,0
+BA.US,D,19871124,000000,6.338,6.3538,6.2498,6.2737,1745534,0
+BA.US,D,19871125,000000,6.2256,6.2737,5.8561,6.1854,2902311,0
+BA.US,D,19871127,000000,6.1611,6.2256,6.1611,6.1854,1328196,0
+BA.US,D,19871130,000000,6.0971,6.3538,5.9846,5.9846,2953849,0
+BA.US,D,19871201,000000,6.0487,6.338,6.0487,6.1375,3095573,0
+BA.US,D,19871202,000000,6.1854,6.29,6.1611,6.2498,2279386,0
+BA.US,D,19871203,000000,6.2256,6.2498,6.0971,6.1215,2402065,0
+BA.US,D,19871204,000000,5.9684,6.1215,5.9684,6.0327,2641823,0
+BA.US,D,19871207,000000,5.9684,6.0731,5.9444,6.0487,2101250,0
+BA.US,D,19871208,000000,6.0087,6.1215,6.0087,6.0971,2077160,0
+BA.US,D,19871209,000000,6.0487,6.2256,6.0487,6.1854,2554997,0
+BA.US,D,19871210,000000,6.0087,6.338,5.9684,6.2737,3434481,0
+BA.US,D,19871211,000000,6.2256,6.338,6.1854,6.2013,1586437,0
+BA.US,D,19871214,000000,6.2498,6.29,6.1215,6.1611,1936555,0
+BA.US,D,19871215,000000,6.2498,6.4267,6.2013,6.4025,3808688,0
+BA.US,D,19871216,000000,6.29,6.5792,6.2737,6.5308,4833261,0
+BA.US,D,19871217,000000,6.5308,6.5953,6.3138,6.3138,3384065,0
+BA.US,D,19871218,000000,6.4025,6.5953,6.338,6.5953,3898317,0
+BA.US,D,19871221,000000,6.5548,6.8762,6.5548,6.8122,3814286,0
+BA.US,D,19871222,000000,6.9,6.9,6.7478,6.8762,4261874,0
+BA.US,D,19871223,000000,6.8363,6.9,6.8122,6.8122,1928151,0
+BA.US,D,19871224,000000,6.8604,6.8762,6.7478,6.8122,872766,0
+BA.US,D,19871228,000000,6.7478,6.7478,6.6595,6.6834,2006014,0
+BA.US,D,19871229,000000,6.6595,6.6834,6.5792,6.5953,1641337,0
+BA.US,D,19871230,000000,6.5792,6.6436,6.5308,6.5792,2287791,0
+BA.US,D,19871231,000000,6.4668,6.5308,6.4267,6.4426,3739225,0
+BA.US,D,19880104,000000,6.5068,6.7961,6.5068,6.7478,2631183,0
+BA.US,D,19880105,000000,7.013,7.053,6.9646,7.013,3480976,0
+BA.US,D,19880106,000000,7.013,7.2937,6.9888,7.2298,3667520,0
+BA.US,D,19880107,000000,7.1816,7.334,7.1013,7.3182,3049639,0
+BA.US,D,19880108,000000,7.3182,7.4065,6.8122,6.8363,4685373,0
+BA.US,D,19880111,000000,6.9488,7.1013,6.8122,7.1013,3007061,0
+BA.US,D,19880112,000000,7.1416,7.2937,6.9888,7.27,2826123,0
+BA.US,D,19880113,000000,7.27,7.3182,7.1416,7.3182,2868698,0
+BA.US,D,19880114,000000,7.2058,7.3182,7.2058,7.27,1410541,0
+BA.US,D,19880115,000000,7.487,7.535,7.4065,7.4709,4177286,0
+BA.US,D,19880118,000000,7.4709,7.5109,7.4468,7.4468,1384775,0
+BA.US,D,19880119,000000,7.4065,7.5109,7.3584,7.4709,2412711,0
+BA.US,D,19880120,000000,7.4225,7.4709,7.2937,7.334,2297313,0
+BA.US,D,19880121,000000,7.3182,7.3182,7.1416,7.2298,2132060,0
+BA.US,D,19880122,000000,7.27,7.4709,7.27,7.4709,1364605,0
+BA.US,D,19880125,000000,7.5109,7.8404,7.4065,7.8404,4541968,0
+BA.US,D,19880126,000000,7.8805,7.8805,7.7758,7.7918,5149204,0
+BA.US,D,19880127,000000,7.7758,7.8567,7.6232,7.6636,3536996,0
+BA.US,D,19880128,000000,7.6879,7.8165,7.6636,7.7918,1728165,0
+BA.US,D,19880129,000000,7.8567,8.0088,7.8404,7.9689,3664158,0
+BA.US,D,19880201,000000,8.0571,8.1865,7.5512,8.0571,4560451,0
+BA.US,D,19880202,000000,7.9929,8.0333,7.9445,8.0088,2263701,0
+BA.US,D,19880203,000000,8.0088,8.2339,7.9445,8.0333,4316769,0
+BA.US,D,19880204,000000,8.0088,8.0971,7.8567,8.0571,4539723,0
+BA.US,D,19880205,000000,7.9929,8.0571,7.9689,7.9689,1596522,0
+BA.US,D,19880208,000000,7.9689,7.9689,7.7277,7.7918,1699035,0
+BA.US,D,19880209,000000,7.7758,8.0088,7.7758,7.9929,2488333,0
+BA.US,D,19880210,000000,8.0971,8.2339,8.0812,8.1865,4906083,0
+BA.US,D,19880211,000000,8.2339,8.2339,8.0571,8.1865,3741465,0
+BA.US,D,19880212,000000,8.1865,8.2496,8.1454,8.2496,3460254,0
+BA.US,D,19880216,000000,8.2496,8.3626,8.2496,8.3382,2381344,0
+BA.US,D,19880217,000000,8.4268,8.4513,8.2339,8.3145,3681523,0
+BA.US,D,19880218,000000,8.2496,8.2733,8.1865,8.1865,2036267,0
+BA.US,D,19880219,000000,8.1865,8.3382,8.1454,8.3382,2102927,0
+BA.US,D,19880222,000000,8.3145,8.3626,8.2733,8.3626,2085002,0
+BA.US,D,19880223,000000,8.3145,8.3626,8.2496,8.3145,2032904,0
+BA.US,D,19880224,000000,8.3382,8.3792,8.3145,8.3382,3798043,0
+BA.US,D,19880225,000000,8.3382,8.467,8.3145,8.3626,4823178,0
+BA.US,D,19880226,000000,8.3626,8.3792,8.2733,8.2733,1224005,0
+BA.US,D,19880229,000000,8.3382,8.3626,8.2104,8.2733,3556600,0
+BA.US,D,19880301,000000,8.2733,8.2733,8.1612,8.1865,2383577,0
+BA.US,D,19880302,000000,8.1865,8.2104,7.9929,8.0088,3061962,0
+BA.US,D,19880303,000000,8.0088,8.0971,7.9285,8.0971,2068197,0
+BA.US,D,19880304,000000,8.0333,8.2339,7.9929,8.1612,2540997,0
+BA.US,D,19880307,000000,8.1612,8.2978,8.1612,8.2496,1520338,0
+BA.US,D,19880308,000000,8.2339,8.3145,8.2104,8.2496,2091725,0
+BA.US,D,19880309,000000,8.2733,8.3382,8.2496,8.2733,2181356,0
+BA.US,D,19880310,000000,8.3145,8.3626,8.2496,8.2978,2013299,0
+BA.US,D,19880311,000000,8.1454,8.2733,8.0571,8.2733,2085002,0
+BA.US,D,19880314,000000,8.3145,8.3626,8.2496,8.3382,2636781,0
+BA.US,D,19880315,000000,8.3626,8.5311,8.3382,8.4912,3561645,0
+BA.US,D,19880316,000000,8.4912,8.5543,8.3626,8.4513,4115665,0
+BA.US,D,19880317,000000,8.4268,8.5153,8.4021,8.5153,3573408,0
+BA.US,D,19880318,000000,8.6037,8.6192,8.467,8.6192,4272516,0
+BA.US,D,19880321,000000,8.5153,8.5796,8.4513,8.4912,4232746,0
+BA.US,D,19880322,000000,8.5153,8.5153,8.3792,8.4513,2181915,0
+BA.US,D,19880323,000000,8.4268,8.4268,8.2496,8.2496,2237933,0
+BA.US,D,19880324,000000,8.1454,8.1612,8.0571,8.0812,2617735,0
+BA.US,D,19880325,000000,8.1212,8.2496,8.0812,8.1865,2216085,0
+BA.US,D,19880328,000000,8.0571,8.1612,8.0088,8.1454,1417821,0
+BA.US,D,19880329,000000,8.1612,8.2496,8.1612,8.2104,2199842,0
+BA.US,D,19880330,000000,8.1865,8.2104,8.0971,8.0971,3237861,0
+BA.US,D,19880331,000000,8.1212,8.1212,7.9689,8.0971,2509064,0
+BA.US,D,19880404,000000,8.0571,8.1212,7.7918,7.8165,2367333,0
+BA.US,D,19880405,000000,7.9285,8.0088,7.8805,8.0088,1548346,0
+BA.US,D,19880406,000000,8.0333,8.2978,8.0333,8.2339,4400238,0
+BA.US,D,19880407,000000,8.2496,8.2733,8.1212,8.1454,1801550,0
+BA.US,D,19880408,000000,8.1212,8.2978,8.0971,8.2496,2109092,0
+BA.US,D,19880411,000000,8.2339,8.2733,8.1612,8.2496,1644699,0
+BA.US,D,19880412,000000,8.2339,8.2978,8.1454,8.2496,2938161,0
+BA.US,D,19880413,000000,8.2104,8.2496,8.1454,8.2496,922063,0
+BA.US,D,19880414,000000,8.1212,8.2339,7.9285,8.0088,2693919,0
+BA.US,D,19880415,000000,8.0333,8.0571,7.8404,8.0333,1907985,0
+BA.US,D,19880418,000000,7.9929,7.9929,7.9046,7.9046,939993,0
+BA.US,D,19880419,000000,7.9445,7.9689,7.7758,7.8404,1567953,0
+BA.US,D,19880420,000000,7.8165,7.9046,7.7519,7.8404,1718087,0
+BA.US,D,19880421,000000,7.8805,8.0088,7.8567,7.9046,1440793,0
+BA.US,D,19880422,000000,7.9445,7.9689,7.8165,7.9445,1519778,0
+BA.US,D,19880425,000000,7.9285,8.2339,7.9046,8.1865,1350041,0
+BA.US,D,19880426,000000,8.1454,8.2104,8.1212,8.1612,1443594,0
+BA.US,D,19880427,000000,8.1612,8.2733,8.1454,8.2104,1353960,0
+BA.US,D,19880428,000000,8.2339,8.4268,8.2339,8.4021,2369015,0
+BA.US,D,19880429,000000,8.4268,8.4268,8.2733,8.3626,1667666,0
+BA.US,D,19880502,000000,8.3626,8.4268,8.3145,8.4021,1676066,0
+BA.US,D,19880503,000000,8.3626,8.6425,8.3626,8.6192,3148792,0
+BA.US,D,19880504,000000,8.6425,8.6838,8.5543,8.5543,2259783,0
+BA.US,D,19880505,000000,8.4912,8.5311,8.4513,8.4912,1355085,0
+BA.US,D,19880506,000000,8.4912,8.6425,8.4912,8.5311,3434481,0
+BA.US,D,19880509,000000,8.4513,8.5153,8.4021,8.467,2141021,0
+BA.US,D,19880510,000000,8.467,8.5796,8.467,8.5153,2296752,0
+BA.US,D,19880511,000000,8.4268,8.4912,8.3626,8.4268,1747211,0
+BA.US,D,19880512,000000,8.467,8.4912,8.4021,8.4268,1609411,0
+BA.US,D,19880513,000000,8.6037,8.667,8.5311,8.667,2357252,0
+BA.US,D,19880516,000000,8.6838,8.7561,8.5796,8.7323,2636225,0
+BA.US,D,19880517,000000,8.8213,8.8213,8.7323,8.7954,4228826,0
+BA.US,D,19880518,000000,8.7954,8.7954,8.5796,8.6192,4349263,0
+BA.US,D,19880519,000000,8.5153,8.6037,8.4268,8.5311,2944883,0
+BA.US,D,19880520,000000,8.6037,8.837,8.5543,8.7954,5586708,0
+BA.US,D,19880523,000000,8.837,9.0376,8.837,9.0123,8638588,0
+BA.US,D,19880524,000000,9.0606,9.3816,9.0376,9.3816,12398538,0
+BA.US,D,19880525,000000,9.3192,9.3413,9.2801,9.3413,6654977,0
+BA.US,D,19880526,000000,9.3413,9.4056,9.2548,9.3192,6705389,0
+BA.US,D,19880527,000000,9.2957,9.3816,9.2548,9.3816,2706807,0
+BA.US,D,19880531,000000,9.3413,9.585,9.3192,9.585,6498126,0
+BA.US,D,19880601,000000,9.585,9.646,9.4478,9.601,6218037,0
+BA.US,D,19880602,000000,9.4478,9.663,9.4478,9.585,4338061,0
+BA.US,D,19880603,000000,9.56,9.646,9.4935,9.601,2301793,0
+BA.US,D,19880606,000000,9.56,9.713,9.511,9.663,3435603,0
+BA.US,D,19880607,000000,9.585,9.623,9.3816,9.4478,3740342,0
+BA.US,D,19880608,000000,9.4935,9.601,9.4935,9.56,4355990,0
+BA.US,D,19880609,000000,9.585,9.688,9.537,9.646,4750915,0
+BA.US,D,19880610,000000,9.623,9.799,9.623,9.736,3910642,0
+BA.US,D,19880613,000000,9.752,9.752,9.601,9.713,2435677,0
+BA.US,D,19880614,000000,9.817,9.888,9.713,9.817,5671860,0
+BA.US,D,19880615,000000,9.817,9.888,9.752,9.888,2947686,0
+BA.US,D,19880616,000000,9.799,9.799,9.4478,9.4478,4325176,0
+BA.US,D,19880617,000000,9.4707,9.585,9.4304,9.56,5906576,0
+BA.US,D,19880620,000000,9.4707,9.511,9.4056,9.511,1073874,0
+BA.US,D,19880621,000000,9.623,9.778,9.585,9.778,3135909,0
+BA.US,D,19880622,000000,9.992,10.107,9.969,10.081,8327682,0
+BA.US,D,19880623,000000,10.031,10.081,9.969,10.056,3215453,0
+BA.US,D,19880624,000000,10.031,10.124,10.031,10.056,3126940,0
+BA.US,D,19880627,000000,10.124,10.235,10.056,10.056,5849995,0
+BA.US,D,19880628,000000,10.016,10.107,9.888,10.056,4229382,0
+BA.US,D,19880629,000000,10.056,10.147,10.056,10.124,4204178,0
+BA.US,D,19880630,000000,10.169,10.235,10.124,10.235,5736839,0
+BA.US,D,19880701,000000,10.235,10.298,10.185,10.274,4278122,0
+BA.US,D,19880705,000000,10.235,10.322,10.209,10.298,3389112,0
+BA.US,D,19880706,000000,10.298,10.339,10.26,10.298,6105996,0
+BA.US,D,19880707,000000,10.235,10.298,10.209,10.274,2422794,0
+BA.US,D,19880708,000000,10.235,10.274,10.209,10.235,1557870,0
+BA.US,D,19880711,000000,10.235,10.298,10.185,10.274,2412152,0
+BA.US,D,19880712,000000,10.235,10.26,10.185,10.209,2072120,0
+BA.US,D,19880713,000000,10.169,10.364,10.169,10.364,1996495,0
+BA.US,D,19880714,000000,10.298,10.387,10.235,10.298,2690004,0
+BA.US,D,19880715,000000,10.339,10.364,10.209,10.298,2121973,0
+BA.US,D,19880718,000000,10.26,10.274,10.081,10.107,1953919,0
+BA.US,D,19880719,000000,10.124,10.169,9.932,10.056,2780750,0
+BA.US,D,19880720,000000,10.107,10.124,10.031,10.124,1187584,0
+BA.US,D,19880721,000000,10.081,10.107,9.932,10.031,1378050,0
+BA.US,D,19880722,000000,9.969,10.081,9.953,10.016,1276662,0
+BA.US,D,19880725,000000,9.969,10.147,9.736,10.147,4932978,0
+BA.US,D,19880726,000000,10.147,10.364,10.124,10.274,4452895,0
+BA.US,D,19880727,000000,10.274,10.322,10.107,10.124,2356130,0
+BA.US,D,19880728,000000,10.147,10.387,10.124,10.387,3580693,0
+BA.US,D,19880729,000000,10.387,10.541,10.364,10.541,7588805,0
+BA.US,D,19880801,000000,10.541,10.974,10.514,10.86,10776808,0
+BA.US,D,19880802,000000,10.886,10.974,10.822,10.886,6516055,0
+BA.US,D,19880803,000000,10.798,10.933,10.782,10.886,2170148,0
+BA.US,D,19880804,000000,10.822,10.886,10.798,10.886,2703447,0
+BA.US,D,19880805,000000,10.886,10.999,10.798,10.843,6363687,0
+BA.US,D,19880808,000000,10.756,10.782,10.491,10.541,2226727,0
+BA.US,D,19880809,000000,10.627,10.646,10.322,10.627,5644410,0
+BA.US,D,19880810,000000,10.564,10.602,10.364,10.387,3536996,0
+BA.US,D,19880811,000000,10.451,10.491,10.298,10.387,2510184,0
+BA.US,D,19880812,000000,10.364,10.387,10.322,10.364,2374057,0
+BA.US,D,19880815,000000,10.298,10.339,9.969,10.209,2667591,0
+BA.US,D,19880816,000000,10.081,10.298,10.031,10.185,3694413,0
+BA.US,D,19880817,000000,10.26,10.322,10.169,10.298,1764019,0
+BA.US,D,19880818,000000,10.339,10.364,10.209,10.209,2309076,0
+BA.US,D,19880819,000000,10.26,10.298,10.169,10.169,1626771,0
+BA.US,D,19880822,000000,10.185,10.185,10.016,10.016,1300746,0
+BA.US,D,19880823,000000,9.953,9.992,9.864,9.864,1825636,0
+BA.US,D,19880824,000000,9.864,10.274,9.864,10.209,4027718,0
+BA.US,D,19880825,000000,9.992,10.235,9.992,10.209,3147672,0
+BA.US,D,19880826,000000,10.235,10.339,10.235,10.274,2697843,0
+BA.US,D,19880829,000000,10.322,10.425,10.322,10.387,1141093,0
+BA.US,D,19880830,000000,10.409,10.425,10.364,10.364,1277778,0
+BA.US,D,19880831,000000,10.409,10.409,10.235,10.274,1670469,0
+BA.US,D,19880901,000000,10.209,10.235,10.107,10.169,1506330,0
+BA.US,D,19880902,000000,10.26,10.425,10.235,10.364,1868770,0
+BA.US,D,19880906,000000,10.409,10.425,10.322,10.364,1529298,0
+BA.US,D,19880907,000000,10.425,10.541,10.339,10.409,4223785,0
+BA.US,D,19880908,000000,10.387,10.564,10.364,10.451,2936481,0
+BA.US,D,19880909,000000,10.425,10.577,10.387,10.514,2519703,0
+BA.US,D,19880912,000000,10.541,10.602,10.514,10.577,2647987,0
+BA.US,D,19880913,000000,10.564,10.886,10.564,10.843,4145917,0
+BA.US,D,19880914,000000,10.907,10.933,10.798,10.886,3319090,0
+BA.US,D,19880915,000000,10.886,10.886,10.798,10.798,2604853,0
+BA.US,D,19880916,000000,10.73,10.782,10.475,10.714,5155370,0
+BA.US,D,19880919,000000,10.577,10.714,10.564,10.693,2256979,0
+BA.US,D,19880920,000000,10.693,10.73,10.577,10.627,1127091,0
+BA.US,D,19880921,000000,10.669,10.693,10.577,10.602,1065470,0
+BA.US,D,19880922,000000,10.602,10.627,10.409,10.491,3063640,0
+BA.US,D,19880923,000000,10.514,10.714,10.491,10.693,2243534,0
+BA.US,D,19880926,000000,10.714,10.798,10.646,10.798,1887820,0
+BA.US,D,19880927,000000,10.798,10.843,10.73,10.756,1547788,0
+BA.US,D,19880928,000000,10.73,10.86,10.73,10.843,2666475,0
+BA.US,D,19880929,000000,10.86,11.102,10.843,11.087,4907208,0
+BA.US,D,19880930,000000,11.102,11.242,11.06,11.166,4343662,0
+BA.US,D,19881003,000000,11.128,11.128,10.933,11.036,2738740,0
+BA.US,D,19881004,000000,11.036,11.102,11.014,11.102,1855888,0
+BA.US,D,19881005,000000,11.102,11.242,11.087,11.188,2275463,0
+BA.US,D,19881006,000000,11.188,11.278,11.166,11.166,2135982,0
+BA.US,D,19881007,000000,11.256,11.47,11.256,11.457,5932904,0
+BA.US,D,19881010,000000,11.457,11.541,11.39,11.519,2989700,0
+BA.US,D,19881011,000000,11.47,11.519,11.432,11.494,1974646,0
+BA.US,D,19881012,000000,11.366,11.366,11.166,11.242,6484121,0
+BA.US,D,19881013,000000,11.15,11.366,11.15,11.214,5527889,0
+BA.US,D,19881014,000000,11.343,11.39,11.256,11.318,2397023,0
+BA.US,D,19881017,000000,11.278,11.406,11.256,11.406,1948880,0
+BA.US,D,19881018,000000,11.432,11.674,11.406,11.674,3200888,0
+BA.US,D,19881019,000000,11.674,11.674,11.519,11.558,3579012,0
+BA.US,D,19881020,000000,11.541,11.762,11.519,11.762,2482730,0
+BA.US,D,19881021,000000,11.686,11.778,11.649,11.674,4126868,0
+BA.US,D,19881024,000000,11.686,11.711,11.558,11.584,2009376,0
+BA.US,D,19881025,000000,11.541,11.584,11.457,11.47,1848609,0
+BA.US,D,19881026,000000,11.47,11.47,11.366,11.432,2011055,0
+BA.US,D,19881027,000000,11.39,11.406,11.242,11.301,2377418,0
+BA.US,D,19881028,000000,11.301,11.318,11.256,11.278,885088,0
+BA.US,D,19881031,000000,11.242,11.343,11.214,11.301,1330438,0
+BA.US,D,19881101,000000,11.343,11.366,11.214,11.301,1935995,0
+BA.US,D,19881102,000000,11.278,11.278,10.974,11.102,2377982,0
+BA.US,D,19881103,000000,11.128,11.318,11.128,11.318,3086053,0
+BA.US,D,19881104,000000,11.166,11.278,11.166,11.166,1876054,0
+BA.US,D,19881107,000000,11.128,11.166,11.014,11.102,1329874,0
+BA.US,D,19881108,000000,11.188,11.242,11.15,11.15,1570754,0
+BA.US,D,19881109,000000,11.128,11.128,10.886,11.06,1960645,0
+BA.US,D,19881110,000000,10.999,11.036,10.886,10.999,1707438,0
+BA.US,D,19881111,000000,10.907,10.951,10.669,10.73,2472089,0
+BA.US,D,19881114,000000,10.782,10.782,10.564,10.646,3370064,0
+BA.US,D,19881115,000000,10.714,10.782,10.646,10.73,3117420,0
+BA.US,D,19881116,000000,10.714,10.73,10.577,10.602,2658630,0
+BA.US,D,19881117,000000,10.714,10.822,10.646,10.782,1861492,0
+BA.US,D,19881118,000000,10.843,10.86,10.798,10.843,1423426,0
+BA.US,D,19881121,000000,10.843,10.843,10.714,10.782,1515858,0
+BA.US,D,19881122,000000,10.73,10.822,10.73,10.782,1743292,0
+BA.US,D,19881123,000000,10.782,10.951,10.714,10.933,3150472,0
+BA.US,D,19881125,000000,10.798,10.822,10.73,10.798,1063227,0
+BA.US,D,19881128,000000,10.73,10.782,10.602,10.602,3077092,0
+BA.US,D,19881129,000000,10.564,10.782,10.564,10.756,2558919,0
+BA.US,D,19881130,000000,10.798,10.86,10.756,10.798,2674874,0
+BA.US,D,19881201,000000,10.782,10.782,10.714,10.756,1876054,0
+BA.US,D,19881202,000000,10.693,10.886,10.646,10.86,2511862,0
+BA.US,D,19881205,000000,10.86,11.214,10.843,11.166,2748824,0
+BA.US,D,19881206,000000,11.188,11.214,11.036,11.087,2482173,0
+BA.US,D,19881207,000000,11.036,11.087,10.974,10.999,2900631,0
+BA.US,D,19881208,000000,10.951,10.951,10.886,10.933,2522504,0
+BA.US,D,19881209,000000,10.886,10.951,10.886,10.933,1431264,0
+BA.US,D,19881212,000000,10.933,10.933,10.798,10.798,1489526,0
+BA.US,D,19881213,000000,10.782,10.782,10.627,10.73,1981930,0
+BA.US,D,19881214,000000,10.693,10.798,10.669,10.73,2009941,0
+BA.US,D,19881215,000000,10.693,10.73,10.646,10.714,1060429,0
+BA.US,D,19881216,000000,10.693,10.714,10.627,10.646,2383577,0
+BA.US,D,19881219,000000,10.693,10.693,10.577,10.646,1975204,0
+BA.US,D,19881220,000000,10.646,10.714,10.475,10.475,3446248,0
+BA.US,D,19881221,000000,10.475,10.475,10.147,10.185,5781654,0
+BA.US,D,19881222,000000,10.235,10.387,10.209,10.298,7338406,0
+BA.US,D,19881223,000000,10.339,10.409,10.339,10.409,1412221,0
+BA.US,D,19881227,000000,10.409,10.409,10.209,10.26,2272103,0
+BA.US,D,19881228,000000,10.322,10.425,10.298,10.409,1724808,0
+BA.US,D,19881229,000000,10.425,10.693,10.425,10.627,2242418,0
+BA.US,D,19881230,000000,10.756,10.782,10.564,10.564,2041865,0
+BA.US,D,19890103,000000,10.577,10.577,10.274,10.387,2565079,0
+BA.US,D,19890104,000000,10.409,10.491,10.409,10.425,2693361,0
+BA.US,D,19890105,000000,10.451,10.564,10.451,10.475,5247237,0
+BA.US,D,19890106,000000,10.514,10.627,10.451,10.577,3209289,0
+BA.US,D,19890109,000000,10.514,10.541,10.451,10.451,4344785,0
+BA.US,D,19890110,000000,10.425,10.475,10.364,10.387,2855255,0
+BA.US,D,19890111,000000,10.387,10.475,10.387,10.475,1982488,0
+BA.US,D,19890112,000000,10.514,10.756,10.491,10.714,4265795,0
+BA.US,D,19890113,000000,10.714,10.73,10.577,10.646,2605416,0
+BA.US,D,19890116,000000,10.669,10.693,10.627,10.646,2035146,0
+BA.US,D,19890117,000000,10.564,10.602,10.491,10.541,2298994,0
+BA.US,D,19890118,000000,10.491,10.693,10.475,10.693,2147183,0
+BA.US,D,19890119,000000,10.646,10.73,10.627,10.669,3704493,0
+BA.US,D,19890120,000000,10.646,10.669,10.364,10.425,5671295,0
+BA.US,D,19890123,000000,10.409,10.409,10.081,10.185,12136931,0
+BA.US,D,19890124,000000,10.235,10.409,10.235,10.364,7403944,0
+BA.US,D,19890125,000000,10.425,10.646,10.409,10.646,3887670,0
+BA.US,D,19890126,000000,10.627,11.06,10.602,10.974,4433291,0
+BA.US,D,19890127,000000,11.014,11.102,10.907,11.014,5864561,0
+BA.US,D,19890130,000000,10.974,11.102,10.907,10.951,2479370,0
+BA.US,D,19890131,000000,10.951,11.06,10.886,11.036,4189616,0
+BA.US,D,19890201,000000,11.014,11.15,10.951,11.128,4421526,0
+BA.US,D,19890202,000000,11.128,11.128,11.06,11.06,1946635,0
+BA.US,D,19890203,000000,11.036,11.15,11.014,11.087,4017076,0
+BA.US,D,19890206,000000,10.974,11.036,10.951,11.014,2633982,0
+BA.US,D,19890207,000000,10.999,11.102,10.999,11.087,2787470,0
+BA.US,D,19890208,000000,11.087,11.087,10.798,10.999,5623120,0
+BA.US,D,19890209,000000,10.974,10.974,10.886,10.933,3316288,0
+BA.US,D,19890210,000000,10.822,10.907,10.782,10.886,2682157,0
+BA.US,D,19890213,000000,10.714,10.843,10.693,10.782,2616058,0
+BA.US,D,19890214,000000,10.886,10.933,10.886,10.886,2052512,0
+BA.US,D,19890215,000000,10.756,10.86,10.756,10.86,2847412,0
+BA.US,D,19890216,000000,10.843,10.86,10.756,10.822,3463614,0
+BA.US,D,19890217,000000,10.886,10.999,10.843,10.951,2735374,0
+BA.US,D,19890221,000000,10.974,11.087,10.951,11.087,3384630,0
+BA.US,D,19890222,000000,11.036,11.06,10.86,10.886,3101735,0
+BA.US,D,19890223,000000,10.843,10.886,10.798,10.886,2268738,0
+BA.US,D,19890224,000000,10.907,10.907,10.646,10.646,3120781,0
+BA.US,D,19890227,000000,10.646,10.669,10.564,10.627,2491691,0
+BA.US,D,19890228,000000,10.714,10.782,10.693,10.782,2577965,0
+BA.US,D,19890301,000000,10.843,10.886,10.756,10.798,3245140,0
+BA.US,D,19890302,000000,10.843,11.102,10.843,11.06,2595327,0
+BA.US,D,19890303,000000,11.014,11.39,11.014,11.343,4637760,0
+BA.US,D,19890306,000000,11.343,11.406,11.278,11.39,3512349,0
+BA.US,D,19890307,000000,11.39,11.457,11.318,11.39,2981857,0
+BA.US,D,19890308,000000,11.214,11.366,11.214,11.318,2470972,0
+BA.US,D,19890309,000000,11.278,11.366,11.278,11.343,1298505,0
+BA.US,D,19890310,000000,11.318,11.609,11.256,11.584,4462979,0
+BA.US,D,19890313,000000,11.625,11.778,11.625,11.649,5998445,0
+BA.US,D,19890314,000000,11.686,11.711,11.609,11.674,2267061,0
+BA.US,D,19890315,000000,11.674,11.994,11.674,11.864,3771157,0
+BA.US,D,19890316,000000,11.888,12.066,11.864,12.066,4808616,0
+BA.US,D,19890317,000000,11.888,11.888,11.711,11.801,5288690,0
+BA.US,D,19890320,000000,11.711,11.711,11.47,11.519,3849579,0
+BA.US,D,19890321,000000,11.541,11.609,11.457,11.494,3112939,0
+BA.US,D,19890322,000000,11.494,11.494,11.366,11.406,2140458,0
+BA.US,D,19890323,000000,11.432,11.47,11.278,11.318,2244093,0
+BA.US,D,19890327,000000,11.278,11.366,11.256,11.301,2248014,0
+BA.US,D,19890328,000000,11.343,11.674,11.343,11.674,2747140,0
+BA.US,D,19890329,000000,11.674,11.778,11.674,11.736,1580279,0
+BA.US,D,19890330,000000,11.711,11.841,11.711,11.841,1448074,0
+BA.US,D,19890331,000000,11.841,11.888,11.778,11.888,2639023,0
+BA.US,D,19890403,000000,11.914,11.914,11.762,11.778,1685594,0
+BA.US,D,19890404,000000,11.778,11.994,11.762,11.953,1626211,0
+BA.US,D,19890405,000000,11.929,12.107,11.888,12.107,2454723,0
+BA.US,D,19890406,000000,12.066,12.066,11.994,12.066,1706315,0
+BA.US,D,19890407,000000,12.017,12.169,11.994,12.041,1615569,0
+BA.US,D,19890410,000000,12.041,12.084,12.017,12.066,922623,0
+BA.US,D,19890411,000000,12.041,12.169,11.994,12.169,1896783,0
+BA.US,D,19890412,000000,12.194,12.281,12.169,12.221,3228897,0
+BA.US,D,19890413,000000,12.221,12.235,12.107,12.13,1379731,0
+BA.US,D,19890414,000000,12.235,12.452,12.221,12.452,2832288,0
+BA.US,D,19890417,000000,12.41,12.588,12.385,12.5,2101807,0
+BA.US,D,19890418,000000,12.588,12.756,12.561,12.737,5120079,0
+BA.US,D,19890419,000000,12.737,12.807,12.737,12.756,3348777,0
+BA.US,D,19890420,000000,12.756,12.782,12.604,12.668,2404868,0
+BA.US,D,19890421,000000,12.693,12.737,12.653,12.714,3319647,0
+BA.US,D,19890424,000000,12.668,12.756,12.629,12.629,2664794,0
+BA.US,D,19890425,000000,12.653,12.714,12.514,12.588,3479299,0
+BA.US,D,19890426,000000,12.693,12.908,12.629,12.892,6272371,0
+BA.US,D,19890427,000000,13.022,13.264,12.998,13.192,10007115,0
+BA.US,D,19890428,000000,13.214,13.328,13.152,13.214,5206344,0
+BA.US,D,19890501,000000,13.174,13.43,13.126,13.43,3596379,0
+BA.US,D,19890502,000000,13.43,13.825,13.43,13.647,6425304,0
+BA.US,D,19890503,000000,13.72,13.759,13.456,13.546,4488751,0
+BA.US,D,19890504,000000,13.479,13.494,13.238,13.328,3642875,0
+BA.US,D,19890505,000000,13.415,13.43,13.303,13.343,4855108,0
+BA.US,D,19890508,000000,13.278,13.278,13.11,13.214,2113012,0
+BA.US,D,19890509,000000,13.214,13.278,13.11,13.174,2986338,0
+BA.US,D,19890510,000000,13.152,13.152,13.022,13.126,2919116,0
+BA.US,D,19890511,000000,13.214,13.52,13.174,13.52,2923036,0
+BA.US,D,19890512,000000,13.85,13.953,13.736,13.937,6784944,0
+BA.US,D,19890515,000000,13.953,14.218,13.937,14.218,4508355,0
+BA.US,D,19890516,000000,14.171,14.348,14.133,14.348,5876888,0
+BA.US,D,19890517,000000,14.105,14.243,14.018,14.089,4518441,0
+BA.US,D,19890518,000000,14.089,14.156,13.801,14.018,5216429,0
+BA.US,D,19890519,000000,14.002,14.089,13.937,14.002,3774519,0
+BA.US,D,19890522,000000,14.089,14.089,13.913,13.937,2697283,0
+BA.US,D,19890523,000000,13.825,13.87,13.72,13.736,3073164,0
+BA.US,D,19890524,000000,13.673,13.785,13.568,13.785,3042918,0
+BA.US,D,19890525,000000,13.759,13.801,13.698,13.801,1727607,0
+BA.US,D,19890526,000000,13.785,14.002,13.736,13.937,4549808,0
+BA.US,D,19890530,000000,14.018,14.133,13.937,14.105,4976669,0
+BA.US,D,19890531,000000,14.156,14.193,14.002,14.002,2590288,0
+BA.US,D,19890601,000000,13.98,13.98,13.87,13.937,2594768,0
+BA.US,D,19890602,000000,14.002,14.002,13.606,13.72,5191221,0
+BA.US,D,19890605,000000,13.736,13.736,13.11,13.174,6051104,0
+BA.US,D,19890606,000000,13.328,13.546,13.238,13.366,8116496,0
+BA.US,D,19890607,000000,13.456,13.494,13.366,13.494,3582931,0
+BA.US,D,19890608,000000,13.568,13.568,13.456,13.479,1984169,0
+BA.US,D,19890609,000000,13.39,13.43,13.044,13.238,4273080,0
+BA.US,D,19890612,000000,13.126,13.585,12.998,13.585,3024992,0
+BA.US,D,19890613,000000,13.39,13.456,13.126,13.39,2940592,0
+BA.US,D,19890614,000000,13.424,13.585,13.39,13.52,2042803,0
+BA.US,D,19890615,000000,13.485,13.485,12.998,13.192,4045269,0
+BA.US,D,19890616,000000,13.126,13.264,13.095,13.126,3746511,0
+BA.US,D,19890619,000000,13.158,13.294,13.029,13.294,2609332,0
+BA.US,D,19890620,000000,13.264,13.294,13.126,13.158,1438921,0
+BA.US,D,19890621,000000,13.126,13.158,12.933,12.998,2495429,0
+BA.US,D,19890622,000000,12.998,13.359,12.966,13.328,1913958,0
+BA.US,D,19890623,000000,13.424,13.52,13.359,13.52,2193303,0
+BA.US,D,19890626,000000,13.456,13.52,13.39,13.456,1018038,0
+BA.US,D,19890627,000000,13.424,13.554,13.359,13.39,1195808,0
+BA.US,D,19890628,000000,13.328,13.328,12.737,12.9,3511229,0
+BA.US,D,19890629,000000,12.837,12.837,12.637,12.701,2930507,0
+BA.US,D,19890630,000000,12.701,12.701,12.41,12.538,2673196,0
+BA.US,D,19890703,000000,12.57,12.807,12.57,12.807,1298505,0
+BA.US,D,19890705,000000,12.807,12.868,12.668,12.773,2052888,0
+BA.US,D,19890706,000000,12.837,12.868,12.637,12.701,1971097,0
+BA.US,D,19890707,000000,12.737,13.06,12.668,12.966,2567509,0
+BA.US,D,19890710,000000,12.998,13.095,12.966,12.998,1415023,0
+BA.US,D,19890711,000000,13.095,13.264,13.029,13.158,2992502,0
+BA.US,D,19890712,000000,13.192,13.229,13.06,13.229,1652542,0
+BA.US,D,19890713,000000,13.229,13.264,13.158,13.229,1047546,0
+BA.US,D,19890714,000000,13.229,13.264,13.06,13.229,1622290,0
+BA.US,D,19890717,000000,13.158,13.359,13.126,13.359,1500546,0
+BA.US,D,19890718,000000,13.229,13.294,13.158,13.158,1071442,0
+BA.US,D,19890719,000000,13.158,13.294,13.095,13.294,2688131,0
+BA.US,D,19890720,000000,13.39,13.785,13.359,13.614,4198762,0
+BA.US,D,19890721,000000,13.585,13.75,13.52,13.72,3320018,0
+BA.US,D,19890724,000000,13.614,13.75,13.585,13.72,1308214,0
+BA.US,D,19890725,000000,13.785,13.944,13.585,13.614,3126940,0
+BA.US,D,19890726,000000,13.614,13.72,13.359,13.485,3015651,0
+BA.US,D,19890727,000000,13.52,13.585,13.424,13.585,4415741,0
+BA.US,D,19890728,000000,13.585,13.72,13.485,13.72,4726454,0
+BA.US,D,19890731,000000,13.647,14.21,13.585,13.681,1943842,0
+BA.US,D,19890801,000000,13.72,13.785,13.229,13.328,4057597,0
+BA.US,D,19890802,000000,13.328,13.359,13.06,13.192,3038435,0
+BA.US,D,19890803,000000,13.192,13.264,12.998,13.095,2467795,0
+BA.US,D,19890804,000000,12.966,13.126,12.966,13.126,2764317,0
+BA.US,D,19890807,000000,13.158,13.456,13.126,13.424,3215078,0
+BA.US,D,19890808,000000,13.85,14.072,13.785,14.072,4336189,0
+BA.US,D,19890809,000000,14.105,14.171,13.913,13.913,3594512,0
+BA.US,D,19890810,000000,13.75,13.913,13.647,13.879,2463314,0
+BA.US,D,19890811,000000,13.879,14.105,13.456,13.647,4918037,0
+BA.US,D,19890814,000000,13.585,13.818,13.554,13.647,1602126,0
+BA.US,D,19890815,000000,13.75,13.879,13.647,13.85,1454612,0
+BA.US,D,19890816,000000,13.85,13.879,13.785,13.879,1502784,0
+BA.US,D,19890817,000000,13.85,13.879,13.785,13.85,1810885,0
+BA.US,D,19890818,000000,13.818,14.04,13.681,13.98,3449237,0
+BA.US,D,19890821,000000,13.98,14.072,13.913,14.04,2351651,0
+BA.US,D,19890822,000000,13.944,13.98,13.72,13.785,1985662,0
+BA.US,D,19890823,000000,13.879,13.913,13.785,13.879,1859809,0
+BA.US,D,19890824,000000,13.913,14.435,13.913,14.435,4024728,0
+BA.US,D,19890825,000000,14.435,14.534,14.274,14.404,3004076,0
+BA.US,D,19890828,000000,14.305,14.435,14.274,14.435,1613700,0
+BA.US,D,19890829,000000,14.339,14.404,13.98,13.98,3510855,0
+BA.US,D,19890830,000000,14.011,14.305,14.011,14.171,2654895,0
+BA.US,D,19890831,000000,14.243,14.305,14.105,14.305,1308962,0
+BA.US,D,19890901,000000,14.339,14.763,14.274,14.73,2666099,0
+BA.US,D,19890905,000000,14.73,14.925,14.704,14.763,3946307,0
+BA.US,D,19890906,000000,14.625,14.66,14.499,14.499,2098822,0
+BA.US,D,19890907,000000,14.534,14.534,14.373,14.373,1670841,0
+BA.US,D,19890908,000000,14.404,14.567,14.305,14.534,2124591,0
+BA.US,D,19890911,000000,14.464,14.464,14.105,14.141,1595403,0
+BA.US,D,19890912,000000,14.141,14.534,14.141,14.499,2565642,0
+BA.US,D,19890913,000000,14.339,14.892,14.339,14.66,4326484,0
+BA.US,D,19890914,000000,14.596,14.66,14.404,14.534,2148490,0
+BA.US,D,19890915,000000,14.596,14.763,14.499,14.763,3855930,0
+BA.US,D,19890918,000000,14.798,15.022,14.763,14.925,2127952,0
+BA.US,D,19890919,000000,14.957,15.256,14.957,15.181,3356622,0
+BA.US,D,19890920,000000,15.181,15.481,15.181,15.319,3027231,0
+BA.US,D,19890921,000000,15.222,15.352,15.153,15.287,1516600,0
+BA.US,D,19890922,000000,15.352,15.415,15.287,15.382,1698101,0
+BA.US,D,19890925,000000,15.352,15.352,14.892,15.153,1608850,0
+BA.US,D,19890926,000000,15.085,15.222,14.957,15.022,3286410,0
+BA.US,D,19890927,000000,14.925,15.12,14.798,15.051,1938234,0
+BA.US,D,19890928,000000,15.051,15.12,14.925,14.992,1789224,0
+BA.US,D,19890929,000000,15.085,15.153,14.861,14.892,1250330,0
+BA.US,D,19891002,000000,14.704,14.925,14.704,14.798,2512980,0
+BA.US,D,19891003,000000,15.153,15.675,15.085,15.606,4643174,0
+BA.US,D,19891004,000000,15.153,15.675,15.153,15.546,5602583,0
+BA.US,D,19891005,000000,15.415,15.415,15.256,15.352,2447632,0
+BA.US,D,19891006,000000,15.352,15.382,15.256,15.352,1794080,0
+BA.US,D,19891009,000000,15.352,15.352,15.153,15.287,1155471,0
+BA.US,D,19891010,000000,15.319,15.352,15.153,15.256,1101694,0
+BA.US,D,19891011,000000,15.287,15.606,15.287,15.546,2259406,0
+BA.US,D,19891012,000000,15.577,16.162,15.512,16.035,3838747,0
+BA.US,D,19891013,000000,16.002,16.13,14.798,14.992,4590142,0
+BA.US,D,19891016,000000,14.892,15.606,14.499,15.481,8894594,0
+BA.US,D,19891017,000000,15.415,15.481,15.022,15.287,4367935,0
+BA.US,D,19891018,000000,15.153,15.222,15.022,15.085,1910598,0
+BA.US,D,19891019,000000,15.153,15.382,15.085,15.319,2728843,0
+BA.US,D,19891020,000000,15.319,15.512,15.256,15.287,3035823,0
+BA.US,D,19891023,000000,15.415,15.577,15.051,15.051,3333838,0
+BA.US,D,19891024,000000,15.051,15.181,14.464,15.051,3140388,0
+BA.US,D,19891025,000000,14.992,15.12,14.925,15.022,1177880,0
+BA.US,D,19891026,000000,15.022,15.051,14.373,14.534,3593389,0
+BA.US,D,19891027,000000,14.464,14.66,14.243,14.274,2836398,0
+BA.US,D,19891030,000000,14.274,14.596,14.171,14.243,2012924,0
+BA.US,D,19891031,000000,14.243,14.831,14.243,14.704,2982416,0
+BA.US,D,19891101,000000,14.704,14.798,14.596,14.66,1615945,0
+BA.US,D,19891102,000000,14.625,14.73,14.499,14.73,1201778,0
+BA.US,D,19891103,000000,14.66,14.831,14.534,14.831,1680176,0
+BA.US,D,19891106,000000,14.435,14.464,14.243,14.243,2975695,0
+BA.US,D,19891107,000000,14.105,14.171,13.913,14.011,4430306,0
+BA.US,D,19891108,000000,14.072,14.339,14.04,14.305,2705311,0
+BA.US,D,19891109,000000,14.404,14.499,14.373,14.464,1825822,0
+BA.US,D,19891110,000000,14.704,14.704,14.534,14.625,5344898,0
+BA.US,D,19891113,000000,14.596,14.625,14.339,14.596,1304105,0
+BA.US,D,19891114,000000,14.596,14.625,14.373,14.464,1175639,0
+BA.US,D,19891115,000000,14.534,14.73,14.499,14.66,2185835,0
+BA.US,D,19891116,000000,14.798,14.831,14.66,14.763,1274606,0
+BA.US,D,19891117,000000,14.763,15.153,14.704,15.153,1815743,0
+BA.US,D,19891120,000000,15.606,15.675,15.256,15.546,4870607,0
+BA.US,D,19891121,000000,15.512,15.512,15.085,15.085,2212725,0
+BA.US,D,19891122,000000,15.153,15.287,15.153,15.256,1936738,0
+BA.US,D,19891124,000000,15.287,15.512,15.287,15.415,788738,0
+BA.US,D,19891127,000000,15.446,15.577,15.287,15.352,1853457,0
+BA.US,D,19891128,000000,15.319,15.606,15.319,15.606,1271244,0
+BA.US,D,19891129,000000,15.512,15.777,15.481,15.606,3190429,0
+BA.US,D,19891130,000000,15.577,15.743,15.481,15.675,2020398,0
+BA.US,D,19891201,000000,15.714,16.162,15.714,16.065,4381380,0
+BA.US,D,19891204,000000,15.841,16.065,15.811,15.841,1844868,0
+BA.US,D,19891205,000000,15.811,16.035,15.811,16.002,1425855,0
+BA.US,D,19891206,000000,15.939,16.002,15.841,15.874,935875,0
+BA.US,D,19891207,000000,15.905,15.939,15.743,15.811,1084886,0
+BA.US,D,19891208,000000,15.874,15.97,15.675,15.675,1566647,0
+BA.US,D,19891211,000000,15.675,15.675,15.256,15.382,3006319,0
+BA.US,D,19891212,000000,15.382,15.446,15.256,15.352,2452858,0
+BA.US,D,19891213,000000,15.446,15.546,15.287,15.382,1853834,0
+BA.US,D,19891214,000000,15.352,15.382,15.153,15.256,1639469,0
+BA.US,D,19891215,000000,15.319,15.415,15.181,15.415,2659002,0
+BA.US,D,19891218,000000,15.415,15.481,14.957,14.957,1899765,0
+BA.US,D,19891219,000000,14.992,15.022,14.73,15.022,1843001,0
+BA.US,D,19891220,000000,14.861,15.085,14.831,14.892,1352657,0
+BA.US,D,19891221,000000,14.925,15.382,14.925,15.287,1893045,0
+BA.US,D,19891222,000000,15.319,15.319,14.892,15.022,2250067,0
+BA.US,D,19891226,000000,15.051,15.287,15.022,15.256,955302,0
+BA.US,D,19891227,000000,15.319,15.319,14.892,14.892,1609593,0
+BA.US,D,19891228,000000,14.957,15.153,14.957,15.153,1245474,0
+BA.US,D,19891229,000000,15.256,15.546,15.222,15.512,1121112,0
+BA.US,D,19900102,000000,15.481,16.065,15.415,16.065,2542488,0
+BA.US,D,19900103,000000,16.065,16.524,15.874,16.46,3489568,0
+BA.US,D,19900104,000000,16.331,16.395,16.065,16.395,4184566,0
+BA.US,D,19900105,000000,16.201,16.298,16.13,16.162,1992386,0
+BA.US,D,19900108,000000,16.099,16.395,16.099,16.365,1763455,0
+BA.US,D,19900109,000000,16.267,16.365,16.13,16.162,1965126,0
+BA.US,D,19900110,000000,16.065,16.267,16.065,16.236,3532891,0
+BA.US,D,19900111,000000,16.331,16.365,15.874,16.002,3189686,0
+BA.US,D,19900112,000000,15.675,15.841,15.606,15.675,3029100,0
+BA.US,D,19900115,000000,15.546,15.606,15.446,15.512,2122351,0
+BA.US,D,19900116,000000,15.256,15.675,15.222,15.639,4065809,0
+BA.US,D,19900117,000000,15.675,15.905,15.606,15.743,2794194,0
+BA.US,D,19900118,000000,15.606,15.743,15.546,15.675,2141392,0
+BA.US,D,19900119,000000,15.743,15.939,15.675,15.905,2306088,0
+BA.US,D,19900122,000000,15.777,15.874,15.382,15.481,2633607,0
+BA.US,D,19900123,000000,15.577,15.639,15.382,15.415,2124961,0
+BA.US,D,19900124,000000,15.577,15.577,14.925,15.577,3690486,0
+BA.US,D,19900125,000000,15.606,15.606,15.12,15.153,2039069,0
+BA.US,D,19900126,000000,15.12,15.287,14.798,15.12,2229904,0
+BA.US,D,19900129,000000,15.153,15.222,14.798,14.992,1691755,0
+BA.US,D,19900130,000000,15.12,15.481,15.085,15.222,5040158,0
+BA.US,D,19900131,000000,15.181,15.546,15.181,15.481,3892902,0
+BA.US,D,19900201,000000,15.639,16.002,15.481,16.002,3718121,0
+BA.US,D,19900202,000000,16.065,16.298,16.002,16.267,2787097,0
+BA.US,D,19900205,000000,16.267,16.558,16.162,16.492,2930880,0
+BA.US,D,19900206,000000,16.427,16.653,16.331,16.586,2318788,0
+BA.US,D,19900207,000000,16.395,16.724,16.331,16.586,3379022,0
+BA.US,D,19900208,000000,16.558,16.687,16.331,16.331,2553689,0
+BA.US,D,19900209,000000,16.267,16.365,16.201,16.298,2346048,0
+BA.US,D,19900212,000000,16.201,16.427,16.13,16.267,1682794,0
+BA.US,D,19900213,000000,16.331,16.365,16.035,16.236,1604364,0
+BA.US,D,19900214,000000,16.298,16.586,16.236,16.586,1867280,0
+BA.US,D,19900215,000000,16.46,16.586,16.46,16.586,2402439,0
+BA.US,D,19900216,000000,16.653,16.653,16.365,16.427,2103302,0
+BA.US,D,19900220,000000,16.236,16.267,15.905,16.065,1966242,0
+BA.US,D,19900221,000000,15.777,16.035,15.777,15.811,3306572,0
+BA.US,D,19900222,000000,15.874,16.13,15.841,15.841,1831426,0
+BA.US,D,19900223,000000,15.743,15.841,15.639,15.675,1992386,0
+BA.US,D,19900226,000000,15.675,16.035,15.675,15.97,1631625,0
+BA.US,D,19900227,000000,16.035,16.099,15.939,16.099,1800055,0
+BA.US,D,19900228,000000,16.13,16.756,16.13,16.687,4003443,0
+BA.US,D,19900301,000000,16.687,17.077,16.492,16.98,3237484,0
+BA.US,D,19900302,000000,16.855,16.98,16.821,16.949,2199281,0
+BA.US,D,19900305,000000,16.886,17.013,16.724,16.98,2883450,0
+BA.US,D,19900306,000000,16.98,17.077,16.855,17.047,2252312,0
+BA.US,D,19900307,000000,17.047,17.374,17.047,17.281,3218441,0
+BA.US,D,19900308,000000,17.281,17.567,17.171,17.538,2097706,0
+BA.US,D,19900309,000000,17.504,17.768,17.504,17.707,3344668,0
+BA.US,D,19900312,000000,17.567,17.632,17.442,17.504,1884829,0
+BA.US,D,19900313,000000,17.442,17.538,17.281,17.374,2471905,0
+BA.US,D,19900314,000000,17.408,17.632,17.311,17.632,2186211,0
+BA.US,D,19900315,000000,17.567,17.866,17.538,17.6,2986898,0
+BA.US,D,19900316,000000,17.866,18.291,17.801,18.228,5872964,0
+BA.US,D,19900319,000000,17.993,18.781,17.993,18.676,3832399,0
+BA.US,D,19900320,000000,18.676,18.908,18.389,18.419,5385231,0
+BA.US,D,19900321,000000,18.487,18.879,18.45,18.58,3416744,0
+BA.US,D,19900322,000000,18.645,19.008,18.487,18.614,6547051,0
+BA.US,D,19900323,000000,18.748,19.167,18.717,19.135,2577218,0
+BA.US,D,19900326,000000,19.103,19.465,18.717,18.814,3325620,0
+BA.US,D,19900327,000000,18.781,19.071,18.676,19.008,3213211,0
+BA.US,D,19900328,000000,19.135,19.207,18.879,19.039,2531279,0
+BA.US,D,19900329,000000,18.941,19.039,18.814,18.908,2051019,0
+BA.US,D,19900330,000000,18.908,18.941,18.58,18.748,2507755,0
+BA.US,D,19900402,000000,18.45,18.676,18.324,18.645,2868138,0
+BA.US,D,19900403,000000,18.717,19.167,18.645,19.135,2808383,0
+BA.US,D,19900404,000000,19.135,19.207,18.814,18.814,2623900,0
+BA.US,D,19900405,000000,19.008,19.135,18.974,19.039,1910969,0
+BA.US,D,19900406,000000,19.103,19.207,18.908,19.039,1417260,0
+BA.US,D,19900409,000000,19.039,19.135,18.908,18.908,2014049,0
+BA.US,D,19900410,000000,18.847,18.879,18.717,18.847,2091353,0
+BA.US,D,19900411,000000,18.847,19.008,18.814,18.941,1277591,0
+BA.US,D,19900412,000000,18.879,19.241,18.879,19.103,1465814,0
+BA.US,D,19900416,000000,19.335,19.526,19.135,19.135,3631110,0
+BA.US,D,19900417,000000,19.008,19.135,18.908,19.071,1659637,0
+BA.US,D,19900418,000000,19.103,19.103,18.645,18.676,1998734,0
+BA.US,D,19900419,000000,18.517,18.717,18.487,18.58,2301981,0
+BA.US,D,19900420,000000,18.487,18.58,18.155,18.419,3926885,0
+BA.US,D,19900423,000000,18.389,18.389,18.058,18.291,2753490,0
+BA.US,D,19900424,000000,18.389,18.389,18.228,18.259,1980810,0
+BA.US,D,19900425,000000,18.355,18.355,18.196,18.259,1477395,0
+BA.US,D,19900426,000000,18.291,18.355,18.155,18.291,2415136,0
+BA.US,D,19900427,000000,18.355,18.419,17.959,17.959,3340933,0
+BA.US,D,19900430,000000,17.9,18.228,17.9,18.228,3544838,0
+BA.US,D,19900501,000000,18.58,18.879,18.58,18.879,5565234,0
+BA.US,D,19900502,000000,18.974,19.103,18.941,19.071,4252536,0
+BA.US,D,19900503,000000,19.241,19.272,19.103,19.207,2504395,0
+BA.US,D,19900504,000000,19.302,19.402,19.135,19.335,2157080,0
+BA.US,D,19900507,000000,19.335,19.402,19.103,19.167,2818467,0
+BA.US,D,19900508,000000,19.207,19.272,19.167,19.272,2296752,0
+BA.US,D,19900509,000000,19.167,19.302,19.135,19.272,2157827,0
+BA.US,D,19900510,000000,19.207,19.73,19.207,19.697,3411143,0
+BA.US,D,19900511,000000,19.794,20.413,19.761,20.38,5588017,0
+BA.US,D,19900514,000000,20.313,20.667,20.283,20.38,3832027,0
+BA.US,D,19900515,000000,20.187,20.313,20.018,20.114,2399080,0
+BA.US,D,19900516,000000,20.114,20.187,19.922,19.986,2411403,0
+BA.US,D,19900517,000000,20.146,20.313,20.084,20.146,2182851,0
+BA.US,D,19900518,000000,20.253,20.347,19.986,20.347,3266242,0
+BA.US,D,19900521,000000,20.283,20.901,20.187,20.667,3148232,0
+BA.US,D,19900522,000000,20.667,20.966,20.574,20.807,2961506,0
+BA.US,D,19900523,000000,20.773,21.199,20.709,21.199,2319535,0
+BA.US,D,19900524,000000,21.393,21.617,21.296,21.584,3043664,0
+BA.US,D,19900525,000000,21.393,21.554,21.262,21.36,2166045,0
+BA.US,D,19900529,000000,21.328,21.425,21.093,21.393,2372936,0
+BA.US,D,19900530,000000,21.554,21.554,21.199,21.425,3442889,0
+BA.US,D,19900531,000000,21.36,21.849,21.296,21.521,4035935,0
+BA.US,D,19900601,000000,21.882,22.14,21.649,22.14,5022980,0
+BA.US,D,19900604,000000,22.212,22.734,22.14,22.565,5258625,0
+BA.US,D,19900605,000000,22.535,22.565,22.212,22.273,3132174,0
+BA.US,D,19900606,000000,22.308,22.308,22.106,22.212,2474144,0
+BA.US,D,19900607,000000,22.212,22.245,21.818,21.913,1807150,0
+BA.US,D,19900608,000000,21.689,21.818,21.425,21.554,3198272,0
+BA.US,D,19900611,000000,21.754,22.928,21.705,22.928,5787814,0
+BA.US,D,19900612,000000,22.978,23.224,22.628,23.071,5354358,0
+BA.US,D,19900613,000000,23.12,23.811,22.782,23.419,5738020,0
+BA.US,D,19900614,000000,23.513,23.562,23.32,23.562,2855191,0
+BA.US,D,19900615,000000,23.513,23.811,23.462,23.562,4433165,0
+BA.US,D,19900618,000000,23.562,23.562,22.928,23.12,3002086,0
+BA.US,D,19900619,000000,23.022,23.071,22.734,22.978,3977053,0
+BA.US,D,19900620,000000,23.071,23.12,22.535,22.782,2257916,0
+BA.US,D,19900621,000000,22.734,23.12,22.535,23.12,2772286,0
+BA.US,D,19900622,000000,23.176,23.419,22.34,22.483,3914565,0
+BA.US,D,19900625,000000,22.583,22.685,22.392,22.435,1996991,0
+BA.US,D,19900626,000000,22.535,22.83,22.34,22.583,2582317,0
+BA.US,D,19900627,000000,22.483,23.022,22.197,23.022,2651285,0
+BA.US,D,19900628,000000,23.022,23.224,22.782,23.12,2176003,0
+BA.US,D,19900629,000000,23.12,23.12,22.928,22.928,1451000,0
+BA.US,D,19900702,000000,23.022,23.273,22.876,23.176,1753745,0
+BA.US,D,19900703,000000,23.32,23.513,23.273,23.419,1825946,0
+BA.US,D,19900705,000000,23.513,23.609,23.224,23.224,2519331,0
+BA.US,D,19900706,000000,23.273,23.858,23.224,23.714,3003081,0
+BA.US,D,19900709,000000,23.714,23.858,23.562,23.657,1958649,0
+BA.US,D,19900710,000000,23.657,23.657,23.273,23.513,2382148,0
+BA.US,D,19900711,000000,23.562,24.099,23.462,24.099,2540740,0
+BA.US,D,19900712,000000,24.002,24.051,23.657,23.955,2385382,0
+BA.US,D,19900713,000000,23.955,24.205,23.762,23.955,2677926,0
+BA.US,D,19900716,000000,24.002,24.252,23.811,23.955,1715406,0
+BA.US,D,19900717,000000,24.002,24.002,23.513,23.609,2144134,0
+BA.US,D,19900718,000000,23.513,23.609,23.224,23.32,2082639,0
+BA.US,D,19900719,000000,23.12,23.176,22.535,23.12,3455458,0
+BA.US,D,19900720,000000,23.12,23.419,22.734,22.734,2526799,0
+BA.US,D,19900723,000000,22.685,22.685,20.87,21.897,6296211,0
+BA.US,D,19900724,000000,22.197,22.289,21.705,22.289,3453469,0
+BA.US,D,19900725,000000,22.34,22.876,22.289,22.83,1779141,0
+BA.US,D,19900726,000000,22.734,23.32,22.583,23.176,2302727,0
+BA.US,D,19900727,000000,23.32,23.513,22.876,23.224,3778871,0
+BA.US,D,19900730,000000,22.876,22.978,22.583,22.978,2848968,0
+BA.US,D,19900731,000000,23.022,23.12,22.392,22.628,2188947,0
+BA.US,D,19900801,000000,22.583,22.734,21.802,21.849,3875223,0
+BA.US,D,19900802,000000,21.554,21.754,20.667,20.966,10647216,0
+BA.US,D,19900803,000000,20.187,21.16,19.544,21.16,9531831,0
+BA.US,D,19900806,000000,19.843,20.33,19.697,19.794,6279280,0
+BA.US,D,19900807,000000,20.475,20.619,19.986,20.38,6648755,0
+BA.US,D,19900808,000000,20.428,20.966,20.38,20.773,5062066,0
+BA.US,D,19900809,000000,20.773,21.504,20.726,21.36,4381131,0
+BA.US,D,19900810,000000,21.36,21.36,20.667,20.87,4515576,0
+BA.US,D,19900813,000000,20.475,20.87,20.238,20.619,4024361,0
+BA.US,D,19900814,000000,20.726,20.966,20.38,20.38,4182704,0
+BA.US,D,19900815,000000,20.574,20.773,20.475,20.523,2930880,0
+BA.US,D,19900816,000000,20.619,20.619,19.843,19.843,3722355,0
+BA.US,D,19900817,000000,19.256,19.402,18.66,19.008,9523118,0
+BA.US,D,19900820,000000,18.862,19.103,18.765,19.008,4759069,0
+BA.US,D,19900821,000000,18.419,18.517,17.632,18.073,6588505,0
+BA.US,D,19900822,000000,18.228,18.324,17.584,17.632,4433911,0
+BA.US,D,19900823,000000,16.949,17.343,16.602,16.653,6902703,0
+BA.US,D,19900824,000000,17.198,18.324,16.998,17.978,5391952,0
+BA.US,D,19900827,000000,19.103,19.207,18.765,18.959,5421334,0
+BA.US,D,19900828,000000,18.765,19.008,18.717,18.765,3660612,0
+BA.US,D,19900829,000000,18.765,19.302,18.66,19.103,3047891,0
+BA.US,D,19900830,000000,19.207,19.302,18.814,18.908,2873615,0
+BA.US,D,19900831,000000,18.908,19.008,18.564,18.908,1588433,0
+BA.US,D,19900904,000000,19.008,19.103,18.66,19.055,2713281,0
+BA.US,D,19900905,000000,19.103,19.256,18.814,19.103,2493190,0
+BA.US,D,19900906,000000,19.008,19.008,18.276,18.517,2742408,0
+BA.US,D,19900907,000000,18.276,18.468,18.073,18.419,3059599,0
+BA.US,D,19900910,000000,19.008,19.207,18.419,18.564,2960753,0
+BA.US,D,19900911,000000,18.717,18.765,18.468,18.66,1333736,0
+BA.US,D,19900912,000000,18.814,18.862,18.324,18.66,2408543,0
+BA.US,D,19900913,000000,18.66,18.66,18.371,18.371,1869268,0
+BA.US,D,19900914,000000,18.371,18.371,17.883,18.073,3408655,0
+BA.US,D,19900917,000000,17.833,18.028,17.689,17.883,2583564,0
+BA.US,D,19900918,000000,17.784,17.833,17.538,17.738,2639832,0
+BA.US,D,19900919,000000,17.738,17.738,17.248,17.248,2772535,0
+BA.US,D,19900920,000000,16.949,17.198,16.855,17.198,3197030,0
+BA.US,D,19900921,000000,17.248,17.343,16.855,16.949,5933963,0
+BA.US,D,19900924,000000,16.365,16.411,15.382,15.823,7272425,0
+BA.US,D,19900925,000000,15.922,16.162,15.823,15.97,3257030,0
+BA.US,D,19900926,000000,15.823,16.162,15.823,16.018,4285526,0
+BA.US,D,19900927,000000,16.018,16.065,15.137,15.529,6339284,0
+BA.US,D,19900928,000000,15.181,16.558,15.085,16.313,3920040,0
+BA.US,D,19901001,000000,16.602,17.442,16.558,17.343,4032825,0
+BA.US,D,19901002,000000,17.584,17.738,16.855,16.949,4205111,0
+BA.US,D,19901003,000000,17.047,17.393,16.653,16.711,2326629,0
+BA.US,D,19901004,000000,16.653,17.094,16.46,16.855,3025986,0
+BA.US,D,19901005,000000,16.365,17.144,16.313,17.047,3304581,0
+BA.US,D,19901008,000000,17.296,17.442,17.144,17.198,1276968,0
+BA.US,D,19901009,000000,17.047,17.883,16.949,17.393,4414990,0
+BA.US,D,19901010,000000,17.296,17.632,17.047,17.198,3056859,0
+BA.US,D,19901011,000000,17.047,17.144,16.46,16.855,3022002,0
+BA.US,D,19901012,000000,16.949,17.485,16.803,17.442,2758092,0
+BA.US,D,19901015,000000,17.738,18.17,17.538,18.028,4326112,0
+BA.US,D,19901016,000000,18.073,18.324,17.632,17.784,2683653,0
+BA.US,D,19901017,000000,17.883,18.228,17.784,18.028,2330856,0
+BA.US,D,19901018,000000,18.228,18.908,18.228,18.908,4196896,0
+BA.US,D,19901019,000000,19.353,19.353,18.717,19.008,4030582,0
+BA.US,D,19901022,000000,18.959,19.103,18.717,19.008,2512360,0
+BA.US,D,19901023,000000,18.959,19.008,18.517,18.564,2679171,0
+BA.US,D,19901024,000000,18.517,18.614,18.324,18.468,1817735,0
+BA.US,D,19901025,000000,18.564,18.908,18.517,18.765,2056992,0
+BA.US,D,19901026,000000,18.614,18.614,17.929,18.073,2775023,0
+BA.US,D,19901029,000000,18.028,18.276,17.738,18.073,3065825,0
+BA.US,D,19901030,000000,17.738,17.784,16.998,17.442,6581285,0
+BA.US,D,19901031,000000,17.584,17.929,17.393,17.538,3483096,0
+BA.US,D,19901101,000000,17.343,17.485,17.248,17.343,1965126,0
+BA.US,D,19901102,000000,17.442,18.028,17.442,18.028,2204632,0
+BA.US,D,19901105,000000,18.028,18.228,17.978,18.073,2292024,0
+BA.US,D,19901106,000000,18.028,18.17,17.784,17.784,1638720,0
+BA.US,D,19901107,000000,17.632,17.689,17.248,17.442,2315180,0
+BA.US,D,19901108,000000,17.248,17.442,17.198,17.343,3935475,0
+BA.US,D,19901109,000000,17.144,17.584,16.855,17.584,4398560,0
+BA.US,D,19901112,000000,17.738,18.228,17.632,17.929,3627250,0
+BA.US,D,19901113,000000,18.028,18.371,17.978,18.17,1977573,0
+BA.US,D,19901114,000000,18.073,18.614,17.929,18.371,2723986,0
+BA.US,D,19901115,000000,18.17,18.371,18.124,18.228,1501041,0
+BA.US,D,19901116,000000,18.324,18.468,18.028,18.17,2039814,0
+BA.US,D,19901119,000000,18.324,18.564,18.276,18.517,1696982,0
+BA.US,D,19901120,000000,18.028,18.073,16.46,16.711,12742808,0
+BA.US,D,19901121,000000,17.047,17.393,16.949,17.343,6694563,0
+BA.US,D,19901123,000000,17.343,17.538,17.343,17.485,1578472,0
+BA.US,D,19901126,000000,17.144,17.198,16.756,17.094,3354126,0
+BA.US,D,19901127,000000,17.248,17.248,16.998,17.198,2353768,0
+BA.US,D,19901128,000000,17.144,17.248,16.803,16.803,2479246,0
+BA.US,D,19901129,000000,16.711,16.949,16.653,16.855,2750627,0
+BA.US,D,19901130,000000,16.855,17.538,16.803,17.343,3223917,0
+BA.US,D,19901203,000000,17.632,17.883,17.538,17.632,2773280,0
+BA.US,D,19901204,000000,17.632,17.833,17.485,17.833,2333599,0
+BA.US,D,19901205,000000,17.689,18.17,17.689,18.124,3015778,0
+BA.US,D,19901206,000000,18.17,18.814,18.028,18.073,4283288,0
+BA.US,D,19901207,000000,18.073,18.17,17.833,17.833,1702459,0
+BA.US,D,19901210,000000,17.144,17.632,17.144,17.584,3194289,0
+BA.US,D,19901211,000000,17.584,17.689,17.393,17.689,2043799,0
+BA.US,D,19901212,000000,17.689,18.028,17.689,17.929,2203139,0
+BA.US,D,19901213,000000,17.929,18.124,17.689,17.689,2174258,0
+BA.US,D,19901214,000000,17.689,17.784,17.442,17.584,1921055,0
+BA.US,D,19901217,000000,17.442,17.485,17.248,17.442,1712171,0
+BA.US,D,19901218,000000,17.538,17.833,17.442,17.584,1923049,0
+BA.US,D,19901219,000000,17.689,17.833,17.584,17.738,2625642,0
+BA.US,D,19901220,000000,17.632,18.124,17.584,17.978,2791955,0
+BA.US,D,19901221,000000,18.276,18.324,18.073,18.228,3586663,0
+BA.US,D,19901224,000000,18.073,18.17,18.028,18.073,731725,0
+BA.US,D,19901226,000000,18.17,18.276,18.124,18.124,647325,0
+BA.US,D,19901227,000000,18.17,18.17,17.929,17.978,859446,0
+BA.US,D,19901228,000000,17.978,17.978,17.632,17.978,1305604,0
+BA.US,D,19901231,000000,17.929,17.978,17.689,17.784,847989,0
+BA.US,D,19910102,000000,17.738,17.738,17.485,17.584,2201896,0
+BA.US,D,19910103,000000,17.689,17.738,17.538,17.538,1341701,0
+BA.US,D,19910104,000000,17.485,18.17,17.442,18.17,2309942,0
+BA.US,D,19910107,000000,17.738,18.028,17.485,17.485,2477502,0
+BA.US,D,19910108,000000,17.584,17.689,17.198,17.248,2196417,0
+BA.US,D,19910109,000000,17.538,17.833,16.903,17.144,2533772,0
+BA.US,D,19910110,000000,17.248,17.738,17.198,17.632,2123965,0
+BA.US,D,19910111,000000,17.485,17.738,17.442,17.689,1619802,0
+BA.US,D,19910114,000000,17.393,17.485,17.144,17.393,1909606,0
+BA.US,D,19910115,000000,17.343,17.442,17.198,17.296,824591,0
+BA.US,D,19910116,000000,17.343,17.883,17.296,17.784,1361866,0
+BA.US,D,19910117,000000,18.959,19.008,17.485,18.908,6532986,0
+BA.US,D,19910118,000000,18.614,19.45,18.564,19.302,4032825,0
+BA.US,D,19910121,000000,18.959,19.055,18.814,19.008,3577460,0
+BA.US,D,19910122,000000,18.908,18.959,18.324,18.468,2065707,0
+BA.US,D,19910123,000000,18.371,18.614,18.276,18.468,1756486,0
+BA.US,D,19910124,000000,18.614,19.402,18.564,19.103,3444258,0
+BA.US,D,19910125,000000,18.908,19.256,18.908,19.256,1606609,0
+BA.US,D,19910128,000000,18.959,19.15,18.324,18.371,3514966,0
+BA.US,D,19910129,000000,18.614,18.66,18.419,18.517,4131916,0
+BA.US,D,19910130,000000,18.324,18.765,18.17,18.765,4786955,0
+BA.US,D,19910131,000000,18.717,19.402,18.66,19.353,5166883,0
+BA.US,D,19910201,000000,19.302,19.843,19.055,19.496,5524653,0
+BA.US,D,19910204,000000,19.594,20.38,19.544,20.238,4851437,0
+BA.US,D,19910205,000000,20.238,20.38,19.888,20.036,4190669,0
+BA.US,D,19910206,000000,19.843,20.523,19.843,20.38,4310674,0
+BA.US,D,19910207,000000,20.283,20.523,19.986,19.986,4267104,0
+BA.US,D,19910208,000000,20.084,20.574,20.036,20.475,5039409,0
+BA.US,D,19910211,000000,19.697,20.283,19.639,20.13,7739741,0
+BA.US,D,19910212,000000,19.402,19.496,18.614,18.908,14589914,0
+BA.US,D,19910213,000000,18.419,18.614,18.073,18.468,14372563,0
+BA.US,D,19910214,000000,18.717,19.256,18.66,18.814,10158987,0
+BA.US,D,19910215,000000,19.207,19.496,19.055,19.207,8222003,0
+BA.US,D,19910219,000000,19.15,19.402,19.008,19.353,5979275,0
+BA.US,D,19910220,000000,19.15,19.207,18.66,18.814,4677657,0
+BA.US,D,19910221,000000,18.862,19.008,18.517,18.614,4326356,0
+BA.US,D,19910222,000000,18.717,18.959,18.517,18.765,5888400,0
+BA.US,D,19910225,000000,19.103,19.256,18.228,18.371,7835597,0
+BA.US,D,19910226,000000,18.228,18.517,18.028,18.073,7066276,0
+BA.US,D,19910227,000000,18.17,18.517,17.632,18.517,6965694,0
+BA.US,D,19910228,000000,18.959,19.008,18.717,18.908,5032190,0
+BA.US,D,19910301,000000,18.908,19.353,18.862,19.302,4626867,0
+BA.US,D,19910304,000000,19.496,19.594,19.402,19.402,3611809,0
+BA.US,D,19910305,000000,19.45,19.94,19.45,19.697,6038281,0
+BA.US,D,19910306,000000,19.94,20.084,19.697,19.697,5695199,0
+BA.US,D,19910307,000000,19.745,19.94,19.697,19.697,3245575,0
+BA.US,D,19910308,000000,19.843,19.888,19.353,19.402,2950802,0
+BA.US,D,19910311,000000,19.207,19.207,18.862,18.959,3237613,0
+BA.US,D,19910312,000000,18.814,18.959,18.717,18.717,2869135,0
+BA.US,D,19910313,000000,18.814,19.055,18.765,18.959,2403808,0
+BA.US,D,19910314,000000,19.207,19.402,18.862,18.959,3535376,0
+BA.US,D,19910315,000000,18.765,18.862,18.564,18.814,4072158,0
+BA.US,D,19910318,000000,18.765,18.862,18.564,18.814,2944575,0
+BA.US,D,19910319,000000,18.517,18.614,18.371,18.468,3483595,0
+BA.US,D,19910320,000000,18.419,18.564,18.371,18.517,2121226,0
+BA.US,D,19910321,000000,18.564,18.717,18.371,18.468,2439911,0
+BA.US,D,19910322,000000,18.371,18.717,18.324,18.717,2556926,0
+BA.US,D,19910325,000000,18.765,18.862,18.614,18.66,1792591,0
+BA.US,D,19910326,000000,18.66,18.862,18.371,18.862,3298611,0
+BA.US,D,19910327,000000,18.862,19.055,18.564,18.66,3079019,0
+BA.US,D,19910328,000000,18.66,18.717,18.371,18.419,2522817,0
+BA.US,D,19910401,000000,18.371,18.419,18.17,18.371,2534019,0
+BA.US,D,19910402,000000,18.517,18.614,18.324,18.517,3352886,0
+BA.US,D,19910403,000000,18.814,18.814,18.564,18.66,2833531,0
+BA.US,D,19910404,000000,18.717,19.302,18.614,19.256,4733672,0
+BA.US,D,19910405,000000,19.353,19.353,18.717,19.15,4727950,0
+BA.US,D,19910408,000000,19.302,19.402,18.765,19.15,3267985,0
+BA.US,D,19910409,000000,18.862,18.959,18.614,18.717,3426083,0
+BA.US,D,19910410,000000,18.717,18.814,18.419,18.564,3014034,0
+BA.US,D,19910411,000000,18.564,18.862,18.419,18.419,3460190,0
+BA.US,D,19910412,000000,18.468,18.614,18.228,18.371,3406911,0
+BA.US,D,19910415,000000,18.564,18.66,18.17,18.276,2562651,0
+BA.US,D,19910416,000000,18.228,18.717,18.124,18.228,4064940,0
+BA.US,D,19910417,000000,18.124,18.765,18.124,18.419,6252894,0
+BA.US,D,19910418,000000,18.371,18.717,18.073,18.517,4336316,0
+BA.US,D,19910419,000000,18.419,18.66,18.228,18.324,4369431,0
+BA.US,D,19910422,000000,18.276,18.324,18.124,18.276,2491202,0
+BA.US,D,19910423,000000,18.419,18.66,18.17,18.614,4287517,0
+BA.US,D,19910424,000000,18.908,18.959,18.614,18.717,6388332,0
+BA.US,D,19910425,000000,18.765,18.814,18.419,18.66,2796436,0
+BA.US,D,19910426,000000,18.614,18.614,18.028,18.073,4268347,0
+BA.US,D,19910429,000000,18.073,18.17,17.689,17.978,5415354,0
+BA.US,D,19910430,000000,18.028,18.17,17.784,17.929,5580920,0
+BA.US,D,19910501,000000,18.028,18.124,17.784,17.833,3439776,0
+BA.US,D,19910502,000000,17.883,19.055,17.833,17.978,3174373,0
+BA.US,D,19910503,000000,17.978,18.324,17.929,18.276,2691621,0
+BA.US,D,19910506,000000,18.276,18.419,18.17,18.419,1576480,0
+BA.US,D,19910507,000000,18.468,18.765,18.419,18.419,3230391,0
+BA.US,D,19910508,000000,18.517,18.717,18.324,18.468,2225546,0
+BA.US,D,19910509,000000,18.564,18.908,18.371,18.862,3768415,0
+BA.US,D,19910510,000000,18.908,18.959,18.324,18.419,5837108,0
+BA.US,D,19910513,000000,18.419,18.468,18.028,18.419,2659253,0
+BA.US,D,19910514,000000,18.324,18.517,18.276,18.324,2718755,0
+BA.US,D,19910515,000000,18.371,18.959,17.883,18.073,3175367,0
+BA.US,D,19910516,000000,18.17,18.276,18.073,18.276,1773165,0
+BA.US,D,19910517,000000,18.228,18.276,18.028,18.028,2408789,0
+BA.US,D,19910520,000000,18.124,18.228,17.929,18.028,1788854,0
+BA.US,D,19910521,000000,18.028,18.228,17.883,18.124,2510869,0
+BA.US,D,19910522,000000,18.073,18.468,17.883,18.324,2880837,0
+BA.US,D,19910523,000000,18.419,18.468,17.929,18.028,2357749,0
+BA.US,D,19910524,000000,18.028,18.228,17.978,18.17,1425353,0
+BA.US,D,19910528,000000,18.228,18.371,18.124,18.276,1773165,0
+BA.US,D,19910529,000000,18.371,18.419,18.17,18.371,2249695,0
+BA.US,D,19910530,000000,18.371,18.959,18.324,18.959,4524534,0
+BA.US,D,19910531,000000,19.008,19.402,19.008,19.207,4471008,0
+BA.US,D,19910603,000000,18.908,19.15,18.908,18.959,2469536,0
+BA.US,D,19910604,000000,18.814,19.103,18.717,18.908,2368953,0
+BA.US,D,19910605,000000,18.765,19.055,18.717,18.862,2476509,0
+BA.US,D,19910606,000000,18.717,18.814,18.614,18.717,1614822,0
+BA.US,D,19910607,000000,18.717,18.862,18.614,18.814,1276223,0
+BA.US,D,19910610,000000,18.717,18.765,18.614,18.717,1090492,0
+BA.US,D,19910611,000000,18.614,19.008,18.564,18.862,2697343,0
+BA.US,D,19910612,000000,18.862,18.908,18.614,18.765,2724979,0
+BA.US,D,19910613,000000,18.765,18.959,18.66,18.959,2092099,0
+BA.US,D,19910614,000000,19.055,19.353,19.008,19.353,3380768,0
+BA.US,D,19910617,000000,19.353,19.353,19.103,19.207,1707686,0
+BA.US,D,19910618,000000,19.302,19.496,19.207,19.402,2599500,0
+BA.US,D,19910619,000000,19.207,19.302,18.959,19.008,2402564,0
+BA.US,D,19910620,000000,18.959,19.103,18.814,19.103,1950680,0
+BA.US,D,19910621,000000,19.008,19.008,18.228,18.371,6256129,0
+BA.US,D,19910624,000000,18.276,18.324,17.833,17.883,3774142,0
+BA.US,D,19910625,000000,17.883,17.929,17.689,17.929,2494433,0
+BA.US,D,19910626,000000,17.978,18.073,17.738,17.784,2608462,0
+BA.US,D,19910627,000000,17.784,17.833,17.689,17.833,2904239,0
+BA.US,D,19910628,000000,17.784,17.929,17.632,17.929,3233125,0
+BA.US,D,19910701,000000,18.073,18.17,17.929,18.028,2236004,0
+BA.US,D,19910702,000000,18.028,18.073,17.784,17.929,1967862,0
+BA.US,D,19910703,000000,17.738,17.784,17.584,17.632,1978318,0
+BA.US,D,19910705,000000,17.485,17.632,17.485,17.485,1209498,0
+BA.US,D,19910708,000000,17.343,17.485,17.248,17.343,2089859,0
+BA.US,D,19910709,000000,17.485,17.584,17.343,17.393,1886198,0
+BA.US,D,19910710,000000,17.442,17.883,17.442,17.689,2228036,0
+BA.US,D,19910711,000000,17.784,17.929,17.689,17.833,2032595,0
+BA.US,D,19910712,000000,17.978,18.073,17.689,17.883,2029859,0
+BA.US,D,19910715,000000,17.784,17.978,17.784,17.883,2077409,0
+BA.US,D,19910716,000000,17.978,17.978,17.833,17.883,1337968,0
+BA.US,D,19910717,000000,17.883,18.124,17.738,17.738,1247345,0
+BA.US,D,19910718,000000,17.738,17.784,17.343,17.584,2893037,0
+BA.US,D,19910719,000000,17.538,17.584,16.711,17.144,6851166,0
+BA.US,D,19910722,000000,17.248,17.296,16.855,16.949,2408543,0
+BA.US,D,19910723,000000,17.144,17.393,17.047,17.144,3272466,0
+BA.US,D,19910724,000000,17.296,17.442,17.198,17.198,2106040,0
+BA.US,D,19910725,000000,17.296,17.393,17.144,17.248,1579715,0
+BA.US,D,19910726,000000,17.248,17.296,17.094,17.094,1352902,0
+BA.US,D,19910729,000000,17.047,17.442,16.903,17.393,1798812,0
+BA.US,D,19910730,000000,17.883,18.228,17.632,18.228,6614397,0
+BA.US,D,19910731,000000,18.228,18.371,17.929,18.17,2602233,0
+BA.US,D,19910801,000000,18.073,18.124,17.738,17.738,2719254,0
+BA.US,D,19910802,000000,17.883,17.978,17.689,17.833,2078652,0
+BA.US,D,19910805,000000,18.028,18.17,17.833,17.833,2639586,0
+BA.US,D,19910806,000000,17.883,18.124,17.833,18.124,2048775,0
+BA.US,D,19910807,000000,18.17,18.371,18.17,18.228,2665475,0
+BA.US,D,19910808,000000,18.324,18.468,18.276,18.324,2010438,0
+BA.US,D,19910809,000000,18.371,18.419,18.17,18.17,3591400,0
+BA.US,D,19910812,000000,18.028,18.124,17.929,18.028,1169417,0
+BA.US,D,19910813,000000,18.028,18.371,18.028,18.124,2228287,0
+BA.US,D,19910814,000000,18.17,18.419,18.124,18.324,2525801,0
+BA.US,D,19910815,000000,18.517,18.765,18.468,18.614,2920919,0
+BA.US,D,19910816,000000,18.66,18.717,18.073,18.124,2854944,0
+BA.US,D,19910819,000000,17.485,17.883,17.296,17.784,3336205,0
+BA.US,D,19910820,000000,18.028,18.124,17.738,17.978,2902992,0
+BA.US,D,19910821,000000,18.419,18.959,18.371,18.908,4003195,0
+BA.US,D,19910822,000000,19.008,19.103,18.959,19.055,2239490,0
+BA.US,D,19910823,000000,19.055,19.45,19.008,19.055,3183835,0
+BA.US,D,19910826,000000,19.15,19.302,19.103,19.103,2137413,0
+BA.US,D,19910827,000000,19.15,19.302,18.765,19.207,1857568,0
+BA.US,D,19910828,000000,19.302,19.697,19.256,19.639,3082253,0
+BA.US,D,19910829,000000,19.594,19.697,19.496,19.594,2992622,0
+BA.US,D,19910830,000000,19.496,19.594,19.402,19.496,1736822,0
+BA.US,D,19910903,000000,19.402,19.697,19.402,19.45,2248699,0
+BA.US,D,19910904,000000,19.544,19.94,19.544,19.794,3770408,0
+BA.US,D,19910905,000000,19.986,20.475,19.94,20.428,6324596,0
+BA.US,D,19910906,000000,20.574,20.773,20.428,20.523,7539321,0
+BA.US,D,19910909,000000,20.283,20.38,20.084,20.283,2666720,0
+BA.US,D,19910910,000000,20.187,20.283,19.843,20.036,2535264,0
+BA.US,D,19910911,000000,19.986,20.036,19.353,19.594,6744109,0
+BA.US,D,19910912,000000,19.496,19.544,19.15,19.544,4165027,0
+BA.US,D,19910913,000000,19.496,19.544,19.008,19.055,3434546,0
+BA.US,D,19910916,000000,19.008,19.256,18.908,19.207,2407545,0
+BA.US,D,19910917,000000,19.207,19.45,19.103,19.353,2024631,0
+BA.US,D,19910918,000000,19.207,19.302,19.15,19.207,1404690,0
+BA.US,D,19910919,000000,19.353,19.639,19.256,19.594,2385883,0
+BA.US,D,19910920,000000,19.594,19.639,19.45,19.496,3171384,0
+BA.US,D,19910923,000000,19.496,19.594,19.45,19.496,1324021,0
+BA.US,D,19910924,000000,19.544,19.794,19.544,19.697,1878978,0
+BA.US,D,19910925,000000,19.745,20.084,19.697,19.94,2086372,0
+BA.US,D,19910926,000000,19.843,20.084,19.697,19.843,2046287,0
+BA.US,D,19910927,000000,19.843,19.888,19.639,19.745,1513494,0
+BA.US,D,19910930,000000,19.794,19.94,19.594,19.888,1846861,0
+BA.US,D,19911001,000000,19.94,20.036,19.794,19.843,1879729,0
+BA.US,D,19911002,000000,19.843,19.94,19.594,19.639,1874749,0
+BA.US,D,19911003,000000,19.594,19.594,19.15,19.207,2656265,0
+BA.US,D,19911004,000000,19.207,19.302,18.862,18.862,1580215,0
+BA.US,D,19911007,000000,18.814,19.008,18.717,18.959,1377058,0
+BA.US,D,19911008,000000,19.008,19.207,18.959,19.15,1398961,0
+BA.US,D,19911009,000000,19.103,19.207,18.814,18.908,1094224,0
+BA.US,D,19911010,000000,18.908,19.207,18.765,19.207,1216722,0
+BA.US,D,19911011,000000,19.103,19.15,18.765,18.814,1813000,0
+BA.US,D,19911014,000000,18.862,19.055,18.66,19.055,1271741,0
+BA.US,D,19911015,000000,19.055,19.302,18.862,19.256,1556065,0
+BA.US,D,19911016,000000,19.256,19.697,19.103,19.594,2751123,0
+BA.US,D,19911017,000000,19.594,19.794,19.496,19.594,2816855,0
+BA.US,D,19911018,000000,19.697,19.697,19.544,19.594,2423728,0
+BA.US,D,19911021,000000,19.639,19.639,19.402,19.544,1146010,0
+BA.US,D,19911022,000000,19.496,19.639,19.302,19.353,1494567,0
+BA.US,D,19911023,000000,19.496,19.496,19.256,19.402,898534,0
+BA.US,D,19911024,000000,19.207,19.302,19.055,19.302,1904626,0
+BA.US,D,19911025,000000,19.207,19.256,19.008,19.055,1022272,0
+BA.US,D,19911028,000000,19.402,19.45,18.959,19.353,1850598,0
+BA.US,D,19911029,000000,19.544,19.594,19.302,19.45,3246324,0
+BA.US,D,19911030,000000,19.402,19.496,19.207,19.207,2282313,0
+BA.US,D,19911031,000000,19.207,19.353,19.008,19.302,2880837,0
+BA.US,D,19911101,000000,19.45,19.496,19.207,19.45,1903882,0
+BA.US,D,19911104,000000,19.402,19.45,19.207,19.353,1762960,0
+BA.US,D,19911105,000000,19.353,19.594,19.302,19.353,1829934,0
+BA.US,D,19911106,000000,19.353,19.45,19.207,19.353,1029493,0
+BA.US,D,19911107,000000,19.353,19.45,19.256,19.353,4035561,0
+BA.US,D,19911108,000000,19.402,19.544,19.103,19.103,3688248,0
+BA.US,D,19911111,000000,19.207,19.402,19.103,19.402,1217213,0
+BA.US,D,19911112,000000,19.45,19.496,19.15,19.207,2855442,0
+BA.US,D,19911113,000000,19.055,19.302,19.008,19.302,1919315,0
+BA.US,D,19911114,000000,19.207,19.256,19.008,19.15,2540496,0
+BA.US,D,19911115,000000,18.765,18.765,17.689,17.689,7058311,0
+BA.US,D,19911118,000000,17.833,17.978,17.485,17.929,4988620,0
+BA.US,D,19911119,000000,17.784,18.028,17.632,17.883,3088726,0
+BA.US,D,19911120,000000,18.073,18.124,17.584,17.584,2628135,0
+BA.US,D,19911121,000000,17.485,17.632,17.047,17.296,2830547,0
+BA.US,D,19911122,000000,17.343,17.485,16.949,17.094,3124080,0
+BA.US,D,19911125,000000,16.998,17.442,16.949,17.442,2291273,0
+BA.US,D,19911126,000000,17.485,17.632,17.248,17.343,3105654,0
+BA.US,D,19911127,000000,17.248,17.442,17.248,17.296,1743541,0
+BA.US,D,19911129,000000,17.343,17.442,17.296,17.343,1140531,0
+BA.US,D,19911202,000000,17.144,17.584,17.144,17.584,2078652,0
+BA.US,D,19911203,000000,17.584,17.632,17.393,17.442,1943960,0
+BA.US,D,19911204,000000,17.393,17.393,16.219,16.219,5873461,0
+BA.US,D,19911205,000000,16.219,16.998,16.162,16.509,7091674,0
+BA.US,D,19911206,000000,16.558,17.144,16.558,16.855,4257645,0
+BA.US,D,19911209,000000,16.949,17.198,16.803,16.855,2529042,0
+BA.US,D,19911210,000000,16.803,16.949,16.558,16.602,2297750,0
+BA.US,D,19911211,000000,16.558,16.711,16.46,16.509,2270613,0
+BA.US,D,19911212,000000,16.602,16.803,16.509,16.756,2459329,0
+BA.US,D,19911213,000000,16.903,16.998,16.711,16.855,2465305,0
+BA.US,D,19911216,000000,16.949,17.047,16.855,16.949,2144881,0
+BA.US,D,19911217,000000,16.903,16.949,16.509,16.602,1966370,0
+BA.US,D,19911218,000000,16.602,16.653,16.365,16.46,2446633,0
+BA.US,D,19911219,000000,16.756,16.949,16.46,16.653,3585672,0
+BA.US,D,19911220,000000,16.998,17.248,16.903,17.047,4526532,0
+BA.US,D,19911223,000000,17.094,18.324,17.047,18.073,3519697,0
+BA.US,D,19911224,000000,18.228,18.517,17.689,17.784,2648795,0
+BA.US,D,19911226,000000,17.883,18.371,17.833,18.371,1711675,0
+BA.US,D,19911227,000000,18.276,18.324,17.929,18.073,1790597,0
+BA.US,D,19911230,000000,18.228,18.324,17.978,18.228,3212962,0
+BA.US,D,19911231,000000,18.468,18.717,18.324,18.717,4196896,0
+BA.US,D,19920102,000000,18.419,18.517,18.276,18.517,2567134,0
+BA.US,D,19920103,000000,18.468,18.717,18.468,18.468,2740168,0
+BA.US,D,19920106,000000,18.517,18.814,18.468,18.564,2513108,0
+BA.US,D,19920107,000000,18.717,18.908,18.468,18.862,2693615,0
+BA.US,D,19920108,000000,18.814,19.256,18.717,19.15,3340684,0
+BA.US,D,19920109,000000,19.256,19.544,19.207,19.256,3280933,0
+BA.US,D,19920110,000000,19.302,19.402,18.959,18.959,2247705,0
+BA.US,D,19920113,000000,19.207,19.402,19.103,19.15,2682157,0
+BA.US,D,19920114,000000,19.302,19.94,19.008,19.888,4996090,0
+BA.US,D,19920115,000000,20.187,20.475,19.986,20.33,5311781,0
+BA.US,D,19920116,000000,20.428,20.523,20.13,20.33,3973068,0
+BA.US,D,19920117,000000,20.283,20.574,20.13,20.283,3860287,0
+BA.US,D,19920120,000000,20.187,20.238,19.888,19.94,2058238,0
+BA.US,D,19920121,000000,19.843,19.888,19.402,19.402,3169389,0
+BA.US,D,19920122,000000,19.45,20.38,19.402,20.33,1960393,0
+BA.US,D,19920123,000000,20.238,20.619,20.187,20.428,3698457,0
+BA.US,D,19920124,000000,20.38,20.822,20.238,20.619,3937964,0
+BA.US,D,19920127,000000,20.773,21.409,20.773,21.312,4573086,0
+BA.US,D,19920128,000000,21.312,21.312,21.016,21.016,3743268,0
+BA.US,D,19920129,000000,20.773,21.016,19.843,19.843,6284012,0
+BA.US,D,19920130,000000,20.283,20.773,20.084,20.667,5346641,0
+BA.US,D,19920131,000000,20.619,20.667,19.888,19.94,3326492,0
+BA.US,D,19920203,000000,19.794,20.036,19.594,19.94,2364474,0
+BA.US,D,19920204,000000,19.843,19.986,19.745,19.794,2414268,0
+BA.US,D,19920205,000000,19.94,19.986,19.544,19.697,2341067,0
+BA.US,D,19920206,000000,19.639,19.697,19.496,19.544,1642458,0
+BA.US,D,19920207,000000,19.745,19.745,19.353,19.45,1737066,0
+BA.US,D,19920210,000000,19.544,19.697,18.66,18.814,6742865,0
+BA.US,D,19920211,000000,18.765,18.765,18.17,18.419,7152922,0
+BA.US,D,19920212,000000,18.371,18.419,17.883,18.276,7080469,0
+BA.US,D,19920213,000000,18.371,18.468,18.17,18.276,3753974,0
+BA.US,D,19920214,000000,18.228,18.276,17.978,18.073,5224894,0
+BA.US,D,19920218,000000,18.228,18.371,18.028,18.17,3565257,0
+BA.US,D,19920219,000000,18.073,18.228,18.028,18.073,3701195,0
+BA.US,D,19920220,000000,18.228,18.276,17.883,18.124,3324753,0
+BA.US,D,19920221,000000,18.228,18.517,18.17,18.371,4641307,0
+BA.US,D,19920224,000000,18.517,18.564,18.276,18.419,2340074,0
+BA.US,D,19920225,000000,18.468,18.517,18.073,18.124,2165045,0
+BA.US,D,19920226,000000,18.228,18.276,17.978,17.978,2605475,0
+BA.US,D,19920227,000000,18.073,18.073,17.632,17.883,4045768,0
+BA.US,D,19920228,000000,17.883,18.228,17.833,18.028,2798927,0
+BA.US,D,19920302,000000,18.228,18.371,18.124,18.17,2923164,0
+BA.US,D,19920303,000000,18.276,18.419,18.228,18.371,2470039,0
+BA.US,D,19920304,000000,18.324,18.66,18.324,18.517,3227899,0
+BA.US,D,19920305,000000,18.419,18.66,18.276,18.276,2462067,0
+BA.US,D,19920306,000000,18.419,18.517,18.073,18.073,2217333,0
+BA.US,D,19920309,000000,18.124,18.17,17.485,17.584,3505750,0
+BA.US,D,19920310,000000,17.689,18.17,17.632,17.738,2724979,0
+BA.US,D,19920311,000000,17.689,17.784,17.485,17.584,2236253,0
+BA.US,D,19920312,000000,17.584,17.689,17.393,17.538,2425218,0
+BA.US,D,19920313,000000,17.738,17.833,17.485,17.538,1694497,0
+BA.US,D,19920316,000000,17.632,17.689,17.393,17.632,1531667,0
+BA.US,D,19920317,000000,17.689,17.784,17.538,17.738,1846117,0
+BA.US,D,19920318,000000,17.929,17.978,17.784,17.929,1854581,0
+BA.US,D,19920319,000000,17.929,17.978,17.738,17.738,1615569,0
+BA.US,D,19920320,000000,17.833,17.833,17.343,17.485,3909582,0
+BA.US,D,19920323,000000,17.393,17.393,17.094,17.198,4251669,0
+BA.US,D,19920324,000000,17.248,17.393,16.998,17.047,3635216,0
+BA.US,D,19920325,000000,17.296,17.343,17.047,17.094,3081754,0
+BA.US,D,19920326,000000,17.198,17.248,16.998,17.248,2286291,0
+BA.US,D,19920327,000000,17.296,17.343,17.047,17.144,2058238,0
+BA.US,D,19920330,000000,17.144,17.248,17.094,17.144,1331991,0
+BA.US,D,19920331,000000,17.198,17.393,17.198,17.198,2088863,0
+BA.US,D,19920401,000000,17.144,17.738,17.144,17.738,3056110,0
+BA.US,D,19920402,000000,17.978,18.028,17.689,17.738,2808383,0
+BA.US,D,19920403,000000,17.784,17.978,17.632,17.689,1933256,0
+BA.US,D,19920406,000000,17.738,17.883,17.393,17.538,1987032,0
+BA.US,D,19920407,000000,17.538,17.538,17.144,17.144,2249944,0
+BA.US,D,19920408,000000,16.998,17.248,16.756,16.949,3598617,0
+BA.US,D,19920409,000000,17.094,17.094,16.803,16.855,3404917,0
+BA.US,D,19920410,000000,17.094,17.632,17.094,17.584,2538250,0
+BA.US,D,19920413,000000,17.689,17.978,17.632,17.929,1819228,0
+BA.US,D,19920414,000000,18.17,18.276,18.073,18.17,2736183,0
+BA.US,D,19920415,000000,18.276,18.468,18.17,18.468,2571116,0
+BA.US,D,19920416,000000,18.468,18.614,18.371,18.517,3643683,0
+BA.US,D,19920420,000000,18.419,18.419,18.17,18.324,1765943,0
+BA.US,D,19920421,000000,18.276,18.371,18.028,18.17,1183853,0
+BA.US,D,19920422,000000,18.17,18.228,18.028,18.028,1320040,0
+BA.US,D,19920423,000000,18.124,18.228,17.689,17.833,2063218,0
+BA.US,D,19920424,000000,17.883,17.978,17.689,17.784,1644202,0
+BA.US,D,19920427,000000,17.784,17.978,17.584,17.632,3096692,0
+BA.US,D,19920428,000000,17.632,17.689,17.393,17.393,2263392,0
+BA.US,D,19920429,000000,17.198,17.296,16.903,17.198,4471008,0
+BA.US,D,19920430,000000,17.248,17.296,17.047,17.248,2582075,0
+BA.US,D,19920501,000000,17.144,17.296,17.144,17.144,2198661,0
+BA.US,D,19920504,000000,17.144,17.144,16.756,16.949,5933465,0
+BA.US,D,19920505,000000,16.949,16.998,16.711,16.756,3711650,0
+BA.US,D,19920506,000000,16.903,17.144,16.803,16.998,2486464,0
+BA.US,D,19920507,000000,17.094,17.485,17.094,17.296,3445503,0
+BA.US,D,19920508,000000,17.485,17.538,17.248,17.296,3815719,0
+BA.US,D,19920511,000000,17.343,17.393,17.248,17.248,1485857,0
+BA.US,D,19920512,000000,17.343,17.393,17.094,17.198,2103055,0
+BA.US,D,19920513,000000,17.248,17.343,17.144,17.198,1502784,0
+BA.US,D,19920514,000000,17.198,17.248,17.047,17.198,1548098,0
+BA.US,D,19920515,000000,17.094,17.248,16.949,17.094,3177113,0
+BA.US,D,19920518,000000,17.248,17.248,16.998,17.047,1642208,0
+BA.US,D,19920519,000000,17.094,17.198,16.949,17.144,1850098,0
+BA.US,D,19920520,000000,17.198,17.442,17.047,17.296,1768437,0
+BA.US,D,19920521,000000,17.198,17.343,17.198,17.296,1352657,0
+BA.US,D,19920522,000000,17.248,17.296,17.144,17.144,1066093,0
+BA.US,D,19920526,000000,17.296,17.343,16.949,16.998,2425967,0
+BA.US,D,19920527,000000,16.998,17.343,16.949,17.144,2321151,0
+BA.US,D,19920528,000000,17.144,17.296,17.047,17.248,1771176,0
+BA.US,D,19920529,000000,17.248,17.442,17.198,17.198,2084876,0
+BA.US,D,19920601,000000,17.198,17.296,17.094,17.248,2318411,0
+BA.US,D,19920602,000000,17.248,17.296,16.855,16.855,2645559,0
+BA.US,D,19920603,000000,16.949,17.198,16.903,17.094,1560792,0
+BA.US,D,19920604,000000,17.144,17.296,17.047,17.248,1577975,0
+BA.US,D,19920605,000000,17.248,17.689,17.198,17.584,2059731,0
+BA.US,D,19920608,000000,17.584,17.689,17.538,17.632,1212733,0
+BA.US,D,19920609,000000,17.632,17.784,17.248,17.296,1563784,0
+BA.US,D,19920610,000000,17.296,17.393,16.949,16.998,2260402,0
+BA.US,D,19920611,000000,17.094,17.343,16.903,17.343,1561042,0
+BA.US,D,19920612,000000,17.485,17.485,17.198,17.198,924678,0
+BA.US,D,19920615,000000,17.198,17.442,17.198,17.248,1482620,0
+BA.US,D,19920616,000000,17.248,17.343,17.094,17.144,866665,0
+BA.US,D,19920617,000000,17.144,17.198,16.803,16.903,2018649,0
+BA.US,D,19920618,000000,16.803,16.855,16.313,16.509,4726703,0
+BA.US,D,19920619,000000,16.558,16.711,16.509,16.509,3593637,0
+BA.US,D,19920622,000000,16.509,16.558,16.267,16.411,2646310,0
+BA.US,D,19920623,000000,16.558,16.558,16.313,16.411,1524195,0
+BA.US,D,19920624,000000,16.411,16.46,16.065,16.115,2296008,0
+BA.US,D,19920625,000000,16.219,16.267,15.725,15.874,3289647,0
+BA.US,D,19920626,000000,15.675,15.823,15.577,15.675,4203867,0
+BA.US,D,19920629,000000,15.623,15.725,15.181,15.287,4835254,0
+BA.US,D,19920630,000000,15.382,15.623,15.137,15.623,4959490,0
+BA.US,D,19920701,000000,15.725,16.115,15.725,16.115,3978793,0
+BA.US,D,19920702,000000,16.46,16.46,16.018,16.115,3704186,0
+BA.US,D,19920706,000000,16.162,16.509,16.115,16.267,2867891,0
+BA.US,D,19920707,000000,16.313,16.411,16.065,16.162,2093342,0
+BA.US,D,19920708,000000,16.065,16.219,15.623,15.823,4012904,0
+BA.US,D,19920709,000000,15.577,15.823,15.481,15.675,4554663,0
+BA.US,D,19920710,000000,15.481,15.623,15.287,15.287,4512587,0
+BA.US,D,19920713,000000,15.481,15.577,15.239,15.529,2848468,0
+BA.US,D,19920714,000000,15.529,15.577,15.287,15.432,3457953,0
+BA.US,D,19920715,000000,15.432,15.623,15.335,15.623,2956027,0
+BA.US,D,19920716,000000,15.577,15.922,15.529,15.874,2635354,0
+BA.US,D,19920717,000000,15.874,15.874,15.675,15.777,2496924,0
+BA.US,D,19920720,000000,15.675,15.823,15.529,15.823,1858317,0
+BA.US,D,19920721,000000,15.922,15.97,15.623,15.725,2034589,0
+BA.US,D,19920722,000000,15.577,15.725,15.432,15.577,2073177,0
+BA.US,D,19920723,000000,15.577,15.675,15.382,15.675,1773412,0
+BA.US,D,19920724,000000,15.623,15.777,15.529,15.577,1827942,0
+BA.US,D,19920727,000000,15.529,15.675,15.181,15.382,3909582,0
+BA.US,D,19920728,000000,15.382,15.481,15.085,15.287,5212695,0
+BA.US,D,19920729,000000,15.432,15.529,15.239,15.287,3888669,0
+BA.US,D,19920730,000000,15.287,15.481,15.181,15.432,3100177,0
+BA.US,D,19920731,000000,15.481,15.777,15.481,15.675,2831792,0
+BA.US,D,19920803,000000,15.675,15.874,15.675,15.823,2169532,0
+BA.US,D,19920804,000000,15.874,15.922,15.725,15.777,1801050,0
+BA.US,D,19920805,000000,15.777,15.874,15.725,15.823,1527187,0
+BA.US,D,19920806,000000,15.823,15.922,15.777,15.823,1499797,0
+BA.US,D,19920807,000000,15.922,15.97,15.725,15.777,3235123,0
+BA.US,D,19920810,000000,15.675,15.725,15.529,15.577,4785462,0
+BA.US,D,19920811,000000,15.529,15.577,15.481,15.529,1829682,0
+BA.US,D,19920812,000000,15.481,15.529,15.432,15.529,1228670,0
+BA.US,D,19920813,000000,15.481,15.577,15.335,15.432,1369587,0
+BA.US,D,19920814,000000,15.432,15.529,15.382,15.481,1204270,0
+BA.US,D,19920817,000000,15.675,15.725,15.577,15.623,1641212,0
+BA.US,D,19920818,000000,15.577,15.623,15.481,15.481,1255057,0
+BA.US,D,19920819,000000,15.529,15.623,15.335,15.335,1441037,0
+BA.US,D,19920820,000000,15.382,15.577,15.181,15.335,2067948,0
+BA.US,D,19920821,000000,15.335,15.382,14.892,15.085,2118988,0
+BA.US,D,19920824,000000,15.085,15.137,14.941,15.037,2167787,0
+BA.US,D,19920825,000000,14.892,14.892,14.596,14.748,3160679,0
+BA.US,D,19920826,000000,14.596,14.642,14.404,14.549,3857298,0
+BA.US,D,19920827,000000,14.549,14.748,14.549,14.704,2644810,0
+BA.US,D,19920828,000000,14.704,14.798,14.596,14.642,1252820,0
+BA.US,D,19920831,000000,14.704,14.748,14.549,14.596,2168779,0
+BA.US,D,19920901,000000,14.549,14.642,14.45,14.596,2662238,0
+BA.US,D,19920902,000000,14.642,14.798,14.499,14.748,2798179,0
+BA.US,D,19920903,000000,14.642,14.748,14.596,14.642,2837264,0
+BA.US,D,19920904,000000,14.596,14.798,14.549,14.704,1891423,0
+BA.US,D,19920908,000000,14.642,14.704,14.499,14.499,1559797,0
+BA.US,D,19920909,000000,14.499,14.596,14.404,14.45,2149615,0
+BA.US,D,19920910,000000,14.499,14.596,14.357,14.499,2730210,0
+BA.US,D,19920911,000000,14.45,14.642,14.45,14.549,1339214,0
+BA.US,D,19920914,000000,14.704,14.941,14.549,14.798,2697593,0
+BA.US,D,19920915,000000,14.642,14.704,14.357,14.404,2838763,0
+BA.US,D,19920916,000000,14.357,14.404,13.963,14.011,3844602,0
+BA.US,D,19920917,000000,14.011,14.058,13.72,13.913,4239221,0
+BA.US,D,19920918,000000,13.72,13.818,13.375,13.52,5561001,0
+BA.US,D,19920921,000000,13.568,14.011,13.474,13.913,3829167,0
+BA.US,D,19920922,000000,13.963,14.105,13.72,13.768,3314792,0
+BA.US,D,19920923,000000,13.72,13.768,13.568,13.72,3445253,0
+BA.US,D,19920924,000000,14.011,14.058,13.865,14.011,3157692,0
+BA.US,D,19920925,000000,14.011,14.259,13.865,13.913,4115978,0
+BA.US,D,19920928,000000,13.865,14.011,13.865,13.913,1984541,0
+BA.US,D,19920929,000000,13.963,14.105,13.913,14.011,1890433,0
+BA.US,D,19920930,000000,14.011,14.404,13.963,14.404,3604346,0
+BA.US,D,19921001,000000,14.305,14.357,14.21,14.259,2357749,0
+BA.US,D,19921002,000000,14.21,14.305,14.058,14.105,1851095,0
+BA.US,D,19921005,000000,13.913,14.45,13.614,14.404,6143347,0
+BA.US,D,19921006,000000,14.45,14.499,14.259,14.499,2282313,0
+BA.US,D,19921007,000000,14.404,14.404,14.21,14.21,1448013,0
+BA.US,D,19921008,000000,14.156,14.259,14.011,14.21,2091602,0
+BA.US,D,19921009,000000,14.21,14.357,14.156,14.259,1874749,0
+BA.US,D,19921012,000000,14.259,14.357,14.21,14.357,970487,0
+BA.US,D,19921013,000000,14.305,14.642,14.259,14.642,1611090,0
+BA.US,D,19921014,000000,14.596,14.642,14.404,14.499,1662126,0
+BA.US,D,19921015,000000,14.357,14.596,14.305,14.596,1850098,0
+BA.US,D,19921016,000000,14.596,14.596,14.259,14.499,1897900,0
+BA.US,D,19921019,000000,14.404,14.549,14.357,14.45,1311824,0
+BA.US,D,19921020,000000,14.499,14.549,14.45,14.499,1530420,0
+BA.US,D,19921021,000000,14.499,14.704,14.404,14.642,1331489,0
+BA.US,D,19921022,000000,14.642,14.845,14.596,14.596,2045539,0
+BA.US,D,19921023,000000,14.596,14.642,14.305,14.404,2530037,0
+BA.US,D,19921026,000000,14.305,14.357,13.963,14.011,2968225,0
+BA.US,D,19921027,000000,14.058,14.305,14.058,14.305,4353994,0
+BA.US,D,19921028,000000,14.156,14.21,14.058,14.156,3563767,0
+BA.US,D,19921029,000000,14.156,14.357,14.105,14.156,2649044,0
+BA.US,D,19921030,000000,14.21,14.259,14.105,14.105,2004711,0
+BA.US,D,19921102,000000,14.105,14.499,14.011,14.499,3317031,0
+BA.US,D,19921103,000000,14.499,14.499,14.156,14.259,1813998,0
+BA.US,D,19921104,000000,14.305,14.45,14.259,14.357,1708685,0
+BA.US,D,19921105,000000,14.305,14.357,14.156,14.21,1520958,0
+BA.US,D,19921106,000000,14.259,14.259,14.058,14.058,2466303,0
+BA.US,D,19921109,000000,14.058,14.21,14.011,14.156,2165793,0
+BA.US,D,19921110,000000,13.963,14.105,13.913,14.011,2625642,0
+BA.US,D,19921111,000000,13.913,13.963,13.666,13.768,2766558,0
+BA.US,D,19921112,000000,13.72,13.818,13.666,13.818,3023746,0
+BA.US,D,19921113,000000,13.768,13.818,13.614,13.818,2926150,0
+BA.US,D,19921116,000000,13.768,13.818,13.666,13.768,2101807,0
+BA.US,D,19921117,000000,13.72,13.818,13.52,13.52,2764569,0
+BA.US,D,19921118,000000,13.52,13.614,13.424,13.52,3440522,0
+BA.US,D,19921119,000000,13.474,13.52,13.174,13.229,4968951,0
+BA.US,D,19921120,000000,13.174,13.474,12.982,13.424,5605321,0
+BA.US,D,19921123,000000,13.474,13.72,13.424,13.72,3813231,0
+BA.US,D,19921124,000000,13.614,13.963,13.328,13.568,5581415,0
+BA.US,D,19921125,000000,13.375,13.52,13.229,13.278,4336316,0
+BA.US,D,19921127,000000,13.424,13.72,13.375,13.666,2135419,0
+BA.US,D,19921130,000000,13.768,13.913,13.666,13.768,3406163,0
+BA.US,D,19921201,000000,13.768,13.818,13.666,13.72,2423728,0
+BA.US,D,19921202,000000,13.72,13.768,13.328,13.328,3934228,0
+BA.US,D,19921203,000000,13.328,13.666,13.328,13.52,3513721,0
+BA.US,D,19921204,000000,13.614,13.72,13.52,13.52,3031962,0
+BA.US,D,19921207,000000,13.614,13.72,13.52,13.666,2587545,0
+BA.US,D,19921208,000000,13.568,13.666,13.52,13.568,3462180,0
+BA.US,D,19921209,000000,13.568,13.666,13.52,13.568,2743156,0
+BA.US,D,19921210,000000,13.52,13.568,13.375,13.424,4576079,0
+BA.US,D,19921211,000000,13.375,13.52,13.328,13.474,2299984,0
+BA.US,D,19921214,000000,13.52,13.614,13.424,13.568,2951791,0
+BA.US,D,19921215,000000,13.424,13.666,13.375,13.614,5344648,0
+BA.US,D,19921216,000000,13.72,13.913,13.614,13.614,4815338,0
+BA.US,D,19921217,000000,13.72,13.865,13.666,13.818,3376037,0
+BA.US,D,19921218,000000,14.011,14.105,13.913,14.011,6076872,0
+BA.US,D,19921221,000000,14.058,14.549,13.963,14.45,5311285,0
+BA.US,D,19921222,000000,14.499,14.845,14.305,14.642,4365195,0
+BA.US,D,19921223,000000,14.704,15.181,14.642,15.137,4913927,0
+BA.US,D,19921224,000000,15.181,15.623,15.137,15.382,2781500,0
+BA.US,D,19921228,000000,15.382,15.432,15.239,15.239,2221563,0
+BA.US,D,19921229,000000,15.287,15.623,15.239,15.529,4512340,0
+BA.US,D,19921230,000000,15.529,15.577,15.481,15.481,2693361,0
+BA.US,D,19921231,000000,15.529,15.777,15.481,15.725,2826809,0
+BA.US,D,19930104,000000,15.725,15.777,15.432,15.529,2589786,0
+BA.US,D,19930105,000000,15.623,15.725,15.577,15.675,2841500,0
+BA.US,D,19930106,000000,15.623,15.777,15.577,15.777,4301211,0
+BA.US,D,19930107,000000,15.725,16.018,15.623,15.777,3493554,0
+BA.US,D,19930108,000000,15.675,15.725,15.137,15.287,4139631,0
+BA.US,D,19930111,000000,14.941,15.037,14.748,14.992,4783473,0
+BA.US,D,19930112,000000,14.941,14.992,14.798,14.992,2460821,0
+BA.US,D,19930113,000000,14.941,15.085,14.892,14.992,2602485,0
+BA.US,D,19930114,000000,14.992,14.992,14.596,14.704,3430565,0
+BA.US,D,19930115,000000,14.704,14.704,14.45,14.596,5380747,0
+BA.US,D,19930118,000000,14.798,14.845,14.596,14.748,3006319,0
+BA.US,D,19930119,000000,14.704,14.704,14.45,14.499,3108147,0
+BA.US,D,19930120,000000,14.45,14.499,14.305,14.404,2535018,0
+BA.US,D,19930121,000000,14.357,14.404,14.105,14.259,3185824,0
+BA.US,D,19930122,000000,14.21,14.259,14.105,14.156,2631371,0
+BA.US,D,19930125,000000,14.105,14.45,14.105,14.45,2745149,0
+BA.US,D,19930126,000000,13.865,14.011,13.768,13.913,8166477,0
+BA.US,D,19930127,000000,13.818,13.865,13.328,13.568,7655836,0
+BA.US,D,19930128,000000,13.474,13.818,13.375,13.818,4380885,0
+BA.US,D,19930129,000000,13.865,13.963,13.666,13.818,2817347,0
+BA.US,D,19930201,000000,13.768,14.105,13.768,14.105,2252685,0
+BA.US,D,19930202,000000,14.011,14.21,13.913,14.058,1558057,0
+BA.US,D,19930203,000000,14.058,14.156,13.963,13.963,2952291,0
+BA.US,D,19930204,000000,14.011,14.105,13.666,13.72,3238357,0
+BA.US,D,19930205,000000,13.666,14.011,13.666,13.963,3012542,0
+BA.US,D,19930208,000000,13.865,14.058,13.818,13.865,3229645,0
+BA.US,D,19930209,000000,13.913,14.058,13.818,13.818,2318912,0
+BA.US,D,19930210,000000,13.818,13.865,13.614,13.72,2455840,0
+BA.US,D,19930211,000000,13.72,13.72,13.375,13.474,4372666,0
+BA.US,D,19930212,000000,13.375,13.568,13.375,13.474,3308819,0
+BA.US,D,19930216,000000,13.424,13.474,13.078,13.229,5169373,0
+BA.US,D,19930217,000000,13.328,13.375,13.126,13.229,2596263,0
+BA.US,D,19930218,000000,13.424,13.424,13.126,13.278,3748745,0
+BA.US,D,19930219,000000,13.375,13.375,13.126,13.174,2617177,0
+BA.US,D,19930222,000000,13.174,13.52,13.126,13.474,2760832,0
+BA.US,D,19930223,000000,13.52,13.666,13.375,13.568,1985786,0
+BA.US,D,19930224,000000,13.474,13.666,13.424,13.614,2098573,0
+BA.US,D,19930225,000000,13.72,13.818,13.52,13.568,1921803,0
+BA.US,D,19930226,000000,13.614,13.614,13.424,13.474,1682794,0
+BA.US,D,19930301,000000,13.375,13.72,13.328,13.328,2958764,0
+BA.US,D,19930302,000000,13.328,13.424,13.126,13.375,3609075,0
+BA.US,D,19930303,000000,13.474,13.568,13.328,13.52,2436922,0
+BA.US,D,19930304,000000,13.474,13.614,13.424,13.52,1562789,0
+BA.US,D,19930305,000000,13.52,13.768,13.474,13.568,2405054,0
+BA.US,D,19930308,000000,13.614,13.72,13.474,13.52,2929386,0
+BA.US,D,19930309,000000,13.52,13.568,13.328,13.375,2152098,0
+BA.US,D,19930310,000000,13.278,13.72,13.078,13.666,4467023,0
+BA.US,D,19930311,000000,13.614,13.768,13.424,13.568,2397585,0
+BA.US,D,19930312,000000,13.568,13.818,13.474,13.818,2658256,0
+BA.US,D,19930315,000000,13.818,13.963,13.72,13.963,3650650,0
+BA.US,D,19930316,000000,13.913,13.963,13.72,13.72,3264004,0
+BA.US,D,19930317,000000,13.666,13.72,13.474,13.474,2097328,0
+BA.US,D,19930318,000000,13.474,13.72,13.424,13.52,2248453,0
+BA.US,D,19930319,000000,13.614,13.72,13.52,13.568,2687136,0
+BA.US,D,19930322,000000,13.614,13.818,13.474,13.52,2379655,0
+BA.US,D,19930323,000000,13.614,13.913,13.52,13.865,3838376,0
+BA.US,D,19930324,000000,13.768,13.865,13.568,13.614,2159070,0
+BA.US,D,19930325,000000,13.52,13.865,13.52,13.865,2483229,0
+BA.US,D,19930326,000000,13.865,14.011,13.72,13.72,2245711,0
+BA.US,D,19930329,000000,13.818,13.963,13.768,13.865,1933504,0
+BA.US,D,19930330,000000,13.818,14.011,13.818,13.963,2749380,0
+BA.US,D,19930331,000000,13.913,13.963,13.72,13.72,2062225,0
+BA.US,D,19930401,000000,13.768,13.865,13.614,13.666,1609593,0
+BA.US,D,19930402,000000,13.568,13.72,13.52,13.52,1883463,0
+BA.US,D,19930405,000000,13.52,13.72,13.424,13.666,1542870,0
+BA.US,D,19930406,000000,13.666,13.865,13.614,13.768,1601875,0
+BA.US,D,19930407,000000,13.818,14.21,13.666,14.21,3357364,0
+BA.US,D,19930408,000000,14.45,14.45,13.963,14.156,3392221,0
+BA.US,D,19930412,000000,14.156,14.404,14.058,14.404,3042918,0
+BA.US,D,19930413,000000,14.45,14.596,14.357,14.404,3054118,0
+BA.US,D,19930414,000000,14.404,14.45,14.305,14.404,2180482,0
+BA.US,D,19930415,000000,14.404,14.549,14.357,14.499,2017656,0
+BA.US,D,19930416,000000,14.499,14.845,14.499,14.798,3687249,0
+BA.US,D,19930419,000000,14.798,14.798,14.596,14.748,2496674,0
+BA.US,D,19930420,000000,14.704,14.798,14.259,14.499,2529042,0
+BA.US,D,19930421,000000,14.404,14.798,14.305,14.704,2550700,0
+BA.US,D,19930422,000000,14.892,15.037,14.642,14.845,4754838,0
+BA.US,D,19930423,000000,14.748,14.941,14.748,14.892,1740552,0
+BA.US,D,19930426,000000,14.892,14.941,14.357,14.642,2025625,0
+BA.US,D,19930427,000000,14.596,14.845,14.549,14.845,2097077,0
+BA.US,D,19930428,000000,14.845,14.941,14.596,14.642,1762960,0
+BA.US,D,19930429,000000,14.845,14.992,14.748,14.892,1679553,0
+BA.US,D,19930430,000000,14.941,14.992,14.798,14.892,1564030,0
+BA.US,D,19930503,000000,14.798,14.892,14.704,14.845,1541624,0
+BA.US,D,19930504,000000,14.845,15.085,14.845,15.085,2494935,0
+BA.US,D,19930505,000000,15.085,15.623,15.085,15.287,3163915,0
+BA.US,D,19930506,000000,15.287,15.529,15.287,15.481,1991264,0
+BA.US,D,19930507,000000,15.481,15.481,15.181,15.287,1738067,0
+BA.US,D,19930510,000000,15.037,15.335,14.992,14.992,1677813,0
+BA.US,D,19930511,000000,14.992,15.287,14.941,15.287,2022884,0
+BA.US,D,19930512,000000,15.335,15.529,15.287,15.432,3728081,0
+BA.US,D,19930513,000000,15.481,15.623,15.382,15.481,3650650,0
+BA.US,D,19930514,000000,15.529,15.823,15.529,15.623,3787091,0
+BA.US,D,19930517,000000,15.675,15.777,15.623,15.725,2235508,0
+BA.US,D,19930518,000000,15.577,15.725,15.529,15.675,2425218,0
+BA.US,D,19930519,000000,15.675,15.97,15.529,15.874,3790075,0
+BA.US,D,19930520,000000,15.97,16.065,15.725,15.922,3848086,0
+BA.US,D,19930521,000000,15.777,15.874,15.675,15.675,2749134,0
+BA.US,D,19930524,000000,15.577,15.823,15.577,15.725,2011682,0
+BA.US,D,19930525,000000,15.675,15.874,15.675,15.777,1833169,0
+BA.US,D,19930526,000000,15.823,15.922,15.675,15.675,2588297,0
+BA.US,D,19930527,000000,15.725,15.777,15.529,15.623,2042300,0
+BA.US,D,19930528,000000,15.577,15.623,15.382,15.529,1297884,0
+BA.US,D,19930601,000000,15.529,15.675,15.432,15.577,1555815,0
+BA.US,D,19930602,000000,15.577,15.675,15.529,15.577,1319544,0
+BA.US,D,19930603,000000,15.577,15.623,15.481,15.529,1125346,0
+BA.US,D,19930604,000000,15.481,15.529,15.335,15.529,1126841,0
+BA.US,D,19930607,000000,15.481,15.529,15.239,15.239,1366848,0
+BA.US,D,19930608,000000,15.239,15.239,14.941,14.992,1329999,0
+BA.US,D,19930609,000000,15.037,15.287,15.037,15.181,1600632,0
+BA.US,D,19930610,000000,15.181,15.239,14.941,15.037,1451995,0
+BA.US,D,19930611,000000,15.137,15.382,15.085,15.239,1233648,0
+BA.US,D,19930614,000000,15.287,15.382,15.239,15.239,643335,0
+BA.US,D,19930615,000000,15.287,15.481,15.239,15.382,1155971,0
+BA.US,D,19930616,000000,15.382,15.481,15.287,15.432,1088251,0
+BA.US,D,19930617,000000,15.287,15.382,15.137,15.181,2161564,0
+BA.US,D,19930618,000000,15.239,15.382,15.085,15.181,2725728,0
+BA.US,D,19930621,000000,15.239,15.287,14.992,15.085,1454729,0
+BA.US,D,19930622,000000,14.941,15.085,14.892,14.992,1249831,0
+BA.US,D,19930623,000000,14.992,15.181,14.892,15.181,1701716,0
+BA.US,D,19930624,000000,15.085,15.181,14.941,14.992,1381291,0
+BA.US,D,19930625,000000,15.037,15.181,14.941,14.992,1181365,0
+BA.US,D,19930628,000000,14.941,15.037,14.642,14.798,2582075,0
+BA.US,D,19930629,000000,14.845,14.941,14.704,14.704,2069690,0
+BA.US,D,19930630,000000,14.642,14.704,14.404,14.499,3412386,0
+BA.US,D,19930701,000000,14.549,14.704,14.499,14.499,1273734,0
+BA.US,D,19930702,000000,14.357,14.45,14.357,14.404,1066838,0
+BA.US,D,19930706,000000,14.404,14.596,14.259,14.305,1563282,0
+BA.US,D,19930707,000000,14.305,14.404,14.259,14.259,1178129,0
+BA.US,D,19930708,000000,14.259,14.549,14.21,14.549,1440793,0
+BA.US,D,19930709,000000,14.642,14.845,14.549,14.642,2311191,0
+BA.US,D,19930712,000000,14.704,14.704,14.596,14.642,1030238,0
+BA.US,D,19930713,000000,14.596,14.798,14.596,14.704,1416143,0
+BA.US,D,19930714,000000,14.704,14.845,14.704,14.798,1434070,0
+BA.US,D,19930715,000000,14.798,14.798,14.596,14.704,1347679,0
+BA.US,D,19930716,000000,14.704,14.798,14.642,14.642,1528677,0
+BA.US,D,19930719,000000,14.642,14.798,14.596,14.748,1047666,0
+BA.US,D,19930720,000000,14.748,14.992,14.642,14.892,1702955,0
+BA.US,D,19930721,000000,14.892,15.037,14.892,14.941,1258795,0
+BA.US,D,19930722,000000,15.037,15.037,14.704,14.704,1041193,0
+BA.US,D,19930723,000000,14.748,14.941,14.704,14.798,1122607,0
+BA.US,D,19930726,000000,15.181,15.577,14.892,15.137,4093323,0
+BA.US,D,19930727,000000,15.181,15.287,15.137,15.137,1594158,0
+BA.US,D,19930728,000000,15.137,15.181,14.992,15.085,1034722,0
+BA.US,D,19930729,000000,15.181,15.577,15.137,15.335,1626771,0
+BA.US,D,19930730,000000,15.335,15.481,15.287,15.432,1032479,0
+BA.US,D,19930802,000000,15.287,15.335,15.137,15.287,1923545,0
+BA.US,D,19930803,000000,15.181,15.335,15.181,15.239,1070571,0
+BA.US,D,19930804,000000,15.239,15.239,14.992,14.992,1604364,0
+BA.US,D,19930805,000000,14.992,14.992,14.845,14.941,1207508,0
+BA.US,D,19930806,000000,14.941,15.239,14.941,15.239,1229915,0
+BA.US,D,19930809,000000,15.181,15.382,15.137,15.335,1602871,0
+BA.US,D,19930810,000000,15.287,15.335,15.181,15.181,1313317,0
+BA.US,D,19930811,000000,15.181,15.335,15.137,15.239,1833414,0
+BA.US,D,19930812,000000,15.287,15.335,15.085,15.181,1206759,0
+BA.US,D,19930813,000000,15.181,15.181,14.992,15.037,1050406,0
+BA.US,D,19930816,000000,14.941,15.085,14.892,14.941,1173651,0
+BA.US,D,19930817,000000,14.941,15.181,14.845,15.037,1568019,0
+BA.US,D,19930818,000000,15.181,15.382,15.137,15.287,1986535,0
+BA.US,D,19930819,000000,15.287,15.577,15.287,15.577,2598503,0
+BA.US,D,19930820,000000,15.577,15.623,15.432,15.481,2189943,0
+BA.US,D,19930823,000000,15.335,15.432,15.287,15.432,1086010,0
+BA.US,D,19930824,000000,15.382,15.382,15.239,15.335,1218712,0
+BA.US,D,19930825,000000,15.287,15.382,15.181,15.382,1382780,0
+BA.US,D,19930826,000000,15.382,15.432,15.085,15.287,1372823,0
+BA.US,D,19930827,000000,15.287,15.382,15.137,15.239,1683538,0
+BA.US,D,19930830,000000,15.287,15.382,15.239,15.287,1012067,0
+BA.US,D,19930831,000000,15.335,15.529,15.287,15.529,1752007,0
+BA.US,D,19930901,000000,15.481,15.623,15.382,15.529,1916325,0
+BA.US,D,19930902,000000,15.577,15.577,15.481,15.529,1206258,0
+BA.US,D,19930903,000000,15.481,15.623,15.481,15.529,1285187,0
+BA.US,D,19930907,000000,15.577,15.725,15.529,15.623,2410280,0
+BA.US,D,19930908,000000,15.577,15.823,15.335,15.481,3442764,0
+BA.US,D,19930909,000000,15.335,15.623,15.335,15.623,1908607,0
+BA.US,D,19930910,000000,15.577,15.874,15.529,15.823,2812618,0
+BA.US,D,19930913,000000,15.874,15.97,15.777,15.823,1754493,0
+BA.US,D,19930914,000000,15.725,15.777,15.577,15.675,1077544,0
+BA.US,D,19930915,000000,15.675,15.725,15.577,15.725,1946448,0
+BA.US,D,19930916,000000,15.725,15.725,15.577,15.623,1369089,0
+BA.US,D,19930917,000000,15.675,15.675,15.577,15.623,3487078,0
+BA.US,D,19930920,000000,15.675,15.725,15.623,15.675,1315309,0
+BA.US,D,19930921,000000,15.675,15.675,15.577,15.623,1433322,0
+BA.US,D,19930922,000000,15.623,15.675,15.335,15.432,2654769,0
+BA.US,D,19930923,000000,15.382,15.432,15.287,15.382,1178379,0
+BA.US,D,19930924,000000,15.382,15.382,15.181,15.239,1288673,0
+BA.US,D,19930927,000000,15.287,15.481,15.287,15.382,1177880,0
+BA.US,D,19930928,000000,15.382,15.481,15.287,15.287,1197051,0
+BA.US,D,19930929,000000,15.287,15.382,15.239,15.239,1155971,0
+BA.US,D,19930930,000000,15.335,15.335,15.037,15.037,1620300,0
+BA.US,D,19931001,000000,14.992,15.181,14.941,15.181,1173400,0
+BA.US,D,19931004,000000,15.085,15.335,15.037,15.137,1515732,0
+BA.US,D,19931005,000000,15.085,15.085,14.596,14.748,2628380,0
+BA.US,D,19931006,000000,14.748,14.941,14.704,14.892,2285049,0
+BA.US,D,19931007,000000,14.845,14.892,14.748,14.798,890819,0
+BA.US,D,19931008,000000,14.798,14.845,14.45,14.642,1795822,0
+BA.US,D,19931011,000000,14.549,14.704,14.549,14.642,868162,0
+BA.US,D,19931012,000000,14.642,14.748,14.549,14.642,1040446,0
+BA.US,D,19931013,000000,14.642,14.748,14.596,14.642,1213235,0
+BA.US,D,19931014,000000,14.642,14.941,14.596,14.941,2376423,0
+BA.US,D,19931015,000000,15.037,15.137,14.798,14.798,2206375,0
+BA.US,D,19931018,000000,14.704,14.941,14.704,14.892,2171521,0
+BA.US,D,19931019,000000,14.892,15.085,14.892,15.037,1413651,0
+BA.US,D,19931020,000000,15.137,15.239,15.085,15.137,1628515,0
+BA.US,D,19931021,000000,15.037,15.137,14.941,15.037,1407181,0
+BA.US,D,19931022,000000,15.037,15.137,14.941,14.992,1598642,0
+BA.US,D,19931025,000000,14.845,14.892,14.596,14.642,2595515,0
+BA.US,D,19931026,000000,14.499,14.549,14.305,14.357,2520576,0
+BA.US,D,19931027,000000,14.404,14.642,14.357,14.596,2252187,0
+BA.US,D,19931028,000000,14.596,14.941,14.549,14.748,1814741,0
+BA.US,D,19931029,000000,14.798,14.892,14.704,14.704,1569756,0
+BA.US,D,19931101,000000,14.704,14.892,14.642,14.798,1186097,0
+BA.US,D,19931102,000000,14.845,14.892,14.642,14.748,2423728,0
+BA.US,D,19931103,000000,14.748,14.845,14.704,14.798,1739312,0
+BA.US,D,19931104,000000,14.798,14.845,14.596,14.642,1799807,0
+BA.US,D,19931105,000000,14.45,14.642,14.45,14.596,1451995,0
+BA.US,D,19931108,000000,14.499,14.596,14.357,14.404,1203027,0
+BA.US,D,19931109,000000,14.45,14.499,13.865,14.058,3450231,0
+BA.US,D,19931110,000000,14.011,14.058,13.865,13.913,3391725,0
+BA.US,D,19931111,000000,13.963,14.058,13.913,13.963,3219688,0
+BA.US,D,19931112,000000,14.011,14.404,13.963,14.259,3410894,0
+BA.US,D,19931115,000000,14.499,14.596,14.404,14.499,2614684,0
+BA.US,D,19931116,000000,14.549,14.798,14.499,14.748,2177003,0
+BA.US,D,19931117,000000,14.845,16.065,14.798,15.97,7412098,0
+BA.US,D,19931118,000000,15.287,15.577,15.239,15.335,6698297,0
+BA.US,D,19931119,000000,15.335,15.335,15.037,15.085,3180595,0
+BA.US,D,19931122,000000,15.085,15.382,14.992,15.181,3169145,0
+BA.US,D,19931123,000000,15.181,15.335,15.137,15.287,2079403,0
+BA.US,D,19931124,000000,15.287,15.287,15.085,15.085,963018,0
+BA.US,D,19931126,000000,15.181,15.239,15.085,15.181,671224,0
+BA.US,D,19931129,000000,15.181,15.432,15.137,15.335,2167537,0
+BA.US,D,19931130,000000,15.287,15.335,15.085,15.137,1578721,0
+BA.US,D,19931201,000000,14.992,15.137,14.798,14.845,3018270,0
+BA.US,D,19931202,000000,14.892,14.941,14.748,14.845,1651173,0
+BA.US,D,19931203,000000,14.892,15.037,14.845,14.941,1634987,0
+BA.US,D,19931206,000000,15.037,15.239,15.037,15.239,1506272,0
+BA.US,D,19931207,000000,15.777,16.267,15.481,16.065,8451549,0
+BA.US,D,19931208,000000,16.018,16.065,15.529,15.529,6325343,0
+BA.US,D,19931209,000000,15.577,15.725,15.529,15.623,2432442,0
+BA.US,D,19931210,000000,15.623,15.777,15.623,15.675,2277827,0
+BA.US,D,19931213,000000,15.725,16.115,15.675,16.115,3390979,0
+BA.US,D,19931214,000000,16.115,16.267,15.725,16.115,4306440,0
+BA.US,D,19931215,000000,16.018,16.903,16.018,16.756,6615391,0
+BA.US,D,19931216,000000,16.756,17.442,16.653,17.144,7946887,0
+BA.US,D,19931217,000000,17.296,17.538,17.144,17.393,6861872,0
+BA.US,D,19931220,000000,17.296,17.538,16.949,17.485,3973568,0
+BA.US,D,19931221,000000,17.442,17.538,17.144,17.198,3468406,0
+BA.US,D,19931222,000000,17.248,17.248,16.903,17.094,3022749,0
+BA.US,D,19931223,000000,17.047,17.343,17.047,17.144,1836652,0
+BA.US,D,19931227,000000,17.248,17.442,17.144,17.343,1482114,0
+BA.US,D,19931228,000000,17.248,17.296,17.094,17.094,1821220,0
+BA.US,D,19931229,000000,17.094,17.094,16.903,16.903,1135055,0
+BA.US,D,19931230,000000,16.855,16.998,16.803,16.903,1920312,0
+BA.US,D,19931231,000000,16.949,17.094,16.903,16.949,1132068,0
+BA.US,D,19940103,000000,17.047,17.343,16.998,17.094,2183223,0
+BA.US,D,19940104,000000,16.949,16.998,16.711,16.855,2975445,0
+BA.US,D,19940105,000000,16.855,16.903,16.558,16.756,2979926,0
+BA.US,D,19940106,000000,16.855,17.094,16.803,16.949,3012045,0
+BA.US,D,19940107,000000,16.903,16.998,16.803,16.803,2349781,0
+BA.US,D,19940110,000000,16.855,16.903,16.653,16.756,2361734,0
+BA.US,D,19940111,000000,16.803,16.949,16.711,16.711,2261399,0
+BA.US,D,19940112,000000,16.602,16.949,16.558,16.803,2716264,0
+BA.US,D,19940113,000000,16.803,17.094,16.803,17.094,2223059,0
+BA.US,D,19940114,000000,17.144,17.485,17.094,17.393,3658123,0
+BA.US,D,19940117,000000,17.296,17.442,17.198,17.442,1798812,0
+BA.US,D,19940118,000000,17.584,17.689,17.343,17.343,3870742,0
+BA.US,D,19940119,000000,17.296,17.442,17.198,17.296,2351280,0
+BA.US,D,19940120,000000,17.248,17.442,17.248,17.442,1404941,0
+BA.US,D,19940121,000000,17.538,17.833,17.485,17.689,4786457,0
+BA.US,D,19940124,000000,17.538,17.738,17.393,17.442,3157442,0
+BA.US,D,19940125,000000,17.144,17.198,16.803,16.855,3189808,0
+BA.US,D,19940126,000000,16.855,16.949,16.653,16.756,2323644,0
+BA.US,D,19940127,000000,16.653,16.803,16.602,16.711,2260899,0
+BA.US,D,19940128,000000,16.756,16.855,16.711,16.711,2788713,0
+BA.US,D,19940131,000000,16.949,17.198,16.855,16.949,2278326,0
+BA.US,D,19940201,000000,16.949,16.998,16.756,16.756,1747273,0
+BA.US,D,19940202,000000,16.803,17.144,16.756,17.047,1805779,0
+BA.US,D,19940203,000000,16.998,17.047,16.711,16.803,2939593,0
+BA.US,D,19940204,000000,16.855,17.047,16.653,16.653,2458833,0
+BA.US,D,19940207,000000,16.509,16.756,16.509,16.653,2788713,0
+BA.US,D,19940208,000000,16.756,17.047,16.711,16.949,1877238,0
+BA.US,D,19940209,000000,16.855,17.094,16.803,16.949,1817735,0
+BA.US,D,19940210,000000,16.949,17.047,16.803,17.047,1696982,0
+BA.US,D,19940211,000000,16.949,17.198,16.949,17.094,1914833,0
+BA.US,D,19940214,000000,17.094,17.584,17.047,17.485,3638952,0
+BA.US,D,19940215,000000,17.442,17.538,17.296,17.393,2198413,0
+BA.US,D,19940216,000000,17.632,18.276,17.632,18.228,8143072,0
+BA.US,D,19940217,000000,18.717,19.103,18.517,18.717,10046205,0
+BA.US,D,19940218,000000,18.66,18.765,18.371,18.614,6065165,0
+BA.US,D,19940222,000000,18.564,18.66,18.419,18.614,2968972,0
+BA.US,D,19940223,000000,18.564,18.614,18.324,18.371,2459329,0
+BA.US,D,19940224,000000,18.276,18.468,18.124,18.371,2934862,0
+BA.US,D,19940225,000000,18.419,18.765,18.419,18.564,3429318,0
+BA.US,D,19940228,000000,18.517,18.717,18.324,18.324,1819723,0
+BA.US,D,19940301,000000,18.324,18.371,17.883,18.124,2449867,0
+BA.US,D,19940302,000000,17.738,18.517,17.689,18.324,2569625,0
+BA.US,D,19940303,000000,18.228,18.276,17.883,18.124,2936858,0
+BA.US,D,19940304,000000,18.228,18.468,18.124,18.468,2552197,0
+BA.US,D,19940307,000000,18.564,18.765,18.564,18.717,2409792,0
+BA.US,D,19940308,000000,18.66,18.765,18.419,18.419,1908361,0
+BA.US,D,19940309,000000,18.468,18.517,18.228,18.324,1529175,0
+BA.US,D,19940310,000000,18.371,18.371,18.228,18.371,1364110,0
+BA.US,D,19940311,000000,18.276,18.66,18.228,18.66,1582703,0
+BA.US,D,19940314,000000,18.66,18.908,18.564,18.765,2596764,0
+BA.US,D,19940315,000000,18.717,18.765,18.17,18.324,2810626,0
+BA.US,D,19940316,000000,18.419,18.419,18.073,18.073,2033833,0
+BA.US,D,19940317,000000,18.073,18.124,17.689,17.929,3392469,0
+BA.US,D,19940318,000000,17.929,18.468,17.738,18.419,3999710,0
+BA.US,D,19940321,000000,18.419,18.614,18.028,18.028,1669846,0
+BA.US,D,19940322,000000,18.028,18.17,18.028,18.028,1096712,0
+BA.US,D,19940323,000000,18.073,18.276,18.073,18.124,936380,0
+BA.US,D,19940324,000000,18.028,18.228,17.978,18.17,1933004,0
+BA.US,D,19940325,000000,18.276,18.371,17.929,17.929,1593658,0
+BA.US,D,19940328,000000,18.028,18.028,17.833,17.978,1528180,0
+BA.US,D,19940329,000000,17.883,18.073,17.883,17.883,2034832,0
+BA.US,D,19940330,000000,17.833,17.929,17.632,17.784,2640827,0
+BA.US,D,19940331,000000,17.784,17.784,16.949,17.442,3386499,0
+BA.US,D,19940404,000000,16.998,17.485,16.949,17.343,2353265,0
+BA.US,D,19940405,000000,17.883,17.929,17.584,17.784,2614684,0
+BA.US,D,19940406,000000,17.689,17.883,17.584,17.833,2798677,0
+BA.US,D,19940407,000000,17.883,17.929,17.584,17.738,2280068,0
+BA.US,D,19940408,000000,17.632,17.738,17.393,17.538,1612084,0
+BA.US,D,19940411,000000,17.485,17.689,17.485,17.689,1471164,0
+BA.US,D,19940412,000000,17.784,18.073,17.632,17.929,1715905,0
+BA.US,D,19940413,000000,17.929,18.073,17.632,17.689,2869881,0
+BA.US,D,19940414,000000,17.632,17.929,17.538,17.738,1975580,0
+BA.US,D,19940415,000000,17.689,17.833,17.584,17.738,1777647,0
+BA.US,D,19940418,000000,17.584,17.738,17.296,17.538,2010438,0
+BA.US,D,19940419,000000,17.442,17.929,17.442,17.784,2410779,0
+BA.US,D,19940420,000000,17.883,17.883,17.198,17.296,2535763,0
+BA.US,D,19940421,000000,17.442,17.442,17.094,17.343,2086619,0
+BA.US,D,19940422,000000,17.393,17.538,17.144,17.144,1456474,0
+BA.US,D,19940425,000000,17.393,17.632,17.393,17.538,1067835,0
+BA.US,D,19940426,000000,17.485,17.632,17.248,17.584,1397470,0
+BA.US,D,19940428,000000,17.538,17.584,17.296,17.442,1531915,0
+BA.US,D,19940429,000000,17.485,17.689,17.393,17.632,1381291,0
+BA.US,D,19940502,000000,17.632,17.833,17.538,17.538,1021771,0
+BA.US,D,19940503,000000,17.584,17.584,17.442,17.538,974221,0
+BA.US,D,19940504,000000,17.584,17.584,17.296,17.442,1095471,0
+BA.US,D,19940505,000000,17.538,17.738,17.538,17.632,1619802,0
+BA.US,D,19940506,000000,17.393,17.584,17.393,17.485,1613080,0
+BA.US,D,19940509,000000,17.393,17.584,17.393,17.442,1306348,0
+BA.US,D,19940510,000000,17.485,17.584,17.393,17.538,2032345,0
+BA.US,D,19940511,000000,17.442,17.538,17.248,17.248,1039948,0
+BA.US,D,19940512,000000,17.296,17.393,17.144,17.248,2249198,0
+BA.US,D,19940513,000000,17.248,17.248,17.144,17.144,795211,0
+BA.US,D,19940516,000000,17.094,17.198,16.998,17.144,1148997,0
+BA.US,D,19940517,000000,17.094,17.393,17.094,17.144,1457969,0
+BA.US,D,19940518,000000,16.998,17.198,16.903,17.094,2628135,0
+BA.US,D,19940519,000000,17.094,17.393,17.047,17.343,2296752,0
+BA.US,D,19940520,000000,17.343,17.393,17.248,17.343,1858568,0
+BA.US,D,19940523,000000,17.144,17.485,17.144,17.198,1315309,0
+BA.US,D,19940524,000000,17.296,17.538,17.248,17.343,2037074,0
+BA.US,D,19940525,000000,17.296,17.538,17.144,17.442,1702459,0
+BA.US,D,19940526,000000,17.833,18.517,17.784,18.419,5612289,0
+BA.US,D,19940527,000000,18.228,18.419,18.17,18.17,1394484,0
+BA.US,D,19940531,000000,18.028,18.276,18.028,18.17,1668101,0
+BA.US,D,19940601,000000,18.124,18.371,18.028,18.324,1596146,0
+BA.US,D,19940602,000000,18.228,18.862,18.228,18.765,3156448,0
+BA.US,D,19940603,000000,18.66,19.055,18.614,18.908,3080014,0
+BA.US,D,19940606,000000,18.814,19.207,18.765,19.103,2687887,0
+BA.US,D,19940607,000000,19.008,19.15,18.959,19.15,3285162,0
+BA.US,D,19940608,000000,19.103,19.302,18.908,19.103,2956027,0
+BA.US,D,19940609,000000,19.008,19.077,18.614,18.717,1273484,0
+BA.US,D,19940610,000000,18.66,18.908,18.614,18.908,1220455,0
+BA.US,D,19940613,000000,18.862,19.008,18.814,19.008,1351906,0
+BA.US,D,19940614,000000,19.008,19.15,18.959,19.103,1649427,0
+BA.US,D,19940615,000000,19.15,19.45,19.15,19.256,2529042,0
+BA.US,D,19940616,000000,19.256,19.544,19.207,19.544,1985540,0
+BA.US,D,19940617,000000,19.544,19.639,18.908,18.959,5170618,0
+BA.US,D,19940620,000000,18.614,18.959,18.614,18.717,2538503,0
+BA.US,D,19940621,000000,18.614,18.959,18.614,18.814,2587799,0
+BA.US,D,19940622,000000,18.959,19.103,18.862,18.908,2565142,0
+BA.US,D,19940623,000000,18.959,19.008,18.717,18.765,2230027,0
+BA.US,D,19940624,000000,18.564,18.564,18.124,18.17,1598141,0
+BA.US,D,19940627,000000,18.124,18.371,17.929,18.324,1693746,0
+BA.US,D,19940628,000000,18.371,18.468,18.17,18.371,1282700,0
+BA.US,D,19940629,000000,18.419,18.614,18.324,18.517,1614326,0
+BA.US,D,19940630,000000,18.468,18.564,18.073,18.124,1040446,0
+BA.US,D,19940701,000000,18.073,18.17,17.883,18.17,2220317,0
+BA.US,D,19940705,000000,18.228,18.614,18.228,18.468,1314312,0
+BA.US,D,19940706,000000,18.468,18.564,18.371,18.371,1124353,0
+BA.US,D,19940707,000000,18.419,18.908,18.371,18.66,1652418,0
+BA.US,D,19940708,000000,18.614,18.66,18.468,18.614,836044,0
+BA.US,D,19940711,000000,18.564,18.614,18.419,18.564,1192566,0
+BA.US,D,19940712,000000,18.564,18.564,18.324,18.371,1440043,0
+BA.US,D,19940713,000000,18.468,18.564,18.419,18.468,1094725,0
+BA.US,D,19940714,000000,18.517,18.765,18.503,18.564,1092235,0
+BA.US,D,19940715,000000,18.614,18.614,18.228,18.324,3302345,0
+BA.US,D,19940718,000000,18.371,18.468,18.228,18.371,643094,0
+BA.US,D,19940719,000000,18.324,18.324,18.17,18.276,1456725,0
+BA.US,D,19940720,000000,18.17,18.17,17.978,18.073,1372573,0
+BA.US,D,19940721,000000,18.073,18.073,17.689,18.028,1307592,0
+BA.US,D,19940722,000000,18.028,18.073,18.028,18.028,1170158,0
+BA.US,D,19940725,000000,18.028,18.073,17.883,18.028,1219458,0
+BA.US,D,19940726,000000,17.929,18.028,17.632,17.689,2085876,0
+BA.US,D,19940727,000000,17.632,17.784,17.538,17.784,2090852,0
+BA.US,D,19940728,000000,17.784,17.833,17.584,17.632,1178872,0
+BA.US,D,19940729,000000,17.689,17.784,17.485,17.485,1663624,0
+BA.US,D,19940801,000000,17.485,17.738,17.442,17.689,2312933,0
+BA.US,D,19940802,000000,17.738,17.883,17.632,17.883,2046287,0
+BA.US,D,19940803,000000,17.784,17.883,17.689,17.784,790981,0
+BA.US,D,19940804,000000,17.784,17.833,17.738,17.784,753134,0
+BA.US,D,19940805,000000,17.689,17.784,17.632,17.632,1229412,0
+BA.US,D,19940808,000000,17.632,17.632,17.485,17.632,926916,0
+BA.US,D,19940809,000000,17.632,17.784,17.538,17.689,1473160,0
+BA.US,D,19940810,000000,17.738,17.738,17.538,17.584,745914,0
+BA.US,D,19940811,000000,17.584,17.689,17.442,17.538,2438169,0
+BA.US,D,19940812,000000,17.584,17.689,17.538,17.584,1469174,0
+BA.US,D,19940815,000000,17.632,17.929,17.485,17.929,2348539,0
+BA.US,D,19940816,000000,17.833,18.228,17.689,18.073,1741297,0
+BA.US,D,19940817,000000,18.228,18.228,17.978,18.073,1811510,0
+BA.US,D,19940818,000000,17.978,18.028,17.632,17.689,1605858,0
+BA.US,D,19940819,000000,17.738,17.738,17.485,17.632,2357996,0
+BA.US,D,19940822,000000,17.442,17.442,17.094,17.296,3250557,0
+BA.US,D,19940823,000000,17.296,17.584,17.248,17.248,1918811,0
+BA.US,D,19940824,000000,17.248,17.442,17.248,17.343,1308839,0
+BA.US,D,19940825,000000,17.343,17.442,17.296,17.343,1070823,0
+BA.US,D,19940826,000000,17.442,17.833,17.442,17.689,2979926,0
+BA.US,D,19940829,000000,17.738,17.784,17.632,17.689,908243,0
+BA.US,D,19940830,000000,17.738,17.833,17.632,17.689,1509013,0
+BA.US,D,19940831,000000,17.738,17.883,17.738,17.833,1924538,0
+BA.US,D,19940901,000000,17.883,18.028,17.784,17.929,1631507,0
+BA.US,D,19940902,000000,18.028,18.124,17.929,17.978,1985786,0
+BA.US,D,19940906,000000,18.028,18.17,17.883,17.929,1672332,0
+BA.US,D,19940907,000000,18.124,18.17,17.978,18.17,1926281,0
+BA.US,D,19940908,000000,18.028,18.124,17.784,18.073,1475649,0
+BA.US,D,19940909,000000,17.929,18.124,17.689,17.929,2055993,0
+BA.US,D,19940912,000000,17.929,17.978,17.632,17.738,1659637,0
+BA.US,D,19940913,000000,17.784,17.833,17.632,17.738,1461458,0
+BA.US,D,19940914,000000,17.632,17.833,17.584,17.784,1368090,0
+BA.US,D,19940915,000000,17.833,17.978,17.738,17.929,1530420,0
+BA.US,D,19940916,000000,17.883,17.883,17.689,17.883,2905481,0
+BA.US,D,19940919,000000,17.833,17.883,17.538,17.689,1799059,0
+BA.US,D,19940920,000000,17.584,17.584,17.198,17.343,2453604,0
+BA.US,D,19940921,000000,17.296,17.343,16.998,17.248,1960393,0
+BA.US,D,19940922,000000,17.198,17.248,16.903,16.998,1608350,0
+BA.US,D,19940923,000000,16.998,17.094,16.711,16.803,3189311,0
+BA.US,D,19940926,000000,16.711,17.047,16.653,16.998,2982915,0
+BA.US,D,19940927,000000,17.094,17.296,17.047,17.198,1755490,0
+BA.US,D,19940928,000000,17.198,17.393,17.144,17.198,1743292,0
+BA.US,D,19940929,000000,17.248,17.296,17.047,17.144,917702,0
+BA.US,D,19940930,000000,17.094,17.144,16.855,16.949,1284687,0
+BA.US,D,19941003,000000,16.998,17.144,16.903,17.094,1989272,0
+BA.US,D,19941004,000000,17.094,17.144,16.949,17.047,1821716,0
+BA.US,D,19941005,000000,16.998,17.198,16.803,17.198,2686638,0
+BA.US,D,19941006,000000,17.296,17.442,17.198,17.248,2480991,0
+BA.US,D,19941007,000000,17.248,17.296,17.144,17.248,933144,0
+BA.US,D,19941010,000000,17.296,17.296,17.094,17.144,587324,0
+BA.US,D,19941011,000000,17.144,17.442,17.144,17.393,1991765,0
+BA.US,D,19941012,000000,17.343,17.393,17.296,17.296,999368,0
+BA.US,D,19941013,000000,17.393,17.442,17.248,17.248,1602620,0
+BA.US,D,19941014,000000,17.198,17.485,17.144,17.442,1434070,0
+BA.US,D,19941017,000000,17.442,17.485,17.248,17.296,1139040,0
+BA.US,D,19941018,000000,17.343,17.343,16.949,16.998,1972591,0
+BA.US,D,19941019,000000,17.047,17.296,16.903,17.248,1772669,0
+BA.US,D,19941020,000000,17.296,17.442,17.198,17.296,1861056,0
+BA.US,D,19941021,000000,17.296,17.343,16.998,17.094,1990769,0
+BA.US,D,19941024,000000,17.094,17.248,17.047,17.094,1099201,0
+BA.US,D,19941025,000000,16.855,16.998,16.711,16.903,2451862,0
+BA.US,D,19941026,000000,16.949,17.296,16.949,16.949,1756737,0
+BA.US,D,19941027,000000,17.047,17.144,16.998,17.047,1575988,0
+BA.US,D,19941028,000000,17.094,17.296,17.047,17.144,2053504,0
+BA.US,D,19941031,000000,17.198,17.296,17.144,17.198,1501291,0
+BA.US,D,19941101,000000,17.094,17.248,17.094,17.198,1058374,0
+BA.US,D,19941102,000000,17.144,17.296,17.144,17.198,1506272,0
+BA.US,D,19941103,000000,17.144,17.296,17.144,17.248,926419,0
+BA.US,D,19941104,000000,17.144,17.198,17.094,17.094,919447,0
+BA.US,D,19941107,000000,17.047,17.198,17.047,17.198,996381,0
+BA.US,D,19941108,000000,17.248,17.343,17.144,17.198,1923794,0
+BA.US,D,19941109,000000,17.296,17.393,17.144,17.343,2566885,0
+BA.US,D,19941110,000000,17.296,17.442,17.198,17.248,1418884,0
+BA.US,D,19941111,000000,17.144,17.198,16.949,16.998,1055134,0
+BA.US,D,19941114,000000,16.903,17.094,16.903,17.047,1279956,0
+BA.US,D,19941115,000000,17.094,17.296,17.094,17.144,1259295,0
+BA.US,D,19941116,000000,17.538,17.689,17.442,17.689,3209727,0
+BA.US,D,19941117,000000,17.689,17.929,17.689,17.738,2340074,0
+BA.US,D,19941118,000000,17.738,17.883,17.485,17.538,3051135,0
+BA.US,D,19941121,000000,17.632,17.632,17.538,17.584,1149745,0
+BA.US,D,19941122,000000,17.538,17.784,17.485,17.632,2354512,0
+BA.US,D,19941123,000000,17.538,17.584,17.343,17.485,2454849,0
+BA.US,D,19941125,000000,17.442,17.538,17.442,17.485,451388,0
+BA.US,D,19941128,000000,17.442,17.584,17.442,17.442,1349171,0
+BA.US,D,19941129,000000,17.442,17.485,17.296,17.343,1231407,0
+BA.US,D,19941130,000000,17.393,17.632,17.248,17.584,1946951,0
+BA.US,D,19941201,000000,17.538,17.738,17.538,17.632,1512247,0
+BA.US,D,19941202,000000,17.689,17.929,17.632,17.784,4439888,0
+BA.US,D,19941205,000000,17.883,18.276,17.883,18.228,4239470,0
+BA.US,D,19941206,000000,18.228,18.717,18.124,18.564,3807506,0
+BA.US,D,19941207,000000,18.371,18.862,18.324,18.814,2771536,0
+BA.US,D,19941208,000000,18.765,18.862,18.419,18.419,2665725,0
+BA.US,D,19941209,000000,18.371,18.517,18.276,18.371,2080148,0
+BA.US,D,19941212,000000,18.371,18.614,18.324,18.564,2241976,0
+BA.US,D,19941213,000000,18.517,18.66,18.468,18.614,2277827,0
+BA.US,D,19941214,000000,18.517,18.614,18.468,18.564,2022384,0
+BA.US,D,19941215,000000,18.564,18.765,18.517,18.765,2411278,0
+BA.US,D,19941216,000000,18.765,18.814,18.66,18.765,3199021,0
+BA.US,D,19941219,000000,18.717,18.765,18.66,18.66,1307592,0
+BA.US,D,19941220,000000,18.66,18.959,18.66,18.862,2391855,0
+BA.US,D,19941221,000000,18.814,18.959,18.814,18.814,1468181,0
+BA.US,D,19941222,000000,18.814,18.959,18.468,18.564,2263889,0
+BA.US,D,19941223,000000,18.66,18.66,18.564,18.564,1241864,0
+BA.US,D,19941227,000000,18.614,18.614,18.517,18.564,671970,0
+BA.US,D,19941228,000000,18.564,18.564,18.419,18.468,958783,0
+BA.US,D,19941229,000000,18.468,18.614,18.419,18.468,1064350,0
+BA.US,D,19941230,000000,18.517,18.517,18.276,18.419,963018,0
+BA.US,D,19950103,000000,18.228,18.468,18.073,18.324,1617310,0
+BA.US,D,19950104,000000,18.419,18.468,18.228,18.276,1528180,0
+BA.US,D,19950105,000000,18.228,18.419,18.17,18.324,2171021,0
+BA.US,D,19950106,000000,18.324,18.908,18.276,18.66,2594522,0
+BA.US,D,19950109,000000,18.614,18.814,18.564,18.66,1467182,0
+BA.US,D,19950110,000000,18.765,18.908,18.564,18.564,1762712,0
+BA.US,D,19950111,000000,18.614,18.765,18.468,18.517,1876488,0
+BA.US,D,19950112,000000,18.517,19.302,18.517,19.256,3157692,0
+BA.US,D,19950113,000000,19.207,19.496,19.055,19.353,3332714,0
+BA.US,D,19950116,000000,19.302,19.353,18.959,19.103,3111378,0
+BA.US,D,19950117,000000,19.15,19.496,19.055,19.45,3503762,0
+BA.US,D,19950118,000000,19.45,19.496,19.256,19.302,2227786,0
+BA.US,D,19950119,000000,19.008,19.207,18.862,18.908,1866279,0
+BA.US,D,19950120,000000,18.765,18.814,18.324,18.66,3455958,0
+BA.US,D,19950123,000000,18.324,18.66,18.324,18.564,1823459,0
+BA.US,D,19950124,000000,18.564,18.862,18.564,18.717,1835162,0
+BA.US,D,19950125,000000,18.614,18.66,18.228,18.276,2645310,0
+BA.US,D,19950126,000000,18.124,18.124,17.738,17.978,4206604,0
+BA.US,D,19950127,000000,17.929,18.028,17.689,17.929,2923905,0
+BA.US,D,19950130,000000,17.833,17.883,17.485,17.584,2909962,0
+BA.US,D,19950131,000000,17.538,17.584,17.393,17.442,3587664,0
+BA.US,D,19950201,000000,17.442,18.228,17.393,17.978,4488189,0
+BA.US,D,19950202,000000,18.228,18.419,18.124,18.124,3773897,0
+BA.US,D,19950203,000000,18.717,18.908,18.276,18.276,6152805,0
+BA.US,D,19950206,000000,18.614,18.765,18.468,18.468,4163282,0
+BA.US,D,19950207,000000,18.468,18.765,18.468,18.717,2909220,0
+BA.US,D,19950208,000000,18.717,18.862,18.66,18.765,2717262,0
+BA.US,D,19950209,000000,18.814,18.862,18.614,18.66,3614055,0
+BA.US,D,19950210,000000,18.614,18.66,18.276,18.324,3375541,0
+BA.US,D,19950213,000000,18.371,18.468,18.124,18.124,2156085,0
+BA.US,D,19950214,000000,18.17,18.228,17.929,17.978,3411892,0
+BA.US,D,19950215,000000,18.028,18.324,17.978,18.228,4022615,0
+BA.US,D,19950216,000000,18.276,18.324,18.028,18.124,1464444,0
+BA.US,D,19950217,000000,18.073,18.17,17.929,18.028,2743156,0
+BA.US,D,19950221,000000,18.028,18.228,18.028,18.228,1764700,0
+BA.US,D,19950222,000000,18.228,18.324,18.028,18.124,1746778,0
+BA.US,D,19950223,000000,18.124,18.419,18.073,18.419,2176498,0
+BA.US,D,19950224,000000,18.419,18.419,18.073,18.228,6049231,0
+BA.US,D,19950227,000000,18.228,18.371,18.073,18.124,2976941,0
+BA.US,D,19950228,000000,18.17,18.17,18.028,18.073,3108893,0
+BA.US,D,19950301,000000,18.124,18.17,17.978,18.073,3152713,0
+BA.US,D,19950302,000000,18.17,18.17,18.073,18.073,1593163,0
+BA.US,D,19950303,000000,18.17,18.17,18.028,18.124,1546854,0
+BA.US,D,19950306,000000,17.978,18.073,17.929,17.978,2882829,0
+BA.US,D,19950307,000000,17.978,18.073,17.833,17.833,2144134,0
+BA.US,D,19950308,000000,17.929,17.978,17.833,17.833,1553576,0
+BA.US,D,19950309,000000,17.929,18.124,17.833,18.073,1665365,0
+BA.US,D,19950310,000000,18.17,18.371,18.17,18.371,1862299,0
+BA.US,D,19950313,000000,18.371,18.468,18.276,18.324,1104430,0
+BA.US,D,19950314,000000,18.814,19.496,18.765,19.15,6917644,0
+BA.US,D,19950315,000000,19.008,19.103,18.814,18.814,2246458,0
+BA.US,D,19950316,000000,18.814,19.353,18.814,19.302,3708916,0
+BA.US,D,19950317,000000,19.353,19.544,19.256,19.45,4006178,0
+BA.US,D,19950320,000000,19.45,19.639,19.302,19.302,2829794,0
+BA.US,D,19950321,000000,19.353,19.496,19.256,19.302,1747521,0
+BA.US,D,19950322,000000,19.302,19.302,19.055,19.055,1098957,0
+BA.US,D,19950323,000000,19.055,19.256,18.908,19.256,1684782,0
+BA.US,D,19950324,000000,19.402,19.639,19.207,19.496,3348152,0
+BA.US,D,19950327,000000,19.986,20.33,19.888,20.238,5355354,0
+BA.US,D,19950328,000000,20.13,20.283,20.036,20.238,2598503,0
+BA.US,D,19950329,000000,20.238,21.109,20.238,20.574,7649362,0
+BA.US,D,19950330,000000,20.619,20.87,20.283,20.822,5201488,0
+BA.US,D,19950331,000000,20.619,21.16,20.38,21.062,4746868,0
+BA.US,D,19950403,000000,21.016,21.016,20.619,20.726,4059460,0
+BA.US,D,19950404,000000,20.726,20.966,20.619,20.966,4358473,0
+BA.US,D,19950405,000000,20.822,21.16,20.773,20.87,2694105,0
+BA.US,D,19950406,000000,20.87,21.016,20.822,20.919,1898152,0
+BA.US,D,19950407,000000,20.919,21.062,20.87,20.919,2113758,0
+BA.US,D,19950410,000000,20.87,21.109,20.87,21.109,1673829,0
+BA.US,D,19950411,000000,21.016,21.312,20.966,21.109,3148730,0
+BA.US,D,19950412,000000,21.16,22.14,21.16,21.897,6155293,0
+BA.US,D,19950413,000000,21.849,21.897,21.409,21.6,2922910,0
+BA.US,D,19950417,000000,21.649,21.802,21.6,21.649,2266874,0
+BA.US,D,19950418,000000,21.504,21.554,20.822,20.966,2995360,0
+BA.US,D,19950419,000000,21.062,21.36,20.966,21.062,2537259,0
+BA.US,D,19950420,000000,21.216,21.554,21.16,21.504,2700827,0
+BA.US,D,19950421,000000,21.6,21.948,21.457,21.849,3274958,0
+BA.US,D,19950424,000000,21.948,22.34,21.649,22.289,3293129,0
+BA.US,D,19950425,000000,22.197,22.197,21.849,21.996,3202754,0
+BA.US,D,19950426,000000,21.996,22.197,21.849,21.996,3746255,0
+BA.US,D,19950427,000000,21.754,22.092,21.754,21.897,2485223,0
+BA.US,D,19950428,000000,21.802,21.849,21.409,21.554,2826809,0
+BA.US,D,19950501,000000,21.705,21.705,21.504,21.504,2291521,0
+BA.US,D,19950502,000000,21.457,21.849,21.409,21.802,1760970,0
+BA.US,D,19950503,000000,21.802,22.04,21.754,21.948,2250444,0
+BA.US,D,19950504,000000,21.948,22.197,21.705,21.754,3374046,0
+BA.US,D,19950505,000000,21.705,21.802,21.409,21.504,2272353,0
+BA.US,D,19950508,000000,21.36,21.457,21.062,21.409,2351525,0
+BA.US,D,19950509,000000,21.504,21.849,21.457,21.849,2534019,0
+BA.US,D,19950510,000000,21.897,22.04,21.36,21.36,2055251,0
+BA.US,D,19950511,000000,21.312,21.36,21.216,21.312,2258906,0
+BA.US,D,19950512,000000,21.36,21.457,21.16,21.409,2220571,0
+BA.US,D,19950515,000000,21.504,21.705,21.16,21.504,2521324,0
+BA.US,D,19950516,000000,21.649,21.849,21.504,21.802,1871263,0
+BA.US,D,19950517,000000,21.897,22.483,21.849,22.34,4778737,0
+BA.US,D,19950518,000000,22.289,22.535,21.802,21.802,3101921,0
+BA.US,D,19950519,000000,21.754,21.897,21.457,21.6,3507249,0
+BA.US,D,19950522,000000,21.802,22.435,21.802,22.04,3632724,0
+BA.US,D,19950523,000000,22.04,22.34,21.996,22.289,3559779,0
+BA.US,D,19950524,000000,22.685,22.928,22.34,22.535,4656488,0
+BA.US,D,19950525,000000,22.245,22.392,22.04,22.245,2837517,0
+BA.US,D,19950526,000000,22.197,22.392,22.04,22.14,2106791,0
+BA.US,D,19950530,000000,22.245,22.928,22.245,22.83,2273099,0
+BA.US,D,19950531,000000,22.685,23.071,22.583,23.071,2666720,0
+BA.US,D,19950601,000000,22.978,23.071,22.734,22.978,2145131,0
+BA.US,D,19950602,000000,22.83,23.12,22.734,23.12,2489705,0
+BA.US,D,19950605,000000,23.657,24.588,23.657,24.147,8283993,0
+BA.US,D,19950606,000000,24.147,24.147,23.462,23.811,3827175,0
+BA.US,D,19950607,000000,23.657,24.147,23.513,23.955,3331723,0
+BA.US,D,19950608,000000,24.099,24.588,24.051,24.396,4119711,0
+BA.US,D,19950609,000000,24.348,24.443,24.252,24.443,2813861,0
+BA.US,D,19950612,000000,24.494,24.543,24.348,24.443,2885566,0
+BA.US,D,19950613,000000,24.543,25.424,24.443,25.424,6541448,0
+BA.US,D,19950614,000000,25.281,25.33,25.08,25.08,4827787,0
+BA.US,D,19950615,000000,25.281,25.424,25.032,25.032,3759950,0
+BA.US,D,19950616,000000,25.127,25.281,24.983,25.231,3386993,0
+BA.US,D,19950619,000000,25.33,25.52,25.281,25.476,4632344,0
+BA.US,D,19950620,000000,25.33,25.424,25.08,25.183,3008059,0
+BA.US,D,19950621,000000,25.127,25.375,25.08,25.281,2426960,0
+BA.US,D,19950622,000000,25.281,25.52,25.183,25.281,1936491,0
+BA.US,D,19950623,000000,25.231,25.618,25.127,25.618,2166792,0
+BA.US,D,19950626,000000,25.424,25.52,24.888,24.934,1931263,0
+BA.US,D,19950627,000000,24.791,24.837,24.396,24.739,3241346,0
+BA.US,D,19950628,000000,24.739,25.032,24.638,24.983,1932504,0
+BA.US,D,19950629,000000,25.08,25.33,24.983,25.281,2155338,0
+BA.US,D,19950630,000000,25.231,25.281,24.205,24.543,4948785,0
+BA.US,D,19950703,000000,24.396,24.396,23.955,24.147,2021640,0
+BA.US,D,19950705,000000,24.099,25.183,24.051,24.739,5255261,0
+BA.US,D,19950706,000000,24.934,25.375,24.791,25.375,3330480,0
+BA.US,D,19950707,000000,25.281,25.868,25.231,25.33,5401662,0
+BA.US,D,19950710,000000,25.231,25.375,25.032,25.183,2319409,0
+BA.US,D,19950711,000000,24.888,25.183,24.791,25.127,1719638,0
+BA.US,D,19950712,000000,25.08,25.281,25.032,25.183,2103302,0
+BA.US,D,19950713,000000,25.127,25.673,25.08,25.673,2454849,0
+BA.US,D,19950714,000000,25.722,25.722,25.281,25.375,2004711,0
+BA.US,D,19950717,000000,25.231,25.424,25.231,25.424,1818728,0
+BA.US,D,19950718,000000,25.281,25.33,24.695,24.983,3234873,0
+BA.US,D,19950719,000000,24.888,24.983,23.657,24.588,4443377,0
+BA.US,D,19950720,000000,24.695,24.739,24.396,24.588,2766060,0
+BA.US,D,19950721,000000,24.588,24.983,24.494,24.695,3779625,0
+BA.US,D,19950724,000000,24.543,25.08,24.494,25.08,2261399,0
+BA.US,D,19950725,000000,26.161,26.261,25.868,25.868,6868595,0
+BA.US,D,19950726,000000,26.058,26.161,25.568,25.618,6136370,0
+BA.US,D,19950727,000000,25.673,26.499,25.673,26.458,3771902,0
+BA.US,D,19950728,000000,26.458,26.701,26.11,26.701,2441900,0
+BA.US,D,19950731,000000,26.499,26.499,26.211,26.261,1933504,0
+BA.US,D,19950801,000000,26.261,26.405,26.161,26.308,2781998,0
+BA.US,D,19950802,000000,26.458,26.701,25.817,25.964,2757346,0
+BA.US,D,19950803,000000,25.868,26.405,25.722,26.261,2242722,0
+BA.US,D,19950804,000000,26.261,26.458,26.01,26.058,1092730,0
+BA.US,D,19950807,000000,25.914,26.161,25.868,26.01,2670456,0
+BA.US,D,19950808,000000,25.868,26.01,25.774,25.817,1585194,0
+BA.US,D,19950809,000000,25.774,25.774,25.568,25.618,1541125,0
+BA.US,D,19950810,000000,25.618,25.722,25.08,25.281,3760203,0
+BA.US,D,19950811,000000,25.231,25.231,24.888,25.127,2226540,0
+BA.US,D,19950814,000000,25.032,25.424,24.934,25.33,1947944,0
+BA.US,D,19950815,000000,25.375,25.424,24.934,25.032,1690260,0
+BA.US,D,19950816,000000,25.127,25.281,24.695,24.791,2258410,0
+BA.US,D,19950817,000000,24.638,24.739,24.396,24.543,2333102,0
+BA.US,D,19950818,000000,24.543,24.934,24.494,24.791,2878346,0
+BA.US,D,19950821,000000,25.183,25.568,25.127,25.424,3125825,0
+BA.US,D,19950822,000000,25.375,25.52,25.281,25.424,1925041,0
+BA.US,D,19950823,000000,25.375,25.424,24.934,24.934,2764815,0
+BA.US,D,19950824,000000,25.032,25.127,24.739,24.739,1757732,0
+BA.US,D,19950825,000000,24.739,25.127,24.739,24.791,1556811,0
+BA.US,D,19950828,000000,24.888,24.983,24.543,24.983,1244600,0
+BA.US,D,19950829,000000,24.934,25.281,24.934,25.08,1549840,0
+BA.US,D,19950830,000000,25.183,25.231,24.983,25.08,1105932,0
+BA.US,D,19950831,000000,25.08,25.127,24.983,25.08,1050406,0
+BA.US,D,19950901,000000,25.08,26.01,25.032,25.618,2832789,0
+BA.US,D,19950905,000000,25.868,26.599,25.722,26.405,3995482,0
+BA.US,D,19950906,000000,26.599,26.992,26.499,26.645,2890547,0
+BA.US,D,19950907,000000,26.499,26.549,26.01,26.11,2127700,0
+BA.US,D,19950908,000000,26.308,26.94,26.11,26.849,2760832,0
+BA.US,D,19950911,000000,26.849,27.288,26.751,27.194,2841751,0
+BA.US,D,19950912,000000,27.338,27.435,27.089,27.385,1769931,0
+BA.US,D,19950913,000000,27.338,27.779,27.241,27.728,2935859,0
+BA.US,D,19950914,000000,27.682,27.878,27.385,27.826,2203634,0
+BA.US,D,19950915,000000,27.878,27.878,27.338,27.385,3628489,0
+BA.US,D,19950918,000000,26.849,27.728,26.849,27.728,2827307,0
+BA.US,D,19950919,000000,27.682,27.728,27.435,27.682,2105542,0
+BA.US,D,19950920,000000,27.779,28.221,27.629,28.115,1649181,0
+BA.US,D,19950921,000000,28.069,28.366,27.826,28.069,2668965,0
+BA.US,D,19950922,000000,27.48,27.728,27.241,27.48,2096080,0
+BA.US,D,19950925,000000,27.48,27.53,27.136,27.136,1785365,0
+BA.US,D,19950926,000000,26.992,27.038,26.849,26.895,2408543,0
+BA.US,D,19950927,000000,26.261,26.599,26.211,26.549,3197775,0
+BA.US,D,19950928,000000,26.701,26.94,26.458,26.895,2599995,0
+BA.US,D,19950929,000000,26.94,27.194,26.701,26.751,2281814,0
+BA.US,D,19951002,000000,26.645,26.645,26.11,26.308,1707192,0
+BA.US,D,19951003,000000,26.261,26.261,25.281,25.722,4204111,0
+BA.US,D,19951004,000000,25.673,25.673,25.281,25.375,2691371,0
+BA.US,D,19951005,000000,25.08,25.375,25.032,25.33,3000840,0
+BA.US,D,19951006,000000,25.281,25.722,25.127,25.618,1971847,0
+BA.US,D,19951009,000000,25.52,25.618,25.032,25.08,1786363,0
+BA.US,D,19951010,000000,24.888,25.424,24.301,25.375,4363206,0
+BA.US,D,19951011,000000,25.476,25.914,25.375,25.868,2863655,0
+BA.US,D,19951012,000000,25.868,26.308,25.774,26.11,2853200,0
+BA.US,D,19951013,000000,26.211,26.499,26.11,26.458,2941084,0
+BA.US,D,19951016,000000,26.549,26.701,26.405,26.499,1681544,0
+BA.US,D,19951017,000000,26.499,26.499,25.964,26.11,1874249,0
+BA.US,D,19951018,000000,26.11,26.161,25.52,25.722,2954279,0
+BA.US,D,19951019,000000,25.774,25.774,25.476,25.673,2278825,0
+BA.US,D,19951020,000000,25.774,26.161,25.722,25.964,2022384,0
+BA.US,D,19951023,000000,26.01,26.058,25.568,26.058,1521456,0
+BA.US,D,19951024,000000,25.964,26.308,25.914,26.211,1367841,0
+BA.US,D,19951025,000000,26.308,26.549,26.211,26.355,2645310,0
+BA.US,D,19951026,000000,26.355,26.499,25.774,25.964,2383645,0
+BA.US,D,19951027,000000,26.11,26.549,25.964,26.549,1593410,0
+BA.US,D,19951030,000000,26.499,26.549,26.161,26.308,1484611,0
+BA.US,D,19951031,000000,26.261,26.308,25.673,25.673,1879478,0
+BA.US,D,19951101,000000,25.817,26.849,25.817,26.645,5360082,0
+BA.US,D,19951102,000000,26.701,27.577,26.549,27.194,4474247,0
+BA.US,D,19951103,000000,27.288,27.48,26.94,27.194,2294761,0
+BA.US,D,19951106,000000,27.089,27.385,26.895,27.338,2566640,0
+BA.US,D,19951107,000000,27.338,27.48,27.136,27.338,2137413,0
+BA.US,D,19951108,000000,27.338,27.435,27.194,27.385,3028726,0
+BA.US,D,19951109,000000,27.48,27.53,27.385,27.435,1587184,0
+BA.US,D,19951110,000000,27.385,28.069,27.338,27.921,2038320,0
+BA.US,D,19951113,000000,27.826,28.267,27.682,28.115,2173759,0
+BA.US,D,19951114,000000,28.607,28.607,27.921,28.021,2625142,0
+BA.US,D,19951115,000000,28.069,29.153,27.921,28.999,3745512,0
+BA.US,D,19951116,000000,29.297,29.74,29.248,29.74,5692462,0
+BA.US,D,19951117,000000,29.74,29.787,28.807,28.904,4148343,0
+BA.US,D,19951120,000000,28.904,29.153,28.662,28.708,1905620,0
+BA.US,D,19951121,000000,28.607,28.853,28.462,28.759,1760466,0
+BA.US,D,19951122,000000,28.607,29.153,28.51,29.046,5931224,0
+BA.US,D,19951124,000000,28.953,28.953,28.708,28.807,1453490,0
+BA.US,D,19951127,000000,28.807,28.953,28.557,28.708,2533273,0
+BA.US,D,19951128,000000,28.759,28.759,28.221,28.221,2081893,0
+BA.US,D,19951129,000000,28.414,28.759,28.316,28.759,3064578,0
+BA.US,D,19951130,000000,28.708,28.708,28.462,28.557,2880587,0
+BA.US,D,19951201,000000,28.607,29.046,28.557,28.807,2900254,0
+BA.US,D,19951204,000000,28.51,28.607,28.462,28.51,1992760,0
+BA.US,D,19951205,000000,28.462,29.153,28.366,28.999,2373433,0
+BA.US,D,19951206,000000,29.297,29.489,29.153,29.442,2094835,0
+BA.US,D,19951207,000000,29.391,29.391,28.759,29.014,1997986,0
+BA.US,D,19951208,000000,28.999,29.046,28.607,28.759,1298132,0
+BA.US,D,19951211,000000,28.557,28.759,28.462,28.557,1709431,0
+BA.US,D,19951212,000000,28.904,29.346,28.807,29.153,2457341,0
+BA.US,D,19951213,000000,29.199,30.123,29.199,29.978,3007813,0
+BA.US,D,19951214,000000,29.787,29.933,28.662,28.807,2520576,0
+BA.US,D,19951215,000000,29.297,29.642,29.199,29.536,5557519,0
+BA.US,D,19951218,000000,29.489,29.489,28.414,28.557,2306211,0
+BA.US,D,19951219,000000,28.759,29.833,28.708,29.536,4966213,0
+BA.US,D,19951220,000000,29.882,31.353,29.833,30.568,5395190,0
+BA.US,D,19951221,000000,30.372,30.372,29.442,30.077,3048144,0
+BA.US,D,19951222,000000,30.328,30.719,29.978,30.372,2835277,0
+BA.US,D,19951226,000000,30.372,30.612,30.328,30.471,1063601,0
+BA.US,D,19951227,000000,30.419,30.815,30.419,30.518,1534649,0
+BA.US,D,19951228,000000,30.518,30.67,30.328,30.471,1510501,0
+BA.US,D,19951229,000000,30.471,30.914,30.419,30.719,1438546,0
+BA.US,D,19960102,000000,30.67,31.799,30.518,31.306,3258774,0
+BA.US,D,19960103,000000,31.208,31.745,30.914,31.01,3967098,0
+BA.US,D,19960104,000000,31.01,31.45,30.077,30.229,4003443,0
+BA.US,D,19960105,000000,30.077,30.914,29.833,30.766,3544095,0
+BA.US,D,19960108,000000,31.401,31.544,31.255,31.45,2606969,0
+BA.US,D,19960109,000000,31.745,31.892,30.419,31.104,4124193,0
+BA.US,D,19960110,000000,30.273,31.01,29.933,30.077,2984159,0
+BA.US,D,19960111,000000,30.328,30.568,29.833,30.471,3329234,0
+BA.US,D,19960112,000000,30.67,30.862,30.077,30.471,2841751,0
+BA.US,D,19960115,000000,30.372,30.471,30.077,30.18,1480381,0
+BA.US,D,19960116,000000,29.787,29.978,29.536,29.787,2869135,0
+BA.US,D,19960117,000000,29.642,30.077,29.587,29.933,2867141,0
+BA.US,D,19960118,000000,30.568,30.862,30.419,30.862,2938347,0
+BA.US,D,19960119,000000,30.18,30.766,29.933,30.719,3542353,0
+BA.US,D,19960122,000000,30.815,31.353,30.568,31.01,2856687,0
+BA.US,D,19960123,000000,30.612,30.815,30.18,30.419,3431311,0
+BA.US,D,19960124,000000,30.612,30.719,29.978,30.18,2982915,0
+BA.US,D,19960125,000000,30.862,30.862,30.123,30.18,4241213,0
+BA.US,D,19960126,000000,30.123,30.419,30.077,30.077,2214843,0
+BA.US,D,19960129,000000,30.077,30.471,30.028,30.229,2789465,0
+BA.US,D,19960130,000000,30.229,30.719,30.229,30.419,2870629,0
+BA.US,D,19960131,000000,30.028,30.471,29.882,30.372,3573970,0
+BA.US,D,19960201,000000,30.419,30.568,30.273,30.518,3376786,0
+BA.US,D,19960202,000000,30.612,30.862,30.568,30.568,2182478,0
+BA.US,D,19960205,000000,30.568,31.255,30.568,31.159,2212847,0
+BA.US,D,19960206,000000,31.104,31.401,30.815,31.401,3757208,0
+BA.US,D,19960207,000000,31.306,31.45,31.055,31.306,2956027,0
+BA.US,D,19960208,000000,31.255,31.353,31.104,31.159,2865651,0
+BA.US,D,19960209,000000,31.544,32.573,31.45,32.38,4787951,0
+BA.US,D,19960212,000000,32.429,32.873,32.187,32.623,2992372,0
+BA.US,D,19960213,000000,32.141,32.573,32.141,32.573,3908584,0
+BA.US,D,19960214,000000,32.573,32.776,32.287,32.679,1888188,0
+BA.US,D,19960215,000000,32.679,32.679,32.287,32.333,1737815,0
+BA.US,D,19960216,000000,32.187,32.287,31.939,31.989,2778757,0
+BA.US,D,19960220,000000,31.45,32.034,31.159,31.653,2214596,0
+BA.US,D,19960221,000000,31.697,32.776,31.697,32.524,3105157,0
+BA.US,D,19960222,000000,32.776,33.17,32.287,32.724,2955528,0
+BA.US,D,19960223,000000,32.919,33.111,32.573,32.776,1994749,0
+BA.US,D,19960226,000000,32.333,32.429,31.842,32.034,2226296,0
+BA.US,D,19960227,000000,32.085,32.085,31.353,31.799,2047284,0
+BA.US,D,19960228,000000,31.939,32.48,31.593,31.653,2171766,0
+BA.US,D,19960229,000000,31.544,32.141,31.544,31.799,2531531,0
+BA.US,D,19960301,000000,31.939,31.939,30.568,31.544,6146830,0
+BA.US,D,19960304,000000,31.45,32.187,31.353,31.939,2516841,0
+BA.US,D,19960305,000000,31.989,32.085,31.697,31.842,1861056,0
+BA.US,D,19960306,000000,31.653,31.892,31.45,31.653,3187570,0
+BA.US,D,19960307,000000,31.401,31.544,31.208,31.5,1520210,0
+BA.US,D,19960308,000000,31.104,31.255,29.882,30.815,4939325,0
+BA.US,D,19960311,000000,30.914,32.724,30.815,32.524,4409516,0
+BA.US,D,19960312,000000,32.236,32.287,31.653,32.034,4342041,0
+BA.US,D,19960313,000000,31.892,32.085,31.5,31.653,2531531,0
+BA.US,D,19960314,000000,31.799,32.48,31.745,32.236,2361238,0
+BA.US,D,19960315,000000,32.187,32.236,31.593,31.697,2784734,0
+BA.US,D,19960318,000000,32.236,33.706,31.939,33.555,6316127,0
+BA.US,D,19960319,000000,33.602,34.734,33.555,34.485,7074246,0
+BA.US,D,19960320,000000,34.391,34.391,34.045,34.197,3077021,0
+BA.US,D,19960321,000000,34.15,34.534,33.996,34.344,2299243,0
+BA.US,D,19960322,000000,34.293,34.928,34.091,34.832,1530670,0
+BA.US,D,19960325,000000,34.688,34.928,34.045,34.436,2083882,0
+BA.US,D,19960326,000000,34.197,34.832,34.091,34.436,2393101,0
+BA.US,D,19960327,000000,34.436,34.784,34.244,34.734,3071297,0
+BA.US,D,19960328,000000,34.784,34.784,34.197,34.638,2050517,0
+BA.US,D,19960329,000000,34.638,34.734,33.853,33.949,2841751,0
+BA.US,D,19960401,000000,34.091,34.15,33.111,33.264,4178223,0
+BA.US,D,19960402,000000,33.362,33.853,33.111,33.802,4901978,0
+BA.US,D,19960403,000000,33.706,34.091,33.264,34.045,2255171,0
+BA.US,D,19960404,000000,33.9,33.996,33.17,33.458,2489454,0
+BA.US,D,19960408,000000,32.919,33.018,32.141,32.524,4178719,0
+BA.US,D,19960409,000000,32.524,32.623,31.842,32.187,3522682,0
+BA.US,D,19960410,000000,32.141,32.141,31.255,31.544,6594975,0
+BA.US,D,19960411,000000,31.544,31.593,30.123,31.01,8797120,0
+BA.US,D,19960412,000000,31.353,32.034,31.353,31.939,5615281,0
+BA.US,D,19960415,000000,31.939,32.085,31.842,31.939,2624648,0
+BA.US,D,19960416,000000,31.939,31.989,31.593,31.653,2495681,0
+BA.US,D,19960417,000000,31.653,31.653,31.104,31.159,2810875,0
+BA.US,D,19960418,000000,31.159,32.141,31.159,31.892,3930994,0
+BA.US,D,19960419,000000,31.842,31.989,31.544,31.799,2859921,0
+BA.US,D,19960422,000000,32.187,32.429,31.939,32.236,2404805,0
+BA.US,D,19960423,000000,32.287,32.38,31.799,31.892,1862545,0
+BA.US,D,19960424,000000,31.989,32.141,31.306,31.544,3002584,0
+BA.US,D,19960425,000000,31.45,31.892,31.401,31.544,2241233,0
+BA.US,D,19960426,000000,31.697,31.799,31.5,31.653,1247595,0
+BA.US,D,19960429,000000,31.401,31.989,30.957,31.653,3390979,0
+BA.US,D,19960430,000000,31.892,32.187,31.653,32.187,2031103,0
+BA.US,D,19960501,000000,32.085,32.085,31.593,31.593,1749518,0
+BA.US,D,19960502,000000,31.159,31.5,29.833,30.372,5879189,0
+BA.US,D,19960503,000000,30.612,31.055,30.419,30.568,4563377,0
+BA.US,D,19960506,000000,30.612,30.719,29.689,30.077,3890161,0
+BA.US,D,19960507,000000,30.077,30.077,29.346,29.346,4872848,0
+BA.US,D,19960508,000000,29.297,29.978,29.046,29.933,7181549,0
+BA.US,D,19960509,000000,30.077,30.568,29.978,30.273,3099932,0
+BA.US,D,19960510,000000,30.914,31.159,30.568,31.104,2918427,0
+BA.US,D,19960513,000000,31.104,31.306,30.568,31.104,4439888,0
+BA.US,D,19960514,000000,31.353,32.034,31.353,32.034,3199021,0
+BA.US,D,19960515,000000,31.892,32.187,31.799,31.892,4897245,0
+BA.US,D,19960516,000000,32.429,32.573,32.141,32.287,3280434,0
+BA.US,D,19960517,000000,32.822,32.873,32.38,32.524,2989887,0
+BA.US,D,19960520,000000,32.48,32.524,31.989,32.38,2187703,0
+BA.US,D,19960521,000000,32.48,32.919,32.287,32.873,1893173,0
+BA.US,D,19960522,000000,32.724,33.853,32.623,33.458,3477373,0
+BA.US,D,19960523,000000,33.409,33.506,33.111,33.409,2789713,0
+BA.US,D,19960524,000000,33.458,33.706,32.873,32.873,1498555,0
+BA.US,D,19960528,000000,33.506,33.802,33.313,33.555,2611700,0
+BA.US,D,19960529,000000,33.409,33.658,32.822,33.264,2343805,0
+BA.US,D,19960530,000000,33.264,33.996,33.111,33.602,2432442,0
+BA.US,D,19960531,000000,33.602,33.658,33.264,33.409,2206127,0
+BA.US,D,19960603,000000,33.313,33.506,32.919,33.063,2436423,0
+BA.US,D,19960604,000000,32.967,33.217,32.724,32.967,3172631,0
+BA.US,D,19960605,000000,32.919,33.458,32.919,33.264,2392607,0
+BA.US,D,19960606,000000,33.313,33.458,33.111,33.111,2094588,0
+BA.US,D,19960607,000000,32.429,33.853,32.38,33.658,3224913,0
+BA.US,D,19960610,000000,33.602,33.996,33.555,33.853,1992760,0
+BA.US,D,19960611,000000,33.756,33.853,33.217,33.264,2049273,0
+BA.US,D,19960612,000000,33.313,33.362,32.822,32.919,2348037,0
+BA.US,D,19960613,000000,32.724,33.111,32.623,32.623,1801800,0
+BA.US,D,19960614,000000,32.679,32.724,32.524,32.679,1442036,0
+BA.US,D,19960617,000000,32.679,32.776,32.48,32.573,1651669,0
+BA.US,D,19960618,000000,32.38,32.873,32.38,32.573,2315921,0
+BA.US,D,19960619,000000,32.623,33.458,32.623,33.217,3242345,0
+BA.US,D,19960620,000000,33.506,34.293,33.409,34.244,4467023,0
+BA.US,D,19960621,000000,34.244,34.977,34.091,34.928,5653120,0
+BA.US,D,19960624,000000,34.832,35.025,34.638,34.879,2369204,0
+BA.US,D,19960625,000000,34.832,35.416,34.638,35.416,4468022,0
+BA.US,D,19960626,000000,35.069,35.465,34.832,34.879,3789328,0
+BA.US,D,19960627,000000,35.178,35.178,34.784,35.178,2033590,0
+BA.US,D,19960628,000000,35.069,35.132,34.15,34.15,2544728,0
+BA.US,D,19960701,000000,34.485,35.223,34.485,35.223,3282180,0
+BA.US,D,19960702,000000,35.272,36.892,35.025,36.052,4193656,0
+BA.US,D,19960703,000000,36.252,36.446,35.515,35.811,3223668,0
+BA.US,D,19960705,000000,35.272,35.515,34.977,35.223,1397470,0
+BA.US,D,19960708,000000,35.025,35.321,34.832,35.178,2958267,0
+BA.US,D,19960709,000000,35.223,35.561,35.223,35.416,3167901,0
+BA.US,D,19960710,000000,35.37,35.37,34.344,35.37,2574353,0
+BA.US,D,19960711,000000,34.879,35.272,34.15,34.534,3759950,0
+BA.US,D,19960712,000000,34.391,34.928,34.15,34.589,2170523,0
+BA.US,D,19960715,000000,34.485,34.534,33.313,33.996,2299491,0
+BA.US,D,19960716,000000,33.313,33.802,31.306,33.217,6000684,0
+BA.US,D,19960717,000000,33.409,33.706,32.919,33.409,3189311,0
+BA.US,D,19960718,000000,33.409,34.534,33.362,34.534,4009170,0
+BA.US,D,19960719,000000,34.436,34.688,34.15,34.197,2702571,0
+BA.US,D,19960722,000000,33.996,34.045,33.658,33.853,1622536,0
+BA.US,D,19960723,000000,33.853,34.197,32.873,32.919,3199520,0
+BA.US,D,19960724,000000,32.573,33.706,32.333,33.658,2919428,0
+BA.US,D,19960725,000000,33.996,34.638,33.949,34.534,3694223,0
+BA.US,D,19960726,000000,34.582,34.784,34.344,34.638,2414517,0
+BA.US,D,19960729,000000,34.344,34.534,33.9,33.9,1488094,0
+BA.US,D,19960730,000000,34.293,34.485,33.949,34.391,2154093,0
+BA.US,D,19960731,000000,34.391,34.928,34.344,34.688,1977573,0
+BA.US,D,19960801,000000,35.609,35.609,34.638,34.928,4476986,0
+BA.US,D,19960802,000000,35.321,35.956,35.272,35.908,2977190,0
+BA.US,D,19960805,000000,35.716,35.908,35.069,35.069,1539387,0
+BA.US,D,19960806,000000,34.977,36.002,34.977,35.561,2023384,0
+BA.US,D,19960807,000000,35.667,36.252,35.667,36.156,2522570,0
+BA.US,D,19960808,000000,36.156,36.645,35.86,36.252,2369204,0
+BA.US,D,19960809,000000,36.205,36.252,35.667,35.667,1283942,0
+BA.US,D,19960812,000000,35.561,35.763,35.416,35.667,1753999,0
+BA.US,D,19960813,000000,35.609,35.609,35.272,35.37,2235755,0
+BA.US,D,19960814,000000,35.416,36.052,35.37,35.515,3184833,0
+BA.US,D,19960815,000000,35.667,36.002,35.561,35.811,1602374,0
+BA.US,D,19960816,000000,36.002,36.205,35.667,35.956,2052512,0
+BA.US,D,19960819,000000,36.002,36.102,35.86,35.908,1084514,0
+BA.US,D,19960820,000000,35.908,36.052,35.86,35.956,1758230,0
+BA.US,D,19960821,000000,35.86,35.956,35.561,35.716,1224686,0
+BA.US,D,19960822,000000,35.716,35.86,35.025,35.132,4602715,0
+BA.US,D,19960823,000000,35.223,35.515,35.132,35.416,2818841,0
+BA.US,D,19960826,000000,35.609,35.811,35.416,35.416,1852089,0
+BA.US,D,19960827,000000,35.716,35.811,35.561,35.763,2025625,0
+BA.US,D,19960828,000000,36.052,36.446,36.002,36.102,3314293,0
+BA.US,D,19960829,000000,36.102,36.3,35.811,35.908,2478249,0
+BA.US,D,19960830,000000,35.716,35.811,35.465,35.465,2130442,0
+BA.US,D,19960903,000000,35.321,36.002,35.132,35.515,3038931,0
+BA.US,D,19960904,000000,35.561,36.002,35.561,35.811,3913567,0
+BA.US,D,19960905,000000,35.811,35.811,35.37,35.465,2728218,0
+BA.US,D,19960906,000000,35.561,35.716,35.272,35.37,3817217,0
+BA.US,D,19960909,000000,35.321,35.515,35.272,35.321,3225161,0
+BA.US,D,19960910,000000,35.223,35.465,35.223,35.223,3025237,0
+BA.US,D,19960911,000000,35.178,35.465,35.178,35.37,2719254,0
+BA.US,D,19960912,000000,35.515,35.716,35.37,35.465,2606969,0
+BA.US,D,19960913,000000,35.763,35.86,35.561,35.667,3757463,0
+BA.US,D,19960916,000000,35.86,35.956,35.716,35.716,2313184,0
+BA.US,D,19960917,000000,35.763,35.86,35.609,35.667,2423227,0
+BA.US,D,19960918,000000,35.561,35.86,35.561,35.716,2139400,0
+BA.US,D,19960919,000000,35.667,36.351,35.667,36.205,2689374,0
+BA.US,D,19960920,000000,36.398,37.186,36.351,37.186,4413497,0
+BA.US,D,19960923,000000,37.084,37.186,36.937,37.084,1657646,0
+BA.US,D,19960924,000000,37.186,37.376,36.695,36.937,2576594,0
+BA.US,D,19960925,000000,37.186,37.477,36.937,37.135,2524558,0
+BA.US,D,19960926,000000,37.233,37.629,37.084,37.376,2138907,0
+BA.US,D,19960927,000000,37.425,37.425,37.033,37.186,1277464,0
+BA.US,D,19960930,000000,37.186,37.331,36.982,37.033,1577226,0
+BA.US,D,19961001,000000,37.233,37.477,37.084,37.331,2008692,0
+BA.US,D,19961002,000000,37.477,37.773,37.376,37.773,1522204,0
+BA.US,D,19961003,000000,37.868,38.212,37.868,38.011,3032461,0
+BA.US,D,19961004,000000,38.116,38.456,38.063,38.356,2192682,0
+BA.US,D,19961007,000000,38.405,38.752,38.405,38.655,1749763,0
+BA.US,D,19961008,000000,38.599,38.702,38.356,38.405,2044794,0
+BA.US,D,19961009,000000,38.356,38.456,38.116,38.212,1905620,0
+BA.US,D,19961010,000000,38.165,38.5,37.966,38.263,3003081,0
+BA.US,D,19961011,000000,38.356,38.456,38.311,38.356,1611837,0
+BA.US,D,19961014,000000,38.456,38.896,38.405,38.456,2326877,0
+BA.US,D,19961015,000000,38.655,38.799,38.356,38.456,2257665,0
+BA.US,D,19961016,000000,38.456,38.456,38.011,38.116,3202007,0
+BA.US,D,19961017,000000,38.011,38.551,37.966,38.405,2467795,0
+BA.US,D,19961018,000000,38.405,38.551,38.263,38.5,1948940,0
+BA.US,D,19961021,000000,38.405,38.752,38.405,38.702,1998239,0
+BA.US,D,19961022,000000,38.551,38.752,38.5,38.551,1517973,0
+BA.US,D,19961023,000000,38.456,38.5,37.629,38.011,3072544,0
+BA.US,D,19961024,000000,37.916,37.916,37.033,37.425,3080510,0
+BA.US,D,19961025,000000,37.477,37.569,36.892,36.892,2234510,0
+BA.US,D,19961028,000000,37.135,37.331,36.589,36.695,2315424,0
+BA.US,D,19961029,000000,36.79,37.084,36.645,36.645,2517340,0
+BA.US,D,19961030,000000,36.839,36.982,36.744,36.937,1590176,0
+BA.US,D,19961031,000000,37.135,37.773,36.982,37.376,3268732,0
+BA.US,D,19961101,000000,36.695,36.839,35.667,36.002,8336775,0
+BA.US,D,19961104,000000,35.956,36.695,35.956,36.351,3512974,0
+BA.US,D,19961105,000000,36.543,36.839,36.156,36.3,2466303,0
+BA.US,D,19961106,000000,36.252,36.744,35.37,35.86,4754338,0
+BA.US,D,19961107,000000,35.908,36.645,35.908,36.398,5069533,0
+BA.US,D,19961108,000000,36.495,37.233,36.446,36.79,2072681,0
+BA.US,D,19961111,000000,36.892,37.135,36.398,36.446,1727110,0
+BA.US,D,19961112,000000,36.543,36.589,35.908,35.956,3218192,0
+BA.US,D,19961113,000000,35.956,36.052,35.667,35.908,3244330,0
+BA.US,D,19961114,000000,35.908,36.252,35.811,36.205,2463562,0
+BA.US,D,19961115,000000,36.351,36.589,35.956,35.956,4358976,0
+BA.US,D,19961118,000000,36.744,37.084,36.102,36.543,4567114,0
+BA.US,D,19961119,000000,36.744,36.937,36.695,36.839,2861666,0
+BA.US,D,19961120,000000,37.331,37.966,37.331,37.773,4110501,0
+BA.US,D,19961121,000000,38.405,38.551,37.916,38.212,3664344,0
+BA.US,D,19961122,000000,38.551,38.896,38.356,38.655,3286660,0
+BA.US,D,19961125,000000,38.752,38.752,38.456,38.655,2360237,0
+BA.US,D,19961126,000000,38.655,39.289,38.599,38.896,3829167,0
+BA.US,D,19961127,000000,39.145,39.337,38.896,39.044,2077160,0
+BA.US,D,19961129,000000,39.044,39.145,38.944,38.944,634626,0
+BA.US,D,19961202,000000,38.752,38.799,38.212,38.212,2080895,0
+BA.US,D,19961203,000000,38.212,38.551,37.724,37.773,2136169,0
+BA.US,D,19961204,000000,37.522,38.263,37.376,37.876,2826313,0
+BA.US,D,19961205,000000,38.212,38.263,37.629,37.773,2222558,0
+BA.US,D,19961206,000000,37.033,37.676,36.982,37.477,3321510,0
+BA.US,D,19961209,000000,37.629,37.868,37.569,37.773,2356257,0
+BA.US,D,19961210,000000,37.916,38.063,37.282,37.425,4088349,0
+BA.US,D,19961211,000000,37.233,37.477,36.839,37.376,3731570,0
+BA.US,D,19961212,000000,37.569,38.165,37.425,37.724,3564510,0
+BA.US,D,19961213,000000,37.629,38.011,37.376,37.916,3198770,0
+BA.US,D,19961216,000000,40.559,40.71,39.244,39.48,17384856,0
+BA.US,D,19961217,000000,39.68,39.829,39.386,39.579,6662699,0
+BA.US,D,19961218,000000,39.638,39.781,39.244,39.781,3872731,0
+BA.US,D,19961219,000000,39.924,40.559,39.638,40.418,4626118,0
+BA.US,D,19961220,000000,41.153,41.297,40.559,41.297,7537578,0
+BA.US,D,19961223,000000,41.153,41.203,40.418,40.76,2691371,0
+BA.US,D,19961224,000000,40.71,40.71,40.318,40.418,829072,0
+BA.US,D,19961226,000000,40.418,40.905,40.418,40.855,1785365,0
+BA.US,D,19961227,000000,40.953,41.107,40.855,40.905,1134058,0
+BA.US,D,19961230,000000,41.001,42.133,41.001,41.788,2601741,0
+BA.US,D,19961231,000000,41.741,42.133,41.348,41.741,1913334,0
+BA.US,D,19970102,000000,41.49,41.49,40.461,40.71,3469156,0
+BA.US,D,19970103,000000,40.81,41.886,40.71,41.693,4906954,0
+BA.US,D,19970106,000000,41.835,42.133,41.441,41.643,3844602,0
+BA.US,D,19970107,000000,41.643,41.643,41.297,41.586,2572860,0
+BA.US,D,19970108,000000,41.693,41.741,41.153,41.203,3159680,0
+BA.US,D,19970109,000000,40.76,41.49,40.367,41.153,5541088,0
+BA.US,D,19970110,000000,40.76,41.249,40.616,41.203,3698457,0
+BA.US,D,19970113,000000,41.297,41.835,41.297,41.835,2576594,0
+BA.US,D,19970114,000000,41.835,42.328,41.643,41.693,3224665,0
+BA.US,D,19970115,000000,41.643,41.835,41.395,41.441,2777762,0
+BA.US,D,19970116,000000,41.348,41.788,41.249,41.441,2714771,0
+BA.US,D,19970117,000000,41.49,41.788,41.348,41.586,2484477,0
+BA.US,D,19970120,000000,41.693,41.741,41.153,41.741,1878978,0
+BA.US,D,19970121,000000,42.721,44.874,42.521,44.63,8675872,0
+BA.US,D,19970122,000000,44.774,44.774,43.794,43.99,3986512,0
+BA.US,D,19970123,000000,43.99,44.036,43.307,43.307,5451706,0
+BA.US,D,19970124,000000,42.911,43.114,42.469,43.056,4822556,0
+BA.US,D,19970127,000000,42.961,43.307,42.77,42.961,2850713,0
+BA.US,D,19970128,000000,42.961,43.211,41.348,41.441,6551655,0
+BA.US,D,19970129,000000,41.643,41.886,40.81,41.107,5597354,0
+BA.US,D,19970130,000000,41.153,41.441,41.107,41.441,4866875,0
+BA.US,D,19970131,000000,41.586,42.672,41.542,41.981,4233742,0
+BA.US,D,19970203,000000,41.981,42.521,41.441,42.277,3210722,0
+BA.US,D,19970204,000000,42.469,42.469,41.934,42.133,1636235,0
+BA.US,D,19970205,000000,42.228,42.521,41.441,41.49,3706669,0
+BA.US,D,19970206,000000,41.49,41.741,41.249,41.741,2451862,0
+BA.US,D,19970207,000000,41.886,42.961,41.886,42.911,3183835,0
+BA.US,D,19970210,000000,42.866,42.866,42.029,42.029,1580712,0
+BA.US,D,19970211,000000,42.228,42.328,41.249,41.981,2531782,0
+BA.US,D,19970212,000000,41.886,42.961,41.886,42.961,4050000,0
+BA.US,D,19970213,000000,43.009,43.056,42.622,42.77,2638590,0
+BA.US,D,19970214,000000,42.376,42.815,42.133,42.228,2168779,0
+BA.US,D,19970218,000000,42.328,43.114,42.328,43.114,2382148,0
+BA.US,D,19970219,000000,43.056,43.547,42.815,43.056,3294128,0
+BA.US,D,19970220,000000,42.866,43.211,41.693,42.133,2179487,0
+BA.US,D,19970221,000000,42.423,42.622,41.741,42.277,3891407,0
+BA.US,D,19970224,000000,42.228,42.228,41.203,41.348,2697100,0
+BA.US,D,19970225,000000,41.643,41.981,41.348,41.586,3919044,0
+BA.US,D,19970226,000000,41.741,41.886,40.127,40.81,6303183,0
+BA.US,D,19970227,000000,40.953,41.045,39.829,39.875,3344174,0
+BA.US,D,19970228,000000,39.829,40.51,39.638,39.875,4335321,0
+BA.US,D,19970303,000000,39.68,40.173,39.337,40.022,2939096,0
+BA.US,D,19970304,000000,40.367,40.367,39.244,39.289,4899988,0
+BA.US,D,19970305,000000,39.781,41.001,39.781,41.001,6466260,0
+BA.US,D,19970306,000000,41.107,41.107,40.76,40.905,4121956,0
+BA.US,D,19970307,000000,41.045,41.788,41.001,41.693,3178105,0
+BA.US,D,19970310,000000,41.788,41.788,41.203,41.586,2753614,0
+BA.US,D,19970311,000000,42.133,42.568,41.981,42.376,5242573,0
+BA.US,D,19970312,000000,42.328,42.328,41.835,41.934,2425471,0
+BA.US,D,19970313,000000,41.835,41.934,40.067,40.418,3947174,0
+BA.US,D,19970314,000000,40.855,41.395,40.367,40.367,4148593,0
+BA.US,D,19970317,000000,40.559,41.981,40.418,41.741,2843492,0
+BA.US,D,19970318,000000,41.741,41.886,40.224,40.665,3260016,0
+BA.US,D,19970319,000000,40.27,41.001,40.067,40.76,3685260,0
+BA.US,D,19970320,000000,41.441,41.49,40.905,41.153,4464286,0
+BA.US,D,19970321,000000,41.297,41.542,41.297,41.441,3833646,0
+BA.US,D,19970324,000000,41.542,41.693,41.045,41.441,3546336,0
+BA.US,D,19970325,000000,41.643,42.029,41.348,41.395,2937851,0
+BA.US,D,19970326,000000,41.153,41.249,40.855,41.249,2378414,0
+BA.US,D,19970327,000000,41.348,41.348,39.579,39.875,4898244,0
+BA.US,D,19970331,000000,39.145,39.579,38.655,38.655,5674286,0
+BA.US,D,19970401,000000,38.752,39.244,38.599,39.194,4654500,0
+BA.US,D,19970402,000000,38.944,39.044,38.456,38.5,3331969,0
+BA.US,D,19970403,000000,38.405,38.405,36.839,37.569,5866488,0
+BA.US,D,19970404,000000,37.569,38.551,37.331,38.405,4719979,0
+BA.US,D,19970407,000000,39.194,39.924,39.087,39.244,4054732,0
+BA.US,D,19970408,000000,39.194,39.781,39.044,39.781,3186324,0
+BA.US,D,19970409,000000,40.173,40.318,39.68,39.781,2832288,0
+BA.US,D,19970410,000000,39.829,40.067,39.732,40.022,2108778,0
+BA.US,D,19970411,000000,39.829,39.875,39.044,39.337,3383013,0
+BA.US,D,19970414,000000,39.386,39.53,38.599,39.48,2725977,0
+BA.US,D,19970415,000000,39.781,40.067,39.087,39.53,2589293,0
+BA.US,D,19970416,000000,39.53,39.68,38.311,39.044,4783473,0
+BA.US,D,19970417,000000,39.145,39.194,38.356,38.944,3348152,0
+BA.US,D,19970418,000000,39.145,39.337,38.799,39.044,2835772,0
+BA.US,D,19970421,000000,39.194,39.194,38.551,38.702,1786608,0
+BA.US,D,19970422,000000,38.799,39.53,38.702,39.53,2660496,0
+BA.US,D,19970423,000000,39.53,40.318,39.436,39.781,3187813,0
+BA.US,D,19970424,000000,40.067,40.173,39.829,39.924,2814610,0
+BA.US,D,19970425,000000,39.924,40.318,39.638,39.973,1680054,0
+BA.US,D,19970428,000000,37.033,37.966,36.982,37.376,19438862,0
+BA.US,D,19970429,000000,38.116,38.212,37.522,37.724,14463189,0
+BA.US,D,19970430,000000,38.116,38.849,38.063,38.655,9440209,0
+BA.US,D,19970501,000000,38.702,39.289,38.5,38.799,6716473,0
+BA.US,D,19970502,000000,38.799,39.579,38.702,39.386,5865992,0
+BA.US,D,19970505,000000,39.337,39.386,38.799,39.194,7279149,0
+BA.US,D,19970506,000000,39.638,39.829,39.087,39.48,5966326,0
+BA.US,D,19970507,000000,39.436,39.638,38.263,38.405,4281297,0
+BA.US,D,19970508,000000,38.311,38.849,37.916,38.165,5696694,0
+BA.US,D,19970509,000000,38.5,38.655,38.063,38.356,5545316,0
+BA.US,D,19970512,000000,38.599,39.194,38.311,38.993,5924746,0
+BA.US,D,19970513,000000,39.436,39.53,38.944,39.337,4632843,0
+BA.US,D,19970514,000000,39.781,39.829,38.944,39.044,4288764,0
+BA.US,D,19970515,000000,39.194,39.337,38.944,39.145,3839621,0
+BA.US,D,19970516,000000,39.289,39.337,38.551,38.702,5882177,0
+BA.US,D,19970519,000000,38.5,38.599,38.063,38.116,4681643,0
+BA.US,D,19970520,000000,38.063,39.337,37.916,39.194,4932349,0
+BA.US,D,19970521,000000,39.829,40.173,39.638,40.173,5374523,0
+BA.US,D,19970522,000000,40.367,40.367,39.044,39.337,6406258,0
+BA.US,D,19970523,000000,39.244,39.386,39.044,39.289,3859290,0
+BA.US,D,19970527,000000,39.386,40.173,39.289,39.875,4478733,0
+BA.US,D,19970528,000000,40.067,40.71,39.875,40.616,5302821,0
+BA.US,D,19970529,000000,40.616,41.441,40.461,41.297,4077886,0
+BA.US,D,19970530,000000,40.905,41.643,40.665,41.297,3740283,0
+BA.US,D,19970602,000000,41.395,41.441,41.045,41.297,2263141,0
+BA.US,D,19970603,000000,41.203,41.441,40.953,41.107,2755604,0
+BA.US,D,19970604,000000,41.203,42.228,40.953,41.934,3619777,0
+BA.US,D,19970605,000000,41.934,42.521,41.835,42.328,2647803,0
+BA.US,D,19970606,000000,42.228,43.114,42.133,43.056,3229389,0
+BA.US,D,19970609,000000,43.501,43.892,43.009,43.892,4939572,0
+BA.US,D,19970610,000000,44.968,45.267,44.288,45.065,7227612,0
+BA.US,D,19970611,000000,44.968,45.267,44.095,44.477,4784835,0
+BA.US,D,19970612,000000,44.682,45.169,44.382,45.065,3217195,0
+BA.US,D,19970613,000000,45.169,45.36,44.874,44.968,2854569,0
+BA.US,D,19970616,000000,45.065,45.461,44.774,45.36,2520702,0
+BA.US,D,19970617,000000,45.36,45.36,44.288,44.477,3192545,0
+BA.US,D,19970618,000000,44.382,45.169,44.188,44.382,2750127,0
+BA.US,D,19970619,000000,44.578,44.682,43.99,44.288,2903742,0
+BA.US,D,19970620,000000,44.477,44.774,44.288,44.578,4793423,0
+BA.US,D,19970623,000000,44.288,44.578,42.228,42.815,5330456,0
+BA.US,D,19970624,000000,43.501,44.095,42.815,43.16,5093809,0
+BA.US,D,19970625,000000,43.211,44.188,42.328,42.911,6793403,0
+BA.US,D,19970626,000000,42.622,42.672,41.643,42.133,4425072,0
+BA.US,D,19970627,000000,42.521,42.521,41.542,41.542,2972832,0
+BA.US,D,19970630,000000,42.228,42.277,41.586,41.586,2911206,0
+BA.US,D,19970701,000000,42.911,42.961,41.835,42.376,6223262,0
+BA.US,D,19970702,000000,42.672,43.009,42.228,42.961,4402297,0
+BA.US,D,19970703,000000,44.188,44.242,43.009,43.258,3617291,0
+BA.US,D,19970707,000000,43.794,44.095,43.307,43.547,3779625,0
+BA.US,D,19970708,000000,44.036,44.095,43.748,43.99,3331723,0
+BA.US,D,19970709,000000,44.578,44.578,43.501,44.095,3532267,0
+BA.US,D,19970710,000000,44.036,44.095,43.056,43.355,2725106,0
+BA.US,D,19970711,000000,43.603,44.288,43.355,44.288,2608589,0
+BA.US,D,19970714,000000,44.477,45.169,44.288,44.774,3363092,0
+BA.US,D,19970715,000000,45.218,45.66,44.139,45.506,4413001,0
+BA.US,D,19970716,000000,45.66,47.421,45.556,46.787,4902352,0
+BA.US,D,19970717,000000,46.687,46.687,44.288,44.477,4328847,0
+BA.US,D,19970718,000000,44.477,44.477,43.699,43.94,4882555,0
+BA.US,D,19970721,000000,42.911,43.307,41.835,42.622,5498509,0
+BA.US,D,19970722,000000,42.328,44.527,42.029,44.188,7605546,0
+BA.US,D,19970723,000000,46.831,47.132,45.852,46.297,11049184,0
+BA.US,D,19970724,000000,47.227,47.421,45.506,47.023,7753935,0
+BA.US,D,19970725,000000,46.831,46.927,45.218,46.15,5792296,0
+BA.US,D,19970728,000000,45.95,45.95,45.169,45.506,3488447,0
+BA.US,D,19970729,000000,45.314,45.95,44.682,45.901,4266730,0
+BA.US,D,19970730,000000,46.535,46.535,45.708,45.999,3207238,0
+BA.US,D,19970731,000000,46.247,46.391,45.612,45.999,2920171,0
+BA.US,D,19970801,000000,46.247,46.391,45.556,45.852,3119598,0
+BA.US,D,19970804,000000,45.852,45.901,45.267,45.806,4082123,0
+BA.US,D,19970805,000000,45.506,46.101,45.461,45.556,5631087,0
+BA.US,D,19970806,000000,45.757,45.901,45.314,45.708,3847463,0
+BA.US,D,19970807,000000,45.852,46.593,45.806,46.342,3308069,0
+BA.US,D,19970808,000000,45.999,46.198,44.874,45.852,3099932,0
+BA.US,D,19970811,000000,45.852,46.442,45.019,46.297,3809372,0
+BA.US,D,19970812,000000,46.342,46.342,44.382,44.433,3516583,0
+BA.US,D,19970813,000000,46.247,46.247,44.774,45.506,6133632,0
+BA.US,D,19970814,000000,45.999,45.999,44.578,45.413,4190669,0
+BA.US,D,19970815,000000,44.825,45.267,43.402,43.451,3820702,0
+BA.US,D,19970818,000000,43.794,44.036,43.16,43.892,3647043,0
+BA.US,D,19970819,000000,44.288,44.968,43.892,44.968,3243340,0
+BA.US,D,19970820,000000,45.065,45.169,44.63,44.874,2395593,0
+BA.US,D,19970821,000000,45.065,45.065,43.99,44.288,2357996,0
+BA.US,D,19970822,000000,43.699,43.892,42.911,43.603,3367574,0
+BA.US,D,19970825,000000,43.794,44.095,43.16,43.501,2801787,0
+BA.US,D,19970826,000000,43.009,43.501,42.469,42.622,3848584,0
+BA.US,D,19970827,000000,43.114,43.603,42.721,43.355,3370437,0
+BA.US,D,19970828,000000,43.114,43.748,42.815,43.211,2996604,0
+BA.US,D,19970829,000000,42.911,43.114,42.568,42.721,2651783,0
+BA.US,D,19970902,000000,43.892,44.682,43.501,44.682,3116863,0
+BA.US,D,19970903,000000,45.169,45.612,44.874,45.019,3006441,0
+BA.US,D,19970904,000000,44.874,45.065,43.402,44.095,6401778,0
+BA.US,D,19970905,000000,44.477,44.774,43.114,43.402,4323122,0
+BA.US,D,19970908,000000,43.402,43.547,42.815,43.114,4238723,0
+BA.US,D,19970909,000000,42.815,42.961,42.328,42.423,4847453,0
+BA.US,D,19970910,000000,42.376,42.376,41.153,41.441,7547413,0
+BA.US,D,19970911,000000,41.348,41.348,40.224,40.51,6203595,0
+BA.US,D,19970912,000000,40.76,41.49,40.367,41.49,5888148,0
+BA.US,D,19970915,000000,41.297,41.348,40.27,40.318,3492928,0
+BA.US,D,19970916,000000,41.741,41.741,40.418,40.953,6175089,0
+BA.US,D,19970917,000000,42.228,42.228,41.441,41.741,5213316,0
+BA.US,D,19970918,000000,42.133,42.77,41.542,41.643,5530506,0
+BA.US,D,19970919,000000,40.367,41.045,40.27,41.045,10374101,0
+BA.US,D,19970922,000000,41.835,41.886,40.81,41.395,6136618,0
+BA.US,D,19970923,000000,41.49,42.521,41.441,42.521,6319368,0
+BA.US,D,19970924,000000,43.056,43.211,42.672,42.815,4926377,0
+BA.US,D,19970925,000000,42.815,43.009,42.228,42.521,4650143,0
+BA.US,D,19970926,000000,43.009,43.009,42.328,42.77,4052617,0
+BA.US,D,19970929,000000,42.815,43.114,42.423,43.114,3130802,0
+BA.US,D,19970930,000000,43.114,43.114,42.521,42.672,3327984,0
+BA.US,D,19971001,000000,43.056,43.056,41.934,42.277,3002706,0
+BA.US,D,19971002,000000,42.277,42.328,40.953,41.153,6612531,0
+BA.US,D,19971003,000000,39.289,40.855,39.289,40.76,20736619,0
+BA.US,D,19971006,000000,40.953,41.741,40.81,41.249,7015367,0
+BA.US,D,19971007,000000,41.934,42.328,41.741,42.183,7539571,0
+BA.US,D,19971008,000000,43.056,43.307,42.183,42.521,6121812,0
+BA.US,D,19971009,000000,42.328,42.568,41.934,42.228,3524920,0
+BA.US,D,19971010,000000,42.328,42.866,42.078,42.568,3372924,0
+BA.US,D,19971013,000000,43.114,43.114,42.721,42.911,2591036,0
+BA.US,D,19971014,000000,43.258,43.258,42.469,42.961,3196903,0
+BA.US,D,19971015,000000,43.056,43.114,42.568,42.866,2785607,0
+BA.US,D,19971016,000000,42.961,43.056,41.001,41.153,5086714,0
+BA.US,D,19971017,000000,40.953,41.203,39.973,40.665,6467255,0
+BA.US,D,19971020,000000,40.953,42.078,40.559,41.981,7666420,0
+BA.US,D,19971021,000000,42.078,42.672,41.441,42.328,4535740,0
+BA.US,D,19971022,000000,39.781,40.067,38.405,39.087,39694841,0
+BA.US,D,19971023,000000,38.896,38.896,37.425,38.456,19803353,0
+BA.US,D,19971024,000000,39.973,39.973,37.425,37.966,17449460,0
+BA.US,D,19971027,000000,37.522,37.569,33.706,33.706,14660869,0
+BA.US,D,19971028,000000,33.949,38.405,33.756,37.629,19893482,0
+BA.US,D,19971029,000000,37.819,38.212,36.495,37.186,10901291,0
+BA.US,D,19971030,000000,36.937,37.233,36.446,36.883,7498864,0
+BA.US,D,19971031,000000,38.011,38.011,37.033,37.629,5857526,0
+BA.US,D,19971103,000000,37.916,38.116,37.033,37.376,6006784,0
+BA.US,D,19971104,000000,37.233,37.569,36.695,36.839,6347997,0
+BA.US,D,19971105,000000,36.839,36.982,36.002,36.156,6399034,0
+BA.US,D,19971106,000000,36.102,36.543,35.667,36.102,5268462,0
+BA.US,D,19971107,000000,35.272,35.956,34.928,35.86,8195358,0
+BA.US,D,19971110,000000,36.446,36.695,35.86,36.543,6303059,0
+BA.US,D,19971111,000000,36.589,36.839,36.102,36.252,3692110,0
+BA.US,D,19971112,000000,36.252,36.982,36.156,36.398,4483955,0
+BA.US,D,19971113,000000,36.543,37.186,36.205,37.084,4784090,0
+BA.US,D,19971114,000000,37.629,37.724,36.892,37.629,4878699,0
+BA.US,D,19971117,000000,38.356,39.044,37.868,38.944,5421451,0
+BA.US,D,19971118,000000,39.087,39.145,38.655,38.849,3346661,0
+BA.US,D,19971119,000000,38.799,39.68,38.599,39.194,4912558,0
+BA.US,D,19971120,000000,39.337,39.48,38.849,39.145,3955267,0
+BA.US,D,19971121,000000,39.145,39.289,38.849,39.289,4728324,0
+BA.US,D,19971124,000000,39.044,39.732,38.599,38.896,3854934,0
+BA.US,D,19971125,000000,39.244,40.905,39.145,40.27,8021205,0
+BA.US,D,19971126,000000,40.616,40.905,40.367,40.665,4330217,0
+BA.US,D,19971128,000000,41.395,41.835,41.001,41.643,2443520,0
+BA.US,D,19971201,000000,42.328,42.815,42.133,42.277,5859022,0
+BA.US,D,19971202,000000,41.934,42.622,41.886,42.328,3678285,0
+BA.US,D,19971203,000000,42.423,42.521,41.49,42.228,3202258,0
+BA.US,D,19971204,000000,41.788,42.133,40.665,41.107,4928492,0
+BA.US,D,19971205,000000,41.153,42.228,40.953,41.045,5437513,0
+BA.US,D,19971208,000000,41.001,41.001,40.127,40.318,5205349,0
+BA.US,D,19971209,000000,40.022,40.318,39.638,39.781,3399938,0
+BA.US,D,19971210,000000,39.48,39.68,38.551,39.145,4246567,0
+BA.US,D,19971211,000000,38.655,38.849,37.868,38.116,4162415,0
+BA.US,D,19971212,000000,38.405,38.896,37.819,38.405,2757346,0
+BA.US,D,19971215,000000,38.212,38.655,38.212,38.356,3462433,0
+BA.US,D,19971216,000000,38.993,39.781,38.849,39.68,5082857,0
+BA.US,D,19971217,000000,39.973,40.559,39.337,39.638,4524288,0
+BA.US,D,19971218,000000,39.289,39.337,38.655,39.044,3441271,0
+BA.US,D,19971219,000000,38.5,38.551,37.135,38.063,5264110,0
+BA.US,D,19971222,000000,38.063,38.551,37.629,38.212,2740043,0
+BA.US,D,19971223,000000,38.212,38.551,37.477,37.724,2930129,0
+BA.US,D,19971224,000000,37.868,37.916,37.186,37.477,1578969,0
+BA.US,D,19971226,000000,37.331,37.629,37.331,37.477,909244,0
+BA.US,D,19971229,000000,38.011,38.212,37.629,37.773,2674685,0
+BA.US,D,19971230,000000,38.011,38.165,37.522,37.916,3370685,0
+BA.US,D,19971231,000000,38.011,38.655,37.966,38.356,4387234,0
+BA.US,D,19980102,000000,38.799,39.044,37.724,38.311,3437411,0
+BA.US,D,19980105,000000,38.356,38.993,37.773,38.116,4750481,0
+BA.US,D,19980106,000000,37.676,38.356,37.233,37.522,5042773,0
+BA.US,D,19980107,000000,37.233,37.724,37.135,37.724,4021618,0
+BA.US,D,19980108,000000,37.233,37.282,36.052,36.351,8381340,0
+BA.US,D,19980109,000000,36.3,36.398,35.272,35.37,5861387,0
+BA.US,D,19980112,000000,34.879,35.716,34.436,35.561,5059702,0
+BA.US,D,19980113,000000,35.86,36.205,35.025,35.321,4634210,0
+BA.US,D,19980114,000000,35.86,36.252,35.37,36.252,4230503,0
+BA.US,D,19980115,000000,35.667,35.716,34.582,34.582,6733530,0
+BA.US,D,19980116,000000,34.688,34.977,33.706,34.045,14497170,0
+BA.US,D,19980120,000000,34.436,34.688,33.555,34.091,9623081,0
+BA.US,D,19980121,000000,34.391,34.977,33.756,34.485,7339403,0
+BA.US,D,19980122,000000,34.638,35.763,34.534,35.465,8189756,0
+BA.US,D,19980123,000000,35.465,35.811,34.688,34.734,5684737,0
+BA.US,D,19980126,000000,35.178,35.272,34.534,34.832,3465170,0
+BA.US,D,19980127,000000,34.534,35.465,34.485,35.272,4477235,0
+BA.US,D,19980128,000000,35.667,37.186,35.416,36.892,6801870,0
+BA.US,D,19980129,000000,37.376,37.773,37.033,37.233,6013132,0
+BA.US,D,19980130,000000,37.629,37.724,37.084,37.331,3817217,0
+BA.US,D,19980202,000000,37.676,38.311,37.676,37.868,4793052,0
+BA.US,D,19980203,000000,37.916,38.116,37.676,37.868,3836260,0
+BA.US,D,19980204,000000,37.724,37.819,37.084,37.186,4555659,0
+BA.US,D,19980205,000000,37.331,37.522,36.102,36.695,5207837,0
+BA.US,D,19980206,000000,36.695,36.79,36.3,36.398,3495544,0
+BA.US,D,19980209,000000,36.79,37.033,36.351,36.351,3929375,0
+BA.US,D,19980210,000000,36.79,38.311,36.543,38.116,6537962,0
+BA.US,D,19980211,000000,38.063,38.655,38.011,38.551,5437391,0
+BA.US,D,19980212,000000,38.5,38.752,38.011,38.599,3788830,0
+BA.US,D,19980213,000000,38.212,39.781,38.063,39.48,6206707,0
+BA.US,D,19980217,000000,39.973,41.348,39.924,41.153,9232195,0
+BA.US,D,19980218,000000,40.461,40.905,40.224,40.559,4606204,0
+BA.US,D,19980219,000000,40.367,40.461,39.386,39.829,5996329,0
+BA.US,D,19980220,000000,39.781,39.781,39.145,39.289,5517184,0
+BA.US,D,19980223,000000,39.53,39.924,39.386,39.732,3940454,0
+BA.US,D,19980224,000000,39.732,39.781,38.456,39.436,3866133,0
+BA.US,D,19980225,000000,39.48,40.559,39.48,40.173,5213937,0
+BA.US,D,19980226,000000,40.224,42.277,40.173,42.277,8253242,0
+BA.US,D,19980227,000000,42.133,42.911,41.934,42.521,6888638,0
+BA.US,D,19980302,000000,42.521,42.521,41.153,41.348,5103642,0
+BA.US,D,19980303,000000,41.542,41.835,40.81,41.045,4343662,0
+BA.US,D,19980304,000000,40.76,42.078,40.367,41.788,5048246,0
+BA.US,D,19980305,000000,40.81,41.395,40.71,40.953,4178092,0
+BA.US,D,19980306,000000,41.348,41.693,41.001,41.107,2777388,0
+BA.US,D,19980309,000000,41.001,41.586,40.76,41.203,2581447,0
+BA.US,D,19980310,000000,41.297,41.586,40.81,41.045,2361982,0
+BA.US,D,19980311,000000,41.045,41.249,40.855,40.905,2927144,0
+BA.US,D,19980312,000000,40.855,40.953,39.337,40.367,3211344,0
+BA.US,D,19980313,000000,40.51,41.045,40.418,40.616,3167774,0
+BA.US,D,19980316,000000,40.418,41.441,40.127,40.318,3293754,0
+BA.US,D,19980317,000000,41.153,41.249,40.51,40.76,3290643,0
+BA.US,D,19980318,000000,40.559,40.953,39.875,39.875,4558149,0
+BA.US,D,19980319,000000,39.973,40.461,39.638,40.318,4051619,0
+BA.US,D,19980320,000000,40.81,41.886,40.71,41.886,7891364,0
+BA.US,D,19980323,000000,40.76,41.153,40.318,40.461,5776611,0
+BA.US,D,19980324,000000,40.461,41.297,40.461,41.045,4268971,0
+BA.US,D,19980325,000000,41.49,41.49,40.81,41.441,5749101,0
+BA.US,D,19980326,000000,40.953,41.249,40.367,40.855,4019748,0
+BA.US,D,19980327,000000,41.249,41.249,40.067,40.173,3626130,0
+BA.US,D,19980330,000000,39.924,40.022,39.386,39.579,3246698,0
+BA.US,D,19980331,000000,39.638,40.953,39.638,40.855,4720602,0
+BA.US,D,19980401,000000,41.045,41.441,40.616,41.348,4816334,0
+BA.US,D,19980402,000000,41.153,43.114,40.953,43.056,8556866,0
+BA.US,D,19980403,000000,43.114,43.794,42.521,43.056,7878171,0
+BA.US,D,19980406,000000,43.846,44.036,43.307,43.94,6858636,0
+BA.US,D,19980407,000000,43.892,44.095,43.451,43.603,5007168,0
+BA.US,D,19980408,000000,43.114,43.794,42.961,43.307,5460295,0
+BA.US,D,19980409,000000,42.77,43.603,42.721,43.258,4416360,0
+BA.US,D,19980413,000000,42.77,43.009,41.203,42.029,6317997,0
+BA.US,D,19980414,000000,41.693,42.029,41.49,41.643,3875473,0
+BA.US,D,19980415,000000,41.693,41.886,41.153,41.203,4152950,0
+BA.US,D,19980416,000000,41.348,41.981,40.81,41.542,3741523,0
+BA.US,D,19980417,000000,41.542,42.228,41.395,42.078,4478232,0
+BA.US,D,19980420,000000,41.542,41.981,41.441,41.741,2972955,0
+BA.US,D,19980421,000000,41.542,41.586,41.153,41.586,3712771,0
+BA.US,D,19980422,000000,41.348,41.886,41.297,41.542,3866133,0
+BA.US,D,19980423,000000,40.665,41.045,40.173,40.367,7257736,0
+BA.US,D,19980424,000000,39.781,40.127,39.48,39.732,5219663,0
+BA.US,D,19980427,000000,39.145,39.386,37.916,39.386,7041381,0
+BA.US,D,19980428,000000,39.386,39.436,38.799,38.944,3791572,0
+BA.US,D,19980429,000000,38.993,39.53,38.993,39.244,2892411,0
+BA.US,D,19980430,000000,39.579,39.924,39.244,39.244,3766545,0
+BA.US,D,19980501,000000,40.71,41.045,40.127,40.559,3972447,0
+BA.US,D,19980504,000000,40.418,41.001,40.022,40.067,2547836,0
+BA.US,D,19980505,000000,40.067,40.559,39.732,39.924,2100936,0
+BA.US,D,19980506,000000,39.386,39.781,39.244,39.436,2661867,0
+BA.US,D,19980507,000000,39.244,39.48,38.799,39.087,2862163,0
+BA.US,D,19980508,000000,38.896,39.875,38.896,39.579,2323763,0
+BA.US,D,19980511,000000,39.53,39.68,38.405,38.896,2983284,0
+BA.US,D,19980512,000000,39.087,39.436,38.551,38.799,3556913,0
+BA.US,D,19980513,000000,38.456,39.337,38.456,38.993,2796312,0
+BA.US,D,19980514,000000,39.087,39.289,38.799,39.087,2438913,0
+BA.US,D,19980515,000000,39.087,39.087,38.752,38.896,2577714,0
+BA.US,D,19980518,000000,38.551,38.702,37.676,38.116,4836871,0
+BA.US,D,19980519,000000,38.212,38.5,37.724,37.916,2690997,0
+BA.US,D,19980520,000000,38.011,38.165,37.331,37.629,4224654,0
+BA.US,D,19980521,000000,37.724,37.916,37.331,37.773,4086601,0
+BA.US,D,19980522,000000,37.724,38.311,37.724,37.916,1746529,0
+BA.US,D,19980526,000000,37.966,38.165,36.982,37.033,3141881,0
+BA.US,D,19980527,000000,36.052,36.695,35.465,36.446,7757420,0
+BA.US,D,19980528,000000,36.252,37.233,35.86,36.744,5873583,0
+BA.US,D,19980529,000000,36.937,37.569,36.937,37.425,3538988,0
+BA.US,D,19980601,000000,37.233,37.425,36.937,37.331,2759714,0
+BA.US,D,19980602,000000,37.233,37.282,35.763,35.956,4844088,0
+BA.US,D,19980603,000000,35.515,36.351,35.515,35.956,5192653,0
+BA.US,D,19980604,000000,35.763,35.908,35.272,35.321,5901720,0
+BA.US,D,19980605,000000,35.37,35.811,35.37,35.667,4708653,0
+BA.US,D,19980608,000000,35.763,36.252,35.609,35.86,3688870,0
+BA.US,D,19980609,000000,36.052,36.351,35.908,36.052,4155691,0
+BA.US,D,19980610,000000,35.956,36.002,35.272,35.609,4915544,0
+BA.US,D,19980611,000000,35.609,35.716,35.272,35.321,4073530,0
+BA.US,D,19980612,000000,35.321,35.37,34.688,35.223,6007905,0
+BA.US,D,19980615,000000,34.534,34.784,33.996,34.091,4812597,0
+BA.US,D,19980616,000000,34.197,34.638,33.658,34.045,6257247,0
+BA.US,D,19980617,000000,34.091,34.928,34.091,34.293,4647903,0
+BA.US,D,19980618,000000,34.485,34.688,33.9,34.436,4043155,0
+BA.US,D,19980619,000000,34.344,34.391,33.362,33.658,6932582,0
+BA.US,D,19980622,000000,33.602,34.436,33.018,33.506,4162162,0
+BA.US,D,19980623,000000,33.506,34.045,33.506,33.996,4934719,0
+BA.US,D,19980624,000000,34.15,35.025,33.949,35.025,4559272,0
+BA.US,D,19980625,000000,35.069,35.667,34.928,34.977,4188929,0
+BA.US,D,19980626,000000,35.416,36.156,35.37,35.811,3437659,0
+BA.US,D,19980629,000000,35.811,35.86,34.784,34.977,3774012,0
+BA.US,D,19980630,000000,34.928,35.272,34.582,34.928,3230016,0
+BA.US,D,19980701,000000,35.465,37.233,35.465,37.186,6624727,0
+BA.US,D,19980702,000000,37.186,38.599,36.892,37.966,6421072,0
+BA.US,D,19980706,000000,38.599,38.752,38.063,38.116,4026097,0
+BA.US,D,19980707,000000,38.599,38.599,37.376,37.477,3498903,0
+BA.US,D,19980708,000000,37.569,38.212,37.477,38.165,2982665,0
+BA.US,D,19980709,000000,37.966,38.165,37.522,37.676,2137039,0
+BA.US,D,19980710,000000,37.676,37.916,36.937,37.522,2481612,0
+BA.US,D,19980713,000000,37.966,37.966,36.982,37.282,2477876,0
+BA.US,D,19980714,000000,37.084,38.165,37.084,38.011,3470149,0
+BA.US,D,19980715,000000,38.356,38.944,38.116,38.655,5460295,0
+BA.US,D,19980716,000000,38.752,38.944,38.011,38.212,3594512,0
+BA.US,D,19980717,000000,38.356,39.289,38.165,39.194,4042779,0
+BA.US,D,19980720,000000,38.944,39.194,38.116,38.599,3412637,0
+BA.US,D,19980721,000000,38.405,38.599,37.331,37.773,4464040,0
+BA.US,D,19980722,000000,37.233,37.966,37.186,37.425,3595255,0
+BA.US,D,19980723,000000,34.091,34.485,31.401,32.287,34344844,0
+BA.US,D,19980724,000000,32.524,33.018,31.353,31.593,16328099,0
+BA.US,D,19980727,000000,31.544,31.544,29.74,30.568,16001577,0
+BA.US,D,19980728,000000,30.471,30.766,30.273,30.568,11664012,0
+BA.US,D,19980729,000000,30.568,30.862,30.229,30.372,9433490,0
+BA.US,D,19980730,000000,30.766,30.914,30.568,30.67,6843827,0
+BA.US,D,19980731,000000,30.568,30.766,30.372,30.419,7928960,0
+BA.US,D,19980803,000000,30.229,30.328,29.642,29.689,7399647,0
+BA.US,D,19980804,000000,29.978,30.077,28.807,28.904,8137850,0
+BA.US,D,19980805,000000,29.096,29.787,28.267,28.607,8243037,0
+BA.US,D,19980806,000000,28.607,29.153,28.267,29.046,7097274,0
+BA.US,D,19980807,000000,28.999,30.914,28.853,30.766,15889663,0
+BA.US,D,19980810,000000,30.372,30.862,29.978,30.766,7378610,0
+BA.US,D,19980811,000000,29.787,30.18,29.199,29.787,6647637,0
+BA.US,D,19980812,000000,29.933,30.471,29.536,30.471,6433518,0
+BA.US,D,19980813,000000,30.273,30.372,29.096,29.153,6553027,0
+BA.US,D,19980814,000000,29.442,29.587,28.462,28.853,5989233,0
+BA.US,D,19980817,000000,28.414,29.096,28.267,28.953,4264614,0
+BA.US,D,19980818,000000,29.153,29.74,28.999,29.442,4516447,0
+BA.US,D,19980819,000000,29.587,29.587,28.662,28.807,4875215,0
+BA.US,D,19980820,000000,28.607,28.708,28.267,28.462,5067169,0
+BA.US,D,19980821,000000,28.267,28.557,28.069,28.51,4399058,0
+BA.US,D,19980824,000000,28.51,28.853,27.826,27.971,5143479,0
+BA.US,D,19980825,000000,27.971,28.51,27.53,27.728,5110491,0
+BA.US,D,19980826,000000,27.682,27.921,27.435,27.826,4392211,0
+BA.US,D,19980827,000000,27.53,27.779,26.849,27.435,5880432,0
+BA.US,D,19980828,000000,27.435,27.629,26.261,26.599,5257633,0
+BA.US,D,19980831,000000,26.645,26.797,22.734,24.252,8074363,0
+BA.US,D,19980901,000000,26.058,26.599,25.183,25.914,19541936,0
+BA.US,D,19980902,000000,26.849,26.992,26.308,26.645,10499327,0
+BA.US,D,19980903,000000,26.261,27.089,25.914,27.089,7754061,0
+BA.US,D,19980904,000000,27.338,27.435,26.499,26.599,4831021,0
+BA.US,D,19980908,000000,29.587,29.587,27.826,28.366,6216916,0
+BA.US,D,19980909,000000,28.267,28.366,27.48,27.629,4984762,0
+BA.US,D,19980910,000000,27.038,27.089,26.355,26.549,5873583,0
+BA.US,D,19980911,000000,26.355,26.701,26.308,26.645,5023228,0
+BA.US,D,19980914,000000,26.797,27.241,26.701,26.94,4676786,0
+BA.US,D,19980915,000000,26.751,27.385,26.751,26.849,4711765,0
+BA.US,D,19980916,000000,26.849,27.194,26.645,27.038,7067151,0
+BA.US,D,19980917,000000,26.645,26.94,26.308,26.701,3817585,0
+BA.US,D,19980918,000000,26.992,27.136,26.797,26.992,4505117,0
+BA.US,D,19980921,000000,26.94,27.241,26.549,26.645,4318391,0
+BA.US,D,19980922,000000,26.849,27.136,26.645,26.797,4282166,0
+BA.US,D,19980923,000000,26.94,27.194,26.405,26.499,8780938,0
+BA.US,D,19980924,000000,26.458,27.038,26.405,27.038,4736909,0
+BA.US,D,19980925,000000,26.992,27.385,26.751,27.194,2713777,0
+BA.US,D,19980928,000000,27.385,27.728,27.241,27.385,3958631,0
+BA.US,D,19980929,000000,27.385,28.172,27.241,27.878,3135909,0
+BA.US,D,19980930,000000,27.53,28.414,26.895,26.895,4817206,0
+BA.US,D,19981001,000000,26.599,26.895,25.281,25.33,5357843,0
+BA.US,D,19981002,000000,25.424,25.817,24.888,25.52,5713746,0
+BA.US,D,19981005,000000,25.183,26.261,24.739,26.058,3768294,0
+BA.US,D,19981006,000000,26.261,26.261,25.568,25.817,3662853,0
+BA.US,D,19981007,000000,25.817,25.868,24.588,25.183,4096309,0
+BA.US,D,19981008,000000,24.348,24.934,23.12,24.205,7177940,0
+BA.US,D,19981009,000000,24.888,25.183,24.443,25.08,4759069,0
+BA.US,D,19981012,000000,25.868,26.211,25.673,25.964,4383123,0
+BA.US,D,19981013,000000,25.914,26.261,25.817,26.161,4527528,0
+BA.US,D,19981014,000000,26.261,26.645,26.01,26.261,3709909,0
+BA.US,D,19981015,000000,25.914,26.94,25.476,26.599,3440770,0
+BA.US,D,19981016,000000,27.338,27.338,24.888,25.281,6334429,0
+BA.US,D,19981019,000000,25.618,27.089,25.52,26.992,5750216,0
+BA.US,D,19981020,000000,27.385,28.462,27.288,28.172,6669546,0
+BA.US,D,19981021,000000,28.221,28.51,27.48,28.221,4211209,0
+BA.US,D,19981022,000000,28.414,29.391,28.221,28.557,6495514,0
+BA.US,D,19981023,000000,28.708,28.853,27.577,27.971,4363081,0
+BA.US,D,19981026,000000,28.221,28.221,27.48,27.53,2789713,0
+BA.US,D,19981027,000000,27.629,28.069,27.577,27.826,2992874,0
+BA.US,D,19981028,000000,27.921,28.607,27.878,28.172,4140878,0
+BA.US,D,19981029,000000,27.577,28.607,27.577,28.414,3587664,0
+BA.US,D,19981030,000000,28.708,29.689,28.557,29.442,5350873,0
+BA.US,D,19981102,000000,29.882,32.429,29.642,32.38,9938153,0
+BA.US,D,19981103,000000,32.141,32.776,31.45,32.38,6368037,0
+BA.US,D,19981104,000000,32.524,33.264,31.653,32.085,6404515,0
+BA.US,D,19981105,000000,31.353,32.333,30.815,32.085,6914778,0
+BA.US,D,19981106,000000,31.842,33.111,31.697,32.822,5395563,0
+BA.US,D,19981109,000000,32.573,33.506,32.38,33.362,4734294,0
+BA.US,D,19981110,000000,32.623,33.111,32.287,32.287,5060075,0
+BA.US,D,19981111,000000,32.38,32.822,32.38,32.524,3787831,0
+BA.US,D,19981112,000000,32.141,32.822,32.141,32.48,3232257,0
+BA.US,D,19981113,000000,32.429,33.217,32.38,33.018,3626130,0
+BA.US,D,19981116,000000,33.018,33.506,33.018,33.506,4444119,0
+BA.US,D,19981117,000000,33.506,33.658,33.063,33.506,4969448,0
+BA.US,D,19981118,000000,33.506,33.555,32.967,33.555,3763434,0
+BA.US,D,19981119,000000,33.555,33.853,33.362,33.802,3404917,0
+BA.US,D,19981120,000000,33.949,34.15,33.802,34.15,3703310,0
+BA.US,D,19981123,000000,33.853,34.485,33.853,34.344,4367314,0
+BA.US,D,19981124,000000,33.802,34.293,33.111,33.111,3704430,0
+BA.US,D,19981125,000000,32.919,33.555,32.187,33.506,3209976,0
+BA.US,D,19981127,000000,32.524,32.919,32.287,32.48,2066456,0
+BA.US,D,19981130,000000,31.939,32.333,31.401,31.842,4677282,0
+BA.US,D,19981201,000000,30.957,31.892,30.957,31.653,4620765,0
+BA.US,D,19981202,000000,25.868,27.338,25.476,26.405,45719923,0
+BA.US,D,19981203,000000,26.405,26.499,24.695,24.983,21601042,0
+BA.US,D,19981204,000000,25.618,26.161,25.281,25.817,11980329,0
+BA.US,D,19981207,000000,26.645,27.338,26.058,27.241,10025663,0
+BA.US,D,19981208,000000,27.089,27.241,26.701,26.992,7639905,0
+BA.US,D,19981209,000000,27.338,27.385,26.645,27.089,6989349,0
+BA.US,D,19981210,000000,27.089,27.136,26.645,26.701,5512949,0
+BA.US,D,19981211,000000,26.405,26.797,25.868,25.964,6392810,0
+BA.US,D,19981214,000000,26.058,26.992,25.914,26.308,6801622,0
+BA.US,D,19981215,000000,26.751,26.751,25.618,26.11,6164260,0
+BA.US,D,19981216,000000,25.722,25.868,24.983,25.183,7968424,0
+BA.US,D,19981217,000000,25.33,25.618,24.791,25.032,6599956,0
+BA.US,D,19981218,000000,24.934,25.032,24.695,24.888,6363187,0
+BA.US,D,19981221,000000,24.934,25.231,24.791,24.934,7327824,0
+BA.US,D,19981222,000000,24.837,25.127,24.739,24.934,6746849,0
+BA.US,D,19981223,000000,24.888,25.183,24.739,24.983,6067408,0
+BA.US,D,19981224,000000,24.983,25.817,24.888,25.281,3483968,0
+BA.US,D,19981228,000000,25.424,25.476,25.127,25.476,6171851,0
+BA.US,D,19981229,000000,25.281,25.375,25.08,25.127,5341036,0
+BA.US,D,19981230,000000,25.08,25.127,24.301,24.934,5333821,0
+BA.US,D,19981231,000000,24.888,25.964,24.791,25.568,9141573,0
+BA.US,D,19990104,000000,26.11,26.308,25.722,25.817,8228722,0
+BA.US,D,19990105,000000,26.261,27.728,26.261,27.629,10211393,0
+BA.US,D,19990106,000000,28.172,28.607,28.021,28.267,10744814,0
+BA.US,D,19990107,000000,27.728,28.172,27.53,28.069,5027958,0
+BA.US,D,19990108,000000,28.069,28.807,27.878,28.069,5453946,0
+BA.US,D,19990111,000000,28.069,28.115,27.338,27.53,4880818,0
+BA.US,D,19990112,000000,27.338,27.338,26.645,26.701,4453458,0
+BA.US,D,19990113,000000,25.914,26.94,25.722,26.405,4882683,0
+BA.US,D,19990114,000000,26.549,26.645,26.058,26.261,3893522,0
+BA.US,D,19990115,000000,26.458,26.499,26.11,26.405,3428698,0
+BA.US,D,19990119,000000,26.549,26.599,25.52,26.211,4773264,0
+BA.US,D,19990120,000000,26.161,27.136,25.673,26.849,5675034,0
+BA.US,D,19990121,000000,26.549,27.241,26.01,26.161,4677282,0
+BA.US,D,19990122,000000,25.914,27.194,25.673,27.038,6179818,0
+BA.US,D,19990125,000000,27.385,28.316,27.288,28.221,7864971,0
+BA.US,D,19990126,000000,28.115,28.557,27.241,27.435,8652719,0
+BA.US,D,19990127,000000,27.826,28.221,27.435,27.53,6493895,0
+BA.US,D,19990128,000000,27.728,27.878,27.136,27.136,3207730,0
+BA.US,D,19990129,000000,27.241,27.338,26.849,27.194,2948433,0
+BA.US,D,19990201,000000,27.385,27.385,26.599,26.701,4067679,0
+BA.US,D,19990202,000000,27.089,27.089,26.458,26.797,3284043,0
+BA.US,D,19990203,000000,26.849,29.153,26.849,28.853,9267175,0
+BA.US,D,19990204,000000,29.391,29.536,28.607,28.607,7345747,0
+BA.US,D,19990205,000000,29.391,29.391,28.904,29.199,3648913,0
+BA.US,D,19990208,000000,29.248,29.297,28.221,28.51,3174620,0
+BA.US,D,19990209,000000,28.414,28.462,27.826,27.826,2654769,0
+BA.US,D,19990210,000000,27.682,28.115,27.435,27.921,5580795,0
+BA.US,D,19990211,000000,27.728,28.607,27.629,28.115,2092718,0
+BA.US,D,19990212,000000,28.316,28.366,27.577,27.878,2888179,0
+BA.US,D,19990216,000000,27.878,28.759,27.826,28.069,3765429,0
+BA.US,D,19990217,000000,27.971,28.414,27.826,27.878,3573846,0
+BA.US,D,19990218,000000,27.921,28.316,27.629,28.115,2980800,0
+BA.US,D,19990219,000000,28.221,28.267,27.878,27.971,2792329,0
+BA.US,D,19990222,000000,28.115,28.759,27.545,28.414,3665467,0
+BA.US,D,19990223,000000,28.316,29.391,27.878,29.297,6035165,0
+BA.US,D,19990224,000000,28.999,29.153,27.878,27.921,5584161,0
+BA.US,D,19990225,000000,27.878,27.878,26.992,27.435,4856169,0
+BA.US,D,19990226,000000,28.021,28.221,27.53,27.921,4149715,0
+BA.US,D,19990301,000000,27.779,27.826,27.338,27.826,3295873,0
+BA.US,D,19990302,000000,27.826,27.826,26.992,27.089,3296365,0
+BA.US,D,19990303,000000,26.94,26.94,26.261,26.599,4980657,0
+BA.US,D,19990304,000000,26.599,27.629,26.549,27.338,4474125,0
+BA.US,D,19990305,000000,27.435,28.221,27.435,27.878,4005809,0
+BA.US,D,19990308,000000,27.921,27.921,26.94,27.288,3242590,0
+BA.US,D,19990309,000000,26.895,27.136,26.549,26.599,4368930,0
+BA.US,D,19990310,000000,26.797,26.849,26.499,26.797,2986898,0
+BA.US,D,19990311,000000,26.849,27.241,26.458,27.089,4041910,0
+BA.US,D,19990312,000000,27.385,27.629,27.038,27.53,3400686,0
+BA.US,D,19990315,000000,27.385,27.826,27.194,27.194,3305581,0
+BA.US,D,19990316,000000,27.53,28.662,27.48,28.414,5123686,0
+BA.US,D,19990317,000000,28.414,28.462,27.682,28.021,5325228,0
+BA.US,D,19990318,000000,27.921,27.921,27.338,27.53,4355115,0
+BA.US,D,19990319,000000,27.682,27.682,26.645,26.645,7699536,0
+BA.US,D,19990322,000000,26.94,27.53,26.797,27.338,4520057,0
+BA.US,D,19990323,000000,26.895,27.241,26.701,26.751,4384744,0
+BA.US,D,19990324,000000,26.751,27.288,26.645,26.895,4280178,0
+BA.US,D,19990325,000000,26.94,27.435,26.94,27.136,3917050,0
+BA.US,D,19990326,000000,26.992,27.385,26.797,27.288,3435915,0
+BA.US,D,19990329,000000,27.385,27.629,27.194,27.241,2794941,0
+BA.US,D,19990330,000000,26.94,27.038,26.549,26.645,4011663,0
+BA.US,D,19990331,000000,26.992,27.194,26.599,26.645,4039920,0
+BA.US,D,19990401,000000,26.645,27.435,26.261,26.599,2833531,0
+BA.US,D,19990405,000000,26.645,27.241,26.549,26.895,3583551,0
+BA.US,D,19990406,000000,27.038,27.194,26.645,26.94,3403300,0
+BA.US,D,19990407,000000,27.136,27.385,27.038,27.338,4114736,0
+BA.US,D,19990408,000000,27.338,27.385,26.849,27.136,3794935,0
+BA.US,D,19990409,000000,27.338,27.779,27.241,27.48,3426457,0
+BA.US,D,19990412,000000,27.435,27.48,26.992,27.288,4390594,0
+BA.US,D,19990413,000000,27.385,27.728,26.992,27.136,4624999,0
+BA.US,D,19990414,000000,27.971,30.766,27.629,29.787,13691255,0
+BA.US,D,19990415,000000,31.159,33.706,30.815,32.679,22806684,0
+BA.US,D,19990416,000000,32.287,32.679,30.766,31.055,13611210,0
+BA.US,D,19990419,000000,31.653,32.333,30.862,31.01,11325538,0
+BA.US,D,19990420,000000,31.01,31.159,30.719,30.766,5088583,0
+BA.US,D,19990421,000000,30.957,31.799,30.862,31.653,4672426,0
+BA.US,D,19990422,000000,31.745,31.745,31.055,31.593,3573100,0
+BA.US,D,19990423,000000,31.401,31.892,31.401,31.745,2739546,0
+BA.US,D,19990426,000000,31.653,31.653,30.862,31.01,2649170,0
+BA.US,D,19990427,000000,30.914,31.055,30.419,30.862,3068933,0
+BA.US,D,19990428,000000,30.914,32.034,30.862,31.745,5889017,0
+BA.US,D,19990429,000000,31.892,32.822,31.544,31.653,5522161,0
+BA.US,D,19990430,000000,31.939,32.623,31.842,31.842,3598242,0
+BA.US,D,19990503,000000,31.842,33.853,31.745,33.706,5407759,0
+BA.US,D,19990504,000000,33.706,34.879,33.362,33.802,7185409,0
+BA.US,D,19990505,000000,33.802,34.688,33.506,34.582,3839871,0
+BA.US,D,19990506,000000,34.534,35.416,33.996,35.223,7634800,0
+BA.US,D,19990507,000000,35.223,35.956,35.069,35.86,5656110,0
+BA.US,D,19990510,000000,35.908,35.908,34.293,34.534,3120593,0
+BA.US,D,19990511,000000,34.534,34.688,33.313,34.045,2936729,0
+BA.US,D,19990512,000000,33.57,33.81,32.236,33.466,2817599,0
+BA.US,D,19990513,000000,33.665,34.107,33.321,33.665,2671326,0
+BA.US,D,19990514,000000,33.072,33.908,32.631,33.81,4055478,0
+BA.US,D,19990517,000000,33.521,33.81,32.927,33.416,2688878,0
+BA.US,D,19990518,000000,33.765,34.55,33.665,34.36,4147350,0
+BA.US,D,19990519,000000,34.453,35.193,34.25,34.893,4289138,0
+BA.US,D,19990520,000000,34.801,35.386,34.646,35.087,3622769,0
+BA.US,D,19990521,000000,35.29,35.58,35.242,35.339,3121841,0
+BA.US,D,19990524,000000,35.242,36.03,34.893,34.893,3777627,0
+BA.US,D,19990525,000000,34.453,35.04,33.81,33.86,3712644,0
+BA.US,D,19990526,000000,33.962,34.157,31.458,32.488,6627716,0
+BA.US,D,19990527,000000,32.295,33.716,32.092,32.488,4382005,0
+BA.US,D,19990528,000000,32.388,33.37,32.339,33.072,2175502,0
+BA.US,D,19990601,000000,33.129,33.716,32.437,33.521,2582075,0
+BA.US,D,19990602,000000,33.321,33.765,32.882,33.177,1898897,0
+BA.US,D,19990603,000000,33.177,34.107,33.072,33.466,2385757,0
+BA.US,D,19990604,000000,33.618,34.55,33.618,34.55,3055985,0
+BA.US,D,19990607,000000,34.205,34.503,33.765,34.405,3422472,0
+BA.US,D,19990608,000000,34.503,34.503,33.86,34.453,3457078,0
+BA.US,D,19990609,000000,34.157,34.157,33.026,33.224,3210226,0
+BA.US,D,19990610,000000,32.732,33.665,32.488,33.665,2391983,0
+BA.US,D,19990611,000000,33.665,33.765,32.976,33.521,2652159,0
+BA.US,D,19990614,000000,32.831,33.224,32.092,32.882,3263632,0
+BA.US,D,19990615,000000,33.026,34.107,33.026,33.466,3026237,0
+BA.US,D,19990616,000000,33.466,33.908,33.37,33.618,2207991,0
+BA.US,D,19990617,000000,34.014,34.405,33.86,34.3,3088853,0
+BA.US,D,19990618,000000,34.598,35.193,34.453,35.087,5112855,0
+BA.US,D,19990621,000000,34.107,34.646,33.466,33.81,4066186,0
+BA.US,D,19990622,000000,33.665,34.157,33.321,34.014,2481361,0
+BA.US,D,19990623,000000,33.521,33.57,32.882,33.57,2313680,0
+BA.US,D,19990624,000000,33.224,33.665,32.882,33.665,3211593,0
+BA.US,D,19990625,000000,33.618,35.087,33.416,34.25,4615166,0
+BA.US,D,19990628,000000,34.061,34.893,33.962,34.014,4245441,0
+BA.US,D,19990629,000000,34.014,34.598,33.765,34.453,2867891,0
+BA.US,D,19990630,000000,34.157,34.742,33.416,34.598,3437783,0
+BA.US,D,19990701,000000,34.3,34.742,34.014,34.646,3163165,0
+BA.US,D,19990702,000000,34.598,34.646,34.25,34.646,1334978,0
+BA.US,D,19990706,000000,33.962,34.107,33.57,34.107,2351151,0
+BA.US,D,19990707,000000,33.81,34.3,33.224,34.3,2719873,0
+BA.US,D,19990708,000000,34.157,35.339,33.962,34.893,4240959,0
+BA.US,D,19990709,000000,35.04,35.242,34.801,35.04,3276822,0
+BA.US,D,19990712,000000,34.893,35.193,34.453,35.139,2566135,0
+BA.US,D,19990713,000000,34.945,36.52,34.847,36.413,6826520,0
+BA.US,D,19990714,000000,36.52,38.14,36.471,37.451,8753800,0
+BA.US,D,19990715,000000,38.086,38.086,36.663,36.759,7224496,0
+BA.US,D,19990716,000000,36.958,37.247,36.076,36.173,5878318,0
+BA.US,D,19990719,000000,36.269,36.52,35.433,35.731,4300714,0
+BA.US,D,19990720,000000,35.386,35.971,35.193,35.58,4082741,0
+BA.US,D,19990721,000000,35.386,35.924,35.193,35.29,2208117,0
+BA.US,D,19990722,000000,35.386,36.805,34.847,36.076,4000083,0
+BA.US,D,19990723,000000,36.173,36.805,36.124,36.663,2618423,0
+BA.US,D,19990726,000000,35.971,36.366,35.531,35.58,2829547,0
+BA.US,D,19990727,000000,35.58,36.366,35.339,36.366,2722614,0
+BA.US,D,19990728,000000,36.366,36.615,36.222,36.52,2358243,0
+BA.US,D,19990729,000000,36.173,36.173,35.29,35.58,2225421,0
+BA.US,D,19990730,000000,35.58,35.683,34.945,35.683,3983903,0
+BA.US,D,19990802,000000,35.634,36.567,35.386,36.03,3287779,0
+BA.US,D,19990803,000000,36.567,37.008,36.173,37.008,3552807,0
+BA.US,D,19990804,000000,36.713,37.059,36.52,36.663,3897259,0
+BA.US,D,19990805,000000,36.567,36.759,35.924,36.366,3610694,0
+BA.US,D,19990806,000000,36.173,36.865,35.971,36.615,2199281,0
+BA.US,D,19990809,000000,36.759,36.805,36.366,36.713,1805161,0
+BA.US,D,19990810,000000,36.366,36.471,35.971,36.222,2889179,0
+BA.US,D,19990811,000000,36.18,36.527,36.133,36.317,2654522,0
+BA.US,D,19990812,000000,36.231,36.478,35.94,36.085,1651173,0
+BA.US,D,19990813,000000,35.787,36.037,35.642,35.787,3045658,0
+BA.US,D,19990816,000000,35.692,36.382,35.642,36.382,2027611,0
+BA.US,D,19990817,000000,36.63,36.681,36.335,36.681,2388745,0
+BA.US,D,19990818,000000,36.478,36.478,36.133,36.382,2049772,0
+BA.US,D,19990819,000000,36.037,36.085,35.595,35.642,2543976,0
+BA.US,D,19990820,000000,35.74,36.18,35.548,36.085,2788342,0
+BA.US,D,19990823,000000,36.284,36.527,36.18,36.231,2361238,0
+BA.US,D,19990824,000000,36.037,36.575,35.298,35.595,3989127,0
+BA.US,D,19990825,000000,35.348,35.392,34.654,34.952,5470628,0
+BA.US,D,19990826,000000,34.405,35.045,34.405,35.001,2495559,0
+BA.US,D,19990827,000000,34.462,34.952,34.462,34.559,2226912,0
+BA.US,D,19990830,000000,35.045,36.284,35.045,35.298,4640562,0
+BA.US,D,19990831,000000,35.201,35.787,34.952,35.74,4137518,0
+BA.US,D,19990901,000000,35.74,35.894,35.298,35.491,4855668,0
+BA.US,D,19990902,000000,35.001,35.491,34.809,35.442,3344294,0
+BA.US,D,19990903,000000,35.642,35.987,35.642,35.835,2727844,0
+BA.US,D,19990907,000000,35.835,35.987,35.392,35.442,2373433,0
+BA.US,D,19990908,000000,35.201,35.348,34.952,35.146,2608214,0
+BA.US,D,19990909,000000,35.095,35.692,35.001,35.595,2625391,0
+BA.US,D,19990910,000000,35.548,36.085,35.392,35.692,2147245,0
+BA.US,D,19990913,000000,35.348,35.491,35.201,35.348,2826685,0
+BA.US,D,19990914,000000,35.146,35.348,35.001,35.146,2113261,0
+BA.US,D,19990915,000000,35.442,35.548,34.854,35.045,2433935,0
+BA.US,D,19990916,000000,34.952,35.201,34.405,34.654,2852953,0
+BA.US,D,19990917,000000,34.854,34.902,34.405,34.405,3751981,0
+BA.US,D,19990920,000000,34.36,34.405,33.724,33.818,3340560,0
+BA.US,D,19990921,000000,33.57,34.014,33.57,33.724,3140763,0
+BA.US,D,19990922,000000,33.818,34.654,33.818,34.307,3054743,0
+BA.US,D,19990923,000000,34.259,34.307,33.57,33.724,3387613,0
+BA.US,D,19990924,000000,33.377,33.57,32.388,33.177,4170127,0
+BA.US,D,19990927,000000,33.177,33.377,32.831,32.882,2496674,0
+BA.US,D,19990928,000000,32.784,33.177,32.687,33.033,2837889,0
+BA.US,D,19990929,000000,32.882,33.771,32.784,33.273,3108769,0
+BA.US,D,19990930,000000,33.321,34.165,33.321,33.618,2487212,0
+BA.US,D,19991001,000000,33.665,34.061,33.665,33.818,1947445,0
+BA.US,D,19991004,000000,33.962,34.75,33.962,34.462,2100560,0
+BA.US,D,19991005,000000,34.259,34.809,34.165,34.559,2358372,0
+BA.US,D,19991006,000000,34.405,34.704,34.165,34.259,3156944,0
+BA.US,D,19991007,000000,34.116,34.116,33.177,33.724,3267110,0
+BA.US,D,19991008,000000,33.618,33.866,33.079,33.129,1907484,0
+BA.US,D,19991011,000000,33.033,33.724,32.927,33.079,3251551,0
+BA.US,D,19991012,000000,32.976,33.033,30.862,31.255,4920901,0
+BA.US,D,19991013,000000,31.255,32.488,31.255,31.945,5326349,0
+BA.US,D,19991014,000000,32.927,35.001,32.687,34.405,9568929,0
+BA.US,D,19991015,000000,33.321,34.405,32.533,33.521,8399888,0
+BA.US,D,19991018,000000,33.521,33.818,32.831,33.224,4622258,0
+BA.US,D,19991019,000000,33.916,33.916,33.521,33.724,4712388,0
+BA.US,D,19991020,000000,33.916,35.045,33.521,34.809,4164652,0
+BA.US,D,19991021,000000,34.607,35.442,34.462,35.248,4214071,0
+BA.US,D,19991022,000000,35.442,35.835,35.201,35.201,3548203,0
+BA.US,D,19991025,000000,35.095,35.642,34.75,34.854,2833286,0
+BA.US,D,19991026,000000,34.902,35.692,34.854,35.392,2913325,0
+BA.US,D,19991027,000000,35.491,35.642,35.298,35.392,2957391,0
+BA.US,D,19991028,000000,35.787,36.478,35.74,36.085,5075884,0
+BA.US,D,19991029,000000,36.231,36.63,36.18,36.335,4219054,0
+BA.US,D,19991101,000000,35.095,35.442,34.607,35.201,7534590,0
+BA.US,D,19991102,000000,33.916,34.462,33.425,34.213,8167719,0
+BA.US,D,19991103,000000,33.521,34.809,33.321,34.116,7096652,0
+BA.US,D,19991104,000000,34.014,34.654,33.962,34.213,3397201,0
+BA.US,D,19991105,000000,35.095,35.442,34.75,34.952,4532384,0
+BA.US,D,19991108,000000,34.704,35.392,34.512,34.854,3595382,0
+BA.US,D,19991109,000000,34.767,35.062,32.54,32.792,8459144,0
+BA.US,D,19991110,000000,32.64,33.483,32.388,33.033,7255746,0
+BA.US,D,19991111,000000,32.732,33.185,32.54,32.54,4183201,0
+BA.US,D,19991112,000000,32.687,32.792,32.295,32.687,4598482,0
+BA.US,D,19991115,000000,32.044,32.339,31.507,31.745,6530370,0
+BA.US,D,19991117,000000,32.64,33.828,32.64,33.673,4215568,0
+BA.US,D,19991118,000000,33.925,34.47,33.828,34.022,4028340,0
+BA.US,D,19991119,000000,34.174,34.818,34.124,34.567,4054483,0
+BA.US,D,19991122,000000,34.42,34.42,32.984,33.138,4172868,0
+BA.US,D,19991123,000000,33.138,33.185,32.388,32.984,3496293,0
+BA.US,D,19991124,000000,32.64,32.792,32.196,32.495,2601741,0
+BA.US,D,19991126,000000,32.437,32.54,32.245,32.495,1330868,0
+BA.US,D,19991129,000000,32.295,32.495,31.85,32.339,2785233,0
+BA.US,D,19991130,000000,32.148,32.59,31.945,32.148,3875101,0
+BA.US,D,19991201,000000,32.044,33.33,31.997,32.839,4215816,0
+BA.US,D,19991202,000000,32.839,32.887,31.552,31.745,4033072,0
+BA.US,D,19991203,000000,31.653,31.945,31.353,31.945,4759192,0
+BA.US,D,19991206,000000,31.653,31.697,30.412,30.509,5142984,0
+BA.US,D,19991207,000000,30.568,30.612,29.971,30.019,4318766,0
+BA.US,D,19991208,000000,29.866,30.068,29.329,29.477,6850668,0
+BA.US,D,19991209,000000,30.267,31.306,29.572,29.926,7645254,0
+BA.US,D,19991210,000000,30.267,31.353,30.115,30.957,4593502,0
+BA.US,D,19991213,000000,30.758,30.914,30.068,30.214,4750481,0
+BA.US,D,19991214,000000,30.068,30.509,29.477,30.462,5962840,0
+BA.US,D,19991215,000000,31.255,32.092,30.612,30.663,7733393,0
+BA.US,D,19991216,000000,30.758,31.507,30.568,31.401,5404898,0
+BA.US,D,19991217,000000,31.45,31.653,30.214,30.319,7418324,0
+BA.US,D,19991220,000000,30.267,31.055,29.971,30.387,3966475,0
+BA.US,D,19991221,000000,30.612,30.807,30.267,30.612,4277185,0
+BA.US,D,19991222,000000,31.255,31.601,30.758,31.152,4629730,0
+BA.US,D,19991223,000000,31.945,32.687,31.85,32.59,5013890,0
+BA.US,D,19991227,000000,32.54,33.185,32.437,32.792,3388609,0
+BA.US,D,19991228,000000,32.687,32.732,32.295,32.687,2031476,0
+BA.US,D,19991229,000000,32.687,32.839,32.388,32.437,2466303,0
+BA.US,D,19991230,000000,32.437,32.935,32.388,32.64,2408289,0
+BA.US,D,19991231,000000,32.54,32.935,32.495,32.792,1383278,0
+BA.US,D,20000103,000000,32.935,32.984,31.482,31.782,3284168,0
+BA.US,D,20000104,000000,31.528,32.533,31.426,31.728,4471634,0
+BA.US,D,20000105,000000,33.24,34.293,32.732,33.739,9500335,0
+BA.US,D,20000106,000000,33.433,34.391,32.533,34.091,6127409,0
+BA.US,D,20000107,000000,34.696,35.499,34.589,35.04,7479446,0
+BA.US,D,20000110,000000,35.04,35.193,34.444,34.589,2992000,0
+BA.US,D,20000111,000000,34.344,34.742,33.837,33.94,3049889,0
+BA.US,D,20000112,000000,33.837,34.945,33.644,34.091,2897764,0
+BA.US,D,20000113,000000,34.293,34.344,33.24,33.537,3778254,0
+BA.US,D,20000114,000000,34.542,34.996,33.987,34.792,4773883,0
+BA.US,D,20000118,000000,34.696,35.595,34.141,35.595,7294581,0
+BA.US,D,20000119,000000,35.899,38.063,35.794,37.707,14270487,0
+BA.US,D,20000120,000000,37.66,37.909,36.197,36.797,11130351,0
+BA.US,D,20000121,000000,37.149,37.149,35.595,36.148,5468010,0
+BA.US,D,20000124,000000,36.248,36.552,34.542,35.04,4115733,0
+BA.US,D,20000125,000000,35.595,36.398,35.392,36.148,6295466,0
+BA.US,D,20000126,000000,36.148,36.797,35.595,36.552,3846718,0
+BA.US,D,20000127,000000,36.398,37.107,35.499,35.65,4156687,0
+BA.US,D,20000128,000000,35.442,36.102,35.193,35.298,2848344,0
+BA.US,D,20000131,000000,34.792,35.248,34.742,35.193,3002335,0
+BA.US,D,20000201,000000,34.696,34.945,34.293,34.589,3330976,0
+BA.US,D,20000202,000000,34.344,35.748,34.344,35.298,4102410,0
+BA.US,D,20000203,000000,35.595,35.65,34.141,34.391,3596503,0
+BA.US,D,20000204,000000,34.589,34.945,33.691,34.792,3643930,0
+BA.US,D,20000207,000000,34.696,34.696,32.984,33.088,3771157,0
+BA.US,D,20000208,000000,33.185,33.288,31.637,32.437,6352106,0
+BA.US,D,20000209,000000,31.981,31.981,30.478,30.973,6877810,0
+BA.US,D,20000210,000000,30.829,31.932,30.775,31.577,5054844,0
+BA.US,D,20000211,000000,31.577,32.034,31.081,31.684,3899872,0
+BA.US,D,20000214,000000,31.482,31.528,30.222,30.372,3244458,0
+BA.US,D,20000215,000000,30.273,30.728,29.672,30.576,4931229,0
+BA.US,D,20000216,000000,29.971,30.123,29.272,29.572,4261129,0
+BA.US,D,20000217,000000,29.572,30.077,29.014,29.773,4233119,0
+BA.US,D,20000218,000000,29.672,29.773,28.47,28.565,6920755,0
+BA.US,D,20000222,000000,28.517,31.728,28.47,30.88,5939687,0
+BA.US,D,20000223,000000,30.677,30.728,29.416,29.477,4831021,0
+BA.US,D,20000224,000000,29.272,29.368,28.47,29.014,5241820,0
+BA.US,D,20000225,000000,29.416,30.172,29.226,30.028,3946929,0
+BA.US,D,20000228,000000,29.773,29.875,29.014,29.368,4448230,0
+BA.US,D,20000229,000000,29.518,29.875,28.671,29.321,4373288,0
+BA.US,D,20000301,000000,28.97,29.073,28.517,28.821,3532891,0
+BA.US,D,20000302,000000,28.821,29.518,28.069,28.517,5051857,0
+BA.US,D,20000303,000000,28.671,28.97,28.316,28.517,4835131,0
+BA.US,D,20000306,000000,28.671,28.717,27.763,27.869,3587664,0
+BA.US,D,20000307,000000,27.869,27.869,27.11,27.619,4437898,0
+BA.US,D,20000308,000000,27.011,27.159,26.507,26.507,5146966,0
+BA.US,D,20000309,000000,26.607,27.41,26.413,26.814,4029340,0
+BA.US,D,20000310,000000,26.958,26.958,25.659,25.705,6366551,0
+BA.US,D,20000313,000000,25.61,26.308,25.4,25.909,4260754,0
+BA.US,D,20000314,000000,26.01,26.863,25.756,26.261,4640680,0
+BA.US,D,20000315,000000,26.11,28.163,26.11,27.713,6049108,0
+BA.US,D,20000316,000000,27.763,28.517,27.563,28.267,5882177,0
+BA.US,D,20000317,000000,29.572,30.929,28.069,30.172,19052333,0
+BA.US,D,20000320,000000,29.518,29.926,28.869,29.368,7203215,0
+BA.US,D,20000321,000000,29.518,29.723,28.717,29.014,5185306,0
+BA.US,D,20000322,000000,29.321,29.518,28.366,28.768,4182206,0
+BA.US,D,20000323,000000,28.267,28.517,27.666,27.869,5079493,0
+BA.US,D,20000324,000000,28.565,28.92,28.163,28.565,7217028,0
+BA.US,D,20000327,000000,28.768,29.626,28.671,29.477,3154457,0
+BA.US,D,20000328,000000,29.321,30.328,29.272,30.172,6294470,0
+BA.US,D,20000329,000000,29.971,30.328,29.626,30.077,3399694,0
+BA.US,D,20000330,000000,30.077,30.929,29.875,30.677,4121831,0
+BA.US,D,20000331,000000,30.775,30.829,30.028,30.028,5776237,0
+BA.US,D,20000403,000000,29.971,29.971,29.416,29.518,4026723,0
+BA.US,D,20000404,000000,29.672,30.372,29.014,29.626,4984639,0
+BA.US,D,20000405,000000,29.272,29.572,28.565,28.615,3634843,0
+BA.US,D,20000406,000000,28.565,28.92,28.267,28.671,3697712,0
+BA.US,D,20000407,000000,28.717,28.821,28.069,28.316,2964740,0
+BA.US,D,20000410,000000,28.163,28.267,27.763,27.812,3053126,0
+BA.US,D,20000411,000000,27.763,28.869,27.763,28.316,2802286,0
+BA.US,D,20000412,000000,28.517,30.478,28.47,29.875,5751464,0
+BA.US,D,20000413,000000,29.875,29.875,28.97,29.368,3630861,0
+BA.US,D,20000414,000000,28.565,29.166,27.619,28.069,4661850,0
+BA.US,D,20000417,000000,27.869,28.069,27.063,28.021,4682637,0
+BA.US,D,20000418,000000,27.511,27.812,27.261,27.619,4206477,0
+BA.US,D,20000419,000000,28.517,29.971,28.214,29.572,7156652,0
+BA.US,D,20000420,000000,29.773,31.981,29.773,31.826,10096620,0
+BA.US,D,20000424,000000,31.482,32.732,29.773,30.077,12796704,0
+BA.US,D,20000425,000000,30.372,31.426,30.372,30.973,6721703,0
+BA.US,D,20000426,000000,31.128,32.18,30.973,31.728,6645395,0
+BA.US,D,20000427,000000,30.973,31.981,30.929,31.637,3954520,0
+BA.US,D,20000428,000000,31.482,31.826,30.929,31.528,2307456,0
+BA.US,D,20000501,000000,31.528,31.932,30.973,31.025,3592769,0
+BA.US,D,20000502,000000,31.025,31.025,30.028,30.123,3177113,0
+BA.US,D,20000503,000000,29.626,30.328,29.226,29.626,4122078,0
+BA.US,D,20000504,000000,30.372,31.232,30.028,30.328,3711028,0
+BA.US,D,20000505,000000,30.172,31.684,30.123,31.375,3479238,0
+BA.US,D,20000508,000000,30.973,31.375,30.328,30.372,3916806,0
+BA.US,D,20000509,000000,30.576,31.128,30.273,30.429,3195910,0
+BA.US,D,20000510,000000,30.077,30.222,29.121,29.368,6075373,0
+BA.US,D,20000511,000000,29.572,30.429,29.518,29.723,3668827,0
+BA.US,D,20000512,000000,29.971,29.971,29.518,29.626,3056361,0
+BA.US,D,20000515,000000,29.166,29.875,29.014,29.626,3626870,0
+BA.US,D,20000516,000000,29.626,30.172,29.272,29.773,4749984,0
+BA.US,D,20000517,000000,29.477,29.875,29.121,29.773,3410646,0
+BA.US,D,20000518,000000,29.572,30.077,29.572,29.971,2552073,0
+BA.US,D,20000519,000000,29.477,29.773,28.869,29.416,2731083,0
+BA.US,D,20000522,000000,29.773,30.028,28.869,29.121,3714762,0
+BA.US,D,20000523,000000,29.166,30.222,29.166,29.572,3549821,0
+BA.US,D,20000524,000000,29.672,31.081,29.626,30.973,5779351,0
+BA.US,D,20000525,000000,30.775,30.829,30.172,30.576,3768537,0
+BA.US,D,20000526,000000,30.273,31.025,30.273,30.478,2616803,0
+BA.US,D,20000530,000000,30.88,31.637,30.728,31.528,2894653,0
+BA.US,D,20000531,000000,31.528,31.577,31.081,31.128,2736933,0
+BA.US,D,20000601,000000,31.528,32.085,31.331,32.085,2891542,0
+BA.US,D,20000602,000000,31.932,32.333,31.482,31.782,4294117,0
+BA.US,D,20000605,000000,31.177,31.426,30.728,31.025,3084744,0
+BA.US,D,20000606,000000,31.232,32.034,31.128,31.782,3666464,0
+BA.US,D,20000607,000000,31.637,31.883,30.677,30.728,3539243,0
+BA.US,D,20000608,000000,30.677,30.775,30.028,30.429,3089348,0
+BA.US,D,20000609,000000,30.88,31.637,30.775,31.232,3378776,0
+BA.US,D,20000612,000000,30.775,31.128,30.328,30.372,1934250,0
+BA.US,D,20000613,000000,30.273,30.973,30.028,30.929,3235871,0
+BA.US,D,20000614,000000,30.677,31.375,30.576,30.929,3531022,0
+BA.US,D,20000615,000000,31.482,32.687,31.28,32.18,7900951,0
+BA.US,D,20000616,000000,31.981,32.18,30.929,31.28,6123426,0
+BA.US,D,20000619,000000,31.375,31.528,30.728,31.081,4932476,0
+BA.US,D,20000620,000000,30.973,31.637,30.525,31.331,3519697,0
+BA.US,D,20000621,000000,31.426,31.981,31.128,31.728,3159437,0
+BA.US,D,20000622,000000,31.684,31.826,30.88,31.025,2617177,0
+BA.US,D,20000623,000000,31.482,31.981,31.375,31.782,2470659,0
+BA.US,D,20000626,000000,31.482,31.883,31.482,31.684,3319520,0
+BA.US,D,20000627,000000,31.482,32.085,31.331,31.883,3542227,0
+BA.US,D,20000628,000000,32.18,33.185,32.085,32.287,4789939,0
+BA.US,D,20000629,000000,32.437,33.088,32.287,32.631,4187811,0
+BA.US,D,20000630,000000,32.687,33.691,32.687,33.339,6004669,0
+BA.US,D,20000703,000000,33.185,33.433,33.033,33.24,1534028,0
+BA.US,D,20000705,000000,33.586,34.542,33.537,34.141,6212932,0
+BA.US,D,20000706,000000,34.19,34.391,33.94,34.238,4562635,0
+BA.US,D,20000707,000000,34.344,35.095,34.293,34.847,5299086,0
+BA.US,D,20000710,000000,34.945,35.04,34.238,34.238,3528161,0
+BA.US,D,20000711,000000,34.344,35.65,34.293,35.298,4749358,0
+BA.US,D,20000712,000000,34.996,35.348,34.792,34.945,2774523,0
+BA.US,D,20000713,000000,35.146,35.844,35.146,35.499,4298097,0
+BA.US,D,20000714,000000,35.65,35.947,35.298,35.392,4322251,0
+BA.US,D,20000717,000000,35.392,35.392,34.589,35.04,3109266,0
+BA.US,D,20000718,000000,35.04,36.052,34.494,35.947,5954254,0
+BA.US,D,20000719,000000,35.844,36.797,35.095,36.552,9325061,0
+BA.US,D,20000720,000000,36.645,36.857,35.995,36.704,6266587,0
+BA.US,D,20000721,000000,36.645,37.707,36.503,37.308,9488258,0
+BA.US,D,20000724,000000,37.203,38.463,37.203,38.356,6258369,0
+BA.US,D,20000725,000000,38.254,40.067,38.156,38.76,11000260,0
+BA.US,D,20000726,000000,39.056,39.414,38.002,38.254,6777474,0
+BA.US,D,20000727,000000,38.463,39.414,38.405,38.463,4853055,0
+BA.US,D,20000728,000000,38.405,39.164,38.207,38.91,4892639,0
+BA.US,D,20000731,000000,38.655,39.265,38.608,38.91,5578309,0
+BA.US,D,20000801,000000,38.96,39.459,38.808,38.808,4016891,0
+BA.US,D,20000802,000000,38.96,39.814,38.96,39.765,5457058,0
+BA.US,D,20000803,000000,39.512,39.814,38.91,39.056,4017011,0
+BA.US,D,20000804,000000,39.056,39.164,38.508,39.056,3012293,0
+BA.US,D,20000807,000000,39.01,39.459,38.655,39.111,2631491,0
+BA.US,D,20000808,000000,38.76,39.209,38.559,38.709,4212579,0
+BA.US,D,20000809,000000,38.865,38.865,37.66,38.156,5331081,0
+BA.US,D,20000810,000000,38.002,39.056,38.002,39.056,3167774,0
+BA.US,D,20000811,000000,38.76,39.916,38.76,39.665,4087717,0
+BA.US,D,20000814,000000,39.665,39.859,39.414,39.564,3555048,0
+BA.US,D,20000815,000000,38.808,38.96,37.755,37.755,4934342,0
+BA.US,D,20000816,000000,37.451,37.451,36.645,36.906,7908793,0
+BA.US,D,20000817,000000,36.645,36.857,36.552,36.645,3499032,0
+BA.US,D,20000818,000000,36.704,36.797,36.197,36.503,5067293,0
+BA.US,D,20000821,000000,36.704,38.559,36.351,38.156,5092441,0
+BA.US,D,20000822,000000,38.156,39.512,38.063,39.414,5829888,0
+BA.US,D,20000823,000000,39.056,40.718,39.056,40.418,8678488,0
+BA.US,D,20000824,000000,40.164,43.177,40.118,42.884,13556809,0
+BA.US,D,20000825,000000,42.775,43.578,42.672,43.282,9549756,0
+BA.US,D,20000828,000000,42.672,43.177,42.328,42.574,6189653,0
+BA.US,D,20000829,000000,42.328,42.478,41.773,41.818,4979905,0
+BA.US,D,20000830,000000,41.676,42.376,41.526,41.975,4572838,0
+BA.US,D,20000831,000000,41.773,43.829,41.773,42.884,4684130,0
+BA.US,D,20000901,000000,43.025,44.937,42.978,43.733,6339409,0
+BA.US,D,20000905,000000,43.177,44.937,43.177,44.28,4612052,0
+BA.US,D,20000906,000000,44.433,46.839,44.382,46.189,9926571,0
+BA.US,D,20000907,000000,45.538,47.891,45.538,46.744,13579094,0
+BA.US,D,20000908,000000,46.839,47.147,46.036,46.442,8339263,0
+BA.US,D,20000911,000000,46.239,47.49,46.094,46.839,5397306,0
+BA.US,D,20000912,000000,46.946,47.997,46.442,47.147,7033536,0
+BA.US,D,20000913,000000,47.04,48.045,46.946,47.49,5114847,0
+BA.US,D,20000914,000000,47.04,47.04,46.094,46.641,5324356,0
+BA.US,D,20000915,000000,46.239,47.299,45.337,45.438,7352349,0
+BA.US,D,20000918,000000,45.337,46.795,45.236,45.481,3957009,0
+BA.US,D,20000919,000000,45.236,45.989,44.937,45.337,5254894,0
+BA.US,D,20000920,000000,45.538,47.997,45.481,47.194,7953855,0
+BA.US,D,20000921,000000,47.55,48.503,47.346,47.95,7694677,0
+BA.US,D,20000922,000000,47.749,51.412,47.147,50.762,8511673,0
+BA.US,D,20000925,000000,50.961,51.412,49.356,51.059,6651616,0
+BA.US,D,20000926,000000,50.456,53.466,50.207,52.818,8803720,0
+BA.US,D,20000927,000000,52.57,53.169,50.654,51.612,9386311,0
+BA.US,D,20000928,000000,51.059,52.264,50.858,51.567,8398516,0
+BA.US,D,20000929,000000,50.053,51.567,48.447,51.567,6237583,0
+BA.US,D,20001002,000000,48.752,48.954,45.74,46.687,11553224,0
+BA.US,D,20001003,000000,47.147,48.197,47.147,47.844,6245794,0
+BA.US,D,20001004,000000,47.55,49.902,47.55,48.85,6248161,0
+BA.US,D,20001005,000000,48.802,50.36,48.152,48.802,5131152,0
+BA.US,D,20001006,000000,48.905,49.708,48.349,48.752,3818084,0
+BA.US,D,20001009,000000,48.152,48.503,47.346,47.49,2713904,0
+BA.US,D,20001010,000000,47.645,48.045,47.194,47.597,3113623,0
+BA.US,D,20001011,000000,47.147,48.954,46.995,48.103,3685759,0
+BA.US,D,20001012,000000,47.891,48.197,43.177,44.835,11123744,0
+BA.US,D,20001013,000000,44.737,48.197,44.682,46.946,5852299,0
+BA.US,D,20001016,000000,47.645,48.802,47.49,48.103,3297741,0
+BA.US,D,20001017,000000,48.103,49.098,46.839,48.349,3622270,0
+BA.US,D,20001018,000000,46.744,49.157,46.641,48.552,5889519,0
+BA.US,D,20001019,000000,48.752,48.905,45.791,46.687,8068630,0
+BA.US,D,20001020,000000,46.641,48.152,46.189,47.95,4724211,0
+BA.US,D,20001023,000000,48.349,49.553,47.997,48.954,7086320,0
+BA.US,D,20001024,000000,48.649,49.502,48.447,48.752,5196884,0
+BA.US,D,20001025,000000,48.85,51.106,48.85,50.006,7381846,0
+BA.US,D,20001026,000000,49.553,50.858,49.451,50.406,5551791,0
+BA.US,D,20001030,000000,50.961,52.119,50.912,51.718,5949395,0
+BA.US,D,20001031,000000,51.718,54.222,51.211,54.175,5851801,0
+BA.US,D,20001101,000000,53.974,54.175,52.063,52.57,6958227,0
+BA.US,D,20001102,000000,52.264,53.519,51.011,52.864,6366796,0
+BA.US,D,20001103,000000,52.921,53.369,52.368,52.818,3415499,0
+BA.US,D,20001106,000000,51.507,53.065,51.163,52.818,4494291,0
+BA.US,D,20001107,000000,52.368,52.714,52.015,52.119,3772899,0
+BA.US,D,20001108,000000,52.214,52.97,51.662,52.063,1992510,0
+BA.US,D,20001109,000000,51.968,52.818,51.612,52.616,2564521,0
+BA.US,D,20001110,000000,52.417,52.668,50.654,50.858,3544592,0
+BA.US,D,20001113,000000,49.756,50.961,49.605,50.302,3664099,0
+BA.US,D,20001114,000000,50.512,51.906,50.512,51.567,4423956,0
+BA.US,D,20001115,000000,51.059,51.106,50.207,50.912,3908712,0
+BA.US,D,20001116,000000,50.912,53.169,50.912,52.714,4428559,0
+BA.US,D,20001117,000000,52.668,53.519,52.119,52.368,4393209,0
+BA.US,D,20001120,000000,52.063,53.269,52.063,52.522,3116986,0
+BA.US,D,20001121,000000,52.311,55.679,52.311,54.979,7137981,0
+BA.US,D,20001122,000000,54.578,54.826,51.968,52.169,5347884,0
+BA.US,D,20001124,000000,52.864,53.519,52.522,52.616,1397221,0
+BA.US,D,20001127,000000,53.668,54.472,53.668,53.974,3462433,0
+BA.US,D,20001128,000000,53.919,54.625,53.065,54.071,4044400,0
+BA.US,D,20001129,000000,53.219,56.078,53.016,56.031,7940536,0
+BA.US,D,20001130,000000,55.63,55.832,54.127,55.334,5288753,0
+BA.US,D,20001201,000000,55.027,55.027,52.214,52.714,5502117,0
+BA.US,D,20001204,000000,52.714,52.714,51.011,51.906,6486922,0
+BA.US,D,20001205,000000,52.818,56.231,51.662,55.225,7888001,0
+BA.US,D,20001206,000000,55.225,55.63,53.519,53.974,5723455,0
+BA.US,D,20001207,000000,53.774,54.578,53.519,53.519,2857431,0
+BA.US,D,20001208,000000,54.127,56.834,54.022,56.031,6448212,0
+BA.US,D,20001211,000000,55.832,56.583,54.778,54.778,4732057,0
+BA.US,D,20001212,000000,54.578,56.434,54.578,55.381,3942945,0
+BA.US,D,20001213,000000,55.074,55.927,54.271,54.377,2946065,0
+BA.US,D,20001214,000000,53.974,55.225,53.269,53.868,4194779,0
+BA.US,D,20001215,000000,52.766,53.422,51.862,51.968,7893482,0
+BA.US,D,20001218,000000,52.864,56.031,52.864,54.874,5265727,0
+BA.US,D,20001219,000000,54.377,54.979,52.97,53.169,5373281,0
+BA.US,D,20001220,000000,52.97,53.219,51.316,52.063,5119704,0
+BA.US,D,20001221,000000,51.862,52.063,50.113,51.763,5882421,0
+BA.US,D,20001222,000000,51.412,52.063,49.2,50.809,5068664,0
+BA.US,D,20001226,000000,51.163,51.662,49.851,50.456,2946194,0
+BA.US,D,20001227,000000,49.851,51.968,49.851,51.316,3393091,0
+BA.US,D,20001228,000000,51.258,53.668,51.059,52.417,3094826,0
+BA.US,D,20001229,000000,52.766,53.466,52.57,52.864,3179479,0
+BA.US,D,20010102,000000,51.968,52.311,48.503,49.656,4683759,0
+BA.US,D,20010103,000000,48.649,51.059,47.395,50.113,8002654,0
+BA.US,D,20010104,000000,51.258,51.412,48.247,48.85,4816210,0
+BA.US,D,20010105,000000,49.157,49.249,46.543,47.04,4995091,0
+BA.US,D,20010108,000000,47.04,48.447,46.995,47.241,3803147,0
+BA.US,D,20010109,000000,47.241,47.241,45.791,47.194,5443489,0
+BA.US,D,20010110,000000,46.744,48.752,46.687,48.349,4573836,0
+BA.US,D,20010111,000000,48.045,48.649,47.241,47.346,4214199,0
+BA.US,D,20010112,000000,47.7,48.598,46.898,48.552,3934973,0
+BA.US,D,20010116,000000,47.997,49.356,47.645,48.85,4076143,0
+BA.US,D,20010117,000000,50.006,50.207,46.641,47.04,8226477,0
+BA.US,D,20010118,000000,45.236,46.442,44.535,45.941,7528740,0
+BA.US,D,20010119,000000,45.941,45.989,44.433,44.584,5347759,0
+BA.US,D,20010122,000000,45.084,45.538,44.584,44.835,4488439,0
+BA.US,D,20010123,000000,45.588,46.442,44.984,46.036,5499009,0
+BA.US,D,20010124,000000,45.538,46.442,45.538,45.989,3732561,0
+BA.US,D,20010125,000000,45.236,47.797,45.236,47.445,4586031,0
+BA.US,D,20010126,000000,47.04,47.797,46.036,46.492,2863408,0
+BA.US,D,20010129,000000,46.189,46.442,45.084,45.236,2943704,0
+BA.US,D,20010130,000000,45.236,45.337,43.685,44.984,4610683,0
+BA.US,D,20010131,000000,45.236,47.194,45.236,46.839,4500012,0
+BA.US,D,20010201,000000,46.442,46.839,44.891,45.291,5110740,0
+BA.US,D,20010202,000000,45.634,46.036,44.891,45.538,2641203,0
+BA.US,D,20010205,000000,45.438,46.492,45.186,46.391,2723860,0
+BA.US,D,20010206,000000,46.342,46.839,45.236,45.438,2946566,0
+BA.US,D,20010207,000000,45.74,46.492,45.481,46.142,2717387,0
+BA.US,D,20010208,000000,46.094,46.795,45.885,46.189,3488205,0
+BA.US,D,20010209,000000,46.342,46.744,45.588,46.036,2511241,0
+BA.US,D,20010212,000000,47.089,47.49,46.744,47.445,3579573,0
+BA.US,D,20010213,000000,47.445,49.308,47.445,48.802,6205465,0
+BA.US,D,20010214,000000,49.605,49.756,48.447,48.649,4603338,0
+BA.US,D,20010215,000000,48.649,48.802,47.241,48.296,3198896,0
+BA.US,D,20010216,000000,48.045,48.696,47.891,48.197,3653145,0
+BA.US,D,20010220,000000,48.503,50.456,48.296,49.708,3914565,0
+BA.US,D,20010221,000000,49.708,50.113,48.296,48.349,2848097,0
+BA.US,D,20010222,000000,48.349,50.006,48.349,49.2,3445253,0
+BA.US,D,20010223,000000,49.003,49.605,48.649,49.502,2822077,0
+BA.US,D,20010226,000000,49.356,50.609,49.003,50.406,2308698,0
+BA.US,D,20010227,000000,50.053,51.316,49.806,51.163,3713391,0
+BA.US,D,20010228,000000,51.258,51.258,49.806,49.957,3790824,0
+BA.US,D,20010301,000000,49.708,49.708,47.089,47.891,5260867,0
+BA.US,D,20010302,000000,47.844,49.356,46.839,48.296,4715998,0
+BA.US,D,20010305,000000,48.103,49.902,48.103,49.756,3470898,0
+BA.US,D,20010306,000000,49.851,50.256,49.249,49.902,3464922,0
+BA.US,D,20010307,000000,49.756,51.567,49.708,51.507,4326857,0
+BA.US,D,20010308,000000,51.412,52.368,51.059,52.015,5259500,0
+BA.US,D,20010309,000000,51.763,52.714,51.567,52.616,3387865,0
+BA.US,D,20010312,000000,51.567,51.662,48.954,49.003,5342159,0
+BA.US,D,20010313,000000,49.806,50.609,48.247,48.649,5962592,0
+BA.US,D,20010314,000000,47.797,47.797,45.634,46.593,7576168,0
+BA.US,D,20010315,000000,46.593,46.593,44.584,45.084,6448706,0
+BA.US,D,20010316,000000,44.682,45.134,42.478,43.177,13919186,0
+BA.US,D,20010319,000000,43.839,45.152,43.177,45.002,7709743,0
+BA.US,D,20010320,000000,45.468,45.941,43.99,44.18,5428175,0
+BA.US,D,20010321,000000,43.864,44.501,42.737,43.258,4678649,0
+BA.US,D,20010322,000000,42.656,42.858,39.924,41.773,8345487,0
+BA.US,D,20010323,000000,42.376,42.928,41.449,42.574,5764908,0
+BA.US,D,20010326,000000,43.016,45.12,43.016,44.535,5950640,0
+BA.US,D,20010327,000000,44.433,45.178,43.578,44.342,4524789,0
+BA.US,D,20010328,000000,44.325,44.325,43.377,44.18,3562267,0
+BA.US,D,20010329,000000,43.821,45.228,43.578,44.944,3503387,0
+BA.US,D,20010330,000000,44.501,46.006,44.433,44.749,4678649,0
+BA.US,D,20010402,000000,44.501,45.468,43.802,44.197,3961616,0
+BA.US,D,20010403,000000,44.544,44.544,43.465,43.871,4123572,0
+BA.US,D,20010404,000000,43.779,44.342,43.315,43.884,3676797,0
+BA.US,D,20010405,000000,44.984,46.189,44.858,45.634,3359602,0
+BA.US,D,20010406,000000,44.984,45.506,44.44,44.968,3467536,0
+BA.US,D,20010409,000000,45.027,46.382,44.984,45.685,3174125,0
+BA.US,D,20010410,000000,46.672,48.349,46.457,48.053,5584778,0
+BA.US,D,20010411,000000,48.658,49.003,46.995,47.49,4951771,0
+BA.US,D,20010412,000000,47.355,48.598,47.089,48.598,2000849,0
+BA.US,D,20010416,000000,48.4,48.986,47.541,47.997,2670833,0
+BA.US,D,20010417,000000,47.997,48.682,47.395,48.682,2811744,0
+BA.US,D,20010418,000000,48.88,51.195,48.759,49.241,3831901,0
+BA.US,D,20010419,000000,49.385,49.502,47.835,48.706,4420222,0
+BA.US,D,20010420,000000,49.724,52.142,48.598,49.561,9151031,0
+BA.US,D,20010423,000000,48.921,49.227,47.884,48.311,5377387,0
+BA.US,D,20010424,000000,48.197,49.909,48.197,48.841,3832773,0
+BA.US,D,20010425,000000,48.159,48.527,48.12,48.472,4006428,0
+BA.US,D,20010426,000000,48.27,49.164,48.013,48.986,3725471,0
+BA.US,D,20010427,000000,48.939,49.646,48.871,49.495,2729463,0
+BA.US,D,20010430,000000,50.127,51.54,49.646,49.646,3874973,0
+BA.US,D,20010501,000000,50.369,51.796,50.369,50.953,5942923,0
+BA.US,D,20010502,000000,51.154,51.653,50.809,51.412,4165522,0
+BA.US,D,20010503,000000,51.211,51.574,50.377,51.412,2703071,0
+BA.US,D,20010504,000000,50.73,52.214,50.609,51.813,2976689,0
+BA.US,D,20010507,000000,51.975,52.434,51.612,51.968,2675436,0
+BA.US,D,20010508,000000,51.813,52.375,51.653,51.915,3315289,0
+BA.US,D,20010509,000000,51.452,52.623,51.412,52.214,3205995,0
+BA.US,D,20010510,000000,52.658,53.016,52.344,52.979,3039556,0
+BA.US,D,20010511,000000,52.455,53.362,52.455,53.025,2065208,0
+BA.US,D,20010514,000000,53.016,53.622,52.914,53.614,1742421,0
+BA.US,D,20010515,000000,53.033,53.58,52.57,53.491,3341182,0
+BA.US,D,20010516,000000,53.5,53.622,52.737,53.597,4896374,0
+BA.US,D,20010517,000000,53.622,56.111,53.466,55.258,7514178,0
+BA.US,D,20010518,000000,55.258,55.348,54.602,54.905,4183577,0
+BA.US,D,20010521,000000,54.544,55.225,54.519,55.181,1930266,0
+BA.US,D,20010522,000000,54.706,55.386,54.222,54.625,3497414,0
+BA.US,D,20010523,000000,54.142,54.341,53.016,53.016,4517567,0
+BA.US,D,20010524,000000,53.178,54.191,51.452,52.375,5294478,0
+BA.US,D,20010525,000000,52.135,52.135,50.527,50.876,3892405,0
+BA.US,D,20010529,000000,51.011,51.332,50.77,51.035,2827555,0
+BA.US,D,20010530,000000,51.065,51.371,50.447,50.646,3977675,0
+BA.US,D,20010531,000000,50.849,50.928,50.069,50.519,3299107,0
+BA.US,D,20010601,000000,50.609,52.674,50.527,52.214,4082240,0
+BA.US,D,20010604,000000,52.135,53.58,52.135,53.042,3066691,0
+BA.US,D,20010605,000000,53.846,54.266,53.572,53.765,4212708,0
+BA.US,D,20010606,000000,53.139,53.228,52.818,53.101,4322375,0
+BA.US,D,20010607,000000,52.979,53.065,52.311,52.737,2709172,0
+BA.US,D,20010608,000000,52.722,52.722,51.491,51.887,2810751,0
+BA.US,D,20010611,000000,51.887,52.015,51.145,51.813,2069316,0
+BA.US,D,20010612,000000,51.653,53.132,51.574,52.783,3859666,0
+BA.US,D,20010613,000000,52.696,53.416,52.536,52.608,2683404,0
+BA.US,D,20010614,000000,52.608,52.608,50.866,51.059,4581303,0
+BA.US,D,20010615,000000,51.186,51.822,51.186,51.612,6963452,0
+BA.US,D,20010618,000000,52.092,52.206,51.742,52.119,3019512,0
+BA.US,D,20010619,000000,51.975,52.119,49.436,49.646,5545192,0
+BA.US,D,20010620,000000,49.646,50.489,48.503,49.09,7407743,0
+BA.US,D,20010621,000000,48.197,48.197,45.548,46.391,12082783,0
+BA.US,D,20010622,000000,46.391,46.492,44.501,45.791,7632808,0
+BA.US,D,20010625,000000,45.748,46.416,45.297,45.757,6739254,0
+BA.US,D,20010626,000000,45.548,46.449,45.027,45.806,5738768,0
+BA.US,D,20010627,000000,45.806,46.625,45.692,46.351,3880951,0
+BA.US,D,20010628,000000,46.029,46.898,45.692,45.98,4994844,0
+BA.US,D,20010629,000000,45.699,46.189,44.647,44.663,6019855,0
+BA.US,D,20010702,000000,45.468,45.966,45.228,45.277,4154814,0
+BA.US,D,20010703,000000,45.277,45.835,45.108,45.251,2741912,0
+BA.US,D,20010705,000000,45.548,45.565,44.301,44.366,3910829,0
+BA.US,D,20010706,000000,44.224,44.57,43.193,43.619,5117836,0
+BA.US,D,20010709,000000,43.258,43.394,42.213,42.437,6975031,0
+BA.US,D,20010710,000000,43.16,43.877,42.73,43.501,5862756,0
+BA.US,D,20010711,000000,43.377,43.547,42.496,42.496,4108010,0
+BA.US,D,20010712,000000,42.897,44.013,42.783,43.779,4036306,0
+BA.US,D,20010713,000000,43.77,44.351,43.193,44.242,2040311,0
+BA.US,D,20010716,000000,43.877,44.494,43.444,44.408,2428458,0
+BA.US,D,20010717,000000,44.501,45.565,44.501,45.228,4759689,0
+BA.US,D,20010718,000000,46.271,46.271,44.224,45.893,6785687,0
+BA.US,D,20010719,000000,46.119,46.552,44.744,45.297,4266355,0
+BA.US,D,20010720,000000,45.297,45.908,45.203,45.62,2283182,0
+BA.US,D,20010723,000000,45.86,45.989,45.027,45.186,2643940,0
+BA.US,D,20010724,000000,45.468,45.468,44.333,44.392,2707182,0
+BA.US,D,20010725,000000,44.95,45.669,44.843,45.522,1979937,0
+BA.US,D,20010726,000000,45.43,46.736,45.403,46.681,2774523,0
+BA.US,D,20010727,000000,46.552,47.315,45.95,46.703,3252050,0
+BA.US,D,20010730,000000,47.107,47.315,46.111,46.111,3279314,0
+BA.US,D,20010731,000000,45.95,47.227,45.885,47.018,3287904,0
+BA.US,D,20010801,000000,47.018,47.666,47.011,47.395,2707679,0
+BA.US,D,20010802,000000,47.797,47.997,46.848,47.25,2922660,0
+BA.US,D,20010803,000000,47.25,47.597,47.04,47.567,2422980,0
+BA.US,D,20010806,000000,47.395,48.037,46.865,46.912,3401682,0
+BA.US,D,20010807,000000,46.142,46.373,45.386,46.189,5118705,0
+BA.US,D,20010808,000000,45.908,46.335,45.243,45.472,3713145,0
+BA.US,D,20010809,000000,45.395,45.82,44.891,45.277,4675042,0
+BA.US,D,20010810,000000,45.395,45.732,45.074,45.669,2901127,0
+BA.US,D,20010813,000000,45.43,45.98,45.108,45.345,2043799,0
+BA.US,D,20010814,000000,45.345,45.548,44.866,44.897,2637841,0
+BA.US,D,20010815,000000,44.623,45.065,43.692,43.733,4153451,0
+BA.US,D,20010816,000000,43.46,44.288,43.211,44.288,3687378,0
+BA.US,D,20010817,000000,44.18,44.18,42.897,43.377,3004701,0
+BA.US,D,20010820,000000,43.177,43.218,42.414,42.849,4024606,0
+BA.US,D,20010821,000000,42.791,42.822,41.723,41.723,4145729,0
+BA.US,D,20010822,000000,41.723,42.254,41.594,42.012,5226138,0
+BA.US,D,20010823,000000,41.851,42.176,41.773,41.909,1990518,0
+BA.US,D,20010824,000000,42.042,43.339,42.012,43.082,2930632,0
+BA.US,D,20010827,000000,43.307,43.307,42.581,42.622,2109153,0
+BA.US,D,20010828,000000,42.574,42.744,41.41,41.49,5582290,0
+BA.US,D,20010829,000000,41.49,41.625,40.576,40.726,4408765,0
+BA.US,D,20010830,000000,40.726,41.09,40.301,40.567,3168398,0
+BA.US,D,20010831,000000,40.567,41.131,40.375,41.131,2397212,0
+BA.US,D,20010904,000000,39.965,41.749,39.724,40.127,3991742,0
+BA.US,D,20010905,000000,40.327,41.171,40.085,40.656,4177226,0
+BA.US,D,20010906,000000,40.247,40.527,38.917,39.236,4889405,0
+BA.US,D,20010907,000000,38.399,38.559,35.979,36.293,9924457,0
+BA.US,D,20010910,000000,36.069,36.915,34.911,34.911,8239053,0
+BA.US,D,20010917,000000,28.639,31.087,28.478,28.759,26483352,0
+BA.US,D,20010918,000000,28.759,29.037,25.705,26.621,20905797,0
+BA.US,D,20010919,000000,25.705,27.159,25.65,26.194,18853282,0
+BA.US,D,20010920,000000,25.731,25.899,23.9,23.908,14945323,0
+BA.US,D,20010921,000000,22.694,24.34,22.172,24.181,16822678,0
+BA.US,D,20010924,000000,24.172,26.822,24.172,26.347,17363070,0
+BA.US,D,20010925,000000,26.71,27.698,26.317,27.577,12568153,0
+BA.US,D,20010926,000000,27.753,27.834,26.79,27.545,7896717,0
+BA.US,D,20010927,000000,27.234,27.787,25.785,27.634,11223462,0
+BA.US,D,20010928,000000,27.642,27.642,26.43,26.91,8440846,0
+BA.US,D,20011001,000000,26.91,27.511,25.747,26.028,8505325,0
+BA.US,D,20011002,000000,26.895,27.698,26.615,27.511,8809321,0
+BA.US,D,20011003,000000,27.722,30.141,27.634,29.391,10670868,0
+BA.US,D,20011004,000000,29.391,29.626,28.316,29.226,8028301,0
+BA.US,D,20011005,000000,29.321,29.758,28.075,29.13,4906211,0
+BA.US,D,20011008,000000,29.08,30.238,28.869,29.416,6435266,0
+BA.US,D,20011009,000000,29.642,29.697,28.615,28.92,4265860,0
+BA.US,D,20011010,000000,28.96,29.391,28.436,28.725,5623495,0
+BA.US,D,20011011,000000,28.838,29.477,28.83,29.065,6702657,0
+BA.US,D,20011012,000000,28.928,28.928,28.035,28.838,6358455,0
+BA.US,D,20011015,000000,28.599,28.717,27.938,28.332,5380997,0
+BA.US,D,20011016,000000,28.332,28.557,28.021,28.214,4250173,0
+BA.US,D,20011017,000000,28.358,28.478,26.917,27.07,5087713,0
+BA.US,D,20011018,000000,27.271,27.376,26.117,26.397,6778468,0
+BA.US,D,20011019,000000,26.797,27.11,26.347,26.871,4018508,0
+BA.US,D,20011022,000000,27.15,27.796,26.94,27.07,4230881,0
+BA.US,D,20011023,000000,27.33,27.753,27.15,27.226,4852683,0
+BA.US,D,20011024,000000,27.834,28.085,27.305,27.503,4719979,0
+BA.US,D,20011025,000000,27.392,28.878,27.018,28.838,6487426,0
+BA.US,D,20011026,000000,28.999,30.604,28.96,30.267,14144757,0
+BA.US,D,20011029,000000,28.821,28.838,26.91,27.11,12363248,0
+BA.US,D,20011030,000000,27.033,27.464,26.532,26.532,6794277,0
+BA.US,D,20011031,000000,26.549,26.949,26.042,26.186,5712750,0
+BA.US,D,20011101,000000,26.11,26.91,25.955,26.662,5650507,0
+BA.US,D,20011102,000000,26.904,27.753,26.678,27.592,5682874,0
+BA.US,D,20011105,000000,28.115,28.533,27.796,28.154,5443612,0
+BA.US,D,20011106,000000,28.035,28.708,27.555,28.533,4194408,0
+BA.US,D,20011107,000000,28.3,28.533,27.929,28.028,3710280,0
+BA.US,D,20011108,000000,28.115,28.717,27.796,28.035,3543473,0
+BA.US,D,20011109,000000,28.228,28.292,26.347,26.701,16868367,0
+BA.US,D,20011112,000000,26.507,26.735,25.367,26.558,7916261,0
+BA.US,D,20011113,000000,27.271,27.279,26.671,27.002,3879703,0
+BA.US,D,20011114,000000,27.271,27.511,27.026,27.392,4591763,0
+BA.US,D,20011115,000000,27.392,27.753,27.376,27.464,1918568,0
+BA.US,D,20011116,000000,27.954,28.123,27.796,28.107,4863634,0
+BA.US,D,20011119,000000,28.123,28.478,27.878,28.2,4738532,0
+BA.US,D,20011120,000000,28.275,28.275,28.004,28.092,4301959,0
+BA.US,D,20011121,000000,28.092,28.092,27.585,27.878,2427834,0
+BA.US,D,20011123,000000,28.191,28.639,28.035,28.623,1454110,0
+BA.US,D,20011126,000000,28.92,28.92,28.599,28.83,4208592,0
+BA.US,D,20011127,000000,29.037,29.121,28.237,28.517,4163657,0
+BA.US,D,20011128,000000,28.228,28.228,27.271,27.45,4779107,0
+BA.US,D,20011129,000000,27.878,28.275,27.563,28.237,4278558,0
+BA.US,D,20011130,000000,28.075,28.2,27.796,28.2,4288144,0
+BA.US,D,20011203,000000,28.2,28.2,27.338,28.115,3849952,0
+BA.US,D,20011204,000000,28.123,28.428,27.954,28.421,3984025,0
+BA.US,D,20011205,000000,28.517,29.096,28.462,28.83,5700922,0
+BA.US,D,20011206,000000,29.065,29.882,28.97,29.808,7806093,0
+BA.US,D,20011207,000000,30.045,30.165,29.399,29.963,5601584,0
+BA.US,D,20011210,000000,29.978,30.758,29.489,29.642,4793800,0
+BA.US,D,20011211,000000,29.882,30.243,29.442,29.781,3583435,0
+BA.US,D,20011212,000000,29.963,29.963,29.451,29.563,4944679,0
+BA.US,D,20011213,000000,29.28,30.366,28.92,29.723,3376037,0
+BA.US,D,20011214,000000,29.84,30.243,29.58,30.165,3133789,0
+BA.US,D,20011217,000000,30.001,30.258,29.714,29.773,3383013,0
+BA.US,D,20011218,000000,29.399,30.068,29.139,29.926,3928752,0
+BA.US,D,20011219,000000,29.199,30.429,29.166,30.132,5935079,0
+BA.US,D,20011220,000000,30.404,31.391,30.094,30.638,5520794,0
+BA.US,D,20011221,000000,30.844,31.491,30.647,31.039,8578401,0
+BA.US,D,20011224,000000,30.957,31.249,30.751,30.862,1550836,0
+BA.US,D,20011226,000000,30.887,31.208,30.655,31.01,2438288,0
+BA.US,D,20011227,000000,31.112,31.201,30.929,31.081,2703693,0
+BA.US,D,20011228,000000,31.271,31.426,31.081,31.408,2923036,0
+BA.US,D,20011231,000000,31.482,31.668,31.152,31.152,2878719,0
+BA.US,D,20020102,000000,30.957,31.064,30.404,30.604,4385238,0
+BA.US,D,20020103,000000,30.844,31.331,30.783,31.128,4346401,0
+BA.US,D,20020104,000000,31.85,32.454,31.668,32.422,5080364,0
+BA.US,D,20020107,000000,32.935,33.651,32.873,32.935,7608411,0
+BA.US,D,20020108,000000,33.313,33.5,32.148,32.397,5242070,0
+BA.US,D,20020109,000000,32.447,32.848,31.728,32.052,5693083,0
+BA.US,D,20020110,000000,32.212,32.333,31.836,32.003,3389231,0
+BA.US,D,20020111,000000,32.003,32.092,31.01,31.081,4274073,0
+BA.US,D,20020114,000000,31.081,31.087,30.583,30.728,3383013,0
+BA.US,D,20020115,000000,31.01,31.719,30.871,31.611,4035185,0
+BA.US,D,20020116,000000,31.047,31.408,30.542,30.542,4709646,0
+BA.US,D,20020117,000000,30.965,31.064,30.243,30.792,3849952,0
+BA.US,D,20020118,000000,30.792,31.826,30.551,31.45,3492185,0
+BA.US,D,20020122,000000,31.892,32.077,31.544,31.955,3480730,0
+BA.US,D,20020123,000000,32.18,32.8,30.525,31.593,11057026,0
+BA.US,D,20020124,000000,31.811,32.333,31.653,32.131,7038642,0
+BA.US,D,20020125,000000,32.155,32.518,31.924,32.518,3842611,0
+BA.US,D,20020128,000000,32.709,32.865,32.406,32.857,2502403,0
+BA.US,D,20020129,000000,33.072,33.17,32.202,32.316,3286162,0
+BA.US,D,20020130,000000,32.012,32.488,31.368,32.131,4038670,0
+BA.US,D,20020131,000000,32.173,32.895,32.028,32.895,5423819,0
+BA.US,D,20020201,000000,32.935,33.458,32.857,33.304,5886531,0
+BA.US,D,20020204,000000,33.377,33.586,32.776,33.018,5588510,0
+BA.US,D,20020205,000000,32.815,33.217,32.533,32.857,3996848,0
+BA.US,D,20020206,000000,32.717,33.339,32.582,32.919,4231253,0
+BA.US,D,20020207,000000,33.072,33.304,32.902,32.984,2663365,0
+BA.US,D,20020208,000000,32.976,33.658,32.784,33.5,3183705,0
+BA.US,D,20020211,000000,33.658,34.704,33.512,34.542,4950652,0
+BA.US,D,20020212,000000,34.344,34.824,34.229,34.663,5517682,0
+BA.US,D,20020213,000000,35.025,36.14,34.96,36.069,6955484,0
+BA.US,D,20020214,000000,35.908,35.987,35.348,35.965,3899002,0
+BA.US,D,20020215,000000,35.965,36.156,35.634,36.069,4661850,0
+BA.US,D,20020219,000000,35.426,35.449,34.863,35.113,7118436,0
+BA.US,D,20020220,000000,35.186,35.306,34.183,34.792,6239696,0
+BA.US,D,20020221,000000,34.742,36.231,34.704,35.515,6237702,0
+BA.US,D,20020222,000000,35.242,36.205,34.838,35.956,5164393,0
+BA.US,D,20020225,000000,35.947,36.148,35.264,36.102,4121083,0
+BA.US,D,20020226,000000,35.94,36.52,35.548,36.269,4830399,0
+BA.US,D,20020227,000000,36.671,37.652,36.487,36.874,5658228,0
+BA.US,D,20020228,000000,36.958,38.131,36.874,36.921,5103145,0
+BA.US,D,20020301,000000,37.394,38.431,37.353,38.431,4900732,0
+BA.US,D,20020304,000000,38.559,39.798,38.479,39.465,4643796,0
+BA.US,D,20020305,000000,39.444,39.444,38.086,38.728,4491426,0
+BA.US,D,20020306,000000,38.736,40.052,38.348,40.052,4594374,0
+BA.US,D,20020307,000000,40.006,40.164,38.156,38.944,4804006,0
+BA.US,D,20020308,000000,39.765,40.076,39.306,39.68,5402784,0
+BA.US,D,20020311,000000,39.68,41.024,39.405,40.87,5743623,0
+BA.US,D,20020312,000000,40.067,40.551,39.724,40.392,5092812,0
+BA.US,D,20020313,000000,40.308,40.367,39.281,39.538,4251544,0
+BA.US,D,20020314,000000,39.547,39.547,38.028,38.245,6749956,0
+BA.US,D,20020315,000000,38.302,38.551,37.282,38.542,7917756,0
+BA.US,D,20020318,000000,38.775,38.91,37.569,38.263,3850078,0
+BA.US,D,20020319,000000,38.263,38.76,37.931,38.59,3446747,0
+BA.US,D,20020320,000000,38.237,38.279,37.676,37.779,2975819,0
+BA.US,D,20020321,000000,37.538,38.44,37.042,38.296,3699824,0
+BA.US,D,20020322,000000,37.755,37.957,37.05,37.264,3720990,0
+BA.US,D,20020325,000000,37.113,37.637,36.351,36.729,3105157,0
+BA.US,D,20020326,000000,36.829,37.477,36.58,36.782,2833408,0
+BA.US,D,20020327,000000,36.99,38.364,36.99,38.021,6109485,0
+BA.US,D,20020328,000000,38.212,39.137,38.156,38.76,5090074,0
+BA.US,D,20020401,000000,38.76,39.164,38.399,38.491,3730573,0
+BA.US,D,20020402,000000,38.491,39.806,38.254,39.436,4266978,0
+BA.US,D,20020403,000000,39.078,40.045,39.01,39.145,5916905,0
+BA.US,D,20020404,000000,39.145,39.765,39.01,39.428,3311310,0
+BA.US,D,20020405,000000,39.724,39.908,38.077,38.792,3304457,0
+BA.US,D,20020408,000000,38.479,39.459,38.228,39.361,2991627,0
+BA.US,D,20020409,000000,39.361,39.473,38.799,39.019,2718260,0
+BA.US,D,20020410,000000,39.019,39.949,38.873,39.829,4275070,0
+BA.US,D,20020411,000000,40.006,40.207,39.044,39.217,4671432,0
+BA.US,D,20020412,000000,39.564,39.596,38.744,39.001,2562899,0
+BA.US,D,20020415,000000,38.719,38.917,38.184,38.279,2499163,0
+BA.US,D,20020416,000000,38.917,39.344,38.709,39.12,2620908,0
+BA.US,D,20020417,000000,38.2,38.207,36.148,36.446,13300871,0
+BA.US,D,20020418,000000,36.454,36.454,33.731,35.104,20817907,0
+BA.US,D,20020419,000000,35.392,35.586,34.335,34.344,10537669,0
+BA.US,D,20020422,000000,34.382,34.847,34.061,34.654,5425563,0
+BA.US,D,20020423,000000,34.696,35.163,33.739,34.141,6719838,0
+BA.US,D,20020424,000000,34.462,34.727,34.022,34.061,4123699,0
+BA.US,D,20020425,000000,33.94,34.542,32.935,33.658,5361699,0
+BA.US,D,20020426,000000,33.739,34.107,33.177,33.348,3467287,0
+BA.US,D,20020429,000000,35.104,35.339,34.623,35.045,8031161,0
+BA.US,D,20020430,000000,35.186,36.737,34.928,35.827,6872949,0
+BA.US,D,20020501,000000,36.069,36.552,35.209,36.552,5339169,0
+BA.US,D,20020502,000000,36.543,36.552,35.731,36.044,3257526,0
+BA.US,D,20020503,000000,35.884,36.231,35.223,35.852,2638338,0
+BA.US,D,20020506,000000,36.148,36.317,34.809,34.847,3133789,0
+BA.US,D,20020507,000000,35.025,35.223,34.382,34.654,4523546,0
+BA.US,D,20020508,000000,34.784,35.94,34.784,35.675,3513098,0
+BA.US,D,20020509,000000,35.827,36.343,35.748,36.133,2999095,0
+BA.US,D,20020510,000000,35.667,35.947,34.986,35.045,5309043,0
+BA.US,D,20020513,000000,35.264,35.844,35.154,35.571,3002832,0
+BA.US,D,20020514,000000,36.615,36.744,35.86,36.534,4267974,0
+BA.US,D,20020515,000000,36.454,36.454,35.755,35.787,2751371,0
+BA.US,D,20020516,000000,36.03,36.293,35.763,36.148,2828430,0
+BA.US,D,20020517,000000,36.335,36.637,35.987,36.487,3010423,0
+BA.US,D,20020520,000000,36.663,36.973,36.044,36.252,3037937,0
+BA.US,D,20020521,000000,36.26,36.751,35.433,35.627,3197402,0
+BA.US,D,20020522,000000,35.548,35.819,34.774,35.675,2987892,0
+BA.US,D,20020523,000000,35.209,35.748,34.854,35.465,3251927,0
+BA.US,D,20020524,000000,35.348,35.348,34.582,34.824,2736305,0
+BA.US,D,20020528,000000,34.824,34.824,34.344,34.542,3024368,0
+BA.US,D,20020529,000000,34.3,34.945,34.259,34.542,3642184,0
+BA.US,D,20020530,000000,34.222,35.499,34.107,35.069,3811742,0
+BA.US,D,20020531,000000,35.201,35.416,34.259,34.259,3231634,0
+BA.US,D,20020603,000000,34.863,35.242,33.602,33.627,3640449,0
+BA.US,D,20020604,000000,33.636,34.061,33.296,33.618,3455834,0
+BA.US,D,20020605,000000,33.818,34.374,33.636,34.174,2025625,0
+BA.US,D,20020606,000000,34.174,34.36,33.673,33.706,2188200,0
+BA.US,D,20020607,000000,33.706,34.742,33.537,34.352,3718995,0
+BA.US,D,20020610,000000,34.503,34.945,34.405,34.478,2296626,0
+BA.US,D,20020611,000000,34.623,35.186,33.98,34.141,2265009,0
+BA.US,D,20020612,000000,34.238,35.339,34.222,35.209,2717512,0
+BA.US,D,20020613,000000,34.784,35.146,34.051,34.141,2961376,0
+BA.US,D,20020614,000000,34.344,34.542,33.562,34.165,3158938,0
+BA.US,D,20020617,000000,34.174,35.627,34.174,35.348,3819703,0
+BA.US,D,20020618,000000,35.306,35.571,34.863,35.17,2441031,0
+BA.US,D,20020619,000000,34.92,35.426,34.623,34.646,2446757,0
+BA.US,D,20020620,000000,34.646,35.74,34.559,35.163,3323010,0
+BA.US,D,20020621,000000,34.567,35.122,34.335,34.519,4566489,0
+BA.US,D,20020624,000000,34.478,35.078,33.354,34.335,4659729,0
+BA.US,D,20020625,000000,34.784,35.442,34.4,34.436,4830773,0
+BA.US,D,20020626,000000,33.636,34.623,33.636,34.317,4201747,0
+BA.US,D,20020627,000000,34.542,36.052,34.512,35.987,4199261,0
+BA.US,D,20020628,000000,35.627,36.222,35.426,36.148,6895486,0
+BA.US,D,20020701,000000,36.124,36.231,35.827,35.827,4435285,0
+BA.US,D,20020702,000000,35.667,35.971,35.232,35.78,3582931,0
+BA.US,D,20020703,000000,35.457,35.709,34.679,35.163,3775884,0
+BA.US,D,20020705,000000,35.507,36.309,35.386,36.148,2247828,0
+BA.US,D,20020708,000000,35.924,36.222,35.242,35.426,3349024,0
+BA.US,D,20020709,000000,35.339,35.899,34.615,34.719,3269478,0
+BA.US,D,20020710,000000,34.96,35.104,32.502,32.776,8176188,0
+BA.US,D,20020711,000000,32.776,33.313,31.773,33.072,7098643,0
+BA.US,D,20020712,000000,33.129,33.33,31.435,32.254,4009170,0
+BA.US,D,20020715,000000,32.012,32.028,29.882,31.939,6484061,0
+BA.US,D,20020716,000000,32.173,33.578,32.173,32.831,6761787,0
+BA.US,D,20020717,000000,34.075,34.696,33.86,34.494,7882029,0
+BA.US,D,20020718,000000,34.615,34.623,33.12,33.17,4514084,0
+BA.US,D,20020719,000000,32.848,32.935,31.782,32.068,5304936,0
+BA.US,D,20020722,000000,31.972,32.254,30.189,30.951,7152420,0
+BA.US,D,20020723,000000,30.887,32.052,30.604,31.208,6897602,0
+BA.US,D,20020724,000000,30.123,33.234,29.804,33.088,6867351,0
+BA.US,D,20020725,000000,32.935,34.494,32.38,34.494,6405139,0
+BA.US,D,20020726,000000,34.141,34.15,32.245,33.739,4235109,0
+BA.US,D,20020729,000000,34.494,34.534,33.177,33.765,6967064,0
+BA.US,D,20020730,000000,33.731,33.739,32.615,33.458,6482815,0
+BA.US,D,20020731,000000,33.466,33.466,32.488,33.354,5467888,0
+BA.US,D,20020801,000000,32.935,33.257,32.414,32.64,4196522,0
+BA.US,D,20020802,000000,32.64,32.822,31.408,32.012,3655758,0
+BA.US,D,20020805,000000,31.85,32.349,30.951,31.017,3916677,0
+BA.US,D,20020806,000000,31.339,32.607,31.339,31.66,3829413,0
+BA.US,D,20020807,000000,32.012,33.04,31.892,33.018,4316021,0
+BA.US,D,20020808,000000,32.935,33.416,32.333,33.339,4738281,0
+BA.US,D,20020809,000000,33.018,33.458,32.464,32.935,4192662,0
+BA.US,D,20020812,000000,32.254,32.658,31.773,32.533,3549566,0
+BA.US,D,20020813,000000,32.052,32.059,29.804,29.909,11602644,0
+BA.US,D,20020814,000000,29.587,29.594,27.392,29.199,14840254,0
+BA.US,D,20020815,000000,28.92,30.485,28.436,30.115,9345727,0
+BA.US,D,20020816,000000,30.485,30.807,30.115,30.123,5816572,0
+BA.US,D,20020819,000000,30.132,30.973,30.052,30.929,4520802,0
+BA.US,D,20020820,000000,30.982,30.982,30.31,30.429,3723104,0
+BA.US,D,20020821,000000,30.525,30.871,29.65,30.18,3731070,0
+BA.US,D,20020822,000000,30.204,31.047,29.933,30.929,3556297,0
+BA.US,D,20020823,000000,30.929,30.929,29.642,29.824,4462669,0
+BA.US,D,20020826,000000,29.824,29.941,28.801,29.636,3718495,0
+BA.US,D,20020827,000000,29.804,30.273,29.391,29.749,3553931,0
+BA.US,D,20020828,000000,29.749,30.404,29.24,30.149,5148336,0
+BA.US,D,20020829,000000,29.504,30.366,29.184,29.857,4485327,0
+BA.US,D,20020830,000000,29.664,30.282,29.482,29.781,2691371,0
+BA.US,D,20020903,000000,29.563,29.602,28.3,28.486,4434037,0
+BA.US,D,20020904,000000,28.517,29.773,28.316,29.602,3554924,0
+BA.US,D,20020905,000000,29.28,29.682,28.92,28.944,3695218,0
+BA.US,D,20020906,000000,29.384,30.243,29.353,29.892,2991627,0
+BA.US,D,20020909,000000,29.892,30.337,29.321,30.001,3891906,0
+BA.US,D,20020910,000000,29.963,30.351,29.363,29.866,3241842,0
+BA.US,D,20020911,000000,30.068,30.366,29.656,29.787,3072917,0
+BA.US,D,20020912,000000,29.626,29.808,29.199,29.28,3622520,0
+BA.US,D,20020913,000000,28.812,29.056,28.123,28.582,4457568,0
+BA.US,D,20020916,000000,28.838,30.052,28.838,29.909,4122580,0
+BA.US,D,20020917,000000,30.045,30.204,28.977,29.153,4633712,0
+BA.US,D,20020918,000000,28.992,29.84,28.928,29.536,4254651,0
+BA.US,D,20020919,000000,28.92,29.482,28.478,28.533,3874480,0
+BA.US,D,20020920,000000,28.838,29.518,28.639,29.305,6353850,0
+BA.US,D,20020923,000000,28.838,28.92,28.004,28.436,4431796,0
+BA.US,D,20020924,000000,28.214,28.676,27.834,28.085,4542837,0
+BA.US,D,20020925,000000,28.2,28.517,27.713,28.445,4526284,0
+BA.US,D,20020926,000000,28.768,29.391,28.565,29.363,2868016,0
+BA.US,D,20020927,000000,29.16,29.16,27.842,27.878,4300714,0
+BA.US,D,20020930,000000,27.634,27.971,26.671,27.418,5111114,0
+BA.US,D,20021001,000000,27.57,28.935,27.511,28.92,4206105,0
+BA.US,D,20021002,000000,28.517,28.517,27.418,27.619,3708293,0
+BA.US,D,20021003,000000,27.938,28.358,27.464,27.563,4549063,0
+BA.US,D,20021004,000000,27.57,27.57,25.666,25.712,9702875,0
+BA.US,D,20021007,000000,25.886,26.43,25.407,26.01,5436393,0
+BA.US,D,20021008,000000,26.507,26.517,25.047,25.712,5299832,0
+BA.US,D,20021009,000000,25.223,25.504,24.06,24.452,7855762,0
+BA.US,D,20021010,000000,24.34,25.466,24.085,25.183,5696195,0
+BA.US,D,20021011,000000,25.504,26.229,25.175,25.705,5082857,0
+BA.US,D,20021014,000000,24.34,25.183,24.301,24.949,6615265,0
+BA.US,D,20021015,000000,25.33,26.034,25.016,25.824,5845577,0
+BA.US,D,20021016,000000,25.833,26.126,24.316,24.503,9097377,0
+BA.US,D,20021017,000000,24.704,24.904,23.665,24.085,10674233,0
+BA.US,D,20021018,000000,23.494,23.657,22.92,23.296,8730766,0
+BA.US,D,20021021,000000,23.296,24.503,22.96,24.389,7527495,0
+BA.US,D,20021022,000000,24.085,24.325,23.739,24.211,5033434,0
+BA.US,D,20021023,000000,24.077,24.67,23.976,24.663,4182704,0
+BA.US,D,20021024,000000,24.798,25.063,23.858,24.06,5125556,0
+BA.US,D,20021025,000000,24.093,24.381,23.577,24.358,4161419,0
+BA.US,D,20021028,000000,24.436,24.739,23.053,23.279,6489664,0
+BA.US,D,20021029,000000,23.214,24.019,22.928,23.858,5094433,0
+BA.US,D,20021030,000000,23.916,24.41,23.456,24.258,3841861,0
+BA.US,D,20021031,000000,24.418,24.518,23.739,23.9,3617538,0
+BA.US,D,20021101,000000,23.932,24.621,23.748,24.418,3665467,0
+BA.US,D,20021104,000000,24.503,24.791,23.802,23.833,6122930,0
+BA.US,D,20021105,000000,23.994,25.689,23.994,25.321,5914666,0
+BA.US,D,20021106,000000,25.74,27.657,25.712,26.976,10769213,0
+BA.US,D,20021107,000000,27.136,27.234,25.793,25.938,5450960,0
+BA.US,D,20021108,000000,26.388,26.992,26.11,26.653,5288130,0
+BA.US,D,20021111,000000,26.653,26.678,24.904,25.087,4597736,0
+BA.US,D,20021112,000000,25.544,25.785,25.105,25.433,5899352,0
+BA.US,D,20021113,000000,25.407,25.922,24.798,25.24,4233492,0
+BA.US,D,20021114,000000,25.785,26.028,24.798,25.183,3916182,0
+BA.US,D,20021115,000000,25.183,25.705,24.934,25.305,3292881,0
+BA.US,D,20021118,000000,25.338,25.529,24.82,24.837,4224283,0
+BA.US,D,20021119,000000,24.92,25.424,24.596,25.223,4382376,0
+BA.US,D,20021120,000000,25.063,25.909,25.063,25.492,4245195,0
+BA.US,D,20021121,000000,25.868,26.523,25.722,26.058,6548792,0
+BA.US,D,20021122,000000,26.379,27.657,26.347,27.312,6826643,0
+BA.US,D,20021125,000000,26.949,27.464,26.671,26.904,3948918,0
+BA.US,D,20021126,000000,27.07,27.351,26.719,27.047,3867630,0
+BA.US,D,20021127,000000,27.312,28.228,27.194,28.129,4735666,0
+BA.US,D,20021129,000000,28.138,28.138,27.15,27.351,3034823,0
+BA.US,D,20021202,000000,27.796,28.021,27.07,27.392,3096318,0
+BA.US,D,20021203,000000,27.511,27.713,27.159,27.503,3530399,0
+BA.US,D,20021204,000000,27.126,27.619,26.958,27.255,3298611,0
+BA.US,D,20021205,000000,27.11,27.119,26.051,26.475,4767782,0
+BA.US,D,20021206,000000,26.028,27.11,25.893,26.83,4626741,0
+BA.US,D,20021209,000000,26.211,26.71,25.955,26.028,3671941,0
+BA.US,D,20021210,000000,25.987,26.186,25.705,25.909,3852692,0
+BA.US,D,20021211,000000,25.747,26.22,25.504,26.134,4107640,0
+BA.US,D,20021212,000000,25.705,26.11,25.544,25.747,3293129,0
+BA.US,D,20021213,000000,25.747,25.747,25.223,25.223,2830669,0
+BA.US,D,20021216,000000,25.119,25.785,25.105,25.642,3852569,0
+BA.US,D,20021217,000000,25.756,26.308,25.575,25.585,2647427,0
+BA.US,D,20021218,000000,25.52,26.11,25.24,25.722,2709172,0
+BA.US,D,20021219,000000,25.492,26.093,25.492,25.909,3304457,0
+BA.US,D,20021220,000000,26.449,26.449,25.938,26.277,5188169,0
+BA.US,D,20021223,000000,26.277,26.47,26.028,26.339,2742782,0
+BA.US,D,20021224,000000,26.43,26.591,26.134,26.229,1350661,0
+BA.US,D,20021226,000000,26.388,26.735,26.126,26.211,1805036,0
+BA.US,D,20021227,000000,26.43,26.583,25.817,25.969,2069690,0
+BA.US,D,20021230,000000,25.969,26.507,25.969,26.43,2795068,0
+BA.US,D,20021231,000000,26.247,26.615,26.084,26.499,2604853,0
+BA.US,D,20030102,000000,26.507,27.249,26.507,27.217,2642198,0
+BA.US,D,20030103,000000,27.392,27.666,27.226,27.457,2862163,0
+BA.US,D,20030106,000000,27.351,27.763,27.279,27.418,2780127,0
+BA.US,D,20030107,000000,27.41,27.418,26.532,26.751,3695963,0
+BA.US,D,20030108,000000,26.806,26.91,26.532,26.91,3808498,0
+BA.US,D,20030109,000000,27.11,27.351,26.806,27.234,3941325,0
+BA.US,D,20030110,000000,27.241,27.392,26.857,27.194,3841237,0
+BA.US,D,20030113,000000,27.435,27.787,27.11,27.555,3785470,0
+BA.US,D,20030114,000000,27.435,27.503,27.168,27.435,2319783,0
+BA.US,D,20030115,000000,27.351,27.629,26.71,26.79,2750746,0
+BA.US,D,20030116,000000,27.15,27.503,26.735,26.88,2987396,0
+BA.US,D,20030117,000000,26.79,27.097,26.532,26.743,2533150,0
+BA.US,D,20030121,000000,26.743,26.758,25.922,26.028,3003329,0
+BA.US,D,20030122,000000,25.747,26.268,25.512,25.529,3920286,0
+BA.US,D,20030123,000000,25.544,25.922,25.529,25.585,3021132,0
+BA.US,D,20030124,000000,25.382,25.585,24.904,24.912,3074906,0
+BA.US,D,20030127,000000,24.912,25.105,24.579,24.596,2956399,0
+BA.US,D,20030128,000000,24.695,25.345,24.57,25.264,3000217,0
+BA.US,D,20030129,000000,25.273,25.273,24.503,24.588,3475005,0
+BA.US,D,20030130,000000,24.316,25.145,24.258,24.628,4673299,0
+BA.US,D,20030131,000000,25.207,25.886,25.063,25.375,4588273,0
+BA.US,D,20030203,000000,24.82,25.305,24.527,24.989,5003806,0
+BA.US,D,20030204,000000,24.739,25.24,24.503,25.095,3836136,0
+BA.US,D,20030205,000000,24.957,25.407,24.534,24.638,3826798,0
+BA.US,D,20030206,000000,24.628,24.88,24.366,24.543,2772907,0
+BA.US,D,20030207,000000,24.621,24.82,24.019,24.099,2857060,0
+BA.US,D,20030210,000000,24.181,24.485,24.011,24.316,2834404,0
+BA.US,D,20030211,000000,24.316,24.511,23.756,23.969,3401433,0
+BA.US,D,20030212,000000,23.94,24.011,23.586,23.802,3142008,0
+BA.US,D,20030213,000000,23.665,23.948,23.214,23.698,3555422,0
+BA.US,D,20030214,000000,23.657,24.478,23.641,24.218,3765800,0
+BA.US,D,20030218,000000,24.503,24.739,24.002,24.099,3286909,0
+BA.US,D,20030219,000000,24.099,24.244,23.77,24.244,2707679,0
+BA.US,D,20030220,000000,24.244,24.258,22.652,23.434,8865338,0
+BA.US,D,20030221,000000,23.296,23.811,23.053,23.811,5636814,0
+BA.US,D,20030224,000000,23.523,23.811,22.814,22.883,5404525,0
+BA.US,D,20030225,000000,22.844,22.893,22.483,22.645,5984998,0
+BA.US,D,20030226,000000,22.782,22.893,22.204,22.365,4780602,0
+BA.US,D,20030227,000000,22.583,22.742,22.218,22.45,3793436,0
+BA.US,D,20030228,000000,22.491,22.591,21.882,22.14,4926007,0
+BA.US,D,20030303,000000,22.253,22.332,21.705,21.777,5063186,0
+BA.US,D,20030304,000000,21.769,22.348,21.617,22.049,6783695,0
+BA.US,D,20030305,000000,22.049,22.049,21.312,21.48,6588878,0
+BA.US,D,20030306,000000,21.368,21.447,20.886,21.016,5598967,0
+BA.US,D,20030307,000000,20.726,20.839,20.405,20.756,7915890,0
+BA.US,D,20030310,000000,20.646,21.047,20.456,20.498,4612178,0
+BA.US,D,20030311,000000,20.589,20.756,20.17,20.261,4216811,0
+BA.US,D,20030312,000000,20.203,20.405,19.867,20.203,5333447,0
+BA.US,D,20030313,000000,20.498,20.498,20.001,20.365,8086929,0
+BA.US,D,20030314,000000,20.283,21.086,20.229,20.523,8067758,0
+BA.US,D,20030317,000000,20.482,21.762,20.339,21.608,7268814,0
+BA.US,D,20030318,000000,21.987,22.83,21.689,22.356,7429773,0
+BA.US,D,20030319,000000,22.412,22.774,22.13,22.45,4412005,0
+BA.US,D,20030320,000000,22.412,22.619,21.987,22.348,4635083,0
+BA.US,D,20030321,000000,22.685,22.694,21.697,22.574,8128134,0
+BA.US,D,20030324,000000,22.332,22.332,21.641,21.713,4610683,0
+BA.US,D,20030325,000000,21.891,22.212,21.554,21.987,4872229,0
+BA.US,D,20030326,000000,21.987,21.996,21.055,21.209,7225370,0
+BA.US,D,20030327,000000,21.209,21.336,20.807,21.305,5425563,0
+BA.US,D,20030328,000000,21.127,21.127,20.878,20.966,3778871,0
+BA.US,D,20030331,000000,20.558,20.558,19.963,20.13,6990590,0
+BA.US,D,20030401,000000,20.38,20.854,20.292,20.619,7053328,0
+BA.US,D,20030402,000000,20.87,21.496,20.807,21.417,6043883,0
+BA.US,D,20030403,000000,21.641,21.769,21.233,21.328,4343411,0
+BA.US,D,20030404,000000,21.521,21.568,20.966,21.287,4297480,0
+BA.US,D,20030407,000000,21.769,22.332,21.769,22.01,6143596,0
+BA.US,D,20030408,000000,21.811,22.265,21.617,21.98,4921899,0
+BA.US,D,20030409,000000,21.98,22.535,21.948,22.075,5071027,0
+BA.US,D,20030410,000000,22.075,22.075,21.224,21.762,6160397,0
+BA.US,D,20030411,000000,21.762,21.769,20.646,21.262,6150314,0
+BA.US,D,20030414,000000,21.269,21.891,21.168,21.891,4455697,0
+BA.US,D,20030415,000000,21.608,21.921,21.328,21.921,5175096,0
+BA.US,D,20030416,000000,21.98,22.058,21.336,21.401,4157803,0
+BA.US,D,20030417,000000,21.401,21.465,20.91,21.409,5565860,0
+BA.US,D,20030421,000000,21.409,21.777,21.409,21.512,4408521,0
+BA.US,D,20030422,000000,21.368,22.34,21.36,22.332,7983731,0
+BA.US,D,20030423,000000,22.491,23.013,22.212,22.604,11347198,0
+BA.US,D,20030424,000000,22.443,22.844,22.106,22.197,6446216,0
+BA.US,D,20030425,000000,22.356,22.373,21.818,21.841,4731184,0
+BA.US,D,20030428,000000,21.287,22.058,21.278,21.996,6839838,0
+BA.US,D,20030429,000000,21.996,22.365,21.996,22.299,5378505,0
+BA.US,D,20030430,000000,22.01,22.188,21.873,21.913,6852165,0
+BA.US,D,20030501,000000,21.825,21.93,21.689,21.777,4011288,0
+BA.US,D,20030502,000000,22.13,23.113,22.084,22.99,7070012,0
+BA.US,D,20030505,000000,22.373,22.806,22.049,22.188,8765126,0
+BA.US,D,20030506,000000,22.092,22.701,22.01,22.604,6797268,0
+BA.US,D,20030507,000000,22.604,23.273,22.535,22.798,5810593,0
+BA.US,D,20030508,000000,22.491,22.824,22.443,22.604,3656626,0
+BA.US,D,20030509,000000,22.937,23.376,22.734,23.376,5145721,0
+BA.US,D,20030512,000000,23.214,24.085,23.158,23.955,6321235,0
+BA.US,D,20030513,000000,23.924,23.924,23.531,23.739,4701310,0
+BA.US,D,20030514,000000,23.858,23.962,23.401,23.69,4266853,0
+BA.US,D,20030515,000000,23.739,24.301,23.698,24.227,5818809,0
+BA.US,D,20030516,000000,24.381,24.712,24.181,24.436,6501863,0
+BA.US,D,20030519,000000,24.139,24.147,23.257,23.352,5636442,0
+BA.US,D,20030520,000000,23.434,23.494,22.99,23.24,4693464,0
+BA.US,D,20030521,000000,23.134,23.538,22.937,23.134,4044149,0
+BA.US,D,20030522,000000,23.134,23.494,23.105,23.376,3108147,0
+BA.US,D,20030523,000000,23.311,24.588,23.105,24.093,7179314,0
+BA.US,D,20030527,000000,24.093,24.099,23.623,24.019,5786319,0
+BA.US,D,20030528,000000,24.06,24.621,24.019,24.404,5502866,0
+BA.US,D,20030529,000000,24.41,24.791,23.948,24.06,4480346,0
+BA.US,D,20030530,000000,24.258,24.791,24.218,24.638,5257880,0
+BA.US,D,20030602,000000,24.983,26.084,24.904,25.673,9146425,0
+BA.US,D,20030603,000000,25.673,25.824,25.466,25.793,5457182,0
+BA.US,D,20030604,000000,25.8,27.026,25.785,26.949,9252612,0
+BA.US,D,20030605,000000,26.949,27.271,26.719,27.053,5764659,0
+BA.US,D,20030606,000000,27.435,28.26,27.271,28.004,8493501,0
+BA.US,D,20030609,000000,27.634,27.878,26.371,26.645,7456912,0
+BA.US,D,20030610,000000,27.159,28.308,26.91,27.563,7749954,0
+BA.US,D,20030611,000000,27.563,28.436,27.312,28.436,6563979,0
+BA.US,D,20030612,000000,28.838,28.838,28.06,28.717,6118820,0
+BA.US,D,20030613,000000,28.717,28.869,28.138,28.39,6252269,0
+BA.US,D,20030616,000000,28.639,29.272,28.436,29.248,5529011,0
+BA.US,D,20030617,000000,29.255,30.01,28.54,29.037,7215783,0
+BA.US,D,20030618,000000,28.92,28.928,28.323,28.787,10154879,0
+BA.US,D,20030619,000000,28.478,28.693,28.2,28.517,5851058,0
+BA.US,D,20030620,000000,28.517,28.787,28.275,28.54,7317987,0
+BA.US,D,20030623,000000,28.2,28.275,27.592,27.682,6085086,0
+BA.US,D,20030624,000000,27.602,28.2,27.57,27.713,5070281,0
+BA.US,D,20030625,000000,27.745,28.237,27.511,27.642,2940961,0
+BA.US,D,20030626,000000,27.489,28.021,27.41,27.634,3487078,0
+BA.US,D,20030627,000000,27.555,27.954,27.473,27.489,2957769,0
+BA.US,D,20030630,000000,27.753,27.938,27.351,27.57,5918276,0
+BA.US,D,20030701,000000,27.392,27.915,27.234,27.834,7023706,0
+BA.US,D,20030702,000000,27.649,28.06,27.511,27.954,4973310,0
+BA.US,D,20030703,000000,27.555,27.842,27.495,27.779,2805273,0
+BA.US,D,20030707,000000,28.021,28.275,27.883,28.123,4564621,0
+BA.US,D,20030708,000000,28.214,28.275,27.619,28.107,3888292,0
+BA.US,D,20030709,000000,28.107,28.557,27.818,28.3,4297230,0
+BA.US,D,20030710,000000,27.98,28.237,27.722,27.869,2617800,0
+BA.US,D,20030711,000000,27.889,28.26,27.842,28.26,2600120,0
+BA.US,D,20030714,000000,28.436,28.462,27.713,27.779,5122191,0
+BA.US,D,20030715,000000,26.871,27.351,26.507,26.863,11554095,0
+BA.US,D,20030716,000000,26.83,27.261,26.567,26.822,4595369,0
+BA.US,D,20030717,000000,26.629,26.958,25.8,26.645,4372545,0
+BA.US,D,20030718,000000,26.678,26.79,26.126,26.79,5026341,0
+BA.US,D,20030721,000000,26.507,26.507,25.817,25.987,5585404,0
+BA.US,D,20030722,000000,25.868,26.308,25.868,26.161,5537975,0
+BA.US,D,20030723,000000,25.899,26.71,25.504,26.261,5977653,0
+BA.US,D,20030724,000000,26.186,26.388,25.859,25.868,7245037,0
+BA.US,D,20030725,000000,25.032,26.325,25.032,26.254,5254394,0
+BA.US,D,20030728,000000,26.254,26.499,26.11,26.325,4140376,0
+BA.US,D,20030729,000000,26.325,26.405,25.705,25.747,4351130,0
+BA.US,D,20030730,000000,25.705,26.152,25.705,26.126,4039792,0
+BA.US,D,20030731,000000,26.201,26.83,26.201,26.607,6492897,0
+BA.US,D,20030801,000000,26.277,26.507,26.01,26.042,4410012,0
+BA.US,D,20030804,000000,25.868,26.229,25.666,25.886,4022615,0
+BA.US,D,20030805,000000,25.673,25.85,25.08,25.08,4870607,0
+BA.US,D,20030806,000000,25.105,25.914,24.904,25.634,4009294,0
+BA.US,D,20030807,000000,25.483,25.689,25.183,25.65,2071313,0
+BA.US,D,20030808,000000,25.65,26.134,25.642,25.909,3425085,0
+BA.US,D,20030811,000000,26.028,26.146,25.476,25.886,2696725,0
+BA.US,D,20030812,000000,25.8,26.201,25.756,26.194,2638463,0
+BA.US,D,20030813,000000,26.058,26.293,25.893,26.01,2296501,0
+BA.US,D,20030814,000000,26.11,26.549,25.8,26.491,2833907,0
+BA.US,D,20030815,000000,26.629,26.629,26.238,26.464,1978569,0
+BA.US,D,20030818,000000,26.591,27.038,26.507,26.976,3718121,0
+BA.US,D,20030819,000000,27.018,27.592,26.933,27.577,5668682,0
+BA.US,D,20030820,000000,27.577,27.818,27.288,27.602,3813106,0
+BA.US,D,20030821,000000,27.713,28.316,27.698,28.069,4869858,0
+BA.US,D,20030822,000000,28.639,29.144,28.493,28.662,7992199,0
+BA.US,D,20030825,000000,28.654,28.717,28.221,28.358,3704930,0
+BA.US,D,20030826,000000,28.275,28.759,28.208,28.685,4223660,0
+BA.US,D,20030827,000000,28.639,29.112,28.39,29.031,4759192,0
+BA.US,D,20030828,000000,29.031,29.781,28.935,29.705,4978415,0
+BA.US,D,20030829,000000,29.65,30.094,29.384,30.036,3462055,0
+BA.US,D,20030902,000000,29.956,30.31,29.919,30.273,3674430,0
+BA.US,D,20030903,000000,30.366,31.249,30.132,30.822,6146208,0
+BA.US,D,20030904,000000,30.822,31.137,30.36,30.437,3935102,0
+BA.US,D,20030905,000000,30.437,30.437,29.563,29.849,4904595,0
+BA.US,D,20030908,000000,30.085,30.196,29.513,29.689,5733414,0
+BA.US,D,20030909,000000,29.518,29.65,29.13,29.184,4307435,0
+BA.US,D,20030910,000000,29.065,29.313,28.381,28.615,5052853,0
+BA.US,D,20030911,000000,28.615,28.999,28.237,28.693,4881562,0
+BA.US,D,20030912,000000,28.693,28.92,28.493,28.646,4329971,0
+BA.US,D,20030915,000000,28.445,28.646,28.284,28.517,2786475,0
+BA.US,D,20030916,000000,28.517,28.878,28.517,28.768,3793064,0
+BA.US,D,20030917,000000,28.693,28.801,28.462,28.462,1986283,0
+BA.US,D,20030918,000000,28.662,29.191,28.501,29.031,4200133,0
+BA.US,D,20030919,000000,29.031,29.399,28.654,28.75,4335321,0
+BA.US,D,20030922,000000,28.478,28.478,27.889,28.028,3587038,0
+BA.US,D,20030923,000000,28.028,28.372,27.52,28.237,4177848,0
+BA.US,D,20030924,000000,28.035,28.182,27.41,27.473,3772275,0
+BA.US,D,20030925,000000,27.279,27.706,27.047,27.119,3803646,0
+BA.US,D,20030926,000000,27.168,27.619,27.07,27.321,3786837,0
+BA.US,D,20030929,000000,27.321,27.996,27.321,27.673,4199880,0
+BA.US,D,20030930,000000,27.435,27.796,27.226,27.577,3411393,0
+BA.US,D,20031001,000000,27.713,28.405,27.634,28.39,3315539,0
+BA.US,D,20031002,000000,28.115,28.47,27.961,28.381,2912082,0
+BA.US,D,20031003,000000,28.795,29.176,28.582,28.801,4376778,0
+BA.US,D,20031006,000000,28.599,28.853,28.323,28.768,2656516,0
+BA.US,D,20031007,000000,28.768,29.153,28.54,29.056,2724856,0
+BA.US,D,20031008,000000,28.838,29.272,28.717,29.144,2796932,0
+BA.US,D,20031009,000000,29.602,29.933,29.368,29.554,4520183,0
+BA.US,D,20031010,000000,29.723,29.919,29.626,29.682,3206613,0
+BA.US,D,20031013,000000,29.689,29.963,29.642,29.963,2689627,0
+BA.US,D,20031014,000000,29.723,29.909,29.58,29.84,3577460,0
+BA.US,D,20031015,000000,29.656,29.795,29.407,29.723,3504008,0
+BA.US,D,20031016,000000,29.563,30.267,29.489,30.085,3545211,0
+BA.US,D,20031017,000000,30.123,30.328,29.875,29.919,2674563,0
+BA.US,D,20031020,000000,29.765,30.214,29.656,29.941,2374802,0
+BA.US,D,20031021,000000,29.926,29.926,29.176,29.399,2880837,0
+BA.US,D,20031022,000000,29.08,29.231,28.886,29.046,2653277,0
+BA.US,D,20031023,000000,29.046,29.046,28.533,28.869,2870382,0
+BA.US,D,20031024,000000,28.478,29.144,28.478,29.144,2494806,0
+BA.US,D,20031027,000000,29.139,29.313,28.853,28.953,1898273,0
+BA.US,D,20031028,000000,28.953,29.226,28.366,28.953,4712882,0
+BA.US,D,20031029,000000,29.926,31.249,29.804,30.929,10109066,0
+BA.US,D,20031030,000000,31.331,31.5,31.073,31.144,7079472,0
+BA.US,D,20031031,000000,31.249,31.331,30.612,30.922,3779369,0
+BA.US,D,20031103,000000,30.957,31.528,30.957,31.255,3264256,0
+BA.US,D,20031104,000000,31.064,31.375,30.937,31.112,2682925,0
+BA.US,D,20031105,000000,31.289,31.297,30.775,31.01,3289025,0
+BA.US,D,20031106,000000,30.815,31.368,30.815,31.241,3646169,0
+BA.US,D,20031107,000000,31.491,31.514,31.096,31.249,3226654,0
+BA.US,D,20031110,000000,31.331,31.331,30.837,31.193,2817720,0
+BA.US,D,20031111,000000,31.01,31.159,30.576,30.783,2957769,0
+BA.US,D,20031112,000000,30.638,31.561,30.604,31.383,3624512,0
+BA.US,D,20031113,000000,31.339,32.254,31.339,32.052,5037918,0
+BA.US,D,20031114,000000,32.118,32.125,31.306,31.528,2352646,0
+BA.US,D,20031117,000000,31.331,32.109,31.249,31.924,4222041,0
+BA.US,D,20031118,000000,31.528,31.865,30.937,31.193,6643152,0
+BA.US,D,20031119,000000,31.01,31.826,30.951,31.653,3039929,0
+BA.US,D,20031120,000000,31.408,31.79,31.255,31.611,3254916,0
+BA.US,D,20031121,000000,31.611,31.711,30.929,31.218,3477618,0
+BA.US,D,20031124,000000,31.368,31.368,30.542,31.241,7705260,0
+BA.US,D,20031125,000000,31.064,31.249,30.686,30.734,4751972,0
+BA.US,D,20031126,000000,30.686,30.829,30.214,30.751,4333459,0
+BA.US,D,20031128,000000,30.829,31.128,30.719,30.837,1507018,0
+BA.US,D,20031201,000000,30.204,31.073,30.204,30.542,8911272,0
+BA.US,D,20031202,000000,30.525,30.905,30.204,30.387,7839828,0
+BA.US,D,20031203,000000,30.429,31.073,30.243,30.943,4709026,0
+BA.US,D,20031204,000000,30.943,31.491,30.807,31.416,3849457,0
+BA.US,D,20031205,000000,31.218,31.28,30.419,30.525,5383859,0
+BA.US,D,20031208,000000,30.67,31.426,30.647,31.426,3680031,0
+BA.US,D,20031209,000000,31.368,31.426,30.647,30.991,4160913,0
+BA.US,D,20031210,000000,30.929,31.331,30.758,31.225,3959252,0
+BA.US,D,20031211,000000,31.249,31.819,31.249,31.782,3806012,0
+BA.US,D,20031212,000000,31.719,31.719,31.249,31.628,3247198,0
+BA.US,D,20031215,000000,31.917,32.028,31.491,31.491,3434173,0
+BA.US,D,20031216,000000,31.466,32.125,31.466,32.077,3517328,0
+BA.US,D,20031217,000000,32.109,33.009,32.109,32.822,6889755,0
+BA.US,D,20031218,000000,32.919,33.24,32.687,33.217,3913192,0
+BA.US,D,20031219,000000,33.521,33.698,33.056,33.321,7367157,0
+BA.US,D,20031222,000000,33.33,33.644,33.17,33.416,3447991,0
+BA.US,D,20031223,000000,33.512,33.739,33.466,33.691,2647921,0
+BA.US,D,20031224,000000,33.416,33.627,33.17,33.224,1669718,0
+BA.US,D,20031226,000000,33.339,33.466,33.217,33.313,626035,0
+BA.US,D,20031229,000000,33.37,33.765,33.234,33.739,2328869,0
+BA.US,D,20031230,000000,34.259,34.838,33.875,33.962,6082221,0
+BA.US,D,20031231,000000,34.183,34.19,33.651,33.853,3028103,0
+BA.US,D,20040102,000000,34.141,34.3,33.506,33.731,3917799,0
+BA.US,D,20040105,000000,33.9,34.205,33.691,33.794,5123186,0
+BA.US,D,20040106,000000,33.739,33.739,33.313,33.682,3131799,0
+BA.US,D,20040107,000000,33.682,34.259,33.492,33.962,5252283,0
+BA.US,D,20040108,000000,34.141,34.654,33.949,34.429,3933109,0
+BA.US,D,20040109,000000,34.382,35.772,34.174,34.25,5080118,0
+BA.US,D,20040112,000000,34.25,34.25,33.78,34.068,3048891,0
+BA.US,D,20040113,000000,33.98,34.116,33.416,33.932,2967228,0
+BA.US,D,20040114,000000,34.222,34.784,34.19,34.629,3694718,0
+BA.US,D,20040115,000000,34.704,34.863,34.307,34.576,2929761,0
+BA.US,D,20040116,000000,34.902,35.356,34.589,35.356,3291511,0
+BA.US,D,20040120,000000,35.787,35.917,34.527,34.688,6228743,0
+BA.US,D,20040121,000000,34.727,35.201,34.462,35.025,4463293,0
+BA.US,D,20040122,000000,34.863,35.045,34.444,34.462,3226407,0
+BA.US,D,20040123,000000,34.42,34.607,33.45,33.618,4969448,0
+BA.US,D,20040126,000000,33.618,34.174,33.458,34.091,3569613,0
+BA.US,D,20040127,000000,33.98,34.222,33.458,33.691,2628880,0
+BA.US,D,20040128,000000,33.698,34.222,33.339,33.37,4397439,0
+BA.US,D,20040129,000000,34.141,34.284,33.739,33.98,4157308,0
+BA.US,D,20040130,000000,33.739,33.853,33.354,33.537,3297365,0
+BA.US,D,20040202,000000,33.473,34.615,33.416,34.174,4066186,0
+BA.US,D,20040203,000000,34.174,34.928,33.908,34.623,4731307,0
+BA.US,D,20040204,000000,34.623,35.548,34.582,34.996,6742116,0
+BA.US,D,20040205,000000,35.045,35.709,35.011,35.634,4239099,0
+BA.US,D,20040206,000000,35.634,36.164,35.339,35.627,6071517,0
+BA.US,D,20040209,000000,35.507,35.627,35.122,35.313,3787831,0
+BA.US,D,20040210,000000,35.201,35.264,34.945,35.163,3487953,0
+BA.US,D,20040211,000000,35.025,35.835,34.801,35.74,3916303,0
+BA.US,D,20040212,000000,35.586,35.731,35.362,35.642,2238616,0
+BA.US,D,20040213,000000,35.507,35.877,35.482,35.709,2409904,0
+BA.US,D,20040217,000000,35.709,35.947,35.659,35.827,2615557,0
+BA.US,D,20040218,000000,36.069,36.231,35.65,35.819,3687998,0
+BA.US,D,20040219,000000,36.069,36.116,35.667,35.763,4367191,0
+BA.US,D,20040220,000000,35.869,36.102,35.586,35.618,4079501,0
+BA.US,D,20040223,000000,35.78,35.802,34.615,35.04,5028454,0
+BA.US,D,20040224,000000,34.784,35.132,34.462,34.719,3917173,0
+BA.US,D,20040225,000000,34.719,35.392,34.615,35.201,3833646,0
+BA.US,D,20040226,000000,34.542,35.122,33.716,34.091,8886499,0
+BA.US,D,20040227,000000,34.259,35.001,34.259,34.838,8404743,0
+BA.US,D,20040301,000000,34.847,35.242,34.542,35.163,3264004,0
+BA.US,D,20040302,000000,34.986,35.232,34.527,34.809,3539360,0
+BA.US,D,20040303,000000,34.598,34.863,34.512,34.589,3533388,0
+BA.US,D,20040304,000000,34.436,34.542,33.916,34.244,3016774,0
+BA.US,D,20040305,000000,34.183,34.462,33.853,34.317,3938463,0
+BA.US,D,20040308,000000,34.317,34.42,34.061,34.075,3178728,0
+BA.US,D,20040309,000000,33.9,34.3,33.264,33.483,4433911,0
+BA.US,D,20040310,000000,33.537,33.537,32.717,33.033,4662968,0
+BA.US,D,20040311,000000,32.935,33.033,32.187,32.254,3875725,0
+BA.US,D,20040312,000000,32.196,32.447,31.225,32.372,5725197,0
+BA.US,D,20040315,000000,32.092,32.502,31.676,31.955,3879080,0
+BA.US,D,20040316,000000,31.315,31.806,31.315,31.66,4532758,0
+BA.US,D,20040317,000000,31.773,32.044,31.711,31.972,3213958,0
+BA.US,D,20040318,000000,31.932,32.077,31.569,31.909,2928886,0
+BA.US,D,20040319,000000,31.909,32.173,31.628,31.676,3401433,0
+BA.US,D,20040322,000000,30.871,31.249,30.559,31.073,5571709,0
+BA.US,D,20040323,000000,31.271,32.044,31.271,31.416,4351881,0
+BA.US,D,20040324,000000,31.112,31.544,30.801,31.353,4209218,0
+BA.US,D,20040325,000000,31.528,32.052,31.408,31.909,2521200,0
+BA.US,D,20040326,000000,31.745,31.945,31.408,31.611,4471386,0
+BA.US,D,20040329,000000,31.972,32.148,31.811,32.077,2633112,0
+BA.US,D,20040330,000000,31.972,32.48,31.892,32.397,3062086,0
+BA.US,D,20040331,000000,32.533,33.217,32.388,32.992,4241585,0
+BA.US,D,20040401,000000,32.992,33.152,32.615,32.75,2876604,0
+BA.US,D,20040402,000000,33.018,33.771,32.976,33.611,4078758,0
+BA.US,D,20040405,000000,33.618,34.205,33.618,34.174,2944575,0
+BA.US,D,20040406,000000,34.022,34.061,33.828,34.029,2396339,0
+BA.US,D,20040407,000000,33.866,34.029,33.348,33.545,3541980,0
+BA.US,D,20040408,000000,33.698,33.925,33.096,33.217,2678925,0
+BA.US,D,20040412,000000,33.5,33.89,33.416,33.86,1999481,0
+BA.US,D,20040413,000000,33.875,34.222,33.483,33.562,3052380,0
+BA.US,D,20040414,000000,33.521,33.658,33.273,33.392,2074918,0
+BA.US,D,20040415,000000,33.618,33.765,33.026,33.362,1887446,0
+BA.US,D,20040416,000000,33.765,33.932,33.257,33.339,3267861,0
+BA.US,D,20040419,000000,33.442,33.506,33.25,33.33,1634242,0
+BA.US,D,20040420,000000,33.313,33.5,32.573,32.573,2851958,0
+BA.US,D,20040421,000000,32.524,33.111,32.38,32.815,2660872,0
+BA.US,D,20040422,000000,33.5,34.244,33.217,33.955,4460556,0
+BA.US,D,20040423,000000,33.866,34.344,33.636,34.098,2770543,0
+BA.US,D,20040426,000000,34.663,34.945,34.485,34.734,4121831,0
+BA.US,D,20040427,000000,34.734,35.348,34.734,34.986,3600110,0
+BA.US,D,20040428,000000,35.386,36.069,34.986,35.37,7528989,0
+BA.US,D,20040429,000000,35.37,35.465,34.598,34.742,3093333,0
+BA.US,D,20040430,000000,34.742,34.767,34.222,34.293,3330103,0
+BA.US,D,20040503,000000,34.742,35.348,34.704,35.011,3494174,0
+BA.US,D,20040504,000000,35.011,35.069,34.55,34.767,4012405,0
+BA.US,D,20040505,000000,34.646,35.416,34.542,35.154,3135909,0
+BA.US,D,20040506,000000,35.087,35.586,34.945,35.29,4234241,0
+BA.US,D,20040507,000000,35.025,35.386,34.792,34.863,2818219,0
+BA.US,D,20040510,000000,34.542,34.767,33.971,34.213,4564749,0
+BA.US,D,20040511,000000,34.141,34.832,34.068,34.688,4135401,0
+BA.US,D,20040512,000000,34.704,35.011,34.3,35.011,3439896,0
+BA.US,D,20040513,000000,35.045,35.215,34.688,35.04,2500037,0
+BA.US,D,20040514,000000,34.623,35.017,34.503,34.893,3373552,0
+BA.US,D,20040517,000000,34.3,35.032,34.133,34.326,3055491,0
+BA.US,D,20040518,000000,34.412,34.704,34.3,34.559,1838896,0
+BA.US,D,20040519,000000,34.623,35.433,34.576,34.847,3755471,0
+BA.US,D,20040520,000000,34.654,34.719,34.344,34.478,2839013,0
+BA.US,D,20040521,000000,34.663,34.911,34.542,34.863,3103416,0
+BA.US,D,20040524,000000,35.523,35.827,35.362,35.794,4734918,0
+BA.US,D,20040525,000000,35.787,36.085,35.548,35.908,4966585,0
+BA.US,D,20040526,000000,35.627,36.133,35.449,35.956,4273453,0
+BA.US,D,20040527,000000,36.148,37.451,36.076,37.113,8329926,0
+BA.US,D,20040528,000000,36.95,37.353,36.51,36.79,6627093,0
+BA.US,D,20040601,000000,36.874,37.195,36.558,36.857,5242446,0
+BA.US,D,20040602,000000,37.931,37.931,36.874,37.553,5123063,0
+BA.US,D,20040603,000000,37.315,37.477,37.033,37.033,2941712,0
+BA.US,D,20040604,000000,37.195,37.779,37.113,37.676,3526292,0
+BA.US,D,20040607,000000,38.156,38.88,38.131,38.662,7183790,0
+BA.US,D,20040608,000000,38.559,38.662,38.254,38.63,4561638,0
+BA.US,D,20040609,000000,38.63,39.217,38.599,39.087,4158304,0
+BA.US,D,20040610,000000,39.056,39.227,38.91,39.164,3152586,0
+BA.US,D,20040614,000000,38.96,39.344,38.857,39.227,5008414,0
+BA.US,D,20040615,000000,40.085,40.085,39.281,39.564,8693799,0
+BA.US,D,20040616,000000,39.74,40.164,39.613,40.085,4195275,0
+BA.US,D,20040617,000000,39.829,39.916,39.638,39.74,4407275,0
+BA.US,D,20040618,000000,39.622,40.127,39.555,40.006,5062316,0
+BA.US,D,20040621,000000,39.882,40.101,39.74,39.765,2920548,0
+BA.US,D,20040622,000000,39.647,39.997,39.629,39.899,3287281,0
+BA.US,D,20040623,000000,39.765,40.767,39.68,40.701,4430555,0
+BA.US,D,20040624,000000,40.375,40.794,40.254,40.444,3066447,0
+BA.US,D,20040625,000000,40.504,41.249,40.487,41.209,5538594,0
+BA.US,D,20040628,000000,41.209,41.363,40.247,40.334,3692730,0
+BA.US,D,20040629,000000,40.157,40.726,40.022,40.576,3893276,0
+BA.US,D,20040630,000000,40.576,41.153,40.504,41.038,3351138,0
+BA.US,D,20040701,000000,40.247,40.591,39.82,40.085,4421218,0
+BA.US,D,20040702,000000,40.085,40.085,39.236,39.781,3511355,0
+BA.US,D,20040706,000000,40.085,40.254,39.419,39.613,4984639,0
+BA.US,D,20040707,000000,39.806,40.029,39.465,39.672,3587294,0
+BA.US,D,20040708,000000,39.672,40.384,39.217,40.142,4402044,0
+BA.US,D,20040709,000000,40.118,40.367,40.067,40.197,2929263,0
+BA.US,D,20040712,000000,40.127,40.409,39.965,40.327,3669076,0
+BA.US,D,20040713,000000,40.327,40.461,40.101,40.375,2554438,0
+BA.US,D,20040714,000000,40.375,40.687,39.48,39.622,3500024,0
+BA.US,D,20040715,000000,39.444,39.74,38.832,39.473,4398809,0
+BA.US,D,20040716,000000,39.843,39.851,39.361,39.465,2727595,0
+BA.US,D,20040719,000000,39.647,39.79,38.944,39.094,3293754,0
+BA.US,D,20040720,000000,39.102,39.25,38.808,39.172,3008681,0
+BA.US,D,20040721,000000,39.12,39.436,38.333,38.333,3959378,0
+BA.US,D,20040722,000000,38.333,38.584,37.272,37.996,8103986,0
+BA.US,D,20040723,000000,38.002,38.063,37.442,37.802,3616915,0
+BA.US,D,20040726,000000,37.837,38.094,37.668,37.755,2786600,0
+BA.US,D,20040727,000000,38.037,38.84,37.845,38.736,3708788,0
+BA.US,D,20040728,000000,39.155,39.981,38.969,39.369,5218917,0
+BA.US,D,20040729,000000,39.68,40.127,39.53,39.908,3592267,0
+BA.US,D,20040730,000000,40.085,41.171,39.957,40.767,6030436,0
+BA.US,D,20040802,000000,40.327,41.009,40.293,40.896,3009055,0
+BA.US,D,20040803,000000,40.922,41.34,40.656,40.775,4329596,0
+BA.US,D,20040804,000000,40.647,41.009,40.409,40.972,4449227,0
+BA.US,D,20040805,000000,40.972,41.114,40.164,40.173,3563139,0
+BA.US,D,20040806,000000,40.142,40.142,38.775,38.824,4564873,0
+BA.US,D,20040809,000000,39.2,39.315,38.927,39.172,2966358,0
+BA.US,D,20040810,000000,38.969,39.851,38.969,39.851,4412876,0
+BA.US,D,20040811,000000,39.564,39.997,38.984,39.908,3721232,0
+BA.US,D,20040812,000000,39.715,39.965,39.073,39.629,3719122,0
+BA.US,D,20040813,000000,39.924,40.006,39.522,39.942,2771911,0
+BA.US,D,20040816,000000,39.942,41.024,39.875,40.926,5335931,0
+BA.US,D,20040817,000000,41.131,41.224,40.308,40.418,4490432,0
+BA.US,D,20040818,000000,40.399,40.767,40.109,40.76,2620908,0
+BA.US,D,20040819,000000,40.76,40.834,40.127,40.367,2738549,0
+BA.US,D,20040820,000000,40.164,40.616,40.142,40.536,4269844,0
+BA.US,D,20040823,000000,40.767,40.775,40.444,40.687,2629998,0
+BA.US,D,20040824,000000,40.752,40.972,40.478,40.896,2133431,0
+BA.US,D,20040825,000000,41.41,42.43,41.09,42.176,9109951,0
+BA.US,D,20040826,000000,42.183,42.293,41.715,41.827,4187182,0
+BA.US,D,20040827,000000,41.877,42.254,41.676,41.766,1813748,0
+BA.US,D,20040830,000000,41.766,42.183,41.616,41.668,2010438,0
+BA.US,D,20040831,000000,41.693,41.949,41.526,41.949,2796436,0
+BA.US,D,20040901,000000,41.851,42.237,41.723,42.086,2832166,0
+BA.US,D,20040902,000000,42.086,43.131,42.06,43.049,4624374,0
+BA.US,D,20040903,000000,43.123,43.339,42.656,42.656,3595755,0
+BA.US,D,20040907,000000,42.897,43.385,42.897,43.355,3691979,0
+BA.US,D,20040908,000000,43.064,43.636,43.056,43.419,3777506,0
+BA.US,D,20040909,000000,43.355,43.516,42.761,42.783,3201759,0
+BA.US,D,20040910,000000,42.453,43.539,42.293,43.501,3894024,0
+BA.US,D,20040913,000000,43.501,44.072,43.227,43.603,3720859,0
+BA.US,D,20040914,000000,43.611,43.77,43.153,43.315,2413770,0
+BA.US,D,20040915,000000,43.419,43.578,42.84,43.106,2127580,0
+BA.US,D,20040916,000000,43.218,43.839,43.114,43.794,2983411,0
+BA.US,D,20040917,000000,43.964,44.373,43.829,44.301,4144732,0
+BA.US,D,20040920,000000,43.981,44.333,43.717,43.972,3060969,0
+BA.US,D,20040921,000000,43.948,44.224,43.794,43.94,3276203,0
+BA.US,D,20040922,000000,43.619,43.733,42.905,43.123,3524548,0
+BA.US,D,20040923,000000,42.737,42.775,42.237,42.574,4981776,0
+BA.US,D,20040924,000000,42.561,42.897,42.405,42.687,3421226,0
+BA.US,D,20040927,000000,42.496,42.574,42.012,42.183,2604853,0
+BA.US,D,20040928,000000,42.183,42.352,41.571,42.029,4370303,0
+BA.US,D,20040929,000000,41.307,41.307,40.567,40.979,7460147,0
+BA.US,D,20040930,000000,40.846,41.766,40.665,41.467,4787701,0
+BA.US,D,20041001,000000,41.467,42.167,41.307,42.157,4213451,0
+BA.US,D,20041004,000000,42.213,42.469,40.87,42.029,6016246,0
+BA.US,D,20041005,000000,41.773,41.827,41.209,41.363,4235238,0
+BA.US,D,20041006,000000,41.363,42.06,41.081,42.06,3075657,0
+BA.US,D,20041007,000000,42.167,42.167,41.224,41.224,2488212,0
+BA.US,D,20041008,000000,41.063,41.161,40.076,40.247,4919778,0
+BA.US,D,20041011,000000,40.254,40.559,40.142,40.375,2783490,0
+BA.US,D,20041012,000000,40.384,40.616,40.015,40.487,3123705,0
+BA.US,D,20041013,000000,40.736,41.038,40.101,40.35,2828677,0
+BA.US,D,20041014,000000,40.284,40.972,40.284,40.367,3795678,0
+BA.US,D,20041015,000000,40.567,41.195,40.308,40.318,4316898,0
+BA.US,D,20041018,000000,39.806,40.029,39.564,39.837,3833026,0
+BA.US,D,20041019,000000,39.444,40.164,39.244,39.53,3966100,0
+BA.US,D,20041020,000000,39.605,39.806,38.799,39.329,4035935,0
+BA.US,D,20041021,000000,39.322,40.149,39.209,39.814,4611056,0
+BA.US,D,20041022,000000,39.765,40.247,39.419,39.772,3057855,0
+BA.US,D,20041025,000000,39.405,39.622,38.639,39.361,5004303,0
+BA.US,D,20041026,000000,39.217,40.301,39.078,40.149,4830026,0
+BA.US,D,20041027,000000,40.972,41.171,40.006,40.247,6766639,0
+BA.US,D,20041028,000000,40.254,40.527,39.798,40.06,5151816,0
+BA.US,D,20041029,000000,40.142,40.342,40.006,40.085,3386244,0
+BA.US,D,20041101,000000,40.247,40.301,39.882,40.127,3145122,0
+BA.US,D,20041102,000000,40.207,40.6,39.891,40.067,3493924,0
+BA.US,D,20041103,000000,40.972,41.851,40.922,41.09,6785812,0
+BA.US,D,20041104,000000,40.846,40.905,40.301,40.639,6069524,0
+BA.US,D,20041105,000000,40.81,41.264,40.495,41.09,5452948,0
+BA.US,D,20041108,000000,41.09,42.157,41.016,41.827,5011400,0
+BA.US,D,20041109,000000,41.652,42.488,41.449,42.183,5094806,0
+BA.US,D,20041110,000000,42.43,42.937,42.367,42.897,5082481,0
+BA.US,D,20041111,000000,42.905,43.636,42.905,43.619,5117089,0
+BA.US,D,20041112,000000,43.539,43.692,42.992,43.323,3304834,0
+BA.US,D,20041115,000000,43.258,43.564,43.064,43.402,4708154,0
+BA.US,D,20041116,000000,43.402,43.509,43.153,43.377,3426083,0
+BA.US,D,20041117,000000,43.619,44.356,43.572,43.981,5306060,0
+BA.US,D,20041118,000000,44.301,44.57,43.9,44.063,3815347,0
+BA.US,D,20041119,000000,44.063,44.063,43.193,43.193,3628990,0
+BA.US,D,20041122,000000,43.185,43.355,42.775,43.355,3780492,0
+BA.US,D,20041123,000000,43.348,43.653,42.905,43.644,4018011,0
+BA.US,D,20041124,000000,43.644,43.779,43.185,43.474,4022364,0
+BA.US,D,20041126,000000,43.482,43.572,43.298,43.394,1812630,0
+BA.US,D,20041129,000000,43.394,43.685,42.797,43.074,3319772,0
+BA.US,D,20041130,000000,42.937,43.41,42.928,43.033,3056735,0
+BA.US,D,20041201,000000,43.056,43.94,43.033,43.94,3704805,0
+BA.US,D,20041202,000000,43.779,44.102,43.619,44.072,3029346,0
+BA.US,D,20041203,000000,42.791,44.418,42.791,44.392,4181084,0
+BA.US,D,20041206,000000,44.392,44.392,43.794,43.981,2829424,0
+BA.US,D,20041207,000000,43.981,44.18,43.153,43.177,3408405,0
+BA.US,D,20041208,000000,43.339,43.361,42.11,42.414,5332943,0
+BA.US,D,20041209,000000,42.319,42.568,41.934,42.398,5411494,0
+BA.US,D,20041210,000000,42.398,42.568,42.036,42.11,5113355,0
+BA.US,D,20041213,000000,43.677,43.677,41.981,42.311,3635964,0
+BA.US,D,20041214,000000,42.512,42.589,42.167,42.284,3861034,0
+BA.US,D,20041215,000000,42.398,42.398,42.005,42.095,4479222,0
+BA.US,D,20041216,000000,42.095,42.167,41.6,41.835,4372792,0
+BA.US,D,20041217,000000,41.773,42.897,41.758,42.656,6605929,0
+BA.US,D,20041220,000000,42.656,43.185,42.646,42.754,2927019,0
+BA.US,D,20041221,000000,42.783,43.123,42.352,42.911,3331723,0
+BA.US,D,20041222,000000,40.726,43.611,40.726,43.307,2487338,0
+BA.US,D,20041223,000000,43.177,43.258,42.83,43.001,1382780,0
+BA.US,D,20041227,000000,42.891,43.098,42.503,42.696,1826819,0
+BA.US,D,20041228,000000,42.554,43.009,42.554,42.775,1240620,0
+BA.US,D,20041229,000000,42.293,42.302,41.586,41.827,5012273,0
+BA.US,D,20041230,000000,41.975,42.176,41.467,41.693,3226533,0
+BA.US,D,20041231,000000,41.693,41.844,41.526,41.586,2085998,0
+BA.US,D,20050103,000000,41.652,41.975,40.905,40.944,4668068,0
+BA.US,D,20050104,000000,41.09,41.09,40.067,40.149,5798398,0
+BA.US,D,20050105,000000,40.164,41.072,39.806,40.818,6643405,0
+BA.US,D,20050106,000000,40.71,41.063,40.438,40.551,3830036,0
+BA.US,D,20050107,000000,40.567,40.846,40.247,40.418,2436299,0
+BA.US,D,20050110,000000,40.27,41.232,40.247,40.953,3582436,0
+BA.US,D,20050111,000000,40.996,41.045,40.665,40.826,2544601,0
+BA.US,D,20050112,000000,40.972,41.741,40.926,41.723,5136382,0
+BA.US,D,20050113,000000,41.693,41.894,40.639,40.674,5293733,0
+BA.US,D,20050114,000000,40.647,40.962,40.247,40.896,3839744,0
+BA.US,D,20050118,000000,40.567,41.749,40.527,41.676,4403542,0
+BA.US,D,20050119,000000,41.449,41.662,41.218,41.297,3389980,0
+BA.US,D,20050120,000000,41.045,41.38,40.87,40.888,3059221,0
+BA.US,D,20050121,000000,40.687,40.953,40.173,40.224,3229389,0
+BA.US,D,20050124,000000,40.431,40.647,39.781,39.875,3758581,0
+BA.US,D,20050125,000000,40.284,40.334,39.781,40.037,3678041,0
+BA.US,D,20050126,000000,39.814,40.438,39.781,40.052,4120709,0
+BA.US,D,20050127,000000,39.798,40.972,39.798,40.944,5861759,0
+BA.US,D,20050128,000000,40.944,40.953,39.798,40.101,4627238,0
+BA.US,D,20050131,000000,40.367,40.674,40.224,40.647,4847950,0
+BA.US,D,20050201,000000,40.647,41.114,40.342,41.001,3342053,0
+BA.US,D,20050202,000000,41.449,42.488,41.307,41.957,7587744,0
+BA.US,D,20050203,000000,42.538,42.538,41.723,41.773,5277177,0
+BA.US,D,20050204,000000,41.732,42.496,41.693,42.237,4139010,0
+BA.US,D,20050207,000000,42.11,42.328,42.012,42.176,4644792,0
+BA.US,D,20050208,000000,42.293,43.074,42.086,42.978,7557121,0
+BA.US,D,20050209,000000,42.978,43.509,42.866,43.474,6023590,0
+BA.US,D,20050210,000000,43.474,43.726,43.082,43.266,4524914,0
+BA.US,D,20050211,000000,43.177,43.619,42.858,43.492,2744028,0
+BA.US,D,20050214,000000,43.385,43.644,43.153,43.41,3588663,0
+BA.US,D,20050215,000000,43.578,44.036,43.385,43.726,4256522,0
+BA.US,D,20050216,000000,43.501,43.611,43.218,43.315,3445128,0
+BA.US,D,20050217,000000,43.539,43.741,43.04,43.106,5145969,0
+BA.US,D,20050218,000000,43.114,43.114,42.213,42.398,6023834,0
+BA.US,D,20050222,000000,42.052,42.213,41.827,41.894,4145109,0
+BA.US,D,20050223,000000,42.414,42.665,42.221,42.352,5070158,0
+BA.US,D,20050224,000000,42.737,43.331,42.546,43.331,4843219,0
+BA.US,D,20050225,000000,43.056,44.207,42.84,44.171,5608183,0
+BA.US,D,20050228,000000,44.102,44.224,43.948,44.156,5737022,0
+BA.US,D,20050301,000000,44.163,44.366,43.586,43.77,5326845,0
+BA.US,D,20050302,000000,43.741,44.518,43.677,44.426,5586774,0
+BA.US,D,20050303,000000,44.544,46.646,44.44,46.129,11065612,0
+BA.US,D,20050304,000000,46.297,47.186,45.783,46.898,8247892,0
+BA.US,D,20050307,000000,46.207,46.927,45.989,46.831,7995560,0
+BA.US,D,20050308,000000,46.839,47.141,46.442,46.71,5731921,0
+BA.US,D,20050309,000000,46.472,46.633,46.142,46.391,4364198,0
+BA.US,D,20050310,000000,46.399,46.88,46.342,46.579,4246192,0
+BA.US,D,20050311,000000,46.472,46.771,45.95,46.181,4074773,0
+BA.US,D,20050314,000000,46.189,46.587,46.029,46.358,4073530,0
+BA.US,D,20050315,000000,46.472,47.346,46.297,46.979,5945288,0
+BA.US,D,20050316,000000,46.831,47.011,45.548,45.604,6063425,0
+BA.US,D,20050317,000000,45.588,46.036,45.556,45.699,4779107,0
+BA.US,D,20050318,000000,45.826,45.941,45.446,45.918,6843697,0
+BA.US,D,20050321,000000,45.791,45.95,45.454,45.66,2555930,0
+BA.US,D,20050322,000000,45.791,46.351,45.748,45.966,4539350,0
+BA.US,D,20050323,000000,45.973,46.111,45.481,45.669,3785965,0
+BA.US,D,20050324,000000,45.806,45.98,45.522,45.627,2249695,0
+BA.US,D,20050328,000000,46.029,46.695,45.999,46.672,3862899,0
+BA.US,D,20050329,000000,46.373,46.728,45.791,45.989,6602568,0
+BA.US,D,20050330,000000,45.989,47.235,45.989,47.227,4491055,0
+BA.US,D,20050331,000000,47.227,47.227,46.543,46.963,4232870,0
+BA.US,D,20050401,000000,47.032,47.49,46.831,47.218,4797407,0
+BA.US,D,20050404,000000,47.073,47.169,46.599,46.856,3686129,0
+BA.US,D,20050405,000000,46.848,47.756,46.633,46.856,5495896,0
+BA.US,D,20050406,000000,47.169,47.218,46.874,46.937,3231138,0
+BA.US,D,20050407,000000,46.955,47.504,46.831,47.405,4353245,0
+BA.US,D,20050408,000000,47.395,47.405,46.927,47.073,3146238,0
+BA.US,D,20050411,000000,47.194,48.045,47.194,47.716,5314644,0
+BA.US,D,20050412,000000,47.716,47.835,46.391,46.955,8454166,0
+BA.US,D,20050413,000000,47.116,47.437,46.955,47.132,4762554,0
+BA.US,D,20050414,000000,47.437,47.652,46.695,46.719,4654628,0
+BA.US,D,20050415,000000,46.987,46.987,45.791,45.791,4157308,0
+BA.US,D,20050418,000000,45.506,46.045,45.161,45.724,4355990,0
+BA.US,D,20050419,000000,45.732,46.88,45.481,46.663,4465534,0
+BA.US,D,20050420,000000,46.672,46.889,45.973,45.973,4910069,0
+BA.US,D,20050421,000000,46.472,47.459,46.366,47.459,4176350,0
+BA.US,D,20050422,000000,47.032,47.267,45.98,46.492,3798913,0
+BA.US,D,20050425,000000,47.235,48.006,47.235,47.861,4349263,0
+BA.US,D,20050426,000000,48.078,48.197,46.71,47.395,6317373,0
+BA.US,D,20050427,000000,46.987,48.28,46.795,47.926,9222489,0
+BA.US,D,20050428,000000,48.197,48.197,47.08,47.169,5954004,0
+BA.US,D,20050429,000000,47.421,47.876,46.803,47.814,4604208,0
+BA.US,D,20050502,000000,47.814,48.103,47.315,47.7,5359089,0
+BA.US,D,20050503,000000,47.917,48.519,47.582,48.095,5603575,0
+BA.US,D,20050504,000000,47.997,48.584,47.909,48.425,4092452,0
+BA.US,D,20050505,000000,48.28,48.503,47.869,47.99,3915182,0
+BA.US,D,20050506,000000,48.343,49.2,48.304,49.012,4082123,0
+BA.US,D,20050509,000000,48.802,48.969,48.327,48.649,4819194,0
+BA.US,D,20050510,000000,48.649,50.207,48.598,49.032,11372220,0
+BA.US,D,20050511,000000,49.042,49.308,47.805,48.519,6960091,0
+BA.US,D,20050512,000000,48.624,49.2,48.407,48.592,6675521,0
+BA.US,D,20050513,000000,48.913,48.913,47.089,47.797,5215678,0
+BA.US,D,20050516,000000,47.958,48.592,47.821,48.527,2793822,0
+BA.US,D,20050517,000000,48.598,48.978,48.375,48.93,4282664,0
+BA.US,D,20050518,000000,49.14,50.215,48.544,49.553,5729803,0
+BA.US,D,20050519,000000,49.843,50.022,48.986,49.284,4466651,0
+BA.US,D,20050520,000000,49.605,49.999,49.409,49.724,4634707,0
+BA.US,D,20050523,000000,49.764,49.902,49.436,49.519,3980660,0
+BA.US,D,20050524,000000,49.325,50.28,49.179,50.006,4552174,0
+BA.US,D,20050525,000000,49.586,49.646,49.098,49.364,3860908,0
+BA.US,D,20050526,000000,49.843,50.609,49.764,50.602,3679034,0
+BA.US,D,20050527,000000,50.609,50.928,50.463,50.623,3226033,0
+BA.US,D,20050531,000000,50.614,51.574,50.536,51.332,5279669,0
+BA.US,D,20050601,000000,51.371,51.452,50.892,51.267,4506863,0
+BA.US,D,20050602,000000,51.25,51.813,51.018,51.718,3320516,0
+BA.US,D,20050603,000000,51.54,52.206,51.491,51.941,5635942,0
+BA.US,D,20050606,000000,52.119,52.828,51.924,52.658,5048996,0
+BA.US,D,20050607,000000,52.658,53.092,52.441,52.441,7481683,0
+BA.US,D,20050608,000000,52.272,52.575,51.605,51.789,5219416,0
+BA.US,D,20050609,000000,51.796,52.368,51.444,52.302,4308929,0
+BA.US,D,20050610,000000,52.255,52.264,51.498,51.932,3973941,0
+BA.US,D,20050613,000000,52.255,52.496,51.347,51.915,6818553,0
+BA.US,D,20050614,000000,51.959,52.054,50.489,50.553,7650487,0
+BA.US,D,20050615,000000,50.928,51.742,50.777,51.742,4910693,0
+BA.US,D,20050616,000000,51.612,51.619,51.13,51.163,3517829,0
+BA.US,D,20050617,000000,51.531,52.038,51.172,51.906,5641172,0
+BA.US,D,20050620,000000,51.332,51.491,51.073,51.145,3723973,0
+BA.US,D,20050621,000000,50.928,50.935,50.36,50.432,5031689,0
+BA.US,D,20050622,000000,50.127,50.905,49.966,50.714,4354740,0
+BA.US,D,20050623,000000,50.722,50.762,49.638,49.691,3604714,0
+BA.US,D,20050624,000000,49.487,49.732,48.598,48.673,5538349,0
+BA.US,D,20050627,000000,48.48,49.656,47.958,49.612,8524246,0
+BA.US,D,20050628,000000,49.885,50.166,49.217,50.166,4921899,0
+BA.US,D,20050629,000000,50.166,50.311,49.325,49.54,4003195,0
+BA.US,D,20050630,000000,51.813,53.702,51.653,53.016,21470457,0
+BA.US,D,20050701,000000,52.843,52.987,51.763,51.959,8541800,0
+BA.US,D,20050705,000000,51.653,52.57,51.55,52.555,4129551,0
+BA.US,D,20050706,000000,52.616,53.108,51.574,51.644,4922768,0
+BA.US,D,20050707,000000,51.397,52.36,50.97,52.36,6951004,0
+BA.US,D,20050708,000000,52.36,52.408,51.822,52.272,4624999,0
+BA.US,D,20050711,000000,52.417,52.608,52.038,52.189,2535887,0
+BA.US,D,20050712,000000,52.184,52.189,51.531,51.653,3635964,0
+BA.US,D,20050713,000000,51.653,52.126,51.574,51.878,3874849,0
+BA.US,D,20050714,000000,52.177,52.4,51.709,51.878,2809628,0
+BA.US,D,20050715,000000,51.878,52.119,51.596,52.015,2517837,0
+BA.US,D,20050718,000000,52.015,52.101,51.612,52.006,2366089,0
+BA.US,D,20050719,000000,52.214,52.616,51.915,52.126,2771536,0
+BA.US,D,20050720,000000,52.126,53.244,51.915,53.083,3249063,0
+BA.US,D,20050721,000000,53.16,53.269,52.766,52.783,6054835,0
+BA.US,D,20050722,000000,52.536,53.253,52.425,53.178,3273835,0
+BA.US,D,20050725,000000,53.016,53.651,53.001,53.059,3687874,0
+BA.US,D,20050726,000000,53.509,53.919,53.124,53.3,5125428,0
+BA.US,D,20050727,000000,54.385,54.587,53.475,53.58,6452070,0
+BA.US,D,20050728,000000,53.589,53.637,52.696,53.016,6158661,0
+BA.US,D,20050729,000000,53.186,53.677,53.025,53.025,4432293,0
+BA.US,D,20050801,000000,53.261,53.416,52.73,52.818,2946686,0
+BA.US,D,20050802,000000,52.818,53.339,52.766,53.285,2885944,0
+BA.US,D,20050803,000000,53.001,53.565,52.898,53.541,2786103,0
+BA.US,D,20050804,000000,53.534,53.637,53.025,53.234,3300227,0
+BA.US,D,20050805,000000,53.124,53.436,53.025,53.169,2666846,0
+BA.US,D,20050808,000000,53.261,53.422,52.73,53.01,2791454,0
+BA.US,D,20050809,000000,53.261,54.215,52.995,53.927,4086102,0
+BA.US,D,20050810,000000,53.952,54.081,52.696,52.987,3855059,0
+BA.US,D,20050811,000000,53.108,54.071,53.051,54.071,3874480,0
+BA.US,D,20050812,000000,54.071,54.222,53.101,53.451,3514463,0
+BA.US,D,20050815,000000,53.339,54.368,53.3,54.191,2689002,0
+BA.US,D,20050816,000000,54.142,54.401,53.234,53.234,4088220,0
+BA.US,D,20050817,000000,53.332,54.289,53.323,53.838,2981173,0
+BA.US,D,20050818,000000,53.774,53.968,53.186,53.528,3625756,0
+BA.US,D,20050819,000000,53.58,54.183,53.436,53.944,2840256,0
+BA.US,D,20050822,000000,54.136,54.93,54.097,54.456,4273580,0
+BA.US,D,20050823,000000,54.341,54.544,53.944,54.167,2875854,0
+BA.US,D,20050824,000000,54.062,54.587,53.885,53.927,4387356,0
+BA.US,D,20050825,000000,53.927,54.142,53.862,53.989,3148356,0
+BA.US,D,20050826,000000,53.944,53.944,53.092,53.269,3513349,0
+BA.US,D,20050829,000000,53.101,54.35,53.075,54.289,3702691,0
+BA.US,D,20050830,000000,54.062,54.266,53.379,53.614,3931992,0
+BA.US,D,20050831,000000,53.741,53.902,53.051,53.838,3905971,0
+BA.US,D,20050901,000000,53.541,53.702,52.914,53.01,5071027,0
+BA.US,D,20050902,000000,52.11,52.16,51.371,51.684,8477939,0
+BA.US,D,20050906,000000,51.709,52.575,51.612,52.238,5954625,0
+BA.US,D,20050907,000000,52.054,52.071,51.412,51.813,5604076,0
+BA.US,D,20050908,000000,52.054,52.135,51.671,51.887,5388966,0
+BA.US,D,20050909,000000,52.078,52.722,52.03,52.536,5234727,0
+BA.US,D,20050912,000000,52.336,52.575,52.006,52.328,3402555,0
+BA.US,D,20050913,000000,52.328,52.737,52.302,52.536,3599489,0
+BA.US,D,20050914,000000,52.546,52.766,51.388,51.559,4400426,0
+BA.US,D,20050915,000000,51.567,52.375,51.371,52.28,5293733,0
+BA.US,D,20050916,000000,52.575,52.575,51.789,52.054,6469995,0
+BA.US,D,20050919,000000,51.813,51.894,50.632,51.491,4628484,0
+BA.US,D,20050920,000000,51.29,51.781,50.885,50.97,4783589,0
+BA.US,D,20050921,000000,50.181,50.866,49.816,50.136,5783334,0
+BA.US,D,20050922,000000,50.086,50.456,49.843,50.215,4003068,0
+BA.US,D,20050923,000000,50.256,50.97,50.127,50.77,4105271,0
+BA.US,D,20050926,000000,52.616,52.979,51.605,51.95,7355703,0
+BA.US,D,20050927,000000,52.206,53.589,52.101,53.458,6797390,0
+BA.US,D,20050928,000000,53.422,54.088,53.269,53.989,5983754,0
+BA.US,D,20050929,000000,53.782,54.106,53.316,54.044,3090594,0
+BA.US,D,20050930,000000,53.944,54.826,53.66,54.587,3923028,0
+BA.US,D,20051003,000000,54.562,54.617,53.822,53.936,4031828,0
+BA.US,D,20051004,000000,54.183,55.01,54.183,54.587,4597982,0
+BA.US,D,20051005,000000,54.183,54.35,53.718,53.862,4455697,0
+BA.US,D,20051006,000000,54.266,54.818,54.081,54.569,4715376,0
+BA.US,D,20051007,000000,54.392,54.392,53.541,54.062,4490928,0
+BA.US,D,20051010,000000,53.868,54.682,53.597,54.544,3031708,0
+BA.US,D,20051011,000000,54.266,54.456,53.466,53.58,4000332,0
+BA.US,D,20051012,000000,53.66,54.544,53.58,54.341,5507851,0
+BA.US,D,20051013,000000,54.036,54.318,53.211,53.416,5251035,0
+BA.US,D,20051014,000000,53.509,54.449,53.5,54.222,5303941,0
+BA.US,D,20051017,000000,53.944,54.183,53.388,54.013,5394945,0
+BA.US,D,20051018,000000,53.911,54.097,53.458,53.919,5948403,0
+BA.US,D,20051019,000000,53.718,54.946,53.677,54.92,5538720,0
+BA.US,D,20051020,000000,55.027,55.41,53.974,54.062,5407140,0
+BA.US,D,20051021,000000,54.044,54.266,52.88,53.033,8962808,0
+BA.US,D,20051024,000000,53.422,54.449,53.219,54.081,5421578,0
+BA.US,D,20051025,000000,54.106,54.106,53.43,53.797,3686007,0
+BA.US,D,20051026,000000,52.536,53.178,51.587,52.294,12785128,0
+BA.US,D,20051027,000000,52.294,52.302,51.371,51.452,6633066,0
+BA.US,D,20051028,000000,51.612,52.818,51.172,52.73,6527132,0
+BA.US,D,20051031,000000,52.859,53.481,51.894,51.924,8355073,0
+BA.US,D,20051101,000000,52.214,52.775,51.959,52.255,7040262,0
+BA.US,D,20051102,000000,51.992,52.177,51.574,51.975,7306662,0
+BA.US,D,20051103,000000,51.734,52.696,51.734,52.616,6678255,0
+BA.US,D,20051104,000000,52.375,52.783,52.232,52.441,4432046,0
+BA.US,D,20051107,000000,52.599,52.783,52.455,52.766,3695468,0
+BA.US,D,20051108,000000,52.255,52.336,51.832,52.223,3466666,0
+BA.US,D,20051109,000000,52.294,52.472,51.862,51.984,4394947,0
+BA.US,D,20051110,000000,52.03,53.108,52.006,53.101,4030456,0
+BA.US,D,20051111,000000,52.859,52.962,52.455,52.496,3288896,0
+BA.US,D,20051114,000000,52.417,53.509,52.169,53.202,4818321,0
+BA.US,D,20051115,000000,53.186,53.885,53.016,53.822,6511073,0
+BA.US,D,20051116,000000,53.902,54.706,53.902,54.175,5761547,0
+BA.US,D,20051117,000000,54.562,54.778,54.232,54.341,5314525,0
+BA.US,D,20051118,000000,54.587,54.706,53.622,53.782,7000425,0
+BA.US,D,20051121,000000,54.73,55.816,54.544,55.428,9633160,0
+BA.US,D,20051122,000000,55.437,55.509,54.698,55.509,5276803,0
+BA.US,D,20051123,000000,55.386,56.151,55.341,55.781,3314665,0
+BA.US,D,20051125,000000,55.91,55.95,55.292,55.478,1194681,0
+BA.US,D,20051128,000000,55.437,55.548,54.946,55.131,3213089,0
+BA.US,D,20051129,000000,55.509,55.976,55.428,55.534,3513098,0
+BA.US,D,20051130,000000,55.79,55.885,54.77,54.778,4707283,0
+BA.US,D,20051201,000000,54.905,56.047,54.883,55.967,3730819,0
+BA.US,D,20051202,000000,56.087,56.231,55.723,55.781,4029340,0
+BA.US,D,20051205,000000,55.79,55.91,55.191,55.588,4846581,0
+BA.US,D,20051206,000000,55.95,56.231,55.774,55.885,4644418,0
+BA.US,D,20051207,000000,55.918,56.198,55.492,55.95,4435908,0
+BA.US,D,20051208,000000,55.958,56.409,55.623,56.288,4927125,0
+BA.US,D,20051209,000000,56.288,56.365,55.846,55.95,4997578,0
+BA.US,D,20051212,000000,56.231,56.427,55.861,56.383,3304955,0
+BA.US,D,20051213,000000,56.231,56.988,56.151,56.704,3390352,0
+BA.US,D,20051214,000000,57.036,57.822,56.883,57.396,6099897,0
+BA.US,D,20051215,000000,57.396,57.822,56.816,56.868,4441257,0
+BA.US,D,20051216,000000,57.073,57.197,56.619,56.834,7495130,0
+BA.US,D,20051219,000000,56.834,56.834,55.91,56.207,4588647,0
+BA.US,D,20051220,000000,56.391,57.108,56.351,56.825,3307946,0
+BA.US,D,20051221,000000,57.011,57.445,56.537,56.546,3703060,0
+BA.US,D,20051222,000000,56.996,57.347,56.899,57.292,2782620,0
+BA.US,D,20051223,000000,57.795,57.881,57.371,57.429,3275577,0
+BA.US,D,20051227,000000,57.759,58.159,56.609,56.658,3330724,0
+BA.US,D,20051228,000000,56.922,57.219,56.787,57.004,2062347,0
+BA.US,D,20051229,000000,57.197,57.533,57.146,57.18,2414390,0
+BA.US,D,20051230,000000,57.073,57.082,56.359,56.427,2270983,0
+BA.US,D,20060103,000000,56.554,56.713,55.693,56.503,6153304,0
+BA.US,D,20060104,000000,56.296,57.252,56.12,57.17,3939954,0
+BA.US,D,20060105,000000,56.674,56.674,55.894,56.496,5712249,0
+BA.US,D,20060106,000000,56.503,56.636,55.47,55.707,5966576,0
+BA.US,D,20060109,000000,55.655,55.75,55.156,55.24,5685490,0
+BA.US,D,20060110,000000,55.267,55.623,55.081,55.509,4816334,0
+BA.US,D,20060111,000000,56.207,56.473,55.517,56.313,6238701,0
+BA.US,D,20060112,000000,56.434,56.591,55.861,55.985,2921421,0
+BA.US,D,20060113,000000,55.942,56.391,55.258,55.816,3689368,0
+BA.US,D,20060117,000000,55.486,55.75,55.156,55.181,3377156,0
+BA.US,D,20060118,000000,55.066,55.364,54.664,54.891,3299727,0
+BA.US,D,20060119,000000,54.753,55.018,54.401,54.761,3289771,0
+BA.US,D,20060120,000000,54.706,54.753,53.416,53.416,8012368,0
+BA.US,D,20060123,000000,52.939,54.097,52.939,53.838,5063312,0
+BA.US,D,20060124,000000,54.149,54.527,53.927,54.35,4458933,0
+BA.US,D,20060125,000000,54.392,54.552,53.75,53.75,4634210,0
+BA.US,D,20060126,000000,54.175,55.225,54.081,55.206,5935330,0
+BA.US,D,20060127,000000,54.937,55.63,54.617,55.074,4923016,0
+BA.US,D,20060130,000000,55.044,55.47,54.785,55.453,2549583,0
+BA.US,D,20060131,000000,55.428,55.47,54.874,54.874,5092066,0
+BA.US,D,20060201,000000,56.231,57.975,56.231,57.533,14695600,0
+BA.US,D,20060202,000000,57.318,58.079,57.276,57.596,8217891,0
+BA.US,D,20060203,000000,57.596,57.907,56.922,56.927,4714007,0
+BA.US,D,20060206,000000,56.754,57.55,56.473,57.146,3937340,0
+BA.US,D,20060207,000000,57.276,57.881,57.164,57.478,5286016,0
+BA.US,D,20060208,000000,57.233,57.781,57.036,57.647,3598617,0
+BA.US,D,20060209,000000,57.655,58.449,57.333,57.847,5165136,0
+BA.US,D,20060210,000000,57.917,58.402,57.863,58.261,3501895,0
+BA.US,D,20060213,000000,57.795,58.354,57.693,57.925,4101291,0
+BA.US,D,20060214,000000,58.118,58.531,57.781,58.407,5178961,0
+BA.US,D,20060215,000000,58.134,58.431,57.881,58.202,3443137,0
+BA.US,D,20060216,000000,58.363,58.585,57.999,58.277,2759588,0
+BA.US,D,20060217,000000,58.277,58.643,58.064,58.609,3324626,0
+BA.US,D,20060221,000000,58.762,58.963,58.363,58.681,4149091,0
+BA.US,D,20060222,000000,58.689,59.936,58.689,59.758,6234713,0
+BA.US,D,20060223,000000,59.406,59.606,59.265,59.365,3204374,0
+BA.US,D,20060224,000000,59.163,59.918,58.891,59.692,3294128,0
+BA.US,D,20060227,000000,59.485,60.16,59.444,59.549,2457463,0
+BA.US,D,20060228,000000,59.365,59.444,58.126,58.392,4844464,0
+BA.US,D,20060301,000000,58.287,58.706,58.04,58.601,2548210,0
+BA.US,D,20060302,000000,58.439,58.922,58.11,58.481,2216959,0
+BA.US,D,20060303,000000,58.49,59.768,58.245,58.955,3370935,0
+BA.US,D,20060306,000000,59.207,59.216,58.079,58.345,2921670,0
+BA.US,D,20060307,000000,58.37,58.827,58.134,58.769,2389370,0
+BA.US,D,20060308,000000,58.525,58.531,57.759,58.498,3950287,0
+BA.US,D,20060309,000000,58.439,59.646,58.238,59.25,3735304,0
+BA.US,D,20060310,000000,59.259,60.168,58.803,60.08,3761941,0
+BA.US,D,20060313,000000,60.418,60.971,59.845,60.119,4554040,0
+BA.US,D,20060314,000000,60.119,60.755,60.022,60.593,3239727,0
+BA.US,D,20060315,000000,60.571,61.289,60.464,61.092,3230016,0
+BA.US,D,20060316,000000,61.253,61.895,61.131,61.638,3278319,0
+BA.US,D,20060317,000000,62.013,62.723,61.895,62.537,5646027,0
+BA.US,D,20060320,000000,63.061,63.348,62.524,62.803,4186938,0
+BA.US,D,20060321,000000,63.303,63.624,62.857,62.857,4866127,0
+BA.US,D,20060322,000000,62.217,63.303,62.217,63.147,3143625,0
+BA.US,D,20060323,000000,63.147,63.156,62.263,62.579,2845608,0
+BA.US,D,20060324,000000,62.698,63.549,62.698,63.243,3665217,0
+BA.US,D,20060327,000000,63.243,63.26,62.514,62.969,3906222,0
+BA.US,D,20060328,000000,63.061,63.461,62.15,62.263,3584799,0
+BA.US,D,20060329,000000,62.617,63.847,62.545,63.606,5034181,0
+BA.US,D,20060330,000000,63.423,63.864,62.707,62.995,3714389,0
+BA.US,D,20060331,000000,63.139,63.395,62.506,62.601,2834902,0
+BA.US,D,20060403,000000,62.857,63.564,62.668,62.668,4112371,0
+BA.US,D,20060404,000000,63.116,63.34,62.255,63.139,3234747,0
+BA.US,D,20060405,000000,63.34,63.616,62.514,63.549,3840494,0
+BA.US,D,20060406,000000,63.639,64.37,63.639,64.119,3623390,0
+BA.US,D,20060407,000000,64.258,64.56,63.234,63.919,3373425,0
+BA.US,D,20060410,000000,63.957,65.004,63.951,64.898,3495670,0
+BA.US,D,20060411,000000,64.77,64.826,64.035,64.721,3420728,0
+BA.US,D,20060412,000000,65.165,67.661,65.157,66.842,8098506,0
+BA.US,D,20060413,000000,67.235,67.235,66.522,66.618,4021740,0
+BA.US,D,20060417,000000,66.834,67.468,65.832,66.153,4130417,0
+BA.US,D,20060418,000000,66.21,66.973,65.776,66.917,5402410,0
+BA.US,D,20060419,000000,67.275,68.273,67.235,68.248,4182578,0
+BA.US,D,20060420,000000,68.048,69.296,68.048,68.682,5534489,0
+BA.US,D,20060421,000000,69.244,69.55,68.972,69.454,5231862,0
+BA.US,D,20060424,000000,69.614,70.089,69.164,69.164,4510842,0
+BA.US,D,20060425,000000,69.364,69.472,68.201,68.371,5787814,0
+BA.US,D,20060426,000000,67.61,69.164,66.834,68.21,7706505,0
+BA.US,D,20060427,000000,67.912,68.039,66.756,67.556,4821187,0
+BA.US,D,20060428,000000,67.701,68.006,66.681,67.036,4799651,0
+BA.US,D,20060501,000000,67.036,67.574,66.53,67.37,4865874,0
+BA.US,D,20060502,000000,67.684,68.94,67.37,68.546,3727087,0
+BA.US,D,20060503,000000,68.604,69.111,68.459,68.98,3785349,0
+BA.US,D,20060504,000000,68.995,70.005,68.933,69.597,4127556,0
+BA.US,D,20060505,000000,70.268,71.133,70.13,71.068,4127056,0
+BA.US,D,20060508,000000,71.078,71.734,70.175,70.361,4151082,0
+BA.US,D,20060509,000000,70.377,70.69,69.969,70.684,2778389,0
+BA.US,D,20060510,000000,70.69,71.961,70.411,71.447,4689484,0
+BA.US,D,20060511,000000,71.857,71.935,70.611,70.86,3301595,0
+BA.US,D,20060512,000000,70.86,71.502,69.84,69.897,3649902,0
+BA.US,D,20060515,000000,68.891,69.463,67.938,68.972,5191411,0
+BA.US,D,20060516,000000,68.995,69.871,68.562,69.405,3805013,0
+BA.US,D,20060517,000000,69.405,69.405,66.901,67.291,6556633,0
+BA.US,D,20060518,000000,67.676,68.153,66.355,66.459,4477606,0
+BA.US,D,20060519,000000,66.673,68.521,65.919,67.969,6852659,0
+BA.US,D,20060522,000000,67.846,69.111,67.495,68.853,5628223,0
+BA.US,D,20060523,000000,69.117,69.646,68.401,68.401,4998205,0
+BA.US,D,20060524,000000,68.256,68.401,65.574,66.176,8379843,0
+BA.US,D,20060525,000000,66.514,67.317,66.104,66.664,4102410,0
+BA.US,D,20060526,000000,67.156,67.326,66.713,67.076,2927019,0
+BA.US,D,20060530,000000,67.076,67.076,65.525,65.976,4899485,0
+BA.US,D,20060531,000000,65.237,67.028,65.237,66.874,4906584,0
+BA.US,D,20060601,000000,67.156,67.251,66.312,67.19,2951791,0
+BA.US,D,20060602,000000,67.477,67.946,66.811,67.317,4017634,0
+BA.US,D,20060605,000000,67.308,67.45,65.919,65.976,4259632,0
+BA.US,D,20060606,000000,65.87,66.146,63.838,64.787,7859623,0
+BA.US,D,20060607,000000,64.93,65.807,64.497,65.439,6241936,0
+BA.US,D,20060608,000000,65.439,65.742,63.469,65.223,9406973,0
+BA.US,D,20060609,000000,65.832,65.863,64.267,64.668,4885170,0
+BA.US,D,20060612,000000,64.746,64.869,62.233,62.561,6528502,0
+BA.US,D,20060613,000000,62.473,62.561,61.374,61.838,6390822,0
+BA.US,D,20060614,000000,63.782,65.876,63.624,65.876,12250960,0
+BA.US,D,20060615,000000,65.876,68.387,65.876,68.128,10003376,0
+BA.US,D,20060616,000000,68.362,68.967,68.081,68.716,7485169,0
+BA.US,D,20060619,000000,68.803,69.27,67.727,68.09,5395686,0
+BA.US,D,20060620,000000,68.484,68.665,67.518,68.159,3849830,0
+BA.US,D,20060621,000000,68.201,69.15,68.201,68.967,4452334,0
+BA.US,D,20060622,000000,68.725,68.827,67.383,67.526,4287395,0
+BA.US,D,20060623,000000,67.526,67.861,66.803,66.987,3816840,0
+BA.US,D,20060626,000000,67.061,67.701,66.514,67.388,2397212,0
+BA.US,D,20060627,000000,67.36,67.638,65.677,65.817,4001203,0
+BA.US,D,20060628,000000,65.825,66.425,64.93,66.386,3939460,0
+BA.US,D,20060629,000000,66.386,67.076,65.293,66.673,6514062,0
+BA.US,D,20060630,000000,66.664,66.673,65.525,65.801,5562993,0
+BA.US,D,20060703,000000,65.347,65.607,65.02,65.307,2028237,0
+BA.US,D,20060705,000000,65.293,65.299,63.67,64.402,7049349,0
+BA.US,D,20060706,000000,64.482,65.053,64.267,64.915,3969210,0
+BA.US,D,20060707,000000,64.588,65.299,63.89,64.258,3196659,0
+BA.US,D,20060710,000000,64.289,65.271,64.289,64.521,3313173,0
+BA.US,D,20060711,000000,64.342,65.717,63.348,65.574,4749731,0
+BA.US,D,20060712,000000,65.43,65.832,64.56,65.004,3309815,0
+BA.US,D,20060713,000000,64.826,65.1,63.838,63.934,4449971,0
+BA.US,D,20060714,000000,63.934,63.942,61.767,62.056,6766765,0
+BA.US,D,20060717,000000,62.746,64.081,62.497,63.423,5621254,0
+BA.US,D,20060718,000000,63.864,64.474,62.634,63.598,5355980,0
+BA.US,D,20060719,000000,63.718,66.33,62.949,66.104,6306045,0
+BA.US,D,20060720,000000,66.595,66.673,64.762,64.82,5733414,0
+BA.US,D,20060721,000000,64.82,64.82,63.109,63.526,5019491,0
+BA.US,D,20060724,000000,63.82,65.557,63.807,65.422,5008788,0
+BA.US,D,20060725,000000,64.869,67.526,64.826,67.275,5673287,0
+BA.US,D,20060726,000000,66.016,66.161,63.942,64.185,8258971,0
+BA.US,D,20060727,000000,64.267,64.497,62.78,63.228,6475844,0
+BA.US,D,20060728,000000,63.782,64.342,63.221,63.386,5374150,0
+BA.US,D,20060731,000000,63.026,63.077,62.099,62.191,6870585,0
+BA.US,D,20060801,000000,62.191,62.883,61.47,62.795,5607062,0
+BA.US,D,20060802,000000,63.221,63.982,62.978,63.156,4705166,0
+BA.US,D,20060803,000000,62.561,64.177,62.191,63.782,4564873,0
+BA.US,D,20060804,000000,64.393,64.826,63.581,63.856,4474372,0
+BA.US,D,20060807,000000,63.54,64.225,63.156,64.065,4011162,0
+BA.US,D,20060808,000000,63.906,64.93,62.532,62.78,7028809,0
+BA.US,D,20060809,000000,62.857,63.478,61.621,61.982,5168129,0
+BA.US,D,20060810,000000,61.694,61.694,60.302,61.215,6978267,0
+BA.US,D,20060811,000000,61.231,61.665,60.78,61.019,4059711,0
+BA.US,D,20060814,000000,61.572,62.004,60.371,60.562,4695707,0
+BA.US,D,20060815,000000,61.053,61.611,60.8,61.52,4377275,0
+BA.US,D,20060816,000000,62.013,63.423,61.744,63.325,5205475,0
+BA.US,D,20060817,000000,63.325,63.807,62.561,63.131,3590282,0
+BA.US,D,20060818,000000,63.204,63.204,61.982,62.352,4264242,0
+BA.US,D,20060821,000000,62.352,62.352,61.461,61.56,3151341,0
+BA.US,D,20060822,000000,61.854,62.537,61.253,61.814,3268608,0
+BA.US,D,20060823,000000,61.854,62.297,61.108,61.343,3092456,0
+BA.US,D,20060824,000000,61.735,61.887,60.248,60.441,4113862,0
+BA.US,D,20060825,000000,60.441,60.731,59.082,59.389,5731670,0
+BA.US,D,20060828,000000,59.476,60.265,58.681,60.022,5898233,0
+BA.US,D,20060829,000000,61.019,61.044,58.561,59.265,8934301,0
+BA.US,D,20060830,000000,59.444,60.489,59.155,60.265,4785583,0
+BA.US,D,20060831,000000,60.047,60.713,60.047,60.168,3804144,0
+BA.US,D,20060901,000000,60.248,60.979,59.816,60.593,4075147,0
+BA.US,D,20060905,000000,60.85,61.289,60.287,60.539,3328861,0
+BA.US,D,20060906,000000,60.539,60.689,59.606,59.8,3764557,0
+BA.US,D,20060907,000000,59.8,59.8,58.449,58.538,5319126,0
+BA.US,D,20060908,000000,58.881,59.137,57.975,58.481,6167493,0
+BA.US,D,20060911,000000,57.942,59.549,57.942,59.299,4397811,0
+BA.US,D,20060912,000000,59.274,59.751,59.129,59.653,4126436,0
+BA.US,D,20060913,000000,59.733,61.444,59.733,61.308,6082840,0
+BA.US,D,20060914,000000,60.302,60.764,59.968,60.256,6511572,0
+BA.US,D,20060915,000000,60.698,61.053,60.03,60.256,5183936,0
+BA.US,D,20060918,000000,60.328,60.764,60.087,60.418,2961506,0
+BA.US,D,20060919,000000,60.531,60.65,59.566,60.143,2905481,0
+BA.US,D,20060920,000000,60.659,61.374,60.659,61.207,4930734,0
+BA.US,D,20060921,000000,61.895,62.073,60.85,61.138,5506227,0
+BA.US,D,20060922,000000,61.215,62.473,60.842,62.056,5827277,0
+BA.US,D,20060925,000000,62.417,63.102,62.15,62.426,5753705,0
+BA.US,D,20060926,000000,62.78,63.695,62.15,63.461,5248297,0
+BA.US,D,20060927,000000,63.598,64.232,63.598,63.79,5252778,0
+BA.US,D,20060928,000000,63.919,64.544,63.663,63.687,5502996,0
+BA.US,D,20060929,000000,63.864,64.065,63.295,63.34,5004928,0
+BA.US,D,20061002,000000,63.743,64.49,63.331,64.241,7104248,0
+BA.US,D,20061003,000000,64.25,65.945,64.25,65.692,7346741,0
+BA.US,D,20061004,000000,66.271,67.459,65.876,67.444,8979365,0
+BA.US,D,20061005,000000,67.45,67.574,66.723,67.174,4588525,0
+BA.US,D,20061006,000000,67.174,67.792,66.789,67.225,4512959,0
+BA.US,D,20061009,000000,67.229,67.375,66.252,66.362,5506852,0
+BA.US,D,20061010,000000,66.271,66.409,65.711,65.976,4984139,0
+BA.US,D,20061011,000000,65.832,65.87,64.979,65.581,3981409,0
+BA.US,D,20061012,000000,66.032,67.37,65.953,67.19,5122191,0
+BA.US,D,20061013,000000,66.874,66.955,65.725,66.184,4985880,0
+BA.US,D,20061016,000000,66.184,66.556,65.581,66.402,3068435,0
+BA.US,D,20061017,000000,66.233,66.233,65.472,66.104,3606335,0
+BA.US,D,20061018,000000,66.286,67.044,65.825,66.464,4573086,0
+BA.US,D,20061019,000000,66.464,66.643,65.685,66.201,2989014,0
+BA.US,D,20061020,000000,66.595,66.595,65.633,65.664,3720742,0
+BA.US,D,20061023,000000,65.657,66.547,65.472,66.514,3480976,0
+BA.US,D,20061024,000000,66.756,67.388,66.45,67.146,4728443,0
+BA.US,D,20061025,000000,66.355,66.355,64.746,64.954,8707740,0
+BA.US,D,20061026,000000,64.869,64.869,62.473,63.572,13164436,0
+BA.US,D,20061027,000000,63.598,64.588,63.077,64.057,8479312,0
+BA.US,D,20061030,000000,64.467,65.1,64.275,64.442,4617405,0
+BA.US,D,20061031,000000,64.746,64.746,63.71,64.152,4909446,0
+BA.US,D,20061101,000000,64.275,64.869,64.042,64.311,3899501,0
+BA.US,D,20061102,000000,64.311,64.588,63.549,63.624,5034928,0
+BA.US,D,20061103,000000,63.838,64.544,63.775,64.241,3322507,0
+BA.US,D,20061106,000000,64.25,64.963,64.25,64.651,3788584,0
+BA.US,D,20061107,000000,64.852,68.265,64.746,68.159,14705933,0
+BA.US,D,20061108,000000,67.676,68.98,67.099,68.643,10344346,0
+BA.US,D,20061109,000000,68.884,69.488,68.322,68.371,7437241,0
+BA.US,D,20061110,000000,69.405,69.871,68.634,68.779,6838721,0
+BA.US,D,20061113,000000,68.844,69.357,68.513,68.835,4130296,0
+BA.US,D,20061114,000000,68.835,69.158,68.09,68.875,4311050,0
+BA.US,D,20061115,000000,69.405,70.353,69.364,69.952,7245784,0
+BA.US,D,20061116,000000,70.627,71.843,70.29,71.262,8623338,0
+BA.US,D,20061117,000000,71.536,72.004,71.149,71.91,7101382,0
+BA.US,D,20061120,000000,71.536,71.672,71.189,71.59,6890504,0
+BA.US,D,20061121,000000,72.177,73.946,71.952,73.182,10533559,0
+BA.US,D,20061122,000000,73.182,73.576,72.123,72.378,5577934,0
+BA.US,D,20061124,000000,71.695,72.36,71.616,72.113,1507391,0
+BA.US,D,20061127,000000,72.299,72.321,69.847,70.183,7802232,0
+BA.US,D,20061128,000000,70.812,71.286,69.929,70.643,6148075,0
+BA.US,D,20061129,000000,70.883,71.857,70.637,71.408,5511705,0
+BA.US,D,20061130,000000,71.573,71.851,69.969,71.115,5149951,0
+BA.US,D,20061201,000000,71.978,72.336,71.213,71.935,6399034,0
+BA.US,D,20061204,000000,71.935,72.777,71.835,71.961,4348144,0
+BA.US,D,20061205,000000,71.969,73.182,71.634,72.885,5458802,0
+BA.US,D,20061206,000000,73.583,73.784,72.908,72.965,5218917,0
+BA.US,D,20061207,000000,73.34,73.623,72.096,72.306,4644665,0
+BA.US,D,20061208,000000,72.352,72.878,71.919,72.404,3472890,0
+BA.US,D,20061211,000000,72.113,72.457,71.91,72.123,2916940,0
+BA.US,D,20061212,000000,72.321,72.901,72.096,72.547,4530389,0
+BA.US,D,20061213,000000,72.956,73.094,71.808,71.978,4535244,0
+BA.US,D,20061214,000000,71.734,72.404,71.558,72.24,4353502,0
+BA.US,D,20061215,000000,72.434,73.022,72.434,72.861,6568585,0
+BA.US,D,20061218,000000,72.901,73.022,71.825,71.942,3198770,0
+BA.US,D,20061219,000000,71.493,72.651,71.47,72.434,3268236,0
+BA.US,D,20061220,000000,72.442,72.777,71.642,72.378,4004064,0
+BA.US,D,20061221,000000,72.136,72.621,71.865,72.249,3510358,0
+BA.US,D,20061222,000000,72.017,72.033,70.971,71.3,3070053,0
+BA.US,D,20061226,000000,71.454,71.493,70.971,71.326,1938734,0
+BA.US,D,20061227,000000,71.616,71.857,71.286,71.399,2471528,0
+BA.US,D,20061228,000000,71.373,71.654,71.019,71.493,1568887,0
+BA.US,D,20061229,000000,71.695,71.865,71.292,71.364,2184094,0
+BA.US,D,20070103,000000,71.416,72.54,71.053,71.634,5970185,0
+BA.US,D,20070104,000000,70.963,72.161,69.897,71.919,3261512,0
+BA.US,D,20070105,000000,72.123,72.299,71.094,71.616,3943689,0
+BA.US,D,20070108,000000,71.18,71.825,70.337,71.447,3720859,0
+BA.US,D,20070109,000000,71.438,72.063,70.337,70.711,5196759,0
+BA.US,D,20070110,000000,70.721,71.768,70.69,71.711,4740267,0
+BA.US,D,20070111,000000,71.47,71.711,70.949,71.364,5039907,0
+BA.US,D,20070112,000000,71.124,71.373,70.29,70.797,4677905,0
+BA.US,D,20070116,000000,70.892,71.101,70.13,70.69,6777348,0
+BA.US,D,20070117,000000,70.707,71.928,70.067,71.356,5509095,0
+BA.US,D,20070118,000000,71.597,71.8,70.498,70.69,3984895,0
+BA.US,D,20070119,000000,71.053,71.573,70.53,71.198,5438630,0
+BA.US,D,20070122,000000,70.298,70.577,68.136,68.763,10490118,0
+BA.US,D,20070123,000000,68.29,70.836,68.28,70.175,7868335,0
+BA.US,D,20070124,000000,70.17,70.498,69.502,70.369,4059212,0
+BA.US,D,20070125,000000,70.13,70.241,69.084,69.213,3395460,0
+BA.US,D,20070126,000000,69.084,69.286,67.961,68.627,6104883,0
+BA.US,D,20070129,000000,68.322,69.084,68.28,68.682,3859666,0
+BA.US,D,20070130,000000,68.884,69.566,68.725,69.084,3922654,0
+BA.US,D,20070131,000000,71.734,72.57,71.493,71.942,14400077,0
+BA.US,D,20070201,000000,72.257,74.098,72.078,73.141,8243660,0
+BA.US,D,20070202,000000,73.141,73.487,72.257,72.336,6346379,0
+BA.US,D,20070205,000000,72.658,73.438,72.547,72.878,3770163,0
+BA.US,D,20070206,000000,73.102,73.102,72.219,73.086,4383995,0
+BA.US,D,20070207,000000,72.771,73.261,72.058,72.579,3502518,0
+BA.US,D,20070208,000000,72.011,72.588,71.133,71.91,6417960,0
+BA.US,D,20070209,000000,71.775,72.54,71.519,72.299,5331452,0
+BA.US,D,20070212,000000,71.935,72.211,71.317,71.654,4285868,0
+BA.US,D,20070213,000000,71.654,71.793,70.931,71.726,3746828,0
+BA.US,D,20070214,000000,71.711,72.434,71.711,72.249,4812293,0
+BA.US,D,20070215,000000,72.314,73.745,72.187,73.67,7098022,0
+BA.US,D,20070216,000000,73.887,73.903,72.885,73.052,5658477,0
+BA.US,D,20070220,000000,73.501,73.657,72.169,73.123,4905340,0
+BA.US,D,20070221,000000,72.54,73.903,72.336,73.07,6189031,0
+BA.US,D,20070222,000000,73.182,73.849,72.515,72.765,3954273,0
+BA.US,D,20070223,000000,72.466,72.983,72.299,72.523,2915069,0
+BA.US,D,20070226,000000,72.683,72.885,71.143,71.438,5648984,0
+BA.US,D,20070227,000000,70.69,71.254,68.475,70.05,7910159,0
+BA.US,D,20070228,000000,70.208,71.019,69.124,70.096,7585630,0
+BA.US,D,20070301,000000,69.566,71.334,69.01,70.568,6411659,0
+BA.US,D,20070302,000000,70.586,71.124,69.897,69.913,5361824,0
+BA.US,D,20070305,000000,69.854,70.844,69.397,69.905,4707700,0
+BA.US,D,20070306,000000,70.711,70.711,69.929,70.547,4135147,0
+BA.US,D,20070307,000000,70.547,71.695,70.547,71.262,6480574,0
+BA.US,D,20070308,000000,71.478,72.033,71.18,71.408,3499902,0
+BA.US,D,20070309,000000,72.058,72.37,71.607,71.902,3510358,0
+BA.US,D,20070312,000000,71.493,73.799,71.493,73.261,7424545,0
+BA.US,D,20070313,000000,73.022,73.182,71.857,71.857,6532859,0
+BA.US,D,20070314,000000,71.857,72.54,71.115,72.283,5014135,0
+BA.US,D,20070315,000000,72.283,73.15,71.952,73.132,4374264,0
+BA.US,D,20070316,000000,73.132,73.132,72.04,72.299,7238938,0
+BA.US,D,20070319,000000,72.7,73.06,72.219,72.555,4442053,0
+BA.US,D,20070320,000000,72.555,73.044,72.314,72.429,4339301,0
+BA.US,D,20070321,000000,72.429,73.06,71.857,72.938,5265846,0
+BA.US,D,20070322,000000,72.621,72.938,72.203,72.756,4433663,0
+BA.US,D,20070323,000000,72.129,73.348,72.129,73.086,2868965,0
+BA.US,D,20070326,000000,73.006,73.052,72.169,72.965,4074380,0
+BA.US,D,20070327,000000,72.777,73.102,72.299,72.716,3345931,0
+BA.US,D,20070328,000000,72.523,72.626,71.502,71.857,5715614,0
+BA.US,D,20070329,000000,72.387,72.732,71.625,72.105,4382194,0
+BA.US,D,20070330,000000,71.995,72.352,71.213,71.425,5711512,0
+BA.US,D,20070402,000000,71.416,71.502,70.756,71.356,4282541,0
+BA.US,D,20070403,000000,71.75,72.489,71.567,72.219,4885298,0
+BA.US,D,20070404,000000,72.226,72.786,72.136,72.515,3179171,0
+BA.US,D,20070405,000000,72.457,72.892,72.457,72.7,3731816,0
+BA.US,D,20070409,000000,73.076,73.076,72.314,72.321,3927908,0
+BA.US,D,20070410,000000,72.257,72.997,72.257,72.975,3560546,0
+BA.US,D,20070411,000000,73.022,73.094,72.017,72.275,4312871,0
+BA.US,D,20070412,000000,72.283,72.992,71.817,72.983,3280553,0
+BA.US,D,20070413,000000,73.182,73.182,72.442,73.123,3778928,0
+BA.US,D,20070416,000000,73.102,73.326,72.24,72.547,4665422,0
+BA.US,D,20070417,000000,72.54,73.214,72.336,72.658,4888172,0
+BA.US,D,20070418,000000,72.658,75.646,72.57,75.414,11814048,0
+BA.US,D,20070419,000000,75.102,76.113,74.516,74.699,7707959,0
+BA.US,D,20070420,000000,75.327,75.607,74.759,74.942,7512830,0
+BA.US,D,20070423,000000,75.593,75.706,74.955,75.223,6098927,0
+BA.US,D,20070424,000000,76.234,76.282,75.006,75.247,7163443,0
+BA.US,D,20070425,000000,76.026,76.113,74.508,76.065,9641947,0
+BA.US,D,20070426,000000,75.943,76.78,75.544,75.721,6022976,0
+BA.US,D,20070427,000000,75.714,75.789,74.933,75.528,4390252,0
+BA.US,D,20070430,000000,75.528,75.6,74.587,74.709,4669927,0
+BA.US,D,20070501,000000,74.828,75.229,74.306,74.894,4035312,0
+BA.US,D,20070502,000000,74.771,75.881,74.578,75.374,4263432,0
+BA.US,D,20070503,000000,75.574,75.905,75.11,75.389,3845607,0
+BA.US,D,20070504,000000,75.789,75.815,74.802,75.198,3804152,0
+BA.US,D,20070507,000000,75.35,76.316,75.229,75.959,5002205,0
+BA.US,D,20070508,000000,75.843,75.843,75.269,75.678,5511832,0
+BA.US,D,20070509,000000,75.406,75.728,74.989,75.574,3746537,0
+BA.US,D,20070510,000000,75.311,75.639,74.467,74.548,3316287,0
+BA.US,D,20070511,000000,74.556,75.697,74.206,75.028,3363771,0
+BA.US,D,20070514,000000,75.028,75.624,74.965,75.158,2583560,0
+BA.US,D,20070515,000000,75.496,76.677,75.342,75.783,6231569,0
+BA.US,D,20070516,000000,75.914,76.685,75.914,76.588,5119513,0
+BA.US,D,20070517,000000,76.588,78.066,76.497,77.75,6048135,0
+BA.US,D,20070518,000000,77.978,78.322,77.333,77.622,5254984,0
+BA.US,D,20070521,000000,77.457,78.516,77.32,77.843,5618937,0
+BA.US,D,20070522,000000,78.112,78.405,77.407,77.502,4710368,0
+BA.US,D,20070523,000000,77.078,77.477,76.604,76.771,5681113,0
+BA.US,D,20070524,000000,77.037,79.399,76.914,78.258,9273800,0
+BA.US,D,20070525,000000,78.967,79.238,78.218,78.924,4044778,0
+BA.US,D,20070529,000000,79.142,79.69,78.693,79.125,4102346,0
+BA.US,D,20070530,000000,79.1,80.844,78.967,80.772,7216537,0
+BA.US,D,20070531,000000,80.886,81.102,80.711,80.804,5275510,0
+BA.US,D,20070601,000000,81.495,81.495,79.887,80.193,5045572,0
+BA.US,D,20070604,000000,81.133,81.133,79.93,80.316,3384608,0
+BA.US,D,20070605,000000,80.281,80.299,79.399,79.93,4078447,0
+BA.US,D,20070606,000000,79.504,79.69,78.471,78.958,4268308,0
+BA.US,D,20070607,000000,78.958,79.599,77.768,77.793,5866741,0
+BA.US,D,20070608,000000,77.68,78.901,77.044,78.877,4919178,0
+BA.US,D,20070611,000000,78.924,79.362,78.258,78.363,4164403,0
+BA.US,D,20070612,000000,78.363,78.396,77.215,77.502,6253294,0
+BA.US,D,20070613,000000,78.018,79.168,77.858,79.1,6639172,0
+BA.US,D,20070614,000000,79.53,79.93,79.311,79.504,4277201,0
+BA.US,D,20070615,000000,79.948,80.331,78.666,78.844,8935604,0
+BA.US,D,20070618,000000,78.751,79.192,78.155,78.242,5115465,0
+BA.US,D,20070619,000000,78.242,78.916,77.527,77.858,6373884,0
+BA.US,D,20070620,000000,78.002,78.497,77.124,77.182,5893004,0
+BA.US,D,20070621,000000,77.182,78.082,76.454,78.082,7828695,0
+BA.US,D,20070622,000000,77.632,77.843,76.797,77.053,6671024,0
+BA.US,D,20070625,000000,77.117,77.574,76.152,76.771,5395063,0
+BA.US,D,20070626,000000,76.635,77.495,76.212,76.301,5432653,0
+BA.US,D,20070627,000000,75.759,76.234,75.173,76.036,5592496,0
+BA.US,D,20070628,000000,76.316,76.788,75.721,76.445,4366568,0
+BA.US,D,20070629,000000,76.604,77.391,76.513,77.243,7203086,0
+BA.US,D,20070702,000000,77.696,77.961,77.333,77.735,3508406,0
+BA.US,D,20070703,000000,77.758,78.772,77.758,78.441,2653932,0
+BA.US,D,20070705,000000,78.337,79.109,78.103,79.014,3197527,0
+BA.US,D,20070706,000000,78.828,79.704,78.743,79.431,3225357,0
+BA.US,D,20070709,000000,81.127,81.391,80.011,80.251,7080942,0
+BA.US,D,20070710,000000,80.812,80.861,80.034,80.534,8317352,0
+BA.US,D,20070711,000000,80.716,80.996,79.977,80.426,5736404,0
+BA.US,D,20070712,000000,80.735,80.988,80.139,80.955,5660665,0
+BA.US,D,20070713,000000,81.28,82.284,80.812,81.841,5290369,0
+BA.US,D,20070716,000000,81.877,82.075,81.133,81.993,4240960,0
+BA.US,D,20070717,000000,81.869,82.522,81.454,81.978,4173491,0
+BA.US,D,20070718,000000,81.815,82.54,81.047,81.79,5391118,0
+BA.US,D,20070719,000000,81.639,82.597,81.639,82.322,3103276,0
+BA.US,D,20070720,000000,82.581,83.878,82.217,83.432,8278892,0
+BA.US,D,20070723,000000,83.93,83.978,82.915,83.577,5030695,0
+BA.US,D,20070724,000000,83.102,84.884,83.014,83.384,6890000,0
+BA.US,D,20070725,000000,85.936,86.627,85.456,86.142,12949727,0
+BA.US,D,20070726,000000,85.2,85.79,82.122,83.303,13044156,0
+BA.US,D,20070727,000000,83.222,85.464,83.222,83.311,9651585,0
+BA.US,D,20070730,000000,84.026,85.271,83.542,84.782,7843225,0
+BA.US,D,20070731,000000,85.582,85.582,82.99,83.088,8583723,0
+BA.US,D,20070801,000000,82.766,84.217,82.74,83.97,8642957,0
+BA.US,D,20070802,000000,84.362,85.152,83.956,85.094,5918997,0
+BA.US,D,20070803,000000,84.75,85.431,83.721,83.737,6770872,0
+BA.US,D,20070806,000000,83.938,84.227,82.003,83.819,7852752,0
+BA.US,D,20070807,000000,83.303,83.641,82.175,82.915,6535391,0
+BA.US,D,20070808,000000,82.821,83.696,80.905,82.515,7213761,0
+BA.US,D,20070809,000000,80.964,82.122,78.743,78.967,10818572,0
+BA.US,D,20070810,000000,77.881,79.135,75.511,79.077,14168396,0
+BA.US,D,20070813,000000,79.897,81.062,79.728,80.371,7649117,0
+BA.US,D,20070814,000000,80.596,80.912,78.242,78.322,6012779,0
+BA.US,D,20070815,000000,77.918,79.371,76.485,76.724,6631442,0
+BA.US,D,20070816,000000,76.42,76.478,72.36,74.499,18300239,0
+BA.US,D,20070817,000000,76.145,78.507,76.026,77.062,10479565,0
+BA.US,D,20070820,000000,77.326,78.355,76.113,78.09,5992091,0
+BA.US,D,20070821,000000,77.784,78.112,77.175,77.881,3987289,0
+BA.US,D,20070822,000000,78.322,79.407,77.918,78.717,5178712,0
+BA.US,D,20070823,000000,79.487,79.487,77.296,77.712,5448591,0
+BA.US,D,20070824,000000,77.743,79.208,77.622,79.1,5415487,0
+BA.US,D,20070827,000000,78.78,79.487,78.025,79.159,4070177,0
+BA.US,D,20070828,000000,78.717,79.03,76.669,76.837,6642900,0
+BA.US,D,20070829,000000,77.519,78.363,76.991,77.843,6388203,0
+BA.US,D,20070830,000000,77.333,78.458,77.062,77.802,5105888,0
+BA.US,D,20070831,000000,78.725,79.192,77.68,77.68,4932851,0
+BA.US,D,20070904,000000,77.199,77.365,76.234,77.053,8423789,0
+BA.US,D,20070905,000000,76.478,78.516,75.528,76.991,13413200,0
+BA.US,D,20070906,000000,76.747,77.314,75.914,77.278,8290717,0
+BA.US,D,20070907,000000,76.478,77.199,76.043,76.187,7054159,0
+BA.US,D,20070910,000000,76.323,77.07,75.551,76.579,5907940,0
+BA.US,D,20070911,000000,77.102,78.617,76.73,78.275,5980796,0
+BA.US,D,20070912,000000,78.09,79.311,77.918,78.98,5486686,0
+BA.US,D,20070913,000000,79.208,79.825,79.005,79.487,4971317,0
+BA.US,D,20070914,000000,79.045,79.992,78.743,79.81,5250535,0
+BA.US,D,20070917,000000,79.371,80.115,78.78,79.238,4708468,0
+BA.US,D,20070918,000000,79.208,79.385,77.469,79.1,12417542,0
+BA.US,D,20070919,000000,79.849,80.896,79.567,80.347,8608644,0
+BA.US,D,20070920,000000,80.281,81.418,80.281,81.331,5879684,0
+BA.US,D,20070921,000000,82.217,82.925,81.331,82.41,8254611,0
+BA.US,D,20070924,000000,82.74,83.35,82.261,82.779,6053587,0
+BA.US,D,20070925,000000,82.53,84.362,82.37,84.291,6262974,0
+BA.US,D,20070926,000000,84.59,85.135,82.942,83.904,6270069,0
+BA.US,D,20070927,000000,83.904,85.271,83.542,84.718,4959741,0
+BA.US,D,20070928,000000,84.505,85.117,83.729,84.338,5476108,0
+BA.US,D,20071001,000000,84.708,85.954,84.521,85.668,4575703,0
+BA.US,D,20071002,000000,85.651,86.072,84.565,85.094,5567351,0
+BA.US,D,20071003,000000,84.615,84.933,83.746,84.122,4550555,0
+BA.US,D,20071004,000000,84.467,84.911,83.904,83.947,4295862,0
+BA.US,D,20071005,000000,84.667,84.75,81.205,82.139,10325053,0
+BA.US,D,20071008,000000,82.948,82.948,80.403,81.188,6621241,0
+BA.US,D,20071009,000000,81.391,81.745,80.058,81.495,6927039,0
+BA.US,D,20071010,000000,81.047,82.261,77.954,79.269,31498861,0
+BA.US,D,20071011,000000,79.93,79.992,76.282,77.326,16425381,0
+BA.US,D,20071012,000000,77.206,78.396,76.653,77.672,11834020,0
+BA.US,D,20071015,000000,77.102,77.519,75.875,76.178,10050159,0
+BA.US,D,20071016,000000,75.914,77.391,74.733,77.07,12252890,0
+BA.US,D,20071017,000000,77.537,77.961,76.018,76.788,10091768,0
+BA.US,D,20071018,000000,76.604,78.04,76.152,77.874,8345613,0
+BA.US,D,20071019,000000,77.553,77.918,75.342,75.432,11458921,0
+BA.US,D,20071022,000000,74.836,76.346,74.386,76.256,9881582,0
+BA.US,D,20071023,000000,76.922,77.085,75.639,76.274,7604798,0
+BA.US,D,20071024,000000,76.87,77.182,74.724,75.721,12094284,0
+BA.US,D,20071025,000000,76.219,79.504,73.903,77.117,10165924,0
+BA.US,D,20071026,000000,77.32,77.561,76.354,77.131,6454932,0
+BA.US,D,20071029,000000,76.939,78.405,76.505,77.911,11122010,0
+BA.US,D,20071030,000000,78.121,79.208,77.918,78.186,9390539,0
+BA.US,D,20071031,000000,78.844,79.294,78.186,79.2,7394917,0
+BA.US,D,20071101,000000,78.967,79.117,77.519,77.6,7977760,0
+BA.US,D,20071102,000000,77.613,78.626,77.391,78.533,6984490,0
+BA.US,D,20071105,000000,78.396,79.26,77.527,78.701,5549457,0
+BA.US,D,20071106,000000,78.725,79.07,77.874,78.48,5091410,0
+BA.US,D,20071107,000000,77.918,78.717,77.206,77.833,7133533,0
+BA.US,D,20071108,000000,77.896,78.121,76.234,77.34,8703558,0
+BA.US,D,20071109,000000,76.376,76.914,75.565,75.678,7633236,0
+BA.US,D,20071112,000000,75.714,75.843,74.467,74.594,7942254,0
+BA.US,D,20071113,000000,75.374,75.633,74.603,75.269,8105002,0
+BA.US,D,20071114,000000,75.624,75.714,74.306,74.541,8134523,0
+BA.US,D,20071115,000000,73.47,74.594,73.076,73.374,8332492,0
+BA.US,D,20071116,000000,73.903,73.946,71.857,72.291,11513648,0
+BA.US,D,20071119,000000,71.978,72.233,70.787,70.907,11632846,0
+BA.US,D,20071120,000000,70.941,71.454,69.826,70.577,10881497,0
+BA.US,D,20071121,000000,69.712,71.094,69.688,70.217,8823684,0
+BA.US,D,20071123,000000,71.094,72.024,70.749,71.928,4129642,0
+BA.US,D,20071126,000000,72.7,74.214,72.187,72.24,8823287,0
+BA.US,D,20071127,000000,72.756,74.345,72.716,73.688,8828763,0
+BA.US,D,20071128,000000,74.394,75.374,73.71,75.198,8631203,0
+BA.US,D,20071129,000000,75.198,75.728,74.394,74.877,5791172,0
+BA.US,D,20071130,000000,75.994,75.994,73.679,74.338,12586647,0
+BA.US,D,20071203,000000,74.306,74.87,73.631,73.736,6751270,0
+BA.US,D,20071204,000000,73.445,73.736,72.177,72.291,8814619,0
+BA.US,D,20071205,000000,73.022,74.031,72.588,72.861,11415968,0
+BA.US,D,20071206,000000,73.501,74.259,72.965,73.727,7236090,0
+BA.US,D,20071207,000000,74.19,75.223,73.903,74.836,6640388,0
+BA.US,D,20071210,000000,74.909,74.909,73.727,74.418,7433165,0
+BA.US,D,20071211,000000,74.418,74.709,70.787,71.254,12856987,0
+BA.US,D,20071212,000000,70.69,71.919,68.725,69.826,23185770,0
+BA.US,D,20071213,000000,69.623,71.425,69.405,71.133,9363880,0
+BA.US,D,20071214,000000,71.124,72.291,70.711,71.028,6210148,0
+BA.US,D,20071217,000000,70.86,71.416,70.05,70.208,6153739,0
+BA.US,D,20071218,000000,70.586,70.586,69.244,70.022,6872680,0
+BA.US,D,20071219,000000,70.49,70.827,69.463,69.582,10731269,0
+BA.US,D,20071220,000000,69.952,70.217,69.472,70.041,4148789,0
+BA.US,D,20071221,000000,70.721,71.768,70.53,71.549,9537568,0
+BA.US,D,20071224,000000,71.935,72.604,71.935,72.314,2423486,0
+BA.US,D,20071226,000000,72.314,72.404,71.719,72.299,3402139,0
+BA.US,D,20071227,000000,72.291,72.291,70.956,71.399,3597810,0
+BA.US,D,20071228,000000,71.493,71.582,70.275,70.892,3645028,0
+BA.US,D,20071231,000000,70.805,70.917,70.082,70.259,3904551,0
+BA.US,D,20080102,000000,70.344,70.554,69.084,69.582,5356514,0
+BA.US,D,20080103,000000,69.944,70.402,69.68,69.871,4265215,0
+BA.US,D,20080104,000000,69.342,70.013,68.835,68.94,6713973,0
+BA.US,D,20080107,000000,69.286,69.326,66.008,66.57,12400908,0
+BA.US,D,20080108,000000,66.765,66.973,63.982,64.191,12212647,0
+BA.US,D,20080109,000000,64.025,64.611,62.506,64.504,12827990,0
+BA.US,D,20080110,000000,64.152,66.826,64.152,66.161,11715735,0
+BA.US,D,20080111,000000,65.685,65.692,64.267,64.682,8161933,0
+BA.US,D,20080114,000000,65.333,66.169,64.384,65.607,9625888,0
+BA.US,D,20080115,000000,65.447,65.711,61.053,62.545,20498886,0
+BA.US,D,20080116,000000,62.506,65.316,61.451,64.159,16546911,0
+BA.US,D,20080117,000000,65.231,66.264,63.478,63.881,11581783,0
+BA.US,D,20080118,000000,64.467,64.921,62.464,62.978,9568914,0
+BA.US,D,20080122,000000,59.87,63.251,59.768,62.339,10585067,0
+BA.US,D,20080123,000000,60.65,62.004,59.541,61.511,16217321,0
+BA.US,D,20080124,000000,62.306,62.933,61.435,62.352,9272804,0
+BA.US,D,20080125,000000,63.181,63.999,61.83,61.878,9716205,0
+BA.US,D,20080128,000000,61.975,62.435,61.435,62.339,6054354,0
+BA.US,D,20080129,000000,63.116,65.115,62.876,65.037,11235345,0
+BA.US,D,20080130,000000,64.025,68.177,64.016,66.563,14105259,0
+BA.US,D,20080131,000000,65.692,67.351,64.906,66.819,9818928,0
+BA.US,D,20080201,000000,66.973,67.468,65.75,66.479,8322870,0
+BA.US,D,20080204,000000,66.498,66.963,65.801,66.595,3866256,0
+BA.US,D,20080205,000000,65.557,66.498,65.347,65.623,5840258,0
+BA.US,D,20080206,000000,65.792,65.832,63.942,64.191,6637146,0
+BA.US,D,20080207,000000,63.228,64.459,63.228,64.065,8438813,0
+BA.US,D,20080208,000000,63.847,64.378,63.311,63.727,5406721,0
+BA.US,D,20080211,000000,63.829,65.383,63.34,65.17,6097437,0
+BA.US,D,20080212,000000,65.711,67.904,65.422,67.124,9933831,0
+BA.US,D,20080213,000000,67.762,68.787,67.486,68.665,7973226,0
+BA.US,D,20080214,000000,68.818,69.131,68.201,68.459,8255313,0
+BA.US,D,20080215,000000,68.33,68.619,67.618,68.423,7156115,0
+BA.US,D,20080219,000000,69.172,69.788,68.145,68.578,5176445,0
+BA.US,D,20080220,000000,67.854,68.029,66.636,67.477,9369146,0
+BA.US,D,20080221,000000,67.574,68.248,65.768,65.876,8325743,0
+BA.US,D,20080222,000000,66.279,66.842,65.67,66.704,6509442,0
+BA.US,D,20080225,000000,66.884,68.072,66.773,68.006,6785079,0
+BA.US,D,20080226,000000,68.379,68.379,67.398,67.938,6437993,0
+BA.US,D,20080227,000000,67.653,68.432,66.996,67.438,5819720,0
+BA.US,D,20080228,000000,67.083,68.28,66.459,68.122,7129676,0
+BA.US,D,20080229,000000,67.505,67.879,66.192,66.505,8794850,0
+BA.US,D,20080303,000000,63.718,64.979,63.663,64.802,11917428,0
+BA.US,D,20080304,000000,64.087,64.258,62.933,63.957,10218876,0
+BA.US,D,20080305,000000,64.119,65.324,63.999,64.834,7057701,0
+BA.US,D,20080306,000000,64.705,64.843,63.767,63.872,5606109,0
+BA.US,D,20080307,000000,63.453,63.461,61.352,61.537,12021628,0
+BA.US,D,20080310,000000,61.476,61.621,59.751,59.751,12361927,0
+BA.US,D,20080311,000000,60.072,60.85,58.151,58.963,17599004,0
+BA.US,D,20080312,000000,59.216,60.047,57.942,58.202,11162300,0
+BA.US,D,20080313,000000,57.686,59.784,57.503,59.589,13507319,0
+BA.US,D,20080314,000000,60.885,62.004,60.353,61.237,16463628,0
+BA.US,D,20080317,000000,59.816,61.215,59.549,60.64,7043443,0
+BA.US,D,20080318,000000,61.854,61.854,60.456,61.476,7026586,0
+BA.US,D,20080319,000000,61.838,61.854,59.005,59.005,11447150,0
+BA.US,D,20080320,000000,59.082,60.248,58.414,60.087,10065773,0
+BA.US,D,20080324,000000,60.45,61.435,60.08,61.281,6042155,0
+BA.US,D,20080325,000000,61.76,61.76,60.361,60.971,7430681,0
+BA.US,D,20080326,000000,60.78,61.451,60.731,61.289,5415863,0
+BA.US,D,20080327,000000,60.938,61.343,59.558,59.623,9597017,0
+BA.US,D,20080328,000000,59.8,59.951,58.706,59.019,5747201,0
+BA.US,D,20080331,000000,59.444,59.909,58.963,59.741,9205128,0
+BA.US,D,20080401,000000,60.265,60.964,60.087,60.955,7414307,0
+BA.US,D,20080402,000000,61.131,62.004,60.834,61.735,7620166,0
+BA.US,D,20080403,000000,61.493,62.028,60.971,61.163,6967509,0
+BA.US,D,20080404,000000,61.084,61.56,60.513,60.772,6331985,0
+BA.US,D,20080407,000000,61.476,61.476,60.15,60.234,6708066,0
+BA.US,D,20080408,000000,59.853,60.562,59.476,60.265,6965983,0
+BA.US,D,20080409,000000,61.629,64.185,61.299,63.139,24291216,0
+BA.US,D,20080410,000000,63.018,63.502,62.488,63.003,9801601,0
+BA.US,D,20080411,000000,62.375,62.987,61.629,61.744,6756606,0
+BA.US,D,20080414,000000,61.597,62.369,61.588,62.028,6132757,0
+BA.US,D,20080415,000000,62.306,62.391,60.731,60.808,7889449,0
+BA.US,D,20080416,000000,61.299,61.79,60.764,61.588,6094371,0
+BA.US,D,20080417,000000,61.374,62.064,61.374,61.782,4314860,0
+BA.US,D,20080418,000000,62.255,63.54,62.255,63.188,8393867,0
+BA.US,D,20080421,000000,63.228,63.759,62.795,63.533,5905712,0
+BA.US,D,20080422,000000,63.718,64.258,62.457,63.109,9480174,0
+BA.US,D,20080423,000000,63.919,66.963,63.919,65.945,19281503,0
+BA.US,D,20080424,000000,66.264,66.973,65.589,66.673,7164651,0
+BA.US,D,20080425,000000,66.98,68.484,66.98,68.153,10400663,0
+BA.US,D,20080428,000000,68.29,68.795,67.701,68.265,6695897,0
+BA.US,D,20080429,000000,67.912,69.444,67.912,68.708,5583472,0
+BA.US,D,20080430,000000,68.949,69.228,67.984,68.168,6498875,0
+BA.US,D,20080501,000000,68.168,68.665,67.938,68.612,6327740,0
+BA.US,D,20080502,000000,69.342,69.488,68.265,68.835,4711048,0
+BA.US,D,20080505,000000,68.538,69.14,68.28,69.019,4837989,0
+BA.US,D,20080506,000000,68.755,69.252,68.387,69.205,6322838,0
+BA.US,D,20080507,000000,69.111,69.164,68.322,68.337,3713464,0
+BA.US,D,20080508,000000,68.048,68.441,67.477,68.09,3325658,0
+BA.US,D,20080509,000000,67.822,68.081,67.275,67.526,4142918,0
+BA.US,D,20080512,000000,67.8,68.28,66.901,67.762,6681172,0
+BA.US,D,20080513,000000,68.273,68.513,67.564,68.345,5343320,0
+BA.US,D,20080514,000000,68.521,69.623,68.345,68.835,6112012,0
+BA.US,D,20080515,000000,68.853,69.197,68.28,68.725,7476909,0
+BA.US,D,20080516,000000,68.958,68.958,68.072,68.415,8875577,0
+BA.US,D,20080519,000000,68.733,70.926,68.28,69.944,8933407,0
+BA.US,D,20080520,000000,69.929,69.929,67.969,68.394,7093126,0
+BA.US,D,20080521,000000,68.612,68.763,64.891,65.223,13503079,0
+BA.US,D,20080522,000000,65.109,65.647,64.705,65.397,7883712,0
+BA.US,D,20080523,000000,65.237,65.945,64.947,65.454,5572679,0
+BA.US,D,20080527,000000,65.549,66.917,65.549,66.57,5637793,0
+BA.US,D,20080528,000000,66.874,66.874,65.131,65.976,5147898,0
+BA.US,D,20080529,000000,65.725,66.673,65.109,65.962,4313593,0
+BA.US,D,20080530,000000,66.192,66.627,65.078,66.489,5801228,0
+BA.US,D,20080602,000000,66.362,66.362,64.643,65.187,5591734,0
+BA.US,D,20080603,000000,65.472,65.711,62.099,62.755,12678697,0
+BA.US,D,20080604,000000,62.289,63.32,62.239,62.672,8402806,0
+BA.US,D,20080605,000000,62.81,62.816,61.694,62.106,7204245,0
+BA.US,D,20080606,000000,61.484,61.511,58.643,58.769,15917140,0
+BA.US,D,20080609,000000,58.963,59.541,58.754,59.406,8251630,0
+BA.US,D,20080610,000000,59.012,59.532,58.449,59.181,7063075,0
+BA.US,D,20080611,000000,58.996,59.259,58.585,58.891,8147244,0
+BA.US,D,20080612,000000,59.452,61.895,59.274,59.541,12193170,0
+BA.US,D,20080613,000000,60.056,60.64,59.751,60.345,7577521,0
+BA.US,D,20080616,000000,60.063,60.609,59.468,60.265,4333442,0
+BA.US,D,20080617,000000,60.556,60.65,59.292,59.751,8096124,0
+BA.US,D,20080618,000000,58.939,61.326,58.939,59.968,14358757,0
+BA.US,D,20080619,000000,60.287,62.021,59.993,61.814,9385801,0
+BA.US,D,20080620,000000,62.497,62.497,60.78,60.916,11039685,0
+BA.US,D,20080623,000000,61.237,61.435,60.345,60.722,5024941,0
+BA.US,D,20080624,000000,60.441,60.739,59.549,60.08,6161668,0
+BA.US,D,20080625,000000,58.064,58.472,55.556,55.942,26281693,0
+BA.US,D,20080626,000000,55.225,56.546,54.664,54.794,13673521,0
+BA.US,D,20080627,000000,54.463,54.569,53.323,53.757,12776695,0
+BA.US,D,20080630,000000,53.528,53.622,52.658,52.792,10657606,0
+BA.US,D,20080701,000000,52.214,53.194,51.862,52.575,12147756,0
+BA.US,D,20080702,000000,52.872,53.01,51.332,51.332,12618284,0
+BA.US,D,20080703,000000,51.418,51.894,51.041,51.789,5053128,0
+BA.US,D,20080707,000000,51.941,52.766,51.065,51.644,7687451,0
+BA.US,D,20080708,000000,51.756,53.016,51.58,52.954,8327809,0
+BA.US,D,20080709,000000,53.065,54.005,52.472,52.69,11968808,0
+BA.US,D,20080710,000000,52.979,53.422,52.223,53.01,8382879,0
+BA.US,D,20080711,000000,52.496,52.496,50.497,50.834,12183792,0
+BA.US,D,20080714,000000,51.734,51.734,50.311,50.762,6903226,0
+BA.US,D,20080715,000000,49.851,51.7,49.822,51.316,9864987,0
+BA.US,D,20080716,000000,51.34,52.761,51.011,52.682,7025588,0
+BA.US,D,20080717,000000,53.059,53.997,52.255,53.757,8835560,0
+BA.US,D,20080718,000000,53.614,54.899,53.451,54.738,10521512,0
+BA.US,D,20080721,000000,55.166,55.341,54.062,54.818,3087591,0
+BA.US,D,20080722,000000,55.09,55.832,54.43,55.638,7660665,0
+BA.US,D,20080723,000000,54.022,54.631,52.714,53.597,13742681,0
+BA.US,D,20080724,000000,52.889,53.092,49.843,50.231,17518223,0
+BA.US,D,20080725,000000,50.73,51.522,50.077,51.274,11411938,0
+BA.US,D,20080728,000000,51.267,51.461,50.013,50.077,7784119,0
+BA.US,D,20080729,000000,50.32,51.011,50.06,50.777,6996918,0
+BA.US,D,20080730,000000,51.163,51.355,50.609,51.267,7479113,0
+BA.US,D,20080731,000000,50.609,50.609,49.012,49.09,13174882,0
+BA.US,D,20080801,000000,49.325,50.03,48.819,49.816,8733314,0
+BA.US,D,20080804,000000,49.869,50.069,49.105,49.293,7551508,0
+BA.US,D,20080805,000000,49.7,52.761,49.691,52.375,11130211,0
+BA.US,D,20080806,000000,52.119,53.033,51.412,52.536,7767825,0
+BA.US,D,20080807,000000,52.006,53.16,51.932,51.968,9198486,0
+BA.US,D,20080808,000000,52.11,55.225,51.662,54.513,12558512,0
+BA.US,D,20080811,000000,54.536,54.544,53.186,53.519,8554494,0
+BA.US,D,20080812,000000,53.734,53.782,52.674,52.962,7994631,0
+BA.US,D,20080813,000000,53.083,53.202,51.412,51.619,11186172,0
+BA.US,D,20080814,000000,51.203,52.561,50.97,52.03,11647469,0
+BA.US,D,20080815,000000,52.319,52.478,51.267,51.772,9551215,0
+BA.US,D,20080818,000000,51.813,52.39,50.753,51.123,6103559,0
+BA.US,D,20080819,000000,50.996,51.567,50.302,50.569,10084325,0
+BA.US,D,20080820,000000,50.602,51.388,49.974,50.777,4935012,0
+BA.US,D,20080821,000000,50.586,51.244,49.974,51.05,5039681,0
+BA.US,D,20080822,000000,51.364,52.783,51.018,52.658,6835173,0
+BA.US,D,20080825,000000,52.142,52.608,51.073,51.47,5699294,0
+BA.US,D,20080826,000000,51.484,51.726,50.505,50.979,5587483,0
+BA.US,D,20080827,000000,51.065,52.375,50.77,51.832,5018872,0
+BA.US,D,20080828,000000,52.038,53.804,51.619,53.293,5537823,0
+BA.US,D,20080829,000000,53.219,53.362,52.294,52.668,4870143,0
+BA.US,D,20080902,000000,53.822,55.002,52.561,52.914,8046910,0
+BA.US,D,20080903,000000,52.766,53.885,51.522,53.075,6512633,0
+BA.US,D,20080904,000000,52.223,52.455,49.836,50.632,13595891,0
+BA.US,D,20080905,000000,50.223,51.005,49.717,50.519,6982261,0
+BA.US,D,20080908,000000,50.181,51.47,49.691,51.34,10345126,0
+BA.US,D,20080909,000000,51.347,52.39,51.347,51.427,9650976,0
+BA.US,D,20080910,000000,51.073,51.258,49.468,49.568,11375927,0
+BA.US,D,20080911,000000,49.105,50.377,49.105,50.263,7594804,0
+BA.US,D,20080912,000000,50.113,50.945,49.561,50.849,6329378,0
+BA.US,D,20080915,000000,49.656,50.447,49.003,50.006,12233954,0
+BA.US,D,20080916,000000,49.018,50.609,48.327,49.578,10555342,0
+BA.US,D,20080917,000000,48.905,49.003,45.331,45.791,18361915,0
+BA.US,D,20080918,000000,46.342,47.124,43.539,46.681,17392374,0
+BA.US,D,20080919,000000,48.793,49.003,46.271,48.006,13522764,0
+BA.US,D,20080922,000000,47.661,48.527,46.803,47.241,7508142,0
+BA.US,D,20080923,000000,47.323,48.513,45.941,46.036,8257771,0
+BA.US,D,20080924,000000,46.222,47.29,45.732,46.077,6826833,0
+BA.US,D,20080925,000000,46.325,46.753,45.627,46.129,7944344,0
+BA.US,D,20080926,000000,45.582,46.995,44.993,46.848,7300189,0
+BA.US,D,20080929,000000,46.189,46.552,43.981,44.562,11676418,0
+BA.US,D,20080930,000000,45.218,46.309,44.682,46.069,7970134,0
+BA.US,D,20081001,000000,45.598,46.593,44.477,45.481,7745085,0
+BA.US,D,20081002,000000,45.251,45.765,42.849,43.04,10118179,0
+BA.US,D,20081003,000000,43.377,45.306,43.185,43.242,11592348,0
+BA.US,D,20081006,000000,41.586,42.574,38.463,41.203,15471631,0
+BA.US,D,20081007,000000,41.6,42.221,39.129,39.587,13603358,0
+BA.US,D,20081008,000000,38.889,40.164,37.902,38.317,14799964,0
+BA.US,D,20081009,000000,38.424,39.315,35.675,35.675,15235627,0
+BA.US,D,20081010,000000,32.236,35.548,32.131,33.578,25302237,0
+BA.US,D,20081013,000000,35.001,38.002,34.141,37.819,17789402,0
+BA.US,D,20081014,000000,39.066,39.74,35.032,36.205,14750608,0
+BA.US,D,20081015,000000,35.491,36.534,33.37,34.005,12625541,0
+BA.US,D,20081016,000000,34.25,36.148,32.125,35.979,14628961,0
+BA.US,D,20081017,000000,35.306,37.61,34.711,35.787,12504611,0
+BA.US,D,20081020,000000,35.94,37.569,35.122,37.522,9720618,0
+BA.US,D,20081021,000000,37.21,38.311,36.575,37.272,9158149,0
+BA.US,D,20081022,000000,35.473,36.069,33.578,34.47,12568777,0
+BA.US,D,20081023,000000,34.704,37.604,34.391,37.367,17381171,0
+BA.US,D,20081024,000000,34.141,37.947,33.537,36.343,12189788,0
+BA.US,D,20081027,000000,36.713,37.059,33.949,34.029,11498955,0
+BA.US,D,20081028,000000,37.315,39.405,35.045,39.289,17921944,0
+BA.US,D,20081029,000000,39.209,42.43,39.209,40.006,15978774,0
+BA.US,D,20081030,000000,41.996,42.414,39.027,40.726,11899565,0
+BA.US,D,20081031,000000,40.665,42.263,39.587,42.11,10483590,0
+BA.US,D,20081103,000000,41.693,42.721,40.826,42.453,10472018,0
+BA.US,D,20081104,000000,43.708,43.9,42.352,43.074,11557801,0
+BA.US,D,20081105,000000,42.176,42.245,39.361,39.806,12449828,0
+BA.US,D,20081106,000000,39.337,40.35,36.428,36.729,16064692,0
+BA.US,D,20081107,000000,36.729,37.996,36.428,37.418,8901611,0
+BA.US,D,20081110,000000,37.996,38.808,36.622,37.065,6602942,0
+BA.US,D,20081111,000000,36.552,36.552,34.344,35.321,9868713,0
+BA.US,D,20081112,000000,34.727,35.416,33.739,34.157,9634277,0
+BA.US,D,20081113,000000,33.765,34.801,31.383,34.672,17424800,0
+BA.US,D,20081114,000000,33.747,35.154,32.776,32.967,11090233,0
+BA.US,D,20081117,000000,32.623,34.382,32.533,33.079,8775825,0
+BA.US,D,20081118,000000,32.615,32.742,30.568,31.782,15195900,0
+BA.US,D,20081119,000000,31.552,32.236,30.085,30.107,13213093,0
+BA.US,D,20081120,000000,29.705,31.924,29.497,29.808,16687279,0
+BA.US,D,20081121,000000,29.866,32.077,29.056,31.799,16504372,0
+BA.US,D,20081124,000000,32.173,33.138,31.241,32.732,12053028,0
+BA.US,D,20081125,000000,32.573,32.776,31.764,32.278,11973818,0
+BA.US,D,20081126,000000,31.611,33.209,31.347,33.162,7788223,0
+BA.US,D,20081128,000000,33.072,34.382,33.018,34.244,3247964,0
+BA.US,D,20081201,000000,33.45,33.739,31.924,32.034,9731412,0
+BA.US,D,20081202,000000,32.564,32.935,31.528,32.694,7505402,0
+BA.US,D,20081203,000000,32.316,33.018,31.45,32.509,9967420,0
+BA.US,D,20081204,000000,32.003,33.2,30.929,31.482,9014194,0
+BA.US,D,20081205,000000,30.525,31.79,29.144,31.754,13151348,0
+BA.US,D,20081208,000000,32.414,35.095,32.164,34.42,16293004,0
+BA.US,D,20081209,000000,33.392,34.091,32.658,32.792,10339007,0
+BA.US,D,20081210,000000,33.33,34.293,32.887,33.483,6449495,0
+BA.US,D,20081211,000000,32.658,33.747,32.148,32.349,9574216,0
+BA.US,D,20081212,000000,31.782,31.924,30.686,31.491,12868421,0
+BA.US,D,20081215,000000,31.811,32.034,30.686,31.121,10234578,0
+BA.US,D,20081216,000000,31.5,33.739,30.686,33.658,13744809,0
+BA.US,D,20081217,000000,33.063,33.339,32.254,32.95,9049753,0
+BA.US,D,20081218,000000,33.185,33.537,32.687,32.992,10768766,0
+BA.US,D,20081219,000000,33.194,34.051,32.935,33.129,12328795,0
+BA.US,D,20081222,000000,32.658,33.384,32.131,33.033,6718686,0
+BA.US,D,20081223,000000,33.138,33.339,31.997,32.254,6561760,0
+BA.US,D,20081224,000000,32.324,32.768,32.164,32.228,2188617,0
+BA.US,D,20081226,000000,31.939,32.687,31.939,32.556,3489757,0
+BA.US,D,20081229,000000,32.437,32.573,31.728,32.125,4825738,0
+BA.US,D,20081230,000000,32.196,33.209,31.981,33.138,5655146,0
+BA.US,D,20081231,000000,33.409,34.582,33.339,34.277,6775796,0
+BA.US,D,20090102,000000,34.382,36.598,34.366,36.351,8726627,0
+BA.US,D,20090105,000000,36.552,37.604,35.987,37.091,8611081,0
+BA.US,D,20090106,000000,37.637,37.755,36.552,37.203,8938755,0
+BA.US,D,20090107,000000,36.231,36.637,35.482,35.956,8198807,0
+BA.US,D,20090108,000000,35.748,36.069,35.248,35.979,6817777,0
+BA.US,D,20090109,000000,35.987,36.269,35.29,35.709,7027118,0
+BA.US,D,20090112,000000,35.571,35.709,34.696,35.139,6210448,0
+BA.US,D,20090113,000000,34.847,35.04,33.578,34.107,7916392,0
+BA.US,D,20090114,000000,33.644,33.724,32.831,33.096,9155753,0
+BA.US,D,20090115,000000,32.992,33.416,31.736,32.902,10537447,0
+BA.US,D,20090116,000000,33.296,34.582,32.967,34.107,11590449,0
+BA.US,D,20090120,000000,33.802,34.335,32.295,32.422,11938644,0
+BA.US,D,20090121,000000,32.732,34.061,32.131,33.955,8630577,0
+BA.US,D,20090122,000000,33.521,34.344,33.072,33.949,8204498,0
+BA.US,D,20090123,000000,32.865,34.412,32.865,33.53,5480436,0
+BA.US,D,20090126,000000,34.107,35.163,33.788,34.55,5799996,0
+BA.US,D,20090127,000000,34.774,35.313,34.444,34.719,6496671,0
+BA.US,D,20090128,000000,34.92,35.667,34.352,34.734,10047148,0
+BA.US,D,20090129,000000,34.352,34.352,32.429,32.702,10371606,0
+BA.US,D,20090130,000000,32.742,34.133,32.64,33.987,11325969,0
+BA.US,D,20090202,000000,33.521,33.521,32.221,32.776,10054210,0
+BA.US,D,20090203,000000,33.296,34.084,32.742,33.81,8989368,0
+BA.US,D,20090204,000000,33.837,34.519,33.492,33.716,8376830,0
+BA.US,D,20090205,000000,33.537,34.629,32.631,34.317,11229696,0
+BA.US,D,20090206,000000,34.157,35.078,33.94,34.478,7885090,0
+BA.US,D,20090209,000000,34.478,34.879,34.091,34.382,6333558,0
+BA.US,D,20090210,000000,33.17,33.925,32.148,32.301,12447479,0
+BA.US,D,20090211,000000,32.54,32.742,32.019,32.397,8115554,0
+BA.US,D,20090212,000000,31.799,32.125,30.991,32.019,7504977,0
+BA.US,D,20090213,000000,32.044,33.088,32.044,32.518,6826090,0
+BA.US,D,20090217,000000,31.719,31.924,30.766,30.871,8650939,0
+BA.US,D,20090218,000000,31.144,31.144,30.337,30.509,7872972,0
+BA.US,D,20090219,000000,30.719,31.087,30.059,30.18,6805844,0
+BA.US,D,20090220,000000,29.504,29.882,28.372,29.166,13193956,0
+BA.US,D,20090223,000000,29.504,29.554,27.592,27.682,11850053,0
+BA.US,D,20090224,000000,27.666,28.787,27.226,28.47,13464074,0
+BA.US,D,20090225,000000,28.332,28.332,26.685,27.241,14498689,0
+BA.US,D,20090226,000000,27.713,27.812,26.22,26.277,10919714,0
+BA.US,D,20090227,000000,25.947,26.004,25.223,25.257,14673593,0
+BA.US,D,20090302,000000,24.873,24.904,23.554,23.705,17373536,0
+BA.US,D,20090303,000000,23.858,24.188,23.334,23.586,12976569,0
+BA.US,D,20090304,000000,23.985,24.726,23.385,24.348,14474382,0
+BA.US,D,20090305,000000,23.472,24.115,23.352,23.609,14517186,0
+BA.US,D,20090306,000000,23.785,24.258,23.609,24.181,16351047,0
+BA.US,D,20090309,000000,24.085,25.273,24.068,24.904,15445060,0
+BA.US,D,20090310,000000,25.24,26.523,25.16,26.517,14317962,0
+BA.US,D,20090311,000000,26.177,27.07,26.018,26.726,13473048,0
+BA.US,D,20090312,000000,26.517,27.11,26.018,27.018,7634821,0
+BA.US,D,20090313,000000,27.089,27.392,26.458,26.83,9254133,0
+BA.US,D,20090316,000000,27.103,28.085,26.814,27.176,8893437,0
+BA.US,D,20090317,000000,27.249,27.666,26.719,27.666,6561388,0
+BA.US,D,20090318,000000,27.545,27.915,26.11,27.11,19768791,0
+BA.US,D,20090319,000000,27.201,27.41,26.482,26.662,12980369,0
+BA.US,D,20090320,000000,26.685,26.91,26.142,26.146,14095422,0
+BA.US,D,20090323,000000,26.671,28.517,26.549,28.517,10237865,0
+BA.US,D,20090324,000000,28.021,29.497,27.971,28.999,10541984,0
+BA.US,D,20090325,000000,28.944,30.36,28.895,29.773,15493592,0
+BA.US,D,20090326,000000,29.978,31.073,29.65,31.055,11881670,0
+BA.US,D,20090327,000000,30.71,30.905,29.781,30.149,9123432,0
+BA.US,D,20090330,000000,29.424,29.705,28.208,28.533,13485660,0
+BA.US,D,20090331,000000,28.838,29.112,28.154,28.582,14356707,0
+BA.US,D,20090401,000000,27.728,28.599,27.48,28.47,11563130,0
+BA.US,D,20090402,000000,29.046,30.509,29.046,29.882,11762900,0
+BA.US,D,20090403,000000,29.909,30.62,29.231,30.273,10694840,0
+BA.US,D,20090406,000000,30.107,30.703,29.353,30.655,9199767,0
+BA.US,D,20090407,000000,30.132,30.273,29.329,29.433,7488876,0
+BA.US,D,20090408,000000,29.321,29.849,29.112,29.619,5573468,0
+BA.US,D,20090409,000000,30.267,31.473,30.267,31.45,11283219,0
+BA.US,D,20090413,000000,29.697,30.107,28.768,29.84,11864245,0
+BA.US,D,20090414,000000,29.329,30.123,29.16,29.758,7276220,0
+BA.US,D,20090415,000000,29.424,30.559,29.407,30.18,6787144,0
+BA.US,D,20090416,000000,30.222,31.128,29.723,30.837,7996456,0
+BA.US,D,20090417,000000,30.965,31.152,30.67,30.783,7658526,0
+BA.US,D,20090420,000000,30.243,30.412,29.208,29.305,8735029,0
+BA.US,D,20090421,000000,29.451,29.451,28.869,29.442,9151971,0
+BA.US,D,20090422,000000,30.404,30.783,29.353,29.963,14472448,0
+BA.US,D,20090423,000000,29.956,30.62,29.399,30.471,7967421,0
+BA.US,D,20090424,000000,30.604,31.339,30.328,31.104,10395701,0
+BA.US,D,20090427,000000,30.518,32.012,30.3,31.703,10639017,0
+BA.US,D,20090428,000000,31.416,31.668,30.783,31.208,8249813,0
+BA.US,D,20090429,000000,31.401,32.717,31.347,32.573,9679801,0
+BA.US,D,20090430,000000,32.992,33.53,32.052,32.173,8748863,0
+BA.US,D,20090501,000000,32.38,33.234,32.202,33.102,6848685,0
+BA.US,D,20090504,000000,33.658,33.883,33.348,33.883,6560345,0
+BA.US,D,20090505,000000,33.673,34.742,33.673,34.663,9562295,0
+BA.US,D,20090506,000000,34.784,35.515,34.607,35.507,9872032,0
+BA.US,D,20090507,000000,35.723,35.844,34.344,34.968,8846718,0
+BA.US,D,20090508,000000,35.313,36.823,35.163,36.814,9325291,0
+BA.US,D,20090511,000000,36.359,36.63,35.772,35.924,11945043,0
+BA.US,D,20090512,000000,35.78,36.205,34.774,35.426,8799473,0
+BA.US,D,20090513,000000,34.688,34.879,34.045,34.503,7871994,0
+BA.US,D,20090514,000000,34.494,35.193,34.317,34.893,6512047,0
+BA.US,D,20090515,000000,34.758,35.339,34.307,34.542,6459877,0
+BA.US,D,20090518,000000,35.548,35.772,35.193,35.642,9049585,0
+BA.US,D,20090519,000000,35.634,36.197,35.264,35.844,5965339,0
+BA.US,D,20090520,000000,36.187,36.744,35.78,35.811,5893262,0
+BA.US,D,20090521,000000,35.339,35.348,34.3,34.774,7175795,0
+BA.US,D,20090522,000000,34.92,35.032,34.429,34.494,3673598,0
+BA.US,D,20090526,000000,34.229,35.609,34.157,35.473,5873577,0
+BA.US,D,20090527,000000,35.257,35.609,34.902,35.001,5754021,0
+BA.US,D,20090528,000000,35.339,35.709,34.696,35.6,5676018,0
+BA.US,D,20090529,000000,35.835,36.213,35.306,36.03,6743836,0
+BA.US,D,20090601,000000,36.58,38.405,36.58,38.317,8600733,0
+BA.US,D,20090602,000000,38.317,39.706,38.002,39.522,9277004,0
+BA.US,D,20090603,000000,39.129,39.522,38.39,38.857,5850806,0
+BA.US,D,20090604,000000,39.066,40.896,39.019,40.623,8991100,0
+BA.US,D,20090605,000000,41.902,42.783,41.902,42.293,17082922,0
+BA.US,D,20090608,000000,42.167,42.84,41.072,42.437,9904857,0
+BA.US,D,20090609,000000,42.891,42.891,41.218,42.052,9612282,0
+BA.US,D,20090610,000000,42.43,42.737,41.045,42.012,8158682,0
+BA.US,D,20090611,000000,41.634,42.228,40.551,40.695,14754117,0
+BA.US,D,20090612,000000,40.775,41.418,40.254,41.324,6817590,0
+BA.US,D,20090615,000000,40.888,41.038,39.378,39.781,7919792,0
+BA.US,D,20090616,000000,39.82,40.284,39.12,39.227,7127610,0
+BA.US,D,20090617,000000,39.227,39.489,38.599,39.001,6063426,0
+BA.US,D,20090618,000000,38.904,39.587,38.681,39.329,3856820,0
+BA.US,D,20090619,000000,39.506,39.79,38.648,38.91,8753987,0
+BA.US,D,20090622,000000,38.424,38.584,37.376,37.676,6470903,0
+BA.US,D,20090623,000000,35.659,35.748,34.157,35.242,33957787,0
+BA.US,D,20090624,000000,34.654,34.986,33.009,33.194,26493333,0
+BA.US,D,20090625,000000,33.257,34.222,33.026,34.165,17433131,0
+BA.US,D,20090626,000000,33.828,34.366,33.339,33.644,19415018,0
+BA.US,D,20090629,000000,33.86,34.559,33.802,34.259,6864836,0
+BA.US,D,20090630,000000,35.045,35.178,33.818,34.141,10358592,0
+BA.US,D,20090701,000000,34.244,34.503,33.86,33.925,7900479,0
+BA.US,D,20090702,000000,33.586,33.586,32.631,32.8,8964752,0
+BA.US,D,20090706,000000,32.437,32.742,32.068,32.582,8879163,0
+BA.US,D,20090707,000000,32.533,32.687,31.28,31.36,9587261,0
+BA.US,D,20090708,000000,31.426,31.997,31.263,31.773,10953372,0
+BA.US,D,20090709,000000,31.932,32.131,31.347,31.569,6762760,0
+BA.US,D,20090710,000000,31.491,31.9,31.263,31.85,7261744,0
+BA.US,D,20090713,000000,31.874,32.8,31.538,32.488,8152077,0
+BA.US,D,20090714,000000,32.447,32.857,32.221,32.464,7156011,0
+BA.US,D,20090715,000000,32.75,33.304,32.54,33.224,9793358,0
+BA.US,D,20090716,000000,32.942,33.916,32.942,33.78,6667972,0
+BA.US,D,20090717,000000,33.94,34.061,33.018,33.224,7084805,0
+BA.US,D,20090720,000000,33.506,33.949,33.063,33.9,6889832,0
+BA.US,D,20090721,000000,34.4,35.113,34.141,34.559,11405036,0
+BA.US,D,20090722,000000,34.061,34.911,33.698,33.739,15002616,0
+BA.US,D,20090723,000000,33.739,33.89,32.759,33.698,16949315,0
+BA.US,D,20090724,000000,33.698,34.133,33.512,34.036,6309079,0
+BA.US,D,20090727,000000,33.739,34.036,33.28,33.932,7060421,0
+BA.US,D,20090728,000000,33.731,34.824,33.578,34.742,9748387,0
+BA.US,D,20090729,000000,34.542,34.945,34.25,34.838,6303792,0
+BA.US,D,20090730,000000,35.298,35.748,34.646,34.734,10302638,0
+BA.US,D,20090731,000000,34.801,34.936,34.382,34.47,7504520,0
+BA.US,D,20090803,000000,34.688,35.362,34.15,35.178,7548874,0
+BA.US,D,20090804,000000,34.886,35.699,34.824,35.473,7422870,0
+BA.US,D,20090805,000000,35.045,35.515,34.863,35.37,8874313,0
+BA.US,D,20090806,000000,35.58,36.737,35.37,36.567,12705788,0
+BA.US,D,20090807,000000,36.865,37.924,36.454,37.507,8326702,0
+BA.US,D,20090810,000000,37.282,37.282,36.3,36.766,6996326,0
+BA.US,D,20090811,000000,36.598,36.814,36.021,36.463,6325710,0
+BA.US,D,20090812,000000,36.413,37.579,36.398,37.227,5828247,0
+BA.US,D,20090813,000000,37.315,37.652,36.751,37.451,4337421,0
+BA.US,D,20090814,000000,36.805,37.141,35.515,36.044,13077346,0
+BA.US,D,20090817,000000,35.571,35.571,35.104,35.473,6486982,0
+BA.US,D,20090818,000000,35.348,35.772,35.095,35.17,6777112,0
+BA.US,D,20090819,000000,34.945,35.272,34.623,34.96,8189719,0
+BA.US,D,20090820,000000,34.977,36.012,34.936,35.94,6463379,0
+BA.US,D,20090821,000000,36.293,36.965,36.085,36.848,6883778,0
+BA.US,D,20090824,000000,37.36,38.39,36.927,37.86,7664631,0
+BA.US,D,20090825,000000,38.156,39.178,37.979,38.76,10266936,0
+BA.US,D,20090826,000000,38.616,38.865,38.107,38.414,4918173,0
+BA.US,D,20090827,000000,41.264,42.078,40.972,41.625,22122871,0
+BA.US,D,20090828,000000,41.517,42.196,40.726,41.001,14260404,0
+BA.US,D,20090831,000000,40.301,40.367,39.378,39.899,11572811,0
+BA.US,D,20090901,000000,39.53,40.469,38.935,39.178,10260499,0
+BA.US,D,20090902,000000,39.035,39.344,38.687,38.88,4774768,0
+BA.US,D,20090903,000000,39.094,39.227,38.364,38.927,6804952,0
+BA.US,D,20090904,000000,39.155,39.572,38.599,39.48,7109787,0
+BA.US,D,20090908,000000,39.949,40.067,39.209,39.765,5706219,0
+BA.US,D,20090909,000000,39.924,41.09,39.924,40.591,7339023,0
+BA.US,D,20090910,000000,40.504,40.743,39.997,40.559,4789193,0
+BA.US,D,20090911,000000,40.682,41.324,40.551,41.249,7320085,0
+BA.US,D,20090914,000000,40.962,41.179,40.519,40.944,5468250,0
+BA.US,D,20090915,000000,41.179,42.042,40.87,41.827,8194715,0
+BA.US,D,20090916,000000,42.126,42.383,41.6,42.06,6342052,0
+BA.US,D,20090917,000000,41.975,42.705,41.934,42.478,5821914,0
+BA.US,D,20090918,000000,42.478,42.806,41.851,42.589,8132477,0
+BA.US,D,20090921,000000,42.254,42.866,42.11,42.461,3828979,0
+BA.US,D,20090922,000000,42.546,42.822,41.877,42.687,4852301,0
+BA.US,D,20090923,000000,42.858,42.897,41.981,42.07,5738082,0
+BA.US,D,20090924,000000,41.957,42.191,41.388,41.6,6662144,0
+BA.US,D,20090925,000000,41.662,42.095,41.209,41.388,4529405,0
+BA.US,D,20090928,000000,41.625,42.849,41.578,42.631,6126506,0
+BA.US,D,20090929,000000,42.797,44.57,42.797,43.877,9044989,0
+BA.US,D,20090930,000000,44.072,44.382,42.944,43.501,7393645,0
+BA.US,D,20091001,000000,43.258,43.298,41.795,41.861,8184544,0
+BA.US,D,20091002,000000,41.122,41.578,40.247,41.29,7519121,0
+BA.US,D,20091005,000000,41.571,42.191,41.273,41.996,3837794,0
+BA.US,D,20091006,000000,41.402,42.228,41.09,42.005,7773199,0
+BA.US,D,20091007,000000,41.916,41.975,41.171,41.6,4553251,0
+BA.US,D,20091008,000000,41.662,42.254,41.662,42.012,3971724,0
+BA.US,D,20091009,000000,42.167,42.376,41.741,42.328,3223511,0
+BA.US,D,20091012,000000,42.302,42.358,41.273,41.5,4947119,0
+BA.US,D,20091013,000000,41.481,41.758,41.256,41.693,3763678,0
+BA.US,D,20091014,000000,42.02,42.213,41.424,42.183,5781833,0
+BA.US,D,20091015,000000,41.795,42.196,40.922,41.578,7075989,0
+BA.US,D,20091016,000000,41.122,43.153,40.846,42.73,9250984,0
+BA.US,D,20091019,000000,42.83,43.177,42.245,42.937,4781720,0
+BA.US,D,20091020,000000,41.542,42.012,41.024,41.686,10194310,0
+BA.US,D,20091021,000000,41.024,41.773,40.567,40.674,10102552,0
+BA.US,D,20091022,000000,40.431,41.153,39.965,41.024,7935904,0
+BA.US,D,20091023,000000,41.016,41.016,39.765,40.076,7290662,0
+BA.US,D,20091026,000000,40.045,40.149,38.559,38.792,9246439,0
+BA.US,D,20091027,000000,38.799,38.984,38.2,38.356,8769776,0
+BA.US,D,20091028,000000,38.333,38.399,37.902,37.931,8601647,0
+BA.US,D,20091029,000000,38.808,39.465,38.405,39.209,10329860,0
+BA.US,D,20091030,000000,39.12,39.209,38.287,38.399,10833672,0
+BA.US,D,20091102,000000,38.414,38.889,38.021,38.775,7385055,0
+BA.US,D,20091103,000000,38.694,38.84,38.122,38.639,6099334,0
+BA.US,D,20091104,000000,38.784,39.281,38.399,38.616,6326265,0
+BA.US,D,20091105,000000,38.952,40.052,38.816,39.981,5918355,0
+BA.US,D,20091106,000000,39.933,40.149,39.613,39.908,3998909,0
+BA.US,D,20091109,000000,40.173,41.356,40.076,41.249,5532103,0
+BA.US,D,20091110,000000,41.024,41.024,40.27,40.423,5893489,0
+BA.US,D,20091111,000000,40.794,41.307,40.6,40.71,4413797,0
+BA.US,D,20091112,000000,40.665,40.905,40.239,40.392,4137197,0
+BA.US,D,20091113,000000,40.149,40.922,39.942,40.71,4413981,0
+BA.US,D,20091116,000000,40.972,42.191,40.87,42.157,7101310,0
+BA.US,D,20091117,000000,42.11,42.328,41.533,42.196,4911190,0
+BA.US,D,20091118,000000,42.245,42.284,41.332,41.788,5448897,0
+BA.US,D,20091119,000000,41.402,41.61,40.767,41.315,3961818,0
+BA.US,D,20091120,000000,41.063,41.686,41.024,41.533,5845795,0
+BA.US,D,20091123,000000,42.176,42.574,42.029,42.277,4052335,0
+BA.US,D,20091124,000000,41.835,42.277,40.926,41.749,4093255,0
+BA.US,D,20091125,000000,41.749,42.538,41.634,42.521,3761263,0
+BA.US,D,20091127,000000,41.249,42.423,40.972,42.133,4084800,0
+BA.US,D,20091130,000000,42.118,42.328,41.594,42.103,6761957,0
+BA.US,D,20091201,000000,42.376,43.555,42.376,43.153,7915002,0
+BA.US,D,20091202,000000,43.41,43.839,42.783,43.202,7444173,0
+BA.US,D,20091203,000000,43.37,43.708,42.986,43.193,4976366,0
+BA.US,D,20091204,000000,43.981,44.544,43.074,43.925,6784314,0
+BA.US,D,20091207,000000,44.342,44.944,44.102,44.843,6160039,0
+BA.US,D,20091208,000000,44.976,45.161,44.233,44.715,5799101,0
+BA.US,D,20091209,000000,44.783,44.825,44.271,44.562,4854997,0
+BA.US,D,20091210,000000,44.707,45.297,43.956,44.188,7164704,0
+BA.US,D,20091211,000000,44.562,44.825,44.28,44.663,9207584,0
+BA.US,D,20091214,000000,45.186,45.438,44.843,45.027,6013248,0
+BA.US,D,20091215,000000,45.283,45.283,44.448,44.723,9166037,0
+BA.US,D,20091216,000000,45.074,45.1,43.741,44.288,9714350,0
+BA.US,D,20091217,000000,44.102,44.501,43.708,43.754,7250224,0
+BA.US,D,20091218,000000,43.94,43.972,42.656,42.928,11104703,0
+BA.US,D,20091221,000000,42.866,43.779,42.866,43.619,4430950,0
+BA.US,D,20091222,000000,43.685,44.477,43.628,44.263,4568319,0
+BA.US,D,20091223,000000,44.51,44.707,44.12,44.147,3811563,0
+BA.US,D,20091224,000000,44.392,44.63,44.271,44.57,1249822,0
+BA.US,D,20091228,000000,44.448,44.623,44.095,44.292,2579524,0
+BA.US,D,20091229,000000,44.456,44.553,44.292,44.351,2693776,0
+BA.US,D,20091230,000000,44.072,44.418,43.981,44.147,3063502,0
+BA.US,D,20091231,000000,44.18,44.356,43.419,43.482,2725421,0
+BA.US,D,20100104,000000,44.759,45.297,44.019,45.128,7587620,0
+BA.US,D,20100105,000000,45.186,46.815,44.984,46.607,11036397,0
+BA.US,D,20100106,000000,46.78,48.188,46.492,48.02,10999968,0
+BA.US,D,20100107,000000,47.805,50.053,47.413,49.966,17899515,0
+BA.US,D,20100108,000000,49.436,49.629,48.889,49.487,8896370,0
+BA.US,D,20100111,000000,49.764,49.876,48.606,48.898,7002067,0
+BA.US,D,20100112,000000,48.255,49.164,48.127,48.544,6564821,0
+BA.US,D,20100113,000000,48.688,49.561,48.48,49.131,6162391,0
+BA.US,D,20100114,000000,49.026,49.502,48.826,49.451,3735052,0
+BA.US,D,20100115,000000,49.426,49.451,48.366,48.857,6306450,0
+BA.US,D,20100119,000000,48.682,49.012,48.167,48.719,6755477,0
+BA.US,D,20100120,000000,48.343,48.658,47.018,48.358,6689919,0
+BA.US,D,20100121,000000,48.44,49.21,47.315,47.558,6723692,0
+BA.US,D,20100122,000000,47.089,47.531,46.351,46.408,5904534,0
+BA.US,D,20100125,000000,46.874,47.194,46.189,46.416,4344299,0
+BA.US,D,20100126,000000,46.222,46.995,45.973,46.358,5666337,0
+BA.US,D,20100127,000000,47.267,49.869,47.259,49.747,18370725,0
+BA.US,D,20100128,000000,49.927,50.569,49.249,50.256,11010856,0
+BA.US,D,20100129,000000,50.447,50.928,48.456,48.682,10861936,0
+BA.US,D,20100201,000000,48.793,49.691,48.777,49.561,7365664,0
+BA.US,D,20100202,000000,49.235,49.806,49.003,49.756,9787320,0
+BA.US,D,20100203,000000,49.418,49.646,48.88,49.371,6822384,0
+BA.US,D,20100204,000000,48.962,49.14,47.597,47.652,9324516,0
+BA.US,D,20100205,000000,47.567,47.99,45.901,46.912,12044724,0
+BA.US,D,20100208,000000,46.856,47.37,46.416,46.501,5880887,0
+BA.US,D,20100209,000000,47.089,48.544,46.904,47.99,10271082,0
+BA.US,D,20100210,000000,47.967,48.238,47.346,47.828,5274519,0
+BA.US,D,20100211,000000,47.997,48.802,47.346,48.673,5472041,0
+BA.US,D,20100212,000000,48.095,48.134,47.338,47.917,6446180,0
+BA.US,D,20100216,000000,48.536,49.235,48.12,49.21,5313723,0
+BA.US,D,20100217,000000,49.317,49.806,49.003,49.664,5120308,0
+BA.US,D,20100218,000000,49.629,50.614,49.578,50.519,5452202,0
+BA.US,D,20100219,000000,50.326,51.684,50.326,51.081,9175865,0
+BA.US,D,20100222,000000,51.073,51.789,50.762,51.388,7511442,0
+BA.US,D,20100223,000000,51.258,51.55,50.006,50.423,8071321,0
+BA.US,D,20100224,000000,50.609,51.172,50.32,50.996,4232002,0
+BA.US,D,20100225,000000,50.385,50.586,49.806,50.505,6277877,0
+BA.US,D,20100226,000000,50.68,51.316,50.632,50.736,5497026,0
+BA.US,D,20100301,000000,50.646,51.678,50.609,51.412,6554803,0
+BA.US,D,20100302,000000,51.924,52.478,51.7,51.763,5456316,0
+BA.US,D,20100303,000000,51.878,52.189,51.452,51.772,5336743,0
+BA.US,D,20100304,000000,52.287,52.859,52.092,52.658,9608585,0
+BA.US,D,20100305,000000,53.065,54.656,53.042,54.569,10587394,0
+BA.US,D,20100308,000000,54.631,54.631,53.927,54.013,6317732,0
+BA.US,D,20100309,000000,54.279,54.899,54.106,54.456,9530385,0
+BA.US,D,20100310,000000,54.738,56.619,54.648,56.239,13215496,0
+BA.US,D,20100311,000000,56.296,56.577,55.548,56.288,9077128,0
+BA.US,D,20100312,000000,56.619,56.627,55.63,56.094,6598668,0
+BA.US,D,20100315,000000,55.723,56.047,55.044,55.75,9596470,0
+BA.US,D,20100316,000000,55.623,55.679,54.867,55.206,9330479,0
+BA.US,D,20100317,000000,55.402,55.822,54.859,55.732,7474355,0
+BA.US,D,20100318,000000,55.707,56.979,55.58,56.927,9254566,0
+BA.US,D,20100319,000000,58.769,58.881,56.809,56.809,22060931,0
+BA.US,D,20100322,000000,57.562,58.354,57.445,57.766,11220579,0
+BA.US,D,20100323,000000,58.269,58.345,57.445,57.983,6206051,0
+BA.US,D,20100324,000000,58.177,58.803,57.663,58.094,9585258,0
+BA.US,D,20100325,000000,58.601,58.987,57.838,58.232,6760733,0
+BA.US,D,20100326,000000,58.37,58.635,58.118,58.313,6141711,0
+BA.US,D,20100329,000000,58.706,59.87,58.643,59.532,11280864,0
+BA.US,D,20100330,000000,59.317,59.589,58.402,59.069,5454062,0
+BA.US,D,20100331,000000,58.576,58.689,57.795,58.329,7325439,0
+BA.US,D,20100401,000000,58.843,59.05,58.079,58.635,5490799,0
+BA.US,D,20100405,000000,58.635,58.681,56.996,57.873,11609753,0
+BA.US,D,20100406,000000,57.709,58.785,57.655,58.126,6465512,0
+BA.US,D,20100407,000000,57.968,58.252,57.412,57.917,8361766,0
+BA.US,D,20100408,000000,57.751,58.211,57.205,58.064,4657537,0
+BA.US,D,20100409,000000,58.048,58.37,57.686,58.177,4164875,0
+BA.US,D,20100412,000000,57.958,58.296,57.677,57.775,4563656,0
+BA.US,D,20100413,000000,57.468,57.588,56.636,57.187,6322955,0
+BA.US,D,20100414,000000,56.899,57.647,56.883,57.596,4351813,0
+BA.US,D,20100415,000000,57.308,58.329,57.308,57.907,3664447,0
+BA.US,D,20100416,000000,57.917,57.917,56.136,56.868,10048208,0
+BA.US,D,20100419,000000,56.45,57.26,56.359,57.004,5232196,0
+BA.US,D,20100420,000000,57.468,57.822,56.996,57.363,5918433,0
+BA.US,D,20100421,000000,57.478,59.968,57.445,59.574,14959469,0
+BA.US,D,20100422,000000,59.816,61.053,59.19,60.722,11312674,0
+BA.US,D,20100423,000000,60.28,60.793,59.887,60.353,6470043,0
+BA.US,D,20100426,000000,59.943,60.472,59.566,59.717,0,0
+BA.US,D,20100427,000000,59.968,60.191,58.024,58.227,7529164,0
+BA.US,D,20100428,000000,58.601,58.635,57.308,58.134,7094539,0
+BA.US,D,20100429,000000,58.643,59.444,58.378,59.274,6475699,0
+BA.US,D,20100430,000000,59.283,59.829,58.048,58.184,6972019,0
+BA.US,D,20100503,000000,58.339,60.005,58.211,59.758,6731507,0
+BA.US,D,20100504,000000,59.005,59.005,58.024,58.472,7754496,0
+BA.US,D,20100505,000000,57.832,57.873,56.583,57.036,6856921,0
+BA.US,D,20100506,000000,56.763,57.429,49.806,54.602,17140638,0
+BA.US,D,20100507,000000,54.859,55.526,52.859,53.597,11113222,0
+BA.US,D,20100510,000000,56.161,57.623,56.071,57.036,11006326,0
+BA.US,D,20100511,000000,56.482,58.378,56.343,57.371,8154129,0
+BA.US,D,20100512,000000,57.873,58.939,57.873,58.538,7879485,0
+BA.US,D,20100513,000000,58.37,58.881,57.485,57.647,4920957,0
+BA.US,D,20100514,000000,57.1,57.355,55.41,56.087,9900067,0
+BA.US,D,20100517,000000,56.52,56.529,54.318,55.976,5993262,0
+BA.US,D,20100518,000000,56.144,56.335,54.062,54.401,11055458,0
+BA.US,D,20100519,000000,53.702,54.266,52.448,53.186,12416167,0
+BA.US,D,20100520,000000,52.214,52.302,50.447,50.609,13566809,0
+BA.US,D,20100521,000000,49.799,52.214,49.317,51.862,13547135,0
+BA.US,D,20100524,000000,51.139,51.901,50.654,50.73,7667165,0
+BA.US,D,20100525,000000,49.003,50.586,48.688,50.432,8593382,0
+BA.US,D,20100526,000000,51.091,52.546,50.609,50.816,9194489,0
+BA.US,D,20100527,000000,52.101,52.4,51.34,52.319,9265916,0
+BA.US,D,20100528,000000,52.336,52.425,51.018,51.559,7189712,0
+BA.US,D,20100601,000000,51.627,52.375,50.497,50.569,7865528,0
+BA.US,D,20100602,000000,50.921,51.709,49.851,51.684,5710752,0
+BA.US,D,20100603,000000,52.085,52.085,51.018,51.662,4700053,0
+BA.US,D,20100604,000000,50.809,50.935,48.946,49.124,10217350,0
+BA.US,D,20100607,000000,49.553,49.561,48.255,48.289,7367501,0
+BA.US,D,20100608,000000,48.432,49.081,48.071,49.012,8951876,0
+BA.US,D,20100609,000000,49.385,50.753,49.14,49.568,9618054,0
+BA.US,D,20100610,000000,50.456,51.418,50.045,51.324,7046370,0
+BA.US,D,20100611,000000,50.736,52.775,50.73,52.522,10533347,0
+BA.US,D,20100614,000000,53.194,53.458,51.984,52.071,7464377,0
+BA.US,D,20100615,000000,52.753,54.279,52.592,54.206,7967293,0
+BA.US,D,20100616,000000,53.765,54.271,53.5,53.846,5541700,0
+BA.US,D,20100617,000000,54.206,54.215,52.921,54.029,4527597,0
+BA.US,D,20100618,000000,54.127,54.738,53.952,54.593,7735063,0
+BA.US,D,20100621,000000,55.386,55.7,54.279,54.602,5115606,0
+BA.US,D,20100622,000000,54.602,55.002,53.139,53.244,5209209,0
+BA.US,D,20100623,000000,53.354,54.527,52.737,54.183,7588547,0
+BA.US,D,20100624,000000,53.96,54.818,53.936,54.167,9658798,0
+BA.US,D,20100625,000000,54.071,55.24,53.555,55.24,16571220,0
+BA.US,D,20100628,000000,54.971,55.121,54.029,54.062,6867110,0
+BA.US,D,20100629,000000,53.108,53.178,50.256,50.639,11447451,0
+BA.US,D,20100630,000000,50.646,51.579,50.271,50.405,8840379,0
+BA.US,D,20100701,000000,50.181,50.385,49.249,50.013,8045222,0
+BA.US,D,20100702,000000,50.06,50.207,49.14,49.756,4433018,0
+BA.US,D,20100706,000000,50.377,50.623,48.719,49.293,6764937,0
+BA.US,D,20100707,000000,49.385,50.905,49.026,50.849,5944162,0
+BA.US,D,20100708,000000,51.484,52.126,51.05,51.999,5580029,0
+BA.US,D,20100709,000000,52.375,52.375,51.418,51.941,3913785,0
+BA.US,D,20100712,000000,51.854,52.199,51.418,51.684,2862508,0
+BA.US,D,20100713,000000,52.336,52.504,51.559,51.756,7695704,0
+BA.US,D,20100714,000000,51.644,52.529,51.452,52.015,4755835,0
+BA.US,D,20100715,000000,52.737,52.843,50.899,51.709,10039302,0
+BA.US,D,20100716,000000,51.38,51.619,49.545,49.724,8718463,0
+BA.US,D,20100719,000000,50.385,50.899,49.836,50.753,6259406,0
+BA.US,D,20100720,000000,50.022,51.412,49.67,51.316,6306590,0
+BA.US,D,20100721,000000,51.734,52.063,50.343,50.753,5526785,0
+BA.US,D,20100722,000000,51.55,53.911,51.427,53.5,9412701,0
+BA.US,D,20100723,000000,53.416,54.761,53.307,54.569,6252992,0
+BA.US,D,20100726,000000,54.747,55.419,54.625,55.31,7023757,0
+BA.US,D,20100727,000000,55.63,56.031,54.946,55.121,6837703,0
+BA.US,D,20100728,000000,54.318,54.625,53.741,54.081,6882102,0
+BA.US,D,20100729,000000,54.505,55.052,53.572,53.997,5549088,0
+BA.US,D,20100730,000000,53.509,54.93,53.397,54.738,7496143,0
+BA.US,D,20100802,000000,55.437,56.176,55.027,55.985,6712855,0
+BA.US,D,20100803,000000,55.679,56.231,55.374,55.861,4697117,0
+BA.US,D,20100804,000000,55.766,56.176,55.556,55.63,4804994,0
+BA.US,D,20100805,000000,55.206,55.63,54.891,55.198,5368897,0
+BA.US,D,20100806,000000,54.648,55.206,54.113,55.191,5583501,0
+BA.US,D,20100809,000000,55.564,55.807,54.987,55.419,3605654,0
+BA.US,D,20100810,000000,54.859,55.402,54.256,55.121,5135506,0
+BA.US,D,20100811,000000,53.968,54.029,52.151,52.696,6470341,0
+BA.US,D,20100812,000000,51.932,52.434,51.763,51.975,4767027,0
+BA.US,D,20100813,000000,51.887,52.775,51.85,52.085,4562441,0
+BA.US,D,20100816,000000,51.804,52.16,51.13,51.734,3775819,0
+BA.US,D,20100817,000000,52.344,53.75,51.932,53.01,5338424,0
+BA.US,D,20100818,000000,53.059,53.307,52.206,53.016,3500596,0
+BA.US,D,20100819,000000,52.81,52.872,51.531,51.906,5205352,0
+BA.US,D,20100820,000000,51.574,51.999,51.081,51.894,4811006,0
+BA.US,D,20100823,000000,52.287,52.408,50.777,50.849,4799630,0
+BA.US,D,20100824,000000,50.247,50.456,48.624,48.946,12335498,0
+BA.US,D,20100825,000000,48.592,49.09,47.781,48.809,6402451,0
+BA.US,D,20100826,000000,49.293,50.256,49.057,49.258,6069882,0
+BA.US,D,20100827,000000,49.105,50.885,48.658,50.736,8499880,0
+BA.US,D,20100830,000000,50.527,50.762,49.885,49.885,4049354,0
+BA.US,D,20100831,000000,49.802,49.948,48.84,49.106,6609443,0
+BA.US,D,20100901,000000,49.638,50.68,49.533,50.037,7056491,0
+BA.US,D,20100902,000000,50.077,50.921,49.966,50.921,4280841,0
+BA.US,D,20100903,000000,51.789,52.555,51.484,51.924,4289962,0
+BA.US,D,20100907,000000,51.612,51.612,50.841,50.945,3126932,0
+BA.US,D,20100908,000000,51.091,52.214,51.073,51.813,4628252,0
+BA.US,D,20100909,000000,52.623,52.722,50.569,50.961,5203070,0
+BA.US,D,20100910,000000,50.912,51.491,50.578,51.283,3991685,0
+BA.US,D,20100913,000000,51.999,52.199,51.347,51.567,3881542,0
+BA.US,D,20100914,000000,51.427,51.692,50.151,50.415,7446642,0
+BA.US,D,20100915,000000,50.198,50.439,49.717,50.393,6128044,0
+BA.US,D,20100916,000000,50.121,50.892,49.966,50.272,5820903,0
+BA.US,D,20100917,000000,50.841,50.885,49.806,50.569,13308200,0
+BA.US,D,20100920,000000,50.602,51.332,50.231,51.186,5189804,0
+BA.US,D,20100921,000000,51.25,51.813,50.921,51.596,6653502,0
+BA.US,D,20100922,000000,51.709,52.101,51.115,51.332,4513541,0
+BA.US,D,20100923,000000,50.792,51.005,50.256,50.326,4502889,0
+BA.US,D,20100924,000000,51.026,52.078,50.876,51.894,5712022,0
+BA.US,D,20100927,000000,51.901,51.975,51.25,51.324,3412013,0
+BA.US,D,20100928,000000,51.29,51.95,50.561,51.832,4432009,0
+BA.US,D,20100929,000000,51.984,53.228,51.763,52.995,7278955,0
+BA.US,D,20100930,000000,53.885,54.602,53.059,53.451,10202036,0
+BA.US,D,20101001,000000,54.256,54.609,53.555,53.685,5580497,0
+BA.US,D,20101004,000000,53.475,54.536,52.906,53.285,5057959,0
+BA.US,D,20101005,000000,53.96,55.41,53.838,55.106,9298685,0
+BA.US,D,20101006,000000,55.113,55.742,54.955,55.09,5873651,0
+BA.US,D,20101007,000000,55.402,55.541,54.463,54.994,6848357,0
+BA.US,D,20101008,000000,55.002,55.998,54.747,55.613,4013180,0
+BA.US,D,20101011,000000,55.816,56.434,55.613,56.223,4295716,0
+BA.US,D,20101012,000000,56.359,56.713,55.356,56.409,5435568,0
+BA.US,D,20101013,000000,56.816,57.975,56.763,57.412,7497335,0
+BA.US,D,20101014,000000,57.623,57.838,56.914,57.327,4781882,0
+BA.US,D,20101015,000000,57.726,57.759,56.274,56.321,7022508,0
+BA.US,D,20101018,000000,56.696,57.073,56.256,56.418,5998231,0
+BA.US,D,20101019,000000,55.885,56.198,54.905,55.47,5592966,0
+BA.US,D,20101020,000000,56.231,57.786,55.885,57.327,10012427,0
+BA.US,D,20101021,000000,57.485,57.743,56.689,57.437,5754437,0
+BA.US,D,20101022,000000,57.342,57.541,56.721,57.243,3803778,0
+BA.US,D,20101025,000000,57.579,58.232,57.412,57.562,5969535,0
+BA.US,D,20101026,000000,57.116,57.557,56.816,57.276,4412267,0
+BA.US,D,20101027,000000,56.927,57.124,55.998,56.922,4738861,0
+BA.US,D,20101028,000000,57.276,57.669,56.511,57.252,5128434,0
+BA.US,D,20101029,000000,57.156,57.408,56.521,56.749,3973935,0
+BA.US,D,20101101,000000,56.667,57.751,56.161,56.619,4138669,0
+BA.US,D,20101102,000000,56.779,57.018,55.267,56.055,7892015,0
+BA.US,D,20101103,000000,55.958,56.014,54.656,55.381,5821503,0
+BA.US,D,20101104,000000,56.313,57.503,56.055,56.914,7168237,0
+BA.US,D,20101105,000000,56.914,57.557,56.636,57.252,4498346,0
+BA.US,D,20101108,000000,56.282,56.559,56.031,56.4,5179300,0
+BA.US,D,20101109,000000,56.45,56.674,55.292,55.63,5671195,0
+BA.US,D,20101110,000000,54.377,54.377,53.651,53.877,13028141,0
+BA.US,D,20101111,000000,53.458,53.58,52.248,52.513,12460187,0
+BA.US,D,20101112,000000,52.223,52.417,50.614,50.68,20783176,0
+BA.US,D,20101115,000000,50.892,51.491,50.302,51.098,13649151,0
+BA.US,D,20101116,000000,50.892,50.892,49.679,50.432,11971640,0
+BA.US,D,20101117,000000,50.343,50.623,49.942,50.207,10156562,0
+BA.US,D,20101118,000000,50.892,51.992,50.385,51.901,14382041,0
+BA.US,D,20101119,000000,51.84,52.006,50.921,51.081,10963830,0
+BA.US,D,20101122,000000,50.639,51.55,50.447,51.435,7355289,0
+BA.US,D,20101123,000000,50.953,51.498,50.69,51.091,8157897,0
+BA.US,D,20101124,000000,51.612,52.682,51.427,52.546,7723752,0
+BA.US,D,20101126,000000,52.287,52.583,51.95,52.054,2839229,0
+BA.US,D,20101129,000000,51.678,51.975,50.961,51.7,5452592,0
+BA.US,D,20101130,000000,51.199,51.579,50.99,51.232,7237669,0
+BA.US,D,20101201,000000,51.941,52.852,51.832,52.792,9331969,0
+BA.US,D,20101202,000000,52.668,53.66,52.658,53.491,5926313,0
+BA.US,D,20101203,000000,53.481,53.565,52.979,53.451,4177598,0
+BA.US,D,20101206,000000,53.345,53.789,52.995,53.491,4292364,0
+BA.US,D,20101207,000000,53.989,54.136,53.025,53.202,5883259,0
+BA.US,D,20101208,000000,53.169,53.466,52.151,52.36,6479802,0
+BA.US,D,20101209,000000,52.706,52.706,51.734,51.901,6431730,0
+BA.US,D,20101210,000000,51.915,52.03,51.38,51.54,6835397,0
+BA.US,D,20101213,000000,51.596,51.718,51.115,51.244,5999633,0
+BA.US,D,20101214,000000,51.274,52.302,51.154,51.804,7810260,0
+BA.US,D,20101215,000000,51.644,51.968,51.484,51.605,4256821,0
+BA.US,D,20101216,000000,51.653,52.092,51.18,51.734,6417492,0
+BA.US,D,20101217,000000,52.126,52.441,51.692,52.238,11041109,0
+BA.US,D,20101220,000000,52.006,52.03,50.463,50.824,12052851,0
+BA.US,D,20101221,000000,51.098,51.692,50.834,51.567,6320414,0
+BA.US,D,20101222,000000,51.772,52.328,51.418,51.901,6541270,0
+BA.US,D,20101223,000000,51.906,52.311,51.678,52.264,4143772,0
+BA.US,D,20101227,000000,51.999,52.142,51.678,52.015,3167653,0
+BA.US,D,20101228,000000,52.063,52.214,51.678,52.101,3280238,0
+BA.US,D,20101229,000000,52.216,52.377,51.906,52.257,3117863,0
+BA.US,D,20101230,000000,52.304,52.402,51.999,52.224,2915770,0
+BA.US,D,20101231,000000,52.137,52.448,51.904,52.424,2660320,0
+BA.US,D,20110103,000000,53.139,53.565,53.016,53.339,10022897,0
+BA.US,D,20110104,000000,53.651,54.312,53.43,53.774,9927536,0
+BA.US,D,20110105,000000,53.458,54.266,53.416,54.206,7318998,0
+BA.US,D,20110106,000000,54.289,55.707,54.191,55.267,9325637,0
+BA.US,D,20110107,000000,55.556,56.313,55.267,55.732,8460934,0
+BA.US,D,20110110,000000,55.934,55.958,54.905,55.501,5474042,0
+BA.US,D,20110111,000000,55.832,56.136,55.166,55.394,5531524,0
+BA.US,D,20110112,000000,55.91,56.627,55.838,56.351,7374269,0
+BA.US,D,20110113,000000,56.465,56.636,55.927,56.094,5015706,0
+BA.US,D,20110114,000000,55.869,56.391,55.742,56.288,5665877,0
+BA.US,D,20110118,000000,56.922,58.296,56.418,58.219,11936522,0
+BA.US,D,20110119,000000,58.392,58.635,57.18,57.623,10692915,0
+BA.US,D,20110120,000000,57.318,57.804,56.52,57.13,8601116,0
+BA.US,D,20110121,000000,57.766,58.015,57.308,57.579,5528634,0
+BA.US,D,20110124,000000,57.451,58.498,57.445,58.423,6814155,0
+BA.US,D,20110125,000000,58.232,58.423,57.284,58.033,6443415,0
+BA.US,D,20110126,000000,56.223,56.619,55.517,56.248,16300631,0
+BA.US,D,20110127,000000,56.239,57.036,56.231,56.68,7149828,0
+BA.US,D,20110128,000000,56.763,56.996,55.428,55.613,6684562,0
+BA.US,D,20110131,000000,55.64,56.203,55.525,55.812,5674297,0
+BA.US,D,20110201,000000,56.231,56.636,55.91,56.465,5948619,0
+BA.US,D,20110202,000000,56.128,57.187,56.071,57.036,5289475,0
+BA.US,D,20110203,000000,57.036,57.342,56.728,57.018,6338766,0
+BA.US,D,20110204,000000,56.954,57.55,56.779,57.342,5077974,0
+BA.US,D,20110207,000000,57.38,57.925,57.156,57.781,5170118,0
+BA.US,D,20110208,000000,57.975,58.498,57.855,58.407,5083794,0
+BA.US,D,20110209,000000,58.151,58.407,57.838,58.345,5683567,0
+BA.US,D,20110210,000000,58.184,58.635,57.717,58.37,6120847,0
+BA.US,D,20110211,000000,58.033,58.392,57.775,57.95,5073787,0
+BA.US,D,20110214,000000,58.402,58.402,57.519,58.048,5092580,0
+BA.US,D,20110215,000000,57.775,57.855,57.108,57.355,5456226,0
+BA.US,D,20110216,000000,57.605,58.339,57.405,58.227,5547767,0
+BA.US,D,20110217,000000,58.177,58.245,57.786,58.033,3787797,0
+BA.US,D,20110218,000000,57.942,59.06,57.942,58.674,6651779,0
+BA.US,D,20110222,000000,58.118,58.232,56.537,56.979,6902830,0
+BA.US,D,20110223,000000,56.988,57.429,56.231,56.418,6911628,0
+BA.US,D,20110224,000000,56.511,58.238,56.305,56.841,8649844,0
+BA.US,D,20110225,000000,59.398,59.677,57.888,58.079,10101686,0
+BA.US,D,20110228,000000,58.22,58.562,57.593,57.845,5101989,0
+BA.US,D,20110301,000000,57.804,58.024,56.223,56.328,6442394,0
+BA.US,D,20110302,000000,56.239,56.554,55.106,55.885,8794128,0
+BA.US,D,20110303,000000,56.335,57.7,56.335,57.605,6777812,0
+BA.US,D,20110304,000000,57.605,57.734,56.457,57.677,7098471,0
+BA.US,D,20110307,000000,57.519,57.896,56.161,56.936,6383929,0
+BA.US,D,20110308,000000,57.42,58.238,57.18,57.873,7023131,0
+BA.US,D,20110309,000000,57.847,58.177,57.3,57.907,6699394,0
+BA.US,D,20110310,000000,57.284,58.151,56.642,57.268,6852836,0
+BA.US,D,20110311,000000,56.465,57.751,56.441,57.55,4810773,0
+BA.US,D,20110314,000000,57.17,57.219,56.151,56.825,5452711,0
+BA.US,D,20110315,000000,54.899,56.418,54.899,55.985,7784310,0
+BA.US,D,20110316,000000,55.613,55.967,54.097,54.377,11988536,0
+BA.US,D,20110317,000000,55.09,55.455,54.503,54.866,5490901,0
+BA.US,D,20110318,000000,55.655,55.894,55.166,55.509,6302763,0
+BA.US,D,20110321,000000,56.465,57.579,56.256,57.197,6596184,0
+BA.US,D,20110322,000000,57.18,57.917,56.809,57.717,5886762,0
+BA.US,D,20110323,000000,57.533,58.696,57.146,58.414,6640294,0
+BA.US,D,20110324,000000,58.833,58.906,58.102,58.449,5429274,0
+BA.US,D,20110325,000000,58.593,59.043,58.102,58.915,5849624,0
+BA.US,D,20110328,000000,59.043,59.198,58.732,58.881,4802755,0
+BA.US,D,20110329,000000,58.696,59.389,58.666,59.137,5955344,0
+BA.US,D,20110330,000000,59.389,59.558,58.922,59.283,4824620,0
+BA.US,D,20110331,000000,59.295,59.82,59.018,59.387,5227821,0
+BA.US,D,20110401,000000,59.768,60.126,59.398,59.452,4817280,0
+BA.US,D,20110404,000000,58.945,59.532,58.939,59.406,4600023,0
+BA.US,D,20110405,000000,59.048,59.808,58.408,58.831,6492855,0
+BA.US,D,20110406,000000,58.906,59.389,58.481,59.222,5977665,0
+BA.US,D,20110407,000000,59.232,59.91,59.188,59.678,5449127,0
+BA.US,D,20110408,000000,59.976,60.126,58.674,59.019,3859892,0
+BA.US,D,20110411,000000,59.163,59.67,59.043,59.25,3353453,0
+BA.US,D,20110412,000000,58.822,59.105,58.612,58.709,4283751,0
+BA.US,D,20110413,000000,59.05,59.216,57.478,57.942,6323010,0
+BA.US,D,20110414,000000,57.7,58.219,56.936,58.079,5094075,0
+BA.US,D,20110415,000000,58.202,58.625,57.855,58.321,5190557,0
+BA.US,D,20110418,000000,58.414,58.867,57.639,58.472,7750425,0
+BA.US,D,20110419,000000,58.617,59.146,58.354,58.762,5419303,0
+BA.US,D,20110420,000000,59.614,60.503,59.566,60.302,7907649,0
+BA.US,D,20110421,000000,60.593,60.842,60.31,60.6,3937217,0
+BA.US,D,20110425,000000,60.659,60.698,59.993,60.168,3139550,0
+BA.US,D,20110426,000000,60.429,60.928,60.259,60.687,6337902,0
+BA.US,D,20110427,000000,61.077,62.106,60.287,61.146,9283715,0
+BA.US,D,20110428,000000,61.231,63.348,61.069,63.102,9147742,0
+BA.US,D,20110429,000000,63.336,64.539,63.336,64.09,10014626,0
+BA.US,D,20110502,000000,64.544,64.787,63.591,63.89,7013870,0
+BA.US,D,20110503,000000,63.65,64.436,63.466,63.87,5886619,0
+BA.US,D,20110504,000000,63.989,64.267,63.272,63.335,7139051,0
+BA.US,D,20110505,000000,63.079,64.056,62.731,63.019,5862095,0
+BA.US,D,20110506,000000,63.57,64.298,63.442,63.707,5682706,0
+BA.US,D,20110509,000000,63.707,64.385,63.577,63.972,3903738,0
+BA.US,D,20110510,000000,64.071,64.606,64.071,64.225,4798766,0
+BA.US,D,20110511,000000,64.311,64.444,63.577,63.862,4770927,0
+BA.US,D,20110512,000000,63.827,64.403,63.375,64.125,4592445,0
+BA.US,D,20110513,000000,64.289,64.677,63.442,63.817,4704456,0
+BA.US,D,20110516,000000,63.643,63.643,62.707,62.803,4695016,0
+BA.US,D,20110517,000000,62.672,62.773,61.237,61.925,6435587,0
+BA.US,D,20110518,000000,62.002,62.578,61.857,62.295,4501147,0
+BA.US,D,20110519,000000,62.513,63.351,62.382,63.005,4141536,0
+BA.US,D,20110520,000000,62.884,62.98,62.389,62.6,4954389,0
+BA.US,D,20110523,000000,61.818,61.986,61.188,61.599,4440584,0
+BA.US,D,20110524,000000,61.777,61.951,60.761,61.026,4679565,0
+BA.US,D,20110525,000000,60.761,62.002,60.672,61.632,5116064,0
+BA.US,D,20110526,000000,61.809,62.118,61.327,61.908,5420862,0
+BA.US,D,20110527,000000,62.207,62.587,61.873,62.171,3965785,0
+BA.US,D,20110531,000000,62.83,63.273,62.513,63.011,5827963,0
+BA.US,D,20110601,000000,62.949,63.072,60.778,60.848,6487319,0
+BA.US,D,20110602,000000,60.921,61.649,60.806,61.123,4464555,0
+BA.US,D,20110603,000000,60.331,60.606,59.83,60.436,5247773,0
+BA.US,D,20110606,000000,60.374,60.785,60.098,60.229,4098677,0
+BA.US,D,20110607,000000,60.398,60.646,59.888,59.904,4195842,0
+BA.US,D,20110608,000000,59.863,60.083,59.475,59.638,4668429,0
+BA.US,D,20110609,000000,59.623,60.203,59.297,59.904,3661513,0
+BA.US,D,20110610,000000,59.605,59.759,58.637,58.7,6360163,0
+BA.US,D,20110613,000000,59.002,59.28,58.7,58.902,5060752,0
+BA.US,D,20110614,000000,59.226,60.583,59.105,60.276,5903141,0
+BA.US,D,20110615,000000,59.817,60.978,59.412,59.638,8085870,0
+BA.US,D,20110616,000000,59.546,60.231,59.32,59.767,5505956,0
+BA.US,D,20110617,000000,60.259,60.509,59.565,59.888,6855394,0
+BA.US,D,20110620,000000,59.726,60.406,59.363,60.18,4716146,0
+BA.US,D,20110621,000000,60.583,60.583,59.58,59.742,6784042,0
+BA.US,D,20110622,000000,59.429,59.484,58.194,58.238,8945729,0
+BA.US,D,20110623,000000,57.523,57.845,56.764,57.539,9949217,0
+BA.US,D,20110624,000000,57.637,57.794,57.119,57.547,7537601,0
+BA.US,D,20110627,000000,57.69,58.094,57.602,57.838,4986592,0
+BA.US,D,20110628,000000,57.998,58.339,57.66,58.22,4751701,0
+BA.US,D,20110629,000000,58.322,58.919,58.032,58.726,4843767,0
+BA.US,D,20110630,000000,58.951,59.835,58.871,59.704,5252951,0
+BA.US,D,20110701,000000,59.605,60.349,59.598,59.977,4516711,0
+BA.US,D,20110705,000000,59.896,60.352,59.636,59.879,3873661,0
+BA.US,D,20110706,000000,59.862,60.692,59.767,60.36,4652316,0
+BA.US,D,20110707,000000,60.829,61.539,60.45,61.37,6150603,0
+BA.US,D,20110708,000000,61.034,61.034,60.223,60.618,5008280,0
+BA.US,D,20110711,000000,59.897,60.349,58.95,59.232,5411988,0
+BA.US,D,20110712,000000,59.448,59.644,57.977,58.089,7145695,0
+BA.US,D,20110713,000000,58.596,59.152,58.032,58.278,5824059,0
+BA.US,D,20110714,000000,58.094,58.403,57.338,57.491,7043265,0
+BA.US,D,20110715,000000,57.902,57.907,57.216,57.559,5021925,0
+BA.US,D,20110718,000000,57.062,57.094,55.778,56.166,9014285,0
+BA.US,D,20110719,000000,56.621,57.329,55.969,56.952,9193718,0
+BA.US,D,20110720,000000,57.433,59.196,57.141,58.202,9924880,0
+BA.US,D,20110721,000000,58.612,59.152,58.143,58.863,5323567,0
+BA.US,D,20110722,000000,59.076,59.107,58.337,58.684,3615799,0
+BA.US,D,20110725,000000,57.645,58.151,57.344,57.585,4936360,0
+BA.US,D,20110726,000000,57.646,57.692,56.418,56.661,8736865,0
+BA.US,D,20110727,000000,57.924,59.113,56.956,57.038,12137218,0
+BA.US,D,20110728,000000,57.336,58.406,57.003,57.059,6746698,0
+BA.US,D,20110729,000000,56.504,57.421,55.925,56.908,7382733,0
+BA.US,D,20110801,000000,57.83,57.845,56.149,56.796,6876378,0
+BA.US,D,20110802,000000,56.173,56.767,54.658,54.668,8713683,0
+BA.US,D,20110803,000000,54.822,55,53.374,54.385,8358947,0
+BA.US,D,20110804,000000,53.586,53.603,50.882,50.943,13155637,0
+BA.US,D,20110805,000000,51.756,52.049,49.594,50.676,14414998,0
+BA.US,D,20110808,000000,49.345,49.912,47.333,47.41,16681687,0
+BA.US,D,20110809,000000,48.49,50.439,47.449,50.342,17412282,0
+BA.US,D,20110810,000000,49.532,49.757,46.529,46.677,16648476,0
+BA.US,D,20110811,000000,46.872,48.433,45.536,47.846,19103035,0
+BA.US,D,20110812,000000,48.741,50.301,48.1,50.205,12386390,0
+BA.US,D,20110815,000000,50.456,51.004,49.896,50.978,8522721,0
+BA.US,D,20110816,000000,50.186,51.204,49.929,50.597,8403962,0
+BA.US,D,20110817,000000,50.767,51.155,50.091,50.554,7701683,0
+BA.US,D,20110818,000000,49.106,49.368,47.333,47.911,9945764,0
+BA.US,D,20110819,000000,47.4,48.318,46.724,46.784,11351619,0
+BA.US,D,20110822,000000,48.081,48.263,47.179,47.464,8440643,0
+BA.US,D,20110823,000000,47.726,49.405,47.31,49.405,8018136,0
+BA.US,D,20110824,000000,49.261,50.334,49.15,50.155,5967201,0
+BA.US,D,20110825,000000,50.448,50.725,49.189,49.678,7920715,0
+BA.US,D,20110826,000000,49.319,51.197,48.887,51.059,7619659,0
+BA.US,D,20110829,000000,52.026,52.67,51.708,52.523,5264050,0
+BA.US,D,20110830,000000,53.025,54.101,52.685,53.684,8588204,0
+BA.US,D,20110831,000000,54.222,54.706,53.773,54.362,8370463,0
+BA.US,D,20110901,000000,54.44,55.065,53.659,53.701,7587615,0
+BA.US,D,20110902,000000,52.858,52.971,51.8,52.055,5822098,0
+BA.US,D,20110906,000000,50.334,51.139,49.774,51.034,7967294,0
+BA.US,D,20110907,000000,51.986,53.015,51.565,52.764,6801732,0
+BA.US,D,20110908,000000,52.309,52.442,50.904,51.065,8442704,0
+BA.US,D,20110909,000000,50.507,51.293,49.953,50.236,6658603,0
+BA.US,D,20110912,000000,49.457,50.838,49.049,50.725,6788729,0
+BA.US,D,20110913,000000,50.648,51.7,50.432,51.099,6497459,0
+BA.US,D,20110914,000000,51.538,52.089,50.117,51.246,7109955,0
+BA.US,D,20110915,000000,51.749,52.531,51.586,52.292,6473892,0
+BA.US,D,20110916,000000,52.67,53.455,52.455,53.155,8515993,0
+BA.US,D,20110919,000000,52.097,52.36,51.181,52.156,5948140,0
+BA.US,D,20110920,000000,52.327,52.556,51.626,51.677,4218606,0
+BA.US,D,20110921,000000,51.643,51.887,49.584,49.611,5554157,0
+BA.US,D,20110922,000000,48.237,48.448,46.777,47.742,14821212,0
+BA.US,D,20110923,000000,47.619,48.594,47.204,48.382,7672249,0
+BA.US,D,20110926,000000,50.293,50.626,49.594,50.415,5596198,0
+BA.US,D,20110927,000000,51.556,51.986,50.74,51.04,5202473,0
+BA.US,D,20110928,000000,51.448,52.075,50.255,50.342,5772690,0
+BA.US,D,20110929,000000,51.384,51.789,49.887,50.711,7494489,0
+BA.US,D,20110930,000000,50,50.551,49.154,49.192,6720062,0
+BA.US,D,20111003,000000,48.862,50.026,47.032,47.358,10190430,0
+BA.US,D,20111004,000000,46.796,48.154,46.261,48.085,9638031,0
+BA.US,D,20111005,000000,47.887,48.816,47.683,48.749,7161632,0
+BA.US,D,20111006,000000,48.691,50.237,48.331,49.984,6841298,0
+BA.US,D,20111007,000000,50.334,51.188,49.945,50.255,6857633,0
+BA.US,D,20111010,000000,51.116,52.187,51.017,52.059,5654712,0
+BA.US,D,20111011,000000,51.756,52.236,51.626,52.01,3922710,0
+BA.US,D,20111012,000000,52.399,53.033,52.14,52.292,6313671,0
+BA.US,D,20111013,000000,51.855,52.106,51.261,51.652,3870479,0
+BA.US,D,20111014,000000,52.034,52.261,51.556,51.943,4715879,0
+BA.US,D,20111017,000000,51.496,51.634,50.133,50.228,5959826,0
+BA.US,D,20111018,000000,50.35,52.23,49.863,51.603,7564679,0
+BA.US,D,20111019,000000,50.904,52.253,50.838,51.311,5960667,0
+BA.US,D,20111020,000000,51.23,51.814,50.554,50.805,7717807,0
+BA.US,D,20111021,000000,51.475,52.556,51.301,52.514,7666918,0
+BA.US,D,20111024,000000,52.367,52.895,51.97,52.644,6383370,0
+BA.US,D,20111025,000000,52.692,52.808,51.672,51.808,8023723,0
+BA.US,D,20111026,000000,54.927,55.206,53.496,54.117,15617211,0
+BA.US,D,20111027,000000,55.766,55.902,54.62,54.871,10547801,0
+BA.US,D,20111028,000000,54.917,55.605,54.723,55.425,7504994,0
+BA.US,D,20111031,000000,54.871,54.871,53.447,53.486,8461524,0
+BA.US,D,20111101,000000,52.217,52.307,50.707,51.36,11023138,0
+BA.US,D,20111102,000000,52.006,52.653,51.898,52.358,7112567,0
+BA.US,D,20111103,000000,52.981,53.963,52.44,53.813,6022836,0
+BA.US,D,20111104,000000,53.322,53.618,52.85,53.493,4253118,0
+BA.US,D,20111107,000000,53.423,53.985,52.988,53.896,4457471,0
+BA.US,D,20111108,000000,54.362,54.656,53.55,54.533,5898002,0
+BA.US,D,20111109,000000,53.322,53.748,52.635,52.817,7030016,0
+BA.US,D,20111110,000000,53.258,53.675,52.85,53.045,4709148,0
+BA.US,D,20111111,000000,53.682,55.034,53.537,54.754,5373550,0
+BA.US,D,20111114,000000,56.364,56.434,55.39,55.589,7778309,0
+BA.US,D,20111115,000000,55.555,55.916,54.862,55.589,6248214,0
+BA.US,D,20111116,000000,54.926,55.361,54.165,54.28,6540288,0
+BA.US,D,20111117,000000,54.984,55.106,53.522,54.077,8702488,0
+BA.US,D,20111118,000000,54.812,55.516,54.239,55.2,8621722,0
+BA.US,D,20111121,000000,54.257,54.371,52.366,53.64,9899307,0
+BA.US,D,20111122,000000,53.43,53.543,52.268,52.653,6111251,0
+BA.US,D,20111123,000000,52.063,52.163,51.002,51.024,5219645,0
+BA.US,D,20111125,000000,50.861,52.055,50.827,51.368,2593788,0
+BA.US,D,20111128,000000,52.798,53.7,52.798,53.174,5645328,0
+BA.US,D,20111129,000000,53.199,54.001,53.053,53.398,6499068,0
+BA.US,D,20111130,000000,54.888,56.254,54.813,56.203,10486851,0
+BA.US,D,20111201,000000,56.21,58.674,56.056,58.076,14683595,0
+BA.US,D,20111202,000000,58.666,58.894,58.037,58.34,8863573,0
+BA.US,D,20111205,000000,59.246,59.532,57.558,58.168,9938482,0
+BA.US,D,20111206,000000,57.982,58.574,57.93,57.991,5651087,0
+BA.US,D,20111207,000000,57.521,58.512,56.981,57.766,7888789,0
+BA.US,D,20111208,000000,57.653,58.202,57.134,57.414,7374523,0
+BA.US,D,20111209,000000,57.936,58.911,57.61,58.854,6772992,0
+BA.US,D,20111212,000000,58.583,58.879,57.421,58.011,6672950,0
+BA.US,D,20111213,000000,58.643,59.442,57.781,58.011,9231983,0
+BA.US,D,20111214,000000,57.558,58.537,57.046,57.225,7326154,0
+BA.US,D,20111215,000000,57.936,58.053,57.317,57.775,4978698,0
+BA.US,D,20111216,000000,58.184,59.217,57.734,58.101,10820458,0
+BA.US,D,20111219,000000,58.253,58.6,57.203,57.405,4364940,0
+BA.US,D,20111220,000000,58.279,59.466,58.279,59.269,6608603,0
+BA.US,D,20111221,000000,59.51,60.308,58.96,60.213,6686633,0
+BA.US,D,20111222,000000,60.409,61.15,60.121,60.786,7148888,0
+BA.US,D,20111223,000000,60.981,61.128,60.222,60.523,4371328,0
+BA.US,D,20111227,000000,60.284,60.947,60.031,60.77,3099922,0
+BA.US,D,20111228,000000,60.885,61.038,59.754,59.943,3137842,0
+BA.US,D,20111229,000000,60.09,60.842,59.985,60.636,3358497,0
+BA.US,D,20111230,000000,60.432,60.612,59.925,60.015,3436449,0
+BA.US,D,20120103,000000,61.119,61.368,60.645,60.728,8383181,0
+BA.US,D,20120104,000000,60.627,61.038,60.213,60.817,6016731,0
+BA.US,D,20120105,000000,60.36,60.465,59.515,60.164,8308801,0
+BA.US,D,20120106,000000,60.352,60.77,59.686,60.533,5845037,0
+BA.US,D,20120109,000000,61.213,61.258,60.695,60.981,5463047,0
+BA.US,D,20120110,000000,61.429,61.645,60.957,61.368,5649327,0
+BA.US,D,20120111,000000,61.183,61.325,60.741,61.149,3767554,0
+BA.US,D,20120112,000000,61.211,61.936,61.183,61.784,4808661,0
+BA.US,D,20120113,000000,61.397,61.532,60.679,61.038,5673361,0
+BA.US,D,20120117,000000,61.609,62.186,61.479,61.564,4522075,0
+BA.US,D,20120118,000000,61.326,61.735,61.178,61.415,5120219,0
+BA.US,D,20120119,000000,61.585,62.12,61.447,61.823,6596413,0
+BA.US,D,20120120,000000,61.883,62.107,61.479,61.793,5563676,0
+BA.US,D,20120123,000000,61.863,62.486,61.627,61.782,4991077,0
+BA.US,D,20120124,000000,61.415,61.872,61.038,61.663,6041661,0
+BA.US,D,20120125,000000,60.523,62.758,59.607,62.035,17170443,0
+BA.US,D,20120126,000000,62.054,62.478,61.368,61.618,5117633,0
+BA.US,D,20120127,000000,61.202,61.556,60.881,60.993,5810966,0
+BA.US,D,20120130,000000,60.54,60.833,60.284,60.679,6163708,0
+BA.US,D,20120131,000000,60.971,61.53,60.516,60.698,5838647,0
+BA.US,D,20120201,000000,61.334,62.1,61.334,61.671,5250961,0
+BA.US,D,20120202,000000,61.585,61.628,60.953,61.546,3446962,0
+BA.US,D,20120203,000000,62.23,62.79,62.074,62.458,4244323,0
+BA.US,D,20120206,000000,61.579,61.817,61.497,61.745,5087739,0
+BA.US,D,20120207,000000,61.307,61.654,60.796,61.532,5424776,0
+BA.US,D,20120208,000000,61.487,62.261,61.325,62.107,6500798,0
+BA.US,D,20120209,000000,62.418,62.739,62.028,62.467,5456769,0
+BA.US,D,20120210,000000,62.1,62.186,61.374,61.686,4085467,0
+BA.US,D,20120213,000000,62.139,62.147,61.524,61.6,4199730,0
+BA.US,D,20120214,000000,62.147,62.196,61.645,62.186,5652234,0
+BA.US,D,20120215,000000,62.437,62.55,61.727,61.9,5166692,0
+BA.US,D,20120216,000000,61.737,62.115,61.619,61.953,6066573,0
+BA.US,D,20120217,000000,62.161,62.177,61.745,62.013,5986897,0
+BA.US,D,20120221,000000,62.277,62.51,61.793,62.321,4833478,0
+BA.US,D,20120222,000000,62.147,62.798,61.981,62.599,3755452,0
+BA.US,D,20120223,000000,62.352,62.69,62.153,62.428,5088134,0
+BA.US,D,20120224,000000,62.343,63.079,62.245,62.599,4066642,0
+BA.US,D,20120227,000000,62.296,62.369,61.737,61.9,6535995,0
+BA.US,D,20120228,000000,61.873,62.065,61.57,61.857,4456302,0
+BA.US,D,20120229,000000,61.958,62.323,61.521,61.684,5629234,0
+BA.US,D,20120301,000000,61.793,62.245,61.609,61.793,4061881,0
+BA.US,D,20120302,000000,61.784,61.958,61.423,61.645,3409981,0
+BA.US,D,20120305,000000,61.686,61.71,60.845,61.011,5050594,0
+BA.US,D,20120306,000000,60.187,60.278,59.507,59.719,6629197,0
+BA.US,D,20120307,000000,59.734,60.658,59.678,60.508,13319901,0
+BA.US,D,20120308,000000,60.92,61.479,60.765,61.044,4715728,0
+BA.US,D,20120309,000000,61.019,61.157,60.223,60.319,6726220,0
+BA.US,D,20120312,000000,60.246,60.928,60.246,60.577,3443162,0
+BA.US,D,20120313,000000,60.796,61.193,60.396,61.157,5508046,0
+BA.US,D,20120314,000000,61.167,62.038,61.157,61.918,6436081,0
+BA.US,D,20120315,000000,62.139,62.245,61.628,62.084,5893658,0
+BA.US,D,20120316,000000,62.286,62.392,61.727,61.893,8602176,0
+BA.US,D,20120319,000000,61.727,62.296,61.727,62.057,3260881,0
+BA.US,D,20120320,000000,61.745,62.115,61.334,61.842,5326733,0
+BA.US,D,20120321,000000,61.833,62.093,61.564,61.737,4427601,0
+BA.US,D,20120322,000000,61.414,61.446,60.386,60.837,5979605,0
+BA.US,D,20120323,000000,60.944,61.183,60.698,60.881,3060180,0
+BA.US,D,20120326,000000,61.334,61.918,61.288,61.873,4514864,0
+BA.US,D,20120327,000000,61.817,61.936,61.564,61.57,4265571,0
+BA.US,D,20120328,000000,61.718,61.966,60.82,61.175,4145849,0
+BA.US,D,20120329,000000,60.714,61.027,60.04,60.97,4358919,0
+BA.US,D,20120330,000000,61.167,61.263,60.723,61.211,3893075,0
+BA.US,D,20120402,000000,60.906,62.123,60.584,61.865,4987171,0
+BA.US,D,20120403,000000,61.699,61.816,61.029,61.433,4235458,0
+BA.US,D,20120404,000000,60.882,61.065,60.483,60.629,3025925,0
+BA.US,D,20120405,000000,60.425,60.813,60.325,60.492,2108993,0
+BA.US,D,20120409,000000,59.866,59.906,59.48,59.613,3876400,0
+BA.US,D,20120410,000000,59.462,59.514,58.097,58.105,6487674,0
+BA.US,D,20120411,000000,58.953,59.678,58.838,59.071,6196416,0
+BA.US,D,20120412,000000,59.005,60.765,59.005,60.493,4785816,0
+BA.US,D,20120413,000000,60.231,60.396,59.563,60.014,4044898,0
+BA.US,D,20120416,000000,60.065,60.239,59.507,59.82,5832111,0
+BA.US,D,20120417,000000,60.184,61.206,60.16,60.98,4064549,0
+BA.US,D,20120418,000000,60.559,61.102,60.467,60.666,2732444,0
+BA.US,D,20120419,000000,60.682,60.872,59.801,60.164,4531278,0
+BA.US,D,20120420,000000,60.3,60.928,60.16,60.535,5227061,0
+BA.US,D,20120423,000000,59.827,60.187,59.399,59.967,6102326,0
+BA.US,D,20120424,000000,60.255,60.69,59.892,60.255,4452961,0
+BA.US,D,20120425,000000,61.768,63.784,61.645,63.44,12906454,0
+BA.US,D,20120426,000000,63.133,63.536,63.003,63.364,5716385,0
+BA.US,D,20120427,000000,63.604,63.845,63.291,63.596,4564297,0
+BA.US,D,20120430,000000,62.967,63.266,62.286,63.209,7060585,0
+BA.US,D,20120501,000000,63.032,64.061,62.43,63.579,5209610,0
+BA.US,D,20120502,000000,63.183,63.785,62.825,63.588,3595831,0
+BA.US,D,20120503,000000,63.481,63.647,62.973,63.23,4015528,0
+BA.US,D,20120504,000000,62.834,63.009,62.139,62.421,4090169,0
+BA.US,D,20120507,000000,62.378,62.617,62.028,62.522,4315429,0
+BA.US,D,20120508,000000,62.038,62.223,61.364,62.057,4901339,0
+BA.US,D,20120509,000000,61.469,61.973,60.698,61.302,4743534,0
+BA.US,D,20120510,000000,61.643,62.148,60.955,61.096,3566594,0
+BA.US,D,20120511,000000,60.922,61.356,60.639,60.899,3852049,0
+BA.US,D,20120514,000000,60.342,61.089,59.896,60.535,4331205,0
+BA.US,D,20120515,000000,60.432,60.987,59.954,60.087,3928474,0
+BA.US,D,20120516,000000,60.284,60.857,59.844,59.896,4406616,0
+BA.US,D,20120517,000000,60.003,60.003,57.504,57.727,6642306,0
+BA.US,D,20120518,000000,57.907,58.232,57.065,57.246,6761255,0
+BA.US,D,20120521,000000,58.333,59.481,58.067,59.424,5688995,0
+BA.US,D,20120522,000000,59.317,59.781,58.845,59.176,5157135,0
+BA.US,D,20120523,000000,58.525,59.299,57.886,59.248,5100535,0
+BA.US,D,20120524,000000,59.357,59.357,58.156,59.1,3703464,0
+BA.US,D,20120525,000000,58.951,59.1,57.668,57.949,6236932,0
+BA.US,D,20120529,000000,58.183,58.366,57.745,58.279,4799959,0
+BA.US,D,20120530,000000,57.852,58.026,57.332,57.446,5650216,0
+BA.US,D,20120531,000000,57.566,58.042,57.18,57.629,5063002,0
+BA.US,D,20120601,000000,56.849,57.023,55.581,55.667,6756105,0
+BA.US,D,20120604,000000,56.42,56.42,55.508,55.88,6617730,0
+BA.US,D,20120605,000000,55.72,56.046,55.318,55.946,4527011,0
+BA.US,D,20120606,000000,56.328,57.137,56.263,57.137,6954715,0
+BA.US,D,20120607,000000,57.592,58.226,57.479,57.907,4837177,0
+BA.US,D,20120608,000000,57.668,57.924,57.345,57.901,4751311,0
+BA.US,D,20120611,000000,58.453,58.654,57.783,58.042,5277924,0
+BA.US,D,20120612,000000,58.72,60.284,58.561,60.087,7800928,0
+BA.US,D,20120613,000000,59.945,60.184,59.257,59.654,5701751,0
+BA.US,D,20120614,000000,59.672,59.853,59.1,59.481,7033624,0
+BA.US,D,20120615,000000,59.68,59.919,59.257,59.598,6417454,0
+BA.US,D,20120618,000000,59.349,59.888,58.985,59.522,4149587,0
+BA.US,D,20120619,000000,59.904,60.615,59.624,60.369,5033591,0
+BA.US,D,20120620,000000,60.184,60.813,59.896,60.442,4189960,0
+BA.US,D,20120621,000000,60.723,60.946,58.985,59.083,4421352,0
+BA.US,D,20120622,000000,59.232,59.686,58.835,59.573,3959926,0
+BA.US,D,20120625,000000,59.448,59.54,58.803,58.819,6935829,0
+BA.US,D,20120626,000000,59.026,59.299,58.349,58.72,3331458,0
+BA.US,D,20120627,000000,58.761,59.64,58.737,59.499,2544225,0
+BA.US,D,20120628,000000,58.901,59.391,58.47,59.257,3798657,0
+BA.US,D,20120629,000000,60.483,61.568,60.342,61.511,5338967,0
+BA.US,D,20120702,000000,61.433,61.872,59.979,60.584,5910837,0
+BA.US,D,20120703,000000,60.497,61.484,60.497,61.484,2616612,0
+BA.US,D,20120705,000000,61.576,61.872,61.136,61.625,3066854,0
+BA.US,D,20120706,000000,61.081,61.105,60.352,61.005,4324126,0
+BA.US,D,20120709,000000,61.484,61.965,61.096,61.283,5263743,0
+BA.US,D,20120710,000000,61.782,62.131,60.342,60.615,5745667,0
+BA.US,D,20120711,000000,60.179,60.237,58.969,59.212,7336642,0
+BA.US,D,20120712,000000,58.941,59.624,58.654,59.367,7005720,0
+BA.US,D,20120713,000000,59.548,60.899,59.481,60.857,4368006,0
+BA.US,D,20120716,000000,60.543,60.591,59.814,60.409,4274038,0
+BA.US,D,20120717,000000,60.639,60.857,59.64,60.525,3352762,0
+BA.US,D,20120718,000000,60.193,61.625,60.193,61.17,4537207,0
+BA.US,D,20120719,000000,61.254,62.171,61.012,61.973,5487792,0
+BA.US,D,20120720,000000,61.676,61.926,60.938,61.17,3802722,0
+BA.US,D,20120723,000000,59.862,60.497,59.257,60.36,4146734,0
+BA.US,D,20120724,000000,60.325,60.577,59.07,59.632,4670468,0
+BA.US,D,20120725,000000,61.426,61.661,60.184,61.283,7405910,0
+BA.US,D,20120726,000000,62.197,62.884,61.484,62.013,5978208,0
+BA.US,D,20120727,000000,62.569,62.867,62.154,62.513,4912667,0
+BA.US,D,20120730,000000,61.759,62.579,61.616,61.973,6039510,0
+BA.US,D,20120731,000000,61.943,62.139,61.161,61.187,4806097,0
+BA.US,D,20120801,000000,61.53,61.661,60.134,60.244,5672830,0
+BA.US,D,20120802,000000,59.929,60.036,58.901,59.598,5574648,0
+BA.US,D,20120803,000000,60.543,60.714,60.169,60.277,5543715,0
+BA.US,D,20120806,000000,60.607,60.706,60.193,60.342,4540444,0
+BA.US,D,20120807,000000,60.658,61.717,60.377,61.643,5697993,0
+BA.US,D,20120808,000000,61.283,61.832,61.266,61.759,4119889,0
+BA.US,D,20120809,000000,61.767,61.767,61.187,61.493,2884879,0
+BA.US,D,20120810,000000,61.151,61.521,61.065,61.433,3434837,0
+BA.US,D,20120813,000000,61.021,61.616,60.928,61.419,2874714,0
+BA.US,D,20120814,000000,61.511,61.625,60.928,61.105,3160780,0
+BA.US,D,20120815,000000,61.081,61.339,60.59,60.855,3936159,0
+BA.US,D,20120816,000000,60.881,61.422,60.811,61.331,3365337,0
+BA.US,D,20120817,000000,61.373,61.61,61.129,61.556,3885285,0
+BA.US,D,20120820,000000,61.303,61.629,61.081,61.486,2980190,0
+BA.US,D,20120821,000000,61.703,61.932,60.897,61.021,3765914,0
+BA.US,D,20120822,000000,61.081,61.293,60.422,60.627,5095496,0
+BA.US,D,20120823,000000,60.038,60.088,58.315,58.598,11325117,0
+BA.US,D,20120824,000000,58.562,59.27,58.341,59.209,6425482,0
+BA.US,D,20120827,000000,59.088,59.782,59.022,59.446,4248288,0
+BA.US,D,20120828,000000,59.279,59.838,59.172,59.564,3637352,0
+BA.US,D,20120829,000000,59.663,59.955,59.238,59.497,3226509,0
+BA.US,D,20120830,000000,59.172,59.238,58.714,58.98,4074206,0
+BA.US,D,20120831,000000,59.356,59.755,58.806,59.461,3808418,0
+BA.US,D,20120904,000000,59.546,59.546,58.631,59.022,4703031,0
+BA.US,D,20120905,000000,59.446,60.005,59.223,59.897,5939900,0
+BA.US,D,20120906,000000,60.272,61.021,60.272,60.646,5233648,0
+BA.US,D,20120907,000000,60.688,60.819,60.422,60.704,3698799,0
+BA.US,D,20120910,000000,60.223,60.231,58.973,59.199,10031652,0
+BA.US,D,20120911,000000,59.288,59.686,59.254,59.356,4744638,0
+BA.US,D,20120912,000000,59.489,59.696,58.964,59.096,5284090,0
+BA.US,D,20120913,000000,58.864,59.955,58.665,59.614,6387655,0
+BA.US,D,20120914,000000,59.981,60.32,59.129,59.364,7841781,0
+BA.US,D,20120917,000000,58.939,58.98,58.209,58.232,8306920,0
+BA.US,D,20120918,000000,58.182,58.681,57.93,58.673,6592409,0
+BA.US,D,20120919,000000,58.914,58.914,58.2,58.218,6237188,0
+BA.US,D,20120920,000000,57.757,58.182,57.491,58.174,5853837,0
+BA.US,D,20120921,000000,58.374,58.421,57.857,58.27,15806931,0
+BA.US,D,20120924,000000,57.84,58.447,57.642,58.323,6049103,0
+BA.US,D,20120925,000000,58.539,58.706,57.78,57.78,4906322,0
+BA.US,D,20120926,000000,57.749,58.723,57.723,58.508,6311533,0
+BA.US,D,20120927,000000,58.631,58.755,58.057,58.382,4980343,0
+BA.US,D,20120928,000000,58.088,58.341,57.615,57.965,4872265,0
+BA.US,D,20121001,000000,58.182,58.855,58.129,58.305,4818061,0
+BA.US,D,20121002,000000,58.389,58.547,57.633,57.904,3695658,0
+BA.US,D,20121003,000000,58.218,58.297,57.765,58.182,3729910,0
+BA.US,D,20121004,000000,58.508,58.613,58.065,58.245,3384049,0
+BA.US,D,20121005,000000,58.517,59.339,58.471,59.038,4493014,0
+BA.US,D,20121008,000000,58.896,59.288,58.755,58.771,3408748,0
+BA.US,D,20121009,000000,58.88,59.304,58.598,58.832,4942917,0
+BA.US,D,20121010,000000,58.964,59.382,58.491,58.579,4374258,0
+BA.US,D,20121011,000000,59.047,59.588,58.964,58.989,3822176,0
+BA.US,D,20121012,000000,59.199,60.164,59.129,59.838,5218326,0
+BA.US,D,20121015,000000,59.838,60.196,59.696,60.172,4632394,0
+BA.US,D,20121016,000000,60.595,61.387,60.381,61.197,5762602,0
+BA.US,D,20121017,000000,61.412,61.546,60.487,61.321,7278139,0
+BA.US,D,20121018,000000,61.231,61.844,60.994,61.844,4099517,0
+BA.US,D,20121019,000000,61.655,61.82,61.285,61.638,6493511,0
+BA.US,D,20121022,000000,61.462,61.756,61.004,61.38,5307088,0
+BA.US,D,20121023,000000,60.786,60.986,60.47,60.646,5457161,0
+BA.US,D,20121024,000000,62.421,62.461,60.172,60.557,10021951,0
+BA.US,D,20121025,000000,60.837,60.872,58.839,59.58,9835723,0
+BA.US,D,20121026,000000,59.262,59.614,58.755,59.223,5270239,0
+BA.US,D,20121031,000000,59.422,59.507,58.526,58.665,4537136,0
+BA.US,D,20121101,000000,58.788,59.598,58.665,58.955,4794877,0
+BA.US,D,20121102,000000,59.129,59.432,58.261,58.341,5284047,0
+BA.US,D,20121105,000000,58.191,58.797,58.174,58.64,4602390,0
+BA.US,D,20121106,000000,58.688,60.329,58.688,59.981,5912163,0
+BA.US,D,20121107,000000,59.232,59.3,58.07,58.748,7966611,0
+BA.US,D,20121108,000000,58.764,59.763,58.734,59.476,8788914,0
+BA.US,D,20121109,000000,59.293,61.422,59.159,61.38,12256231,0
+BA.US,D,20121112,000000,61.516,62.156,61.403,61.751,7754144,0
+BA.US,D,20121113,000000,61.186,62.218,61.036,61.471,8704977,0
+BA.US,D,20121114,000000,61.453,61.714,59.595,59.736,7235757,0
+BA.US,D,20121115,000000,59.678,60.322,59.309,59.527,4688109,0
+BA.US,D,20121116,000000,59.653,59.678,58.898,59.3,5797530,0
+BA.US,D,20121119,000000,60.005,60.4,59.562,60.297,4148030,0
+BA.US,D,20121120,000000,60.225,61.002,60.155,60.785,3772267,0
+BA.US,D,20121121,000000,60.785,61.891,60.66,61.293,3723156,0
+BA.US,D,20121123,000000,61.463,61.798,61.246,61.789,1884523,0
+BA.US,D,20121126,000000,61.587,62.257,61.339,62.233,4426433,0
+BA.US,D,20121127,000000,62.11,62.459,61.674,62.418,6389181,0
+BA.US,D,20121128,000000,62.005,62.211,61.293,62.086,5067011,0
+BA.US,D,20121129,000000,62.31,62.729,61.872,62.11,3578822,0
+BA.US,D,20121130,000000,62.31,62.56,61.891,62.242,4613436,0
+BA.US,D,20121203,000000,62.351,62.418,61.648,62.022,4442785,0
+BA.US,D,20121204,000000,62.005,62.602,61.781,62.049,4567961,0
+BA.US,D,20121205,000000,61.981,62.383,61.321,61.899,4557270,0
+BA.US,D,20121206,000000,61.84,61.997,61.11,61.99,4648686,0
+BA.US,D,20121207,000000,62.086,62.56,61.689,62.544,4437042,0
+BA.US,D,20121210,000000,62.529,63.33,62.368,63.291,6353362,0
+BA.US,D,20121211,000000,63.364,63.725,63.264,63.532,7112968,0
+BA.US,D,20121212,000000,63.549,63.717,63.065,63.238,6195228,0
+BA.US,D,20121213,000000,63.198,63.255,62.095,62.276,5875707,0
+BA.US,D,20121214,000000,62.283,62.56,61.899,62.022,5023266,0
+BA.US,D,20121217,000000,62.174,62.56,61.611,62.553,6608896,0
+BA.US,D,20121218,000000,62.257,63.434,62.126,63.282,6882824,0
+BA.US,D,20121219,000000,63.355,63.843,63.099,63.274,7250834,0
+BA.US,D,20121220,000000,63.475,63.888,63.274,63.852,5488723,0
+BA.US,D,20121221,000000,62.916,63.868,62.493,63.824,8152598,0
+BA.US,D,20121224,000000,63.592,64.152,63.291,63.658,2305483,0
+BA.US,D,20121226,000000,63.658,63.933,63.475,63.699,3234467,0
+BA.US,D,20121227,000000,63.692,63.933,62.852,63.539,4822976,0
+BA.US,D,20121228,000000,63.019,63.466,62.476,62.587,3545148,0
+BA.US,D,20121231,000000,62.52,63.189,62.005,63.147,5894167,0
+BA.US,D,20130102,000000,64.145,64.797,64.062,64.581,6010529,0
+BA.US,D,20130103,000000,64.513,65.34,63.993,64.915,4758296,0
+BA.US,D,20130104,000000,65.182,65.377,64.89,65.099,4095367,0
+BA.US,D,20130107,000000,64.973,65.099,63.129,63.792,8559666,0
+BA.US,D,20130108,000000,63.046,63.525,61.26,62.117,24191314,0
+BA.US,D,20130109,000000,62.772,64.362,62.772,64.319,13027498,0
+BA.US,D,20130110,000000,64.464,64.622,63.817,64.6,5991512,0
+BA.US,D,20130111,000000,63.434,63.768,62.512,62.979,11707352,0
+BA.US,D,20130114,000000,63.036,64.179,62.763,64.145,7424197,0
+BA.US,D,20130115,000000,63.861,64.504,63.833,64.472,4629299,0
+BA.US,D,20130116,000000,61.882,62.544,61.64,62.293,21569694,0
+BA.US,D,20130117,000000,60.984,63.373,60.904,63.065,26094724,0
+BA.US,D,20130118,000000,62.979,62.979,62.25,62.879,12925349,0
+BA.US,D,20130122,000000,62.11,62.233,61.815,62.142,10933934,0
+BA.US,D,20130123,000000,61.997,62.502,61.547,62.25,9290449,0
+BA.US,D,20130124,000000,62.351,63.3,62.351,63.115,8703894,0
+BA.US,D,20130125,000000,63.089,63.198,62.67,62.871,7355899,0
+BA.US,D,20130128,000000,61.926,62.553,61.917,62.005,9260278,0
+BA.US,D,20130129,000000,62.211,62.211,61.169,61.714,11095710,0
+BA.US,D,20130130,000000,62.359,62.637,61.781,62.502,11992071,0
+BA.US,D,20130131,000000,62.428,62.529,61.807,61.899,9118625,0
+BA.US,D,20130201,000000,62.418,62.906,62.201,62.736,8055134,0
+BA.US,D,20130204,000000,62.25,63.291,62.218,63.019,6921833,0
+BA.US,D,20130205,000000,63.456,64.504,63.355,63.592,8152340,0
+BA.US,D,20130206,000000,63.238,63.933,63.182,63.925,5628879,0
+BA.US,D,20130207,000000,63.952,64.973,63.918,64.886,9276394,0
+BA.US,D,20130208,000000,64.722,64.858,63.918,64.152,6087075,0
+BA.US,D,20130211,000000,64.054,64.054,63.557,63.573,4388171,0
+BA.US,D,20130212,000000,63.733,63.894,63.539,63.675,4293205,0
+BA.US,D,20130213,000000,63.814,63.949,62.939,63.066,5114822,0
+BA.US,D,20130214,000000,62.988,63.512,62.86,63.191,4541984,0
+BA.US,D,20130215,000000,63.468,63.468,63.013,63.276,4329171,0
+BA.US,D,20130219,000000,63.24,63.41,62.634,62.955,4604048,0
+BA.US,D,20130220,000000,63.788,64.304,63.036,63.066,8957291,0
+BA.US,D,20130221,000000,63.215,64.245,63.174,64.101,8823374,0
+BA.US,D,20130222,000000,64.683,64.961,64.497,64.65,6392844,0
+BA.US,D,20130225,000000,64.793,64.853,63.276,63.276,5853292,0
+BA.US,D,20130226,000000,63.613,64.017,63.367,63.798,4079476,0
+BA.US,D,20130227,000000,63.696,65.719,63.696,65.24,8492807,0
+BA.US,D,20130228,000000,65.137,65.551,64.432,64.853,6634006,0
+BA.US,D,20130301,000000,64.683,65.435,64.583,65.17,7143400,0
+BA.US,D,20130304,000000,64.742,65.275,64.236,65.012,5633203,0
+BA.US,D,20130305,000000,65.314,66.496,65.029,66.337,6752473,0
+BA.US,D,20130306,000000,66.346,66.856,66.192,66.69,4541135,0
+BA.US,D,20130307,000000,66.936,69.111,66.936,68.352,11893557,0
+BA.US,D,20130308,000000,68.386,68.9,68.073,68.505,6204753,0
+BA.US,D,20130311,000000,68.32,70.019,68.275,69.945,6033863,0
+BA.US,D,20130312,000000,70.081,71.361,69.995,70.974,7831836,0
+BA.US,D,20130313,000000,71.16,71.555,70.435,71.472,9192297,0
+BA.US,D,20130314,000000,71.361,71.767,70.95,71.361,5965892,0
+BA.US,D,20130315,000000,71.472,72.937,71.262,72.888,9736496,0
+BA.US,D,20130318,000000,71.74,72.329,71.715,71.837,5696939,0
+BA.US,D,20130319,000000,72.13,72.525,71.882,72.113,6380876,0
+BA.US,D,20130320,000000,72.401,72.644,71.837,71.997,4486388,0
+BA.US,D,20130321,000000,71.854,72.383,70.992,71.116,4354566,0
+BA.US,D,20130322,000000,71.454,71.767,71.279,71.531,3380175,0
+BA.US,D,20130325,000000,71.707,72.086,71.125,71.555,4183906,0
+BA.US,D,20130326,000000,72.046,73.232,72.028,73.047,6029937,0
+BA.US,D,20130327,000000,72.316,72.881,71.723,72.695,3779276,0
+BA.US,D,20130328,000000,72.872,72.946,72.037,72.401,5791943,0
+BA.US,D,20130401,000000,72.189,72.687,71.707,71.891,3400645,0
+BA.US,D,20130402,000000,72.015,72.104,70.672,70.916,5650122,0
+BA.US,D,20130403,000000,71.093,71.979,70.898,71.144,4606780,0
+BA.US,D,20130404,000000,71.506,71.699,71.016,71.644,3977070,0
+BA.US,D,20130405,000000,70.926,72.777,70.763,72.669,7248812,0
+BA.US,D,20130408,000000,72.56,73.21,72.006,73.159,5934011,0
+BA.US,D,20130409,000000,73.47,73.782,72.687,73.546,7183919,0
+BA.US,D,20130410,000000,73.658,74.683,73.419,74.06,5496494,0
+BA.US,D,20130411,000000,74.179,75.444,74.079,74.66,6396827,0
+BA.US,D,20130412,000000,74.456,74.997,74.21,74.963,3069692,0
+BA.US,D,20130415,000000,74.583,74.864,73.176,73.176,5128767,0
+BA.US,D,20130416,000000,73.751,74.509,72.888,73.277,6206748,0
+BA.US,D,20130417,000000,72.919,73.369,72.339,73.107,4483488,0
+BA.US,D,20130418,000000,73.419,73.503,72.316,72.626,3311591,0
+BA.US,D,20130419,000000,73.851,74.282,73.007,74.179,7497369,0
+BA.US,D,20130422,000000,74.21,74.282,72.898,73.32,5037976,0
+BA.US,D,20130423,000000,73.663,74.643,73.54,74.364,3712527,0
+BA.US,D,20130424,000000,77.375,78.134,76.251,76.601,10946784,0
+BA.US,D,20130425,000000,77.038,78.107,75.957,77.311,6837773,0
+BA.US,D,20130426,000000,77.493,78.752,77.311,78.302,7011030,0
+BA.US,D,20130429,000000,77.08,77.93,76.902,77.501,7430150,0
+BA.US,D,20130430,000000,77.038,77.577,76.592,77.089,5591099,0
+BA.US,D,20130501,000000,76.811,77.375,76.505,76.895,5415758,0
+BA.US,D,20130502,000000,76.944,78.278,76.908,77.762,5354112,0
+BA.US,D,20130503,000000,78.152,79.23,78.152,79.054,5573879,0
+BA.US,D,20130506,000000,78.8,79.941,78.735,79.432,6527404,0
+BA.US,D,20130507,000000,79.536,80.153,79.325,79.941,4576127,0
+BA.US,D,20130508,000000,79.945,80.053,79.485,79.713,3780811,0
+BA.US,D,20130509,000000,79.739,80.655,79.713,80.196,4338369,0
+BA.US,D,20130510,000000,80.317,80.52,79.53,79.882,4623319,0
+BA.US,D,20130513,000000,79.781,80.663,79.764,80.326,4119907,0
+BA.US,D,20130514,000000,80.46,81.537,80.273,81.467,5481726,0
+BA.US,D,20130515,000000,81.114,82.623,81.037,82.24,5752815,0
+BA.US,D,20130516,000000,82.13,82.394,81.628,81.87,5943500,0
+BA.US,D,20130517,000000,82.24,83.954,82.222,83.852,8740832,0
+BA.US,D,20130520,000000,84.021,84.198,83.51,83.679,7709947,0
+BA.US,D,20130521,000000,83.571,83.962,82.989,83.707,5209554,0
+BA.US,D,20130522,000000,83.801,84.324,82.951,83.012,9909904,0
+BA.US,D,20130523,000000,82.376,84.759,82.276,84.554,8229379,0
+BA.US,D,20130524,000000,84.554,85.257,83.791,84.766,7958643,0
+BA.US,D,20130528,000000,85.488,86.013,84.86,84.86,6767042,0
+BA.US,D,20130529,000000,84.394,84.792,83.835,83.995,5197822,0
+BA.US,D,20130530,000000,84.164,85.61,83.97,85.223,5644581,0
+BA.US,D,20130531,000000,84.946,85.564,83.935,83.935,4979153,0
+BA.US,D,20130603,000000,84.223,85.533,84.173,85.394,7637448,0
+BA.US,D,20130604,000000,85.175,85.549,83.987,84.44,4447281,0
+BA.US,D,20130605,000000,84.207,84.517,83.113,83.485,6076688,0
+BA.US,D,20130606,000000,83.623,84.608,83.429,84.563,4874516,0
+BA.US,D,20130607,000000,84.979,86.961,84.817,86.879,6763740,0
+BA.US,D,20130610,000000,86.889,87.265,86.045,86.672,4775001,0
+BA.US,D,20130611,000000,86.134,87.116,85.533,86.253,3709385,0
+BA.US,D,20130612,000000,86.627,86.827,85.283,85.513,3464153,0
+BA.US,D,20130613,000000,85.582,86.759,85.488,86.601,4812281,0
+BA.US,D,20130614,000000,86.601,87.5,86.037,86.315,4653343,0
+BA.US,D,20130617,000000,87.036,87.744,86.898,87.334,4975256,0
+BA.US,D,20130618,000000,87.5,88.287,87.007,88.225,4762327,0
+BA.US,D,20130619,000000,88.014,88.287,86.672,86.681,4939245,0
+BA.US,D,20130620,000000,86.004,86.342,84.242,84.461,8396212,0
+BA.US,D,20130621,000000,84.835,84.883,82.58,84.75,12187092,0
+BA.US,D,20130624,000000,83.97,84.307,81.637,82.945,6588924,0
+BA.US,D,20130625,000000,84.087,84.478,83.223,83.639,4198100,0
+BA.US,D,20130626,000000,84.468,85.945,84.404,85.403,6219593,0
+BA.US,D,20130627,000000,86.818,87.744,86.47,87.439,7762073,0
+BA.US,D,20130628,000000,87.51,88.044,87.046,87.142,6387288,0
+BA.US,D,20130701,000000,87.246,88.174,87.246,87.51,4826541,0
+BA.US,D,20130702,000000,87.5,87.519,85.461,86.013,4892315,0
+BA.US,D,20130703,000000,85.628,87.344,85.427,87.212,3417975,0
+BA.US,D,20130705,000000,87.902,88.323,87.092,88.323,4333866,0
+BA.US,D,20130708,000000,88.156,89.093,87.681,88.473,4981492,0
+BA.US,D,20130709,000000,89.226,89.642,88.554,88.736,4710171,0
+BA.US,D,20130710,000000,88.578,89.509,88.51,89.419,4604895,0
+BA.US,D,20130711,000000,90.218,91.1,90.103,90.59,5344852,0
+BA.US,D,20130712,000000,90.581,91.672,83.908,86.35,52372352,0
+BA.US,D,20130715,000000,87.995,89.742,87.398,89.559,15538839,0
+BA.US,D,20130716,000000,89.589,89.686,87.972,88.35,6888728,0
+BA.US,D,20130717,000000,88.546,89.353,88.519,88.825,4638370,0
+BA.US,D,20130718,000000,88.966,91.529,88.834,91.228,9502257,0
+BA.US,D,20130719,000000,90.8,90.8,89.519,90.653,7074761,0
+BA.US,D,20130722,000000,90.927,90.974,90.237,90.581,4918015,0
+BA.US,D,20130723,000000,90.845,91.529,90.137,91.374,5996917,0
+BA.US,D,20130724,000000,92.598,92.812,90.084,90.653,9112189,0
+BA.US,D,20130725,000000,90.155,90.789,89.734,90.455,6213831,0
+BA.US,D,20130726,000000,90.045,90.045,89.257,89.509,4977464,0
+BA.US,D,20130729,000000,87.744,89.109,87.726,88.843,4768535,0
+BA.US,D,20130730,000000,88.949,89.868,88.834,89.626,5925536,0
+BA.US,D,20130731,000000,89.787,90.103,88.992,89.093,5294849,0
+BA.US,D,20130801,000000,89.848,90.678,89.668,90.455,5794302,0
+BA.US,D,20130802,000000,89.858,91.503,89.858,91.466,4985572,0
+BA.US,D,20130805,000000,90.81,91.383,90.81,91.139,4199243,0
+BA.US,D,20130806,000000,91,91.302,90.381,90.716,6134635,0
+BA.US,D,20130807,000000,90.446,90.836,89.868,90.617,3709388,0
+BA.US,D,20130808,000000,90.836,91.32,90.112,90.121,4394062,0
+BA.US,D,20130809,000000,89.734,90.389,89.295,89.696,3906666,0
+BA.US,D,20130812,000000,89.277,89.463,88.596,88.761,4498825,0
+BA.US,D,20130813,000000,88.825,90.716,88.787,90.464,4202679,0
+BA.US,D,20130814,000000,90.399,90.399,88.616,88.699,5265250,0
+BA.US,D,20130815,000000,87.867,87.955,86.662,87.475,5120444,0
+BA.US,D,20130816,000000,87.554,88.51,87.448,88.111,4074062,0
+BA.US,D,20130819,000000,87.892,89.579,87.601,89.162,4124675,0
+BA.US,D,20130820,000000,89.136,89.482,89.03,89.101,4054534,0
+BA.US,D,20130821,000000,88.957,89.189,88.216,88.482,4281239,0
+BA.US,D,20130822,000000,88.455,89.839,88.455,89.527,3356111,0
+BA.US,D,20130823,000000,89.759,89.839,89.226,89.821,3543790,0
+BA.US,D,20130826,000000,90.065,90.688,89.589,89.868,2914601,0
+BA.US,D,20130827,000000,88.905,89.527,87.754,87.883,5139329,0
+BA.US,D,20130828,000000,87.787,88.404,87.334,87.938,3307553,0
+BA.US,D,20130829,000000,87.946,89.787,87.697,89.336,3635145,0
+BA.US,D,20130830,000000,89.706,89.706,88.546,88.815,3187396,0
+BA.US,D,20130903,000000,89.519,90.112,89.127,89.411,4299854,0
+BA.US,D,20130904,000000,89.444,91.209,89.093,90.572,4507559,0
+BA.US,D,20130905,000000,90.399,91.1,89.992,90.81,3042481,0
+BA.US,D,20130906,000000,91.074,91.448,89.5,90.327,3834703,0
+BA.US,D,20130909,000000,90.744,91.448,90.724,91.274,3414642,0
+BA.US,D,20130910,000000,91.644,92.348,91.457,92.103,4518953,0
+BA.US,D,20130911,000000,92.178,93.016,91.792,93.016,3891593,0
+BA.US,D,20130912,000000,92.98,93.847,92.931,93.498,5598210,0
+BA.US,D,20130913,000000,93.601,94.784,93.292,94.784,4117193,0
+BA.US,D,20130916,000000,96.757,98.682,96.447,98.465,9080381,0
+BA.US,D,20130917,000000,98.574,100.03,98.396,99.73,6235039,0
+BA.US,D,20130918,000000,99.87,101.77,99.279,100.82,7435997,0
+BA.US,D,20130919,000000,101.53,102.51,101.19,101.36,6772072,0
+BA.US,D,20130920,000000,101.47,101.53,99.339,99.339,10289774,0
+BA.US,D,20130923,000000,99.77,100.81,98.593,100.06,6400812,0
+BA.US,D,20130924,000000,99.79,102.07,99.448,101.32,5879008,0
+BA.US,D,20130925,000000,101.6,101.84,100.61,100.92,4188491,0
+BA.US,D,20130926,000000,101.11,101.75,100.92,101.65,3312236,0
+BA.US,D,20130927,000000,100.92,101.48,100.29,101.13,3345657,0
+BA.US,D,20130930,000000,100.28,100.78,99.448,100.4,4719032,0
+BA.US,D,20131001,000000,100.44,100.75,99.7,100.25,3386794,0
+BA.US,D,20131002,000000,99.94,100.32,99.021,100.32,3372625,0
+BA.US,D,20131003,000000,99.92,100.04,97.713,98.128,5232078,0
+BA.US,D,20131004,000000,98.157,99.86,98.137,99.8,4695760,0
+BA.US,D,20131007,000000,98.356,99.78,98.265,99.369,4489352,0
+BA.US,D,20131008,000000,99.369,99.9,98.285,98.295,5373607,0
+BA.US,D,20131009,000000,98.265,98.265,96.514,97.458,5547368,0
+BA.US,D,20131010,000000,98.86,101.32,98.702,101.25,6618821,0
+BA.US,D,20131011,000000,101,101.67,100.31,100.45,5291072,0
+BA.US,D,20131014,000000,99.98,101.8,99.369,101.72,4248108,0
+BA.US,D,20131015,000000,101.69,101.83,100.59,100.63,3229258,0
+BA.US,D,20131016,000000,101.16,102.74,101.14,102.48,4740792,0
+BA.US,D,20131017,000000,102.27,104.19,102.01,104.12,4831853,0
+BA.US,D,20131018,000000,104.3,104.61,103.23,104.32,4610509,0
+BA.US,D,20131021,000000,104.47,104.51,103.09,103.44,3766997,0
+BA.US,D,20131022,000000,103.89,105.44,103.79,104.28,5212330,0
+BA.US,D,20131023,000000,107.26,110.68,107.18,109.86,12645522,0
+BA.US,D,20131024,000000,109.86,110.33,108.94,109.84,5844201,0
+BA.US,D,20131025,000000,110.07,111.9,109.18,111.68,6423786,0
+BA.US,D,20131028,000000,109.63,111.11,109.55,110.58,5473321,0
+BA.US,D,20131029,000000,110.15,110.58,109.64,110.4,4237889,0
+BA.US,D,20131030,000000,110.32,111.9,109.86,110.42,4841552,0
+BA.US,D,20131031,000000,110.97,112.69,110.71,111.53,5771273,0
+BA.US,D,20131101,000000,111.46,113.67,111.46,113.27,5381927,0
+BA.US,D,20131104,000000,113.88,114.09,112.79,113.07,4599094,0
+BA.US,D,20131105,000000,112.45,113.87,111.23,113.74,4788517,0
+BA.US,D,20131106,000000,114.55,115.02,113.41,113.74,4391136,0
+BA.US,D,20131107,000000,114.03,114.49,112.27,112.43,4478415,0
+BA.US,D,20131108,000000,112.2,114.46,111.9,114.08,5605829,0
+BA.US,D,20131111,000000,113.47,113.93,112.91,113.26,3466036,0
+BA.US,D,20131112,000000,113.15,113.73,112.78,113.09,3338231,0
+BA.US,D,20131113,000000,112.71,114.08,112.03,113.81,4187517,0
+BA.US,D,20131114,000000,114.27,115.7,113.81,115.42,3837455,0
+BA.US,D,20131115,000000,115.68,116.73,114.98,116.31,5263529,0
+BA.US,D,20131118,000000,119.86,121.34,117.75,118.24,9548471,0
+BA.US,D,20131119,000000,118.37,118.61,116.81,117.04,4626238,0
+BA.US,D,20131120,000000,116.07,116.14,113.05,113.19,10104764,0
+BA.US,D,20131121,000000,113.39,113.9,112.12,113.59,5500526,0
+BA.US,D,20131122,000000,114.08,116.34,114.02,116.21,5020018,0
+BA.US,D,20131125,000000,114.41,115.24,111.59,113.65,8403680,0
+BA.US,D,20131126,000000,113.65,115.76,113.29,115.18,4915334,0
+BA.US,D,20131127,000000,115.39,116.5,114.68,115.13,3920785,0
+BA.US,D,20131129,000000,115.21,115.56,114.68,114.73,1966781,0
+BA.US,D,20131202,000000,115.35,115.77,114.19,114.68,3953320,0
+BA.US,D,20131203,000000,114.49,114.49,112.73,112.81,6052666,0
+BA.US,D,20131204,000000,112.58,112.94,111.56,112.42,6010956,0
+BA.US,D,20131205,000000,112.18,113.75,112.17,113.44,4288578,0
+BA.US,D,20131206,000000,115.02,116.03,114.55,115.51,6250431,0
+BA.US,D,20131209,000000,115.79,116.19,115.01,115.1,4445284,0
+BA.US,D,20131210,000000,114.22,115.38,112.96,114.27,4753689,0
+BA.US,D,20131211,000000,114.27,114.37,113.18,113.29,3927414,0
+BA.US,D,20131212,000000,112.9,114.22,112.71,113.61,4233031,0
+BA.US,D,20131213,000000,114.04,114.73,113.79,114.39,3673413,0
+BA.US,D,20131216,000000,114.68,115.53,114.5,115.13,4642713,0
+BA.US,D,20131217,000000,117.88,118.03,115.68,116.13,7901390,0
+BA.US,D,20131218,000000,116.12,116.62,113.52,115.79,6593173,0
+BA.US,D,20131219,000000,115.36,116.44,114.5,115.5,3717695,0
+BA.US,D,20131220,000000,115.79,117.83,115.79,116.8,6386458,0
+BA.US,D,20131223,000000,117.69,118.02,116.51,116.59,3446272,0
+BA.US,D,20131224,000000,116.59,117.04,116.36,116.9,1407865,0
+BA.US,D,20131226,000000,117.23,118.44,117.22,118.16,2529034,0
+BA.US,D,20131227,000000,118.52,118.69,116.87,116.97,2580109,0
+BA.US,D,20131230,000000,117.21,117.39,115.84,116.16,2812946,0
+BA.US,D,20131231,000000,116.38,117.11,116.02,116.67,2452589,0
+BA.US,D,20140102,000000,116.25,117.3,115.81,116.8,3940687,0
+BA.US,D,20140103,000000,117.12,118.37,117.11,117.63,3717996,0
+BA.US,D,20140106,000000,119.14,119.43,117.78,118.28,4910828,0
+BA.US,D,20140107,000000,118.43,120.59,118.37,120.09,4959527,0
+BA.US,D,20140108,000000,120.22,120.86,119.11,120.34,4957381,0
+BA.US,D,20140109,000000,120.95,121.79,120.12,121.45,4741852,0
+BA.US,D,20140110,000000,122.04,122.05,120.41,121.26,5323732,0
+BA.US,D,20140113,000000,120.98,121.46,119.98,120.23,5222225,0
+BA.US,D,20140114,000000,120.37,121.12,117.78,119.65,9879138,0
+BA.US,D,20140115,000000,119.9,120.58,119.77,120.17,3549695,0
+BA.US,D,20140116,000000,119.93,120.9,119.71,119.82,3584017,0
+BA.US,D,20140117,000000,119.71,120.5,119.43,120.04,3958216,0
+BA.US,D,20140121,000000,120.92,121.74,120.33,121.09,3791891,0
+BA.US,D,20140122,000000,121.6,123.57,121.24,123.38,5136283,0
+BA.US,D,20140123,000000,122.37,122.98,120.59,120.79,5256051,0
+BA.US,D,20140124,000000,119.99,120.05,116.51,116.79,6869658,0
+BA.US,D,20140127,000000,116.81,118.33,115.94,117.38,5920067,0
+BA.US,D,20140128,000000,117.62,118.02,116.62,117.14,5393256,0
+BA.US,D,20140129,000000,112.57,112.61,109.46,110.93,18720222,0
+BA.US,D,20140130,000000,112.57,112.57,107.01,108.15,12188547,0
+BA.US,D,20140131,000000,106.43,108.41,105.18,107.06,11390980,0
+BA.US,D,20140203,000000,106.17,108.14,104.91,105.18,10923557,0
+BA.US,D,20140204,000000,105.17,105.78,103,104.29,10887819,0
+BA.US,D,20140205,000000,103.41,104.19,101.51,103.76,11339095,0
+BA.US,D,20140206,000000,104.09,104.89,103.84,104.85,7887057,0
+BA.US,D,20140207,000000,105.73,108.71,105.68,108.55,10446799,0
+BA.US,D,20140210,000000,110.21,110.21,108,108.66,9564746,0
+BA.US,D,20140211,000000,109.07,111.67,108.93,111.27,9217063,0
+BA.US,D,20140212,000000,111.97,112.21,110.02,110.13,6750633,0
+BA.US,D,20140213,000000,109.2,111.66,109.2,111.31,4891531,0
+BA.US,D,20140214,000000,110.93,112.07,110.04,111.84,5601000,0
+BA.US,D,20140218,000000,111.81,112.56,111.39,112.29,5414272,0
+BA.US,D,20140219,000000,111.79,112.16,110.32,110.34,5990297,0
+BA.US,D,20140220,000000,110.42,111.69,109.6,111.36,5201456,0
+BA.US,D,20140221,000000,111.55,111.55,110.11,110.24,6015539,0
+BA.US,D,20140224,000000,110.33,112.45,110.31,111.38,5396743,0
+BA.US,D,20140225,000000,111.14,111.51,108.46,108.96,8511190,0
+BA.US,D,20140226,000000,109.38,109.97,108.59,108.82,5589702,0
+BA.US,D,20140227,000000,108.68,110.46,108.5,110.46,5410448,0
+BA.US,D,20140228,000000,110.64,111.66,110.07,110.8,5078401,0
+BA.US,D,20140303,000000,109.3,110.38,108.73,110.19,5640163,0
+BA.US,D,20140304,000000,111.22,112.59,111.17,111.91,6310119,0
+BA.US,D,20140305,000000,112.06,112.45,110.58,110.68,4766139,0
+BA.US,D,20140306,000000,110.89,111.21,110.04,110.75,4188465,0
+BA.US,D,20140307,000000,111.51,111.84,110.08,110.46,5002192,0
+BA.US,D,20140310,000000,108.72,109.39,107.2,109.05,8191192,0
+BA.US,D,20140311,000000,109.17,109.38,107.98,108.03,4876382,0
+BA.US,D,20140312,000000,107.41,107.61,106.42,106.95,5866576,0
+BA.US,D,20140313,000000,107.11,107.97,104.53,104.76,7064058,0
+BA.US,D,20140314,000000,104.96,106.83,104.82,105.78,6635405,0
+BA.US,D,20140317,000000,106.57,108.15,106.52,107.8,5098221,0
+BA.US,D,20140318,000000,107.96,108.15,106.27,106.62,4830516,0
+BA.US,D,20140319,000000,106.85,107.61,104.3,105.06,7763822,0
+BA.US,D,20140320,000000,105.13,106.5,104.31,106.34,5354240,0
+BA.US,D,20140321,000000,106.67,106.97,105.28,105.36,9279723,0
+BA.US,D,20140324,000000,106.3,106.55,104.92,106.06,5208035,0
+BA.US,D,20140325,000000,106.97,107.41,106.19,106.61,3757562,0
+BA.US,D,20140326,000000,107.09,107.7,105.99,106.16,3597092,0
+BA.US,D,20140327,000000,105.7,106.83,104.68,105.88,3625652,0
+BA.US,D,20140328,000000,106.39,107.6,106.15,106.97,3331750,0
+BA.US,D,20140331,000000,107.74,108.32,107.24,107.87,3445828,0
+BA.US,D,20140401,000000,108.48,110.34,108.42,110.18,4599376,0
+BA.US,D,20140402,000000,110.53,110.66,109.51,110.26,3414961,0
+BA.US,D,20140403,000000,111.02,111.02,110.24,110.67,3845470,0
+BA.US,D,20140404,000000,111.17,111.66,109.35,109.49,4836951,0
+BA.US,D,20140407,000000,109.42,110.16,107.37,107.96,4367738,0
+BA.US,D,20140408,000000,107.67,108.07,106.64,106.71,4795881,0
+BA.US,D,20140409,000000,107.41,109.16,106.63,109.04,4294715,0
+BA.US,D,20140410,000000,109,109.02,106.26,106.26,4606079,0
+BA.US,D,20140411,000000,105.73,106.09,104.79,104.91,4485694,0
+BA.US,D,20140414,000000,105.75,106.38,105.02,105.92,3591001,0
+BA.US,D,20140415,000000,106,107.06,104.97,106.82,3196294,0
+BA.US,D,20140416,000000,107.41,108.32,107.17,108.32,3288349,0
+BA.US,D,20140417,000000,108.66,110.32,108.16,109.95,4013507,0
+BA.US,D,20140421,000000,110.06,110.38,109.48,109.86,2755804,0
+BA.US,D,20140422,000000,110.21,110.99,109.57,109.62,5842433,0
+BA.US,D,20140423,000000,112.33,113,111.17,112.29,8287548,0
+BA.US,D,20140424,000000,112.18,112.28,110.37,111.6,4860926,0
+BA.US,D,20140425,000000,111.58,111.7,110.32,110.56,3466121,0
+BA.US,D,20140428,000000,110.17,110.76,108.13,109.18,5066747,0
+BA.US,D,20140429,000000,109.32,110.47,108.74,110.32,3891028,0
+BA.US,D,20140430,000000,110.06,111.31,109.84,110.9,3226633,0
+BA.US,D,20140501,000000,110.63,111.39,110.23,110.4,3266420,0
+BA.US,D,20140502,000000,110.59,112.06,110.51,111.66,4379499,0
+BA.US,D,20140505,000000,110.88,113.78,110.83,113.42,4685009,0
+BA.US,D,20140506,000000,113.22,113.39,112.36,112.47,4690916,0
+BA.US,D,20140507,000000,113,113.31,111.66,112.65,3356168,0
+BA.US,D,20140508,000000,112.53,113.45,112.53,112.85,3458257,0
+BA.US,D,20140509,000000,112.58,113.5,112.27,113.31,2943727,0
+BA.US,D,20140512,000000,113.92,114.93,113.78,114.62,3804966,0
+BA.US,D,20140513,000000,114.95,115.66,114.82,115.32,3624215,0
+BA.US,D,20140514,000000,115.63,115.78,114.68,114.93,3336987,0
+BA.US,D,20140515,000000,114.69,114.82,112.84,113.41,4161838,0
+BA.US,D,20140516,000000,113.48,113.84,112.42,113.04,3429444,0
+BA.US,D,20140519,000000,112.7,114.13,112.65,113.52,2433465,0
+BA.US,D,20140520,000000,113.15,113.74,111.54,111.98,3466577,0
+BA.US,D,20140521,000000,112.69,113.58,112.43,113.17,2864953,0
+BA.US,D,20140522,000000,113.79,114.52,113.45,113.93,2743117,0
+BA.US,D,20140523,000000,114.08,114.6,114.01,114.46,2263570,0
+BA.US,D,20140527,000000,115.03,116,114.83,115.96,3571077,0
+BA.US,D,20140528,000000,115.96,116.8,115.96,116.11,3019260,0
+BA.US,D,20140529,000000,116.44,116.83,116.18,116.8,2584990,0
+BA.US,D,20140530,000000,116.4,117.03,115.85,116.86,3196321,0
+BA.US,D,20140602,000000,117.09,117.57,116.49,117.45,3043105,0
+BA.US,D,20140603,000000,117.36,118.01,117.2,117.43,2856593,0
+BA.US,D,20140604,000000,117.12,117.13,116.33,116.93,3010555,0
+BA.US,D,20140605,000000,117.23,118.74,117.23,118.24,4041899,0
+BA.US,D,20140606,000000,118.75,119.48,118.5,119.48,3137410,0
+BA.US,D,20140609,000000,119.48,119.61,118.84,119.24,2990663,0
+BA.US,D,20140610,000000,118.83,119.05,117.8,118.62,2742386,0
+BA.US,D,20140611,000000,116.86,117.12,115.65,115.91,6431795,0
+BA.US,D,20140612,000000,115.63,115.96,113.78,114.25,4431759,0
+BA.US,D,20140613,000000,114.55,114.9,113.69,114.35,2750206,0
+BA.US,D,20140616,000000,114.26,115.07,113.79,114.56,2509443,0
+BA.US,D,20140617,000000,114.16,114.99,113.84,114.5,2572522,0
+BA.US,D,20140618,000000,114.62,114.68,113.24,114.52,3315095,0
+BA.US,D,20140619,000000,114.52,114.89,113.9,114.78,3234163,0
+BA.US,D,20140620,000000,115.24,115.89,114.15,114.16,9356070,0
+BA.US,D,20140623,000000,114.37,114.55,112.91,113.08,5132961,0
+BA.US,D,20140624,000000,112.78,113.43,111.49,111.61,4998491,0
+BA.US,D,20140625,000000,111.52,111.6,109.13,109.82,9175259,0
+BA.US,D,20140626,000000,110.12,111.01,109.21,110.63,4546202,0
+BA.US,D,20140627,000000,110.68,111.31,110.24,111.1,4267361,0
+BA.US,D,20140630,000000,110.53,110.53,109.06,109.97,6612172,0
+BA.US,D,20140701,000000,110.33,110.93,110.08,110.76,4369318,0
+BA.US,D,20140702,000000,110.7,111.06,110.06,110.29,3308239,0
+BA.US,D,20140703,000000,110.6,111.18,110.36,111.07,2311243,0
+BA.US,D,20140707,000000,110.71,111.91,110.43,111.56,3658098,0
+BA.US,D,20140708,000000,111.39,111.46,108.84,109.59,6624287,0
+BA.US,D,20140709,000000,110.91,110.92,108.83,109.59,9285154,0
+BA.US,D,20140710,000000,108.48,110.3,108.15,109.59,4555229,0
+BA.US,D,20140711,000000,109.92,110.84,109.21,110.7,3695919,0
+BA.US,D,20140714,000000,111.41,112.86,111.3,111.93,6097470,0
+BA.US,D,20140715,000000,112.62,112.62,110.94,111.56,5688807,0
+BA.US,D,20140716,000000,111.97,111.97,109.88,110.13,6091787,0
+BA.US,D,20140717,000000,109.95,110.79,108.71,108.8,6127036,0
+BA.US,D,20140718,000000,109.23,110.46,109.1,110.31,3595341,0
+BA.US,D,20140721,000000,110.03,111,109.57,110.9,3173558,0
+BA.US,D,20140722,000000,111.48,112.4,111.14,112.13,5905377,0
+BA.US,D,20140723,000000,110.45,110.98,108.92,109.52,14250022,0
+BA.US,D,20140724,000000,108.84,108.94,107.15,107.51,11924561,0
+BA.US,D,20140725,000000,107.59,107.63,105.77,106.49,7085656,0
+BA.US,D,20140728,000000,106.73,107.66,105.59,106.36,5764872,0
+BA.US,D,20140729,000000,106.59,106.85,105.63,105.7,4745749,0
+BA.US,D,20140730,000000,106.49,107,105.23,105.68,4684659,0
+BA.US,D,20140731,000000,104.99,105.49,104.07,104.12,6467848,0
+BA.US,D,20140801,000000,104.09,105.18,103.4,104.05,6771841,0
+BA.US,D,20140804,000000,104.4,104.74,103.51,103.67,5404610,0
+BA.US,D,20140805,000000,103.43,105.44,103.42,104.82,7055638,0
+BA.US,D,20140806,000000,103.71,103.78,102.5,102.89,7589023,0
+BA.US,D,20140807,000000,103.48,104.53,103.36,104.18,5348474,0
+BA.US,D,20140808,000000,104.15,104.91,103.72,104.9,5001660,0
+BA.US,D,20140811,000000,105.36,105.86,105,105.05,3229753,0
+BA.US,D,20140812,000000,104.79,105.14,104.34,104.75,2650732,0
+BA.US,D,20140813,000000,104.92,106.27,104.9,106.05,3042645,0
+BA.US,D,20140814,000000,106.25,108.41,106.21,107.93,5548726,0
+BA.US,D,20140815,000000,108.25,108.25,106.21,107.09,5259366,0
+BA.US,D,20140818,000000,107.44,108.9,107.43,108.66,4832021,0
+BA.US,D,20140819,000000,108.88,109.37,108.79,109.19,3440196,0
+BA.US,D,20140820,000000,109.47,111.05,109.19,110.73,4981453,0
+BA.US,D,20140821,000000,110.91,111.11,110.19,110.87,2902884,0
+BA.US,D,20140822,000000,110.79,111.13,110.39,110.83,2761286,0
+BA.US,D,20140825,000000,111.38,111.7,111.11,111.57,2661703,0
+BA.US,D,20140826,000000,111.92,112.3,111.56,111.79,2683671,0
+BA.US,D,20140827,000000,111.96,112.16,111.27,111.47,3541324,0
+BA.US,D,20140828,000000,110.72,111.08,110.18,110.5,3531155,0
+BA.US,D,20140829,000000,110.73,110.73,109.6,110.25,3487893,0
+BA.US,D,20140902,000000,109.23,109.79,108.3,109.09,5272681,0
+BA.US,D,20140903,000000,109.07,109.77,108.86,109.51,4561971,0
+BA.US,D,20140904,000000,109.89,110.2,108.92,109.07,3431857,0
+BA.US,D,20140905,000000,109.05,109.16,107.92,108.41,5655913,0
+BA.US,D,20140908,000000,109.48,111.51,109.48,111.3,7019336,0
+BA.US,D,20140909,000000,111.14,111.87,110.97,111.48,5596766,0
+BA.US,D,20140910,000000,111.68,111.68,110.85,111.49,3531071,0
+BA.US,D,20140911,000000,111.15,111.3,110.58,110.99,2287080,0
+BA.US,D,20140912,000000,110.86,110.93,110.09,110.38,3575741,0
+BA.US,D,20140915,000000,110.35,110.38,109.28,109.83,3756016,0
+BA.US,D,20140916,000000,109.73,111.04,109.31,110.7,3886657,0
+BA.US,D,20140917,000000,111.51,111.62,110.58,111.09,3610510,0
+BA.US,D,20140918,000000,111.31,112.07,111.31,111.77,3130356,0
+BA.US,D,20140919,000000,112.44,112.77,112.09,112.49,6481448,0
+BA.US,D,20140922,000000,112.51,112.92,111.67,111.8,3317675,0
+BA.US,D,20140923,000000,111.49,111.74,110.46,110.76,3407826,0
+BA.US,D,20140924,000000,110.83,111.98,110.61,111.77,3321643,0
+BA.US,D,20140925,000000,111.56,111.7,110.44,110.53,3350274,0
+BA.US,D,20140926,000000,110.58,112.17,110.39,111.88,2902961,0
+BA.US,D,20140929,000000,110.59,112.62,110.43,111.96,4014757,0
+BA.US,D,20140930,000000,111.77,112.53,110.69,110.76,4610226,0
+BA.US,D,20141001,000000,110.75,110.75,108.09,108.39,6063134,0
+BA.US,D,20141002,000000,108.17,109.16,107.68,107.98,3688901,0
+BA.US,D,20141003,000000,108.53,110.31,108.38,109.87,3543821,0
+BA.US,D,20141006,000000,110.48,110.58,109.01,109.79,3083376,0
+BA.US,D,20141007,000000,109.13,109.13,107.18,107.21,4099645,0
+BA.US,D,20141008,000000,107.34,108.77,106.21,108.66,4155991,0
+BA.US,D,20141009,000000,108.43,108.46,106.35,106.74,5606578,0
+BA.US,D,20141010,000000,106.83,107.24,105.66,105.66,4853633,0
+BA.US,D,20141013,000000,106.12,107.1,104.57,104.73,4465478,0
+BA.US,D,20141014,000000,105.94,107.25,104.97,106.33,4333756,0
+BA.US,D,20141015,000000,105.15,105.31,101.16,104.51,8992438,0
+BA.US,D,20141016,000000,103.2,105.47,102.94,104.59,5166879,0
+BA.US,D,20141017,000000,106.12,107.7,105.88,107.14,5603549,0
+BA.US,D,20141020,000000,107.26,108.43,106.95,108.09,4227668,0
+BA.US,D,20141021,000000,108.87,110.62,108.62,110.51,5989818,0
+BA.US,D,20141022,000000,111.3,111.31,105.51,105.62,15916651,0
+BA.US,D,20141023,000000,105.46,106.84,105.25,106.1,8977873,0
+BA.US,D,20141024,000000,106.25,106.82,105.45,106.28,4618820,0
+BA.US,D,20141027,000000,106.19,106.27,105.45,106.18,3386299,0
+BA.US,D,20141028,000000,106.53,107.64,106.03,107.47,4788520,0
+BA.US,D,20141029,000000,107.93,108.24,106.59,107.03,3733536,0
+BA.US,D,20141030,000000,106.55,107.94,106.08,107.67,2955574,0
+BA.US,D,20141031,000000,108.71,109.47,108.44,108.61,5369321,0
+BA.US,D,20141103,000000,109,109.78,108.59,109.59,4488732,0
+BA.US,D,20141104,000000,109.51,110.17,108.92,109.42,4237638,0
+BA.US,D,20141105,000000,110.2,110.42,108.62,108.63,3812142,0
+BA.US,D,20141106,000000,108.87,109.14,107.91,108.96,2677648,0
+BA.US,D,20141107,000000,109.25,109.26,108.59,108.86,2705640,0
+BA.US,D,20141110,000000,109.21,109.31,108.26,109.01,2998530,0
+BA.US,D,20141111,000000,108.96,109.97,108.86,109.63,3494545,0
+BA.US,D,20141112,000000,108.9,110.35,108.86,110.09,3516046,0
+BA.US,D,20141113,000000,109.98,112.78,109.98,112.44,6647291,0
+BA.US,D,20141114,000000,112.44,113.5,111.79,112.68,7129723,0
+BA.US,D,20141117,000000,112.57,112.96,111.54,112.34,4291093,0
+BA.US,D,20141118,000000,112.45,114.86,111.98,114.28,6518942,0
+BA.US,D,20141119,000000,114.22,116.1,113.9,115.11,5759348,0
+BA.US,D,20141120,000000,114.54,115.79,114.33,115.18,4634060,0
+BA.US,D,20141121,000000,116.08,116.66,115.9,116.13,4833333,0
+BA.US,D,20141124,000000,116.73,117.86,116.73,117.73,4758017,0
+BA.US,D,20141125,000000,117.86,118.59,117.86,117.91,4918565,0
+BA.US,D,20141126,000000,118.03,118.33,117.54,117.88,3041789,0
+BA.US,D,20141128,000000,118.76,118.76,117.22,117.51,2389693,0
+BA.US,D,20141201,000000,117.5,117.54,115.61,115.78,3971581,0
+BA.US,D,20141202,000000,115.89,116.3,115.22,115.69,3320759,0
+BA.US,D,20141203,000000,116.02,116.58,114.94,115.39,5290853,0
+BA.US,D,20141204,000000,115.39,115.91,114.52,114.85,3208283,0
+BA.US,D,20141205,000000,115.2,115.99,115.04,115.62,2950197,0
+BA.US,D,20141208,000000,115.43,115.48,113.58,113.93,3272858,0
+BA.US,D,20141209,000000,112.51,113.45,111.7,113.41,3526962,0
+BA.US,D,20141210,000000,112.64,112.8,108.92,109.01,7604366,0
+BA.US,D,20141211,000000,109.52,109.89,107.58,107.91,7663163,0
+BA.US,D,20141212,000000,106.9,106.93,105.47,105.64,7616347,0
+BA.US,D,20141215,000000,106.17,107.46,105.47,106.77,7130518,0
+BA.US,D,20141216,000000,109.35,109.8,108.36,108.66,9051357,0
+BA.US,D,20141217,000000,108.69,109.65,107.96,109.37,7691175,0
+BA.US,D,20141218,000000,111.2,111.38,109.11,109.91,7415870,0
+BA.US,D,20141219,000000,109.87,111.43,109.76,110.4,8781772,0
+BA.US,D,20141222,000000,110.84,112.45,110.84,112.14,3645963,0
+BA.US,D,20141223,000000,112.86,114.27,112.53,113.72,4606151,0
+BA.US,D,20141224,000000,113.94,115.74,113.84,114.78,2430147,0
+BA.US,D,20141226,000000,114.82,115.37,113.88,115.12,2564516,0
+BA.US,D,20141229,000000,115.2,116.09,114.71,115.7,3108232,0
+BA.US,D,20141230,000000,115.41,115.69,115.03,115.28,2798465,0
+BA.US,D,20141231,000000,115.66,115.71,113.57,113.67,3100986,0
+BA.US,D,20150102,000000,114.65,115.29,112.89,113.64,4910087,0
+BA.US,D,20150105,000000,113.41,113.61,112.5,112.87,5744629,0
+BA.US,D,20150106,000000,112.29,113.38,110.35,111.53,5708225,0
+BA.US,D,20150107,000000,112.59,113.66,112.58,113.27,4085643,0
+BA.US,D,20150108,000000,114.22,115.41,114.03,115.26,5149249,0
+BA.US,D,20150109,000000,115.09,115.67,114.53,115.05,3494692,0
+BA.US,D,20150112,000000,115.65,115.67,113.64,114.48,4062154,0
+BA.US,D,20150113,000000,115.41,117.1,113.84,114.71,3935234,0
+BA.US,D,20150114,000000,112.77,114.82,112.77,114.01,4064706,0
+BA.US,D,20150115,000000,113.9,115.28,113.44,113.82,4461588,0
+BA.US,D,20150116,000000,113.47,114.6,112.91,114.39,5059090,0
+BA.US,D,20150120,000000,114.96,115.41,113.21,114.76,3594549,0
+BA.US,D,20150121,000000,114.48,116.21,114.19,115.8,3314323,0
+BA.US,D,20150122,000000,116.67,119.13,116.38,118.63,5684209,0
+BA.US,D,20150123,000000,118.56,118.76,117.72,117.74,4376584,0
+BA.US,D,20150126,000000,118.07,118.28,116.79,117.25,4459937,0
+BA.US,D,20150127,000000,115.79,116.32,114.35,115.87,5989761,0
+BA.US,D,20150128,000000,119.21,124.08,118.87,122.14,16202375,0
+BA.US,D,20150129,000000,122.19,129.66,122.13,129.23,17334468,0
+BA.US,D,20150130,000000,127.88,128.44,126.27,127.12,12887472,0
+BA.US,D,20150202,000000,125.68,128.22,125.09,127.92,7764804,0
+BA.US,D,20150203,000000,128.02,129.43,127.84,128.84,6835430,0
+BA.US,D,20150204,000000,127.66,129.8,127.63,128.76,5449131,0
+BA.US,D,20150205,000000,128.77,130.21,128.1,129.97,4862443,0
+BA.US,D,20150206,000000,129.55,130.23,129.18,129.43,5029604,0
+BA.US,D,20150209,000000,127.83,129.58,127.35,129.06,4805916,0
+BA.US,D,20150210,000000,129.61,130.07,128.99,129.47,4612055,0
+BA.US,D,20150211,000000,129.76,130.56,129.43,130.18,3718447,0
+BA.US,D,20150212,000000,130.45,130.73,129.96,130.31,3407839,0
+BA.US,D,20150213,000000,130.23,131.88,129.92,131.77,3884718,0
+BA.US,D,20150217,000000,130.76,131.98,130.68,131.94,4116326,0
+BA.US,D,20150218,000000,131.74,133.43,131.45,133.03,4229758,0
+BA.US,D,20150219,000000,132.91,135.73,132.87,135.3,4981932,0
+BA.US,D,20150220,000000,135.34,139.78,135.34,139.31,10642245,0
+BA.US,D,20150223,000000,136.4,137.21,134.94,136.15,9833764,0
+BA.US,D,20150224,000000,135.08,136.19,134.81,135.86,4990436,0
+BA.US,D,20150225,000000,135.8,136.15,133.86,134.66,5455249,0
+BA.US,D,20150226,000000,134.03,134.08,132.7,133.52,5851636,0
+BA.US,D,20150227,000000,132.87,133.65,132.38,132.73,4921149,0
+BA.US,D,20150302,000000,132.66,135.65,132.66,135.34,5253168,0
+BA.US,D,20150303,000000,135.95,138.09,135.67,136.91,9837233,0
+BA.US,D,20150304,000000,136.03,136.6,135.53,135.83,5086572,0
+BA.US,D,20150305,000000,136.26,137.26,135.8,135.93,3781210,0
+BA.US,D,20150306,000000,135.46,136.43,134.48,134.76,4041214,0
+BA.US,D,20150309,000000,134.88,136.95,134.78,136.16,3901097,0
+BA.US,D,20150310,000000,134.88,135.63,134.12,134.12,4363152,0
+BA.US,D,20150311,000000,134.19,134.36,133.03,133.03,3858483,0
+BA.US,D,20150312,000000,133.14,134.58,133,133.04,3370063,0
+BA.US,D,20150313,000000,133.65,134.09,131.83,133.4,4056327,0
+BA.US,D,20150316,000000,134.09,135.69,133.99,135.23,3116991,0
+BA.US,D,20150317,000000,134.54,136.4,134.4,135.97,3326312,0
+BA.US,D,20150318,000000,135.57,137.27,133.84,137.04,4606451,0
+BA.US,D,20150319,000000,136.31,136.7,135.22,135.61,2885283,0
+BA.US,D,20150320,000000,136.43,136.83,135.94,135.96,5073051,0
+BA.US,D,20150323,000000,136.38,136.38,134.48,134.48,3442907,0
+BA.US,D,20150324,000000,133.71,134.29,133.2,133.46,3771889,0
+BA.US,D,20150325,000000,133.25,133.78,130.34,130.44,4259058,0
+BA.US,D,20150326,000000,130.1,130.99,128.45,130.38,4122124,0
+BA.US,D,20150327,000000,130.75,131.4,129.8,130.99,2954830,0
+BA.US,D,20150330,000000,132.07,134.79,131.99,134.37,4248603,0
+BA.US,D,20150331,000000,133.95,133.97,131.96,132.07,3381453,0
+BA.US,D,20150401,000000,132.03,132.03,129.2,130.8,4735998,0
+BA.US,D,20150402,000000,131.24,132.43,130.5,131.37,3334269,0
+BA.US,D,20150406,000000,130.36,133.3,130.25,132.81,3831208,0
+BA.US,D,20150407,000000,133.13,135.08,133,134.04,4885869,0
+BA.US,D,20150408,000000,133.91,135.08,133.91,134.94,3140172,0
+BA.US,D,20150409,000000,134.29,135.23,133.44,135,4507487,0
+BA.US,D,20150410,000000,135.11,136.36,134.84,135.86,3617002,0
+BA.US,D,20150413,000000,135.34,136.84,134.62,134.83,3447793,0
+BA.US,D,20150414,000000,134.59,135.1,133.41,134.81,3234042,0
+BA.US,D,20150415,000000,135.85,135.85,133.93,134.13,4185962,0
+BA.US,D,20150416,000000,133.47,134.22,132.91,133.72,2909014,0
+BA.US,D,20150417,000000,132.76,133.28,131.52,131.65,5308739,0
+BA.US,D,20150420,000000,132.92,135.11,132.88,134.34,3601352,0
+BA.US,D,20150421,000000,135.09,135.61,133.75,134.91,4282986,0
+BA.US,D,20150422,000000,134.07,134.65,130.99,133.05,9623962,0
+BA.US,D,20150423,000000,132.58,132.71,131.77,131.91,4637364,0
+BA.US,D,20150424,000000,131.59,131.9,130.26,130.58,5556044,0
+BA.US,D,20150427,000000,130.75,131.1,129.99,130.07,5231349,0
+BA.US,D,20150428,000000,130.17,130.56,128.5,129.82,4946564,0
+BA.US,D,20150429,000000,129.41,129.77,128.39,128.61,5411012,0
+BA.US,D,20150430,000000,127.82,128.43,125.6,126.16,5596926,0
+BA.US,D,20150501,000000,127.06,127.66,126.59,127.29,4041895,0
+BA.US,D,20150504,000000,126.6,127.39,126.01,126.74,10201899,0
+BA.US,D,20150505,000000,126.51,127.32,125.18,125.75,4170875,0
+BA.US,D,20150506,000000,126.65,126.78,124.38,124.92,5995627,0
+BA.US,D,20150507,000000,124.49,125.92,124.43,125.29,5497399,0
+BA.US,D,20150508,000000,126.64,129.24,126.64,128.8,7980828,0
+BA.US,D,20150511,000000,128.8,130,128.54,129.2,4481595,0
+BA.US,D,20150512,000000,128.37,129.37,127.53,128.78,4001534,0
+BA.US,D,20150513,000000,128.76,129.79,128.52,128.95,3026332,0
+BA.US,D,20150514,000000,130.09,131.29,129.88,131.03,3947280,0
+BA.US,D,20150515,000000,130.95,131.34,129.6,130.09,3803938,0
+BA.US,D,20150518,000000,130.09,130.39,129.57,129.93,2431266,0
+BA.US,D,20150519,000000,130.34,130.88,129.95,130.24,2671992,0
+BA.US,D,20150520,000000,130.31,130.47,129.39,129.68,2375750,0
+BA.US,D,20150521,000000,129.81,130.82,129.39,130.48,3022056,0
+BA.US,D,20150522,000000,130.41,130.42,128.25,128.26,4378727,0
+BA.US,D,20150526,000000,127.83,127.92,125.9,126.47,3918470,0
+BA.US,D,20150527,000000,127.01,127.29,126.28,126.65,3203508,0
+BA.US,D,20150528,000000,126.22,128.66,125.37,126.06,3503744,0
+BA.US,D,20150529,000000,126,126,124.28,124.46,6999823,0
+BA.US,D,20150601,000000,125.25,125.8,124.23,125.08,4400319,0
+BA.US,D,20150602,000000,125.24,127.94,124.56,126.88,5630502,0
+BA.US,D,20150603,000000,127.32,128.48,126.56,127.35,4240747,0
+BA.US,D,20150604,000000,126.85,126.86,124.85,125.03,3657878,0
+BA.US,D,20150605,000000,124.96,125.19,124.02,124.66,3630893,0
+BA.US,D,20150608,000000,124.2,125.17,124.16,124.57,3112613,0
+BA.US,D,20150609,000000,124.44,124.89,123.88,124.06,2989391,0
+BA.US,D,20150610,000000,124.61,126.3,124.25,125.41,3143771,0
+BA.US,D,20150611,000000,125.54,127.5,125.53,126.62,3302161,0
+BA.US,D,20150612,000000,126.32,126.53,124.96,126.47,2701605,0
+BA.US,D,20150615,000000,125.75,126.29,125.11,126.02,2971244,0
+BA.US,D,20150616,000000,125.22,127.14,125.22,126.07,2766982,0
+BA.US,D,20150617,000000,126.54,127.52,125.66,127.02,3133726,0
+BA.US,D,20150618,000000,127.43,129.79,127.43,128.75,4210485,0
+BA.US,D,20150619,000000,128.58,129.39,128.37,128.54,5461920,0
+BA.US,D,20150622,000000,129.36,129.49,128.51,129.02,2355521,0
+BA.US,D,20150623,000000,129.7,129.71,127.34,127.92,3234361,0
+BA.US,D,20150624,000000,127.21,128.25,126.22,126.65,4504176,0
+BA.US,D,20150625,000000,126.9,127.3,126.07,126.17,2431848,0
+BA.US,D,20150626,000000,126.67,126.68,125.65,126.19,3560434,0
+BA.US,D,20150629,000000,124.86,125.14,122.72,122.86,4240521,0
+BA.US,D,20150630,000000,124.02,124.02,122.59,122.85,3878358,0
+BA.US,D,20150701,000000,124.43,124.99,124,124.66,3681929,0
+BA.US,D,20150702,000000,125.12,125.32,123.86,124.17,2389844,0
+BA.US,D,20150706,000000,123.14,124.66,123.12,124.46,2363649,0
+BA.US,D,20150707,000000,124.73,127.03,124.1,126.78,4191403,0
+BA.US,D,20150708,000000,125.75,126.78,125.32,125.67,3823752,0
+BA.US,D,20150709,000000,127.41,127.71,126.41,126.47,2807968,0
+BA.US,D,20150710,000000,127.65,128.58,127.39,127.96,2475093,0
+BA.US,D,20150713,000000,129.26,129.97,128.94,129.86,2477578,0
+BA.US,D,20150714,000000,129.98,131.34,129.71,130.86,3826423,0
+BA.US,D,20150715,000000,130.86,130.86,129.74,130.1,2996548,0
+BA.US,D,20150716,000000,130.89,131.79,130.88,131.52,2833599,0
+BA.US,D,20150717,000000,130.4,130.56,129.32,130.05,3530964,0
+BA.US,D,20150720,000000,130.29,130.35,129.21,129.94,3406417,0
+BA.US,D,20150721,000000,129.76,129.83,127.73,128.42,5027538,0
+BA.US,D,20150722,000000,131.89,132.12,128.53,129.73,7044085,0
+BA.US,D,20150723,000000,130.2,131.02,129.11,129.4,4647576,0
+BA.US,D,20150724,000000,129.13,129.73,127.5,127.58,2771949,0
+BA.US,D,20150727,000000,126.85,126.96,124.73,124.91,3988154,0
+BA.US,D,20150728,000000,125.4,125.91,123.56,125.58,4672534,0
+BA.US,D,20150729,000000,126.19,128.09,126.1,127.65,3681479,0
+BA.US,D,20150730,000000,126.96,127.44,125.95,126.66,2985355,0
+BA.US,D,20150731,000000,127.3,128.35,126.91,127.68,3571949,0
+BA.US,D,20150803,000000,127.93,128.22,126.29,127.24,3486764,0
+BA.US,D,20150804,000000,127.11,128.3,126.68,127.11,2227698,0
+BA.US,D,20150805,000000,128.27,129.79,128.16,129.19,3282944,0
+BA.US,D,20150806,000000,128.95,129.46,127.83,128.21,2752781,0
+BA.US,D,20150807,000000,127.64,128.22,126.3,126.94,3313349,0
+BA.US,D,20150810,000000,128.18,130.82,128.17,130,3851346,0
+BA.US,D,20150811,000000,128.48,129.17,127.7,128.39,3159953,0
+BA.US,D,20150812,000000,127.05,127.44,124.68,126.95,4942930,0
+BA.US,D,20150813,000000,126.6,129.64,126.16,129.05,5755253,0
+BA.US,D,20150814,000000,128.87,129.66,128.15,129.32,3284065,0
+BA.US,D,20150817,000000,128.86,129.1,127.37,128.73,4202866,0
+BA.US,D,20150818,000000,128.68,129.42,128.21,128.86,2194053,0
+BA.US,D,20150819,000000,127.83,128.76,126.86,127.18,3329619,0
+BA.US,D,20150820,000000,126.23,126.48,122.01,122.13,7406598,0
+BA.US,D,20150821,000000,120.21,120.39,117.15,117.38,8928240,0
+BA.US,D,20150824,000000,109.88,120.78,102.63,113.38,10575332,0
+BA.US,D,20150825,000000,115.87,116.51,111.77,111.83,8032444,0
+BA.US,D,20150826,000000,115.37,115.65,111.6,115.27,7212493,0
+BA.US,D,20150827,000000,116.81,117.97,115.37,117.54,6456497,0
+BA.US,D,20150828,000000,117.12,119.18,116.65,118.76,5058719,0
+BA.US,D,20150831,000000,117.98,118.27,116.22,116.48,4747815,0
+BA.US,D,20150901,000000,114.23,114.96,113.13,113.58,6476806,0
+BA.US,D,20150902,000000,114.71,116.47,113.84,116.44,5395991,0
+BA.US,D,20150903,000000,117.93,117.96,116.31,116.79,3791655,0
+BA.US,D,20150904,000000,115.44,116.32,114.68,115.65,4203652,0
+BA.US,D,20150908,000000,117.89,119.41,117.66,119.27,3933474,0
+BA.US,D,20150909,000000,120.86,121.42,117.85,118.23,5288951,0
+BA.US,D,20150910,000000,117.95,119.95,117.89,119.03,3289888,0
+BA.US,D,20150911,000000,118.68,120.19,118.44,120.03,2948816,0
+BA.US,D,20150914,000000,120.08,120.43,119.19,119.82,2681000,0
+BA.US,D,20150915,000000,119.9,122.11,119.9,121.47,4220592,0
+BA.US,D,20150916,000000,121.43,122.49,121.23,122.31,2810587,0
+BA.US,D,20150917,000000,122.44,124.73,122.05,122.5,3821022,0
+BA.US,D,20150918,000000,121,122.71,119.8,121.29,8193563,0
+BA.US,D,20150921,000000,121.56,122.5,120.25,121.24,2760994,0
+BA.US,D,20150922,000000,119.87,119.87,118.11,119.41,3887696,0
+BA.US,D,20150923,000000,120.02,120.31,117.3,117.35,5506128,0
+BA.US,D,20150924,000000,116.51,116.56,113.37,115.64,5943211,0
+BA.US,D,20150925,000000,117.26,117.4,115.21,116.78,4656038,0
+BA.US,D,20150928,000000,116.27,116.31,114.1,114.2,4667249,0
+BA.US,D,20150929,000000,114.18,115.11,113.6,114.75,3293043,0
+BA.US,D,20150930,000000,116.12,117.11,115.51,116.73,3436097,0
+BA.US,D,20151001,000000,117.02,117.46,114.95,116.42,3229427,0
+BA.US,D,20151002,000000,114.97,118.18,114.6,118.15,3388860,0
+BA.US,D,20151005,000000,117.9,119.57,117.05,119.44,5147185,0
+BA.US,D,20151006,000000,119.52,120.81,119.14,120,3432732,0
+BA.US,D,20151007,000000,120.95,122.74,120.55,122.13,3684740,0
+BA.US,D,20151008,000000,121.79,124.2,121.27,123.91,3181631,0
+BA.US,D,20151009,000000,123.94,124.98,123.31,124.52,3439576,0
+BA.US,D,20151012,000000,124.74,125.72,124.17,125.37,2179098,0
+BA.US,D,20151013,000000,124.29,125.21,124.28,125.03,2625009,0
+BA.US,D,20151014,000000,124.57,125.56,119.05,119.64,9819965,0
+BA.US,D,20151015,000000,120.45,122.69,120.31,122.46,7145063,0
+BA.US,D,20151016,000000,122.49,123.64,121.66,122.63,3560861,0
+BA.US,D,20151019,000000,122.63,123.54,121.55,123.37,4512607,0
+BA.US,D,20151020,000000,122.95,124.74,122.61,123.76,4715330,0
+BA.US,D,20151021,000000,126.3,126.7,121.75,125.84,10071774,0
+BA.US,D,20151022,000000,126.58,131.34,126.51,130.39,7827232,0
+BA.US,D,20151023,000000,131.35,131.69,129.15,130.75,5263485,0
+BA.US,D,20151026,000000,130.31,131.22,129.74,130.75,3526755,0
+BA.US,D,20151027,000000,130.31,132.78,130.15,132.3,3827448,0
+BA.US,D,20151028,000000,131.92,132.63,129.36,131.81,4946074,0
+BA.US,D,20151029,000000,131.51,131.8,129.98,131.17,3446756,0
+BA.US,D,20151030,000000,131.38,133.36,131.09,131.98,4418398,0
+BA.US,D,20151102,000000,132.23,133.23,131.52,132.25,2823758,0
+BA.US,D,20151103,000000,131.94,132.3,131.13,132,2771262,0
+BA.US,D,20151104,000000,132.07,133.42,132,132.89,3090493,0
+BA.US,D,20151105,000000,132.89,133.5,131.38,132.69,2838253,0
+BA.US,D,20151106,000000,131.46,132.87,130.94,132.67,2558144,0
+BA.US,D,20151109,000000,131.74,132.24,130.21,130.92,3323916,0
+BA.US,D,20151110,000000,130.29,131.05,129.16,130.18,2814615,0
+BA.US,D,20151111,000000,130.23,130.78,129.6,130.03,1772223,0
+BA.US,D,20151112,000000,128.25,129.5,126.98,127.83,4233799,0
+BA.US,D,20151113,000000,127.63,129.02,127.2,127.88,3416320,0
+BA.US,D,20151116,000000,127.87,129.59,127.63,129.51,2652031,0
+BA.US,D,20151117,000000,130.29,131.47,129.72,130.99,3387995,0
+BA.US,D,20151118,000000,131.13,133.08,131.12,132.97,3458025,0
+BA.US,D,20151119,000000,133.45,134.05,132.95,133.83,2779458,0
+BA.US,D,20151120,000000,134.37,135.05,133.72,133.97,3579681,0
+BA.US,D,20151123,000000,133.96,134.24,132.46,133.03,3550132,0
+BA.US,D,20151124,000000,132.25,134.14,132.04,133.33,2928910,0
+BA.US,D,20151125,000000,133.65,133.75,132.16,132.19,2065382,0
+BA.US,D,20151127,000000,132.26,132.69,131.55,131.79,1429666,0
+BA.US,D,20151130,000000,131.81,132.07,130.34,130.43,3542325,0
+BA.US,D,20151201,000000,131.43,133.97,131.36,132.49,3840777,0
+BA.US,D,20151202,000000,132.3,132.74,131.27,131.8,2953718,0
+BA.US,D,20151203,000000,131.89,132.38,129.39,130.52,3354944,0
+BA.US,D,20151204,000000,131.24,133.44,131,133.18,4340847,0
+BA.US,D,20151207,000000,132.99,134.07,132.12,133.14,3811065,0
+BA.US,D,20151208,000000,131.67,132.05,129.73,130.03,5598993,0
+BA.US,D,20151209,000000,129.68,130.64,127.58,129.35,5714310,0
+BA.US,D,20151210,000000,129.7,132.22,129.28,131.3,3655843,0
+BA.US,D,20151211,000000,130.04,130.65,128.87,129.7,4108684,0
+BA.US,D,20151214,000000,129.59,129.59,126.87,128.25,5399596,0
+BA.US,D,20151215,000000,130.61,131.93,129.24,131.42,5246863,0
+BA.US,D,20151216,000000,132.7,133.29,131.12,132.82,3697658,0
+BA.US,D,20151217,000000,133.51,134.33,130.46,130.52,3845744,0
+BA.US,D,20151218,000000,129.51,129.51,124.57,125.16,11097324,0
+BA.US,D,20151221,000000,125.73,127.28,125.26,126.36,4177485,0
+BA.US,D,20151222,000000,127.08,128.07,126.01,127.68,3113033,0
+BA.US,D,20151223,000000,128.31,129.2,128.09,129.19,3739810,0
+BA.US,D,20151224,000000,128.76,129.06,128.58,128.71,1321369,0
+BA.US,D,20151228,000000,128.49,129.75,128.12,129.62,2207905,0
+BA.US,D,20151229,000000,130.1,132.31,130.04,132.14,3494242,0
+BA.US,D,20151230,000000,132.04,132.71,130.94,131.3,1804778,0
+BA.US,D,20151231,000000,130.9,130.9,129.59,129.67,2347253,0
+BA.US,D,20160104,000000,126.79,127.06,125.03,126.01,6373428,0
+BA.US,D,20160105,000000,126.44,127.06,125.33,126.52,3735426,0
+BA.US,D,20160106,000000,124.51,124.96,123.11,124.51,4743385,0
+BA.US,D,20160107,000000,122.32,122.55,118.84,119.28,7817365,0
+BA.US,D,20160108,000000,119.91,121.18,116.41,116.58,6439709,0
+BA.US,D,20160111,000000,117.34,117.48,115.61,116.79,6190388,0
+BA.US,D,20160112,000000,118,118.52,116.27,118.31,4646183,0
+BA.US,D,20160113,000000,119,119.16,114.58,114.9,5653407,0
+BA.US,D,20160114,000000,116.22,116.66,112.83,115.87,7267208,0
+BA.US,D,20160115,000000,112.82,114.01,111.65,112.66,7430923,0
+BA.US,D,20160119,000000,113.93,114.09,112.2,113.03,6109500,0
+BA.US,D,20160120,000000,111.22,112.03,107.45,109.54,8514626,0
+BA.US,D,20160121,000000,110.1,112.97,109,110.65,6182482,0
+BA.US,D,20160122,000000,111.56,112.7,110.58,111.73,5864962,0
+BA.US,D,20160125,000000,111.72,112.33,110.65,111.23,5074755,0
+BA.US,D,20160126,000000,112.07,114.92,111.64,114.79,6055949,0
+BA.US,D,20160127,000000,107.53,107.71,103.17,104.55,31146195,0
+BA.US,D,20160128,000000,105.02,105.84,103.2,105.82,11940034,0
+BA.US,D,20160129,000000,105.95,107.78,105.83,107.73,10252383,0
+BA.US,D,20160201,000000,107.27,109.66,106.41,109.01,7596084,0
+BA.US,D,20160202,000000,107.32,107.88,105.24,105.39,9639761,0
+BA.US,D,20160203,000000,106.55,109.53,105.06,109.28,8208014,0
+BA.US,D,20160204,000000,108.62,112.01,108.62,110.85,6505326,0
+BA.US,D,20160205,000000,110.87,111.37,108.53,109.92,6898427,0
+BA.US,D,20160208,000000,108.22,108.82,105.13,107.13,7193397,0
+BA.US,D,20160209,000000,105.79,107.61,105.3,106.62,4612629,0
+BA.US,D,20160210,000000,106.94,108.13,105.23,105.31,5392641,0
+BA.US,D,20160211,000000,102.44,102.65,92.403,98.137,37270065,0
+BA.US,D,20160212,000000,95.132,99.409,95.028,98.314,14333438,0
+BA.US,D,20160216,000000,99.339,102.04,98.652,101.9,8383183,0
+BA.US,D,20160217,000000,103.22,105.73,103.18,105.29,7305660,0
+BA.US,D,20160218,000000,105.8,107.01,105.62,106.42,7163780,0
+BA.US,D,20160219,000000,106.18,106.2,103.56,104.22,7504170,0
+BA.US,D,20160222,000000,105.49,107.68,105.02,106.25,5447183,0
+BA.US,D,20160223,000000,105.86,107.24,104.92,105.79,4156411,0
+BA.US,D,20160224,000000,104.43,104.95,101.83,104.62,7571933,0
+BA.US,D,20160225,000000,105.3,106.45,104.8,105.72,5155851,0
+BA.US,D,20160226,000000,106.59,108.12,106.35,106.94,4151841,0
+BA.US,D,20160229,000000,106.9,108.14,106.35,106.96,5269154,0
+BA.US,D,20160301,000000,107.71,109.51,107.03,108.57,5077291,0
+BA.US,D,20160302,000000,108.27,109.28,107.24,108.29,4742277,0
+BA.US,D,20160303,000000,107.57,108.36,107.03,108.25,3761534,0
+BA.US,D,20160304,000000,108.77,110.61,108.46,109.58,4885122,0
+BA.US,D,20160307,000000,109.33,111.6,109.12,111.26,4963878,0
+BA.US,D,20160308,000000,110.41,111.32,109.8,110.73,5806880,0
+BA.US,D,20160309,000000,110.76,111.55,110.46,111.22,3733740,0
+BA.US,D,20160310,000000,111.45,112.06,109.91,111.3,4542509,0
+BA.US,D,20160311,000000,112.37,113.58,112.1,112.8,3601985,0
+BA.US,D,20160314,000000,112.17,114.94,112.17,114.36,4732057,0
+BA.US,D,20160315,000000,113.61,114.39,112.45,114.38,4106353,0
+BA.US,D,20160316,000000,114.27,115.98,113.8,115.44,5695187,0
+BA.US,D,20160317,000000,115.92,119.11,115.31,118.3,6409298,0
+BA.US,D,20160318,000000,118.78,121.89,118.57,121.24,10063473,0
+BA.US,D,20160321,000000,120.8,123.77,120.73,122.98,6265945,0
+BA.US,D,20160322,000000,122.33,123.19,121.98,122.31,5511527,0
+BA.US,D,20160323,000000,122.19,122.2,120.14,120.24,4818175,0
+BA.US,D,20160324,000000,119.12,119.68,117.7,119.58,5052741,0
+BA.US,D,20160328,000000,119.97,120.04,118.16,118.83,3700602,0
+BA.US,D,20160329,000000,117.51,118.5,116.03,118.46,5424845,0
+BA.US,D,20160330,000000,119,120.13,115.87,116.39,6569466,0
+BA.US,D,20160331,000000,115.94,116.2,113.38,114.89,9676571,0
+BA.US,D,20160401,000000,114.26,115.03,113.24,114.9,5886134,0
+BA.US,D,20160404,000000,114.55,115.83,113.92,114.36,5563298,0
+BA.US,D,20160405,000000,114.18,116.4,113.64,114.97,5148858,0
+BA.US,D,20160406,000000,115.09,115.89,113.8,115.78,4417291,0
+BA.US,D,20160407,000000,114.94,116.72,114.56,114.94,5078046,0
+BA.US,D,20160408,000000,115.89,117.69,115.48,115.75,4350097,0
+BA.US,D,20160411,000000,116.09,117.57,115.55,115.77,3990288,0
+BA.US,D,20160412,000000,115.49,118.01,114.68,117.17,4678144,0
+BA.US,D,20160413,000000,118.1,119.02,117.49,118.69,3879354,0
+BA.US,D,20160414,000000,119.02,119.41,118.14,118.43,5002348,0
+BA.US,D,20160415,000000,118.52,119.11,118.28,118.68,5533859,0
+BA.US,D,20160418,000000,118.24,119.7,117.95,119.43,3376571,0
+BA.US,D,20160419,000000,120,121.17,119.66,120.1,3238189,0
+BA.US,D,20160420,000000,116.36,118.89,116.31,118.18,7511643,0
+BA.US,D,20160421,000000,118.54,120.06,117.94,118.34,5302486,0
+BA.US,D,20160422,000000,118.64,119.3,118.11,118.61,4262638,0
+BA.US,D,20160425,000000,118.07,118.56,117.02,118.35,5082471,0
+BA.US,D,20160426,000000,118.79,120.61,118.62,120.58,6732148,0
+BA.US,D,20160427,000000,120.55,124.82,119.41,124.06,7653815,0
+BA.US,D,20160428,000000,123.35,124.67,121.72,122,5450679,0
+BA.US,D,20160429,000000,121.64,122.41,120.2,122,4106416,0
+BA.US,D,20160502,000000,121.6,122.2,120.58,121.29,4092225,0
+BA.US,D,20160503,000000,120.12,120.65,118.98,119.93,4451140,0
+BA.US,D,20160504,000000,119.1,119.76,118.14,118.47,3689874,0
+BA.US,D,20160505,000000,119.23,120.06,118.67,119.54,4639569,0
+BA.US,D,20160506,000000,119.57,120.96,119.26,120.6,2721771,0
+BA.US,D,20160509,000000,120.19,121.14,119.3,119.56,3787127,0
+BA.US,D,20160510,000000,120.53,122.42,120.18,121.93,3732641,0
+BA.US,D,20160511,000000,122.1,123.18,121.3,121.35,3599189,0
+BA.US,D,20160512,000000,121.8,123.2,121.8,122.65,5028423,0
+BA.US,D,20160513,000000,122.03,123.14,120.36,120.55,4343475,0
+BA.US,D,20160516,000000,120.12,122.64,120.04,122.41,3459945,0
+BA.US,D,20160517,000000,121.92,122.71,120.4,120.97,4416108,0
+BA.US,D,20160518,000000,120.87,121.51,118.92,119.52,4449339,0
+BA.US,D,20160519,000000,118.84,119.01,115.97,116.84,5539733,0
+BA.US,D,20160520,000000,117.83,117.94,116.1,116.25,3582837,0
+BA.US,D,20160523,000000,116.26,117.16,114.86,116.42,4358661,0
+BA.US,D,20160524,000000,116.58,117.54,115.25,116.35,5590955,0
+BA.US,D,20160525,000000,116.8,118.43,116.23,117.58,5103462,0
+BA.US,D,20160526,000000,117.23,118.52,117.07,117.99,2834206,0
+BA.US,D,20160527,000000,117.68,118.36,117.55,117.91,3335631,0
+BA.US,D,20160531,000000,118.51,118.6,115.01,115.11,7551558,0
+BA.US,D,20160601,000000,114.97,115.41,113.84,115.33,5127576,0
+BA.US,D,20160602,000000,115.55,115.92,114.36,115.75,5262568,0
+BA.US,D,20160603,000000,115.34,116.42,114.92,116.24,6010825,0
+BA.US,D,20160606,000000,116.44,120.51,116.31,120.35,7662795,0
+BA.US,D,20160607,000000,120.83,121.7,120.27,120.37,4848075,0
+BA.US,D,20160608,000000,120.93,121.84,120.47,121.35,4256287,0
+BA.US,D,20160609,000000,120.53,122.11,120.37,121.44,4176674,0
+BA.US,D,20160610,000000,120.22,120.55,118.95,119.66,4192212,0
+BA.US,D,20160613,000000,119.33,120,118.51,118.54,3994697,0
+BA.US,D,20160614,000000,118.29,119.17,117.25,119.07,4073243,0
+BA.US,D,20160615,000000,119.41,120.22,118.59,118.76,3643483,0
+BA.US,D,20160616,000000,118,118.52,115.79,118.05,4454168,0
+BA.US,D,20160617,000000,118.47,118.61,117.54,118.46,7386036,0
+BA.US,D,20160620,000000,119.87,122.19,119.73,121.15,4747315,0
+BA.US,D,20160621,000000,121.52,121.59,119.98,120.01,3112422,0
+BA.US,D,20160622,000000,120.53,121.5,120.07,120.22,2894295,0
+BA.US,D,20160623,000000,122.2,122.77,121.13,121.85,4497510,0
+BA.US,D,20160624,000000,116.9,118.07,115.15,115.42,10613044,0
+BA.US,D,20160627,000000,114.69,114.74,111.63,111.95,6790431,0
+BA.US,D,20160628,000000,113.59,113.83,111.95,113.03,4863672,0
+BA.US,D,20160629,000000,114.52,116.18,113.3,115.88,5388392,0
+BA.US,D,20160630,000000,115.97,118.5,115.97,118.5,4504202,0
+BA.US,D,20160701,000000,118.21,118.92,117.86,118.35,3559243,0
+BA.US,D,20160705,000000,117.18,117.71,115.53,115.86,5283529,0
+BA.US,D,20160706,000000,116.12,116.17,113.1,115.85,4360419,0
+BA.US,D,20160707,000000,115.81,116.93,115.2,116.05,3342626,0
+BA.US,D,20160708,000000,117.34,119.03,116.49,118.7,3942616,0
+BA.US,D,20160711,000000,119.37,121.56,119.33,120.47,4300816,0
+BA.US,D,20160712,000000,121.19,121.35,118.91,119.34,4731975,0
+BA.US,D,20160713,000000,119.8,119.9,118.05,118.72,3354646,0
+BA.US,D,20160714,000000,120.12,120.36,118.8,120.04,4361079,0
+BA.US,D,20160715,000000,120.25,121.15,119.96,120.81,3220206,0
+BA.US,D,20160718,000000,120.8,122.18,120.39,121.74,3658659,0
+BA.US,D,20160719,000000,121.27,123.77,121.24,122.88,3715135,0
+BA.US,D,20160720,000000,122.77,123.34,122.32,122.94,2925802,0
+BA.US,D,20160721,000000,122.98,123.17,121.38,121.84,3126129,0
+BA.US,D,20160722,000000,120.21,121.8,119.14,121.78,5308124,0
+BA.US,D,20160725,000000,121.51,121.62,120.8,121.3,3373822,0
+BA.US,D,20160726,000000,121.26,123.17,120.92,123.07,5110118,0
+BA.US,D,20160727,000000,124.23,127.23,123.81,124.05,6200392,0
+BA.US,D,20160728,000000,123.54,123.96,120.96,121.36,5635710,0
+BA.US,D,20160729,000000,121.4,122.09,120.72,121.95,3900479,0
+BA.US,D,20160801,000000,121.54,122.48,121.1,121.54,3361362,0
+BA.US,D,20160802,000000,121.31,121.71,119.86,120.09,3459395,0
+BA.US,D,20160803,000000,120.22,120.87,120.11,120.32,2585450,0
+BA.US,D,20160804,000000,120.44,120.96,119.49,119.73,3297668,0
+BA.US,D,20160805,000000,120.63,120.86,119.54,120.19,3419457,0
+BA.US,D,20160808,000000,120.57,121.31,120.21,120.61,2678178,0
+BA.US,D,20160809,000000,121.13,121.34,120.65,121.02,3298736,0
+BA.US,D,20160810,000000,121.52,122.86,121.19,121.69,2868461,0
+BA.US,D,20160811,000000,122.24,122.89,121.71,122.37,2473483,0
+BA.US,D,20160812,000000,122.29,123.1,122.02,122.46,2741248,0
+BA.US,D,20160815,000000,123.03,124.21,122.88,123.88,3057117,0
+BA.US,D,20160816,000000,123.41,124.41,122.73,124.21,2998911,0
+BA.US,D,20160817,000000,124.06,124.2,123.37,123.94,3102689,0
+BA.US,D,20160818,000000,123.94,125.08,123.75,124.21,2207353,0
+BA.US,D,20160819,000000,123.73,124.21,123.15,123.68,2088100,0
+BA.US,D,20160822,000000,123.55,124.84,123.15,124.2,2739836,0
+BA.US,D,20160823,000000,124.5,125.45,122.97,123.4,3784417,0
+BA.US,D,20160824,000000,123.28,123.87,122.44,122.62,2318825,0
+BA.US,D,20160825,000000,122.63,122.63,121.83,122.35,2088327,0
+BA.US,D,20160826,000000,122.83,123.35,121.27,121.64,2145308,0
+BA.US,D,20160829,000000,122.11,122.91,121.73,122.29,2586919,0
+BA.US,D,20160830,000000,122.52,122.77,120.22,120.34,3727252,0
+BA.US,D,20160831,000000,120.36,120.36,118.81,119.09,3955317,0
+BA.US,D,20160901,000000,119.64,119.64,118.1,119.51,3048005,0
+BA.US,D,20160902,000000,120.41,121.4,120.13,120.67,2859751,0
+BA.US,D,20160906,000000,121.12,122.36,120.78,122.36,4512634,0
+BA.US,D,20160907,000000,121.88,122.44,121.43,122.03,2389480,0
+BA.US,D,20160908,000000,121.73,122.3,121,122.29,2845872,0
+BA.US,D,20160909,000000,121.38,121.38,118.25,118.26,5297567,0
+BA.US,D,20160912,000000,116.74,120.22,116.22,119.72,6928722,0
+BA.US,D,20160913,000000,118.88,119.63,118,118.47,4942888,0
+BA.US,D,20160914,000000,118.6,118.96,117.15,117.46,4295335,0
+BA.US,D,20160915,000000,117.36,118.19,116.79,117.55,3778636,0
+BA.US,D,20160916,000000,117.5,117.5,116.25,116.57,8733937,0
+BA.US,D,20160919,000000,117.31,118.04,117.08,117.29,3443485,0
+BA.US,D,20160920,000000,117.71,118.23,117.36,117.57,2868695,0
+BA.US,D,20160921,000000,117.93,120.17,117.93,120.12,3502149,0
+BA.US,D,20160922,000000,120.95,121.88,120.68,121.32,3525742,0
+BA.US,D,20160923,000000,120.76,121.7,120.53,121.24,2532842,0
+BA.US,D,20160926,000000,120.58,121.07,120,120.12,2412845,0
+BA.US,D,20160927,000000,119.88,121.21,119.47,120.83,2104209,0
+BA.US,D,20160928,000000,121.08,121.77,120.14,121.64,1918577,0
+BA.US,D,20160929,000000,121.25,122.17,120.22,120.55,2385495,0
+BA.US,D,20160930,000000,121.51,122.02,120.78,121.21,3388098,0
+BA.US,D,20161003,000000,120.79,122.11,120.27,121.79,2645086,0
+BA.US,D,20161004,000000,122.16,122.57,121.18,121.66,3075115,0
+BA.US,D,20161005,000000,122.31,124.11,121.94,123.88,3394565,0
+BA.US,D,20161006,000000,124.04,124.21,123.01,123.66,3928928,0
+BA.US,D,20161007,000000,123.2,123.88,121.93,123.16,4672888,0
+BA.US,D,20161010,000000,123.81,125.93,123.81,124.98,3624542,0
+BA.US,D,20161011,000000,124.15,124.86,122.6,123.07,3911167,0
+BA.US,D,20161012,000000,123.09,123.54,122.37,122.5,2456392,0
+BA.US,D,20161013,000000,121.83,123.2,120.89,122.71,3852268,0
+BA.US,D,20161014,000000,123.78,124.44,122.83,122.83,2518867,0
+BA.US,D,20161017,000000,122.83,124.56,122.66,123.27,2644539,0
+BA.US,D,20161018,000000,124.24,124.9,124.13,124.3,2460265,0
+BA.US,D,20161019,000000,124.6,126.01,124.51,125.27,2455024,0
+BA.US,D,20161020,000000,125.05,125.81,124.55,124.98,2758113,0
+BA.US,D,20161021,000000,123.94,125.28,123.51,124.8,2397507,0
+BA.US,D,20161024,000000,125.49,127.77,125.49,126.46,4145636,0
+BA.US,D,20161025,000000,126.54,128.29,126.37,127.91,5639397,0
+BA.US,D,20161026,000000,127.35,134.5,125.78,133.89,14419180,0
+BA.US,D,20161027,000000,134.16,134.54,130.43,131.87,8538057,0
+BA.US,D,20161028,000000,132.2,132.47,130.81,131.58,5036662,0
+BA.US,D,20161031,000000,131.62,131.91,130.79,131.03,3343262,0
+BA.US,D,20161101,000000,131.52,132.37,130.45,131.01,3527067,0
+BA.US,D,20161102,000000,130.64,131.45,129.35,129.5,3023734,0
+BA.US,D,20161103,000000,129.51,129.63,128.22,128.8,2475475,0
+BA.US,D,20161104,000000,127.99,129.59,127.71,128.39,3208014,0
+BA.US,D,20161107,000000,130.19,131.67,130.18,131.6,3491248,0
+BA.US,D,20161108,000000,131.58,132.86,130.99,131.85,3040693,0
+BA.US,D,20161109,000000,131.27,135.22,131.21,134.51,5925610,0
+BA.US,D,20161110,000000,135.83,138.47,135.71,136.92,7008322,0
+BA.US,D,20161111,000000,136.4,137.77,135.87,137.69,3867104,0
+BA.US,D,20161114,000000,137.4,139.14,137.4,139.04,4822607,0
+BA.US,D,20161115,000000,137.61,138.56,136.46,137.31,4159762,0
+BA.US,D,20161116,000000,136.57,137.58,135.49,135.76,3833164,0
+BA.US,D,20161117,000000,136.11,136.4,134.42,134.75,3942337,0
+BA.US,D,20161118,000000,134.6,135.91,133.92,135.68,2381903,0
+BA.US,D,20161121,000000,136.48,137.66,135.84,136.3,3043969,0
+BA.US,D,20161122,000000,137.12,138.83,137.1,138.62,4066481,0
+BA.US,D,20161123,000000,138.69,139.83,138.17,138.81,3311537,0
+BA.US,D,20161125,000000,139.05,139.19,138.17,139.09,1038072,0
+BA.US,D,20161128,000000,138.14,139.14,137.49,138.84,5095498,0
+BA.US,D,20161129,000000,138.9,141,138.25,140.59,4254936,0
+BA.US,D,20161130,000000,140.55,141.92,139.6,139.6,4304831,0
+BA.US,D,20161201,000000,139.76,141.57,139.43,141.28,3067408,0
+BA.US,D,20161202,000000,141.34,141.38,140.1,141.14,2270831,0
+BA.US,D,20161205,000000,142.06,142.53,140.76,141.05,3080508,0
+BA.US,D,20161206,000000,139.85,141.52,139.07,141.13,3744127,0
+BA.US,D,20161207,000000,140.62,143.05,140.05,142.9,3194316,0
+BA.US,D,20161208,000000,143.34,144.58,142.9,144.06,3158650,0
+BA.US,D,20161209,000000,144.3,145.44,144.09,145.09,2918491,0
+BA.US,D,20161212,000000,144.6,146.46,143.04,145.71,4577964,0
+BA.US,D,20161213,000000,147.51,148.39,143.6,145.25,6049219,0
+BA.US,D,20161214,000000,144.83,144.97,142.94,143.21,3926476,0
+BA.US,D,20161215,000000,142.69,143.92,141.91,142.55,3115805,0
+BA.US,D,20161216,000000,142.65,144.6,141.98,143.24,6348342,0
+BA.US,D,20161219,000000,143.85,145.66,143.77,144.78,3238115,0
+BA.US,D,20161220,000000,145.52,146.37,144.57,144.99,2448558,0
+BA.US,D,20161221,000000,145.28,146.96,145.24,146,2509196,0
+BA.US,D,20161222,000000,146.96,147.4,144.85,145.98,4263697,0
+BA.US,D,20161223,000000,146.73,146.73,145.11,146.29,2300438,0
+BA.US,D,20161227,000000,146.87,146.94,145.47,146,2004248,0
+BA.US,D,20161228,000000,145.67,145.87,144.61,144.7,1927911,0
+BA.US,D,20161229,000000,144.6,145.33,143.85,144.34,1945388,0
+BA.US,D,20161230,000000,145.09,145.37,143.68,144.33,2187900,0
+BA.US,D,20170103,000000,144.9,145.69,143.89,145.53,3695555,0
+BA.US,D,20170104,000000,146.29,147.62,146.29,147.06,3440646,0
+BA.US,D,20170105,000000,146.87,148.06,145.92,147.13,3014139,0
+BA.US,D,20170106,000000,147.39,148.02,146.37,147.51,2617095,0
+BA.US,D,20170109,000000,147.41,147.63,146.63,146.78,3061820,0
+BA.US,D,20170110,000000,147.37,148.3,147.01,147.48,3223304,0
+BA.US,D,20170111,000000,147.91,148.06,146.74,147.78,2606200,0
+BA.US,D,20170112,000000,147.55,147.56,145.26,146.75,3257805,0
+BA.US,D,20170113,000000,147.16,147.95,146.8,147.25,2626855,0
+BA.US,D,20170117,000000,146.66,147.45,145.78,146.18,2975691,0
+BA.US,D,20170118,000000,146.07,147.46,145.33,146.78,2251427,0
+BA.US,D,20170119,000000,147.29,148.23,146.39,147.41,3390080,0
+BA.US,D,20170120,000000,148.17,148.6,146.69,147.9,3605865,0
+BA.US,D,20170123,000000,147.35,147.87,145.82,146.32,4238226,0
+BA.US,D,20170124,000000,147.02,149.21,146.32,148.83,4233725,0
+BA.US,D,20170125,000000,151.67,156.35,151.35,155.16,8064261,0
+BA.US,D,20170126,000000,155.06,157.6,155.06,156.8,5864114,0
+BA.US,D,20170127,000000,156.89,157.41,154.84,155.48,5265102,0
+BA.US,D,20170130,000000,153.81,153.88,151.88,153.5,5885084,0
+BA.US,D,20170131,000000,152.93,153.07,151.33,151.52,5770579,0
+BA.US,D,20170201,000000,152.27,153.73,151.23,152.02,3329125,0
+BA.US,D,20170202,000000,151.33,152.02,149.1,150.43,4089297,0
+BA.US,D,20170203,000000,151.1,151.65,150.46,150.54,3216145,0
+BA.US,D,20170206,000000,150.56,152.11,150.53,152.03,3354014,0
+BA.US,D,20170207,000000,152.97,155.22,152.85,154.35,4576520,0
+BA.US,D,20170208,000000,154.28,154.5,153.07,153.19,3249186,0
+BA.US,D,20170209,000000,153.98,154.35,153.4,153.62,3689720,0
+BA.US,D,20170210,000000,154.51,155.63,153.79,155.45,2876387,0
+BA.US,D,20170213,000000,155.63,158.1,155.55,157.13,4026328,0
+BA.US,D,20170214,000000,156.82,157.84,156.36,157.56,2759455,0
+BA.US,D,20170215,000000,157.48,158.9,157.41,158.3,4313092,0
+BA.US,D,20170216,000000,158.64,159.71,157.79,159.71,3283130,0
+BA.US,D,20170217,000000,159.35,161.99,159.34,161.49,5246397,0
+BA.US,D,20170221,000000,162.63,164.73,162.39,164.15,4525251,0
+BA.US,D,20170222,000000,163.62,164.33,162.72,163.96,3028261,0
+BA.US,D,20170223,000000,164.54,165.52,164.29,165.39,3744343,0
+BA.US,D,20170224,000000,165.28,167.21,164.66,165.9,4488419,0
+BA.US,D,20170227,000000,166.44,168.2,166.01,167.77,3054185,0
+BA.US,D,20170228,000000,168.64,170.11,167.99,168.53,5117021,0
+BA.US,D,20170301,000000,170.03,172.81,170,171.96,5838476,0
+BA.US,D,20170302,000000,172.05,173.64,171.09,171.11,5246867,0
+BA.US,D,20170303,000000,171.16,171.65,169.67,170.36,4200213,0
+BA.US,D,20170306,000000,169.62,170.48,168.73,169.2,4535893,0
+BA.US,D,20170307,000000,168.92,170.97,168.91,170.2,2622207,0
+BA.US,D,20170308,000000,170.57,170.84,169.69,169.92,2482204,0
+BA.US,D,20170309,000000,169.65,170.75,167.91,168.86,3315503,0
+BA.US,D,20170310,000000,170.08,170.15,166.36,167.11,4755864,0
+BA.US,D,20170313,000000,165.66,167.55,165.57,167.42,3690045,0
+BA.US,D,20170314,000000,166.95,168,166.16,167.14,2509624,0
+BA.US,D,20170315,000000,167.37,167.6,166.41,167.12,3816678,0
+BA.US,D,20170316,000000,168.13,168.3,166.09,166.63,3316007,0
+BA.US,D,20170317,000000,166.74,168.68,166.61,168.4,5385923,0
+BA.US,D,20170320,000000,168.4,168.45,167.51,167.73,2205416,0
+BA.US,D,20170321,000000,168.29,168.55,164.09,164.53,3463240,0
+BA.US,D,20170322,000000,164.53,165.6,164.51,165.5,2679637,0
+BA.US,D,20170323,000000,165.81,166.29,165.13,165.74,2145713,0
+BA.US,D,20170324,000000,165.38,165.99,163.43,164.4,2552514,0
+BA.US,D,20170327,000000,163.05,164.99,162.46,164.66,2939790,0
+BA.US,D,20170328,000000,164.85,166.13,163.64,165.83,2579920,0
+BA.US,D,20170329,000000,165.86,166.43,165.49,166.08,1754524,0
+BA.US,D,20170330,000000,165.74,166.9,165.71,166.42,1809323,0
+BA.US,D,20170331,000000,166.46,166.62,165.34,165.39,2172019,0
+BA.US,D,20170403,000000,165.58,166.18,164.09,165.18,3137373,0
+BA.US,D,20170404,000000,165.4,167.2,165.29,167.11,2487835,0
+BA.US,D,20170405,000000,167.37,168.48,165.41,165.58,2575864,0
+BA.US,D,20170406,000000,166.02,166.66,165.62,165.84,2506505,0
+BA.US,D,20170407,000000,166.81,167.46,165.74,167.25,3001692,0
+BA.US,D,20170410,000000,167.37,168.27,165.94,166.02,2468697,0
+BA.US,D,20170411,000000,165.96,167.01,165.48,166.98,2423083,0
+BA.US,D,20170412,000000,166.69,166.69,164.51,164.61,3125174,0
+BA.US,D,20170413,000000,164.32,165.4,164.15,164.21,2163013,0
+BA.US,D,20170417,000000,164.42,167.45,164.42,167.39,2618873,0
+BA.US,D,20170418,000000,167,168.27,165.62,166.29,3162833,0
+BA.US,D,20170419,000000,166.89,168.21,166.6,166.82,2270886,0
+BA.US,D,20170420,000000,167.15,168.13,166.77,167.65,2497229,0
+BA.US,D,20170421,000000,167.76,169.2,167.76,168.68,3362612,0
+BA.US,D,20170424,000000,169.93,170.62,169.8,170.24,3359582,0
+BA.US,D,20170425,000000,170.69,171.9,170.69,171.59,3992247,0
+BA.US,D,20170426,000000,170.48,171.12,168.41,169.89,4781608,0
+BA.US,D,20170427,000000,170.75,171.81,170.75,171.33,3346201,0
+BA.US,D,20170428,000000,171.5,172.93,171.14,172.84,2332634,0
+BA.US,D,20170501,000000,172.28,172.5,169.98,170.56,3760754,0
+BA.US,D,20170502,000000,170.7,171.96,170.69,171.52,2110540,0
+BA.US,D,20170503,000000,171.53,171.8,170.43,171.48,3190404,0
+BA.US,D,20170504,000000,171.42,172.29,170.36,171.19,2448241,0
+BA.US,D,20170505,000000,171.28,173.05,171.28,173,2817806,0
+BA.US,D,20170508,000000,173.34,174.28,172.99,173.95,2099806,0
+BA.US,D,20170509,000000,174.02,175.05,173.97,174.77,3212047,0
+BA.US,D,20170510,000000,174.45,174.92,167.87,172.6,7489226,0
+BA.US,D,20170511,000000,172.34,173.67,171.63,173.31,3060479,0
+BA.US,D,20170512,000000,173.09,173.35,172.08,172.67,3692027,0
+BA.US,D,20170515,000000,172.71,173.48,171.73,171.84,3556132,0
+BA.US,D,20170516,000000,172.18,172.57,171.51,172.15,2286845,0
+BA.US,D,20170517,000000,170.91,171.04,168.35,168.45,2688875,0
+BA.US,D,20170518,000000,168.16,168.18,165.34,167.17,3309101,0
+BA.US,D,20170519,000000,167.46,170.94,166.56,170.32,4284860,0
+BA.US,D,20170522,000000,173.16,174.6,171.97,173.06,3122968,0
+BA.US,D,20170523,000000,173.37,173.8,172.3,172.89,2252181,0
+BA.US,D,20170524,000000,172.86,174.68,172.86,174.56,2573943,0
+BA.US,D,20170525,000000,174.9,176.58,174.86,176.26,2507933,0
+BA.US,D,20170526,000000,175.93,176.76,175.52,175.8,1842214,0
+BA.US,D,20170530,000000,175.96,176.58,175.45,176.08,2368381,0
+BA.US,D,20170531,000000,176.53,177.39,175.92,176.79,5505531,0
+BA.US,D,20170601,000000,176.57,177.07,173.87,176.5,3046224,0
+BA.US,D,20170602,000000,176.98,180.63,176.81,179.25,3220071,0
+BA.US,D,20170605,000000,179.1,179.72,177.89,178.03,2675473,0
+BA.US,D,20170606,000000,177.52,177.94,175.89,175.95,2891570,0
+BA.US,D,20170607,000000,176.05,177.64,175.63,177.24,2530074,0
+BA.US,D,20170608,000000,177.24,180.02,176.86,178.97,2474412,0
+BA.US,D,20170609,000000,179.03,179.94,178.31,179.06,3547952,0
+BA.US,D,20170612,000000,179.31,179.51,177.2,179.03,2895432,0
+BA.US,D,20170613,000000,179.08,180.49,178.41,180.04,1998124,0
+BA.US,D,20170614,000000,180,182.21,179.8,181.27,2341210,0
+BA.US,D,20170615,000000,180.38,184.24,180.32,184.15,3069638,0
+BA.US,D,20170616,000000,184.69,186.52,184.49,185.1,7362365,0
+BA.US,D,20170619,000000,186.45,187.95,185.62,187.57,2890230,0
+BA.US,D,20170620,000000,187.25,189.61,186.86,186.88,3266052,0
+BA.US,D,20170621,000000,188.06,188.18,186.15,187.66,3343780,0
+BA.US,D,20170622,000000,187.74,188.83,187.67,187.92,3543883,0
+BA.US,D,20170623,000000,187.75,190.66,187.2,190.55,4485630,0
+BA.US,D,20170626,000000,191.05,192.58,188.39,188.43,3264858,0
+BA.US,D,20170627,000000,188.27,189.3,187.39,187.39,2436128,0
+BA.US,D,20170628,000000,187.98,189.33,187.78,188.1,2225038,0
+BA.US,D,20170629,000000,188.1,188.22,185.11,186.06,2577506,0
+BA.US,D,20170630,000000,187.03,187.92,185.99,186.32,2359704,0
+BA.US,D,20170703,000000,186.64,187.92,186.32,187.12,1603824,0
+BA.US,D,20170705,000000,187.78,190.46,187.36,190.15,2883133,0
+BA.US,D,20170706,000000,190,190.79,189.16,189.85,2905250,0
+BA.US,D,20170707,000000,190.56,191.53,189.63,190.68,3226941,0
+BA.US,D,20170710,000000,190.63,192.77,190.51,192.18,2867071,0
+BA.US,D,20170711,000000,192.22,194.72,192.22,194.36,2988049,0
+BA.US,D,20170712,000000,194.98,196.57,194.41,194.53,2989121,0
+BA.US,D,20170713,000000,194.85,195.03,193.49,194.32,2058525,0
+BA.US,D,20170714,000000,194.85,196.69,194.79,196.47,3424499,0
+BA.US,D,20170717,000000,196.69,197.61,196.69,196.91,2563656,0
+BA.US,D,20170718,000000,197.01,197.09,195.54,196.22,2062106,0
+BA.US,D,20170719,000000,197.33,198.75,196.9,198.7,2394312,0
+BA.US,D,20170720,000000,198.89,199.04,197.78,198.13,2359491,0
+BA.US,D,20170721,000000,197.85,199.93,197.31,199.87,2226209,0
+BA.US,D,20170724,000000,199.74,200.37,199.18,199.91,2536478,0
+BA.US,D,20170725,000000,200.9,201.62,199.69,200.19,3059212,0
+BA.US,D,20170726,000000,210.56,220.45,210.14,219.98,14997997,0
+BA.US,D,20170727,000000,223.44,228.64,223.02,227.07,11523632,0
+BA.US,D,20170728,000000,226.89,228.02,224.76,227.34,4797415,0
+BA.US,D,20170731,000000,227.88,232.25,227.85,228.44,6130439,0
+BA.US,D,20170801,000000,229.34,229.89,225.34,225.62,5325569,0
+BA.US,D,20170802,000000,225.24,227.63,224.13,224.2,5431759,0
+BA.US,D,20170803,000000,223.37,225.77,222.4,224.47,5424731,0
+BA.US,D,20170804,000000,224.79,225.91,222.71,223.99,5933025,0
+BA.US,D,20170807,000000,223.89,227.5,223.51,226.34,3898897,0
+BA.US,D,20170808,000000,226.05,226.62,225.13,225.68,5169018,0
+BA.US,D,20170809,000000,225.61,226.23,221.91,222.09,5988602,0
+BA.US,D,20170810,000000,221.84,223.86,219.83,220.73,7189434,0
+BA.US,D,20170811,000000,220.62,223.12,218.9,222.62,3651718,0
+BA.US,D,20170814,000000,223.71,225.1,223.44,224.77,3115979,0
+BA.US,D,20170815,000000,224.83,227.14,223.71,226.69,3001199,0
+BA.US,D,20170816,000000,227.2,227.74,225.03,225.19,3177329,0
+BA.US,D,20170817,000000,225,225.2,222.97,223.31,2921224,0
+BA.US,D,20170818,000000,222.73,224.88,222.32,223.48,3100940,0
+BA.US,D,20170821,000000,223.48,224.57,222.12,223.4,2669663,0
+BA.US,D,20170822,000000,223.86,227.39,223.81,227.25,3072174,0
+BA.US,D,20170823,000000,226.86,226.86,224.81,225.69,2662901,0
+BA.US,D,20170824,000000,226.07,226.43,224.25,226.27,2692086,0
+BA.US,D,20170825,000000,226.53,226.62,223.32,223.59,2394735,0
+BA.US,D,20170828,000000,223.92,225.15,222.37,224.8,2524706,0
+BA.US,D,20170829,000000,224.83,228.58,223.78,227.95,3729998,0
+BA.US,D,20170830,000000,228.41,228.84,226.53,227.92,2954596,0
+BA.US,D,20170831,000000,228.42,228.52,225.99,227.16,3244799,0
+BA.US,D,20170901,000000,227.16,229.88,226.69,227.8,3450835,0
+BA.US,D,20170905,000000,227.78,227.83,223.93,224.63,4081321,0
+BA.US,D,20170906,000000,225.15,225.45,222.12,222.38,4485712,0
+BA.US,D,20170907,000000,222.5,224.2,222.07,224,3159037,0
+BA.US,D,20170908,000000,223.46,226.89,222.93,226.31,3566966,0
+BA.US,D,20170911,000000,227,229.25,226.82,228.03,3827736,0
+BA.US,D,20170912,000000,228.03,229.1,226.48,228.03,2851936,0
+BA.US,D,20170913,000000,227.5,230.78,224.72,229.33,4777420,0
+BA.US,D,20170914,000000,230.32,232.79,229.86,232.45,5262419,0
+BA.US,D,20170915,000000,234.47,236.91,233.37,236.02,9522203,0
+BA.US,D,20170918,000000,236.93,240.55,235.93,239.87,5477970,0
+BA.US,D,20170919,000000,239.87,241.86,238.79,239.31,4350491,0
+BA.US,D,20170920,000000,240.05,243.31,239.1,242.13,3966004,0
+BA.US,D,20170921,000000,242.78,243.59,241.16,242.69,2938074,0
+BA.US,D,20170922,000000,242.95,245.76,242.78,243.07,3665419,0
+BA.US,D,20170925,000000,243.57,243.57,238.38,241.06,3670310,0
+BA.US,D,20170926,000000,241.32,243.1,240.31,240.46,2292456,0
+BA.US,D,20170927,000000,241.96,245.29,240.73,241.97,4027277,0
+BA.US,D,20170928,000000,240.87,242.46,238.06,241.01,2727688,0
+BA.US,D,20170929,000000,240.61,241.95,239.43,240.95,2654037,0
+BA.US,D,20171002,000000,241.37,242.64,240.3,242.64,2832448,0
+BA.US,D,20171003,000000,242.64,244.79,241.41,242.13,3337412,0
+BA.US,D,20171004,000000,242.77,243.72,240.83,242.42,3197405,0
+BA.US,D,20171005,000000,241.97,245.49,241.49,245.4,4156839,0
+BA.US,D,20171006,000000,244.55,245.41,243.66,245.11,2784392,0
+BA.US,D,20171009,000000,245.5,245.5,243.7,244.92,2264637,0
+BA.US,D,20171010,000000,246.19,247.43,243.78,247.31,2890053,0
+BA.US,D,20171011,000000,247.68,247.99,245.52,247.8,3049178,0
+BA.US,D,20171012,000000,247.33,249.27,246.43,248.24,2749040,0
+BA.US,D,20171013,000000,249.19,250.02,247.17,247.17,2367258,0
+BA.US,D,20171016,000000,247.86,248.33,246.14,246.2,1904501,0
+BA.US,D,20171017,000000,243.11,245.54,242.9,245.14,2654249,0
+BA.US,D,20171018,000000,245,247.16,243.28,246.47,2164280,0
+BA.US,D,20171019,000000,245.48,245.58,242.68,245.53,2731299,0
+BA.US,D,20171020,000000,246.79,251.03,245.9,250.95,4171662,0
+BA.US,D,20171023,000000,251.3,252.1,248.47,248.65,3483750,0
+BA.US,D,20171024,000000,249.51,253.27,249.51,252.12,4624497,0
+BA.US,D,20171025,000000,250.98,252.12,241.23,244.95,8323809,0
+BA.US,D,20171026,000000,246.17,247.8,243.88,245.73,3606756,0
+BA.US,D,20171027,000000,244.79,245.96,242.46,243.08,3055329,0
+BA.US,D,20171030,000000,242.13,246.84,242.01,245.71,3192283,0
+BA.US,D,20171031,000000,245.8,246.37,244.04,244.53,2893592,0
+BA.US,D,20171101,000000,244.82,245.87,242.88,245.03,3090129,0
+BA.US,D,20171102,000000,244.84,249.51,244.55,248.94,2667586,0
+BA.US,D,20171103,000000,248.75,250.02,246.51,248.09,2754443,0
+BA.US,D,20171106,000000,248.94,251.97,248.85,250.3,3069822,0
+BA.US,D,20171107,000000,250.3,253.34,250.3,252.25,3381580,0
+BA.US,D,20171108,000000,252.26,253.65,251.45,251.71,2997800,0
+BA.US,D,20171109,000000,252.54,254.19,247.34,250.34,3374276,0
+BA.US,D,20171110,000000,249.77,250.14,247.37,248.58,1826199,0
+BA.US,D,20171113,000000,249.35,250.98,248.22,250.06,2733450,0
+BA.US,D,20171114,000000,249.66,250.04,247.94,249.44,2474451,0
+BA.US,D,20171115,000000,249.13,252.31,247.91,250.49,2558512,0
+BA.US,D,20171116,000000,251.35,252.57,250.96,251.29,2843961,0
+BA.US,D,20171117,000000,250.45,251.33,249.69,249.9,1809725,0
+BA.US,D,20171120,000000,250.63,253.12,250.4,252.17,2566229,0
+BA.US,D,20171121,000000,253.69,254.44,252.25,254.43,2378666,0
+BA.US,D,20171122,000000,254.44,254.91,252.07,252.68,1543235,0
+BA.US,D,20171124,000000,252.79,254.02,252.07,253.37,827920,0
+BA.US,D,20171127,000000,252.91,254.28,252.26,253.09,1859041,0
+BA.US,D,20171128,000000,254.44,255.4,252.76,255.38,2372986,0
+BA.US,D,20171129,000000,256.8,256.99,253.61,256.64,3175340,0
+BA.US,D,20171130,000000,257.21,264.01,256.75,263.77,5040204,0
+BA.US,D,20171201,000000,264.46,265.61,257.86,258.61,4769706,0
+BA.US,D,20171204,000000,263.16,268.57,263.02,264.88,5793423,0
+BA.US,D,20171205,000000,265.89,266.29,261.92,262.58,2942461,0
+BA.US,D,20171206,000000,261.93,266.01,261.12,265.18,2661493,0
+BA.US,D,20171207,000000,265.37,271.38,264.72,268.69,4466623,0
+BA.US,D,20171208,000000,271.59,273.8,270.23,272.46,4561685,0
+BA.US,D,20171211,000000,272.73,273,266.73,269.83,4146386,0
+BA.US,D,20171212,000000,274.59,279,274.19,276.31,5620164,0
+BA.US,D,20171213,000000,276.83,281.94,276.08,278.12,5248452,0
+BA.US,D,20171214,000000,279.54,282.85,278.83,280.06,4069948,0
+BA.US,D,20171215,000000,281.96,283.37,279.22,280.12,7274710,0
+BA.US,D,20171218,000000,282.08,283.15,280.66,282.21,3026509,0
+BA.US,D,20171219,000000,282.55,283.58,280.35,283.25,2812057,0
+BA.US,D,20171220,000000,284.64,285.23,283.12,283.89,2656595,0
+BA.US,D,20171221,000000,284.03,284.35,280.3,281.14,5661420,0
+BA.US,D,20171222,000000,282.38,282.57,279.21,281.21,2367676,0
+BA.US,D,20171226,000000,281.63,283.44,280.78,281.46,1463217,0
+BA.US,D,20171227,000000,282.46,282.84,280.91,281.71,1518844,0
+BA.US,D,20171228,000000,281.9,283.01,280.87,282.4,1507487,0
+BA.US,D,20171229,000000,282.96,283.3,280.94,281.02,1914136,0
+BA.US,D,20180102,000000,281.84,283.01,281.49,282.87,3123252,0
+BA.US,D,20180103,000000,282.02,284.46,281.56,283.79,3354506,0
+BA.US,D,20180104,000000,283.93,284.38,281.56,282.71,4362458,0
+BA.US,D,20180105,000000,282.81,294.35,282.76,294.3,6363528,0
+BA.US,D,20180108,000000,294.14,296.23,291.38,295.57,4307649,0
+BA.US,D,20180109,000000,295.97,304.86,295.88,303.45,5912751,0
+BA.US,D,20180110,000000,302.55,306.99,300.65,305.19,4699407,0
+BA.US,D,20180111,000000,306.97,312.95,306.08,312.68,4860768,0
+BA.US,D,20180112,000000,314.84,321.03,314.84,320.38,6867788,0
+BA.US,D,20180116,000000,323.9,331.37,315.73,319.38,12892889,0
+BA.US,D,20180117,000000,321.84,335.65,320.58,334.49,10169543,0
+BA.US,D,20180118,000000,334.19,334.32,323.17,324.15,9894660,0
+BA.US,D,20180119,000000,325.58,327.82,319.95,321.84,7618393,0
+BA.US,D,20180122,000000,319.51,325.3,316.42,322.08,7123337,0
+BA.US,D,20180123,000000,322.42,323,319.05,319.8,4756389,0
+BA.US,D,20180124,000000,320.37,323.04,318.42,318.94,4408451,0
+BA.US,D,20180125,000000,320.38,327.44,319.52,326.96,4976161,0
+BA.US,D,20180126,000000,328.13,329.7,325.18,327.06,5471866,0
+BA.US,D,20180129,000000,325.16,328.28,324.09,324.8,3485793,0
+BA.US,D,20180130,000000,323.19,323.97,318.44,321.82,5221189,0
+BA.US,D,20180131,000000,343.55,343.99,335.08,337.69,11964148,0
+BA.US,D,20180201,000000,336.35,344.42,335.48,340.16,6354474,0
+BA.US,D,20180202,000000,337.33,338.29,332.29,332.5,5744739,0
+BA.US,D,20180205,000000,326.56,333.53,302.45,313.41,10940795,0
+BA.US,D,20180206,000000,304.95,325.58,302.7,324.88,12524548,0
+BA.US,D,20180207,000000,324.51,336.95,323.87,331.74,8327927,0
+BA.US,D,20180208,000000,333.27,334.21,315.43,315.69,8648152,0
+BA.US,D,20180209,000000,319.42,323.46,305.73,318.73,9218303,0
+BA.US,D,20180212,000000,322.31,333.02,320.93,329.24,7185427,0
+BA.US,D,20180213,000000,326.03,333.15,325.88,328.63,4202856,0
+BA.US,D,20180214,000000,326.89,332.71,326.73,330.25,4528828,0
+BA.US,D,20180215,000000,333.71,341.46,333.32,341.37,6078183,0
+BA.US,D,20180216,000000,341.5,344.26,338.54,340.01,5440737,0
+BA.US,D,20180220,000000,337.09,342.62,336.52,338.39,4492287,0
+BA.US,D,20180221,000000,337.63,345.52,336.85,337.44,5483995,0
+BA.US,D,20180222,000000,339.63,342.9,337.7,340.83,3563267,0
+BA.US,D,20180223,000000,343.01,343.59,338.11,341.57,3499135,0
+BA.US,D,20180226,000000,344.26,348.63,343.04,348.09,4326398,0
+BA.US,D,20180227,000000,349.16,354.22,347.92,349.2,4985291,0
+BA.US,D,20180228,000000,351.27,355.86,346.87,346.87,5714961,0
+BA.US,D,20180301,000000,346.99,347.38,331.73,334.88,9375063,0
+BA.US,D,20180302,000000,327.33,331.43,321.1,330.07,10464570,0
+BA.US,D,20180305,000000,323.68,339.75,322.35,337.8,8500196,0
+BA.US,D,20180306,000000,339.23,340.18,331.37,334.14,5104490,0
+BA.US,D,20180307,000000,327.05,333.65,325.11,332.34,4778070,0
+BA.US,D,20180308,000000,334.71,337.57,329.38,333.95,4510982,0
+BA.US,D,20180309,000000,337.71,339.86,335.4,339.51,3694847,0
+BA.US,D,20180312,000000,340.17,340.2,328.72,329.61,6358127,0
+BA.US,D,20180313,000000,330.69,333.15,323.3,324.33,5684563,0
+BA.US,D,20180314,000000,325.4,326.1,308.64,316.28,13635448,0
+BA.US,D,20180315,000000,318.23,318.81,309.24,316.01,9153718,0
+BA.US,D,20180316,000000,315.85,316.82,311.83,316.48,9741592,0
+BA.US,D,20180319,000000,313.57,319.21,312.94,317.71,6608801,0
+BA.US,D,20180320,000000,317.79,325.3,316.97,323.32,6788022,0
+BA.US,D,20180321,000000,322.81,327.42,320.97,322.84,4235712,0
+BA.US,D,20180322,000000,316.13,318.59,305.5,306.08,7604251,0
+BA.US,D,20180323,000000,306.59,317.1,304.84,307.4,7557581,0
+BA.US,D,20180326,000000,316.49,317.89,309.89,315.05,5631410,0
+BA.US,D,20180327,000000,317.46,320.7,305.49,307.52,5592416,0
+BA.US,D,20180328,000000,308.23,309.55,297.99,306.46,5883894,0
+BA.US,D,20180329,000000,309.68,316.49,308.36,313.99,3813608,0
+BA.US,D,20180402,000000,311.43,315.97,303.74,308.78,5247195,0
+BA.US,D,20180403,000000,311.01,317.06,309.41,316.81,4994680,0
+BA.US,D,20180404,000000,299.08,313.92,298.66,313.56,8600004,0
+BA.US,D,20180405,000000,316.6,324.62,316.28,322.14,6495087,0
+BA.US,D,20180406,000000,316.62,320.41,308.55,312.3,5966323,0
+BA.US,D,20180409,000000,318.18,320.7,308.41,308.82,5149856,0
+BA.US,D,20180410,000000,317.31,322.43,315.58,320.65,5821996,0
+BA.US,D,20180411,000000,317.55,323.26,312.48,313.5,4775814,0
+BA.US,D,20180412,000000,317.93,324.01,316.47,323.17,4516320,0
+BA.US,D,20180413,000000,324.65,325.27,312.77,315.32,4942822,0
+BA.US,D,20180416,000000,318.27,319.1,313.74,317.72,4073958,0
+BA.US,D,20180417,000000,320.55,325.34,319.52,322.46,3531363,0
+BA.US,D,20180418,000000,323.99,327.89,322.91,326.57,3255359,0
+BA.US,D,20180419,000000,325.78,327.9,323.19,326.22,3139762,0
+BA.US,D,20180420,000000,326.3,326.93,320.87,324.33,3172401,0
+BA.US,D,20180423,000000,325.16,326.81,321.77,324.5,2887970,0
+BA.US,D,20180424,000000,328.64,332.94,309.59,315.13,7363720,0
+BA.US,D,20180425,000000,323.79,330.3,316.53,328.34,11511193,0
+BA.US,D,20180426,000000,329.43,331,323.99,328.28,5506873,0
+BA.US,D,20180427,000000,326.8,328.4,323.46,326.45,3540319,0
+BA.US,D,20180430,000000,326.73,328.07,319.28,319.43,3886243,0
+BA.US,D,20180501,000000,318.42,319.77,310.44,315.57,4503860,0
+BA.US,D,20180502,000000,315.53,316.71,310.25,310.45,3588102,0
+BA.US,D,20180503,000000,309.29,318.54,305.61,316.69,6665537,0
+BA.US,D,20180504,000000,314.15,321.66,314.15,320.26,3816730,0
+BA.US,D,20180507,000000,321.03,328.46,321.01,326.01,4377644,0
+BA.US,D,20180508,000000,325.37,327.45,322.35,324.03,4191638,0
+BA.US,D,20180509,000000,325.1,332.23,324.23,329.91,4539290,0
+BA.US,D,20180510,000000,331.06,335.48,329.54,331.14,4073431,0
+BA.US,D,20180511,000000,330.85,332.44,328.25,329.59,2423232,0
+BA.US,D,20180514,000000,331.07,334.67,330.97,331.65,2618673,0
+BA.US,D,20180515,000000,330.11,330.93,327.47,329.27,3126546,0
+BA.US,D,20180516,000000,329.15,330.64,327.51,328.16,2317144,0
+BA.US,D,20180517,000000,327.68,331.81,327.46,331.21,2580264,0
+BA.US,D,20180518,000000,332.6,338.82,332.21,338.03,4496637,0
+BA.US,D,20180521,000000,345,351.29,344.99,350.25,7050312,0
+BA.US,D,20180522,000000,350.33,351.14,341.2,341.69,5599794,0
+BA.US,D,20180523,000000,339.03,346.09,338.41,345.71,4673127,0
+BA.US,D,20180524,000000,344.99,347.1,341.05,345.5,4085618,0
+BA.US,D,20180525,000000,344.66,347.05,343.64,346.56,2559937,0
+BA.US,D,20180529,000000,344.25,347.41,337.48,339.23,4415524,0
+BA.US,D,20180530,000000,342.27,345.43,340.78,344.73,2935500,0
+BA.US,D,20180531,000000,343.44,343.44,338.41,338.92,4578326,0
+BA.US,D,20180601,000000,342.4,344.69,341.14,343.33,2761616,0
+BA.US,D,20180604,000000,345.47,349.74,345.37,347.17,3065481,0
+BA.US,D,20180605,000000,346.96,349.72,345.37,346.57,2668020,0
+BA.US,D,20180606,000000,348.83,357.64,347.43,357.6,4663667,0
+BA.US,D,20180607,000000,358.01,360.42,352.29,354.68,4694249,0
+BA.US,D,20180608,000000,354.3,357.46,351.73,355.61,3421449,0
+BA.US,D,20180611,000000,357.07,359.3,354.94,357.01,2564906,0
+BA.US,D,20180612,000000,357.28,358.73,354.16,356.69,2535641,0
+BA.US,D,20180613,000000,356.74,357.07,349.64,350.18,4018659,0
+BA.US,D,20180614,000000,352.39,353.83,345.34,348.79,4197261,0
+BA.US,D,20180615,000000,344.69,348.07,340.2,344.42,10334308,0
+BA.US,D,20180618,000000,339.92,344.19,339.12,341.42,3494541,0
+BA.US,D,20180619,000000,334.12,334.12,325.85,328.3,7125091,0
+BA.US,D,20180620,000000,333,333.93,327.67,329.82,4717258,0
+BA.US,D,20180621,000000,328.33,328.33,323.55,324.97,4206409,0
+BA.US,D,20180622,000000,327.64,328.13,323.94,326.18,3426861,0
+BA.US,D,20180625,000000,320.03,321.31,315.27,318.75,5201676,0
+BA.US,D,20180626,000000,319.91,321.84,318.07,318.84,3233913,0
+BA.US,D,20180627,000000,322.26,328.59,317.36,317.42,4757697,0
+BA.US,D,20180628,000000,317.6,324.86,315,322.06,3478699,0
+BA.US,D,20180629,000000,324.53,327.21,322.77,322.91,3277996,0
+BA.US,D,20180702,000000,318.27,323.68,316.93,323.45,2930959,0
+BA.US,D,20180703,000000,325.46,326.92,319.53,320.41,1521537,0
+BA.US,D,20180705,000000,323.52,324.62,316.74,320.66,2522666,0
+BA.US,D,20180706,000000,320.32,323.47,318.05,322.05,2221649,0
+BA.US,D,20180709,000000,324.82,330.15,323.86,329.07,3250861,0
+BA.US,D,20180710,000000,329.9,334.93,329.9,334.11,3406256,0
+BA.US,D,20180711,000000,328.88,331.45,326.45,327.81,3176226,0
+BA.US,D,20180712,000000,332.3,333.58,329.86,333.03,2109969,0
+BA.US,D,20180713,000000,333.95,338.04,333.2,337.61,2370699,0
+BA.US,D,20180716,000000,340.66,342.95,339.1,342.71,3001838,0
+BA.US,D,20180717,000000,344.16,345.5,341.71,343.49,2837130,0
+BA.US,D,20180718,000000,345.5,348.26,340.94,346.7,3210746,0
+BA.US,D,20180719,000000,344.23,345.88,341.93,341.98,2817627,0
+BA.US,D,20180720,000000,339.78,343.59,339.74,341.57,1888815,0
+BA.US,D,20180723,000000,341.67,341.67,339.14,340,2019643,0
+BA.US,D,20180724,000000,343.36,345.96,341.32,344.81,3306208,0
+BA.US,D,20180725,000000,338.32,342.91,332.52,342.53,7640155,0
+BA.US,D,20180726,000000,342.03,346.67,341.94,345.81,3315792,0
+BA.US,D,20180727,000000,347.49,350.84,345.97,347.09,3030213,0
+BA.US,D,20180730,000000,348.38,348.82,337.3,337.86,3200725,0
+BA.US,D,20180731,000000,341.06,345.53,340.74,342.91,2834898,0
+BA.US,D,20180801,000000,340.77,344.45,337.32,339.51,2824341,0
+BA.US,D,20180802,000000,335.53,337.55,333.03,336.59,2759608,0
+BA.US,D,20180803,000000,336.37,337.79,332.67,335.35,2374432,0
+BA.US,D,20180806,000000,334.31,334.31,330.23,333.55,3378049,0
+BA.US,D,20180807,000000,334.98,338.89,332.52,337.58,2356099,0
+BA.US,D,20180808,000000,337.32,338.41,333.25,334.71,2425590,0
+BA.US,D,20180809,000000,334.71,335.46,331.86,332.44,2380255,0
+BA.US,D,20180810,000000,329.81,329.81,325.4,328.28,2838879,0
+BA.US,D,20180813,000000,328.46,330.92,326.27,327.24,1940958,0
+BA.US,D,20180814,000000,327.99,328.98,326.55,328.01,2085736,0
+BA.US,D,20180815,000000,325.51,326.08,317.25,320.88,3927515,0
+BA.US,D,20180816,000000,327.93,336.31,327.18,334.62,6067082,0
+BA.US,D,20180817,000000,334.64,337.06,330.46,335.04,3173350,0
+BA.US,D,20180820,000000,337.16,341.03,335.7,339.22,3121059,0
+BA.US,D,20180821,000000,339.48,342.81,338.16,342.15,3067873,0
+BA.US,D,20180822,000000,342.68,344.18,338.37,338.54,2773994,0
+BA.US,D,20180823,000000,337.69,338.78,334.13,336.07,1895670,0
+BA.US,D,20180824,000000,337.31,339.11,336.68,337.91,2020872,0
+BA.US,D,20180827,000000,340.54,343.36,339.49,342.12,2357324,0
+BA.US,D,20180828,000000,343.36,344.01,339.09,339.69,2559092,0
+BA.US,D,20180829,000000,340.69,340.77,337.74,338.69,1912840,0
+BA.US,D,20180830,000000,338.85,339.43,334.4,335.52,3368224,0
+BA.US,D,20180831,000000,333.72,334.49,330.37,331.54,3580207,0
+BA.US,D,20180904,000000,330.39,334.96,328.15,334.89,2791012,0
+BA.US,D,20180905,000000,334.42,335.84,331.9,335.31,3059699,0
+BA.US,D,20180906,000000,336.14,341.77,335.21,339.75,3707572,0
+BA.US,D,20180907,000000,337.36,338.53,333.16,337.81,4054985,0
+BA.US,D,20180910,000000,338.02,339.23,330.47,330.63,3169524,0
+BA.US,D,20180911,000000,327.88,335.25,326.25,333.91,2824486,0
+BA.US,D,20180912,000000,333.67,343.4,333.3,341.83,4139714,0
+BA.US,D,20180913,000000,344.66,348.59,342.66,343.79,3273974,0
+BA.US,D,20180914,000000,344.74,350.37,344.4,348,2931995,0
+BA.US,D,20180917,000000,347.49,349.44,342.9,344.26,2641153,0
+BA.US,D,20180918,000000,345.57,353.81,344.4,351.65,3105443,0
+BA.US,D,20180919,000000,351.65,359.04,351.27,353.23,4914728,0
+BA.US,D,20180920,000000,356.64,359.52,353.68,355.41,4147187,0
+BA.US,D,20180921,000000,357.28,360.34,354.03,360.01,7386539,0
+BA.US,D,20180924,000000,358.83,359.68,355.28,355.91,2895191,0
+BA.US,D,20180925,000000,356.97,358.3,354.83,355.18,3069924,0
+BA.US,D,20180926,000000,355.45,356.46,352.36,353.05,2449022,0
+BA.US,D,20180927,000000,356.3,356.86,352.44,355.34,2435870,0
+BA.US,D,20180928,000000,356.53,361.94,354.2,359.69,3722662,0
+BA.US,D,20181001,000000,362.84,370.63,362.69,369.73,4919905,0
+BA.US,D,20181002,000000,368.35,375.86,367.31,373.68,4779473,0
+BA.US,D,20181003,000000,376.13,381.34,373.99,379.43,4956968,0
+BA.US,D,20181004,000000,377.91,378.25,372.64,377.19,3952042,0
+BA.US,D,20181005,000000,376.23,379.51,370.47,373.78,2998069,0
+BA.US,D,20181008,000000,371.25,374.03,364.97,373.11,3436827,0
+BA.US,D,20181009,000000,371.75,374.12,368.64,372.79,2959859,0
+BA.US,D,20181010,000000,370.4,371.21,355.04,355.42,6237835,0
+BA.US,D,20181011,000000,351.52,357.71,343.46,346.35,6479428,0
+BA.US,D,20181012,000000,353.99,355.07,340.69,348.29,5696706,0
+BA.US,D,20181015,000000,347.66,350.64,343.83,347.09,3080962,0
+BA.US,D,20181016,000000,348.62,356.47,346.79,356.16,2918270,0
+BA.US,D,20181017,000000,355.92,356.4,350.79,353.51,2314144,0
+BA.US,D,20181018,000000,352.84,355.69,345.06,347.55,3365365,0
+BA.US,D,20181019,000000,348,348.07,342.57,344.56,3610107,0
+BA.US,D,20181022,000000,346.11,346.99,340.88,344.28,2340344,0
+BA.US,D,20181023,000000,338.03,341.97,331.58,338.56,4538528,0
+BA.US,D,20181024,000000,349.73,352.62,340.16,343.01,8729082,0
+BA.US,D,20181025,000000,345.57,352.43,343.33,351.84,4139351,0
+BA.US,D,20181026,000000,348.85,351.38,342.48,347.48,4211656,0
+BA.US,D,20181029,000000,348.72,349.85,317.85,324.59,7715192,0
+BA.US,D,20181030,000000,319.51,339.53,318.95,338.43,5969924,0
+BA.US,D,20181031,000000,340.93,351.48,340.93,343.22,4317279,0
+BA.US,D,20181101,000000,345.74,352.59,341.62,351.15,3888276,0
+BA.US,D,20181102,000000,354.92,359.35,345.06,346.01,4166587,0
+BA.US,D,20181105,000000,347.96,351.37,344.78,350.1,2330435,0
+BA.US,D,20181106,000000,350.5,356.34,350.23,354.44,2555788,0
+BA.US,D,20181107,000000,355.57,360.62,347.7,359.8,4151521,0
+BA.US,D,20181108,000000,358.86,363.1,355.19,360.26,2832318,0
+BA.US,D,20181109,000000,357.4,360.49,355.74,358.87,2665901,0
+BA.US,D,20181112,000000,359.7,359.97,345.89,346.91,3178797,0
+BA.US,D,20181113,000000,339.64,345.31,332.34,339.6,5104755,0
+BA.US,D,20181114,000000,342.1,345.76,334.14,334.95,3546403,0
+BA.US,D,20181115,000000,331.45,338.12,326.96,331.89,5004973,0
+BA.US,D,20181116,000000,329.39,330.54,321.77,326.43,4554309,0
+BA.US,D,20181119,000000,326.04,326.52,308.21,311.83,6980721,0
+BA.US,D,20181120,000000,293.53,313.05,288.2,308.69,7076554,0
+BA.US,D,20181121,000000,315.85,317.62,306.62,308.33,4529488,0
+BA.US,D,20181123,000000,306.07,308.01,303.03,303.46,1646060,0
+BA.US,D,20181126,000000,306.62,309.55,301.84,307.38,3460474,0
+BA.US,D,20181127,000000,306.34,309.53,302.14,309.01,3032380,0
+BA.US,D,20181128,000000,316.49,324.55,312.61,324.04,6296112,0
+BA.US,D,20181129,000000,326.45,333.5,324.6,332.84,5487530,0
+BA.US,D,20181130,000000,332.24,337.72,327.93,336.93,5530820,0
+BA.US,D,20181203,000000,353.97,358.54,346.26,349.76,6760784,0
+BA.US,D,20181204,000000,346.88,348.16,332.05,332.78,5350831,0
+BA.US,D,20181206,000000,320.63,324.17,308.31,322.49,9568794,0
+BA.US,D,20181207,000000,322.93,328.04,312.27,314.05,4658363,0
+BA.US,D,20181210,000000,312.15,317.93,306.57,317.08,4528947,0
+BA.US,D,20181211,000000,323.79,325,309.71,312.91,3670522,0
+BA.US,D,20181212,000000,318.1,322.49,315.44,317.42,3524770,0
+BA.US,D,20181213,000000,319.08,319.42,314.99,316.25,2313305,0
+BA.US,D,20181214,000000,313.31,314.73,306.62,309.71,3394700,0
+BA.US,D,20181217,000000,307.92,317.95,305.52,307.17,5113367,0
+BA.US,D,20181218,000000,316.24,322.68,314.03,318.75,6052780,0
+BA.US,D,20181219,000000,319.99,324.02,307.14,310.48,5013640,0
+BA.US,D,20181220,000000,308.01,312.7,299.28,304.17,5525273,0
+BA.US,D,20181221,000000,300.32,306.04,295.39,295.91,7864743,0
+BA.US,D,20181224,000000,292.12,294.41,285.82,285.82,3535563,0
+BA.US,D,20181226,000000,290.13,305.18,284.17,305.03,4984754,0
+BA.US,D,20181227,000000,300.27,308.15,293.67,308.15,4467807,0
+BA.US,D,20181228,000000,310.67,312.41,306.21,307.4,3833889,0
+BA.US,D,20181231,000000,311.41,314.47,309.71,313.36,3661522,0
+BA.US,D,20190102,000000,307.23,314.77,304.82,314.64,3388287,0
+BA.US,D,20190103,000000,310.43,310.67,300.63,302.08,5872084,0
+BA.US,D,20190104,000000,307.71,319.12,307.12,317.81,4578595,0
+BA.US,D,20190107,000000,321.15,321.32,314.18,318.8,4147904,0
+BA.US,D,20190108,000000,324.65,331.58,323.21,330.87,4874706,0
+BA.US,D,20190109,000000,333.24,337.34,331.2,334.08,4336850,0
+BA.US,D,20190110,000000,336.69,343.45,333.28,342.6,5514493,0
+BA.US,D,20190111,000000,338.67,344.3,338.23,342.89,3251042,0
+BA.US,D,20190114,000000,338.34,342.8,337.17,340.42,2548639,0
+BA.US,D,20190115,000000,342.03,343.3,338.12,342.24,3026739,0
+BA.US,D,20190116,000000,342.49,344.94,341.6,342.07,2810788,0
+BA.US,D,20190117,000000,340.79,353.52,340.77,348.9,4394995,0
+BA.US,D,20190118,000000,354.38,356.91,351.07,354.38,4380730,0
+BA.US,D,20190122,000000,352.57,353.86,344.18,347.75,4463102,0
+BA.US,D,20190123,000000,351.65,351.94,343.64,348.44,3010236,0
+BA.US,D,20190124,000000,348.74,352.88,346.79,348.11,2883149,0
+BA.US,D,20190125,000000,352.2,356.53,350.11,353.87,3283537,0
+BA.US,D,20190128,000000,350.43,352.87,347.36,352.67,3220200,0
+BA.US,D,20190129,000000,352.77,357.35,352.13,354.56,3296121,0
+BA.US,D,20190130,000000,376.41,380.85,369.7,376.73,13076108,0
+BA.US,D,20190131,000000,376.18,377.96,371.25,374.69,7079202,0
+BA.US,D,20190201,000000,375.17,381.65,373.82,376.44,5789937,0
+BA.US,D,20190204,000000,377.94,385.81,377.12,385.74,4380788,0
+BA.US,D,20190205,000000,389.39,399.1,388.22,398.54,7441398,0
+BA.US,D,20190206,000000,399.85,402.14,394.16,399.45,5512340,0
+BA.US,D,20190207,000000,398.36,400.72,392.85,395.67,5336631,0
+BA.US,D,20190208,000000,390.62,395.46,388.46,395.41,4680776,0
+BA.US,D,20190211,000000,398.52,400.21,393.24,394.47,3120143,0
+BA.US,D,20190212,000000,397.45,401.57,395.87,401.08,3341732,0
+BA.US,D,20190213,000000,402.84,403.04,398.11,400.94,3152667,0
+BA.US,D,20190214,000000,399.33,402.54,398.23,400.2,2789717,0
+BA.US,D,20190215,000000,402.8,408.25,401.78,408.17,4113866,0
+BA.US,D,20190219,000000,405.75,408.14,404.82,406.5,3124779,0
+BA.US,D,20190220,000000,407.35,411.94,407.32,411.66,4085976,0
+BA.US,D,20190221,000000,411.69,412.5,405.92,407.78,2949685,0
+BA.US,D,20190222,000000,409.86,414.51,409.3,414.1,3207559,0
+BA.US,D,20190225,000000,417.46,419.83,416.51,416.86,3354766,0
+BA.US,D,20190226,000000,416,418.93,414.3,416.76,2563842,0
+BA.US,D,20190227,000000,417.15,426.08,417.13,425.23,4714467,0
+BA.US,D,20190228,000000,428.41,431.06,426.83,429.63,5184804,0
+BA.US,D,20190301,000000,435.55,435.55,429.86,430.29,5247300,0
+BA.US,D,20190304,000000,432.81,434.07,416.62,422.54,6114512,0
+BA.US,D,20190305,000000,420.93,423.68,418.59,420.03,2912615,0
+BA.US,D,20190306,000000,419.61,421.87,412.17,414.5,4259326,0
+BA.US,D,20190307,000000,413.43,417.67,406.68,412.64,5011180,0
+BA.US,D,20190308,000000,406.98,413.49,405.75,412.63,3886129,0
+BA.US,D,20190311,000000,362.56,393.22,356.98,390.63,35576963,0
+BA.US,D,20190312,000000,375.67,380.85,359.37,366.6,37809760,0
+BA.US,D,20190313,000000,369.55,372.81,354.8,368.29,33447052,0
+BA.US,D,20190314,000000,366.19,371.46,363.37,364.53,13838770,0
+BA.US,D,20190315,000000,362.19,376.66,357.85,370.1,27339198,0
+BA.US,D,20190318,000000,361.31,364.31,358.59,363.55,13434433,0
+BA.US,D,20190319,000000,362.43,369.88,362.31,364.66,10092928,0
+BA.US,D,20190320,000000,365.9,371.87,364.91,367.33,8947537,0
+BA.US,D,20190321,000000,365.27,368.15,363.5,363.96,7118002,0
+BA.US,D,20190322,000000,360.14,361.17,353.04,353.68,10387658,0
+BA.US,D,20190325,000000,356.43,362.5,354.37,361.77,8130373,0
+BA.US,D,20190326,000000,366.77,366.79,358.98,361.69,6635422,0
+BA.US,D,20190327,000000,363.16,367.82,356.98,365.44,9830623,0
+BA.US,D,20190328,000000,367.76,367.82,363.6,365.66,5039586,0
+BA.US,D,20190329,000000,367.68,373.21,365.94,372.47,7879593,0
+BA.US,D,20190401,000000,376.75,383.68,374.11,382.36,7921590,0
+BA.US,D,20190402,000000,379.39,385.57,379.39,381.57,6554826,0
+BA.US,D,20190403,000000,380.54,382.36,375.06,375.71,7526960,0
+BA.US,D,20190404,000000,376.93,387.75,376.06,386.57,9613657,0
+BA.US,D,20190405,000000,388.73,389.31,381.77,382.74,7021914,0
+BA.US,D,20190408,000000,367.37,370.89,363.13,365.74,14830589,0
+BA.US,D,20190409,000000,361.6,363.51,359.12,360.39,8171805,0
+BA.US,D,20190410,000000,359.75,360.14,354.4,356.37,8484028,0
+BA.US,D,20190411,000000,356.06,362.38,355.66,361.47,6756911,0
+BA.US,D,20190412,000000,366.94,371.03,363.27,370.73,7510880,0
+BA.US,D,20190415,000000,367.86,369.03,364.91,366.65,3913915,0
+BA.US,D,20190416,000000,367.67,375.62,366.22,372.76,7254043,0
+BA.US,D,20190417,000000,375.09,375.18,368.63,368.67,4530730,0
+BA.US,D,20190418,000000,368.67,373.2,368.67,371.15,4816110,0
+BA.US,D,20190422,000000,366.88,370.06,366.1,366.36,4247311,0
+BA.US,D,20190423,000000,366.73,368.02,363.88,365.25,5012121,0
+BA.US,D,20190424,000000,369.02,372.21,364.89,366.65,10091938,0
+BA.US,D,20190425,000000,367.2,375.77,364.02,373.82,6773936,0
+BA.US,D,20190426,000000,374.88,374.99,369.26,371.86,4361971,0
+BA.US,D,20190429,000000,369.6,376.26,367.91,370.16,5588428,0
+BA.US,D,20190430,000000,370.6,372.2,366.24,368.84,3822500,0
+BA.US,D,20190501,000000,369.64,372.25,367.54,367.95,2832022,0
+BA.US,D,20190502,000000,366.69,368.8,364.49,366.99,2497357,0
+BA.US,D,20190503,000000,367.26,369.03,365.45,367.62,3024813,0
+BA.US,D,20190506,000000,359.25,363.75,357.06,362.87,4861675,0
+BA.US,D,20190507,000000,357.73,359.08,346.7,348.84,9974339,0
+BA.US,D,20190508,000000,349.37,353.04,345.05,351.31,6174884,0
+BA.US,D,20190509,000000,348.43,349.3,341.27,347.81,6185505,0
+BA.US,D,20190510,000000,345.59,349.2,341.35,348.35,4657153,0
+BA.US,D,20190513,000000,338.37,340.45,330.99,331.35,7898745,0
+BA.US,D,20190514,000000,333.84,339.93,331.21,336.93,4833992,0
+BA.US,D,20190515,000000,333.74,342.57,331.62,339.47,4897335,0
+BA.US,D,20190516,000000,342.41,350.14,339.65,347.5,6146153,0
+BA.US,D,20190517,000000,345.23,353.57,344.9,348.69,5378901,0
+BA.US,D,20190520,000000,346.71,349.59,344.27,346.5,3278353,0
+BA.US,D,20190521,000000,351.64,354.33,348.55,352.35,4095638,0
+BA.US,D,20190522,000000,350.85,351.19,345.47,346.49,3911205,0
+BA.US,D,20190523,000000,339.75,345.21,335.07,344.29,5401755,0
+BA.US,D,20190524,000000,348.67,354.95,346.71,348.57,5485404,0
+BA.US,D,20190528,000000,348.95,352.9,348.55,348.55,3567933,0
+BA.US,D,20190529,000000,346.3,346.5,339.88,342.57,4236119,0
+BA.US,D,20190530,000000,343.75,345.64,341.73,343.64,2223552,0
+BA.US,D,20190531,000000,339.68,339.68,335.28,335.52,3276091,0
+BA.US,D,20190603,000000,332.17,333.06,324.77,332.84,5241527,0
+BA.US,D,20190604,000000,336.46,340.24,334.05,338.48,3657574,0
+BA.US,D,20190605,000000,340.05,346.95,326.56,342.52,3246288,0
+BA.US,D,20190606,000000,341.98,345.37,339.41,344.38,2629163,0
+BA.US,D,20190607,000000,346.01,348.94,346.01,347.39,2515571,0
+BA.US,D,20190610,000000,349.65,351.02,347.24,347.49,2607320,0
+BA.US,D,20190611,000000,349.08,349.13,341.93,343.1,2751819,0
+BA.US,D,20190612,000000,342.77,343.04,336.68,340.83,2788065,0
+BA.US,D,20190613,000000,341.05,342.83,337.96,342.63,2668916,0
+BA.US,D,20190614,000000,341.8,342.94,339.71,340.96,2299395,0
+BA.US,D,20190617,000000,342.4,349.7,340.85,348.57,3814476,0
+BA.US,D,20190618,000000,351.23,367.96,351.22,367.29,9366255,0
+BA.US,D,20190619,000000,368.71,372.54,361.78,361.99,5819809,0
+BA.US,D,20190620,000000,366.22,369.08,362.38,368.19,3863411,0
+BA.US,D,20190621,000000,367.71,369.4,365.09,365.21,5013111,0
+BA.US,D,20190624,000000,366.29,368.8,365.47,367.32,2365440,0
+BA.US,D,20190625,000000,368.06,368.56,361.46,362.73,3059993,0
+BA.US,D,20190626,000000,364.4,372.22,363.4,368.25,4624518,0
+BA.US,D,20190627,000000,360.99,363.33,355.89,357.53,9143123,0
+BA.US,D,20190628,000000,357.43,359.69,355.12,357.52,4823165,0
+BA.US,D,20190701,000000,358.37,358.72,347.02,350.1,6525991,0
+BA.US,D,20190702,000000,349.28,350.43,346.4,347.84,3845939,0
+BA.US,D,20190703,000000,348.18,348.52,345.97,348.15,2204244,0
+BA.US,D,20190705,000000,347.68,350.88,345.17,349.51,3266437,0
+BA.US,D,20190708,000000,344.15,346.67,343.17,344.86,3321581,0
+BA.US,D,20190709,000000,342.82,347.53,341.7,346.8,4915903,0
+BA.US,D,20190710,000000,348.17,350.16,344.99,346.01,3000267,0
+BA.US,D,20190711,000000,346.33,352.85,344.44,352.59,5151118,0
+BA.US,D,20190712,000000,353.58,358.93,351.75,358.82,3658078,0
+BA.US,D,20190715,000000,354.07,356.37,352.61,355.16,4902086,0
+BA.US,D,20190716,000000,354.81,358.84,354.75,356.27,3014198,0
+BA.US,D,20190717,000000,356.27,363.15,355.54,362.92,4082828,0
+BA.US,D,20190718,000000,361.04,361.88,353.33,354.67,4699049,0
+BA.US,D,20190719,000000,364.06,371.65,361.93,370.62,9676589,0
+BA.US,D,20190722,000000,370.22,375.65,365.26,366.76,4344803,0
+BA.US,D,20190723,000000,366.41,369.71,364.07,366.41,3415801,0
+BA.US,D,20190724,000000,363.68,364.73,353.61,354.98,7583168,0
+BA.US,D,20190725,000000,349.83,351.31,339.54,341.89,9839208,0
+BA.US,D,20190726,000000,340.03,342.21,335.89,338.85,4521745,0
+BA.US,D,20190729,000000,338.84,339.91,333.06,334.14,4191339,0
+BA.US,D,20190730,000000,333.78,341.29,330.55,341.26,4610221,0
+BA.US,D,20190731,000000,342.27,345.02,334.97,335.1,5314559,0
+BA.US,D,20190801,000000,335.8,338.15,327.06,328.33,6582702,0
+BA.US,D,20190802,000000,328.59,334.46,326.39,333.51,4760303,0
+BA.US,D,20190805,000000,326.53,327.42,321.12,325.16,5982819,0
+BA.US,D,20190806,000000,328.03,329.71,323.27,326.52,3719618,0
+BA.US,D,20190807,000000,322.74,327.7,318.77,325.46,4263676,0
+BA.US,D,20190808,000000,327.42,332.49,325.02,332.41,3716448,0
+BA.US,D,20190809,000000,330.16,335.12,329.27,333.61,3139633,0
+BA.US,D,20190812,000000,329.78,332.08,327.49,328.98,2627299,0
+BA.US,D,20190813,000000,327.94,333.46,326.64,328.96,3767055,0
+BA.US,D,20190814,000000,324.51,325.68,316.67,316.68,5170854,0
+BA.US,D,20190815,000000,318.44,324.23,315.81,324.16,4777640,0
+BA.US,D,20190816,000000,326.36,327.28,322.66,326.59,3912327,0
+BA.US,D,20190819,000000,330.27,331.98,327.52,329.88,2363270,0
+BA.US,D,20190820,000000,328.59,329.6,325.04,327.87,2063549,0
+BA.US,D,20190821,000000,331.56,338.58,329.31,336.01,3305110,0
+BA.US,D,20190822,000000,338.43,352.27,337.02,350.27,8423619,0
+BA.US,D,20190823,000000,350.87,365.37,350.21,351.85,11664213,0
+BA.US,D,20190826,000000,360.77,363.04,352.71,354.84,4720660,0
+BA.US,D,20190827,000000,355.22,357.09,349.48,350.58,3786412,0
+BA.US,D,20190828,000000,349.18,355.98,347.08,355.76,2437816,0
+BA.US,D,20190829,000000,359.59,361.76,355.96,358.5,2750486,0
+BA.US,D,20190830,000000,360.11,362.09,358.16,359.83,3185158,0
+BA.US,D,20190903,000000,349.97,351.16,346.51,350.28,4324410,0
+BA.US,D,20190904,000000,353.5,353.84,350.29,352.36,2785367,0
+BA.US,D,20190905,000000,355.93,360.45,354.93,356.08,3689227,0
+BA.US,D,20190906,000000,357.38,360.64,354.92,358.76,3058362,0
+BA.US,D,20190909,000000,353.8,356.71,350.58,354.58,4232796,0
+BA.US,D,20190910,000000,354.8,365.17,354.35,365.17,4601052,0
+BA.US,D,20190911,000000,364.43,379.01,363.7,378.46,8536871,0
+BA.US,D,20190912,000000,379.22,379.51,369.93,371.24,4548490,0
+BA.US,D,20190913,000000,372.98,377.29,372.64,375.32,3671873,0
+BA.US,D,20190916,000000,373.72,377.17,370.61,374.42,3091611,0
+BA.US,D,20190917,000000,373.98,380.8,373.38,379.71,3338076,0
+BA.US,D,20190918,000000,378.77,382.22,375.36,381.89,4291565,0
+BA.US,D,20190919,000000,381.62,383.98,378.43,379.94,3062448,0
+BA.US,D,20190920,000000,379.62,380.23,373.5,374.95,6934122,0
+BA.US,D,20190923,000000,372.21,375.65,370.04,372.62,3098109,0
+BA.US,D,20190924,000000,375.1,377.42,370.92,377.19,3637011,0
+BA.US,D,20190925,000000,380.41,386.43,378.62,381.68,4838993,0
+BA.US,D,20190926,000000,382.47,383.69,378.85,382.37,2565355,0
+BA.US,D,20190927,000000,383.65,385.13,376.85,378.38,2764482,0
+BA.US,D,20190930,000000,378.52,379.28,372.29,376.02,3249828,0
+BA.US,D,20191001,000000,377.24,378.37,370.25,370.56,2988227,0
+BA.US,D,20191002,000000,367.5,368.63,359.51,363.06,3780661,0
+BA.US,D,20191003,000000,361.93,367.89,358.98,367.72,2751746,0
+BA.US,D,20191004,000000,367.89,371.73,367.37,371.3,2037080,0
+BA.US,D,20191007,000000,369.68,373.73,368.7,372.14,1976310,0
+BA.US,D,20191008,000000,366.71,372.93,364.33,369.72,4099598,0
+BA.US,D,20191009,000000,371.71,373.44,369.13,370.58,2827844,0
+BA.US,D,20191010,000000,369.33,370.16,366,366.66,2793330,0
+BA.US,D,20191011,000000,368.64,372.53,365.75,370.54,4020475,0
+BA.US,D,20191014,000000,369.87,374.27,368.32,368.82,2164245,0
+BA.US,D,20191015,000000,368.44,369.15,366.19,366.62,2895284,0
+BA.US,D,20191016,000000,365.89,373,364.92,368.07,3726816,0
+BA.US,D,20191017,000000,368.06,369.43,364.74,364.74,2431126,0
+BA.US,D,20191018,000000,364.68,365.03,339.98,339.98,13728992,0
+BA.US,D,20191021,000000,329.09,330.33,320.6,327.18,15722342,0
+BA.US,D,20191022,000000,332.14,337.48,330.54,333.06,8066533,0
+BA.US,D,20191023,000000,340.96,346.7,332.56,336.52,11123464,0
+BA.US,D,20191024,000000,337.7,341.7,333.82,340.52,5478161,0
+BA.US,D,20191025,000000,338.91,339.35,334.94,335.85,4106043,0
+BA.US,D,20191028,000000,337.5,340.94,335.52,336.9,3272751,0
+BA.US,D,20191029,000000,336.21,345.63,335.26,344.85,6185948,0
+BA.US,D,20191030,000000,342.57,345.9,339.25,342.02,4044895,0
+BA.US,D,20191031,000000,340.92,342.02,335.48,335.93,3914226,0
+BA.US,D,20191101,000000,336.61,341.15,335.53,341.15,3580058,0
+BA.US,D,20191104,000000,342.4,347.34,342.01,346.99,3746858,0
+BA.US,D,20191105,000000,351.07,357.38,349.06,354.1,5533660,0
+BA.US,D,20191106,000000,354.66,355.2,349,350.05,3860816,0
+BA.US,D,20191107,000000,354.01,357.27,352.95,355.2,2851408,0
+BA.US,D,20191108,000000,354.29,354.89,348.48,348.92,3239770,0
+BA.US,D,20191111,000000,346.98,367.56,343.52,364.79,11556730,0
+BA.US,D,20191112,000000,364.32,364.94,357.88,360.73,5807857,0
+BA.US,D,20191113,000000,359.73,364.45,358.98,360.36,3500449,0
+BA.US,D,20191114,000000,360.95,366.3,359.34,365.27,5375273,0
+BA.US,D,20191115,000000,367.81,371.27,367.12,369.48,5529488,0
+BA.US,D,20191118,000000,369.47,373.38,365.72,367.27,3847692,0
+BA.US,D,20191119,000000,371.3,372.61,359.47,364.83,6714486,0
+BA.US,D,20191120,000000,363.84,368.8,363.59,368.72,3797686,0
+BA.US,D,20191121,000000,367.56,368.57,364.09,364.27,2719844,0
+BA.US,D,20191122,000000,366.09,371.34,364.44,369.14,3939019,0
+BA.US,D,20191125,000000,370.32,372.09,367.02,370.92,3344599,0
+BA.US,D,20191126,000000,371.45,372.55,369.16,371.3,2883759,0
+BA.US,D,20191127,000000,367.77,369.63,364.64,365.82,4167329,0
+BA.US,D,20191129,000000,365.33,366.12,364.01,364.01,1399225,0
+BA.US,D,20191202,000000,364.91,365.21,353.06,353.08,4833231,0
+BA.US,D,20191203,000000,350.01,353.46,345.55,350,4796631,0
+BA.US,D,20191204,000000,352.6,353.19,346.76,346.78,3034272,0
+BA.US,D,20191205,000000,348.15,348.35,343.55,343.64,4721762,0
+BA.US,D,20191206,000000,345.83,352.3,345.06,352,2873589,0
+BA.US,D,20191209,000000,350.58,351.51,347.5,349.13,2910867,0
+BA.US,D,20191210,000000,348.08,349.32,345.39,345.84,2940601,0
+BA.US,D,20191211,000000,340.08,347.96,336.5,347.93,7419465,0
+BA.US,D,20191212,000000,346.19,348.99,338.98,344.24,6016996,0
+BA.US,D,20191213,000000,344.25,347.24,339.08,339.65,4557519,0
+BA.US,D,20191216,000000,326.59,334.24,324.5,325.07,16623940,0
+BA.US,D,20191217,000000,320.16,328.99,318.71,325.07,13614352,0
+BA.US,D,20191218,000000,326.78,333.27,326.2,328.72,7074203,0
+BA.US,D,20191219,000000,330.93,332.83,329.02,331.53,5529749,0
+BA.US,D,20191220,000000,332.64,333.52,326.06,326.06,9550023,0
+BA.US,D,20191223,000000,334.76,338.58,332.22,335.55,9596327,0
+BA.US,D,20191224,000000,337.5,337.74,330.65,331.03,4144564,0
+BA.US,D,20191226,000000,330.73,331.39,327.35,327.97,4628598,0
+BA.US,D,20191227,000000,328.25,331.68,327.22,328.19,4152701,0
+BA.US,D,20191230,000000,328.55,328.67,323.79,324.47,4554944,0
+BA.US,D,20191231,000000,323.49,324.64,321.41,323.83,4994768,0
+BA.US,D,20200102,000000,326.61,331.38,325.76,331.35,4575282,0
+BA.US,D,20200103,000000,328.67,332.91,328.35,330.79,3901449,0
+BA.US,D,20200106,000000,327.35,332.88,325.94,331.77,5389851,0
+BA.US,D,20200107,000000,332.28,342.15,328.75,335.29,10001431,0
+BA.US,D,20200108,000000,330.43,332.05,327.65,329.41,8295313,0
+BA.US,D,20200109,000000,332.97,339.71,330.09,334.35,8232398,0
+BA.US,D,20200110,000000,333.58,335.7,327.51,327.97,7212784,0
+BA.US,D,20200113,000000,330.43,332.12,328.13,328.27,5688993,0
+BA.US,D,20200114,000000,328.8,333.37,326.34,330.38,6993380,0
+BA.US,D,20200115,000000,330.38,331.14,327.74,327.85,4605572,0
+BA.US,D,20200116,000000,329.09,330.9,327.36,330.04,4048021,0
+BA.US,D,20200117,000000,330.42,330.53,321.09,322.23,11127530,0
+BA.US,D,20200121,000000,320.69,324.67,303.94,311.52,19432925,0
+BA.US,D,20200122,000000,307.99,310.99,300.93,307.17,18904407,0
+BA.US,D,20200123,000000,306.68,316.29,305.88,315.91,9759801,0
+BA.US,D,20200124,000000,320.1,324.27,310.66,321.14,17904097,0
+BA.US,D,20200127,000000,314.34,319.36,312.72,314.73,7512579,0
+BA.US,D,20200128,000000,316.17,317.47,312.14,314.69,5534891,0
+BA.US,D,20200129,000000,322.43,325.24,317.25,320.12,12532547,0
+BA.US,D,20200130,000000,318.6,323.43,315.76,321.39,6057806,0
+BA.US,D,20200131,000000,319.85,320.03,315.12,316.39,5029354,0
+BA.US,D,20200203,000000,316.86,318.84,313.02,314.13,4876509,0
+BA.US,D,20200204,000000,316.4,317.59,313.17,316.06,3802255,0
+BA.US,D,20200205,000000,318.6,327.73,317.34,327.6,6107908,0
+BA.US,D,20200206,000000,328.95,341.41,323.73,339.41,12921884,0
+BA.US,D,20200207,000000,338.36,338.72,333.7,334.76,5369554,0
+BA.US,D,20200210,000000,335.23,343.89,334.33,342.63,5911370,0
+BA.US,D,20200211,000000,345.58,346.02,340.08,342.38,5343120,0
+BA.US,D,20200212,000000,344.37,347.88,343.8,345.39,4447817,0
+BA.US,D,20200213,000000,344.32,347.89,342.63,342.82,3783073,0
+BA.US,D,20200214,000000,342.3,344.5,338,340.49,4199751,0
+BA.US,D,20200218,000000,338.77,339.99,336.1,338.88,2908141,0
+BA.US,D,20200219,000000,338.12,341.474,335.861,338.3,4935730,0
+BA.US,D,20200220,000000,338.29,341.24,335.39,336.28,2807518,0
+BA.US,D,20200221,000000,334.05,334.66,330.23,330.38,3709888,0
+BA.US,D,20200224,000000,320,321.74,316.33,317.9,6073231,0
+BA.US,D,20200225,000000,318.26,320.64,303.63,304.14,8052504,0
+BA.US,D,20200226,000000,307,315.22,304.06,305.59,6996558,0
+BA.US,D,20200227,000000,300.37,301,284.29,287.76,10982361,0
+BA.US,D,20200228,000000,278.07,282.86,269.6,275.11,15375143,0
+BA.US,D,20200302,000000,279.77,291.71,274.29,289.27,11012274,0
+BA.US,D,20200303,000000,292,297.44,278.08,280.62,7499341,0
+BA.US,D,20200304,000000,284.55,285.91,277.01,283.12,6986113,0
+BA.US,D,20200305,000000,275.79,276.31,259.65,260.37,14669061,0
+BA.US,D,20200306,000000,253.7,264.29,249.8,262.33,12861825,0
+BA.US,D,20200309,000000,238.0035,241.48,224.37,227.17,11585504,0
+BA.US,D,20200310,000000,237,237.83,215,231.01,13059626,0
+BA.US,D,20200311,000000,222.99,226.99,187,189.08,28571908,0
+BA.US,D,20200312,000000,160.53,189.85,154.813,154.84,31734390,0
+BA.US,D,20200313,000000,174.97,178.28,161.3755,170.2,21168466,0
+BA.US,D,20200316,000000,149.42,151,128.76,129.61,26844387,0
+BA.US,D,20200317,000000,132.51,134.96,101.25,124.14,54492215,0
+BA.US,D,20200318,000000,99.86,107.85,89,101.89,61943227,0
+BA.US,D,20200319,000000,98.8,103.57,90.35,97.71,40210594,0
+BA.US,D,20200320,000000,99.85,107,94.28,95.01,41370710,0
+BA.US,D,20200323,000000,98.75,114.49,93.56,105.62,46140126,0
+BA.US,D,20200324,000000,123.68,127.96,116.13,127.68,43683120,0
+BA.US,D,20200325,000000,154.9,174.77,141,158.73,77825961,0
+BA.US,D,20200326,000000,172.29,186.48,167.18,180.55,63504048,0
+BA.US,D,20200327,000000,172,172.92,155.5401,162,47880171,0
+BA.US,D,20200330,000000,153.81,153.81,140.68,152.28,51052463,0
+BA.US,D,20200331,000000,155,160.64,149,149.14,29954045,0
+BA.US,D,20200401,000000,138.91,144.38,130,130.7,41899748,0
+BA.US,D,20200402,000000,128.51,136.68,120.0204,123.27,42372383,0
+BA.US,D,20200403,000000,125,131.29,122.5,124.52,37347390,0
+BA.US,D,20200406,000000,133.7,149.69,129.21,148.77,51085488,0
+BA.US,D,20200407,000000,162,164.8,140.26,141.58,56699067,0
+BA.US,D,20200408,000000,147.51,154,144.55,146.87,41350990,0
+BA.US,D,20200409,000000,154.71,157.98,150.09,151.84,38049546,0
+BA.US,D,20200413,000000,155.5,156,146.26,147.33,26034099,0
+BA.US,D,20200414,000000,150.51,152.4,140,141,33970450,0
+BA.US,D,20200415,000000,139,148.6873,132.9,145.98,39297633,0
+BA.US,D,20200416,000000,141.46,143.24,134,134.24,41364808,0
+BA.US,D,20200417,000000,149.41,154,145,154,52389410,0
+BA.US,D,20200420,000000,147.21,151.6299,142.5,143.61,34983828,0
+BA.US,D,20200421,000000,139.01,141.8962,135.45,136.33,27043786,0
+BA.US,D,20200422,000000,140.42,140.8199,134.5202,134.97,22842631,0
+BA.US,D,20200423,000000,136.5,142.38,136.05,137.74,25936404,0
+BA.US,D,20200424,000000,137,137.57,128.33,128.98,35947671,0
+BA.US,D,20200427,000000,129.97,131.2,123.83,128.68,34562987,0
+BA.US,D,20200428,000000,133.88,137.2,127.74,131.3,37806915,0
+BA.US,D,20200429,000000,138.08,147.18,135.25,139,60454407,0
+BA.US,D,20200430,000000,137.67,144.65,132.31,141.02,37876637,0
+BA.US,D,20200501,000000,143.23,143.71,132.84,133.37,36613106,0
+BA.US,D,20200504,000000,127.115,131.5,124.35,131.46,30708927,0
+BA.US,D,20200505,000000,132.88,133.8,125,125.4,30620971,0
+BA.US,D,20200506,000000,125.8,126.8591,121.37,121.86,29627737,0
+BA.US,D,20200507,000000,122.81,130.71,122.36,128.65,29525038,0
+BA.US,D,20200508,000000,132.57,135.55,131.56,133.44,22739737,0
+BA.US,D,20200511,000000,130.92,131,127.95,128.91,20055447,0
+BA.US,D,20200512,000000,129.72,133.12,125.1989,125.22,22578972,0
+BA.US,D,20200513,000000,125,125.07,119.33,121.5,26001998,0
+BA.US,D,20200514,000000,118.98,122.61,113.89,122.52,37499202,0
+BA.US,D,20200515,000000,118.33,121.8899,117.78,120,26756829,0
+BA.US,D,20200518,000000,126.18,136.2,125.7998,135.44,43891480,0
+BA.US,D,20200519,000000,137,137.04,130.28,130.44,32373043,0
+BA.US,D,20200520,000000,133.27,135.45,131.3101,133.32,21835491,0
+BA.US,D,20200521,000000,137,144.239,136.1508,139,48263858,0
+BA.US,D,20200522,000000,141.01,141.08,135.7766,137.53,21098833,0
+BA.US,D,20200526,000000,145.21,145.91,142.61,144.73,30338250,0
+BA.US,D,20200527,000000,149.14,149.65,141.24,149.52,32799949,0
+BA.US,D,20200528,000000,156.1,156.7,149.05,149.82,34849875,0
+BA.US,D,20200529,000000,145.3,152,142.94,145.85,33905079,0
+BA.US,D,20200601,000000,145.45,153.55,144.55,151.39,27238997,0
+BA.US,D,20200602,000000,154,155.85,151.8101,153.31,24780510,0
+BA.US,D,20200603,000000,157.1,173.78,155.49,173.16,66486427,0
+BA.US,D,20200604,000000,181.28,188.6,177.4,184.3,67155584,0
+BA.US,D,20200605,000000,205,218.79,197.36,205.43,99846047,0
+BA.US,D,20200608,000000,222.94,234.2,218.93,230.5,80902750,0
+BA.US,D,20200609,000000,222.14,227,213.08,216.74,66688656,0
+BA.US,D,20200610,000000,211.17,213.03,197.4,203.41,90384851,0
+BA.US,D,20200611,000000,179.35,192.18,166.01,170,103212832,0
+BA.US,D,20200612,000000,187.15,191.3,176.26,189.51,89550055,0
+BA.US,D,20200615,000000,177.18,193.23,175.89,190.94,78612901,0
+BA.US,D,20200616,000000,207.15,208.3,192.6,197.77,76496872,0
+BA.US,D,20200617,000000,194.52,196.43,191.25,192.54,53085360,0
+BA.US,D,20200618,000000,188.24,198.0345,187.2,192.29,60849850,0
+BA.US,D,20200619,000000,197.9,197.96,184.571,187.02,67262082,0
+BA.US,D,20200622,000000,184.56,188.7,181.9,188.52,53901493,0
+BA.US,D,20200623,000000,189.3,190.12,183.55,187.88,50281299,0
+BA.US,D,20200624,000000,183.61,185.2,176.07,176.69,56534827,0
+BA.US,D,20200625,000000,169.87,177.5,169.59,174.88,57335719,0
+BA.US,D,20200626,000000,173.42,173.85,167.6,170.01,50644426,0
+BA.US,D,20200629,000000,181,194.5,176.27,194.49,78499941,0
+BA.US,D,20200630,000000,188.02,188.49,180.38,183.3,65493075,0
+BA.US,D,20200701,000000,185.88,190.61,180.04,180.32,49036747,0
+BA.US,D,20200702,000000,185.58,187.79,180.43,180.81,41792299,0
+BA.US,D,20200706,000000,184.52,189.36,181.6,187.91,49471670,0
+BA.US,D,20200707,000000,185.07,185.07,178.65,178.88,37105275,0
+BA.US,D,20200708,000000,179.05,181.58,175.51,180.08,38116202,0
+BA.US,D,20200709,000000,179.67,180.75,172.81,173.28,33514458,0
+BA.US,D,20200710,000000,171.7,179.3251,169.75,178.44,40955570,0
+BA.US,D,20200713,000000,180.2,183.25,174.3601,175.65,43364676,0
+BA.US,D,20200714,000000,177,181.3,173.41,179.96,39256206,0
+BA.US,D,20200715,000000,185.54,189.53,181.25,187.94,48044830,0
+BA.US,D,20200716,000000,184.32,184.59,177.3385,178.7,35050015,0
+BA.US,D,20200717,000000,178.41,181.1,175.55,175.66,26214977,0
+BA.US,D,20200720,000000,175.13,176.57,171.62,174.42,25294295,0
+BA.US,D,20200721,000000,178.43,182.65,176.75,178.63,40774510,0
+BA.US,D,20200722,000000,176.43,182.95,175.39,179.79,29790308,0
+BA.US,D,20200723,000000,178,182.5,175.42,176.45,29587221,0
+BA.US,D,20200724,000000,175.68,181.0999,173.6,173.76,28548036,0
+BA.US,D,20200727,000000,173.19,174.14,169,170.21,30243773,0
+BA.US,D,20200728,000000,168.5,173.74,168.23,170.84,25349138,0
+BA.US,D,20200729,000000,172.9,173.01,162.25,166.01,51709634,0
+BA.US,D,20200730,000000,162.88,164.5499,160.64,161.95,29140019,0
+BA.US,D,20200731,000000,161.55,163.4,156.26,158,30286699,0
+BA.US,D,20200803,000000,156.51,163.58,153.41,162.27,38520485,0
+BA.US,D,20200804,000000,164.63,167.4,163.01,165.07,30853453,0
+BA.US,D,20200805,000000,167.6,174.98,166.4,174.28,46550968,0
+BA.US,D,20200806,000000,172.8,175.57,170.6,172.2,32921629,0
+BA.US,D,20200807,000000,171.5,171.8599,168.7,170.02,19317971,0
+BA.US,D,20200810,000000,171.36,179.79,171.33,179.41,35857657,0
+BA.US,D,20200811,000000,184.51,189.97,179.53,180.13,61036613,0
+BA.US,D,20200812,000000,184.01,184.149,173.19,175.44,40702391,0
+BA.US,D,20200813,000000,173.62,179.47,172.4301,174.73,22958755,0
+BA.US,D,20200814,000000,173.09,179.47,172.35,178.08,32414091,0
+BA.US,D,20200817,000000,178.24,178.29,171.4085,172.01,23352125,0
+BA.US,D,20200818,000000,172.01,173.238,169.01,170.23,21488490,0
+BA.US,D,20200819,000000,170.44,174.1,169.09,169.27,25601504,0
+BA.US,D,20200820,000000,168.54,170.84,165.86,169.58,23213414,0
+BA.US,D,20200821,000000,168.35,170.0839,167.27,167.5,16945902,0
+BA.US,D,20200824,000000,168.78,178.27,167.93,178.27,39317105,0
+BA.US,D,20200825,000000,180.46,180.63,172.44,174.73,31318540,0
+BA.US,D,20200826,000000,173.8,174.4299,171.35,171.9,16189790,0
+BA.US,D,20200827,000000,174.71,181.31,173.5601,174.2,29548068,0
+BA.US,D,20200828,000000,175.11,177.28,172.57,175.8,20383897,0
+BA.US,D,20200831,000000,174.65,175.2699,171.7,171.82,16264298,0
+BA.US,D,20200901,000000,170.71,175.49,169.25,172.1,18997415,0
+BA.US,D,20200902,000000,172.7398,175,171.45,174.78,16552085,0
+BA.US,D,20200903,000000,175,180.85,168.12,168.77,27799393,0
+BA.US,D,20200904,000000,171.31,172.83,164,171.05,18867266,0
+BA.US,D,20200908,000000,165.8,166.9,160.5,161.08,22622677,0
+BA.US,D,20200909,000000,161.61,163.06,157,160.78,21951401,0
+BA.US,D,20200910,000000,160.96,163.78,157.57,157.69,14532586,0
+BA.US,D,20200911,000000,158,161.3592,156.32,160.23,14722442,0
+BA.US,D,20200914,000000,161.75,165.94,158.9,165.35,17228433,0
+BA.US,D,20200915,000000,166.65,168.84,163.33,163.49,14881701,0
+BA.US,D,20200916,000000,161.95,170.57,160.31,167.46,21886252,0
+BA.US,D,20200917,000000,164.63,168.455,161.05,167.53,19717829,0
+BA.US,D,20200918,000000,165.66,169.72,161.02,161.14,22057120,0
+BA.US,D,20200921,000000,157.83,158.83,154.2,156.35,23125336,0
+BA.US,D,20200922,000000,156.81,160.0678,154.95,156.8,17768918,0
+BA.US,D,20200923,000000,157.33,160.42,150.89,151.18,18247495,0
+BA.US,D,20200924,000000,150.29,150.31,145.02,146.05,27098139,0
+BA.US,D,20200925,000000,146.85,156.3116,146.415,156.03,29123012,0
+BA.US,D,20200928,000000,160.33,168,159.2,166.08,38868155,0
+BA.US,D,20200929,000000,164.77,165.5,162.01,163.6,19920966,0
+BA.US,D,20200930,000000,164.5,170.98,164.11,165.26,38436691,0
+BA.US,D,20201001,000000,170.15,172.76,165.57,167.86,30677082,0
+BA.US,D,20201002,000000,161.86,169.78,161.8,168.08,31773793,0
+BA.US,D,20201005,000000,169.49,172.08,167.51,171.2,19082147,0
+BA.US,D,20201006,000000,173.04,175.56,159.33,159.54,47132549,0
+BA.US,D,20201007,000000,163.71,166.3447,162.38,164.61,26019072,0
+BA.US,D,20201008,000000,166.22,168.09,163.5401,168,20598604,0
+BA.US,D,20201009,000000,169.93,170,166.82,167.33,17405970,0
+BA.US,D,20201012,000000,167.75,169.2,165.95,167.35,12176639,0
+BA.US,D,20201013,000000,165.36,165.5299,162.09,162.14,15182626,0
+BA.US,D,20201014,000000,162.7,165.17,162.49,163.24,10541785,0
+BA.US,D,20201015,000000,161.01,164.54,158.73,164.24,13226822,0
+BA.US,D,20201016,000000,171.22,173.42,167.27,167.35,31780625,0
+BA.US,D,20201019,000000,169.09,170.84,166.11,167.11,16519618,0
+BA.US,D,20201020,000000,168.29,169.29,166.18,167.24,12319920,0
+BA.US,D,20201021,000000,166.44,167.63,163.82,163.86,11450646,0
+BA.US,D,20201022,000000,164.7,169.63,164.095,169.07,14238164,0
+BA.US,D,20201023,000000,169.99,170.26,166.05,167.36,10024180,0
+BA.US,D,20201026,000000,164.95,165.5,159.05,160.83,16151140,0
+BA.US,D,20201027,000000,159.16,160.25,155,155.24,15491864,0
+BA.US,D,20201028,000000,153,153.95,148,148.14,20279768,0
+BA.US,D,20201029,000000,148.03,150.1,146.6,148.29,14554267,0
+BA.US,D,20201030,000000,147.2,149.1699,141.58,144.39,15392753,0
+BA.US,D,20201102,000000,145.75,149.59,143.38,148.6,13854646,0
+BA.US,D,20201103,000000,151.83,154.82,150.64,153.65,12249773,0
+BA.US,D,20201104,000000,153.17,155.4,151.17,151.63,11344718,0
+BA.US,D,20201105,000000,152.48,157.63,152.1009,157.09,12328321,0
+BA.US,D,20201106,000000,156.33,158.47,154.52,157.74,8995560,0
+BA.US,D,20201109,000000,179,184.46,172.16,179.36,49014412,0
+BA.US,D,20201110,000000,182.8,193.95,180.38,188.69,46404277,0
+BA.US,D,20201111,000000,189.89,190,180.41,182.15,29907750,0
+BA.US,D,20201112,000000,178.95,184.59,176.25,176.72,20336210,0
+BA.US,D,20201113,000000,178.9997,187.27,178.71,187.11,19784797,0
+BA.US,D,20201116,000000,194.56,202.94,191.3501,202.4,40562836,0
+BA.US,D,20201117,000000,200.25,211.2,196.05,210.05,38299287,0
+BA.US,D,20201118,000000,223.02,223.02,203,203.3,65990690,0
+BA.US,D,20201119,000000,200.45,209.44,199.9007,205.67,34236071,0
+BA.US,D,20201120,000000,204.59,206.58,199.17,199.62,18230882,0
+BA.US,D,20201123,000000,203.24,214.2099,201.87,211.53,28372397,0
+BA.US,D,20201124,000000,219.43,222.95,215.76,218.49,31131995,0
+BA.US,D,20201125,000000,217.71,221,213.09,217.61,19254143,0
+BA.US,D,20201127,000000,218.25,219.93,216.04,216.5,9970228,0
+BA.US,D,20201130,000000,215.7,217.7799,208.5188,210.71,16501856,0
+BA.US,D,20201201,000000,214.31,218.09,213,213.01,15805155,0
+BA.US,D,20201202,000000,213.01,224.99,210.3,223.85,25912263,0
+BA.US,D,20201203,000000,228.3,242,226.53,237.2,45945139,0
+BA.US,D,20201204,000000,236.36,238.1799,230.25,232.71,29378368,0
+BA.US,D,20201207,000000,238.5,244.08,237.11,238.17,33196115,0
+BA.US,D,20201208,000000,238.7,241.7,234.46,236.57,19632114,0
+BA.US,D,20201209,000000,238.64,240.84,228.28,232.06,19020114,0
+BA.US,D,20201210,000000,228.1,237.01,228.02,234.43,16185032,0
+BA.US,D,20201211,000000,232.82,236.22,228.33,230.33,17311799,0
+BA.US,D,20201214,000000,235,237.63,228.37,228.62,19231239,0
+BA.US,D,20201215,000000,230,232.5,224.36,229.5,19013191,0
+BA.US,D,20201216,000000,229.33,232.37,225.2959,225.87,17858394,0
+BA.US,D,20201217,000000,227.24,228.49,220.53,221.24,17465600,0
+BA.US,D,20201218,000000,222.05,223.464,218.61,219.75,19092763,0
+BA.US,D,20201221,000000,212.34,219.43,211.1,219.31,18726505,0
+BA.US,D,20201222,000000,223.28,223.89,217.7,218.78,13326166,0
+BA.US,D,20201223,000000,219.55,224.4022,219.32,219.69,10869007,0
+BA.US,D,20201224,000000,219.62,219.88,216.05,217.15,6398510,0
+BA.US,D,20201228,000000,218.19,219.2,215.1627,216.09,9090579,0
+BA.US,D,20201229,000000,218.3,221.68,215.4,216.25,14593765,0
+BA.US,D,20201230,000000,216.36,218.554,214.365,216.67,10812617,0
+BA.US,D,20201231,000000,216.24,216.9,212.7,214.06,10487567,0
+BA.US,D,20210104,000000,210,210.2,202.4911,202.72,21225594,0
+BA.US,D,20210105,000000,204.74,213.35,204.6,211.63,19338304,0
+BA.US,D,20210106,000000,210.22,215.61,209.34,211.03,16202157,0
+BA.US,D,20210107,000000,213.39,216.6,211.78,212.71,14474098,0
+BA.US,D,20210108,000000,213.61,214.1,208.155,209.9,14144017,0
+BA.US,D,20210111,000000,203.03,207.7799,201.01,206.79,16789281,0
+BA.US,D,20210112,000000,206.65,209.06,204.81,208.41,12836218,0
+BA.US,D,20210113,000000,207.15,208.79,204.85,207.21,8570469,0
+BA.US,D,20210114,000000,208.79,214.19,208.21,209.91,12446820,0
+BA.US,D,20210115,000000,208.96,209.25,204.2,204.32,11103341,0
+BA.US,D,20210119,000000,206.99,211.52,206.52,210.71,11947219,0
+BA.US,D,20210120,000000,213.24,215.59,211.21,211.45,9727036,0
+BA.US,D,20210121,000000,211.72,211.93,206.34,207.41,11119827,0
+BA.US,D,20210122,000000,205.55,206.6999,204.27,205.84,7514630,0
+BA.US,D,20210125,000000,203.265,203.8,199.3,203.36,14276235,0
+BA.US,D,20210126,000000,205.34,208.35,201.79,202.06,11011763,0
+BA.US,D,20210127,000000,196.9,199.47,191.8504,194.03,20948458,0
+BA.US,D,20210128,000000,198.045,200.42,196,197.23,10403214,0
+BA.US,D,20210129,000000,198.3,201.57,193.1201,194.19,13683736,0
+BA.US,D,20210201,000000,196,197.38,192.86,195.84,9061904,0
+BA.US,D,20210202,000000,198.98,203.03,198.09,200.94,11130617,0
+BA.US,D,20210203,000000,202,208.16,201.2606,207.39,11836856,0
+BA.US,D,20210204,000000,209.87,212.48,208.02,210.64,11869930,0
+BA.US,D,20210205,000000,212.25,213.1988,206.66,207.93,9546076,0
+BA.US,D,20210208,000000,209.55,211.99,208.3,211.95,11182088,0
+BA.US,D,20210209,000000,210.6,216.73,208.9027,215.12,13615661,0
+BA.US,D,20210210,000000,215.65,217.49,211.12,211.92,11510719,0
+BA.US,D,20210211,000000,212.235,213.99,208.5709,210.66,7140235,0
+BA.US,D,20210212,000000,210.36,213.16,209.67,210.98,6010791,0
+BA.US,D,20210216,000000,213.08,217.4,212.3301,217.18,10171133,0
+BA.US,D,20210217,000000,215.52,218.71,212.68,215.52,9295592,0
+BA.US,D,20210218,000000,213.45,214.34,208.08,208.48,9121302,0
+BA.US,D,20210219,000000,209.97,217.64,209.15,217.47,12415284,0
+BA.US,D,20210222,000000,211.89,220.39,210.8,212.88,21413745,0
+BA.US,D,20210223,000000,214.15,214.75,206.6,212.12,15996695,0
+BA.US,D,20210224,000000,212.1,229.61,211.6,229.34,30709277,0
+BA.US,D,20210225,000000,227.8,228.5,214.71,216.45,19283014,0
+BA.US,D,20210226,000000,218.51,220.66,211.29,212.01,12838426,0
+BA.US,D,20210301,000000,219.6,226.98,219.02,224.39,18735442,0
+BA.US,D,20210302,000000,224.79,227.19,222.15,223.14,11114402,0
+BA.US,D,20210303,000000,226.36,235.4,225.04,228.56,30426042,0
+BA.US,D,20210304,000000,232.73,237.1027,218.7,224.71,26645062,0
+BA.US,D,20210305,000000,229.01,229.92,213.8,223.22,20026576,0
+BA.US,D,20210308,000000,226.67,229.89,223.71,224.03,13836761,0
+BA.US,D,20210309,000000,226.81,234.06,222.5801,230.61,21001194,0
+BA.US,D,20210310,000000,233.81,246.8,232.88,245.34,27753366,0
+BA.US,D,20210311,000000,248.77,256.65,246.55,252,30139245,0
+BA.US,D,20210312,000000,253.86,269.72,253.5,269.19,35264331,0
+BA.US,D,20210315,000000,274.15,278.5671,264.33,265.63,34889116,0
+BA.US,D,20210316,000000,263.23,264.17,254.02,255.21,28785798,0
+BA.US,D,20210317,000000,254.7,263.61,253.68,263.59,23785524,0
+BA.US,D,20210318,000000,261.32,267.3693,254.73,256.06,24595516,0
+BA.US,D,20210319,000000,257.75,258.88,251.31,255.82,17330779,0
+BA.US,D,20210322,000000,255.82,257.6699,250.16,251.23,15230028,0
+BA.US,D,20210323,000000,249.26,251.3,239.43,241.25,21358225,0
+BA.US,D,20210324,000000,243.75,248.8,239.06,239.24,24055110,0
+BA.US,D,20210325,000000,234.34,247.58,231.7,247.19,27553588,0
+BA.US,D,20210326,000000,249.62,250.9,240.3,244.87,17157068,0
+BA.US,D,20210329,000000,251.3,254.71,248.03,250.52,22198781,0
+BA.US,D,20210330,000000,251.24,253.5,248.91,252.01,12577251,0
+BA.US,D,20210331,000000,254.7,257.88,253.36,254.72,14138489,0
+BA.US,D,20210401,000000,256.67,257.88,251.31,252.96,10934489,0
+BA.US,D,20210405,000000,256.56,260.48,256.25,259.36,13750297,0
+BA.US,D,20210406,000000,257.21,259.35,254.6643,255.17,11180296,0
+BA.US,D,20210407,000000,255.31,255.9,250.83,252.58,9925745,0
+BA.US,D,20210408,000000,251.7,254.95,249.31,254.95,9899948,0
+BA.US,D,20210409,000000,250.51,252.8399,249.438,252.36,12255890,0
+BA.US,D,20210412,000000,250.57,251.55,246.29,249.52,10383610,0
+BA.US,D,20210413,000000,248.33,254.4873,246.1,253.27,15901401,0
+BA.US,D,20210414,000000,255.32,258.37,251.28,252.43,12661806,0
+BA.US,D,20210415,000000,253.56,254.12,249.43,251.11,9479008,0
+BA.US,D,20210416,000000,252,253.05,246.2312,248.18,14605952,0
+BA.US,D,20210419,000000,247,247,242.22,244.15,9249340,0
+BA.US,D,20210420,000000,241.03,241.088,232.34,234.06,19483582,0
+BA.US,D,20210421,000000,232.22,236.76,230.22,235.92,12847033,0
+BA.US,D,20210422,000000,235.955,239.6499,233.38,234.33,13854396,0
+BA.US,D,20210423,000000,233.89,238.58,233.11,238.38,11553322,0
+BA.US,D,20210426,000000,240.24,244.65,240.1,241.44,10599561,0
+BA.US,D,20210427,000000,241.88,243.49,239.41,242.47,10583259,0
+BA.US,D,20210428,000000,239,239.65,232.85,235.46,19054131,0
+BA.US,D,20210429,000000,237,237.68,231.8,235.94,12296078,0
+BA.US,D,20210430,000000,233.68,236.77,232.7,234.31,10380437,0
+BA.US,D,20210503,000000,234.11,237.1,233.81,235.19,9887848,0
+BA.US,D,20210504,000000,235.75,236.65,225.65,233.63,17807207,0
+BA.US,D,20210505,000000,232.45,232.45,227.56,228.18,8538845,0
+BA.US,D,20210506,000000,229.3,231.165,226.545,229.81,11857109,0
+BA.US,D,20210507,000000,229.8,235.905,227.99,235.47,12822993,0
+BA.US,D,20210510,000000,236.84,241.1049,232.5,232.93,14813935,0
+BA.US,D,20210511,000000,226.56,230.1299,223.85,228.88,16273165,0
+BA.US,D,20210512,000000,227.25,229.74,220.63,220.78,14931188,0
+BA.US,D,20210513,000000,223,229.27,219.07,222.64,16503373,0
+BA.US,D,20210514,000000,225.99,228.81,224.35,228.47,10162396,0
+BA.US,D,20210517,000000,226.24,228.26,223.58,227.98,9559323,0
+BA.US,D,20210518,000000,227.25,232.2652,226.43,227.55,10081074,0
+BA.US,D,20210519,000000,223.18,225.12,220.28,224.42,13162733,0
+BA.US,D,20210520,000000,225.13,228.4389,223.77,227.65,9218913,0
+BA.US,D,20210521,000000,232.9,236.3,231.39,234.82,16578995,0
+BA.US,D,20210524,000000,235.14,238.5,232.6,237.44,10105966,0
+BA.US,D,20210525,000000,240,243.78,239.23,240.74,12908035,0
+BA.US,D,20210526,000000,241.7,242.49,239.87,241.37,7240189,0
+BA.US,D,20210527,000000,248.11,252.6,247.19,250.7,18404388,0
+BA.US,D,20210528,000000,247.475,248.98,245.37,247.02,11197398,0
+BA.US,D,20210601,000000,253,255.64,251.52,254.73,13562787,0
+BA.US,D,20210602,000000,255.6,258.3957,254.62,255.62,10820398,0
+BA.US,D,20210603,000000,252.98,254.8,249.69,250.32,10401952,0
+BA.US,D,20210604,000000,251.51,251.7999,248.49,249.92,8798961,0
+BA.US,D,20210607,000000,251.5,253.1999,248.81,252.66,10605972,0
+BA.US,D,20210608,000000,256.26,256.31,250,252.76,15113870,0
+BA.US,D,20210609,000000,251.2,253.17,247.91,248.06,10693220,0
+BA.US,D,20210610,000000,251.72,255.14,248.1,248.34,14519161,0
+BA.US,D,20210611,000000,250.35,251.12,245.78,247.28,9934179,0
+BA.US,D,20210614,000000,246.44,249.2,244.4,245.14,9344427,0
+BA.US,D,20210615,000000,245.36,248.51,244.94,246.54,10630916,0
+BA.US,D,20210616,000000,245.25,246.0601,241.55,242.27,10529196,0
+BA.US,D,20210617,000000,241.96,243.5,237.33,239.22,10774398,0
+BA.US,D,20210618,000000,237.79,239.31,235.8,237.35,11965015,0
+BA.US,D,20210621,000000,238.66,245.62,237.25,245.28,15301780,0
+BA.US,D,20210622,000000,244.5,244.63,241.08,243.78,10042509,0
+BA.US,D,20210623,000000,244.8,246.87,243.17,243.57,9874664,0
+BA.US,D,20210624,000000,245.2,250.74,243.7,250.57,13755551,0
+BA.US,D,20210625,000000,250.75,252.3,248.25,248.38,9625783,0
+BA.US,D,20210628,000000,244.73,245.08,238.88,239.96,18151979,0
+BA.US,D,20210629,000000,243.74,244.37,235.66,235.76,16743926,0
+BA.US,D,20210630,000000,236.24,241.17,236,239.56,12089069,0
+BA.US,D,20210701,000000,240.36,241.8,238.61,239.73,9516185,0
+BA.US,D,20210702,000000,239.55,240.1073,233.47,236.68,15722452,0
+BA.US,D,20210706,000000,236.85,237.1727,233.47,236.14,11045802,0
+BA.US,D,20210707,000000,235.17,238.01,230.5201,231.78,11497000,0
+BA.US,D,20210708,000000,227.48,237.47,226.16,236.77,17964250,0
+BA.US,D,20210709,000000,237.77,240.38,236.22,239.59,12385382,0
+BA.US,D,20210712,000000,237.99,240.77,236.4626,238.29,9071492,0
+BA.US,D,20210713,000000,232.27,234.49,228.16,228.2,21029504,0
+BA.US,D,20210714,000000,229.02,230.515,224.3,224.45,12137004,0
+BA.US,D,20210715,000000,222.88,226.666,220.8,222.76,12228645,0
+BA.US,D,20210716,000000,223.11,224,217.0338,217.74,12413422,0
+BA.US,D,20210719,000000,211.18,211.55,204.8,206.99,24123597,0
+BA.US,D,20210720,000000,208.1,217.3699,206.62,217.15,17027300,0
+BA.US,D,20210721,000000,219.5,224.09,218.9,222.54,11437567,0
+BA.US,D,20210722,000000,221.52,222.25,218.31,220.87,9768898,0
+BA.US,D,20210723,000000,222.97,224.63,220.94,221.52,9379453,0
+BA.US,D,20210726,000000,220,226.1209,219.89,225.85,8933194,0
+BA.US,D,20210727,000000,223.17,225.7,220.42,222.27,8784223,0
+BA.US,D,20210728,000000,234.05,237.49,231.3301,231.57,19330500,0
+BA.US,D,20210729,000000,233.69,234.8199,231.12,231.63,8667869,0
+BA.US,D,20210730,000000,229.39,231.18,225.4,226.48,9940082,0
+BA.US,D,20210802,000000,227.19,230.47,224.87,225.34,8889125,0
+BA.US,D,20210803,000000,225.9,229.1,221.3,229.09,7326398,0
+BA.US,D,20210804,000000,226.42,232.35,225.33,226.63,9756279,0
+BA.US,D,20210805,000000,226.68,231.54,226.49,229.94,8362602,0
+BA.US,D,20210806,000000,231.55,233.57,230.42,231.33,6061935,0
+BA.US,D,20210809,000000,229,233.5723,226.89,232.27,8358622,0
+BA.US,D,20210810,000000,231.97,236.85,231.62,235.78,9603454,0
+BA.US,D,20210811,000000,236.61,239.59,234.58,239.49,9663966,0
+BA.US,D,20210812,000000,240,241.15,236.51,238.18,6816343,0
+BA.US,D,20210813,000000,238.01,239.69,234.2848,234.46,6390338,0
+BA.US,D,20210816,000000,231.9,232.03,227.14,229.06,7626887,0
+BA.US,D,20210817,000000,226.2,226.24,219.8,222.22,13123951,0
+BA.US,D,20210818,000000,221.73,223.65,218.9,219,9000859,0
+BA.US,D,20210819,000000,216.3,218.2965,211.73,212.16,11404356,0
+BA.US,D,20210820,000000,212.31,214.7399,210.94,212.67,9335698,0
+BA.US,D,20210823,000000,215.83,220.18,215.38,219.4,10392069,0
+BA.US,D,20210824,000000,220.11,223.1,219.8,221.43,8942578,0
+BA.US,D,20210825,000000,221.5,222.3,219.1,221.03,6528930,0
+BA.US,D,20210826,000000,221.41,222.9,215.91,216.5,8341440,0
+BA.US,D,20210827,000000,217.47,222.43,216.86,221.75,7684922,0
+BA.US,D,20210830,000000,222.35,222.37,217.53,217.66,7587846,0
+BA.US,D,20210831,000000,217.33,221.325,217.0854,219.5,6764472,0
+BA.US,D,20210901,000000,220,221.76,217.62,218.12,7157411,0
+BA.US,D,20210902,000000,218.95,223.84,218.08,220.83,8905096,0
+BA.US,D,20210903,000000,219.454,221.18,217.46,218.17,6400289,0
+BA.US,D,20210907,000000,215.91,216.71,212.17,214.24,13196121,0
+BA.US,D,20210908,000000,213.6,216.08,210.51,211.38,8877646,0
+BA.US,D,20210909,000000,211.15,216.61,210.72,213.94,9242766,0
+BA.US,D,20210910,000000,215.16,215.89,210.12,210.3,6959706,0
+BA.US,D,20210913,000000,211.35,215.64,209.88,214.48,10175861,0
+BA.US,D,20210914,000000,215.84,216.11,210.711,211.57,9947021,0
+BA.US,D,20210915,000000,211.79,214.35,210.32,214.22,7916346,0
+BA.US,D,20210916,000000,213.96,216.31,213.31,213.36,6370944,0
+BA.US,D,20210917,000000,213.12,215.37,211.91,213.36,7944216,0
+BA.US,D,20210920,000000,210.81,212.43,206.53,209.5,10567364,0
+BA.US,D,20210921,000000,210.25,211.76,207.72,208.51,7139027,0
+BA.US,D,20210922,000000,210,217.99,209.65,216.98,10953034,0
+BA.US,D,20210923,000000,217.81,222.62,217.1501,221.1,9344582,0
+BA.US,D,20210924,000000,219.13,222.41,218.66,221.39,6498169,0
+BA.US,D,20210927,000000,224,228.6,223.8775,224.16,9749201,0
+BA.US,D,20210928,000000,222.9,224.577,216.4201,218.41,9639787,0
+BA.US,D,20210929,000000,227.8,229.9399,224.86,225.36,16808041,0
+BA.US,D,20210930,000000,226.08,226.15,219.46,219.94,10366948,0
+BA.US,D,20211001,000000,222.85,226.72,220.6,226,9113628,0
+BA.US,D,20211004,000000,225.68,227.9707,222,223.79,6946121,0
+BA.US,D,20211005,000000,224.27,226.45,222.42,224.42,5687275,0
+BA.US,D,20211006,000000,221.08,225.07,219.2001,224.99,7157571,0
+BA.US,D,20211007,000000,227.34,229,225.9,226.48,7748521,0
+BA.US,D,20211008,000000,226.75,228.7124,225.4,226.39,4515032,0
+BA.US,D,20211011,000000,226.5,232.1,225.32,226.45,7287044,0
+BA.US,D,20211012,000000,226,228.66,223.12,223.57,8486823,0
+BA.US,D,20211013,000000,224,224.2995,219.36,221.78,8240198,0
+BA.US,D,20211014,000000,221.07,222.18,217.0411,217.44,10427321,0
+BA.US,D,20211015,000000,218.165,219.61,216.28,217.04,8773359,0
+BA.US,D,20211018,000000,216,217.28,214.05,216.98,6553519,0
+BA.US,D,20211019,000000,217.47,217.6585,215.28,215.97,5963390,0
+BA.US,D,20211020,000000,215.49,218.66,214.35,216.17,8485162,0
+BA.US,D,20211021,000000,216.54,218.1122,213.81,214.34,8691450,0
+BA.US,D,20211022,000000,214.6,216.72,212.575,212.97,7077636,0
+BA.US,D,20211025,000000,213.25,213.9785,211.7,212.87,7239142,0
+BA.US,D,20211026,000000,213.19,214.85,208.18,209.81,11014461,0
+BA.US,D,20211027,000000,212.85,212.9,205.64,206.61,14761728,0
+BA.US,D,20211028,000000,206,208.74,204.6,207.85,8825454,0
+BA.US,D,20211029,000000,206.84,208.24,205.29,207.03,8559535,0
+BA.US,D,20211101,000000,207,214.69,206.81,214.58,9284925,0
+BA.US,D,20211102,000000,213.83,215.715,210.7,212.77,6160169,0
+BA.US,D,20211103,000000,211.47,213.76,210.8721,213.38,4636071,0
+BA.US,D,20211104,000000,213.8,214.82,211.87,213.03,5849588,0
+BA.US,D,20211105,000000,217.7,224.58,217.7,224.46,16936327,0
+BA.US,D,20211108,000000,225.24,226.99,222.11,222.68,9456055,0
+BA.US,D,20211109,000000,222.49,222.85,217.54,220.79,6863672,0
+BA.US,D,20211110,000000,219.36,225.68,217.27,218.5,8197584,0
+BA.US,D,20211111,000000,220.5,222.65,218.9,219.38,6567341,0
+BA.US,D,20211112,000000,219.72,223.75,218.9,220.96,6419877,0
+BA.US,D,20211115,000000,227.37,233.94,226.92,233.09,21921856,0
+BA.US,D,20211116,000000,232.94,232.95,225.51,225.8,10120193,0
+BA.US,D,20211117,000000,229.54,231.32,224.2,226.62,10750940,0
+BA.US,D,20211118,000000,230.3,231.5,224.951,227.25,10983711,0
+BA.US,D,20211119,000000,225.07,225.33,213.23,214.13,20844074,0
+BA.US,D,20211122,000000,215,215.02,208.95,209.9,10764317,0
+BA.US,D,20211123,000000,211.5,212.99,207.77,209.13,8882817,0
+BA.US,D,20211124,000000,207.52,211.22,206.87,210.6,5437620,0
+BA.US,D,20211126,000000,197.57,199.42,194,199.21,17636637,0
+BA.US,D,20211129,000000,201.87,204.28,195.33,198.5,12276237,0
+BA.US,D,20211130,000000,196.02,198.82,193.85,197.85,12638924,0
+BA.US,D,20211201,000000,200.81,201.62,188,188.19,13321994,0
+BA.US,D,20211202,000000,196.8,202.54,192.41,202.38,20435443,0
+BA.US,D,20211203,000000,198.7,199.9,195.4201,198.49,10742710,0
+BA.US,D,20211206,000000,199.77,206.4201,199.2,205.88,11587882,0
+BA.US,D,20211207,000000,207.06,211.65,206.38,208.83,10387919,0
+BA.US,D,20211208,000000,209.18,212.6799,207.71,211.03,6986783,0
+BA.US,D,20211209,000000,207.53,208.545,205.2,207.56,7011011,0
+BA.US,D,20211210,000000,208.81,209,203.48,205.06,6040048,0
+BA.US,D,20211213,000000,202.5,202.81,195.55,197.4,10619582,0
+BA.US,D,20211214,000000,195.6,200.5,195.18,195.5,8445068,0
+BA.US,D,20211215,000000,195.28,196.5799,190.32,195.43,10535864,0
+BA.US,D,20211216,000000,197,198.3175,190.44,190.79,8216806,0
+BA.US,D,20211217,000000,190.27,194.77,187.88,192.63,12642000,0
+BA.US,D,20211220,000000,188.11,190.36,185.26,188.48,10256377,0
+BA.US,D,20211221,000000,190.28,199.69,190.04,199.52,12082319,0
+BA.US,D,20211222,000000,199.46,202.93,197.94,201.69,8145344,0
+BA.US,D,20211223,000000,202.13,205.13,201.32,204.22,7415194,0
+BA.US,D,20211227,000000,201.99,203.43,199.1,203.17,7826624,0
+BA.US,D,20211228,000000,202.23,208.9373,201.65,206.13,8885989,0
+BA.US,D,20211229,000000,205.36,205.41,202.6,203.66,6119004,0
+BA.US,D,20211230,000000,203,206,202.6,202.71,7012644,0
+BA.US,D,20211231,000000,202.2,203.69,200.03,201.32,8052980,0
+BA.US,D,20220103,000000,204,210.55,203.34,207.86,9074592,0
+BA.US,D,20220104,000000,211.3,214.5555,209.78,213.63,11414562,0
+BA.US,D,20220105,000000,216.64,218.93,211.81,213.07,11564732,0
+BA.US,D,20220106,000000,214.64,216,207.86,211.34,7142191,0
+BA.US,D,20220107,000000,212.98,218.32,212.3825,215.5,9526395,0
+BA.US,D,20220110,000000,214.26,215.28,207.13,209.31,8229019,0
+BA.US,D,20220111,000000,209,217.03,208.41,216.02,8098367,0
+BA.US,D,20220112,000000,217.09,221.24,216.3,217.45,9134501,0
+BA.US,D,20220113,000000,222.25,226.89,220.05,223.9,17628012,0
+BA.US,D,20220114,000000,222.16,226.2,220.25,225.96,8053460,0
+BA.US,D,20220118,000000,224.5,229.67,224.26,225.01,8947332,0
+BA.US,D,20220119,000000,225.1,225.42,216.94,217.08,9382827,0
+BA.US,D,20220120,000000,217.38,221.95,213.42,214.19,7636803,0
+BA.US,D,20220121,000000,213.79,213.79,204.57,205.44,11548497,0
+BA.US,D,20220124,000000,199.85,204.8,192.51,204.2,13810337,0
+BA.US,D,20220125,000000,200.1,205.63,197.5501,204.1,8824460,0
+BA.US,D,20220126,000000,206.214,206.214,191.92,194.27,19974396,0
+BA.US,D,20220127,000000,196.38,199.7073,188.64,189.75,12670070,0
+BA.US,D,20220128,000000,188.78,190.72,183.77,190.57,10966711,0
+BA.US,D,20220131,000000,190.73,200.34,190,200.24,15504556,0
+BA.US,D,20220201,000000,202.48,208.89,200.495,208.34,12265145,0
+BA.US,D,20220202,000000,205.43,208.3857,203.21,207.52,7843739,0
+BA.US,D,20220203,000000,206.06,209.1,204.26,206.39,7054722,0
+BA.US,D,20220204,000000,205,208.25,203.1,206.45,5952563,0
+BA.US,D,20220207,000000,205.79,214.37,205.42,211.92,11816911,0
+BA.US,D,20220208,000000,212.68,213.87,209.69,213.27,7356230,0
+BA.US,D,20220209,000000,214.91,217.04,213.3004,215.86,7587730,0
+BA.US,D,20220210,000000,213.71,223.23,213.695,218.75,11695860,0
+BA.US,D,20220211,000000,217.87,221.42,210.27,212.3,11443738,0
+BA.US,D,20220214,000000,213,215.63,208.76,210.04,6481404,0
+BA.US,D,20220215,000000,214.84,219.5394,213.69,217.73,10461008,0
+BA.US,D,20220216,000000,216.1,219.68,215.28,218.93,5698917,0
+BA.US,D,20220217,000000,218.47,218.5799,212.67,213.58,6176575,0
+BA.US,D,20220218,000000,212.56,214.7288,208.6,209.03,6973602,0
+BA.US,D,20220222,000000,205,206.9,197.82,198.74,10382141,0
+BA.US,D,20220223,000000,201.13,203.2499,195.91,196.42,7326312,0
+BA.US,D,20220224,000000,189.29,198.855,186.88,198.43,12207625,0
+BA.US,D,20220225,000000,201.09,204.07,199.1006,201.48,8730302,0
+BA.US,D,20220228,000000,198.58,207.31,196.75,205.34,9859273,0
+BA.US,D,20220301,000000,203.11,203.5,192.93,194.91,11799494,0
+BA.US,D,20220302,000000,196.27,199.85,194.6413,197.81,7463406,0
+BA.US,D,20220303,000000,197.94,198.5,188.71,188.85,12424491,0
+BA.US,D,20220304,000000,187.37,188.3203,178.97,180.84,13104580,0
+BA.US,D,20220307,000000,181.03,182.72,169.06,169.17,12847456,0
+BA.US,D,20220308,000000,169.73,180.82,167.58,173.8,13715459,0
+BA.US,D,20220309,000000,179.8,182.87,177.41,178.56,10062148,0
+BA.US,D,20220310,000000,175.76,182.02,175.39,178.39,8364100,0
+BA.US,D,20220311,000000,183.59,184.86,175.95,176.23,9373598,0
+BA.US,D,20220314,000000,175.88,178.2289,172.57,175.52,8138882,0
+BA.US,D,20220315,000000,176.3,180.5,175.6,179.89,8051498,0
+BA.US,D,20220316,000000,183.39,189.6,182.3,188.99,12077525,0
+BA.US,D,20220317,000000,186.36,190.24,185.27,190.19,8126616,0
+BA.US,D,20220318,000000,192.07,193.38,190.1,192.83,12849575,0
+BA.US,D,20220321,000000,184.4,187.265,180.61,185.9,27369582,0
+BA.US,D,20220322,000000,185.24,192.8629,184.52,191.04,14378472,0
+BA.US,D,20220323,000000,189.67,190.16,185.03,186.04,8297782,0
+BA.US,D,20220324,000000,186.35,189.19,184.72,189.05,7094360,0
+BA.US,D,20220325,000000,187.76,191.7,186.93,188.95,6370952,0
+BA.US,D,20220328,000000,188.43,189.26,184.47,188.16,6904146,0
+BA.US,D,20220329,000000,191.62,196.36,191.2,193.8,8438704,0
+BA.US,D,20220330,000000,192.32,197.45,191.36,194.91,9959326,0
+BA.US,D,20220331,000000,195,197.5799,191.45,191.5,6447933,0
+BA.US,D,20220401,000000,192.58,192.616,188.78,190.76,4862109,0
+BA.US,D,20220404,000000,190.02,191.8448,186.91,191.18,7799600,0
+BA.US,D,20220405,000000,189.7,192.35,182.52,182.65,9371632,0
+BA.US,D,20220406,000000,180.4,180.57,176.5802,178.72,8173868,0
+BA.US,D,20220407,000000,178.13,178.66,173.87,177.97,7517791,0
+BA.US,D,20220408,000000,176.54,178.13,174.24,175.2,6524064,0
+BA.US,D,20220411,000000,173.84,179.67,173.4,175.03,6001124,0
+BA.US,D,20220412,000000,175.5,178.5,174.53,176.28,6125106,0
+BA.US,D,20220413,000000,176.96,183.46,176.96,182.87,7399856,0
+BA.US,D,20220414,000000,182.75,185.54,181.64,181.94,5144620,0
+BA.US,D,20220418,000000,181.45,182.46,178.55,179.85,5042585,0
+BA.US,D,20220419,000000,180.36,187.61,180.28,185.98,7485607,0
+BA.US,D,20220420,000000,187.24,187.34,182.86,183.55,6824287,0
+BA.US,D,20220421,000000,188.73,189.85,180.55,181.02,7446130,0
+BA.US,D,20220422,000000,180.78,182.67,176.5,176.92,6372406,0
+BA.US,D,20220425,000000,174.51,176.08,172.45,175.91,6293100,0
+BA.US,D,20220426,000000,174.76,174.87,166.85,167.04,9277309,0
+BA.US,D,20220427,000000,161.25,161.25,146,154.46,40371727,0
+BA.US,D,20220428,000000,156.61,156.79,149,154.22,13518816,0
+BA.US,D,20220429,000000,153.44,157.0299,148.52,148.84,10896594,0
+BA.US,D,20220502,000000,148.02,149.4517,143.3821,148.61,12399196,0
+BA.US,D,20220503,000000,149.09,154.4494,147.91,153.58,10149453,0
+BA.US,D,20220504,000000,152.91,157.14,150.7723,156.97,9550623,0
+BA.US,D,20220505,000000,155.69,157.99,149.05,150.47,7950792,0
+BA.US,D,20220506,000000,149.96,150.9,145.85,148.9,7697850,0
+BA.US,D,20220509,000000,146,146.95,132.65,133.31,12593832,0
+BA.US,D,20220510,000000,136.76,137.835,130.3301,132.95,11781424,0
+BA.US,D,20220511,000000,132.95,138.96,129.11,129.39,11388355,0
+BA.US,D,20220512,000000,126.89,128.53,120.28,123.14,15891332,0
+BA.US,D,20220513,000000,124.98,130.8,122.38,127.2,20891522,0
+BA.US,D,20220516,000000,126.74,131.1242,122.35,124.05,10631557,0
+BA.US,D,20220517,000000,126.905,132.83,125.79,132.05,12154220,0
+BA.US,D,20220518,000000,130.34,132.1,124.36,125.52,9567609,0
+BA.US,D,20220519,000000,124.4,128.4,123.7,127.14,8075776,0
+BA.US,D,20220520,000000,128.77,128.85,117.08,120.7,18822241,0
+BA.US,D,20220523,000000,121.7,124.48,120.34,124.07,9341490,0
+BA.US,D,20220524,000000,122.44,122.7,117.29,119.4,9092426,0
+BA.US,D,20220525,000000,119.17,122.595,118.76,122.06,7707912,0
+BA.US,D,20220526,000000,123.1,128.8416,122.74,127.73,8333861,0
+BA.US,D,20220527,000000,128.77,132.23,128.32,132.23,7261516,0
+BA.US,D,20220531,000000,131.03,132.99,128.86,131.4,7953651,0
+BA.US,D,20220601,000000,133,134.33,127.01,130.65,9991563,0
+BA.US,D,20220602,000000,132.14,140.55,131.87,140.5,12777039,0
+BA.US,D,20220603,000000,138.52,140.7,137.585,139.25,10091798,0
+BA.US,D,20220606,000000,139.99,141.14,136.83,139.24,6354823,0
+BA.US,D,20220607,000000,137.49,141.24,135.91,140.82,5436085,0
+BA.US,D,20220608,000000,139.13,142.2063,138.4401,139.63,5833696,0
+BA.US,D,20220609,000000,139.35,139.66,133.7,133.73,6018982,0
+BA.US,D,20220610,000000,130.27,132.1949,126.85,127,7776856,0
+BA.US,D,20220613,000000,123,123.25,114.14,115.86,16778494,0
+BA.US,D,20220614,000000,116.65,122.19,113.02,122.16,17549811,0
+BA.US,D,20220615,000000,124.35,134.99,123.83,133.72,25997847,0
+BA.US,D,20220616,000000,131.7,135.34,131.26,133.36,19543638,0
+BA.US,D,20220617,000000,132.25,138.98,131.5,136.8,16042484,0
+BA.US,D,20220621,000000,139.17,140.9395,135.84,136.75,10519904,0
+BA.US,D,20220622,000000,134.03,138.79,133.28,137.16,7717692,0
+BA.US,D,20220623,000000,136.42,137.42,130.0917,133.97,10746906,0
+BA.US,D,20220624,000000,135.01,141.87,134.95,141.53,13626216,0
+BA.US,D,20220627,000000,140.28,140.5725,136.22,138.72,8457424,0
+BA.US,D,20220628,000000,140.89,147.18,138.54,138.7,12142256,0
+BA.US,D,20220629,000000,138.61,138.92,134.84,138.45,7489226,0
+BA.US,D,20220630,000000,134.3,137.49,131.6,136.72,8455129,0
+BA.US,D,20220701,000000,135.88,141.79,135.4,139.84,7627130,0
+BA.US,D,20220705,000000,136.25,138.07,131.29,137.7,10073971,0
+BA.US,D,20220706,000000,137.54,138.71,134.46,136.31,6608039,0
+BA.US,D,20220707,000000,137.93,142.275,137.8985,139.97,7674390,0
+BA.US,D,20220708,000000,139.7,140.7391,137.3747,139.07,5655499,0
+BA.US,D,20220711,000000,137.77,139.24,134.89,136.99,6180548,0
+BA.US,D,20220712,000000,136.86,149.32,136.81,147.15,18598189,0
+BA.US,D,20220713,000000,142.785,146.41,142.18,143.95,9038684,0
+BA.US,D,20220714,000000,141.11,147.49,140.61,147.15,9456114,0
+BA.US,D,20220715,000000,149.17,149.7359,144.65,147.74,7910408,0
+BA.US,D,20220718,000000,153.305,155.94,147.2,147.72,13948498,0
+BA.US,D,20220719,000000,149.61,156.28,148.97,156.13,14182970,0
+BA.US,D,20220720,000000,156,159.4,154.26,158.38,8668596,0
+BA.US,D,20220721,000000,158.89,161.655,156.19,161.41,8044091,0
+BA.US,D,20220722,000000,161.8,163.3399,157.77,158.16,7594878,0
+BA.US,D,20220725,000000,156.94,157.31,152.84,156.64,5764734,0
+BA.US,D,20220726,000000,155.24,158.18,154.5,155.92,6053054,0
+BA.US,D,20220727,000000,161.12,162.74,152.8,156.09,16356645,0
+BA.US,D,20220728,000000,154.02,160.1,153.03,159.09,8729065,0
+BA.US,D,20220729,000000,157.95,159.84,155.54,159.31,5743489,0
+BA.US,D,20220801,000000,165.95,171.76,164.25,169.07,18321564,0
+BA.US,D,20220802,000000,167,167.325,163.14,163.28,10874319,0
+BA.US,D,20220803,000000,164.51,167.52,162.33,166.64,6709072,0
+BA.US,D,20220804,000000,165.77,168.12,164.41,166.5,5039567,0
+BA.US,D,20220805,000000,164.4,167.07,163.93,165.04,4709123,0
+BA.US,D,20220808,000000,166.41,171.09,164.7115,165.89,11311693,0
+BA.US,D,20220809,000000,166.51,166.51,163.45,164.85,6064750,0
+BA.US,D,20220810,000000,168.35,171.14,167.25,169.02,7181681,0
+BA.US,D,20220811,000000,170.5,171.7599,167.05,167.88,4996809,0
+BA.US,D,20220812,000000,168.39,170.11,167.57,169.99,4345220,0
+BA.US,D,20220815,000000,169.29,172.55,168.32,170.47,4734688,0
+BA.US,D,20220816,000000,170,173.85,169.15,172.08,5259589,0
+BA.US,D,20220817,000000,169.61,169.85,166.09,167.2,6533521,0
+BA.US,D,20220818,000000,167.2,169.1799,165.77,168.69,4404601,0
+BA.US,D,20220819,000000,166.33,166.84,162.58,162.92,5736069,0
+BA.US,D,20220822,000000,159.4,160.2682,157.91,158.98,5312327,0
+BA.US,D,20220823,000000,159.14,161.6899,159.0806,160.07,3425179,0
+BA.US,D,20220824,000000,162.27,164.14,161.3801,163.6,4211287,0
+BA.US,D,20220825,000000,164.56,169.65,163.7,169.38,4949408,0
+BA.US,D,20220826,000000,170,171.37,164.27,164.53,4957414,0
+BA.US,D,20220829,000000,162.28,166.9021,162.2,165.42,4727621,0
+BA.US,D,20220830,000000,167.27,169.92,160.7201,162.21,6248628,0
+BA.US,D,20220831,000000,163,163.551,160.14,160.25,4123490,0
+BA.US,D,20220901,000000,158,158.9,150.82,153.66,7651999,0
+BA.US,D,20220902,000000,155.19,156.99,151.48,151.82,5262774,0
+BA.US,D,20220906,000000,152.39,154.48,150.46,152.39,5210472,0
+BA.US,D,20220907,000000,151.26,156.345,150.87,155.95,5298579,0
+BA.US,D,20220908,000000,155,158.3,153.84,157.79,4949112,0
+BA.US,D,20220909,000000,158,159.75,156.95,157.52,5782876,0
+BA.US,D,20220912,000000,158.46,160.97,157.45,158.72,5363130,0
+BA.US,D,20220913,000000,153.6,155.19,147.13,147.31,8724873,0
+BA.US,D,20220914,000000,146.9,149.7,144.3,149.26,8477972,0
+BA.US,D,20220915,000000,147.88,153.45,147.28,149.78,9792791,0
+BA.US,D,20220916,000000,145.23,145.63,141.35,144.29,10310726,0
+BA.US,D,20220919,000000,142.62,146.99,142.35,144.88,5150720,0
+BA.US,D,20220920,000000,145.26,147.67,143.9,145.94,6737550,0
+BA.US,D,20220921,000000,146.77,149.87,143.21,143.29,6244253,0
+BA.US,D,20220922,000000,143.13,143.7,138.29,138.71,6311829,0
+BA.US,D,20220923,000000,135.65,136.185,129.5,131.26,8927864,0
+BA.US,D,20220926,000000,129.77,132.45,126.88,127.34,7095145,0
+BA.US,D,20220927,000000,129.32,130.45,125.6,127.51,6682349,0
+BA.US,D,20220928,000000,128.04,133.89,127.4,133.44,10257202,0
+BA.US,D,20220929,000000,131.2,131.61,123.8,125.33,8905426,0
+BA.US,D,20220930,000000,123.14,125.475,120.99,121.08,8382981,0
+BA.US,D,20221003,000000,122,127.15,121.02,126.05,7962384,0
+BA.US,D,20221004,000000,129.4,133.57,129.33,133.51,7235737,0
+BA.US,D,20221005,000000,130.28,133.55,128.26,132.11,6268322,0
+BA.US,D,20221006,000000,131.13,133.3099,129.7407,132.2,4454674,0
+BA.US,D,20221007,000000,130.36,130.607,128.02,129.79,5097386,0
+BA.US,D,20221010,000000,131.42,135.74,130.2007,131.9,6829914,0
+BA.US,D,20221011,000000,132.96,135.36,129.5101,131.57,8508386,0
+BA.US,D,20221012,000000,128.43,131.34,127.86,130.42,6392973,0
+BA.US,D,20221013,000000,126.5,134.7,124.17,132.4,7842266,0
+BA.US,D,20221014,000000,135.59,136.41,131.37,133.15,6099656,0
+BA.US,D,20221017,000000,136.98,137.28,133.2601,136.09,9073526,0
+BA.US,D,20221018,000000,139,139.42,135.22,137.34,6146349,0
+BA.US,D,20221019,000000,137.17,141.2,136.63,138.39,6321910,0
+BA.US,D,20221020,000000,138.36,141.88,138.36,139.13,4331680,0
+BA.US,D,20221021,000000,138.48,141.33,136.62,141.32,5451265,0
+BA.US,D,20221024,000000,142.85,142.88,139.2815,142.05,5177845,0
+BA.US,D,20221025,000000,142.05,146.88,141.88,146.65,6515643,0
+BA.US,D,20221026,000000,147.05,150.14,132.205,133.79,29457730,0
+BA.US,D,20221027,000000,137.1,143.1024,136.6201,139.76,13754943,0
+BA.US,D,20221028,000000,141.16,144.73,139.9314,143.84,7941087,0
+BA.US,D,20221031,000000,141.88,144.449,139.52,142.51,6212198,0
+BA.US,D,20221101,000000,143.99,145.25,141.835,143.38,5758566,0
+BA.US,D,20221102,000000,142.12,153.59,141.54,147.41,20241976,0
+BA.US,D,20221103,000000,148.79,158.69,147.5,156.75,16212571,0
+BA.US,D,20221104,000000,156.66,160.98,154.495,160.01,9396185,0
+BA.US,D,20221107,000000,161.4,166.6999,160.63,164.91,10220309,0
+BA.US,D,20221108,000000,166,170.55,164.9117,169.62,11274519,0
+BA.US,D,20221109,000000,169.29,171.62,166.86,168.74,8893769,0
+BA.US,D,20221110,000000,172.14,179.32,171.75,177.58,12374959,0
+BA.US,D,20221111,000000,176.4,178.0299,172.99,177.49,8894308,0
+BA.US,D,20221114,000000,176.5,178.19,173.5,173.55,5598338,0
+BA.US,D,20221115,000000,175.49,176.69,172.75,175.35,7207867,0
+BA.US,D,20221116,000000,174.11,174.79,171.85,172.69,4438554,0
+BA.US,D,20221117,000000,169.3,173.15,168.52,172.78,4881887,0
+BA.US,D,20221118,000000,173.98,175.1899,171.53,173.89,4693178,0
+BA.US,D,20221121,000000,172.53,174.72,171.12,172.94,3501842,0
+BA.US,D,20221122,000000,173.65,174.99,171,172.5,4370635,0
+BA.US,D,20221123,000000,172.09,175,171.77,174.85,3523516,0
+BA.US,D,20221125,000000,174.35,178.46,174.0301,178.36,3476919,0
+BA.US,D,20221128,000000,176.17,177.14,171.7,171.83,5358932,0
+BA.US,D,20221129,000000,172.88,175.95,172.56,175.32,5077828,0
+BA.US,D,20221130,000000,178,179.98,174.2005,178.88,6778734,0
+BA.US,D,20221201,000000,178.88,179.7,174.69,175.78,4517476,0
+BA.US,D,20221202,000000,173.12,183.45,172.85,182.87,10563839,0
+BA.US,D,20221205,000000,182,188.4499,180.8002,185.1,10456278,0
+BA.US,D,20221206,000000,184.01,184.79,177.01,178.43,8236878,0
+BA.US,D,20221207,000000,176.28,178.43,174.62,176.5,5871242,0
+BA.US,D,20221208,000000,179.32,184.88,178.61,179.08,6707652,0
+BA.US,D,20221209,000000,180.75,183.89,179.2501,179.54,6359002,0
+BA.US,D,20221212,000000,180.8,186.69,180.5,186.27,8098395,0
+BA.US,D,20221213,000000,191.11,191.11,184.85,187.13,10975251,0
+BA.US,D,20221214,000000,187.33,189.67,185.41,188.25,5814881,0
+BA.US,D,20221215,000000,186.25,187.975,181.2801,183.72,5347787,0
+BA.US,D,20221216,000000,182.79,186.61,181.295,184.7,7906778,0
+BA.US,D,20221219,000000,184.92,188.04,184.71,185.68,6605378,0
+BA.US,D,20221220,000000,186.18,189.91,185.74,188.29,6156847,0
+BA.US,D,20221221,000000,190.04,196.4,189.72,196,9175376,0
+BA.US,D,20221222,000000,193.82,194.17,185.67,188.25,6928514,0
+BA.US,D,20221223,000000,188.25,189.43,184.72,189.06,3983591,0
+BA.US,D,20221227,000000,189.58,192.44,187.6169,189.4,5014846,0
+BA.US,D,20221228,000000,189.32,191.32,187.425,188.38,4426251,0
+BA.US,D,20221229,000000,189,190.25,186.19,188.91,4518946,0
+BA.US,D,20221230,000000,187.5,190.65,187.04,190.49,4007419,0
+BA.US,D,20230103,000000,192.95,197.175,192.4,195.39,8624570,0
+BA.US,D,20230104,000000,195.18,203.76,195.1758,203.64,9746939,0
+BA.US,D,20230105,000000,201.72,204.99,200.78,204.99,6913273,0
+BA.US,D,20230106,000000,205.3,213.04,203.55,213,11256435,0
+BA.US,D,20230109,000000,212.36,213.88,207.91,208.57,9005601,0
+BA.US,D,20230110,000000,203.9,209.6022,203.4608,206.69,8183236,0
+BA.US,D,20230111,000000,209.87,210.47,206.69,208.03,7190749,0
+BA.US,D,20230112,000000,209.58,214.92,207.3701,214.32,8208101,0
+BA.US,D,20230113,000000,212,216.64,211.58,214.13,6213161,0
+BA.US,D,20230117,000000,212.71,213.34,209.07,211.41,6150658,0
+BA.US,D,20230118,000000,212.9,213.4245,209.2,209.41,5403094,0
+BA.US,D,20230119,000000,206.77,209.67,204.82,207.09,5813518,0
+BA.US,D,20230120,000000,207.47,207.99,204.78,206.76,5475404,0
+BA.US,D,20230123,000000,208.36,211.09,206.99,209.97,5481938,0
+BA.US,D,20230124,000000,205,212.15,205,211.98,4753694,0
+BA.US,D,20230125,000000,205.8,214.75,203.11,212.68,16106547,0
+BA.US,D,20230126,000000,213.48,213.79,207.2,212.73,7288144,0
+BA.US,D,20230127,000000,211.32,212.88,209.42,211.17,5237944,0
+BA.US,D,20230130,000000,209.19,211.36,207.71,209.67,6066779,0
+BA.US,D,20230131,000000,210.15,213.11,208.24,213,5162983,0
+BA.US,D,20230201,000000,212.11,218.97,211.9,214.75,8462076,0
+BA.US,D,20230202,000000,215.15,215.29,208.3,209.34,6513357,0
+BA.US,D,20230203,000000,207.71,210.75,205.618,206.01,5400280,0
+BA.US,D,20230206,000000,205.19,208.21,203.69,206.81,3903023,0
+BA.US,D,20230207,000000,208.04,215.15,206.92,214.76,7311187,0
+BA.US,D,20230208,000000,213.07,215.77,211.78,213.5,4229794,0
+BA.US,D,20230209,000000,214.46,215.4521,210.06,211.99,5018879,0
+BA.US,D,20230210,000000,212.01,214.5,210.5,212.89,4862940,0
+BA.US,D,20230213,000000,213.6,216.355,211.5,215.65,5193329,0
+BA.US,D,20230214,000000,214.02,221.33,213.15,218.45,10033115,0
+BA.US,D,20230215,000000,217.16,218.25,214.6,217.44,4852436,0
+BA.US,D,20230216,000000,215,216.52,212.17,212.21,4387973,0
+BA.US,D,20230217,000000,211.21,211.76,207.6196,211.66,4985686,0
+BA.US,D,20230221,000000,208.99,210.84,205.05,205.52,4663756,0
+BA.US,D,20230222,000000,205.31,207.665,204.65,205.76,2920010,0
+BA.US,D,20230223,000000,207.45,209.692,205.76,208.13,4139351,0
+BA.US,D,20230224,000000,200,201.7,197.36,198.15,9658678,0
+BA.US,D,20230227,000000,199.87,203.1259,199.06,200.46,4318866,0
+BA.US,D,20230228,000000,201,202.38,199.32,201.55,3589900,0
+BA.US,D,20230301,000000,201.47,205.435,200.85,204.55,4402266,0
+BA.US,D,20230302,000000,203.78,210.33,203.15,210.06,5454074,0
+BA.US,D,20230303,000000,210.25,216.12,209.4,215.11,7496846,0
+BA.US,D,20230306,000000,214.12,214.75,209.6,211.92,7004436,0
+BA.US,D,20230307,000000,211.31,213.175,207.775,207.92,4619710,0
+BA.US,D,20230308,000000,208.25,208.88,205.94,207.2,2406897,0
+BA.US,D,20230309,000000,208.32,209.02,200.3,201.24,4284026,0
+BA.US,D,20230310,000000,201.43,205,197.79,203.07,8547078,0
+BA.US,D,20230313,000000,200.2,207.08,197.11,203.37,6671174,0
+BA.US,D,20230314,000000,207.53,213.5599,205,207.28,8245664,0
+BA.US,D,20230315,000000,201.92,202.2077,192.41,198.21,10894234,0
+BA.US,D,20230316,000000,196.205,203.9104,194.43,203.19,6752125,0
+BA.US,D,20230317,000000,201.35,202.8336,199,201.05,9858936,0
+BA.US,D,20230320,000000,201.12,205.87,200.87,204.77,4763997,0
+BA.US,D,20230321,000000,207.3,207.86,203.89,204.7,4673304,0
+BA.US,D,20230322,000000,203.68,203.83,196.01,196.16,7311578,0
+BA.US,D,20230323,000000,197.9,201.5,195.14,197.9,6266894,0
+BA.US,D,20230324,000000,195.5,197.57,193.9202,197.53,4513512,0
+BA.US,D,20230327,000000,198.63,201.55,198.63,200.57,3891702,0
+BA.US,D,20230328,000000,200.82,206.3,200.485,204.96,5460587,0
+BA.US,D,20230329,000000,206.5,208.6467,205.88,207.97,3572163,0
+BA.US,D,20230330,000000,208.97,212.8699,206.5207,211.04,6583391,0
+BA.US,D,20230331,000000,211.75,214.8,211.39,212.43,5147549,0
+BA.US,D,20230403,000000,212.8,218.57,212.53,215.39,6085935,0
+BA.US,D,20230404,000000,212,213.99,209.12,213.9,6192254,0
+BA.US,D,20230405,000000,212.23,214.23,208.671,210,4138426,0
+BA.US,D,20230406,000000,210,212.37,208.22,211.37,5618125,0
+BA.US,D,20230410,000000,211,214.1,209.73,210.78,3729340,0
+BA.US,D,20230411,000000,213.29,214.5,211.86,212.32,5277549,0
+BA.US,D,20230412,000000,213.66,214.3,210.13,212.34,4600326,0
+BA.US,D,20230413,000000,213,213.68,211.495,213.59,4501594,0
+BA.US,D,20230414,000000,202.59,204.2819,198.1541,201.71,19066477,0
+BA.US,D,20230417,000000,202,206.1,200.8,205.03,6306803,0
+BA.US,D,20230418,000000,205.5,208.9356,203.72,208.37,7445759,0
+BA.US,D,20230419,000000,207.12,210.87,206.94,208.71,4757402,0
+BA.US,D,20230420,000000,207.42,209.88,206.0776,207.23,3322910,0
+BA.US,D,20230421,000000,208,208.376,204.18,205.15,3432331,0
+BA.US,D,20230424,000000,204.87,206.5,203.25,205.77,3058925,0
+BA.US,D,20230425,000000,204.54,204.94,201.12,202.19,4699498,0
+BA.US,D,20230426,000000,208.25,211.7,202.68,203.03,9137206,0
+BA.US,D,20230427,000000,204.65,209.09,203.53,206.04,5105173,0
+BA.US,D,20230428,000000,204.51,206.95,202.9,206.78,3716063,0
+BA.US,D,20230501,000000,206.25,208.52,203.62,203.87,3776842,0
+BA.US,D,20230502,000000,203,204.19,200.09,203.25,3970843,0
+BA.US,D,20230503,000000,204.36,206.1014,200.55,200.93,4537939,0
+BA.US,D,20230504,000000,200.65,201.25,193.27,197.05,6934072,0
+BA.US,D,20230505,000000,198.09,199.04,196.76,198.34,3872233,0
+BA.US,D,20230508,000000,199.16,199.66,196.4,197.26,4677387,0
+BA.US,D,20230509,000000,201.21,204.61,198.78,201.88,9329516,0
+BA.US,D,20230510,000000,203.14,203.2,198.25,200.84,3923706,0
+BA.US,D,20230511,000000,199.39,202.55,198.07,201.84,3322037,0
+BA.US,D,20230512,000000,201.84,203.11,198.82,200.7,3169771,0
+BA.US,D,20230515,000000,200.01,203.32,198.65,202.77,2842669,0
+BA.US,D,20230516,000000,201.82,202.36,199.9401,200.87,3013181,0
+BA.US,D,20230517,000000,202.71,208.58,202.71,206.87,6641940,0
+BA.US,D,20230518,000000,206.45,208.17,204.01,207.24,4349708,0
+BA.US,D,20230519,000000,208.11,208.37,204.63,205.49,3896195,0
+BA.US,D,20230522,000000,205.51,206.98,203.9,205.91,3094296,0
+BA.US,D,20230523,000000,204.58,207.4891,202.445,202.6,4011110,0
+BA.US,D,20230524,000000,201.32,201.32,197.5,199.27,4371635,0
+BA.US,D,20230525,000000,199.99,201.75,196.6,200.87,3909225,0
+BA.US,D,20230526,000000,201.6,204.8,201.18,203.63,3820301,0
+BA.US,D,20230530,000000,204.09,207.7999,203.3101,204.69,3978166,0
+BA.US,D,20230531,000000,203.5,206.19,200.91,205.7,5461557,0
+BA.US,D,20230601,000000,206.46,210.23,206,207.96,5125109,0
+BA.US,D,20230602,000000,210,215.24,210,213.32,7486308,0
+BA.US,D,20230605,000000,213.28,213.28,207.5,208.78,4996838,0
+BA.US,D,20230606,000000,208.37,211.68,200.61,207.29,10957198,0
+BA.US,D,20230607,000000,207.99,212.38,207.2,211.93,6462432,0
+BA.US,D,20230608,000000,212.34,220,212.05,218.11,9364667,0
+BA.US,D,20230609,000000,217.99,219.1574,215.69,217.31,5300206,0
+BA.US,D,20230612,000000,217.16,223.91,216.63,221.56,8072612,0
+BA.US,D,20230613,000000,222.35,223.12,219.35,220.38,5880966,0
+BA.US,D,20230614,000000,221.4,221.585,216.0313,216.9,5629070,0
+BA.US,D,20230615,000000,217.17,220.61,215.31,219.41,5001432,0
+BA.US,D,20230616,000000,220.72,223.87,218.975,219.99,7803924,0
+BA.US,D,20230620,000000,218.89,219.29,211.88,212.37,8226380,0
+BA.US,D,20230621,000000,211.83,212.99,209.3875,212.08,5356372,0
+BA.US,D,20230622,000000,205.61,208.4999,203.65,205.61,7066256,0
+BA.US,D,20230623,000000,204.02,205.61,202.55,205.41,6338199,0
+BA.US,D,20230626,000000,206.11,207.09,204.66,205.58,3444885,0
+BA.US,D,20230627,000000,206.15,209.66,206.08,209.43,4465456,0
+BA.US,D,20230628,000000,211.21,212.19,209.45,210.72,4276103,0
+BA.US,D,20230629,000000,211.12,213.22,210.23,211.83,3443612,0
+BA.US,D,20230630,000000,213.14,213.24,209.38,211.16,5488713,0
+BA.US,D,20230703,000000,210.5,212.1686,210.24,210.92,2143048,0
+BA.US,D,20230705,000000,210,214.28,207.89,213.31,4928368,0
+BA.US,D,20230706,000000,212.48,213.61,209.58,212.62,4683145,0
+BA.US,D,20230707,000000,212.94,215.66,211.83,212.1,4893550,0
+BA.US,D,20230710,000000,211.84,213.59,211.22,213.31,3497125,0
+BA.US,D,20230711,000000,212.915,218.98,211.35,218.76,7458378,0
+BA.US,D,20230712,000000,219.51,221.56,216.92,217.11,5123178,0
+BA.US,D,20230713,000000,218.13,218.9,216.3,216.85,4291709,0
+BA.US,D,20230714,000000,217,217.016,212.81,213.12,4294849,0
+BA.US,D,20230717,000000,212.5,214.23,211.735,211.87,3621509,0
+BA.US,D,20230718,000000,211,213.04,209.5699,211.57,5895773,0
+BA.US,D,20230719,000000,211.12,211.87,208.235,208.6,4814145,0
+BA.US,D,20230720,000000,208.83,215.1,208.8,213.61,5782187,0
+BA.US,D,20230721,000000,213.89,215.6,211.64,211.8,4056796,0
+BA.US,D,20230724,000000,212.06,215.94,211.46,215.87,4898342,0
+BA.US,D,20230725,000000,214.2,214.82,210.81,214.12,6513323,0
+BA.US,D,20230726,000000,222.16,233.09,221.77,232.8,24923796,0
+BA.US,D,20230727,000000,235.245,238.67,231.83,233.75,12018316,0
+BA.US,D,20230728,000000,236.12,240.13,235.7,238.69,7059533,0
+BA.US,D,20230731,000000,238.99,239.07,236.21,238.85,4897581,0
+BA.US,D,20230801,000000,237.55,243.1,237.31,238.01,4983841,0
+BA.US,D,20230802,000000,234.985,236.68,230.69,231.38,5332961,0
+BA.US,D,20230803,000000,231,233.577,230.4,231.36,3285836,0
+BA.US,D,20230804,000000,232.29,234.91,230.08,231.36,3500705,0
+BA.US,D,20230807,000000,232.74,238.98,232.74,238.25,6068011,0
+BA.US,D,20230808,000000,236.52,240.73,236,238.04,5149186,0
+BA.US,D,20230809,000000,238.54,241.24,236.4061,237.86,4044412,0
+BA.US,D,20230810,000000,238.45,241.58,237.04,238.26,3710810,0
+BA.US,D,20230811,000000,237.61,238.26,235.12,235.72,2652074,0
+BA.US,D,20230814,000000,237,238.65,235.75,236.71,2486316,0
+BA.US,D,20230815,000000,235,235.56,231.5401,232.26,3201850,0
+BA.US,D,20230816,000000,231.5,234.67,229.6002,229.95,2273333,0
+BA.US,D,20230817,000000,230.57,231.64,224.26,224.54,4359411,0
+BA.US,D,20230818,000000,222.23,226.79,221.68,226.65,3583165,0
+BA.US,D,20230821,000000,226.8,227.6899,225.1006,227.22,2734616,0
+BA.US,D,20230822,000000,228.08,230.48,226.93,230.07,3012891,0
+BA.US,D,20230823,000000,230,230.54,227.105,228.58,3004522,0
+BA.US,D,20230824,000000,222.51,224.2,217.09,217.31,9132572,0
+BA.US,D,20230825,000000,218.41,223.77,212.8801,223.41,12352323,0
+BA.US,D,20230828,000000,224.21,227.45,223.2901,227.06,4641752,0
+BA.US,D,20230829,000000,225.88,229.4,225.6638,227.25,3716672,0
+BA.US,D,20230830,000000,227.08,231.17,226.65,228.85,3328306,0
+BA.US,D,20230831,000000,229.33,230.4339,222.93,224.03,6953815,0
+BA.US,D,20230901,000000,226,226.23,221.95,223.4,3658370,0
+BA.US,D,20230905,000000,223.1,224.0916,221.2,222.57,3246492,0
+BA.US,D,20230906,000000,221.77,222.7878,216.4249,217.95,4233537,0
+BA.US,D,20230907,000000,217.5,220.55,214.86,216.05,4929553,0
+BA.US,D,20230908,000000,215.825,216,210.51,211.27,5759415,0
+BA.US,D,20230911,000000,213.76,214.2,208.77,211.01,4522283,0
+BA.US,D,20230912,000000,209.35,212.26,208.58,210.65,3256455,0
+BA.US,D,20230913,000000,210,212.18,207.75,208.4,3538051,0
+BA.US,D,20230914,000000,209.14,210.44,208.1,209.05,3974820,0
+BA.US,D,20230915,000000,209.28,209.83,206.88,208.11,4670575,0
+BA.US,D,20230918,000000,207.91,207.91,204.98,205.12,4299153,0
+BA.US,D,20230919,000000,205.395,205.658,202.39,204.48,4043318,0
+BA.US,D,20230920,000000,205.87,206.25,202.31,202.37,3742063,0
+BA.US,D,20230921,000000,201,203.6,199.71,199.95,4751021,0
+BA.US,D,20230922,000000,199.96,200.74,197.14,197.71,4452352,0
+BA.US,D,20230925,000000,196.84,198.98,195.19,198.78,3527078,0
+BA.US,D,20230926,000000,197.79,199.39,195.42,195.64,3666266,0
+BA.US,D,20230927,000000,196.01,196.4,192.77,195.46,4015532,0
+BA.US,D,20230928,000000,193.7,195.2615,190.03,190.43,8009511,0
+BA.US,D,20230929,000000,191.92,192.95,190.17,191.68,5158379,0
+BA.US,D,20231002,000000,191.47,192.44,186.93,187.83,5244743,0
+BA.US,D,20231003,000000,188.625,192.49,188.2,188.92,7285526,0
+BA.US,D,20231004,000000,188.85,190.6324,184.34,186.73,7419796,0
+BA.US,D,20231005,000000,186.16,188.095,184.135,186.29,4331651,0
+BA.US,D,20231006,000000,185.37,188.64,182.55,187.38,5364252,0
+BA.US,D,20231009,000000,188,189.49,185.68,188.49,4575846,0
+BA.US,D,20231010,000000,190.01,194.3,188.76,193.53,8062372,0
+BA.US,D,20231011,000000,195.47,199.6199,194.27,196.07,7393963,0
+BA.US,D,20231012,000000,195.1,195.7,189.96,191.3,5668341,0
+BA.US,D,20231013,000000,186.27,187.29,183.175,184.91,8222731,0
+BA.US,D,20231016,000000,185.91,186.23,182.5,184.93,4700965,0
+BA.US,D,20231017,000000,183.75,188.3299,183.3,185.6,5121789,0
+BA.US,D,20231018,000000,187.22,190.249,185.05,185.69,6268100,0
+BA.US,D,20231019,000000,185.5,187.05,182.54,182.79,4043653,0
+BA.US,D,20231020,000000,182.68,183.3899,179.85,180.04,4523502,0
+BA.US,D,20231023,000000,179.44,183.72,178.43,181.03,4146153,0
+BA.US,D,20231024,000000,183.21,184.35,181.8,182.36,4652871,0
+BA.US,D,20231025,000000,186,187,176.25,177.73,13806357,0
+BA.US,D,20231026,000000,177.11,182.95,176.53,179.09,6961816,0
+BA.US,D,20231027,000000,180,182.3299,179.01,179.69,4606334,0
+BA.US,D,20231030,000000,179.42,184.16,179.42,182.35,5507130,0
+BA.US,D,20231031,000000,183.38,187.29,181.32,186.82,5043018,0
+BA.US,D,20231101,000000,189.69,190.7799,187.501,189.38,5832248,0
+BA.US,D,20231102,000000,190.9,192.94,190.34,192.01,4312985,0
+BA.US,D,20231103,000000,194,197.14,193.71,195.05,4485077,0
+BA.US,D,20231106,000000,195.88,196.15,192.46,192.95,4222214,0
+BA.US,D,20231107,000000,192.17,192.17,189.57,191.41,4012942,0
+BA.US,D,20231108,000000,191.45,192.44,190.135,191.83,2984208,0
+BA.US,D,20231109,000000,193.03,197.07,192.56,193.33,4576284,0
+BA.US,D,20231110,000000,195,197.26,194.21,196.65,4790114,0
+BA.US,D,20231113,000000,203.49,206.8486,202.51,204.54,13040323,0
+BA.US,D,20231114,000000,207.25,208.56,205.98,207.47,7280093,0
+BA.US,D,20231115,000000,208.21,211.09,207.6,208.71,5205857,0
+BA.US,D,20231116,000000,207.5,207.89,204.81,206.6,4655083,0
+BA.US,D,20231117,000000,208.36,209.42,206.82,208.04,3568495,0
+BA.US,D,20231120,000000,211.01,218.88,210.94,217.71,11587364,0
+BA.US,D,20231121,000000,216.5,219.375,216.07,218.27,5362087,0
+BA.US,D,20231122,000000,218,221.5,217.7,219.91,5386264,0
+BA.US,D,20231124,000000,220.61,221.59,218.96,220,2312134,0
+BA.US,D,20231127,000000,218.81,219.53,217.66,219.3,3691175,0
+BA.US,D,20231128,000000,222.01,224.8,219.41,222.37,7817755,0
+BA.US,D,20231129,000000,223.35,224.99,221.3408,224.43,5424443,0
+BA.US,D,20231130,000000,225,233,224.9957,231.63,8736247,0
+BA.US,D,20231201,000000,231.77,235.38,231.38,233.87,6956205,0
+BA.US,D,20231204,000000,231.3,234.94,230.07,234.87,5228476,0
+BA.US,D,20231205,000000,233.54,234.74,231.49,234.16,3589846,0
+BA.US,D,20231206,000000,234.78,239.23,234.43,236.89,4740614,0
+BA.US,D,20231207,000000,236.9,238.3,230,237.33,6363664,0
+BA.US,D,20231208,000000,237.32,244.7,237.32,244.7,7171150,0
+BA.US,D,20231211,000000,243.5,248.08,243.31,248.08,7545047,0
+BA.US,D,20231212,000000,247.95,250.5686,247.4,248.63,5719220,0
+BA.US,D,20231213,000000,249.1,251.87,247.5316,250.91,5513393,0
+BA.US,D,20231214,000000,250.91,257.12,249.26,256.24,7883554,0
+BA.US,D,20231215,000000,255.7,265.52,255.7,264.27,14995889,0
+BA.US,D,20231218,000000,260.63,263.13,260.25,260.41,6140097,0
+BA.US,D,20231219,000000,261.04,265.34,260.8001,263.51,6089492,0
+BA.US,D,20231220,000000,262.25,266.1298,260.15,260.25,5151674,0
+BA.US,D,20231221,000000,265.95,267.54,260.19,262.02,6487150,0
+BA.US,D,20231222,000000,261.83,262.8424,259.2,260.44,4433959,0
+BA.US,D,20231226,000000,259.8,263.7599,259.54,262.79,3938565,0
+BA.US,D,20231227,000000,262.63,264.66,260.9,262.1,3484867,0
+BA.US,D,20231228,000000,261.53,262.1,257.68,260.35,5096448,0
+BA.US,D,20231229,000000,260.67,262.22,259.5613,260.66,3686554,0
+BA.US,D,20240102,000000,257.28,258.59,250.87,251.76,5815219,0
+BA.US,D,20240103,000000,248.32,250.13,243,243.91,7219930,0
+BA.US,D,20240104,000000,244.58,248.28,244.18,244.94,5170739,0
+BA.US,D,20240105,000000,245.04,250.19,245.04,249,3849746,0
+BA.US,D,20240108,000000,228,233.85,225.79,229,40730433,0
+BA.US,D,20240109,000000,225.66,228.7899,223.2,225.76,20687539,0
+BA.US,D,20240110,000000,226.9,231.6099,226.64,227.84,12883738,0
+BA.US,D,20240111,000000,228.07,228.28,222.62,222.66,11830489,0
+BA.US,D,20240112,000000,219.97,222.07,217.04,217.7,11285521,0
+BA.US,D,20240116,000000,210.07,210.98,199.5,200.52,35289981,0
+BA.US,D,20240117,000000,202.63,206.3,201.65,203.06,20140113,0
+BA.US,D,20240118,000000,205.64,213.04,203.315,211.61,20046757,0
+BA.US,D,20240119,000000,210.89,215.16,209.23,215.02,14345444,0
+BA.US,D,20240122,000000,213.07,217,212.36,214.93,10760764,0
+BA.US,D,20240123,000000,215.35,216.85,211.13,211.5,9076878,0
+BA.US,D,20240124,000000,209.83,217.59,209.355,214.13,15119120,0
+BA.US,D,20240125,000000,208.2,208.73,198.32,201.88,22112472,0
+BA.US,D,20240126,000000,203.08,206.75,203,205.47,9911195,0
+BA.US,D,20240129,000000,206.06,207.04,203.85,205.19,7535398,0
+BA.US,D,20240130,000000,203.65,203.98,199.14,200.44,13321189,0
+BA.US,D,20240131,000000,204.92,213.77,203.25,211.04,22409376,0
+BA.US,D,20240201,000000,213.84,214.6324,206.81,209.81,10679209,0
+BA.US,D,20240202,000000,209.06,209.54,206.3501,209.38,6275335,0
+BA.US,D,20240205,000000,204.64,207.34,202,206.63,8682514,0
+BA.US,D,20240206,000000,206.02,210.6399,203.89,208.58,7561923,0
+BA.US,D,20240207,000000,208.76,213.77,207.99,211.92,7747653,0
+BA.US,D,20240208,000000,212.4,213.1,208.72,209.22,5787652,0
+BA.US,D,20240209,000000,209.77,211.44,207.9,209.2,4349671,0
+BA.US,D,20240212,000000,208.7,209.8,207.6,209.33,4077413,0
+BA.US,D,20240213,000000,206.9,207.81,202.33,204.46,8263634,0
+BA.US,D,20240214,000000,205.95,206.58,202.21,203.38,6503032,0
+BA.US,D,20240215,000000,204.12,206.55,203.4,205.33,5309060,0
+BA.US,D,20240216,000000,204.88,205.05,202.81,203.89,5986529,0
+BA.US,D,20240220,000000,203.55,205.58,202.71,203.37,5248399,0
+BA.US,D,20240221,000000,202.9,203.6322,201.21,201.57,4179808,0
+BA.US,D,20240222,000000,202,204.097,200.4,201.5,6513541,0
+BA.US,D,20240223,000000,200.99,202.07,197.15,200.83,7433353,0
+BA.US,D,20240226,000000,201.01,202.75,200,200.54,4807216,0
+BA.US,D,20240227,000000,200.93,202,200.04,201.4,3932875,0
+BA.US,D,20240228,000000,201.14,208.1,200.18,207,9654653,0
+BA.US,D,20240229,000000,206.44,206.615,202.7043,203.72,6670260,0
+BA.US,D,20240301,000000,204,205.06,199.01,200,11609465,0
+BA.US,D,20240304,000000,199.5,201.54,196.92,200.54,7213885,0
+BA.US,D,20240305,000000,199.49,202.85,198.7,201.14,5034661,0
+BA.US,D,20240306,000000,201.77,202.345,199.8601,201,4736636,0
+BA.US,D,20240307,000000,200.7,203.73,200.57,203.03,5965338,0
+BA.US,D,20240308,000000,201.84,203.8,198.46,198.49,9010175,0
+BA.US,D,20240311,000000,194.21,196.07,189.8,192.49,14160616,0
+BA.US,D,20240312,000000,188.235,188.58,183.16,184.24,18714751,0
+BA.US,D,20240313,000000,183.16,185.97,182.08,182.35,10196147,0
+BA.US,D,20240314,000000,182,184.9399,180.52,181.15,10016189,0
+BA.US,D,20240315,000000,180.99,184.18,180.91,182.53,10800678,0
+BA.US,D,20240318,000000,180.26,181.19,177.5194,179.84,9497831,0
+BA.US,D,20240319,000000,180.11,181.86,179.735,181.14,7648033,0
+BA.US,D,20240320,000000,178.99,188.297,178.6,187.78,12770004,0
+BA.US,D,20240321,000000,189.79,190.3843,187.55,187.7,7436385,0
+BA.US,D,20240322,000000,188.75,192.94,188.19,188.85,7826970,0
+BA.US,D,20240325,000000,196.01,196.18,189.5001,191.41,12952957,0
+BA.US,D,20240326,000000,192.02,192.03,186.81,187.5,8972192,0
+BA.US,D,20240327,000000,188.84,191.99,188.33,191.95,7372795,0
+BA.US,D,20240328,000000,192,193.38,191.2,192.99,4471666,0
+BA.US,D,20240401,000000,192.24,192.8673,189.03,189.5,5107773,0
+BA.US,D,20240402,000000,189,189.23,187.13,188.04,4477218,0
+BA.US,D,20240403,000000,187.68,188.78,184.27,184.92,6609307,0
+BA.US,D,20240404,000000,185.93,188,182.81,183.29,6513806,0
+BA.US,D,20240405,000000,184.16,184.66,182.44,183.14,4130401,0
+BA.US,D,20240408,000000,182.14,184.55,181.49,181.56,6176429,0
+BA.US,D,20240409,000000,181.51,183.05,176.57,178.12,11439940,0
+BA.US,D,20240410,000000,176.31,178.1,172.44,174.63,9727732,0
+BA.US,D,20240411,000000,174.47,174.7,171.38,173.36,7625110,0
+BA.US,D,20240412,000000,172.2,173.24,169.37,169.55,7568297,0
+BA.US,D,20240415,000000,170.74,171.18,167.53,167.82,6490657,0
+BA.US,D,20240416,000000,168.14,170.64,167.75,170.55,7986725,0
+BA.US,D,20240417,000000,170,170.85,168.1215,170.21,8162632,0
+BA.US,D,20240418,000000,169.48,172.04,169.095,170.23,5123020,0
+BA.US,D,20240419,000000,170,172,169.65,169.82,4687928,0
+BA.US,D,20240422,000000,169.82,172.15,168.16,170.48,4724887,0
+BA.US,D,20240423,000000,170.95,171.18,168.43,169.18,7632123,0
+BA.US,D,20240424,000000,176.5,177.64,162.74,164.33,20889273,0
+BA.US,D,20240425,000000,163.59,168.13,159.7,166.81,12504691,0
+BA.US,D,20240426,000000,165.98,168.65,164.93,167.22,7208103,0
+BA.US,D,20240429,000000,167.9,173.81,167.55,173.49,7805459,0
+BA.US,D,20240430,000000,171.49,174.07,167.76,167.84,8248754,0
+BA.US,D,20240501,000000,167.5,173.86,167.5,171.46,6206091,0
+BA.US,D,20240502,000000,173,178.9,172.2501,178.85,10223730,0
+BA.US,D,20240503,000000,179.59,180.49,177.9,179.79,5416263,0
+BA.US,D,20240506,000000,180.88,183.98,174.71,178.35,11913389,0
+BA.US,D,20240507,000000,177.22,178.35,176.13,176.71,5097451,0
+BA.US,D,20240508,000000,175.95,181.66,175.95,180.35,4956761,0
+BA.US,D,20240509,000000,179.55,181.75,179.31,181.25,5107368,0
+BA.US,D,20240510,000000,181.25,181.88,177.92,178.51,3715473,0
+BA.US,D,20240513,000000,179.04,180.75,178.07,178.44,3105206,0
+BA.US,D,20240514,000000,180.23,183.66,179.63,180.76,4686537,0
+BA.US,D,20240515,000000,180.14,180.67,176.17,176.99,5858857,0
+BA.US,D,20240516,000000,177.6,183.76,177.25,182.96,6993218,0
+BA.US,D,20240517,000000,183.25,185.3799,181.22,184.95,5562368,0
+BA.US,D,20240520,000000,184.65,188.63,184.01,186.61,6228560,0
+BA.US,D,20240521,000000,185.3,186.39,183.11,184.78,4349117,0
+BA.US,D,20240522,000000,184.6,186.8183,183.41,186.28,3785412,0
+BA.US,D,20240523,000000,185.79,186,171.61,172.21,17115954,0
+BA.US,D,20240524,000000,173.2,174.8595,169.57,174.52,9489380,0
+BA.US,D,20240528,000000,174.73,178.4914,173.38,175.08,5274390,0
+BA.US,D,20240529,000000,173.61,175.8299,171.61,171.65,3666368,0
+BA.US,D,20240530,000000,172.64,174.68,171.5501,172.75,3927919,0
+BA.US,D,20240531,000000,173.12,177.9,172.21,177.61,5774549,0
+BA.US,D,20240603,000000,178.09,186.01,178.0197,184.57,8951574,0
+BA.US,D,20240604,000000,185.05,188.84,183.25,188.62,7176817,0
+BA.US,D,20240605,000000,187.9,190.34,186.5268,189.85,5943952,0
+BA.US,D,20240606,000000,188.83,192.1,187.35,191.42,5942160,0
+BA.US,D,20240607,000000,190.46,191.98,189.66,190.24,3374548,0
+BA.US,D,20240610,000000,190,192.63,189.6,190.12,4388254,0
+BA.US,D,20240611,000000,189.32,189.32,182.75,185.5,5010058,0
+BA.US,D,20240612,000000,186.5,187.16,181.71,182.67,5245156,0
+BA.US,D,20240613,000000,181.74,183.87,178.99,180.7,4201004,0
+BA.US,D,20240614,000000,178.9,180.2899,175.22,177.27,5105974,0
+BA.US,D,20240617,000000,176.75,180.45,176.32,178.39,4789953,0
+BA.US,D,20240618,000000,177.61,178,173.82,174.99,6179870,0
+BA.US,D,20240620,000000,173.02,176.6489,172.045,176.3,5479280,0
+BA.US,D,20240621,000000,176.83,178.41,175.66,176.56,8635096,0
+BA.US,D,20240624,000000,176.15,180.6,175.5901,179.1,7388289,0
+BA.US,D,20240625,000000,176.29,178.76,173.29,175.1,7695061,0
+BA.US,D,20240626,000000,174.96,178.82,173.76,178.5,6553895,0
+BA.US,D,20240627,000000,178.91,183.68,178.01,182.51,8198963,0
+BA.US,D,20240628,000000,182.6,184.435,180.65,182.01,5899850,0
+BA.US,D,20240701,000000,182.2,189.47,182.2,186.7,9056710,0
+BA.US,D,20240702,000000,186.34,189.225,184.52,185.42,4110453,0
+BA.US,D,20240703,000000,185.05,185.42,182.85,184.31,2764797,0
+BA.US,D,20240705,000000,184,185.38,182.23,184.83,3290380,0
+BA.US,D,20240708,000000,186.94,191.5,182.28,185.84,9878141,0
+BA.US,D,20240709,000000,185.11,186.245,183.15,183.24,3955122,0
+BA.US,D,20240710,000000,183.6,184.9,182.8,183.73,3583175,0
+BA.US,D,20240711,000000,184.17,186.1,183.4,183.91,4843225,0
+BA.US,D,20240712,000000,183.73,184.4899,180.45,182.31,5129294,0
+BA.US,D,20240715,000000,183.5,183.72,178.88,179.11,5189034,0
+BA.US,D,20240716,000000,180.05,187.44,179.2,186.05,8546392,0
+BA.US,D,20240717,000000,185.32,188.45,183.79,184.84,4899566,0
+BA.US,D,20240718,000000,184.24,187.37,179.88,180.23,5354761,0
+BA.US,D,20240719,000000,181.4,181.5,177.39,179.67,5121317,0
+BA.US,D,20240722,000000,181.36,182.72,177.23,178.9,4883531,0
+BA.US,D,20240723,000000,179.1,187.04,179,186.48,7614345,0
+BA.US,D,20240724,000000,185.62,187,179.97,180.07,5109135,0
+BA.US,D,20240725,000000,179.45,188.35,179.45,184.35,6128022,0
+BA.US,D,20240726,000000,185.86,189.59,184.63,186.89,6271995,0
+BA.US,D,20240729,000000,186.7,187.08,183.83,185.43,3608584,0
+BA.US,D,20240730,000000,186.1,188.13,185.15,186.86,4789017,0
+BA.US,D,20240731,000000,189.88,196.95,183.86,190.6,15416951,0
+BA.US,D,20240801,000000,190,191.17,176.69,178.31,13886965,0
+BA.US,D,20240802,000000,175.22,175.46,167.25,169.95,11742812,0
+BA.US,D,20240805,000000,162.52,167.68,162.5,167.03,9255072,0
+BA.US,D,20240806,000000,168.89,169.19,163.39,165.04,5817257,0
+BA.US,D,20240807,000000,167,167.98,162.99,163.24,5186448,0
+BA.US,D,20240808,000000,164.23,169.35,164,168.87,6063808,0
+BA.US,D,20240809,000000,168.39,169.85,166.9,167.91,3635590,0
+BA.US,D,20240812,000000,167.73,168.05,163.519,164.13,4715584,0
+BA.US,D,20240813,000000,164.5,168.88,162.62,168.76,6475461,0
+BA.US,D,20240814,000000,167.885,169.75,167.33,168.5,3852650,0
+BA.US,D,20240815,000000,170,176.56,169.98,176.41,5942222,0
+BA.US,D,20240816,000000,176.3,180.51,176.3,179.99,6731504,0
+BA.US,D,20240819,000000,180.04,180.7,177.63,179.64,3894182,0
+BA.US,D,20240820,000000,176.49,177.5,170.04,172.1,9549138,0
+BA.US,D,20240821,000000,173,174.2,171.04,173.43,4493631,0
+BA.US,D,20240822,000000,173,175.21,172.3,172.76,2788031,0
+BA.US,D,20240823,000000,173.88,176.92,173.17,174.96,4405948,0
+BA.US,D,20240826,000000,173,174.915,172.3,173.48,4034303,0
+BA.US,D,20240827,000000,173.62,173.93,171.25,173.05,3295800,0
+BA.US,D,20240828,000000,172.3,174.25,170.15,170.71,4550273,0
+BA.US,D,20240829,000000,171.71,175.28,170.62,172.26,4119472,0
+BA.US,D,20240830,000000,173.14,174.36,171.49,173.74,4146190,0
+BA.US,D,20240903,000000,167.03,169.6,158.3,161.02,17925418,0
+BA.US,D,20240904,000000,160.28,166.7,160.28,163.22,7316302,0
+BA.US,D,20240905,000000,164.15,164.6163,160.1,162.15,4717520,0
+BA.US,D,20240906,000000,162.5,162.85,156.695,157.62,7328641,0
+BA.US,D,20240909,000000,162.3,164.55,161.11,162.91,9091545,0
+BA.US,D,20240910,000000,162.61,163.9,157.93,160.07,6367077,0
+BA.US,D,20240911,000000,159.79,161.8699,156.1,161.33,6664756,0
+BA.US,D,20240912,000000,159.42,163.5,159.06,162.77,4756367,0
+BA.US,D,20240913,000000,159.78,162.8899,155.6,156.77,19003354,0
+BA.US,D,20240916,000000,156.25,157.76,154.02,155.55,9955158,0
+BA.US,D,20240917,000000,156.17,158.88,155.14,156.39,8123236,0
+BA.US,D,20240918,000000,157,158.45,154.8,155.11,7714430,0
+BA.US,D,20240919,000000,157,157.18,154.27,154.59,9570002,0
+BA.US,D,20240920,000000,154.01,154.64,152.6,153.29,13919395,0
+BA.US,D,20240923,000000,153,158.43,151.65,156.3,12476805,0
+BA.US,D,20240924,000000,155.8,155.9,153.69,155.81,7414902,0
+BA.US,D,20240925,000000,156.42,157.22,152.045,152.22,9587697,0
+BA.US,D,20240926,000000,153.94,157.33,152.66,154.58,11414380,0
+BA.US,D,20240927,000000,155.365,157.33,154.39,156.32,7636991,0
+BA.US,D,20240930,000000,154.79,155.3,151.24,152.04,10925178,0
+BA.US,D,20241001,000000,151.46,156.4,149.49,154.22,12588778,0
+BA.US,D,20241002,000000,153.765,154.8499,152.835,152.89,4357023,0
+BA.US,D,20241003,000000,152.12,152.74,150.51,150.52,5704814,0
+BA.US,D,20241004,000000,152.26,155,150.85,155,6680591,0
+BA.US,D,20241007,000000,155,158.7599,154.68,155.91,6267890,0
+BA.US,D,20241008,000000,155.99,156.7,154.14,154.65,5336289,0
+BA.US,D,20241009,000000,152.05,152.19,148.8,149.37,12488480,0
+BA.US,D,20241010,000000,149.07,149.11,146.26,146.62,11275836,0
+BA.US,D,20241011,000000,146.3,151.12,146.3,151.02,10688553,0
+BA.US,D,20241014,000000,148,150.09,146.02,148.99,9736998,0
+BA.US,D,20241015,000000,150.5,153.95,148.55,152.35,11241668,0
+BA.US,D,20241016,000000,151.91,154.99,151.34,154.9,8356210,0
+BA.US,D,20241017,000000,155,157.14,154.25,155.31,6291759,0
+BA.US,D,20241018,000000,155.84,156.37,153.9,155,6030173,0
+BA.US,D,20241021,000000,160.25,163.44,158.36,159.82,13277553,0
+BA.US,D,20241022,000000,160.5,160.66,158.37,159.88,7380826,0
+BA.US,D,20241023,000000,160,161.4725,153.53,157.06,15931493,0
+BA.US,D,20241024,000000,152.61,155.89,151.98,155.2,9774355,0
+BA.US,D,20241025,000000,156.2,157.48,154.5202,155.01,8152969,0
+BA.US,D,20241028,000000,153.5,155.2,150.61,150.69,20992479,0
+BA.US,D,20241029,000000,147.86,155.99,147.58,152.98,66387677,0
+BA.US,D,20241030,000000,152.51,156.91,152.51,154.29,50738362,0
+BA.US,D,20241031,000000,154.31,154.48,147.88,149.31,29388204,0
+BA.US,D,20241101,000000,152.78,156,151.23,154.59,18894509,0
+BA.US,D,20241104,000000,154.62,156.72,152.46,155.07,10290387,0
+BA.US,D,20241105,000000,157.47,157.66,150.65,151,23126635,0
+BA.US,D,20241106,000000,152.3,153.2,144.13,147.16,28069287,0
+BA.US,D,20241107,000000,148.8,152.8,148.03,150.98,14709235,0
+BA.US,D,20241108,000000,151.12,152.6,149.43,151.68,12996805,0
+BA.US,D,20241111,000000,152,152.5,148.07,148.96,12799077,0
+BA.US,D,20241112,000000,148.4,148.5,143.85,145.17,16746650,0
+BA.US,D,20241113,000000,145.27,145.58,139.1,139.97,21249600,0
+BA.US,D,20241114,000000,140.87,141.55,137.22,138.14,15646710,0
+BA.US,D,20241115,000000,138.14,140.3247,137.03,140.19,12120095,0
+BA.US,D,20241118,000000,140.255,144.69,138.2,143.87,12259932,0
+BA.US,D,20241119,000000,143,145.99,142.6901,145.6,8247289,0
+BA.US,D,20241120,000000,146.04,147.3,145.0201,146.08,9232114,0
+BA.US,D,20241121,000000,146.37,146.42,141.34,143.41,7845135,0
+BA.US,D,20241122,000000,143.61,150.339,143.49,149.29,13353083,0
+BA.US,D,20241125,000000,150.6,153.28,150.26,153.1,11479406,0
+BA.US,D,20241126,000000,152.52,153.1398,149.8,150.76,8234985,0
+BA.US,D,20241127,000000,151.29,152.91,150.25,152.4,5210147,0
+BA.US,D,20241129,000000,152.85,157.5025,152.85,155.44,7100090,0
+BA.US,D,20241202,000000,155.91,160.35,155.7,156.54,10097911,0
+BA.US,D,20241203,000000,156.46,156.6486,154.42,155,6130313,0
+BA.US,D,20241204,000000,155.675,160.2,154.21,158.28,9269316,0
+BA.US,D,20241205,000000,158.5,160.02,156.0475,156.67,7119832,0
+BA.US,D,20241206,000000,156.95,158.9533,153.37,153.93,8182668,0
+BA.US,D,20241209,000000,154.27,161.95,154.27,157.04,13540021,0
+BA.US,D,20241210,000000,159.975,166.68,159.42,164.1,17149192,0
+BA.US,D,20241211,000000,165.52,169.3,164.381,165.96,13116634,0
+BA.US,D,20241212,000000,168.23,168.82,165.6501,167.75,10617736,0
+BA.US,D,20241213,000000,168,170.43,166.33,169.65,9754901,0
+BA.US,D,20241216,000000,168.09,175.2,166.1,173.17,13050714,0
+BA.US,D,20241217,000000,173.04,175.7866,171.71,173.03,13557076,0
+BA.US,D,20241218,000000,173.28,177.94,171.002,172.62,15437178,0
+BA.US,D,20241219,000000,175,179.5788,173.72,177.04,14777065,0
+BA.US,D,20241220,000000,177.12,182,175.31,177.35,23233668,0
+BA.US,D,20241223,000000,178.12,179.65,174.2901,177.69,8486421,0
+BA.US,D,20241224,000000,177.69,180.95,177.5,179.34,4316969,0
+BA.US,D,20241226,000000,178.98,182.57,178.33,180.38,5917678,0
+BA.US,D,20241227,000000,180.01,181.43,179.4,180.72,6806925,0
+BA.US,D,20241230,000000,173.72,178.17,170.15,176.55,18082312,0
+BA.US,D,20241231,000000,177.5,179.3499,175.82,177,9748554,0
+BA.US,D,20250102,000000,178.31,179.19,169.82,171.87,12449954,0
+BA.US,D,20250103,000000,171.56,173.98,169.8,169.9,10513769,0
+BA.US,D,20250106,000000,172.75,173.9442,170.19,170.78,11133425,0
+BA.US,D,20250107,000000,171.165,175.02,170.8,172.51,7045017,0
+BA.US,D,20250108,000000,171.16,173.78,169.61,171.76,5108711,0
+BA.US,D,20250110,000000,171.3,173.535,167.41,172,7556765,0
+BA.US,D,20250113,000000,171.11,172.5,167.91,170.57,6049552,0
+BA.US,D,20250114,000000,171.37,171.88,164.62,167.02,7966857,0
+BA.US,D,20250115,000000,169.01,169.99,165.9701,166.2,6451034,0
+BA.US,D,20250116,000000,166.725,170.6399,166.57,168.93,5812341,0
+BA.US,D,20250117,000000,169.795,171.77,169.45,171.09,9557133,0
+BA.US,D,20250121,000000,172.3984,177.09,171.9321,175.56,8755311,0
+BA.US,D,20250122,000000,175.375,176.23,173.88,174.8,5134446,0
+BA.US,D,20250123,000000,174,178.6699,173.75,178.5,7097348,0
+BA.US,D,20250124,000000,175.9,180.43,174.365,176.06,9304227,0
+BA.US,D,20250127,000000,175.59,178.18,174.4,175.16,7148613,0
+BA.US,D,20250128,000000,181.31,188.48,174.02,177.78,22768851,0
+BA.US,D,20250129,000000,179.125,182.55,170.65,173.66,12263458,0
+BA.US,D,20250130,000000,174.75,179.94,173.7218,179.53,6996317,0
+BA.US,D,20250131,000000,180.5,181.78,175.74,176.52,6116155,0
+BA.US,D,20250203,000000,174.13,178.2,173.1277,175.87,6501722,0
+BA.US,D,20250204,000000,176.59,177.45,174.25,176.23,4503584,0
+BA.US,D,20250205,000000,175.505,181.86,175.505,181.84,7430431,0
+BA.US,D,20250206,000000,182,185.85,182,184.8,6919404,0
+BA.US,D,20250207,000000,185.26,186.1087,180.93,181.49,5392310,0
+BA.US,D,20250210,000000,183.11,183.55,179.9,180.55,3989106,0
+BA.US,D,20250211,000000,179.77,182.14,177.6,180.44,4366651,0
+BA.US,D,20250212,000000,178.34,186.27,178.25,186.25,7686842,0
+BA.US,D,20250213,000000,186.79,188.24,185.09,185.44,6846329,0
+BA.US,D,20250214,000000,186.75,186.82,183.575,184.42,5044712,0
+BA.US,D,20250218,000000,185.68,188.66,184.22,184.97,6929627,0
+BA.US,D,20250219,000000,185.35,187.2299,181.83,186.15,7264764,0
+BA.US,D,20250220,000000,185.1,185.8,180.11,180.88,7863048,0
+BA.US,D,20250221,000000,181.28,182.2,174.71,177.15,8980339,0
+BA.US,D,20250224,000000,177.475,183.04,176.55,179.91,8392903,0
+BA.US,D,20250225,000000,180.45,181.88,176.34,178.27,5613880,0
+BA.US,D,20250226,000000,179.49,179.49,171.83,173.04,7111736,0
+BA.US,D,20250227,000000,174.5,177.15,173.59,173.83,4695248,0
+BA.US,D,20250228,000000,174.36,176.3,173.4811,174.63,5803347,0
+BA.US,D,20250303,000000,177,178.4,169.46,170.06,6045578,0
+BA.US,D,20250304,000000,168.38,168.38,156.69,158.9,15870217,0
+BA.US,D,20250305,000000,159.96,164.33,158.81,163.16,7355750,0
+BA.US,D,20250306,000000,161.42,162.69,157.94,158.43,6892570,0
+BA.US,D,20250307,000000,157.525,158.36,149.05,154.18,12526696,0
+BA.US,D,20250310,000000,150.03,150.39,146.3,148.15,10203962,0
+BA.US,D,20250311,000000,148,155.01,145.45,154.06,10030549,0
+BA.US,D,20250312,000000,157,159.54,153.6113,158.8,8706890,0
+BA.US,D,20250313,000000,159.145,161.74,157.25,159.32,5701556,0
+BA.US,D,20250314,000000,160.915,162.32,159.2001,161.81,5215140,0
+BA.US,D,20250317,000000,160.5,162.77,159.6235,161.85,5602688,0
+BA.US,D,20250318,000000,161.18,162.23,158.79,161.57,4195165,0
+BA.US,D,20250319,000000,165.32,174.2,165,172.62,14114844,0
+BA.US,D,20250320,000000,171.11,173.1,170.31,172.83,4934361,0
+BA.US,D,20250321,000000,172.06,183.46,170.77,178.11,26802363,0
+BA.US,D,20250324,000000,182.6,184.4,180.4411,180.9,9986066,0
+BA.US,D,20250325,000000,182.16,183.85,180.36,182.59,7174436,0
+BA.US,D,20250326,000000,182.525,183.2278,177.28,178.55,6633607,0
+BA.US,D,20250327,000000,178.65,182.22,178.0334,179.11,4788639,0
+BA.US,D,20250328,000000,178,178.5,172.45,173.31,8211108,0
+BA.US,D,20250331,000000,170.49,172.2099,166.792,170.55,7477456,0
+BA.US,D,20250401,000000,169.795,170.975,164.2191,168.17,8252833,0
+BA.US,D,20250402,000000,166.4,170.38,165.55,168.56,5826557,0
+BA.US,D,20250403,000000,160,160.21,150.41,150.91,15877380,0
+BA.US,D,20250404,000000,143.3,146,132.79,136.59,22281992,0
+BA.US,D,20250407,000000,132.05,143.9722,128.8801,138.86,18825027,0
+BA.US,D,20250408,000000,146.85,147.77,137.4,139.39,14527902,0
+BA.US,D,20250409,000000,138.845,162.43,137.9431,160.82,16775246,0
+BA.US,D,20250410,000000,154.775,157.345,149.41,155.52,10374984,0
+BA.US,D,20250411,000000,154.62,157.59,152,156.84,8810699,0
+BA.US,D,20250414,000000,159.82,162.55,157.6001,159.28,7288736,0
+BA.US,D,20250415,000000,155.275,159.1201,155.275,155.52,11541122,0
+BA.US,D,20250416,000000,154.365,157.6589,153.545,156.47,6809550,0
+BA.US,D,20250417,000000,157.27,163.9,157,161.9,9227259,0
+BA.US,D,20250421,000000,159.49,160,156.47,159.34,5703810,0
+BA.US,D,20250422,000000,162.5,163.09,158.5,162.52,9147290,0
+BA.US,D,20250423,000000,174,176.58,169.91,172.37,16264675,0
+BA.US,D,20250424,000000,171.2,177.4,169,176.26,10984174,0
+BA.US,D,20250425,000000,176.5,180.325,175.86,177.95,7644173,0
+BA.US,D,20250428,000000,182.75,184.53,180.75,182.3,9302600,0
+BA.US,D,20250429,000000,182.52,184.25,181.2,182,6795042,0
+BA.US,D,20250430,000000,178.15,183.79,177.63,183.24,6266805,0
+BA.US,D,20250501,000000,182.8,184.75,182.03,182.89,7322871,0
+BA.US,D,20250502,000000,185,187.58,184.08,185.46,8695904,0
+BA.US,D,20250505,000000,184.39,187.58,184.39,186.46,5413742,0
+BA.US,D,20250506,000000,184.51,186.2,183.63,185.96,4947965,0
+BA.US,D,20250507,000000,185.05,186.72,183.5,185.56,6098643,0
+BA.US,D,20250508,000000,186.76,194.75,186.22,191.7,15344057,0
+BA.US,D,20250509,000000,193.6,195.3,192.18,194.85,7669875,0
+BA.US,D,20250512,000000,198.16,198.78,193.06,198.53,9340695,0
+BA.US,D,20250513,000000,200.295,205.73,199.67,203.42,13509485,0
+BA.US,D,20250514,000000,205.8,209.66,204.05,204.72,16872271,0
+BA.US,D,20250515,000000,207.35,208.6,205.42,206.24,9583873,0
+BA.US,D,20250516,000000,205.69,206.24,203.02,205.82,8496835,0
+BA.US,D,20250519,000000,203,205.6,202.3,205.25,5740193,0
+BA.US,D,20250520,000000,205,208.62,205,207.67,5875970,0
+BA.US,D,20250521,000000,206.5,207.1196,202.43,203.21,6616295,0
+BA.US,D,20250522,000000,202.55,204.73,201.85,203.41,3634495,0
+BA.US,D,20250523,000000,200.18,203.2,198.75,202.36,5255185,0
+BA.US,D,20250527,000000,204.25,205,200.88,201.03,5857940,0
+BA.US,D,20250528,000000,201.76,202.45,200.215,201.5,5481504,0
+BA.US,D,20250529,000000,201.775,212.28,201.5,208.18,16345993,0
+BA.US,D,20250530,000000,206.77,207.7,204.35,207.32,7485089,0
+BA.US,D,20250602,000000,210.98,212.3409,207.9,211.47,7561816,0
+BA.US,D,20250603,000000,212,215.8,211.77,213.43,8106080,0
+BA.US,D,20250604,000000,214.77,214.99,211.03,211.98,5705277,0
+BA.US,D,20250605,000000,212.5,212.99,208.22,209.02,4764376,0
+BA.US,D,20250606,000000,210.25,211.11,208.04,210.8,6079682,0
+BA.US,D,20250609,000000,211.23,218.8,211.09,217.51,9419229,0
+BA.US,D,20250610,000000,217.58,217.9005,213.2514,215.73,8190124,0
+BA.US,D,20250611,000000,216.205,216.205,212.2101,214,5398772,0
+BA.US,D,20250612,000000,202.17,206.34,201.28,203.75,30586616,0
+BA.US,D,20250613,000000,200.675,202.23,195.28,200.32,16093453,0
+BA.US,D,20250616,000000,200.85,204,199.08,201.7,6902665,0
+BA.US,D,20250617,000000,201.24,205.3099,198.87,200.26,10844631,0
+BA.US,D,20250618,000000,199,201.06,196.8,197.68,7928295,0
+BA.US,D,20250620,000000,198.6,200.675,197.45,198.75,8934730,0
+BA.US,D,20250623,000000,197.825,202.2,197.47,201.31,5875194,0
+BA.US,D,20250624,000000,203.25,203.51,200.18,200.94,5900901,0
+BA.US,D,20250625,000000,201,201.125,198.3,198.9,4690927,0
+BA.US,D,20250626,000000,200.41,204.3873,199.7587,202.58,6931728,0
+BA.US,D,20250627,000000,205.11,214.81,204.38,214.55,14805405,0
+BA.US,D,20250630,000000,213.88,214.71,208.02,209.53,9087110,0
+BA.US,D,20250701,000000,209.225,211.8646,206.7696,209.79,5978892,0
+BA.US,D,20250702,000000,210.4,214.4,208.25,212.03,5870909,0
+BA.US,D,20250703,000000,211.785,217.675,211.67,215.92,4476122,0
+BA.US,D,20250707,000000,215.945,218.63,214.5,218.63,5807426,0
+BA.US,D,20250708,000000,219,220,214.72,218.52,6769583,0
+BA.US,D,20250709,000000,220.115,230.1999,220.01,226.6,16462270,0
+BA.US,D,20250710,000000,226.65,228.4999,223.925,226.09,6116601,0
+BA.US,D,20250711,000000,225.425,228.735,225.425,226.84,6631953,0
+BA.US,D,20250714,000000,231.4,233.041,227.27,230.51,8750165,0
+BA.US,D,20250715,000000,230.12,233.61,228.42,230,9156844,0
+BA.US,D,20250716,000000,232.13,233.565,227.3016,229.9,7474340,0
+BA.US,D,20250717,000000,230.11,232.59,227.75,231,7892608,0
+BA.US,D,20250718,000000,231.43,232.25,227.52,229.34,5974525,0
+BA.US,D,20250721,000000,229.41,232.5,228.02,229.32,4183298,0
+BA.US,D,20250722,000000,228.3,230.3084,225.55,228.48,4737715,0
+BA.US,D,20250723,000000,230.49,235.27,229.31,233.88,7302875,0
+BA.US,D,20250724,000000,233.904,235.23,231.05,231.27,6160163,0
+BA.US,D,20250725,000000,232.02,233.31,228.84,233.06,4628468,0
+BA.US,D,20250728,000000,233.32,236.63,232.91,236.41,7923759,0
+BA.US,D,20250729,000000,239.5,242.6899,225.26,226.08,20163647,0
+BA.US,D,20250730,000000,227.85,231.72,224.35,225.84,9354568,0
+BA.US,D,20250731,000000,224.02,225,221.15,221.84,7824977,0
+BA.US,D,20250801,000000,219.45,222.46,215.9,221.9,8572191,0
+BA.US,D,20250804,000000,220.15,222.845,218.03,222.34,5997263,0
+BA.US,D,20250805,000000,222.35,226.03,221.065,224.86,5687360,0
+BA.US,D,20250806,000000,225.7,226.57,224.0448,225.04,3898823,0
+BA.US,D,20250807,000000,226.15,230.39,224.5801,227.33,4563135,0
+BA.US,D,20250808,000000,227.5,230.9,227.38,229.12,4724210,0
+BA.US,D,20250811,000000,228.99,229.32,225.17,225.96,4872738,0
+BA.US,D,20250812,000000,226.95,232.61,226.46,232.61,7402161,0
+BA.US,D,20250813,000000,233.25,235.5999,229.33,233.37,6670421,0
+BA.US,D,20250814,000000,231.55,233.97,230.86,233.19,5320751,0
+BA.US,D,20250815,000000,233.36,236.45,231.4277,235.26,6291381,0
+BA.US,D,20250818,000000,234.47,235.157,229.11,232.41,8456028,0
+BA.US,D,20250819,000000,232,232.4316,223.75,225,9061071,0
+BA.US,D,20250820,000000,224.49,226.3712,223.6001,225.62,5015978,0
+BA.US,D,20250821,000000,227.02,227.58,223.71,224.46,6101140,0
+BA.US,D,20250822,000000,225.575,233.7,225.24,230.12,8678400,0
+BA.US,D,20250825,000000,229.6,230.25,226.6,226.87,4757569,0
+BA.US,D,20250826,000000,228.01,234.83,227.98,234.83,7380162,0
+BA.US,D,20250827,000000,235.625,236.34,232.4,235.62,4757422,0
+BA.US,D,20250828,000000,235.95,237.35,234.495,236.16,4039590,0
+BA.US,D,20250829,000000,236.12,238.05,233.17,234.68,5008622,0
+BA.US,D,20250902,000000,231.19,238.33,230.8,237.38,6339117,0
+BA.US,D,20250903,000000,237.06,237.06,230.7601,232.38,5998971,0
+BA.US,D,20250904,000000,233.01,233.095,229.21,230.75,4093163,0
+BA.US,D,20250905,000000,231.8,232.2299,225.5,229.61,8203594,0
+BA.US,D,20250908,000000,231.7,232.2,228.09,230.95,5954965,0
+BA.US,D,20250909,000000,231.01,232.28,228.45,229.52,5510373,0
+BA.US,D,20250910,000000,229.6,230.1,226.5852,227.52,4949531,0
+BA.US,D,20250911,000000,228,229.6899,219.65,219.99,12010822,0
+BA.US,D,20250912,000000,219.77,220,215.7,215.94,11094879,0
+BA.US,D,20250915,000000,216.25,217.255,214.07,215.75,6896201,0
+BA.US,D,20250916,000000,216.86,217.1299,213.75,215.02,6330606,0
+BA.US,D,20250917,000000,215.59,218.05,213.13,214.63,6019533,0
+BA.US,D,20250918,000000,215,217.4,213.7,215.66,6414004,0
+BA.US,D,20250919,000000,217.29,217.73,213.6238,215.65,10513703,0
+BA.US,D,20250922,000000,215.28,215.9,211.427,212.09,7467722,0
+BA.US,D,20250923,000000,217.505,219.82,214.01,216.34,12760881,0
+BA.US,D,20250924,000000,217.555,218.1828,214.77,215.1,7354816,0
+BA.US,D,20250925,000000,214.885,216.855,211.98,213.53,6649306,0
+BA.US,D,20250926,000000,223.25,224.1,219.11,221.26,17281717,0
+BA.US,D,20250929,000000,222.365,222.81,215.12,217.08,11290583,0
+BA.US,D,20250930,000000,217.095,217.6799,212.83,215.83,9289288,0
+BA.US,D,20251001,000000,214.01,215.63,213.7,215.2,7177980,0
+BA.US,D,20251002,000000,215.54,218.86,215.31,217.43,8281070,0
+BA.US,D,20251003,000000,216.665,218.83,215.25,216.3,6634085,0
+BA.US,D,20251006,000000,217.865,221.8,215.9,219.73,7665295,0
+BA.US,D,20251007,000000,220.12,223.95,219.2,221.82,7610613,0
+BA.US,D,20251008,000000,222.72,226.19,221.4703,225.32,6189701,0
+BA.US,D,20251009,000000,225.62,225.7,215.9,216,12974796,0
+BA.US,D,20251010,000000,217,217.9,210.73,210.73,10647882,0
+BA.US,D,20251013,000000,212.3,215.8,212.06,215.56,5657285,0
+BA.US,D,20251014,000000,213.54,217.945,212.235,214.3,5975722,0
+BA.US,D,20251015,000000,215.035,215.93,212.48,214,5055634,0
+BA.US,D,20251016,000000,214.66,214.96,210.66,211.89,5555177,0
+BA.US,D,20251017,000000,210.91,214.68,210.75,212.94,6482738,0
+BA.US,D,20251020,000000,215.13,217.38,214.56,216.82,5865087,0
+BA.US,D,20251021,000000,217.29,217.7,215.55,217.26,4209532,0
+BA.US,D,20251022,000000,216.68,217.4,213.8,216.59,6310337,0
+BA.US,D,20251023,000000,216.4,219.3,216.25,217.77,5356227,0
+BA.US,D,20251024,000000,218.98,221.74,218.51,221.35,5238106,0
+BA.US,D,20251027,000000,222.78,223.58,221.82,223,6084302,0
+BA.US,D,20251028,000000,224.36,225.56,222.6,223.33,7027188,0
+BA.US,D,20251029,000000,221.36,221.895,212.5,213.58,20940086,0
+BA.US,D,20251030,000000,210.01,210.28,200.02,200.08,19417012,0
+BA.US,D,20251031,000000,201.25,202.6,198.3,201.02,10696565,0
+BA.US,D,20251103,000000,202.04,205.66,201.58,204.55,8103855,0
+BA.US,D,20251104,000000,201.8,202.22,197.57,198.05,8619584,0
+BA.US,D,20251105,000000,197.76,198.5092,195.31,197.62,9885668,0
+BA.US,D,20251106,000000,198.1,201.27,195.45,196.5,7740505,0
+BA.US,D,20251107,000000,195.19,195.8454,191.49,194.61,7869450,0
+BA.US,D,20251110,000000,196,196.44,193.19,194.81,7447353,0
+BA.US,D,20251111,000000,194.74,196.4,194.35,195.21,5783435,0
+BA.US,D,20251112,000000,195.75,196.66,193.8,195.5,8288337,0
+BA.US,D,20251113,000000,195.6,196.2,193.11,194.58,6739302,0
+BA.US,D,20251114,000000,193,197.0251,192.15,194.52,6189760,0
+BA.US,D,20251117,000000,194.84,194.84,190.2308,191.81,5877792,0
+BA.US,D,20251118,000000,189.775,191.155,187.85,189.63,8195765,0
+BA.US,D,20251119,000000,189.21,189.21,183.01,185.7,12550371,0
+BA.US,D,20251120,000000,187.74,188.1,178.42,179.38,13706380,0
+BA.US,D,20251121,000000,180.5,181.43,176.77,179.7,10133966,0
+BA.US,D,20251124,000000,180.31,180.31,177.3001,179.12,9385960,0
+BA.US,D,20251125,000000,179.49,183.4788,177.5201,182.44,9676194,0
+BA.US,D,20251126,000000,183.99,188.18,183.03,186.92,7644480,0
+BA.US,D,20251128,000000,187.8,189.75,186.91,189,3757048,0
+BA.US,D,20251201,000000,188.76,189.95,186.41,186.46,6763665,0
+BA.US,D,20251202,000000,198.3,205.775,195.5101,205.38,22624038,0
+BA.US,D,20251203,000000,204.65,205.85,197.4,202.54,14139924,0
+BA.US,D,20251204,000000,202.795,202.89,198.53,201.87,9513314,0
+BA.US,D,20251205,000000,201,202.95,200.56,201.89,6857199,0
+BA.US,D,20251208,000000,203.61,206.86,202.56,206.27,8823854,0
+BA.US,D,20251209,000000,205.35,207.1,200.02,200.37,9101870,0
+BA.US,D,20251210,000000,200.37,201.35,198.35,198.72,15159608,0
+BA.US,D,20251211,000000,198.725,201.86,198.05,200.71,7917771,0
+BA.US,D,20251212,000000,202.2,206.1242,201.5848,204.38,7069695,0
+BA.US,D,20251215,000000,204.38,206.63,203.17,205.5,6721568,0
+BA.US,D,20251216,000000,204.68,208.65,204.39,206.71,6120247,0
+BA.US,D,20251217,000000,206.775,210.66,205.82,206.33,7301074,0
+BA.US,D,20251218,000000,208,210.55,207.66,208.27,5652149,0
+BA.US,D,20251219,000000,209.67,215.975,209.265,214.08,14793697,0
+BA.US,D,20251222,000000,215.59,217.15,214.22,216.84,5458894,0
+BA.US,D,20251223,000000,216.9,217.56,215.32,216.85,4496293,0
+BA.US,D,20251224,000000,217.02,219.27,216.19,218.16,2943466,0
+BA.US,D,20251226,000000,218.16,218.67,216.14,216.44,2801514,0
+BA.US,D,20251229,000000,215.9,218.14,215.1066,217.25,5291972,0
+BA.US,D,20251230,000000,219.14,221.88,218.4,218.5,5653521,0
+BA.US,D,20251231,000000,218.93,219.315,216.14,217.12,5563028,0
+BA.US,D,20260102,000000,218.15,227.77,215.24,227.77,11261006,0
+BA.US,D,20260105,000000,228.79,230.9599,227.5,228.13,8278835,0
+BA.US,D,20260106,000000,229.225,231.64,228.6,229.84,6714333,0
+BA.US,D,20260107,000000,232.15,233.57,227.3111,228.12,9693055,0
+BA.US,D,20260108,000000,231.79,233.11,225.1,227.38,7126824,0
+BA.US,D,20260109,000000,228.5,235.135,228.3,234.53,8621614,0
+BA.US,D,20260112,000000,234.29,239.95,234,239.81,7893957,0
+BA.US,D,20260113,000000,241.12,247.3999,240.1,244.55,11460515,0
+BA.US,D,20260114,000000,244.44,244.885,239.6,242.61,7748606,0
+BA.US,D,20260115,000000,244.38,248.7497,243.9657,247.74,6517157,0
+BA.US,D,20260116,000000,247.75,248.19,244.96,247.68,5944233,0
+BA.US,D,20260120,000000,244.4,249.52,243.7004,249,11293182,0
+BA.US,D,20260121,000000,248.81,251.31,244.68,250.07,8160650,0
+BA.US,D,20260122,000000,252,254.14,249.78,251.41,9742580,0
+BA.US,D,20260123,000000,252.53,253.77,249.02,252.15,7078683,0
+BA.US,D,20260126,000000,251.49,251.59,247.405,248.43,8469160,0
+BA.US,D,20260127,000000,242.5,254.3499,238.75,244.56,20509203,0
+BA.US,D,20260128,000000,244.09,245.86,237.1,241.59,9999181,0
+BA.US,D,20260129,000000,242.075,243.7699,233.35,234.04,9142526,0
+BA.US,D,20260130,000000,233.5,234.65,229.94,233.72,6916107,0
+BA.US,D,20260202,000000,232.64,236.29,230.33,233.02,6105284,0
+BA.US,D,20260203,000000,236.42,238.85,228.96,233.15,7655243,0
+BA.US,D,20260204,000000,234,236.57,229.91,235.95,7053394,0
+BA.US,D,20260205,000000,234.11,240.3292,232.6,236.95,7377317,0
+BA.US,D,20260206,000000,239.4,246.3,239.4,243.03,6701183,0
+BA.US,D,20260209,000000,242.21,245.84,240.5,244.71,4707198,0
+BA.US,D,20260210,000000,244.99,247.86,240.86,242.59,5184355,0
+BA.US,D,20260211,000000,244.48,244.7,235.5,236.26,5791019,0
+BA.US,D,20260212,000000,239.25,245.67,235.9675,239.35,6980769,0
+BA.US,D,20260213,000000,241.24,246.51,240.72,242.96,6835444,0
+BA.US,D,20260217,000000,243.52,245.42,238.93,244.04,4864738,0
+BA.US,D,20260218,000000,245,245.08,238.6,238.93,4914466,0
diff --git a/daily/us/nyse stocks/1/banc_f.us.txt b/daily/us/nyse stocks/1/banc_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fb45154786903bfa60da7958dfa9089b3a1ac21
--- /dev/null
+++ b/daily/us/nyse stocks/1/banc_f.us.txt	
@@ -0,0 +1,554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BANC_F.US,D,20231204,000000,21.64,22,21,21.45,86153,0
+BANC_F.US,D,20231205,000000,21.32,21.5,21.25,21.25,84282,0
+BANC_F.US,D,20231206,000000,21.18,21.53,21.18,21.44,41980,0
+BANC_F.US,D,20231207,000000,21.44,21.55,21.32,21.42,37652,0
+BANC_F.US,D,20231208,000000,21.3,21.4501,21.3,21.4199,59363,0
+BANC_F.US,D,20231211,000000,21.4,21.5,21.3,21.38,85632,0
+BANC_F.US,D,20231212,000000,21.35,21.48,21.25,21.25,44802,0
+BANC_F.US,D,20231213,000000,21.25,21.8251,21.25,21.48,124359,0
+BANC_F.US,D,20231214,000000,21.66,23.29,21.66,22.75,141002,0
+BANC_F.US,D,20231215,000000,22.75,23.7108,22.4,23.31,120813,0
+BANC_F.US,D,20231218,000000,23.24,23.45,23.13,23.44,62305,0
+BANC_F.US,D,20231219,000000,23.31,23.9,23.29,23.81,108536,0
+BANC_F.US,D,20231220,000000,23.8,24.49,23.8,24.28,198270,0
+BANC_F.US,D,20231221,000000,24.33,24.35,23.95,24.1,79479,0
+BANC_F.US,D,20231222,000000,24,24.275,23.87,24.23,61866,0
+BANC_F.US,D,20231226,000000,24.11,24.35,24.0218,24.25,102268,0
+BANC_F.US,D,20231227,000000,24.14,24.3,24.01,24.29,118911,0
+BANC_F.US,D,20231228,000000,24.15,24.35,24.03,24.2,167845,0
+BANC_F.US,D,20231229,000000,24.3,24.3,23.19,23.22,441878,0
+BANC_F.US,D,20240102,000000,23.17,23.41,22.68,22.9,116371,0
+BANC_F.US,D,20240103,000000,22.82,23.1799,22.62,22.75,33077,0
+BANC_F.US,D,20240104,000000,22.93,23.01,22.71,22.75,46923,0
+BANC_F.US,D,20240105,000000,22.72,22.97,22.4,22.81,66266,0
+BANC_F.US,D,20240108,000000,22.84,22.9599,22.7,22.87,33311,0
+BANC_F.US,D,20240109,000000,22.8,22.94,22.75,22.81,35705,0
+BANC_F.US,D,20240110,000000,22.77,22.91,22.65,22.66,54511,0
+BANC_F.US,D,20240111,000000,22.67,22.7921,22.5501,22.63,20246,0
+BANC_F.US,D,20240112,000000,22.65,22.78,22.65,22.75,28367,0
+BANC_F.US,D,20240116,000000,22.65,22.6999,22.5301,22.6,40026,0
+BANC_F.US,D,20240117,000000,22.5,22.7,22.45,22.57,14812,0
+BANC_F.US,D,20240118,000000,22.6699,22.6699,22.46,22.5,23531,0
+BANC_F.US,D,20240119,000000,22.605,22.67,22.45,22.55,16247,0
+BANC_F.US,D,20240122,000000,22.56,22.98,22.56,22.96,32329,0
+BANC_F.US,D,20240123,000000,22.93,23.16,22.85,23.01,41163,0
+BANC_F.US,D,20240124,000000,23.12,23.12,22.85,23.035,46487,0
+BANC_F.US,D,20240125,000000,23.0649,23.19,22.95,22.99,85567,0
+BANC_F.US,D,20240126,000000,23,23.4199,22.93,23,147861,0
+BANC_F.US,D,20240129,000000,23,23.19,22.9,22.94,112736,0
+BANC_F.US,D,20240130,000000,22.98,23.1,22.9,23,152733,0
+BANC_F.US,D,20240131,000000,22.49,22.9,22.35,22.5,98003,0
+BANC_F.US,D,20240201,000000,22.7,22.85,21.4,22.73,112959,0
+BANC_F.US,D,20240202,000000,22.55,22.89,22.3903,22.74,25952,0
+BANC_F.US,D,20240205,000000,22.75,22.81,22.53,22.53,37548,0
+BANC_F.US,D,20240206,000000,22.63,22.72,22.1201,22.22,48895,0
+BANC_F.US,D,20240207,000000,22.25,22.49,21.61,22.32,62477,0
+BANC_F.US,D,20240208,000000,22.37,22.58,22.1601,22.44,25141,0
+BANC_F.US,D,20240209,000000,22.33,23,22.33,22.95,29727,0
+BANC_F.US,D,20240212,000000,22.88,23.0999,22.855,22.96,105440,0
+BANC_F.US,D,20240213,000000,22.8,23.075,22.7661,22.8202,49454,0
+BANC_F.US,D,20240214,000000,22.81,23.38,22.71,23.17,57288,0
+BANC_F.US,D,20240215,000000,22.87,23.018,22.52,22.81,335611,0
+BANC_F.US,D,20240216,000000,22.44,22.4634,21.81,21.89,148127,0
+BANC_F.US,D,20240220,000000,21.95,22.02,21.7,21.8,108586,0
+BANC_F.US,D,20240221,000000,21.8,21.82,21.5,21.58,130311,0
+BANC_F.US,D,20240222,000000,21.61,21.78,21.6,21.67,192358,0
+BANC_F.US,D,20240223,000000,21.73,22.11,21.65,21.83,174556,0
+BANC_F.US,D,20240226,000000,21.93,21.96,21.55,21.62,112477,0
+BANC_F.US,D,20240227,000000,21.67,21.77,21.25,21.46,195005,0
+BANC_F.US,D,20240228,000000,21.46,21.5499,21.31,21.4,132111,0
+BANC_F.US,D,20240229,000000,21.45,21.97,21.33,21.84,809090,0
+BANC_F.US,D,20240301,000000,21.65,22.34,21.55,22.3,112616,0
+BANC_F.US,D,20240304,000000,22.35,22.5099,22.1,22.2,75054,0
+BANC_F.US,D,20240305,000000,22.36,22.475,22.2,22.34,76836,0
+BANC_F.US,D,20240306,000000,22.4,22.46,22.02,22.17,93988,0
+BANC_F.US,D,20240307,000000,22.46,22.598,22.25,22.26,87411,0
+BANC_F.US,D,20240308,000000,22.35,22.49,22.0901,22.23,89874,0
+BANC_F.US,D,20240311,000000,22.43,22.43,22.0301,22.13,86343,0
+BANC_F.US,D,20240312,000000,22.22,22.3799,22.03,22.2,655890,0
+BANC_F.US,D,20240313,000000,22.215,22.49,22.13,22.39,55330,0
+BANC_F.US,D,20240314,000000,22.42,22.5997,22.2604,22.54,46987,0
+BANC_F.US,D,20240315,000000,22.59,22.7499,22.34,22.66,39330,0
+BANC_F.US,D,20240318,000000,22.75,22.7965,22.4801,22.755,35258,0
+BANC_F.US,D,20240319,000000,22.7,23.215,22.6649,22.9899,459053,0
+BANC_F.US,D,20240320,000000,22.86,23.25,22.86,23.24,51122,0
+BANC_F.US,D,20240321,000000,23.3,23.3,23.19,23.23,58309,0
+BANC_F.US,D,20240322,000000,23.29,23.3,22.95,23.05,17655,0
+BANC_F.US,D,20240325,000000,22.98,23.0692,22.81,22.82,34103,0
+BANC_F.US,D,20240326,000000,22.79,23.2199,22.79,22.97,23323,0
+BANC_F.US,D,20240327,000000,22.98,23.1499,22.9007,23.13,15144,0
+BANC_F.US,D,20240328,000000,23.2,23.3,22.93,23.02,72315,0
+BANC_F.US,D,20240401,000000,22.98,23.3,22.91,23.28,24071,0
+BANC_F.US,D,20240402,000000,23.09,23.2999,22.82,23.1,22867,0
+BANC_F.US,D,20240403,000000,23.165,23.5,23.02,23.18,28259,0
+BANC_F.US,D,20240404,000000,23.37,23.3999,23.18,23.26,26045,0
+BANC_F.US,D,20240405,000000,23.15,23.25,23.09,23.15,18109,0
+BANC_F.US,D,20240408,000000,23.25,23.32,23.15,23.28,14133,0
+BANC_F.US,D,20240409,000000,23.45,23.5849,23.3,23.43,37298,0
+BANC_F.US,D,20240410,000000,23.35,23.355,23,23.13,33012,0
+BANC_F.US,D,20240411,000000,23.13,23.4,23.0401,23.22,32766,0
+BANC_F.US,D,20240412,000000,23.28,23.4799,23.18,23.26,11768,0
+BANC_F.US,D,20240415,000000,23.2,23.2,22.8,22.82,44604,0
+BANC_F.US,D,20240416,000000,22.75,23.01,22.73,22.84,20739,0
+BANC_F.US,D,20240417,000000,22.8001,23.0284,22.77,22.86,28234,0
+BANC_F.US,D,20240418,000000,22.85,22.85,22.73,22.73,31250,0
+BANC_F.US,D,20240419,000000,22.65,22.9,22.64,22.76,65926,0
+BANC_F.US,D,20240422,000000,22.805,22.888,22.71,22.715,34016,0
+BANC_F.US,D,20240423,000000,22.68,22.9699,22.65,22.74,124045,0
+BANC_F.US,D,20240424,000000,22.77,22.8064,22.63,22.74,69108,0
+BANC_F.US,D,20240425,000000,22.61,22.78,22.61,22.68,35755,0
+BANC_F.US,D,20240426,000000,22.68,22.8399,22.66,22.7,49602,0
+BANC_F.US,D,20240429,000000,22.71,22.8499,22.7001,22.78,45171,0
+BANC_F.US,D,20240430,000000,22.7,22.8,22.65,22.73,67007,0
+BANC_F.US,D,20240501,000000,22.75,22.8499,22.63,22.675,58529,0
+BANC_F.US,D,20240502,000000,22.69,22.9899,22.6501,22.95,23965,0
+BANC_F.US,D,20240503,000000,23.05,23.15,22.99,23.15,31538,0
+BANC_F.US,D,20240506,000000,23.06,23.4,22.9685,23.38,30220,0
+BANC_F.US,D,20240507,000000,23.23,23.4199,23.22,23.39,11885,0
+BANC_F.US,D,20240508,000000,23.14,23.3899,23.06,23.24,31272,0
+BANC_F.US,D,20240509,000000,23.17,23.46,23.15,23.38,13675,0
+BANC_F.US,D,20240510,000000,23.26,23.41,23.08,23.39,17666,0
+BANC_F.US,D,20240513,000000,23.31,23.45,23,23.4,45095,0
+BANC_F.US,D,20240514,000000,23.31,23.6199,23.31,23.57,28091,0
+BANC_F.US,D,20240515,000000,23.57,23.92,23.57,23.92,27699,0
+BANC_F.US,D,20240516,000000,23.93,23.9599,23.46,23.74,32922,0
+BANC_F.US,D,20240517,000000,23.56,23.81,23.55,23.81,21279,0
+BANC_F.US,D,20240520,000000,23.75,23.9199,23.74,23.89,35043,0
+BANC_F.US,D,20240521,000000,23.95,23.95,23.8,23.87,25578,0
+BANC_F.US,D,20240522,000000,23.61,23.61,23.1,23.24,15703,0
+BANC_F.US,D,20240523,000000,23.18,23.29,23,23.29,18437,0
+BANC_F.US,D,20240524,000000,23.16,23.375,23,23.33,15993,0
+BANC_F.US,D,20240528,000000,23.23,23.23,22.87,22.94,71024,0
+BANC_F.US,D,20240529,000000,22.86,22.9899,22.7,22.9,25984,0
+BANC_F.US,D,20240530,000000,22.9,23.4299,22.9,23.1,25499,0
+BANC_F.US,D,20240531,000000,23.3,23.38,23.075,23.35,35629,0
+BANC_F.US,D,20240603,000000,23.6,23.6,23.3,23.55,19681,0
+BANC_F.US,D,20240604,000000,23.47,23.55,23.16,23.33,41123,0
+BANC_F.US,D,20240605,000000,23.31,23.5,23.31,23.36,14545,0
+BANC_F.US,D,20240606,000000,23.3,23.7033,23.3,23.68,44493,0
+BANC_F.US,D,20240607,000000,23.42,23.6,23.39,23.59,20227,0
+BANC_F.US,D,20240610,000000,23.63,23.74,23.46,23.54,35534,0
+BANC_F.US,D,20240611,000000,23.63,23.7,23.4001,23.53,18378,0
+BANC_F.US,D,20240612,000000,23.61,23.75,23.49,23.55,33456,0
+BANC_F.US,D,20240613,000000,23.55,23.64,23.37,23.63,10510,0
+BANC_F.US,D,20240614,000000,23.53,23.6799,23.5,23.64,22950,0
+BANC_F.US,D,20240617,000000,23.47,23.62,23.22,23.49,17204,0
+BANC_F.US,D,20240618,000000,23.45,23.48,23.2,23.34,29453,0
+BANC_F.US,D,20240620,000000,23.21,23.381,23.2,23.25,26580,0
+BANC_F.US,D,20240621,000000,23.21,23.4999,23.21,23.36,21204,0
+BANC_F.US,D,20240624,000000,23.48,23.48,23.4,23.4,14925,0
+BANC_F.US,D,20240625,000000,23.49,23.5,23.26,23.48,15233,0
+BANC_F.US,D,20240626,000000,23.5,23.5,23.275,23.34,3636,0
+BANC_F.US,D,20240627,000000,23.4,23.4,23.0911,23.3499,8181,0
+BANC_F.US,D,20240628,000000,23.1898,23.35,23.02,23.02,29307,0
+BANC_F.US,D,20240701,000000,23.02,23.2399,23,23.03,14951,0
+BANC_F.US,D,20240702,000000,23.01,23.2,23.01,23.12,31323,0
+BANC_F.US,D,20240703,000000,23.04,23.3,23.03,23.3,16762,0
+BANC_F.US,D,20240705,000000,23.25,23.48,23.25,23.41,18322,0
+BANC_F.US,D,20240708,000000,23.5,23.5,23.265,23.32,40269,0
+BANC_F.US,D,20240709,000000,23.25,23.37,23.2096,23.37,18587,0
+BANC_F.US,D,20240710,000000,23.19,23.5,23.11,23.5,19821,0
+BANC_F.US,D,20240711,000000,23.5,23.79,23.5,23.79,26173,0
+BANC_F.US,D,20240712,000000,23.8,24.17,23.5749,24.11,48429,0
+BANC_F.US,D,20240715,000000,23.88,23.95,23.83,23.9,19450,0
+BANC_F.US,D,20240716,000000,23.9,24,23.7,24,40979,0
+BANC_F.US,D,20240717,000000,24.08,24.08,23.81,24.02,835914,0
+BANC_F.US,D,20240718,000000,24.05,24.08,23.97,24,14570,0
+BANC_F.US,D,20240719,000000,23.83,24.19,23.73,23.91,42619,0
+BANC_F.US,D,20240722,000000,24.05,24.21,23.93,24.21,21459,0
+BANC_F.US,D,20240723,000000,24.06,24.19,23.8499,24,19052,0
+BANC_F.US,D,20240724,000000,24.0147,24.03,23.85,23.89,17321,0
+BANC_F.US,D,20240725,000000,23.99,24.1499,23.89,23.89,16012,0
+BANC_F.US,D,20240726,000000,24.14,24.3,24,24.295,36748,0
+BANC_F.US,D,20240729,000000,24.35,24.35,23.95,24.18,15157,0
+BANC_F.US,D,20240730,000000,24.25,24.32,23.64,23.8999,43821,0
+BANC_F.US,D,20240731,000000,23.99,24.2,23.57,23.57,85588,0
+BANC_F.US,D,20240801,000000,23.66,24.2499,23.66,24.19,21056,0
+BANC_F.US,D,20240802,000000,23.95,24.0899,23.71,23.78,30362,0
+BANC_F.US,D,20240805,000000,23.39,23.76,23.15,23.43,18589,0
+BANC_F.US,D,20240806,000000,23.3,23.5899,23.01,23.46,40189,0
+BANC_F.US,D,20240807,000000,23.44,24.05,23.43,24.05,33455,0
+BANC_F.US,D,20240808,000000,23.97,24.24,23.5501,24.24,31332,0
+BANC_F.US,D,20240809,000000,24.24,24.24,23.95,24.02,25508,0
+BANC_F.US,D,20240812,000000,23.97,24.17,23.64,23.64,39309,0
+BANC_F.US,D,20240813,000000,23.7,23.99,23.64,23.91,29818,0
+BANC_F.US,D,20240814,000000,23.8,24.1,23.74,24.05,34335,0
+BANC_F.US,D,20240815,000000,23.85,24.1,23.77,23.9,43324,0
+BANC_F.US,D,20240816,000000,23.87,24.25,23.87,24.25,36442,0
+BANC_F.US,D,20240819,000000,24.15,24.4399,24.113,24.33,42934,0
+BANC_F.US,D,20240820,000000,24.28,24.28,23.95,24,52087,0
+BANC_F.US,D,20240821,000000,23.97,24.08,23.9,24,52204,0
+BANC_F.US,D,20240822,000000,23.61,23.72,23.35,23.39,107594,0
+BANC_F.US,D,20240823,000000,23.44,23.92,23.38,23.92,72241,0
+BANC_F.US,D,20240826,000000,23.92,24.06,23.16,23.96,60307,0
+BANC_F.US,D,20240827,000000,23.9,24,23.8119,23.88,54224,0
+BANC_F.US,D,20240828,000000,23.99,24.1,23.9,24,43677,0
+BANC_F.US,D,20240829,000000,24.0375,24.21,23.82,24,38755,0
+BANC_F.US,D,20240830,000000,24.16,24.18,23.75,23.8,62670,0
+BANC_F.US,D,20240903,000000,23.9,23.9797,23.75,23.83,62044,0
+BANC_F.US,D,20240904,000000,23.91,24.19,23.91,24.01,27448,0
+BANC_F.US,D,20240905,000000,23.96,24.5,23.96,24.42,89366,0
+BANC_F.US,D,20240906,000000,24.38,24.6,24.21,24.21,61115,0
+BANC_F.US,D,20240909,000000,24.2,24.45,24,24.45,849798,0
+BANC_F.US,D,20240910,000000,24.35,24.5,24.21,24.44,52823,0
+BANC_F.US,D,20240911,000000,24.33,24.45,24.3,24.45,39998,0
+BANC_F.US,D,20240912,000000,24.4,24.48,24.36,24.4436,21846,0
+BANC_F.US,D,20240913,000000,24.4,24.41,24.3501,24.38,20462,0
+BANC_F.US,D,20240916,000000,24.35,24.45,24.27,24.27,38027,0
+BANC_F.US,D,20240917,000000,24.3,24.5,24.3,24.5,24164,0
+BANC_F.US,D,20240918,000000,24.38,24.6,24.35,24.5,45159,0
+BANC_F.US,D,20240919,000000,24.6,24.85,24.565,24.75,89739,0
+BANC_F.US,D,20240920,000000,24.66,24.79,24.65,24.79,29839,0
+BANC_F.US,D,20240923,000000,24.73,24.79,24.56,24.65,43259,0
+BANC_F.US,D,20240924,000000,24.48,24.75,24.48,24.65,72428,0
+BANC_F.US,D,20240925,000000,24.69,24.7,24.42,24.47,28856,0
+BANC_F.US,D,20240926,000000,24.57,24.6699,24.345,24.4,44324,0
+BANC_F.US,D,20240927,000000,24.51,24.51,24.13,24.35,61998,0
+BANC_F.US,D,20240930,000000,24.35,24.44,23.95,24,130744,0
+BANC_F.US,D,20241001,000000,24.11,24.4,24,24.03,123352,0
+BANC_F.US,D,20241002,000000,24.05,24.34,23.71,23.82,258778,0
+BANC_F.US,D,20241003,000000,23.82,23.94,23.6,23.67,207341,0
+BANC_F.US,D,20241004,000000,23.56,23.75,23.54,23.69,75342,0
+BANC_F.US,D,20241007,000000,23.65,23.69,23.39,23.54,142471,0
+BANC_F.US,D,20241008,000000,23.56,23.79,23.52,23.73,100295,0
+BANC_F.US,D,20241009,000000,23.73,23.88,23.6379,23.69,76443,0
+BANC_F.US,D,20241010,000000,23.59,23.7999,23.59,23.69,62351,0
+BANC_F.US,D,20241011,000000,23.65,23.95,23.65,23.92,65418,0
+BANC_F.US,D,20241014,000000,23.82,24.0399,23.64,23.86,142036,0
+BANC_F.US,D,20241015,000000,23.95,24.06,23.8,23.85,110071,0
+BANC_F.US,D,20241016,000000,23.9,24.08,23.9,24.06,70191,0
+BANC_F.US,D,20241017,000000,24.05,24.25,23.95,24.23,81605,0
+BANC_F.US,D,20241018,000000,24.26,24.45,24.22,24.25,61247,0
+BANC_F.US,D,20241021,000000,24.25,24.25,23.84,24,126175,0
+BANC_F.US,D,20241022,000000,24.1599,24.4299,24.02,24.23,85957,0
+BANC_F.US,D,20241023,000000,24.15,24.4599,23.85,24.14,52417,0
+BANC_F.US,D,20241024,000000,24.2,24.38,24.09,24.27,17356,0
+BANC_F.US,D,20241025,000000,24.42,24.42,24.03,24.06,48808,0
+BANC_F.US,D,20241028,000000,24.14,24.3599,24.02,24.08,29018,0
+BANC_F.US,D,20241029,000000,24.02,24.2,23.96,24.125,16807,0
+BANC_F.US,D,20241030,000000,24.06,24.4,24.06,24.14,17876,0
+BANC_F.US,D,20241031,000000,24.06,24.26,24.02,24.2,53976,0
+BANC_F.US,D,20241101,000000,24.2499,24.46,24.1179,24.36,36152,0
+BANC_F.US,D,20241104,000000,24.39,24.4799,24.25,24.37,27037,0
+BANC_F.US,D,20241105,000000,24.41,24.54,24.3323,24.5105,31113,0
+BANC_F.US,D,20241106,000000,24.46,24.5731,24.2722,24.39,120318,0
+BANC_F.US,D,20241107,000000,24.49,24.63,24.49,24.55,24821,0
+BANC_F.US,D,20241108,000000,24.55,24.82,24.5,24.8,49807,0
+BANC_F.US,D,20241111,000000,24.69,24.97,24.6501,24.89,75623,0
+BANC_F.US,D,20241112,000000,24.85,25,24.735,24.91,43494,0
+BANC_F.US,D,20241113,000000,24.95,25,24.78,24.7898,27579,0
+BANC_F.US,D,20241114,000000,24.9,24.9,24.44,24.66,773813,0
+BANC_F.US,D,20241115,000000,24.6999,24.7699,24.6098,24.73,17276,0
+BANC_F.US,D,20241118,000000,24.7,24.91,24.7,24.79,39657,0
+BANC_F.US,D,20241119,000000,24.74,24.86,24.68,24.68,26430,0
+BANC_F.US,D,20241120,000000,24.72,24.8,24.51,24.6,30031,0
+BANC_F.US,D,20241121,000000,24.2,24.5,24.1,24.5,29018,0
+BANC_F.US,D,20241122,000000,24.54,24.6357,24.39,24.56,37645,0
+BANC_F.US,D,20241125,000000,24.65,24.68,24.44,24.53,34415,0
+BANC_F.US,D,20241126,000000,24.6,24.6,24.33,24.58,39987,0
+BANC_F.US,D,20241127,000000,24.423,24.66,24.423,24.65,23984,0
+BANC_F.US,D,20241129,000000,24.65,25,24.6,25,133058,0
+BANC_F.US,D,20241202,000000,24.9,24.9785,24.7,24.8,53581,0
+BANC_F.US,D,20241203,000000,24.8,24.98,24.5301,24.89,49128,0
+BANC_F.US,D,20241204,000000,24.8,24.96,24.741,24.91,33969,0
+BANC_F.US,D,20241205,000000,24.9126,24.94,24.7764,24.91,23038,0
+BANC_F.US,D,20241206,000000,24.86,24.98,24.7717,24.87,31984,0
+BANC_F.US,D,20241209,000000,24.74,24.85,24.6,24.65,30010,0
+BANC_F.US,D,20241210,000000,24.76,24.77,24.54,24.73,34769,0
+BANC_F.US,D,20241211,000000,24.5587,24.84,24.5587,24.72,18668,0
+BANC_F.US,D,20241212,000000,24.83,24.83,24.52,24.73,37436,0
+BANC_F.US,D,20241213,000000,24.8,24.8,24.53,24.625,25213,0
+BANC_F.US,D,20241216,000000,24.77,24.92,24.61,24.75,17757,0
+BANC_F.US,D,20241217,000000,24.73,24.8028,24.56,24.69,30513,0
+BANC_F.US,D,20241218,000000,24.6899,24.75,24.43,24.57,18669,0
+BANC_F.US,D,20241219,000000,24.56,24.64,24.5,24.63,35291,0
+BANC_F.US,D,20241220,000000,24.48,24.9899,24.45,24.9,46241,0
+BANC_F.US,D,20241223,000000,24.8,24.85,24.6751,24.83,31348,0
+BANC_F.US,D,20241224,000000,24.62,24.82,24.62,24.68,18779,0
+BANC_F.US,D,20241226,000000,24.48,24.58,24.32,24.58,21355,0
+BANC_F.US,D,20241227,000000,24.6,24.6499,24.45,24.52,49252,0
+BANC_F.US,D,20241230,000000,24.55,24.9,24.41,24.66,32572,0
+BANC_F.US,D,20241231,000000,24.5,24.85,24.23,24.43,228810,0
+BANC_F.US,D,20250102,000000,24.52,24.8499,24.48,24.53,33486,0
+BANC_F.US,D,20250103,000000,24.55,24.85,24.54,24.74,25610,0
+BANC_F.US,D,20250106,000000,24.7,24.79,24.6101,24.68,23330,0
+BANC_F.US,D,20250107,000000,24.79,24.8,24.5,24.6,23019,0
+BANC_F.US,D,20250108,000000,24.536,24.6918,24.52,24.63,25781,0
+BANC_F.US,D,20250110,000000,24.7599,24.7599,24.49,24.55,112096,0
+BANC_F.US,D,20250113,000000,24.55,24.55,24.28,24.3,72647,0
+BANC_F.US,D,20250114,000000,24.2501,24.66,24.21,24.47,61571,0
+BANC_F.US,D,20250115,000000,24.7,24.83,24.5,24.73,41087,0
+BANC_F.US,D,20250116,000000,24.85,24.85,24.65,24.7,80723,0
+BANC_F.US,D,20250117,000000,24.7999,24.83,24.68,24.78,45007,0
+BANC_F.US,D,20250121,000000,24.84,25.3,24.79,25.1477,84687,0
+BANC_F.US,D,20250122,000000,25,25.15,24.91,25.08,66947,0
+BANC_F.US,D,20250123,000000,25.05,25.1,24.95,25.05,20641,0
+BANC_F.US,D,20250124,000000,25.05,25.2,25.01,25.14,54253,0
+BANC_F.US,D,20250127,000000,25.14,25.26,24.96,25.18,57225,0
+BANC_F.US,D,20250128,000000,25.1,25.25,25,25.25,32433,0
+BANC_F.US,D,20250129,000000,25.23,25.34,25.021,25.34,69771,0
+BANC_F.US,D,20250130,000000,25.33,25.57,25.2501,25.47,194823,0
+BANC_F.US,D,20250131,000000,25.48,25.6,25.2501,25.45,564834,0
+BANC_F.US,D,20250203,000000,25.31,25.53,25.3,25.37,27274,0
+BANC_F.US,D,20250204,000000,25.37,25.4,25.2533,25.35,44567,0
+BANC_F.US,D,20250205,000000,25.35,25.48,25.3282,25.36,30935,0
+BANC_F.US,D,20250206,000000,25.41,25.4494,25.28,25.32,93398,0
+BANC_F.US,D,20250207,000000,25.31,25.4,25.17,25.24,51905,0
+BANC_F.US,D,20250210,000000,25.34,25.38,25.27,25.32,28539,0
+BANC_F.US,D,20250211,000000,25.38,25.38,25.3,25.33,28360,0
+BANC_F.US,D,20250212,000000,25.12,25.3799,25.12,25.28,16100,0
+BANC_F.US,D,20250213,000000,25.2709,25.38,25.26,25.32,12082,0
+BANC_F.US,D,20250214,000000,25.38,25.4999,25.21,25.28,57579,0
+BANC_F.US,D,20250218,000000,25.28,25.45,25.28,25.42,24695,0
+BANC_F.US,D,20250219,000000,25,25.08,24.96,24.98,66115,0
+BANC_F.US,D,20250220,000000,24.95,25,24.88,24.91,248424,0
+BANC_F.US,D,20250221,000000,24.9,25,24.58,24.66,57642,0
+BANC_F.US,D,20250224,000000,24.8,24.8499,24.63,24.8,23789,0
+BANC_F.US,D,20250225,000000,24.9,25.1,24.77,24.87,31462,0
+BANC_F.US,D,20250226,000000,24.9,25.1,24.825,25.1,63723,0
+BANC_F.US,D,20250227,000000,24.8995,25.09,24.8995,25.05,42578,0
+BANC_F.US,D,20250228,000000,25.09,25.23,25.05,25.17,474238,0
+BANC_F.US,D,20250303,000000,25.09,25.22,25.0843,25.1,19104,0
+BANC_F.US,D,20250304,000000,24.95,25.1,24.94,25.06,44634,0
+BANC_F.US,D,20250305,000000,25.09,25.13,24.9,25.05,40651,0
+BANC_F.US,D,20250306,000000,25.0499,25.05,24.9,25.05,25987,0
+BANC_F.US,D,20250307,000000,25,25,24.85,24.94,49535,0
+BANC_F.US,D,20250310,000000,24.85,24.92,24.7901,24.88,45311,0
+BANC_F.US,D,20250311,000000,24.86,24.86,24.66,24.75,44385,0
+BANC_F.US,D,20250312,000000,24.77,24.9,24.66,24.9,18584,0
+BANC_F.US,D,20250313,000000,24.792,24.9,24.79,24.86,18385,0
+BANC_F.US,D,20250314,000000,24.77,24.9,24.76,24.837,16625,0
+BANC_F.US,D,20250317,000000,24.68,24.95,24.68,24.9,48882,0
+BANC_F.US,D,20250318,000000,24.9,24.95,24.7562,24.93,28315,0
+BANC_F.US,D,20250319,000000,24.8301,24.94,24.78,24.88,30205,0
+BANC_F.US,D,20250320,000000,24.8843,24.9,24.82,24.9,20798,0
+BANC_F.US,D,20250321,000000,24.84,24.9,24.83,24.85,13431,0
+BANC_F.US,D,20250324,000000,24.86,25,24.85,24.95,24048,0
+BANC_F.US,D,20250325,000000,24.87,25,24.87,25,23873,0
+BANC_F.US,D,20250326,000000,24.96,24.99,24.87,24.95,15609,0
+BANC_F.US,D,20250327,000000,24.92,25,24.9,24.98,16591,0
+BANC_F.US,D,20250328,000000,24.95,25.09,24.8454,25.02,42402,0
+BANC_F.US,D,20250331,000000,24.88,25.05,24.88,24.95,497341,0
+BANC_F.US,D,20250401,000000,25.01,25.05,24.9,24.98,17357,0
+BANC_F.US,D,20250402,000000,24.9063,24.9799,24.9063,24.9481,26759,0
+BANC_F.US,D,20250403,000000,24.93,24.93,24.5,24.56,58485,0
+BANC_F.US,D,20250404,000000,24.36,24.43,23.9,24.15,89333,0
+BANC_F.US,D,20250407,000000,23.81,24.4738,23.5123,24.06,103689,0
+BANC_F.US,D,20250408,000000,24.4,24.4,23.95,24.08,57599,0
+BANC_F.US,D,20250409,000000,23.91,24.85,23.5801,24.85,63678,0
+BANC_F.US,D,20250410,000000,23.7701,24.73,23.7701,24.11,40341,0
+BANC_F.US,D,20250411,000000,24.11,24.23,23.75,23.85,44573,0
+BANC_F.US,D,20250414,000000,24.02,24.2,23.9109,24.1,23081,0
+BANC_F.US,D,20250415,000000,24.0744,24.3,23.9,24.15,12046,0
+BANC_F.US,D,20250416,000000,24.02,24.15,23.86,23.89,37517,0
+BANC_F.US,D,20250417,000000,24.16,24.41,23.95,24.36,23299,0
+BANC_F.US,D,20250421,000000,24.25,24.39,24.0525,24.39,17374,0
+BANC_F.US,D,20250422,000000,24.4,24.41,24.18,24.27,27698,0
+BANC_F.US,D,20250423,000000,24.41,24.45,24.36,24.45,5230,0
+BANC_F.US,D,20250424,000000,24.48,24.88,24.4799,24.83,32123,0
+BANC_F.US,D,20250425,000000,24.75,24.845,24.6172,24.78,42311,0
+BANC_F.US,D,20250428,000000,24.7764,24.8499,24.66,24.68,24701,0
+BANC_F.US,D,20250429,000000,24.701,24.8296,24.66,24.7,16620,0
+BANC_F.US,D,20250430,000000,24.67,24.84,24.25,24.78,51451,0
+BANC_F.US,D,20250501,000000,24.8,24.83,24.685,24.77,13812,0
+BANC_F.US,D,20250502,000000,24.65,24.85,24.65,24.73,14156,0
+BANC_F.US,D,20250505,000000,24.58,24.8499,24.5601,24.74,14822,0
+BANC_F.US,D,20250506,000000,24.8,24.8,24.45,24.66,21208,0
+BANC_F.US,D,20250507,000000,24.7836,24.7836,24.7,24.7,8536,0
+BANC_F.US,D,20250508,000000,24.75,24.81,24.5,24.73,30463,0
+BANC_F.US,D,20250509,000000,24.75,24.8487,24.75,24.785,4856,0
+BANC_F.US,D,20250512,000000,24.88,24.93,24.72,24.93,61731,0
+BANC_F.US,D,20250513,000000,24.95,24.95,24.81,24.88,69950,0
+BANC_F.US,D,20250514,000000,24.9139,24.93,24.81,24.81,5438,0
+BANC_F.US,D,20250515,000000,24.85,24.946,24.51,24.6,40650,0
+BANC_F.US,D,20250516,000000,24.7,24.9,24.66,24.9,22493,0
+BANC_F.US,D,20250519,000000,24.4,24.7308,24.2,24.7199,23029,0
+BANC_F.US,D,20250520,000000,24.72,24.76,24.55,24.6,23704,0
+BANC_F.US,D,20250521,000000,24.5236,24.665,24.34,24.53,19082,0
+BANC_F.US,D,20250522,000000,24.475,24.65,24.4,24.57,12725,0
+BANC_F.US,D,20250523,000000,24.5,24.62,24.31,24.53,28004,0
+BANC_F.US,D,20250527,000000,24.55,24.7692,24.55,24.76,18716,0
+BANC_F.US,D,20250528,000000,24.55,24.75,24.43,24.625,27799,0
+BANC_F.US,D,20250529,000000,24.61,24.7,24.56,24.56,13689,0
+BANC_F.US,D,20250530,000000,24.65,24.85,24.65,24.77,205335,0
+BANC_F.US,D,20250602,000000,24.63,24.73,24.52,24.6,33827,0
+BANC_F.US,D,20250603,000000,24.6703,24.6706,24.54,24.61,22497,0
+BANC_F.US,D,20250604,000000,24.5912,24.67,24.53,24.53,15973,0
+BANC_F.US,D,20250605,000000,24.62,24.71,24.62,24.63,23556,0
+BANC_F.US,D,20250606,000000,24.6513,24.7099,24.51,24.575,14801,0
+BANC_F.US,D,20250609,000000,24.59,24.75,24.59,24.7,21890,0
+BANC_F.US,D,20250610,000000,24.7,24.77,24.65,24.77,15422,0
+BANC_F.US,D,20250611,000000,24.77,24.82,24.59,24.59,10665,0
+BANC_F.US,D,20250612,000000,24.605,24.66,24.52,24.58,21317,0
+BANC_F.US,D,20250613,000000,24.4231,24.5557,24.42,24.5499,11827,0
+BANC_F.US,D,20250616,000000,24.525,24.73,24.51,24.6886,7443,0
+BANC_F.US,D,20250617,000000,24.65,24.67,24.53,24.54,16002,0
+BANC_F.US,D,20250618,000000,24.5101,24.68,24.5101,24.6101,28127,0
+BANC_F.US,D,20250620,000000,24.64,24.6995,24.6,24.63,14328,0
+BANC_F.US,D,20250623,000000,24.6293,24.69,24.5401,24.67,10133,0
+BANC_F.US,D,20250624,000000,24.71,24.89,24.6604,24.75,25631,0
+BANC_F.US,D,20250625,000000,24.7,24.7,24.5,24.59,18468,0
+BANC_F.US,D,20250626,000000,24.75,24.9,24.56,24.64,17333,0
+BANC_F.US,D,20250627,000000,24.69,24.69,24.34,24.41,51005,0
+BANC_F.US,D,20250630,000000,24.55,24.55,23.94,24.1,307265,0
+BANC_F.US,D,20250701,000000,24.2,24.46,24.19,24.43,47923,0
+BANC_F.US,D,20250702,000000,24.36,24.7,24.36,24.7,59577,0
+BANC_F.US,D,20250703,000000,24.5896,24.89,24.5896,24.89,23229,0
+BANC_F.US,D,20250707,000000,24.8891,24.8899,24.77,24.86,18367,0
+BANC_F.US,D,20250708,000000,24.86,24.89,24.825,24.89,27599,0
+BANC_F.US,D,20250709,000000,24.795,24.9899,24.795,24.91,30032,0
+BANC_F.US,D,20250710,000000,24.95,24.98,24.9098,24.95,14255,0
+BANC_F.US,D,20250711,000000,24.94,24.94,24.87,24.8707,10236,0
+BANC_F.US,D,20250714,000000,24.88,24.88,24.72,24.87,21174,0
+BANC_F.US,D,20250715,000000,24.86,24.89,24.75,24.83,50709,0
+BANC_F.US,D,20250716,000000,24.87,24.98,24.8,24.91,25976,0
+BANC_F.US,D,20250717,000000,24.915,24.9899,24.9,24.92,12173,0
+BANC_F.US,D,20250718,000000,24.9999,24.9999,24.9,24.92,11197,0
+BANC_F.US,D,20250721,000000,24.9584,25,24.76,24.84,21975,0
+BANC_F.US,D,20250722,000000,24.75,24.84,24.5907,24.7,14044,0
+BANC_F.US,D,20250723,000000,24.8,24.96,24.71,24.8,14465,0
+BANC_F.US,D,20250724,000000,24.73,24.95,24.71,24.85,15846,0
+BANC_F.US,D,20250725,000000,24.8929,24.97,24.85,24.85,12931,0
+BANC_F.US,D,20250728,000000,24.8494,24.9,24.8395,24.89,15357,0
+BANC_F.US,D,20250729,000000,24.9,24.935,24.84,24.85,19417,0
+BANC_F.US,D,20250730,000000,24.8501,25,24.8501,24.94,4932,0
+BANC_F.US,D,20250731,000000,24.95,25,24.82,24.95,74408,0
+BANC_F.US,D,20250801,000000,24.9716,25,24.66,24.72,49964,0
+BANC_F.US,D,20250804,000000,24.8,24.9999,24.73,24.92,29498,0
+BANC_F.US,D,20250805,000000,24.85,24.9999,24.85,24.94,16402,0
+BANC_F.US,D,20250806,000000,24.99,24.99,24.84,24.9,17408,0
+BANC_F.US,D,20250807,000000,24.93,24.9599,24.82,24.95,22209,0
+BANC_F.US,D,20250808,000000,24.96,24.98,24.851,24.96,35724,0
+BANC_F.US,D,20250811,000000,24.97,25,24.93,24.97,21073,0
+BANC_F.US,D,20250812,000000,24.98,25,24.9,24.97,24723,0
+BANC_F.US,D,20250813,000000,24.95,25,24.95,24.96,26935,0
+BANC_F.US,D,20250814,000000,24.9927,25.03,24.97,25.01,15539,0
+BANC_F.US,D,20250815,000000,24.99,25.0838,24.9812,25.02,11465,0
+BANC_F.US,D,20250818,000000,25.06,25.15,25.02,25.115,33977,0
+BANC_F.US,D,20250819,000000,25.19,25.2725,25.14,25.24,69808,0
+BANC_F.US,D,20250820,000000,25.23,25.249,25.17,25.23,13545,0
+BANC_F.US,D,20250821,000000,24.8,25.18,24.78,24.98,128527,0
+BANC_F.US,D,20250822,000000,24.97,25,24.95,24.98,19667,0
+BANC_F.US,D,20250825,000000,24.95,24.98,24.875,24.9099,26096,0
+BANC_F.US,D,20250826,000000,24.91,24.9681,24.7701,24.91,32723,0
+BANC_F.US,D,20250827,000000,24.92,24.92,24.6201,24.7801,71423,0
+BANC_F.US,D,20250828,000000,24.8,24.8999,24.66,24.82,30861,0
+BANC_F.US,D,20250829,000000,24.8,24.8499,24.64,24.67,94686,0
+BANC_F.US,D,20250902,000000,24.7,24.9,24.67,24.9,32887,0
+BANC_F.US,D,20250903,000000,24.92,24.94,24.8401,24.9,18754,0
+BANC_F.US,D,20250904,000000,24.9,24.95,24.8401,24.95,24934,0
+BANC_F.US,D,20250905,000000,24.9788,25.1,24.914,25.06,29856,0
+BANC_F.US,D,20250908,000000,25.09,25.16,25.067,25.0999,66588,0
+BANC_F.US,D,20250909,000000,25.15,25.2,25.078,25.2,34009,0
+BANC_F.US,D,20250910,000000,25.1,25.21,25.0601,25.2,13704,0
+BANC_F.US,D,20250911,000000,25.24,25.34,25.155,25.3,33054,0
+BANC_F.US,D,20250912,000000,25.35,25.37,24.7,25.13,132623,0
+BANC_F.US,D,20250915,000000,25.13,25.2,25.05,25.192,32570,0
+BANC_F.US,D,20250916,000000,25.235,25.3,25.2001,25.23,40238,0
+BANC_F.US,D,20250917,000000,25.2,25.28,25.16,25.24,26417,0
+BANC_F.US,D,20250918,000000,25.27,25.3,25.207,25.29,22310,0
+BANC_F.US,D,20250919,000000,25.25,25.29,25.2,25.2899,26145,0
+BANC_F.US,D,20250922,000000,25.29,25.3,25.21,25.3,15271,0
+BANC_F.US,D,20250923,000000,25.3,25.3,25.25,25.28,14595,0
+BANC_F.US,D,20250924,000000,25.3,25.3,25.23,25.24,9895,0
+BANC_F.US,D,20250925,000000,25.25,25.28,25.18,25.2,10290,0
+BANC_F.US,D,20250926,000000,25.2,25.3144,25.16,25.25,19571,0
+BANC_F.US,D,20250929,000000,25.3,25.3,25.0901,25.22,34349,0
+BANC_F.US,D,20250930,000000,25.22,25.22,24.81,25,142761,0
+BANC_F.US,D,20251001,000000,25.03,25.17,25.01,25.12,37015,0
+BANC_F.US,D,20251002,000000,25.1385,25.1385,25.05,25.05,8491,0
+BANC_F.US,D,20251003,000000,25.0999,25.14,25.0401,25.14,22114,0
+BANC_F.US,D,20251006,000000,25.14,25.2,25.0998,25.19,14725,0
+BANC_F.US,D,20251007,000000,25.1975,25.21,25.138,25.2,27911,0
+BANC_F.US,D,20251008,000000,25.17,25.2,25.16,25.17,11968,0
+BANC_F.US,D,20251009,000000,25.17,25.289,24.88,24.96,110035,0
+BANC_F.US,D,20251010,000000,24.93,25,24.72,24.79,82479,0
+BANC_F.US,D,20251013,000000,24.86,25.01,24.8,24.8795,36701,0
+BANC_F.US,D,20251014,000000,24.94,24.97,24.78,24.94,55637,0
+BANC_F.US,D,20251015,000000,25,25.085,24.95,25,19154,0
+BANC_F.US,D,20251016,000000,25.01,25.023,24.5965,24.72,66746,0
+BANC_F.US,D,20251017,000000,24.62,24.95,24.62,24.75,36751,0
+BANC_F.US,D,20251020,000000,24.78,24.9947,24.74,24.785,53750,0
+BANC_F.US,D,20251021,000000,24.85,24.96,24.75,24.86,156689,0
+BANC_F.US,D,20251022,000000,24.85,24.93,24.72,24.8497,23712,0
+BANC_F.US,D,20251023,000000,24.8497,24.89,24.8,24.89,27012,0
+BANC_F.US,D,20251024,000000,24.92,24.95,24.8501,24.94,19296,0
+BANC_F.US,D,20251027,000000,24.95,24.99,24.9,24.98,117511,0
+BANC_F.US,D,20251028,000000,24.95,25,24.9,24.96,14169,0
+BANC_F.US,D,20251029,000000,24.89,25.022,24.89,24.92,20462,0
+BANC_F.US,D,20251030,000000,24.89,25,24.73,24.91,21231,0
+BANC_F.US,D,20251031,000000,24.9,24.92,24.81,24.91,41312,0
+BANC_F.US,D,20251103,000000,24.9009,24.94,24.85,24.88,18943,0
+BANC_F.US,D,20251104,000000,24.87,24.93,24.82,24.85,39947,0
+BANC_F.US,D,20251105,000000,24.895,24.9199,24.85,24.86,19802,0
+BANC_F.US,D,20251106,000000,24.99,24.99,24.85,24.92,12987,0
+BANC_F.US,D,20251107,000000,24.9499,24.98,24.88,24.92,29941,0
+BANC_F.US,D,20251110,000000,24.94,24.9699,24.9,24.93,134987,0
+BANC_F.US,D,20251111,000000,24.98,25.0299,24.97,24.99,22486,0
+BANC_F.US,D,20251112,000000,25,25.04,24.96,25,43209,0
+BANC_F.US,D,20251113,000000,25.0065,25.05,24.96,24.96,226788,0
+BANC_F.US,D,20251114,000000,24.9501,25.0899,24.9501,25.08,14286,0
+BANC_F.US,D,20251117,000000,25.0628,25.1094,25,25,35561,0
+BANC_F.US,D,20251118,000000,25.02,25.08,24.9701,25.02,20917,0
+BANC_F.US,D,20251119,000000,25.05,25.07,25,25.0497,34007,0
+BANC_F.US,D,20251120,000000,24.65,24.8,24.5,24.5,52799,0
+BANC_F.US,D,20251121,000000,24.657,24.71,24.39,24.6999,74349,0
+BANC_F.US,D,20251124,000000,24.75,24.8754,24.73,24.78,173608,0
+BANC_F.US,D,20251125,000000,24.78,24.8499,24.75,24.81,35308,0
+BANC_F.US,D,20251126,000000,24.851424,24.96,24.82,24.83,24651,0
+BANC_F.US,D,20251128,000000,24.83,24.9999,24.83,24.96,17828,0
+BANC_F.US,D,20251201,000000,24.9492,25.01,24.883,24.91,23914,0
+BANC_F.US,D,20251202,000000,24.9301,24.9809,24.855,24.94,42119,0
+BANC_F.US,D,20251203,000000,24.79,24.89,24.73,24.75,91801,0
+BANC_F.US,D,20251204,000000,24.75,24.8467,24.72,24.74,48787,0
+BANC_F.US,D,20251205,000000,24.8,24.8899,24.75,24.7801,23100,0
+BANC_F.US,D,20251208,000000,24.8,24.86,24.8,24.8577,18021,0
+BANC_F.US,D,20251209,000000,24.86,24.94,24.86,24.88,21125,0
+BANC_F.US,D,20251210,000000,24.875,24.95,24.85,24.85,33800,0
+BANC_F.US,D,20251211,000000,24.9,25.15,24.9,25.11,34346,0
+BANC_F.US,D,20251212,000000,25.0101,25.09,25,25.02,15154,0
+BANC_F.US,D,20251215,000000,25.1,25.1399,24.9501,25.11,16245,0
+BANC_F.US,D,20251216,000000,25.0396,25.2,25.03,25.2,20070,0
+BANC_F.US,D,20251217,000000,25.1054,25.275,25.08,25.26,23053,0
+BANC_F.US,D,20251218,000000,25.25,25.4,25.1645,25.4,32480,0
+BANC_F.US,D,20251219,000000,25.26,25.37,25.2317,25.31,40026,0
+BANC_F.US,D,20251222,000000,25.3,25.31,25.11,25.15,18708,0
+BANC_F.US,D,20251223,000000,25.1565,25.2,25.09,25.16,7168,0
+BANC_F.US,D,20251224,000000,25.16,25.16,25.13,25.1459,5317,0
+BANC_F.US,D,20251226,000000,25.15,25.19,25.14,25.17,6056,0
+BANC_F.US,D,20251229,000000,25.14,25.2,25.14,25.1664,11340,0
+BANC_F.US,D,20251230,000000,25.2399,25.2399,25.14,25.14,15042,0
+BANC_F.US,D,20251231,000000,25.22,25.26,25.01,25.18,58903,0
+BANC_F.US,D,20260102,000000,25.0701,25.2299,25.0701,25.15,18041,0
+BANC_F.US,D,20260105,000000,25.18,25.18,25.08,25.09,27055,0
+BANC_F.US,D,20260106,000000,25.11,25.18,25.09,25.13,8637,0
+BANC_F.US,D,20260107,000000,25.1781,25.2458,25.13,25.16,19299,0
+BANC_F.US,D,20260108,000000,25.1488,25.23,25.1,25.1,25560,0
+BANC_F.US,D,20260109,000000,25.12,25.3,25.1,25.29,24041,0
+BANC_F.US,D,20260112,000000,25.19,25.24,25.17,25.2199,23250,0
+BANC_F.US,D,20260113,000000,25.21,25.25,25.1201,25.2196,29059,0
+BANC_F.US,D,20260114,000000,25.185,25.185,25.11,25.14,27165,0
+BANC_F.US,D,20260115,000000,25.18,25.21,25.15,25.15,22389,0
+BANC_F.US,D,20260116,000000,25.2209,25.26,25.18,25.2,24587,0
+BANC_F.US,D,20260120,000000,25.18,25.2016,25.08,25.15,57282,0
+BANC_F.US,D,20260121,000000,25.1501,25.26,25.15,25.21,30766,0
+BANC_F.US,D,20260122,000000,25.2276,25.3,25.22,25.3,20019,0
+BANC_F.US,D,20260123,000000,25.29,25.3124,25.26,25.2815,20430,0
+BANC_F.US,D,20260126,000000,25.31,25.34,25.25,25.31,19765,0
+BANC_F.US,D,20260127,000000,25.2914,25.32,25.29,25.32,19612,0
+BANC_F.US,D,20260128,000000,25.3,25.3,25.18,25.18,41217,0
+BANC_F.US,D,20260129,000000,25.2275,25.3,25.18,25.28,20094,0
+BANC_F.US,D,20260130,000000,25.22,25.29,25.19,25.2,56738,0
+BANC_F.US,D,20260202,000000,25.2342,25.3,25.2,25.22,31872,0
+BANC_F.US,D,20260203,000000,25.264,25.285,25.2,25.23,21983,0
+BANC_F.US,D,20260204,000000,25.23,25.29,25.15,25.28,38088,0
+BANC_F.US,D,20260205,000000,25.258,25.3893,25.24,25.38,28946,0
+BANC_F.US,D,20260206,000000,25.3316,25.39,25.3,25.36,19904,0
+BANC_F.US,D,20260209,000000,25.36,25.4,25.35,25.39,18779,0
+BANC_F.US,D,20260210,000000,25.3968,25.4,25.34,25.4,23319,0
+BANC_F.US,D,20260211,000000,25.4,25.48,25.36,25.47,21820,0
+BANC_F.US,D,20260212,000000,25.42,25.43,25.3,25.41,26384,0
+BANC_F.US,D,20260213,000000,25.44,25.5,25.41,25.5,11087,0
+BANC_F.US,D,20260217,000000,25.48,25.65,25.44,25.65,27503,0
+BANC_F.US,D,20260218,000000,25.64,25.7,25.6398,25.67,29082,0
diff --git a/daily/us/nyse stocks/1/bark.us.txt b/daily/us/nyse stocks/1/bark.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4a8142c6e3c9fc6605af3c113cfde1c99464da4
--- /dev/null
+++ b/daily/us/nyse stocks/1/bark.us.txt	
@@ -0,0 +1,1296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BARK.US,D,20201221,000000,13.15,13.15,12.5196,12.65,1164284,0
+BARK.US,D,20201222,000000,13.24,17.51,13.02,13.95,2413212,0
+BARK.US,D,20201223,000000,14,15.88,13.9,14.83,3080184,0
+BARK.US,D,20201224,000000,17.69,19.54,16.88,18.5,4664148,0
+BARK.US,D,20201228,000000,18,19.5,15.95,16.61,3092597,0
+BARK.US,D,20201229,000000,16.07,16.5298,15.495,15.8,1179371,0
+BARK.US,D,20201230,000000,16,16.33,15.8,16,617569,0
+BARK.US,D,20201231,000000,15.87,16,14.51,14.56,1245667,0
+BARK.US,D,20210104,000000,15.14,15.2,13.6,14.27,1182814,0
+BARK.US,D,20210105,000000,13.8,14.62,13.72,14.62,472940,0
+BARK.US,D,20210106,000000,14.18,15.57,14.18,14.81,1040061,0
+BARK.US,D,20210107,000000,14.8,15.5,14.8,14.95,646556,0
+BARK.US,D,20210108,000000,15,15,14.5,14.75,483650,0
+BARK.US,D,20210111,000000,14.55,14.7061,14.15,14.68,526701,0
+BARK.US,D,20210112,000000,14.81,14.84,14.1,14.37,677969,0
+BARK.US,D,20210113,000000,14.58,14.7,14.25,14.44,881926,0
+BARK.US,D,20210114,000000,15,15.81,14.7,14.95,1480288,0
+BARK.US,D,20210115,000000,15.01,15.8,14.75,15.13,882354,0
+BARK.US,D,20210119,000000,15.03,15.19,14.68,15.14,829478,0
+BARK.US,D,20210120,000000,15.1,15.26,14.56,14.75,663443,0
+BARK.US,D,20210121,000000,14.75,15.03,14.4,14.72,504907,0
+BARK.US,D,20210122,000000,14.53,14.7399,14.35,14.61,412955,0
+BARK.US,D,20210125,000000,14.35,14.56,13.18,13.97,1622995,0
+BARK.US,D,20210126,000000,14.1,14.1001,13.33,13.45,1063096,0
+BARK.US,D,20210127,000000,13.15,13.95,12.82,12.95,1085447,0
+BARK.US,D,20210128,000000,13.55,13.55,12.9,13.01,638602,0
+BARK.US,D,20210129,000000,12.98,13.17,12.42,12.83,816075,0
+BARK.US,D,20210201,000000,13.13,14.72,12.9,13.8,1510116,0
+BARK.US,D,20210202,000000,14.01,14.7,14.01,14.35,764578,0
+BARK.US,D,20210203,000000,14.18,14.3709,13.75,13.85,984415,0
+BARK.US,D,20210204,000000,14.49,14.5,13.99,14.17,768389,0
+BARK.US,D,20210205,000000,14.24,14.78,13.61,14.53,1004611,0
+BARK.US,D,20210208,000000,14.76,15.07,14.52,14.72,761161,0
+BARK.US,D,20210209,000000,14.53,14.9,14.21,14.29,608164,0
+BARK.US,D,20210210,000000,14.72,14.88,13.66,14.28,844780,0
+BARK.US,D,20210211,000000,14.2,14.88,13.85,14.74,1095618,0
+BARK.US,D,20210212,000000,15.23,15.8,14.85,15.22,1423301,0
+BARK.US,D,20210216,000000,16.4,17.25,15.565,15.72,2743952,0
+BARK.US,D,20210217,000000,16,16.06,14.895,15.37,1131127,0
+BARK.US,D,20210218,000000,14.8,15.63,14.6,15,1078693,0
+BARK.US,D,20210219,000000,15.1,15.18,14.77,14.95,766518,0
+BARK.US,D,20210222,000000,14.9,15.28,14.5,14.53,1044630,0
+BARK.US,D,20210223,000000,13.77,14.6,13,13.7,1714125,0
+BARK.US,D,20210224,000000,14.06,14.1981,13.13,13.58,905640,0
+BARK.US,D,20210225,000000,13.41,13.85,12.77,12.9,1169493,0
+BARK.US,D,20210226,000000,13.13,13.39,12.37,12.5,1599182,0
+BARK.US,D,20210301,000000,13.19,13.19,12.7569,12.8,602828,0
+BARK.US,D,20210302,000000,13,13.1501,12.55,12.7,600137,0
+BARK.US,D,20210303,000000,12.58,12.65,11.8,11.92,1423991,0
+BARK.US,D,20210304,000000,11.65,11.88,10.63,10.82,1951367,0
+BARK.US,D,20210305,000000,11.19,11.24,10.19,10.78,3636948,0
+BARK.US,D,20210308,000000,10.66,11.75,10.45,10.81,1644241,0
+BARK.US,D,20210309,000000,11.15,11.52,10.91,11.1,1045516,0
+BARK.US,D,20210310,000000,11.4,11.53,11.18,11.4,492117,0
+BARK.US,D,20210311,000000,11.7,12.1389,11.5,11.6,1027393,0
+BARK.US,D,20210312,000000,11.57,11.97,11.27,11.95,427116,0
+BARK.US,D,20210315,000000,12.35,12.47,11.95,11.95,777278,0
+BARK.US,D,20210316,000000,12.15,12.3,11.15,11.21,722359,0
+BARK.US,D,20210317,000000,11.07,11.8,11.049,11.62,587286,0
+BARK.US,D,20210318,000000,11.37,12.14,11.26,11.32,486479,0
+BARK.US,D,20210319,000000,11.44,11.67,11.3,11.38,380793,0
+BARK.US,D,20210322,000000,11.69,11.93,11.55,11.61,564038,0
+BARK.US,D,20210323,000000,11.6,11.6486,11.25,11.33,467304,0
+BARK.US,D,20210324,000000,11.44,11.5299,10.5,10.55,1045793,0
+BARK.US,D,20210325,000000,10.41,10.9267,10.4,10.63,862067,0
+BARK.US,D,20210326,000000,10.75,10.85,10.52,10.59,531349,0
+BARK.US,D,20210329,000000,10.9,10.91,10.52,10.56,633227,0
+BARK.US,D,20210330,000000,10.66,10.69,10.46,10.56,445698,0
+BARK.US,D,20210331,000000,10.94,11.5,10.71,11.12,817153,0
+BARK.US,D,20210401,000000,11.36,11.5,11.2,11.47,563927,0
+BARK.US,D,20210405,000000,11.58,11.82,11.32,11.42,447949,0
+BARK.US,D,20210406,000000,11.3,11.44,11.1,11.43,396823,0
+BARK.US,D,20210407,000000,11.25,11.5089,11.19,11.32,279753,0
+BARK.US,D,20210408,000000,11.22,11.4,11.12,11.3,362274,0
+BARK.US,D,20210409,000000,11.23,11.42,11.14,11.42,609137,0
+BARK.US,D,20210412,000000,11.45,11.6327,11.17,11.56,779562,0
+BARK.US,D,20210413,000000,11.34,11.6,11.3,11.57,406010,0
+BARK.US,D,20210414,000000,11.6,12,11.45,11.96,627231,0
+BARK.US,D,20210415,000000,12,12.33,11.56,12,966884,0
+BARK.US,D,20210416,000000,11.97,12.25,11.66,12.05,579970,0
+BARK.US,D,20210419,000000,11.87,11.89,11.01,11.24,578673,0
+BARK.US,D,20210420,000000,11.25,11.3349,10.34,10.62,863384,0
+BARK.US,D,20210421,000000,10.4,10.79,10.35,10.72,682138,0
+BARK.US,D,20210422,000000,10.95,10.95,10.35,10.47,687260,0
+BARK.US,D,20210423,000000,10.5,10.86,10.5,10.86,582704,0
+BARK.US,D,20210426,000000,11.03,11.1,10.81,11,468568,0
+BARK.US,D,20210427,000000,11,11.11,10.65,10.7,541129,0
+BARK.US,D,20210428,000000,10.68,10.86,10.661,10.78,225899,0
+BARK.US,D,20210429,000000,10.79,10.79,10.53,10.68,317834,0
+BARK.US,D,20210430,000000,10.52,10.72,10.52,10.66,181686,0
+BARK.US,D,20210503,000000,10.73,10.73,10.45,10.5,403677,0
+BARK.US,D,20210504,000000,10.6,10.6099,10.3,10.34,639118,0
+BARK.US,D,20210505,000000,10.36,10.37,10.11,10.17,961077,0
+BARK.US,D,20210506,000000,10.17,10.28,10.07,10.13,1006730,0
+BARK.US,D,20210507,000000,10.15,10.2699,9.91,10.03,1559885,0
+BARK.US,D,20210510,000000,10.07,10.08,9.96,10.08,652808,0
+BARK.US,D,20210511,000000,9.9,10.04,9.88,9.92,855856,0
+BARK.US,D,20210512,000000,10,10.022,9.91,9.93,883081,0
+BARK.US,D,20210513,000000,9.96,9.99,9.91,9.92,1180762,0
+BARK.US,D,20210514,000000,9.95,10.02,9.94,9.98,1062390,0
+BARK.US,D,20210517,000000,9.99,10.05,9.95,10.03,1439760,0
+BARK.US,D,20210518,000000,10,10.03,9.95,9.97,963219,0
+BARK.US,D,20210519,000000,9.95,9.97,9.95,9.95,660007,0
+BARK.US,D,20210520,000000,9.97,10,9.955,9.96,778685,0
+BARK.US,D,20210521,000000,10,10,9.96,9.98,567354,0
+BARK.US,D,20210524,000000,9.99,10,9.96,9.99,1731331,0
+BARK.US,D,20210525,000000,9.96,9.98,9.82,9.95,1489631,0
+BARK.US,D,20210526,000000,9.95,10.35,9.94,10.33,1716273,0
+BARK.US,D,20210527,000000,10.27,10.33,9.98,9.99,1895059,0
+BARK.US,D,20210528,000000,10.06,11.37,10.05,11.17,3295550,0
+BARK.US,D,20210601,000000,11.28,11.29,10.2,11.15,1779511,0
+BARK.US,D,20210602,000000,11.16,12.49,11.15,11.99,1924900,0
+BARK.US,D,20210603,000000,11.95,11.96,10.8101,10.94,1585700,0
+BARK.US,D,20210604,000000,10.94,11.14,10.38,10.65,1128300,0
+BARK.US,D,20210607,000000,10.97,11.78,10.65,11.55,1228534,0
+BARK.US,D,20210608,000000,11.6,11.695,10.99,11,1326164,0
+BARK.US,D,20210609,000000,11.28,12.68,11.02,12,11118279,0
+BARK.US,D,20210610,000000,12.84,13.57,11.91,12.39,7839786,0
+BARK.US,D,20210611,000000,12.34,12.53,11.54,11.87,1880742,0
+BARK.US,D,20210614,000000,12.39,12.84,11.84,12.31,2627597,0
+BARK.US,D,20210615,000000,12.135,12.1499,11.22,11.26,2125220,0
+BARK.US,D,20210616,000000,11.31,11.89,11.17,11.28,1287750,0
+BARK.US,D,20210617,000000,11.28,11.47,11.02,11.08,788645,0
+BARK.US,D,20210618,000000,11.03,11.03,10.5,10.64,1893426,0
+BARK.US,D,20210621,000000,10.65,10.75,10.31,10.38,1156815,0
+BARK.US,D,20210622,000000,10.36,10.5499,10.26,10.3,870301,0
+BARK.US,D,20210623,000000,10.32,10.44,10.1,10.21,1739920,0
+BARK.US,D,20210624,000000,10.25,10.28,10.03,10.09,1951284,0
+BARK.US,D,20210625,000000,10.06,10.15,9.67,9.91,1864937,0
+BARK.US,D,20210628,000000,10.15,10.26,9.62,9.68,5318370,0
+BARK.US,D,20210629,000000,10.03,10.9,9.95,10.63,5011854,0
+BARK.US,D,20210630,000000,10.56,11.2,10.25,11.08,4315795,0
+BARK.US,D,20210701,000000,10.53,10.88,10.35,10.42,2912564,0
+BARK.US,D,20210702,000000,10.46,10.4756,9.88,10.03,2263538,0
+BARK.US,D,20210706,000000,10.13,10.25,9.61,9.62,4506360,0
+BARK.US,D,20210707,000000,9.72,9.77,9.08,9.17,3855602,0
+BARK.US,D,20210708,000000,8.9,9.57,8.82,9.32,2474540,0
+BARK.US,D,20210709,000000,9.36,9.54,9.18,9.47,1031329,0
+BARK.US,D,20210712,000000,9.43,9.5047,9.15,9.43,785671,0
+BARK.US,D,20210713,000000,9.42,9.4482,8.94,9.01,1926527,0
+BARK.US,D,20210714,000000,9.08,9.1,8.14,8.19,3880236,0
+BARK.US,D,20210715,000000,8.25,8.47,7.96,8.1,2876376,0
+BARK.US,D,20210716,000000,8.19,8.64,8.08,8.49,2632296,0
+BARK.US,D,20210719,000000,8.15,8.9,7.93,8.87,4061162,0
+BARK.US,D,20210720,000000,8.74,8.83,8.21,8.51,2102159,0
+BARK.US,D,20210721,000000,8.55,8.9,8.52,8.83,1028005,0
+BARK.US,D,20210722,000000,8.8,8.85,8.5501,8.72,872494,0
+BARK.US,D,20210723,000000,8.75,8.8,8.46,8.69,932325,0
+BARK.US,D,20210726,000000,8.53,9.14,8.5,8.82,1224115,0
+BARK.US,D,20210727,000000,8.82,8.91,8.3813,8.58,1160875,0
+BARK.US,D,20210728,000000,8.64,8.7,8.4507,8.54,982136,0
+BARK.US,D,20210729,000000,8.62,8.66,8.15,8.25,1880775,0
+BARK.US,D,20210730,000000,8.05,8.37,7.95,8.05,2820703,0
+BARK.US,D,20210802,000000,8.1,8.15,7.85,7.99,1520835,0
+BARK.US,D,20210803,000000,8.03,8.06,7.71,7.75,1395957,0
+BARK.US,D,20210804,000000,7.785,8.16,7.71,8.12,1606042,0
+BARK.US,D,20210805,000000,8,8.34,7.97,8.17,1144070,0
+BARK.US,D,20210806,000000,8.23,8.77,8.17,8.7,2001042,0
+BARK.US,D,20210809,000000,8.64,9.32,8.61,9.09,3127013,0
+BARK.US,D,20210810,000000,9,9.28,8.37,9.21,2867703,0
+BARK.US,D,20210811,000000,8.93,9.18,8.73,9.16,2090532,0
+BARK.US,D,20210812,000000,9.16,9.31,9.02,9.09,1455952,0
+BARK.US,D,20210813,000000,9.03,9.1,8.69,8.9,2950730,0
+BARK.US,D,20210816,000000,8.78,8.88,7.53,7.55,5114678,0
+BARK.US,D,20210817,000000,7.6,7.67,7.1,7.29,3188044,0
+BARK.US,D,20210818,000000,7.25,7.38,7.03,7.16,2387526,0
+BARK.US,D,20210819,000000,7.04,7.07,6.7,6.87,3504016,0
+BARK.US,D,20210820,000000,6.8,7.18,6.7901,6.91,2197529,0
+BARK.US,D,20210823,000000,7.02,7.22,6.86,6.96,2809405,0
+BARK.US,D,20210824,000000,7.03,7.33,7.03,7.26,1566041,0
+BARK.US,D,20210825,000000,7.32,7.395,7.02,7.21,1146272,0
+BARK.US,D,20210826,000000,7.09,7.54,7.03,7.5,1857716,0
+BARK.US,D,20210827,000000,7.54,8.01,7.5261,7.8,1890316,0
+BARK.US,D,20210830,000000,7.8,8.32,7.78,8.04,2178434,0
+BARK.US,D,20210831,000000,8.06,8.13,7.7,8.1,3555905,0
+BARK.US,D,20210901,000000,8.14,8.54,8.04,8.35,2504062,0
+BARK.US,D,20210902,000000,8.26,8.53,8.22,8.53,1912030,0
+BARK.US,D,20210903,000000,8.48,8.82,8.44,8.74,1818105,0
+BARK.US,D,20210907,000000,8.87,9.08,8.23,8.23,2221629,0
+BARK.US,D,20210908,000000,8.31,8.37,7.92,8.15,1052364,0
+BARK.US,D,20210909,000000,8.09,8.53,8.0801,8.44,889286,0
+BARK.US,D,20210910,000000,8.49,8.5881,8.17,8.19,855725,0
+BARK.US,D,20210913,000000,8.16,8.32,7.96,8.22,1062033,0
+BARK.US,D,20210914,000000,8.27,8.64,8.1,8.19,1154126,0
+BARK.US,D,20210915,000000,8.22,8.23,7.88,8.02,1626895,0
+BARK.US,D,20210916,000000,7.88,8.13,7.271,7.39,2782407,0
+BARK.US,D,20210917,000000,7.47,8.08,7.331,8,8470627,0
+BARK.US,D,20210920,000000,7.65,7.785,7.45,7.57,1964679,0
+BARK.US,D,20210921,000000,7.64,7.83,7.48,7.66,1547530,0
+BARK.US,D,20210922,000000,7.76,8.05,7.73,7.9,932124,0
+BARK.US,D,20210923,000000,7.99,8.12,7.77,7.86,1021617,0
+BARK.US,D,20210924,000000,7.78,7.8322,7.51,7.55,986475,0
+BARK.US,D,20210927,000000,7.5,7.71,7.405,7.63,982529,0
+BARK.US,D,20210928,000000,7.51,7.56,7.1,7.14,1199197,0
+BARK.US,D,20210929,000000,7.22,7.25,6.83,6.85,1489595,0
+BARK.US,D,20210930,000000,6.87,6.96,6.725,6.86,989306,0
+BARK.US,D,20211001,000000,6.91,7,6.58,6.93,1263326,0
+BARK.US,D,20211004,000000,6.93,6.936,6.44,6.55,1370254,0
+BARK.US,D,20211005,000000,6.51,6.67,6.41,6.57,890075,0
+BARK.US,D,20211006,000000,6.5,6.62,6.31,6.56,1004425,0
+BARK.US,D,20211007,000000,6.66,6.79,6.4,6.45,1251920,0
+BARK.US,D,20211008,000000,6.51,6.58,6.19,6.21,1730404,0
+BARK.US,D,20211011,000000,6.2,6.5088,6.09,6.26,1058968,0
+BARK.US,D,20211012,000000,6.26,6.37,6.18,6.27,1045245,0
+BARK.US,D,20211013,000000,6.29,6.48,6.17,6.47,1308964,0
+BARK.US,D,20211014,000000,6.4,6.61,6.31,6.4,1447132,0
+BARK.US,D,20211015,000000,6.46,6.6,6.195,6.21,1127308,0
+BARK.US,D,20211018,000000,6.25,6.4,6.07,6.33,1117660,0
+BARK.US,D,20211019,000000,6.37,6.41,6.15,6.32,1305102,0
+BARK.US,D,20211020,000000,6.32,6.52,6.32,6.5,895697,0
+BARK.US,D,20211021,000000,6.46,6.8,6.46,6.71,983096,0
+BARK.US,D,20211022,000000,6.69,6.69,6.19,6.2,1968976,0
+BARK.US,D,20211025,000000,6.22,6.61,6.11,6.57,1310036,0
+BARK.US,D,20211026,000000,6.63,7.06,6.52,6.64,1778289,0
+BARK.US,D,20211027,000000,6.66,6.72,6.38,6.62,1324548,0
+BARK.US,D,20211028,000000,6.73,7.1399,6.72,6.97,1927121,0
+BARK.US,D,20211029,000000,6.91,7.42,6.91,7.36,2410357,0
+BARK.US,D,20211101,000000,7.31,7.6,7.25,7.43,1810184,0
+BARK.US,D,20211102,000000,7.49,7.5,7.18,7.27,1188267,0
+BARK.US,D,20211103,000000,7.31,7.32,7.13,7.2,1525200,0
+BARK.US,D,20211104,000000,7.26,7.27,7.01,7.08,1332505,0
+BARK.US,D,20211105,000000,7.13,7.13,6.74,6.83,1431174,0
+BARK.US,D,20211108,000000,6.74,7.27,6.74,7.26,1480299,0
+BARK.US,D,20211109,000000,7.25,7.54,7.25,7.48,1709973,0
+BARK.US,D,20211110,000000,7.41,7.45,6.83,7.03,6479145,0
+BARK.US,D,20211111,000000,7.245,7.54,6.3,6.48,5118005,0
+BARK.US,D,20211112,000000,6.51,6.63,6.32,6.49,2372369,0
+BARK.US,D,20211115,000000,6.46,6.89,6.46,6.6,1769587,0
+BARK.US,D,20211116,000000,6.57,6.63,6.265,6.49,1351824,0
+BARK.US,D,20211117,000000,6.45,6.695,6.18,6.2,1479783,0
+BARK.US,D,20211118,000000,6.16,6.16,5.48,5.78,4408934,0
+BARK.US,D,20211119,000000,5.72,5.85,5.3101,5.33,2913029,0
+BARK.US,D,20211122,000000,5.34,5.39,4.9,4.96,4015472,0
+BARK.US,D,20211123,000000,4.96,5.37,4.85,5.36,5177885,0
+BARK.US,D,20211124,000000,5.3,5.52,5.13,5.45,2312229,0
+BARK.US,D,20211126,000000,5.29,5.62,5.2,5.56,1492274,0
+BARK.US,D,20211129,000000,5.75,5.75,5.4,5.46,2435992,0
+BARK.US,D,20211130,000000,5.41,5.5275,5.14,5.36,3234510,0
+BARK.US,D,20211201,000000,5.44,5.44,4.61,4.62,2987006,0
+BARK.US,D,20211202,000000,4.63,4.89,4.41,4.6,2695031,0
+BARK.US,D,20211203,000000,4.56,4.57,4.17,4.39,3591798,0
+BARK.US,D,20211206,000000,4.32,4.51,4.15,4.36,2650080,0
+BARK.US,D,20211207,000000,4.53,4.93,4.53,4.85,2464650,0
+BARK.US,D,20211208,000000,4.9,5.09,4.68,5.03,1677792,0
+BARK.US,D,20211209,000000,5.04,5.075,4.67,4.7,1680375,0
+BARK.US,D,20211210,000000,4.7,4.84,4.565,4.66,1793697,0
+BARK.US,D,20211213,000000,4.64,4.68,4.425,4.61,1868199,0
+BARK.US,D,20211214,000000,4.54,4.6,4.37,4.48,1690474,0
+BARK.US,D,20211215,000000,4.45,4.47,4.135,4.46,2918368,0
+BARK.US,D,20211216,000000,4.56,4.61,4.24,4.29,2261830,0
+BARK.US,D,20211217,000000,4.23,4.31,4,4.09,7258899,0
+BARK.US,D,20211220,000000,4.08,4.29,4,4.25,3565372,0
+BARK.US,D,20211221,000000,4.29,4.33,4.05,4.15,6088667,0
+BARK.US,D,20211222,000000,4.18,4.26,4.07,4.11,2051699,0
+BARK.US,D,20211223,000000,4.1,4.2,4,4.2,1893594,0
+BARK.US,D,20211227,000000,4.2,4.32,4.18,4.22,1424439,0
+BARK.US,D,20211228,000000,4.22,4.28,4.06,4.08,1688870,0
+BARK.US,D,20211229,000000,4.05,4.07,3.9,3.93,2085774,0
+BARK.US,D,20211230,000000,3.92,4.23,3.91,4.16,2311499,0
+BARK.US,D,20211231,000000,4.13,4.29,4.13,4.22,2059478,0
+BARK.US,D,20220103,000000,4.27,4.48,4.21,4.37,2430780,0
+BARK.US,D,20220104,000000,4.4,4.4,3.91,3.92,3672916,0
+BARK.US,D,20220105,000000,3.91,3.92,3.69,3.69,3230035,0
+BARK.US,D,20220106,000000,3.66,3.792,3.51,3.64,2723755,0
+BARK.US,D,20220107,000000,3.65,3.84,3.58,3.58,2038845,0
+BARK.US,D,20220110,000000,3.54,3.65,3.37,3.6,3486958,0
+BARK.US,D,20220111,000000,3.67,4.73,3.6413,4.58,15468125,0
+BARK.US,D,20220112,000000,4.55,4.775,4.4306,4.6,5186294,0
+BARK.US,D,20220113,000000,4.65,4.66,4.13,4.18,3186265,0
+BARK.US,D,20220114,000000,4.2,4.365,3.94,4.11,2249118,0
+BARK.US,D,20220118,000000,4.04,4.0642,3.8,3.81,2336209,0
+BARK.US,D,20220119,000000,3.81,3.94,3.71,3.73,2553807,0
+BARK.US,D,20220120,000000,3.78,4,3.63,3.66,2419047,0
+BARK.US,D,20220121,000000,3.63,3.68,3.38,3.41,3707830,0
+BARK.US,D,20220124,000000,3.28,3.85,3.03,3.77,7953427,0
+BARK.US,D,20220125,000000,3.62,3.81,3.52,3.7,2591238,0
+BARK.US,D,20220126,000000,3.82,3.84,3.395,3.44,2691189,0
+BARK.US,D,20220127,000000,3.5,3.58,3.25,3.26,1963966,0
+BARK.US,D,20220128,000000,3.26,3.38,3.1,3.36,2043675,0
+BARK.US,D,20220131,000000,3.39,3.77,3.385,3.77,2165097,0
+BARK.US,D,20220201,000000,3.8,3.93,3.73,3.82,1879369,0
+BARK.US,D,20220202,000000,3.87,3.87,3.545,3.61,2241323,0
+BARK.US,D,20220203,000000,3.48,3.69,3.42,3.55,2388727,0
+BARK.US,D,20220204,000000,3.55,3.64,3.31,3.48,2305335,0
+BARK.US,D,20220207,000000,3.495,3.79,3.45,3.75,1802135,0
+BARK.US,D,20220208,000000,3.75,3.99,3.63,3.94,1848085,0
+BARK.US,D,20220209,000000,4.04,4.34,3.98,4.3,3121237,0
+BARK.US,D,20220210,000000,4.17,4.37,4.04,4.06,3128328,0
+BARK.US,D,20220211,000000,3.76,4.1,3.42,3.46,4340955,0
+BARK.US,D,20220214,000000,3.47,3.53,3.27,3.39,2694571,0
+BARK.US,D,20220215,000000,3.46,3.46,3.29,3.35,4555863,0
+BARK.US,D,20220216,000000,3.3,3.405,3.23,3.35,3166043,0
+BARK.US,D,20220217,000000,3.34,3.4299,3.13,3.13,2166373,0
+BARK.US,D,20220218,000000,3.1,3.26,2.99,2.99,3815376,0
+BARK.US,D,20220222,000000,2.92,3.11,2.855,2.87,4583322,0
+BARK.US,D,20220223,000000,2.95,3.03,2.82,2.82,3558221,0
+BARK.US,D,20220224,000000,2.65,3.18,2.63,3.15,3826045,0
+BARK.US,D,20220225,000000,3.16,3.18,2.92,2.98,3372382,0
+BARK.US,D,20220228,000000,2.95,3.16,2.87,3.15,3144469,0
+BARK.US,D,20220301,000000,3.15,3.25,3.03,3.08,2470840,0
+BARK.US,D,20220302,000000,3.06,3.11,2.93,3,1491082,0
+BARK.US,D,20220303,000000,3.05,3.09,2.78,2.8,1986935,0
+BARK.US,D,20220304,000000,2.81,2.87,2.66,2.74,2854562,0
+BARK.US,D,20220307,000000,2.7,2.89,2.7,2.75,2228452,0
+BARK.US,D,20220308,000000,2.75,3.08,2.67,2.92,2119265,0
+BARK.US,D,20220309,000000,2.99,3.245,2.94,3.09,2312927,0
+BARK.US,D,20220310,000000,3.05,3.07,2.92,3.02,1565560,0
+BARK.US,D,20220311,000000,3.05,3.089,2.86,2.87,1971053,0
+BARK.US,D,20220314,000000,2.87,3.09,2.72,2.72,2976042,0
+BARK.US,D,20220315,000000,2.72,3.06,2.71,3.05,2532418,0
+BARK.US,D,20220316,000000,3.08,3.35,3.08,3.32,3416950,0
+BARK.US,D,20220317,000000,3.28,3.46,3.24,3.4,2303382,0
+BARK.US,D,20220318,000000,3.36,3.88,3.35,3.82,11038422,0
+BARK.US,D,20220321,000000,3.79,4.05,3.77,4.02,3970686,0
+BARK.US,D,20220322,000000,4.02,4.17,3.99,4.11,1959280,0
+BARK.US,D,20220323,000000,4.04,4.24,4.01,4.14,1805728,0
+BARK.US,D,20220324,000000,4.16,4.21,4,4.09,1125265,0
+BARK.US,D,20220325,000000,4.11,4.15,4.045,4.09,1072366,0
+BARK.US,D,20220328,000000,4.1,4.26,3.915,4.1,1658632,0
+BARK.US,D,20220329,000000,4.14,4.46,4.14,4.33,2006862,0
+BARK.US,D,20220330,000000,4.32,4.33,4.035,4.1,1914232,0
+BARK.US,D,20220331,000000,4.11,4.18,3.7,3.7,3127897,0
+BARK.US,D,20220401,000000,3.75,3.83,3.6,3.69,1999037,0
+BARK.US,D,20220404,000000,3.68,3.95,3.67,3.88,1285803,0
+BARK.US,D,20220405,000000,3.84,3.875,3.66,3.72,1145025,0
+BARK.US,D,20220406,000000,3.62,3.66,3.49,3.59,1402865,0
+BARK.US,D,20220407,000000,3.59,3.62,3.42,3.53,1424145,0
+BARK.US,D,20220408,000000,3.52,3.565,3.455,3.47,945500,0
+BARK.US,D,20220411,000000,3.45,3.6299,3.3811,3.45,1379324,0
+BARK.US,D,20220412,000000,3.51,3.66,3.39,3.42,1490332,0
+BARK.US,D,20220413,000000,3.44,3.605,3.41,3.56,1039067,0
+BARK.US,D,20220414,000000,3.57,3.59,3.44,3.5,900006,0
+BARK.US,D,20220418,000000,3.51,3.55,3.3,3.31,1337412,0
+BARK.US,D,20220419,000000,3.33,3.64,3.31,3.59,1360789,0
+BARK.US,D,20220420,000000,3.6,3.62,3.475,3.5,993791,0
+BARK.US,D,20220421,000000,3.55,3.6,3.29,3.31,856064,0
+BARK.US,D,20220422,000000,3.3,3.36,3.095,3.13,1208129,0
+BARK.US,D,20220425,000000,3.17,3.31,3.13,3.3,1046328,0
+BARK.US,D,20220426,000000,3.32,3.355,3.07,3.08,1095072,0
+BARK.US,D,20220427,000000,3.09,3.19,3.055,3.11,1153632,0
+BARK.US,D,20220428,000000,3.12,3.31,3.07,3.29,1868783,0
+BARK.US,D,20220429,000000,3.26,3.35,3.06,3.09,1561647,0
+BARK.US,D,20220502,000000,3.08,3.195,3.03,3.17,1699657,0
+BARK.US,D,20220503,000000,3.14,3.22,3.025,3.11,1074942,0
+BARK.US,D,20220504,000000,3.12,3.255,2.95,3.23,1903995,0
+BARK.US,D,20220505,000000,3.17,3.17,2.89,2.9,1707161,0
+BARK.US,D,20220506,000000,2.9,2.91,2.69,2.8,2277846,0
+BARK.US,D,20220509,000000,2.71,2.74,2.47,2.48,2678008,0
+BARK.US,D,20220510,000000,2.58,2.6,2.29,2.34,2463235,0
+BARK.US,D,20220511,000000,2.3,2.41,2.18,2.26,5899793,0
+BARK.US,D,20220512,000000,2.15,2.44,2.12,2.35,2701146,0
+BARK.US,D,20220513,000000,2.44,2.67,2.42,2.65,2569125,0
+BARK.US,D,20220516,000000,2.64,2.67,2.505,2.53,1769913,0
+BARK.US,D,20220517,000000,2.65,2.72,2.565,2.64,1458187,0
+BARK.US,D,20220518,000000,2.65,2.77,2.485,2.52,1568237,0
+BARK.US,D,20220519,000000,2.49,2.715,2.49,2.65,1562504,0
+BARK.US,D,20220520,000000,2.67,2.6985,2.39,2.47,1556167,0
+BARK.US,D,20220523,000000,2.5,2.54,2.35,2.43,1161575,0
+BARK.US,D,20220524,000000,2.38,2.38,2.23,2.26,1638804,0
+BARK.US,D,20220525,000000,2.25,2.385,2.22,2.32,1126442,0
+BARK.US,D,20220526,000000,2.37,2.595,2.34,2.57,1358643,0
+BARK.US,D,20220527,000000,2.6,2.665,2.555,2.6,1847170,0
+BARK.US,D,20220531,000000,2.71,2.75,2.44,2.5,2913889,0
+BARK.US,D,20220601,000000,2.32,2.4,2.11,2.18,9035782,0
+BARK.US,D,20220602,000000,2.12,2.125,1.9,2,8744615,0
+BARK.US,D,20220603,000000,2.01,2.02,1.8,1.86,6430649,0
+BARK.US,D,20220606,000000,1.9,1.9,1.63,1.68,7208284,0
+BARK.US,D,20220607,000000,1.64,1.64,1.51,1.63,9046815,0
+BARK.US,D,20220608,000000,1.67,1.93,1.63,1.75,7060658,0
+BARK.US,D,20220609,000000,1.74,1.75,1.63,1.64,2933422,0
+BARK.US,D,20220610,000000,1.59,1.63,1.52,1.58,3166135,0
+BARK.US,D,20220613,000000,1.49,1.542,1.41,1.42,3564564,0
+BARK.US,D,20220614,000000,1.43,1.47,1.4,1.45,1842254,0
+BARK.US,D,20220615,000000,1.5,1.525,1.41,1.46,3537848,0
+BARK.US,D,20220616,000000,1.43,1.48,1.3,1.34,3431248,0
+BARK.US,D,20220617,000000,1.36,1.5,1.355,1.46,2560240,0
+BARK.US,D,20220621,000000,1.5,1.56,1.46,1.48,2391465,0
+BARK.US,D,20220622,000000,1.47,1.58,1.45,1.46,2149694,0
+BARK.US,D,20220623,000000,1.46,1.56,1.45,1.52,1792237,0
+BARK.US,D,20220624,000000,1.54,1.58,1.485,1.49,8229649,0
+BARK.US,D,20220627,000000,1.48,1.6,1.48,1.55,2951876,0
+BARK.US,D,20220628,000000,1.5,1.57,1.41,1.42,2363782,0
+BARK.US,D,20220629,000000,1.43,1.43,1.34,1.37,2155070,0
+BARK.US,D,20220630,000000,1.33,1.36,1.28,1.28,5314273,0
+BARK.US,D,20220701,000000,1.3,1.4033,1.3,1.35,1098183,0
+BARK.US,D,20220705,000000,1.32,1.39,1.31,1.38,1171310,0
+BARK.US,D,20220706,000000,1.37,1.44,1.32,1.33,1385178,0
+BARK.US,D,20220707,000000,1.35,1.43,1.34,1.41,902522,0
+BARK.US,D,20220708,000000,1.39,1.43,1.36,1.38,891256,0
+BARK.US,D,20220711,000000,1.36,1.3881,1.3,1.3,988924,0
+BARK.US,D,20220712,000000,1.33,1.36,1.29,1.35,817225,0
+BARK.US,D,20220713,000000,1.29,1.38,1.27,1.36,1026101,0
+BARK.US,D,20220714,000000,1.36,1.378,1.31,1.34,844175,0
+BARK.US,D,20220715,000000,1.38,1.41,1.34,1.39,840188,0
+BARK.US,D,20220718,000000,1.42,1.48,1.41,1.42,903977,0
+BARK.US,D,20220719,000000,1.45,1.49,1.42,1.45,927230,0
+BARK.US,D,20220720,000000,1.45,1.49,1.45,1.47,1176041,0
+BARK.US,D,20220721,000000,1.47,1.485,1.44,1.47,751536,0
+BARK.US,D,20220722,000000,1.47,1.51,1.35,1.38,1263395,0
+BARK.US,D,20220725,000000,1.37,1.39,1.325,1.36,1005076,0
+BARK.US,D,20220726,000000,1.36,1.36,1.25,1.26,3108726,0
+BARK.US,D,20220727,000000,1.29,1.39,1.28,1.39,2003367,0
+BARK.US,D,20220728,000000,1.46,1.4694,1.355,1.43,1171908,0
+BARK.US,D,20220729,000000,1.41,1.445,1.38,1.43,1034261,0
+BARK.US,D,20220801,000000,1.41,1.51,1.38,1.49,920593,0
+BARK.US,D,20220802,000000,1.5,1.58,1.48,1.56,940515,0
+BARK.US,D,20220803,000000,1.61,1.64,1.5417,1.6,1242408,0
+BARK.US,D,20220804,000000,1.61,1.6899,1.56,1.58,1046270,0
+BARK.US,D,20220805,000000,1.64,1.73,1.55,1.71,1253330,0
+BARK.US,D,20220808,000000,1.77,1.82,1.72,1.75,2388654,0
+BARK.US,D,20220809,000000,1.76,1.81,1.65,1.77,3773237,0
+BARK.US,D,20220810,000000,2.14,2.29,1.88,2.14,6612807,0
+BARK.US,D,20220811,000000,2.17,2.36,2.1,2.18,3562654,0
+BARK.US,D,20220812,000000,2.19,2.38,2.14,2.38,2626708,0
+BARK.US,D,20220815,000000,2.35,2.55,2.3,2.52,2880377,0
+BARK.US,D,20220816,000000,2.45,2.74,2.33,2.7,3331504,0
+BARK.US,D,20220817,000000,2.63,2.64,2.41,2.61,2747402,0
+BARK.US,D,20220818,000000,2.61,2.64,2.43,2.47,1286982,0
+BARK.US,D,20220819,000000,2.4,2.44,2.155,2.31,1934325,0
+BARK.US,D,20220822,000000,2.32,2.44,2.29,2.32,1817795,0
+BARK.US,D,20220823,000000,2.37,2.4,2.29,2.35,1121289,0
+BARK.US,D,20220824,000000,2.36,2.62,2.32,2.6,2209149,0
+BARK.US,D,20220825,000000,2.65,2.71,2.46,2.49,1885617,0
+BARK.US,D,20220826,000000,2.5,2.515,2.36,2.38,1027139,0
+BARK.US,D,20220829,000000,2.31,2.5,2.31,2.43,1409686,0
+BARK.US,D,20220830,000000,2.43,2.505,2.235,2.27,1816218,0
+BARK.US,D,20220831,000000,2.29,2.405,2.29,2.32,1703367,0
+BARK.US,D,20220901,000000,2.3,2.3,2.06,2.07,3249407,0
+BARK.US,D,20220902,000000,2.13,2.16,2.02,2.03,1550053,0
+BARK.US,D,20220906,000000,2.04,2.105,1.88,1.89,2807514,0
+BARK.US,D,20220907,000000,1.88,1.995,1.86,1.98,2109104,0
+BARK.US,D,20220908,000000,1.91,2.155,1.91,2.14,1744109,0
+BARK.US,D,20220909,000000,2.18,2.205,2.12,2.14,1081193,0
+BARK.US,D,20220912,000000,2.16,2.245,2.13,2.18,913914,0
+BARK.US,D,20220913,000000,2.1,2.14,2.045,2.05,1341057,0
+BARK.US,D,20220914,000000,2.05,2.1,1.99,2.08,1173199,0
+BARK.US,D,20220915,000000,2.06,2.125,1.955,1.99,1422376,0
+BARK.US,D,20220916,000000,1.93,1.94,1.82,1.83,9115589,0
+BARK.US,D,20220919,000000,1.8,1.85,1.76,1.77,1364102,0
+BARK.US,D,20220920,000000,1.76,1.84,1.74,1.75,962778,0
+BARK.US,D,20220921,000000,1.77,1.88,1.74,1.78,1603420,0
+BARK.US,D,20220922,000000,1.83,1.86,1.72,1.82,2258266,0
+BARK.US,D,20220923,000000,1.77,1.85,1.73,1.83,1371686,0
+BARK.US,D,20220926,000000,1.85,1.94,1.795,1.83,1154680,0
+BARK.US,D,20220927,000000,1.9,1.94,1.85,1.92,1421325,0
+BARK.US,D,20220928,000000,1.91,1.99,1.87,1.94,1435664,0
+BARK.US,D,20220929,000000,1.92,1.925,1.785,1.84,940278,0
+BARK.US,D,20220930,000000,1.85,1.92,1.805,1.82,1606183,0
+BARK.US,D,20221003,000000,1.83,1.88,1.745,1.84,1493483,0
+BARK.US,D,20221004,000000,1.89,1.95,1.8,1.84,1922732,0
+BARK.US,D,20221005,000000,1.84,1.945,1.77,1.83,1209441,0
+BARK.US,D,20221006,000000,1.81,1.888,1.81,1.88,770049,0
+BARK.US,D,20221007,000000,1.81,1.93,1.76,1.81,1084523,0
+BARK.US,D,20221010,000000,1.82,1.82,1.7,1.72,812737,0
+BARK.US,D,20221011,000000,1.7,1.75,1.67,1.73,1376496,0
+BARK.US,D,20221012,000000,1.72,1.8211,1.7,1.76,1640228,0
+BARK.US,D,20221013,000000,1.68,1.76,1.6799,1.73,1186208,0
+BARK.US,D,20221014,000000,1.78,1.79,1.67,1.68,976682,0
+BARK.US,D,20221017,000000,1.74,1.75,1.71,1.74,875353,0
+BARK.US,D,20221018,000000,1.79,1.83,1.7,1.73,860408,0
+BARK.US,D,20221019,000000,1.71,1.73,1.65,1.73,1450867,0
+BARK.US,D,20221020,000000,1.74,1.765,1.64,1.65,1026790,0
+BARK.US,D,20221021,000000,1.65,1.67,1.6,1.65,909259,0
+BARK.US,D,20221024,000000,1.64,1.64,1.5712,1.61,676686,0
+BARK.US,D,20221025,000000,1.65,1.75,1.61,1.75,1236949,0
+BARK.US,D,20221026,000000,1.73,1.82,1.73,1.81,1032601,0
+BARK.US,D,20221027,000000,1.79,1.86,1.79,1.82,672455,0
+BARK.US,D,20221028,000000,1.83,1.865,1.755,1.85,577726,0
+BARK.US,D,20221031,000000,1.86,1.87,1.78,1.83,733938,0
+BARK.US,D,20221101,000000,1.88,1.98,1.85,1.87,1014172,0
+BARK.US,D,20221102,000000,1.84,1.875,1.745,1.77,1046292,0
+BARK.US,D,20221103,000000,1.74,1.795,1.725,1.74,572458,0
+BARK.US,D,20221104,000000,1.8,1.8,1.71,1.75,615180,0
+BARK.US,D,20221107,000000,1.74,1.78,1.66,1.71,827483,0
+BARK.US,D,20221108,000000,1.74,1.79,1.665,1.78,981669,0
+BARK.US,D,20221109,000000,1.76,1.77,1.6,1.64,1197998,0
+BARK.US,D,20221110,000000,1.77,1.79,1.66,1.68,1381566,0
+BARK.US,D,20221111,000000,1.72,1.72,1.63,1.65,1489345,0
+BARK.US,D,20221114,000000,1.65,1.74,1.65,1.7,1779189,0
+BARK.US,D,20221115,000000,1.77,1.89,1.74,1.89,2136496,0
+BARK.US,D,20221116,000000,1.87,1.91,1.835,1.88,1134220,0
+BARK.US,D,20221117,000000,1.86,1.86,1.775,1.83,1192598,0
+BARK.US,D,20221118,000000,1.87,1.88,1.72,1.77,1561396,0
+BARK.US,D,20221121,000000,1.81,1.8296,1.76,1.78,1479888,0
+BARK.US,D,20221122,000000,1.78,1.79,1.67,1.67,952798,0
+BARK.US,D,20221123,000000,1.69,1.71,1.6,1.61,1035450,0
+BARK.US,D,20221125,000000,1.65,1.65,1.57,1.58,388734,0
+BARK.US,D,20221128,000000,1.62,1.635,1.55,1.56,723009,0
+BARK.US,D,20221129,000000,1.56,1.57,1.53,1.54,571556,0
+BARK.US,D,20221130,000000,1.58,1.67,1.54,1.66,1047036,0
+BARK.US,D,20221201,000000,1.66,1.74,1.62,1.7,776497,0
+BARK.US,D,20221202,000000,1.64,1.76,1.62,1.73,853459,0
+BARK.US,D,20221205,000000,1.72,1.76,1.58,1.59,655552,0
+BARK.US,D,20221206,000000,1.6,1.61,1.5,1.5,794323,0
+BARK.US,D,20221207,000000,1.5,1.54,1.48,1.51,686575,0
+BARK.US,D,20221208,000000,1.59,1.64,1.55,1.59,802670,0
+BARK.US,D,20221209,000000,1.57,1.57,1.525,1.55,490993,0
+BARK.US,D,20221212,000000,1.54,1.55,1.515,1.54,563716,0
+BARK.US,D,20221213,000000,1.64,1.68,1.5849,1.61,1108917,0
+BARK.US,D,20221214,000000,1.6,1.61,1.545,1.57,605645,0
+BARK.US,D,20221215,000000,1.55,1.565,1.45,1.49,1053885,0
+BARK.US,D,20221216,000000,1.49,1.53,1.42,1.43,1587861,0
+BARK.US,D,20221219,000000,1.45,1.5188,1.41,1.44,837525,0
+BARK.US,D,20221220,000000,1.41,1.5,1.41,1.46,685792,0
+BARK.US,D,20221221,000000,1.48,1.5,1.4,1.4,863260,0
+BARK.US,D,20221222,000000,1.4,1.47,1.37,1.46,715686,0
+BARK.US,D,20221223,000000,1.43,1.46,1.4001,1.42,540468,0
+BARK.US,D,20221227,000000,1.42,1.43,1.36,1.4,686652,0
+BARK.US,D,20221228,000000,1.39,1.43,1.37,1.38,684544,0
+BARK.US,D,20221229,000000,1.4,1.52,1.3942,1.48,756632,0
+BARK.US,D,20221230,000000,1.48,1.52,1.44,1.49,614408,0
+BARK.US,D,20230103,000000,1.49,1.57,1.455,1.54,912744,0
+BARK.US,D,20230104,000000,1.55,1.635,1.54,1.58,1022869,0
+BARK.US,D,20230105,000000,1.6,1.64,1.59,1.63,719890,0
+BARK.US,D,20230106,000000,1.6,1.67,1.59,1.66,518363,0
+BARK.US,D,20230109,000000,1.68,1.72,1.61,1.65,679015,0
+BARK.US,D,20230110,000000,1.66,2.015,1.65,1.99,2352371,0
+BARK.US,D,20230111,000000,1.99,2.14,1.915,2.04,2187517,0
+BARK.US,D,20230112,000000,2.07,2.16,1.99,2.15,1101767,0
+BARK.US,D,20230113,000000,2.11,2.13,1.92,1.93,1452082,0
+BARK.US,D,20230117,000000,1.95,1.98,1.84,1.91,1071918,0
+BARK.US,D,20230118,000000,1.96,1.98,1.8,1.81,954827,0
+BARK.US,D,20230119,000000,1.8,1.86,1.77,1.85,567501,0
+BARK.US,D,20230120,000000,1.91,1.925,1.8,1.87,1368432,0
+BARK.US,D,20230123,000000,1.87,1.89,1.84,1.87,791468,0
+BARK.US,D,20230124,000000,1.89,1.91,1.84,1.86,591574,0
+BARK.US,D,20230125,000000,1.84,1.92,1.84,1.91,419831,0
+BARK.US,D,20230126,000000,1.94,2.01,1.92,1.99,646935,0
+BARK.US,D,20230127,000000,1.98,2.07,1.95,2.04,675706,0
+BARK.US,D,20230130,000000,2.04,2.0799,1.96,1.96,839427,0
+BARK.US,D,20230131,000000,1.96,2.04,1.96,2.01,485644,0
+BARK.US,D,20230201,000000,2.04,2.13,1.97,2.11,717303,0
+BARK.US,D,20230202,000000,2.13,2.29,2.105,2.19,1626936,0
+BARK.US,D,20230203,000000,2.15,2.23,2.12,2.14,788856,0
+BARK.US,D,20230206,000000,2.14,2.15,2.0345,2.06,599887,0
+BARK.US,D,20230207,000000,2.05,2.065,1.95,2.02,885649,0
+BARK.US,D,20230208,000000,2.03,2.06,1.965,2.03,731701,0
+BARK.US,D,20230209,000000,2.06,2.09,1.94,1.96,1233816,0
+BARK.US,D,20230210,000000,1.82,1.85,1.43,1.53,6104465,0
+BARK.US,D,20230213,000000,1.55,1.55,1.4,1.41,2967900,0
+BARK.US,D,20230214,000000,1.4,1.41,1.35,1.39,1829049,0
+BARK.US,D,20230215,000000,1.35,1.46,1.35,1.45,1421323,0
+BARK.US,D,20230216,000000,1.51,1.71,1.5,1.57,3047322,0
+BARK.US,D,20230217,000000,1.59,1.63,1.51,1.55,1790092,0
+BARK.US,D,20230221,000000,1.53,1.6,1.39,1.4,1525885,0
+BARK.US,D,20230222,000000,1.41,1.44,1.4,1.4,700676,0
+BARK.US,D,20230223,000000,1.44,1.45,1.35,1.38,1142553,0
+BARK.US,D,20230224,000000,1.35,1.41,1.34,1.38,1070697,0
+BARK.US,D,20230227,000000,1.41,1.44,1.38,1.38,1058963,0
+BARK.US,D,20230228,000000,1.39,1.4,1.3308,1.35,2976561,0
+BARK.US,D,20230301,000000,1.35,1.36,1.32,1.34,1548899,0
+BARK.US,D,20230302,000000,1.32,1.355,1.31,1.35,2056299,0
+BARK.US,D,20230303,000000,1.35,1.3677,1.335,1.34,1047996,0
+BARK.US,D,20230306,000000,1.35,1.38,1.32,1.34,1354635,0
+BARK.US,D,20230307,000000,1.4,1.42,1.31,1.31,1088562,0
+BARK.US,D,20230308,000000,1.32,1.33,1.29,1.3,899284,0
+BARK.US,D,20230309,000000,1.28,1.3,1.23,1.23,1397906,0
+BARK.US,D,20230310,000000,1.24,1.24,1.17,1.18,1280043,0
+BARK.US,D,20230313,000000,1.19,1.19,1.11,1.16,2248508,0
+BARK.US,D,20230314,000000,1.19,1.2,1.1,1.11,2603771,0
+BARK.US,D,20230315,000000,1.11,1.14,1.08,1.11,1521276,0
+BARK.US,D,20230316,000000,1.11,1.2,1.11,1.19,2536321,0
+BARK.US,D,20230317,000000,1.2,1.29,1.18,1.25,3468103,0
+BARK.US,D,20230320,000000,1.24,1.27,1.21,1.22,1129998,0
+BARK.US,D,20230321,000000,1.25,1.28,1.215,1.28,1200313,0
+BARK.US,D,20230322,000000,1.27,1.32,1.27,1.29,758045,0
+BARK.US,D,20230323,000000,1.32,1.33,1.25,1.27,594142,0
+BARK.US,D,20230324,000000,1.24,1.27,1.23,1.25,490403,0
+BARK.US,D,20230327,000000,1.3,1.3,1.23,1.23,532070,0
+BARK.US,D,20230328,000000,1.28,1.35,1.265,1.34,1186473,0
+BARK.US,D,20230329,000000,1.35,1.41,1.31,1.4,1088794,0
+BARK.US,D,20230330,000000,1.41,1.43,1.39,1.42,802876,0
+BARK.US,D,20230331,000000,1.43,1.46,1.39,1.45,772843,0
+BARK.US,D,20230403,000000,1.44,1.45,1.38,1.45,807895,0
+BARK.US,D,20230404,000000,1.44,1.45,1.32,1.33,681064,0
+BARK.US,D,20230405,000000,1.33,1.33,1.22,1.22,1162850,0
+BARK.US,D,20230406,000000,1.24,1.24,1.21,1.22,575405,0
+BARK.US,D,20230410,000000,1.2,1.25,1.18,1.24,1156459,0
+BARK.US,D,20230411,000000,1.26,1.29,1.2,1.25,512272,0
+BARK.US,D,20230412,000000,1.26,1.27,1.215,1.22,433178,0
+BARK.US,D,20230413,000000,1.22,1.26,1.2,1.24,385555,0
+BARK.US,D,20230414,000000,1.23,1.2599,1.22,1.23,380955,0
+BARK.US,D,20230417,000000,1.27,1.27,1.21,1.21,533574,0
+BARK.US,D,20230418,000000,1.22,1.28,1.2,1.22,482021,0
+BARK.US,D,20230419,000000,1.21,1.22,1.17,1.19,919433,0
+BARK.US,D,20230420,000000,1.19,1.195,1.14,1.15,985352,0
+BARK.US,D,20230421,000000,1.15,1.16,1.13,1.13,506573,0
+BARK.US,D,20230424,000000,1.14,1.17,1.1,1.13,734131,0
+BARK.US,D,20230425,000000,1.12,1.12,1.08,1.11,1263748,0
+BARK.US,D,20230426,000000,1.11,1.12,1.09,1.1,659274,0
+BARK.US,D,20230427,000000,1.1,1.11,1.09,1.11,460951,0
+BARK.US,D,20230428,000000,1.09,1.11,1.08,1.1,551017,0
+BARK.US,D,20230501,000000,1.06,1.11,1.06,1.08,820680,0
+BARK.US,D,20230502,000000,1.1,1.1,1.03,1.04,1386941,0
+BARK.US,D,20230503,000000,1.04,1.055,1.01,1.01,994138,0
+BARK.US,D,20230504,000000,1.01,1.02,1,1.02,3712983,0
+BARK.US,D,20230505,000000,1.05,1.08,1,1.02,1626322,0
+BARK.US,D,20230508,000000,1.02,1.1,1.02,1.09,974614,0
+BARK.US,D,20230509,000000,1.1,1.1,1.06,1.08,351727,0
+BARK.US,D,20230510,000000,1.12,1.12,1.09,1.11,498662,0
+BARK.US,D,20230511,000000,1.09,1.12,1.07,1.08,432361,0
+BARK.US,D,20230512,000000,1.08,1.12,1.05,1.06,471600,0
+BARK.US,D,20230515,000000,1.06,1.07,1.04,1.07,428669,0
+BARK.US,D,20230516,000000,1.07,1.08,1.04,1.05,640106,0
+BARK.US,D,20230517,000000,1.05,1.08,1.02,1.07,575941,0
+BARK.US,D,20230518,000000,1.07,1.15,1.065,1.15,583756,0
+BARK.US,D,20230519,000000,1.16,1.18,1.15,1.16,522063,0
+BARK.US,D,20230522,000000,1.17,1.3284,1.14,1.25,1966996,0
+BARK.US,D,20230523,000000,1.27,1.29,1.22,1.24,468476,0
+BARK.US,D,20230524,000000,1.21,1.25,1.2,1.22,585363,0
+BARK.US,D,20230525,000000,1.21,1.26,1.16,1.17,561242,0
+BARK.US,D,20230526,000000,1.2,1.2,1.11,1.13,994207,0
+BARK.US,D,20230530,000000,1.16,1.18,1.09,1.1,696890,0
+BARK.US,D,20230531,000000,1.11,1.115,1,1.04,2631156,0
+BARK.US,D,20230601,000000,1.08,1.08,1.01,1.06,2206419,0
+BARK.US,D,20230602,000000,1.08,1.14,1.03,1.14,2802665,0
+BARK.US,D,20230605,000000,1.13,1.13,1.0215,1.1,1175164,0
+BARK.US,D,20230606,000000,1.06,1.1085,1.05,1.1,897692,0
+BARK.US,D,20230607,000000,1.07,1.11,1.06,1.08,1055226,0
+BARK.US,D,20230608,000000,1.13,1.15,1.08,1.14,1625762,0
+BARK.US,D,20230609,000000,1.15,1.38,1.15,1.37,2527116,0
+BARK.US,D,20230612,000000,1.37,1.47,1.3,1.38,2639678,0
+BARK.US,D,20230613,000000,1.4,1.53,1.38,1.5,2307103,0
+BARK.US,D,20230614,000000,1.5,1.52,1.34,1.41,1502896,0
+BARK.US,D,20230615,000000,1.4,1.4,1.31,1.39,880144,0
+BARK.US,D,20230616,000000,1.38,1.415,1.35,1.4,1180572,0
+BARK.US,D,20230620,000000,1.43,1.5,1.41,1.47,1073035,0
+BARK.US,D,20230621,000000,1.5,1.5,1.37,1.45,979159,0
+BARK.US,D,20230622,000000,1.44,1.44,1.39,1.4,508398,0
+BARK.US,D,20230623,000000,1.39,1.45,1.361,1.42,916865,0
+BARK.US,D,20230626,000000,1.44,1.44,1.34,1.37,680980,0
+BARK.US,D,20230627,000000,1.35,1.42,1.35,1.37,489666,0
+BARK.US,D,20230628,000000,1.39,1.44,1.35,1.36,712778,0
+BARK.US,D,20230629,000000,1.38,1.4,1.36,1.38,592869,0
+BARK.US,D,20230630,000000,1.4,1.4,1.31,1.33,1110494,0
+BARK.US,D,20230703,000000,1.3,1.38,1.3,1.38,589863,0
+BARK.US,D,20230705,000000,1.37,1.375,1.33,1.34,429541,0
+BARK.US,D,20230706,000000,1.35,1.38,1.27,1.32,673850,0
+BARK.US,D,20230707,000000,1.31,1.4,1.31,1.38,502220,0
+BARK.US,D,20230710,000000,1.38,1.45,1.38,1.43,440297,0
+BARK.US,D,20230711,000000,1.49,1.57,1.47,1.55,1010573,0
+BARK.US,D,20230712,000000,1.56,1.63,1.52,1.53,1017528,0
+BARK.US,D,20230713,000000,1.55,1.56,1.47,1.5,645786,0
+BARK.US,D,20230714,000000,1.53,1.53,1.39,1.41,721028,0
+BARK.US,D,20230717,000000,1.4,1.45,1.375,1.44,412855,0
+BARK.US,D,20230718,000000,1.44,1.4715,1.4,1.44,344797,0
+BARK.US,D,20230719,000000,1.44,1.45,1.4,1.43,577774,0
+BARK.US,D,20230720,000000,1.41,1.42,1.36,1.38,506412,0
+BARK.US,D,20230721,000000,1.39,1.425,1.34,1.37,567602,0
+BARK.US,D,20230724,000000,1.38,1.42,1.35,1.41,456343,0
+BARK.US,D,20230725,000000,1.41,1.42,1.4,1.4,301432,0
+BARK.US,D,20230726,000000,1.4,1.4385,1.4,1.4,373881,0
+BARK.US,D,20230727,000000,1.42,1.42,1.33,1.35,695810,0
+BARK.US,D,20230728,000000,1.36,1.41,1.36,1.4,353692,0
+BARK.US,D,20230731,000000,1.4,1.46,1.4,1.44,505671,0
+BARK.US,D,20230801,000000,1.46,1.47,1.38,1.46,508325,0
+BARK.US,D,20230802,000000,1.44,1.45,1.37,1.38,465627,0
+BARK.US,D,20230803,000000,1.38,1.41,1.36,1.4,324929,0
+BARK.US,D,20230804,000000,1.4,1.41,1.37,1.37,368039,0
+BARK.US,D,20230807,000000,1.4,1.4,1.31,1.37,394812,0
+BARK.US,D,20230808,000000,1.37,1.47,1.32,1.44,852444,0
+BARK.US,D,20230809,000000,1.39,1.39,1.21,1.24,2361033,0
+BARK.US,D,20230810,000000,1.25,1.26,1.17,1.2,495043,0
+BARK.US,D,20230811,000000,1.18,1.21,1.14,1.2,587334,0
+BARK.US,D,20230814,000000,1.2,1.21,1.17,1.2,343958,0
+BARK.US,D,20230815,000000,1.18,1.235,1.17,1.23,439817,0
+BARK.US,D,20230816,000000,1.25,1.26,1.18,1.18,383478,0
+BARK.US,D,20230817,000000,1.19,1.195,1.17,1.19,619253,0
+BARK.US,D,20230818,000000,1.23,1.37,1.2001,1.34,883616,0
+BARK.US,D,20230821,000000,1.32,1.44,1.32,1.4,994348,0
+BARK.US,D,20230822,000000,1.39,1.41,1.3525,1.38,770964,0
+BARK.US,D,20230823,000000,1.37,1.41,1.34,1.4,809258,0
+BARK.US,D,20230824,000000,1.39,1.3927,1.32,1.35,897775,0
+BARK.US,D,20230825,000000,1.35,1.4,1.3202,1.39,667177,0
+BARK.US,D,20230828,000000,1.4,1.5,1.39,1.49,979432,0
+BARK.US,D,20230829,000000,1.5,1.54,1.44,1.46,1122280,0
+BARK.US,D,20230830,000000,1.44,1.51,1.44,1.47,665122,0
+BARK.US,D,20230831,000000,1.47,1.61,1.46,1.6,1508646,0
+BARK.US,D,20230901,000000,1.58,1.61,1.55,1.6,706687,0
+BARK.US,D,20230905,000000,1.59,1.64,1.56,1.63,903830,0
+BARK.US,D,20230906,000000,1.62,1.64,1.57,1.59,642315,0
+BARK.US,D,20230907,000000,1.58,1.58,1.51,1.54,1113932,0
+BARK.US,D,20230908,000000,1.53,1.59,1.53,1.56,742329,0
+BARK.US,D,20230911,000000,1.55,1.62,1.55,1.6,755225,0
+BARK.US,D,20230912,000000,1.56,1.63,1.54,1.6,662718,0
+BARK.US,D,20230913,000000,1.56,1.61,1.54,1.54,888941,0
+BARK.US,D,20230914,000000,1.55,1.565,1.5,1.53,856319,0
+BARK.US,D,20230915,000000,1.54,1.56,1.43,1.46,3159772,0
+BARK.US,D,20230918,000000,1.46,1.46,1.34,1.36,793854,0
+BARK.US,D,20230919,000000,1.36,1.39,1.31,1.32,614233,0
+BARK.US,D,20230920,000000,1.33,1.37,1.3,1.32,533615,0
+BARK.US,D,20230921,000000,1.3,1.32,1.28,1.3,495639,0
+BARK.US,D,20230922,000000,1.31,1.32,1.25,1.25,455874,0
+BARK.US,D,20230925,000000,1.26,1.26,1.18,1.19,502637,0
+BARK.US,D,20230926,000000,1.23,1.23,1.15,1.16,566712,0
+BARK.US,D,20230927,000000,1.16,1.17,1.1,1.16,778257,0
+BARK.US,D,20230928,000000,1.17,1.18,1.125,1.17,510052,0
+BARK.US,D,20230929,000000,1.2,1.22,1.17,1.2,586661,0
+BARK.US,D,20231002,000000,1.19,1.23,1.16,1.17,349740,0
+BARK.US,D,20231003,000000,1.17,1.17,1.0904,1.15,957591,0
+BARK.US,D,20231004,000000,1.14,1.23,1.12,1.16,442827,0
+BARK.US,D,20231005,000000,1.15,1.17,1.13,1.16,343050,0
+BARK.US,D,20231006,000000,1.15,1.19,1.12,1.15,330713,0
+BARK.US,D,20231009,000000,1.14,1.15,1.1,1.12,319349,0
+BARK.US,D,20231010,000000,1.12,1.16,1.11,1.11,460804,0
+BARK.US,D,20231011,000000,1.13,1.15,1.09,1.09,219183,0
+BARK.US,D,20231012,000000,1.09,1.1,1.05,1.05,470637,0
+BARK.US,D,20231013,000000,1.06,1.08,1.05,1.06,321469,0
+BARK.US,D,20231016,000000,1.1,1.15,1.07,1.11,739563,0
+BARK.US,D,20231017,000000,1.13,1.14,1.11,1.11,364035,0
+BARK.US,D,20231018,000000,1.12,1.12,1.05,1.06,332563,0
+BARK.US,D,20231019,000000,1.06,1.09,1.04,1.04,441813,0
+BARK.US,D,20231020,000000,1.03,1.05,1.03,1.03,430425,0
+BARK.US,D,20231023,000000,1.02,1.06,0.99,1.02,569636,0
+BARK.US,D,20231024,000000,1.02,1.11,1.02,1.04,362836,0
+BARK.US,D,20231025,000000,1.03,1.06,1.01,1.01,418842,0
+BARK.US,D,20231026,000000,1,1.07,1,1.04,415099,0
+BARK.US,D,20231027,000000,1.06,1.085,1.01,1.03,335507,0
+BARK.US,D,20231030,000000,1.03,1.08,1.02,1.04,487566,0
+BARK.US,D,20231031,000000,1.04,1.09,1.04,1.07,531268,0
+BARK.US,D,20231101,000000,1.06,1.09,1.03,1.05,272315,0
+BARK.US,D,20231102,000000,1.07,1.1,1.02,1.09,722312,0
+BARK.US,D,20231103,000000,1.1,1.11,1.07,1.07,587437,0
+BARK.US,D,20231106,000000,1.1,1.13,1.05,1.06,400285,0
+BARK.US,D,20231107,000000,1.05,1.11,1.02,1.03,624219,0
+BARK.US,D,20231108,000000,0.98,0.98,0.85,0.8939,3558405,0
+BARK.US,D,20231109,000000,0.9001,0.9058,0.72,0.8,4880279,0
+BARK.US,D,20231110,000000,0.8,0.839,0.75,0.8248,1339090,0
+BARK.US,D,20231113,000000,0.7348,0.8093,0.7348,0.77,1370072,0
+BARK.US,D,20231114,000000,0.7981,0.8103,0.7566,0.8058,930891,0
+BARK.US,D,20231115,000000,0.8072,0.8131,0.7823,0.7984,940272,0
+BARK.US,D,20231116,000000,0.81,0.8198,0.7663,0.7664,605743,0
+BARK.US,D,20231117,000000,0.77,0.807,0.77,0.7823,930286,0
+BARK.US,D,20231120,000000,0.7901,0.8125,0.7901,0.7985,648579,0
+BARK.US,D,20231121,000000,0.78,0.8,0.76,0.7666,571263,0
+BARK.US,D,20231122,000000,0.76,0.8012,0.76,0.7928,651077,0
+BARK.US,D,20231124,000000,0.7928,0.808,0.7859,0.7859,411448,0
+BARK.US,D,20231127,000000,0.79,0.793899,0.75,0.75,804838,0
+BARK.US,D,20231128,000000,0.7501,0.789,0.74,0.7824,585431,0
+BARK.US,D,20231129,000000,0.776,0.8326,0.776,0.8201,859935,0
+BARK.US,D,20231130,000000,0.8226,0.8286,0.798,0.8218,471420,0
+BARK.US,D,20231201,000000,0.8046,0.8237,0.7971,0.8073,624650,0
+BARK.US,D,20231204,000000,0.8039,0.82,0.785,0.8001,568786,0
+BARK.US,D,20231205,000000,0.79,0.8069,0.75,0.7501,598493,0
+BARK.US,D,20231206,000000,0.7503,0.7752,0.7353,0.7423,699644,0
+BARK.US,D,20231207,000000,0.7462,0.7765,0.701,0.7733,698564,0
+BARK.US,D,20231208,000000,0.7726,0.8154,0.751,0.7965,780532,0
+BARK.US,D,20231211,000000,0.77,0.8021,0.767,0.7962,353195,0
+BARK.US,D,20231212,000000,0.8,0.8,0.765,0.78,303969,0
+BARK.US,D,20231213,000000,0.7718,0.781,0.7341,0.744,1130781,0
+BARK.US,D,20231214,000000,0.75,0.765,0.7442,0.7461,1118044,0
+BARK.US,D,20231215,000000,0.762,0.7795,0.73,0.73,1506982,0
+BARK.US,D,20231218,000000,0.7334,0.76,0.71,0.7198,1807997,0
+BARK.US,D,20231219,000000,0.725,0.75,0.72,0.728,1073163,0
+BARK.US,D,20231220,000000,0.73,0.8,0.73,0.7605,2719620,0
+BARK.US,D,20231221,000000,0.79,0.7998,0.7608,0.7752,667384,0
+BARK.US,D,20231222,000000,0.77,0.8376,0.7699,0.834,1506759,0
+BARK.US,D,20231226,000000,0.833,0.86,0.807,0.8304,1645198,0
+BARK.US,D,20231227,000000,0.82,0.8446,0.7912,0.8076,1255757,0
+BARK.US,D,20231228,000000,0.78,0.8388,0.78,0.8359,1196766,0
+BARK.US,D,20231229,000000,0.8158,0.8415,0.792,0.8055,990172,0
+BARK.US,D,20240102,000000,0.8,0.8005,0.7525,0.7525,740198,0
+BARK.US,D,20240103,000000,0.7537,0.7783,0.7404,0.7627,514314,0
+BARK.US,D,20240104,000000,0.78,0.78,0.7491,0.75,479229,0
+BARK.US,D,20240105,000000,0.7491,0.7699,0.7351,0.751,616894,0
+BARK.US,D,20240108,000000,0.75,0.7871,0.74,0.7742,3237553,0
+BARK.US,D,20240109,000000,0.8443,1.015,0.7811,0.96,6899005,0
+BARK.US,D,20240110,000000,0.98,0.9818,0.8618,0.9247,1874829,0
+BARK.US,D,20240111,000000,0.9126,0.95,0.87,0.9419,1306230,0
+BARK.US,D,20240112,000000,0.9484,0.9484,0.87,0.885,1200223,0
+BARK.US,D,20240116,000000,0.88,0.88,0.82,0.825,695944,0
+BARK.US,D,20240117,000000,0.8044,0.93,0.7901,0.9201,1397617,0
+BARK.US,D,20240118,000000,0.92,0.92,0.882,0.9121,864023,0
+BARK.US,D,20240119,000000,0.93,0.93,0.86,0.903,682009,0
+BARK.US,D,20240122,000000,0.9045,0.93,0.89,0.9279,577504,0
+BARK.US,D,20240123,000000,0.938,0.9669,0.9127,0.9276,743748,0
+BARK.US,D,20240124,000000,0.9275,0.9455,0.89,0.8966,638637,0
+BARK.US,D,20240125,000000,0.9,0.9759,0.8898,0.9618,1028750,0
+BARK.US,D,20240126,000000,0.9621,0.9788,0.9522,0.9752,508743,0
+BARK.US,D,20240129,000000,0.97,0.9799,0.9291,0.9585,383363,0
+BARK.US,D,20240130,000000,0.9456,0.9769,0.944999,0.9667,403183,0
+BARK.US,D,20240131,000000,0.97,1.08,0.9642,1.03,1123616,0
+BARK.US,D,20240201,000000,1.05,1.05,0.948,0.9696,1050584,0
+BARK.US,D,20240202,000000,0.96,0.98,0.902,0.9228,548936,0
+BARK.US,D,20240205,000000,0.9,0.92249,0.865,0.8654,846187,0
+BARK.US,D,20240206,000000,0.87,0.923,0.87,0.9172,420058,0
+BARK.US,D,20240207,000000,0.9,0.9359,0.881775,0.9,1015329,0
+BARK.US,D,20240208,000000,0.9,1.08,0.8985,1.04,2937631,0
+BARK.US,D,20240209,000000,1.02,1.13,1.02,1.07,4310875,0
+BARK.US,D,20240212,000000,1.06,1.18,1.06,1.16,1314784,0
+BARK.US,D,20240213,000000,1.09,1.18,1.08,1.11,828546,0
+BARK.US,D,20240214,000000,1.14,1.18,1.125,1.16,629694,0
+BARK.US,D,20240215,000000,1.14,1.17,1.12,1.16,1052111,0
+BARK.US,D,20240216,000000,1.16,1.18,1.12,1.12,935154,0
+BARK.US,D,20240220,000000,1.1,1.16,1.07,1.13,779363,0
+BARK.US,D,20240221,000000,1.13,1.19,1.11,1.18,980958,0
+BARK.US,D,20240222,000000,1.17,1.225,1.1516,1.21,720966,0
+BARK.US,D,20240223,000000,1.19,1.2103,1.15,1.17,479115,0
+BARK.US,D,20240226,000000,1.17,1.2,1.16,1.17,276990,0
+BARK.US,D,20240227,000000,1.17,1.24,1.17,1.23,470036,0
+BARK.US,D,20240228,000000,1.22,1.25,1.22,1.22,490440,0
+BARK.US,D,20240229,000000,1.23,1.26,1.19,1.2,412026,0
+BARK.US,D,20240301,000000,1.22,1.26,1.19,1.25,557537,0
+BARK.US,D,20240304,000000,1.24,1.275,1.205,1.24,500256,0
+BARK.US,D,20240305,000000,1.35,1.46,1.25,1.29,1474053,0
+BARK.US,D,20240306,000000,1.3,1.52,1.3,1.47,1955031,0
+BARK.US,D,20240307,000000,1.49,1.49,1.395,1.41,609163,0
+BARK.US,D,20240308,000000,1.42,1.49,1.36,1.39,944875,0
+BARK.US,D,20240311,000000,1.44,1.46,1.2675,1.35,1004753,0
+BARK.US,D,20240312,000000,1.34,1.36,1.29,1.31,440736,0
+BARK.US,D,20240313,000000,1.33,1.35,1.2607,1.3,586535,0
+BARK.US,D,20240314,000000,1.27,1.3,1.21,1.24,480486,0
+BARK.US,D,20240315,000000,1.22,1.4,1.21,1.37,1750360,0
+BARK.US,D,20240318,000000,1.37,1.43,1.315,1.33,378452,0
+BARK.US,D,20240319,000000,1.32,1.36,1.27,1.33,343675,0
+BARK.US,D,20240320,000000,1.3,1.4,1.3,1.36,341505,0
+BARK.US,D,20240321,000000,1.38,1.4,1.325,1.35,663550,0
+BARK.US,D,20240322,000000,1.34,1.35,1.27,1.27,599084,0
+BARK.US,D,20240325,000000,1.25,1.3,1.25,1.27,476235,0
+BARK.US,D,20240326,000000,1.27,1.28,1.22,1.24,388649,0
+BARK.US,D,20240327,000000,1.22,1.25,1.21,1.24,838166,0
+BARK.US,D,20240328,000000,1.23,1.25,1.21,1.24,426886,0
+BARK.US,D,20240401,000000,1.23,1.25,1.22,1.23,480719,0
+BARK.US,D,20240402,000000,1.21,1.22,1.17,1.18,547733,0
+BARK.US,D,20240403,000000,1.17,1.25,1.16,1.21,575027,0
+BARK.US,D,20240404,000000,1.23,1.26,1.195,1.21,292490,0
+BARK.US,D,20240405,000000,1.19,1.24,1.15,1.22,571611,0
+BARK.US,D,20240408,000000,1.22,1.28,1.21,1.23,386166,0
+BARK.US,D,20240409,000000,1.23,1.25,1.19,1.2,179048,0
+BARK.US,D,20240410,000000,1.18,1.205,1.17,1.18,227191,0
+BARK.US,D,20240411,000000,1.2,1.2,1.13,1.17,518599,0
+BARK.US,D,20240412,000000,1.18,1.18,1.1,1.1,505189,0
+BARK.US,D,20240415,000000,1.13,1.13,1.02,1.06,633957,0
+BARK.US,D,20240416,000000,1.06,1.11,1.03,1.05,255123,0
+BARK.US,D,20240417,000000,1.08,1.1,1.06,1.07,221197,0
+BARK.US,D,20240418,000000,1.09,1.1,1.05,1.06,575730,0
+BARK.US,D,20240419,000000,1.04,1.08,1.04,1.07,384771,0
+BARK.US,D,20240422,000000,1.09,1.1,1.07,1.1,270795,0
+BARK.US,D,20240423,000000,1.11,1.14,1.1,1.12,198497,0
+BARK.US,D,20240424,000000,1.12,1.12,1.09,1.1,174186,0
+BARK.US,D,20240425,000000,1.09,1.11,1.01,1.07,657659,0
+BARK.US,D,20240426,000000,1.09,1.1,1.05,1.1,264079,0
+BARK.US,D,20240429,000000,1.05,1.1,1.05,1.1,253386,0
+BARK.US,D,20240430,000000,1.09,1.11,1.08,1.1,236859,0
+BARK.US,D,20240501,000000,1.11,1.17,1.07,1.15,515583,0
+BARK.US,D,20240502,000000,1.16,1.17,1.13,1.16,272381,0
+BARK.US,D,20240503,000000,1.17,1.185,1.14,1.17,256711,0
+BARK.US,D,20240506,000000,1.18,1.21,1.18,1.21,316899,0
+BARK.US,D,20240507,000000,1.19,1.22,1.18,1.18,270975,0
+BARK.US,D,20240508,000000,1.15,1.19,1.15,1.17,147306,0
+BARK.US,D,20240509,000000,1.19,1.2,1.17,1.2,216469,0
+BARK.US,D,20240510,000000,1.2,1.23,1.15,1.18,241209,0
+BARK.US,D,20240513,000000,1.2,1.34,1.17,1.22,705214,0
+BARK.US,D,20240514,000000,1.26,1.4,1.24,1.31,815719,0
+BARK.US,D,20240515,000000,1.32,1.35,1.21,1.27,512163,0
+BARK.US,D,20240516,000000,1.27,1.2976,1.21,1.24,484738,0
+BARK.US,D,20240517,000000,1.24,1.2598,1.21,1.24,238897,0
+BARK.US,D,20240520,000000,1.21,1.28,1.2,1.26,487601,0
+BARK.US,D,20240521,000000,1.25,1.27,1.24,1.25,196576,0
+BARK.US,D,20240522,000000,1.24,1.26,1.15,1.22,611695,0
+BARK.US,D,20240523,000000,1.25,1.26,1.17,1.2,624864,0
+BARK.US,D,20240524,000000,1.23,1.24,1.14,1.16,1016978,0
+BARK.US,D,20240528,000000,1.19,1.24,1.14,1.24,819537,0
+BARK.US,D,20240529,000000,1.21,1.29,1.2,1.27,1055581,0
+BARK.US,D,20240530,000000,1.34,1.365,1.3,1.35,1039190,0
+BARK.US,D,20240531,000000,1.39,1.39,1.28,1.3,1794091,0
+BARK.US,D,20240603,000000,1.34,1.47,1.31,1.4,2599633,0
+BARK.US,D,20240604,000000,1.21,1.3899,1.2,1.31,2380246,0
+BARK.US,D,20240605,000000,1.3,1.435,1.3,1.42,1313784,0
+BARK.US,D,20240606,000000,1.43,1.52,1.3701,1.47,1806260,0
+BARK.US,D,20240607,000000,1.38,1.42,1.32,1.33,1082170,0
+BARK.US,D,20240610,000000,1.3,1.42,1.3,1.42,790243,0
+BARK.US,D,20240611,000000,1.4,1.63,1.4,1.62,1455164,0
+BARK.US,D,20240612,000000,1.62,1.64,1.45,1.63,1231126,0
+BARK.US,D,20240613,000000,1.64,1.64,1.55,1.56,568843,0
+BARK.US,D,20240614,000000,1.58,1.58,1.49,1.54,736138,0
+BARK.US,D,20240617,000000,1.55,1.56,1.44,1.45,640963,0
+BARK.US,D,20240618,000000,1.45,1.51,1.41,1.42,600044,0
+BARK.US,D,20240620,000000,1.4,1.465,1.36,1.38,428220,0
+BARK.US,D,20240621,000000,1.39,1.478,1.39,1.43,709732,0
+BARK.US,D,20240624,000000,1.41,1.49,1.41,1.46,640052,0
+BARK.US,D,20240625,000000,1.43,1.73,1.37,1.66,3500650,0
+BARK.US,D,20240626,000000,1.7,1.81,1.67,1.74,1503040,0
+BARK.US,D,20240627,000000,1.76,1.91,1.69,1.8,2561704,0
+BARK.US,D,20240628,000000,1.83,1.83,1.75,1.81,2103399,0
+BARK.US,D,20240701,000000,1.84,1.88,1.67,1.74,1244082,0
+BARK.US,D,20240702,000000,1.72,1.79,1.7,1.73,561926,0
+BARK.US,D,20240703,000000,1.76,1.7777,1.68,1.69,295791,0
+BARK.US,D,20240705,000000,1.69,1.69,1.6,1.64,643443,0
+BARK.US,D,20240708,000000,1.65,1.74,1.65,1.67,594386,0
+BARK.US,D,20240709,000000,1.65,1.67,1.595,1.65,344974,0
+BARK.US,D,20240710,000000,1.65,1.68,1.605,1.64,444513,0
+BARK.US,D,20240711,000000,1.66,1.7,1.62,1.7,589015,0
+BARK.US,D,20240712,000000,1.69,1.75,1.67,1.69,484403,0
+BARK.US,D,20240715,000000,1.74,1.75,1.68,1.75,373514,0
+BARK.US,D,20240716,000000,1.76,1.78,1.735,1.78,585256,0
+BARK.US,D,20240717,000000,1.76,1.775,1.68,1.71,615529,0
+BARK.US,D,20240718,000000,1.73,1.74,1.62,1.66,451273,0
+BARK.US,D,20240719,000000,1.67,1.69,1.62,1.63,277926,0
+BARK.US,D,20240722,000000,1.63,1.63,1.48,1.51,930583,0
+BARK.US,D,20240723,000000,1.5,1.56,1.5,1.54,376578,0
+BARK.US,D,20240724,000000,1.54,1.54,1.47,1.47,396732,0
+BARK.US,D,20240725,000000,1.49,1.56,1.46,1.52,368648,0
+BARK.US,D,20240726,000000,1.54,1.54,1.48,1.52,307266,0
+BARK.US,D,20240729,000000,1.51,1.525,1.47,1.49,319143,0
+BARK.US,D,20240730,000000,1.49,1.52,1.47,1.52,314424,0
+BARK.US,D,20240731,000000,1.52,1.6,1.51,1.55,480145,0
+BARK.US,D,20240801,000000,1.55,1.56,1.41,1.44,559415,0
+BARK.US,D,20240802,000000,1.4,1.411,1.34,1.35,693847,0
+BARK.US,D,20240805,000000,1.28,1.32,1.2207,1.26,710682,0
+BARK.US,D,20240806,000000,1.29,1.38,1.26,1.37,518871,0
+BARK.US,D,20240807,000000,1.38,1.395,1.3,1.31,593110,0
+BARK.US,D,20240808,000000,1.36,1.58,1.35,1.53,1013079,0
+BARK.US,D,20240809,000000,1.53,1.59,1.52,1.57,354009,0
+BARK.US,D,20240812,000000,1.61,1.6203,1.5,1.53,531896,0
+BARK.US,D,20240813,000000,1.52,1.56,1.51,1.56,480282,0
+BARK.US,D,20240814,000000,1.57,1.5798,1.54,1.55,259728,0
+BARK.US,D,20240815,000000,1.59,1.66,1.575,1.64,1110758,0
+BARK.US,D,20240816,000000,1.62,1.69,1.62,1.67,339558,0
+BARK.US,D,20240819,000000,1.63,1.7,1.62,1.68,361874,0
+BARK.US,D,20240820,000000,1.66,1.7,1.62,1.63,244606,0
+BARK.US,D,20240821,000000,1.67,1.74,1.66,1.72,527026,0
+BARK.US,D,20240822,000000,1.72,1.74,1.66,1.66,241443,0
+BARK.US,D,20240823,000000,1.65,1.75,1.58,1.75,721473,0
+BARK.US,D,20240826,000000,1.75,1.78,1.68,1.78,734782,0
+BARK.US,D,20240827,000000,1.73,1.805,1.71,1.79,943401,0
+BARK.US,D,20240828,000000,1.78,1.78,1.68,1.74,434651,0
+BARK.US,D,20240829,000000,1.73,1.83,1.71,1.83,676188,0
+BARK.US,D,20240830,000000,1.77,1.79,1.64,1.67,696335,0
+BARK.US,D,20240903,000000,1.63,1.7,1.56,1.67,475883,0
+BARK.US,D,20240904,000000,1.65,1.72,1.57,1.65,595123,0
+BARK.US,D,20240905,000000,1.67,1.69,1.63,1.69,255864,0
+BARK.US,D,20240906,000000,1.68,1.69,1.62,1.62,493143,0
+BARK.US,D,20240909,000000,1.63,1.705,1.63,1.68,298170,0
+BARK.US,D,20240910,000000,1.68,1.7,1.655,1.66,528307,0
+BARK.US,D,20240911,000000,1.65,1.71,1.65,1.69,325301,0
+BARK.US,D,20240912,000000,1.7,1.71,1.69,1.71,350262,0
+BARK.US,D,20240913,000000,1.71,1.75,1.69,1.73,589131,0
+BARK.US,D,20240916,000000,1.73,1.73,1.6935,1.72,372856,0
+BARK.US,D,20240917,000000,1.75,1.75,1.695,1.74,449742,0
+BARK.US,D,20240918,000000,1.72,1.77,1.7,1.7,590060,0
+BARK.US,D,20240919,000000,1.74,1.74,1.66,1.67,474965,0
+BARK.US,D,20240920,000000,1.6,1.66,1.6,1.63,1346973,0
+BARK.US,D,20240923,000000,1.63,1.69,1.61,1.61,362966,0
+BARK.US,D,20240924,000000,1.63,1.67,1.62,1.63,354423,0
+BARK.US,D,20240925,000000,1.62,1.6253,1.59,1.61,304026,0
+BARK.US,D,20240926,000000,1.65,1.66,1.605,1.62,629848,0
+BARK.US,D,20240927,000000,1.62,1.645,1.61,1.63,226748,0
+BARK.US,D,20240930,000000,1.62,1.64,1.58,1.63,353010,0
+BARK.US,D,20241001,000000,1.6,1.63,1.58,1.59,388532,0
+BARK.US,D,20241002,000000,1.58,1.62,1.58,1.58,883264,0
+BARK.US,D,20241003,000000,1.57,1.59,1.57,1.58,298792,0
+BARK.US,D,20241004,000000,1.59,1.66,1.58,1.65,504774,0
+BARK.US,D,20241007,000000,1.65,1.65,1.58,1.62,374236,0
+BARK.US,D,20241008,000000,1.62,1.65,1.58,1.63,388366,0
+BARK.US,D,20241009,000000,1.63,1.72,1.59,1.66,581501,0
+BARK.US,D,20241010,000000,1.66,1.6788,1.59,1.64,675537,0
+BARK.US,D,20241011,000000,1.65,1.705,1.62,1.63,596015,0
+BARK.US,D,20241014,000000,1.6,1.63,1.56,1.57,826548,0
+BARK.US,D,20241015,000000,1.56,1.64,1.56,1.61,552733,0
+BARK.US,D,20241016,000000,1.62,1.62,1.55,1.57,717225,0
+BARK.US,D,20241017,000000,1.53,1.58,1.51,1.55,677054,0
+BARK.US,D,20241018,000000,1.55,1.58,1.53,1.54,318959,0
+BARK.US,D,20241021,000000,1.53,1.53,1.48,1.49,218908,0
+BARK.US,D,20241022,000000,1.49,1.5,1.48,1.49,273807,0
+BARK.US,D,20241023,000000,1.48,1.49,1.465,1.49,657771,0
+BARK.US,D,20241024,000000,1.4,1.44,1.37,1.39,946707,0
+BARK.US,D,20241025,000000,1.38,1.4,1.32,1.32,567801,0
+BARK.US,D,20241028,000000,1.32,1.4,1.32,1.4,659998,0
+BARK.US,D,20241029,000000,1.39,1.44,1.385,1.44,305903,0
+BARK.US,D,20241030,000000,1.43,1.46,1.42,1.42,249719,0
+BARK.US,D,20241031,000000,1.43,1.55,1.43,1.45,695645,0
+BARK.US,D,20241101,000000,1.45,1.485,1.41,1.42,182617,0
+BARK.US,D,20241104,000000,1.41,1.41,1.36,1.4,256662,0
+BARK.US,D,20241105,000000,1.37,1.47,1.37,1.46,489598,0
+BARK.US,D,20241106,000000,1.51,1.52,1.445,1.51,648693,0
+BARK.US,D,20241107,000000,1.5,1.52,1.43,1.48,866025,0
+BARK.US,D,20241108,000000,1.55,1.55,1.37,1.42,1605367,0
+BARK.US,D,20241111,000000,1.44,1.57,1.43,1.55,1155887,0
+BARK.US,D,20241112,000000,1.54,1.6,1.495,1.53,1132979,0
+BARK.US,D,20241113,000000,1.6,1.675,1.57,1.57,1976678,0
+BARK.US,D,20241114,000000,1.57,1.61,1.56,1.58,1033458,0
+BARK.US,D,20241115,000000,1.59,1.6,1.49,1.49,1031336,0
+BARK.US,D,20241118,000000,1.49,1.6,1.46,1.58,986686,0
+BARK.US,D,20241119,000000,1.57,1.63,1.545,1.58,868474,0
+BARK.US,D,20241120,000000,1.57,1.63,1.56,1.62,731438,0
+BARK.US,D,20241121,000000,1.59,1.7,1.58,1.68,948202,0
+BARK.US,D,20241122,000000,1.68,1.77,1.68,1.77,1015059,0
+BARK.US,D,20241125,000000,1.79,2.02,1.79,1.99,3184193,0
+BARK.US,D,20241126,000000,1.94,2.25,1.91,2.09,3014255,0
+BARK.US,D,20241127,000000,2.12,2.2298,2.095,2.15,1141394,0
+BARK.US,D,20241129,000000,2.18,2.245,2.14,2.16,656100,0
+BARK.US,D,20241202,000000,2.18,2.2,2.09,2.11,1276652,0
+BARK.US,D,20241203,000000,2.105,2.2,2.06,2.19,1416643,0
+BARK.US,D,20241204,000000,2.2,2.24,2.1,2.14,1087994,0
+BARK.US,D,20241205,000000,2.12,2.155,2.09,2.12,805845,0
+BARK.US,D,20241206,000000,2.15,2.325,2.13,2.32,2034649,0
+BARK.US,D,20241209,000000,2.43,2.555,2.34,2.4,3009598,0
+BARK.US,D,20241210,000000,2.385,2.385,2.27,2.33,956342,0
+BARK.US,D,20241211,000000,2.2856,2.39,2.2856,2.3,1159410,0
+BARK.US,D,20241212,000000,2.262,2.32,2.19,2.21,1117212,0
+BARK.US,D,20241213,000000,2.19,2.21,2.1,2.2,1071883,0
+BARK.US,D,20241216,000000,2.2,2.22,2.12,2.16,1145028,0
+BARK.US,D,20241217,000000,2.14,2.26,2.12,2.19,1248767,0
+BARK.US,D,20241218,000000,2.19,2.19,1.95,1.98,1269930,0
+BARK.US,D,20241219,000000,2.045,2.05,1.92,1.93,680018,0
+BARK.US,D,20241220,000000,1.9,2,1.84,1.98,1863106,0
+BARK.US,D,20241223,000000,1.98,1.9957,1.86,1.88,622623,0
+BARK.US,D,20241224,000000,1.89,1.915,1.86,1.9,374720,0
+BARK.US,D,20241226,000000,1.88,1.94,1.86,1.93,395652,0
+BARK.US,D,20241227,000000,1.9282,1.93,1.815,1.87,526438,0
+BARK.US,D,20241230,000000,1.83,1.9,1.81,1.86,544607,0
+BARK.US,D,20241231,000000,1.89,1.925,1.825,1.84,914767,0
+BARK.US,D,20250102,000000,1.865,1.9889,1.85,1.89,1168303,0
+BARK.US,D,20250103,000000,1.94,2.0491,1.925,1.97,1542331,0
+BARK.US,D,20250106,000000,2.01,2.03,1.945,1.98,1146312,0
+BARK.US,D,20250107,000000,2.03,2.315,1.985,2.25,4221300,0
+BARK.US,D,20250108,000000,2.27,2.28,2.15,2.26,2311526,0
+BARK.US,D,20250110,000000,2.3,2.31,2.01,2.02,2131315,0
+BARK.US,D,20250113,000000,1.91,2.005,1.73,1.98,1637557,0
+BARK.US,D,20250114,000000,2.03,2.1,1.95,1.96,1212511,0
+BARK.US,D,20250115,000000,2.04,2.05,1.97,2.01,791902,0
+BARK.US,D,20250116,000000,2,2.01,1.96,1.96,607942,0
+BARK.US,D,20250117,000000,2.02,2.03,1.95,2,779079,0
+BARK.US,D,20250121,000000,2.02,2.03,1.91,1.92,877591,0
+BARK.US,D,20250122,000000,1.93,1.93,1.881,1.9,591666,0
+BARK.US,D,20250123,000000,1.89,1.94,1.86,1.94,510109,0
+BARK.US,D,20250124,000000,1.92,1.95,1.895,1.93,558452,0
+BARK.US,D,20250127,000000,1.9,1.99,1.885,1.91,674055,0
+BARK.US,D,20250128,000000,1.92,1.94,1.85,1.89,573509,0
+BARK.US,D,20250129,000000,1.89,1.91,1.85,1.87,479964,0
+BARK.US,D,20250130,000000,1.88,1.945,1.87,1.91,539157,0
+BARK.US,D,20250131,000000,1.91,1.94,1.85,1.87,822879,0
+BARK.US,D,20250203,000000,1.8,1.9,1.8,1.86,732548,0
+BARK.US,D,20250204,000000,1.865,1.919,1.84,1.9,619137,0
+BARK.US,D,20250205,000000,1.9,1.97,1.88,1.96,999318,0
+BARK.US,D,20250206,000000,1.81,1.86,1.6,1.83,1849446,0
+BARK.US,D,20250207,000000,1.8249,1.875,1.78,1.81,853768,0
+BARK.US,D,20250210,000000,1.78,2,1.78,1.98,1376934,0
+BARK.US,D,20250211,000000,1.9411,2.01,1.92,1.96,887327,0
+BARK.US,D,20250212,000000,1.91,2.0199,1.91,1.98,996006,0
+BARK.US,D,20250213,000000,1.97,2.04,1.97,2.01,813938,0
+BARK.US,D,20250214,000000,2.012,2.03,1.96,1.97,742251,0
+BARK.US,D,20250218,000000,1.97,1.97,1.84,1.87,1045359,0
+BARK.US,D,20250219,000000,1.87,1.9001,1.8,1.82,687972,0
+BARK.US,D,20250220,000000,1.8177,1.83,1.78,1.81,487734,0
+BARK.US,D,20250221,000000,1.83,1.8392,1.73,1.74,879857,0
+BARK.US,D,20250224,000000,1.725,1.75,1.68,1.69,1143623,0
+BARK.US,D,20250225,000000,1.71,1.75,1.65,1.68,1077983,0
+BARK.US,D,20250226,000000,1.71,1.8875,1.695,1.81,1012375,0
+BARK.US,D,20250227,000000,1.76,1.815,1.7,1.7,1374065,0
+BARK.US,D,20250228,000000,1.69,1.71,1.65,1.69,708308,0
+BARK.US,D,20250303,000000,1.71,1.74,1.625,1.63,905586,0
+BARK.US,D,20250304,000000,1.575,1.62,1.48,1.6,1576204,0
+BARK.US,D,20250305,000000,1.6,1.69,1.595,1.67,577136,0
+BARK.US,D,20250306,000000,1.65,1.7652,1.57,1.62,1127219,0
+BARK.US,D,20250307,000000,1.61,1.615,1.5,1.55,1526645,0
+BARK.US,D,20250310,000000,1.55,1.55,1.45,1.48,1442258,0
+BARK.US,D,20250311,000000,1.46,1.51,1.43,1.46,850219,0
+BARK.US,D,20250312,000000,1.48,1.49,1.42,1.44,756295,0
+BARK.US,D,20250313,000000,1.45,1.46,1.38,1.38,780147,0
+BARK.US,D,20250314,000000,1.41,1.41,1.33,1.34,1007618,0
+BARK.US,D,20250317,000000,1.33,1.4,1.31,1.38,1194430,0
+BARK.US,D,20250318,000000,1.3792,1.395,1.31,1.35,901291,0
+BARK.US,D,20250319,000000,1.33,1.43,1.33,1.4,692836,0
+BARK.US,D,20250320,000000,1.38,1.4292,1.365,1.38,562707,0
+BARK.US,D,20250321,000000,1.36,1.4199,1.35,1.4,1043441,0
+BARK.US,D,20250324,000000,1.41,1.445,1.3811,1.41,444594,0
+BARK.US,D,20250325,000000,1.42,1.46,1.36,1.37,554483,0
+BARK.US,D,20250326,000000,1.375,1.4,1.35,1.39,623611,0
+BARK.US,D,20250327,000000,1.3884,1.48,1.36,1.42,745071,0
+BARK.US,D,20250328,000000,1.4,1.45,1.36,1.4,655419,0
+BARK.US,D,20250331,000000,1.37,1.42,1.34,1.39,601182,0
+BARK.US,D,20250401,000000,1.37,1.43,1.37,1.42,711537,0
+BARK.US,D,20250402,000000,1.4,1.44,1.395,1.42,432657,0
+BARK.US,D,20250403,000000,1.35,1.4,1.31,1.33,1396523,0
+BARK.US,D,20250404,000000,1.285,1.355,1.26,1.33,1034661,0
+BARK.US,D,20250407,000000,1.24,1.425,1.23,1.35,1212130,0
+BARK.US,D,20250408,000000,1.39,1.41,1.3,1.32,816754,0
+BARK.US,D,20250409,000000,1.285,1.48,1.285,1.4,1039530,0
+BARK.US,D,20250410,000000,1.38,1.43,1.33,1.38,965929,0
+BARK.US,D,20250411,000000,1.39,1.395,1.335,1.39,478039,0
+BARK.US,D,20250414,000000,1.4338,1.44,1.293,1.33,733138,0
+BARK.US,D,20250415,000000,1.33,1.35,1.26,1.28,490812,0
+BARK.US,D,20250416,000000,1.26,1.2899,1.23,1.25,642016,0
+BARK.US,D,20250417,000000,1.255,1.265,1.2,1.23,738478,0
+BARK.US,D,20250421,000000,1.215,1.215,1.155,1.18,518747,0
+BARK.US,D,20250422,000000,1.2196,1.25,1.18,1.21,600003,0
+BARK.US,D,20250423,000000,1.26,1.28,1.18,1.2,622574,0
+BARK.US,D,20250424,000000,1.1808,1.24,1.1808,1.21,684815,0
+BARK.US,D,20250425,000000,1.185,1.21,1.16,1.2,820756,0
+BARK.US,D,20250428,000000,1.2,1.22,1.16,1.18,515732,0
+BARK.US,D,20250429,000000,1.1775,1.19,1.15,1.17,443747,0
+BARK.US,D,20250430,000000,1.145,1.16,1.12,1.13,561855,0
+BARK.US,D,20250501,000000,1.13,1.15,1.09,1.1,656245,0
+BARK.US,D,20250502,000000,1.106,1.14,1.1,1.12,405244,0
+BARK.US,D,20250505,000000,1.1208,1.15,1.11,1.12,250696,0
+BARK.US,D,20250506,000000,1.115,1.13,1.1,1.12,432528,0
+BARK.US,D,20250507,000000,1.12,1.13,1.1,1.13,388134,0
+BARK.US,D,20250508,000000,1.1325,1.2,1.13,1.19,516669,0
+BARK.US,D,20250509,000000,1.18,1.21,1.16,1.16,499644,0
+BARK.US,D,20250512,000000,1.25,1.42,1.24,1.26,1500664,0
+BARK.US,D,20250513,000000,1.27,1.31,1.255,1.3,287841,0
+BARK.US,D,20250514,000000,1.3032,1.35,1.3,1.3,478626,0
+BARK.US,D,20250515,000000,1.29,1.3095,1.245,1.26,254274,0
+BARK.US,D,20250516,000000,1.25,1.3,1.25,1.28,408415,0
+BARK.US,D,20250519,000000,1.27,1.29,1.24,1.27,462782,0
+BARK.US,D,20250520,000000,1.27,1.3,1.24,1.29,446963,0
+BARK.US,D,20250521,000000,1.28,1.28,1.22,1.23,385198,0
+BARK.US,D,20250522,000000,1.225,1.2375,1.2,1.2,278350,0
+BARK.US,D,20250523,000000,1.19,1.22,1.16,1.21,511555,0
+BARK.US,D,20250527,000000,1.23,1.3298,1.22,1.31,607539,0
+BARK.US,D,20250528,000000,1.29,1.34,1.27,1.27,463107,0
+BARK.US,D,20250529,000000,1.28,1.31,1.2646,1.3,497591,0
+BARK.US,D,20250530,000000,1.3,1.32,1.29,1.29,470100,0
+BARK.US,D,20250602,000000,1.3094,1.31,1.21,1.24,1636483,0
+BARK.US,D,20250603,000000,1.25,1.33,1.25,1.31,1819832,0
+BARK.US,D,20250604,000000,1.3194,1.38,1.28,1.35,3594268,0
+BARK.US,D,20250605,000000,1.09,1.1226,0.95,0.9515,15171366,0
+BARK.US,D,20250606,000000,0.9799,1,0.93,0.94,4427244,0
+BARK.US,D,20250609,000000,0.945,0.948,0.8652,0.9294,2359191,0
+BARK.US,D,20250610,000000,0.94,0.9652,0.89,0.8984,2603844,0
+BARK.US,D,20250611,000000,0.8984,0.8984,0.85,0.86,2288044,0
+BARK.US,D,20250612,000000,0.89,0.9091,0.83935,0.8748,1481475,0
+BARK.US,D,20250613,000000,0.89,0.89,0.815,0.8236,1618088,0
+BARK.US,D,20250616,000000,0.83,0.8785,0.805,0.8498,1275974,0
+BARK.US,D,20250617,000000,0.8742,0.8742,0.815,0.8217,978207,0
+BARK.US,D,20250618,000000,0.825,0.84,0.8079,0.8125,1053854,0
+BARK.US,D,20250620,000000,0.8246,0.8246,0.8,0.8059,1517802,0
+BARK.US,D,20250623,000000,0.803,0.82,0.77,0.8131,1729623,0
+BARK.US,D,20250624,000000,0.814,0.834,0.81,0.8134,874519,0
+BARK.US,D,20250625,000000,0.82,0.8603,0.8045,0.8534,1494930,0
+BARK.US,D,20250626,000000,0.86,0.905,0.8415,0.8993,1947076,0
+BARK.US,D,20250627,000000,0.8992,0.93,0.8503,0.854,4671834,0
+BARK.US,D,20250630,000000,0.87,0.91,0.8401,0.8795,832466,0
+BARK.US,D,20250701,000000,0.8701,0.9128,0.86,0.89,788538,0
+BARK.US,D,20250702,000000,0.898,0.94,0.89,0.938,930361,0
+BARK.US,D,20250703,000000,0.938,0.94,0.9009,0.9127,375912,0
+BARK.US,D,20250707,000000,0.91,0.9299,0.88,0.9069,890876,0
+BARK.US,D,20250708,000000,0.9053,0.939,0.9053,0.9325,531257,0
+BARK.US,D,20250709,000000,0.94,0.95,0.891,0.914,611166,0
+BARK.US,D,20250710,000000,0.914,0.9789,0.91,0.9644,895140,0
+BARK.US,D,20250711,000000,0.95,0.9572,0.911,0.9225,541690,0
+BARK.US,D,20250714,000000,0.91,0.928,0.8905,0.8905,493380,0
+BARK.US,D,20250715,000000,0.8945,0.9073,0.8743,0.8743,618714,0
+BARK.US,D,20250716,000000,0.8911,0.9146,0.8507,0.9037,625152,0
+BARK.US,D,20250717,000000,0.88,0.99,0.88,0.9716,1476100,0
+BARK.US,D,20250718,000000,0.9524,1.01,0.9361,0.9492,835014,0
+BARK.US,D,20250721,000000,0.95,0.9672,0.9304,0.9586,353846,0
+BARK.US,D,20250722,000000,0.9301,1.06,0.9,1.04,1220093,0
+BARK.US,D,20250723,000000,1.095,1.13,1.03,1.1,1875936,0
+BARK.US,D,20250724,000000,1.13,1.13,1.06,1.08,632670,0
+BARK.US,D,20250725,000000,1.07,1.08,1,1.02,795547,0
+BARK.US,D,20250728,000000,1.01,1.03,0.99,1,639434,0
+BARK.US,D,20250729,000000,1,1.01,0.919,0.919,829792,0
+BARK.US,D,20250730,000000,0.95,0.95,0.88,0.9039,775873,0
+BARK.US,D,20250731,000000,0.9018,0.9176,0.857,0.8614,625275,0
+BARK.US,D,20250801,000000,0.8614,0.8614,0.8012,0.8444,1098105,0
+BARK.US,D,20250804,000000,0.897,0.92,0.8632,0.89,721073,0
+BARK.US,D,20250805,000000,0.8995,0.9099,0.86,0.88,437339,0
+BARK.US,D,20250806,000000,0.88,0.8989,0.8404,0.8546,1135240,0
+BARK.US,D,20250807,000000,0.85,0.8595,0.801,0.801,1009361,0
+BARK.US,D,20250808,000000,0.82,0.8298,0.79,0.79,1113482,0
+BARK.US,D,20250811,000000,0.7901,0.8237,0.784,0.804,847856,0
+BARK.US,D,20250812,000000,0.8101,0.8772,0.8101,0.8303,851943,0
+BARK.US,D,20250813,000000,0.8321,0.8454,0.8178,0.8233,657760,0
+BARK.US,D,20250814,000000,0.8205,0.8323,0.8078,0.8212,651258,0
+BARK.US,D,20250815,000000,0.82,0.835,0.8088,0.8101,689815,0
+BARK.US,D,20250818,000000,0.83,0.8559,0.81,0.8349,610592,0
+BARK.US,D,20250819,000000,0.84245,0.8636,0.821,0.83,597907,0
+BARK.US,D,20250820,000000,0.8225,0.8335,0.8085,0.8102,665470,0
+BARK.US,D,20250821,000000,0.8102,0.8263,0.79,0.8101,483299,0
+BARK.US,D,20250822,000000,0.8144,0.8783,0.81,0.8622,1553235,0
+BARK.US,D,20250825,000000,0.8624,0.8667,0.832,0.832,430376,0
+BARK.US,D,20250826,000000,0.84,0.9037,0.8355,0.8694,787178,0
+BARK.US,D,20250827,000000,0.859419,0.9123,0.85,0.8835,644797,0
+BARK.US,D,20250828,000000,0.900101,0.92,0.8763,0.8914,379858,0
+BARK.US,D,20250829,000000,0.891,0.9175,0.881,0.9023,405256,0
+BARK.US,D,20250902,000000,0.88,0.9511,0.88,0.9,1213306,0
+BARK.US,D,20250903,000000,0.9075,0.919999,0.8509,0.8652,472327,0
+BARK.US,D,20250904,000000,0.8652,0.904,0.8521,0.8917,558633,0
+BARK.US,D,20250905,000000,0.8991,0.9298,0.8641,0.8766,609737,0
+BARK.US,D,20250908,000000,0.8701,0.921,0.87,0.9142,676882,0
+BARK.US,D,20250909,000000,0.9139,0.92,0.8756,0.89,385909,0
+BARK.US,D,20250910,000000,0.8763,0.897,0.86,0.8636,448004,0
+BARK.US,D,20250911,000000,0.86,0.897,0.86,0.8933,593630,0
+BARK.US,D,20250912,000000,0.8997,0.9132,0.8704,0.8825,857574,0
+BARK.US,D,20250915,000000,0.8844,0.8876,0.83,0.8414,1287897,0
+BARK.US,D,20250916,000000,0.8321,0.8463,0.8205,0.8264,494396,0
+BARK.US,D,20250917,000000,0.818,0.8455,0.812,0.82,823361,0
+BARK.US,D,20250918,000000,0.8398,0.8727,0.8279,0.8727,464984,0
+BARK.US,D,20250919,000000,0.8428,0.8595,0.83335,0.8595,2001350,0
+BARK.US,D,20250922,000000,0.85,0.8587,0.8413,0.851,555444,0
+BARK.US,D,20250923,000000,0.86,0.8686,0.832,0.8485,597406,0
+BARK.US,D,20250924,000000,0.8438,0.8546,0.82,0.8206,602231,0
+BARK.US,D,20250925,000000,0.8322,0.8497,0.82,0.82,767298,0
+BARK.US,D,20250926,000000,0.8319,0.85,0.815,0.84,543784,0
+BARK.US,D,20250929,000000,0.8153,0.83,0.8126,0.815,570366,0
+BARK.US,D,20250930,000000,0.8191,0.8491,0.807,0.8308,853173,0
+BARK.US,D,20251001,000000,0.8141,0.8263,0.8061,0.8145,849900,0
+BARK.US,D,20251002,000000,0.81,0.8161,0.8,0.8092,681049,0
+BARK.US,D,20251003,000000,0.8103,0.8143,0.801,0.801,761447,0
+BARK.US,D,20251006,000000,0.81,0.81,0.78,0.7857,1365325,0
+BARK.US,D,20251007,000000,0.8,0.8,0.78,0.78,820493,0
+BARK.US,D,20251008,000000,0.78,0.7969,0.78,0.7837,480331,0
+BARK.US,D,20251009,000000,0.7838,0.88,0.78,0.85,1441743,0
+BARK.US,D,20251010,000000,0.8505,0.85051,0.7714,0.7714,1584187,0
+BARK.US,D,20251013,000000,0.796,0.802,0.7547,0.7564,1123643,0
+BARK.US,D,20251014,000000,0.76,0.779,0.7336,0.74,1223567,0
+BARK.US,D,20251015,000000,0.77,0.82,0.75,0.7725,1233506,0
+BARK.US,D,20251016,000000,0.789,0.804,0.7569,0.7715,819944,0
+BARK.US,D,20251017,000000,0.7649,0.8035,0.76,0.7885,1151178,0
+BARK.US,D,20251020,000000,0.8124,0.8999,0.7953,0.88,1419888,0
+BARK.US,D,20251021,000000,0.88,0.969999,0.8443,0.8901,2515079,0
+BARK.US,D,20251022,000000,0.9168,0.9248,0.8412,0.86,933304,0
+BARK.US,D,20251023,000000,0.87,0.888,0.842,0.8562,607220,0
+BARK.US,D,20251024,000000,0.8769,0.8989,0.8625,0.8635,413602,0
+BARK.US,D,20251027,000000,0.8601,0.8699,0.8056,0.84,2108967,0
+BARK.US,D,20251028,000000,0.86,0.8684,0.8366,0.8479,443113,0
+BARK.US,D,20251029,000000,0.84,0.97,0.8371,0.9399,2151471,0
+BARK.US,D,20251030,000000,0.9306,1.0395,0.864,0.9322,2760643,0
+BARK.US,D,20251031,000000,0.944399,0.944399,0.89535,0.9078,777535,0
+BARK.US,D,20251103,000000,0.9025,0.9199,0.8443,0.85,587913,0
+BARK.US,D,20251104,000000,0.83,0.8529,0.8015,0.8022,881718,0
+BARK.US,D,20251105,000000,0.8185,0.83975,0.79,0.81,481079,0
+BARK.US,D,20251106,000000,0.8343,0.8407,0.7829,0.7934,571899,0
+BARK.US,D,20251107,000000,0.7902,0.810999,0.772,0.79,1080618,0
+BARK.US,D,20251110,000000,0.785,0.8141,0.742,0.79,1070092,0
+BARK.US,D,20251111,000000,0.79,0.85,0.78,0.8186,834642,0
+BARK.US,D,20251112,000000,0.85,0.85,0.7916,0.8049,1209398,0
+BARK.US,D,20251113,000000,0.79,0.8007,0.7548,0.755,1124916,0
+BARK.US,D,20251114,000000,0.787,0.7878,0.7383,0.74,1263363,0
+BARK.US,D,20251117,000000,0.75,0.775,0.72,0.723,1045781,0
+BARK.US,D,20251118,000000,0.72,0.73,0.7002,0.71,832910,0
+BARK.US,D,20251119,000000,0.71,0.7204,0.685,0.6947,1620580,0
+BARK.US,D,20251120,000000,0.7112,0.72035,0.655,0.661,1234563,0
+BARK.US,D,20251121,000000,0.675,0.73,0.66,0.7277,999221,0
+BARK.US,D,20251124,000000,0.7093,0.72,0.6812,0.6948,753198,0
+BARK.US,D,20251125,000000,0.719501,0.719501,0.69061,0.706,447018,0
+BARK.US,D,20251126,000000,0.71,0.7217,0.6951,0.7091,520920,0
+BARK.US,D,20251128,000000,0.73,0.73,0.7101,0.7149,193465,0
+BARK.US,D,20251201,000000,0.7038,0.705,0.674,0.6792,693814,0
+BARK.US,D,20251202,000000,0.6916,0.7,0.661,0.6651,648768,0
+BARK.US,D,20251203,000000,0.665,0.6982,0.665,0.6953,469713,0
+BARK.US,D,20251204,000000,0.6925,0.6944,0.6753,0.6806,241483,0
+BARK.US,D,20251205,000000,0.6899,0.7,0.6716,0.6716,427885,0
+BARK.US,D,20251208,000000,0.6899,0.6899,0.653,0.6556,535443,0
+BARK.US,D,20251209,000000,0.66,0.6821,0.65,0.68,469579,0
+BARK.US,D,20251210,000000,0.6515,0.6686,0.6268,0.658,887315,0
+BARK.US,D,20251211,000000,0.67,0.68,0.66,0.6761,680143,0
+BARK.US,D,20251212,000000,0.6701,0.694,0.66,0.6613,500153,0
+BARK.US,D,20251215,000000,0.6629,0.6629,0.6274,0.6274,1230131,0
+BARK.US,D,20251216,000000,0.63,0.6719,0.612,0.6516,1229065,0
+BARK.US,D,20251217,000000,0.647499,0.6498,0.6301,0.6411,486136,0
+BARK.US,D,20251218,000000,0.6399,0.6492,0.62235,0.6348,1197935,0
+BARK.US,D,20251219,000000,0.6372,0.64,0.617,0.625,1243206,0
+BARK.US,D,20251222,000000,0.6115,0.6201,0.6018,0.6067,877633,0
+BARK.US,D,20251223,000000,0.6,0.625,0.585,0.6159,1715347,0
+BARK.US,D,20251224,000000,0.59,0.6569,0.58,0.6485,734224,0
+BARK.US,D,20251226,000000,0.627,0.6612,0.5866,0.6145,915475,0
+BARK.US,D,20251229,000000,0.6,0.6133,0.5876,0.5914,1037773,0
+BARK.US,D,20251230,000000,0.5907,0.6,0.571,0.5831,1138802,0
+BARK.US,D,20251231,000000,0.55,0.608,0.55,0.6025,1053657,0
+BARK.US,D,20260102,000000,0.585,0.6208,0.5732,0.5769,594701,0
+BARK.US,D,20260105,000000,0.578,0.5929,0.56,0.58,758166,0
+BARK.US,D,20260106,000000,0.56,0.58,0.5448,0.5553,903518,0
+BARK.US,D,20260107,000000,0.5505,0.5702,0.53,0.54,981106,0
+BARK.US,D,20260108,000000,0.55,0.5746,0.5397,0.5647,1526819,0
+BARK.US,D,20260109,000000,0.565,0.6321,0.5632,0.6187,9070807,0
+BARK.US,D,20260112,000000,0.7787,0.8244,0.7608,0.7773,14154935,0
+BARK.US,D,20260113,000000,0.78,0.819,0.77,0.7904,2784807,0
+BARK.US,D,20260114,000000,0.7915,0.99,0.79,0.9368,13575733,0
+BARK.US,D,20260115,000000,0.9524,0.9575,0.896,0.939,2578551,0
+BARK.US,D,20260116,000000,0.9207,0.96,0.908,0.913,1011567,0
+BARK.US,D,20260120,000000,0.9126,0.9299,0.8983,0.9163,1204085,0
+BARK.US,D,20260121,000000,0.91415,0.949,0.8826,0.9385,1392356,0
+BARK.US,D,20260122,000000,0.938,0.9899,0.91,0.9313,1155902,0
+BARK.US,D,20260123,000000,0.941,0.941,0.9025,0.92,1031272,0
+BARK.US,D,20260126,000000,0.95,0.95,0.9001,0.91,1353374,0
+BARK.US,D,20260127,000000,0.9045,0.90975,0.8709,0.9016,1056201,0
+BARK.US,D,20260128,000000,0.88,0.9029,0.8539,0.8564,999156,0
+BARK.US,D,20260129,000000,0.8616,0.88,0.825,0.8628,682985,0
+BARK.US,D,20260130,000000,0.8689,0.89,0.82,0.89,1135252,0
+BARK.US,D,20260202,000000,0.8774,0.9157,0.8512,0.8594,986948,0
+BARK.US,D,20260203,000000,0.8594,0.879899,0.81,0.83,1630732,0
+BARK.US,D,20260204,000000,0.84,0.8583,0.8299,0.8383,577222,0
+BARK.US,D,20260205,000000,0.828,0.84375,0.8038,0.8161,905511,0
+BARK.US,D,20260206,000000,0.81,0.86,0.8025,0.8339,781783,0
+BARK.US,D,20260209,000000,0.84,0.84,0.8027,0.8104,584008,0
+BARK.US,D,20260210,000000,0.8329,0.84,0.79,0.79,768246,0
+BARK.US,D,20260211,000000,0.807,0.8679,0.7776,0.7802,1751309,0
+BARK.US,D,20260212,000000,0.795,0.7975,0.765,0.7726,1405632,0
+BARK.US,D,20260213,000000,0.7698,0.7993,0.7601,0.7842,652832,0
+BARK.US,D,20260217,000000,0.79,0.79485,0.75995,0.78,753156,0
+BARK.US,D,20260218,000000,0.775,0.785,0.7504,0.7629,929448,0
diff --git a/daily/us/nyse stocks/1/bbby.us.txt b/daily/us/nyse stocks/1/bbby.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..385797440c4af40af2910f8d5cf0cd032b4f10f8
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbby.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBBY.US,D,20050225,000000,54,55.38,53.4,53.53,1184146,0
+BBBY.US,D,20050228,000000,53.27,54.9,52.81,53.7,864688,0
+BBBY.US,D,20050301,000000,53,54.28,51.16,51.5,1172332,0
+BBBY.US,D,20050302,000000,51.28,53.16,49.75,52,1087543,0
+BBBY.US,D,20050303,000000,52.25,53.88,51.5,51.8,778557,0
+BBBY.US,D,20050304,000000,52.39,53.23,51.64,51.69,486373,0
+BBBY.US,D,20050307,000000,51.69,54.25,51.69,53.11,960153,0
+BBBY.US,D,20050308,000000,53.2,54.46,52.61,53.06,755068,0
+BBBY.US,D,20050309,000000,51.35,51.5,48.01,48.3,2620892,0
+BBBY.US,D,20050310,000000,48.92,49.12,47.45,48.53,1322577,0
+BBBY.US,D,20050311,000000,48.2,48.98,45.84,46.7,1480929,0
+BBBY.US,D,20050314,000000,46.75,47.2,44,44.45,1723986,0
+BBBY.US,D,20050315,000000,45.11,46.71,43.81,45.64,1275829,0
+BBBY.US,D,20050316,000000,45.12,46.64,43.63,45.49,925980,0
+BBBY.US,D,20050317,000000,45.55,46.98,44.66,46.61,749964,0
+BBBY.US,D,20050318,000000,47.46,47.46,45.73,46.08,518913,0
+BBBY.US,D,20050321,000000,46.43,46.93,45.58,46.03,796821,0
+BBBY.US,D,20050322,000000,46,46.75,44.4,44.43,805362,0
+BBBY.US,D,20050323,000000,44.08,44.6,42.81,43.23,1029122,0
+BBBY.US,D,20050324,000000,43.5,44.75,43.25,43.64,700056,0
+BBBY.US,D,20050328,000000,43.5,44.24,42.5,42.92,670130,0
+BBBY.US,D,20050329,000000,42.56,43.72,41.5,41.75,777663,0
+BBBY.US,D,20050330,000000,41.91,43.66,41.5,43.29,807833,0
+BBBY.US,D,20050331,000000,43.26,43.83,42.6,42.99,576159,0
+BBBY.US,D,20050401,000000,43.41,43.65,42,42.6,500078,0
+BBBY.US,D,20050404,000000,42.28,45.2,42.2,44.64,930147,0
+BBBY.US,D,20050405,000000,45.58,46.25,43.64,43.94,1004690,0
+BBBY.US,D,20050406,000000,43.95,44.79,43.08,43.34,517122,0
+BBBY.US,D,20050407,000000,43.25,45.41,43.04,45.3,1062459,0
+BBBY.US,D,20050408,000000,44.75,45.34,43.12,43.18,640539,0
+BBBY.US,D,20050411,000000,43.22,43.68,41.81,42.65,678402,0
+BBBY.US,D,20050412,000000,42.73,42.73,41.01,42.41,789980,0
+BBBY.US,D,20050413,000000,42.5,43.94,42.05,42.99,878063,0
+BBBY.US,D,20050414,000000,42.56,43.29,42.23,42.3,591312,0
+BBBY.US,D,20050415,000000,42.64,42.64,40.65,40.89,636812,0
+BBBY.US,D,20050418,000000,41.21,43.67,40.55,41.14,1437115,0
+BBBY.US,D,20050419,000000,41.3,41.55,39.93,40.69,783179,0
+BBBY.US,D,20050420,000000,41.43,41.95,39.27,39.97,995916,0
+BBBY.US,D,20050421,000000,40.03,40.59,37.55,38,2398957,0
+BBBY.US,D,20050422,000000,35.1,37.04,33.95,34.15,4159697,0
+BBBY.US,D,20050425,000000,34.81,36.8,34.15,36.33,1336089,0
+BBBY.US,D,20050426,000000,36,36,34.86,35.27,742618,0
+BBBY.US,D,20050427,000000,34.88,35.9,34.88,35.27,1167923,0
+BBBY.US,D,20050428,000000,35.27,35.27,34.75,34.84,816348,0
+BBBY.US,D,20050429,000000,35,35.75,34.52,35.28,910641,0
+BBBY.US,D,20050502,000000,35.63,37.7,35.51,37.27,1356735,0
+BBBY.US,D,20050503,000000,37.2,37.37,35.83,36.55,476427,0
+BBBY.US,D,20050504,000000,36.4,36.48,33.62,35.1,1692537,0
+BBBY.US,D,20050505,000000,34.92,35.71,34.17,34.45,631450,0
+BBBY.US,D,20050506,000000,34.5,35.21,34.26,34.88,281588,0
+BBBY.US,D,20050509,000000,34.94,35.49,34.62,35.01,570146,0
+BBBY.US,D,20050510,000000,35.16,35.38,34,34.81,494531,0
+BBBY.US,D,20050511,000000,34.46,35.31,34.14,34.89,537439,0
+BBBY.US,D,20050512,000000,35.24,36.89,34.48,35.77,970729,0
+BBBY.US,D,20050513,000000,35.75,35.94,34.9,35.46,594745,0
+BBBY.US,D,20050516,000000,35.91,38.53,35.12,37.83,982966,0
+BBBY.US,D,20050517,000000,38.44,38.44,36.65,37.95,534836,0
+BBBY.US,D,20050518,000000,38.4,39.77,38.05,39.52,1158304,0
+BBBY.US,D,20050519,000000,39.54,41.1,39.53,40.17,734721,0
+BBBY.US,D,20050520,000000,40.17,40.85,40.02,40.56,402206,0
+BBBY.US,D,20050523,000000,41.3,41.79,40.17,40.31,603025,0
+BBBY.US,D,20050524,000000,40.07,42.2,40,40.98,514725,0
+BBBY.US,D,20050525,000000,40.63,41.47,40.15,40.75,386342,0
+BBBY.US,D,20050526,000000,40.75,40.95,39.11,39.3,616017,0
+BBBY.US,D,20050527,000000,39.2,39.75,38.25,38.95,515465,0
+BBBY.US,D,20050531,000000,38.6,38.8,38.23,38.29,482121,0
+BBBY.US,D,20050601,000000,38.4,41.87,38.29,40.74,1521642,0
+BBBY.US,D,20050602,000000,41.3,41.58,40.26,40.43,350420,0
+BBBY.US,D,20050603,000000,41.13,41.24,39,39.17,433176,0
+BBBY.US,D,20050606,000000,39.07,40.19,38.89,39.67,385518,0
+BBBY.US,D,20050607,000000,39.75,40.5,39,39.46,353637,0
+BBBY.US,D,20050608,000000,39.68,41.56,39.65,40.13,868728,0
+BBBY.US,D,20050609,000000,40.15,40.86,39.27,40.15,356059,0
+BBBY.US,D,20050610,000000,40.4,40.4,39.2,39.65,276930,0
+BBBY.US,D,20050613,000000,39.75,40.16,39.48,39.55,215275,0
+BBBY.US,D,20050614,000000,39.45,40.09,39.1,39.44,244258,0
+BBBY.US,D,20050615,000000,39.83,41.25,38.46,39.8,889014,0
+BBBY.US,D,20050616,000000,40.15,40.25,39.38,39.78,242507,0
+BBBY.US,D,20050617,000000,39.95,40.1,38.58,38.76,471155,0
+BBBY.US,D,20050620,000000,39.4,39.4,38,38.63,843395,0
+BBBY.US,D,20050621,000000,38.91,39.9,38.32,38.59,508180,0
+BBBY.US,D,20050622,000000,38.82,39.8,38.52,39.6,425599,0
+BBBY.US,D,20050623,000000,39.77,40.1,39,39,403204,0
+BBBY.US,D,20050624,000000,38.82,39.4,38.5,38.63,345632,0
+BBBY.US,D,20050627,000000,38.54,38.67,36,36.25,644492,0
+BBBY.US,D,20050628,000000,36.38,36.82,35,35.54,721476,0
+BBBY.US,D,20050629,000000,36.07,36.14,35.39,35.63,408943,0
+BBBY.US,D,20050630,000000,35.47,36.21,35.32,35.6,452236,0
+BBBY.US,D,20050701,000000,35.82,36.7,35.6,36.44,341448,0
+BBBY.US,D,20050705,000000,36.62,37.55,36.57,37.46,382355,0
+BBBY.US,D,20050706,000000,37.93,38.4,37.51,37.85,405576,0
+BBBY.US,D,20050707,000000,37.62,39.42,37.15,38.86,494866,0
+BBBY.US,D,20050708,000000,39.48,39.5,38.92,39.36,397991,0
+BBBY.US,D,20050711,000000,39.18,41.66,38.05,41.21,750977,0
+BBBY.US,D,20050712,000000,41.06,41.5,39.81,39.9,567880,0
+BBBY.US,D,20050713,000000,40.07,40.36,39.2,39.4,383718,0
+BBBY.US,D,20050714,000000,39.94,40.5,39.79,40.05,350813,0
+BBBY.US,D,20050715,000000,40.02,40.35,39.78,39.81,454776,0
+BBBY.US,D,20050718,000000,39.69,40.19,38.4,38.82,767691,0
+BBBY.US,D,20050719,000000,39.35,40.46,38.8,40.35,439914,0
+BBBY.US,D,20050720,000000,39.75,40.29,39.46,39.94,279861,0
+BBBY.US,D,20050721,000000,40.5,41.75,39.77,40.11,538867,0
+BBBY.US,D,20050722,000000,40.3,42.49,39.5,40.95,467720,0
+BBBY.US,D,20050725,000000,39.86,41.99,39.5,41.11,621028,0
+BBBY.US,D,20050726,000000,40.87,42.35,40.75,40.97,408355,0
+BBBY.US,D,20050727,000000,41.55,42.75,41.5,42.53,698247,0
+BBBY.US,D,20050728,000000,42.75,43.43,42.33,42.76,462006,0
+BBBY.US,D,20050729,000000,43,43.96,42.98,43.29,453149,0
+BBBY.US,D,20050801,000000,43.14,43.6,42.58,43.19,614589,0
+BBBY.US,D,20050802,000000,43.48,44.2,43.18,43.85,576778,0
+BBBY.US,D,20050803,000000,45.01,45.75,40.35,42.4,2608269,0
+BBBY.US,D,20050804,000000,42,43,41.53,42.24,615523,0
+BBBY.US,D,20050805,000000,42.79,43.25,42.38,42.43,336528,0
+BBBY.US,D,20050808,000000,43.25,43.25,41.1,41.31,245339,0
+BBBY.US,D,20050809,000000,42.05,42.41,41.25,42.1,136329,0
+BBBY.US,D,20050810,000000,42.45,42.67,41.39,42.02,176803,0
+BBBY.US,D,20050811,000000,42.95,44.21,42.61,43.75,496726,0
+BBBY.US,D,20050812,000000,42.75,48.24,42.75,46.87,1879209,0
+BBBY.US,D,20050815,000000,46.56,48.65,45.04,45.07,1001335,0
+BBBY.US,D,20050816,000000,45.06,45.29,42.81,43.2,807641,0
+BBBY.US,D,20050817,000000,43.37,44.5,42.81,43.46,685722,0
+BBBY.US,D,20050818,000000,43.24,43.35,41.77,41.84,414360,0
+BBBY.US,D,20050819,000000,41.76,42.45,41.5,41.62,913593,0
+BBBY.US,D,20050822,000000,42.37,42.57,40.73,40.83,469511,0
+BBBY.US,D,20050823,000000,41.15,41.27,40.06,40.38,323148,0
+BBBY.US,D,20050824,000000,40.3,41.28,40.07,40.1,291008,0
+BBBY.US,D,20050825,000000,40,41.1,40,40.69,198033,0
+BBBY.US,D,20050826,000000,40.82,41.05,40.35,40.35,192421,0
+BBBY.US,D,20050829,000000,40.05,40.4,39.57,39.89,241870,0
+BBBY.US,D,20050830,000000,39.69,40.53,39.69,40.22,226734,0
+BBBY.US,D,20050831,000000,40.52,40.52,39.9,40.34,343717,0
+BBBY.US,D,20050901,000000,40.31,40.97,39.26,40,515224,0
+BBBY.US,D,20050902,000000,40.18,42.47,40.18,41.94,669883,0
+BBBY.US,D,20050906,000000,42.18,42.73,41,41.71,592572,0
+BBBY.US,D,20050907,000000,41.72,41.77,40.1,40.76,265096,0
+BBBY.US,D,20050908,000000,40.9,41,40.11,40.54,203300,0
+BBBY.US,D,20050909,000000,40.85,41.33,40.16,40.47,311237,0
+BBBY.US,D,20050912,000000,40.67,44.3,40.33,44.17,1205314,0
+BBBY.US,D,20050913,000000,44.17,44.75,42.89,43.78,466466,0
+BBBY.US,D,20050914,000000,43.97,43.99,42.72,42.83,417586,0
+BBBY.US,D,20050915,000000,42.85,43.9,42.67,43.31,382243,0
+BBBY.US,D,20050916,000000,43.65,44.76,42.5,42.85,570653,0
+BBBY.US,D,20050919,000000,41,41.35,38.9,39.87,850064,0
+BBBY.US,D,20050920,000000,39.77,40.69,39.67,40.08,655035,0
+BBBY.US,D,20050921,000000,40.08,40.7,39.66,40.05,703921,0
+BBBY.US,D,20050922,000000,40,40.45,39.63,40.03,348603,0
+BBBY.US,D,20050923,000000,40.13,41.34,40,40.77,343587,0
+BBBY.US,D,20050926,000000,41.27,41.47,40.81,40.84,327398,0
+BBBY.US,D,20050927,000000,40.58,41.12,39.87,40.31,243401,0
+BBBY.US,D,20050928,000000,40.64,40.64,38.54,38.62,594924,0
+BBBY.US,D,20050929,000000,38.53,38.79,37.1,38.59,372225,0
+BBBY.US,D,20050930,000000,38.63,38.7,38.2,38.35,214575,0
+BBBY.US,D,20051003,000000,38.31,39.33,37.86,39.16,962719,0
+BBBY.US,D,20051004,000000,39.35,39.96,38.8,39.04,183259,0
+BBBY.US,D,20051005,000000,39.26,39.26,37.28,37.92,492191,0
+BBBY.US,D,20051006,000000,37.92,38.13,35.95,36.1,477160,0
+BBBY.US,D,20051007,000000,36.49,36.75,36.11,36.3,312396,0
+BBBY.US,D,20051010,000000,36.09,36.73,34.73,34.73,541331,0
+BBBY.US,D,20051011,000000,34.6,35.14,33.83,33.84,663412,0
+BBBY.US,D,20051012,000000,34.02,34.45,32.77,34.21,992318,0
+BBBY.US,D,20051013,000000,34.39,34.78,33.6,34.35,288701,0
+BBBY.US,D,20051014,000000,35,36.28,34.36,34.95,326077,0
+BBBY.US,D,20051017,000000,35.13,35.75,35.03,35.2,230143,0
+BBBY.US,D,20051018,000000,35.45,36.1,35.29,35.47,687339,0
+BBBY.US,D,20051019,000000,35.5,36.03,34.34,36.01,492072,0
+BBBY.US,D,20051020,000000,35.75,36.08,34.61,34.96,426924,0
+BBBY.US,D,20051021,000000,35.2,35.53,34.34,34.53,301581,0
+BBBY.US,D,20051024,000000,34.43,36.15,34.13,35.24,495744,0
+BBBY.US,D,20051025,000000,34.91,35.95,34.91,35.41,247952,0
+BBBY.US,D,20051026,000000,35.49,35.67,33.74,34.37,599579,0
+BBBY.US,D,20051027,000000,33.94,34.16,32.57,32.92,593317,0
+BBBY.US,D,20051028,000000,31.6,34.86,30.68,33.28,1013690,0
+BBBY.US,D,20051031,000000,32.6,33.8,32.14,33.33,325869,0
+BBBY.US,D,20051101,000000,33.03,33.91,32.02,32.85,312363,0
+BBBY.US,D,20051102,000000,33.1,33.1,32.13,32.73,804324,0
+BBBY.US,D,20051103,000000,32.73,34.75,32.51,33.33,507209,0
+BBBY.US,D,20051104,000000,33.75,36.65,33.75,34.96,683635,0
+BBBY.US,D,20051107,000000,35.18,35.18,33.5,33.53,441545,0
+BBBY.US,D,20051108,000000,34,34.36,32.61,32.92,342105,0
+BBBY.US,D,20051109,000000,33.17,34.76,33.13,33.59,362039,0
+BBBY.US,D,20051110,000000,33.4,34.6,33.19,33.86,164880,0
+BBBY.US,D,20051111,000000,33.86,34.38,33.5,33.56,137156,0
+BBBY.US,D,20051114,000000,33.46,34.75,33.42,33.54,183420,0
+BBBY.US,D,20051115,000000,33.67,34.33,32.8,32.91,345980,0
+BBBY.US,D,20051116,000000,32.81,33.68,32.75,33.48,236266,0
+BBBY.US,D,20051117,000000,33.87,38.22,33.47,37.09,1173011,0
+BBBY.US,D,20051118,000000,37.06,38.5,36.25,37.31,870810,0
+BBBY.US,D,20051121,000000,37.78,43.4,37.17,41.59,1443434,0
+BBBY.US,D,20051122,000000,41.29,41.69,39.25,40.12,682069,0
+BBBY.US,D,20051123,000000,40.44,41,39.99,40.22,348966,0
+BBBY.US,D,20051125,000000,41.06,41.4,39.5,39.55,276072,0
+BBBY.US,D,20051128,000000,39.6,39.89,36.9,36.93,1048952,0
+BBBY.US,D,20051129,000000,37.92,38,36.53,37.24,443905,0
+BBBY.US,D,20051130,000000,37.01,38.84,36.95,37.21,580248,0
+BBBY.US,D,20051201,000000,37.75,38.9,37.26,38.21,472075,0
+BBBY.US,D,20051202,000000,39.61,42.5,39.06,40.43,1061236,0
+BBBY.US,D,20051205,000000,40.26,40.75,39.82,40.06,364633,0
+BBBY.US,D,20051206,000000,40.15,42.42,39.46,39.93,596562,0
+BBBY.US,D,20051207,000000,39.85,41.03,39.75,39.86,341111,0
+BBBY.US,D,20051208,000000,40,40.5,39.54,39.95,266561,0
+BBBY.US,D,20051209,000000,40.11,40.69,38.48,38.59,473705,0
+BBBY.US,D,20051212,000000,39.08,39.92,38.2,38.38,676024,0
+BBBY.US,D,20051213,000000,38.55,38.55,36.22,36.57,796182,0
+BBBY.US,D,20051214,000000,36.53,37.13,36.52,36.91,441465,0
+BBBY.US,D,20051215,000000,37.01,37.25,36.38,36.57,431074,0
+BBBY.US,D,20051216,000000,37.22,37.22,36.3,36.76,607119,0
+BBBY.US,D,20051219,000000,37.14,37.22,35.43,35.76,559380,0
+BBBY.US,D,20051220,000000,35.5,35.51,33.54,34.25,1114375,0
+BBBY.US,D,20051221,000000,34.44,35.81,34.26,34.89,733153,0
+BBBY.US,D,20051222,000000,34.88,35.23,34.68,34.83,315310,0
+BBBY.US,D,20051223,000000,34.69,35.58,33,33.64,990709,0
+BBBY.US,D,20051227,000000,31.04,32,30.9,31.15,1163389,0
+BBBY.US,D,20051228,000000,31.18,31.18,28.65,28.8,1713804,0
+BBBY.US,D,20051229,000000,28.75,29.07,28.33,28.86,711614,0
+BBBY.US,D,20051230,000000,28.73,28.86,28.02,28.15,513039,0
+BBBY.US,D,20060103,000000,28.3,28.45,25.75,27.45,1338231,0
+BBBY.US,D,20060104,000000,27.24,27.4,26.76,27.2,574484,0
+BBBY.US,D,20060105,000000,27.17,28.28,27.07,27.41,869990,0
+BBBY.US,D,20060106,000000,27.4,27.89,27.27,27.54,660060,0
+BBBY.US,D,20060109,000000,27.47,28.33,27.2,27.86,355418,0
+BBBY.US,D,20060110,000000,27.64,27.82,27.16,27.34,365288,0
+BBBY.US,D,20060111,000000,27.22,35.02,26.8,27.93,785533,0
+BBBY.US,D,20060112,000000,27.86,28.3,27.01,27.24,559076,0
+BBBY.US,D,20060113,000000,27.09,27.58,27.01,27.12,942132,0
+BBBY.US,D,20060117,000000,26.98,27.21,25.6,26.05,473884,0
+BBBY.US,D,20060118,000000,26,26.47,25.75,25.91,590391,0
+BBBY.US,D,20060119,000000,25.8,26.5,25.71,25.98,522816,0
+BBBY.US,D,20060120,000000,25.98,26.01,24.95,25.16,713943,0
+BBBY.US,D,20060123,000000,25.28,25.5,24.5,24.61,844813,0
+BBBY.US,D,20060124,000000,24.75,25.18,24.26,24.53,643570,0
+BBBY.US,D,20060125,000000,24.99,25.33,24.22,24.78,490908,0
+BBBY.US,D,20060126,000000,25.1,25.35,24.5,25.22,246347,0
+BBBY.US,D,20060127,000000,25.37,25.7,24.52,24.67,394242,0
+BBBY.US,D,20060130,000000,24.79,25.67,24.42,24.57,322361,0
+BBBY.US,D,20060131,000000,24.42,24.7,23.8,23.95,734222,0
+BBBY.US,D,20060201,000000,23.8,23.95,23.35,23.57,743456,0
+BBBY.US,D,20060202,000000,23.85,24.95,23.48,24.65,688333,0
+BBBY.US,D,20060203,000000,24.65,24.65,23.75,23.86,449865,0
+BBBY.US,D,20060206,000000,23.75,24,22.7,22.75,1079489,0
+BBBY.US,D,20060207,000000,22.14,25.12,21.6,24.28,2523152,0
+BBBY.US,D,20060208,000000,24.23,25.84,23.5,25.46,1407143,0
+BBBY.US,D,20060209,000000,25.41,25.68,25.14,25.31,541930,0
+BBBY.US,D,20060210,000000,25.23,25.33,24.2,24.75,489379,0
+BBBY.US,D,20060213,000000,24.43,25.7,24.4,25.28,474654,0
+BBBY.US,D,20060214,000000,25.28,25.63,24.87,25.17,453170,0
+BBBY.US,D,20060215,000000,25.35,25.5,24.8,25.23,1196179,0
+BBBY.US,D,20060216,000000,26,26.12,25.25,25.4,362860,0
+BBBY.US,D,20060217,000000,25.95,25.95,25.05,25.35,455720,0
+BBBY.US,D,20060221,000000,25.36,25.83,24.97,24.97,307300,0
+BBBY.US,D,20060222,000000,24.95,25.57,24.95,25.14,377685,0
+BBBY.US,D,20060223,000000,25.22,25.3,24.26,24.27,583304,0
+BBBY.US,D,20060224,000000,24.3,24.49,23.08,23.4,1205003,0
+BBBY.US,D,20060227,000000,23.4,23.5,22.91,23.07,875441,0
+BBBY.US,D,20060228,000000,23.1,23.31,22.24,22.5,1376019,0
+BBBY.US,D,20060301,000000,22.6,23.63,22.06,22.8,1316323,0
+BBBY.US,D,20060302,000000,22.58,23.2,22.45,22.56,438053,0
+BBBY.US,D,20060303,000000,22.62,22.8,21.72,22.18,1294765,0
+BBBY.US,D,20060306,000000,22.52,23.69,22.23,22.98,623787,0
+BBBY.US,D,20060307,000000,22.86,23.24,22.74,22.92,608785,0
+BBBY.US,D,20060308,000000,23.07,23.46,22.75,22.97,364209,0
+BBBY.US,D,20060309,000000,23.03,23.3,22.75,22.85,531456,0
+BBBY.US,D,20060310,000000,22.75,23.25,22.65,22.85,398164,0
+BBBY.US,D,20060313,000000,22.96,26.1,22.73,25.55,2478888,0
+BBBY.US,D,20060314,000000,25.8,28.7,25.65,28.5,2333502,0
+BBBY.US,D,20060315,000000,28.49,28.54,26.74,28.23,1450051,0
+BBBY.US,D,20060316,000000,28.28,28.8,27.8,28.01,884327,0
+BBBY.US,D,20060317,000000,28.69,28.69,27.21,27.25,778812,0
+BBBY.US,D,20060320,000000,27.49,29.98,27.2,28.24,1103994,0
+BBBY.US,D,20060321,000000,28.43,28.87,27.91,28.38,1658501,0
+BBBY.US,D,20060322,000000,28.06,30.88,28.06,30.06,1303276,0
+BBBY.US,D,20060323,000000,30.29,30.83,29.89,29.99,791326,0
+BBBY.US,D,20060324,000000,30.19,30.77,30.11,30.42,678192,0
+BBBY.US,D,20060327,000000,30.55,32.73,30.28,32.46,1240627,0
+BBBY.US,D,20060328,000000,32.26,32.4,30.68,30.73,579117,0
+BBBY.US,D,20060329,000000,30.98,31.34,30.02,30.66,542290,0
+BBBY.US,D,20060330,000000,30.74,31.77,29.9,30.4,589112,0
+BBBY.US,D,20060331,000000,30.36,30.36,29.53,29.82,630460,0
+BBBY.US,D,20060403,000000,29.82,30.05,28.21,28.86,856431,0
+BBBY.US,D,20060404,000000,28.82,29.21,28.25,28.68,450362,0
+BBBY.US,D,20060405,000000,28.66,29.49,27.52,28.45,1545282,0
+BBBY.US,D,20060406,000000,28.42,30.63,28.06,29.31,1277136,0
+BBBY.US,D,20060407,000000,29.2,29.41,28.27,28.44,940256,0
+BBBY.US,D,20060410,000000,28.16,29.75,27.65,28.03,717051,0
+BBBY.US,D,20060411,000000,28.35,28.6,27.21,27.37,387848,0
+BBBY.US,D,20060412,000000,27.18,27.23,26.5,26.87,714982,0
+BBBY.US,D,20060413,000000,26.8,28.33,26.77,27.38,1331243,0
+BBBY.US,D,20060417,000000,27.31,27.74,26.42,27.13,419275,0
+BBBY.US,D,20060418,000000,27.15,27.85,27,27.49,595261,0
+BBBY.US,D,20060419,000000,27.31,28.71,26.71,28.14,701059,0
+BBBY.US,D,20060420,000000,28.33,28.86,26.99,27.67,587212,0
+BBBY.US,D,20060421,000000,27.84,28.5,26.68,27.18,524316,0
+BBBY.US,D,20060424,000000,27.08,27.13,26.15,26.32,547670,0
+BBBY.US,D,20060425,000000,26.46,28,26.08,27.4,813247,0
+BBBY.US,D,20060426,000000,27.9,29.29,27.25,28.54,714971,0
+BBBY.US,D,20060427,000000,28.47,29.87,28.1,28.72,851198,0
+BBBY.US,D,20060428,000000,26.55,27.88,25.63,25.88,1726194,0
+BBBY.US,D,20060501,000000,25.88,25.99,24.21,24.23,1027002,0
+BBBY.US,D,20060502,000000,24.25,25.59,24.25,24.57,577572,0
+BBBY.US,D,20060503,000000,24.82,25.11,23.51,23.72,490381,0
+BBBY.US,D,20060504,000000,24.04,24.79,23.57,24.67,1226434,0
+BBBY.US,D,20060505,000000,24.7,25,23.51,23.92,1147113,0
+BBBY.US,D,20060508,000000,23.82,24.34,23.82,23.99,473162,0
+BBBY.US,D,20060509,000000,24.24,26.24,24.2,25.16,709606,0
+BBBY.US,D,20060510,000000,24.75,25.01,24.17,24.75,536546,0
+BBBY.US,D,20060511,000000,24.4,24.4,22.82,23.27,694945,0
+BBBY.US,D,20060512,000000,23.27,24.55,22.37,23.48,385775,0
+BBBY.US,D,20060515,000000,23.39,23.62,22.81,22.89,569109,0
+BBBY.US,D,20060516,000000,22.82,23.05,21.7,21.85,526042,0
+BBBY.US,D,20060517,000000,21.8,23.07,20.89,22.33,944142,0
+BBBY.US,D,20060518,000000,22.51,22.7,21.67,21.82,490712,0
+BBBY.US,D,20060519,000000,22,22.5,21.29,22.22,635658,0
+BBBY.US,D,20060522,000000,21.96,22.17,21.25,21.39,593416,0
+BBBY.US,D,20060523,000000,21.73,22.1,21.35,21.36,921937,0
+BBBY.US,D,20060524,000000,21.38,21.89,21.13,21.41,501159,0
+BBBY.US,D,20060525,000000,21.66,22.74,21.44,22.01,327100,0
+BBBY.US,D,20060526,000000,22.07,23.35,22.07,22.66,1068809,0
+BBBY.US,D,20060530,000000,22.54,22.54,21.57,21.65,766416,0
+BBBY.US,D,20060531,000000,21.79,22.3,21.28,21.53,304098,0
+BBBY.US,D,20060601,000000,21.65,21.92,21.51,21.91,258824,0
+BBBY.US,D,20060602,000000,22.05,22.14,21.49,21.75,238628,0
+BBBY.US,D,20060605,000000,21.6,22.15,21.37,21.6,353306,0
+BBBY.US,D,20060606,000000,21.61,22.27,21.39,21.6,307215,0
+BBBY.US,D,20060607,000000,21.7,22.26,21.39,21.6,270005,0
+BBBY.US,D,20060608,000000,21.5,23.46,21.2,23.24,569945,0
+BBBY.US,D,20060609,000000,23.24,24.73,21.71,21.93,674212,0
+BBBY.US,D,20060612,000000,22.05,22.63,20.7,21,814389,0
+BBBY.US,D,20060613,000000,20.96,21.64,20.71,20.89,321889,0
+BBBY.US,D,20060614,000000,21.04,21.59,19.74,19.86,736585,0
+BBBY.US,D,20060615,000000,20,20.27,19.41,20.12,656413,0
+BBBY.US,D,20060616,000000,20,20.12,19.5,19.59,725527,0
+BBBY.US,D,20060619,000000,19.73,20.59,19,19.94,564351,0
+BBBY.US,D,20060620,000000,19.99,20.75,19.55,20.15,1580491,0
+BBBY.US,D,20060621,000000,20.35,20.54,19.51,20.24,518143,0
+BBBY.US,D,20060622,000000,20.1,20.15,19.43,19.83,573475,0
+BBBY.US,D,20060623,000000,19.74,19.84,19.51,19.68,132602,0
+BBBY.US,D,20060626,000000,20,23.46,19.73,23.02,2204519,0
+BBBY.US,D,20060627,000000,23,24.14,21.6,21.81,1213402,0
+BBBY.US,D,20060628,000000,21.78,22.1,21.07,21.61,702832,0
+BBBY.US,D,20060629,000000,21.82,21.92,21.44,21.78,332260,0
+BBBY.US,D,20060630,000000,21.94,22,21.12,21.26,413286,0
+BBBY.US,D,20060703,000000,21.59,21.99,21.47,21.99,103814,0
+BBBY.US,D,20060705,000000,21.95,21.98,21.1,21.52,475833,0
+BBBY.US,D,20060706,000000,21.54,22.31,21.23,21.89,482668,0
+BBBY.US,D,20060707,000000,21.99,21.99,21.24,21.43,195925,0
+BBBY.US,D,20060710,000000,21.49,21.51,20.52,20.67,541492,0
+BBBY.US,D,20060711,000000,22.73,22.93,20.72,20.95,693988,0
+BBBY.US,D,20060712,000000,21.04,21.4,20.37,20.85,793651,0
+BBBY.US,D,20060713,000000,20.37,20.74,20,20.23,816966,0
+BBBY.US,D,20060714,000000,20.28,20.5,19.85,19.92,449885,0
+BBBY.US,D,20060717,000000,19.87,20.08,19.43,19.59,679974,0
+BBBY.US,D,20060718,000000,19.71,20.51,19.17,19.51,868129,0
+BBBY.US,D,20060719,000000,19.45,19.83,19.12,19.56,574515,0
+BBBY.US,D,20060720,000000,19.68,20.31,18.75,18.99,526677,0
+BBBY.US,D,20060721,000000,18.92,19.44,18.75,19,485376,0
+BBBY.US,D,20060724,000000,19.21,19.48,18.8,19.38,190431,0
+BBBY.US,D,20060725,000000,19.4,19.46,18.72,19,351861,0
+BBBY.US,D,20060726,000000,18.86,19.1,18.05,18.36,1082764,0
+BBBY.US,D,20060727,000000,18.36,18.42,17.31,17.42,1281796,0
+BBBY.US,D,20060728,000000,18.5,18.94,17.02,17.87,1551672,0
+BBBY.US,D,20060731,000000,17.33,17.78,17.15,17.28,714802,0
+BBBY.US,D,20060801,000000,17.48,17.48,16.8,16.97,446048,0
+BBBY.US,D,20060802,000000,16.89,17.14,16.45,16.72,537071,0
+BBBY.US,D,20060803,000000,16.54,17.35,16.4,17.07,345079,0
+BBBY.US,D,20060804,000000,17.26,17.6,16.95,17.19,159124,0
+BBBY.US,D,20060807,000000,17.1,17.32,16.75,16.92,176003,0
+BBBY.US,D,20060808,000000,16.85,16.89,16.03,16.49,903021,0
+BBBY.US,D,20060809,000000,16.49,16.8,16.23,16.64,707999,0
+BBBY.US,D,20060810,000000,16.56,17.16,16.17,16.53,639964,0
+BBBY.US,D,20060811,000000,16.46,16.6,16.13,16.27,256105,0
+BBBY.US,D,20060814,000000,16.39,16.71,16.16,16.22,183530,0
+BBBY.US,D,20060815,000000,16.57,16.69,16.3,16.42,330295,0
+BBBY.US,D,20060816,000000,16.6,16.75,16.07,16.32,655134,0
+BBBY.US,D,20060817,000000,16.33,18,16.33,17.43,996035,0
+BBBY.US,D,20060818,000000,17.72,17.73,17.03,17.46,185118,0
+BBBY.US,D,20060821,000000,17.35,17.74,17.31,17.64,326136,0
+BBBY.US,D,20060822,000000,17.58,18.29,17.44,17.72,369690,0
+BBBY.US,D,20060823,000000,17.61,18.34,17.52,18.01,364257,0
+BBBY.US,D,20060824,000000,18.11,18.33,17.61,18.05,279103,0
+BBBY.US,D,20060825,000000,18,18.03,17.74,17.95,166352,0
+BBBY.US,D,20060828,000000,17.92,18.17,17.45,17.51,363154,0
+BBBY.US,D,20060829,000000,17.6,18.23,17.41,17.97,560952,0
+BBBY.US,D,20060830,000000,18.04,19.73,17.85,18.94,1085791,0
+BBBY.US,D,20060831,000000,18.84,20.24,18.59,18.91,1061792,0
+BBBY.US,D,20060901,000000,18.96,19.54,18.15,18.41,750999,0
+BBBY.US,D,20060905,000000,18.5,18.9,18.19,18.47,349747,0
+BBBY.US,D,20060906,000000,18.43,18.5,17.77,17.97,296168,0
+BBBY.US,D,20060907,000000,17.91,18.13,17.17,17.79,1106603,0
+BBBY.US,D,20060908,000000,17.79,18.4,17.63,17.71,298965,0
+BBBY.US,D,20060911,000000,17.67,18.88,17.62,18.33,840354,0
+BBBY.US,D,20060912,000000,18.29,20.33,18.24,20.14,766660,0
+BBBY.US,D,20060913,000000,20.25,21,19.86,20.29,624434,0
+BBBY.US,D,20060914,000000,20.33,20.47,19.74,20.28,605557,0
+BBBY.US,D,20060915,000000,20.33,20.34,19.76,20,661170,0
+BBBY.US,D,20060918,000000,19.88,20.01,19.56,19.72,257847,0
+BBBY.US,D,20060919,000000,19.8,19.8,19.06,19.44,367704,0
+BBBY.US,D,20060920,000000,19.55,20.03,19.1,19.36,189053,0
+BBBY.US,D,20060921,000000,19.48,19.58,18.85,18.97,286236,0
+BBBY.US,D,20060922,000000,18.88,19,17.73,18.4,754512,0
+BBBY.US,D,20060925,000000,18.52,18.53,17.94,18.44,174517,0
+BBBY.US,D,20060926,000000,18.37,20.42,18.31,18.98,392592,0
+BBBY.US,D,20060927,000000,18.64,18.67,17.55,17.97,681508,0
+BBBY.US,D,20060928,000000,17.88,17.95,17.33,17.38,336892,0
+BBBY.US,D,20060929,000000,17.33,17.82,17.02,17.53,297315,0
+BBBY.US,D,20061002,000000,17.48,17.59,17.01,17.12,441921,0
+BBBY.US,D,20061003,000000,17.03,17.7,17,17.19,218917,0
+BBBY.US,D,20061004,000000,17.2,17.5,17.01,17.47,262841,0
+BBBY.US,D,20061005,000000,17.52,18.57,17.47,18.1,482579,0
+BBBY.US,D,20061006,000000,18.1,18.7,17.94,18.6,494771,0
+BBBY.US,D,20061009,000000,18.59,18.59,18.23,18.36,217172,0
+BBBY.US,D,20061010,000000,18.33,18.7,18.12,18.62,437266,0
+BBBY.US,D,20061011,000000,18.64,19.09,18,18.59,377090,0
+BBBY.US,D,20061012,000000,18.65,18.65,18.09,18.44,431940,0
+BBBY.US,D,20061013,000000,18.4,18.42,18.09,18.32,424836,0
+BBBY.US,D,20061016,000000,18.2,18.2,17.75,17.78,445341,0
+BBBY.US,D,20061017,000000,17.72,19.07,17.38,18.12,652222,0
+BBBY.US,D,20061018,000000,18.16,18.31,17.67,17.85,492366,0
+BBBY.US,D,20061019,000000,17.86,18.25,17.83,18.1,374808,0
+BBBY.US,D,20061020,000000,17.94,18.45,17.6,17.65,281298,0
+BBBY.US,D,20061023,000000,17.72,17.89,17.31,17.56,172053,0
+BBBY.US,D,20061024,000000,17.46,17.72,17.39,17.62,334621,0
+BBBY.US,D,20061025,000000,17.76,18.7,17.72,17.77,371841,0
+BBBY.US,D,20061026,000000,17.96,18.88,17.91,18.56,898986,0
+BBBY.US,D,20061027,000000,18.58,18.84,18.25,18.34,202174,0
+BBBY.US,D,20061030,000000,18.27,18.48,17.94,18.08,177092,0
+BBBY.US,D,20061031,000000,18.1,18.48,17.92,18.29,212765,0
+BBBY.US,D,20061101,000000,18.35,18.35,17.62,17.65,304773,0
+BBBY.US,D,20061102,000000,17.59,17.91,17.42,17.71,221060,0
+BBBY.US,D,20061103,000000,17.75,18.15,17.25,17.78,841866,0
+BBBY.US,D,20061106,000000,15.7,16.74,14.36,14.59,2430518,0
+BBBY.US,D,20061107,000000,14.53,14.58,13.71,13.84,935953,0
+BBBY.US,D,20061108,000000,13.75,14.4,13.6,14.16,545355,0
+BBBY.US,D,20061109,000000,14.35,14.35,13.49,13.51,407274,0
+BBBY.US,D,20061110,000000,13.45,13.92,13.45,13.81,394807,0
+BBBY.US,D,20061113,000000,13.67,13.79,13.4,13.43,463535,0
+BBBY.US,D,20061114,000000,13.54,13.87,13.4,13.7,475267,0
+BBBY.US,D,20061115,000000,13.74,13.96,13.5,13.86,289157,0
+BBBY.US,D,20061116,000000,13.87,14,13.6,13.85,215254,0
+BBBY.US,D,20061117,000000,13.82,14.57,13.61,14.36,775173,0
+BBBY.US,D,20061120,000000,14.54,14.6,14,14.23,255991,0
+BBBY.US,D,20061121,000000,14.2,14.24,14.01,14.07,187991,0
+BBBY.US,D,20061122,000000,14.02,14.5,14.02,14.41,366465,0
+BBBY.US,D,20061124,000000,14.34,14.8,14.13,14.51,268623,0
+BBBY.US,D,20061127,000000,14.42,14.7,13.93,14.26,662604,0
+BBBY.US,D,20061128,000000,14.27,14.46,13.97,14.19,490950,0
+BBBY.US,D,20061129,000000,14.21,14.4,14.18,14.37,404226,0
+BBBY.US,D,20061130,000000,14.46,14.64,14.25,14.39,216128,0
+BBBY.US,D,20061201,000000,14.36,15.66,14.28,15.26,986073,0
+BBBY.US,D,20061204,000000,15.35,16.54,15.1,16.15,721604,0
+BBBY.US,D,20061205,000000,16.23,16.35,15.61,16,431466,0
+BBBY.US,D,20061206,000000,16,16.26,15.6,16.21,328750,0
+BBBY.US,D,20061207,000000,16.3,17.14,16.1,16.65,807434,0
+BBBY.US,D,20061208,000000,16.8,16.95,16.28,16.76,253863,0
+BBBY.US,D,20061211,000000,16.75,17.51,16.23,16.38,700486,0
+BBBY.US,D,20061212,000000,16.33,16.49,15.8,16.12,902761,0
+BBBY.US,D,20061213,000000,16.12,16.6,15.86,16.48,363355,0
+BBBY.US,D,20061214,000000,16.45,16.55,15.9,15.96,245490,0
+BBBY.US,D,20061215,000000,15.91,16.43,15.8,16.08,293488,0
+BBBY.US,D,20061218,000000,16.08,16.13,14.9,15.07,309989,0
+BBBY.US,D,20061219,000000,14.9,16.59,14.9,16.32,685885,0
+BBBY.US,D,20061220,000000,16.39,16.44,16,16.32,171198,0
+BBBY.US,D,20061221,000000,16.28,17.11,16.08,16.26,381347,0
+BBBY.US,D,20061222,000000,16.34,16.97,16.23,16.68,226973,0
+BBBY.US,D,20061226,000000,16.62,16.84,16.02,16.74,286093,0
+BBBY.US,D,20061227,000000,16.7,16.86,16.17,16.59,417254,0
+BBBY.US,D,20061228,000000,16.5,16.7,16.26,16.43,174306,0
+BBBY.US,D,20061229,000000,16.3,16.39,15.35,15.8,828596,0
+BBBY.US,D,20070103,000000,15.92,16.07,14.52,14.78,714509,0
+BBBY.US,D,20070104,000000,14.85,15.83,14.79,15.76,326148,0
+BBBY.US,D,20070105,000000,15.68,15.68,14.88,15.03,442980,0
+BBBY.US,D,20070108,000000,14.98,15.17,14.7,14.91,282224,0
+BBBY.US,D,20070109,000000,14.94,15.3,14.47,14.55,453174,0
+BBBY.US,D,20070110,000000,14.55,14.84,14.43,14.77,184037,0
+BBBY.US,D,20070111,000000,14.75,15.22,14.74,15.1,442998,0
+BBBY.US,D,20070112,000000,15.04,15.26,14.93,15.13,166842,0
+BBBY.US,D,20070116,000000,15.09,15.43,14.96,15.29,183970,0
+BBBY.US,D,20070117,000000,15.35,15.67,15.13,15.18,245940,0
+BBBY.US,D,20070118,000000,15.25,15.26,14.3,14.49,233252,0
+BBBY.US,D,20070119,000000,14.46,14.66,14.12,14.43,389064,0
+BBBY.US,D,20070122,000000,14.45,15.39,14.05,15.36,508910,0
+BBBY.US,D,20070123,000000,15.3,15.3,14.27,14.49,540153,0
+BBBY.US,D,20070124,000000,14.79,15.2,14.71,14.83,274923,0
+BBBY.US,D,20070125,000000,14.8,15.16,14.54,14.71,446226,0
+BBBY.US,D,20070126,000000,14.67,14.99,14.34,14.56,464710,0
+BBBY.US,D,20070129,000000,14.55,15.16,14.51,14.8,203535,0
+BBBY.US,D,20070130,000000,14.78,15,14.68,14.78,293943,0
+BBBY.US,D,20070131,000000,14.78,14.79,14.26,14.72,317854,0
+BBBY.US,D,20070201,000000,14.63,14.82,14.35,14.6,304516,0
+BBBY.US,D,20070202,000000,14.63,15.24,14.51,15.11,329812,0
+BBBY.US,D,20070205,000000,14.59,15.56,14.27,14.66,738117,0
+BBBY.US,D,20070206,000000,15.26,18.35,15.2,17.9,1772893,0
+BBBY.US,D,20070207,000000,17.67,18.75,16.86,17.08,987498,0
+BBBY.US,D,20070208,000000,16.76,17.52,16.68,17.26,375530,0
+BBBY.US,D,20070209,000000,17.22,17.76,16.91,17.09,264758,0
+BBBY.US,D,20070212,000000,17,17.85,16.81,17.81,321621,0
+BBBY.US,D,20070213,000000,17.8,17.89,17.41,17.65,544098,0
+BBBY.US,D,20070214,000000,17.39,17.92,17.39,17.6,293330,0
+BBBY.US,D,20070215,000000,17.68,17.83,17.46,17.74,341636,0
+BBBY.US,D,20070216,000000,17.71,18.64,17.42,18.24,310751,0
+BBBY.US,D,20070220,000000,18.2,19.32,18.18,19.03,797718,0
+BBBY.US,D,20070221,000000,19.1,19.72,18.44,18.64,865404,0
+BBBY.US,D,20070222,000000,18.65,19.18,18.65,19.02,429918,0
+BBBY.US,D,20070223,000000,18.94,19.38,18.79,19.06,431331,0
+BBBY.US,D,20070226,000000,19.06,19.5,18.71,18.86,401889,0
+BBBY.US,D,20070227,000000,18.62,18.75,17.32,17.9,327079,0
+BBBY.US,D,20070228,000000,17.81,18.61,17.72,18.19,406997,0
+BBBY.US,D,20070301,000000,17.54,18.39,17.54,18.13,214197,0
+BBBY.US,D,20070302,000000,18.01,18.12,17.47,17.59,159218,0
+BBBY.US,D,20070305,000000,17.44,17.5,16.89,17.11,478668,0
+BBBY.US,D,20070306,000000,17.25,18.1,17.07,17.66,477098,0
+BBBY.US,D,20070307,000000,17.61,17.87,17.13,17.14,198474,0
+BBBY.US,D,20070308,000000,17.25,17.91,17.25,17.86,172462,0
+BBBY.US,D,20070309,000000,17.99,17.99,17.29,17.51,119544,0
+BBBY.US,D,20070312,000000,17.36,17.57,17.13,17.48,151423,0
+BBBY.US,D,20070313,000000,17.27,17.64,17,17.29,205444,0
+BBBY.US,D,20070314,000000,17.25,17.64,17.07,17.61,92590,0
+BBBY.US,D,20070315,000000,17.35,18.46,17.35,17.81,566119,0
+BBBY.US,D,20070316,000000,17.85,17.85,17.01,17.35,232650,0
+BBBY.US,D,20070319,000000,17.39,17.84,17.11,17.32,278827,0
+BBBY.US,D,20070320,000000,17.24,17.75,17.1,17.55,116803,0
+BBBY.US,D,20070321,000000,17.55,18.58,17.39,18.45,246241,0
+BBBY.US,D,20070322,000000,18.45,18.45,17.86,17.87,165227,0
+BBBY.US,D,20070323,000000,17.85,18.4,17.7,17.89,182988,0
+BBBY.US,D,20070326,000000,17.9,18.56,17.49,17.55,175462,0
+BBBY.US,D,20070327,000000,17.57,17.65,17.14,17.29,160872,0
+BBBY.US,D,20070328,000000,17.22,17.52,16.58,16.61,309733,0
+BBBY.US,D,20070329,000000,16.72,17.32,16.69,17.03,197851,0
+BBBY.US,D,20070330,000000,17.08,17.23,16.32,16.6,213004,0
+BBBY.US,D,20070402,000000,16.65,16.82,16.19,16.5,141459,0
+BBBY.US,D,20070403,000000,16.5,16.99,16.44,16.89,153170,0
+BBBY.US,D,20070404,000000,16.89,17.14,16.45,16.55,195072,0
+BBBY.US,D,20070405,000000,16.61,17.14,16.61,16.98,259349,0
+BBBY.US,D,20070409,000000,16.96,17.35,16.68,16.82,73910,0
+BBBY.US,D,20070410,000000,16.76,16.9,16.69,16.75,61922,0
+BBBY.US,D,20070411,000000,16.8,16.8,16.04,16.2,315547,0
+BBBY.US,D,20070412,000000,16.2,16.45,16,16.39,228992,0
+BBBY.US,D,20070413,000000,16.45,16.47,15.8,16.09,142769,0
+BBBY.US,D,20070416,000000,16.06,16.88,16.06,16.81,173329,0
+BBBY.US,D,20070417,000000,16.79,17.16,16.69,16.88,240030,0
+BBBY.US,D,20070418,000000,16.87,17.78,16.72,17.42,276410,0
+BBBY.US,D,20070419,000000,17.2,17.7,17.03,17.18,207285,0
+BBBY.US,D,20070420,000000,17.51,17.99,17.09,17.58,318216,0
+BBBY.US,D,20070423,000000,17.49,18.48,17.37,17.58,268283,0
+BBBY.US,D,20070424,000000,17.79,17.79,16.61,17.04,774461,0
+BBBY.US,D,20070425,000000,17.37,18.75,17.24,17.64,676791,0
+BBBY.US,D,20070426,000000,17.65,19.45,17,19.24,766633,0
+BBBY.US,D,20070427,000000,19.38,19.98,19,19.1,497014,0
+BBBY.US,D,20070430,000000,19.09,19.36,17.89,17.95,244644,0
+BBBY.US,D,20070501,000000,17.92,18.35,17.68,18.23,204241,0
+BBBY.US,D,20070502,000000,18.26,18.39,17.77,17.88,165033,0
+BBBY.US,D,20070503,000000,18,18.28,17.81,17.9,126975,0
+BBBY.US,D,20070504,000000,18.08,18.41,17.78,18.31,176560,0
+BBBY.US,D,20070507,000000,18.23,18.24,17.52,17.8,329206,0
+BBBY.US,D,20070508,000000,17.71,17.89,17.4,17.7,217717,0
+BBBY.US,D,20070509,000000,17.6,18.12,17.56,18.05,197559,0
+BBBY.US,D,20070510,000000,17.9,17.9,17,17.2,388030,0
+BBBY.US,D,20070511,000000,17.42,18.42,17.2,17.75,301612,0
+BBBY.US,D,20070514,000000,17.77,17.77,17.03,17.17,318386,0
+BBBY.US,D,20070515,000000,17.24,17.39,16.98,16.99,175243,0
+BBBY.US,D,20070516,000000,17.4,18.47,17.18,18.18,1041575,0
+BBBY.US,D,20070517,000000,18.17,18.59,18.06,18.47,375972,0
+BBBY.US,D,20070518,000000,18.55,18.55,17.9,18.14,262611,0
+BBBY.US,D,20070521,000000,18.19,18.5,17.91,18.01,223007,0
+BBBY.US,D,20070522,000000,18,18.92,17.8,18.59,277780,0
+BBBY.US,D,20070523,000000,18.58,19.15,18.4,18.75,239614,0
+BBBY.US,D,20070524,000000,18.66,19.07,18.35,18.46,179653,0
+BBBY.US,D,20070525,000000,18.41,18.46,17.75,18.4,209901,0
+BBBY.US,D,20070529,000000,18.53,19.07,18.21,18.6,261949,0
+BBBY.US,D,20070530,000000,18.48,18.48,17.88,18.25,470035,0
+BBBY.US,D,20070531,000000,18.39,18.57,18.32,18.42,251045,0
+BBBY.US,D,20070601,000000,18.46,19.17,18.46,18.86,343927,0
+BBBY.US,D,20070604,000000,18.75,19.18,18.62,18.72,250821,0
+BBBY.US,D,20070605,000000,18.78,18.98,18.37,18.57,160246,0
+BBBY.US,D,20070606,000000,18.49,18.53,18.23,18.45,363883,0
+BBBY.US,D,20070607,000000,18.5,18.9,17.66,17.93,602403,0
+BBBY.US,D,20070608,000000,17.9,18.24,17.85,18.05,116387,0
+BBBY.US,D,20070611,000000,18,18.44,17.92,18.39,745880,0
+BBBY.US,D,20070612,000000,18.21,18.47,18.05,18.21,203613,0
+BBBY.US,D,20070613,000000,18.35,18.69,18.15,18.61,406938,0
+BBBY.US,D,20070614,000000,18.71,19.9,18.66,19.11,514229,0
+BBBY.US,D,20070615,000000,19.47,19.47,19.15,19.34,221207,0
+BBBY.US,D,20070618,000000,19.43,19.5,19.11,19.15,136268,0
+BBBY.US,D,20070619,000000,19.11,19.49,19,19,158893,0
+BBBY.US,D,20070620,000000,19.09,19.28,18.83,18.95,287795,0
+BBBY.US,D,20070621,000000,18.89,19.22,18.57,18.86,156409,0
+BBBY.US,D,20070622,000000,18.78,18.85,18.56,18.64,427673,0
+BBBY.US,D,20070625,000000,18.65,18.74,18.16,18.72,260948,0
+BBBY.US,D,20070626,000000,18.79,18.94,17.98,18.3,321144,0
+BBBY.US,D,20070627,000000,18.13,18.76,18.13,18.7,248827,0
+BBBY.US,D,20070628,000000,18.73,18.95,18.47,18.59,172375,0
+BBBY.US,D,20070629,000000,18.73,18.93,18.23,18.27,180419,0
+BBBY.US,D,20070702,000000,18.32,18.58,18.02,18.2,280464,0
+BBBY.US,D,20070703,000000,18.25,19.45,18.11,19.23,412728,0
+BBBY.US,D,20070705,000000,19.23,19.37,18.55,18.64,117757,0
+BBBY.US,D,20070706,000000,18.58,18.92,18.5,18.7,99682,0
+BBBY.US,D,20070709,000000,19.69,20.3,19.38,19.93,566414,0
+BBBY.US,D,20070710,000000,20,20.1,19.18,19.23,236489,0
+BBBY.US,D,20070711,000000,19.48,19.57,19,19.07,219075,0
+BBBY.US,D,20070712,000000,19.29,19.46,18.89,19.02,208979,0
+BBBY.US,D,20070713,000000,19.06,20.01,19.03,19.29,569652,0
+BBBY.US,D,20070716,000000,19.4,19.69,19.02,19.22,103880,0
+BBBY.US,D,20070717,000000,19.26,19.78,18.91,19.62,171975,0
+BBBY.US,D,20070718,000000,19.55,21.72,18.93,19.97,1300357,0
+BBBY.US,D,20070719,000000,20.26,20.49,19.65,19.69,264545,0
+BBBY.US,D,20070720,000000,19.65,19.89,19.4,19.59,213057,0
+BBBY.US,D,20070723,000000,19.81,20.25,19,19.19,203847,0
+BBBY.US,D,20070724,000000,19.23,19.23,18.27,18.47,254860,0
+BBBY.US,D,20070725,000000,19.09,19.22,18.27,18.35,336098,0
+BBBY.US,D,20070726,000000,18.25,18.73,17.52,17.71,282226,0
+BBBY.US,D,20070727,000000,17.63,18.01,17.22,17.81,244058,0
+BBBY.US,D,20070730,000000,18.09,18.29,17.39,17.61,650520,0
+BBBY.US,D,20070731,000000,19,19.85,18.22,18.67,893247,0
+BBBY.US,D,20070801,000000,19.17,19.17,18.49,18.99,469379,0
+BBBY.US,D,20070802,000000,19.18,19.8,18.79,19.69,416719,0
+BBBY.US,D,20070803,000000,19.54,21.32,19.51,20.13,781688,0
+BBBY.US,D,20070806,000000,20.13,20.98,19.79,20.92,469628,0
+BBBY.US,D,20070807,000000,20.78,22.19,20.56,21.76,702748,0
+BBBY.US,D,20070808,000000,21.94,21.96,20.08,20.77,837702,0
+BBBY.US,D,20070809,000000,20.25,21.91,20.25,21.32,901527,0
+BBBY.US,D,20070810,000000,20.9,21.9,20.14,20.51,513395,0
+BBBY.US,D,20070813,000000,20.92,21.75,20.59,21.52,383724,0
+BBBY.US,D,20070814,000000,21.49,21.75,20.74,20.74,295230,0
+BBBY.US,D,20070815,000000,20.58,21.79,19.51,19.68,459184,0
+BBBY.US,D,20070816,000000,19.53,20,19,20,696894,0
+BBBY.US,D,20070817,000000,21.33,21.33,20.16,20.42,168503,0
+BBBY.US,D,20070820,000000,20.52,20.9,20.39,20.5,165141,0
+BBBY.US,D,20070821,000000,20.31,21.65,20.26,21.4,545453,0
+BBBY.US,D,20070822,000000,21.59,22.8,21.09,22.71,563254,0
+BBBY.US,D,20070823,000000,22.82,22.84,21.96,22.15,180895,0
+BBBY.US,D,20070824,000000,22.12,22.8,21.86,22.61,203920,0
+BBBY.US,D,20070827,000000,22.7,22.7,22.07,22.23,104767,0
+BBBY.US,D,20070828,000000,22.25,22.63,21.8,21.81,158437,0
+BBBY.US,D,20070829,000000,22.01,22.59,21.52,22.56,87018,0
+BBBY.US,D,20070830,000000,22.38,22.66,21.99,22.26,95154,0
+BBBY.US,D,20070831,000000,22.53,22.64,22.03,22.21,131125,0
+BBBY.US,D,20070904,000000,22.13,23.52,21.65,23.49,276324,0
+BBBY.US,D,20070905,000000,23.29,23.29,22.59,22.65,165676,0
+BBBY.US,D,20070906,000000,22.81,23.1,22.38,23.05,160893,0
+BBBY.US,D,20070907,000000,22.8,22.96,22.55,22.77,100607,0
+BBBY.US,D,20070910,000000,22.99,22.99,21.95,22.83,133728,0
+BBBY.US,D,20070911,000000,22.98,23.49,22.31,23.3,190372,0
+BBBY.US,D,20070912,000000,23.31,24.52,22.88,23.64,615956,0
+BBBY.US,D,20070913,000000,23.89,24.73,23.85,24.04,291378,0
+BBBY.US,D,20070914,000000,23.87,24.36,23.38,24.17,191399,0
+BBBY.US,D,20070917,000000,24.05,24.61,23.7,24.08,115884,0
+BBBY.US,D,20070918,000000,24.29,26.13,24.24,25.57,394124,0
+BBBY.US,D,20070919,000000,25.78,27.24,25.58,27.17,445898,0
+BBBY.US,D,20070920,000000,27.2,27.28,26.16,26.67,203695,0
+BBBY.US,D,20070921,000000,27,28,26.66,27.74,325655,0
+BBBY.US,D,20070924,000000,27.9,27.9,26.57,27.42,291162,0
+BBBY.US,D,20070925,000000,27.21,27.96,27.01,27.76,235240,0
+BBBY.US,D,20070926,000000,27.83,28.38,27.24,28.1,298819,0
+BBBY.US,D,20070927,000000,28.09,28.64,27.51,28.23,305117,0
+BBBY.US,D,20070928,000000,28.12,28.99,28.12,28.8,342401,0
+BBBY.US,D,20071001,000000,28.8,31.94,28.8,31.8,556391,0
+BBBY.US,D,20071002,000000,31.8,34.69,31.42,33.38,1118380,0
+BBBY.US,D,20071003,000000,33.05,34.41,32.57,32.73,579229,0
+BBBY.US,D,20071004,000000,32.72,32.9,30.83,31.67,609192,0
+BBBY.US,D,20071005,000000,31.99,32.46,31.28,32.29,331105,0
+BBBY.US,D,20071008,000000,32.17,32.92,31.63,32.1,198217,0
+BBBY.US,D,20071009,000000,32.26,32.99,31.49,32.55,175109,0
+BBBY.US,D,20071010,000000,32.4,34.59,32.4,34.54,376291,0
+BBBY.US,D,20071011,000000,34.85,35.96,32.9,34,619486,0
+BBBY.US,D,20071012,000000,34.18,35.45,34.07,34.92,355584,0
+BBBY.US,D,20071015,000000,35.02,35.49,33.71,34.02,537545,0
+BBBY.US,D,20071016,000000,32.3,32.75,29.94,30.41,1011367,0
+BBBY.US,D,20071017,000000,30.76,31.74,29.01,29.59,641753,0
+BBBY.US,D,20071018,000000,29.29,30.19,28.65,29.65,681708,0
+BBBY.US,D,20071019,000000,34.2,34.3,30.25,32.04,1953403,0
+BBBY.US,D,20071022,000000,32.65,34.93,32.18,34.71,892588,0
+BBBY.US,D,20071023,000000,34.83,36.58,34.6,35.46,584124,0
+BBBY.US,D,20071024,000000,35.09,35.67,33.73,34.65,477847,0
+BBBY.US,D,20071025,000000,34.79,36,34.48,34.64,356806,0
+BBBY.US,D,20071026,000000,35.06,35.82,34.78,35.55,187788,0
+BBBY.US,D,20071029,000000,35.96,38.34,35.5,38,626542,0
+BBBY.US,D,20071030,000000,37.57,38.58,37.27,37.38,255683,0
+BBBY.US,D,20071031,000000,37.72,39.39,37.51,39.13,457052,0
+BBBY.US,D,20071101,000000,38.99,38.99,36.58,36.73,763161,0
+BBBY.US,D,20071102,000000,36.79,37.17,35.73,36.63,298889,0
+BBBY.US,D,20071105,000000,36.34,36.97,35.5,35.85,221595,0
+BBBY.US,D,20071106,000000,36.17,36.73,35.14,36.08,195005,0
+BBBY.US,D,20071107,000000,35.12,35.22,33,33.19,567086,0
+BBBY.US,D,20071108,000000,33.25,33.82,30.31,32.03,664009,0
+BBBY.US,D,20071109,000000,31.47,32.55,30.84,31.92,349324,0
+BBBY.US,D,20071112,000000,31.86,31.86,29.73,30.48,269766,0
+BBBY.US,D,20071113,000000,30.7,32.23,30.69,31.96,254323,0
+BBBY.US,D,20071114,000000,32.04,32.24,30.21,30.28,283510,0
+BBBY.US,D,20071115,000000,30.13,30.75,27.81,27.94,572368,0
+BBBY.US,D,20071116,000000,28.16,28.33,27.05,27.92,328759,0
+BBBY.US,D,20071119,000000,27.86,27.86,26.24,26.43,271333,0
+BBBY.US,D,20071120,000000,26.35,27.34,24.5,25.22,453877,0
+BBBY.US,D,20071121,000000,25.12,25.7,24.22,24.66,437260,0
+BBBY.US,D,20071123,000000,24.73,25.5,24.03,24.03,121425,0
+BBBY.US,D,20071126,000000,24.5,25.1,23.04,23.38,506554,0
+BBBY.US,D,20071127,000000,23.4,24.1,21.99,22.15,637560,0
+BBBY.US,D,20071128,000000,23.91,26.44,23.4,25.4,863547,0
+BBBY.US,D,20071129,000000,23.98,25.26,23.57,23.86,418655,0
+BBBY.US,D,20071130,000000,24.75,25.24,22.9,23.17,460421,0
+BBBY.US,D,20071203,000000,23.93,24.2,22.72,23.06,328059,0
+BBBY.US,D,20071204,000000,23.06,23.41,22.02,22.51,407257,0
+BBBY.US,D,20071205,000000,22.9,23.97,22.23,23.56,433366,0
+BBBY.US,D,20071206,000000,23.44,24.63,23.37,23.74,604218,0
+BBBY.US,D,20071207,000000,23.72,24.49,23.15,23.84,610887,0
+BBBY.US,D,20071210,000000,23.85,23.98,18.65,18.74,1845324,0
+BBBY.US,D,20071211,000000,18.75,19,17.5,17.57,1027364,0
+BBBY.US,D,20071212,000000,18,18.56,17.5,17.67,413770,0
+BBBY.US,D,20071213,000000,17.54,17.73,16.88,17.17,462766,0
+BBBY.US,D,20071214,000000,16.97,17.16,16.1,16.11,483103,0
+BBBY.US,D,20071217,000000,16.06,16.11,14.95,15.11,547271,0
+BBBY.US,D,20071218,000000,15.33,15.83,14.93,15.68,490014,0
+BBBY.US,D,20071219,000000,15.36,15.51,14.75,14.97,340814,0
+BBBY.US,D,20071220,000000,15.04,16.45,14.85,16.27,505050,0
+BBBY.US,D,20071221,000000,16.53,16.53,15.56,15.69,587956,0
+BBBY.US,D,20071224,000000,15.69,15.94,15.16,15.76,201319,0
+BBBY.US,D,20071226,000000,15.75,16.54,15.75,16.17,346325,0
+BBBY.US,D,20071227,000000,16.5,16.68,15.59,15.68,272330,0
+BBBY.US,D,20071228,000000,16.05,16.51,15.9,16,245930,0
+BBBY.US,D,20071231,000000,15.99,16.1,15.25,15.53,237315,0
+BBBY.US,D,20080102,000000,15.47,15.68,14.91,15.1,404696,0
+BBBY.US,D,20080103,000000,15,15.17,13.19,13.24,707505,0
+BBBY.US,D,20080104,000000,13.2,13.21,12.25,12.32,494519,0
+BBBY.US,D,20080107,000000,12.47,12.8,12.27,12.28,484010,0
+BBBY.US,D,20080108,000000,12.31,12.63,11.18,11.3,420991,0
+BBBY.US,D,20080109,000000,11.2,11.51,10.55,10.97,411266,0
+BBBY.US,D,20080110,000000,11,11.89,10.79,11.73,368139,0
+BBBY.US,D,20080111,000000,11.7,12.03,10.69,10.77,273574,0
+BBBY.US,D,20080114,000000,10.81,12.5,10.8,12.21,506947,0
+BBBY.US,D,20080115,000000,12.7,12.75,10.92,10.97,553577,0
+BBBY.US,D,20080116,000000,10.8,12.01,10.78,11.25,266601,0
+BBBY.US,D,20080117,000000,11.46,11.46,10.73,10.76,210389,0
+BBBY.US,D,20080118,000000,10.7,11.15,10.02,10.03,335797,0
+BBBY.US,D,20080122,000000,9.78,10.56,8.9,10,347930,0
+BBBY.US,D,20080123,000000,9.79,10.13,9.27,9.59,443445,0
+BBBY.US,D,20080124,000000,9.7,10.35,9.66,10.17,351253,0
+BBBY.US,D,20080125,000000,10.37,11.11,10.31,10.67,412712,0
+BBBY.US,D,20080128,000000,10.67,11.13,10.31,10.68,191266,0
+BBBY.US,D,20080129,000000,10.73,10.93,10.27,10.71,257125,0
+BBBY.US,D,20080130,000000,10.97,11.89,10.71,10.89,710845,0
+BBBY.US,D,20080131,000000,10.9,11.44,10.42,10.43,519151,0
+BBBY.US,D,20080201,000000,10.61,11.21,10.26,10.95,512721,0
+BBBY.US,D,20080204,000000,10.94,11.12,10.41,10.51,376706,0
+BBBY.US,D,20080205,000000,10.32,10.87,10.04,10.07,327720,0
+BBBY.US,D,20080206,000000,10.17,10.53,10.03,10.08,289523,0
+BBBY.US,D,20080207,000000,10.04,10.48,9.91,10.23,429536,0
+BBBY.US,D,20080208,000000,10.23,10.39,9.95,10.18,327497,0
+BBBY.US,D,20080211,000000,10.15,11.75,10.15,11.4,543553,0
+BBBY.US,D,20080212,000000,11.48,11.48,10.88,11.07,265968,0
+BBBY.US,D,20080213,000000,11.22,11.6,11.02,11.58,212968,0
+BBBY.US,D,20080214,000000,11.65,12.18,11.34,11.34,589633,0
+BBBY.US,D,20080215,000000,11.25,11.36,10.82,11.1,249695,0
+BBBY.US,D,20080219,000000,11.39,11.69,11.25,11.3,313016,0
+BBBY.US,D,20080220,000000,11.25,11.76,11.25,11.56,251221,0
+BBBY.US,D,20080221,000000,11.67,12.18,11.06,11.14,360417,0
+BBBY.US,D,20080222,000000,11.13,11.57,11,11.1,346603,0
+BBBY.US,D,20080225,000000,11.08,11.68,10.41,10.73,274889,0
+BBBY.US,D,20080226,000000,10.68,11.18,10.6,10.98,160481,0
+BBBY.US,D,20080227,000000,10.2,11.35,10.2,10.79,177844,0
+BBBY.US,D,20080228,000000,10.89,10.99,10.4,10.61,163924,0
+BBBY.US,D,20080229,000000,10.5,10.73,10.06,10.25,253781,0
+BBBY.US,D,20080303,000000,10.32,10.42,9.9,10.33,243721,0
+BBBY.US,D,20080304,000000,10.2,10.39,9.81,10.13,150203,0
+BBBY.US,D,20080305,000000,10.16,10.43,9.9,10.05,176990,0
+BBBY.US,D,20080306,000000,9.9,10.08,9.14,9.28,354869,0
+BBBY.US,D,20080307,000000,9.16,9.91,9.16,9.9,285989,0
+BBBY.US,D,20080310,000000,9.91,9.91,8.67,8.9,422784,0
+BBBY.US,D,20080311,000000,9.17,9.69,8.98,9.58,206789,0
+BBBY.US,D,20080312,000000,9.54,9.76,8.95,9.1,218735,0
+BBBY.US,D,20080313,000000,8.97,9.59,8.61,9.59,279431,0
+BBBY.US,D,20080314,000000,9.65,9.92,9.14,9.5,235642,0
+BBBY.US,D,20080317,000000,9.3,9.85,9.09,9.48,155930,0
+BBBY.US,D,20080318,000000,9.31,10.4,8.94,10.36,277642,0
+BBBY.US,D,20080319,000000,10.31,10.5,9.77,9.77,205271,0
+BBBY.US,D,20080320,000000,11.65,11.65,10.06,10.22,461457,0
+BBBY.US,D,20080324,000000,10.28,11.33,10.23,10.65,255454,0
+BBBY.US,D,20080325,000000,10.63,11.75,10.63,11.36,327410,0
+BBBY.US,D,20080326,000000,11.28,11.78,10.57,11.45,121155,0
+BBBY.US,D,20080327,000000,11.46,11.93,11.19,11.49,168585,0
+BBBY.US,D,20080328,000000,11.6,12.35,11.3,11.93,531303,0
+BBBY.US,D,20080331,000000,11.93,12.08,11.58,11.91,201683,0
+BBBY.US,D,20080401,000000,12.3,12.75,11.99,12.14,175475,0
+BBBY.US,D,20080402,000000,12.1,12.5,11.87,12.02,177567,0
+BBBY.US,D,20080403,000000,11.84,12.25,11.74,11.85,134358,0
+BBBY.US,D,20080404,000000,11.89,12.22,11.5,11.74,117116,0
+BBBY.US,D,20080407,000000,11.85,13.6,11.85,13.27,302140,0
+BBBY.US,D,20080408,000000,13.07,14.79,12.85,14.66,542229,0
+BBBY.US,D,20080409,000000,14.67,14.95,13.42,14.12,321387,0
+BBBY.US,D,20080410,000000,14.14,14.14,12.32,12.81,526897,0
+BBBY.US,D,20080411,000000,12.6,13.79,12.15,13.16,372431,0
+BBBY.US,D,20080414,000000,13.3,14,13.15,13.8,245506,0
+BBBY.US,D,20080415,000000,13.87,13.94,13.18,13.72,124667,0
+BBBY.US,D,20080416,000000,13.83,14.33,13.15,14.31,165807,0
+BBBY.US,D,20080417,000000,14.26,14.37,13.72,14,145326,0
+BBBY.US,D,20080418,000000,18.14,21,17.05,18.47,1968426,0
+BBBY.US,D,20080421,000000,18.19,18.38,17.3,17.6,599079,0
+BBBY.US,D,20080422,000000,17.48,18.03,17.12,17.49,608762,0
+BBBY.US,D,20080423,000000,17.5,17.98,16.72,17.49,602422,0
+BBBY.US,D,20080424,000000,17.5,17.87,16.96,17.84,403756,0
+BBBY.US,D,20080425,000000,17.88,19.91,17.84,19.87,754049,0
+BBBY.US,D,20080428,000000,19.88,19.98,18.42,19.22,520569,0
+BBBY.US,D,20080429,000000,19.07,20.64,18.75,20.37,383853,0
+BBBY.US,D,20080430,000000,20.51,21,19.15,19.22,328997,0
+BBBY.US,D,20080501,000000,19.25,20.65,19.25,20.52,322490,0
+BBBY.US,D,20080502,000000,20.81,21.04,19.85,19.95,184384,0
+BBBY.US,D,20080505,000000,20.15,21.08,19.51,19.98,166963,0
+BBBY.US,D,20080506,000000,19.9,20.46,19.26,20.15,204927,0
+BBBY.US,D,20080507,000000,20.09,20.85,19.31,19.52,245203,0
+BBBY.US,D,20080508,000000,19.38,19.68,18.51,18.85,162658,0
+BBBY.US,D,20080509,000000,18.66,19.49,18.52,19.34,180054,0
+BBBY.US,D,20080512,000000,19.63,21.99,19.62,21.96,414526,0
+BBBY.US,D,20080513,000000,21.95,21.95,20.91,21.2,154830,0
+BBBY.US,D,20080514,000000,21.37,21.74,20.64,21.01,203078,0
+BBBY.US,D,20080515,000000,20.92,21.83,20.89,21.8,143874,0
+BBBY.US,D,20080516,000000,22,24.93,21.62,24.81,667542,0
+BBBY.US,D,20080519,000000,24.81,27.44,24.75,26.89,721333,0
+BBBY.US,D,20080520,000000,27.28,27.34,25.29,26.46,392938,0
+BBBY.US,D,20080521,000000,26.36,28.46,26.32,28.12,909321,0
+BBBY.US,D,20080522,000000,28.11,28.5,26.92,27.35,404778,0
+BBBY.US,D,20080523,000000,27.17,27.54,26.58,27.27,164056,0
+BBBY.US,D,20080527,000000,27.24,28.07,27.01,28.05,212818,0
+BBBY.US,D,20080528,000000,28.49,28.5,27.77,28.05,291758,0
+BBBY.US,D,20080529,000000,27.91,28.37,27.09,27.78,304726,0
+BBBY.US,D,20080530,000000,26,26.21,23.96,25.27,566416,0
+BBBY.US,D,20080602,000000,25.55,25.55,23.54,25.47,359470,0
+BBBY.US,D,20080603,000000,25.52,26.14,24.51,25.24,259563,0
+BBBY.US,D,20080604,000000,25.04,25.81,25.04,25.29,166309,0
+BBBY.US,D,20080605,000000,25.24,26.56,25.15,26.47,163284,0
+BBBY.US,D,20080606,000000,25.47,26.5,24.03,24.11,289201,0
+BBBY.US,D,20080609,000000,24.1,24.67,22.53,23.38,228905,0
+BBBY.US,D,20080610,000000,22.75,23.79,22.51,22.98,164814,0
+BBBY.US,D,20080611,000000,22.86,23.42,22.2,22.75,339065,0
+BBBY.US,D,20080612,000000,23.02,24.74,22.3,22.58,265525,0
+BBBY.US,D,20080613,000000,22.96,22.96,22.06,22.7,330478,0
+BBBY.US,D,20080616,000000,22.59,27.64,22.52,26.77,755192,0
+BBBY.US,D,20080617,000000,26.56,26.56,25.53,25.94,341893,0
+BBBY.US,D,20080618,000000,25.86,28.33,25.51,28.1,652248,0
+BBBY.US,D,20080619,000000,27.9,28.39,26.86,27.27,354194,0
+BBBY.US,D,20080620,000000,27.59,27.77,25.8,26.29,337868,0
+BBBY.US,D,20080623,000000,26.48,27.88,26.4,27.38,279061,0
+BBBY.US,D,20080624,000000,27.07,27.5,26.04,26.82,245862,0
+BBBY.US,D,20080625,000000,26.85,27.9,26.58,27.9,213927,0
+BBBY.US,D,20080626,000000,27.7,27.7,25.69,26.2,217387,0
+BBBY.US,D,20080627,000000,26.19,26.6,25.2,25.73,233408,0
+BBBY.US,D,20080630,000000,25.51,26.11,24.8,25.95,252647,0
+BBBY.US,D,20080701,000000,25.51,26.81,25.02,26.38,309864,0
+BBBY.US,D,20080702,000000,26.32,26.36,23.64,24.23,363266,0
+BBBY.US,D,20080703,000000,24.2,24.2,22.72,22.97,306439,0
+BBBY.US,D,20080707,000000,23.15,24.29,22.61,23.31,384842,0
+BBBY.US,D,20080708,000000,23.17,25.01,22.59,25.01,388875,0
+BBBY.US,D,20080709,000000,24.92,25.7,23.52,23.56,413827,0
+BBBY.US,D,20080710,000000,22.73,24.16,22.5,23.28,424488,0
+BBBY.US,D,20080711,000000,22.76,23.79,22.26,23.5,332250,0
+BBBY.US,D,20080714,000000,23.74,24,22.03,23.04,421676,0
+BBBY.US,D,20080715,000000,22.7,25.55,22.24,23.55,444161,0
+BBBY.US,D,20080716,000000,23.55,26.74,22.58,26.37,432351,0
+BBBY.US,D,20080717,000000,26.75,29.59,26.75,27.7,907006,0
+BBBY.US,D,20080718,000000,26.02,26.02,16.05,16.31,4455756,0
+BBBY.US,D,20080721,000000,16.4,16.72,13.64,15.87,2456846,0
+BBBY.US,D,20080722,000000,15.21,16.8,14.81,16.74,875115,0
+BBBY.US,D,20080723,000000,16.57,17.6,16.12,17.45,496919,0
+BBBY.US,D,20080724,000000,17.57,18.5,17.45,18.2,364828,0
+BBBY.US,D,20080725,000000,18.5,18.68,17.55,17.56,303777,0
+BBBY.US,D,20080728,000000,17.34,18.24,16.66,16.99,376866,0
+BBBY.US,D,20080729,000000,17.12,18.07,17.12,17.9,169809,0
+BBBY.US,D,20080730,000000,17.9,17.97,17.13,17.72,341380,0
+BBBY.US,D,20080731,000000,17.38,18,17.38,17.76,129176,0
+BBBY.US,D,20080801,000000,17.81,18.69,17.33,18.46,169093,0
+BBBY.US,D,20080804,000000,18.49,19.05,17.84,18.83,275222,0
+BBBY.US,D,20080805,000000,19.08,20,18.45,19.89,202307,0
+BBBY.US,D,20080806,000000,19.86,20.61,19.37,20.59,244412,0
+BBBY.US,D,20080807,000000,20.26,20.36,19.27,19.77,205813,0
+BBBY.US,D,20080808,000000,19.83,20.33,19.06,19.77,146411,0
+BBBY.US,D,20080811,000000,19.78,20.78,19.33,20.13,296411,0
+BBBY.US,D,20080812,000000,20.2,20.79,19.63,20.15,185727,0
+BBBY.US,D,20080813,000000,20.26,21.08,20.26,20.66,241986,0
+BBBY.US,D,20080814,000000,20.21,20.82,19.98,20.76,183770,0
+BBBY.US,D,20080815,000000,21.05,21.4,20.07,20.35,214073,0
+BBBY.US,D,20080818,000000,20.6,21.25,19.82,20.2,204242,0
+BBBY.US,D,20080819,000000,20,20.2,19.26,19.41,191856,0
+BBBY.US,D,20080820,000000,20.42,20.42,18.15,18.94,231022,0
+BBBY.US,D,20080821,000000,18.79,19.45,17.7,18.03,265220,0
+BBBY.US,D,20080822,000000,18.04,20.48,18.04,20.35,157957,0
+BBBY.US,D,20080825,000000,20.03,20.05,18.56,19.26,239074,0
+BBBY.US,D,20080826,000000,19.58,20.17,18.69,19.04,139690,0
+BBBY.US,D,20080827,000000,19.08,20.6,18.68,20.32,209334,0
+BBBY.US,D,20080828,000000,20.05,20.99,19.95,20.99,169992,0
+BBBY.US,D,20080829,000000,20.84,21.18,20.28,21.14,160072,0
+BBBY.US,D,20080902,000000,21.1,21.56,20.08,20.57,152875,0
+BBBY.US,D,20080903,000000,20.55,21.67,20.38,21.46,217610,0
+BBBY.US,D,20080904,000000,21.26,21.35,19.83,19.83,266396,0
+BBBY.US,D,20080905,000000,19.93,19.97,18.9,19.11,305750,0
+BBBY.US,D,20080908,000000,20.04,20.31,18.61,20.28,286766,0
+BBBY.US,D,20080909,000000,20.19,21.26,19.04,19.04,396015,0
+BBBY.US,D,20080910,000000,19.32,19.8,18.61,19.44,222825,0
+BBBY.US,D,20080911,000000,19.02,19.42,18.68,19.14,411103,0
+BBBY.US,D,20080912,000000,19.02,19.27,18.85,19.05,324541,0
+BBBY.US,D,20080915,000000,18.99,19.05,17.57,17.68,258147,0
+BBBY.US,D,20080916,000000,17.49,18.59,17.12,18.47,295000,0
+BBBY.US,D,20080917,000000,18.23,19.43,16.62,17.14,414756,0
+BBBY.US,D,20080918,000000,17.28,20.05,17.2,20,687116,0
+BBBY.US,D,20080919,000000,21.63,22.6,20.79,21.6,619832,0
+BBBY.US,D,20080922,000000,21.61,22,20.32,21.34,162081,0
+BBBY.US,D,20080923,000000,21.23,21.23,19.5,19.58,178383,0
+BBBY.US,D,20080924,000000,19.58,20.76,19.3,19.92,143820,0
+BBBY.US,D,20080925,000000,20.12,21.45,19.29,20.83,134938,0
+BBBY.US,D,20080926,000000,20.22,20.82,19.73,20.19,252961,0
+BBBY.US,D,20080929,000000,19.55,20.16,17.75,17.9,197958,0
+BBBY.US,D,20080930,000000,18.2,20.17,18.2,19.81,269485,0
+BBBY.US,D,20081001,000000,19.68,20.13,19.35,19.53,125137,0
+BBBY.US,D,20081002,000000,19.42,20.07,18.22,18.27,106730,0
+BBBY.US,D,20081003,000000,18.66,19.24,16.95,16.95,175103,0
+BBBY.US,D,20081006,000000,16.8,17.1,15,17.05,306656,0
+BBBY.US,D,20081007,000000,17.38,17.82,14.65,14.9,220616,0
+BBBY.US,D,20081008,000000,14.55,16.1,14.5,15.62,261355,0
+BBBY.US,D,20081009,000000,16.15,17.34,14.38,14.52,260920,0
+BBBY.US,D,20081010,000000,13.84,15,13.58,14.54,424814,0
+BBBY.US,D,20081013,000000,15.35,15.98,14.84,15.98,198638,0
+BBBY.US,D,20081014,000000,16.77,17.41,15.12,15.29,195922,0
+BBBY.US,D,20081015,000000,15.13,15.71,13.59,13.72,196283,0
+BBBY.US,D,20081016,000000,13.62,15,12.25,13.33,389808,0
+BBBY.US,D,20081017,000000,12.8,13.79,12.35,13.03,289275,0
+BBBY.US,D,20081020,000000,13.25,13.82,12.57,12.9,218484,0
+BBBY.US,D,20081021,000000,12.51,12.89,11.54,11.54,230635,0
+BBBY.US,D,20081022,000000,11.5,12.07,10.68,10.88,311845,0
+BBBY.US,D,20081023,000000,11.24,11.9,9.78,10.3,355938,0
+BBBY.US,D,20081024,000000,9.53,10.84,8.65,9.03,375852,0
+BBBY.US,D,20081027,000000,9.08,9.63,8.78,8.81,173961,0
+BBBY.US,D,20081028,000000,9.01,9.83,8.4,9.73,254675,0
+BBBY.US,D,20081029,000000,9.82,11,9.82,10.46,346385,0
+BBBY.US,D,20081030,000000,10.9,11.28,10.56,11.23,117664,0
+BBBY.US,D,20081031,000000,11.08,12.7,11.06,12.41,268561,0
+BBBY.US,D,20081103,000000,12.41,13.05,12.01,12.42,133357,0
+BBBY.US,D,20081104,000000,12.65,13.13,12.09,12.76,248156,0
+BBBY.US,D,20081105,000000,12.49,13.44,10.69,10.72,254218,0
+BBBY.US,D,20081106,000000,10.59,11.58,9.6,9.64,179209,0
+BBBY.US,D,20081107,000000,9.78,10.84,9.62,10.47,177744,0
+BBBY.US,D,20081110,000000,10.68,10.91,9.63,9.67,149680,0
+BBBY.US,D,20081111,000000,9.7,10.57,9.51,9.94,302747,0
+BBBY.US,D,20081112,000000,9.74,9.83,8.47,8.53,193425,0
+BBBY.US,D,20081113,000000,8.5,9.88,7.69,9.66,261941,0
+BBBY.US,D,20081114,000000,9.46,10.14,8.9,9.04,122960,0
+BBBY.US,D,20081117,000000,8.92,9.34,8.67,8.84,108421,0
+BBBY.US,D,20081118,000000,8.96,9.25,8.44,8.85,129570,0
+BBBY.US,D,20081119,000000,8.85,9.24,7.83,7.93,221389,0
+BBBY.US,D,20081120,000000,7.95,8.65,7.66,7.83,184089,0
+BBBY.US,D,20081121,000000,7.99,8.31,6.34,6.8,358175,0
+BBBY.US,D,20081124,000000,6.97,7.51,6.61,7.04,287517,0
+BBBY.US,D,20081125,000000,7.19,7.5,6.81,7.5,175770,0
+BBBY.US,D,20081126,000000,7.31,9.13,7.31,9.09,217159,0
+BBBY.US,D,20081128,000000,8.84,11.14,8.03,10.49,762366,0
+BBBY.US,D,20081201,000000,9.98,10.4,8.87,8.88,402119,0
+BBBY.US,D,20081202,000000,9.16,9.94,8.94,9.68,517074,0
+BBBY.US,D,20081203,000000,9.31,10.45,9.12,10,252900,0
+BBBY.US,D,20081204,000000,10,10.47,9.05,9.36,196047,0
+BBBY.US,D,20081205,000000,9.26,10.3,9.01,10.28,269272,0
+BBBY.US,D,20081208,000000,10.4,11.48,10.4,11.24,270472,0
+BBBY.US,D,20081209,000000,11.02,11.59,10.45,10.85,129824,0
+BBBY.US,D,20081210,000000,11.02,12.25,10.43,11.44,153705,0
+BBBY.US,D,20081211,000000,11.24,11.79,10.59,10.79,116191,0
+BBBY.US,D,20081212,000000,10.5,11.61,10.5,11.54,72670,0
+BBBY.US,D,20081215,000000,11.57,11.89,10.46,10.82,82136,0
+BBBY.US,D,20081216,000000,11.11,12,10.8,12,127470,0
+BBBY.US,D,20081217,000000,12.25,13,11.57,12.61,173687,0
+BBBY.US,D,20081218,000000,12.82,13.28,11.82,12.49,171125,0
+BBBY.US,D,20081219,000000,12.86,13.2,12.2,12.49,214039,0
+BBBY.US,D,20081222,000000,12.5,12.99,11.08,11.63,166320,0
+BBBY.US,D,20081223,000000,11.66,12.52,11.3,11.55,123164,0
+BBBY.US,D,20081224,000000,11.53,12.22,11.48,11.97,86185,0
+BBBY.US,D,20081226,000000,12,12.45,11.72,12.17,54231,0
+BBBY.US,D,20081229,000000,12.41,12.56,11.08,11.21,111547,0
+BBBY.US,D,20081230,000000,11.21,11.58,10.77,11.51,79366,0
+BBBY.US,D,20081231,000000,11.4,11.48,10.68,10.78,258447,0
+BBBY.US,D,20090102,000000,10.81,11.27,10.56,11.11,151471,0
+BBBY.US,D,20090105,000000,11.04,11.55,10.93,11.41,141218,0
+BBBY.US,D,20090106,000000,11.59,12,11.58,11.8,147200,0
+BBBY.US,D,20090107,000000,11.59,11.64,10.5,10.85,165938,0
+BBBY.US,D,20090108,000000,10.82,11.21,10.26,10.69,140447,0
+BBBY.US,D,20090109,000000,10.4,10.84,9.9,9.94,144217,0
+BBBY.US,D,20090112,000000,9.95,10.22,9.4,9.59,142889,0
+BBBY.US,D,20090113,000000,9.81,10.35,9.78,9.89,109276,0
+BBBY.US,D,20090114,000000,9.72,10.02,9.25,9.25,178214,0
+BBBY.US,D,20090115,000000,9.25,9.8,8.78,9.49,120805,0
+BBBY.US,D,20090116,000000,9.51,9.99,9.16,9.62,107663,0
+BBBY.US,D,20090120,000000,9.85,10.09,8.81,8.9,117124,0
+BBBY.US,D,20090121,000000,9.03,9.39,8.76,9.33,114139,0
+BBBY.US,D,20090122,000000,9.03,9.13,8.75,8.86,92862,0
+BBBY.US,D,20090123,000000,8.79,9.17,8.64,9.06,71652,0
+BBBY.US,D,20090126,000000,9.11,9.36,8.7,9.18,81885,0
+BBBY.US,D,20090127,000000,9.18,9.37,9,9.35,51804,0
+BBBY.US,D,20090128,000000,9.6,10.73,9.43,10.58,112469,0
+BBBY.US,D,20090129,000000,10.43,10.5,9.66,9.76,116613,0
+BBBY.US,D,20090130,000000,10.99,12.12,10.74,10.98,513022,0
+BBBY.US,D,20090202,000000,10.5,11.32,9.9,11.09,250696,0
+BBBY.US,D,20090203,000000,11.23,11.23,10.29,10.5,257389,0
+BBBY.US,D,20090204,000000,10.65,11,9.98,10.19,273069,0
+BBBY.US,D,20090205,000000,10.11,10.92,9.96,10.65,249349,0
+BBBY.US,D,20090206,000000,10.67,11.23,10.37,11.22,164039,0
+BBBY.US,D,20090209,000000,11.08,11.31,10.54,10.74,155705,0
+BBBY.US,D,20090210,000000,10.59,10.98,9.87,10.15,256595,0
+BBBY.US,D,20090211,000000,10.1,10.63,9.91,10.49,165450,0
+BBBY.US,D,20090212,000000,10.22,10.86,10.01,10.8,149076,0
+BBBY.US,D,20090213,000000,10.79,10.79,10.38,10.51,70731,0
+BBBY.US,D,20090217,000000,10.34,10.46,9.45,9.46,144317,0
+BBBY.US,D,20090218,000000,9.65,9.74,8.68,8.8,179853,0
+BBBY.US,D,20090219,000000,8.86,9.27,8.51,8.67,92586,0
+BBBY.US,D,20090220,000000,8.51,8.68,8.35,8.59,175831,0
+BBBY.US,D,20090223,000000,8.6,9.12,8.18,8.2,121438,0
+BBBY.US,D,20090224,000000,8.39,8.85,8.35,8.82,107258,0
+BBBY.US,D,20090225,000000,8.76,8.76,8.25,8.43,73352,0
+BBBY.US,D,20090226,000000,8.51,8.51,8.03,8.05,100941,0
+BBBY.US,D,20090227,000000,8.08,8.4,7.97,8.15,79216,0
+BBBY.US,D,20090302,000000,8.02,8.04,7.34,7.5,153270,0
+BBBY.US,D,20090303,000000,7.65,7.65,6.71,6.76,313342,0
+BBBY.US,D,20090304,000000,7.8,8.16,6.93,7.84,203022,0
+BBBY.US,D,20090305,000000,7.65,8.19,7.5,7.67,110086,0
+BBBY.US,D,20090306,000000,7.78,7.94,7.33,7.88,125781,0
+BBBY.US,D,20090309,000000,7.69,8.12,7.4,7.51,105564,0
+BBBY.US,D,20090310,000000,7.79,8.98,7.66,8.74,161746,0
+BBBY.US,D,20090311,000000,8.85,9.38,8.73,9.23,237823,0
+BBBY.US,D,20090312,000000,9.14,9.81,8.93,9.43,193085,0
+BBBY.US,D,20090313,000000,9.53,9.7,9.17,9.47,121611,0
+BBBY.US,D,20090316,000000,9.57,9.74,8.82,8.86,119934,0
+BBBY.US,D,20090317,000000,8.88,9.52,8.88,9.52,80097,0
+BBBY.US,D,20090318,000000,9.49,9.93,9.09,9.64,87295,0
+BBBY.US,D,20090319,000000,9.8,9.97,9.41,9.45,95841,0
+BBBY.US,D,20090320,000000,9.58,9.8,8.98,9.29,163871,0
+BBBY.US,D,20090323,000000,9.62,10.38,9.22,10.38,180806,0
+BBBY.US,D,20090324,000000,10.23,10.47,9.6,9.69,111397,0
+BBBY.US,D,20090325,000000,9.78,10.34,9.22,10.01,127915,0
+BBBY.US,D,20090326,000000,10.25,10.86,10.02,10.85,121137,0
+BBBY.US,D,20090327,000000,10.55,10.78,9.99,10,65479,0
+BBBY.US,D,20090330,000000,9.77,9.85,8.95,9.6,155765,0
+BBBY.US,D,20090331,000000,9.61,9.89,9,9.15,149855,0
+BBBY.US,D,20090401,000000,9,9.27,8.94,9.22,126570,0
+BBBY.US,D,20090402,000000,9.64,10.27,9.36,9.83,120749,0
+BBBY.US,D,20090403,000000,9.83,10.06,9.47,9.96,66414,0
+BBBY.US,D,20090406,000000,9.8,9.95,9.35,9.55,139197,0
+BBBY.US,D,20090407,000000,9.38,9.78,9.27,9.31,107676,0
+BBBY.US,D,20090408,000000,9.44,9.84,9.34,9.84,82274,0
+BBBY.US,D,20090409,000000,10.12,10.74,10.03,10.5,166811,0
+BBBY.US,D,20090413,000000,10.26,10.52,10.21,10.35,121862,0
+BBBY.US,D,20090414,000000,10.11,10.71,9.97,10.36,141779,0
+BBBY.US,D,20090415,000000,10.29,10.9,10.11,10.82,91495,0
+BBBY.US,D,20090416,000000,10.9,12.07,10.53,12.01,186420,0
+BBBY.US,D,20090417,000000,11.98,12.13,11.2,11.42,189551,0
+BBBY.US,D,20090420,000000,11.11,11.39,10.61,10.65,101127,0
+BBBY.US,D,20090421,000000,10.14,11.39,10.14,11.33,119965,0
+BBBY.US,D,20090422,000000,11,13.7,11,12.05,562284,0
+BBBY.US,D,20090423,000000,12.02,13.7,11.33,11.75,260445,0
+BBBY.US,D,20090424,000000,11.88,12.88,11.88,12.73,273715,0
+BBBY.US,D,20090427,000000,12.49,12.98,12,12.42,228628,0
+BBBY.US,D,20090428,000000,12.3,13.07,12.02,12.52,182861,0
+BBBY.US,D,20090429,000000,12.56,13.29,12.41,12.67,239711,0
+BBBY.US,D,20090430,000000,12.93,14.12,12.93,13.48,259633,0
+BBBY.US,D,20090501,000000,13.47,14.14,12.61,13.01,259442,0
+BBBY.US,D,20090504,000000,13.17,13.69,13.07,13.5,157327,0
+BBBY.US,D,20090505,000000,13.48,13.59,12.7,13.23,192745,0
+BBBY.US,D,20090506,000000,13.37,13.37,12.28,12.84,162148,0
+BBBY.US,D,20090507,000000,13.05,13.05,11.56,12.14,179822,0
+BBBY.US,D,20090508,000000,12.35,12.5,11.62,12.19,175671,0
+BBBY.US,D,20090511,000000,11.91,12.48,11.56,12.07,127090,0
+BBBY.US,D,20090512,000000,12.22,12.24,11.14,11.49,100018,0
+BBBY.US,D,20090513,000000,11.25,11.36,10.42,10.43,142294,0
+BBBY.US,D,20090514,000000,10.6,11.55,10.53,11.14,128375,0
+BBBY.US,D,20090515,000000,11.12,11.44,10.65,10.82,172175,0
+BBBY.US,D,20090518,000000,11.04,11.74,10.85,11.56,198838,0
+BBBY.US,D,20090519,000000,11.56,11.88,11.38,11.66,157034,0
+BBBY.US,D,20090520,000000,11.84,12.01,11.43,11.55,170117,0
+BBBY.US,D,20090521,000000,11.36,11.64,11.13,11.48,154524,0
+BBBY.US,D,20090522,000000,11.54,11.82,11.19,11.24,116986,0
+BBBY.US,D,20090526,000000,11.13,12.15,10.82,12.13,132903,0
+BBBY.US,D,20090527,000000,12.05,12.22,11.39,11.61,124072,0
+BBBY.US,D,20090528,000000,11.85,11.92,11.06,11.42,101852,0
+BBBY.US,D,20090529,000000,11.53,11.77,11.06,11.38,117770,0
+BBBY.US,D,20090601,000000,11.7,12.24,11.52,12.12,187251,0
+BBBY.US,D,20090602,000000,12,12.26,11.78,12.1,167072,0
+BBBY.US,D,20090603,000000,12,12.11,11.74,12.07,99900,0
+BBBY.US,D,20090604,000000,12.16,12.16,11.6,12.05,80655,0
+BBBY.US,D,20090605,000000,12.16,12.5,11.87,11.95,105692,0
+BBBY.US,D,20090608,000000,11.9,12.16,11.75,11.9,108009,0
+BBBY.US,D,20090609,000000,12.02,12.07,11.75,11.91,61941,0
+BBBY.US,D,20090610,000000,12.01,12.03,11.45,11.65,82557,0
+BBBY.US,D,20090611,000000,11.69,12.21,11.51,11.93,102013,0
+BBBY.US,D,20090612,000000,11.83,12.01,11.41,11.58,133553,0
+BBBY.US,D,20090615,000000,11.5,11.57,10.69,10.8,157213,0
+BBBY.US,D,20090616,000000,10.92,10.95,10.24,10.25,145801,0
+BBBY.US,D,20090617,000000,10.31,11.2,10.04,11.11,215448,0
+BBBY.US,D,20090618,000000,11.03,11.47,10.79,11.41,190405,0
+BBBY.US,D,20090619,000000,11.56,12.32,11.46,12.16,305023,0
+BBBY.US,D,20090622,000000,11.98,12.32,11.94,11.95,230502,0
+BBBY.US,D,20090623,000000,12.03,12.28,11.7,12.06,175120,0
+BBBY.US,D,20090624,000000,12.18,12.3,11.78,11.83,117473,0
+BBBY.US,D,20090625,000000,11.77,12.17,11.67,12.17,68428,0
+BBBY.US,D,20090626,000000,12.11,12.49,11.83,12.11,308397,0
+BBBY.US,D,20090629,000000,12.07,12.74,11.65,12.15,257788,0
+BBBY.US,D,20090630,000000,12.2,12.59,11.88,11.96,114887,0
+BBBY.US,D,20090701,000000,12.14,12.94,12,12.76,153098,0
+BBBY.US,D,20090702,000000,12.51,12.6,12.16,12.3,151456,0
+BBBY.US,D,20090706,000000,12.27,12.3,11.51,11.59,136049,0
+BBBY.US,D,20090707,000000,11.66,11.66,10.99,11.01,96302,0
+BBBY.US,D,20090708,000000,11.22,11.22,10.75,11.13,157800,0
+BBBY.US,D,20090709,000000,11.2,11.22,10.5,10.88,60626,0
+BBBY.US,D,20090710,000000,10.82,10.91,10.47,10.77,51228,0
+BBBY.US,D,20090713,000000,10.85,11.29,10.39,11.07,72566,0
+BBBY.US,D,20090714,000000,11.05,11.4,10.85,11.34,58953,0
+BBBY.US,D,20090715,000000,11.64,11.8,10.84,11.8,79839,0
+BBBY.US,D,20090716,000000,11.68,12.36,11.5,12.24,92771,0
+BBBY.US,D,20090717,000000,12.3,12.34,11.9,11.99,80503,0
+BBBY.US,D,20090720,000000,12.11,13.22,12.11,12.82,137993,0
+BBBY.US,D,20090721,000000,12.89,12.94,11.87,12.27,159984,0
+BBBY.US,D,20090722,000000,12.22,14.84,12.22,13.78,428349,0
+BBBY.US,D,20090723,000000,13.84,14.25,13.26,14,230348,0
+BBBY.US,D,20090724,000000,13.89,14.01,12.84,13.33,175123,0
+BBBY.US,D,20090727,000000,13.6,14.18,13.15,13.27,102957,0
+BBBY.US,D,20090728,000000,13.24,14,12.9,13.54,128083,0
+BBBY.US,D,20090729,000000,13.43,13.74,13.14,13.64,78268,0
+BBBY.US,D,20090730,000000,13.88,14.2,13.33,13.87,83164,0
+BBBY.US,D,20090731,000000,13.75,13.89,13.1,13.17,117931,0
+BBBY.US,D,20090803,000000,13.55,13.55,12.91,13.11,99460,0
+BBBY.US,D,20090804,000000,12.94,13.52,12.86,12.95,61153,0
+BBBY.US,D,20090805,000000,13,13,12.48,12.86,79879,0
+BBBY.US,D,20090806,000000,12.98,13.22,12.42,12.57,69808,0
+BBBY.US,D,20090807,000000,12.87,12.98,12.26,12.87,94230,0
+BBBY.US,D,20090810,000000,12.79,13.07,12.68,12.95,88082,0
+BBBY.US,D,20090811,000000,12.87,12.93,12.36,12.86,95366,0
+BBBY.US,D,20090812,000000,12.9,13.16,12.77,12.89,77552,0
+BBBY.US,D,20090813,000000,12.95,13.11,12.75,13.08,88293,0
+BBBY.US,D,20090814,000000,13.09,13.09,12.38,12.62,82359,0
+BBBY.US,D,20090817,000000,12.29,12.54,12.23,12.36,51476,0
+BBBY.US,D,20090818,000000,12.44,12.75,12.29,12.55,60248,0
+BBBY.US,D,20090819,000000,12.49,12.86,12.41,12.76,61299,0
+BBBY.US,D,20090820,000000,12.7,12.92,12.56,12.78,71074,0
+BBBY.US,D,20090821,000000,12.99,12.99,12.4,12.7,116904,0
+BBBY.US,D,20090824,000000,12.7,12.97,12.5,12.62,55622,0
+BBBY.US,D,20090825,000000,12.75,13.06,12.65,12.93,79635,0
+BBBY.US,D,20090826,000000,12.85,13.15,12.51,12.83,64302,0
+BBBY.US,D,20090827,000000,12.75,12.93,12.26,12.77,67058,0
+BBBY.US,D,20090828,000000,12.93,12.95,12.44,12.57,36401,0
+BBBY.US,D,20090831,000000,12.43,12.87,12.17,12.46,99799,0
+BBBY.US,D,20090901,000000,12.36,12.63,11.8,11.93,95833,0
+BBBY.US,D,20090902,000000,12,12.12,11.53,11.66,97888,0
+BBBY.US,D,20090903,000000,11.68,11.92,11.45,11.67,51952,0
+BBBY.US,D,20090904,000000,11.67,11.73,11.46,11.55,74529,0
+BBBY.US,D,20090908,000000,11.61,12.14,11.47,12.06,82031,0
+BBBY.US,D,20090909,000000,12.02,12.44,12.02,12.39,73334,0
+BBBY.US,D,20090910,000000,12.34,12.41,12.09,12.4,29572,0
+BBBY.US,D,20090911,000000,12.2,12.2,11.82,11.87,46957,0
+BBBY.US,D,20090914,000000,11.72,13.5,11.69,12.98,389723,0
+BBBY.US,D,20090915,000000,13.18,14.52,13.12,14.48,343209,0
+BBBY.US,D,20090916,000000,14.82,14.96,14.13,14.9,238722,0
+BBBY.US,D,20090917,000000,14.9,14.95,14.46,14.87,93290,0
+BBBY.US,D,20090918,000000,14.6,15.11,14.36,14.99,158785,0
+BBBY.US,D,20090921,000000,14.84,15.94,14.7,15.32,234337,0
+BBBY.US,D,20090922,000000,15.35,15.51,15.08,15.32,110906,0
+BBBY.US,D,20090923,000000,15.52,15.92,15.13,15.6,116076,0
+BBBY.US,D,20090924,000000,15.61,15.65,14.8,15.07,145674,0
+BBBY.US,D,20090925,000000,14.94,14.94,14.16,14.53,79854,0
+BBBY.US,D,20090928,000000,14.68,14.95,14.38,14.89,69027,0
+BBBY.US,D,20090929,000000,14.89,15.3,14.82,15.13,115479,0
+BBBY.US,D,20090930,000000,15.25,15.73,14.62,14.67,72901,0
+BBBY.US,D,20091001,000000,14.64,14.8,14.36,14.52,120840,0
+BBBY.US,D,20091002,000000,14.39,14.5,14,14.08,89241,0
+BBBY.US,D,20091005,000000,14.21,14.3,13.96,14.27,89135,0
+BBBY.US,D,20091006,000000,14.43,14.85,13.91,14.78,68757,0
+BBBY.US,D,20091007,000000,14.67,16.5,14.67,15.96,478245,0
+BBBY.US,D,20091008,000000,16.25,16.54,15.53,15.6,179558,0
+BBBY.US,D,20091009,000000,15.64,16.37,15.46,16.09,160444,0
+BBBY.US,D,20091012,000000,16.33,16.33,15.41,15.83,226659,0
+BBBY.US,D,20091013,000000,15.88,16.1,15.54,16.07,75382,0
+BBBY.US,D,20091014,000000,16.27,16.3,16.07,16.29,154238,0
+BBBY.US,D,20091015,000000,16.16,16.25,15.85,15.99,93187,0
+BBBY.US,D,20091016,000000,15.9,17.14,15.66,16.82,256232,0
+BBBY.US,D,20091019,000000,17.11,17.78,17.02,17.52,392141,0
+BBBY.US,D,20091020,000000,17.6,17.99,17.32,17.65,219856,0
+BBBY.US,D,20091021,000000,17.68,17.74,16.43,16.5,194944,0
+BBBY.US,D,20091022,000000,16.38,17.06,15.9,16.71,99774,0
+BBBY.US,D,20091023,000000,17.01,17.51,16.48,16.55,119558,0
+BBBY.US,D,20091026,000000,16.62,16.99,15.91,16.28,79657,0
+BBBY.US,D,20091027,000000,16.3,16.4,15.25,15.4,75534,0
+BBBY.US,D,20091028,000000,15.41,15.69,14.54,14.85,96561,0
+BBBY.US,D,20091029,000000,15.09,15.09,14.72,14.9,82327,0
+BBBY.US,D,20091030,000000,14.79,14.88,13.87,14,140829,0
+BBBY.US,D,20091102,000000,14.05,14.35,13.33,13.64,163242,0
+BBBY.US,D,20091103,000000,13.43,14.54,13.34,14.53,236955,0
+BBBY.US,D,20091104,000000,14.79,15.99,14.4,14.47,312963,0
+BBBY.US,D,20091105,000000,14.6,15.66,14.35,15.08,128773,0
+BBBY.US,D,20091106,000000,14.83,15.8,14.82,15.78,142491,0
+BBBY.US,D,20091109,000000,15.84,16.36,15.72,15.82,146760,0
+BBBY.US,D,20091110,000000,15.7,16.34,15.21,15.49,165513,0
+BBBY.US,D,20091111,000000,15.68,15.89,15.26,15.42,84582,0
+BBBY.US,D,20091112,000000,15.39,15.89,15.06,15.12,96415,0
+BBBY.US,D,20091113,000000,15.18,15.67,14.82,15.66,79622,0
+BBBY.US,D,20091116,000000,15.74,16.5,15.74,16.25,122648,0
+BBBY.US,D,20091117,000000,16.15,16.27,15.79,15.91,195551,0
+BBBY.US,D,20091118,000000,15.87,16.05,15.73,15.96,113101,0
+BBBY.US,D,20091119,000000,15.74,15.79,15.04,15.54,159316,0
+BBBY.US,D,20091120,000000,15.45,15.77,15.45,15.73,55068,0
+BBBY.US,D,20091123,000000,15.93,16.39,15.93,16.1,73953,0
+BBBY.US,D,20091124,000000,16.21,16.21,15.15,15.5,123473,0
+BBBY.US,D,20091125,000000,15.52,15.66,15.18,15.3,61044,0
+BBBY.US,D,20091127,000000,14.67,14.83,14.34,14.67,54177,0
+BBBY.US,D,20091130,000000,14.57,14.82,14.14,14.62,127126,0
+BBBY.US,D,20091201,000000,14.83,15.07,14.56,15.05,130579,0
+BBBY.US,D,20091202,000000,15,15.53,14.69,14.76,123424,0
+BBBY.US,D,20091203,000000,14.87,14.98,14.44,14.49,73880,0
+BBBY.US,D,20091204,000000,14.76,15.09,14.45,14.93,96325,0
+BBBY.US,D,20091207,000000,14.85,15.14,14.71,15.02,83845,0
+BBBY.US,D,20091208,000000,14.91,15.09,14.58,14.64,57912,0
+BBBY.US,D,20091209,000000,14.71,14.77,14.34,14.73,58625,0
+BBBY.US,D,20091210,000000,14.92,14.96,14.55,14.62,116516,0
+BBBY.US,D,20091211,000000,14.79,14.86,14.51,14.77,41482,0
+BBBY.US,D,20091214,000000,14.84,15.05,14.57,15.01,54329,0
+BBBY.US,D,20091215,000000,15,15,14.4,14.42,74562,0
+BBBY.US,D,20091216,000000,14.62,14.62,13.86,14.14,87065,0
+BBBY.US,D,20091217,000000,13.98,14.17,13.29,13.51,117259,0
+BBBY.US,D,20091218,000000,13.65,13.75,12.94,13.25,218576,0
+BBBY.US,D,20091221,000000,13.32,13.84,12.96,13.22,130567,0
+BBBY.US,D,20091222,000000,13.21,13.43,12.88,13.31,97738,0
+BBBY.US,D,20091223,000000,13.37,14.36,13.12,13.71,283339,0
+BBBY.US,D,20091224,000000,13.83,13.89,13.5,13.56,44909,0
+BBBY.US,D,20091228,000000,13.69,13.81,12.78,12.92,175746,0
+BBBY.US,D,20091229,000000,12.96,13.21,12.66,12.83,83302,0
+BBBY.US,D,20091230,000000,12.72,13.52,12.7,13.52,181088,0
+BBBY.US,D,20091231,000000,13.57,14,13.52,13.56,80855,0
+BBBY.US,D,20100104,000000,13.72,13.86,13.49,13.71,98132,0
+BBBY.US,D,20100105,000000,13.65,14.08,13.37,13.81,151320,0
+BBBY.US,D,20100106,000000,13.75,13.75,13.17,13.2,113579,0
+BBBY.US,D,20100107,000000,13.23,13.51,12.79,13.24,179828,0
+BBBY.US,D,20100108,000000,13.24,13.39,12.89,13.1,103323,0
+BBBY.US,D,20100111,000000,13.15,13.45,12.96,13.27,125283,0
+BBBY.US,D,20100112,000000,13.18,13.29,12.71,12.82,122943,0
+BBBY.US,D,20100113,000000,12.79,13.06,12.66,12.94,111326,0
+BBBY.US,D,20100114,000000,12.89,13.27,12.6,12.7,136909,0
+BBBY.US,D,20100115,000000,12.76,12.88,12.21,12.68,260697,0
+BBBY.US,D,20100119,000000,12.65,12.76,11.95,12.64,212749,0
+BBBY.US,D,20100120,000000,12.43,12.7,12.26,12.53,83843,0
+BBBY.US,D,20100121,000000,12.59,12.7,12.25,12.35,129496,0
+BBBY.US,D,20100122,000000,12.3,12.79,12.04,12.18,92115,0
+BBBY.US,D,20100125,000000,12.34,12.34,11.88,11.95,119750,0
+BBBY.US,D,20100126,000000,11.88,12.21,11.6,11.63,249157,0
+BBBY.US,D,20100127,000000,11.53,11.92,11.53,11.87,44866,0
+BBBY.US,D,20100128,000000,11.93,12.25,11.62,11.92,136607,0
+BBBY.US,D,20100129,000000,11.93,12.32,11.55,11.86,117368,0
+BBBY.US,D,20100201,000000,11.89,12.08,11.5,12.07,132375,0
+BBBY.US,D,20100202,000000,12.08,12.08,11.35,11.42,212535,0
+BBBY.US,D,20100203,000000,11.5,11.77,11.35,11.4,151198,0
+BBBY.US,D,20100204,000000,11.35,11.42,10.88,11.1,242263,0
+BBBY.US,D,20100205,000000,11.1,11.71,11.1,11.42,276265,0
+BBBY.US,D,20100208,000000,11.37,11.51,11.16,11.18,72090,0
+BBBY.US,D,20100209,000000,11.38,11.47,11.25,11.45,83645,0
+BBBY.US,D,20100210,000000,11.43,11.7,11.26,11.62,69285,0
+BBBY.US,D,20100211,000000,11.64,11.96,11.53,11.89,74116,0
+BBBY.US,D,20100212,000000,11.72,11.91,11.41,11.8,156979,0
+BBBY.US,D,20100216,000000,11.86,12.17,11.62,11.86,106702,0
+BBBY.US,D,20100217,000000,11.94,11.99,11.65,11.87,64272,0
+BBBY.US,D,20100218,000000,11.87,12.25,11.76,12.23,128422,0
+BBBY.US,D,20100219,000000,12.23,12.32,12.08,12.11,93508,0
+BBBY.US,D,20100222,000000,12.12,12.34,11.9,11.92,82314,0
+BBBY.US,D,20100223,000000,11.96,12.25,11.65,12.02,109165,0
+BBBY.US,D,20100224,000000,12.02,12.54,11.81,12.48,123755,0
+BBBY.US,D,20100225,000000,12.25,12.48,12.03,12.46,90427,0
+BBBY.US,D,20100226,000000,12.44,12.59,12.01,12.31,114337,0
+BBBY.US,D,20100301,000000,12.39,12.91,12.33,12.9,135189,0
+BBBY.US,D,20100302,000000,12.92,13.5,12.82,13.36,247393,0
+BBBY.US,D,20100303,000000,13.4,13.47,13.02,13.28,72778,0
+BBBY.US,D,20100304,000000,13.41,13.45,12.94,13.08,63437,0
+BBBY.US,D,20100305,000000,13.17,13.5,13.16,13.43,50374,0
+BBBY.US,D,20100308,000000,13.39,14.3,13.23,14.19,241006,0
+BBBY.US,D,20100309,000000,14.17,14.83,14.16,14.59,246956,0
+BBBY.US,D,20100310,000000,14.59,14.59,14.13,14.34,151077,0
+BBBY.US,D,20100311,000000,14.27,14.66,14.11,14.53,70740,0
+BBBY.US,D,20100312,000000,14.65,14.9,14.45,14.53,130270,0
+BBBY.US,D,20100315,000000,14.45,14.55,14.01,14.44,115651,0
+BBBY.US,D,20100316,000000,14.55,15.22,14.17,14.97,150101,0
+BBBY.US,D,20100317,000000,14.96,15.13,14.63,14.64,145051,0
+BBBY.US,D,20100318,000000,14.48,14.55,14.01,14.16,134637,0
+BBBY.US,D,20100319,000000,14.25,14.25,13.84,14.01,134236,0
+BBBY.US,D,20100322,000000,13.83,14.3,13.56,14.15,76381,0
+BBBY.US,D,20100323,000000,14.17,14.38,13.94,14.31,80598,0
+BBBY.US,D,20100324,000000,14.23,14.38,13.95,14.02,82757,0
+BBBY.US,D,20100325,000000,14.09,14.7,13.73,13.77,249880,0
+BBBY.US,D,20100326,000000,13.9,14.21,13.58,13.76,107905,0
+BBBY.US,D,20100329,000000,13.84,14.08,13.57,13.74,86119,0
+BBBY.US,D,20100330,000000,13.91,14.08,13.64,13.7,156875,0
+BBBY.US,D,20100331,000000,13.68,17.84,13.22,16.23,3642470,0
+BBBY.US,D,20100401,000000,16.57,17.2,15.62,16.9,842402,0
+BBBY.US,D,20100405,000000,17.1,18.88,17.1,18.68,1001257,0
+BBBY.US,D,20100406,000000,18.5,20.46,18.12,19.87,910178,0
+BBBY.US,D,20100407,000000,19.88,20.43,19.02,19.71,497304,0
+BBBY.US,D,20100408,000000,19.4,19.96,19.07,19.78,383896,0
+BBBY.US,D,20100409,000000,19.82,20.3,19.35,20.11,293435,0
+BBBY.US,D,20100412,000000,20.15,21.26,20,21.11,528811,0
+BBBY.US,D,20100413,000000,21.12,21.77,20.6,20.63,369789,0
+BBBY.US,D,20100414,000000,20.72,21.18,20.2,20.99,334239,0
+BBBY.US,D,20100415,000000,20.82,21.22,20.62,20.78,226395,0
+BBBY.US,D,20100416,000000,20.71,20.71,19.78,19.89,300590,0
+BBBY.US,D,20100419,000000,19.75,20,19.26,19.87,211635,0
+BBBY.US,D,20100420,000000,19.92,20.5,19.51,20.15,213530,0
+BBBY.US,D,20100421,000000,20.12,20.28,19.68,19.92,189479,0
+BBBY.US,D,20100422,000000,19.85,20.99,19.6,20.89,461313,0
+BBBY.US,D,20100423,000000,21,21.43,19.87,20.15,353456,0
+BBBY.US,D,20100426,000000,20.07,20.77,19.93,20.2,154147,0
+BBBY.US,D,20100427,000000,20.18,20.65,19.65,19.8,162581,0
+BBBY.US,D,20100428,000000,19.88,19.88,19.07,19.26,196817,0
+BBBY.US,D,20100429,000000,19.4,19.62,18.8,19.13,216129,0
+BBBY.US,D,20100430,000000,19.07,19.5,18.45,18.5,192424,0
+BBBY.US,D,20100503,000000,18.54,19.92,18.19,19.73,243728,0
+BBBY.US,D,20100504,000000,26.5,26.5,20.3,23.88,1767298,0
+BBBY.US,D,20100505,000000,23.76,24.1,22.75,22.95,850714,0
+BBBY.US,D,20100506,000000,23.14,23.46,21.56,23.02,517390,0
+BBBY.US,D,20100507,000000,23,23.96,21.75,21.9,482208,0
+BBBY.US,D,20100510,000000,23.94,23.94,22.39,23.19,369902,0
+BBBY.US,D,20100511,000000,22.97,24.13,22.51,23.58,327371,0
+BBBY.US,D,20100512,000000,23.58,24.14,23.45,23.92,227172,0
+BBBY.US,D,20100513,000000,23.95,24.93,23.31,23.47,255217,0
+BBBY.US,D,20100514,000000,23.23,23.23,22.09,22.71,191438,0
+BBBY.US,D,20100517,000000,22.8,22.8,21.4,22.33,264418,0
+BBBY.US,D,20100518,000000,22.43,23.22,21.5,21.56,252273,0
+BBBY.US,D,20100519,000000,21.52,22.52,20.46,22.16,373730,0
+BBBY.US,D,20100520,000000,21.49,21.7,20.07,20.82,347369,0
+BBBY.US,D,20100521,000000,20.38,23.17,20.16,23.05,892869,0
+BBBY.US,D,20100524,000000,23.04,23.9,22.28,22.72,433555,0
+BBBY.US,D,20100525,000000,22.22,23,21.03,22.65,409305,0
+BBBY.US,D,20100526,000000,22.89,24.19,22.88,23.19,331588,0
+BBBY.US,D,20100527,000000,23.55,23.71,22.16,22.88,493256,0
+BBBY.US,D,20100528,000000,22.69,23.31,22.43,22.5,186320,0
+BBBY.US,D,20100601,000000,22.48,23.3,21.62,21.69,255831,0
+BBBY.US,D,20100602,000000,21.92,22.3,21.28,22.21,171698,0
+BBBY.US,D,20100603,000000,22.16,23.46,22.16,23.18,210555,0
+BBBY.US,D,20100604,000000,22.67,22.75,20.76,21.04,338470,0
+BBBY.US,D,20100607,000000,21.08,21.62,19.38,19.62,356438,0
+BBBY.US,D,20100608,000000,19.82,20.42,19.01,20.32,439709,0
+BBBY.US,D,20100609,000000,20.57,21.35,20.07,20.24,207766,0
+BBBY.US,D,20100610,000000,20.95,21.32,20.08,21.24,193415,0
+BBBY.US,D,20100611,000000,20.92,22.22,20.54,21.78,188119,0
+BBBY.US,D,20100614,000000,22.09,22.88,21.74,21.86,204542,0
+BBBY.US,D,20100615,000000,22.03,22.5,21.61,22.33,154652,0
+BBBY.US,D,20100616,000000,22.1,22.24,21.53,21.61,107881,0
+BBBY.US,D,20100617,000000,21.77,21.89,21.15,21.64,78609,0
+BBBY.US,D,20100618,000000,21.68,22.05,21.09,21.45,175885,0
+BBBY.US,D,20100621,000000,21.84,22.42,20.69,20.89,205084,0
+BBBY.US,D,20100622,000000,20.93,21.31,19.93,19.97,185357,0
+BBBY.US,D,20100623,000000,20.02,20.34,19.58,19.91,142504,0
+BBBY.US,D,20100624,000000,19.72,19.99,18.99,19.37,198578,0
+BBBY.US,D,20100625,000000,19.35,20.54,19.01,20.45,366250,0
+BBBY.US,D,20100628,000000,20.45,20.75,19.79,20,121264,0
+BBBY.US,D,20100629,000000,19.71,19.71,18.22,18.36,291024,0
+BBBY.US,D,20100630,000000,18.28,18.95,17.99,18.07,167661,0
+BBBY.US,D,20100701,000000,18.15,19,17.58,18.41,284359,0
+BBBY.US,D,20100702,000000,18.69,19.26,17.74,17.96,112325,0
+BBBY.US,D,20100706,000000,18.48,19,16.93,17.08,359900,0
+BBBY.US,D,20100707,000000,17.1,18,16.75,17.97,279319,0
+BBBY.US,D,20100708,000000,18.18,18.71,17.8,18.45,165726,0
+BBBY.US,D,20100709,000000,18.4,18.81,18.04,18.78,134829,0
+BBBY.US,D,20100712,000000,18.66,19.43,18.66,18.73,100937,0
+BBBY.US,D,20100713,000000,19.08,19.89,18.84,19.83,163315,0
+BBBY.US,D,20100714,000000,19.85,20.3,19.82,20.11,121768,0
+BBBY.US,D,20100715,000000,20.07,20.27,19.64,20.15,165091,0
+BBBY.US,D,20100716,000000,20.05,20.05,17.69,17.86,446910,0
+BBBY.US,D,20100719,000000,17.98,18.79,17.94,18.4,258927,0
+BBBY.US,D,20100720,000000,18.12,19.03,17.89,18.91,272641,0
+BBBY.US,D,20100721,000000,19.04,19.28,18.13,18.27,93619,0
+BBBY.US,D,20100722,000000,18.58,19.61,18.5,19.37,374154,0
+BBBY.US,D,20100723,000000,19.34,20.61,18.5,20.27,203576,0
+BBBY.US,D,20100726,000000,20.35,20.77,20.07,20.41,123233,0
+BBBY.US,D,20100727,000000,20.59,21.1,20.35,20.82,198857,0
+BBBY.US,D,20100728,000000,20.73,20.91,19.89,19.99,78772,0
+BBBY.US,D,20100729,000000,20.14,20.48,19.18,19.73,81816,0
+BBBY.US,D,20100730,000000,19.38,20.22,19.33,19.77,105617,0
+BBBY.US,D,20100802,000000,20.12,20.51,19.88,20.21,176713,0
+BBBY.US,D,20100803,000000,20.08,20.45,19.6,19.78,114322,0
+BBBY.US,D,20100804,000000,19.94,20.54,19.75,20.25,128818,0
+BBBY.US,D,20100805,000000,20.15,20.47,19.95,20.18,110969,0
+BBBY.US,D,20100806,000000,17.93,17.97,16.3,16.78,1033635,0
+BBBY.US,D,20100809,000000,16.83,16.88,16,16.04,437700,0
+BBBY.US,D,20100810,000000,15.88,16,14.81,15.13,423856,0
+BBBY.US,D,20100811,000000,14.78,15.35,14.34,14.69,266998,0
+BBBY.US,D,20100812,000000,14.65,15,14.3,14.47,235871,0
+BBBY.US,D,20100813,000000,14.35,14.41,13.62,13.81,176022,0
+BBBY.US,D,20100816,000000,13.69,14.34,13.63,14.03,313879,0
+BBBY.US,D,20100817,000000,14.25,14.45,14.06,14.22,192458,0
+BBBY.US,D,20100818,000000,14.24,14.39,13.86,13.99,102414,0
+BBBY.US,D,20100819,000000,13.89,14.45,13.67,13.87,163355,0
+BBBY.US,D,20100820,000000,13.74,14.04,13.65,13.9,102038,0
+BBBY.US,D,20100823,000000,13.97,14.15,13.5,13.71,187892,0
+BBBY.US,D,20100824,000000,13.46,13.94,13.23,13.53,169291,0
+BBBY.US,D,20100825,000000,13.36,14.6,13.18,14.35,252877,0
+BBBY.US,D,20100826,000000,14.41,14.84,14.19,14.21,138319,0
+BBBY.US,D,20100827,000000,14.4,14.72,14.09,14.71,90719,0
+BBBY.US,D,20100830,000000,14.6,14.76,13.91,13.92,86916,0
+BBBY.US,D,20100831,000000,13.87,14.27,13.78,14.01,115964,0
+BBBY.US,D,20100901,000000,14.33,14.69,14.01,14.66,105381,0
+BBBY.US,D,20100902,000000,14.64,14.89,14.48,14.88,60234,0
+BBBY.US,D,20100903,000000,15.13,15.22,14.64,14.91,63520,0
+BBBY.US,D,20100907,000000,14.84,15.27,14.54,14.63,151980,0
+BBBY.US,D,20100908,000000,14.74,15.14,14.56,14.64,85782,0
+BBBY.US,D,20100909,000000,14.93,15.03,14.59,14.93,71911,0
+BBBY.US,D,20100910,000000,15,15.3,14.81,14.85,61847,0
+BBBY.US,D,20100913,000000,15.08,15.29,14.79,14.82,118414,0
+BBBY.US,D,20100914,000000,14.73,15.09,14.7,14.89,55331,0
+BBBY.US,D,20100915,000000,14.78,15.25,14.78,15.16,60678,0
+BBBY.US,D,20100916,000000,15.15,15.53,14.4,14.66,135213,0
+BBBY.US,D,20100917,000000,14.87,14.9,14.1,14.37,136998,0
+BBBY.US,D,20100920,000000,14.45,15.45,14.26,15.33,250109,0
+BBBY.US,D,20100921,000000,15.36,15.72,15.11,15.51,123895,0
+BBBY.US,D,20100922,000000,15.4,15.52,14.35,14.69,233885,0
+BBBY.US,D,20100923,000000,14.53,15.17,14.3,14.49,209682,0
+BBBY.US,D,20100924,000000,14.77,15.54,14.69,15.45,152940,0
+BBBY.US,D,20100927,000000,15.5,15.68,15.13,15.39,67950,0
+BBBY.US,D,20100928,000000,15.4,15.77,14.84,15.72,72579,0
+BBBY.US,D,20100929,000000,15.67,16.44,15.55,16.38,122568,0
+BBBY.US,D,20100930,000000,16.57,16.57,15.58,15.72,82049,0
+BBBY.US,D,20101001,000000,15.89,15.99,15.42,15.71,79703,0
+BBBY.US,D,20101004,000000,15.61,15.76,14.79,15.29,90473,0
+BBBY.US,D,20101005,000000,15.53,16.19,15.37,15.77,124326,0
+BBBY.US,D,20101006,000000,15.77,15.87,15.37,15.6,72726,0
+BBBY.US,D,20101007,000000,15.77,15.9,15.35,15.51,64423,0
+BBBY.US,D,20101008,000000,15.61,16.49,15.37,16.22,129410,0
+BBBY.US,D,20101011,000000,16.17,16.57,16.11,16.3,57009,0
+BBBY.US,D,20101012,000000,16.19,17.35,15.76,17.2,270418,0
+BBBY.US,D,20101013,000000,17.45,17.69,16.91,17.01,247499,0
+BBBY.US,D,20101014,000000,17.06,17.67,16.81,17.09,144826,0
+BBBY.US,D,20101015,000000,17.37,17.55,16.5,16.75,148903,0
+BBBY.US,D,20101018,000000,16.85,16.99,16.41,16.58,116570,0
+BBBY.US,D,20101019,000000,16.34,16.6,15.63,15.96,149594,0
+BBBY.US,D,20101020,000000,16.01,16.24,15.8,15.86,89792,0
+BBBY.US,D,20101021,000000,15.99,16.4,15.47,15.78,98010,0
+BBBY.US,D,20101022,000000,15.89,16.07,15.7,16.06,45094,0
+BBBY.US,D,20101025,000000,16.25,16.43,16,16.14,87876,0
+BBBY.US,D,20101026,000000,16.09,16.36,15.88,16.03,97985,0
+BBBY.US,D,20101027,000000,15.85,16.14,15.48,16.07,130040,0
+BBBY.US,D,20101028,000000,16.25,16.25,15.75,15.87,95972,0
+BBBY.US,D,20101029,000000,15.39,15.5,13.33,13.41,710527,0
+BBBY.US,D,20101101,000000,13.45,13.62,12.42,12.69,496478,0
+BBBY.US,D,20101102,000000,12.88,13.03,12.5,12.89,327395,0
+BBBY.US,D,20101103,000000,12.84,13.02,12.63,13.02,113605,0
+BBBY.US,D,20101104,000000,13.02,13.65,13.02,13.39,167384,0
+BBBY.US,D,20101105,000000,13.5,13.92,13.5,13.9,120676,0
+BBBY.US,D,20101108,000000,13.85,13.93,13.58,13.66,70463,0
+BBBY.US,D,20101109,000000,13.65,13.89,13.54,13.63,87624,0
+BBBY.US,D,20101110,000000,13.71,13.9,13.54,13.87,64723,0
+BBBY.US,D,20101111,000000,13.67,14.37,13.67,14.3,127844,0
+BBBY.US,D,20101112,000000,14.12,14.35,13.95,14.23,109787,0
+BBBY.US,D,20101115,000000,14.12,14.28,13.96,14.07,98429,0
+BBBY.US,D,20101116,000000,13.92,14.18,13.25,13.39,212882,0
+BBBY.US,D,20101117,000000,13.48,13.6,13.13,13.29,76591,0
+BBBY.US,D,20101118,000000,13.54,13.99,13.38,13.61,101126,0
+BBBY.US,D,20101119,000000,13.63,13.9,13.33,13.86,77225,0
+BBBY.US,D,20101122,000000,13.8,13.89,13.43,13.77,87853,0
+BBBY.US,D,20101123,000000,13.56,13.69,13.2,13.5,80027,0
+BBBY.US,D,20101124,000000,13.68,14.17,13.54,13.98,155287,0
+BBBY.US,D,20101126,000000,13.92,14.36,13.91,14.22,51226,0
+BBBY.US,D,20101129,000000,14.19,15.51,14.19,15.37,297736,0
+BBBY.US,D,20101130,000000,15.19,15.43,14.72,15.42,275231,0
+BBBY.US,D,20101201,000000,15.79,15.99,15.45,15.7,177651,0
+BBBY.US,D,20101202,000000,15.76,15.94,15.53,15.67,140408,0
+BBBY.US,D,20101203,000000,15.63,15.9,15.51,15.81,110989,0
+BBBY.US,D,20101206,000000,15.75,15.9,15.64,15.84,76299,0
+BBBY.US,D,20101207,000000,16,16.34,15.82,16.16,155636,0
+BBBY.US,D,20101208,000000,16.22,16.41,16.14,16.25,67199,0
+BBBY.US,D,20101209,000000,16.39,16.41,16.2,16.36,69968,0
+BBBY.US,D,20101210,000000,16.34,16.39,16.11,16.32,61410,0
+BBBY.US,D,20101213,000000,16.36,16.55,16.12,16.2,68555,0
+BBBY.US,D,20101214,000000,16.18,16.41,16,16.41,92831,0
+BBBY.US,D,20101215,000000,16.31,16.65,16.11,16.49,94772,0
+BBBY.US,D,20101216,000000,16.47,17.49,16.4,17.3,297025,0
+BBBY.US,D,20101217,000000,16.89,17.19,16.65,16.88,103710,0
+BBBY.US,D,20101220,000000,16.9,17.24,16.4,16.47,284324,0
+BBBY.US,D,20101221,000000,16.6,16.74,16.24,16.64,62453,0
+BBBY.US,D,20101222,000000,16.7,16.76,16.36,16.66,60664,0
+BBBY.US,D,20101223,000000,16.74,16.74,16.25,16.26,49084,0
+BBBY.US,D,20101227,000000,16.08,17.04,15.99,16.8,96610,0
+BBBY.US,D,20101228,000000,16.88,16.92,16.48,16.53,51592,0
+BBBY.US,D,20101229,000000,16.54,16.99,16.44,16.75,67097,0
+BBBY.US,D,20101230,000000,16.69,16.8,16.53,16.67,41329,0
+BBBY.US,D,20101231,000000,16.74,16.75,16.47,16.48,96564,0
+BBBY.US,D,20110103,000000,16.72,17.18,16.46,16.59,126154,0
+BBBY.US,D,20110104,000000,16.67,16.72,16.05,16.47,129257,0
+BBBY.US,D,20110105,000000,16.48,16.88,16.3,16.79,44096,0
+BBBY.US,D,20110106,000000,16.74,16.87,16.5,16.71,51715,0
+BBBY.US,D,20110107,000000,16.82,16.82,15.78,16,135610,0
+BBBY.US,D,20110110,000000,15.84,16.26,15.58,16.1,77569,0
+BBBY.US,D,20110111,000000,16.23,16.6,15.85,16.25,86554,0
+BBBY.US,D,20110112,000000,16.45,16.49,16.27,16.46,54428,0
+BBBY.US,D,20110113,000000,16.49,16.66,16.25,16.51,61580,0
+BBBY.US,D,20110114,000000,16.5,16.95,16.41,16.93,74176,0
+BBBY.US,D,20110118,000000,16.84,16.99,16.62,16.88,116335,0
+BBBY.US,D,20110119,000000,16.93,16.94,15.8,15.95,103864,0
+BBBY.US,D,20110120,000000,15.84,16.35,15.64,16.01,81261,0
+BBBY.US,D,20110121,000000,16.12,16.12,15.7,15.87,86201,0
+BBBY.US,D,20110124,000000,15.78,15.92,15.52,15.87,44546,0
+BBBY.US,D,20110125,000000,15.74,15.96,15.58,15.84,43575,0
+BBBY.US,D,20110126,000000,15.91,15.98,15.58,15.84,35574,0
+BBBY.US,D,20110127,000000,15.78,15.88,15.42,15.42,107518,0
+BBBY.US,D,20110128,000000,15.35,15.36,14.63,14.83,118098,0
+BBBY.US,D,20110131,000000,14.87,15.12,14.47,14.92,129640,0
+BBBY.US,D,20110201,000000,14.87,15.6,14.56,15.42,73933,0
+BBBY.US,D,20110202,000000,15.31,15.42,15.01,15.01,38130,0
+BBBY.US,D,20110203,000000,15,15.33,14.75,14.98,49542,0
+BBBY.US,D,20110204,000000,15.08,15.1,14.61,14.93,96595,0
+BBBY.US,D,20110207,000000,14.91,15.39,14.88,14.96,56670,0
+BBBY.US,D,20110208,000000,14.87,15.19,14.87,15.01,65937,0
+BBBY.US,D,20110209,000000,14.95,15.02,14.64,14.75,56912,0
+BBBY.US,D,20110210,000000,14.65,14.9,14.55,14.9,69586,0
+BBBY.US,D,20110211,000000,14.84,15.22,14.65,15.16,52576,0
+BBBY.US,D,20110214,000000,15.2,15.2,14.75,14.81,76454,0
+BBBY.US,D,20110215,000000,14.82,14.82,14.5,14.56,140236,0
+BBBY.US,D,20110216,000000,14.5,14.64,14.22,14.46,189432,0
+BBBY.US,D,20110218,000000,13.68,14.37,13.68,14.33,103983,0
+BBBY.US,D,20110222,000000,14.07,14.25,13.96,14.06,81185,0
+BBBY.US,D,20110223,000000,14.06,14.14,13.93,13.96,298519,0
+BBBY.US,D,20110224,000000,14.06,14.08,13.76,14,118149,0
+BBBY.US,D,20110225,000000,13.96,14.08,13.82,13.97,90232,0
+BBBY.US,D,20110228,000000,14.4,16.25,14.01,15.25,882846,0
+BBBY.US,D,20110301,000000,15.22,15.36,14.8,15.05,248602,0
+BBBY.US,D,20110302,000000,14.83,15.05,14.63,14.83,132952,0
+BBBY.US,D,20110303,000000,15.13,15.63,14.92,15.43,250495,0
+BBBY.US,D,20110304,000000,15.53,16.69,15.41,16.64,361987,0
+BBBY.US,D,20110307,000000,16.79,17.04,16.1,16.12,281320,0
+BBBY.US,D,20110308,000000,16.11,16.23,15.72,15.78,137912,0
+BBBY.US,D,20110309,000000,15.93,15.93,15.48,15.6,83925,0
+BBBY.US,D,20110310,000000,15.46,15.46,15.09,15.21,117521,0
+BBBY.US,D,20110311,000000,15.04,15.29,14.96,15.06,95302,0
+BBBY.US,D,20110314,000000,14.95,15.15,14.71,14.88,69667,0
+BBBY.US,D,20110315,000000,14.88,14.88,14.13,14.28,171887,0
+BBBY.US,D,20110316,000000,14.24,14.54,14.21,14.36,91052,0
+BBBY.US,D,20110317,000000,14.65,15.02,14.25,14.28,41127,0
+BBBY.US,D,20110318,000000,14.45,14.5,14.1,14.48,151169,0
+BBBY.US,D,20110321,000000,14.5,14.76,14.5,14.6,97292,0
+BBBY.US,D,20110322,000000,14.72,14.9,14.55,14.83,63705,0
+BBBY.US,D,20110323,000000,14.8,14.93,14.51,14.92,70840,0
+BBBY.US,D,20110324,000000,15.2,15.55,15.05,15.32,192256,0
+BBBY.US,D,20110325,000000,15.63,15.79,15.33,15.38,108530,0
+BBBY.US,D,20110328,000000,15.45,15.98,15.45,15.7,802114,0
+BBBY.US,D,20110329,000000,15.61,15.73,15.22,15.26,92307,0
+BBBY.US,D,20110330,000000,15.16,15.83,15.12,15.79,83851,0
+BBBY.US,D,20110331,000000,15.57,15.84,15.57,15.72,75291,0
+BBBY.US,D,20110401,000000,15.89,15.93,15.2,15.5,91894,0
+BBBY.US,D,20110404,000000,15.56,15.56,15.19,15.4,61271,0
+BBBY.US,D,20110405,000000,15.35,15.59,15.15,15.29,58800,0
+BBBY.US,D,20110406,000000,15.53,15.7,15.38,15.43,116027,0
+BBBY.US,D,20110407,000000,15.44,15.87,15.26,15.51,38357,0
+BBBY.US,D,20110408,000000,15.6,15.6,14.86,15,110829,0
+BBBY.US,D,20110411,000000,14.95,15,14.66,14.76,98603,0
+BBBY.US,D,20110412,000000,14.66,14.68,13.51,14.15,562818,0
+BBBY.US,D,20110413,000000,14.25,14.58,14.05,14.51,133460,0
+BBBY.US,D,20110414,000000,14.66,15.16,14.45,14.83,147183,0
+BBBY.US,D,20110415,000000,14.67,14.83,14.52,14.63,78830,0
+BBBY.US,D,20110418,000000,14.35,14.5,14.12,14.45,154841,0
+BBBY.US,D,20110419,000000,14.4,14.81,14.23,14.64,89099,0
+BBBY.US,D,20110420,000000,14.84,15.29,14.68,15.08,215040,0
+BBBY.US,D,20110421,000000,15.3,15.3,14.72,14.84,67933,0
+BBBY.US,D,20110425,000000,14.78,15,14.63,14.89,48886,0
+BBBY.US,D,20110426,000000,14.89,15.01,14.71,14.84,69649,0
+BBBY.US,D,20110427,000000,14.79,14.97,14.68,14.89,57923,0
+BBBY.US,D,20110428,000000,14.81,14.98,14.44,14.92,82356,0
+BBBY.US,D,20110429,000000,14.86,14.93,13.5,13.9,372267,0
+BBBY.US,D,20110502,000000,13.93,14.16,13.75,13.9,104307,0
+BBBY.US,D,20110503,000000,13.92,13.93,13.61,13.7,83874,0
+BBBY.US,D,20110504,000000,13.78,13.78,13.34,13.65,106054,0
+BBBY.US,D,20110505,000000,13.74,13.91,13.52,13.66,102768,0
+BBBY.US,D,20110506,000000,13.74,13.88,13.6,13.65,87271,0
+BBBY.US,D,20110509,000000,13.63,13.78,13.63,13.7,70542,0
+BBBY.US,D,20110510,000000,13.77,13.98,13.71,13.92,56979,0
+BBBY.US,D,20110511,000000,13.88,13.97,13.7,13.94,61424,0
+BBBY.US,D,20110512,000000,13.86,14.33,13.86,14.25,59124,0
+BBBY.US,D,20110513,000000,14.06,14.23,13.7,13.92,60774,0
+BBBY.US,D,20110516,000000,13.87,13.92,13.7,13.7,52661,0
+BBBY.US,D,20110517,000000,13.82,13.87,13.7,13.75,71637,0
+BBBY.US,D,20110518,000000,13.85,14.13,13.77,13.97,50324,0
+BBBY.US,D,20110519,000000,14.09,14.09,13.7,13.89,42980,0
+BBBY.US,D,20110520,000000,13.9,13.9,13.67,13.72,72237,0
+BBBY.US,D,20110523,000000,13.7,13.86,13.7,13.8,90648,0
+BBBY.US,D,20110524,000000,13.8,13.82,13.7,13.79,69573,0
+BBBY.US,D,20110525,000000,13.74,13.95,13.74,13.83,53632,0
+BBBY.US,D,20110526,000000,13.82,14.14,13.75,14.1,59191,0
+BBBY.US,D,20110527,000000,14.15,14.44,14.15,14.37,61070,0
+BBBY.US,D,20110531,000000,14.49,14.54,14.16,14.53,108621,0
+BBBY.US,D,20110601,000000,14.4,14.48,14.3,14.41,90090,0
+BBBY.US,D,20110602,000000,14.35,14.63,14.3,14.4,126890,0
+BBBY.US,D,20110603,000000,14.18,14.45,13.95,13.96,56661,0
+BBBY.US,D,20110606,000000,13.93,14.39,13.84,13.89,87029,0
+BBBY.US,D,20110607,000000,13.93,14.3,13.84,13.93,48006,0
+BBBY.US,D,20110608,000000,13.91,14.13,13.75,13.89,76826,0
+BBBY.US,D,20110609,000000,13.91,14.05,13.9,13.92,24656,0
+BBBY.US,D,20110610,000000,13.82,13.92,13.7,13.74,80749,0
+BBBY.US,D,20110613,000000,13.79,13.85,13.7,13.7,100566,0
+BBBY.US,D,20110614,000000,13.88,14.43,13.74,14.39,114675,0
+BBBY.US,D,20110615,000000,14.23,14.59,14.01,14.2,129798,0
+BBBY.US,D,20110616,000000,14.19,14.65,14.04,14.54,127282,0
+BBBY.US,D,20110617,000000,14.63,14.76,14.26,14.51,147222,0
+BBBY.US,D,20110620,000000,14.47,14.52,14.13,14.36,86457,0
+BBBY.US,D,20110621,000000,14.45,14.73,14.22,14.66,74320,0
+BBBY.US,D,20110622,000000,14.55,14.59,14.23,14.24,51050,0
+BBBY.US,D,20110623,000000,14.12,14.78,14.01,14.75,76879,0
+BBBY.US,D,20110624,000000,14.79,14.98,14.31,14.7,509141,0
+BBBY.US,D,20110627,000000,14.67,14.94,14.54,14.8,114098,0
+BBBY.US,D,20110628,000000,14.91,14.92,14.58,14.9,90502,0
+BBBY.US,D,20110629,000000,14.9,15,14.67,14.83,67926,0
+BBBY.US,D,20110630,000000,14.84,15.28,14.84,15.22,82746,0
+BBBY.US,D,20110701,000000,15.26,15.46,15.11,15.25,50517,0
+BBBY.US,D,20110705,000000,15.25,15.43,15.25,15.35,43401,0
+BBBY.US,D,20110706,000000,15.38,15.54,15.29,15.43,69837,0
+BBBY.US,D,20110707,000000,15.62,15.93,15.58,15.84,125370,0
+BBBY.US,D,20110708,000000,15.56,15.8,15.22,15.64,49609,0
+BBBY.US,D,20110711,000000,15.37,15.67,15.3,15.4,72417,0
+BBBY.US,D,20110712,000000,15.22,15.84,15.22,15.42,58445,0
+BBBY.US,D,20110713,000000,15.38,15.84,15.38,15.57,39923,0
+BBBY.US,D,20110714,000000,15.64,15.72,15.36,15.48,51015,0
+BBBY.US,D,20110715,000000,15.54,15.86,15.53,15.78,73184,0
+BBBY.US,D,20110718,000000,15.76,15.76,15.35,15.59,80886,0
+BBBY.US,D,20110719,000000,15.77,15.87,15.6,15.7,69151,0
+BBBY.US,D,20110720,000000,15.72,15.72,15.35,15.5,50206,0
+BBBY.US,D,20110721,000000,15.54,15.72,15.47,15.55,52510,0
+BBBY.US,D,20110722,000000,15.5,15.59,15.39,15.4,51666,0
+BBBY.US,D,20110725,000000,15.32,15.49,15.21,15.41,47884,0
+BBBY.US,D,20110726,000000,15.42,15.55,15.23,15.31,52719,0
+BBBY.US,D,20110727,000000,15.26,15.36,14.88,14.93,127351,0
+BBBY.US,D,20110728,000000,14.55,14.67,12.4,13.14,402858,0
+BBBY.US,D,20110729,000000,13.1,13.33,12.64,12.69,485956,0
+BBBY.US,D,20110801,000000,12.82,12.87,11.99,12.36,606070,0
+BBBY.US,D,20110802,000000,12.31,12.64,11.92,11.92,125741,0
+BBBY.US,D,20110803,000000,11.8,12.03,11.55,12,162701,0
+BBBY.US,D,20110804,000000,11.85,11.85,11.4,11.43,149918,0
+BBBY.US,D,20110805,000000,11.56,11.76,10.52,10.94,141501,0
+BBBY.US,D,20110808,000000,10.71,10.99,10.01,10.01,192125,0
+BBBY.US,D,20110809,000000,10.22,10.77,9.73,10.69,220282,0
+BBBY.US,D,20110810,000000,10.6,10.6,9.93,9.94,107436,0
+BBBY.US,D,20110811,000000,10.09,10.79,9.91,10.65,106958,0
+BBBY.US,D,20110812,000000,10.74,10.78,10.23,10.44,87116,0
+BBBY.US,D,20110815,000000,10.54,10.78,10.45,10.74,36364,0
+BBBY.US,D,20110816,000000,10.63,10.66,10.33,10.59,76897,0
+BBBY.US,D,20110817,000000,10.72,10.72,10.2,10.45,34641,0
+BBBY.US,D,20110818,000000,10.31,10.31,9.78,9.87,106773,0
+BBBY.US,D,20110819,000000,9.77,10.21,9.68,9.82,62530,0
+BBBY.US,D,20110822,000000,9.95,10.37,9.78,9.82,112238,0
+BBBY.US,D,20110823,000000,9.89,10.25,9.8,10.2,94581,0
+BBBY.US,D,20110824,000000,10.25,10.51,10.1,10.42,38874,0
+BBBY.US,D,20110825,000000,10.37,10.51,9.99,10.19,54113,0
+BBBY.US,D,20110826,000000,10.09,10.34,9.9,10.13,62390,0
+BBBY.US,D,20110829,000000,10.38,11.01,10.24,10.98,53677,0
+BBBY.US,D,20110830,000000,10.78,10.95,10.56,10.81,39151,0
+BBBY.US,D,20110831,000000,10.84,10.93,10.35,10.47,59565,0
+BBBY.US,D,20110901,000000,10.53,10.66,10.03,10.06,68784,0
+BBBY.US,D,20110902,000000,9.96,9.99,9.46,9.82,135336,0
+BBBY.US,D,20110906,000000,9.65,9.88,9.5,9.82,62374,0
+BBBY.US,D,20110907,000000,9.86,10.5,9.76,10.42,71092,0
+BBBY.US,D,20110908,000000,10.38,10.52,9.62,9.75,51878,0
+BBBY.US,D,20110909,000000,9.7,9.9,9.56,9.72,62682,0
+BBBY.US,D,20110912,000000,9.56,9.85,9.5,9.74,55992,0
+BBBY.US,D,20110913,000000,9.8,10.03,9.77,9.98,30728,0
+BBBY.US,D,20110914,000000,10.06,10.33,9.91,10.18,56773,0
+BBBY.US,D,20110915,000000,10.31,10.31,10.09,10.2,29492,0
+BBBY.US,D,20110916,000000,10.25,10.26,9.91,10.05,51318,0
+BBBY.US,D,20110919,000000,9.72,10.18,9.63,10.07,54288,0
+BBBY.US,D,20110920,000000,10.15,10.15,9.74,9.87,30707,0
+BBBY.US,D,20110921,000000,9.84,9.98,9.46,9.5,69200,0
+BBBY.US,D,20110922,000000,9.13,9.44,8.91,9.03,60531,0
+BBBY.US,D,20110923,000000,9.07,9.59,9.07,9.53,36984,0
+BBBY.US,D,20110926,000000,9.66,9.98,9.43,9.97,44918,0
+BBBY.US,D,20110927,000000,10.24,10.39,9.86,9.94,145346,0
+BBBY.US,D,20110928,000000,9.91,10,9.37,9.43,41137,0
+BBBY.US,D,20110929,000000,9.57,9.8,9.08,9.77,60659,0
+BBBY.US,D,20110930,000000,9.59,9.76,9.25,9.27,72564,0
+BBBY.US,D,20111003,000000,9.34,9.42,8.89,8.95,104217,0
+BBBY.US,D,20111004,000000,8.88,9.64,8.79,9.56,100327,0
+BBBY.US,D,20111005,000000,9.55,9.94,9.22,9.3,75017,0
+BBBY.US,D,20111006,000000,9.25,9.71,9.17,9.61,54317,0
+BBBY.US,D,20111007,000000,9.56,9.66,9.16,9.38,41232,0
+BBBY.US,D,20111010,000000,9.59,9.79,9.45,9.75,36887,0
+BBBY.US,D,20111011,000000,9.71,9.98,9.64,9.94,40856,0
+BBBY.US,D,20111012,000000,10.08,10.3,9.96,10.1,68948,0
+BBBY.US,D,20111013,000000,10.03,10.24,9.84,10.17,48132,0
+BBBY.US,D,20111014,000000,10.37,10.37,9.96,10.29,63699,0
+BBBY.US,D,20111017,000000,10.22,10.48,10.01,10.1,61408,0
+BBBY.US,D,20111018,000000,10.1,10.51,9.99,10.36,49727,0
+BBBY.US,D,20111019,000000,10.37,10.4,10.06,10.15,24103,0
+BBBY.US,D,20111020,000000,10.2,10.24,9.87,10.17,37549,0
+BBBY.US,D,20111021,000000,10.39,10.48,10.18,10.3,81129,0
+BBBY.US,D,20111024,000000,10.37,10.81,10.37,10.59,62652,0
+BBBY.US,D,20111025,000000,10.34,10.42,9.84,9.94,62746,0
+BBBY.US,D,20111026,000000,10.15,10.15,9.43,9.49,89694,0
+BBBY.US,D,20111027,000000,9.03,9.9,9.01,9.54,159120,0
+BBBY.US,D,20111028,000000,9.57,9.59,8.99,9.06,121461,0
+BBBY.US,D,20111031,000000,8.92,9.11,8.3,8.3,304023,0
+BBBY.US,D,20111101,000000,8.06,8.18,7.91,7.95,250141,0
+BBBY.US,D,20111102,000000,8.12,8.18,7.94,8.16,137091,0
+BBBY.US,D,20111103,000000,8.22,8.44,8.03,8.36,120322,0
+BBBY.US,D,20111104,000000,8.25,8.37,8.03,8.14,103727,0
+BBBY.US,D,20111107,000000,8.1,8.33,8,8.19,57124,0
+BBBY.US,D,20111108,000000,8.2,8.28,8,8.23,53982,0
+BBBY.US,D,20111109,000000,8.05,8.29,8,8.04,91434,0
+BBBY.US,D,20111110,000000,8.11,8.24,8,8.23,73438,0
+BBBY.US,D,20111111,000000,8.28,8.4,8.21,8.38,49835,0
+BBBY.US,D,20111114,000000,8.34,8.48,8.19,8.26,36392,0
+BBBY.US,D,20111115,000000,8.28,8.66,8.18,8.41,74237,0
+BBBY.US,D,20111116,000000,8.3,8.47,8.13,8.14,52236,0
+BBBY.US,D,20111117,000000,8.16,8.32,8.07,8.09,33327,0
+BBBY.US,D,20111118,000000,8.09,8.18,7.96,8.02,64426,0
+BBBY.US,D,20111121,000000,8.01,8.1,7.88,8.01,116799,0
+BBBY.US,D,20111122,000000,8.01,8.27,8,8,79826,0
+BBBY.US,D,20111123,000000,8,8.2,7.95,7.95,77663,0
+BBBY.US,D,20111125,000000,7.79,8.12,7.75,7.75,45730,0
+BBBY.US,D,20111128,000000,8.03,8.36,7.87,7.97,119005,0
+BBBY.US,D,20111129,000000,8.02,8.08,7.85,7.89,36793,0
+BBBY.US,D,20111130,000000,8.19,8.29,7.91,8.26,218709,0
+BBBY.US,D,20111201,000000,8.22,8.44,8.1,8.32,97513,0
+BBBY.US,D,20111202,000000,8.38,8.55,8.18,8.24,64908,0
+BBBY.US,D,20111205,000000,8.3,8.36,7.76,7.93,152734,0
+BBBY.US,D,20111206,000000,7.97,7.97,7.77,7.81,56783,0
+BBBY.US,D,20111207,000000,7.76,8.05,7.75,7.98,48831,0
+BBBY.US,D,20111208,000000,7.9,8,7.79,7.85,52602,0
+BBBY.US,D,20111209,000000,7.88,8.22,7.75,8.11,128994,0
+BBBY.US,D,20111212,000000,8.08,8.1,7.91,8.01,46177,0
+BBBY.US,D,20111213,000000,8.1,8.15,7.8,7.91,47834,0
+BBBY.US,D,20111214,000000,7.79,7.99,7.75,7.94,63490,0
+BBBY.US,D,20111215,000000,8.06,8.11,7.87,7.92,55112,0
+BBBY.US,D,20111216,000000,7.97,8,7.83,7.94,93670,0
+BBBY.US,D,20111219,000000,7.99,8,7.75,7.76,95797,0
+BBBY.US,D,20111220,000000,7.78,7.94,7.78,7.9,104674,0
+BBBY.US,D,20111221,000000,7.85,7.9,7.75,7.8,92970,0
+BBBY.US,D,20111222,000000,7.82,7.83,7.75,7.81,87784,0
+BBBY.US,D,20111223,000000,7.83,7.83,7.7,7.77,50497,0
+BBBY.US,D,20111227,000000,7.76,8,7.75,8,73066,0
+BBBY.US,D,20111228,000000,7.93,7.93,7.76,7.77,336580,0
+BBBY.US,D,20111229,000000,7.78,7.79,7.7,7.7,96930,0
+BBBY.US,D,20111230,000000,7.67,7.85,7.57,7.84,147951,0
+BBBY.US,D,20120103,000000,7.91,7.94,7.64,7.71,175429,0
+BBBY.US,D,20120104,000000,7.7,7.8,7.34,7.51,141620,0
+BBBY.US,D,20120105,000000,7.49,7.49,7.09,7.19,159051,0
+BBBY.US,D,20120106,000000,7.18,7.18,6.98,6.99,182581,0
+BBBY.US,D,20120109,000000,7.04,7.21,7,7.09,182538,0
+BBBY.US,D,20120110,000000,7.16,7.2,6.93,6.97,153953,0
+BBBY.US,D,20120111,000000,6.93,7.06,6.91,7.02,106879,0
+BBBY.US,D,20120112,000000,6.93,7,6.8,6.83,125953,0
+BBBY.US,D,20120113,000000,6.76,6.9,6.69,6.83,73560,0
+BBBY.US,D,20120117,000000,6.81,6.85,6.59,6.68,138751,0
+BBBY.US,D,20120118,000000,6.68,6.92,6.59,6.85,238348,0
+BBBY.US,D,20120119,000000,6.89,6.95,6.67,6.82,155502,0
+BBBY.US,D,20120120,000000,6.83,7,6.77,6.95,94043,0
+BBBY.US,D,20120123,000000,6.95,7.03,6.8,6.81,89225,0
+BBBY.US,D,20120124,000000,6.78,6.87,6.72,6.78,102312,0
+BBBY.US,D,20120125,000000,6.76,6.95,6.76,6.95,157549,0
+BBBY.US,D,20120126,000000,6.99,7.06,6.9,6.95,128866,0
+BBBY.US,D,20120127,000000,6.91,7.06,6.9,7.01,56405,0
+BBBY.US,D,20120130,000000,6.98,7.04,6.88,6.9,81895,0
+BBBY.US,D,20120131,000000,6.92,6.97,6.76,6.77,144842,0
+BBBY.US,D,20120201,000000,6.79,6.98,6.7,6.85,108146,0
+BBBY.US,D,20120202,000000,6.85,6.97,6.73,6.9,75283,0
+BBBY.US,D,20120203,000000,6.94,7.19,6.93,7.05,116584,0
+BBBY.US,D,20120206,000000,7.05,7.07,6.9,6.95,80466,0
+BBBY.US,D,20120207,000000,6.94,7.15,6.91,7.08,315136,0
+BBBY.US,D,20120208,000000,7.08,7.25,7.01,7.21,97697,0
+BBBY.US,D,20120209,000000,7.2,7.28,7.11,7.16,50893,0
+BBBY.US,D,20120210,000000,7.18,7.18,6.95,6.96,189686,0
+BBBY.US,D,20120213,000000,7.01,7.12,6.97,7.03,59669,0
+BBBY.US,D,20120214,000000,6.99,7.1,6.8,6.84,76889,0
+BBBY.US,D,20120215,000000,6.84,6.86,6.55,6.64,87790,0
+BBBY.US,D,20120216,000000,6.61,6.64,6.6,6.62,74891,0
+BBBY.US,D,20120217,000000,6.64,6.86,6.64,6.77,88026,0
+BBBY.US,D,20120221,000000,6.76,6.85,6.74,6.77,82577,0
+BBBY.US,D,20120222,000000,6.77,6.77,6.64,6.73,87289,0
+BBBY.US,D,20120223,000000,6.73,6.85,6.66,6.73,86758,0
+BBBY.US,D,20120224,000000,6.73,6.75,6.6,6.68,57691,0
+BBBY.US,D,20120227,000000,6.61,6.68,6.55,6.63,33927,0
+BBBY.US,D,20120228,000000,6.63,6.7,6.53,6.58,61615,0
+BBBY.US,D,20120229,000000,6.56,6.58,6.34,6.36,89683,0
+BBBY.US,D,20120301,000000,6.39,6.99,6.39,6.88,563876,0
+BBBY.US,D,20120302,000000,6.17,6.25,5.89,6.11,912898,0
+BBBY.US,D,20120305,000000,6.31,6.31,5.85,5.88,428497,0
+BBBY.US,D,20120306,000000,5.81,5.82,5.35,5.37,474719,0
+BBBY.US,D,20120307,000000,5.37,5.43,5.15,5.17,304828,0
+BBBY.US,D,20120308,000000,5.12,5.43,4.97,5.25,472299,0
+BBBY.US,D,20120309,000000,5.26,5.48,5.23,5.34,335965,0
+BBBY.US,D,20120312,000000,5.34,5.34,5.22,5.23,111945,0
+BBBY.US,D,20120313,000000,5.25,5.3,5.24,5.28,121905,0
+BBBY.US,D,20120314,000000,5.26,5.32,5.23,5.31,129756,0
+BBBY.US,D,20120315,000000,5.32,5.46,5.27,5.4,81226,0
+BBBY.US,D,20120316,000000,5.39,5.45,5.24,5.43,190949,0
+BBBY.US,D,20120319,000000,5.41,5.8,5.35,5.52,266235,0
+BBBY.US,D,20120320,000000,5.51,5.53,5.33,5.34,86976,0
+BBBY.US,D,20120321,000000,5.4,5.65,5.33,5.56,125123,0
+BBBY.US,D,20120322,000000,5.44,5.65,5.43,5.62,135209,0
+BBBY.US,D,20120323,000000,5.61,5.61,5.45,5.54,60878,0
+BBBY.US,D,20120326,000000,5.58,5.97,5.57,5.93,192418,0
+BBBY.US,D,20120327,000000,5.95,5.95,5.57,5.58,174204,0
+BBBY.US,D,20120328,000000,5.57,5.57,5.31,5.36,156429,0
+BBBY.US,D,20120329,000000,5.32,5.37,5.24,5.3,121558,0
+BBBY.US,D,20120330,000000,5.33,5.33,5.24,5.24,111407,0
+BBBY.US,D,20120402,000000,5.27,5.32,5.2,5.32,155541,0
+BBBY.US,D,20120403,000000,5.31,5.32,5.25,5.26,75440,0
+BBBY.US,D,20120404,000000,5.22,5.6,5.2,5.49,330039,0
+BBBY.US,D,20120405,000000,5.41,5.58,5.25,5.25,227817,0
+BBBY.US,D,20120409,000000,5.21,5.33,5.2,5.23,143970,0
+BBBY.US,D,20120410,000000,5.2,5.23,5.09,5.1,146571,0
+BBBY.US,D,20120411,000000,5.15,5.19,5.09,5.15,100522,0
+BBBY.US,D,20120412,000000,5.14,5.16,5.1,5.14,56817,0
+BBBY.US,D,20120413,000000,5.1,5.1,5,5.01,134168,0
+BBBY.US,D,20120416,000000,5.01,5.06,5,5.04,114309,0
+BBBY.US,D,20120417,000000,5.09,5.39,5.09,5.38,155442,0
+BBBY.US,D,20120418,000000,5.38,5.57,5.27,5.53,250086,0
+BBBY.US,D,20120419,000000,5.61,6.25,5.55,5.9,645429,0
+BBBY.US,D,20120420,000000,5.98,6,5.68,5.75,216614,0
+BBBY.US,D,20120423,000000,5.68,5.68,5.39,5.6,181180,0
+BBBY.US,D,20120424,000000,5.59,5.68,5.48,5.66,130357,0
+BBBY.US,D,20120425,000000,5.7,5.72,5.57,5.66,114975,0
+BBBY.US,D,20120426,000000,5.65,5.86,5.64,5.86,82503,0
+BBBY.US,D,20120427,000000,5.91,6.15,5.79,6.11,234822,0
+BBBY.US,D,20120430,000000,6.1,6.11,5.98,6.03,117141,0
+BBBY.US,D,20120501,000000,6.02,6.17,5.91,6.03,158851,0
+BBBY.US,D,20120502,000000,6.01,6.6,5.95,6.55,500885,0
+BBBY.US,D,20120503,000000,6.51,6.59,6.33,6.51,434625,0
+BBBY.US,D,20120504,000000,6.46,6.69,6.35,6.64,368993,0
+BBBY.US,D,20120507,000000,6.62,6.79,6.5,6.74,276171,0
+BBBY.US,D,20120508,000000,6.71,6.86,6.61,6.79,217763,0
+BBBY.US,D,20120509,000000,6.73,6.86,6.6,6.85,278609,0
+BBBY.US,D,20120510,000000,6.91,6.92,6.73,6.9,176672,0
+BBBY.US,D,20120511,000000,6.86,6.95,6.77,6.95,108171,0
+BBBY.US,D,20120514,000000,6.85,6.92,6.78,6.84,170259,0
+BBBY.US,D,20120515,000000,6.84,6.95,6.8,6.87,120579,0
+BBBY.US,D,20120516,000000,6.87,6.89,6.6,6.64,146777,0
+BBBY.US,D,20120517,000000,6.63,6.64,6.33,6.34,135563,0
+BBBY.US,D,20120518,000000,6.34,6.4,6.15,6.25,181292,0
+BBBY.US,D,20120521,000000,6.25,6.47,6.25,6.45,173070,0
+BBBY.US,D,20120522,000000,6.49,6.49,6.26,6.3,193126,0
+BBBY.US,D,20120523,000000,6.27,6.57,6.2,6.57,179355,0
+BBBY.US,D,20120524,000000,6.41,6.76,6.35,6.73,149348,0
+BBBY.US,D,20120525,000000,6.69,6.76,6.58,6.7,77220,0
+BBBY.US,D,20120529,000000,6.82,6.82,6.58,6.62,80736,0
+BBBY.US,D,20120530,000000,6.55,6.58,6.45,6.54,78803,0
+BBBY.US,D,20120531,000000,6.55,6.72,6.31,6.65,397483,0
+BBBY.US,D,20120601,000000,6.53,6.59,6.31,6.52,90758,0
+BBBY.US,D,20120604,000000,6.56,6.72,6.46,6.72,94310,0
+BBBY.US,D,20120605,000000,6.67,6.79,6.54,6.72,99819,0
+BBBY.US,D,20120606,000000,6.77,7.03,6.72,6.85,209269,0
+BBBY.US,D,20120607,000000,6.97,7.04,6.71,6.73,102126,0
+BBBY.US,D,20120608,000000,6.75,6.98,6.67,6.89,107512,0
+BBBY.US,D,20120611,000000,6.99,6.99,6.46,6.49,124698,0
+BBBY.US,D,20120612,000000,6.54,6.64,6.37,6.56,118693,0
+BBBY.US,D,20120613,000000,6.49,6.56,6.3,6.4,180662,0
+BBBY.US,D,20120614,000000,6.4,6.73,6.3,6.64,145834,0
+BBBY.US,D,20120615,000000,6.66,6.91,6.66,6.84,154723,0
+BBBY.US,D,20120618,000000,6.77,7,6.76,6.9,112054,0
+BBBY.US,D,20120619,000000,6.92,7.08,6.83,6.87,107159,0
+BBBY.US,D,20120620,000000,6.89,7.03,6.77,6.94,79060,0
+BBBY.US,D,20120621,000000,6.96,6.99,6.69,6.71,89298,0
+BBBY.US,D,20120622,000000,6.76,6.93,6.69,6.85,149247,0
+BBBY.US,D,20120625,000000,6.79,6.82,6.59,6.78,155172,0
+BBBY.US,D,20120626,000000,6.76,6.97,6.74,6.81,64645,0
+BBBY.US,D,20120627,000000,6.82,6.89,6.67,6.77,38640,0
+BBBY.US,D,20120628,000000,6.71,6.83,6.48,6.6,38217,0
+BBBY.US,D,20120629,000000,6.78,6.99,6.64,6.91,101507,0
+BBBY.US,D,20120702,000000,6.96,7.31,6.96,7.28,165762,0
+BBBY.US,D,20120703,000000,7.32,7.39,7.25,7.31,105193,0
+BBBY.US,D,20120705,000000,7.19,7.26,6.9,7.09,85684,0
+BBBY.US,D,20120706,000000,7.02,7.1,6.82,6.87,52353,0
+BBBY.US,D,20120709,000000,6.89,6.91,6.67,6.7,98590,0
+BBBY.US,D,20120710,000000,6.72,6.74,6.28,6.33,91527,0
+BBBY.US,D,20120711,000000,6.3,6.58,6.3,6.47,71931,0
+BBBY.US,D,20120712,000000,6.39,6.4,6.18,6.21,82734,0
+BBBY.US,D,20120713,000000,6.21,6.54,6.12,6.5,61644,0
+BBBY.US,D,20120716,000000,6.45,6.46,6.21,6.24,97700,0
+BBBY.US,D,20120717,000000,6.25,6.38,6.2,6.33,36290,0
+BBBY.US,D,20120718,000000,6.3,6.58,6.26,6.48,78036,0
+BBBY.US,D,20120719,000000,6.57,6.66,6.34,6.6,71294,0
+BBBY.US,D,20120720,000000,6.65,7.27,6.52,7.21,209193,0
+BBBY.US,D,20120723,000000,7.3,7.5,7.16,7.46,275808,0
+BBBY.US,D,20120724,000000,7.46,8.02,7.36,7.85,369918,0
+BBBY.US,D,20120725,000000,7.93,7.96,7.69,7.79,113426,0
+BBBY.US,D,20120726,000000,7.94,8.04,7.47,7.58,129453,0
+BBBY.US,D,20120727,000000,7.58,7.8,7.24,7.75,85641,0
+BBBY.US,D,20120730,000000,7.81,7.96,7.68,7.93,91702,0
+BBBY.US,D,20120731,000000,7.91,8.24,7.86,8.04,115257,0
+BBBY.US,D,20120801,000000,8.09,8.2,8,8.02,119489,0
+BBBY.US,D,20120802,000000,7.98,8.16,7.9201,8.13,58973,0
+BBBY.US,D,20120803,000000,8.25,8.61,8.25,8.48,138660,0
+BBBY.US,D,20120806,000000,8.36,8.55,8.31,8.52,120310,0
+BBBY.US,D,20120807,000000,8.6,8.72,8.44,8.46,127947,0
+BBBY.US,D,20120808,000000,8.59,8.59,8.42,8.53,67018,0
+BBBY.US,D,20120809,000000,8.49,8.57,8.36,8.53,47628,0
+BBBY.US,D,20120810,000000,8.48,8.59,8.4,8.54,40298,0
+BBBY.US,D,20120813,000000,8.52,8.63,8.31,8.55,43346,0
+BBBY.US,D,20120814,000000,8.61,8.61,8.38,8.47,51910,0
+BBBY.US,D,20120815,000000,8.47,8.62,8.44,8.62,35983,0
+BBBY.US,D,20120816,000000,8.63,8.69,8.43,8.53,88949,0
+BBBY.US,D,20120817,000000,8.5,8.62,8.48,8.62,84019,0
+BBBY.US,D,20120820,000000,8.58,8.63,8.36,8.52,74870,0
+BBBY.US,D,20120821,000000,8.54,8.75,8.47,8.48,69375,0
+BBBY.US,D,20120822,000000,8.51,8.6186,8.42,8.46,41381,0
+BBBY.US,D,20120823,000000,8.43,8.52,8.34,8.44,27934,0
+BBBY.US,D,20120824,000000,8.4,8.56,8.38,8.52,19789,0
+BBBY.US,D,20120827,000000,8.59,8.59,8.46,8.53,17514,0
+BBBY.US,D,20120828,000000,8.5,8.75,8.5,8.75,29951,0
+BBBY.US,D,20120829,000000,8.74,8.989,8.69,8.94,114155,0
+BBBY.US,D,20120830,000000,8.92,8.95,8.71,8.78,55724,0
+BBBY.US,D,20120831,000000,8.89,8.89,8.66,8.75,45501,0
+BBBY.US,D,20120904,000000,8.72,8.91,8.67,8.9,112235,0
+BBBY.US,D,20120905,000000,8.86,8.9499,8.82,8.87,85415,0
+BBBY.US,D,20120906,000000,8.9,9.45,8.87,9.13,85399,0
+BBBY.US,D,20120907,000000,9.21,9.285,9.01,9.23,70966,0
+BBBY.US,D,20120910,000000,9.22,9.39,8.98,9.19,58657,0
+BBBY.US,D,20120911,000000,9.23,9.3099,8.5901,9.22,42763,0
+BBBY.US,D,20120912,000000,9.15,9.34,9.1,9.2,32987,0
+BBBY.US,D,20120913,000000,9.23,9.58,9.16,9.52,76690,0
+BBBY.US,D,20120914,000000,9.51,9.91,9.5,9.82,70006,0
+BBBY.US,D,20120917,000000,9.83,9.83,9.52,9.69,55700,0
+BBBY.US,D,20120918,000000,9.74,9.85,9.72,9.81,48806,0
+BBBY.US,D,20120919,000000,9.83,10.29,9.83,10.18,137691,0
+BBBY.US,D,20120920,000000,10.08,10.45,10.011,10.34,106288,0
+BBBY.US,D,20120921,000000,10.47,10.63,10.32,10.4,157065,0
+BBBY.US,D,20120924,000000,10.39,10.6,10.31,10.48,48852,0
+BBBY.US,D,20120925,000000,10.53,10.71,10.33,10.35,88325,0
+BBBY.US,D,20120926,000000,10.33,10.44,10.19,10.23,65288,0
+BBBY.US,D,20120927,000000,10.3,10.63,10.26,10.55,62634,0
+BBBY.US,D,20120928,000000,10.49,10.54,10.33,10.36,60061,0
+BBBY.US,D,20121001,000000,10.44,10.79,10.25,10.58,54442,0
+BBBY.US,D,20121002,000000,10.66,10.75,10.47,10.57,44283,0
+BBBY.US,D,20121003,000000,10.62,10.62,10.42,10.53,41759,0
+BBBY.US,D,20121004,000000,10.59,10.7,10.35,10.51,90366,0
+BBBY.US,D,20121005,000000,10.59,11,10.58,10.72,100990,0
+BBBY.US,D,20121008,000000,10.7,10.7,10.33,10.39,54343,0
+BBBY.US,D,20121009,000000,10.38,10.45,10.11,10.11,80186,0
+BBBY.US,D,20121010,000000,10.1,10.5,10.02,10.16,133964,0
+BBBY.US,D,20121011,000000,10.28,10.75,10,10.73,61742,0
+BBBY.US,D,20121012,000000,10.72,10.75,10.57,10.66,36542,0
+BBBY.US,D,20121015,000000,10.7,10.95,10.56,10.93,86576,0
+BBBY.US,D,20121016,000000,10.99,11.34,10.89,11.26,56314,0
+BBBY.US,D,20121017,000000,11.26,11.81,11.12,11.55,129757,0
+BBBY.US,D,20121018,000000,11.51,11.75,11.09,11.12,92867,0
+BBBY.US,D,20121019,000000,11.02,11.19,11,11.1,85729,0
+BBBY.US,D,20121022,000000,11.1,11.12,10.86,10.94,61901,0
+BBBY.US,D,20121023,000000,10.73,11,10.42,10.76,148099,0
+BBBY.US,D,20121024,000000,10.86,11.1,10.78,10.94,153160,0
+BBBY.US,D,20121025,000000,11.06,13.6,10.48,13.5,861605,0
+BBBY.US,D,20121026,000000,13.48,15.56,13.44,15.49,798545,0
+BBBY.US,D,20121031,000000,15.27,16,15.02,15.097,590397,0
+BBBY.US,D,20121101,000000,15.09,15.34,14,15.21,423018,0
+BBBY.US,D,20121102,000000,15.03,15.32,14.94,15.2,127594,0
+BBBY.US,D,20121105,000000,15.1,16,14.86,15.83,240212,0
+BBBY.US,D,20121106,000000,15.76,16,15.75,15.9,129577,0
+BBBY.US,D,20121107,000000,15.52,15.9,15.47,15.829,145603,0
+BBBY.US,D,20121108,000000,15.94,15.94,15.51,15.51,100916,0
+BBBY.US,D,20121109,000000,15.49,15.68,15.22,15.31,116449,0
+BBBY.US,D,20121112,000000,15.23,15.36,14.71,15.19,100927,0
+BBBY.US,D,20121113,000000,15.06,15.58,14.52,14.92,374276,0
+BBBY.US,D,20121114,000000,15.01,15.35,14.25,14.43,218732,0
+BBBY.US,D,20121115,000000,14.02,14.65,13.81,14.09,196337,0
+BBBY.US,D,20121116,000000,14.33,14.84,14.09,14.61,136400,0
+BBBY.US,D,20121119,000000,14.79,14.91,14.44,14.6,78748,0
+BBBY.US,D,20121120,000000,14.54,14.68,14.36,14.511,83367,0
+BBBY.US,D,20121121,000000,14.53,14.7,14.41,14.6,105920,0
+BBBY.US,D,20121123,000000,14.62,14.65,14.4,14.6,32269,0
+BBBY.US,D,20121126,000000,14.497,14.79,14.497,14.75,117729,0
+BBBY.US,D,20121127,000000,14.75,15.39,14.75,14.97,210503,0
+BBBY.US,D,20121128,000000,14.89,15.2,14.55,15.15,123956,0
+BBBY.US,D,20121129,000000,15.15,15.56,15.15,15.4,202754,0
+BBBY.US,D,20121130,000000,15.35,15.4,14.93,15.17,100509,0
+BBBY.US,D,20121203,000000,15.26,15.26,14.271,14.45,166475,0
+BBBY.US,D,20121204,000000,14.02,14.905,14.02,14.52,81707,0
+BBBY.US,D,20121205,000000,14.61,14.62,14.25,14.43,70280,0
+BBBY.US,D,20121206,000000,14.38,14.56,14.28,14.39,54969,0
+BBBY.US,D,20121207,000000,14.51,14.65,14.11,14.25,62839,0
+BBBY.US,D,20121210,000000,14.25,14.42,14,14.2,83293,0
+BBBY.US,D,20121211,000000,14.33,14.45,14.16,14.24,71774,0
+BBBY.US,D,20121212,000000,14.31,14.37,13.9,14.11,101989,0
+BBBY.US,D,20121213,000000,13.95,14.34,13.95,14.08,76520,0
+BBBY.US,D,20121214,000000,14.01,14.19,13.92,14.03,65566,0
+BBBY.US,D,20121217,000000,14.2,14.235,13.99,14.17,57106,0
+BBBY.US,D,20121218,000000,14.16,14.46,14.04,14.39,85416,0
+BBBY.US,D,20121219,000000,14.415,14.415,13.94,14.042,81325,0
+BBBY.US,D,20121220,000000,13.95,14.89,13.95,14.48,135729,0
+BBBY.US,D,20121221,000000,14.28,14.34,13.59,13.93,189065,0
+BBBY.US,D,20121224,000000,13.83,13.98,13.62,13.95,24361,0
+BBBY.US,D,20121226,000000,13.95,14.28,13.91,14.04,120484,0
+BBBY.US,D,20121227,000000,13.91,14.22,13.91,14.1,51955,0
+BBBY.US,D,20121228,000000,14,14.29,13.91,13.95,45006,0
+BBBY.US,D,20121231,000000,14,14.68,13.95,14.31,214500,0
+BBBY.US,D,20130102,000000,14.69,15.07,14.53,14.98,181795,0
+BBBY.US,D,20130103,000000,15.22,15.32,14.74,14.88,98213,0
+BBBY.US,D,20130104,000000,14.95,14.98,14.62,14.7,40822,0
+BBBY.US,D,20130107,000000,14.68,14.7,13.95,14.31,88236,0
+BBBY.US,D,20130108,000000,14.31,14.62,14.2,14.47,50068,0
+BBBY.US,D,20130109,000000,14.56,14.75,14.34,14.65,47962,0
+BBBY.US,D,20130110,000000,14.62,14.9,14.42,14.7,79624,0
+BBBY.US,D,20130111,000000,14.72,15.06,14.64,14.685,65122,0
+BBBY.US,D,20130114,000000,14.72,14.89,14.53,14.68,39871,0
+BBBY.US,D,20130115,000000,14.59,14.68,14.45,14.61,47043,0
+BBBY.US,D,20130116,000000,14.42,14.6,14.03,14.17,73431,0
+BBBY.US,D,20130117,000000,14.24,14.959,14.24,14.7,106561,0
+BBBY.US,D,20130118,000000,14.78,15.11,14.55,14.73,88196,0
+BBBY.US,D,20130122,000000,15,16.15,15,15.33,238306,0
+BBBY.US,D,20130123,000000,15.52,15.57,15.14,15.35,113398,0
+BBBY.US,D,20130124,000000,16.27,17.65,15.91,16.5,751931,0
+BBBY.US,D,20130125,000000,16.63,16.9,16.1,16.41,363739,0
+BBBY.US,D,20130128,000000,16.26,16.55,14.9,15.14,421663,0
+BBBY.US,D,20130129,000000,15.07,15.07,13.62,14.21,506252,0
+BBBY.US,D,20130130,000000,14.22,14.31,13.47,13.6,309154,0
+BBBY.US,D,20130131,000000,13.57,13.99,13.34,13.44,195268,0
+BBBY.US,D,20130201,000000,13.58,13.63,13.15,13.39,146456,0
+BBBY.US,D,20130204,000000,13.32,13.62,13.24,13.32,88252,0
+BBBY.US,D,20130205,000000,13.38,13.528,13.25,13.41,115549,0
+BBBY.US,D,20130206,000000,13.3,13.38,12.72,13.13,179937,0
+BBBY.US,D,20130207,000000,13.2,13.28,12.82,13.1,106643,0
+BBBY.US,D,20130208,000000,13.2,13.2,13.01,13.05,40553,0
+BBBY.US,D,20130211,000000,13.03,13.16,12.63,12.84,84117,0
+BBBY.US,D,20130212,000000,12.9,12.92,12.35,12.79,102321,0
+BBBY.US,D,20130213,000000,12.69,12.99,12.58,12.81,61583,0
+BBBY.US,D,20130214,000000,12.74,12.84,12.39,12.47,103138,0
+BBBY.US,D,20130215,000000,12.54,12.64,12.24,12.38,146718,0
+BBBY.US,D,20130219,000000,12.3,12.57,12.3,12.5,93598,0
+BBBY.US,D,20130220,000000,12.48,12.79,12.19,12.27,111684,0
+BBBY.US,D,20130221,000000,12.25,12.53,12.13,12.37,65025,0
+BBBY.US,D,20130222,000000,12.37,12.86,12.12,12.52,68587,0
+BBBY.US,D,20130225,000000,12.56,12.62,12.03,12.12,57791,0
+BBBY.US,D,20130226,000000,12.2,12.48,11.89,11.96,50220,0
+BBBY.US,D,20130227,000000,11.91,12.12,11.56,11.72,125922,0
+BBBY.US,D,20130228,000000,11.71,11.878,11.54,11.62,119776,0
+BBBY.US,D,20130301,000000,11.53,11.75,11.38,11.7,124373,0
+BBBY.US,D,20130304,000000,11.71,11.943,11.65,11.89,49831,0
+BBBY.US,D,20130305,000000,11.93,12.32,11.82,12.18,75532,0
+BBBY.US,D,20130306,000000,12.26,12.26,11.69,11.74,42262,0
+BBBY.US,D,20130307,000000,11.78,12.29,11.7,12.22,67208,0
+BBBY.US,D,20130308,000000,12.29,12.55,12.03,12.24,103065,0
+BBBY.US,D,20130311,000000,12.19,12.318,12.01,12.085,39262,0
+BBBY.US,D,20130312,000000,12.07,12.12,11.675,11.78,45363,0
+BBBY.US,D,20130313,000000,11.79,11.79,11.38,11.51,54900,0
+BBBY.US,D,20130314,000000,11.52,11.55,10.8,11.29,116208,0
+BBBY.US,D,20130315,000000,11.25,11.649,11.23,11.31,182844,0
+BBBY.US,D,20130318,000000,11.27,11.9,11.27,11.77,90304,0
+BBBY.US,D,20130319,000000,11.85,12.035,11.79,11.91,87251,0
+BBBY.US,D,20130320,000000,12,12.11,11.93,11.98,59815,0
+BBBY.US,D,20130321,000000,11.95,12.02,11.77,11.86,72746,0
+BBBY.US,D,20130322,000000,11.95,12.59,11.95,12.46,124548,0
+BBBY.US,D,20130325,000000,12.56,12.72,12.47,12.59,56911,0
+BBBY.US,D,20130326,000000,12.69,12.71,12.28,12.47,50516,0
+BBBY.US,D,20130327,000000,12.45,12.57,12.3,12.44,62592,0
+BBBY.US,D,20130328,000000,12.43,12.43,12.25,12.32,57336,0
+BBBY.US,D,20130401,000000,12.35,12.69,12.09,12.26,80550,0
+BBBY.US,D,20130402,000000,12.31,12.41,12.27,12.41,59871,0
+BBBY.US,D,20130403,000000,12.49,12.61,12.25,12.37,63362,0
+BBBY.US,D,20130404,000000,12.52,12.7,12.32,12.68,53529,0
+BBBY.US,D,20130405,000000,12.66,12.89,12.5,12.65,53931,0
+BBBY.US,D,20130408,000000,12.71,12.73,12.29,12.43,75509,0
+BBBY.US,D,20130409,000000,12.42,12.49,12,12.04,70244,0
+BBBY.US,D,20130410,000000,12.03,12.32,11.87,12.26,59422,0
+BBBY.US,D,20130411,000000,12.28,12.885,12.18,12.77,67417,0
+BBBY.US,D,20130412,000000,12.74,12.9,12.6,12.76,36008,0
+BBBY.US,D,20130415,000000,12.71,12.98,11.6,11.63,85115,0
+BBBY.US,D,20130416,000000,11.76,12.29,11.37,11.48,81589,0
+BBBY.US,D,20130417,000000,11.62,11.64,10.89,11.46,134788,0
+BBBY.US,D,20130418,000000,13.59,15.94,13.44,15.7,1604117,0
+BBBY.US,D,20130419,000000,17.3,19.25,17.05,18.73,2240089,0
+BBBY.US,D,20130422,000000,19.06,19.23,18.362,18.8,1046857,0
+BBBY.US,D,20130423,000000,18.86,19.08,18.331,18.91,466205,0
+BBBY.US,D,20130424,000000,18.62,19.75,18.51,19.75,802602,0
+BBBY.US,D,20130425,000000,19.66,20.9,19.5,20.7,481791,0
+BBBY.US,D,20130426,000000,20.71,20.93,20.4,20.74,290966,0
+BBBY.US,D,20130429,000000,20.73,20.88,20.53,20.79,254106,0
+BBBY.US,D,20130430,000000,20.8,20.86,20.39,20.8,271786,0
+BBBY.US,D,20130501,000000,20.8,21.83,20.67,21.7,547033,0
+BBBY.US,D,20130502,000000,21.7,23.6,21.7,23.01,724289,0
+BBBY.US,D,20130503,000000,23.61,24.26,22.08,22.66,840990,0
+BBBY.US,D,20130506,000000,22.61,24.99,22.6,24.96,629700,0
+BBBY.US,D,20130507,000000,25.03,26.38,24.15,24.33,987808,0
+BBBY.US,D,20130508,000000,24.4,25.95,24.2,25.45,768105,0
+BBBY.US,D,20130509,000000,25.87,26.38,25,25.48,366391,0
+BBBY.US,D,20130510,000000,25.49,25.879,24.8,25.5,568917,0
+BBBY.US,D,20130513,000000,25.58,27,25.13,26.28,688989,0
+BBBY.US,D,20130514,000000,26.83,27.31,26.41,26.69,391904,0
+BBBY.US,D,20130515,000000,26.71,26.97,25.15,25.29,441951,0
+BBBY.US,D,20130516,000000,25.13,25.485,24.381,25.2,396941,0
+BBBY.US,D,20130517,000000,25.24,25.5,24.87,25,276747,0
+BBBY.US,D,20130520,000000,24.95,26.5,24.52,26.38,369501,0
+BBBY.US,D,20130521,000000,26.38,26.541,25.52,25.66,272046,0
+BBBY.US,D,20130522,000000,25.87,26.25,24.6,25,502230,0
+BBBY.US,D,20130523,000000,24.59,25.73,23.56,25.44,284531,0
+BBBY.US,D,20130524,000000,25.33,25.789,24.7,25.48,139362,0
+BBBY.US,D,20130528,000000,25.85,27.14,25.85,26.89,467039,0
+BBBY.US,D,20130529,000000,26.83,27.09,26.16,26.73,290159,0
+BBBY.US,D,20130530,000000,26.74,27.45,24.6,25.03,748339,0
+BBBY.US,D,20130531,000000,25,26.48,24.5,25.92,389912,0
+BBBY.US,D,20130603,000000,25.92,26.17,24.51,26.13,340008,0
+BBBY.US,D,20130604,000000,25.95,27,25.47,26.92,629551,0
+BBBY.US,D,20130605,000000,26.91,26.97,26.01,26.71,228419,0
+BBBY.US,D,20130606,000000,26.5,27.07,26.19,26.93,176101,0
+BBBY.US,D,20130607,000000,27,28.37,26.73,27.05,628329,0
+BBBY.US,D,20130610,000000,27.38,27.38,25.71,27,302858,0
+BBBY.US,D,20130611,000000,26.74,27.17,26.21,26.9,193002,0
+BBBY.US,D,20130612,000000,27,27.5,26.56,26.95,186091,0
+BBBY.US,D,20130613,000000,26.85,27.75,26.6,26.99,271770,0
+BBBY.US,D,20130614,000000,27,27.06,26.35,26.93,112155,0
+BBBY.US,D,20130617,000000,27,27.55,26.75,26.94,219080,0
+BBBY.US,D,20130618,000000,27,27.65,26.38,27.56,370923,0
+BBBY.US,D,20130619,000000,27.65,27.89,26.71,26.91,325783,0
+BBBY.US,D,20130620,000000,26.8,27,26.03,26.54,251379,0
+BBBY.US,D,20130621,000000,26.52,26.85,25.38,25.89,303128,0
+BBBY.US,D,20130624,000000,25.54,25.645,24.81,25.44,220936,0
+BBBY.US,D,20130625,000000,25.64,26.82,25.64,26.77,120725,0
+BBBY.US,D,20130626,000000,26.97,27.32,26.7,26.75,461781,0
+BBBY.US,D,20130627,000000,27,28.3,26.73,27.98,642172,0
+BBBY.US,D,20130628,000000,28,28.49,27.67,28.2,562024,0
+BBBY.US,D,20130701,000000,28.52,30.609,28.52,29.96,495464,0
+BBBY.US,D,20130702,000000,30.06,30.81,29.74,29.85,510117,0
+BBBY.US,D,20130703,000000,28,28.69,25.75,26.15,665502,0
+BBBY.US,D,20130705,000000,26.49,26.49,25.262,25.65,392265,0
+BBBY.US,D,20130708,000000,25.65,26.92,25.16,26.78,540104,0
+BBBY.US,D,20130709,000000,27.1,28.14,27.01,27.34,492458,0
+BBBY.US,D,20130710,000000,27.48,28.279,26.78,27.61,333940,0
+BBBY.US,D,20130711,000000,28.04,29.027,27.84,28.82,307551,0
+BBBY.US,D,20130712,000000,29.19,29.88,28.6,28.78,263913,0
+BBBY.US,D,20130715,000000,29.04,30.28,28.84,30.07,441839,0
+BBBY.US,D,20130716,000000,29.72,29.96,28.11,28.22,446492,0
+BBBY.US,D,20130717,000000,28.2,29,28,28.56,298054,0
+BBBY.US,D,20130718,000000,34,35.6,31.62,34.97,2627479,0
+BBBY.US,D,20130719,000000,34.76,35.5,32.31,32.77,1068483,0
+BBBY.US,D,20130722,000000,32.75,34.33,32.32,33.42,804897,0
+BBBY.US,D,20130723,000000,33.71,33.71,32.8,33.05,386939,0
+BBBY.US,D,20130724,000000,33.46,34.39,32.66,33.44,531379,0
+BBBY.US,D,20130725,000000,33.44,33.92,33.01,33.24,528590,0
+BBBY.US,D,20130726,000000,32.85,34.65,32.36,34.4,521209,0
+BBBY.US,D,20130729,000000,34,34.82,33.5,34.1,398059,0
+BBBY.US,D,20130730,000000,34.4,35.57,34.19,34.9,491076,0
+BBBY.US,D,20130731,000000,35.145,35.145,33.64,34.01,604588,0
+BBBY.US,D,20130801,000000,34.06,34.37,33.07,33.43,623635,0
+BBBY.US,D,20130802,000000,33.22,33.94,32.801,33.7,310756,0
+BBBY.US,D,20130805,000000,33.84,33.86,32.75,32.99,234849,0
+BBBY.US,D,20130806,000000,32.75,32.94,32,32.18,360260,0
+BBBY.US,D,20130807,000000,32.12,32.349,29.93,29.95,544275,0
+BBBY.US,D,20130808,000000,30.11,31.07,30.11,30.75,268303,0
+BBBY.US,D,20130809,000000,30.23,30.52,29.54,29.98,219565,0
+BBBY.US,D,20130812,000000,29.63,32.31,29.62,32.27,399537,0
+BBBY.US,D,20130813,000000,32.13,32.29,30.46,30.51,342743,0
+BBBY.US,D,20130814,000000,30.41,30.76,29.82,29.9,184326,0
+BBBY.US,D,20130815,000000,29.53,31.072,29.01,30.52,522037,0
+BBBY.US,D,20130816,000000,30.67,30.82,29.53,29.61,371329,0
+BBBY.US,D,20130819,000000,29.48,30.32,29.25,29.53,230648,0
+BBBY.US,D,20130820,000000,29.54,30.98,28.624,30.35,384236,0
+BBBY.US,D,20130821,000000,30.11,30.83,29.82,30.29,142312,0
+BBBY.US,D,20130822,000000,30.4,30.9,30.13,30.2,90612,0
+BBBY.US,D,20130823,000000,30.3,30.87,29.6,29.97,173757,0
+BBBY.US,D,20130826,000000,29.9,32.05,29.9,31.33,256925,0
+BBBY.US,D,20130827,000000,30.92,30.99,28.68,28.8,333276,0
+BBBY.US,D,20130828,000000,28.83,29.62,28.67,28.7,220417,0
+BBBY.US,D,20130829,000000,28.67,29.96,27.4,29.63,277816,0
+BBBY.US,D,20130830,000000,29.59,29.59,28.001,28.13,280857,0
+BBBY.US,D,20130903,000000,28.53,28.91,27.67,28.09,314991,0
+BBBY.US,D,20130904,000000,28.35,28.95,28.03,28.56,422959,0
+BBBY.US,D,20130905,000000,28.45,28.94,28.09,28.21,159551,0
+BBBY.US,D,20130906,000000,28.38,29.05,26.858,28.35,312481,0
+BBBY.US,D,20130909,000000,28.44,28.93,28.16,28.58,134077,0
+BBBY.US,D,20130910,000000,28.63,30.1,28.63,29.93,280221,0
+BBBY.US,D,20130911,000000,29.82,29.84,28.03,28.23,179440,0
+BBBY.US,D,20130912,000000,28.03,28.38,27.54,27.64,163648,0
+BBBY.US,D,20130913,000000,27.58,28.27,27.5,27.89,96067,0
+BBBY.US,D,20130916,000000,28.29,29.05,28.12,28.59,240248,0
+BBBY.US,D,20130917,000000,28.71,29.12,28.53,28.82,132816,0
+BBBY.US,D,20130918,000000,28.81,29.06,27.801,28.93,151458,0
+BBBY.US,D,20130919,000000,29.03,29.4,28.28,28.38,164332,0
+BBBY.US,D,20130920,000000,28.4,29.16,28.17,28.55,216037,0
+BBBY.US,D,20130923,000000,28.48,28.53,27.235,28.2,230783,0
+BBBY.US,D,20130924,000000,28.21,29.35,28.06,29.02,201786,0
+BBBY.US,D,20130925,000000,29.11,30.05,28.58,29.73,289600,0
+BBBY.US,D,20130926,000000,29.71,30.53,29.57,30.01,205051,0
+BBBY.US,D,20130927,000000,29.86,30.55,29.64,30.03,124600,0
+BBBY.US,D,20130930,000000,29.59,30.08,29.43,29.67,358800,0
+BBBY.US,D,20131001,000000,29.54,30.59,29.01,30.48,158200,0
+BBBY.US,D,20131002,000000,30.2,30.82,30.12,30.48,128400,0
+BBBY.US,D,20131003,000000,30.44,30.71,29.61,29.99,156608,0
+BBBY.US,D,20131004,000000,29.64,30.46,29.63,30.19,151486,0
+BBBY.US,D,20131007,000000,29.84,30,28.8,28.92,148300,0
+BBBY.US,D,20131008,000000,28.86,28.99,27.28,27.76,312900,0
+BBBY.US,D,20131009,000000,27.77,28.52,27.22,28.05,189300,0
+BBBY.US,D,20131010,000000,28.55,29.06,28.26,28.81,72000,0
+BBBY.US,D,20131011,000000,28.66,29.39,28.45,29.25,83500,0
+BBBY.US,D,20131014,000000,29.07,29.51,28.69,29.38,88000,0
+BBBY.US,D,20131015,000000,29.21,29.71,28.98,29.41,179800,0
+BBBY.US,D,20131016,000000,29.63,30.45,28.86,29.33,470500,0
+BBBY.US,D,20131017,000000,26.64,27.29,24,25.83,2565000,0
+BBBY.US,D,20131018,000000,26.1,27.14,25.72,26.07,564700,0
+BBBY.US,D,20131021,000000,26.23,26.82,24.83,24.95,442800,0
+BBBY.US,D,20131022,000000,24.95,25.3,24.23,24.89,332000,0
+BBBY.US,D,20131023,000000,24.75,25,24.04,24.15,285100,0
+BBBY.US,D,20131024,000000,24.15,24.54,23.6,24.29,226800,0
+BBBY.US,D,20131025,000000,24.34,25.38,24.33,24.95,258800,0
+BBBY.US,D,20131028,000000,24.89,24.98,23.8,24.04,358800,0
+BBBY.US,D,20131029,000000,24.05,24.3,23.69,24.03,172500,0
+BBBY.US,D,20131030,000000,24.05,24.18,22.96,23.22,217200,0
+BBBY.US,D,20131031,000000,23.28,24.05,22.96,23.43,272846,0
+BBBY.US,D,20131101,000000,23.47,23.57,23.06,23.37,179300,0
+BBBY.US,D,20131104,000000,23.56,23.56,23.15,23.27,118000,0
+BBBY.US,D,20131105,000000,23.2,23.77,22.9,23.56,215100,0
+BBBY.US,D,20131106,000000,23.67,24.22,23.46,24.11,288755,0
+BBBY.US,D,20131107,000000,24.24,24.41,22.59,23.49,614200,0
+BBBY.US,D,20131108,000000,23.64,25.02,23.41,24.9,392425,0
+BBBY.US,D,20131111,000000,24.77,25.25,24.28,24.75,239500,0
+BBBY.US,D,20131112,000000,24.57,25.73,24.41,25.45,279400,0
+BBBY.US,D,20131113,000000,25.26,26.17,25.15,26.01,120000,0
+BBBY.US,D,20131114,000000,26.07,26.14,25.02,25.38,123800,0
+BBBY.US,D,20131115,000000,25.39,26.61,25,26.5,240297,0
+BBBY.US,D,20131118,000000,26.55,26.69,25.59,25.86,281600,0
+BBBY.US,D,20131119,000000,25.64,26.49,25.64,26.03,208700,0
+BBBY.US,D,20131120,000000,26.12,26.28,25.79,26.15,113100,0
+BBBY.US,D,20131121,000000,26.26,27.53,26.205,27.44,221042,0
+BBBY.US,D,20131122,000000,27.48,28.11,26.73,27.09,251000,0
+BBBY.US,D,20131125,000000,27.13,27.96,26.875,27.71,262670,0
+BBBY.US,D,20131126,000000,27.62,27.97,27.42,27.83,245900,0
+BBBY.US,D,20131127,000000,27.91,28.42,27.55,27.98,182933,0
+BBBY.US,D,20131129,000000,28.15,28.31,27.65,28,92997,0
+BBBY.US,D,20131202,000000,28.34,28.53,26.892,27.05,281304,0
+BBBY.US,D,20131203,000000,27.03,27.29,26.38,26.75,149400,0
+BBBY.US,D,20131204,000000,26.56,26.76,25.74,26.39,209400,0
+BBBY.US,D,20131205,000000,26.32,26.46,25.5,25.62,144800,0
+BBBY.US,D,20131206,000000,25.89,26.26,25.52,26.03,92500,0
+BBBY.US,D,20131209,000000,26.1,26.1,24.7,25.38,312200,0
+BBBY.US,D,20131210,000000,25.4,26.42,25.23,25.62,143600,0
+BBBY.US,D,20131211,000000,25.63,25.8,25.3,25.64,257486,0
+BBBY.US,D,20131212,000000,25.79,28.37,25.78,27.5,478000,0
+BBBY.US,D,20131213,000000,27.55,28.05,26.92,27.12,279000,0
+BBBY.US,D,20131216,000000,27.35,28.12,26.55,27.67,324300,0
+BBBY.US,D,20131217,000000,27.66,28.13,26.73,27.11,302600,0
+BBBY.US,D,20131218,000000,27.15,27.88,26.932,27.79,246062,0
+BBBY.US,D,20131219,000000,27.74,29.23,27.5,29.1,327323,0
+BBBY.US,D,20131220,000000,29.24,30.37,29,29.95,1829000,0
+BBBY.US,D,20131223,000000,30.62,30.84,29.54,30.42,290300,0
+BBBY.US,D,20131224,000000,30.38,30.81,29.58,29.7,216308,0
+BBBY.US,D,20131226,000000,29.82,30.86,29.76,30.83,219100,0
+BBBY.US,D,20131227,000000,30.84,31.324,30.23,30.37,134540,0
+BBBY.US,D,20131230,000000,30.37,31.47,30.15,30.56,137400,0
+BBBY.US,D,20131231,000000,30.78,31.46,30.63,30.79,312300,0
+BBBY.US,D,20140102,000000,30.51,30.858,29.35,29.57,239638,0
+BBBY.US,D,20140103,000000,29.73,29.75,28.25,28.62,251174,0
+BBBY.US,D,20140106,000000,28.53,29.09,28.39,28.73,282696,0
+BBBY.US,D,20140107,000000,28.98,29.05,28.17,28.45,149900,0
+BBBY.US,D,20140108,000000,28.58,30.33,28.5,29.8,299300,0
+BBBY.US,D,20140109,000000,30.03,30.15,29,29.46,327100,0
+BBBY.US,D,20140110,000000,29.41,29.6,28.36,28.43,171713,0
+BBBY.US,D,20140113,000000,28.45,28.88,27.14,27.39,348300,0
+BBBY.US,D,20140114,000000,27.7,29.78,27.53,29.65,293356,0
+BBBY.US,D,20140115,000000,29.86,30.05,28.27,28.66,132100,0
+BBBY.US,D,20140116,000000,28.5,29.82,28.07,29.56,194900,0
+BBBY.US,D,20140117,000000,29.56,30,28.46,28.63,239400,0
+BBBY.US,D,20140121,000000,29.02,30.34,28.58,28.86,347646,0
+BBBY.US,D,20140122,000000,28.86,29.64,28.51,29.29,214136,0
+BBBY.US,D,20140123,000000,29.06,29.32,28.63,29.02,196300,0
+BBBY.US,D,20140124,000000,28.71,29.41,28.05,28.12,180500,0
+BBBY.US,D,20140127,000000,28.17,28.52,26.6,28.04,205800,0
+BBBY.US,D,20140128,000000,27.99,28.78,27.2,28.59,274400,0
+BBBY.US,D,20140129,000000,28.23,28.94,28.23,28.46,289349,0
+BBBY.US,D,20140130,000000,27.3,27.5,22.11,22.12,2270915,0
+BBBY.US,D,20140131,000000,22.09,22.29,20.58,21.06,874900,0
+BBBY.US,D,20140203,000000,20.61,21.13,20.12,20.72,724979,0
+BBBY.US,D,20140204,000000,20.79,21.14,19.14,19.33,709329,0
+BBBY.US,D,20140205,000000,19.02,19.623,18.25,19.43,461377,0
+BBBY.US,D,20140206,000000,19.36,19.97,19.01,19.31,391425,0
+BBBY.US,D,20140207,000000,19.41,19.71,19.05,19.62,277686,0
+BBBY.US,D,20140210,000000,19.43,19.51,18.89,19.07,310873,0
+BBBY.US,D,20140211,000000,19.07,19.44,18.8,19,274707,0
+BBBY.US,D,20140212,000000,19,19.37,18.5,18.59,272943,0
+BBBY.US,D,20140213,000000,18.38,19.01,18.35,18.57,220838,0
+BBBY.US,D,20140214,000000,18.67,18.93,18.41,18.62,346711,0
+BBBY.US,D,20140218,000000,18.59,19.22,18.59,18.91,281858,0
+BBBY.US,D,20140219,000000,18.9,19.04,18.44,18.57,245698,0
+BBBY.US,D,20140220,000000,18.59,18.81,18.4,18.71,201201,0
+BBBY.US,D,20140221,000000,18.77,18.95,18.53,18.74,249535,0
+BBBY.US,D,20140224,000000,18.71,19.09,18.63,18.89,192704,0
+BBBY.US,D,20140225,000000,18.84,19.28,18.72,19.2,169533,0
+BBBY.US,D,20140226,000000,19.29,20.6,19.2,20.5,415869,0
+BBBY.US,D,20140227,000000,20.67,21.75,20.47,20.56,652402,0
+BBBY.US,D,20140228,000000,20.73,20.94,19.5,19.67,380348,0
+BBBY.US,D,20140303,000000,19.33,19.925,19.18,19.54,207728,0
+BBBY.US,D,20140304,000000,19.88,21.58,19.56,21.49,540229,0
+BBBY.US,D,20140305,000000,21.57,22.22,20.5,20.58,318018,0
+BBBY.US,D,20140306,000000,20.6,21.57,20.34,21.51,314052,0
+BBBY.US,D,20140307,000000,21.95,22.56,21.08,21.34,441462,0
+BBBY.US,D,20140310,000000,21.32,21.74,20.76,21.19,154834,0
+BBBY.US,D,20140311,000000,21.58,21.58,20.77,20.99,193480,0
+BBBY.US,D,20140312,000000,20.86,21.67,20.688,21.6,235893,0
+BBBY.US,D,20140313,000000,21.67,22.24,21.19,21.43,330976,0
+BBBY.US,D,20140314,000000,21.36,22.63,21.36,22.12,462141,0
+BBBY.US,D,20140317,000000,22.41,22.71,20.66,20.94,471814,0
+BBBY.US,D,20140318,000000,20.95,21.9,20.7,21.52,379000,0
+BBBY.US,D,20140319,000000,21.62,21.75,20.95,21.18,293451,0
+BBBY.US,D,20140320,000000,21.25,21.68,20.72,20.88,301703,0
+BBBY.US,D,20140321,000000,21.03,21.5,20.35,20.63,1301632,0
+BBBY.US,D,20140324,000000,20.72,20.8,19.89,20.04,295809,0
+BBBY.US,D,20140325,000000,20.14,20.42,19.71,19.99,234675,0
+BBBY.US,D,20140326,000000,20.09,20.35,19.44,19.47,248700,0
+BBBY.US,D,20140327,000000,19.4,19.75,18.86,19.37,193342,0
+BBBY.US,D,20140328,000000,19.47,20.1,19.16,19.36,286679,0
+BBBY.US,D,20140331,000000,19.52,19.93,19.36,19.7,327436,0
+BBBY.US,D,20140401,000000,19.8,20.46,19.51,20.35,386986,0
+BBBY.US,D,20140402,000000,20.47,20.47,19.81,20.23,287056,0
+BBBY.US,D,20140403,000000,20.18,20.19,19.31,19.36,375615,0
+BBBY.US,D,20140404,000000,19.13,19.49,18.42,18.53,461720,0
+BBBY.US,D,20140407,000000,18.51,18.91,18.14,18.37,333719,0
+BBBY.US,D,20140408,000000,18.38,19.16,18.3,18.82,323690,0
+BBBY.US,D,20140409,000000,18.86,19.25,18.57,19.07,305514,0
+BBBY.US,D,20140410,000000,19.02,19.2,18.1,18.22,312429,0
+BBBY.US,D,20140411,000000,18.13,18.31,17.14,17.34,445858,0
+BBBY.US,D,20140414,000000,17.9,17.9,17.1,17.23,254239,0
+BBBY.US,D,20140415,000000,17.23,17.42,16.6,17.12,585704,0
+BBBY.US,D,20140416,000000,17.32,17.8,17.11,17.69,345094,0
+BBBY.US,D,20140417,000000,17.53,18.45,17.53,18.33,353185,0
+BBBY.US,D,20140421,000000,18.39,18.78,18.04,18.51,166018,0
+BBBY.US,D,20140422,000000,18.6,19.09,18.44,18.85,367251,0
+BBBY.US,D,20140423,000000,18.81,18.85,18.44,18.59,274016,0
+BBBY.US,D,20140424,000000,17.76,17.76,16.72,17.51,425094,0
+BBBY.US,D,20140425,000000,17.27,17.42,16.12,16.17,588754,0
+BBBY.US,D,20140428,000000,16.14,16.354,15.25,15.46,673443,0
+BBBY.US,D,20140429,000000,15.61,15.9,15.26,15.77,475250,0
+BBBY.US,D,20140430,000000,15.63,16.26,15.35,16.02,341256,0
+BBBY.US,D,20140501,000000,15.96,16.22,14.89,15.33,795465,0
+BBBY.US,D,20140502,000000,15.31,16.04,15.1,15.49,1364120,0
+BBBY.US,D,20140505,000000,15.25,15.945,15.24,15.69,315399,0
+BBBY.US,D,20140506,000000,15.65,15.68,15.05,15.05,431921,0
+BBBY.US,D,20140507,000000,15,15.22,14.45,14.78,373584,0
+BBBY.US,D,20140508,000000,14.63,15.22,14.6,14.69,227122,0
+BBBY.US,D,20140509,000000,14.69,15.3,14.56,15.27,289590,0
+BBBY.US,D,20140512,000000,15.41,16.09,15.41,15.95,378009,0
+BBBY.US,D,20140513,000000,15.95,16.1,15.62,15.91,283274,0
+BBBY.US,D,20140514,000000,15.8,15.81,15.41,15.51,300220,0
+BBBY.US,D,20140515,000000,15.5,15.6,15.09,15.56,353467,0
+BBBY.US,D,20140516,000000,15.65,16.17,15.56,16.15,555494,0
+BBBY.US,D,20140519,000000,16.1,16.14,15.88,16.105,367427,0
+BBBY.US,D,20140520,000000,16.03,16.03,15.55,15.68,263480,0
+BBBY.US,D,20140521,000000,15.79,15.885,15.3,15.7,198982,0
+BBBY.US,D,20140522,000000,15.71,15.74,15.29,15.35,295296,0
+BBBY.US,D,20140523,000000,15.27,15.71,15.18,15.69,259025,0
+BBBY.US,D,20140527,000000,15.591,16.19,15.591,16.17,448178,0
+BBBY.US,D,20140528,000000,16.06,16.34,15.28,15.38,479240,0
+BBBY.US,D,20140529,000000,15.52,15.63,15.18,15.26,374761,0
+BBBY.US,D,20140530,000000,15.31,15.48,15.22,15.26,346548,0
+BBBY.US,D,20140602,000000,15.34,15.49,15.18,15.25,333671,0
+BBBY.US,D,20140603,000000,15.19,15.39,14.86,14.92,376130,0
+BBBY.US,D,20140604,000000,14.84,15.25,14.555,15.04,159578,0
+BBBY.US,D,20140605,000000,15.06,15.41,14.92,15.18,212397,0
+BBBY.US,D,20140606,000000,15.24,15.63,15.24,15.6,123897,0
+BBBY.US,D,20140609,000000,15.6,15.99,15.51,15.66,189182,0
+BBBY.US,D,20140610,000000,15.63,16.45,15.62,16.38,271800,0
+BBBY.US,D,20140611,000000,16.24,16.425,15.91,15.94,126332,0
+BBBY.US,D,20140612,000000,15.86,15.86,15.31,15.35,132565,0
+BBBY.US,D,20140613,000000,15.33,15.43,15.06,15.25,143355,0
+BBBY.US,D,20140616,000000,15.17,15.28,15,15.15,139932,0
+BBBY.US,D,20140617,000000,15.1,15.84,15.02,15.7,119945,0
+BBBY.US,D,20140618,000000,15.74,15.78,15.48,15.71,89646,0
+BBBY.US,D,20140619,000000,15.78,15.82,15.2,15.3,129081,0
+BBBY.US,D,20140620,000000,15.42,15.51,15.15,15.47,165301,0
+BBBY.US,D,20140623,000000,15.52,15.64,15.23,15.34,96386,0
+BBBY.US,D,20140624,000000,15.36,16.06,15.3,15.71,155033,0
+BBBY.US,D,20140625,000000,15.66,15.96,15.62,15.92,110367,0
+BBBY.US,D,20140626,000000,15.81,16.08,15.7,15.8,132420,0
+BBBY.US,D,20140627,000000,15.75,16.02,15.59,15.82,183721,0
+BBBY.US,D,20140630,000000,15.85,15.91,15.6,15.77,127875,0
+BBBY.US,D,20140701,000000,15.81,16.45,15.72,16.42,250372,0
+BBBY.US,D,20140702,000000,16.45,16.97,16.45,16.81,177200,0
+BBBY.US,D,20140703,000000,16.84,16.972,16.55,16.73,108338,0
+BBBY.US,D,20140707,000000,16.74,16.85,15.75,15.85,177037,0
+BBBY.US,D,20140708,000000,15.87,15.87,14.95,15.25,227961,0
+BBBY.US,D,20140709,000000,15.26,15.38,14.91,15.1,178983,0
+BBBY.US,D,20140710,000000,14.88,15.18,14.56,14.71,240810,0
+BBBY.US,D,20140711,000000,14.73,14.75,13.89,14.27,420521,0
+BBBY.US,D,20140714,000000,14.43,14.845,14.17,14.68,154164,0
+BBBY.US,D,20140715,000000,14.75,14.89,14.38,14.47,149406,0
+BBBY.US,D,20140716,000000,14.54,14.58,14.2,14.37,144395,0
+BBBY.US,D,20140717,000000,14.25,14.38,13.935,14.08,103478,0
+BBBY.US,D,20140718,000000,14.05,14.3,13.97,14.26,75112,0
+BBBY.US,D,20140721,000000,14.14,14.37,14,14.26,143598,0
+BBBY.US,D,20140722,000000,14.4,14.47,14.16,14.2,124371,0
+BBBY.US,D,20140723,000000,14.22,14.47,13.82,13.96,194663,0
+BBBY.US,D,20140724,000000,14,16.673,14,16.19,1090598,0
+BBBY.US,D,20140725,000000,16.57,17.23,16.44,16.59,478252,0
+BBBY.US,D,20140728,000000,16.64,16.71,16.07,16.36,305658,0
+BBBY.US,D,20140729,000000,16.36,16.46,16.1,16.12,166852,0
+BBBY.US,D,20140730,000000,16.29,16.62,16.29,16.58,154788,0
+BBBY.US,D,20140731,000000,16.47,16.6,16.05,16.25,215361,0
+BBBY.US,D,20140801,000000,16.22,16.38,15.95,16.12,135261,0
+BBBY.US,D,20140804,000000,16.19,16.68,16.18,16.4,145200,0
+BBBY.US,D,20140805,000000,16.36,16.74,16.23,16.64,149154,0
+BBBY.US,D,20140806,000000,16.46,16.826,16.44,16.67,191164,0
+BBBY.US,D,20140807,000000,17.29,18.84,17.29,17.52,503591,0
+BBBY.US,D,20140808,000000,17.6,17.94,16.55,17.65,396653,0
+BBBY.US,D,20140811,000000,17.83,18.63,17.66,18.04,279099,0
+BBBY.US,D,20140812,000000,18.02,18.099,17.34,17.44,218169,0
+BBBY.US,D,20140813,000000,17.48,17.76,17.02,17.23,219640,0
+BBBY.US,D,20140814,000000,17.36,17.98,17.27,17.41,208352,0
+BBBY.US,D,20140815,000000,17.52,17.52,16.6,17.05,269110,0
+BBBY.US,D,20140818,000000,17.28,17.34,16.71,16.94,232549,0
+BBBY.US,D,20140819,000000,17,17.2,16.87,16.94,131330,0
+BBBY.US,D,20140820,000000,16.89,17.18,16.55,16.99,127146,0
+BBBY.US,D,20140821,000000,16.91,17.48,16.72,17.39,164522,0
+BBBY.US,D,20140822,000000,17.36,17.77,17.2,17.38,109797,0
+BBBY.US,D,20140825,000000,17.5,17.705,17.32,17.41,76791,0
+BBBY.US,D,20140826,000000,17.47,18.46,17.35,18,189643,0
+BBBY.US,D,20140827,000000,18.09,18.09,17.73,17.81,84200,0
+BBBY.US,D,20140828,000000,17.65,17.88,17.43,17.51,77565,0
+BBBY.US,D,20140829,000000,17.51,17.92,17.5,17.67,81225,0
+BBBY.US,D,20140902,000000,17.86,18.51,17.73,18.4,172772,0
+BBBY.US,D,20140903,000000,18.45,18.6,17.95,18.03,153830,0
+BBBY.US,D,20140904,000000,18.02,18.52,17.83,17.87,145203,0
+BBBY.US,D,20140905,000000,17.8,18.47,17.67,18.28,147711,0
+BBBY.US,D,20140908,000000,18.32,18.65,18.1,18.41,128279,0
+BBBY.US,D,20140909,000000,18.43,18.52,17.95,18.08,131345,0
+BBBY.US,D,20140910,000000,18.07,18.46,17.87,18.37,149492,0
+BBBY.US,D,20140911,000000,18.25,18.64,18.2,18.5,85872,0
+BBBY.US,D,20140912,000000,18.55,18.55,18.17,18.42,84584,0
+BBBY.US,D,20140915,000000,18.38,18.38,17.93,18.16,141459,0
+BBBY.US,D,20140916,000000,18.05,18.44,17.87,18.18,121951,0
+BBBY.US,D,20140917,000000,18.13,18.5,17.94,18.22,98815,0
+BBBY.US,D,20140918,000000,18.3,18.5,17.94,18.1,89461,0
+BBBY.US,D,20140919,000000,18.14,18.3,17.38,17.42,267477,0
+BBBY.US,D,20140922,000000,17.31,17.31,16.62,16.88,266303,0
+BBBY.US,D,20140923,000000,16.97,17.72,16.94,17.5,174444,0
+BBBY.US,D,20140924,000000,17.5,18,17.38,17.91,182034,0
+BBBY.US,D,20140925,000000,17.91,17.99,17.28,17.57,108738,0
+BBBY.US,D,20140926,000000,17.63,17.78,17.43,17.63,164116,0
+BBBY.US,D,20140929,000000,17.38,17.66,17.36,17.51,135648,0
+BBBY.US,D,20140930,000000,17.67,17.76,16.82,16.86,177631,0
+BBBY.US,D,20141001,000000,16.85,16.95,16.06,16.4,177923,0
+BBBY.US,D,20141002,000000,16.36,16.69,16.27,16.45,103718,0
+BBBY.US,D,20141003,000000,16.59,16.92,16.42,16.54,168478,0
+BBBY.US,D,20141006,000000,16.66,16.66,16.07,16.21,158778,0
+BBBY.US,D,20141007,000000,16.06,16.2,15.54,15.69,223804,0
+BBBY.US,D,20141008,000000,15.68,16.51,15.26,16.42,245344,0
+BBBY.US,D,20141009,000000,16.48,16.48,15.33,15.35,332478,0
+BBBY.US,D,20141010,000000,15.34,16.09,15.25,16.01,316967,0
+BBBY.US,D,20141013,000000,15.97,16.62,15.81,16.49,188281,0
+BBBY.US,D,20141014,000000,16.71,17.13,16.51,16.98,228486,0
+BBBY.US,D,20141015,000000,16.61,17.29,16.5,17.19,251502,0
+BBBY.US,D,20141016,000000,16.98,17.53,16.67,17.15,153570,0
+BBBY.US,D,20141017,000000,17.53,17.73,16.96,17.36,243129,0
+BBBY.US,D,20141020,000000,17.5,18,17.32,17.93,209031,0
+BBBY.US,D,20141021,000000,17.99,18.24,17.646,18.05,153958,0
+BBBY.US,D,20141022,000000,18.22,18.58,17.97,17.98,286903,0
+BBBY.US,D,20141023,000000,19,19.68,17.95,19.49,574519,0
+BBBY.US,D,20141024,000000,19.36,21.34,19.36,21.3,724804,0
+BBBY.US,D,20141027,000000,21,22.01,20.91,21.98,466018,0
+BBBY.US,D,20141028,000000,22.04,23.29,21.97,23.06,545074,0
+BBBY.US,D,20141029,000000,23.03,23.589,22.55,23.12,331840,0
+BBBY.US,D,20141030,000000,22.94,23.49,22.66,23.12,397371,0
+BBBY.US,D,20141031,000000,23.57,23.734,22.84,23.12,268426,0
+BBBY.US,D,20141103,000000,23.41,23.85,23.08,23.59,335580,0
+BBBY.US,D,20141104,000000,23.45,24,23.38,23.92,202607,0
+BBBY.US,D,20141105,000000,23.88,24.54,23.12,23.37,462157,0
+BBBY.US,D,20141106,000000,23.37,24.36,23.21,23.74,270870,0
+BBBY.US,D,20141107,000000,23.8,24.35,23.42,24.2,237474,0
+BBBY.US,D,20141110,000000,24.17,24.28,23.82,24.2,133897,0
+BBBY.US,D,20141111,000000,24.1,24.41,24.08,24.3,158850,0
+BBBY.US,D,20141112,000000,24.29,24.66,24.11,24.56,169701,0
+BBBY.US,D,20141113,000000,24.66,24.84,23.88,24.19,182710,0
+BBBY.US,D,20141114,000000,24.1,24.41,24,24.32,273186,0
+BBBY.US,D,20141117,000000,24.32,24.46,23.65,23.81,212093,0
+BBBY.US,D,20141118,000000,23.85,24.15,23.67,23.82,160972,0
+BBBY.US,D,20141119,000000,23.88,23.88,22.66,23.15,308018,0
+BBBY.US,D,20141120,000000,22.95,24.89,22.62,24.77,331473,0
+BBBY.US,D,20141121,000000,25.01,25.66,24.7,24.97,241467,0
+BBBY.US,D,20141124,000000,24.97,25.74,24.63,25.42,238993,0
+BBBY.US,D,20141125,000000,25.46,25.5,24.79,25.01,144095,0
+BBBY.US,D,20141126,000000,25.09,25.5,24.97,25.21,143913,0
+BBBY.US,D,20141128,000000,25.17,25.55,24.8,24.86,91410,0
+BBBY.US,D,20141201,000000,24.66,24.66,23.81,24.17,169817,0
+BBBY.US,D,20141202,000000,24.33,25.1,24.17,24.95,163367,0
+BBBY.US,D,20141203,000000,25.15,26.5,25.15,26.19,333431,0
+BBBY.US,D,20141204,000000,26.2,26.2,25.08,25.28,175451,0
+BBBY.US,D,20141205,000000,25.55,26.25,25.47,25.65,154426,0
+BBBY.US,D,20141208,000000,25.5,26.42,25.39,25.97,260669,0
+BBBY.US,D,20141209,000000,25.48,27.1,25.135,27.055,288164,0
+BBBY.US,D,20141210,000000,26.82,27.03,25.989,26.03,174779,0
+BBBY.US,D,20141211,000000,26.14,27.28,25.59,25.82,177051,0
+BBBY.US,D,20141212,000000,25.53,25.97,25.13,25.53,143828,0
+BBBY.US,D,20141215,000000,25.51,25.89,25.29,25.6,206455,0
+BBBY.US,D,20141216,000000,25.76,26.22,25.36,25.72,224087,0
+BBBY.US,D,20141217,000000,25.72,26.73,25.72,26.72,129188,0
+BBBY.US,D,20141218,000000,27.08,27.12,25.08,25.12,307554,0
+BBBY.US,D,20141219,000000,25.2,25.25,24.48,24.62,293708,0
+BBBY.US,D,20141222,000000,24.61,25.07,24.5,24.75,155453,0
+BBBY.US,D,20141223,000000,24.91,25.06,24.44,24.56,161486,0
+BBBY.US,D,20141224,000000,24.7,24.71,24.18,24.24,79585,0
+BBBY.US,D,20141226,000000,24.22,24.42,24,24.07,120085,0
+BBBY.US,D,20141229,000000,23.99,24.798,23.52,24.29,162954,0
+BBBY.US,D,20141230,000000,24.28,24.72,23.67,23.72,99142,0
+BBBY.US,D,20141231,000000,23.64,24.5,23.53,24.27,135998,0
+BBBY.US,D,20150102,000000,24.42,24.7,23.27,23.56,111044,0
+BBBY.US,D,20150105,000000,23.45,24.49,23.12,23.61,221354,0
+BBBY.US,D,20150106,000000,23.6,23.78,22.51,23.07,123856,0
+BBBY.US,D,20150107,000000,23.23,23.99,23.15,23.44,150034,0
+BBBY.US,D,20150108,000000,23.63,24.28,23.46,23.56,156843,0
+BBBY.US,D,20150109,000000,23.5,24.02,22.96,23.46,103837,0
+BBBY.US,D,20150112,000000,23.66,24.25,23.2,23.81,114770,0
+BBBY.US,D,20150113,000000,24.01,24.42,23,23.54,138334,0
+BBBY.US,D,20150114,000000,23.05,23.79,23,23.53,77153,0
+BBBY.US,D,20150115,000000,23.47,23.47,22.4,22.52,130213,0
+BBBY.US,D,20150116,000000,22.44,23,22.34,22.95,127715,0
+BBBY.US,D,20150120,000000,22.8,22.85,22.25,22.34,121133,0
+BBBY.US,D,20150121,000000,22.33,22.33,21.078,21.62,242626,0
+BBBY.US,D,20150122,000000,21.73,22.89,21.44,22.35,219361,0
+BBBY.US,D,20150123,000000,22.54,22.98,22.2,22.51,189945,0
+BBBY.US,D,20150126,000000,22.6,23.35,22.311,23.18,150094,0
+BBBY.US,D,20150127,000000,22.94,23.24,22.57,22.79,139721,0
+BBBY.US,D,20150128,000000,22.83,23.38,22.47,22.9,295936,0
+BBBY.US,D,20150129,000000,20.25,24.24,18.14,23.32,1294650,0
+BBBY.US,D,20150130,000000,23.02,23.31,21.355,22.38,495973,0
+BBBY.US,D,20150202,000000,22.058,23.21,22.058,22.8,209656,0
+BBBY.US,D,20150203,000000,22.94,23.37,22.64,23,219798,0
+BBBY.US,D,20150204,000000,22.87,23.47,22.73,23.23,138063,0
+BBBY.US,D,20150205,000000,23.24,23.492,22.68,22.8,139744,0
+BBBY.US,D,20150206,000000,22.74,23.39,22.43,23.12,211836,0
+BBBY.US,D,20150209,000000,22.93,23.096,22.5,22.61,168703,0
+BBBY.US,D,20150210,000000,22.87,23.17,22.28,22.62,156099,0
+BBBY.US,D,20150211,000000,22.5,23.14,22.5,22.91,163193,0
+BBBY.US,D,20150212,000000,22.83,23.1,22.43,22.58,110220,0
+BBBY.US,D,20150213,000000,22.97,22.97,22.28,22.45,121110,0
+BBBY.US,D,20150217,000000,22.7,23.01,22.52,22.92,304384,0
+BBBY.US,D,20150218,000000,22.92,22.94,21.86,21.88,210692,0
+BBBY.US,D,20150219,000000,21.92,22.41,21.59,21.71,209576,0
+BBBY.US,D,20150220,000000,21.61,21.95,20.61,21.33,343779,0
+BBBY.US,D,20150223,000000,21.47,23.18,21.31,22.9,299500,0
+BBBY.US,D,20150224,000000,22.88,23.04,22.32,22.57,194906,0
+BBBY.US,D,20150225,000000,22.53,23.19,22.53,23.13,209473,0
+BBBY.US,D,20150226,000000,23.17,23.48,22.99,23.39,117401,0
+BBBY.US,D,20150227,000000,23.33,23.44,22.56,22.72,118130,0
+BBBY.US,D,20150302,000000,22.7,23.9,22.52,23.86,177100,0
+BBBY.US,D,20150303,000000,23.76,23.76,22.61,22.85,152800,0
+BBBY.US,D,20150304,000000,22.6,23.3,22.4,22.79,111200,0
+BBBY.US,D,20150305,000000,22.85,23.23,22.63,23.08,122300,0
+BBBY.US,D,20150306,000000,22.94,23.55,22.94,23.15,143200,0
+BBBY.US,D,20150309,000000,23.23,23.64,23.01,23.6,172300,0
+BBBY.US,D,20150310,000000,23.33,23.74,23.33,23.62,113500,0
+BBBY.US,D,20150311,000000,23.56,23.72,23.21,23.65,95600,0
+BBBY.US,D,20150312,000000,23.89,24.19,23.65,24.13,126800,0
+BBBY.US,D,20150313,000000,24.08,24.19,23.32,23.68,67500,0
+BBBY.US,D,20150316,000000,23.88,24.28,23.72,24.18,120000,0
+BBBY.US,D,20150317,000000,23.95,24.01,23.75,23.95,122600,0
+BBBY.US,D,20150318,000000,23.93,23.93,23.04,23.41,71100,0
+BBBY.US,D,20150319,000000,23.32,23.79,23.19,23.67,68100,0
+BBBY.US,D,20150320,000000,23.76,23.84,23.22,23.38,134700,0
+BBBY.US,D,20150323,000000,23.25,23.65,22.74,23.32,81100,0
+BBBY.US,D,20150324,000000,23.23,23.7,23.12,23.66,61700,0
+BBBY.US,D,20150325,000000,23.67,23.67,22.85,23.19,74800,0
+BBBY.US,D,20150326,000000,23.08,23.46,22.91,23.1,72200,0
+BBBY.US,D,20150327,000000,23.11,24.01,23.11,23.94,114100,0
+BBBY.US,D,20150330,000000,23.99,24.12,23.22,24.04,94100,0
+BBBY.US,D,20150331,000000,23.95,24.32,23.75,24.22,110807,0
+BBBY.US,D,20150401,000000,23.93,24.15,23.42,24.06,95000,0
+BBBY.US,D,20150402,000000,23.81,24.36,23.81,24.19,63300,0
+BBBY.US,D,20150406,000000,24.03,24.35,23.37,23.67,81600,0
+BBBY.US,D,20150407,000000,23.66,24.76,23.63,24.74,120206,0
+BBBY.US,D,20150408,000000,24.74,25.07,24.15,25.05,94600,0
+BBBY.US,D,20150409,000000,24.82,25.19,24.74,25.16,83066,0
+BBBY.US,D,20150410,000000,24.92,25.35,24.69,24.77,96800,0
+BBBY.US,D,20150413,000000,24.47,25.08,24.4,24.67,75300,0
+BBBY.US,D,20150414,000000,24.49,24.74,24.4,24.73,63600,0
+BBBY.US,D,20150415,000000,24.77,25,24.54,24.94,64235,0
+BBBY.US,D,20150416,000000,24.9,24.97,24.37,24.5,102891,0
+BBBY.US,D,20150417,000000,24.32,24.75,23.82,24.15,117800,0
+BBBY.US,D,20150420,000000,24.15,24.66,24.12,24.51,76676,0
+BBBY.US,D,20150421,000000,24.61,24.77,24.25,24.69,95092,0
+BBBY.US,D,20150422,000000,24.63,24.98,24.11,24.11,112317,0
+BBBY.US,D,20150423,000000,24.25,25.25,23.91,25.18,205600,0
+BBBY.US,D,20150424,000000,25.34,25.93,24.86,25.79,226382,0
+BBBY.US,D,20150427,000000,25.71,25.79,24.68,25.07,419400,0
+BBBY.US,D,20150428,000000,24,24.48,22.5,22.51,561968,0
+BBBY.US,D,20150429,000000,22.3,23.5,21.86,21.86,474300,0
+BBBY.US,D,20150430,000000,21.75,22.27,21.45,21.47,296700,0
+BBBY.US,D,20150501,000000,21.5,21.85,21.09,21.34,214500,0
+BBBY.US,D,20150504,000000,21.39,21.5,20.85,20.88,269700,0
+BBBY.US,D,20150505,000000,20.89,21.04,19.78,20.68,310400,0
+BBBY.US,D,20150506,000000,20.91,21.79,20.63,21.61,269773,0
+BBBY.US,D,20150507,000000,21.55,21.96,21.27,21.75,212726,0
+BBBY.US,D,20150508,000000,21.95,22.39,21.46,21.9,169400,0
+BBBY.US,D,20150511,000000,22.01,22.55,22.01,22.13,125200,0
+BBBY.US,D,20150512,000000,22.08,22.41,21.53,22.17,195114,0
+BBBY.US,D,20150513,000000,22.15,22.37,21.96,21.98,133000,0
+BBBY.US,D,20150514,000000,22.02,22.13,21.54,21.71,152500,0
+BBBY.US,D,20150515,000000,21.74,22.37,21.74,22.37,134888,0
+BBBY.US,D,20150518,000000,22.35,22.89,22.04,22.84,174794,0
+BBBY.US,D,20150519,000000,22.71,22.928,22.21,22.26,111187,0
+BBBY.US,D,20150520,000000,22.34,22.48,21.59,22.18,117300,0
+BBBY.US,D,20150521,000000,21.97,22.24,21.77,21.87,109000,0
+BBBY.US,D,20150522,000000,21.87,22.05,21.46,21.6,107100,0
+BBBY.US,D,20150526,000000,21.51,21.77,21.15,21.51,102385,0
+BBBY.US,D,20150527,000000,21.59,21.92,21.43,21.82,99700,0
+BBBY.US,D,20150528,000000,21.76,21.885,21.5,21.71,66193,0
+BBBY.US,D,20150529,000000,21.7,21.94,21.34,21.63,105400,0
+BBBY.US,D,20150601,000000,21.87,22.04,21.335,21.61,85857,0
+BBBY.US,D,20150602,000000,21.72,22.18,21.46,21.91,99759,0
+BBBY.US,D,20150603,000000,21.99,22.29,21.78,22.15,69000,0
+BBBY.US,D,20150604,000000,21.97,22.13,21.47,21.68,82500,0
+BBBY.US,D,20150605,000000,21.69,22.07,21.5,21.99,99600,0
+BBBY.US,D,20150608,000000,22.04,22.7,22,22.57,108100,0
+BBBY.US,D,20150609,000000,22.51,22.57,21.98,22.02,166684,0
+BBBY.US,D,20150610,000000,22.19,22.52,22.08,22.2,139740,0
+BBBY.US,D,20150611,000000,22.28,22.29,21.61,21.95,112201,0
+BBBY.US,D,20150612,000000,21.89,22.11,21.63,21.72,110400,0
+BBBY.US,D,20150615,000000,21.6,21.6,21.04,21.4,154000,0
+BBBY.US,D,20150616,000000,21.33,21.55,21.05,21.14,115000,0
+BBBY.US,D,20150617,000000,21.13,21.3,20.58,20.74,117700,0
+BBBY.US,D,20150618,000000,20.81,21.11,20.63,21.05,130300,0
+BBBY.US,D,20150619,000000,20.98,21.53,20.8,21.35,120200,0
+BBBY.US,D,20150622,000000,21.52,21.85,21.46,21.5,63100,0
+BBBY.US,D,20150623,000000,21.43,21.76,20.95,21.67,131443,0
+BBBY.US,D,20150624,000000,21.69,22.11,21.62,22.03,114300,0
+BBBY.US,D,20150625,000000,22.06,22.37,21.98,22.22,128900,0
+BBBY.US,D,20150626,000000,22.22,22.47,22.05,22.22,122100,0
+BBBY.US,D,20150629,000000,22.17,22.65,21.88,22.02,120500,0
+BBBY.US,D,20150630,000000,22.14,22.58,22.021,22.54,96880,0
+BBBY.US,D,20150701,000000,22.7,22.93,21.98,22.6,81900,0
+BBBY.US,D,20150702,000000,22.67,22.67,21.58,21.88,94500,0
+BBBY.US,D,20150706,000000,21.76,22.12,21.54,21.69,99100,0
+BBBY.US,D,20150707,000000,21.68,21.88,21.13,21.74,87400,0
+BBBY.US,D,20150708,000000,21.54,21.78,21.18,21.72,50300,0
+BBBY.US,D,20150709,000000,21.98,22.27,21.76,22.16,80300,0
+BBBY.US,D,20150710,000000,22.43,22.69,22.26,22.48,52500,0
+BBBY.US,D,20150713,000000,22.62,22.93,22.49,22.57,76500,0
+BBBY.US,D,20150714,000000,22.59,22.66,22.35,22.47,79844,0
+BBBY.US,D,20150715,000000,22.47,22.55,22.28,22.34,54171,0
+BBBY.US,D,20150716,000000,22.53,23.18,22.45,23.08,109400,0
+BBBY.US,D,20150717,000000,23.17,23.53,23.15,23.18,76100,0
+BBBY.US,D,20150720,000000,23.18,23.18,22.69,22.7,106800,0
+BBBY.US,D,20150721,000000,22.76,23.19,22.66,22.95,104300,0
+BBBY.US,D,20150722,000000,22.85,23,22.75,22.98,56700,0
+BBBY.US,D,20150723,000000,22.98,23,22.43,22.74,90700,0
+BBBY.US,D,20150724,000000,22.9,23.07,21.84,22.03,133600,0
+BBBY.US,D,20150727,000000,21.94,21.98,21.23,21.41,86800,0
+BBBY.US,D,20150728,000000,21.48,21.48,20.85,20.95,112400,0
+BBBY.US,D,20150729,000000,20.95,21.12,20.53,20.98,75700,0
+BBBY.US,D,20150730,000000,20.95,21.28,20.75,20.9,83000,0
+BBBY.US,D,20150731,000000,20.91,21.19,20.9,21.16,65100,0
+BBBY.US,D,20150803,000000,21.08,21.35,20.74,21.13,95532,0
+BBBY.US,D,20150804,000000,21.1,21.83,21.09,21.36,100100,0
+BBBY.US,D,20150805,000000,21.7,22.39,21.7,22.13,147900,0
+BBBY.US,D,20150806,000000,22.1,22.4,21.81,21.85,148588,0
+BBBY.US,D,20150807,000000,21.5,24,21.5,23.24,390400,0
+BBBY.US,D,20150810,000000,23.27,23.74,21.79,21.93,245100,0
+BBBY.US,D,20150811,000000,21.88,22.15,21.13,21.35,140937,0
+BBBY.US,D,20150812,000000,21.2,21.25,20.68,21.23,144300,0
+BBBY.US,D,20150813,000000,21.26,21.5,21.05,21.23,88200,0
+BBBY.US,D,20150814,000000,21.19,21.41,20.84,21.3,72500,0
+BBBY.US,D,20150817,000000,21.3,21.72,20.94,21.61,86200,0
+BBBY.US,D,20150818,000000,21.59,21.94,21.39,21.86,137100,0
+BBBY.US,D,20150819,000000,21.77,21.96,21.4,21.81,76300,0
+BBBY.US,D,20150820,000000,21.67,21.75,21.27,21.28,103000,0
+BBBY.US,D,20150821,000000,20.88,21.26,20.61,20.82,167900,0
+BBBY.US,D,20150824,000000,20.28,20.63,19.87,19.98,191486,0
+BBBY.US,D,20150825,000000,20,20.52,19.7,19.85,148100,0
+BBBY.US,D,20150826,000000,20.29,20.64,19.57,19.98,102200,0
+BBBY.US,D,20150827,000000,20.21,20.58,19.63,20.42,130000,0
+BBBY.US,D,20150828,000000,20.37,20.49,19.75,20.14,191200,0
+BBBY.US,D,20150831,000000,20.05,20.28,19.57,19.65,122900,0
+BBBY.US,D,20150901,000000,19.35,19.72,19.12,19.19,85600,0
+BBBY.US,D,20150902,000000,19.37,19.69,19.14,19.62,90300,0
+BBBY.US,D,20150903,000000,19.6,19.84,19.39,19.53,58200,0
+BBBY.US,D,20150904,000000,19.35,19.68,19.29,19.52,79600,0
+BBBY.US,D,20150908,000000,19.76,20.06,19.58,19.93,91100,0
+BBBY.US,D,20150909,000000,20.06,20.32,19.88,19.9,71100,0
+BBBY.US,D,20150910,000000,19.85,20.085,19.79,19.95,77667,0
+BBBY.US,D,20150911,000000,19.85,20,19.33,19.71,132300,0
+BBBY.US,D,20150914,000000,19.71,19.71,19.37,19.49,65200,0
+BBBY.US,D,20150915,000000,19.56,19.9,19.41,19.79,98300,0
+BBBY.US,D,20150916,000000,19.79,19.91,19.34,19.48,66900,0
+BBBY.US,D,20150917,000000,19.5,19.86,19.45,19.71,105819,0
+BBBY.US,D,20150918,000000,19.37,19.76,19.37,19.58,87500,0
+BBBY.US,D,20150921,000000,19.66,19.81,19.07,19.1,138200,0
+BBBY.US,D,20150922,000000,18.9,19.4,18.55,18.8,162800,0
+BBBY.US,D,20150923,000000,18.8,19.01,18.67,18.72,75782,0
+BBBY.US,D,20150924,000000,18.37,18.83,18.23,18.35,393975,0
+BBBY.US,D,20150925,000000,18.55,18.77,17.7,17.86,207300,0
+BBBY.US,D,20150928,000000,17.74,17.89,16.98,17.43,226208,0
+BBBY.US,D,20150929,000000,17.5,17.62,17.32,17.47,138800,0
+BBBY.US,D,20150930,000000,17.61,17.66,17.13,17.16,80500,0
+BBBY.US,D,20151001,000000,17.16,17.36,16.61,17.01,88700,0
+BBBY.US,D,20151002,000000,16.87,17.1,16.52,17.09,138900,0
+BBBY.US,D,20151005,000000,17.19,17.47,16.77,17.42,161728,0
+BBBY.US,D,20151006,000000,17.42,17.55,16.77,17.04,103100,0
+BBBY.US,D,20151007,000000,17.13,17.62,17.1,17.24,103300,0
+BBBY.US,D,20151008,000000,17.13,17.67,17.05,17.23,254300,0
+BBBY.US,D,20151009,000000,17.28,17.57,17.06,17.33,198600,0
+BBBY.US,D,20151012,000000,17.35,17.61,16.97,17.2,114206,0
+BBBY.US,D,20151013,000000,17.03,17.62,16.66,16.78,178800,0
+BBBY.US,D,20151014,000000,16.8,17.08,16.44,16.74,188400,0
+BBBY.US,D,20151015,000000,16.73,17.2,16.55,17.11,238500,0
+BBBY.US,D,20151016,000000,17.19,17.36,16.78,17.17,75600,0
+BBBY.US,D,20151019,000000,17.06,17.2,16.8,17.04,105828,0
+BBBY.US,D,20151020,000000,16.98,17.445,16.88,17.09,89082,0
+BBBY.US,D,20151021,000000,17.21,17.43,16.16,16.39,159700,0
+BBBY.US,D,20151022,000000,16.56,16.75,16.25,16.41,104900,0
+BBBY.US,D,20151023,000000,16.71,16.73,16.06,16.28,135800,0
+BBBY.US,D,20151026,000000,16.32,16.32,14.85,15.92,230000,0
+BBBY.US,D,20151027,000000,15.92,15.93,15.48,15.75,208300,0
+BBBY.US,D,20151028,000000,15.75,16.44,15.33,16.44,96400,0
+BBBY.US,D,20151029,000000,16.39,16.39,15.58,15.7,82700,0
+BBBY.US,D,20151030,000000,15.67,15.89,15.4,15.66,76200,0
+BBBY.US,D,20151102,000000,15.65,16.33,15.46,16.23,110567,0
+BBBY.US,D,20151103,000000,16.21,16.63,16.19,16.37,158900,0
+BBBY.US,D,20151104,000000,16.39,16.69,16.17,16.65,179223,0
+BBBY.US,D,20151105,000000,16.68,17.26,16.48,17.15,211200,0
+BBBY.US,D,20151106,000000,17.07,17.71,17.03,17.66,236000,0
+BBBY.US,D,20151109,000000,17.66,17.67,16.07,17,399405,0
+BBBY.US,D,20151110,000000,13.83,14.75,13.74,14.07,842900,0
+BBBY.US,D,20151111,000000,14.06,14.21,13.81,14.01,358000,0
+BBBY.US,D,20151112,000000,13.93,14.17,13.76,13.83,264100,0
+BBBY.US,D,20151113,000000,13.76,13.98,13.57,13.58,249600,0
+BBBY.US,D,20151116,000000,13.52,13.53,13.18,13.2,193600,0
+BBBY.US,D,20151117,000000,13.24,13.44,12.81,12.85,236100,0
+BBBY.US,D,20151118,000000,12.98,13.08,12.69,12.9,188400,0
+BBBY.US,D,20151119,000000,12.93,13.01,12.71,12.8,136200,0
+BBBY.US,D,20151120,000000,12.92,13.2,12.6,12.76,102000,0
+BBBY.US,D,20151123,000000,12.73,13.17,12.65,13.08,130800,0
+BBBY.US,D,20151124,000000,13.02,13.38,12.89,13.27,84900,0
+BBBY.US,D,20151125,000000,13.29,13.42,13.21,13.22,97200,0
+BBBY.US,D,20151127,000000,13.22,13.68,13.14,13.56,88100,0
+BBBY.US,D,20151130,000000,13.55,13.6,13.11,13.16,127100,0
+BBBY.US,D,20151201,000000,13.22,13.34,13.03,13.09,111338,0
+BBBY.US,D,20151202,000000,13.11,13.35,13.08,13.24,73505,0
+BBBY.US,D,20151203,000000,13.25,13.57,12.81,12.93,147134,0
+BBBY.US,D,20151204,000000,12.93,13.23,12.88,13.06,78800,0
+BBBY.US,D,20151207,000000,13.13,13.13,12.69,12.76,103000,0
+BBBY.US,D,20151208,000000,12.67,13.009,12.55,12.73,100104,0
+BBBY.US,D,20151209,000000,12.64,12.99,12.51,12.62,62600,0
+BBBY.US,D,20151210,000000,12.6,12.97,12.6,12.84,80300,0
+BBBY.US,D,20151211,000000,12.61,12.82,12.28,12.32,80300,0
+BBBY.US,D,20151214,000000,12.28,12.432,11.98,12.04,113591,0
+BBBY.US,D,20151215,000000,12.13,12.9,12.13,12.76,127300,0
+BBBY.US,D,20151216,000000,12.85,13,12.46,12.51,120100,0
+BBBY.US,D,20151217,000000,12.61,12.86,12.15,12.25,144500,0
+BBBY.US,D,20151218,000000,12.18,12.39,11.99,12.05,175700,0
+BBBY.US,D,20151221,000000,12.08,12.28,11.86,12.26,95900,0
+BBBY.US,D,20151222,000000,12.19,12.56,12.02,12.41,93944,0
+BBBY.US,D,20151223,000000,12.33,12.5,12.26,12.41,113500,0
+BBBY.US,D,20151224,000000,12.42,12.75,12.19,12.64,74584,0
+BBBY.US,D,20151228,000000,12.6,12.74,12.28,12.33,96006,0
+BBBY.US,D,20151229,000000,12.38,12.83,12.18,12.39,86360,0
+BBBY.US,D,20151230,000000,12.5,12.5,11.97,12.11,135608,0
+BBBY.US,D,20151231,000000,12.06,12.45,11.9,12.28,156971,0
+BBBY.US,D,20160104,000000,12.12,12.28,11.6756,11.95,93427,0
+BBBY.US,D,20160105,000000,12.07,12.18,11.84,12.12,115982,0
+BBBY.US,D,20160106,000000,11.94,12.11,11.87,12.01,67788,0
+BBBY.US,D,20160107,000000,11.76,11.94,11.42,11.6,179969,0
+BBBY.US,D,20160108,000000,11.61,11.92,11.19,11.3,108703,0
+BBBY.US,D,20160111,000000,11.32,11.41,10.61,10.77,205560,0
+BBBY.US,D,20160112,000000,10.9,11.15,10.66,10.89,107686,0
+BBBY.US,D,20160113,000000,10.93,10.95,10.32,10.47,125367,0
+BBBY.US,D,20160114,000000,10.53,10.98,10.3663,10.86,108376,0
+BBBY.US,D,20160115,000000,10.54,10.6,10.285,10.57,103636,0
+BBBY.US,D,20160119,000000,10.69,10.75,10.19,10.38,101700,0
+BBBY.US,D,20160120,000000,10.19,10.65,10.03,10.54,104798,0
+BBBY.US,D,20160121,000000,10.53,10.79,10.26,10.57,66791,0
+BBBY.US,D,20160122,000000,10.71,11.23,10.71,11.23,118326,0
+BBBY.US,D,20160125,000000,11.16,11.61,10.6,10.77,92065,0
+BBBY.US,D,20160126,000000,10.84,11.35,10.72,11.28,61697,0
+BBBY.US,D,20160127,000000,11.18,11.18,10.69,10.76,119336,0
+BBBY.US,D,20160128,000000,10.93,11.16,10.636,10.76,108810,0
+BBBY.US,D,20160129,000000,10.91,12.18,10.91,11.86,139870,0
+BBBY.US,D,20160201,000000,11.79,12.493,11.2,11.36,91526,0
+BBBY.US,D,20160202,000000,11.16,11.16,10.65,10.72,134338,0
+BBBY.US,D,20160203,000000,10.79,10.79,10.25,10.49,132534,0
+BBBY.US,D,20160204,000000,10.35,10.9,10.35,10.86,158096,0
+BBBY.US,D,20160205,000000,10.79,10.88,10.41,10.76,138638,0
+BBBY.US,D,20160208,000000,10.54,11.07,10.47,10.98,122919,0
+BBBY.US,D,20160209,000000,10.85,11.07,10.25,10.36,141146,0
+BBBY.US,D,20160210,000000,10.47,13.4722,10.4,13.05,576590,0
+BBBY.US,D,20160211,000000,12.61,13.34,12.34,12.91,174443,0
+BBBY.US,D,20160212,000000,13.09,13.79,13.06,13.53,145662,0
+BBBY.US,D,20160216,000000,13.56,14.24,13.32,13.95,174343,0
+BBBY.US,D,20160217,000000,14,14.35,13.77,14.19,142674,0
+BBBY.US,D,20160218,000000,14.24,14.51,13.7,14.01,118237,0
+BBBY.US,D,20160219,000000,13.93,14.25,13.78,14.07,84517,0
+BBBY.US,D,20160222,000000,14.32,14.56,13.96,14.32,166699,0
+BBBY.US,D,20160223,000000,14.27,14.41,13.98,14.07,123127,0
+BBBY.US,D,20160224,000000,13.94,14.82,13.74,14.57,98047,0
+BBBY.US,D,20160225,000000,14.58,14.59,14.25,14.46,47796,0
+BBBY.US,D,20160226,000000,14.709,14.709,14.11,14.35,45672,0
+BBBY.US,D,20160229,000000,14.29,14.7,14.2,14.6,114275,0
+BBBY.US,D,20160301,000000,14.75,15.4,14.57,15.25,146357,0
+BBBY.US,D,20160302,000000,15.19,15.65,14.62,14.78,85997,0
+BBBY.US,D,20160303,000000,14.69,14.9,14.41,14.84,72876,0
+BBBY.US,D,20160304,000000,14.78,15.21,14.52,15.02,85009,0
+BBBY.US,D,20160307,000000,14.99,15.2,14.8,14.93,81964,0
+BBBY.US,D,20160308,000000,14.87,14.89,14.47,14.6,80603,0
+BBBY.US,D,20160309,000000,14.63,14.88,14.32,14.87,76606,0
+BBBY.US,D,20160310,000000,14.76,14.98,14.3,14.56,62884,0
+BBBY.US,D,20160311,000000,14.68,14.99,14.58,14.91,37893,0
+BBBY.US,D,20160314,000000,14.92,14.9234,14.65,14.79,42424,0
+BBBY.US,D,20160315,000000,14.76,14.89,14.39,14.54,46561,0
+BBBY.US,D,20160316,000000,14.39,15.2,14.39,14.99,118312,0
+BBBY.US,D,20160317,000000,14.99,15.44,14.88,15.22,85953,0
+BBBY.US,D,20160318,000000,15.3,15.35,14.82,14.91,144334,0
+BBBY.US,D,20160321,000000,14.93,15.04,14.57,14.76,61225,0
+BBBY.US,D,20160322,000000,14.61,14.75,14.34,14.49,75641,0
+BBBY.US,D,20160323,000000,14.38,14.56,14.1,14.28,46212,0
+BBBY.US,D,20160324,000000,14.19,14.48,14.02,14.41,30307,0
+BBBY.US,D,20160328,000000,14.48,14.55,14.28,14.35,14749,0
+BBBY.US,D,20160329,000000,14.27,15.12,14.27,14.79,43245,0
+BBBY.US,D,20160330,000000,14.85,14.96,14.52,14.79,27840,0
+BBBY.US,D,20160331,000000,14.82,14.88,14.31,14.38,56807,0
+BBBY.US,D,20160401,000000,14.44,14.88,14.36,14.86,40504,0
+BBBY.US,D,20160404,000000,14.9,15.13,14.67,14.75,90779,0
+BBBY.US,D,20160405,000000,14.72,15.03,14.53,14.56,33659,0
+BBBY.US,D,20160406,000000,14.56,14.83,14.52,14.73,29698,0
+BBBY.US,D,20160407,000000,14.59,14.77,14.235,14.3,46312,0
+BBBY.US,D,20160408,000000,14.41,14.57,14.227,14.33,32047,0
+BBBY.US,D,20160411,000000,14.5,15.01,14.48,14.6,143086,0
+BBBY.US,D,20160412,000000,14.78,15.089,14.52,14.84,47752,0
+BBBY.US,D,20160413,000000,14.91,15.49,14.91,15.43,76335,0
+BBBY.US,D,20160414,000000,15.36,15.58,15.14,15.17,25843,0
+BBBY.US,D,20160415,000000,15.09,15.46,15.09,15.4,33080,0
+BBBY.US,D,20160418,000000,15.37,15.55,15.16,15.44,32997,0
+BBBY.US,D,20160419,000000,15.41,15.63,15.2,15.25,31439,0
+BBBY.US,D,20160420,000000,15.21,15.6,15.2,15.55,29956,0
+BBBY.US,D,20160421,000000,15.6,15.72,15.12,15.13,28231,0
+BBBY.US,D,20160422,000000,15.18,15.47,15.1201,15.32,23023,0
+BBBY.US,D,20160425,000000,15.31,15.42,15.11,15.24,39124,0
+BBBY.US,D,20160426,000000,15.29,15.55,15,15.47,25343,0
+BBBY.US,D,20160427,000000,15.55,15.65,15.29,15.65,32810,0
+BBBY.US,D,20160428,000000,15.56,16,14.96,14.96,49211,0
+BBBY.US,D,20160429,000000,14.97,14.97,14.5,14.59,59880,0
+BBBY.US,D,20160502,000000,14.58,15.43,14.58,15.27,43876,0
+BBBY.US,D,20160503,000000,15.15,15.46,14.15,14.49,113480,0
+BBBY.US,D,20160504,000000,14.7,15.54,13.79,15.29,200040,0
+BBBY.US,D,20160505,000000,15.42,15.42,14.68,15.3,71524,0
+BBBY.US,D,20160506,000000,15.16,15.39,14.82,14.92,52809,0
+BBBY.US,D,20160509,000000,14.87,15.2,14.87,15.01,41713,0
+BBBY.US,D,20160510,000000,15.04,15.37,14.974,15.21,18717,0
+BBBY.US,D,20160511,000000,15.09,15.36,14.78,15.01,136269,0
+BBBY.US,D,20160512,000000,15.1,15.27,14.3601,14.61,108876,0
+BBBY.US,D,20160513,000000,14.41,15.12,14.17,14.7,135218,0
+BBBY.US,D,20160516,000000,14.69,15.9599,14.35,15.4,1124712,0
+BBBY.US,D,20160517,000000,15.4,15.8299,15.07,15.2,91286,0
+BBBY.US,D,20160518,000000,15.13,15.7799,15.13,15.62,77384,0
+BBBY.US,D,20160519,000000,15.47,15.91,15.36,15.76,81610,0
+BBBY.US,D,20160520,000000,15.81,16.62,15.68,16.27,147219,0
+BBBY.US,D,20160523,000000,16.31,16.79,16.04,16.56,82165,0
+BBBY.US,D,20160524,000000,16.67,17.31,16.67,16.99,126207,0
+BBBY.US,D,20160525,000000,17.08,17.2,16.75,16.87,68635,0
+BBBY.US,D,20160526,000000,17.49,17.49,16.91,16.97,85485,0
+BBBY.US,D,20160527,000000,16.94,17.31,16.87,17,134870,0
+BBBY.US,D,20160531,000000,17.06,17.23,16.95,17.05,99281,0
+BBBY.US,D,20160601,000000,16.97,17.15,16.79,17.13,102542,0
+BBBY.US,D,20160602,000000,17.08,17.93,16.96,17.65,153560,0
+BBBY.US,D,20160603,000000,17.58,17.915,17.06,17.37,69642,0
+BBBY.US,D,20160606,000000,17.38,17.78,17.31,17.68,60365,0
+BBBY.US,D,20160607,000000,17.7,17.78,17.37,17.64,69719,0
+BBBY.US,D,20160608,000000,17.71,17.84,17.5,17.66,59546,0
+BBBY.US,D,20160609,000000,17.65,17.89,17.17,17.66,67898,0
+BBBY.US,D,20160610,000000,17.4,17.58,17.12,17.36,78241,0
+BBBY.US,D,20160613,000000,17.19,17.575,16.95,17,86790,0
+BBBY.US,D,20160614,000000,16.95,17.25,16.51,16.63,115972,0
+BBBY.US,D,20160615,000000,16.63,16.95,16.51,16.56,150359,0
+BBBY.US,D,20160616,000000,16.5,16.58,16.19,16.32,94338,0
+BBBY.US,D,20160617,000000,16.27,16.91,16.16,16.84,132071,0
+BBBY.US,D,20160620,000000,17.13,17.55,16.92,17.13,79341,0
+BBBY.US,D,20160621,000000,17.18,17.18,16.53,16.78,83516,0
+BBBY.US,D,20160622,000000,16.84,16.9,16.52,16.64,56087,0
+BBBY.US,D,20160623,000000,16.76,17.36,16.6,16.99,64270,0
+BBBY.US,D,20160624,000000,16.21,16.62,16.035,16.18,113936,0
+BBBY.US,D,20160627,000000,15.95,16.1799,15.29,15.57,127993,0
+BBBY.US,D,20160628,000000,15.63,16.005,15.57,15.59,85247,0
+BBBY.US,D,20160629,000000,15.64,16.0918,15.349,15.88,71916,0
+BBBY.US,D,20160630,000000,15.88,16.11,15.66,16.11,94408,0
+BBBY.US,D,20160701,000000,16.01,16.27,15.97,16.1,29618,0
+BBBY.US,D,20160705,000000,15.96,16.53,15.77,16.1,26124,0
+BBBY.US,D,20160706,000000,16,16.35,15.76,16.32,37978,0
+BBBY.US,D,20160707,000000,16.32,16.34,15.97,16.25,44902,0
+BBBY.US,D,20160708,000000,16.42,16.81,16.42,16.61,67506,0
+BBBY.US,D,20160711,000000,16.69,17.045,16.63,16.95,51473,0
+BBBY.US,D,20160712,000000,17.07,17.36,17.01,17.18,55985,0
+BBBY.US,D,20160713,000000,17.25,17.29,17.07,17.18,59075,0
+BBBY.US,D,20160714,000000,17.3,17.3,16.74,16.915,55788,0
+BBBY.US,D,20160715,000000,17.06,17.0887,16.8,16.87,41449,0
+BBBY.US,D,20160718,000000,16.89,16.89,16.4,16.57,54544,0
+BBBY.US,D,20160719,000000,16.49,16.58,16.201,16.49,52083,0
+BBBY.US,D,20160720,000000,16.76,17.05,16.67,16.83,96798,0
+BBBY.US,D,20160721,000000,16.88,17.05,16.49,16.79,99377,0
+BBBY.US,D,20160722,000000,16.88,16.975,16.62,16.8,38915,0
+BBBY.US,D,20160725,000000,16.78,16.82,16.57,16.68,44823,0
+BBBY.US,D,20160726,000000,16.65,16.78,16.59,16.65,32265,0
+BBBY.US,D,20160727,000000,16.66,16.72,16.51,16.63,36221,0
+BBBY.US,D,20160728,000000,16.55,16.705,16.42,16.49,74074,0
+BBBY.US,D,20160729,000000,16.48,16.509,16.1267,16.3,144892,0
+BBBY.US,D,20160801,000000,16.32,16.52,15.88,16.4,81525,0
+BBBY.US,D,20160802,000000,16.41,16.52,16.23,16.48,59249,0
+BBBY.US,D,20160803,000000,16.41,16.54,16.1,16.44,68708,0
+BBBY.US,D,20160804,000000,16.36,16.4,15.95,16.19,127649,0
+BBBY.US,D,20160805,000000,14.71,16.43,14.31,16.06,324831,0
+BBBY.US,D,20160808,000000,16.01,16.3,15.8,15.96,58955,0
+BBBY.US,D,20160809,000000,15.99,16.35,15.99,16.07,101288,0
+BBBY.US,D,20160810,000000,16.09,16.4599,16.02,16.14,44941,0
+BBBY.US,D,20160811,000000,16.27,16.41,16.04,16.09,30979,0
+BBBY.US,D,20160812,000000,16.01,16.14,15.99,16.02,30866,0
+BBBY.US,D,20160815,000000,16.04,16.3,16.01,16.13,38721,0
+BBBY.US,D,20160816,000000,16.15,16.15,15.58,15.59,111475,0
+BBBY.US,D,20160817,000000,15.59,15.59,15.22,15.45,58824,0
+BBBY.US,D,20160818,000000,15.41,15.55,15.29,15.525,27488,0
+BBBY.US,D,20160819,000000,15.5,15.595,15.25,15.49,49052,0
+BBBY.US,D,20160822,000000,15.51,15.545,15.21,15.41,25945,0
+BBBY.US,D,20160823,000000,15.42,15.74,15.34,15.49,31070,0
+BBBY.US,D,20160824,000000,15.3712,15.68,15.3712,15.54,27745,0
+BBBY.US,D,20160825,000000,15.5,15.51,15.4,15.44,25889,0
+BBBY.US,D,20160826,000000,15.44,15.565,15.25,15.43,38033,0
+BBBY.US,D,20160829,000000,15.41,15.7,15.355,15.54,53471,0
+BBBY.US,D,20160830,000000,15.5,15.96,15.49,15.63,116688,0
+BBBY.US,D,20160831,000000,15.63,15.63,15.23,15.41,72312,0
+BBBY.US,D,20160901,000000,15.42,15.49,15.175,15.445,48170,0
+BBBY.US,D,20160902,000000,15.48,15.53,15.15,15.35,25255,0
+BBBY.US,D,20160906,000000,15.42,15.5,15.22,15.4,35387,0
+BBBY.US,D,20160907,000000,15.35,15.55,15.35,15.5,48698,0
+BBBY.US,D,20160908,000000,15.52,15.565,15.18,15.24,36107,0
+BBBY.US,D,20160909,000000,15.1,15.2,14.8,14.81,38603,0
+BBBY.US,D,20160912,000000,14.8,14.96,14.785,14.92,26785,0
+BBBY.US,D,20160913,000000,14.8,14.81,14.375,14.59,50763,0
+BBBY.US,D,20160914,000000,14.55,14.7799,14.38,14.49,38471,0
+BBBY.US,D,20160915,000000,14.43,15.02,14.34,15.02,36380,0
+BBBY.US,D,20160916,000000,15.05,15.455,14.94,15.35,100712,0
+BBBY.US,D,20160919,000000,15.3,15.59,15.25,15.37,46191,0
+BBBY.US,D,20160920,000000,15.29,15.47,15.17,15.38,21247,0
+BBBY.US,D,20160921,000000,15.39,15.48,15.29,15.45,34419,0
+BBBY.US,D,20160922,000000,15.46,15.68,15.43,15.62,36359,0
+BBBY.US,D,20160923,000000,15.66,15.68,15.44,15.48,24640,0
+BBBY.US,D,20160926,000000,15.41,15.485,15.23,15.23,20973,0
+BBBY.US,D,20160927,000000,15.22,15.36,15.14,15.18,25020,0
+BBBY.US,D,20160928,000000,15.295,15.48,15.2,15.47,16149,0
+BBBY.US,D,20160929,000000,15.53,15.53,15.14,15.15,22921,0
+BBBY.US,D,20160930,000000,15.1115,15.47,15.1115,15.32,27616,0
+BBBY.US,D,20161003,000000,15.2,15.63,15.2,15.58,23348,0
+BBBY.US,D,20161004,000000,15.59,15.85,15.55,15.68,24985,0
+BBBY.US,D,20161005,000000,15.68,15.8999,15.62,15.64,39549,0
+BBBY.US,D,20161006,000000,15.63,15.64,15.23,15.27,27665,0
+BBBY.US,D,20161007,000000,15.35,15.35,14.97,15.02,38960,0
+BBBY.US,D,20161010,000000,15.07,15.245,14.98,15.12,27128,0
+BBBY.US,D,20161011,000000,15.11,15.11,14.71,14.75,31237,0
+BBBY.US,D,20161012,000000,14.8,15.08,14.75,14.98,18860,0
+BBBY.US,D,20161013,000000,14.91,14.91,14.69,14.76,20668,0
+BBBY.US,D,20161014,000000,14.86,14.86,14.75,14.76,12752,0
+BBBY.US,D,20161017,000000,14.75,14.85,14.7,14.85,27201,0
+BBBY.US,D,20161018,000000,14.9,15,14.85,14.85,21407,0
+BBBY.US,D,20161019,000000,14.85,14.9268,14.75,14.8,15052,0
+BBBY.US,D,20161020,000000,14.75,14.85,14.75,14.8,26044,0
+BBBY.US,D,20161021,000000,14.75,14.75,14.35,14.45,38912,0
+BBBY.US,D,20161024,000000,14.5,14.6985,14.4986,14.55,22383,0
+BBBY.US,D,20161025,000000,14.45,14.8,14.2,14.75,66738,0
+BBBY.US,D,20161026,000000,14.8,15.025,14.65,14.7,26207,0
+BBBY.US,D,20161027,000000,14.85,14.85,14.6,14.7,24592,0
+BBBY.US,D,20161028,000000,14.6,15.05,14.6,14.8,27507,0
+BBBY.US,D,20161031,000000,14.85,15,14.6,14.65,21350,0
+BBBY.US,D,20161101,000000,14.6,14.65,13.8,13.85,54576,0
+BBBY.US,D,20161102,000000,13.9,14.25,13.9,14.05,54450,0
+BBBY.US,D,20161103,000000,14.05,14.05,13.05,13.1,68436,0
+BBBY.US,D,20161104,000000,13.5,15.85,13.5,15.6,188247,0
+BBBY.US,D,20161107,000000,16.05,16.75,16.05,16.1,157881,0
+BBBY.US,D,20161108,000000,16.1,16.6,15.5,15.95,55905,0
+BBBY.US,D,20161109,000000,15.9,16.5,15.3,16.1,105452,0
+BBBY.US,D,20161110,000000,16.35,16.55,15.8,16.5,68803,0
+BBBY.US,D,20161111,000000,16.6,17.7,16.35,17.35,138071,0
+BBBY.US,D,20161114,000000,17.5,17.7,17,17.2,56410,0
+BBBY.US,D,20161115,000000,17.15,17.4,17.05,17.2,43755,0
+BBBY.US,D,20161116,000000,17.05,17.75,16.95,17.55,48406,0
+BBBY.US,D,20161117,000000,17.55,17.95,17.55,17.7,27011,0
+BBBY.US,D,20161118,000000,17.7,17.95,17.4675,17.75,54833,0
+BBBY.US,D,20161121,000000,17.7,18.05,17.55,17.7,57885,0
+BBBY.US,D,20161122,000000,17.65,18,17.65,17.9,54068,0
+BBBY.US,D,20161123,000000,17.7,17.95,17.55,17.55,47437,0
+BBBY.US,D,20161125,000000,17.65,17.95,17.6,17.9,23817,0
+BBBY.US,D,20161128,000000,18.1,18.2,17.7,17.7,57400,0
+BBBY.US,D,20161129,000000,17.85,18.1,17.55,17.6,40487,0
+BBBY.US,D,20161130,000000,17.65,17.7,16.8,16.95,50931,0
+BBBY.US,D,20161201,000000,17,17.1,16.3,16.5,43773,0
+BBBY.US,D,20161202,000000,16.45,16.85,16.45,16.65,26206,0
+BBBY.US,D,20161205,000000,16.9,17.3,16.6,17.3,43530,0
+BBBY.US,D,20161206,000000,17.15,17.45,17.1,17.3,32051,0
+BBBY.US,D,20161207,000000,17.35,17.35,16.85,16.95,48104,0
+BBBY.US,D,20161208,000000,17,17.35,16.95,17.2,58102,0
+BBBY.US,D,20161209,000000,17.35,17.35,16.95,17,40060,0
+BBBY.US,D,20161212,000000,17,17,16.5,16.75,33993,0
+BBBY.US,D,20161213,000000,16.8,17.75,16.7,17.65,101140,0
+BBBY.US,D,20161214,000000,17.8,18.25,17.55,17.65,62178,0
+BBBY.US,D,20161215,000000,17.7,18.1,17.55,17.85,53591,0
+BBBY.US,D,20161216,000000,18,18.25,17.85,17.95,109422,0
+BBBY.US,D,20161219,000000,18.2,19,17.8,18.75,105708,0
+BBBY.US,D,20161220,000000,18.9,19.7,18.8138,19.1,124722,0
+BBBY.US,D,20161221,000000,19.15,19.1704,17.95,18.2,60282,0
+BBBY.US,D,20161222,000000,18.35,18.85,17.8,17.8,20260,0
+BBBY.US,D,20161223,000000,17.85,17.9,17.4,17.55,22983,0
+BBBY.US,D,20161227,000000,17.45,18,17.45,17.8,20078,0
+BBBY.US,D,20161228,000000,17.8,17.8,17.45,17.45,24798,0
+BBBY.US,D,20161229,000000,17.55,17.8,17.35,17.4,22321,0
+BBBY.US,D,20161230,000000,17.4499,17.6,17.25,17.5,30956,0
+BBBY.US,D,20170103,000000,17.75,17.9886,17.45,17.7,45309,0
+BBBY.US,D,20170104,000000,17.8,17.9,17.5,17.8,31625,0
+BBBY.US,D,20170105,000000,17.8,17.85,17.45,17.45,47660,0
+BBBY.US,D,20170106,000000,17.45,17.5,17,17,26081,0
+BBBY.US,D,20170109,000000,17.1,17.3,16.8,16.95,43768,0
+BBBY.US,D,20170110,000000,17,17.2,16.85,17.05,48104,0
+BBBY.US,D,20170111,000000,17.1,17.2,17,17.15,24264,0
+BBBY.US,D,20170112,000000,17,17.099,16.6,16.7,46900,0
+BBBY.US,D,20170113,000000,16.65,17.2,16.5759,17.05,23161,0
+BBBY.US,D,20170117,000000,16.9,17.05,16.75,16.8,28294,0
+BBBY.US,D,20170118,000000,16.8,16.8865,16.35,16.5,47628,0
+BBBY.US,D,20170119,000000,16.45,16.5,16.05,16.15,45107,0
+BBBY.US,D,20170120,000000,16.2,16.45,16.1,16.25,30136,0
+BBBY.US,D,20170123,000000,16.25,16.25,15.75,15.8,56379,0
+BBBY.US,D,20170124,000000,15.6,16.35,15.6,16.3,49962,0
+BBBY.US,D,20170125,000000,16.375,16.4,16.1,16.3,24244,0
+BBBY.US,D,20170126,000000,16.45,16.55,16.2,16.45,30361,0
+BBBY.US,D,20170127,000000,16.4,17.2,16.3,17.05,76686,0
+BBBY.US,D,20170130,000000,16.75,16.85,16.4,16.6,44872,0
+BBBY.US,D,20170131,000000,16.55,16.85,16.4,16.6,91897,0
+BBBY.US,D,20170201,000000,18.9,20.5,17.1,17.5,919934,0
+BBBY.US,D,20170202,000000,17.5,17.5,16.75,16.95,178462,0
+BBBY.US,D,20170203,000000,17,17.1,16.5,16.8,145110,0
+BBBY.US,D,20170206,000000,16.8,16.85,15.95,16.1,3001410,0
+BBBY.US,D,20170207,000000,16.15,17.05,16.15,17,329810,0
+BBBY.US,D,20170208,000000,17.1,17.3,16.7,17.2,98557,0
+BBBY.US,D,20170209,000000,17.3,17.8,17.1,17.65,156687,0
+BBBY.US,D,20170210,000000,17.7,17.95,17.6,17.85,57936,0
+BBBY.US,D,20170213,000000,18,18.3,17.9,18,85132,0
+BBBY.US,D,20170214,000000,18,18.45,17.9,18.4,87409,0
+BBBY.US,D,20170215,000000,18.3,18.6,18.2999,18.4,58134,0
+BBBY.US,D,20170216,000000,18.4,18.6,18.3,18.5,72464,0
+BBBY.US,D,20170217,000000,18.55,18.8,18.3,18.6,106198,0
+BBBY.US,D,20170221,000000,18.6,18.7,18.2,18.25,138995,0
+BBBY.US,D,20170222,000000,18.25,18.4,18.1,18.2,172615,0
+BBBY.US,D,20170223,000000,18.2,18.2,17.7,18,162404,0
+BBBY.US,D,20170224,000000,17.85,18.225,17.7,18.15,116775,0
+BBBY.US,D,20170227,000000,18.15,18.5,17.975,18.35,109709,0
+BBBY.US,D,20170228,000000,18.35,18.5,18.25,18.45,73921,0
+BBBY.US,D,20170301,000000,18.75,19,18.25,18.35,96250,0
+BBBY.US,D,20170302,000000,18.45,18.6,18.25,18.4,83725,0
+BBBY.US,D,20170303,000000,18.5,18.5,17.85,18,65958,0
+BBBY.US,D,20170306,000000,17.9,17.9,17.5,17.6,44586,0
+BBBY.US,D,20170307,000000,17.5,18,16.75,17.7,59792,0
+BBBY.US,D,20170308,000000,17.7,18.05,17.5,17.55,35108,0
+BBBY.US,D,20170309,000000,17.55,17.7,17.35,17.4,40372,0
+BBBY.US,D,20170310,000000,17.55,17.55,17.2,17.4,47391,0
+BBBY.US,D,20170313,000000,17.6,17.6,17.15,17.25,27650,0
+BBBY.US,D,20170314,000000,17.2,17.5,17.051,17.35,43285,0
+BBBY.US,D,20170315,000000,17.4,17.65,17.05,17.55,62103,0
+BBBY.US,D,20170316,000000,17.55,17.8,17.45,17.7,45705,0
+BBBY.US,D,20170317,000000,17.7,18.2,17.55,18.05,109454,0
+BBBY.US,D,20170320,000000,18.05,18.1721,17.6,18.05,48022,0
+BBBY.US,D,20170321,000000,18,18.15,17.5,17.5,47030,0
+BBBY.US,D,20170322,000000,17.45,17.625,16.8,17.05,56132,0
+BBBY.US,D,20170323,000000,17.05,17.35,16.9,16.9,53290,0
+BBBY.US,D,20170324,000000,16.95,17.4,16.9,17,32724,0
+BBBY.US,D,20170327,000000,16.8,17.3,16.8,17.15,27178,0
+BBBY.US,D,20170328,000000,17.05,17.4,16.99,17.05,23318,0
+BBBY.US,D,20170329,000000,17,17.45,16.85,16.9,57545,0
+BBBY.US,D,20170330,000000,17,17.5,16.8,17.1,106028,0
+BBBY.US,D,20170331,000000,17.05,17.5965,17.05,17.2,112064,0
+BBBY.US,D,20170403,000000,17.15,17.95,17.05,17.25,47541,0
+BBBY.US,D,20170404,000000,17.2,17.65,17.2,17.6,53796,0
+BBBY.US,D,20170405,000000,17.65,17.8635,17.15,17.25,58562,0
+BBBY.US,D,20170406,000000,17.25,17.45,17.15,17.3,33761,0
+BBBY.US,D,20170407,000000,17.25,17.55,17.25,17.4,22338,0
+BBBY.US,D,20170410,000000,17.35,17.8,17.35,17.75,39854,0
+BBBY.US,D,20170411,000000,17.7,18.15,17.7,18.1,47370,0
+BBBY.US,D,20170412,000000,18.05,18.1,17.625,17.8,31277,0
+BBBY.US,D,20170413,000000,17.75,17.95,17.7,17.8,37504,0
+BBBY.US,D,20170417,000000,17.8,17.9215,17.55,17.6,78475,0
+BBBY.US,D,20170418,000000,17.6,17.9,17.3,17.5,56749,0
+BBBY.US,D,20170419,000000,17.6,17.7,17.35,17.45,40982,0
+BBBY.US,D,20170420,000000,17.45,17.75,17.4,17.5,42632,0
+BBBY.US,D,20170421,000000,17.5,17.55,17.2,17.3,51575,0
+BBBY.US,D,20170424,000000,17.4,17.75,17.4,17.5,39887,0
+BBBY.US,D,20170425,000000,17.55,17.7313,17.4,17.45,45527,0
+BBBY.US,D,20170426,000000,17.4,17.85,17.4,17.5,55469,0
+BBBY.US,D,20170427,000000,17.5,17.7,17.425,17.45,38094,0
+BBBY.US,D,20170428,000000,17.45,17.925,17.2,17.35,304830,0
+BBBY.US,D,20170501,000000,17.4,17.6,17.25,17.45,82614,0
+BBBY.US,D,20170502,000000,17.4,17.55,17.25,17.3,49997,0
+BBBY.US,D,20170503,000000,17.2,17.3,16.8,17.05,61374,0
+BBBY.US,D,20170504,000000,17.05,17.1056,15,15.3,363678,0
+BBBY.US,D,20170505,000000,14.7,15.7,14.6,15.5,217323,0
+BBBY.US,D,20170508,000000,15.5,15.65,15.15,15.2,138310,0
+BBBY.US,D,20170509,000000,15.25,15.65,15.05,15.2,115962,0
+BBBY.US,D,20170510,000000,15.1,15.8,15,15.7,80865,0
+BBBY.US,D,20170511,000000,15.55,15.7,15,15.55,71464,0
+BBBY.US,D,20170512,000000,15.45,15.55,15.1,15.4,136167,0
+BBBY.US,D,20170515,000000,15.4,15.6,14.95,15.05,83151,0
+BBBY.US,D,20170516,000000,15.05,15.05,14.75,14.75,80934,0
+BBBY.US,D,20170517,000000,14.6,14.75,14.15,14.15,104924,0
+BBBY.US,D,20170518,000000,14.15,14.8,14,14.55,93914,0
+BBBY.US,D,20170519,000000,14.55,14.65,14.2,14.5,83191,0
+BBBY.US,D,20170522,000000,14.45,14.95,14.45,14.75,96759,0
+BBBY.US,D,20170523,000000,14.75,14.8,14.25,14.3,67061,0
+BBBY.US,D,20170524,000000,14.25,14.35,14.1,14.15,52004,0
+BBBY.US,D,20170525,000000,14.2,14.6,13.85,14.3,70715,0
+BBBY.US,D,20170526,000000,14.3,14.6,13.85,14.4,61523,0
+BBBY.US,D,20170530,000000,14.35,14.5864,14.05,14.05,149997,0
+BBBY.US,D,20170531,000000,14.1,14.3,13.75,14.05,88823,0
+BBBY.US,D,20170601,000000,14.15,14.55,13.9,14.45,71373,0
+BBBY.US,D,20170602,000000,14.5,14.8,14.3,14.4,103500,0
+BBBY.US,D,20170605,000000,14.3,14.7514,14.15,14.55,127242,0
+BBBY.US,D,20170606,000000,14.4,14.65,14.251,14.45,58697,0
+BBBY.US,D,20170607,000000,14.5,14.65,14.2,14.55,86443,0
+BBBY.US,D,20170608,000000,14.5,15.35,14.45,15,110639,0
+BBBY.US,D,20170609,000000,15.05,15.3001,14.75,14.85,78652,0
+BBBY.US,D,20170612,000000,14.85,15.25,14.65,15.05,101706,0
+BBBY.US,D,20170613,000000,15.05,15.5,14.8,15.4,115109,0
+BBBY.US,D,20170614,000000,15.4,15.4,14.75,15.25,68459,0
+BBBY.US,D,20170615,000000,15.15,15.35,14.85,15.25,64588,0
+BBBY.US,D,20170616,000000,15.1,15.9,14.95,15.75,187282,0
+BBBY.US,D,20170619,000000,15.75,16.55,15.75,16.4,158550,0
+BBBY.US,D,20170620,000000,16.4,17,16,16.55,341188,0
+BBBY.US,D,20170621,000000,16.55,16.75,16.2,16.45,120088,0
+BBBY.US,D,20170622,000000,16.45,16.75,16.325,16.45,91231,0
+BBBY.US,D,20170623,000000,16.5,16.575,16,16.5,558966,0
+BBBY.US,D,20170626,000000,16.5,16.55,16.25,16.3,185903,0
+BBBY.US,D,20170627,000000,16.25,16.4,16,16.1,96620,0
+BBBY.US,D,20170628,000000,16.15,16.55,16,16.35,74283,0
+BBBY.US,D,20170629,000000,16.4,16.45,16,16.25,81593,0
+BBBY.US,D,20170630,000000,16.3,16.4,16.1,16.3,57182,0
+BBBY.US,D,20170703,000000,16.35,16.35,15.65,16.3,80776,0
+BBBY.US,D,20170705,000000,16.2,16.35,15.65,16.15,84305,0
+BBBY.US,D,20170706,000000,16.1,16.1,15.75,15.85,84538,0
+BBBY.US,D,20170707,000000,16,16.375,15.725,16.3,98334,0
+BBBY.US,D,20170710,000000,16.15,16.35,15.8,16,102376,0
+BBBY.US,D,20170711,000000,15.95,16,15.3,15.4,124115,0
+BBBY.US,D,20170712,000000,15.55,15.9,15.275,15.75,86528,0
+BBBY.US,D,20170713,000000,15.7,16.2,15.5,16.15,72605,0
+BBBY.US,D,20170714,000000,16,16.45,15.75,16.2,49184,0
+BBBY.US,D,20170717,000000,16.15,16.2,15.7,16.1,134046,0
+BBBY.US,D,20170718,000000,16.05,17.05,15.8,17,243885,0
+BBBY.US,D,20170719,000000,16.95,17.35,16.45,17.05,85114,0
+BBBY.US,D,20170720,000000,17.15,17.15,16.5,16.55,163009,0
+BBBY.US,D,20170721,000000,16.15,16.6,16.05,16.2,121128,0
+BBBY.US,D,20170724,000000,15.9,16.65,15.9,16.4,113156,0
+BBBY.US,D,20170725,000000,16.15,16.9,16.1,16.45,115352,0
+BBBY.US,D,20170726,000000,16,16.9,16,16.85,115447,0
+BBBY.US,D,20170727,000000,16.35,16.9,16.35,16.55,124397,0
+BBBY.US,D,20170728,000000,16.05,16.825,16.05,16.7,124787,0
+BBBY.US,D,20170731,000000,16.35,16.65,16,16,195700,0
+BBBY.US,D,20170801,000000,15.75,16.75,15.75,16.7,182150,0
+BBBY.US,D,20170802,000000,16.2,16.45,15.5,15.95,274444,0
+BBBY.US,D,20170803,000000,15,16.5,15,16.45,259290,0
+BBBY.US,D,20170804,000000,14.45,17.9,14.45,17.55,701677,0
+BBBY.US,D,20170807,000000,17,18.1999,16.55,17.675,280253,0
+BBBY.US,D,20170808,000000,17.15,18,16.9,17.6,369119,0
+BBBY.US,D,20170809,000000,17.6,18.75,17.15,18.25,448708,0
+BBBY.US,D,20170810,000000,18.25,19.85,18,19.3,692399,0
+BBBY.US,D,20170811,000000,19.4,20.25,18.75,19.5,943705,0
+BBBY.US,D,20170814,000000,19.75,19.75,18.95,19.1,396520,0
+BBBY.US,D,20170815,000000,19.15,19.2,18.6,19,364989,0
+BBBY.US,D,20170816,000000,19.05,19.05,18.4,18.5,221809,0
+BBBY.US,D,20170817,000000,18.5,19.15,18.35,19.1,309122,0
+BBBY.US,D,20170818,000000,18.95,19.6,18.75,19.55,338591,0
+BBBY.US,D,20170821,000000,19.6,19.7,18.9,19.45,353708,0
+BBBY.US,D,20170822,000000,19.55,19.7,19.2,19.3,181370,0
+BBBY.US,D,20170823,000000,19.35,19.5,19.05,19.45,112066,0
+BBBY.US,D,20170824,000000,19.6,19.8,19.25,19.6,135354,0
+BBBY.US,D,20170825,000000,19.6,20.9,19.3717,20.5,475175,0
+BBBY.US,D,20170828,000000,20.5,21.1,20.05,21,213451,0
+BBBY.US,D,20170829,000000,20.9,21.7,20.9,21.4,435992,0
+BBBY.US,D,20170830,000000,21.45,21.9,21,21.85,310554,0
+BBBY.US,D,20170831,000000,21.9,22.25,21.55,21.95,293249,0
+BBBY.US,D,20170901,000000,22.1,24.7,22.1,24.6,1504491,0
+BBBY.US,D,20170905,000000,23.65,24.95,23.3,23.8,805586,0
+BBBY.US,D,20170906,000000,24.05,24.85,23.75,24.25,471820,0
+BBBY.US,D,20170907,000000,23.95,24.75,23.6,24.35,561641,0
+BBBY.US,D,20170908,000000,24.05,24.45,23.65,23.85,322458,0
+BBBY.US,D,20170911,000000,23.95,24.4,23.7,24.35,214781,0
+BBBY.US,D,20170912,000000,24.4,24.4,23.85,24.2,316931,0
+BBBY.US,D,20170913,000000,24.3,25.5,24,25.1,716168,0
+BBBY.US,D,20170914,000000,25,25.1,24.3656,24.65,274097,0
+BBBY.US,D,20170915,000000,24.75,24.85,24.2,24.75,376999,0
+BBBY.US,D,20170918,000000,24.9,25.025,24.35,24.65,305251,0
+BBBY.US,D,20170919,000000,24.8,24.85,24.3,24.55,294779,0
+BBBY.US,D,20170920,000000,24.6,24.625,24.2,24.4,217034,0
+BBBY.US,D,20170921,000000,24.55,24.6,24.1,24.3,142163,0
+BBBY.US,D,20170922,000000,24.4,24.7112,23.6,24.2,545040,0
+BBBY.US,D,20170925,000000,24.3,24.5,23.15,23.65,419090,0
+BBBY.US,D,20170926,000000,23.75,24.1,23.1,23.45,325807,0
+BBBY.US,D,20170927,000000,25.1,29.3805,24.7,28.95,2835504,0
+BBBY.US,D,20170928,000000,29.85,29.95,27.45,29.1,2008425,0
+BBBY.US,D,20170929,000000,29.2,32.25,28.45,29.7,2279537,0
+BBBY.US,D,20171002,000000,30.1,30.8,28.5,30.35,1167413,0
+BBBY.US,D,20171003,000000,30.35,31.2,29.6,30.95,855006,0
+BBBY.US,D,20171004,000000,30.9,31.4,29.3,29.55,798315,0
+BBBY.US,D,20171005,000000,29.8,30.149,28.1,28.65,713372,0
+BBBY.US,D,20171006,000000,28.7,30.4,28.15,30,796570,0
+BBBY.US,D,20171009,000000,30.7,30.85,29.85,30.65,685395,0
+BBBY.US,D,20171010,000000,31,33.3,27.575,28.1,5122066,0
+BBBY.US,D,20171011,000000,28.85,29.8,28.1,28.8,819040,0
+BBBY.US,D,20171012,000000,28.85,30.2,28.5548,30,1227332,0
+BBBY.US,D,20171013,000000,30.25,30.95,28.95,29.2,1005891,0
+BBBY.US,D,20171016,000000,29.95,30.45,29.35,30.3,1152268,0
+BBBY.US,D,20171017,000000,30.8,35.6,30.7,33.8,3663726,0
+BBBY.US,D,20171018,000000,34.45,34.95,32.2,33.8,1958667,0
+BBBY.US,D,20171019,000000,34.6,35.05,32.8,34.9,1483471,0
+BBBY.US,D,20171020,000000,35,38.193,35,38,3288920,0
+BBBY.US,D,20171023,000000,37.65,37.95,34.6,35.15,2876801,0
+BBBY.US,D,20171024,000000,35.95,39.4499,34.95,38.6,3152021,0
+BBBY.US,D,20171025,000000,41.75,43.15,37.6,41.35,5452642,0
+BBBY.US,D,20171026,000000,40.9,46.35,40.55,46.05,4438389,0
+BBBY.US,D,20171027,000000,46.65,46.9,41.55,42.9,4614455,0
+BBBY.US,D,20171030,000000,44.4114,46.35,43.4,43.95,3445830,0
+BBBY.US,D,20171031,000000,45.45,46.45,43.5,45.9,3200935,0
+BBBY.US,D,20171101,000000,46.8,48.249,44.4501,46.15,3131259,0
+BBBY.US,D,20171102,000000,46.55,48,43.1,43.7,3218025,0
+BBBY.US,D,20171103,000000,44,45.45,42.95,44.55,2091689,0
+BBBY.US,D,20171106,000000,44.1,44.55,40.35,40.55,2000840,0
+BBBY.US,D,20171107,000000,40.55,41.788,39.15,40.35,1703423,0
+BBBY.US,D,20171108,000000,41,42.25,39.6,40.1,2432902,0
+BBBY.US,D,20171109,000000,46,52.95,43.3,52.35,6640590,0
+BBBY.US,D,20171110,000000,51.95,56.1,49.95,53.15,6609402,0
+BBBY.US,D,20171113,000000,52.15,56.95,51.6,56.3,3741532,0
+BBBY.US,D,20171114,000000,55.85,56.3,49.825,50.25,3400078,0
+BBBY.US,D,20171115,000000,51.65,52.35,48.25,50.025,3341396,0
+BBBY.US,D,20171116,000000,50.75,54.5,50.1,54.25,3147293,0
+BBBY.US,D,20171117,000000,55.9,55.95,52.1,52.4,2319356,0
+BBBY.US,D,20171120,000000,52.6,58.25,52.25,56.65,3010425,0
+BBBY.US,D,20171121,000000,56.75,60.8,55.75,60.45,3110575,0
+BBBY.US,D,20171122,000000,61,62.2,56.85,61.05,2832991,0
+BBBY.US,D,20171124,000000,62.9,65.25,60.825,63.95,1697552,0
+BBBY.US,D,20171127,000000,64.65,65.7,57.55,58,3691131,0
+BBBY.US,D,20171128,000000,59.15,60.5,55.3,57.6,3428837,0
+BBBY.US,D,20171129,000000,59.5,59.6,50.6,52,3609346,0
+BBBY.US,D,20171130,000000,51.4,51.4849,44.5,47.1,6605283,0
+BBBY.US,D,20171201,000000,48.75,49.45,42.1999,42.3,4694694,0
+BBBY.US,D,20171204,000000,44.2,47.65,43.75,46.1,4305899,0
+BBBY.US,D,20171205,000000,46.25,47.45,45.1,45.85,2715279,0
+BBBY.US,D,20171206,000000,45.5,47.1,42.3,42.65,3046438,0
+BBBY.US,D,20171207,000000,42.5,47.35,41.794,45.65,3046453,0
+BBBY.US,D,20171208,000000,46.5,47.4,44.25,45.075,2036219,0
+BBBY.US,D,20171211,000000,49.75,56.05,48.55,55,5580587,0
+BBBY.US,D,20171212,000000,59.1,59.95,52.25,53.45,6428193,0
+BBBY.US,D,20171213,000000,52.15,61.15,51.1,60.9,6210374,0
+BBBY.US,D,20171214,000000,62,62.5,57.15,61.5,5395983,0
+BBBY.US,D,20171215,000000,61.4,70,60.65,68.35,8056664,0
+BBBY.US,D,20171218,000000,69,76.4,65.75,75.8,8744161,0
+BBBY.US,D,20171219,000000,73.45,82.7,68.05,73.65,10715712,0
+BBBY.US,D,20171220,000000,74.25,78.45,69,69.95,5488361,0
+BBBY.US,D,20171221,000000,68.95,73.9,66.15,67.45,5361121,0
+BBBY.US,D,20171222,000000,59.2,67.4,58,65.7535,6306205,0
+BBBY.US,D,20171226,000000,67.75,70.3,65.5,69.2,3444487,0
+BBBY.US,D,20171227,000000,68.8,70.85,67.5,67.85,2131056,0
+BBBY.US,D,20171228,000000,65.65,67.25,64.85,65.85,1861103,0
+BBBY.US,D,20171229,000000,65.7,68.25,63.85,63.9,1911457,0
+BBBY.US,D,20180102,000000,64.1,65.4,61.1,64.65,2482456,0
+BBBY.US,D,20180103,000000,65.5,71.7,62.9,71.55,4380605,0
+BBBY.US,D,20180104,000000,72.75,78.325,69.1,77.8,7374752,0
+BBBY.US,D,20180105,000000,78.95,86.55,76.6,84.35,10981181,0
+BBBY.US,D,20180108,000000,84,89.8,80.15,86.9,7629020,0
+BBBY.US,D,20180109,000000,86.55,88.8,79,81.15,6317161,0
+BBBY.US,D,20180110,000000,78.3,85.75,77.95,79.7,6052942,0
+BBBY.US,D,20180111,000000,79.95,84.4,78.5,80.6,4611175,0
+BBBY.US,D,20180112,000000,81.3,83.3,78,78.95,4434203,0
+BBBY.US,D,20180116,000000,75,77.5,68.3,70.25,7472568,0
+BBBY.US,D,20180117,000000,67.35,75.95,66.7,75.65,5345629,0
+BBBY.US,D,20180118,000000,76.15,78.4,70.45,71.25,5363915,0
+BBBY.US,D,20180119,000000,73.1,78.35,71.4,77.65,5549420,0
+BBBY.US,D,20180122,000000,75.8,83.6,75.75,77.4,7830893,0
+BBBY.US,D,20180123,000000,77.6,82.75,75.4,80.9,6910397,0
+BBBY.US,D,20180124,000000,79.85,82.9,77.6,79.05,4250924,0
+BBBY.US,D,20180125,000000,79.8,80,73.6,73.95,3702424,0
+BBBY.US,D,20180126,000000,72.05,77.0915,72,74.45,2818949,0
+BBBY.US,D,20180129,000000,74.85,80.4,73.7,77.55,3601963,0
+BBBY.US,D,20180130,000000,74.45,77.795,70.55,71.25,3839192,0
+BBBY.US,D,20180131,000000,72.25,73.9499,67.1,68.7,3792808,0
+BBBY.US,D,20180201,000000,66.1,69.9,65.55,66.65,3049017,0
+BBBY.US,D,20180202,000000,66.25,67.2,55.1,56,6129439,0
+BBBY.US,D,20180205,000000,52.35,55.549,48.6,49.5,5229505,0
+BBBY.US,D,20180206,000000,48.85,57,48.55,55,4869942,0
+BBBY.US,D,20180207,000000,56.75,60.75,55.45,56.15,4511199,0
+BBBY.US,D,20180208,000000,58.55,58.7,53.85,53.95,3420634,0
+BBBY.US,D,20180209,000000,55.4,60,52.4,58.6,3971452,0
+BBBY.US,D,20180212,000000,59.95,60.244,54,55.65,4263704,0
+BBBY.US,D,20180213,000000,54.1,57.75,54,56.65,2358874,0
+BBBY.US,D,20180214,000000,57.2,59.7,56.85,59.35,2459492,0
+BBBY.US,D,20180215,000000,62.45,67.65,62.05,67.1,6011410,0
+BBBY.US,D,20180216,000000,65.65,68.4,63.5,64.15,4258601,0
+BBBY.US,D,20180220,000000,66.35,68.9,64.25,64.995,4087553,0
+BBBY.US,D,20180221,000000,64.25,66.3505,62.3,63.45,2858000,0
+BBBY.US,D,20180222,000000,62.6,63.773,59.607,61.05,2614587,0
+BBBY.US,D,20180223,000000,61.55,64.75,61.05,63.75,2515347,0
+BBBY.US,D,20180226,000000,65.3,66.75,63.5,64.4,2124690,0
+BBBY.US,D,20180227,000000,64.95,65.7,60.3,60.9,2728502,0
+BBBY.US,D,20180228,000000,61.05,62.875,60.05,60.4,1824167,0
+BBBY.US,D,20180301,000000,55,58.7,54.25,57.75,4331426,0
+BBBY.US,D,20180302,000000,55.85,61.15,54.85,60.55,2316183,0
+BBBY.US,D,20180305,000000,60.55,61.1,58.75,60.55,2465189,0
+BBBY.US,D,20180306,000000,60.75,62.8248,59.9,61.15,2799528,0
+BBBY.US,D,20180307,000000,60.1,62.35,58.55,60.05,2077584,0
+BBBY.US,D,20180308,000000,59.7,63.45,58.6,63.05,2207773,0
+BBBY.US,D,20180309,000000,62.65,63.5,60.257,61.1,2033042,0
+BBBY.US,D,20180312,000000,61.65,62.0978,57.653,57.85,2209804,0
+BBBY.US,D,20180313,000000,57.2,58.3,51.85,52.1,3872493,0
+BBBY.US,D,20180314,000000,51.85,51.95,47.5,48.5,4228680,0
+BBBY.US,D,20180315,000000,47.8,48.75,44.547,48.2,5771616,0
+BBBY.US,D,20180316,000000,40.8,46.55,40.3,45.7,7609255,0
+BBBY.US,D,20180319,000000,44.7,48.85,43.7,47.8,4229297,0
+BBBY.US,D,20180320,000000,47.65,48.3,45.6847,46.45,2362832,0
+BBBY.US,D,20180321,000000,46.7,48.4,46.5,47.8,1774002,0
+BBBY.US,D,20180322,000000,46.35,47.2999,45.101,45.25,1976463,0
+BBBY.US,D,20180323,000000,45.25,46.7,43.75,45.2,1623394,0
+BBBY.US,D,20180326,000000,45.25,45.849,43.5,44.6,1885256,0
+BBBY.US,D,20180327,000000,40.2,41.2,37.25,37.925,4979701,0
+BBBY.US,D,20180328,000000,37.95,38.75,35.55,36.6,3338902,0
+BBBY.US,D,20180329,000000,38.75,38.9,36.15,36.25,3093124,0
+BBBY.US,D,20180402,000000,34.9,35.45,32.05,32.85,3561247,0
+BBBY.US,D,20180403,000000,33.5,34.2498,31.4,32.45,4286157,0
+BBBY.US,D,20180404,000000,31,36.4,30.75,35.65,2986239,0
+BBBY.US,D,20180405,000000,35.5,35.85,34.15,35.525,1811629,0
+BBBY.US,D,20180406,000000,34.85,37.25,34.5001,35.85,2434764,0
+BBBY.US,D,20180409,000000,35.95,36.55,34.75,35.85,1814113,0
+BBBY.US,D,20180410,000000,36.55,38.2,35.851,37.4,2158427,0
+BBBY.US,D,20180411,000000,36.3,38.5,36.25,36.3,2039595,0
+BBBY.US,D,20180412,000000,37.5,39.9312,37.5,39.2,3532422,0
+BBBY.US,D,20180413,000000,40.6,41.5,36.8,37.4,2593841,0
+BBBY.US,D,20180416,000000,37.35,37.546,35.875,36.95,1297648,0
+BBBY.US,D,20180417,000000,37.4,37.95,36.95,37.6,1174352,0
+BBBY.US,D,20180418,000000,37.55,38.6939,37.3,37.7,896307,0
+BBBY.US,D,20180419,000000,37.55,37.95,36.3,36.85,864278,0
+BBBY.US,D,20180420,000000,36.85,38.1,36.4,36.65,1174624,0
+BBBY.US,D,20180423,000000,37.05,37.8,36.25,37.05,787699,0
+BBBY.US,D,20180424,000000,37.25,39.2,35.55,35.75,1985700,0
+BBBY.US,D,20180425,000000,35.6,35.7,33.85,34.45,1216952,0
+BBBY.US,D,20180426,000000,34.9,37.862,34.75,37.25,1233393,0
+BBBY.US,D,20180427,000000,37.1,37.7,36.5,37.15,822816,0
+BBBY.US,D,20180430,000000,37.15,38.7,37.001,38.1,1095437,0
+BBBY.US,D,20180501,000000,37.6,38.3,36.85,38.25,892700,0
+BBBY.US,D,20180502,000000,38.15,39.8,38.15,38.95,1004130,0
+BBBY.US,D,20180503,000000,38.75,39.8,37.7,38.95,739525,0
+BBBY.US,D,20180504,000000,38.7,38.85,37,37.65,1388923,0
+BBBY.US,D,20180507,000000,37.6,39.2,37.2,37.65,1224881,0
+BBBY.US,D,20180508,000000,37.5,38.6,37.05,38.15,1329339,0
+BBBY.US,D,20180509,000000,37.3,41.45,33.65,35.65,3675171,0
+BBBY.US,D,20180510,000000,35.75,36.7,34.5,35.5,1267448,0
+BBBY.US,D,20180511,000000,35.55,36.9,35.4015,36.55,1156429,0
+BBBY.US,D,20180514,000000,36.85,40,36.841,39.55,1725598,0
+BBBY.US,D,20180515,000000,38.8,40.5,37.8,39.8,1214681,0
+BBBY.US,D,20180516,000000,39.65,40.1,37.45,37.9,1564375,0
+BBBY.US,D,20180517,000000,38,38.95,36.7,37.35,1263766,0
+BBBY.US,D,20180518,000000,37.35,38.4,36.85,37.9,801793,0
+BBBY.US,D,20180521,000000,38.2,38.85,37,37.3,664371,0
+BBBY.US,D,20180522,000000,37.8,37.95,35.65,36.25,1589830,0
+BBBY.US,D,20180523,000000,36.05,36.85,35.825,36.5,602799,0
+BBBY.US,D,20180524,000000,36.5,36.8,35.35,35.5,824266,0
+BBBY.US,D,20180525,000000,35.35,35.628,33.2958,33.3,1786319,0
+BBBY.US,D,20180529,000000,32.65,33.55,32.15,33.35,1073157,0
+BBBY.US,D,20180530,000000,33.25,33.925,32.55,33.8,1312515,0
+BBBY.US,D,20180531,000000,34,34.7,33,33.425,919826,0
+BBBY.US,D,20180601,000000,33.6,34.9,33.55,34,897577,0
+BBBY.US,D,20180604,000000,34.3,34.8,32.75,33.9,1392404,0
+BBBY.US,D,20180605,000000,33.8,36.25,33.559,35.85,1045945,0
+BBBY.US,D,20180606,000000,35.85,35.95,34.439,35.55,814454,0
+BBBY.US,D,20180607,000000,35.8,36.5,33.85,34.6,983953,0
+BBBY.US,D,20180608,000000,34.45,35.95,34.35,35.35,818584,0
+BBBY.US,D,20180611,000000,34.8,35.7,34.55,35.55,620111,0
+BBBY.US,D,20180612,000000,35.5,39.6,35.4749,38.425,2075558,0
+BBBY.US,D,20180613,000000,38.4,38.75,37.2,38.2,1302436,0
+BBBY.US,D,20180614,000000,38.35,40.95,37.7471,39.45,2611444,0
+BBBY.US,D,20180615,000000,39,39.95,38.3,38.9,1351841,0
+BBBY.US,D,20180618,000000,38.55,41.3,38.2,39.5,1469865,0
+BBBY.US,D,20180619,000000,38.8,39.3,37.1,38.75,1106250,0
+BBBY.US,D,20180620,000000,39.2,39.75,38.5,38.95,980179,0
+BBBY.US,D,20180621,000000,39.1,39.7,36,36.15,1772777,0
+BBBY.US,D,20180622,000000,36.3,36.55,33.2,33.45,2309292,0
+BBBY.US,D,20180625,000000,33.1,33.35,30.1,30.55,1936975,0
+BBBY.US,D,20180626,000000,30.95,31.2,30.3,30.6,1083327,0
+BBBY.US,D,20180627,000000,30.7,31.2,28.75,29.25,1090729,0
+BBBY.US,D,20180628,000000,29.3,30.4,28.15,29.9,1391347,0
+BBBY.US,D,20180629,000000,30.15,35.3,30.15,33.65,3636302,0
+BBBY.US,D,20180702,000000,33.8,34.85,32.5,33.95,1773835,0
+BBBY.US,D,20180703,000000,34.45,37.6,34.35,37,2267062,0
+BBBY.US,D,20180705,000000,37.1,37.2,35,36.85,1718300,0
+BBBY.US,D,20180706,000000,36.5,37.55,36.116,36.8,1020829,0
+BBBY.US,D,20180709,000000,36.8,38.2,36.1,37.3,1291213,0
+BBBY.US,D,20180710,000000,37.45,38.1,36.8,37.55,1178441,0
+BBBY.US,D,20180711,000000,37.1,37.75,36.55,37.25,652034,0
+BBBY.US,D,20180712,000000,37.55,38.15,36.9155,38.05,848501,0
+BBBY.US,D,20180713,000000,38.2,39.8,38,38.85,1040046,0
+BBBY.US,D,20180716,000000,38.75,39.5101,38.1321,38.95,1112064,0
+BBBY.US,D,20180717,000000,38.4,43.75,37.85,43.05,3262837,0
+BBBY.US,D,20180718,000000,42.85,43.55,39.8,39.9,3564840,0
+BBBY.US,D,20180719,000000,39.9,40.8,38.25,40.05,2620551,0
+BBBY.US,D,20180720,000000,39.9,40.75,38.6,38.8,1558191,0
+BBBY.US,D,20180723,000000,39.15,39.2,37,37.5,1385756,0
+BBBY.US,D,20180724,000000,38.55,39.85,36,36.45,2136131,0
+BBBY.US,D,20180725,000000,36.45,38.25,35.45,38.2,1082798,0
+BBBY.US,D,20180726,000000,37.95,39.2,37.8,38.6,923277,0
+BBBY.US,D,20180727,000000,38.5,38.6,36.1,37.2,1198774,0
+BBBY.US,D,20180730,000000,36.9,37.35,35.655,35.95,1031863,0
+BBBY.US,D,20180731,000000,35.8,36.55,34.6,35.65,753643,0
+BBBY.US,D,20180801,000000,35.7,36.65,35,35.5,767382,0
+BBBY.US,D,20180802,000000,35.15,36.3,34.9,36.15,1031096,0
+BBBY.US,D,20180803,000000,36.4,36.85,35.6,36.25,930002,0
+BBBY.US,D,20180806,000000,36.1,38.75,35.3219,38.15,1344599,0
+BBBY.US,D,20180807,000000,38.15,38.8,37.6,38.4,1127246,0
+BBBY.US,D,20180808,000000,38.15,38.4,36.675,36.95,757822,0
+BBBY.US,D,20180809,000000,36.9,39.65,36.9,38.6,2896201,0
+BBBY.US,D,20180810,000000,46.95,48,41.6,41.65,9781782,0
+BBBY.US,D,20180813,000000,41.7,42.2,35.15,35.7,5459342,0
+BBBY.US,D,20180814,000000,36,36,32.5,32.9,4058948,0
+BBBY.US,D,20180815,000000,33,33.85,30.15,30.45,4163674,0
+BBBY.US,D,20180816,000000,31.9,32.4,30.05,30.25,3881981,0
+BBBY.US,D,20180817,000000,30.15,31.05,29.55,30.025,2221771,0
+BBBY.US,D,20180820,000000,30.05,31.55,29.75,29.9,2476269,0
+BBBY.US,D,20180821,000000,29.95,30.8,29.3,30.65,2312084,0
+BBBY.US,D,20180822,000000,30.75,31.4,30.3,30.8,1847559,0
+BBBY.US,D,20180823,000000,30.65,31.3,30.1,30.45,1405309,0
+BBBY.US,D,20180824,000000,30.65,31.2,30.45,30.65,1225228,0
+BBBY.US,D,20180827,000000,30.75,31.05,28.85,29.25,2325723,0
+BBBY.US,D,20180828,000000,29.45,30.85,28.8,30.625,3059648,0
+BBBY.US,D,20180829,000000,30.8,31,29.95,29.95,1478286,0
+BBBY.US,D,20180830,000000,29.7,30,28.625,28.75,1692948,0
+BBBY.US,D,20180831,000000,28.65,29.55,28.3,29.2,1348513,0
+BBBY.US,D,20180904,000000,29.55,30.85,29.025,30.65,1792291,0
+BBBY.US,D,20180905,000000,30,30.15,26.85,27.5,2853698,0
+BBBY.US,D,20180906,000000,26.85,27.45,24.85,25.225,2775725,0
+BBBY.US,D,20180907,000000,25.1,26.25,24.7499,26,2161693,0
+BBBY.US,D,20180910,000000,27.3,27.35,25.3,25.95,2656019,0
+BBBY.US,D,20180911,000000,25.1,27.25,24.8,26.8,2124022,0
+BBBY.US,D,20180912,000000,26.6,27.45,26.45,27.05,1274568,0
+BBBY.US,D,20180913,000000,27.45,28.45,26.8577,27.25,1593093,0
+BBBY.US,D,20180914,000000,27.3,28.05,26.5,27.425,1464558,0
+BBBY.US,D,20180917,000000,27.65,27.65,25.55,25.7,1428769,0
+BBBY.US,D,20180918,000000,25.6,26.75,25.551,26.25,992242,0
+BBBY.US,D,20180919,000000,26.1,26.65,25.7,26.35,928696,0
+BBBY.US,D,20180920,000000,26.45,26.95,25.95,26.55,1044499,0
+BBBY.US,D,20180921,000000,27.05,28.25,26.8355,27.1,2436104,0
+BBBY.US,D,20180924,000000,26.55,27.35,26.15,26.95,1399000,0
+BBBY.US,D,20180925,000000,27,27.1,26.225,26.35,1100812,0
+BBBY.US,D,20180926,000000,26.55,27,26.4,26.75,838536,0
+BBBY.US,D,20180927,000000,26.7,27.95,26.7,27.85,1027089,0
+BBBY.US,D,20180928,000000,27.9,28.8,26.8,27.7,2310042,0
+BBBY.US,D,20181001,000000,27.88,28.95,27.22,28.37,1751642,0
+BBBY.US,D,20181002,000000,28.22,28.57,26.36,26.55,2193582,0
+BBBY.US,D,20181003,000000,26.78,27.05,26.2301,26.46,832613,0
+BBBY.US,D,20181004,000000,26.68,27.69,26.35,27.26,1381762,0
+BBBY.US,D,20181005,000000,27.2,27.44,25.86,26.48,1501544,0
+BBBY.US,D,20181008,000000,26.79,27.17,25.5302,26.37,1095151,0
+BBBY.US,D,20181009,000000,26.25,27.39,25.82,26.84,966361,0
+BBBY.US,D,20181010,000000,26.41,26.57,25.535,25.63,1389220,0
+BBBY.US,D,20181011,000000,25.15,25.89,24.14,24.86,1809744,0
+BBBY.US,D,20181012,000000,25.38,26.44,24.77,26.4,1254312,0
+BBBY.US,D,20181015,000000,26.25,27.07,25.77,26.77,929114,0
+BBBY.US,D,20181016,000000,26.82,27.48,26.7,27.3,1154869,0
+BBBY.US,D,20181017,000000,27.3,27.4299,26.05,27.36,1071904,0
+BBBY.US,D,20181018,000000,27.11,27.29,24.935,25.18,1473571,0
+BBBY.US,D,20181019,000000,25.4,25.69,23.2,23.2,1465427,0
+BBBY.US,D,20181022,000000,23.5,23.76,20.75,21.21,2739992,0
+BBBY.US,D,20181023,000000,20.3,22.34,19.8672,21.62,2210334,0
+BBBY.US,D,20181024,000000,21.57,21.91,20.04,20.05,1068978,0
+BBBY.US,D,20181025,000000,20.31,21.61,19.9,21.14,1254285,0
+BBBY.US,D,20181026,000000,20.6,21.11,19.8,19.88,1732430,0
+BBBY.US,D,20181029,000000,20.06,20.45,18.99,19.51,1356597,0
+BBBY.US,D,20181030,000000,19.31,20.1971,19.11,19.91,1708481,0
+BBBY.US,D,20181031,000000,20.18,20.57,19.43,20.12,1194357,0
+BBBY.US,D,20181101,000000,20.06,21.98,19.8708,21.55,1261509,0
+BBBY.US,D,20181102,000000,21.62,22.49,21.43,22.08,1253083,0
+BBBY.US,D,20181105,000000,22.07,22.5,19.64,19.8,1207727,0
+BBBY.US,D,20181106,000000,19.8,20.48,19.47,19.52,1302712,0
+BBBY.US,D,20181107,000000,19.93,20.77,19.13,20.58,1584616,0
+BBBY.US,D,20181108,000000,20.46,20.53,19.95,20.36,1260028,0
+BBBY.US,D,20181109,000000,19.6,20.455,16.72,17.205,3124829,0
+BBBY.US,D,20181112,000000,17.05,18.05,16.59,17.76,1884193,0
+BBBY.US,D,20181113,000000,17.68,17.99,16.57,17.79,1863030,0
+BBBY.US,D,20181114,000000,17.95,18.6706,16.6,16.95,1888236,0
+BBBY.US,D,20181115,000000,16.69,17.62,16.66,17.53,975778,0
+BBBY.US,D,20181116,000000,17.26,17.61,16.91,17.19,1323604,0
+BBBY.US,D,20181119,000000,17.04,17.64,16.42,17.25,1180294,0
+BBBY.US,D,20181120,000000,16.58,18.1,16.38,16.88,1830546,0
+BBBY.US,D,20181121,000000,17.18,17.75,16.885,16.98,915146,0
+BBBY.US,D,20181123,000000,17.9,21.95,17.9,20.93,6272074,0
+BBBY.US,D,20181126,000000,19.75,19.87,17.02,17.56,5859660,0
+BBBY.US,D,20181127,000000,17.47,18.46,17.07,17.94,2198881,0
+BBBY.US,D,20181128,000000,18.45,19.45,18.13,18.39,2149599,0
+BBBY.US,D,20181129,000000,18.39,19.0954,17.96,18.92,1497684,0
+BBBY.US,D,20181130,000000,18.94,20.04,18.55,19.56,1423300,0
+BBBY.US,D,20181203,000000,20.06,20.18,18.99,19.79,914225,0
+BBBY.US,D,20181204,000000,19.59,20.17,18.85,19.26,1164928,0
+BBBY.US,D,20181206,000000,18.81,19.22,18.27,19.13,1021205,0
+BBBY.US,D,20181207,000000,19,19.68,17.35,17.37,1369063,0
+BBBY.US,D,20181210,000000,17.27,19,17.27,18.86,1238485,0
+BBBY.US,D,20181211,000000,19.06,19.4,18.35,18.79,1219889,0
+BBBY.US,D,20181212,000000,18.83,20.1117,18.8082,19.1,1052875,0
+BBBY.US,D,20181213,000000,19.16,19.19,17.85,17.98,1094105,0
+BBBY.US,D,20181214,000000,17.74,18.29,17.08,17.22,1064766,0
+BBBY.US,D,20181217,000000,16.64,16.6475,13.14,13.51,7690741,0
+BBBY.US,D,20181218,000000,13.81,13.81,12.33,12.74,3483207,0
+BBBY.US,D,20181219,000000,12.75,13.96,12.33,13.08,3365856,0
+BBBY.US,D,20181220,000000,13.15,14.25,12.96,13.58,2498706,0
+BBBY.US,D,20181221,000000,13.66,13.98,12.73,13.09,1797892,0
+BBBY.US,D,20181224,000000,12.89,14.12,12.76,13.73,1083529,0
+BBBY.US,D,20181226,000000,14,15.07,13.04,15.04,1614381,0
+BBBY.US,D,20181227,000000,14.58,15.2126,14.09,14.9,1522545,0
+BBBY.US,D,20181228,000000,14.86,15.21,14.04,14.28,1512738,0
+BBBY.US,D,20181231,000000,14.4,14.545,13.21,13.58,1984732,0
+BBBY.US,D,20190102,000000,13.31,14.46,13.1,14.13,1238476,0
+BBBY.US,D,20190103,000000,13.98,14.46,13.15,13.25,1396253,0
+BBBY.US,D,20190104,000000,13.36,14.97,13.25,14.26,1708378,0
+BBBY.US,D,20190107,000000,14.65,15.54,14.45,15.28,1457598,0
+BBBY.US,D,20190108,000000,15.4,16.36,14.7713,15.76,1391223,0
+BBBY.US,D,20190109,000000,15.74,16.23,15.4799,15.64,832750,0
+BBBY.US,D,20190110,000000,14.9,15.18,14.05,15.05,1633083,0
+BBBY.US,D,20190111,000000,15.01,15.3947,14.64,15.27,715748,0
+BBBY.US,D,20190114,000000,15.03,15.23,14.1601,14.18,922626,0
+BBBY.US,D,20190115,000000,14.17,14.77,14.17,14.64,917839,0
+BBBY.US,D,20190116,000000,14.55,14.9,13.9,14.11,1602160,0
+BBBY.US,D,20190117,000000,14.05,14.11,13.33,13.61,1183852,0
+BBBY.US,D,20190118,000000,13.64,15.5975,13.42,15.13,5474267,0
+BBBY.US,D,20190122,000000,14.99,15.94,13.92,14.2,4809574,0
+BBBY.US,D,20190123,000000,14.26,14.61,13.845,14.39,1994065,0
+BBBY.US,D,20190124,000000,14.43,15.99,14.3146,15.81,2222059,0
+BBBY.US,D,20190125,000000,16.27,19.52,15.61,18.38,10150502,0
+BBBY.US,D,20190128,000000,18,19.799,17.2,19.15,5652989,0
+BBBY.US,D,20190129,000000,19.25,19.6,17.2,17.71,3512894,0
+BBBY.US,D,20190130,000000,17.74,18.4,17.23,18.03,2651845,0
+BBBY.US,D,20190131,000000,17.87,18.93,17.28,17.35,2247640,0
+BBBY.US,D,20190201,000000,17.41,17.69,16.37,17.55,2642696,0
+BBBY.US,D,20190204,000000,17.73,18.6921,17.511,17.81,1697537,0
+BBBY.US,D,20190205,000000,17.76,18.95,17.76,18.41,1697291,0
+BBBY.US,D,20190206,000000,18.46,20.5,18.08,20.26,5958359,0
+BBBY.US,D,20190207,000000,19.78,20.29,19.25,19.49,2355125,0
+BBBY.US,D,20190208,000000,19.4,21.11,19.06,20.36,3549157,0
+BBBY.US,D,20190211,000000,20.32,20.4,18.055,18.41,3607673,0
+BBBY.US,D,20190212,000000,18.49,19.39,18.235,19.02,1789442,0
+BBBY.US,D,20190213,000000,18.97,19.1262,18.28,18.7,1264951,0
+BBBY.US,D,20190214,000000,19.01,20.45,18.35,19.17,3728144,0
+BBBY.US,D,20190215,000000,19.18,19.92,18.95,19.73,1656976,0
+BBBY.US,D,20190219,000000,20.27,22.86,20,22.15,6216993,0
+BBBY.US,D,20190220,000000,22.25,22.47,21.07,22.06,3429626,0
+BBBY.US,D,20190221,000000,21.93,22.055,19.6,20,3284434,0
+BBBY.US,D,20190222,000000,20.65,21,19.6399,19.89,2671072,0
+BBBY.US,D,20190225,000000,19.95,19.96,18.03,18.06,3451275,0
+BBBY.US,D,20190226,000000,18.04,18.34,17.41,17.78,2575994,0
+BBBY.US,D,20190227,000000,17.72,21.5,17.5118,20.08,6312360,0
+BBBY.US,D,20190228,000000,20.12,20.7,19.15,19.81,2244565,0
+BBBY.US,D,20190301,000000,19.16,21.89,18.55,21.06,4288188,0
+BBBY.US,D,20190304,000000,21.05,21.5,19.88,21.08,2806278,0
+BBBY.US,D,20190305,000000,21.2,22.6105,20.73,22,3626697,0
+BBBY.US,D,20190306,000000,22.4,23.35,21.5193,21.99,3187380,0
+BBBY.US,D,20190307,000000,22.35,22.35,20.61,21.36,1739457,0
+BBBY.US,D,20190308,000000,20.79,21.65,20.65,21.43,1018231,0
+BBBY.US,D,20190311,000000,21.48,22.11,21.21,21.9,1382026,0
+BBBY.US,D,20190312,000000,22.01,22.3,21.33,21.93,911203,0
+BBBY.US,D,20190313,000000,21.88,22.07,21.06,21.22,1375479,0
+BBBY.US,D,20190314,000000,21.08,21.1529,19.83,19.95,1362496,0
+BBBY.US,D,20190315,000000,20.2,21.0875,19.94,20.44,2051955,0
+BBBY.US,D,20190318,000000,19.16,20.29,17.68,19.28,4354916,0
+BBBY.US,D,20190319,000000,19.27,19.6,19.07,19.23,1185768,0
+BBBY.US,D,20190320,000000,18.99,19.94,18.94,19.63,1356883,0
+BBBY.US,D,20190321,000000,19.66,19.9099,19.28,19.5,1176388,0
+BBBY.US,D,20190322,000000,19.23,19.4999,18.35,18.41,1403464,0
+BBBY.US,D,20190325,000000,18.35,18.37,16.99,18.11,2233149,0
+BBBY.US,D,20190326,000000,18.33,18.609,17.75,17.91,1338232,0
+BBBY.US,D,20190327,000000,17.99,18.42,15.9,16.47,4275789,0
+BBBY.US,D,20190328,000000,16.51,16.75,15.9,16.21,1487096,0
+BBBY.US,D,20190329,000000,16.36,16.8,16.25,16.62,1704832,0
+BBBY.US,D,20190401,000000,16.82,17.06,15.93,16.22,1897857,0
+BBBY.US,D,20190402,000000,17.22,17.5,16.1,16.17,3983755,0
+BBBY.US,D,20190403,000000,16.4,17.33,16.18,16.89,3468696,0
+BBBY.US,D,20190404,000000,17.18,17.45,16.5,16.89,1882801,0
+BBBY.US,D,20190405,000000,16.8,17.54,16.58,16.87,2235322,0
+BBBY.US,D,20190408,000000,16.77,17.37,16.63,16.91,1605040,0
+BBBY.US,D,20190409,000000,16.82,16.86,15.52,15.71,2851601,0
+BBBY.US,D,20190410,000000,15.71,16.72,15.36,16.56,2331464,0
+BBBY.US,D,20190411,000000,16.25,16.37,15.86,16.11,1368016,0
+BBBY.US,D,20190412,000000,16.16,16.43,15.94,16.25,846151,0
+BBBY.US,D,20190415,000000,16.24,16.24,14.98,15.09,1309058,0
+BBBY.US,D,20190416,000000,15.12,15.79,14.57,15.55,1453667,0
+BBBY.US,D,20190417,000000,15.58,15.95,15.27,15.52,1332785,0
+BBBY.US,D,20190418,000000,15.42,16.07,14.8,14.98,1772382,0
+BBBY.US,D,20190422,000000,14.88,15.1,13.789,13.86,2267220,0
+BBBY.US,D,20190423,000000,13.9,14.29,13.56,13.81,2112727,0
+BBBY.US,D,20190424,000000,13.84,14.04,13.582,13.72,1034195,0
+BBBY.US,D,20190425,000000,13.57,13.77,13.02,13.18,1411697,0
+BBBY.US,D,20190426,000000,13.08,13.32,12.8901,13.07,1540852,0
+BBBY.US,D,20190429,000000,13.05,13.65,12.94,13.1,2044870,0
+BBBY.US,D,20190430,000000,13.19,13.62,13.05,13.18,1244227,0
+BBBY.US,D,20190501,000000,13.27,13.32,12.4,12.41,1718132,0
+BBBY.US,D,20190502,000000,12.46,13.68,12.22,13.04,2435643,0
+BBBY.US,D,20190503,000000,13.36,13.53,12.81,12.88,2322484,0
+BBBY.US,D,20190506,000000,12.62,13.24,12.58,12.99,1416881,0
+BBBY.US,D,20190507,000000,12.88,13.19,12.42,12.54,1122566,0
+BBBY.US,D,20190508,000000,12.54,12.64,12.07,12.07,1644303,0
+BBBY.US,D,20190509,000000,12.28,14.1796,11.65,13.43,5039858,0
+BBBY.US,D,20190510,000000,13.38,13.93,12.67,13.77,3189108,0
+BBBY.US,D,20190513,000000,13.47,14.02,12.3,12.43,3537779,0
+BBBY.US,D,20190514,000000,12.81,13.09,12.44,12.89,2243322,0
+BBBY.US,D,20190515,000000,12.76,12.9,10.64,10.87,6928979,0
+BBBY.US,D,20190516,000000,10.91,10.91,9.98,10.11,6284399,0
+BBBY.US,D,20190517,000000,10.4,10.86,10.16,10.61,4119811,0
+BBBY.US,D,20190520,000000,10.31,10.7891,9.42,9.9,2786491,0
+BBBY.US,D,20190521,000000,10.3,11.44,10.05,11.19,3885552,0
+BBBY.US,D,20190522,000000,11.01,11.54,10.85,10.88,1161460,0
+BBBY.US,D,20190523,000000,10.74,11.08,10.33,10.53,1180221,0
+BBBY.US,D,20190524,000000,10.63,10.9,10.5312,10.69,931457,0
+BBBY.US,D,20190528,000000,10.71,11.06,10.13,10.19,992120,0
+BBBY.US,D,20190529,000000,10.19,10.3,9.78,10.05,1260655,0
+BBBY.US,D,20190530,000000,10.03,10.1658,9.63,9.68,1143973,0
+BBBY.US,D,20190531,000000,9.64,9.65,9.06,9.55,1264784,0
+BBBY.US,D,20190603,000000,9.36,10.14,9.19,9.91,1158852,0
+BBBY.US,D,20190604,000000,9.95,10.38,9.95,10.21,694530,0
+BBBY.US,D,20190605,000000,10.23,10.3,9.7,9.77,923083,0
+BBBY.US,D,20190606,000000,9.77,9.89,9.255,9.4,1011517,0
+BBBY.US,D,20190607,000000,9.39,9.6,8.96,9.49,1398319,0
+BBBY.US,D,20190610,000000,9.53,9.9,9.4361,9.58,936029,0
+BBBY.US,D,20190611,000000,9.65,10.3399,9.65,10.08,1189452,0
+BBBY.US,D,20190612,000000,10,10.14,9.82,10.06,786327,0
+BBBY.US,D,20190613,000000,10.1,10.42,9.8,9.86,1210422,0
+BBBY.US,D,20190614,000000,9.8,10.01,9.33,9.48,985673,0
+BBBY.US,D,20190617,000000,9.52,10.04,9.52,9.75,1079012,0
+BBBY.US,D,20190618,000000,9.75,10.27,9.68,9.91,1598225,0
+BBBY.US,D,20190619,000000,9.98,10.53,9.76,10.33,1330989,0
+BBBY.US,D,20190620,000000,10.41,10.96,9.86,10.02,1645343,0
+BBBY.US,D,20190621,000000,10.33,12.09,9.82,11.57,12431895,0
+BBBY.US,D,20190624,000000,11.83,11.97,10.81,11.05,5506912,0
+BBBY.US,D,20190625,000000,11.11,11.48,10.76,10.76,2200627,0
+BBBY.US,D,20190626,000000,11.01,13.88,10.8,13.5,13982463,0
+BBBY.US,D,20190627,000000,12.77,14.75,12.12,13.02,12226371,0
+BBBY.US,D,20190628,000000,13.4,13.92,12.75,13.6,5737617,0
+BBBY.US,D,20190701,000000,13.5,13.64,12.615,12.7,3212314,0
+BBBY.US,D,20190702,000000,12.63,14.74,12.2,14.32,6750636,0
+BBBY.US,D,20190703,000000,14.31,15.32,14.03,14.78,6947502,0
+BBBY.US,D,20190705,000000,14.59,15.38,14,14.72,4280038,0
+BBBY.US,D,20190708,000000,15,16.72,14.29,16.64,8209374,0
+BBBY.US,D,20190709,000000,17.04,19.26,16.62,17.15,18994787,0
+BBBY.US,D,20190710,000000,17.45,18.86,17.38,18.39,11405146,0
+BBBY.US,D,20190711,000000,18.39,18.39,17.21,17.82,4985386,0
+BBBY.US,D,20190712,000000,18,19.75,17.76,19.01,10253153,0
+BBBY.US,D,20190715,000000,18.82,19.0662,17.05,17.22,7733598,0
+BBBY.US,D,20190716,000000,17.78,18.68,17.3,17.76,6419547,0
+BBBY.US,D,20190717,000000,17.6,19.1,17.42,18.94,7226196,0
+BBBY.US,D,20190718,000000,18.75,20.02,18.41,18.69,8601370,0
+BBBY.US,D,20190719,000000,18.7,19.08,17.48,17.54,5816078,0
+BBBY.US,D,20190722,000000,17.74,17.95,16.26,17.75,5643332,0
+BBBY.US,D,20190723,000000,18.39,18.41,17.3919,18.39,3271649,0
+BBBY.US,D,20190724,000000,18.1,19.2185,18.04,19.11,3252553,0
+BBBY.US,D,20190725,000000,19.37,20.5,18.7235,19.21,6796167,0
+BBBY.US,D,20190726,000000,19.33,20.25,19.09,20.05,3908688,0
+BBBY.US,D,20190729,000000,20.04,22.29,20.04,22.08,8726066,0
+BBBY.US,D,20190730,000000,22.83,23.86,21.75,22.88,9456815,0
+BBBY.US,D,20190731,000000,22.9,23.48,21.31,22.52,5287214,0
+BBBY.US,D,20190801,000000,22.59,23.2,20.82,21.27,4662609,0
+BBBY.US,D,20190802,000000,20.75,21.4373,20.1579,21.13,2566298,0
+BBBY.US,D,20190805,000000,20.45,22.58,20.4,21.6,3325511,0
+BBBY.US,D,20190806,000000,21.91,22.54,20.67,22.04,2556231,0
+BBBY.US,D,20190807,000000,22,22.29,21.1,22.09,2404920,0
+BBBY.US,D,20190808,000000,21.98,22.2868,21.13,21.29,2960732,0
+BBBY.US,D,20190809,000000,21.02,25.42,20.5167,25.19,11200816,0
+BBBY.US,D,20190812,000000,25.21,26.46,24.15,24.97,5622779,0
+BBBY.US,D,20190813,000000,24.29,24.29,20.05,20.58,6949434,0
+BBBY.US,D,20190814,000000,18.8,19.4792,15.46,15.97,8979859,0
+BBBY.US,D,20190815,000000,17.07,19.75,16.2,18.46,10862033,0
+BBBY.US,D,20190816,000000,18.76,18.99,17.2,18.11,5935927,0
+BBBY.US,D,20190819,000000,18.33,19.46,17.62,18.9,4515599,0
+BBBY.US,D,20190820,000000,18.65,20.4,18.51,19.08,4453929,0
+BBBY.US,D,20190821,000000,19.23,20.4,19.11,19.5,3707888,0
+BBBY.US,D,20190822,000000,19.75,22.95,19.1,21.12,12499209,0
+BBBY.US,D,20190823,000000,20.75,21.59,19.56,19.89,4663430,0
+BBBY.US,D,20190826,000000,20.2,20.4499,16.53,16.75,6548811,0
+BBBY.US,D,20190827,000000,16.87,18.209,16.7641,17.12,4488745,0
+BBBY.US,D,20190828,000000,17.1,17.4121,16.195,16.95,2738698,0
+BBBY.US,D,20190829,000000,17.15,17.3,16.3,16.38,1983699,0
+BBBY.US,D,20190830,000000,16.39,16.62,15.4735,15.73,2647902,0
+BBBY.US,D,20190903,000000,15.69,16.18,14.72,15.07,2122416,0
+BBBY.US,D,20190904,000000,15.5,15.87,15.18,15.35,1595028,0
+BBBY.US,D,20190905,000000,15.41,16.24,15.35,16.14,1980592,0
+BBBY.US,D,20190906,000000,16.3,17.1411,16.22,16.9,2379426,0
+BBBY.US,D,20190909,000000,17.23,19.97,17.15,19.47,4128299,0
+BBBY.US,D,20190910,000000,18.0603,21.5,18.06,21.32,5755673,0
+BBBY.US,D,20190911,000000,20.53,23.94,20.53,22.76,9234612,0
+BBBY.US,D,20190912,000000,22.75,27.38,22.73,26.72,11448303,0
+BBBY.US,D,20190913,000000,26.89,29.75,24.57,24.93,18633862,0
+BBBY.US,D,20190916,000000,23.7,26.21,19.74,19.75,10154076,0
+BBBY.US,D,20190917,000000,20.18,20.3,17.57,17.6,11155336,0
+BBBY.US,D,20190918,000000,17.3,17.44,15.51,16.19,12635612,0
+BBBY.US,D,20190919,000000,15.3,16.5795,14.75,15.57,10654556,0
+BBBY.US,D,20190920,000000,15.86,17.19,14.8721,14.97,9052744,0
+BBBY.US,D,20190923,000000,13.78,14.52,11.045,11.19,13057522,0
+BBBY.US,D,20190924,000000,12.1,12.64,11.22,11.58,10554425,0
+BBBY.US,D,20190925,000000,11.79,12.43,11.49,12.25,4219399,0
+BBBY.US,D,20190926,000000,12.4,13.08,12.19,12.53,4642427,0
+BBBY.US,D,20190927,000000,12.4,12.5099,11.07,11.23,3489205,0
+BBBY.US,D,20190930,000000,11.27,11.2933,10.2,10.59,2991250,0
+BBBY.US,D,20191001,000000,10.57,11.09,9.6,9.61,3621962,0
+BBBY.US,D,20191002,000000,9.48,10.9491,9.3,10.38,6470965,0
+BBBY.US,D,20191003,000000,10.33,10.48,9.85,10.36,2171316,0
+BBBY.US,D,20191004,000000,10.35,10.83,10.15,10.22,2212337,0
+BBBY.US,D,20191007,000000,10.13,11.7,10.11,11.22,5711203,0
+BBBY.US,D,20191008,000000,11.18,12.17,10.93,11.73,4403085,0
+BBBY.US,D,20191009,000000,11.85,12.28,10.55,10.69,4803869,0
+BBBY.US,D,20191010,000000,10.93,11.4,10.77,10.85,1793208,0
+BBBY.US,D,20191011,000000,11.03,11.3,10.3,10.67,2643743,0
+BBBY.US,D,20191014,000000,10.48,10.98,10.4,10.6,1816884,0
+BBBY.US,D,20191015,000000,10.6,11.41,10.5441,11.07,2667431,0
+BBBY.US,D,20191016,000000,11.19,11.9,10.87,11.605,2506965,0
+BBBY.US,D,20191017,000000,11.65,12.15,11.05,11.31,2481027,0
+BBBY.US,D,20191018,000000,11.27,11.5,10.76,10.82,1578848,0
+BBBY.US,D,20191021,000000,10.85,11.3,10.6501,11.11,2584397,0
+BBBY.US,D,20191022,000000,11.15,11.32,10.8,10.97,1441519,0
+BBBY.US,D,20191023,000000,10.97,11.36,10.8701,10.91,1945101,0
+BBBY.US,D,20191024,000000,10.95,11.0799,10.58,10.7,1547025,0
+BBBY.US,D,20191025,000000,10.66,11.47,10.52,11.29,2806820,0
+BBBY.US,D,20191028,000000,11.67,11.89,10.99,11,2629644,0
+BBBY.US,D,20191029,000000,10.94,10.99,10.4191,10.49,1847002,0
+BBBY.US,D,20191030,000000,10.47,10.72,10.35,10.66,1154970,0
+BBBY.US,D,20191031,000000,10.5,10.7198,10.16,10.53,1283503,0
+BBBY.US,D,20191101,000000,10.36,10.64,10.25,10.31,869618,0
+BBBY.US,D,20191104,000000,10.38,10.5,10.07,10.22,1163905,0
+BBBY.US,D,20191105,000000,10.22,10.3,9.77,10.03,1414339,0
+BBBY.US,D,20191106,000000,10.05,10.25,9.88,10.005,771729,0
+BBBY.US,D,20191107,000000,10.2,10.2,9.57,9.92,1526594,0
+BBBY.US,D,20191108,000000,9.85,9.92,9.52,9.7,995682,0
+BBBY.US,D,20191111,000000,9.52,9.75,9.19,9.42,1889848,0
+BBBY.US,D,20191112,000000,8.96,8.98,7.6,7.78,8493234,0
+BBBY.US,D,20191113,000000,7.63,8.3,7.6,8.13,3286982,0
+BBBY.US,D,20191114,000000,8.09,8.38,7.84,8.19,2028495,0
+BBBY.US,D,20191115,000000,8.3,8.54,8.21,8.33,1459487,0
+BBBY.US,D,20191118,000000,8.42,8.4664,8.07,8.1,924835,0
+BBBY.US,D,20191119,000000,8.11,8.16,7.75,7.88,1292966,0
+BBBY.US,D,20191120,000000,7.8,8.04,7.63,7.92,1162268,0
+BBBY.US,D,20191121,000000,7.96,7.9694,7.61,7.63,1057376,0
+BBBY.US,D,20191122,000000,7.66,7.73,7.3,7.57,1152543,0
+BBBY.US,D,20191125,000000,7.62,7.96,7.5501,7.74,1148047,0
+BBBY.US,D,20191126,000000,7.75,7.94,7.62,7.77,789797,0
+BBBY.US,D,20191127,000000,7.85,7.86,7.3,7.44,2108185,0
+BBBY.US,D,20191129,000000,7.42,7.59,7.25,7.59,829768,0
+BBBY.US,D,20191202,000000,7.46,7.69,7.25,7.53,1454073,0
+BBBY.US,D,20191203,000000,7.38,7.65,7.27,7.5,1114959,0
+BBBY.US,D,20191204,000000,7.61,7.75,7.48,7.55,981300,0
+BBBY.US,D,20191205,000000,7.62,7.6761,7.25,7.26,922536,0
+BBBY.US,D,20191206,000000,7.28,7.53,7.26,7.36,993992,0
+BBBY.US,D,20191209,000000,7.39,7.45,7.08,7.2,1105899,0
+BBBY.US,D,20191210,000000,7.2,7.25,7,7.07,908738,0
+BBBY.US,D,20191211,000000,7.03,7.22,6.92,7.14,1041839,0
+BBBY.US,D,20191212,000000,7.2,7.6,7.05,7.37,3114439,0
+BBBY.US,D,20191213,000000,7.45,7.49,7.1,7.14,1137445,0
+BBBY.US,D,20191216,000000,7.1,7.3376,7.04,7.06,1158283,0
+BBBY.US,D,20191217,000000,7.07,7.14,6.96,7.03,910689,0
+BBBY.US,D,20191218,000000,7.02,7.19,6.99,7.11,825000,0
+BBBY.US,D,20191219,000000,7.19,7.2,7.11,7.17,701069,0
+BBBY.US,D,20191220,000000,7.14,7.225,7.03,7.07,1761519,0
+BBBY.US,D,20191223,000000,7.1,7.1,6.85,7.02,1145184,0
+BBBY.US,D,20191224,000000,7.03,7.03,6.84,6.9,496424,0
+BBBY.US,D,20191226,000000,6.9,6.96,6.57,6.7,1632043,0
+BBBY.US,D,20191227,000000,6.63,7.12,6.61,6.82,1500232,0
+BBBY.US,D,20191230,000000,6.95,7.12,6.85,6.93,1555784,0
+BBBY.US,D,20191231,000000,6.88,7.12,6.75,7.05,1487529,0
+BBBY.US,D,20200102,000000,7.08,7.09,6.85,7.04,634833,0
+BBBY.US,D,20200103,000000,6.95,7.2493,6.9306,7.21,896661,0
+BBBY.US,D,20200106,000000,7.18,8.26,7.1201,8.2,4534391,0
+BBBY.US,D,20200107,000000,8.27,8.83,7.9,8.07,5573966,0
+BBBY.US,D,20200108,000000,7.83,8.17,7.75,7.885,1539072,0
+BBBY.US,D,20200109,000000,7.9,8.34,7.9,8.12,1950493,0
+BBBY.US,D,20200110,000000,8.05,8.35,7.93,8.14,1365766,0
+BBBY.US,D,20200113,000000,8.15,8.3,7.92,8,945423,0
+BBBY.US,D,20200114,000000,8.02,9.08,7.97,8.81,4113541,0
+BBBY.US,D,20200115,000000,8.98,9.44,8.41,8.6,4153111,0
+BBBY.US,D,20200116,000000,8.6,9.1,8.49,8.54,2167759,0
+BBBY.US,D,20200117,000000,8.6,8.9515,8.4,8.53,1994829,0
+BBBY.US,D,20200121,000000,8.54,9.25,8.4677,9.01,2841677,0
+BBBY.US,D,20200122,000000,9.15,9.51,8.67,8.75,2097672,0
+BBBY.US,D,20200123,000000,8.76,8.8142,8.23,8.28,1554528,0
+BBBY.US,D,20200124,000000,8.26,8.574,7.8114,8.06,1899576,0
+BBBY.US,D,20200127,000000,7.95,7.975,7.73,7.82,1031270,0
+BBBY.US,D,20200128,000000,7.89,8.22,7.81,8.02,916751,0
+BBBY.US,D,20200129,000000,8.15,8.5099,8.06,8.27,1570929,0
+BBBY.US,D,20200130,000000,8.2,8.38,8.05,8.29,762853,0
+BBBY.US,D,20200131,000000,8.23,8.3,8.02,8.12,1043059,0
+BBBY.US,D,20200203,000000,8.12,8.18,7.87,7.9,872005,0
+BBBY.US,D,20200204,000000,7.97,7.9826,7.5405,7.9,1190077,0
+BBBY.US,D,20200205,000000,8,8.06,7.8993,8,674183,0
+BBBY.US,D,20200206,000000,8.05,8.48,7.97,8.41,1744630,0
+BBBY.US,D,20200207,000000,8.47,8.77,8.25,8.32,1404936,0
+BBBY.US,D,20200210,000000,8.36,8.74,8.15,8.27,1971897,0
+BBBY.US,D,20200211,000000,8.45,8.99,8.22,8.61,2489705,0
+BBBY.US,D,20200212,000000,8.87,9.29,8.63,9.18,2279726,0
+BBBY.US,D,20200213,000000,9.19,9.2,8.77,8.99,1478945,0
+BBBY.US,D,20200214,000000,9,9.6,8.94,9.03,2615138,0
+BBBY.US,D,20200218,000000,8.99,9.065,8.36,8.8,1462733,0
+BBBY.US,D,20200219,000000,8.93,9.08,8.5301,9.005,1724775,0
+BBBY.US,D,20200220,000000,9.03,9.26,8.8,9.15,1445910,0
+BBBY.US,D,20200221,000000,9.15,9.31,9,9.26,1119986,0
+BBBY.US,D,20200224,000000,8.86,9.69,8.83,9.22,1472451,0
+BBBY.US,D,20200225,000000,9.13,9.34,7.5,7.84,2318522,0
+BBBY.US,D,20200226,000000,7.95,8.2275,7.41,7.49,1045330,0
+BBBY.US,D,20200227,000000,7.38,7.39,6.52,6.9,1577838,0
+BBBY.US,D,20200228,000000,6.8,6.89,6.25,6.46,2089624,0
+BBBY.US,D,20200302,000000,6.68,6.8,5.96,6.06,2210325,0
+BBBY.US,D,20200303,000000,6.15,6.59,6.02,6.06,1654542,0
+BBBY.US,D,20200304,000000,6.15,6.41,6.1,6.38,874852,0
+BBBY.US,D,20200305,000000,6.26,6.48,6.21,6.37,689941,0
+BBBY.US,D,20200306,000000,6.1,6.25,5.89,5.98,800761,0
+BBBY.US,D,20200309,000000,5.57,5.57,4.8801,4.94,1425476,0
+BBBY.US,D,20200310,000000,5.28,5.28,4.88,5.28,962751,0
+BBBY.US,D,20200311,000000,5.05,5.22,4.52,4.54,1280602,0
+BBBY.US,D,20200312,000000,3.79,4,3.3,3.41,2344276,0
+BBBY.US,D,20200313,000000,3.94,4,3.03,3.23,2178266,0
+BBBY.US,D,20200316,000000,2.89,3.2,2.65,2.65,2073950,0
+BBBY.US,D,20200317,000000,2.94,2.95,2.57,2.67,2471395,0
+BBBY.US,D,20200318,000000,2.54,3.45,2.53,3.17,2980307,0
+BBBY.US,D,20200319,000000,3.18,4.09,3.0308,3.99,2933710,0
+BBBY.US,D,20200320,000000,4.23,4.309,3.76,3.76,1858510,0
+BBBY.US,D,20200323,000000,3.94,4.65,3.79,4.61,1614693,0
+BBBY.US,D,20200324,000000,5.12,6,5,5.8,2530816,0
+BBBY.US,D,20200325,000000,5.78,6,5.11,5.42,1736125,0
+BBBY.US,D,20200326,000000,5.22,6.05,4.85,4.97,1858718,0
+BBBY.US,D,20200327,000000,4.95,5.26,4.5,4.61,1286636,0
+BBBY.US,D,20200330,000000,4.53,4.66,4.1,4.25,1247952,0
+BBBY.US,D,20200331,000000,4.29,5,4.26,4.99,1301662,0
+BBBY.US,D,20200401,000000,4.74,5.05,4.44,4.53,1398224,0
+BBBY.US,D,20200402,000000,4.6,4.89,4.43,4.63,1468876,0
+BBBY.US,D,20200403,000000,4.63,5.1,4.54,4.91,1468596,0
+BBBY.US,D,20200406,000000,5.6,5.93,5.36,5.5,1945006,0
+BBBY.US,D,20200407,000000,5.85,6,5.1,5.325,1583136,0
+BBBY.US,D,20200408,000000,5.68,7.01,5.48,6.82,4014621,0
+BBBY.US,D,20200409,000000,7.16,8.47,7.02,7.44,4100062,0
+BBBY.US,D,20200413,000000,7.51,7.9,6.76,7.85,2014628,0
+BBBY.US,D,20200414,000000,8.12,8.99,8.05,8.71,3389510,0
+BBBY.US,D,20200415,000000,8.3,8.53,7.77,8.47,1903452,0
+BBBY.US,D,20200416,000000,8.56,9.45,8.52,9.11,2486061,0
+BBBY.US,D,20200417,000000,9.49,9.78,8.79,9.22,1775891,0
+BBBY.US,D,20200420,000000,9,10.75,8.92,10.27,3316140,0
+BBBY.US,D,20200421,000000,10.16,11.59,9.64,9.95,3338779,0
+BBBY.US,D,20200422,000000,10.55,10.7399,8.8,8.8,3491782,0
+BBBY.US,D,20200423,000000,9.51,9.51,7.9,8.01,5658523,0
+BBBY.US,D,20200424,000000,7.82,10.59,7.51,9.92,9978860,0
+BBBY.US,D,20200427,000000,10.48,11.64,10.45,11.6,6078995,0
+BBBY.US,D,20200428,000000,11.99,12.33,9.8,12,5496402,0
+BBBY.US,D,20200429,000000,12,12.58,11.66,12.08,3454460,0
+BBBY.US,D,20200430,000000,14.52,14.5348,12.11,12.62,10531342,0
+BBBY.US,D,20200501,000000,12.39,13.45,11.81,11.98,4762687,0
+BBBY.US,D,20200504,000000,11.55,13.43,11.1,13,4476786,0
+BBBY.US,D,20200505,000000,13.87,14.48,13.45,14.1,4877623,0
+BBBY.US,D,20200506,000000,14.49,16.4,13.59,16.25,5982164,0
+BBBY.US,D,20200507,000000,17.05,17.7699,15.45,15.93,7917475,0
+BBBY.US,D,20200508,000000,16.16,16.85,15.66,16.13,4123024,0
+BBBY.US,D,20200511,000000,15.85,17.65,15.75,17.585,4119718,0
+BBBY.US,D,20200512,000000,18.23,20.85,17.33,17.87,9720729,0
+BBBY.US,D,20200513,000000,18.5,20.4,17.46,19.3,9597146,0
+BBBY.US,D,20200514,000000,19.09,19.98,18.05,18.62,6227851,0
+BBBY.US,D,20200515,000000,18.06,19.02,15.96,17.07,5587969,0
+BBBY.US,D,20200518,000000,17.75,18.2,14.69,15.185,7194133,0
+BBBY.US,D,20200519,000000,15.51,18.26,15.21,17.87,6703052,0
+BBBY.US,D,20200520,000000,18.35,18.67,17.02,18.54,4136895,0
+BBBY.US,D,20200521,000000,18.16,18.79,17.41,17.85,3805665,0
+BBBY.US,D,20200522,000000,17.68,18.15,17.3,17.6,2185309,0
+BBBY.US,D,20200526,000000,17.56,18.1,16.67,16.92,3236546,0
+BBBY.US,D,20200527,000000,16.75,16.935,16.04,16.86,2787196,0
+BBBY.US,D,20200528,000000,16.64,17.35,16.57,16.67,1860214,0
+BBBY.US,D,20200529,000000,16.54,18.45,16.32,18.37,4316416,0
+BBBY.US,D,20200601,000000,18.27,19.74,18.245,19.33,2644731,0
+BBBY.US,D,20200602,000000,19.6,21.98,19.42,21.7,5215664,0
+BBBY.US,D,20200603,000000,21.69,21.99,19.54,21.16,4793987,0
+BBBY.US,D,20200604,000000,21.36,23.7,21.3201,22.44,4949377,0
+BBBY.US,D,20200605,000000,22.76,23.06,20.64,21.25,3262459,0
+BBBY.US,D,20200608,000000,21.3,22.12,20.93,21.69,2432687,0
+BBBY.US,D,20200609,000000,21.18,23.49,21,21.96,2531936,0
+BBBY.US,D,20200610,000000,22.64,24.23,22.63,23.94,3860298,0
+BBBY.US,D,20200611,000000,21.82,22.86,19.16,19.55,5419643,0
+BBBY.US,D,20200612,000000,21.61,21.65,19.01,19.75,2969965,0
+BBBY.US,D,20200615,000000,19.3,22.19,18.84,21.67,3440450,0
+BBBY.US,D,20200616,000000,22.4,23.5,21.7,22.16,2562802,0
+BBBY.US,D,20200617,000000,22.47,23.54,22.23,22.45,2288679,0
+BBBY.US,D,20200618,000000,22.46,22.9,21.85,22.41,1400821,0
+BBBY.US,D,20200619,000000,22.59,25.24,22.05,24.71,5134552,0
+BBBY.US,D,20200622,000000,25.01,27.55,25.01,27.38,4036192,0
+BBBY.US,D,20200623,000000,28.16,29.09,25.23,25.91,5740064,0
+BBBY.US,D,20200624,000000,25.5,27.35,25.5,26.98,3039602,0
+BBBY.US,D,20200625,000000,26.53,27.7981,25.65,26.23,2166234,0
+BBBY.US,D,20200626,000000,26.49,28.475,25.4,28.1,4523110,0
+BBBY.US,D,20200629,000000,29.04,29.67,27.08,27.83,3253638,0
+BBBY.US,D,20200630,000000,27.57,28.98,27.32,28.43,2983345,0
+BBBY.US,D,20200701,000000,28.05,30.62,27.8301,30.07,3045279,0
+BBBY.US,D,20200702,000000,32.595,33.92,30.83,33.43,4981393,0
+BBBY.US,D,20200706,000000,36.4196,39.93,35.11,39.16,6592305,0
+BBBY.US,D,20200707,000000,39.75,46.68,39.0462,45.4,11035758,0
+BBBY.US,D,20200708,000000,46.98,46.98,40.51,43.44,11200549,0
+BBBY.US,D,20200709,000000,41.85,45.85,41.6,45.18,5228714,0
+BBBY.US,D,20200710,000000,45,50.6499,43.71,48.75,8466069,0
+BBBY.US,D,20200713,000000,49.1,51.26,41.26,41.86,7029158,0
+BBBY.US,D,20200714,000000,42.83,44.38,38.52,43.13,5618429,0
+BBBY.US,D,20200715,000000,42.33,47.2,41.8115,45.88,4342338,0
+BBBY.US,D,20200716,000000,44.44,46.64,42.3904,45.8,4041072,0
+BBBY.US,D,20200717,000000,46.46,49.19,44.6301,48.93,3892202,0
+BBBY.US,D,20200720,000000,49.15,53.9499,48.32,53.31,4615408,0
+BBBY.US,D,20200721,000000,53.901,54.07,50.25,52.72,3467851,0
+BBBY.US,D,20200722,000000,52.81,55.29,52.38,54.85,3448514,0
+BBBY.US,D,20200723,000000,55.15,57.17,51,52.98,4202344,0
+BBBY.US,D,20200724,000000,51.35,54.12,48.3901,53.21,3726745,0
+BBBY.US,D,20200727,000000,54.69,59.4699,53.5601,59.13,4569981,0
+BBBY.US,D,20200728,000000,58.03,60.94,57.6,58.37,3956972,0
+BBBY.US,D,20200729,000000,59.37,61.94,56.66,60.74,4254011,0
+BBBY.US,D,20200730,000000,70,78.83,64.16,76.19,12742046,0
+BBBY.US,D,20200731,000000,76.76,79.42,72.25,75.59,7376568,0
+BBBY.US,D,20200803,000000,76.73,83.479,76.37,82.96,6323806,0
+BBBY.US,D,20200804,000000,81.96,84.89,79.34,82.4,4523746,0
+BBBY.US,D,20200805,000000,81.79,95.36,81.6,93.85,6875278,0
+BBBY.US,D,20200806,000000,96.25,98.24,89.56,94.14,7698189,0
+BBBY.US,D,20200807,000000,93.65,112.6216,93.1,103.65,17094445,0
+BBBY.US,D,20200810,000000,106.8381,109.84,94.35,95.58,9142227,0
+BBBY.US,D,20200811,000000,90.1,103.09,85.68,92,10443388,0
+BBBY.US,D,20200812,000000,87.2,91.845,85.51,88.93,8965884,0
+BBBY.US,D,20200813,000000,90.7,97.2,90.29,94.99,6056238,0
+BBBY.US,D,20200814,000000,97,97.46,90.71,93.36,4418803,0
+BBBY.US,D,20200817,000000,100.322,118.88,99.42,118.13,13244282,0
+BBBY.US,D,20200818,000000,115.49,119.6,110,115.93,6815345,0
+BBBY.US,D,20200819,000000,115.25,128.5,115,121.76,10241360,0
+BBBY.US,D,20200820,000000,124.65,128.32,118.42,122.32,7882181,0
+BBBY.US,D,20200821,000000,122.6147,126,117.4,121.09,5050994,0
+BBBY.US,D,20200824,000000,124.36,127.11,113.16,116.24,6387982,0
+BBBY.US,D,20200825,000000,109.24,113.2,104,112.82,5608861,0
+BBBY.US,D,20200826,000000,113.14,116.5,106.75,109.52,5113792,0
+BBBY.US,D,20200827,000000,107.35,109.45,90.81,95.99,12560898,0
+BBBY.US,D,20200828,000000,98.75,105.4999,95.3301,96.93,6967141,0
+BBBY.US,D,20200831,000000,93.61,94.73,85,87.5,8596228,0
+BBBY.US,D,20200901,000000,87.8935,93.904,85.91,88.43,5287928,0
+BBBY.US,D,20200902,000000,89,90.9665,78.56,81.69,6850659,0
+BBBY.US,D,20200903,000000,77.39,83.74,73,73.34,6122075,0
+BBBY.US,D,20200904,000000,71.28,74.58,61,67.4,10198311,0
+BBBY.US,D,20200908,000000,63.6,71.7,62.56,63.24,6330043,0
+BBBY.US,D,20200909,000000,67.88,70.4,65.44,68.94,5854942,0
+BBBY.US,D,20200910,000000,76.595,86.75,73.3401,74.5,19495532,0
+BBBY.US,D,20200911,000000,77.71,79.5,64.2,65.15,11454559,0
+BBBY.US,D,20200914,000000,71,75.9,67.4,75.73,9716283,0
+BBBY.US,D,20200915,000000,77.57,77.99,69.76,73.33,8823205,0
+BBBY.US,D,20200916,000000,74.04,78.4,72.73,74.48,7389931,0
+BBBY.US,D,20200917,000000,71.6,73.4399,68.7,72.13,5953891,0
+BBBY.US,D,20200918,000000,72.29,75.48,70.59,75.04,5844137,0
+BBBY.US,D,20200921,000000,73.46,77.4899,70.17,74.48,4897707,0
+BBBY.US,D,20200922,000000,74.88,79.56,72.05,79.34,5886073,0
+BBBY.US,D,20200923,000000,78.89,82.4,69.7001,71.42,7624792,0
+BBBY.US,D,20200924,000000,69.7,78.56,68.1101,74.54,5478558,0
+BBBY.US,D,20200925,000000,74.7998,76.52,71.85,72.87,4384322,0
+BBBY.US,D,20200928,000000,74.16,76.6899,72.95,74.62,3959737,0
+BBBY.US,D,20200929,000000,74.94,75.68,72.77,74.19,2251233,0
+BBBY.US,D,20200930,000000,74.22,75.46,71.83,72.65,4015750,0
+BBBY.US,D,20201001,000000,75.09,83.99,74.4,83.87,12098096,0
+BBBY.US,D,20201002,000000,78.94,81.99,76.8,77.93,7240668,0
+BBBY.US,D,20201005,000000,79.46,81.1,77.23,80.76,3832871,0
+BBBY.US,D,20201006,000000,80.68,83.5,77.1,78.21,4383832,0
+BBBY.US,D,20201007,000000,79.7,84.9,79.55,84.65,4305794,0
+BBBY.US,D,20201008,000000,85.67,87.76,81.03,82.23,4244317,0
+BBBY.US,D,20201009,000000,83.27,85.5,81.85,83.23,2676290,0
+BBBY.US,D,20201012,000000,84.26,84.7997,80.15,81.46,2718758,0
+BBBY.US,D,20201013,000000,81.55,85.56,79.0138,84.06,3252413,0
+BBBY.US,D,20201014,000000,84.57,84.66,79.5,80.59,2842339,0
+BBBY.US,D,20201015,000000,78.3238,81.4,77.13,80.34,1986844,0
+BBBY.US,D,20201016,000000,81.35,82.24,76.97,77.01,2170922,0
+BBBY.US,D,20201019,000000,77.86,78.14,71.44,72.65,4283828,0
+BBBY.US,D,20201020,000000,73.02,74.735,71.3138,71.42,2253928,0
+BBBY.US,D,20201021,000000,73.79,73.79,67.54,67.95,3673352,0
+BBBY.US,D,20201022,000000,68.16,71.86,66.61,71.4,3103284,0
+BBBY.US,D,20201023,000000,71.5,72.04,69.6501,71.88,1910634,0
+BBBY.US,D,20201026,000000,71.08,73.4,68.68,71.09,2099964,0
+BBBY.US,D,20201027,000000,71.9813,74.63,71.1,72.33,2036777,0
+BBBY.US,D,20201028,000000,70.55,73.37,68.3908,71.98,3191770,0
+BBBY.US,D,20201029,000000,82.01,82.39,62.01,62.21,17367774,0
+BBBY.US,D,20201030,000000,60.651,65.84,55.26,56.1,7646694,0
+BBBY.US,D,20201102,000000,57.46,61.09,56.11,58.38,4522737,0
+BBBY.US,D,20201103,000000,59.02,60.73,57.16,60.37,2835759,0
+BBBY.US,D,20201104,000000,61.7301,62.88,58.65,59.76,2617263,0
+BBBY.US,D,20201105,000000,61.98,69.1857,61.3373,68.54,6187743,0
+BBBY.US,D,20201106,000000,67.26,68.66,64.61,67.33,2234911,0
+BBBY.US,D,20201109,000000,61,61.16,52.51,53.84,7615505,0
+BBBY.US,D,20201110,000000,53.52,53.97,48.5001,51.34,5640622,0
+BBBY.US,D,20201111,000000,52.13,53.5799,51,52.06,3112105,0
+BBBY.US,D,20201112,000000,53.19,54.5,52.13,53.11,2725767,0
+BBBY.US,D,20201113,000000,53.85,56.34,53.06,54.51,3096990,0
+BBBY.US,D,20201116,000000,52.5431,54.74,51.31,52.33,2826070,0
+BBBY.US,D,20201117,000000,52.5949,59.18,51.1,58.31,6183005,0
+BBBY.US,D,20201118,000000,57.29,58.69,55.23,57.32,3382880,0
+BBBY.US,D,20201119,000000,58.06,60.21,56.53,58.28,3106037,0
+BBBY.US,D,20201120,000000,58.94,64.27,58.7,61.85,4569687,0
+BBBY.US,D,20201123,000000,64.27,68.79,62.6001,67.93,4202412,0
+BBBY.US,D,20201124,000000,69.5,69.9,65.11,66.86,3366927,0
+BBBY.US,D,20201125,000000,66.91,69.45,66.25,68.43,2421689,0
+BBBY.US,D,20201127,000000,69.43,71.23,67.6,69.33,1980235,0
+BBBY.US,D,20201130,000000,70.25,71.6,63.82,67.49,3613971,0
+BBBY.US,D,20201201,000000,68,68.54,61.54,63.14,3659367,0
+BBBY.US,D,20201202,000000,61.23,64.08,59.5575,62.25,2168913,0
+BBBY.US,D,20201203,000000,62.41,63.5699,61.33,62.86,1355781,0
+BBBY.US,D,20201204,000000,62.56,63.3027,61.54,62.72,1184694,0
+BBBY.US,D,20201207,000000,62.83,62.98,59.15,59.58,2245796,0
+BBBY.US,D,20201208,000000,59.3,61.8544,57.8,60.04,2170977,0
+BBBY.US,D,20201209,000000,60.3,62.72,57.29,57.92,2510761,0
+BBBY.US,D,20201210,000000,57.24,59.13,56,56.69,2403652,0
+BBBY.US,D,20201211,000000,56.86,58.59,53.78,55.48,2382689,0
+BBBY.US,D,20201214,000000,56.15,57.04,53.95,55.85,2071191,0
+BBBY.US,D,20201215,000000,56.2015,61.78,56.06,61.67,4110049,0
+BBBY.US,D,20201216,000000,64.12,66.49,61.86,64.81,4887535,0
+BBBY.US,D,20201217,000000,65.68,69.23,65,69.11,4221505,0
+BBBY.US,D,20201218,000000,67.46,68.94,62.27,62.57,4838787,0
+BBBY.US,D,20201221,000000,61.59,63.7899,60.8501,62.05,2936208,0
+BBBY.US,D,20201222,000000,63.86,63.8628,57.11,59.09,4611029,0
+BBBY.US,D,20201223,000000,59.07,59.69,57.81,58.22,2131216,0
+BBBY.US,D,20201224,000000,58.65,58.71,56.37,56.76,1505614,0
+BBBY.US,D,20201228,000000,58,58.311,51.05,51.33,6026586,0
+BBBY.US,D,20201229,000000,51.95,53.35,50.5095,51.54,3043157,0
+BBBY.US,D,20201230,000000,51.68,54.01,51.11,52.44,3275293,0
+BBBY.US,D,20201231,000000,52.16,52.1899,47.61,47.97,5088565,0
+BBBY.US,D,20210104,000000,48.5,51,46.75,49.46,3229522,0
+BBBY.US,D,20210105,000000,49.39,53.94,49.26,53.73,2994170,0
+BBBY.US,D,20210106,000000,52.6727,57.35,52.05,54.3,3642032,0
+BBBY.US,D,20210107,000000,55.7,57.69,55.33,57.39,2554107,0
+BBBY.US,D,20210108,000000,58.9226,59.11,53.22,53.64,3483548,0
+BBBY.US,D,20210111,000000,51.34,53.69,50.7601,51.99,2562880,0
+BBBY.US,D,20210112,000000,52.86,62.2092,51.8,60.68,7454147,0
+BBBY.US,D,20210113,000000,60.31,61.4,57.2,59.62,2722477,0
+BBBY.US,D,20210114,000000,60.51,66.35,60.29,64.07,6359577,0
+BBBY.US,D,20210115,000000,63.13,64.5,58.88,59.52,3513889,0
+BBBY.US,D,20210119,000000,60.42,63.37,59.8,62.94,2552614,0
+BBBY.US,D,20210120,000000,63.19,63.6769,60.02,60.93,1839716,0
+BBBY.US,D,20210121,000000,60.836,65.18,60.01,63.77,2652909,0
+BBBY.US,D,20210122,000000,63.01,69.59,62.88,67.91,4358414,0
+BBBY.US,D,20210125,000000,68.84,74.6,65.28,67.4,5250627,0
+BBBY.US,D,20210126,000000,76,90.5291,73.44,86.44,13335979,0
+BBBY.US,D,20210127,000000,81.01,94.98,80.5,86.79,6568754,0
+BBBY.US,D,20210128,000000,85.2915,87.29,78.28,80.36,2999361,0
+BBBY.US,D,20210129,000000,83.3,83.5,76.4001,77.6,2666263,0
+BBBY.US,D,20210201,000000,78.09,80.2,73.01,79.52,2324027,0
+BBBY.US,D,20210202,000000,79.93,80.9764,75.16,77.7,2043125,0
+BBBY.US,D,20210203,000000,80.9693,93.87,80.165,90.68,6013263,0
+BBBY.US,D,20210204,000000,91.55,91.9,84.24,88.54,3211762,0
+BBBY.US,D,20210205,000000,88.53,96,86.1773,92.6,2921369,0
+BBBY.US,D,20210208,000000,96.25,101.34,93.4,99.35,3139163,0
+BBBY.US,D,20210209,000000,98.22,107.7399,98.18,103.6,2951533,0
+BBBY.US,D,20210210,000000,104.62,109,96.6,100.9,2671127,0
+BBBY.US,D,20210211,000000,103,108.89,101.5101,107.73,2401775,0
+BBBY.US,D,20210212,000000,107.4,111.7,104.59,106.88,1938587,0
+BBBY.US,D,20210216,000000,109.01,112.2952,103.66,104.47,1835192,0
+BBBY.US,D,20210217,000000,102.87,102.95,96.06,102.51,2530689,0
+BBBY.US,D,20210218,000000,98.01,100.6299,95.3,97.28,1680029,0
+BBBY.US,D,20210219,000000,98.25,102.6,97.36,101.2,1770071,0
+BBBY.US,D,20210222,000000,99.76,102.8,93.24,94.87,1984823,0
+BBBY.US,D,20210223,000000,85.06,91.72,79.98,88.14,3143488,0
+BBBY.US,D,20210224,000000,80.08,85.1,71.05,72.93,7993531,0
+BBBY.US,D,20210225,000000,76.1204,79.73,69.12,70.14,5271013,0
+BBBY.US,D,20210226,000000,70,72.55,66.61,67.17,2950050,0
+BBBY.US,D,20210301,000000,70.31,73.82,68.1701,73.03,2503275,0
+BBBY.US,D,20210302,000000,72.3135,73.97,67.23,68.33,1796390,0
+BBBY.US,D,20210303,000000,68.49,69.12,62.89,64.38,2170630,0
+BBBY.US,D,20210304,000000,62.69,64.35,57.65,61.38,2614838,0
+BBBY.US,D,20210305,000000,62.6,63.73,54.7,62.51,2494878,0
+BBBY.US,D,20210308,000000,63.26,65.6821,59.55,61.83,1880554,0
+BBBY.US,D,20210309,000000,63.24,68.52,63.13,67.9,1974345,0
+BBBY.US,D,20210310,000000,71.6649,71.6649,64.8,66.81,1950456,0
+BBBY.US,D,20210311,000000,70,72.89,68.3,72.28,1936662,0
+BBBY.US,D,20210312,000000,69.92,72.03,68.06,71.08,1525015,0
+BBBY.US,D,20210315,000000,71.09,77.3,70.61,76.53,2174808,0
+BBBY.US,D,20210316,000000,76.66,77.63,72.84,74.78,1621347,0
+BBBY.US,D,20210317,000000,71.73,76.3,69.28,74.93,1909901,0
+BBBY.US,D,20210318,000000,74,81.58,72.81,74.51,2692775,0
+BBBY.US,D,20210319,000000,74.79,79.94,73.57,76.83,2158096,0
+BBBY.US,D,20210322,000000,77.51,79.33,72.63,73.55,1763141,0
+BBBY.US,D,20210323,000000,72.19,74.3,67.35,68.68,2077348,0
+BBBY.US,D,20210324,000000,69.55,69.66,61.71,61.77,1726608,0
+BBBY.US,D,20210325,000000,60.92,64.32,60.01,63.49,1628987,0
+BBBY.US,D,20210326,000000,64.57,67.34,62.56,65.54,1479971,0
+BBBY.US,D,20210329,000000,65.67,65.9999,61.51,63.28,963139,0
+BBBY.US,D,20210330,000000,62.91,65.55,62.59,65.12,946133,0
+BBBY.US,D,20210331,000000,66.34,67.56,64.9002,66.26,1234023,0
+BBBY.US,D,20210401,000000,68.39,70.19,66.89,68.7,1249519,0
+BBBY.US,D,20210405,000000,70.45,70.65,65.51,66.11,1084724,0
+BBBY.US,D,20210406,000000,65.39,67.61,64.37,66.88,1084008,0
+BBBY.US,D,20210407,000000,67.5,67.5,62.6,63.06,1378793,0
+BBBY.US,D,20210408,000000,63.09,66.49,62.37,65.78,1551416,0
+BBBY.US,D,20210409,000000,67.88,73.08,66.54,71.7,3068342,0
+BBBY.US,D,20210412,000000,70.81,75.5,70.23,72.29,2610139,0
+BBBY.US,D,20210413,000000,74.6,79.58,73.11,77.75,2884205,0
+BBBY.US,D,20210414,000000,78.75,84.31,76.58,77.38,3784224,0
+BBBY.US,D,20210415,000000,77,78.74,71.45,75.39,2262988,0
+BBBY.US,D,20210416,000000,75.64,75.84,72.15,74.45,1017799,0
+BBBY.US,D,20210419,000000,72.75,72.8615,67.56,68.11,1810631,0
+BBBY.US,D,20210420,000000,68.59,68.71,64.85,66.45,1533693,0
+BBBY.US,D,20210421,000000,66.66,69,65.1604,68.34,1335458,0
+BBBY.US,D,20210422,000000,68.78,70.59,66.51,67.43,1523487,0
+BBBY.US,D,20210423,000000,67.55,70.43,66.27,70.16,1191560,0
+BBBY.US,D,20210426,000000,72,72.44,69.05,69.52,1555555,0
+BBBY.US,D,20210427,000000,70.2056,71,67.11,70.56,1573454,0
+BBBY.US,D,20210428,000000,69.3,71.75,67.72,70.81,1774434,0
+BBBY.US,D,20210429,000000,81.82,88.4,73.8,74.47,8687914,0
+BBBY.US,D,20210430,000000,73.88,81.93,73.25,81.5,4384661,0
+BBBY.US,D,20210503,000000,82.72,85.385,80.25,82.5,2778348,0
+BBBY.US,D,20210504,000000,79.83,80.93,75.61,78.26,1955327,0
+BBBY.US,D,20210505,000000,79.2,80.97,74.2501,75.23,1651942,0
+BBBY.US,D,20210506,000000,74.89,79.44,74.1201,78.3,1940347,0
+BBBY.US,D,20210507,000000,78,82.4,77.545,80.47,1465415,0
+BBBY.US,D,20210510,000000,80,80.1763,74.93,75.02,1410907,0
+BBBY.US,D,20210511,000000,72.23,77.1,71.01,77.02,1597189,0
+BBBY.US,D,20210512,000000,75.25,76.57,68.84,69.16,2014764,0
+BBBY.US,D,20210513,000000,71.3,72,65.06,66.91,2177936,0
+BBBY.US,D,20210514,000000,68.53,71.55,68.1,71.14,1428194,0
+BBBY.US,D,20210517,000000,69.72,73.96,69.22,73.72,1414036,0
+BBBY.US,D,20210518,000000,75,79.65,74.15,76.97,2372483,0
+BBBY.US,D,20210519,000000,72.13,75.75,71.53,75.17,2211746,0
+BBBY.US,D,20210520,000000,75.85,78.54,75.68,77.52,1558329,0
+BBBY.US,D,20210521,000000,78.72,79.24,76.02,76.19,984040,0
+BBBY.US,D,20210524,000000,78.4,82.07,77.02,80.93,1677041,0
+BBBY.US,D,20210525,000000,81.85,83.2,78.1,78.53,1350216,0
+BBBY.US,D,20210526,000000,79.12,86.05,79.12,85.13,2063735,0
+BBBY.US,D,20210527,000000,85.95,90.25,85,89.54,2024280,0
+BBBY.US,D,20210528,000000,88.94,92.47,85.18,85.43,1807494,0
+BBBY.US,D,20210601,000000,86.08,88.31,83.83,85.66,1319364,0
+BBBY.US,D,20210602,000000,87.66,93.85,85.48,93.45,2064774,0
+BBBY.US,D,20210603,000000,90.36,92.33,88.61,90.93,1508076,0
+BBBY.US,D,20210604,000000,92,92.68,89.29,90.445,805450,0
+BBBY.US,D,20210607,000000,91.29,95.073,89.5,93.75,1135507,0
+BBBY.US,D,20210608,000000,95,95.31,89.53,92.18,1275761,0
+BBBY.US,D,20210609,000000,92.95,94.38,90.7401,91.27,1040601,0
+BBBY.US,D,20210610,000000,92.28,92.66,88.75,88.89,885693,0
+BBBY.US,D,20210611,000000,89.45,92.5,89.25,90.16,785286,0
+BBBY.US,D,20210614,000000,91.1,91.775,88.36,89.42,1024736,0
+BBBY.US,D,20210615,000000,89.52,89.55,86.2,88.54,825231,0
+BBBY.US,D,20210616,000000,88.34,89.65,86.74,88.71,903227,0
+BBBY.US,D,20210617,000000,87.27,91.0841,87.0391,89.14,962262,0
+BBBY.US,D,20210618,000000,89.49,89.7975,85.42,86.81,921794,0
+BBBY.US,D,20210621,000000,87.484,87.484,83.63,84.9,913439,0
+BBBY.US,D,20210622,000000,84.52,87.77,82.3573,87.03,1025471,0
+BBBY.US,D,20210623,000000,87.45,93.4,87.07,91.3,1868309,0
+BBBY.US,D,20210624,000000,91.5,94.5577,90.81,93.16,1182467,0
+BBBY.US,D,20210625,000000,94.1,101,93,93.43,2973912,0
+BBBY.US,D,20210628,000000,93.69,99.1799,93.62,96.66,1153065,0
+BBBY.US,D,20210629,000000,95.87,98.89,95.35,97.54,989904,0
+BBBY.US,D,20210630,000000,96.9,97.2187,92,92.2,1444643,0
+BBBY.US,D,20210701,000000,93.32,93.89,89.13,90.28,948597,0
+BBBY.US,D,20210702,000000,90.65,90.91,87.22,87.94,909510,0
+BBBY.US,D,20210706,000000,88.54,89.4,85.36,88.66,878063,0
+BBBY.US,D,20210707,000000,89.47,89.645,85.06,85.99,1037939,0
+BBBY.US,D,20210708,000000,87.85,92.2,86.66,89.9,1941024,0
+BBBY.US,D,20210709,000000,89.07,97.4,89,97.37,2120597,0
+BBBY.US,D,20210712,000000,97.13,98.14,92.1,96.05,1539464,0
+BBBY.US,D,20210713,000000,95.5,102.75,94.5,96.7,2158242,0
+BBBY.US,D,20210714,000000,96.85,97.3498,86.63,87.07,2531448,0
+BBBY.US,D,20210715,000000,87.02,88.05,82.65,86.33,2189013,0
+BBBY.US,D,20210716,000000,86.8753,86.8753,81.46,81.63,1595166,0
+BBBY.US,D,20210719,000000,80.05,82.87,76.84,81.41,1682954,0
+BBBY.US,D,20210720,000000,82.32,83.96,79.3601,82.5,1224988,0
+BBBY.US,D,20210721,000000,83.68,85.64,82.81,84.51,1281360,0
+BBBY.US,D,20210722,000000,84.05,84.49,80.901,83.11,825123,0
+BBBY.US,D,20210723,000000,82.93,83.25,80.75,82.63,693073,0
+BBBY.US,D,20210726,000000,84.16,86.6,82.15,82.68,1243697,0
+BBBY.US,D,20210727,000000,82.5,82.95,75.71,78.15,1849703,0
+BBBY.US,D,20210728,000000,78.8914,79.36,74.8,75.35,2102260,0
+BBBY.US,D,20210729,000000,70.65,77.45,67.77,72.77,4266078,0
+BBBY.US,D,20210730,000000,70.64,72.77,69.5401,69.64,1960689,0
+BBBY.US,D,20210802,000000,70,71.1399,67.5,67.75,2161555,0
+BBBY.US,D,20210803,000000,67.78,68.47,66.185,68.06,1852415,0
+BBBY.US,D,20210804,000000,67.7648,68.67,65.03,66,1898973,0
+BBBY.US,D,20210805,000000,66.27,70.25,65.94,69,1756707,0
+BBBY.US,D,20210806,000000,69.12,70.62,67.36,68.05,1042758,0
+BBBY.US,D,20210809,000000,68.63,71.29,67.42,70.82,1345043,0
+BBBY.US,D,20210810,000000,70.65,71.19,69.05,69.24,1027557,0
+BBBY.US,D,20210811,000000,70.1,70.7491,67.7501,70.26,1006583,0
+BBBY.US,D,20210812,000000,69.35,73.32,69.25,73.13,1512667,0
+BBBY.US,D,20210813,000000,72.92,74.42,71.1,72.66,1187681,0
+BBBY.US,D,20210816,000000,72,72,68.12,69.6,1149416,0
+BBBY.US,D,20210817,000000,68.42,73.65,68.42,69.46,1663028,0
+BBBY.US,D,20210818,000000,69.85,70.58,67.86,68.91,1012928,0
+BBBY.US,D,20210819,000000,68.25,69.36,66.77,67.36,1189645,0
+BBBY.US,D,20210820,000000,67.57,70.24,67.27,69.58,901354,0
+BBBY.US,D,20210823,000000,69.75,71.81,69.455,70.9,1408908,0
+BBBY.US,D,20210824,000000,71.97,72.97,70.55,72.65,957667,0
+BBBY.US,D,20210825,000000,72.7425,75.14,71.82,73.26,883423,0
+BBBY.US,D,20210826,000000,72.5,75.51,71.24,71.82,977761,0
+BBBY.US,D,20210827,000000,71.67,73.5,71.38,73.48,495696,0
+BBBY.US,D,20210830,000000,74.34,75.2,71.81,72.85,756266,0
+BBBY.US,D,20210831,000000,72.54,73.15,70.31,72.15,897897,0
+BBBY.US,D,20210901,000000,72.11,72.75,70.75,71.95,554634,0
+BBBY.US,D,20210902,000000,71.74,72.14,69.8,70.67,880464,0
+BBBY.US,D,20210903,000000,70.71,72.38,69.28,69.51,740182,0
+BBBY.US,D,20210907,000000,71,72.1517,69.145,70.31,929357,0
+BBBY.US,D,20210908,000000,70.16,70.55,67.55,68.64,801082,0
+BBBY.US,D,20210909,000000,68.21,71.3,68.21,69.92,728495,0
+BBBY.US,D,20210910,000000,70.15,71.2,68.84,68.86,691996,0
+BBBY.US,D,20210913,000000,69.09,71.09,67.82,70.76,860006,0
+BBBY.US,D,20210914,000000,70.95,71.7,69.1,69.39,608751,0
+BBBY.US,D,20210915,000000,69,70.46,68.52,70.21,739703,0
+BBBY.US,D,20210916,000000,69.55,72.57,69.39,70.4,1364420,0
+BBBY.US,D,20210917,000000,71,75.03,71,73.75,3656934,0
+BBBY.US,D,20210920,000000,71.5,72.65,70.47,71.94,1581403,0
+BBBY.US,D,20210921,000000,72.01,73.34,70.87,72.26,684097,0
+BBBY.US,D,20210922,000000,72.25,76.09,72.25,75.71,1188957,0
+BBBY.US,D,20210923,000000,76.01,80.34,75.566,78.61,1672392,0
+BBBY.US,D,20210924,000000,77.56,82.72,77.32,81.41,1691405,0
+BBBY.US,D,20210927,000000,80.93,84.26,79.8337,84.03,1320660,0
+BBBY.US,D,20210928,000000,83.2,83.7,80.43,82.32,1543232,0
+BBBY.US,D,20210929,000000,83.1,83.9,81.53,81.78,941210,0
+BBBY.US,D,20210930,000000,81.5398,82.1,76.64,77.92,1849748,0
+BBBY.US,D,20211001,000000,78.23,80.54,77.575,78.97,1138701,0
+BBBY.US,D,20211004,000000,78,78.86,73.5,73.8,1312225,0
+BBBY.US,D,20211005,000000,74.07,76.75,74.0301,74.57,646523,0
+BBBY.US,D,20211006,000000,74,75.27,73.23,74.33,578600,0
+BBBY.US,D,20211007,000000,75.33,77.383,74.9591,76.41,939680,0
+BBBY.US,D,20211008,000000,76.71,78.49,76.0878,78.28,712679,0
+BBBY.US,D,20211011,000000,78.27,78.94,75.75,75.87,626201,0
+BBBY.US,D,20211012,000000,76.7,77.99,75.42,76.92,686405,0
+BBBY.US,D,20211013,000000,76.79,77.102,72.99,73.81,1043503,0
+BBBY.US,D,20211014,000000,73.71,76.4,71.53,76.4,1418806,0
+BBBY.US,D,20211015,000000,77.79,80.26,76.95,77.67,1351618,0
+BBBY.US,D,20211018,000000,77.26,80.87,76.85,80.18,921312,0
+BBBY.US,D,20211019,000000,80.93,82.26,79.26,80.85,808809,0
+BBBY.US,D,20211020,000000,81,82.86,79.9,82.76,670319,0
+BBBY.US,D,20211021,000000,83.06,83.54,80.65,80.96,649981,0
+BBBY.US,D,20211022,000000,80.3,81.215,78.17,80.94,669868,0
+BBBY.US,D,20211025,000000,82.24,85.93,82.04,83.69,1375900,0
+BBBY.US,D,20211026,000000,83.68,86.46,81.9666,82.1,1290526,0
+BBBY.US,D,20211027,000000,82.1,82.92,77.15,77.16,1590230,0
+BBBY.US,D,20211028,000000,83.19,96.98,82.85,93,6291746,0
+BBBY.US,D,20211029,000000,93.409,97.4071,92.59,95.23,2248016,0
+BBBY.US,D,20211101,000000,95.49,96.41,91.08,94.67,1520379,0
+BBBY.US,D,20211102,000000,95.45,102.62,93.6,101.36,2351565,0
+BBBY.US,D,20211103,000000,100.54,108.7403,100.54,104.8,2139495,0
+BBBY.US,D,20211104,000000,103.76,108.9,102.87,104.89,1212591,0
+BBBY.US,D,20211105,000000,104.51,105.76,102.1,104.46,925811,0
+BBBY.US,D,20211108,000000,106.06,108.89,105.18,105.36,813530,0
+BBBY.US,D,20211109,000000,105.67,105.85,101.49,101.98,990584,0
+BBBY.US,D,20211110,000000,101.59,101.59,94.52,96.23,1762996,0
+BBBY.US,D,20211111,000000,97.66,101.12,96.52,98.47,658016,0
+BBBY.US,D,20211112,000000,97.99,103.1,97.5587,103.07,700704,0
+BBBY.US,D,20211115,000000,105,107,103.045,106.89,683761,0
+BBBY.US,D,20211116,000000,106.24,109.43,103.5,108.3,747327,0
+BBBY.US,D,20211117,000000,107.49,111.28,104.33,104.45,793156,0
+BBBY.US,D,20211118,000000,104.42,107.3,104.1501,106.67,534786,0
+BBBY.US,D,20211119,000000,106.23,110.63,106.15,107.93,861841,0
+BBBY.US,D,20211122,000000,109.3,111,101.27,101.66,1306221,0
+BBBY.US,D,20211123,000000,100.27,100.45,90.09,92.75,1753739,0
+BBBY.US,D,20211124,000000,92.0221,94.07,89.5,92.8,590193,0
+BBBY.US,D,20211126,000000,92,96.46,91.36,92.18,634900,0
+BBBY.US,D,20211129,000000,93,93.8,88.21,90.06,802050,0
+BBBY.US,D,20211130,000000,89.95,90.6108,85.185,89.26,1148830,0
+BBBY.US,D,20211201,000000,92.15,92.67,83.87,84.7,792224,0
+BBBY.US,D,20211202,000000,84.7,86.34,82.24,84.62,816199,0
+BBBY.US,D,20211203,000000,83.58,84.7406,79.3961,80.7,1043243,0
+BBBY.US,D,20211206,000000,79.289,84.35,78.41,82.82,916113,0
+BBBY.US,D,20211207,000000,85.56,88.41,85.5,85.96,801229,0
+BBBY.US,D,20211208,000000,85.74,85.74,81.51,81.53,1185249,0
+BBBY.US,D,20211209,000000,82.6,84.5,77.09,77.88,1182336,0
+BBBY.US,D,20211210,000000,77.92,78.7199,71.53,73.22,1658968,0
+BBBY.US,D,20211213,000000,72.51,73.1,68.04,68.16,1655093,0
+BBBY.US,D,20211214,000000,67.5,69.499,66.19,67.22,1264252,0
+BBBY.US,D,20211215,000000,67.5,68.7399,63.82,67.93,1697173,0
+BBBY.US,D,20211216,000000,68.431,69.07,62.47,64.4,2520609,0
+BBBY.US,D,20211217,000000,63.49,65.63,62.62,64.38,1798914,0
+BBBY.US,D,20211220,000000,62.76,64.81,60.22,61.92,1287626,0
+BBBY.US,D,20211221,000000,62.69,64.82,61.66,64.02,1193330,0
+BBBY.US,D,20211222,000000,64.3,64.7288,61.7,61.97,1017658,0
+BBBY.US,D,20211223,000000,62.4,63.36,61.1775,62.85,1047910,0
+BBBY.US,D,20211227,000000,63,63.54,60.15,61.05,1337426,0
+BBBY.US,D,20211228,000000,61.19,62.73,59.7,60.12,1020508,0
+BBBY.US,D,20211229,000000,60,60.81,57.5,59.72,1090213,0
+BBBY.US,D,20211230,000000,58.94,62.2355,58.94,60.64,955375,0
+BBBY.US,D,20211231,000000,60.87,61.53,58.8,59.01,964528,0
+BBBY.US,D,20220103,000000,60.0663,60.3281,57.88,59.95,1403178,0
+BBBY.US,D,20220104,000000,59.48,60.2,56.51,58.63,1250893,0
+BBBY.US,D,20220105,000000,58.01,58.35,53.86,54.34,1836271,0
+BBBY.US,D,20220106,000000,54.25,55.415,52.4606,53.32,1592947,0
+BBBY.US,D,20220107,000000,53.71,55.67,52.83,53.4,1120137,0
+BBBY.US,D,20220110,000000,52.01,53.06,51.06,52.53,1328873,0
+BBBY.US,D,20220111,000000,53.16,56.15,52.21,55.37,1791276,0
+BBBY.US,D,20220112,000000,55.51,56.72,53.24,53.76,1680454,0
+BBBY.US,D,20220113,000000,54.76,55,51.3,51.41,1154573,0
+BBBY.US,D,20220114,000000,50.57,51.67,47.85,49.15,1963028,0
+BBBY.US,D,20220118,000000,48.48,49.4999,46.89,47.04,2414209,0
+BBBY.US,D,20220119,000000,47.41,48.49,46.31,46.45,1699647,0
+BBBY.US,D,20220120,000000,47.03,48.659,44.49,44.64,1270872,0
+BBBY.US,D,20220121,000000,43.81,44.2299,40.8,40.86,2417602,0
+BBBY.US,D,20220124,000000,39.05,44.0137,38.02,43.12,4495832,0
+BBBY.US,D,20220125,000000,42.01,42.88,39.82,41.29,1680705,0
+BBBY.US,D,20220126,000000,43.1628,43.64,39.38,39.8,2360445,0
+BBBY.US,D,20220127,000000,40.27,41.125,39.09,39.26,1405843,0
+BBBY.US,D,20220128,000000,38.97,43.12,38.8,43.09,2584761,0
+BBBY.US,D,20220131,000000,43.21,47.98,43.1,47.94,2771370,0
+BBBY.US,D,20220201,000000,48.45,51.3322,46.21,50,2163890,0
+BBBY.US,D,20220202,000000,49.59,50.58,46.78,47.16,1590834,0
+BBBY.US,D,20220203,000000,45.14,48.3,44.74,45.94,1401978,0
+BBBY.US,D,20220204,000000,45.92,50.33,45.46,49.53,1841042,0
+BBBY.US,D,20220207,000000,49.3,52.25,49.17,49.72,1834798,0
+BBBY.US,D,20220208,000000,49.8,52.98,49.501,52.86,1323799,0
+BBBY.US,D,20220209,000000,53.11,54.34,52.05,52.88,1655906,0
+BBBY.US,D,20220210,000000,51.96,53.14,49.55,49.89,1468780,0
+BBBY.US,D,20220211,000000,49.91,51.0314,47.31,47.76,1372438,0
+BBBY.US,D,20220214,000000,47.36,48.75,47.01,47.31,1009963,0
+BBBY.US,D,20220215,000000,48.4,50.1,47.51,49.96,1402018,0
+BBBY.US,D,20220216,000000,49.34,49.34,45.13,45.33,2151092,0
+BBBY.US,D,20220217,000000,44.8,45.126,40.59,42.15,3334606,0
+BBBY.US,D,20220218,000000,41.89,42.33,38.69,39.71,2970224,0
+BBBY.US,D,20220222,000000,38.79,40.13,35.67,36.45,4278605,0
+BBBY.US,D,20220223,000000,47.03,50.8499,43.34,44.77,36474841,0
+BBBY.US,D,20220224,000000,42.45,54.16,42.05,53.01,12778195,0
+BBBY.US,D,20220225,000000,52.53,55.67,52.26,53.98,5055464,0
+BBBY.US,D,20220228,000000,53.52,57.87,53.37,56.9,3374097,0
+BBBY.US,D,20220301,000000,58.25,59.46,54.55,55.15,2978368,0
+BBBY.US,D,20220302,000000,54.64,56.42,53.17,55.97,1493413,0
+BBBY.US,D,20220303,000000,56.5,56.76,51.61,52.31,1417929,0
+BBBY.US,D,20220304,000000,52.29,53.06,50.705,51.55,1619182,0
+BBBY.US,D,20220307,000000,51.502,53.33,50.54,50.63,1732812,0
+BBBY.US,D,20220308,000000,50.5,54.9,48.75,52.11,2061177,0
+BBBY.US,D,20220309,000000,53.4,54.8,51.05,51.57,1998685,0
+BBBY.US,D,20220310,000000,51.21,52.66,48.96,49.78,1383701,0
+BBBY.US,D,20220311,000000,49.99,50.1,44.58,44.78,2297566,0
+BBBY.US,D,20220314,000000,44.74,45.82,42.39,43.4,1355129,0
+BBBY.US,D,20220315,000000,43.42,45.85,42.82,45.31,1439100,0
+BBBY.US,D,20220316,000000,46,48.52,45.81,48.49,1569556,0
+BBBY.US,D,20220317,000000,47.54,52.42,47.32,52.09,1445740,0
+BBBY.US,D,20220318,000000,51.35,53.34,51.16,52.32,1327998,0
+BBBY.US,D,20220321,000000,51.88,52.14,48.42,48.78,1539990,0
+BBBY.US,D,20220322,000000,48.6,51.765,48.6,50.6,1489296,0
+BBBY.US,D,20220323,000000,50.14,51.68,48.69,49,1357544,0
+BBBY.US,D,20220324,000000,49.16,50,46.55,49.33,1302356,0
+BBBY.US,D,20220325,000000,49.15,49.2922,46.11,46.83,1172491,0
+BBBY.US,D,20220328,000000,47.475,48.16,45.51,47.43,1337548,0
+BBBY.US,D,20220329,000000,47.97,52.3,47.69,51.7,1446684,0
+BBBY.US,D,20220330,000000,50.08,50.48,46.31,46.72,2348198,0
+BBBY.US,D,20220331,000000,47.12,47.12,44,44.005,1966008,0
+BBBY.US,D,20220401,000000,44.07,44.49,42.56,43.01,1405287,0
+BBBY.US,D,20220404,000000,43.67,44.55,43.19,43.9,1777233,0
+BBBY.US,D,20220405,000000,44,45.9,42.61,42.88,1549276,0
+BBBY.US,D,20220406,000000,42.07,42.16,39.82,40.66,1595182,0
+BBBY.US,D,20220407,000000,40.27,41.4,39.05,40.81,1515331,0
+BBBY.US,D,20220408,000000,40.39,41.65,39.35,40.45,1200204,0
+BBBY.US,D,20220411,000000,39.32,41.92,39.22,40.2,1123769,0
+BBBY.US,D,20220412,000000,40.6,43.34,39.555,39.99,1736078,0
+BBBY.US,D,20220413,000000,39.56,40.87,39.18,40.43,1017868,0
+BBBY.US,D,20220414,000000,40.25,41,37.88,38.41,1407993,0
+BBBY.US,D,20220418,000000,37.71,38.16,36.57,37.59,1502746,0
+BBBY.US,D,20220419,000000,37.68,39.8,37.45,39.04,1534736,0
+BBBY.US,D,20220420,000000,38.62,38.99,37,37.25,1413152,0
+BBBY.US,D,20220421,000000,37.8,38.23,35.02,35.79,1728813,0
+BBBY.US,D,20220422,000000,35.39,36.1,33.51,33.69,1911662,0
+BBBY.US,D,20220425,000000,32.1,33.6,31.5,33.33,2837313,0
+BBBY.US,D,20220426,000000,33.03,33.27,31.08,31.43,1981301,0
+BBBY.US,D,20220427,000000,31.53,33.45,31.25,31.42,2918111,0
+BBBY.US,D,20220428,000000,32,34.14,29.67,32.28,3727320,0
+BBBY.US,D,20220429,000000,31.45,33.91,31.3,33.56,2489607,0
+BBBY.US,D,20220502,000000,32.9,36.245,32.71,36.23,2062133,0
+BBBY.US,D,20220503,000000,36.14,38.48,35.83,37.78,1950456,0
+BBBY.US,D,20220504,000000,37.47,39.24,36.01,39.1,1797453,0
+BBBY.US,D,20220505,000000,37.6,37.6498,35.3,36.43,2190700,0
+BBBY.US,D,20220506,000000,36.105,36.78,33.6499,34.95,1813035,0
+BBBY.US,D,20220509,000000,34.1,35.445,33.35,33.54,1743418,0
+BBBY.US,D,20220510,000000,34.5,35.2,31.38,32,2115516,0
+BBBY.US,D,20220511,000000,31.57,32.51,29.17,29.33,2201131,0
+BBBY.US,D,20220512,000000,28.45,32.2597,27.64,30.75,2787442,0
+BBBY.US,D,20220513,000000,31.72,32.7,30.65,31.33,1455911,0
+BBBY.US,D,20220516,000000,31.16,31.17,28.12,28.26,2400795,0
+BBBY.US,D,20220517,000000,29,31.43,28.22,30.92,2768076,0
+BBBY.US,D,20220518,000000,29.26,29.7938,27.2,27.35,3303768,0
+BBBY.US,D,20220519,000000,27.37,28.9,27.07,27.83,1647307,0
+BBBY.US,D,20220520,000000,28.28,28.73,26.02,27.54,1855851,0
+BBBY.US,D,20220523,000000,27.92,27.96,26.06,27.22,1115965,0
+BBBY.US,D,20220524,000000,26.5,26.56,24.82,25.77,1481539,0
+BBBY.US,D,20220525,000000,25.56,29.85,25.56,29.48,2110393,0
+BBBY.US,D,20220526,000000,29.37,32.4826,29.34,31.58,2207017,0
+BBBY.US,D,20220527,000000,32.08,32.59,31.22,32.31,1257763,0
+BBBY.US,D,20220531,000000,32.31,33,30.58,30.99,1653681,0
+BBBY.US,D,20220601,000000,32,32.63,30.36,30.74,1373467,0
+BBBY.US,D,20220602,000000,30.945,33.23,30.81,32.62,1372256,0
+BBBY.US,D,20220603,000000,31.72,31.72,30.43,30.85,1084123,0
+BBBY.US,D,20220606,000000,31.6,32.2626,30.95,31.46,1464053,0
+BBBY.US,D,20220607,000000,30.514,31.65,29.82,31.46,1306666,0
+BBBY.US,D,20220608,000000,31.46,33.46,31.46,32.01,1104352,0
+BBBY.US,D,20220609,000000,31.78,32.5,30.7304,30.99,1067359,0
+BBBY.US,D,20220610,000000,29.99,31.06,29.8101,30.81,1231278,0
+BBBY.US,D,20220613,000000,28.8,29.88,28.14,29.44,1520027,0
+BBBY.US,D,20220614,000000,29.45,30.4,29.16,29.7,927265,0
+BBBY.US,D,20220615,000000,29.92,30.945,29.22,30.59,1519714,0
+BBBY.US,D,20220616,000000,29.53,30.165,27.8384,28.01,1540146,0
+BBBY.US,D,20220617,000000,28.48,29.84,28.31,29.26,1760180,0
+BBBY.US,D,20220621,000000,29.8,31.05,29.54,29.74,1630180,0
+BBBY.US,D,20220622,000000,29.16,30.43,29.1,29.68,951248,0
+BBBY.US,D,20220623,000000,29.9,31.76,29.82,31.61,1337487,0
+BBBY.US,D,20220624,000000,31.77,33.61,31.7,33.46,2709832,0
+BBBY.US,D,20220627,000000,33.81,34.068,30.07,30.12,1949524,0
+BBBY.US,D,20220628,000000,30.5,30.855,28.26,28.3,1423749,0
+BBBY.US,D,20220629,000000,28.16,28.5299,27.02,27.19,1756969,0
+BBBY.US,D,20220630,000000,26.86,26.88,24.75,25.01,2384207,0
+BBBY.US,D,20220701,000000,25.19,26.4507,24.69,26.17,1494063,0
+BBBY.US,D,20220705,000000,25.86,28.16,24.99,28.06,1357528,0
+BBBY.US,D,20220706,000000,28.06,28.6,26.3,26.46,1510520,0
+BBBY.US,D,20220707,000000,26.56,29.09,26.25,28.53,1780418,0
+BBBY.US,D,20220708,000000,28,28.46,27.06,27.26,1456463,0
+BBBY.US,D,20220711,000000,26.58,27.12,25.7,25.75,1159383,0
+BBBY.US,D,20220712,000000,26,26.8699,25.22,25.7,1159634,0
+BBBY.US,D,20220713,000000,25.18,26.43,24.7745,25.61,984265,0
+BBBY.US,D,20220714,000000,25.46,26.01,24.81,25.23,967613,0
+BBBY.US,D,20220715,000000,25.82,26.25,25.3617,25.99,945961,0
+BBBY.US,D,20220718,000000,26.3,28.07,26.2,26.41,1266444,0
+BBBY.US,D,20220719,000000,26.73,28.2299,26.51,27.9,1189490,0
+BBBY.US,D,20220720,000000,28.03,29.37,27.4601,29.09,1265361,0
+BBBY.US,D,20220721,000000,28.9,29.44,28.1101,29.33,1197273,0
+BBBY.US,D,20220722,000000,28.92,29.28,27.63,28.04,1299955,0
+BBBY.US,D,20220725,000000,27.87,28.26,27.36,28,1234564,0
+BBBY.US,D,20220726,000000,27.17,27.31,26.32,26.7,1112923,0
+BBBY.US,D,20220727,000000,27.4,28.63,26.88,28.28,1693392,0
+BBBY.US,D,20220728,000000,27,30.88,26.89,30.32,2712482,0
+BBBY.US,D,20220729,000000,29.74,30,28.43,29,2493069,0
+BBBY.US,D,20220801,000000,28.6,30.98,27.66,29.78,1830302,0
+BBBY.US,D,20220802,000000,29.34,29.61,28.28,28.96,1610155,0
+BBBY.US,D,20220803,000000,29.26,29.81,28.24,29.61,1204123,0
+BBBY.US,D,20220804,000000,29.78,29.91,28.33,28.39,1092455,0
+BBBY.US,D,20220805,000000,27.9,28.97,27.41,28.94,1130623,0
+BBBY.US,D,20220808,000000,29.59,33.4,29.22,31.92,2867952,0
+BBBY.US,D,20220809,000000,31.61,31.61,28.5,28.82,1671165,0
+BBBY.US,D,20220810,000000,30.34,31.12,29.36,30.17,1132136,0
+BBBY.US,D,20220811,000000,31.4,32.87,30.85,31.05,1976393,0
+BBBY.US,D,20220812,000000,31.65,31.91,30.81,31.71,878171,0
+BBBY.US,D,20220815,000000,31.4,31.75,30.13,30.54,1275956,0
+BBBY.US,D,20220816,000000,30.58,35.2,30.16,34.13,3453699,0
+BBBY.US,D,20220817,000000,33.01,33.9,31.97,32.1,1454327,0
+BBBY.US,D,20220818,000000,32,32.0793,30.04,30.98,1640663,0
+BBBY.US,D,20220819,000000,30,30,28.08,28.48,2144168,0
+BBBY.US,D,20220822,000000,28.26,28.34,26.99,27.32,1517232,0
+BBBY.US,D,20220823,000000,27.71,27.97,26.695,27.07,1186163,0
+BBBY.US,D,20220824,000000,27.07,27.78,26.81,27.045,1421418,0
+BBBY.US,D,20220825,000000,27.19,27.98,26.93,27.45,1337519,0
+BBBY.US,D,20220826,000000,27.5,28.28,25.815,26.11,1497346,0
+BBBY.US,D,20220829,000000,25.95,26.75,25.67,26.23,1276041,0
+BBBY.US,D,20220830,000000,26.82,27.1733,25.73,26.4,1278917,0
+BBBY.US,D,20220831,000000,26.64,26.8,25.6,26.1,1161991,0
+BBBY.US,D,20220901,000000,25.66,25.88,24.98,25.83,1076678,0
+BBBY.US,D,20220902,000000,26.34,26.945,25.22,26,1208495,0
+BBBY.US,D,20220906,000000,26.01,26.095,24.94,25.34,1302661,0
+BBBY.US,D,20220907,000000,25.35,26.54,25.11,26.51,1282081,0
+BBBY.US,D,20220908,000000,25.95,27.62,25.4401,27.6,1041839,0
+BBBY.US,D,20220909,000000,27.93,28.97,27.8,28.73,1151651,0
+BBBY.US,D,20220912,000000,28.78,31.04,28.78,31,1801842,0
+BBBY.US,D,20220913,000000,29.2,29.69,28.64,28.95,1206204,0
+BBBY.US,D,20220914,000000,28.62,29.2099,28.155,28.63,1058660,0
+BBBY.US,D,20220915,000000,28.26,29.18,26.94,27.16,1197839,0
+BBBY.US,D,20220916,000000,26.69,26.8,25.9004,26.49,1381266,0
+BBBY.US,D,20220919,000000,26.1,26.865,25.83,26.73,1061691,0
+BBBY.US,D,20220920,000000,26.37,26.5899,25.35,25.42,1077533,0
+BBBY.US,D,20220921,000000,25.52,26.22,25.03,25.08,1040998,0
+BBBY.US,D,20220922,000000,24.95,25.07,23.72,23.86,1212534,0
+BBBY.US,D,20220923,000000,23.4,23.94,23.09,23.85,1080567,0
+BBBY.US,D,20220926,000000,23.86,24.7,23.29,23.34,910203,0
+BBBY.US,D,20220927,000000,23.945,24.16,23.02,23.47,922755,0
+BBBY.US,D,20220928,000000,23.57,25.24,23.56,25.06,1193947,0
+BBBY.US,D,20220929,000000,24.49,24.78,23.805,24.52,1059423,0
+BBBY.US,D,20220930,000000,24.15,25.22,23.65,24.35,1105950,0
+BBBY.US,D,20221003,000000,24.93,25.63,24.2,25.5,1096853,0
+BBBY.US,D,20221004,000000,26.54,27.19,26.14,26.77,1229111,0
+BBBY.US,D,20221005,000000,26.13,26.29,25.07,26.16,1310457,0
+BBBY.US,D,20221006,000000,26.27,26.94,25.79,26.36,774604,0
+BBBY.US,D,20221007,000000,25.85,26.03,25.34,25.92,817136,0
+BBBY.US,D,20221010,000000,26.21,26.52,25.53,26.19,799294,0
+BBBY.US,D,20221011,000000,26.01,27.01,24.9,26.14,901334,0
+BBBY.US,D,20221012,000000,26.22,26.63,25.43,26.37,851098,0
+BBBY.US,D,20221013,000000,25.31,26.822,24.27,26.29,1412182,0
+BBBY.US,D,20221014,000000,26.61,27.04,24.34,24.37,902990,0
+BBBY.US,D,20221017,000000,24.85,25.75,24.22,24.25,1377173,0
+BBBY.US,D,20221018,000000,25.03,26.06,24.455,24.82,1117432,0
+BBBY.US,D,20221019,000000,24.41,24.41,22.62,23.57,1662535,0
+BBBY.US,D,20221020,000000,23.45,24.44,23.175,23.69,953080,0
+BBBY.US,D,20221021,000000,23.63,24.95,22.955,24.81,1382562,0
+BBBY.US,D,20221024,000000,24.29,25.07,23.36,25.01,1181956,0
+BBBY.US,D,20221025,000000,25.03,26.04,25,25.36,1242120,0
+BBBY.US,D,20221026,000000,24.85,26.72,24.68,25.63,1589429,0
+BBBY.US,D,20221027,000000,25.55,26.79,23.01,23.28,2870065,0
+BBBY.US,D,20221028,000000,23.52,25,23.0363,25,1610253,0
+BBBY.US,D,20221031,000000,24.64,24.97,23.23,23.25,1623119,0
+BBBY.US,D,20221101,000000,24.3,24.89,23.01,23.02,1382638,0
+BBBY.US,D,20221102,000000,23.1,23.1868,21.6,21.62,1617376,0
+BBBY.US,D,20221103,000000,21.43,22.02,21.135,21.2,1122564,0
+BBBY.US,D,20221104,000000,21.85,22.33,21.04,22.04,1247347,0
+BBBY.US,D,20221107,000000,22.51,22.99,21.1,22.81,1206558,0
+BBBY.US,D,20221108,000000,22.82,23.38,22.0591,22.8,1400626,0
+BBBY.US,D,20221109,000000,22.6,22.7025,21.995,22.11,1351688,0
+BBBY.US,D,20221110,000000,23.59,25.45,23.48,25.17,1858550,0
+BBBY.US,D,20221111,000000,25.47,26.47,24.71,25.78,1642257,0
+BBBY.US,D,20221114,000000,25.78,26.43,25.25,25.45,1354156,0
+BBBY.US,D,20221115,000000,26.7,27.265,25.305,25.43,1373767,0
+BBBY.US,D,20221116,000000,25.16,25.16,23.55,23.69,1298895,0
+BBBY.US,D,20221117,000000,23,23.55,22.88,23.33,1052917,0
+BBBY.US,D,20221118,000000,23.65,24.35,22.96,24.19,1652955,0
+BBBY.US,D,20221121,000000,24.51,25.88,24.26,24.53,1751278,0
+BBBY.US,D,20221122,000000,24.7,24.965,23.53,23.84,1284082,0
+BBBY.US,D,20221123,000000,23.84,24.87,23.82,24.62,865295,0
+BBBY.US,D,20221125,000000,24.3,25.51,24.24,25.39,704942,0
+BBBY.US,D,20221128,000000,25.275,25.79,23.93,24.7,1429106,0
+BBBY.US,D,20221129,000000,24.83,25.72,24.815,25.29,1275343,0
+BBBY.US,D,20221130,000000,25.54,26.91,25.31,26.62,1383919,0
+BBBY.US,D,20221201,000000,26.92,27.25,25.49,26.24,908146,0
+BBBY.US,D,20221202,000000,25.6,26.66,25.4,26.59,766699,0
+BBBY.US,D,20221205,000000,26.4,27.13,25.59,25.6,1134620,0
+BBBY.US,D,20221206,000000,25.61,25.9,24.5,24.57,1472439,0
+BBBY.US,D,20221207,000000,24.32,24.87,24.1,24.44,988538,0
+BBBY.US,D,20221208,000000,24.93,24.95,23.54,23.87,1071135,0
+BBBY.US,D,20221209,000000,23.5,23.59,22.84,22.92,1280324,0
+BBBY.US,D,20221212,000000,22.82,22.97,21.9602,22.59,1500199,0
+BBBY.US,D,20221213,000000,23.95,24.4,22,22.2,1265926,0
+BBBY.US,D,20221214,000000,22.08,22.9599,22,22.48,1094030,0
+BBBY.US,D,20221215,000000,22,22.0992,20.4801,20.87,2031589,0
+BBBY.US,D,20221216,000000,20.55,21.12,20.245,20.43,1500891,0
+BBBY.US,D,20221219,000000,20.67,20.67,19.82,20.48,1147694,0
+BBBY.US,D,20221220,000000,20.38,21.04,19.93,20.04,1031482,0
+BBBY.US,D,20221221,000000,20.06,20.56,19.74,19.9,907051,0
+BBBY.US,D,20221222,000000,19.53,19.5353,18.55,19.09,1555066,0
+BBBY.US,D,20221223,000000,19.03,19.89,18.74,19.75,1518812,0
+BBBY.US,D,20221227,000000,19.55,19.6924,18.23,18.43,2141011,0
+BBBY.US,D,20221228,000000,18.33,18.6319,18.07,18.39,1173084,0
+BBBY.US,D,20221229,000000,18.51,19.64,18.39,19.3,1932532,0
+BBBY.US,D,20221230,000000,18.85,19.4,18.68,19.36,1359553,0
+BBBY.US,D,20230103,000000,19.73,20,18.26,18.88,1528284,0
+BBBY.US,D,20230104,000000,18.23,18.81,17.05,18.46,2561783,0
+BBBY.US,D,20230105,000000,18.33,18.33,17.725,17.95,1281523,0
+BBBY.US,D,20230106,000000,18.12,18.7893,17.52,18.71,1605141,0
+BBBY.US,D,20230109,000000,18.94,19.59,18.46,18.88,1759619,0
+BBBY.US,D,20230110,000000,18.88,20.27,18.84,20.16,1300367,0
+BBBY.US,D,20230111,000000,20.38,21.13,20.18,21,1342942,0
+BBBY.US,D,20230112,000000,21.23,21.66,20.44,21.34,1267990,0
+BBBY.US,D,20230113,000000,20.62,20.81,20.12,20.5,1519974,0
+BBBY.US,D,20230117,000000,20.5,21.425,20.175,21.11,1497927,0
+BBBY.US,D,20230118,000000,21.28,21.78,20.06,20.11,1334057,0
+BBBY.US,D,20230119,000000,19.98,20.33,19.45,20.2,1054249,0
+BBBY.US,D,20230120,000000,20.6,21.55,20.3722,21.41,1333418,0
+BBBY.US,D,20230123,000000,21.6,22.59,21.29,22.26,1273604,0
+BBBY.US,D,20230124,000000,21.98,22.34,21.6601,21.78,855226,0
+BBBY.US,D,20230125,000000,21.18,22.23,20.7801,22.18,957725,0
+BBBY.US,D,20230126,000000,22.6,23,22.09,22.58,828205,0
+BBBY.US,D,20230127,000000,22.64,24.64,22.58,24.2,1590318,0
+BBBY.US,D,20230130,000000,23.77,24.81,23.43,23.73,991955,0
+BBBY.US,D,20230131,000000,23.73,24.66,23.73,24.21,1653453,0
+BBBY.US,D,20230201,000000,24.13,24.8,23.175,24.38,1654897,0
+BBBY.US,D,20230202,000000,25.2,25.73,24.62,25.14,1647972,0
+BBBY.US,D,20230203,000000,24.49,25.06,23.605,23.87,1826102,0
+BBBY.US,D,20230206,000000,23.795,23.795,22.36,22.96,1428361,0
+BBBY.US,D,20230207,000000,22.8,23.24,22.28,23.14,1574226,0
+BBBY.US,D,20230208,000000,22.25,22.6896,21.46,21.53,1299458,0
+BBBY.US,D,20230209,000000,21.87,22.1,20.62,20.73,1362825,0
+BBBY.US,D,20230210,000000,20.5,21.1698,20.3306,20.76,1507954,0
+BBBY.US,D,20230213,000000,21.01,22.5985,20.75,21.74,2031830,0
+BBBY.US,D,20230214,000000,21.815,22.27,20.65,21.98,1458743,0
+BBBY.US,D,20230215,000000,21.72,23.23,21.63,23.13,1259755,0
+BBBY.US,D,20230216,000000,22.69,23.02,21.79,21.8,1175096,0
+BBBY.US,D,20230217,000000,21.91,22.23,21.34,21.84,1024771,0
+BBBY.US,D,20230221,000000,21.26,21.46,20.8,21.06,1839848,0
+BBBY.US,D,20230222,000000,19.4,21.3498,19.18,20.53,4242589,0
+BBBY.US,D,20230223,000000,20.54,20.78,19.56,20.69,1935784,0
+BBBY.US,D,20230224,000000,20.22,20.75,19.3169,19.85,2167406,0
+BBBY.US,D,20230227,000000,20.11,20.3,19.59,19.82,1449923,0
+BBBY.US,D,20230228,000000,19.65,19.83,19.07,19.37,1712712,0
+BBBY.US,D,20230301,000000,19.25,19.54,18.69,18.76,1560323,0
+BBBY.US,D,20230302,000000,18.56,19,18.33,18.77,1524991,0
+BBBY.US,D,20230303,000000,19.06,19.499,18.78,19.01,1169775,0
+BBBY.US,D,20230306,000000,19.04,19.3,18.5,18.75,1566869,0
+BBBY.US,D,20230307,000000,18.79,19.18,18.32,18.91,1434239,0
+BBBY.US,D,20230308,000000,18.76,18.9099,18.15,18.43,1302221,0
+BBBY.US,D,20230309,000000,18.27,18.5586,18.03,18.1,1518800,0
+BBBY.US,D,20230310,000000,18.09,18.09,17.2,18.06,1567297,0
+BBBY.US,D,20230313,000000,17.71,18.15,17.12,17.92,1532640,0
+BBBY.US,D,20230314,000000,18.4,18.68,17.38,17.77,1443028,0
+BBBY.US,D,20230315,000000,17.57,17.93,17.39,17.69,1347631,0
+BBBY.US,D,20230316,000000,17.54,18.02,17.49,17.89,1460913,0
+BBBY.US,D,20230317,000000,17.89,19.505,17.64,19.41,3730850,0
+BBBY.US,D,20230320,000000,19.43,20.38,18.95,19.57,2572603,0
+BBBY.US,D,20230321,000000,19.77,20.52,19.7,20.36,1679731,0
+BBBY.US,D,20230322,000000,20.53,20.78,19.88,19.9,1290100,0
+BBBY.US,D,20230323,000000,20.17,20.73,19.39,19.5,1795028,0
+BBBY.US,D,20230324,000000,19.3,19.78,19.18,19.48,2078715,0
+BBBY.US,D,20230327,000000,19.48,19.74,18.54,19.25,2459664,0
+BBBY.US,D,20230328,000000,19.2,19.72,19.12,19.54,1139779,0
+BBBY.US,D,20230329,000000,19.74,20.45,19.39,20.34,1481177,0
+BBBY.US,D,20230330,000000,20.69,20.78,19.89,20.15,1235748,0
+BBBY.US,D,20230331,000000,20.15,20.595,20.0248,20.27,1284259,0
+BBBY.US,D,20230403,000000,20.23,20.4324,19.86,19.98,1352769,0
+BBBY.US,D,20230404,000000,20.12,21.17,19.8,20.94,2231564,0
+BBBY.US,D,20230405,000000,20.8,20.8,18.295,18.475,2262147,0
+BBBY.US,D,20230406,000000,18.32,19.05,18.03,18.91,972074,0
+BBBY.US,D,20230410,000000,18.73,19.36,18.48,19.18,1142677,0
+BBBY.US,D,20230411,000000,19.24,19.29,18.79,18.92,1078221,0
+BBBY.US,D,20230412,000000,19.2,19.37,18.14,18.2,971621,0
+BBBY.US,D,20230413,000000,18.42,18.79,18.3,18.4,1108884,0
+BBBY.US,D,20230414,000000,18.56,19.08,18.43,18.97,1219342,0
+BBBY.US,D,20230417,000000,18.84,19.69,18.76,19.54,984589,0
+BBBY.US,D,20230418,000000,19.63,19.89,19.1936,19.35,862771,0
+BBBY.US,D,20230419,000000,19.05,19.47,19.02,19.17,637604,0
+BBBY.US,D,20230420,000000,18.85,19.22,18.77,18.91,572137,0
+BBBY.US,D,20230421,000000,18.045,18.09,17.13,17.86,1914939,0
+BBBY.US,D,20230424,000000,17.93,18.3197,17.73,18.17,1052227,0
+BBBY.US,D,20230425,000000,17.99,18.54,17.8708,18.15,1004292,0
+BBBY.US,D,20230426,000000,18.25,18.89,17.991,18.07,1126720,0
+BBBY.US,D,20230427,000000,19.61,21.44,19.47,20.13,3552533,0
+BBBY.US,D,20230428,000000,20.18,21.04,20.1191,20.36,1482122,0
+BBBY.US,D,20230501,000000,20.46,20.5963,19.53,19.61,1233855,0
+BBBY.US,D,20230502,000000,19.5,20.27,19.1877,20.01,1675800,0
+BBBY.US,D,20230503,000000,19.78,20.7942,19.78,20.13,960817,0
+BBBY.US,D,20230504,000000,20.05,20.53,19.68,19.73,762117,0
+BBBY.US,D,20230505,000000,20.08,20.37,19.96,19.97,1161702,0
+BBBY.US,D,20230508,000000,19.86,19.9699,19.2317,19.87,997777,0
+BBBY.US,D,20230509,000000,19.66,20.7475,19.66,20.67,1164708,0
+BBBY.US,D,20230510,000000,21.02,21.18,20.08,20.39,1092987,0
+BBBY.US,D,20230511,000000,20.5,20.74,20.17,20.2,749657,0
+BBBY.US,D,20230512,000000,20.24,20.345,19.11,19.34,841211,0
+BBBY.US,D,20230515,000000,19.2,20.0599,19.11,19.94,878860,0
+BBBY.US,D,20230516,000000,19.7,19.7,18.36,18.42,974718,0
+BBBY.US,D,20230517,000000,18.45,18.82,18.2,18.72,990306,0
+BBBY.US,D,20230518,000000,18.72,18.82,18.2,18.55,1041567,0
+BBBY.US,D,20230519,000000,18.71,18.71,17.85,18,1065153,0
+BBBY.US,D,20230522,000000,17.99,18.115,17.72,17.79,939592,0
+BBBY.US,D,20230523,000000,17.7,18.44,17.52,17.6,1319877,0
+BBBY.US,D,20230524,000000,17.5,18.17,17.18,17.92,1094108,0
+BBBY.US,D,20230525,000000,17.98,18.075,17.495,17.71,1091912,0
+BBBY.US,D,20230526,000000,17.7,18.31,17.57,18.08,932593,0
+BBBY.US,D,20230530,000000,18.41,19,18.15,18.96,1201128,0
+BBBY.US,D,20230531,000000,18.72,18.878,18.22,18.73,833506,0
+BBBY.US,D,20230601,000000,18.79,19.22,18.04,18.81,1287036,0
+BBBY.US,D,20230602,000000,19.11,19.75,19.065,19.68,1182718,0
+BBBY.US,D,20230605,000000,19.56,19.9,19.29,19.3,703424,0
+BBBY.US,D,20230606,000000,19.38,22.03,19.38,21.54,2512046,0
+BBBY.US,D,20230607,000000,22.02,22.45,21.45,21.5,1264624,0
+BBBY.US,D,20230608,000000,21.5,21.88,21.16,21.84,838175,0
+BBBY.US,D,20230609,000000,21.87,22.21,20.6912,20.74,1065167,0
+BBBY.US,D,20230612,000000,20.75,20.79,20.12,20.22,900585,0
+BBBY.US,D,20230613,000000,20.52,21.7,20.27,20.96,1984478,0
+BBBY.US,D,20230614,000000,21,22.86,20.82,22.35,2895426,0
+BBBY.US,D,20230615,000000,22.31,22.75,22.02,22.1,1698200,0
+BBBY.US,D,20230616,000000,22.75,22.85,21.64,21.93,1613202,0
+BBBY.US,D,20230620,000000,21.84,21.89,20.47,20.62,1444336,0
+BBBY.US,D,20230621,000000,20.73,21.52,20.38,21.18,1392050,0
+BBBY.US,D,20230622,000000,22.44,26.01,22.04,24.84,11377318,0
+BBBY.US,D,20230623,000000,24.52,24.59,23.51,23.91,4424732,0
+BBBY.US,D,20230626,000000,24.1133,24.14,22.39,23.06,2394926,0
+BBBY.US,D,20230627,000000,23.21,24.78,22.8499,24.07,2511024,0
+BBBY.US,D,20230628,000000,24.99,26.44,24.62,25.54,3833518,0
+BBBY.US,D,20230629,000000,27.71,31.77,27.7,30.57,15445198,0
+BBBY.US,D,20230630,000000,31.92,32.77,30.15,32.57,7475586,0
+BBBY.US,D,20230703,000000,32.75,32.84,31.6,32.06,2299662,0
+BBBY.US,D,20230705,000000,32.14,32.8,31.13,31.15,2800713,0
+BBBY.US,D,20230706,000000,30.55,30.8799,27.31,27.785,4883113,0
+BBBY.US,D,20230707,000000,27.57,29.96,27.505,29.365,3151735,0
+BBBY.US,D,20230710,000000,29.11,30.43,29.04,29.58,1972178,0
+BBBY.US,D,20230711,000000,29.93,30.95,29.3,30.72,1953149,0
+BBBY.US,D,20230712,000000,31.34,31.55,30.292,30.78,1959478,0
+BBBY.US,D,20230713,000000,31.09,32.17,30.87,31.81,1911786,0
+BBBY.US,D,20230714,000000,32.31,32.31,30.56,31.28,1913398,0
+BBBY.US,D,20230717,000000,31.35,33.2,30.72,32.36,2090394,0
+BBBY.US,D,20230718,000000,32.4,33.58,31.96,32.23,1526174,0
+BBBY.US,D,20230719,000000,32.76,33.37,31.51,31.94,1664559,0
+BBBY.US,D,20230720,000000,32,32.91,31.35,31.74,2259405,0
+BBBY.US,D,20230721,000000,31.92,32.83,31.66,32.04,1601314,0
+BBBY.US,D,20230724,000000,32.05,32.52,30.62,30.92,1586547,0
+BBBY.US,D,20230725,000000,30.87,31.51,30.71,30.77,1158460,0
+BBBY.US,D,20230726,000000,30.6,31.34,30.33,31.09,1712898,0
+BBBY.US,D,20230727,000000,34.3,39,33.8,35.02,9309148,0
+BBBY.US,D,20230728,000000,35.95,36.2033,33.51,34.99,3744847,0
+BBBY.US,D,20230731,000000,35.81,36.905,35.35,36.47,2559232,0
+BBBY.US,D,20230801,000000,36.2,37.18,35.01,37.06,2283706,0
+BBBY.US,D,20230802,000000,36.25,39.2733,35.8701,37.86,4070187,0
+BBBY.US,D,20230803,000000,38.4,38.73,36.08,36.22,2592812,0
+BBBY.US,D,20230804,000000,36.25,36.32,33.82,33.86,2352072,0
+BBBY.US,D,20230807,000000,33.78,34.12,32.46,32.77,1809044,0
+BBBY.US,D,20230808,000000,32,32.89,31.14,32.5,1817782,0
+BBBY.US,D,20230809,000000,32.16,32.35,30.89,30.92,1462699,0
+BBBY.US,D,20230810,000000,31.25,31.879,30.965,31.13,1305114,0
+BBBY.US,D,20230811,000000,30.81,31.7,30.46,31.53,1247626,0
+BBBY.US,D,20230814,000000,31.53,31.765,30.87,31.71,825915,0
+BBBY.US,D,20230815,000000,31.58,31.59,29.9,29.95,1392967,0
+BBBY.US,D,20230816,000000,29.55,29.64,26.9425,27.01,2964351,0
+BBBY.US,D,20230817,000000,27,27.88,26.17,26.19,1895282,0
+BBBY.US,D,20230818,000000,25.57,27.14,25.26,26.3,1595514,0
+BBBY.US,D,20230821,000000,26.4,26.4,24.8355,25.03,2476632,0
+BBBY.US,D,20230822,000000,25.03,25.03,23.845,23.92,2287742,0
+BBBY.US,D,20230823,000000,23.64,24.73,23.33,24.22,2453414,0
+BBBY.US,D,20230824,000000,24.19,24.81,23.52,24.06,1744775,0
+BBBY.US,D,20230825,000000,24.42,25,23.93,24.73,1755984,0
+BBBY.US,D,20230828,000000,25.05,25.68,24.7701,25.4,1153660,0
+BBBY.US,D,20230829,000000,25.54,27.3,25.17,26.575,1768616,0
+BBBY.US,D,20230830,000000,26.3,26.815,25.9401,26.21,1341927,0
+BBBY.US,D,20230831,000000,26.22,26.7997,25.79,26.11,1272754,0
+BBBY.US,D,20230901,000000,26.44,26.96,26.37,26.54,1008885,0
+BBBY.US,D,20230905,000000,26.2,27.66,26.04,27.43,1372502,0
+BBBY.US,D,20230906,000000,24.81,25.15,19.6901,20.99,15956358,0
+BBBY.US,D,20230907,000000,20.8,20.8,18.8099,20.59,6608983,0
+BBBY.US,D,20230908,000000,20.21,21.23,20.15,20.91,2275344,0
+BBBY.US,D,20230911,000000,20.69,21.12,20.4,20.95,1538817,0
+BBBY.US,D,20230912,000000,20.53,20.8,20.04,20.31,1418151,0
+BBBY.US,D,20230913,000000,20.23,21.5169,20.09,21.4,2589775,0
+BBBY.US,D,20230914,000000,21.4,21.67,20.93,20.97,1431946,0
+BBBY.US,D,20230915,000000,20.97,20.995,19.785,19.87,1827994,0
+BBBY.US,D,20230918,000000,19.77,19.8487,18.69,18.73,2080630,0
+BBBY.US,D,20230919,000000,18.52,18.78,17.905,18.2,2214678,0
+BBBY.US,D,20230920,000000,18.26,19.0568,17.93,17.95,1664194,0
+BBBY.US,D,20230921,000000,17.68,18.177,17.37,17.71,1487422,0
+BBBY.US,D,20230922,000000,17.81,18.08,17.245,17.32,1218217,0
+BBBY.US,D,20230925,000000,17.3,17.57,17.06,17.3,1194045,0
+BBBY.US,D,20230926,000000,17.11,17.11,16.24,16.31,1631476,0
+BBBY.US,D,20230927,000000,16.31,16.58,15.685,15.79,1744858,0
+BBBY.US,D,20230928,000000,15.75,16.105,15.6134,15.91,1646215,0
+BBBY.US,D,20230929,000000,16.3,16.5,15.76,15.82,1942602,0
+BBBY.US,D,20231002,000000,15.69,15.8,14.82,15.04,2022622,0
+BBBY.US,D,20231003,000000,15.15,15.73,14.82,15.03,2097936,0
+BBBY.US,D,20231004,000000,15.03,15.155,14.83,14.93,1522680,0
+BBBY.US,D,20231005,000000,15.94,16.07,15.09,15.72,2736508,0
+BBBY.US,D,20231006,000000,16.01,17.79,15.87,17.46,4642880,0
+BBBY.US,D,20231009,000000,17.12,17.27,15.9,16.14,3379888,0
+BBBY.US,D,20231010,000000,16.45,17.42,16.33,16.72,2403786,0
+BBBY.US,D,20231011,000000,16.68,17.06,16.074,16.16,1856003,0
+BBBY.US,D,20231012,000000,16.09,16.16,14.99,15.03,2613386,0
+BBBY.US,D,20231013,000000,14.91,15.27,14.86,15.02,1596799,0
+BBBY.US,D,20231016,000000,15.03,17.55,14.68,17.25,6572271,0
+BBBY.US,D,20231017,000000,17.39,18.09,16.96,17.88,3372274,0
+BBBY.US,D,20231018,000000,17.76,18,17.02,17.18,2129115,0
+BBBY.US,D,20231019,000000,17.08,17.21,15.85,16.06,2490106,0
+BBBY.US,D,20231020,000000,15.85,16.11,14.9,15.54,2260375,0
+BBBY.US,D,20231023,000000,15.4,15.93,15.13,15.31,1578628,0
+BBBY.US,D,20231024,000000,16,16.51,15.43,15.95,2975028,0
+BBBY.US,D,20231025,000000,15.5,15.66,14.93,15.3,2798173,0
+BBBY.US,D,20231026,000000,15.15,16.6,14.92,15.4,3572970,0
+BBBY.US,D,20231027,000000,15.3,15.7282,13.71,13.93,3673495,0
+BBBY.US,D,20231030,000000,14.47,15.82,14.05,15.64,4423286,0
+BBBY.US,D,20231031,000000,15.54,15.9199,15.32,15.6,2251065,0
+BBBY.US,D,20231101,000000,16.05,16.145,14.76,15.26,2315428,0
+BBBY.US,D,20231102,000000,15.74,16.165,15.55,15.91,1768179,0
+BBBY.US,D,20231103,000000,16.31,17.5234,15.91,16.78,3736902,0
+BBBY.US,D,20231106,000000,17.25,17.5,15.62,16.2,2333900,0
+BBBY.US,D,20231107,000000,16.23,16.8,15.895,16.8,2188500,0
+BBBY.US,D,20231108,000000,16.64,16.7184,16.02,16.33,2221800,0
+BBBY.US,D,20231109,000000,16.7,16.7,15.4001,15.52,1643500,0
+BBBY.US,D,20231110,000000,15.52,16.06,15.43,15.84,1403900,0
+BBBY.US,D,20231113,000000,15.69,15.84,15.01,15.05,1344900,0
+BBBY.US,D,20231114,000000,16.24,16.95,15.93,16.87,2156200,0
+BBBY.US,D,20231115,000000,17.05,17.87,16.88,17.15,1898100,0
+BBBY.US,D,20231116,000000,17,17,15.62,15.88,1607700,0
+BBBY.US,D,20231117,000000,16.01,16.33,15.76,16.22,1373500,0
+BBBY.US,D,20231120,000000,16.21,16.7394,15.86,16.37,1915900,0
+BBBY.US,D,20231121,000000,16.18,16.3,15.53,16.13,1488900,0
+BBBY.US,D,20231122,000000,16.3,16.45,15.73,15.78,1011400,0
+BBBY.US,D,20231124,000000,15.63,16.04,15.63,15.88,444058,0
+BBBY.US,D,20231127,000000,15.6,16.4,15.43,16.38,1485033,0
+BBBY.US,D,20231128,000000,16.29,18.11,16.2384,18.01,2548410,0
+BBBY.US,D,20231129,000000,18.75,19.43,17.9775,18.78,4246533,0
+BBBY.US,D,20231130,000000,18.9,19.83,18.55,19.22,2929581,0
+BBBY.US,D,20231201,000000,19.29,21.58,18.87,21.46,2444694,0
+BBBY.US,D,20231204,000000,21.55,22.87,21.2,22.69,3469765,0
+BBBY.US,D,20231205,000000,22.6,22.72,21.65,22.55,1423289,0
+BBBY.US,D,20231206,000000,23,23.79,22.48,22.7,2200384,0
+BBBY.US,D,20231207,000000,22.66,23.3099,22.33,22.81,1220014,0
+BBBY.US,D,20231208,000000,22.65,23.65,22.45,23.32,1174876,0
+BBBY.US,D,20231211,000000,23.51,24.11,21.7,23.27,1982028,0
+BBBY.US,D,20231212,000000,23.25,23.6,22.35,22.85,1688049,0
+BBBY.US,D,20231213,000000,22.91,25.11,22.35,24.87,1712610,0
+BBBY.US,D,20231214,000000,25.88,26.065,24.8101,25.06,1759139,0
+BBBY.US,D,20231215,000000,25.31,25.41,24.24,24.49,1213227,0
+BBBY.US,D,20231218,000000,24.7,24.98,24.06,24.66,784949,0
+BBBY.US,D,20231219,000000,24.84,25.98,24.81,25.55,924392,0
+BBBY.US,D,20231220,000000,25.42,26.24,24.84,25.05,1204097,0
+BBBY.US,D,20231221,000000,25.6,27.35,25.52,27.34,1392314,0
+BBBY.US,D,20231222,000000,28.02,28.3,27.16,27.93,1365596,0
+BBBY.US,D,20231226,000000,27.94,28.46,27.61,27.81,1096575,0
+BBBY.US,D,20231227,000000,27.81,28.91,27.809,28.52,1124560,0
+BBBY.US,D,20231228,000000,28.15,28.73,27.98,28.47,2242482,0
+BBBY.US,D,20231229,000000,28.24,28.3,27.29,27.69,1277082,0
+BBBY.US,D,20240102,000000,27,27.67,26.1,26.77,1775035,0
+BBBY.US,D,20240103,000000,25.99,26.31,25.315,25.36,950853,0
+BBBY.US,D,20240104,000000,25.45,25.71,24.83,25.55,943568,0
+BBBY.US,D,20240105,000000,27.13,27.68,25.23,25.34,1408847,0
+BBBY.US,D,20240108,000000,25.3,26.37,24.91,26.07,812096,0
+BBBY.US,D,20240109,000000,25.39,25.81,24.76,25.44,820691,0
+BBBY.US,D,20240110,000000,25.25,25.88,24.62,25.3,931271,0
+BBBY.US,D,20240111,000000,25.26,25.39,24.16,24.44,861436,0
+BBBY.US,D,20240112,000000,24.75,25.13,23.39,23.58,2126536,0
+BBBY.US,D,20240116,000000,23.5,23.55,22.73,23.21,898744,0
+BBBY.US,D,20240117,000000,22.62,23.18,22.59,23.01,961490,0
+BBBY.US,D,20240118,000000,23.2,23.69,22.85,23.5,833219,0
+BBBY.US,D,20240119,000000,23.65,24,22.95,23.6,943698,0
+BBBY.US,D,20240122,000000,23.85,25.07,23.71,24.65,1422029,0
+BBBY.US,D,20240123,000000,25.07,25.27,23.81,23.85,926999,0
+BBBY.US,D,20240124,000000,24.41,24.41,23.25,23.27,643192,0
+BBBY.US,D,20240125,000000,23.71,23.76,22.95,22.95,879074,0
+BBBY.US,D,20240126,000000,23,23.5,22.64,22.75,1367662,0
+BBBY.US,D,20240129,000000,22.59,22.86,22.02,22.7,1151048,0
+BBBY.US,D,20240130,000000,22.42,22.42,21.62,21.85,1065278,0
+BBBY.US,D,20240131,000000,21.745,23.68,21.26,21.99,1899281,0
+BBBY.US,D,20240201,000000,23.27,23.74,22.03,23,1404231,0
+BBBY.US,D,20240202,000000,22.65,23.2999,21.8234,23,1400901,0
+BBBY.US,D,20240205,000000,22.59,22.59,21.54,21.58,1170482,0
+BBBY.US,D,20240206,000000,21.61,22.23,20.8202,22.13,1008546,0
+BBBY.US,D,20240207,000000,22.02,22.63,21.4,22.51,866477,0
+BBBY.US,D,20240208,000000,22.48,23.5977,22.34,23.5,761095,0
+BBBY.US,D,20240209,000000,23.55,24.78,23.17,24.71,785444,0
+BBBY.US,D,20240212,000000,24.75,25.92,24.75,25.83,812793,0
+BBBY.US,D,20240213,000000,24.41,25.33,24.1775,24.84,935816,0
+BBBY.US,D,20240214,000000,25.41,25.7,24.96,25.46,1121393,0
+BBBY.US,D,20240215,000000,25.81,26.25,25.57,26.12,723661,0
+BBBY.US,D,20240216,000000,25.51,26.5,25.1,25.89,764847,0
+BBBY.US,D,20240220,000000,25.95,27.265,25.79,27.18,1871215,0
+BBBY.US,D,20240221,000000,28.9,30.04,25.55,26.57,2811446,0
+BBBY.US,D,20240222,000000,28.46,28.465,26.46,27.4,2417454,0
+BBBY.US,D,20240223,000000,27.8,29.46,26.52,29.31,2662877,0
+BBBY.US,D,20240226,000000,29.62,31.64,29.23,31.4,2045820,0
+BBBY.US,D,20240227,000000,32.09,32.73,31.5,32.56,1603507,0
+BBBY.US,D,20240228,000000,32.29,32.98,31.515,32.04,1085791,0
+BBBY.US,D,20240229,000000,32.76,33.6899,32.39,33.53,1856473,0
+BBBY.US,D,20240301,000000,33.63,33.88,32.78,33.58,1395086,0
+BBBY.US,D,20240304,000000,33.82,34.88,32.9102,33.69,1559589,0
+BBBY.US,D,20240305,000000,33.14,34.29,32.81,34.19,829529,0
+BBBY.US,D,20240306,000000,33.91,35.41,33.6013,35.12,1263388,0
+BBBY.US,D,20240307,000000,35.73,36.53,34.35,34.72,1123894,0
+BBBY.US,D,20240308,000000,35.63,36.85,34.53,35.13,1029738,0
+BBBY.US,D,20240311,000000,35.04,35.4199,33.85,34.18,997073,0
+BBBY.US,D,20240312,000000,34.26,34.88,33.81,34.44,784281,0
+BBBY.US,D,20240313,000000,34.34,35.24,33.69,34.08,1182411,0
+BBBY.US,D,20240314,000000,34.33,34.86,33.05,34.58,1408744,0
+BBBY.US,D,20240315,000000,34.07,34.705,33.57,33.87,1138868,0
+BBBY.US,D,20240318,000000,34.13,35.22,33.54,34.05,825043,0
+BBBY.US,D,20240319,000000,33.78,34.2,33.2249,33.95,644366,0
+BBBY.US,D,20240320,000000,34.06,35.228,33.23,34.17,1360356,0
+BBBY.US,D,20240321,000000,34.37,35.5899,34.1994,34.5,1244133,0
+BBBY.US,D,20240322,000000,34.24,35.5,33.58,34.82,1233096,0
+BBBY.US,D,20240325,000000,34.78,35.9875,34.77,35.2,791462,0
+BBBY.US,D,20240326,000000,35.7,36.55,35.3,35.52,1045265,0
+BBBY.US,D,20240327,000000,35.83,37.1,35.2,36.02,1361194,0
+BBBY.US,D,20240328,000000,36.29,36.5,35.73,35.91,740337,0
+BBBY.US,D,20240401,000000,36.07,36.07,34.358,34.9,2294332,0
+BBBY.US,D,20240402,000000,34.25,35.07,33.65,34.28,1200616,0
+BBBY.US,D,20240403,000000,34.08,34.77,33.68,33.79,1697257,0
+BBBY.US,D,20240404,000000,34.18,34.2,29.7,30.41,4339963,0
+BBBY.US,D,20240405,000000,29.4,31.17,28.61,30,2008917,0
+BBBY.US,D,20240408,000000,30.23,30.592,29.435,29.68,1333704,0
+BBBY.US,D,20240409,000000,29.68,30,29.17,29.43,1079364,0
+BBBY.US,D,20240410,000000,28.66,28.8,27.45,28.44,2103469,0
+BBBY.US,D,20240411,000000,28.58,28.78,26.85,27.39,2129046,0
+BBBY.US,D,20240412,000000,27,27.24,26.13,26.39,1730564,0
+BBBY.US,D,20240415,000000,26.65,27.07,24.4429,24.68,2290350,0
+BBBY.US,D,20240416,000000,24.37,24.55,23.44,23.55,1685708,0
+BBBY.US,D,20240417,000000,24.43,24.88,23.685,23.86,1918895,0
+BBBY.US,D,20240418,000000,23.28,24.245,23.01,23.02,1644808,0
+BBBY.US,D,20240419,000000,22.8,23.55,22.5525,22.8,1403272,0
+BBBY.US,D,20240422,000000,23.1,23.3961,22.54,22.66,1579446,0
+BBBY.US,D,20240423,000000,22.68,24.25,22.21,23.54,1557586,0
+BBBY.US,D,20240424,000000,23.43,23.72,22.305,22.35,1772415,0
+BBBY.US,D,20240425,000000,21.77,21.77,20.95,21.22,2430091,0
+BBBY.US,D,20240426,000000,21.31,22.08,20.965,21.49,2096248,0
+BBBY.US,D,20240429,000000,21.68,21.73,20.45,20.66,2429877,0
+BBBY.US,D,20240430,000000,21.44,21.5,20.08,20.13,2267575,0
+BBBY.US,D,20240501,000000,20.16,20.75,19.64,19.69,1888111,0
+BBBY.US,D,20240502,000000,20.33,20.9,19.61,20.45,1539058,0
+BBBY.US,D,20240503,000000,20.96,22.65,20.915,22.28,2274061,0
+BBBY.US,D,20240506,000000,22.29,22.63,21.55,21.89,2861312,0
+BBBY.US,D,20240507,000000,17.77,18.36,15.8,16.52,8311398,0
+BBBY.US,D,20240508,000000,16.11,16.61,15.4,16.33,4767627,0
+BBBY.US,D,20240509,000000,16.33,17.56,16.275,17.47,2752780,0
+BBBY.US,D,20240510,000000,17.63,17.66,16.66,16.86,2193278,0
+BBBY.US,D,20240513,000000,17.6,20.82,17.505,19.79,5499005,0
+BBBY.US,D,20240514,000000,21.27,22.39,19.46,19.81,3413717,0
+BBBY.US,D,20240515,000000,20.03,20.24,18.68,19.3,1681866,0
+BBBY.US,D,20240516,000000,19.39,19.7654,18.68,18.71,1274133,0
+BBBY.US,D,20240517,000000,18.58,18.76,17.75,17.97,1520999,0
+BBBY.US,D,20240520,000000,18.04,18.33,17.17,17.32,1918702,0
+BBBY.US,D,20240521,000000,17.33,17.6899,16.78,16.79,1602228,0
+BBBY.US,D,20240522,000000,16.73,17.2289,16.18,16.22,1260044,0
+BBBY.US,D,20240523,000000,16.31,16.4824,15.51,15.54,1678221,0
+BBBY.US,D,20240524,000000,15.55,16.2276,15.55,15.96,1488156,0
+BBBY.US,D,20240528,000000,16.28,16.3,15.27,15.32,1713701,0
+BBBY.US,D,20240529,000000,15.09,15.38,15.01,15.16,1237137,0
+BBBY.US,D,20240530,000000,15.26,15.7,15.08,15.13,1107038,0
+BBBY.US,D,20240531,000000,15.2,15.45,14.885,15.13,1522306,0
+BBBY.US,D,20240603,000000,15.44,16.05,15.21,15.34,1634743,0
+BBBY.US,D,20240604,000000,15.19,15.5199,15.165,15.31,1180085,0
+BBBY.US,D,20240605,000000,15.36,15.4,15.04,15.2,1726922,0
+BBBY.US,D,20240606,000000,15.1,15.54,14.57,14.93,2240563,0
+BBBY.US,D,20240607,000000,15.08,15.2546,14.73,14.94,1678668,0
+BBBY.US,D,20240610,000000,14.19,14.85,13.95,14.34,3513207,0
+BBBY.US,D,20240611,000000,14.43,15.31,14.22,15.22,2332497,0
+BBBY.US,D,20240612,000000,15.75,16.5,15.14,15.17,1907822,0
+BBBY.US,D,20240613,000000,15.24,15.27,13.68,13.68,2519674,0
+BBBY.US,D,20240614,000000,13.4,13.84,13.2,13.66,1653660,0
+BBBY.US,D,20240617,000000,13.34,13.85,13,13.54,2289626,0
+BBBY.US,D,20240618,000000,13.4,14.07,13.24,13.77,2047516,0
+BBBY.US,D,20240620,000000,13.57,14.37,13.5,13.91,1556814,0
+BBBY.US,D,20240621,000000,13.83,14.02,13.32,13.4,1952259,0
+BBBY.US,D,20240624,000000,13.35,13.82,13.12,13.17,1523054,0
+BBBY.US,D,20240625,000000,13.08,13.08,12.465,12.55,2289040,0
+BBBY.US,D,20240626,000000,12.49,13.072,12.41,12.49,1709076,0
+BBBY.US,D,20240627,000000,12.49,12.56,12.22,12.42,1302487,0
+BBBY.US,D,20240628,000000,12.48,13.1,12.18,13.08,2735996,0
+BBBY.US,D,20240701,000000,13.08,13.22,12.7,12.96,1328034,0
+BBBY.US,D,20240702,000000,12.93,13.17,12.75,12.87,1721431,0
+BBBY.US,D,20240703,000000,12.88,12.97,12.41,12.49,949799,0
+BBBY.US,D,20240705,000000,12.46,12.48,12.06,12.08,1314746,0
+BBBY.US,D,20240708,000000,12.2,12.76,11.95,12.73,2622113,0
+BBBY.US,D,20240709,000000,12.69,12.96,12.505,12.88,1676688,0
+BBBY.US,D,20240710,000000,13.05,13.15,12.05,12.4,3020584,0
+BBBY.US,D,20240711,000000,12.81,13.82,12.7601,13.45,3018540,0
+BBBY.US,D,20240712,000000,13.6,14.5899,13.27,13.96,4354968,0
+BBBY.US,D,20240715,000000,14.04,14.05,13.04,13.47,2273151,0
+BBBY.US,D,20240716,000000,13.82,14.859,13.805,14.79,2751290,0
+BBBY.US,D,20240717,000000,14.57,15.25,14.31,14.69,1918146,0
+BBBY.US,D,20240718,000000,14.83,15.44,14.2,14.33,1768508,0
+BBBY.US,D,20240719,000000,14.3,14.59,13.71,13.96,2166632,0
+BBBY.US,D,20240722,000000,14.04,14.16,13.46,13.68,2430717,0
+BBBY.US,D,20240723,000000,13.8,13.88,13.19,13.2,1606081,0
+BBBY.US,D,20240724,000000,13.05,13.39,12.6368,12.72,1783676,0
+BBBY.US,D,20240725,000000,12.62,13.69,12.6,13.38,2153347,0
+BBBY.US,D,20240726,000000,13.65,13.93,13.39,13.81,1528079,0
+BBBY.US,D,20240729,000000,14,14.015,13.41,13.59,2985577,0
+BBBY.US,D,20240730,000000,15.26,15.44,12.21,12.26,6272444,0
+BBBY.US,D,20240731,000000,12.31,12.32,11.06,11.3,5412592,0
+BBBY.US,D,20240801,000000,11.19,11.38,10.32,10.66,4581710,0
+BBBY.US,D,20240802,000000,10.66,10.7,9.9101,10.38,3108751,0
+BBBY.US,D,20240805,000000,9.65,10.755,9.45,10.63,3598105,0
+BBBY.US,D,20240806,000000,10.68,10.9,10.22,10.42,2480226,0
+BBBY.US,D,20240807,000000,10.54,10.77,9.9,9.93,2158398,0
+BBBY.US,D,20240808,000000,9.93,10.21,9.9,10.04,1700498,0
+BBBY.US,D,20240809,000000,10.07,10.26,9.56,9.62,1757493,0
+BBBY.US,D,20240812,000000,9.52,9.71,9.17,9.26,1741476,0
+BBBY.US,D,20240813,000000,9.24,10.17,9.11,9.91,1863191,0
+BBBY.US,D,20240814,000000,10.02,10.24,9.05,9.29,2458944,0
+BBBY.US,D,20240815,000000,9.86,10.77,9.71,10.61,3339912,0
+BBBY.US,D,20240816,000000,10.55,10.71,10.3699,10.52,1968198,0
+BBBY.US,D,20240819,000000,10.59,10.595,10.1,10.4,1673132,0
+BBBY.US,D,20240820,000000,10.41,10.425,10.16,10.31,1344518,0
+BBBY.US,D,20240821,000000,10.44,11.23,10.42,11.16,2031589,0
+BBBY.US,D,20240822,000000,11.02,11.055,10.2324,10.3,1453876,0
+BBBY.US,D,20240823,000000,10.41,11.5699,10.38,11.05,3167147,0
+BBBY.US,D,20240826,000000,11.1,11.29,10.5,10.66,1932912,0
+BBBY.US,D,20240827,000000,10.57,10.66,10.36,10.53,1122334,0
+BBBY.US,D,20240828,000000,10.48,10.59,10.11,10.21,1072546,0
+BBBY.US,D,20240829,000000,10.44,10.5,10.05,10.09,1333640,0
+BBBY.US,D,20240830,000000,10.1,10.11,9.61,9.83,1796881,0
+BBBY.US,D,20240903,000000,9.71,9.96,9.47,9.48,1604702,0
+BBBY.US,D,20240904,000000,9.4,10.2,9.27,9.86,1538598,0
+BBBY.US,D,20240905,000000,9.98,10.065,9.47,9.76,992214,0
+BBBY.US,D,20240906,000000,9.78,9.995,9.61,9.85,1050860,0
+BBBY.US,D,20240909,000000,9.88,10.42,9.71,10.25,1412977,0
+BBBY.US,D,20240910,000000,10.32,12.06,10.01,11.99,2864741,0
+BBBY.US,D,20240911,000000,11.92,12.24,10.91,11.01,2378414,0
+BBBY.US,D,20240912,000000,11.1,11.25,10.635,10.7,1679184,0
+BBBY.US,D,20240913,000000,11.34,12.2,11.13,11.38,2785168,0
+BBBY.US,D,20240916,000000,11.45,11.56,10.64,10.94,1532726,0
+BBBY.US,D,20240917,000000,11.13,11.23,10.48,10.65,1688895,0
+BBBY.US,D,20240918,000000,10.58,11.49,10.58,10.87,1825109,0
+BBBY.US,D,20240919,000000,11.17,11.3,10.79,10.96,1651032,0
+BBBY.US,D,20240920,000000,10.79,10.9,10.35,10.35,2296910,0
+BBBY.US,D,20240923,000000,10.25,10.43,9.62,9.95,2817482,0
+BBBY.US,D,20240924,000000,10,10.62,9.945,10.55,1763119,0
+BBBY.US,D,20240925,000000,10.52,10.52,9.81,9.85,1603609,0
+BBBY.US,D,20240926,000000,10.14,10.52,9.95,9.98,1528534,0
+BBBY.US,D,20240927,000000,10.26,10.4,10.03,10.2,935272,0
+BBBY.US,D,20240930,000000,10.1991,10.47,10,10.08,1066189,0
+BBBY.US,D,20241001,000000,9.98,10.03,9.19,9.19,2281461,0
+BBBY.US,D,20241002,000000,9.15,9.36,8.91,9.25,1509038,0
+BBBY.US,D,20241003,000000,9.08,9.25,9,9.19,1054197,0
+BBBY.US,D,20241004,000000,9.53,10.68,9.46,10.5,2709377,0
+BBBY.US,D,20241007,000000,10.47,10.85,10.18,10.81,1445596,0
+BBBY.US,D,20241008,000000,10.78,10.88,10.23,10.25,1521763,0
+BBBY.US,D,20241009,000000,10.22,10.4799,9.845,9.95,1520507,0
+BBBY.US,D,20241010,000000,9.72,10.03,9.53,9.96,1324713,0
+BBBY.US,D,20241011,000000,9.74,10.35,9.74,10.35,1235135,0
+BBBY.US,D,20241014,000000,10.27,10.48,10,10.17,1090339,0
+BBBY.US,D,20241015,000000,10.2,10.66,9.89,10.34,1357361,0
+BBBY.US,D,20241016,000000,10.53,10.72,10.215,10.29,1512487,0
+BBBY.US,D,20241017,000000,10.27,10.315,9.95,10.11,1433115,0
+BBBY.US,D,20241018,000000,10.24,10.555,10.03,10.52,1641296,0
+BBBY.US,D,20241021,000000,10.94,11.2459,10.32,10.41,2337842,0
+BBBY.US,D,20241022,000000,10.33,10.45,10.06,10.16,1403004,0
+BBBY.US,D,20241023,000000,10.15,10.44,9.32,9.52,2466850,0
+BBBY.US,D,20241024,000000,7.73,7.73,6.3,6.69,12410598,0
+BBBY.US,D,20241025,000000,6.48,6.65,6.06,6.37,6786964,0
+BBBY.US,D,20241028,000000,6.65,7.33,6.6,7,5957207,0
+BBBY.US,D,20241029,000000,7.1,7.19,6.72,6.75,3300939,0
+BBBY.US,D,20241030,000000,6.63,6.86,6.51,6.65,2602980,0
+BBBY.US,D,20241031,000000,6.72,6.775,6.39,6.41,2540069,0
+BBBY.US,D,20241101,000000,6.42,6.56,6.33,6.35,2727059,0
+BBBY.US,D,20241104,000000,6.32,6.57,6.2811,6.34,2575442,0
+BBBY.US,D,20241105,000000,6.31,6.47,6.12,6.33,2896751,0
+BBBY.US,D,20241106,000000,6.5,6.56,6.13,6.34,3625394,0
+BBBY.US,D,20241107,000000,6.33,6.525,6.1618,6.22,2097148,0
+BBBY.US,D,20241108,000000,6.19,6.43,6.1,6.41,2238336,0
+BBBY.US,D,20241111,000000,6.45,6.65,6.18,6.5,4052375,0
+BBBY.US,D,20241112,000000,6.42,6.615,6.14,6.52,2667186,0
+BBBY.US,D,20241113,000000,6.53,6.7,6.15,6.15,2475145,0
+BBBY.US,D,20241114,000000,6.18,6.25,5.955,6.18,2398805,0
+BBBY.US,D,20241115,000000,6.195,6.2383,6.02,6.09,1866571,0
+BBBY.US,D,20241118,000000,6.065,6.15,5.94,6.08,1754602,0
+BBBY.US,D,20241119,000000,6.09,6.51,5.97,6.16,2145880,0
+BBBY.US,D,20241120,000000,6.1,6.22,5.83,5.92,1900122,0
+BBBY.US,D,20241121,000000,5.82,6,5.57,5.75,2722220,0
+BBBY.US,D,20241122,000000,5.75,5.985,5.69,5.73,2384902,0
+BBBY.US,D,20241125,000000,5.85,6.6553,5.85,6.27,3303163,0
+BBBY.US,D,20241126,000000,6.11,6.1583,5.88,5.95,2371533,0
+BBBY.US,D,20241127,000000,6.0025,6.18,5.92,6.07,2432445,0
+BBBY.US,D,20241129,000000,6.07,6.3466,6.02,6.29,1547253,0
+BBBY.US,D,20241202,000000,6.35,6.68,6.24,6.37,3042585,0
+BBBY.US,D,20241203,000000,6.3,6.35,6.11,6.34,1669865,0
+BBBY.US,D,20241204,000000,6.28,6.47,6.18,6.32,1861340,0
+BBBY.US,D,20241205,000000,6.3,6.41,6.015,6.06,1694104,0
+BBBY.US,D,20241206,000000,6.15,6.206,5.93,6.01,2216151,0
+BBBY.US,D,20241209,000000,6.09,6.415,6.05,6.06,2485573,0
+BBBY.US,D,20241210,000000,6.02,6.02,5.585,5.68,3039278,0
+BBBY.US,D,20241211,000000,5.62,5.725,5.45,5.55,1953102,0
+BBBY.US,D,20241212,000000,5.57,5.765,5.5,5.58,2314409,0
+BBBY.US,D,20241213,000000,5.58,5.58,5.25,5.25,2892205,0
+BBBY.US,D,20241216,000000,5.21,5.265,4.942,5.06,3725033,0
+BBBY.US,D,20241217,000000,5.02,5.23,4.97,4.98,2090965,0
+BBBY.US,D,20241218,000000,4.92,5.665,4.9008,5.12,4189706,0
+BBBY.US,D,20241219,000000,5.13,5.24,4.97,5.18,2590245,0
+BBBY.US,D,20241220,000000,5.1109,5.4,4.91,5.09,3474443,0
+BBBY.US,D,20241223,000000,5.06,5.24,4.78,4.86,3437809,0
+BBBY.US,D,20241224,000000,4.86,4.96,4.76,4.84,1858824,0
+BBBY.US,D,20241226,000000,4.8,4.945,4.67,4.83,1483116,0
+BBBY.US,D,20241227,000000,4.74,4.81,4.58,4.62,2914871,0
+BBBY.US,D,20241230,000000,4.56,4.945,4.45,4.86,3980190,0
+BBBY.US,D,20241231,000000,4.86,4.95,4.715,4.93,2441035,0
+BBBY.US,D,20250102,000000,5.05,5.85,5.02,5.62,4652906,0
+BBBY.US,D,20250103,000000,5.62,5.71,5.25,5.7,3285502,0
+BBBY.US,D,20250106,000000,5.87,6.72,5.87,6.26,4592017,0
+BBBY.US,D,20250107,000000,6.37,6.68,6.17,6.27,2838272,0
+BBBY.US,D,20250108,000000,6.25,6.29,5.63,5.93,2647844,0
+BBBY.US,D,20250110,000000,5.83,6.24,5.785,6.16,2334727,0
+BBBY.US,D,20250113,000000,6.1,6.1,5.53,5.94,2224908,0
+BBBY.US,D,20250114,000000,6.03,6.18,5.55,5.55,1118341,0
+BBBY.US,D,20250115,000000,5.78,5.99,5.655,5.78,1456969,0
+BBBY.US,D,20250116,000000,5.795,6.15,5.55,6.15,1694464,0
+BBBY.US,D,20250117,000000,6.2,6.265,5.82,5.88,1653994,0
+BBBY.US,D,20250121,000000,5.94,6.35,5.9055,6,2207614,0
+BBBY.US,D,20250122,000000,5.96,7.4499,5.81,6.93,5248454,0
+BBBY.US,D,20250123,000000,7.11,7.3,6.8,7,4405799,0
+BBBY.US,D,20250124,000000,7.03,8.06,7.03,7.71,5269016,0
+BBBY.US,D,20250127,000000,7.68,7.9,6.8,7.11,4407898,0
+BBBY.US,D,20250128,000000,7.18,7.71,7.12,7.59,2713475,0
+BBBY.US,D,20250129,000000,7.6,7.82,7.265,7.28,2185703,0
+BBBY.US,D,20250130,000000,7.4,8.54,7.32,8.32,3261404,0
+BBBY.US,D,20250131,000000,8.52,8.52,8.01,8.29,3851196,0
+BBBY.US,D,20250203,000000,8.25,8.75,7.26,7.26,6455852,0
+BBBY.US,D,20250204,000000,7.31,9.775,7.2741,9.68,9688260,0
+BBBY.US,D,20250205,000000,9.38,9.43,8.711,9.22,5651276,0
+BBBY.US,D,20250206,000000,9.67,10.08,8.785,8.94,4082189,0
+BBBY.US,D,20250207,000000,8.855,9.3999,8.57,8.77,3107025,0
+BBBY.US,D,20250210,000000,8.9323,9.13,8.44,8.68,2345578,0
+BBBY.US,D,20250211,000000,8.54,9.9,8.5,9.26,4063082,0
+BBBY.US,D,20250212,000000,9.03,9.34,8.4001,8.48,2912662,0
+BBBY.US,D,20250213,000000,8.58,8.6169,8.06,8.23,2575543,0
+BBBY.US,D,20250214,000000,8.409,8.99,8.409,8.85,2650882,0
+BBBY.US,D,20250218,000000,9.095,9.29,8.72,8.92,2721283,0
+BBBY.US,D,20250219,000000,8.9299,8.96,8.5,8.59,1936710,0
+BBBY.US,D,20250220,000000,8.84,9.115,8.48,8.59,2348485,0
+BBBY.US,D,20250221,000000,8.84,8.84,7.63,7.64,3133193,0
+BBBY.US,D,20250224,000000,7.74,7.74,6.8201,6.92,4563218,0
+BBBY.US,D,20250225,000000,7.11,7.68,6.21,7.43,6056029,0
+BBBY.US,D,20250226,000000,7.485,7.53,6.64,6.75,4141669,0
+BBBY.US,D,20250227,000000,6.71,6.8,6.29,6.38,3512843,0
+BBBY.US,D,20250228,000000,6.26,6.41,6.06,6.39,4028888,0
+BBBY.US,D,20250303,000000,6.55,6.5791,5.89,6,2836900,0
+BBBY.US,D,20250304,000000,5.835,6.11,5.73,5.9,2734623,0
+BBBY.US,D,20250305,000000,5.8,5.83,5.55,5.68,2489933,0
+BBBY.US,D,20250306,000000,5.6,5.69,5.39,5.54,1968576,0
+BBBY.US,D,20250307,000000,5.57,6.425,5.55,6.14,3350376,0
+BBBY.US,D,20250310,000000,6.005,6.05,5.245,5.4,2955393,0
+BBBY.US,D,20250311,000000,5.4,5.52,5.07,5.36,2997618,0
+BBBY.US,D,20250312,000000,5.395,5.52,5.3,5.32,2182820,0
+BBBY.US,D,20250313,000000,5.27,5.31,4.92,5.04,2888756,0
+BBBY.US,D,20250314,000000,5.295,5.69,5.295,5.62,3350193,0
+BBBY.US,D,20250317,000000,5.465,5.78,5.2401,5.66,2996824,0
+BBBY.US,D,20250318,000000,5.51,5.51,5.02,5.08,3509921,0
+BBBY.US,D,20250319,000000,5.0602,5.185,4.95,5.08,2587400,0
+BBBY.US,D,20250320,000000,4.98,5.17,4.92,5.02,2620908,0
+BBBY.US,D,20250321,000000,4.92,5.29,4.86,5.14,3091945,0
+BBBY.US,D,20250324,000000,5.28,5.5,5.07,5.15,4150689,0
+BBBY.US,D,20250325,000000,5.19,5.2,4.775,4.83,3705248,0
+BBBY.US,D,20250326,000000,4.84,5.5,4.66,5.36,5248193,0
+BBBY.US,D,20250327,000000,5.25,5.82,5.21,5.59,4171999,0
+BBBY.US,D,20250328,000000,5.535,5.62,5.17,5.31,4675318,0
+BBBY.US,D,20250331,000000,5.19,5.91,5.15,5.8,5043260,0
+BBBY.US,D,20250401,000000,5.6508,5.711,4.92,5.03,3970331,0
+BBBY.US,D,20250402,000000,4.92,5.08,4.83,5.03,2612815,0
+BBBY.US,D,20250403,000000,4.61,4.69,4.07,4.12,4753665,0
+BBBY.US,D,20250404,000000,3.88,4.11,3.6201,3.94,3512278,0
+BBBY.US,D,20250407,000000,3.72,4.23,3.63,3.79,3556324,0
+BBBY.US,D,20250408,000000,3.95,4,3.54,3.68,4140871,0
+BBBY.US,D,20250409,000000,3.645,4.48,3.63,4.45,3581243,0
+BBBY.US,D,20250410,000000,4.28,4.48,4.125,4.25,2390632,0
+BBBY.US,D,20250411,000000,4.285,4.285,3.8101,3.89,2467673,0
+BBBY.US,D,20250414,000000,3.99,4.06,3.775,3.83,1587687,0
+BBBY.US,D,20250415,000000,3.8,3.9193,3.7,3.75,2033259,0
+BBBY.US,D,20250416,000000,3.71,3.7899,3.6,3.69,2248878,0
+BBBY.US,D,20250417,000000,3.68,4.1481,3.63,4.09,3691108,0
+BBBY.US,D,20250421,000000,4.05,4.08,3.71,3.9,1625805,0
+BBBY.US,D,20250422,000000,3.95,4.195,3.88,4,2075811,0
+BBBY.US,D,20250423,000000,4.25,4.42,4.08,4.1,1480051,0
+BBBY.US,D,20250424,000000,4.19,4.33,4.11,4.21,1679515,0
+BBBY.US,D,20250425,000000,4.21,4.21,4.05,4.1,1306456,0
+BBBY.US,D,20250428,000000,4.11,4.23,4.06,4.18,4109455,0
+BBBY.US,D,20250429,000000,4.6,4.65,3.79,4.15,6930451,0
+BBBY.US,D,20250430,000000,3.9,4.07,3.78,4.07,3229362,0
+BBBY.US,D,20250501,000000,4.07,4.08,3.75,3.82,3495243,0
+BBBY.US,D,20250502,000000,3.9212,4.06,3.76,4,3010339,0
+BBBY.US,D,20250505,000000,3.97,3.97,3.81,3.84,2365158,0
+BBBY.US,D,20250506,000000,3.79,3.87,3.74,3.75,1801908,0
+BBBY.US,D,20250507,000000,3.8,3.89,3.7362,3.82,1014660,0
+BBBY.US,D,20250508,000000,3.89,4.41,3.875,4.39,2861438,0
+BBBY.US,D,20250509,000000,4.4146,4.7,4.39,4.56,2138661,0
+BBBY.US,D,20250512,000000,4.83,5.04,4.62,5.01,3115147,0
+BBBY.US,D,20250513,000000,5.1,5.23,5,5.16,2434033,0
+BBBY.US,D,20250514,000000,5.17,5.64,5.13,5.59,3934666,0
+BBBY.US,D,20250515,000000,5.57,6.195,5.47,6.14,4301447,0
+BBBY.US,D,20250516,000000,6.2,6.74,6.1,6.72,4261226,0
+BBBY.US,D,20250519,000000,6.39,6.72,6.37,6.71,2447527,0
+BBBY.US,D,20250520,000000,6.7418,6.99,6.4,6.64,2623503,0
+BBBY.US,D,20250521,000000,6.46,6.54,6.02,6.15,2614179,0
+BBBY.US,D,20250522,000000,6.11,6.22,5.89,5.9,2879638,0
+BBBY.US,D,20250523,000000,5.65,5.775,5.5,5.65,1850567,0
+BBBY.US,D,20250527,000000,5.82,6.61,5.64,6.6,3418099,0
+BBBY.US,D,20250528,000000,6.62,6.72,6.28,6.65,2925316,0
+BBBY.US,D,20250529,000000,6.777,7.1,6.555,6.61,3134868,0
+BBBY.US,D,20250530,000000,6.5,6.62,6.29,6.41,2364425,0
+BBBY.US,D,20250602,000000,6.31,6.38,6.015,6.13,2219759,0
+BBBY.US,D,20250603,000000,6.15,6.62,5.98,6.32,2670264,0
+BBBY.US,D,20250604,000000,6.335,6.595,6.1,6.41,2811534,0
+BBBY.US,D,20250605,000000,6.3928,7.34,6.39,6.68,5713491,0
+BBBY.US,D,20250606,000000,6.77,6.78,6.27,6.46,2792501,0
+BBBY.US,D,20250609,000000,6.49,6.975,6.4301,6.63,2990406,0
+BBBY.US,D,20250610,000000,6.7688,6.8,6.56,6.7,1500614,0
+BBBY.US,D,20250611,000000,6.83,7.16,6.69,6.94,2713930,0
+BBBY.US,D,20250612,000000,6.72,6.97,6.6,6.82,1972582,0
+BBBY.US,D,20250613,000000,6.63,6.85,6.45,6.5,1223895,0
+BBBY.US,D,20250616,000000,6.64,6.76,6.2601,6.44,2271486,0
+BBBY.US,D,20250617,000000,6.29,6.485,6.19,6.21,1359514,0
+BBBY.US,D,20250618,000000,6.2,6.515,6.1446,6.16,1593145,0
+BBBY.US,D,20250620,000000,6.28,6.305,5.82,6.02,2934036,0
+BBBY.US,D,20250623,000000,5.92,6.11,5.63,6.04,1993186,0
+BBBY.US,D,20250624,000000,6.18,6.345,5.92,6.29,2038328,0
+BBBY.US,D,20250625,000000,6.315,6.43,6.15,6.32,1243962,0
+BBBY.US,D,20250626,000000,6.4,7.37,6.3,7.26,4523538,0
+BBBY.US,D,20250627,000000,7.33,7.3499,6.6,6.67,4111750,0
+BBBY.US,D,20250630,000000,6.682,6.92,6.48,6.88,2570405,0
+BBBY.US,D,20250701,000000,6.775,7.67,6.605,7.17,4467462,0
+BBBY.US,D,20250702,000000,7.195,7.65,7.0101,7.63,2623327,0
+BBBY.US,D,20250703,000000,7.75,7.86,7.505,7.53,1956398,0
+BBBY.US,D,20250707,000000,7.5,7.86,7.425,7.45,2591179,0
+BBBY.US,D,20250708,000000,7.44,8.34,7.34,8.22,4633348,0
+BBBY.US,D,20250709,000000,8.25,8.3312,7.76,7.94,2409527,0
+BBBY.US,D,20250710,000000,7.98,8.19,7.84,8.07,1739283,0
+BBBY.US,D,20250711,000000,7.95,8.015,7.68,7.78,1634961,0
+BBBY.US,D,20250714,000000,7.55,7.67,7.185,7.57,2451977,0
+BBBY.US,D,20250715,000000,7.63,7.73,6.99,7.01,2308221,0
+BBBY.US,D,20250716,000000,7.2,7.505,7.05,7.34,2598706,0
+BBBY.US,D,20250717,000000,7.48,8.185,7.45,8.16,3097795,0
+BBBY.US,D,20250718,000000,8.24,9.1343,8.15,8.85,4935865,0
+BBBY.US,D,20250721,000000,9.2186,10.9,9.165,10.84,9464056,0
+BBBY.US,D,20250722,000000,11,11.34,10.105,10.63,5801384,0
+BBBY.US,D,20250723,000000,10.9,11.67,10.78,11.33,6368492,0
+BBBY.US,D,20250724,000000,11.2,11.43,10.515,10.79,2860818,0
+BBBY.US,D,20250725,000000,10.96,10.9699,9.935,10.09,2937119,0
+BBBY.US,D,20250728,000000,10.3,10.3978,9.91,10.3,3748255,0
+BBBY.US,D,20250729,000000,10.86,11.1106,9.4503,9.66,5984857,0
+BBBY.US,D,20250730,000000,9.85,10.04,9.115,9.13,3745632,0
+BBBY.US,D,20250731,000000,9.255,9.45,8.79,8.95,4508817,0
+BBBY.US,D,20250801,000000,8.69,8.74,7.875,8.16,3841906,0
+BBBY.US,D,20250804,000000,8.41,8.4904,7.91,7.97,2752389,0
+BBBY.US,D,20250805,000000,7.985,8.75,7.88,8.66,3133396,0
+BBBY.US,D,20250806,000000,8.59,8.78,8.2,8.42,1740633,0
+BBBY.US,D,20250807,000000,8.47,8.69,8.24,8.25,1690497,0
+BBBY.US,D,20250808,000000,8.35,8.375,7.81,7.93,2044896,0
+BBBY.US,D,20250811,000000,7.925,8.56,7.92,8.51,2335899,0
+BBBY.US,D,20250812,000000,8.76,9.43,8.56,9.03,3847890,0
+BBBY.US,D,20250813,000000,9.17,9.3442,9.02,9.16,3128800,0
+BBBY.US,D,20250814,000000,8.8,9.155,8.73,9.05,2023362,0
+BBBY.US,D,20250815,000000,9,9.15,8.66,8.85,2152126,0
+BBBY.US,D,20250818,000000,9.04,9.5899,8.93,9.13,2317571,0
+BBBY.US,D,20250819,000000,9.25,9.585,9.15,9.31,3019590,0
+BBBY.US,D,20250820,000000,9.18,9.3204,8.78,8.9,1576396,0
+BBBY.US,D,20250821,000000,8.88,9.76,8.65,9.65,3439269,0
+BBBY.US,D,20250822,000000,9.8,10.03,9.55,9.7,3048467,0
+BBBY.US,D,20250825,000000,9.63,9.755,9.11,9.46,2706250,0
+BBBY.US,D,20250826,000000,9.46,9.885,9.31,9.51,2811113,0
+BBBY.US,D,20250827,000000,9.545,9.5684,8.99,9.12,2063688,0
+BBBY.US,D,20250828,000000,9.29,9.525,8.9585,9.44,2067920,0
+BBBY.US,D,20250829,000000,9.58,9.78,8.86,9.01,1880400,0
+BBBY.US,D,20250902,000000,8.65,8.93,8.02,8.14,2941426,0
+BBBY.US,D,20250903,000000,8.16,8.71,8.075,8.55,2346746,0
+BBBY.US,D,20250904,000000,8.55,8.77,8.31,8.76,1069851,0
+BBBY.US,D,20250905,000000,8.9,9.985,8.85,9.88,3087890,0
+BBBY.US,D,20250908,000000,10.175,10.8,10.12,10.36,3395535,0
+BBBY.US,D,20250909,000000,10.46,11.4799,10.31,11.11,5074167,0
+BBBY.US,D,20250910,000000,10.99,11.0968,10.28,10.32,2479355,0
+BBBY.US,D,20250911,000000,10.19,10.68,10.181,10.57,2282665,0
+BBBY.US,D,20250912,000000,10.54,10.6,9.98,10.39,2277379,0
+BBBY.US,D,20250915,000000,10.675,10.7499,10.2309,10.26,2287596,0
+BBBY.US,D,20250916,000000,10.3935,10.3935,9.521,9.81,1882650,0
+BBBY.US,D,20250917,000000,9.835,10.25,9.69,9.81,1750669,0
+BBBY.US,D,20250918,000000,10.045,10.179,9.67,9.76,2007045,0
+BBBY.US,D,20250919,000000,9.8,9.89,9.33,9.52,2380292,0
+BBBY.US,D,20250922,000000,9.8,10.055,9.36,9.38,2564874,0
+BBBY.US,D,20250923,000000,9.35,9.7,8.97,9,1939840,0
+BBBY.US,D,20250924,000000,9.07,9.3,9,9.18,1307712,0
+BBBY.US,D,20250925,000000,8.97,9.31,8.9,9.1,2749703,0
+BBBY.US,D,20250926,000000,9,9.41,8.93,9.4,1482631,0
+BBBY.US,D,20250929,000000,9.54,9.83,9.21,9.23,1519975,0
+BBBY.US,D,20250930,000000,9.2,9.8262,9.0501,9.79,2295144,0
+BBBY.US,D,20251001,000000,9.7,10.36,9.61,9.99,2830739,0
+BBBY.US,D,20251002,000000,10.075,11.88,9.79,11.75,6213395,0
+BBBY.US,D,20251003,000000,11.17,12.65,10.99,12.02,4373083,0
+BBBY.US,D,20251006,000000,12.18,12.23,11.42,12.11,2944742,0
+BBBY.US,D,20251007,000000,12.175,12.175,10.892,11.03,2710828,0
+BBBY.US,D,20251008,000000,10.95,11.3398,10.61,11.14,1612977,0
+BBBY.US,D,20251009,000000,11.07,11.14,10.09,10.14,1743098,0
+BBBY.US,D,20251010,000000,10.1,10.18,8.75,8.76,2927064,0
+BBBY.US,D,20251013,000000,8.97,9.28,8.61,8.65,2545682,0
+BBBY.US,D,20251014,000000,8.35,9.2,8.25,9.03,2390155,0
+BBBY.US,D,20251015,000000,9.135,9.2,8.23,8.28,2714681,0
+BBBY.US,D,20251016,000000,8.38,8.5,7.84,7.95,2586378,0
+BBBY.US,D,20251017,000000,7.85,8.08,7.79,7.87,2193185,0
+BBBY.US,D,20251020,000000,8.08,8.6775,7.95,8.53,2592326,0
+BBBY.US,D,20251021,000000,8.502,8.69,8.25,8.38,1605396,0
+BBBY.US,D,20251022,000000,8.34,8.35,7.992,8.24,1356281,0
+BBBY.US,D,20251023,000000,8.275,8.57,8.12,8.41,1732939,0
+BBBY.US,D,20251024,000000,8.55,8.86,8.51,8.57,2015686,0
+BBBY.US,D,20251027,000000,9,9.18,8.49,8.6,4890629,0
+BBBY.US,D,20251028,000000,7.88,9.03,7.75,8.39,3407052,0
+BBBY.US,D,20251029,000000,8.425,8.59,8.1702,8.19,1669774,0
+BBBY.US,D,20251030,000000,8.125,8.17,7.605,7.65,1792332,0
+BBBY.US,D,20251031,000000,7.69,7.755,7.4235,7.71,1977552,0
+BBBY.US,D,20251103,000000,7.59,7.7,7.36,7.63,1911367,0
+BBBY.US,D,20251104,000000,7.42,7.53,7.31,7.39,1266612,0
+BBBY.US,D,20251105,000000,7.38,7.68,7.36,7.39,1588687,0
+BBBY.US,D,20251106,000000,7.39,7.445,6.685,6.73,2381590,0
+BBBY.US,D,20251107,000000,6.6,7.07,6.5501,6.99,1417406,0
+BBBY.US,D,20251110,000000,7.16,7.24,6.95,7.13,1398550,0
+BBBY.US,D,20251111,000000,7.13,7.24,7.02,7.14,1173960,0
+BBBY.US,D,20251112,000000,7.185,7.27,6.695,6.76,2306194,0
+BBBY.US,D,20251113,000000,6.73,6.83,6.32,6.37,1826365,0
+BBBY.US,D,20251114,000000,6.2135,6.26,5.995,6.03,2333886,0
+BBBY.US,D,20251117,000000,5.97,5.99,5.6,5.78,2352997,0
+BBBY.US,D,20251118,000000,5.63,6.02,5.58,5.9,2181040,0
+BBBY.US,D,20251119,000000,5.78,6.15,5.7,5.72,1916425,0
+BBBY.US,D,20251120,000000,5.8999,5.949,5.52,5.55,1889176,0
+BBBY.US,D,20251121,000000,5.6899,5.85,5.495,5.56,2822477,0
+BBBY.US,D,20251124,000000,5.6,5.715,5.47,5.63,1749996,0
+BBBY.US,D,20251125,000000,5.74,5.97,5.66,5.68,1988917,0
+BBBY.US,D,20251126,000000,5.65,6.01,5.565,5.84,1812312,0
+BBBY.US,D,20251128,000000,5.9083,6.0555,5.8068,6.02,1326459,0
+BBBY.US,D,20251201,000000,5.84,6.015,5.785,5.82,1641992,0
+BBBY.US,D,20251202,000000,5.78,6.11,5.68,5.99,1650490,0
+BBBY.US,D,20251203,000000,6.0299,6.64,5.94,6.59,2107543,0
+BBBY.US,D,20251204,000000,6.6,6.735,6.4093,6.53,1789845,0
+BBBY.US,D,20251205,000000,6.52,6.79,6.21,6.32,1545596,0
+BBBY.US,D,20251208,000000,6.42,6.5434,6.01,6.03,1697070,0
+BBBY.US,D,20251209,000000,5.95,6.17,5.9,6.11,2468013,0
+BBBY.US,D,20251210,000000,5.94,6.56,5.94,6.41,2168568,0
+BBBY.US,D,20251211,000000,6.4542,6.54,6.3,6.39,1183268,0
+BBBY.US,D,20251212,000000,6.34,6.575,6.18,6.33,1683981,0
+BBBY.US,D,20251215,000000,6.39,6.51,6.1,6.25,1699850,0
+BBBY.US,D,20251216,000000,6.25,6.5405,6.2,6.46,1504730,0
+BBBY.US,D,20251217,000000,6.43,6.64,6.16,6.2,1713541,0
+BBBY.US,D,20251218,000000,6.28,6.55,6.09,6.17,1425599,0
+BBBY.US,D,20251219,000000,6.11,6.205,5.99,6.02,3589981,0
+BBBY.US,D,20251222,000000,6.08,6.1767,5.715,5.77,1827486,0
+BBBY.US,D,20251223,000000,5.6008,5.74,5.53,5.67,1744039,0
+BBBY.US,D,20251224,000000,5.56,5.66,5.54,5.6,611270,0
+BBBY.US,D,20251226,000000,5.58,5.6501,5.52,5.65,1317113,0
+BBBY.US,D,20251229,000000,5.595,5.66,5.42,5.48,1526273,0
+BBBY.US,D,20251230,000000,5.47,5.61,5.3801,5.49,2219353,0
+BBBY.US,D,20251231,000000,5.5,5.5,5.405,5.46,1940542,0
+BBBY.US,D,20260102,000000,5.535,6.03,5.51,5.91,2154238,0
+BBBY.US,D,20260105,000000,6.37,6.55,5.96,6.25,3205946,0
+BBBY.US,D,20260106,000000,6.2572,6.41,6.045,6.28,2385107,0
+BBBY.US,D,20260107,000000,6.39,6.39,5.895,5.97,1777454,0
+BBBY.US,D,20260108,000000,5.965,6.95,5.88,6.7,4068927,0
+BBBY.US,D,20260109,000000,6.77,7.12,6.57,6.85,2260817,0
+BBBY.US,D,20260112,000000,6.87,6.87,6.56,6.6,1568023,0
+BBBY.US,D,20260113,000000,6.61,6.73,6.43,6.67,2100292,0
+BBBY.US,D,20260114,000000,6.61,6.82,6.55,6.82,1506644,0
+BBBY.US,D,20260115,000000,6.84,7.39,6.82,7.2,1935776,0
+BBBY.US,D,20260116,000000,7.22,7.4,6.9754,7.26,1513611,0
+BBBY.US,D,20260120,000000,6.85,7.26,6.85,6.97,1771037,0
+BBBY.US,D,20260121,000000,7.035,7.135,6.75,7.03,1310584,0
+BBBY.US,D,20260122,000000,7.15,7.72,7.15,7.42,2874226,0
+BBBY.US,D,20260123,000000,7.33,7.43,6.82,6.87,1862366,0
+BBBY.US,D,20260126,000000,6.8,6.92,6.66,6.81,1218369,0
+BBBY.US,D,20260127,000000,6.81,6.9192,6.53,6.64,1343278,0
+BBBY.US,D,20260128,000000,6.73,6.76,6.5,6.52,1668841,0
+BBBY.US,D,20260129,000000,6.52,6.56,6.165,6.29,1246089,0
+BBBY.US,D,20260130,000000,6.205,6.3,5.9,5.91,1892746,0
+BBBY.US,D,20260202,000000,5.92,6.41,5.85,6.13,1898335,0
+BBBY.US,D,20260203,000000,6.12,6.36,5.72,5.98,2171240,0
+BBBY.US,D,20260204,000000,6.02,6.05,5.52,5.62,2005377,0
+BBBY.US,D,20260205,000000,5.535,5.535,5.14,5.16,1990104,0
+BBBY.US,D,20260206,000000,5.25,5.55,5.13,5.47,1854212,0
+BBBY.US,D,20260209,000000,5.42,5.61,5.275,5.52,1689004,0
+BBBY.US,D,20260210,000000,5.53,5.92,5.385,5.39,2550244,0
+BBBY.US,D,20260211,000000,5.475,5.58,5.08,5.22,1677354,0
+BBBY.US,D,20260212,000000,5.29,5.29,4.8,4.87,2308309,0
+BBBY.US,D,20260213,000000,4.945,5.15,4.89,4.99,1529110,0
+BBBY.US,D,20260217,000000,4.9899,5.03,4.88,4.99,1208914,0
+BBBY.US,D,20260218,000000,4.93,5.18,4.9,5.04,1548342,0
diff --git a/daily/us/nyse stocks/1/bcgd.us.txt b/daily/us/nyse stocks/1/bcgd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2227c1703b7414cb146b04428c9fc1b2b2a2d94a
--- /dev/null
+++ b/daily/us/nyse stocks/1/bcgd.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCGD.US,D,20251217,000000,24.84,24.9,24.7,24.71,12450,0
+BCGD.US,D,20251218,000000,24.86,24.94,24.8599,24.915,16181,0
+BCGD.US,D,20251219,000000,24.95,25.15,24.95,25.135,9645,0
+BCGD.US,D,20251222,000000,25.16,25.32,25.11,25.2937,16870,0
+BCGD.US,D,20251223,000000,25.31,25.435,25.31,25.435,5494,0
+BCGD.US,D,20251224,000000,25.44,25.55,25.4264,25.55,9708,0
+BCGD.US,D,20251226,000000,25.555,25.59,25.555,25.585,7754,0
+BCGD.US,D,20251229,000000,25.57,25.57,25.38,25.49,7333,0
+BCGD.US,D,20251230,000000,25.49,25.5,25.4632,25.475,6837,0
+BCGD.US,D,20251231,000000,25.4369,25.46,25.4,25.42,20610,0
+BCGD.US,D,20260102,000000,25.56,25.57,25.37,25.45,5589,0
+BCGD.US,D,20260105,000000,25.79,25.932,25.79,25.905,4197,0
+BCGD.US,D,20260106,000000,26.075,26.2202,26.075,26.2202,3276,0
+BCGD.US,D,20260107,000000,26.18,26.2,26.12,26.14,22454,0
+BCGD.US,D,20260108,000000,26.01,26.0498,26,26.025,9413,0
+BCGD.US,D,20260109,000000,26.2,26.3,26.13,26.24,14535,0
+BCGD.US,D,20260112,000000,26.135,26.2456,26.11,26.2456,3110,0
+BCGD.US,D,20260113,000000,26.11,26.1558,25.92,25.9401,19535,0
+BCGD.US,D,20260114,000000,25.86,25.88,25.7,25.841,14990,0
+BCGD.US,D,20260115,000000,26.17,26.18,26.065,26.065,6157,0
+BCGD.US,D,20260116,000000,26.09,26.17,26.0599,26.105,7592,0
+BCGD.US,D,20260120,000000,25.67,25.695,25.41,25.4126,17672,0
+BCGD.US,D,20260121,000000,25.5,26.01,25.5,25.7761,28918,0
+BCGD.US,D,20260122,000000,25.95,25.95,25.88,25.8828,5261,0
+BCGD.US,D,20260123,000000,25.93,25.97,25.93,25.955,920,0
+BCGD.US,D,20260126,000000,25.9701,26.09,25.9701,26.08,3347,0
+BCGD.US,D,20260127,000000,26.18,26.25,26.18,26.215,1621,0
+BCGD.US,D,20260128,000000,26.24,26.38,26.11,26.1901,29890,0
+BCGD.US,D,20260129,000000,26.2855,26.3,25.9,26.2631,7444,0
+BCGD.US,D,20260130,000000,26.11,26.11,25.87,25.8906,4885,0
+BCGD.US,D,20260202,000000,25.8445,26.16,25.8445,26.1352,13471,0
+BCGD.US,D,20260203,000000,26.07,26.09,25.3266,25.5067,11053,0
+BCGD.US,D,20260204,000000,25.41,25.47,25.21,25.405,13944,0
+BCGD.US,D,20260205,000000,25.11,25.28,25.0017,25.05,14307,0
+BCGD.US,D,20260206,000000,25.15,25.512,25.15,25.512,2579,0
+BCGD.US,D,20260209,000000,25.675,25.8101,25.675,25.8101,2663,0
+BCGD.US,D,20260210,000000,25.764,25.764,25.695,25.695,711,0
+BCGD.US,D,20260211,000000,25.7,25.7,25.6,25.68,1424,0
+BCGD.US,D,20260212,000000,25.63,25.691,25.34,25.4052,4528,0
+BCGD.US,D,20260213,000000,25.3,25.3978,25.25,25.2669,5753,0
+BCGD.US,D,20260217,000000,25.21,25.42,25.21,25.375,436,0
+BCGD.US,D,20260218,000000,25.4204,25.4204,25.35,25.35,10376,0
diff --git a/daily/us/nyse stocks/1/bcor.us.txt b/daily/us/nyse stocks/1/bcor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee5b363573a28f79d7a0ebb4981d39caf3bba89d
--- /dev/null
+++ b/daily/us/nyse stocks/1/bcor.us.txt	
@@ -0,0 +1,187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCOR.US,D,20250506,000000,25.5479,25.5765,25.45,25.5765,1413,0
+BCOR.US,D,20250507,000000,25.6,25.6,25.531,25.5943,2480,0
+BCOR.US,D,20250508,000000,26.51,27.15,26.51,26.8381,5207,0
+BCOR.US,D,20250509,000000,27.615,27.6736,27,27.2505,2142,0
+BCOR.US,D,20250512,000000,28.03,28.1391,27.75,27.8728,5268,0
+BCOR.US,D,20250513,000000,28.3,28.86,28.0645,28.8407,3938,0
+BCOR.US,D,20250514,000000,29.24,29.5,28.97,29.1374,4215,0
+BCOR.US,D,20250515,000000,28.89,29,28.4168,28.4168,3544,0
+BCOR.US,D,20250516,000000,28.78,29.46,28.78,29.2734,14696,0
+BCOR.US,D,20250519,000000,28.72,29.88,28.72,29.7338,1522,0
+BCOR.US,D,20250520,000000,29.87,33.06,29.81,30.4906,32501,0
+BCOR.US,D,20250521,000000,30.53,34.62,30.22,33.66,14362,0
+BCOR.US,D,20250522,000000,32.74,35.34,31.07,31.5382,7714,0
+BCOR.US,D,20250523,000000,28.4,30.03,28.4,29.6412,3860,0
+BCOR.US,D,20250527,000000,30.63,31.53,30.61,30.9154,3867,0
+BCOR.US,D,20250528,000000,30.5,30.5,30.1679,30.1679,2090,0
+BCOR.US,D,20250529,000000,30.16,30.16,29.9542,29.9542,2634,0
+BCOR.US,D,20250530,000000,29.42,29.465,28.9422,29.2135,2275,0
+BCOR.US,D,20250602,000000,29.655,29.7708,29.43,29.7708,1685,0
+BCOR.US,D,20250603,000000,30.33,30.98,30.33,30.9461,3662,0
+BCOR.US,D,20250604,000000,30.425,30.56,30.3496,30.3496,1347,0
+BCOR.US,D,20250605,000000,30.2348,30.465,29.1601,29.175,1290,0
+BCOR.US,D,20250606,000000,30.37,31.19,30.17,30.7297,4831,0
+BCOR.US,D,20250609,000000,33.87,34.99,30.95,31.464,4828,0
+BCOR.US,D,20250610,000000,30.99,31.45,30.9,31.3851,2633,0
+BCOR.US,D,20250611,000000,31.3,31.32,30.86,31.0263,892,0
+BCOR.US,D,20250612,000000,30.99,31.53,30.93,31.1241,39033,0
+BCOR.US,D,20250613,000000,30.93,31.15,30.46,30.9844,3406,0
+BCOR.US,D,20250616,000000,32.26,32.39,31.97,32.2669,2653,0
+BCOR.US,D,20250617,000000,31.36,31.69,31.2848,31.2848,2248,0
+BCOR.US,D,20250618,000000,31.2508,31.95,31.171,31.7634,3107,0
+BCOR.US,D,20250620,000000,32.02,32.02,31.5236,31.5495,4993,0
+BCOR.US,D,20250623,000000,31.1035,31.67,31.1035,31.6363,3642,0
+BCOR.US,D,20250624,000000,31.66,32.1299,31.46,32.0232,2418,0
+BCOR.US,D,20250625,000000,31.85,32,31.85,31.9356,2457,0
+BCOR.US,D,20250626,000000,31.8184,32.01,31.6,31.9987,5211,0
+BCOR.US,D,20250627,000000,31.6865,31.8599,31.6865,31.7357,1721,0
+BCOR.US,D,20250630,000000,32.53,32.8899,32.53,32.8263,3456,0
+BCOR.US,D,20250701,000000,31.77,31.99,31.69,31.75,2759,0
+BCOR.US,D,20250702,000000,32.7,33.0777,32.7,33.0777,710,0
+BCOR.US,D,20250703,000000,33.48,33.48,33.1393,33.1393,3816,0
+BCOR.US,D,20250707,000000,32.5,32.55,31.88,31.939,13999,0
+BCOR.US,D,20250708,000000,32.51,32.53,32.2027,32.2027,948,0
+BCOR.US,D,20250709,000000,32.38,32.9576,32.38,32.9576,875,0
+BCOR.US,D,20250710,000000,33.0488,33.93,33.0488,33.826,7170,0
+BCOR.US,D,20250711,000000,34.34,34.57,33.9774,34.16,7615,0
+BCOR.US,D,20250714,000000,34.9034,34.99,34.5422,34.6608,2063,0
+BCOR.US,D,20250715,000000,34.35,34.35,33.796,33.82,1422,0
+BCOR.US,D,20250716,000000,34.36,35.01,34.3,34.9127,5580,0
+BCOR.US,D,20250717,000000,35.0698,35.32,34.93,35.12,4446,0
+BCOR.US,D,20250718,000000,35.65,35.73,34.6539,34.8932,6821,0
+BCOR.US,D,20250721,000000,35.68,35.68,34.8674,34.8674,2811,0
+BCOR.US,D,20250722,000000,34.48,35.12,34.44,35.1055,5717,0
+BCOR.US,D,20250723,000000,35.54,35.56,34.68,34.926,2472,0
+BCOR.US,D,20250724,000000,34.1935,34.8,34.1935,34.4048,2436,0
+BCOR.US,D,20250725,000000,34.34,34.34,33.43,34.0525,9485,0
+BCOR.US,D,20250728,000000,34.23,34.23,33.92,34.0024,2749,0
+BCOR.US,D,20250729,000000,34,34,32.97,33.1539,3758,0
+BCOR.US,D,20250730,000000,33.313,33.62,33.0898,33.0898,5709,0
+BCOR.US,D,20250731,000000,33.4598,33.5672,33.0561,33.0561,1548,0
+BCOR.US,D,20250801,000000,31.6824,31.91,31.4297,31.4297,3292,0
+BCOR.US,D,20250804,000000,31.76,32.3447,31.76,32.3447,3856,0
+BCOR.US,D,20250805,000000,32.0498,32.0498,31.6,31.89,694,0
+BCOR.US,D,20250807,000000,32.634,32.8358,32.58,32.8358,2315,0
+BCOR.US,D,20250808,000000,33.0387,33.0387,32.58,32.627,3507,0
+BCOR.US,D,20250811,000000,33.3507,33.68,32.72,32.9299,3920,0
+BCOR.US,D,20250812,000000,32.85,32.915,32.7014,32.8781,1660,0
+BCOR.US,D,20250813,000000,33.2846,33.5,32.8266,32.9845,1090,0
+BCOR.US,D,20250814,000000,32.63,32.67,32.55,32.5951,1501,0
+BCOR.US,D,20250815,000000,32.08,32.23,31.9301,31.9662,5048,0
+BCOR.US,D,20250818,000000,32.05,32.215,31.74,32,2243,0
+BCOR.US,D,20250819,000000,31.2619,31.2619,30.8764,30.8764,1313,0
+BCOR.US,D,20250820,000000,30.1509,30.9711,30.1509,30.9711,3368,0
+BCOR.US,D,20250821,000000,30.76,30.79,30.7572,30.7572,1899,0
+BCOR.US,D,20250822,000000,31.58,32.19,31.58,32.1279,1709,0
+BCOR.US,D,20250825,000000,31.63,31.86,31.63,31.742,1368,0
+BCOR.US,D,20250827,000000,32.05,32.1,31.7662,31.7662,3032,0
+BCOR.US,D,20250828,000000,31.9672,31.9672,31.6724,31.6724,583,0
+BCOR.US,D,20250829,000000,31.31,31.31,31.12,31.1862,1057,0
+BCOR.US,D,20250902,000000,31.298,31.298,30.85,31.0785,1376,0
+BCOR.US,D,20250903,000000,31.205,31.205,30.8484,30.8484,381,0
+BCOR.US,D,20250904,000000,30.26,30.4259,30.26,30.4259,1840,0
+BCOR.US,D,20250905,000000,30.14,30.8223,30.14,30.8223,651,0
+BCOR.US,D,20250908,000000,30.54,30.7473,30.54,30.7473,687,0
+BCOR.US,D,20250909,000000,30.84,31.3472,30.84,31.3472,885,0
+BCOR.US,D,20250910,000000,31.92,32.01,31.529,31.529,2470,0
+BCOR.US,D,20250911,000000,31.62,32.2987,31.62,32.2987,940,0
+BCOR.US,D,20250912,000000,32.4,32.96,32.4,32.8579,1667,0
+BCOR.US,D,20250915,000000,33.5,33.5,33.06,33.4519,2326,0
+BCOR.US,D,20250916,000000,33.9987,34,33.9273,33.9922,1226,0
+BCOR.US,D,20250918,000000,35.2865,35.34,34.9225,34.9225,439,0
+BCOR.US,D,20250919,000000,35.15,35.19,34.85,34.85,1010,0
+BCOR.US,D,20250922,000000,34.7854,34.9663,34.34,34.9663,3589,0
+BCOR.US,D,20250923,000000,35.465,35.465,34.39,34.5046,3557,0
+BCOR.US,D,20250924,000000,34.75,35.2907,34.26,34.8663,3256,0
+BCOR.US,D,20250925,000000,34.25,34.25,33.2059,33.2059,1589,0
+BCOR.US,D,20250926,000000,32.9,33.595,32.68,33.573,1753,0
+BCOR.US,D,20250929,000000,34.614,35.0603,34.614,35.0603,2185,0
+BCOR.US,D,20250930,000000,34.44,34.8139,34.44,34.8139,337,0
+BCOR.US,D,20251001,000000,35.64,35.64,35.48,35.558,1325,0
+BCOR.US,D,20251002,000000,36.11,36.46,36.05,36.1624,2437,0
+BCOR.US,D,20251003,000000,36.42,36.85,35.71,36.0916,5794,0
+BCOR.US,D,20251006,000000,36.91,36.976,36.83,36.976,770,0
+BCOR.US,D,20251007,000000,36.97,36.97,35.65,35.8552,1867,0
+BCOR.US,D,20251008,000000,35.87,36.113,35.7,36.0434,1322,0
+BCOR.US,D,20251009,000000,35.82,35.8516,35.32,35.8516,696,0
+BCOR.US,D,20251010,000000,36.18,36.18,34.0341,34.0341,973,0
+BCOR.US,D,20251013,000000,34.64,34.9491,34.115,34.9491,3637,0
+BCOR.US,D,20251014,000000,34.2082,34.88,34.09,34.6347,2916,0
+BCOR.US,D,20251015,000000,34.6001,34.71,34.34,34.6782,1346,0
+BCOR.US,D,20251016,000000,34.35,34.48,33.21,33.3067,1117,0
+BCOR.US,D,20251017,000000,33.031,33.445,32.75,33.3764,2377,0
+BCOR.US,D,20251020,000000,34.41,34.705,34.41,34.4768,1808,0
+BCOR.US,D,20251021,000000,34.31,34.31,34.215,34.2912,1083,0
+BCOR.US,D,20251022,000000,33.5248,33.5248,32.683,32.683,1248,0
+BCOR.US,D,20251023,000000,32.7656,33.6219,32.7656,33.6219,663,0
+BCOR.US,D,20251024,000000,33.88,34.0914,33.87,34.0914,935,0
+BCOR.US,D,20251027,000000,34.72,35.3182,34.72,35.3182,1035,0
+BCOR.US,D,20251028,000000,35.27,35.44,34.7487,34.7487,1982,0
+BCOR.US,D,20251029,000000,34.75,34.75,34.1564,34.1564,630,0
+BCOR.US,D,20251030,000000,33.54,33.54,32.6233,32.6233,1997,0
+BCOR.US,D,20251031,000000,33.73,33.8548,33.26,33.5378,1784,0
+BCOR.US,D,20251103,000000,33.763,33.763,33.295,33.4699,1897,0
+BCOR.US,D,20251104,000000,32.84,32.84,31.6513,31.6513,385,0
+BCOR.US,D,20251105,000000,31.81,32.51,31.81,32.4317,906,0
+BCOR.US,D,20251107,000000,29.7996,30.8001,29.7996,30.691,1120,0
+BCOR.US,D,20251110,000000,31.38,31.38,31.0913,31.0913,2076,0
+BCOR.US,D,20251111,000000,30.31,30.3216,30.16,30.3216,361,0
+BCOR.US,D,20251112,000000,29.74,29.97,29.68,29.97,3016,0
+BCOR.US,D,20251113,000000,29.5,29.5,27.9557,27.9557,1453,0
+BCOR.US,D,20251114,000000,27.64,27.86,26.57,27.4521,1555,0
+BCOR.US,D,20251117,000000,27.62,27.62,26.864,26.9738,572,0
+BCOR.US,D,20251118,000000,26.8046,27.4273,26.21,27.1988,1968,0
+BCOR.US,D,20251119,000000,26.939,26.939,26.2,26.536,2058,0
+BCOR.US,D,20251120,000000,27.277,27.31,25.6458,25.6458,1309,0
+BCOR.US,D,20251121,000000,25.51,25.71,25,25.4224,1838,0
+BCOR.US,D,20251124,000000,25.75,26.6598,25.75,26.6598,707,0
+BCOR.US,D,20251125,000000,26.39,26.6829,26.27,26.6829,971,0
+BCOR.US,D,20251126,000000,26.9552,27.4246,26.9552,27.4246,3405,0
+BCOR.US,D,20251201,000000,27.24,27.57,27.24,27.49,824,0
+BCOR.US,D,20251202,000000,27.735,27.8185,27.4532,27.4532,1510,0
+BCOR.US,D,20251203,000000,28.085,28.3799,27.7731,28.3799,1922,0
+BCOR.US,D,20251204,000000,28.655,28.655,28.2801,28.584,4870,0
+BCOR.US,D,20251205,000000,28.2745,28.2745,27.939,27.939,419,0
+BCOR.US,D,20251208,000000,27.94,27.94,27.7235,27.7235,411,0
+BCOR.US,D,20251209,000000,28.74,28.97,28.5323,28.5323,1044,0
+BCOR.US,D,20251210,000000,28.42,28.95,28.26,28.6061,629,0
+BCOR.US,D,20251211,000000,27.61,28.2447,27.61,28.2447,710,0
+BCOR.US,D,20251212,000000,28.46,28.46,27.78,27.7965,424,0
+BCOR.US,D,20251215,000000,27.09,27.09,27.081,27.081,191,0
+BCOR.US,D,20251216,000000,27.04,27.4399,27.04,27.4399,287,0
+BCOR.US,D,20251217,000000,27.3901,27.3901,26.6184,26.6184,829,0
+BCOR.US,D,20251218,000000,27.38,27.485,27.1676,27.1676,537,0
+BCOR.US,D,20251219,000000,27.78,27.9782,27.78,27.9782,349,0
+BCOR.US,D,20251222,000000,28.48,28.5638,28.09,28.1005,3420,0
+BCOR.US,D,20251229,000000,26.9612,26.9612,26.73,26.7785,1868,0
+BCOR.US,D,20251230,000000,26.81,26.81,26.4458,26.4458,896,0
+BCOR.US,D,20251231,000000,26.08,26.08,25.27,25.3895,1081,0
+BCOR.US,D,20260102,000000,25.81,26.1668,25.81,26.1668,282,0
+BCOR.US,D,20260105,000000,27.41,27.6957,27.4,27.6957,3660,0
+BCOR.US,D,20260106,000000,27.05,27.274,27.05,27.274,1081,0
+BCOR.US,D,20260107,000000,27.494,27.84,27.2996,27.2996,3484,0
+BCOR.US,D,20260108,000000,27,27.575,27,27.4934,805,0
+BCOR.US,D,20260109,000000,27.31,27.41,27.22,27.2442,6111,0
+BCOR.US,D,20260112,000000,27.26,27.7719,27.26,27.7719,1889,0
+BCOR.US,D,20260113,000000,27.59,28.0484,27.59,28.0484,400,0
+BCOR.US,D,20260114,000000,28.47,28.8,28.385,28.5689,4482,0
+BCOR.US,D,20260115,000000,28.49,28.49,28.0722,28.0722,154,0
+BCOR.US,D,20260116,000000,28.4149,28.45,28.4149,28.45,669,0
+BCOR.US,D,20260120,000000,27.3901,27.4599,26.99,27.0769,3803,0
+BCOR.US,D,20260121,000000,27.5,27.5,27.4082,27.4082,370,0
+BCOR.US,D,20260122,000000,27.39,27.476,27.39,27.476,145,0
+BCOR.US,D,20260123,000000,27.29,27.7066,27.29,27.7066,307,0
+BCOR.US,D,20260126,000000,27.18,27.18,27.1029,27.1029,1348,0
+BCOR.US,D,20260127,000000,27.16,27.5177,27.16,27.5177,165,0
+BCOR.US,D,20260128,000000,27.6536,27.6536,27.2718,27.2718,1421,0
+BCOR.US,D,20260129,000000,26.2001,26.2001,25.595,25.8302,2625,0
+BCOR.US,D,20260130,000000,25.571,25.99,25.5708,25.5708,485,0
+BCOR.US,D,20260202,000000,24.86,25.21,24.7504,24.7504,2700,0
+BCOR.US,D,20260204,000000,23.08,23.1499,22.718,23.116,1455,0
+BCOR.US,D,20260205,000000,21.75,21.75,20.8799,20.8799,1001,0
+BCOR.US,D,20260206,000000,22.365,23.3054,22.235,23.3054,1741,0
+BCOR.US,D,20260209,000000,23.45,23.76,23.19,23.7413,953,0
+BCOR.US,D,20260210,000000,23.885,23.885,23.5466,23.5466,255,0
+BCOR.US,D,20260211,000000,22.86,22.995,22.86,22.9584,537,0
+BCOR.US,D,20260213,000000,22.915,22.99,22.915,22.99,436,0
diff --git a/daily/us/nyse stocks/1/bcsf.us.txt b/daily/us/nyse stocks/1/bcsf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..131df11c122458fe9a311049a71b6811482fba61
--- /dev/null
+++ b/daily/us/nyse stocks/1/bcsf.us.txt	
@@ -0,0 +1,1823 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCSF.US,D,20181115,000000,8.36576,8.56158,8.20273,8.36576,11312026,0
+BCSF.US,D,20181116,000000,8.42606,8.71512,8.40781,8.59827,1853391,0
+BCSF.US,D,20181119,000000,8.59375,8.74351,8.49252,8.60882,1268754,0
+BCSF.US,D,20181120,000000,8.59827,8.6547,7.93412,8.59827,1105805,0
+BCSF.US,D,20181121,000000,8.52931,8.59375,8.3894,8.50629,324704,0
+BCSF.US,D,20181123,000000,8.54779,8.62125,8.3894,8.62125,134216,0
+BCSF.US,D,20181126,000000,8.61283,8.69164,8.48206,8.57604,364742,0
+BCSF.US,D,20181127,000000,8.57604,8.57604,8.25925,8.43602,532479,0
+BCSF.US,D,20181128,000000,8.31506,8.46887,8.31506,8.38028,344646,0
+BCSF.US,D,20181129,000000,8.30478,8.55229,8.17988,8.45385,668789,0
+BCSF.US,D,20181130,000000,8.38028,8.59827,8.27307,8.5563,305271,0
+BCSF.US,D,20181203,000000,8.59827,8.62125,8.4512,8.52931,439005,0
+BCSF.US,D,20181204,000000,8.50969,8.54779,8.36576,8.46364,448183,0
+BCSF.US,D,20181206,000000,8.24958,8.45916,8.24958,8.40317,538117,0
+BCSF.US,D,20181207,000000,8.36576,8.62125,8.27307,8.36576,372023,0
+BCSF.US,D,20181210,000000,8.30478,8.57987,8.11793,8.39338,375558,0
+BCSF.US,D,20181211,000000,8.3894,8.47742,8.28219,8.34286,340480,0
+BCSF.US,D,20181212,000000,8.30006,8.59827,8.24958,8.35721,489314,0
+BCSF.US,D,20181213,000000,8.28219,8.4308,8.25925,8.29214,450863,0
+BCSF.US,D,20181214,000000,8.29749,8.39338,7.98479,8.09112,651419,0
+BCSF.US,D,20181217,000000,8.01827,8.11478,7.56221,7.64583,876776,0
+BCSF.US,D,20181218,000000,7.79352,7.82631,7.66876,7.74756,487693,0
+BCSF.US,D,20181219,000000,7.70232,7.98479,7.62277,7.62671,322474,0
+BCSF.US,D,20181220,000000,7.62277,7.84015,7.03664,7.33439,728698,0
+BCSF.US,D,20181221,000000,7.3803,7.89139,7.37571,7.5984,725484,0
+BCSF.US,D,20181224,000000,7.66011,7.8862,7.48352,7.71541,239034,0
+BCSF.US,D,20181226,000000,7.63198,8.25925,7.63198,8.11155,390398,0
+BCSF.US,D,20181227,000000,7.99462,8.22316,7.85989,8.12987,500016,0
+BCSF.US,D,20181228,000000,8.17267,8.37696,8.17267,8.22915,564662,0
+BCSF.US,D,20181231,000000,8.29607,8.3192,7.8631,7.98071,721347,0
+BCSF.US,D,20190102,000000,7.95314,8.38675,7.95314,8.30006,231831,0
+BCSF.US,D,20190103,000000,8.26184,8.37696,8.22444,8.28098,233644,0
+BCSF.US,D,20190104,000000,8.3519,8.37696,8.28098,8.30993,259420,0
+BCSF.US,D,20190107,000000,8.45178,8.45178,8.27646,8.27646,278651,0
+BCSF.US,D,20190108,000000,8.29607,8.37115,8.17649,8.22444,286990,0
+BCSF.US,D,20190109,000000,8.26184,8.37696,8.13052,8.30478,295829,0
+BCSF.US,D,20190110,000000,8.32901,8.38675,8.21589,8.38227,313514,0
+BCSF.US,D,20190111,000000,8.3578,8.39529,8.25805,8.26717,228149,0
+BCSF.US,D,20190114,000000,8.31449,8.37115,8.24352,8.28098,159812,0
+BCSF.US,D,20190115,000000,8.31449,8.6667,8.21806,8.6667,927883,0
+BCSF.US,D,20190116,000000,8.68108,8.68628,8.52344,8.53391,184537,0
+BCSF.US,D,20190117,000000,8.51885,8.56617,8.51885,8.52344,210086,0
+BCSF.US,D,20190118,000000,8.5419,8.68628,8.28098,8.68628,208269,0
+BCSF.US,D,20190122,000000,8.69547,8.69547,8.40574,8.41894,133773,0
+BCSF.US,D,20190123,000000,8.5575,8.58993,8.40574,8.45178,378550,0
+BCSF.US,D,20190124,000000,8.40052,8.68108,8.40052,8.56617,253219,0
+BCSF.US,D,20190125,000000,8.58993,8.70992,8.56617,8.68108,293416,0
+BCSF.US,D,20190128,000000,8.6667,9.32423,8.6181,9.10886,1261768,0
+BCSF.US,D,20190129,000000,9.15286,9.32423,9.12925,9.20993,465799,0
+BCSF.US,D,20190130,000000,9.2802,9.48059,9.18562,9.2802,612371,0
+BCSF.US,D,20190131,000000,9.32423,9.39973,9.29149,9.39973,288398,0
+BCSF.US,D,20190201,000000,9.39973,9.61868,9.39973,9.5135,496436,0
+BCSF.US,D,20190204,000000,9.51804,9.61868,9.04897,9.1903,366294,0
+BCSF.US,D,20190205,000000,9.1758,9.49115,9.1758,9.39001,201387,0
+BCSF.US,D,20190206,000000,9.42275,9.49115,9.1238,9.25259,261054,0
+BCSF.US,D,20190207,000000,9.20993,9.46426,9.04763,9.23306,203028,0
+BCSF.US,D,20190208,000000,9.2802,9.45031,9.18177,9.33799,183496,0
+BCSF.US,D,20190211,000000,9.35185,9.51011,9.35185,9.49115,222696,0
+BCSF.US,D,20190212,000000,9.51011,9.55227,9.409,9.49115,379790,0
+BCSF.US,D,20190213,000000,9.46616,9.51672,9.42275,9.49445,258765,0
+BCSF.US,D,20190214,000000,9.43804,9.52793,9.3769,9.52793,443840,0
+BCSF.US,D,20190215,000000,9.53313,9.73292,9.45635,9.46616,490038,0
+BCSF.US,D,20190219,000000,9.42275,9.53841,9.3769,9.41955,368061,0
+BCSF.US,D,20190220,000000,9.39001,9.68481,9.39001,9.56595,403424,0
+BCSF.US,D,20190221,000000,9.63773,9.66131,9.54228,9.61868,328661,0
+BCSF.US,D,20190222,000000,9.65735,9.7566,9.60349,9.60349,345784,0
+BCSF.US,D,20190225,000000,9.68952,9.6947,9.47068,9.58982,252500,0
+BCSF.US,D,20190226,000000,9.58113,9.64283,9.48653,9.56595,209806,0
+BCSF.US,D,20190227,000000,9.56595,9.73292,9.5135,9.58982,322576,0
+BCSF.US,D,20190228,000000,9.63301,9.63301,9.2192,9.61,567671,0
+BCSF.US,D,20190301,000000,9.47068,9.59812,9.06667,9.2802,692729,0
+BCSF.US,D,20190304,000000,9.2802,9.54652,9.15741,9.16662,416696,0
+BCSF.US,D,20190305,000000,9.18562,9.46616,9.13765,9.14248,144270,0
+BCSF.US,D,20190306,000000,9.13301,9.25259,8.94732,8.96627,306588,0
+BCSF.US,D,20190307,000000,8.99371,9.01821,8.71913,8.89074,235990,0
+BCSF.US,D,20190308,000000,8.85713,8.97619,8.81594,8.8532,367907,0
+BCSF.US,D,20190311,000000,8.9812,9.32423,8.90653,9.18562,286377,0
+BCSF.US,D,20190312,000000,9.25259,9.39001,9.12925,9.31854,327724,0
+BCSF.US,D,20190313,000000,9.32891,9.49898,9.31854,9.41955,199732,0
+BCSF.US,D,20190314,000000,9.40441,9.5135,9.31358,9.35185,254976,0
+BCSF.US,D,20190315,000000,9.47068,9.63773,9.1238,9.40441,1034624,0
+BCSF.US,D,20190318,000000,9.46616,9.53841,9.31358,9.409,80637.8,0
+BCSF.US,D,20190319,000000,9.48059,9.53313,9.20993,9.22764,155806,0
+BCSF.US,D,20190320,000000,9.36102,9.51804,9.23306,9.43804,122425,0
+BCSF.US,D,20190321,000000,9.39001,9.63773,9.39001,9.63773,105640,0
+BCSF.US,D,20190322,000000,9.63773,9.63773,9.32423,9.32423,166644,0
+BCSF.US,D,20190325,000000,9.30534,9.55689,9.26653,9.3769,84577.2,0
+BCSF.US,D,20190326,000000,9.43399,9.51011,9.22378,9.3769,81091.3,0
+BCSF.US,D,20190327,000000,9.41312,9.947,9.41312,9.74204,737438,0
+BCSF.US,D,20190328,000000,9.8352,9.8352,9.06738,9.37359,670821,0
+BCSF.US,D,20190329,000000,9.34919,9.54567,9.34919,9.37359,119828,0
+BCSF.US,D,20190401,000000,9.40313,9.71322,9.37359,9.59236,187544,0
+BCSF.US,D,20190402,000000,9.58651,9.80066,9.52398,9.66009,80803.6,0
+BCSF.US,D,20190403,000000,9.71322,9.85966,9.52332,9.63037,382112,0
+BCSF.US,D,20190404,000000,9.61651,9.8352,9.51105,9.68481,231305,0
+BCSF.US,D,20190405,000000,9.74204,9.796,9.58237,9.65,90612.5,0
+BCSF.US,D,20190408,000000,9.60613,9.796,9.52605,9.68811,227929,0
+BCSF.US,D,20190409,000000,9.61651,9.93205,9.61651,9.83006,235924,0
+BCSF.US,D,20190410,000000,9.85461,9.90828,9.74738,9.796,193920,0
+BCSF.US,D,20190411,000000,9.82036,9.93205,9.66905,9.91672,141248,0
+BCSF.US,D,20190412,000000,9.92148,9.95622,9.69942,9.77154,160293,0
+BCSF.US,D,20190415,000000,9.7664,9.7664,9.53916,9.65462,97841.2,0
+BCSF.US,D,20190416,000000,9.70798,9.8352,9.62452,9.737,103871,0
+BCSF.US,D,20190417,000000,9.796,9.81172,9.64556,9.74738,98002.6,0
+BCSF.US,D,20190418,000000,9.7236,9.75738,9.6217,9.64556,70841.1,0
+BCSF.US,D,20190422,000000,9.61651,9.86888,9.56802,9.86888,242720,0
+BCSF.US,D,20190423,000000,9.90828,9.93205,9.74204,9.8057,230137,0
+BCSF.US,D,20190424,000000,9.737,9.92148,9.737,9.76116,101511,0
+BCSF.US,D,20190425,000000,9.8781,9.8781,9.796,9.796,63018.8,0
+BCSF.US,D,20190426,000000,9.92604,9.93205,9.74204,9.92604,94099.7,0
+BCSF.US,D,20190429,000000,9.93205,9.95622,9.82036,9.88421,252068,0
+BCSF.US,D,20190430,000000,9.90828,9.90828,9.8254,9.8352,208524,0
+BCSF.US,D,20190501,000000,9.90226,9.90226,9.77154,9.8057,182772,0
+BCSF.US,D,20190502,000000,9.78998,9.81114,9.66528,9.78222,175106,0
+BCSF.US,D,20190503,000000,9.78542,9.84404,9.75,9.8057,142554,0
+BCSF.US,D,20190506,000000,9.796,9.89304,9.737,9.8781,172175,0
+BCSF.US,D,20190507,000000,9.71768,9.89634,9.59689,9.6251,231523,0
+BCSF.US,D,20190508,000000,9.59689,9.67508,9.50501,9.5187,225642,0
+BCSF.US,D,20190509,000000,9.4754,9.61651,9.47002,9.61651,172728,0
+BCSF.US,D,20190510,000000,9.59236,9.67895,9.49445,9.5135,304860,0
+BCSF.US,D,20190513,000000,9.50501,9.50501,9.13104,9.27039,266540,0
+BCSF.US,D,20190514,000000,9.22708,9.3979,8.91168,9.17388,1723372,0
+BCSF.US,D,20190515,000000,9.15026,9.16402,8.98647,9.12648,1186321,0
+BCSF.US,D,20190516,000000,9.16912,9.33001,9.13104,9.27635,619267,0
+BCSF.US,D,20190517,000000,9.28616,9.34919,8.93604,9.10555,533647,0
+BCSF.US,D,20190520,000000,9.10555,9.21856,9.0917,9.10225,492629,0
+BCSF.US,D,20190521,000000,9.05237,9.16912,9.01821,9.12648,456170,0
+BCSF.US,D,20190522,000000,9.04306,9.22708,9.04306,9.22708,363631,0
+BCSF.US,D,20190523,000000,9.18837,9.22708,9.10555,9.22708,269555,0
+BCSF.US,D,20190524,000000,9.22708,9.22708,9.13515,9.21856,177832,0
+BCSF.US,D,20190528,000000,9.20874,9.21856,9.13104,9.16402,348641,0
+BCSF.US,D,20190529,000000,9.16402,9.16402,9.01025,9.13104,290960,0
+BCSF.US,D,20190530,000000,9.15928,9.21856,8.96028,8.99845,554823,0
+BCSF.US,D,20190531,000000,8.98916,9.17893,8.96886,9.17893,240499,0
+BCSF.US,D,20190603,000000,9.19873,9.22314,9.06738,9.10225,170305,0
+BCSF.US,D,20190604,000000,9.10225,9.17388,8.99309,9.06193,280756,0
+BCSF.US,D,20190605,000000,9.11611,9.11611,8.90696,9.01481,320846,0
+BCSF.US,D,20190606,000000,8.99309,9.03457,8.93604,9.03457,159475,0
+BCSF.US,D,20190607,000000,9.07275,9.09689,8.94589,9.05237,232355,0
+BCSF.US,D,20190610,000000,9.08169,9.08169,8.93604,9.01025,214817,0
+BCSF.US,D,20190611,000000,8.98647,9.07659,8.90696,9.01025,228156,0
+BCSF.US,D,20190612,000000,8.99309,9.08169,8.98916,9.08169,109399,0
+BCSF.US,D,20190613,000000,9.08169,9.08169,8.98647,9.03457,214470,0
+BCSF.US,D,20190614,000000,9.01025,9.04808,8.95098,8.96485,210297,0
+BCSF.US,D,20190617,000000,8.98916,9.01481,8.88743,8.94062,342237,0
+BCSF.US,D,20190618,000000,8.97476,9.10225,8.97476,9.04306,270533,0
+BCSF.US,D,20190619,000000,9.09689,9.20268,8.92739,9.16912,254751,0
+BCSF.US,D,20190620,000000,9.20268,9.22708,9.07275,9.10555,228639,0
+BCSF.US,D,20190621,000000,9.13953,9.22708,8.99309,9.22708,273590,0
+BCSF.US,D,20190624,000000,9.15928,9.21856,9.11066,9.11066,367158,0
+BCSF.US,D,20190625,000000,9.11611,9.3979,9.06738,9.06738,1010065,0
+BCSF.US,D,20190626,000000,9.17388,9.34919,9.15678,9.25213,568483,0
+BCSF.US,D,20190627,000000,9.23754,9.54435,9.19745,9.54435,871131,0
+BCSF.US,D,20190628,000000,9.46012,9.46012,9.21718,9.24204,1379931,0
+BCSF.US,D,20190701,000000,9.35579,9.35579,9.08312,9.15356,311128,0
+BCSF.US,D,20190702,000000,9.1836,9.21718,8.94446,9.11209,446806,0
+BCSF.US,D,20190703,000000,9.08312,9.12844,8.93402,9.10412,399579,0
+BCSF.US,D,20190705,000000,9.08312,9.10412,9.02197,9.10412,153283,0
+BCSF.US,D,20190708,000000,9.12263,9.1836,9.05826,9.10412,225200,0
+BCSF.US,D,20190709,000000,9.074,9.15786,8.99309,9.0385,272005,0
+BCSF.US,D,20190710,000000,9.07793,9.10555,8.93402,8.95912,379432,0
+BCSF.US,D,20190711,000000,8.96761,8.99845,8.85897,8.89982,327018,0
+BCSF.US,D,20190712,000000,8.87965,9.01481,8.87965,8.95912,240946,0
+BCSF.US,D,20190715,000000,8.93402,8.9635,8.82433,8.93402,279803,0
+BCSF.US,D,20190716,000000,8.9635,9.05299,8.91971,8.98523,206485,0
+BCSF.US,D,20190717,000000,8.99783,9.05299,8.89982,8.99309,390432,0
+BCSF.US,D,20190718,000000,8.93402,9.03457,8.90445,8.93402,315514,0
+BCSF.US,D,20190719,000000,8.91971,9.01615,8.91971,8.95912,228811,0
+BCSF.US,D,20190722,000000,8.97413,8.98523,8.90445,8.90445,133951,0
+BCSF.US,D,20190723,000000,8.99783,9.04118,8.90445,8.92949,211633,0
+BCSF.US,D,20190724,000000,8.96761,8.98862,8.90445,8.95446,205521,0
+BCSF.US,D,20190725,000000,8.96761,9.14248,8.87965,8.90959,351356,0
+BCSF.US,D,20190726,000000,8.9635,8.96761,8.913,8.93865,105071,0
+BCSF.US,D,20190729,000000,8.95912,9.00954,8.90696,8.92486,242182,0
+BCSF.US,D,20190730,000000,8.913,8.98523,8.86962,8.93402,354809,0
+BCSF.US,D,20190731,000000,8.95912,9.1626,8.93402,8.98523,421634,0
+BCSF.US,D,20190801,000000,9.00954,9.09376,8.97932,9.03457,292236,0
+BCSF.US,D,20190802,000000,8.99783,9.05826,8.95446,8.9635,140170,0
+BCSF.US,D,20190805,000000,8.93865,9.00954,8.86962,8.94991,227543,0
+BCSF.US,D,20190806,000000,9.01481,9.02867,8.93402,8.94991,147649,0
+BCSF.US,D,20190807,000000,8.97413,9.01275,8.90959,8.9635,294735,0
+BCSF.US,D,20190808,000000,8.94446,9.10743,8.913,9.01481,143813,0
+BCSF.US,D,20190809,000000,9.05299,9.05826,8.92949,8.98523,166597,0
+BCSF.US,D,20190812,000000,8.9635,8.98523,8.87495,8.9635,227200,0
+BCSF.US,D,20190813,000000,8.93402,9.05612,8.92486,8.97932,300021,0
+BCSF.US,D,20190814,000000,8.97413,9.04306,8.93402,8.9635,438598,0
+BCSF.US,D,20190815,000000,9.00372,9.02867,8.89005,8.89005,287129,0
+BCSF.US,D,20190816,000000,8.90445,8.98523,8.90445,8.93402,327628,0
+BCSF.US,D,20190819,000000,8.97932,9.12844,8.93402,8.99309,307218,0
+BCSF.US,D,20190820,000000,8.99309,9.00372,8.93865,8.98523,231556,0
+BCSF.US,D,20190821,000000,9.01821,9.01821,8.9635,8.99309,214945,0
+BCSF.US,D,20190822,000000,8.93865,9.1836,8.93865,8.97932,337827,0
+BCSF.US,D,20190823,000000,9.01481,9.21718,9.00104,9.01821,393177,0
+BCSF.US,D,20190826,000000,9.17709,9.1836,9.074,9.09894,263666,0
+BCSF.US,D,20190827,000000,9.13247,9.1836,9.03457,9.15356,218640,0
+BCSF.US,D,20190828,000000,9.15356,9.1836,9.08768,9.13247,215740,0
+BCSF.US,D,20190829,000000,9.17709,9.1836,9.09894,9.15786,260975,0
+BCSF.US,D,20190830,000000,9.16715,9.29203,9.12844,9.25213,353152,0
+BCSF.US,D,20190903,000000,9.21718,9.43193,9.19204,9.29203,414610,0
+BCSF.US,D,20190904,000000,9.3013,9.39066,9.22708,9.23754,330448,0
+BCSF.US,D,20190905,000000,9.26763,9.37157,9.25717,9.36102,344080,0
+BCSF.US,D,20190906,000000,9.29203,9.3268,9.23754,9.25717,248006,0
+BCSF.US,D,20190909,000000,9.30718,9.40185,9.26763,9.37084,285876,0
+BCSF.US,D,20190910,000000,9.29203,9.43193,9.29203,9.41487,389818,0
+BCSF.US,D,20190911,000000,9.3157,9.39588,9.3157,9.3769,290542,0
+BCSF.US,D,20190912,000000,9.41083,9.41083,9.29203,9.36102,282982,0
+BCSF.US,D,20190913,000000,9.40185,9.4056,9.29689,9.36102,189951,0
+BCSF.US,D,20190916,000000,9.39588,9.43193,9.33148,9.39588,249427,0
+BCSF.US,D,20190917,000000,9.38148,9.41083,9.34717,9.38148,248518,0
+BCSF.US,D,20190918,000000,9.41083,9.43193,9.35579,9.43193,237329,0
+BCSF.US,D,20190919,000000,9.42551,9.43193,9.32616,9.42551,301701,0
+BCSF.US,D,20190920,000000,9.42083,9.45577,9.38148,9.43918,1182465,0
+BCSF.US,D,20190923,000000,9.45577,9.48011,9.29203,9.33148,341976,0
+BCSF.US,D,20190924,000000,9.41083,9.4655,9.33148,9.42551,384370,0
+BCSF.US,D,20190925,000000,9.3769,9.46012,9.34717,9.43193,504358,0
+BCSF.US,D,20190926,000000,9.5252,9.5252,9.40826,9.4655,549706,0
+BCSF.US,D,20190927,000000,9.54162,9.54162,9.37431,9.43065,269482,0
+BCSF.US,D,20190930,000000,9.53133,9.71322,9.43065,9.6232,468295,0
+BCSF.US,D,20191001,000000,9.57717,9.63773,9.51105,9.6232,431090,0
+BCSF.US,D,20191002,000000,9.55152,9.60151,9.40973,9.42009,257293,0
+BCSF.US,D,20191003,000000,9.49172,9.56085,9.33286,9.36808,252396,0
+BCSF.US,D,20191004,000000,9.34387,9.51596,9.34387,9.45031,188890,0
+BCSF.US,D,20191007,000000,9.45577,9.52076,9.40973,9.48653,153741,0
+BCSF.US,D,20191008,000000,9.44436,9.52605,9.35845,9.38404,310542,0
+BCSF.US,D,20191009,000000,9.40441,9.48059,9.39468,9.43842,194656,0
+BCSF.US,D,20191010,000000,9.49558,9.5135,9.39468,9.49172,181834,0
+BCSF.US,D,20191011,000000,9.52605,9.52605,9.35047,9.42469,290258,0
+BCSF.US,D,20191014,000000,9.43597,9.50039,9.38404,9.42009,183029,0
+BCSF.US,D,20191015,000000,9.45031,9.52605,9.39973,9.48059,219412,0
+BCSF.US,D,20191016,000000,9.58237,9.58237,9.42009,9.44436,320247,0
+BCSF.US,D,20191017,000000,9.41368,9.54567,9.34387,9.52076,279884,0
+BCSF.US,D,20191018,000000,9.4655,9.54162,9.42009,9.48059,243898,0
+BCSF.US,D,20191021,000000,9.46012,9.62773,9.44436,9.56123,198223,0
+BCSF.US,D,20191022,000000,9.57124,9.62773,9.52076,9.55689,270801,0
+BCSF.US,D,20191023,000000,9.55689,9.6232,9.54567,9.58651,266436,0
+BCSF.US,D,20191024,000000,9.58651,9.63773,9.55689,9.58651,261412,0
+BCSF.US,D,20191025,000000,9.59784,9.68773,9.51596,9.57124,223141,0
+BCSF.US,D,20191028,000000,9.58237,9.73418,9.57717,9.62773,462702,0
+BCSF.US,D,20191029,000000,9.63773,9.6481,9.55152,9.6481,304092,0
+BCSF.US,D,20191030,000000,9.63773,9.71322,9.54567,9.55152,493727,0
+BCSF.US,D,20191031,000000,9.58651,9.63037,9.51275,9.61726,492320,0
+BCSF.US,D,20191101,000000,9.62773,9.71322,9.62773,9.6632,396454,0
+BCSF.US,D,20191104,000000,9.69942,9.69942,9.53133,9.58651,157979,0
+BCSF.US,D,20191105,000000,9.54567,9.67829,9.51105,9.57717,231563,0
+BCSF.US,D,20191106,000000,9.56123,9.66792,9.52605,9.52605,263875,0
+BCSF.US,D,20191107,000000,9.51105,9.70468,9.51105,9.63773,559614,0
+BCSF.US,D,20191108,000000,9.70856,9.72894,9.60736,9.62773,378528,0
+BCSF.US,D,20191111,000000,9.58651,9.65264,9.58651,9.62773,230861,0
+BCSF.US,D,20191112,000000,9.57124,9.68093,9.57124,9.58651,497709,0
+BCSF.US,D,20191113,000000,9.62773,9.72438,9.60151,9.63773,427957,0
+BCSF.US,D,20191114,000000,9.63773,9.70468,9.57717,9.63773,394639,0
+BCSF.US,D,20191115,000000,9.6481,9.69942,9.59868,9.60736,417202,0
+BCSF.US,D,20191118,000000,9.62773,9.67376,9.58651,9.61726,236484,0
+BCSF.US,D,20191119,000000,9.6232,9.68433,9.58651,9.61264,318033,0
+BCSF.US,D,20191120,000000,9.61726,9.65792,9.48059,9.59236,440622,0
+BCSF.US,D,20191121,000000,9.59236,9.6217,9.4754,9.48653,159561,0
+BCSF.US,D,20191122,000000,9.49558,9.57717,9.40973,9.45031,265990,0
+BCSF.US,D,20191125,000000,9.43842,9.59236,9.43842,9.53133,174545,0
+BCSF.US,D,20191126,000000,9.53643,9.57124,9.45577,9.48059,300184,0
+BCSF.US,D,20191127,000000,9.49172,9.65264,9.49172,9.6481,261287,0
+BCSF.US,D,20191129,000000,9.6232,9.92604,9.58651,9.9075,334690,0
+BCSF.US,D,20191202,000000,9.8913,9.8913,9.7599,9.83152,398023,0
+BCSF.US,D,20191203,000000,9.72894,9.94312,9.60736,9.86112,1247550,0
+BCSF.US,D,20191204,000000,9.94778,9.96214,9.83996,9.95767,1157351,0
+BCSF.US,D,20191205,000000,9.95767,9.97854,9.87082,9.91235,805314,0
+BCSF.US,D,20191206,000000,9.83996,9.95767,9.83996,9.90119,766963,0
+BCSF.US,D,20191209,000000,9.99892,10.1285,9.96272,10.1206,1330422,0
+BCSF.US,D,20191210,000000,10.1285,10.145,10.0832,10.1041,702766,0
+BCSF.US,D,20191211,000000,10.0942,10.3229,10.0942,10.145,1063506,0
+BCSF.US,D,20191212,000000,10.1653,10.1653,9.94778,10.0037,844236,0
+BCSF.US,D,20191213,000000,10.0185,10.049,9.9734,9.98708,548135,0
+BCSF.US,D,20191216,000000,9.98194,10.1087,9.98194,10.0686,661491,0
+BCSF.US,D,20191217,000000,10.1066,10.118,9.9931,10.0227,1346729,0
+BCSF.US,D,20191218,000000,10.0738,10.227,10.0738,10.1903,757623,0
+BCSF.US,D,20191219,000000,10.227,10.2466,10.1251,10.145,681808,0
+BCSF.US,D,20191220,000000,10.15,10.2466,10.1285,10.1591,699342,0
+BCSF.US,D,20191223,000000,10.1763,10.2065,10.1251,10.1903,720088,0
+BCSF.US,D,20191224,000000,10.2356,10.2356,10.1711,10.1763,282310,0
+BCSF.US,D,20191226,000000,10.2065,10.2822,10.1564,10.2211,543568,0
+BCSF.US,D,20191227,000000,10.2768,10.2914,10.1849,10.2211,521745,0
+BCSF.US,D,20191230,000000,10.2992,10.361,10.2474,10.2886,625735,0
+BCSF.US,D,20191231,000000,10.2932,10.3195,10.2211,10.2316,482216,0
+BCSF.US,D,20200102,000000,10.2932,10.2932,10.2112,10.2683,324362,0
+BCSF.US,D,20200103,000000,10.2525,10.2782,10.2151,10.2413,372101,0
+BCSF.US,D,20200106,000000,10.2525,10.2992,10.2,10.2525,509363,0
+BCSF.US,D,20200107,000000,10.3142,10.3562,10.244,10.2474,596835,0
+BCSF.US,D,20200108,000000,10.2683,10.4747,10.2474,10.3301,917191,0
+BCSF.US,D,20200109,000000,10.3812,10.3812,10.2361,10.2724,600251,0
+BCSF.US,D,20200110,000000,10.2683,10.3004,10.2316,10.2629,319664,0
+BCSF.US,D,20200113,000000,10.2828,10.407,10.2749,10.3091,580869,0
+BCSF.US,D,20200114,000000,10.3399,10.361,10.2828,10.3045,455518,0
+BCSF.US,D,20200115,000000,10.2,10.3511,10.118,10.3091,673364,0
+BCSF.US,D,20200116,000000,10.3248,10.3971,10.1269,10.2065,688504,0
+BCSF.US,D,20200117,000000,10.2211,10.2525,10.175,10.1894,387939,0
+BCSF.US,D,20200121,000000,10.1801,10.2525,10.1269,10.1894,331542,0
+BCSF.US,D,20200122,000000,10.2211,10.2782,10.1587,10.2474,240065,0
+BCSF.US,D,20200123,000000,10.2474,10.3347,10.2112,10.2992,468113,0
+BCSF.US,D,20200124,000000,10.3142,10.3562,10.2065,10.2525,354546,0
+BCSF.US,D,20200127,000000,10.1697,10.2,10.1488,10.1541,315305,0
+BCSF.US,D,20200128,000000,10.227,10.3045,10.1066,10.1697,369932,0
+BCSF.US,D,20200129,000000,10.2,10.2932,10.1894,10.2525,272337,0
+BCSF.US,D,20200130,000000,10.2525,10.3045,10.2112,10.2724,417806,0
+BCSF.US,D,20200131,000000,10.2569,10.3045,10.227,10.2525,332537,0
+BCSF.US,D,20200203,000000,10.3248,10.3248,10.2474,10.2782,328102,0
+BCSF.US,D,20200204,000000,10.2886,10.3045,10.2361,10.2569,308733,0
+BCSF.US,D,20200205,000000,10.3301,10.4024,10.2569,10.2828,554861,0
+BCSF.US,D,20200206,000000,10.3045,10.3045,10.2569,10.2886,423657,0
+BCSF.US,D,20200207,000000,10.2782,10.3142,10.227,10.3142,535203,0
+BCSF.US,D,20200210,000000,10.3301,10.3333,10.2724,10.3045,223531,0
+BCSF.US,D,20200211,000000,10.2932,10.2932,10.1638,10.2683,463839,0
+BCSF.US,D,20200212,000000,10.2629,10.3045,10.1697,10.2828,427251,0
+BCSF.US,D,20200213,000000,10.2782,10.3045,10.2151,10.3045,442439,0
+BCSF.US,D,20200214,000000,10.227,10.3045,10.227,10.2992,348021,0
+BCSF.US,D,20200218,000000,10.3045,10.3069,10.2782,10.3045,488486,0
+BCSF.US,D,20200219,000000,10.2828,10.3045,10.2361,10.3045,496672,0
+BCSF.US,D,20200220,000000,10.3301,10.3971,10.2629,10.3925,526794,0
+BCSF.US,D,20200221,000000,10.3708,10.3708,10.2525,10.3045,349814,0
+BCSF.US,D,20200224,000000,10.2525,10.2724,10.024,10.2151,523175,0
+BCSF.US,D,20200225,000000,10.2361,10.2474,9.81706,9.88518,802563,0
+BCSF.US,D,20200226,000000,9.84248,10.1541,9.81114,9.86364,634655,0
+BCSF.US,D,20200227,000000,9.7861,10.0194,9.68282,9.84248,1056128,0
+BCSF.US,D,20200228,000000,9.68282,9.77038,9.34387,9.5634,1323614,0
+BCSF.US,D,20200302,000000,9.65075,9.9208,9.61075,9.8945,644635,0
+BCSF.US,D,20200303,000000,9.9208,10.0816,9.84248,9.87402,709153,0
+BCSF.US,D,20200304,000000,9.87402,10.2316,9.87402,10.1587,563657,0
+BCSF.US,D,20200305,000000,10.0613,10.1801,9.94244,9.96272,688193,0
+BCSF.US,D,20200306,000000,9.77552,9.8945,9.58387,9.71914,854250,0
+BCSF.US,D,20200309,000000,9.4655,9.50105,8.91099,8.93656,1139734,0
+BCSF.US,D,20200310,000000,9.19617,9.2947,8.80713,8.99309,940528,0
+BCSF.US,D,20200311,000000,8.8374,8.94785,8.49982,8.7199,844812,0
+BCSF.US,D,20200312,000000,8.25402,8.25402,6.53546,7.65813,1343610,0
+BCSF.US,D,20200313,000000,7.91707,8.03004,7.13071,7.46635,882532,0
+BCSF.US,D,20200316,000000,5.43701,6.25428,5.36948,5.48859,1454027,0
+BCSF.US,D,20200317,000000,5.43701,6.03747,5.39051,5.43701,1271440,0
+BCSF.US,D,20200318,000000,5.08987,5.83092,4.88299,5.06399,1806084,0
+BCSF.US,D,20200319,000000,5.02259,6.02171,4.92418,5.88215,1334265,0
+BCSF.US,D,20200320,000000,5.9135,6.02678,4.93977,4.95001,1212649,0
+BCSF.US,D,20200323,000000,5.13134,5.13134,3.98185,3.98185,1355333,0
+BCSF.US,D,20200324,000000,4.15792,5.43701,4.10088,4.73262,1115275,0
+BCSF.US,D,20200325,000000,4.66015,5.83092,4.66015,4.97601,975234,0
+BCSF.US,D,20200326,000000,5.15175,6.50457,5.15175,5.9135,907193,0
+BCSF.US,D,20200327,000000,5.90246,6.0903,5.56241,5.68573,796712,0
+BCSF.US,D,20200330,000000,5.54589,5.65404,4.94851,4.96452,805370,0
+BCSF.US,D,20200331,000000,4.91078,5.29459,4.91078,4.98613,458307,0
+BCSF.US,D,20200401,000000,4.84095,4.84095,4.22235,4.30837,667865,0
+BCSF.US,D,20200402,000000,4.47504,4.57679,4.09878,4.27065,945119,0
+BCSF.US,D,20200403,000000,4.19542,4.22774,3.82424,3.94264,557015,0
+BCSF.US,D,20200406,000000,4.15239,4.30676,3.87266,3.9049,895147,0
+BCSF.US,D,20200407,000000,4.0932,4.50735,3.91036,4.25463,906858,0
+BCSF.US,D,20200408,000000,4.41597,5.30621,4.40777,4.75477,1398553,0
+BCSF.US,D,20200409,000000,4.96452,5.78212,4.93496,5.57215,1546613,0
+BCSF.US,D,20200413,000000,5.88466,5.88466,5.11515,5.61578,788045,0
+BCSF.US,D,20200414,000000,5.84707,5.91724,5.48924,5.77134,663683,0
+BCSF.US,D,20200415,000000,5.47538,5.65754,5.24433,5.53445,904779,0
+BCSF.US,D,20200416,000000,5.524,5.73646,5.24433,5.38947,542975,0
+BCSF.US,D,20200417,000000,5.53445,5.63752,5.24466,5.41658,731317,0
+BCSF.US,D,20200420,000000,5.30897,5.41099,5.16896,5.27639,422085,0
+BCSF.US,D,20200421,000000,5.12055,5.23894,4.71717,5.06136,542570,0
+BCSF.US,D,20200422,000000,5.04521,5.09908,4.89994,4.9699,261983,0
+BCSF.US,D,20200423,000000,4.88392,5.06136,4.79803,4.93767,441295,0
+BCSF.US,D,20200424,000000,4.96452,5.43267,4.94851,5.32499,660401,0
+BCSF.US,D,20200427,000000,5.36769,5.69584,5.26587,5.55611,926204,0
+BCSF.US,D,20200428,000000,5.69584,5.90615,5.36271,5.37889,793223,0
+BCSF.US,D,20200429,000000,5.42145,5.76589,5.38439,5.49719,556160,0
+BCSF.US,D,20200430,000000,5.58363,5.70172,5.27139,5.46454,644306,0
+BCSF.US,D,20200501,000000,5.33006,5.37007,5.13134,5.20117,494044,0
+BCSF.US,D,20200504,000000,5.10438,5.17975,4.84095,4.9592,397102,0
+BCSF.US,D,20200505,000000,5.02372,5.42707,4.96452,5.07752,818150,0
+BCSF.US,D,20200506,000000,5.21733,5.46454,5.11515,5.21193,644910,0
+BCSF.US,D,20200507,000000,5.298,5.54017,5.13672,5.44851,843707,0
+BCSF.US,D,20200508,000000,5.51316,5.75511,5.42145,5.6535,747772,0
+BCSF.US,D,20200511,000000,5.9166,5.97644,5.61813,5.90615,1299999,0
+BCSF.US,D,20200512,000000,5.70172,5.89018,5.37889,5.44851,906079,0
+BCSF.US,D,20200513,000000,5.3949,5.40042,4.88925,4.99686,892486,0
+BCSF.US,D,20200514,000000,4.84628,5.21193,4.84095,5.11515,435830,0
+BCSF.US,D,20200515,000000,4.96452,5.10438,4.85159,5.09908,402652,0
+BCSF.US,D,20200518,000000,5.37329,5.41099,5.16896,5.27139,508736,0
+BCSF.US,D,20200519,000000,5.30344,5.40042,5.10977,5.31397,464171,0
+BCSF.US,D,20200520,000000,5.37889,5.54017,5.30344,5.32499,276917,0
+BCSF.US,D,20200521,000000,5.28743,5.51835,5.25502,5.43826,370384,0
+BCSF.US,D,20200522,000000,5.47538,5.53445,5.34668,5.53445,393897,0
+BCSF.US,D,20200526,000000,5.60395,5.78212,5.59994,5.7274,465656,0
+BCSF.US,D,20200527,000000,5.9166,5.9166,5.63752,5.83573,405032,0
+BCSF.US,D,20200528,000000,5.93322,6.01356,5.62569,5.74487,765797,0
+BCSF.US,D,20200529,000000,5.7274,5.78758,5.59403,5.77134,613682,0
+BCSF.US,D,20200601,000000,5.73343,5.77134,5.48635,5.67404,641397,0
+BCSF.US,D,20200602,000000,5.67989,5.69584,5.49206,5.6535,465004,0
+BCSF.US,D,20200603,000000,5.6535,6.07385,5.62108,6.03998,967020,0
+BCSF.US,D,20200604,000000,6.04496,6.13719,5.9166,6.0242,504779,0
+BCSF.US,D,20200605,000000,6.19698,6.6307,6.1803,6.34626,1251481,0
+BCSF.US,D,20200608,000000,6.55714,7.08337,6.47568,6.74504,988764,0
+BCSF.US,D,20200609,000000,6.88562,7.19173,6.78178,6.99732,1316773,0
+BCSF.US,D,20200610,000000,7.05047,7.0564,6.51376,6.64911,1008215,0
+BCSF.US,D,20200611,000000,6.45398,6.50786,6.13719,6.35282,781695,0
+BCSF.US,D,20200612,000000,6.58868,6.72272,6.28251,6.43295,546633,0
+BCSF.US,D,20200615,000000,6.28843,6.68065,6.251,6.63729,502426,0
+BCSF.US,D,20200616,000000,6.77653,6.96572,6.60507,6.68657,449900,0
+BCSF.US,D,20200617,000000,6.72272,6.78771,6.4599,6.53546,510888,0
+BCSF.US,D,20200618,000000,6.43887,6.54792,6.26609,6.45398,506000,0
+BCSF.US,D,20200619,000000,6.60507,6.60507,6.3364,6.51376,656305,0
+BCSF.US,D,20200622,000000,6.4277,6.4277,6.29828,6.36268,409057,0
+BCSF.US,D,20200623,000000,6.4277,6.49799,6.12564,6.25493,554227,0
+BCSF.US,D,20200624,000000,6.13145,6.17452,5.91844,6.11019,602959,0
+BCSF.US,D,20200625,000000,6.09911,6.32522,6.09089,6.27727,417250,0
+BCSF.US,D,20200626,000000,6.23876,6.28843,6.07204,6.15263,424288,0
+BCSF.US,D,20200629,000000,6.09214,6.29172,6.02552,6.16999,573725,0
+BCSF.US,D,20200630,000000,6.06954,6.2201,6.06449,6.14299,344043,0
+BCSF.US,D,20200701,000000,6.07584,6.23621,6.06449,6.08715,398578,0
+BCSF.US,D,20200702,000000,6.12564,6.28909,6.06008,6.11474,273446,0
+BCSF.US,D,20200706,000000,6.15263,6.17452,5.92587,6.03683,393091,0
+BCSF.US,D,20200707,000000,5.97072,6.00095,5.81464,5.86497,677478,0
+BCSF.US,D,20200708,000000,5.81464,5.91969,5.68758,5.77621,411924,0
+BCSF.US,D,20200709,000000,5.75984,5.75984,5.5435,5.65987,458013,0
+BCSF.US,D,20200710,000000,5.59929,5.7538,5.56588,5.73166,416775,0
+BCSF.US,D,20200713,000000,5.82068,5.82068,5.63812,5.69881,419695,0
+BCSF.US,D,20200714,000000,5.67641,5.68232,5.52689,5.63812,422904,0
+BCSF.US,D,20200715,000000,5.82672,5.84906,5.57682,5.6546,445743,0
+BCSF.US,D,20200716,000000,5.68758,5.70527,5.5602,5.57682,269072,0
+BCSF.US,D,20200717,000000,5.56588,5.66524,5.53259,5.5435,330817,0
+BCSF.US,D,20200720,000000,5.55448,5.58247,5.39379,5.46572,370865,0
+BCSF.US,D,20200721,000000,5.46572,5.58195,5.40489,5.57105,250757,0
+BCSF.US,D,20200722,000000,5.5602,5.58247,5.41049,5.5602,356771,0
+BCSF.US,D,20200723,000000,5.5435,5.62635,5.48801,5.5435,171596,0
+BCSF.US,D,20200724,000000,5.50469,5.5435,5.32738,5.32738,210076,0
+BCSF.US,D,20200727,000000,5.32178,5.40482,5.1111,5.2553,375873,0
+BCSF.US,D,20200728,000000,5.18317,5.45481,5.18317,5.36612,401811,0
+BCSF.US,D,20200729,000000,5.36056,5.46572,5.3384,5.36612,557870,0
+BCSF.US,D,20200730,000000,5.44915,5.60987,5.24418,5.53779,516399,0
+BCSF.US,D,20200731,000000,5.50469,5.69881,5.50469,5.58247,406969,0
+BCSF.US,D,20200803,000000,5.58247,5.80387,5.57105,5.63812,311504,0
+BCSF.US,D,20200804,000000,5.60987,5.67641,5.4937,5.61578,324934,0
+BCSF.US,D,20200805,000000,5.58247,5.74841,5.58247,5.70934,255182,0
+BCSF.US,D,20200806,000000,5.87607,6.00916,5.75984,5.83212,508796,0
+BCSF.US,D,20200807,000000,5.82068,5.83212,5.72629,5.83212,249669,0
+BCSF.US,D,20200810,000000,5.83212,6.10344,5.83212,5.95904,359223,0
+BCSF.US,D,20200811,000000,6.04747,6.09719,5.93688,5.948,298587,0
+BCSF.US,D,20200812,000000,6.00916,6.07584,5.95904,6.04747,274122,0
+BCSF.US,D,20200813,000000,6.02046,6.06449,5.90924,5.99215,396415,0
+BCSF.US,D,20200814,000000,5.88711,5.92587,5.77621,5.86497,560746,0
+BCSF.US,D,20200817,000000,5.73166,5.88159,5.72134,5.75984,504588,0
+BCSF.US,D,20200818,000000,5.73764,5.89269,5.73166,5.7653,368127,0
+BCSF.US,D,20200819,000000,5.73764,5.85944,5.6929,5.79303,202267,0
+BCSF.US,D,20200820,000000,5.74369,5.97072,5.74369,5.84288,348761,0
+BCSF.US,D,20200821,000000,5.7984,5.82672,5.72503,5.75984,293734,0
+BCSF.US,D,20200824,000000,5.7984,6.09719,5.78158,6.01416,387124,0
+BCSF.US,D,20200825,000000,6.04747,6.08715,5.7653,5.97072,354441,0
+BCSF.US,D,20200826,000000,5.97072,5.97072,5.71516,5.84288,462007,0
+BCSF.US,D,20200827,000000,5.82068,5.948,5.79059,5.85392,189457,0
+BCSF.US,D,20200828,000000,5.93196,6.07584,5.85392,6.02046,313236,0
+BCSF.US,D,20200831,000000,5.98709,6.06954,5.90372,5.96458,345087,0
+BCSF.US,D,20200901,000000,5.89269,6.08715,5.89269,5.98709,365066,0
+BCSF.US,D,20200902,000000,5.95904,5.99846,5.7653,5.95405,461556,0
+BCSF.US,D,20200903,000000,5.95405,5.96458,5.8099,5.86497,401406,0
+BCSF.US,D,20200904,000000,5.82068,5.88159,5.65987,5.81464,531279,0
+BCSF.US,D,20200908,000000,5.77068,5.93196,5.75684,5.83697,340558,0
+BCSF.US,D,20200909,000000,5.85392,5.93196,5.82672,5.87047,189414,0
+BCSF.US,D,20200910,000000,5.89269,5.92278,5.82672,5.85944,270821,0
+BCSF.US,D,20200911,000000,5.88711,6.00411,5.85944,5.93688,297559,0
+BCSF.US,D,20200914,000000,5.91536,6.06449,5.87607,5.92587,306677,0
+BCSF.US,D,20200915,000000,5.97072,6.03683,5.91536,5.95904,266338,0
+BCSF.US,D,20200916,000000,5.95904,6.05378,5.89819,5.90924,350602,0
+BCSF.US,D,20200917,000000,5.82068,5.97644,5.8099,5.92587,357405,0
+BCSF.US,D,20200918,000000,5.95904,5.98709,5.91969,5.97072,446768,0
+BCSF.US,D,20200921,000000,5.85944,5.90924,5.83212,5.90372,328296,0
+BCSF.US,D,20200922,000000,5.88711,5.96458,5.83212,5.87607,294925,0
+BCSF.US,D,20200923,000000,5.89819,5.91969,5.82068,5.82068,246335,0
+BCSF.US,D,20200924,000000,5.84906,5.88711,5.68232,5.79303,466043,0
+BCSF.US,D,20200925,000000,5.77068,5.89819,5.7653,5.83697,441255,0
+BCSF.US,D,20200928,000000,5.87607,6.04057,5.87607,5.98146,399225,0
+BCSF.US,D,20200929,000000,5.93015,6.011,5.85636,5.92395,463409,0
+BCSF.US,D,20200930,000000,5.8951,6.0047,5.8099,5.83814,347730,0
+BCSF.US,D,20201001,000000,5.82132,5.92395,5.72372,5.8099,345211,0
+BCSF.US,D,20201002,000000,5.76419,6.00975,5.76419,5.98709,278664,0
+BCSF.US,D,20201005,000000,6.00975,6.03302,5.82132,5.94122,237087,0
+BCSF.US,D,20201006,000000,5.95293,6.00975,5.8099,5.86121,205676,0
+BCSF.US,D,20201007,000000,5.83814,5.88776,5.66341,5.8551,433829,0
+BCSF.US,D,20201008,000000,5.90734,5.99903,5.85017,5.9013,174018,0
+BCSF.US,D,20201009,000000,5.93015,5.95293,5.72372,5.7984,361680,0
+BCSF.US,D,20201012,000000,5.84402,5.84402,5.6893,5.74731,213486,0
+BCSF.US,D,20201013,000000,5.76419,5.78091,5.71229,5.74731,174743,0
+BCSF.US,D,20201014,000000,5.74731,5.82731,5.70703,5.73527,298556,0
+BCSF.US,D,20201015,000000,5.71832,5.7538,5.67228,5.71229,152137,0
+BCSF.US,D,20201016,000000,5.70112,5.75031,5.60926,5.70112,244155,0
+BCSF.US,D,20201019,000000,5.72372,5.72372,5.58076,5.59219,281587,0
+BCSF.US,D,20201020,000000,5.64928,5.66105,5.58076,5.60341,246248,0
+BCSF.US,D,20201021,000000,5.60341,5.62635,5.55212,5.55212,258359,0
+BCSF.US,D,20201022,000000,5.52913,5.55783,5.42625,5.46059,303705,0
+BCSF.US,D,20201023,000000,5.47204,5.48924,5.34038,5.39182,273776,0
+BCSF.US,D,20201026,000000,5.35752,5.36322,5.24302,5.31175,298905,0
+BCSF.US,D,20201027,000000,5.30602,5.42625,5.30602,5.35181,219922,0
+BCSF.US,D,20201028,000000,5.27739,5.32315,5.1057,5.13428,470220,0
+BCSF.US,D,20201029,000000,5.12293,5.27739,5.12293,5.25451,344162,0
+BCSF.US,D,20201030,000000,5.29459,5.47774,5.22009,5.24302,1119834,0
+BCSF.US,D,20201102,000000,5.27172,5.52913,5.27172,5.4033,450003,0
+BCSF.US,D,20201103,000000,5.49489,5.5406,5.4033,5.49489,221722,0
+BCSF.US,D,20201104,000000,5.51782,5.67517,5.47204,5.58076,241346,0
+BCSF.US,D,20201105,000000,5.58076,5.86121,5.58076,5.78091,244907,0
+BCSF.US,D,20201106,000000,5.86681,6.06639,5.6952,5.83212,536548,0
+BCSF.US,D,20201109,000000,6.09529,6.47436,5.83212,6.00975,864062,0
+BCSF.US,D,20201110,000000,6.04371,6.30222,6.00975,6.27333,661458,0
+BCSF.US,D,20201111,000000,6.34755,6.34755,6.1751,6.23232,543536,0
+BCSF.US,D,20201112,000000,6.18799,6.28449,6.0903,6.1462,452829,0
+BCSF.US,D,20201113,000000,6.10699,6.20408,6.09529,6.18155,457994,0
+BCSF.US,D,20201116,000000,6.3134,6.37055,6.1751,6.30222,669383,0
+BCSF.US,D,20201117,000000,6.23232,6.51903,6.22786,6.45072,427749,0
+BCSF.US,D,20201118,000000,6.49669,6.66224,6.45333,6.46187,582666,0
+BCSF.US,D,20201119,000000,6.53678,6.75156,6.53678,6.69048,539392,0
+BCSF.US,D,20201120,000000,6.63926,6.77195,6.57619,6.62349,469313,0
+BCSF.US,D,20201123,000000,6.69048,6.73121,6.62808,6.66817,611380,0
+BCSF.US,D,20201124,000000,6.78249,6.89085,6.68589,6.72531,679879,0
+BCSF.US,D,20201125,000000,6.7884,6.93156,6.7437,6.88035,559749,0
+BCSF.US,D,20201127,000000,6.89678,7.05116,6.85207,6.8679,586854,0
+BCSF.US,D,20201130,000000,6.90925,6.96047,6.69641,6.75358,419874,0
+BCSF.US,D,20201201,000000,6.88035,7.02288,6.82846,6.97756,323915,0
+BCSF.US,D,20201202,000000,6.95459,7.0689,6.89678,6.90269,682058,0
+BCSF.US,D,20201203,000000,6.92509,7.25287,6.92509,7.15494,1185274,0
+BCSF.US,D,20201204,000000,7.22927,7.65813,7.22328,7.34274,922002,0
+BCSF.US,D,20201207,000000,7.33892,7.41247,7.15494,7.20033,587377,0
+BCSF.US,D,20201208,000000,7.15494,7.24034,7.09788,7.15494,361954,0
+BCSF.US,D,20201209,000000,7.14979,7.22593,6.96643,7.02819,526151,0
+BCSF.US,D,20201210,000000,6.9487,7.08006,6.9487,7.04069,343603,0
+BCSF.US,D,20201211,000000,6.99998,7.18126,6.99998,7.15494,308736,0
+BCSF.US,D,20201214,000000,7.15494,7.28632,7.12081,7.24623,767830,0
+BCSF.US,D,20201215,000000,7.2174,7.3554,7.21213,7.33237,664444,0
+BCSF.US,D,20201216,000000,7.34952,7.4296,7.26934,7.32643,708738,0
+BCSF.US,D,20201217,000000,7.36131,7.46369,7.26338,7.36131,579828,0
+BCSF.US,D,20201218,000000,7.41843,7.41843,7.09788,7.17798,2619971,0
+BCSF.US,D,20201221,000000,7.15494,7.24623,7.09788,7.14314,632241,0
+BCSF.US,D,20201222,000000,7.11421,7.28108,7.04069,7.08006,797511,0
+BCSF.US,D,20201223,000000,7.12665,7.21408,7.10898,7.17798,450248,0
+BCSF.US,D,20201224,000000,7.18314,7.22328,7.03476,7.12081,269642,0
+BCSF.US,D,20201228,000000,7.14314,7.21213,7.04664,7.10898,786300,0
+BCSF.US,D,20201229,000000,7.14314,7.18314,7.0689,7.12081,706784,0
+BCSF.US,D,20201230,000000,7.11421,7.17595,7.04976,7.06171,969202,0
+BCSF.US,D,20201231,000000,6.99662,7.15556,6.97298,7.1379,1173476,0
+BCSF.US,D,20210104,000000,7.20293,7.20293,6.94345,7.07874,595083,0
+BCSF.US,D,20210105,000000,7.04976,7.23242,7.02101,7.12081,340451,0
+BCSF.US,D,20210106,000000,7.20891,7.31403,7.19696,7.26798,458758,0
+BCSF.US,D,20210107,000000,7.32057,7.3652,7.25029,7.27324,369860,0
+BCSF.US,D,20210108,000000,7.30274,7.30274,7.16749,7.27978,279446,0
+BCSF.US,D,20210111,000000,7.21408,7.35605,7.19103,7.30274,372537,0
+BCSF.US,D,20210112,000000,7.34346,7.46768,7.33892,7.37312,429350,0
+BCSF.US,D,20210113,000000,7.38557,7.44399,7.34346,7.3619,224250,0
+BCSF.US,D,20210114,000000,7.3619,7.52684,7.35605,7.46768,279152,0
+BCSF.US,D,20210115,000000,7.3967,7.52089,7.3967,7.44993,286879,0
+BCSF.US,D,20210119,000000,7.47951,7.59715,7.40852,7.52684,686668,0
+BCSF.US,D,20210120,000000,7.56756,7.63257,7.53204,7.55048,412139,0
+BCSF.US,D,20210121,000000,7.53799,7.67922,7.50253,7.59126,279417,0
+BCSF.US,D,20210122,000000,7.53799,7.58264,7.47951,7.5616,375982,0
+BCSF.US,D,20210125,000000,7.52684,7.63257,7.50916,7.50916,326354,0
+BCSF.US,D,20210126,000000,7.55048,7.58718,7.46174,7.53204,373856,0
+BCSF.US,D,20210127,000000,7.47364,7.57997,7.4263,7.44993,445714,0
+BCSF.US,D,20210128,000000,7.43283,7.47951,7.29682,7.43283,669105,0
+BCSF.US,D,20210129,000000,7.49134,7.5616,7.35008,7.35605,570412,0
+BCSF.US,D,20210201,000000,7.37894,7.48545,7.33892,7.44399,454660,0
+BCSF.US,D,20210202,000000,7.49719,7.61482,7.4558,7.52089,352606,0
+BCSF.US,D,20210203,000000,7.50253,7.60292,7.48472,7.5616,354793,0
+BCSF.US,D,20210204,000000,7.58526,7.64432,7.54387,7.55574,618915,0
+BCSF.US,D,20210205,000000,7.65034,7.87371,7.65034,7.76661,931708,0
+BCSF.US,D,20210208,000000,7.83235,7.88487,7.79162,7.80926,580712,0
+BCSF.US,D,20210209,000000,7.85078,7.90907,7.80926,7.82569,471443,0
+BCSF.US,D,20210210,000000,7.90333,7.97356,7.87961,7.88487,471785,0
+BCSF.US,D,20210211,000000,7.98534,8.0504,7.89139,7.98534,498975,0
+BCSF.US,D,20210212,000000,8.00837,8.08522,7.99196,8.03201,464234,0
+BCSF.US,D,20210216,000000,8.08522,8.21548,8.06156,8.14442,449243,0
+BCSF.US,D,20210217,000000,8.13319,8.28559,8.09702,8.17326,475765,0
+BCSF.US,D,20210218,000000,8.10953,8.21548,8.10953,8.13845,289400,0
+BCSF.US,D,20210219,000000,8.17326,8.2062,8.09702,8.10953,262469,0
+BCSF.US,D,20210222,000000,8.17326,8.29749,8.15024,8.17988,531009,0
+BCSF.US,D,20210223,000000,8.22719,8.36193,8.09112,8.22067,880139,0
+BCSF.US,D,20210224,000000,8.29148,8.33814,8.21548,8.21548,718864,0
+BCSF.US,D,20210225,000000,8.29749,8.4498,8.22719,8.23244,745692,0
+BCSF.US,D,20210226,000000,8.26184,8.3743,8.23891,8.2738,683908,0
+BCSF.US,D,20210301,000000,8.82764,8.82764,8.53859,8.6094,791157,0
+BCSF.US,D,20210302,000000,8.67309,8.76183,8.58566,8.65674,434785,0
+BCSF.US,D,20210303,000000,8.69224,8.86822,8.67309,8.78566,698444,0
+BCSF.US,D,20210304,000000,8.78566,8.86237,8.46813,8.65674,522176,0
+BCSF.US,D,20210305,000000,8.67981,8.8032,8.29148,8.65674,706670,0
+BCSF.US,D,20210308,000000,8.63835,8.79797,8.62721,8.75589,369697,0
+BCSF.US,D,20210309,000000,8.76837,8.80913,8.69282,8.75589,342833,0
+BCSF.US,D,20210310,000000,8.82764,8.93865,8.82764,8.83881,501615,0
+BCSF.US,D,20210311,000000,8.92154,8.92154,8.76183,8.7915,415558,0
+BCSF.US,D,20210312,000000,8.82109,8.93865,8.77963,8.80913,423632,0
+BCSF.US,D,20210315,000000,8.95098,9.04485,8.82764,8.99121,514715,0
+BCSF.US,D,20210316,000000,8.99121,9.05612,8.86237,9.01025,253540,0
+BCSF.US,D,20210317,000000,9.04485,9.07917,8.92801,8.99702,229653,0
+BCSF.US,D,20210318,000000,8.99702,9.01025,8.80913,8.82764,370692,0
+BCSF.US,D,20210319,000000,8.82764,8.98084,8.77963,8.88,575884,0
+BCSF.US,D,20210322,000000,8.94446,8.98647,8.87363,8.92801,184928,0
+BCSF.US,D,20210323,000000,8.92154,8.95769,8.83287,8.85652,201946,0
+BCSF.US,D,20210324,000000,8.90313,8.95098,8.77963,8.7915,332937,0
+BCSF.US,D,20210325,000000,8.8032,8.96761,8.66271,8.91483,447948,0
+BCSF.US,D,20210326,000000,8.88533,9.01025,8.80913,8.99702,489574,0
+BCSF.US,D,20210329,000000,8.99121,9.06282,8.93272,9.02653,326895,0
+BCSF.US,D,20210330,000000,9.01544,9.08051,8.8525,9.01544,317972,0
+BCSF.US,D,20210331,000000,9.02653,9.03975,8.89536,8.89536,416967,0
+BCSF.US,D,20210401,000000,8.88855,9.00293,8.8525,9.00293,258369,0
+BCSF.US,D,20210405,000000,9.03975,9.08722,8.97932,9.0208,323117,0
+BCSF.US,D,20210406,000000,9.03306,9.15392,9.03306,9.14758,190806,0
+BCSF.US,D,20210407,000000,9.11726,9.35781,9.10555,9.35781,450327,0
+BCSF.US,D,20210408,000000,9.35781,9.44182,9.31617,9.44182,170597,0
+BCSF.US,D,20210409,000000,9.44182,9.46012,9.35845,9.3879,220890,0
+BCSF.US,D,20210412,000000,9.39468,9.49058,9.3879,9.42469,247494,0
+BCSF.US,D,20210413,000000,9.40643,9.52076,9.3645,9.43654,231457,0
+BCSF.US,D,20210414,000000,9.50869,9.59293,9.35781,9.37037,409053,0
+BCSF.US,D,20210415,000000,9.37037,9.51416,9.37037,9.47861,357370,0
+BCSF.US,D,20210416,000000,9.55689,9.55689,9.43065,9.43654,195146,0
+BCSF.US,D,20210419,000000,9.40643,9.52925,9.40643,9.44851,192861,0
+BCSF.US,D,20210420,000000,9.44851,9.46682,9.3769,9.41157,174528,0
+BCSF.US,D,20210421,000000,9.3879,9.53916,9.3224,9.42469,479066,0
+BCSF.US,D,20210422,000000,9.44182,9.48436,9.41817,9.44182,179265,0
+BCSF.US,D,20210423,000000,9.39468,9.50869,9.39468,9.47861,295694,0
+BCSF.US,D,20210426,000000,9.53916,9.58651,9.43333,9.44182,247587,0
+BCSF.US,D,20210427,000000,9.46682,9.58651,9.46682,9.54435,189815,0
+BCSF.US,D,20210428,000000,9.56934,9.6232,9.51416,9.57463,225679,0
+BCSF.US,D,20210429,000000,9.62905,9.68867,9.55086,9.65877,270952,0
+BCSF.US,D,20210430,000000,9.62905,9.737,9.58651,9.61075,358696,0
+BCSF.US,D,20210503,000000,9.66528,9.72506,9.61651,9.64678,270378,0
+BCSF.US,D,20210504,000000,9.64678,9.64678,9.46682,9.56293,204789,0
+BCSF.US,D,20210505,000000,9.60481,9.61075,9.56293,9.61075,86861.9,0
+BCSF.US,D,20210506,000000,9.89896,9.89896,9.41817,9.56934,208183,0
+BCSF.US,D,20210507,000000,9.61075,9.69546,9.53255,9.62905,177355,0
+BCSF.US,D,20210510,000000,9.64094,9.76708,9.6232,9.6232,260902,0
+BCSF.US,D,20210511,000000,9.56934,9.59868,9.40047,9.56293,284576,0
+BCSF.US,D,20210512,000000,9.60481,9.61651,9.06998,9.17127,853505,0
+BCSF.US,D,20210513,000000,9.17782,9.46682,9.14758,9.46012,298455,0
+BCSF.US,D,20210514,000000,9.49058,9.50209,9.3879,9.42469,215200,0
+BCSF.US,D,20210517,000000,9.3879,9.53255,9.3879,9.49058,215634,0
+BCSF.US,D,20210518,000000,9.52652,9.58651,9.47861,9.50869,219393,0
+BCSF.US,D,20210519,000000,9.48436,9.60151,9.40643,9.55689,198555,0
+BCSF.US,D,20210520,000000,9.59293,9.61075,9.53567,9.58113,231417,0
+BCSF.US,D,20210521,000000,9.59868,9.67122,9.54756,9.61075,392485,0
+BCSF.US,D,20210524,000000,9.65264,9.65264,9.50209,9.59868,243133,0
+BCSF.US,D,20210525,000000,9.56293,9.59868,9.44182,9.44851,269069,0
+BCSF.US,D,20210526,000000,9.43654,9.50209,9.39468,9.50209,222544,0
+BCSF.US,D,20210527,000000,9.49058,9.61075,9.49058,9.55689,146963,0
+BCSF.US,D,20210528,000000,9.63499,9.68282,9.53916,9.59868,359130,0
+BCSF.US,D,20210601,000000,9.67122,9.67122,9.53255,9.57463,301756,0
+BCSF.US,D,20210602,000000,9.60481,9.64678,9.55689,9.63499,303502,0
+BCSF.US,D,20210603,000000,9.61651,9.65264,9.58113,9.61075,234797,0
+BCSF.US,D,20210604,000000,9.62905,9.67716,9.55689,9.61075,395951,0
+BCSF.US,D,20210607,000000,9.63499,9.68282,9.61075,9.61651,297389,0
+BCSF.US,D,20210608,000000,9.63499,9.65877,9.58651,9.6232,222810,0
+BCSF.US,D,20210609,000000,9.60481,9.645,9.59868,9.61075,188615,0
+BCSF.US,D,20210610,000000,9.66528,9.66528,9.56293,9.56293,288832,0
+BCSF.US,D,20210611,000000,9.58113,9.64424,9.56934,9.61075,240983,0
+BCSF.US,D,20210614,000000,9.61651,9.61651,9.53454,9.58113,235842,0
+BCSF.US,D,20210615,000000,9.59868,9.60151,9.52076,9.56934,297517,0
+BCSF.US,D,20210616,000000,9.47219,9.56934,9.43729,9.53255,206217,0
+BCSF.US,D,20210617,000000,9.53255,9.61075,9.33405,9.3769,289622,0
+BCSF.US,D,20210618,000000,9.40047,9.47219,9.18947,9.28616,725983,0
+BCSF.US,D,20210621,000000,9.31617,9.51416,9.30534,9.51416,379153,0
+BCSF.US,D,20210622,000000,9.51416,9.52652,9.41817,9.51416,183239,0
+BCSF.US,D,20210623,000000,9.53916,9.59293,9.49709,9.54435,178506,0
+BCSF.US,D,20210624,000000,9.58113,9.62905,9.51416,9.62905,230091,0
+BCSF.US,D,20210625,000000,9.62905,9.72506,9.58113,9.70662,515565,0
+BCSF.US,D,20210628,000000,9.7014,9.70662,9.57463,9.65264,421816,0
+BCSF.US,D,20210629,000000,9.62246,9.73884,9.45635,9.50559,363351,0
+BCSF.US,D,20210630,000000,9.49898,9.52652,9.36763,9.40716,355717,0
+BCSF.US,D,20210701,000000,9.45635,9.50559,9.40111,9.48653,142467,0
+BCSF.US,D,20210702,000000,9.49898,9.58585,9.40716,9.56085,204654,0
+BCSF.US,D,20210706,000000,9.58585,9.58585,9.44578,9.51209,126428,0
+BCSF.US,D,20210707,000000,9.50559,9.55425,9.3769,9.38854,158357,0
+BCSF.US,D,20210708,000000,9.3769,9.41633,9.2225,9.37037,217702,0
+BCSF.US,D,20210709,000000,9.40716,9.49898,9.38202,9.47455,157694,0
+BCSF.US,D,20210712,000000,9.42551,9.61651,9.40716,9.59784,226360,0
+BCSF.US,D,20210713,000000,9.53643,9.54822,9.409,9.51746,228605,0
+BCSF.US,D,20210714,000000,9.56085,9.62246,9.44389,9.46228,257363,0
+BCSF.US,D,20210715,000000,9.39533,9.51209,9.35121,9.40111,154422,0
+BCSF.US,D,20210716,000000,9.40716,9.46804,9.3645,9.37037,150675,0
+BCSF.US,D,20210719,000000,9.31524,9.31524,9.04485,9.21654,473157,0
+BCSF.US,D,20210720,000000,9.2591,9.43193,9.2258,9.38202,241911,0
+BCSF.US,D,20210721,000000,9.45031,9.56085,9.42551,9.44389,170283,0
+BCSF.US,D,20210722,000000,9.49898,9.52398,9.42606,9.43729,162070,0
+BCSF.US,D,20210723,000000,9.45635,9.47144,9.32102,9.39533,143820,0
+BCSF.US,D,20210726,000000,9.40716,9.49898,9.39258,9.40716,190458,0
+BCSF.US,D,20210727,000000,9.40716,9.40716,9.29607,9.34606,121462,0
+BCSF.US,D,20210728,000000,9.34606,9.40716,9.27157,9.35781,163106,0
+BCSF.US,D,20210729,000000,9.35781,9.49898,9.32102,9.34606,298063,0
+BCSF.US,D,20210730,000000,9.40716,9.40716,9.2225,9.28993,383849,0
+BCSF.US,D,20210802,000000,9.33341,9.40111,9.22828,9.25342,277100,0
+BCSF.US,D,20210803,000000,9.31524,9.42551,9.26579,9.32102,428537,0
+BCSF.US,D,20210804,000000,9.32102,9.38202,9.23471,9.28405,247978,0
+BCSF.US,D,20210805,000000,9.34606,9.38202,9.17306,9.31524,445499,0
+BCSF.US,D,20210806,000000,9.3268,9.58585,9.26579,9.40716,354252,0
+BCSF.US,D,20210809,000000,9.40716,9.50559,9.31524,9.42551,195949,0
+BCSF.US,D,20210810,000000,9.38854,9.43129,9.27818,9.42551,271418,0
+BCSF.US,D,20210811,000000,9.41312,9.56736,9.39973,9.47455,268360,0
+BCSF.US,D,20210812,000000,9.48115,9.57256,9.42551,9.52963,244430,0
+BCSF.US,D,20210813,000000,9.41312,9.50559,9.39533,9.44389,255735,0
+BCSF.US,D,20210816,000000,9.44389,9.49634,9.28993,9.38202,243487,0
+BCSF.US,D,20210817,000000,9.38202,9.38202,9.15544,9.33341,407242,0
+BCSF.US,D,20210818,000000,9.33341,9.38202,9.22828,9.25342,267633,0
+BCSF.US,D,20210819,000000,9.16715,9.27818,8.97664,9.01418,473532,0
+BCSF.US,D,20210820,000000,9.08722,9.33341,9.04485,9.3091,340358,0
+BCSF.US,D,20210823,000000,9.37037,9.38854,9.19204,9.24075,205456,0
+BCSF.US,D,20210824,000000,9.28405,9.28405,9.16126,9.2225,221781,0
+BCSF.US,D,20210825,000000,9.25342,9.40111,9.2225,9.3091,239742,0
+BCSF.US,D,20210826,000000,9.30258,9.34258,9.19204,9.25342,159568,0
+BCSF.US,D,20210827,000000,9.30258,9.47455,9.24075,9.41312,255450,0
+BCSF.US,D,20210830,000000,9.46804,9.46804,9.25342,9.27157,163194,0
+BCSF.US,D,20210831,000000,9.24075,9.34845,9.19745,9.30258,258710,0
+BCSF.US,D,20210901,000000,9.32102,9.42221,9.31524,9.32102,138756,0
+BCSF.US,D,20210902,000000,9.28405,9.29607,9.21048,9.25342,184007,0
+BCSF.US,D,20210903,000000,9.28405,9.33947,9.25342,9.32102,118166,0
+BCSF.US,D,20210907,000000,9.28405,9.40716,9.26002,9.3091,294259,0
+BCSF.US,D,20210908,000000,9.30258,9.41312,9.28993,9.33947,219782,0
+BCSF.US,D,20210909,000000,9.33341,9.48115,9.29992,9.3645,195695,0
+BCSF.US,D,20210910,000000,9.40716,9.40716,9.24075,9.26579,110811,0
+BCSF.US,D,20210913,000000,9.3091,9.3769,9.2225,9.31524,366753,0
+BCSF.US,D,20210914,000000,9.3769,9.48653,9.28479,9.3769,320442,0
+BCSF.US,D,20210915,000000,9.34606,9.34606,9.20406,9.32102,314135,0
+BCSF.US,D,20210916,000000,9.32102,9.34606,9.21048,9.27818,228320,0
+BCSF.US,D,20210917,000000,9.22828,9.3769,9.2225,9.31524,618710,0
+BCSF.US,D,20210920,000000,9.20406,9.28405,9.08722,9.17965,378168,0
+BCSF.US,D,20210921,000000,9.24075,9.30258,9.19745,9.26579,149807,0
+BCSF.US,D,20210922,000000,9.35121,9.40111,9.2225,9.25342,233058,0
+BCSF.US,D,20210923,000000,9.3268,9.40111,9.26579,9.33341,198677,0
+BCSF.US,D,20210924,000000,9.35781,9.38854,9.30258,9.31524,186980,0
+BCSF.US,D,20210927,000000,9.3645,9.40716,9.3268,9.3769,152361,0
+BCSF.US,D,20210928,000000,9.3645,9.39533,9.28405,9.3091,207325,0
+BCSF.US,D,20210929,000000,9.29607,9.45371,9.25213,9.41561,339610,0
+BCSF.US,D,20210930,000000,9.43465,9.45955,9.33405,9.33405,229127,0
+BCSF.US,D,20211001,000000,9.409,9.409,9.2836,9.34661,182075,0
+BCSF.US,D,20211004,000000,9.3091,9.41561,9.29607,9.32744,280241,0
+BCSF.US,D,20211005,000000,9.37744,9.44719,9.3091,9.36551,274163,0
+BCSF.US,D,20211006,000000,9.33991,9.42808,9.23966,9.32102,277938,0
+BCSF.US,D,20211007,000000,9.38404,9.39066,9.2836,9.2836,187186,0
+BCSF.US,D,20211008,000000,9.24608,9.43129,9.24608,9.37157,263232,0
+BCSF.US,D,20211011,000000,9.42221,9.47861,9.409,9.42808,198786,0
+BCSF.US,D,20211012,000000,9.4405,9.56019,9.42221,9.44719,218032,0
+BCSF.US,D,20211013,000000,9.45371,9.49115,9.35259,9.43465,215946,0
+BCSF.US,D,20211014,000000,9.49115,9.49115,9.38404,9.40313,142687,0
+BCSF.US,D,20211015,000000,9.48436,9.48436,9.35259,9.38404,274610,0
+BCSF.US,D,20211018,000000,9.38404,9.42349,9.3091,9.33991,189459,0
+BCSF.US,D,20211019,000000,9.29607,9.49709,9.29607,9.45955,285381,0
+BCSF.US,D,20211020,000000,9.51011,9.58585,9.48436,9.5667,279682,0
+BCSF.US,D,20211021,000000,9.56019,9.68621,9.56019,9.65462,388169,0
+BCSF.US,D,20211022,000000,9.68621,9.76776,9.63575,9.7171,334903,0
+BCSF.US,D,20211025,000000,9.7304,9.78008,9.63575,9.70526,197524,0
+BCSF.US,D,20211026,000000,9.74864,9.74864,9.53511,9.67376,279347,0
+BCSF.US,D,20211027,000000,9.67971,9.68621,9.5784,9.6481,182602,0
+BCSF.US,D,20211028,000000,9.6481,9.76776,9.6481,9.76776,248228,0
+BCSF.US,D,20211029,000000,9.79338,9.81172,9.74272,9.80502,263937,0
+BCSF.US,D,20211101,000000,9.76776,9.8747,9.75738,9.82492,208547,0
+BCSF.US,D,20211102,000000,9.8683,9.8683,9.6232,9.75514,290702,0
+BCSF.US,D,20211103,000000,9.90634,9.90634,9.75592,9.82492,201752,0
+BCSF.US,D,20211104,000000,9.89304,9.98116,9.78008,9.94972,219794,0
+BCSF.US,D,20211105,000000,10.001,10.0574,9.96932,10.0377,179802,0
+BCSF.US,D,20211108,000000,10.064,10.1075,9.89304,10.0377,267518,0
+BCSF.US,D,20211109,000000,10.007,10.0322,9.8814,9.94972,241951,0
+BCSF.US,D,20211110,000000,9.97534,10.1075,9.8747,9.93138,335874,0
+BCSF.US,D,20211111,000000,9.96932,10.0889,9.92497,10.0126,212562,0
+BCSF.US,D,20211112,000000,10.0126,10.0824,9.89304,9.89955,257361,0
+BCSF.US,D,20211115,000000,9.96272,9.96272,9.71128,9.74864,242347,0
+BCSF.US,D,20211116,000000,9.75514,9.80502,9.65462,9.71128,225329,0
+BCSF.US,D,20211117,000000,9.71128,9.73632,9.61651,9.66056,136770,0
+BCSF.US,D,20211118,000000,9.69207,9.77426,9.6481,9.70526,308791,0
+BCSF.US,D,20211119,000000,9.80502,9.81783,9.59812,9.6481,171546,0
+BCSF.US,D,20211122,000000,9.66716,9.7993,9.60736,9.76174,260578,0
+BCSF.US,D,20211123,000000,9.74864,9.75514,9.6481,9.69207,180293,0
+BCSF.US,D,20211124,000000,9.69207,9.7171,9.59151,9.59151,78619.4,0
+BCSF.US,D,20211126,000000,9.59151,9.59151,9.40313,9.48436,388882,0
+BCSF.US,D,20211129,000000,9.5667,9.63575,9.45955,9.61075,271219,0
+BCSF.US,D,20211130,000000,9.63575,9.66716,9.52266,9.59812,440158,0
+BCSF.US,D,20211201,000000,9.66056,9.77426,9.52859,9.52859,447354,0
+BCSF.US,D,20211202,000000,9.55425,9.76174,9.52859,9.74864,412655,0
+BCSF.US,D,20211203,000000,9.7171,9.83084,9.65462,9.7993,297274,0
+BCSF.US,D,20211206,000000,9.84316,9.87693,9.75514,9.7993,314516,0
+BCSF.US,D,20211207,000000,9.84976,9.91284,9.78008,9.83666,235736,0
+BCSF.US,D,20211208,000000,9.81172,9.96932,9.81172,9.94972,364931,0
+BCSF.US,D,20211209,000000,9.97534,10.001,9.85558,9.91284,135796,0
+BCSF.US,D,20211210,000000,9.98116,9.98116,9.84976,9.91886,230141,0
+BCSF.US,D,20211213,000000,9.90634,9.90634,9.71128,9.76776,577418,0
+BCSF.US,D,20211214,000000,9.79338,9.92497,9.69207,9.7171,458828,0
+BCSF.US,D,20211215,000000,9.7171,9.78008,9.6232,9.67971,563386,0
+BCSF.US,D,20211216,000000,9.70526,9.7304,9.56019,9.61651,392427,0
+BCSF.US,D,20211217,000000,9.68621,10.0443,9.43465,9.59812,1823007,0
+BCSF.US,D,20211220,000000,9.52266,9.66056,9.409,9.63575,466998,0
+BCSF.US,D,20211221,000000,9.69866,9.76116,9.62905,9.66056,344111,0
+BCSF.US,D,20211222,000000,9.65462,9.73632,9.59812,9.6481,302355,0
+BCSF.US,D,20211223,000000,9.54162,9.8254,9.53511,9.78008,317844,0
+BCSF.US,D,20211227,000000,9.81172,9.93788,9.71128,9.82492,421779,0
+BCSF.US,D,20211228,000000,9.8814,9.98116,9.83084,9.84316,228888,0
+BCSF.US,D,20211229,000000,9.94428,10.001,9.83666,9.90634,554920,0
+BCSF.US,D,20211230,000000,9.88674,9.9898,9.842,9.8485,422893,0
+BCSF.US,D,20211231,000000,9.82278,9.9208,9.73884,9.77766,421177,0
+BCSF.US,D,20220103,000000,9.8485,9.96408,9.8485,9.94516,305736,0
+BCSF.US,D,20220104,000000,9.96408,10.0988,9.96408,10.0219,239766,0
+BCSF.US,D,20220105,000000,10.0929,10.1828,10.0409,10.0475,236406,0
+BCSF.US,D,20220106,000000,10.0988,10.1443,9.9832,10.0087,161101,0
+BCSF.US,D,20220107,000000,10.0152,10.0988,9.93205,10.0667,121020,0
+BCSF.US,D,20220110,000000,10.1508,10.1828,10.0443,10.0667,222835,0
+BCSF.US,D,20220111,000000,10.0733,10.1443,10.0029,10.112,130449,0
+BCSF.US,D,20220112,000000,10.112,10.2079,10.112,10.1632,107723,0
+BCSF.US,D,20220113,000000,10.1632,10.1697,10.0733,10.1251,138557,0
+BCSF.US,D,20220114,000000,10.0929,10.1889,10.0865,10.1251,418953,0
+BCSF.US,D,20220118,000000,10.1054,10.2339,10.0605,10.1443,178999,0
+BCSF.US,D,20220119,000000,10.1632,10.2211,10.1054,10.2084,210230,0
+BCSF.US,D,20220120,000000,10.1955,10.202,10.0152,10.0152,133567,0
+BCSF.US,D,20220121,000000,10.0029,10.0029,9.842,9.8485,175835,0
+BCSF.US,D,20220124,000000,9.69414,9.89955,9.48181,9.8352,616895,0
+BCSF.US,D,20220125,000000,9.79086,10.0733,9.76514,10.0219,166210,0
+BCSF.US,D,20220126,000000,10.1251,10.202,9.9898,10.0605,234347,0
+BCSF.US,D,20220127,000000,10.0929,10.1697,9.9898,10.0475,214622,0
+BCSF.US,D,20220128,000000,10.0605,10.1889,9.89955,10.1889,388348,0
+BCSF.US,D,20220131,000000,9.91886,10.2664,9.91886,10.2597,239049,0
+BCSF.US,D,20220201,000000,10.2084,10.2855,10.1564,10.2532,352553,0
+BCSF.US,D,20220202,000000,10.2084,10.2986,10.1632,10.2211,209386,0
+BCSF.US,D,20220203,000000,10.1955,10.2921,10.1508,10.1564,154768,0
+BCSF.US,D,20220204,000000,10.1889,10.2339,10.1054,10.2276,126206,0
+BCSF.US,D,20220207,000000,10.2466,10.382,10.2339,10.3045,177409,0
+BCSF.US,D,20220208,000000,10.2921,10.3938,10.2084,10.3367,251238,0
+BCSF.US,D,20220209,000000,10.3307,10.3688,10.2731,10.311,122332,0
+BCSF.US,D,20220210,000000,10.311,10.3945,10.2532,10.2986,264706,0
+BCSF.US,D,20220211,000000,10.2855,10.3754,10.2084,10.2532,223147,0
+BCSF.US,D,20220214,000000,10.2855,10.2986,10.1632,10.2211,176796,0
+BCSF.US,D,20220215,000000,10.2731,10.2855,10.2053,10.2855,194013,0
+BCSF.US,D,20220216,000000,10.2921,10.3945,10.2466,10.3688,225650,0
+BCSF.US,D,20220217,000000,10.3688,10.3688,10.2731,10.3367,186503,0
+BCSF.US,D,20220218,000000,10.3497,10.3945,10.2731,10.2986,233199,0
+BCSF.US,D,20220222,000000,10.3045,10.3045,10.1632,10.2211,251035,0
+BCSF.US,D,20220223,000000,10.2789,10.2855,10.1311,10.1955,250172,0
+BCSF.US,D,20220224,000000,9.91886,10.0929,9.70662,9.88674,585552,0
+BCSF.US,D,20220225,000000,9.94516,10.2339,9.94516,10.1375,472024,0
+BCSF.US,D,20220228,000000,10.1508,10.2211,10.0667,10.1828,243868,0
+BCSF.US,D,20220301,000000,10.0988,10.2789,10.0869,10.2276,289968,0
+BCSF.US,D,20220302,000000,10.2597,10.4654,10.2597,10.3628,372459,0
+BCSF.US,D,20220303,000000,10.3688,10.4687,10.3628,10.3885,161701,0
+BCSF.US,D,20220304,000000,10.3176,10.3425,10.202,10.2211,1034916,0
+BCSF.US,D,20220307,000000,10.2466,10.2466,9.842,9.89304,644206,0
+BCSF.US,D,20220308,000000,9.92536,10.0475,9.8485,9.91284,316166,0
+BCSF.US,D,20220309,000000,10.0087,10.1375,10.0029,10.0733,213227,0
+BCSF.US,D,20220310,000000,10.0605,10.1591,10.0152,10.0352,85664,0
+BCSF.US,D,20220311,000000,10.0988,10.1054,9.97669,10.0219,276191,0
+BCSF.US,D,20220314,000000,10.1251,10.3945,10.0865,10.1508,523469,0
+BCSF.US,D,20220315,000000,10.1889,10.2374,10.1185,10.1443,226313,0
+BCSF.US,D,20220316,000000,10.1828,10.202,10.0352,10.0733,321810,0
+BCSF.US,D,20220317,000000,10.0733,10.3176,10.0733,10.2986,309944,0
+BCSF.US,D,20220318,000000,10.2855,10.2855,10.0409,10.0667,1433265,0
+BCSF.US,D,20220321,000000,10.1508,10.2629,10.0865,10.2145,248571,0
+BCSF.US,D,20220322,000000,10.2532,10.2731,10.1443,10.2407,325798,0
+BCSF.US,D,20220323,000000,10.2145,10.2855,10.1251,10.1632,259884,0
+BCSF.US,D,20220324,000000,10.202,10.2276,10.1375,10.1763,293659,0
+BCSF.US,D,20220325,000000,10.1763,10.2664,10.1375,10.2532,180666,0
+BCSF.US,D,20220328,000000,10.2855,10.3176,10.1889,10.2084,305322,0
+BCSF.US,D,20220329,000000,10.2145,10.2335,10.0929,10.1697,440622,0
+BCSF.US,D,20220330,000000,10.1828,10.3668,10.1828,10.2749,267656,0
+BCSF.US,D,20220331,000000,10.2749,10.3538,10.2356,10.2421,224875,0
+BCSF.US,D,20220401,000000,10.2356,10.3767,10.2159,10.3538,190951,0
+BCSF.US,D,20220404,000000,10.3209,10.3732,10.2749,10.3209,211547,0
+BCSF.US,D,20220405,000000,10.3932,10.4707,10.3273,10.4391,444789,0
+BCSF.US,D,20220406,000000,10.3867,10.4852,10.3668,10.4063,591922,0
+BCSF.US,D,20220407,000000,10.4459,10.5144,10.3668,10.4654,208671,0
+BCSF.US,D,20220408,000000,10.4786,10.623,10.4325,10.5769,193428,0
+BCSF.US,D,20220411,000000,10.5769,10.5966,10.4523,10.5442,175586,0
+BCSF.US,D,20220412,000000,10.5442,10.59,10.3998,10.4063,247635,0
+BCSF.US,D,20220413,000000,10.472,10.5836,10.4459,10.5706,226299,0
+BCSF.US,D,20220414,000000,10.5836,10.6296,10.5115,10.59,244944,0
+BCSF.US,D,20220418,000000,10.5966,10.6756,10.5376,10.5836,248606,0
+BCSF.US,D,20220419,000000,10.61,10.6363,10.5638,10.623,159961,0
+BCSF.US,D,20220420,000000,10.6428,10.669,10.5966,10.6558,264571,0
+BCSF.US,D,20220421,000000,10.6756,10.6756,10.472,10.5115,285772,0
+BCSF.US,D,20220422,000000,10.4983,10.4983,10.4063,10.4459,265269,0
+BCSF.US,D,20220425,000000,10.4129,10.5048,10.2946,10.4523,433711,0
+BCSF.US,D,20220426,000000,10.3998,10.4523,10.1894,10.1961,262983,0
+BCSF.US,D,20220427,000000,10.2749,10.4063,10.2223,10.3341,264103,0
+BCSF.US,D,20220428,000000,10.3668,10.3956,10.2619,10.2882,301100,0
+BCSF.US,D,20220429,000000,10.3011,10.3668,10.0778,10.1041,349606,0
+BCSF.US,D,20220502,000000,10.1564,10.1696,9.92565,10.012,371251,0
+BCSF.US,D,20220503,000000,10.0252,10.2421,10.0185,10.2356,160521,0
+BCSF.US,D,20220504,000000,10.1763,10.3472,10.1763,10.3341,181966,0
+BCSF.US,D,20220505,000000,10.2882,10.2882,10.0515,10.1434,275484,0
+BCSF.US,D,20220506,000000,10.0909,10.2619,10.085,10.2289,189684,0
+BCSF.US,D,20220509,000000,10.1237,10.1564,9.88072,9.99222,472994,0
+BCSF.US,D,20220510,000000,10.0975,10.2749,9.93303,10.0318,247902,0
+BCSF.US,D,20220511,000000,10.0778,10.15,9.95311,9.95311,219469,0
+BCSF.US,D,20220512,000000,9.90702,10.0449,9.71652,9.80832,344426,0
+BCSF.US,D,20220513,000000,9.82162,9.94642,9.79522,9.82831,298748,0
+BCSF.US,D,20220516,000000,9.88741,9.98582,9.84142,9.91352,223622,0
+BCSF.US,D,20220517,000000,9.97932,10.0909,9.93303,9.96612,347074,0
+BCSF.US,D,20220518,000000,9.95952,9.95952,9.52605,9.59151,427243,0
+BCSF.US,D,20220519,000000,9.53255,9.59812,9.40111,9.51936,471086,0
+BCSF.US,D,20220520,000000,9.58491,9.59812,9.09894,9.21718,672697,0
+BCSF.US,D,20220523,000000,9.34845,9.40762,9.24992,9.32891,453601,0
+BCSF.US,D,20220524,000000,9.27635,9.38148,9.14498,9.27635,279985,0
+BCSF.US,D,20220525,000000,9.26313,9.52605,9.21048,9.38148,411140,0
+BCSF.US,D,20220526,000000,9.45371,9.60481,9.43399,9.54567,219568,0
+BCSF.US,D,20220527,000000,9.54567,9.68357,9.54567,9.65735,127285,0
+BCSF.US,D,20220531,000000,9.67056,9.73632,9.58491,9.59812,192489,0
+BCSF.US,D,20220601,000000,9.5784,9.63123,9.52605,9.62452,122506,0
+BCSF.US,D,20220602,000000,9.59151,9.71652,9.58633,9.66386,124182,0
+BCSF.US,D,20220603,000000,9.63773,9.75592,9.61868,9.65735,165553,0
+BCSF.US,D,20220606,000000,9.70973,9.70973,9.59151,9.61792,190560,0
+BCSF.US,D,20220607,000000,9.55869,9.67056,9.55869,9.63773,186447,0
+BCSF.US,D,20220608,000000,9.65075,9.65075,9.52605,9.56529,147109,0
+BCSF.US,D,20220609,000000,9.54567,9.59066,9.41423,9.42083,235427,0
+BCSF.US,D,20220610,000000,9.3746,9.55869,9.24992,9.49954,328038,0
+BCSF.US,D,20220613,000000,9.39468,9.42744,8.96099,9.05299,730063,0
+BCSF.US,D,20220614,000000,9.06612,9.24351,8.98719,9.19103,725434,0
+BCSF.US,D,20220615,000000,9.19745,9.33552,9.13827,9.23048,484277,0
+BCSF.US,D,20220616,000000,9.05951,9.05951,8.7901,8.89536,491589,0
+BCSF.US,D,20220617,000000,8.89536,9.08562,8.88855,8.93456,1438691,0
+BCSF.US,D,20220621,000000,8.97413,9.15133,8.96099,8.99371,351325,0
+BCSF.US,D,20220622,000000,8.86883,9.04638,8.84274,9.00695,215502,0
+BCSF.US,D,20220623,000000,9.00695,9.05237,8.84937,8.90836,290791,0
+BCSF.US,D,20220624,000000,8.97413,9.05951,8.94785,9.04638,224775,0
+BCSF.US,D,20220627,000000,9.09894,9.22038,9.03306,9.19745,247282,0
+BCSF.US,D,20220628,000000,9.25653,9.34845,9.12513,9.21718,537719,0
+BCSF.US,D,20220629,000000,9.2036,9.35863,9.1499,9.18342,260165,0
+BCSF.US,D,20220630,000000,9.0757,9.24406,9.06899,9.1634,229971,0
+BCSF.US,D,20220701,000000,9.14319,9.35863,9.12978,9.35185,172249,0
+BCSF.US,D,20220705,000000,9.23084,9.35863,9.12978,9.34515,196807,0
+BCSF.US,D,20220706,000000,9.36506,9.41918,9.27781,9.37882,322970,0
+BCSF.US,D,20220707,000000,9.45285,9.56736,9.43936,9.49313,251340,0
+BCSF.US,D,20220708,000000,9.52039,9.59424,9.44162,9.58085,91794.1,0
+BCSF.US,D,20220711,000000,9.57406,9.60094,9.4056,9.43276,189474,0
+BCSF.US,D,20220712,000000,9.399,9.57406,9.399,9.47294,94877.5,0
+BCSF.US,D,20220713,000000,9.39231,9.50653,9.38578,9.44616,137781,0
+BCSF.US,D,20220714,000000,9.35863,9.35863,9.26121,9.32505,150893,0
+BCSF.US,D,20220715,000000,9.45285,9.45285,9.34515,9.38542,124011,0
+BCSF.US,D,20220718,000000,9.42587,9.53011,9.41238,9.46624,166630,0
+BCSF.US,D,20220719,000000,9.56736,9.66151,9.53011,9.62114,131153,0
+BCSF.US,D,20220720,000000,9.62783,9.66113,9.47983,9.53369,239245,0
+BCSF.US,D,20220721,000000,9.54039,9.58085,9.41918,9.56067,196784,0
+BCSF.US,D,20220722,000000,9.58736,9.65462,9.54718,9.59424,237264,0
+BCSF.US,D,20220725,000000,9.17672,9.41918,9.17672,9.27103,308887,0
+BCSF.US,D,20220726,000000,9.25085,9.35863,9.23084,9.34515,134761,0
+BCSF.US,D,20220727,000000,9.4056,9.54718,9.36772,9.50661,170078,0
+BCSF.US,D,20220728,000000,9.54039,9.68839,9.4023,9.64132,187888,0
+BCSF.US,D,20220729,000000,9.64132,9.82977,9.58736,9.74243,185572,0
+BCSF.US,D,20220801,000000,9.66159,9.84996,9.66159,9.76922,177464,0
+BCSF.US,D,20220802,000000,9.76262,9.82977,9.675,9.76262,196739,0
+BCSF.US,D,20220803,000000,9.75582,9.88392,9.70866,9.81628,315978,0
+BCSF.US,D,20220804,000000,9.92419,9.94419,9.69159,9.70866,219411,0
+BCSF.US,D,20220805,000000,9.71536,9.85665,9.6682,9.82977,206320,0
+BCSF.US,D,20220808,000000,9.89722,9.9208,9.79619,9.84326,150080,0
+BCSF.US,D,20220809,000000,9.7893,9.81628,9.68839,9.70866,99603.6,0
+BCSF.US,D,20220810,000000,9.78261,9.90401,9.78261,9.84326,188040,0
+BCSF.US,D,20220811,000000,9.93759,9.99135,9.80968,9.95797,167856,0
+BCSF.US,D,20220812,000000,10.0181,10.0993,9.95797,10.0386,160675,0
+BCSF.US,D,20220815,000000,10.0453,10.0789,9.96466,10.0519,244618,0
+BCSF.US,D,20220816,000000,10.0857,10.126,10.025,10.1058,289849,0
+BCSF.US,D,20220817,000000,10.072,10.072,9.9307,9.94419,147565,0
+BCSF.US,D,20220818,000000,9.95108,10.0346,9.9307,10.0181,69586.3,0
+BCSF.US,D,20220819,000000,9.87024,10.0181,9.87024,9.93759,116948,0
+BCSF.US,D,20220822,000000,9.85665,9.89722,9.80289,9.85665,131695,0
+BCSF.US,D,20220823,000000,9.82307,9.96466,9.76922,9.9307,145272,0
+BCSF.US,D,20220824,000000,9.96466,10.0857,9.90401,10.0588,234658,0
+BCSF.US,D,20220825,000000,10.0857,10.1127,10.0453,10.0789,113210,0
+BCSF.US,D,20220826,000000,10.1193,10.1193,9.98465,10.0181,135829,0
+BCSF.US,D,20220829,000000,9.99824,10.0241,9.94419,9.97136,145914,0
+BCSF.US,D,20220830,000000,9.89722,9.99135,9.86005,9.87703,139183,0
+BCSF.US,D,20220831,000000,9.77601,9.99135,9.77601,9.9174,106083,0
+BCSF.US,D,20220901,000000,9.94419,9.94419,9.73564,9.7893,113449,0
+BCSF.US,D,20220902,000000,9.89722,9.9307,9.7893,9.7893,129145,0
+BCSF.US,D,20220906,000000,9.86354,9.86354,9.68839,9.78261,123097,0
+BCSF.US,D,20220907,000000,9.85665,9.87024,9.76922,9.85665,109032,0
+BCSF.US,D,20220908,000000,9.7893,9.90401,9.77562,9.87703,113832,0
+BCSF.US,D,20220909,000000,9.87024,9.99135,9.87024,9.94419,128651,0
+BCSF.US,D,20220912,000000,9.94419,9.96796,9.85665,9.89042,203257,0
+BCSF.US,D,20220913,000000,9.80968,9.87703,9.72884,9.76262,134644,0
+BCSF.US,D,20220914,000000,9.74893,9.78261,9.68839,9.72884,134663,0
+BCSF.US,D,20220915,000000,9.76262,9.87024,9.73564,9.76922,105647,0
+BCSF.US,D,20220916,000000,9.72884,9.78261,9.62122,9.66159,689105,0
+BCSF.US,D,20220919,000000,9.57406,9.74243,9.52246,9.70178,91562.4,0
+BCSF.US,D,20220920,000000,9.64132,9.6682,9.54039,9.56067,80448.1,0
+BCSF.US,D,20220921,000000,9.62114,9.64802,9.51341,9.51341,105611,0
+BCSF.US,D,20220922,000000,9.56736,9.58736,9.31836,9.32505,160889,0
+BCSF.US,D,20220923,000000,9.21718,9.24406,8.8739,8.9075,372759,0
+BCSF.US,D,20220926,000000,8.92076,8.95616,8.47658,8.50338,608765,0
+BCSF.US,D,20220927,000000,8.54396,8.76611,8.53715,8.65828,415128,0
+BCSF.US,D,20220928,000000,8.49665,8.79299,8.48993,8.74594,274918,0
+BCSF.US,D,20220929,000000,8.65606,8.68126,8.25507,8.3933,337058,0
+BCSF.US,D,20220930,000000,8.42797,8.55919,8.26879,8.29649,231012,0
+BCSF.US,D,20221003,000000,8.27574,8.37248,8.13052,8.33117,398424,0
+BCSF.US,D,20221004,000000,8.45543,8.73207,8.3933,8.69743,208949,0
+BCSF.US,D,20221005,000000,8.67666,8.67666,8.42589,8.55919,201132,0
+BCSF.US,D,20221006,000000,8.47616,8.56617,8.40906,8.41403,136781,0
+BCSF.US,D,20221007,000000,8.40706,8.40706,8.21354,8.26879,229169,0
+BCSF.US,D,20221010,000000,8.25507,8.32419,8.04066,8.05447,232667,0
+BCSF.US,D,20221011,000000,8.01991,8.30337,7.95966,8.13755,307261,0
+BCSF.US,D,20221012,000000,8.18593,8.31026,8.06493,8.24117,243561,0
+BCSF.US,D,20221013,000000,8.13052,8.51595,7.96265,8.48314,717190,0
+BCSF.US,D,20221014,000000,8.60754,8.62833,8.37248,8.38632,230090,0
+BCSF.US,D,20221017,000000,8.44167,8.57307,8.36566,8.42797,221352,0
+BCSF.US,D,20221018,000000,8.6353,8.69052,8.3379,8.50388,531524,0
+BCSF.US,D,20221019,000000,8.37248,8.53161,8.22737,8.31722,295133,0
+BCSF.US,D,20221020,000000,8.35174,8.46248,8.32419,8.36566,199732,0
+BCSF.US,D,20221021,000000,8.38632,8.38632,8.01991,8.26184,267000,0
+BCSF.US,D,20221024,000000,8.23421,8.41403,8.22737,8.33117,406997,0
+BCSF.US,D,20221025,000000,8.3588,8.59938,8.30337,8.43485,612355,0
+BCSF.US,D,20221026,000000,8.51067,8.725,8.47616,8.58694,345566,0
+BCSF.US,D,20221027,000000,8.66978,8.74594,8.53859,8.57987,206721,0
+BCSF.US,D,20221028,000000,8.64227,8.89109,8.6015,8.77361,396375,0
+BCSF.US,D,20221031,000000,8.78732,8.91177,8.68704,8.7113,328752,0
+BCSF.US,D,20221101,000000,8.79439,8.82886,8.71811,8.75275,162116,0
+BCSF.US,D,20221102,000000,8.71811,8.80818,8.61027,8.65606,207086,0
+BCSF.US,D,20221103,000000,8.60754,8.78732,8.55229,8.66978,235430,0
+BCSF.US,D,20221104,000000,8.73896,8.93944,8.65606,8.79439,276886,0
+BCSF.US,D,20221107,000000,8.82886,9.05013,8.82886,8.96717,251042,0
+BCSF.US,D,20221108,000000,8.98791,8.98791,8.78732,8.87048,177484,0
+BCSF.US,D,20221109,000000,8.8635,8.98102,8.70432,8.78043,336666,0
+BCSF.US,D,20221110,000000,8.89797,9.40267,8.89797,9.11235,421789,0
+BCSF.US,D,20221111,000000,9.20902,9.67924,9.20902,9.44418,578158,0
+BCSF.US,D,20221114,000000,9.40267,9.50633,9.29891,9.39578,223926,0
+BCSF.US,D,20221115,000000,9.61009,9.83142,9.47181,9.52709,447348,0
+BCSF.US,D,20221116,000000,9.52709,9.54105,9.31267,9.3335,237975,0
+BCSF.US,D,20221117,000000,9.29203,9.41662,9.25744,9.38194,185393,0
+BCSF.US,D,20221118,000000,9.49256,9.50633,9.25744,9.31267,197437,0
+BCSF.US,D,20221121,000000,9.29901,9.34038,9.23727,9.34038,175397,0
+BCSF.US,D,20221122,000000,9.37488,9.4234,9.25744,9.41662,290821,0
+BCSF.US,D,20221123,000000,9.3612,9.43028,9.26424,9.29901,230959,0
+BCSF.US,D,20221125,000000,9.3335,9.4234,9.32304,9.40267,70328,0
+BCSF.US,D,20221128,000000,9.31267,9.32441,9.04325,9.20213,500972,0
+BCSF.US,D,20221129,000000,9.20902,9.29203,9.15384,9.2368,155374,0
+BCSF.US,D,20221130,000000,9.16071,9.3612,9.09152,9.34735,197541,0
+BCSF.US,D,20221201,000000,9.39578,9.39578,9.20213,9.22304,157660,0
+BCSF.US,D,20221202,000000,9.10546,9.20213,9.07784,9.17462,159024,0
+BCSF.US,D,20221205,000000,9.09152,9.20902,9.05352,9.13301,187218,0
+BCSF.US,D,20221206,000000,9.14678,9.14678,8.91177,8.98791,236285,0
+BCSF.US,D,20221207,000000,8.9534,9.05711,8.89797,8.9601,181534,0
+BCSF.US,D,20221208,000000,9.01552,9.04619,8.89797,8.9601,186549,0
+BCSF.US,D,20221209,000000,8.89797,9.01552,8.83585,9.00185,193168,0
+BCSF.US,D,20221212,000000,9.02241,9.02241,8.75982,8.76672,590610,0
+BCSF.US,D,20221213,000000,8.91177,9.10546,8.89797,8.98791,355528,0
+BCSF.US,D,20221214,000000,8.9601,9.07087,8.94033,9.00185,252201,0
+BCSF.US,D,20221215,000000,8.93944,9.06398,8.8635,8.98102,296173,0
+BCSF.US,D,20221216,000000,8.90487,8.91875,8.725,8.77361,286870,0
+BCSF.US,D,20221219,000000,8.74594,8.80118,8.60754,8.65606,295388,0
+BCSF.US,D,20221220,000000,8.6353,8.73207,8.57307,8.69743,434006,0
+BCSF.US,D,20221221,000000,8.725,8.85652,8.62833,8.64227,269705,0
+BCSF.US,D,20221222,000000,8.57307,8.60754,8.46746,8.59375,256288,0
+BCSF.US,D,20221223,000000,8.60065,8.68355,8.53161,8.66978,461025,0
+BCSF.US,D,20221227,000000,8.64227,8.68355,8.49692,8.55919,341045,0
+BCSF.US,D,20221228,000000,8.55229,8.55229,8.41403,8.47616,412946,0
+BCSF.US,D,20221229,000000,8.55018,8.66398,8.47874,8.55018,407749,0
+BCSF.US,D,20221230,000000,8.51451,8.56439,8.40757,8.47874,939224,0
+BCSF.US,D,20230103,000000,8.52872,8.69248,8.51451,8.61419,246587,0
+BCSF.US,D,20230104,000000,8.63555,8.89205,8.63555,8.85643,346293,0
+BCSF.US,D,20230105,000000,8.77806,8.82729,8.67827,8.69965,175512,0
+BCSF.US,D,20230106,000000,8.77806,8.87075,8.70253,8.81349,215888,0
+BCSF.US,D,20230109,000000,8.88498,8.97048,8.85643,8.95626,199021,0
+BCSF.US,D,20230110,000000,8.99184,9.0774,8.94187,9.04164,222618,0
+BCSF.US,D,20230111,000000,9.10582,9.24846,9.0774,9.20562,222240,0
+BCSF.US,D,20230112,000000,9.26268,9.44068,9.26268,9.41936,236406,0
+BCSF.US,D,20230113,000000,9.39799,9.49068,9.35872,9.47634,235125,0
+BCSF.US,D,20230117,000000,9.49766,9.6117,9.41936,9.54756,244226,0
+BCSF.US,D,20230118,000000,9.56161,9.63301,9.38367,9.42643,230425,0
+BCSF.US,D,20230119,000000,9.34799,9.48361,9.24846,9.26965,177500,0
+BCSF.US,D,20230120,000000,9.3125,9.35525,9.24121,9.29817,132834,0
+BCSF.US,D,20230123,000000,9.29112,9.34092,9.20562,9.29817,202035,0
+BCSF.US,D,20230124,000000,9.227,9.31937,9.19846,9.21993,148463,0
+BCSF.US,D,20230125,000000,9.14856,9.40505,9.14856,9.29817,168272,0
+BCSF.US,D,20230126,000000,9.33378,9.43351,9.33378,9.41221,295010,0
+BCSF.US,D,20230127,000000,9.43351,9.74709,9.43351,9.64736,385114,0
+BCSF.US,D,20230130,000000,9.59755,9.78969,9.48361,9.512,437805,0
+BCSF.US,D,20230131,000000,9.55453,9.60453,9.49068,9.51898,117856,0
+BCSF.US,D,20230201,000000,9.53322,9.63301,9.48361,9.58331,162216,0
+BCSF.US,D,20230202,000000,9.58331,9.65443,9.50483,9.50483,177464,0
+BCSF.US,D,20230203,000000,9.49766,9.57604,9.41936,9.50483,225927,0
+BCSF.US,D,20230206,000000,9.48361,9.48361,9.37653,9.41936,165886,0
+BCSF.US,D,20230207,000000,9.39799,9.47634,9.32653,9.41936,241386,0
+BCSF.US,D,20230208,000000,9.36946,9.42643,9.25544,9.27672,135312,0
+BCSF.US,D,20230209,000000,9.3125,9.37313,9.1557,9.16983,174160,0
+BCSF.US,D,20230210,000000,9.08446,9.26965,9.08446,9.25544,153110,0
+BCSF.US,D,20230213,000000,9.23414,9.43351,9.23414,9.27672,146544,0
+BCSF.US,D,20230214,000000,9.24121,9.36221,9.19846,9.24121,230016,0
+BCSF.US,D,20230215,000000,9.16277,9.28249,9.16277,9.24846,93115.1,0
+BCSF.US,D,20230216,000000,9.1557,9.33378,9.1557,9.23414,190853,0
+BCSF.US,D,20230217,000000,9.17709,9.37653,9.17709,9.3125,178155,0
+BCSF.US,D,20230221,000000,9.27672,9.29817,9.11298,9.16277,143020,0
+BCSF.US,D,20230222,000000,9.16983,9.2125,9.07025,9.08446,141472,0
+BCSF.US,D,20230223,000000,9.12004,9.44766,9.12004,9.36221,276310,0
+BCSF.US,D,20230224,000000,9.28387,9.40505,9.22708,9.29817,157724,0
+BCSF.US,D,20230227,000000,9.39799,9.45493,9.26268,9.28387,157852,0
+BCSF.US,D,20230228,000000,9.34799,9.34799,9.1914,9.23414,163064,0
+BCSF.US,D,20230301,000000,9.40505,9.6117,9.26268,9.35525,332968,0
+BCSF.US,D,20230302,000000,9.29112,9.43351,9.1914,9.42643,314690,0
+BCSF.US,D,20230303,000000,9.51898,9.68584,9.512,9.67566,239865,0
+BCSF.US,D,20230306,000000,9.66858,9.66858,9.52963,9.55453,276062,0
+BCSF.US,D,20230307,000000,9.59029,9.59029,9.29955,9.39799,263488,0
+BCSF.US,D,20230308,000000,9.44068,9.44068,9.30543,9.39083,169159,0
+BCSF.US,D,20230309,000000,9.36221,9.36221,9.03457,9.04164,184858,0
+BCSF.US,D,20230310,000000,9.04879,9.04879,8.57851,8.68551,477093,0
+BCSF.US,D,20230313,000000,8.57145,8.69965,8.33638,8.57145,352871,0
+BCSF.US,D,20230314,000000,8.7067,8.83968,8.59852,8.64976,299930,0
+BCSF.US,D,20230315,000000,8.47874,8.62133,8.39338,8.60711,398917,0
+BCSF.US,D,20230316,000000,8.56439,8.74246,8.31854,8.65691,326718,0
+BCSF.US,D,20230317,000000,8.60711,8.64271,8.41112,8.55716,753292,0
+BCSF.US,D,20230320,000000,8.55716,8.62133,8.34344,8.42184,325577,0
+BCSF.US,D,20230321,000000,8.49309,8.6712,8.49309,8.64271,201560,0
+BCSF.US,D,20230322,000000,8.63555,8.72814,8.50737,8.50737,215123,0
+BCSF.US,D,20230323,000000,8.55716,8.64271,8.4361,8.47874,176972,0
+BCSF.US,D,20230324,000000,8.4147,8.60711,8.3791,8.59987,170811,0
+BCSF.US,D,20230327,000000,8.75668,8.75668,8.66398,8.68551,207830,0
+BCSF.US,D,20230328,000000,8.6712,8.72101,8.55716,8.59987,270619,0
+BCSF.US,D,20230329,000000,8.64976,8.69965,8.57851,8.66398,261560,0
+BCSF.US,D,20230330,000000,8.74054,8.8066,8.68449,8.69633,257540,0
+BCSF.US,D,20230331,000000,8.73312,8.8066,8.71828,8.76994,205333,0
+BCSF.US,D,20230403,000000,8.76994,8.85085,8.70364,8.76994,208621,0
+BCSF.US,D,20230404,000000,8.74054,8.81028,8.65214,8.71104,188610,0
+BCSF.US,D,20230405,000000,8.65214,8.68943,8.54915,8.60805,156983,0
+BCSF.US,D,20230406,000000,8.62278,8.68892,8.60805,8.64484,104473,0
+BCSF.US,D,20230410,000000,8.62278,8.67428,8.46813,8.55647,182871,0
+BCSF.US,D,20230411,000000,8.5786,8.6816,8.50504,8.60805,344545,0
+BCSF.US,D,20230412,000000,8.66687,8.77719,8.65214,8.72577,223828,0
+BCSF.US,D,20230413,000000,8.71104,8.90959,8.70364,8.88018,239137,0
+BCSF.US,D,20230414,000000,8.89493,8.95376,8.84343,8.87285,158311,0
+BCSF.US,D,20230417,000000,8.86534,8.89493,8.79194,8.88768,258934,0
+BCSF.US,D,20230418,000000,8.72577,8.82144,8.58226,8.61536,255236,0
+BCSF.US,D,20230419,000000,8.60805,8.75511,8.54183,8.73312,159262,0
+BCSF.US,D,20230420,000000,8.70364,8.74054,8.58592,8.62278,157929,0
+BCSF.US,D,20230421,000000,8.62278,8.63008,8.54915,8.60065,163167,0
+BCSF.US,D,20230424,000000,8.57129,8.73312,8.57129,8.65214,181141,0
+BCSF.US,D,20230425,000000,8.57129,8.63742,8.43138,8.48289,258529,0
+BCSF.US,D,20230426,000000,8.4902,8.62278,8.38003,8.40932,364691,0
+BCSF.US,D,20230427,000000,8.39463,8.43138,8.18867,8.41678,510732,0
+BCSF.US,D,20230428,000000,8.43875,8.63742,8.43875,8.61536,321360,0
+BCSF.US,D,20230501,000000,8.61536,8.72577,8.51961,8.65946,451486,0
+BCSF.US,D,20230502,000000,8.57129,8.57129,8.27686,8.34311,272846,0
+BCSF.US,D,20230503,000000,8.34311,8.51238,8.34311,8.3578,241030,0
+BCSF.US,D,20230504,000000,8.29163,8.29897,8.13716,8.19594,245693,0
+BCSF.US,D,20230505,000000,8.32104,8.42399,8.27686,8.3578,135792,0
+BCSF.US,D,20230508,000000,8.34311,8.49758,8.28712,8.43138,210185,0
+BCSF.US,D,20230509,000000,8.46082,8.55579,8.3174,8.34311,348549,0
+BCSF.US,D,20230510,000000,8.77719,8.89493,8.35048,8.8066,691463,0
+BCSF.US,D,20230511,000000,8.96851,9.15973,8.90235,8.96851,297681,0
+BCSF.US,D,20230512,000000,9.06426,9.1009,8.92434,9.02724,290826,0
+BCSF.US,D,20230515,000000,9.02724,9.0714,8.96485,8.998,223907,0
+BCSF.US,D,20230516,000000,8.94652,9.02974,8.94652,8.97583,93514.4,0
+BCSF.US,D,20230517,000000,9.02001,9.11565,8.89781,9.11565,159091,0
+BCSF.US,D,20230518,000000,9.1009,9.18186,9.08624,9.11565,249039,0
+BCSF.US,D,20230519,000000,9.1524,9.2702,9.09358,9.22607,234230,0
+BCSF.US,D,20230522,000000,9.15973,9.26864,9.13774,9.16715,144407,0
+BCSF.US,D,20230523,000000,9.15973,9.32909,9.15973,9.24809,196572,0
+BCSF.US,D,20230524,000000,9.19654,9.19654,8.97583,8.998,397753,0
+BCSF.US,D,20230525,000000,8.97583,9.02367,8.92434,8.97583,279652,0
+BCSF.US,D,20230526,000000,9.02001,9.13023,8.94285,9.11565,205251,0
+BCSF.US,D,20230530,000000,9.12299,9.15911,9.08624,9.11565,120347,0
+BCSF.US,D,20230531,000000,9.10833,9.10833,8.96108,9.042,125613,0
+BCSF.US,D,20230601,000000,9.00526,9.22607,9.00526,9.21856,168149,0
+BCSF.US,D,20230602,000000,9.25534,9.31809,9.19654,9.2702,174536,0
+BCSF.US,D,20230605,000000,9.2702,9.38056,9.24067,9.33644,113983,0
+BCSF.US,D,20230606,000000,9.33644,9.50549,9.33294,9.49096,215464,0
+BCSF.US,D,20230607,000000,9.49096,9.78513,9.45417,9.69697,244796,0
+BCSF.US,D,20230608,000000,9.70433,9.72632,9.57915,9.66009,315800,0
+BCSF.US,D,20230609,000000,9.6234,9.6748,9.55717,9.61594,139517,0
+BCSF.US,D,20230612,000000,9.64546,9.96903,9.63801,9.85151,360584,0
+BCSF.US,D,20230613,000000,9.89557,9.96903,9.86616,9.87354,200976,0
+BCSF.US,D,20230614,000000,9.90284,9.96185,9.79251,9.84404,283308,0
+BCSF.US,D,20230615,000000,9.78513,10.0058,9.78513,9.99115,368729,0
+BCSF.US,D,20230616,000000,9.99115,10.0132,9.79988,9.83666,760018,0
+BCSF.US,D,20230620,000000,9.82191,9.95437,9.82191,9.85869,287616,0
+BCSF.US,D,20230621,000000,9.80726,9.947,9.78513,9.91022,253287,0
+BCSF.US,D,20230622,000000,9.93235,9.9764,9.78513,9.95437,275942,0
+BCSF.US,D,20230623,000000,9.947,9.95069,9.74476,9.78513,298277,0
+BCSF.US,D,20230626,000000,9.7632,9.92866,9.74835,9.89557,195130,0
+BCSF.US,D,20230627,000000,9.86616,10.0426,9.86616,10.0206,242914,0
+BCSF.US,D,20230628,000000,10.0426,10.1369,9.99115,10.1015,284954,0
+BCSF.US,D,20230629,000000,10.0893,10.1877,10.0362,10.1651,194731,0
+BCSF.US,D,20230630,000000,10.2406,10.3316,10.2105,10.2254,188621,0
+BCSF.US,D,20230703,000000,10.2254,10.2859,10.1651,10.218,110167,0
+BCSF.US,D,20230705,000000,10.2027,10.3466,10.1725,10.2935,193724,0
+BCSF.US,D,20230706,000000,10.2632,10.2785,10.1417,10.2632,155778,0
+BCSF.US,D,20230707,000000,10.3011,10.4298,10.3011,10.392,154929,0
+BCSF.US,D,20230710,000000,10.445,10.4677,10.392,10.445,149738,0
+BCSF.US,D,20230711,000000,10.5359,10.5812,10.4148,10.5736,160054,0
+BCSF.US,D,20230712,000000,10.5889,10.657,10.4298,10.6039,264343,0
+BCSF.US,D,20230713,000000,10.6266,10.657,10.445,10.5889,193900,0
+BCSF.US,D,20230714,000000,10.5889,10.7101,10.4904,10.6342,188272,0
+BCSF.US,D,20230717,000000,10.6644,10.7478,10.5964,10.6873,164993,0
+BCSF.US,D,20230718,000000,10.7249,10.9294,10.7249,10.8764,254592,0
+BCSF.US,D,20230719,000000,10.9521,11.0202,10.8877,10.8916,217869,0
+BCSF.US,D,20230720,000000,10.8385,10.9141,10.7174,10.7249,152518,0
+BCSF.US,D,20230721,000000,10.7249,10.8007,10.7024,10.7628,226681,0
+BCSF.US,D,20230724,000000,10.8234,10.9748,10.8121,10.8916,217626,0
+BCSF.US,D,20230725,000000,10.9218,10.9597,10.7781,10.7931,270466,0
+BCSF.US,D,20230726,000000,10.8234,11.077,10.8234,11.0581,192942,0
+BCSF.US,D,20230727,000000,11.1262,11.1792,10.9521,10.9671,206112,0
+BCSF.US,D,20230728,000000,10.9748,11.1186,10.9671,11.1186,149958,0
+BCSF.US,D,20230731,000000,11.2398,11.3154,11.1186,11.1414,334477,0
+BCSF.US,D,20230801,000000,11.1262,11.3154,11.1262,11.2776,218977,0
+BCSF.US,D,20230802,000000,11.1943,11.3077,11.1262,11.2776,305277,0
+BCSF.US,D,20230803,000000,11.2473,11.2473,11.0655,11.1186,229493,0
+BCSF.US,D,20230804,000000,11.0126,11.2851,11.0126,11.1943,279180,0
+BCSF.US,D,20230807,000000,11.2096,11.3154,11.1868,11.2851,168358,0
+BCSF.US,D,20230808,000000,11.2548,11.3458,11.1036,11.338,194339,0
+BCSF.US,D,20230809,000000,11.3683,11.7922,11.2096,11.5728,501950,0
+BCSF.US,D,20230810,000000,11.7318,11.9966,11.5501,11.6483,530350,0
+BCSF.US,D,20230811,000000,11.6636,11.7461,11.5575,11.5879,230282,0
+BCSF.US,D,20230814,000000,11.5954,11.7392,11.5425,11.6863,257346,0
+BCSF.US,D,20230815,000000,11.6181,11.6483,11.4138,11.4289,231764,0
+BCSF.US,D,20230816,000000,11.4366,11.6712,11.4289,11.4819,289662,0
+BCSF.US,D,20230817,000000,11.4744,11.5349,11.4289,11.4517,186571,0
+BCSF.US,D,20230818,000000,11.3683,11.7392,11.3683,11.6559,357794,0
+BCSF.US,D,20230821,000000,11.7241,11.8376,11.7089,11.8149,311956,0
+BCSF.US,D,20230822,000000,11.8301,11.883,11.5122,11.5122,461896,0
+BCSF.US,D,20230823,000000,11.5501,11.7318,11.5501,11.6483,254230,0
+BCSF.US,D,20230824,000000,11.6559,11.7991,11.6181,11.6409,191858,0
+BCSF.US,D,20230825,000000,11.6332,11.8112,11.5651,11.7619,400036,0
+BCSF.US,D,20230828,000000,11.7619,11.9249,11.7619,11.7998,258234,0
+BCSF.US,D,20230829,000000,11.8529,11.9436,11.8149,11.921,190821,0
+BCSF.US,D,20230830,000000,11.9512,12.0346,11.921,11.989,232603,0
+BCSF.US,D,20230831,000000,11.989,12.0419,11.921,11.921,277838,0
+BCSF.US,D,20230901,000000,12.0042,12.0531,11.9587,12.0419,253990,0
+BCSF.US,D,20230905,000000,12.0268,12.0648,11.8529,11.8907,318862,0
+BCSF.US,D,20230906,000000,11.8907,11.9175,11.7915,11.8452,255856,0
+BCSF.US,D,20230907,000000,11.8226,12.0268,11.8226,11.9815,308441,0
+BCSF.US,D,20230908,000000,12.0042,12.0874,11.9512,12.0723,255044,0
+BCSF.US,D,20230911,000000,12.1101,12.2009,12.1024,12.1253,477588,0
+BCSF.US,D,20230912,000000,12.1101,12.1404,11.9549,11.9587,277895,0
+BCSF.US,D,20230913,000000,12.0042,12.1101,12.0042,12.0648,321151,0
+BCSF.US,D,20230914,000000,12.1707,12.2087,12.1178,12.1555,347022,0
+BCSF.US,D,20230915,000000,12.1555,12.254,12.1101,12.2087,450277,0
+BCSF.US,D,20230918,000000,12.2237,12.4584,12.2237,12.3825,440906,0
+BCSF.US,D,20230919,000000,12.4053,12.6778,12.3976,12.6475,737397,0
+BCSF.US,D,20230920,000000,12.6778,12.7157,12.3902,12.4128,692096,0
+BCSF.US,D,20230921,000000,12.2462,12.3825,12.1327,12.1782,505895,0
+BCSF.US,D,20230922,000000,12.2087,12.3902,12.2009,12.3146,354271,0
+BCSF.US,D,20230925,000000,12.2691,12.2691,12.0118,12.0648,542699,0
+BCSF.US,D,20230926,000000,12.0118,12.2237,11.9815,12.1858,637396,0
+BCSF.US,D,20230927,000000,12.1707,12.2615,11.8907,11.921,693067,0
+BCSF.US,D,20230928,000000,11.9552,12.1887,11.9085,12.1262,433163,0
+BCSF.US,D,20230929,000000,12.1342,12.1653,11.8347,11.9085,552797,0
+BCSF.US,D,20231002,000000,11.9242,11.9242,11.6286,11.6985,565886,0
+BCSF.US,D,20231003,000000,11.6752,11.6909,11.3799,11.613,451701,0
+BCSF.US,D,20231004,000000,11.6598,11.6832,11.4128,11.5975,295681,0
+BCSF.US,D,20231005,000000,11.5587,11.6411,11.4772,11.5432,152940,0
+BCSF.US,D,20231006,000000,11.5119,11.7218,11.5042,11.6208,147850,0
+BCSF.US,D,20231009,000000,11.5898,11.7997,11.5898,11.7063,259339,0
+BCSF.US,D,20231010,000000,11.7763,11.8775,11.6985,11.7376,198894,0
+BCSF.US,D,20231011,000000,11.7376,11.862,11.7153,11.8154,183886,0
+BCSF.US,D,20231012,000000,11.8541,11.8854,11.6676,11.8464,247138,0
+BCSF.US,D,20231013,000000,11.8464,11.9085,11.7686,11.8231,138100,0
+BCSF.US,D,20231016,000000,11.9242,12.1653,11.9008,12.142,262230,0
+BCSF.US,D,20231017,000000,12.0721,12.0721,11.9261,11.9709,276396,0
+BCSF.US,D,20231018,000000,11.9163,12.0562,11.8075,11.9397,366317,0
+BCSF.US,D,20231019,000000,11.9397,12.0642,11.8541,11.862,232074,0
+BCSF.US,D,20231020,000000,11.8698,11.8775,11.6363,11.7143,174949,0
+BCSF.US,D,20231023,000000,11.613,11.6556,11.473,11.5042,254086,0
+BCSF.US,D,20231024,000000,11.5432,11.7218,11.481,11.5507,296815,0
+BCSF.US,D,20231025,000000,11.5042,11.6048,11.3565,11.4187,157492,0
+BCSF.US,D,20231026,000000,11.3952,11.5819,11.3952,11.4653,140421,0
+BCSF.US,D,20231027,000000,11.3875,11.5507,11.3875,11.4264,246623,0
+BCSF.US,D,20231030,000000,11.5353,11.7724,11.5197,11.7376,290689,0
+BCSF.US,D,20231031,000000,11.8854,12.0409,11.6752,11.7763,326553,0
+BCSF.US,D,20231101,000000,11.8775,12.1497,11.8464,12.0098,387514,0
+BCSF.US,D,20231102,000000,12.142,12.1512,11.8698,12.0642,496261,0
+BCSF.US,D,20231103,000000,12.2042,12.2896,12.142,12.1887,187151,0
+BCSF.US,D,20231106,000000,12.2199,12.2509,12.0797,12.2276,234407,0
+BCSF.US,D,20231107,000000,12.0642,12.0642,11.4964,11.9085,586077,0
+BCSF.US,D,20231108,000000,11.8231,12.0019,11.7997,11.862,262634,0
+BCSF.US,D,20231109,000000,11.8464,12.033,11.8075,11.8386,231818,0
+BCSF.US,D,20231110,000000,11.8931,11.9942,11.8541,11.9085,251579,0
+BCSF.US,D,20231113,000000,11.8464,11.9242,11.7686,11.7763,169975,0
+BCSF.US,D,20231114,000000,11.8541,11.9397,11.8523,11.862,194258,0
+BCSF.US,D,20231115,000000,11.862,11.9397,11.8154,11.8464,226249,0
+BCSF.US,D,20231116,000000,11.8231,11.862,11.6985,11.7143,173532,0
+BCSF.US,D,20231117,000000,11.7143,11.8075,11.6598,11.7453,263564,0
+BCSF.US,D,20231120,000000,11.7218,11.8075,11.6985,11.7608,250189,0
+BCSF.US,D,20231121,000000,11.7686,11.8075,11.6832,11.7763,193649,0
+BCSF.US,D,20231122,000000,11.7763,11.8075,11.6909,11.7453,176997,0
+BCSF.US,D,20231124,000000,11.7919,11.8659,11.7453,11.8231,120836,0
+BCSF.US,D,20231127,000000,11.8231,11.8308,11.7218,11.7843,217149,0
+BCSF.US,D,20231128,000000,11.8231,11.8231,11.6752,11.6832,162739,0
+BCSF.US,D,20231129,000000,11.7843,11.7997,11.6518,11.6676,236844,0
+BCSF.US,D,20231130,000000,11.8308,11.8308,11.7258,11.7763,277506,0
+BCSF.US,D,20231201,000000,11.8075,11.8698,11.7218,11.862,239903,0
+BCSF.US,D,20231204,000000,11.7997,11.9048,11.7997,11.8386,205821,0
+BCSF.US,D,20231205,000000,11.8464,11.8931,11.7927,11.8308,153222,0
+BCSF.US,D,20231206,000000,11.8464,11.8854,11.6909,11.6985,180616,0
+BCSF.US,D,20231207,000000,11.7453,11.9552,11.7218,11.9318,250518,0
+BCSF.US,D,20231208,000000,11.9397,12.0486,11.9242,12.0409,201533,0
+BCSF.US,D,20231211,000000,11.9709,12.0081,11.8386,11.8698,417141,0
+BCSF.US,D,20231212,000000,11.8775,11.9863,11.7763,11.9085,547245,0
+BCSF.US,D,20231213,000000,11.862,12.0602,11.7843,12.0253,425720,0
+BCSF.US,D,20231214,000000,12.0954,12.1109,11.7881,11.8775,715142,0
+BCSF.US,D,20231215,000000,11.9397,12.1029,11.9163,12.0098,1500181,0
+BCSF.US,D,20231218,000000,12.0562,12.2189,12.0486,12.1109,500881,0
+BCSF.US,D,20231219,000000,12.1964,12.2742,12.0658,12.2354,568978,0
+BCSF.US,D,20231220,000000,12.2431,12.2742,12.0954,12.0954,325881,0
+BCSF.US,D,20231221,000000,12.142,12.1653,11.9671,12.0409,363874,0
+BCSF.US,D,20231222,000000,12.1109,12.1497,11.9825,11.9863,312730,0
+BCSF.US,D,20231226,000000,11.9863,12.1847,11.9863,12.0954,396792,0
+BCSF.US,D,20231227,000000,12.0797,12.1964,12.0642,12.1262,391815,0
+BCSF.US,D,20231228,000000,12.2018,12.3057,12.1617,12.2018,327169,0
+BCSF.US,D,20231229,000000,12.1617,12.2497,12.0338,12.0497,457825,0
+BCSF.US,D,20240102,000000,12.01,12.1737,12.0018,12.0979,404131,0
+BCSF.US,D,20240103,000000,12.0897,12.1219,11.8979,12.0018,366593,0
+BCSF.US,D,20240104,000000,11.8339,12.3096,11.7941,12.2018,276768,0
+BCSF.US,D,20240105,000000,12.2337,12.3777,12.2018,12.3377,321778,0
+BCSF.US,D,20240108,000000,12.3536,12.4857,12.2817,12.4336,422074,0
+BCSF.US,D,20240109,000000,12.4815,12.5456,12.3777,12.3856,294464,0
+BCSF.US,D,20240110,000000,12.3856,12.4576,12.3777,12.4096,193626,0
+BCSF.US,D,20240111,000000,12.3936,12.4096,12.1937,12.2897,227958,0
+BCSF.US,D,20240112,000000,12.2977,12.3536,12.2177,12.2419,256029,0
+BCSF.US,D,20240116,000000,12.2018,12.2419,12.062,12.0738,230665,0
+BCSF.US,D,20240117,000000,12.0257,12.0738,11.9778,12.0497,165872,0
+BCSF.US,D,20240118,000000,12.0738,12.1777,12.01,12.1698,273266,0
+BCSF.US,D,20240119,000000,12.2177,12.2177,12.0857,12.1857,118406,0
+BCSF.US,D,20240122,000000,12.2177,12.2736,12.1937,12.2497,166227,0
+BCSF.US,D,20240123,000000,12.2736,12.3296,12.2298,12.2576,161886,0
+BCSF.US,D,20240124,000000,12.3217,12.3777,12.2337,12.2419,237561,0
+BCSF.US,D,20240125,000000,12.2657,12.4096,12.2177,12.4016,312017,0
+BCSF.US,D,20240126,000000,12.4016,12.4495,12.3377,12.4096,216674,0
+BCSF.US,D,20240129,000000,12.4336,12.4736,12.3257,12.4336,258610,0
+BCSF.US,D,20240130,000000,12.4416,12.5695,12.4176,12.5456,289293,0
+BCSF.US,D,20240131,000000,12.5695,12.5695,12.1378,12.1458,542650,0
+BCSF.US,D,20240201,000000,12.1219,12.1698,12.0018,12.1617,420003,0
+BCSF.US,D,20240202,000000,12.0738,12.1857,11.9939,12.0257,263777,0
+BCSF.US,D,20240205,000000,11.9858,12.0696,11.8339,12.0179,290818,0
+BCSF.US,D,20240206,000000,12.0179,12.0179,11.8884,11.9459,180630,0
+BCSF.US,D,20240207,000000,11.9939,12.0579,11.8139,11.9379,256783,0
+BCSF.US,D,20240208,000000,12.0338,12.0338,11.8699,11.9379,237242,0
+BCSF.US,D,20240209,000000,11.9539,11.9879,11.8899,11.97,190776,0
+BCSF.US,D,20240212,000000,11.9778,12.1578,11.9778,12.1296,189394,0
+BCSF.US,D,20240213,000000,12.0497,12.0497,11.922,11.9379,315053,0
+BCSF.US,D,20240214,000000,11.97,12.0979,11.97,12.0179,186298,0
+BCSF.US,D,20240215,000000,12.0658,12.2897,12.0658,12.2657,231522,0
+BCSF.US,D,20240216,000000,12.2257,12.3178,12.1458,12.2657,199945,0
+BCSF.US,D,20240220,000000,12.2419,12.2576,12.1617,12.1698,199033,0
+BCSF.US,D,20240221,000000,12.1857,12.2944,12.1597,12.2337,208791,0
+BCSF.US,D,20240222,000000,12.2817,12.4457,12.2337,12.4416,269707,0
+BCSF.US,D,20240223,000000,12.4495,12.5735,12.3536,12.3777,437764,0
+BCSF.US,D,20240226,000000,12.3217,12.4256,12.2938,12.3856,286164,0
+BCSF.US,D,20240227,000000,12.4576,12.4576,12.3137,12.4336,297875,0
+BCSF.US,D,20240228,000000,12.4336,12.4736,12.2097,12.4336,314314,0
+BCSF.US,D,20240229,000000,12.4736,12.6335,12.4176,12.5617,352401,0
+BCSF.US,D,20240301,000000,12.5695,12.6015,12.4296,12.5536,211388,0
+BCSF.US,D,20240304,000000,12.6176,12.6455,12.4895,12.5856,533911,0
+BCSF.US,D,20240305,000000,12.6015,12.6255,12.4815,12.5617,334259,0
+BCSF.US,D,20240306,000000,12.5856,12.6574,12.3895,12.5376,708779,0
+BCSF.US,D,20240307,000000,12.5695,12.6176,12.4217,12.4576,371783,0
+BCSF.US,D,20240308,000000,12.5056,12.6415,12.4657,12.6176,418888,0
+BCSF.US,D,20240311,000000,12.6496,12.6975,12.5775,12.6496,434829,0
+BCSF.US,D,20240312,000000,12.6656,12.7493,12.6096,12.7215,400418,0
+BCSF.US,D,20240313,000000,12.7134,12.7615,12.6855,12.7295,318469,0
+BCSF.US,D,20240314,000000,12.7295,12.7615,12.5134,12.5456,533735,0
+BCSF.US,D,20240315,000000,12.5376,12.6496,12.5134,12.6096,490303,0
+BCSF.US,D,20240318,000000,12.6096,12.6375,12.5216,12.6015,430442,0
+BCSF.US,D,20240319,000000,12.5617,12.6574,12.5134,12.5936,243759,0
+BCSF.US,D,20240320,000000,12.5936,12.6255,12.5376,12.6176,222875,0
+BCSF.US,D,20240321,000000,12.6415,12.7015,12.5936,12.6975,397935,0
+BCSF.US,D,20240322,000000,12.6815,12.6975,12.6255,12.6734,349788,0
+BCSF.US,D,20240325,000000,12.6734,12.7934,12.6255,12.6734,537147,0
+BCSF.US,D,20240326,000000,12.6734,12.8813,12.6574,12.8014,676085,0
+BCSF.US,D,20240327,000000,12.7967,12.887,12.7556,12.8789,419421,0
+BCSF.US,D,20240328,000000,12.8953,13.002,12.8789,12.8789,389448,0
+BCSF.US,D,20240401,000000,12.8953,12.8953,12.7391,12.7638,432351,0
+BCSF.US,D,20240402,000000,12.7556,12.8418,12.7556,12.7967,260334,0
+BCSF.US,D,20240403,000000,12.8376,12.9364,12.772,12.9199,283791,0
+BCSF.US,D,20240404,000000,13.0103,13.0103,12.772,12.772,332596,0
+BCSF.US,D,20240405,000000,12.8132,12.9116,12.7638,12.9116,249853,0
+BCSF.US,D,20240408,000000,12.9116,12.9364,12.7967,12.8625,341078,0
+BCSF.US,D,20240409,000000,12.9199,12.9199,12.8047,12.8705,214213,0
+BCSF.US,D,20240410,000000,12.7884,12.9364,12.7884,12.928,352333,0
+BCSF.US,D,20240411,000000,12.9116,12.9568,12.8132,12.9446,234261,0
+BCSF.US,D,20240412,000000,12.9199,12.9691,12.8212,12.9034,600485,0
+BCSF.US,D,20240415,000000,12.961,13.043,12.7884,12.7967,345709,0
+BCSF.US,D,20240416,000000,12.7801,12.8583,12.7145,12.8296,390682,0
+BCSF.US,D,20240417,000000,12.8625,12.8953,12.7638,12.854,253731,0
+BCSF.US,D,20240418,000000,12.928,12.9364,12.7884,12.8705,229339,0
+BCSF.US,D,20240419,000000,12.8625,12.9691,12.8296,12.9364,282632,0
+BCSF.US,D,20240422,000000,12.9773,13.2155,12.9116,13.1826,409634,0
+BCSF.US,D,20240423,000000,13.2239,13.3717,13.1826,13.3306,456089,0
+BCSF.US,D,20240424,000000,13.3717,13.421,13.2976,13.4045,270568,0
+BCSF.US,D,20240425,000000,13.3552,13.4947,13.1991,13.421,1133101,0
+BCSF.US,D,20240426,000000,13.4538,13.6344,13.4045,13.5277,549281,0
+BCSF.US,D,20240429,000000,13.5277,13.6795,13.5195,13.5769,332300,0
+BCSF.US,D,20240430,000000,13.5358,13.6754,13.5358,13.659,440186,0
+BCSF.US,D,20240501,000000,13.6921,13.889,13.6754,13.848,378734,0
+BCSF.US,D,20240502,000000,13.9055,13.9138,13.7042,13.7248,529184,0
+BCSF.US,D,20240503,000000,13.8399,13.881,13.6344,13.6426,330521,0
+BCSF.US,D,20240506,000000,13.7331,13.8645,13.7084,13.7988,410922,0
+BCSF.US,D,20240507,000000,13.881,13.881,13.4291,13.5934,585179,0
+BCSF.US,D,20240508,000000,13.618,13.6837,13.5195,13.5934,393457,0
+BCSF.US,D,20240509,000000,13.6262,13.7207,13.5686,13.6509,453656,0
+BCSF.US,D,20240510,000000,13.7166,13.7576,13.6795,13.7002,227226,0
+BCSF.US,D,20240513,000000,13.7002,13.7248,13.5195,13.5195,309463,0
+BCSF.US,D,20240514,000000,13.5851,13.6921,13.5195,13.618,345231,0
+BCSF.US,D,20240515,000000,13.6674,13.7084,13.4538,13.5523,512337,0
+BCSF.US,D,20240516,000000,13.5523,13.5646,13.3961,13.3961,342040,0
+BCSF.US,D,20240517,000000,13.4538,13.5236,13.421,13.4947,284323,0
+BCSF.US,D,20240520,000000,13.5195,13.5373,13.4127,13.4702,291016,0
+BCSF.US,D,20240521,000000,13.4374,13.4618,13.2813,13.3388,455387,0
+BCSF.US,D,20240522,000000,13.3306,13.3388,13.0267,13.0677,842496,0
+BCSF.US,D,20240523,000000,13.1335,13.1868,13.0595,13.1663,501104,0
+BCSF.US,D,20240524,000000,13.2239,13.2894,13.1745,13.2813,267468,0
+BCSF.US,D,20240528,000000,13.2403,13.2696,13.1416,13.2074,320822,0
+BCSF.US,D,20240529,000000,13.3306,13.6385,13.2483,13.5523,444440,0
+BCSF.US,D,20240530,000000,13.5523,13.6344,13.4702,13.6015,218489,0
+BCSF.US,D,20240531,000000,13.6754,13.8233,13.6015,13.7905,315741,0
+BCSF.US,D,20240603,000000,13.8645,13.9138,13.774,13.8562,306395,0
+BCSF.US,D,20240604,000000,13.7823,13.8849,13.7576,13.8152,189456,0
+BCSF.US,D,20240605,000000,13.8069,13.8152,13.6921,13.8069,250856,0
+BCSF.US,D,20240606,000000,13.8317,13.8645,13.7453,13.7576,149411,0
+BCSF.US,D,20240607,000000,13.7412,13.8974,13.6139,13.6674,526266,0
+BCSF.US,D,20240610,000000,13.659,13.7535,13.5646,13.6921,231951,0
+BCSF.US,D,20240611,000000,13.6344,13.7166,13.5769,13.6426,209591,0
+BCSF.US,D,20240612,000000,13.7084,13.7084,13.5442,13.618,168691,0
+BCSF.US,D,20240613,000000,13.6426,13.6426,13.3815,13.4374,311906,0
+BCSF.US,D,20240614,000000,13.3552,13.5277,13.2976,13.421,270609,0
+BCSF.US,D,20240617,000000,13.4538,13.5111,13.4004,13.503,170343,0
+BCSF.US,D,20240618,000000,13.5523,13.5606,13.3961,13.4374,339879,0
+BCSF.US,D,20240620,000000,13.4866,13.4866,13.3592,13.4618,302408,0
+BCSF.US,D,20240621,000000,13.4045,13.4618,13.3592,13.4374,345156,0
+BCSF.US,D,20240624,000000,13.4784,13.5686,13.4548,13.5606,231840,0
+BCSF.US,D,20240625,000000,13.5934,13.7659,13.5934,13.7002,327937,0
+BCSF.US,D,20240626,000000,13.6754,13.7331,13.6262,13.6344,239989,0
+BCSF.US,D,20240627,000000,13.6754,13.7495,13.659,13.7166,283061,0
+BCSF.US,D,20240628,000000,13.678,13.8677,13.6443,13.7454,318723,0
+BCSF.US,D,20240701,000000,13.7791,13.8044,13.6739,13.7538,288202,0
+BCSF.US,D,20240702,000000,13.7706,13.9223,13.7619,13.9223,270385,0
+BCSF.US,D,20240703,000000,13.8885,14.0109,13.8885,13.9983,146464,0
+BCSF.US,D,20240705,000000,13.9898,14.0361,13.914,13.9391,176678,0
+BCSF.US,D,20240708,000000,14.0065,14.0065,13.9266,13.9983,193724,0
+BCSF.US,D,20240709,000000,13.9645,13.9898,13.8466,13.8466,190560,0
+BCSF.US,D,20240710,000000,13.8885,13.9476,13.8381,13.9223,115642,0
+BCSF.US,D,20240711,000000,14.0065,14.0065,13.914,13.9729,176629,0
+BCSF.US,D,20240712,000000,14.032,14.1079,13.9856,13.9898,242764,0
+BCSF.US,D,20240715,000000,14.0742,14.0994,13.9308,13.9814,176522,0
+BCSF.US,D,20240716,000000,14.032,14.0825,13.951,14.0065,186075,0
+BCSF.US,D,20240717,000000,13.9983,14.1162,13.9898,14.0403,184709,0
+BCSF.US,D,20240718,000000,14.0742,14.0742,13.8466,13.9814,294574,0
+BCSF.US,D,20240719,000000,14.032,14.1036,13.914,13.9308,177660,0
+BCSF.US,D,20240722,000000,13.9729,14.0403,13.9391,14.0403,159459,0
+BCSF.US,D,20240723,000000,14.0403,14.0489,13.876,13.914,203233,0
+BCSF.US,D,20240724,000000,13.9476,14.0065,13.8213,13.9729,228426,0
+BCSF.US,D,20240725,000000,13.9983,14.0233,13.8971,13.9223,185599,0
+BCSF.US,D,20240726,000000,13.9391,14.214,13.9391,14.15,290463,0
+BCSF.US,D,20240729,000000,14.2342,14.3943,14.091,14.1247,404932,0
+BCSF.US,D,20240730,000000,14.1921,14.31,14.1415,14.2932,301866,0
+BCSF.US,D,20240731,000000,14.2763,14.3606,14.1162,14.1247,285635,0
+BCSF.US,D,20240801,000000,14.209,14.278,14.0403,14.1162,184047,0
+BCSF.US,D,20240802,000000,14.0742,14.1584,13.7201,13.7285,328823,0
+BCSF.US,D,20240805,000000,13.4926,13.4926,12.8819,13.1723,641514,0
+BCSF.US,D,20240806,000000,13.3493,13.421,13.2608,13.3156,297201,0
+BCSF.US,D,20240807,000000,13.2818,13.4609,12.8941,12.9869,434413,0
+BCSF.US,D,20240808,000000,13.0627,13.1385,12.9027,13.088,270430,0
+BCSF.US,D,20240809,000000,13.0627,13.1625,12.8941,12.9869,251158,0
+BCSF.US,D,20240812,000000,13.0375,13.1638,13.0207,13.1554,169550,0
+BCSF.US,D,20240813,000000,13.1806,13.3409,13.1554,13.2481,283087,0
+BCSF.US,D,20240814,000000,13.2398,13.383,13.2398,13.3746,202626,0
+BCSF.US,D,20240815,000000,13.4926,13.6613,13.4167,13.619,197510,0
+BCSF.US,D,20240816,000000,13.6358,13.8803,13.5683,13.8297,209078,0
+BCSF.US,D,20240819,000000,13.8717,13.8971,13.6948,13.7454,314593,0
+BCSF.US,D,20240820,000000,13.7538,13.8127,13.737,13.7538,152415,0
+BCSF.US,D,20240821,000000,13.7876,13.8213,13.6948,13.7623,231524,0
+BCSF.US,D,20240822,000000,13.8213,13.8634,13.7706,13.8127,225428,0
+BCSF.US,D,20240823,000000,13.8634,14.091,13.8339,14.032,298272,0
+BCSF.US,D,20240826,000000,14.1247,14.1669,13.9898,14.0489,220982,0
+BCSF.US,D,20240827,000000,14.0489,14.2426,13.9952,14.1247,273548,0
+BCSF.US,D,20240828,000000,14.1162,14.1669,14.0489,14.091,153499,0
+BCSF.US,D,20240829,000000,14.1752,14.3185,14.1584,14.2932,196273,0
+BCSF.US,D,20240830,000000,14.268,14.4492,14.268,14.4197,252167,0
+BCSF.US,D,20240903,000000,14.4364,14.5377,14.386,14.4702,232582,0
+BCSF.US,D,20240904,000000,14.4702,14.504,14.3437,14.386,182970,0
+BCSF.US,D,20240905,000000,14.3944,14.5377,14.3606,14.5122,186891,0
+BCSF.US,D,20240906,000000,14.4787,14.5377,14.1162,14.1752,322914,0
+BCSF.US,D,20240909,000000,14.2594,14.386,14.1415,14.15,152201,0
+BCSF.US,D,20240910,000000,14.2174,14.2342,14.0152,14.0572,138476,0
+BCSF.US,D,20240911,000000,14.0656,14.1247,13.8297,14.0065,311404,0
+BCSF.US,D,20240912,000000,14.0825,14.268,13.9814,14.1837,164632,0
+BCSF.US,D,20240913,000000,14.2426,14.3691,14.2258,14.3269,92937.5,0
+BCSF.US,D,20240916,000000,14.3269,14.3774,14.2258,14.3774,149857,0
+BCSF.US,D,20240917,000000,14.4449,14.4449,14.2174,14.2258,175225,0
+BCSF.US,D,20240918,000000,14.268,14.4702,14.2342,14.2848,199176,0
+BCSF.US,D,20240919,000000,14.4112,14.4449,14.2932,14.4027,218718,0
+BCSF.US,D,20240920,000000,14.3691,14.4491,14.2594,14.3185,376991,0
+BCSF.US,D,20240923,000000,14.3774,14.4727,14.3598,14.4027,155881,0
+BCSF.US,D,20240924,000000,14.4449,14.4787,14.3774,14.4532,162817,0
+BCSF.US,D,20240925,000000,14.4787,14.5291,14.428,14.428,209286,0
+BCSF.US,D,20240926,000000,14.504,14.5377,14.4112,14.4112,234570,0
+BCSF.US,D,20240927,000000,14.4954,14.5122,14.4129,14.4618,223035,0
+BCSF.US,D,20240930,000000,14.4827,14.5259,14.3012,14.3443,317306,0
+BCSF.US,D,20241001,000000,14.379,14.4802,14.1651,14.1802,221359,0
+BCSF.US,D,20241002,000000,14.2492,14.3424,14.2147,14.2492,152961,0
+BCSF.US,D,20241003,000000,14.2147,14.3702,14.2147,14.3358,114451,0
+BCSF.US,D,20241004,000000,14.4655,14.5259,14.3626,14.5259,148816,0
+BCSF.US,D,20241007,000000,14.5,14.543,14.3616,14.3962,120528,0
+BCSF.US,D,20241008,000000,14.3616,14.4395,14.3358,14.3962,218429,0
+BCSF.US,D,20241009,000000,14.4308,14.4568,14.3012,14.3184,143412,0
+BCSF.US,D,20241010,000000,14.2581,14.4362,14.2581,14.3184,123661,0
+BCSF.US,D,20241011,000000,14.3962,14.4308,14.2924,14.3703,152067,0
+BCSF.US,D,20241014,000000,14.3875,14.3875,14.2754,14.3443,123981,0
+BCSF.US,D,20241015,000000,14.3443,14.4437,14.3098,14.3358,135597,0
+BCSF.US,D,20241016,000000,14.4134,14.5863,14.3443,14.5346,155405,0
+BCSF.US,D,20241017,000000,14.5951,14.5951,14.4482,14.5085,142467,0
+BCSF.US,D,20241018,000000,14.5259,14.5346,14.3875,14.4134,173233,0
+BCSF.US,D,20241021,000000,14.4655,14.6468,14.4655,14.6296,218855,0
+BCSF.US,D,20241022,000000,14.5778,14.6296,14.5085,14.5605,134704,0
+BCSF.US,D,20241023,000000,14.4913,14.5605,14.3962,14.4913,109528,0
+BCSF.US,D,20241024,000000,14.4741,14.5951,14.379,14.5691,173576,0
+BCSF.US,D,20241025,000000,14.5691,14.6037,14.4308,14.4655,86497.1,0
+BCSF.US,D,20241028,000000,14.5,14.5518,14.445,14.5,114746,0
+BCSF.US,D,20241029,000000,14.4913,14.5302,14.3443,14.353,87065.3,0
+BCSF.US,D,20241030,000000,14.379,14.6468,14.379,14.5691,219257,0
+BCSF.US,D,20241031,000000,14.5863,14.6209,14.2754,14.3875,281625,0
+BCSF.US,D,20241101,000000,14.4134,14.5431,14.34,14.379,298056,0
+BCSF.US,D,20241104,000000,14.3962,14.4482,14.042,14.1715,241540,0
+BCSF.US,D,20241105,000000,14.1197,14.2754,14.1197,14.2061,134443,0
+BCSF.US,D,20241106,000000,14.6296,14.6988,14.1975,14.5518,211811,0
+BCSF.US,D,20241107,000000,14.5,14.8024,14.3443,14.5951,566687,0
+BCSF.US,D,20241108,000000,14.6123,14.8024,14.5778,14.7247,266787,0
+BCSF.US,D,20241111,000000,14.7332,14.8198,14.5863,14.6556,298564,0
+BCSF.US,D,20241112,000000,14.6641,14.6883,14.4525,14.4827,187018,0
+BCSF.US,D,20241113,000000,14.5951,14.69,14.5259,14.6296,187030,0
+BCSF.US,D,20241114,000000,14.6735,14.716,14.5259,14.5863,110690,0
+BCSF.US,D,20241115,000000,14.6079,14.6467,14.5025,14.6209,197709,0
+BCSF.US,D,20241118,000000,14.6209,14.6209,14.4437,14.5431,277176,0
+BCSF.US,D,20241119,000000,14.5938,14.6192,14.4913,14.5259,315623,0
+BCSF.US,D,20241120,000000,14.5863,14.596,14.3443,14.353,206218,0
+BCSF.US,D,20241121,000000,14.3875,14.4672,14.3531,14.379,176775,0
+BCSF.US,D,20241122,000000,14.3703,14.4741,14.3703,14.4655,185635,0
+BCSF.US,D,20241125,000000,14.5819,14.6555,14.4741,14.5259,325392,0
+BCSF.US,D,20241126,000000,14.6123,14.6728,14.4741,14.6468,217464,0
+BCSF.US,D,20241127,000000,14.69,14.8198,14.6296,14.6296,204832,0
+BCSF.US,D,20241129,000000,14.7607,14.8542,14.7419,14.7938,162690,0
+BCSF.US,D,20241202,000000,14.7678,14.7678,14.6037,14.6988,165513,0
+BCSF.US,D,20241203,000000,14.7765,14.853,14.6988,14.7765,177955,0
+BCSF.US,D,20241204,000000,14.7505,14.7505,14.6468,14.7419,140085,0
+BCSF.US,D,20241205,000000,14.7285,14.7765,14.5778,14.6123,274118,0
+BCSF.US,D,20241206,000000,14.677,14.7073,14.5691,14.6209,235101,0
+BCSF.US,D,20241209,000000,14.69,14.9233,14.6728,14.8629,253816,0
+BCSF.US,D,20241210,000000,14.8542,14.9147,14.7592,14.8629,167735,0
+BCSF.US,D,20241211,000000,14.8716,14.9233,14.7505,14.8198,215764,0
+BCSF.US,D,20241212,000000,14.906,15.001,14.7765,14.9406,426856,0
+BCSF.US,D,20241213,000000,14.9406,14.9838,14.7765,14.8975,186507,0
+BCSF.US,D,20241216,000000,14.906,14.9406,14.7938,14.8198,233256,0
+BCSF.US,D,20241217,000000,14.7073,14.9104,14.7004,14.7505,205738,0
+BCSF.US,D,20241218,000000,14.7765,15.0098,14.5778,14.5951,222982,0
+BCSF.US,D,20241219,000000,14.69,14.8456,14.6296,14.6468,244098,0
+BCSF.US,D,20241220,000000,14.5259,15.0184,14.5259,14.8888,266176,0
+BCSF.US,D,20241223,000000,14.8888,14.9838,14.8164,14.9579,141354,0
+BCSF.US,D,20241224,000000,14.9838,15.2085,14.9148,15.2085,149253,0
+BCSF.US,D,20241226,000000,15.1432,15.3727,15.1432,15.3036,255373,0
+BCSF.US,D,20241227,000000,15.2603,15.3641,15.1652,15.2949,178701,0
+BCSF.US,D,20241230,000000,15.3129,15.5283,15.2404,15.4245,410407,0
+BCSF.US,D,20241231,000000,15.4149,15.6229,15.3817,15.5079,236225,0
+BCSF.US,D,20250102,000000,15.5787,15.6407,15.4459,15.5521,229664,0
+BCSF.US,D,20250103,000000,15.5433,15.7514,15.4813,15.5345,198875,0
+BCSF.US,D,20250106,000000,15.499,15.5566,15.1893,15.2866,283579,0
+BCSF.US,D,20250107,000000,15.3078,15.4016,15.1185,15.1273,253416,0
+BCSF.US,D,20250108,000000,15.1857,15.1893,15.03,15.1627,166552,0
+BCSF.US,D,20250110,000000,15.0476,15.1601,14.9326,14.9769,200101,0
+BCSF.US,D,20250113,000000,14.906,15.1981,14.8618,15.145,301985,0
+BCSF.US,D,20250114,000000,15.2158,15.342,15.1981,15.2955,163761,0
+BCSF.US,D,20250115,000000,15.5256,15.5631,15.2246,15.3131,151577,0
+BCSF.US,D,20250116,000000,15.3575,15.4372,15.3043,15.4194,225717,0
+BCSF.US,D,20250117,000000,15.3929,15.4813,15.3221,15.3929,152383,0
+BCSF.US,D,20250121,000000,15.4016,15.8266,15.4016,15.6762,314234,0
+BCSF.US,D,20250122,000000,15.6584,15.8179,15.5876,15.7204,156809,0
+BCSF.US,D,20250123,000000,15.7204,15.7779,15.6052,15.7027,375387,0
+BCSF.US,D,20250124,000000,15.6592,15.7558,15.6142,15.7558,159782,0
+BCSF.US,D,20250127,000000,15.7558,15.9062,15.7204,15.862,216601,0
+BCSF.US,D,20250128,000000,15.8444,16.0833,15.8444,15.9683,276214,0
+BCSF.US,D,20250129,000000,15.9523,15.9948,15.7293,15.8088,191690,0
+BCSF.US,D,20250130,000000,15.9239,16.1275,15.915,16.0833,393410,0
+BCSF.US,D,20250131,000000,16.0434,16.2426,15.9417,16.0833,356729,0
+BCSF.US,D,20250203,000000,15.8974,16.1541,15.8692,16.0744,114582,0
+BCSF.US,D,20250204,000000,15.9948,16.1099,15.977,16.0744,223250,0
+BCSF.US,D,20250205,000000,16.0568,16.0655,15.7293,15.977,355551,0
+BCSF.US,D,20250206,000000,16.0113,16.1364,15.9239,15.9683,285753,0
+BCSF.US,D,20250207,000000,15.977,16.0744,15.8629,15.8797,216727,0
+BCSF.US,D,20250210,000000,15.862,15.9328,15.8001,15.8354,169236,0
+BCSF.US,D,20250211,000000,15.8088,15.9505,15.6762,15.9062,181764,0
+BCSF.US,D,20250212,000000,15.8143,16.0124,15.7471,15.977,160386,0
+BCSF.US,D,20250213,000000,15.9903,16.1806,15.9903,16.1187,164973,0
+BCSF.US,D,20250214,000000,16.1719,16.2426,16.0656,16.2337,202833,0
+BCSF.US,D,20250218,000000,16.2336,16.4108,16.1541,16.4108,268383,0
+BCSF.US,D,20250219,000000,16.3576,16.5035,16.2812,16.4108,176774,0
+BCSF.US,D,20250220,000000,16.4195,16.5081,16.3334,16.4727,197625,0
+BCSF.US,D,20250221,000000,16.4816,16.6144,16.393,16.4904,213206,0
+BCSF.US,D,20250224,000000,16.517,16.5436,16.2603,16.4195,198371,0
+BCSF.US,D,20250225,000000,16.4507,16.5613,16.3135,16.5347,282176,0
+BCSF.US,D,20250226,000000,16.5701,16.7648,16.4461,16.4904,252592,0
+BCSF.US,D,20250227,000000,16.486,16.4904,16.2159,16.3489,361530,0
+BCSF.US,D,20250228,000000,16.4727,16.9583,16.3223,16.8799,392551,0
+BCSF.US,D,20250303,000000,16.7649,17.0007,16.4285,16.4639,662869,0
+BCSF.US,D,20250304,000000,16.2648,16.4461,15.8088,15.8974,1109098,0
+BCSF.US,D,20250305,000000,15.8701,15.8701,15.3221,15.6318,689499,0
+BCSF.US,D,20250306,000000,15.5876,15.5964,15.2336,15.3131,405836,0
+BCSF.US,D,20250307,000000,15.4372,15.6805,15.3308,15.5433,292352,0
+BCSF.US,D,20250310,000000,15.3221,15.5087,15.1805,15.269,338413,0
+BCSF.US,D,20250311,000000,15.269,15.4194,14.4811,14.7909,1065635,0
+BCSF.US,D,20250312,000000,14.8175,14.8884,14.49,14.7024,571654,0
+BCSF.US,D,20250313,000000,14.72,14.7777,14.5608,14.5873,507761,0
+BCSF.US,D,20250314,000000,14.6316,15.021,14.6138,14.7556,691468,0
+BCSF.US,D,20250317,000000,14.8047,15.1136,14.8047,15.0136,436774,0
+BCSF.US,D,20250318,000000,15.0501,15.1953,14.941,15.15,462855,0
+BCSF.US,D,20250319,000000,15.1773,15.2771,15.0863,15.1681,322455,0
+BCSF.US,D,20250320,000000,15.1681,15.3043,15.0954,15.2499,351361,0
+BCSF.US,D,20250321,000000,15.2188,15.2862,15.1226,15.259,246636,0
+BCSF.US,D,20250324,000000,15.3226,15.3861,15.2407,15.3679,248904,0
+BCSF.US,D,20250325,000000,15.4407,15.4769,15.2635,15.3498,397522,0
+BCSF.US,D,20250326,000000,15.3498,15.4134,15.1773,15.2499,371976,0
+BCSF.US,D,20250327,000000,15.1953,15.2771,15.15,15.2499,458706,0
+BCSF.US,D,20250328,000000,15.2407,15.3588,15.0501,15.1773,364892,0
+BCSF.US,D,20250331,000000,15.1773,15.1773,14.7231,15.0771,661830,0
+BCSF.US,D,20250401,000000,15.159,15.2771,14.9864,15.1409,387231,0
+BCSF.US,D,20250402,000000,14.9682,15.0501,14.8865,14.941,437786,0
+BCSF.US,D,20250403,000000,14.614,14.8593,14.614,14.7412,319600,0
+BCSF.US,D,20250404,000000,14.3733,14.4142,13.3067,13.733,925632,0
+BCSF.US,D,20250407,000000,13.1789,13.5786,12.7176,12.9428,961424,0
+BCSF.US,D,20250408,000000,13.5333,13.6694,12.3517,12.5068,725454,0
+BCSF.US,D,20250409,000000,12.2207,13.6967,11.9891,13.5605,663488,0
+BCSF.US,D,20250410,000000,13.2335,13.3425,12.8065,12.9428,815359,0
+BCSF.US,D,20250411,000000,12.9519,13.0791,12.516,12.9246,487372,0
+BCSF.US,D,20250414,000000,12.961,13.2788,12.8066,13.1972,451840,0
+BCSF.US,D,20250415,000000,13.238,13.497,13.1972,13.3334,347832,0
+BCSF.US,D,20250416,000000,13.2988,13.501,13.2108,13.2608,266358,0
+BCSF.US,D,20250417,000000,13.3379,13.678,13.3062,13.5878,219917,0
+BCSF.US,D,20250421,000000,13.5377,13.5578,13.0402,13.1244,241228,0
+BCSF.US,D,20250422,000000,13.3425,13.4787,13.1972,13.4606,295132,0
+BCSF.US,D,20250423,000000,13.7421,13.9556,13.6241,13.6604,204368,0
+BCSF.US,D,20250424,000000,13.7012,14.1145,13.6331,14.0236,240980,0
+BCSF.US,D,20250425,000000,14.0146,14.1326,13.9147,14.1054,164861,0
+BCSF.US,D,20250428,000000,14.0283,14.229,13.9691,14.1145,242742,0
+BCSF.US,D,20250429,000000,14.0782,14.2689,13.8602,14.0419,187473,0
+BCSF.US,D,20250430,000000,13.9328,13.951,13.5968,13.8965,468273,0
+BCSF.US,D,20250501,000000,13.8602,13.9964,13.5786,13.6331,293719,0
+BCSF.US,D,20250502,000000,13.7148,14.0146,13.6967,14.0055,376136,0
+BCSF.US,D,20250505,000000,13.9374,14.0236,13.7512,13.842,508329,0
+BCSF.US,D,20250506,000000,13.8783,14.1507,13.8148,13.9238,462268,0
+BCSF.US,D,20250507,000000,13.9238,13.9601,13.3425,13.3879,472476,0
+BCSF.US,D,20250508,000000,13.5878,13.8239,13.497,13.8057,342903,0
+BCSF.US,D,20250509,000000,13.9055,13.9055,13.7148,13.7421,229632,0
+BCSF.US,D,20250512,000000,14.0327,14.1054,13.8511,13.951,288583,0
+BCSF.US,D,20250513,000000,13.8783,14.178,13.8329,14.0599,281620,0
+BCSF.US,D,20250514,000000,14.1054,14.1236,13.9147,14.0509,359902,0
+BCSF.US,D,20250515,000000,14.0555,14.1417,13.9601,14.0872,255881,0
+BCSF.US,D,20250516,000000,14.1354,14.2508,14.0599,14.2417,204110,0
+BCSF.US,D,20250519,000000,14.1826,14.3961,14.178,14.3053,217314,0
+BCSF.US,D,20250520,000000,14.3053,14.4688,14.2961,14.4596,206781,0
+BCSF.US,D,20250521,000000,14.3416,14.3689,13.9418,13.9691,438764,0
+BCSF.US,D,20250522,000000,13.9691,14.0028,13.7875,13.8329,280800,0
+BCSF.US,D,20250523,000000,13.7512,13.9989,13.7421,13.951,185968,0
+BCSF.US,D,20250527,000000,13.9964,14.2326,13.9964,14.2326,205407,0
+BCSF.US,D,20250528,000000,14.2524,14.2781,14.1962,14.2053,141808,0
+BCSF.US,D,20250529,000000,14.3144,14.3144,14.1326,14.2053,169218,0
+BCSF.US,D,20250530,000000,14.2237,14.3053,14.1507,14.2781,189713,0
+BCSF.US,D,20250602,000000,14.2461,14.2598,14.0918,14.1417,263663,0
+BCSF.US,D,20250603,000000,14.1417,14.2508,14.0555,14.1871,202111,0
+BCSF.US,D,20250604,000000,14.1917,14.1962,14.069,14.0963,181813,0
+BCSF.US,D,20250605,000000,14.0327,14.0966,13.8965,14.0327,199206,0
+BCSF.US,D,20250606,000000,14.0327,14.2326,14.0327,14.2053,162718,0
+BCSF.US,D,20250609,000000,14.2326,14.5323,14.2053,14.3416,273973,0
+BCSF.US,D,20250610,000000,14.4052,14.4052,14.2326,14.3053,219134,0
+BCSF.US,D,20250611,000000,14.3507,14.396,14.2235,14.3144,265620,0
+BCSF.US,D,20250612,000000,14.3007,14.3415,14.1417,14.2871,236271,0
+BCSF.US,D,20250613,000000,14.2235,14.2235,14.0048,14.0236,306902,0
+BCSF.US,D,20250616,000000,14.149,14.149,13.8035,13.8128,410302,0
+BCSF.US,D,20250617,000000,13.8035,14.0122,13.7179,13.8969,333680,0
+BCSF.US,D,20250618,000000,13.9436,14.093,13.8688,13.9902,159136,0
+BCSF.US,D,20250620,000000,14.0323,14.0789,13.8877,13.9342,194870,0
+BCSF.US,D,20250623,000000,13.8921,13.9342,13.6214,13.7567,337258,0
+BCSF.US,D,20250624,000000,13.7195,14.009,13.7195,13.9622,237797,0
+BCSF.US,D,20250625,000000,13.9155,13.9575,13.7474,13.8408,209773,0
+BCSF.US,D,20250626,000000,13.8688,14.0276,13.7381,13.9809,940049,0
+BCSF.US,D,20250627,000000,14.0602,14.1676,13.8688,13.9529,342141,0
+BCSF.US,D,20250630,000000,13.9996,14.149,13.9436,14.0462,420494,0
+BCSF.US,D,20250701,000000,14.0462,14.1023,13.9529,13.9622,334948,0
+BCSF.US,D,20250702,000000,13.9717,14.1676,13.8969,14.149,397057,0
+BCSF.US,D,20250703,000000,14.149,14.3031,14.1397,14.2424,177081,0
+BCSF.US,D,20250707,000000,14.149,14.236,13.9155,14.0556,552833,0
+BCSF.US,D,20250708,000000,14.1397,14.1771,14.0183,14.093,179556,0
+BCSF.US,D,20250709,000000,14.1023,14.2752,14.0556,14.2611,387837,0
+BCSF.US,D,20250710,000000,14.1921,14.4852,14.1921,14.3918,298262,0
+BCSF.US,D,20250711,000000,14.3918,14.5599,14.2657,14.4665,243585,0
+BCSF.US,D,20250714,000000,14.4478,14.5692,14.3451,14.5413,285247,0
+BCSF.US,D,20250715,000000,14.5599,14.6611,14.4852,14.5039,241167,0
+BCSF.US,D,20250716,000000,14.5692,14.6628,14.4104,14.644,177502,0
+BCSF.US,D,20250717,000000,14.6053,14.7374,14.5614,14.7094,205658,0
+BCSF.US,D,20250718,000000,14.7287,14.7747,14.4852,14.5039,246654,0
+BCSF.US,D,20250721,000000,14.5318,14.5479,14.1576,14.1676,319919,0
+BCSF.US,D,20250722,000000,14.2797,14.2965,14.1676,14.2518,140374,0
+BCSF.US,D,20250723,000000,14.2424,14.5132,14.2424,14.4665,273427,0
+BCSF.US,D,20250724,000000,14.4758,14.5132,14.3264,14.3451,266164,0
+BCSF.US,D,20250725,000000,14.4198,14.4198,14.233,14.2704,169811,0
+BCSF.US,D,20250728,000000,14.289,14.3731,14.1116,14.149,261877,0
+BCSF.US,D,20250729,000000,14.1957,14.2424,13.9342,14.1023,177191,0
+BCSF.US,D,20250730,000000,14.1442,14.146,13.8408,13.9342,228857,0
+BCSF.US,D,20250731,000000,13.9155,14.0276,13.8688,14.009,427205,0
+BCSF.US,D,20250801,000000,13.9996,13.9996,13.6352,13.7474,316591,0
+BCSF.US,D,20250804,000000,13.7848,13.8361,13.6774,13.7101,238526,0
+BCSF.US,D,20250805,000000,13.5512,13.8876,13.4485,13.7848,368255,0
+BCSF.US,D,20250806,000000,14.0135,14.1957,13.7755,14.149,321519,0
+BCSF.US,D,20250807,000000,14.0462,14.149,13.8688,13.9529,203464,0
+BCSF.US,D,20250808,000000,14.0427,14.2424,14.0369,14.1957,351677,0
+BCSF.US,D,20250811,000000,14.205,14.205,13.9902,14.1023,234252,0
+BCSF.US,D,20250812,000000,14.0938,14.177,14.0183,14.1583,211932,0
+BCSF.US,D,20250813,000000,14.1403,14.2611,14.1116,14.2237,228553,0
+BCSF.US,D,20250814,000000,14.1957,14.2797,14.121,14.2518,336649,0
+BCSF.US,D,20250815,000000,14.289,14.3358,14.0556,14.0556,329191,0
+BCSF.US,D,20250818,000000,14.1206,14.2424,14.0557,14.2237,305560,0
+BCSF.US,D,20250819,000000,14.289,14.4245,14.233,14.3825,239593,0
+BCSF.US,D,20250820,000000,14.4467,14.4477,14.177,14.3171,305917,0
+BCSF.US,D,20250821,000000,14.3171,14.3823,14.2518,14.2984,256574,0
+BCSF.US,D,20250822,000000,14.3264,14.5179,14.3124,14.4478,319792,0
+BCSF.US,D,20250825,000000,14.4572,14.4758,14.2984,14.3825,243703,0
+BCSF.US,D,20250826,000000,14.4104,14.4992,14.3078,14.4758,207416,0
+BCSF.US,D,20250827,000000,14.4104,14.5871,14.4104,14.5413,191855,0
+BCSF.US,D,20250828,000000,14.6113,14.6628,14.5413,14.6254,166517,0
+BCSF.US,D,20250829,000000,14.6532,14.7935,14.6066,14.7747,269572,0
+BCSF.US,D,20250902,000000,14.7374,14.7468,14.4945,14.5692,253901,0
+BCSF.US,D,20250903,000000,14.5972,14.6907,14.5318,14.5599,213373,0
+BCSF.US,D,20250904,000000,14.5909,14.7094,14.5039,14.6159,236269,0
+BCSF.US,D,20250905,000000,14.7,14.7,14.5366,14.6347,204611,0
+BCSF.US,D,20250908,000000,14.6907,14.6907,14.5692,14.6254,220405,0
+BCSF.US,D,20250909,000000,14.6254,14.7088,14.5413,14.5692,237907,0
+BCSF.US,D,20250910,000000,14.5692,14.6721,14.4292,14.4572,394668,0
+BCSF.US,D,20250911,000000,14.5132,14.644,14.4758,14.5692,269543,0
+BCSF.US,D,20250912,000000,14.4945,14.5692,14.3731,14.4385,476095,0
+BCSF.US,D,20250915,000000,14.5132,14.5506,14.1349,14.149,725899,0
+BCSF.US,D,20250916,000000,14.1146,14.2299,13.9465,13.9897,479123,0
+BCSF.US,D,20250917,000000,13.9993,14.326,13.9416,14.0762,293902,0
+BCSF.US,D,20250918,000000,14.169,14.2972,14.0762,14.278,335593,0
+BCSF.US,D,20250919,000000,14.3164,14.3837,14.1819,14.2491,762664,0
+BCSF.US,D,20250922,000000,14.2203,14.2203,13.9176,13.932,457147,0
+BCSF.US,D,20250923,000000,13.9993,14.1887,13.9416,13.9416,339115,0
+BCSF.US,D,20250924,000000,13.98,14.0326,13.6918,13.8552,560903,0
+BCSF.US,D,20250925,000000,13.801,13.9657,13.8002,13.8744,312158,0
+BCSF.US,D,20250926,000000,13.8504,13.98,13.7975,13.8167,266416,0
+BCSF.US,D,20250929,000000,13.8455,13.9032,13.6054,13.6342,521131,0
+BCSF.US,D,20250930,000000,13.615,13.9128,13.5382,13.6918,511147,0
+BCSF.US,D,20251001,000000,13.7014,13.7014,13.4228,13.4516,708384,0
+BCSF.US,D,20251002,000000,13.4324,13.6822,13.3844,13.6342,331262,0
+BCSF.US,D,20251003,000000,13.6918,13.8046,13.4997,13.4997,367282,0
+BCSF.US,D,20251006,000000,13.5189,13.6621,13.394,13.4228,399672,0
+BCSF.US,D,20251007,000000,13.4036,13.5093,13.0865,13.2307,483841,0
+BCSF.US,D,20251008,000000,13.2115,13.4228,13.1346,13.1538,584710,0
+BCSF.US,D,20251009,000000,13.1346,13.2019,12.7982,12.8943,725677,0
+BCSF.US,D,20251010,000000,12.8751,12.9605,12.7118,12.7598,445989,0
+BCSF.US,D,20251013,000000,12.8271,13.1826,12.779,13.1634,493829,0
+BCSF.US,D,20251014,000000,13.0096,13.5476,13.0096,13.5189,531928,0
+BCSF.US,D,20251015,000000,13.5381,13.6775,13.3364,13.442,369686,0
+BCSF.US,D,20251016,000000,13.442,13.4516,13.125,13.125,376219,0
+BCSF.US,D,20251017,000000,13.125,13.394,13.125,13.346,551509,0
+BCSF.US,D,20251020,000000,13.3652,13.4805,13.2211,13.4613,407077,0
+BCSF.US,D,20251021,000000,13.4516,13.7206,13.4516,13.6726,278126,0
+BCSF.US,D,20251022,000000,13.7475,13.7475,13.4613,13.4805,399002,0
+BCSF.US,D,20251023,000000,13.5861,13.6582,13.495,13.5669,341868,0
+BCSF.US,D,20251024,000000,13.6918,13.7206,13.4613,13.5477,367755,0
+BCSF.US,D,20251027,000000,13.5958,13.7591,13.5381,13.7399,225579,0
+BCSF.US,D,20251028,000000,13.7879,13.98,13.7879,13.8455,365029,0
+BCSF.US,D,20251029,000000,13.7662,13.8467,13.5621,13.6054,273061,0
+BCSF.US,D,20251030,000000,13.5478,13.5723,13.3364,13.4997,385949,0
+BCSF.US,D,20251031,000000,13.4036,13.6198,13.3748,13.5189,398098,0
+BCSF.US,D,20251103,000000,13.4519,13.5861,13.3075,13.5381,266598,0
+BCSF.US,D,20251104,000000,13.4948,13.5765,13.3507,13.4228,312569,0
+BCSF.US,D,20251105,000000,13.3267,13.394,12.9424,13.394,408530,0
+BCSF.US,D,20251106,000000,13.4324,13.5958,13.1538,13.2115,324946,0
+BCSF.US,D,20251107,000000,13.2883,13.4111,13.1346,13.346,382847,0
+BCSF.US,D,20251110,000000,13.4228,13.4997,13.1922,13.3748,430221,0
+BCSF.US,D,20251111,000000,13.1538,13.2883,12.9616,13.1922,519518,0
+BCSF.US,D,20251112,000000,13.2883,13.5765,13.2216,13.4613,335490,0
+BCSF.US,D,20251113,000000,13.5093,13.5669,13.245,13.3267,346966,0
+BCSF.US,D,20251114,000000,13.2883,13.3748,13.1826,13.346,314427,0
+BCSF.US,D,20251117,000000,13.3652,13.4036,13,13.0288,651437,0
+BCSF.US,D,20251118,000000,12.9808,13.2643,12.9231,13.2019,468544,0
+BCSF.US,D,20251119,000000,13.245,13.442,13.1634,13.2595,520461,0
+BCSF.US,D,20251120,000000,13.3123,13.3987,13.1058,13.2403,788019,0
+BCSF.US,D,20251121,000000,13.2931,13.663,13.2595,13.6246,550767,0
+BCSF.US,D,20251124,000000,13.5381,13.6246,13.4132,13.5189,784430,0
+BCSF.US,D,20251125,000000,13.5886,13.6582,13.3652,13.6342,348880,0
+BCSF.US,D,20251126,000000,13.619,13.8263,13.619,13.711,375763,0
+BCSF.US,D,20251128,000000,13.7878,13.8263,13.6726,13.7687,278125,0
+BCSF.US,D,20251201,000000,13.6967,13.7687,13.5958,13.663,342394,0
+BCSF.US,D,20251202,000000,13.7268,13.7268,13.5574,13.6822,351003,0
+BCSF.US,D,20251203,000000,13.6534,13.8455,13.6534,13.8167,308711,0
+BCSF.US,D,20251204,000000,13.8359,13.932,13.7783,13.8648,275560,0
+BCSF.US,D,20251205,000000,13.9207,13.9465,13.8359,13.8455,230572,0
+BCSF.US,D,20251208,000000,13.7879,13.9704,13.7495,13.9224,404389,0
+BCSF.US,D,20251209,000000,13.9755,14.0473,13.9032,13.98,325645,0
+BCSF.US,D,20251210,000000,13.98,14.0762,13.932,14.0281,361782,0
+BCSF.US,D,20251211,000000,13.9844,14.1049,13.932,13.932,352316,0
+BCSF.US,D,20251212,000000,14.0665,14.0954,13.8936,13.932,257243,0
+BCSF.US,D,20251215,000000,14.0522,14.1243,13.711,13.7879,482114,0
+BCSF.US,D,20251216,000000,13.6733,13.7772,13.6238,13.7624,312187,0
+BCSF.US,D,20251217,000000,13.7079,13.8614,13.604,13.604,404526,0
+BCSF.US,D,20251218,000000,13.6238,13.7426,13.5447,13.7327,397948,0
+BCSF.US,D,20251219,000000,14.0891,14.099,13.6934,13.7525,1031289,0
+BCSF.US,D,20251222,000000,13.7133,13.7525,13.5149,13.5842,478199,0
+BCSF.US,D,20251223,000000,13.6238,13.7178,13.5149,13.5248,518291,0
+BCSF.US,D,20251224,000000,13.5842,13.7327,13.5545,13.6832,405527,0
+BCSF.US,D,20251226,000000,13.7129,13.8515,13.6931,13.7921,325285,0
+BCSF.US,D,20251229,000000,13.8614,13.995,13.6683,13.6832,828623,0
+BCSF.US,D,20251230,000000,13.7921,13.8515,13.6634,13.7723,753089,0
+BCSF.US,D,20251231,000000,13.83,13.99,13.82,13.91,480882,0
+BCSF.US,D,20260102,000000,13.97,14.07,13.77,13.96,382652,0
+BCSF.US,D,20260105,000000,14.07,14.35,14,14.23,354330,0
+BCSF.US,D,20260106,000000,14.17,14.25,13.88,14.02,257260,0
+BCSF.US,D,20260107,000000,13.79,13.86,13.5,13.54,419685,0
+BCSF.US,D,20260108,000000,13.525,14.1,13.49,13.95,454847,0
+BCSF.US,D,20260109,000000,13.98,14.08,13.965,13.99,309134,0
+BCSF.US,D,20260112,000000,13.92,14.04,13.85,13.9,295691,0
+BCSF.US,D,20260113,000000,13.92,13.93,13.59,13.64,443720,0
+BCSF.US,D,20260114,000000,13.57,13.87,13.57,13.82,358600,0
+BCSF.US,D,20260115,000000,13.83,14.03,13.73,14.03,369100,0
+BCSF.US,D,20260116,000000,13.98,14.04,13.75,13.75,284914,0
+BCSF.US,D,20260120,000000,13.58,13.6289,13.46,13.53,400881,0
+BCSF.US,D,20260121,000000,13.61,13.795,13.5,13.73,377210,0
+BCSF.US,D,20260122,000000,13.8499,13.865,13.68,13.71,260566,0
+BCSF.US,D,20260123,000000,13.72,13.76,13.61,13.64,265389,0
+BCSF.US,D,20260126,000000,13.69,13.69,13.3,13.39,605104,0
+BCSF.US,D,20260127,000000,13.37,13.57,13.32,13.42,327186,0
+BCSF.US,D,20260128,000000,13.49,13.55,13.17,13.17,303845,0
+BCSF.US,D,20260129,000000,13.25,13.28,13.082,13.19,403999,0
+BCSF.US,D,20260130,000000,13.2098,13.215,12.96,13.17,449398,0
+BCSF.US,D,20260202,000000,13.1,13.1,12.49,12.89,542262,0
+BCSF.US,D,20260203,000000,12.84,12.91,12.53,12.61,778981,0
+BCSF.US,D,20260204,000000,12.7837,13.26,12.6798,13.12,929180,0
+BCSF.US,D,20260205,000000,13.065,13.21,12.9101,13.11,997104,0
+BCSF.US,D,20260206,000000,13.19,13.25,13.01,13.11,575574,0
+BCSF.US,D,20260209,000000,13.07,13.49,13.0101,13.49,729019,0
+BCSF.US,D,20260210,000000,13.5,13.8,13.445,13.8,581995,0
+BCSF.US,D,20260211,000000,13.674,13.82,13.485,13.59,525773,0
+BCSF.US,D,20260212,000000,13.72,13.83,13.23,13.47,482536,0
+BCSF.US,D,20260213,000000,13.52,13.71,13.32,13.56,571136,0
+BCSF.US,D,20260217,000000,13.6,13.71,13.3,13.47,402373,0
+BCSF.US,D,20260218,000000,13.48,13.74,13.36,13.69,421372,0
diff --git a/daily/us/nyse stocks/1/bdx.us.txt b/daily/us/nyse stocks/1/bdx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a1e360a853a24b5b11ae5e3f75143f62912947c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bdx.us.txt	
@@ -0,0 +1,10802 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDX.US,D,19830406,000000,1.28883,1.28883,1.27054,1.27648,309093,0
+BDX.US,D,19830407,000000,1.28284,1.28883,1.27648,1.27648,332673,0
+BDX.US,D,19830408,000000,1.27648,1.3131,1.27054,1.30735,785834,0
+BDX.US,D,19830411,000000,1.30735,1.3131,1.28284,1.28883,620811,0
+BDX.US,D,19830412,000000,1.28883,1.29494,1.27648,1.28883,1663345,0
+BDX.US,D,19830413,000000,1.28883,1.30735,1.28284,1.30735,618187,0
+BDX.US,D,19830414,000000,1.30121,1.31913,1.30121,1.31913,932522,0
+BDX.US,D,19830415,000000,1.3131,1.37431,1.3131,1.36835,1692161,0
+BDX.US,D,19830418,000000,1.36835,1.37431,1.35011,1.36835,1540239,0
+BDX.US,D,19830419,000000,1.36835,1.36835,1.33175,1.35011,1417118,0
+BDX.US,D,19830420,000000,1.34378,1.35011,1.33175,1.33175,712490,0
+BDX.US,D,19830421,000000,1.33175,1.34378,1.33175,1.33741,487220,0
+BDX.US,D,19830422,000000,1.35011,1.37431,1.35011,1.36209,822505,0
+BDX.US,D,19830425,000000,1.35564,1.36209,1.35011,1.35011,1016341,0
+BDX.US,D,19830426,000000,1.35564,1.36835,1.34378,1.36835,1328057,0
+BDX.US,D,19830427,000000,1.36209,1.38666,1.33741,1.36835,1490463,0
+BDX.US,D,19830428,000000,1.35564,1.36835,1.34378,1.35011,675821,0
+BDX.US,D,19830429,000000,1.36209,1.37431,1.35011,1.37431,544840,0
+BDX.US,D,19830502,000000,1.36835,1.3803,1.36209,1.36209,1273053,0
+BDX.US,D,19830503,000000,1.35011,1.35564,1.34378,1.35011,571036,0
+BDX.US,D,19830504,000000,1.36209,1.36835,1.35011,1.35011,890613,0
+BDX.US,D,19830505,000000,1.36835,1.3803,1.36209,1.37431,466260,0
+BDX.US,D,19830506,000000,1.38666,1.38666,1.35011,1.36835,788455,0
+BDX.US,D,19830509,000000,1.36209,1.36209,1.34378,1.35011,369341,0
+BDX.US,D,19830510,000000,1.36209,1.37431,1.34378,1.36835,1144700,0
+BDX.US,D,19830511,000000,1.36209,1.36835,1.35011,1.36209,1385689,0
+BDX.US,D,19830512,000000,1.36835,1.36835,1.34378,1.35011,715108,0
+BDX.US,D,19830513,000000,1.35011,1.37431,1.34378,1.36835,298616,0
+BDX.US,D,19830516,000000,1.36209,1.36209,1.33175,1.34378,319574,0
+BDX.US,D,19830517,000000,1.33741,1.35011,1.31913,1.33175,157169,0
+BDX.US,D,19830518,000000,1.33175,1.34378,1.32556,1.32556,1432838,0
+BDX.US,D,19830519,000000,1.33175,1.33175,1.31913,1.33175,885371,0
+BDX.US,D,19830520,000000,1.33175,1.34378,1.33175,1.34378,330047,0
+BDX.US,D,19830523,000000,1.33741,1.35011,1.31913,1.34378,1176130,0
+BDX.US,D,19830524,000000,1.35011,1.35011,1.34378,1.34378,316952,0
+BDX.US,D,19830525,000000,1.34378,1.34378,1.33741,1.34378,379820,0
+BDX.US,D,19830526,000000,1.34378,1.34378,1.33175,1.33741,337910,0
+BDX.US,D,19830527,000000,1.32556,1.33741,1.32556,1.33741,406011,0
+BDX.US,D,19830531,000000,1.33175,1.33175,1.31913,1.33175,309093,0
+BDX.US,D,19830601,000000,1.32556,1.33175,1.30735,1.31913,594616,0
+BDX.US,D,19830602,000000,1.3131,1.31913,1.28284,1.30735,1574290,0
+BDX.US,D,19830603,000000,1.29494,1.3131,1.28883,1.30735,447925,0
+BDX.US,D,19830606,000000,1.3131,1.31913,1.30121,1.31913,830365,0
+BDX.US,D,19830607,000000,1.3131,1.33175,1.30735,1.3131,2603732,0
+BDX.US,D,19830608,000000,1.3131,1.33175,1.3131,1.32556,1833618,0
+BDX.US,D,19830609,000000,1.31913,1.32556,1.30735,1.3131,1383074,0
+BDX.US,D,19830610,000000,1.32556,1.33741,1.32556,1.33741,180744,0
+BDX.US,D,19830613,000000,1.34378,1.35011,1.33741,1.35011,1427597,0
+BDX.US,D,19830614,000000,1.35564,1.3803,1.35564,1.37431,1482602,0
+BDX.US,D,19830615,000000,1.38666,1.38666,1.36835,1.38666,1105404,0
+BDX.US,D,19830616,000000,1.38666,1.4112,1.37431,1.3803,3766771,0
+BDX.US,D,19830617,000000,1.37431,1.3803,1.37431,1.37431,1796940,0
+BDX.US,D,19830620,000000,1.37431,1.38666,1.37431,1.37431,618187,0
+BDX.US,D,19830621,000000,1.36835,1.39867,1.36209,1.39276,1571672,0
+BDX.US,D,19830622,000000,1.4048,1.42323,1.38666,1.41719,2595875,0
+BDX.US,D,19830623,000000,1.4112,1.42907,1.4048,1.42323,2480617,0
+BDX.US,D,19830624,000000,1.43556,1.49664,1.42323,1.49664,2142708,0
+BDX.US,D,19830627,000000,1.47827,1.49664,1.45383,1.45383,3772012,0
+BDX.US,D,19830628,000000,1.44175,1.44742,1.31913,1.35564,4146591,0
+BDX.US,D,19830629,000000,1.35564,1.36209,1.33741,1.35011,2865677,0
+BDX.US,D,19830630,000000,1.33741,1.33741,1.30121,1.3131,2145328,0
+BDX.US,D,19830701,000000,1.32556,1.32556,1.28284,1.28883,4487120,0
+BDX.US,D,19830705,000000,1.28284,1.28284,1.26454,1.28284,1351633,0
+BDX.US,D,19830706,000000,1.28284,1.30735,1.28284,1.28883,3617458,0
+BDX.US,D,19830707,000000,1.29494,1.29494,1.25837,1.27054,1744550,0
+BDX.US,D,19830708,000000,1.27054,1.27648,1.25837,1.26454,1707876,0
+BDX.US,D,19830711,000000,1.27054,1.28284,1.26454,1.27054,1228520,0
+BDX.US,D,19830712,000000,1.27648,1.27648,1.22769,1.22769,5608246,0
+BDX.US,D,19830713,000000,1.23379,1.25837,1.22769,1.25211,1927915,0
+BDX.US,D,19830714,000000,1.25211,1.25837,1.21557,1.22147,1060882,0
+BDX.US,D,19830715,000000,1.22769,1.23379,1.21557,1.23379,1207569,0
+BDX.US,D,19830718,000000,1.23379,1.27054,1.23379,1.26454,919426,0
+BDX.US,D,19830719,000000,1.27648,1.27648,1.2402,1.25211,1679070,0
+BDX.US,D,19830720,000000,1.24581,1.25837,1.2402,1.24581,1372592,0
+BDX.US,D,19830721,000000,1.2402,1.2402,1.20937,1.21557,2197713,0
+BDX.US,D,19830722,000000,1.22769,1.25211,1.20937,1.2402,3664611,0
+BDX.US,D,19830725,000000,1.23379,1.2402,1.22147,1.22769,2019595,0
+BDX.US,D,19830726,000000,1.21557,1.22769,1.20324,1.21557,937763,0
+BDX.US,D,19830727,000000,1.21557,1.22147,1.19108,1.19108,1241622,0
+BDX.US,D,19830728,000000,1.19108,1.19108,1.14219,1.14219,2666600,0
+BDX.US,D,19830729,000000,1.14219,1.14219,1.11178,1.1238,5050300,0
+BDX.US,D,19830801,000000,1.11784,1.16055,1.10556,1.14219,2852583,0
+BDX.US,D,19830802,000000,1.14846,1.18488,1.14219,1.16673,990150,0
+BDX.US,D,19830803,000000,1.16673,1.18488,1.15441,1.17905,1165655,0
+BDX.US,D,19830804,000000,1.16673,1.16673,1.1359,1.16055,1603101,0
+BDX.US,D,19830805,000000,1.15441,1.17905,1.14846,1.16673,586760,0
+BDX.US,D,19830808,000000,1.16673,1.16673,1.1359,1.16055,2161047,0
+BDX.US,D,19830809,000000,1.14219,1.15441,1.1238,1.14219,1411888,0
+BDX.US,D,19830810,000000,1.1359,1.1359,1.1238,1.13007,1888621,0
+BDX.US,D,19830811,000000,1.1359,1.1359,1.10556,1.13007,1354255,0
+BDX.US,D,19830812,000000,1.11784,1.14219,1.11784,1.14219,861805,0
+BDX.US,D,19830815,000000,1.14219,1.14219,1.11178,1.11784,1354255,0
+BDX.US,D,19830816,000000,1.11178,1.1238,1.11178,1.11784,712490,0
+BDX.US,D,19830817,000000,1.1238,1.1359,1.11784,1.1359,316952,0
+BDX.US,D,19830818,000000,1.14219,1.14219,1.10556,1.1238,2436094,0
+BDX.US,D,19830819,000000,1.13007,1.1359,1.11178,1.11784,1713122,0
+BDX.US,D,19830822,000000,1.1238,1.1359,1.11784,1.13007,1110650,0
+BDX.US,D,19830823,000000,1.13007,1.13007,1.11784,1.13007,1362117,0
+BDX.US,D,19830824,000000,1.13007,1.14219,1.1238,1.13007,977054,0
+BDX.US,D,19830825,000000,1.1238,1.14219,1.1238,1.14219,762257,0
+BDX.US,D,19830826,000000,1.1359,1.1359,1.11178,1.13007,1338538,0
+BDX.US,D,19830829,000000,1.11784,1.1359,1.11784,1.13007,547464,0
+BDX.US,D,19830830,000000,1.13007,1.13007,1.10556,1.10556,631289,0
+BDX.US,D,19830831,000000,1.11178,1.1359,1.11178,1.1359,385055,0
+BDX.US,D,19830901,000000,1.14219,1.14219,1.1238,1.1359,916809,0
+BDX.US,D,19830902,000000,1.1359,1.16055,1.1359,1.14846,2009116,0
+BDX.US,D,19830906,000000,1.16055,1.1727,1.15441,1.16055,2957361,0
+BDX.US,D,19830907,000000,1.16055,1.16055,1.1238,1.13007,4146591,0
+BDX.US,D,19830908,000000,1.13007,1.15441,1.1238,1.15441,1639775,0
+BDX.US,D,19830909,000000,1.14846,1.14846,1.13007,1.1359,6656024,0
+BDX.US,D,19830912,000000,1.15441,1.16055,1.1359,1.14219,746538,0
+BDX.US,D,19830913,000000,1.14219,1.14219,1.1238,1.14219,662722,0
+BDX.US,D,19830914,000000,1.13007,1.1359,1.1238,1.1359,1652871,0
+BDX.US,D,19830915,000000,1.1238,1.13007,1.11178,1.11178,468881,0
+BDX.US,D,19830916,000000,1.10556,1.11784,1.10556,1.11178,1288764,0
+BDX.US,D,19830919,000000,1.11178,1.13007,1.10556,1.1238,647001,0
+BDX.US,D,19830920,000000,1.13007,1.1359,1.1238,1.1359,3609600,0
+BDX.US,D,19830921,000000,1.1359,1.1359,1.1238,1.13007,1542859,0
+BDX.US,D,19830922,000000,1.13007,1.13007,1.11178,1.13007,3106668,0
+BDX.US,D,19830923,000000,1.13007,1.13007,1.11784,1.13007,1163037,0
+BDX.US,D,19830926,000000,1.13007,1.13007,1.11178,1.1238,2208196,0
+BDX.US,D,19830927,000000,1.1238,1.1238,1.11178,1.1238,1003249,0
+BDX.US,D,19830928,000000,1.1238,1.13007,1.11784,1.13007,615570,0
+BDX.US,D,19830929,000000,1.1238,1.14846,1.1238,1.14846,12046855,0
+BDX.US,D,19830930,000000,1.14846,1.15441,1.14219,1.14846,1550719,0
+BDX.US,D,19831003,000000,1.14846,1.14846,1.13007,1.14846,1241622,0
+BDX.US,D,19831004,000000,1.15441,1.16673,1.14846,1.16673,2870914,0
+BDX.US,D,19831005,000000,1.16673,1.20324,1.16055,1.20324,2635174,0
+BDX.US,D,19831006,000000,1.20324,1.21557,1.19743,1.20937,3064758,0
+BDX.US,D,19831007,000000,1.20937,1.21557,1.19743,1.20937,2071989,0
+BDX.US,D,19831010,000000,1.20937,1.22147,1.19743,1.22147,620811,0
+BDX.US,D,19831011,000000,1.22147,1.22147,1.19743,1.20324,1325436,0
+BDX.US,D,19831012,000000,1.19743,1.20324,1.18488,1.19108,1878144,0
+BDX.US,D,19831013,000000,1.19743,1.19743,1.19108,1.19743,2842105,0
+BDX.US,D,19831014,000000,1.19743,1.19743,1.17905,1.19108,2470140,0
+BDX.US,D,19831017,000000,1.18488,1.19108,1.1727,1.1727,916809,0
+BDX.US,D,19831018,000000,1.17905,1.17905,1.15441,1.16055,534369,0
+BDX.US,D,19831019,000000,1.1359,1.15441,1.1359,1.1359,453166,0
+BDX.US,D,19831020,000000,1.15441,1.16673,1.14846,1.14846,882751,0
+BDX.US,D,19831021,000000,1.15441,1.16055,1.1359,1.15441,534369,0
+BDX.US,D,19831024,000000,1.1359,1.16673,1.1359,1.16055,531748,0
+BDX.US,D,19831025,000000,1.16673,1.1727,1.14846,1.16673,1422361,0
+BDX.US,D,19831026,000000,1.16673,1.16673,1.1359,1.15441,1650256,0
+BDX.US,D,19831027,000000,1.15441,1.16055,1.14846,1.16055,392920,0
+BDX.US,D,19831028,000000,1.14846,1.16055,1.14219,1.14846,466260,0
+BDX.US,D,19831031,000000,1.14846,1.15441,1.10556,1.11784,1548091,0
+BDX.US,D,19831101,000000,1.11178,1.11178,1.08116,1.10556,3675091,0
+BDX.US,D,19831102,000000,1.11178,1.1238,1.11178,1.1238,2567057,0
+BDX.US,D,19831103,000000,1.1238,1.1238,1.10556,1.11784,552711,0
+BDX.US,D,19831104,000000,1.09945,1.10556,1.07506,1.07506,2145328,0
+BDX.US,D,19831107,000000,1.06279,1.08116,1.06279,1.07506,1700024,0
+BDX.US,D,19831108,000000,1.07506,1.08116,1.06279,1.06279,557943,0
+BDX.US,D,19831109,000000,1.06279,1.07506,1.05674,1.06882,720349,0
+BDX.US,D,19831110,000000,1.07506,1.09945,1.07506,1.08116,809408,0
+BDX.US,D,19831111,000000,1.09945,1.09945,1.07506,1.09945,1115880,0
+BDX.US,D,19831114,000000,1.10556,1.10556,1.08116,1.08745,1333299,0
+BDX.US,D,19831115,000000,1.08116,1.0932,1.06279,1.08116,3916077,0
+BDX.US,D,19831116,000000,1.08116,1.08116,1.06279,1.06882,1443318,0
+BDX.US,D,19831117,000000,1.05674,1.06279,1.04449,1.05674,2923310,0
+BDX.US,D,19831118,000000,1.06279,1.06279,1.05674,1.05674,3125008,0
+BDX.US,D,19831121,000000,1.05674,1.08745,1.05674,1.08116,887990,0
+BDX.US,D,19831122,000000,1.07506,1.08116,1.05674,1.05674,1304485,0
+BDX.US,D,19831123,000000,1.06279,1.06279,1.03217,1.04449,1176130,0
+BDX.US,D,19831125,000000,1.04449,1.06279,1.03845,1.06279,518646,0
+BDX.US,D,19831128,000000,1.06882,1.06882,1.04449,1.05674,1762890,0
+BDX.US,D,19831129,000000,1.06882,1.08116,1.05674,1.06882,961340,0
+BDX.US,D,19831130,000000,1.07506,1.0932,1.06279,1.06279,953480,0
+BDX.US,D,19831201,000000,1.06279,1.06882,1.03217,1.04449,2216051,0
+BDX.US,D,19831202,000000,1.03217,1.06279,1.03217,1.05674,2147948,0
+BDX.US,D,19831205,000000,1.05048,1.05048,1.03217,1.03845,1775988,0
+BDX.US,D,19831206,000000,1.05048,1.05048,1.03217,1.03845,764883,0
+BDX.US,D,19831207,000000,1.03845,1.04449,1.02626,1.02626,963965,0
+BDX.US,D,19831208,000000,1.02626,1.03217,1.00769,1.00769,1257339,0
+BDX.US,D,19831209,000000,1.00171,1.00171,0.964971,1.00171,2789714,0
+BDX.US,D,19831212,000000,1.00171,1.00769,0.989392,1.00171,1123745,0
+BDX.US,D,19831213,000000,1.00171,1.00171,0.977216,0.983482,1262575,0
+BDX.US,D,19831214,000000,0.989392,1.02016,0.989392,1.00769,6509334,0
+BDX.US,D,19831215,000000,1.00769,1.02016,1.00171,1.00171,3795581,0
+BDX.US,D,19831216,000000,1.00171,1.01395,1.00171,1.00769,914189,0
+BDX.US,D,19831219,000000,1.00769,1.02626,1.00171,1.01395,2129610,0
+BDX.US,D,19831220,000000,1.01395,1.02016,1.00171,1.00769,1275674,0
+BDX.US,D,19831221,000000,1.00769,1.01395,0.995802,1.01395,1886003,0
+BDX.US,D,19831222,000000,1.01395,1.03217,1.00171,1.02626,1058261,0
+BDX.US,D,19831223,000000,1.02016,1.02626,1.01395,1.02626,628669,0
+BDX.US,D,19831227,000000,1.03217,1.03845,1.02626,1.03217,1191845,0
+BDX.US,D,19831228,000000,1.02626,1.03217,1.02016,1.03217,1367353,0
+BDX.US,D,19831229,000000,1.02626,1.03217,1.01395,1.02016,2051030,0
+BDX.US,D,19831230,000000,1.01395,1.05048,1.00769,1.03845,2121751,0
+BDX.US,D,19840103,000000,1.06279,1.07506,1.05674,1.06882,1168272,0
+BDX.US,D,19840104,000000,1.07506,1.08745,1.07506,1.08745,2530388,0
+BDX.US,D,19840105,000000,1.08745,1.11178,1.08116,1.11178,3709144,0
+BDX.US,D,19840106,000000,1.11178,1.1238,1.09945,1.11178,5841374,0
+BDX.US,D,19840109,000000,1.11784,1.1359,1.0932,1.09945,3413141,0
+BDX.US,D,19840110,000000,1.10556,1.1238,1.0932,1.09945,880134,0
+BDX.US,D,19840111,000000,1.09945,1.10556,1.08745,1.10556,466260,0
+BDX.US,D,19840112,000000,1.10556,1.10556,1.0932,1.09945,1684308,0
+BDX.US,D,19840113,000000,1.09945,1.09945,1.08116,1.0932,2611593,0
+BDX.US,D,19840116,000000,1.08116,1.09945,1.08116,1.0932,552711,0
+BDX.US,D,19840117,000000,1.09945,1.10556,1.08116,1.09945,1862433,0
+BDX.US,D,19840118,000000,1.09945,1.11178,1.09945,1.11178,1000629,0
+BDX.US,D,19840119,000000,1.11178,1.11178,1.0932,1.11178,1351633,0
+BDX.US,D,19840120,000000,1.11178,1.11178,1.0932,1.09945,403396,0
+BDX.US,D,19840123,000000,1.0932,1.10556,1.0932,1.0932,421730,0
+BDX.US,D,19840124,000000,1.08745,1.09945,1.08116,1.08116,1532375,0
+BDX.US,D,19840125,000000,1.08116,1.08745,1.05674,1.05674,3138099,0
+BDX.US,D,19840126,000000,1.05674,1.06882,1.05674,1.05674,825128,0
+BDX.US,D,19840127,000000,1.05048,1.05048,1.03217,1.03217,1527136,0
+BDX.US,D,19840130,000000,1.03845,1.03845,1.00769,1.00769,1110650,0
+BDX.US,D,19840131,000000,1.01395,1.02626,1.01395,1.02626,3643662,0
+BDX.US,D,19840201,000000,1.03217,1.03217,1.01395,1.03217,1346397,0
+BDX.US,D,19840202,000000,1.02626,1.03217,1.02626,1.03217,1749798,0
+BDX.US,D,19840203,000000,1.03217,1.03845,1.01395,1.01395,1401399,0
+BDX.US,D,19840206,000000,1.00769,1.06279,1.00769,1.05674,1739314,0
+BDX.US,D,19840207,000000,1.04449,1.06279,1.02626,1.03845,1440698,0
+BDX.US,D,19840208,000000,1.03217,1.03217,0.995802,1.00171,406011,0
+BDX.US,D,19840209,000000,0.989392,1.00769,0.983482,1.00769,935143,0
+BDX.US,D,19840210,000000,1.00769,1.01395,1.00769,1.01395,267184,0
+BDX.US,D,19840213,000000,1.00769,1.00769,0.977216,0.989392,688915,0
+BDX.US,D,19840214,000000,0.989392,1.01395,0.989392,0.995802,573661,0
+BDX.US,D,19840215,000000,0.983482,1.00171,0.977216,1.00171,1215426,0
+BDX.US,D,19840216,000000,1.00171,1.00171,0.989392,0.995802,442684,0
+BDX.US,D,19840217,000000,0.989392,1.00171,0.989392,0.989392,678438,0
+BDX.US,D,19840221,000000,0.983482,0.989392,0.964971,0.964971,681063,0
+BDX.US,D,19840222,000000,0.964971,0.971162,0.964971,0.971162,322193,0
+BDX.US,D,19840223,000000,0.964971,0.977216,0.964971,0.977216,715108,0
+BDX.US,D,19840224,000000,0.983482,1.00171,0.971162,1.00171,1935770,0
+BDX.US,D,19840227,000000,0.989392,1.00171,0.971162,0.995802,453166,0
+BDX.US,D,19840228,000000,0.989392,0.989392,0.983482,0.983482,254083,0
+BDX.US,D,19840229,000000,0.983482,0.989392,0.977216,0.989392,220035,0
+BDX.US,D,19840301,000000,0.977216,1.01395,0.977216,1.00769,3622702,0
+BDX.US,D,19840302,000000,1.00769,1.00769,0.989392,0.989392,392920,0
+BDX.US,D,19840305,000000,0.995802,0.995802,0.983482,0.995802,337910,0
+BDX.US,D,19840306,000000,0.983482,0.995802,0.983482,0.983482,696775,0
+BDX.US,D,19840307,000000,0.983482,0.983482,0.971162,0.971162,2847348,0
+BDX.US,D,19840308,000000,0.977216,0.989392,0.977216,0.977216,199074,0
+BDX.US,D,19840309,000000,0.977216,0.995802,0.964971,0.983482,1435455,0
+BDX.US,D,19840312,000000,0.983482,0.989392,0.971162,0.983482,382439,0
+BDX.US,D,19840313,000000,0.977216,0.989392,0.977216,0.977216,468881,0
+BDX.US,D,19840314,000000,0.983482,0.995802,0.983482,0.995802,990150,0
+BDX.US,D,19840315,000000,0.995802,0.995802,0.983482,0.983482,385055,0
+BDX.US,D,19840316,000000,1.00171,1.02016,0.995802,1.00171,1225906,0
+BDX.US,D,19840319,000000,0.995802,0.995802,0.977216,0.983482,275044,0
+BDX.US,D,19840320,000000,0.977216,0.989392,0.977216,0.977216,948236,0
+BDX.US,D,19840321,000000,0.977216,0.983482,0.964971,0.964971,798935,0
+BDX.US,D,19840322,000000,0.971162,0.983482,0.964971,0.977216,874890,0
+BDX.US,D,19840323,000000,0.977216,0.983482,0.971162,0.971162,290768,0
+BDX.US,D,19840326,000000,0.971162,0.977216,0.959003,0.971162,288139,0
+BDX.US,D,19840327,000000,0.964971,0.995802,0.959003,0.995802,867037,0
+BDX.US,D,19840328,000000,1.00769,1.01395,0.995802,1.00769,220035,0
+BDX.US,D,19840329,000000,0.995802,1.00769,0.995802,1.00171,248847,0
+BDX.US,D,19840330,000000,0.995802,1.00171,0.995802,1.00171,1663345,0
+BDX.US,D,19840402,000000,0.995802,0.995802,0.989392,0.989392,474122,0
+BDX.US,D,19840403,000000,0.995802,1.00171,0.989392,0.995802,1694784,0
+BDX.US,D,19840404,000000,0.995802,0.995802,0.983482,0.995802,793692,0
+BDX.US,D,19840405,000000,0.995802,1.00171,0.989392,0.995802,657486,0
+BDX.US,D,19840406,000000,0.995802,0.995802,0.983482,0.983482,2142708,0
+BDX.US,D,19840409,000000,0.983482,0.995802,0.983482,0.983482,487220,0
+BDX.US,D,19840410,000000,0.989392,1.00171,0.989392,0.995802,508179,0
+BDX.US,D,19840411,000000,0.995802,1.00171,0.995802,0.995802,136212,0
+BDX.US,D,19840412,000000,0.995802,1.00769,0.995802,1.00769,280277,0
+BDX.US,D,19840413,000000,1.02016,1.02016,0.995802,0.995802,992776,0
+BDX.US,D,19840416,000000,0.995802,1.00171,0.995802,1.00171,474122,0
+BDX.US,D,19840417,000000,0.995802,1.00769,0.995802,1.00769,288139,0
+BDX.US,D,19840418,000000,1.00171,1.00769,1.00171,1.00769,243604,0
+BDX.US,D,19840419,000000,1.00171,1.01395,1.00171,1.00769,214801,0
+BDX.US,D,19840423,000000,1.01395,1.02016,1.00769,1.00769,267184,0
+BDX.US,D,19840424,000000,1.02016,1.02016,0.983482,1.00769,492453,0
+BDX.US,D,19840425,000000,1.00769,1.02016,1.00171,1.01395,400769,0
+BDX.US,D,19840426,000000,1.01395,1.01395,1.00171,1.00171,806786,0
+BDX.US,D,19840427,000000,1.00769,1.00769,0.995802,0.995802,259325,0
+BDX.US,D,19840430,000000,0.995802,1.00171,0.983482,0.995802,12788153,0
+BDX.US,D,19840501,000000,0.995802,1.00171,0.995802,0.995802,1762890,0
+BDX.US,D,19840502,000000,1.00171,1.01395,1.00171,1.01395,573661,0
+BDX.US,D,19840503,000000,1.01395,1.01395,0.995802,0.995802,437450,0
+BDX.US,D,19840504,000000,1.00171,1.00171,0.977216,0.977216,319574,0
+BDX.US,D,19840507,000000,0.977216,0.983482,0.977216,0.983482,293375,0
+BDX.US,D,19840508,000000,0.977216,0.983482,0.971162,0.983482,1631915,0
+BDX.US,D,19840509,000000,0.983482,1.00171,0.983482,1.00171,1039921,0
+BDX.US,D,19840510,000000,1.00171,1.00171,0.983482,0.995802,916809,0
+BDX.US,D,19840511,000000,0.989392,0.989392,0.977216,0.989392,434829,0
+BDX.US,D,19840514,000000,0.983482,0.983482,0.977216,0.977216,212176,0
+BDX.US,D,19840515,000000,0.977216,0.989392,0.977216,0.983482,275044,0
+BDX.US,D,19840516,000000,0.983482,0.989392,0.983482,0.989392,275044,0
+BDX.US,D,19840517,000000,0.995802,1.00171,0.977216,0.977216,937763,0
+BDX.US,D,19840518,000000,0.977216,0.977216,0.971162,0.977216,597234,0
+BDX.US,D,19840521,000000,0.977216,0.983482,0.964971,0.971162,316952,0
+BDX.US,D,19840522,000000,0.964971,0.964971,0.959003,0.959003,272422,0
+BDX.US,D,19840523,000000,0.959003,0.971162,0.959003,0.971162,256703,0
+BDX.US,D,19840524,000000,0.971162,0.971162,0.959003,0.964971,819883,0
+BDX.US,D,19840525,000000,0.959003,0.971162,0.959003,0.964971,193837,0
+BDX.US,D,19840529,000000,0.964971,0.964971,0.940479,0.946824,1417118,0
+BDX.US,D,19840530,000000,0.940479,0.940479,0.922329,0.928454,1744550,0
+BDX.US,D,19840531,000000,0.922329,0.934732,0.922329,0.934732,746538,0
+BDX.US,D,19840601,000000,0.928454,0.952799,0.928454,0.940479,398157,0
+BDX.US,D,19840604,000000,0.952799,0.971162,0.952799,0.964971,746538,0
+BDX.US,D,19840605,000000,0.971162,0.977216,0.964971,0.971162,246229,0
+BDX.US,D,19840606,000000,0.971162,0.971162,0.964971,0.971162,254083,0
+BDX.US,D,19840607,000000,0.964971,0.971162,0.964971,0.964971,398157,0
+BDX.US,D,19840608,000000,0.971162,0.971162,0.959003,0.964971,128355,0
+BDX.US,D,19840611,000000,0.964971,0.971162,0.940479,0.946824,610330,0
+BDX.US,D,19840612,000000,0.940479,0.946824,0.934732,0.940479,353628,0
+BDX.US,D,19840613,000000,0.952799,0.959003,0.946824,0.952799,437450,0
+BDX.US,D,19840614,000000,0.940479,0.959003,0.940479,0.952799,1126368,0
+BDX.US,D,19840615,000000,0.952799,0.964971,0.952799,0.964971,869658,0
+BDX.US,D,19840618,000000,0.964971,0.971162,0.952799,0.952799,741305,0
+BDX.US,D,19840619,000000,0.959003,0.964971,0.952799,0.959003,840842,0
+BDX.US,D,19840620,000000,0.952799,0.952799,0.940479,0.952799,1673829,0
+BDX.US,D,19840621,000000,0.952799,0.964971,0.946824,0.959003,633908,0
+BDX.US,D,19840622,000000,0.959003,0.971162,0.959003,0.971162,702007,0
+BDX.US,D,19840625,000000,0.971162,0.971162,0.959003,0.964971,246229,0
+BDX.US,D,19840626,000000,0.959003,0.964971,0.952799,0.959003,3551980,0
+BDX.US,D,19840627,000000,0.959003,0.959003,0.952799,0.952799,204316,0
+BDX.US,D,19840628,000000,0.952799,0.971162,0.952799,0.971162,453166,0
+BDX.US,D,19840629,000000,0.971162,0.971162,0.959003,0.959003,1267814,0
+BDX.US,D,19840702,000000,0.952799,0.964971,0.946824,0.964971,440067,0
+BDX.US,D,19840703,000000,0.959003,0.959003,0.952799,0.959003,188599,0
+BDX.US,D,19840705,000000,0.964971,0.971162,0.959003,0.971162,324810,0
+BDX.US,D,19840706,000000,0.964971,0.964971,0.959003,0.959003,293375,0
+BDX.US,D,19840709,000000,0.959003,0.971162,0.952799,0.971162,248847,0
+BDX.US,D,19840710,000000,0.964971,0.971162,0.952799,0.952799,681063,0
+BDX.US,D,19840711,000000,0.952799,0.959003,0.952799,0.959003,426974,0
+BDX.US,D,19840712,000000,0.959003,0.959003,0.946824,0.952799,785834,0
+BDX.US,D,19840713,000000,0.952799,0.959003,0.946824,0.959003,772736,0
+BDX.US,D,19840716,000000,0.964971,0.971162,0.959003,0.964971,335286,0
+BDX.US,D,19840717,000000,0.971162,0.971162,0.959003,0.959003,440067,0
+BDX.US,D,19840718,000000,0.959003,0.971162,0.959003,0.971162,586760,0
+BDX.US,D,19840719,000000,0.959003,0.964971,0.959003,0.959003,141454,0
+BDX.US,D,19840720,000000,0.952799,0.959003,0.946824,0.959003,586760,0
+BDX.US,D,19840723,000000,0.952799,0.952799,0.940479,0.940479,466260,0
+BDX.US,D,19840724,000000,0.934732,0.952799,0.934732,0.934732,832989,0
+BDX.US,D,19840725,000000,0.928454,0.934732,0.922329,0.922329,432204,0
+BDX.US,D,19840726,000000,0.928454,0.928454,0.897849,0.90405,746538,0
+BDX.US,D,19840727,000000,0.910097,0.910097,0.885673,0.891945,922048,0
+BDX.US,D,19840730,000000,0.891945,0.897849,0.885673,0.897849,531748,0
+BDX.US,D,19840731,000000,0.90405,0.934732,0.90405,0.934732,497696,0
+BDX.US,D,19840801,000000,0.940479,0.959003,0.934732,0.952799,1210192,0
+BDX.US,D,19840802,000000,0.952799,0.989392,0.952799,0.989392,1016341,0
+BDX.US,D,19840803,000000,0.989392,0.995802,0.971162,0.995802,1684308,0
+BDX.US,D,19840806,000000,1.00171,1.03845,0.995802,1.01395,1775988,0
+BDX.US,D,19840807,000000,1.02016,1.02626,1.00769,1.00769,817269,0
+BDX.US,D,19840808,000000,1.00769,1.01395,1.00769,1.01395,901084,0
+BDX.US,D,19840809,000000,1.01395,1.03845,1.01395,1.03217,513410,0
+BDX.US,D,19840810,000000,1.03845,1.05674,1.02016,1.02016,591996,0
+BDX.US,D,19840813,000000,1.03217,1.03217,1.02016,1.02626,715108,0
+BDX.US,D,19840814,000000,1.02016,1.05674,1.02016,1.05048,1527136,0
+BDX.US,D,19840815,000000,1.05048,1.06882,1.05048,1.05048,1063493,0
+BDX.US,D,19840816,000000,1.05048,1.06882,1.05048,1.06279,678438,0
+BDX.US,D,19840817,000000,1.06279,1.08116,1.05674,1.07506,2632545,0
+BDX.US,D,19840820,000000,1.08116,1.08116,1.06882,1.06882,1042539,0
+BDX.US,D,19840821,000000,1.07506,1.0932,1.06882,1.08116,591996,0
+BDX.US,D,19840822,000000,1.08116,1.0932,1.07506,1.08745,670583,0
+BDX.US,D,19840823,000000,1.08745,1.11178,1.08745,1.11178,974437,0
+BDX.US,D,19840824,000000,1.10556,1.11784,1.10556,1.11178,717732,0
+BDX.US,D,19840827,000000,1.10556,1.10556,1.0932,1.0932,322193,0
+BDX.US,D,19840828,000000,1.0932,1.0932,1.08116,1.0932,743921,0
+BDX.US,D,19840829,000000,1.09945,1.11178,1.0932,1.09945,471503,0
+BDX.US,D,19840830,000000,1.0932,1.0932,1.08116,1.0932,500314,0
+BDX.US,D,19840831,000000,1.0932,1.10556,1.0932,1.10556,675821,0
+BDX.US,D,19840904,000000,1.10556,1.10556,1.0932,1.0932,220035,0
+BDX.US,D,19840905,000000,1.0932,1.0932,1.08116,1.08745,1024202,0
+BDX.US,D,19840906,000000,1.08745,1.08745,1.08745,1.08745,303852,0
+BDX.US,D,19840907,000000,1.08745,1.08745,1.06279,1.06882,874890,0
+BDX.US,D,19840910,000000,1.06882,1.08116,1.06882,1.08116,413877,0
+BDX.US,D,19840911,000000,1.08116,1.08116,1.06882,1.07506,345763,0
+BDX.US,D,19840912,000000,1.06882,1.06882,1.06279,1.06279,914189,0
+BDX.US,D,19840913,000000,1.05674,1.07506,1.04449,1.07506,848695,0
+BDX.US,D,19840914,000000,1.08745,1.10556,1.08745,1.10556,3253361,0
+BDX.US,D,19840917,000000,1.09945,1.10556,1.08745,1.10556,442684,0
+BDX.US,D,19840918,000000,1.11784,1.1238,1.10556,1.11784,2716370,0
+BDX.US,D,19840919,000000,1.11178,1.1238,1.10556,1.11178,775355,0
+BDX.US,D,19840920,000000,1.11178,1.11178,1.09945,1.11178,859178,0
+BDX.US,D,19840921,000000,1.09945,1.09945,1.08745,1.08745,416490,0
+BDX.US,D,19840924,000000,1.09945,1.09945,1.08116,1.08116,406011,0
+BDX.US,D,19840925,000000,1.08745,1.09945,1.08116,1.09945,345763,0
+BDX.US,D,19840926,000000,1.0932,1.10556,1.0932,1.09945,510790,0
+BDX.US,D,19840927,000000,1.09945,1.10556,1.0932,1.0932,290768,0
+BDX.US,D,19840928,000000,1.08745,1.0932,1.08116,1.08745,505554,0
+BDX.US,D,19841001,000000,1.08745,1.09945,1.08116,1.08745,385055,0
+BDX.US,D,19841002,000000,1.08745,1.0932,1.08116,1.08116,343153,0
+BDX.US,D,19841003,000000,1.08116,1.08116,1.06279,1.06279,809408,0
+BDX.US,D,19841004,000000,1.06279,1.08116,1.06279,1.08116,830365,0
+BDX.US,D,19841005,000000,1.08745,1.08745,1.06882,1.07506,2970455,0
+BDX.US,D,19841008,000000,1.06882,1.06882,1.05674,1.05674,65483.8,0
+BDX.US,D,19841009,000000,1.05674,1.08745,1.05048,1.08116,707246,0
+BDX.US,D,19841010,000000,1.08116,1.08116,1.05674,1.06279,1694784,0
+BDX.US,D,19841011,000000,1.06279,1.06882,1.06279,1.06882,489830,0
+BDX.US,D,19841012,000000,1.06882,1.08116,1.06882,1.06882,2223912,0
+BDX.US,D,19841015,000000,1.06882,1.06882,1.06279,1.06882,277665,0
+BDX.US,D,19841016,000000,1.06882,1.07506,1.05048,1.05048,461025,0
+BDX.US,D,19841017,000000,1.05048,1.05048,1.03217,1.04449,267184,0
+BDX.US,D,19841018,000000,1.04449,1.04449,1.03217,1.03217,539604,0
+BDX.US,D,19841019,000000,1.05048,1.07506,1.05048,1.06882,1149936,0
+BDX.US,D,19841022,000000,1.06882,1.06882,1.06279,1.06279,335286,0
+BDX.US,D,19841023,000000,1.06882,1.06882,1.06279,1.06279,1411888,0
+BDX.US,D,19841024,000000,1.06279,1.06882,1.06279,1.06279,191219,0
+BDX.US,D,19841025,000000,1.06279,1.07506,1.06279,1.06882,230511,0
+BDX.US,D,19841026,000000,1.06882,1.06882,1.04449,1.05048,288139,0
+BDX.US,D,19841029,000000,1.05048,1.05048,1.04449,1.04449,157169,0
+BDX.US,D,19841030,000000,1.04449,1.06882,1.04449,1.06279,471503,0
+BDX.US,D,19841031,000000,1.06279,1.06882,1.06279,1.06882,565803,0
+BDX.US,D,19841101,000000,1.06279,1.07506,1.06279,1.07506,159787,0
+BDX.US,D,19841102,000000,1.07506,1.08116,1.06279,1.06279,1445935,0
+BDX.US,D,19841105,000000,1.06279,1.08745,1.06279,1.08116,285521,0
+BDX.US,D,19841106,000000,1.08745,1.11784,1.08745,1.11178,835605,0
+BDX.US,D,19841107,000000,1.11784,1.11784,1.09945,1.09945,599855,0
+BDX.US,D,19841108,000000,1.09945,1.10556,1.09945,1.09945,1393547,0
+BDX.US,D,19841109,000000,1.09945,1.11784,1.09945,1.11178,1414507,0
+BDX.US,D,19841112,000000,1.11178,1.1727,1.10556,1.1727,2847348,0
+BDX.US,D,19841113,000000,1.16673,1.16673,1.14846,1.16055,5600378,0
+BDX.US,D,19841114,000000,1.16055,1.16055,1.14846,1.16055,2134851,0
+BDX.US,D,19841115,000000,1.16055,1.16673,1.16055,1.16055,615570,0
+BDX.US,D,19841116,000000,1.16673,1.16673,1.15441,1.15441,1880768,0
+BDX.US,D,19841119,000000,1.15441,1.16055,1.14846,1.14846,1212805,0
+BDX.US,D,19841120,000000,1.15441,1.16055,1.15441,1.15441,594616,0
+BDX.US,D,19841121,000000,1.15441,1.16673,1.15441,1.16055,429588,0
+BDX.US,D,19841123,000000,1.16055,1.19743,1.16055,1.18488,940379,0
+BDX.US,D,19841126,000000,1.17905,1.17905,1.16055,1.16055,426974,0
+BDX.US,D,19841127,000000,1.16055,1.18488,1.16055,1.17905,429588,0
+BDX.US,D,19841128,000000,1.17905,1.18488,1.16055,1.16673,1092310,0
+BDX.US,D,19841129,000000,1.16055,1.16673,1.15441,1.16055,869658,0
+BDX.US,D,19841130,000000,1.16055,1.1727,1.16055,1.1727,272422,0
+BDX.US,D,19841203,000000,1.1727,1.19743,1.16673,1.16673,1390925,0
+BDX.US,D,19841204,000000,1.16673,1.18488,1.16673,1.17905,2394178,0
+BDX.US,D,19841205,000000,1.17905,1.17905,1.14846,1.14846,9264996,0
+BDX.US,D,19841206,000000,1.14219,1.14846,1.1359,1.14219,1786462,0
+BDX.US,D,19841207,000000,1.14846,1.15441,1.14846,1.14846,280277,0
+BDX.US,D,19841210,000000,1.14846,1.15441,1.14846,1.14846,149307,0
+BDX.US,D,19841211,000000,1.14219,1.16055,1.14219,1.16055,332673,0
+BDX.US,D,19841212,000000,1.15441,1.16055,1.14846,1.14846,337910,0
+BDX.US,D,19841213,000000,1.15441,1.15441,1.14219,1.15441,222654,0
+BDX.US,D,19841214,000000,1.15441,1.16055,1.14846,1.16055,371958,0
+BDX.US,D,19841217,000000,1.15441,1.15441,1.14846,1.15441,269798,0
+BDX.US,D,19841218,000000,1.15441,1.1727,1.14846,1.1727,1079213,0
+BDX.US,D,19841219,000000,1.16055,1.17905,1.15441,1.16055,3352900,0
+BDX.US,D,19841220,000000,1.15441,1.16673,1.14846,1.14846,280277,0
+BDX.US,D,19841221,000000,1.14219,1.15441,1.14219,1.14219,440067,0
+BDX.US,D,19841224,000000,1.14219,1.16673,1.14219,1.16673,1081830,0
+BDX.US,D,19841226,000000,1.16055,1.16055,1.14846,1.16055,306478,0
+BDX.US,D,19841227,000000,1.15441,1.16055,1.14846,1.15441,319574,0
+BDX.US,D,19841228,000000,1.16055,1.1727,1.15441,1.1727,882751,0
+BDX.US,D,19841231,000000,1.1727,1.1727,1.15441,1.16055,908941,0
+BDX.US,D,19850102,000000,1.15441,1.16055,1.15441,1.16055,822505,0
+BDX.US,D,19850103,000000,1.16055,1.1727,1.15441,1.1727,631289,0
+BDX.US,D,19850104,000000,1.16673,1.18488,1.16673,1.17905,694151,0
+BDX.US,D,19850107,000000,1.1727,1.19108,1.1727,1.19108,644389,0
+BDX.US,D,19850108,000000,1.19108,1.20324,1.18488,1.19108,3381712,0
+BDX.US,D,19850109,000000,1.18488,1.19743,1.17905,1.19743,2399414,0
+BDX.US,D,19850110,000000,1.20324,1.20937,1.19743,1.20937,539604,0
+BDX.US,D,19850111,000000,1.20937,1.20937,1.19108,1.19743,3494346,0
+BDX.US,D,19850114,000000,1.19743,1.20937,1.19743,1.20937,1270435,0
+BDX.US,D,19850115,000000,1.20324,1.20937,1.19108,1.19743,647001,0
+BDX.US,D,19850116,000000,1.19108,1.22769,1.19108,1.22147,4722869,0
+BDX.US,D,19850117,000000,1.21557,1.22147,1.21557,1.22147,395536,0
+BDX.US,D,19850118,000000,1.22769,1.24581,1.22769,1.23379,1459029,0
+BDX.US,D,19850121,000000,1.23379,1.25837,1.22769,1.25211,911566,0
+BDX.US,D,19850122,000000,1.26454,1.28284,1.25837,1.25837,1796940,0
+BDX.US,D,19850123,000000,1.25211,1.28883,1.25211,1.28284,1283525,0
+BDX.US,D,19850124,000000,1.28284,1.28883,1.27648,1.27648,654864,0
+BDX.US,D,19850125,000000,1.27054,1.30121,1.27054,1.29494,1511422,0
+BDX.US,D,19850128,000000,1.28883,1.30735,1.28284,1.29494,754399,0
+BDX.US,D,19850129,000000,1.29494,1.30121,1.28883,1.30121,576281,0
+BDX.US,D,19850130,000000,1.30121,1.30121,1.28883,1.29494,809408,0
+BDX.US,D,19850131,000000,1.28883,1.3131,1.28284,1.30735,914189,0
+BDX.US,D,19850201,000000,1.30121,1.33175,1.30121,1.32556,2732086,0
+BDX.US,D,19850204,000000,1.30735,1.32556,1.30121,1.31913,1469510,0
+BDX.US,D,19850205,000000,1.33175,1.33741,1.31913,1.32556,1220664,0
+BDX.US,D,19850206,000000,1.32556,1.35564,1.32556,1.34378,662722,0
+BDX.US,D,19850207,000000,1.34378,1.37431,1.34378,1.36209,1464274,0
+BDX.US,D,19850208,000000,1.35564,1.36209,1.32556,1.33741,1257339,0
+BDX.US,D,19850211,000000,1.33175,1.33741,1.31913,1.31913,523894,0
+BDX.US,D,19850212,000000,1.31913,1.32556,1.30121,1.31913,4979575,0
+BDX.US,D,19850213,000000,1.32556,1.36209,1.32556,1.36209,628669,0
+BDX.US,D,19850214,000000,1.37431,1.37431,1.36209,1.36209,1783845,0
+BDX.US,D,19850215,000000,1.36835,1.36835,1.35564,1.35564,264563,0
+BDX.US,D,19850219,000000,1.36209,1.36835,1.35564,1.35564,919426,0
+BDX.US,D,19850220,000000,1.36209,1.37431,1.35564,1.35564,741305,0
+BDX.US,D,19850221,000000,1.36835,1.36835,1.35011,1.35011,466260,0
+BDX.US,D,19850222,000000,1.35564,1.38666,1.35564,1.36835,1238997,0
+BDX.US,D,19850225,000000,1.36209,1.37431,1.35011,1.37431,1608340,0
+BDX.US,D,19850226,000000,1.37431,1.38666,1.36835,1.37431,1409260,0
+BDX.US,D,19850227,000000,1.3803,1.3803,1.35011,1.35011,644389,0
+BDX.US,D,19850228,000000,1.35011,1.37431,1.34378,1.37431,1199706,0
+BDX.US,D,19850301,000000,1.36835,1.4048,1.36835,1.4048,1592622,0
+BDX.US,D,19850304,000000,1.39276,1.4048,1.36835,1.37431,1034689,0
+BDX.US,D,19850305,000000,1.36835,1.37431,1.35011,1.35011,943002,0
+BDX.US,D,19850306,000000,1.36209,1.36835,1.33741,1.33741,1511422,0
+BDX.US,D,19850307,000000,1.33741,1.33741,1.32556,1.33741,2305112,0
+BDX.US,D,19850308,000000,1.33741,1.34378,1.31913,1.31913,1616203,0
+BDX.US,D,19850311,000000,1.31913,1.31913,1.28883,1.29494,1134224,0
+BDX.US,D,19850312,000000,1.29494,1.3131,1.28284,1.3131,2567057,0
+BDX.US,D,19850313,000000,1.31913,1.31913,1.3131,1.31913,626046,0
+BDX.US,D,19850314,000000,1.3131,1.33741,1.3131,1.33741,916809,0
+BDX.US,D,19850315,000000,1.33175,1.33741,1.3131,1.3131,479362,0
+BDX.US,D,19850318,000000,1.3131,1.32556,1.3131,1.3131,1804801,0
+BDX.US,D,19850319,000000,1.31913,1.35011,1.31913,1.34378,586760,0
+BDX.US,D,19850320,000000,1.39276,1.39276,1.36209,1.36835,2640406,0
+BDX.US,D,19850321,000000,1.38666,1.39867,1.3803,1.3803,3651515,0
+BDX.US,D,19850322,000000,1.37431,1.39276,1.36835,1.37431,1157797,0
+BDX.US,D,19850325,000000,1.37431,1.39276,1.37431,1.39276,696775,0
+BDX.US,D,19850326,000000,1.39276,1.39867,1.37431,1.3803,1280913,0
+BDX.US,D,19850327,000000,1.38666,1.42907,1.38666,1.42323,1702642,0
+BDX.US,D,19850328,000000,1.41719,1.44175,1.41719,1.42323,702007,0
+BDX.US,D,19850329,000000,1.42323,1.46579,1.42323,1.46579,1325436,0
+BDX.US,D,19850401,000000,1.45996,1.47199,1.44175,1.45996,2724226,0
+BDX.US,D,19850402,000000,1.45996,1.46579,1.42907,1.42907,728207,0
+BDX.US,D,19850403,000000,1.44175,1.44742,1.41719,1.44175,885371,0
+BDX.US,D,19850404,000000,1.42907,1.44175,1.42323,1.42907,356241,0
+BDX.US,D,19850408,000000,1.42323,1.42907,1.38666,1.39276,822505,0
+BDX.US,D,19850409,000000,1.37431,1.38666,1.37431,1.37431,709866,0
+BDX.US,D,19850410,000000,1.39276,1.42323,1.39276,1.4048,1317582,0
+BDX.US,D,19850411,000000,1.4048,1.43556,1.4048,1.43556,657486,0
+BDX.US,D,19850412,000000,1.44175,1.44175,1.42323,1.44175,466260,0
+BDX.US,D,19850415,000000,1.44175,1.44175,1.42907,1.42907,466260,0
+BDX.US,D,19850416,000000,1.42907,1.42907,1.4112,1.42323,1026825,0
+BDX.US,D,19850417,000000,1.42323,1.42907,1.41719,1.42323,110018,0
+BDX.US,D,19850418,000000,1.42907,1.44175,1.42323,1.42323,518646,0
+BDX.US,D,19850419,000000,1.42323,1.44175,1.42323,1.44175,1385689,0
+BDX.US,D,19850422,000000,1.42907,1.42907,1.42323,1.42907,990150,0
+BDX.US,D,19850423,000000,1.44175,1.44742,1.42907,1.43556,2703271,0
+BDX.US,D,19850424,000000,1.44742,1.45996,1.44742,1.44742,3059517,0
+BDX.US,D,19850425,000000,1.44175,1.46579,1.42907,1.46579,2383700,0
+BDX.US,D,19850426,000000,1.47199,1.47199,1.44175,1.44742,785834,0
+BDX.US,D,19850429,000000,1.43556,1.44175,1.42323,1.43556,647001,0
+BDX.US,D,19850430,000000,1.43556,1.43556,1.4048,1.4048,1252096,0
+BDX.US,D,19850501,000000,1.4048,1.4112,1.39276,1.39276,754399,0
+BDX.US,D,19850502,000000,1.39276,1.4048,1.38666,1.38666,1199706,0
+BDX.US,D,19850503,000000,1.38666,1.39276,1.38666,1.38666,1912197,0
+BDX.US,D,19850506,000000,1.4048,1.43556,1.4048,1.43556,647001,0
+BDX.US,D,19850507,000000,1.44175,1.46579,1.42907,1.45383,958712,0
+BDX.US,D,19850508,000000,1.45383,1.45996,1.44175,1.44742,827741,0
+BDX.US,D,19850509,000000,1.45383,1.45996,1.44175,1.44742,463638,0
+BDX.US,D,19850510,000000,1.46579,1.4843,1.46579,1.47827,2011740,0
+BDX.US,D,19850513,000000,1.4843,1.50267,1.4843,1.49664,1155171,0
+BDX.US,D,19850514,000000,1.49664,1.50267,1.4843,1.49664,521269,0
+BDX.US,D,19850515,000000,1.4843,1.49664,1.47827,1.49664,1079213,0
+BDX.US,D,19850516,000000,1.49664,1.49664,1.49036,1.49664,2315594,0
+BDX.US,D,19850517,000000,1.49664,1.51492,1.49036,1.51492,1270435,0
+BDX.US,D,19850520,000000,1.52716,1.53925,1.52716,1.53925,982293,0
+BDX.US,D,19850521,000000,1.53315,1.53315,1.52091,1.53315,1197082,0
+BDX.US,D,19850522,000000,1.52716,1.53315,1.52716,1.52716,657486,0
+BDX.US,D,19850523,000000,1.53315,1.55158,1.52716,1.55158,1128984,0
+BDX.US,D,19850524,000000,1.55751,1.5639,1.54533,1.55158,1220664,0
+BDX.US,D,19850528,000000,1.55751,1.55751,1.53315,1.53315,628669,0
+BDX.US,D,19850529,000000,1.53925,1.54533,1.53315,1.54533,1354255,0
+BDX.US,D,19850530,000000,1.54533,1.54533,1.53315,1.54533,230511,0
+BDX.US,D,19850531,000000,1.53315,1.5639,1.53315,1.5639,762257,0
+BDX.US,D,19850603,000000,1.55751,1.5639,1.55158,1.5639,510790,0
+BDX.US,D,19850604,000000,1.5639,1.58215,1.5639,1.5639,1058261,0
+BDX.US,D,19850605,000000,1.57585,1.58804,1.57585,1.58804,1668592,0
+BDX.US,D,19850606,000000,1.57585,1.59429,1.56967,1.59429,1498325,0
+BDX.US,D,19850607,000000,1.59429,1.59429,1.56967,1.56967,1013728,0
+BDX.US,D,19850610,000000,1.5639,1.56967,1.55751,1.5639,314331,0
+BDX.US,D,19850611,000000,1.5639,1.5639,1.50267,1.50864,1367353,0
+BDX.US,D,19850612,000000,1.51492,1.51492,1.49036,1.49036,1058261,0
+BDX.US,D,19850613,000000,1.49664,1.49664,1.4843,1.4843,571036,0
+BDX.US,D,19850614,000000,1.49036,1.53925,1.49036,1.52716,1435455,0
+BDX.US,D,19850617,000000,1.52091,1.53315,1.50864,1.52716,916809,0
+BDX.US,D,19850618,000000,1.53315,1.5639,1.53315,1.55751,707246,0
+BDX.US,D,19850619,000000,1.5639,1.57585,1.55751,1.57585,387683,0
+BDX.US,D,19850620,000000,1.5639,1.59429,1.5639,1.59429,1155171,0
+BDX.US,D,19850621,000000,1.58804,1.61268,1.58804,1.61268,3960605,0
+BDX.US,D,19850624,000000,1.60036,1.60036,1.58215,1.59429,526509,0
+BDX.US,D,19850625,000000,1.60036,1.60036,1.58804,1.58804,885371,0
+BDX.US,D,19850626,000000,1.59429,1.59429,1.57585,1.58804,288139,0
+BDX.US,D,19850627,000000,1.58804,1.60036,1.58804,1.59429,612948,0
+BDX.US,D,19850628,000000,1.60036,1.61864,1.60036,1.61864,1270435,0
+BDX.US,D,19850701,000000,1.61864,1.61864,1.60036,1.61864,447925,0
+BDX.US,D,19850702,000000,1.62471,1.62471,1.57585,1.58804,523894,0
+BDX.US,D,19850703,000000,1.60036,1.60036,1.59429,1.59429,1477369,0
+BDX.US,D,19850705,000000,1.59429,1.59429,1.58215,1.58215,261942,0
+BDX.US,D,19850708,000000,1.57585,1.58215,1.56967,1.58215,715108,0
+BDX.US,D,19850709,000000,1.58215,1.59429,1.57585,1.58804,288139,0
+BDX.US,D,19850710,000000,1.59429,1.59429,1.58215,1.59429,1204947,0
+BDX.US,D,19850711,000000,1.60036,1.61864,1.60036,1.61864,4240893,0
+BDX.US,D,19850712,000000,1.63081,1.66134,1.63081,1.66134,4081101,0
+BDX.US,D,19850715,000000,1.64925,1.64925,1.61268,1.61864,5196991,0
+BDX.US,D,19850716,000000,1.61268,1.61268,1.59429,1.60036,4154449,0
+BDX.US,D,19850717,000000,1.61864,1.65508,1.61864,1.63081,15491434,0
+BDX.US,D,19850718,000000,1.63081,1.66134,1.61864,1.637,4125638,0
+BDX.US,D,19850719,000000,1.643,1.68585,1.643,1.6798,7428762,0
+BDX.US,D,19850722,000000,1.68585,1.69809,1.66756,1.69809,3855823,0
+BDX.US,D,19850723,000000,1.71034,1.72885,1.69809,1.7042,6650784,0
+BDX.US,D,19850724,000000,1.71625,1.72266,1.68585,1.7042,5042443,0
+BDX.US,D,19850725,000000,1.7042,1.71034,1.69809,1.71034,2758279,0
+BDX.US,D,19850726,000000,1.7042,1.71034,1.69809,1.7042,3062133,0
+BDX.US,D,19850729,000000,1.7042,1.7042,1.66756,1.66756,1954109,0
+BDX.US,D,19850730,000000,1.66756,1.67376,1.64925,1.66134,1626677,0
+BDX.US,D,19850731,000000,1.66134,1.68585,1.66134,1.67376,2092945,0
+BDX.US,D,19850801,000000,1.66756,1.6798,1.66756,1.6798,998013,0
+BDX.US,D,19850802,000000,1.6798,1.6798,1.66756,1.66756,2677074,0
+BDX.US,D,19850805,000000,1.66756,1.6798,1.65508,1.6798,2449191,0
+BDX.US,D,19850806,000000,1.6798,1.6798,1.66756,1.66756,560561,0
+BDX.US,D,19850807,000000,1.66756,1.66756,1.64925,1.66134,2124373,0
+BDX.US,D,19850808,000000,1.66134,1.67376,1.66134,1.66756,1899100,0
+BDX.US,D,19850809,000000,1.66756,1.68585,1.66134,1.68585,1367353,0
+BDX.US,D,19850812,000000,1.68585,1.68585,1.66756,1.67376,1087072,0
+BDX.US,D,19850813,000000,1.67376,1.68585,1.67376,1.6798,1267814,0
+BDX.US,D,19850814,000000,1.6798,1.68585,1.6798,1.6798,332673,0
+BDX.US,D,19850815,000000,1.68585,1.68585,1.66134,1.66756,1257339,0
+BDX.US,D,19850816,000000,1.66134,1.6798,1.66134,1.67376,1466894,0
+BDX.US,D,19850819,000000,1.68585,1.69809,1.67376,1.67376,1880768,0
+BDX.US,D,19850820,000000,1.68585,1.68585,1.66756,1.6798,1288764,0
+BDX.US,D,19850821,000000,1.67376,1.6798,1.66756,1.67376,594616,0
+BDX.US,D,19850822,000000,1.6798,1.6798,1.66756,1.67376,591996,0
+BDX.US,D,19850823,000000,1.66756,1.68585,1.66756,1.6798,345763,0
+BDX.US,D,19850826,000000,1.67376,1.6798,1.66756,1.6798,235751,0
+BDX.US,D,19850827,000000,1.6798,1.68585,1.66756,1.67376,374582,0
+BDX.US,D,19850828,000000,1.67376,1.68585,1.66756,1.6798,1270435,0
+BDX.US,D,19850829,000000,1.6798,1.6798,1.66756,1.66756,568421,0
+BDX.US,D,19850830,000000,1.6798,1.6798,1.66134,1.66756,356241,0
+BDX.US,D,19850903,000000,1.66134,1.6798,1.66134,1.66134,445306,0
+BDX.US,D,19850904,000000,1.66134,1.66134,1.65508,1.66134,733446,0
+BDX.US,D,19850905,000000,1.65508,1.67376,1.65508,1.67376,445306,0
+BDX.US,D,19850906,000000,1.67376,1.67376,1.65508,1.66756,366719,0
+BDX.US,D,19850909,000000,1.67376,1.69188,1.66756,1.6798,1726214,0
+BDX.US,D,19850910,000000,1.6798,1.68585,1.6798,1.6798,853940,0
+BDX.US,D,19850911,000000,1.6798,1.69188,1.67376,1.67376,1726214,0
+BDX.US,D,19850912,000000,1.66756,1.67376,1.66756,1.67376,3777253,0
+BDX.US,D,19850913,000000,1.67376,1.67376,1.66134,1.67376,3544113,0
+BDX.US,D,19850916,000000,1.67376,1.67376,1.66134,1.66756,1241622,0
+BDX.US,D,19850917,000000,1.66134,1.66756,1.61268,1.62471,1912197,0
+BDX.US,D,19850918,000000,1.61864,1.61864,1.59429,1.60646,2635174,0
+BDX.US,D,19850919,000000,1.60036,1.61268,1.59429,1.60646,2320837,0
+BDX.US,D,19850920,000000,1.60646,1.643,1.60646,1.63081,3049041,0
+BDX.US,D,19850923,000000,1.65508,1.69809,1.65508,1.67376,1899100,0
+BDX.US,D,19850924,000000,1.67376,1.67376,1.65508,1.65508,1252096,0
+BDX.US,D,19850925,000000,1.65508,1.66134,1.65508,1.65508,1634533,0
+BDX.US,D,19850926,000000,1.637,1.643,1.63081,1.637,835605,0
+BDX.US,D,19850930,000000,1.637,1.64925,1.637,1.643,1665967,0
+BDX.US,D,19851001,000000,1.643,1.6798,1.643,1.66756,1901720,0
+BDX.US,D,19851002,000000,1.67376,1.69809,1.67376,1.69188,2090322,0
+BDX.US,D,19851003,000000,1.69809,1.69809,1.66134,1.69188,3740574,0
+BDX.US,D,19851004,000000,1.68585,1.68585,1.65508,1.65508,1178752,0
+BDX.US,D,19851007,000000,1.66134,1.66134,1.58804,1.58804,1993402,0
+BDX.US,D,19851008,000000,1.58804,1.58804,1.5639,1.58804,1846710,0
+BDX.US,D,19851009,000000,1.59429,1.60646,1.58215,1.60646,922048,0
+BDX.US,D,19851010,000000,1.60646,1.60646,1.58804,1.58804,584141,0
+BDX.US,D,19851011,000000,1.58804,1.59429,1.56967,1.58804,667961,0
+BDX.US,D,19851014,000000,1.59429,1.60646,1.58804,1.60646,1121127,0
+BDX.US,D,19851015,000000,1.60646,1.60646,1.58804,1.60036,1369972,0
+BDX.US,D,19851016,000000,1.60646,1.60646,1.60036,1.60646,772736,0
+BDX.US,D,19851017,000000,1.60646,1.62471,1.60646,1.60646,2286781,0
+BDX.US,D,19851018,000000,1.60646,1.62471,1.60036,1.61864,1406648,0
+BDX.US,D,19851021,000000,1.61268,1.61864,1.61268,1.61268,1102787,0
+BDX.US,D,19851022,000000,1.61268,1.62471,1.60646,1.60646,1050398,0
+BDX.US,D,19851023,000000,1.62471,1.637,1.61268,1.63081,1338538,0
+BDX.US,D,19851024,000000,1.63081,1.63081,1.59429,1.60646,8919229,0
+BDX.US,D,19851025,000000,1.60646,1.62471,1.60646,1.62471,2567057,0
+BDX.US,D,19851028,000000,1.62471,1.62471,1.61268,1.61268,1998643,0
+BDX.US,D,19851029,000000,1.61268,1.637,1.61268,1.637,979671,0
+BDX.US,D,19851030,000000,1.643,1.66134,1.637,1.65508,1791705,0
+BDX.US,D,19851031,000000,1.66134,1.66134,1.61864,1.62471,1011106,0
+BDX.US,D,19851101,000000,1.63081,1.65508,1.62471,1.65508,3180010,0
+BDX.US,D,19851104,000000,1.65508,1.69188,1.65508,1.67376,3588644,0
+BDX.US,D,19851105,000000,1.66756,1.7042,1.65508,1.69188,2522531,0
+BDX.US,D,19851106,000000,1.6798,1.69809,1.6798,1.69188,1291390,0
+BDX.US,D,19851107,000000,1.69809,1.71625,1.69809,1.71034,1388308,0
+BDX.US,D,19851108,000000,1.71625,1.77149,1.69809,1.75889,2357508,0
+BDX.US,D,19851111,000000,1.75889,1.79578,1.75889,1.79578,2556584,0
+BDX.US,D,19851112,000000,1.78353,1.78979,1.76531,1.78353,4536890,0
+BDX.US,D,19851113,000000,1.80203,1.80203,1.72885,1.72885,3368610,0
+BDX.US,D,19851114,000000,1.73456,1.75889,1.72885,1.75889,1301866,0
+BDX.US,D,19851115,000000,1.75889,1.75889,1.73456,1.75319,1115880,0
+BDX.US,D,19851118,000000,1.75319,1.77732,1.75319,1.77732,1812658,0
+BDX.US,D,19851119,000000,1.77732,1.79578,1.77149,1.78353,4141352,0
+BDX.US,D,19851120,000000,1.77732,1.80792,1.77732,1.79578,3470772,0
+BDX.US,D,19851121,000000,1.80792,1.82622,1.80792,1.82622,1396169,0
+BDX.US,D,19851122,000000,1.83251,1.83251,1.80792,1.80792,1799560,0
+BDX.US,D,19851125,000000,1.81428,1.81428,1.78353,1.78353,2231770,0
+BDX.US,D,19851126,000000,1.78353,1.79578,1.75889,1.79578,2208196,0
+BDX.US,D,19851127,000000,1.80792,1.8448,1.80792,1.82622,5768032,0
+BDX.US,D,19851129,000000,1.83251,1.83839,1.81428,1.82035,764883,0
+BDX.US,D,19851202,000000,1.82035,1.82622,1.80792,1.81428,3077853,0
+BDX.US,D,19851203,000000,1.81428,1.82035,1.80792,1.81428,1212805,0
+BDX.US,D,19851204,000000,1.81428,1.83251,1.80792,1.83251,2326073,0
+BDX.US,D,19851205,000000,1.90583,1.90583,1.83251,1.83251,6454324,0
+BDX.US,D,19851206,000000,1.82622,1.83839,1.80792,1.82622,1569052,0
+BDX.US,D,19851209,000000,1.81428,1.85064,1.80203,1.80203,4971717,0
+BDX.US,D,19851210,000000,1.83251,1.83251,1.80792,1.83251,2831628,0
+BDX.US,D,19851211,000000,1.85064,1.88127,1.8448,1.87514,1967212,0
+BDX.US,D,19851212,000000,1.88731,1.88731,1.8691,1.88127,1383074,0
+BDX.US,D,19851213,000000,1.88731,1.93621,1.88127,1.92398,1500943,0
+BDX.US,D,19851216,000000,1.93621,1.979,1.93004,1.94853,2692791,0
+BDX.US,D,19851217,000000,1.9546,1.9546,1.92398,1.93621,1618822,0
+BDX.US,D,19851218,000000,1.93621,1.94234,1.91808,1.91808,1084455,0
+BDX.US,D,19851219,000000,1.93004,1.93621,1.90583,1.93621,1045161,0
+BDX.US,D,19851220,000000,1.93621,1.9546,1.91808,1.93004,3580784,0
+BDX.US,D,19851223,000000,1.91808,1.91808,1.89926,1.90583,1655491,0
+BDX.US,D,19851224,000000,1.89926,1.89926,1.88127,1.88127,1270435,0
+BDX.US,D,19851226,000000,1.88731,1.88731,1.88127,1.88731,707246,0
+BDX.US,D,19851227,000000,1.88731,1.89381,1.87514,1.87514,2713753,0
+BDX.US,D,19851230,000000,1.88731,1.88731,1.8691,1.88731,775355,0
+BDX.US,D,19851231,000000,1.85708,1.89381,1.85708,1.85708,1645008,0
+BDX.US,D,19860102,000000,1.86302,1.8691,1.85064,1.8691,987537,0
+BDX.US,D,19860103,000000,1.87514,1.90583,1.87514,1.90583,3947511,0
+BDX.US,D,19860106,000000,1.89926,1.90583,1.89381,1.89381,2645647,0
+BDX.US,D,19860107,000000,1.89926,1.94234,1.89926,1.93621,998013,0
+BDX.US,D,19860108,000000,1.94853,1.94853,1.91808,1.91808,1524525,0
+BDX.US,D,19860109,000000,1.90583,1.90583,1.88731,1.89926,4343051,0
+BDX.US,D,19860110,000000,1.90583,1.91197,1.88731,1.89381,1144700,0
+BDX.US,D,19860113,000000,1.89381,1.91197,1.88731,1.90583,675821,0
+BDX.US,D,19860114,000000,1.92398,1.92398,1.91197,1.91808,623423,0
+BDX.US,D,19860115,000000,1.91808,1.9911,1.91808,1.9911,1469510,0
+BDX.US,D,19860116,000000,1.99737,2.02793,1.9911,2.02793,1770746,0
+BDX.US,D,19860117,000000,2.0341,2.07056,2.02165,2.07056,1676446,0
+BDX.US,D,19860120,000000,2.06452,2.06452,2.02165,2.0341,1401399,0
+BDX.US,D,19860121,000000,2.01581,2.02165,2.00351,2.01581,1799560,0
+BDX.US,D,19860122,000000,2.01581,2.04628,2.00969,2.02793,1299246,0
+BDX.US,D,19860123,000000,2.02165,2.02165,1.96684,1.98512,2640406,0
+BDX.US,D,19860124,000000,1.98512,2.02165,1.98512,1.99737,2449191,0
+BDX.US,D,19860127,000000,1.9911,2.01581,1.979,2.00351,1652871,0
+BDX.US,D,19860128,000000,2.01581,2.11319,2.01581,2.11319,1349015,0
+BDX.US,D,19860129,000000,2.11961,2.15619,2.09506,2.11319,2823766,0
+BDX.US,D,19860130,000000,2.12573,2.12573,2.06452,2.07056,1542859,0
+BDX.US,D,19860131,000000,2.08288,2.08288,2.04628,2.07056,2422993,0
+BDX.US,D,19860203,000000,2.08288,2.10124,2.07056,2.08908,3318844,0
+BDX.US,D,19860204,000000,2.10749,2.12573,2.08908,2.10124,3379089,0
+BDX.US,D,19860205,000000,2.09506,2.09506,2.05219,2.06452,1762890,0
+BDX.US,D,19860206,000000,2.07056,2.08288,2.06452,2.07682,4123014,0
+BDX.US,D,19860207,000000,2.06452,2.08288,2.04628,2.07056,1500943,0
+BDX.US,D,19860210,000000,2.07682,2.08288,2.07056,2.07682,1299246,0
+BDX.US,D,19860211,000000,2.07682,2.07682,2.05874,2.06452,1485225,0
+BDX.US,D,19860212,000000,2.05874,2.06452,2.0341,2.04628,969197,0
+BDX.US,D,19860213,000000,2.05219,2.05219,2.01581,2.04009,1244237,0
+BDX.US,D,19860214,000000,2.04628,2.06452,2.0341,2.05874,1110650,0
+BDX.US,D,19860218,000000,2.05874,2.08908,2.05219,2.08908,2202957,0
+BDX.US,D,19860219,000000,2.08908,2.08908,2.06452,2.06452,2092945,0
+BDX.US,D,19860220,000000,2.06452,2.08908,2.05874,2.08288,1139465,0
+BDX.US,D,19860221,000000,2.07056,2.08288,2.06452,2.07056,3465531,0
+BDX.US,D,19860224,000000,2.07056,2.07056,2.05219,2.05219,969197,0
+BDX.US,D,19860225,000000,2.04628,2.04628,2.02165,2.0341,882751,0
+BDX.US,D,19860226,000000,2.02793,2.0341,2.00969,2.02793,3193108,0
+BDX.US,D,19860227,000000,2.0341,2.04628,2.02165,2.0341,2663979,0
+BDX.US,D,19860228,000000,2.04009,2.06452,2.01581,2.05874,5060780,0
+BDX.US,D,19860303,000000,2.04628,2.08908,2.02793,2.04628,1931848,0
+BDX.US,D,19860304,000000,2.04628,2.05219,1.9911,2.02165,2345717,0
+BDX.US,D,19860305,000000,2.00351,2.08908,1.99737,2.08908,3732719,0
+BDX.US,D,19860306,000000,2.08288,2.16852,2.08288,2.15619,4642969,0
+BDX.US,D,19860307,000000,2.15619,2.25992,2.15619,2.2479,2563131,0
+BDX.US,D,19860310,000000,2.2538,2.2724,2.22326,2.2538,2068060,0
+BDX.US,D,19860311,000000,2.2479,2.2538,2.19265,2.22326,1714426,0
+BDX.US,D,19860312,000000,2.24171,2.2724,2.23535,2.2538,2751733,0
+BDX.US,D,19860313,000000,2.2538,2.27836,2.24171,2.2724,2167598,0
+BDX.US,D,19860314,000000,2.27836,2.31502,2.25992,2.30286,2654813,0
+BDX.US,D,19860317,000000,2.28425,2.3089,2.25992,2.30286,1439390,0
+BDX.US,D,19860318,000000,2.28425,2.30286,2.2479,2.2724,1324132,0
+BDX.US,D,19860319,000000,2.28425,2.29061,2.25992,2.2724,3647589,0
+BDX.US,D,19860320,000000,2.25992,2.33323,2.2538,2.3089,2361436,0
+BDX.US,D,19860321,000000,2.31502,2.33323,2.28425,2.30286,3502206,0
+BDX.US,D,19860324,000000,2.33323,2.48594,2.31502,2.47975,2876155,0
+BDX.US,D,19860325,000000,2.47401,2.63275,2.46774,2.6143,1772059,0
+BDX.US,D,19860326,000000,2.57145,2.6143,2.54121,2.60198,5583364,0
+BDX.US,D,19860327,000000,2.58392,2.66291,2.58392,2.63275,2130917,0
+BDX.US,D,19860331,000000,2.6143,2.63275,2.54121,2.59609,1689547,0
+BDX.US,D,19860401,000000,2.57772,2.58392,2.55301,2.57145,1311039,0
+BDX.US,D,19860402,000000,2.55301,2.57145,2.47975,2.48594,1905647,0
+BDX.US,D,19860403,000000,2.50445,2.51677,2.45571,2.45571,1827067,0
+BDX.US,D,19860404,000000,2.47401,2.47401,2.35169,2.37004,1748483,0
+BDX.US,D,19860407,000000,2.35169,2.47975,2.3454,2.47975,1937084,0
+BDX.US,D,19860408,000000,2.47975,2.52851,2.46774,2.52851,2322143,0
+BDX.US,D,19860409,000000,2.54121,2.64477,2.47975,2.57772,2730780,0
+BDX.US,D,19860410,000000,2.57772,2.64477,2.56564,2.64477,775355,0
+BDX.US,D,19860411,000000,2.66291,2.73029,2.64477,2.71191,1816590,0
+BDX.US,D,19860414,000000,2.72424,2.83406,2.6998,2.80382,2864368,0
+BDX.US,D,19860415,000000,2.80382,2.90149,2.79127,2.90149,2931169,0
+BDX.US,D,19860416,000000,2.88934,3.06629,2.88934,3.02342,6861649,0
+BDX.US,D,19860417,000000,3.02342,3.02955,2.91979,2.91979,4028713,0
+BDX.US,D,19860418,000000,2.93195,2.93787,2.90149,2.91979,1126368,0
+BDX.US,D,19860421,000000,2.94414,2.99916,2.92568,2.97468,2565760,0
+BDX.US,D,19860422,000000,2.96241,3.06017,2.96241,3.00507,5321418,0
+BDX.US,D,19860423,000000,2.99916,3.02342,2.95629,3.02342,4204216,0
+BDX.US,D,19860424,000000,3.00507,3.10303,3.00507,3.0176,4843363,0
+BDX.US,D,19860425,000000,3.02342,3.04188,2.96861,3.00507,4549987,0
+BDX.US,D,19860428,000000,3.00507,3.00507,2.91979,2.93195,3094884,0
+BDX.US,D,19860429,000000,2.93787,2.93787,2.79127,2.83406,1033370,0
+BDX.US,D,19860430,000000,2.84638,2.87089,2.76687,2.77941,4113851,0
+BDX.US,D,19860501,000000,2.79771,2.79771,2.66926,2.72424,1180060,0
+BDX.US,D,19860502,000000,2.73663,2.82808,2.73029,2.82808,2443948,0
+BDX.US,D,19860505,000000,2.80971,2.87089,2.80382,2.82808,1803490,0
+BDX.US,D,19860506,000000,2.84028,2.84028,2.79127,2.80971,1279607,0
+BDX.US,D,19860507,000000,2.82808,2.83406,2.76687,2.80971,1507492,0
+BDX.US,D,19860508,000000,2.82808,2.82808,2.79127,2.80382,2770067,0
+BDX.US,D,19860509,000000,2.80382,2.82808,2.79771,2.82808,1537618,0
+BDX.US,D,19860512,000000,2.80971,2.84028,2.80382,2.82808,1161730,0
+BDX.US,D,19860513,000000,2.84028,2.84028,2.80382,2.82808,990150,0
+BDX.US,D,19860514,000000,2.82808,2.87089,2.82808,2.84638,1796940,0
+BDX.US,D,19860515,000000,2.87686,2.93787,2.87089,2.89515,1016341,0
+BDX.US,D,19860516,000000,2.93195,2.99916,2.93195,2.98682,869658,0
+BDX.US,D,19860519,000000,2.99297,3.06017,2.99297,3.02342,741305,0
+BDX.US,D,19860520,000000,3.06017,3.09078,3.02342,3.07255,5515248,0
+BDX.US,D,19860521,000000,3.08451,3.15807,3.06629,3.12131,2209501,0
+BDX.US,D,19860522,000000,3.13991,3.17022,3.13333,3.13991,2079847,0
+BDX.US,D,19860523,000000,3.15165,3.28006,3.15165,3.25553,3144650,0
+BDX.US,D,19860527,000000,3.2373,3.31069,3.23139,3.29254,3668541,0
+BDX.US,D,19860528,000000,3.31673,3.33509,3.28006,3.31069,2645647,0
+BDX.US,D,19860529,000000,3.31069,3.33509,3.15807,3.29254,3403975,0
+BDX.US,D,19860530,000000,3.29254,3.31069,3.25553,3.26791,1156482,0
+BDX.US,D,19860602,000000,3.28006,3.28006,3.1641,3.18247,1707876,0
+BDX.US,D,19860603,000000,3.2373,3.2373,3.17022,3.2373,1498325,0
+BDX.US,D,19860604,000000,3.20682,3.28006,3.15807,3.20682,1270435,0
+BDX.US,D,19860605,000000,3.17606,3.20079,3.14567,3.17022,506860,0
+BDX.US,D,19860606,000000,3.17606,3.20682,3.15807,3.20682,1684308,0
+BDX.US,D,19860609,000000,3.18854,3.18854,3.09078,3.13991,882751,0
+BDX.US,D,19860610,000000,3.12737,3.12737,3.08451,3.10907,1244237,0
+BDX.US,D,19860611,000000,3.12131,3.14567,3.10907,3.14567,918118,0
+BDX.US,D,19860612,000000,3.14567,3.18247,3.12737,3.18247,877515,0
+BDX.US,D,19860613,000000,3.20682,3.30441,3.20682,3.30441,1976372,0
+BDX.US,D,19860616,000000,3.31673,3.32271,3.27404,3.28006,2449191,0
+BDX.US,D,19860617,000000,3.27404,3.30441,3.22502,3.24969,1026825,0
+BDX.US,D,19860618,000000,3.25553,3.27404,3.18247,3.27404,1562505,0
+BDX.US,D,19860619,000000,3.24969,3.24969,3.20682,3.2373,912880,0
+BDX.US,D,19860620,000000,3.21274,3.27404,3.21274,3.27404,1685614,0
+BDX.US,D,19860623,000000,3.24969,3.25553,3.20079,3.21274,809408,0
+BDX.US,D,19860624,000000,3.21907,3.24969,3.15807,3.18854,3351586,0
+BDX.US,D,19860625,000000,3.22502,3.29858,3.22502,3.28006,3107978,0
+BDX.US,D,19860626,000000,3.28006,3.31069,3.22502,3.30441,1249478,0
+BDX.US,D,19860627,000000,3.31069,3.36581,3.28006,3.30441,1218038,0
+BDX.US,D,19860630,000000,3.32271,3.33509,3.31069,3.32271,1821828,0
+BDX.US,D,19860701,000000,3.32271,3.43284,3.31673,3.43284,3978945,0
+BDX.US,D,19860702,000000,3.48169,3.57325,3.48169,3.55487,3572935,0
+BDX.US,D,19860703,000000,3.56704,3.57325,3.53681,3.55487,1755030,0
+BDX.US,D,19860707,000000,3.56092,3.56092,3.28598,3.28598,3909534,0
+BDX.US,D,19860708,000000,3.25553,3.25553,3.18854,3.24349,3004509,0
+BDX.US,D,19860709,000000,3.21274,3.31069,3.18854,3.30441,1567741,0
+BDX.US,D,19860710,000000,3.33509,3.34129,3.22502,3.24969,1799560,0
+BDX.US,D,19860711,000000,3.24969,3.31069,3.22502,3.27404,1922679,0
+BDX.US,D,19860714,000000,3.25553,3.25553,3.15807,3.17022,1698713,0
+BDX.US,D,19860715,000000,3.13991,3.17022,3.06017,3.06017,3197043,0
+BDX.US,D,19860716,000000,3.17022,3.20079,3.06017,3.20079,3263839,0
+BDX.US,D,19860717,000000,3.25553,3.32271,3.22502,3.31673,1690850,0
+BDX.US,D,19860718,000000,3.34715,3.34715,3.21274,3.31069,1029447,0
+BDX.US,D,19860721,000000,3.31673,3.34715,3.17022,3.18854,996701,0
+BDX.US,D,19860722,000000,3.20079,3.46965,3.20079,3.46324,4755613,0
+BDX.US,D,19860723,000000,3.46965,3.48169,3.38402,3.42666,3586024,0
+BDX.US,D,19860724,000000,3.43884,3.49977,3.42666,3.45121,3117142,0
+BDX.US,D,19860725,000000,3.43884,3.48169,3.39588,3.40239,1841474,0
+BDX.US,D,19860728,000000,3.40239,3.40837,3.35347,3.37782,1115880,0
+BDX.US,D,19860729,000000,3.36581,3.37782,3.33509,3.36581,1607030,0
+BDX.US,D,19860730,000000,3.37782,3.40837,3.30441,3.31673,897164,0
+BDX.US,D,19860731,000000,3.34129,3.35347,3.30441,3.34715,739994,0
+BDX.US,D,19860801,000000,3.33509,3.42666,3.30441,3.30441,1101479,0
+BDX.US,D,19860804,000000,3.31673,3.31673,3.22502,3.24349,1328057,0
+BDX.US,D,19860805,000000,3.28006,3.34129,3.28006,3.34129,1314963,0
+BDX.US,D,19860806,000000,3.35347,3.37163,3.34715,3.37163,1059566,0
+BDX.US,D,19860807,000000,3.36581,3.37163,3.34129,3.36581,1794318,0
+BDX.US,D,19860808,000000,3.37782,3.40837,3.35347,3.37782,911566,0
+BDX.US,D,19860811,000000,3.39588,3.48169,3.39588,3.47557,1861122,0
+BDX.US,D,19860812,000000,3.49977,3.55487,3.47557,3.53681,2387627,0
+BDX.US,D,19860813,000000,3.55487,3.6405,3.53681,3.60354,3386950,0
+BDX.US,D,19860814,000000,3.60354,3.66477,3.60354,3.62832,3127626,0
+BDX.US,D,19860815,000000,3.6405,3.66477,3.59175,3.66477,1901720,0
+BDX.US,D,19860818,000000,3.66477,3.69525,3.62214,3.65268,2167598,0
+BDX.US,D,19860819,000000,3.66477,3.69525,3.62214,3.67076,1728831,0
+BDX.US,D,19860820,000000,3.66477,3.67076,3.62832,3.66477,1123745,0
+BDX.US,D,19860821,000000,3.62214,3.65911,3.60354,3.62214,2315594,0
+BDX.US,D,19860822,000000,3.60354,3.62214,3.53052,3.5427,1359500,0
+BDX.US,D,19860825,000000,3.52431,3.53052,3.46965,3.4939,2083775,0
+BDX.US,D,19860826,000000,3.4939,3.53052,3.47557,3.49977,1718357,0
+BDX.US,D,19860827,000000,3.4939,3.49977,3.46324,3.49977,2264514,0
+BDX.US,D,19860828,000000,3.4939,3.53052,3.4939,3.51194,760943,0
+BDX.US,D,19860829,000000,3.53052,3.59175,3.48169,3.52431,1540239,0
+BDX.US,D,19860902,000000,3.49977,3.53052,3.43284,3.45121,2505505,0
+BDX.US,D,19860903,000000,3.40239,3.42067,3.37163,3.40239,1694784,0
+BDX.US,D,19860904,000000,3.40239,3.42666,3.31069,3.35347,2842105,0
+BDX.US,D,19860905,000000,3.37163,3.37163,3.26791,3.27404,2455739,0
+BDX.US,D,19860908,000000,3.26791,3.27404,3.13991,3.17022,3883333,0
+BDX.US,D,19860909,000000,3.19435,3.24969,3.18247,3.19435,2364051,0
+BDX.US,D,19860910,000000,3.19435,3.20682,3.08451,3.10303,1855880,0
+BDX.US,D,19860911,000000,3.08451,3.08451,2.85864,2.91979,5627891,0
+BDX.US,D,19860912,000000,2.91352,2.94414,2.78538,2.84638,8205429,0
+BDX.US,D,19860915,000000,2.84638,2.93195,2.84638,2.91352,2663979,0
+BDX.US,D,19860916,000000,2.89515,2.93195,2.87686,2.91352,1868973,0
+BDX.US,D,19860917,000000,2.92568,2.95629,2.91979,2.92568,1435455,0
+BDX.US,D,19860918,000000,2.91352,2.93195,2.88306,2.91352,2553964,0
+BDX.US,D,19860919,000000,2.91979,2.95033,2.91352,2.95033,1730148,0
+BDX.US,D,19860922,000000,2.96241,3.01133,2.94414,2.96241,2282844,0
+BDX.US,D,19860923,000000,2.96241,2.96241,2.90149,2.92568,2316907,0
+BDX.US,D,19860924,000000,2.93195,3.02342,2.92568,3.0176,4506767,0
+BDX.US,D,19860925,000000,3.0176,3.04188,2.91979,2.91979,4333880,0
+BDX.US,D,19860926,000000,2.93195,2.95629,2.88934,2.89515,1282219,0
+BDX.US,D,19860929,000000,2.86453,2.95033,2.82808,2.95033,1238997,0
+BDX.US,D,19860930,000000,2.95033,3.02342,2.95033,2.98056,787146,0
+BDX.US,D,19861001,000000,2.98056,3.03568,2.97468,2.99297,2718990,0
+BDX.US,D,19861002,000000,2.97468,2.99297,2.95629,2.98056,922048,0
+BDX.US,D,19861003,000000,3.01133,3.0176,2.94414,2.98056,771425,0
+BDX.US,D,19861006,000000,2.98056,3.00507,2.96241,2.96241,415179,0
+BDX.US,D,19861007,000000,2.96241,2.96241,2.91979,2.94414,615570,0
+BDX.US,D,19861008,000000,2.95033,3.0176,2.93195,3.0176,1329367,0
+BDX.US,D,19861009,000000,3.05411,3.12131,3.04794,3.07855,2429540,0
+BDX.US,D,19861010,000000,3.08451,3.13333,3.08451,3.12131,432204,0
+BDX.US,D,19861013,000000,3.10907,3.10907,3.06017,3.10907,423038,0
+BDX.US,D,19861014,000000,3.10303,3.13333,3.07855,3.08451,525201,0
+BDX.US,D,19861015,000000,3.08451,3.13991,3.07855,3.13991,800239,0
+BDX.US,D,19861016,000000,3.17022,3.20079,3.13991,3.19435,616882,0
+BDX.US,D,19861017,000000,3.17606,3.17606,3.12131,3.15165,874890,0
+BDX.US,D,19861020,000000,3.15165,3.15165,3.07855,3.11513,1554643,0
+BDX.US,D,19861021,000000,3.14567,3.14567,3.07855,3.12131,1045161,0
+BDX.US,D,19861022,000000,3.13333,3.13333,3.11513,3.12131,564490,0
+BDX.US,D,19861023,000000,3.12131,3.17606,3.10303,3.15165,1954109,0
+BDX.US,D,19861024,000000,3.17022,3.20079,3.1641,3.17606,2142708,0
+BDX.US,D,19861027,000000,3.17606,3.21274,3.17606,3.20682,523894,0
+BDX.US,D,19861028,000000,3.20682,3.26179,3.20682,3.2373,1934462,0
+BDX.US,D,19861029,000000,3.24969,3.24969,3.20682,3.23139,432204,0
+BDX.US,D,19861030,000000,3.24349,3.27404,3.21907,3.21907,2009116,0
+BDX.US,D,19861031,000000,3.21274,3.21274,3.18247,3.20682,540915,0
+BDX.US,D,19861103,000000,3.19435,3.21907,3.17606,3.19435,614256,0
+BDX.US,D,19861104,000000,3.17606,3.20079,3.17022,3.17606,529131,0
+BDX.US,D,19861105,000000,3.18247,3.20682,3.17606,3.18247,550085,0
+BDX.US,D,19861106,000000,3.19435,3.20079,3.17022,3.20079,963965,0
+BDX.US,D,19861107,000000,3.20079,3.20682,3.17606,3.17606,728207,0
+BDX.US,D,19861110,000000,3.17606,3.21907,3.1641,3.21907,834291,0
+BDX.US,D,19861111,000000,3.2373,3.24349,3.17606,3.20682,969197,0
+BDX.US,D,19861112,000000,3.21274,3.21274,3.01133,3.13333,13752117,0
+BDX.US,D,19861113,000000,3.21907,3.23139,3.12131,3.13991,4374479,0
+BDX.US,D,19861114,000000,3.12131,3.20079,3.07255,3.15165,2526459,0
+BDX.US,D,19861117,000000,3.14567,3.14567,3.08451,3.10303,3358133,0
+BDX.US,D,19861118,000000,3.07855,3.07855,2.88306,2.88934,3517924,0
+BDX.US,D,19861119,000000,2.84638,2.93195,2.84638,2.87686,5485126,0
+BDX.US,D,19861120,000000,2.90149,2.98056,2.90149,2.96241,2973073,0
+BDX.US,D,19861121,000000,2.97468,3.04188,2.96241,3.04188,2940331,0
+BDX.US,D,19861124,000000,3.03568,3.08451,3.01133,3.04188,1804801,0
+BDX.US,D,19861125,000000,3.02342,3.04188,2.96241,2.98056,3891194,0
+BDX.US,D,19861126,000000,2.98682,2.98682,2.91352,2.97468,1956734,0
+BDX.US,D,19861128,000000,2.98056,2.98056,2.90149,2.90149,1216728,0
+BDX.US,D,19861201,000000,2.90149,2.90149,2.87686,2.89515,4703222,0
+BDX.US,D,19861202,000000,2.90149,2.98056,2.89515,2.96241,2553964,0
+BDX.US,D,19861203,000000,2.95629,3.01133,2.92568,2.95629,4933735,0
+BDX.US,D,19861204,000000,2.95629,2.95629,2.85864,2.85864,5377728,0
+BDX.US,D,19861205,000000,2.88306,2.88934,2.76105,2.84638,4895756,0
+BDX.US,D,19861208,000000,2.85864,2.93195,2.84638,2.91352,2777925,0
+BDX.US,D,19861209,000000,2.94414,3.00507,2.93195,2.94414,2391557,0
+BDX.US,D,19861210,000000,2.93195,2.97468,2.93195,2.93195,1845398,0
+BDX.US,D,19861211,000000,2.94414,2.96241,2.87089,2.87089,1903034,0
+BDX.US,D,19861212,000000,2.88306,2.93787,2.88306,2.93195,1495709,0
+BDX.US,D,19861215,000000,2.91352,2.91352,2.85243,2.89515,1136838,0
+BDX.US,D,19861216,000000,2.91352,2.93787,2.88306,2.93195,3655442,0
+BDX.US,D,19861217,000000,2.93195,2.96241,2.91352,2.93195,3658059,0
+BDX.US,D,19861218,000000,2.94414,2.98682,2.93787,2.95629,2302500,0
+BDX.US,D,19861219,000000,2.96241,3.03568,2.94414,3.03568,7377688,0
+BDX.US,D,19861222,000000,3.02342,3.03568,3.00507,3.03568,2179380,0
+BDX.US,D,19861223,000000,3.03568,3.06017,3.00507,3.00507,3147270,0
+BDX.US,D,19861224,000000,3.00507,3.05411,3.00507,3.02342,536988,0
+BDX.US,D,19861226,000000,3.03568,3.08451,3.03568,3.07255,725583,0
+BDX.US,D,19861229,000000,3.08451,3.08451,3.03568,3.04188,1519283,0
+BDX.US,D,19861230,000000,3.02955,3.06017,3.01133,3.02955,1664661,0
+BDX.US,D,19861231,000000,3.02342,3.06017,3.02342,3.03568,1147317,0
+BDX.US,D,19870102,000000,3.05411,3.09674,3.05411,3.07255,442684,0
+BDX.US,D,19870105,000000,3.09078,3.10303,3.03568,3.10303,2209501,0
+BDX.US,D,19870106,000000,3.10303,3.15165,3.09078,3.14567,3177391,0
+BDX.US,D,19870107,000000,3.15807,3.18247,3.14567,3.15807,1756342,0
+BDX.US,D,19870108,000000,3.1641,3.17606,3.12131,3.15807,1304485,0
+BDX.US,D,19870109,000000,3.15807,3.2373,3.13333,3.21907,3661988,0
+BDX.US,D,19870112,000000,3.20682,3.30441,3.20682,3.25553,4749068,0
+BDX.US,D,19870113,000000,3.25553,3.33509,3.2373,3.31069,2201651,0
+BDX.US,D,19870114,000000,3.33509,3.37782,3.31069,3.37163,3902985,0
+BDX.US,D,19870115,000000,3.40239,3.41434,3.36581,3.37163,3392192,0
+BDX.US,D,19870116,000000,3.36581,3.37163,3.28598,3.37163,1436768,0
+BDX.US,D,19870119,000000,3.35347,3.40837,3.31069,3.40837,1342466,0
+BDX.US,D,19870120,000000,3.44502,3.45695,3.42666,3.43284,3055592,0
+BDX.US,D,19870121,000000,3.44502,3.50618,3.43284,3.46324,1981614,0
+BDX.US,D,19870122,000000,3.4939,3.53681,3.46324,3.53681,2495024,0
+BDX.US,D,19870123,000000,3.65911,3.67718,3.40239,3.40239,7819059,0
+BDX.US,D,19870126,000000,3.39588,3.39588,3.28006,3.30441,6608874,0
+BDX.US,D,19870127,000000,3.32271,3.40239,3.31673,3.37163,4839435,0
+BDX.US,D,19870128,000000,3.44502,3.47557,3.37163,3.41434,4666552,0
+BDX.US,D,19870129,000000,3.40837,3.41434,3.36581,3.36581,5289980,0
+BDX.US,D,19870130,000000,3.43284,3.43884,3.36581,3.37782,4382342,0
+BDX.US,D,19870202,000000,3.36581,3.46324,3.35347,3.43284,3417075,0
+BDX.US,D,19870203,000000,3.44502,3.44502,3.40239,3.41434,1738003,0
+BDX.US,D,19870204,000000,3.39588,3.42666,3.38402,3.41434,1971132,0
+BDX.US,D,19870205,000000,3.43284,3.43284,3.34715,3.40239,2607656,0
+BDX.US,D,19870206,000000,3.40239,3.40239,3.35347,3.36581,1447241,0
+BDX.US,D,19870209,000000,3.35347,3.35347,3.28006,3.31069,1828375,0
+BDX.US,D,19870210,000000,3.31069,3.31673,3.28006,3.31069,2458351,0
+BDX.US,D,19870211,000000,3.31069,3.34129,3.29254,3.34129,3426244,0
+BDX.US,D,19870212,000000,3.40837,3.43284,3.32271,3.38402,5367250,0
+BDX.US,D,19870213,000000,3.37163,3.43884,3.37163,3.42666,2666600,0
+BDX.US,D,19870217,000000,3.43884,3.64656,3.43884,3.62832,5668491,0
+BDX.US,D,19870218,000000,3.73804,3.82355,3.71362,3.82355,7331844,0
+BDX.US,D,19870219,000000,3.87275,3.87275,3.77483,3.79955,3341109,0
+BDX.US,D,19870220,000000,3.78687,3.79955,3.66477,3.68919,2391557,0
+BDX.US,D,19870223,000000,3.69525,3.69525,3.59758,3.66477,2413821,0
+BDX.US,D,19870224,000000,3.66477,3.71997,3.63447,3.68919,2806742,0
+BDX.US,D,19870225,000000,3.7078,3.81763,3.68919,3.80529,5398681,0
+BDX.US,D,19870226,000000,3.80529,3.87857,3.79955,3.87275,4061462,0
+BDX.US,D,19870227,000000,3.97644,3.97644,3.89679,3.92754,1951489,0
+BDX.US,D,19870302,000000,3.92754,3.93375,3.83586,3.84213,1764200,0
+BDX.US,D,19870303,000000,3.83586,3.84213,3.78091,3.79955,3837495,0
+BDX.US,D,19870304,000000,3.79321,3.82355,3.77483,3.79321,1946253,0
+BDX.US,D,19870305,000000,3.80529,3.92165,3.80529,3.89679,3149886,0
+BDX.US,D,19870306,000000,3.9887,4.00663,3.93965,3.95822,2907589,0
+BDX.US,D,19870309,000000,3.97003,3.97003,3.92754,3.95822,1913508,0
+BDX.US,D,19870310,000000,3.95822,3.98244,3.95822,3.95822,983601,0
+BDX.US,D,19870311,000000,4.00663,4.03754,3.86653,3.86653,1951489,0
+BDX.US,D,19870312,000000,3.89679,4.00088,3.885,4.00088,1622747,0
+BDX.US,D,19870313,000000,3.94585,3.98244,3.94585,3.97003,1550719,0
+BDX.US,D,19870316,000000,3.95204,3.9887,3.94585,3.98244,1068733,0
+BDX.US,D,19870317,000000,3.95822,3.98244,3.95204,3.98244,1421047,0
+BDX.US,D,19870318,000000,4.00088,4.04375,4.00088,4.03754,1406648,0
+BDX.US,D,19870319,000000,4.04375,4.06787,4.01327,4.01902,994083,0
+BDX.US,D,19870320,000000,4.03754,4.04375,4.00088,4.04375,1572980,0
+BDX.US,D,19870323,000000,4.01902,4.03143,3.98244,3.98244,1908267,0
+BDX.US,D,19870324,000000,3.98244,4.03143,3.97644,4.01902,1190536,0
+BDX.US,D,19870325,000000,4.06787,4.06787,3.9887,4.00088,1436768,0
+BDX.US,D,19870326,000000,4.00663,4.01327,3.97644,3.98244,1075285,0
+BDX.US,D,19870327,000000,4.00088,4.00088,3.89679,3.9153,2184616,0
+BDX.US,D,19870330,000000,3.79321,3.81763,3.69525,3.79321,3461608,0
+BDX.US,D,19870331,000000,3.82981,3.8541,3.79321,3.81763,1618822,0
+BDX.US,D,19870401,000000,3.76887,3.86043,3.74447,3.86043,1372592,0
+BDX.US,D,19870402,000000,3.87857,3.93965,3.86043,3.9153,683679,0
+BDX.US,D,19870403,000000,3.95822,3.97644,3.92165,3.94585,1570359,0
+BDX.US,D,19870406,000000,3.95822,3.97644,3.93965,3.97003,1862433,0
+BDX.US,D,19870407,000000,3.95822,3.95822,3.86653,3.86653,1076595,0
+BDX.US,D,19870408,000000,3.86653,3.9153,3.83586,3.8541,1225906,0
+BDX.US,D,19870409,000000,3.8541,3.86653,3.73804,3.75625,1270435,0
+BDX.US,D,19870410,000000,3.65268,3.74447,3.6405,3.67076,5020176,0
+BDX.US,D,19870413,000000,3.67076,3.70159,3.5795,3.5795,1330679,0
+BDX.US,D,19870414,000000,3.53052,3.5427,3.41434,3.45121,2758279,0
+BDX.US,D,19870415,000000,3.56092,3.67718,3.48774,3.64656,4233028,0
+BDX.US,D,19870416,000000,3.66477,3.69525,3.62214,3.68332,1858498,0
+BDX.US,D,19870420,000000,3.70159,3.70159,3.6405,3.65268,2064129,0
+BDX.US,D,19870421,000000,3.63447,3.7078,3.62214,3.7078,1812658,0
+BDX.US,D,19870422,000000,3.71362,3.73197,3.6405,3.67076,2390243,0
+BDX.US,D,19870423,000000,3.67076,3.69525,3.5427,3.59175,3532333,0
+BDX.US,D,19870424,000000,3.56092,3.57325,3.47557,3.47557,6555170,0
+BDX.US,D,19870427,000000,3.47557,3.52431,3.42067,3.51194,2102102,0
+BDX.US,D,19870428,000000,3.44502,3.46324,3.36581,3.39588,4348291,0
+BDX.US,D,19870429,000000,3.41434,3.45695,3.37163,3.42067,5270332,0
+BDX.US,D,19870430,000000,3.42067,3.55487,3.40239,3.51194,3011057,0
+BDX.US,D,19870501,000000,3.52431,3.55487,3.48774,3.5427,1190536,0
+BDX.US,D,19870504,000000,3.52431,3.58521,3.5185,3.5427,1046469,0
+BDX.US,D,19870505,000000,3.48774,3.56092,3.48774,3.48774,2254034,0
+BDX.US,D,19870506,000000,3.53052,3.53052,3.44502,3.44502,4961241,0
+BDX.US,D,19870507,000000,3.45695,3.4939,3.43284,3.46324,3741885,0
+BDX.US,D,19870508,000000,3.47557,3.48774,3.38402,3.42666,2239629,0
+BDX.US,D,19870511,000000,3.44502,3.47557,3.39588,3.41434,2269750,0
+BDX.US,D,19870512,000000,3.41434,3.41434,3.33509,3.36581,1329367,0
+BDX.US,D,19870513,000000,3.35347,3.37163,3.35347,3.35952,2691483,0
+BDX.US,D,19870514,000000,3.42067,3.44502,3.36581,3.38402,2123060,0
+BDX.US,D,19870515,000000,3.40239,3.40239,3.26179,3.29254,4602372,0
+BDX.US,D,19870518,000000,3.23139,3.24969,3.12131,3.13991,3562452,0
+BDX.US,D,19870519,000000,3.17022,3.20682,3.11513,3.11513,4983500,0
+BDX.US,D,19870520,000000,3.10907,3.18247,3.06017,3.17022,3262522,0
+BDX.US,D,19870521,000000,3.27404,3.37163,3.26179,3.35347,4726800,0
+BDX.US,D,19870522,000000,3.35347,3.49977,3.33509,3.43284,2555272,0
+BDX.US,D,19870526,000000,3.59175,3.59175,3.45695,3.51194,2823766,0
+BDX.US,D,19870527,000000,3.53052,3.53052,3.42666,3.42666,1435455,0
+BDX.US,D,19870528,000000,3.44502,3.45121,3.32271,3.35347,3147270,0
+BDX.US,D,19870529,000000,3.38402,3.41434,3.29858,3.32271,1379139,0
+BDX.US,D,19870601,000000,3.35347,3.37163,3.32921,3.34129,1786462,0
+BDX.US,D,19870602,000000,3.35347,3.37163,3.29858,3.35952,1490463,0
+BDX.US,D,19870603,000000,3.51194,3.52431,3.34129,3.51194,4496279,0
+BDX.US,D,19870604,000000,3.5427,3.64656,3.5427,3.63447,4515938,0
+BDX.US,D,19870605,000000,3.69525,3.97003,3.65911,3.67718,13033076,0
+BDX.US,D,19870608,000000,3.62832,3.7078,3.59758,3.7078,2711133,0
+BDX.US,D,19870609,000000,3.71997,3.77483,3.69525,3.74447,2952123,0
+BDX.US,D,19870610,000000,3.73804,3.76887,3.67718,3.69525,2681004,0
+BDX.US,D,19870611,000000,3.71362,3.72587,3.65911,3.68919,844773,0
+BDX.US,D,19870612,000000,3.7078,3.77483,3.69525,3.76887,2087708,0
+BDX.US,D,19870615,000000,3.78091,3.80529,3.75625,3.75625,2019595,0
+BDX.US,D,19870616,000000,3.75625,3.76887,3.71362,3.75625,3109291,0
+BDX.US,D,19870617,000000,3.77483,3.79955,3.75071,3.76887,1882074,0
+BDX.US,D,19870618,000000,3.75071,3.76887,3.73804,3.76887,857872,0
+BDX.US,D,19870619,000000,3.80529,3.86653,3.78687,3.80529,2965220,0
+BDX.US,D,19870622,000000,3.81763,3.87275,3.81763,3.87275,1572980,0
+BDX.US,D,19870623,000000,3.87857,3.92754,3.87857,3.90927,1102787,0
+BDX.US,D,19870624,000000,3.89679,3.93375,3.84809,3.86653,2385007,0
+BDX.US,D,19870625,000000,3.90335,3.93375,3.8909,3.90927,2068060,0
+BDX.US,D,19870626,000000,3.93965,3.95822,3.89679,3.89679,1102787,0
+BDX.US,D,19870629,000000,3.90335,3.93375,3.89679,3.92754,958712,0
+BDX.US,D,19870630,000000,3.93375,3.95822,3.89679,3.89679,1866352,0
+BDX.US,D,19870701,000000,3.87857,3.90335,3.82981,3.83586,1389615,0
+BDX.US,D,19870702,000000,3.82981,3.87275,3.81763,3.81763,626046,0
+BDX.US,D,19870706,000000,3.81144,3.89679,3.81144,3.84809,1089689,0
+BDX.US,D,19870707,000000,3.83586,3.89679,3.82981,3.82981,894541,0
+BDX.US,D,19870708,000000,3.82981,3.82981,3.78687,3.82981,589381,0
+BDX.US,D,19870709,000000,3.80529,3.80529,3.75071,3.78091,1225906,0
+BDX.US,D,19870710,000000,3.79955,3.84809,3.76887,3.84809,662722,0
+BDX.US,D,19870713,000000,3.83586,3.83586,3.78687,3.80529,1778607,0
+BDX.US,D,19870714,000000,3.79955,3.80529,3.74447,3.76887,1333299,0
+BDX.US,D,19870715,000000,3.75625,3.76887,3.71997,3.75071,3080476,0
+BDX.US,D,19870716,000000,3.75071,3.75625,3.72587,3.74447,908941,0
+BDX.US,D,19870717,000000,3.72587,3.74447,3.7078,3.73804,1722288,0
+BDX.US,D,19870720,000000,3.71997,3.72587,3.67718,3.67718,991460,0
+BDX.US,D,19870721,000000,3.67718,3.71997,3.62832,3.63447,5329274,0
+BDX.US,D,19870722,000000,3.62832,3.62832,3.60354,3.60354,2436094,0
+BDX.US,D,19870723,000000,3.62214,3.63447,3.59758,3.63447,2280231,0
+BDX.US,D,19870724,000000,3.64656,3.75071,3.64656,3.73804,2260589,0
+BDX.US,D,19870727,000000,3.75625,3.79955,3.72587,3.79955,806786,0
+BDX.US,D,19870728,000000,3.78091,3.78687,3.71997,3.75625,990150,0
+BDX.US,D,19870729,000000,3.75625,3.75625,3.71362,3.71362,1676446,0
+BDX.US,D,19870730,000000,3.72587,3.81763,3.71997,3.80529,2538254,0
+BDX.US,D,19870731,000000,3.80529,3.80529,3.77483,3.78687,1231146,0
+BDX.US,D,19870803,000000,3.80529,3.84809,3.76887,3.81144,956097,0
+BDX.US,D,19870804,000000,3.81144,3.84213,3.75625,3.82981,953480,0
+BDX.US,D,19870805,000000,3.84809,3.87857,3.81763,3.84213,885371,0
+BDX.US,D,19870806,000000,3.86653,3.90335,3.84213,3.90335,1223277,0
+BDX.US,D,19870807,000000,3.90335,3.9642,3.90335,3.95822,2024835,0
+BDX.US,D,19870810,000000,3.95822,4.03143,3.95822,4.01327,4246128,0
+BDX.US,D,19870811,000000,4.07412,4.14737,4.05569,4.11091,2961286,0
+BDX.US,D,19870812,000000,4.04985,4.11697,4.02529,4.05569,1994712,0
+BDX.US,D,19870813,000000,4.07412,4.10482,4.03143,4.08637,1305792,0
+BDX.US,D,19870814,000000,4.06194,4.12288,4.05569,4.08026,1424976,0
+BDX.US,D,19870817,000000,4.06194,4.08026,3.99469,4.03143,1656798,0
+BDX.US,D,19870818,000000,4.03143,4.09235,4.01327,4.08637,2588013,0
+BDX.US,D,19870819,000000,4.09235,4.09235,4.03143,4.08637,1406648,0
+BDX.US,D,19870820,000000,4.07412,4.178,4.07412,4.16581,696775,0
+BDX.US,D,19870821,000000,4.13511,4.22071,4.12288,4.19016,891920,0
+BDX.US,D,19870824,000000,4.19016,4.20848,4.10482,4.12288,1951489,0
+BDX.US,D,19870825,000000,4.09235,4.17194,4.09235,4.10482,1938397,0
+BDX.US,D,19870826,000000,4.09235,4.11697,4.08026,4.08637,1392235,0
+BDX.US,D,19870827,000000,4.07412,4.09235,4.03143,4.07412,1545479,0
+BDX.US,D,19870828,000000,4.07412,4.08026,3.99469,4.00088,1472131,0
+BDX.US,D,19870831,000000,4.03143,4.08026,3.9887,4.08026,1967212,0
+BDX.US,D,19870901,000000,4.08637,4.09235,3.95204,3.95204,867037,0
+BDX.US,D,19870902,000000,3.86043,3.93965,3.82981,3.86043,1768132,0
+BDX.US,D,19870903,000000,3.885,3.90335,3.81763,3.87857,2035310,0
+BDX.US,D,19870904,000000,3.86043,3.90335,3.86043,3.87857,750473,0
+BDX.US,D,19870908,000000,3.8541,3.86043,3.78687,3.86043,1787772,0
+BDX.US,D,19870909,000000,3.885,3.90927,3.84809,3.87275,623423,0
+BDX.US,D,19870910,000000,3.8909,3.93965,3.87857,3.90927,719036,0
+BDX.US,D,19870911,000000,3.93965,4.03143,3.93965,4.03143,998013,0
+BDX.US,D,19870914,000000,4.04375,4.06787,4.00088,4.03143,1622747,0
+BDX.US,D,19870915,000000,4.07412,4.07412,3.95204,3.95204,654864,0
+BDX.US,D,19870916,000000,3.97003,4.00088,3.93965,3.93965,722970,0
+BDX.US,D,19870917,000000,3.97003,3.97644,3.93375,3.93965,413877,0
+BDX.US,D,19870918,000000,3.93965,3.94585,3.92165,3.92165,430891,0
+BDX.US,D,19870921,000000,3.93965,3.98244,3.9153,3.92165,2104722,0
+BDX.US,D,19870922,000000,3.9153,3.92165,3.86043,3.90927,3939657,0
+BDX.US,D,19870923,000000,3.90927,3.92165,3.84809,3.87275,1182683,0
+BDX.US,D,19870924,000000,3.86043,3.9153,3.84809,3.84809,2666600,0
+BDX.US,D,19870925,000000,3.86043,3.86043,3.82981,3.82981,632598,0
+BDX.US,D,19870928,000000,3.86043,3.9642,3.86043,3.93375,1686927,0
+BDX.US,D,19870929,000000,3.93375,3.94585,3.87857,3.885,658795,0
+BDX.US,D,19870930,000000,3.885,3.90335,3.86043,3.87275,4733345,0
+BDX.US,D,19871001,000000,3.8909,3.90927,3.87857,3.8909,2290711,0
+BDX.US,D,19871002,000000,3.8909,3.9153,3.86043,3.87857,2062814,0
+BDX.US,D,19871005,000000,3.8909,3.8909,3.81763,3.84809,1029447,0
+BDX.US,D,19871006,000000,3.84213,3.84213,3.60354,3.60354,2267136,0
+BDX.US,D,19871007,000000,3.61617,3.7078,3.60997,3.63447,3451127,0
+BDX.US,D,19871008,000000,3.66477,3.67718,3.63447,3.6405,1376520,0
+BDX.US,D,19871009,000000,3.6405,3.67718,3.63447,3.67718,943002,0
+BDX.US,D,19871012,000000,3.69525,3.69525,3.63447,3.67076,987537,0
+BDX.US,D,19871013,000000,3.73804,3.76253,3.66477,3.7078,1612274,0
+BDX.US,D,19871014,000000,3.67718,3.67718,3.56092,3.58521,1504877,0
+BDX.US,D,19871015,000000,3.4939,3.52431,3.40837,3.40837,4446517,0
+BDX.US,D,19871016,000000,3.42666,3.46965,3.25553,3.42666,4045737,0
+BDX.US,D,19871019,000000,3.12737,3.13991,2.95629,2.95629,6876060,0
+BDX.US,D,19871020,000000,2.91352,3.04794,2.58982,2.79127,4267084,0
+BDX.US,D,19871021,000000,2.85864,3.09674,2.85864,2.94414,4462237,0
+BDX.US,D,19871022,000000,2.91352,2.94414,2.85864,2.90149,4019546,0
+BDX.US,D,19871023,000000,2.86453,2.97468,2.86453,2.97468,3872862,0
+BDX.US,D,19871026,000000,2.91352,2.94414,2.83406,2.88306,2734707,0
+BDX.US,D,19871027,000000,2.92568,2.92568,2.71832,2.76105,2899731,0
+BDX.US,D,19871028,000000,2.71191,2.79127,2.66926,2.77291,2394178,0
+BDX.US,D,19871029,000000,2.77291,2.92568,2.77291,2.89515,2459658,0
+BDX.US,D,19871030,000000,3.07855,3.13991,3.06629,3.10907,1697405,0
+BDX.US,D,19871102,000000,3.09674,3.18854,3.06629,3.18854,4225178,0
+BDX.US,D,19871103,000000,3.18854,3.18854,3.10907,3.15807,3403975,0
+BDX.US,D,19871104,000000,3.10907,3.18854,3.10907,3.13991,1732764,0
+BDX.US,D,19871105,000000,3.09674,3.15807,3.09674,3.12737,3743191,0
+BDX.US,D,19871106,000000,3.15807,3.31069,3.10907,3.18854,3132866,0
+BDX.US,D,19871109,000000,3.18854,3.21907,3.12737,3.13991,2707198,0
+BDX.US,D,19871110,000000,3.09674,3.09674,3.0176,3.04794,1641085,0
+BDX.US,D,19871111,000000,3.09078,3.24969,3.09078,3.13991,1477369,0
+BDX.US,D,19871112,000000,3.24969,3.28006,3.07855,3.07855,1815279,0
+BDX.US,D,19871113,000000,3.09674,3.10907,3.04188,3.04794,840842,0
+BDX.US,D,19871116,000000,3.06629,3.09674,3.0176,3.04794,1379139,0
+BDX.US,D,19871117,000000,3.02955,3.02955,2.98682,3.0176,1248167,0
+BDX.US,D,19871118,000000,3.03568,3.06629,3.0176,3.04794,1993402,0
+BDX.US,D,19871119,000000,3.06017,3.07255,3.0176,3.02955,1104100,0
+BDX.US,D,19871120,000000,3.0176,3.15807,3.01133,3.15807,1787772,0
+BDX.US,D,19871123,000000,3.10907,3.21907,3.09674,3.21907,780595,0
+BDX.US,D,19871124,000000,3.24349,3.24349,3.07855,3.18247,2455739,0
+BDX.US,D,19871125,000000,3.15807,3.17022,3.04794,3.04794,1622747,0
+BDX.US,D,19871127,000000,3.07855,3.09674,3.03568,3.04188,1307105,0
+BDX.US,D,19871130,000000,3.0176,3.0176,2.82808,2.85864,2100794,0
+BDX.US,D,19871201,000000,2.87089,2.90149,2.85243,2.85864,927286,0
+BDX.US,D,19871202,000000,2.86453,2.89515,2.80382,2.86453,707246,0
+BDX.US,D,19871203,000000,2.85243,2.85243,2.71191,2.71191,825128,0
+BDX.US,D,19871204,000000,2.66926,2.71832,2.65075,2.71832,1396169,0
+BDX.US,D,19871207,000000,2.71832,2.75482,2.6936,2.71832,1202324,0
+BDX.US,D,19871208,000000,2.73663,2.87686,2.72424,2.87686,1187917,0
+BDX.US,D,19871209,000000,2.87089,2.97468,2.84638,2.89515,1483920,0
+BDX.US,D,19871210,000000,2.83406,2.87089,2.74873,2.74873,3193108,0
+BDX.US,D,19871211,000000,2.76687,2.78538,2.71191,2.74245,844773,0
+BDX.US,D,19871214,000000,2.74245,2.80382,2.72424,2.77291,4553916,0
+BDX.US,D,19871215,000000,2.80382,2.92568,2.80382,2.87686,1461650,0
+BDX.US,D,19871216,000000,2.87686,3.06629,2.84028,3.06629,2010428,0
+BDX.US,D,19871217,000000,3.07855,3.07855,2.95629,2.97468,2463591,0
+BDX.US,D,19871218,000000,3.00507,3.0176,2.93195,2.95629,2272373,0
+BDX.US,D,19871221,000000,3.03568,3.03568,2.95629,2.97468,911566,0
+BDX.US,D,19871222,000000,2.98682,2.98682,2.97468,2.98056,1700024,0
+BDX.US,D,19871223,000000,3.00507,3.07855,3.00507,3.07255,1913508,0
+BDX.US,D,19871224,000000,3.10303,3.12737,3.07255,3.10907,795002,0
+BDX.US,D,19871228,000000,3.06629,3.06629,2.98056,3.0176,728207,0
+BDX.US,D,19871229,000000,3.00507,3.06629,2.99297,3.02342,644389,0
+BDX.US,D,19871230,000000,3.0176,3.07855,3.0176,3.07855,1571672,0
+BDX.US,D,19871231,000000,3.07855,3.13991,3.07255,3.13991,2495024,0
+BDX.US,D,19880104,000000,3.13991,3.20079,3.12737,3.17022,1388308,0
+BDX.US,D,19880105,000000,3.21274,3.32921,3.21274,3.32921,2400726,0
+BDX.US,D,19880106,000000,3.42067,3.45121,3.39013,3.42666,5881976,0
+BDX.US,D,19880107,000000,3.42067,3.43284,3.39013,3.43284,1392235,0
+BDX.US,D,19880108,000000,3.42666,3.42666,3.28006,3.28006,1610965,0
+BDX.US,D,19880111,000000,3.31069,3.35952,3.21907,3.35952,1686927,0
+BDX.US,D,19880112,000000,3.34715,3.35952,3.24969,3.28006,1791705,0
+BDX.US,D,19880113,000000,3.28006,3.28006,3.23139,3.26179,1199706,0
+BDX.US,D,19880114,000000,3.25553,3.28598,3.24969,3.25553,1520591,0
+BDX.US,D,19880115,000000,3.37163,3.40239,3.34129,3.37782,1740620,0
+BDX.US,D,19880118,000000,3.35952,3.37782,3.33509,3.36581,1147317,0
+BDX.US,D,19880119,000000,3.35952,3.36581,3.32921,3.32921,1140772,0
+BDX.US,D,19880120,000000,3.33509,3.33509,3.18247,3.24969,1024202,0
+BDX.US,D,19880121,000000,3.28006,3.31673,3.21907,3.29858,1834924,0
+BDX.US,D,19880122,000000,3.34129,3.4939,3.32921,3.48169,1662038,0
+BDX.US,D,19880125,000000,3.4939,3.55487,3.48169,3.52431,1502257,0
+BDX.US,D,19880126,000000,3.54881,3.57325,3.4939,3.4939,1483920,0
+BDX.US,D,19880127,000000,3.51194,3.57325,3.4939,3.5427,2213437,0
+BDX.US,D,19880128,000000,3.5427,3.60354,3.5427,3.59758,1667275,0
+BDX.US,D,19880129,000000,3.58521,3.59758,3.5427,3.5795,813337,0
+BDX.US,D,19880201,000000,3.61617,3.62832,3.58521,3.58521,2214745,0
+BDX.US,D,19880202,000000,3.58521,3.59758,3.5427,3.56704,1810045,0
+BDX.US,D,19880203,000000,3.57325,3.59758,3.52431,3.53681,1534999,0
+BDX.US,D,19880204,000000,3.54881,3.54881,3.40239,3.47557,2202957,0
+BDX.US,D,19880205,000000,3.46324,3.4939,3.43284,3.43284,536988,0
+BDX.US,D,19880208,000000,3.43284,3.45121,3.42067,3.43884,472809,0
+BDX.US,D,19880209,000000,3.45121,3.48169,3.45121,3.48169,911566,0
+BDX.US,D,19880210,000000,3.46324,3.5427,3.46324,3.5185,1576911,0
+BDX.US,D,19880211,000000,3.53681,3.55487,3.4939,3.50618,2034006,0
+BDX.US,D,19880212,000000,3.52431,3.58521,3.52431,3.57325,1417118,0
+BDX.US,D,19880216,000000,3.58521,3.65911,3.5795,3.65268,2446570,0
+BDX.US,D,19880217,000000,3.65268,3.66477,3.60354,3.60354,1789083,0
+BDX.US,D,19880218,000000,3.60997,3.62832,3.58521,3.60354,399461,0
+BDX.US,D,19880219,000000,3.62832,3.62832,3.5427,3.59758,677128,0
+BDX.US,D,19880222,000000,3.58521,3.68919,3.57325,3.68919,1050398,0
+BDX.US,D,19880223,000000,3.67076,3.69525,3.65911,3.66477,980983,0
+BDX.US,D,19880224,000000,3.68332,3.71362,3.67076,3.68332,1118505,0
+BDX.US,D,19880225,000000,3.68332,3.72587,3.67076,3.68332,1299246,0
+BDX.US,D,19880226,000000,3.69525,3.73197,3.68919,3.72587,529131,0
+BDX.US,D,19880229,000000,3.72587,3.75071,3.68919,3.72587,1259958,0
+BDX.US,D,19880301,000000,3.71997,3.71997,3.66477,3.69525,1108031,0
+BDX.US,D,19880302,000000,3.71362,3.75625,3.71362,3.74447,1321518,0
+BDX.US,D,19880303,000000,3.72587,3.75071,3.68919,3.75071,2061509,0
+BDX.US,D,19880304,000000,3.75071,3.78687,3.71997,3.78091,1626677,0
+BDX.US,D,19880307,000000,3.76887,3.78091,3.73804,3.76887,1545479,0
+BDX.US,D,19880308,000000,3.78687,3.79955,3.76887,3.78687,2070673,0
+BDX.US,D,19880309,000000,3.79321,3.81144,3.78687,3.81144,1004559,0
+BDX.US,D,19880310,000000,3.84213,3.84213,3.78687,3.78687,842151,0
+BDX.US,D,19880311,000000,3.78091,3.79321,3.76253,3.78687,842151,0
+BDX.US,D,19880314,000000,3.76887,3.76887,3.73804,3.76253,366719,0
+BDX.US,D,19880315,000000,3.76887,3.76887,3.69525,3.69525,671886,0
+BDX.US,D,19880316,000000,3.7078,3.75625,3.66477,3.73804,1132910,0
+BDX.US,D,19880317,000000,3.76253,3.76887,3.73197,3.76253,2958669,0
+BDX.US,D,19880318,000000,3.78091,3.81144,3.76253,3.79955,1432838,0
+BDX.US,D,19880321,000000,3.82981,3.82981,3.78091,3.78687,796319,0
+BDX.US,D,19880322,000000,3.78687,3.79955,3.72587,3.73197,618187,0
+BDX.US,D,19880323,000000,3.75071,3.75071,3.70159,3.70159,1161730,0
+BDX.US,D,19880324,000000,3.70159,3.7078,3.66477,3.70159,1761575,0
+BDX.US,D,19880325,000000,3.69525,3.7078,3.59175,3.61617,8408438,0
+BDX.US,D,19880328,000000,3.55487,3.56704,3.43284,3.47557,2832935,0
+BDX.US,D,19880329,000000,3.50618,3.50618,3.46324,3.46965,2860443,0
+BDX.US,D,19880330,000000,3.47557,3.49977,3.34129,3.43884,5257240,0
+BDX.US,D,19880331,000000,3.43884,3.44502,3.40837,3.44502,1629300,0
+BDX.US,D,19880404,000000,3.43884,3.43884,3.34715,3.35952,827741,0
+BDX.US,D,19880405,000000,3.38402,3.38402,3.32271,3.34129,2144024,0
+BDX.US,D,19880406,000000,3.35347,3.41434,3.34715,3.41434,2576230,0
+BDX.US,D,19880407,000000,3.40239,3.41434,3.35347,3.38402,2500261,0
+BDX.US,D,19880408,000000,3.39013,3.43884,3.37782,3.42067,1208875,0
+BDX.US,D,19880411,000000,3.43284,3.4939,3.43284,3.4939,1757652,0
+BDX.US,D,19880412,000000,3.49977,3.52431,3.47557,3.4939,2419063,0
+BDX.US,D,19880413,000000,3.46324,3.47557,3.38402,3.43284,1225906,0
+BDX.US,D,19880414,000000,3.40239,3.40239,3.23139,3.23139,1591316,0
+BDX.US,D,19880415,000000,3.26179,3.30441,3.21274,3.29254,2594564,0
+BDX.US,D,19880418,000000,3.30441,3.30441,3.2373,3.26179,827741,0
+BDX.US,D,19880419,000000,3.29254,3.30441,3.24349,3.24349,1845398,0
+BDX.US,D,19880420,000000,3.24349,3.24349,3.15165,3.18247,1466894,0
+BDX.US,D,19880421,000000,3.18854,3.2373,3.17022,3.18247,6141304,0
+BDX.US,D,19880422,000000,3.20079,3.30441,3.20079,3.26791,1472131,0
+BDX.US,D,19880425,000000,3.21274,3.24349,3.18247,3.24349,4438659,0
+BDX.US,D,19880426,000000,3.24349,3.29254,3.2373,3.26791,1930537,0
+BDX.US,D,19880427,000000,3.27404,3.29254,3.22502,3.27404,4151828,0
+BDX.US,D,19880428,000000,3.26791,3.29254,3.24349,3.29254,1451176,0
+BDX.US,D,19880429,000000,3.27404,3.28598,3.23139,3.26179,2944260,0
+BDX.US,D,19880502,000000,3.26179,3.31673,3.24349,3.29858,1252096,0
+BDX.US,D,19880503,000000,3.29254,3.46324,3.29254,3.45121,3037248,0
+BDX.US,D,19880504,000000,3.4939,3.4939,3.42067,3.44502,1713122,0
+BDX.US,D,19880505,000000,3.44502,3.44502,3.30441,3.30441,1351633,0
+BDX.US,D,19880506,000000,3.32271,3.32921,3.18247,3.21274,792385,0
+BDX.US,D,19880509,000000,3.20079,3.23139,3.15165,3.18247,1799560,0
+BDX.US,D,19880510,000000,3.20682,3.24349,3.17606,3.20079,656175,0
+BDX.US,D,19880511,000000,3.18854,3.18854,3.12737,3.13991,1094929,0
+BDX.US,D,19880512,000000,3.15165,3.15165,3.02955,3.04188,2034006,0
+BDX.US,D,19880513,000000,3.06629,3.09078,2.96861,2.96861,4561771,0
+BDX.US,D,19880516,000000,2.99916,3.02955,2.99297,3.02342,1572980,0
+BDX.US,D,19880517,000000,3.04188,3.08451,3.01133,3.01133,1439390,0
+BDX.US,D,19880518,000000,3.01133,3.02342,2.88934,2.91979,2095563,0
+BDX.US,D,19880519,000000,2.92568,2.95033,2.9077,2.9077,1984229,0
+BDX.US,D,19880520,000000,2.91979,2.94414,2.88306,2.91979,1442011,0
+BDX.US,D,19880523,000000,2.93787,2.93787,2.87686,2.9077,669274,0
+BDX.US,D,19880524,000000,2.92568,2.94414,2.89515,2.93787,1435455,0
+BDX.US,D,19880525,000000,2.94414,2.99297,2.94414,2.96861,632598,0
+BDX.US,D,19880526,000000,2.96861,2.99916,2.96861,2.99297,1132910,0
+BDX.US,D,19880527,000000,2.99916,3.03568,2.99297,2.99916,860488,0
+BDX.US,D,19880531,000000,3.02955,3.13991,3.02955,3.13991,821199,0
+BDX.US,D,19880601,000000,3.13991,3.22502,3.10907,3.21274,3077853,0
+BDX.US,D,19880602,000000,3.20079,3.21274,3.17606,3.21274,1325436,0
+BDX.US,D,19880603,000000,3.21274,3.26179,3.21274,3.25553,1439390,0
+BDX.US,D,19880606,000000,3.27404,3.28598,3.2373,3.24349,1541550,0
+BDX.US,D,19880607,000000,3.2373,3.2373,3.18854,3.20682,2844726,0
+BDX.US,D,19880608,000000,3.20682,3.27404,3.18247,3.27404,3635799,0
+BDX.US,D,19880609,000000,3.26791,3.32271,3.26791,3.29254,2515983,0
+BDX.US,D,19880610,000000,3.29254,3.35347,3.28006,3.32271,713802,0
+BDX.US,D,19880613,000000,3.32271,3.34129,3.29858,3.31069,1055634,0
+BDX.US,D,19880614,000000,3.35347,3.39588,3.33509,3.35347,1447241,0
+BDX.US,D,19880615,000000,3.35347,3.35347,3.32271,3.34129,788455,0
+BDX.US,D,19880616,000000,3.33509,3.33509,3.30441,3.30441,796319,0
+BDX.US,D,19880617,000000,3.33509,3.33509,3.24349,3.26791,3107978,0
+BDX.US,D,19880620,000000,3.27404,3.29254,3.24969,3.28006,523894,0
+BDX.US,D,19880621,000000,3.28006,3.30441,3.26791,3.29254,1126368,0
+BDX.US,D,19880622,000000,3.29858,3.30441,3.21907,3.22502,4113851,0
+BDX.US,D,19880623,000000,3.21274,3.24349,3.20682,3.21274,2478000,0
+BDX.US,D,19880624,000000,3.21274,3.2373,3.17606,3.17606,1232456,0
+BDX.US,D,19880627,000000,3.18854,3.19435,3.17606,3.18247,1982918,0
+BDX.US,D,19880628,000000,3.1641,3.20682,3.1641,3.19435,1431529,0
+BDX.US,D,19880629,000000,3.20682,3.20682,3.15807,3.18247,987537,0
+BDX.US,D,19880630,000000,3.1641,3.21274,3.1641,3.18854,899775,0
+BDX.US,D,19880701,000000,3.20682,3.21274,3.1641,3.18854,1214108,0
+BDX.US,D,19880705,000000,3.18854,3.22502,3.1641,3.22502,1715737,0
+BDX.US,D,19880706,000000,3.22502,3.22502,3.17606,3.19435,3134172,0
+BDX.US,D,19880707,000000,3.18247,3.19435,3.1641,3.18247,1212805,0
+BDX.US,D,19880708,000000,3.17606,3.18854,3.15807,3.15807,563179,0
+BDX.US,D,19880711,000000,3.1641,3.18247,3.1641,3.17606,925973,0
+BDX.US,D,19880712,000000,3.17606,3.18854,3.10907,3.12131,1102787,0
+BDX.US,D,19880713,000000,3.13333,3.13333,3.06629,3.09078,2447876,0
+BDX.US,D,19880714,000000,3.09078,3.09674,3.05411,3.09078,1751102,0
+BDX.US,D,19880715,000000,3.09674,3.09674,3.04794,3.07855,2544794,0
+BDX.US,D,19880718,000000,3.07255,3.10303,3.05411,3.09674,1294006,0
+BDX.US,D,19880719,000000,3.09674,3.12737,3.07255,3.07855,843463,0
+BDX.US,D,19880720,000000,3.06629,3.07855,3.04188,3.06629,1329367,0
+BDX.US,D,19880721,000000,3.04794,3.07855,3.04188,3.07855,648317,0
+BDX.US,D,19880722,000000,3.06629,3.07855,3.02342,3.05411,2011740,0
+BDX.US,D,19880725,000000,3.04794,3.06629,3.04794,3.05411,937763,0
+BDX.US,D,19880726,000000,3.04794,3.07255,3.04794,3.06629,1185299,0
+BDX.US,D,19880727,000000,3.06629,3.07255,3.04794,3.05411,844773,0
+BDX.US,D,19880728,000000,3.05411,3.12737,3.05411,3.12131,2144024,0
+BDX.US,D,19880729,000000,3.12737,3.15165,3.12131,3.13333,3227167,0
+BDX.US,D,19880801,000000,3.13333,3.17606,3.13333,3.1641,1682994,0
+BDX.US,D,19880802,000000,3.1641,3.22502,3.1641,3.21907,1210192,0
+BDX.US,D,19880803,000000,3.21907,3.27404,3.20682,3.24969,657486,0
+BDX.US,D,19880804,000000,3.26179,3.29858,3.26179,3.29254,739994,0
+BDX.US,D,19880805,000000,3.29254,3.29858,3.29254,3.29858,908941,0
+BDX.US,D,19880808,000000,3.29254,3.31069,3.29254,3.29858,763570,0
+BDX.US,D,19880809,000000,3.29254,3.29858,3.27404,3.28006,1409260,0
+BDX.US,D,19880810,000000,3.26179,3.26791,3.21274,3.21907,1559879,0
+BDX.US,D,19880811,000000,3.21907,3.22502,3.1641,3.1641,1073978,0
+BDX.US,D,19880812,000000,3.18247,3.18247,3.13333,3.13333,1053020,0
+BDX.US,D,19880815,000000,3.13333,3.13333,3.09078,3.09078,1064810,0
+BDX.US,D,19880816,000000,3.07255,3.19435,3.07255,3.19435,1638472,0
+BDX.US,D,19880817,000000,3.18247,3.21274,3.18247,3.21274,789764,0
+BDX.US,D,19880818,000000,3.20682,3.29858,3.20682,3.28006,1714426,0
+BDX.US,D,19880819,000000,3.28006,3.32271,3.28006,3.31069,912880,0
+BDX.US,D,19880822,000000,3.31069,3.32271,3.26791,3.27404,1114575,0
+BDX.US,D,19880823,000000,3.26791,3.26791,3.2373,3.26179,364102,0
+BDX.US,D,19880824,000000,3.26179,3.28006,3.26179,3.27404,1593928,0
+BDX.US,D,19880825,000000,3.26179,3.29858,3.26179,3.29858,559249,0
+BDX.US,D,19880826,000000,3.32271,3.35347,3.30441,3.34129,973125,0
+BDX.US,D,19880829,000000,3.35347,3.40837,3.35347,3.39588,784523,0
+BDX.US,D,19880830,000000,3.39588,3.41434,3.39013,3.39013,1079213,0
+BDX.US,D,19880831,000000,3.42067,3.42666,3.36581,3.36581,919426,0
+BDX.US,D,19880901,000000,3.35347,3.36581,3.24969,3.29254,1073978,0
+BDX.US,D,19880902,000000,3.33509,3.38402,3.33509,3.37163,2488483,0
+BDX.US,D,19880906,000000,3.35952,3.42067,3.35952,3.42067,670583,0
+BDX.US,D,19880907,000000,3.42666,3.45695,3.39588,3.42067,1760274,0
+BDX.US,D,19880908,000000,3.41434,3.46965,3.40239,3.45121,945628,0
+BDX.US,D,19880909,000000,3.42666,3.44502,3.39588,3.44502,454476,0
+BDX.US,D,19880912,000000,3.42666,3.45695,3.41434,3.42666,466260,0
+BDX.US,D,19880913,000000,3.42666,3.48774,3.42666,3.48774,935143,0
+BDX.US,D,19880914,000000,3.51194,3.55487,3.51194,3.55487,2223912,0
+BDX.US,D,19880915,000000,3.53681,3.53681,3.52431,3.52431,1457719,0
+BDX.US,D,19880916,000000,3.52431,3.53052,3.50618,3.52431,980983,0
+BDX.US,D,19880919,000000,3.52431,3.52431,3.48774,3.48774,796319,0
+BDX.US,D,19880920,000000,3.49977,3.53052,3.48774,3.50618,556631,0
+BDX.US,D,19880921,000000,3.53052,3.58521,3.52431,3.56704,1668592,0
+BDX.US,D,19880922,000000,3.58521,3.59758,3.55487,3.59758,1520591,0
+BDX.US,D,19880923,000000,3.58521,3.59175,3.52431,3.52431,548774,0
+BDX.US,D,19880926,000000,3.49977,3.50618,3.45121,3.45695,406011,0
+BDX.US,D,19880927,000000,3.47557,3.48169,3.43284,3.43284,505554,0
+BDX.US,D,19880928,000000,3.45121,3.47557,3.43284,3.45121,688915,0
+BDX.US,D,19880929,000000,3.45695,3.55487,3.45695,3.53681,1290086,0
+BDX.US,D,19880930,000000,3.53052,3.59175,3.52431,3.56704,1409260,0
+BDX.US,D,19881003,000000,3.55487,3.56092,3.50618,3.50618,777973,0
+BDX.US,D,19881004,000000,3.47557,3.48774,3.46965,3.48169,982293,0
+BDX.US,D,19881005,000000,3.47557,3.50618,3.47557,3.49977,2197713,0
+BDX.US,D,19881006,000000,3.48774,3.51194,3.48774,3.49977,476737,0
+BDX.US,D,19881007,000000,3.51194,3.5427,3.49977,3.5427,1265189,0
+BDX.US,D,19881010,000000,3.5427,3.59758,3.5427,3.59175,970511,0
+BDX.US,D,19881011,000000,3.56704,3.59175,3.55487,3.58521,657486,0
+BDX.US,D,19881012,000000,3.56704,3.56704,3.47557,3.50618,771425,0
+BDX.US,D,19881013,000000,3.48774,3.53681,3.47557,3.52431,594616,0
+BDX.US,D,19881014,000000,3.53052,3.5427,3.52431,3.53681,578896,0
+BDX.US,D,19881017,000000,3.5427,3.56092,3.52431,3.53052,774048,0
+BDX.US,D,19881018,000000,3.52431,3.55487,3.51194,3.55487,1035988,0
+BDX.US,D,19881019,000000,3.57325,3.60997,3.56092,3.57325,750473,0
+BDX.US,D,19881020,000000,3.58521,3.59758,3.56092,3.59758,420420,0
+BDX.US,D,19881021,000000,3.59175,3.60997,3.55487,3.58521,874890,0
+BDX.US,D,19881024,000000,3.57325,3.58521,3.56092,3.58521,365413,0
+BDX.US,D,19881025,000000,3.58521,3.59758,3.55487,3.57325,945628,0
+BDX.US,D,19881026,000000,3.57325,3.57325,3.52431,3.52431,1423669,0
+BDX.US,D,19881027,000000,3.48774,3.49977,3.45695,3.48169,829052,0
+BDX.US,D,19881028,000000,3.50618,3.53681,3.42666,3.45695,2954740,0
+BDX.US,D,19881031,000000,3.42666,3.42666,3.41434,3.42666,750473,0
+BDX.US,D,19881101,000000,3.39588,3.41434,3.34129,3.34129,4508079,0
+BDX.US,D,19881102,000000,3.34715,3.35952,3.31673,3.33509,2386314,0
+BDX.US,D,19881103,000000,3.33509,3.34129,3.31069,3.33509,1312342,0
+BDX.US,D,19881104,000000,3.31673,3.34715,3.28598,3.31673,1295319,0
+BDX.US,D,19881107,000000,3.30441,3.30441,3.28006,3.28598,720349,0
+BDX.US,D,19881108,000000,3.30441,3.30441,3.25553,3.25553,1317582,0
+BDX.US,D,19881109,000000,3.26179,3.27404,3.20682,3.23139,1779918,0
+BDX.US,D,19881110,000000,3.20682,3.23139,3.17022,3.17606,2387627,0
+BDX.US,D,19881111,000000,3.1641,3.21907,3.1641,3.19435,3280864,0
+BDX.US,D,19881114,000000,3.20682,3.23139,3.20079,3.23139,1208875,0
+BDX.US,D,19881115,000000,3.22502,3.24969,3.22502,3.22502,1413191,0
+BDX.US,D,19881116,000000,3.23139,3.23139,3.10907,3.13991,1130291,0
+BDX.US,D,19881117,000000,3.12131,3.19435,3.12131,3.18854,1241622,0
+BDX.US,D,19881118,000000,3.19435,3.25553,3.19435,3.24969,806786,0
+BDX.US,D,19881121,000000,3.24349,3.28006,3.22502,3.28006,561869,0
+BDX.US,D,19881122,000000,3.25553,3.28006,3.24349,3.26179,598548,0
+BDX.US,D,19881123,000000,3.25553,3.27404,3.24349,3.26179,960027,0
+BDX.US,D,19881125,000000,3.24969,3.26179,3.24349,3.24969,495073,0
+BDX.US,D,19881128,000000,3.24969,3.28598,3.24349,3.26179,387683,0
+BDX.US,D,19881129,000000,3.25553,3.34715,3.25553,3.34715,681063,0
+BDX.US,D,19881130,000000,3.34715,3.39013,3.33509,3.37163,623423,0
+BDX.US,D,19881201,000000,3.35952,3.36581,3.28598,3.28598,966579,0
+BDX.US,D,19881202,000000,3.25553,3.28006,3.24349,3.27404,1638472,0
+BDX.US,D,19881205,000000,3.27404,3.33509,3.27404,3.31673,974437,0
+BDX.US,D,19881206,000000,3.31673,3.34715,3.30441,3.34715,1515355,0
+BDX.US,D,19881207,000000,3.37163,3.45695,3.37163,3.43284,2113894,0
+BDX.US,D,19881208,000000,3.42067,3.43284,3.42067,3.42666,531748,0
+BDX.US,D,19881209,000000,3.42067,3.44502,3.42067,3.42067,563179,0
+BDX.US,D,19881212,000000,3.42067,3.42666,3.41434,3.41434,970511,0
+BDX.US,D,19881213,000000,3.41434,3.41434,3.39013,3.39588,708556,0
+BDX.US,D,19881214,000000,3.38402,3.39588,3.37163,3.38402,563179,0
+BDX.US,D,19881215,000000,3.38402,3.38402,3.36581,3.36581,433518,0
+BDX.US,D,19881216,000000,3.38402,3.38402,3.34715,3.35952,1118505,0
+BDX.US,D,19881219,000000,3.34715,3.35952,3.32921,3.32921,760943,0
+BDX.US,D,19881220,000000,3.32921,3.36581,3.29254,3.29254,1300559,0
+BDX.US,D,19881221,000000,3.27404,3.27404,3.22502,3.2373,7465438,0
+BDX.US,D,19881222,000000,3.23139,3.2373,3.19435,3.2373,1354255,0
+BDX.US,D,19881223,000000,3.25553,3.25553,3.22502,3.23139,899775,0
+BDX.US,D,19881227,000000,3.2373,3.2373,3.21907,3.21907,674512,0
+BDX.US,D,19881228,000000,3.21907,3.23139,3.20682,3.21907,441377,0
+BDX.US,D,19881229,000000,3.21907,3.24969,3.21907,3.22502,1355566,0
+BDX.US,D,19881230,000000,3.23139,3.25553,3.20682,3.25553,664030,0
+BDX.US,D,19890103,000000,3.2373,3.2373,3.19435,3.20682,623423,0
+BDX.US,D,19890104,000000,3.20079,3.24969,3.20079,3.2373,1435455,0
+BDX.US,D,19890105,000000,3.2373,3.28006,3.21907,3.27404,986223,0
+BDX.US,D,19890106,000000,3.27404,3.30441,3.26179,3.26179,1335919,0
+BDX.US,D,19890109,000000,3.26179,3.30441,3.26179,3.30441,1802184,0
+BDX.US,D,19890110,000000,3.29254,3.31673,3.27404,3.27404,1641085,0
+BDX.US,D,19890111,000000,3.27404,3.28006,3.22502,3.24969,760943,0
+BDX.US,D,19890112,000000,3.26179,3.31069,3.22502,3.29254,1252096,0
+BDX.US,D,19890113,000000,3.28598,3.37163,3.28598,3.35952,1811351,0
+BDX.US,D,19890116,000000,3.34715,3.41434,3.34715,3.40239,2864368,0
+BDX.US,D,19890117,000000,3.39588,3.41434,3.37163,3.37163,2375845,0
+BDX.US,D,19890118,000000,3.37163,3.38402,3.36581,3.38402,3654132,0
+BDX.US,D,19890119,000000,3.38402,3.39013,3.31673,3.35952,1726214,0
+BDX.US,D,19890120,000000,3.34715,3.34715,3.20682,3.26179,3699975,0
+BDX.US,D,19890123,000000,3.28006,3.30441,3.23139,3.23139,3955372,0
+BDX.US,D,19890124,000000,3.20682,3.27404,3.20682,3.25553,2378457,0
+BDX.US,D,19890125,000000,3.2373,3.27404,3.2373,3.27404,3356825,0
+BDX.US,D,19890126,000000,3.28598,3.38402,3.28006,3.37163,2531698,0
+BDX.US,D,19890127,000000,3.41434,3.42666,3.36581,3.39013,2686248,0
+BDX.US,D,19890130,000000,3.38402,3.40239,3.36581,3.37163,4708463,0
+BDX.US,D,19890131,000000,3.38402,3.39588,3.36581,3.39013,1507492,0
+BDX.US,D,19890201,000000,3.34715,3.37163,3.33509,3.36581,1799560,0
+BDX.US,D,19890202,000000,3.37163,3.39588,3.34129,3.37163,1567741,0
+BDX.US,D,19890203,000000,3.38402,3.39013,3.36581,3.37163,979671,0
+BDX.US,D,19890206,000000,3.38402,3.38402,3.34715,3.34715,1042539,0
+BDX.US,D,19890207,000000,3.36581,3.39588,3.34715,3.39588,1388308,0
+BDX.US,D,19890208,000000,3.40239,3.42666,3.39588,3.42067,957406,0
+BDX.US,D,19890209,000000,3.42067,3.42666,3.39588,3.42666,1380450,0
+BDX.US,D,19890210,000000,3.40239,3.40239,3.35952,3.36581,1334606,0
+BDX.US,D,19890213,000000,3.35952,3.40239,3.34715,3.36581,2996657,0
+BDX.US,D,19890214,000000,3.39588,3.39588,3.35952,3.36581,624740,0
+BDX.US,D,19890215,000000,3.36581,3.38402,3.34715,3.35952,555320,0
+BDX.US,D,19890216,000000,3.34715,3.39588,3.34715,3.39588,1084455,0
+BDX.US,D,19890217,000000,3.39013,3.43284,3.39013,3.41434,533059,0
+BDX.US,D,19890221,000000,3.40239,3.48774,3.37163,3.47557,2019595,0
+BDX.US,D,19890222,000000,3.45695,3.45695,3.36581,3.38402,1806112,0
+BDX.US,D,19890223,000000,3.37163,3.39013,3.35952,3.37163,1187917,0
+BDX.US,D,19890224,000000,3.36581,3.38402,3.28598,3.28598,1959352,0
+BDX.US,D,19890227,000000,3.29254,3.30441,3.27404,3.30441,1460341,0
+BDX.US,D,19890228,000000,3.30441,3.34715,3.30441,3.34715,1125057,0
+BDX.US,D,19890301,000000,3.34129,3.37163,3.25553,3.25553,1335919,0
+BDX.US,D,19890302,000000,3.27404,3.29254,3.25553,3.28006,4022165,0
+BDX.US,D,19890303,000000,3.28598,3.31673,3.28598,3.30441,4950761,0
+BDX.US,D,19890306,000000,3.33509,3.33509,3.31069,3.32921,1291390,0
+BDX.US,D,19890307,000000,3.32921,3.32921,3.27404,3.27404,1248167,0
+BDX.US,D,19890308,000000,3.28006,3.31069,3.27404,3.29254,2830315,0
+BDX.US,D,19890309,000000,3.30441,3.30441,3.28598,3.29254,1032059,0
+BDX.US,D,19890310,000000,3.28006,3.28598,3.25553,3.28006,1756342,0
+BDX.US,D,19890313,000000,3.28006,3.30441,3.27404,3.29254,3003203,0
+BDX.US,D,19890314,000000,3.30441,3.30441,3.28006,3.29254,2111269,0
+BDX.US,D,19890315,000000,3.30441,3.31673,3.29254,3.31069,1160416,0
+BDX.US,D,19890316,000000,3.31069,3.33509,3.28598,3.31673,2066748,0
+BDX.US,D,19890317,000000,3.27404,3.27404,3.17606,3.18247,4604990,0
+BDX.US,D,19890320,000000,3.19435,3.19435,3.17022,3.19435,1216728,0
+BDX.US,D,19890321,000000,3.19435,3.19435,3.12737,3.14567,2141399,0
+BDX.US,D,19890322,000000,3.11513,3.11513,3.04188,3.06629,2806742,0
+BDX.US,D,19890323,000000,3.08451,3.11513,3.06629,3.09674,2884013,0
+BDX.US,D,19890327,000000,3.10907,3.14567,3.09674,3.12737,2644335,0
+BDX.US,D,19890328,000000,3.14567,3.17022,3.14567,3.17022,1140772,0
+BDX.US,D,19890329,000000,3.15165,3.19435,3.14567,3.15165,1764200,0
+BDX.US,D,19890330,000000,3.15165,3.17606,3.13991,3.17022,1736692,0
+BDX.US,D,19890331,000000,3.17606,3.19435,3.1641,3.17606,1469510,0
+BDX.US,D,19890403,000000,3.1641,3.22502,3.1641,3.20682,3097493,0
+BDX.US,D,19890404,000000,3.22502,3.2373,3.20682,3.21907,3918698,0
+BDX.US,D,19890405,000000,3.22502,3.22502,3.18247,3.19435,929900,0
+BDX.US,D,19890406,000000,3.1641,3.20682,3.15165,3.19435,2336548,0
+BDX.US,D,19890407,000000,3.19435,3.24969,3.19435,3.22502,3185249,0
+BDX.US,D,19890410,000000,3.22502,3.22502,3.20682,3.22502,3718311,0
+BDX.US,D,19890411,000000,3.2373,3.29254,3.2373,3.28598,1713122,0
+BDX.US,D,19890412,000000,3.28598,3.31069,3.25553,3.28006,2411202,0
+BDX.US,D,19890413,000000,3.28598,3.28598,3.2373,3.24969,1284835,0
+BDX.US,D,19890414,000000,3.24969,3.27404,3.2373,3.27404,3240262,0
+BDX.US,D,19890417,000000,3.2373,3.28006,3.2373,3.27404,3249428,0
+BDX.US,D,19890418,000000,3.28598,3.31673,3.28006,3.31673,1883385,0
+BDX.US,D,19890419,000000,3.32921,3.34715,3.31673,3.33509,1883385,0
+BDX.US,D,19890420,000000,3.34715,3.35952,3.33509,3.35952,1855880,0
+BDX.US,D,19890421,000000,3.37163,3.39013,3.33509,3.38402,1381765,0
+BDX.US,D,19890424,000000,3.39013,3.39013,3.35952,3.38402,736063,0
+BDX.US,D,19890425,000000,3.39588,3.42067,3.37163,3.40239,1491779,0
+BDX.US,D,19890426,000000,3.39588,3.41434,3.39588,3.40239,1432838,0
+BDX.US,D,19890427,000000,3.41434,3.45121,3.40239,3.42666,1639775,0
+BDX.US,D,19890428,000000,3.43884,3.47557,3.40239,3.41434,3159055,0
+BDX.US,D,19890501,000000,3.39588,3.41434,3.36581,3.41434,1766821,0
+BDX.US,D,19890502,000000,3.40239,3.42666,3.39588,3.41434,589381,0
+BDX.US,D,19890503,000000,3.42067,3.44502,3.40239,3.44502,2364051,0
+BDX.US,D,19890504,000000,3.45121,3.45121,3.39588,3.40239,733446,0
+BDX.US,D,19890505,000000,3.42067,3.45695,3.41434,3.43884,1038614,0
+BDX.US,D,19890508,000000,3.42067,3.42666,3.39588,3.42666,385055,0
+BDX.US,D,19890509,000000,3.43884,3.44502,3.39588,3.41434,763570,0
+BDX.US,D,19890510,000000,3.39588,3.42666,3.39588,3.41434,2495024,0
+BDX.US,D,19890511,000000,3.41434,3.45121,3.41434,3.44502,416490,0
+BDX.US,D,19890512,000000,3.4939,3.53681,3.48169,3.50618,3013674,0
+BDX.US,D,19890515,000000,3.50618,3.50618,3.48169,3.49977,1582148,0
+BDX.US,D,19890516,000000,3.50618,3.53681,3.47557,3.47557,1855880,0
+BDX.US,D,19890517,000000,3.50618,3.51194,3.44502,3.46965,1749798,0
+BDX.US,D,19890518,000000,3.48169,3.4939,3.46965,3.48169,1104100,0
+BDX.US,D,19890519,000000,3.48169,3.53681,3.46965,3.50618,1790397,0
+BDX.US,D,19890522,000000,3.50618,3.50618,3.45695,3.48169,2068060,0
+BDX.US,D,19890523,000000,3.45121,3.46965,3.43884,3.45695,1130291,0
+BDX.US,D,19890524,000000,3.44502,3.44502,3.41434,3.42666,1238997,0
+BDX.US,D,19890525,000000,3.44502,3.44502,3.40239,3.41434,1479988,0
+BDX.US,D,19890526,000000,3.41434,3.43884,3.41434,3.42067,2251416,0
+BDX.US,D,19890530,000000,3.43884,3.44502,3.39588,3.41434,1782539,0
+BDX.US,D,19890531,000000,3.42067,3.44502,3.41434,3.43884,1641085,0
+BDX.US,D,19890601,000000,3.44502,3.50618,3.42666,3.49977,2388940,0
+BDX.US,D,19890602,000000,3.55487,3.58521,3.52431,3.58521,2116513,0
+BDX.US,D,19890605,000000,3.56704,3.5795,3.55487,3.56704,2500261,0
+BDX.US,D,19890606,000000,3.58521,3.63447,3.56092,3.58521,2032689,0
+BDX.US,D,19890607,000000,3.60354,3.61617,3.56704,3.56704,2577541,0
+BDX.US,D,19890608,000000,3.56704,3.60354,3.56092,3.56704,1442011,0
+BDX.US,D,19890609,000000,3.54881,3.61617,3.54881,3.60354,1386999,0
+BDX.US,D,19890612,000000,3.60354,3.62832,3.56704,3.62832,901084,0
+BDX.US,D,19890613,000000,3.62832,3.62832,3.5795,3.5795,1635844,0
+BDX.US,D,19890614,000000,3.60354,3.62832,3.51194,3.51194,870969,0
+BDX.US,D,19890615,000000,3.53052,3.54881,3.47557,3.49977,1108031,0
+BDX.US,D,19890616,000000,3.45695,3.56092,3.45695,3.56092,2082466,0
+BDX.US,D,19890619,000000,3.54881,3.55487,3.51194,3.52431,687600,0
+BDX.US,D,19890620,000000,3.53681,3.65911,3.53681,3.59175,2120442,0
+BDX.US,D,19890621,000000,3.58521,3.60997,3.5795,3.59175,2673146,0
+BDX.US,D,19890622,000000,3.59175,3.60997,3.59175,3.60997,712490,0
+BDX.US,D,19890623,000000,3.64656,3.69525,3.63447,3.68919,1794318,0
+BDX.US,D,19890626,000000,3.69525,3.71997,3.68332,3.70159,1609657,0
+BDX.US,D,19890627,000000,3.71362,3.71997,3.68919,3.69525,1563810,0
+BDX.US,D,19890628,000000,3.69525,3.69525,3.63447,3.64656,2168905,0
+BDX.US,D,19890629,000000,3.63447,3.6405,3.60997,3.60997,1561190,0
+BDX.US,D,19890630,000000,3.60354,3.63447,3.5795,3.62832,2214745,0
+BDX.US,D,19890703,000000,3.63447,3.64656,3.61617,3.62832,990150,0
+BDX.US,D,19890705,000000,3.62832,3.62832,3.60354,3.61617,1816590,0
+BDX.US,D,19890706,000000,3.61617,3.6405,3.60354,3.63447,1861122,0
+BDX.US,D,19890707,000000,3.64656,3.66477,3.60354,3.61617,2019595,0
+BDX.US,D,19890710,000000,3.63447,3.63447,3.60997,3.61617,856556,0
+BDX.US,D,19890711,000000,3.61617,3.63447,3.60354,3.60354,949552,0
+BDX.US,D,19890712,000000,3.62832,3.68332,3.61617,3.65911,1056951,0
+BDX.US,D,19890713,000000,3.65911,3.65911,3.62832,3.6405,1993402,0
+BDX.US,D,19890714,000000,3.6405,3.6405,3.54881,3.56092,1613582,0
+BDX.US,D,19890717,000000,3.56092,3.56704,3.34129,3.34715,5179966,0
+BDX.US,D,19890718,000000,3.34129,3.34715,3.28006,3.29254,6555170,0
+BDX.US,D,19890719,000000,3.33509,3.36581,3.30441,3.35952,6649477,0
+BDX.US,D,19890720,000000,3.36581,3.45121,3.36581,3.36581,2878777,0
+BDX.US,D,19890721,000000,3.37163,3.37163,3.35952,3.37163,2853889,0
+BDX.US,D,19890724,000000,3.37163,3.37782,3.35952,3.37163,2895806,0
+BDX.US,D,19890725,000000,3.37782,3.37782,3.33509,3.34129,2771375,0
+BDX.US,D,19890726,000000,3.33509,3.36581,3.31673,3.36581,4749068,0
+BDX.US,D,19890727,000000,3.37782,3.41434,3.37163,3.39013,3895122,0
+BDX.US,D,19890728,000000,3.41434,3.41434,3.36581,3.39013,4641665,0
+BDX.US,D,19890731,000000,3.39588,3.40239,3.36581,3.40239,3169535,0
+BDX.US,D,19890801,000000,3.39588,3.41434,3.37163,3.40239,4561771,0
+BDX.US,D,19890802,000000,3.40239,3.43884,3.39013,3.39588,1392235,0
+BDX.US,D,19890803,000000,3.39588,3.45121,3.37782,3.37782,1506188,0
+BDX.US,D,19890804,000000,3.37163,3.41434,3.36581,3.41434,1862433,0
+BDX.US,D,19890807,000000,3.41434,3.48169,3.39588,3.47557,1561190,0
+BDX.US,D,19890808,000000,3.4939,3.4939,3.45121,3.48169,1419745,0
+BDX.US,D,19890809,000000,3.47557,3.49977,3.44502,3.44502,1449865,0
+BDX.US,D,19890810,000000,3.43884,3.49977,3.43884,3.49977,3656751,0
+BDX.US,D,19890811,000000,3.4939,3.50618,3.44502,3.45695,1321518,0
+BDX.US,D,19890814,000000,3.45121,3.45695,3.43884,3.44502,1250786,0
+BDX.US,D,19890815,000000,3.45695,3.47557,3.44502,3.46965,969197,0
+BDX.US,D,19890816,000000,3.47557,3.4939,3.46965,3.48169,1190536,0
+BDX.US,D,19890817,000000,3.46965,3.49977,3.45695,3.49977,982293,0
+BDX.US,D,19890818,000000,3.49977,3.49977,3.45695,3.4939,3517924,0
+BDX.US,D,19890821,000000,3.4939,3.4939,3.43884,3.44502,1070041,0
+BDX.US,D,19890822,000000,3.44502,3.44502,3.40239,3.42666,1216728,0
+BDX.US,D,19890823,000000,3.44502,3.45695,3.43884,3.45695,1541550,0
+BDX.US,D,19890824,000000,3.45121,3.48169,3.44502,3.48169,2485853,0
+BDX.US,D,19890825,000000,3.48169,3.53052,3.48169,3.53052,1394854,0
+BDX.US,D,19890828,000000,3.55487,3.59175,3.55487,3.59175,1777292,0
+BDX.US,D,19890829,000000,3.59175,3.60354,3.52431,3.54881,1891242,0
+BDX.US,D,19890830,000000,3.59175,3.70159,3.58521,3.70159,2261896,0
+BDX.US,D,19890831,000000,3.70159,3.70159,3.68332,3.70159,1876839,0
+BDX.US,D,19890901,000000,3.71362,3.72587,3.67076,3.68332,1144700,0
+BDX.US,D,19890905,000000,3.66477,3.68919,3.6405,3.65911,1053020,0
+BDX.US,D,19890906,000000,3.64656,3.64656,3.59175,3.63447,1565127,0
+BDX.US,D,19890907,000000,3.6405,3.6405,3.59175,3.62214,7175989,0
+BDX.US,D,19890908,000000,3.61617,3.65911,3.59175,3.6405,1559879,0
+BDX.US,D,19890911,000000,3.63447,3.65911,3.60354,3.63447,933838,0
+BDX.US,D,19890912,000000,3.62214,3.65911,3.62214,3.65911,590683,0
+BDX.US,D,19890913,000000,3.64656,3.66477,3.60354,3.60354,1168272,0
+BDX.US,D,19890914,000000,3.59175,3.60354,3.53681,3.56704,1270435,0
+BDX.US,D,19890915,000000,3.56704,3.58521,3.56092,3.5795,1770746,0
+BDX.US,D,19890918,000000,3.55487,3.60354,3.55487,3.59175,1457719,0
+BDX.US,D,19890919,000000,3.59175,3.59175,3.5795,3.59175,1478677,0
+BDX.US,D,19890920,000000,3.58521,3.60997,3.58521,3.60997,877515,0
+BDX.US,D,19890921,000000,3.60997,3.61617,3.5795,3.5795,1279607,0
+BDX.US,D,19890922,000000,3.59175,3.60354,3.56092,3.5795,890613,0
+BDX.US,D,19890925,000000,3.56704,3.5795,3.5427,3.55487,1207569,0
+BDX.US,D,19890926,000000,3.55487,3.56704,3.55487,3.55487,779280,0
+BDX.US,D,19890927,000000,3.53681,3.58521,3.53681,3.56704,1237691,0
+BDX.US,D,19890928,000000,3.56092,3.59175,3.56092,3.5795,1191845,0
+BDX.US,D,19890929,000000,3.56704,3.64656,3.56704,3.63447,626046,0
+BDX.US,D,19891002,000000,3.61617,3.69525,3.61617,3.69525,1041235,0
+BDX.US,D,19891003,000000,3.67076,3.76887,3.63447,3.76887,1745862,0
+BDX.US,D,19891004,000000,3.74447,3.74447,3.68332,3.69525,1013728,0
+BDX.US,D,19891005,000000,3.69525,3.71997,3.67076,3.69525,500314,0
+BDX.US,D,19891006,000000,3.68919,3.77483,3.68919,3.76253,2823766,0
+BDX.US,D,19891009,000000,3.76253,3.79955,3.74447,3.79955,358860,0
+BDX.US,D,19891010,000000,3.80529,3.87275,3.79321,3.84809,1728831,0
+BDX.US,D,19891011,000000,3.82981,3.84213,3.76887,3.79321,586760,0
+BDX.US,D,19891012,000000,3.77483,3.79321,3.75071,3.76887,420420,0
+BDX.US,D,19891013,000000,3.75071,3.76253,3.68332,3.68332,1753720,0
+BDX.US,D,19891016,000000,3.58521,3.63447,3.53681,3.63447,5138057,0
+BDX.US,D,19891017,000000,3.62214,3.62214,3.55487,3.59175,1863741,0
+BDX.US,D,19891018,000000,3.59175,3.61617,3.55487,3.56704,1841474,0
+BDX.US,D,19891019,000000,3.61617,3.68332,3.61617,3.6405,2379772,0
+BDX.US,D,19891020,000000,3.64656,3.70159,3.64656,3.69525,1016341,0
+BDX.US,D,19891023,000000,3.71362,3.71362,3.65911,3.66477,877515,0
+BDX.US,D,19891024,000000,3.64656,3.66477,3.58521,3.65911,954786,0
+BDX.US,D,19891025,000000,3.65911,3.68919,3.64656,3.65911,1001938,0
+BDX.US,D,19891026,000000,3.64656,3.66477,3.56092,3.56704,538294,0
+BDX.US,D,19891027,000000,3.55487,3.58521,3.55487,3.55487,966579,0
+BDX.US,D,19891030,000000,3.55487,3.58521,3.51194,3.51194,470190,0
+BDX.US,D,19891031,000000,3.48774,3.58521,3.48774,3.58521,1094929,0
+BDX.US,D,19891101,000000,3.56704,3.60354,3.56092,3.5795,696775,0
+BDX.US,D,19891102,000000,3.56092,3.58521,3.5427,3.58521,925973,0
+BDX.US,D,19891103,000000,3.5795,3.60354,3.56704,3.60354,667961,0
+BDX.US,D,19891106,000000,3.59175,3.60997,3.5795,3.5795,889301,0
+BDX.US,D,19891107,000000,3.5795,3.60997,3.56704,3.60354,1144700,0
+BDX.US,D,19891108,000000,3.60997,3.66477,3.60997,3.66477,1726214,0
+BDX.US,D,19891109,000000,3.66477,3.67076,3.6405,3.64656,1533687,0
+BDX.US,D,19891110,000000,3.68332,3.70159,3.61617,3.61617,5248073,0
+BDX.US,D,19891113,000000,3.63447,3.68919,3.63447,3.68919,3661988,0
+BDX.US,D,19891114,000000,3.67076,3.71362,3.66477,3.68332,4984811,0
+BDX.US,D,19891115,000000,3.68332,3.68332,3.65911,3.65911,1146013,0
+BDX.US,D,19891116,000000,3.65911,3.66477,3.62214,3.64656,2396799,0
+BDX.US,D,19891117,000000,3.6405,3.66477,3.6405,3.65911,1204947,0
+BDX.US,D,19891120,000000,3.6405,3.64656,3.60354,3.61617,1435455,0
+BDX.US,D,19891121,000000,3.61617,3.67076,3.61617,3.66477,1432838,0
+BDX.US,D,19891122,000000,3.66477,3.67076,3.63447,3.67076,1994712,0
+BDX.US,D,19891124,000000,3.65911,3.69525,3.65911,3.69525,605090,0
+BDX.US,D,19891127,000000,3.71362,3.74447,3.70159,3.71997,1775988,0
+BDX.US,D,19891128,000000,3.70159,3.72587,3.68332,3.72587,1324132,0
+BDX.US,D,19891129,000000,3.73804,3.74447,3.71997,3.71997,1504877,0
+BDX.US,D,19891130,000000,3.71997,3.73804,3.70159,3.71997,2531698,0
+BDX.US,D,19891201,000000,3.71997,3.82355,3.71997,3.79321,2202957,0
+BDX.US,D,19891204,000000,3.80529,3.8541,3.80529,3.8541,1676446,0
+BDX.US,D,19891205,000000,3.84213,3.93965,3.84213,3.93965,2066748,0
+BDX.US,D,19891206,000000,3.93375,3.95204,3.92165,3.92754,1250786,0
+BDX.US,D,19891207,000000,3.90335,3.90927,3.84213,3.84213,548774,0
+BDX.US,D,19891208,000000,3.82355,3.82981,3.79955,3.81763,843463,0
+BDX.US,D,19891211,000000,3.82355,3.82355,3.76253,3.76887,489830,0
+BDX.US,D,19891212,000000,3.79955,3.84809,3.79955,3.84213,1210192,0
+BDX.US,D,19891213,000000,3.84213,3.8909,3.81144,3.81763,2187240,0
+BDX.US,D,19891214,000000,3.81763,3.81763,3.79321,3.79955,1144700,0
+BDX.US,D,19891215,000000,3.81763,3.81763,3.79321,3.79955,2326073,0
+BDX.US,D,19891218,000000,3.79321,3.79955,3.73197,3.73804,1202324,0
+BDX.US,D,19891219,000000,3.74447,3.76253,3.73197,3.75071,1548091,0
+BDX.US,D,19891220,000000,3.77483,3.78687,3.73804,3.74447,768808,0
+BDX.US,D,19891221,000000,3.76253,3.76253,3.73804,3.73804,662722,0
+BDX.US,D,19891222,000000,3.73804,3.78687,3.73197,3.77483,1774679,0
+BDX.US,D,19891226,000000,3.79321,3.84213,3.77483,3.77483,758330,0
+BDX.US,D,19891227,000000,3.79321,3.8541,3.78687,3.8541,305166,0
+BDX.US,D,19891228,000000,3.87275,3.9153,3.86653,3.9153,647001,0
+BDX.US,D,19891229,000000,3.9153,3.97003,3.9153,3.94585,777973,0
+BDX.US,D,19900102,000000,3.95822,3.99469,3.92754,3.99469,932522,0
+BDX.US,D,19900103,000000,4.00088,4.00663,3.92754,3.95204,3406592,0
+BDX.US,D,19900104,000000,3.95204,3.95204,3.9153,3.92165,2631237,0
+BDX.US,D,19900105,000000,3.93375,3.95204,3.9153,3.9153,952167,0
+BDX.US,D,19900108,000000,3.89679,3.93375,3.8909,3.93375,757017,0
+BDX.US,D,19900109,000000,3.94585,3.97003,3.9153,3.9153,1309723,0
+BDX.US,D,19900110,000000,3.9153,3.94585,3.82355,3.8541,1586075,0
+BDX.US,D,19900111,000000,3.8909,3.90335,3.87275,3.90335,485904,0
+BDX.US,D,19900112,000000,3.89679,3.89679,3.82981,3.84213,793692,0
+BDX.US,D,19900115,000000,3.81144,3.81144,3.76253,3.78687,2436094,0
+BDX.US,D,19900116,000000,3.74447,3.78687,3.73804,3.76887,1427597,0
+BDX.US,D,19900117,000000,3.76887,3.82355,3.75071,3.81144,901084,0
+BDX.US,D,19900118,000000,3.79321,3.81144,3.76253,3.76253,2589329,0
+BDX.US,D,19900119,000000,3.77483,3.79321,3.73804,3.76887,3537564,0
+BDX.US,D,19900122,000000,3.77483,3.79321,3.73197,3.74447,1886003,0
+BDX.US,D,19900123,000000,3.74447,3.77483,3.71997,3.73804,2716370,0
+BDX.US,D,19900124,000000,3.64656,3.71997,3.64656,3.68919,1516665,0
+BDX.US,D,19900125,000000,3.7078,3.71997,3.66477,3.66477,1182683,0
+BDX.US,D,19900126,000000,3.6405,3.64656,3.55487,3.58521,4582728,0
+BDX.US,D,19900129,000000,3.60354,3.61617,3.55487,3.59175,3453745,0
+BDX.US,D,19900130,000000,3.61617,3.62832,3.56704,3.5795,4091580,0
+BDX.US,D,19900131,000000,3.59175,3.64656,3.59175,3.64656,3804754,0
+BDX.US,D,19900201,000000,3.66477,3.66477,3.62832,3.65911,2070673,0
+BDX.US,D,19900202,000000,3.64656,3.73197,3.64656,3.73197,1070041,0
+BDX.US,D,19900205,000000,3.76253,3.76253,3.69525,3.69525,966579,0
+BDX.US,D,19900206,000000,3.68332,3.69525,3.67076,3.68919,1001938,0
+BDX.US,D,19900207,000000,3.68332,3.77483,3.68332,3.74447,1211494,0
+BDX.US,D,19900208,000000,3.74447,3.81763,3.73804,3.77483,1092310,0
+BDX.US,D,19900209,000000,3.79955,3.81144,3.78687,3.79955,1071352,0
+BDX.US,D,19900212,000000,3.81144,3.81144,3.77483,3.77483,792385,0
+BDX.US,D,19900213,000000,3.74447,3.84809,3.74447,3.84809,2437401,0
+BDX.US,D,19900214,000000,3.84809,3.87275,3.82981,3.87275,1610965,0
+BDX.US,D,19900215,000000,3.87275,3.87275,3.8541,3.86653,1720979,0
+BDX.US,D,19900216,000000,3.8541,3.8541,3.81144,3.81763,1692161,0
+BDX.US,D,19900220,000000,3.79321,3.81144,3.76887,3.79321,1232456,0
+BDX.US,D,19900221,000000,3.76253,3.79955,3.74447,3.79955,1593928,0
+BDX.US,D,19900222,000000,3.78687,3.82355,3.78687,3.79321,745227,0
+BDX.US,D,19900223,000000,3.78687,3.78687,3.73804,3.76887,932522,0
+BDX.US,D,19900226,000000,3.73197,3.77483,3.71997,3.76887,1354255,0
+BDX.US,D,19900227,000000,3.76887,3.79955,3.76253,3.78687,762257,0
+BDX.US,D,19900228,000000,3.77483,3.79321,3.76887,3.79321,1056951,0
+BDX.US,D,19900301,000000,3.77483,3.78687,3.74447,3.74447,3544113,0
+BDX.US,D,19900302,000000,3.74447,3.79955,3.74447,3.77483,2817215,0
+BDX.US,D,19900305,000000,3.76253,3.79955,3.76253,3.76253,1469510,0
+BDX.US,D,19900306,000000,3.76253,3.79955,3.76253,3.79955,612948,0
+BDX.US,D,19900307,000000,3.82355,3.89679,3.82355,3.82355,1253406,0
+BDX.US,D,19900308,000000,3.83586,3.92165,3.82355,3.92165,1525829,0
+BDX.US,D,19900309,000000,3.89679,3.90927,3.86043,3.86043,802864,0
+BDX.US,D,19900312,000000,3.84213,3.8909,3.83586,3.8909,721656,0
+BDX.US,D,19900313,000000,3.86653,3.86653,3.83586,3.84809,1819208,0
+BDX.US,D,19900314,000000,3.86043,3.86043,3.82355,3.82355,1096239,0
+BDX.US,D,19900315,000000,3.82355,3.8909,3.82355,3.885,584141,0
+BDX.US,D,19900316,000000,3.86653,3.87275,3.83586,3.83586,1334606,0
+BDX.US,D,19900319,000000,3.83586,3.89679,3.82355,3.89679,574972,0
+BDX.US,D,19900320,000000,3.89679,3.92165,3.8909,3.9153,927286,0
+BDX.US,D,19900321,000000,3.90927,3.97003,3.90927,3.92165,1337227,0
+BDX.US,D,19900322,000000,3.89679,3.92165,3.79321,3.81144,1684308,0
+BDX.US,D,19900323,000000,3.82355,3.84809,3.82355,3.84213,687600,0
+BDX.US,D,19900326,000000,3.84809,3.86043,3.83586,3.83586,351005,0
+BDX.US,D,19900327,000000,3.84213,3.84213,3.81144,3.84213,616882,0
+BDX.US,D,19900328,000000,3.82355,3.84213,3.79955,3.82355,512101,0
+BDX.US,D,19900329,000000,3.81763,3.86043,3.81144,3.84809,585449,0
+BDX.US,D,19900330,000000,3.86043,3.87275,3.82355,3.87275,712490,0
+BDX.US,D,19900402,000000,3.86043,3.86043,3.81763,3.83586,798935,0
+BDX.US,D,19900403,000000,3.83586,3.87275,3.82355,3.86653,628669,0
+BDX.US,D,19900404,000000,3.86653,3.87275,3.79955,3.79955,707246,0
+BDX.US,D,19900405,000000,3.82355,3.86043,3.79321,3.84213,557943,0
+BDX.US,D,19900406,000000,3.84809,3.84809,3.81144,3.83586,339217,0
+BDX.US,D,19900409,000000,3.84213,3.86043,3.81763,3.81763,441377,0
+BDX.US,D,19900410,000000,3.79321,3.81144,3.79321,3.81144,945628,0
+BDX.US,D,19900411,000000,3.79321,3.82355,3.78091,3.81144,610330,0
+BDX.US,D,19900412,000000,3.83586,3.86653,3.83586,3.83586,419119,0
+BDX.US,D,19900416,000000,3.84213,3.89679,3.84213,3.8909,1347705,0
+BDX.US,D,19900417,000000,3.8909,3.89679,3.87275,3.89679,670583,0
+BDX.US,D,19900418,000000,3.89679,3.90927,3.885,3.885,1193159,0
+BDX.US,D,19900419,000000,3.8909,3.92165,3.84809,3.86043,1070041,0
+BDX.US,D,19900420,000000,3.86653,3.8909,3.81763,3.82355,1136838,0
+BDX.US,D,19900423,000000,3.79955,3.79955,3.78091,3.78687,884061,0
+BDX.US,D,19900424,000000,3.78687,3.81763,3.78091,3.79321,501619,0
+BDX.US,D,19900425,000000,3.81144,3.82355,3.81144,3.81763,536988,0
+BDX.US,D,19900426,000000,3.83586,3.83586,3.78091,3.81144,724277,0
+BDX.US,D,19900427,000000,3.81144,3.81763,3.73197,3.73197,627357,0
+BDX.US,D,19900430,000000,3.73197,3.79321,3.71362,3.79321,736063,0
+BDX.US,D,19900501,000000,3.81763,3.86043,3.81144,3.84213,1933157,0
+BDX.US,D,19900502,000000,3.83586,3.8909,3.82355,3.87275,1600487,0
+BDX.US,D,19900503,000000,3.885,3.90927,3.84213,3.86043,629975,0
+BDX.US,D,19900504,000000,3.885,3.89679,3.86653,3.86653,1286147,0
+BDX.US,D,19900507,000000,3.87275,3.9642,3.86653,3.95204,1618822,0
+BDX.US,D,19900508,000000,3.97003,4.03143,3.95204,4.02529,2229156,0
+BDX.US,D,19900509,000000,4.03143,4.09235,4.02529,4.07412,3954062,0
+BDX.US,D,19900510,000000,4.08026,4.10482,4.07412,4.0984,2187240,0
+BDX.US,D,19900511,000000,4.0984,4.11697,4.04985,4.11697,4992676,0
+BDX.US,D,19900514,000000,4.10482,4.12907,4.10482,4.11697,2233079,0
+BDX.US,D,19900515,000000,4.08026,4.15971,4.08026,4.15971,1436768,0
+BDX.US,D,19900516,000000,4.1535,4.15971,4.10482,4.10482,595932,0
+BDX.US,D,19900517,000000,4.0984,4.12288,4.09235,4.09235,1576911,0
+BDX.US,D,19900518,000000,4.08026,4.0984,4.03143,4.03143,2044480,0
+BDX.US,D,19900521,000000,4.04375,4.05569,4.02529,4.03143,1297937,0
+BDX.US,D,19900522,000000,4.06787,4.15971,4.06787,4.14737,2311662,0
+BDX.US,D,19900523,000000,4.14737,4.1535,4.12907,4.1535,1253406,0
+BDX.US,D,19900524,000000,4.14134,4.28789,4.14134,4.28789,1734074,0
+BDX.US,D,19900525,000000,4.27566,4.28789,4.25722,4.25722,1486536,0
+BDX.US,D,19900529,000000,4.28789,4.30013,4.25722,4.28789,1183992,0
+BDX.US,D,19900530,000000,4.35527,4.36109,4.32467,4.33075,1350327,0
+BDX.US,D,19900531,000000,4.33075,4.35527,4.30628,4.30628,1904344,0
+BDX.US,D,19900601,000000,4.33675,4.37969,4.33675,4.3734,743921,0
+BDX.US,D,19900604,000000,4.3734,4.40394,4.34892,4.40394,1595244,0
+BDX.US,D,19900605,000000,4.40394,4.45891,4.40394,4.43448,1176130,0
+BDX.US,D,19900606,000000,4.41014,4.42838,4.39789,4.40394,1249478,0
+BDX.US,D,19900607,000000,4.5017,4.50789,4.4713,4.4896,3414454,0
+BDX.US,D,19900608,000000,4.4896,4.4896,4.43448,4.4531,1610965,0
+BDX.US,D,19900611,000000,4.43448,4.51395,4.43448,4.50789,2422993,0
+BDX.US,D,19900612,000000,4.53216,4.58123,4.5017,4.58123,2582776,0
+BDX.US,D,19900613,000000,4.5993,4.66051,4.5993,4.61184,1884694,0
+BDX.US,D,19900614,000000,4.61184,4.66051,4.61184,4.65455,1502257,0
+BDX.US,D,19900615,000000,4.62998,4.64236,4.61184,4.624,2733398,0
+BDX.US,D,19900618,000000,4.60541,4.60541,4.53814,4.53814,1988161,0
+BDX.US,D,19900619,000000,4.53216,4.53216,4.47713,4.48353,1795629,0
+BDX.US,D,19900620,000000,4.48353,4.52612,4.48353,4.4896,2611593,0
+BDX.US,D,19900621,000000,4.50789,4.51395,4.48353,4.51395,2919377,0
+BDX.US,D,19900622,000000,4.5017,4.5017,4.42224,4.4713,1147317,0
+BDX.US,D,19900625,000000,4.43448,4.4531,4.40394,4.43448,1740620,0
+BDX.US,D,19900626,000000,4.43448,4.47713,4.42224,4.44673,682368,0
+BDX.US,D,19900627,000000,4.43448,4.52612,4.42838,4.50789,1224589,0
+BDX.US,D,19900628,000000,4.51395,4.56287,4.50789,4.55659,1396169,0
+BDX.US,D,19900629,000000,4.55045,4.55659,4.4713,4.50789,2628614,0
+BDX.US,D,19900702,000000,4.4896,4.55045,4.48353,4.55045,703321,0
+BDX.US,D,19900703,000000,4.55045,4.61184,4.55045,4.60541,952167,0
+BDX.US,D,19900705,000000,4.624,4.624,4.56287,4.56287,695464,0
+BDX.US,D,19900706,000000,4.53814,4.5993,4.53814,4.5993,529131,0
+BDX.US,D,19900709,000000,4.58697,4.624,4.58697,4.60541,688915,0
+BDX.US,D,19900710,000000,4.60541,4.61184,4.55659,4.58697,1189232,0
+BDX.US,D,19900711,000000,4.62998,4.66051,4.62998,4.66051,2959974,0
+BDX.US,D,19900712,000000,4.66672,4.72771,4.66051,4.68486,3088330,0
+BDX.US,D,19900713,000000,4.68486,4.72771,4.67896,4.69115,1155171,0
+BDX.US,D,19900716,000000,4.70937,4.75221,4.70937,4.73998,1541550,0
+BDX.US,D,19900717,000000,4.73406,4.75817,4.73406,4.73998,1210192,0
+BDX.US,D,19900718,000000,4.73406,4.73998,4.67896,4.70322,865733,0
+BDX.US,D,19900719,000000,4.68486,4.75817,4.67896,4.75817,3863691,0
+BDX.US,D,19900720,000000,4.73406,4.75221,4.72771,4.72771,1992095,0
+BDX.US,D,19900723,000000,4.70322,4.70322,4.4896,4.55659,1813966,0
+BDX.US,D,19900724,000000,4.53814,4.55045,4.5017,4.5017,1071352,0
+BDX.US,D,19900725,000000,4.51395,4.55045,4.50789,4.51395,933838,0
+BDX.US,D,19900726,000000,4.53216,4.61184,4.51395,4.5993,992776,0
+BDX.US,D,19900727,000000,4.58697,4.61184,4.56287,4.58123,1451176,0
+BDX.US,D,19900730,000000,4.57495,4.58123,4.51395,4.55045,484594,0
+BDX.US,D,19900731,000000,4.53216,4.56287,4.51395,4.56287,1152557,0
+BDX.US,D,19900801,000000,4.55045,4.5993,4.55045,4.58123,1415812,0
+BDX.US,D,19900802,000000,4.55659,4.56287,4.52612,4.55659,2449191,0
+BDX.US,D,19900803,000000,4.53216,4.53216,4.30628,4.41014,1900410,0
+BDX.US,D,19900806,000000,4.40394,4.40394,4.20848,4.22071,1971132,0
+BDX.US,D,19900807,000000,4.23302,4.32467,4.23302,4.32467,2225223,0
+BDX.US,D,19900808,000000,4.31838,4.42224,4.31838,4.40394,3134172,0
+BDX.US,D,19900809,000000,4.40394,4.42838,4.33675,4.37969,1938397,0
+BDX.US,D,19900810,000000,4.36109,4.3734,4.2452,4.27566,1035988,0
+BDX.US,D,19900813,000000,4.25722,4.25722,4.19636,4.23302,738680,0
+BDX.US,D,19900814,000000,4.22071,4.2452,4.20848,4.2452,716425,0
+BDX.US,D,19900815,000000,4.27566,4.31838,4.27566,4.31838,1630605,0
+BDX.US,D,19900816,000000,4.26967,4.26967,4.19636,4.2452,925973,0
+BDX.US,D,19900817,000000,4.19636,4.19636,4.10482,4.18405,846086,0
+BDX.US,D,19900820,000000,4.19636,4.2452,4.17194,4.178,1288764,0
+BDX.US,D,19900821,000000,4.178,4.178,4.09235,4.0984,1204947,0
+BDX.US,D,19900822,000000,4.11697,4.14737,4.04985,4.04985,1211494,0
+BDX.US,D,19900823,000000,3.9887,3.9887,3.92754,3.9642,1090999,0
+BDX.US,D,19900824,000000,3.9887,4.00088,3.89679,4.00088,3047732,0
+BDX.US,D,19900827,000000,4.11697,4.12907,4.06787,4.11697,1041235,0
+BDX.US,D,19900828,000000,4.0984,4.19636,4.0984,4.16581,1249478,0
+BDX.US,D,19900829,000000,4.16581,4.22691,4.14134,4.22071,678438,0
+BDX.US,D,19900830,000000,4.22071,4.23302,4.178,4.22691,1369972,0
+BDX.US,D,19900831,000000,4.23893,4.26356,4.23893,4.2452,726894,0
+BDX.US,D,19900904,000000,4.2452,4.25133,4.22071,4.2452,267184,0
+BDX.US,D,19900905,000000,4.23893,4.26967,4.23893,4.26967,779280,0
+BDX.US,D,19900906,000000,4.26356,4.26356,4.21467,4.22071,468881,0
+BDX.US,D,19900907,000000,4.23893,4.28789,4.22071,4.23893,686293,0
+BDX.US,D,19900910,000000,4.25133,4.26356,4.19636,4.19636,1021581,0
+BDX.US,D,19900911,000000,4.20248,4.20248,4.1535,4.178,675821,0
+BDX.US,D,19900912,000000,4.178,4.19016,4.1535,4.1535,1127674,0
+BDX.US,D,19900913,000000,4.1535,4.1535,4.11697,4.12288,373270,0
+BDX.US,D,19900914,000000,4.0984,4.0984,4.00088,4.04375,898470,0
+BDX.US,D,19900917,000000,4.02529,4.09235,4.01327,4.08026,576281,0
+BDX.US,D,19900918,000000,4.07412,4.14737,4.06787,4.14737,552711,0
+BDX.US,D,19900919,000000,4.1535,4.19636,4.12907,4.16581,535680,0
+BDX.US,D,19900920,000000,4.16581,4.178,4.10482,4.11697,1587389,0
+BDX.US,D,19900921,000000,4.11697,4.1535,4.0984,4.14134,1571672,0
+BDX.US,D,19900924,000000,4.14134,4.21467,4.12288,4.20248,2141399,0
+BDX.US,D,19900925,000000,4.19636,4.22071,4.16581,4.19636,899775,0
+BDX.US,D,19900926,000000,4.22691,4.30628,4.19016,4.30628,1090999,0
+BDX.US,D,19900927,000000,4.32467,4.35527,4.12907,4.19636,2257963,0
+BDX.US,D,19900928,000000,4.16581,4.2452,4.11697,4.2452,1100167,0
+BDX.US,D,19901001,000000,4.26356,4.35527,4.26356,4.32467,2484547,0
+BDX.US,D,19901002,000000,4.39179,4.42224,4.39179,4.39179,1667275,0
+BDX.US,D,19901003,000000,4.3734,4.39789,4.34302,4.34892,1166961,0
+BDX.US,D,19901004,000000,4.33075,4.37969,4.32467,4.37969,626046,0
+BDX.US,D,19901005,000000,4.34892,4.41606,4.32467,4.40394,1445935,0
+BDX.US,D,19901008,000000,4.44082,4.50789,4.44082,4.5017,709866,0
+BDX.US,D,19901009,000000,4.47713,4.5017,4.4531,4.4713,1583463,0
+BDX.US,D,19901010,000000,4.46509,4.4955,4.30628,4.3734,2478000,0
+BDX.US,D,19901011,000000,4.35527,4.37969,4.2452,4.26356,1937084,0
+BDX.US,D,19901012,000000,4.29404,4.30628,4.2452,4.27566,1967212,0
+BDX.US,D,19901015,000000,4.31838,4.31838,4.23893,4.29404,2113894,0
+BDX.US,D,19901016,000000,4.30628,4.34302,4.30013,4.31838,967885,0
+BDX.US,D,19901017,000000,4.30013,4.30013,4.2452,4.26967,1401399,0
+BDX.US,D,19901018,000000,4.26356,4.35527,4.26356,4.34892,1405334,0
+BDX.US,D,19901019,000000,4.39179,4.5017,4.39179,4.5017,1510112,0
+BDX.US,D,19901022,000000,4.5017,4.66672,4.4896,4.66672,768808,0
+BDX.US,D,19901023,000000,4.62998,4.64236,4.55045,4.56889,1707876,0
+BDX.US,D,19901024,000000,4.55045,4.56889,4.55045,4.55045,276348,0
+BDX.US,D,19901025,000000,4.55659,4.56889,4.54469,4.55045,430891,0
+BDX.US,D,19901026,000000,4.55045,4.55045,4.5017,4.50789,719036,0
+BDX.US,D,19901029,000000,4.5017,4.53216,4.44082,4.44082,1033370,0
+BDX.US,D,19901030,000000,4.44082,4.4531,4.34892,4.3734,983601,0
+BDX.US,D,19901031,000000,4.3734,4.40394,4.32467,4.34302,846086,0
+BDX.US,D,19901101,000000,4.34302,4.35527,4.30628,4.33075,700707,0
+BDX.US,D,19901102,000000,4.34302,4.47713,4.32467,4.47713,834291,0
+BDX.US,D,19901105,000000,4.4955,4.59371,4.4955,4.58123,842151,0
+BDX.US,D,19901106,000000,4.56889,4.5993,4.55045,4.56889,679745,0
+BDX.US,D,19901107,000000,4.55045,4.55045,4.4955,4.53216,581513,0
+BDX.US,D,19901108,000000,4.52008,4.5993,4.5017,4.52612,1825759,0
+BDX.US,D,19901109,000000,4.54469,4.62998,4.53216,4.62998,1533687,0
+BDX.US,D,19901112,000000,4.624,4.67896,4.61786,4.66672,1263883,0
+BDX.US,D,19901113,000000,4.66672,4.71546,4.6482,4.66672,2113894,0
+BDX.US,D,19901114,000000,4.6482,4.69703,4.61786,4.66672,1329367,0
+BDX.US,D,19901115,000000,4.6482,4.66672,4.61786,4.64236,550085,0
+BDX.US,D,19901116,000000,4.62998,4.67896,4.62998,4.64236,275044,0
+BDX.US,D,19901119,000000,4.65455,4.66672,4.61786,4.61786,505554,0
+BDX.US,D,19901120,000000,4.62998,4.62998,4.56889,4.56889,489830,0
+BDX.US,D,19901121,000000,4.56889,4.60541,4.53216,4.60541,728207,0
+BDX.US,D,19901123,000000,4.59371,4.5993,4.56889,4.56889,235751,0
+BDX.US,D,19901126,000000,4.55045,4.64236,4.53216,4.64236,1094929,0
+BDX.US,D,19901127,000000,4.64236,4.70322,4.64236,4.69703,707246,0
+BDX.US,D,19901128,000000,4.69115,4.75221,4.69115,4.75221,673200,0
+BDX.US,D,19901129,000000,4.75221,4.75221,4.71546,4.72144,344458,0
+BDX.US,D,19901130,000000,4.74595,4.75817,4.70322,4.72771,901084,0
+BDX.US,D,19901203,000000,4.79498,4.79498,4.74595,4.75221,1355566,0
+BDX.US,D,19901204,000000,4.75221,4.80688,4.72771,4.80688,907635,0
+BDX.US,D,19901205,000000,4.80688,4.84363,4.77655,4.84363,1262575,0
+BDX.US,D,19901206,000000,4.89245,4.95367,4.88035,4.90508,2239629,0
+BDX.US,D,19901207,000000,4.90508,4.91702,4.84363,4.89865,1848024,0
+BDX.US,D,19901210,000000,4.89245,4.96002,4.89245,4.92322,1833618,0
+BDX.US,D,19901211,000000,4.89865,4.91096,4.8254,4.86804,1273053,0
+BDX.US,D,19901212,000000,4.84363,4.89245,4.84363,4.89245,1396169,0
+BDX.US,D,19901213,000000,4.87438,4.88647,4.84974,4.86804,789764,0
+BDX.US,D,19901214,000000,4.84974,4.84974,4.77655,4.81957,983601,0
+BDX.US,D,19901217,000000,4.81321,4.8377,4.78866,4.79498,464949,0
+BDX.US,D,19901218,000000,4.79498,4.8254,4.77655,4.8254,1046469,0
+BDX.US,D,19901219,000000,4.80098,4.8377,4.80098,4.81957,872281,0
+BDX.US,D,19901220,000000,4.81321,4.84363,4.78866,4.84363,1132910,0
+BDX.US,D,19901221,000000,4.8377,4.84974,4.80098,4.84974,1307105,0
+BDX.US,D,19901224,000000,4.84974,4.87438,4.8254,4.8377,277665,0
+BDX.US,D,19901226,000000,4.8254,4.91096,4.8254,4.86214,734753,0
+BDX.US,D,19901227,000000,4.84363,4.87438,4.8254,4.8254,344458,0
+BDX.US,D,19901228,000000,4.8254,4.84363,4.80098,4.81321,231823,0
+BDX.US,D,19901231,000000,4.81321,4.8377,4.79498,4.8254,327433,0
+BDX.US,D,19910102,000000,4.8254,4.86214,4.78866,4.84363,716425,0
+BDX.US,D,19910103,000000,4.8377,4.8377,4.80098,4.81321,1515355,0
+BDX.US,D,19910104,000000,4.81321,4.81321,4.73998,4.75221,1544166,0
+BDX.US,D,19910107,000000,4.73998,4.75221,4.71546,4.72144,801553,0
+BDX.US,D,19910108,000000,4.70937,4.72771,4.56889,4.5993,1160416,0
+BDX.US,D,19910109,000000,4.624,4.66672,4.4531,4.46509,2278922,0
+BDX.US,D,19910110,000000,4.51395,4.55045,4.4955,4.55045,1138148,0
+BDX.US,D,19910111,000000,4.54469,4.61184,4.53814,4.61184,860488,0
+BDX.US,D,19910114,000000,4.61184,4.61184,4.53814,4.56889,1373903,0
+BDX.US,D,19910115,000000,4.58697,4.61786,4.57495,4.58697,416490,0
+BDX.US,D,19910116,000000,4.56287,4.69703,4.56287,4.66672,749158,0
+BDX.US,D,19910117,000000,4.76432,4.84363,4.76432,4.79498,1773363,0
+BDX.US,D,19910118,000000,4.79498,4.79498,4.71546,4.72771,1752413,0
+BDX.US,D,19910121,000000,4.3734,4.4713,4.31838,4.4713,11223040,0
+BDX.US,D,19910122,000000,4.4531,4.53814,4.44673,4.52612,4002518,0
+BDX.US,D,19910123,000000,4.52612,4.58697,4.52008,4.55045,2640406,0
+BDX.US,D,19910124,000000,4.58697,4.71546,4.58697,4.61786,2209501,0
+BDX.US,D,19910125,000000,4.61786,4.72144,4.61786,4.66672,3334558,0
+BDX.US,D,19910128,000000,4.6482,4.66051,4.42224,4.42838,7485078,0
+BDX.US,D,19910129,000000,4.4713,4.4713,4.3734,4.40394,2873542,0
+BDX.US,D,19910130,000000,4.40394,4.4713,4.40394,4.4713,5430124,0
+BDX.US,D,19910131,000000,4.4896,4.55045,4.4896,4.55045,3173465,0
+BDX.US,D,19910201,000000,4.55045,4.57495,4.52612,4.56287,2007810,0
+BDX.US,D,19910204,000000,4.58697,4.624,4.54469,4.54469,2568366,0
+BDX.US,D,19910205,000000,4.54469,4.56889,4.52008,4.52008,3026775,0
+BDX.US,D,19910206,000000,4.54469,4.70937,4.53814,4.70937,2859133,0
+BDX.US,D,19910207,000000,4.71546,4.86214,4.70937,4.84974,3658059,0
+BDX.US,D,19910208,000000,4.92322,4.96002,4.88647,4.94761,3056895,0
+BDX.US,D,19910211,000000,4.94761,4.99018,4.91096,4.91096,2658744,0
+BDX.US,D,19910212,000000,4.88647,4.92322,4.84363,4.84974,2343099,0
+BDX.US,D,19910213,000000,4.84363,4.89245,4.84363,4.87438,1698713,0
+BDX.US,D,19910214,000000,4.86214,4.92322,4.79498,4.81957,1552025,0
+BDX.US,D,19910215,000000,4.80098,4.91702,4.80098,4.91702,1253406,0
+BDX.US,D,19910219,000000,4.91702,4.92322,4.91096,4.92322,1889930,0
+BDX.US,D,19910220,000000,4.91096,4.91096,4.86804,4.87438,996701,0
+BDX.US,D,19910221,000000,4.86804,4.86804,4.84363,4.84363,1128984,0
+BDX.US,D,19910222,000000,4.84363,4.87438,4.84363,4.84363,987537,0
+BDX.US,D,19910225,000000,4.86214,4.86214,4.80098,4.84363,1671210,0
+BDX.US,D,19910226,000000,4.84363,4.88647,4.8377,4.8377,1270435,0
+BDX.US,D,19910227,000000,4.8377,4.84974,4.79498,4.8254,1914818,0
+BDX.US,D,19910228,000000,4.84363,4.84974,4.68486,4.68486,1844089,0
+BDX.US,D,19910301,000000,4.58697,4.77655,4.58697,4.77655,2948192,0
+BDX.US,D,19910304,000000,4.80098,4.80098,4.73406,4.75817,1765509,0
+BDX.US,D,19910305,000000,4.76432,4.76432,4.70322,4.75221,5718263,0
+BDX.US,D,19910306,000000,4.78282,4.78866,4.75817,4.76432,4117772,0
+BDX.US,D,19910307,000000,4.77655,4.81321,4.75817,4.80688,1309723,0
+BDX.US,D,19910308,000000,4.81321,4.81321,4.75817,4.75817,1453793,0
+BDX.US,D,19910311,000000,4.77655,4.78282,4.76432,4.76432,868350,0
+BDX.US,D,19910312,000000,4.75817,4.77655,4.73406,4.75221,2665290,0
+BDX.US,D,19910313,000000,4.73998,4.73998,4.70322,4.71546,1506188,0
+BDX.US,D,19910314,000000,4.71546,4.71546,4.68486,4.69115,2523839,0
+BDX.US,D,19910315,000000,4.68486,4.69115,4.62998,4.68486,1487851,0
+BDX.US,D,19910318,000000,4.67896,4.70322,4.66051,4.69115,2353577,0
+BDX.US,D,19910319,000000,4.68486,4.68486,4.66672,4.66672,3193108,0
+BDX.US,D,19910320,000000,4.68486,4.76432,4.67896,4.73406,1163037,0
+BDX.US,D,19910321,000000,4.75221,4.78282,4.73998,4.76432,874890,0
+BDX.US,D,19910322,000000,4.75817,4.88035,4.75817,4.88035,1368662,0
+BDX.US,D,19910325,000000,4.89865,4.93547,4.89865,4.91096,1067427,0
+BDX.US,D,19910326,000000,4.92905,4.99018,4.92322,4.98414,2506812,0
+BDX.US,D,19910327,000000,4.98414,5.08824,4.98414,5.05754,1605722,0
+BDX.US,D,19910328,000000,5.05754,5.1063,5.05754,5.08824,1041235,0
+BDX.US,D,19910401,000000,5.07567,5.08824,5.03932,5.07567,1376520,0
+BDX.US,D,19910402,000000,5.08824,5.22869,5.08824,5.19822,1022896,0
+BDX.US,D,19910403,000000,5.2225,5.30203,5.2225,5.24676,1033370,0
+BDX.US,D,19910404,000000,5.25908,5.25908,5.17357,5.17357,1645008,0
+BDX.US,D,19910405,000000,5.20414,5.20414,5.05754,5.07567,1462962,0
+BDX.US,D,19910408,000000,5.07567,5.07567,4.98414,5.00865,1671210,0
+BDX.US,D,19910409,000000,5.00865,5.02708,4.92322,4.92322,627357,0
+BDX.US,D,19910410,000000,4.92905,4.96577,4.92322,4.92905,929900,0
+BDX.US,D,19910411,000000,4.94144,5.17957,4.94144,5.17957,1042539,0
+BDX.US,D,19910412,000000,5.20414,5.25304,5.1063,5.18611,1172203,0
+BDX.US,D,19910415,000000,5.17357,5.17957,5.12466,5.17357,654864,0
+BDX.US,D,19910416,000000,5.16136,5.18611,5.12466,5.17957,724277,0
+BDX.US,D,19910417,000000,5.19822,5.24676,5.1553,5.18611,594616,0
+BDX.US,D,19910418,000000,5.17957,5.19822,5.13685,5.16136,436143,0
+BDX.US,D,19910419,000000,5.14909,5.1553,5.06382,5.07567,333979,0
+BDX.US,D,19910422,000000,5.06382,5.08182,4.94144,4.94144,1587389,0
+BDX.US,D,19910423,000000,4.95367,4.95367,4.92322,4.93547,1093621,0
+BDX.US,D,19910424,000000,4.95367,4.96577,4.80098,4.85608,1335919,0
+BDX.US,D,19910425,000000,4.85608,4.89865,4.8377,4.84974,2745183,0
+BDX.US,D,19910426,000000,4.84974,5.00273,4.8254,4.97831,1118505,0
+BDX.US,D,19910429,000000,4.99018,5.03932,4.98414,4.99018,729527,0
+BDX.US,D,19910430,000000,4.97831,4.99018,4.92322,4.95367,1053020,0
+BDX.US,D,19910501,000000,4.96002,4.98414,4.96002,4.97831,952167,0
+BDX.US,D,19910502,000000,4.99018,5.02708,4.92905,4.94144,1056951,0
+BDX.US,D,19910503,000000,4.93547,5.02708,4.92322,5.00273,1476058,0
+BDX.US,D,19910506,000000,5.00273,5.03291,4.98414,4.99018,712490,0
+BDX.US,D,19910507,000000,5.00273,5.10033,5.00273,5.05754,1358187,0
+BDX.US,D,19910508,000000,5.06382,5.10033,5.05754,5.07567,1102787,0
+BDX.US,D,19910509,000000,5.08824,5.14909,5.07567,5.13685,1372592,0
+BDX.US,D,19910510,000000,5.1553,5.17357,5.10033,5.10033,1595244,0
+BDX.US,D,19910513,000000,5.1063,5.11255,5.05754,5.06382,400769,0
+BDX.US,D,19910514,000000,5.05135,5.05754,4.91096,4.91096,789764,0
+BDX.US,D,19910515,000000,4.91096,4.95367,4.75817,4.80688,1100167,0
+BDX.US,D,19910516,000000,4.8377,4.93547,4.8377,4.91096,922048,0
+BDX.US,D,19910517,000000,4.92322,4.99018,4.88647,4.99018,506860,0
+BDX.US,D,19910520,000000,5.00865,5.00865,4.99018,4.99018,1125057,0
+BDX.US,D,19910521,000000,5.00865,5.08824,5.00273,5.07567,832989,0
+BDX.US,D,19910522,000000,5.07567,5.08824,5.05754,5.08182,1109340,0
+BDX.US,D,19910523,000000,5.08824,5.08824,5.03291,5.05754,640451,0
+BDX.US,D,19910524,000000,5.05754,5.07567,5.03291,5.07567,533059,0
+BDX.US,D,19910528,000000,5.05754,5.07567,5.03291,5.07567,813337,0
+BDX.US,D,19910529,000000,5.06382,5.07567,5.03932,5.05135,713802,0
+BDX.US,D,19910530,000000,5.05754,5.08182,5.05754,5.07567,2386314,0
+BDX.US,D,19910531,000000,5.07567,5.07567,5.03291,5.03932,1055634,0
+BDX.US,D,19910603,000000,5.05135,5.06382,4.89865,4.94761,1252096,0
+BDX.US,D,19910604,000000,4.92905,5.04552,4.92905,5.04552,618187,0
+BDX.US,D,19910605,000000,5.06382,5.06988,5.03932,5.05135,471503,0
+BDX.US,D,19910606,000000,5.05135,5.06382,4.96577,4.96577,1128984,0
+BDX.US,D,19910607,000000,4.94144,4.94144,4.86804,4.88035,1318889,0
+BDX.US,D,19910610,000000,4.86804,4.89865,4.8377,4.85608,1187917,0
+BDX.US,D,19910611,000000,4.86804,4.89865,4.8254,4.86804,2445259,0
+BDX.US,D,19910612,000000,4.86804,4.86804,4.80098,4.80098,2669227,0
+BDX.US,D,19910613,000000,4.80688,4.80688,4.77655,4.78866,1385689,0
+BDX.US,D,19910614,000000,4.78282,4.8377,4.78282,4.83161,1867666,0
+BDX.US,D,19910617,000000,4.85608,4.92905,4.84974,4.89865,1909577,0
+BDX.US,D,19910618,000000,4.89245,4.89245,4.78282,4.78282,1325436,0
+BDX.US,D,19910619,000000,4.76432,4.78282,4.72771,4.73998,1641085,0
+BDX.US,D,19910620,000000,4.73998,4.81321,4.73998,4.75817,1296625,0
+BDX.US,D,19910621,000000,4.80098,4.80688,4.77655,4.80688,1198395,0
+BDX.US,D,19910624,000000,4.8254,4.83161,4.75817,4.76432,1491779,0
+BDX.US,D,19910625,000000,4.75817,4.78282,4.73406,4.78282,1562505,0
+BDX.US,D,19910626,000000,4.76432,4.78866,4.73406,4.76432,1558575,0
+BDX.US,D,19910627,000000,4.78282,4.83161,4.76432,4.83161,999322,0
+BDX.US,D,19910628,000000,4.80688,4.86804,4.80098,4.85608,980983,0
+BDX.US,D,19910701,000000,4.87438,4.90508,4.84974,4.90508,1493090,0
+BDX.US,D,19910702,000000,4.90508,4.92322,4.89245,4.92322,2074604,0
+BDX.US,D,19910703,000000,4.92905,4.92905,4.88035,4.89865,1021581,0
+BDX.US,D,19910705,000000,4.88035,4.96577,4.87438,4.90508,2310358,0
+BDX.US,D,19910708,000000,4.88035,4.95367,4.88035,4.92905,1893863,0
+BDX.US,D,19910709,000000,4.92905,4.92905,4.84974,4.85608,1185299,0
+BDX.US,D,19910710,000000,4.87438,4.92322,4.87438,4.89865,1106716,0
+BDX.US,D,19910711,000000,4.90508,4.90508,4.86804,4.88035,661406,0
+BDX.US,D,19910712,000000,4.42224,4.43448,4.34302,4.36109,15604074,0
+BDX.US,D,19910715,000000,4.39179,4.41606,4.32467,4.33675,4770023,0
+BDX.US,D,19910716,000000,4.33675,4.33675,4.27566,4.28789,5771956,0
+BDX.US,D,19910717,000000,4.30013,4.33675,4.29404,4.32467,4125638,0
+BDX.US,D,19910718,000000,4.34302,4.41014,4.34302,4.39789,3076546,0
+BDX.US,D,19910719,000000,4.42224,4.44673,4.2452,4.26356,3139416,0
+BDX.US,D,19910722,000000,4.22691,4.25133,4.19016,4.20248,3097493,0
+BDX.US,D,19910723,000000,4.20248,4.23893,4.20248,4.22691,2595875,0
+BDX.US,D,19910724,000000,4.22071,4.26356,4.21467,4.21467,5930436,0
+BDX.US,D,19910725,000000,4.22071,4.2452,4.178,4.19016,3286106,0
+BDX.US,D,19910726,000000,4.178,4.19016,4.11697,4.16581,2971765,0
+BDX.US,D,19910729,000000,4.20248,4.26356,4.17194,4.26356,5884594,0
+BDX.US,D,19910730,000000,4.28789,4.39789,4.26967,4.3855,4174094,0
+BDX.US,D,19910731,000000,4.39789,4.43448,4.39179,4.41014,2865677,0
+BDX.US,D,19910801,000000,4.39179,4.39179,4.31247,4.33675,3841427,0
+BDX.US,D,19910802,000000,4.33675,4.3734,4.31247,4.34892,4738586,0
+BDX.US,D,19910805,000000,4.34302,4.34892,4.31838,4.32467,1494393,0
+BDX.US,D,19910806,000000,4.34302,4.36721,4.31247,4.36721,3519231,0
+BDX.US,D,19910807,000000,4.3855,4.46509,4.3734,4.41606,3536259,0
+BDX.US,D,19910808,000000,4.39789,4.43448,4.39789,4.41606,1072664,0
+BDX.US,D,19910809,000000,4.41606,4.45891,4.39789,4.44082,1690850,0
+BDX.US,D,19910812,000000,4.44082,4.46509,4.44082,4.46509,1503571,0
+BDX.US,D,19910813,000000,4.45891,4.50789,4.45891,4.4713,1190536,0
+BDX.US,D,19910814,000000,4.4896,4.4955,4.4713,4.4955,1803490,0
+BDX.US,D,19910815,000000,4.4955,4.56287,4.4955,4.53814,1709193,0
+BDX.US,D,19910816,000000,4.53814,4.56287,4.4713,4.4955,1152557,0
+BDX.US,D,19910819,000000,4.42224,4.45891,4.3734,4.39179,1401399,0
+BDX.US,D,19910820,000000,4.39789,4.41014,4.31838,4.36109,1627992,0
+BDX.US,D,19910821,000000,4.39179,4.48353,4.39179,4.4713,1043847,0
+BDX.US,D,19910822,000000,4.46509,4.52008,4.46509,4.51395,991460,0
+BDX.US,D,19910823,000000,4.4955,4.59371,4.4955,4.55659,1077902,0
+BDX.US,D,19910826,000000,4.53216,4.54469,4.52008,4.52008,577590,0
+BDX.US,D,19910827,000000,4.53216,4.53216,4.50789,4.51395,483291,0
+BDX.US,D,19910828,000000,4.51395,4.55659,4.50789,4.55659,1043847,0
+BDX.US,D,19910829,000000,4.54469,4.55659,4.52008,4.52008,540915,0
+BDX.US,D,19910830,000000,4.53216,4.54469,4.52008,4.54469,1731457,0
+BDX.US,D,19910903,000000,4.53814,4.59371,4.52612,4.52612,925973,0
+BDX.US,D,19910904,000000,4.52612,4.55045,4.48353,4.4896,1203632,0
+BDX.US,D,19910905,000000,4.47713,4.48353,4.39179,4.39179,1807422,0
+BDX.US,D,19910906,000000,4.37969,4.42838,4.34302,4.42838,631289,0
+BDX.US,D,19910909,000000,4.42838,4.44082,4.36721,4.37969,919426,0
+BDX.US,D,19910910,000000,4.36109,4.36721,4.29404,4.31838,1030755,0
+BDX.US,D,19910911,000000,4.31247,4.35527,4.30628,4.33075,988845,0
+BDX.US,D,19910912,000000,4.33075,4.35527,4.30628,4.33075,2106034,0
+BDX.US,D,19910913,000000,4.34302,4.36721,4.31838,4.36109,2074604,0
+BDX.US,D,19910916,000000,4.36109,4.36109,4.34302,4.35527,1144700,0
+BDX.US,D,19910917,000000,4.35527,4.3855,4.35527,4.36109,1621440,0
+BDX.US,D,19910918,000000,4.36109,4.37969,4.36109,4.37969,2163669,0
+BDX.US,D,19910919,000000,4.37969,4.43448,4.36721,4.43448,1169585,0
+BDX.US,D,19910920,000000,4.4531,4.47713,4.43448,4.46509,1267814,0
+BDX.US,D,19910923,000000,4.47713,4.4896,4.45891,4.45891,1181373,0
+BDX.US,D,19910924,000000,4.47713,4.5017,4.47713,4.5017,1223277,0
+BDX.US,D,19910925,000000,4.51395,4.53216,4.5017,4.5017,1270435,0
+BDX.US,D,19910926,000000,4.5017,4.50789,4.47713,4.4896,550085,0
+BDX.US,D,19910927,000000,4.50789,4.50789,4.41606,4.45891,819883,0
+BDX.US,D,19910930,000000,4.46509,4.48353,4.44082,4.45891,1180060,0
+BDX.US,D,19911001,000000,4.45891,4.47713,4.4531,4.46509,1916127,0
+BDX.US,D,19911002,000000,4.46509,4.5017,4.45891,4.45891,1049086,0
+BDX.US,D,19911003,000000,4.45891,4.46509,4.42838,4.43448,2382390,0
+BDX.US,D,19911004,000000,4.4531,4.46509,4.44082,4.4531,1282219,0
+BDX.US,D,19911007,000000,4.44082,4.44082,4.41606,4.41606,1046469,0
+BDX.US,D,19911008,000000,4.41606,4.43448,4.41606,4.42838,2606353,0
+BDX.US,D,19911009,000000,4.44082,4.47713,4.43448,4.44082,1939701,0
+BDX.US,D,19911010,000000,4.44082,4.46509,4.42838,4.45891,1912197,0
+BDX.US,D,19911011,000000,4.45891,4.46509,4.43448,4.43448,2739948,0
+BDX.US,D,19911014,000000,4.4531,4.53814,4.4531,4.53216,781903,0
+BDX.US,D,19911015,000000,4.53814,4.58123,4.53216,4.57495,1015035,0
+BDX.US,D,19911016,000000,4.58123,4.624,4.57495,4.5993,2172833,0
+BDX.US,D,19911017,000000,4.59371,4.64236,4.59371,4.62998,2387627,0
+BDX.US,D,19911018,000000,4.624,4.62998,4.58123,4.59371,442684,0
+BDX.US,D,19911021,000000,4.58123,4.5993,4.56287,4.58123,474122,0
+BDX.US,D,19911022,000000,4.55045,4.59371,4.55045,4.55659,1105404,0
+BDX.US,D,19911023,000000,4.55659,4.56287,4.55045,4.56287,988845,0
+BDX.US,D,19911024,000000,4.58123,4.58123,4.5017,4.55659,1486536,0
+BDX.US,D,19911025,000000,4.55045,4.55045,4.48353,4.5017,751777,0
+BDX.US,D,19911028,000000,4.51395,4.57495,4.51395,4.56287,1404028,0
+BDX.US,D,19911029,000000,4.56287,4.6482,4.55045,4.624,2349649,0
+BDX.US,D,19911030,000000,4.61786,4.64236,4.60541,4.61786,1199706,0
+BDX.US,D,19911031,000000,4.60541,4.61786,4.56287,4.59371,2167598,0
+BDX.US,D,19911101,000000,4.58123,4.66672,4.56287,4.62998,2161047,0
+BDX.US,D,19911104,000000,4.624,4.69703,4.624,4.67896,726894,0
+BDX.US,D,19911105,000000,4.69115,4.72144,4.67896,4.72144,2298566,0
+BDX.US,D,19911106,000000,4.73998,4.73998,4.66672,4.72144,1515355,0
+BDX.US,D,19911107,000000,4.72771,4.78866,4.70322,4.77655,1747174,0
+BDX.US,D,19911108,000000,4.19636,4.21467,4.12907,4.14134,22814109,0
+BDX.US,D,19911111,000000,4.1535,4.20248,4.14737,4.17194,3423622,0
+BDX.US,D,19911112,000000,4.2452,4.29404,4.22691,4.28789,11340917,0
+BDX.US,D,19911113,000000,4.26356,4.26967,4.22071,4.25133,4593208,0
+BDX.US,D,19911114,000000,4.26356,4.26967,4.22691,4.26356,3496967,0
+BDX.US,D,19911115,000000,4.25133,4.25133,4.12907,4.19636,2551347,0
+BDX.US,D,19911118,000000,4.19636,4.20248,4.10482,4.12907,3536259,0
+BDX.US,D,19911119,000000,4.12288,4.14134,4.06787,4.14134,2962598,0
+BDX.US,D,19911120,000000,4.12907,4.14737,4.05569,4.05569,2320837,0
+BDX.US,D,19911121,000000,4.04375,4.04985,3.90927,3.97003,2743876,0
+BDX.US,D,19911122,000000,3.97003,3.97003,3.9153,3.95822,1769437,0
+BDX.US,D,19911125,000000,3.93375,3.94585,3.8909,3.94585,2809361,0
+BDX.US,D,19911126,000000,3.95822,3.98244,3.86653,3.87857,2040551,0
+BDX.US,D,19911127,000000,3.87857,3.9153,3.80529,3.8541,1601792,0
+BDX.US,D,19911129,000000,3.86043,3.86043,3.81763,3.8541,658795,0
+BDX.US,D,19911202,000000,3.8541,3.90927,3.81763,3.90335,2191170,0
+BDX.US,D,19911203,000000,3.86653,3.885,3.82981,3.82981,2398105,0
+BDX.US,D,19911204,000000,3.82981,3.8909,3.81144,3.8909,1947560,0
+BDX.US,D,19911205,000000,3.8909,3.98244,3.8909,3.92754,1740620,0
+BDX.US,D,19911206,000000,3.90927,3.97644,3.90927,3.93375,2251416,0
+BDX.US,D,19911209,000000,3.93965,3.97003,3.90335,3.94585,1587389,0
+BDX.US,D,19911210,000000,3.95204,3.97003,3.94585,3.95204,1621440,0
+BDX.US,D,19911211,000000,3.95204,3.97003,3.92754,3.95204,759635,0
+BDX.US,D,19911212,000000,3.9642,3.99469,3.9642,3.9887,1817902,0
+BDX.US,D,19911213,000000,4.00088,4.03143,4.00088,4.03143,2098183,0
+BDX.US,D,19911216,000000,4.04375,4.10482,4.03143,4.08637,3037248,0
+BDX.US,D,19911217,000000,4.09235,4.13511,4.06787,4.06787,2501572,0
+BDX.US,D,19911218,000000,4.06787,4.08637,4.00088,4.03143,2491100,0
+BDX.US,D,19911219,000000,4.03143,4.05569,3.99469,4.01902,1383074,0
+BDX.US,D,19911220,000000,4.01902,4.03143,3.95204,4.00088,2681004,0
+BDX.US,D,19911223,000000,4.01902,4.14134,4.01902,4.13511,2485853,0
+BDX.US,D,19911224,000000,4.1535,4.19636,4.14134,4.16581,1177445,0
+BDX.US,D,19911226,000000,4.1535,4.31838,4.1535,4.27566,1384380,0
+BDX.US,D,19911227,000000,4.27566,4.30628,4.25722,4.30013,814645,0
+BDX.US,D,19911230,000000,4.34892,4.4955,4.34892,4.48353,2123060,0
+BDX.US,D,19911231,000000,4.53216,4.53216,4.4713,4.51395,2077229,0
+BDX.US,D,19920102,000000,4.4955,4.50789,4.33075,4.3734,1796940,0
+BDX.US,D,19920103,000000,4.3855,4.39789,4.34892,4.3855,1168272,0
+BDX.US,D,19920106,000000,4.36721,4.39179,4.31838,4.34302,1713122,0
+BDX.US,D,19920107,000000,4.34302,4.34302,4.2452,4.33075,1301866,0
+BDX.US,D,19920108,000000,4.30013,4.34892,4.26967,4.34892,1800874,0
+BDX.US,D,19920109,000000,4.34302,4.4713,4.34302,4.4713,2829001,0
+BDX.US,D,19920110,000000,4.46509,4.48353,4.42224,4.4713,1701333,0
+BDX.US,D,19920113,000000,4.4713,4.4955,4.44673,4.4713,1421047,0
+BDX.US,D,19920114,000000,4.45891,4.58123,4.45891,4.58123,1422361,0
+BDX.US,D,19920115,000000,4.61184,4.67896,4.58123,4.58123,3432791,0
+BDX.US,D,19920116,000000,4.56287,4.56287,4.4713,4.53814,2201651,0
+BDX.US,D,19920117,000000,4.55659,4.55659,4.44673,4.48353,1579529,0
+BDX.US,D,19920120,000000,4.48353,4.56287,4.48353,4.53216,1457719,0
+BDX.US,D,19920121,000000,4.50789,4.51395,4.44082,4.48353,1929227,0
+BDX.US,D,19920122,000000,4.4713,4.6482,4.43448,4.6482,2240939,0
+BDX.US,D,19920123,000000,4.6482,4.65455,4.5993,4.61184,1764200,0
+BDX.US,D,19920124,000000,4.60541,4.6482,4.60541,4.61184,1250786,0
+BDX.US,D,19920127,000000,4.62998,4.68486,4.62998,4.67896,1481302,0
+BDX.US,D,19920128,000000,4.67896,4.68486,4.6482,4.65455,1263883,0
+BDX.US,D,19920129,000000,4.65455,4.67896,4.62998,4.63624,1988161,0
+BDX.US,D,19920130,000000,4.62998,4.67284,4.58697,4.60541,1931848,0
+BDX.US,D,19920131,000000,4.5993,4.62998,4.58123,4.58697,1210192,0
+BDX.US,D,19920203,000000,4.60541,4.60541,4.57495,4.58697,897164,0
+BDX.US,D,19920204,000000,4.5993,4.60541,4.58123,4.60541,526509,0
+BDX.US,D,19920205,000000,4.62998,4.63624,4.5993,4.60541,1177445,0
+BDX.US,D,19920206,000000,4.60541,4.60541,4.55659,4.58123,2271061,0
+BDX.US,D,19920207,000000,4.58123,4.58697,4.55045,4.56287,1562505,0
+BDX.US,D,19920210,000000,4.56287,4.57495,4.4896,4.50789,726894,0
+BDX.US,D,19920211,000000,4.50789,4.52008,4.48353,4.4896,1227212,0
+BDX.US,D,19920212,000000,4.50789,4.55045,4.46509,4.53814,2779237,0
+BDX.US,D,19920213,000000,4.56287,4.56287,4.50789,4.52008,606402,0
+BDX.US,D,19920214,000000,4.52008,4.53216,4.4896,4.52008,577590,0
+BDX.US,D,19920218,000000,4.51395,4.56287,4.50789,4.51395,850011,0
+BDX.US,D,19920219,000000,4.4955,4.4955,4.44082,4.44082,1291390,0
+BDX.US,D,19920220,000000,4.44082,4.4955,4.39789,4.48353,1389615,0
+BDX.US,D,19920221,000000,4.48353,4.4955,4.44673,4.46509,1313653,0
+BDX.US,D,19920224,000000,4.48353,4.4955,4.45891,4.4955,906328,0
+BDX.US,D,19920225,000000,4.4896,4.4896,4.34892,4.42224,1908267,0
+BDX.US,D,19920226,000000,4.43448,4.48353,4.41606,4.48353,1333299,0
+BDX.US,D,19920227,000000,4.46509,4.4713,4.44673,4.44673,635216,0
+BDX.US,D,19920228,000000,4.45891,4.53814,4.45891,4.53814,1122437,0
+BDX.US,D,19920302,000000,4.52008,4.52008,4.4955,4.51395,758330,0
+BDX.US,D,19920303,000000,4.52008,4.55659,4.52008,4.53216,1954109,0
+BDX.US,D,19920304,000000,4.54469,4.624,4.5017,4.50789,2007810,0
+BDX.US,D,19920305,000000,4.4955,4.52612,4.47713,4.50789,932522,0
+BDX.US,D,19920306,000000,4.50789,4.52008,4.48353,4.4955,1110650,0
+BDX.US,D,19920309,000000,4.48353,4.48353,4.43448,4.43448,1098863,0
+BDX.US,D,19920310,000000,4.4531,4.48353,4.4531,4.47713,770116,0
+BDX.US,D,19920311,000000,4.4713,4.48353,4.4531,4.4713,933838,0
+BDX.US,D,19920312,000000,4.4713,4.53216,4.45891,4.52612,1296625,0
+BDX.US,D,19920313,000000,4.50789,4.53216,4.42838,4.47713,2167598,0
+BDX.US,D,19920316,000000,4.47713,4.5017,4.4713,4.5017,681063,0
+BDX.US,D,19920317,000000,4.5017,4.54469,4.5017,4.53216,576281,0
+BDX.US,D,19920318,000000,4.55045,4.58123,4.54469,4.57495,1951489,0
+BDX.US,D,19920319,000000,4.58123,4.63624,4.56889,4.624,3940966,0
+BDX.US,D,19920320,000000,4.63624,4.70937,4.61786,4.69703,3265144,0
+BDX.US,D,19920323,000000,4.69115,4.78282,4.69115,4.75221,2607656,0
+BDX.US,D,19920324,000000,4.75221,4.78866,4.70937,4.75221,2309046,0
+BDX.US,D,19920325,000000,4.75221,4.78282,4.72771,4.75221,2333929,0
+BDX.US,D,19920326,000000,4.75817,4.78866,4.75221,4.78282,936451,0
+BDX.US,D,19920327,000000,4.77655,4.78282,4.70937,4.71546,1032059,0
+BDX.US,D,19920330,000000,4.72771,4.72771,4.68486,4.69115,1828375,0
+BDX.US,D,19920331,000000,4.69703,4.69703,4.6482,4.66672,1229833,0
+BDX.US,D,19920401,000000,4.66051,4.66672,4.624,4.624,914189,0
+BDX.US,D,19920402,000000,4.624,4.66672,4.624,4.63624,1227212,0
+BDX.US,D,19920403,000000,4.624,4.6482,4.61786,4.63624,1274366,0
+BDX.US,D,19920406,000000,4.61786,4.63624,4.61786,4.63624,1235075,0
+BDX.US,D,19920407,000000,4.63624,4.67284,4.59371,4.59371,2421688,0
+BDX.US,D,19920408,000000,4.53216,4.55659,4.4713,4.4713,1587389,0
+BDX.US,D,19920409,000000,4.4955,4.61184,4.48353,4.58123,1093621,0
+BDX.US,D,19920410,000000,4.5993,4.66051,4.5993,4.66051,3193108,0
+BDX.US,D,19920413,000000,4.63624,4.66051,4.63624,4.66051,1005869,0
+BDX.US,D,19920414,000000,4.66672,4.69115,4.64236,4.67284,1314963,0
+BDX.US,D,19920415,000000,4.69703,4.71546,4.624,4.624,2217364,0
+BDX.US,D,19920416,000000,4.624,4.69115,4.624,4.66051,1109340,0
+BDX.US,D,19920420,000000,4.64236,4.64236,4.56889,4.59371,2526459,0
+BDX.US,D,19920421,000000,4.59371,4.61786,4.52612,4.52612,1918750,0
+BDX.US,D,19920422,000000,4.55045,4.55659,4.47713,4.48353,2031388,0
+BDX.US,D,19920423,000000,4.47713,4.5017,4.41606,4.41606,2927237,0
+BDX.US,D,19920424,000000,4.42838,4.53216,4.41606,4.5017,1364735,0
+BDX.US,D,19920427,000000,4.5017,4.57495,4.5017,4.57495,1163037,0
+BDX.US,D,19920428,000000,4.55659,4.55659,4.52008,4.53216,1223277,0
+BDX.US,D,19920429,000000,4.53216,4.57495,4.53216,4.55659,1008489,0
+BDX.US,D,19920430,000000,4.55659,4.6482,4.54469,4.6482,1021581,0
+BDX.US,D,19920501,000000,4.66672,4.66672,4.5993,4.63624,574972,0
+BDX.US,D,19920504,000000,4.63624,4.67284,4.63624,4.66672,1089689,0
+BDX.US,D,19920505,000000,4.66672,4.70937,4.66051,4.70937,1588702,0
+BDX.US,D,19920506,000000,4.70937,4.81321,4.70937,4.76432,1486536,0
+BDX.US,D,19920507,000000,4.75221,4.75221,4.69703,4.71546,648317,0
+BDX.US,D,19920508,000000,4.72771,4.75221,4.70937,4.75221,572349,0
+BDX.US,D,19920511,000000,4.73406,4.78866,4.73406,4.78866,1512733,0
+BDX.US,D,19920512,000000,4.77655,4.78282,4.76432,4.76432,736063,0
+BDX.US,D,19920513,000000,4.76432,4.77655,4.75221,4.75817,640451,0
+BDX.US,D,19920514,000000,4.75221,4.75221,4.71546,4.72771,797624,0
+BDX.US,D,19920515,000000,4.72771,4.72771,4.70937,4.71546,1021581,0
+BDX.US,D,19920518,000000,4.73406,4.76432,4.73406,4.75817,349692,0
+BDX.US,D,19920519,000000,4.75817,4.75817,4.73406,4.73406,3870243,0
+BDX.US,D,19920520,000000,4.73998,4.73998,4.69703,4.69703,823818,0
+BDX.US,D,19920521,000000,4.68486,4.68486,4.64236,4.66051,956097,0
+BDX.US,D,19920522,000000,4.66051,4.69115,4.66051,4.69115,726894,0
+BDX.US,D,19920526,000000,4.67284,4.67284,4.63624,4.63624,196459,0
+BDX.US,D,19920527,000000,4.624,4.64236,4.61786,4.624,373270,0
+BDX.US,D,19920528,000000,4.624,4.69703,4.624,4.69703,1396169,0
+BDX.US,D,19920529,000000,4.69703,4.71546,4.64236,4.64236,1093621,0
+BDX.US,D,19920601,000000,4.63624,4.67284,4.61184,4.67284,894541,0
+BDX.US,D,19920602,000000,4.67284,4.67284,4.61786,4.61786,808097,0
+BDX.US,D,19920603,000000,4.60541,4.70322,4.60541,4.70322,1583463,0
+BDX.US,D,19920604,000000,4.69703,4.69703,4.65455,4.65455,500314,0
+BDX.US,D,19920605,000000,4.65455,4.67284,4.6482,4.67284,1572980,0
+BDX.US,D,19920608,000000,4.67896,4.67896,4.62998,4.67284,705939,0
+BDX.US,D,19920609,000000,4.67284,4.69703,4.6482,4.65455,348386,0
+BDX.US,D,19920610,000000,4.65455,4.65455,4.63624,4.65455,386373,0
+BDX.US,D,19920611,000000,4.65455,4.65455,4.61184,4.62998,403396,0
+BDX.US,D,19920612,000000,4.6482,4.6482,4.60541,4.60541,269798,0
+BDX.US,D,19920615,000000,4.61786,4.67896,4.61786,4.66051,712490,0
+BDX.US,D,19920616,000000,4.66051,4.67284,4.63624,4.6482,361482,0
+BDX.US,D,19920617,000000,4.6482,4.6482,4.61184,4.62998,1218038,0
+BDX.US,D,19920618,000000,4.62998,4.67284,4.62998,4.6482,1185299,0
+BDX.US,D,19920619,000000,4.6482,4.69703,4.6482,4.68486,1220664,0
+BDX.US,D,19920622,000000,4.68486,4.73406,4.62998,4.73406,1291390,0
+BDX.US,D,19920623,000000,4.73406,4.78866,4.72771,4.75221,1130291,0
+BDX.US,D,19920624,000000,4.76432,4.80098,4.75221,4.79498,669274,0
+BDX.US,D,19920625,000000,4.80098,4.91702,4.80098,4.90508,1240306,0
+BDX.US,D,19920626,000000,4.90508,4.96002,4.89245,4.91096,677128,0
+BDX.US,D,19920629,000000,4.91702,4.95367,4.91702,4.93547,902399,0
+BDX.US,D,19920630,000000,4.93547,4.97831,4.93547,4.95367,2179380,0
+BDX.US,D,19920701,000000,4.95367,5.08824,4.95367,5.08824,1316279,0
+BDX.US,D,19920702,000000,5.06988,5.08824,4.98414,5.0211,1218038,0
+BDX.US,D,19920706,000000,5.0211,5.06382,5.00273,5.06382,715108,0
+BDX.US,D,19920707,000000,5.07567,5.11862,4.98414,4.98414,1868973,0
+BDX.US,D,19920708,000000,4.98414,5.04552,4.98414,5.00865,698075,0
+BDX.US,D,19920709,000000,5.02708,5.1553,5.02708,5.1553,1371285,0
+BDX.US,D,19920710,000000,5.13685,5.13685,5.07567,5.10033,788455,0
+BDX.US,D,19920713,000000,5.08824,5.09413,5.05135,5.09413,906328,0
+BDX.US,D,19920714,000000,5.08824,5.12466,5.06988,5.12466,433518,0
+BDX.US,D,19920715,000000,5.11255,5.12466,5.11255,5.11862,698075,0
+BDX.US,D,19920716,000000,5.10033,5.11862,5.09413,5.09413,988845,0
+BDX.US,D,19920717,000000,5.10033,5.10033,5.0211,5.08824,722970,0
+BDX.US,D,19920720,000000,5.06988,5.08824,5.06382,5.08824,388988,0
+BDX.US,D,19920721,000000,5.10033,5.11862,5.07567,5.08824,436143,0
+BDX.US,D,19920722,000000,5.06988,5.07567,5.00273,5.00865,928594,0
+BDX.US,D,19920723,000000,5.0211,5.0211,4.98414,4.99662,627357,0
+BDX.US,D,19920724,000000,4.99662,5.02708,4.99662,5.00865,897164,0
+BDX.US,D,19920727,000000,5.00865,5.00865,4.9719,4.99662,1098863,0
+BDX.US,D,19920728,000000,5.00273,5.06382,4.98414,5.04552,954786,0
+BDX.US,D,19920729,000000,5.04552,5.16136,5.04552,5.12466,1389615,0
+BDX.US,D,19920730,000000,5.14325,5.16768,5.13685,5.16768,1301866,0
+BDX.US,D,19920731,000000,5.1553,5.21023,5.1553,5.21023,539604,0
+BDX.US,D,19920803,000000,5.21023,5.24077,5.19181,5.22869,1176130,0
+BDX.US,D,19920804,000000,5.21023,5.21631,5.18611,5.21023,441377,0
+BDX.US,D,19920805,000000,5.20414,5.20414,5.16768,5.18611,657486,0
+BDX.US,D,19920806,000000,5.18611,5.20414,5.18611,5.19181,2071989,0
+BDX.US,D,19920807,000000,5.17957,5.21023,5.16136,5.16136,1248167,0
+BDX.US,D,19920810,000000,5.1553,5.16136,5.11255,5.11255,297308,0
+BDX.US,D,19920811,000000,5.11862,5.1553,5.04552,5.05135,1136838,0
+BDX.US,D,19920812,000000,5.05135,5.14325,5.05135,5.11255,2356196,0
+BDX.US,D,19920813,000000,5.10033,5.11255,5.06988,5.09413,979671,0
+BDX.US,D,19920814,000000,5.08824,5.11862,5.08824,5.08824,1579529,0
+BDX.US,D,19920817,000000,5.08824,5.09413,5.06988,5.07567,658795,0
+BDX.US,D,19920818,000000,5.08824,5.09413,5.06382,5.06382,806786,0
+BDX.US,D,19920819,000000,5.06988,5.06988,5.06382,5.06382,619503,0
+BDX.US,D,19920820,000000,5.06382,5.13685,5.06382,5.11862,2043169,0
+BDX.US,D,19920821,000000,5.13685,5.22869,5.13685,5.21023,1349015,0
+BDX.US,D,19920824,000000,5.18611,5.18611,5.11862,5.12466,1328057,0
+BDX.US,D,19920825,000000,5.13685,5.16136,5.13685,5.13685,1185299,0
+BDX.US,D,19920826,000000,5.13685,5.1553,5.13685,5.14325,1516665,0
+BDX.US,D,19920827,000000,5.14325,5.1553,5.06382,5.07567,999322,0
+BDX.US,D,19920828,000000,5.07567,5.08824,5.02708,5.03291,531748,0
+BDX.US,D,19920831,000000,5.05135,5.09413,5.05135,5.05135,3005822,0
+BDX.US,D,19920901,000000,5.05135,5.12466,5.05135,5.10033,1524525,0
+BDX.US,D,19920902,000000,5.1063,5.11255,5.05754,5.1063,2919377,0
+BDX.US,D,19920903,000000,5.1063,5.16136,5.1063,5.1063,1600487,0
+BDX.US,D,19920904,000000,5.1063,5.11255,5.10033,5.11255,941690,0
+BDX.US,D,19920908,000000,5.11255,5.11255,5.08824,5.08824,225276,0
+BDX.US,D,19920909,000000,5.06988,5.08824,5.04552,5.08824,1593928,0
+BDX.US,D,19920910,000000,5.06988,5.1063,5.06988,5.1063,876205,0
+BDX.US,D,19920911,000000,5.08824,5.1063,5.08182,5.10033,451855,0
+BDX.US,D,19920914,000000,5.1063,5.13685,5.08824,5.08824,1249478,0
+BDX.US,D,19920915,000000,5.08824,5.08824,5.03932,5.06988,1612274,0
+BDX.US,D,19920916,000000,5.05754,5.05754,5.01469,5.04552,1858498,0
+BDX.US,D,19920917,000000,5.04552,5.06382,5.03932,5.03932,1778607,0
+BDX.US,D,19920918,000000,5.03291,5.03932,5.0211,5.03291,766195,0
+BDX.US,D,19920921,000000,5.03932,5.04552,4.97831,5.03932,1240306,0
+BDX.US,D,19920922,000000,5.03932,5.08182,5.03932,5.06988,1642396,0
+BDX.US,D,19920923,000000,5.06382,5.06988,5.05754,5.05754,1301866,0
+BDX.US,D,19920924,000000,5.03932,5.05754,5.03932,5.05754,704634,0
+BDX.US,D,19920925,000000,5.03932,5.04552,4.89865,5.03291,2623376,0
+BDX.US,D,19920928,000000,5.01469,5.04552,4.97831,5.03291,1964591,0
+BDX.US,D,19920929,000000,5.01469,5.03291,4.99018,4.99018,489830,0
+BDX.US,D,19920930,000000,5.00865,5.05754,5.00865,5.01469,766195,0
+BDX.US,D,19921001,000000,5.03291,5.03291,4.99018,5.00865,805478,0
+BDX.US,D,19921002,000000,5.00865,5.00865,4.9719,4.9719,623423,0
+BDX.US,D,19921005,000000,4.96577,4.96577,4.81957,4.96577,1288764,0
+BDX.US,D,19921006,000000,4.9719,4.97831,4.94761,4.96577,379820,0
+BDX.US,D,19921007,000000,4.97831,4.99018,4.94144,4.94144,996701,0
+BDX.US,D,19921008,000000,4.95367,5.03291,4.95367,5.00865,1459029,0
+BDX.US,D,19921009,000000,4.99662,5.05754,4.97831,5.01469,1076595,0
+BDX.US,D,19921012,000000,5.0211,5.06382,5.0211,5.06382,506860,0
+BDX.US,D,19921013,000000,5.08182,5.1063,5.03932,5.03932,1149936,0
+BDX.US,D,19921014,000000,5.03932,5.04552,5.00865,5.03932,1466894,0
+BDX.US,D,19921015,000000,5.03291,5.04552,5.0211,5.04552,453166,0
+BDX.US,D,19921016,000000,5.03932,5.06988,5.03291,5.06988,517336,0
+BDX.US,D,19921019,000000,5.06382,5.19181,5.06382,5.19181,2589329,0
+BDX.US,D,19921020,000000,5.19822,5.20414,5.17957,5.20414,525201,0
+BDX.US,D,19921021,000000,5.19181,5.19181,5.12466,5.12466,603785,0
+BDX.US,D,19921022,000000,5.1063,5.17357,5.05754,5.17357,1460341,0
+BDX.US,D,19921023,000000,5.17357,5.20414,5.17357,5.19181,639139,0
+BDX.US,D,19921026,000000,5.17357,5.17957,5.14909,5.16136,320886,0
+BDX.US,D,19921027,000000,5.17357,5.17357,5.12466,5.16136,369341,0
+BDX.US,D,19921028,000000,5.14909,5.24077,5.14909,5.22869,622114,0
+BDX.US,D,19921029,000000,5.24676,5.24676,5.20414,5.20414,1237691,0
+BDX.US,D,19921030,000000,5.20414,5.21631,5.1553,5.1553,603785,0
+BDX.US,D,19921102,000000,5.13685,5.20414,5.13685,5.20414,830365,0
+BDX.US,D,19921103,000000,5.20414,5.20414,5.13085,5.13085,691531,0
+BDX.US,D,19921104,000000,5.12466,5.14909,5.12466,5.13685,560561,0
+BDX.US,D,19921105,000000,5.13685,5.13685,5.08182,5.08182,437450,0
+BDX.US,D,19921106,000000,5.08182,5.08182,5.05754,5.06988,267184,0
+BDX.US,D,19921109,000000,5.08182,5.16136,5.08182,5.13685,408633,0
+BDX.US,D,19921110,000000,5.13685,5.16136,5.13085,5.1553,377197,0
+BDX.US,D,19921111,000000,5.1553,5.24077,5.13085,5.2225,619503,0
+BDX.US,D,19921112,000000,5.2225,5.22869,5.13685,5.13685,624740,0
+BDX.US,D,19921113,000000,5.13685,5.19181,5.12466,5.19181,601164,0
+BDX.US,D,19921116,000000,5.19822,5.20414,5.17357,5.17357,499001,0
+BDX.US,D,19921117,000000,5.17957,5.19181,5.17357,5.19181,381124,0
+BDX.US,D,19921118,000000,5.17957,5.2225,5.17957,5.20414,1143392,0
+BDX.US,D,19921119,000000,5.20414,5.20414,5.17357,5.17957,730827,0
+BDX.US,D,19921120,000000,5.20414,5.2225,5.19181,5.20414,2488483,0
+BDX.US,D,19921123,000000,5.2225,5.2225,5.19822,5.19822,1515355,0
+BDX.US,D,19921124,000000,5.20414,5.38753,5.19822,5.28963,2767448,0
+BDX.US,D,19921125,000000,5.27135,5.32037,5.26521,5.30805,2597187,0
+BDX.US,D,19921127,000000,5.30805,5.3569,5.30805,5.33876,725583,0
+BDX.US,D,19921130,000000,5.32037,5.46697,5.31405,5.46697,1610965,0
+BDX.US,D,19921201,000000,5.4486,5.4913,5.43037,5.46697,922048,0
+BDX.US,D,19921202,000000,5.46697,5.53395,5.46697,5.53395,1147317,0
+BDX.US,D,19921203,000000,5.56464,5.61347,5.56464,5.59511,1438079,0
+BDX.US,D,19921204,000000,5.59511,5.6074,5.56464,5.5706,1111959,0
+BDX.US,D,19921207,000000,5.58263,5.58263,5.53395,5.54611,1300559,0
+BDX.US,D,19921208,000000,5.54611,5.59511,5.54611,5.58904,1273053,0
+BDX.US,D,19921209,000000,5.58904,5.58904,5.56464,5.5706,657486,0
+BDX.US,D,19921210,000000,5.5706,5.57661,5.55247,5.5706,1511422,0
+BDX.US,D,19921211,000000,5.56464,5.59511,5.53395,5.59511,2417750,0
+BDX.US,D,19921214,000000,5.59511,5.59511,5.54611,5.54611,705939,0
+BDX.US,D,19921215,000000,5.54611,5.56464,5.5217,5.53395,446614,0
+BDX.US,D,19921216,000000,5.55247,5.57661,5.5217,5.5217,1114575,0
+BDX.US,D,19921217,000000,5.52804,5.54611,5.5217,5.52804,430891,0
+BDX.US,D,19921218,000000,5.54611,5.5706,5.53395,5.55247,1410573,0
+BDX.US,D,19921221,000000,5.5706,5.5706,5.47877,5.50343,1390925,0
+BDX.US,D,19921222,000000,5.5217,5.53395,5.48526,5.49727,447925,0
+BDX.US,D,19921223,000000,5.49727,5.53395,5.46061,5.46061,1317582,0
+BDX.US,D,19921224,000000,5.43037,5.43037,5.36288,5.36893,523894,0
+BDX.US,D,19921228,000000,5.36893,5.39334,5.33876,5.34457,597234,0
+BDX.US,D,19921229,000000,5.34457,5.37519,5.32636,5.32636,1111959,0
+BDX.US,D,19921230,000000,5.32636,5.36288,5.32037,5.32636,755710,0
+BDX.US,D,19921231,000000,5.33876,5.33876,5.25908,5.27135,813337,0
+BDX.US,D,19930104,000000,5.27135,5.27739,5.21023,5.21023,760943,0
+BDX.US,D,19930105,000000,5.21023,5.22869,5.18611,5.19181,915493,0
+BDX.US,D,19930106,000000,5.22869,5.27135,5.14909,5.16136,1596552,0
+BDX.US,D,19930107,000000,5.16136,5.22869,5.13685,5.21023,2492408,0
+BDX.US,D,19930108,000000,5.19181,5.27739,5.19181,5.27739,1686927,0
+BDX.US,D,19930111,000000,5.25908,5.28347,5.21023,5.21023,759635,0
+BDX.US,D,19930112,000000,5.21023,5.23482,5.18611,5.18611,928594,0
+BDX.US,D,19930113,000000,5.17357,5.21023,5.16768,5.17357,584141,0
+BDX.US,D,19930114,000000,5.17357,5.24077,5.12466,5.24077,1426287,0
+BDX.US,D,19930115,000000,5.25908,5.25908,5.19181,5.20414,1867666,0
+BDX.US,D,19930118,000000,5.20414,5.20414,5.16768,5.17357,653552,0
+BDX.US,D,19930119,000000,5.17357,5.18611,5.13685,5.14325,1062188,0
+BDX.US,D,19930120,000000,5.12466,5.14325,5.04552,5.12466,1772059,0
+BDX.US,D,19930121,000000,5.14325,5.24077,5.14325,5.23482,3682946,0
+BDX.US,D,19930122,000000,5.23482,5.23482,5.14909,5.14909,1846710,0
+BDX.US,D,19930125,000000,5.13685,5.23482,5.11862,5.22869,1874217,0
+BDX.US,D,19930126,000000,5.34457,5.46061,5.34457,5.39334,1597853,0
+BDX.US,D,19930127,000000,5.39334,5.39334,5.25304,5.28347,1660733,0
+BDX.US,D,19930128,000000,5.27739,5.27739,5.21023,5.21023,572349,0
+BDX.US,D,19930129,000000,5.22869,5.25304,5.18611,5.20414,707246,0
+BDX.US,D,19930201,000000,5.21631,5.29574,5.21631,5.29574,831674,0
+BDX.US,D,19930202,000000,5.29574,5.34457,5.29574,5.29574,1240306,0
+BDX.US,D,19930203,000000,5.30203,5.33876,5.28347,5.33876,1182683,0
+BDX.US,D,19930204,000000,5.35076,5.36893,5.34457,5.34457,1464274,0
+BDX.US,D,19930205,000000,5.34457,5.35076,5.32636,5.33876,639139,0
+BDX.US,D,19930208,000000,5.30805,5.32037,5.24077,5.24077,1218038,0
+BDX.US,D,19930209,000000,5.25908,5.30805,5.25908,5.30203,447925,0
+BDX.US,D,19930210,000000,5.30203,5.30203,5.25304,5.27739,905024,0
+BDX.US,D,19930211,000000,5.25908,5.27739,5.22869,5.22869,535680,0
+BDX.US,D,19930212,000000,5.22869,5.25304,5.22869,5.24077,514719,0
+BDX.US,D,19930216,000000,5.22869,5.23482,5.07567,5.10033,1498325,0
+BDX.US,D,19930217,000000,4.98414,5.03291,4.97831,5.03291,1925294,0
+BDX.US,D,19930218,000000,5.05135,5.08182,4.8254,4.83161,4050982,0
+BDX.US,D,19930219,000000,4.83161,4.84974,4.72144,4.80688,5946161,0
+BDX.US,D,19930222,000000,4.78866,4.80688,4.624,4.69115,5371185,0
+BDX.US,D,19930223,000000,4.67284,4.73406,4.53814,4.72144,3181321,0
+BDX.US,D,19930224,000000,4.73406,4.80688,4.72144,4.78866,3511366,0
+BDX.US,D,19930225,000000,4.78866,4.78866,4.75221,4.76432,1576911,0
+BDX.US,D,19930226,000000,4.75221,4.84363,4.75221,4.84363,1122437,0
+BDX.US,D,19930301,000000,4.8254,4.89245,4.77655,4.8254,911566,0
+BDX.US,D,19930302,000000,4.84363,4.92322,4.77655,4.89245,1081830,0
+BDX.US,D,19930303,000000,4.89245,4.91096,4.80688,4.8254,1108682,0
+BDX.US,D,19930304,000000,4.81321,4.83161,4.69703,4.76432,725583,0
+BDX.US,D,19930305,000000,4.72771,4.86214,4.72771,4.79498,1579529,0
+BDX.US,D,19930308,000000,4.79498,4.92905,4.76432,4.89865,1237691,0
+BDX.US,D,19930309,000000,4.91702,4.91702,4.86214,4.91702,1239653,0
+BDX.US,D,19930310,000000,4.88035,5.01469,4.88035,4.99662,1013728,0
+BDX.US,D,19930311,000000,4.98414,4.99662,4.92905,4.94761,2073291,0
+BDX.US,D,19930312,000000,4.92905,4.94761,4.86214,4.92905,721656,0
+BDX.US,D,19930315,000000,4.92905,4.99662,4.91702,4.98414,2133544,0
+BDX.US,D,19930316,000000,4.98414,5.01469,4.98414,4.98414,967235,0
+BDX.US,D,19930317,000000,4.98414,4.99662,4.94761,4.96577,1643044,0
+BDX.US,D,19930318,000000,4.96577,5.05135,4.96577,5.03291,1514045,0
+BDX.US,D,19930319,000000,5.05135,5.05135,4.98414,4.98414,1626025,0
+BDX.US,D,19930322,000000,4.99662,4.99662,4.86214,4.88035,642418,0
+BDX.US,D,19930323,000000,4.84363,4.94761,4.84363,4.89865,1711151,0
+BDX.US,D,19930324,000000,4.84363,4.86214,4.74595,4.79498,1428256,0
+BDX.US,D,19930325,000000,4.77655,4.92905,4.74595,4.89865,1037300,0
+BDX.US,D,19930326,000000,4.89865,4.89865,4.81321,4.81321,409939,0
+BDX.US,D,19930329,000000,4.84363,4.94761,4.83161,4.94761,694814,0
+BDX.US,D,19930330,000000,4.94761,4.94761,4.86214,4.94761,758982,0
+BDX.US,D,19930331,000000,4.98414,5.05135,4.88035,4.89865,2411859,0
+BDX.US,D,19930401,000000,4.92905,4.94761,4.84363,4.86214,474122,0
+BDX.US,D,19930402,000000,4.83161,4.83161,4.66051,4.69703,1053673,0
+BDX.US,D,19930405,000000,4.70937,4.74595,4.61184,4.69703,1081180,0
+BDX.US,D,19930406,000000,4.72771,4.74595,4.52612,4.52612,895196,0
+BDX.US,D,19930407,000000,4.4955,4.56287,4.45891,4.45891,1271084,0
+BDX.US,D,19930408,000000,4.42838,4.45891,4.39179,4.41014,1238997,0
+BDX.US,D,19930412,000000,4.41014,4.62998,4.41014,4.62998,1088379,0
+BDX.US,D,19930413,000000,4.64236,4.66051,4.56287,4.61184,892581,0
+BDX.US,D,19930414,000000,4.59371,4.64236,4.57495,4.59371,1238344,0
+BDX.US,D,19930415,000000,4.59371,4.69703,4.59371,4.67896,1396169,0
+BDX.US,D,19930416,000000,4.66051,4.70937,4.66051,4.69703,725583,0
+BDX.US,D,19930419,000000,4.69703,4.70937,4.59371,4.61184,2628614,0
+BDX.US,D,19930420,000000,4.61184,4.72771,4.61184,4.69703,1142081,0
+BDX.US,D,19930421,000000,4.76432,4.77655,4.47713,4.59371,2959974,0
+BDX.US,D,19930422,000000,4.57495,4.57495,4.54469,4.54469,2561822,0
+BDX.US,D,19930423,000000,4.52612,4.54469,4.4955,4.52612,896507,0
+BDX.US,D,19930426,000000,4.54469,4.54469,4.47713,4.50789,642418,0
+BDX.US,D,19930427,000000,4.52612,4.70937,4.50789,4.69703,1961966,0
+BDX.US,D,19930428,000000,4.70937,4.74595,4.62998,4.67896,1690850,0
+BDX.US,D,19930429,000000,4.67896,4.67896,4.57495,4.62998,742621,0
+BDX.US,D,19930430,000000,4.62998,4.72771,4.62998,4.66051,660102,0
+BDX.US,D,19930503,000000,4.64236,4.74595,4.62998,4.67896,2536939,0
+BDX.US,D,19930504,000000,4.70937,4.76432,4.67896,4.67896,1376520,0
+BDX.US,D,19930505,000000,4.67896,4.84363,4.67896,4.81321,1163692,0
+BDX.US,D,19930506,000000,4.81321,4.89865,4.81321,4.88035,1020273,0
+BDX.US,D,19930507,000000,4.84363,4.89865,4.79498,4.89865,709866,0
+BDX.US,D,19930510,000000,4.89865,4.99662,4.89865,4.96577,1087725,0
+BDX.US,D,19930511,000000,4.96577,4.96577,4.84363,4.94761,728861,0
+BDX.US,D,19930512,000000,4.92905,4.92905,4.81321,4.84363,548122,0
+BDX.US,D,19930513,000000,4.84363,4.84363,4.72771,4.72771,622114,0
+BDX.US,D,19930514,000000,4.72771,4.79498,4.70937,4.77655,2033352,0
+BDX.US,D,19930517,000000,4.77655,4.86214,4.74595,4.86214,635873,0
+BDX.US,D,19930518,000000,4.89865,4.94761,4.88035,4.89865,1056951,0
+BDX.US,D,19930519,000000,4.89865,4.92905,4.86214,4.92905,939730,0
+BDX.US,D,19930520,000000,4.92905,5.01469,4.92905,4.92905,1119813,0
+BDX.US,D,19930521,000000,4.92905,4.94761,4.89865,4.94761,812033,0
+BDX.US,D,19930524,000000,4.94761,5.10033,4.92905,5.05135,686293,0
+BDX.US,D,19930525,000000,5.06382,5.11862,5.06382,5.10033,1030755,0
+BDX.US,D,19930526,000000,5.06382,5.13085,5.05135,5.13085,1288764,0
+BDX.US,D,19930527,000000,5.18611,5.21631,5.14909,5.16768,1001938,0
+BDX.US,D,19930528,000000,5.14909,5.23482,5.14909,5.19822,520614,0
+BDX.US,D,19930601,000000,5.18611,5.19822,5.16768,5.16768,432204,0
+BDX.US,D,19930602,000000,5.11862,5.13085,5.08182,5.10033,749158,0
+BDX.US,D,19930603,000000,5.08824,5.08824,5.00273,5.03932,700049,0
+BDX.US,D,19930604,000000,5.03932,5.03932,5.00273,5.00273,403396,0
+BDX.US,D,19930607,000000,4.9719,5.00273,4.93547,4.9719,537637,0
+BDX.US,D,19930608,000000,4.93547,4.9719,4.88647,4.93547,776667,0
+BDX.US,D,19930609,000000,4.93547,4.95367,4.90508,4.91702,574972,0
+BDX.US,D,19930610,000000,4.93547,4.95367,4.90508,4.91702,907635,0
+BDX.US,D,19930611,000000,4.93547,5.05135,4.91702,5.05135,1100167,0
+BDX.US,D,19930614,000000,5.05135,5.30805,5.05135,5.30805,1000629,0
+BDX.US,D,19930615,000000,5.30805,5.30805,5.20414,5.27135,1256688,0
+BDX.US,D,19930616,000000,5.28963,5.32636,5.24077,5.32636,772736,0
+BDX.US,D,19930617,000000,5.33876,5.37519,5.24077,5.30805,741305,0
+BDX.US,D,19930618,000000,5.30805,5.30805,5.20414,5.20414,1072664,0
+BDX.US,D,19930621,000000,5.17357,5.2225,5.1063,5.20414,635216,0
+BDX.US,D,19930622,000000,5.24077,5.28963,5.13685,5.13685,984911,0
+BDX.US,D,19930623,000000,5.17357,5.2225,5.08824,5.1063,973781,0
+BDX.US,D,19930624,000000,5.11862,5.17357,5.08824,5.1553,781903,0
+BDX.US,D,19930625,000000,5.17357,5.24077,5.17357,5.24077,577590,0
+BDX.US,D,19930628,000000,5.30805,5.33876,5.28963,5.33876,574319,0
+BDX.US,D,19930629,000000,5.33876,5.39334,5.33876,5.39334,351654,0
+BDX.US,D,19930630,000000,5.39334,5.41179,5.30805,5.41179,1511422,0
+BDX.US,D,19930701,000000,5.44247,5.44247,5.33876,5.37519,1201013,0
+BDX.US,D,19930702,000000,5.33876,5.33876,5.20414,5.27135,710530,0
+BDX.US,D,19930706,000000,5.27135,5.27135,5.13685,5.19181,1363423,0
+BDX.US,D,19930707,000000,5.1553,5.2225,5.1553,5.20414,1178101,0
+BDX.US,D,19930708,000000,5.20414,5.27135,5.13685,5.25908,793038,0
+BDX.US,D,19930709,000000,5.2225,5.2225,5.1553,5.1553,1054982,0
+BDX.US,D,19930712,000000,5.19181,5.27135,5.19181,5.27135,282245,0
+BDX.US,D,19930713,000000,5.30805,5.37519,5.25908,5.25908,404050,0
+BDX.US,D,19930714,000000,5.25908,5.30805,5.20414,5.20414,585449,0
+BDX.US,D,19930715,000000,5.2225,5.24077,5.1063,5.13685,835605,0
+BDX.US,D,19930716,000000,5.13685,5.13685,5.08824,5.1063,827741,0
+BDX.US,D,19930719,000000,5.1063,5.1063,5.05135,5.06988,813992,0
+BDX.US,D,19930720,000000,5.06988,5.06988,5.00273,5.00273,603785,0
+BDX.US,D,19930721,000000,5.00273,5.00273,4.84974,4.86804,891920,0
+BDX.US,D,19930722,000000,4.90508,4.91702,4.83161,4.90508,1871602,0
+BDX.US,D,19930723,000000,4.93547,5.11862,4.90508,5.1063,1344435,0
+BDX.US,D,19930726,000000,5.06988,5.08824,4.93547,4.98414,654864,0
+BDX.US,D,19930727,000000,4.98414,4.98414,4.93547,4.9719,581513,0
+BDX.US,D,19930728,000000,4.95367,4.9719,4.90508,4.91702,662064,0
+BDX.US,D,19930729,000000,4.93547,4.93547,4.86804,4.88647,656175,0
+BDX.US,D,19930730,000000,4.90508,4.90508,4.73406,4.78282,1163692,0
+BDX.US,D,19930802,000000,4.66672,4.76432,4.66672,4.69703,2846037,0
+BDX.US,D,19930803,000000,4.69703,4.76432,4.68486,4.76432,1335263,0
+BDX.US,D,19930804,000000,4.76432,4.81957,4.76432,4.78282,817269,0
+BDX.US,D,19930805,000000,4.76432,4.81957,4.75221,4.80098,1072664,0
+BDX.US,D,19930806,000000,4.76432,4.80098,4.71546,4.75221,685637,0
+BDX.US,D,19930809,000000,4.73406,4.76432,4.71546,4.76432,715108,0
+BDX.US,D,19930810,000000,4.76432,4.76432,4.73406,4.73406,933174,0
+BDX.US,D,19930811,000000,4.71546,4.73406,4.68486,4.69703,1403368,0
+BDX.US,D,19930812,000000,4.68486,4.71546,4.66672,4.71546,1341810,0
+BDX.US,D,19930813,000000,4.68486,4.73406,4.68486,4.73406,981633,0
+BDX.US,D,19930816,000000,4.71546,4.84974,4.71546,4.83161,620151,0
+BDX.US,D,19930817,000000,4.88647,4.95367,4.86804,4.95367,684330,0
+BDX.US,D,19930818,000000,4.91702,4.93547,4.81957,4.88647,1247517,0
+BDX.US,D,19930819,000000,4.88647,4.90508,4.83161,4.83161,1675797,0
+BDX.US,D,19930820,000000,4.84974,4.86804,4.81957,4.86804,876861,0
+BDX.US,D,19930823,000000,4.84974,4.84974,4.81957,4.84974,265222,0
+BDX.US,D,19930824,000000,4.84974,5.05135,4.81957,5.05135,942345,0
+BDX.US,D,19930825,000000,5.0211,5.05135,4.98414,4.98414,1038614,0
+BDX.US,D,19930826,000000,4.9719,4.9719,4.84974,4.95367,1257991,0
+BDX.US,D,19930827,000000,4.91702,5.00273,4.91702,5.00273,518646,0
+BDX.US,D,19930830,000000,5.03932,5.1063,5.03932,5.06988,275044,0
+BDX.US,D,19930831,000000,5.05135,5.05135,4.9719,4.9719,555976,0
+BDX.US,D,19930901,000000,4.95367,4.9719,4.88647,4.95367,660750,0
+BDX.US,D,19930902,000000,4.9719,5.04552,4.9719,4.9719,777323,0
+BDX.US,D,19930903,000000,4.9719,5.05754,4.9719,4.9719,499662,0
+BDX.US,D,19930907,000000,5.00865,5.04552,4.96002,5.00865,396186,0
+BDX.US,D,19930908,000000,4.94144,4.94144,4.81957,4.8377,1918750,0
+BDX.US,D,19930909,000000,4.81957,4.81957,4.75221,4.75221,574972,0
+BDX.US,D,19930910,000000,4.78866,4.81957,4.77043,4.80688,1046469,0
+BDX.US,D,19930913,000000,4.80688,4.89245,4.78866,4.80688,504246,0
+BDX.US,D,19930914,000000,4.78866,4.80688,4.77043,4.78866,722970,0
+BDX.US,D,19930915,000000,4.78866,4.78866,4.72144,4.75221,1149936,0
+BDX.US,D,19930916,000000,4.73998,4.87438,4.72144,4.8377,773392,0
+BDX.US,D,19930917,000000,4.77043,4.85608,4.77043,4.85608,1371936,0
+BDX.US,D,19930920,000000,4.89245,4.94144,4.87438,4.89245,1097549,0
+BDX.US,D,19930921,000000,4.8377,4.85608,4.78866,4.80688,624080,0
+BDX.US,D,19930922,000000,4.8377,4.92322,4.8377,4.87438,485250,0
+BDX.US,D,19930923,000000,4.87438,4.94144,4.8377,4.90508,290768,0
+BDX.US,D,19930924,000000,4.87438,4.9719,4.87438,4.92322,660750,0
+BDX.US,D,19930927,000000,4.96002,5.04552,4.96002,4.9719,626703,0
+BDX.US,D,19930928,000000,4.99018,5.04552,4.96002,5.02708,302544,0
+BDX.US,D,19930929,000000,5.00865,5.05754,4.96002,4.9719,564490,0
+BDX.US,D,19930930,000000,5.00865,5.11255,5.00865,5.11255,687600,0
+BDX.US,D,19931001,000000,5.07567,5.14325,5.05754,5.07567,669923,0
+BDX.US,D,19931004,000000,5.04552,5.09413,5.02708,5.07567,371958,0
+BDX.US,D,19931005,000000,5.07567,5.07567,4.99018,5.04552,385055,0
+BDX.US,D,19931006,000000,5.02708,5.07567,4.9719,4.9719,622114,0
+BDX.US,D,19931007,000000,4.9719,5.02708,4.94144,4.94144,1356874,0
+BDX.US,D,19931008,000000,4.96002,5.02708,4.96002,5.02708,827093,0
+BDX.US,D,19931011,000000,5.02708,5.02708,4.96002,4.99018,332673,0
+BDX.US,D,19931012,000000,4.9719,5.05754,4.96002,5.04552,1545479,0
+BDX.US,D,19931013,000000,5.04552,5.11255,5.02708,5.11255,767497,0
+BDX.US,D,19931014,000000,5.11255,5.22869,5.04552,5.19822,1193159,0
+BDX.US,D,19931015,000000,5.22869,5.22869,5.11255,5.11255,785184,0
+BDX.US,D,19931018,000000,5.09413,5.29574,5.07567,5.24676,945628,0
+BDX.US,D,19931019,000000,5.21023,5.28347,5.16136,5.26521,581513,0
+BDX.US,D,19931020,000000,5.26521,5.26521,5.16136,5.19822,832989,0
+BDX.US,D,19931021,000000,5.19822,5.19822,5.14325,5.14325,1084455,0
+BDX.US,D,19931022,000000,5.14325,5.19822,5.12466,5.12466,453820,0
+BDX.US,D,19931025,000000,5.12466,5.12466,4.99018,5.00865,642418,0
+BDX.US,D,19931026,000000,4.96002,4.9719,4.94144,4.96002,795002,0
+BDX.US,D,19931027,000000,4.99018,5.12466,4.96002,5.12466,593305,0
+BDX.US,D,19931028,000000,5.12466,5.21023,5.12466,5.17957,461025,0
+BDX.US,D,19931029,000000,5.16136,5.19822,5.14325,5.16136,576281,0
+BDX.US,D,19931101,000000,5.16136,5.28347,5.12466,5.28347,855906,0
+BDX.US,D,19931102,000000,5.24676,5.28347,5.21023,5.28347,832989,0
+BDX.US,D,19931103,000000,5.24676,5.28347,5.21023,5.22869,735409,0
+BDX.US,D,19931104,000000,5.19822,5.21023,5.16136,5.19822,1000629,0
+BDX.US,D,19931105,000000,5.16136,5.21023,5.14325,5.16136,1133565,0
+BDX.US,D,19931108,000000,5.16136,5.16136,5.12466,5.12466,371309,0
+BDX.US,D,19931109,000000,5.14325,5.16136,5.12466,5.16136,459711,0
+BDX.US,D,19931110,000000,5.16136,5.16136,5.05754,5.12466,2094255,0
+BDX.US,D,19931111,000000,5.12466,5.17957,5.05754,5.05754,1257339,0
+BDX.US,D,19931112,000000,5.04552,5.05754,5.04552,5.04552,940379,0
+BDX.US,D,19931115,000000,5.07567,5.07567,4.94144,4.96002,1587389,0
+BDX.US,D,19931116,000000,4.92322,4.9719,4.89245,4.92322,1129635,0
+BDX.US,D,19931117,000000,4.96002,4.96002,4.90508,4.94144,466914,0
+BDX.US,D,19931118,000000,4.94144,4.94144,4.90508,4.94144,846743,0
+BDX.US,D,19931119,000000,4.92322,4.94144,4.85608,4.92322,1242269,0
+BDX.US,D,19931122,000000,4.92322,4.92322,4.77043,4.80688,988189,0
+BDX.US,D,19931123,000000,4.81957,4.8377,4.77043,4.78866,3123043,0
+BDX.US,D,19931124,000000,4.75221,4.75221,4.66672,4.66672,1067427,0
+BDX.US,D,19931126,000000,4.66672,4.68486,4.61786,4.61786,747849,0
+BDX.US,D,19931129,000000,4.65455,4.73998,4.63624,4.65455,1353600,0
+BDX.US,D,19931130,000000,4.65455,4.68486,4.61786,4.61786,1094929,0
+BDX.US,D,19931201,000000,4.61786,4.65455,4.61786,4.63624,567766,0
+BDX.US,D,19931202,000000,4.66672,4.81957,4.65455,4.81957,1069390,0
+BDX.US,D,19931203,000000,4.78866,4.81957,4.70322,4.73998,547464,0
+BDX.US,D,19931206,000000,4.73998,4.85608,4.73998,4.78866,501619,0
+BDX.US,D,19931207,000000,4.79498,4.86214,4.79498,4.86214,778629,0
+BDX.US,D,19931208,000000,4.83161,4.88035,4.79498,4.84974,835605,0
+BDX.US,D,19931209,000000,4.84974,4.84974,4.81321,4.81321,440067,0
+BDX.US,D,19931210,000000,4.81321,4.83161,4.74595,4.79498,909600,0
+BDX.US,D,19931213,000000,4.79498,4.83161,4.77655,4.81321,863760,0
+BDX.US,D,19931214,000000,4.83161,4.84974,4.81321,4.84974,491146,0
+BDX.US,D,19931215,000000,4.84974,4.86214,4.81321,4.84974,1269116,0
+BDX.US,D,19931216,000000,4.84974,4.88035,4.84974,4.86214,889301,0
+BDX.US,D,19931217,000000,4.86214,4.88035,4.84974,4.88035,1144700,0
+BDX.US,D,19931220,000000,4.89865,4.89865,4.88035,4.89865,690877,0
+BDX.US,D,19931221,000000,4.88035,4.91702,4.88035,4.91702,1363423,0
+BDX.US,D,19931222,000000,4.91702,4.93547,4.89865,4.93547,1136838,0
+BDX.US,D,19931223,000000,4.94761,4.96577,4.89865,4.89865,851322,0
+BDX.US,D,19931227,000000,4.91702,4.94761,4.91702,4.93547,493767,0
+BDX.US,D,19931228,000000,4.89865,4.96577,4.89865,4.93547,517996,0
+BDX.US,D,19931229,000000,4.96577,5.00273,4.94761,4.98414,724277,0
+BDX.US,D,19931230,000000,4.98414,5.00273,4.93547,4.93547,787802,0
+BDX.US,D,19931231,000000,4.89865,4.93547,4.88035,4.88035,1175478,0
+BDX.US,D,19940103,000000,4.88035,4.91702,4.88035,4.89865,1904344,0
+BDX.US,D,19940104,000000,4.89865,4.89865,4.84974,4.84974,1314309,0
+BDX.US,D,19940105,000000,4.81321,4.84974,4.79498,4.83161,1194471,0
+BDX.US,D,19940106,000000,4.81321,4.83161,4.74595,4.74595,1561846,0
+BDX.US,D,19940107,000000,4.79498,4.84974,4.79498,4.83161,833638,0
+BDX.US,D,19940110,000000,4.84974,4.96577,4.84974,4.91702,972472,0
+BDX.US,D,19940111,000000,4.91702,4.96577,4.88035,4.88035,1368014,0
+BDX.US,D,19940112,000000,4.86214,4.89865,4.83161,4.83161,682368,0
+BDX.US,D,19940113,000000,4.83161,4.86214,4.83161,4.83161,781903,0
+BDX.US,D,19940114,000000,4.84974,4.91702,4.84974,4.91702,832328,0
+BDX.US,D,19940117,000000,4.88035,4.94761,4.86214,4.91702,1077902,0
+BDX.US,D,19940118,000000,4.93547,4.93547,4.83161,4.83161,1486536,0
+BDX.US,D,19940119,000000,4.83161,4.84974,4.79498,4.81321,743921,0
+BDX.US,D,19940120,000000,4.81321,4.88035,4.76432,4.88035,796319,0
+BDX.US,D,19940121,000000,4.88035,4.89865,4.79498,4.81321,784523,0
+BDX.US,D,19940124,000000,4.77655,4.77655,4.66051,4.67896,922703,0
+BDX.US,D,19940125,000000,4.66051,4.72771,4.64236,4.67896,871621,0
+BDX.US,D,19940126,000000,4.72771,4.77655,4.70937,4.74595,1603762,0
+BDX.US,D,19940127,000000,4.72771,4.94761,4.70937,4.88035,1972443,0
+BDX.US,D,19940128,000000,4.88035,4.98414,4.88035,4.94761,2372562,0
+BDX.US,D,19940131,000000,4.96577,5.06988,4.94761,5.03291,2429540,0
+BDX.US,D,19940201,000000,5.05135,5.06988,4.98414,5.03291,1503571,0
+BDX.US,D,19940202,000000,5.05135,5.06988,5.0211,5.0211,836914,0
+BDX.US,D,19940203,000000,5.0211,5.06988,4.98414,5.03291,784523,0
+BDX.US,D,19940204,000000,5.0211,5.03291,4.93547,4.93547,1072664,0
+BDX.US,D,19940207,000000,4.91702,4.96577,4.86214,4.88035,954133,0
+BDX.US,D,19940208,000000,4.88035,4.96577,4.88035,4.89865,2222603,0
+BDX.US,D,19940209,000000,4.91702,4.94761,4.86214,4.91702,1738659,0
+BDX.US,D,19940210,000000,4.91702,5.06988,4.91702,5.06988,1531725,0
+BDX.US,D,19940211,000000,5.05135,5.17357,5.0211,5.08824,1873560,0
+BDX.US,D,19940214,000000,5.05135,5.1063,5.0211,5.05135,1646324,0
+BDX.US,D,19940215,000000,5.05135,5.11862,5.05135,5.05135,2375845,0
+BDX.US,D,19940216,000000,5.05135,5.13685,5.05135,5.11862,2261241,0
+BDX.US,D,19940217,000000,5.1063,5.13685,5.06988,5.11862,811379,0
+BDX.US,D,19940218,000000,5.11862,5.20414,5.11862,5.19181,1040577,0
+BDX.US,D,19940222,000000,5.1553,5.30805,5.1553,5.30805,1421703,0
+BDX.US,D,19940223,000000,5.30805,5.44247,5.30805,5.39334,2948192,0
+BDX.US,D,19940224,000000,5.3569,5.37519,5.25908,5.25908,1413191,0
+BDX.US,D,19940225,000000,5.25908,5.34457,5.25908,5.34457,644389,0
+BDX.US,D,19940228,000000,5.39334,5.41179,5.34457,5.3569,695464,0
+BDX.US,D,19940301,000000,5.3569,5.37519,5.28963,5.30805,893231,0
+BDX.US,D,19940302,000000,5.27135,5.27135,5.2225,5.24077,1022241,0
+BDX.US,D,19940303,000000,5.24077,5.24077,5.1553,5.19181,998668,0
+BDX.US,D,19940304,000000,5.19822,5.22869,5.16136,5.16136,1734074,0
+BDX.US,D,19940307,000000,5.17957,5.22869,5.17957,5.21631,1354255,0
+BDX.US,D,19940308,000000,5.17957,5.26521,5.17957,5.19822,1325436,0
+BDX.US,D,19940309,000000,5.21631,5.26521,5.16136,5.21631,1385689,0
+BDX.US,D,19940310,000000,5.21631,5.30203,5.21631,5.30203,717732,0
+BDX.US,D,19940311,000000,5.28347,5.33212,5.24676,5.30203,717732,0
+BDX.US,D,19940314,000000,5.28347,5.47294,5.28347,5.43598,2085082,0
+BDX.US,D,19940315,000000,5.43598,5.57661,5.43598,5.4913,1779918,0
+BDX.US,D,19940316,000000,5.47294,5.58904,5.47294,5.55835,1081180,0
+BDX.US,D,19940317,000000,5.54002,5.54002,5.50343,5.5217,709213,0
+BDX.US,D,19940318,000000,5.55835,5.57661,5.50343,5.5217,1954109,0
+BDX.US,D,19940321,000000,5.4913,5.5217,5.47294,5.5217,1183992,0
+BDX.US,D,19940322,000000,5.47294,5.50343,5.43598,5.45454,1954109,0
+BDX.US,D,19940323,000000,5.47294,5.47294,5.43598,5.45454,516029,0
+BDX.US,D,19940324,000000,5.45454,5.45454,5.32037,5.32037,751131,0
+BDX.US,D,19940325,000000,5.35076,5.4913,5.32037,5.45454,1564463,0
+BDX.US,D,19940328,000000,5.47294,5.4913,5.40581,5.43598,590029,0
+BDX.US,D,19940329,000000,5.41776,5.43598,5.30203,5.30203,641761,0
+BDX.US,D,19940330,000000,5.28347,5.30203,5.19822,5.22869,705939,0
+BDX.US,D,19940331,000000,5.22869,5.22869,5.00865,5.14325,1215426,0
+BDX.US,D,19940404,000000,5.11255,5.11255,4.90508,4.94144,1136838,0
+BDX.US,D,19940405,000000,4.99018,5.07567,4.99018,5.07567,960027,0
+BDX.US,D,19940406,000000,5.07567,5.13085,4.9719,5.09413,1395508,0
+BDX.US,D,19940407,000000,5.07567,5.17957,5.05754,5.17957,668617,0
+BDX.US,D,19940408,000000,5.16136,5.16136,5.04552,5.05754,506860,0
+BDX.US,D,19940411,000000,5.04552,5.04552,4.94144,5.04552,707246,0
+BDX.US,D,19940412,000000,5.05754,5.09413,4.96002,4.96002,1910235,0
+BDX.US,D,19940413,000000,4.9719,4.9719,4.90508,4.92322,1199706,0
+BDX.US,D,19940414,000000,4.90508,4.92322,4.87438,4.87438,2002571,0
+BDX.US,D,19940415,000000,4.88647,4.90508,4.85608,4.87438,874890,0
+BDX.US,D,19940418,000000,4.88647,4.94144,4.87438,4.88647,719036,0
+BDX.US,D,19940419,000000,4.88647,4.94144,4.88647,4.92322,392267,0
+BDX.US,D,19940420,000000,4.92322,5.02708,4.92322,4.96002,1101479,0
+BDX.US,D,19940421,000000,4.9719,5.11255,4.9719,5.11255,1347705,0
+BDX.US,D,19940422,000000,5.09413,5.16136,5.04552,5.09413,783216,0
+BDX.US,D,19940425,000000,5.11255,5.14325,5.05754,5.11255,895196,0
+BDX.US,D,19940426,000000,5.07567,5.33212,5.04552,5.07567,701359,0
+BDX.US,D,19940428,000000,5.07567,5.21631,5.07567,5.21631,986879,0
+BDX.US,D,19940429,000000,5.17957,5.33212,5.17957,5.30203,1112609,0
+BDX.US,D,19940502,000000,5.28347,5.30203,5.19822,5.30203,753744,0
+BDX.US,D,19940503,000000,5.30203,5.30203,5.19822,5.30203,662722,0
+BDX.US,D,19940504,000000,5.26521,5.26521,5.17957,5.19822,513410,0
+BDX.US,D,19940505,000000,5.21631,5.30203,5.21631,5.28347,774048,0
+BDX.US,D,19940506,000000,5.24676,5.30203,5.21631,5.28347,612948,0
+BDX.US,D,19940509,000000,5.22869,5.24676,5.19822,5.22869,283559,0
+BDX.US,D,19940510,000000,5.19822,5.28347,5.19822,5.21631,438105,0
+BDX.US,D,19940511,000000,5.24676,5.24676,5.00865,5.00865,519962,0
+BDX.US,D,19940512,000000,5.04552,5.21631,5.04552,5.21631,752434,0
+BDX.US,D,19940513,000000,5.21631,5.24676,5.17957,5.17957,402738,0
+BDX.US,D,19940516,000000,5.17957,5.26521,5.14325,5.24676,405359,0
+BDX.US,D,19940517,000000,5.24676,5.32037,5.22869,5.24676,2346372,0
+BDX.US,D,19940518,000000,5.21631,5.33212,5.16136,5.32037,1608995,0
+BDX.US,D,19940519,000000,5.32037,5.40581,5.32037,5.40581,684330,0
+BDX.US,D,19940520,000000,5.40581,5.41776,5.30203,5.30203,978359,0
+BDX.US,D,19940523,000000,5.32037,5.32037,5.14325,5.16136,739994,0
+BDX.US,D,19940524,000000,5.17957,5.19822,5.09413,5.17957,2374528,0
+BDX.US,D,19940525,000000,5.17957,5.22869,5.16136,5.21631,2244213,0
+BDX.US,D,19940526,000000,5.21631,5.21631,5.16136,5.21631,753744,0
+BDX.US,D,19940527,000000,5.17957,5.19822,5.13085,5.16136,413877,0
+BDX.US,D,19940531,000000,5.16136,5.24676,5.13085,5.22869,785184,0
+BDX.US,D,19940601,000000,5.19822,5.19822,5.14325,5.16136,1401399,0
+BDX.US,D,19940602,000000,5.16136,5.17957,5.07567,5.07567,882099,0
+BDX.US,D,19940603,000000,5.10033,5.18611,5.10033,5.1553,953480,0
+BDX.US,D,19940606,000000,5.18611,5.30805,5.18611,5.2225,1180060,0
+BDX.US,D,19940607,000000,5.18611,5.24077,5.18611,5.24077,384404,0
+BDX.US,D,19940608,000000,5.24077,5.24077,5.17357,5.20414,584141,0
+BDX.US,D,19940609,000000,5.20414,5.24077,5.18611,5.2225,510790,0
+BDX.US,D,19940610,000000,5.2225,5.38124,5.2225,5.38124,2500917,0
+BDX.US,D,19940613,000000,5.36288,5.39334,5.36288,5.39334,989494,0
+BDX.US,D,19940614,000000,5.38124,5.39334,5.36288,5.38124,1517314,0
+BDX.US,D,19940615,000000,5.39334,5.41179,5.36288,5.41179,848044,0
+BDX.US,D,19940616,000000,5.39334,5.41179,5.36288,5.41179,698075,0
+BDX.US,D,19940617,000000,5.47877,5.55247,5.46697,5.51558,1728184,0
+BDX.US,D,19940620,000000,5.46697,5.47877,5.4486,5.46697,1190536,0
+BDX.US,D,19940621,000000,5.46697,5.49727,5.4486,5.46697,671229,0
+BDX.US,D,19940622,000000,5.46697,5.53395,5.46697,5.51558,776012,0
+BDX.US,D,19940623,000000,5.53395,5.55247,5.47877,5.47877,1535654,0
+BDX.US,D,19940624,000000,5.49727,5.51558,5.46697,5.47877,1283525,0
+BDX.US,D,19940627,000000,5.46697,5.46697,5.43037,5.4486,758982,0
+BDX.US,D,19940628,000000,5.47877,5.47877,5.39334,5.47877,679099,0
+BDX.US,D,19940629,000000,5.49727,5.63774,5.49727,5.60116,939072,0
+BDX.US,D,19940630,000000,5.60116,5.72338,5.58263,5.63774,1679070,0
+BDX.US,D,19940701,000000,5.67456,5.75999,5.5706,5.61938,1948871,0
+BDX.US,D,19940705,000000,5.63774,5.72338,5.60116,5.70531,1448557,0
+BDX.US,D,19940706,000000,5.70531,5.72338,5.65626,5.65626,669274,0
+BDX.US,D,19940707,000000,5.67456,5.82717,5.53395,5.77244,1342466,0
+BDX.US,D,19940708,000000,5.74184,5.84562,5.72338,5.77244,944313,0
+BDX.US,D,19940711,000000,5.80873,5.84562,5.72338,5.75999,620151,0
+BDX.US,D,19940712,000000,5.75999,5.75999,5.72338,5.75999,421730,0
+BDX.US,D,19940713,000000,5.77244,5.87593,5.75999,5.86348,678438,0
+BDX.US,D,19940714,000000,5.87593,5.93097,5.86348,5.89439,1521902,0
+BDX.US,D,19940715,000000,5.89439,5.89439,5.80873,5.80873,523894,0
+BDX.US,D,19940718,000000,5.84562,5.86348,5.82717,5.82717,577590,0
+BDX.US,D,19940719,000000,5.84562,5.84562,5.80873,5.80873,588071,0
+BDX.US,D,19940720,000000,5.82717,5.82717,5.7905,5.80873,648967,0
+BDX.US,D,19940721,000000,5.80873,5.84562,5.7905,5.7905,1154520,0
+BDX.US,D,19940722,000000,5.7905,5.82717,5.7905,5.80873,1108682,0
+BDX.US,D,19940725,000000,5.80873,5.86348,5.80873,5.82717,853284,0
+BDX.US,D,19940726,000000,5.7905,5.7905,5.75999,5.75999,1045813,0
+BDX.US,D,19940727,000000,5.74184,5.7905,5.74184,5.74184,922048,0
+BDX.US,D,19940728,000000,5.74184,5.80873,5.72338,5.80873,695464,0
+BDX.US,D,19940729,000000,5.7905,5.84562,5.7905,5.80873,1662698,0
+BDX.US,D,19940801,000000,5.80873,5.82717,5.75999,5.77244,760943,0
+BDX.US,D,19940802,000000,5.80873,5.82717,5.77244,5.80873,1093621,0
+BDX.US,D,19940803,000000,5.84562,5.93097,5.82717,5.93097,819237,0
+BDX.US,D,19940804,000000,5.93097,6.0836,5.89439,5.97987,1177445,0
+BDX.US,D,19940805,000000,5.96158,6.01647,5.89439,5.97987,696775,0
+BDX.US,D,19940808,000000,5.97987,5.99818,5.94921,5.97987,935143,0
+BDX.US,D,19940809,000000,5.97987,6.10212,5.97987,6.06523,1007175,0
+BDX.US,D,19940810,000000,6.0836,6.15693,6.0836,6.10212,1690200,0
+BDX.US,D,19940811,000000,6.10212,6.12041,6.01647,6.03485,1198395,0
+BDX.US,D,19940812,000000,6.05328,6.0836,6.03485,6.06523,850664,0
+BDX.US,D,19940815,000000,6.10212,6.10212,6.05328,6.05328,900436,0
+BDX.US,D,19940816,000000,6.06523,6.13878,6.06523,6.12041,511444,0
+BDX.US,D,19940817,000000,6.15693,6.16931,6.0836,6.10212,815305,0
+BDX.US,D,19940818,000000,6.10212,6.10212,5.97987,5.97987,704634,0
+BDX.US,D,19940819,000000,6.01647,6.05328,6.01647,6.01647,1020931,0
+BDX.US,D,19940822,000000,6.01647,6.03485,5.87593,5.87593,1172860,0
+BDX.US,D,19940823,000000,5.89439,6.03485,5.87593,5.99818,941690,0
+BDX.US,D,19940824,000000,6.03485,6.06523,5.97987,5.97987,950204,0
+BDX.US,D,19940825,000000,5.99818,5.99818,5.89439,5.91261,865069,0
+BDX.US,D,19940826,000000,5.94921,6.05328,5.94921,5.99818,475430,0
+BDX.US,D,19940829,000000,6.03485,6.03485,5.99818,6.01647,1231795,0
+BDX.US,D,19940830,000000,6.03485,6.05328,6.01647,6.03485,635873,0
+BDX.US,D,19940831,000000,6.01647,6.10212,5.89439,5.91261,1005212,0
+BDX.US,D,19940901,000000,5.94921,6.06523,5.94921,6.03485,615570,0
+BDX.US,D,19940902,000000,6.05947,6.05947,5.99205,5.99205,767497,0
+BDX.US,D,19940906,000000,5.99205,6.07762,5.99205,6.05947,508826,0
+BDX.US,D,19940907,000000,6.09583,6.10804,6.05947,6.09583,620811,0
+BDX.US,D,19940908,000000,6.09583,6.19993,6.09583,6.19993,1469510,0
+BDX.US,D,19940909,000000,6.18165,6.18165,6.09583,6.18165,910257,0
+BDX.US,D,19940912,000000,6.12632,6.12632,6.04096,6.12632,2062162,0
+BDX.US,D,19940913,000000,6.12632,6.19993,6.12632,6.18165,1767471,0
+BDX.US,D,19940914,000000,6.19993,6.23017,6.10804,6.14462,641761,0
+BDX.US,D,19940915,000000,6.14462,6.23017,6.14462,6.23017,1086414,0
+BDX.US,D,19940916,000000,6.21219,6.3882,6.21219,6.33389,2264514,0
+BDX.US,D,19940919,000000,6.33389,6.40633,6.33389,6.35366,1127674,0
+BDX.US,D,19940920,000000,6.31591,6.33389,6.24862,6.28523,1334606,0
+BDX.US,D,19940921,000000,6.30358,6.37146,6.30358,6.35366,1276978,0
+BDX.US,D,19940922,000000,6.35366,6.40633,6.26671,6.31591,628010,0
+BDX.US,D,19940923,000000,6.33389,6.37146,6.31591,6.37146,1170895,0
+BDX.US,D,19940926,000000,6.37146,6.3882,6.33389,6.37146,786492,0
+BDX.US,D,19940927,000000,6.37146,6.41912,6.33389,6.40633,3054929,0
+BDX.US,D,19940928,000000,6.3882,6.54186,6.3882,6.512,2237666,0
+BDX.US,D,19940929,000000,6.52908,6.54186,6.4934,6.54186,1003249,0
+BDX.US,D,19940930,000000,6.57749,6.68144,6.57749,6.68144,2130271,0
+BDX.US,D,19941003,000000,6.68144,6.68144,6.52908,6.61636,1030094,0
+BDX.US,D,19941004,000000,6.57749,6.62766,6.45717,6.47577,1781227,0
+BDX.US,D,19941005,000000,6.47577,6.47577,6.41912,6.41912,1495052,0
+BDX.US,D,19941006,000000,6.43799,6.47577,6.37146,6.37146,1003249,0
+BDX.US,D,19941007,000000,6.3882,6.43799,6.3882,6.43799,1417118,0
+BDX.US,D,19941010,000000,6.43799,6.4934,6.40633,6.47577,786492,0
+BDX.US,D,19941011,000000,6.4934,6.5595,6.47577,6.5595,1516007,0
+BDX.US,D,19941012,000000,6.54186,6.57749,6.512,6.5595,826434,0
+BDX.US,D,19941013,000000,6.57749,6.57749,6.512,6.52908,3417727,0
+BDX.US,D,19941014,000000,6.52908,6.52908,6.47577,6.512,779280,0
+BDX.US,D,19941017,000000,6.4934,6.4934,6.43799,6.45717,922048,0
+BDX.US,D,19941018,000000,6.45717,6.54186,6.45717,6.512,889957,0
+BDX.US,D,19941019,000000,6.54186,6.61636,6.512,6.57749,712490,0
+BDX.US,D,19941020,000000,6.57749,6.64557,6.57749,6.59705,539604,0
+BDX.US,D,19941021,000000,6.57749,6.59705,6.512,6.54186,639139,0
+BDX.US,D,19941024,000000,6.54186,6.59705,6.54186,6.57749,422386,0
+BDX.US,D,19941025,000000,6.57749,6.61636,6.5595,6.57749,1173513,0
+BDX.US,D,19941026,000000,6.57749,6.62766,6.57749,6.59705,503587,0
+BDX.US,D,19941027,000000,6.57749,6.64557,6.57749,6.64557,829708,0
+BDX.US,D,19941028,000000,6.64557,6.66482,6.5595,6.5595,1341162,0
+BDX.US,D,19941031,000000,6.59705,6.64557,6.54186,6.54186,1088379,0
+BDX.US,D,19941101,000000,6.54186,6.5595,6.43799,6.45717,1201669,0
+BDX.US,D,19941102,000000,6.43799,6.47577,6.40633,6.47577,927939,0
+BDX.US,D,19941103,000000,6.47577,6.4934,6.40633,6.41912,653552,0
+BDX.US,D,19941104,000000,6.3882,6.40633,6.33389,6.33389,887990,0
+BDX.US,D,19941107,000000,6.37146,6.37146,6.24862,6.26671,777323,0
+BDX.US,D,19941108,000000,6.28523,6.45717,6.28523,6.40633,826434,0
+BDX.US,D,19941109,000000,6.45717,6.54186,6.45717,6.54186,918774,0
+BDX.US,D,19941110,000000,6.57749,6.64557,6.54186,6.54186,911566,0
+BDX.US,D,19941111,000000,6.52908,6.54186,6.43799,6.52908,971815,0
+BDX.US,D,19941114,000000,6.54186,6.61636,6.52908,6.54186,1094929,0
+BDX.US,D,19941115,000000,6.5595,6.59705,6.512,6.52908,2009773,0
+BDX.US,D,19941116,000000,6.54186,6.57749,6.4934,6.512,1266504,0
+BDX.US,D,19941117,000000,6.52908,6.64557,6.52908,6.61636,1300559,0
+BDX.US,D,19941118,000000,6.57749,6.59705,6.512,6.52908,1620135,0
+BDX.US,D,19941121,000000,6.512,6.54186,6.47577,6.4934,1226561,0
+BDX.US,D,19941122,000000,6.47577,6.5595,6.45717,6.47577,1049086,0
+BDX.US,D,19941123,000000,6.47577,6.512,6.40633,6.41912,943657,0
+BDX.US,D,19941125,000000,6.41912,6.47577,6.41912,6.47577,360829,0
+BDX.US,D,19941128,000000,6.47577,6.52908,6.43799,6.4934,710530,0
+BDX.US,D,19941129,000000,6.4934,6.54186,6.45717,6.512,996701,0
+BDX.US,D,19941130,000000,6.512,6.54186,6.45717,6.54186,1734734,0
+BDX.US,D,19941201,000000,6.52908,6.52908,6.40633,6.43799,1495709,0
+BDX.US,D,19941202,000000,6.47577,6.52908,6.41912,6.512,4835506,0
+BDX.US,D,19941205,000000,6.512,6.59705,6.512,6.5595,981633,0
+BDX.US,D,19941206,000000,6.5595,6.70015,6.5595,6.70015,818577,0
+BDX.US,D,19941207,000000,6.66482,6.74901,6.66482,6.73579,1752413,0
+BDX.US,D,19941208,000000,6.73579,6.73579,6.57749,6.57749,2156461,0
+BDX.US,D,19941209,000000,6.5595,6.59705,6.52908,6.54186,1798906,0
+BDX.US,D,19941212,000000,6.54186,6.61636,6.54186,6.61636,527159,0
+BDX.US,D,19941213,000000,6.60942,6.731,6.60942,6.69396,1112609,0
+BDX.US,D,19941214,000000,6.71226,6.79947,6.71226,6.78099,1064150,0
+BDX.US,D,19941215,000000,6.81606,6.94023,6.81606,6.88422,2513362,0
+BDX.US,D,19941216,000000,6.94023,6.94023,6.83281,6.85227,3528400,0
+BDX.US,D,19941219,000000,6.88422,6.88422,6.83281,6.85227,2250767,0
+BDX.US,D,19941220,000000,6.85227,6.86599,6.79947,6.83281,1225249,0
+BDX.US,D,19941221,000000,6.83281,6.86599,6.81606,6.81606,1102139,0
+BDX.US,D,19941222,000000,6.85227,6.86599,6.79947,6.81606,723625,0
+BDX.US,D,19941223,000000,6.81606,6.85227,6.81606,6.85227,732141,0
+BDX.US,D,19941227,000000,6.88422,6.9219,6.85227,6.86599,2117824,0
+BDX.US,D,19941228,000000,6.86599,6.86599,6.78099,6.79947,1008489,0
+BDX.US,D,19941229,000000,6.81606,6.81606,6.71226,6.731,1092310,0
+BDX.US,D,19941230,000000,6.7616,6.79947,6.63916,6.67581,1322826,0
+BDX.US,D,19950103,000000,6.71226,6.74199,6.67581,6.71226,665338,0
+BDX.US,D,19950104,000000,6.67581,6.78099,6.67581,6.78099,624740,0
+BDX.US,D,19950105,000000,6.7616,6.9219,6.7616,6.9219,2138126,0
+BDX.US,D,19950106,000000,6.94023,7.09216,6.94023,6.98653,2092945,0
+BDX.US,D,19950109,000000,6.98653,6.98653,6.90295,6.90295,861805,0
+BDX.US,D,19950110,000000,6.9219,6.98653,6.9219,6.98653,1886003,0
+BDX.US,D,19950111,000000,6.98653,6.98653,6.9219,6.95768,1620781,0
+BDX.US,D,19950112,000000,6.9219,6.95768,6.78099,6.78099,1065461,0
+BDX.US,D,19950113,000000,6.85227,6.88422,6.79947,6.81606,1098863,0
+BDX.US,D,19950116,000000,6.85227,6.95768,6.81606,6.94023,861805,0
+BDX.US,D,19950117,000000,6.9219,7.02506,6.9219,7.02506,434829,0
+BDX.US,D,19950118,000000,7.02506,7.1475,7.02506,7.10915,907635,0
+BDX.US,D,19950119,000000,7.09216,7.1652,7.02506,7.1652,1538921,0
+BDX.US,D,19950120,000000,7.1475,7.19545,7.04127,7.08036,1542859,0
+BDX.US,D,19950123,000000,7.02506,7.02506,6.94023,6.95768,1390925,0
+BDX.US,D,19950124,000000,6.96847,7.09216,6.96847,7.08036,1127674,0
+BDX.US,D,19950125,000000,7.08036,7.21314,7.08036,7.21314,887340,0
+BDX.US,D,19950126,000000,7.18365,7.18365,7.09216,7.10915,882099,0
+BDX.US,D,19950127,000000,7.12905,7.1652,7.09216,7.10915,1291390,0
+BDX.US,D,19950130,000000,7.09216,7.18365,7.09216,7.1475,1489810,0
+BDX.US,D,19950131,000000,7.1475,7.33855,7.13497,7.29725,1993402,0
+BDX.US,D,19950201,000000,7.31792,7.35775,7.26628,7.28473,2029424,0
+BDX.US,D,19950202,000000,7.28473,7.28473,7.24857,7.24857,1522553,0
+BDX.US,D,19950203,000000,7.24857,7.29725,7.18365,7.19545,970511,0
+BDX.US,D,19950206,000000,7.19545,7.19545,7.08036,7.1475,1645008,0
+BDX.US,D,19950207,000000,7.19545,7.24857,7.18365,7.19545,2445259,0
+BDX.US,D,19950208,000000,7.21314,7.21314,7.18365,7.19545,1329367,0
+BDX.US,D,19950209,000000,7.23307,7.23307,7.18365,7.19545,1210192,0
+BDX.US,D,19950210,000000,7.1652,7.18365,7.10915,7.18365,2377149,0
+BDX.US,D,19950213,000000,7.19545,7.21314,7.12905,7.1475,1419745,0
+BDX.US,D,19950214,000000,7.1475,7.18365,7.1475,7.1652,1111298,0
+BDX.US,D,19950215,000000,7.1652,7.19545,7.1475,7.18365,746538,0
+BDX.US,D,19950216,000000,7.1652,7.1652,7.09216,7.1475,701359,0
+BDX.US,D,19950217,000000,7.18365,7.18365,7.12905,7.1475,2774656,0
+BDX.US,D,19950221,000000,7.1652,7.18365,7.06047,7.09216,1558575,0
+BDX.US,D,19950222,000000,7.09216,7.24857,7.09216,7.21314,1270435,0
+BDX.US,D,19950223,000000,7.23307,7.28473,7.19545,7.23307,1444630,0
+BDX.US,D,19950224,000000,7.26628,7.33855,7.24857,7.33855,896507,0
+BDX.US,D,19950227,000000,7.33855,7.35775,7.28473,7.29725,542224,0
+BDX.US,D,19950228,000000,7.29725,7.35775,7.23307,7.29725,903710,0
+BDX.US,D,19950301,000000,7.28473,7.29725,7.26628,7.28473,1211494,0
+BDX.US,D,19950302,000000,7.3725,7.41972,7.28473,7.3902,2525149,0
+BDX.US,D,19950303,000000,7.3902,7.47427,7.3725,7.43889,1339847,0
+BDX.US,D,19950306,000000,7.43302,7.53769,7.43302,7.52666,2100142,0
+BDX.US,D,19950307,000000,7.4876,7.4876,7.35112,7.36806,1308416,0
+BDX.US,D,19950308,000000,7.40278,7.46911,7.40278,7.41529,1074630,0
+BDX.US,D,19950309,000000,7.41529,7.57535,7.41529,7.57535,1082492,0
+BDX.US,D,19950310,000000,7.53769,7.59452,7.4876,7.57535,3480595,0
+BDX.US,D,19950313,000000,7.53769,7.81949,7.53769,7.81949,1303179,0
+BDX.US,D,19950314,000000,7.81949,7.9781,7.81949,7.90214,2631237,0
+BDX.US,D,19950315,000000,7.90214,7.94126,7.77087,7.77087,1195778,0
+BDX.US,D,19950316,000000,7.77087,7.83723,7.75246,7.80258,2125684,0
+BDX.US,D,19950317,000000,7.8727,7.8727,7.80258,7.81949,3450467,0
+BDX.US,D,19950320,000000,7.85353,7.85353,7.71258,7.73176,2265170,0
+BDX.US,D,19950321,000000,7.75246,7.75246,7.64618,7.64618,1197082,0
+BDX.US,D,19950322,000000,7.67569,7.73176,7.65795,7.73176,1797596,0
+BDX.US,D,19950323,000000,7.69486,7.73176,7.67569,7.69486,1111959,0
+BDX.US,D,19950324,000000,7.73176,7.73176,7.67569,7.69486,2132886,0
+BDX.US,D,19950327,000000,7.65795,7.71258,7.64618,7.65795,808097,0
+BDX.US,D,19950328,000000,7.69486,7.75246,7.67569,7.75246,2410548,0
+BDX.US,D,19950329,000000,7.78413,7.85353,7.73176,7.83723,1616203,0
+BDX.US,D,19950330,000000,7.83723,7.8727,7.53769,7.64618,1873560,0
+BDX.US,D,19950331,000000,7.64618,7.65795,7.53769,7.57535,1483920,0
+BDX.US,D,19950403,000000,7.55611,7.65795,7.53769,7.65795,583480,0
+BDX.US,D,19950404,000000,7.65795,7.77087,7.65795,7.77087,1113271,0
+BDX.US,D,19950405,000000,7.73176,7.85353,7.73176,7.85353,1724255,0
+BDX.US,D,19950406,000000,7.81949,7.90214,7.81949,7.88961,1440698,0
+BDX.US,D,19950407,000000,7.92063,7.9597,7.85353,7.85353,576935,0
+BDX.US,D,19950410,000000,7.88961,7.92063,7.77087,7.78413,827093,0
+BDX.US,D,19950411,000000,7.80258,7.8727,7.75246,7.8727,654207,0
+BDX.US,D,19950412,000000,7.85353,7.94126,7.81949,7.94126,1017656,0
+BDX.US,D,19950413,000000,8.02835,8.07992,8.01508,8.07992,1051057,0
+BDX.US,D,19950417,000000,8.11618,8.13457,7.9781,7.99726,1140772,0
+BDX.US,D,19950418,000000,8.02835,8.04603,8.01508,8.02835,1119165,0
+BDX.US,D,19950419,000000,8.04603,8.04603,7.8727,7.88961,1598520,0
+BDX.US,D,19950420,000000,7.85353,7.88961,7.78413,7.78413,1253406,0
+BDX.US,D,19950421,000000,7.81949,7.81949,7.69486,7.78413,2388282,0
+BDX.US,D,19950424,000000,7.81949,7.90214,7.81949,7.81949,918118,0
+BDX.US,D,19950425,000000,7.85353,7.88961,7.83723,7.88961,1677107,0
+BDX.US,D,19950426,000000,7.88961,7.99726,7.81949,7.81949,1945597,0
+BDX.US,D,19950427,000000,7.83723,7.83723,7.75246,7.78413,1066120,0
+BDX.US,D,19950428,000000,7.78413,7.81949,7.75246,7.78413,715108,0
+BDX.US,D,19950501,000000,7.81949,7.94126,7.77087,7.94126,1301211,0
+BDX.US,D,19950502,000000,7.9597,8.04603,7.92063,8.04603,1370629,0
+BDX.US,D,19950503,000000,8.02835,8.06144,7.9597,7.9597,1664661,0
+BDX.US,D,19950504,000000,7.99726,8.02835,7.9597,7.99726,1442658,0
+BDX.US,D,19950505,000000,8.01508,8.02835,7.9597,7.9781,1336575,0
+BDX.US,D,19950508,000000,8.01508,8.04603,7.9781,8.02835,525858,0
+BDX.US,D,19950509,000000,8.02835,8.07992,7.99726,8.01508,810713,0
+BDX.US,D,19950510,000000,8.04603,8.07992,7.99726,8.04603,1085765,0
+BDX.US,D,19950511,000000,8.07992,8.07992,7.99726,8.01508,1519283,0
+BDX.US,D,19950512,000000,8.02835,8.06144,7.83723,7.83723,944963,0
+BDX.US,D,19950515,000000,7.8727,7.92063,7.81949,7.90214,800239,0
+BDX.US,D,19950516,000000,7.94126,8.01508,7.90214,8.01508,1102787,0
+BDX.US,D,19950517,000000,8.02835,8.167,8.01508,8.06144,1611617,0
+BDX.US,D,19950518,000000,8.09834,8.13457,7.9597,7.9781,1246201,0
+BDX.US,D,19950519,000000,8.01508,8.20465,7.9781,8.167,2550036,0
+BDX.US,D,19950522,000000,8.167,8.25841,8.01508,8.01508,1271084,0
+BDX.US,D,19950523,000000,8.01508,8.02835,7.92063,8.02835,2430847,0
+BDX.US,D,19950524,000000,8.02835,8.14776,8.02835,8.14776,881443,0
+BDX.US,D,19950525,000000,8.167,8.28725,8.14776,8.26883,1032721,0
+BDX.US,D,19950526,000000,8.26883,8.26883,8.14776,8.26883,1034689,0
+BDX.US,D,19950530,000000,8.23996,8.23996,8.13457,8.167,577590,0
+BDX.US,D,19950531,000000,8.20465,8.23996,8.01508,8.02835,1414507,0
+BDX.US,D,19950601,000000,8.06144,8.167,8.06144,8.14776,1111959,0
+BDX.US,D,19950602,000000,8.13457,8.167,8.09834,8.13457,1311691,0
+BDX.US,D,19950605,000000,8.11618,8.11618,8.07992,8.09834,563833,0
+BDX.US,D,19950606,000000,8.02164,8.07336,8.00324,8.03931,838221,0
+BDX.US,D,19950607,000000,8.00324,8.18028,7.97149,8.18028,767497,0
+BDX.US,D,19950608,000000,8.12786,8.16112,8.03931,8.03931,1939701,0
+BDX.US,D,19950609,000000,8.03931,8.07336,8.02164,8.05564,1225906,0
+BDX.US,D,19950612,000000,8.07336,8.09177,8.03931,8.03931,686949,0
+BDX.US,D,19950613,000000,8.05564,8.16112,8.03931,8.14114,996046,0
+BDX.US,D,19950614,000000,8.16112,8.25182,8.14114,8.19867,945628,0
+BDX.US,D,19950615,000000,8.16112,8.25182,8.14114,8.25182,712490,0
+BDX.US,D,19950616,000000,8.28055,8.28055,8.18028,8.25182,1054329,0
+BDX.US,D,19950619,000000,8.28055,8.30042,8.23485,8.23485,741963,0
+BDX.US,D,19950620,000000,8.19867,8.23485,8.1087,8.14114,1948219,0
+BDX.US,D,19950621,000000,8.18028,8.26436,8.1087,8.25182,2658086,0
+BDX.US,D,19950622,000000,8.26436,8.28055,8.21783,8.26436,1786462,0
+BDX.US,D,19950623,000000,8.28055,8.35664,8.26436,8.30042,1111959,0
+BDX.US,D,19950626,000000,8.33749,8.33749,8.21783,8.26436,710530,0
+BDX.US,D,19950627,000000,8.23485,8.26436,8.05564,8.05564,1025515,0
+BDX.US,D,19950628,000000,8.00324,8.14114,7.97149,8.09177,1542199,0
+BDX.US,D,19950629,000000,8.12786,8.16112,8.05564,8.07336,814645,0
+BDX.US,D,19950630,000000,8.1087,8.25182,8.1087,8.16112,813337,0
+BDX.US,D,19950703,000000,8.16112,8.19867,8.12786,8.19867,732789,0
+BDX.US,D,19950705,000000,8.21783,8.25182,8.02164,8.03931,1202979,0
+BDX.US,D,19950706,000000,8.05564,8.14114,7.93389,8.12786,1760274,0
+BDX.US,D,19950707,000000,8.09177,8.09177,7.84832,7.86676,1517314,0
+BDX.US,D,19950710,000000,7.89485,7.95454,7.8314,7.95454,2134851,0
+BDX.US,D,19950711,000000,7.97149,8.05564,7.914,7.95454,2335241,0
+BDX.US,D,19950712,000000,7.95454,8.05564,7.84832,8.02164,1396826,0
+BDX.US,D,19950713,000000,8.02164,8.09177,7.99145,8.02164,2314281,0
+BDX.US,D,19950714,000000,8.02164,8.05564,7.93389,7.99145,943657,0
+BDX.US,D,19950717,000000,7.97149,8.07336,7.914,8.05564,1770746,0
+BDX.US,D,19950718,000000,8.09177,8.16112,8.05564,8.07336,1130946,0
+BDX.US,D,19950719,000000,8.05564,8.09177,7.95454,8.03931,2035966,0
+BDX.US,D,19950720,000000,8.05564,8.07336,7.93389,8.03931,1364735,0
+BDX.US,D,19950721,000000,8.00324,8.09177,8.00324,8.03931,1867666,0
+BDX.US,D,19950724,000000,8.07336,8.14114,8.00324,8.07336,954133,0
+BDX.US,D,19950725,000000,8.09177,8.12786,8.05564,8.12786,446614,0
+BDX.US,D,19950726,000000,8.09177,8.25182,8.09177,8.16112,871621,0
+BDX.US,D,19950727,000000,8.19867,8.46128,8.19867,8.46128,2118483,0
+BDX.US,D,19950728,000000,8.4414,8.4414,8.26436,8.30042,1618822,0
+BDX.US,D,19950731,000000,8.31892,8.31892,8.16112,8.25182,1118505,0
+BDX.US,D,19950801,000000,8.28055,8.31892,8.26436,8.31892,597234,0
+BDX.US,D,19950802,000000,8.28055,8.35664,8.18028,8.18028,1343777,0
+BDX.US,D,19950803,000000,8.16112,8.16112,8.05564,8.07336,1217387,0
+BDX.US,D,19950804,000000,8.1087,8.18028,8.1087,8.12786,1100167,0
+BDX.US,D,19950807,000000,8.12786,8.16112,8.09177,8.16112,947586,0
+BDX.US,D,19950808,000000,8.14114,8.16112,8.1087,8.12786,551395,0
+BDX.US,D,19950809,000000,8.14114,8.28055,8.14114,8.26436,806786,0
+BDX.US,D,19950810,000000,8.26436,8.37429,8.26436,8.31892,677128,0
+BDX.US,D,19950811,000000,8.31892,8.31892,8.18028,8.23485,772736,0
+BDX.US,D,19950814,000000,8.23485,8.23485,8.12786,8.21783,691531,0
+BDX.US,D,19950815,000000,8.23485,8.23485,8.14114,8.21783,409290,0
+BDX.US,D,19950816,000000,8.21783,8.25182,8.14114,8.16112,532403,0
+BDX.US,D,19950817,000000,8.14114,8.18028,8.1087,8.16112,646350,0
+BDX.US,D,19950818,000000,8.19867,8.23485,8.09177,8.1087,869658,0
+BDX.US,D,19950821,000000,8.12786,8.12786,8.05564,8.07336,1713122,0
+BDX.US,D,19950822,000000,8.09177,8.09177,8.00324,8.00324,895196,0
+BDX.US,D,19950823,000000,8.03931,8.03931,7.89485,7.99145,1554643,0
+BDX.US,D,19950824,000000,8.02164,8.02164,7.95454,7.97149,952167,0
+BDX.US,D,19950825,000000,7.93389,7.93389,7.86676,7.89485,2155808,0
+BDX.US,D,19950828,000000,7.93389,7.93389,7.87777,7.89485,2210164,0
+BDX.US,D,19950829,000000,7.89485,7.914,7.81367,7.89485,868350,0
+BDX.US,D,19950830,000000,7.914,7.99145,7.914,7.97149,1011756,0
+BDX.US,D,19950831,000000,7.99145,7.99145,7.89485,7.89485,696775,0
+BDX.US,D,19950901,000000,7.87777,8.03931,7.81367,8.03931,865733,0
+BDX.US,D,19950905,000000,8.07336,8.18028,8.03931,8.16112,923355,0
+BDX.US,D,19950906,000000,8.11618,8.13457,7.9781,8.08582,1290086,0
+BDX.US,D,19950907,000000,8.10424,8.10424,8.01508,8.01508,1840156,0
+BDX.US,D,19950908,000000,8.05198,8.05198,7.82543,7.9073,3406592,0
+BDX.US,D,19950911,000000,7.9073,7.92727,7.88961,7.9073,1627992,0
+BDX.US,D,19950912,000000,7.92727,7.9781,7.92727,7.9781,761608,0
+BDX.US,D,19950913,000000,8.03424,8.11618,8.03424,8.08582,1410573,0
+BDX.US,D,19950914,000000,8.11618,8.25841,8.11618,8.24669,1897797,0
+BDX.US,D,19950915,000000,8.25841,8.25841,8.21129,8.24669,2131577,0
+BDX.US,D,19950918,000000,8.25841,8.2762,8.22902,8.24669,2267787,0
+BDX.US,D,19950919,000000,8.24669,8.2762,8.11618,8.15372,1159111,0
+BDX.US,D,19950920,000000,8.11618,8.3492,8.11618,8.33077,1092310,0
+BDX.US,D,19950921,000000,8.31311,8.3492,8.19206,8.33077,1479329,0
+BDX.US,D,19950922,000000,8.29469,8.55657,8.25841,8.54389,2238975,0
+BDX.US,D,19950925,000000,8.57497,8.68634,8.57497,8.63021,2983557,0
+BDX.US,D,19950926,000000,8.63021,8.77193,8.6133,8.69888,1720979,0
+BDX.US,D,19950927,000000,8.68634,8.83684,8.66793,8.83684,2614213,0
+BDX.US,D,19950928,000000,8.83684,8.89358,8.79034,8.89358,1688892,0
+BDX.US,D,19950929,000000,8.89358,8.92906,8.82643,8.83684,878172,0
+BDX.US,D,19951002,000000,8.83684,9.10684,8.82643,9.10684,1901720,0
+BDX.US,D,19951003,000000,9.08835,9.08835,8.83684,8.92906,1779918,0
+BDX.US,D,19951004,000000,8.94824,9.03453,8.77193,8.77193,2755007,0
+BDX.US,D,19951005,000000,8.80801,8.87444,8.7336,8.82643,1235075,0
+BDX.US,D,19951006,000000,8.83684,9.12599,8.79034,9.03453,996701,0
+BDX.US,D,19951009,000000,8.99622,8.99622,8.89358,8.91348,801553,0
+BDX.US,D,19951010,000000,8.91348,8.92906,8.79034,8.83684,1134224,0
+BDX.US,D,19951011,000000,8.82643,8.83684,8.79034,8.82643,669923,0
+BDX.US,D,19951012,000000,8.85601,9.01465,8.85601,9.01465,922048,0
+BDX.US,D,19951013,000000,9.03453,9.15693,9.03453,9.13777,1778607,0
+BDX.US,D,19951016,000000,9.12599,9.12599,8.91348,9.08835,1649598,0
+BDX.US,D,19951017,000000,9.10684,9.17468,9.10684,9.12599,1732112,0
+BDX.US,D,19951018,000000,9.12599,9.24692,9.10684,9.13777,1392235,0
+BDX.US,D,19951019,000000,9.13777,9.27948,9.10684,9.26682,1033370,0
+BDX.US,D,19951020,000000,9.24692,9.24692,9.13777,9.22999,1301211,0
+BDX.US,D,19951023,000000,9.19243,9.27948,9.12599,9.22999,1137497,0
+BDX.US,D,19951024,000000,9.26682,9.31482,9.22999,9.24692,982947,0
+BDX.US,D,19951025,000000,9.27948,9.35246,9.24692,9.26682,941690,0
+BDX.US,D,19951026,000000,9.26682,9.33473,9.15693,9.17468,1263883,0
+BDX.US,D,19951027,000000,9.17468,9.19243,9.10684,9.13777,2367982,0
+BDX.US,D,19951030,000000,9.17468,9.19243,9.13777,9.15693,910917,0
+BDX.US,D,19951031,000000,9.17468,9.26682,9.13777,9.13777,814645,0
+BDX.US,D,19951101,000000,9.15693,9.31482,9.15693,9.31482,1085099,0
+BDX.US,D,19951102,000000,9.27948,9.29641,9.17468,9.21011,578896,0
+BDX.US,D,19951103,000000,9.17468,9.31482,9.15693,9.19243,440723,0
+BDX.US,D,19951106,000000,9.15693,9.21011,9.12599,9.19243,694151,0
+BDX.US,D,19951107,000000,9.19243,9.21011,9.10684,9.21011,1032059,0
+BDX.US,D,19951108,000000,9.21011,9.24692,9.12599,9.24692,1140115,0
+BDX.US,D,19951109,000000,9.22999,9.35246,9.21011,9.33473,802205,0
+BDX.US,D,19951110,000000,9.31482,9.38714,9.29641,9.3687,1150587,0
+BDX.US,D,19951113,000000,9.3687,9.45506,9.35246,9.41889,1457719,0
+BDX.US,D,19951114,000000,9.38714,9.49332,9.38714,9.45506,1348364,0
+BDX.US,D,19951115,000000,9.43728,9.43728,9.40705,9.43728,1053020,0
+BDX.US,D,19951116,000000,9.43728,9.52876,9.43728,9.49332,863115,0
+BDX.US,D,19951117,000000,9.45506,9.57662,9.45506,9.55751,1256688,0
+BDX.US,D,19951120,000000,9.59578,9.6342,9.59578,9.6342,668617,0
+BDX.US,D,19951121,000000,9.59578,9.68731,9.59578,9.68731,1059566,0
+BDX.US,D,19951122,000000,9.71775,9.79067,9.61516,9.61516,787146,0
+BDX.US,D,19951124,000000,9.6342,9.6342,9.59578,9.61516,470849,0
+BDX.US,D,19951127,000000,9.65037,9.66982,9.6342,9.6342,795002,0
+BDX.US,D,19951128,000000,9.66982,9.66982,9.52876,9.54578,1028788,0
+BDX.US,D,19951129,000000,9.57662,9.75455,9.55751,9.71775,1121778,0
+BDX.US,D,19951130,000000,9.75455,9.877,9.6992,9.80897,1539583,0
+BDX.US,D,19951201,000000,9.80897,9.82835,9.6992,9.71775,929900,0
+BDX.US,D,19951204,000000,9.75455,9.89551,9.6992,9.877,1545479,0
+BDX.US,D,19951205,000000,9.85783,10.0171,9.85783,9.9803,2409235,0
+BDX.US,D,19951206,000000,10.0171,10.4095,10.0171,10.4095,1599175,0
+BDX.US,D,19951207,000000,10.3728,10.3728,10.2663,10.2961,1298585,0
+BDX.US,D,19951208,000000,10.2961,10.3152,10.2139,10.251,492453,0
+BDX.US,D,19951211,000000,10.251,10.5616,10.251,10.5107,1024202,0
+BDX.US,D,19951212,000000,10.4766,10.689,10.4766,10.5976,1001280,0
+BDX.US,D,19951213,000000,10.5616,10.689,10.5107,10.6538,969197,0
+BDX.US,D,19951214,000000,10.616,10.616,10.4384,10.5616,2047755,0
+BDX.US,D,19951215,000000,10.5616,10.5616,10.4215,10.4864,1783845,0
+BDX.US,D,19951218,000000,10.4384,10.4384,10.3152,10.3285,1220664,0
+BDX.US,D,19951219,000000,10.2961,10.2961,10.1395,10.2784,823818,0
+BDX.US,D,19951220,000000,10.2961,10.3285,10.0112,10.0112,673200,0
+BDX.US,D,19951221,000000,10.0288,10.0834,10.0112,10.0834,618843,0
+BDX.US,D,19951222,000000,10.1025,10.523,10.0834,10.403,1765509,0
+BDX.US,D,19951226,000000,10.4215,10.4569,10.3285,10.4569,809408,0
+BDX.US,D,19951227,000000,10.4569,10.4569,10.3476,10.3653,246229,0
+BDX.US,D,19951228,000000,10.403,10.4864,10.3476,10.4569,852632,0
+BDX.US,D,19951229,000000,10.5048,10.5799,10.4864,10.5799,559905,0
+BDX.US,D,19960102,000000,10.5429,10.7549,10.5048,10.6856,1755687,0
+BDX.US,D,19960103,000000,10.7193,10.9446,10.7193,10.9446,1090999,0
+BDX.US,D,19960104,000000,10.9446,11.0564,10.8056,10.8426,1076595,0
+BDX.US,D,19960105,000000,10.8257,10.8257,10.5048,10.523,1115880,0
+BDX.US,D,19960108,000000,10.4864,10.7011,10.4569,10.7011,874890,0
+BDX.US,D,19960109,000000,10.7011,10.8426,10.7011,10.7858,1645008,0
+BDX.US,D,19960110,000000,10.7549,10.8959,10.5799,10.5976,1701333,0
+BDX.US,D,19960111,000000,10.6346,10.6856,10.5429,10.5799,1358187,0
+BDX.US,D,19960112,000000,10.5799,10.616,10.3845,10.4569,1613582,0
+BDX.US,D,19960115,000000,10.4569,10.8616,10.4569,10.8426,1075285,0
+BDX.US,D,19960116,000000,10.8794,10.9328,10.7549,10.8616,1100167,0
+BDX.US,D,19960117,000000,10.8794,11.0741,10.8616,10.9821,1111959,0
+BDX.US,D,19960118,000000,10.9821,11.252,10.8257,11.252,991460,0
+BDX.US,D,19960119,000000,11.1784,11.4967,11.1784,11.3531,1731457,0
+BDX.US,D,19960122,000000,11.3709,11.3709,11.232,11.2836,1102787,0
+BDX.US,D,19960123,000000,11.252,11.2646,11.1221,11.232,698075,0
+BDX.US,D,19960124,000000,11.252,11.4601,11.252,11.4219,1904344,0
+BDX.US,D,19960125,000000,11.3908,11.5817,11.3709,11.5302,1031409,0
+BDX.US,D,19960126,000000,11.5625,11.7773,11.5302,11.7587,1675797,0
+BDX.US,D,19960129,000000,11.7213,12.0567,11.7213,12.0089,1558575,0
+BDX.US,D,19960130,000000,11.9897,12.149,11.955,12.1136,1485225,0
+BDX.US,D,19960131,000000,12.0753,12.2162,11.9897,12.1858,1726214,0
+BDX.US,D,19960201,000000,12.1858,12.1858,11.9743,11.9897,1695443,0
+BDX.US,D,19960202,000000,11.9897,12.0267,11.9175,12.0267,1088379,0
+BDX.US,D,19960205,000000,12.0089,12.3387,11.955,12.3387,1386999,0
+BDX.US,D,19960206,000000,12.3069,12.3069,12.1136,12.1858,1427597,0
+BDX.US,D,19960207,000000,12.149,12.1858,12.0567,12.1858,1969170,0
+BDX.US,D,19960208,000000,12.1858,12.5539,12.1306,12.5348,1170895,0
+BDX.US,D,19960209,000000,12.4648,12.4648,12.2346,12.2346,984257,0
+BDX.US,D,19960212,000000,12.2516,12.3579,12.1136,12.3069,924668,0
+BDX.US,D,19960213,000000,12.3069,12.571,12.3069,12.4845,1057603,0
+BDX.US,D,19960214,000000,12.4477,12.571,12.1999,12.2346,1017656,0
+BDX.US,D,19960215,000000,12.1999,12.3269,12.1858,12.2346,902399,0
+BDX.US,D,19960216,000000,12.2708,12.3069,12.0937,12.1306,916152,0
+BDX.US,D,19960220,000000,12.0937,12.0937,11.7773,11.7958,1150587,0
+BDX.US,D,19960221,000000,11.7587,11.88,11.6725,11.7958,2205579,0
+BDX.US,D,19960222,000000,11.8305,12.0937,11.7958,12.0937,1994712,0
+BDX.US,D,19960223,000000,12.1306,12.1306,11.8481,12.0753,1443318,0
+BDX.US,D,19960226,000000,12.0567,12.0567,11.8982,11.936,1058915,0
+BDX.US,D,19960227,000000,11.9175,11.936,11.8134,11.8134,1190536,0
+BDX.US,D,19960228,000000,11.8305,11.8982,11.6725,11.6725,1916127,0
+BDX.US,D,19960229,000000,11.6725,11.7773,11.5625,11.5625,2228486,0
+BDX.US,D,19960301,000000,11.5987,11.9175,11.5987,11.9175,1113271,0
+BDX.US,D,19960304,000000,11.88,12.0753,11.8481,12.0384,1010453,0
+BDX.US,D,19960305,000000,12.0089,12.0567,11.8982,11.8982,1024858,0
+BDX.US,D,19960306,000000,11.8982,11.9175,11.8089,11.8428,943657,0
+BDX.US,D,19960307,000000,11.8089,12.2883,11.7773,12.2516,1445280,0
+BDX.US,D,19960308,000000,12.2162,12.2162,11.8089,11.88,2340485,0
+BDX.US,D,19960311,000000,11.8428,11.9175,11.6673,11.9175,1655491,0
+BDX.US,D,19960312,000000,11.88,11.88,11.4904,11.7213,1301866,0
+BDX.US,D,19960313,000000,11.7213,11.7404,11.4904,11.7028,1324792,0
+BDX.US,D,19960314,000000,11.7028,11.8238,11.6673,11.7213,1166961,0
+BDX.US,D,19960315,000000,11.6836,11.955,11.6836,11.7773,1447899,0
+BDX.US,D,19960318,000000,11.7404,11.8238,11.7404,11.7404,1753068,0
+BDX.US,D,19960319,000000,11.7028,11.7213,11.3641,11.4601,1426943,0
+BDX.US,D,19960320,000000,11.4904,11.5241,11.2955,11.3641,1455106,0
+BDX.US,D,19960321,000000,11.4039,11.4601,11.3316,11.4416,2196407,0
+BDX.US,D,19960322,000000,11.471,11.8614,11.4219,11.7587,2069366,0
+BDX.US,D,19960325,000000,11.7958,11.955,11.7404,11.7404,1266504,0
+BDX.US,D,19960326,000000,11.7028,11.8982,11.6673,11.7773,1492433,0
+BDX.US,D,19960327,000000,11.7773,11.8238,11.6313,11.6497,1286802,0
+BDX.US,D,19960328,000000,11.6497,11.7213,11.6497,11.7213,906328,0
+BDX.US,D,19960329,000000,11.7587,11.8238,11.5817,11.5817,1564463,0
+BDX.US,D,19960401,000000,11.6179,11.6673,11.5241,11.5987,772736,0
+BDX.US,D,19960402,000000,11.5987,11.6179,11.5241,11.5987,896507,0
+BDX.US,D,19960403,000000,11.5987,11.6313,11.5434,11.5987,811379,0
+BDX.US,D,19960404,000000,11.5987,11.6673,11.5096,11.6497,954786,0
+BDX.US,D,19960408,000000,11.6179,11.6179,11.4219,11.4601,1623402,0
+BDX.US,D,19960409,000000,11.471,11.471,11.1533,11.1907,1595896,0
+BDX.US,D,19960410,000000,11.1907,11.2646,11.0323,11.0676,1275017,0
+BDX.US,D,19960411,000000,11.1221,11.1907,10.873,10.9578,1878144,0
+BDX.US,D,19960412,000000,10.9578,11.2069,10.9578,11.1347,1022241,0
+BDX.US,D,19960415,000000,11.1347,11.2836,11.1051,11.2836,958712,0
+BDX.US,D,19960416,000000,11.2646,11.3488,11.2447,11.2447,1389615,0
+BDX.US,D,19960417,000000,11.2836,11.3316,11.1533,11.1907,960684,0
+BDX.US,D,19960418,000000,11.2646,11.4039,11.2257,11.3641,2545448,0
+BDX.US,D,19960419,000000,11.4039,11.4601,11.3641,11.4601,1335919,0
+BDX.US,D,19960422,000000,11.471,11.5987,11.471,11.5625,1931188,0
+BDX.US,D,19960423,000000,11.5625,11.5817,11.5241,11.5817,1095579,0
+BDX.US,D,19960424,000000,11.5625,11.5817,11.3132,11.3316,1681031,0
+BDX.US,D,19960425,000000,11.3132,11.3488,11.2069,11.2257,1824443,0
+BDX.US,D,19960426,000000,11.2447,11.2447,11.1221,11.1347,1277639,0
+BDX.US,D,19960429,000000,11.0323,11.1907,11.0323,11.0868,1863084,0
+BDX.US,D,19960430,000000,11.1051,11.4904,11.1051,11.4039,1843437,0
+BDX.US,D,19960501,000000,11.384,11.5434,11.3316,11.4219,1329367,0
+BDX.US,D,19960502,000000,11.3641,11.3641,11.1724,11.1724,1060882,0
+BDX.US,D,19960503,000000,11.1907,11.1907,10.9783,11.0505,1282874,0
+BDX.US,D,19960506,000000,11.0676,11.0676,10.873,10.9945,961340,0
+BDX.US,D,19960507,000000,10.9783,10.9783,10.7498,10.7991,1273710,0
+BDX.US,D,19960508,000000,10.7674,10.7674,10.6102,10.6411,2709825,0
+BDX.US,D,19960509,000000,10.6411,11.1221,10.591,11.0505,2636480,0
+BDX.US,D,19960510,000000,11.0505,11.0505,10.873,10.9578,1837542,0
+BDX.US,D,19960513,000000,10.9783,11.3641,10.9783,11.3132,847392,0
+BDX.US,D,19960514,000000,11.3488,11.3641,11.2447,11.2955,1022896,0
+BDX.US,D,19960515,000000,11.3132,11.4601,11.3132,11.4416,1132910,0
+BDX.US,D,19960516,000000,11.4416,11.7028,11.4416,11.7028,1634533,0
+BDX.US,D,19960517,000000,11.7404,11.88,11.7404,11.88,1280913,0
+BDX.US,D,19960520,000000,11.88,11.955,11.7028,11.7404,1294006,0
+BDX.US,D,19960521,000000,11.7404,11.8614,11.7404,11.7773,2263860,0
+BDX.US,D,19960522,000000,11.7958,11.8982,11.7958,11.8238,1226561,0
+BDX.US,D,19960523,000000,11.8614,12.0567,11.8614,11.9852,1781227,0
+BDX.US,D,19960524,000000,11.9852,12.0937,11.936,11.936,1077902,0
+BDX.US,D,19960528,000000,11.936,11.9678,11.88,11.9678,990809,0
+BDX.US,D,19960529,000000,11.9678,12.0384,11.9678,12.0384,867037,0
+BDX.US,D,19960530,000000,12.0384,12.0567,11.88,11.955,1570359,0
+BDX.US,D,19960531,000000,11.9852,12.0207,11.9175,12.0207,1061531,0
+BDX.US,D,19960603,000000,12.0028,12.0207,11.7587,11.8428,1624712,0
+BDX.US,D,19960604,000000,11.88,11.936,11.8614,11.8614,708556,0
+BDX.US,D,19960605,000000,11.8614,12.0567,11.8614,12.0567,721656,0
+BDX.US,D,19960606,000000,12.0567,12.1263,11.9299,11.9678,860488,0
+BDX.US,D,19960607,000000,11.9299,12.0207,11.733,11.9477,1741279,0
+BDX.US,D,19960610,000000,11.9678,12.0567,11.9108,11.9299,1074630,0
+BDX.US,D,19960611,000000,11.9678,12.0207,11.8238,11.8614,644389,0
+BDX.US,D,19960612,000000,11.8614,11.8914,11.8428,11.88,381124,0
+BDX.US,D,19960613,000000,11.8428,11.9299,11.8089,11.88,535020,0
+BDX.US,D,19960614,000000,11.88,11.8914,11.6836,11.7146,1174164,0
+BDX.US,D,19960617,000000,11.733,11.733,11.5553,11.5553,736716,0
+BDX.US,D,19960618,000000,11.5553,11.5553,11.3316,11.3316,1291390,0
+BDX.US,D,19960619,000000,11.3316,11.3316,11.1347,11.277,1479329,0
+BDX.US,D,19960620,000000,11.3132,11.359,11.238,11.2578,999322,0
+BDX.US,D,19960621,000000,11.2578,11.2955,11.238,11.2955,1161730,0
+BDX.US,D,19960624,000000,11.3316,11.3768,11.1533,11.1842,1280260,0
+BDX.US,D,19960625,000000,11.2195,11.4904,11.2195,11.3973,2392213,0
+BDX.US,D,19960626,000000,11.3973,11.3973,11.277,11.2955,1075285,0
+BDX.US,D,19960627,000000,11.2955,11.3973,11.2578,11.359,1062188,0
+BDX.US,D,19960628,000000,11.3427,11.4541,11.3427,11.3768,954786,0
+BDX.US,D,19960701,000000,11.3768,11.3768,11.3316,11.359,920737,0
+BDX.US,D,19960702,000000,11.3768,11.5198,11.3768,11.4904,2073952,0
+BDX.US,D,19960703,000000,11.471,11.4904,11.3427,11.3768,2123716,0
+BDX.US,D,19960705,000000,11.3427,11.3427,11.1533,11.1533,910257,0
+BDX.US,D,19960708,000000,11.0802,11.0802,10.8496,10.9209,2312970,0
+BDX.US,D,19960709,000000,10.9209,11.0056,10.8496,10.867,959371,0
+BDX.US,D,19960710,000000,10.886,10.886,10.689,10.7061,1381105,0
+BDX.US,D,19960711,000000,10.7061,10.7061,10.428,10.4766,1437418,0
+BDX.US,D,19960712,000000,10.4766,10.5853,10.428,10.5853,1385040,0
+BDX.US,D,19960715,000000,10.6044,10.6044,10.3903,10.3903,1684308,0
+BDX.US,D,19960716,000000,10.4095,10.4095,10.0364,10.1395,2011740,0
+BDX.US,D,19960717,000000,10.3152,10.616,10.3152,10.5107,1661387,0
+BDX.US,D,19960718,000000,10.4569,10.9385,10.4569,10.9385,2322796,0
+BDX.US,D,19960719,000000,10.9029,10.9385,10.6538,10.8496,2235698,0
+BDX.US,D,19960722,000000,10.8123,10.8123,10.5489,10.5674,1588702,0
+BDX.US,D,19960723,000000,10.5853,10.616,10.2784,10.2961,3035286,0
+BDX.US,D,19960724,000000,10.1204,10.3543,10.0652,10.335,2083775,0
+BDX.US,D,19960725,000000,10.335,10.616,10.335,10.6044,1570359,0
+BDX.US,D,19960726,000000,10.616,10.7061,10.6044,10.616,1781881,0
+BDX.US,D,19960729,000000,10.616,10.6538,10.5291,10.6044,797624,0
+BDX.US,D,19960730,000000,10.6044,10.6721,10.5107,10.6346,845431,0
+BDX.US,D,19960731,000000,10.6346,10.6346,10.5107,10.5853,858522,0
+BDX.US,D,19960801,000000,10.5674,11.0255,10.5674,11.0255,1982267,0
+BDX.US,D,19960802,000000,11.0625,11.4165,11.0625,11.3973,1741279,0
+BDX.US,D,19960805,000000,11.359,11.471,11.3427,11.3973,739342,0
+BDX.US,D,19960806,000000,11.359,11.6954,11.359,11.6313,1340501,0
+BDX.US,D,19960807,000000,11.6673,11.7898,11.6673,11.7531,1032059,0
+BDX.US,D,19960808,000000,11.7146,11.7708,11.6673,11.7708,746538,0
+BDX.US,D,19960809,000000,11.7708,11.88,11.7531,11.7708,393574,0
+BDX.US,D,19960812,000000,11.7708,11.9299,11.733,11.9299,654864,0
+BDX.US,D,19960813,000000,11.9477,11.9477,11.7531,11.8614,732141,0
+BDX.US,D,19960814,000000,11.8428,11.9108,11.733,11.8428,704634,0
+BDX.US,D,19960815,000000,11.88,11.88,11.6954,11.8428,1208223,0
+BDX.US,D,19960816,000000,11.9108,11.9108,11.8089,11.88,496384,0
+BDX.US,D,19960819,000000,11.9108,12.0567,11.8428,11.9852,790747,0
+BDX.US,D,19960820,000000,11.9108,11.9852,11.8089,11.9852,1114247,0
+BDX.US,D,19960821,000000,11.9852,12.0207,11.7708,11.8428,444651,0
+BDX.US,D,19960822,000000,11.8428,11.9477,11.8428,11.9108,452182,0
+BDX.US,D,19960823,000000,11.88,11.9108,11.6673,11.8089,848372,0
+BDX.US,D,19960826,000000,11.88,11.9108,11.733,11.8089,725913,0
+BDX.US,D,19960827,000000,11.8089,11.8428,11.733,11.7708,495073,0
+BDX.US,D,19960828,000000,11.733,11.8428,11.6954,11.8089,610330,0
+BDX.US,D,19960829,000000,11.8089,11.8089,11.6673,11.733,739342,0
+BDX.US,D,19960830,000000,11.733,11.8089,11.5553,11.5922,668617,0
+BDX.US,D,19960903,000000,11.5198,11.6954,11.4165,11.5198,699398,0
+BDX.US,D,19960904,000000,11.5922,11.733,11.5553,11.733,980330,0
+BDX.US,D,19960905,000000,11.733,11.837,11.6606,11.6606,776343,0
+BDX.US,D,19960906,000000,11.7708,11.8032,11.6606,11.8032,666317,0
+BDX.US,D,19960909,000000,11.8732,12.2648,11.8032,12.2289,1560210,0
+BDX.US,D,19960910,000000,12.2648,12.4405,12.2648,12.2648,1139132,0
+BDX.US,D,19960911,000000,12.3387,12.4771,12.3004,12.3387,1494393,0
+BDX.US,D,19960912,000000,12.3756,12.4405,12.2648,12.3004,719692,0
+BDX.US,D,19960913,000000,12.3756,12.5894,12.3756,12.5143,511769,0
+BDX.US,D,19960916,000000,12.5894,12.658,12.5143,12.5539,537966,0
+BDX.US,D,19960917,000000,12.5539,12.5894,12.2289,12.2289,1181046,0
+BDX.US,D,19960918,000000,12.2648,12.3756,12.1999,12.2648,593961,0
+BDX.US,D,19960919,000000,12.3004,12.3387,12.1607,12.3004,417800,0
+BDX.US,D,19960920,000000,12.3004,12.4405,12.2648,12.4079,1029775,0
+BDX.US,D,19960923,000000,12.3004,12.4405,12.2648,12.3387,614586,0
+BDX.US,D,19960924,000000,12.3004,12.3387,12.1999,12.1999,802535,0
+BDX.US,D,19960925,000000,12.3004,12.3387,12.087,12.1263,1137820,0
+BDX.US,D,19960926,000000,12.1607,12.3756,12.087,12.3004,1100498,0
+BDX.US,D,19960927,000000,12.3387,12.5539,12.2289,12.5143,1000298,0
+BDX.US,D,19960930,000000,12.5894,12.7648,12.5539,12.5894,1047447,0
+BDX.US,D,19961001,000000,12.5894,12.5894,12.2289,12.2648,800566,0
+BDX.US,D,19961002,000000,12.4771,12.619,12.3756,12.4771,850993,0
+BDX.US,D,19961003,000000,12.5143,12.619,12.4771,12.5539,736386,0
+BDX.US,D,19961004,000000,12.5539,12.7967,12.4771,12.4771,667961,0
+BDX.US,D,19961007,000000,12.5143,12.692,12.4405,12.619,960355,0
+BDX.US,D,19961008,000000,12.692,12.692,12.619,12.658,999322,0
+BDX.US,D,19961009,000000,12.658,12.7648,12.3756,12.4771,564162,0
+BDX.US,D,19961010,000000,12.5143,12.5539,12.3387,12.4771,645366,0
+BDX.US,D,19961011,000000,12.4771,12.658,12.4405,12.619,454476,0
+BDX.US,D,19961014,000000,12.658,12.8345,12.5894,12.692,669598,0
+BDX.US,D,19961015,000000,12.7289,12.7648,12.5894,12.692,678766,0
+BDX.US,D,19961016,000000,12.7648,12.7648,12.4405,12.5539,800895,0
+BDX.US,D,19961017,000000,12.5539,12.692,12.5539,12.658,642747,0
+BDX.US,D,19961018,000000,12.7289,12.9421,12.619,12.7967,818577,0
+BDX.US,D,19961021,000000,12.8704,12.9051,12.658,12.692,868022,0
+BDX.US,D,19961022,000000,12.692,12.9421,12.619,12.619,763570,0
+BDX.US,D,19961023,000000,12.619,12.619,12.3387,12.3756,576935,0
+BDX.US,D,19961024,000000,12.3004,12.5539,12.1607,12.4405,1535323,0
+BDX.US,D,19961025,000000,12.4079,12.4771,12.3004,12.4079,498680,0
+BDX.US,D,19961028,000000,12.3387,12.4405,12.1607,12.1999,1089689,0
+BDX.US,D,19961029,000000,12.1999,12.3756,12.1607,12.3387,1978672,0
+BDX.US,D,19961030,000000,12.4079,12.4771,11.9852,11.9852,1230491,0
+BDX.US,D,19961031,000000,12.051,12.5143,12.0141,12.3756,1043847,0
+BDX.US,D,19961101,000000,12.4771,12.5539,12.2648,12.2648,831674,0
+BDX.US,D,19961104,000000,12.3004,12.4405,12.2648,12.4079,772411,0
+BDX.US,D,19961105,000000,12.4079,12.5894,12.4079,12.5143,978359,0
+BDX.US,D,19961106,000000,12.5539,12.619,12.4771,12.4771,1490140,0
+BDX.US,D,19961107,000000,12.5143,12.5894,12.4771,12.5143,1548752,0
+BDX.US,D,19961108,000000,12.5143,12.5143,12.1607,12.3004,1828051,0
+BDX.US,D,19961111,000000,12.3387,12.3387,12.1607,12.2289,1264868,0
+BDX.US,D,19961112,000000,12.1607,12.1607,11.5553,11.6954,1837542,0
+BDX.US,D,19961113,000000,11.733,11.7708,11.3768,11.3768,2543485,0
+BDX.US,D,19961114,000000,11.4101,11.6606,11.4101,11.6245,1467874,0
+BDX.US,D,19961115,000000,11.6606,11.6954,11.1289,11.3768,3365994,0
+BDX.US,D,19961118,000000,11.4101,11.5198,11.3768,11.4838,2180041,0
+BDX.US,D,19961119,000000,11.4838,11.5553,11.2705,11.3768,2098183,0
+BDX.US,D,19961120,000000,11.3074,11.4101,11.0935,11.232,1764200,0
+BDX.US,D,19961121,000000,11.232,11.2705,11.0564,11.1289,3393499,0
+BDX.US,D,19961122,000000,11.1289,11.1647,10.523,11.0935,4775918,0
+BDX.US,D,19961125,000000,11.232,11.5922,11.0935,11.4482,5139692,0
+BDX.US,D,19961126,000000,11.4482,11.733,11.4101,11.6606,2587691,0
+BDX.US,D,19961127,000000,11.733,11.9852,11.5922,11.9477,1808080,0
+BDX.US,D,19961129,000000,11.9477,12.1263,11.9477,11.9477,855249,0
+BDX.US,D,19961202,000000,11.9477,12.1263,11.9477,12.051,1487851,0
+BDX.US,D,19961203,000000,11.9852,12.1263,11.9477,11.9477,2228486,0
+BDX.US,D,19961204,000000,11.9477,11.9852,11.8032,11.9108,1960327,0
+BDX.US,D,19961205,000000,11.9852,12.087,11.9477,12.051,1327405,0
+BDX.US,D,19961206,000000,11.9477,12.0141,11.6606,11.837,1173836,0
+BDX.US,D,19961209,000000,11.8732,12.087,11.837,12.051,1021257,0
+BDX.US,D,19961210,000000,12.3387,12.3756,12.087,12.1263,1703625,0
+BDX.US,D,19961211,000000,12.1263,12.1607,11.9477,12.1263,1362769,0
+BDX.US,D,19961212,000000,12.2648,12.3387,12.1607,12.1607,1571995,0
+BDX.US,D,19961213,000000,12.1607,12.2346,12.087,12.1607,1476058,0
+BDX.US,D,19961216,000000,12.1607,12.1999,11.837,11.837,2299552,0
+BDX.US,D,19961217,000000,11.9108,12.1999,11.9108,11.9852,2300863,0
+BDX.US,D,19961218,000000,12.0207,12.1999,11.9852,12.1999,1142081,0
+BDX.US,D,19961219,000000,12.2346,12.5143,12.1999,12.3387,1418763,0
+BDX.US,D,19961220,000000,12.664,12.664,12.2648,12.4477,2166943,0
+BDX.US,D,19961223,000000,12.414,12.5143,12.3756,12.5143,737378,0
+BDX.US,D,19961224,000000,12.4477,12.5539,12.4477,12.5539,252444,0
+BDX.US,D,19961226,000000,12.6255,12.7289,12.6255,12.6255,964941,0
+BDX.US,D,19961227,000000,12.6255,12.6255,12.5539,12.6255,287808,0
+BDX.US,D,19961230,000000,12.6255,12.664,12.5539,12.5894,644389,0
+BDX.US,D,19961231,000000,12.5894,12.6978,12.3756,12.3756,800895,0
+BDX.US,D,19970102,000000,12.3756,12.4477,12.1607,12.3756,1349999,0
+BDX.US,D,19970103,000000,12.3387,12.7289,12.3387,12.6978,988845,0
+BDX.US,D,19970106,000000,12.7648,12.8028,12.5143,12.5143,897164,0
+BDX.US,D,19970107,000000,12.6978,12.8417,12.4477,12.8417,2049719,0
+BDX.US,D,19970108,000000,12.8417,13.0543,12.7648,12.9421,1949854,0
+BDX.US,D,19970109,000000,12.9112,13.0174,12.7289,12.9421,957734,0
+BDX.US,D,19970110,000000,12.8417,13.0543,12.8028,13.0174,1289751,0
+BDX.US,D,19970113,000000,13.0903,13.1546,13.0543,13.1273,1622747,0
+BDX.US,D,19970114,000000,13.1546,13.1546,13.0903,13.1546,1385040,0
+BDX.US,D,19970115,000000,13.1546,13.1546,13.0543,13.1546,994083,0
+BDX.US,D,19970116,000000,13.1273,13.3382,13.0903,13.3042,1124727,0
+BDX.US,D,19970117,000000,13.3382,13.3678,13.0903,13.1921,1132587,0
+BDX.US,D,19970120,000000,13.1546,13.3382,13.0903,13.2695,673527,0
+BDX.US,D,19970121,000000,13.1921,13.5182,13.0903,13.5182,1929547,0
+BDX.US,D,19970122,000000,13.5544,13.8339,13.5544,13.8339,1850647,0
+BDX.US,D,19970123,000000,14.1948,14.6889,14.0488,14.1218,3372221,0
+BDX.US,D,19970124,000000,14.1948,14.2323,13.6967,14.1218,1440042,0
+BDX.US,D,19970127,000000,14.1218,14.2612,14.0488,14.1601,1466894,0
+BDX.US,D,19970128,000000,14.1601,14.2323,13.7675,13.7971,1430218,0
+BDX.US,D,19970129,000000,13.8728,13.9476,13.7322,13.9476,1081508,0
+BDX.US,D,19970130,000000,13.9476,14.0488,13.8728,13.9808,1234087,0
+BDX.US,D,19970131,000000,13.9476,14.1218,13.9084,14.0488,1731127,0
+BDX.US,D,19970203,000000,14.087,14.087,13.8728,13.9808,749158,0
+BDX.US,D,19970204,000000,13.9808,14.1218,13.9476,14.0488,688262,0
+BDX.US,D,19970205,000000,14.1218,14.2323,13.8728,13.9476,737046,0
+BDX.US,D,19970206,000000,13.8728,13.9476,13.7322,13.7971,937102,0
+BDX.US,D,19970207,000000,13.9084,14.087,13.8339,14.0488,1284189,0
+BDX.US,D,19970210,000000,13.9808,14.1218,13.9084,13.9476,1239985,0
+BDX.US,D,19970211,000000,14.0153,14.1601,13.9084,14.1218,1147972,0
+BDX.US,D,19970212,000000,14.1218,14.2971,14.087,14.087,980330,0
+BDX.US,D,19970213,000000,14.087,14.3356,14.087,14.2612,1100823,0
+BDX.US,D,19970214,000000,14.2323,14.2612,14.1218,14.1218,943657,0
+BDX.US,D,19970218,000000,14.1948,14.4742,14.1218,14.4742,1031409,0
+BDX.US,D,19970219,000000,14.4742,14.7251,14.4448,14.5877,1190209,0
+BDX.US,D,19970220,000000,14.5877,14.6225,14.1218,14.1948,673527,0
+BDX.US,D,19970221,000000,14.2612,14.2971,14.1218,14.2612,713802,0
+BDX.US,D,19970224,000000,14.3356,14.4102,14.1218,14.3748,754074,0
+BDX.US,D,19970225,000000,14.4448,14.4448,14.1218,14.2612,506208,0
+BDX.US,D,19970226,000000,14.3356,14.3356,13.9476,14.087,660102,0
+BDX.US,D,19970227,000000,14.087,14.3356,14.0488,14.2323,842484,0
+BDX.US,D,19970228,000000,14.1601,14.2971,14.0488,14.0488,543205,0
+BDX.US,D,19970303,000000,14.0488,14.2323,14.0153,14.2323,443665,0
+BDX.US,D,19970304,000000,14.2612,14.3356,14.087,14.1218,491469,0
+BDX.US,D,19970305,000000,14.087,14.1948,14.0153,14.1218,748510,0
+BDX.US,D,19970306,000000,14.1218,14.1601,13.9084,13.9476,1113602,0
+BDX.US,D,19970307,000000,13.9476,14.087,13.9476,14.0153,1424976,0
+BDX.US,D,19970310,000000,14.087,14.1218,13.9276,14.0544,1007507,0
+BDX.US,D,19970311,000000,13.9808,14.0544,13.803,13.9084,1036317,0
+BDX.US,D,19970312,000000,13.8728,13.9084,13.4439,13.6583,1239653,0
+BDX.US,D,19970313,000000,13.5816,13.6967,13.4849,13.5544,986879,0
+BDX.US,D,19970314,000000,13.6209,13.8339,13.5182,13.6967,950858,0
+BDX.US,D,19970317,000000,13.6967,13.8339,13.5544,13.7675,1289097,0
+BDX.US,D,19970318,000000,13.8339,13.8339,13.5816,13.5816,534689,0
+BDX.US,D,19970319,000000,13.5816,13.7675,13.5544,13.6583,905669,0
+BDX.US,D,19970320,000000,13.6967,13.6967,13.4439,13.5182,1303505,0
+BDX.US,D,19970321,000000,13.6209,13.6967,13.4849,13.4849,1103114,0
+BDX.US,D,19970324,000000,13.4849,13.5182,13.1206,13.3042,1240634,0
+BDX.US,D,19970325,000000,13.3678,13.4849,13.3042,13.3042,963965,0
+BDX.US,D,19970326,000000,13.3042,13.6967,13.3042,13.5816,1047447,0
+BDX.US,D,19970327,000000,13.6209,13.6967,13.2306,13.2306,736063,0
+BDX.US,D,19970331,000000,13.1546,13.1546,12.7289,12.8704,1558247,0
+BDX.US,D,19970401,000000,12.8028,12.9051,12.5143,12.7648,1281240,0
+BDX.US,D,19970402,000000,12.7648,13.0543,12.5143,12.8417,779611,0
+BDX.US,D,19970403,000000,12.7648,12.8417,12.619,12.692,611965,0
+BDX.US,D,19970404,000000,12.658,13.0903,12.5539,13.0174,1149608,0
+BDX.US,D,19970407,000000,12.9421,13.4439,12.9421,13.2306,935143,0
+BDX.US,D,19970408,000000,13.1921,13.4849,13.1921,13.2695,1037955,0
+BDX.US,D,19970409,000000,13.3042,13.3042,12.979,13.0543,557943,0
+BDX.US,D,19970410,000000,13.1206,13.1206,12.979,13.0174,922703,0
+BDX.US,D,19970411,000000,12.9421,12.9421,12.4079,12.4079,1192503,0
+BDX.US,D,19970414,000000,12.4079,12.658,12.2289,12.619,998996,0
+BDX.US,D,19970415,000000,12.692,12.979,12.692,12.7648,1012090,0
+BDX.US,D,19970416,000000,12.8417,13.1206,12.8028,12.9051,745558,0
+BDX.US,D,19970417,000000,12.979,13.2695,12.8417,12.8417,1829684,0
+BDX.US,D,19970418,000000,12.979,12.979,12.5894,12.619,1106062,0
+BDX.US,D,19970421,000000,12.692,12.9421,12.619,12.692,1202651,0
+BDX.US,D,19970422,000000,12.7648,12.979,12.7648,12.8417,1861122,0
+BDX.US,D,19970423,000000,12.8417,13.3678,12.8417,13.3678,994409,0
+BDX.US,D,19970424,000000,13.3042,13.3345,12.8028,12.9051,800895,0
+BDX.US,D,19970425,000000,12.979,13.0174,12.692,12.7289,584793,0
+BDX.US,D,19970428,000000,12.692,12.692,12.5143,12.5894,1429564,0
+BDX.US,D,19970429,000000,12.5894,12.979,12.5894,12.9421,1478677,0
+BDX.US,D,19970430,000000,12.9421,13.3345,12.9051,13.1546,1403046,0
+BDX.US,D,19970501,000000,13.1206,13.1921,12.8417,12.8417,1099185,0
+BDX.US,D,19970502,000000,12.8417,13.3042,12.8417,13.2306,1101809,0
+BDX.US,D,19970505,000000,13.2695,13.7322,13.2695,13.6967,1142081,0
+BDX.US,D,19970506,000000,13.6967,13.7322,13.4849,13.5816,1297607,0
+BDX.US,D,19970507,000000,13.5182,13.7322,13.4439,13.5816,728207,0
+BDX.US,D,19970508,000000,13.5544,13.8728,13.5544,13.5816,952167,0
+BDX.US,D,19970509,000000,13.6209,13.7675,13.4063,13.6209,662722,0
+BDX.US,D,19970512,000000,13.6583,13.9476,13.6583,13.7322,1035008,0
+BDX.US,D,19970513,000000,13.803,13.9808,13.7322,13.8728,774375,0
+BDX.US,D,19970514,000000,13.9476,14.0544,13.8728,13.8728,824800,0
+BDX.US,D,19970515,000000,13.9476,14.1218,13.8339,14.1218,777973,0
+BDX.US,D,19970516,000000,14.1218,14.1218,13.9084,13.9476,557282,0
+BDX.US,D,19970519,000000,13.9476,13.9808,13.803,13.9476,295346,0
+BDX.US,D,19970520,000000,13.9808,14.1948,13.7322,14.1948,569077,0
+BDX.US,D,19970521,000000,14.1601,14.1601,13.6583,13.9084,1175157,0
+BDX.US,D,19970522,000000,13.9476,14.1218,13.6583,13.6967,1039267,0
+BDX.US,D,19970523,000000,13.7675,14.1948,13.7675,14.1948,593305,0
+BDX.US,D,19970527,000000,14.1601,14.1948,13.8728,14.0153,1609657,0
+BDX.US,D,19970528,000000,14.087,14.2323,13.7322,13.9084,1421047,0
+BDX.US,D,19970529,000000,13.9808,14.2677,13.9476,14.1601,739674,0
+BDX.US,D,19970530,000000,14.087,14.1601,14.0153,14.087,1655491,0
+BDX.US,D,19970602,000000,14.0544,14.3039,14.0544,14.1601,664683,0
+BDX.US,D,19970603,000000,14.1601,14.3356,14.1601,14.1948,663704,0
+BDX.US,D,19970604,000000,14.1601,14.2677,14.0921,14.1218,553686,0
+BDX.US,D,19970605,000000,14.1218,14.1948,13.9476,13.9476,1020273,0
+BDX.US,D,19970606,000000,14.0153,14.0544,13.7675,13.8408,2162356,0
+BDX.US,D,19970609,000000,13.9808,14.0153,13.6583,13.6967,1947560,0
+BDX.US,D,19970610,000000,13.7322,13.9084,13.6583,13.8408,1299900,0
+BDX.US,D,19970611,000000,13.9084,14.4448,13.9084,14.4448,1492759,0
+BDX.US,D,19970612,000000,14.5946,15.2023,14.481,14.9834,2889250,0
+BDX.US,D,19970613,000000,14.9162,15.1647,14.8422,14.9834,1000298,0
+BDX.US,D,19970616,000000,14.9479,15.0557,14.6962,14.9162,536988,0
+BDX.US,D,19970617,000000,14.8422,15.0939,14.6962,15.0194,709866,0
+BDX.US,D,19970618,000000,14.9479,15.0194,14.8422,14.9834,549758,0
+BDX.US,D,19970619,000000,15.0194,15.2333,14.8777,15.0939,729189,0
+BDX.US,D,19970620,000000,15.0939,15.2716,14.9834,15.0557,1280583,0
+BDX.US,D,19970623,000000,14.9834,14.9834,14.5575,14.5575,707246,0
+BDX.US,D,19970624,000000,14.5755,15.1647,14.5375,15.1308,975090,0
+BDX.US,D,19970625,000000,15.0939,15.1139,14.6285,14.9162,871297,0
+BDX.US,D,19970626,000000,14.8777,15.1308,14.7702,15.0378,886681,0
+BDX.US,D,19970627,000000,15.1139,15.2333,15.0557,15.1647,1220010,0
+BDX.US,D,19970630,000000,15.2333,15.2333,14.5177,14.5177,1991109,0
+BDX.US,D,19970701,000000,14.6285,15.2532,14.6285,15.2532,1254389,0
+BDX.US,D,19970702,000000,15.1826,15.3986,15.0939,15.3986,1211494,0
+BDX.US,D,19970703,000000,15.4724,15.8072,15.4724,15.7918,1344107,0
+BDX.US,D,19970707,000000,15.7404,15.9174,15.5394,15.5751,1519936,0
+BDX.US,D,19970708,000000,15.6495,15.862,15.5934,15.8442,803180,0
+BDX.US,D,19970709,000000,15.8442,15.8804,15.4539,15.5394,1112281,0
+BDX.US,D,19970710,000000,15.6117,15.7404,15.49,15.49,1261919,0
+BDX.US,D,19970711,000000,15.6318,15.8263,15.5033,15.8263,1278288,0
+BDX.US,D,19970714,000000,15.7712,15.8442,15.6117,15.6495,692842,0
+BDX.US,D,19970715,000000,15.6117,15.8442,15.5033,15.8442,1225906,0
+BDX.US,D,19970716,000000,15.8442,15.8442,15.7404,15.7918,863115,0
+BDX.US,D,19970717,000000,15.7918,15.9365,15.5934,15.5934,1251112,0
+BDX.US,D,19970718,000000,15.6678,15.6678,15.2023,15.2208,925647,0
+BDX.US,D,19970721,000000,15.2887,15.2887,14.9834,15.0194,746538,0
+BDX.US,D,19970722,000000,15.4539,15.7404,15.4539,15.5934,1828375,0
+BDX.US,D,19970723,000000,15.6318,15.8988,15.5394,15.6846,1268799,0
+BDX.US,D,19970724,000000,15.9174,15.9547,15.4169,15.4539,1210514,0
+BDX.US,D,19970725,000000,15.4539,15.6117,15.3794,15.49,794342,0
+BDX.US,D,19970728,000000,15.558,15.7404,15.4539,15.49,663704,0
+BDX.US,D,19970729,000000,15.49,15.49,15.2716,15.3986,846086,0
+BDX.US,D,19970730,000000,15.3617,15.5934,15.2716,15.3425,645693,0
+BDX.US,D,19970731,000000,15.3094,15.49,15.2887,15.3794,905347,0
+BDX.US,D,19970801,000000,15.3617,15.4348,14.9479,15.0557,875550,0
+BDX.US,D,19970804,000000,14.9834,15.0001,14.6285,14.7316,1421377,0
+BDX.US,D,19970805,000000,14.8084,15.0378,14.7147,14.7147,1101809,0
+BDX.US,D,19970806,000000,14.7502,15.0939,14.7502,14.9354,899125,0
+BDX.US,D,19970807,000000,14.8592,14.8976,14.4102,14.4102,1052360,0
+BDX.US,D,19970808,000000,14.2677,14.2863,13.8408,13.9084,3345043,0
+BDX.US,D,19970811,000000,13.9808,14.0345,13.6583,13.8214,1934462,0
+BDX.US,D,19970812,000000,13.8728,14.1601,13.7675,13.9476,1586403,0
+BDX.US,D,19970813,000000,14.1401,14.2139,13.9644,14.1601,1810045,0
+BDX.US,D,19970814,000000,14.1601,14.3998,14.0735,14.0921,1278948,0
+BDX.US,D,19970815,000000,14.0735,14.0921,13.7675,13.7675,675490,0
+BDX.US,D,19970818,000000,13.6967,13.8408,13.5361,13.8408,885044,0
+BDX.US,D,19970819,000000,13.8538,14.2323,13.8214,14.1401,684330,0
+BDX.US,D,19970820,000000,14.3806,14.3806,14.1948,14.323,874242,0
+BDX.US,D,19970821,000000,14.3039,14.3806,14.0735,14.1601,841824,0
+BDX.US,D,19970822,000000,14.0921,14.1786,13.6967,13.9276,841175,0
+BDX.US,D,19970825,000000,13.9476,14.2323,13.9276,14.0345,901421,0
+BDX.US,D,19970826,000000,13.9276,14.0921,13.7675,13.8538,745558,0
+BDX.US,D,19970827,000000,13.8538,14.1786,13.7675,14.0153,796637,0
+BDX.US,D,19970828,000000,13.9984,14.0544,13.8408,13.9276,862125,0
+BDX.US,D,19970829,000000,13.8538,13.8901,13.6583,13.7492,1011434,0
+BDX.US,D,19970902,000000,13.8214,14.1113,13.7846,13.9276,1084782,0
+BDX.US,D,19970903,000000,13.9276,14.2863,13.9084,14.2139,1548091,0
+BDX.US,D,19970904,000000,14.2493,14.3998,14.1218,14.323,1220664,0
+BDX.US,D,19970905,000000,14.3998,14.4675,13.7675,14.1282,1574616,0
+BDX.US,D,19970908,000000,14.1786,14.481,14.1786,14.4167,525533,0
+BDX.US,D,19970909,000000,14.4167,14.4324,14.3039,14.3608,562198,0
+BDX.US,D,19970910,000000,14.3608,14.3806,13.9084,13.9476,977381,0
+BDX.US,D,19970911,000000,13.8728,13.9476,13.563,13.6209,1408607,0
+BDX.US,D,19970912,000000,13.6967,13.803,13.4439,13.7846,2045791,0
+BDX.US,D,19970915,000000,13.8538,14.2863,13.8214,13.8214,1924643,0
+BDX.US,D,19970916,000000,13.9476,14.1948,13.9276,14.1786,1144373,0
+BDX.US,D,19970917,000000,14.2493,14.323,14.0544,14.0544,779611,0
+BDX.US,D,19970918,000000,14.0921,14.2863,14.0544,14.1468,1045486,0
+BDX.US,D,19970919,000000,13.9476,14.1948,13.9476,14.0921,939072,0
+BDX.US,D,19970922,000000,14.1948,14.4324,14.1672,14.3998,594292,0
+BDX.US,D,19970923,000000,14.3998,14.4986,14.0345,14.1113,607381,0
+BDX.US,D,19970924,000000,14.0921,14.1282,13.7846,13.803,1556936,0
+BDX.US,D,19970925,000000,13.7675,13.9084,13.5182,13.8408,1314963,0
+BDX.US,D,19970926,000000,13.8408,13.9644,13.6769,13.7492,860162,0
+BDX.US,D,19970929,000000,13.7492,13.8728,13.6583,13.6583,1211494,0
+BDX.US,D,19970930,000000,13.6001,14.1282,13.6001,13.7675,1550386,0
+BDX.US,D,19971001,000000,13.803,14.1282,13.803,13.8728,1465911,0
+BDX.US,D,19971002,000000,13.9084,14.1468,13.8538,14.0735,1486860,0
+BDX.US,D,19971003,000000,14.3039,14.3608,14.1468,14.1948,1049412,0
+BDX.US,D,19971006,000000,14.3608,14.3608,14.2139,14.2493,655850,0
+BDX.US,D,19971007,000000,14.2493,14.4324,14.0153,14.3806,1640759,0
+BDX.US,D,19971008,000000,14.45,14.5177,14.3039,14.4324,1227867,0
+BDX.US,D,19971009,000000,14.343,14.3608,14.0153,14.343,1076918,0
+BDX.US,D,19971010,000000,14.2677,14.2677,13.8901,13.9476,736716,0
+BDX.US,D,19971013,000000,14.0153,14.2493,14.0153,14.1468,505226,0
+BDX.US,D,19971014,000000,14.1948,14.3608,14.0921,14.3608,892903,0
+BDX.US,D,19971015,000000,14.2863,14.3039,14.0544,14.2139,940707,0
+BDX.US,D,19971016,000000,14.2493,14.3608,14.0153,14.0735,442033,0
+BDX.US,D,19971017,000000,13.9644,14.0921,13.8408,14.0345,703321,0
+BDX.US,D,19971020,000000,14.1948,14.3039,13.8728,14.2677,676474,0
+BDX.US,D,19971021,000000,14.1948,14.3608,14.1786,14.2493,967235,0
+BDX.US,D,19971022,000000,14.2139,14.2493,13.8214,13.8214,992441,0
+BDX.US,D,19971023,000000,13.6209,13.6583,13.2999,13.3345,1708865,0
+BDX.US,D,19971024,000000,13.4849,13.9476,13.387,13.5484,1420721,0
+BDX.US,D,19971027,000000,13.5816,13.5816,12.5474,12.5474,2443625,0
+BDX.US,D,19971028,000000,12.149,13.4063,12.0384,13.3175,3084081,0
+BDX.US,D,19971029,000000,13.387,13.8538,13.1546,13.387,1434472,0
+BDX.US,D,19971030,000000,13.3493,13.387,13.1546,13.1921,916152,0
+BDX.US,D,19971031,000000,13.387,13.4063,13.1029,13.2438,962977,0
+BDX.US,D,19971103,000000,13.2623,13.6001,13.2623,13.5361,788455,0
+BDX.US,D,19971104,000000,13.5361,13.5484,13.1546,13.5182,1595896,0
+BDX.US,D,19971105,000000,13.5182,13.5182,13.2104,13.4262,1461650,0
+BDX.US,D,19971106,000000,13.387,13.4063,12.7223,13.2306,1833618,0
+BDX.US,D,19971107,000000,13.0853,13.2814,12.9221,13.0113,1356544,0
+BDX.US,D,19971110,000000,13.0667,13.3345,13.0475,13.1546,1154520,0
+BDX.US,D,19971111,000000,13.1206,13.3493,13.0283,13.1029,804817,0
+BDX.US,D,19971112,000000,13.0283,13.0667,12.6684,12.7405,1451503,0
+BDX.US,D,19971113,000000,12.8166,12.8704,12.5991,12.7601,944640,0
+BDX.US,D,19971114,000000,12.8345,13.0283,12.6862,12.9546,2830970,0
+BDX.US,D,19971117,000000,13.2306,13.5011,13.1375,13.3493,1125709,0
+BDX.US,D,19971118,000000,13.7322,14.1948,13.6583,14.1282,2219984,0
+BDX.US,D,19971119,000000,14.0544,14.3039,13.8214,14.0735,1314309,0
+BDX.US,D,19971120,000000,14.3806,14.8422,14.343,14.8084,1681031,0
+BDX.US,D,19971121,000000,14.8084,15.0259,14.5755,15.0259,1463948,0
+BDX.US,D,19971124,000000,14.9536,14.9536,14.7023,14.7772,1754379,0
+BDX.US,D,19971125,000000,14.8422,14.8976,14.7385,14.7772,1601469,0
+BDX.US,D,19971126,000000,14.7023,14.8253,14.5946,14.7772,1061198,0
+BDX.US,D,19971128,000000,14.9536,14.9536,14.8253,14.8253,203330,0
+BDX.US,D,19971201,000000,14.8253,15.0259,14.7958,14.8777,430244,0
+BDX.US,D,19971202,000000,14.9891,15.1826,14.9891,15.0259,1049086,0
+BDX.US,D,19971203,000000,14.9891,14.9891,14.6285,14.7567,1026163,0
+BDX.US,D,19971204,000000,14.8253,15.2401,14.7385,14.7567,1465257,0
+BDX.US,D,19971205,000000,14.8253,14.9706,14.7385,14.8777,1131926,0
+BDX.US,D,19971208,000000,14.8422,14.8592,14.6831,14.6831,445306,0
+BDX.US,D,19971209,000000,14.7191,15.0813,14.6637,15.0259,1374551,0
+BDX.US,D,19971210,000000,15.2401,15.3483,15.062,15.1647,956750,0
+BDX.US,D,19971211,000000,15.1308,15.1308,14.9891,15.0069,526509,0
+BDX.US,D,19971212,000000,15.0872,15.2473,15.0135,15.1704,552711,0
+BDX.US,D,19971215,000000,15.2658,15.2658,14.9936,15.0505,766843,0
+BDX.US,D,19971216,000000,14.9936,15.032,14.7251,14.8138,1652543,0
+BDX.US,D,19971217,000000,14.8138,14.8314,14.6175,14.6889,1053344,0
+BDX.US,D,19971218,000000,14.6889,14.8474,14.4675,14.8138,743597,0
+BDX.US,D,19971219,000000,14.45,14.5819,14.0153,14.5445,1942648,0
+BDX.US,D,19971222,000000,14.9028,14.922,14.2735,14.3998,853940,0
+BDX.US,D,19971223,000000,14.4324,14.5061,14.2558,14.2735,931870,0
+BDX.US,D,19971224,000000,14.3488,14.368,13.8966,13.9875,435154,0
+BDX.US,D,19971226,000000,13.9527,14.0921,13.7137,13.9144,387683,0
+BDX.US,D,19971229,000000,13.803,14.368,13.803,14.2189,726245,0
+BDX.US,D,19971230,000000,14.2915,14.5445,14.2915,14.5445,679423,0
+BDX.US,D,19971231,000000,14.4675,14.7772,14.368,14.4167,802864,0
+BDX.US,D,19980102,000000,14.1282,14.4167,14.0544,14.4167,999322,0
+BDX.US,D,19980105,000000,14.4675,14.4876,14.2189,14.4876,1102462,0
+BDX.US,D,19980106,000000,14.4167,14.5996,14.3106,14.4675,934165,0
+BDX.US,D,19980107,000000,14.4876,14.6344,14.2735,14.368,848044,0
+BDX.US,D,19980108,000000,14.3304,14.6175,14.3304,14.5996,846086,0
+BDX.US,D,19980109,000000,14.5996,14.6344,14.2735,14.2915,1604083,0
+BDX.US,D,19980112,000000,14.1282,14.368,14.0921,14.2735,1278288,0
+BDX.US,D,19980113,000000,14.3488,14.3998,14.1672,14.3106,730497,0
+BDX.US,D,19980114,000000,14.3806,14.708,14.2735,14.5996,910917,0
+BDX.US,D,19980115,000000,14.9589,15.0872,14.8474,15.0872,1884364,0
+BDX.US,D,19980116,000000,15.569,15.9482,15.569,15.8565,2638771,0
+BDX.US,D,19980120,000000,15.8565,16.0395,15.8263,15.9105,1942648,0
+BDX.US,D,19980121,000000,15.8375,16.511,15.7918,16.2906,1399770,0
+BDX.US,D,19980122,000000,15.8565,16.8703,15.8565,16.8703,1531065,0
+BDX.US,D,19980123,000000,17.0104,17.5897,16.9374,17.3706,4028713,0
+BDX.US,D,19980126,000000,17.1557,17.1751,16.6689,17.0104,1381105,0
+BDX.US,D,19980127,000000,17.0104,17.8055,16.761,17.7857,2639421,0
+BDX.US,D,19980128,000000,17.7857,18.092,17.5533,17.8409,3059189,0
+BDX.US,D,19980129,000000,17.8972,18.7962,17.878,18.2402,2652188,0
+BDX.US,D,19980130,000000,18.3095,18.6001,17.9886,18.2035,2428889,0
+BDX.US,D,19980202,000000,18.2743,19.1725,18.2743,19.0509,2013052,0
+BDX.US,D,19980203,000000,19.0509,19.448,18.7962,19.0509,3374834,0
+BDX.US,D,19980204,000000,18.7389,18.7389,18.3496,18.6187,2984534,0
+BDX.US,D,19980205,000000,18.5433,18.6001,18.0188,18.0736,1610965,0
+BDX.US,D,19980206,000000,18.1481,18.7586,18.1481,18.6539,1785481,0
+BDX.US,D,19980209,000000,18.6719,18.8679,18.4718,18.564,1276653,0
+BDX.US,D,19980210,000000,18.6187,18.9771,18.6187,18.7962,1132587,0
+BDX.US,D,19980211,000000,18.7269,18.994,18.5064,18.6903,734753,0
+BDX.US,D,19980212,000000,18.5433,18.8119,18.1664,18.7962,962650,0
+BDX.US,D,19980213,000000,18.7269,18.8119,18.564,18.564,873910,0
+BDX.US,D,19980217,000000,18.4881,18.6001,18.3496,18.5433,913209,0
+BDX.US,D,19980218,000000,18.5433,18.7269,18.4179,18.564,891593,0
+BDX.US,D,19980219,000000,18.6001,18.6187,18.2928,18.2928,910917,0
+BDX.US,D,19980220,000000,18.6719,18.8871,18.3295,18.8119,2013052,0
+BDX.US,D,19980223,000000,18.8871,18.9423,18.6539,18.7586,1259630,0
+BDX.US,D,19980224,000000,18.6903,18.6903,18.4179,18.5236,531098,0
+BDX.US,D,19980225,000000,18.6001,18.7389,18.3678,18.4881,673200,0
+BDX.US,D,19980226,000000,18.564,18.7101,18.4881,18.6001,2359472,0
+BDX.US,D,19980227,000000,18.5236,18.5236,18.2743,18.3496,1574616,0
+BDX.US,D,19980302,000000,18.3496,18.3496,17.9886,18.092,991137,0
+BDX.US,D,19980303,000000,18.092,18.1297,17.9886,18.0373,1459361,0
+BDX.US,D,19980304,000000,18.0978,18.2469,17.7025,18.2469,1629953,0
+BDX.US,D,19980305,000000,18.136,18.2469,18.0978,18.2284,1099513,0
+BDX.US,D,19980306,000000,18.1716,18.8739,18.1716,18.8739,1006522,0
+BDX.US,D,19980309,000000,18.6585,19.0753,18.6253,18.8739,1017656,0
+BDX.US,D,19980310,000000,18.8237,19.2027,18.8237,19.0753,660750,0
+BDX.US,D,19980311,000000,19.0014,19.3451,18.9829,19.3077,1126695,0
+BDX.US,D,19980312,000000,19.4544,20.1928,19.4544,20.0168,2251416,0
+BDX.US,D,19980313,000000,20.0168,20.1764,19.8882,20.0696,1524197,0
+BDX.US,D,19980316,000000,19.9981,20.0889,19.8713,20.0889,1161076,0
+BDX.US,D,19980317,000000,20.1589,20.3582,20.1227,20.2473,1450519,0
+BDX.US,D,19980318,000000,20.1764,20.3227,20.1589,20.3227,844447,0
+BDX.US,D,19980319,000000,20.3227,20.6275,20.3043,20.5033,810391,0
+BDX.US,D,19980320,000000,20.5735,20.5735,20.341,20.4685,812033,0
+BDX.US,D,19980323,000000,20.2671,20.3773,20.1227,20.1764,665010,0
+BDX.US,D,19980324,000000,20.1089,20.3773,20.0889,20.3582,949552,0
+BDX.US,D,19980325,000000,20.3227,20.4141,20.0889,20.3043,1183992,0
+BDX.US,D,19980326,000000,20.2671,20.432,20.1089,20.1928,1446920,0
+BDX.US,D,19980327,000000,20.2283,20.4141,19.7961,19.8336,2075263,0
+BDX.US,D,19980330,000000,19.8336,20.0351,19.692,19.9445,1123418,0
+BDX.US,D,19980331,000000,19.906,20.1406,19.6743,19.6743,1350981,0
+BDX.US,D,19980401,000000,19.6743,20.1764,19.546,19.9981,1140442,0
+BDX.US,D,19980402,000000,19.962,20.3043,19.906,20.3043,598548,0
+BDX.US,D,19980403,000000,20.2671,20.341,20.0889,20.1227,837569,0
+BDX.US,D,19980406,000000,20.0526,20.1406,19.906,20.0351,541575,0
+BDX.US,D,19980407,000000,19.962,20.0696,19.8882,20.0696,456438,0
+BDX.US,D,19980408,000000,20.0889,20.699,20.0889,20.2283,2348990,0
+BDX.US,D,19980409,000000,20.2473,20.6452,20.2473,20.3949,1301540,0
+BDX.US,D,19980413,000000,20.3949,20.3949,20.0889,20.0889,654538,0
+BDX.US,D,19980414,000000,20.0889,20.0889,19.9445,20.0168,862125,0
+BDX.US,D,19980415,000000,20.0889,20.3043,19.962,20.1406,1472789,0
+BDX.US,D,19980416,000000,20.3949,20.3949,19.8159,19.8882,965920,0
+BDX.US,D,19980417,000000,19.962,20.0526,19.7245,19.9981,895849,0
+BDX.US,D,19980420,000000,20.0696,20.1089,20.0168,20.0889,589049,0
+BDX.US,D,19980421,000000,19.8713,20.0351,19.6189,20.0351,890613,0
+BDX.US,D,19980422,000000,20.1089,20.9571,19.962,20.8833,1425958,0
+BDX.US,D,19980423,000000,20.848,21.354,20.848,21.2634,1629300,0
+BDX.US,D,19980424,000000,21.281,22.2221,21.1143,21.1703,1789411,0
+BDX.US,D,19980427,000000,21.1703,21.1703,20.2283,20.432,1032059,0
+BDX.US,D,19980428,000000,20.5033,20.5543,19.8159,19.9797,1695113,0
+BDX.US,D,19980429,000000,19.9797,20.3227,19.9445,20.2857,1171547,0
+BDX.US,D,19980430,000000,20.209,20.3773,20.1227,20.1227,1170230,0
+BDX.US,D,19980501,000000,20.1928,20.3582,20.1589,20.3043,739674,0
+BDX.US,D,19980504,000000,20.3773,20.5735,20.3582,20.487,513410,0
+BDX.US,D,19980505,000000,20.5033,20.5033,20.0889,20.2283,1156162,0
+BDX.US,D,19980506,000000,20.1764,20.209,19.9445,20.0168,384727,0
+BDX.US,D,19980507,000000,19.9445,19.9445,19.546,19.5657,505882,0
+BDX.US,D,19980508,000000,19.582,19.7769,19.582,19.7245,409290,0
+BDX.US,D,19980511,000000,19.7961,20.1227,19.7961,19.962,819559,0
+BDX.US,D,19980512,000000,20.0351,20.2857,19.8713,20.2283,622776,0
+BDX.US,D,19980513,000000,20.209,20.6452,20.209,20.5344,747200,0
+BDX.US,D,19980514,000000,20.5735,20.6802,20.3043,20.3582,684001,0
+BDX.US,D,19980515,000000,20.3043,20.3227,20.0168,20.0351,405027,0
+BDX.US,D,19980518,000000,20.0168,20.1227,19.6189,19.8882,494747,0
+BDX.US,D,19980519,000000,19.8882,20.2283,19.8882,20.0889,589708,0
+BDX.US,D,19980520,000000,20.5219,21.0065,20.4141,20.8833,2258293,0
+BDX.US,D,19980521,000000,20.8664,21.0809,20.8111,20.901,1240634,0
+BDX.US,D,19980522,000000,20.901,21.1888,20.6275,20.8111,2182985,0
+BDX.US,D,19980526,000000,20.8111,20.8111,20.662,20.6802,629319,0
+BDX.US,D,19980527,000000,20.6095,20.6095,20.2283,20.5219,594938,0
+BDX.US,D,19980528,000000,20.5219,20.699,20.3773,20.5219,593305,0
+BDX.US,D,19980529,000000,20.5935,20.7365,20.4495,20.4495,796965,0
+BDX.US,D,19980601,000000,20.487,20.969,20.2857,20.9378,1172203,0
+BDX.US,D,19980602,000000,20.9571,21.354,20.5735,20.6452,733775,0
+BDX.US,D,19980603,000000,20.6331,20.8716,20.5603,20.8545,1492759,0
+BDX.US,D,19980604,000000,20.8545,21.0124,20.6509,20.9055,1220010,0
+BDX.US,D,19980605,000000,20.8716,21.4159,20.8168,21.2507,1132910,0
+BDX.US,D,19980608,000000,21.3221,21.6852,21.287,21.4159,918774,0
+BDX.US,D,19980609,000000,21.3398,21.36,20.9253,21.0854,671557,0
+BDX.US,D,19980610,000000,21.1204,21.7562,21.0854,21.4342,950858,0
+BDX.US,D,19980611,000000,21.5008,21.9772,21.1379,21.3983,1009797,0
+BDX.US,D,19980612,000000,21.3221,21.5008,20.8347,21.0308,1144373,0
+BDX.US,D,19980615,000000,20.962,21.269,20.8545,20.8545,710198,0
+BDX.US,D,19980616,000000,20.8545,21.7205,20.8545,21.4159,1251446,0
+BDX.US,D,19980617,000000,21.4683,22.1544,21.4683,22.1361,668940,0
+BDX.US,D,19980618,000000,22.2083,22.4111,21.8505,21.8505,864747,0
+BDX.US,D,19980619,000000,21.8505,22.0991,21.7205,22.0268,1095579,0
+BDX.US,D,19980622,000000,22.0446,22.479,22.0104,22.2282,812033,0
+BDX.US,D,19980623,000000,22.1544,22.2643,22.0104,22.0629,712490,0
+BDX.US,D,19980624,000000,22.0803,22.1361,21.885,22.0803,766519,0
+BDX.US,D,19980625,000000,22.0446,22.2083,21.7391,21.885,813337,0
+BDX.US,D,19980626,000000,22.0104,22.1544,21.9901,22.0104,1238344,0
+BDX.US,D,19980629,000000,22.0803,22.7342,22.0446,22.6419,1220338,0
+BDX.US,D,19980630,000000,22.4111,22.7532,22.4111,22.479,1148302,0
+BDX.US,D,19980701,000000,22.5512,22.9841,22.4111,22.9841,687600,0
+BDX.US,D,19980702,000000,22.9841,23.8425,22.9841,23.6017,1750118,0
+BDX.US,D,19980706,000000,23.6017,23.8761,23.5833,23.8033,752107,0
+BDX.US,D,19980707,000000,23.8761,23.9986,23.6202,23.6562,666972,0
+BDX.US,D,19980708,000000,23.7302,24.5424,23.6017,24.1793,1964591,0
+BDX.US,D,19980709,000000,24.2555,25.0132,24.2183,24.7467,1721633,0
+BDX.US,D,19980710,000000,24.8528,25.1973,24.6138,24.7621,1185958,0
+BDX.US,D,19980713,000000,24.7621,24.7804,24.3476,24.5061,997025,0
+BDX.US,D,19980714,000000,24.4382,24.9768,24.4016,24.9768,1679725,0
+BDX.US,D,19980715,000000,25.0498,25.3819,24.9415,24.9415,1116212,0
+BDX.US,D,19980716,000000,24.9768,25.2336,24.7085,25.2336,736063,0
+BDX.US,D,19980717,000000,25.2512,25.3819,24.9584,25.3051,702007,0
+BDX.US,D,19980720,000000,25.3419,25.3419,24.7982,24.9289,805478,0
+BDX.US,D,19980721,000000,24.9945,25.1214,24.3653,24.4382,1272398,0
+BDX.US,D,19980722,000000,24.4382,25.0132,24.4382,24.9088,1695443,0
+BDX.US,D,19980723,000000,24.9768,25.1405,24.6329,24.7269,1002591,0
+BDX.US,D,19980724,000000,24.6514,24.6706,24.2369,24.2369,966911,0
+BDX.US,D,19980727,000000,24.1644,24.4515,23.95,24.1985,1031409,0
+BDX.US,D,19980728,000000,24.2183,24.2183,23.5649,23.9616,1039267,0
+BDX.US,D,19980729,000000,24.1469,24.6883,24.1469,24.5061,1595896,0
+BDX.US,D,19980730,000000,24.6514,24.9768,24.034,24.1985,1245220,0
+BDX.US,D,19980731,000000,24.1985,24.2736,23.5649,23.9322,773392,0
+BDX.US,D,19980803,000000,23.9322,24.1286,23.6949,23.784,1257660,0
+BDX.US,D,19980804,000000,23.8601,24.017,22.9201,22.965,1734074,0
+BDX.US,D,19980805,000000,23.0395,23.6017,23.0395,23.2601,1505204,0
+BDX.US,D,19980806,000000,23.1672,24.1469,23.1672,24.034,1371936,0
+BDX.US,D,19980807,000000,24.0539,24.4191,23.9808,24.1092,1224589,0
+BDX.US,D,19980810,000000,24.0721,24.4191,24.0721,24.2936,800566,0
+BDX.US,D,19980811,000000,24.2183,24.58,23.6387,24.4016,1054329,0
+BDX.US,D,19980812,000000,24.47,24.7269,24.4382,24.4515,1772059,0
+BDX.US,D,19980813,000000,24.3299,24.5969,24.1469,24.2736,1950836,0
+BDX.US,D,19980814,000000,24.3299,24.4191,23.8231,24.1092,1516991,0
+BDX.US,D,19980817,000000,24.034,24.034,23.4919,23.7647,1591316,0
+BDX.US,D,19980818,000000,23.7133,23.9986,23.4919,23.8231,1987177,0
+BDX.US,D,19980819,000000,23.8946,24.2936,23.7647,24.2936,1472789,0
+BDX.US,D,19980820,000000,24.3299,24.6706,24.1644,24.4016,1324792,0
+BDX.US,D,19980821,000000,24.3299,24.6138,23.0963,24.6138,1324949,0
+BDX.US,D,19980824,000000,24.7621,24.8366,24.3299,24.5061,962650,0
+BDX.US,D,19980825,000000,24.6138,24.7269,23.6763,23.9322,1407461,0
+BDX.US,D,19980826,000000,23.747,23.747,23.0963,23.1309,1135533,0
+BDX.US,D,19980827,000000,23.1309,23.6763,22.4111,22.9556,2061018,0
+BDX.US,D,19980828,000000,22.9201,22.9556,21.5741,21.7929,1330189,0
+BDX.US,D,19980831,000000,21.7205,22.0104,19.1488,19.2958,2234061,0
+BDX.US,D,19980901,000000,19.692,22.8817,19.692,22.5152,2998616,0
+BDX.US,D,19980902,000000,22.479,23.5295,22.479,22.8058,2359631,0
+BDX.US,D,19980903,000000,22.4493,23.8946,22.1176,23.1672,1598191,0
+BDX.US,D,19980904,000000,23.2115,23.4607,21.9405,22.161,1631591,0
+BDX.US,D,19980908,000000,22.7792,23.9005,22.4111,23.9005,1202492,0
+BDX.US,D,19980909,000000,23.9005,24.1537,23.0645,23.1731,897981,0
+BDX.US,D,19980910,000000,23.1385,24.8026,22.1964,24.5188,2249948,0
+BDX.US,D,19980911,000000,24.2252,24.2612,22.7792,23.4314,980330,0
+BDX.US,D,19980914,000000,23.5352,24.4819,23.5352,23.7897,1017164,0
+BDX.US,D,19980915,000000,23.9381,24.1853,23.5352,23.6453,546323,0
+BDX.US,D,19980916,000000,23.7897,23.7897,23.0279,23.6083,1487679,0
+BDX.US,D,19980917,000000,23.3566,23.4314,23.1025,23.2115,775684,0
+BDX.US,D,19980918,000000,23.0645,23.9381,22.8118,23.7897,1052853,0
+BDX.US,D,19980921,000000,23.8652,23.8652,23.1731,23.2115,828727,0
+BDX.US,D,19980922,000000,23.0645,24.0783,23.0279,24.0104,1071352,0
+BDX.US,D,19980923,000000,24.2252,24.4442,23.5699,24.1537,767497,0
+BDX.US,D,19980924,000000,24.1537,24.2612,23.2839,23.6453,870143,0
+BDX.US,D,19980925,000000,23.3566,23.9381,22.4848,23.1731,1343285,0
+BDX.US,D,19980928,000000,23.3191,24.0783,23.3191,23.5699,1233759,0
+BDX.US,D,19980929,000000,23.7189,24.658,23.3952,24.4442,913209,0
+BDX.US,D,19980930,000000,24.3004,24.4442,23.2115,23.8652,1061531,0
+BDX.US,D,19981001,000000,23.4985,23.6083,21.9023,22.4493,740158,0
+BDX.US,D,19981002,000000,22.4111,23.682,22.4111,23.249,1354911,0
+BDX.US,D,19981005,000000,23.3566,23.5699,21.4683,23.4314,1162546,0
+BDX.US,D,19981006,000000,23.5699,24.0104,22.3352,22.6303,1107860,0
+BDX.US,D,19981007,000000,22.7792,22.8817,21.4342,21.9023,1220338,0
+BDX.US,D,19981008,000000,21.6904,22.9201,21.4683,22.8817,1562998,0
+BDX.US,D,19981009,000000,23.0279,23.4985,22.049,22.6664,1535654,0
+BDX.US,D,19981012,000000,23.2115,23.8652,23.0279,23.5699,958062,0
+BDX.US,D,19981013,000000,23.7189,24.335,23.3566,24.2612,1054162,0
+BDX.US,D,19981014,000000,24.1151,24.3004,23.4314,23.6453,856237,0
+BDX.US,D,19981015,000000,23.4985,24.9531,23.0645,24.8777,1352459,0
+BDX.US,D,19981016,000000,25.2387,25.9284,24.8777,25.642,1153869,0
+BDX.US,D,19981019,000000,25.642,26.618,25.1744,26.2952,1262247,0
+BDX.US,D,19981020,000000,28.7204,28.7921,26.548,27.2001,2860274,0
+BDX.US,D,19981021,000000,27.2001,27.2001,25.274,25.3877,1935770,0
+BDX.US,D,19981022,000000,25.4569,25.4569,24.1853,24.591,2791187,0
+BDX.US,D,19981023,000000,24.591,24.7332,23.2115,24.0104,1451338,0
+BDX.US,D,19981026,000000,23.9381,24.2252,23.2115,23.4314,2015338,0
+BDX.US,D,19981027,000000,23.8652,24.335,23.4607,23.753,1498325,0
+BDX.US,D,19981028,000000,23.1385,24.658,22.9201,24.4442,1269782,0
+BDX.US,D,19981029,000000,24.2252,25.4569,23.9743,25.3109,1011756,0
+BDX.US,D,19981030,000000,25.5676,25.5676,23.682,24.4442,849027,0
+BDX.US,D,19981102,000000,24.591,24.6949,23.7897,24.4072,895691,0
+BDX.US,D,19981103,000000,24.5557,24.8026,24.1151,24.3712,961998,0
+BDX.US,D,19981104,000000,24.658,25.1744,23.7189,23.7897,2107672,0
+BDX.US,D,19981105,000000,23.6453,24.9531,23.6083,24.8777,1470496,0
+BDX.US,D,19981106,000000,24.8777,24.9531,24.0783,24.4442,1708536,0
+BDX.US,D,19981109,000000,24.3004,24.3712,23.5699,23.753,1664661,0
+BDX.US,D,19981110,000000,23.4985,24.0416,23.4985,23.7897,1626677,0
+BDX.US,D,19981111,000000,23.8652,23.9381,22.5579,22.7048,2481271,0
+BDX.US,D,19981112,000000,22.7792,22.9901,22.049,22.4493,1447737,0
+BDX.US,D,19981113,000000,22.5942,22.9201,22.4493,22.7792,1068571,0
+BDX.US,D,19981116,000000,23.2115,24.5188,23.2115,23.8288,2482088,0
+BDX.US,D,19981117,000000,23.8288,24.4819,23.5699,23.682,1859650,0
+BDX.US,D,19981118,000000,23.8288,23.9381,23.2115,23.4985,1395353,0
+BDX.US,D,19981119,000000,23.9381,24.335,23.5352,23.8288,1643044,0
+BDX.US,D,19981120,000000,24.5188,24.5188,24.0783,24.3712,1312014,0
+BDX.US,D,19981123,000000,24.591,24.9148,24.3712,24.6949,1019950,0
+BDX.US,D,19981124,000000,25.1744,25.3487,24.3712,24.5188,1620459,0
+BDX.US,D,19981125,000000,24.5188,26.1489,24.4442,25.2387,2068385,0
+BDX.US,D,19981127,000000,25.0976,25.2042,24.8026,25.0976,561704,0
+BDX.US,D,19981130,000000,25.0976,25.2387,24.3712,24.658,1002591,0
+BDX.US,D,19981201,000000,24.5188,25.7505,24.4442,25.5676,1100498,0
+BDX.US,D,19981202,000000,25.5676,25.9662,24.9531,25.8923,877349,0
+BDX.US,D,19981203,000000,25.8923,25.9284,24.7688,24.9531,787146,0
+BDX.US,D,19981204,000000,24.9531,25.6784,24.8412,25.6784,644061,0
+BDX.US,D,19981207,000000,25.7145,25.7505,24.5188,24.658,1046139,0
+BDX.US,D,19981208,000000,24.6949,25.0615,24.2252,25.0246,941528,0
+BDX.US,D,19981209,000000,24.8777,24.8777,24.591,24.658,836261,0
+BDX.US,D,19981210,000000,24.5687,24.6035,23.8761,23.8761,968544,0
+BDX.US,D,19981211,000000,23.8761,24.1985,23.2601,23.7647,821199,0
+BDX.US,D,19981214,000000,22.965,23.3258,22.3139,22.4228,2267958,0
+BDX.US,D,19981215,000000,22.5319,22.9326,22.2398,22.8547,1732929,0
+BDX.US,D,19981216,000000,22.7466,23.0034,22.5705,22.6362,1220172,0
+BDX.US,D,19981217,000000,22.965,23.4743,22.5319,22.9326,1588205,0
+BDX.US,D,19981218,000000,23.1141,23.8425,23.0765,23.5101,1611126,0
+BDX.US,D,19981221,000000,23.5471,24.5687,23.2601,23.8425,1421047,0
+BDX.US,D,19981222,000000,23.5471,23.8033,23.2601,23.7302,1495217,0
+BDX.US,D,19981223,000000,23.8425,24.6035,23.8425,24.4574,825615,0
+BDX.US,D,19981224,000000,24.492,24.492,23.9868,24.1644,377529,0
+BDX.US,D,19981228,000000,24.2369,24.965,24.1644,24.7467,1028462,0
+BDX.US,D,19981229,000000,24.8168,25.6556,24.6035,25.62,1253245,0
+BDX.US,D,19981230,000000,25.4696,25.5448,24.7804,24.9289,1046633,0
+BDX.US,D,19981231,000000,25.0735,25.1863,24.6395,24.8168,1062840,0
+BDX.US,D,19990104,000000,24.8168,25.6893,24.8168,25.001,1566106,0
+BDX.US,D,19990105,000000,25.001,25.147,24.5687,24.8906,662230,0
+BDX.US,D,19990106,000000,24.8168,24.965,23.9868,24.3113,1506350,0
+BDX.US,D,19990107,000000,24.2736,24.2736,23.0034,23.2601,2506812,0
+BDX.US,D,19990108,000000,23.3629,24.3476,23.3258,24.1644,2151059,0
+BDX.US,D,19990111,000000,23.9131,23.9868,23.5101,23.8761,895032,0
+BDX.US,D,19990112,000000,23.7302,23.9868,23.5471,23.6202,1017327,0
+BDX.US,D,19990113,000000,23.3258,23.4743,22.8547,23.2601,1020602,0
+BDX.US,D,19990114,000000,23.2601,23.4743,22.7107,22.8168,1004071,0
+BDX.US,D,19990115,000000,22.965,23.3629,22.7466,23.1141,816287,0
+BDX.US,D,19990119,000000,22.965,23.0765,22.1293,22.3139,1479005,0
+BDX.US,D,19990120,000000,22.3139,22.4952,20.4923,20.4923,2701634,0
+BDX.US,D,19990121,000000,21.6596,22.4228,21.1837,21.4035,4141841,0
+BDX.US,D,19990122,000000,18.3095,20.1331,18.3095,19.6247,12787176,0
+BDX.US,D,19990125,000000,19.911,20.969,19.802,20.7506,5111857,0
+BDX.US,D,19990126,000000,20.7869,21.587,20.0231,21.0809,2379442,0
+BDX.US,D,19990127,000000,21.3664,21.4035,21.0809,21.2217,1869796,0
+BDX.US,D,19990128,000000,21.144,21.8445,21.1143,21.1143,1922185,0
+BDX.US,D,19990129,000000,21.1837,21.4395,20.7869,20.7869,2484715,0
+BDX.US,D,19990201,000000,20.9319,21.5135,20.8604,20.9319,2862238,0
+BDX.US,D,19990202,000000,21.3664,21.6211,20.7869,21.292,1818230,0
+BDX.US,D,19990203,000000,21.2217,22.0924,21.2217,21.7693,2365363,0
+BDX.US,D,19990204,000000,21.8064,21.8445,20.896,21.0065,2518111,0
+BDX.US,D,19990205,000000,21.0065,21.6211,20.8604,21.2573,1465580,0
+BDX.US,D,19990208,000000,21.1143,21.144,20.6046,20.7869,2101772,0
+BDX.US,D,19990209,000000,20.6399,21.0065,20.0231,20.2033,1594919,0
+BDX.US,D,19990210,000000,20.2801,20.4923,19.698,19.7641,1837870,0
+BDX.US,D,19990211,000000,19.911,20.4923,19.911,20.3891,2811979,0
+BDX.US,D,19990212,000000,20.4923,20.7869,20.0953,20.2801,1500455,0
+BDX.US,D,19990216,000000,20.4245,20.896,19.9494,20.0231,1157142,0
+BDX.US,D,19990217,000000,19.911,19.9855,19.3329,19.6247,3349294,0
+BDX.US,D,19990218,000000,19.478,19.6247,19.2597,19.5533,2480785,0
+BDX.US,D,19990219,000000,19.5533,19.5533,19.1488,19.3329,2167270,0
+BDX.US,D,19990222,000000,19.3329,19.8396,19.2958,19.7302,2102926,0
+BDX.US,D,19990223,000000,19.7302,20.0231,19.4419,19.6633,1375216,0
+BDX.US,D,19990224,000000,19.802,20.3529,19.698,20.2406,1295980,0
+BDX.US,D,19990225,000000,19.7641,19.911,19.2958,19.478,2156132,0
+BDX.US,D,19990226,000000,19.911,19.9855,19.0014,19.478,2559200,0
+BDX.US,D,19990301,000000,19.4059,19.7641,19.3329,19.5142,1273379,0
+BDX.US,D,19990302,000000,19.6633,20.4245,19.6247,20.3529,1475569,0
+BDX.US,D,19990303,000000,20.316,20.7506,20.1701,20.6399,2116513,0
+BDX.US,D,19990304,000000,20.6747,20.7869,19.8396,20.2033,2050707,0
+BDX.US,D,19990305,000000,20.3529,21.4395,20.3529,21.292,1987999,0
+BDX.US,D,19990308,000000,21.1261,21.7097,21.0907,21.6336,1353438,0
+BDX.US,D,19990309,000000,21.4884,21.8565,20.9055,21.7433,2050861,0
+BDX.US,D,19990310,000000,21.7433,21.8565,21.4159,21.5619,1346233,0
+BDX.US,D,19990311,000000,21.8194,22.5821,21.7433,22.5821,1584443,0
+BDX.US,D,19990312,000000,22.4744,23.3443,22.29,22.9488,2784151,0
+BDX.US,D,19990315,000000,23.3082,23.5295,22.4353,22.8012,1893208,0
+BDX.US,D,19990316,000000,22.5821,22.9841,22.2523,22.4744,2240121,0
+BDX.US,D,19990317,000000,22.4744,22.6538,21.7812,22.1493,2251258,0
+BDX.US,D,19990318,000000,21.5619,21.9273,21.239,21.5619,2711296,0
+BDX.US,D,19990319,000000,21.5619,21.5619,20.5803,20.5803,2688865,0
+BDX.US,D,19990322,000000,20.6879,21.7812,20.3949,20.8347,2310025,0
+BDX.US,D,19990323,000000,21.0551,22.2523,20.9805,22.2523,2693287,0
+BDX.US,D,19990324,000000,22.2523,23.5295,21.671,23.1672,3539529,0
+BDX.US,D,19990325,000000,23.5295,23.8601,23.1672,23.6763,1466566,0
+BDX.US,D,19990326,000000,23.6763,25.134,23.2373,24.4759,2670692,0
+BDX.US,D,19990329,000000,24.0416,24.4759,23.9684,24.2555,1414174,0
+BDX.US,D,19990330,000000,24.1151,24.1151,22.9488,23.1672,1873560,0
+BDX.US,D,19990331,000000,23.0219,23.2047,22.2221,22.3248,4937666,0
+BDX.US,D,19990401,000000,22.4353,22.7297,22.29,22.29,1403861,0
+BDX.US,D,19990405,000000,22.3986,22.8012,21.9641,22.0377,966579,0
+BDX.US,D,19990406,000000,22.1108,22.2523,21.7097,21.7812,1595567,0
+BDX.US,D,19990407,000000,21.9273,22.2221,21.5619,21.9641,1147804,0
+BDX.US,D,19990408,000000,21.8194,22.3986,21.7097,22.1493,1682338,0
+BDX.US,D,19990409,000000,21.9273,22.29,21.8194,22.184,822674,0
+BDX.US,D,19990412,000000,21.8565,22.2221,21.6336,21.9641,1752577,0
+BDX.US,D,19990413,000000,21.8901,22.8743,21.671,22.4744,949054,0
+BDX.US,D,19990414,000000,22.5821,23.2373,22.29,22.3602,1483761,0
+BDX.US,D,19990415,000000,22.3602,22.3602,21.38,22.3248,1966223,0
+BDX.US,D,19990416,000000,22.2221,22.3248,21.5252,22.0039,2057743,0
+BDX.US,D,19990419,000000,22.1493,22.5083,21.4159,21.5619,1701496,0
+BDX.US,D,19990420,000000,21.4159,22.0039,21.3046,21.4506,1296951,0
+BDX.US,D,19990421,000000,21.4506,23.3082,21.0907,22.8012,1974907,0
+BDX.US,D,19990422,000000,23.4548,23.9684,23.0579,23.9322,2341133,0
+BDX.US,D,19990423,000000,23.8946,24.4759,23.8231,24.2936,1482281,0
+BDX.US,D,19990426,000000,24.2936,24.2936,23.6017,23.784,961011,0
+BDX.US,D,19990427,000000,23.9322,24.1537,23.4196,23.784,1469182,0
+BDX.US,D,19990428,000000,23.7133,24.0416,22.29,22.8012,2034006,0
+BDX.US,D,19990429,000000,22.8743,22.9488,22.184,22.3986,849847,0
+BDX.US,D,19990430,000000,22.3986,22.3986,21.671,21.671,814974,0
+BDX.US,D,19990503,000000,21.8194,22.6176,21.6336,22.5454,1040417,0
+BDX.US,D,19990504,000000,22.5454,22.6176,22.0039,22.0377,757842,0
+BDX.US,D,19990505,000000,22.0377,22.1108,21.239,21.5619,1268629,0
+BDX.US,D,19990506,000000,21.4506,23.0219,21.269,22.5083,1530082,0
+BDX.US,D,19990507,000000,22.2221,22.7297,22.0748,22.4744,1272398,0
+BDX.US,D,19990510,000000,22.5083,22.8743,21.8565,22.5083,960027,0
+BDX.US,D,19990511,000000,22.6928,22.8012,22.29,22.29,1055961,0
+BDX.US,D,19990512,000000,22.29,22.6176,22.1493,22.4353,1258152,0
+BDX.US,D,19990513,000000,22.3248,22.3248,21.8565,22.0748,1506022,0
+BDX.US,D,19990514,000000,22.0039,22.0039,21.4159,21.5619,1165655,0
+BDX.US,D,19990517,000000,21.7097,21.8565,21.1638,21.7097,737209,0
+BDX.US,D,19990518,000000,21.5619,21.7812,21.3046,21.5619,909275,0
+BDX.US,D,19990519,000000,21.6336,22.1493,21.6336,22.0748,605909,0
+BDX.US,D,19990520,000000,22.0748,22.5454,21.8565,22.2523,971977,0
+BDX.US,D,19990521,000000,21.671,22.5821,21.5252,22.29,1501601,0
+BDX.US,D,19990524,000000,22.29,22.6176,21.5619,21.8194,816942,0
+BDX.US,D,19990525,000000,21.671,22.2221,21.6336,21.671,860655,0
+BDX.US,D,19990526,000000,21.8194,22.5083,21.7097,22.3986,1763216,0
+BDX.US,D,19990527,000000,22.2523,22.6176,21.8901,22.3602,1288112,0
+BDX.US,D,19990528,000000,22.4353,22.9126,22.29,22.6176,1876511,0
+BDX.US,D,19990601,000000,22.4744,22.4744,21.7097,22.3602,820544,0
+BDX.US,D,19990602,000000,22.29,22.3986,21.671,21.7097,1028957,0
+BDX.US,D,19990603,000000,21.7097,21.8194,21.3398,21.5619,1026493,0
+BDX.US,D,19990604,000000,21.5619,21.7433,21.3398,21.671,2241756,0
+BDX.US,D,19990607,000000,21.6474,22.9977,21.6474,22.7844,1415324,0
+BDX.US,D,19990608,000000,22.6728,22.6728,21.9023,22.0164,907806,0
+BDX.US,D,19990609,000000,22.0164,22.5985,22.0164,22.5985,718880,0
+BDX.US,D,19990610,000000,22.4908,22.8492,22.1227,22.8492,1335097,0
+BDX.US,D,19990611,000000,22.6362,23.0329,22.5262,22.8118,1083141,0
+BDX.US,D,19990614,000000,19.1329,19.2776,17.2317,17.7077,14126530,0
+BDX.US,D,19990615,000000,17.7077,17.9636,16.9374,17.2317,7761107,0
+BDX.US,D,19990616,000000,17.5261,17.7791,17.4132,17.5261,5939115,0
+BDX.US,D,19990617,000000,17.5961,18.1428,17.5594,18.1044,3304932,0
+BDX.US,D,19990618,000000,18.0373,18.1428,17.7791,17.8723,2683623,0
+BDX.US,D,19990621,000000,17.7791,18.1044,17.5261,17.5961,5563711,0
+BDX.US,D,19990622,000000,17.4508,17.6714,17.3396,17.4879,2964890,0
+BDX.US,D,19990623,000000,17.5261,17.5961,17.2317,17.3778,1945924,0
+BDX.US,D,19990624,000000,17.4879,17.816,17.2678,17.5594,3514646,0
+BDX.US,D,19990625,000000,17.7077,17.7791,17.3778,17.5261,2473252,0
+BDX.US,D,19990628,000000,17.5594,17.9636,17.5594,17.816,1986362,0
+BDX.US,D,19990629,000000,17.8545,17.8545,17.5961,17.816,2068060,0
+BDX.US,D,19990630,000000,17.7791,17.7791,17.5261,17.5261,2454099,0
+BDX.US,D,19990701,000000,17.5261,17.5594,17.0488,17.3055,4533290,0
+BDX.US,D,19990702,000000,17.4508,17.4508,16.5052,16.9013,3440154,0
+BDX.US,D,19990706,000000,17.1557,17.2317,16.5706,17.0488,3640052,0
+BDX.US,D,19990707,000000,16.9374,17.0488,16.7912,16.8281,2554948,0
+BDX.US,D,19990708,000000,16.6813,16.9374,16.536,16.6078,5556012,0
+BDX.US,D,19990709,000000,16.6446,16.6446,16.536,16.536,1648288,0
+BDX.US,D,19990712,000000,16.5706,17.3778,16.3936,17.3055,2066095,0
+BDX.US,D,19990713,000000,17.1211,17.5594,17.0488,17.3778,2081482,0
+BDX.US,D,19990714,000000,17.2317,17.3055,17.1211,17.3055,1281073,0
+BDX.US,D,19990715,000000,17.3055,17.4508,17.3055,17.4508,1511422,0
+BDX.US,D,19990716,000000,17.4508,17.4508,16.7912,16.9374,2514513,0
+BDX.US,D,19990719,000000,16.9374,16.9374,16.3936,16.4666,1154684,0
+BDX.US,D,19990720,000000,16.5706,16.6446,16.43,16.4666,2047263,0
+BDX.US,D,19990721,000000,17.0104,17.0104,16.536,16.6446,2362579,0
+BDX.US,D,19990722,000000,16.6078,16.6078,15.3676,15.9174,4460271,0
+BDX.US,D,19990723,000000,16.0654,16.101,15.8072,15.8804,2512544,0
+BDX.US,D,19990726,000000,15.8072,15.9915,15.661,15.7342,1896971,0
+BDX.US,D,19990727,000000,15.7712,16.174,15.661,15.9915,3679836,0
+BDX.US,D,19990728,000000,15.9915,15.9915,15.7342,15.9547,2117331,0
+BDX.US,D,19990729,000000,15.8442,15.9915,15.7342,15.9547,2468336,0
+BDX.US,D,19990730,000000,16.2851,16.2851,15.8072,16.0265,2956541,0
+BDX.US,D,19990802,000000,15.9174,16.6078,15.8804,16.2471,2356520,0
+BDX.US,D,19990803,000000,16.3213,16.4666,16.0265,16.2851,2303972,0
+BDX.US,D,19990804,000000,16.2851,16.2851,15.4045,15.5514,2117663,0
+BDX.US,D,19990805,000000,15.5514,15.6252,15.1826,15.2953,3403316,0
+BDX.US,D,19990806,000000,15.1492,15.4406,15.0748,15.4045,1541550,0
+BDX.US,D,19990809,000000,15.3315,15.661,15.2591,15.661,998996,0
+BDX.US,D,19990810,000000,15.5874,15.661,14.8976,15.2208,3086369,0
+BDX.US,D,19990811,000000,15.2591,15.9174,14.8976,15.5514,1500612,0
+BDX.US,D,19990812,000000,15.6967,15.7342,15.479,15.5151,1616529,0
+BDX.US,D,19990813,000000,15.661,15.661,15.2591,15.4045,830365,0
+BDX.US,D,19990816,000000,15.2591,15.2591,15.0378,15.1139,1732764,0
+BDX.US,D,19990817,000000,15.1139,15.2953,14.9354,14.9657,1288764,0
+BDX.US,D,19990818,000000,14.9657,14.9657,14.7894,14.9657,1081830,0
+BDX.US,D,19990819,000000,14.8976,15.1826,14.677,15.1139,884884,0
+BDX.US,D,19990820,000000,15.2591,16.2471,15.2208,15.8442,1992255,0
+BDX.US,D,19990823,000000,15.9174,16.0654,15.7712,15.9174,921881,0
+BDX.US,D,19990824,000000,15.8442,16.101,15.7342,15.9547,910917,0
+BDX.US,D,19990825,000000,15.9174,16.6446,15.8804,16.6078,1386999,0
+BDX.US,D,19990826,000000,16.6078,16.6813,16.1377,16.43,1316108,0
+BDX.US,D,19990827,000000,16.4666,16.8281,16.4666,16.6446,1395185,0
+BDX.US,D,19990830,000000,16.6446,16.7912,16.2851,16.3576,1540239,0
+BDX.US,D,19990831,000000,16.2115,16.6078,16.2115,16.43,1357853,0
+BDX.US,D,19990901,000000,16.43,16.6078,16.3936,16.536,1081508,0
+BDX.US,D,19990902,000000,16.5706,16.5706,16.2115,16.2851,1044178,0
+BDX.US,D,19990903,000000,16.43,17.0488,16.43,17.0104,1080027,0
+BDX.US,D,19990907,000000,17.0608,17.1684,16.8394,17.0608,675323,0
+BDX.US,D,19990908,000000,16.9137,17.0975,16.511,16.7669,870318,0
+BDX.US,D,19990909,000000,16.6933,16.9137,16.6195,16.8394,676142,0
+BDX.US,D,19990910,000000,16.9137,17.0608,16.7302,16.8394,689899,0
+BDX.US,D,19990913,000000,16.8394,17.2074,16.7669,17.0975,763570,0
+BDX.US,D,19990914,000000,17.1328,17.1328,16.7302,16.9875,1012251,0
+BDX.US,D,19990915,000000,17.0608,17.0608,16.6195,16.6578,954954,0
+BDX.US,D,19990916,000000,16.328,16.6195,15.3094,15.49,2805274,0
+BDX.US,D,19990917,000000,15.5271,15.5271,14.9419,15.1949,4557193,0
+BDX.US,D,19990920,000000,15.2333,15.5271,15.1605,15.2716,1638137,0
+BDX.US,D,19990921,000000,15.1249,15.3794,14.9419,15.2333,1534008,0
+BDX.US,D,19990922,000000,15.2716,15.4539,15.2333,15.3094,1232780,0
+BDX.US,D,19990923,000000,15.2333,15.3794,15.0135,15.2333,1626513,0
+BDX.US,D,19990924,000000,15.1249,15.6384,14.8652,15.5993,2000768,0
+BDX.US,D,19990927,000000,15.4539,15.8565,15.2333,15.7468,2389762,0
+BDX.US,D,19990928,000000,15.5993,15.7097,15.4169,15.6384,2417918,0
+BDX.US,D,19990929,000000,15.7097,16.0331,15.5993,16.0331,1689872,0
+BDX.US,D,19990930,000000,15.8928,16.6195,15.8928,16.4373,2552657,0
+BDX.US,D,19991001,000000,15.9978,16.2176,15.7843,16.1082,2348339,0
+BDX.US,D,19991004,000000,16.2527,16.8047,16.1437,16.6195,1175801,0
+BDX.US,D,19991005,000000,16.511,16.7302,16.4004,16.6195,2585890,0
+BDX.US,D,19991006,000000,16.6195,17.1328,16.6195,17.0608,814974,0
+BDX.US,D,19991007,000000,17.0608,17.0608,16.6195,16.7302,719036,0
+BDX.US,D,19991008,000000,16.6195,16.9875,16.4726,16.9875,643570,0
+BDX.US,D,19991011,000000,16.8394,17.2804,16.6933,16.7669,659120,0
+BDX.US,D,19991012,000000,16.6195,16.8047,16.5835,16.6578,1002437,0
+BDX.US,D,19991013,000000,16.6195,16.6578,16.4004,16.4004,1048269,0
+BDX.US,D,19991014,000000,16.4373,16.4726,15.7468,15.8565,2789875,0
+BDX.US,D,19991015,000000,15.5271,15.7097,15.3425,15.3794,2305777,0
+BDX.US,D,19991018,000000,15.3094,15.4539,15.2716,15.4169,953808,0
+BDX.US,D,19991019,000000,15.5629,15.7097,15.3794,15.4169,1486376,0
+BDX.US,D,19991020,000000,15.49,15.7843,15.3425,15.5271,1121945,0
+BDX.US,D,19991021,000000,15.6747,15.8928,15.4539,15.7468,596416,0
+BDX.US,D,19991022,000000,15.7843,15.9688,15.5271,15.7097,677612,0
+BDX.US,D,19991025,000000,15.4169,15.49,14.8652,14.9028,2999271,0
+BDX.US,D,19991026,000000,14.6469,15.4539,14.5755,15.1605,3388754,0
+BDX.US,D,19991027,000000,15.1949,15.2333,14.7958,14.8314,1398625,0
+BDX.US,D,19991028,000000,15.1249,15.1249,14.7191,14.9028,1895333,0
+BDX.US,D,19991029,000000,14.9028,14.9028,14.6831,14.8652,2154493,0
+BDX.US,D,19991101,000000,15.0505,15.0505,14.4625,14.8652,2193951,0
+BDX.US,D,19991102,000000,14.9028,15.3425,14.7191,15.1605,1588859,0
+BDX.US,D,19991103,000000,15.3794,15.6384,15.1949,15.5271,1088053,0
+BDX.US,D,19991104,000000,15.6747,16.9875,15.1949,16.8769,2560839,0
+BDX.US,D,19991105,000000,16.9517,17.1328,15.8207,16.4004,2971765,0
+BDX.US,D,19991108,000000,16.7669,17.1328,16.7669,16.9875,1660080,0
+BDX.US,D,19991109,000000,16.9875,17.1328,16.6933,16.8394,1673178,0
+BDX.US,D,19991110,000000,16.7669,17.2074,16.7669,17.023,1579036,0
+BDX.US,D,19991111,000000,16.9875,17.2074,16.8394,16.9875,1145190,0
+BDX.US,D,19991112,000000,17.0608,17.0975,16.7302,16.8769,605909,0
+BDX.US,D,19991115,000000,16.9875,17.3897,16.8047,17.1328,1737021,0
+BDX.US,D,19991117,000000,17.3526,17.5381,17.2804,17.3897,921392,0
+BDX.US,D,19991118,000000,17.3897,17.4273,17.0608,17.1684,907478,0
+BDX.US,D,19991119,000000,17.0975,17.3526,16.9137,17.1328,1081508,0
+BDX.US,D,19991122,000000,16.9875,17.316,16.6195,16.6933,1172368,0
+BDX.US,D,19991123,000000,16.7302,16.7302,16.1082,16.1804,1804308,0
+BDX.US,D,19991124,000000,16.0331,16.0331,15.7468,15.9296,1996674,0
+BDX.US,D,19991126,000000,15.9978,16.328,15.9688,16.1437,485742,0
+BDX.US,D,19991129,000000,15.9978,16.0331,15.7843,15.8565,873255,0
+BDX.US,D,19991130,000000,15.8565,16.0331,15.8207,16.0331,1238670,0
+BDX.US,D,19991201,000000,15.9688,16.0707,15.8207,15.9296,2270407,0
+BDX.US,D,19991202,000000,15.9296,16.0707,15.8207,15.9296,755710,0
+BDX.US,D,19991203,000000,15.8565,15.9688,15.6747,15.7843,1849821,0
+BDX.US,D,19991206,000000,15.5271,15.5629,15.1249,15.5271,1544651,0
+BDX.US,D,19991207,000000,15.0872,15.9296,15.0872,15.7468,1791705,0
+BDX.US,D,19991208,000000,15.5993,15.7097,15.1949,15.5629,1877650,0
+BDX.US,D,19991209,000000,15.2333,15.4539,15.1605,15.2716,1400421,0
+BDX.US,D,19991210,000000,15.2887,15.5445,15.0998,15.3617,1934462,0
+BDX.US,D,19991213,000000,15.2149,15.5445,15.2149,15.2887,2198044,0
+BDX.US,D,19991214,000000,15.136,15.7275,15.0998,15.6561,2316252,0
+BDX.US,D,19991215,000000,15.5086,15.5824,14.9891,15.2532,2222107,0
+BDX.US,D,19991216,000000,15.3255,15.3255,14.7702,14.9891,1864716,0
+BDX.US,D,19991217,000000,14.6962,14.8422,13.8901,14.5877,3700464,0
+BDX.US,D,19991220,000000,14.7316,14.8777,14.5512,14.8422,1653683,0
+BDX.US,D,19991221,000000,14.6962,14.6962,13.1546,14.2558,3860086,0
+BDX.US,D,19991222,000000,14.1835,14.7316,14.1835,14.5877,3304765,0
+BDX.US,D,19991223,000000,14.9536,16.7912,14.8777,15.9482,2296276,0
+BDX.US,D,19991227,000000,15.9482,16.4247,15.9482,16.168,1603266,0
+BDX.US,D,19991228,000000,16.1318,16.3156,15.9105,16.0212,1215260,0
+BDX.US,D,19991229,000000,15.8758,16.0212,15.766,15.8758,516680,0
+BDX.US,D,19991230,000000,16.0212,16.0212,15.3986,15.8375,511444,0
+BDX.US,D,19991231,000000,15.6908,15.8375,15.3986,15.8375,432697,0
+BDX.US,D,20000103,000000,15.3986,15.4348,15.062,15.3986,1270926,0
+BDX.US,D,20000104,000000,14.9891,15.2887,14.9891,14.9891,1036811,0
+BDX.US,D,20000105,000000,15.136,15.2532,14.8422,15.0998,1227540,0
+BDX.US,D,20000106,000000,15.0998,16.0589,15.062,15.7275,700540,0
+BDX.US,D,20000107,000000,15.8758,16.6813,15.8375,16.6078,1467385,0
+BDX.US,D,20000110,000000,16.536,16.5706,16.2054,16.2412,840842,0
+BDX.US,D,20000111,000000,16.388,16.5706,15.9482,15.9866,936946,0
+BDX.US,D,20000112,000000,15.6908,15.7275,15.3617,15.4724,1375045,0
+BDX.US,D,20000113,000000,15.5445,16.7553,15.5086,16.536,1114416,0
+BDX.US,D,20000114,000000,16.4602,16.4602,15.8013,16.095,1034192,0
+BDX.US,D,20000118,000000,15.9866,16.4247,15.7275,16.1318,1481136,0
+BDX.US,D,20000119,000000,15.9866,16.8281,15.8758,16.6813,1455106,0
+BDX.US,D,20000120,000000,16.6813,16.8281,16.2412,16.353,1231302,0
+BDX.US,D,20000121,000000,17.0488,17.3055,16.6813,16.9374,2093756,0
+BDX.US,D,20000124,000000,16.863,16.863,15.9482,16.388,1403206,0
+BDX.US,D,20000125,000000,16.2412,16.4602,15.766,15.9866,1108844,0
+BDX.US,D,20000126,000000,16.095,16.388,15.766,15.766,1156654,0
+BDX.US,D,20000127,000000,15.8375,16.388,15.6908,16.388,1392898,0
+BDX.US,D,20000128,000000,16.2412,16.2412,15.5086,15.5824,1327078,0
+BDX.US,D,20000131,000000,15.5445,15.766,15.1765,15.3986,1229666,0
+BDX.US,D,20000201,000000,15.4724,15.9482,15.3617,15.9482,768320,0
+BDX.US,D,20000202,000000,15.8013,15.8013,15.2887,15.4724,1336088,0
+BDX.US,D,20000203,000000,15.4724,15.4724,15.062,15.2887,1080848,0
+BDX.US,D,20000204,000000,15.4348,15.5445,15.2532,15.2887,1091983,0
+BDX.US,D,20000207,000000,15.4348,15.5445,15.2532,15.2887,904532,0
+BDX.US,D,20000208,000000,15.2887,15.2887,14.8422,15.0998,1277967,0
+BDX.US,D,20000209,000000,14.9536,15.2532,14.5512,15.2149,2435762,0
+BDX.US,D,20000210,000000,15.1765,15.2532,14.5877,14.7702,1396826,0
+BDX.US,D,20000211,000000,14.9162,14.9536,14.5877,14.6962,1199546,0
+BDX.US,D,20000214,000000,14.8084,15.2149,14.6962,15.1765,1257012,0
+BDX.US,D,20000215,000000,14.9162,14.9891,14.1113,14.7702,1326918,0
+BDX.US,D,20000216,000000,14.6962,15.136,14.5877,15.062,1464274,0
+BDX.US,D,20000217,000000,14.9891,15.5445,14.6962,15.4724,1452322,0
+BDX.US,D,20000218,000000,15.6183,18.7389,15.6183,17.9693,7134727,0
+BDX.US,D,20000222,000000,17.7857,17.7857,16.6446,17.0843,3237314,0
+BDX.US,D,20000223,000000,16.9374,18.0079,16.863,17.6396,4311945,0
+BDX.US,D,20000224,000000,17.2678,18.8119,16.9752,18.8119,4038702,0
+BDX.US,D,20000225,000000,18.8119,20.2473,18.7389,20.0632,6077127,0
+BDX.US,D,20000228,000000,19.6189,19.6572,18.0792,18.2284,3369757,0
+BDX.US,D,20000229,000000,18.2284,18.7389,17.7857,18.2284,2501742,0
+BDX.US,D,20000301,000000,18.1898,18.994,17.9693,18.4105,4024948,0
+BDX.US,D,20000302,000000,18.7785,19.0316,18.0792,18.4836,2851431,0
+BDX.US,D,20000303,000000,18.5174,18.7785,18.1154,18.5174,2734539,0
+BDX.US,D,20000306,000000,18.5572,18.5572,17.8227,18.1154,1644195,0
+BDX.US,D,20000307,000000,17.7857,17.7857,16.9013,17.4132,2987155,0
+BDX.US,D,20000308,000000,17.507,17.878,17.0289,17.7348,3105351,0
+BDX.US,D,20000309,000000,17.8409,18.4644,17.4324,18.209,2456880,0
+BDX.US,D,20000310,000000,18.8739,19.4611,18.6903,18.8739,4541305,0
+BDX.US,D,20000313,000000,18.7269,18.7269,17.7348,18.06,1402386,0
+BDX.US,D,20000314,000000,18.209,18.3167,17.3957,17.4701,1821170,0
+BDX.US,D,20000315,000000,17.322,18.06,17.0673,17.9524,2656452,0
+BDX.US,D,20000316,000000,17.9524,18.3913,17.768,18.2804,2669550,0
+BDX.US,D,20000317,000000,18.4297,18.6903,18.0978,18.4297,2476196,0
+BDX.US,D,20000320,000000,18.2804,18.6539,18.1716,18.2804,1156980,0
+BDX.US,D,20000321,000000,18.2804,18.3167,17.9162,18.2804,1294337,0
+BDX.US,D,20000322,000000,18.136,18.2804,17.659,18.2469,1456255,0
+BDX.US,D,20000323,000000,18.1716,18.1716,17.4324,17.6957,1530909,0
+BDX.US,D,20000324,000000,17.1034,17.4324,16.0707,16.5183,2648263,0
+BDX.US,D,20000327,000000,16.5183,16.5516,15.7032,15.8878,2423809,0
+BDX.US,D,20000328,000000,15.8139,16.2176,15.7032,15.9978,2285796,0
+BDX.US,D,20000329,000000,15.9222,15.9616,15.7032,15.8516,1847693,0
+BDX.US,D,20000330,000000,15.9222,16.0331,15.558,15.6318,2697046,0
+BDX.US,D,20000331,000000,15.6318,16.1804,15.4849,15.521,2427903,0
+BDX.US,D,20000403,000000,15.6678,15.9616,15.521,15.9222,2181182,0
+BDX.US,D,20000404,000000,16.0707,16.5516,15.6318,15.9616,2902677,0
+BDX.US,D,20000405,000000,15.9222,16.3637,15.8139,16.0331,1209534,0
+BDX.US,D,20000406,000000,15.8878,16.0331,15.7404,15.9222,2589981,0
+BDX.US,D,20000407,000000,16.3637,16.3637,15.6318,15.7404,1677596,0
+BDX.US,D,20000410,000000,15.4472,15.833,15.4472,15.6678,1046633,0
+BDX.US,D,20000411,000000,15.6678,16.2906,15.521,16.1804,1489322,0
+BDX.US,D,20000412,000000,16.328,17.6211,16.2906,16.9573,2795118,0
+BDX.US,D,20000413,000000,16.8837,17.1034,16.5898,16.846,1180223,0
+BDX.US,D,20000414,000000,16.6991,16.7368,15.7032,15.8516,1143557,0
+BDX.US,D,20000417,000000,15.7404,15.8878,15.1826,15.3676,1407461,0
+BDX.US,D,20000418,000000,15.4113,15.7785,15.2208,15.7785,1210676,0
+BDX.US,D,20000419,000000,15.7785,15.7785,15.1826,15.2208,2117172,0
+BDX.US,D,20000420,000000,15.3315,15.4849,14.708,15.0748,2075912,0
+BDX.US,D,20000424,000000,14.8536,15.2591,14.8536,15.0378,2100466,0
+BDX.US,D,20000425,000000,15.1826,15.3676,15.0378,15.3315,1658442,0
+BDX.US,D,20000426,000000,15.4849,15.8139,15.0748,15.1826,1579857,0
+BDX.US,D,20000427,000000,15.0378,15.3676,14.8188,15.1826,1377180,0
+BDX.US,D,20000428,000000,15.1826,15.3315,14.9279,15.1139,941528,0
+BDX.US,D,20000501,000000,14.8188,15.521,14.8188,15.2208,2059378,0
+BDX.US,D,20000502,000000,15.1139,15.8139,15.0378,15.4472,1972443,0
+BDX.US,D,20000503,000000,15.3315,16.1437,15.2591,15.8139,2442150,0
+BDX.US,D,20000504,000000,15.9222,15.9222,15.1492,15.3315,1178259,0
+BDX.US,D,20000505,000000,15.3315,16.0707,15.3315,15.8878,1142901,0
+BDX.US,D,20000508,000000,15.8878,15.9222,15.4472,15.7785,1106885,0
+BDX.US,D,20000509,000000,15.6318,15.9978,15.3676,15.8516,1650746,0
+BDX.US,D,20000510,000000,15.7785,15.9222,15.521,15.7785,1312342,0
+BDX.US,D,20000511,000000,15.7404,16.2527,15.7032,16.0331,656826,0
+BDX.US,D,20000512,000000,15.9616,16.2527,15.558,15.7404,1407956,0
+BDX.US,D,20000515,000000,15.8878,16.4373,15.8139,16.4004,1128818,0
+BDX.US,D,20000516,000000,16.2527,16.2906,15.7032,16.2906,1090843,0
+BDX.US,D,20000517,000000,15.9978,16.2906,15.5934,16.1804,1096734,0
+BDX.US,D,20000518,000000,16.2176,16.5183,16.0707,16.4004,1046139,0
+BDX.US,D,20000519,000000,15.8139,16.4004,15.8139,16.0707,1080196,0
+BDX.US,D,20000522,000000,16.2176,16.5183,15.7785,15.9222,1057267,0
+BDX.US,D,20000523,000000,16.0707,16.6638,15.9978,16.2176,1050398,0
+BDX.US,D,20000524,000000,16.3637,17.507,16.3637,17.3957,2877468,0
+BDX.US,D,20000525,000000,17.3957,17.3957,16.7729,16.9573,1382088,0
+BDX.US,D,20000526,000000,16.9182,16.9934,16.5183,16.6261,736063,0
+BDX.US,D,20000530,000000,16.7729,17.6957,16.6991,17.2879,1470985,0
+BDX.US,D,20000531,000000,17.1034,17.3586,16.8837,17.2142,961011,0
+BDX.US,D,20000601,000000,17.1034,17.1034,16.7729,16.8837,443344,0
+BDX.US,D,20000602,000000,17.1395,17.1395,16.5516,16.846,772736,0
+BDX.US,D,20000605,000000,16.846,17.2142,16.7729,17.1034,896180,0
+BDX.US,D,20000606,000000,17.0289,17.3957,16.6638,17.2879,898636,0
+BDX.US,D,20000607,000000,17.3055,17.3055,16.5311,16.6387,1104754,0
+BDX.US,D,20000608,000000,16.6387,16.6387,16.272,16.4917,435814,0
+BDX.US,D,20000609,000000,16.5311,16.9013,16.4535,16.6387,727713,0
+BDX.US,D,20000612,000000,16.5641,16.6387,16.2352,16.2352,797954,0
+BDX.US,D,20000613,000000,16.2005,16.5311,16.1613,16.3464,1097712,0
+BDX.US,D,20000614,000000,16.3812,16.711,16.3464,16.4917,1593117,0
+BDX.US,D,20000615,000000,16.5311,16.9752,16.4917,16.711,1610794,0
+BDX.US,D,20000616,000000,16.5641,16.6387,16.272,16.4373,946598,0
+BDX.US,D,20000619,000000,16.4917,16.5311,16.126,16.4917,1130127,0
+BDX.US,D,20000620,000000,16.4195,16.6756,16.2005,16.2005,2394828,0
+BDX.US,D,20000621,000000,16.4195,16.7493,16.272,16.4195,2290871,0
+BDX.US,D,20000622,000000,16.272,16.4195,16.0087,16.2005,1222303,0
+BDX.US,D,20000623,000000,16.2005,16.7855,16.0087,16.2005,819237,0
+BDX.US,D,20000626,000000,16.126,16.4535,15.9365,16.1613,1001774,0
+BDX.US,D,20000627,000000,16.3089,16.4917,15.8263,15.8988,966579,0
+BDX.US,D,20000628,000000,15.9365,16.5641,15.8988,16.3637,1060054,0
+BDX.US,D,20000629,000000,16.2352,16.7855,16.0839,16.4195,2109642,0
+BDX.US,D,20000630,000000,16.272,17.0104,16.2005,16.9752,1972282,0
+BDX.US,D,20000703,000000,16.9752,17.0104,16.3089,16.711,416006,0
+BDX.US,D,20000705,000000,16.9374,17.6788,16.6387,17.4945,1562827,0
+BDX.US,D,20000706,000000,17.4508,17.6396,17.0488,17.4508,977547,0
+BDX.US,D,20000707,000000,17.4508,17.7149,17.0104,17.3778,1464763,0
+BDX.US,D,20000710,000000,17.3778,17.7495,16.863,17.602,969030,0
+BDX.US,D,20000711,000000,17.7495,17.7495,17.4945,17.5312,965920,0
+BDX.US,D,20000712,000000,17.4508,17.602,17.1557,17.3055,1418266,0
+BDX.US,D,20000713,000000,17.1557,17.1557,16.2352,16.5641,1268140,0
+BDX.US,D,20000714,000000,16.6387,16.6387,16.0839,16.126,1817080,0
+BDX.US,D,20000717,000000,15.8988,16.3812,15.6433,16.3089,2214096,0
+BDX.US,D,20000718,000000,16.272,17.1211,16.2352,16.9013,1523541,0
+BDX.US,D,20000719,000000,16.9752,16.9752,16.4195,16.711,1053673,0
+BDX.US,D,20000720,000000,16.4917,16.4917,14.4742,14.7567,5381167,0
+BDX.US,D,20000721,000000,14.7567,15.0872,14.6403,15.0872,3512847,0
+BDX.US,D,20000724,000000,15.0872,15.0872,14.7958,14.9773,2089013,0
+BDX.US,D,20000725,000000,14.9419,14.9773,14.6055,14.6403,2084428,0
+BDX.US,D,20000726,000000,14.6403,14.6403,14.0488,14.1282,1542694,0
+BDX.US,D,20000727,000000,14.2012,14.7567,14.1282,14.7147,1309564,0
+BDX.US,D,20000728,000000,14.6403,14.8652,14.3871,14.5703,1036159,0
+BDX.US,D,20000731,000000,14.8652,15.3094,14.7147,14.9419,2169068,0
+BDX.US,D,20000801,000000,15.0872,15.5323,14.9028,15.5323,1596722,0
+BDX.US,D,20000802,000000,15.8988,15.8988,15.5323,15.679,1581819,0
+BDX.US,D,20000803,000000,15.5323,15.8988,15.2333,15.569,1398292,0
+BDX.US,D,20000804,000000,15.569,15.6433,15.2333,15.3794,1596390,0
+BDX.US,D,20000807,000000,15.3094,15.4614,15.0505,15.2716,1504211,0
+BDX.US,D,20000808,000000,15.3425,15.3794,14.8652,15.2333,1275829,0
+BDX.US,D,20000809,000000,15.1605,15.3094,14.6055,14.6403,1862755,0
+BDX.US,D,20000810,000000,14.7567,15.0872,14.7147,15.0135,1876673,0
+BDX.US,D,20000811,000000,15.0872,15.1949,14.9773,15.1249,1673829,0
+BDX.US,D,20000814,000000,15.1249,15.4966,15.0505,15.4169,2106858,0
+BDX.US,D,20000815,000000,15.4966,15.6054,15.3794,15.4169,1697236,0
+BDX.US,D,20000816,000000,15.4169,15.569,15.3794,15.5323,2025819,0
+BDX.US,D,20000817,000000,15.5323,15.679,15.5323,15.679,1175157,0
+BDX.US,D,20000818,000000,15.5323,15.8263,15.4966,15.679,1022403,0
+BDX.US,D,20000821,000000,15.7535,16.9013,15.7535,16.7855,2155316,0
+BDX.US,D,20000822,000000,16.5641,16.6387,15.9365,16.1613,2241756,0
+BDX.US,D,20000823,000000,16.1613,16.3812,16.0087,16.272,1473440,0
+BDX.US,D,20000824,000000,16.3089,16.5641,16.126,16.4535,836747,0
+BDX.US,D,20000825,000000,16.3089,16.5641,16.272,16.4535,1366366,0
+BDX.US,D,20000828,000000,16.4535,16.863,16.4535,16.863,1086414,0
+BDX.US,D,20000829,000000,16.8281,16.8281,16.4917,16.5641,612464,0
+BDX.US,D,20000830,000000,17.0104,17.3778,16.9374,17.1557,1599499,0
+BDX.US,D,20000831,000000,17.1557,18.3049,17.1211,17.7562,2487497,0
+BDX.US,D,20000901,000000,17.8227,17.8602,16.4917,17.1211,1224105,0
+BDX.US,D,20000905,000000,17.0843,17.1211,16.6026,16.9752,630469,0
+BDX.US,D,20000906,000000,16.8769,16.9934,16.2851,16.9573,1655981,0
+BDX.US,D,20000907,000000,16.8394,16.9573,16.4004,16.9182,1260937,0
+BDX.US,D,20000908,000000,16.6933,16.7302,16.4726,16.7302,741798,0
+BDX.US,D,20000911,000000,16.6933,17.0289,16.4726,16.9573,1029933,0
+BDX.US,D,20000912,000000,16.9573,17.2879,16.8394,17.2495,895691,0
+BDX.US,D,20000913,000000,17.2879,17.2879,16.6195,16.7302,939401,0
+BDX.US,D,20000914,000000,16.6933,16.7302,15.7275,16.6578,7949380,0
+BDX.US,D,20000915,000000,16.3213,16.6578,16.2471,16.6578,2116842,0
+BDX.US,D,20000918,000000,16.511,16.5835,15.766,15.9915,974927,0
+BDX.US,D,20000919,000000,15.9915,15.9915,15.4348,15.5824,1149121,0
+BDX.US,D,20000920,000000,15.5086,15.5824,14.838,15.1704,2127490,0
+BDX.US,D,20000921,000000,15.3196,15.3986,14.9162,15.1704,1471803,0
+BDX.US,D,20000922,000000,15.0259,15.0998,14.838,15.0998,1470496,0
+BDX.US,D,20000925,000000,15.136,15.1704,14.7636,14.838,2618141,0
+BDX.US,D,20000926,000000,14.7636,14.8017,12.9112,13.2814,2281379,0
+BDX.US,D,20000927,000000,15.136,15.6908,15.062,15.6561,8785478,0
+BDX.US,D,20000928,000000,15.5086,15.766,15.3196,15.5086,4309648,0
+BDX.US,D,20000929,000000,15.3543,15.8013,15.1704,15.6908,2564439,0
+BDX.US,D,20001002,000000,15.5824,15.8013,15.3196,15.766,2130593,0
+BDX.US,D,20001003,000000,15.6561,16.101,15.6183,15.9174,1498815,0
+BDX.US,D,20001004,000000,15.9547,16.2471,15.8375,16.0265,3121729,0
+BDX.US,D,20001005,000000,16.0265,16.2471,15.9547,16.2471,1956556,0
+BDX.US,D,20001006,000000,16.2471,16.6933,16.2471,16.4726,1508150,0
+BDX.US,D,20001009,000000,16.6195,16.6195,16.0265,16.2115,940878,0
+BDX.US,D,20001010,000000,16.174,16.6195,16.0265,16.6195,1335097,0
+BDX.US,D,20001011,000000,16.4726,17.4382,16.4004,16.9573,3073108,0
+BDX.US,D,20001012,000000,16.9573,16.9573,16.6195,16.8047,1970643,0
+BDX.US,D,20001013,000000,16.8047,17.5481,16.6578,17.3586,2337529,0
+BDX.US,D,20001016,000000,17.3586,17.4757,17.1034,17.4021,1072992,0
+BDX.US,D,20001017,000000,17.2879,17.5835,17.2142,17.5136,1024370,0
+BDX.US,D,20001018,000000,17.5136,18.4769,17.1034,18.3982,2376170,0
+BDX.US,D,20001019,000000,18.2507,18.2866,17.4021,17.659,2710149,0
+BDX.US,D,20001020,000000,17.5136,17.7348,17.4021,17.5481,723459,0
+BDX.US,D,20001023,000000,17.4021,17.5835,17.1751,17.2142,1488338,0
+BDX.US,D,20001024,000000,17.1751,17.322,17.1751,17.2142,1075447,0
+BDX.US,D,20001025,000000,17.322,18.0667,17.2495,17.9222,1044016,0
+BDX.US,D,20001026,000000,17.9222,18.2152,17.7348,18.1044,1264370,0
+BDX.US,D,20001027,000000,18.1044,18.2866,17.6957,17.9942,1203470,0
+BDX.US,D,20001030,000000,18.1428,19.1077,18.1428,18.9261,1963608,0
+BDX.US,D,20001031,000000,18.994,20.2158,18.9261,19.8823,2821473,0
+BDX.US,D,20001101,000000,19.7348,20.2158,19.478,19.5533,2311827,0
+BDX.US,D,20001102,000000,19.3992,20.1458,19.18,19.698,1428745,0
+BDX.US,D,20001103,000000,19.588,20.1089,19.4419,19.7717,1287298,0
+BDX.US,D,20001106,000000,19.9245,19.9245,19.3992,19.588,1913997,0
+BDX.US,D,20001107,000000,19.588,19.7348,19.3992,19.6247,1681362,0
+BDX.US,D,20001108,000000,19.6247,19.9981,19.5533,19.7348,1512409,0
+BDX.US,D,20001109,000000,19.588,19.7717,18.55,18.9261,3886118,0
+BDX.US,D,20001110,000000,18.9261,19.18,18.6253,18.6585,2153186,0
+BDX.US,D,20001113,000000,18.6253,18.6585,18.1428,18.5117,876369,0
+BDX.US,D,20001114,000000,18.3982,18.55,18.1428,18.3982,1433493,0
+BDX.US,D,20001115,000000,18.3982,18.5117,18.3626,18.3982,1174331,0
+BDX.US,D,20001116,000000,18.4416,18.5876,18.1428,18.3626,2296276,0
+BDX.US,D,20001117,000000,18.3982,18.9261,18.3626,18.8067,1169585,0
+BDX.US,D,20001120,000000,18.96,18.96,18.4416,18.6585,1054001,0
+BDX.US,D,20001121,000000,18.7329,18.9261,18.6585,18.7721,944803,0
+BDX.US,D,20001122,000000,18.8414,18.994,18.6585,18.8414,589049,0
+BDX.US,D,20001124,000000,18.7329,18.7721,18.4769,18.7721,279794,0
+BDX.US,D,20001127,000000,18.9261,19.0693,18.7329,18.994,476251,0
+BDX.US,D,20001128,000000,19.0693,19.8468,18.9261,19.5533,2008624,0
+BDX.US,D,20001129,000000,19.588,20.3286,19.5533,20.1826,2118640,0
+BDX.US,D,20001130,000000,20.0351,20.2543,19.8823,20.1826,2433631,0
+BDX.US,D,20001201,000000,20.1089,20.1458,19.588,20.1089,1121127,0
+BDX.US,D,20001204,000000,19.8823,20.1458,19.8823,20.0351,1511750,0
+BDX.US,D,20001205,000000,20.0696,20.2923,19.5533,20.0351,2714404,0
+BDX.US,D,20001206,000000,19.8823,20.0696,18.8414,19.2891,3207358,0
+BDX.US,D,20001207,000000,19.1445,19.9245,19.1445,19.698,673527,0
+BDX.US,D,20001208,000000,19.5724,20.0889,19.2706,19.906,896835,0
+BDX.US,D,20001211,000000,19.9445,19.9797,19.3451,19.4234,733446,0
+BDX.US,D,20001212,000000,19.4234,19.906,19.2333,19.8336,776667,0
+BDX.US,D,20001213,000000,19.68,19.906,19.5724,19.754,814817,0
+BDX.US,D,20001214,000000,19.4973,19.5724,18.899,18.9706,1393713,0
+BDX.US,D,20001215,000000,18.8237,18.8605,18.2334,18.4881,2695089,0
+BDX.US,D,20001218,000000,18.9706,19.6062,18.6776,19.3451,1147317,0
+BDX.US,D,20001219,000000,19.3451,19.7178,19.0509,19.1976,916152,0
+BDX.US,D,20001220,000000,19.1259,19.5724,18.7522,19.0126,1094435,0
+BDX.US,D,20001221,000000,19.0509,19.3828,18.7162,19.2333,1061700,0
+BDX.US,D,20001222,000000,19.2333,19.4234,18.7908,19.1608,689404,0
+BDX.US,D,20001226,000000,19.1259,19.906,19.0126,19.8336,945777,0
+BDX.US,D,20001227,000000,19.8336,20.1643,19.79,20.0889,1088379,0
+BDX.US,D,20001228,000000,20.0889,21.0192,19.9797,20.9055,1831159,0
+BDX.US,D,20001229,000000,20.8347,20.8716,20.4245,20.6095,1251446,0
+BDX.US,D,20010102,000000,20.462,20.9452,20.1979,20.3529,1881259,0
+BDX.US,D,20010103,000000,20.4977,20.5344,19.6062,19.68,1666946,0
+BDX.US,D,20010104,000000,19.7178,19.8713,18.6776,18.9706,1557425,0
+BDX.US,D,20010105,000000,18.8237,18.9368,18.4179,18.6416,1257660,0
+BDX.US,D,20010108,000000,18.6054,18.8237,18.4533,18.7908,927121,0
+BDX.US,D,20010109,000000,18.7908,19.5339,18.6776,19.4234,939558,0
+BDX.US,D,20010110,000000,19.4234,19.4234,18.8605,19.0126,865069,0
+BDX.US,D,20010111,000000,19.1608,19.906,19.0509,19.7178,1433984,0
+BDX.US,D,20010112,000000,19.644,19.68,19.0126,19.3451,658952,0
+BDX.US,D,20010116,000000,19.3451,20.0168,19.3077,19.644,865733,0
+BDX.US,D,20010117,000000,19.7178,19.8336,19.2333,19.3451,833638,0
+BDX.US,D,20010118,000000,19.2706,20.3529,18.7908,20.0889,1731945,0
+BDX.US,D,20010119,000000,19.9445,19.9797,18.9368,19.2706,1568400,0
+BDX.US,D,20010122,000000,19.2706,20.7984,19.2706,20.7256,2089013,0
+BDX.US,D,20010123,000000,20.2801,20.5344,20.2801,20.3529,1030914,0
+BDX.US,D,20010124,000000,20.462,20.9055,20.0889,20.7624,1857514,0
+BDX.US,D,20010125,000000,20.5344,21.0625,20.3891,20.9805,2460645,0
+BDX.US,D,20010126,000000,20.8347,20.8716,20.5735,20.8347,1416302,0
+BDX.US,D,20010129,000000,21.0743,21.281,20.6879,20.8716,1525663,0
+BDX.US,D,20010130,000000,20.8347,20.8604,20.4813,20.7365,1542038,0
+BDX.US,D,20010131,000000,20.7114,20.7114,20.1589,20.4685,1007016,0
+BDX.US,D,20010201,000000,20.6154,20.8604,20.3286,20.7365,1399770,0
+BDX.US,D,20010202,000000,21.0124,21.598,21.0124,21.5803,4190298,0
+BDX.US,D,20010205,000000,21.9086,22.0164,21.2094,21.4092,2983391,0
+BDX.US,D,20010206,000000,21.6969,22.049,21.3731,21.7863,3708978,0
+BDX.US,D,20010207,000000,21.6402,21.7097,21.2573,21.4626,1692490,0
+BDX.US,D,20010208,000000,21.4884,22.0225,21.4683,22.0164,1371285,0
+BDX.US,D,20010209,000000,21.9471,22.1293,21.7274,22.0446,1719667,0
+BDX.US,D,20010212,000000,22.0446,22.5645,21.9023,22.4228,2384847,0
+BDX.US,D,20010213,000000,22.6176,23.3629,22.4171,23.2174,3557216,0
+BDX.US,D,20010214,000000,23.0085,23.0152,21.9641,22.2523,2464736,0
+BDX.US,D,20010215,000000,22.0748,22.2156,21.4884,21.7274,1305305,0
+BDX.US,D,20010216,000000,21.8194,22.0268,21.5803,21.885,1034192,0
+BDX.US,D,20010220,000000,21.6653,22.2221,21.4941,22.0872,1424488,0
+BDX.US,D,20010221,000000,22.1227,22.5262,22.0318,22.1425,1546462,0
+BDX.US,D,20010222,000000,22.0446,22.3248,21.4279,21.6596,992928,0
+BDX.US,D,20010223,000000,21.4279,21.5803,20.7933,20.9506,2378302,0
+BDX.US,D,20010226,000000,20.8545,21.933,20.8545,21.7626,2063309,0
+BDX.US,D,20010227,000000,21.7626,21.7929,21.2441,21.3664,1055151,0
+BDX.US,D,20010228,000000,20.9805,21.4884,20.9805,21.4159,1104100,0
+BDX.US,D,20010301,000000,21.5687,21.6402,20.9866,21.4626,1079701,0
+BDX.US,D,20010302,000000,21.3398,21.4211,20.718,21.3398,1152878,0
+BDX.US,D,20010305,000000,21.3283,21.3466,20.8347,21.1143,1183339,0
+BDX.US,D,20010306,000000,21.2634,21.3092,20.7056,20.7565,1203806,0
+BDX.US,D,20010307,000000,20.901,21.2094,20.8406,20.912,2198864,0
+BDX.US,D,20010308,000000,21.0688,21.4092,20.9319,21.281,1407461,0
+BDX.US,D,20010309,000000,21.1888,21.5515,21.0809,21.4884,1409594,0
+BDX.US,D,20010312,000000,21.4279,21.6151,20.896,21.1953,2105054,0
+BDX.US,D,20010313,000000,21.1888,21.1888,20.7565,20.8773,1486700,0
+BDX.US,D,20010314,000000,20.7315,20.8716,20.2214,20.3647,1049086,0
+BDX.US,D,20010315,000000,20.5167,20.5478,20.1458,20.2351,1241948,0
+BDX.US,D,20010316,000000,19.8159,20.1979,19.3077,19.3695,2699340,0
+BDX.US,D,20010319,000000,19.6743,20.6509,19.56,20.5985,2062492,0
+BDX.US,D,20010320,000000,20.4748,20.6802,20.0526,20.0526,1891736,0
+BDX.US,D,20010321,000000,20.1516,20.4685,19.7717,20.209,2107182,0
+BDX.US,D,20010322,000000,19.8159,19.858,18.564,19.1018,2382228,0
+BDX.US,D,20010323,000000,19.1852,19.7245,19.0509,19.7036,2302993,0
+BDX.US,D,20010326,000000,19.698,20.2033,19.6375,19.6375,1746031,0
+BDX.US,D,20010327,000000,19.698,19.802,19.56,19.698,1212974,0
+BDX.US,D,20010328,000000,19.5763,19.9553,19.5275,19.79,1967858,0
+BDX.US,D,20010329,000000,19.9376,20.7869,19.79,20.5167,1611783,0
+BDX.US,D,20010330,000000,20.6509,21.4454,20.6223,21.0854,2596201,0
+BDX.US,D,20010402,000000,21.4279,21.7562,20.8347,20.9805,1515846,0
+BDX.US,D,20010403,000000,20.8604,21.0124,20.1155,20.2214,1246367,0
+BDX.US,D,20010404,000000,20.2214,20.432,20.0098,20.1979,1086250,0
+BDX.US,D,20010405,000000,20.2992,20.8833,20.1764,20.8773,1357853,0
+BDX.US,D,20010406,000000,20.8773,20.8773,20.316,20.6095,943820,0
+BDX.US,D,20010409,000000,20.7432,21.1577,20.5803,20.7365,854099,0
+BDX.US,D,20010410,000000,20.8604,21.0449,20.5033,20.8545,1227700,0
+BDX.US,D,20010411,000000,20.7114,20.7114,20.1458,20.2283,980168,0
+BDX.US,D,20010412,000000,20.2351,20.5735,20.2158,20.5735,966732,0
+BDX.US,D,20010416,000000,20.6802,20.848,20.2671,20.4977,663376,0
+BDX.US,D,20010417,000000,20.5803,21.4159,20.5033,20.901,1070210,0
+BDX.US,D,20010418,000000,21.0854,21.098,20.5669,20.6923,1907778,0
+BDX.US,D,20010419,000000,20.5935,20.8236,19.8763,20.2033,2347845,0
+BDX.US,D,20010420,000000,20.1155,20.2351,19.1018,19.5763,2754024,0
+BDX.US,D,20010423,000000,19.3992,19.7473,19.1018,19.2958,1651069,0
+BDX.US,D,20010424,000000,19.3077,19.4611,18.5944,18.6253,2609139,0
+BDX.US,D,20010425,000000,18.7721,19.0073,18.6842,18.848,3300179,0
+BDX.US,D,20010426,000000,18.9537,19.1259,18.6903,18.8679,1756673,0
+BDX.US,D,20010427,000000,18.9261,19.4845,18.8923,19.4296,2209346,0
+BDX.US,D,20010430,000000,19.4611,19.7245,19.1608,19.3077,1472947,0
+BDX.US,D,20010501,000000,19.4611,19.8468,19.4611,19.546,2018120,0
+BDX.US,D,20010502,000000,19.4914,19.4914,18.9261,19.2147,2897767,0
+BDX.US,D,20010503,000000,19.191,19.352,18.4997,18.7449,1853588,0
+BDX.US,D,20010504,000000,18.7449,18.8548,18.4997,18.8008,1769605,0
+BDX.US,D,20010507,000000,18.8067,19.2776,18.6719,19.0567,1172860,0
+BDX.US,D,20010508,000000,19.0567,19.1852,18.55,18.7962,1699696,0
+BDX.US,D,20010509,000000,18.8679,19.2147,18.7449,19.0636,2055449,0
+BDX.US,D,20010510,000000,19.1608,19.3385,18.2402,18.2622,2229805,0
+BDX.US,D,20010511,000000,18.2622,18.3626,17.8846,17.9886,2707529,0
+BDX.US,D,20010514,000000,18.0323,18.7033,18.0323,18.373,3301164,0
+BDX.US,D,20010515,000000,18.2334,18.6001,18.2218,18.3982,2201323,0
+BDX.US,D,20010516,000000,18.3913,18.7785,18.2152,18.55,3098318,0
+BDX.US,D,20010517,000000,18.7033,18.7655,18.3797,18.4997,2031388,0
+BDX.US,D,20010518,000000,18.448,18.4769,18.1959,18.4105,1809061,0
+BDX.US,D,20010521,000000,18.5572,18.9706,18.4718,18.96,3037578,0
+BDX.US,D,20010522,000000,19.1018,19.2891,19.0509,19.2597,2941315,0
+BDX.US,D,20010523,000000,19.2597,19.4544,18.8871,18.899,2097856,0
+BDX.US,D,20010524,000000,18.899,19.6506,18.899,19.4117,2864696,0
+BDX.US,D,20010525,000000,19.4117,19.8763,19.3828,19.802,2075093,0
+BDX.US,D,20010529,000000,19.6692,19.8468,19.6375,19.7641,1054815,0
+BDX.US,D,20010530,000000,19.911,20.5033,19.698,20.4435,2991735,0
+BDX.US,D,20010531,000000,20.2351,20.5935,20.0889,20.4923,2082628,0
+BDX.US,D,20010601,000000,20.4748,20.8545,20.341,20.8059,1946584,0
+BDX.US,D,20010604,000000,20.8901,21.144,20.8347,21.0907,2357018,0
+BDX.US,D,20010605,000000,21.4279,21.61,21.1261,21.4395,2283345,0
+BDX.US,D,20010606,000000,21.287,21.3046,20.8236,21.1204,2458844,0
+BDX.US,D,20010607,000000,21.3983,21.4506,20.912,21.1261,826603,0
+BDX.US,D,20010608,000000,20.7056,21.025,20.7056,21.0192,1139953,0
+BDX.US,D,20010611,000000,20.8716,20.9319,20.5344,20.6331,1612596,0
+BDX.US,D,20010612,000000,20.5603,20.9933,20.487,20.7365,1603101,0
+BDX.US,D,20010613,000000,20.6154,20.969,20.5935,20.9055,859668,0
+BDX.US,D,20010614,000000,20.9055,20.9253,20.6275,20.6747,684658,0
+BDX.US,D,20010615,000000,20.5603,20.9378,20.5033,20.9319,1284680,0
+BDX.US,D,20010618,000000,20.7984,21.0854,20.6095,21.0625,1076595,0
+BDX.US,D,20010619,000000,21.0625,21.0625,20.7056,20.9506,1131772,0
+BDX.US,D,20010620,000000,20.9571,21.4279,20.9571,21.4279,2418572,0
+BDX.US,D,20010621,000000,21.3983,21.8445,21.3664,21.5444,2082794,0
+BDX.US,D,20010622,000000,21.5444,21.5444,21.0854,21.3731,1063995,0
+BDX.US,D,20010625,000000,21.3046,21.4279,21.1261,21.1888,654538,0
+BDX.US,D,20010626,000000,21.1703,21.4626,21.1379,21.3092,1201178,0
+BDX.US,D,20010627,000000,21.1888,21.4279,21.0688,21.1261,1286968,0
+BDX.US,D,20010628,000000,21.0384,21.4395,20.962,21.287,1165978,0
+BDX.US,D,20010629,000000,21.1379,21.5741,21.1204,21.4211,1400587,0
+BDX.US,D,20010702,000000,21.5687,21.8127,21.3983,21.5561,1684799,0
+BDX.US,D,20010703,000000,21.4884,21.4941,21.1888,21.38,461025,0
+BDX.US,D,20010705,000000,21.38,21.6336,21.2094,21.5803,641761,0
+BDX.US,D,20010706,000000,21.4342,21.4342,20.9452,21.1143,660918,0
+BDX.US,D,20010709,000000,21.1143,21.4557,20.901,21.3466,706274,0
+BDX.US,D,20010710,000000,21.3046,21.6653,20.912,21.4342,1361951,0
+BDX.US,D,20010711,000000,21.3664,21.4884,20.8773,21.0743,1261429,0
+BDX.US,D,20010712,000000,21.0688,21.4395,20.8604,21.3221,792544,0
+BDX.US,D,20010713,000000,21.2154,21.6336,21.2154,21.604,846086,0
+BDX.US,D,20010716,000000,21.61,22.6362,21.5444,22.0924,2244705,0
+BDX.US,D,20010717,000000,22.1108,22.3092,21.9405,21.9573,844933,0
+BDX.US,D,20010718,000000,21.9965,22.2843,21.7863,21.8795,1216410,0
+BDX.US,D,20010719,000000,21.933,22.0748,19.9923,20.2671,5635750,0
+BDX.US,D,20010720,000000,20.3464,20.8059,20.2158,20.7933,3283319,0
+BDX.US,D,20010723,000000,20.6399,20.9055,20.4685,20.8288,961666,0
+BDX.US,D,20010724,000000,20.6095,20.6688,20.3043,20.5403,1282550,0
+BDX.US,D,20010725,000000,20.4977,20.5803,20.2671,20.5803,1135038,0
+BDX.US,D,20010726,000000,20.4376,20.8288,20.3043,20.8236,776828,0
+BDX.US,D,20010727,000000,20.7933,20.8545,20.4923,20.848,942675,0
+BDX.US,D,20010730,000000,20.7689,20.8059,20.4977,20.6154,501619,0
+BDX.US,D,20010731,000000,20.4185,20.8545,20.4185,20.6802,766519,0
+BDX.US,D,20010801,000000,20.6747,20.912,20.3464,20.487,824143,0
+BDX.US,D,20010802,000000,20.4977,20.5603,20.0168,20.0889,751777,0
+BDX.US,D,20010803,000000,20.0459,20.0459,19.7473,20.0403,788131,0
+BDX.US,D,20010806,000000,19.8468,20.2608,19.7473,20.1928,770937,0
+BDX.US,D,20010807,000000,20.0459,20.3949,20.0459,20.3891,537315,0
+BDX.US,D,20010808,000000,20.3891,20.4435,19.9923,20.3464,1241948,0
+BDX.US,D,20010809,000000,20.3464,20.7984,20.3464,20.718,1299740,0
+BDX.US,D,20010810,000000,20.6452,20.9866,20.3949,20.8168,884884,0
+BDX.US,D,20010813,000000,20.7689,21.3283,20.7689,21.1577,1206748,0
+BDX.US,D,20010814,000000,21.0854,21.3664,20.9571,21.3221,889795,0
+BDX.US,D,20010815,000000,21.4454,21.7812,21.4035,21.6852,1071679,0
+BDX.US,D,20010816,000000,21.6852,21.9206,21.5515,21.8666,1585744,0
+BDX.US,D,20010817,000000,21.7205,21.97,21.6904,21.8445,851322,0
+BDX.US,D,20010820,000000,21.8734,22.29,21.832,22.2282,1380292,0
+BDX.US,D,20010821,000000,22.2643,22.4353,22.1425,22.1425,1372922,0
+BDX.US,D,20010822,000000,22.1493,22.6119,22.105,22.4171,1037955,0
+BDX.US,D,20010823,000000,22.3845,22.7297,22.1425,22.405,786651,0
+BDX.US,D,20010824,000000,22.2643,22.5388,22.1425,22.3668,1203147,0
+BDX.US,D,20010827,000000,22.2967,22.6538,22.2023,22.3668,1245715,0
+BDX.US,D,20010828,000000,22.2156,22.4228,22.1176,22.2782,838710,0
+BDX.US,D,20010829,000000,22.4111,22.4111,22.0268,22.1669,1640267,0
+BDX.US,D,20010830,000000,22.1425,22.479,21.61,21.6904,1089195,0
+BDX.US,D,20010831,000000,21.5444,21.734,21.1769,21.5008,911073,0
+BDX.US,D,20010904,000000,21.3664,21.9965,21.2154,21.7863,658795,0
+BDX.US,D,20010905,000000,21.6402,21.8194,21.4211,21.7205,950858,0
+BDX.US,D,20010906,000000,21.604,21.6269,21.0006,21.2507,1354420,0
+BDX.US,D,20010907,000000,20.9571,21.0384,20.3346,20.8833,1049745,0
+BDX.US,D,20010910,000000,20.5867,21.4211,20.5867,21.2094,1031567,0
+BDX.US,D,20010917,000000,20.6688,21.7037,20.2733,21.6904,2068547,0
+BDX.US,D,20010918,000000,21.9023,21.9023,20.8236,21.4159,1736040,0
+BDX.US,D,20010919,000000,21.5382,21.5687,20.2801,21.1888,1697564,0
+BDX.US,D,20010920,000000,21.1503,21.2154,20.4923,20.896,913034,0
+BDX.US,D,20010921,000000,20.2214,20.7933,19.9245,20.1928,1872087,0
+BDX.US,D,20010924,000000,20.5867,20.7365,19.9309,20.5669,1182683,0
+BDX.US,D,20010925,000000,20.5543,21.2993,20.1589,20.8545,1241780,0
+BDX.US,D,20010926,000000,20.969,21.2441,20.341,20.7315,1690850,0
+BDX.US,D,20010927,000000,20.9452,22.8012,20.9452,22.5319,3011883,0
+BDX.US,D,20010928,000000,22.8012,22.9201,21.604,22.2023,2517451,0
+BDX.US,D,20011001,000000,22.2023,22.4171,21.7494,22.0225,1219353,0
+BDX.US,D,20011002,000000,22.1108,22.3196,21.8666,22.2334,1698875,0
+BDX.US,D,20011003,000000,22.1707,22.7602,21.8901,22.1669,1595567,0
+BDX.US,D,20011004,000000,22.2967,22.392,21.4749,21.8445,1214605,0
+BDX.US,D,20011005,000000,21.9901,22.4952,21.714,22.4908,1452649,0
+BDX.US,D,20011008,000000,22.4908,22.7954,22.3986,22.6798,1320039,0
+BDX.US,D,20011009,000000,22.7904,23.1731,22.3728,22.4493,2047591,0
+BDX.US,D,20011010,000000,22.4493,22.8433,22.4111,22.6303,1210999,0
+BDX.US,D,20011011,000000,22.5645,22.965,22.4171,22.7732,1941340,0
+BDX.US,D,20011012,000000,22.5454,22.8492,22.2643,22.8012,1281240,0
+BDX.US,D,20011015,000000,22.6479,22.8743,22.4744,22.8684,1630605,0
+BDX.US,D,20011016,000000,23.0152,23.089,22.6538,22.7844,1208553,0
+BDX.US,D,20011017,000000,22.7732,22.824,22.0268,22.0872,1058747,0
+BDX.US,D,20011018,000000,22.1707,22.2334,21.8445,22.049,1074630,0
+BDX.US,D,20011019,000000,21.9023,22.178,21.714,21.933,1378814,0
+BDX.US,D,20011022,000000,22.049,22.7297,21.7812,22.5942,829384,0
+BDX.US,D,20011023,000000,22.5454,22.8058,22.3196,22.4423,977218,0
+BDX.US,D,20011024,000000,22.6479,22.724,22.3092,22.4111,753089,0
+BDX.US,D,20011025,000000,22.3468,22.4744,22.1108,22.33,877017,0
+BDX.US,D,20011026,000000,22.3794,22.4353,21.8445,22.0225,652565,0
+BDX.US,D,20011029,000000,22.1227,22.1898,21.6269,21.7562,721816,0
+BDX.US,D,20011030,000000,21.2993,21.5444,20.8901,21.1319,1250956,0
+BDX.US,D,20011031,000000,21.0449,21.6904,21.0308,21.4816,745726,0
+BDX.US,D,20011101,000000,21.5444,22.3196,21.5135,22.2782,3632849,0
+BDX.US,D,20011102,000000,22.2967,22.4952,21.9023,22.3409,1496039,0
+BDX.US,D,20011105,000000,22.3409,22.8012,22.3196,22.7297,1724082,0
+BDX.US,D,20011106,000000,22.7732,22.7954,21.7812,22.1707,1226561,0
+BDX.US,D,20011107,000000,22.1707,22.4111,21.8505,22.0225,949387,0
+BDX.US,D,20011108,000000,22.0164,22.0225,19.2027,19.6633,9362246,0
+BDX.US,D,20011109,000000,19.802,20.5403,19.802,20.3891,4885602,0
+BDX.US,D,20011112,000000,20.2801,20.2801,19.6062,19.79,1911052,0
+BDX.US,D,20011113,000000,20.1643,20.2923,19.7113,20.2214,2554948,0
+BDX.US,D,20011114,000000,20.0823,20.0889,19.802,19.9494,1992095,0
+BDX.US,D,20011115,000000,19.8336,19.9494,19.5657,19.802,1952310,0
+BDX.US,D,20011116,000000,19.9245,19.9445,18.4533,19.3261,3579971,0
+BDX.US,D,20011119,000000,19.4715,19.8468,19.0441,19.4419,2544141,0
+BDX.US,D,20011120,000000,19.3828,19.3828,19.0509,19.2405,2768429,0
+BDX.US,D,20011121,000000,19.3194,19.3194,19.1259,19.2147,1384220,0
+BDX.US,D,20011123,000000,19.3261,19.478,19.2891,19.3828,402904,0
+BDX.US,D,20011126,000000,19.5209,19.6132,19.1136,19.4973,1130127,0
+BDX.US,D,20011127,000000,19.4544,19.802,19.191,19.4973,1502743,0
+BDX.US,D,20011128,000000,19.4973,20.0953,19.4715,19.7769,1414831,0
+BDX.US,D,20011129,000000,19.6572,20.2671,19.5657,20.2608,2117824,0
+BDX.US,D,20011130,000000,20.1089,20.384,20.0889,20.3227,1296794,0
+BDX.US,D,20011203,000000,20.2214,20.5403,20.2214,20.3891,1772059,0
+BDX.US,D,20011204,000000,20.462,20.8545,20.3464,20.8111,1677268,0
+BDX.US,D,20011205,000000,20.8833,20.896,20.1643,20.2283,1243576,0
+BDX.US,D,20011206,000000,20.3773,20.3773,19.962,20.0231,1423999,0
+BDX.US,D,20011207,000000,20.1029,20.1155,19.1976,19.504,2364380,0
+BDX.US,D,20011210,000000,19.6506,19.698,19.2597,19.2706,1153366,0
+BDX.US,D,20011211,000000,19.3194,19.9445,19.3194,19.6132,1280260,0
+BDX.US,D,20011212,000000,19.56,19.6572,19.3878,19.5763,1670883,0
+BDX.US,D,20011213,000000,19.4419,20.0351,19.3194,19.4419,936451,0
+BDX.US,D,20011214,000000,19.4419,19.56,19.2891,19.5401,842151,0
+BDX.US,D,20011217,000000,19.68,20.1029,19.4117,19.4715,1269782,0
+BDX.US,D,20011218,000000,19.6189,19.9494,19.588,19.802,1337891,0
+BDX.US,D,20011219,000000,19.7717,20.0098,19.68,19.8638,1514200,0
+BDX.US,D,20011220,000000,19.9494,20.1029,19.7113,20.1029,1851293,0
+BDX.US,D,20011221,000000,19.9797,20.2923,19.8638,20.1701,1539417,0
+BDX.US,D,20011224,000000,20.2857,20.4141,20.1928,20.3949,247373,0
+BDX.US,D,20011226,000000,20.4495,20.4495,19.9245,19.962,707746,0
+BDX.US,D,20011227,000000,19.9797,20.0696,19.7641,19.906,754567,0
+BDX.US,D,20011228,000000,20.0231,20.3043,19.9494,20.2543,658952,0
+BDX.US,D,20011231,000000,20.2543,20.2543,19.9245,19.9494,516354,0
+BDX.US,D,20020102,000000,19.8934,20.1764,19.5724,20.0351,1054162,0
+BDX.US,D,20020103,000000,19.9245,20.2214,19.2089,19.448,2045144,0
+BDX.US,D,20020104,000000,19.3828,19.7841,19.3012,19.504,1050398,0
+BDX.US,D,20020107,000000,19.4117,19.4845,19.3194,19.352,1162383,0
+BDX.US,D,20020108,000000,19.3329,19.6375,19.3077,19.5339,923683,0
+BDX.US,D,20020109,000000,19.56,20.0579,19.56,19.6861,1205275,0
+BDX.US,D,20020110,000000,19.68,19.9445,19.6189,19.9169,934659,0
+BDX.US,D,20020111,000000,19.9245,20.3043,19.8934,20.1928,1085925,0
+BDX.US,D,20020114,000000,20.0696,20.5935,20.0403,20.462,1139953,0
+BDX.US,D,20020115,000000,20.462,20.5478,20.0289,20.3647,1578713,0
+BDX.US,D,20020116,000000,20.3464,20.8545,20.2857,20.5543,1293348,0
+BDX.US,D,20020117,000000,20.6559,20.9194,20.5603,20.7565,805645,0
+BDX.US,D,20020118,000000,20.6095,20.9755,20.5344,20.6154,834781,0
+BDX.US,D,20020122,000000,20.6154,21.1261,20.3464,20.5603,1002437,0
+BDX.US,D,20020123,000000,20.6331,20.9755,20.5985,20.962,1129309,0
+BDX.US,D,20020124,000000,21.3046,21.3664,20.7565,20.7565,3654299,0
+BDX.US,D,20020125,000000,20.7869,21.4159,20.7869,21.3664,1734892,0
+BDX.US,D,20020128,000000,21.3046,21.5515,21.2748,21.3983,1796125,0
+BDX.US,D,20020129,000000,21.3983,21.5741,20.9571,21.1143,1952147,0
+BDX.US,D,20020130,000000,21.1837,21.7752,21.1837,21.5741,1826572,0
+BDX.US,D,20020131,000000,21.6474,21.7988,21.4395,21.7988,1793010,0
+BDX.US,D,20020201,000000,21.8445,22.0164,21.7626,21.9405,1546133,0
+BDX.US,D,20020204,000000,21.9965,22.105,21.7274,21.8795,2116190,0
+BDX.US,D,20020205,000000,21.7274,22.2083,21.5192,22.0629,2371254,0
+BDX.US,D,20020206,000000,22.0268,22.33,21.6596,21.8795,3018588,0
+BDX.US,D,20020207,000000,21.7863,21.8565,21.604,21.671,1296625,0
+BDX.US,D,20020208,000000,21.7562,21.8064,21.4884,21.6474,2278434,0
+BDX.US,D,20020211,000000,21.8064,22.1493,21.6151,22.0803,2286616,0
+BDX.US,D,20020212,000000,22.0803,22.2716,22.0268,22.2716,2678880,0
+BDX.US,D,20020213,000000,22.2716,22.5645,21.8901,22.0748,2569514,0
+BDX.US,D,20020214,000000,22.0748,22.3092,21.97,22.1108,1588205,0
+BDX.US,D,20020215,000000,22.2643,22.5896,22.1176,22.5262,1825101,0
+BDX.US,D,20020219,000000,22.3034,22.4674,22.2398,22.2716,1135204,0
+BDX.US,D,20020220,000000,22.2398,22.3602,22.0268,22.2221,1593607,0
+BDX.US,D,20020221,000000,22.33,22.33,22.0446,22.0629,1667770,0
+BDX.US,D,20020222,000000,22.0268,22.4111,21.97,22.2843,1180060,0
+BDX.US,D,20020225,000000,22.2398,22.392,22.0924,22.2782,1218695,0
+BDX.US,D,20020226,000000,22.2716,22.8618,22.2398,22.6419,1841474,0
+BDX.US,D,20020227,000000,22.7532,22.831,22.0872,22.479,1735385,0
+BDX.US,D,20020228,000000,22.4493,22.4493,21.9405,22.0803,1538921,0
+BDX.US,D,20020301,000000,21.9573,22.33,21.8194,22.3248,2292020,0
+BDX.US,D,20020304,000000,22.3535,22.8168,22.3535,22.5454,1127019,0
+BDX.US,D,20020305,000000,22.479,22.5319,21.9405,22.0872,1480153,0
+BDX.US,D,20020306,000000,22.0872,22.3092,22.0318,22.2398,1538273,0
+BDX.US,D,20020307,000000,22.3602,22.3602,21.5382,21.6653,2342446,0
+BDX.US,D,20020308,000000,21.8194,22.0318,21.7391,22.0318,1686271,0
+BDX.US,D,20020311,000000,22.184,22.33,22.0377,22.0924,978527,0
+BDX.US,D,20020312,000000,22.0696,22.0696,21.598,21.9273,2122413,0
+BDX.US,D,20020313,000000,21.9023,22.1544,21.7626,22.0629,1484743,0
+BDX.US,D,20020314,000000,22.178,22.2282,22.0039,22.0924,1210021,0
+BDX.US,D,20020315,000000,22.33,22.625,22.2083,22.4908,1390762,0
+BDX.US,D,20020318,000000,22.5083,22.5896,22.2156,22.3986,773879,0
+BDX.US,D,20020319,000000,22.392,22.4493,22.1493,22.2083,949716,0
+BDX.US,D,20020320,000000,22.0872,22.2282,21.8666,21.9023,1237037,0
+BDX.US,D,20020321,000000,21.9965,22.1176,21.9405,22.0268,1291222,0
+BDX.US,D,20020322,000000,21.933,22.0268,21.7433,21.8901,1634533,0
+BDX.US,D,20020325,000000,21.933,21.933,21.6653,21.6852,1325115,0
+BDX.US,D,20020326,000000,21.7274,21.9641,21.6969,21.9405,976725,0
+BDX.US,D,20020327,000000,21.9965,22.479,21.9772,22.4353,659940,0
+BDX.US,D,20020328,000000,22.5083,22.7954,22.5083,22.7666,1234252,0
+BDX.US,D,20020401,000000,22.7666,22.7666,22.1898,22.3139,865891,0
+BDX.US,D,20020402,000000,22.33,22.4493,22.0225,22.0696,1485393,0
+BDX.US,D,20020403,000000,22.1108,22.3602,22.0164,22.1898,1204947,0
+BDX.US,D,20020404,000000,22.1176,22.33,21.9641,22.1425,1162870,0
+BDX.US,D,20020405,000000,22.1176,22.3034,21.8064,21.8379,1082162,0
+BDX.US,D,20020408,000000,21.8194,22.0268,21.7863,21.8795,803516,0
+BDX.US,D,20020409,000000,22.0696,22.4674,22.0104,22.3845,1146342,0
+BDX.US,D,20020410,000000,22.5705,23.1252,22.4228,23.1252,1496358,0
+BDX.US,D,20020411,000000,23.2174,23.2373,22.6591,22.8118,1007838,0
+BDX.US,D,20020412,000000,22.8118,23.0823,22.5705,23.0645,1017495,0
+BDX.US,D,20020415,000000,22.9326,23.0395,22.7532,22.9977,781581,0
+BDX.US,D,20020416,000000,23.0219,23.2373,22.9009,23.2174,768152,0
+BDX.US,D,20020417,000000,23.1731,23.2948,22.8743,22.8935,1260284,0
+BDX.US,D,20020418,000000,22.9009,22.9488,22.5705,22.6059,2010428,0
+BDX.US,D,20020419,000000,22.479,22.5985,22.2716,22.5388,2142216,0
+BDX.US,D,20020422,000000,22.5388,22.9372,22.5388,22.7602,1804150,0
+BDX.US,D,20020423,000000,22.7666,22.7666,22.4493,22.5985,1286802,0
+BDX.US,D,20020424,000000,22.8118,22.8684,22.1544,22.2643,1110157,0
+BDX.US,D,20020425,000000,22.0268,22.9841,21.9023,22.8058,1762397,0
+BDX.US,D,20020426,000000,23.0085,23.0085,22.3986,22.6119,767008,0
+BDX.US,D,20020429,000000,22.724,22.724,22.105,22.1361,767664,0
+BDX.US,D,20020430,000000,22.1493,22.4295,21.933,22.4295,1262575,0
+BDX.US,D,20020501,000000,22.3668,22.8817,21.933,22.7844,844610,0
+BDX.US,D,20020502,000000,22.6591,23.0034,22.3845,22.5942,869009,0
+BDX.US,D,20020503,000000,22.9326,22.9326,22.3409,22.5388,690387,0
+BDX.US,D,20020506,000000,22.5083,22.5388,22.3034,22.3845,757508,0
+BDX.US,D,20020507,000000,22.33,22.479,21.9573,21.9965,824800,0
+BDX.US,D,20020508,000000,22.0268,22.5083,21.9023,22.4423,944963,0
+BDX.US,D,20020509,000000,22.33,22.4908,21.9965,22.0039,815793,0
+BDX.US,D,20020510,000000,22.056,22.0872,21.8379,21.885,1124074,0
+BDX.US,D,20020513,000000,21.7562,22.0991,21.7562,22.0377,1049412,0
+BDX.US,D,20020514,000000,22.1707,22.2083,21.8379,21.9901,1270926,0
+BDX.US,D,20020515,000000,21.9901,22.2023,21.933,22.0446,1480153,0
+BDX.US,D,20020516,000000,22.1176,22.2023,22.0268,22.0872,951676,0
+BDX.US,D,20020517,000000,21.9965,22.4171,21.9965,22.4171,1250462,0
+BDX.US,D,20020520,000000,22.4171,22.5705,22.2023,22.4171,890117,0
+BDX.US,D,20020521,000000,22.2716,22.9009,22.2716,22.5388,1116543,0
+BDX.US,D,20020522,000000,22.6362,22.724,22.2221,22.4423,864913,0
+BDX.US,D,20020523,000000,22.4423,22.6303,22.4171,22.6176,930071,0
+BDX.US,D,20020524,000000,22.7532,22.7844,22.479,22.5942,877017,0
+BDX.US,D,20020528,000000,22.7466,22.8492,22.3352,22.479,715436,0
+BDX.US,D,20020529,000000,22.4848,22.8684,22.4493,22.7107,716096,0
+BDX.US,D,20020530,000000,22.6728,22.8118,22.6479,22.7466,811864,0
+BDX.US,D,20020531,000000,22.7466,22.9326,22.5388,22.6928,1301866,0
+BDX.US,D,20020603,000000,22.8433,23.1621,22.6664,22.8618,1407631,0
+BDX.US,D,20020604,000000,22.9009,22.9009,22.3602,22.4493,1197255,0
+BDX.US,D,20020605,000000,22.4493,22.5196,22.0225,22.33,1030425,0
+BDX.US,D,20020606,000000,22.3728,22.3728,21.8127,21.8505,1239491,0
+BDX.US,D,20020607,000000,21.8505,22.0696,21.598,21.9641,925154,0
+BDX.US,D,20020610,000000,22.0104,22.2023,21.8127,21.9772,1087889,0
+BDX.US,D,20020611,000000,22.056,22.0748,21.5939,21.671,1334444,0
+BDX.US,D,20020612,000000,21.4211,21.4342,21.0308,21.239,2084258,0
+BDX.US,D,20020613,000000,21.1261,21.354,21.0854,21.1769,1115554,0
+BDX.US,D,20020614,000000,21.3283,21.3283,20.969,21.1703,1425632,0
+BDX.US,D,20020617,000000,21.239,21.5687,21.1638,21.5687,1921036,0
+BDX.US,D,20020618,000000,21.598,21.8379,21.36,21.7626,1203632,0
+BDX.US,D,20020619,000000,21.7626,21.8565,21.1379,21.292,2320016,0
+BDX.US,D,20020620,000000,21.2634,21.61,21.1769,21.1769,1409423,0
+BDX.US,D,20020621,000000,20.9933,21.269,20.699,20.8604,2244542,0
+BDX.US,D,20020624,000000,20.9319,21.269,20.6923,20.9933,1199546,0
+BDX.US,D,20020625,000000,21.144,21.1769,20.3227,20.3647,1822650,0
+BDX.US,D,20020626,000000,20.3698,20.9055,20.2801,20.8059,1708369,0
+BDX.US,D,20020627,000000,20.8773,21.1029,20.6879,20.9933,1627665,0
+BDX.US,D,20020628,000000,20.6923,21.0743,20.6331,20.848,1616038,0
+BDX.US,D,20020701,000000,20.7256,21.0006,20.1589,20.4376,1459204,0
+BDX.US,D,20020702,000000,19.8468,19.8468,18.3913,18.7449,5492171,0
+BDX.US,D,20020703,000000,18.7586,18.8414,18.4232,18.783,2521546,0
+BDX.US,D,20020705,000000,18.783,19.478,18.6054,19.478,524713,0
+BDX.US,D,20020708,000000,19.3628,19.5142,19.0567,19.18,1495709,0
+BDX.US,D,20020709,000000,19.18,19.3329,18.5117,18.5117,1838851,0
+BDX.US,D,20020710,000000,18.4836,18.4836,17.9693,18.1481,3415927,0
+BDX.US,D,20020711,000000,17.9693,17.9693,17.0045,17.5425,3596668,0
+BDX.US,D,20020712,000000,17.6396,18.2804,17.4132,18.109,2424631,0
+BDX.US,D,20020715,000000,18.0005,18.092,17.3463,17.8478,1423509,0
+BDX.US,D,20020716,000000,17.8478,18.1843,17.5201,17.7274,1816918,0
+BDX.US,D,20020717,000000,17.7274,18.4232,17.7274,18.3095,1811512,0
+BDX.US,D,20020718,000000,18.3982,18.3982,16.6991,16.9137,2457700,0
+BDX.US,D,20020719,000000,16.095,16.095,14.9479,15.1308,7212984,0
+BDX.US,D,20020722,000000,15.1249,15.8207,14.9706,15.6495,3555580,0
+BDX.US,D,20020723,000000,15.429,15.8207,15.3315,15.5033,2653994,0
+BDX.US,D,20020724,000000,15.2473,16.0839,15.0998,16.0707,2928384,0
+BDX.US,D,20020725,000000,16.0331,16.4857,15.6433,16.3213,3094059,0
+BDX.US,D,20020726,000000,16.1871,16.5706,15.8988,16.4535,2382058,0
+BDX.US,D,20020729,000000,16.5768,16.8837,16.5183,16.7368,2638278,0
+BDX.US,D,20020730,000000,16.7912,17.7857,16.6813,17.2429,2677245,0
+BDX.US,D,20020731,000000,17.3283,17.6396,17.0356,17.5835,2468336,0
+BDX.US,D,20020801,000000,17.5835,18.06,17.1935,17.6455,2017464,0
+BDX.US,D,20020802,000000,17.6714,18.0005,17.5201,17.7732,1846710,0
+BDX.US,D,20020805,000000,17.7732,17.7732,16.963,17.0156,1747503,0
+BDX.US,D,20020806,000000,17.2001,17.7562,17.2001,17.3654,1502583,0
+BDX.US,D,20020807,000000,17.4273,17.6088,17.1684,17.5481,1872247,0
+BDX.US,D,20020808,000000,17.5897,18.092,17.4819,17.9815,1540724,0
+BDX.US,D,20020809,000000,17.7025,18.2804,17.5481,18.092,1521574,0
+BDX.US,D,20020812,000000,18.0005,18.3095,17.8478,18.1532,938251,0
+BDX.US,D,20020813,000000,18.0005,18.2152,17.6714,17.6957,983275,0
+BDX.US,D,20020814,000000,17.5961,18.06,17.5425,18.0323,1502419,0
+BDX.US,D,20020815,000000,18.092,18.3678,17.9886,18.092,1258152,0
+BDX.US,D,20020816,000000,17.878,18.3049,17.816,17.9585,1314631,0
+BDX.US,D,20020819,000000,18.109,18.5117,18.0079,18.4533,1176625,0
+BDX.US,D,20020820,000000,18.4533,18.7586,18.3167,18.5064,1293675,0
+BDX.US,D,20020821,000000,18.5433,18.7329,18.2469,18.5823,721498,0
+BDX.US,D,20020822,000000,18.7033,19.0441,18.5117,18.994,848211,0
+BDX.US,D,20020823,000000,18.9537,19.1445,18.7162,18.7785,665670,0
+BDX.US,D,20020826,000000,18.8797,18.994,18.6253,18.9706,539276,0
+BDX.US,D,20020827,000000,19.0567,19.1329,18.55,18.6054,716913,0
+BDX.US,D,20020828,000000,18.6126,18.6975,18.3626,18.3982,628174,0
+BDX.US,D,20020829,000000,18.1532,18.5366,18.0736,18.2743,940707,0
+BDX.US,D,20020830,000000,18.3913,18.7522,18.3626,18.4718,793366,0
+BDX.US,D,20020903,000000,18.2743,18.2743,17.4583,17.7857,2047918,0
+BDX.US,D,20020904,000000,18.0323,18.3913,17.7274,18.3368,1312837,0
+BDX.US,D,20020905,000000,18.3295,18.4416,17.5425,18.1959,1269292,0
+BDX.US,D,20020906,000000,18.3913,18.6001,18.209,18.4836,731480,0
+BDX.US,D,20020909,000000,18.3095,18.8178,18.2334,18.6126,738192,0
+BDX.US,D,20020910,000000,18.6054,18.6539,18.2402,18.5433,781581,0
+BDX.US,D,20020911,000000,18.6643,18.8237,18.4836,18.4836,847227,0
+BDX.US,D,20020912,000000,18.4836,18.4881,18.1532,18.1767,958886,0
+BDX.US,D,20020913,000000,18.1767,18.3496,18.0792,18.2928,849521,0
+BDX.US,D,20020916,000000,18.2991,18.4769,17.9031,18.3913,763898,0
+BDX.US,D,20020917,000000,18.6975,18.9261,17.878,18.0079,912226,0
+BDX.US,D,20020918,000000,18.0079,18.2804,17.878,18.0323,1054484,0
+BDX.US,D,20020919,000000,18.013,18.0422,17.5731,17.5792,1646160,0
+BDX.US,D,20020920,000000,17.5792,17.7562,17.3586,17.4508,2528263,0
+BDX.US,D,20020923,000000,17.1751,17.5136,17.1211,17.2317,1510439,0
+BDX.US,D,20020924,000000,17.2317,17.3586,16.9242,16.9809,1700024,0
+BDX.US,D,20020925,000000,17.2074,17.6957,17.1875,17.6656,1166147,0
+BDX.US,D,20020926,000000,17.5731,17.6957,17.1684,17.5136,1834268,0
+BDX.US,D,20020927,000000,17.4508,17.7732,17.3319,17.3778,1099842,0
+BDX.US,D,20020930,000000,17.2552,17.5136,16.8837,17.2368,1879782,0
+BDX.US,D,20021001,000000,17.3283,17.7562,17.2621,17.7562,1932335,0
+BDX.US,D,20021002,000000,17.7562,18.0005,17.3778,17.445,1276978,0
+BDX.US,D,20021003,000000,17.3586,17.9752,17.3586,17.6714,1107210,0
+BDX.US,D,20021004,000000,18.0079,18.1532,17.5381,17.6893,1316108,0
+BDX.US,D,20021007,000000,17.7274,18.4297,17.7274,18.1228,2157772,0
+BDX.US,D,20021008,000000,18.1767,18.373,17.5425,17.5594,2418572,0
+BDX.US,D,20021009,000000,17.5659,17.6893,17.3005,17.3319,2048412,0
+BDX.US,D,20021010,000000,17.2074,17.7983,17.2074,17.5425,1980795,0
+BDX.US,D,20021011,000000,17.7562,18.013,17.4205,17.7395,1518302,0
+BDX.US,D,20021014,000000,17.7445,18.3368,17.7445,18.06,983764,0
+BDX.US,D,20021015,000000,18.3913,18.4997,17.6339,17.7562,2494046,0
+BDX.US,D,20021016,000000,17.7562,18.1532,17.6339,17.9473,1881096,0
+BDX.US,D,20021017,000000,18.3626,18.4836,18.1297,18.4357,1452815,0
+BDX.US,D,20021018,000000,18.2991,18.448,18.1767,18.3295,1032226,0
+BDX.US,D,20021021,000000,18.1228,18.3913,18.0422,18.2576,756690,0
+BDX.US,D,20021022,000000,18.2576,18.2576,17.9105,17.9942,1082492,0
+BDX.US,D,20021023,000000,17.9886,18.1481,17.7857,18.1297,1398954,0
+BDX.US,D,20021024,000000,18.136,18.3295,17.8723,17.9693,1195453,0
+BDX.US,D,20021025,000000,17.9222,18.6001,17.8478,18.5117,1132746,0
+BDX.US,D,20021028,000000,18.5308,18.7586,18.209,18.2507,1272888,0
+BDX.US,D,20021029,000000,18.1959,18.2507,18.0005,18.1664,1004721,0
+BDX.US,D,20021030,000000,18.0792,18.1959,17.9398,18.0667,740490,0
+BDX.US,D,20021031,000000,17.9222,18.1154,17.7791,17.9162,1716883,0
+BDX.US,D,20021101,000000,17.8602,18.7449,17.8478,18.4232,1230647,0
+BDX.US,D,20021104,000000,18.4997,18.8797,18.4232,18.4357,1172368,0
+BDX.US,D,20021105,000000,18.3167,18.8067,18.3167,18.6488,1013728,0
+BDX.US,D,20021106,000000,18.7721,19.3772,18.6488,19.2405,1632077,0
+BDX.US,D,20021107,000000,18.8178,19.3012,18.7449,18.8237,1374066,0
+BDX.US,D,20021108,000000,18.1532,18.7962,18.092,18.6975,1121778,0
+BDX.US,D,20021111,000000,18.6903,18.7329,18.1959,18.2218,1057267,0
+BDX.US,D,20021112,000000,18.4836,18.6054,18.1767,18.373,1517477,0
+BDX.US,D,20021113,000000,18.3797,18.3846,18.1481,18.3095,1624225,0
+BDX.US,D,20021114,000000,18.4357,18.4997,18.0263,18.209,1601957,0
+BDX.US,D,20021115,000000,17.9105,18.4105,17.8602,18.1716,1583463,0
+BDX.US,D,20021118,000000,18.209,18.6054,18.209,18.3982,1053509,0
+BDX.US,D,20021119,000000,18.1228,18.2469,17.5136,17.5136,2688373,0
+BDX.US,D,20021120,000000,17.8478,18.2866,17.7395,18.06,2800846,0
+BDX.US,D,20021121,000000,18.3295,18.3295,17.9341,18.1604,2359472,0
+BDX.US,D,20021122,000000,18.1044,18.4357,18.1044,18.2402,1096890,0
+BDX.US,D,20021125,000000,18.3626,18.4232,17.9886,18.0422,2462448,0
+BDX.US,D,20021126,000000,17.9693,18.1664,17.8478,17.9222,1761253,0
+BDX.US,D,20021127,000000,17.9162,18.092,17.768,17.9162,2047591,0
+BDX.US,D,20021129,000000,17.8227,18.1716,17.8227,18.013,711343,0
+BDX.US,D,20021202,000000,18.1959,18.2804,17.9281,18.2152,1743898,0
+BDX.US,D,20021203,000000,18.209,18.5064,18.109,18.3295,1428090,0
+BDX.US,D,20021204,000000,18.0323,18.6643,17.9398,18.4836,1180880,0
+BDX.US,D,20021205,000000,18.6364,18.7908,18.4232,18.6126,1091489,0
+BDX.US,D,20021206,000000,18.4232,18.7908,18.3434,18.7655,813833,0
+BDX.US,D,20021209,000000,18.5308,19.0316,18.5308,18.7655,1394199,0
+BDX.US,D,20021210,000000,18.6975,18.7389,18.4836,18.6539,1075936,0
+BDX.US,D,20021211,000000,18.4416,18.7586,18.4416,18.6585,864252,0
+BDX.US,D,20021212,000000,18.6054,18.7389,18.448,18.6719,904361,0
+BDX.US,D,20021213,000000,18.5433,18.8739,18.4533,18.6776,1384709,0
+BDX.US,D,20021216,000000,18.6643,18.8296,18.5117,18.7269,1490794,0
+BDX.US,D,20021217,000000,18.6975,18.7389,18.4602,18.5174,640779,0
+BDX.US,D,20021218,000000,18.3049,18.8178,18.2991,18.6585,1488829,0
+BDX.US,D,20021219,000000,18.5236,18.8067,18.4718,18.4881,1077084,0
+BDX.US,D,20021220,000000,18.448,19.0316,18.3678,18.8008,2879431,0
+BDX.US,D,20021223,000000,18.4232,18.8797,18.4232,18.6187,1616859,0
+BDX.US,D,20021224,000000,18.6975,18.7269,18.5433,18.5708,508331,0
+BDX.US,D,20021226,000000,18.6776,18.848,18.4836,18.5708,459063,0
+BDX.US,D,20021227,000000,18.4941,18.7586,18.4941,18.5366,732468,0
+BDX.US,D,20021230,000000,18.5366,18.6253,18.3846,18.5236,954786,0
+BDX.US,D,20021231,000000,18.4997,18.8362,18.3678,18.6903,968869,0
+BDX.US,D,20030102,000000,18.8296,19.2089,18.6643,19.2089,1066767,0
+BDX.US,D,20030103,000000,19.0316,19.2776,18.5236,18.6364,3135814,0
+BDX.US,D,20030106,000000,18.6364,18.7101,18.5117,18.564,2390410,0
+BDX.US,D,20030107,000000,18.4718,18.5433,18.2402,18.4941,1415324,0
+BDX.US,D,20030108,000000,18.5766,18.6054,18.1716,18.1716,1302029,0
+BDX.US,D,20030109,000000,18.209,18.2622,17.5481,17.9341,4035428,0
+BDX.US,D,20030110,000000,17.9341,18.2866,17.8102,18.0263,2913479,0
+BDX.US,D,20030113,000000,18.1767,18.3496,18.0422,18.3496,1544823,0
+BDX.US,D,20030114,000000,18.3167,18.3913,18.1481,18.3368,2001098,0
+BDX.US,D,20030115,000000,18.4881,18.5117,18.0492,18.2743,3020229,0
+BDX.US,D,20030116,000000,18.2866,18.5876,18.2866,18.3368,916152,0
+BDX.US,D,20030117,000000,18.4232,18.5572,18.2469,18.2684,1722288,0
+BDX.US,D,20030121,000000,18.5766,18.7101,18.4941,18.5766,2241265,0
+BDX.US,D,20030122,000000,18.4232,18.5766,18.2507,18.2507,1339685,0
+BDX.US,D,20030123,000000,18.5766,20.0351,18.4997,19.6861,5543243,0
+BDX.US,D,20030124,000000,20.0047,20.1589,19.4117,19.6692,4984982,0
+BDX.US,D,20030127,000000,19.6062,19.9169,19.4661,19.79,3086040,0
+BDX.US,D,20030128,000000,19.7717,20.6095,19.6375,20.4141,3881693,0
+BDX.US,D,20030129,000000,20.4009,20.4069,20.0231,20.3698,2271061,0
+BDX.US,D,20030130,000000,20.3773,20.4685,19.8934,20.1227,2550198,0
+BDX.US,D,20030131,000000,19.8159,20.1701,19.7593,19.9737,3141535,0
+BDX.US,D,20030203,000000,20.0351,20.0889,19.4611,19.7769,3594379,0
+BDX.US,D,20030204,000000,19.6692,19.79,19.2706,19.4296,2767292,0
+BDX.US,D,20030205,000000,19.79,19.79,19.4189,19.4611,2867475,0
+BDX.US,D,20030206,000000,19.3385,19.6012,19.2891,19.5401,2414154,0
+BDX.US,D,20030207,000000,19.4914,19.6189,19.2405,19.2706,1740297,0
+BDX.US,D,20030210,000000,19.3695,19.6189,19.2706,19.4914,2126831,0
+BDX.US,D,20030211,000000,19.6062,19.7769,19.2706,19.3077,3273168,0
+BDX.US,D,20030212,000000,19.3992,19.4189,19.0192,19.1136,2316907,0
+BDX.US,D,20030213,000000,19.0316,19.2958,18.8871,19.2147,2281872,0
+BDX.US,D,20030214,000000,19.3077,19.5763,19.1388,19.5763,3216196,0
+BDX.US,D,20030218,000000,19.4914,20.0823,19.4914,20.0231,1685287,0
+BDX.US,D,20030219,000000,19.9855,20.0526,19.6506,20.0526,1772383,0
+BDX.US,D,20030220,000000,20.0526,20.4923,20.0289,20.384,2589001,0
+BDX.US,D,20030221,000000,20.432,20.8111,20.4185,20.7565,2543815,0
+BDX.US,D,20030224,000000,20.6747,20.6802,20.2158,20.2158,2230457,0
+BDX.US,D,20030225,000000,20.2214,20.5219,19.8284,20.462,1945597,0
+BDX.US,D,20030226,000000,20.432,20.662,20.2406,20.3529,2023202,0
+BDX.US,D,20030227,000000,20.3647,20.8236,20.3582,20.8168,1925294,0
+BDX.US,D,20030228,000000,20.8168,21.0124,20.6802,20.9506,1294658,0
+BDX.US,D,20030303,000000,20.9194,21.0625,20.6399,20.7801,2792495,0
+BDX.US,D,20030304,000000,20.8545,20.969,20.3647,20.3891,1824443,0
+BDX.US,D,20030305,000000,20.4185,20.5985,20.2473,20.5867,2548397,0
+BDX.US,D,20030306,000000,20.462,20.7365,20.2992,20.6452,1714916,0
+BDX.US,D,20030307,000000,20.4009,20.7565,20.384,20.7432,1362605,0
+BDX.US,D,20030310,000000,20.7056,20.7114,20.0098,20.0526,2553638,0
+BDX.US,D,20030311,000000,20.0526,20.1227,19.7113,19.7178,1471310,0
+BDX.US,D,20030312,000000,19.7717,19.8934,19.4914,19.8091,1507328,0
+BDX.US,D,20030313,000000,20.2033,20.5219,19.8882,20.5219,3285609,0
+BDX.US,D,20030314,000000,20.4141,20.4923,19.911,19.9737,2000280,0
+BDX.US,D,20030317,000000,19.8823,20.3891,19.8091,20.3891,2477510,0
+BDX.US,D,20030318,000000,20.5219,21.1319,20.462,21.1319,2895477,0
+BDX.US,D,20030319,000000,21.0065,21.0809,20.718,20.9253,2541684,0
+BDX.US,D,20030320,000000,20.9253,21.2028,20.4185,21.1638,3339310,0
+BDX.US,D,20030321,000000,21.38,21.8505,21.2028,21.8505,3465861,0
+BDX.US,D,20030324,000000,21.1953,21.3863,21.025,21.3283,2530881,0
+BDX.US,D,20030325,000000,21.287,21.5008,21.1029,21.36,2172021,0
+BDX.US,D,20030326,000000,21.3164,21.3164,20.8288,20.8901,2256984,0
+BDX.US,D,20030327,000000,20.896,20.9452,20.5543,20.7624,2652036,0
+BDX.US,D,20030328,000000,20.7624,21.2094,20.6452,21.1837,2004532,0
+BDX.US,D,20030331,000000,21.1029,21.1379,20.6452,21.0384,1906303,0
+BDX.US,D,20030401,000000,21.0065,21.4395,20.9253,21.354,1522391,0
+BDX.US,D,20030402,000000,21.671,21.671,21.2217,21.287,1385855,0
+BDX.US,D,20030403,000000,21.287,21.36,20.8406,21.1379,1197255,0
+BDX.US,D,20030404,000000,21.227,21.2507,20.6399,20.7749,1573962,0
+BDX.US,D,20030407,000000,21.0449,21.287,20.7689,20.8288,1226713,0
+BDX.US,D,20030408,000000,20.8288,20.969,20.699,20.7315,1417455,0
+BDX.US,D,20030409,000000,20.7315,21.025,20.4923,20.5344,1438242,0
+BDX.US,D,20030410,000000,20.5344,20.7056,20.3698,20.7056,1725073,0
+BDX.US,D,20030411,000000,20.4009,20.6154,19.9737,20.1643,2814766,0
+BDX.US,D,20030414,000000,20.1979,20.3647,19.9445,20.1279,3010406,0
+BDX.US,D,20030415,000000,20.0047,20.1279,19.8512,19.911,3248279,0
+BDX.US,D,20030416,000000,20.0632,20.0632,19.3194,19.4845,3221600,0
+BDX.US,D,20030421,000000,19.4544,19.7641,19.4544,19.644,1349015,0
+BDX.US,D,20030422,000000,19.5763,20.2158,19.5142,20.2158,2034661,0
+BDX.US,D,20030423,000000,20.1589,20.6275,20.1227,20.6275,1706247,0
+BDX.US,D,20030424,000000,20.3698,20.5403,20.0632,20.4009,1437593,0
+BDX.US,D,20030425,000000,20.6223,21.8379,20.6223,21.598,5195186,0
+BDX.US,D,20030428,000000,21.4506,21.6543,21.1319,21.5741,1652711,0
+BDX.US,D,20030429,000000,21.6211,21.8262,21.4557,21.714,1026663,0
+BDX.US,D,20030430,000000,21.4092,21.8064,21.3731,21.6211,1851131,0
+BDX.US,D,20030501,000000,21.5939,21.678,21.227,21.4683,1361133,0
+BDX.US,D,20030502,000000,21.4683,21.9901,21.354,21.7626,1179573,0
+BDX.US,D,20030505,000000,21.8194,22.056,21.7752,21.9901,1358836,0
+BDX.US,D,20030506,000000,21.9273,22.105,21.8064,22.0991,2084258,0
+BDX.US,D,20030507,000000,22.049,22.2967,21.8064,22.2967,2364051,0
+BDX.US,D,20030508,000000,22.2967,22.479,22.1361,22.2967,2233901,0
+BDX.US,D,20030509,000000,22.479,22.824,22.2221,22.5388,1651397,0
+BDX.US,D,20030512,000000,22.5896,23.0765,22.5152,23.0765,2729470,0
+BDX.US,D,20030513,000000,22.8433,22.9268,22.6591,22.8118,1742427,0
+BDX.US,D,20030514,000000,22.9069,22.9977,22.6928,22.9201,1648616,0
+BDX.US,D,20030515,000000,22.8743,23.1141,22.6664,23.0395,1369148,0
+BDX.US,D,20030516,000000,23.0395,23.0395,22.5388,22.6479,1934133,0
+BDX.US,D,20030519,000000,22.5942,22.6987,22.1898,22.2523,1357528,0
+BDX.US,D,20030520,000000,22.5388,22.5388,22.0225,22.3248,1462639,0
+BDX.US,D,20030521,000000,22.2967,23.1731,22.259,23.1731,2425448,0
+BDX.US,D,20030522,000000,23.1252,23.3509,22.8743,23.1731,1353272,0
+BDX.US,D,20030523,000000,23.0508,23.143,22.831,23.0279,763080,0
+BDX.US,D,20030527,000000,22.7844,23.5101,22.7732,23.5101,1261919,0
+BDX.US,D,20030528,000000,23.5169,23.784,23.2727,23.6387,1515027,0
+BDX.US,D,20030529,000000,23.7302,24.1853,23.4548,23.9439,2982249,0
+BDX.US,D,20030530,000000,23.8652,24.4324,23.8231,24.4324,2341626,0
+BDX.US,D,20030602,000000,24.4324,24.8412,24.2252,24.6197,2616180,0
+BDX.US,D,20030603,000000,24.6197,24.8602,24.4574,24.5858,1688231,0
+BDX.US,D,20030604,000000,24.5363,24.9148,24.3889,24.6774,1578713,0
+BDX.US,D,20030605,000000,24.5557,24.6949,24.2369,24.6949,1318889,0
+BDX.US,D,20030606,000000,24.7982,24.8298,24.4191,24.5489,1856205,0
+BDX.US,D,20030609,000000,24.3712,24.532,24.0721,24.1593,1213626,0
+BDX.US,D,20030610,000000,24.1537,24.6449,24.1035,24.5557,1192347,0
+BDX.US,D,20030611,000000,24.526,24.6449,24.4324,24.526,2168578,0
+BDX.US,D,20030612,000000,24.532,24.6138,24.3948,24.526,1308581,0
+BDX.US,D,20030613,000000,24.6449,24.7401,24.4257,24.5188,1397964,0
+BDX.US,D,20030616,000000,24.5858,24.6449,24.492,24.5623,1703951,0
+BDX.US,D,20030617,000000,24.6138,24.7401,24.4877,24.6706,1985707,0
+BDX.US,D,20030618,000000,24.6706,24.7148,24.5557,24.6648,2210977,0
+BDX.US,D,20030619,000000,24.6648,24.6648,23.3323,23.4484,3114691,0
+BDX.US,D,20030620,000000,23.5767,23.682,23.0579,23.0823,3593721,0
+BDX.US,D,20030623,000000,22.9977,23.1494,22.5083,22.8743,2777596,0
+BDX.US,D,20030624,000000,22.8935,23.1797,22.8433,22.971,1406648,0
+BDX.US,D,20030625,000000,22.9069,23.1141,22.8012,22.9784,2606026,0
+BDX.US,D,20030626,000000,22.9372,23.5405,22.7602,23.4919,1481136,0
+BDX.US,D,20030627,000000,23.5523,23.6696,23.2727,23.5169,1798583,0
+BDX.US,D,20030630,000000,23.4084,24.0652,23.4084,23.7302,2580479,0
+BDX.US,D,20030701,000000,23.784,24.034,23.3443,23.9986,1996514,0
+BDX.US,D,20030702,000000,24.1151,24.4324,23.9743,24.4324,1872747,0
+BDX.US,D,20030703,000000,24.3231,24.4324,24.0046,24.1351,633416,0
+BDX.US,D,20030707,000000,24.1793,24.3231,24.0046,24.2805,1474919,0
+BDX.US,D,20030708,000000,24.2805,24.4016,24.0721,24.3541,1453958,0
+BDX.US,D,20030709,000000,24.2311,24.3409,23.5169,23.6083,2423650,0
+BDX.US,D,20030710,000000,23.4548,23.5352,23.1494,23.5169,1694460,0
+BDX.US,D,20030711,000000,23.3952,23.6268,23.3323,23.485,1721633,0
+BDX.US,D,20030714,000000,23.485,23.8089,23.3258,23.4424,952821,0
+BDX.US,D,20030715,000000,23.6083,23.7302,23.2115,23.3509,1568400,0
+BDX.US,D,20030716,000000,23.5035,23.5767,22.965,23.1025,998668,0
+BDX.US,D,20030717,000000,23.1621,23.2544,22.7732,22.831,1238016,0
+BDX.US,D,20030718,000000,22.9372,22.96,22.7342,22.8118,1385855,0
+BDX.US,D,20030721,000000,22.7532,22.9556,22.5388,22.8743,1428090,0
+BDX.US,D,20030722,000000,22.9977,23.6696,22.971,23.4548,1911708,0
+BDX.US,D,20030723,000000,23.5169,23.6696,23.3191,23.5892,845264,0
+BDX.US,D,20030724,000000,23.5169,23.7606,22.479,22.5388,2745183,0
+BDX.US,D,20030725,000000,22.3535,22.965,22.2967,22.8433,1614731,0
+BDX.US,D,20030728,000000,22.8118,22.9977,22.5985,22.9009,1077251,0
+BDX.US,D,20030729,000000,22.7844,23.2115,22.6591,23.0329,1251446,0
+BDX.US,D,20030730,000000,23.2115,23.2778,22.9069,22.9436,1692984,0
+BDX.US,D,20030731,000000,22.9372,23.089,22.33,22.3728,3028900,0
+BDX.US,D,20030801,000000,22.3602,22.5985,22.0924,22.479,1747503,0
+BDX.US,D,20030804,000000,22.479,22.5985,22.0225,22.1425,2414642,0
+BDX.US,D,20030805,000000,22.4171,22.7342,22.2334,22.5821,2027125,0
+BDX.US,D,20030806,000000,22.5985,22.9841,22.5388,22.8618,2356847,0
+BDX.US,D,20030807,000000,22.6987,22.9841,22.5705,22.9268,1631097,0
+BDX.US,D,20030808,000000,22.9326,23.0508,22.7342,22.9977,1364569,0
+BDX.US,D,20030811,000000,22.9977,23.0645,22.8433,23.0395,965920,0
+BDX.US,D,20030812,000000,23.0395,23.3258,22.8618,23.3147,1404353,0
+BDX.US,D,20030813,000000,23.3147,23.4607,23.1984,23.3258,1407786,0
+BDX.US,D,20030814,000000,23.4196,23.8231,23.2544,23.8156,1776312,0
+BDX.US,D,20030815,000000,23.8156,24.1537,23.5833,24.0973,1313492,0
+BDX.US,D,20030818,000000,24.0973,24.1853,23.8601,23.9808,1337069,0
+BDX.US,D,20030819,000000,23.9616,24.0908,23.3323,23.4548,1805457,0
+BDX.US,D,20030820,000000,23.6387,23.682,23.0279,23.089,2837846,0
+BDX.US,D,20030821,000000,23.2115,23.3323,22.8012,22.8118,2151879,0
+BDX.US,D,20030822,000000,22.7048,22.7297,21.7433,22.0377,3599782,0
+BDX.US,D,20030825,000000,22.0377,22.2334,21.8666,22.105,2245359,0
+BDX.US,D,20030826,000000,22.105,22.4493,21.9901,22.3668,1403534,0
+BDX.US,D,20030827,000000,22.1669,22.2967,22.0104,22.1493,1119647,0
+BDX.US,D,20030828,000000,22.2083,22.2843,21.9839,22.0803,1552025,0
+BDX.US,D,20030829,000000,21.9086,22.3196,21.9023,22.3196,1674320,0
+BDX.US,D,20030902,000000,22.3845,22.5821,22.29,22.479,1956888,0
+BDX.US,D,20030903,000000,22.5705,22.5942,22.3196,22.4171,1314803,0
+BDX.US,D,20030904,000000,22.4171,22.6119,22.3034,22.5083,1658932,0
+BDX.US,D,20030905,000000,22.4171,22.4171,22.0696,22.0696,1475401,0
+BDX.US,D,20030908,000000,22.1707,22.4744,22.1669,22.4544,1647958,0
+BDX.US,D,20030909,000000,22.2967,22.3248,21.8954,22.056,2025654,0
+BDX.US,D,20030910,000000,22.1425,22.4493,21.9573,22.3248,1988161,0
+BDX.US,D,20030911,000000,22.3248,22.7107,22.2023,22.2643,2306097,0
+BDX.US,D,20030912,000000,22.2843,22.4111,22.1425,22.3034,1155664,0
+BDX.US,D,20030915,000000,22.3092,22.5764,22.1707,22.5705,1697405,0
+BDX.US,D,20030916,000000,22.5764,22.5896,22.3248,22.4544,1384049,0
+BDX.US,D,20030917,000000,22.4544,22.6987,22.1425,22.5985,939730,0
+BDX.US,D,20030918,000000,22.5388,22.8547,22.5017,22.8433,1940354,0
+BDX.US,D,20030919,000000,22.8433,23.4253,22.8433,23.2115,2593746,0
+BDX.US,D,20030922,000000,23.2115,23.2115,22.5017,22.5083,1639127,0
+BDX.US,D,20030923,000000,22.5985,22.6664,22.5083,22.5262,1701661,0
+BDX.US,D,20030924,000000,22.5262,22.5705,21.8666,21.9086,2197391,0
+BDX.US,D,20030925,000000,21.8379,21.9839,20.8288,21.678,1635681,0
+BDX.US,D,20030926,000000,21.678,21.8445,21.4884,21.734,3366329,0
+BDX.US,D,20030929,000000,21.7433,21.9573,21.7205,21.8901,1920389,0
+BDX.US,D,20030930,000000,21.6852,22.1493,21.6211,22.0629,1584110,0
+BDX.US,D,20031001,000000,22.0629,22.5579,22.0629,22.5579,1403698,0
+BDX.US,D,20031002,000000,22.6119,22.724,22.3248,22.3248,1640759,0
+BDX.US,D,20031003,000000,22.6303,22.7466,22.4908,22.6928,1555953,0
+BDX.US,D,20031006,000000,22.6303,22.6479,22.4353,22.5196,1606385,0
+BDX.US,D,20031007,000000,22.3986,22.4674,22.2398,22.4171,1301866,0
+BDX.US,D,20031008,000000,22.4606,22.7732,22.3468,22.5985,1392071,0
+BDX.US,D,20031009,000000,22.8743,23.1797,22.6538,22.9069,2271061,0
+BDX.US,D,20031010,000000,22.965,23.0279,22.9009,22.96,1167131,0
+BDX.US,D,20031013,000000,23.1797,23.2115,22.7297,22.8743,984417,0
+BDX.US,D,20031014,000000,22.7602,22.9556,22.7107,22.9372,1213459,0
+BDX.US,D,20031015,000000,23.0279,23.0508,22.7792,22.9009,1481956,0
+BDX.US,D,20031016,000000,22.8492,23.0152,22.8118,22.971,1086582,0
+BDX.US,D,20031017,000000,23.0765,23.1025,22.724,22.824,987040,0
+BDX.US,D,20031020,000000,22.965,23.1252,22.8058,23.1252,1334285,0
+BDX.US,D,20031021,000000,23.089,23.1252,22.9009,22.96,1615378,0
+BDX.US,D,20031022,000000,22.8433,22.9326,22.2843,22.2967,2654155,0
+BDX.US,D,20031023,000000,22.1707,22.2398,21.7693,21.9273,2632545,0
+BDX.US,D,20031024,000000,21.8666,21.933,21.6474,21.9206,2384196,0
+BDX.US,D,20031027,000000,21.9273,22.2023,21.8127,21.9965,1142405,0
+BDX.US,D,20031028,000000,22.0039,22.4228,22.0039,22.4228,1845076,0
+BDX.US,D,20031029,000000,22.4228,22.4228,22.1707,22.3352,1664337,0
+BDX.US,D,20031030,000000,22.2716,22.3468,22.1108,22.1707,1676939,0
+BDX.US,D,20031031,000000,22.1361,22.4111,22.1227,22.33,1257825,0
+BDX.US,D,20031103,000000,22.3196,22.4423,22.0803,22.3409,1412383,0
+BDX.US,D,20031104,000000,22.2282,22.4493,22.1425,22.3092,1004922,0
+BDX.US,D,20031105,000000,22.3092,22.3728,22.0924,22.2967,701683,0
+BDX.US,D,20031106,000000,21.7433,22.5512,21.5135,22.2334,3439175,0
+BDX.US,D,20031107,000000,22.3535,22.4744,21.933,22.1425,2010755,0
+BDX.US,D,20031110,000000,22.0872,22.2467,21.7562,21.8127,1102624,0
+BDX.US,D,20031111,000000,21.8064,21.9772,21.8064,21.9573,1511096,0
+BDX.US,D,20031112,000000,21.9273,22.2967,21.8628,22.2716,1457719,0
+BDX.US,D,20031113,000000,22.2782,23.1201,22.259,23.1201,3072613,0
+BDX.US,D,20031114,000000,23.1201,23.4548,22.9841,23.1494,2305930,0
+BDX.US,D,20031117,000000,23.1494,23.1494,22.6479,22.9268,1043518,0
+BDX.US,D,20031118,000000,22.9201,23.1494,22.9201,23.0765,1832798,0
+BDX.US,D,20031119,000000,23.0765,23.1856,22.9372,23.1797,1500287,0
+BDX.US,D,20031120,000000,23.1984,23.1984,23.0279,23.1089,1067262,0
+BDX.US,D,20031121,000000,23.1797,23.7606,23.1252,23.5767,3189020,0
+BDX.US,D,20031124,000000,23.6387,23.8231,23.5471,23.7418,1330028,0
+BDX.US,D,20031125,000000,23.8231,24.4016,23.8156,24.3593,3855012,0
+BDX.US,D,20031126,000000,24.3593,24.4191,24.2252,24.3712,2358489,0
+BDX.US,D,20031128,000000,24.1853,24.4877,24.1853,24.4515,931212,0
+BDX.US,D,20031201,000000,24.4324,24.6329,24.3889,24.5424,2238975,0
+BDX.US,D,20031202,000000,24.5424,24.6706,24.4016,24.591,2955398,0
+BDX.US,D,20031203,000000,24.7401,24.7732,24.5858,24.7332,1982267,0
+BDX.US,D,20031204,000000,24.7332,24.8777,24.6449,24.8366,2139274,0
+BDX.US,D,20031205,000000,24.8366,24.8366,24.3113,24.3828,1675139,0
+BDX.US,D,20031208,000000,24.2936,24.5557,24.2183,24.3653,2350628,0
+BDX.US,D,20031209,000000,24.4191,24.4191,23.8231,23.9808,2538577,0
+BDX.US,D,20031210,000000,24.3712,24.7982,24.0908,24.2936,3328014,0
+BDX.US,D,20031211,000000,24.3541,24.6449,24.3476,24.6197,2143038,0
+BDX.US,D,20031212,000000,24.6883,24.8298,24.5858,24.7401,2720300,0
+BDX.US,D,20031215,000000,24.9531,25.1214,24.6138,24.6138,2391226,0
+BDX.US,D,20031216,000000,24.6138,25.0188,24.6078,24.7148,1688074,0
+BDX.US,D,20031217,000000,24.492,24.6774,24.4442,24.6395,1798415,0
+BDX.US,D,20031218,000000,24.6774,24.7401,24.3764,24.492,1946415,0
+BDX.US,D,20031219,000000,24.5557,24.6266,24.4257,24.4877,2323946,0
+BDX.US,D,20031222,000000,24.7085,24.7584,24.3174,24.3174,1934302,0
+BDX.US,D,20031223,000000,24.3113,24.4324,24.2495,24.3541,3014330,0
+BDX.US,D,20031224,000000,24.3476,24.4988,24.2495,24.4515,330381,0
+BDX.US,D,20031226,000000,24.5557,24.6774,24.4988,24.5858,329071,0
+BDX.US,D,20031229,000000,24.5557,25.274,24.5363,25.274,1778607,0
+BDX.US,D,20031230,000000,25.2851,25.3419,25.134,25.3155,1163523,0
+BDX.US,D,20031231,000000,25.3155,25.5448,25.1147,25.1273,1769931,0
+BDX.US,D,20040102,000000,25.043,25.274,24.9826,25.0615,1328227,0
+BDX.US,D,20040105,000000,25.3693,25.6142,25.167,25.44,1455926,0
+BDX.US,D,20040106,000000,25.2851,25.6076,25.2577,25.5942,1418108,0
+BDX.US,D,20040107,000000,25.6268,25.9896,25.6142,25.8569,3286106,0
+BDX.US,D,20040108,000000,26.0825,26.0894,25.808,25.9896,1382900,0
+BDX.US,D,20040109,000000,25.9896,26.0205,25.6489,25.7255,807774,0
+BDX.US,D,20040112,000000,25.7206,25.9662,25.5676,25.8619,1003577,0
+BDX.US,D,20040113,000000,25.9284,26.0825,25.6142,25.7632,716913,0
+BDX.US,D,20040114,000000,25.8856,26.0267,25.8619,25.9896,926793,0
+BDX.US,D,20040115,000000,25.9718,26.3017,25.7699,26.202,1006687,0
+BDX.US,D,20040116,000000,26.2952,26.6566,26.2892,26.6566,1122437,0
+BDX.US,D,20040120,000000,26.7436,26.7436,26.3505,26.5031,1600159,0
+BDX.US,D,20040121,000000,26.4955,26.8068,26.143,26.7251,1526813,0
+BDX.US,D,20040122,000000,26.7304,27.3656,26.7304,27.1632,1555793,0
+BDX.US,D,20040123,000000,27.1316,27.1566,26.8777,27.0416,966086,0
+BDX.US,D,20040126,000000,26.8888,27.4021,26.8888,27.3029,1306779,0
+BDX.US,D,20040127,000000,27.3029,27.3029,26.7944,26.9656,1485393,0
+BDX.US,D,20040128,000000,26.9545,27.1632,26.3925,26.4914,1706896,0
+BDX.US,D,20040129,000000,26.4787,27.7006,26.357,27.4021,1809387,0
+BDX.US,D,20040130,000000,27.2717,27.5476,27.1249,27.5219,1678903,0
+BDX.US,D,20040202,000000,27.4873,28.6771,27.4489,28.2204,3155949,0
+BDX.US,D,20040203,000000,26.9376,28.1895,26.9376,28.134,2786276,0
+BDX.US,D,20040204,000000,27.8303,28.4099,27.7291,28.2868,2939024,0
+BDX.US,D,20040205,000000,28.2808,28.4529,28.0257,28.329,1908758,0
+BDX.US,D,20040206,000000,28.3768,29.1352,28.3768,29.0879,2056761,0
+BDX.US,D,20040209,000000,28.9817,29.4729,28.7982,29.3499,2298898,0
+BDX.US,D,20040210,000000,29.3499,29.434,29.1352,29.3195,1752081,0
+BDX.US,D,20040211,000000,29.4414,30.5411,29.3787,30.4557,4507424,0
+BDX.US,D,20040212,000000,29.9686,30.0212,29.4729,29.7872,3495822,0
+BDX.US,D,20040213,000000,29.7872,30.0513,29.5093,29.8056,1492266,0
+BDX.US,D,20040217,000000,29.3195,29.8056,29.1653,29.7289,3790025,0
+BDX.US,D,20040218,000000,29.6241,29.9364,29.5521,29.8994,1288611,0
+BDX.US,D,20040219,000000,29.9304,30.2047,29.8576,29.8576,2280558,0
+BDX.US,D,20040220,000000,29.8576,29.8868,29.3438,29.4965,1635194,0
+BDX.US,D,20040223,000000,29.4907,29.6554,29.3085,29.4149,2393364,0
+BDX.US,D,20040224,000000,29.3499,29.8994,29.1853,29.8255,3350934,0
+BDX.US,D,20040225,000000,29.7231,29.9547,29.6241,29.7784,1918422,0
+BDX.US,D,20040226,000000,29.9614,29.9614,29.4729,29.6485,1901560,0
+BDX.US,D,20040227,000000,29.5025,29.8376,29.3787,29.7165,1598520,0
+BDX.US,D,20040301,000000,29.8682,30.3686,29.7165,30.2646,1803657,0
+BDX.US,D,20040302,000000,30.0802,30.2646,29.9304,30.0684,1855228,0
+BDX.US,D,20040303,000000,29.9924,30.1753,29.8634,29.8735,2293165,0
+BDX.US,D,20040304,000000,29.8735,30.1067,29.7165,29.8803,2064617,0
+BDX.US,D,20040305,000000,29.7046,29.9872,29.6042,29.8191,3153818,0
+BDX.US,D,20040308,000000,29.8994,30.6932,29.8682,30.4741,2973732,0
+BDX.US,D,20040309,000000,30.51,30.5278,30.0737,30.1753,2387949,0
+BDX.US,D,20040310,000000,30.1753,30.2047,29.7355,29.746,2447383,0
+BDX.US,D,20040311,000000,29.6241,29.6241,28.6771,28.7204,3524301,0
+BDX.US,D,20040312,000000,29.0149,29.1047,28.8313,28.9507,2056593,0
+BDX.US,D,20040315,000000,28.8934,29.2208,28.6904,28.7089,1391743,0
+BDX.US,D,20040316,000000,28.7404,28.8998,28.6283,28.8048,2290547,0
+BDX.US,D,20040317,000000,28.9507,29.3136,28.8998,29.0149,1345905,0
+BDX.US,D,20040318,000000,28.9507,29.178,28.7204,29.1047,1557592,0
+BDX.US,D,20040319,000000,29.0452,29.3034,29.0452,29.2089,1676446,0
+BDX.US,D,20040322,000000,29.1971,29.4081,28.6054,28.8998,1924643,0
+BDX.US,D,20040323,000000,29.0526,29.3373,28.8799,29.0879,2095396,0
+BDX.US,D,20040324,000000,28.995,29.746,28.9271,29.3787,2615196,0
+BDX.US,D,20040325,000000,29.3787,29.5093,29.0267,29.4414,1627331,0
+BDX.US,D,20040326,000000,29.2467,29.3195,28.9271,29.1653,2392376,0
+BDX.US,D,20040329,000000,29.3195,29.8803,29.1912,29.746,1239491,0
+BDX.US,D,20040330,000000,29.5919,29.8514,29.4856,29.7734,1719667,0
+BDX.US,D,20040331,000000,29.8056,29.8376,29.4414,29.6102,1126695,0
+BDX.US,D,20040401,000000,29.746,30.4794,29.6989,30.4063,1878144,0
+BDX.US,D,20040402,000000,30.5411,30.669,30.2831,30.4423,2089338,0
+BDX.US,D,20040405,000000,30.0802,30.8834,29.9872,30.859,2066095,0
+BDX.US,D,20040406,000000,30.3885,30.4557,30.1452,30.2342,2970624,0
+BDX.US,D,20040407,000000,30.0802,30.5229,30.0737,30.1996,1812658,0
+BDX.US,D,20040408,000000,30.3524,30.4246,29.8255,29.9229,1601140,0
+BDX.US,D,20040412,000000,29.9422,30.401,29.9304,30.2889,1089037,0
+BDX.US,D,20040413,000000,30.3885,30.3885,29.6178,29.6427,1069880,0
+BDX.US,D,20040414,000000,29.58,30.303,29.58,30.0212,1423669,0
+BDX.US,D,20040415,000000,29.9614,30.2226,29.8056,29.8634,1301211,0
+BDX.US,D,20040416,000000,29.9304,30.4423,29.8803,30.3286,1252431,0
+BDX.US,D,20040419,000000,30.3286,30.9674,30.2579,30.7552,1225080,0
+BDX.US,D,20040420,000000,31.0598,31.2737,30.669,30.9078,1956888,0
+BDX.US,D,20040421,000000,30.9078,31.9127,30.9078,31.8055,2545613,0
+BDX.US,D,20040422,000000,31.8115,33.0441,31.4979,32.5255,3630884,0
+BDX.US,D,20040423,000000,32.5322,32.5322,32.0623,32.257,1731786,0
+BDX.US,D,20040426,000000,32.0726,32.2106,31.2788,31.3592,2048898,0
+BDX.US,D,20040427,000000,31.183,31.366,30.7315,30.9078,2854383,0
+BDX.US,D,20040428,000000,30.6932,30.8959,30.303,30.3286,2363396,0
+BDX.US,D,20040429,000000,30.5411,31.0169,30.4794,30.6203,2385502,0
+BDX.US,D,20040430,000000,30.7255,31.2066,30.5722,30.8775,1333951,0
+BDX.US,D,20040503,000000,30.7552,30.9381,30.5471,30.9315,1528290,0
+BDX.US,D,20040504,000000,31.0303,31.0841,30.6502,30.9078,1830344,0
+BDX.US,D,20040505,000000,30.7552,31.7545,30.7552,31.6351,2120773,0
+BDX.US,D,20040506,000000,31.3017,31.4574,30.9987,31.4214,1368333,0
+BDX.US,D,20040507,000000,31.334,31.5807,30.8959,30.9574,1370460,0
+BDX.US,D,20040510,000000,30.8149,30.8267,29.8803,30.3089,1847366,0
+BDX.US,D,20040511,000000,30.2342,30.5655,30.2047,30.401,1712630,0
+BDX.US,D,20040512,000000,30.0802,30.1753,29.6427,29.9304,1794318,0
+BDX.US,D,20040513,000000,29.8376,30.2579,29.8376,29.9229,2115367,0
+BDX.US,D,20040514,000000,29.8376,29.9614,29.4803,29.569,2245684,0
+BDX.US,D,20040517,000000,29.29,29.3195,29.146,29.1653,2141234,0
+BDX.US,D,20040518,000000,29.1653,29.3499,29.0703,29.1589,1335595,0
+BDX.US,D,20040519,000000,29.4414,29.9614,29.2834,29.4081,1760762,0
+BDX.US,D,20040520,000000,29.5629,29.6989,29.2635,29.4081,1089525,0
+BDX.US,D,20040521,000000,29.5919,29.9304,29.5093,29.7836,1295805,0
+BDX.US,D,20040524,000000,29.9614,29.9924,29.6989,29.794,1349836,0
+BDX.US,D,20040525,000000,29.8056,30.0101,29.4729,29.9547,1526154,0
+BDX.US,D,20040526,000000,29.9304,30.1753,29.7046,30.0212,1929547,0
+BDX.US,D,20040527,000000,30.0387,30.2226,29.7998,30.2226,1438079,0
+BDX.US,D,20040528,000000,30.1133,30.7727,30.1067,30.7374,2220640,0
+BDX.US,D,20040601,000000,30.5471,30.9078,30.4794,30.8959,1341162,0
+BDX.US,D,20040602,000000,30.9012,31.1461,30.7727,31.1027,1228025,0
+BDX.US,D,20040603,000000,31.0715,31.183,30.7598,31.0598,1122757,0
+BDX.US,D,20040604,000000,31.1387,31.1461,30.6621,30.7727,822177,0
+BDX.US,D,20040607,000000,30.6621,31.4036,30.5832,31.3983,1209696,0
+BDX.US,D,20040608,000000,31.2443,31.4574,31.1895,31.4449,1139465,0
+BDX.US,D,20040609,000000,31.4449,31.5622,31.321,31.321,1182514,0
+BDX.US,D,20040610,000000,31.366,31.8564,31.321,31.8115,1977193,0
+BDX.US,D,20040614,000000,31.7014,31.8868,31.1521,31.366,987370,0
+BDX.US,D,20040615,000000,31.4153,31.5556,31.096,31.3917,1392235,0
+BDX.US,D,20040616,000000,31.3983,31.6588,31.3852,31.5916,918447,0
+BDX.US,D,20040617,000000,31.5984,32.0527,31.5556,32.0079,1737021,0
+BDX.US,D,20040618,000000,31.9738,32.5746,31.8868,32.3376,2513362,0
+BDX.US,D,20040621,000000,32.3722,32.7527,32.2696,32.5029,2044480,0
+BDX.US,D,20040622,000000,32.4084,32.5851,31.8313,32.0327,2065927,0
+BDX.US,D,20040623,000000,31.1521,31.8242,30.6865,31.7545,2969802,0
+BDX.US,D,20040624,000000,31.61,31.7371,31.1142,31.4574,1860952,0
+BDX.US,D,20040625,000000,31.4623,31.4869,30.9078,30.9146,1829523,0
+BDX.US,D,20040628,000000,31.0059,31.2847,30.8335,30.8458,1978993,0
+BDX.US,D,20040629,000000,30.8959,30.9851,30.7426,30.8149,1647307,0
+BDX.US,D,20040630,000000,30.6754,31.6654,30.6621,31.641,1438242,0
+BDX.US,D,20040701,000000,31.4449,31.4449,29.8735,30.0802,2874190,0
+BDX.US,D,20040702,000000,29.9304,30.3524,29.7836,30.2291,2163822,0
+BDX.US,D,20040706,000000,29.9614,30.2166,29.8376,30.0212,1589192,0
+BDX.US,D,20040707,000000,30.0513,30.5471,30.0513,30.4624,1699696,0
+BDX.US,D,20040708,000000,30.4188,30.5346,30.0263,30.3885,1744718,0
+BDX.US,D,20040709,000000,30.4482,30.4794,29.29,29.403,2816562,0
+BDX.US,D,20040712,000000,29.3195,29.6102,29.29,29.4414,2125520,0
+BDX.US,D,20040713,000000,29.3979,29.7599,29.3787,29.6485,1375862,0
+BDX.US,D,20040714,000000,29.4965,30.1385,29.4965,29.5919,2204104,0
+BDX.US,D,20040715,000000,29.746,30.2396,29.6554,29.9747,1542199,0
+BDX.US,D,20040716,000000,30.2342,30.2646,29.1912,29.2767,1401077,0
+BDX.US,D,20040719,000000,29.2767,29.6554,29.1181,29.3315,1334779,0
+BDX.US,D,20040720,000000,29.3787,29.6921,29.2338,29.569,999322,0
+BDX.US,D,20040721,000000,29.6241,29.9614,29.1352,29.1352,1616529,0
+BDX.US,D,20040722,000000,29.1404,29.3787,28.4646,28.6526,2560839,0
+BDX.US,D,20040723,000000,28.7089,28.7265,27.9371,28.4035,2009116,0
+BDX.US,D,20040726,000000,28.4941,28.7982,28.483,28.6645,1727692,0
+BDX.US,D,20040727,000000,28.6771,29.124,28.6645,28.9132,1812166,0
+BDX.US,D,20040728,000000,28.9182,29.1116,28.1953,28.7089,1593607,0
+BDX.US,D,20040729,000000,28.7686,28.8313,28.4343,28.764,1698383,0
+BDX.US,D,20040730,000000,28.5112,28.9507,28.5112,28.8482,1581007,0
+BDX.US,D,20040802,000000,28.5864,29.1653,28.5864,29.0584,1836563,0
+BDX.US,D,20040803,000000,29.0879,29.4149,29.0879,29.3614,1360646,0
+BDX.US,D,20040804,000000,29.3499,29.569,29.2089,29.403,2262387,0
+BDX.US,D,20040805,000000,29.4673,29.4856,28.9389,29.0083,1519609,0
+BDX.US,D,20040806,000000,28.7089,28.8551,27.8774,28.4763,1948705,0
+BDX.US,D,20040809,000000,28.3843,28.6579,28.3178,28.3474,962650,0
+BDX.US,D,20040810,000000,28.4646,28.933,28.3414,28.9233,1600978,0
+BDX.US,D,20040811,000000,28.7982,29.4729,28.5988,29.4414,1949525,0
+BDX.US,D,20040812,000000,29.4729,29.5919,29.153,29.3373,2214914,0
+BDX.US,D,20040813,000000,29.3499,29.4803,28.9389,29.124,1121127,0
+BDX.US,D,20040816,000000,29.0149,29.3667,28.7921,29.0643,2070514,0
+BDX.US,D,20040817,000000,29.1352,29.178,28.7332,28.9507,2838013,0
+BDX.US,D,20040818,000000,28.8313,29.2834,28.6166,29.228,2802486,0
+BDX.US,D,20040819,000000,29.2089,29.3195,29.0526,29.2702,2237828,0
+BDX.US,D,20040820,000000,29.3499,29.5629,29.2635,29.5629,1270926,0
+BDX.US,D,20040823,000000,29.3979,29.4221,29.0526,29.2155,1559556,0
+BDX.US,D,20040824,000000,29.2155,29.4414,29.0452,29.2155,1447571,0
+BDX.US,D,20040825,000000,29.1971,29.3852,29.0879,29.2467,1841147,0
+BDX.US,D,20040826,000000,29.3195,29.3614,28.9389,28.9389,1490958,0
+BDX.US,D,20040827,000000,28.9441,29.0643,28.7743,28.9182,1208553,0
+BDX.US,D,20040830,000000,28.9182,29.0201,28.6771,28.7089,875550,0
+BDX.US,D,20040831,000000,28.6461,29.4545,28.6461,29.3911,1624225,0
+BDX.US,D,20040901,000000,29.3136,29.8376,29.2467,29.7784,1338379,0
+BDX.US,D,20040902,000000,29.746,30.5229,29.5919,30.4794,1124727,0
+BDX.US,D,20040903,000000,30.5346,30.7255,30.1753,30.2166,1205275,0
+BDX.US,D,20040907,000000,30.4482,30.9146,30.3568,30.8834,1322826,0
+BDX.US,D,20040908,000000,30.8458,31.2443,30.6455,30.921,1684799,0
+BDX.US,D,20040909,000000,30.9381,31.096,30.5471,30.7654,1158447,0
+BDX.US,D,20040910,000000,30.7255,30.8205,30.4313,30.669,1026339,0
+BDX.US,D,20040913,000000,30.6017,30.8149,30.4482,30.6865,1585096,0
+BDX.US,D,20040914,000000,30.6932,31.4087,30.6865,31.4036,1978181,0
+BDX.US,D,20040915,000000,31.2124,31.4869,31.1697,31.3791,1393053,0
+BDX.US,D,20040916,000000,31.3791,31.4087,31.0303,31.1521,933670,0
+BDX.US,D,20040917,000000,31.1521,31.3983,31.0237,31.0907,1923982,0
+BDX.US,D,20040920,000000,31.2443,31.3078,30.859,31.1093,947258,0
+BDX.US,D,20040921,000000,31.0907,31.6588,30.9918,31.6471,1096564,0
+BDX.US,D,20040922,000000,31.3411,31.4449,30.8834,30.8834,1036811,0
+BDX.US,D,20040923,000000,30.921,31.1697,30.8834,30.9146,1199049,0
+BDX.US,D,20040924,000000,30.8532,31.6528,30.8532,31.4979,1127181,0
+BDX.US,D,20040927,000000,31.2553,31.4396,31.1697,31.2914,946929,0
+BDX.US,D,20040928,000000,31.2914,31.5165,31.2325,31.366,1567574,0
+BDX.US,D,20040929,000000,31.334,31.3411,30.9078,31.0776,1713937,0
+BDX.US,D,20040930,000000,30.9987,32.0726,30.9616,31.5807,3523493,0
+BDX.US,D,20041001,000000,31.5165,32.2821,31.5165,32.2821,1991275,0
+BDX.US,D,20041004,000000,32.19,32.2821,32.0019,32.0682,1398137,0
+BDX.US,D,20041005,000000,31.7916,32.0387,31.6292,31.6715,1916941,0
+BDX.US,D,20041006,000000,31.7606,32.1589,31.7414,32.1466,1172700,0
+BDX.US,D,20041007,000000,32.0079,32.0079,31.2737,31.3468,1163197,0
+BDX.US,D,20041008,000000,31.3517,31.3517,30.9146,31.0303,1428090,0
+BDX.US,D,20041011,000000,31.0303,31.1993,30.9851,31.096,764556,0
+BDX.US,D,20041012,000000,31.0546,31.5165,30.9381,31.5032,849354,0
+BDX.US,D,20041013,000000,31.5032,31.5032,30.4794,30.5884,1520425,0
+BDX.US,D,20041014,000000,30.6932,31.0354,30.4794,30.5161,1469024,0
+BDX.US,D,20041015,000000,30.7848,30.9078,30.3524,30.7374,1451832,0
+BDX.US,D,20041018,000000,30.3885,31.1638,30.3286,31.0412,859837,0
+BDX.US,D,20041019,000000,31.0412,31.1204,30.5161,30.6203,1240634,0
+BDX.US,D,20041020,000000,30.6268,31.1895,30.303,31.1579,1536962,0
+BDX.US,D,20041021,000000,31.0059,31.0111,30.6075,30.8023,914519,0
+BDX.US,D,20041022,000000,30.9256,31.0776,30.6621,30.7905,961172,0
+BDX.US,D,20041025,000000,30.6932,30.7056,30.1996,30.2446,1058420,0
+BDX.US,D,20041026,000000,30.4188,31.5165,30.3406,31.5165,1442011,0
+BDX.US,D,20041027,000000,31.366,31.7545,31.2443,31.3852,1929389,0
+BDX.US,D,20041028,000000,31.2443,31.937,31.1521,31.7129,1352459,0
+BDX.US,D,20041029,000000,31.4686,32.1,31.4087,32.0682,1361463,0
+BDX.US,D,20041101,000000,31.9127,31.9501,31.3276,31.5216,1256186,0
+BDX.US,D,20041102,000000,31.4574,31.8564,31.0546,31.183,1813966,0
+BDX.US,D,20041103,000000,31.366,31.8242,31.2494,31.5807,2260748,0
+BDX.US,D,20041104,000000,30.6932,31.7606,30.6932,31.6292,3483706,0
+BDX.US,D,20041105,000000,31.748,32.19,31.6654,31.956,2503373,0
+BDX.US,D,20041108,000000,31.9686,32.7028,31.8868,32.7028,2020746,0
+BDX.US,D,20041109,000000,32.5517,33.0936,32.5091,32.7949,1695443,0
+BDX.US,D,20041110,000000,32.8304,32.985,32.3779,32.5029,1987834,0
+BDX.US,D,20041111,000000,32.5448,32.9948,32.538,32.9541,2091796,0
+BDX.US,D,20041112,000000,32.8614,33.2515,32.8006,33.2515,1588528,0
+BDX.US,D,20041115,000000,32.9254,33.5892,32.8974,33.5892,1919232,0
+BDX.US,D,20041116,000000,33.5892,33.5892,33.2655,33.3086,1502743,0
+BDX.US,D,20041117,000000,33.3086,33.6867,33.1794,33.3754,1415650,0
+BDX.US,D,20041118,000000,33.2588,33.4366,33.0374,33.1387,1162709,0
+BDX.US,D,20041119,000000,33.2588,33.2787,32.8974,32.8974,771755,0
+BDX.US,D,20041122,000000,32.918,33.4366,32.7587,33.424,848541,0
+BDX.US,D,20041123,000000,33.4432,33.5039,32.9682,33.1387,1646647,0
+BDX.US,D,20041124,000000,33.1681,33.5457,33.0936,33.1062,1297777,0
+BDX.US,D,20041126,000000,33.0119,33.1962,32.9373,33.0374,1027318,0
+BDX.US,D,20041129,000000,32.8737,33.7473,32.7404,33.5892,2341626,0
+BDX.US,D,20041130,000000,33.3814,33.7473,33.3252,33.4601,2199684,0
+BDX.US,D,20041201,000000,33.4601,33.8763,33.4601,33.8763,1689214,0
+BDX.US,D,20041202,000000,33.9013,34.5241,33.8949,34.2363,1916127,0
+BDX.US,D,20041203,000000,34.114,34.4045,33.998,34.3101,1536799,0
+BDX.US,D,20041206,000000,34.0837,34.2666,33.8712,34.1197,1989306,0
+BDX.US,D,20041207,000000,34.2067,34.4163,33.9729,34.0239,1483103,0
+BDX.US,D,20041208,000000,34.0239,34.3101,33.7842,34.2363,1365059,0
+BDX.US,D,20041209,000000,34.1264,34.6207,33.8887,34.6015,1403534,0
+BDX.US,D,20041210,000000,34.0239,34.4886,33.9862,34.3884,1444630,0
+BDX.US,D,20041213,000000,34.3936,34.8169,34.2902,34.8169,1087398,0
+BDX.US,D,20041214,000000,34.6324,35.2375,34.5891,35.1156,1078889,0
+BDX.US,D,20041215,000000,34.939,34.939,34.2835,34.7253,1958532,0
+BDX.US,D,20041216,000000,34.6634,35.4756,34.5497,35.2439,1936106,0
+BDX.US,D,20041217,000000,34.9993,35.4218,34.9026,35.3238,1997821,0
+BDX.US,D,20041220,000000,35.3238,35.5385,34.6901,34.749,1685614,0
+BDX.US,D,20041221,000000,34.6901,34.8898,34.5497,34.8649,1958532,0
+BDX.US,D,20041222,000000,34.8169,34.9514,34.6015,34.8649,2060526,0
+BDX.US,D,20041223,000000,34.7551,34.8958,34.6574,34.7778,1631915,0
+BDX.US,D,20041227,000000,34.7852,34.9453,34.4571,34.6258,1087237,0
+BDX.US,D,20041228,000000,34.7551,34.9696,34.7127,34.9083,999650,0
+BDX.US,D,20041229,000000,34.9083,34.939,34.7551,34.8345,794342,0
+BDX.US,D,20041230,000000,34.7852,34.8766,34.5497,34.6517,1160087,0
+BDX.US,D,20041231,000000,34.5891,34.8766,34.5574,34.6965,966911,0
+BDX.US,D,20050103,000000,34.2067,34.5306,34.0291,34.2112,1326585,0
+BDX.US,D,20050104,000000,34.3654,34.4362,33.8143,33.8143,1266831,0
+BDX.US,D,20050105,000000,33.8763,33.9805,33.4432,33.6254,1809550,0
+BDX.US,D,20050106,000000,33.6144,33.8887,33.607,33.6315,937601,0
+BDX.US,D,20050107,000000,33.7539,33.7539,33.4432,33.5089,814325,0
+BDX.US,D,20050110,000000,33.4432,33.4906,33.0632,33.1681,2283019,0
+BDX.US,D,20050111,000000,33.1387,33.1444,32.9541,32.9541,1225906,0
+BDX.US,D,20050112,000000,33.0119,33.5153,32.985,33.5089,1215912,0
+BDX.US,D,20050113,000000,33.3872,33.4544,32.8538,32.9254,1170728,0
+BDX.US,D,20050114,000000,32.9254,33.1196,32.8304,33.0818,989009,0
+BDX.US,D,20050118,000000,33.0752,33.7045,33.0752,33.6013,1802840,0
+BDX.US,D,20050119,000000,33.4722,33.6675,33.3024,33.3501,1415979,0
+BDX.US,D,20050120,000000,33.4722,33.5634,33.0441,33.2588,2173165,0
+BDX.US,D,20050121,000000,33.2338,33.4366,33.0311,33.0311,1382581,0
+BDX.US,D,20050124,000000,33.1387,33.1794,32.918,33.0509,1152230,0
+BDX.US,D,20050125,000000,33.0374,33.447,33.0374,33.1618,1241948,0
+BDX.US,D,20050126,000000,34.4362,34.7551,33.9588,34.1685,4120721,0
+BDX.US,D,20050127,000000,33.9013,34.5955,33.7473,34.4634,2204758,0
+BDX.US,D,20050128,000000,34.3823,34.5695,34.3527,34.4502,1839180,0
+BDX.US,D,20050131,000000,34.3884,34.6458,33.9421,34.6015,2477672,0
+BDX.US,D,20050201,000000,34.6015,35.2611,34.5631,35.1835,3106180,0
+BDX.US,D,20050202,000000,35.2735,36.4346,35.2439,36.2953,3997768,0
+BDX.US,D,20050203,000000,36.2953,36.5704,36.1617,36.3004,2432655,0
+BDX.US,D,20050204,000000,36.0253,36.2695,35.7885,36.2089,1741604,0
+BDX.US,D,20050207,000000,36.1482,36.4951,36.1056,36.4825,1170895,0
+BDX.US,D,20050208,000000,36.5438,36.6139,36.1558,36.2824,1213784,0
+BDX.US,D,20050209,000000,36.1617,36.2824,35.5494,35.8061,2475543,0
+BDX.US,D,20050210,000000,35.8061,36.0362,35.7206,35.9366,1576576,0
+BDX.US,D,20050211,000000,35.9478,36.2695,35.7397,36.0135,1324459,0
+BDX.US,D,20050214,000000,36.0135,36.0872,35.7773,35.9366,755219,0
+BDX.US,D,20050215,000000,36.0083,36.3439,35.801,36.2763,1754706,0
+BDX.US,D,20050216,000000,36.2163,36.2214,35.5872,35.6645,1884694,0
+BDX.US,D,20050217,000000,35.5133,35.5802,35.2927,35.4697,2084258,0
+BDX.US,D,20050218,000000,35.5494,35.9478,35.3841,35.8529,1725560,0
+BDX.US,D,20050222,000000,35.9536,36.124,35.6961,35.835,2707041,0
+BDX.US,D,20050223,000000,35.7773,36.0083,35.5494,35.8844,1102948,0
+BDX.US,D,20050224,000000,35.8907,36.4457,35.5936,36.4398,1853424,0
+BDX.US,D,20050225,000000,36.3439,36.6262,35.9478,36.6262,1371442,0
+BDX.US,D,20050228,000000,36.6208,36.6208,36.0362,36.5704,1845894,0
+BDX.US,D,20050301,000000,36.5704,36.7584,36.405,36.5769,2092618,0
+BDX.US,D,20050302,000000,36.5645,36.7532,36.2878,36.4649,2147137,0
+BDX.US,D,20050303,000000,36.5009,36.7532,36.405,36.6377,1668914,0
+BDX.US,D,20050304,000000,36.6656,36.872,36.2824,36.2824,1617023,0
+BDX.US,D,20050307,000000,36.3439,36.4825,36.1056,36.2503,1982103,0
+BDX.US,D,20050308,000000,36.2214,36.3704,35.8718,35.9478,1697236,0
+BDX.US,D,20050309,000000,35.7942,35.8299,35.2505,35.4579,2145494,0
+BDX.US,D,20050310,000000,35.5317,35.8599,35.3238,35.7333,1160902,0
+BDX.US,D,20050311,000000,35.7885,36.2332,35.7455,35.9691,1534672,0
+BDX.US,D,20050314,000000,36.0083,36.124,35.7885,36.124,954298,0
+BDX.US,D,20050315,000000,36.124,36.2163,35.9308,35.9478,1802513,0
+BDX.US,D,20050316,000000,35.7942,36.0207,35.4446,35.6092,1275829,0
+BDX.US,D,20050317,000000,35.4875,36.0083,35.3681,35.8907,1332648,0
+BDX.US,D,20050318,000000,36.0362,36.2214,35.6961,36.13,2502395,0
+BDX.US,D,20050321,000000,36.13,36.1897,35.9366,36.0923,1009304,0
+BDX.US,D,20050322,000000,36.0923,36.1897,35.7648,35.8061,1916941,0
+BDX.US,D,20050323,000000,35.812,35.9952,35.6092,35.9175,1507824,0
+BDX.US,D,20050324,000000,35.9175,36.1181,35.683,35.6897,1059079,0
+BDX.US,D,20050328,000000,35.812,36.1181,35.7014,35.9478,857050,0
+BDX.US,D,20050329,000000,35.8907,36.2878,35.7206,35.9758,1338379,0
+BDX.US,D,20050330,000000,36.0022,36.1558,35.6587,36.1181,1288611,0
+BDX.US,D,20050331,000000,36.1482,36.1809,35.6048,35.683,2481767,0
+BDX.US,D,20050401,000000,35.7333,35.7648,34.9749,35.1598,1695273,0
+BDX.US,D,20050404,000000,35.1598,35.2125,34.7366,34.939,1897951,0
+BDX.US,D,20050405,000000,34.939,35.5693,34.8649,35.4815,1099513,0
+BDX.US,D,20050406,000000,35.6048,36.0135,35.5185,35.7206,1103931,0
+BDX.US,D,20050407,000000,35.7818,36.2435,35.5494,36.203,1095579,0
+BDX.US,D,20050408,000000,36.203,36.3439,35.6409,35.6961,1157636,0
+BDX.US,D,20050411,000000,35.6092,35.8231,35.5133,35.6526,738524,0
+BDX.US,D,20050412,000000,35.4579,35.8061,35.0809,35.7397,1816263,0
+BDX.US,D,20050413,000000,35.7455,36.1482,35.6704,35.812,1385689,0
+BDX.US,D,20050414,000000,35.9366,36.0083,35.2795,35.4158,1266337,0
+BDX.US,D,20050415,000000,35.2735,35.3361,34.7852,34.8649,1537779,0
+BDX.US,D,20050418,000000,34.7852,34.9277,34.4163,34.8826,1336408,0
+BDX.US,D,20050419,000000,34.8766,35.0898,34.4754,34.639,1458383,0
+BDX.US,D,20050420,000000,34.639,34.8595,34.2289,34.2289,1714593,0
+BDX.US,D,20050421,000000,34.5121,35.1894,34.4886,35.1894,1939867,0
+BDX.US,D,20050422,000000,35.1209,35.2795,34.639,34.9083,1114909,0
+BDX.US,D,20050425,000000,34.9696,35.2611,34.7314,34.939,1170081,0
+BDX.US,D,20050426,000000,34.939,35.1209,34.3884,34.5438,2394178,0
+BDX.US,D,20050427,000000,34.9696,35.9478,34.6773,35.8718,2725702,0
+BDX.US,D,20050428,000000,35.7942,35.817,35.2927,35.5385,2075093,0
+BDX.US,D,20050429,000000,35.629,35.7885,34.9334,35.7455,2135347,0
+BDX.US,D,20050502,000000,35.7455,36.1115,35.6092,36.0688,1860137,0
+BDX.US,D,20050503,000000,35.9478,36.405,35.9366,36.1419,1511254,0
+BDX.US,D,20050504,000000,36.1617,36.5572,35.9588,36.4346,2126664,0
+BDX.US,D,20050505,000000,36.378,36.5143,36.1972,36.4109,1426943,0
+BDX.US,D,20050506,000000,36.4109,36.583,36.2566,36.3439,1219845,0
+BDX.US,D,20050509,000000,36.2214,36.4825,36.0688,36.405,1514045,0
+BDX.US,D,20050510,000000,36.0989,36.3004,36.0421,36.1419,1865870,0
+BDX.US,D,20050511,000000,36.0083,36.2089,35.7278,36.1181,1869796,0
+BDX.US,D,20050512,000000,36.13,36.2878,35.8529,35.9639,1694460,0
+BDX.US,D,20050513,000000,35.9758,36.0813,35.5185,35.817,1323480,0
+BDX.US,D,20050516,000000,35.8529,36.2163,35.7942,36.0688,1301371,0
+BDX.US,D,20050517,000000,36.0688,36.1181,35.8231,36.0738,1981614,0
+BDX.US,D,20050518,000000,36.1617,36.358,35.9588,36.0362,2511233,0
+BDX.US,D,20050519,000000,36.0628,36.1482,35.9366,36.0362,1299246,0
+BDX.US,D,20050520,000000,36.0362,36.0813,35.7885,35.8665,928594,0
+BDX.US,D,20050523,000000,35.9175,36.0312,35.7397,35.9758,1898611,0
+BDX.US,D,20050524,000000,35.8529,35.9824,35.4875,35.5936,1774843,0
+BDX.US,D,20050525,000000,35.5494,35.6409,35.2308,35.2735,1726214,0
+BDX.US,D,20050526,000000,35.427,35.427,35.0612,35.2063,1876839,0
+BDX.US,D,20050527,000000,35.1835,35.2505,35.0233,35.0612,958387,0
+BDX.US,D,20050531,000000,35.0294,35.2795,34.9863,35.0898,1415979,0
+BDX.US,D,20050601,000000,35.0612,35.427,35.0294,35.1415,1396002,0
+BDX.US,D,20050602,000000,35.0352,35.0352,34.7253,34.8404,1333951,0
+BDX.US,D,20050603,000000,34.6965,34.9083,34.4362,34.4502,1388472,0
+BDX.US,D,20050606,000000,34.3654,34.3884,34.0837,34.3175,1976700,0
+BDX.US,D,20050607,000000,34.3284,34.939,34.3101,34.639,1622747,0
+BDX.US,D,20050608,000000,34.8169,34.8169,34.2112,34.3936,1772876,0
+BDX.US,D,20050609,000000,34.2976,34.5823,34.1816,34.2172,1676289,0
+BDX.US,D,20050610,000000,34.2223,34.3589,33.7589,34.0056,1142242,0
+BDX.US,D,20050613,000000,33.8402,34.1485,33.7782,34.1434,1233272,0
+BDX.US,D,20050614,000000,34.1434,34.2976,34.0291,34.175,1111632,0
+BDX.US,D,20050615,000000,34.2223,34.2548,33.5216,33.596,1422196,0
+BDX.US,D,20050616,000000,33.596,33.596,33.0752,33.1739,2451803,0
+BDX.US,D,20050617,000000,33.4366,33.4432,32.7277,32.8184,3246314,0
+BDX.US,D,20050620,000000,32.6347,32.9541,32.5559,32.9254,1827880,0
+BDX.US,D,20050621,000000,32.8006,32.8614,32.1648,32.19,3497463,0
+BDX.US,D,20050622,000000,32.3131,32.4349,31.7858,31.8564,2726847,0
+BDX.US,D,20050623,000000,31.8802,31.9435,31.3517,31.4869,1979488,0
+BDX.US,D,20050624,000000,31.334,31.5674,31.1521,31.3143,2166612,0
+BDX.US,D,20050627,000000,31.3791,31.8374,31.3276,31.4979,2046608,0
+BDX.US,D,20050628,000000,31.4979,31.7858,31.3917,31.7312,1571503,0
+BDX.US,D,20050629,000000,31.7014,31.8115,31.5739,31.7129,1339359,0
+BDX.US,D,20050630,000000,31.8242,32.3884,31.7798,32.0527,2909068,0
+BDX.US,D,20050701,000000,32.0623,32.2387,31.8313,32.1153,1665967,0
+BDX.US,D,20050705,000000,31.9738,32.1153,31.8564,31.9813,1657624,0
+BDX.US,D,20050706,000000,31.8868,32.0795,31.6588,31.8242,2103750,0
+BDX.US,D,20050707,000000,31.7312,31.937,31.5424,31.9127,2179873,0
+BDX.US,D,20050708,000000,31.8564,31.9943,31.5916,31.9621,1666138,0
+BDX.US,D,20050711,000000,31.7606,32.0461,31.7606,31.925,1421377,0
+BDX.US,D,20050712,000000,31.8055,31.9067,31.5032,31.5216,2375517,0
+BDX.US,D,20050713,000000,31.5216,31.5283,31.3078,31.334,1985214,0
+BDX.US,D,20050714,000000,31.641,31.8682,31.5216,31.8313,3164954,0
+BDX.US,D,20050715,000000,31.9127,32.1213,31.8984,32.0857,1468856,0
+BDX.US,D,20050718,000000,32.0857,32.0857,31.773,31.773,1131926,0
+BDX.US,D,20050719,000000,31.9738,32.2889,31.937,32.1701,2092290,0
+BDX.US,D,20050720,000000,32.5255,32.6658,32.0327,32.5851,1456255,0
+BDX.US,D,20050721,000000,32.6171,32.6171,32.1767,32.5448,1694946,0
+BDX.US,D,20050722,000000,33.9013,34.2976,33.1681,33.5406,3528072,0
+BDX.US,D,20050725,000000,33.5406,33.5761,33.0065,33.0936,1968029,0
+BDX.US,D,20050726,000000,33.3814,33.857,33.2921,33.3437,1738659,0
+BDX.US,D,20050727,000000,33.5634,34.0291,33.5216,33.9421,1708536,0
+BDX.US,D,20050728,000000,33.9421,34.0961,33.7944,33.9929,1618653,0
+BDX.US,D,20050729,000000,33.8527,33.8887,33.6573,33.8212,1651240,0
+BDX.US,D,20050801,000000,33.8829,34.071,33.7228,33.9588,1297607,0
+BDX.US,D,20050802,000000,34.0239,34.0239,33.7589,33.9929,1464108,0
+BDX.US,D,20050803,000000,33.8212,33.8527,33.5406,33.7288,1196268,0
+BDX.US,D,20050804,000000,33.6254,33.7414,32.9748,33.056,1956072,0
+BDX.US,D,20050805,000000,32.9904,33.0701,32.7821,33.0183,1389455,0
+BDX.US,D,20050808,000000,33.0119,33.2396,32.9541,33.1062,1105571,0
+BDX.US,D,20050809,000000,33.2271,33.4544,32.9948,33.3252,927609,0
+BDX.US,D,20050810,000000,33.4787,33.5153,33.0441,33.1062,1089195,0
+BDX.US,D,20050811,000000,33.101,33.4122,33.0311,33.2455,904853,0
+BDX.US,D,20050812,000000,33.1387,33.3193,33.002,33.1739,640616,0
+BDX.US,D,20050815,000000,33.1681,33.447,33.0818,33.2455,1059237,0
+BDX.US,D,20050816,000000,33.2515,33.3501,32.8073,32.8073,1171221,0
+BDX.US,D,20050817,000000,32.8073,32.985,32.6606,32.7777,1027809,0
+BDX.US,D,20050818,000000,32.69,32.9748,32.6414,32.8974,955608,0
+BDX.US,D,20050819,000000,33.0752,33.0936,32.6791,32.7028,820544,0
+BDX.US,D,20050822,000000,32.7277,33.0509,32.6791,32.8304,746538,0
+BDX.US,D,20050823,000000,32.7713,32.918,32.6231,32.6791,1296134,0
+BDX.US,D,20050824,000000,32.6171,32.8258,32.3248,32.3376,1161403,0
+BDX.US,D,20050825,000000,32.3427,32.4282,32.027,32.0623,1357528,0
+BDX.US,D,20050826,000000,32.0079,32.1589,31.725,32.0327,1453138,0
+BDX.US,D,20050829,000000,31.9067,32.1118,31.641,32.0682,1190209,0
+BDX.US,D,20050830,000000,32.0682,32.0682,31.5984,31.6964,1359168,0
+BDX.US,D,20050831,000000,31.6964,32.1466,31.2788,32.1466,1690033,0
+BDX.US,D,20050901,000000,32.027,32.538,32.027,32.4893,1567574,0
+BDX.US,D,20050902,000000,32.5159,32.8184,32.5029,32.7713,1070365,0
+BDX.US,D,20050906,000000,32.8304,33.025,32.69,32.9489,1308086,0
+BDX.US,D,20050907,000000,32.7713,32.879,32.6547,32.8006,1430873,0
+BDX.US,D,20050908,000000,32.71,32.879,32.6475,32.8258,1640592,0
+BDX.US,D,20050909,000000,32.9254,33.0065,32.6791,32.985,1018802,0
+BDX.US,D,20050912,000000,32.9904,33.2588,32.985,33.1851,1045813,0
+BDX.US,D,20050913,000000,32.8614,33.1918,32.8614,32.9541,1909577,0
+BDX.US,D,20050914,000000,33.056,33.126,32.8538,32.868,1143879,0
+BDX.US,D,20050915,000000,32.879,32.9541,32.6171,32.6836,1127674,0
+BDX.US,D,20050916,000000,32.6961,32.8856,32.5159,32.879,2168578,0
+BDX.US,D,20050919,000000,32.7587,32.7587,32.5206,32.6171,802696,0
+BDX.US,D,20050920,000000,32.6347,32.868,32.4282,32.5746,930886,0
+BDX.US,D,20050921,000000,32.2821,32.3722,31.7798,31.7916,1631915,0
+BDX.US,D,20050922,000000,31.7673,32.027,31.5556,32.0019,1705264,0
+BDX.US,D,20050923,000000,31.8868,32.3013,31.8374,32.2202,1378325,0
+BDX.US,D,20050926,000000,32.3561,32.4969,32.027,32.2106,1250623,0
+BDX.US,D,20050927,000000,32.2106,32.4349,31.956,32.19,923683,0
+BDX.US,D,20050928,000000,32.0143,32.6171,31.9183,32.3779,1271249,0
+BDX.US,D,20050929,000000,32.3198,32.3722,31.8313,31.956,1645178,0
+BDX.US,D,20050930,000000,31.8868,32.027,31.7193,32.027,1057603,0
+BDX.US,D,20051003,000000,32.027,32.3072,31.874,32.2254,1144700,0
+BDX.US,D,20051004,000000,32.3722,32.7949,32.3308,32.4282,1224917,0
+BDX.US,D,20051005,000000,32.4282,32.4282,31.5489,31.5674,1275345,0
+BDX.US,D,20051006,000000,31.6715,32.0327,31.4153,31.773,1512733,0
+BDX.US,D,20051007,000000,31.8055,31.8441,31.3078,31.6588,2163335,0
+BDX.US,D,20051010,000000,31.622,31.6898,31.2914,31.4331,1222303,0
+BDX.US,D,20051011,000000,31.3983,31.5556,30.8149,30.8834,1580022,0
+BDX.US,D,20051012,000000,30.8023,30.9616,30.362,30.8532,1491932,0
+BDX.US,D,20051013,000000,30.8775,31.2124,30.7255,31.0715,1561359,0
+BDX.US,D,20051014,000000,31.1027,31.4087,30.7727,31.4087,1168435,0
+BDX.US,D,20051017,000000,31.3017,31.3078,30.8532,31.0715,1373739,0
+BDX.US,D,20051018,000000,31.0715,31.4574,31.0598,31.3592,957078,0
+BDX.US,D,20051019,000000,31.4574,31.6964,31.0546,31.6964,1315782,0
+BDX.US,D,20051020,000000,31.6964,31.7014,31.1318,31.3017,1127346,0
+BDX.US,D,20051021,000000,31.4214,31.5807,31.0059,31.0412,1222952,0
+BDX.US,D,20051024,000000,31.0598,31.7193,31.0237,31.7193,844610,0
+BDX.US,D,20051025,000000,31.641,31.641,31.0715,31.1993,1207734,0
+BDX.US,D,20051026,000000,31.1895,31.321,30.8091,30.8775,1612764,0
+BDX.US,D,20051027,000000,30.8834,30.9918,30.5832,30.5832,1239653,0
+BDX.US,D,20051028,000000,30.7848,30.8959,30.401,30.8645,1913673,0
+BDX.US,D,20051031,000000,30.8708,31.0479,30.8532,30.9987,2406618,0
+BDX.US,D,20051101,000000,30.9381,31.1027,30.8335,31.0303,1826739,0
+BDX.US,D,20051102,000000,30.9987,31.748,30.9987,31.61,1968029,0
+BDX.US,D,20051103,000000,33.3501,34.7778,33.2921,34.2666,4772970,0
+BDX.US,D,20051104,000000,34.8169,35.1209,34.5004,35.1209,4654116,0
+BDX.US,D,20051107,000000,35.3681,35.835,35.1531,35.5758,2722098,0
+BDX.US,D,20051108,000000,35.5758,35.5758,35.2196,35.2927,1590171,0
+BDX.US,D,20051109,000000,35.2927,35.6704,35.0669,35.4697,2361436,0
+BDX.US,D,20051110,000000,35.5802,35.8529,35.2735,35.812,1791048,0
+BDX.US,D,20051111,000000,35.8529,35.8529,35.4322,35.7206,1510766,0
+BDX.US,D,20051114,000000,35.629,35.6343,35.2439,35.4158,1661877,0
+BDX.US,D,20051115,000000,35.4815,35.9639,35.4815,35.7014,1189558,0
+BDX.US,D,20051116,000000,36.0083,36.2695,35.9175,36.203,1526979,0
+BDX.US,D,20051117,000000,36.1115,36.2163,35.9883,36.2163,1755197,0
+BDX.US,D,20051118,000000,36.2824,36.2824,36.0362,36.2163,1712461,0
+BDX.US,D,20051121,000000,36.2214,36.312,35.9536,36.0022,2000280,0
+BDX.US,D,20051122,000000,36.0362,36.1852,35.8792,36.0312,1511585,0
+BDX.US,D,20051123,000000,36.0688,36.3055,35.9588,36.1115,1088053,0
+BDX.US,D,20051125,000000,36.2626,36.2695,36.0362,36.0989,582504,0
+BDX.US,D,20051128,000000,35.9691,36.2089,35.8599,36.0813,1685126,0
+BDX.US,D,20051129,000000,36.2332,36.2695,35.9952,36.1115,1369473,0
+BDX.US,D,20051130,000000,36.3439,36.5085,35.5693,35.5693,2206232,0
+BDX.US,D,20051201,000000,35.6092,35.8475,35.5427,35.7206,1541383,0
+BDX.US,D,20051202,000000,35.4756,35.8792,35.3177,35.8406,1130458,0
+BDX.US,D,20051205,000000,35.5628,35.5758,35.2611,35.4579,1857680,0
+BDX.US,D,20051206,000000,35.5802,35.8599,35.3103,35.3103,2506812,0
+BDX.US,D,20051207,000000,35.3361,35.3551,34.8649,35.0478,1120138,0
+BDX.US,D,20051208,000000,35.1894,35.6961,35.1835,35.6473,1783516,0
+BDX.US,D,20051209,000000,35.6092,35.6343,35.3496,35.5058,1342466,0
+BDX.US,D,20051212,000000,35.5385,35.5802,34.9453,35.1475,1347219,0
+BDX.US,D,20051213,000000,35.1835,35.6473,35.1209,35.4815,2447222,0
+BDX.US,D,20051214,000000,35.4815,35.8792,35.3959,35.6897,1721466,0
+BDX.US,D,20051215,000000,35.7942,36.1482,35.7575,36.1482,1743242,0
+BDX.US,D,20051216,000000,36.3942,36.4951,36.124,36.2953,1972282,0
+BDX.US,D,20051219,000000,36.1617,36.3829,35.812,36.2163,1529103,0
+BDX.US,D,20051220,000000,36.3004,36.422,36.0738,36.2566,1267329,0
+BDX.US,D,20051221,000000,36.4109,36.74,36.3704,36.734,1471638,0
+BDX.US,D,20051222,000000,36.6698,37.0652,36.6656,37.0477,1544325,0
+BDX.US,D,20051223,000000,37.0477,37.3618,36.8913,37.0881,831996,0
+BDX.US,D,20051227,000000,37.1042,37.2733,36.866,36.9525,985894,0
+BDX.US,D,20051228,000000,37.0159,37.0477,36.7974,36.8795,1160251,0
+BDX.US,D,20051229,000000,36.9738,37.319,36.8278,36.8461,789107,0
+BDX.US,D,20051230,000000,36.85,36.85,36.5969,36.6957,755879,0
+BDX.US,D,20060103,000000,36.6427,37.0234,36.2503,36.9236,2287275,0
+BDX.US,D,20060104,000000,36.9236,37.6075,36.9176,37.4749,2018781,0
+BDX.US,D,20060105,000000,37.4749,37.6386,37.1112,37.2105,1146496,0
+BDX.US,D,20060106,000000,37.2593,37.9514,37.2593,37.9013,1167296,0
+BDX.US,D,20060109,000000,37.8687,38.0119,37.8148,37.9949,806133,0
+BDX.US,D,20060110,000000,37.749,38.1018,37.749,38.0536,1199214,0
+BDX.US,D,20060111,000000,38.0536,38.0836,37.2356,37.3258,1778110,0
+BDX.US,D,20060112,000000,37.3258,37.3258,36.8913,37.199,1324949,0
+BDX.US,D,20060113,000000,37.319,37.5337,37.2917,37.5236,887990,0
+BDX.US,D,20060117,000000,37.3685,37.4164,37.078,37.1613,1266831,0
+BDX.US,D,20060118,000000,37.0159,37.2543,36.872,37.1495,1587389,0
+BDX.US,D,20060119,000000,37.143,37.1495,36.7083,36.9525,1723434,0
+BDX.US,D,20060120,000000,36.7917,36.8339,35.8529,36.0207,2233407,0
+BDX.US,D,20060123,000000,36.1482,36.2824,35.9758,36.1682,1596879,0
+BDX.US,D,20060124,000000,36.0421,36.358,35.9639,36.3174,1951657,0
+BDX.US,D,20060125,000000,36.3174,36.3174,35.8475,36.1056,1796612,0
+BDX.US,D,20060126,000000,38.1763,39.3972,38.1763,39.3431,4714032,0
+BDX.US,D,20060127,000000,38.5725,39.5204,37.7903,39.2158,3278404,0
+BDX.US,D,20060130,000000,39.0927,39.4578,38.9383,38.9945,1802513,0
+BDX.US,D,20060131,000000,38.909,39.5822,38.9044,39.5822,2924450,0
+BDX.US,D,20060201,000000,39.178,39.44,38.9257,39.0009,1744392,0
+BDX.US,D,20060202,000000,38.7428,39.0563,38.5424,38.8735,1602444,0
+BDX.US,D,20060203,000000,38.8484,39.0198,38.5282,38.6471,1135533,0
+BDX.US,D,20060206,000000,38.4006,38.5924,38.0836,38.5231,1668426,0
+BDX.US,D,20060207,000000,38.5179,38.7797,38.4523,38.7797,1289588,0
+BDX.US,D,20060208,000000,38.7797,38.8845,38.4631,38.7998,1053509,0
+BDX.US,D,20060209,000000,38.7739,39.2495,38.635,39.0498,1277639,0
+BDX.US,D,20060210,000000,39.0009,39.3743,38.9871,39.2917,1096564,0
+BDX.US,D,20060213,000000,39.153,39.4107,39.0335,39.3368,872935,0
+BDX.US,D,20060214,000000,39.3675,40.0322,39.3368,39.8478,1501601,0
+BDX.US,D,20060215,000000,39.7955,40.0022,39.642,39.8804,1265690,0
+BDX.US,D,20060216,000000,39.7276,40.1067,39.5822,40.0193,1014545,0
+BDX.US,D,20060217,000000,39.9607,40.0022,39.7644,39.9231,920901,0
+BDX.US,D,20060221,000000,40.039,40.039,39.153,39.3612,1513217,0
+BDX.US,D,20060222,000000,39.5822,40.174,39.5822,40.1674,1679725,0
+BDX.US,D,20060223,000000,39.8928,40.0677,39.7345,39.9851,1059399,0
+BDX.US,D,20060224,000000,39.9851,40.174,39.8547,39.9791,1132910,0
+BDX.US,D,20060227,000000,39.9925,40.132,39.8982,39.9791,1470652,0
+BDX.US,D,20060228,000000,39.5559,39.701,39.0009,39.0009,1790229,0
+BDX.US,D,20060301,000000,38.8785,39.9851,38.8785,39.8928,1610794,0
+BDX.US,D,20060302,000000,39.5822,39.8185,39.324,39.6952,1494726,0
+BDX.US,D,20060303,000000,39.6894,39.741,39.3302,39.3551,951514,0
+BDX.US,D,20060306,000000,39.4162,39.4578,38.5924,38.7613,1144044,0
+BDX.US,D,20060307,000000,38.7613,38.8416,38.1018,38.2928,2221457,0
+BDX.US,D,20060308,000000,38.1594,38.4809,37.9624,38.3594,1557102,0
+BDX.US,D,20060309,000000,38.354,38.7385,38.1078,38.3939,1363916,0
+BDX.US,D,20060310,000000,38.1078,38.6471,37.9389,38.4073,1634209,0
+BDX.US,D,20060313,000000,38.3895,38.9318,38.354,38.8484,1226390,0
+BDX.US,D,20060314,000000,38.8235,39.2556,38.72,39.2343,1297282,0
+BDX.US,D,20060315,000000,39.0927,39.2402,38.909,39.0992,1001938,0
+BDX.US,D,20060316,000000,39.2495,39.3551,38.9671,39.1339,1030588,0
+BDX.US,D,20060317,000000,39.1339,39.1339,38.8484,39.0927,1587551,0
+BDX.US,D,20060320,000000,38.8668,39.2402,38.7126,39.153,1200365,0
+BDX.US,D,20060321,000000,39.153,39.3972,38.5112,38.6934,1258320,0
+BDX.US,D,20060322,000000,38.6934,39.4578,38.4868,39.4578,1267329,0
+BDX.US,D,20060323,000000,39.5204,39.5204,38.5424,38.7863,988189,0
+BDX.US,D,20060324,000000,38.7553,38.8735,38.3341,38.5608,790909,0
+BDX.US,D,20060327,000000,38.6669,38.6669,38.3042,38.4464,1177768,0
+BDX.US,D,20060328,000000,38.4464,38.9383,38.4464,38.8235,1422361,0
+BDX.US,D,20060329,000000,38.9743,39.0387,38.5924,38.5992,1094273,0
+BDX.US,D,20060330,000000,38.4464,38.5725,37.6523,37.7847,1806444,0
+BDX.US,D,20060331,000000,37.5625,37.8576,37.3685,37.6136,1922839,0
+BDX.US,D,20060403,000000,37.5509,38.1652,37.3574,37.9137,1997983,0
+BDX.US,D,20060404,000000,38.0536,38.5858,37.8023,38.2729,2272049,0
+BDX.US,D,20060405,000000,38.2729,38.8181,38.214,38.7126,1899592,0
+BDX.US,D,20060406,000000,38.6669,38.6669,38.2249,38.5532,1456082,0
+BDX.US,D,20060407,000000,38.6395,39.0563,38.6395,38.8235,1790229,0
+BDX.US,D,20060410,000000,38.726,38.7311,38.4073,38.4577,1602943,0
+BDX.US,D,20060411,000000,38.47,38.4809,38.0836,38.3658,1853920,0
+BDX.US,D,20060412,000000,38.4809,38.8181,38.2981,38.3895,1388637,0
+BDX.US,D,20060413,000000,38.3939,38.4751,38.0836,38.1712,938742,0
+BDX.US,D,20060417,000000,38.2471,38.47,37.8687,37.969,869009,0
+BDX.US,D,20060418,000000,38.1763,38.8608,38.1462,38.6669,1704769,0
+BDX.US,D,20060419,000000,38.5424,39.2746,38.5424,39.2098,2045293,0
+BDX.US,D,20060420,000000,39.2746,39.673,39.2439,39.3743,1043029,0
+BDX.US,D,20060421,000000,39.673,39.6952,39.4039,39.5691,1359500,0
+BDX.US,D,20060424,000000,39.4873,40.045,39.4517,39.8738,2049396,0
+BDX.US,D,20060425,000000,40.0022,40.0022,38.768,38.9627,1815279,0
+BDX.US,D,20060426,000000,39.2439,39.2439,37.8023,37.8407,3333903,0
+BDX.US,D,20060427,000000,37.8407,38.5053,37.626,38.219,1926768,0
+BDX.US,D,20060428,000000,38.1763,38.5112,38.095,38.5053,1567574,0
+BDX.US,D,20060501,000000,38.0332,38.3658,37.8091,37.9446,2124698,0
+BDX.US,D,20060502,000000,38.0266,38.0332,37.7107,37.8687,1466566,0
+BDX.US,D,20060503,000000,37.7431,37.9446,37.6075,37.8938,1335263,0
+BDX.US,D,20060504,000000,37.8687,38.0887,37.5337,38.0119,1312669,0
+BDX.US,D,20060505,000000,37.9624,38.3276,37.6075,38.2539,1227374,0
+BDX.US,D,20060508,000000,38.1462,38.5791,37.969,38.4986,1010122,0
+BDX.US,D,20060509,000000,38.3042,38.3844,37.7175,37.8216,1699534,0
+BDX.US,D,20060510,000000,37.8216,37.8879,37.4055,37.4513,1892882,0
+BDX.US,D,20060511,000000,37.2917,37.5396,37.1311,37.3517,1227374,0
+BDX.US,D,20060512,000000,37.319,37.7617,37.052,37.5131,1657624,0
+BDX.US,D,20060515,000000,37.5337,37.975,37.5337,37.9624,1157142,0
+BDX.US,D,20060516,000000,37.9624,37.969,37.4879,37.4879,963631,0
+BDX.US,D,20060517,000000,37.2242,37.5337,37.0159,37.0927,1378159,0
+BDX.US,D,20060518,000000,36.2332,36.9599,36.2332,36.7726,2190679,0
+BDX.US,D,20060519,000000,36.8036,36.8616,36.1359,36.7016,1942155,0
+BDX.US,D,20060522,000000,36.6589,37.2482,36.5903,36.872,1368498,0
+BDX.US,D,20060523,000000,36.9525,36.9525,36.5969,36.6323,1295642,0
+BDX.US,D,20060524,000000,36.734,36.8219,36.1181,36.5572,1403206,0
+BDX.US,D,20060525,000000,36.74,37.1495,36.4279,37.083,1056624,0
+BDX.US,D,20060526,000000,37.2482,37.3855,36.9914,37.3798,911566,0
+BDX.US,D,20060530,000000,37.2298,37.3088,36.5645,36.5645,1167946,0
+BDX.US,D,20060531,000000,36.5704,37.041,36.4522,36.9113,1294988,0
+BDX.US,D,20060601,000000,36.9341,37.4622,36.7859,37.4439,898144,0
+BDX.US,D,20060602,000000,37.3737,37.4303,37.0159,37.1798,977547,0
+BDX.US,D,20060605,000000,37.0881,37.3037,36.7208,36.7726,1402222,0
+BDX.US,D,20060606,000000,36.9282,37.041,36.6484,37.041,1236215,0
+BDX.US,D,20060607,000000,36.8461,37.319,36.7149,36.7475,1156980,0
+BDX.US,D,20060608,000000,37.0359,37.0359,36.3439,36.5085,1550551,0
+BDX.US,D,20060609,000000,36.4457,36.7149,36.2824,36.358,753910,0
+BDX.US,D,20060612,000000,36.2214,36.3643,35.6158,35.6158,1358675,0
+BDX.US,D,20060613,000000,35.6048,36.7659,35.4756,36.0738,2632875,0
+BDX.US,D,20060614,000000,35.9588,36.378,35.6409,36.3704,1899754,0
+BDX.US,D,20060615,000000,36.4398,37.2356,36.1809,37.1241,1122268,0
+BDX.US,D,20060616,000000,37.2298,37.5396,37.0159,37.2978,1670714,0
+BDX.US,D,20060619,000000,37.2852,37.4164,36.7016,36.7584,845592,0
+BDX.US,D,20060620,000000,36.866,37.1738,36.5143,36.8461,1053673,0
+BDX.US,D,20060621,000000,36.8339,37.4303,36.7659,37.2852,1023223,0
+BDX.US,D,20060622,000000,37.1042,37.1112,36.1749,36.4279,1474919,0
+BDX.US,D,20060623,000000,36.2763,36.9859,36.0362,36.6772,1005541,0
+BDX.US,D,20060626,000000,36.6427,36.7208,36.2375,36.4773,749981,0
+BDX.US,D,20060627,000000,36.4109,36.602,36.2089,36.3506,1330347,0
+BDX.US,D,20060628,000000,36.4649,36.583,36.0813,36.3439,1059727,0
+BDX.US,D,20060629,000000,36.4887,37.2593,36.2878,37.2049,1059079,0
+BDX.US,D,20060630,000000,37.1665,37.4303,37.0477,37.3389,1226063,0
+BDX.US,D,20060703,000000,37.4055,37.7107,37.1368,37.6938,305495,0
+BDX.US,D,20060705,000000,37.319,37.5625,36.8913,37.218,849196,0
+BDX.US,D,20060706,000000,37.1545,37.5007,37.052,37.199,759150,0
+BDX.US,D,20060707,000000,37.0596,37.0978,36.583,36.6908,900436,0
+BDX.US,D,20060710,000000,36.7083,37.1112,36.4887,36.5645,1189068,0
+BDX.US,D,20060711,000000,36.6484,37.2105,36.5645,37.1178,1208223,0
+BDX.US,D,20060712,000000,37.1665,37.1665,36.5645,36.6139,659940,0
+BDX.US,D,20060713,000000,36.6139,36.6656,35.9107,35.9426,1081508,0
+BDX.US,D,20060714,000000,35.9758,36.0135,35.6961,35.9536,1173189,0
+BDX.US,D,20060717,000000,35.8529,36.7208,35.8529,36.4951,1145684,0
+BDX.US,D,20060718,000000,36.5275,36.6087,35.7707,36.0022,1276821,0
+BDX.US,D,20060719,000000,36.0989,37.749,36.0989,37.6879,1845723,0
+BDX.US,D,20060720,000000,38.4205,38.4631,37.5131,37.5236,2171358,0
+BDX.US,D,20060721,000000,37.7056,37.7973,37.3574,37.6386,1330679,0
+BDX.US,D,20060724,000000,37.8687,38.635,37.8687,38.3399,1202163,0
+BDX.US,D,20060725,000000,38.3341,38.3399,37.6938,38.2363,1515846,0
+BDX.US,D,20060726,000000,38.022,38.7998,37.975,38.6395,1156325,0
+BDX.US,D,20060727,000000,38.7863,38.8978,38.0714,38.1712,1238510,0
+BDX.US,D,20060728,000000,39.2158,40.3636,39.178,39.9542,3589628,0
+BDX.US,D,20060731,000000,39.701,40.4375,39.701,40.2661,1879453,0
+BDX.US,D,20060801,000000,40.0677,40.4675,39.7461,39.9542,1836232,0
+BDX.US,D,20060802,000000,39.929,40.1791,39.4578,40.039,1367679,0
+BDX.US,D,20060803,000000,40.008,40.2345,39.5935,40.1554,1217554,0
+BDX.US,D,20060804,000000,40.2464,40.7702,40.1437,40.3143,1373085,0
+BDX.US,D,20060807,000000,40.132,40.3925,39.9733,40.118,922533,0
+BDX.US,D,20060808,000000,40.4046,40.8998,40.4046,40.6581,1665325,0
+BDX.US,D,20060809,000000,40.7338,41.0665,40.4448,40.5037,1545311,0
+BDX.US,D,20060810,000000,40.4675,40.9545,40.4675,40.663,1351477,0
+BDX.US,D,20060811,000000,40.663,40.7046,40.338,40.5066,873910,0
+BDX.US,D,20060814,000000,40.6794,41.3161,40.4488,40.632,1047447,0
+BDX.US,D,20060815,000000,40.8026,40.9964,40.132,40.4448,1455106,0
+BDX.US,D,20060816,000000,40.4912,40.8948,40.3205,40.8402,1110478,0
+BDX.US,D,20060817,000000,40.9184,41.4244,40.8887,41.4244,2083938,0
+BDX.US,D,20060818,000000,41.4311,41.9497,41.2103,41.8464,1645338,0
+BDX.US,D,20060821,000000,42.0743,42.3253,41.8527,42.03,1560376,0
+BDX.US,D,20060822,000000,42.2625,42.2625,41.9754,42.1039,1736203,0
+BDX.US,D,20060823,000000,42.1467,42.3059,41.712,42.0359,1971132,0
+BDX.US,D,20060824,000000,42.0862,42.5965,41.9016,42.5376,1857680,0
+BDX.US,D,20060825,000000,42.3302,42.5126,41.9952,42.1154,1769767,0
+BDX.US,D,20060828,000000,42.1154,42.2691,42.0417,42.0544,1438407,0
+BDX.US,D,20060829,000000,42.0174,42.2572,41.9016,42.2337,1725728,0
+BDX.US,D,20060830,000000,42.3253,42.3704,41.9628,42.3111,922374,0
+BDX.US,D,20060831,000000,42.3111,42.6652,42.1467,42.5722,1311039,0
+BDX.US,D,20060901,000000,42.7264,42.9049,42.5126,42.8789,1059079,0
+BDX.US,D,20060905,000000,42.8789,43.1912,42.5965,42.6025,1489651,0
+BDX.US,D,20060906,000000,42.176,42.2572,41.8772,41.9016,1730313,0
+BDX.US,D,20060907,000000,41.9069,41.9888,41.5411,41.6457,1696915,0
+BDX.US,D,20060908,000000,41.687,42.0174,41.687,41.9016,1624386,0
+BDX.US,D,20060911,000000,41.9069,42.7861,41.7617,42.7043,2243726,0
+BDX.US,D,20060912,000000,42.7566,42.8851,42.176,42.6156,1700675,0
+BDX.US,D,20060913,000000,42.342,42.6156,42.0801,42.396,1515846,0
+BDX.US,D,20060914,000000,42.213,42.3893,41.7474,41.9185,1516007,0
+BDX.US,D,20060915,000000,42.1039,42.3302,41.9564,42.193,1460016,0
+BDX.US,D,20060918,000000,42.0241,42.2337,41.6702,41.7681,1361463,0
+BDX.US,D,20060919,000000,41.83,41.9822,41.5173,41.8124,1222788,0
+BDX.US,D,20060920,000000,41.9628,42.5376,41.9628,42.2005,1523701,0
+BDX.US,D,20060921,000000,42.213,42.3001,41.8464,42.1039,1094435,0
+BDX.US,D,20060922,000000,42.0417,42.1834,41.7874,42.0919,1049907,0
+BDX.US,D,20060925,000000,42.3178,42.4076,41.9378,42.3111,855906,0
+BDX.US,D,20060926,000000,42.3111,42.3253,41.7681,42.0801,1367186,0
+BDX.US,D,20060927,000000,41.9628,42.3178,41.8057,42.193,836585,0
+BDX.US,D,20060928,000000,42.1268,42.6601,42.1268,42.3893,1105734,0
+BDX.US,D,20060929,000000,42.3893,43.3254,42.3893,43.166,2320340,0
+BDX.US,D,20061002,000000,43.1239,43.1239,42.7566,42.8044,1275829,0
+BDX.US,D,20061003,000000,42.9211,43.2038,42.7624,43.0886,1078393,0
+BDX.US,D,20061004,000000,43.0243,43.6596,42.8296,43.4597,1088222,0
+BDX.US,D,20061005,000000,43.3379,43.7347,43.2944,43.5467,1030914,0
+BDX.US,D,20061006,000000,43.6905,43.968,43.6905,43.8668,1329210,0
+BDX.US,D,20061009,000000,43.8248,44.3014,43.8145,44.173,998502,0
+BDX.US,D,20061010,000000,44.1797,44.6502,44.0329,44.48,1504211,0
+BDX.US,D,20061011,000000,44.5582,44.7645,44.3456,44.4075,2295300,0
+BDX.US,D,20061012,000000,44.7417,45.2258,44.5471,45.0722,2089338,0
+BDX.US,D,20061013,000000,45.0301,45.3525,44.7897,44.9431,1651728,0
+BDX.US,D,20061016,000000,44.8886,44.9801,44.3204,44.3691,1341483,0
+BDX.US,D,20061017,000000,44.2548,44.2548,43.7592,43.911,1367353,0
+BDX.US,D,20061018,000000,44.1021,44.4916,43.8618,44.4239,1508803,0
+BDX.US,D,20061019,000000,44.4239,44.4239,44.1021,44.167,1753720,0
+BDX.US,D,20061020,000000,44.3456,44.3456,43.6783,44.0955,1420891,0
+BDX.US,D,20061023,000000,43.943,44.1249,43.6966,43.9901,1335756,0
+BDX.US,D,20061024,000000,44.0086,44.2047,43.2877,43.5399,1423831,0
+BDX.US,D,20061025,000000,43.6596,43.6838,42.9714,43.2833,1208058,0
+BDX.US,D,20061026,000000,43.2451,43.4043,42.6975,43.2877,1578057,0
+BDX.US,D,20061027,000000,43.2944,43.5077,43.0886,43.1787,938910,0
+BDX.US,D,20061030,000000,42.9714,43.2708,42.9345,43.0886,975907,0
+BDX.US,D,20061031,000000,43.0943,43.2768,42.6356,42.7759,1924803,0
+BDX.US,D,20061101,000000,42.8178,42.953,42.0174,42.03,2495843,0
+BDX.US,D,20061102,000000,42.9101,43.0943,42.3893,42.9907,2993372,0
+BDX.US,D,20061103,000000,43.1787,43.2768,42.9907,43.0745,1714916,0
+BDX.US,D,20061106,000000,43.7022,44.2548,43.6654,44.2292,1752577,0
+BDX.US,D,20061107,000000,44.4075,45.2008,44.3516,44.9364,1895659,0
+BDX.US,D,20061108,000000,44.9364,44.9364,44.0386,44.1378,1770584,0
+BDX.US,D,20061109,000000,44.1606,44.2711,43.5512,43.5982,1596879,0
+BDX.US,D,20061110,000000,43.7347,43.9052,43.2317,43.4781,1256357,0
+BDX.US,D,20061113,000000,43.4412,43.4951,43.2833,43.3785,1391743,0
+BDX.US,D,20061114,000000,43.4234,43.6654,43.166,43.4597,1428910,0
+BDX.US,D,20061115,000000,43.65,43.7726,43.166,43.1718,1278618,0
+BDX.US,D,20061116,000000,43.3254,43.855,43.3075,43.5982,1797270,0
+BDX.US,D,20061117,000000,43.4103,43.5982,43.2768,43.5149,1393220,0
+BDX.US,D,20061120,000000,43.3254,43.5821,43.0563,43.5215,1263392,0
+BDX.US,D,20061121,000000,43.5215,43.9738,43.4361,43.8085,1613582,0
+BDX.US,D,20061122,000000,43.7658,44.131,43.6654,43.9738,1992912,0
+BDX.US,D,20061124,000000,43.855,43.8801,43.3484,43.3785,421240,0
+BDX.US,D,20061127,000000,43.2156,43.5399,42.8561,42.8561,1591152,0
+BDX.US,D,20061128,000000,42.8561,43.558,42.6859,43.3432,2297086,0
+BDX.US,D,20061129,000000,43.6439,44.2358,43.5399,43.9797,1790066,0
+BDX.US,D,20061130,000000,43.9179,44.0086,43.558,43.8085,1696421,0
+BDX.US,D,20061201,000000,44.0386,44.1554,43.4781,43.7976,1444296,0
+BDX.US,D,20061204,000000,44.0034,44.713,43.9502,44.2548,1432511,0
+BDX.US,D,20061205,000000,44.2173,44.2838,43.968,44.0578,1730799,0
+BDX.US,D,20061206,000000,44.2292,44.3633,43.9797,44.2838,1400749,0
+BDX.US,D,20061207,000000,44.2711,44.7188,44.2498,44.6075,1079375,0
+BDX.US,D,20061208,000000,44.4173,44.7713,44.2231,44.5181,1056951,0
+BDX.US,D,20061211,000000,44.437,44.5181,44.266,44.3874,1145190,0
+BDX.US,D,20061212,000000,44.3456,44.5117,44.2173,44.3141,1159929,0
+BDX.US,D,20061213,000000,44.437,44.5117,44.2231,44.2776,1395185,0
+BDX.US,D,20061214,000000,44.266,44.5117,43.968,44.4851,1663026,0
+BDX.US,D,20061215,000000,44.5117,44.5117,43.9553,43.968,2503215,0
+BDX.US,D,20061218,000000,44.0329,44.3014,43.8145,44.0086,1408116,0
+BDX.US,D,20061219,000000,44.0086,44.1021,43.5982,43.7791,2007810,0
+BDX.US,D,20061220,000000,43.9301,43.9363,43.4781,43.5821,1682668,0
+BDX.US,D,20061221,000000,43.6966,43.9738,43.4043,43.558,1571831,0
+BDX.US,D,20061222,000000,43.6721,43.6721,43.1912,43.3018,793366,0
+BDX.US,D,20061226,000000,43.2642,43.2833,43.0303,43.0886,1615378,0
+BDX.US,D,20061227,000000,43.5077,43.6439,42.9907,43.1408,1538597,0
+BDX.US,D,20061228,000000,43.0628,43.1467,42.7759,43.0434,1253730,0
+BDX.US,D,20061229,000000,43.0943,43.166,42.7435,42.8489,1423999,0
+BDX.US,D,20070103,000000,43.0886,43.4296,42.8246,43.0187,2370275,0
+BDX.US,D,20070104,000000,42.9101,43.1122,42.6025,42.6652,2348990,0
+BDX.US,D,20070105,000000,42.5442,42.8917,42.3302,42.7566,2381733,0
+BDX.US,D,20070108,000000,42.8561,43.1912,42.6601,43.0303,1747992,0
+BDX.US,D,20070109,000000,43.1122,43.5982,43.0745,43.5077,2169724,0
+BDX.US,D,20070110,000000,43.5077,43.9301,43.2582,43.8307,2175615,0
+BDX.US,D,20070111,000000,43.8307,44.2498,43.8307,44.12,2010590,0
+BDX.US,D,20070112,000000,43.9179,44.0386,43.7149,43.9614,1236379,0
+BDX.US,D,20070116,000000,43.9179,44.3204,43.8307,44.3081,1650414,0
+BDX.US,D,20070117,000000,44.3141,44.7766,44.0513,44.437,1358513,0
+BDX.US,D,20070118,000000,45.5968,45.5968,44.3818,45.1276,1591972,0
+BDX.US,D,20070119,000000,45.3216,45.6225,44.9616,45.1931,1847205,0
+BDX.US,D,20070122,000000,45.1931,45.3407,44.7597,44.8709,2148929,0
+BDX.US,D,20070123,000000,44.8642,45.1931,44.6828,45.1453,1248819,0
+BDX.US,D,20070124,000000,45.2871,45.9655,45.1732,45.9044,2009444,0
+BDX.US,D,20070125,000000,45.9044,46.1176,45.0722,45.5718,2425121,0
+BDX.US,D,20070126,000000,45.3216,45.6225,45.2315,45.4927,2134523,0
+BDX.US,D,20070129,000000,45.3046,45.8056,45.2442,45.6349,3126966,0
+BDX.US,D,20070130,000000,45.8108,47.0937,45.3645,46.9431,3694078,0
+BDX.US,D,20070131,000000,46.7896,47.2129,46.4694,46.9947,2789224,0
+BDX.US,D,20070201,000000,47.3282,47.3457,46.9947,47.2825,2811979,0
+BDX.US,D,20070202,000000,47.0199,47.3525,47.0065,47.1136,1822976,0
+BDX.US,D,20070205,000000,47.1673,47.3577,47.0008,47.2456,2153356,0
+BDX.US,D,20070206,000000,47.3753,47.6425,47.2028,47.4159,2085737,0
+BDX.US,D,20070207,000000,47.3577,47.7795,47.1562,47.6137,1638628,0
+BDX.US,D,20070208,000000,47.7545,48.1485,47.6137,47.7296,2425934,0
+BDX.US,D,20070209,000000,47.8389,47.8438,47.2321,47.3398,1631425,0
+BDX.US,D,20070212,000000,47.3457,47.4343,46.9064,46.9108,1994590,0
+BDX.US,D,20070213,000000,46.9703,47.0685,46.7896,46.9165,1365608,0
+BDX.US,D,20070214,000000,47.0384,47.4661,46.9902,47.2521,1480215,0
+BDX.US,D,20070215,000000,47.2779,47.3577,47.0384,47.3149,1054162,0
+BDX.US,D,20070216,000000,47.5596,47.7662,47.1798,47.6018,1559717,0
+BDX.US,D,20070220,000000,47.7094,47.949,47.2389,47.3398,1942812,0
+BDX.US,D,20070221,000000,47.0937,47.3686,47.0685,47.2825,1823139,0
+BDX.US,D,20070222,000000,47.2963,47.3814,47.2028,47.3083,2167598,0
+BDX.US,D,20070223,000000,47.3398,47.4851,47.2646,47.3872,1599007,0
+BDX.US,D,20070226,000000,47.3929,47.5082,47.0817,47.1622,1744972,0
+BDX.US,D,20070227,000000,47.0817,47.185,45.5659,45.6829,3193108,0
+BDX.US,D,20070228,000000,45.6829,46.7094,45.6829,46.3926,2897442,0
+BDX.US,D,20070301,000000,45.9294,46.4879,45.7072,46.3107,2185531,0
+BDX.US,D,20070302,000000,46.3107,46.3107,45.7258,45.7317,1733744,0
+BDX.US,D,20070305,000000,45.4788,45.8911,45.1732,45.1873,1903524,0
+BDX.US,D,20070306,000000,45.3332,45.5718,45.2871,45.5177,1264370,0
+BDX.US,D,20070307,000000,45.3591,45.5481,45.2131,45.2936,1268140,0
+BDX.US,D,20070308,000000,45.5968,46.0476,45.4605,45.7628,1180060,0
+BDX.US,D,20070309,000000,45.9363,46.035,45.6287,45.8108,1280086,0
+BDX.US,D,20070312,000000,45.5045,45.7434,45.4396,45.5114,1806273,0
+BDX.US,D,20070313,000000,45.2936,45.3091,44.8353,44.8818,2115042,0
+BDX.US,D,20070314,000000,44.9853,45.6019,44.7645,45.5354,2092777,0
+BDX.US,D,20070315,000000,45.4331,45.7863,45.3814,45.5289,2089766,0
+BDX.US,D,20070316,000000,45.6897,45.7317,45.3268,45.4462,2583105,0
+BDX.US,D,20070319,000000,45.911,45.911,45.5236,45.7258,1112939,0
+BDX.US,D,20070320,000000,45.7434,45.9294,45.5114,45.8846,1034689,0
+BDX.US,D,20070321,000000,45.8402,46.3875,45.3525,46.3824,1427597,0
+BDX.US,D,20070322,000000,46.3301,46.422,46.0676,46.3375,1138571,0
+BDX.US,D,20070323,000000,46.24,46.3375,45.9655,46.035,866057,0
+BDX.US,D,20070326,000000,45.987,46.1176,45.6225,46.0164,1084288,0
+BDX.US,D,20070327,000000,45.8108,46.2488,45.6287,46.01,988350,0
+BDX.US,D,20070328,000000,45.9363,46.1959,45.5659,45.911,1074056,0
+BDX.US,D,20070329,000000,46.1786,46.5626,46.1241,46.4879,1668726,0
+BDX.US,D,20070330,000000,46.5455,47.044,46.4399,46.9658,2314281,0
+BDX.US,D,20070402,000000,47.0322,47.7221,46.9658,47.5817,2578626,0
+BDX.US,D,20070403,000000,47.6602,48.3409,47.6602,48.1883,2530059,0
+BDX.US,D,20070404,000000,48.2836,48.4089,48.0275,48.1957,1629623,0
+BDX.US,D,20070405,000000,47.6779,48.2547,47.2779,47.9005,2146802,0
+BDX.US,D,20070409,000000,47.9005,47.9558,47.5213,47.5817,996046,0
+BDX.US,D,20070410,000000,47.6743,47.7486,47.4719,47.6018,1129635,0
+BDX.US,D,20070411,000000,47.5274,47.9428,47.185,47.8099,1630480,0
+BDX.US,D,20070412,000000,47.8503,48.122,47.6909,47.9243,1104420,0
+BDX.US,D,20070413,000000,47.9243,48.1625,47.7221,47.8144,1126891,0
+BDX.US,D,20070416,000000,47.8939,48.1684,47.8193,48.1027,795327,0
+BDX.US,D,20070417,000000,48.1957,48.1957,48.004,48.0147,1021909,0
+BDX.US,D,20070418,000000,47.949,47.9985,47.4661,47.6743,1407195,0
+BDX.US,D,20070419,000000,47.4595,47.8754,47.2825,47.6542,1041894,0
+BDX.US,D,20070420,000000,48.1321,48.4089,47.8822,48.2836,1895867,0
+BDX.US,D,20070423,000000,48.1816,48.3153,47.8389,47.9428,1169418,0
+BDX.US,D,20070424,000000,47.9176,47.9299,47.5657,47.7094,1172532,0
+BDX.US,D,20070425,000000,48.7246,48.8647,47.9684,47.9684,1836934,0
+BDX.US,D,20070426,000000,47.7043,48.2547,47.3398,47.5893,1870125,0
+BDX.US,D,20070427,000000,47.3686,48.2288,47.2779,48.0466,2146846,0
+BDX.US,D,20070430,000000,47.949,48.2487,47.832,48.065,1555085,0
+BDX.US,D,20070501,000000,48.2547,48.7616,48.1957,48.6367,2427252,0
+BDX.US,D,20070502,000000,48.6804,49.4041,48.5357,49.3971,1758307,0
+BDX.US,D,20070503,000000,49.4755,49.5248,48.9622,49.0661,1129147,0
+BDX.US,D,20070504,000000,49.0661,49.1641,48.58,48.7306,1187754,0
+BDX.US,D,20070507,000000,48.754,49.0197,48.6701,48.7246,1142724,0
+BDX.US,D,20070508,000000,48.4656,48.5608,48.1426,48.4265,1083141,0
+BDX.US,D,20070509,000000,48.4324,48.6315,48.3011,48.5357,1285972,0
+BDX.US,D,20070510,000000,48.3831,48.4022,47.6852,47.6852,1518458,0
+BDX.US,D,20070511,000000,47.8389,48.065,47.5817,47.8144,1204624,0
+BDX.US,D,20070514,000000,47.6602,47.7296,47.3083,47.3929,1603596,0
+BDX.US,D,20070515,000000,47.6425,47.9684,47.5213,47.6743,1912423,0
+BDX.US,D,20070516,000000,47.6743,48.0688,47.4661,48.0688,1514045,0
+BDX.US,D,20070517,000000,47.949,47.9985,47.1907,47.3015,2045144,0
+BDX.US,D,20070518,000000,47.3083,47.5148,47.1907,47.5148,1624881,0
+BDX.US,D,20070521,000000,47.3643,47.4927,46.862,47.0199,1969170,0
+BDX.US,D,20070522,000000,47.1201,47.2456,46.5995,46.9771,1659586,0
+BDX.US,D,20070523,000000,46.8804,47.2646,46.7518,47.0574,1616698,0
+BDX.US,D,20070524,000000,47.4595,47.7662,47.0817,47.1318,2102941,0
+BDX.US,D,20070525,000000,47.1907,47.2713,46.9947,47.1136,1082492,0
+BDX.US,D,20070529,000000,47.3398,47.6425,46.7388,46.7772,1434799,0
+BDX.US,D,20070530,000000,46.721,46.8493,46.3624,46.6909,1871293,0
+BDX.US,D,20070531,000000,46.7284,46.8311,46.3624,46.5758,1565127,0
+BDX.US,D,20070601,000000,46.4953,46.6287,46.2629,46.4344,1606128,0
+BDX.US,D,20070604,000000,46.5881,46.611,46.3824,46.4746,1348039,0
+BDX.US,D,20070605,000000,46.2998,46.6347,46.0533,46.1412,1802344,0
+BDX.US,D,20070606,000000,46.1412,46.148,45.6729,45.6729,1907551,0
+BDX.US,D,20070607,000000,45.5045,45.8218,45.4067,45.4869,2111565,0
+BDX.US,D,20070608,000000,45.4005,46.0424,45.3814,46.0424,1754222,0
+BDX.US,D,20070611,000000,46.0424,46.0424,45.6829,45.8108,2273195,0
+BDX.US,D,20070612,000000,45.5045,45.8911,45.2008,45.4727,1710176,0
+BDX.US,D,20070613,000000,45.5968,45.6159,44.9735,45.4005,3497130,0
+BDX.US,D,20070614,000000,45.4833,46.6475,45.4528,46.4814,2722729,0
+BDX.US,D,20070615,000000,46.9108,47.0065,46.4164,46.569,1972118,0
+BDX.US,D,20070618,000000,46.3301,46.5204,45.993,46.0424,966247,0
+BDX.US,D,20070619,000000,46.0872,46.0872,45.6522,46.0164,2413500,0
+BDX.US,D,20070620,000000,46.0239,46.24,45.7811,45.7811,1627008,0
+BDX.US,D,20070621,000000,45.7863,45.993,45.6949,45.8334,1368521,0
+BDX.US,D,20070622,000000,45.7135,46.1052,45.4788,45.9294,3213196,0
+BDX.US,D,20070625,000000,45.9655,46.1176,45.2008,45.3332,1926932,0
+BDX.US,D,20070626,000000,45.7931,46.0032,45.0722,45.1395,2061346,0
+BDX.US,D,20070627,000000,45.017,45.1144,44.2231,44.9853,3008378,0
+BDX.US,D,20070628,000000,44.8818,45.298,44.8155,45.0301,1169746,0
+BDX.US,D,20070629,000000,45.0493,45.5591,45.0493,45.5045,1835580,0
+BDX.US,D,20070702,000000,45.751,45.9708,45.4869,45.8334,1991674,0
+BDX.US,D,20070703,000000,45.8976,45.9655,45.7628,45.8461,557943,0
+BDX.US,D,20070705,000000,45.9044,45.9478,45.4256,45.751,797132,0
+BDX.US,D,20070706,000000,45.5659,46.01,45.3591,45.911,948729,0
+BDX.US,D,20070709,000000,45.993,46.1537,45.7811,46.0815,1094273,0
+BDX.US,D,20070710,000000,45.7135,46.0992,45.3591,45.3645,1658601,0
+BDX.US,D,20070711,000000,45.2442,45.7434,45.1505,45.7434,1118014,0
+BDX.US,D,20070712,000000,45.7694,46.1609,45.5659,46.1609,1000465,0
+BDX.US,D,20070713,000000,46.1609,46.5204,46.0676,46.4746,685313,0
+BDX.US,D,20070716,000000,46.3301,46.3926,45.9655,46.0164,1522719,0
+BDX.US,D,20070717,000000,44.5698,46.2563,44.5698,45.993,1535162,0
+BDX.US,D,20070718,000000,45.9987,46.0815,45.3814,45.4927,1642557,0
+BDX.US,D,20070719,000000,45.6019,45.8588,45.2803,45.6829,2069178,0
+BDX.US,D,20070720,000000,45.7014,45.8334,45.3468,45.3468,2365035,0
+BDX.US,D,20070723,000000,45.6779,46.0533,45.4256,45.4788,1370097,0
+BDX.US,D,20070724,000000,45.3407,45.7561,45.0781,45.4927,2898376,0
+BDX.US,D,20070725,000000,45.7192,46.4746,45.7192,46.2998,2401535,0
+BDX.US,D,20070726,000000,46.213,48.5106,46.0299,47.126,4302116,0
+BDX.US,D,20070727,000000,46.9703,47.4719,46.8177,46.8677,3583731,0
+BDX.US,D,20070730,000000,47.1067,47.8099,46.7772,47.6542,2806576,0
+BDX.US,D,20070731,000000,47.7545,47.9366,46.6397,46.6397,2643706,0
+BDX.US,D,20070801,000000,46.7024,48.2888,46.6051,48.2354,3188063,0
+BDX.US,D,20070802,000000,48.4363,48.4363,47.7545,47.9366,3575715,0
+BDX.US,D,20070803,000000,46.6178,47.8099,44.8818,46.5455,2609980,0
+BDX.US,D,20070806,000000,46.7158,47.5817,45.2258,47.2249,3002606,0
+BDX.US,D,20070807,000000,46.8804,47.6909,46.7704,47.3998,2573290,0
+BDX.US,D,20070808,000000,47.4719,48.5541,47.0744,47.7486,3193928,0
+BDX.US,D,20070809,000000,47.4927,47.7545,45.017,45.8588,4383643,0
+BDX.US,D,20070810,000000,44.0705,47.7412,44.0705,47.4851,3488457,0
+BDX.US,D,20070813,000000,47.4159,47.4786,46.9601,47.0937,1815119,0
+BDX.US,D,20070814,000000,47.0817,47.2521,46.2629,46.2629,1692484,0
+BDX.US,D,20070815,000000,46.3183,46.6475,45.6411,45.7434,1286313,0
+BDX.US,D,20070816,000000,45.2627,46.183,45.1732,45.8108,2374694,0
+BDX.US,D,20070817,000000,46.9703,47.6366,46.0676,46.9658,3374979,0
+BDX.US,D,20070820,000000,47.0937,47.4469,46.5758,47.1978,1782215,0
+BDX.US,D,20070821,000000,47.6425,47.6425,46.8738,47.0685,1541550,0
+BDX.US,D,20070822,000000,47.5817,47.6075,46.7948,47.0008,1842616,0
+BDX.US,D,20070823,000000,47.0322,47.3149,46.6397,47.0631,2866162,0
+BDX.US,D,20070824,000000,47.101,47.3398,47.0322,47.3334,2285471,0
+BDX.US,D,20070827,000000,47.5213,47.8099,47.4719,47.6909,2751073,0
+BDX.US,D,20070828,000000,47.7922,48.1883,47.1907,47.2129,3247469,0
+BDX.US,D,20070829,000000,47.5817,47.6852,46.9299,47.3686,2776129,0
+BDX.US,D,20070830,000000,47.2191,47.2779,46.721,46.8434,2563460,0
+BDX.US,D,20070831,000000,47.5817,47.596,46.7284,46.9947,2539722,0
+BDX.US,D,20070904,000000,47.0744,47.2587,46.9299,47.044,1957221,0
+BDX.US,D,20070905,000000,46.7388,46.9357,46.422,46.6538,2220311,0
+BDX.US,D,20070906,000000,46.5942,47.1798,46.5204,47.0685,2285636,0
+BDX.US,D,20070907,000000,46.7335,47.1201,46.4746,46.8936,2250103,0
+BDX.US,D,20070910,000000,46.9703,47.3643,46.8311,47.0574,2561172,0
+BDX.US,D,20070911,000000,47.1622,47.4661,46.8878,47.4661,3954548,0
+BDX.US,D,20070912,000000,47.4107,48.2487,47.3282,48.1027,2090647,0
+BDX.US,D,20070913,000000,48.2547,48.3469,47.8548,48.1426,2096542,0
+BDX.US,D,20070914,000000,48.0105,48.2354,47.8624,48.1321,1167453,0
+BDX.US,D,20070917,000000,48.0147,48.0407,47.7296,47.9742,1498159,0
+BDX.US,D,20070918,000000,48.0105,48.5157,47.6852,48.4089,1686104,0
+BDX.US,D,20070919,000000,48.7423,49.6696,48.6094,49.5125,2883196,0
+BDX.US,D,20070920,000000,49.5125,49.6947,49.1584,49.2188,1610935,0
+BDX.US,D,20070921,000000,49.8592,51.8603,49.2188,50.0023,3465205,0
+BDX.US,D,20070924,000000,49.9528,49.9662,49.3539,49.5565,1813148,0
+BDX.US,D,20070925,000000,49.4151,50.1903,49.3037,50.0747,1403698,0
+BDX.US,D,20070926,000000,50.2169,50.6995,50.2169,50.4605,1593928,0
+BDX.US,D,20070927,000000,50.4545,50.5135,49.8782,50.1171,1414021,0
+BDX.US,D,20070928,000000,50.1171,50.3046,50.0679,50.1171,1716162,0
+BDX.US,D,20071001,000000,50.2546,50.6935,50.2546,50.549,2265825,0
+BDX.US,D,20071002,000000,50.6175,50.7812,50.4051,50.6115,1653202,0
+BDX.US,D,20071003,000000,50.5377,50.5697,49.9026,50.1645,1649272,0
+BDX.US,D,20071004,000000,50.3407,50.549,49.9972,50.2663,1127506,0
+BDX.US,D,20071005,000000,50.5754,51.0263,50.2486,50.8866,1244072,0
+BDX.US,D,20071008,000000,50.9111,50.9421,50.7289,50.8389,747036,0
+BDX.US,D,20071009,000000,50.9724,51.0765,50.6935,51.0703,967727,0
+BDX.US,D,20071010,000000,50.9421,51.2409,50.7052,51.114,705447,0
+BDX.US,D,20071011,000000,51.2041,51.3729,50.9111,50.9538,1817902,0
+BDX.US,D,20071012,000000,51.0765,51.3729,50.998,51.1255,839197,0
+BDX.US,D,20071015,000000,51.2762,51.3085,50.4123,50.5377,1548091,0
+BDX.US,D,20071016,000000,50.3291,50.8255,50.3217,50.4123,1143061,0
+BDX.US,D,20071017,000000,50.7237,51.021,50.0324,50.27,1106885,0
+BDX.US,D,20071018,000000,50.2486,51.3796,50.2486,51.3022,1325767,0
+BDX.US,D,20071019,000000,51.0033,51.5765,49.8711,49.9271,2028926,0
+BDX.US,D,20071022,000000,49.7589,49.9469,49.39,49.7323,1356544,0
+BDX.US,D,20071023,000000,49.9026,50.0392,49.5307,49.9469,1434472,0
+BDX.US,D,20071024,000000,49.8135,50.0073,49.2513,49.9088,1543188,0
+BDX.US,D,20071025,000000,50.0747,51.1923,50.0141,51.063,1762074,0
+BDX.US,D,20071026,000000,51.3085,51.6327,51.1796,51.5109,1581156,0
+BDX.US,D,20071029,000000,51.6457,51.7344,50.9538,51.4548,1277967,0
+BDX.US,D,20071030,000000,51.3398,51.5816,50.9421,50.9664,1265690,0
+BDX.US,D,20071031,000000,50.8454,51.4667,50.7289,50.9783,1981614,0
+BDX.US,D,20071101,000000,51.3279,51.5713,49.2063,49.2188,2936731,0
+BDX.US,D,20071102,000000,49.4755,50.9664,49.4522,50.5628,2903007,0
+BDX.US,D,20071105,000000,50.1719,50.1903,48.5865,49.0897,3091627,0
+BDX.US,D,20071106,000000,49.0564,49.1339,48.223,49.0508,2698894,0
+BDX.US,D,20071107,000000,48.4155,50.1407,48.4155,49.1265,4215644,0
+BDX.US,D,20071108,000000,49.171,49.6231,48.2009,49.4689,3490361,0
+BDX.US,D,20071109,000000,49.0197,50.0679,49.0057,49.7521,2641552,0
+BDX.US,D,20071112,000000,49.5619,50.2044,49.5619,49.8414,2858820,0
+BDX.US,D,20071113,000000,50.1581,50.8189,49.5692,50.7112,2159019,0
+BDX.US,D,20071114,000000,50.8755,51.4489,50.2169,50.9604,2469485,0
+BDX.US,D,20071115,000000,50.858,51.4318,50.6441,50.9538,2745266,0
+BDX.US,D,20071116,000000,51.3988,51.3988,50.4493,50.9909,2098874,0
+BDX.US,D,20071119,000000,50.7703,52.225,50.7237,52.1023,3200361,0
+BDX.US,D,20071120,000000,51.9815,52.4618,51.0151,51.5109,2609873,0
+BDX.US,D,20071121,000000,51.1332,51.4127,50.2221,50.277,1725234,0
+BDX.US,D,20071123,000000,50.4493,51.0151,50.2878,51.0151,812359,0
+BDX.US,D,20071126,000000,50.9186,51.114,49.2063,49.317,2805277,0
+BDX.US,D,20071127,000000,49.6336,50.0865,48.9252,49.9662,3779647,0
+BDX.US,D,20071128,000000,49.9662,50.605,49.151,50.605,2854677,0
+BDX.US,D,20071129,000000,50.3792,50.3792,49.5565,49.6444,2454291,0
+BDX.US,D,20071130,000000,49.6696,50.5697,49.4277,50.5319,2714700,0
+BDX.US,D,20071203,000000,50.6995,50.7289,49.4999,49.6391,2620882,0
+BDX.US,D,20071204,000000,49.5996,49.6761,48.9622,49.0965,2496170,0
+BDX.US,D,20071205,000000,49.4522,50.2878,49.3109,50.1469,2048089,0
+BDX.US,D,20071206,000000,50.1286,50.2102,49.7839,50.1837,1868569,0
+BDX.US,D,20071207,000000,50.1977,50.6175,49.719,50.5025,1717950,0
+BDX.US,D,20071210,000000,50.5377,51.4909,50.1977,51.4909,1970324,0
+BDX.US,D,20071211,000000,51.676,51.676,50.3046,50.3217,1833400,0
+BDX.US,D,20071212,000000,51.1016,51.2762,49.9662,50.4605,2079529,0
+BDX.US,D,20071213,000000,50.1469,50.8255,50.0023,50.7752,1347539,0
+BDX.US,D,20071214,000000,50.6374,51.1796,50.366,50.366,1252371,0
+BDX.US,D,20071217,000000,50.0503,50.1469,49.39,49.39,1158168,0
+BDX.US,D,20071218,000000,50.0797,50.4051,49.8356,50.3107,1845903,0
+BDX.US,D,20071219,000000,50.4249,50.5135,49.9972,50.1232,1198599,0
+BDX.US,D,20071220,000000,50.4249,50.4384,49.9595,50.2288,1520425,0
+BDX.US,D,20071221,000000,50.7112,51.6457,50.6498,51.505,2396799,0
+BDX.US,D,20071224,000000,51.3398,51.7113,51.1255,51.6457,622285,0
+BDX.US,D,20071226,000000,51.038,51.6075,51.038,51.5588,496875,0
+BDX.US,D,20071227,000000,51.4318,51.8533,51.1745,51.7241,1367679,0
+BDX.US,D,20071228,000000,51.9189,52.2492,51.676,51.8877,1437757,0
+BDX.US,D,20071231,000000,51.7904,52.0155,51.0447,51.0512,1515209,0
+BDX.US,D,20080102,000000,51.8877,53.8569,51.8877,53.0083,4094549,0
+BDX.US,D,20080103,000000,53.153,53.8745,52.8113,53.8683,4664705,0
+BDX.US,D,20080104,000000,53.8388,54.1356,53.4812,53.6067,2726190,0
+BDX.US,D,20080107,000000,53.8257,55.2178,53.6842,55.1866,4085347,0
+BDX.US,D,20080108,000000,55.3512,55.706,54.0647,54.1658,4798996,0
+BDX.US,D,20080109,000000,54.0712,55.6193,53.7772,55.6193,4046867,0
+BDX.US,D,20080110,000000,55.1427,55.4442,54.6061,54.6815,3271679,0
+BDX.US,D,20080111,000000,54.2843,56.1168,54.1711,55.7134,2958473,0
+BDX.US,D,20080114,000000,55.8278,56.1648,55.3279,55.9442,2488101,0
+BDX.US,D,20080115,000000,55.5835,56.3951,55.5835,55.7653,3559674,0
+BDX.US,D,20080116,000000,55.625,56.9519,55.625,56.401,2645623,0
+BDX.US,D,20080117,000000,56.0411,56.6405,54.6624,54.7228,3483060,0
+BDX.US,D,20080118,000000,54.9727,55.0777,53.3608,53.5196,3780721,0
+BDX.US,D,20080122,000000,51.038,52.7553,49.5125,52.1402,4662775,0
+BDX.US,D,20080123,000000,51.6128,52.097,50.7504,51.6999,3862337,0
+BDX.US,D,20080124,000000,54.9846,55.127,52.7495,53.2451,5201853,0
+BDX.US,D,20080125,000000,53.6493,53.6493,52.2618,52.8963,4141189,0
+BDX.US,D,20080128,000000,52.8661,53.0203,52.2418,52.6815,3542723,0
+BDX.US,D,20080129,000000,52.976,53.0487,52.275,52.3591,2067613,0
+BDX.US,D,20080130,000000,52.0729,52.8347,51.7286,51.8724,2657687,0
+BDX.US,D,20080131,000000,51.1612,53.1087,51.0447,52.799,3353498,0
+BDX.US,D,20080201,000000,53.0674,53.5012,52.7731,53.2451,2600244,0
+BDX.US,D,20080204,000000,53.2563,54.1479,53.1596,53.8745,2698168,0
+BDX.US,D,20080205,000000,53.0319,54.0891,53.0319,53.1786,2702297,0
+BDX.US,D,20080206,000000,53.4355,53.8805,53.0487,53.2983,2325450,0
+BDX.US,D,20080207,000000,53.2983,54.7294,53.0866,54.7228,4356766,0
+BDX.US,D,20080208,000000,54.2087,54.9727,53.6782,54.941,3233114,0
+BDX.US,D,20080211,000000,55.035,55.035,54.0328,54.5576,2527057,0
+BDX.US,D,20080212,000000,54.9727,55.2582,54.4247,55.2582,2428809,0
+BDX.US,D,20080213,000000,55.4316,55.8205,54.795,55.5355,2113096,0
+BDX.US,D,20080214,000000,55.7438,55.8904,55.3815,55.5835,2663429,0
+BDX.US,D,20080215,000000,55.4803,55.7,54.8775,55.1934,3182371,0
+BDX.US,D,20080219,000000,55.7134,55.7134,54.638,54.8947,2446061,0
+BDX.US,D,20080220,000000,54.7582,54.9919,54.0328,54.9919,2897928,0
+BDX.US,D,20080221,000000,54.9846,55.2582,54.2152,54.3355,2039585,0
+BDX.US,D,20080222,000000,54.4556,54.9919,54.0328,54.9189,1803874,0
+BDX.US,D,20080225,000000,54.9727,56.0852,54.9727,55.9686,2506944,0
+BDX.US,D,20080226,000000,55.8095,56.1938,55.5835,56.035,2306530,0
+BDX.US,D,20080227,000000,55.8095,55.9518,55.3564,55.8468,2663901,0
+BDX.US,D,20080228,000000,55.5526,56.2667,55.5526,55.9923,3480560,0
+BDX.US,D,20080229,000000,55.6071,55.7562,55.1427,55.2309,1923656,0
+BDX.US,D,20080303,000000,55.127,55.3462,54.6122,55.0902,2018822,0
+BDX.US,D,20080304,000000,54.7582,55.4383,54.5752,55.2923,2881658,0
+BDX.US,D,20080305,000000,55.2789,55.2789,54.1179,54.5621,2950810,0
+BDX.US,D,20080306,000000,54.3406,54.3406,52.951,52.951,2644072,0
+BDX.US,D,20080307,000000,52.4986,53.1389,52.4802,52.5908,3056928,0
+BDX.US,D,20080310,000000,52.4432,52.6697,51.283,51.3279,3608489,0
+BDX.US,D,20080311,000000,52.3785,52.3785,51.3624,51.8603,2761595,0
+BDX.US,D,20080312,000000,52.1023,53.1721,52.0729,52.768,2067152,0
+BDX.US,D,20080313,000000,52.6513,52.8047,51.7286,52.3916,3098182,0
+BDX.US,D,20080314,000000,52.6631,52.6882,51.2157,52.1519,2639984,0
+BDX.US,D,20080317,000000,51.1399,52.3399,51.1399,51.9075,2056177,0
+BDX.US,D,20080318,000000,52.787,54.0005,52.3666,53.977,3095544,0
+BDX.US,D,20080319,000000,55.0405,55.5835,53.8569,53.9026,2913323,0
+BDX.US,D,20080320,000000,54.1658,54.1658,53.4457,53.9408,2977728,0
+BDX.US,D,20080324,000000,54.0513,54.5094,53.9827,54.4055,1467683,0
+BDX.US,D,20080325,000000,54.3605,54.7116,54.2551,54.3406,2045469,0
+BDX.US,D,20080326,000000,54.3037,54.3355,53.153,53.153,3092796,0
+BDX.US,D,20080327,000000,53.3608,54.0891,53.279,53.6241,1730528,0
+BDX.US,D,20080328,000000,53.7209,54.1834,53.1662,53.279,1140372,0
+BDX.US,D,20080331,000000,53.1389,53.1389,52.0206,52.4366,2816223,0
+BDX.US,D,20080401,000000,52.7198,53.6657,52.7198,53.2916,3684168,0
+BDX.US,D,20080402,000000,53.5505,53.5939,51.9312,51.9563,2803441,0
+BDX.US,D,20080403,000000,51.9189,52.2116,51.2717,51.4255,2842061,0
+BDX.US,D,20080404,000000,51.3988,53.0739,51.3988,52.5752,2877933,0
+BDX.US,D,20080407,000000,52.8347,53.0203,51.2534,51.6128,3291021,0
+BDX.US,D,20080408,000000,51.353,52.6815,51.353,52.5622,1763713,0
+BDX.US,D,20080409,000000,52.6513,53.0259,52.1762,52.3533,1332974,0
+BDX.US,D,20080410,000000,52.3591,52.5908,52.1276,52.3023,1044833,0
+BDX.US,D,20080411,000000,51.7904,52.2492,51.7904,51.9491,1228623,0
+BDX.US,D,20080414,000000,51.9189,51.991,51.4127,51.5875,899605,0
+BDX.US,D,20080415,000000,51.8149,51.8603,51.038,51.2099,1345881,0
+BDX.US,D,20080416,000000,51.3988,51.3988,50.9302,51.2409,2216040,0
+BDX.US,D,20080417,000000,51.1979,51.3085,49.8193,49.8592,2985730,0
+BDX.US,D,20080418,000000,50.1171,51.8149,50.0555,51.505,2992145,0
+BDX.US,D,20080421,000000,51.3085,52.5364,51.3085,52.4137,2300184,0
+BDX.US,D,20080422,000000,52.3984,52.6203,51.5109,51.6644,1573041,0
+BDX.US,D,20080423,000000,52.3984,53.6707,51.6879,52.6152,4222938,0
+BDX.US,D,20080424,000000,52.8347,53.4184,52.7198,53.0487,2347512,0
+BDX.US,D,20080425,000000,53.0203,54.0839,53.0203,53.8745,2232470,0
+BDX.US,D,20080428,000000,54.3088,54.3732,53.9476,54.0944,2200647,0
+BDX.US,D,20080429,000000,53.7513,54.3732,53.7145,54.2729,1605065,0
+BDX.US,D,20080430,000000,54.3406,54.9189,54.2729,54.2729,2197528,0
+BDX.US,D,20080501,000000,54.9661,54.9661,53.9888,54.5094,2156016,0
+BDX.US,D,20080502,000000,54.8275,54.8275,53.7145,53.9165,1600100,0
+BDX.US,D,20080505,000000,53.5255,54.4683,53.5076,54.4683,1413505,0
+BDX.US,D,20080506,000000,54.1009,54.4984,53.6067,54.1834,1341330,0
+BDX.US,D,20080507,000000,54.3355,54.5207,53.4184,53.4457,590179,0
+BDX.US,D,20080508,000000,53.3286,53.9948,52.9015,53.7513,1464805,0
+BDX.US,D,20080509,000000,53.4184,53.8433,52.8047,53.133,1420992,0
+BDX.US,D,20080512,000000,53.0805,53.9283,52.4432,53.8745,1918586,0
+BDX.US,D,20080513,000000,53.8854,53.9341,52.486,52.5304,2674732,0
+BDX.US,D,20080514,000000,52.225,53.0739,52.225,52.7198,2416507,0
+BDX.US,D,20080515,000000,52.8549,52.8549,52.0103,52.3149,1765750,0
+BDX.US,D,20080516,000000,52.0536,52.2367,51.1612,51.7058,3166974,0
+BDX.US,D,20080519,000000,51.7476,51.7611,51.0447,51.1455,2669167,0
+BDX.US,D,20080520,000000,51.0581,51.8023,50.8818,51.3796,3206015,0
+BDX.US,D,20080521,000000,51.3685,51.9491,50.8755,51.5816,3215086,0
+BDX.US,D,20080522,000000,51.4446,51.766,51.1455,51.553,1572778,0
+BDX.US,D,20080523,000000,51.2099,51.4446,50.9421,51.0512,1792047,0
+BDX.US,D,20080527,000000,51.2466,51.8398,50.9538,51.7241,1692831,0
+BDX.US,D,20080528,000000,51.8818,52.2492,51.3624,51.6,1929979,0
+BDX.US,D,20080529,000000,51.6075,52.4551,51.6075,52.3091,1620469,0
+BDX.US,D,20080530,000000,52.0729,52.1762,51.3085,51.5816,1733035,0
+BDX.US,D,20080602,000000,51.4858,51.8332,50.8641,51.359,1405210,0
+BDX.US,D,20080603,000000,51.6075,51.6075,50.27,50.4051,2212673,0
+BDX.US,D,20080604,000000,50.1581,51.8082,50.1581,51.3861,1970572,0
+BDX.US,D,20080605,000000,51.4667,51.6583,50.8512,51.6327,1441842,0
+BDX.US,D,20080606,000000,51.0703,51.3624,50.4123,50.4123,1619120,0
+BDX.US,D,20080609,000000,50.5754,50.8314,49.9271,50.4427,1445669,0
+BDX.US,D,20080610,000000,50.3291,50.8189,49.8711,50.8189,1805935,0
+BDX.US,D,20080611,000000,50.5194,50.5555,49.7079,49.7131,1835350,0
+BDX.US,D,20080612,000000,49.8592,50.2169,49.3971,49.6761,1646598,0
+BDX.US,D,20080613,000000,50.2102,50.4722,49.6761,50.4323,1556073,0
+BDX.US,D,20080616,000000,50.2044,50.3004,49.8074,49.9795,1766787,0
+BDX.US,D,20080617,000000,50.0267,50.2044,48.8249,48.9622,2362063,0
+BDX.US,D,20080618,000000,48.7482,48.786,48.127,48.1883,2946396,0
+BDX.US,D,20080619,000000,47.9742,48.7002,47.787,48.6701,2711026,0
+BDX.US,D,20080620,000000,48.9008,48.9008,48.0466,48.2788,2107129,0
+BDX.US,D,20080623,000000,48.4363,48.4798,47.8754,48.2179,1737819,0
+BDX.US,D,20080624,000000,48.034,48.2547,47.289,47.6018,2948592,0
+BDX.US,D,20080625,000000,47.7979,48.6944,47.6674,48.4207,2640810,0
+BDX.US,D,20080626,000000,47.8503,48.6625,47.698,48.127,2577517,0
+BDX.US,D,20080627,000000,48.3954,48.8847,48.1625,48.7423,4163072,0
+BDX.US,D,20080630,000000,48.4798,49.9469,48.3535,49.6577,3239630,0
+BDX.US,D,20080701,000000,49.6336,50.6995,49.0456,50.6734,4891460,0
+BDX.US,D,20080702,000000,50.8755,50.8866,49.9905,50.2663,1957496,0
+BDX.US,D,20080703,000000,50.6995,50.6995,49.9403,50.3004,981287,0
+BDX.US,D,20080707,000000,50.4323,50.4823,49.201,49.6047,2369745,0
+BDX.US,D,20080708,000000,49.4806,49.8644,49.1391,49.8074,5969565,0
+BDX.US,D,20080709,000000,50.0392,50.1581,48.9622,49.6577,3111176,0
+BDX.US,D,20080710,000000,50.1171,50.9473,50.0865,50.6868,5497056,0
+BDX.US,D,20080711,000000,50.2102,50.2824,49.4342,49.5803,4122377,0
+BDX.US,D,20080714,000000,49.891,49.891,48.7077,48.7364,3794405,0
+BDX.US,D,20080715,000000,48.6804,49.0508,48.4363,48.8051,8141612,0
+BDX.US,D,20080716,000000,48.8713,50.1109,48.7306,50.0916,5262353,0
+BDX.US,D,20080717,000000,50.3727,51.4446,49.8782,51.0581,1704410,0
+BDX.US,D,20080718,000000,50.6995,52.0103,50.6995,51.6928,2830250,0
+BDX.US,D,20080721,000000,51.8332,52.0471,51.1332,51.2762,2355456,0
+BDX.US,D,20080722,000000,51.0151,52.2051,51.0033,52.2051,3157774,0
+BDX.US,D,20080723,000000,52.1816,52.3785,51.7476,52.2869,3783505,0
+BDX.US,D,20080724,000000,52.8113,53.7268,51.7965,52.7023,5045722,0
+BDX.US,D,20080725,000000,52.8842,53.0319,51.7904,51.9257,3610212,0
+BDX.US,D,20080728,000000,51.9135,52.2802,51.7058,51.9075,2945947,0
+BDX.US,D,20080729,000000,52.0471,52.0929,51.5419,51.766,2954318,0
+BDX.US,D,20080730,000000,51.8818,52.4493,51.8149,52.3725,1780339,0
+BDX.US,D,20080731,000000,52.4198,52.5304,51.6928,51.8671,2457533,0
+BDX.US,D,20080801,000000,51.9189,52.4322,51.1332,51.2216,1804755,0
+BDX.US,D,20080804,000000,51.283,51.9563,50.8818,51.7182,1812354,0
+BDX.US,D,20080805,000000,51.7417,52.275,50.8389,51.6821,2992514,0
+BDX.US,D,20080806,000000,51.6457,52.4264,51.0948,52.1151,2753968,0
+BDX.US,D,20080807,000000,51.5875,52.3916,51.505,52.1335,2706901,0
+BDX.US,D,20080808,000000,52.1703,53.6959,52.0536,53.3934,3031588,0
+BDX.US,D,20080811,000000,52.9961,53.3418,52.6631,53.2386,2194353,0
+BDX.US,D,20080812,000000,53.0608,53.1264,52.4432,52.745,2322360,0
+BDX.US,D,20080813,000000,52.7731,53.4412,52.7389,53.2501,1802463,0
+BDX.US,D,20080814,000000,52.8291,53.3106,52.3725,52.9133,1552932,0
+BDX.US,D,20080815,000000,52.9066,53.4739,52.8599,53.4739,1766654,0
+BDX.US,D,20080818,000000,53.4511,53.8257,53.2106,53.3934,1746605,0
+BDX.US,D,20080819,000000,53.335,53.5305,53.1087,53.4296,2276414,0
+BDX.US,D,20080820,000000,53.6493,53.6493,52.8347,53.1846,2143864,0
+BDX.US,D,20080821,000000,52.9701,53.8683,52.9701,53.7394,1929805,0
+BDX.US,D,20080822,000000,54.0132,54.1296,53.7886,54.0513,1150336,0
+BDX.US,D,20080825,000000,53.9476,53.9476,53.3058,53.4619,1205122,0
+BDX.US,D,20080826,000000,53.4355,53.8913,53.1596,53.7637,1071346,0
+BDX.US,D,20080827,000000,53.7513,53.8501,53.1596,53.5305,950986,0
+BDX.US,D,20080828,000000,53.7444,53.7954,53.3734,53.4687,1863975,0
+BDX.US,D,20080829,000000,53.513,53.8388,53.0674,53.3734,1400194,0
+BDX.US,D,20080902,000000,53.7824,54.5094,53.3795,53.5255,2054969,0
+BDX.US,D,20080903,000000,53.3934,53.7069,53.0083,53.5439,1619439,0
+BDX.US,D,20080904,000000,53.2386,53.3934,52.2618,52.3984,1521228,0
+BDX.US,D,20080905,000000,51.9624,52.4366,51.7113,51.9434,1643550,0
+BDX.US,D,20080908,000000,52.8347,53.4053,52.4986,53.3608,1656218,0
+BDX.US,D,20080909,000000,53.7009,53.9718,52.8424,52.8424,1799940,0
+BDX.US,D,20080910,000000,53.0203,53.0555,51.2216,51.3729,3541516,0
+BDX.US,D,20080911,000000,51.0092,51.0092,49.5745,50.9363,4580467,0
+BDX.US,D,20080912,000000,50.8935,50.8935,49.7079,50.062,2672363,0
+BDX.US,D,20080915,000000,49.2513,50.8689,49.2381,49.9088,2208099,0
+BDX.US,D,20080916,000000,49.2639,50.4427,48.5608,49.4755,2957019,0
+BDX.US,D,20080917,000000,48.8647,49.1339,48.0755,48.0755,3525972,0
+BDX.US,D,20080918,000000,48.2179,49.1443,46.4344,49.1443,5486040,0
+BDX.US,D,20080919,000000,50.1171,51.8023,49.1775,50.3932,3513671,0
+BDX.US,D,20080922,000000,49.8852,50.5135,49.0057,49.0057,2242239,0
+BDX.US,D,20080923,000000,48.8847,49.8074,48.7246,49.2689,3019498,0
+BDX.US,D,20080924,000000,49.2254,50.1171,48.9997,49.9469,1515864,0
+BDX.US,D,20080925,000000,50.2603,51.0447,49.7713,50.5135,2020263,0
+BDX.US,D,20080926,000000,50.4654,50.5135,49.7655,50.3046,1529944,0
+BDX.US,D,20080929,000000,49.9719,50.6795,48.5106,48.5492,2826716,0
+BDX.US,D,20080930,000000,49.103,49.6444,48.5357,49.0266,2528474,0
+BDX.US,D,20081001,000000,48.7482,49.2639,48.5676,48.9755,2164617,0
+BDX.US,D,20081002,000000,48.7924,49.1391,48.3469,48.7423,2333598,0
+BDX.US,D,20081003,000000,49.494,50.0141,48.8118,49.0124,3172312,0
+BDX.US,D,20081006,000000,48.3954,48.9865,46.6856,47.6425,4019459,0
+BDX.US,D,20081007,000000,48.1321,48.3587,46.3624,46.3624,4349465,0
+BDX.US,D,20081008,000000,46.0424,47.596,45.6287,47.3525,5094227,0
+BDX.US,D,20081009,000000,47.0322,47.6674,43.9797,44.1554,5449797,0
+BDX.US,D,20081010,000000,42.9168,43.4296,39.7276,41.2296,6871985,0
+BDX.US,D,20081013,000000,42.2935,45.2803,41.611,45.2008,2977325,0
+BDX.US,D,20081014,000000,44.8296,47.3083,44.8296,45.7014,3282860,0
+BDX.US,D,20081015,000000,44.8952,45.0493,42.9285,43.0068,2754581,0
+BDX.US,D,20081016,000000,42.9654,43.7217,40.8769,43.5821,3186460,0
+BDX.US,D,20081017,000000,45.017,45.017,41.8892,43.5764,2966513,0
+BDX.US,D,20081020,000000,44.0142,44.3818,42.9101,44.1972,2305605,0
+BDX.US,D,20081021,000000,44.3768,44.8517,43.5871,43.6838,2009885,0
+BDX.US,D,20081022,000000,43.0563,43.6596,42.0359,42.8354,3793735,0
+BDX.US,D,20081023,000000,42.9285,44.5236,41.2296,42.793,4436290,0
+BDX.US,D,20081024,000000,40.9235,41.7992,39.1034,40.8887,4369776,0
+BDX.US,D,20081027,000000,40.4046,40.7965,39.0432,39.0432,3072881,0
+BDX.US,D,20081028,000000,39.8434,40.1615,38.5608,40.0251,5316880,0
+BDX.US,D,20081029,000000,40.039,41.8464,39.721,40.4176,4328752,0
+BDX.US,D,20081030,000000,41.2296,41.9016,40.6387,41.6824,3022580,0
+BDX.US,D,20081031,000000,41.6988,42.9211,40.8637,42.3893,3263171,0
+BDX.US,D,20081103,000000,42.3704,42.6091,41.7549,42.3832,2354904,0
+BDX.US,D,20081104,000000,43.0886,43.6316,42.0743,42.9211,4352418,0
+BDX.US,D,20081105,000000,41.4922,43.7658,41.3263,42.7566,3370131,0
+BDX.US,D,20081106,000000,42.5722,42.9714,41.4244,41.7617,3619787,0
+BDX.US,D,20081107,000000,42.1214,43.4781,41.7549,43.2038,2822608,0
+BDX.US,D,20081110,000000,43.9738,44.3204,42.6909,43.2251,2043735,0
+BDX.US,D,20081111,000000,42.7204,42.9763,41.4443,41.6988,2401163,0
+BDX.US,D,20081112,000000,41.1323,41.6332,40.4912,40.9656,2590364,0
+BDX.US,D,20081113,000000,41.0899,43.0815,40.3075,42.8851,5391164,0
+BDX.US,D,20081114,000000,42.1878,43.0434,41.1441,41.345,3916989,0
+BDX.US,D,20081117,000000,40.9545,41.5474,39.6894,39.6894,3174216,0
+BDX.US,D,20081118,000000,39.5433,40.5266,39.1034,40.332,3384464,0
+BDX.US,D,20081119,000000,40.3443,40.9235,37.8216,37.8216,4103883,0
+BDX.US,D,20081120,000000,37.6523,38.635,36.4163,36.8094,6056440,0
+BDX.US,D,20081121,000000,36.7974,37.4807,35.5133,37.3389,5228773,0
+BDX.US,D,20081124,000000,37.8341,38.9044,37.5396,38.3107,3730489,0
+BDX.US,D,20081125,000000,38.8845,39.5629,37.8759,38.1763,3612888,0
+BDX.US,D,20081126,000000,37.6075,38.9044,37.4164,38.8416,3322216,0
+BDX.US,D,20081128,000000,38.7553,39.2746,38.1343,38.8056,1034863,0
+BDX.US,D,20081201,000000,38.3939,38.6723,37.8274,37.8879,3585812,0
+BDX.US,D,20081202,000000,38.0536,38.7385,37.7903,38.635,3647017,0
+BDX.US,D,20081203,000000,37.8813,39.7276,37.749,39.6671,2895809,0
+BDX.US,D,20081204,000000,39.0851,39.8478,37.8023,38.3107,2158421,0
+BDX.US,D,20081205,000000,37.7973,39.9978,37.3517,39.8547,2815557,0
+BDX.US,D,20081208,000000,40.6194,40.9116,39.3302,39.6797,3251553,0
+BDX.US,D,20081209,000000,39.0563,39.6841,38.1404,38.4396,3064698,0
+BDX.US,D,20081210,000000,38.726,39.0749,38.1018,38.6593,2508446,0
+BDX.US,D,20081211,000000,38.4396,40.039,38.1954,39.3856,2330670,0
+BDX.US,D,20081212,000000,38.6228,39.4039,38.3939,39.0851,2346981,0
+BDX.US,D,20081215,000000,39.0076,40.5951,38.5992,40.1437,3553847,0
+BDX.US,D,20081216,000000,40.6085,41.7245,40.132,41.6824,3509246,0
+BDX.US,D,20081217,000000,41.0542,41.9437,40.5037,41.1705,2303366,0
+BDX.US,D,20081218,000000,41.5291,42.4836,40.7642,41.2429,2555685,0
+BDX.US,D,20081219,000000,41.0968,41.6824,40.2588,40.7642,3503748,0
+BDX.US,D,20081222,000000,40.6986,41.1867,40.4247,41.1867,1838621,0
+BDX.US,D,20081223,000000,41.2915,41.5173,40.3791,40.4787,1659101,0
+BDX.US,D,20081224,000000,40.3925,40.6194,40.008,40.1554,1135107,0
+BDX.US,D,20081226,000000,40.4675,40.632,40.1504,40.5635,710115,0
+BDX.US,D,20081229,000000,40.5635,40.5635,39.7828,40.1121,1181368,0
+BDX.US,D,20081230,000000,40.2588,41.3656,40.1909,41.3587,1195753,0
+BDX.US,D,20081231,000000,41.3656,42.1388,41.15,41.774,2060229,0
+BDX.US,D,20090102,000000,41.8957,42.7816,41.3511,42.6717,1826008,0
+BDX.US,D,20090105,000000,42.5612,42.7435,41.8192,42.213,1706883,0
+BDX.US,D,20090106,000000,42.3353,43.1188,41.5977,41.7681,2461117,0
+BDX.US,D,20090107,000000,41.304,41.8124,41.0899,41.3263,3034665,0
+BDX.US,D,20090108,000000,41.1086,42.3253,40.8703,42.213,2521392,0
+BDX.US,D,20090109,000000,43.0303,44.5818,43.0303,43.5399,3746961,0
+BDX.US,D,20090112,000000,43.3749,44.2432,43.0815,43.3675,2882767,0
+BDX.US,D,20090113,000000,43.3675,44.5051,43.2451,44.0034,2959315,0
+BDX.US,D,20090114,000000,43.4715,43.7592,42.9654,43.3785,2862524,0
+BDX.US,D,20090115,000000,43.1239,43.6188,42.4638,43.5821,3131318,0
+BDX.US,D,20090116,000000,43.9797,44.5236,43.7149,44.2969,2602258,0
+BDX.US,D,20090120,000000,44.266,44.8296,43.2708,43.3432,2628661,0
+BDX.US,D,20090121,000000,43.8935,44.2711,42.8789,44.1493,3255002,0
+BDX.US,D,20090122,000000,43.65,45.1216,43.5821,44.9853,2971993,0
+BDX.US,D,20090123,000000,44.5641,44.5641,43.2096,43.3859,2699587,0
+BDX.US,D,20090126,000000,43.855,44.8886,43.7089,44.2776,3462552,0
+BDX.US,D,20090127,000000,44.8886,45.5766,44.437,45.2936,3024381,0
+BDX.US,D,20090128,000000,47.0199,47.101,42.2742,42.7861,9653135,0
+BDX.US,D,20090129,000000,42.4955,44.0831,42.3111,43.5695,5536131,0
+BDX.US,D,20090130,000000,43.6596,44.7299,43.4412,44.3874,3911140,0
+BDX.US,D,20090202,000000,44.0329,44.9195,43.7022,44.48,3171668,0
+BDX.US,D,20090203,000000,44.3633,45.2383,44.2173,45.0781,3055809,0
+BDX.US,D,20090204,000000,45.2008,46.183,44.7597,45.1216,2804987,0
+BDX.US,D,20090205,000000,44.9256,45.5718,44.8415,45.2315,2472489,0
+BDX.US,D,20090206,000000,45.5177,45.6949,44.9431,45.2567,2133482,0
+BDX.US,D,20090209,000000,45.3216,45.3407,43.855,44.48,2560298,0
+BDX.US,D,20090210,000000,44.0705,44.48,42.9211,43.1787,2879638,0
+BDX.US,D,20090211,000000,43.0628,43.5635,42.8044,43.3018,2460847,0
+BDX.US,D,20090212,000000,42.8621,43.5335,42.5126,43.5335,2533619,0
+BDX.US,D,20090213,000000,43.5821,43.639,42.9714,43.1467,1971057,0
+BDX.US,D,20090217,000000,42.6975,43.0303,42.152,42.5064,2428388,0
+BDX.US,D,20090218,000000,42.8354,42.8727,42.2196,42.4703,1680402,0
+BDX.US,D,20090219,000000,41.9245,43.1122,41.9245,42.6224,2059739,0
+BDX.US,D,20090220,000000,42.3475,42.953,42.1878,42.5199,3659183,0
+BDX.US,D,20090223,000000,42.9469,42.9469,41.6988,41.9314,2973347,0
+BDX.US,D,20090224,000000,41.6332,42.7435,41.236,41.9245,3333878,0
+BDX.US,D,20090225,000000,42.0241,42.0241,40.8336,41.3107,2985374,0
+BDX.US,D,20090226,000000,41.332,41.7617,39.741,39.7644,2108564,0
+BDX.US,D,20090227,000000,39.2098,39.6539,37.7617,37.8023,4809561,0
+BDX.US,D,20090302,000000,38.7385,39.5204,37.9077,38.9156,6065735,0
+BDX.US,D,20090303,000000,39.2746,40.2464,38.8845,39.4873,4278624,0
+BDX.US,D,20090304,000000,39.8023,40.3562,39.2983,39.7072,3006724,0
+BDX.US,D,20090305,000000,39.1155,39.527,38.7428,39.0623,3834039,0
+BDX.US,D,20090306,000000,38.8913,39.7276,38.4523,39.1834,3529396,0
+BDX.US,D,20090309,000000,38.9044,39.1339,37.8341,38.078,3992838,0
+BDX.US,D,20090310,000000,38.6723,38.6876,37.9514,38.3477,3309724,0
+BDX.US,D,20090311,000000,38.726,38.768,37.5625,37.6075,2772736,0
+BDX.US,D,20090312,000000,37.8341,39.1219,37.3618,39.0623,3217851,0
+BDX.US,D,20090313,000000,39.1219,40.0022,38.9044,39.8125,3100005,0
+BDX.US,D,20090316,000000,40.0022,40.663,39.7072,39.7461,1914231,0
+BDX.US,D,20090317,000000,39.8478,40.118,39.3856,40.1067,2073808,0
+BDX.US,D,20090318,000000,39.9851,40.7642,39.4828,40.174,1938026,0
+BDX.US,D,20090319,000000,40.5066,40.5066,38.4809,39.0335,3332664,0
+BDX.US,D,20090320,000000,39.2031,40.4313,38.8484,39.44,3905076,0
+BDX.US,D,20090323,000000,40.0559,40.6085,39.268,40.5692,2350629,0
+BDX.US,D,20090324,000000,40.2521,40.9442,40.2521,40.3443,2002691,0
+BDX.US,D,20090325,000000,40.6794,41.2915,40.045,40.5635,2677300,0
+BDX.US,D,20090326,000000,40.6194,40.9722,39.2814,40.4787,3119874,0
+BDX.US,D,20090327,000000,40.1504,41.9378,40.039,41.6581,2847197,0
+BDX.US,D,20090330,000000,41.1323,41.7681,40.3143,40.5449,2573194,0
+BDX.US,D,20090331,000000,40.6581,41.7549,40.2278,41.0732,2376918,0
+BDX.US,D,20090401,000000,40.728,40.7531,39.6797,40.5576,3078244,0
+BDX.US,D,20090402,000000,41.4066,41.6581,40.5951,40.8026,2503539,0
+BDX.US,D,20090403,000000,41.0292,41.0843,39.8982,40.2958,2178624,0
+BDX.US,D,20090406,000000,40.081,40.8276,39.6797,39.9851,1817262,0
+BDX.US,D,20090407,000000,39.5691,40.3503,39.2622,39.9408,1617373,0
+BDX.US,D,20090408,000000,40.1615,40.7531,39.904,40.5692,2024500,0
+BDX.US,D,20090409,000000,41.0405,41.2429,40.728,41.0732,1949313,0
+BDX.US,D,20090413,000000,40.984,41.3957,40.6916,41.0793,2217904,0
+BDX.US,D,20090414,000000,40.9545,42.1214,40.9376,41.7187,3759897,0
+BDX.US,D,20090415,000000,41.7245,42.0919,40.7702,41.2163,2345222,0
+BDX.US,D,20090416,000000,41.4503,41.6509,40.7834,41.4745,1990086,0
+BDX.US,D,20090417,000000,41.5342,42.0241,41.1441,41.7048,2857662,0
+BDX.US,D,20090420,000000,41.5534,42.4836,41.4988,41.7874,2558677,0
+BDX.US,D,20090421,000000,41.3897,42.7501,40.9545,41.3587,2308620,0
+BDX.US,D,20090422,000000,41.1631,41.8057,40.7338,40.9058,3222342,0
+BDX.US,D,20090423,000000,40.6194,40.7965,38.5282,39.1086,5438025,0
+BDX.US,D,20090424,000000,39.2031,39.2495,38.0266,38.1594,5026116,0
+BDX.US,D,20090427,000000,38.1652,40.039,38.1594,39.6355,4864505,0
+BDX.US,D,20090428,000000,39.153,39.5822,37.724,37.969,5673273,0
+BDX.US,D,20090429,000000,38.3107,38.3107,36.9914,37.2105,7192268,0
+BDX.US,D,20090430,000000,37.5337,38.0466,36.9412,36.9412,6296367,0
+BDX.US,D,20090501,000000,37.0234,37.5337,36.9665,37.3685,5482204,0
+BDX.US,D,20090504,000000,37.3456,37.8274,36.9236,37.1798,6971667,0
+BDX.US,D,20090505,000000,37.143,38.022,36.8913,37.969,5842124,0
+BDX.US,D,20090506,000000,38.0536,38.1954,37.2105,37.5396,4531429,0
+BDX.US,D,20090507,000000,37.8687,38.0466,37.2666,37.626,6163371,0
+BDX.US,D,20090508,000000,37.9321,38.635,37.626,38.3725,6823213,0
+BDX.US,D,20090511,000000,38.0119,38.5858,37.756,38.2013,4857881,0
+BDX.US,D,20090512,000000,38.5347,39.2158,38.2729,39.1391,6511134,0
+BDX.US,D,20090513,000000,38.7001,40.081,38.7001,39.904,4549276,0
+BDX.US,D,20090514,000000,39.8738,40.6986,39.7276,40.2464,4248326,0
+BDX.US,D,20090515,000000,40.2521,40.4675,39.6797,39.8023,3861655,0
+BDX.US,D,20090518,000000,40.0022,40.0022,39.3675,39.6605,4605755,0
+BDX.US,D,20090519,000000,39.6238,39.9733,39.3125,39.44,2915656,0
+BDX.US,D,20090520,000000,39.7521,40.2588,39.5629,39.741,1896568,0
+BDX.US,D,20090521,000000,39.6841,39.8547,39.3431,39.721,2767031,0
+BDX.US,D,20090522,000000,39.7072,40.4846,39.6287,40.2521,1936675,0
+BDX.US,D,20090526,000000,39.8244,41.113,39.673,41.0032,2982383,0
+BDX.US,D,20090527,000000,41.0607,41.3587,40.7834,41.0032,6362433,0
+BDX.US,D,20090528,000000,41.2984,41.3587,40.7582,40.9235,3571189,0
+BDX.US,D,20090529,000000,40.8998,41.3777,40.3143,41.3381,3466263,0
+BDX.US,D,20090601,000000,41.4066,41.7926,41.3511,41.5411,3017694,0
+BDX.US,D,20090602,000000,41.5474,42.2337,41.3511,42.03,2189808,0
+BDX.US,D,20090603,000000,41.8527,42.1878,41.5844,42.11,2372803,0
+BDX.US,D,20090604,000000,42.1834,42.2572,40.9235,41.2429,4284420,0
+BDX.US,D,20090605,000000,41.2553,41.4134,40.984,41.1183,3051388,0
+BDX.US,D,20090608,000000,40.9116,41.4443,40.6688,41.0732,2928800,0
+BDX.US,D,20090609,000000,41.2915,41.8405,41.0474,41.5411,2975165,0
+BDX.US,D,20090610,000000,41.8242,41.9437,41.0474,41.2858,2584967,0
+BDX.US,D,20090611,000000,41.2429,42.2742,41.2429,41.7048,2290330,0
+BDX.US,D,20090612,000000,41.3656,42.0676,41.3656,41.7474,2167214,0
+BDX.US,D,20090615,000000,41.5114,41.6648,40.9235,41.0032,1842415,0
+BDX.US,D,20090616,000000,41.0032,41.198,40.8703,40.8998,2632556,0
+BDX.US,D,20090617,000000,40.8769,42.1268,40.8769,41.5771,2144572,0
+BDX.US,D,20090618,000000,41.5534,42.6224,41.4443,42.3353,1925849,0
+BDX.US,D,20090619,000000,42.3657,42.9469,41.198,42.2388,2982210,0
+BDX.US,D,20090622,000000,41.8057,42.0676,41.4186,41.6758,2010272,0
+BDX.US,D,20090623,000000,41.8957,42.2005,41.5048,41.687,1643155,0
+BDX.US,D,20090624,000000,41.687,42.2625,41.5411,41.8405,1721140,0
+BDX.US,D,20090625,000000,41.6937,43.4597,41.5224,43.3135,2943528,0
+BDX.US,D,20090626,000000,43.2944,43.5149,42.9579,43.3319,2058084,0
+BDX.US,D,20090629,000000,43.4833,43.943,42.7624,43.8027,1766782,0
+BDX.US,D,20090630,000000,43.8307,43.8307,43.1536,43.558,2672842,0
+BDX.US,D,20090701,000000,43.6721,43.7022,42.8789,43.1846,1969056,0
+BDX.US,D,20090702,000000,43.0006,43.0006,42.176,42.176,2017927,0
+BDX.US,D,20090706,000000,42.11,43.0187,41.9952,42.9579,1612462,0
+BDX.US,D,20090707,000000,42.8917,43.1353,42.3178,42.396,1761327,0
+BDX.US,D,20090708,000000,42.4219,42.6224,41.6581,41.9437,2243228,0
+BDX.US,D,20090709,000000,42.03,42.0801,41.3829,41.6281,2100153,0
+BDX.US,D,20090710,000000,41.3656,41.712,41.2296,41.3713,1895666,0
+BDX.US,D,20090713,000000,41.5411,42.2742,41.2613,42.193,2084404,0
+BDX.US,D,20090714,000000,42.152,42.6423,41.9701,42.5892,1855236,0
+BDX.US,D,20090715,000000,42.7861,43.2833,42.452,43.2642,2415801,0
+BDX.US,D,20090716,000000,43.2582,43.6188,43.0006,43.3018,2950098,0
+BDX.US,D,20090717,000000,43.2251,43.4043,42.193,42.4454,2223109,0
+BDX.US,D,20090720,000000,42.5722,42.6025,42.1154,42.55,1538661,0
+BDX.US,D,20090721,000000,42.7043,43.0372,42.3832,42.7435,2323608,0
+BDX.US,D,20090722,000000,42.7979,43.2582,42.5965,42.7043,2977883,0
+BDX.US,D,20090723,000000,42.5892,43.8668,42.5892,43.6248,3332911,0
+BDX.US,D,20090724,000000,43.4234,43.8987,43.3675,43.8198,1679008,0
+BDX.US,D,20090727,000000,43.911,44.3397,43.4833,44.1606,1462516,0
+BDX.US,D,20090728,000000,44.0513,44.5471,43.7592,44.0086,2420921,0
+BDX.US,D,20090729,000000,43.8483,45.2627,43.7592,44.955,4014563,0
+BDX.US,D,20090730,000000,45.6093,45.9655,40.1244,41.1631,19001228,0
+BDX.US,D,20090731,000000,40.4116,40.6511,39.701,39.7955,11152787,0
+BDX.US,D,20090803,000000,39.8478,40.132,39.153,40.0022,5924452,0
+BDX.US,D,20090804,000000,39.7955,40.3008,39.648,40.039,3611899,0
+BDX.US,D,20090805,000000,39.9791,40.2396,39.3675,39.8023,3915418,0
+BDX.US,D,20090806,000000,39.8434,39.904,38.7311,38.9383,5068015,0
+BDX.US,D,20090807,000000,39.2556,39.6894,39.0144,39.3485,3518259,0
+BDX.US,D,20090810,000000,39.3972,40.174,39.3972,40.1386,2588553,0
+BDX.US,D,20090811,000000,40.0193,40.6136,39.8663,40.3143,3402012,0
+BDX.US,D,20090812,000000,40.3443,41.4066,40.3443,41.0899,3653419,0
+BDX.US,D,20090813,000000,41.113,41.113,40.081,40.1852,3283805,0
+BDX.US,D,20090814,000000,40.3143,40.6026,39.9925,40.551,2691801,0
+BDX.US,D,20090817,000000,41.2296,41.2497,40.4541,40.4978,4616064,0
+BDX.US,D,20090818,000000,40.7338,41.0793,39.8434,40.1003,3949544,0
+BDX.US,D,20090819,000000,39.9476,40.3143,39.3485,40.1067,5389195,0
+BDX.US,D,20090820,000000,40.3747,41.5342,40.2521,41.3777,4061143,0
+BDX.US,D,20090821,000000,41.712,42.1154,41.2296,42.0544,3531616,0
+BDX.US,D,20090824,000000,42.6975,42.6975,41.7874,41.9378,2856455,0
+BDX.US,D,20090825,000000,42.1214,42.4454,41.9497,42.0986,2514879,0
+BDX.US,D,20090826,000000,42.1154,42.8789,41.9185,42.6533,3983481,0
+BDX.US,D,20090827,000000,42.8561,42.8789,42.1834,42.6975,3276858,0
+BDX.US,D,20090828,000000,43.166,43.7288,42.7566,43.0686,4254558,0
+BDX.US,D,20090831,000000,42.953,43.3254,42.2388,42.5263,4404112,0
+BDX.US,D,20090901,000000,42.4703,42.5787,41.5534,41.7048,3968851,0
+BDX.US,D,20090902,000000,41.5411,42.3596,41.5411,41.741,3517511,0
+BDX.US,D,20090903,000000,41.9437,42.6652,41.8405,42.1467,1887533,0
+BDX.US,D,20090904,000000,42.1695,42.9397,42.0241,42.9397,3002647,0
+BDX.US,D,20090908,000000,42.8111,42.9101,42.1388,42.2572,3588275,0
+BDX.US,D,20090909,000000,42.3001,43.1239,42.3001,42.9714,2731120,0
+BDX.US,D,20090910,000000,43.1408,43.4043,42.8681,43.3379,2383733,0
+BDX.US,D,20090911,000000,43.4597,43.7217,43.3135,43.5764,2543753,0
+BDX.US,D,20090914,000000,43.5821,43.6654,43.1596,43.2213,1935108,0
+BDX.US,D,20090915,000000,43.3379,43.3785,42.6423,43.0628,1680044,0
+BDX.US,D,20090916,000000,43.2317,43.3675,42.6025,43.0187,2743804,0
+BDX.US,D,20090917,000000,42.8851,43.1718,42.4586,42.7264,2293190,0
+BDX.US,D,20090918,000000,43.1596,43.1596,42.5787,42.9168,2360454,0
+BDX.US,D,20090921,000000,42.7759,43.3675,42.7501,43.0886,1915836,0
+BDX.US,D,20090922,000000,43.2642,43.5215,42.6859,42.8917,1659904,0
+BDX.US,D,20090923,000000,43.0303,43.0303,42.3253,42.3524,1713301,0
+BDX.US,D,20090924,000000,42.4955,42.4955,41.741,41.9701,1653436,0
+BDX.US,D,20090925,000000,41.9185,42.1467,41.611,41.8405,1640398,0
+BDX.US,D,20090928,000000,42.0174,43.4361,41.8648,43.0628,2547743,0
+BDX.US,D,20090929,000000,43.0745,43.1122,42.7501,42.983,2859265,0
+BDX.US,D,20090930,000000,42.6601,42.7103,41.9245,42.6025,5298552,0
+BDX.US,D,20091001,000000,42.452,42.6423,41.712,41.712,3030659,0
+BDX.US,D,20091002,000000,41.5711,41.8527,40.8402,41.1086,3380593,0
+BDX.US,D,20091005,000000,41.2915,41.2915,40.7774,41.0843,2387588,0
+BDX.US,D,20091006,000000,41.3107,41.4819,41.0474,41.2674,3454786,0
+BDX.US,D,20091007,000000,41.2296,41.4066,41.1036,41.3656,1984220,0
+BDX.US,D,20091008,000000,41.4819,42.396,41.4244,41.8192,2268615,0
+BDX.US,D,20091009,000000,41.7807,42.2453,41.7807,41.9952,1779356,0
+BDX.US,D,20091012,000000,42.0986,42.1388,41.7807,41.9069,1110843,0
+BDX.US,D,20091013,000000,41.9069,42.2742,41.8192,42.03,2431084,0
+BDX.US,D,20091014,000000,42.1467,42.1467,41.7245,41.8772,2622791,0
+BDX.US,D,20091015,000000,41.7245,41.9888,41.5224,41.7474,2869506,0
+BDX.US,D,20091016,000000,41.6581,42.4284,41.6581,42.3059,2596527,0
+BDX.US,D,20091019,000000,42.3059,42.4328,42.0241,42.0862,2182800,0
+BDX.US,D,20091020,000000,41.8723,42.0241,41.1867,41.2429,3837204,0
+BDX.US,D,20091021,000000,41.5291,41.8648,41.1381,41.2163,3719058,0
+BDX.US,D,20091022,000000,41.2103,41.8527,41.0474,41.5594,2734129,0
+BDX.US,D,20091023,000000,41.5594,41.9128,41.2103,41.2296,3227995,0
+BDX.US,D,20091026,000000,41.2231,41.3713,40.9493,41.2296,4227278,0
+BDX.US,D,20091027,000000,41.0342,41.5173,41.0342,41.1926,2955353,0
+BDX.US,D,20091028,000000,41.113,41.2915,40.6511,40.6794,4307206,0
+BDX.US,D,20091029,000000,40.4675,41.6154,40.4375,41.5771,4273746,0
+BDX.US,D,20091030,000000,41.4066,41.9754,41.2497,41.7549,4130589,0
+BDX.US,D,20091102,000000,41.611,42.2935,41.468,42.1154,3717661,0
+BDX.US,D,20091103,000000,42.1467,42.7043,41.332,42.7043,5026872,0
+BDX.US,D,20091104,000000,42.9285,43.3484,41.741,41.8464,5373503,0
+BDX.US,D,20091105,000000,41.9378,42.1467,41.622,42.0544,4686637,0
+BDX.US,D,20091106,000000,42.1328,43.3484,41.9754,43.0886,4305639,0
+BDX.US,D,20091109,000000,43.2582,43.855,43.1718,43.7592,2764826,0
+BDX.US,D,20091110,000000,43.7791,43.9797,43.5467,43.8987,3075717,0
+BDX.US,D,20091111,000000,43.9237,44.6953,43.8483,44.48,3256511,0
+BDX.US,D,20091112,000000,44.1133,44.3691,43.605,44.1021,2804043,0
+BDX.US,D,20091113,000000,44.2432,44.4673,43.9797,44.4173,1839793,0
+BDX.US,D,20091116,000000,44.4119,44.8353,44.3325,44.7645,2469747,0
+BDX.US,D,20091117,000000,44.7645,45.1395,44.6629,45.0847,2350049,0
+BDX.US,D,20091118,000000,45.2258,45.4605,44.7597,44.9364,2604459,0
+BDX.US,D,20091119,000000,44.9853,45.0427,44.4075,44.8709,2686015,0
+BDX.US,D,20091120,000000,44.9093,45.7988,44.7417,45.017,2700310,0
+BDX.US,D,20091123,000000,45.4256,45.9754,45.2627,45.9655,3799968,0
+BDX.US,D,20091124,000000,46.3875,46.4746,45.9655,46.1959,2848366,0
+BDX.US,D,20091125,000000,46.1609,46.422,45.9363,46.1359,1581527,0
+BDX.US,D,20091127,000000,45.3874,45.8108,44.9093,45.6411,1007689,0
+BDX.US,D,20091130,000000,45.7135,45.7863,45.3591,45.6897,1983482,0
+BDX.US,D,20091201,000000,45.9708,46.6475,45.911,46.422,2180882,0
+BDX.US,D,20091202,000000,46.422,46.9703,45.9655,46.7284,2323559,0
+BDX.US,D,20091203,000000,46.9108,47.6366,45.8976,47.2191,3223942,0
+BDX.US,D,20091204,000000,47.3398,48.1374,47.3015,47.6743,3331181,0
+BDX.US,D,20091207,000000,47.7486,48.0275,47.4533,47.6425,1716732,0
+BDX.US,D,20091208,000000,47.6319,47.6319,46.9703,47.2587,1661058,0
+BDX.US,D,20091209,000000,47.126,47.3214,46.7948,47.0199,1850867,0
+BDX.US,D,20091210,000000,47.138,47.7344,46.8936,47.4343,1760541,0
+BDX.US,D,20091211,000000,47.4786,47.7979,47.2321,47.3083,1707250,0
+BDX.US,D,20091214,000000,47.3686,47.7662,47.3149,47.3753,1941651,0
+BDX.US,D,20091215,000000,47.3753,47.7043,47.0685,47.4277,1493474,0
+BDX.US,D,20091216,000000,47.5082,47.5397,47.101,47.1201,2145185,0
+BDX.US,D,20091217,000000,47.0937,47.0937,46.1052,46.1052,2964539,0
+BDX.US,D,20091218,000000,46.4275,46.4275,44.8886,45.7258,5659869,0
+BDX.US,D,20091221,000000,45.751,46.6287,45.751,46.5388,2621599,0
+BDX.US,D,20091222,000000,46.6966,47.9299,46.5942,47.8754,2695849,0
+BDX.US,D,20091223,000000,47.9366,48.448,47.8624,48.3469,2646910,0
+BDX.US,D,20091224,000000,48.4656,48.4656,48.1091,48.3831,653595,0
+BDX.US,D,20091228,000000,48.5225,48.6625,48.3648,48.5969,1104904,0
+BDX.US,D,20091229,000000,48.6214,48.8477,48.3353,48.6944,1080862,0
+BDX.US,D,20091230,000000,48.6701,48.6804,48.3209,48.6744,937144,0
+BDX.US,D,20091231,000000,48.5492,48.6567,48.1684,48.1684,1373679,0
+BDX.US,D,20100104,000000,48.2487,48.6701,47.8046,48.0105,2935594,0
+BDX.US,D,20100105,000000,47.8873,48.082,47.5029,47.5657,1837166,0
+BDX.US,D,20100106,000000,47.6366,47.6909,47.2028,47.4343,1977678,0
+BDX.US,D,20100107,000000,47.3083,47.5768,47.044,47.4219,3711162,0
+BDX.US,D,20100108,000000,47.4411,47.832,47.2646,47.5893,1940017,0
+BDX.US,D,20100111,000000,47.8548,48.0105,47.5029,47.8939,2513879,0
+BDX.US,D,20100112,000000,47.8144,47.8144,47.1201,47.185,2312885,0
+BDX.US,D,20100113,000000,47.2249,47.6366,47.2249,47.3398,2280535,0
+BDX.US,D,20100114,000000,46.7284,47.185,46.4879,47.0574,3437795,0
+BDX.US,D,20100115,000000,46.8878,46.9947,46.2267,46.5995,2263137,0
+BDX.US,D,20100119,000000,46.6795,47.4411,46.6397,47.2077,2770540,0
+BDX.US,D,20100120,000000,47.2779,47.3998,46.4275,46.9064,2262601,0
+BDX.US,D,20100121,000000,46.9474,47.2191,46.4694,46.5145,1969706,0
+BDX.US,D,20100122,000000,45.8704,46.6665,45.6653,45.8588,2513114,0
+BDX.US,D,20100125,000000,45.9708,46.6604,45.8846,46.2866,1414501,0
+BDX.US,D,20100126,000000,46.0992,46.2998,45.8278,46.1609,1220466,0
+BDX.US,D,20100127,000000,45.993,46.6287,45.6587,46.422,1931701,0
+BDX.US,D,20100128,000000,48.0275,48.0275,46.1786,46.7158,2581875,0
+BDX.US,D,20100129,000000,46.8738,46.9238,45.8772,46.035,1784948,0
+BDX.US,D,20100201,000000,46.0742,46.4953,45.6949,46.2445,1319843,0
+BDX.US,D,20100202,000000,46.3824,47.0685,46.0424,47.044,2273238,0
+BDX.US,D,20100203,000000,46.9947,46.9947,46.4953,46.8111,2388114,0
+BDX.US,D,20100204,000000,46.4879,46.6538,45.6159,45.6349,2406912,0
+BDX.US,D,20100205,000000,45.5407,45.7694,45.1084,45.7434,3132006,0
+BDX.US,D,20100208,000000,45.6225,45.8976,45.2442,45.6159,2103105,0
+BDX.US,D,20100209,000000,45.8976,46.213,45.4005,45.9708,1941388,0
+BDX.US,D,20100210,000000,45.8911,45.9655,45.371,45.5903,2045378,0
+BDX.US,D,20100211,000000,45.6349,45.987,45.3645,45.9478,3000015,0
+BDX.US,D,20100212,000000,45.6587,46.3824,45.2871,46.3234,2826642,0
+BDX.US,D,20100216,000000,46.3824,47.0065,46.01,46.9771,2266231,0
+BDX.US,D,20100217,000000,47.1673,47.4851,46.9902,47.2521,2099831,0
+BDX.US,D,20100218,000000,47.2521,47.6425,47.0065,47.6195,1890843,0
+BDX.US,D,20100219,000000,47.289,47.5817,46.8375,47.3643,2649994,0
+BDX.US,D,20100222,000000,47.5029,47.5817,47.0937,47.3398,1554589,0
+BDX.US,D,20100223,000000,47.2825,47.6779,46.8804,47.5657,2554334,0
+BDX.US,D,20100224,000000,47.5817,48.1684,47.3872,48.1426,3091265,0
+BDX.US,D,20100225,000000,47.9005,48.0216,47.4786,47.9632,2446459,0
+BDX.US,D,20100226,000000,48.0887,48.1957,47.4927,47.5657,2221659,0
+BDX.US,D,20100301,000000,47.7094,48.2665,47.5716,48.2665,2751160,0
+BDX.US,D,20100302,000000,48.2665,48.6367,48.0887,48.3409,2217195,0
+BDX.US,D,20100303,000000,48.0755,48.3831,48.0216,48.0599,1728280,0
+BDX.US,D,20100304,000000,48.1091,48.2665,47.773,47.949,2730054,0
+BDX.US,D,20100305,000000,48.0466,48.0599,47.7922,48.0105,2621657,0
+BDX.US,D,20100308,000000,48.0466,48.0466,47.5029,47.6137,1738126,0
+BDX.US,D,20100309,000000,47.5768,48.034,47.4927,47.9299,1767487,0
+BDX.US,D,20100310,000000,47.9299,48.3153,47.8193,48.2068,2074049,0
+BDX.US,D,20100311,000000,48.2665,48.2665,47.3686,47.9243,1781936,0
+BDX.US,D,20100312,000000,48.065,48.065,47.5148,47.8687,1486891,0
+BDX.US,D,20100315,000000,47.8503,48.2606,47.6779,48.2547,1148580,0
+BDX.US,D,20100316,000000,48.3587,48.6029,48.116,48.2738,1390758,0
+BDX.US,D,20100317,000000,48.4089,48.5969,48.1625,48.4022,1378931,0
+BDX.US,D,20100318,000000,48.2547,48.6094,48.2068,48.4937,1131779,0
+BDX.US,D,20100319,000000,48.6625,48.6625,48.0755,48.3153,2244103,0
+BDX.US,D,20100322,000000,48.3011,49.2063,48.2547,48.9496,2346325,0
+BDX.US,D,20100323,000000,48.9687,49.1391,48.4404,48.6876,1428108,0
+BDX.US,D,20100324,000000,48.5157,48.6625,48.127,48.2606,2437487,0
+BDX.US,D,20100325,000000,48.5225,48.6567,48.096,48.1757,1530084,0
+BDX.US,D,20100326,000000,48.1883,48.2487,47.7922,47.9558,1636387,0
+BDX.US,D,20100329,000000,47.9243,48.3535,47.8873,48.2547,1414867,0
+BDX.US,D,20100330,000000,48.3587,48.3587,48.1957,48.2836,1799772,0
+BDX.US,D,20100331,000000,48.2421,48.4982,47.8873,48.0887,1490959,0
+BDX.US,D,20100401,000000,48.2117,48.4022,47.9005,48.2288,1486834,0
+BDX.US,D,20100405,000000,48.3831,48.3882,47.9005,47.9558,1913214,0
+BDX.US,D,20100406,000000,47.9005,48.1558,47.7094,47.9058,1721568,0
+BDX.US,D,20100407,000000,47.649,48.3712,47.649,47.949,1909074,0
+BDX.US,D,20100408,000000,47.9855,48.2117,47.773,48.0275,1262355,0
+BDX.US,D,20100409,000000,48.1091,48.2354,47.8687,48.2009,1258963,0
+BDX.US,D,20100412,000000,48.2665,48.4207,48.082,48.2547,1047290,0
+BDX.US,D,20100413,000000,48.2117,48.2547,47.773,48.082,1482497,0
+BDX.US,D,20100414,000000,47.9742,48.122,47.7221,47.9428,2081564,0
+BDX.US,D,20100415,000000,47.7922,48.1027,47.6261,47.6743,2524903,0
+BDX.US,D,20100416,000000,47.6319,47.8873,47.3149,47.4851,3995105,0
+BDX.US,D,20100419,000000,47.5333,48.0526,47.5333,47.9243,2818737,0
+BDX.US,D,20100420,000000,48.0688,48.7731,48.0105,48.6567,2431339,0
+BDX.US,D,20100421,000000,48.7246,48.8181,47.8624,47.9855,2879452,0
+BDX.US,D,20100422,000000,47.3753,47.5397,46.4399,47.1978,4164212,0
+BDX.US,D,20100423,000000,47.2825,47.8651,47.1186,47.3694,2656297,0
+BDX.US,D,20100426,000000,47.4851,47.6852,46.6604,46.6665,0,0
+BDX.US,D,20100427,000000,46.8493,46.8493,46.183,46.4465,2506159,0
+BDX.US,D,20100428,000000,46.4746,47.0574,46.422,46.8493,2753701,0
+BDX.US,D,20100429,000000,45.9817,47.8687,45.9817,46.7896,4575915,0
+BDX.US,D,20100430,000000,46.8738,47.126,46.452,46.6475,3490023,0
+BDX.US,D,20100503,000000,46.6538,46.7455,45.9044,46.5572,2998771,0
+BDX.US,D,20100504,000000,46.1359,46.3624,45.7931,46.0815,2263194,0
+BDX.US,D,20100505,000000,46.0606,46.532,45.6653,46.183,2464869,0
+BDX.US,D,20100506,000000,46.0424,46.3559,44.2711,45.7378,4537741,0
+BDX.US,D,20100507,000000,45.8056,45.8402,44.6629,44.9918,4359923,0
+BDX.US,D,20100510,000000,45.7014,46.8493,45.6287,46.1609,2637731,0
+BDX.US,D,20100511,000000,46.0164,46.0164,45.3468,45.6587,2465135,0
+BDX.US,D,20100512,000000,45.8165,45.993,45.3591,45.8704,2180477,0
+BDX.US,D,20100513,000000,45.9547,46.2327,45.4462,45.4869,2427122,0
+BDX.US,D,20100514,000000,45.3814,45.3814,44.48,44.7485,3263497,0
+BDX.US,D,20100517,000000,44.6569,45.2315,44.6569,45.0665,2356029,0
+BDX.US,D,20100518,000000,45.5718,45.8772,45.2871,45.3814,3418371,0
+BDX.US,D,20100519,000000,45.376,45.5407,44.7542,45.0355,3648727,0
+BDX.US,D,20100520,000000,44.437,44.474,43.7658,43.7658,3753978,0
+BDX.US,D,20100521,000000,43.5011,43.8618,42.7264,43.6654,3726873,0
+BDX.US,D,20100524,000000,43.6188,44.0646,43.5215,43.5695,1694109,0
+BDX.US,D,20100525,000000,43.0187,43.6966,42.5006,43.639,3187391,0
+BDX.US,D,20100526,000000,43.5764,44.1554,43.1353,43.1596,2375354,0
+BDX.US,D,20100527,000000,43.7089,44.131,43.4234,44.1073,2437811,0
+BDX.US,D,20100528,000000,44.12,44.12,43.4715,43.5512,2476660,0
+BDX.US,D,20100601,000000,43.4234,43.8987,43.1718,43.1912,2071942,0
+BDX.US,D,20100602,000000,43.1467,44.266,42.9101,44.2231,2037729,0
+BDX.US,D,20100603,000000,44.0955,44.5181,43.8198,44.2173,1623579,0
+BDX.US,D,20100604,000000,43.7288,43.7288,42.7264,42.8044,2780978,0
+BDX.US,D,20100607,000000,42.9763,43.0943,42.3111,42.3253,2526004,0
+BDX.US,D,20100608,000000,42.1878,42.3767,41.6044,42.0986,4319358,0
+BDX.US,D,20100609,000000,42.1878,42.5612,41.8405,41.9245,2739061,0
+BDX.US,D,20100610,000000,42.3893,42.6356,42.2742,42.6091,2326730,0
+BDX.US,D,20100611,000000,42.4836,42.6474,42.2522,42.5656,2402559,0
+BDX.US,D,20100614,000000,43.3926,43.3926,42.8178,42.8727,2714283,0
+BDX.US,D,20100615,000000,43.0372,43.4361,42.8789,43.4361,2254012,0
+BDX.US,D,20100616,000000,43.3075,44.0086,43.0503,44.0086,2184952,0
+BDX.US,D,20100617,000000,44.0329,44.1133,43.6538,43.9301,2157676,0
+BDX.US,D,20100618,000000,43.9614,43.9967,43.5335,43.5635,3172187,0
+BDX.US,D,20100621,000000,43.8867,44.0705,43.5215,43.6596,2754285,0
+BDX.US,D,20100622,000000,43.6596,44.3204,43.4597,43.4657,2467970,0
+BDX.US,D,20100623,000000,43.4361,43.5283,42.6975,42.7861,3555459,0
+BDX.US,D,20100624,000000,42.7435,42.9397,42.3475,42.4018,2539247,0
+BDX.US,D,20100625,000000,42.3475,42.7103,41.9888,42.176,4309657,0
+BDX.US,D,20100628,000000,42.342,42.5199,41.8405,42.2453,1884060,0
+BDX.US,D,20100629,000000,41.5711,41.7298,40.9235,41.198,3623300,0
+BDX.US,D,20100630,000000,41.0724,41.6205,40.953,41.3055,3318823,0
+BDX.US,D,20100701,000000,41.345,41.3713,40.6986,41.1036,3738013,0
+BDX.US,D,20100702,000000,41.1323,41.7549,41.1036,41.5173,2434923,0
+BDX.US,D,20100706,000000,41.9185,42.0417,41.2858,41.6457,2438569,0
+BDX.US,D,20100707,000000,41.622,42.9397,41.4745,42.9285,3458381,0
+BDX.US,D,20100708,000000,43.0745,43.3785,42.4144,42.7338,2893690,0
+BDX.US,D,20100709,000000,42.7043,42.8111,42.176,42.4284,1657360,0
+BDX.US,D,20100712,000000,42.396,42.4284,42.0417,42.193,2040081,0
+BDX.US,D,20100713,000000,42.4836,42.8044,42.3893,42.4638,2050704,0
+BDX.US,D,20100714,000000,42.3059,42.5064,41.8527,42.5064,2251342,0
+BDX.US,D,20100715,000000,42.3302,42.5656,42.0676,42.3657,1563428,0
+BDX.US,D,20100716,000000,42.2453,42.3475,41.304,41.3829,1999106,0
+BDX.US,D,20100719,000000,41.5224,41.7681,41.4186,41.5711,1253553,0
+BDX.US,D,20100720,000000,41.2497,41.6389,41.0098,41.6154,2839411,0
+BDX.US,D,20100721,000000,41.6937,41.6937,40.7046,40.8769,3072414,0
+BDX.US,D,20100722,000000,41.0843,41.6824,40.984,41.1705,3864381,0
+BDX.US,D,20100723,000000,40.9235,40.9656,40.6026,40.858,4538032,0
+BDX.US,D,20100726,000000,40.9611,41.9245,40.7531,41.8723,3136933,0
+BDX.US,D,20100727,000000,42.2793,42.3059,41.5911,41.6988,2843210,0
+BDX.US,D,20100728,000000,41.5911,42.0241,41.1631,41.735,3660418,0
+BDX.US,D,20100729,000000,42.342,42.7154,41.0032,41.2553,3420089,0
+BDX.US,D,20100730,000000,41.0474,42.2388,40.846,42.0241,3455697,0
+BDX.US,D,20100802,000000,42.4836,43.0628,42.2691,43.0006,3692772,0
+BDX.US,D,20100803,000000,42.9763,43.3018,42.8246,43.0372,2146252,0
+BDX.US,D,20100804,000000,43.1536,43.5335,42.9101,43.4833,2007441,0
+BDX.US,D,20100805,000000,43.3675,43.8419,43.2096,43.7416,2243781,0
+BDX.US,D,20100806,000000,43.4833,43.855,43.0563,43.7848,1988527,0
+BDX.US,D,20100809,000000,43.7347,43.9797,43.6721,43.9052,1082999,0
+BDX.US,D,20100810,000000,43.639,44.4012,43.4043,44.2173,2049175,0
+BDX.US,D,20100811,000000,43.7347,43.8419,43.0815,43.4296,2855464,0
+BDX.US,D,20100812,000000,43.0372,43.5011,42.8917,43.4043,1705661,0
+BDX.US,D,20100813,000000,43.3675,43.5283,43.1467,43.3432,1094303,0
+BDX.US,D,20100816,000000,43.1353,43.2451,42.8423,43.1408,1125726,0
+BDX.US,D,20100817,000000,43.3135,44.167,43.166,43.968,1716438,0
+BDX.US,D,20100818,000000,43.9614,44.3936,43.7149,44.1797,1540870,0
+BDX.US,D,20100819,000000,43.9553,44.0034,43.1912,43.558,1659248,0
+BDX.US,D,20100820,000000,43.2877,43.6538,42.7264,43.2582,1986940,0
+BDX.US,D,20100823,000000,43.4103,43.855,43.3608,43.3749,2230268,0
+BDX.US,D,20100824,000000,42.9714,42.9714,42.1834,42.3302,2111544,0
+BDX.US,D,20100825,000000,42.3253,42.8044,42.11,42.6091,1596982,0
+BDX.US,D,20100826,000000,42.6356,42.7264,42.0359,42.0417,2340330,0
+BDX.US,D,20100827,000000,42.1695,42.6283,41.9497,42.5833,1499408,0
+BDX.US,D,20100830,000000,42.4638,42.7043,42.3001,42.3059,1224241,0
+BDX.US,D,20100831,000000,42.1982,42.3178,41.5756,41.6503,2664391,0
+BDX.US,D,20100901,000000,42.0484,42.6283,42.0417,42.4638,2587881,0
+BDX.US,D,20100902,000000,42.4764,42.9211,42.4764,42.9211,1176613,0
+BDX.US,D,20100903,000000,43.1239,43.1787,42.7367,43.1353,1607649,0
+BDX.US,D,20100907,000000,42.5787,42.9907,42.5199,42.6533,1256059,0
+BDX.US,D,20100908,000000,42.6652,42.7861,42.4764,42.5787,1343397,0
+BDX.US,D,20100909,000000,42.8727,43.3675,42.7103,43.2642,2101742,0
+BDX.US,D,20100910,000000,43.2383,43.605,43.1239,43.5335,1172998,0
+BDX.US,D,20100913,000000,43.7976,44.0086,43.3379,43.4833,1335694,0
+BDX.US,D,20100914,000000,43.4951,43.943,43.2833,43.7288,1135637,0
+BDX.US,D,20100915,000000,43.5149,44.4541,43.5149,44.3141,1555693,0
+BDX.US,D,20100916,000000,44.1378,44.6252,43.911,44.437,1326839,0
+BDX.US,D,20100917,000000,44.6252,44.8952,44.5117,44.8818,2320472,0
+BDX.US,D,20100920,000000,44.9313,45.011,44.437,44.9431,1758387,0
+BDX.US,D,20100921,000000,45.0781,45.2008,44.7897,45.0236,1441727,0
+BDX.US,D,20100922,000000,45.017,45.376,44.6075,44.8818,1682217,0
+BDX.US,D,20100923,000000,44.5818,44.9675,44.5353,44.6569,1129085,0
+BDX.US,D,20100924,000000,45.0301,45.3814,44.9313,45.371,1192960,0
+BDX.US,D,20100927,000000,45.6287,45.751,45.3216,45.3332,1348288,0
+BDX.US,D,20100928,000000,45.4788,45.7258,45.1807,45.7014,2013878,0
+BDX.US,D,20100929,000000,45.5289,45.6287,45.1084,45.3046,1917365,0
+BDX.US,D,20100930,000000,45.4219,45.7044,45.1822,45.2641,1665691,0
+BDX.US,D,20101001,000000,45.5547,45.6411,45.011,45.3814,1848045,0
+BDX.US,D,20101004,000000,45.2936,45.376,44.8296,44.9985,1360607,0
+BDX.US,D,20101005,000000,45.2627,45.8639,45.2258,45.7317,1744775,0
+BDX.US,D,20101006,000000,45.7863,46.0476,45.6287,45.8911,1051510,0
+BDX.US,D,20101007,000000,46.0032,46.1108,45.3525,45.5177,1715068,0
+BDX.US,D,20101008,000000,45.6287,45.8108,45.4788,45.6587,1491782,0
+BDX.US,D,20101011,000000,45.7561,46.1052,45.6829,45.7628,634593,0
+BDX.US,D,20101012,000000,45.6349,46.213,45.4396,46.148,1483407,0
+BDX.US,D,20101013,000000,46.269,46.5204,46.1052,46.4344,1479584,0
+BDX.US,D,20101014,000000,46.5257,46.6397,46.2563,46.4694,1534590,0
+BDX.US,D,20101015,000000,46.7284,46.7284,46.1786,46.5005,1632294,0
+BDX.US,D,20101018,000000,46.5572,46.9474,46.4879,46.9238,1279491,0
+BDX.US,D,20101019,000000,46.6178,46.8007,46.3483,46.6347,2420338,0
+BDX.US,D,20101020,000000,46.6966,47.0384,46.6795,46.9703,1796529,0
+BDX.US,D,20101021,000000,46.9703,47.4219,46.8677,47.0322,2692738,0
+BDX.US,D,20101022,000000,47.0384,47.1978,46.611,46.6665,1604732,0
+BDX.US,D,20101025,000000,46.8375,47.1798,46.8375,46.9771,1909388,0
+BDX.US,D,20101026,000000,46.8007,47.0384,46.7772,46.8677,1493747,0
+BDX.US,D,20101027,000000,46.6347,46.7948,46.1959,46.5145,1853383,0
+BDX.US,D,20101028,000000,47.044,47.1622,46.4814,46.6604,1425261,0
+BDX.US,D,20101029,000000,46.4754,46.5084,46.1316,46.1316,2092378,0
+BDX.US,D,20101101,000000,46.422,46.4569,45.7628,45.987,2488285,0
+BDX.US,D,20101102,000000,46.3499,46.5594,45.959,46.0417,2342519,0
+BDX.US,D,20101103,000000,46.183,46.422,45.5968,46.1412,2999709,0
+BDX.US,D,20101104,000000,46.611,48.1091,46.611,47.7979,3887896,0
+BDX.US,D,20101105,000000,47.5893,47.7412,47.2389,47.3643,2968923,0
+BDX.US,D,20101108,000000,47.0065,47.6319,46.8051,47.3753,1865293,0
+BDX.US,D,20101109,000000,47.3398,47.7603,47.1978,47.5082,2216031,0
+BDX.US,D,20101110,000000,47.3149,47.7922,47.1318,47.7545,1951162,0
+BDX.US,D,20101111,000000,47.4661,47.8548,47.1673,47.8099,1696556,0
+BDX.US,D,20101112,000000,47.4927,47.5333,47.1136,47.1978,1861075,0
+BDX.US,D,20101115,000000,47.1907,47.7161,46.9108,47.2713,1510049,0
+BDX.US,D,20101116,000000,46.9771,47.126,46.6665,46.7948,2653725,0
+BDX.US,D,20101117,000000,46.9064,46.9771,46.5758,46.8987,2090281,0
+BDX.US,D,20101118,000000,47.1443,47.6779,46.9601,47.4533,1564714,0
+BDX.US,D,20101119,000000,47.4277,47.5716,47.1978,47.5465,1728916,0
+BDX.US,D,20101122,000000,47.3577,47.5274,46.9357,47.4107,2048566,0
+BDX.US,D,20101123,000000,46.9108,46.9703,46.6397,46.8111,1780160,0
+BDX.US,D,20101124,000000,46.8111,47.7344,46.758,47.7161,2135864,0
+BDX.US,D,20101126,000000,47.1798,47.9005,47.1562,47.7412,1350782,0
+BDX.US,D,20101129,000000,47.3577,47.832,47.1318,47.6743,2611817,0
+BDX.US,D,20101130,000000,47.1051,47.7596,46.8021,47.599,3067619,0
+BDX.US,D,20101201,000000,47.8503,48.8412,47.8503,48.754,2600521,0
+BDX.US,D,20101202,000000,48.7924,49.5745,48.7423,49.3294,3448358,0
+BDX.US,D,20101203,000000,49.2639,49.8711,49.0897,49.8009,2998051,0
+BDX.US,D,20101206,000000,49.7951,49.8356,49.3832,49.3832,3387540,0
+BDX.US,D,20101207,000000,49.6391,50.0073,49.5055,49.7079,3849685,0
+BDX.US,D,20101208,000000,49.6299,49.8474,49.3539,49.5055,2260602,0
+BDX.US,D,20101209,000000,49.5619,49.9595,49.5375,49.7589,1742527,0
+BDX.US,D,20101210,000000,49.9719,50.36,49.8135,50.105,2483339,0
+BDX.US,D,20101213,000000,50.1469,50.5445,49.9403,50.3407,2389272,0
+BDX.US,D,20101214,000000,50.3483,51.1862,50.1109,50.9363,2671912,0
+BDX.US,D,20101215,000000,50.788,51.0033,50.5807,50.7237,2536711,0
+BDX.US,D,20101216,000000,50.6611,51.8762,50.47,51.7831,3200861,0
+BDX.US,D,20101217,000000,51.7611,52.1085,51.2902,52.0471,3129192,0
+BDX.US,D,20101220,000000,52.0605,52.225,51.1979,51.2157,2686853,0
+BDX.US,D,20101221,000000,51.4667,51.4667,50.9421,51.1923,2611984,0
+BDX.US,D,20101222,000000,51.2762,51.7113,51.0948,51.5419,1661400,0
+BDX.US,D,20101223,000000,51.3861,51.7904,51.3861,51.6999,1487251,0
+BDX.US,D,20101227,000000,51.5713,51.6128,51.3221,51.3729,930574,0
+BDX.US,D,20101228,000000,51.5159,52.1208,51.4791,52.1151,2048686,0
+BDX.US,D,20101229,000000,52.12,52.2257,51.817,51.9046,1384258,0
+BDX.US,D,20101230,000000,51.9356,52.1276,51.7072,52.002,1079312,0
+BDX.US,D,20101231,000000,51.9158,52.0856,51.5729,51.6288,1056127,0
+BDX.US,D,20110103,000000,52.0657,52.3399,51.6928,51.7543,2585740,0
+BDX.US,D,20110104,000000,51.766,51.8332,50.7451,50.9111,2705433,0
+BDX.US,D,20110105,000000,50.7348,51.0823,50.5319,50.9242,1716309,0
+BDX.US,D,20110106,000000,50.9111,51.0512,50.6935,50.8512,1558867,0
+BDX.US,D,20110107,000000,50.9059,51.2157,50.4967,50.8389,1593372,0
+BDX.US,D,20110110,000000,50.5319,50.8314,50.4493,50.7348,1450826,0
+BDX.US,D,20110111,000000,50.858,51.4446,50.8512,51.2961,1143883,0
+BDX.US,D,20110112,000000,51.4605,51.5109,50.9909,51.0872,2386337,0
+BDX.US,D,20110113,000000,51.1745,51.2409,50.6441,50.7752,2081401,0
+BDX.US,D,20110114,000000,50.7451,50.7752,50.3046,50.5135,2150451,0
+BDX.US,D,20110118,000000,50.4414,51.4225,50.3578,51.2923,2345380,0
+BDX.US,D,20110119,000000,51.3426,51.469,50.5003,50.6988,2097965,0
+BDX.US,D,20110120,000000,50.7112,50.9242,50.5194,50.7504,1312989,0
+BDX.US,D,20110121,000000,51.0703,51.5419,50.7451,50.8189,2287992,0
+BDX.US,D,20110124,000000,50.8935,51.2292,50.788,51.1016,2039927,0
+BDX.US,D,20110125,000000,51.1796,51.7726,51.0948,51.6821,2972868,0
+BDX.US,D,20110126,000000,51.8818,51.9189,51.3861,51.3861,1986747,0
+BDX.US,D,20110127,000000,51.2292,51.505,50.9473,51.0321,1898739,0
+BDX.US,D,20110128,000000,50.8314,51.2762,50.3343,50.4323,1751937,0
+BDX.US,D,20110131,000000,50.4861,50.6803,49.8201,50.667,1796358,0
+BDX.US,D,20110201,000000,50.9302,51.2762,50.7504,51.1979,1301634,0
+BDX.US,D,20110202,000000,51.12,51.353,50.9059,51.1399,1298279,0
+BDX.US,D,20110203,000000,51.046,51.5691,51.01,51.4089,1319126,0
+BDX.US,D,20110204,000000,51.5419,51.6265,51.1979,51.6128,1492410,0
+BDX.US,D,20110207,000000,51.8082,52.4684,51.6644,52.3091,2111372,0
+BDX.US,D,20110208,000000,50.5268,51.3022,48.9571,49.494,7187187,0
+BDX.US,D,20110209,000000,49.494,49.9152,49.4562,49.7079,2821025,0
+BDX.US,D,20110210,000000,49.7131,49.9234,49.5049,49.5996,2587979,0
+BDX.US,D,20110211,000000,49.4453,49.8009,49.171,49.6513,2108623,0
+BDX.US,D,20110214,000000,49.6513,49.8525,49.3294,49.8356,2013049,0
+BDX.US,D,20110215,000000,49.317,49.5055,49.0456,49.1339,3222076,0
+BDX.US,D,20110216,000000,49.1775,49.4216,48.8477,48.8647,4828005,0
+BDX.US,D,20110217,000000,48.6567,49.103,48.0216,49.0266,4400837,0
+BDX.US,D,20110218,000000,49.1237,49.9285,48.9207,49.6437,3249187,0
+BDX.US,D,20110222,000000,49.1163,49.5565,48.6094,48.6701,2725815,0
+BDX.US,D,20110223,000000,48.7246,48.9571,48.2738,48.3086,2663652,0
+BDX.US,D,20110224,000000,48.2421,48.6804,47.992,48.3011,2106190,0
+BDX.US,D,20110225,000000,48.5292,49.0086,48.364,48.9718,1918845,0
+BDX.US,D,20110228,000000,48.9548,49.0653,48.5934,48.862,2748669,0
+BDX.US,D,20110301,000000,48.9459,48.9785,48.377,48.377,2053123,0
+BDX.US,D,20110302,000000,48.3704,48.8604,48.2532,48.5424,2014775,0
+BDX.US,D,20110303,000000,48.867,49.6385,48.6574,49.5169,1943765,0
+BDX.US,D,20110304,000000,49.3886,49.5049,48.5608,48.9953,2273769,0
+BDX.US,D,20110307,000000,49.1805,49.3215,48.377,48.5041,2093108,0
+BDX.US,D,20110308,000000,48.6382,49.1996,48.3071,49.0808,1574853,0
+BDX.US,D,20110309,000000,48.9207,49.0995,48.5872,48.9016,1777138,0
+BDX.US,D,20110310,000000,48.5292,48.5292,47.8466,48.0931,2487609,0
+BDX.US,D,20110311,000000,47.8902,48.5492,47.8651,48.4257,1920570,0
+BDX.US,D,20110314,000000,48.1536,48.2274,47.4107,47.6858,2480421,0
+BDX.US,D,20110315,000000,46.5594,47.5162,46.477,47.2521,3423000,0
+BDX.US,D,20110316,000000,47.0921,47.404,46.3183,46.9887,3984859,0
+BDX.US,D,20110317,000000,47.5495,47.8618,46.9017,46.9742,2262564,0
+BDX.US,D,20110318,000000,47.3457,47.5724,46.9695,47.2129,3491550,0
+BDX.US,D,20110321,000000,48.068,48.1137,47.8003,47.9464,919878,0
+BDX.US,D,20110322,000000,47.8587,48.0799,47.8224,47.9205,1263449,0
+BDX.US,D,20110323,000000,47.7634,47.8069,47.2955,47.6563,1465384,0
+BDX.US,D,20110324,000000,47.7945,47.927,47.3998,47.8785,1313683,0
+BDX.US,D,20110325,000000,47.9826,48.4598,47.927,48.288,1625227,0
+BDX.US,D,20110328,000000,48.2215,48.5041,48.0437,48.2724,1607688,0
+BDX.US,D,20110329,000000,48.2473,48.814,48.1801,48.8066,1344307,0
+BDX.US,D,20110330,000000,48.9888,49.2358,48.7378,48.8066,1526358,0
+BDX.US,D,20110331,000000,48.6959,49.3331,48.6641,48.8839,2314102,0
+BDX.US,D,20110401,000000,49.0874,49.6047,48.6884,49.4683,2902134,0
+BDX.US,D,20110404,000000,49.5803,49.7839,49.4926,49.7463,1300244,0
+BDX.US,D,20110405,000000,49.5619,49.7655,49.2425,49.3575,1695866,0
+BDX.US,D,20110406,000000,49.4336,49.8193,49.3751,49.7256,2144641,0
+BDX.US,D,20110407,000000,49.6636,49.8857,49.4622,49.7079,1178882,0
+BDX.US,D,20110408,000000,49.7397,49.8482,49.427,49.5861,1267687,0
+BDX.US,D,20110411,000000,49.7131,50.3142,49.6178,50.0407,1803000,0
+BDX.US,D,20110412,000000,49.8658,50.1961,49.8201,49.9617,1351081,0
+BDX.US,D,20110413,000000,50.0642,50.3578,50.0339,50.2684,2146892,0
+BDX.US,D,20110414,000000,49.986,50.3519,49.8482,50.2324,1969626,0
+BDX.US,D,20110415,000000,50.4632,51.3249,50.4632,51.2364,2120528,0
+BDX.US,D,20110418,000000,50.6927,51.5086,50.5112,51.0041,2441173,0
+BDX.US,D,20110419,000000,51.0387,51.3959,50.9242,51.1759,1816514,0
+BDX.US,D,20110420,000000,51.5743,51.8067,51.3646,51.5624,3519545,0
+BDX.US,D,20110421,000000,51.7396,51.8007,51.4762,51.5743,2889528,0
+BDX.US,D,20110425,000000,51.4024,51.6555,51.2002,51.5263,1986504,0
+BDX.US,D,20110426,000000,51.5743,52.1579,51.4894,52.1215,3396859,0
+BDX.US,D,20110427,000000,52.0729,52.5716,50.7937,52.4941,3083375,0
+BDX.US,D,20110428,000000,51.9426,52.7583,51.8193,52.5334,2424464,0
+BDX.US,D,20110429,000000,52.3916,53.0151,52.2138,52.7633,1636448,0
+BDX.US,D,20110502,000000,52.9303,53.5704,52.5775,53.3227,2802053,0
+BDX.US,D,20110503,000000,53.4296,53.4687,53.1176,53.3093,2061335,0
+BDX.US,D,20110504,000000,53.091,53.3106,52.8328,53.0601,1969857,0
+BDX.US,D,20110505,000000,52.953,53.1565,52.4714,52.768,2185509,0
+BDX.US,D,20110506,000000,53.1714,53.4199,52.9118,53.0601,1380596,0
+BDX.US,D,20110509,000000,53.0363,53.4634,52.7967,53.3876,1246831,0
+BDX.US,D,20110510,000000,53.4199,53.8825,53.2916,53.8784,1192928,0
+BDX.US,D,20110511,000000,54.3272,54.7478,53.8737,54.0788,2227229,0
+BDX.US,D,20110512,000000,53.9813,54.4683,53.5639,54.4683,1620266,0
+BDX.US,D,20110513,000000,54.5193,54.5561,53.8102,54.1016,1628870,0
+BDX.US,D,20110516,000000,53.9873,54.2912,53.8654,53.9813,1403836,0
+BDX.US,D,20110517,000000,53.816,54.0883,53.4126,54.0308,1737686,0
+BDX.US,D,20110518,000000,54.1585,54.939,54.0235,54.9323,2462975,0
+BDX.US,D,20110519,000000,54.969,55.0939,54.6461,55.0008,1923121,0
+BDX.US,D,20110520,000000,54.8916,54.8916,54.2751,54.5812,1937537,0
+BDX.US,D,20110523,000000,54.0692,54.1282,53.4753,53.7038,1809538,0
+BDX.US,D,20110524,000000,53.7167,53.8654,53.2166,53.2563,1978125,0
+BDX.US,D,20110525,000000,53.0666,53.4061,53.0666,53.2631,1968338,0
+BDX.US,D,20110526,000000,53.1824,53.2732,52.9914,53.1893,1857884,0
+BDX.US,D,20110527,000000,53.3861,53.4753,53.1308,53.442,1109387,0
+BDX.US,D,20110531,000000,53.4649,53.8145,53.4649,53.7519,2032402,0
+BDX.US,D,20110601,000000,53.6021,53.831,53.442,53.5018,2078128,0
+BDX.US,D,20110602,000000,53.4251,53.442,52.7604,53.0113,1477447,0
+BDX.US,D,20110603,000000,52.5782,52.885,52.1882,52.6558,1378839,0
+BDX.US,D,20110606,000000,52.5082,52.5893,52.2059,52.3165,1196044,0
+BDX.US,D,20110607,000000,52.5782,52.8555,52.2561,52.4226,1487701,0
+BDX.US,D,20110608,000000,52.4714,52.885,52.1519,52.7553,1667178,0
+BDX.US,D,20110609,000000,52.7135,53.4627,52.6021,53.2438,1287333,0
+BDX.US,D,20110610,000000,52.9589,53.1633,52.3613,52.3938,1290307,0
+BDX.US,D,20110613,000000,52.4093,52.7553,52.3613,52.4778,894190,0
+BDX.US,D,20110614,000000,52.9022,53.3985,52.8492,53.2151,1257948,0
+BDX.US,D,20110615,000000,53.0039,53.2909,52.3031,52.3871,1995341,0
+BDX.US,D,20110616,000000,52.5112,52.6166,52.141,52.3703,1394075,0
+BDX.US,D,20110617,000000,52.8188,53.1049,52.4645,52.5215,2199814,0
+BDX.US,D,20110620,000000,52.4336,53.1359,52.368,53.0342,1352366,0
+BDX.US,D,20110621,000000,53.2976,53.5145,52.9782,53.3861,1192481,0
+BDX.US,D,20110622,000000,53.1435,53.6206,53.1435,53.2976,1276821,0
+BDX.US,D,20110623,000000,52.7604,52.8786,51.9403,52.8606,1771373,0
+BDX.US,D,20110624,000000,52.8188,52.8669,52.2877,52.3422,1465313,0
+BDX.US,D,20110627,000000,52.4714,52.8047,52.1571,52.5951,1122782,0
+BDX.US,D,20110628,000000,52.8047,53.3608,52.573,53.1234,1277079,0
+BDX.US,D,20110629,000000,53.2976,53.3795,52.8047,52.9589,1555050,0
+BDX.US,D,20110630,000000,53.1707,53.4598,52.9701,53.164,2168730,0
+BDX.US,D,20110701,000000,53.2608,55.2178,53.0342,55.0953,3943795,0
+BDX.US,D,20110705,000000,55.0327,55.2178,54.823,55.0134,2309076,0
+BDX.US,D,20110706,000000,54.8062,55.2162,54.7626,55.0798,1689119,0
+BDX.US,D,20110707,000000,55.3579,55.3719,54.964,55.3646,1749738,0
+BDX.US,D,20110708,000000,54.916,55.1366,54.6061,55.0953,1992130,0
+BDX.US,D,20110711,000000,54.6447,54.8807,53.8001,53.9011,2067310,0
+BDX.US,D,20110712,000000,53.7808,54.6447,53.7665,54.0258,1640752,0
+BDX.US,D,20110713,000000,54.306,54.7123,54.0712,54.1495,1518766,0
+BDX.US,D,20110714,000000,54.3709,54.3709,53.552,54.0065,1691948,0
+BDX.US,D,20110715,000000,54.0513,54.3224,53.442,53.7306,2110687,0
+BDX.US,D,20110718,000000,53.645,53.7237,53.077,53.4687,1562698,0
+BDX.US,D,20110719,000000,53.58,54.2882,53.5609,54.2234,1662545,0
+BDX.US,D,20110720,000000,54.2941,54.3332,53.8237,54.0949,1458914,0
+BDX.US,D,20110721,000000,54.4785,54.9575,54.2882,54.8916,1544226,0
+BDX.US,D,20110722,000000,54.7898,54.8098,53.2976,53.7741,2691383,0
+BDX.US,D,20110725,000000,53.3795,53.645,53.1049,53.442,1735154,0
+BDX.US,D,20110726,000000,53.5409,53.5409,52.3377,52.4191,1967496,0
+BDX.US,D,20110727,000000,52.3297,52.5467,51.319,51.5101,2780498,0
+BDX.US,D,20110728,000000,51.4275,51.7741,51.0409,51.1722,1576772,0
+BDX.US,D,20110729,000000,50.7924,51.7292,50.7215,51.5801,2716428,0
+BDX.US,D,20110801,000000,51.9227,51.9227,50.1026,50.7738,3144793,0
+BDX.US,D,20110802,000000,50.4421,50.8689,49.3045,49.3429,2806412,0
+BDX.US,D,20110803,000000,49.4003,49.6378,48.2149,49.4668,3242116,0
+BDX.US,D,20110804,000000,49.0816,49.2809,47.8658,47.8793,3158802,0
+BDX.US,D,20110805,000000,48.3763,49.6336,47.536,48.8816,5905290,0
+BDX.US,D,20110808,000000,47.9934,48.8382,46.9742,47.1489,6268280,0
+BDX.US,D,20110809,000000,46.8833,48.6315,46.271,48.6221,5364980,0
+BDX.US,D,20110810,000000,47.7596,48.3823,46.9977,47.1489,5211084,0
+BDX.US,D,20110811,000000,47.2713,48.9672,47.0035,48.5364,4826934,0
+BDX.US,D,20110812,000000,48.8019,49.7655,48.6221,49.5286,3400444,0
+BDX.US,D,20110815,000000,49.8201,50.1454,49.2889,50.0355,2614446,0
+BDX.US,D,20110816,000000,49.4977,49.9681,48.9983,49.5286,2493442,0
+BDX.US,D,20110817,000000,49.6165,50.3541,49.1209,49.2395,2268512,0
+BDX.US,D,20110818,000000,48.7099,48.7267,47.2249,47.7972,2925219,0
+BDX.US,D,20110819,000000,47.525,48.1772,47.3156,47.4565,2881795,0
+BDX.US,D,20110822,000000,48.3196,48.3939,47.197,47.4122,1873120,0
+BDX.US,D,20110823,000000,47.6053,48.862,47.4616,48.789,2520099,0
+BDX.US,D,20110824,000000,48.6176,49.2536,48.4472,49.1339,2003583,0
+BDX.US,D,20110825,000000,49.2395,49.3553,48.0055,48.2208,1836641,0
+BDX.US,D,20110826,000000,48.0763,49.3177,47.0787,49.1878,1609011,0
+BDX.US,D,20110829,000000,49.657,50.1148,49.6165,49.873,1668507,0
+BDX.US,D,20110830,000000,49.6696,50.0989,49.1819,49.8097,1823931,0
+BDX.US,D,20110831,000000,50.0747,50.5858,49.8988,50.2072,1644788,0
+BDX.US,D,20110901,000000,50.1058,50.7023,49.5855,49.6292,2091555,0
+BDX.US,D,20110902,000000,49.0765,49.3744,48.2651,48.4281,2013701,0
+BDX.US,D,20110906,000000,47.2831,48.4806,46.9557,48.3876,2205880,0
+BDX.US,D,20110907,000000,48.8295,49.6696,48.7111,49.6385,1861481,0
+BDX.US,D,20110908,000000,49.4062,49.8812,48.653,48.7046,2457187,0
+BDX.US,D,20110909,000000,48.2873,48.3633,46.9313,47.1489,3517779,0
+BDX.US,D,20110912,000000,46.738,47.4692,45.9397,47.3708,3371315,0
+BDX.US,D,20110913,000000,47.525,47.7051,46.9969,47.4063,1750788,0
+BDX.US,D,20110914,000000,47.4306,48.4199,46.6199,47.9161,3964365,0
+BDX.US,D,20110915,000000,48.2775,48.3254,47.1303,48.065,2138406,0
+BDX.US,D,20110916,000000,48.1508,48.3763,47.7304,47.9103,2762688,0
+BDX.US,D,20110919,000000,47.4129,47.6542,46.5403,46.862,3196093,0
+BDX.US,D,20110920,000000,47.1608,47.7304,46.7432,46.7881,3245766,0
+BDX.US,D,20110921,000000,46.7001,46.9179,45.6905,45.708,3492272,0
+BDX.US,D,20110922,000000,44.7637,45.7332,44.4748,45.5228,4936626,0
+BDX.US,D,20110923,000000,45.2744,45.9641,45.0702,45.7332,2609465,0
+BDX.US,D,20110926,000000,45.9221,46.1501,45.4574,45.9532,2067876,0
+BDX.US,D,20110927,000000,46.5403,48.0032,46.5219,47.2249,2137694,0
+BDX.US,D,20110928,000000,47.3592,47.4306,45.3969,45.4294,3746073,0
+BDX.US,D,20110929,000000,46.1846,46.2598,45.3844,46.1065,2962843,0
+BDX.US,D,20110930,000000,45.7371,46.2563,45.4566,45.4766,2147637,0
+BDX.US,D,20111003,000000,45.1491,45.503,43.6913,43.9355,3402448,0
+BDX.US,D,20111004,000000,43.4877,44.8893,43.1581,44.865,3035432,0
+BDX.US,D,20111005,000000,44.8353,45.503,44.5979,45.2258,3099237,0
+BDX.US,D,20111006,000000,44.673,45.5584,44.4748,45.4027,3420692,0
+BDX.US,D,20111007,000000,44.4679,45.8305,44.4679,45.1866,2709578,0
+BDX.US,D,20111010,000000,45.8556,46.3352,45.647,46.1738,1376397,0
+BDX.US,D,20111011,000000,46.0939,46.3211,45.4905,45.5342,1783063,0
+BDX.US,D,20111012,000000,45.9221,46.452,45.7774,46.0164,2596487,0
+BDX.US,D,20111013,000000,45.998,45.998,45.4706,45.8135,1917145,0
+BDX.US,D,20111014,000000,46.0821,46.1792,45.6088,46.0748,1636611,0
+BDX.US,D,20111017,000000,45.8953,46.0476,45.0576,45.1439,1183800,0
+BDX.US,D,20111018,000000,45.0938,46.0606,44.7589,45.5766,2166670,0
+BDX.US,D,20111019,000000,45.7141,46.4156,45.6411,45.807,1941022,0
+BDX.US,D,20111020,000000,45.9221,46.088,44.9698,45.5652,2358591,0
+BDX.US,D,20111021,000000,46.0164,47.402,45.9641,47.402,2519467,0
+BDX.US,D,20111024,000000,47.4756,48.6846,47.2249,48.5165,2607279,0
+BDX.US,D,20111025,000000,48.1042,48.7897,47.4984,47.5791,2225774,0
+BDX.US,D,20111026,000000,47.8409,48.2923,47.1246,47.5809,2173468,0
+BDX.US,D,20111027,000000,49.2055,49.3429,48.2326,48.7912,1997683,0
+BDX.US,D,20111028,000000,48.8647,49.4977,48.8112,49.3923,1582176,0
+BDX.US,D,20111031,000000,48.8612,49.3339,48.5041,48.5157,2326828,0
+BDX.US,D,20111101,000000,47.6719,47.8646,46.8227,47.2036,2559665,0
+BDX.US,D,20111102,000000,44.2698,45.8135,43.8838,45.0264,10138186,0
+BDX.US,D,20111103,000000,45.413,45.4668,44.6088,44.8893,4299301,0
+BDX.US,D,20111104,000000,44.8083,45.4059,44.3264,45.0766,5152731,0
+BDX.US,D,20111107,000000,45.807,46.552,45.2056,46.1625,4753063,0
+BDX.US,D,20111108,000000,46.2165,46.3868,45.6411,46.3352,2700183,0
+BDX.US,D,20111109,000000,45.413,45.5576,44.775,45.0339,3024100,0
+BDX.US,D,20111110,000000,45.4934,45.818,45.0538,45.6203,2429254,0
+BDX.US,D,20111111,000000,46.1123,46.2843,45.4905,45.9692,2843234,0
+BDX.US,D,20111114,000000,45.9279,46.2297,45.8674,46.088,1911540,0
+BDX.US,D,20111115,000000,45.849,47.0723,45.8441,46.9121,2702708,0
+BDX.US,D,20111116,000000,46.1846,46.8177,45.9641,46.1256,2578740,0
+BDX.US,D,20111117,000000,46.0476,46.2165,45.5652,45.7274,3100560,0
+BDX.US,D,20111118,000000,45.8881,45.9341,45.259,45.3696,2411330,0
+BDX.US,D,20111121,000000,44.8582,44.8582,44.4119,44.5537,2072901,0
+BDX.US,D,20111122,000000,44.6539,45.0392,44.2327,44.7277,2251089,0
+BDX.US,D,20111123,000000,44.3191,44.5189,43.7947,43.8912,3181386,0
+BDX.US,D,20111125,000000,43.9164,44.2711,43.9164,44.1044,1455044,0
+BDX.US,D,20111128,000000,44.865,45.1799,44.3561,44.6474,2962085,0
+BDX.US,D,20111129,000000,44.7527,45.0264,44.4173,44.513,2911385,0
+BDX.US,D,20111130,000000,45.5718,45.8888,45.2398,45.7561,3423984,0
+BDX.US,D,20111201,000000,45.751,46.5751,45.751,45.9809,3069085,0
+BDX.US,D,20111202,000000,46.1573,46.5242,45.3512,45.6713,3590859,0
+BDX.US,D,20111205,000000,46.3049,46.4427,45.7635,46.1508,3090481,0
+BDX.US,D,20111206,000000,46.2791,46.384,45.6823,45.8128,1956381,0
+BDX.US,D,20111207,000000,45.6941,46.0887,45.084,45.9692,3733457,0
+BDX.US,D,20111208,000000,45.5938,45.8741,45.1814,45.259,3247202,0
+BDX.US,D,20111209,000000,45.4396,45.6773,45.2707,45.5001,2318744,0
+BDX.US,D,20111212,000000,45.4727,45.5503,44.9093,45.2529,2153837,0
+BDX.US,D,20111213,000000,45.3512,45.3997,44.62,44.8023,2287275,0
+BDX.US,D,20111214,000000,44.7573,44.9151,44.5471,44.626,2048008,0
+BDX.US,D,20111215,000000,44.8466,44.9882,44.3014,44.3966,2806941,0
+BDX.US,D,20111216,000000,44.5641,44.5824,43.7089,44.0852,4512036,0
+BDX.US,D,20111219,000000,44.1645,44.4785,43.9901,44.0918,2099748,0
+BDX.US,D,20111220,000000,44.522,45.6395,44.4584,45.5621,2489984,0
+BDX.US,D,20111221,000000,45.613,46.0755,45.393,45.9456,2360895,0
+BDX.US,D,20111222,000000,45.9456,46.2378,45.8617,46.0239,2274690,0
+BDX.US,D,20111223,000000,46.1752,46.4724,46.0688,46.4489,1908027,0
+BDX.US,D,20111227,000000,46.3933,46.8493,46.3774,46.6745,1493893,0
+BDX.US,D,20111228,000000,46.7488,46.7549,46.0164,46.0484,1802691,0
+BDX.US,D,20111229,000000,46.1752,46.6294,46.0887,46.519,1507703,0
+BDX.US,D,20111230,000000,46.5995,47.0418,46.519,46.623,1656543,0
+BDX.US,D,20120103,000000,47.1673,47.3427,46.2549,46.4541,3439674,0
+BDX.US,D,20120104,000000,46.2378,46.384,45.4396,45.6639,3397440,0
+BDX.US,D,20120105,000000,45.6573,45.7007,45.1144,45.3576,3297963,0
+BDX.US,D,20120106,000000,45.4839,45.7378,45.1739,45.5689,2219401,0
+BDX.US,D,20120109,000000,45.6823,45.8548,45.2766,45.7702,2271986,0
+BDX.US,D,20120110,000000,45.9864,46.4606,45.9692,46.3115,2531732,0
+BDX.US,D,20120111,000000,46.1854,46.8493,46.1854,46.6355,2836727,0
+BDX.US,D,20120112,000000,46.7365,46.7926,46.1752,46.6051,2170805,0
+BDX.US,D,20120113,000000,46.3774,46.8493,46.1199,46.7425,2309622,0
+BDX.US,D,20120117,000000,47.3929,47.739,46.9365,46.9542,2610976,0
+BDX.US,D,20120118,000000,46.9969,47.815,46.8612,47.7214,2335357,0
+BDX.US,D,20120119,000000,47.7803,48.7897,47.7545,48.6161,2365843,0
+BDX.US,D,20120120,000000,48.5408,48.9054,48.4836,48.7646,2256670,0
+BDX.US,D,20120123,000000,48.8027,48.839,48.3145,48.417,2296875,0
+BDX.US,D,20120124,000000,48.2936,49.1067,48.2591,48.8521,2422383,0
+BDX.US,D,20120125,000000,48.6959,49.7589,48.6759,49.4506,2834100,0
+BDX.US,D,20120126,000000,49.6322,50.0747,49.2528,49.5248,3051868,0
+BDX.US,D,20120127,000000,49.3259,49.7316,49.2461,49.3509,1949863,0
+BDX.US,D,20120130,000000,49.1067,49.3688,48.6443,49.2889,2109017,0
+BDX.US,D,20120131,000000,49.3759,49.6961,48.8271,48.9238,2179542,0
+BDX.US,D,20120201,000000,48.9054,49.8872,48.8521,49.6075,2078894,0
+BDX.US,D,20120202,000000,49.7447,49.8081,49.2889,49.5315,1023147,0
+BDX.US,D,20120203,000000,49.837,49.9773,49.6355,49.8606,1572400,0
+BDX.US,D,20120206,000000,49.6075,50.2692,49.5007,50.2517,2155799,0
+BDX.US,D,20120207,000000,48.3919,49.6768,47.9021,48.3669,5040884,0
+BDX.US,D,20120208,000000,48.2788,48.3291,47.8193,47.927,2383790,0
+BDX.US,D,20120209,000000,48.0459,48.1334,47.7317,47.953,1806024,0
+BDX.US,D,20120210,000000,47.7412,47.8902,47.4469,47.6829,2753512,0
+BDX.US,D,20120213,000000,47.7288,48.0696,47.5791,47.9611,2177990,0
+BDX.US,D,20120214,000000,47.9538,48.0098,47.635,47.858,2819525,0
+BDX.US,D,20120215,000000,47.9538,48.3727,47.8099,48.2087,1838705,0
+BDX.US,D,20120216,000000,48.2038,48.4958,48.1714,48.4281,1594619,0
+BDX.US,D,20120217,000000,48.4715,48.6609,48.1448,48.2944,1778382,0
+BDX.US,D,20120221,000000,48.3595,48.4281,48.0275,48.1184,1978387,0
+BDX.US,D,20120222,000000,48.1927,48.2836,47.8962,47.9405,1723401,0
+BDX.US,D,20120223,000000,47.8902,47.9912,47.635,47.7029,1596694,0
+BDX.US,D,20120224,000000,47.927,48.3019,47.883,48.2215,1792549,0
+BDX.US,D,20120227,000000,47.9728,48.2156,47.7412,48.1228,1681219,0
+BDX.US,D,20120228,000000,48.1585,48.3919,48.0526,48.1852,1959639,0
+BDX.US,D,20120229,000000,48.1625,48.2023,47.5242,47.5642,2189191,0
+BDX.US,D,20120301,000000,47.5649,47.6941,47.3319,47.6556,2115520,0
+BDX.US,D,20120302,000000,47.6498,47.9405,47.4684,47.8394,1489509,0
+BDX.US,D,20120305,000000,47.7199,47.8631,47.1562,47.4284,1697444,0
+BDX.US,D,20120306,000000,47.2215,47.3384,46.9299,47.0731,1838786,0
+BDX.US,D,20120307,000000,47.138,47.4426,47.0478,47.3636,1493836,0
+BDX.US,D,20120308,000000,47.7124,48.1293,47.3879,48.0826,1903684,0
+BDX.US,D,20120309,000000,48.0459,48.673,48.0016,48.2215,1963070,0
+BDX.US,D,20120312,000000,48.2341,48.5364,48.0016,48.1515,2069241,0
+BDX.US,D,20120313,000000,48.38,48.8883,48.2888,48.8375,1913653,0
+BDX.US,D,20120314,000000,48.8558,48.8993,48.5615,48.7127,2107936,0
+BDX.US,D,20120315,000000,48.6788,49.0808,48.4715,49.0211,1583269,0
+BDX.US,D,20120316,000000,49.0874,49.1133,48.7739,49.0344,2823806,0
+BDX.US,D,20120319,000000,48.8271,48.9622,48.5992,48.8685,1582690,0
+BDX.US,D,20120320,000000,48.5888,48.6609,48.1787,48.3919,1324126,0
+BDX.US,D,20120321,000000,48.3361,48.4857,48.0968,48.2274,1356647,0
+BDX.US,D,20120322,000000,48.1334,48.3846,47.9021,48.2598,918410,0
+BDX.US,D,20120323,000000,48.2532,48.3424,47.9205,47.9598,1059865,0
+BDX.US,D,20120326,000000,48.0016,48.7548,47.9456,48.7548,1525465,0
+BDX.US,D,20120327,000000,48.8004,48.9622,48.7548,48.814,1163165,0
+BDX.US,D,20120328,000000,48.7548,48.9622,48.4058,48.673,1483340,0
+BDX.US,D,20120329,000000,48.5233,48.5233,48.0968,48.3986,1483020,0
+BDX.US,D,20120330,000000,48.6473,48.9827,48.5292,48.7431,1606045,0
+BDX.US,D,20120402,000000,48.5992,49.1186,48.5431,48.9039,1451343,0
+BDX.US,D,20120403,000000,48.9563,49.1186,48.6545,49.0471,1550741,0
+BDX.US,D,20120404,000000,48.7875,48.9496,48.6286,48.814,1683682,0
+BDX.US,D,20120405,000000,48.6545,48.7548,48.5556,48.6545,955899,0
+BDX.US,D,20120409,000000,48.1334,48.3086,48.0526,48.1388,1301810,0
+BDX.US,D,20120410,000000,47.9598,48.0763,47.6498,47.7124,1850478,0
+BDX.US,D,20120411,000000,47.9721,48.2163,47.6941,47.739,1983019,0
+BDX.US,D,20120412,000000,47.7199,47.9899,47.4557,47.883,2349625,0
+BDX.US,D,20120413,000000,47.883,48.0763,46.9481,46.9481,2685739,0
+BDX.US,D,20120416,000000,47.1806,47.3879,46.8478,47.0921,2221284,0
+BDX.US,D,20120417,000000,47.2727,48.1757,47.2727,48.0791,1877357,0
+BDX.US,D,20120418,000000,47.953,48.2944,47.8556,47.877,1398943,0
+BDX.US,D,20120419,000000,47.9899,48.1334,47.6498,47.832,1438569,0
+BDX.US,D,20120420,000000,47.9138,48.1184,47.8631,47.9788,1639471,0
+BDX.US,D,20120423,000000,47.7066,47.7972,47.3007,47.489,1009620,0
+BDX.US,D,20120424,000000,47.5649,47.7708,47.4006,47.7457,1297571,0
+BDX.US,D,20120425,000000,47.9598,48.2888,47.851,48.2658,1177749,0
+BDX.US,D,20120426,000000,48.0016,48.6788,47.9079,48.5364,1190296,0
+BDX.US,D,20120427,000000,48.9238,49.0631,48.5556,48.9436,1270393,0
+BDX.US,D,20120430,000000,48.9039,49.3208,48.8323,49.2461,1722891,0
+BDX.US,D,20120501,000000,49.0596,49.1798,48.3345,48.6412,2011729,0
+BDX.US,D,20120502,000000,48.5233,49.0758,48.2481,48.6473,1952510,0
+BDX.US,D,20120503,000000,48.5683,49.0242,48.485,48.7438,1731499,0
+BDX.US,D,20120504,000000,48.5615,48.6286,48.1184,48.1388,1073348,0
+BDX.US,D,20120507,000000,48.0016,48.3224,47.9456,48.1585,895369,0
+BDX.US,D,20120508,000000,47.933,48.2095,47.8695,48.1646,2162949,0
+BDX.US,D,20120509,000000,47.851,48.1144,47.4677,47.7207,1210913,0
+BDX.US,D,20120510,000000,47.9684,48.3345,47.8785,48.1006,1734013,0
+BDX.US,D,20120511,000000,47.9138,48.4929,47.7972,48.1852,1476843,0
+BDX.US,D,20120514,000000,47.9021,48.2944,47.7066,48.0093,1008193,0
+BDX.US,D,20120515,000000,47.8962,48.1334,47.57,47.7,1139545,0
+BDX.US,D,20120516,000000,47.8193,47.8556,47.6075,47.68,1201689,0
+BDX.US,D,20120517,000000,47.6075,47.6373,46.8212,46.9481,1704198,0
+BDX.US,D,20120518,000000,47.1784,47.2587,46.4384,46.5713,2196026,0
+BDX.US,D,20120521,000000,46.6966,47.3266,46.6452,47.3266,2000646,0
+BDX.US,D,20120522,000000,47.3266,47.4359,46.8074,46.9431,1469946,0
+BDX.US,D,20120523,000000,46.9108,46.9365,46.2007,46.7094,1269383,0
+BDX.US,D,20120524,000000,46.6266,47.0545,46.6266,46.9056,1952034,0
+BDX.US,D,20120525,000000,46.9254,47.0376,46.5594,46.7174,1474193,0
+BDX.US,D,20120529,000000,47.0184,47.0509,46.1679,46.6332,2340201,0
+BDX.US,D,20120530,000000,46.3848,46.419,46.0453,46.0985,1751814,0
+BDX.US,D,20120531,000000,46.1199,46.3064,45.6987,45.9074,3254494,0
+BDX.US,D,20120601,000000,45.4965,45.6498,45.2064,45.3194,2308263,0
+BDX.US,D,20120604,000000,45.2529,45.3583,44.9234,45.3076,2028903,0
+BDX.US,D,20120605,000000,45.1311,45.681,44.9727,45.5659,1544413,0
+BDX.US,D,20120606,000000,45.7178,46.0453,45.5165,45.9404,1740461,0
+BDX.US,D,20120607,000000,46.419,46.5336,45.9363,46.0453,1801906,0
+BDX.US,D,20120608,000000,45.9663,46.2858,45.8748,46.2731,1309647,0
+BDX.US,D,20120611,000000,46.5787,46.5787,45.7871,45.8128,1518395,0
+BDX.US,D,20120612,000000,45.7939,46.0726,45.481,46.0054,1465868,0
+BDX.US,D,20120613,000000,45.9478,46.4321,45.8888,46.1045,1707668,0
+BDX.US,D,20120614,000000,46.1241,46.468,46.0268,46.1978,1850390,0
+BDX.US,D,20120615,000000,46.1915,46.4953,46.1045,46.4814,4567774,0
+BDX.US,D,20120618,000000,46.4,46.5336,46.1738,46.3848,2108291,0
+BDX.US,D,20120619,000000,46.639,47.2987,46.5787,47.2129,2193432,0
+BDX.US,D,20120620,000000,47.2183,47.3038,46.8227,47.1659,1730799,0
+BDX.US,D,20120621,000000,47.3038,47.399,46.5269,46.5713,1514077,0
+BDX.US,D,20120622,000000,46.7866,46.8811,46.5153,46.7357,1596837,0
+BDX.US,D,20120625,000000,46.5468,46.5468,46.1241,46.1359,1770160,0
+BDX.US,D,20120626,000000,46.3446,46.3446,45.903,45.9663,1458335,0
+BDX.US,D,20120627,000000,46.1679,46.6207,46.1679,46.4135,1105783,0
+BDX.US,D,20120628,000000,46.2165,46.3115,45.731,46.1978,1797432,0
+BDX.US,D,20120629,000000,46.5403,47.2129,46.5403,47.2129,1593926,0
+BDX.US,D,20120702,000000,47.4483,47.6269,46.8885,47.6075,1185017,0
+BDX.US,D,20120703,000000,47.4941,48.0048,47.4608,47.8099,1105140,0
+BDX.US,D,20120705,000000,47.6949,47.8646,47.4941,47.5885,1660384,0
+BDX.US,D,20120706,000000,47.2846,47.4733,47.0758,47.4608,1065993,0
+BDX.US,D,20120709,000000,47.4219,47.4941,47.1024,47.3503,882836,0
+BDX.US,D,20120710,000000,47.5642,47.6873,47.1538,47.2529,1018351,0
+BDX.US,D,20120711,000000,47.2463,47.5809,47.1288,47.3799,1121836,0
+BDX.US,D,20120712,000000,46.8885,47.3038,46.8493,46.963,1304232,0
+BDX.US,D,20120713,000000,47.044,47.2321,46.9319,47.0051,1588875,0
+BDX.US,D,20120716,000000,46.9254,47.2013,46.9254,47.0509,770211,0
+BDX.US,D,20120717,000000,47.2013,47.5761,46.7411,47.506,1101177,0
+BDX.US,D,20120718,000000,47.3554,47.851,47.0958,47.638,1246545,0
+BDX.US,D,20120719,000000,47.6873,48.0791,47.6075,47.9742,1202903,0
+BDX.US,D,20120720,000000,47.7273,47.9103,47.2389,47.2389,2521177,0
+BDX.US,D,20120723,000000,46.8811,47.0051,46.5269,46.7608,1049983,0
+BDX.US,D,20120724,000000,46.71,46.7541,45.9096,46.2165,1616291,0
+BDX.US,D,20120725,000000,46.419,46.9002,46.2541,46.5646,1197745,0
+BDX.US,D,20120726,000000,46.8426,47.1409,46.7794,47.0509,1792349,0
+BDX.US,D,20120727,000000,47.3243,48.0673,47.2321,47.9684,1623959,0
+BDX.US,D,20120730,000000,47.8785,48.1366,47.5442,48.1366,2739771,0
+BDX.US,D,20120731,000000,48.043,48.282,47.815,47.8208,1533518,0
+BDX.US,D,20120801,000000,47.1409,47.6018,46.9497,47.4882,2686768,0
+BDX.US,D,20120802,000000,48.2873,48.6338,46.8029,47.0051,2761383,0
+BDX.US,D,20120803,000000,47.1024,47.6018,46.8677,46.963,2069716,0
+BDX.US,D,20120806,000000,47.0582,47.6446,46.9933,47.2249,1592608,0
+BDX.US,D,20120807,000000,47.2795,47.9855,47.2795,47.6696,1807407,0
+BDX.US,D,20120808,000000,47.6018,48.0048,47.4351,47.7207,1878069,0
+BDX.US,D,20120809,000000,47.7472,47.9354,47.5374,47.6873,1696525,0
+BDX.US,D,20120810,000000,47.638,47.9818,47.3799,47.9354,1457869,0
+BDX.US,D,20120813,000000,47.8785,48.1485,47.7398,48.1366,1170879,0
+BDX.US,D,20120814,000000,48.2575,48.2575,47.8717,48.043,966988,0
+BDX.US,D,20120815,000000,47.9551,48.2318,47.8976,48.1144,931063,0
+BDX.US,D,20120816,000000,47.9818,48.2384,47.8909,47.9354,1599556,0
+BDX.US,D,20120817,000000,48.0362,48.4385,47.8459,48.3535,1888958,0
+BDX.US,D,20120820,000000,48.2929,48.5683,48.1625,48.3727,1936465,0
+BDX.US,D,20120821,000000,48.3904,48.7945,48.0791,48.1071,2267935,0
+BDX.US,D,20120822,000000,48.0362,48.1485,47.8459,47.9985,1290926,0
+BDX.US,D,20120823,000000,47.9927,48.0118,47.4549,47.5442,1674726,0
+BDX.US,D,20120824,000000,47.5185,48.043,47.5185,47.9624,1170271,0
+BDX.US,D,20120827,000000,47.7795,48.1485,47.7207,47.8845,1295952,0
+BDX.US,D,20120828,000000,47.7132,48.0791,47.7006,47.7863,1360352,0
+BDX.US,D,20120829,000000,47.7863,48.043,47.6807,47.7006,1799586,0
+BDX.US,D,20120830,000000,47.5952,48.0231,47.5642,47.8845,1732340,0
+BDX.US,D,20120831,000000,48.0048,48.1964,47.7655,47.9927,2311218,0
+BDX.US,D,20120904,000000,48.0555,48.5615,47.9103,48.3727,2010453,0
+BDX.US,D,20120905,000000,48.3904,48.7912,48.1678,48.6008,1993235,0
+BDX.US,D,20120906,000000,48.8112,49.0765,48.7654,49.0522,1643282,0
+BDX.US,D,20120907,000000,49.0765,49.4889,49.0071,49.482,1496832,0
+BDX.US,D,20120910,000000,49.482,49.5605,49.1518,49.3436,1686090,0
+BDX.US,D,20120911,000000,49.4018,49.967,49.3177,49.7175,1890637,0
+BDX.US,D,20120912,000000,49.7514,49.826,49.5272,49.5671,2424793,0
+BDX.US,D,20120913,000000,49.5855,50.1179,49.4392,49.9536,1560154,0
+BDX.US,D,20120914,000000,49.908,50.4123,49.6238,50.2959,2067053,0
+BDX.US,D,20120917,000000,50.2088,50.506,50.1121,50.4566,1402629,0
+BDX.US,D,20120918,000000,50.4753,50.5628,50.3076,50.506,1267890,0
+BDX.US,D,20120919,000000,50.506,50.6271,50.1954,50.3135,1336083,0
+BDX.US,D,20120920,000000,50.1815,50.3993,49.986,50.3314,1689840,0
+BDX.US,D,20120921,000000,50.5306,50.6006,50.2959,50.3993,1402572,0
+BDX.US,D,20120924,000000,49.921,50.3135,49.8967,50.2677,1836216,0
+BDX.US,D,20120925,000000,50.4566,50.6271,50.0044,50.1954,1976347,0
+BDX.US,D,20120926,000000,50.1431,50.1954,49.7589,49.7788,1118080,0
+BDX.US,D,20120927,000000,50.1476,50.242,49.7376,50.0301,1131422,0
+BDX.US,D,20120928,000000,49.9476,50.0989,49.6307,49.9152,1562852,0
+BDX.US,D,20121001,000000,49.9742,50.5003,49.9411,50.1607,1523525,0
+BDX.US,D,20121002,000000,50.2155,50.3652,50.0922,50.3195,955036,0
+BDX.US,D,20121003,000000,50.1815,50.3135,49.8562,50.0487,1253434,0
+BDX.US,D,20121004,000000,50.1882,50.3652,50.0044,50.3195,1121304,0
+BDX.US,D,20121005,000000,50.4753,50.6072,50.2959,50.481,1136136,0
+BDX.US,D,20121008,000000,50.481,50.6138,50.2959,50.4861,723917,0
+BDX.US,D,20121009,000000,50.2782,50.2782,49.0211,49.07,1877229,0
+BDX.US,D,20121010,000000,48.836,48.923,48.4385,48.5439,2051828,0
+BDX.US,D,20121011,000000,48.923,49.2734,48.8043,48.9429,1401101,0
+BDX.US,D,20121012,000000,48.9827,49.2299,48.6008,48.6812,1485530,0
+BDX.US,D,20121015,000000,49.1332,49.1332,48.4523,48.6139,1261087,0
+BDX.US,D,20121016,000000,48.7836,49.2358,48.7836,49.0874,1300498,0
+BDX.US,D,20121017,000000,48.9873,49.1147,48.5764,48.9755,1306650,0
+BDX.US,D,20121018,000000,48.9429,48.993,48.4982,48.8545,1047279,0
+BDX.US,D,20121019,000000,48.5439,48.6065,47.9788,48.0658,1239481,0
+BDX.US,D,20121022,000000,47.9013,48.2775,47.854,48.2245,947462,0
+BDX.US,D,20121023,000000,47.8246,48.2444,47.5596,47.9071,1199079,0
+BDX.US,D,20121024,000000,47.9906,48.2245,47.7826,47.8172,1128671,0
+BDX.US,D,20121025,000000,47.9663,48.1957,47.6468,47.8374,1484034,0
+BDX.US,D,20121026,000000,47.8687,48.1184,47.6342,47.8687,1141829,0
+BDX.US,D,20121031,000000,47.7502,48.2009,47.5596,48.0842,1481318,0
+BDX.US,D,20121101,000000,47.9663,48.6427,47.6719,48.464,1141608,0
+BDX.US,D,20121102,000000,48.7511,48.8181,48.0209,48.0768,1279718,0
+BDX.US,D,20121105,000000,47.933,48.7912,47.9071,48.6625,1220555,0
+BDX.US,D,20121106,000000,48.836,49.8828,48.7654,49.8562,2707929,0
+BDX.US,D,20121107,000000,48.1307,49.058,47.4624,47.9906,2530064,0
+BDX.US,D,20121108,000000,47.9833,47.9973,47.532,47.7036,2727079,0
+BDX.US,D,20121109,000000,47.6526,48.282,47.6039,47.801,1166205,0
+BDX.US,D,20121112,000000,47.9906,47.9906,47.1837,47.4167,1756931,0
+BDX.US,D,20121113,000000,47.2795,48.034,47.2795,47.5775,1333496,0
+BDX.US,D,20121114,000000,47.7752,47.8822,47.1342,47.4167,1508908,0
+BDX.US,D,20121115,000000,47.4825,48.0024,47.4284,47.9397,1857298,0
+BDX.US,D,20121116,000000,47.9788,48.464,47.8687,48.0275,2079225,0
+BDX.US,D,20121119,000000,48.3978,48.7157,48.0407,48.1543,1999470,0
+BDX.US,D,20121120,000000,48.175,48.464,47.9013,48.4044,1526235,0
+BDX.US,D,20121121,000000,48.4591,48.9429,48.327,48.8112,1912215,0
+BDX.US,D,20121123,000000,48.923,49.3878,48.7654,49.3878,731055,0
+BDX.US,D,20121126,000000,49.1332,49.5347,48.9488,49.4078,2298326,0
+BDX.US,D,20121127,000000,49.1518,49.4889,48.9091,49.0211,1830057,0
+BDX.US,D,20121128,000000,48.9362,49.3878,48.5041,49.3109,1780311,0
+BDX.US,D,20121129,000000,49.4562,49.6983,48.8303,48.9031,1746040,0
+BDX.US,D,20121130,000000,48.9873,49.0211,48.4857,48.7157,2626169,0
+BDX.US,D,20121203,000000,48.7445,48.7445,48.3063,48.4385,1419759,0
+BDX.US,D,20121204,000000,48.4982,49.0004,48.4289,48.9031,1372079,0
+BDX.US,D,20121205,000000,48.9091,49.4201,48.7585,49.1718,1788297,0
+BDX.US,D,20121206,000000,49.1296,49.3789,48.8051,49.3014,1352026,0
+BDX.US,D,20121207,000000,49.4438,49.6851,49.1361,49.6399,1212038,0
+BDX.US,D,20121210,000000,49.4948,49.7721,49.3221,49.547,1732431,0
+BDX.US,D,20121211,000000,49.6526,50.1787,49.5597,50.0207,2131362,0
+BDX.US,D,20121212,000000,50.1514,50.5815,50.0392,50.2692,2080333,0
+BDX.US,D,20121213,000000,50.1719,50.5754,50.0768,50.1787,1719205,0
+BDX.US,D,20121214,000000,49.9766,50.2929,49.6238,49.6989,1895093,0
+BDX.US,D,20121217,000000,49.815,50.3505,49.6791,50.3431,1453242,0
+BDX.US,D,20121218,000000,50.4316,50.4669,50.121,50.4178,1818739,0
+BDX.US,D,20121219,000000,50.4738,50.7355,50.2133,50.2184,1411518,0
+BDX.US,D,20121220,000000,50.2754,50.6265,50.2456,50.5998,1617639,0
+BDX.US,D,20121221,000000,50.3762,50.549,50.0827,50.4316,2535657,0
+BDX.US,D,20121224,000000,50.287,50.5238,50.0442,50.2392,375998,0
+BDX.US,D,20121226,000000,50.2816,50.357,49.6039,49.891,843774,0
+BDX.US,D,20121227,000000,49.9234,50.1852,49.5848,50.0568,813676,0
+BDX.US,D,20121228,000000,49.8704,49.8974,49.3995,49.4555,886257,0
+BDX.US,D,20121231,000000,49.5007,50.0267,49.0852,50.0016,1186723,0
+BDX.US,D,20130102,000000,50.6853,50.8048,50.3431,50.8048,1581464,0
+BDX.US,D,20130103,000000,51.0933,51.6378,50.9398,51.4067,1836074,0
+BDX.US,D,20130104,000000,51.5352,51.5419,51.2661,51.3796,1382979,0
+BDX.US,D,20130107,000000,51.2599,51.7896,51.2534,51.5537,1271493,0
+BDX.US,D,20130108,000000,51.5729,52.0191,51.0741,52.0133,1834617,0
+BDX.US,D,20130109,000000,52.1172,52.4013,51.8559,52.1488,1290356,0
+BDX.US,D,20130110,000000,52.3599,52.3599,51.8488,52.2316,1168960,0
+BDX.US,D,20130111,000000,52.4064,52.4064,51.9498,52.2832,1348879,0
+BDX.US,D,20130114,000000,52.3334,52.6336,52.2316,52.6271,1952655,0
+BDX.US,D,20130115,000000,52.4013,52.961,51.9434,52.8842,1812550,0
+BDX.US,D,20130116,000000,52.8645,53.1447,52.7176,53.0763,1746475,0
+BDX.US,D,20130117,000000,53.2174,53.2672,52.9739,52.9876,1931364,0
+BDX.US,D,20130118,000000,53.3507,53.6878,52.9938,53.6759,1806853,0
+BDX.US,D,20130122,000000,53.4355,53.6317,52.8963,53.5491,2229997,0
+BDX.US,D,20130123,000000,53.3978,53.5558,53.2303,53.5108,1239697,0
+BDX.US,D,20130124,000000,53.6148,53.9585,53.2732,53.6006,1202513,0
+BDX.US,D,20130125,000000,53.6643,54.1179,53.5682,54.0936,1155029,0
+BDX.US,D,20130128,000000,54.0145,54.0685,53.5175,53.7527,1038448,0
+BDX.US,D,20130129,000000,53.7145,54.0485,53.5425,53.8927,959183,0
+BDX.US,D,20130130,000000,54.0013,54.3525,53.5947,53.7932,1224082,0
+BDX.US,D,20130131,000000,53.6148,53.9711,53.476,53.7408,1640716,0
+BDX.US,D,20130201,000000,54.0485,54.5524,54.0079,54.4519,1350683,0
+BDX.US,D,20130204,000000,54.1681,54.9227,54.0551,54.4585,3188926,0
+BDX.US,D,20130205,000000,55.3209,56.3818,55.3151,56.0633,3963851,0
+BDX.US,D,20130206,000000,55.9206,56.2588,55.7179,56.195,2798051,0
+BDX.US,D,20130207,000000,56.2094,56.2719,55.6736,56.2094,2889791,0
+BDX.US,D,20130208,000000,56.2462,56.7026,56.1466,56.4314,2235982,0
+BDX.US,D,20130211,000000,56.134,56.5043,56.134,56.4703,1429406,0
+BDX.US,D,20130212,000000,56.4314,56.8819,56.4128,56.6239,1529906,0
+BDX.US,D,20130213,000000,56.8421,57.0158,56.4254,56.5759,1712427,0
+BDX.US,D,20130214,000000,56.4762,56.5367,56.0301,56.5242,1909612,0
+BDX.US,D,20130215,000000,56.5367,56.6962,56.2993,56.5862,1719172,0
+BDX.US,D,20130219,000000,56.5685,56.7595,56.3561,56.6368,1858662,0
+BDX.US,D,20130220,000000,56.5108,56.6297,55.8315,55.9038,2216835,0
+BDX.US,D,20130221,000000,55.8904,56.0301,55.2547,55.5261,2071753,0
+BDX.US,D,20130222,000000,55.6193,56.3502,55.4088,56.2156,1785163,0
+BDX.US,D,20130225,000000,56.3937,56.6368,55.5378,55.5378,1778739,0
+BDX.US,D,20130226,000000,55.8056,56.1214,55.2368,55.5438,1735842,0
+BDX.US,D,20130227,000000,55.6124,56.4829,55.383,56.3818,1645839,0
+BDX.US,D,20130228,000000,56.4314,56.6429,56.2018,56.3138,2010523,0
+BDX.US,D,20130301,000000,56.2719,56.7653,56.0883,56.7536,1763694,0
+BDX.US,D,20130304,000000,56.5934,56.6962,55.979,56.6962,1947142,0
+BDX.US,D,20130305,000000,56.8491,57.1018,56.8491,57.0355,1624666,0
+BDX.US,D,20130306,000000,57.0443,57.1985,56.6112,56.6635,1699901,0
+BDX.US,D,20130307,000000,56.6635,57.0516,56.505,56.7426,1697169,0
+BDX.US,D,20130308,000000,56.8766,57.1608,56.5767,57.1269,1542897,0
+BDX.US,D,20130311,000000,57.0864,57.7141,56.8511,57.6227,1505207,0
+BDX.US,D,20130312,000000,57.4803,57.9811,57.2236,57.962,1509989,0
+BDX.US,D,20130313,000000,57.8594,58.5625,57.653,58.5625,2407946,0
+BDX.US,D,20130314,000000,58.5742,59.4921,58.3308,59.48,3284739,0
+BDX.US,D,20130315,000000,59.4748,59.5457,58.9676,59.3509,3431495,0
+BDX.US,D,20130318,000000,59.0203,59.2259,58.7343,59.0604,1444672,0
+BDX.US,D,20130319,000000,59.1976,59.2122,58.685,58.9932,1674175,0
+BDX.US,D,20130320,000000,59.3001,59.8932,59.1915,59.7959,1540927,0
+BDX.US,D,20130321,000000,59.5045,59.8017,59.0265,59.1128,1593389,0
+BDX.US,D,20130322,000000,59.2801,59.6615,59.1003,59.6232,1270123,0
+BDX.US,D,20130325,000000,59.8283,59.9425,59.0883,59.4373,1252629,0
+BDX.US,D,20130326,000000,59.7066,60.4057,59.4314,60.3874,1196727,0
+BDX.US,D,20130327,000000,60.259,61.2173,59.8608,61.1915,2156123,0
+BDX.US,D,20130328,000000,61.379,61.5589,60.9666,61.4808,1553168,0
+BDX.US,D,20130401,000000,61.5059,61.8843,61.3073,61.5449,1051643,0
+BDX.US,D,20130402,000000,61.8165,62.3292,61.6931,62.1048,2412324,0
+BDX.US,D,20130403,000000,62.2606,62.4646,61.7131,61.9963,2732370,0
+BDX.US,D,20130404,000000,62.0842,62.3688,61.9963,62.0909,2186415,0
+BDX.US,D,20130405,000000,61.4765,62.0775,61.21,61.803,1696941,0
+BDX.US,D,20130408,000000,61.6865,61.725,61.2559,61.3841,1569835,0
+BDX.US,D,20130409,000000,61.6409,62.0032,61.2734,61.7567,1801610,0
+BDX.US,D,20130410,000000,61.8776,62.253,61.7434,61.9963,1489061,0
+BDX.US,D,20130411,000000,61.9896,62.4389,61.9514,62.1505,1386037,0
+BDX.US,D,20130412,000000,61.8525,62.1116,61.6343,61.9625,1148373,0
+BDX.US,D,20130415,000000,61.809,61.9749,60.9866,60.9866,1397618,0
+BDX.US,D,20130416,000000,61.2559,61.4048,60.7238,61.3598,1990961,0
+BDX.US,D,20130417,000000,61.0667,61.1199,60.144,60.7991,1606287,0
+BDX.US,D,20130418,000000,60.8831,60.8831,59.8416,60.22,1969927,0
+BDX.US,D,20130419,000000,60.1875,60.9335,60.1242,60.8044,2507692,0
+BDX.US,D,20130422,000000,60.8115,61.3981,60.7038,61.1915,1118776,0
+BDX.US,D,20130423,000000,61.3665,61.9565,61.0506,61.6283,862832,0
+BDX.US,D,20130424,000000,61.7765,61.835,61.0506,61.0612,1079404,0
+BDX.US,D,20130425,000000,61.1974,62.2133,61.1974,61.9826,1263590,0
+BDX.US,D,20130426,000000,61.7907,61.9249,60.8367,60.8441,1955337,0
+BDX.US,D,20130429,000000,60.9866,61.2234,60.8641,60.9666,1612362,0
+BDX.US,D,20130430,000000,60.8228,60.8441,60.3624,60.637,2286423,0
+BDX.US,D,20130501,000000,60.6434,61.044,60.0025,60.175,1779883,0
+BDX.US,D,20130502,000000,60.8367,63.0048,60.5741,61.835,4021359,0
+BDX.US,D,20130503,000000,62.2894,62.6913,62.0909,62.65,2203363,0
+BDX.US,D,20130506,000000,62.4847,62.7747,62.2658,62.316,1210380,0
+BDX.US,D,20130507,000000,62.4942,62.7465,62.4389,62.6778,1176691,0
+BDX.US,D,20130508,000000,62.5688,62.7857,62.3565,62.7465,1312716,0
+BDX.US,D,20130509,000000,62.6708,62.9275,62.5933,62.8579,1449574,0
+BDX.US,D,20130510,000000,63.1782,64.0524,63.1201,64.0524,1828861,0
+BDX.US,D,20130513,000000,63.7956,64.5363,63.789,64.5164,1629866,0
+BDX.US,D,20130514,000000,64.7627,65.8569,64.5665,65.4422,2609490,0
+BDX.US,D,20130515,000000,65.268,65.4895,64.9791,65.1655,1754350,0
+BDX.US,D,20130516,000000,64.9346,65.0807,64.554,64.6264,1073365,0
+BDX.US,D,20130517,000000,64.8056,65.5285,64.7486,65.4496,1441664,0
+BDX.US,D,20130520,000000,65.3395,65.5978,64.9213,65.0239,1242513,0
+BDX.US,D,20130521,000000,65.0881,65.5173,64.9014,64.9555,1154534,0
+BDX.US,D,20130522,000000,64.9791,66.0611,64.1356,64.3187,1335334,0
+BDX.US,D,20130523,000000,64.0155,64.6691,63.8156,64.4125,974940,0
+BDX.US,D,20130524,000000,64.0287,64.8498,63.6748,64.8366,1298597,0
+BDX.US,D,20130528,000000,65.364,65.6664,65.139,65.5344,1740085,0
+BDX.US,D,20130529,000000,65.268,65.2792,64.5473,64.824,1536323,0
+BDX.US,D,20130530,000000,64.9921,65.2482,64.6617,64.83,1013382,0
+BDX.US,D,20130531,000000,64.5694,64.9163,63.3905,63.4141,1981416,0
+BDX.US,D,20130603,000000,63.6357,63.8088,63.1782,63.789,1437237,0
+BDX.US,D,20130604,000000,63.7572,63.9291,62.8388,63.2548,1469555,0
+BDX.US,D,20130605,000000,62.993,63.4466,62.5277,62.6374,1011104,0
+BDX.US,D,20130606,000000,62.7613,63.1744,62.0119,63.1744,1252613,0
+BDX.US,D,20130607,000000,63.44,63.885,63.1672,63.7823,1371145,0
+BDX.US,D,20130610,000000,63.8606,63.9291,63.1422,63.6741,1062871,0
+BDX.US,D,20130611,000000,62.9672,63.9823,62.8263,63.5381,1036738,0
+BDX.US,D,20130612,000000,63.9115,63.9698,63.1021,63.1221,1122962,0
+BDX.US,D,20130613,000000,62.8587,63.874,62.5749,63.7218,1280538,0
+BDX.US,D,20130614,000000,63.6076,64.1246,63.5551,63.7498,1047761,0
+BDX.US,D,20130617,000000,64.3563,65.057,64.0464,64.7394,1459606,0
+BDX.US,D,20130618,000000,64.8034,64.9913,64.2581,64.8854,739836,0
+BDX.US,D,20130619,000000,64.8285,64.8999,63.8148,63.848,1318006,0
+BDX.US,D,20130620,000000,63.3819,63.3819,62.0746,62.2053,1745796,0
+BDX.US,D,20130621,000000,62.52,63.0462,61.916,62.0605,2508494,0
+BDX.US,D,20130624,000000,61.3008,63.1819,60.9129,63.1354,2553623,0
+BDX.US,D,20130625,000000,63.7218,63.7218,62.9672,63.3352,1850686,0
+BDX.US,D,20130626,000000,63.8988,64.5445,63.8921,64.0863,1291758,0
+BDX.US,D,20130627,000000,64.3951,64.4089,63.7948,63.8215,1218008,0
+BDX.US,D,20130628,000000,64.0633,64.4331,63.7374,64.1984,2126022,0
+BDX.US,D,20130701,000000,64.2581,64.5202,63.8532,64.1438,1882838,0
+BDX.US,D,20130702,000000,64.0664,64.0791,62.5749,62.7813,1910690,0
+BDX.US,D,20130703,000000,62.692,63.4328,62.5474,63.2076,894042,0
+BDX.US,D,20130705,000000,63.6451,63.7823,63.1422,63.769,655180,0
+BDX.US,D,20130708,000000,64.1962,64.8285,64.1069,64.214,1277809,0
+BDX.US,D,20130709,000000,64.4674,64.5066,63.7758,63.828,1271949,0
+BDX.US,D,20130710,000000,63.8988,64.3276,63.7109,64.0464,1160665,0
+BDX.US,D,20130711,000000,64.7117,64.773,64.1142,64.6365,1176261,0
+BDX.US,D,20130712,000000,64.8342,65.9607,64.6662,65.9255,1713928,0
+BDX.US,D,20130715,000000,65.8569,66.1253,65.6185,66.0354,621100,0
+BDX.US,D,20130716,000000,65.9938,66.3193,65.7386,65.8569,905421,0
+BDX.US,D,20130717,000000,66.0153,66.3392,65.8236,65.8951,774139,0
+BDX.US,D,20130718,000000,65.9119,66.6817,65.8569,66.5591,1060588,0
+BDX.US,D,20130719,000000,66.3924,67.2024,66.1319,66.9746,1322402,0
+BDX.US,D,20130722,000000,66.8459,67.785,66.7782,67.5402,1071120,0
+BDX.US,D,20130723,000000,67.58,67.8543,67.1345,67.4133,1768189,0
+BDX.US,D,20130724,000000,67.6706,67.7795,66.8666,67.0333,915766,0
+BDX.US,D,20130725,000000,66.927,67.2488,66.6882,66.9006,1506216,0
+BDX.US,D,20130726,000000,66.7067,66.9006,66.0088,66.7323,1374474,0
+BDX.US,D,20130729,000000,66.5126,66.7648,66.2541,66.6482,673697,0
+BDX.US,D,20130730,000000,66.9006,67.0812,66.5318,66.5656,1210698,0
+BDX.US,D,20130731,000000,66.7987,67.3838,66.5318,67.0259,2655745,0
+BDX.US,D,20130801,000000,67.2082,67.2082,65.9402,66.6482,3276293,0
+BDX.US,D,20130802,000000,66.7848,66.8735,65.4834,65.6044,2435239,0
+BDX.US,D,20130805,000000,65.6331,65.6331,65.0733,65.1263,2290597,0
+BDX.US,D,20130806,000000,65.398,65.398,64.6293,64.7394,3538006,0
+BDX.US,D,20130807,000000,64.6936,64.7257,64.3344,64.6293,1409835,0
+BDX.US,D,20130808,000000,64.9783,65.0358,64.5265,64.8285,1851507,0
+BDX.US,D,20130809,000000,64.6936,64.9967,64.4674,64.59,1324850,0
+BDX.US,D,20130812,000000,64.495,64.6735,64.2013,64.6293,1075942,0
+BDX.US,D,20130813,000000,64.6158,64.6541,64.0597,64.5393,872461,0
+BDX.US,D,20130814,000000,64.4089,64.5571,64.1438,64.3276,985064,0
+BDX.US,D,20130815,000000,64.1195,64.1195,63.1744,63.2282,1144867,0
+BDX.US,D,20130816,000000,62.9746,63.2519,62.7754,62.9162,1223793,0
+BDX.US,D,20130819,000000,62.7688,63.4133,62.7688,63.153,864936,0
+BDX.US,D,20130820,000000,63.153,63.5752,62.9549,63.4526,1100411,0
+BDX.US,D,20130821,000000,63.246,63.848,63.1952,63.4858,1191261,0
+BDX.US,D,20130822,000000,63.465,64.0791,63.2711,63.885,717294,0
+BDX.US,D,20130823,000000,63.9566,64.01,63.6864,63.9963,851015,0
+BDX.US,D,20130826,000000,64.0929,64.3207,63.8532,64.0464,1030060,0
+BDX.US,D,20130827,000000,63.5684,63.5684,62.8124,62.8523,1062838,0
+BDX.US,D,20130828,000000,62.9334,63.3243,62.7997,63.0735,785506,0
+BDX.US,D,20130829,000000,62.8897,63.3959,62.7201,63.0662,610950,0
+BDX.US,D,20130830,000000,63.4016,63.4077,62.9783,63.2571,760723,0
+BDX.US,D,20130903,000000,63.6104,63.7255,62.5099,62.8882,946233,0
+BDX.US,D,20130904,000000,62.8756,63.9151,62.7842,63.8051,985072,0
+BDX.US,D,20130905,000000,64.0192,64.2522,63.6372,64.1889,815073,0
+BDX.US,D,20130906,000000,64.2265,64.9945,63.6158,64.551,1219778,0
+BDX.US,D,20130909,000000,64.4346,65.046,64.239,64.7745,1069063,0
+BDX.US,D,20130910,000000,65.097,65.2853,64.6874,64.7547,900604,0
+BDX.US,D,20130911,000000,64.8056,65.3066,64.5967,65.189,1100718,0
+BDX.US,D,20130912,000000,65.091,65.2328,64.6372,64.7273,840892,0
+BDX.US,D,20130913,000000,64.7686,65.0121,64.5142,64.9494,583543,0
+BDX.US,D,20130916,000000,65.6111,65.7116,64.9295,65.4312,1188082,0
+BDX.US,D,20130917,000000,65.4312,65.7446,65.3264,65.4768,745826,0
+BDX.US,D,20130918,000000,66.0279,66.832,66.0279,66.4683,1617115,0
+BDX.US,D,20130919,000000,66.6675,66.8947,66.5126,66.8179,962327,0
+BDX.US,D,20130920,000000,66.8591,66.8806,66.1807,66.2912,1623963,0
+BDX.US,D,20130923,000000,66.2793,66.4755,65.9738,66.1807,889421,0
+BDX.US,D,20130924,000000,66.1046,66.2541,65.5669,65.6598,1178761,0
+BDX.US,D,20130925,000000,65.6664,65.7248,65.1177,65.1177,819383,0
+BDX.US,D,20130926,000000,65.2328,65.6664,65.1492,65.5541,636853,0
+BDX.US,D,20130927,000000,65.3264,65.4496,64.65,64.8809,1203404,0
+BDX.US,D,20130930,000000,64.9014,65.5913,64.5378,65.299,1218651,0
+BDX.US,D,20131001,000000,65.0254,65.6331,64.9095,65.5541,813629,0
+BDX.US,D,20131002,000000,65.3189,65.4245,64.4346,65.3781,1046753,0
+BDX.US,D,20131003,000000,65.1361,65.299,64.3622,64.63,1080848,0
+BDX.US,D,20131004,000000,64.63,65.3839,64.5142,65.2267,810803,0
+BDX.US,D,20131007,000000,64.7805,64.9989,64.5842,64.5842,585235,0
+BDX.US,D,20131008,000000,64.6166,64.7619,63.8503,63.8709,978282,0
+BDX.US,D,20131009,000000,63.9535,64.5842,63.9408,64.368,987364,0
+BDX.US,D,20131010,000000,64.9229,65.7042,64.7273,65.7042,768487,0
+BDX.US,D,20131011,000000,65.8029,66.8061,65.6784,66.7848,1067992,0
+BDX.US,D,20131014,000000,66.3642,66.8947,65.9883,66.7508,756260,0
+BDX.US,D,20131015,000000,66.4542,66.7323,65.6331,65.6392,1233853,0
+BDX.US,D,20131016,000000,65.9607,66.8254,65.7902,66.8254,1030201,0
+BDX.US,D,20131017,000000,66.6557,67.7038,66.4816,67.616,716488,0
+BDX.US,D,20131018,000000,67.7795,68.213,67.4319,68.0855,1134178,0
+BDX.US,D,20131021,000000,67.7917,68.3589,67.4243,68.213,879688,0
+BDX.US,D,20131022,000000,68.199,69.0186,68.193,68.4844,1178899,0
+BDX.US,D,20131023,000000,68.6938,69.4121,68.3517,69.223,1034291,0
+BDX.US,D,20131024,000000,69.3562,69.4307,68.5869,68.8614,1063826,0
+BDX.US,D,20131025,000000,68.8473,68.9632,68.2985,68.5597,946484,0
+BDX.US,D,20131028,000000,68.3458,69.223,68.2839,69.0827,869147,0
+BDX.US,D,20131029,000000,69.223,69.4973,68.8186,69.1786,614983,0
+BDX.US,D,20131030,000000,69.1786,69.3366,68.4483,68.6282,646432,0
+BDX.US,D,20131031,000000,68.9847,69.2,68.6422,68.6422,839829,0
+BDX.US,D,20131101,000000,68.6623,68.894,67.9408,68.3052,1120679,0
+BDX.US,D,20131104,000000,68.6222,69.3562,68.3316,69.2168,1127906,0
+BDX.US,D,20131105,000000,69.8601,70.0748,68.5124,69.512,1685225,0
+BDX.US,D,20131106,000000,69.3562,69.9635,69.1431,69.5468,1392892,0
+BDX.US,D,20131107,000000,69.6026,69.8816,68.9632,69.0471,1416207,0
+BDX.US,D,20131108,000000,68.8258,69.9781,68.7987,69.9635,1250728,0
+BDX.US,D,20131111,000000,69.7298,70.3072,69.6103,70.1606,1248766,0
+BDX.US,D,20131112,000000,70.2728,70.8383,69.956,70.7653,1262101,0
+BDX.US,D,20131113,000000,70.2032,70.3707,69.6103,70.1744,1969293,0
+BDX.US,D,20131114,000000,70.4349,71.0854,70.252,70.5817,1498770,0
+BDX.US,D,20131115,000000,70.589,71.0065,70.589,70.8886,1214783,0
+BDX.US,D,20131118,000000,71.0929,71.1704,70.0814,70.2377,1064467,0
+BDX.US,D,20131119,000000,70.1956,70.5462,69.7782,70.4275,1102298,0
+BDX.US,D,20131120,000000,70.328,70.9513,70.2377,70.5965,835120,0
+BDX.US,D,20131121,000000,70.7448,71.323,70.6813,70.9093,769579,0
+BDX.US,D,20131122,000000,70.9017,71.0796,70.6399,70.8809,821621,0
+BDX.US,D,20131125,000000,71.3157,71.545,70.9166,70.9513,804810,0
+BDX.US,D,20131126,000000,70.9232,71.1004,70.7233,70.7448,1077428,0
+BDX.US,D,20131127,000000,70.8239,71.1358,70.7019,70.7728,997691,0
+BDX.US,D,20131129,000000,71.2884,71.4514,70.8095,70.9017,630793,0
+BDX.US,D,20131202,000000,70.6533,70.7371,69.9981,70.2377,1797572,0
+BDX.US,D,20131203,000000,69.2102,70.8532,69.2102,70.7882,1787514,0
+BDX.US,D,20131204,000000,70.1169,70.5965,69.6351,70.131,1642070,0
+BDX.US,D,20131205,000000,70.131,70.4134,69.8063,69.8601,1276048,0
+BDX.US,D,20131206,000000,69.9709,70.7728,69.8668,70.7513,1102884,0
+BDX.US,D,20131209,000000,70.7728,71.1142,70.4349,70.9166,1014717,0
+BDX.US,D,20131210,000000,70.8459,71.0065,70.0195,70.0677,1140347,0
+BDX.US,D,20131211,000000,70.223,70.2998,68.9226,68.9632,1169838,0
+BDX.US,D,20131212,000000,68.8113,69.0054,68.5124,68.5529,950113,0
+BDX.US,D,20131213,000000,68.5941,69.1034,68.5941,68.8473,997753,0
+BDX.US,D,20131216,000000,69.1491,69.5741,69.0401,69.1247,1128753,0
+BDX.US,D,20131217,000000,69.3431,69.6934,68.722,69.0401,1296631,0
+BDX.US,D,20131218,000000,69.245,70.9734,68.9011,70.8747,1774098,0
+BDX.US,D,20131219,000000,70.7586,70.8886,69.9981,70.5175,1847013,0
+BDX.US,D,20131220,000000,70.4209,71.1358,70.2859,71.0796,2128964,0
+BDX.US,D,20131223,000000,71.323,71.56,71.143,71.4446,718824,0
+BDX.US,D,20131224,000000,71.3304,71.7869,71.2228,71.6233,549659,0
+BDX.US,D,20131226,000000,71.7943,71.8872,71.4004,71.8801,480113,0
+BDX.US,D,20131227,000000,71.8587,72.279,71.8587,72.0439,453203,0
+BDX.US,D,20131230,000000,72.0439,72.2142,71.4956,72.2068,929083,0
+BDX.US,D,20131231,000000,72.3161,72.4371,71.8801,72.1307,724540,0
+BDX.US,D,20140102,000000,72.0733,72.0733,71.0214,71.2513,1018651,0
+BDX.US,D,20140103,000000,71.379,71.8948,71.323,71.4004,643119,0
+BDX.US,D,20140106,000000,71.7869,72.102,71.2064,71.4591,782171,0
+BDX.US,D,20140107,000000,71.9935,72.7461,71.9935,72.4813,1859802,0
+BDX.US,D,20140108,000000,72.1529,72.7608,71.8084,72.5093,1779988,0
+BDX.US,D,20140109,000000,72.7461,73.4077,72.5238,73.2258,995715,0
+BDX.US,D,20140110,000000,73.2258,73.6144,72.6967,73.5037,1428325,0
+BDX.US,D,20140113,000000,73.1362,73.5037,72.3374,72.4945,996494,0
+BDX.US,D,20140114,000000,72.8714,72.9163,72.2218,72.9092,1252404,0
+BDX.US,D,20140115,000000,73.0403,73.0847,72.6184,72.9889,1113337,0
+BDX.US,D,20140116,000000,72.901,73.4004,72.8052,73.114,1018734,0
+BDX.US,D,20140117,000000,72.7247,73.1511,72.5382,72.6481,1471267,0
+BDX.US,D,20140121,000000,73.2549,73.4892,72.5167,72.7461,1245619,0
+BDX.US,D,20140122,000000,73.0331,73.1961,72.5093,72.8198,936618,0
+BDX.US,D,20140123,000000,72.7041,72.7041,71.7798,72.0659,1182063,0
+BDX.US,D,20140124,000000,71.1776,71.8291,70.3339,70.3339,1642262,0
+BDX.US,D,20140127,000000,70.6813,70.7448,69.6294,69.7925,1516117,0
+BDX.US,D,20140128,000000,69.8668,70.7513,69.7988,70.6533,1086305,0
+BDX.US,D,20140129,000000,70.182,70.831,70.0122,70.3339,1331815,0
+BDX.US,D,20140130,000000,70.7653,70.9379,70.2859,70.4901,1639767,0
+BDX.US,D,20140131,000000,69.7857,70.8532,69.4121,70.589,2259227,0
+BDX.US,D,20140203,000000,70.73,70.8239,68.6938,68.8113,2927821,0
+BDX.US,D,20140204,000000,70.0478,70.7513,68.9226,69.2102,2184880,0
+BDX.US,D,20140205,000000,69.3705,70.2377,69.1298,70.0262,2170184,0
+BDX.US,D,20140206,000000,70.0748,70.3339,69.765,69.9709,1655786,0
+BDX.US,D,20140207,000000,70.252,71.9097,70.1894,71.8872,2033155,0
+BDX.US,D,20140210,000000,71.7006,72.5167,71.5525,72.4371,2135021,0
+BDX.US,D,20140211,000000,72.1457,73.784,72.1235,73.7765,2139666,0
+BDX.US,D,20140212,000000,73.6882,74.0128,73.4594,73.9757,1917195,0
+BDX.US,D,20140213,000000,73.6734,74.6547,73.4225,74.625,1477046,0
+BDX.US,D,20140214,000000,74.4185,74.7284,74.2049,74.6696,1110724,0
+BDX.US,D,20140218,000000,74.7284,75.4217,74.492,75.3338,1645614,0
+BDX.US,D,20140219,000000,75.1265,75.687,74.3525,74.4109,1446767,0
+BDX.US,D,20140220,000000,74.5951,75.6356,74.4185,75.4217,1645685,0
+BDX.US,D,20140221,000000,75.5253,75.6508,75.0012,75.0676,962649,0
+BDX.US,D,20140224,000000,75.1126,75.717,75.0751,75.0826,1264028,0
+BDX.US,D,20140225,000000,75.0676,75.4954,74.4109,74.7503,1350027,0
+BDX.US,D,20140226,000000,74.706,75.488,74.5366,75.0088,1427661,0
+BDX.US,D,20140227,000000,75.0826,75.3114,74.7284,75.1558,1169971,0
+BDX.US,D,20140228,000000,75.1341,75.9967,74.706,75.2376,1567023,0
+BDX.US,D,20140303,000000,74.8613,75.9748,74.4995,75.0452,1487846,0
+BDX.US,D,20140304,000000,75.9161,76.2849,75.7319,76.1814,1777898,0
+BDX.US,D,20140305,000000,76.1814,76.1814,75.3264,75.9384,1133779,0
+BDX.US,D,20140306,000000,76.2329,76.3297,75.503,75.5394,1207313,0
+BDX.US,D,20140307,000000,75.9967,75.9967,75.3993,75.8199,1363561,0
+BDX.US,D,20140310,000000,75.687,76.0934,75.5546,75.8496,1024777,0
+BDX.US,D,20140311,000000,75.857,75.857,75.4732,75.6731,1386463,0
+BDX.US,D,20140312,000000,75.3696,75.7825,75.1265,75.7535,1034044,0
+BDX.US,D,20140313,000000,75.9384,76.0786,75.3622,75.5611,1556984,0
+BDX.US,D,20140314,000000,75.4292,76.1664,75.3407,75.6731,1541478,0
+BDX.US,D,20140317,000000,75.8048,76.2553,75.7535,75.857,922392,0
+BDX.US,D,20140318,000000,75.857,76.6466,75.7535,76.6091,907122,0
+BDX.US,D,20140319,000000,76.5503,76.7569,75.4657,75.8869,1001955,0
+BDX.US,D,20140320,000000,75.8496,75.9897,75.4292,75.8869,915994,0
+BDX.US,D,20140321,000000,76.5063,76.7716,75.1198,75.1631,1974266,0
+BDX.US,D,20140324,000000,75.5394,75.9452,74.2194,74.463,1381701,0
+BDX.US,D,20140325,000000,74.7575,75.1558,74.1972,74.9789,842693,0
+BDX.US,D,20140326,000000,75.3845,76.0485,75.1265,75.1341,960441,0
+BDX.US,D,20140327,000000,75.3114,75.7022,74.7799,75.5253,1087210,0
+BDX.US,D,20140328,000000,75.9016,76.5428,75.5835,75.7976,1234237,0
+BDX.US,D,20140331,000000,76.159,76.9045,75.8794,76.7793,1103433,0
+BDX.US,D,20140401,000000,77.3987,77.3987,76.3656,76.9045,1062705,0
+BDX.US,D,20140402,000000,76.7643,76.9193,76.484,76.838,962792,0
+BDX.US,D,20140403,000000,77.0893,77.1697,76.0859,77.0071,1313213,0
+BDX.US,D,20140404,000000,77.3031,77.9226,76.2849,76.315,1257115,0
+BDX.US,D,20140407,000000,76.2998,76.6466,75.5253,75.7385,1108254,0
+BDX.US,D,20140408,000000,75.5253,75.7759,74.4185,74.5951,1765314,0
+BDX.US,D,20140409,000000,75.0163,75.7759,74.4479,75.7611,1122365,0
+BDX.US,D,20140410,000000,75.6731,75.7385,73.6514,73.8947,1330526,0
+BDX.US,D,20140411,000000,73.5112,73.9976,72.901,72.9092,1281991,0
+BDX.US,D,20140414,000000,73.2258,74.3664,73.1511,73.9463,1708465,0
+BDX.US,D,20140415,000000,74.1087,74.7136,73.1362,74.6027,1161753,0
+BDX.US,D,20140416,000000,74.8835,75.2666,73.88,74.0788,1139420,0
+BDX.US,D,20140417,000000,73.902,74.5143,73.7544,74.2119,1164391,0
+BDX.US,D,20140421,000000,74.2119,74.8687,74.1972,74.8537,660876,0
+BDX.US,D,20140422,000000,75.1929,75.3471,74.8835,74.8983,1119116,0
+BDX.US,D,20140423,000000,74.9715,74.9715,74.2418,74.5659,1203101,0
+BDX.US,D,20140424,000000,74.7427,74.9715,74.4258,74.7873,1066636,0
+BDX.US,D,20140425,000000,74.5735,74.6911,73.7028,73.8429,1009078,0
+BDX.US,D,20140428,000000,74.2708,74.4332,73.092,73.9976,1026614,0
+BDX.US,D,20140429,000000,74.1529,74.4772,73.5404,73.6144,1238709,0
+BDX.US,D,20140430,000000,73.6584,74.1529,73.4446,74.1379,2050185,0
+BDX.US,D,20140501,000000,74.0788,74.1603,72.8344,73.2037,1642076,0
+BDX.US,D,20140502,000000,73.3362,74.5291,73.1585,73.8724,1652737,0
+BDX.US,D,20140505,000000,73.7028,74.5066,73.4521,74.4332,1003857,0
+BDX.US,D,20140506,000000,74.1677,75.3338,73.9976,75.0012,1650331,0
+BDX.US,D,20140507,000000,75.09,75.7319,74.3152,75.6731,1412251,0
+BDX.US,D,20140508,000000,75.6731,77.0521,75.5761,76.4176,1928780,0
+BDX.US,D,20140509,000000,76.5138,77.0372,75.8496,76.9782,1398415,0
+BDX.US,D,20140512,000000,77.2586,77.7669,77.0893,77.3987,1126629,0
+BDX.US,D,20140513,000000,77.3912,77.5462,77.0815,77.1184,1243635,0
+BDX.US,D,20140514,000000,77.1184,77.1548,76.7569,76.8747,887573,0
+BDX.US,D,20140515,000000,76.5943,76.8603,75.7245,75.9674,1360959,0
+BDX.US,D,20140516,000000,75.8347,76.3803,75.4217,76.322,1433223,0
+BDX.US,D,20140519,000000,76.1158,76.2553,75.8272,76.159,1081537,0
+BDX.US,D,20140520,000000,76.2849,76.2849,75.5394,75.7022,1102061,0
+BDX.US,D,20140521,000000,75.8869,76.2998,75.8869,76.0934,793587,0
+BDX.US,D,20140522,000000,76.159,76.159,75.5684,75.7976,640355,0
+BDX.US,D,20140523,000000,75.8647,76.1442,75.643,75.9085,622418,0
+BDX.US,D,20140527,000000,76.0934,76.5213,75.7976,76.4467,1212748,0
+BDX.US,D,20140528,000000,76.6607,76.9557,76.2775,76.6979,1230355,0
+BDX.US,D,20140529,000000,76.7202,76.9708,76.6532,76.7352,1103307,0
+BDX.US,D,20140530,000000,76.6979,77.3322,76.5795,77.192,967183,0
+BDX.US,D,20140602,000000,77.1772,77.6274,76.9855,77.436,785061,0
+BDX.US,D,20140603,000000,77.0594,77.8191,77.0296,77.5902,1134972,0
+BDX.US,D,20140604,000000,77.3031,78.3066,77.2286,78.2172,1230138,0
+BDX.US,D,20140605,000000,78.1805,78.4019,77.5976,78.2693,917668,0
+BDX.US,D,20140606,000000,78.2693,78.6227,78.1733,78.5713,1255536,0
+BDX.US,D,20140609,000000,78.5713,79.5231,78.446,79.2795,1706394,0
+BDX.US,D,20140610,000000,78.9485,79.1025,78.2619,78.7046,1123870,0
+BDX.US,D,20140611,000000,78.5207,78.7421,78.299,78.4608,889272,0
+BDX.US,D,20140612,000000,78.4832,78.5862,77.6126,77.9077,1063529,0
+BDX.US,D,20140613,000000,78.1657,78.1657,77.3322,77.5315,715093,0
+BDX.US,D,20140616,000000,77.7087,78.9184,77.7087,77.9153,2189325,0
+BDX.US,D,20140617,000000,77.6352,78.0403,77.2735,77.5902,1004137,0
+BDX.US,D,20140618,000000,77.6052,78.1218,77.0746,78.0926,956045,0
+BDX.US,D,20140619,000000,78.1218,78.3066,77.5753,77.9735,1020339,0
+BDX.US,D,20140620,000000,78.4087,78.4311,78.0554,78.0852,1333243,0
+BDX.US,D,20140623,000000,78.232,78.4235,77.8489,78.1001,766400,0
+BDX.US,D,20140624,000000,77.9077,78.4982,77.6423,77.7012,865538,0
+BDX.US,D,20140625,000000,77.8117,78.6451,77.8117,78.5563,1050911,0
+BDX.US,D,20140626,000000,78.5862,78.9184,78.018,78.8376,1202002,0
+BDX.US,D,20140627,000000,78.5563,79.073,78.5496,78.7924,751698,0
+BDX.US,D,20140630,000000,78.6899,78.9778,77.8265,77.9735,1138716,0
+BDX.US,D,20140701,000000,78.2917,79.0437,78.1657,78.9111,823358,0
+BDX.US,D,20140702,000000,78.9111,79.0214,78.4758,78.9624,664535,0
+BDX.US,D,20140703,000000,78.9561,79.2205,78.6899,79.1326,480100,0
+BDX.US,D,20140707,000000,78.83,79.258,78.697,79.1915,552734,0
+BDX.US,D,20140708,000000,79.2063,79.2063,78.4758,78.9111,1090168,0
+BDX.US,D,20140709,000000,79.3389,79.3389,78.4385,78.7197,969678,0
+BDX.US,D,20140710,000000,77.8788,78.4906,77.7966,78.3431,1159813,0
+BDX.US,D,20140711,000000,78.4087,78.7046,78.2543,78.6451,731226,0
+BDX.US,D,20140714,000000,79.0513,79.1476,78.3723,78.727,577000,0
+BDX.US,D,20140715,000000,78.4385,78.9485,78.1142,78.446,727134,0
+BDX.US,D,20140716,000000,78.8222,78.8222,78.1293,78.446,828981,0
+BDX.US,D,20140717,000000,78.1657,78.3646,77.4211,77.5021,857529,0
+BDX.US,D,20140718,000000,77.6423,78.4982,77.2362,78.1733,1296768,0
+BDX.US,D,20140721,000000,77.752,78.0105,77.1697,77.6575,891474,0
+BDX.US,D,20140722,000000,77.886,78.3946,77.886,77.9302,746815,0
+BDX.US,D,20140723,000000,77.9451,78.2543,77.8565,78.1733,769200,0
+BDX.US,D,20140724,000000,77.8489,78.446,77.8489,78.1001,924394,0
+BDX.US,D,20140725,000000,78.1001,78.1949,77.746,78.0258,705726,0
+BDX.US,D,20140728,000000,78.1367,78.446,77.5531,78.3066,634774,0
+BDX.US,D,20140729,000000,78.2842,78.6227,77.9957,78.3358,851035,0
+BDX.US,D,20140730,000000,78.4832,78.7421,77.9451,78.6598,1469566,0
+BDX.US,D,20140731,000000,78.0258,78.7345,76.3952,76.5795,1423071,0
+BDX.US,D,20140801,000000,76.3374,76.927,75.7825,76.4764,1156800,0
+BDX.US,D,20140804,000000,76.4176,77.1333,75.7759,77.0149,1038106,0
+BDX.US,D,20140805,000000,76.927,77.3322,76.159,76.3297,1282689,0
+BDX.US,D,20140806,000000,76.0637,76.7569,75.8869,76.322,984943,0
+BDX.US,D,20140807,000000,76.7494,76.7494,75.3622,75.6508,961138,0
+BDX.US,D,20140808,000000,75.8869,76.6903,75.392,76.6607,1062037,0
+BDX.US,D,20140811,000000,76.7859,77.0893,76.5138,76.838,1153284,0
+BDX.US,D,20140812,000000,76.713,77.45,76.6682,76.9341,1158703,0
+BDX.US,D,20140813,000000,77.3837,77.5976,77.0594,77.5976,848923,0
+BDX.US,D,20140814,000000,77.6864,78.0926,77.5902,77.8191,390851,0
+BDX.US,D,20140815,000000,77.9518,78.299,76.6832,77.266,961725,0
+BDX.US,D,20140818,000000,77.6423,77.9077,77.5388,77.7012,679332,0
+BDX.US,D,20140819,000000,77.7087,77.9735,77.3399,77.9153,595407,0
+BDX.US,D,20140820,000000,77.6714,77.8928,76.9557,77.5315,1142681,0
+BDX.US,D,20140821,000000,77.752,77.8342,77.2586,77.45,967196,0
+BDX.US,D,20140822,000000,77.5246,77.5246,76.8971,77.0669,618503,0
+BDX.US,D,20140825,000000,77.465,77.752,77.2286,77.3987,465582,0
+BDX.US,D,20140826,000000,77.3763,77.6647,77.2286,77.5902,636819,0
+BDX.US,D,20140827,000000,77.5173,77.6126,76.8603,76.9855,1001585,0
+BDX.US,D,20140828,000000,76.9045,77.0071,76.5644,76.7425,749356,0
+BDX.US,D,20140829,000000,76.9782,77.2362,76.572,77.1996,1001110,0
+BDX.US,D,20140902,000000,77.2883,77.4576,76.838,76.9933,1176083,0
+BDX.US,D,20140903,000000,77.3614,77.3912,77.0296,77.1258,1050780,0
+BDX.US,D,20140904,000000,77.4283,77.6498,76.5867,76.7055,782823,0
+BDX.US,D,20140905,000000,76.7716,76.9416,76.0338,76.9341,1210605,0
+BDX.US,D,20140908,000000,77.0521,77.1848,76.1442,76.2252,1274755,0
+BDX.US,D,20140909,000000,76.2849,76.6167,75.8424,76.484,2082050,0
+BDX.US,D,20140910,000000,76.7055,76.7716,76.071,76.1516,1067262,0
+BDX.US,D,20140911,000000,75.9016,76.2927,75.392,76.2626,1162481,0
+BDX.US,D,20140912,000000,76.2775,76.3729,74.9128,75.2965,1551530,0
+BDX.US,D,20140915,000000,75.3338,75.6731,74.8091,75.5253,1002556,0
+BDX.US,D,20140916,000000,75.3622,75.7759,75.0826,75.6804,1476155,0
+BDX.US,D,20140917,000000,75.7535,76.0637,75.4441,75.8347,1043860,0
+BDX.US,D,20140918,000000,75.9897,76.2775,75.9235,76.1373,1251030,0
+BDX.US,D,20140919,000000,76.6019,76.6091,75.2227,75.2889,2120814,0
+BDX.US,D,20140922,000000,75.148,75.1782,74.2418,74.625,1471378,0
+BDX.US,D,20140923,000000,74.3812,74.7284,74.2559,74.5512,1079604,0
+BDX.US,D,20140924,000000,74.6547,75.392,74.4409,75.3041,1266763,0
+BDX.US,D,20140925,000000,75.2227,75.5546,75.0379,75.3338,2680611,0
+BDX.US,D,20140926,000000,75.3993,75.8272,75.3471,75.5611,1535375,0
+BDX.US,D,20140929,000000,75.1049,75.8124,75.0676,75.7245,1170463,0
+BDX.US,D,20140930,000000,75.7245,75.7319,75.3114,75.3622,2531563,0
+BDX.US,D,20141001,000000,75.503,75.5253,74.7799,75.2227,2233806,0
+BDX.US,D,20141002,000000,75.2666,75.7684,74.8315,75.5611,1187245,0
+BDX.US,D,20141003,000000,76.071,76.8895,75.8944,76.6756,1542981,0
+BDX.US,D,20141006,000000,82.4372,83.1236,80.7844,82.7396,19584937,0
+BDX.US,D,20141007,000000,82.6136,85.4613,82.1567,84.7457,8690535,0
+BDX.US,D,20141008,000000,84.2371,86.0227,84.2148,86.0076,4298396,0
+BDX.US,D,20141009,000000,85.705,86.1993,84.481,84.71,4299678,0
+BDX.US,D,20141010,000000,84.5541,85.3145,84.1637,84.6725,3427077,0
+BDX.US,D,20141013,000000,84.5765,84.7605,83.2928,83.2928,2664278,0
+BDX.US,D,20141014,000000,83.632,84.481,82.7696,82.7977,2800289,0
+BDX.US,D,20141015,000000,82.009,82.8055,80.2013,82.452,4512962,0
+BDX.US,D,20141016,000000,80.8731,81.8691,79.6417,79.9876,4142502,0
+BDX.US,D,20141017,000000,80.4973,81.0796,79.9726,80.578,2927696,0
+BDX.US,D,20141020,000000,80.7488,81.4412,80.5413,81.1974,2882327,0
+BDX.US,D,20141021,000000,81.7661,82.2306,81.1241,81.6402,3209196,0
+BDX.US,D,20141022,000000,81.943,82.6585,81.6112,81.9206,2917167,0
+BDX.US,D,20141023,000000,82.783,83.1014,82.5555,82.7547,1707998,0
+BDX.US,D,20141024,000000,82.7977,83.3228,82.7396,83.2405,1363163,0
+BDX.US,D,20141027,000000,83.1087,83.574,83.0342,83.278,1289972,0
+BDX.US,D,20141028,000000,83.7728,83.8899,83.2556,83.7582,1418439,0
+BDX.US,D,20141029,000000,83.706,84.1708,83.418,83.9345,1173428,0
+BDX.US,D,20141030,000000,83.4396,84.4586,83.1236,84.4288,1737332,0
+BDX.US,D,20141031,000000,85.6229,85.6229,84.6725,85.2026,1995132,0
+BDX.US,D,20141103,000000,85.0856,85.1884,84.0084,84.3625,1646491,0
+BDX.US,D,20141104,000000,86.8336,86.8336,83.3749,83.6394,2361619,0
+BDX.US,D,20141105,000000,83.9646,84.9819,83.9646,84.23,2054357,0
+BDX.US,D,20141106,000000,84.4214,84.7389,83.7357,84.7025,1423059,0
+BDX.US,D,20141107,000000,84.7681,84.8716,82.9827,83.1087,1953905,0
+BDX.US,D,20141110,000000,83.278,84.9603,83.1385,84.9456,1489725,0
+BDX.US,D,20141111,000000,84.9456,85.3591,84.5839,85.2398,1118819,0
+BDX.US,D,20141112,000000,84.8866,85.6827,84.8866,85.6305,1511878,0
+BDX.US,D,20141113,000000,85.9041,85.9264,85.4015,85.6014,1153802,0
+BDX.US,D,20141114,000000,85.4536,85.8593,85.2101,85.5357,1201654,0
+BDX.US,D,20141117,000000,85.5357,86.1479,85.3293,85.7574,1228770,0
+BDX.US,D,20141118,000000,85.7574,86.8336,85.5657,86.6942,1619697,0
+BDX.US,D,20141119,000000,86.7448,86.7822,85.6528,86.1403,1652945,0
+BDX.US,D,20141120,000000,86.1479,86.3393,85.4315,86.3245,1465992,0
+BDX.US,D,20141121,000000,87.1073,87.2465,86.066,86.3095,1933720,0
+BDX.US,D,20141124,000000,86.6196,86.8336,86.0515,86.8113,1053586,0
+BDX.US,D,20141125,000000,86.76,89.5568,86.76,89.2091,3254563,0
+BDX.US,D,20141126,000000,90.6114,93.7901,90.5667,93.5246,4487612,0
+BDX.US,D,20141128,000000,93.6797,94.233,92.683,92.9043,1312229,0
+BDX.US,D,20141201,000000,92.7204,93.7021,91.9019,93.4732,1989629,0
+BDX.US,D,20141202,000000,93.4509,93.7604,92.8382,93.3771,1974790,0
+BDX.US,D,20141203,000000,93.2005,93.2228,92.6323,92.9269,1311747,0
+BDX.US,D,20141204,000000,93.0381,94.388,92.6184,93.1334,1804572,0
+BDX.US,D,20141205,000000,93.0895,93.1781,91.8423,92.1156,1288172,0
+BDX.US,D,20141208,000000,92.3297,93.6135,92.1233,92.9419,1877298,0
+BDX.US,D,20141209,000000,92.0488,92.7948,91.4001,92.7351,1788884,0
+BDX.US,D,20141210,000000,92.5438,92.6467,90.7657,90.8546,1483840,0
+BDX.US,D,20141211,000000,91.09,92.6033,91.09,91.776,1705858,0
+BDX.US,D,20141212,000000,91.105,92.1456,90.8546,91.0833,2307760,0
+BDX.US,D,20141215,000000,91.7029,91.7029,89.7849,90.2709,1998788,0
+BDX.US,D,20141216,000000,89.9771,90.4997,89.1139,89.1423,1913143,0
+BDX.US,D,20141217,000000,89.6587,91.1637,89.4084,90.9573,2432307,0
+BDX.US,D,20141218,000000,91.6357,93.3995,91.4667,93.3919,2424448,0
+BDX.US,D,20141219,000000,93.8563,94.0479,92.7651,92.9641,2324090,0
+BDX.US,D,20141222,000000,92.6467,93.3549,92.411,93.0895,1231249,0
+BDX.US,D,20141223,000000,93.7095,93.9452,91.6506,92.0563,1768662,0
+BDX.US,D,20141224,000000,92.3745,93.7976,92.1156,93.0163,529000,0
+BDX.US,D,20141226,000000,93.208,93.7236,92.5585,92.6607,835254,0
+BDX.US,D,20141229,000000,92.3745,92.9419,92.1895,92.8322,1022914,0
+BDX.US,D,20141230,000000,92.7948,93.8416,92.7948,93.0381,1057504,0
+BDX.US,D,20141231,000000,93.2518,94.2179,92.3969,92.5288,1358057,0
+BDX.US,D,20150102,000000,93.2741,93.6648,92.6905,92.9939,2123957,0
+BDX.US,D,20150105,000000,92.8454,94.7122,92.8454,93.5688,2091192,0
+BDX.US,D,20150106,000000,94.0852,94.3143,92.596,93.4069,3481838,0
+BDX.US,D,20150107,000000,93.687,95.7156,93.687,95.5675,2070787,0
+BDX.US,D,20150108,000000,96.4095,97.5756,96.2167,97.315,2018248,0
+BDX.US,D,20150109,000000,96.4892,96.9777,95.9809,96.1745,1359354,0
+BDX.US,D,20150112,000000,96.2902,96.4248,95.0729,95.4436,1332610,0
+BDX.US,D,20150113,000000,96.4325,96.8431,93.5761,94.233,2543518,0
+BDX.US,D,20150114,000000,93.3473,94.1813,92.4034,93.6135,2544016,0
+BDX.US,D,20150115,000000,94.1225,94.476,93.4217,93.5388,1796194,0
+BDX.US,D,20150116,000000,93.3621,93.6723,92.4766,93.3549,2012922,0
+BDX.US,D,20150120,000000,93.9525,94.4392,92.4766,93.2812,1837650,0
+BDX.US,D,20150121,000000,94.1592,95.1846,93.2812,94.9932,1913604,0
+BDX.US,D,20150122,000000,94.9932,96.7696,94.6747,96.5184,1544779,0
+BDX.US,D,20150123,000000,95.9079,96.0769,95.1998,95.3465,1235225,0
+BDX.US,D,20150126,000000,94.9332,95.4514,94.2029,95.3912,1093628,0
+BDX.US,D,20150127,000000,94.6168,95.0955,93.7676,94.5652,1173359,0
+BDX.US,D,20150128,000000,95.0158,95.4646,93.4732,93.6207,1596690,0
+BDX.US,D,20150129,000000,93.4879,93.5246,92.2555,93.3034,1812251,0
+BDX.US,D,20150130,000000,92.4468,93.0818,91.7684,91.8205,2408100,0
+BDX.US,D,20150202,000000,91.333,92.9566,90.4408,92.7801,2202579,0
+BDX.US,D,20150203,000000,93.5538,94.3214,93.0381,93.8938,1463856,0
+BDX.US,D,20150204,000000,93.5173,93.8125,92.4839,93.0311,2269550,0
+BDX.US,D,20150205,000000,95.5751,97.2277,95.1476,96.601,2685284,0
+BDX.US,D,20150206,000000,96.6829,97.4285,94.8309,95.2942,2506332,0
+BDX.US,D,20150209,000000,95.2372,95.2372,93.3174,93.7021,1709507,0
+BDX.US,D,20150210,000000,94.0115,94.7047,93.7901,94.2991,1463702,0
+BDX.US,D,20150211,000000,94.4611,94.8518,93.4732,94.3143,1463978,0
+BDX.US,D,20150212,000000,95.9302,96.2319,94.5355,95.0877,2022051,0
+BDX.US,D,20150213,000000,94.8383,95.6355,94.4683,95.5456,1217569,0
+BDX.US,D,20150217,000000,95.5303,95.9302,95.2722,95.6199,1429389,0
+BDX.US,D,20150218,000000,95.6199,95.7374,95.051,95.6725,1061735,0
+BDX.US,D,20150219,000000,95.3542,95.4724,94.8736,95.339,1866336,0
+BDX.US,D,20150220,000000,95.2294,96.7542,95.1029,96.7484,2364916,0
+BDX.US,D,20150223,000000,96.7204,98.0828,96.5703,97.6779,1671572,0
+BDX.US,D,20150224,000000,97.8318,99.1687,97.6847,98.8713,1997265,0
+BDX.US,D,20150225,000000,98.8713,98.962,98.1788,98.4741,1583559,0
+BDX.US,D,20150226,000000,98.4662,98.8939,98.0614,98.7622,1495873,0
+BDX.US,D,20150227,000000,99.0065,99.0065,97.3976,97.56,1795009,0
+BDX.US,D,20150302,000000,97.7081,98.6726,97.5678,98.4308,1254429,0
+BDX.US,D,20150303,000000,98.0329,98.0329,96.8352,97.2511,1117872,0
+BDX.US,D,20150304,000000,97.2792,98.8713,96.8431,98.6373,2354555,0
+BDX.US,D,20150305,000000,98.8939,99.7274,98.7248,99.4042,1490397,0
+BDX.US,D,20150306,000000,98.4593,98.7995,96.4749,96.7204,2111882,0
+BDX.US,D,20150309,000000,96.9108,97.3597,96.3276,96.9418,1758530,0
+BDX.US,D,20150310,000000,96.1591,96.3276,95.066,95.066,2159965,0
+BDX.US,D,20150311,000000,95.0298,95.4646,94.0263,94.1301,2525302,0
+BDX.US,D,20150312,000000,94.4683,95.686,94.3366,95.4875,1632256,0
+BDX.US,D,20150313,000000,95.4875,95.6649,94.0191,94.7047,1380312,0
+BDX.US,D,20150316,000000,95.1551,96.4691,95.0007,95.0007,3510313,0
+BDX.US,D,20150317,000000,94.8016,95.0583,93.9674,94.4906,2770955,0
+BDX.US,D,20150318,000000,94.0413,96.8586,93.5761,96.4749,2941564,0
+BDX.US,D,20150319,000000,96.6982,96.9418,96.0997,96.7484,2309754,0
+BDX.US,D,20150320,000000,97.3443,97.7958,96.5778,96.6087,3126553,0
+BDX.US,D,20150323,000000,96.735,97.4568,96.4018,97.124,1372218,0
+BDX.US,D,20150324,000000,97.5883,98.7622,96.2398,96.2748,1949807,0
+BDX.US,D,20150325,000000,96.4749,96.992,95.2153,95.2227,5032924,0
+BDX.US,D,20150326,000000,94.9778,96.2824,94.8083,95.5981,1539684,0
+BDX.US,D,20150327,000000,95.8639,96.9262,95.8186,96.5184,1494599,0
+BDX.US,D,20150330,000000,96.9108,97.4781,96.7407,97.2277,974380,0
+BDX.US,D,20150331,000000,97.0435,97.5161,95.8341,95.8639,1587250,0
+BDX.US,D,20150401,000000,95.8858,95.8858,94.0479,94.7717,1794625,0
+BDX.US,D,20150402,000000,94.9408,95.3912,94.1516,94.2917,1620424,0
+BDX.US,D,20150406,000000,93.5463,95.1323,93.3398,94.432,2389293,0
+BDX.US,D,20150407,000000,95.0298,95.4578,93.8861,93.9301,1328306,0
+BDX.US,D,20150408,000000,94.513,94.8462,93.8938,94.3728,1033549,0
+BDX.US,D,20150409,000000,94.233,95.2294,93.9452,95.1551,1007731,0
+BDX.US,D,20150410,000000,95.1246,96.1812,94.9332,95.5981,1139450,0
+BDX.US,D,20150413,000000,95.5981,96.4547,94.9932,95.1107,1301220,0
+BDX.US,D,20150414,000000,94.9778,95.2799,93.7312,94.3438,1567098,0
+BDX.US,D,20150415,000000,94.528,95.0235,93.8348,94.0038,1597795,0
+BDX.US,D,20150416,000000,93.9966,95.5751,93.9966,95.066,1875009,0
+BDX.US,D,20150417,000000,94.233,94.7793,93.6207,94.476,1664010,0
+BDX.US,D,20150420,000000,95.1246,96.342,95.0802,96.2902,1967664,0
+BDX.US,D,20150421,000000,96.5413,97.5298,96.3356,97.1775,2406263,0
+BDX.US,D,20150422,000000,97.058,97.2715,96.0548,96.3731,1646797,0
+BDX.US,D,20150423,000000,95.7509,96.7765,95.6125,96.3874,1210147,0
+BDX.US,D,20150424,000000,96.267,96.9108,95.7001,96.3731,841560,0
+BDX.US,D,20150427,000000,96.4892,96.5184,94.5802,94.8309,1245650,0
+BDX.US,D,20150428,000000,94.8233,95.6783,93.4809,95.643,1396587,0
+BDX.US,D,20150429,000000,95.0376,95.5598,94.115,94.9259,1760325,0
+BDX.US,D,20150430,000000,94.9259,94.9259,93.4949,94.0479,1966734,0
+BDX.US,D,20150501,000000,94.1666,95.0298,94.1666,94.9332,1166261,0
+BDX.US,D,20150504,000000,95.3542,96.5037,95.2722,96.0997,1532497,0
+BDX.US,D,20150505,000000,96.1439,96.1439,94.4906,94.8083,1608888,0
+BDX.US,D,20150506,000000,94.9259,95.1694,93.8048,94.1889,1979050,0
+BDX.US,D,20150507,000000,94.4536,96.6308,94.4536,95.3314,1751332,0
+BDX.US,D,20150508,000000,95.5675,95.8044,94.3214,94.8083,2305107,0
+BDX.US,D,20150511,000000,94.4168,95.5903,94.2106,94.513,2163707,0
+BDX.US,D,20150512,000000,93.687,94.3143,92.8322,92.9043,2578810,0
+BDX.US,D,20150513,000000,93.4732,93.4732,92.2045,92.7129,2075576,0
+BDX.US,D,20150514,000000,93.31,94.2179,92.8747,94.1592,1213593,0
+BDX.US,D,20150515,000000,94.1301,94.4392,93.8125,94.4392,1208874,0
+BDX.US,D,20150518,000000,94.3728,94.8736,94.0553,94.5355,1098562,0
+BDX.US,D,20150519,000000,94.3728,94.8886,94.1955,94.4103,1262263,0
+BDX.US,D,20150520,000000,94.3143,94.8383,94.1666,94.388,961625,0
+BDX.US,D,20150521,000000,94.2917,95.2581,94.1002,95.0802,1307362,0
+BDX.US,D,20150522,000000,94.9932,95.4578,94.5355,94.7645,1210900,0
+BDX.US,D,20150526,000000,94.4611,94.757,93.4366,93.6424,1558622,0
+BDX.US,D,20150527,000000,93.6797,94.742,93.4142,94.4906,882708,0
+BDX.US,D,20150528,000000,94.3143,95.0298,93.7021,94.4168,1414434,0
+BDX.US,D,20150529,000000,94.3728,94.8383,93.5834,93.7976,1802868,0
+BDX.US,D,20150601,000000,94.4028,94.7494,93.3325,94.0115,1413075,0
+BDX.US,D,20150602,000000,93.4732,94.2843,92.8679,93.7976,1618362,0
+BDX.US,D,20150603,000000,93.8199,94.1592,93.3473,93.8348,1393639,0
+BDX.US,D,20150604,000000,93.3696,93.9891,93.1258,93.5911,1226926,0
+BDX.US,D,20150605,000000,93.4949,93.9742,93.2005,93.8714,1485965,0
+BDX.US,D,20150608,000000,94.0852,94.4906,93.5096,93.5761,1563817,0
+BDX.US,D,20150609,000000,93.4142,93.6723,92.3969,92.4692,1947795,0
+BDX.US,D,20150610,000000,92.6033,94.0553,92.4258,93.8861,2234308,0
+BDX.US,D,20150611,000000,94.2843,94.7345,93.9525,94.4392,1471156,0
+BDX.US,D,20150612,000000,94.0553,94.233,93.5538,93.5985,1478948,0
+BDX.US,D,20150615,000000,93.1258,93.6797,92.3222,92.9121,1986803,0
+BDX.US,D,20150616,000000,92.8172,93.5173,92.3893,93.3696,1343975,0
+BDX.US,D,20150617,000000,93.6723,93.96,93.2596,93.687,970507,0
+BDX.US,D,20150618,000000,93.8938,94.7195,93.8938,94.4103,1405422,0
+BDX.US,D,20150619,000000,94.3289,95.4578,94.3289,95.1029,2908693,0
+BDX.US,D,20150622,000000,95.8415,96.2398,95.4875,95.8561,1804843,0
+BDX.US,D,20150623,000000,95.9302,96.4403,95.7001,95.9952,1396774,0
+BDX.US,D,20150624,000000,95.7374,95.8706,95.0158,95.0158,1527724,0
+BDX.US,D,20150625,000000,95.0729,95.4359,94.6019,95.1629,1355459,0
+BDX.US,D,20150626,000000,95.3912,95.5377,94.7271,95.2372,1239720,0
+BDX.US,D,20150629,000000,95.5303,96.4018,95.0235,95.066,1742199,0
+BDX.US,D,20150630,000000,95.8784,95.8784,94.7645,94.9852,1535776,0
+BDX.US,D,20150701,000000,95.9147,96.3356,95.3094,96.0251,1484623,0
+BDX.US,D,20150702,000000,96.4547,96.5258,95.3094,96.0021,1665837,0
+BDX.US,D,20150706,000000,95.0877,96.2465,94.9485,95.6355,2103885,0
+BDX.US,D,20150707,000000,95.8937,96.2167,94.8083,96.0404,1457029,0
+BDX.US,D,20150708,000000,95.5598,95.8706,94.388,94.6382,1719979,0
+BDX.US,D,20150709,000000,95.6927,96.0997,95.0729,95.1029,1042546,0
+BDX.US,D,20150710,000000,96.0173,97.1541,95.6725,96.7281,1684032,0
+BDX.US,D,20150713,000000,96.9563,97.936,96.7281,97.863,1418103,0
+BDX.US,D,20150714,000000,98.0897,98.7917,97.7519,98.7032,1233706,0
+BDX.US,D,20150715,000000,98.7769,99.235,98.2835,98.3934,1143226,0
+BDX.US,D,20150716,000000,98.77,99.4576,98.4809,99.2429,931881,0
+BDX.US,D,20150717,000000,99.2429,99.3814,98.7405,99.2716,859392,0
+BDX.US,D,20150720,000000,99.5434,99.5434,98.8143,99.3359,681011,0
+BDX.US,D,20150721,000000,99.235,99.8547,98.416,98.8939,1286852,0
+BDX.US,D,20150722,000000,98.9551,99.4418,98.8713,99.2498,934266,0
+BDX.US,D,20150723,000000,99.3517,99.8547,98.9018,99.3438,1066114,0
+BDX.US,D,20150724,000000,99.2578,99.6717,98.6294,98.7543,1074463,0
+BDX.US,D,20150727,000000,98.4593,98.653,97.8832,98.1044,1346511,0
+BDX.US,D,20150728,000000,98.6726,100.547,98.2835,100.488,1745481,0
+BDX.US,D,20150729,000000,100.563,101.97,100.304,101.912,2170663,0
+BDX.US,D,20150730,000000,101.756,102.26,101.506,101.918,1555613,0
+BDX.US,D,20150731,000000,102.34,102.518,101.84,102.023,1516244,0
+BDX.US,D,20150803,000000,101.772,102.436,101.277,102.216,2067843,0
+BDX.US,D,20150804,000000,102.276,102.613,101.535,102.155,1481937,0
+BDX.US,D,20150805,000000,103.107,103.919,101.963,103.136,1947727,0
+BDX.US,D,20150806,000000,102.747,102.811,99.6906,100.694,2878997,0
+BDX.US,D,20150807,000000,100.539,100.539,98.3639,99.8468,2211422,0
+BDX.US,D,20150810,000000,100.834,101.14,100.296,100.762,1812298,0
+BDX.US,D,20150811,000000,100.001,100.495,98.7248,99.6409,1722949,0
+BDX.US,D,20150812,000000,99.4269,99.4338,97.7081,99.1895,2476312,0
+BDX.US,D,20150813,000000,99.0866,99.4269,98.3934,98.9551,1095345,0
+BDX.US,D,20150814,000000,98.8368,99.5643,98.4888,99.4121,989746,0
+BDX.US,D,20150817,000000,98.9907,99.6717,98.5557,99.6409,919944,0
+BDX.US,D,20150818,000000,99.2934,99.5504,98.3639,98.5999,1411090,0
+BDX.US,D,20150819,000000,98.2758,98.8211,97.323,98.2316,1518924,0
+BDX.US,D,20150820,000000,97.6779,97.7519,96.2398,96.2748,2345654,0
+BDX.US,D,20150821,000000,95.7156,96.4971,95.1401,95.1694,2683032,0
+BDX.US,D,20150824,000000,92.8454,94.4611,89.5047,92.6682,4353010,0
+BDX.US,D,20150825,000000,94.5867,95.1401,92.2703,92.2703,3300803,0
+BDX.US,D,20150826,000000,93.687,94.0852,91.6955,93.8125,2283459,0
+BDX.US,D,20150827,000000,94.6524,95.9003,94.1955,95.8415,1779638,0
+BDX.US,D,20150828,000000,95.4875,95.9511,94.8963,95.7509,1256124,0
+BDX.US,D,20150831,000000,95.6783,96.3123,94.1301,94.5506,1504906,0
+BDX.US,D,20150901,000000,92.8606,93.3621,90.042,90.4408,2672292,0
+BDX.US,D,20150902,000000,91.3481,91.8644,90.338,91.6729,1746380,0
+BDX.US,D,20150903,000000,91.8644,92.6905,91.2013,91.547,1530263,0
+BDX.US,D,20150904,000000,91.2013,91.5842,89.6885,90.455,1747017,0
+BDX.US,D,20150908,000000,91.4225,92.9566,91.0833,92.9492,2053210,0
+BDX.US,D,20150909,000000,93.7388,94.2693,91.3481,91.5252,1245407,0
+BDX.US,D,20150910,000000,91.6506,91.9316,90.7657,91.0388,1658386,0
+BDX.US,D,20150911,000000,90.7287,92.1011,90.455,91.5842,1438453,0
+BDX.US,D,20150914,000000,91.7102,91.8572,91.0684,91.7617,1704996,0
+BDX.US,D,20150915,000000,91.8644,92.8246,91.5842,92.3745,838092,0
+BDX.US,D,20150916,000000,92.6033,93.6947,92.3596,93.5173,1401476,0
+BDX.US,D,20150917,000000,93.4809,95.1925,93.3845,94.1516,1604515,0
+BDX.US,D,20150918,000000,93.3398,93.8563,93.0089,93.1558,3096671,0
+BDX.US,D,20150921,000000,93.6424,94.4611,93.2741,93.6723,1552195,0
+BDX.US,D,20150922,000000,92.698,93.2741,92.2926,93.1034,1155569,0
+BDX.US,D,20150923,000000,92.9789,93.901,92.5809,93.7824,1538006,0
+BDX.US,D,20150924,000000,93.0895,93.6723,92.7351,93.4949,1836941,0
+BDX.US,D,20150925,000000,93.7459,94.5944,91.1936,91.6955,1650495,0
+BDX.US,D,20150928,000000,91.0977,91.216,86.7971,87.8139,3094129,0
+BDX.US,D,20150929,000000,87.4755,88.7591,86.8488,88.147,2154927,0
+BDX.US,D,20150930,000000,89.0915,90.0196,88.4928,89.3278,1491317,0
+BDX.US,D,20151001,000000,89.2308,89.4447,87.6895,89.0321,1952386,0
+BDX.US,D,20151002,000000,88.192,91.2236,87.6745,91.1637,2175126,0
+BDX.US,D,20151005,000000,91.8056,92.4542,91.4889,92.2477,2019020,0
+BDX.US,D,20151006,000000,92.1085,92.1823,89.5192,90.648,2142009,0
+BDX.US,D,20151007,000000,91.2599,92.4326,90.3527,92.4187,1574756,0
+BDX.US,D,20151008,000000,92.1755,92.4692,90.9872,92.3445,1014208,0
+BDX.US,D,20151009,000000,92.3297,93.1034,92.1531,92.7801,1029946,0
+BDX.US,D,20151012,000000,92.6107,93.5688,92.4326,93.2518,636582,0
+BDX.US,D,20151013,000000,92.5215,93.2741,91.9898,92.1895,776618,0
+BDX.US,D,20151014,000000,92.1011,92.8172,91.3113,91.4292,843796,0
+BDX.US,D,20151015,000000,91.4367,92.3222,91.2526,92.3074,1443053,0
+BDX.US,D,20151016,000000,92.8382,94.0479,92.3819,93.9816,1066178,0
+BDX.US,D,20151019,000000,93.8639,94.3438,93.4879,94.2468,690828,0
+BDX.US,D,20151020,000000,93.7976,94.6524,93.7976,94.1225,907719,0
+BDX.US,D,20151021,000000,94.6382,94.8016,93.0012,94.1225,1095727,0
+BDX.US,D,20151022,000000,94.4906,95.066,92.698,93.2444,1371185,0
+BDX.US,D,20151023,000000,93.5611,95.1246,92.8679,94.4244,1859572,0
+BDX.US,D,20151026,000000,94.3804,94.6019,93.7824,94.2179,1110730,0
+BDX.US,D,20151027,000000,94.1739,95.008,94.1592,94.794,752707,0
+BDX.US,D,20151028,000000,95.0007,95.6056,93.8125,95.5981,1113547,0
+BDX.US,D,20151029,000000,95.6199,96.8075,95.6199,96.4547,1196553,0
+BDX.US,D,20151030,000000,96.4018,96.9717,95.9809,95.9809,1630005,0
+BDX.US,D,20151102,000000,96.6087,97.6926,96.3576,97.524,1580219,0
+BDX.US,D,20151103,000000,97.315,98.7917,96.851,98.7405,1889162,0
+BDX.US,D,20151104,000000,101.685,102.303,100.349,101.69,2200178,0
+BDX.US,D,20151105,000000,102.031,102.739,101.756,102.534,1717022,0
+BDX.US,D,20151106,000000,102.147,102.915,102.054,102.693,1411423,0
+BDX.US,D,20151109,000000,102.709,102.862,101.918,102.641,1204478,0
+BDX.US,D,20151110,000000,102.542,102.849,102.208,102.452,1061731,0
+BDX.US,D,20151111,000000,102.555,103.19,102.295,102.354,1001287,0
+BDX.US,D,20151112,000000,101.543,102.334,99.9134,99.9631,1373259,0
+BDX.US,D,20151113,000000,100.025,100.85,99.6717,100.127,1034549,0
+BDX.US,D,20151116,000000,100.192,101.581,100.061,101.535,1261444,0
+BDX.US,D,20151117,000000,101.543,102.244,100.799,101.654,1091869,0
+BDX.US,D,20151118,000000,101.847,102.161,101.33,102.061,1680790,0
+BDX.US,D,20151119,000000,101.779,101.97,100.687,100.981,1384919,0
+BDX.US,D,20151120,000000,101.485,102.663,100.981,101.847,1933672,0
+BDX.US,D,20151123,000000,101.904,102.413,101.315,101.626,870019,0
+BDX.US,D,20151124,000000,99.5643,101.485,99.5643,101.381,979756,0
+BDX.US,D,20151125,000000,101.366,101.646,100.754,101.102,1109239,0
+BDX.US,D,20151127,000000,101.565,102.51,101.086,101.89,958669,0
+BDX.US,D,20151130,000000,102.09,102.369,101.174,101.181,1526948,0
+BDX.US,D,20151201,000000,101.756,102.894,101.756,102.798,1624048,0
+BDX.US,D,20151202,000000,102.945,103.018,102.084,102.231,1185095,0
+BDX.US,D,20151203,000000,102.413,102.649,100.585,100.96,1674102,0
+BDX.US,D,20151204,000000,101.14,104.302,101.094,104.265,1583380,0
+BDX.US,D,20151207,000000,103.934,104.265,102.886,103.454,1817408,0
+BDX.US,D,20151208,000000,104.17,104.679,103.07,104.635,2299246,0
+BDX.US,D,20151209,000000,104.237,105.174,102.542,103.387,2022213,0
+BDX.US,D,20151210,000000,103.285,104.701,102.826,104.391,1383775,0
+BDX.US,D,20151211,000000,103.175,104.102,102.103,102.583,1293284,0
+BDX.US,D,20151214,000000,103.107,103.948,102.103,103.607,1906368,0
+BDX.US,D,20151215,000000,104.23,105.152,103.462,103.683,2271048,0
+BDX.US,D,20151216,000000,104.561,105.592,103.565,105.437,1709647,0
+BDX.US,D,20151217,000000,105.592,106.53,105.048,105.452,1817875,0
+BDX.US,D,20151218,000000,104.856,105.216,103.558,103.565,2626050,0
+BDX.US,D,20151221,000000,104.03,104.561,103.232,103.882,1183280,0
+BDX.US,D,20151222,000000,104.561,105.063,102.996,104.407,1635007,0
+BDX.US,D,20151223,000000,104.994,105.541,104.561,105.425,967714,0
+BDX.US,D,20151224,000000,105.404,105.891,105.138,105.452,398610,0
+BDX.US,D,20151228,000000,105.216,105.358,104.714,105.063,885083,0
+BDX.US,D,20151229,000000,105.955,106.036,105.381,105.869,1430345,0
+BDX.US,D,20151230,000000,105.976,106.117,104.834,105.099,1677719,0
+BDX.US,D,20151231,000000,104.656,105.114,104.223,104.23,1608162,0
+BDX.US,D,20160104,000000,101.883,102.444,98.7543,100.068,4160486,0
+BDX.US,D,20160105,000000,100.539,101.241,99.9711,100.387,1597464,0
+BDX.US,D,20160106,000000,98.6294,99.9194,98.0271,99.3814,2622991,0
+BDX.US,D,20160107,000000,97.7441,98.4091,97.0065,97.7519,2345855,0
+BDX.US,D,20160108,000000,98.2023,98.7464,96.0624,96.2902,1881751,0
+BDX.US,D,20160111,000000,96.7696,97.0209,94.1739,95.4578,1896402,0
+BDX.US,D,20160112,000000,96.3199,97.0794,94.9561,96.3576,1437816,0
+BDX.US,D,20160113,000000,97.029,97.6779,95.3094,95.6125,1949527,0
+BDX.US,D,20160114,000000,95.8111,98.5852,95.6199,98.3413,2570370,0
+BDX.US,D,20160115,000000,96.2824,97.7363,95.8415,96.342,2668530,0
+BDX.US,D,20160119,000000,97.2792,97.6408,95.6125,96.395,1860607,0
+BDX.US,D,20160120,000000,95.2648,96.0173,93.1184,95.2722,1957241,0
+BDX.US,D,20160121,000000,95.2942,96.1151,94.1002,95.7968,1653996,0
+BDX.US,D,20160122,000000,96.9717,98.0681,96.7542,97.8988,1282133,0
+BDX.US,D,20160125,000000,98.1495,99.2281,97.863,98.0036,1441021,0
+BDX.US,D,20160126,000000,97.9067,98.6452,97.1619,98.4091,1147084,0
+BDX.US,D,20160127,000000,98.4888,100.215,98.0193,98.77,1451993,0
+BDX.US,D,20160128,000000,99.1618,99.3814,95.8784,96.2398,2140526,0
+BDX.US,D,20160129,000000,96.9262,98.3188,96.7127,98.3188,2482992,0
+BDX.US,D,20160201,000000,97.4705,99.0569,95.051,98.7543,2323660,0
+BDX.US,D,20160202,000000,98.0193,98.6726,97.3306,98.0975,2225310,0
+BDX.US,D,20160203,000000,99.42,99.42,94.4028,95.4065,3436662,0
+BDX.US,D,20160204,000000,95.0158,95.3542,92.9343,93.2812,2680097,0
+BDX.US,D,20160205,000000,92.9939,93.31,91.105,91.4738,1814890,0
+BDX.US,D,20160208,000000,90.7808,91.2897,87.7787,89.8654,2741826,0
+BDX.US,D,20160209,000000,87.6298,91.5693,87.5799,90.8546,2515024,0
+BDX.US,D,20160210,000000,92.1233,94.1516,91.9093,92.0635,1662947,0
+BDX.US,D,20160211,000000,91.7326,92.2188,90.7584,91.533,2349678,0
+BDX.US,D,20160212,000000,92.5736,94.66,92.2401,94.5578,2403301,0
+BDX.US,D,20160216,000000,95.4875,96.3874,95.0235,96.1294,2061516,0
+BDX.US,D,20160217,000000,96.9262,97.5376,96.0843,97.4705,1130410,0
+BDX.US,D,20160218,000000,97.7286,97.9283,96.5258,96.8352,1113650,0
+BDX.US,D,20160219,000000,96.9639,98.0751,96.3055,98.0036,1350402,0
+BDX.US,D,20160222,000000,98.4888,98.9392,98.0614,98.5261,964206,0
+BDX.US,D,20160223,000000,98.7248,99.4728,98.4013,99.0569,1517979,0
+BDX.US,D,20160224,000000,98.0751,100.039,97.8757,99.7423,1388154,0
+BDX.US,D,20160225,000000,99.9273,100.746,99.3438,100.555,1221940,0
+BDX.US,D,20160226,000000,100.762,101.549,100.708,101.204,1816700,0
+BDX.US,D,20160229,000000,100.96,101.52,99.5882,99.7274,2203437,0
+BDX.US,D,20160301,000000,100.503,101.52,99.5882,101.52,2097494,0
+BDX.US,D,20160302,000000,101.33,102.276,100.931,101.949,1703031,0
+BDX.US,D,20160303,000000,101.898,101.898,100.12,101.118,1407471,0
+BDX.US,D,20160304,000000,101.352,101.352,100.304,100.874,1599770,0
+BDX.US,D,20160307,000000,100.687,101.025,100.039,100.555,1429981,0
+BDX.US,D,20160308,000000,100.26,100.63,99.5643,100.001,1280517,0
+BDX.US,D,20160309,000000,100.333,100.488,99.0362,99.9492,1771763,0
+BDX.US,D,20160310,000000,100.333,101.189,100.039,100.889,1794824,0
+BDX.US,D,20160311,000000,101.315,102.001,100.694,101.756,1943394,0
+BDX.US,D,20160314,000000,101.292,102.732,101.292,102.428,1083205,0
+BDX.US,D,20160315,000000,101.697,102.282,101.219,101.418,1439082,0
+BDX.US,D,20160316,000000,101.47,101.963,100.673,101.756,1332701,0
+BDX.US,D,20160317,000000,101.565,101.697,99.2716,100.349,1674884,0
+BDX.US,D,20160318,000000,100.91,102.223,99.5802,102.076,3111820,0
+BDX.US,D,20160321,000000,102.031,102.231,101.241,101.344,1301319,0
+BDX.US,D,20160322,000000,101.174,102.001,100.762,101.588,1475168,0
+BDX.US,D,20160323,000000,101.662,102.016,101.262,101.388,797254,0
+BDX.US,D,20160324,000000,100.874,101.41,100.372,101.315,946316,0
+BDX.US,D,20160328,000000,101.595,101.595,100.708,101.241,1034454,0
+BDX.US,D,20160329,000000,101.366,103.063,100.939,102.923,1041038,0
+BDX.US,D,20160330,000000,103.579,103.838,102.826,103.63,1050563,0
+BDX.US,D,20160331,000000,103.395,103.785,102.818,103.121,1317418,0
+BDX.US,D,20160401,000000,102.732,104.457,102.398,104.287,1298916,0
+BDX.US,D,20160404,000000,104.621,105.969,104.316,105.23,1307591,0
+BDX.US,D,20160405,000000,104.649,105.955,103.645,103.86,1600937,0
+BDX.US,D,20160406,000000,103.86,105.632,103.63,105.592,1204571,0
+BDX.US,D,20160407,000000,105.174,105.69,104.429,105.313,1378610,0
+BDX.US,D,20160408,000000,105.983,106.227,104.664,105.033,1233592,0
+BDX.US,D,20160411,000000,105.025,105.705,104.316,104.561,1590223,0
+BDX.US,D,20160412,000000,104.878,107.284,104.812,107.105,1649230,0
+BDX.US,D,20160413,000000,107.755,108.174,107.011,107.999,1131517,0
+BDX.US,D,20160414,000000,107.96,108.281,107.179,107.46,1054191,0
+BDX.US,D,20160415,000000,107.476,108.19,106.729,108.123,1055049,0
+BDX.US,D,20160418,000000,107.777,108.358,107.444,108.351,1164642,0
+BDX.US,D,20160419,000000,108.364,108.364,107.069,107.327,1057598,0
+BDX.US,D,20160420,000000,107.569,108.616,107.364,107.813,1305138,0
+BDX.US,D,20160421,000000,107.8,108.678,107.246,107.819,1283472,0
+BDX.US,D,20160422,000000,108.05,108.686,107.46,108.624,654591,0
+BDX.US,D,20160425,000000,108.402,108.875,108.086,108.875,795697,0
+BDX.US,D,20160426,000000,109.036,109.288,108.315,108.402,1114509,0
+BDX.US,D,20160427,000000,108.522,109.945,108.315,109.68,972417,0
+BDX.US,D,20160428,000000,109.104,110.728,108.654,110.002,1878179,0
+BDX.US,D,20160429,000000,109.371,109.585,108.587,109.539,1978721,0
+BDX.US,D,20160502,000000,109.149,110.216,107.061,109.304,1880425,0
+BDX.US,D,20160503,000000,109.28,109.622,108.33,108.989,1943791,0
+BDX.US,D,20160504,000000,108.662,110.223,108.196,109.791,2359488,0
+BDX.US,D,20160505,000000,110.786,112.757,109.328,112.234,2683954,0
+BDX.US,D,20160506,000000,110.741,112.084,110.381,111.982,2275559,0
+BDX.US,D,20160509,000000,112.203,113.45,111.899,112.77,2117386,0
+BDX.US,D,20160510,000000,112.683,114.358,112.135,113.878,1808928,0
+BDX.US,D,20160511,000000,113.981,114.875,113.472,113.48,1195644,0
+BDX.US,D,20160512,000000,113.878,114.069,112.913,113.531,1190542,0
+BDX.US,D,20160513,000000,113.516,113.832,112.662,112.977,1163134,0
+BDX.US,D,20160516,000000,112.977,114.71,112.913,114.526,1473110,0
+BDX.US,D,20160517,000000,113.952,114.51,111.907,112.38,1738718,0
+BDX.US,D,20160518,000000,112.342,112.985,111.303,112.394,1433151,0
+BDX.US,D,20160519,000000,111.806,112.342,110.223,111.37,1659737,0
+BDX.US,D,20160520,000000,112.035,112.513,111.333,112.084,1634576,0
+BDX.US,D,20160523,000000,112.114,112.462,111.487,111.51,1328502,0
+BDX.US,D,20160524,000000,112.084,113.074,111.51,112.836,1286104,0
+BDX.US,D,20160525,000000,113.118,113.641,112.799,113.45,1146743,0
+BDX.US,D,20160526,000000,113.354,113.76,113.267,113.56,935746,0
+BDX.US,D,20160527,000000,113.495,113.694,113.059,113.443,954739,0
+BDX.US,D,20160531,000000,113.45,113.45,112.299,113.089,1717052,0
+BDX.US,D,20160601,000000,112.757,113.775,112.616,113.48,968807,0
+BDX.US,D,20160602,000000,113.391,114.668,113.236,114.639,1290336,0
+BDX.US,D,20160603,000000,114.654,115.248,113.915,114.974,1244637,0
+BDX.US,D,20160606,000000,114.76,115.743,114.571,115.471,1069505,0
+BDX.US,D,20160607,000000,115.588,115.788,114.889,115.012,1040512,0
+BDX.US,D,20160608,000000,114.94,116.105,114.71,116.031,856105,0
+BDX.US,D,20160609,000000,116.113,117.051,115.731,116.098,1114958,0
+BDX.US,D,20160610,000000,115.501,115.884,114.624,115.449,1178262,0
+BDX.US,D,20160613,000000,115.471,116.266,114.754,114.822,1051232,0
+BDX.US,D,20160614,000000,114.327,115.426,114.039,115.248,997053,0
+BDX.US,D,20160615,000000,115.457,115.522,113.539,113.715,1602951,0
+BDX.US,D,20160616,000000,113.443,114.35,112.608,114.101,956122,0
+BDX.US,D,20160617,000000,114.151,114.151,112.278,113.081,1333875,0
+BDX.US,D,20160620,000000,114.245,115.332,114.101,114.601,1163428,0
+BDX.US,D,20160621,000000,114.961,116.407,114.961,115.944,2006315,0
+BDX.US,D,20160622,000000,116.039,116.473,115.694,115.906,1032498,0
+BDX.US,D,20160623,000000,116.629,117.44,116.113,117.433,1128078,0
+BDX.US,D,20160624,000000,115.198,115.751,113.391,113.686,2146808,0
+BDX.US,D,20160627,000000,113.611,113.611,110.756,111.17,2021093,0
+BDX.US,D,20160628,000000,111.835,112.306,111.082,111.899,2053415,0
+BDX.US,D,20160629,000000,112.844,114.806,112.342,114.696,1137269,0
+BDX.US,D,20160630,000000,114.882,115.671,114.616,115.663,1226308,0
+BDX.US,D,20160701,000000,115.663,116.127,115.397,115.7,1142318,0
+BDX.US,D,20160705,000000,115.449,117.013,115.419,116.764,1185545,0
+BDX.US,D,20160706,000000,116.082,117.566,115.743,117.345,1680733,0
+BDX.US,D,20160707,000000,117.226,118.156,117.035,118.104,1260172,0
+BDX.US,D,20160708,000000,118.717,120.199,117.927,119.801,1307620,0
+BDX.US,D,20160711,000000,120.021,120.709,119.921,120.274,1052194,0
+BDX.US,D,20160712,000000,120.339,120.643,119.779,119.838,1237007,0
+BDX.US,D,20160713,000000,120.436,120.657,119.292,120,964000,0
+BDX.US,D,20160714,000000,120.774,120.991,119.882,120.392,979981,0
+BDX.US,D,20160715,000000,120.975,121.055,119.194,119.403,1384569,0
+BDX.US,D,20160718,000000,119.705,120.044,118.326,118.929,1285278,0
+BDX.US,D,20160719,000000,118.892,119.743,118.554,119.02,881636,0
+BDX.US,D,20160720,000000,119.477,120.26,119.035,119.882,745712,0
+BDX.US,D,20160721,000000,119.638,119.905,118.709,119.264,650579,0
+BDX.US,D,20160722,000000,119.108,119.168,117.31,118.443,936734,0
+BDX.US,D,20160725,000000,118.443,118.671,117.213,117.846,1022216,0
+BDX.US,D,20160726,000000,117.677,119.433,117.58,119.367,1147278,0
+BDX.US,D,20160727,000000,119.116,119.36,117.669,119.027,1115704,0
+BDX.US,D,20160728,000000,119.285,120.149,118.656,120.014,759815,0
+BDX.US,D,20160729,000000,119.809,120.687,119.61,120.036,1137508,0
+BDX.US,D,20160801,000000,119.345,121.263,118.864,120.56,1148692,0
+BDX.US,D,20160802,000000,120.295,120.428,119.277,120.317,1067822,0
+BDX.US,D,20160803,000000,120.46,120.538,119.41,119.882,1866834,0
+BDX.US,D,20160804,000000,115.104,117.051,113.45,116.984,4398471,0
+BDX.US,D,20160805,000000,117.028,118.519,117.028,118.481,1744155,0
+BDX.US,D,20160808,000000,118.481,118.561,117.832,118.333,1102268,0
+BDX.US,D,20160809,000000,118.37,119.41,117.875,118.761,861492,0
+BDX.US,D,20160810,000000,118.724,119.345,118.185,119.337,1018236,0
+BDX.US,D,20160811,000000,119.352,120.885,118.724,120.51,1373520,0
+BDX.US,D,20160812,000000,120.185,120.362,118.435,118.656,878075,0
+BDX.US,D,20160815,000000,118.878,119.55,118.606,118.805,772089,0
+BDX.US,D,20160816,000000,118.23,118.761,117.809,117.846,1238609,0
+BDX.US,D,20160817,000000,117.677,118.206,117.317,118.067,770039,0
+BDX.US,D,20160818,000000,117.759,118.606,117.317,118.465,1010199,0
+BDX.US,D,20160819,000000,118.126,118.671,117.558,118.561,1046506,0
+BDX.US,D,20160822,000000,118.656,119.202,118.488,118.977,1039305,0
+BDX.US,D,20160823,000000,119.182,120.036,119.152,119.292,1009456,0
+BDX.US,D,20160824,000000,119.248,119.528,117.927,118.164,735829,0
+BDX.US,D,20160825,000000,118.025,119.646,118.025,118.761,1181084,0
+BDX.US,D,20160826,000000,118.8,120.332,118.754,119.684,1433271,0
+BDX.US,D,20160829,000000,119.625,121.298,119.52,120.87,1422593,0
+BDX.US,D,20160830,000000,120.546,121.497,120.376,121.225,1095765,0
+BDX.US,D,20160831,000000,121.27,121.955,120.412,120.841,1267773,0
+BDX.US,D,20160901,000000,121.211,121.263,119.844,120.716,892987,0
+BDX.US,D,20160902,000000,121.055,121.364,120.598,120.922,699190,0
+BDX.US,D,20160906,000000,120.998,121.372,120.481,121.314,863341,0
+BDX.US,D,20160907,000000,120.998,121.69,120.481,121.69,1064315,0
+BDX.US,D,20160908,000000,121.188,121.749,120.575,120.915,1086148,0
+BDX.US,D,20160909,000000,120.302,120.398,117.051,117.051,1412555,0
+BDX.US,D,20160912,000000,116.665,118.732,116.557,118.63,1306992,0
+BDX.US,D,20160913,000000,118.001,118.26,116.8,117.123,1170059,0
+BDX.US,D,20160914,000000,117.538,118.37,117.352,118.274,1120775,0
+BDX.US,D,20160915,000000,118.238,120.885,118.025,120.489,1202078,0
+BDX.US,D,20160916,000000,120.515,120.716,119.175,119.934,1458003,0
+BDX.US,D,20160919,000000,120.339,121.143,119.957,120.244,772942,0
+BDX.US,D,20160920,000000,121.173,121.233,120.317,120.398,728040,0
+BDX.US,D,20160921,000000,120.805,122.944,120.805,122.79,1121684,0
+BDX.US,D,20160922,000000,123.217,124.413,122.619,124.293,996579,0
+BDX.US,D,20160923,000000,122.662,123.496,121.49,122.863,1717687,0
+BDX.US,D,20160926,000000,122.005,122.257,120.65,121.181,1009072,0
+BDX.US,D,20160927,000000,121.388,122.509,120.915,122.501,986717,0
+BDX.US,D,20160928,000000,123.615,123.615,122.028,122.64,865812,0
+BDX.US,D,20160929,000000,122.575,122.769,120.302,120.774,876096,0
+BDX.US,D,20160930,000000,121.188,123.615,121.188,123.018,1688889,0
+BDX.US,D,20161003,000000,122.31,122.753,121.505,122.134,1052478,0
+BDX.US,D,20161004,000000,121.858,122.524,119.831,120.531,1092408,0
+BDX.US,D,20161005,000000,120.531,121.306,120.332,120.915,1024464,0
+BDX.US,D,20161006,000000,120.834,121.372,120.141,121.255,876816,0
+BDX.US,D,20161007,000000,121.424,121.727,120.605,121.431,901434,0
+BDX.US,D,20161010,000000,122.096,123.239,122.051,122.655,631042,0
+BDX.US,D,20161011,000000,122.332,122.332,118.614,119.092,1440285,0
+BDX.US,D,20161012,000000,119.897,119.897,118.622,118.746,1421698,0
+BDX.US,D,20161013,000000,118.222,118.622,117.093,118.319,2024542,0
+BDX.US,D,20161014,000000,119.042,119.145,117.677,117.692,1265860,0
+BDX.US,D,20161017,000000,117.868,118.025,117.065,117.425,1174496,0
+BDX.US,D,20161018,000000,118.222,118.606,117.624,118.267,948238,0
+BDX.US,D,20161019,000000,118.488,118.828,117.817,117.898,988793,0
+BDX.US,D,20161020,000000,117.927,118.937,117.531,118.443,1023873,0
+BDX.US,D,20161021,000000,117.883,118.164,117.146,117.965,917661,0
+BDX.US,D,20161024,000000,118.686,119.005,117.817,117.86,1484482,0
+BDX.US,D,20161025,000000,118.083,118.206,116.842,117.043,1499027,0
+BDX.US,D,20161026,000000,116.186,116.282,114.195,114.696,2115348,0
+BDX.US,D,20161027,000000,115.219,115.553,114.381,114.488,1767723,0
+BDX.US,D,20161028,000000,114.601,116.143,114.151,114.869,1492582,0
+BDX.US,D,20161031,000000,114.496,115.168,114.024,114.953,2577166,0
+BDX.US,D,20161101,000000,114.754,115.168,113.287,113.878,2144565,0
+BDX.US,D,20161102,000000,114.093,115.824,113.45,114.224,2990690,0
+BDX.US,D,20161103,000000,115.679,119.801,115.309,118.547,3080269,0
+BDX.US,D,20161104,000000,118.585,120.76,118.29,119.801,1904396,0
+BDX.US,D,20161107,000000,121.114,122.205,120.79,121.786,2049215,0
+BDX.US,D,20161108,000000,121.431,123.091,120.687,122.339,1280631,0
+BDX.US,D,20161109,000000,121.843,122.509,117.773,119.678,2469425,0
+BDX.US,D,20161110,000000,120.575,122.043,119.58,120.214,2410123,0
+BDX.US,D,20161111,000000,119.875,120.355,116.336,116.621,2045889,0
+BDX.US,D,20161114,000000,116.777,116.777,111.193,111.442,3815261,0
+BDX.US,D,20161115,000000,111.472,114.403,111.244,114.172,2806410,0
+BDX.US,D,20161116,000000,114.018,115.944,113.575,115.862,1838970,0
+BDX.US,D,20161117,000000,116.127,118.724,115.617,118.709,2413426,0
+BDX.US,D,20161118,000000,118.761,119.175,117.205,117.647,1727243,0
+BDX.US,D,20161121,000000,117.531,118.377,117.278,117.795,1310023,0
+BDX.US,D,20161122,000000,116.709,117.169,112.727,114.776,3345909,0
+BDX.US,D,20161123,000000,113.347,116.055,113.347,115.325,1610157,0
+BDX.US,D,20161125,000000,116.127,117.33,115.374,116.842,715243,0
+BDX.US,D,20161128,000000,116.579,117.411,116.407,116.586,938167,0
+BDX.US,D,20161129,000000,116.893,118.792,116.893,118.222,1940696,0
+BDX.US,D,20161130,000000,117.868,118.238,115.219,115.751,1975759,0
+BDX.US,D,20161201,000000,115.478,116.231,112.52,112.69,1547582,0
+BDX.US,D,20161202,000000,113.287,114.541,112.785,113.316,1329090,0
+BDX.US,D,20161205,000000,113.952,114.381,112.21,112.542,2336769,0
+BDX.US,D,20161206,000000,113.354,113.354,110.949,112.785,2214954,0
+BDX.US,D,20161207,000000,112.418,112.807,110.913,112.763,1626764,0
+BDX.US,D,20161208,000000,112.55,113.747,111.791,112.52,2027885,0
+BDX.US,D,20161209,000000,112.534,114.682,112.534,114.488,1131650,0
+BDX.US,D,20161212,000000,114.488,116.651,114.488,116.481,1405957,0
+BDX.US,D,20161213,000000,116.158,118.206,114.946,115.595,2107608,0
+BDX.US,D,20161214,000000,115.936,116.407,114.996,115.34,1254713,0
+BDX.US,D,20161215,000000,115.405,116.489,114.838,116.336,1577052,0
+BDX.US,D,20161216,000000,116.422,116.874,114.912,115.34,2138480,0
+BDX.US,D,20161219,000000,115.397,115.855,114.343,114.647,1417868,0
+BDX.US,D,20161220,000000,115.004,115.389,113.84,114.238,965920,0
+BDX.US,D,20161221,000000,114.122,114.696,113.383,114.122,971214,0
+BDX.US,D,20161222,000000,114.203,114.395,113.14,114.077,982912,0
+BDX.US,D,20161223,000000,114.282,114.933,113.862,114.475,605650,0
+BDX.US,D,20161227,000000,115.198,115.831,114.768,114.875,600478,0
+BDX.US,D,20161228,000000,114.989,115.028,113.611,114.046,661561,0
+BDX.US,D,20161229,000000,114.046,114.74,113.848,114.238,1036227,0
+BDX.US,D,20161230,000000,114.799,114.799,113.472,113.818,1309464,0
+BDX.US,D,20170103,000000,111.355,113.641,111.044,113.539,2467543,0
+BDX.US,D,20170104,000000,113.753,114.069,113.074,113.419,1720181,0
+BDX.US,D,20170105,000000,112.638,113.663,112.32,113.316,1641493,0
+BDX.US,D,20170106,000000,113.641,115.899,113.419,115.434,1529288,0
+BDX.US,D,20170109,000000,115.679,116.665,115.53,116.113,1694940,0
+BDX.US,D,20170110,000000,115.891,118.878,115.767,117.538,1849571,0
+BDX.US,D,20170111,000000,117.234,119.454,116.105,119.439,2386738,0
+BDX.US,D,20170112,000000,118.864,119.426,117.27,119.292,1513408,0
+BDX.US,D,20170113,000000,119.233,119.763,118.443,119.194,940464,0
+BDX.US,D,20170117,000000,118.638,119.55,117.795,119.248,887006,0
+BDX.US,D,20170118,000000,119.588,119.712,118.739,119.631,1323353,0
+BDX.US,D,20170119,000000,119.16,119.801,118.732,119.314,2613423,0
+BDX.US,D,20170120,000000,119.484,119.875,118.274,118.465,2133006,0
+BDX.US,D,20170123,000000,118.547,119.418,117.44,117.5,1165856,0
+BDX.US,D,20170124,000000,117.846,118.118,116.336,117.138,1139699,0
+BDX.US,D,20170125,000000,117.508,118.333,117.205,117.973,1381340,0
+BDX.US,D,20170126,000000,117.993,118.569,117.248,117.639,1092507,0
+BDX.US,D,20170127,000000,118.473,120.937,118.171,120.515,1306090,0
+BDX.US,D,20170130,000000,120.598,120.598,119.321,120.207,1431576,0
+BDX.US,D,20170131,000000,119.928,122.088,119.743,121.92,2248051,0
+BDX.US,D,20170201,000000,120.922,123.173,119.882,123.049,2495844,0
+BDX.US,D,20170202,000000,124.447,124.746,121.52,122.369,1869452,0
+BDX.US,D,20170203,000000,122.891,123.394,122.111,123.342,1702027,0
+BDX.US,D,20170206,000000,122.817,123.018,122.147,122.625,1052927,0
+BDX.US,D,20170207,000000,123.069,123.763,122.716,122.936,1246696,0
+BDX.US,D,20170208,000000,122.405,123.083,122.013,122.42,780627,0
+BDX.US,D,20170209,000000,122.42,123.099,121.462,122.257,2093317,0
+BDX.US,D,20170210,000000,122.257,122.848,122.088,122.397,869710,0
+BDX.US,D,20170213,000000,122.738,123.004,122.191,122.761,642513,0
+BDX.US,D,20170214,000000,122.684,123.069,122.191,122.906,953810,0
+BDX.US,D,20170215,000000,122.339,124.117,122.339,123.835,1243543,0
+BDX.US,D,20170216,000000,123.934,124.377,123.011,124.211,1339443,0
+BDX.US,D,20170217,000000,123.904,124.377,123.304,124.377,1178499,0
+BDX.US,D,20170221,000000,124.786,125.593,123.703,125.15,1372507,0
+BDX.US,D,20170222,000000,124.671,125.547,124.537,125.096,945169,0
+BDX.US,D,20170223,000000,125.303,125.731,124.823,125.356,891096,0
+BDX.US,D,20170224,000000,125.12,126.123,124.537,126.123,956332,0
+BDX.US,D,20170227,000000,125.938,126.454,125.372,125.71,1015662,0
+BDX.US,D,20170228,000000,125.799,126.454,125.453,125.866,934375,0
+BDX.US,D,20170301,000000,126.293,127.967,125.687,127.429,1104002,0
+BDX.US,D,20170302,000000,127.192,127.421,126.432,127.008,738001,0
+BDX.US,D,20170303,000000,126.647,127.148,126.411,126.978,882169,0
+BDX.US,D,20170306,000000,126.338,127.135,125.975,126.846,1182186,0
+BDX.US,D,20170307,000000,126.366,126.87,125.695,126.492,904964,0
+BDX.US,D,20170308,000000,125.845,127.443,125.829,127.046,1191382,0
+BDX.US,D,20170309,000000,126.926,128.085,126.64,127.761,1261259,0
+BDX.US,D,20170310,000000,127.865,128.197,127.23,127.93,965786,0
+BDX.US,D,20170313,000000,127.769,128.013,126.95,127.641,1205332,0
+BDX.US,D,20170314,000000,127.259,127.464,125.687,126.33,1500162,0
+BDX.US,D,20170315,000000,126.734,127.548,126.24,127.391,1778573,0
+BDX.US,D,20170316,000000,126.647,126.971,124.338,125.203,2331879,0
+BDX.US,D,20170317,000000,125.423,127.156,125.096,126.87,2669089,0
+BDX.US,D,20170320,000000,127.083,127.14,125.71,126.079,1142641,0
+BDX.US,D,20170321,000000,126.538,127,124.53,125.165,1710742,0
+BDX.US,D,20170322,000000,125.571,126.92,124.596,126.086,1928073,0
+BDX.US,D,20170323,000000,125.753,127.708,125.474,126.809,1577379,0
+BDX.US,D,20170324,000000,126.779,127.769,126.625,126.92,953250,0
+BDX.US,D,20170327,000000,126.418,127.289,125.71,126.846,1185683,0
+BDX.US,D,20170328,000000,126.655,127.23,125.859,126.95,957249,0
+BDX.US,D,20170329,000000,126.492,127.341,126.041,126.92,658427,0
+BDX.US,D,20170330,000000,126.728,127.281,126.108,126.809,794481,0
+BDX.US,D,20170331,000000,126.47,126.926,126.057,126.64,1037994,0
+BDX.US,D,20170403,000000,127.008,127.857,126.079,127.2,893901,0
+BDX.US,D,20170404,000000,127.289,127.289,125.859,126.398,1093307,0
+BDX.US,D,20170405,000000,126.854,127.656,126.315,126.559,1018815,0
+BDX.US,D,20170406,000000,126.405,126.877,125.879,126.61,1033513,0
+BDX.US,D,20170407,000000,126.677,127.429,126.632,127.083,920926,0
+BDX.US,D,20170410,000000,127.761,127.761,126.58,127.031,1508971,0
+BDX.US,D,20170411,000000,126.632,127.312,126.131,126.862,745678,0
+BDX.US,D,20170412,000000,126.279,126.964,125.961,126.499,1037024,0
+BDX.US,D,20170413,000000,126.197,126.854,126.049,126.049,843896,0
+BDX.US,D,20170417,000000,126.507,127.075,126.175,126.978,614032,0
+BDX.US,D,20170418,000000,126.559,126.92,125.776,126.602,787982,0
+BDX.US,D,20170419,000000,127.192,127.641,126.877,127.112,790029,0
+BDX.US,D,20170420,000000,127.097,128.684,126.573,128.446,908504,0
+BDX.US,D,20170421,000000,128.402,128.514,127.178,127.914,836821,0
+BDX.US,D,20170424,000000,123.579,124.435,121.27,122.234,14126370,0
+BDX.US,D,20170425,000000,123.239,124.794,122.39,123.622,5828342,0
+BDX.US,D,20170426,000000,124.065,124.361,123.062,124.148,3697589,0
+BDX.US,D,20170427,000000,124.264,126.234,123.874,126.021,3197054,0
+BDX.US,D,20170428,000000,125.71,129.206,125.41,129.067,5462501,0
+BDX.US,D,20170501,000000,128.676,129.517,127.608,128.676,3482719,0
+BDX.US,D,20170502,000000,128.071,128.676,126.353,127.906,4768756,0
+BDX.US,D,20170503,000000,127.608,127.937,125.983,126.846,3726246,0
+BDX.US,D,20170504,000000,126.764,127.622,126.182,127.622,2853144,0
+BDX.US,D,20170505,000000,127.561,128.477,127.083,127.983,2065725,0
+BDX.US,D,20170508,000000,127.208,127.577,125.887,126.073,3563587,0
+BDX.US,D,20170509,000000,125.695,125.946,123.926,124.707,4656463,0
+BDX.US,D,20170510,000000,125.036,125.333,122.619,124.11,7251432,0
+BDX.US,D,20170511,000000,125.43,127.672,125.34,127.622,16096030,0
+BDX.US,D,20170512,000000,127.17,129.553,127.083,127.443,4540918,0
+BDX.US,D,20170515,000000,127.083,127.865,126.7,127.8,4131641,0
+BDX.US,D,20170516,000000,128.142,128.276,126.086,126.16,2703282,0
+BDX.US,D,20170517,000000,125.18,125.975,124.551,125.28,3286974,0
+BDX.US,D,20170518,000000,125.28,126.647,124.869,126.065,2283672,0
+BDX.US,D,20170519,000000,126.346,127.776,126.315,127.09,3503164,0
+BDX.US,D,20170522,000000,127.061,128.255,126.47,127.554,2626034,0
+BDX.US,D,20170523,000000,127.8,129.199,127.73,128.838,2591140,0
+BDX.US,D,20170524,000000,128.8,129.243,128.203,129.09,2122772,0
+BDX.US,D,20170525,000000,129.171,129.368,127.937,128.928,1746816,0
+BDX.US,D,20170526,000000,129.104,129.36,128.166,128.742,1809057,0
+BDX.US,D,20170530,000000,128.24,130.113,127.937,129.819,2290885,0
+BDX.US,D,20170531,000000,130.687,131.626,129.842,130.652,3406755,0
+BDX.US,D,20170601,000000,130.039,133.457,129.991,133.125,2932268,0
+BDX.US,D,20170602,000000,133.22,133.979,132.814,133.286,2024702,0
+BDX.US,D,20170605,000000,133.366,133.87,132.851,133.294,1901299,0
+BDX.US,D,20170606,000000,133.478,133.833,132.076,132.489,1992780,0
+BDX.US,D,20170607,000000,132.765,133.833,132.587,133.442,1751943,0
+BDX.US,D,20170608,000000,133.398,134.224,132.179,132.956,2260193,0
+BDX.US,D,20170609,000000,133.058,133.686,132.349,133.058,2420207,0
+BDX.US,D,20170612,000000,133.197,133.435,129.761,132.364,2607600,0
+BDX.US,D,20170613,000000,132.385,133.641,131.686,133.307,1676987,0
+BDX.US,D,20170614,000000,133.721,134.231,132.908,133.398,1309736,0
+BDX.US,D,20170615,000000,132.908,133.664,132.319,132.969,1672517,0
+BDX.US,D,20170616,000000,133.026,133.323,132.076,132.572,2219897,0
+BDX.US,D,20170619,000000,132.984,134.467,132.792,134.063,1714457,0
+BDX.US,D,20170620,000000,133.87,135.721,133.728,134.776,2587805,0
+BDX.US,D,20170621,000000,134.983,135.492,133.794,134.071,2281808,0
+BDX.US,D,20170622,000000,133.944,135.394,133.678,135.182,1855650,0
+BDX.US,D,20170623,000000,135.195,135.439,134.324,135.242,2444629,0
+BDX.US,D,20170626,000000,135.109,135.33,134.548,134.953,1812212,0
+BDX.US,D,20170627,000000,134.806,135.801,134.386,135.139,2801205,0
+BDX.US,D,20170628,000000,135.729,135.779,134.903,135.079,1720304,0
+BDX.US,D,20170629,000000,134.806,135.515,133.073,133.885,1352245,0
+BDX.US,D,20170630,000000,135.188,136.224,135.153,135.219,1817272,0
+BDX.US,D,20170703,000000,135.654,135.95,134.903,134.903,983658,0
+BDX.US,D,20170705,000000,134.827,136.709,134.6,136.502,1535986,0
+BDX.US,D,20170706,000000,136.068,136.274,135.056,135.375,1896457,0
+BDX.US,D,20170707,000000,135.794,137.122,135.394,137.077,1489104,0
+BDX.US,D,20170710,000000,137.115,137.322,136.281,136.879,1901793,0
+BDX.US,D,20170711,000000,136.841,137.322,135.942,136.068,1709805,0
+BDX.US,D,20170712,000000,136.863,138.043,136.361,137.322,1552340,0
+BDX.US,D,20170713,000000,137.33,137.559,136.531,137.145,834188,0
+BDX.US,D,20170714,000000,137.382,139.035,136.952,139.035,1206014,0
+BDX.US,D,20170717,000000,139.069,139.511,138.193,138.591,1248852,0
+BDX.US,D,20170718,000000,138.707,139.608,137.971,139.306,1501494,0
+BDX.US,D,20170719,000000,139.652,140.352,139.114,139.984,1814019,0
+BDX.US,D,20170720,000000,139.925,141.378,139.808,140.899,1410037,0
+BDX.US,D,20170721,000000,140.544,142.551,140.544,142.257,2486172,0
+BDX.US,D,20170724,000000,142.173,142.699,141.665,142.479,2348746,0
+BDX.US,D,20170725,000000,142.915,143.186,140.863,141.57,1379803,0
+BDX.US,D,20170726,000000,141.15,141.665,140.243,140.464,1490718,0
+BDX.US,D,20170727,000000,140.673,140.95,138.951,139.741,1946670,0
+BDX.US,D,20170728,000000,139.854,140.811,138.944,139.96,2168751,0
+BDX.US,D,20170731,000000,140.19,140.589,139.182,139.579,1492168,0
+BDX.US,D,20170801,000000,139.763,140.19,138.981,139.445,1194172,0
+BDX.US,D,20170802,000000,139.269,139.808,137.925,139.246,1914799,0
+BDX.US,D,20170803,000000,133.686,138.242,133.294,137.808,3709315,0
+BDX.US,D,20170804,000000,138.538,138.773,135.307,136.555,3140808,0
+BDX.US,D,20170807,000000,136.636,137.115,135.801,137.115,1382142,0
+BDX.US,D,20170808,000000,137.792,137.891,136.11,136.253,1659505,0
+BDX.US,D,20170809,000000,135.956,137.145,135.956,137.115,1577763,0
+BDX.US,D,20170810,000000,137.02,137.891,136.731,137.367,1810064,0
+BDX.US,D,20170811,000000,137.499,139.388,136.915,138.852,1805575,0
+BDX.US,D,20170814,000000,139.644,140.159,139.019,139.808,2249628,0
+BDX.US,D,20170815,000000,139.933,140.589,139.587,139.638,1431734,0
+BDX.US,D,20170816,000000,139.954,140.428,139.166,139.573,1573363,0
+BDX.US,D,20170817,000000,139.395,140.145,138.09,138.09,1399561,0
+BDX.US,D,20170818,000000,138.272,138.272,136.294,137.02,1427523,0
+BDX.US,D,20170821,000000,137.283,138.043,136.325,137.998,936758,0
+BDX.US,D,20170822,000000,137.985,139.217,137.77,138.852,1234536,0
+BDX.US,D,20170823,000000,138.295,138.7,136.731,136.938,1672110,0
+BDX.US,D,20170824,000000,137.675,137.675,136.399,137.13,1175547,0
+BDX.US,D,20170825,000000,137.283,137.742,137.02,137.601,1139027,0
+BDX.US,D,20170828,000000,137.998,138.466,137.632,137.919,657361,0
+BDX.US,D,20170829,000000,137.298,138.141,137.277,137.808,1161730,0
+BDX.US,D,20170830,000000,137.559,137.792,136.792,137.152,1174451,0
+BDX.US,D,20170831,000000,137.409,138.37,136.915,138.185,1660978,0
+BDX.US,D,20170901,000000,138.185,138.498,136.923,137.985,1092529,0
+BDX.US,D,20170905,000000,137.484,138.885,137.431,138.652,1293818,0
+BDX.US,D,20170906,000000,139.003,139.299,137.985,138.037,1114818,0
+BDX.US,D,20170907,000000,138.006,139.667,138.006,138.805,1392234,0
+BDX.US,D,20170908,000000,139.076,142.081,138.728,141.696,1728456,0
+BDX.US,D,20170911,000000,142.418,142.463,141.09,141.799,2321012,0
+BDX.US,D,20170912,000000,141.519,141.755,140.074,140.626,1623775,0
+BDX.US,D,20170913,000000,140.22,140.774,136.179,136.762,2806899,0
+BDX.US,D,20170914,000000,136.523,137.646,135.963,137.446,2003264,0
+BDX.US,D,20170915,000000,137.382,137.861,135.662,135.838,2270843,0
+BDX.US,D,20170918,000000,136.26,136.991,135.927,136.032,1524727,0
+BDX.US,D,20170919,000000,136.14,136.746,134,134.231,2030665,0
+BDX.US,D,20170920,000000,134.311,135.219,133.971,134.953,1594881,0
+BDX.US,D,20170921,000000,134.806,134.879,133.22,133.236,1526581,0
+BDX.US,D,20170922,000000,133.87,134.393,133.265,134.276,1519376,0
+BDX.US,D,20170925,000000,134.164,134.68,133.536,134.378,1722936,0
+BDX.US,D,20170926,000000,134.983,135.322,134.216,135.168,1425133,0
+BDX.US,D,20170927,000000,135.307,135.401,133.928,134.983,1219158,0
+BDX.US,D,20170928,000000,135.182,135.876,133.979,134.667,1363972,0
+BDX.US,D,20170929,000000,134.224,136.31,134.224,136.281,1585380,0
+BDX.US,D,20171002,000000,136.975,137.601,135.809,136.523,1532801,0
+BDX.US,D,20171003,000000,136.46,136.887,134.269,134.761,1512075,0
+BDX.US,D,20171004,000000,134.761,135.699,134.719,135.603,1278489,0
+BDX.US,D,20171005,000000,135.603,137.211,135.071,137.211,1789214,0
+BDX.US,D,20171006,000000,137.211,137.808,136.723,137.749,1628868,0
+BDX.US,D,20171009,000000,137.395,137.505,136.604,137.13,1536799,0
+BDX.US,D,20171010,000000,137.02,137.388,136.11,136.523,1525722,0
+BDX.US,D,20171011,000000,136.51,137.484,136.446,137.382,1113592,0
+BDX.US,D,20171012,000000,136.871,138.316,136.871,138.272,1102528,0
+BDX.US,D,20171013,000000,138.164,140.103,137.338,140.081,1926715,0
+BDX.US,D,20171016,000000,139.749,140.081,139.238,139.683,1550354,0
+BDX.US,D,20171017,000000,139.696,141.393,139.166,141.239,1375178,0
+BDX.US,D,20171018,000000,141.247,144.469,141.01,144.469,3090596,0
+BDX.US,D,20171019,000000,144.219,145.726,143.778,145.619,1494157,0
+BDX.US,D,20171020,000000,146.063,147.827,145.877,147.316,1796574,0
+BDX.US,D,20171023,000000,147.488,149.339,146.372,146.77,1444849,0
+BDX.US,D,20171024,000000,147.074,147.074,145.946,146.736,1364990,0
+BDX.US,D,20171025,000000,146.691,147.199,146.048,146.32,1695711,0
+BDX.US,D,20171026,000000,147.095,147.14,145.703,145.97,2784075,0
+BDX.US,D,20171027,000000,146.137,146.876,145.526,146.137,2259960,0
+BDX.US,D,20171030,000000,145.885,146.182,144.515,145.117,1599563,0
+BDX.US,D,20171031,000000,145.01,145.762,144.652,145.131,1903603,0
+BDX.US,D,20171101,000000,144.338,146.137,141.88,144.698,2986322,0
+BDX.US,D,20171102,000000,149.486,156.311,146.063,155.81,3891318,0
+BDX.US,D,20171103,000000,151.898,156.419,151.264,156.074,2020833,0
+BDX.US,D,20171106,000000,156.26,156.648,154.435,154.547,1427372,0
+BDX.US,D,20171107,000000,154.924,154.924,152.82,153.899,3215446,0
+BDX.US,D,20171108,000000,154.007,154.627,153.203,154.007,1761251,0
+BDX.US,D,20171109,000000,153.689,156.198,153.381,156.123,1421067,0
+BDX.US,D,20171110,000000,155.58,155.993,151.308,152.479,2549354,0
+BDX.US,D,20171113,000000,152.083,153.499,151.264,153.018,1246802,0
+BDX.US,D,20171114,000000,152.349,153.808,152.105,153.329,1249339,0
+BDX.US,D,20171115,000000,153.079,153.315,152.2,152.393,1166896,0
+BDX.US,D,20171116,000000,152.887,154.113,152.423,154.06,1290733,0
+BDX.US,D,20171117,000000,153.543,153.999,152.96,153.224,1034758,0
+BDX.US,D,20171120,000000,153.808,154.627,153.343,154.045,1161655,0
+BDX.US,D,20171121,000000,155.308,158.222,154.761,157.771,2122991,0
+BDX.US,D,20171122,000000,157.342,157.342,155.078,155.948,1669691,0
+BDX.US,D,20171124,000000,156.495,157.468,155.948,157.38,537749,0
+BDX.US,D,20171127,000000,157.396,158.471,156.39,156.769,1501547,0
+BDX.US,D,20171128,000000,157.445,158.093,156.419,157.984,1630000,0
+BDX.US,D,20171129,000000,157.97,158.442,156.577,157.806,1339435,0
+BDX.US,D,20171130,000000,157.888,159.129,156.324,158.729,3007153,0
+BDX.US,D,20171201,000000,158.772,159.762,156.152,157.418,2252559,0
+BDX.US,D,20171204,000000,158.544,158.943,152.23,152.265,2437600,0
+BDX.US,D,20171205,000000,152.273,153.528,151.964,152.371,1385631,0
+BDX.US,D,20171206,000000,151.884,153.308,151.628,152.265,1879100,0
+BDX.US,D,20171207,000000,152.43,153.101,151.36,152.001,1936624,0
+BDX.US,D,20171208,000000,152.54,153.848,151.751,153.315,1662110,0
+BDX.US,D,20171211,000000,153.21,153.999,151.787,152.363,1646632,0
+BDX.US,D,20171212,000000,153.018,154.155,152.614,152.834,1857728,0
+BDX.US,D,20171213,000000,152.674,153.964,152.423,152.798,1424518,0
+BDX.US,D,20171214,000000,153.026,153.925,152.467,152.681,1980636,0
+BDX.US,D,20171215,000000,153.749,155.003,152.614,154.562,3148025,0
+BDX.US,D,20171218,000000,154.671,155.415,153.999,154.745,1610957,0
+BDX.US,D,20171219,000000,155.165,155.566,153.84,154.465,1409598,0
+BDX.US,D,20171220,000000,154.206,155.078,152.739,152.834,1215183,0
+BDX.US,D,20171221,000000,153.432,153.971,151.811,151.979,940755,0
+BDX.US,D,20171222,000000,152.356,152.606,151.354,151.62,1913673,0
+BDX.US,D,20171226,000000,151.912,151.987,151.027,151.462,673318,0
+BDX.US,D,20171227,000000,151.544,151.979,151.094,151.669,918870,0
+BDX.US,D,20171228,000000,151.669,152.755,149.472,149.566,3172314,0
+BDX.US,D,20171229,000000,150.998,152.32,149.324,149.397,2347834,0
+BDX.US,D,20180102,000000,150.12,153.565,150.12,152.023,3853357,0
+BDX.US,D,20180103,000000,153.145,154.428,152.688,153.528,2493945,0
+BDX.US,D,20180104,000000,153.087,154.769,152.988,154.222,1909008,0
+BDX.US,D,20180105,000000,155.195,156.008,154.414,154.99,2041468,0
+BDX.US,D,20180108,000000,154.951,155.408,153.728,154.517,2488370,0
+BDX.US,D,20180109,000000,155.173,158.315,154.648,158.013,1987356,0
+BDX.US,D,20180110,000000,157.733,157.798,155.529,156.716,1827284,0
+BDX.US,D,20180111,000000,156.716,157.69,154.835,157.607,2228088,0
+BDX.US,D,20180112,000000,158.256,158.958,156.296,158.92,2680105,0
+BDX.US,D,20180116,000000,159.098,160.602,158.147,159.497,2453117,0
+BDX.US,D,20180117,000000,160.714,161.474,158.242,161.466,2384298,0
+BDX.US,D,20180118,000000,161.283,162.163,159.9,162.011,1582984,0
+BDX.US,D,20180119,000000,163.651,163.798,162.29,163.659,2102032,0
+BDX.US,D,20180122,000000,163.356,165.228,162.794,165.207,1897549,0
+BDX.US,D,20180123,000000,164.719,165.311,163.546,163.806,1701939,0
+BDX.US,D,20180124,000000,164.794,167.072,164.07,166.548,1461148,0
+BDX.US,D,20180125,000000,167.25,170.526,166.976,169.13,2122895,0
+BDX.US,D,20180126,000000,170.503,171.912,167.714,171.883,2236615,0
+BDX.US,D,20180129,000000,171.898,173.333,170.496,170.938,1844088,0
+BDX.US,D,20180130,000000,169.668,170.761,168.281,169.95,1739289,0
+BDX.US,D,20180131,000000,170.125,170.864,168.644,169.552,2169585,0
+BDX.US,D,20180201,000000,168.261,169.958,167.64,168.555,1589569,0
+BDX.US,D,20180202,000000,167.884,168.488,165.191,165.47,1783566,0
+BDX.US,D,20180205,000000,165.935,165.942,156.893,156.893,2577523,0
+BDX.US,D,20180206,000000,151.447,163.614,150.053,158.788,4380875,0
+BDX.US,D,20180207,000000,159.061,159.061,154.184,154.877,3720645,0
+BDX.US,D,20180208,000000,154.856,155.358,147.421,147.559,4298305,0
+BDX.US,D,20180209,000000,148.38,152.716,146.492,151.529,2901784,0
+BDX.US,D,20180212,000000,152.96,153.72,151.891,152.761,3321447,0
+BDX.US,D,20180213,000000,151.441,151.441,148.911,150.335,2524162,0
+BDX.US,D,20180214,000000,149.635,153.863,149.375,153.499,1895561,0
+BDX.US,D,20180215,000000,154.686,155.735,152.732,155.3,1406891,0
+BDX.US,D,20180216,000000,154.694,156.914,154.428,155.553,1406496,0
+BDX.US,D,20180220,000000,155.824,155.824,152.644,153.419,1604918,0
+BDX.US,D,20180221,000000,153.625,155.874,152.614,152.63,1480825,0
+BDX.US,D,20180222,000000,153.425,154.533,151.934,152.371,1136590,0
+BDX.US,D,20180223,000000,153.138,153.808,151.773,153.772,1044825,0
+BDX.US,D,20180226,000000,154.641,157.218,154.318,157.047,1727635,0
+BDX.US,D,20180227,000000,157.46,159.358,157.053,157.053,1890341,0
+BDX.US,D,20180228,000000,157.246,159.039,154.863,154.946,1869675,0
+BDX.US,D,20180301,000000,154.648,154.797,150.385,152.23,2209996,0
+BDX.US,D,20180302,000000,151.181,152.652,150.872,151.884,1453066,0
+BDX.US,D,20180305,000000,151.447,152.438,150.237,151.641,2547256,0
+BDX.US,D,20180306,000000,152.083,153.138,150.237,151.418,2094621,0
+BDX.US,D,20180307,000000,150.497,153.189,150.475,152.909,1450506,0
+BDX.US,D,20180308,000000,153.308,156.862,153.3,156.479,1615237,0
+BDX.US,D,20180309,000000,157.189,159.136,155.81,158.353,2087477,0
+BDX.US,D,20180312,000000,159.312,159.527,157.74,157.925,1518044,0
+BDX.US,D,20180313,000000,158.943,159.017,156.584,156.762,1364716,0
+BDX.US,D,20180314,000000,157.259,157.528,155.593,156.532,1877003,0
+BDX.US,D,20180315,000000,156.84,158.278,156.138,156.967,1278535,0
+BDX.US,D,20180316,000000,157.136,157.578,156.318,156.361,2072551,0
+BDX.US,D,20180319,000000,156.324,156.554,152.716,153.743,1659131,0
+BDX.US,D,20180320,000000,154.236,154.827,153.329,153.999,1023059,0
+BDX.US,D,20180321,000000,154.348,154.533,152.606,153.018,1076724,0
+BDX.US,D,20180322,000000,152.288,153.581,149.264,149.339,1455385,0
+BDX.US,D,20180323,000000,149.966,150.711,147.322,147.481,2516903,0
+BDX.US,D,20180326,000000,149.14,150.984,147.827,150.741,1641180,0
+BDX.US,D,20180327,000000,151.131,151.956,148.282,149.175,1944589,0
+BDX.US,D,20180328,000000,149.721,150.482,148.345,148.763,1373614,0
+BDX.US,D,20180329,000000,149.183,153.455,148.474,151.751,2060549,0
+BDX.US,D,20180402,000000,151.249,151.662,147.199,149.375,2139109,0
+BDX.US,D,20180403,000000,149.773,151.964,148.366,151.833,2089040,0
+BDX.US,D,20180404,000000,150.237,153.432,149.419,153.21,2261370,0
+BDX.US,D,20180405,000000,153.94,154.48,152.709,154.155,1489895,0
+BDX.US,D,20180406,000000,153.063,153.906,148.599,150.911,1885768,0
+BDX.US,D,20180409,000000,151.418,154.259,151.041,152.253,1682342,0
+BDX.US,D,20180410,000000,155.086,158.722,154.892,156.617,2429029,0
+BDX.US,D,20180411,000000,155.587,156.384,154.797,155.553,1238505,0
+BDX.US,D,20180412,000000,156.747,157.312,155.867,156.487,1327784,0
+BDX.US,D,20180413,000000,157.246,158.597,156.61,157.835,1373952,0
+BDX.US,D,20180416,000000,158.871,161.99,158.436,160.773,1680483,0
+BDX.US,D,20180417,000000,161.719,163.872,160.646,163.472,1584833,0
+BDX.US,D,20180418,000000,163.812,164.567,162.93,164.15,1077226,0
+BDX.US,D,20180419,000000,164.158,165.36,163.729,164.734,1490159,0
+BDX.US,D,20180420,000000,165.145,165.183,162.497,163.089,1431412,0
+BDX.US,D,20180423,000000,163.767,163.872,162.344,163.187,1068678,0
+BDX.US,D,20180424,000000,163.694,164.482,160.176,161.68,1490908,0
+BDX.US,D,20180425,000000,161.082,161.688,159.475,160.714,1602670,0
+BDX.US,D,20180426,000000,161.208,163.295,160.609,163.097,1268214,0
+BDX.US,D,20180427,000000,163.066,164.284,162.203,164.054,1338850,0
+BDX.US,D,20180430,000000,164.742,165.243,162.344,162.382,1934229,0
+BDX.US,D,20180501,000000,161.606,163.721,161.541,163.659,1442236,0
+BDX.US,D,20180502,000000,163.043,163.936,161.192,161.192,2010869,0
+BDX.US,D,20180503,000000,161.334,161.334,155.719,159.047,2407377,0
+BDX.US,D,20180504,000000,158.294,158.891,156.074,157.328,2059933,0
+BDX.US,D,20180507,000000,157.622,158.824,157.275,157.698,1426430,0
+BDX.US,D,20180508,000000,157.181,157.578,153.925,155.011,2094775,0
+BDX.US,D,20180509,000000,155.787,157.174,153.183,156.441,1483927,0
+BDX.US,D,20180510,000000,156.869,158.448,156.237,157.918,1373780,0
+BDX.US,D,20180511,000000,158.162,158.758,156.569,157.74,1329704,0
+BDX.US,D,20180514,000000,157.933,159.542,157.821,159.082,1545003,0
+BDX.US,D,20180515,000000,158.248,159.23,156.569,157.396,1841650,0
+BDX.US,D,20180516,000000,157.189,158.242,156.633,157.483,1714623,0
+BDX.US,D,20180517,000000,157.607,157.97,156.403,157.016,1744197,0
+BDX.US,D,20180518,000000,156.79,157.835,156.303,157.585,1443675,0
+BDX.US,D,20180521,000000,158.131,160.478,157.798,160.205,1868624,0
+BDX.US,D,20180522,000000,161.407,161.407,157.452,157.957,1683687,0
+BDX.US,D,20180523,000000,157.032,159.017,157.032,158.448,2020684,0
+BDX.US,D,20180524,000000,158.641,159.216,157.645,157.984,1448273,0
+BDX.US,D,20180525,000000,157.652,158.116,156.274,156.678,1467524,0
+BDX.US,D,20180529,000000,155.445,155.445,153.094,154.007,1971638,0
+BDX.US,D,20180530,000000,155.078,156.755,154.176,156.532,1721333,0
+BDX.US,D,20180531,000000,156.495,157.438,154.82,155.18,4311340,0
+BDX.US,D,20180601,000000,156.396,157.748,156.191,157.535,1380349,0
+BDX.US,D,20180604,000000,158.278,160.235,157.607,159.908,1280740,0
+BDX.US,D,20180605,000000,160.049,160.293,158.98,159.475,1428318,0
+BDX.US,D,20180606,000000,159.696,162.572,159.121,162.203,1472235,0
+BDX.US,D,20180607,000000,162.691,162.824,160.057,161.437,1292607,0
+BDX.US,D,20180608,000000,161.666,162.943,160.788,162.882,1015989,0
+BDX.US,D,20180611,000000,162.867,164.543,161.932,163.399,1714014,0
+BDX.US,D,20180612,000000,163.514,164.726,163.348,164.158,1433035,0
+BDX.US,D,20180613,000000,164.409,165.243,162.985,163.18,988816,0
+BDX.US,D,20180614,000000,163.931,164.165,162.618,163.576,1117464,0
+BDX.US,D,20180615,000000,163.287,163.671,162.551,163.113,2196416,0
+BDX.US,D,20180618,000000,161.775,162.741,159.527,162.36,1480003,0
+BDX.US,D,20180619,000000,161.334,161.753,160.609,161.606,1639231,0
+BDX.US,D,20180620,000000,161.422,162.639,161.362,161.68,1048938,0
+BDX.US,D,20180621,000000,163.686,165.493,162.234,163.872,1692221,0
+BDX.US,D,20180622,000000,164.482,168.032,164.165,166.933,5136260,0
+BDX.US,D,20180625,000000,166.998,166.998,163.659,164.925,1464316,0
+BDX.US,D,20180626,000000,164.925,169.455,164.925,168.281,2747510,0
+BDX.US,D,20180627,000000,168.467,170.267,166.306,166.306,2341188,0
+BDX.US,D,20180628,000000,166.062,168.791,165.118,168.408,1768382,0
+BDX.US,D,20180629,000000,168.224,170.481,168.148,168.32,1809632,0
+BDX.US,D,20180702,000000,166.821,168.083,165.34,167.848,1149659,0
+BDX.US,D,20180703,000000,168.348,169.485,167.448,168.953,967563,0
+BDX.US,D,20180705,000000,169.402,170.459,168.837,170.148,1359809,0
+BDX.US,D,20180706,000000,170.51,172.095,169.942,170.636,1163330,0
+BDX.US,D,20180709,000000,171.52,172.523,171.227,171.89,1316796,0
+BDX.US,D,20180710,000000,172.142,172.658,171.191,171.814,1452787,0
+BDX.US,D,20180711,000000,170.922,172.516,170.214,171.867,1382992,0
+BDX.US,D,20180712,000000,172.481,173.624,171.957,173.333,905512,0
+BDX.US,D,20180713,000000,174.029,174.146,173.152,173.594,736269,0
+BDX.US,D,20180716,000000,173.226,173.518,171.898,172.228,856139,0
+BDX.US,D,20180717,000000,172.383,174.522,171.92,174.058,1034018,0
+BDX.US,D,20180718,000000,174.058,174.648,172.583,172.952,857607,0
+BDX.US,D,20180719,000000,172.879,174.626,171.964,173.51,1436215,0
+BDX.US,D,20180720,000000,172.849,174.495,172.849,173.548,1017428,0
+BDX.US,D,20180723,000000,173.152,174.687,172.915,174.39,661870,0
+BDX.US,D,20180724,000000,174.64,175.579,173.667,174.583,1181875,0
+BDX.US,D,20180725,000000,173.29,176.736,172.842,176.463,1129123,0
+BDX.US,D,20180726,000000,176.78,177.562,174.978,176.609,1369164,0
+BDX.US,D,20180727,000000,176.404,177.125,174.819,175.778,1577708,0
+BDX.US,D,20180730,000000,175.511,176.08,172.944,173.706,1566206,0
+BDX.US,D,20180731,000000,174.405,176.324,173.647,175.897,1729701,0
+BDX.US,D,20180801,000000,175.667,177.409,175.114,175.631,1863870,0
+BDX.US,D,20180802,000000,172.781,173.562,168.472,172.215,2792828,0
+BDX.US,D,20180803,000000,173.275,174.575,171.95,173.609,1502043,0
+BDX.US,D,20180806,000000,173.675,174.884,173.226,174.473,1348480,0
+BDX.US,D,20180807,000000,174.405,174.797,173.647,174.228,1078664,0
+BDX.US,D,20180808,000000,174.937,177.178,174.502,176.632,1697948,0
+BDX.US,D,20180809,000000,177.502,178.277,176.477,176.708,1025275,0
+BDX.US,D,20180810,000000,176.005,176.9,174.715,175.187,1915099,0
+BDX.US,D,20180813,000000,175.312,176.383,173.957,174.405,1052462,0
+BDX.US,D,20180814,000000,174.45,176.575,174.043,175.913,888564,0
+BDX.US,D,20180815,000000,175.503,176.861,174.545,176.369,1185018,0
+BDX.US,D,20180816,000000,176.972,178.04,176.176,177.488,664191,0
+BDX.US,D,20180817,000000,177.924,178.375,176.678,177.828,751642,0
+BDX.US,D,20180820,000000,178.447,178.707,177.371,177.615,755879,0
+BDX.US,D,20180821,000000,178.439,179.154,176.575,176.595,1202881,0
+BDX.US,D,20180822,000000,176.065,178.027,174.971,177.652,699690,0
+BDX.US,D,20180823,000000,178.212,178.92,177.562,178.33,686303,0
+BDX.US,D,20180824,000000,178.447,179.714,178.338,179.452,637291,0
+BDX.US,D,20180827,000000,180.143,180.492,178.92,180.072,674870,0
+BDX.US,D,20180828,000000,180.454,181.266,180.122,181.015,923077,0
+BDX.US,D,20180829,000000,180.912,182.653,180.912,182.211,1288734,0
+BDX.US,D,20180830,000000,181.89,183.457,181.89,182.889,1111126,0
+BDX.US,D,20180831,000000,182.507,184.556,182.507,183.982,1263296,0
+BDX.US,D,20180904,000000,184.171,185.035,183.678,184.025,1622082,0
+BDX.US,D,20180905,000000,183.353,183.746,180.309,180.97,1332009,0
+BDX.US,D,20180906,000000,181.716,181.82,179.445,180.143,1951897,0
+BDX.US,D,20180907,000000,179.334,180.365,178.817,179.244,1508647,0
+BDX.US,D,20180910,000000,180.188,180.815,179.348,179.384,1143121,0
+BDX.US,D,20180911,000000,178.809,180.409,178.409,179.807,1532556,0
+BDX.US,D,20180912,000000,180.158,182.485,179.859,182.043,1848583,0
+BDX.US,D,20180913,000000,182.897,184.401,182.669,183.898,1267694,0
+BDX.US,D,20180914,000000,183.884,184.401,183.167,183.662,853210,0
+BDX.US,D,20180917,000000,183.198,183.511,180.675,181.259,1302950,0
+BDX.US,D,20180918,000000,180.942,183.567,180.815,183.028,1314523,0
+BDX.US,D,20180919,000000,183.426,183.905,182.614,183.227,1218838,0
+BDX.US,D,20180920,000000,184.025,184.858,183.503,184.54,1282106,0
+BDX.US,D,20180921,000000,184.098,185.103,183.603,184.274,2441748,0
+BDX.US,D,20180924,000000,183.714,185.147,183.618,184.895,1231674,0
+BDX.US,D,20180925,000000,185.542,185.884,184.467,184.741,757072,0
+BDX.US,D,20180926,000000,184.741,186.349,183.768,184.371,1170182,0
+BDX.US,D,20180927,000000,184.733,184.733,183.087,183.191,715023,0
+BDX.US,D,20180928,000000,182.964,184.571,182.334,183.898,1356021,0
+BDX.US,D,20181001,000000,184.623,187.336,184.623,186.282,1443259,0
+BDX.US,D,20181002,000000,186.12,186.501,184.467,185.951,1009389,0
+BDX.US,D,20181003,000000,185.345,185.632,182.012,182.292,1506116,0
+BDX.US,D,20181004,000000,182.105,182.342,177.732,178.537,1518148,0
+BDX.US,D,20181005,000000,178.566,179.6,177.156,178.817,1483315,0
+BDX.US,D,20181008,000000,178.817,179.031,174.871,176.419,1256112,0
+BDX.US,D,20181009,000000,175.94,177.748,175.179,176.516,854059,0
+BDX.US,D,20181010,000000,175.739,176.141,170.665,171.062,1434403,0
+BDX.US,D,20181011,000000,170.694,172.421,167.058,168.055,2363645,0
+BDX.US,D,20181012,000000,170.991,172.937,169.059,170.96,1718760,0
+BDX.US,D,20181015,000000,170.836,171.114,167.92,167.92,1596584,0
+BDX.US,D,20181016,000000,169.036,172.34,168.224,172.147,2390396,0
+BDX.US,D,20181017,000000,171.875,173.063,170.983,172.629,1148611,0
+BDX.US,D,20181018,000000,172.745,172.745,167.819,168.968,1173725,0
+BDX.US,D,20181019,000000,168.518,169.76,167.184,167.765,1768274,0
+BDX.US,D,20181022,000000,168.328,168.738,165.676,165.835,1350574,0
+BDX.US,D,20181023,000000,163.599,164.07,160.041,163.029,2567623,0
+BDX.US,D,20181024,000000,163.206,164.851,159.741,160.205,1937103,0
+BDX.US,D,20181025,000000,161.276,164.247,159.726,163.089,1755462,0
+BDX.US,D,20181026,000000,161.216,163.486,159.421,161.354,1829605,0
+BDX.US,D,20181029,000000,163.399,164.145,158.78,161.01,1129082,0
+BDX.US,D,20181030,000000,161.511,163.037,159.931,162.478,1708293,0
+BDX.US,D,20181031,000000,164.124,164.94,162.211,162.412,2230766,0
+BDX.US,D,20181101,000000,162.131,165.096,161.903,164.993,1537080,0
+BDX.US,D,20181102,000000,166.004,167.59,163.5,165.996,1719974,0
+BDX.US,D,20181105,000000,166.092,167.957,165.318,167.212,2606839,0
+BDX.US,D,20181106,000000,159.282,169.852,158.552,169.594,3808996,0
+BDX.US,D,20181107,000000,171.091,171.249,166.298,166.896,4012825,0
+BDX.US,D,20181108,000000,166.853,172.309,166.497,172.274,2190413,0
+BDX.US,D,20181109,000000,170.694,172.014,169.1,171.395,1427419,0
+BDX.US,D,20181112,000000,171.284,171.284,166.371,166.446,1432356,0
+BDX.US,D,20181113,000000,166.638,168.518,164.396,165.235,1325938,0
+BDX.US,D,20181114,000000,166.298,167.154,164.567,165.761,1265677,0
+BDX.US,D,20181115,000000,164.816,169.234,163.767,169.13,1466731,0
+BDX.US,D,20181116,000000,168.253,174.848,167.905,173.372,1766558,0
+BDX.US,D,20181119,000000,173.283,174.508,170.665,171.493,1316866,0
+BDX.US,D,20181120,000000,170.467,171.114,167.736,168.66,2487007,0
+BDX.US,D,20181121,000000,169.912,172.215,169.485,170.555,1416821,0
+BDX.US,D,20181123,000000,169.676,171.662,169.226,170.539,507250,0
+BDX.US,D,20181126,000000,171.427,172.171,170.518,170.6,1601194,0
+BDX.US,D,20181127,000000,170.045,171.814,168.717,171.572,1281682,0
+BDX.US,D,20181128,000000,171.785,175.905,171.751,175.897,1512799,0
+BDX.US,D,20181129,000000,175.239,177.156,174.856,176.218,1366128,0
+BDX.US,D,20181130,000000,176.426,178.493,175.667,178.094,1909641,0
+BDX.US,D,20181203,000000,178.934,180.395,177.202,177.953,1983969,0
+BDX.US,D,20181204,000000,178.094,178.47,172.317,172.59,2061668,0
+BDX.US,D,20181206,000000,170.9,171.419,165.455,169.987,2741406,0
+BDX.US,D,20181207,000000,170.348,171.014,165.118,165.722,1669478,0
+BDX.US,D,20181210,000000,165.486,167.744,162.579,167.117,1247047,0
+BDX.US,D,20181211,000000,168.85,170.769,166.113,167.286,1509888,0
+BDX.US,D,20181212,000000,169.323,170.886,166.395,166.511,1428378,0
+BDX.US,D,20181213,000000,167.278,168.511,165.927,167.456,1584395,0
+BDX.US,D,20181214,000000,165.641,165.857,162.95,163.606,1596182,0
+BDX.US,D,20181217,000000,162.579,162.794,158.634,159.65,1661277,0
+BDX.US,D,20181218,000000,161.068,161.171,156.318,157.748,1815789,0
+BDX.US,D,20181219,000000,158.552,161.651,155.962,157.091,2344547,0
+BDX.US,D,20181220,000000,156.176,157.712,152.516,153.743,2749558,0
+BDX.US,D,20181221,000000,153.203,155.553,151.227,151.462,3986998,0
+BDX.US,D,20181224,000000,150.887,151.109,148.322,148.358,1284172,0
+BDX.US,D,20181226,000000,148.742,154.022,147.465,154.007,1386673,0
+BDX.US,D,20181227,000000,152.288,157.097,151.302,157.076,1682375,0
+BDX.US,D,20181228,000000,158.256,158.605,156.245,156.914,1153702,0
+BDX.US,D,20181231,000000,158.147,159.696,157.513,159.267,941468,0
+BDX.US,D,20190102,000000,156.9,157.645,154.251,155.574,1664736,0
+BDX.US,D,20190103,000000,154.161,154.627,148.957,149.292,2673650,0
+BDX.US,D,20190104,000000,150.778,154.517,150.778,153.388,2793881,0
+BDX.US,D,20190107,000000,153.263,157.452,152.925,154.554,2349102,0
+BDX.US,D,20190108,000000,155.674,157.645,155.4,157.423,1601443,0
+BDX.US,D,20190109,000000,158.536,161.887,158.215,160.788,1677654,0
+BDX.US,D,20190110,000000,159.993,162.367,159.282,162.198,1189860,0
+BDX.US,D,20190111,000000,161.43,162.247,160.168,161.782,1326055,0
+BDX.US,D,20190114,000000,160.75,162.011,160.007,160.029,1339114,0
+BDX.US,D,20190115,000000,160.471,163.393,160.471,163.142,1196342,0
+BDX.US,D,20190116,000000,163.707,164.681,162.691,163.486,1097725,0
+BDX.US,D,20190117,000000,166.179,167.61,163.996,166.903,2336166,0
+BDX.US,D,20190118,000000,167.751,171.234,167.029,171.122,1911779,0
+BDX.US,D,20190122,000000,170.163,170.858,167.92,169.079,1500424,0
+BDX.US,D,20190123,000000,168.983,170.312,166.845,169.044,1023405,0
+BDX.US,D,20190124,000000,168.688,170.384,167.95,170.163,1158330,0
+BDX.US,D,20190125,000000,171.062,173.047,170.312,171.814,1743813,0
+BDX.US,D,20190128,000000,170.459,171.211,169.431,170.953,1048111,0
+BDX.US,D,20190129,000000,170.983,173.047,170.871,171.373,1406390,0
+BDX.US,D,20190130,000000,171.736,174.17,170.938,173.518,1214835,0
+BDX.US,D,20190131,000000,173.032,176.632,172.036,176.339,2199975,0
+BDX.US,D,20190201,000000,176.196,176.803,173.534,174.9,1417733,0
+BDX.US,D,20190204,000000,174.598,175.312,172.614,174.715,1389177,0
+BDX.US,D,20190205,000000,175.312,179.555,170.643,171.343,3006179,0
+BDX.US,D,20190206,000000,171.234,173.49,170.983,171.822,1769565,0
+BDX.US,D,20190207,000000,170.539,171.927,169.614,170.754,1359577,0
+BDX.US,D,20190208,000000,170.125,171.241,168.07,171.211,1389063,0
+BDX.US,D,20190211,000000,171.751,173.063,170.886,171.609,1084130,0
+BDX.US,D,20190212,000000,172.28,174.266,171.313,174.073,1549826,0
+BDX.US,D,20190213,000000,174.781,175.129,173.01,173.22,1237260,0
+BDX.US,D,20190214,000000,172.694,173.852,171.771,172.849,1226681,0
+BDX.US,D,20190215,000000,174.545,175.571,173.181,175.533,2090243,0
+BDX.US,D,20190219,000000,175.07,175.723,174.598,175.342,1033111,0
+BDX.US,D,20190220,000000,175.092,176.141,174.553,176.049,1218446,0
+BDX.US,D,20190221,000000,176.041,176.041,174.17,175.1,986000,0
+BDX.US,D,20190222,000000,175.425,176.617,175.231,176.485,950031,0
+BDX.US,D,20190225,000000,177.133,178.131,176.714,176.921,1476474,0
+BDX.US,D,20190226,000000,176.877,177.141,175.365,176.088,1113043,0
+BDX.US,D,20190227,000000,175.284,176.949,175.171,176.928,996768,0
+BDX.US,D,20190228,000000,176.869,178.013,175.739,175.859,1718718,0
+BDX.US,D,20190301,000000,177.098,179.879,176.656,179.807,1384412,0
+BDX.US,D,20190304,000000,180.558,180.691,176.624,178.743,1163383,0
+BDX.US,D,20190305,000000,178.738,178.75,176.817,178.285,812202,0
+BDX.US,D,20190306,000000,178.493,178.626,174.908,175.711,1195740,0
+BDX.US,D,20190307,000000,174.915,176.041,174.051,174.915,1014223,0
+BDX.US,D,20190308,000000,174.162,175.164,172.723,174.95,1135072,0
+BDX.US,D,20190311,000000,175.778,177.26,175.652,177.238,901890,0
+BDX.US,D,20190312,000000,177.835,178.934,177.326,177.68,1163908,0
+BDX.US,D,20190313,000000,178.537,180.772,178.175,179.844,1130305,0
+BDX.US,D,20190314,000000,179.922,179.922,178.196,178.876,1234213,0
+BDX.US,D,20190315,000000,179.275,182.356,179.089,180.057,2842008,0
+BDX.US,D,20190318,000000,176.744,176.744,171.617,173.484,2754879,0
+BDX.US,D,20190319,000000,173.498,175.594,172.036,175.533,1918601,0
+BDX.US,D,20190320,000000,175.579,175.579,171.728,172.421,1898835,0
+BDX.US,D,20190321,000000,172.274,174.205,172.022,174.013,1568756,0
+BDX.US,D,20190322,000000,173.304,173.534,170.214,170.275,1543195,0
+BDX.US,D,20190325,000000,170.701,171.249,168.908,171.062,1613244,0
+BDX.US,D,20190326,000000,172.56,175.867,172.56,175.157,1947426,0
+BDX.US,D,20190327,000000,175.305,175.778,173.136,174.146,1517350,0
+BDX.US,D,20190328,000000,174.522,175.409,173.484,175.157,1396200,0
+BDX.US,D,20190329,000000,176.027,177.274,175.29,177.085,2092233,0
+BDX.US,D,20190401,000000,177.896,179.23,177.422,178.242,1582310,0
+BDX.US,D,20190402,000000,177.791,178.707,177.555,177.791,1384686,0
+BDX.US,D,20190403,000000,178.346,178.36,176.096,176.839,1937802,0
+BDX.US,D,20190404,000000,177.194,178.602,176.141,178.389,1629850,0
+BDX.US,D,20190405,000000,179.062,179.859,177.931,178.168,2080175,0
+BDX.US,D,20190408,000000,178.375,178.566,176.64,177.968,1755870,0
+BDX.US,D,20190409,000000,176.796,177.6,175.594,177.113,1891350,0
+BDX.US,D,20190410,000000,177.238,179.989,176.839,178.854,1177710,0
+BDX.US,D,20190411,000000,179.555,179.636,178.138,178.493,1353079,0
+BDX.US,D,20190412,000000,179.126,179.823,174.701,174.945,1887441,0
+BDX.US,D,20190415,000000,175.001,175.623,173.852,174.583,1554511,0
+BDX.US,D,20190416,000000,175.489,176.609,169.926,170.201,2199113,0
+BDX.US,D,20190417,000000,170.694,170.694,157.061,160.16,6621641,0
+BDX.US,D,20190418,000000,160.242,163.707,158.581,161.591,3585967,0
+BDX.US,D,20190422,000000,161.054,162.755,159.259,159.57,2100803,0
+BDX.US,D,20190423,000000,159.585,163.965,159.024,161.696,3606444,0
+BDX.US,D,20190424,000000,161.575,165.419,160.308,164.857,2494482,0
+BDX.US,D,20190425,000000,164.344,169.021,163.584,168.356,2562399,0
+BDX.US,D,20190426,000000,169.115,169.463,167.383,168.844,1137967,0
+BDX.US,D,20190429,000000,168.281,169.418,167.117,167.855,1555871,0
+BDX.US,D,20190430,000000,168.356,170.85,165.872,170.708,2549681,0
+BDX.US,D,20190501,000000,170.399,170.701,166.703,167.08,1322143,0
+BDX.US,D,20190502,000000,167.072,168.54,166.142,167.825,1346299,0
+BDX.US,D,20190503,000000,168.688,168.837,167.271,168.681,1305035,0
+BDX.US,D,20190506,000000,166.012,169.387,164.956,169.122,1979658,0
+BDX.US,D,20190507,000000,167.912,168.424,163.798,164.895,2098281,0
+BDX.US,D,20190508,000000,165.251,165.942,163.576,164.734,2200356,0
+BDX.US,D,20190509,000000,159.511,164.165,157.771,162.943,4113671,0
+BDX.US,D,20190510,000000,161.864,162.936,158.536,159.828,3507602,0
+BDX.US,D,20190513,000000,158.116,161.925,157.771,158.62,2269573,0
+BDX.US,D,20190514,000000,158.714,161.031,157.97,158.007,1987340,0
+BDX.US,D,20190515,000000,157.468,161.104,157.039,159.835,2029468,0
+BDX.US,D,20190516,000000,159.9,161.688,159.2,160.205,2160204,0
+BDX.US,D,20190517,000000,158.788,162.936,158.772,161.932,3511667,0
+BDX.US,D,20190520,000000,161.399,163.622,161.141,162.633,2211262,0
+BDX.US,D,20190521,000000,163.479,166.798,163.479,165.913,2431691,0
+BDX.US,D,20190522,000000,165.419,167.64,164.808,167.103,1802621,0
+BDX.US,D,20190523,000000,166.668,166.668,164.453,165.935,1595444,0
+BDX.US,D,20190524,000000,166.556,168.998,166.012,166.761,1833566,0
+BDX.US,D,20190528,000000,167.701,169.795,166.034,166.042,3186980,0
+BDX.US,D,20190529,000000,165.62,167.972,164.851,165.935,1600677,0
+BDX.US,D,20190530,000000,166.042,168.48,165.843,168.209,1017976,0
+BDX.US,D,20190531,000000,167.043,167.146,165.375,165.532,1465222,0
+BDX.US,D,20190603,000000,165.913,167.376,163.973,164.969,1590056,0
+BDX.US,D,20190604,000000,166.438,167.693,165.257,166.784,1417404,0
+BDX.US,D,20190605,000000,168.304,170.999,166.874,169.722,2074450,0
+BDX.US,D,20190606,000000,169.1,169.31,165.819,168.342,2351911,0
+BDX.US,D,20190607,000000,169.425,170.414,168.703,169.573,1785351,0
+BDX.US,D,20190610,000000,170.26,171.764,169.552,170.878,1800286,0
+BDX.US,D,20190611,000000,171.67,172.036,168.017,168.607,1341287,0
+BDX.US,D,20190612,000000,168.083,170.194,167.899,168.57,1414263,0
+BDX.US,D,20190613,000000,169.168,169.168,166.926,168.622,1732512,0
+BDX.US,D,20190614,000000,168.894,168.894,166.483,166.578,1383585,0
+BDX.US,D,20190617,000000,166.756,167.597,165.835,166.601,1333139,0
+BDX.US,D,20190618,000000,167.323,168.976,167.323,168.288,1230370,0
+BDX.US,D,20190619,000000,168.148,170.082,167.92,169.471,2149557,0
+BDX.US,D,20190620,000000,170.731,174.53,170.283,174.374,2201216,0
+BDX.US,D,20190621,000000,174.611,176.708,173.741,175.913,3390131,0
+BDX.US,D,20190624,000000,175.99,177.904,175.417,177.828,1555445,0
+BDX.US,D,20190625,000000,177.843,179.562,176.388,176.575,1909637,0
+BDX.US,D,20190626,000000,176.419,176.994,173.654,176.501,1710782,0
+BDX.US,D,20190627,000000,177.326,178.787,176.678,177.246,1261368,0
+BDX.US,D,20190628,000000,178.109,179.348,177.459,179.275,2181919,0
+BDX.US,D,20190701,000000,180.1,181.366,178.764,181.075,1459743,0
+BDX.US,D,20190702,000000,181.259,181.406,178.904,180.579,1176185,0
+BDX.US,D,20190703,000000,180.807,181.575,179.714,181.575,854585,0
+BDX.US,D,20190705,000000,180.263,181.421,178.772,180.831,808253,0
+BDX.US,D,20190708,000000,180.115,180.683,178.353,178.53,1498333,0
+BDX.US,D,20190709,000000,177.821,179.356,177.547,179.069,1296808,0
+BDX.US,D,20190710,000000,179.487,181.206,179.487,180.316,1001076,0
+BDX.US,D,20190711,000000,181.103,182.313,179.922,182.241,1442259,0
+BDX.US,D,20190712,000000,182.152,182.32,178.731,179.893,907029,0
+BDX.US,D,20190715,000000,180.247,180.897,179.119,180.151,947895,0
+BDX.US,D,20190716,000000,180.683,180.736,178.36,178.824,833783,0
+BDX.US,D,20190717,000000,179.68,179.722,178.071,179.162,991975,0
+BDX.US,D,20190718,000000,180.558,180.713,178.478,180.558,759798,0
+BDX.US,D,20190719,000000,180.772,180.799,178.338,178.432,1066951,0
+BDX.US,D,20190722,000000,178.889,179.844,178.653,179.621,1454601,0
+BDX.US,D,20190723,000000,180.005,182.004,179.473,181.959,1056049,0
+BDX.US,D,20190724,000000,181.835,182.556,179.873,182.3,1042842,0
+BDX.US,D,20190725,000000,181.465,183.056,180.565,180.792,1224778,0
+BDX.US,D,20190726,000000,181.657,182.453,180.345,180.963,931802,0
+BDX.US,D,20190729,000000,181.32,181.882,179.893,181.251,1066944,0
+BDX.US,D,20190730,000000,180.331,183.581,180.255,183.559,844741,0
+BDX.US,D,20190731,000000,183.111,183.574,179.055,179.837,2364641,0
+BDX.US,D,20190801,000000,179.783,183.338,179.009,179.524,1405997,0
+BDX.US,D,20190802,000000,179.539,179.736,175.739,176.913,1640443,0
+BDX.US,D,20190805,000000,174.289,174.611,167.884,168.136,3057160,0
+BDX.US,D,20190806,000000,170.481,174.289,162.906,172.252,3690662,0
+BDX.US,D,20190807,000000,171.041,174.605,168.738,174.058,2141077,0
+BDX.US,D,20190808,000000,175.381,179.296,174.656,178.956,1836376,0
+BDX.US,D,20190809,000000,179.665,181.496,179.201,180.934,1621041,0
+BDX.US,D,20190812,000000,179.823,181.228,176.751,177.282,715438,0
+BDX.US,D,20190813,000000,177.332,181.082,176.934,180.224,1310989,0
+BDX.US,D,20190814,000000,178.153,178.986,173.95,174.073,1446448,0
+BDX.US,D,20190815,000000,174.029,176.226,173.904,175.261,1370634,0
+BDX.US,D,20190816,000000,176.516,177.092,175.763,176.656,1102799,0
+BDX.US,D,20190819,000000,178.586,179.752,177.445,178.889,945924,0
+BDX.US,D,20190820,000000,179.082,180.948,177.246,177.34,1268106,0
+BDX.US,D,20190821,000000,178.383,180.338,178.338,180.247,1416918,0
+BDX.US,D,20190822,000000,180.683,182.881,180.66,181.532,1622462,0
+BDX.US,D,20190823,000000,181.146,181.974,175.874,176.64,1554780,0
+BDX.US,D,20190826,000000,178.086,178.699,176.096,177.002,1014434,0
+BDX.US,D,20190827,000000,178.558,180.231,176.553,178.071,1273073,0
+BDX.US,D,20190828,000000,177.149,180.638,177.077,179.989,800691,0
+BDX.US,D,20190829,000000,181.546,181.783,180.477,181.436,733418,0
+BDX.US,D,20190830,000000,182.622,182.622,179.852,180.623,1124430,0
+BDX.US,D,20190903,000000,178.668,179.76,174.937,176.441,1210610,0
+BDX.US,D,20190904,000000,177.904,181.473,177.332,181.192,1443898,0
+BDX.US,D,20190905,000000,183.243,184.203,182.278,183.869,1443973,0
+BDX.US,D,20190906,000000,184.748,188.901,183.678,187.269,1893924,0
+BDX.US,D,20190909,000000,187.947,188.008,183.332,183.928,1215981,0
+BDX.US,D,20190910,000000,183.426,185.87,180.667,185.87,2401221,0
+BDX.US,D,20190911,000000,185.542,186.563,182.152,186.217,1658503,0
+BDX.US,D,20190912,000000,188.075,188.237,184.8,187.056,1537594,0
+BDX.US,D,20190913,000000,187.514,187.551,185.381,186.001,945639,0
+BDX.US,D,20190916,000000,184.99,185.405,184.038,184.617,1195513,0
+BDX.US,D,20190917,000000,185.366,185.457,183.775,184.187,1201778,0
+BDX.US,D,20190918,000000,184.076,185.011,182.076,183.738,1065926,0
+BDX.US,D,20190919,000000,183.754,184.85,182.69,182.928,1188177,0
+BDX.US,D,20190920,000000,182.379,183.095,180.713,180.905,2701830,0
+BDX.US,D,20190923,000000,180.792,182.334,180.565,180.823,1355653,0
+BDX.US,D,20190924,000000,181.686,182.728,178.021,179.105,1755964,0
+BDX.US,D,20190925,000000,179.016,181.7,178.731,181.192,1231341,0
+BDX.US,D,20190926,000000,181.813,181.813,177.092,178.757,1498563,0
+BDX.US,D,20190927,000000,180.013,180.028,176.575,176.972,1271521,0
+BDX.US,D,20190930,000000,177.695,181.525,177.488,180.477,2335764,0
+BDX.US,D,20191001,000000,181.39,182.897,178.439,178.831,1224436,0
+BDX.US,D,20191002,000000,177.835,178.522,174.871,176.855,1501298,0
+BDX.US,D,20191003,000000,176.64,179.275,174.871,179.023,1153112,0
+BDX.US,D,20191004,000000,179.707,180.728,178.632,180.587,859478,0
+BDX.US,D,20191007,000000,179.651,180.508,178.006,178.079,1256311,0
+BDX.US,D,20191008,000000,176.803,177.113,174.154,174.436,1259875,0
+BDX.US,D,20191009,000000,175.785,177.409,175.064,176.811,835297,0
+BDX.US,D,20191010,000000,175.926,178.094,175.319,177.34,833170,0
+BDX.US,D,20191011,000000,179.844,181.922,179.362,180.402,1192993,0
+BDX.US,D,20191014,000000,180.402,180.402,178.707,178.883,873657,0
+BDX.US,D,20191015,000000,180.1,181.611,179.105,180.713,1267814,0
+BDX.US,D,20191016,000000,180.122,181.243,179.031,180.462,1424429,0
+BDX.US,D,20191017,000000,181.228,184.127,180.993,183.22,1413338,0
+BDX.US,D,20191018,000000,183.119,184.881,182.485,184.511,1181357,0
+BDX.US,D,20191021,000000,183.45,184.895,181.214,181.305,1337912,0
+BDX.US,D,20191022,000000,181.51,183.02,178.277,178.573,997888,0
+BDX.US,D,20191023,000000,180.005,180.522,178.764,179.524,1358280,0
+BDX.US,D,20191024,000000,180.422,180.422,174.64,175.439,1945678,0
+BDX.US,D,20191025,000000,175.439,177.002,174.25,174.31,2404942,0
+BDX.US,D,20191028,000000,175.35,177.768,174.515,175.571,2673171,0
+BDX.US,D,20191029,000000,176.168,183.574,175.549,181.436,2275632,0
+BDX.US,D,20191030,000000,181.297,182.772,181.192,182.614,1011172,0
+BDX.US,D,20191031,000000,182.364,183.39,181.236,182.645,2284030,0
+BDX.US,D,20191101,000000,183.862,185.579,183.309,184.187,1941186,0
+BDX.US,D,20191104,000000,185.974,186.725,183.797,186.001,1783504,0
+BDX.US,D,20191105,000000,181.906,184.644,175.731,175.998,4047424,0
+BDX.US,D,20191106,000000,175.998,178.948,175.859,178.934,2502731,0
+BDX.US,D,20191107,000000,179.23,179.852,174.043,174.502,2044839,0
+BDX.US,D,20191108,000000,174.088,176.285,174.088,174.664,2096470,0
+BDX.US,D,20191111,000000,173.654,174.405,172.495,172.99,1520711,0
+BDX.US,D,20191112,000000,172.501,174.811,172.155,172.929,1451702,0
+BDX.US,D,20191113,000000,172.708,176.249,171.67,176.234,1946828,0
+BDX.US,D,20191114,000000,176.388,178.522,176.388,177.51,1407214,0
+BDX.US,D,20191115,000000,178.447,178.707,176.477,177.164,1621790,0
+BDX.US,D,20191118,000000,177.445,178.034,173.233,173.734,2513744,0
+BDX.US,D,20191119,000000,174.537,176.369,173.844,175.373,1512856,0
+BDX.US,D,20191120,000000,176.013,176.766,175.084,176.073,1790225,0
+BDX.US,D,20191121,000000,176.309,178.323,175.851,177.63,1414586,0
+BDX.US,D,20191122,000000,177.748,178.558,176.293,178.285,1366219,0
+BDX.US,D,20191125,000000,178.594,181.39,177.562,181.127,1732820,0
+BDX.US,D,20191126,000000,181.282,182.757,181.154,182.098,2085364,0
+BDX.US,D,20191127,000000,182.098,186.689,181.937,185.794,2027218,0
+BDX.US,D,20191129,000000,184.777,185.751,183.678,184.445,817402,0
+BDX.US,D,20191202,000000,184.143,185.204,182.453,184.828,1989933,0
+BDX.US,D,20191203,000000,182.764,184.091,180.927,182.477,2344667,0
+BDX.US,D,20191204,000000,182.928,184.07,181.767,183.538,1536964,0
+BDX.US,D,20191205,000000,184.038,185.648,182.721,184.741,1169794,0
+BDX.US,D,20191206,000000,185.595,186.88,185.088,185.993,1465993,0
+BDX.US,D,20191209,000000,185.457,185.9,184.15,184.579,1281528,0
+BDX.US,D,20191210,000000,184.903,185.064,182.985,184.091,1361738,0
+BDX.US,D,20191211,000000,184.609,187.017,183.553,186.835,1504282,0
+BDX.US,D,20191212,000000,186.731,190.767,186.657,189.962,1957470,0
+BDX.US,D,20191213,000000,189.741,192.805,189.063,192.31,2359826,0
+BDX.US,D,20191216,000000,193.084,193.293,191.992,193.148,2014287,0
+BDX.US,D,20191217,000000,193.947,195.332,191.941,192.523,1959130,0
+BDX.US,D,20191218,000000,192.34,192.721,190.398,191.217,1635785,0
+BDX.US,D,20191219,000000,191.061,192.567,190.516,191.704,1610458,0
+BDX.US,D,20191220,000000,193.785,197.148,193.194,194.411,3351218,0
+BDX.US,D,20191223,000000,194.861,196.211,194.013,195.732,1162390,0
+BDX.US,D,20191224,000000,195.783,195.997,194.153,195.386,294163,0
+BDX.US,D,20191226,000000,195.401,195.948,193.52,193.985,701770,0
+BDX.US,D,20191227,000000,194.351,195.318,193.917,195.275,763754,0
+BDX.US,D,20191230,000000,195.149,195.895,193.231,193.607,620198,0
+BDX.US,D,20191231,000000,193.277,194.661,192.325,194.633,1158375,0
+BDX.US,D,20200102,000000,194.715,195.703,193.133,195.047,2233457,0
+BDX.US,D,20200103,000000,192.124,193.97,192.089,192.934,2183892,0
+BDX.US,D,20200106,000000,192.478,195.887,190.834,195.65,2185786,0
+BDX.US,D,20200107,000000,194.351,195.756,193.329,195.187,1867359,0
+BDX.US,D,20200108,000000,195.31,197.193,194.335,195.665,1968130,0
+BDX.US,D,20200109,000000,196.653,196.949,195.332,195.77,1308729,0
+BDX.US,D,20200110,000000,196.889,197.733,195.804,196.411,1359480,0
+BDX.US,D,20200113,000000,196.411,197.861,195.665,197.671,1783857,0
+BDX.US,D,20200114,000000,196.884,198.55,195.577,197.495,2014147,0
+BDX.US,D,20200115,000000,197.465,200.121,197.376,198.453,1577199,0
+BDX.US,D,20200116,000000,199.445,199.665,196.359,198.159,1263676,0
+BDX.US,D,20200117,000000,198.749,199.258,197.015,198.299,1636156,0
+BDX.US,D,20200121,000000,198.136,198.992,197.022,198.61,1803520,0
+BDX.US,D,20200122,000000,199.102,200.032,198.706,199.553,1466702,0
+BDX.US,D,20200123,000000,199.465,200.594,198.02,199.48,1585273,0
+BDX.US,D,20200124,000000,200.091,200.777,198.638,199.125,1728601,0
+BDX.US,D,20200127,000000,196.375,200.719,195.453,200.217,2220020,0
+BDX.US,D,20200128,000000,200.571,203.028,200.275,202.003,1669481,0
+BDX.US,D,20200129,000000,202.572,203.211,201.375,201.957,1296149,0
+BDX.US,D,20200130,000000,200.389,201.826,200.068,201.205,1917185,0
+BDX.US,D,20200131,000000,200.061,201.081,196.433,196.928,2426343,0
+BDX.US,D,20200203,000000,198.403,201.643,198.151,199.893,2490170,0
+BDX.US,D,20200204,000000,202.733,204.977,202.172,203.567,1772616,0
+BDX.US,D,20200205,000000,204.916,205.198,202.923,204.679,1959171,0
+BDX.US,D,20200206,000000,181.059,188,173.017,180.522,14048326,0
+BDX.US,D,20200207,000000,180.065,180.151,176.396,176.708,5187619,0
+BDX.US,D,20200210,000000,176.928,180.963,176.441,180.357,3638461,0
+BDX.US,D,20200211,000000,181.54,185.542,181.119,183.511,3639985,0
+BDX.US,D,20200212,000000,183.754,184.195,178.964,180.508,3330403,0
+BDX.US,D,20200213,000000,180.38,183.531,179.532,182.027,2650810,0
+BDX.US,D,20200214,000000,182.519,186.31,181.517,186.224,3242482,0
+BDX.US,D,20200218,000000,186.623,187.352,182.978,183.205,2574022,0
+BDX.US,D,20200219,000000,184.062,184.933,182.943,183.259,2152169,0
+BDX.US,D,20200220,000000,182.714,184.467,180.365,181.398,1581691,0
+BDX.US,D,20200221,000000,180.751,185.204,180.615,184.171,2609754,0
+BDX.US,D,20200224,000000,179.362,180.963,178.416,179.296,2288601,0
+BDX.US,D,20200225,000000,179.852,180.484,174.005,175.645,3106929,0
+BDX.US,D,20200226,000000,177.025,178.787,175.409,176.155,2872883,0
+BDX.US,D,20200227,000000,175.07,179.216,173.484,173.675,3685473,0
+BDX.US,D,20200228,000000,169.609,170.975,165.761,170.201,5014070,0
+BDX.US,D,20200302,000000,170.214,175.564,167.501,175.564,3121915,0
+BDX.US,D,20200303,000000,175.933,178.454,168.431,171.395,2722814,0
+BDX.US,D,20200304,000000,174.842,177.409,174.043,176.847,2731615,0
+BDX.US,D,20200305,000000,172.937,175.215,171.585,174.723,3178393,0
+BDX.US,D,20200306,000000,169.897,171.677,165.015,171.137,5902151,0
+BDX.US,D,20200309,000000,161.961,168.496,160.122,165.706,3606745,0
+BDX.US,D,20200310,000000,170.009,171.692,165.089,170.407,3659492,0
+BDX.US,D,20200311,000000,165.996,168.312,164.543,166.525,2761974,0
+BDX.US,D,20200312,000000,160.265,168.66,158.353,158.375,5196867,0
+BDX.US,D,20200313,000000,163.707,171.617,155.158,169.809,4817752,0
+BDX.US,D,20200316,000000,155.093,168.416,149.818,160.22,4050802,0
+BDX.US,D,20200317,000000,165.532,178.75,160.359,178.439,5393769,0
+BDX.US,D,20200318,000000,171.677,180.927,163.714,168.54,5136199,0
+BDX.US,D,20200319,000000,169.809,170.65,158.367,158.657,3679262,0
+BDX.US,D,20200320,000000,156.396,161.354,155.256,158.051,5152455,0
+BDX.US,D,20200323,000000,157.438,160.395,141.982,144.034,6217493,0
+BDX.US,D,20200324,000000,150.37,152.06,143.251,145.658,4861363,0
+BDX.US,D,20200325,000000,147.581,150.267,142.999,146.204,4859488,0
+BDX.US,D,20200326,000000,147.053,157.652,146.742,157.505,3711325,0
+BDX.US,D,20200327,000000,152.63,159.047,151.819,155.514,3135669,0
+BDX.US,D,20200330,000000,158,160.631,156.046,160.036,2682202,0
+BDX.US,D,20200331,000000,159.452,165.906,157.251,164.977,3758524,0
+BDX.US,D,20200401,000000,159.194,164.977,157.97,161.848,2789886,0
+BDX.US,D,20200402,000000,161.606,167.736,161.141,167.501,2169059,0
+BDX.US,D,20200403,000000,165.876,167.191,159.978,162.794,1759946,0
+BDX.US,D,20200406,000000,165.935,171.736,164.734,170.673,3139580,0
+BDX.US,D,20200407,000000,172.333,174.487,168.791,170.568,3275567,0
+BDX.US,D,20200408,000000,171.712,180.736,168.976,179.516,3487794,0
+BDX.US,D,20200409,000000,179.516,179.922,174.871,177.673,3328305,0
+BDX.US,D,20200413,000000,176.285,178.676,173.478,178.117,1822999,0
+BDX.US,D,20200414,000000,180.942,180.942,177.754,179.178,2995554,0
+BDX.US,D,20200415,000000,177.748,182.218,176.339,181.333,2551753,0
+BDX.US,D,20200416,000000,182.928,188.57,181.353,187.845,2297288,0
+BDX.US,D,20200417,000000,190.774,191.031,183.678,187.701,2828291,0
+BDX.US,D,20200420,000000,188.053,191.558,186.364,189.168,1908917,0
+BDX.US,D,20200421,000000,186.601,187.648,182.706,184.171,3419851,0
+BDX.US,D,20200422,000000,185.876,192.358,185.242,191.55,2796546,0
+BDX.US,D,20200423,000000,192.56,194.351,189.787,190.323,1700650,0
+BDX.US,D,20200424,000000,191.474,192.911,188.48,192.544,2557592,0
+BDX.US,D,20200427,000000,193.414,194.906,192.111,193.871,2075601,0
+BDX.US,D,20200428,000000,194.296,195.275,187.514,188.067,3013200,0
+BDX.US,D,20200429,000000,188.85,188.85,184.636,185.147,2404746,0
+BDX.US,D,20200430,000000,184.012,189.395,180.675,181.333,3981046,0
+BDX.US,D,20200501,000000,180.087,182.306,177.924,180.852,1982015,0
+BDX.US,D,20200504,000000,181.228,184.091,178.956,183.295,1568954,0
+BDX.US,D,20200505,000000,185.449,189.284,183.952,187.916,1310084,0
+BDX.US,D,20200506,000000,187.248,188.48,185.565,186.054,1455869,0
+BDX.US,D,20200507,000000,191.018,191.018,183.472,183.989,1763114,0
+BDX.US,D,20200508,000000,186.12,186.516,182.394,182.721,1973967,0
+BDX.US,D,20200511,000000,182.043,189.388,181.751,188.155,2075535,0
+BDX.US,D,20200512,000000,188.844,191.535,188,188.178,1702590,0
+BDX.US,D,20200513,000000,188.613,189.816,185.5,188.067,1683619,0
+BDX.US,D,20200514,000000,186.282,186.673,183.127,185.758,1782446,0
+BDX.US,D,20200515,000000,184.99,188.466,183.797,185.433,2768866,0
+BDX.US,D,20200518,000000,189.56,192.728,188.378,190.112,1428212,0
+BDX.US,D,20200519,000000,190.323,190.591,188.37,188.99,1154035,0
+BDX.US,D,20200520,000000,183.641,185.587,174.162,174.479,5544663,0
+BDX.US,D,20200521,000000,174.664,174.915,168.394,171.557,11605516,0
+BDX.US,D,20200522,000000,173.418,175.675,171.284,171.785,16410441,0
+BDX.US,D,20200526,000000,173.047,174.487,166.476,167.397,4993888,0
+BDX.US,D,20200527,000000,165.965,168.674,163.287,168.6,5199036,0
+BDX.US,D,20200528,000000,171.898,175.401,170.435,173.404,2490668,0
+BDX.US,D,20200529,000000,175.107,177.409,172.036,177.311,2681360,0
+BDX.US,D,20200601,000000,177.092,179.082,174.324,175.814,1621065,0
+BDX.US,D,20200602,000000,175.953,175.953,173.38,175.557,1766041,0
+BDX.US,D,20200603,000000,174.64,175.136,172.044,174.515,2487215,0
+BDX.US,D,20200604,000000,173.755,176.155,172.333,174.879,2541296,0
+BDX.US,D,20200605,000000,175.049,175.481,172.937,173.762,4847789,0
+BDX.US,D,20200608,000000,173.226,178.109,172.53,178.109,4933996,0
+BDX.US,D,20200609,000000,178.183,180.338,170.878,170.946,3276568,0
+BDX.US,D,20200610,000000,171.764,173.647,170.451,170.843,3297753,0
+BDX.US,D,20200611,000000,169.958,170.428,165.257,165.827,3301109,0
+BDX.US,D,20200612,000000,168.976,170.488,164.962,166.333,2792198,0
+BDX.US,D,20200615,000000,164.78,170.089,163.576,168.688,2782507,0
+BDX.US,D,20200616,000000,171.305,173.262,169.41,170.348,2058554,0
+BDX.US,D,20200617,000000,170.878,172.99,169.809,170.938,1819615,0
+BDX.US,D,20200618,000000,170.289,171.698,169.279,170.178,1567368,0
+BDX.US,D,20200619,000000,171.837,172.444,169.379,171.167,3321817,0
+BDX.US,D,20200622,000000,170.687,170.687,167.162,169.418,2007116,0
+BDX.US,D,20200623,000000,170.6,172.9,170.318,171.321,2058001,0
+BDX.US,D,20200624,000000,170.06,170.731,164.109,167.708,3056233,0
+BDX.US,D,20200625,000000,166.983,166.983,162.306,164.917,3442953,0
+BDX.US,D,20200626,000000,165.427,169.153,164.948,168.266,3567192,0
+BDX.US,D,20200629,000000,168.607,168.968,164.766,167.825,2898146,0
+BDX.US,D,20200630,000000,167.553,173.484,166.461,172.368,3210603,0
+BDX.US,D,20200701,000000,172.2,175.041,171.993,173.984,1998409,0
+BDX.US,D,20200702,000000,174.465,177.282,173.275,176.516,2615897,0
+BDX.US,D,20200706,000000,178.956,182.772,178.353,180.422,4438520,0
+BDX.US,D,20200707,000000,178.927,181.723,178.33,181.09,2535373,0
+BDX.US,D,20200708,000000,181.502,185.088,180.978,182.062,3257684,0
+BDX.US,D,20200709,000000,183.876,187.543,182.95,186.294,2456234,0
+BDX.US,D,20200710,000000,185.876,187.154,183.538,185.405,1231474,0
+BDX.US,D,20200713,000000,185.366,188.909,184.312,185.433,1863217,0
+BDX.US,D,20200714,000000,185.162,190.037,184.976,189.749,1753937,0
+BDX.US,D,20200715,000000,190.907,193.178,190.259,192.31,1883699,0
+BDX.US,D,20200716,000000,192.265,193.34,190.813,190.945,1786405,0
+BDX.US,D,20200717,000000,192.147,193.85,190.281,192.325,1776911,0
+BDX.US,D,20200720,000000,193.056,193.451,190.929,192.958,1392947,0
+BDX.US,D,20200721,000000,194.303,199.125,193.793,195.453,2007543,0
+BDX.US,D,20200722,000000,195.74,197.937,195.164,196.98,1542095,0
+BDX.US,D,20200723,000000,197.457,198.934,195.74,196.447,1167998,0
+BDX.US,D,20200724,000000,196.33,196.647,193.793,195.872,858743,0
+BDX.US,D,20200727,000000,194.685,198.588,193.828,198.242,1295438,0
+BDX.US,D,20200728,000000,197.784,198.373,196.086,196.661,1128063,0
+BDX.US,D,20200729,000000,197.186,200.21,197.186,199.11,1170601,0
+BDX.US,D,20200730,000000,196.905,198.212,194.523,197.274,1274146,0
+BDX.US,D,20200731,000000,197.441,202.687,196.838,202.679,2070419,0
+BDX.US,D,20200803,000000,203.854,204.998,201.714,204.362,1687029,0
+BDX.US,D,20200804,000000,203.891,204.519,202.785,203.773,1150794,0
+BDX.US,D,20200805,000000,201.921,205.292,201.921,204.177,1488309,0
+BDX.US,D,20200806,000000,191.622,193.034,184.688,187.025,3596754,0
+BDX.US,D,20200807,000000,187.441,188.613,183.701,184.718,3092819,0
+BDX.US,D,20200810,000000,186.947,186.947,183.738,184.956,3472609,0
+BDX.US,D,20200811,000000,186.79,187.705,183.67,183.701,2256982,0
+BDX.US,D,20200812,000000,184.343,186.982,184.343,185.294,1699676,0
+BDX.US,D,20200813,000000,185.08,189.36,184.769,188.982,1456811,0
+BDX.US,D,20200814,000000,188.406,188.967,184.895,185.98,1563450,0
+BDX.US,D,20200817,000000,186.501,187.77,185.862,187.322,1370203,0
+BDX.US,D,20200818,000000,188.392,190.834,186.703,190.081,2472511,0
+BDX.US,D,20200819,000000,190.907,191.756,187.701,188.746,1408597,0
+BDX.US,D,20200820,000000,187.491,188.731,185.928,186.531,1066431,0
+BDX.US,D,20200821,000000,185.936,186.842,184.025,185.664,1618743,0
+BDX.US,D,20200824,000000,186.48,187.003,183.259,183.67,1254676,0
+BDX.US,D,20200825,000000,184.504,185.373,183.095,184.267,1521071,0
+BDX.US,D,20200826,000000,183.472,183.775,180.138,182.964,1608300,0
+BDX.US,D,20200827,000000,171.822,178.846,167.117,177.623,5346159,0
+BDX.US,D,20200828,000000,178.034,178.204,173.54,174.915,2657577,0
+BDX.US,D,20200831,000000,175.667,176.112,174.205,174.892,3226793,0
+BDX.US,D,20200901,000000,175.755,177.125,171.971,173.498,1960750,0
+BDX.US,D,20200902,000000,173.304,177.422,172.915,177.363,1806553,0
+BDX.US,D,20200903,000000,177.223,177.701,168.637,169.323,2457196,0
+BDX.US,D,20200904,000000,170.643,171.549,167.433,168.637,2145600,0
+BDX.US,D,20200908,000000,169.676,170.26,166.63,169.174,2078765,0
+BDX.US,D,20200909,000000,170.708,172.796,169.557,170.283,1940788,0
+BDX.US,D,20200910,000000,169.86,170.384,167.176,169.257,2871366,0
+BDX.US,D,20200911,000000,169.736,171.129,168.976,170.435,1620803,0
+BDX.US,D,20200914,000000,171.241,172.383,170.496,170.518,1558760,0
+BDX.US,D,20200915,000000,170.592,170.922,163.393,163.464,3431645,0
+BDX.US,D,20200916,000000,163.443,166.164,162.077,164.117,3367372,0
+BDX.US,D,20200917,000000,163.614,165.656,162.211,164.658,2641636,0
+BDX.US,D,20200918,000000,163.472,169.1,163.472,167.618,5559882,0
+BDX.US,D,20200921,000000,167.242,167.242,162.89,165.11,1687431,0
+BDX.US,D,20200922,000000,164.505,164.865,161.003,161.775,2601557,0
+BDX.US,D,20200923,000000,163.295,166.056,162.283,163.051,2340367,0
+BDX.US,D,20200924,000000,163.356,163.7,159.047,159.872,2103292,0
+BDX.US,D,20200925,000000,159.053,162.329,158.657,161.985,2065046,0
+BDX.US,D,20200928,000000,163.659,164.734,162.427,162.633,1447906,0
+BDX.US,D,20200929,000000,163.429,164.078,162.579,162.936,1169921,0
+BDX.US,D,20200930,000000,164.313,170.283,163.944,168.194,3197618,0
+BDX.US,D,20201001,000000,169.425,171.191,165.265,166.866,1679810,0
+BDX.US,D,20201002,000000,167.618,169.86,166.969,168.179,1394662,0
+BDX.US,D,20201005,000000,169.249,172.406,169.22,172.134,1350246,0
+BDX.US,D,20201006,000000,172.029,173.699,169.881,170.194,1375228,0
+BDX.US,D,20201007,000000,170.792,171.83,169.168,170.377,1434767,0
+BDX.US,D,20201008,000000,170.428,171.572,169.447,170.746,1397697,0
+BDX.US,D,20201009,000000,171.677,172.119,169.431,171.52,2175705,0
+BDX.US,D,20201012,000000,172.088,173.828,171.106,172.294,1196720,0
+BDX.US,D,20201013,000000,171.609,173.297,170.156,171.106,1225831,0
+BDX.US,D,20201014,000000,171.16,172.658,168.504,168.923,1274949,0
+BDX.US,D,20201015,000000,167.819,170.946,167.323,169.867,1582867,0
+BDX.US,D,20201016,000000,170.459,172.885,169.594,171.291,1459623,0
+BDX.US,D,20201019,000000,171.677,174.013,170.946,171.572,1551744,0
+BDX.US,D,20201020,000000,171.971,172.383,170.592,170.784,1149018,0
+BDX.US,D,20201021,000000,172.192,172.76,168.452,170.886,1624854,0
+BDX.US,D,20201022,000000,170.318,174.508,170.214,174.266,1516425,0
+BDX.US,D,20201023,000000,174.081,175.381,172.929,173.667,1363212,0
+BDX.US,D,20201026,000000,172.976,175.557,172.452,174.929,1349031,0
+BDX.US,D,20201027,000000,175.617,177.717,175.231,176.545,1380653,0
+BDX.US,D,20201028,000000,173.548,174.465,170.125,170.518,1466135,0
+BDX.US,D,20201029,000000,170.481,171.137,166.881,168.039,1489103,0
+BDX.US,D,20201030,000000,167.957,169.107,164.673,167.058,1955026,0
+BDX.US,D,20201102,000000,168.866,171.411,167.722,169.707,1434349,0
+BDX.US,D,20201103,000000,170.946,173.262,169.817,171.822,1565095,0
+BDX.US,D,20201104,000000,173.882,177.254,171.07,171.167,2051427,0
+BDX.US,D,20201105,000000,173.478,176.714,168.017,169.601,3004567,0
+BDX.US,D,20201106,000000,170.001,174.664,169.654,171.041,1845163,0
+BDX.US,D,20201109,000000,178.403,179.138,173.396,173.691,2668905,0
+BDX.US,D,20201110,000000,174.228,175.918,173.212,173.683,2996725,0
+BDX.US,D,20201111,000000,176.08,176.309,174.058,175.763,2153090,0
+BDX.US,D,20201112,000000,175.571,176.133,172.856,173.624,1806636,0
+BDX.US,D,20201113,000000,174.545,176.531,173.518,175.503,2591480,0
+BDX.US,D,20201116,000000,178.109,178.168,174.75,175.342,2179196,0
+BDX.US,D,20201117,000000,174.742,177.26,173.806,175.231,1561867,0
+BDX.US,D,20201118,000000,175.064,175.122,168.652,168.769,2573558,0
+BDX.US,D,20201119,000000,169.31,170.222,167.603,168.356,1991440,0
+BDX.US,D,20201120,000000,168.148,169.662,167.006,167.597,1737449,0
+BDX.US,D,20201123,000000,167.53,168.724,164.58,165.139,2070282,0
+BDX.US,D,20201124,000000,165.524,166.084,163.996,165.737,3201838,0
+BDX.US,D,20201125,000000,166.609,166.961,163.923,164.431,2252449,0
+BDX.US,D,20201127,000000,165.008,165.89,163.464,165.493,1174733,0
+BDX.US,D,20201130,000000,166.318,169.782,166.241,169.744,5775440,0
+BDX.US,D,20201201,000000,170.68,172.568,170.283,172.508,2327151,0
+BDX.US,D,20201202,000000,172.508,178.168,172.347,174.834,3092676,0
+BDX.US,D,20201203,000000,174.39,174.442,171.654,172.406,3248229,0
+BDX.US,D,20201204,000000,172.391,175.496,172.317,175.466,3266176,0
+BDX.US,D,20201207,000000,175.247,176.057,170.496,170.922,1796197,0
+BDX.US,D,20201208,000000,169.942,173.727,169.573,173.647,1653002,0
+BDX.US,D,20201209,000000,174.104,174.648,172.34,174.043,1814011,0
+BDX.US,D,20201210,000000,174.39,176.477,174.096,175.771,1862909,0
+BDX.US,D,20201211,000000,174.994,176.203,174.111,176.02,1756629,0
+BDX.US,D,20201214,000000,176.59,178.972,173.984,174.073,1704922,0
+BDX.US,D,20201215,000000,174.397,178.131,173.957,177.085,1739471,0
+BDX.US,D,20201216,000000,177.666,179.209,175.711,177.917,1669214,0
+BDX.US,D,20201217,000000,178.757,181.067,178.432,180.38,1616828,0
+BDX.US,D,20201218,000000,180.211,183.678,179.162,182.842,3792309,0
+BDX.US,D,20201221,000000,180.867,181.626,177.904,179.775,1294034,0
+BDX.US,D,20201222,000000,179.465,180.231,177.873,178.353,1297598,0
+BDX.US,D,20201223,000000,179.222,179.334,177.118,177.171,1267705,0
+BDX.US,D,20201224,000000,177.63,180.785,177.63,179.873,606591,0
+BDX.US,D,20201228,000000,180.454,181.236,179.376,179.989,888584,0
+BDX.US,D,20201229,000000,180.905,181.869,179.369,180.138,1126421,0
+BDX.US,D,20201230,000000,180.331,180.852,178.862,178.927,920023,0
+BDX.US,D,20201231,000000,179.334,181.89,178.986,181.502,961756,0
+BDX.US,D,20210104,000000,182.056,182.576,178.979,181.835,1544147,0
+BDX.US,D,20210105,000000,182.241,183.295,179.473,182.076,1628023,0
+BDX.US,D,20210106,000000,181.553,184.688,181.338,183.967,2031063,0
+BDX.US,D,20210107,000000,184.571,185.595,182.211,183.869,1692246,0
+BDX.US,D,20210108,000000,184.644,186.165,183.959,184.997,2009042,0
+BDX.US,D,20210111,000000,185.419,186.997,184.956,186.488,1199602,0
+BDX.US,D,20210112,000000,189.853,193.939,188.289,190.82,2993233,0
+BDX.US,D,20210113,000000,190.347,193.077,190.037,190.767,1505185,0
+BDX.US,D,20210114,000000,190.473,190.753,186.719,186.975,1888034,0
+BDX.US,D,20210115,000000,187.041,190.088,186.835,189.853,2015844,0
+BDX.US,D,20210119,000000,191.482,192.374,188.075,189.154,1684229,0
+BDX.US,D,20210120,000000,188.701,191.189,187.861,190.982,1639369,0
+BDX.US,D,20210121,000000,190.244,191.496,188.709,189.962,1756532,0
+BDX.US,D,20210122,000000,189.734,190.296,187.64,187.686,2191750,0
+BDX.US,D,20210125,000000,187.499,189.483,186.657,188.761,1163086,0
+BDX.US,D,20210126,000000,188.585,188.754,185.301,187.389,1638714,0
+BDX.US,D,20210127,000000,185.87,186.903,181.693,181.974,1824431,0
+BDX.US,D,20210128,000000,183.274,187.853,182.653,185.839,2183759,0
+BDX.US,D,20210129,000000,186.008,191.918,184.895,189.891,2790395,0
+BDX.US,D,20210201,000000,190.355,192.22,189.21,189.581,1537453,0
+BDX.US,D,20210202,000000,190.347,191.535,187.198,187.308,2144547,0
+BDX.US,D,20210203,000000,187.491,191.225,186.46,189.269,2278487,0
+BDX.US,D,20210204,000000,188.518,189.978,183.142,184.881,3491040,0
+BDX.US,D,20210205,000000,185.169,187.269,182.881,184.733,2096065,0
+BDX.US,D,20210208,000000,184.976,187.404,184.976,186.275,1849509,0
+BDX.US,D,20210209,000000,185.993,186.585,183.545,184.357,1708048,0
+BDX.US,D,20210210,000000,185.854,186.26,182.835,183.442,1298467,0
+BDX.US,D,20210211,000000,184.424,184.424,181.849,183.797,1696846,0
+BDX.US,D,20210212,000000,184.054,186.424,183.056,185.913,1567249,0
+BDX.US,D,20210216,000000,186.001,187.003,185.004,186.657,1415683,0
+BDX.US,D,20210217,000000,186.194,186.637,184.439,186.275,1587579,0
+BDX.US,D,20210218,000000,186.194,187.123,184.232,185.558,1954031,0
+BDX.US,D,20210219,000000,185.626,185.73,179.714,179.831,2845955,0
+BDX.US,D,20210222,000000,179.973,180.072,175.417,178.439,1834249,0
+BDX.US,D,20210223,000000,179.069,180.5,176.441,179.659,2359991,0
+BDX.US,D,20210224,000000,179.458,179.981,177.474,178.948,2159510,0
+BDX.US,D,20210225,000000,178.972,181.481,177.998,179.275,1687395,0
+BDX.US,D,20210226,000000,178.508,179.532,174.819,174.921,2124390,0
+BDX.US,D,20210301,000000,176.033,178.53,175.417,178.47,1814877,0
+BDX.US,D,20210302,000000,179.252,179.252,176.523,177.502,1144015,0
+BDX.US,D,20210303,000000,176.979,177.379,174.978,175.29,1893372,0
+BDX.US,D,20210304,000000,175.401,176.9,172.976,174.723,1922530,0
+BDX.US,D,20210305,000000,175.409,179.6,174.773,178.757,1524250,0
+BDX.US,D,20210308,000000,178.285,181.075,176.994,178.5,1347047,0
+BDX.US,D,20210309,000000,179.837,180.55,176.64,176.744,1674538,0
+BDX.US,D,20210310,000000,178.424,178.424,172.355,173.144,2901258,0
+BDX.US,D,20210311,000000,173.226,174.473,171.771,173.357,3407200,0
+BDX.US,D,20210312,000000,174.205,174.757,171.979,173.388,1650442,0
+BDX.US,D,20210315,000000,173.498,175.401,173.167,175.231,1510138,0
+BDX.US,D,20210316,000000,175.571,175.778,173.683,174.337,1272017,0
+BDX.US,D,20210317,000000,174.119,175.381,173.66,174.198,1597864,0
+BDX.US,D,20210318,000000,173.654,175.394,173.247,174.081,1184596,0
+BDX.US,D,20210319,000000,174.626,175.637,173.128,173.95,3523127,0
+BDX.US,D,20210322,000000,173.57,175.897,173.226,175.843,1382653,0
+BDX.US,D,20210323,000000,176.088,176.112,174.273,174.863,1247310,0
+BDX.US,D,20210324,000000,174.177,176.353,173.762,175.947,1326288,0
+BDX.US,D,20210325,000000,177.332,177.332,173.616,175.918,1652442,0
+BDX.US,D,20210326,000000,176.257,178.553,174.132,178.389,1543500,0
+BDX.US,D,20210329,000000,178.795,180.785,177.254,179.866,1230795,0
+BDX.US,D,20210330,000000,179.131,180.758,177.666,178.439,1237739,0
+BDX.US,D,20210331,000000,178.424,178.883,176.369,176.965,1616311,0
+BDX.US,D,20210401,000000,177.26,178.006,175.092,175.821,1316494,0
+BDX.US,D,20210405,000000,176.396,179.852,176.396,178.368,1681430,0
+BDX.US,D,20210406,000000,178.403,179.922,177.133,178.034,1253083,0
+BDX.US,D,20210407,000000,178.086,178.383,176.376,177.592,1061423,0
+BDX.US,D,20210408,000000,177.592,177.931,176.434,176.758,1848186,0
+BDX.US,D,20210409,000000,176.913,180.477,176.913,180.43,1684704,0
+BDX.US,D,20210412,000000,180.028,180.294,178.948,180.065,1392199,0
+BDX.US,D,20210413,000000,179.593,183.005,179.406,182.461,1339334,0
+BDX.US,D,20210414,000000,182.439,182.669,180.882,181.813,1516884,0
+BDX.US,D,20210415,000000,182.55,188.458,182.514,187.663,2842617,0
+BDX.US,D,20210416,000000,188.487,190.687,187.743,189.905,2616552,0
+BDX.US,D,20210419,000000,189.43,189.829,187.24,188.466,1980990,0
+BDX.US,D,20210420,000000,188.289,189.66,186.447,186.637,2055207,0
+BDX.US,D,20210421,000000,187.441,189.004,187.162,187.869,1894396,0
+BDX.US,D,20210422,000000,187.071,188.112,186.379,187.138,1341739,0
+BDX.US,D,20210423,000000,187.441,187.441,183.503,186.202,2105048,0
+BDX.US,D,20210426,000000,186.302,188.024,186.202,187.368,1466310,0
+BDX.US,D,20210427,000000,187.146,188.821,184.335,187.921,1447749,0
+BDX.US,D,20210428,000000,188.148,189.161,186.842,187.411,1146015,0
+BDX.US,D,20210429,000000,187.885,187.962,182.728,182.978,1620643,0
+BDX.US,D,20210430,000000,182.195,183.191,180.021,181.082,2367821,0
+BDX.US,D,20210503,000000,181.731,184.688,181.282,184.218,1345001,0
+BDX.US,D,20210504,000000,183.913,183.967,181.458,183.049,1369447,0
+BDX.US,D,20210505,000000,183.162,183.162,179.68,181.775,1796645,0
+BDX.US,D,20210506,000000,176.112,178.219,173.357,175.269,3866429,0
+BDX.US,D,20210507,000000,174.22,178.262,173.89,174.22,3501441,0
+BDX.US,D,20210510,000000,174.243,181.111,174.021,179.501,2556411,0
+BDX.US,D,20210511,000000,179.997,180.948,175.1,175.541,2173809,0
+BDX.US,D,20210512,000000,174.701,177.267,174.701,175.859,2249124,0
+BDX.US,D,20210513,000000,176.376,178.986,175.874,177.638,2463239,0
+BDX.US,D,20210514,000000,178.079,179.406,176.226,176.396,1847787,0
+BDX.US,D,20210517,000000,176.751,178.515,175.425,175.458,1345535,0
+BDX.US,D,20210518,000000,174.583,177.077,174.081,176.249,2314154,0
+BDX.US,D,20210519,000000,175.969,176.773,175.033,176.59,1455740,0
+BDX.US,D,20210520,000000,175.859,178.508,175.723,178.145,1529598,0
+BDX.US,D,20210521,000000,178.912,181.313,177.652,177.931,1403637,0
+BDX.US,D,20210524,000000,178.323,179.126,176.339,177.387,1768820,0
+BDX.US,D,20210525,000000,177.178,177.911,175.401,176.477,2180866,0
+BDX.US,D,20210526,000000,174.892,177.032,174.198,176.133,2222203,0
+BDX.US,D,20210527,000000,176.117,176.832,174.871,175.365,4446821,0
+BDX.US,D,20210528,000000,176.839,177.799,175.843,176.033,2108088,0
+BDX.US,D,20210601,000000,175.489,175.799,173.433,173.548,2632300,0
+BDX.US,D,20210602,000000,173.526,174.31,173.319,173.699,2165278,0
+BDX.US,D,20210603,000000,173.51,175.571,173.304,175.201,1927550,0
+BDX.US,D,20210604,000000,176.117,176.419,174.737,175.157,1214596,0
+BDX.US,D,20210607,000000,175.541,176.203,174.154,174.345,1631384,0
+BDX.US,D,20210608,000000,175.215,176.501,173.333,174.73,2055771,0
+BDX.US,D,20210609,000000,174.957,177.911,174.957,177.725,1696828,0
+BDX.US,D,20210610,000000,177.416,179.319,177.387,179.23,1527299,0
+BDX.US,D,20210611,000000,180.196,180.203,176.78,177.21,1548994,0
+BDX.US,D,20210614,000000,177.311,177.835,175.001,177.267,1713252,0
+BDX.US,D,20210615,000000,177.304,177.776,175.905,176.324,2727392,0
+BDX.US,D,20210616,000000,177.164,177.21,174.871,175.481,2728082,0
+BDX.US,D,20210617,000000,175.136,176.447,175.136,175.458,2283807,0
+BDX.US,D,20210618,000000,174.797,177.186,174.39,175.675,3507521,0
+BDX.US,D,20210621,000000,175.806,176.463,174.915,175.882,2140903,0
+BDX.US,D,20210622,000000,176.088,176.088,174.502,175.511,1958047,0
+BDX.US,D,20210623,000000,175.129,176.353,174.436,175.439,1915834,0
+BDX.US,D,20210624,000000,175.319,176.332,175.07,175.151,1057762,0
+BDX.US,D,20210625,000000,175.179,176.595,175.136,176.148,2343236,0
+BDX.US,D,20210628,000000,176.575,178.47,176.455,177.983,1640424,0
+BDX.US,D,20210629,000000,178.389,180.867,178.175,180.316,2404219,0
+BDX.US,D,20210630,000000,180.409,180.66,176.309,177.608,1784644,0
+BDX.US,D,20210701,000000,177.474,180.409,177.246,180.224,1661609,0
+BDX.US,D,20210702,000000,180.815,181.806,180.013,181.45,1354466,0
+BDX.US,D,20210706,000000,181.119,182.218,180.005,182.105,1441186,0
+BDX.US,D,20210707,000000,182.584,184.076,180.956,184.025,1667404,0
+BDX.US,D,20210708,000000,182.792,183.812,181.89,183.309,1226035,0
+BDX.US,D,20210709,000000,183.782,184.07,180.963,182.439,1807925,0
+BDX.US,D,20210712,000000,182.842,183.39,181.952,182.278,1221274,0
+BDX.US,D,20210713,000000,181.642,182.614,181.097,181.575,718048,0
+BDX.US,D,20210714,000000,181.39,181.89,178.964,179.659,1899466,0
+BDX.US,D,20210715,000000,178.439,180.484,177.467,180.115,1313300,0
+BDX.US,D,20210716,000000,180.572,182.069,179.693,181.169,1610749,0
+BDX.US,D,20210719,000000,180.667,181.952,179.445,180.565,1673828,0
+BDX.US,D,20210720,000000,181.553,182.706,180.013,180.38,1297625,0
+BDX.US,D,20210721,000000,180.683,180.927,178.19,179.915,1479295,0
+BDX.US,D,20210722,000000,180.543,182.356,179.422,182.105,1842126,0
+BDX.US,D,20210723,000000,182.584,183.73,182.284,183.368,1655340,0
+BDX.US,D,20210726,000000,182.614,183.574,181.598,182.165,950956,0
+BDX.US,D,20210727,000000,182.402,187.292,182.356,186.001,1252247,0
+BDX.US,D,20210728,000000,185.381,186.231,184.473,185.117,900200,0
+BDX.US,D,20210729,000000,186.076,187.033,185.019,186.46,1267002,0
+BDX.US,D,20210730,000000,186.393,187.558,185.389,186.782,1364003,0
+BDX.US,D,20210802,000000,187.217,188.362,185.974,187.064,1030541,0
+BDX.US,D,20210803,000000,187.573,188.26,186.224,186.798,831500,0
+BDX.US,D,20210804,000000,186.165,187.315,185.188,186.039,1421121,0
+BDX.US,D,20210805,000000,175.473,178.956,175.276,177.525,3419123,0
+BDX.US,D,20210806,000000,176.957,177.311,175.179,176.027,1917494,0
+BDX.US,D,20210809,000000,176.104,176.957,173.484,174.205,2039020,0
+BDX.US,D,20210810,000000,174.125,175.29,173.51,174.273,2347303,0
+BDX.US,D,20210811,000000,174.442,176.957,174.39,175.763,1594224,0
+BDX.US,D,20210812,000000,176.412,180.66,176.088,179.729,5246882,0
+BDX.US,D,20210813,000000,179.729,180.667,178.927,180.239,1569926,0
+BDX.US,D,20210816,000000,181.097,182.469,180.172,182.3,1713975,0
+BDX.US,D,20210817,000000,182.364,185.603,181.82,185.117,3269240,0
+BDX.US,D,20210818,000000,185.255,185.815,181.313,181.345,2082581,0
+BDX.US,D,20210819,000000,181.759,182.721,180.484,181.03,1763904,0
+BDX.US,D,20210820,000000,180.751,182.469,179.791,182.069,1621847,0
+BDX.US,D,20210823,000000,182.584,183.274,181.898,182.477,1761291,0
+BDX.US,D,20210824,000000,182.326,182.432,180.874,181.023,1223648,0
+BDX.US,D,20210825,000000,180.224,181.059,178.61,180.38,1533043,0
+BDX.US,D,20210826,000000,179.989,181.436,179.752,180.772,1554056,0
+BDX.US,D,20210827,000000,181.259,182.6,180.713,181.489,1547167,0
+BDX.US,D,20210830,000000,181.813,184.062,181.32,182.921,1365443,0
+BDX.US,D,20210831,000000,182.842,184.195,182.121,183.818,1974658,0
+BDX.US,D,20210901,000000,184.025,184.843,182.144,184.387,1602012,0
+BDX.US,D,20210902,000000,185.188,186.516,184.504,186.325,1651269,0
+BDX.US,D,20210903,000000,186.601,189.004,185.862,188.296,1892052,0
+BDX.US,D,20210907,000000,188.296,189.04,186.165,188.296,2192242,0
+BDX.US,D,20210908,000000,188.844,193.429,188.585,192.603,2544379,0
+BDX.US,D,20210909,000000,191.58,192.891,190.398,190.605,1990815,0
+BDX.US,D,20210910,000000,190.966,191.488,188.237,189.277,1648793,0
+BDX.US,D,20210913,000000,190.104,190.899,189.21,189.468,1679776,0
+BDX.US,D,20210914,000000,189.537,191.43,189.381,190.827,1772123,0
+BDX.US,D,20210915,000000,191.375,193.239,190.301,191.725,2632381,0
+BDX.US,D,20210916,000000,192.819,193.049,190.583,192.45,1590252,0
+BDX.US,D,20210917,000000,191.961,192.642,190.798,191.926,3941289,0
+BDX.US,D,20210920,000000,190.053,191.896,188.797,189.955,1902049,0
+BDX.US,D,20210921,000000,190.495,192.117,189.756,189.764,1525886,0
+BDX.US,D,20210922,000000,190.259,190.767,187.601,188.148,2175261,0
+BDX.US,D,20210923,000000,188.578,189.3,185.708,185.966,2179941,0
+BDX.US,D,20210924,000000,185.531,186.547,184.956,185.5,1266968,0
+BDX.US,D,20210927,000000,184.763,185.057,182.842,184.218,1506677,0
+BDX.US,D,20210928,000000,183.678,183.944,181.517,182.971,1904219,0
+BDX.US,D,20210929,000000,183.111,184.948,183.111,184.48,1150762,0
+BDX.US,D,20210930,000000,184.533,185.196,180.087,180.108,2791429,0
+BDX.US,D,20211001,000000,180.55,180.55,176.516,179.275,2317449,0
+BDX.US,D,20211004,000000,178.486,181.185,175.918,176.242,3061489,0
+BDX.US,D,20211005,000000,176.242,179.6,176.242,178.086,2099238,0
+BDX.US,D,20211006,000000,177.332,179.752,176.913,179.687,1693861,0
+BDX.US,D,20211007,000000,180.357,181.856,176.648,177.125,1796392,0
+BDX.US,D,20211008,000000,177.297,177.74,174.75,174.804,2132569,0
+BDX.US,D,20211011,000000,174.672,174.811,172.672,172.789,1205926,0
+BDX.US,D,20211012,000000,172.789,174.811,172.274,174.664,2156990,0
+BDX.US,D,20211013,000000,174.781,177.069,174.25,175.723,1599514,0
+BDX.US,D,20211014,000000,176.396,178.33,176.396,177.805,1376149,0
+BDX.US,D,20211015,000000,177.976,178.757,175.976,176.692,1748516,0
+BDX.US,D,20211018,000000,176.455,176.523,174.508,174.708,1189630,0
+BDX.US,D,20211019,000000,175.473,178.013,175.231,177.843,1141772,0
+BDX.US,D,20211020,000000,179.119,181.751,178.262,180.897,1391321,0
+BDX.US,D,20211021,000000,181.664,182.056,179.807,180.579,844924,0
+BDX.US,D,20211022,000000,180.675,181.236,179.981,181.037,1422083,0
+BDX.US,D,20211025,000000,181.059,181.236,179.643,180.537,1105320,0
+BDX.US,D,20211026,000000,180.823,181.192,180.138,180.492,1702427,0
+BDX.US,D,20211027,000000,181.274,181.413,179.473,179.509,1609102,0
+BDX.US,D,20211028,000000,179.509,180.927,174.45,174.863,2006984,0
+BDX.US,D,20211029,000000,174.502,176.08,173.675,175.541,2506132,0
+BDX.US,D,20211101,000000,175.792,178.447,175.327,178.079,1314901,0
+BDX.US,D,20211102,000000,178.071,178.403,176.736,177.968,2408413,0
+BDX.US,D,20211103,000000,177.717,181.228,177.525,180.993,2212959,0
+BDX.US,D,20211104,000000,183.167,184.85,177.592,178.831,2833120,0
+BDX.US,D,20211105,000000,176.508,179.752,175.409,178.558,2716694,0
+BDX.US,D,20211108,000000,177.66,179.95,176.825,179.7,1394796,0
+BDX.US,D,20211109,000000,178.979,179.815,177.904,178.522,2098939,0
+BDX.US,D,20211110,000000,178.772,180.736,176.855,180.151,1446971,0
+BDX.US,D,20211111,000000,179.966,180.772,177.246,179.509,1748441,0
+BDX.US,D,20211112,000000,179.643,180.087,177.873,178.772,2063104,0
+BDX.US,D,20211115,000000,179.289,179.509,177.931,178.537,1855767,0
+BDX.US,D,20211116,000000,178.934,180.158,178.168,178.854,1800378,0
+BDX.US,D,20211117,000000,179.539,183.251,178.772,183.064,2585172,0
+BDX.US,D,20211118,000000,183.641,184.305,181.192,182.698,2198935,0
+BDX.US,D,20211119,000000,183.876,184.933,182.121,182.152,1780260,0
+BDX.US,D,20211122,000000,181.243,181.406,178.927,179.714,1730423,0
+BDX.US,D,20211123,000000,179.334,181.075,178.772,180.66,1713882,0
+BDX.US,D,20211124,000000,180.43,181.22,179.089,179.112,1244229,0
+BDX.US,D,20211126,000000,179.532,182.278,179.009,179.57,1674802,0
+BDX.US,D,20211129,000000,179.614,180.882,178.219,178.486,1734228,0
+BDX.US,D,20211130,000000,179.458,179.458,172.915,173.741,5804049,0
+BDX.US,D,20211201,000000,174.125,178.424,173.364,177.069,3227857,0
+BDX.US,D,20211202,000000,177.149,180.255,176.537,177.267,2399387,0
+BDX.US,D,20211203,000000,178.566,178.956,176.249,178.862,1741443,0
+BDX.US,D,20211206,000000,179.729,182.637,179.356,180.345,1973918,0
+BDX.US,D,20211207,000000,181.127,185.132,181.023,183.434,2379674,0
+BDX.US,D,20211208,000000,177.748,181.611,175.905,180.565,1974092,0
+BDX.US,D,20211209,000000,180.956,181.731,179.893,180.224,1611823,0
+BDX.US,D,20211210,000000,180.638,181.496,179.319,180.122,1294199,0
+BDX.US,D,20211213,000000,180.5,186.76,180.286,185.884,2076228,0
+BDX.US,D,20211214,000000,185.331,185.523,182.121,182.306,1627915,0
+BDX.US,D,20211215,000000,183.397,184.35,181.54,183.39,1844474,0
+BDX.US,D,20211216,000000,183.049,189.307,182.069,189.122,2432696,0
+BDX.US,D,20211217,000000,188.952,190.729,187.648,188.893,3450230,0
+BDX.US,D,20211220,000000,188.435,188.435,185.228,185.587,2268654,0
+BDX.US,D,20211221,000000,186.657,187.83,183.905,185.162,1530823,0
+BDX.US,D,20211222,000000,185.345,185.494,180.874,182.233,1644452,0
+BDX.US,D,20211223,000000,182.349,183.517,180.963,183.013,1312288,0
+BDX.US,D,20211227,000000,183.818,184.858,182.584,184.793,825410,0
+BDX.US,D,20211228,000000,184.636,184.813,182.889,183.974,764062,0
+BDX.US,D,20211229,000000,184.408,186.401,183.538,185.87,1139044,0
+BDX.US,D,20211230,000000,186.539,187.529,185.678,186.217,684580,0
+BDX.US,D,20211231,000000,186.217,187.336,184.8,184.903,903780,0
+BDX.US,D,20220103,000000,183.989,186.447,181.553,186.18,1356525,0
+BDX.US,D,20220104,000000,185.67,186.149,183.243,185.125,1236223,0
+BDX.US,D,20220105,000000,185.103,187.77,184.917,185.987,1257987,0
+BDX.US,D,20220106,000000,185.049,186.134,183.559,183.618,1044449,0
+BDX.US,D,20220107,000000,184.019,188.17,183.531,186.873,1882473,0
+BDX.US,D,20220110,000000,186.187,191.084,185.64,190.559,2283143,0
+BDX.US,D,20220111,000000,190.657,192.884,189.026,192.45,2032105,0
+BDX.US,D,20220112,000000,191.903,194.48,190.827,192.575,1930988,0
+BDX.US,D,20220113,000000,191.984,193.998,190.649,193.878,2015367,0
+BDX.US,D,20220114,000000,193.549,193.886,191.725,193.097,2043244,0
+BDX.US,D,20220118,000000,192.398,192.911,189.727,191.482,2029334,0
+BDX.US,D,20220119,000000,191.88,194.816,191.197,194.013,2270691,0
+BDX.US,D,20220120,000000,194.692,197.457,193.998,194.087,2186421,0
+BDX.US,D,20220121,000000,195.711,196.062,193.285,194.572,2305026,0
+BDX.US,D,20220124,000000,193.171,193.992,186.842,191.143,2393266,0
+BDX.US,D,20220125,000000,190.236,191.131,186.286,189.771,2005786,0
+BDX.US,D,20220126,000000,189.138,191.061,186.069,186.681,2679549,0
+BDX.US,D,20220127,000000,187.033,190.465,184.335,184.695,2462402,0
+BDX.US,D,20220128,000000,185.678,188.104,183.095,188.031,2010214,0
+BDX.US,D,20220131,000000,187.115,187.75,185.287,186.865,2224032,0
+BDX.US,D,20220201,000000,187.025,187.877,184.504,186.194,1536427,0
+BDX.US,D,20220202,000000,186.096,188.878,185.324,188.724,2001351,0
+BDX.US,D,20220203,000000,192.419,200.259,190.774,198.949,4161759,0
+BDX.US,D,20220204,000000,196.314,199.537,195.268,197.678,2283196,0
+BDX.US,D,20220207,000000,198.227,200.152,196.625,197.99,2165910,0
+BDX.US,D,20220208,000000,197.753,203.611,197.525,203.293,2197003,0
+BDX.US,D,20220209,000000,203.41,206.331,202.473,203.846,2529085,0
+BDX.US,D,20220210,000000,202.664,202.664,198.847,199.952,1858781,0
+BDX.US,D,20220211,000000,199.245,202.172,197.593,198.506,1502302,0
+BDX.US,D,20220214,000000,197.861,198.911,196.062,197.717,1535167,0
+BDX.US,D,20220215,000000,199.901,200.602,198.242,199.369,1311074,0
+BDX.US,D,20220216,000000,198.572,199.959,196.425,199.353,1462800,0
+BDX.US,D,20220217,000000,197.362,197.562,194.731,195.696,1764359,0
+BDX.US,D,20220218,000000,196.039,197.155,193.217,194.138,1788454,0
+BDX.US,D,20220222,000000,194.81,195.828,193.422,194.226,1957516,0
+BDX.US,D,20220223,000000,194.648,198.351,194.168,197.54,2110571,0
+BDX.US,D,20220224,000000,195.261,197.022,193.878,195.797,2151328,0
+BDX.US,D,20220225,000000,196.807,200.904,195.982,200.526,1801555,0
+BDX.US,D,20220228,000000,197.449,199.737,197.223,199.465,1565955,0
+BDX.US,D,20220301,000000,199.258,201.058,198.048,199.545,1319933,0
+BDX.US,D,20220302,000000,198.956,201.757,198.403,200.381,1269947,0
+BDX.US,D,20220303,000000,200.912,202.106,199.429,200.61,1399043,0
+BDX.US,D,20220304,000000,199.545,202.694,197.907,202.512,1814373,0
+BDX.US,D,20220307,000000,201.213,203.293,198.344,202.969,2427449,0
+BDX.US,D,20220308,000000,201.558,202.816,194.661,194.944,2287716,0
+BDX.US,D,20220309,000000,196.322,197.919,194.359,195.37,1669479,0
+BDX.US,D,20220310,000000,193.58,193.894,189.265,190.119,2698243,0
+BDX.US,D,20220311,000000,190.289,191.054,187.499,187.75,1768242,0
+BDX.US,D,20220314,000000,188.783,193.498,187.823,189.437,1803130,0
+BDX.US,D,20220315,000000,190.331,191.189,188.458,190.834,1573160,0
+BDX.US,D,20220316,000000,191.689,192.783,189.79,192.382,1596755,0
+BDX.US,D,20220317,000000,192.34,194.565,190.022,193.491,1617968,0
+BDX.US,D,20220318,000000,192.842,193.894,190.134,193.306,3713011,0
+BDX.US,D,20220321,000000,192.819,197.776,192.548,197.408,1640081,0
+BDX.US,D,20220322,000000,198.328,198.328,194.323,195.393,1636833,0
+BDX.US,D,20220323,000000,196.019,196.558,192.471,193.254,1572383,0
+BDX.US,D,20220324,000000,193.703,194.655,193.231,194.079,885008,0
+BDX.US,D,20220325,000000,195.202,196.078,193.828,195.982,979784,0
+BDX.US,D,20220328,000000,196.182,197.821,194.412,197.806,932318,0
+BDX.US,D,20220329,000000,199.141,200.518,197.915,199.008,1893939,0
+BDX.US,D,20220330,000000,198.424,200.785,197.599,198.875,1220389,0
+BDX.US,D,20220331,000000,198.676,199.361,195.849,196.226,1587038,0
+BDX.US,D,20220401,000000,192.206,194.531,190.428,193.642,1836300,0
+BDX.US,D,20220404,000000,193.111,193.299,189.549,190.553,1434736,0
+BDX.US,D,20220405,000000,190.162,196.669,190.141,193.97,1470961,0
+BDX.US,D,20220406,000000,193.231,199.893,192.649,199.657,2160160,0
+BDX.US,D,20220407,000000,198.918,202.473,198.314,201.772,1360093,0
+BDX.US,D,20220408,000000,202.18,204.557,202.137,203.175,1894577,0
+BDX.US,D,20220411,000000,203.316,203.597,198.114,199.185,1455046,0
+BDX.US,D,20220412,000000,198.676,200.238,196.98,198.572,1068320,0
+BDX.US,D,20220413,000000,198.49,200.238,197.481,199.871,900899,0
+BDX.US,D,20220414,000000,200.815,202.222,199.278,200.418,1249490,0
+BDX.US,D,20220418,000000,199.923,200.777,191.042,191.872,1361896,0
+BDX.US,D,20220419,000000,191.375,194.661,191.225,194.373,1333176,0
+BDX.US,D,20220420,000000,194.98,198.627,194.508,197.441,1933644,0
+BDX.US,D,20220421,000000,199.915,200.19,195.142,195.408,2030626,0
+BDX.US,D,20220422,000000,193.564,193.764,188.071,188.141,1563174,0
+BDX.US,D,20220425,000000,187.893,191.197,186.379,190.664,1252624,0
+BDX.US,D,20220426,000000,190.251,191.8,187.377,188.097,1790343,0
+BDX.US,D,20220427,000000,188.57,189.513,186.112,186.601,1887959,0
+BDX.US,D,20220428,000000,187.529,188.45,184.684,186.754,1300932,0
+BDX.US,D,20220429,000000,185.794,186.57,181.7,182.349,1599625,0
+BDX.US,D,20220502,000000,183.036,185.004,179.7,181.162,1351988,0
+BDX.US,D,20220503,000000,182.035,184.969,181.634,183.559,1434151,0
+BDX.US,D,20220504,000000,182.957,187.735,181.704,187.033,1774341,0
+BDX.US,D,20220505,000000,185.169,192.45,183.559,191.535,3337095,0
+BDX.US,D,20220506,000000,188.85,191.329,184.651,190.301,2845188,0
+BDX.US,D,20220509,000000,188.119,188.518,185.574,186.047,2022724,0
+BDX.US,D,20220510,000000,186.798,188.982,183.687,184.496,2465547,0
+BDX.US,D,20220511,000000,183.738,188.657,183.407,183.678,1313730,0
+BDX.US,D,20220512,000000,183.426,184.617,181.55,184.218,1583308,0
+BDX.US,D,20220513,000000,185.182,185.389,181.421,183.274,1616030,0
+BDX.US,D,20220516,000000,183.488,187.682,182.665,186.555,1526806,0
+BDX.US,D,20220517,000000,187.477,189.048,186.357,189.04,1356414,0
+BDX.US,D,20220518,000000,188.701,189.168,184.828,185.236,1218997,0
+BDX.US,D,20220519,000000,184.113,186.264,181.525,185.263,1673577,0
+BDX.US,D,20220520,000000,186.194,186.982,182.812,186.12,1234827,0
+BDX.US,D,20220523,000000,188.724,190.169,186.865,189.586,1163136,0
+BDX.US,D,20220524,000000,189.521,191.054,188.472,189.919,1307306,0
+BDX.US,D,20220525,000000,191.46,191.46,183.175,186.015,1867750,0
+BDX.US,D,20220526,000000,187.033,188.502,185.751,186.268,1066825,0
+BDX.US,D,20220527,000000,187.404,189.188,186.294,189.188,955179,0
+BDX.US,D,20220531,000000,186.947,189.861,185.11,188.701,1899171,0
+BDX.US,D,20220601,000000,191.1,191.1,183.087,185.457,1019410,0
+BDX.US,D,20220602,000000,185.87,187.336,181.406,187.138,905387,0
+BDX.US,D,20220603,000000,186.746,188.341,185.884,186.149,719764,0
+BDX.US,D,20220606,000000,187.419,191.158,186.673,190.856,1581920,0
+BDX.US,D,20220607,000000,190.428,191.8,187.928,190.266,1293203,0
+BDX.US,D,20220608,000000,190.154,191.318,188.512,188.637,1213139,0
+BDX.US,D,20220609,000000,187.845,188.496,183.588,183.839,975239,0
+BDX.US,D,20220610,000000,182.028,185.974,180.411,184.551,1854473,0
+BDX.US,D,20220613,000000,181.198,183.279,178.07,179.016,1537706,0
+BDX.US,D,20220614,000000,179.016,179.231,172.5,174.921,1603528,0
+BDX.US,D,20220615,000000,175.648,176.884,172.98,175.27,1232294,0
+BDX.US,D,20220616,000000,173.213,174.137,171.323,173.751,2306355,0
+BDX.US,D,20220617,000000,174.329,178.215,173.758,174.188,3010704,0
+BDX.US,D,20220621,000000,176.166,176.166,173.581,175.078,1817022,0
+BDX.US,D,20220622,000000,174.418,177.001,173.227,175.625,1885906,0
+BDX.US,D,20220623,000000,176.173,179.688,176.173,179.525,974661,0
+BDX.US,D,20220624,000000,182.511,185.98,180.038,185.729,2101656,0
+BDX.US,D,20220627,000000,185.557,185.9,183.132,185.122,1034521,0
+BDX.US,D,20220628,000000,185.44,186.303,180.894,181,1180556,0
+BDX.US,D,20220629,000000,181.035,185.913,180.352,184.559,1546539,0
+BDX.US,D,20220630,000000,183.566,184.797,181.701,182.48,1895745,0
+BDX.US,D,20220701,000000,182.456,186.648,180.843,186.38,1046914,0
+BDX.US,D,20220705,000000,184.248,185.41,180.465,183.517,1050618,0
+BDX.US,D,20220706,000000,183.389,185.177,181.752,182.295,1436979,0
+BDX.US,D,20220707,000000,181.939,183.825,181.752,182.374,1320984,0
+BDX.US,D,20220708,000000,182.279,184.718,181.717,181.836,1175467,0
+BDX.US,D,20220711,000000,180.046,181.345,179.612,180.384,760339,0
+BDX.US,D,20220712,000000,178.658,179.637,174.388,175.367,1309692,0
+BDX.US,D,20220713,000000,173.946,175.314,172.617,174.286,940012,0
+BDX.US,D,20220714,000000,171.872,173.758,171.658,173.322,925939,0
+BDX.US,D,20220715,000000,175.285,177.696,174.403,177.085,1047279,0
+BDX.US,D,20220718,000000,176.223,176.984,173.153,173.436,1106339,0
+BDX.US,D,20220719,000000,175.18,176.764,174.41,176.506,1032106,0
+BDX.US,D,20220720,000000,175.017,175.95,174.078,175.565,1476926,0
+BDX.US,D,20220721,000000,176.616,179.208,175.76,178.444,1339812,0
+BDX.US,D,20220722,000000,179.054,179.944,177.891,179.222,807877,0
+BDX.US,D,20220725,000000,179.458,180.361,178.815,179.594,856651,0
+BDX.US,D,20220726,000000,180.939,181.795,179.088,180.718,741538,0
+BDX.US,D,20220727,000000,180.266,181.998,177.726,180.858,834041,0
+BDX.US,D,20220728,000000,180.635,181.84,177.497,180.542,1357847,0
+BDX.US,D,20220729,000000,180.319,181.581,179.138,180.835,1482912,0
+BDX.US,D,20220801,000000,179.96,181.639,179.96,181.176,978358,0
+BDX.US,D,20220802,000000,181.489,182.637,179.601,179.881,1288168,0
+BDX.US,D,20220803,000000,179.874,182.39,179.816,181.297,1215898,0
+BDX.US,D,20220804,000000,181.687,189.792,181.687,186.906,2442136,0
+BDX.US,D,20220805,000000,186.12,189.044,183.789,188.178,1405396,0
+BDX.US,D,20220808,000000,188.436,190.37,187.461,189.465,975653,0
+BDX.US,D,20220809,000000,190.643,193.851,188.607,188.97,1522449,0
+BDX.US,D,20220810,000000,190.746,191.739,189.664,191.384,983146,0
+BDX.US,D,20220811,000000,191.672,194.271,191.486,192.006,1148748,0
+BDX.US,D,20220812,000000,192.435,195.388,192.347,195.181,1122557,0
+BDX.US,D,20220815,000000,194.731,198,194.378,197.49,1046019,0
+BDX.US,D,20220816,000000,196.936,199.155,196.056,198.209,1336097,0
+BDX.US,D,20220817,000000,196.743,197.927,195.091,195.58,861375,0
+BDX.US,D,20220818,000000,195.838,196.001,193.471,195.196,836662,0
+BDX.US,D,20220819,000000,195.677,196.691,193.654,195.8,958485,0
+BDX.US,D,20220822,000000,195.388,196.66,192.366,193.007,1028594,0
+BDX.US,D,20220823,000000,191.968,192.568,189.851,190.525,1190218,0
+BDX.US,D,20220824,000000,190.539,193.028,189.591,191.227,1189583,0
+BDX.US,D,20220825,000000,192.138,192.879,191.029,192.458,913717,0
+BDX.US,D,20220826,000000,192.65,192.912,187.662,187.807,983056,0
+BDX.US,D,20220829,000000,186.618,189.572,186.165,188.333,721630,0
+BDX.US,D,20220830,000000,188.297,188.659,186.809,187.393,940687,0
+BDX.US,D,20220831,000000,187.908,190.772,186.771,186.838,1603535,0
+BDX.US,D,20220901,000000,186.462,188.986,185.9,188.932,1306985,0
+BDX.US,D,20220902,000000,189.874,190.083,186.377,187.151,1259390,0
+BDX.US,D,20220906,000000,187.684,187.692,185.618,186.58,1164833,0
+BDX.US,D,20220907,000000,187.297,192.138,187.123,191.687,1809454,0
+BDX.US,D,20220908,000000,191.239,193.617,190.439,193.469,1755660,0
+BDX.US,D,20220909,000000,193.096,196.009,192.796,195.217,1272799,0
+BDX.US,D,20220912,000000,195.496,197.774,195.056,196.238,1226655,0
+BDX.US,D,20220913,000000,194.317,195.23,190.469,190.706,1360344,0
+BDX.US,D,20220914,000000,191.383,194.582,190.659,192.318,1470176,0
+BDX.US,D,20220915,000000,192.318,193.125,190.424,190.647,855189,0
+BDX.US,D,20220916,000000,190.007,190.23,188.166,188.879,1771725,0
+BDX.US,D,20220919,000000,187.608,187.608,184.644,186.609,2318398,0
+BDX.US,D,20220920,000000,185.767,185.924,179.247,181.299,1927578,0
+BDX.US,D,20220921,000000,181.368,182.832,176.64,176.766,1452997,0
+BDX.US,D,20220922,000000,176.387,177.45,175.112,176.158,1319308,0
+BDX.US,D,20220923,000000,175.104,176.262,171.276,173.728,1938999,0
+BDX.US,D,20220926,000000,172.926,174.115,170.967,172.035,1414644,0
+BDX.US,D,20220927,000000,173.341,174.397,168.773,169.583,1485578,0
+BDX.US,D,20220928,000000,170.207,172.317,169.093,171.09,1594571,0
+BDX.US,D,20220929,000000,170.542,170.818,166.813,167.935,1887076,0
+BDX.US,D,20220930,000000,168.686,169.799,165.33,165.492,2180948,0
+BDX.US,D,20221003,000000,167.178,172.27,165.476,171.397,1374574,0
+BDX.US,D,20221004,000000,171.826,176.18,171.291,175.993,1455638,0
+BDX.US,D,20221005,000000,174.567,176.981,173.527,175.891,1115349,0
+BDX.US,D,20221006,000000,174.798,174.989,169.466,169.627,1610855,0
+BDX.US,D,20221007,000000,168.537,168.998,164.609,165.373,1934622,0
+BDX.US,D,20221010,000000,166.659,167.031,163.094,163.247,1480546,0
+BDX.US,D,20221011,000000,163.45,166.703,161.668,165.358,1259222,0
+BDX.US,D,20221012,000000,165.514,166.554,163.905,163.975,1004479,0
+BDX.US,D,20221013,000000,161.334,168.872,160.345,168.24,1285876,0
+BDX.US,D,20221014,000000,169.428,170.625,166.059,166.881,1202007,0
+BDX.US,D,20221017,000000,168.114,170.952,167.393,170.089,1333762,0
+BDX.US,D,20221018,000000,174.316,175.359,171.021,171.284,1993161,0
+BDX.US,D,20221019,000000,169.986,170.683,166.28,167.453,1765163,0
+BDX.US,D,20221020,000000,167.662,168.173,165.041,165.308,1183376,0
+BDX.US,D,20221021,000000,165.522,166.659,163.829,166.065,2327811,0
+BDX.US,D,20221024,000000,167.615,168.783,166.501,167.26,2203287,0
+BDX.US,D,20221025,000000,167.756,168.173,166.577,167.622,2664893,0
+BDX.US,D,20221026,000000,168.737,173.498,167.699,172.957,2485322,0
+BDX.US,D,20221027,000000,173.602,173.602,170.864,171.687,1214049,0
+BDX.US,D,20221028,000000,172.446,175.005,172.446,174.724,1688385,0
+BDX.US,D,20221031,000000,174.271,176.239,174.04,175.25,1769125,0
+BDX.US,D,20221101,000000,175.985,176.461,172.965,173.7,2942522,0
+BDX.US,D,20221102,000000,173.648,174.601,169.304,169.332,2752885,0
+BDX.US,D,20221103,000000,167.839,167.943,164.12,164.135,3093587,0
+BDX.US,D,20221104,000000,166.415,166.415,162.036,164.015,3208114,0
+BDX.US,D,20221107,000000,164.015,165.011,162.678,164.089,2602279,0
+BDX.US,D,20221108,000000,164.029,164.95,161.756,163.01,3904167,0
+BDX.US,D,20221109,000000,163.406,164.266,161.683,162.121,2816049,0
+BDX.US,D,20221110,000000,164.437,170.92,163.247,170.284,5400321,0
+BDX.US,D,20221111,000000,171.129,171.129,166.696,169.086,2413752,0
+BDX.US,D,20221114,000000,169.925,170.365,166.466,166.48,2591202,0
+BDX.US,D,20221115,000000,168.017,168.017,164.222,165.149,2729820,0
+BDX.US,D,20221116,000000,166.175,167.267,164.386,164.935,1964125,0
+BDX.US,D,20221117,000000,163.393,165.161,162.512,163.323,1621313,0
+BDX.US,D,20221118,000000,163.792,168.071,163.233,167.542,1891828,0
+BDX.US,D,20221121,000000,167.557,176.29,167.557,174.303,3279673,0
+BDX.US,D,20221122,000000,173.823,175.161,171.801,174.981,1887269,0
+BDX.US,D,20221123,000000,174.666,176.394,174.42,176.269,1324623,0
+BDX.US,D,20221125,000000,176.64,177.345,175.645,176.803,504923,0
+BDX.US,D,20221128,000000,176.306,177.762,175.282,176.269,2302176,0
+BDX.US,D,20221129,000000,175.808,179.077,174.953,179.001,2546131,0
+BDX.US,D,20221130,000000,179.372,185.433,178.272,185.18,3270738,0
+BDX.US,D,20221201,000000,187.013,188.865,185.352,186.284,2232757,0
+BDX.US,D,20221202,000000,184.364,187.594,184.009,187.44,1807973,0
+BDX.US,D,20221205,000000,185.203,186.027,182.789,182.855,1648338,0
+BDX.US,D,20221206,000000,182.314,183.436,180.296,181.505,1223306,0
+BDX.US,D,20221207,000000,182.144,183.62,180.859,183.054,2219779,0
+BDX.US,D,20221208,000000,182.631,184.98,182.348,184.845,1642979,0
+BDX.US,D,20221209,000000,184.301,186.054,183.548,184.571,1148329,0
+BDX.US,D,20221212,000000,185.726,190.027,185.167,189.386,2102594,0
+BDX.US,D,20221213,000000,193.342,193.394,189.042,189.38,3540082,0
+BDX.US,D,20221214,000000,189.199,190.443,186.783,189.373,2351540,0
+BDX.US,D,20221215,000000,188.014,189.344,185.935,186.738,1542445,0
+BDX.US,D,20221216,000000,185.286,186.36,183.94,185.993,3004508,0
+BDX.US,D,20221219,000000,186.105,186.965,184.587,185.211,1630937,0
+BDX.US,D,20221220,000000,185.435,187.268,184.921,185.792,1589912,0
+BDX.US,D,20221221,000000,187.067,189.707,186.843,188.864,1100453,0
+BDX.US,D,20221222,000000,188.409,189.228,186.584,189.034,1095631,0
+BDX.US,D,20221223,000000,188.975,190.347,188.104,189.691,830872,0
+BDX.US,D,20221227,000000,189.848,190.526,188.514,190.309,748656,0
+BDX.US,D,20221228,000000,191.085,191.986,188.61,188.683,688181,0
+BDX.US,D,20221229,000000,190.274,192.816,188.552,191.501,863795,0
+BDX.US,D,20221230,000000,190.689,191.309,188.148,189.566,858420,0
+BDX.US,D,20230103,000000,195.795,195.795,189.132,190.965,1344175,0
+BDX.US,D,20230104,000000,192.323,192.709,191.004,192.389,1936013,0
+BDX.US,D,20230105,000000,192.061,192.605,189.944,190.316,2113104,0
+BDX.US,D,20230106,000000,191.487,193.455,189.803,193.323,1530914,0
+BDX.US,D,20230109,000000,193.777,193.777,188.074,188.185,1794397,0
+BDX.US,D,20230110,000000,189.667,191.178,189.394,190.363,1635463,0
+BDX.US,D,20230111,000000,190.905,191.391,189.066,190.944,1895875,0
+BDX.US,D,20230112,000000,191.278,192.323,189.401,189.788,929615,0
+BDX.US,D,20230113,000000,189.171,190.997,188.746,190.719,890480,0
+BDX.US,D,20230117,000000,190.175,191.778,190.003,190.833,1931623,0
+BDX.US,D,20230118,000000,190.676,190.676,188.706,189.019,1463306,0
+BDX.US,D,20230119,000000,188.334,190.235,187.78,189.312,1225514,0
+BDX.US,D,20230120,000000,189.365,189.365,186.428,189.199,1211213,0
+BDX.US,D,20230123,000000,189.073,189.073,185.762,186.047,1601483,0
+BDX.US,D,20230124,000000,186.718,186.869,183.027,183.191,1199236,0
+BDX.US,D,20230125,000000,182.231,183.959,180.932,183.959,1648356,0
+BDX.US,D,20230126,000000,184.277,185.762,182.846,185.72,768861,0
+BDX.US,D,20230127,000000,185.829,188.878,184.966,187.716,1651964,0
+BDX.US,D,20230130,000000,187.529,188.574,186.031,186.457,1400874,0
+BDX.US,D,20230131,000000,186.271,188.173,185.286,188.014,1611848,0
+BDX.US,D,20230201,000000,187.842,190.109,187.052,189.466,1470823,0
+BDX.US,D,20230202,000000,178.285,192.092,176.004,185.219,4070037,0
+BDX.US,D,20230203,000000,185.315,186.636,181.915,183.259,2841217,0
+BDX.US,D,20230206,000000,183.421,186.904,183.421,186.477,2079235,0
+BDX.US,D,20230207,000000,185.255,189.432,185.032,188.738,2068387,0
+BDX.US,D,20230208,000000,188.134,188.677,185.829,186.529,1435156,0
+BDX.US,D,20230209,000000,185.927,186.494,182.237,182.801,1230863,0
+BDX.US,D,20230210,000000,183.141,184.861,182.093,184.742,1549529,0
+BDX.US,D,20230213,000000,184.68,185.544,183.117,184.309,1448793,0
+BDX.US,D,20230214,000000,184.579,184.579,180.171,181.447,2450586,0
+BDX.US,D,20230215,000000,180.887,181.751,180.061,181.551,935069,0
+BDX.US,D,20230216,000000,179.73,182.071,179.029,180.352,1134258,0
+BDX.US,D,20230217,000000,180.322,182.708,179.628,182.275,1763005,0
+BDX.US,D,20230221,000000,180.829,180.829,178.422,178.532,1581741,0
+BDX.US,D,20230222,000000,178.569,180.366,178.41,179.204,1478051,0
+BDX.US,D,20230223,000000,178.464,179.993,177.857,178.696,1010022,0
+BDX.US,D,20230224,000000,176.698,177.652,175.327,177.354,1116383,0
+BDX.US,D,20230227,000000,178.442,178.838,176.137,176.587,796570,0
+BDX.US,D,20230228,000000,176.258,177.502,174.558,174.843,2063534,0
+BDX.US,D,20230301,000000,173.297,174.055,171.894,173.06,1170614,0
+BDX.US,D,20230302,000000,172.031,174.618,171.711,174.402,1311068,0
+BDX.US,D,20230303,000000,175.458,176.9,174.932,176.833,1028718,0
+BDX.US,D,20230306,000000,176.4,177.415,175.976,176.088,1054536,0
+BDX.US,D,20230307,000000,176.81,177.582,175.12,176.019,1649766,0
+BDX.US,D,20230308,000000,175.661,176.512,174.982,175.35,1116409,0
+BDX.US,D,20230309,000000,176.208,176.759,173.254,173.785,1388064,0
+BDX.US,D,20230310,000000,173.613,174.265,171.345,171.9,1348724,0
+BDX.US,D,20230313,000000,171.36,174.937,171.078,173.157,1061227,0
+BDX.US,D,20230314,000000,175.058,175.445,172.318,174.28,1241039,0
+BDX.US,D,20230315,000000,172.519,175.589,171.645,175.467,1645410,0
+BDX.US,D,20230316,000000,174.548,178.415,173.874,178.102,1638299,0
+BDX.US,D,20230317,000000,178.859,178.859,175.473,176.29,2061610,0
+BDX.US,D,20230320,000000,176.508,179.172,176.444,178.469,1271488,0
+BDX.US,D,20230321,000000,179.256,180.182,177.989,179.787,1464935,0
+BDX.US,D,20230322,000000,180.289,182.621,178.791,178.791,1572496,0
+BDX.US,D,20230323,000000,178.588,179.486,176.059,176.891,1248692,0
+BDX.US,D,20230324,000000,177.227,180.175,176.631,179.972,1216873,0
+BDX.US,D,20230327,000000,181.793,182.421,181.05,181.23,1176918,0
+BDX.US,D,20230328,000000,180.879,182.121,180.16,180.52,752485,0
+BDX.US,D,20230329,000000,180.715,182.481,180.715,181.793,1012625,0
+BDX.US,D,20230330,000000,182.629,183.492,182.061,183.469,914559,0
+BDX.US,D,20230331,000000,184.455,185.317,182.78,185.242,1479942,0
+BDX.US,D,20230403,000000,184.515,185.938,183.133,184.802,1372849,0
+BDX.US,D,20230404,000000,185.466,187.439,185.466,185.773,1336929,0
+BDX.US,D,20230405,000000,186.64,189.233,186.035,188.332,1141116,0
+BDX.US,D,20230406,000000,189.043,190.944,188.565,190.592,1830523,0
+BDX.US,D,20230410,000000,189.671,191.234,188.741,189.724,1087786,0
+BDX.US,D,20230411,000000,190.098,191.214,189.266,189.314,1215035,0
+BDX.US,D,20230412,000000,191.334,191.809,189.718,189.963,1603242,0
+BDX.US,D,20230413,000000,190.24,191.835,189.905,191.797,1037396,0
+BDX.US,D,20230414,000000,191.91,192.605,190.704,191.2,997997,0
+BDX.US,D,20230417,000000,191.535,192.074,190.729,191.782,991433,0
+BDX.US,D,20230418,000000,192.141,192.141,189.679,189.769,1117596,0
+BDX.US,D,20230419,000000,190.511,193.847,190.395,193.705,1843949,0
+BDX.US,D,20230420,000000,193.412,196.525,192.501,195.994,2074594,0
+BDX.US,D,20230421,000000,197.034,197.887,195.343,195.471,1267288,0
+BDX.US,D,20230424,000000,196.182,197.579,194.572,196.078,1398488,0
+BDX.US,D,20230425,000000,195.891,196.586,194.386,195.263,1022288,0
+BDX.US,D,20230426,000000,193.303,194.024,192.081,193.45,1262987,0
+BDX.US,D,20230427,000000,193.564,197.453,193.112,197.034,1516397,0
+BDX.US,D,20230428,000000,196.766,198.355,196.027,197.793,1889759,0
+BDX.US,D,20230501,000000,197.522,199.153,197.522,198.547,1462917,0
+BDX.US,D,20230502,000000,197.879,198.307,196.385,197.403,1615632,0
+BDX.US,D,20230503,000000,198.338,199.579,196.623,197.268,1687681,0
+BDX.US,D,20230504,000000,194.565,194.565,188.444,188.923,3214932,0
+BDX.US,D,20230505,000000,190.352,192.109,188.93,189.82,1961021,0
+BDX.US,D,20230508,000000,188.332,189.617,187.663,188.204,2000626,0
+BDX.US,D,20230509,000000,187.597,187.66,185.608,186.821,1465761,0
+BDX.US,D,20230510,000000,187.964,188.148,185.554,187.869,1076937,0
+BDX.US,D,20230511,000000,187.435,188.295,186.655,188.131,1314122,0
+BDX.US,D,20230512,000000,188.332,189.133,187.385,188.961,1152134,0
+BDX.US,D,20230515,000000,189.29,189.318,186.602,187.893,1254879,0
+BDX.US,D,20230516,000000,187.336,188.31,186.737,187.36,933367,0
+BDX.US,D,20230517,000000,188.131,188.295,185.946,188.041,1442139,0
+BDX.US,D,20230518,000000,187.734,188.624,186.698,188.258,1863552,0
+BDX.US,D,20230519,000000,188.512,189.627,187.893,188.489,1652981,0
+BDX.US,D,20230522,000000,188.212,190,187.613,187.861,1280575,0
+BDX.US,D,20230523,000000,187.231,187.941,183.791,184.448,1400491,0
+BDX.US,D,20230524,000000,184.314,184.314,182.414,183.528,1289827,0
+BDX.US,D,20230525,000000,182.293,183.191,179.465,180.925,1900842,0
+BDX.US,D,20230526,000000,180.781,182.079,180.078,180.436,1122840,0
+BDX.US,D,20230530,000000,180.52,181.604,178.288,178.397,1389070,0
+BDX.US,D,20230531,000000,178.477,181.292,177.818,180.917,2959348,0
+BDX.US,D,20230601,000000,182.391,186.005,181.903,185.668,2712864,0
+BDX.US,D,20230602,000000,186.701,189.702,186.559,188.421,2323563,0
+BDX.US,D,20230605,000000,188.668,191.094,188.668,190.068,1773505,0
+BDX.US,D,20230606,000000,190.854,191.437,185.646,187.429,1982459,0
+BDX.US,D,20230607,000000,187.166,189.282,186.49,188.752,1669190,0
+BDX.US,D,20230608,000000,187.976,188.752,186.385,187.384,1639462,0
+BDX.US,D,20230609,000000,188.33,189.794,187.305,188.885,1766784,0
+BDX.US,D,20230612,000000,188.827,188.85,187.099,188.293,1625239,0
+BDX.US,D,20230613,000000,187.601,189.39,187.164,188.885,845976,0
+BDX.US,D,20230614,000000,191.898,193.491,189.794,190.262,1528523,0
+BDX.US,D,20230615,000000,190.583,192.852,189.682,192.386,926164,0
+BDX.US,D,20230616,000000,193.304,195.18,192.738,194.241,1975305,0
+BDX.US,D,20230620,000000,193.064,194.898,191.577,192.619,1243518,0
+BDX.US,D,20230621,000000,192.476,193.715,191.162,193.251,1021044,0
+BDX.US,D,20230622,000000,194.038,194.609,193.089,193.821,951821,0
+BDX.US,D,20230623,000000,193.769,195.081,192.484,192.678,1087681,0
+BDX.US,D,20230626,000000,192.678,193.064,189.745,192.635,870698,0
+BDX.US,D,20230627,000000,192.627,194.317,190.774,193.957,1212478,0
+BDX.US,D,20230628,000000,193.769,194.797,193.251,194.533,1542998,0
+BDX.US,D,20230629,000000,193.791,195.728,193.227,195.66,1517727,0
+BDX.US,D,20230630,000000,196.915,199.091,196.793,198.282,1826972,0
+BDX.US,D,20230703,000000,196.622,197.695,194.826,196.713,802161,0
+BDX.US,D,20230705,000000,194.782,195.676,194.03,195.494,1538052,0
+BDX.US,D,20230706,000000,194.662,195.661,193.85,194.421,992328,0
+BDX.US,D,20230707,000000,193.034,194.249,192.401,192.956,1225736,0
+BDX.US,D,20230710,000000,193.347,195.023,192.692,193.437,1065133,0
+BDX.US,D,20230711,000000,193.174,194.805,192.52,194.767,938388,0
+BDX.US,D,20230712,000000,196.058,196.33,193.739,194.264,1031371,0
+BDX.US,D,20230713,000000,193.646,196.005,193.499,195.234,1560515,0
+BDX.US,D,20230714,000000,195.429,196.117,193.921,194.812,1206427,0
+BDX.US,D,20230717,000000,194.352,194.762,192.387,192.746,942710,0
+BDX.US,D,20230718,000000,192.161,192.86,190.403,192.506,1014350,0
+BDX.US,D,20230719,000000,191.598,193.677,191.11,191.439,1916754,0
+BDX.US,D,20230720,000000,192.499,197.882,192.242,197.832,1926839,0
+BDX.US,D,20230721,000000,198.635,199.831,197.478,198.906,1529839,0
+BDX.US,D,20230724,000000,211.942,215.788,209.419,210.266,5148361,0
+BDX.US,D,20230725,000000,208.347,213.16,206.492,212.776,2219257,0
+BDX.US,D,20230726,000000,212.522,214.055,211.793,212.395,2469852,0
+BDX.US,D,20230727,000000,213.249,215.141,212.636,212.987,2592465,0
+BDX.US,D,20230728,000000,214.12,214.413,210.374,210.531,2185652,0
+BDX.US,D,20230731,000000,210.643,210.643,207.768,209.254,2164400,0
+BDX.US,D,20230801,000000,207.501,209.277,206.618,209.194,1508734,0
+BDX.US,D,20230802,000000,208.541,209.473,206.742,207.467,1859352,0
+BDX.US,D,20230803,000000,206.791,208.234,199.559,201.804,2853682,0
+BDX.US,D,20230804,000000,201.466,206.312,200.642,203.373,2025981,0
+BDX.US,D,20230807,000000,203.833,208.181,203.571,206.7,1966665,0
+BDX.US,D,20230808,000000,207.49,212.165,206.037,211.117,3359272,0
+BDX.US,D,20230809,000000,209.584,213.656,209.584,211.442,2727713,0
+BDX.US,D,20230810,000000,211.793,212.685,208.091,208.21,1707121,0
+BDX.US,D,20230811,000000,208.347,212.191,207.37,212.026,1764738,0
+BDX.US,D,20230814,000000,211.839,213.129,210.651,212.28,1435138,0
+BDX.US,D,20230815,000000,211.809,212.471,209.938,210.034,1080980,0
+BDX.US,D,20230816,000000,209.007,209.6,207.505,207.851,1084780,0
+BDX.US,D,20230817,000000,208.135,208.135,206.386,206.94,1231376,0
+BDX.US,D,20230818,000000,206.242,207.172,204.726,205.552,1297405,0
+BDX.US,D,20230821,000000,205.372,207.475,204.62,207.001,1425121,0
+BDX.US,D,20230822,000000,207.227,208.277,204.718,207.061,1375107,0
+BDX.US,D,20230823,000000,208.173,208.407,206.78,208.099,1156640,0
+BDX.US,D,20230824,000000,208.181,210.05,208.008,208.037,1144611,0
+BDX.US,D,20230825,000000,208.623,211.678,208.149,210.298,1788168,0
+BDX.US,D,20230828,000000,211.273,212.259,210.714,211.455,1116425,0
+BDX.US,D,20230829,000000,211.883,212.101,210.557,211.395,1169313,0
+BDX.US,D,20230830,000000,211.942,212.919,209.984,210.516,1240830,0
+BDX.US,D,20230831,000000,210.893,211.69,209.249,209.878,1469080,0
+BDX.US,D,20230901,000000,211.041,211.041,208.533,209.134,1111154,0
+BDX.US,D,20230905,000000,209.126,209.126,204.551,204.943,1612654,0
+BDX.US,D,20230906,000000,204.193,204.384,196.097,200.256,3276260,0
+BDX.US,D,20230907,000000,201.198,203.052,200.386,201.259,1387149,0
+BDX.US,D,20230908,000000,200.861,201.605,198.357,201.033,1569692,0
+BDX.US,D,20230911,000000,201.386,202.441,198.945,201.349,1599578,0
+BDX.US,D,20230912,000000,201.206,201.455,198.003,198.726,1475189,0
+BDX.US,D,20230913,000000,198.463,199.955,197.986,199.714,1309685,0
+BDX.US,D,20230914,000000,200.723,201.214,198.568,199.421,1612724,0
+BDX.US,D,20230915,000000,197.626,200.216,197.243,198.757,3985710,0
+BDX.US,D,20230918,000000,199.134,200.838,197.612,199.382,1085970,0
+BDX.US,D,20230919,000000,199.11,201.102,198.714,200.43,1150690,0
+BDX.US,D,20230920,000000,201.591,202.697,201.095,201.313,1667335,0
+BDX.US,D,20230921,000000,201.017,201.832,199.525,199.737,1312294,0
+BDX.US,D,20230922,000000,199.299,201.079,198.975,199.858,840397,0
+BDX.US,D,20230925,000000,199.706,201.109,198.62,201.041,1276260,0
+BDX.US,D,20230926,000000,199.21,200.686,196.519,196.648,1265702,0
+BDX.US,D,20230927,000000,197.793,198.2,192.836,195.035,1577227,0
+BDX.US,D,20230928,000000,195.652,198.983,195.652,198.004,1337607,0
+BDX.US,D,20230929,000000,198.471,198.945,194.347,194.83,1650773,0
+BDX.US,D,20231002,000000,193.203,194.439,192.284,194.252,994114,0
+BDX.US,D,20231003,000000,193.755,195.839,193.331,195.109,1333427,0
+BDX.US,D,20231004,000000,195.63,195.94,193.012,195.727,889552,0
+BDX.US,D,20231005,000000,195.809,197.136,195.086,196.73,1090093,0
+BDX.US,D,20231006,000000,196.09,198.99,194.463,197.763,1064192,0
+BDX.US,D,20231009,000000,196.948,200.386,196.899,200.308,915772,0
+BDX.US,D,20231010,000000,199.737,203.113,198.825,201.386,1310314,0
+BDX.US,D,20231011,000000,200.679,200.679,194.53,196.919,2247126,0
+BDX.US,D,20231012,000000,197.213,197.859,193.421,193.731,1459873,0
+BDX.US,D,20231013,000000,193.573,195.825,193.211,194.96,1369465,0
+BDX.US,D,20231016,000000,195.847,197.1,194.001,195.751,995462,0
+BDX.US,D,20231017,000000,194.478,196.986,193.594,195.412,1118229,0
+BDX.US,D,20231018,000000,196.172,197.235,194.369,195.485,1248009,0
+BDX.US,D,20231019,000000,195.478,197.264,193.669,194.039,1074206,0
+BDX.US,D,20231020,000000,194.092,197.167,193.708,194.914,1392778,0
+BDX.US,D,20231023,000000,194.86,196.488,192.616,192.872,927960,0
+BDX.US,D,20231024,000000,192.608,196.043,192.563,195.342,1079745,0
+BDX.US,D,20231025,000000,194.657,197.62,192.171,192.6,1433715,0
+BDX.US,D,20231026,000000,191.779,193.211,190.896,191.553,841545,0
+BDX.US,D,20231027,000000,191.469,192.079,188.673,189.607,1407891,0
+BDX.US,D,20231030,000000,190.664,190.664,187.325,189.223,1420882,0
+BDX.US,D,20231031,000000,190.15,191.323,188.647,190.498,2613008,0
+BDX.US,D,20231101,000000,191.235,191.801,189.43,191.249,1249044,0
+BDX.US,D,20231102,000000,191.256,194.028,190.618,192.864,1504594,0
+BDX.US,D,20231103,000000,194.981,195.63,193.054,195.117,1298560,0
+BDX.US,D,20231106,000000,195.224,195.879,193.624,195.261,1263782,0
+BDX.US,D,20231107,000000,195.435,195.435,192.708,193.008,1230763,0
+BDX.US,D,20231108,000000,194.115,194.115,191.401,192.864,1575174,0
+BDX.US,D,20231109,000000,178.728,180.287,173.223,175.018,6638956,0
+BDX.US,D,20231110,000000,176.216,177.626,174.13,176.834,2955765,0
+BDX.US,D,20231113,000000,177.851,179.298,174.891,177.748,2932052,0
+BDX.US,D,20231114,000000,178.177,179.155,175.304,175.846,3403609,0
+BDX.US,D,20231115,000000,175.607,177.302,174.745,176.165,3331755,0
+BDX.US,D,20231116,000000,176.834,178.315,176.315,177.15,2074577,0
+BDX.US,D,20231117,000000,177.996,177.996,175.319,175.794,2404959,0
+BDX.US,D,20231120,000000,175.213,176.803,173.957,176.097,3141967,0
+BDX.US,D,20231121,000000,177.489,178.741,176.914,177.973,2122133,0
+BDX.US,D,20231122,000000,178.885,179.396,177.656,178.454,2560627,0
+BDX.US,D,20231124,000000,178.343,180.038,178.162,180.031,1036069,0
+BDX.US,D,20231127,000000,179.858,181.167,178.914,180.008,2317262,0
+BDX.US,D,20231128,000000,179.901,180.829,178.747,178.817,1957589,0
+BDX.US,D,20231129,000000,178.68,179.984,177.573,177.619,3612940,0
+BDX.US,D,20231130,000000,178.062,178.606,176.946,177.988,4346904,0
+BDX.US,D,20231201,000000,177.906,179.734,177.354,179.547,2006895,0
+BDX.US,D,20231204,000000,178.847,179.781,178.68,179.036,2089192,0
+BDX.US,D,20231205,000000,178.747,178.747,175.95,176.042,3226147,0
+BDX.US,D,20231206,000000,176.15,177.023,175.029,175.931,2296682,0
+BDX.US,D,20231207,000000,176.49,176.964,175.553,176.718,2947188,0
+BDX.US,D,20231208,000000,177.519,177.519,175.656,175.78,2178299,0
+BDX.US,D,20231211,000000,175.9,177.511,175.808,176.603,2221613,0
+BDX.US,D,20231212,000000,176.24,179.268,175.226,179.085,2345693,0
+BDX.US,D,20231213,000000,178.918,181.999,178.245,181.961,2146052,0
+BDX.US,D,20231214,000000,183.255,184.14,180.234,180.478,2961342,0
+BDX.US,D,20231215,000000,177.231,179.821,177.011,179.343,3889524,0
+BDX.US,D,20231218,000000,180.334,181.868,179.395,179.88,2259599,0
+BDX.US,D,20231219,000000,179.797,182.331,179.797,182.074,2248511,0
+BDX.US,D,20231220,000000,181.795,183.52,180.1,181.47,2007420,0
+BDX.US,D,20231221,000000,182.119,184.548,181.734,183.975,1909484,0
+BDX.US,D,20231222,000000,184.722,185.668,183.541,183.876,2609978,0
+BDX.US,D,20231226,000000,183.876,184.998,183.513,184.102,2766937,0
+BDX.US,D,20231227,000000,183.541,184.078,182.793,183.498,1977376,0
+BDX.US,D,20231228,000000,183.852,184.697,183.599,183.896,1480020,0
+BDX.US,D,20231229,000000,183.656,184.73,183.398,184.502,1125786,0
+BDX.US,D,20240102,000000,184.041,188.301,181.644,185.707,2579898,0
+BDX.US,D,20240103,000000,186.009,186.346,181.678,181.961,2434474,0
+BDX.US,D,20240104,000000,182.173,184.21,181.991,183.808,1721063,0
+BDX.US,D,20240105,000000,182.982,184.533,182.385,183.185,1308078,0
+BDX.US,D,20240108,000000,183.64,188.15,183.3,187.454,2128619,0
+BDX.US,D,20240109,000000,187.038,189.088,179.734,179.97,3559974,0
+BDX.US,D,20240110,000000,180.076,181.392,176.081,180.401,2913984,0
+BDX.US,D,20240111,000000,180.258,180.773,177.276,177.829,2494857,0
+BDX.US,D,20240112,000000,178.986,180.137,177.799,178.782,1801721,0
+BDX.US,D,20240116,000000,177.867,179.774,176.113,177.822,2095994,0
+BDX.US,D,20240117,000000,176.966,179.168,176.308,177.292,1345342,0
+BDX.US,D,20240118,000000,177.202,178.829,176.52,177.822,1600120,0
+BDX.US,D,20240119,000000,177.988,178.668,176.595,178.495,1659221,0
+BDX.US,D,20240122,000000,179.335,180.939,178.171,178.495,1202228,0
+BDX.US,D,20240123,000000,178.715,180.342,178.502,180.319,1611271,0
+BDX.US,D,20240124,000000,180.069,181.007,177.451,177.495,1741691,0
+BDX.US,D,20240125,000000,178.353,179.144,176.958,179.01,1111480,0
+BDX.US,D,20240126,000000,179.939,180.666,178.178,179.07,1179131,0
+BDX.US,D,20240129,000000,178.821,180.076,178.433,179.978,1432614,0
+BDX.US,D,20240130,000000,180.47,180.798,178.66,178.739,1963469,0
+BDX.US,D,20240131,000000,180.061,182.475,179.184,180.706,3113285,0
+BDX.US,D,20240201,000000,179.712,183.383,176.414,183.383,4158261,0
+BDX.US,D,20240202,000000,185.139,186.373,179.116,179.479,2278805,0
+BDX.US,D,20240205,000000,179.319,180.54,177.626,177.874,2230909,0
+BDX.US,D,20240206,000000,178.171,182.127,177.92,180.605,2208525,0
+BDX.US,D,20240207,000000,180.879,183.376,180.698,181.211,2131059,0
+BDX.US,D,20240208,000000,180.446,184.398,180.446,182.142,2172117,0
+BDX.US,D,20240209,000000,182.331,184.669,181.848,184.442,2769347,0
+BDX.US,D,20240212,000000,184.148,186.144,182.596,184.155,1920734,0
+BDX.US,D,20240213,000000,184.232,185.553,179.61,180.901,2522257,0
+BDX.US,D,20240214,000000,180.856,181.264,179.282,180.553,2114329,0
+BDX.US,D,20240215,000000,180.759,183.344,180.455,181.575,1620700,0
+BDX.US,D,20240216,000000,181.462,184.618,180.297,182.181,2091220,0
+BDX.US,D,20240220,000000,182.181,184.178,181.226,182.103,1577844,0
+BDX.US,D,20240221,000000,182.158,185.774,181.678,185.631,2145945,0
+BDX.US,D,20240222,000000,185.54,185.781,182.177,184.344,1725669,0
+BDX.US,D,20240223,000000,184.595,186.603,183.8,186.294,1311851,0
+BDX.US,D,20240226,000000,186.047,186.326,182.78,182.907,1241438,0
+BDX.US,D,20240227,000000,182.218,184.202,181.994,182.544,1214505,0
+BDX.US,D,20240228,000000,182.309,183.376,180.727,180.961,1095881,0
+BDX.US,D,20240229,000000,181.288,181.288,177.867,178.238,2395840,0
+BDX.US,D,20240301,000000,178.133,178.833,176.617,178.055,2292936,0
+BDX.US,D,20240304,000000,177.344,178.978,176.724,178.313,2551477,0
+BDX.US,D,20240305,000000,179.539,180.553,176.398,176.649,1765215,0
+BDX.US,D,20240306,000000,176.581,179.087,176.353,178.274,1764687,0
+BDX.US,D,20240307,000000,180.113,181.405,179.252,180.533,2441348,0
+BDX.US,D,20240308,000000,180.525,183.457,179.582,182.264,2227966,0
+BDX.US,D,20240311,000000,182.096,184.148,181.23,181.96,1269111,0
+BDX.US,D,20240312,000000,181.17,181.922,180.242,180.684,1605605,0
+BDX.US,D,20240313,000000,180.92,183.441,180.308,181.429,1265442,0
+BDX.US,D,20240314,000000,181.04,182.127,178.685,180.19,1476319,0
+BDX.US,D,20240315,000000,176.398,180.637,176.398,179.842,3535387,0
+BDX.US,D,20240318,000000,180.525,181.93,179.621,180.606,1502880,0
+BDX.US,D,20240319,000000,180.964,182.599,180.764,182.522,1408900,0
+BDX.US,D,20240320,000000,182.233,182.795,179.559,180.722,1031969,0
+BDX.US,D,20240321,000000,181.549,183.844,180.584,183.571,1786187,0
+BDX.US,D,20240322,000000,184.543,187.4,183.896,187.089,2935353,0
+BDX.US,D,20240325,000000,186.406,186.717,182.759,183.608,2310601,0
+BDX.US,D,20240326,000000,184.02,184.513,182.788,183.769,1156986,0
+BDX.US,D,20240327,000000,184.824,187.347,184.384,187.301,1105035,0
+BDX.US,D,20240328,000000,187.453,188.738,186.39,187.999,1439841,0
+BDX.US,D,20240401,000000,187.748,188.274,184.412,185.417,878411,0
+BDX.US,D,20240402,000000,184.559,184.718,182.522,183.116,1615861,0
+BDX.US,D,20240403,000000,183.503,186.328,182.583,185.067,1600233,0
+BDX.US,D,20240404,000000,186.738,187.597,184.575,184.656,1253768,0
+BDX.US,D,20240405,000000,184.656,187.11,184.049,187.027,1625034,0
+BDX.US,D,20240408,000000,186.604,186.604,183.525,183.646,2745640,0
+BDX.US,D,20240409,000000,184.368,186.974,183.116,186.754,1243830,0
+BDX.US,D,20240410,000000,184.885,185.18,181.747,183.093,1094280,0
+BDX.US,D,20240411,000000,183.046,184.846,182.066,182.803,1329981,0
+BDX.US,D,20240412,000000,181.68,182.355,177.585,178.669,1353664,0
+BDX.US,D,20240415,000000,180.143,180.87,178.259,178.329,1148095,0
+BDX.US,D,20240416,000000,178.405,178.614,175.283,175.51,1400657,0
+BDX.US,D,20240417,000000,175.304,176.748,174.284,176.422,1988239,0
+BDX.US,D,20240418,000000,176.725,177.213,175.1,177.135,1173633,0
+BDX.US,D,20240419,000000,178.314,179.021,177.076,177.911,1665239,0
+BDX.US,D,20240422,000000,178.329,179.355,177.272,177.69,1011406,0
+BDX.US,D,20240423,000000,178.221,179.434,177.322,178.054,1053646,0
+BDX.US,D,20240424,000000,176.512,178.214,174.76,177.653,1026462,0
+BDX.US,D,20240425,000000,177.713,178.306,175.047,175.107,1165010,0
+BDX.US,D,20240426,000000,174.741,177.143,174.741,175.921,971573,0
+BDX.US,D,20240429,000000,176.141,178.162,176.141,177.356,1209054,0
+BDX.US,D,20240430,000000,176.879,178.41,176.307,178.237,2219069,0
+BDX.US,D,20240501,000000,177.805,179.369,176.611,177.569,3582288,0
+BDX.US,D,20240502,000000,184.621,184.831,174.933,182.605,4987867,0
+BDX.US,D,20240503,000000,181.405,184.079,177.88,178.298,2266999,0
+BDX.US,D,20240506,000000,179.915,180.82,178.966,179.741,1652419,0
+BDX.US,D,20240507,000000,180.715,182.014,179.384,180.175,1474261,0
+BDX.US,D,20240508,000000,180.069,180.069,177.159,177.461,2303215,0
+BDX.US,D,20240509,000000,177.888,179.639,177.719,178.542,2529501,0
+BDX.US,D,20240510,000000,178.542,179.544,177.577,179.052,2677717,0
+BDX.US,D,20240513,000000,179.756,181.177,178.761,180.024,1412505,0
+BDX.US,D,20240514,000000,180.844,181.542,178.058,178.542,1381332,0
+BDX.US,D,20240515,000000,179.331,180.606,178.221,180.282,1537350,0
+BDX.US,D,20240516,000000,179.796,181.075,178.966,179.772,1699837,0
+BDX.US,D,20240517,000000,180.129,180.129,178.337,179.528,2349518,0
+BDX.US,D,20240520,000000,179.613,180.305,178.464,180.159,1272884,0
+BDX.US,D,20240521,000000,180.57,180.95,177.983,178.433,2050284,0
+BDX.US,D,20240522,000000,178.108,179.339,177.805,178.124,1795571,0
+BDX.US,D,20240523,000000,177.607,178.21,174.4,175.008,1714492,0
+BDX.US,D,20240524,000000,174.764,175.283,173.291,173.822,1807678,0
+BDX.US,D,20240528,000000,172.752,173.526,171.399,172.311,1912208,0
+BDX.US,D,20240529,000000,171.094,172.029,170.185,170.999,3528231,0
+BDX.US,D,20240530,000000,171.226,172.418,170.186,172.296,2226678,0
+BDX.US,D,20240531,000000,172.623,176.422,171.947,176.239,6230897,0
+BDX.US,D,20240603,000000,178.542,183.624,177.645,181.459,2739259,0
+BDX.US,D,20240604,000000,181.672,182.151,180.206,181.2,2770312,0
+BDX.US,D,20240605,000000,180.996,181.724,178.685,179.528,1535601,0
+BDX.US,D,20240606,000000,178.905,182.949,178.29,182.469,2303179,0
+BDX.US,D,20240607,000000,181.747,184.788,180.858,182.818,2067912,0
+BDX.US,D,20240610,000000,182.536,183.36,181.136,182.688,1018703,0
+BDX.US,D,20240611,000000,182.033,182.451,178.958,179.203,1485372,0
+BDX.US,D,20240612,000000,178.791,179.554,177.837,178.477,1444107,0
+BDX.US,D,20240613,000000,177.723,178.234,174.924,176.936,1139245,0
+BDX.US,D,20240614,000000,177.42,178.462,176.007,178.279,1381747,0
+BDX.US,D,20240617,000000,177.441,178.608,175.816,177.533,1689366,0
+BDX.US,D,20240618,000000,177.272,179.067,176.915,178.279,1357933,0
+BDX.US,D,20240620,000000,177.837,182.498,177.021,181.843,2170689,0
+BDX.US,D,20240621,000000,182.742,182.742,180.98,181.757,2641328,0
+BDX.US,D,20240624,000000,182.093,182.727,179.499,179.942,1174349,0
+BDX.US,D,20240625,000000,179.464,179.638,177.86,178.388,1348896,0
+BDX.US,D,20240626,000000,178.529,178.95,175.962,176.671,2222661,0
+BDX.US,D,20240627,000000,177.174,177.707,174.726,176.153,1929532,0
+BDX.US,D,20240628,000000,177.166,179.126,175.823,178.263,3151714,0
+BDX.US,D,20240701,000000,178.303,181.313,174.763,174.879,1386905,0
+BDX.US,D,20240702,000000,174.719,176.304,173.672,174.855,869191,0
+BDX.US,D,20240703,000000,173.909,174.917,173.527,174.55,668384,0
+BDX.US,D,20240705,000000,174.428,174.428,172.359,173.726,809107,0
+BDX.US,D,20240708,000000,173.726,174.359,171.766,172.032,1083449,0
+BDX.US,D,20240709,000000,171.804,172.183,168.303,168.928,2101644,0
+BDX.US,D,20240710,000000,168.883,172.857,166.854,170.759,2766182,0
+BDX.US,D,20240711,000000,171.3,173.497,170.989,171.575,2424661,0
+BDX.US,D,20240712,000000,172.002,175.694,171.339,174.755,2911209,0
+BDX.US,D,20240715,000000,174.672,176.022,172.239,172.446,1653068,0
+BDX.US,D,20240716,000000,172.925,176.175,171.927,175.97,1504560,0
+BDX.US,D,20240717,000000,175.853,179.478,175.256,178.525,1610531,0
+BDX.US,D,20240718,000000,176.579,179.669,176.571,176.762,1393987,0
+BDX.US,D,20240719,000000,179.287,179.287,175.015,175.999,1409383,0
+BDX.US,D,20240722,000000,176.403,177.127,174.703,176.267,1136324,0
+BDX.US,D,20240723,000000,176.96,178.83,175.717,178.739,1774950,0
+BDX.US,D,20240724,000000,179.592,181.668,178.838,181.033,1607795,0
+BDX.US,D,20240725,000000,181.033,184.282,176.822,177.555,2714394,0
+BDX.US,D,20240726,000000,179.08,182.467,177.251,181.004,1814996,0
+BDX.US,D,20240729,000000,180.736,182.201,178.388,181.415,1353857,0
+BDX.US,D,20240730,000000,180.767,184.78,180.767,184.39,2253885,0
+BDX.US,D,20240731,000000,183.102,185.217,180.957,183.872,4608731,0
+BDX.US,D,20240801,000000,173.567,181.331,172.383,180.02,4942440,0
+BDX.US,D,20240802,000000,180.775,185.007,180.172,184.487,2363829,0
+BDX.US,D,20240805,000000,183.955,185.946,179.166,179.844,1932777,0
+BDX.US,D,20240806,000000,179.249,182.238,178.174,179.638,1674961,0
+BDX.US,D,20240807,000000,179.83,182.125,177.119,177.433,1447940,0
+BDX.US,D,20240808,000000,177.388,180.072,176.776,178.783,1478149,0
+BDX.US,D,20240809,000000,178.875,180.37,177.754,179.934,1050339,0
+BDX.US,D,20240812,000000,179.309,180.14,178.338,178.584,1744477,0
+BDX.US,D,20240813,000000,178.403,180.636,178.104,180.225,1646480,0
+BDX.US,D,20240814,000000,179.791,180.559,178.193,178.548,1409396,0
+BDX.US,D,20240815,000000,178.485,178.913,176.983,178.501,2799957,0
+BDX.US,D,20240816,000000,179.067,180.877,178.867,180.263,1202830,0
+BDX.US,D,20240819,000000,180.263,180.964,179.576,179.934,1344104,0
+BDX.US,D,20240820,000000,179.775,180.195,178.458,179.052,1037548,0
+BDX.US,D,20240821,000000,179.623,179.775,178.509,179.133,1717486,0
+BDX.US,D,20240822,000000,179.851,179.896,178.616,179.478,1352177,0
+BDX.US,D,20240823,000000,180.043,180.385,178.699,180.302,1077777,0
+BDX.US,D,20240826,000000,180.775,182.659,179.721,180.217,1020204,0
+BDX.US,D,20240827,000000,180.605,181.836,180.199,181.513,1211304,0
+BDX.US,D,20240828,000000,181.704,182.81,180.858,182.223,1285733,0
+BDX.US,D,20240829,000000,182.903,184.176,182.513,183.804,927410,0
+BDX.US,D,20240830,000000,184.084,185.053,183.284,184.9,1171288,0
+BDX.US,D,20240903,000000,184.59,186.86,184.359,184.725,2786196,0
+BDX.US,D,20240904,000000,184.574,184.947,179.882,180.271,2960526,0
+BDX.US,D,20240905,000000,180.263,181.415,177.662,177.915,3164360,0
+BDX.US,D,20240906,000000,178.128,179.814,176.198,177.471,1949636,0
+BDX.US,D,20240909,000000,178.207,183.026,177.978,181.684,1866147,0
+BDX.US,D,20240910,000000,181.47,182.193,179.125,180.513,1612582,0
+BDX.US,D,20240911,000000,179.331,179.96,175.624,178.98,1830702,0
+BDX.US,D,20240912,000000,178.772,180.412,177.287,180.367,1332303,0
+BDX.US,D,20240913,000000,180.489,181.893,179.058,179.355,1008705,0
+BDX.US,D,20240916,000000,180.58,181.508,178.337,179.249,1241657,0
+BDX.US,D,20240917,000000,178.835,179.768,175.846,177.125,1260898,0
+BDX.US,D,20240918,000000,177.364,180.011,175.879,177.372,1461223,0
+BDX.US,D,20240919,000000,179.448,180.493,178.106,179.7,2896108,0
+BDX.US,D,20240920,000000,178.689,179.363,177.325,178.835,2914226,0
+BDX.US,D,20240923,000000,179.179,180.151,177.846,179.776,1952971,0
+BDX.US,D,20240924,000000,180.55,182.812,178.62,181.477,1789927,0
+BDX.US,D,20240925,000000,181.162,181.515,178.355,180.137,2321001,0
+BDX.US,D,20240926,000000,180.09,182.143,178.903,181.721,1360515,0
+BDX.US,D,20240927,000000,182.565,186.731,182.159,184.97,1677174,0
+BDX.US,D,20240930,000000,185.345,185.655,182.301,184.654,1632356,0
+BDX.US,D,20241001,000000,186.715,186.876,183.843,185.092,1670193,0
+BDX.US,D,20241002,000000,184.915,185.405,183.184,183.629,1612785,0
+BDX.US,D,20241003,000000,183.168,183.647,181.741,181.791,1181531,0
+BDX.US,D,20241004,000000,181.99,182.977,181.194,182.449,930764,0
+BDX.US,D,20241007,000000,182.449,183.289,180.849,181.867,1667180,0
+BDX.US,D,20241008,000000,181.4,182.297,180.29,181.646,1099251,0
+BDX.US,D,20241009,000000,181.477,183.022,180.243,182.441,996397,0
+BDX.US,D,20241010,000000,182.748,182.748,179.922,180.396,1110797,0
+BDX.US,D,20241011,000000,180.849,181.846,180.183,181.132,1170694,0
+BDX.US,D,20241014,000000,181.223,184.173,180.324,183.827,962361,0
+BDX.US,D,20241015,000000,184.165,187.26,183.759,185.206,1471856,0
+BDX.US,D,20241016,000000,184.885,186.066,183.218,183.997,1469842,0
+BDX.US,D,20241017,000000,184.134,184.625,183.038,184.066,1259217,0
+BDX.US,D,20241018,000000,185.161,186.976,183.97,186.684,1413891,0
+BDX.US,D,20241021,000000,186.371,186.371,183.776,184.212,766180,0
+BDX.US,D,20241022,000000,183.911,184.157,182.793,183.591,911085,0
+BDX.US,D,20241023,000000,183.285,184.302,181.905,184.212,1232413,0
+BDX.US,D,20241024,000000,184.427,185.245,182.672,182.756,1092546,0
+BDX.US,D,20241025,000000,182.855,183.36,181.431,182.38,1308272,0
+BDX.US,D,20241028,000000,182.741,184.501,182.182,182.977,1207958,0
+BDX.US,D,20241029,000000,182.87,183.874,181.854,181.905,816440,0
+BDX.US,D,20241030,000000,180.75,182.002,180.573,181.216,1109117,0
+BDX.US,D,20241031,000000,180.159,181.316,178.796,178.903,1866965,0
+BDX.US,D,20241101,000000,179.6,181.302,178.207,180.167,1669155,0
+BDX.US,D,20241104,000000,180.144,181.838,178.431,179.472,2115851,0
+BDX.US,D,20241105,000000,178.627,182.525,176.965,181.745,2452092,0
+BDX.US,D,20241106,000000,187.128,187.128,180.75,183.858,2906735,0
+BDX.US,D,20241107,000000,182.933,186.11,173.718,173.941,5277423,0
+BDX.US,D,20241108,000000,175.143,179.079,173.281,177.411,5080851,0
+BDX.US,D,20241111,000000,178.13,180.75,177.654,179.685,1879726,0
+BDX.US,D,20241112,000000,180.228,180.649,176.973,177.125,1549967,0
+BDX.US,D,20241113,000000,176.64,177.685,175.441,177.089,1586711,0
+BDX.US,D,20241114,000000,176.491,176.491,172.703,173.986,3683255,0
+BDX.US,D,20241115,000000,173.856,174.86,171.171,172.44,2566565,0
+BDX.US,D,20241118,000000,172.765,174.684,171.543,171.635,1722995,0
+BDX.US,D,20241119,000000,170.416,170.793,168.908,170.517,1800781,0
+BDX.US,D,20241120,000000,170.111,170.723,169.116,170.326,1855373,0
+BDX.US,D,20241121,000000,170.026,172.937,169.284,172.67,2113610,0
+BDX.US,D,20241122,000000,172.838,173.274,170.892,171.559,2190418,0
+BDX.US,D,20241125,000000,171.696,173.188,171.49,172.691,2499836,0
+BDX.US,D,20241126,000000,172.377,172.769,170.563,171.75,2841885,0
+BDX.US,D,20241127,000000,171.711,173.605,168.786,170.011,3098671,0
+BDX.US,D,20241129,000000,169.26,170.93,168.717,169.951,1580201,0
+BDX.US,D,20241202,000000,170.368,171.437,169.055,170.654,2462923,0
+BDX.US,D,20241203,000000,170.424,170.654,169.26,169.46,3256025,0
+BDX.US,D,20241204,000000,168.732,170.31,167.912,169.589,2324427,0
+BDX.US,D,20241205,000000,168.869,170.938,168.626,170.209,3084141,0
+BDX.US,D,20241206,000000,169.601,170.088,167.997,168.511,3649274,0
+BDX.US,D,20241209,000000,168.853,172.281,168.494,171.611,2948875,0
+BDX.US,D,20241210,000000,171.611,172.127,169.994,170.403,2344414,0
+BDX.US,D,20241211,000000,170.519,171.549,168.403,170.096,2535696,0
+BDX.US,D,20241212,000000,170.15,175.959,170.042,174.812,4534787,0
+BDX.US,D,20241213,000000,174.49,174.666,171.242,173.574,3570993,0
+BDX.US,D,20241216,000000,172.662,178.33,172.222,175.112,3967879,0
+BDX.US,D,20241217,000000,173.981,176.329,171.92,173.636,3282793,0
+BDX.US,D,20241218,000000,175.228,176.167,172.327,172.442,4402038,0
+BDX.US,D,20241219,000000,172.127,173.759,171.465,172.242,3572319,0
+BDX.US,D,20241220,000000,172.154,176.459,171.995,175.205,4034395,0
+BDX.US,D,20241223,000000,174.058,175.351,173.374,174.251,2317874,0
+BDX.US,D,20241224,000000,173.22,174.781,172.515,174.643,639685,0
+BDX.US,D,20241226,000000,174.007,176.375,173.342,175.544,1500361,0
+BDX.US,D,20241227,000000,174.467,177.06,174.467,175.828,1846526,0
+BDX.US,D,20241230,000000,175.296,175.814,172.97,174.305,2203172,0
+BDX.US,D,20241231,000000,174.701,176.409,173.797,174.581,1772767,0
+BDX.US,D,20250102,000000,175.5,176.22,174.05,174.29,2211678,0
+BDX.US,D,20250103,000000,174.905,176.463,173.834,175.805,1617088,0
+BDX.US,D,20250106,000000,175.066,178.888,175.066,177.529,2277156,0
+BDX.US,D,20250107,000000,178.18,181.123,177.721,178.644,2484989,0
+BDX.US,D,20250108,000000,178.925,180.492,176.99,180.398,2849604,0
+BDX.US,D,20250110,000000,178.361,181.8,178.259,179.815,3376042,0
+BDX.US,D,20250113,000000,179.906,183.23,178.036,181.753,2946992,0
+BDX.US,D,20250114,000000,182.684,182.684,179.306,181.453,3363853,0
+BDX.US,D,20250115,000000,181.757,183.148,175.189,178.983,4026726,0
+BDX.US,D,20250116,000000,179.167,182.192,177.714,181.839,2933897,0
+BDX.US,D,20250117,000000,181.993,183.523,181.176,182.669,2742853,0
+BDX.US,D,20250121,000000,183.27,185.663,183.27,184.971,2492495,0
+BDX.US,D,20250122,000000,183.785,184.654,181.691,183.085,1749286,0
+BDX.US,D,20250123,000000,184.039,185.343,182.561,185.047,1763935,0
+BDX.US,D,20250124,000000,184.247,187.594,183.623,187.341,2230650,0
+BDX.US,D,20250127,000000,187.872,191.988,187.872,191.38,2485350,0
+BDX.US,D,20250128,000000,191.115,193.079,190.811,191.673,2263029,0
+BDX.US,D,20250129,000000,191.831,192.958,189.625,189.995,2750311,0
+BDX.US,D,20250130,000000,190.748,192.504,189.118,191.218,1821775,0
+BDX.US,D,20250131,000000,190.298,191.888,190.01,190.533,2805255,0
+BDX.US,D,20250203,000000,190.938,193.908,188.956,190.541,3346578,0
+BDX.US,D,20250204,000000,189.318,189.88,186.048,186.548,3947516,0
+BDX.US,D,20250205,000000,187.183,188.707,186.673,188.579,2678974,0
+BDX.US,D,20250206,000000,179.721,184.1,172.639,174.843,7551217,0
+BDX.US,D,20250207,000000,176.22,177.644,174.334,176.876,4916182,0
+BDX.US,D,20250210,000000,177.102,180.384,175.937,176.644,3571488,0
+BDX.US,D,20250211,000000,176.644,177.414,174.75,176.62,2494191,0
+BDX.US,D,20250212,000000,175.286,175.775,173.62,173.797,1650303,0
+BDX.US,D,20250213,000000,173.817,174.058,172.187,173.151,1932408,0
+BDX.US,D,20250214,000000,174.054,175.028,172.974,172.99,1470341,0
+BDX.US,D,20250218,000000,171.995,173.296,170.611,173.242,1735173,0
+BDX.US,D,20250219,000000,173.442,175.651,172.758,175.112,1393533,0
+BDX.US,D,20250220,000000,175.689,175.689,173.881,175.397,1852879,0
+BDX.US,D,20250221,000000,175.417,176.675,173.996,175.012,2495941,0
+BDX.US,D,20250224,000000,175.012,178.428,174.533,177.229,1954309,0
+BDX.US,D,20250225,000000,177.706,177.706,175.282,177.029,2210738,0
+BDX.US,D,20250226,000000,176.313,176.899,173.774,175.135,2095730,0
+BDX.US,D,20250227,000000,174.377,174.797,172.234,172.496,1986462,0
+BDX.US,D,20250228,000000,173.185,174.605,170.556,173.55,3337866,0
+BDX.US,D,20250303,000000,173.873,176.929,173.457,175.798,2109179,0
+BDX.US,D,20250304,000000,176.082,177.051,172.395,172.58,1812648,0
+BDX.US,D,20250305,000000,171.842,174.004,171.072,172.466,2450722,0
+BDX.US,D,20250306,000000,172.327,173.966,171.242,173.405,2548684,0
+BDX.US,D,20250307,000000,171.634,177.398,171.626,176.636,2356823,0
+BDX.US,D,20250310,000000,176.411,181.923,175.344,175.824,3372904,0
+BDX.US,D,20250311,000000,174.503,175.724,172.616,173.868,2564148,0
+BDX.US,D,20250312,000000,174.124,175.716,172.781,173.018,2854363,0
+BDX.US,D,20250313,000000,172.565,173.682,171.619,172.221,3428725,0
+BDX.US,D,20250314,000000,171.905,175.066,171.592,174.688,1496944,0
+BDX.US,D,20250317,000000,174.317,176.86,173.931,176.118,2628948,0
+BDX.US,D,20250318,000000,176.608,179.936,175.02,179.434,3412980,0
+BDX.US,D,20250319,000000,179.321,180.509,177.844,179.179,3007812,0
+BDX.US,D,20250320,000000,179.147,180.169,178.19,179.226,2126249,0
+BDX.US,D,20250321,000000,178.53,178.776,176.199,177.973,5657047,0
+BDX.US,D,20250324,000000,177.738,178.428,176.265,177.169,1571344,0
+BDX.US,D,20250325,000000,177.942,179.202,175.074,176.311,2166820,0
+BDX.US,D,20250326,000000,176.273,177.572,175.143,176.249,1771819,0
+BDX.US,D,20250327,000000,176.737,178.53,175.862,176.797,2072721,0
+BDX.US,D,20250328,000000,176.35,177.022,174.896,175.862,2142631,0
+BDX.US,D,20250331,000000,175.423,177.638,174.022,177.07,2540309,0
+BDX.US,D,20250401,000000,176.532,177.022,174.347,174.734,2216779,0
+BDX.US,D,20250402,000000,174.367,175.321,172.802,175.028,2113953,0
+BDX.US,D,20250403,000000,173.791,175.23,170.251,171.294,3476757,0
+BDX.US,D,20250404,000000,169.454,170.413,158.431,160.278,8568685,0
+BDX.US,D,20250407,000000,158.509,162.003,154.117,158.531,4939700,0
+BDX.US,D,20250408,000000,162.941,163.723,152.849,155.246,3622188,0
+BDX.US,D,20250409,000000,153.066,162.296,149.216,161.832,4049900,0
+BDX.US,D,20250410,000000,160.201,160.216,150.076,153.925,3818666,0
+BDX.US,D,20250411,000000,153.994,157.198,151.953,155.98,2394080,0
+BDX.US,D,20250414,000000,158.207,159.506,156.452,159.019,2004773,0
+BDX.US,D,20250415,000000,158.625,159.846,155.737,156.181,3321832,0
+BDX.US,D,20250416,000000,156.174,158.555,153.878,154.914,2121191,0
+BDX.US,D,20250417,000000,154.226,155.594,153.368,153.608,5261296,0
+BDX.US,D,20250421,000000,153.572,153.608,149.828,151.985,3236654,0
+BDX.US,D,20250422,000000,154.087,154.877,152.595,154.511,2089644,0
+BDX.US,D,20250423,000000,156.29,160.817,155.416,156.399,3990826,0
+BDX.US,D,20250424,000000,156.661,158.408,155.378,158.045,1740841,0
+BDX.US,D,20250425,000000,157.848,158.763,156.142,158.531,2186942,0
+BDX.US,D,20250428,000000,159.366,160.008,157.218,158.184,1811530,0
+BDX.US,D,20250429,000000,158.045,160.14,157.743,159.583,1498346,0
+BDX.US,D,20250430,000000,159.324,160.263,157.318,160.086,3560935,0
+BDX.US,D,20250501,000000,145.197,145.328,131.042,131.058,17013249,0
+BDX.US,D,20250502,000000,132.388,132.388,128.407,130.471,13625442,0
+BDX.US,D,20250505,000000,130.285,131.445,127.935,129.095,5621070,0
+BDX.US,D,20250506,000000,128.701,129.126,126.257,127.665,4766397,0
+BDX.US,D,20250507,000000,128.554,129.629,126.752,129.202,4411918,0
+BDX.US,D,20250508,000000,129.16,131.793,128.421,129.83,5577251,0
+BDX.US,D,20250509,000000,130.58,131.669,128.994,129.265,5347431,0
+BDX.US,D,20250512,000000,132.337,135.611,131.88,135.543,6127745,0
+BDX.US,D,20250513,000000,135.279,137.443,133.191,135.543,4880255,0
+BDX.US,D,20250514,000000,134.87,135.124,131.817,132.203,5081530,0
+BDX.US,D,20250515,000000,132.187,133.289,130.664,133.168,5379121,0
+BDX.US,D,20250516,000000,133.161,135.812,132.62,135.595,2914637,0
+BDX.US,D,20250519,000000,134.994,136.98,133.779,136.863,4149970,0
+BDX.US,D,20250520,000000,136.531,136.903,135.757,136.571,3552033,0
+BDX.US,D,20250521,000000,135.939,136.625,133.679,133.841,3406507,0
+BDX.US,D,20250522,000000,133.096,134.134,132.045,133.199,2713891,0
+BDX.US,D,20250523,000000,132.021,133.084,131.105,132.48,2523632,0
+BDX.US,D,20250527,000000,133.486,135.689,132.986,134.9,2601067,0
+BDX.US,D,20250528,000000,135.128,136.385,133.671,133.74,2165130,0
+BDX.US,D,20250529,000000,133.833,134.869,132.879,134.367,3460769,0
+BDX.US,D,20250530,000000,134.118,134.35,132.689,133.416,4344875,0
+BDX.US,D,20250602,000000,132.457,132.839,129.846,130.951,4220714,0
+BDX.US,D,20250603,000000,130.332,132.507,129.818,131.924,2624900,0
+BDX.US,D,20250604,000000,132.226,133.005,131.291,132.141,3186403,0
+BDX.US,D,20250605,000000,132.805,133.833,131.893,132.211,3696590,0
+BDX.US,D,20250606,000000,132.76,134.562,132.635,134.081,2634069,0
+BDX.US,D,20250609,000000,135.064,135.844,133.84,134.158,4433115,0
+BDX.US,D,20250610,000000,134.543,135.846,133.629,135.62,3757649,0
+BDX.US,D,20250611,000000,135.707,136.764,133.692,134.321,3035989,0
+BDX.US,D,20250612,000000,133.528,136.274,133.528,135.675,2140136,0
+BDX.US,D,20250613,000000,134.563,137.129,133.661,133.924,2927112,0
+BDX.US,D,20250616,000000,134.368,134.881,132.867,133.84,3055931,0
+BDX.US,D,20250617,000000,133.723,133.723,132.058,132.16,4863210,0
+BDX.US,D,20250618,000000,132.211,132.672,130.985,131.11,3651799,0
+BDX.US,D,20250620,000000,131.604,132.175,130.713,130.978,6549584,0
+BDX.US,D,20250623,000000,131.02,132.7,130.261,131.989,3965143,0
+BDX.US,D,20250624,000000,132.478,133.708,131.584,133.427,3748725,0
+BDX.US,D,20250625,000000,133.163,133.871,132.16,132.906,2723606,0
+BDX.US,D,20250626,000000,132.712,132.879,131.343,132.183,3702419,0
+BDX.US,D,20250627,000000,132.63,133.971,132.044,132.875,3948046,0
+BDX.US,D,20250630,000000,132.805,134.275,132.273,133.956,3246802,0
+BDX.US,D,20250701,000000,133.924,139.299,133.233,138.171,4138415,0
+BDX.US,D,20250702,000000,138.067,138.49,136.553,137.86,4214456,0
+BDX.US,D,20250703,000000,138.44,138.662,136.815,136.998,1359941,0
+BDX.US,D,20250707,000000,138.269,138.269,134.027,134.5,3214238,0
+BDX.US,D,20250708,000000,134.19,136.597,134.15,135.807,2453644,0
+BDX.US,D,20250709,000000,136.033,136.585,134.555,136.483,2839653,0
+BDX.US,D,20250710,000000,136.476,139.796,135.807,138.039,3875700,0
+BDX.US,D,20250711,000000,137.043,137.249,135.215,136.848,3123136,0
+BDX.US,D,20250714,000000,136.102,137.884,134.205,137.721,8212550,0
+BDX.US,D,20250715,000000,136.919,140.504,136.919,138.67,7732744,0
+BDX.US,D,20250716,000000,139.02,139.291,136.844,138.638,5348758,0
+BDX.US,D,20250717,000000,138.817,140.792,137.729,140.684,5074395,0
+BDX.US,D,20250718,000000,140.924,141.228,138.397,139.088,4462746,0
+BDX.US,D,20250721,000000,139.656,139.656,136.335,136.351,4029824,0
+BDX.US,D,20250722,000000,136.939,141.25,136.939,140.979,2432941,0
+BDX.US,D,20250723,000000,142.557,143.39,140.092,141.989,3373874,0
+BDX.US,D,20250724,000000,141.757,144.144,141.018,142.806,2316429,0
+BDX.US,D,20250725,000000,143.156,144.587,142.643,144.121,2412111,0
+BDX.US,D,20250728,000000,143.755,144.213,142.175,142.27,2379328,0
+BDX.US,D,20250729,000000,142.028,142.728,141.289,141.834,1929830,0
+BDX.US,D,20250730,000000,141.46,142.044,140.24,141.181,2374799,0
+BDX.US,D,20250731,000000,140.474,141.741,138.623,138.623,4801329,0
+BDX.US,D,20250801,000000,138,138,135.699,137.161,6029435,0
+BDX.US,D,20250804,000000,137.106,139.617,137.106,139.128,2635550,0
+BDX.US,D,20250805,000000,139.248,139.735,136.958,137.565,3676896,0
+BDX.US,D,20250806,000000,137.837,137.954,133.916,134.08,5433962,0
+BDX.US,D,20250807,000000,145.699,147.853,143.257,145.956,6221206,0
+BDX.US,D,20250808,000000,145.466,150.777,145.325,150.482,5086153,0
+BDX.US,D,20250811,000000,150.517,151.189,148.157,149.703,3562616,0
+BDX.US,D,20250812,000000,150.482,151.641,149.619,151.617,4078105,0
+BDX.US,D,20250813,000000,151.649,152.636,150.824,152.396,3435621,0
+BDX.US,D,20250814,000000,151.851,152.091,150.404,151.649,2937279,0
+BDX.US,D,20250815,000000,152.426,153.195,151.368,152.38,3365001,0
+BDX.US,D,20250818,000000,152.251,153.529,151.614,151.649,2267504,0
+BDX.US,D,20250819,000000,151.547,154.184,151.081,154.005,2445948,0
+BDX.US,D,20250820,000000,153.624,155.708,153.565,154.915,3206368,0
+BDX.US,D,20250821,000000,154.585,154.643,152.714,152.916,1677256,0
+BDX.US,D,20250822,000000,153.85,155.7,153.386,155.272,2082893,0
+BDX.US,D,20250825,000000,154.603,155.129,150.894,151.376,1578348,0
+BDX.US,D,20250826,000000,151.391,151.828,150.482,150.926,2886982,0
+BDX.US,D,20250827,000000,150.755,152.154,150.591,151.959,1711101,0
+BDX.US,D,20250828,000000,151.878,151.882,148.336,148.733,2306693,0
+BDX.US,D,20250829,000000,149.129,150.124,148.538,150.077,1709520,0
+BDX.US,D,20250902,000000,149.697,150.863,146.227,146.322,2096672,0
+BDX.US,D,20250903,000000,145.078,147.464,142.881,147.457,4659294,0
+BDX.US,D,20250904,000000,147.095,149.004,145.671,148.741,1645748,0
+BDX.US,D,20250905,000000,148.721,150.077,148.406,149.619,1599886,0
+BDX.US,D,20250908,000000,149.33,150.041,146.85,149.798,3327456,0
+BDX.US,D,20250909,000000,149.54,150.369,148.704,148.946,1929370,0
+BDX.US,D,20250910,000000,148.227,148.532,146.186,147.335,2386146,0
+BDX.US,D,20250911,000000,147.117,149.595,147.117,149,2004635,0
+BDX.US,D,20250912,000000,148.203,148.484,146.092,146.092,1429998,0
+BDX.US,D,20250915,000000,146.483,147.765,145.033,145.232,1707108,0
+BDX.US,D,20250916,000000,144.934,147.03,144.778,145.6,1549401,0
+BDX.US,D,20250917,000000,146.052,148.579,145.995,146.663,1356832,0
+BDX.US,D,20250918,000000,147.757,147.812,146.244,147.289,1436552,0
+BDX.US,D,20250919,000000,146.999,147.664,145.122,146.248,3518237,0
+BDX.US,D,20250922,000000,145.904,146.436,144.539,145.865,1570162,0
+BDX.US,D,20250923,000000,145.748,147.117,145.287,145.842,1606800,0
+BDX.US,D,20250924,000000,145.122,146.382,144.669,145.474,1326786,0
+BDX.US,D,20250925,000000,145.126,145.126,139.266,141.205,2395628,0
+BDX.US,D,20250926,000000,141.737,144.43,141.377,144.341,1618995,0
+BDX.US,D,20250929,000000,143.871,144.341,142.711,143.871,1724867,0
+BDX.US,D,20250930,000000,143.676,146.404,143.051,146.35,2051438,0
+BDX.US,D,20251001,000000,146.843,149.845,145.764,149.298,3007429,0
+BDX.US,D,20251002,000000,147.906,149.877,147.738,149.814,1629064,0
+BDX.US,D,20251003,000000,149.697,152.73,149.697,151.385,1249703,0
+BDX.US,D,20251006,000000,151.304,151.628,149.106,150.119,1398018,0
+BDX.US,D,20251007,000000,150.432,151.393,149.743,150.541,1063214,0
+BDX.US,D,20251008,000000,150.361,151.768,150.017,151.636,1422180,0
+BDX.US,D,20251009,000000,151.636,152.222,147.038,147.844,1575186,0
+BDX.US,D,20251010,000000,148.352,148.587,145.521,145.873,1380474,0
+BDX.US,D,20251013,000000,146.123,147.976,145.435,145.951,1090722,0
+BDX.US,D,20251014,000000,145.161,147.613,145.044,147.281,1509266,0
+BDX.US,D,20251015,000000,147.923,148.227,145.412,146.037,1464098,0
+BDX.US,D,20251016,000000,141.653,144.942,139.892,144.865,4378398,0
+BDX.US,D,20251017,000000,144.786,148.188,144.294,147.86,2485943,0
+BDX.US,D,20251020,000000,148,151.245,148,149.344,2218191,0
+BDX.US,D,20251021,000000,149.899,150.642,146.663,147.804,2916130,0
+BDX.US,D,20251022,000000,147.327,148.688,146.516,147.085,2760922,0
+BDX.US,D,20251023,000000,147.378,147.71,145.317,145.849,2147745,0
+BDX.US,D,20251024,000000,146.584,147.408,145.208,145.302,1970009,0
+BDX.US,D,20251027,000000,145.478,146.682,144.669,146.248,3275744,0
+BDX.US,D,20251028,000000,146.291,146.291,143.997,144.035,1702234,0
+BDX.US,D,20251029,000000,143.343,143.343,141.588,141.932,2059774,0
+BDX.US,D,20251030,000000,141.842,142.152,139.797,140.259,3481928,0
+BDX.US,D,20251031,000000,139.552,140.204,137.303,139.735,3443114,0
+BDX.US,D,20251103,000000,139.445,139.633,136.865,138.633,4405239,0
+BDX.US,D,20251104,000000,138.202,140.892,136.835,139.993,4259949,0
+BDX.US,D,20251105,000000,139.262,139.609,136.162,137.921,5651269,0
+BDX.US,D,20251106,000000,128.624,138.898,126.896,138.703,8435076,0
+BDX.US,D,20251107,000000,138.366,140.008,136.612,139.054,3924488,0
+BDX.US,D,20251110,000000,138.007,142.308,137.558,142.026,3171695,0
+BDX.US,D,20251111,000000,142.847,147.836,142.605,147.797,3816142,0
+BDX.US,D,20251112,000000,148.285,150.604,147.828,150.221,3638720,0
+BDX.US,D,20251113,000000,149.885,153.051,149.431,150.94,5085488,0
+BDX.US,D,20251114,000000,150.42,152.082,149.939,150.94,4280705,0
+BDX.US,D,20251117,000000,150.451,152.691,148.696,149.33,3872155,0
+BDX.US,D,20251118,000000,149.336,151.8,148.375,150.385,2693878,0
+BDX.US,D,20251119,000000,150.236,151.104,147.398,149.517,2100779,0
+BDX.US,D,20251120,000000,147.781,150.154,147.034,148.234,3310863,0
+BDX.US,D,20251121,000000,149.067,153.536,148.273,150.689,3837541,0
+BDX.US,D,20251124,000000,151.221,151.348,149.173,149.314,2686051,0
+BDX.US,D,20251125,000000,149.548,152.91,149.51,152.855,2578697,0
+BDX.US,D,20251126,000000,152.199,153.082,151.167,151.612,1590744,0
+BDX.US,D,20251128,000000,151.487,152.269,150.987,151.706,758198,0
+BDX.US,D,20251201,000000,151.12,152.292,149.712,149.986,2470198,0
+BDX.US,D,20251202,000000,150.424,150.604,148.125,148.931,1968565,0
+BDX.US,D,20251203,000000,149.118,151.472,149.118,151.355,1485417,0
+BDX.US,D,20251204,000000,151.487,151.768,150.198,151.503,1602682,0
+BDX.US,D,20251205,000000,151.468,153.344,151.444,151.659,2282572,0
+BDX.US,D,20251208,000000,150.888,151.844,148.919,148.978,2213885,0
+BDX.US,D,20251209,000000,149.371,150.409,148.208,148.443,1900090,0
+BDX.US,D,20251210,000000,148.742,156.989,148.467,155.975,3546890,0
+BDX.US,D,20251211,000000,156.242,157.631,155.574,157.571,2102112,0
+BDX.US,D,20251212,000000,157.429,159.395,155.975,157.932,3172516,0
+BDX.US,D,20251215,000000,157.932,159.151,156.061,157.303,4720692,0
+BDX.US,D,20251216,000000,157.374,157.869,153.396,154.395,3025778,0
+BDX.US,D,20251217,000000,154.245,156.038,153.267,153.585,4210645,0
+BDX.US,D,20251218,000000,153.656,154.858,152.728,153.066,4222215,0
+BDX.US,D,20251219,000000,152.587,154.717,152.587,153.766,6338348,0
+BDX.US,D,20251222,000000,154.304,155.739,153.991,154.67,1923448,0
+BDX.US,D,20251223,000000,154.033,154.371,153.16,153.829,1323365,0
+BDX.US,D,20251224,000000,154.568,154.646,153.499,154.182,544707,0
+BDX.US,D,20251226,000000,154.025,155.063,153.203,154.347,1292639,0
+BDX.US,D,20251229,000000,154.347,154.469,152.956,153.428,1542017,0
+BDX.US,D,20251230,000000,153.494,154.23,152.956,153.805,974360,0
+BDX.US,D,20251231,000000,153.553,154.119,152.547,152.571,999920,0
+BDX.US,D,20260102,000000,153.007,153.923,151.321,153.255,1734775,0
+BDX.US,D,20260105,000000,152.421,157.854,152.201,156.415,2942559,0
+BDX.US,D,20260106,000000,155.955,162.04,155.802,161.447,2599385,0
+BDX.US,D,20260107,000000,161.95,162.634,158.821,159.363,2611296,0
+BDX.US,D,20260108,000000,159.756,162.728,158.247,161.305,1819077,0
+BDX.US,D,20260109,000000,161.49,162.241,158.333,159.395,1680633,0
+BDX.US,D,20260112,000000,159.792,160.035,158.294,159.387,1757102,0
+BDX.US,D,20260113,000000,159.41,160.102,156.006,158.428,1473475,0
+BDX.US,D,20260114,000000,158.66,163.239,157.869,163.066,1835254,0
+BDX.US,D,20260115,000000,162.665,164.52,161.612,163.797,2761478,0
+BDX.US,D,20260116,000000,162.795,164.403,162.461,162.822,2023030,0
+BDX.US,D,20260120,000000,161.108,162.217,159.693,159.898,2000377,0
+BDX.US,D,20260121,000000,160.476,163.16,160.476,162.091,2216611,0
+BDX.US,D,20260122,000000,162.091,163.208,160.597,161.981,2573334,0
+BDX.US,D,20260123,000000,161.564,161.572,153.797,158.64,4367132,0
+BDX.US,D,20260126,000000,159.296,161.549,159.002,159.921,1574769,0
+BDX.US,D,20260127,000000,159.289,161.305,158.16,159.906,2397553,0
+BDX.US,D,20260128,000000,160.142,163.522,157.531,158.742,2151239,0
+BDX.US,D,20260129,000000,158.314,158.852,156.447,158.09,1852736,0
+BDX.US,D,20260130,000000,158.09,160.417,157.319,159.969,3520116,0
+BDX.US,D,20260202,000000,159.78,160.071,158.168,158.734,2475483,0
+BDX.US,D,20260203,000000,158.915,164.021,158.738,162.343,3672601,0
+BDX.US,D,20260204,000000,163.168,167.516,161.675,163.42,3991239,0
+BDX.US,D,20260205,000000,165.024,165.086,161.847,162.351,3674255,0
+BDX.US,D,20260206,000000,162.555,165.645,161.085,165.11,2854000,0
+BDX.US,D,20260209,000000,160.77,166.25,157.524,163.042,4676417,0
+BDX.US,D,20260210,000000,165.98,172.575,164.41,171.68,4604657,0
+BDX.US,D,20260211,000000,171.475,182,170.67,180.62,5939008,0
+BDX.US,D,20260212,000000,181.51,182.745,176.63,177.81,8302802,0
+BDX.US,D,20260213,000000,178.205,180.23,175.72,175.89,3167457,0
+BDX.US,D,20260217,000000,176.815,178.43,175.51,177.38,2237887,0
+BDX.US,D,20260218,000000,178.02,182.88,177.2,182.68,2696161,0
diff --git a/daily/us/nyse stocks/1/be.us.txt b/daily/us/nyse stocks/1/be.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..511ce47499f030164c48473566482cccf25973e7
--- /dev/null
+++ b/daily/us/nyse stocks/1/be.us.txt	
@@ -0,0 +1,1903 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BE.US,D,20180725,000000,18.7,25,18.5,25,13709519,0
+BE.US,D,20180726,000000,24.745,24.85,20.3,21.01,3628317,0
+BE.US,D,20180727,000000,21.2,23,21.2,22.6,1321229,0
+BE.US,D,20180730,000000,22.75,24,22.65,23.85,1236290,0
+BE.US,D,20180731,000000,24.03,26.43,22.75,23.05,2603376,0
+BE.US,D,20180801,000000,23.67,24.8,22.6,23.5,952868,0
+BE.US,D,20180802,000000,23.5,25.12,23.5,24.5,683600,0
+BE.US,D,20180803,000000,24.63,27.1,24.5,26.8,904200,0
+BE.US,D,20180806,000000,27.07,29.875,26.9,27.94,1523378,0
+BE.US,D,20180807,000000,28.66,28.749,27.13,27.45,907291,0
+BE.US,D,20180808,000000,27.89,28.25,26.5,28.15,1160509,0
+BE.US,D,20180809,000000,28,28.03,26.6,26.72,403144,0
+BE.US,D,20180810,000000,26.84,28,26.3,27.65,431516,0
+BE.US,D,20180813,000000,27.65,27.65,24.71,24.76,711408,0
+BE.US,D,20180814,000000,25.1,25.8632,25,25.51,300814,0
+BE.US,D,20180815,000000,25.8,25.8,22.78,22.91,822385,0
+BE.US,D,20180816,000000,23.5,23.92,22.9001,23.13,567353,0
+BE.US,D,20180817,000000,23.63,23.63,22.19,22.2,602046,0
+BE.US,D,20180820,000000,22,23.1059,21.75,22.42,1187727,0
+BE.US,D,20180821,000000,22.85,25.8,22.61,25.27,1267442,0
+BE.US,D,20180822,000000,25.02,27.5,24.8,27,883967,0
+BE.US,D,20180823,000000,27.21,29.5,27.1921,29.28,1313349,0
+BE.US,D,20180824,000000,29.25,33.25,29.2412,30.91,1597636,0
+BE.US,D,20180827,000000,29,30.44,28.1601,28.69,1370178,0
+BE.US,D,20180828,000000,28.62,30.59,28.5,29.55,668756,0
+BE.US,D,20180829,000000,29.69,29.75,28.61,29.15,520445,0
+BE.US,D,20180830,000000,28.87,29.02,28.11,28.75,527497,0
+BE.US,D,20180831,000000,28.4,30.18,28.07,29.95,494786,0
+BE.US,D,20180904,000000,30,30.05,28.1325,28.5,652074,0
+BE.US,D,20180905,000000,28.19,28.63,26.355,28.21,543044,0
+BE.US,D,20180906,000000,28,28.84,28,28.7,241468,0
+BE.US,D,20180907,000000,28.64,31.13,28.085,30.58,646464,0
+BE.US,D,20180910,000000,31.33,31.4499,27.36,29.05,1018945,0
+BE.US,D,20180911,000000,29,29.54,27.86,29.26,362448,0
+BE.US,D,20180912,000000,29.41,32.0899,29.1401,31.91,503589,0
+BE.US,D,20180913,000000,31.91,33.89,30.55,31.68,929559,0
+BE.US,D,20180914,000000,31.22,31.3,28.9,29.58,641291,0
+BE.US,D,20180917,000000,29.45,30.371,28.72,29,290173,0
+BE.US,D,20180918,000000,28.94,29.92,28.9,29.92,295180,0
+BE.US,D,20180919,000000,30.03,31.06,28.97,29.25,458835,0
+BE.US,D,20180920,000000,29.55,30.5487,29.3973,30.01,223991,0
+BE.US,D,20180921,000000,30.05,33.05,29.9398,30.95,1701158,0
+BE.US,D,20180924,000000,31,32.75,30.66,32.25,399356,0
+BE.US,D,20180925,000000,32.55,34.88,32.5102,34.08,535860,0
+BE.US,D,20180926,000000,34.6,36.59,34.25,35.8,584622,0
+BE.US,D,20180927,000000,36,38,33.23,33.6,870127,0
+BE.US,D,20180928,000000,33.72,35.52,33.01,34.08,431695,0
+BE.US,D,20181001,000000,34.18,34.4812,32,32.27,318210,0
+BE.US,D,20181002,000000,32.3,32.91,30.17,30.22,379939,0
+BE.US,D,20181003,000000,30.38,30.92,29.1,30.25,527259,0
+BE.US,D,20181004,000000,30.24,30.45,28.24,28.34,554279,0
+BE.US,D,20181005,000000,28.34,29.369,26.11,27.37,725057,0
+BE.US,D,20181008,000000,27.37,27.37,25.2,27.07,680179,0
+BE.US,D,20181009,000000,26.87,27.6509,26.01,26.1,381567,0
+BE.US,D,20181010,000000,25.94,28.5,25.25,27.54,819371,0
+BE.US,D,20181011,000000,27.21,28.01,25.61,27.38,506071,0
+BE.US,D,20181012,000000,27.5,28.34,26.271,26.68,270498,0
+BE.US,D,20181015,000000,26.31,26.8966,25.65,26.6,214498,0
+BE.US,D,20181016,000000,26.48,27.8,26.48,27.18,318471,0
+BE.US,D,20181017,000000,27.18,27.67,27.03,27.32,230642,0
+BE.US,D,20181018,000000,27,27.37,25.37,25.57,262552,0
+BE.US,D,20181019,000000,25.36,26.08,25.21,25.51,293947,0
+BE.US,D,20181022,000000,25.61,25.9999,24.0301,24.15,365349,0
+BE.US,D,20181023,000000,23.88,24.112,21.96,23.82,507653,0
+BE.US,D,20181024,000000,23.82,24.4199,23.5001,23.92,458868,0
+BE.US,D,20181025,000000,23.98,24.11,22.71,23.44,458611,0
+BE.US,D,20181026,000000,23.13,23.9099,22.1,22.17,456216,0
+BE.US,D,20181029,000000,22.23,23.02,21.8011,22.03,352363,0
+BE.US,D,20181030,000000,21.96,23.03,21.5388,22.98,375311,0
+BE.US,D,20181031,000000,23.67,24.95,23.26,23.75,505342,0
+BE.US,D,20181101,000000,23.97,24.26,23.64,23.74,233355,0
+BE.US,D,20181102,000000,24.02,24.18,22.72,22.96,400049,0
+BE.US,D,20181105,000000,22.9,23.58,22.05,23.01,373181,0
+BE.US,D,20181106,000000,20.95,20.95,17.11,17.25,2812216,0
+BE.US,D,20181107,000000,17.77,18.63,17.26,18.01,1307943,0
+BE.US,D,20181108,000000,17.96,18.44,17.9156,18.09,434329,0
+BE.US,D,20181109,000000,17.94,19.81,17.94,19.45,929411,0
+BE.US,D,20181112,000000,19.4,19.87,19,19.7,329536,0
+BE.US,D,20181113,000000,19.41,19.8703,18.3,18.51,535307,0
+BE.US,D,20181114,000000,18.52,19,17.11,17.29,847939,0
+BE.US,D,20181115,000000,17,17.25,15.28,15.46,847507,0
+BE.US,D,20181116,000000,15.77,16.88,15.77,16.04,629586,0
+BE.US,D,20181119,000000,16.07,16.32,14.5,14.5,688418,0
+BE.US,D,20181120,000000,14.05,14.81,13.365,14.55,773066,0
+BE.US,D,20181121,000000,14.81,15.12,14.55,14.67,359903,0
+BE.US,D,20181123,000000,14.59,15.04,14.5,14.99,105400,0
+BE.US,D,20181126,000000,15.19,15.4,14.43,14.7,281659,0
+BE.US,D,20181127,000000,14.75,14.85,14.3,14.5,236161,0
+BE.US,D,20181128,000000,14.5,15.5,14.5,15.45,293627,0
+BE.US,D,20181129,000000,15,17.8,15,17.26,729677,0
+BE.US,D,20181130,000000,17.25,17.26,16.06,16.45,342797,0
+BE.US,D,20181203,000000,16.86,17,15.94,16.5,250532,0
+BE.US,D,20181204,000000,16.63,16.63,15.33,15.39,225644,0
+BE.US,D,20181206,000000,15.1,15.8,14.89,15.62,192503,0
+BE.US,D,20181207,000000,15.53,16.1,15.31,15.87,231656,0
+BE.US,D,20181210,000000,15.84,17.34,15.7101,17.17,424579,0
+BE.US,D,20181211,000000,17.21,17.28,15.54,15.65,403265,0
+BE.US,D,20181212,000000,15.64,16.01,15.12,15.44,236878,0
+BE.US,D,20181213,000000,15.24,15.3,14.08,14.4,478996,0
+BE.US,D,20181214,000000,14.29,14.62,13.85,14.12,343476,0
+BE.US,D,20181217,000000,14.1,14.16,12.75,12.75,564453,0
+BE.US,D,20181218,000000,12.95,13.0413,11.7501,12,578661,0
+BE.US,D,20181219,000000,11.67,12.8399,10.8,11.15,485879,0
+BE.US,D,20181220,000000,11.27,11.55,10.1,10.22,387452,0
+BE.US,D,20181221,000000,10.33,10.59,9.42,10.08,739342,0
+BE.US,D,20181224,000000,10.04,10.185,9.6101,9.9,228343,0
+BE.US,D,20181226,000000,10.04,10.95,9.42,10.78,618817,0
+BE.US,D,20181227,000000,10.95,11.015,10.18,10.96,373011,0
+BE.US,D,20181228,000000,11.14,11.73,10.53,10.83,632574,0
+BE.US,D,20181231,000000,10.9,11.04,9.75,9.98,609489,0
+BE.US,D,20190102,000000,9.91,10.6862,9.75,10.12,606419,0
+BE.US,D,20190103,000000,10.15,10.78,9.871,10.47,386099,0
+BE.US,D,20190104,000000,10.8,12.74,10.6001,11.83,659778,0
+BE.US,D,20190107,000000,11.86,13.24,11.86,12.41,391645,0
+BE.US,D,20190108,000000,13,13.25,12.47,12.73,329525,0
+BE.US,D,20190109,000000,12.8,13.63,12.01,12.14,643497,0
+BE.US,D,20190110,000000,12.09,12.38,11.66,12.02,474501,0
+BE.US,D,20190111,000000,11.84,12.69,11.81,12.24,387727,0
+BE.US,D,20190114,000000,12.48,12.56,11.94,12.15,174324,0
+BE.US,D,20190115,000000,12.13,13.4,12.0534,12.59,442424,0
+BE.US,D,20190116,000000,13.22,13.35,12.65,12.82,253042,0
+BE.US,D,20190117,000000,12.86,13.48,12.6,13.11,436643,0
+BE.US,D,20190118,000000,13.19,13.42,12.58,12.67,494307,0
+BE.US,D,20190122,000000,12.38,12.42,11.4,12.02,727802,0
+BE.US,D,20190123,000000,11.89,12.08,11.82,12,237907,0
+BE.US,D,20190124,000000,12.13,12.155,11.4,11.58,663601,0
+BE.US,D,20190125,000000,11.71,11.99,11.29,11.53,570849,0
+BE.US,D,20190128,000000,11.19,11.49,10.61,10.7,937533,0
+BE.US,D,20190129,000000,10.5,10.55,9.75,9.88,1265187,0
+BE.US,D,20190130,000000,9.89,9.9212,9.12,9.21,1234732,0
+BE.US,D,20190131,000000,9.09,9.53,8.88,9.45,2517292,0
+BE.US,D,20190201,000000,9.54,10.88,9.4,10.23,1714484,0
+BE.US,D,20190204,000000,10.3,11.27,10.3,10.76,1245195,0
+BE.US,D,20190205,000000,10.9,10.94,10.02,10.69,1415599,0
+BE.US,D,20190206,000000,11.01,11.94,10.01,10.16,3706831,0
+BE.US,D,20190207,000000,10.28,10.57,10,10.35,1285723,0
+BE.US,D,20190208,000000,10.45,10.45,9.81,10.06,860829,0
+BE.US,D,20190211,000000,10.09,10.3,9.32,9.41,801095,0
+BE.US,D,20190212,000000,9.49,9.75,9.33,9.6,839959,0
+BE.US,D,20190213,000000,10.15,11.1,9.87,11,2450386,0
+BE.US,D,20190214,000000,10.95,12.17,10.6401,11.69,2769607,0
+BE.US,D,20190215,000000,11.69,11.69,10.93,11.31,1510440,0
+BE.US,D,20190219,000000,11.2,11.43,10.695,11.13,1087619,0
+BE.US,D,20190220,000000,11.16,12.605,10.81,12.36,1162185,0
+BE.US,D,20190221,000000,12.35,13.31,12.25,12.92,2488872,0
+BE.US,D,20190222,000000,13.01,14.32,13.01,14.02,1977012,0
+BE.US,D,20190225,000000,14.38,15,13.98,13.98,1507338,0
+BE.US,D,20190226,000000,13.9,14.83,13.6,14.7,1055415,0
+BE.US,D,20190227,000000,14.65,14.66,13.7,13.8,968129,0
+BE.US,D,20190228,000000,13.66,14.51,13.6,14.47,715108,0
+BE.US,D,20190301,000000,14.54,16.48,14.47,16.3,1801985,0
+BE.US,D,20190304,000000,16.51,16.63,14.6,15.13,1272415,0
+BE.US,D,20190305,000000,15.01,15.57,15.01,15.26,602105,0
+BE.US,D,20190306,000000,15.13,15.21,14.025,14.12,986761,0
+BE.US,D,20190307,000000,14.22,14.5801,13.32,14.28,755089,0
+BE.US,D,20190308,000000,13.86,14.0817,13.05,13.5,609455,0
+BE.US,D,20190311,000000,13.34,15.36,13.21,14.3,1504352,0
+BE.US,D,20190312,000000,14.24,14.83,13.75,13.87,1103337,0
+BE.US,D,20190313,000000,13.93,14.2,13.15,13.27,1474837,0
+BE.US,D,20190314,000000,13.25,13.2517,12.52,12.53,1077285,0
+BE.US,D,20190315,000000,12.55,13.07,12.53,12.9,1563981,0
+BE.US,D,20190318,000000,13.1,13.4075,12.62,12.92,1298314,0
+BE.US,D,20190319,000000,12.95,13.57,12.81,12.93,1268950,0
+BE.US,D,20190320,000000,12.9,13.12,12.65,12.66,718900,0
+BE.US,D,20190321,000000,12.68,13.95,12.3869,12.55,2663748,0
+BE.US,D,20190322,000000,12.55,12.62,11.68,11.8,1461589,0
+BE.US,D,20190325,000000,11.6,11.88,10.94,11.8,1270105,0
+BE.US,D,20190326,000000,11.9,12.4,11.7,11.99,1202327,0
+BE.US,D,20190327,000000,12,12.5,11.42,12.27,1007578,0
+BE.US,D,20190328,000000,12.2,12.39,11.71,12.16,913193,0
+BE.US,D,20190329,000000,12.2,12.95,12.2,12.92,929748,0
+BE.US,D,20190401,000000,13,13.1,12.4101,12.87,1150881,0
+BE.US,D,20190402,000000,12.87,13.16,12.63,12.98,1223142,0
+BE.US,D,20190403,000000,13.12,13.95,12.8001,13.3,1496275,0
+BE.US,D,20190404,000000,13.16,13.2299,12.64,12.68,767201,0
+BE.US,D,20190405,000000,12.8,12.91,12.36,12.65,1114851,0
+BE.US,D,20190408,000000,12.54,12.54,11.97,12.38,1031551,0
+BE.US,D,20190409,000000,12.34,12.58,12.02,12.34,772324,0
+BE.US,D,20190410,000000,12.35,12.5,11.87,11.98,740219,0
+BE.US,D,20190411,000000,11.95,12.53,11.76,12.51,1044266,0
+BE.US,D,20190412,000000,12.61,13.15,12.21,12.39,666786,0
+BE.US,D,20190415,000000,12.37,12.37,11.85,11.89,767872,0
+BE.US,D,20190416,000000,11.9,12.57,11.9,12.44,790114,0
+BE.US,D,20190417,000000,12.57,13.1,12.57,12.94,1548541,0
+BE.US,D,20190418,000000,12.91,13.1,12.36,12.96,698684,0
+BE.US,D,20190422,000000,13.03,13.19,12.74,12.98,528542,0
+BE.US,D,20190423,000000,13.04,13.1599,12.77,12.86,898797,0
+BE.US,D,20190424,000000,12.86,13.02,12.66,12.93,433070,0
+BE.US,D,20190425,000000,12.91,12.9764,12.23,12.34,565014,0
+BE.US,D,20190426,000000,12.57,12.59,12.1,12.3,782669,0
+BE.US,D,20190429,000000,13.02,13.87,12.81,13.16,3887911,0
+BE.US,D,20190430,000000,13.36,13.9,13.06,13.62,2267418,0
+BE.US,D,20190501,000000,13.65,14.6,13.62,14.32,2036546,0
+BE.US,D,20190502,000000,14.54,14.6,13.66,14.13,1325819,0
+BE.US,D,20190503,000000,14.21,15.3,14.2,15.26,2326085,0
+BE.US,D,20190506,000000,14.5,15.45,14.3,14.72,1489094,0
+BE.US,D,20190507,000000,14.7,15,13.29,14.16,2690990,0
+BE.US,D,20190508,000000,14.19,14.64,13.31,13.34,1802275,0
+BE.US,D,20190509,000000,13.24,13.91,12.96,13.7,1249351,0
+BE.US,D,20190510,000000,13.67,13.7299,13.18,13.37,883992,0
+BE.US,D,20190513,000000,13.05,13.4,12.92,13.2,1016894,0
+BE.US,D,20190514,000000,13.28,13.96,13.28,13.67,1010503,0
+BE.US,D,20190515,000000,13.56,13.8785,13.32,13.35,810456,0
+BE.US,D,20190516,000000,13.37,13.55,12.9,12.99,1127689,0
+BE.US,D,20190517,000000,12.87,13.01,11.68,11.9,2810958,0
+BE.US,D,20190520,000000,12.06,12.06,11.64,11.72,1107302,0
+BE.US,D,20190521,000000,11.82,12.32,11.73,12.28,977772,0
+BE.US,D,20190522,000000,12.2,12.3899,11.9,12,1591094,0
+BE.US,D,20190523,000000,11.9,12,11.3101,11.63,862166,0
+BE.US,D,20190524,000000,11.7,11.83,11.09,11.17,865038,0
+BE.US,D,20190528,000000,11.12,11.44,10.8,11.27,1621484,0
+BE.US,D,20190529,000000,11.15,11.4,10.9096,11.12,737974,0
+BE.US,D,20190530,000000,11.12,11.42,10.69,10.86,767949,0
+BE.US,D,20190531,000000,10.74,10.99,10.27,10.8,1037806,0
+BE.US,D,20190603,000000,10.8,11.05,10.62,10.71,742357,0
+BE.US,D,20190604,000000,10.92,11.065,10.71,10.8,708577,0
+BE.US,D,20190605,000000,10.8,11.08,10.59,10.74,753978,0
+BE.US,D,20190606,000000,10.77,10.88,9.925,10.1,1183678,0
+BE.US,D,20190607,000000,10.17,10.37,9.95,10.22,1415466,0
+BE.US,D,20190610,000000,10.29,10.81,10.15,10.43,1408035,0
+BE.US,D,20190611,000000,10.65,11.19,10.44,10.48,1127238,0
+BE.US,D,20190612,000000,10.48,10.77,10.37,10.5,924143,0
+BE.US,D,20190613,000000,10.57,11.71,10.56,11.29,1673741,0
+BE.US,D,20190614,000000,11.27,11.48,10.78,11.11,1281984,0
+BE.US,D,20190617,000000,11.19,12.05,11.19,11.79,1302476,0
+BE.US,D,20190618,000000,11.89,12.17,11.804,12.07,924998,0
+BE.US,D,20190619,000000,11.99,12.2,11.72,12.17,1204753,0
+BE.US,D,20190620,000000,12.57,12.75,11.875,12.44,2072837,0
+BE.US,D,20190621,000000,12.37,12.68,11.65,11.72,1653926,0
+BE.US,D,20190624,000000,11.7,11.75,11.2,11.56,1288793,0
+BE.US,D,20190625,000000,11.52,11.8,11.26,11.53,1394300,0
+BE.US,D,20190626,000000,11.5,12.15,11.4839,11.82,1295811,0
+BE.US,D,20190627,000000,11.83,12.305,11.49,11.64,1164995,0
+BE.US,D,20190628,000000,11.71,12.4,11.71,12.27,8383202,0
+BE.US,D,20190701,000000,12.99,13.065,12.32,12.51,2303979,0
+BE.US,D,20190702,000000,12.55,12.74,11.95,12.63,2645321,0
+BE.US,D,20190703,000000,12.66,12.73,12.36,12.41,585681,0
+BE.US,D,20190705,000000,12.31,12.97,12.25,12.81,881487,0
+BE.US,D,20190708,000000,12.82,12.96,12.34,12.92,753778,0
+BE.US,D,20190709,000000,12.82,12.98,12.7178,12.96,546178,0
+BE.US,D,20190710,000000,13,13.19,12.93,13.05,1136901,0
+BE.US,D,20190711,000000,13.22,13.3,12.7,12.74,1094333,0
+BE.US,D,20190712,000000,12.9,13.17,12.9,13.06,1070286,0
+BE.US,D,20190715,000000,13.1,13.18,12.27,12.31,1037033,0
+BE.US,D,20190716,000000,12.32,12.49,11.7,12,1366373,0
+BE.US,D,20190717,000000,11.98,12.095,11.57,11.6,1125081,0
+BE.US,D,20190718,000000,11.43,11.8,11.29,11.43,1045260,0
+BE.US,D,20190719,000000,11.5,11.63,10.99,11,759686,0
+BE.US,D,20190722,000000,11,11.09,10.33,10.66,1773014,0
+BE.US,D,20190723,000000,10.77,10.8,10.25,10.5,1025703,0
+BE.US,D,20190724,000000,10.34,10.96,10.3,10.91,1225219,0
+BE.US,D,20190725,000000,10.88,11.09,10.5695,10.63,833566,0
+BE.US,D,20190726,000000,10.65,10.88,10.5,10.65,716458,0
+BE.US,D,20190729,000000,10.64,10.7,10.25,10.32,767065,0
+BE.US,D,20190730,000000,10.23,10.29,9.96,10.16,1108561,0
+BE.US,D,20190731,000000,10.1,10.53,10,10.45,2126127,0
+BE.US,D,20190801,000000,10.45,10.88,10.2,10.21,1289493,0
+BE.US,D,20190802,000000,10.15,10.3,9.9,10.24,808217,0
+BE.US,D,20190805,000000,10.07,10.1797,9.41,9.62,1458889,0
+BE.US,D,20190806,000000,9.69,9.89,9.21,9.22,1028694,0
+BE.US,D,20190807,000000,9.18,9.31,8.71,9.14,1618941,0
+BE.US,D,20190808,000000,9.23,9.27,8.72,8.92,1252842,0
+BE.US,D,20190809,000000,9.01,9.04,8.43,8.56,1335114,0
+BE.US,D,20190812,000000,8.53,8.59,7.955,7.97,1418577,0
+BE.US,D,20190813,000000,5.98,6.11,4.54,4.6,19473737,0
+BE.US,D,20190814,000000,4.555,5.41,4.41,4.91,7410029,0
+BE.US,D,20190815,000000,4.92,5.25,4.656,4.95,3828819,0
+BE.US,D,20190816,000000,5.02,5.15,4.96,5.12,2736406,0
+BE.US,D,20190819,000000,5.26,5.7,5.26,5.4,2504866,0
+BE.US,D,20190820,000000,5.39,5.62,5.3,5.49,2020241,0
+BE.US,D,20190821,000000,5.58,5.6,5.16,5.3,1818614,0
+BE.US,D,20190822,000000,5.31,5.41,4.97,4.97,2340000,0
+BE.US,D,20190823,000000,4.98,5.05,4.63,4.65,2654619,0
+BE.US,D,20190826,000000,4.75,4.975,4.65,4.67,1743134,0
+BE.US,D,20190827,000000,4.69,4.78,4.375,4.4,2249870,0
+BE.US,D,20190828,000000,4.4,4.5491,4.21,4.27,3101990,0
+BE.US,D,20190829,000000,4.34,4.3453,4.02,4.18,3077660,0
+BE.US,D,20190830,000000,4.18,4.68,4.17,4.48,2097637,0
+BE.US,D,20190903,000000,4.43,4.51,4.35,4.45,1539713,0
+BE.US,D,20190904,000000,4.46,4.58,4.37,4.49,1287121,0
+BE.US,D,20190905,000000,4.52,4.75,4.51,4.63,1705908,0
+BE.US,D,20190906,000000,4.63,4.8,4.48,4.78,1459179,0
+BE.US,D,20190909,000000,4.69,4.71,4.46,4.67,1675318,0
+BE.US,D,20190910,000000,4.68,4.82,4.49,4.56,1921687,0
+BE.US,D,20190911,000000,4.56,5.22,4.55,4.89,3258006,0
+BE.US,D,20190912,000000,4.94,5.1,4.6,4.62,1692412,0
+BE.US,D,20190913,000000,4.62,4.65,4.37,4.44,1823662,0
+BE.US,D,20190916,000000,4.47,4.58,4.16,4.19,2569506,0
+BE.US,D,20190917,000000,3.76,3.77,3.095,3.31,11196526,0
+BE.US,D,20190918,000000,3.33,3.5,3.0794,3.34,4876622,0
+BE.US,D,20190919,000000,3.65,3.74,3.3,3.55,4125419,0
+BE.US,D,20190920,000000,3.61,3.61,3.32,3.32,3602617,0
+BE.US,D,20190923,000000,3.35,3.5,3.28,3.43,2103510,0
+BE.US,D,20190924,000000,3.4,3.43,3.21,3.24,1717697,0
+BE.US,D,20190925,000000,3.21,3.5,3.21,3.47,1858767,0
+BE.US,D,20190926,000000,3.57,3.63,3.35,3.49,1664267,0
+BE.US,D,20190927,000000,3.49,3.6,3.4,3.46,4131792,0
+BE.US,D,20190930,000000,3.44,3.49,3.22,3.25,2289342,0
+BE.US,D,20191001,000000,3.26,3.51,3.12,3.16,2149082,0
+BE.US,D,20191002,000000,3.11,3.15,3,3.1,1917911,0
+BE.US,D,20191003,000000,3.07,3.19,3,3.19,1499536,0
+BE.US,D,20191004,000000,3.18,3.3,3.085,3.21,1135799,0
+BE.US,D,20191007,000000,3.21,3.34,3.11,3.24,1244327,0
+BE.US,D,20191008,000000,3.18,3.21,3.05,3.08,1198406,0
+BE.US,D,20191009,000000,3.13,3.2,3.02,3.07,1350183,0
+BE.US,D,20191010,000000,3.08,3.63,3.07,3.37,3632024,0
+BE.US,D,20191011,000000,3.46,3.55,3.16,3.17,2592966,0
+BE.US,D,20191014,000000,3.22,3.29,2.86,2.91,3683245,0
+BE.US,D,20191015,000000,2.9,3.04,2.77,2.97,2349867,0
+BE.US,D,20191016,000000,2.95,3.19,2.91,2.95,2015019,0
+BE.US,D,20191017,000000,2.95,2.98,2.82,2.87,2199251,0
+BE.US,D,20191018,000000,2.87,2.95,2.8,2.9,2034068,0
+BE.US,D,20191021,000000,2.95,3,2.91,2.94,1351450,0
+BE.US,D,20191022,000000,2.95,2.98,2.68,2.73,3245906,0
+BE.US,D,20191023,000000,2.73,2.78,2.6,2.73,2065788,0
+BE.US,D,20191024,000000,2.73,2.8,2.61,2.67,3295526,0
+BE.US,D,20191025,000000,2.67,2.75,2.44,2.72,3100396,0
+BE.US,D,20191028,000000,2.75,2.89,2.735,2.83,1933110,0
+BE.US,D,20191029,000000,2.81,2.83,2.63,2.7,1827928,0
+BE.US,D,20191030,000000,2.7,2.98,2.69,2.96,2816637,0
+BE.US,D,20191031,000000,2.94,3.1,2.9326,3.06,1964337,0
+BE.US,D,20191101,000000,3.04,3.35,3.02,3.34,2900232,0
+BE.US,D,20191104,000000,3.45,3.96,3.4,3.74,4265672,0
+BE.US,D,20191105,000000,3.79,4.03,3.65,3.71,2656223,0
+BE.US,D,20191106,000000,3.7,3.925,3.5,3.69,2331468,0
+BE.US,D,20191107,000000,3.74,4.3662,3.72,4.3,4813338,0
+BE.US,D,20191108,000000,4.47,5.5,4.45,5.17,9481267,0
+BE.US,D,20191111,000000,5.3,5.64,4.92,5.5,5344389,0
+BE.US,D,20191112,000000,5.57,5.89,5.275,5.56,4954978,0
+BE.US,D,20191113,000000,5.54,5.83,5.16,5.27,3519080,0
+BE.US,D,20191114,000000,5.17,5.96,4.97,5.9,3898851,0
+BE.US,D,20191115,000000,6.02,6.63,6,6.53,7259461,0
+BE.US,D,20191118,000000,6.77,7.0618,6.38,6.63,3963983,0
+BE.US,D,20191119,000000,6.59,6.66,6.21,6.38,3162417,0
+BE.US,D,20191120,000000,6.24,6.64,6.1,6.48,2853753,0
+BE.US,D,20191121,000000,6.56,6.6,6.07,6.14,2383151,0
+BE.US,D,20191122,000000,6.19,6.39,6.16,6.25,1502527,0
+BE.US,D,20191125,000000,6.25,6.31,6.03,6.27,2157521,0
+BE.US,D,20191126,000000,6.28,6.801,6.1,6.3,2403705,0
+BE.US,D,20191127,000000,6.26,6.45,6.18,6.3,1524709,0
+BE.US,D,20191129,000000,6.25,6.65,6.2,6.52,1379127,0
+BE.US,D,20191202,000000,6.58,6.78,6.27,6.27,2063340,0
+BE.US,D,20191203,000000,6.06,6.15,5.82,5.98,1957243,0
+BE.US,D,20191204,000000,5.98,6.01,5.4,5.55,3365219,0
+BE.US,D,20191205,000000,5.51,5.62,5.23,5.47,2094252,0
+BE.US,D,20191206,000000,5.45,5.61,5.2,5.28,2336494,0
+BE.US,D,20191209,000000,5.28,5.4197,5.21,5.33,1657672,0
+BE.US,D,20191210,000000,5.3,5.33,5.125,5.19,1655465,0
+BE.US,D,20191211,000000,5.19,5.645,5.1448,5.64,1534898,0
+BE.US,D,20191212,000000,5.61,6.36,5.57,6.21,3112879,0
+BE.US,D,20191213,000000,6.17,6.8315,6.11,6.78,2807422,0
+BE.US,D,20191216,000000,6.85,6.97,6.42,6.68,3449958,0
+BE.US,D,20191217,000000,6.61,6.88,6.51,6.62,1991928,0
+BE.US,D,20191218,000000,6.6,7.25,6.59,7.23,4977124,0
+BE.US,D,20191219,000000,7.15,7.19,6.15,6.31,5512795,0
+BE.US,D,20191220,000000,6.35,6.6,6.17,6.57,2474801,0
+BE.US,D,20191223,000000,6.44,6.64,6.31,6.53,4074066,0
+BE.US,D,20191224,000000,6.53,6.75,6.36,6.61,843145,0
+BE.US,D,20191226,000000,6.6,6.725,6.43,6.5,1923679,0
+BE.US,D,20191227,000000,6.6,6.6,6.24,6.37,2792958,0
+BE.US,D,20191230,000000,6.32,7.23,6.27,7.19,5714903,0
+BE.US,D,20191231,000000,7.38,7.8,7.07,7.47,4784982,0
+BE.US,D,20200102,000000,7.62,7.9,7.22,7.88,2725389,0
+BE.US,D,20200103,000000,7.67,8.355,7.51,8.03,3065973,0
+BE.US,D,20200106,000000,7.88,8.15,7.67,8.07,2020945,0
+BE.US,D,20200107,000000,8.07,8.34,7.91,8.18,2054768,0
+BE.US,D,20200108,000000,8.19,8.7,8.04,8.47,2526421,0
+BE.US,D,20200109,000000,8.5,8.87,8.35,8.66,2507892,0
+BE.US,D,20200110,000000,8.78,9.18,8.55,9.13,2469790,0
+BE.US,D,20200113,000000,9.35,9.4,8.64,9.06,2974051,0
+BE.US,D,20200114,000000,9.1,9.94,9.1,9.47,3813088,0
+BE.US,D,20200115,000000,9.49,10,9.31,9.75,2867265,0
+BE.US,D,20200116,000000,9.83,10.02,8.5,9.28,4574098,0
+BE.US,D,20200117,000000,9.65,10.05,9.55,9.71,3916281,0
+BE.US,D,20200121,000000,9.81,9.89,9.09,9.14,4113379,0
+BE.US,D,20200122,000000,9,9.55,8.8,9.28,2676888,0
+BE.US,D,20200123,000000,9.11,9.74,8.9,9.16,1993017,0
+BE.US,D,20200124,000000,9.31,9.7,8.95,9.07,2166728,0
+BE.US,D,20200127,000000,8.71,8.77,8.08,8.28,3203500,0
+BE.US,D,20200128,000000,8.35,8.73,8.225,8.63,1950714,0
+BE.US,D,20200129,000000,8.65,8.73,8.115,8.41,2794591,0
+BE.US,D,20200130,000000,8.23,8.55,8.06,8.21,1668700,0
+BE.US,D,20200131,000000,8.2,8.27,7.57,7.88,3116878,0
+BE.US,D,20200203,000000,7.87,8.9,7.86,8.64,2906386,0
+BE.US,D,20200204,000000,8.98,9.72,8.93,9.35,5280404,0
+BE.US,D,20200205,000000,9.45,9.535,9.03,9.44,1952049,0
+BE.US,D,20200206,000000,9.34,9.87,9.3,9.58,1928955,0
+BE.US,D,20200207,000000,9.5,9.9,9.21,9.85,1951659,0
+BE.US,D,20200210,000000,9.83,10.06,9.69,10.01,1742338,0
+BE.US,D,20200211,000000,10.1,10.4,9.8,10.09,2470485,0
+BE.US,D,20200212,000000,10.15,10.62,10.06,10.46,2899482,0
+BE.US,D,20200213,000000,9.02,9.69,8.9,9.65,8642934,0
+BE.US,D,20200214,000000,9.47,10.98,9.4,10.7,4525703,0
+BE.US,D,20200218,000000,10.74,11.73,10.7,11.71,4326029,0
+BE.US,D,20200219,000000,11.92,14.09,11.89,14.09,7851992,0
+BE.US,D,20200220,000000,13.09,14.51,12.61,12.72,6654275,0
+BE.US,D,20200221,000000,12.78,13.25,11.6,11.78,3194728,0
+BE.US,D,20200224,000000,11.01,12.11,10.75,11.76,5892932,0
+BE.US,D,20200225,000000,11.66,11.74,10.4838,10.75,3391243,0
+BE.US,D,20200226,000000,10.57,11.52,10.35,10.74,2623392,0
+BE.US,D,20200227,000000,10.32,10.335,9,9.17,5041775,0
+BE.US,D,20200228,000000,8.28,9.605,8.26,9.07,3949620,0
+BE.US,D,20200302,000000,9.4,9.44,8.59,8.87,3866660,0
+BE.US,D,20200303,000000,9.2,10.04,9.175,9.29,3299039,0
+BE.US,D,20200304,000000,9.54,10.19,9.25,10.09,2053553,0
+BE.US,D,20200305,000000,9.69,10.78,9.4653,10.2,3439252,0
+BE.US,D,20200306,000000,9.68,10.07,8.92,9.17,3769304,0
+BE.US,D,20200309,000000,8.18,8.83,7.75,8.51,2840182,0
+BE.US,D,20200310,000000,9,9.36,8.05,8.97,2718335,0
+BE.US,D,20200311,000000,8.59,8.7,7.55,7.65,3743800,0
+BE.US,D,20200312,000000,6.62,6.8359,5.66,6.49,4774453,0
+BE.US,D,20200313,000000,7,7,5.6,6.12,3247354,0
+BE.US,D,20200316,000000,5.1,5.91,5.02,5.31,3060426,0
+BE.US,D,20200317,000000,4.64,4.7,3.21,4.08,9115917,0
+BE.US,D,20200318,000000,3.91,4,3,3.07,3089828,0
+BE.US,D,20200319,000000,3.19,4.59,3,4.37,5259145,0
+BE.US,D,20200320,000000,4.91,5,3.9,4.08,5391643,0
+BE.US,D,20200323,000000,4.1,4.19,3.5,3.89,2545367,0
+BE.US,D,20200324,000000,4.27,5.97,4.24,5.62,6189740,0
+BE.US,D,20200325,000000,6,6.5,5.12,5.33,5047896,0
+BE.US,D,20200326,000000,5.54,5.82,5.31,5.58,2351616,0
+BE.US,D,20200327,000000,5.4,5.63,5.1185,5.21,2303373,0
+BE.US,D,20200330,000000,5.48,5.5,4.78,5.33,2827843,0
+BE.US,D,20200331,000000,5.19,5.48,5.05,5.23,2155760,0
+BE.US,D,20200401,000000,4.85,5.3,4.43,4.46,3026760,0
+BE.US,D,20200402,000000,4.59,5.34,4.56,4.96,3524554,0
+BE.US,D,20200403,000000,5,5.1428,4.6,4.79,1764650,0
+BE.US,D,20200406,000000,5.07,5.44,5,5.24,2196688,0
+BE.US,D,20200407,000000,5.52,5.52,5.05,5.09,2476058,0
+BE.US,D,20200408,000000,5.34,5.91,5.15,5.86,3081221,0
+BE.US,D,20200409,000000,5.99,6.39,5.71,6.14,3864168,0
+BE.US,D,20200413,000000,6.16,6.26,5.81,5.94,2138119,0
+BE.US,D,20200414,000000,6.2,7.41,6.12,7.3,4165105,0
+BE.US,D,20200415,000000,6.76,7,6.43,6.55,2263534,0
+BE.US,D,20200416,000000,6.81,6.89,6.4112,6.48,1791532,0
+BE.US,D,20200417,000000,6.85,6.92,6.53,6.83,2303692,0
+BE.US,D,20200420,000000,6.53,7,6.53,6.8,1666453,0
+BE.US,D,20200421,000000,6.55,7.07,6.53,6.77,2163394,0
+BE.US,D,20200422,000000,7,8.09,6.9537,7.95,3947551,0
+BE.US,D,20200423,000000,8.1,8.62,7.8101,7.92,4187609,0
+BE.US,D,20200424,000000,8.08,8.37,7.9,8.28,1596507,0
+BE.US,D,20200427,000000,8.44,8.9,8.25,8.47,2643706,0
+BE.US,D,20200428,000000,8.7,8.8,7.63,7.72,3356584,0
+BE.US,D,20200429,000000,8.22,8.54,7.93,7.98,3146374,0
+BE.US,D,20200430,000000,7.9,8.26,7.51,7.67,2378619,0
+BE.US,D,20200501,000000,7.5,7.57,7,7.35,2228099,0
+BE.US,D,20200504,000000,7.1,7.5909,6.93,7.21,1698394,0
+BE.US,D,20200505,000000,7.58,7.63,7.27,7.34,1474041,0
+BE.US,D,20200506,000000,7.4,7.95,7.29,7.88,1892154,0
+BE.US,D,20200507,000000,8.05,8.0999,7.33,7.85,2898843,0
+BE.US,D,20200508,000000,7.85,8.44,7.74,8.3,2458258,0
+BE.US,D,20200511,000000,8.14,8.7,7.98,8.39,2355853,0
+BE.US,D,20200512,000000,8.7,9.43,8.52,8.58,3539800,0
+BE.US,D,20200513,000000,8.79,8.79,7.59,7.85,2623299,0
+BE.US,D,20200514,000000,7.61,8.19,7.25,8.03,2368607,0
+BE.US,D,20200515,000000,8.01,8.31,7.875,8.03,2091655,0
+BE.US,D,20200518,000000,8.49,8.65,7.92,8.34,2944484,0
+BE.US,D,20200519,000000,8.22,8.6,8.2,8.27,2038037,0
+BE.US,D,20200520,000000,8.29,8.54,7.97,8,1997169,0
+BE.US,D,20200521,000000,7.9,8.05,7.64,7.93,1187761,0
+BE.US,D,20200522,000000,8,8,7.67,7.92,825755,0
+BE.US,D,20200526,000000,8.23,8.38,8.01,8.15,1964610,0
+BE.US,D,20200527,000000,8.3,8.35,7.76,8.34,1904181,0
+BE.US,D,20200528,000000,8.29,8.48,8.02,8.07,1806105,0
+BE.US,D,20200529,000000,8.02,8.28,7.82,8.03,2247560,0
+BE.US,D,20200601,000000,8.02,8.57,7.9632,8.4,2274159,0
+BE.US,D,20200602,000000,8.4,8.475,7.8,7.98,2428851,0
+BE.US,D,20200603,000000,8,8.16,7.76,7.77,1890040,0
+BE.US,D,20200604,000000,7.94,8.11,7.8,8,2267601,0
+BE.US,D,20200605,000000,8.15,8.39,7.9801,8.14,2933823,0
+BE.US,D,20200608,000000,8.39,8.605,7.98,8.57,3020428,0
+BE.US,D,20200609,000000,8.45,8.68,8.17,8.4,1883992,0
+BE.US,D,20200610,000000,8.5,10.5,8.46,10.27,9645132,0
+BE.US,D,20200611,000000,9.26,9.563,8.6,8.69,4923199,0
+BE.US,D,20200612,000000,9.17,9.6,8.54,8.79,3131914,0
+BE.US,D,20200615,000000,8.5,9.3,8.4,9.05,2321133,0
+BE.US,D,20200616,000000,9.65,9.65,8.85,9.11,2211608,0
+BE.US,D,20200617,000000,9.3,9.49,8.765,8.81,2260592,0
+BE.US,D,20200618,000000,8.68,9.59,8.65,9.09,3404978,0
+BE.US,D,20200619,000000,9.37,9.91,9.14,9.43,3865147,0
+BE.US,D,20200622,000000,9.51,9.64,8.84,9.07,2828414,0
+BE.US,D,20200623,000000,9.33,9.57,9.01,9.02,3330083,0
+BE.US,D,20200624,000000,8.97,9.21,8.78,9,2204881,0
+BE.US,D,20200625,000000,8.9,9.03,8.375,8.46,2757411,0
+BE.US,D,20200626,000000,8.42,8.61,7.77,7.78,6927733,0
+BE.US,D,20200629,000000,7.94,8.46,7.71,8.22,3313812,0
+BE.US,D,20200630,000000,9.08,11.06,9.05,10.88,20999666,0
+BE.US,D,20200701,000000,10.08,10.55,9.5,10.48,7294287,0
+BE.US,D,20200702,000000,10.58,10.8,9.95,10.35,2862927,0
+BE.US,D,20200706,000000,10.75,11.9,10.65,11.81,6580560,0
+BE.US,D,20200707,000000,11.69,11.94,11.13,11.35,2762188,0
+BE.US,D,20200708,000000,11.37,12.58,11.29,12.53,4345657,0
+BE.US,D,20200709,000000,12.95,13.68,11.8,13.01,5847008,0
+BE.US,D,20200710,000000,13,13.895,12.91,13.72,3517979,0
+BE.US,D,20200713,000000,14.1,14.24,12.01,12.11,5431760,0
+BE.US,D,20200714,000000,12.2,13.37,11.88,13.09,3186539,0
+BE.US,D,20200715,000000,14.05,18.2575,13.85,17.65,19249962,0
+BE.US,D,20200716,000000,17.13,19.5,17.01,17.06,12858521,0
+BE.US,D,20200717,000000,18.13,18.69,16.41,16.99,6541983,0
+BE.US,D,20200720,000000,16.84,16.94,16.08,16.61,3664578,0
+BE.US,D,20200721,000000,16.9,18.2197,16.85,17.09,3523175,0
+BE.US,D,20200722,000000,16.78,19.67,16.71,18.71,6470728,0
+BE.US,D,20200723,000000,18.31,18.58,17.25,17.57,3535991,0
+BE.US,D,20200724,000000,16.81,17.41,15.5,16.91,3699219,0
+BE.US,D,20200727,000000,17.26,17.28,15.7604,16.22,2812071,0
+BE.US,D,20200728,000000,15.99,16.0355,14.87,14.99,4914700,0
+BE.US,D,20200729,000000,15.11,15.6399,11.76,12.86,13841949,0
+BE.US,D,20200730,000000,12.2,13.7,12.03,12.58,5133326,0
+BE.US,D,20200731,000000,12.66,12.75,11.63,12.16,4038219,0
+BE.US,D,20200803,000000,12.2,13.94,11.95,13.66,5149148,0
+BE.US,D,20200804,000000,13.76,14.79,13.57,14.12,4426086,0
+BE.US,D,20200805,000000,14.12,14.45,13.86,14.01,2918740,0
+BE.US,D,20200806,000000,12.98,14.13,12.21,12.97,11731251,0
+BE.US,D,20200807,000000,13,13.03,12.1606,12.54,5871531,0
+BE.US,D,20200810,000000,12.69,13.16,12.65,13.03,3635944,0
+BE.US,D,20200811,000000,13.22,13.25,12.65,12.8,3139620,0
+BE.US,D,20200812,000000,13.05,13.27,12.79,13.21,3144485,0
+BE.US,D,20200813,000000,13.29,14.9,13.19,14.41,6585035,0
+BE.US,D,20200814,000000,14.51,15.45,13.9,14.17,4074460,0
+BE.US,D,20200817,000000,14.19,14.85,13.73,14.25,2513782,0
+BE.US,D,20200818,000000,15.25,17.42,14.86,17,10480573,0
+BE.US,D,20200819,000000,17.02,18.595,16.5785,16.89,8014927,0
+BE.US,D,20200820,000000,16.8,16.88,15.82,16.36,3611488,0
+BE.US,D,20200821,000000,16.2,17.825,16.1071,17.06,3827668,0
+BE.US,D,20200824,000000,17.43,17.75,15.53,16.34,4347521,0
+BE.US,D,20200825,000000,16.48,16.5,15.76,16.3,3062010,0
+BE.US,D,20200826,000000,16.21,16.95,15.86,16.23,3392565,0
+BE.US,D,20200827,000000,16.16,16.65,15.865,16.41,1939616,0
+BE.US,D,20200828,000000,16.32,16.46,15.55,16.31,4947445,0
+BE.US,D,20200831,000000,16.2,17.2111,15.3,15.66,5624504,0
+BE.US,D,20200901,000000,15.73,16.45,15.62,16.45,2968904,0
+BE.US,D,20200902,000000,16.44,16.545,15.47,16.48,3548376,0
+BE.US,D,20200903,000000,16.6,16.62,15.42,15.72,4346423,0
+BE.US,D,20200904,000000,15.86,16.25,13.7,14.41,6980270,0
+BE.US,D,20200908,000000,13.92,14.39,13.2,13.54,4098324,0
+BE.US,D,20200909,000000,14,14.72,13.9,14.48,3112934,0
+BE.US,D,20200910,000000,14.46,14.71,13.61,13.79,2455773,0
+BE.US,D,20200911,000000,13.99,14.3161,13.3,13.47,2249442,0
+BE.US,D,20200914,000000,13.85,14.655,13.62,14.63,2852220,0
+BE.US,D,20200915,000000,14.7,15.53,14.28,14.47,3141060,0
+BE.US,D,20200916,000000,14.32,15.4199,14.15,14.91,3289358,0
+BE.US,D,20200917,000000,14.46,15.03,14.25,14.55,2582967,0
+BE.US,D,20200918,000000,14.94,17.85,14.85,17.23,17335402,0
+BE.US,D,20200921,000000,16.5,18.14,16.33,17.92,6848743,0
+BE.US,D,20200922,000000,18.02,18.06,16.2,16.89,5013127,0
+BE.US,D,20200923,000000,16.75,17.34,15.03,15.24,4245147,0
+BE.US,D,20200924,000000,14.8,15.1101,14.05,14.61,3744416,0
+BE.US,D,20200925,000000,14.65,15.6467,14.61,15.17,3279135,0
+BE.US,D,20200928,000000,15.83,16.91,15.7,16.88,4480172,0
+BE.US,D,20200929,000000,16.98,17.32,16.511,16.88,4170929,0
+BE.US,D,20200930,000000,16.99,18.72,16.95,17.97,8818723,0
+BE.US,D,20201001,000000,18.45,18.5,17.11,17.28,5083207,0
+BE.US,D,20201002,000000,16.09,16.53,15.88,15.97,7207630,0
+BE.US,D,20201005,000000,16.5,18.25,16.49,17.7,8063093,0
+BE.US,D,20201006,000000,17.8,20.71,17.72,19.53,14957043,0
+BE.US,D,20201007,000000,20.12,22.44,19.88,21.63,11382659,0
+BE.US,D,20201008,000000,22,22.55,20.4,20.62,11488343,0
+BE.US,D,20201009,000000,21,23.38,20.93,22.92,9634903,0
+BE.US,D,20201012,000000,23.25,23.32,21.36,21.92,6765983,0
+BE.US,D,20201013,000000,21.68,22.4,20.73,21.18,5014913,0
+BE.US,D,20201014,000000,21.28,22.18,20.68,20.73,5121118,0
+BE.US,D,20201015,000000,19.49,20.04,18.2,19.08,10522328,0
+BE.US,D,20201016,000000,19.42,19.45,18.39,18.86,5618899,0
+BE.US,D,20201019,000000,18.96,19.28,18.14,18.32,3769714,0
+BE.US,D,20201020,000000,18.4,19.15,17.93,18.17,3529201,0
+BE.US,D,20201021,000000,18.18,18.33,16.31,16.4,6595075,0
+BE.US,D,20201022,000000,16.61,16.9672,15.475,16.61,6416287,0
+BE.US,D,20201023,000000,16.78,17.5734,15.97,16.43,5547074,0
+BE.US,D,20201026,000000,16,16.32,15.08,15.67,4772899,0
+BE.US,D,20201027,000000,15.88,16.77,15.29,15.42,5778350,0
+BE.US,D,20201028,000000,14.98,15.41,14.3,14.6,6945827,0
+BE.US,D,20201029,000000,14.76,14.99,14.28,14.72,5212928,0
+BE.US,D,20201030,000000,13.99,14.1899,12.37,12.64,11924994,0
+BE.US,D,20201102,000000,13.25,13.38,12.61,12.99,5904161,0
+BE.US,D,20201103,000000,13.75,14.99,13.665,14.52,9345313,0
+BE.US,D,20201104,000000,13.9,14.1,12.81,13.8,9994481,0
+BE.US,D,20201105,000000,14.56,15.6501,14.555,15.4,7691306,0
+BE.US,D,20201106,000000,15.4,15.53,14.45,14.63,6348043,0
+BE.US,D,20201109,000000,15.9,16.37,15.4,15.53,6608705,0
+BE.US,D,20201110,000000,16.26,16.36,15.02,15.57,5714888,0
+BE.US,D,20201111,000000,15.82,17.39,15.8,17.1,6942457,0
+BE.US,D,20201112,000000,17.35,17.37,16.36,17.1,6242641,0
+BE.US,D,20201113,000000,17.4,18.19,17.1561,18.05,4810174,0
+BE.US,D,20201116,000000,18.4,19.17,18.21,19.15,5545942,0
+BE.US,D,20201117,000000,18.92,19.56,18.15,19.27,5958229,0
+BE.US,D,20201118,000000,19.81,20.07,18.45,18.51,5634412,0
+BE.US,D,20201119,000000,18.71,19.97,18.5,18.76,6869677,0
+BE.US,D,20201120,000000,19,19.61,18.67,18.67,4085431,0
+BE.US,D,20201123,000000,19.13,22.3,19,22.08,13056859,0
+BE.US,D,20201124,000000,22.75,25.87,22.38,25.02,16035160,0
+BE.US,D,20201125,000000,23.37,27.55,22.84,27.46,10637974,0
+BE.US,D,20201127,000000,27.16,28.24,24.42,25.63,7023538,0
+BE.US,D,20201130,000000,26,26.87,23.1401,24.52,6565544,0
+BE.US,D,20201201,000000,25.1,25.4,23.59,24.62,5608493,0
+BE.US,D,20201202,000000,23.1,24.76,21.9427,24.26,5240529,0
+BE.US,D,20201203,000000,24.72,25.3,24.08,24.2,4086501,0
+BE.US,D,20201204,000000,24.95,27.99,24.86,27.93,6775428,0
+BE.US,D,20201207,000000,28,29.7798,27.3,27.63,4776916,0
+BE.US,D,20201208,000000,27.5,31.04,27.5,30.59,7656476,0
+BE.US,D,20201209,000000,28.3,28.75,24.02,25.01,15342310,0
+BE.US,D,20201210,000000,23.8,26.0486,23.4102,25.76,6487969,0
+BE.US,D,20201211,000000,25.32,26.1,23.62,24.68,4440810,0
+BE.US,D,20201214,000000,25.11,25.764,24.33,24.34,4113988,0
+BE.US,D,20201215,000000,25.07,27.3,25,26.42,5809502,0
+BE.US,D,20201216,000000,26.74,27.32,25.21,25.88,4754446,0
+BE.US,D,20201217,000000,26.11,27.53,25.75,26.33,5109467,0
+BE.US,D,20201218,000000,26.6,27.64,26.141,26.31,7637134,0
+BE.US,D,20201221,000000,25.59,27.576,24.99,27.55,5741272,0
+BE.US,D,20201222,000000,28.5,31.45,28.45,30.32,8937746,0
+BE.US,D,20201223,000000,31.05,31.06,29.13,30.59,5302437,0
+BE.US,D,20201224,000000,30.84,31.09,29.57,30.52,2321510,0
+BE.US,D,20201228,000000,31.1,31.58,28.04,28.19,4576057,0
+BE.US,D,20201229,000000,28.46,29.5915,26.75,27.82,4339690,0
+BE.US,D,20201230,000000,27.63,28.86,27.12,28.41,3186679,0
+BE.US,D,20201231,000000,28.08,29.42,28.05,28.66,2442458,0
+BE.US,D,20210104,000000,29.14,29.38,27.05,27.29,4449175,0
+BE.US,D,20210105,000000,27.01,29.02,27,28.36,3576757,0
+BE.US,D,20210106,000000,29.84,31.99,29.51,30.42,5860552,0
+BE.US,D,20210107,000000,33.72,35.74,32.5,33.56,9003631,0
+BE.US,D,20210108,000000,34.93,37.39,34.11,34.79,7804614,0
+BE.US,D,20210111,000000,33.8,35.3,32.82,34.58,4165073,0
+BE.US,D,20210112,000000,34.8,36.88,33.73,35.66,5519339,0
+BE.US,D,20210113,000000,36.92,38.95,34.37,38.71,6821138,0
+BE.US,D,20210114,000000,38.71,39.38,36.42,38.86,6486335,0
+BE.US,D,20210115,000000,38.01,38.58,35.1,36.47,4872181,0
+BE.US,D,20210119,000000,37.66,40.24,36.66,39.93,4709832,0
+BE.US,D,20210120,000000,38.17,39.98,36.81,38.58,7139283,0
+BE.US,D,20210121,000000,38.68,39.08,36.25,37.6,4433384,0
+BE.US,D,20210122,000000,37,40.25,36.9,40.18,3593390,0
+BE.US,D,20210125,000000,40,42.191,38.35,38.5,4221208,0
+BE.US,D,20210126,000000,38.93,41.58,38.03,41.48,5877349,0
+BE.US,D,20210127,000000,39.58,41.75,37.24,39.35,5360744,0
+BE.US,D,20210128,000000,39,39.86,35.1602,36.33,5035017,0
+BE.US,D,20210129,000000,36.42,37.85,34.6697,34.91,3447493,0
+BE.US,D,20210201,000000,35.83,37.3999,34.2,37.25,3441622,0
+BE.US,D,20210202,000000,38.11,38.79,36.43,38.34,2893139,0
+BE.US,D,20210203,000000,38.64,41.12,37.76,40.96,3748983,0
+BE.US,D,20210204,000000,40.82,42.56,40.39,41.75,4111915,0
+BE.US,D,20210205,000000,42.9,43.2,40.57,42.36,2517203,0
+BE.US,D,20210208,000000,43,44.95,42.2333,42.65,2769151,0
+BE.US,D,20210209,000000,42.57,43.02,41.41,41.82,2991214,0
+BE.US,D,20210210,000000,42.2,43.92,40.1101,41.41,3681424,0
+BE.US,D,20210211,000000,39.98,41.54,37.8816,40.05,4240944,0
+BE.US,D,20210212,000000,40.22,41.38,38.62,40.44,2206375,0
+BE.US,D,20210216,000000,40,40.05,35.21,35.35,8195599,0
+BE.US,D,20210217,000000,35.42,35.42,31.66,33,7315079,0
+BE.US,D,20210218,000000,31.06,32.2,29.75,30.53,8842989,0
+BE.US,D,20210219,000000,32.18,33.65,31.57,32.04,5487135,0
+BE.US,D,20210222,000000,31.32,31.6113,28.331,28.62,4656658,0
+BE.US,D,20210223,000000,26.66,28.53,24.75,28.3,6314572,0
+BE.US,D,20210224,000000,29,30.29,27.75,30.07,3722188,0
+BE.US,D,20210225,000000,29.55,30,27.06,27.33,3400654,0
+BE.US,D,20210226,000000,27.51,28.89,26.11,28.53,4401721,0
+BE.US,D,20210301,000000,30,30.78,29.46,30.37,3488485,0
+BE.US,D,20210302,000000,30.37,30.98,28.19,28.64,5549278,0
+BE.US,D,20210303,000000,28.93,29.39,26.41,26.61,3399778,0
+BE.US,D,20210304,000000,26.36,27.9,25.045,26.61,6765086,0
+BE.US,D,20210305,000000,26.63,26.8647,22.728,25.61,6994876,0
+BE.US,D,20210308,000000,26.6,27.39,24.805,25.33,4070202,0
+BE.US,D,20210309,000000,27.3,28.27,26.84,27.18,6266994,0
+BE.US,D,20210310,000000,28.29,29.102,26.79,27.71,3523301,0
+BE.US,D,20210311,000000,29.56,30.23,28.35,29.93,3359493,0
+BE.US,D,20210312,000000,28.78,29.73,28.13,29.55,2332206,0
+BE.US,D,20210315,000000,29.43,30.07,28.89,29.78,1770156,0
+BE.US,D,20210316,000000,29.76,29.76,27.55,28,3247965,0
+BE.US,D,20210317,000000,26.1,28.72,25.8,28.49,3607398,0
+BE.US,D,20210318,000000,27.72,27.83,25.59,25.64,2925008,0
+BE.US,D,20210319,000000,25.26,27.22,24.8,27.07,3836324,0
+BE.US,D,20210322,000000,27.52,28.13,26.59,27.61,1919453,0
+BE.US,D,20210323,000000,26.92,28.03,26.26,26.58,2335126,0
+BE.US,D,20210324,000000,26.8,26.9,24.4,24.46,3231859,0
+BE.US,D,20210325,000000,23.5,25.92,23.1557,25.6,3775236,0
+BE.US,D,20210326,000000,26.23,26.86,25,26.35,2064863,0
+BE.US,D,20210329,000000,25.69,25.98,23.22,23.4,3776240,0
+BE.US,D,20210330,000000,23.81,25.39,23.23,25.26,2899375,0
+BE.US,D,20210331,000000,26.6,27.49,26.09,27.05,4197699,0
+BE.US,D,20210401,000000,28,28.2299,26.28,26.35,3674761,0
+BE.US,D,20210405,000000,27.78,27.78,26.17,26.2,4012048,0
+BE.US,D,20210406,000000,26.07,26.25,25.41,25.7,2415322,0
+BE.US,D,20210407,000000,25.49,26.24,24.33,24.71,2672412,0
+BE.US,D,20210408,000000,24.88,25.995,24.8,25.56,1924446,0
+BE.US,D,20210409,000000,25.22,25.48,24.43,24.84,2132105,0
+BE.US,D,20210412,000000,24.28,24.6,23.34,24.11,1926498,0
+BE.US,D,20210413,000000,24.18,24.66,23.44,24.13,2453319,0
+BE.US,D,20210414,000000,24.36,25.32,23.86,24.06,2511222,0
+BE.US,D,20210415,000000,24.5,24.5,21.95,23.09,3993320,0
+BE.US,D,20210416,000000,24.09,24.97,23.1,24.73,8967822,0
+BE.US,D,20210419,000000,24.57,24.7499,22.115,22.29,3878013,0
+BE.US,D,20210420,000000,22.88,23.67,21.985,22.58,3961363,0
+BE.US,D,20210421,000000,21.95,24.09,21.07,23.74,4085219,0
+BE.US,D,20210422,000000,24.95,25.5,23.75,24.13,4493951,0
+BE.US,D,20210423,000000,24.4,25.76,23.95,25.63,3777858,0
+BE.US,D,20210426,000000,26.03,27.61,25.78,27.45,5225240,0
+BE.US,D,20210427,000000,27.45,28.35,27.02,27.61,3649652,0
+BE.US,D,20210428,000000,27.44,28.14,26.8912,27.77,2649059,0
+BE.US,D,20210429,000000,28.2,28.22,25.67,26.52,3164080,0
+BE.US,D,20210430,000000,25.78,26.92,25.5,25.97,2480400,0
+BE.US,D,20210503,000000,26.23,26.33,24.63,24.83,2622091,0
+BE.US,D,20210504,000000,23.67,23.7824,22.51,23.15,4218551,0
+BE.US,D,20210505,000000,23.41,23.41,21.58,21.63,3531712,0
+BE.US,D,20210506,000000,21.1,22.39,19.88,22.24,6003460,0
+BE.US,D,20210507,000000,22.74,23.49,22.38,23.23,3612859,0
+BE.US,D,20210510,000000,22.18,22.5,19.99,20.09,6688003,0
+BE.US,D,20210511,000000,19,21.31,18.5,20.75,6334136,0
+BE.US,D,20210512,000000,20.12,20.42,19.1,19.31,4047186,0
+BE.US,D,20210513,000000,19.5,20.375,18.4,18.79,5077101,0
+BE.US,D,20210514,000000,19.67,20.41,19.5,20.3,3137575,0
+BE.US,D,20210517,000000,19.99,20.32,19.3325,19.61,3127383,0
+BE.US,D,20210518,000000,19.88,20.77,19.34,20.43,4633256,0
+BE.US,D,20210519,000000,19.45,21.06,19.39,20.89,2713060,0
+BE.US,D,20210520,000000,21.96,22.47,21.33,21.91,3596082,0
+BE.US,D,20210521,000000,22.09,22.8,21.57,22.29,2957771,0
+BE.US,D,20210524,000000,22.41,22.71,21.63,21.85,2168601,0
+BE.US,D,20210525,000000,21.8,22.19,21.42,21.58,2184831,0
+BE.US,D,20210526,000000,21.71,23.11,21.57,23.04,3362730,0
+BE.US,D,20210527,000000,23.1,23.87,22.62,23.82,2471721,0
+BE.US,D,20210528,000000,24.34,24.81,23.93,24.17,2133849,0
+BE.US,D,20210601,000000,24.81,24.83,23.61,24.44,1878611,0
+BE.US,D,20210602,000000,24.48,24.6699,23.81,24.66,2278886,0
+BE.US,D,20210603,000000,24.71,25.4,24.3,24.73,3520004,0
+BE.US,D,20210604,000000,24.53,25.425,24.46,24.59,2203886,0
+BE.US,D,20210607,000000,24.27,25.99,23.85,25.63,2441057,0
+BE.US,D,20210608,000000,26.01,26.72,25.58,26.46,2157151,0
+BE.US,D,20210609,000000,26.72,26.98,25.31,25.36,2220137,0
+BE.US,D,20210610,000000,24.96,25.67,24.77,25.12,2391688,0
+BE.US,D,20210611,000000,25.36,25.91,25.2,25.54,1370449,0
+BE.US,D,20210614,000000,25.56,25.97,25.02,25.27,1722806,0
+BE.US,D,20210615,000000,25.21,25.56,24.17,24.29,2013238,0
+BE.US,D,20210616,000000,24.17,24.47,23.52,24.23,2751382,0
+BE.US,D,20210617,000000,24,25.29,24,24.89,2175350,0
+BE.US,D,20210618,000000,24.34,25.11,24.22,24.65,2305016,0
+BE.US,D,20210621,000000,24.71,25.55,24.115,25.44,2822970,0
+BE.US,D,20210622,000000,25.5,27,25.28,26.52,2835402,0
+BE.US,D,20210623,000000,26.38,28.04,26.13,27.85,3499185,0
+BE.US,D,20210624,000000,28.35,28.44,27.27,27.42,2548722,0
+BE.US,D,20210625,000000,27.9,28.14,27.24,27.38,7828491,0
+BE.US,D,20210628,000000,27.36,28.49,27.35,28.39,2010404,0
+BE.US,D,20210629,000000,28.65,28.99,27.03,27.15,2948821,0
+BE.US,D,20210630,000000,27.25,27.42,26.61,26.87,2208404,0
+BE.US,D,20210701,000000,27.01,27.21,26,26.62,1819656,0
+BE.US,D,20210702,000000,26.49,26.78,25.8357,26.35,1383926,0
+BE.US,D,20210706,000000,26.38,26.72,25.64,25.99,2148281,0
+BE.US,D,20210707,000000,26.02,26.1,23.51,23.52,4209415,0
+BE.US,D,20210708,000000,22.72,23.5,22.31,23.21,2256184,0
+BE.US,D,20210709,000000,23.45,23.53,22.82,23.11,1565709,0
+BE.US,D,20210712,000000,23.31,23.49,22.42,22.81,2062778,0
+BE.US,D,20210713,000000,22.45,22.7278,21.96,22.05,2201419,0
+BE.US,D,20210714,000000,22.44,22.54,20.95,21.09,3043341,0
+BE.US,D,20210715,000000,20.95,21.73,20.11,20.64,3346159,0
+BE.US,D,20210716,000000,20.76,20.86,20.03,20.24,2103483,0
+BE.US,D,20210719,000000,19.71,20.72,19.47,20.26,2832935,0
+BE.US,D,20210720,000000,20.24,21.17,19.75,20.88,2237487,0
+BE.US,D,20210721,000000,21.5,22.69,21.44,22.55,3090019,0
+BE.US,D,20210722,000000,22.42,22.64,21.68,21.81,1885058,0
+BE.US,D,20210723,000000,21.9,21.91,20.9001,21.49,2022293,0
+BE.US,D,20210726,000000,21.38,21.87,20.86,21.16,1595529,0
+BE.US,D,20210727,000000,21.06,21.11,20.01,20.77,2207935,0
+BE.US,D,20210728,000000,21.11,22.46,20.68,22.1,2301549,0
+BE.US,D,20210729,000000,22.44,22.46,21.5105,21.65,1567249,0
+BE.US,D,20210730,000000,21.33,22.16,21.28,21.8,1719924,0
+BE.US,D,20210802,000000,22,22.27,21.31,21.34,1493961,0
+BE.US,D,20210803,000000,21.38,21.48,20.82,21.43,1718122,0
+BE.US,D,20210804,000000,21.5,21.51,20.43,20.62,3212142,0
+BE.US,D,20210805,000000,19.96,21.43,19.57,21.34,4208969,0
+BE.US,D,20210806,000000,21.84,22.38,21.52,21.68,2756544,0
+BE.US,D,20210809,000000,21.55,23.6655,21.55,23.1,2324906,0
+BE.US,D,20210810,000000,23.77,24.2327,22.89,23.11,2757158,0
+BE.US,D,20210811,000000,23.13,23.245,21.48,21.97,2222547,0
+BE.US,D,20210812,000000,22.02,22.39,21.41,22.32,1860845,0
+BE.US,D,20210813,000000,22.24,22.25,21.09,21.24,1524010,0
+BE.US,D,20210816,000000,20.94,21.04,20.225,20.26,2312651,0
+BE.US,D,20210817,000000,20.08,20.71,19.75,20.31,1976078,0
+BE.US,D,20210818,000000,20.4,21,19.91,20.45,1864003,0
+BE.US,D,20210819,000000,20.01,20.3,19.362,19.56,2035208,0
+BE.US,D,20210820,000000,19.5,20.14,19.45,20,1593924,0
+BE.US,D,20210823,000000,20.09,21,20.0801,20.79,1771710,0
+BE.US,D,20210824,000000,21,21.28,20.58,21.22,2000363,0
+BE.US,D,20210825,000000,21.28,21.71,20.82,21.28,1429305,0
+BE.US,D,20210826,000000,21.11,21.88,20.95,21.03,1079747,0
+BE.US,D,20210827,000000,21.04,22.03,20.88,21.42,1603551,0
+BE.US,D,20210830,000000,21.52,21.69,20.96,21.47,1512940,0
+BE.US,D,20210831,000000,21.69,22.05,21.26,21.42,1800776,0
+BE.US,D,20210901,000000,21.5,22.03,21.41,21.9,1692398,0
+BE.US,D,20210902,000000,22.03,22.78,21.91,22.02,1632635,0
+BE.US,D,20210903,000000,21.95,22.36,21.71,21.89,1236632,0
+BE.US,D,20210907,000000,21.98,22.535,21.5,21.5,1597468,0
+BE.US,D,20210908,000000,21.5,21.51,20.4,20.52,1974049,0
+BE.US,D,20210909,000000,20.44,21.11,20.23,20.28,1751544,0
+BE.US,D,20210910,000000,20.44,20.74,19.563,19.61,2292976,0
+BE.US,D,20210913,000000,19.62,20.415,19.2,20.21,2405710,0
+BE.US,D,20210914,000000,20.75,20.97,19.405,19.64,2216909,0
+BE.US,D,20210915,000000,19.51,19.69,18.97,19.33,2357813,0
+BE.US,D,20210916,000000,19.25,19.25,18.6189,18.99,2176038,0
+BE.US,D,20210917,000000,19.08,19.66,18.97,19.57,2839688,0
+BE.US,D,20210920,000000,18.61,19.07,18.38,18.71,2554451,0
+BE.US,D,20210921,000000,18.91,19.139,18.405,18.54,2426866,0
+BE.US,D,20210922,000000,18.73,19.67,18.64,19.28,2671448,0
+BE.US,D,20210923,000000,19.82,19.88,19.4,19.64,2363606,0
+BE.US,D,20210924,000000,19.5,19.6,18.85,19.02,2207220,0
+BE.US,D,20210927,000000,19.05,20.355,18.9,20.1,2603684,0
+BE.US,D,20210928,000000,19.85,20.02,18.55,18.58,3034475,0
+BE.US,D,20210929,000000,18.6,19.1,18.37,18.55,2502578,0
+BE.US,D,20210930,000000,18.6,19.0187,18.4,18.72,2418678,0
+BE.US,D,20211001,000000,18.7,18.93,18.24,18.47,1850838,0
+BE.US,D,20211004,000000,18.22,18.27,16.82,16.91,3949936,0
+BE.US,D,20211005,000000,17.49,18.475,17.4,18.43,4137497,0
+BE.US,D,20211006,000000,18.05,18.86,18,18.7,2188399,0
+BE.US,D,20211007,000000,19,19.67,18.8062,19.16,2737293,0
+BE.US,D,20211008,000000,19.3,19.84,19.065,19.15,1690824,0
+BE.US,D,20211011,000000,19.34,20.55,19.26,19.85,3318944,0
+BE.US,D,20211012,000000,20.14,21.125,19.93,20.81,3610194,0
+BE.US,D,20211013,000000,21.48,22.28,21.24,22.08,3967573,0
+BE.US,D,20211014,000000,22.41,22.71,21.02,21.83,4052794,0
+BE.US,D,20211015,000000,22.08,22.4,21.06,21.13,5043002,0
+BE.US,D,20211018,000000,20.96,21.66,20.783,21.27,2637266,0
+BE.US,D,20211019,000000,21.51,22.15,21.19,21.67,2203460,0
+BE.US,D,20211020,000000,21.55,21.62,20.76,20.91,2481572,0
+BE.US,D,20211021,000000,20.74,21.63,20.62,21.2,2123786,0
+BE.US,D,20211022,000000,21,21.2,19.9083,20.19,2403166,0
+BE.US,D,20211025,000000,25.25,28.13,24.84,27.69,24819623,0
+BE.US,D,20211026,000000,26.96,29.07,26.71,28.41,9081692,0
+BE.US,D,20211027,000000,28.96,29.56,27.33,27.61,4663305,0
+BE.US,D,20211028,000000,27.86,29.97,27.85,29.25,6501374,0
+BE.US,D,20211029,000000,29.13,31.32,29.1,31.26,6181054,0
+BE.US,D,20211101,000000,31.62,32.94,31.34,32.35,6196591,0
+BE.US,D,20211102,000000,32.14,32.6266,31.2301,32.14,3988700,0
+BE.US,D,20211103,000000,31.53,32.4999,30.37,31.97,3579340,0
+BE.US,D,20211104,000000,32.74,32.77,29.7,30.16,4911897,0
+BE.US,D,20211105,000000,28.53,33.9,27.84,32,8439355,0
+BE.US,D,20211108,000000,32.37,37.01,32.37,35.56,8790178,0
+BE.US,D,20211109,000000,35.03,35.475,33.51,34.29,4633915,0
+BE.US,D,20211110,000000,33.62,35.04,32.8201,33.03,3423176,0
+BE.US,D,20211111,000000,33.32,35.05,33.09,33.89,2852492,0
+BE.US,D,20211112,000000,34.16,35.11,33.79,34.15,2338480,0
+BE.US,D,20211115,000000,32.53,32.95,30.07,30.37,6087284,0
+BE.US,D,20211116,000000,30.6,31.17,29.67,30.96,4235490,0
+BE.US,D,20211117,000000,30.98,32,30.78,31.32,2419758,0
+BE.US,D,20211118,000000,31.32,31.4699,29.08,29.83,2825508,0
+BE.US,D,20211119,000000,29.37,31.03,29.15,29.95,3277328,0
+BE.US,D,20211122,000000,30.35,30.39,28.23,28.75,2999075,0
+BE.US,D,20211123,000000,28.93,29.3,27.95,28.53,2333306,0
+BE.US,D,20211124,000000,28.36,28.68,27.79,28.34,1969098,0
+BE.US,D,20211126,000000,26.94,27.97,26.62,27.28,2175084,0
+BE.US,D,20211129,000000,27.78,28.11,26.63,27.42,1814646,0
+BE.US,D,20211130,000000,27.14,27.99,25.75,27.48,2723439,0
+BE.US,D,20211201,000000,28.3,28.42,25.21,25.64,3401122,0
+BE.US,D,20211202,000000,25.6,26.8305,25.16,26.21,3015958,0
+BE.US,D,20211203,000000,26.29,26.32,23.7203,24.72,3606378,0
+BE.US,D,20211206,000000,24.33,25.21,23.45,24.45,2419955,0
+BE.US,D,20211207,000000,25.27,26.21,25.15,25.7,2141006,0
+BE.US,D,20211208,000000,25.7,26.01,24.93,25.27,1979705,0
+BE.US,D,20211209,000000,24.89,25.78,23.8482,24.11,1834143,0
+BE.US,D,20211210,000000,24.11,24.55,23.21,23.68,2027043,0
+BE.US,D,20211213,000000,23.14,23.75,22.43,22.9,2883214,0
+BE.US,D,20211214,000000,22.31,22.52,21.25,21.49,4273720,0
+BE.US,D,20211215,000000,21.31,22.2997,20.51,22.02,3385383,0
+BE.US,D,20211216,000000,22.96,23.12,21.04,21.33,3627166,0
+BE.US,D,20211217,000000,20.9,22.015,20.66,21.68,3228818,0
+BE.US,D,20211220,000000,20.91,21.16,19.84,20.13,4412665,0
+BE.US,D,20211221,000000,20.81,21.78,20.74,21.67,3489418,0
+BE.US,D,20211222,000000,21.61,22.29,21.4,21.62,2091093,0
+BE.US,D,20211223,000000,21.59,22.17,21.11,22,2327759,0
+BE.US,D,20211227,000000,22.42,22.42,21.52,21.99,1599279,0
+BE.US,D,20211228,000000,22,22.07,20.91,21.45,1894247,0
+BE.US,D,20211229,000000,20.98,21.5,20.47,21.16,1771621,0
+BE.US,D,20211230,000000,21.12,22.32,21.11,21.89,2556410,0
+BE.US,D,20211231,000000,22.04,23,21.92,21.93,2468204,0
+BE.US,D,20220103,000000,22.3,22.96,21.97,22.14,2259065,0
+BE.US,D,20220104,000000,22.33,22.36,20.97,21.55,2235542,0
+BE.US,D,20220105,000000,21.74,21.74,20.02,20.21,2862165,0
+BE.US,D,20220106,000000,19.91,20.33,19,19.47,3547264,0
+BE.US,D,20220107,000000,19.42,20.24,19,19.25,2228687,0
+BE.US,D,20220110,000000,18.92,19.15,18.48,19.13,2641752,0
+BE.US,D,20220111,000000,19.28,19.685,19.05,19.65,2767905,0
+BE.US,D,20220112,000000,20,20.33,19.1001,19.18,2304654,0
+BE.US,D,20220113,000000,19.13,19.32,18.295,18.31,2259237,0
+BE.US,D,20220114,000000,18.1,18.3,17.66,18.13,2846237,0
+BE.US,D,20220118,000000,17.59,17.66,17.03,17.04,3186662,0
+BE.US,D,20220119,000000,17.15,17.66,16.7,16.83,3058322,0
+BE.US,D,20220120,000000,17.13,18.1899,16.62,16.66,4418970,0
+BE.US,D,20220121,000000,16.42,16.74,15.53,15.58,5516441,0
+BE.US,D,20220124,000000,14.965,15.67,13.895,15.63,5743056,0
+BE.US,D,20220125,000000,15.08,15.35,14.38,15.22,3942834,0
+BE.US,D,20220126,000000,15.75,15.95,14.4417,14.49,5410689,0
+BE.US,D,20220127,000000,14.79,15.08,13.115,13.22,5898003,0
+BE.US,D,20220128,000000,13.15,13.6,12.55,13.59,5665706,0
+BE.US,D,20220131,000000,13.8,15.09,13.75,15.08,3657847,0
+BE.US,D,20220201,000000,15.52,15.7398,14.73,15.22,4510979,0
+BE.US,D,20220202,000000,15.43,15.815,14.57,14.9,3817195,0
+BE.US,D,20220203,000000,14.33,14.84,14.05,14.08,4140419,0
+BE.US,D,20220204,000000,14.09,14.649,13.94,14.25,2446277,0
+BE.US,D,20220207,000000,13.98,15.07,13.95,14.41,3143184,0
+BE.US,D,20220208,000000,14.16,14.925,14.06,14.85,2617670,0
+BE.US,D,20220209,000000,15.35,16.1,15.2,16.03,3382751,0
+BE.US,D,20220210,000000,15.28,16.75,15.07,15.49,5554358,0
+BE.US,D,20220211,000000,16.4,18.207,16.3775,16.88,11671334,0
+BE.US,D,20220214,000000,17.86,18.79,16.95,17.51,9482983,0
+BE.US,D,20220215,000000,18.04,20.04,17.98,19.93,8353077,0
+BE.US,D,20220216,000000,19.49,20.07,18.89,19.76,5105729,0
+BE.US,D,20220217,000000,19.47,19.89,18.62,18.91,3075621,0
+BE.US,D,20220218,000000,18.91,19.23,18.035,18.35,3304179,0
+BE.US,D,20220222,000000,18.06,18.445,17.39,17.52,3648549,0
+BE.US,D,20220223,000000,17.82,18.259,17.21,17.48,3011282,0
+BE.US,D,20220224,000000,16.4,19.98,16.32,19.91,6049603,0
+BE.US,D,20220225,000000,19.81,20.35,19.2623,20.32,4199442,0
+BE.US,D,20220228,000000,21.53,23.44,21.18,22.2,9663472,0
+BE.US,D,20220301,000000,22.09,23.05,21.6002,22.56,5524865,0
+BE.US,D,20220302,000000,22.53,22.78,21.72,22.39,4790443,0
+BE.US,D,20220303,000000,22.49,22.8165,21.45,21.7,2502762,0
+BE.US,D,20220304,000000,22.13,22.8,20.89,21.1,3649792,0
+BE.US,D,20220307,000000,21.98,23.29,21.215,21.32,5963590,0
+BE.US,D,20220308,000000,21.49,24.54,21.12,23.67,7447241,0
+BE.US,D,20220309,000000,23.5,24.665,23.01,23.9,5082109,0
+BE.US,D,20220310,000000,23.47,23.98,22.64,23.43,3510469,0
+BE.US,D,20220311,000000,23.7,24.55,22.74,22.85,3079818,0
+BE.US,D,20220314,000000,22.48,22.48,20.29,20.66,3632647,0
+BE.US,D,20220315,000000,20.66,21.2,19.62,21.2,2834317,0
+BE.US,D,20220316,000000,21.38,22.375,20.94,22.35,3739092,0
+BE.US,D,20220317,000000,22.2,23.65,22.2,23.48,3553624,0
+BE.US,D,20220318,000000,23.35,24.491,23.35,23.94,3318323,0
+BE.US,D,20220321,000000,23.5,24.21,22.5814,23.11,3217845,0
+BE.US,D,20220322,000000,23.11,24.34,22.961,23.78,2708770,0
+BE.US,D,20220323,000000,23.58,25.2,23.5,24.01,4063967,0
+BE.US,D,20220324,000000,24.01,24.965,23.52,24.94,2809085,0
+BE.US,D,20220325,000000,24.93,24.93,23.78,24.18,2859857,0
+BE.US,D,20220328,000000,24.32,24.84,23.38,24.15,2990495,0
+BE.US,D,20220329,000000,24.38,25.82,24.075,25.47,3881894,0
+BE.US,D,20220330,000000,25.21,25.58,24.3726,24.54,2628850,0
+BE.US,D,20220331,000000,24.62,25.4,24.09,24.15,2662039,0
+BE.US,D,20220401,000000,24.16,24.62,23.87,24.54,2280375,0
+BE.US,D,20220404,000000,24.65,26.31,24.65,26.21,4853318,0
+BE.US,D,20220405,000000,26.73,27.0591,24.965,25.07,3237299,0
+BE.US,D,20220406,000000,24.51,24.69,23.33,23.93,3327275,0
+BE.US,D,20220407,000000,23.81,24.28,22.63,23.15,3627823,0
+BE.US,D,20220408,000000,23.06,23.34,22.45,22.55,2831174,0
+BE.US,D,20220411,000000,22.32,23.39,22.152,22.95,3012920,0
+BE.US,D,20220412,000000,23.25,23.76,22.29,22.37,2972802,0
+BE.US,D,20220413,000000,22.55,23.29,22.22,23.26,2551632,0
+BE.US,D,20220414,000000,23.26,23.37,22.395,22.45,2434920,0
+BE.US,D,20220418,000000,22.39,22.71,21.92,22.11,2699270,0
+BE.US,D,20220419,000000,22.58,23.6,22.17,23.29,3782554,0
+BE.US,D,20220420,000000,23.47,23.49,22.4,22.46,2895303,0
+BE.US,D,20220421,000000,22.77,22.97,19.66,19.8,4119328,0
+BE.US,D,20220422,000000,19.73,20.22,18.91,19.06,6204528,0
+BE.US,D,20220425,000000,18.5,19.64,18.14,19.64,3439397,0
+BE.US,D,20220426,000000,19.45,19.77,19,19.41,3301343,0
+BE.US,D,20220427,000000,19.53,20.12,19.22,19.49,2646483,0
+BE.US,D,20220428,000000,19.71,19.99,18.34,19.5,2175410,0
+BE.US,D,20220429,000000,19.51,19.91,18.5,18.56,1751402,0
+BE.US,D,20220502,000000,18.23,18.85,17.88,18.76,2036412,0
+BE.US,D,20220503,000000,18.74,19.55,18.46,18.95,1982345,0
+BE.US,D,20220504,000000,19.24,20.375,18.77,20.3,2736847,0
+BE.US,D,20220505,000000,19.96,20.14,18.5,18.97,2816671,0
+BE.US,D,20220506,000000,15.82,16.61,14.53,15.13,11721749,0
+BE.US,D,20220509,000000,14.59,14.67,13.255,13.59,5668082,0
+BE.US,D,20220510,000000,14.04,14.22,12.555,13.29,4723866,0
+BE.US,D,20220511,000000,13.24,13.62,12.04,12.13,4266028,0
+BE.US,D,20220512,000000,11.95,13.03,11.47,12.35,4959090,0
+BE.US,D,20220513,000000,12.86,14.04,12.67,13.88,4379637,0
+BE.US,D,20220516,000000,13.78,14.55,13.5503,14.05,2995592,0
+BE.US,D,20220517,000000,14.23,14.84,14.01,14.81,2797879,0
+BE.US,D,20220518,000000,14.58,15.48,13.975,14.11,2879643,0
+BE.US,D,20220519,000000,13.97,15.96,13.9224,15.57,3880460,0
+BE.US,D,20220520,000000,15.8,15.99,14.85,15.64,3810804,0
+BE.US,D,20220523,000000,15.56,16.07,15.08,16.07,2247350,0
+BE.US,D,20220524,000000,15.96,15.96,14.825,15.01,4369431,0
+BE.US,D,20220525,000000,15.13,16.05,15.04,15.61,4108380,0
+BE.US,D,20220526,000000,15.46,16.705,15.41,16.57,2607627,0
+BE.US,D,20220527,000000,16.67,18.3,16.67,18.28,3378017,0
+BE.US,D,20220531,000000,18.34,18.56,17.2,17.52,3192647,0
+BE.US,D,20220601,000000,17.76,18.06,16.7,17.01,2171637,0
+BE.US,D,20220602,000000,17.12,18.78,17.09,18.54,2494469,0
+BE.US,D,20220603,000000,18.23,18.89,17.91,18.22,1733346,0
+BE.US,D,20220606,000000,18.8,19.82,18.54,18.88,2817239,0
+BE.US,D,20220607,000000,18.505,19.41,18.36,19.18,1666439,0
+BE.US,D,20220608,000000,18.98,19.46,18.55,18.68,1659780,0
+BE.US,D,20220609,000000,18.32,18.84,17.81,17.85,1680031,0
+BE.US,D,20220610,000000,17.4,17.83,16.755,17.05,1895623,0
+BE.US,D,20220613,000000,15.97,16.3,14.6301,15.61,4103422,0
+BE.US,D,20220614,000000,15.69,16.12,15.22,15.65,2239875,0
+BE.US,D,20220615,000000,15.9,17.26,15.59,16.64,3568107,0
+BE.US,D,20220616,000000,15.92,16.45,15.31,16.01,3056794,0
+BE.US,D,20220617,000000,16.23,17.36,16.15,16.99,4985090,0
+BE.US,D,20220621,000000,17.2,17.89,17.19,17.28,2140997,0
+BE.US,D,20220622,000000,16.69,17.45,16.58,16.85,2506917,0
+BE.US,D,20220623,000000,17.05,18.15,16.7257,18.11,2245054,0
+BE.US,D,20220624,000000,18.42,18.55,17.77,18.08,4448532,0
+BE.US,D,20220627,000000,18.24,18.59,17.77,18.25,1602406,0
+BE.US,D,20220628,000000,18.25,18.53,16.92,17.11,1571055,0
+BE.US,D,20220629,000000,16.74,16.77,15.8487,16.34,1980063,0
+BE.US,D,20220630,000000,16.08,16.77,15.78,16.5,2032294,0
+BE.US,D,20220701,000000,16.72,17.18,16.42,16.88,1183083,0
+BE.US,D,20220705,000000,16.42,17.235,15.4765,17.2,1911544,0
+BE.US,D,20220706,000000,17.24,17.98,16.94,17.29,1479703,0
+BE.US,D,20220707,000000,17.51,18.7,17.43,18.37,1764632,0
+BE.US,D,20220708,000000,18.4,19.515,18.17,18.9,1968040,0
+BE.US,D,20220711,000000,18.73,18.9,17.71,17.87,1801610,0
+BE.US,D,20220712,000000,17.71,17.86,16.83,17.49,1963994,0
+BE.US,D,20220713,000000,17.06,17.95,16.7499,17.61,1193911,0
+BE.US,D,20220714,000000,17.31,17.44,16.87,17.08,1898515,0
+BE.US,D,20220715,000000,16.56,16.68,15.06,16.05,3883055,0
+BE.US,D,20220718,000000,16.41,17.3989,16.38,16.81,2248306,0
+BE.US,D,20220719,000000,17.15,17.6894,16.63,17.45,2058275,0
+BE.US,D,20220720,000000,17.78,18.47,17.68,18.05,2481589,0
+BE.US,D,20220721,000000,17.97,18.07,17.285,17.62,1681016,0
+BE.US,D,20220722,000000,17.62,18.01,16.335,16.52,1954997,0
+BE.US,D,20220725,000000,16.5,17.14,16.19,17.06,1365526,0
+BE.US,D,20220726,000000,16.9,17.07,16.2887,16.44,1036202,0
+BE.US,D,20220727,000000,16.9,17.29,16.4616,17.2,1666634,0
+BE.US,D,20220728,000000,19.3,22.02,19.19,20.17,7128995,0
+BE.US,D,20220729,000000,20,20.84,19.78,20.23,2476953,0
+BE.US,D,20220801,000000,20.15,20.69,19.49,20.36,1907784,0
+BE.US,D,20220802,000000,20.09,21.685,20.02,21.4,2630647,0
+BE.US,D,20220803,000000,21.78,21.87,20.63,21.49,1846667,0
+BE.US,D,20220804,000000,21.54,22.94,21.425,22.88,2471531,0
+BE.US,D,20220805,000000,23.45,24.28,22.97,24.1,4064263,0
+BE.US,D,20220808,000000,25,25.795,24.75,25.15,4097021,0
+BE.US,D,20220809,000000,24.47,25.2,24.03,24.76,2626776,0
+BE.US,D,20220810,000000,25.75,29.58,25.1,29.3,7754359,0
+BE.US,D,20220811,000000,29.5,30.39,29.06,29.2,4232663,0
+BE.US,D,20220812,000000,29.49,31.47,28.84,30.46,3825932,0
+BE.US,D,20220815,000000,30.2,31.36,30.05,30.36,3932744,0
+BE.US,D,20220816,000000,28.6,28.78,26.3802,26.8,10771463,0
+BE.US,D,20220817,000000,26,27.2,25.68,26.58,16189877,0
+BE.US,D,20220818,000000,26.75,27.17,25.59,26.57,6105687,0
+BE.US,D,20220819,000000,25.75,26.14,24.97,25.54,6056279,0
+BE.US,D,20220822,000000,24.45,24.7,23.45,24.7,4898039,0
+BE.US,D,20220823,000000,24.7,25.21,24.03,24.1,3901185,0
+BE.US,D,20220824,000000,24.59,26.015,24.36,25.67,2849179,0
+BE.US,D,20220825,000000,27.14,27.63,25.64,27.36,5229499,0
+BE.US,D,20220826,000000,27.55,27.8637,25.8,26.22,3059070,0
+BE.US,D,20220829,000000,25.725,26.51,25.46,25.74,2628098,0
+BE.US,D,20220830,000000,26.23,26.66,24.775,25.4,2187310,0
+BE.US,D,20220831,000000,25.98,26.48,25.07,25.41,1853673,0
+BE.US,D,20220901,000000,24.7,25,23.88,24.66,2693155,0
+BE.US,D,20220902,000000,25.12,25.26,23.62,23.67,2602068,0
+BE.US,D,20220906,000000,23.71,24.3,23.1,24.07,2261958,0
+BE.US,D,20220907,000000,24.04,25.55,24,25.43,2349587,0
+BE.US,D,20220908,000000,25,25.95,24.85,25.76,2014486,0
+BE.US,D,20220909,000000,26,26.3114,25.73,26.14,1436368,0
+BE.US,D,20220912,000000,26.41,26.45,25.41,26.23,1825666,0
+BE.US,D,20220913,000000,24.56,25.55,24.25,25.24,2201940,0
+BE.US,D,20220914,000000,25.34,26.74,24.87,26.68,2208600,0
+BE.US,D,20220915,000000,26.25,26.855,25.7,25.87,2384418,0
+BE.US,D,20220916,000000,24.8,25.44,24.4101,25.19,2890362,0
+BE.US,D,20220919,000000,24.76,25.55,24.66,25.33,1997696,0
+BE.US,D,20220920,000000,25.27,25.99,23.9,23.9,2011090,0
+BE.US,D,20220921,000000,24.09,25.23,23.98,24.03,2348965,0
+BE.US,D,20220922,000000,24.02,24.21,22.325,22.86,3104555,0
+BE.US,D,20220923,000000,22,22.26,20.96,21.36,2867535,0
+BE.US,D,20220926,000000,21.27,22.13,20.72,20.75,2927260,0
+BE.US,D,20220927,000000,21.13,21.68,20.74,21.2,2526056,0
+BE.US,D,20220928,000000,21.28,21.88,20.89,21.65,1927668,0
+BE.US,D,20220929,000000,21.15,21.31,19.62,20.19,3101526,0
+BE.US,D,20220930,000000,20.22,20.82,19.9625,19.99,1956325,0
+BE.US,D,20221003,000000,20.42,21.01,20.22,20.74,1799961,0
+BE.US,D,20221004,000000,21.57,22.065,21.325,21.9,2330784,0
+BE.US,D,20221005,000000,21.29,21.49,20.115,20.55,2160630,0
+BE.US,D,20221006,000000,20.38,21.21,18.4737,19.08,4974791,0
+BE.US,D,20221007,000000,18.36,18.83,17.765,17.93,2884153,0
+BE.US,D,20221010,000000,17.93,17.96,17.29,17.5,2198382,0
+BE.US,D,20221011,000000,17.25,17.86,17.03,17.49,2243853,0
+BE.US,D,20221012,000000,17.44,17.45,16.5538,16.66,2789382,0
+BE.US,D,20221013,000000,16,17.31,15.85,16.97,3011944,0
+BE.US,D,20221014,000000,16.85,17.7,16.4,16.41,3706790,0
+BE.US,D,20221017,000000,17,17.12,16.511,16.79,2482816,0
+BE.US,D,20221018,000000,17.5,17.8809,17.06,17.16,3175158,0
+BE.US,D,20221019,000000,16.99,16.99,16.18,16.53,4533889,0
+BE.US,D,20221020,000000,16.4,17.05,16.12,16.25,3064817,0
+BE.US,D,20221021,000000,16.22,16.72,15.68,16.69,4461851,0
+BE.US,D,20221024,000000,16.83,16.84,16.04,16.59,2597190,0
+BE.US,D,20221025,000000,16.59,18.2,16.585,17.97,3896071,0
+BE.US,D,20221026,000000,18.17,19.135,18.17,18.44,3647108,0
+BE.US,D,20221027,000000,18.61,18.87,18.22,18.56,1836574,0
+BE.US,D,20221028,000000,18.56,18.76,17.76,18.52,2556419,0
+BE.US,D,20221031,000000,18.3,18.88,18.2,18.71,1998373,0
+BE.US,D,20221101,000000,19.42,19.72,18.24,18.27,2601694,0
+BE.US,D,20221102,000000,18.25,18.45,17.27,17.33,2326522,0
+BE.US,D,20221103,000000,17.2,17.725,17.03,17.23,2812843,0
+BE.US,D,20221104,000000,19.33,20.94,18.05,19.24,6136576,0
+BE.US,D,20221107,000000,19.5,19.735,18.79,19.41,2789290,0
+BE.US,D,20221108,000000,19.75,20.11,19.16,19.49,2663436,0
+BE.US,D,20221109,000000,19.1,20.05,18.24,18.26,2056772,0
+BE.US,D,20221110,000000,19.7,21.805,19.7,21.65,4566611,0
+BE.US,D,20221111,000000,21.75,22.925,21.54,21.83,4283817,0
+BE.US,D,20221114,000000,21.57,21.92,20.48,21.57,1909398,0
+BE.US,D,20221115,000000,21.94,22.7,21.94,21.99,2190595,0
+BE.US,D,20221116,000000,21.6,21.83,21.005,21.25,1533935,0
+BE.US,D,20221117,000000,20.5,21.19,19.82,21.12,1954600,0
+BE.US,D,20221118,000000,21.56,21.78,20.36,21.06,2872551,0
+BE.US,D,20221121,000000,20.625,21.18,20.52,20.85,1505862,0
+BE.US,D,20221122,000000,20.88,21.52,20.58,21.47,1280848,0
+BE.US,D,20221123,000000,21.46,22.4593,21.1,22.31,2059437,0
+BE.US,D,20221125,000000,22.13,22.22,21.76,22.11,757848,0
+BE.US,D,20221128,000000,21.79,22.17,20.95,21.03,1375334,0
+BE.US,D,20221129,000000,21.27,21.4486,20.45,20.65,1357238,0
+BE.US,D,20221130,000000,20.79,21.35,20.04,21.29,2689569,0
+BE.US,D,20221201,000000,21.2,21.58,20.58,21.52,1857669,0
+BE.US,D,20221202,000000,20.95,22.077,20.87,21.98,1707681,0
+BE.US,D,20221205,000000,21.77,22.18,20.81,21.02,1645951,0
+BE.US,D,20221206,000000,21.02,21.11,19.852,20.13,2083419,0
+BE.US,D,20221207,000000,19.99,20.58,19.71,20.04,1440553,0
+BE.US,D,20221208,000000,20.25,20.965,19.88,20.54,1723778,0
+BE.US,D,20221209,000000,20.46,20.84,20.3,20.47,1310084,0
+BE.US,D,20221212,000000,20.67,21.88,20.54,21.81,1711575,0
+BE.US,D,20221213,000000,22.8,23.3,21.69,21.96,2744249,0
+BE.US,D,20221214,000000,22.51,24.405,22.505,23.26,4566954,0
+BE.US,D,20221215,000000,22.75,23.39,21.88,22.47,3048461,0
+BE.US,D,20221216,000000,22.21,22.3,21.41,22.04,4055283,0
+BE.US,D,20221219,000000,22.02,22.02,20.68,20.81,2562496,0
+BE.US,D,20221220,000000,20.36,21.18,20.04,20.55,2245301,0
+BE.US,D,20221221,000000,20.8,21.09,20.38,20.48,1750944,0
+BE.US,D,20221222,000000,20.08,20.21,19.03,19.52,2018483,0
+BE.US,D,20221223,000000,19.33,19.5,18.53,18.53,1615812,0
+BE.US,D,20221227,000000,18.37,18.42,17.44,17.64,2097787,0
+BE.US,D,20221228,000000,17.6,18.1,17.28,17.8,1834992,0
+BE.US,D,20221229,000000,18.2,18.85,18.09,18.7,1680524,0
+BE.US,D,20221230,000000,18.39,19.21,18.36,19.12,1433787,0
+BE.US,D,20230103,000000,19.64,19.98,18.83,19.19,3007553,0
+BE.US,D,20230104,000000,19.57,20.16,19.2,20.12,2114415,0
+BE.US,D,20230105,000000,19.84,19.9,18.92,19.16,1681368,0
+BE.US,D,20230106,000000,18.8,19.45,18.35,19.03,1772331,0
+BE.US,D,20230109,000000,19.59,20.38,19.385,19.89,2298368,0
+BE.US,D,20230110,000000,20.63,22.325,20.63,22,4220897,0
+BE.US,D,20230111,000000,22.08,23.1,21.77,23.05,3296924,0
+BE.US,D,20230112,000000,23.37,23.88,22.72,23.63,2615617,0
+BE.US,D,20230113,000000,23.3,23.84,22.99,23.17,1934487,0
+BE.US,D,20230117,000000,23.25,24.04,22.98,23.92,2902548,0
+BE.US,D,20230118,000000,24.08,24.73,23.63,23.81,2095929,0
+BE.US,D,20230119,000000,23.2,23.62,22.18,22.68,3601175,0
+BE.US,D,20230120,000000,22.97,24.19,22.9,24.04,2911804,0
+BE.US,D,20230123,000000,24.1,25.8,24.03,25.36,2350994,0
+BE.US,D,20230124,000000,26,26.26,24.655,24.99,2600437,0
+BE.US,D,20230125,000000,24.26,25.44,23.62,25.29,2194657,0
+BE.US,D,20230126,000000,25.9,26.3,24.44,24.77,2109224,0
+BE.US,D,20230127,000000,24.56,25.25,24.05,25,2132534,0
+BE.US,D,20230130,000000,24.55,25.09,24.05,24.18,1583055,0
+BE.US,D,20230131,000000,24.44,25,24.17,24.93,1723638,0
+BE.US,D,20230201,000000,24.89,25.905,24.4,25.42,2106689,0
+BE.US,D,20230202,000000,26,26.548,25.06,25.63,2281185,0
+BE.US,D,20230203,000000,24.79,25.51,24.59,24.69,1448677,0
+BE.US,D,20230206,000000,24.1,24.7846,24.02,24.13,1722471,0
+BE.US,D,20230207,000000,24.01,24.4,23.31,24.28,1671268,0
+BE.US,D,20230208,000000,24.45,24.95,23.76,23.89,2115393,0
+BE.US,D,20230209,000000,24.3,24.68,23.5946,23.64,3177672,0
+BE.US,D,20230210,000000,25.65,25.68,22.32,24.05,6750188,0
+BE.US,D,20230213,000000,23.98,24.2498,22.94,23.3,2681848,0
+BE.US,D,20230214,000000,22.75,23.26,21.92,23.21,3639106,0
+BE.US,D,20230215,000000,23,24.45,22.79,24.41,2324399,0
+BE.US,D,20230216,000000,23.83,24.42,23.365,23.39,1970260,0
+BE.US,D,20230217,000000,23.17,23.52,22.74,23.49,1914942,0
+BE.US,D,20230221,000000,23.02,23.3,22.335,22.38,2607667,0
+BE.US,D,20230222,000000,22.05,22.72,22.05,22.42,1634270,0
+BE.US,D,20230223,000000,22.91,22.96,21.95,22.38,1361858,0
+BE.US,D,20230224,000000,21.85,21.86,21.0601,21.32,2208818,0
+BE.US,D,20230227,000000,21.54,21.84,21.335,21.6,1440874,0
+BE.US,D,20230228,000000,21.52,21.91,21.44,21.69,2293814,0
+BE.US,D,20230301,000000,21.79,22.51,21.68,21.9,1980812,0
+BE.US,D,20230302,000000,21.35,21.69,21.12,21.68,1425703,0
+BE.US,D,20230303,000000,21.97,22.895,21.77,22.68,1488781,0
+BE.US,D,20230306,000000,22.89,23.4,22.65,22.78,1521171,0
+BE.US,D,20230307,000000,22.74,23.1,22.35,22.72,1282685,0
+BE.US,D,20230308,000000,22.68,22.715,21.93,22.34,1383816,0
+BE.US,D,20230309,000000,22.44,22.99,21.22,21.23,2618300,0
+BE.US,D,20230310,000000,21.11,21.25,19.78,20.12,2780889,0
+BE.US,D,20230313,000000,19.31,20.495,18.4,19.94,2694805,0
+BE.US,D,20230314,000000,20.87,21.2599,19.78,20.15,2446377,0
+BE.US,D,20230315,000000,19.36,19.68,18.3199,18.93,2710536,0
+BE.US,D,20230316,000000,18.73,18.82,17.64,18.02,4833161,0
+BE.US,D,20230317,000000,17.71,17.84,16.77,17.15,4456221,0
+BE.US,D,20230320,000000,17.21,17.67,16.88,17.2,3011963,0
+BE.US,D,20230321,000000,17.86,18.61,17.71,18.33,3170591,0
+BE.US,D,20230322,000000,18.29,18.68,17.74,17.75,2718774,0
+BE.US,D,20230323,000000,18,19.2397,17.96,18.3,4561448,0
+BE.US,D,20230324,000000,17.99,18.405,17.77,18.28,2236826,0
+BE.US,D,20230327,000000,18.61,18.61,17.8,18.03,1540322,0
+BE.US,D,20230328,000000,18.12,18.315,18.02,18.09,1437344,0
+BE.US,D,20230329,000000,18.42,19.04,17.96,19,2387621,0
+BE.US,D,20230330,000000,19.6,20.3,19.48,19.55,2626208,0
+BE.US,D,20230331,000000,19.81,20.62,19.67,19.93,2326201,0
+BE.US,D,20230403,000000,20.24,20.34,19.7015,20.16,2238613,0
+BE.US,D,20230404,000000,20,20.17,18.855,19.05,2474236,0
+BE.US,D,20230405,000000,18.83,19.15,17.86,18.26,2905283,0
+BE.US,D,20230406,000000,18.19,18.19,17.57,17.76,2498164,0
+BE.US,D,20230410,000000,17.64,18.5,17.58,18.41,2217941,0
+BE.US,D,20230411,000000,18.54,18.96,18.39,18.94,2000853,0
+BE.US,D,20230412,000000,19.43,19.5,18.39,18.48,1571698,0
+BE.US,D,20230413,000000,18.76,18.93,18.44,18.46,1385070,0
+BE.US,D,20230414,000000,18.28,18.3819,17.9,18.25,1613682,0
+BE.US,D,20230417,000000,18,18.65,18,18.64,2977329,0
+BE.US,D,20230418,000000,18.68,18.77,17.88,18.3,3495889,0
+BE.US,D,20230419,000000,18.05,18.625,17.97,18.42,2123779,0
+BE.US,D,20230420,000000,17.98,18.355,17.72,18.14,2795610,0
+BE.US,D,20230421,000000,18.07,18.17,17.76,17.85,12412379,0
+BE.US,D,20230424,000000,17.81,18.24,17.57,17.88,2426315,0
+BE.US,D,20230425,000000,17.705,17.705,16.95,17.02,2280151,0
+BE.US,D,20230426,000000,16.85,16.94,16.2701,16.45,3261597,0
+BE.US,D,20230427,000000,16.75,17.0743,16.57,16.68,2310399,0
+BE.US,D,20230428,000000,16.51,16.74,16.36,16.65,2097889,0
+BE.US,D,20230501,000000,16.71,16.93,16.27,16.52,2420884,0
+BE.US,D,20230502,000000,16.37,16.475,15.92,15.96,3005813,0
+BE.US,D,20230503,000000,16.04,16.925,15.98,16.5,3567624,0
+BE.US,D,20230504,000000,16.45,16.53,15.945,16.14,2957997,0
+BE.US,D,20230505,000000,16.5,17.1901,16.425,17,2275240,0
+BE.US,D,20230508,000000,17.32,17.32,16.73,16.95,1596680,0
+BE.US,D,20230509,000000,16.5,16.81,16.35,16.61,2553380,0
+BE.US,D,20230510,000000,17.57,17.57,15.11,15.2,6007025,0
+BE.US,D,20230511,000000,13.9,14.19,12.52,13.23,20736789,0
+BE.US,D,20230512,000000,13.08,13.265,12.332,12.72,20146144,0
+BE.US,D,20230515,000000,12.7,13.2,12.48,13.13,10668012,0
+BE.US,D,20230516,000000,13.18,13.35,12.97,13.12,6389821,0
+BE.US,D,20230517,000000,13.22,14.1,13.2,13.79,6503752,0
+BE.US,D,20230518,000000,13.65,13.835,13.24,13.65,4378934,0
+BE.US,D,20230519,000000,14.4,14.77,13.75,13.94,9704349,0
+BE.US,D,20230522,000000,14.05,15.04,13.83,14.78,8156485,0
+BE.US,D,20230523,000000,14.71,15.16,14.51,14.83,5037012,0
+BE.US,D,20230524,000000,14.53,14.53,13.63,13.8,5806673,0
+BE.US,D,20230525,000000,13.99,14.19,13.51,13.55,3829265,0
+BE.US,D,20230526,000000,13.52,14.09,13.3499,13.99,5232574,0
+BE.US,D,20230530,000000,14.16,14.35,13.715,13.95,4420388,0
+BE.US,D,20230531,000000,13.8,14.065,13.55,13.72,3277134,0
+BE.US,D,20230601,000000,13.75,14.27,13.41,13.96,3916292,0
+BE.US,D,20230602,000000,14.38,14.65,14.125,14.42,5816507,0
+BE.US,D,20230605,000000,14.25,14.5245,14.04,14.18,2543165,0
+BE.US,D,20230606,000000,14,15.385,13.9,15.12,6448182,0
+BE.US,D,20230607,000000,15.31,15.91,15.14,15.78,9889782,0
+BE.US,D,20230608,000000,15.81,15.86,15.05,15.21,6646014,0
+BE.US,D,20230609,000000,15.15,15.32,14.78,15.14,7231533,0
+BE.US,D,20230612,000000,15.29,16.97,15.135,16.85,11559577,0
+BE.US,D,20230613,000000,17.13,17.855,16.855,17.66,9176276,0
+BE.US,D,20230614,000000,17.71,17.97,16.79,16.85,6150362,0
+BE.US,D,20230615,000000,16.46,17.43,16.17,17.34,6522290,0
+BE.US,D,20230616,000000,17.68,17.68,16.81,17.16,4691137,0
+BE.US,D,20230620,000000,16.99,17.15,16.27,16.87,6130862,0
+BE.US,D,20230621,000000,16.73,16.92,16.225,16.5,2993630,0
+BE.US,D,20230622,000000,16.32,16.41,15.83,16.23,3192348,0
+BE.US,D,20230623,000000,15.98,15.98,15.4,15.44,6269142,0
+BE.US,D,20230626,000000,15.39,15.92,15.31,15.51,2114207,0
+BE.US,D,20230627,000000,15.74,15.99,15.525,15.99,3135995,0
+BE.US,D,20230628,000000,15.98,16.78,15.93,16.18,3486199,0
+BE.US,D,20230629,000000,16.16,16.84,16.0599,16.25,3705526,0
+BE.US,D,20230630,000000,16.42,16.4899,16.15,16.35,3258721,0
+BE.US,D,20230703,000000,16.52,16.81,16.215,16.32,1264836,0
+BE.US,D,20230705,000000,16.15,16.56,15.83,16.25,2601228,0
+BE.US,D,20230706,000000,16,16.01,15.13,15.55,3250923,0
+BE.US,D,20230707,000000,16.115,17.12,15.91,16.69,4709489,0
+BE.US,D,20230710,000000,16.415,17.38,16.4,17.37,2834779,0
+BE.US,D,20230711,000000,17.45,17.8,17.1902,17.67,3505956,0
+BE.US,D,20230712,000000,18.05,18.06,17.55,17.59,2906493,0
+BE.US,D,20230713,000000,17.9,18.29,17.715,17.93,3648477,0
+BE.US,D,20230714,000000,18.04,18.64,17.375,17.59,3833877,0
+BE.US,D,20230717,000000,17.69,18.705,17.55,18.42,4040047,0
+BE.US,D,20230718,000000,18.43,18.76,17.835,18.2,5204912,0
+BE.US,D,20230719,000000,18.42,18.6852,17.685,17.77,3598734,0
+BE.US,D,20230720,000000,17.6,17.725,17.285,17.39,4123703,0
+BE.US,D,20230721,000000,17.6,17.64,17.095,17.57,2953334,0
+BE.US,D,20230724,000000,17.7,18.08,17.4005,17.8,2992236,0
+BE.US,D,20230725,000000,17.6,17.8,17.28,17.45,3470447,0
+BE.US,D,20230726,000000,17.25,18.2,17.1,17.89,4616747,0
+BE.US,D,20230727,000000,18.13,18.2,17.0725,17.28,2979346,0
+BE.US,D,20230728,000000,17.69,17.79,17.36,17.36,1887662,0
+BE.US,D,20230731,000000,17.56,18.16,17.55,17.86,3305455,0
+BE.US,D,20230801,000000,17.6,17.81,17.36,17.67,1771000,0
+BE.US,D,20230802,000000,17.11,17.138,16.21,16.77,4507134,0
+BE.US,D,20230803,000000,16.6,16.95,16.465,16.57,4370823,0
+BE.US,D,20230804,000000,16.1,17.11,15.68,15.88,4468430,0
+BE.US,D,20230807,000000,15.7,15.815,15.15,15.72,3675550,0
+BE.US,D,20230808,000000,15.25,15.77,15.02,15.76,3247552,0
+BE.US,D,20230809,000000,15.85,16.24,15.49,15.57,2143293,0
+BE.US,D,20230810,000000,15.34,15.7405,14.86,14.97,3825640,0
+BE.US,D,20230811,000000,14.88,15.1,14.77,15.06,2110361,0
+BE.US,D,20230814,000000,14.91,15.64,14.73,15.47,2322425,0
+BE.US,D,20230815,000000,15.26,15.3599,14.79,14.81,3347585,0
+BE.US,D,20230816,000000,14.74,15.0498,14.59,14.61,2789333,0
+BE.US,D,20230817,000000,14.64,14.815,14.41,14.45,2356304,0
+BE.US,D,20230818,000000,14.13,14.825,14.08,14.49,2559588,0
+BE.US,D,20230821,000000,14.47,14.635,14.115,14.42,2386384,0
+BE.US,D,20230822,000000,14.67,14.7,14.055,14.26,1804206,0
+BE.US,D,20230823,000000,14.06,14.86,13.95,14.68,3001960,0
+BE.US,D,20230824,000000,14.71,14.75,14.23,14.35,1903717,0
+BE.US,D,20230825,000000,14.47,14.775,14.25,14.46,3003224,0
+BE.US,D,20230828,000000,14.67,14.965,14.65,14.87,3683614,0
+BE.US,D,20230829,000000,14.88,15.8799,14.77,15.45,4202010,0
+BE.US,D,20230830,000000,15.48,15.64,14.96,15.15,2783974,0
+BE.US,D,20230831,000000,15.21,15.53,14.98,14.99,1931137,0
+BE.US,D,20230901,000000,15.24,15.4375,15.04,15.16,2103199,0
+BE.US,D,20230905,000000,15.02,15.325,14.97,15.1,2472081,0
+BE.US,D,20230906,000000,15.3,15.4,15.05,15.1,2885229,0
+BE.US,D,20230907,000000,14.78,15.075,14.505,15.05,2204888,0
+BE.US,D,20230908,000000,14.97,15.1,14.58,14.71,2543326,0
+BE.US,D,20230911,000000,14.92,15.235,14.6,15.1,2584614,0
+BE.US,D,20230912,000000,14.95,15.45,14.83,15.41,2400501,0
+BE.US,D,20230913,000000,15.42,15.45,14.95,15.03,2306996,0
+BE.US,D,20230914,000000,15.27,15.67,15.2,15.55,2897782,0
+BE.US,D,20230915,000000,15.48,15.59,14.96,15.12,4657391,0
+BE.US,D,20230918,000000,15,15.06,14.46,14.47,2605434,0
+BE.US,D,20230919,000000,14.26,14.84,14.24,14.67,3695715,0
+BE.US,D,20230920,000000,14.89,15.05,14.365,14.4,1890722,0
+BE.US,D,20230921,000000,14.08,14.19,13.77,13.78,3428452,0
+BE.US,D,20230922,000000,13.84,14.04,13.56,13.57,2665053,0
+BE.US,D,20230925,000000,13.71,14.12,13.6,13.73,2632308,0
+BE.US,D,20230926,000000,13.5,13.76,13.32,13.35,3242857,0
+BE.US,D,20230927,000000,13.6,13.71,13.28,13.42,2751663,0
+BE.US,D,20230928,000000,13.47,13.58,13.07,13.23,2699786,0
+BE.US,D,20230929,000000,13.47,13.71,13.11,13.26,3207223,0
+BE.US,D,20231002,000000,13.17,13.27,11.97,12.19,5556772,0
+BE.US,D,20231003,000000,12.01,12.09,11.42,11.54,7093891,0
+BE.US,D,20231004,000000,11.57,11.68,10.97,11.38,5383009,0
+BE.US,D,20231005,000000,11.18,11.24,10.675,10.74,5031578,0
+BE.US,D,20231006,000000,10.56,11.19,10.525,11.13,4837406,0
+BE.US,D,20231009,000000,10.74,11.075,10.45,10.55,3828551,0
+BE.US,D,20231010,000000,10.65,11.475,10.55,11.46,6369633,0
+BE.US,D,20231011,000000,11.84,11.98,11.55,11.84,5923645,0
+BE.US,D,20231012,000000,11.84,11.89,11.31,11.41,3690621,0
+BE.US,D,20231013,000000,11.45,12,11.25,11.43,4039680,0
+BE.US,D,20231016,000000,11.65,12.55,11.54,12.39,10597010,0
+BE.US,D,20231017,000000,12.05,12.57,11.815,12.42,6081392,0
+BE.US,D,20231018,000000,12.19,12.215,11.8987,12.02,3606963,0
+BE.US,D,20231019,000000,12.01,12.295,11.83,11.94,4699446,0
+BE.US,D,20231020,000000,11.7,11.93,11.25,11.31,18672106,0
+BE.US,D,20231023,000000,11.1,11.465,10.865,11.25,3808850,0
+BE.US,D,20231024,000000,11.5,11.985,11.4,11.75,5282732,0
+BE.US,D,20231025,000000,11.6,11.615,11.215,11.35,3931159,0
+BE.US,D,20231026,000000,11.43,11.61,10.53,10.86,5416234,0
+BE.US,D,20231027,000000,10.82,10.87,9.68,9.78,7264778,0
+BE.US,D,20231030,000000,10.03,10.25,9.51,10.01,6205046,0
+BE.US,D,20231031,000000,10.01,10.48,9.99,10.4,4130975,0
+BE.US,D,20231101,000000,10.31,10.42,9.86,10.02,5129623,0
+BE.US,D,20231102,000000,10.26,10.79,10.26,10.76,5127480,0
+BE.US,D,20231103,000000,11.27,11.55,10.79,10.8,6412429,0
+BE.US,D,20231106,000000,10.91,10.93,9.955,10.09,4493185,0
+BE.US,D,20231107,000000,10,10.195,9.67,9.93,5233668,0
+BE.US,D,20231108,000000,9.95,10.23,9.6,10.03,8862639,0
+BE.US,D,20231109,000000,11.54,12.1,10.815,10.87,15489767,0
+BE.US,D,20231110,000000,10.52,10.96,9.968,10.54,9710114,0
+BE.US,D,20231113,000000,10.48,10.875,10.39,10.61,5120045,0
+BE.US,D,20231114,000000,11.34,12.5,11.26,12.35,9418812,0
+BE.US,D,20231115,000000,12.54,13.25,12.4,12.53,5818048,0
+BE.US,D,20231116,000000,12.35,12.655,12.19,12.42,4085526,0
+BE.US,D,20231117,000000,12.67,12.765,12.225,12.57,4909651,0
+BE.US,D,20231120,000000,12.57,13.01,12.36,12.86,3052944,0
+BE.US,D,20231121,000000,12.7,12.89,12.285,12.82,5293646,0
+BE.US,D,20231122,000000,12.97,13.16,12.65,13.12,3698066,0
+BE.US,D,20231124,000000,13.15,13.29,13.05,13.21,1539391,0
+BE.US,D,20231127,000000,13.27,13.33,12.89,13.01,4083833,0
+BE.US,D,20231128,000000,12.91,13.66,12.7,13.55,4410097,0
+BE.US,D,20231129,000000,13.88,14.615,13.82,14.31,5008656,0
+BE.US,D,20231130,000000,14.41,14.89,14.04,14.44,5137285,0
+BE.US,D,20231201,000000,14.32,15.4,14.1,15.38,4843460,0
+BE.US,D,20231204,000000,15.31,15.7299,15.24,15.52,4150659,0
+BE.US,D,20231205,000000,15.27,15.27,14.7001,14.91,4029463,0
+BE.US,D,20231206,000000,15.08,15.23,14,14.21,7358613,0
+BE.US,D,20231207,000000,14.14,14.239,13.58,13.88,5435730,0
+BE.US,D,20231208,000000,13.79,14.13,13.61,13.91,4092270,0
+BE.US,D,20231211,000000,13.79,13.995,13.36,13.51,4694767,0
+BE.US,D,20231212,000000,13.33,13.33,12.675,12.87,5861740,0
+BE.US,D,20231213,000000,12.76,13.84,12.615,13.56,5829041,0
+BE.US,D,20231214,000000,14.02,15.24,14.02,14.41,10373046,0
+BE.US,D,20231215,000000,14.58,14.75,13.91,14.2,7957739,0
+BE.US,D,20231218,000000,14.01,14.308,13.665,13.72,4313470,0
+BE.US,D,20231219,000000,13.87,14.37,13.7,14.31,4930702,0
+BE.US,D,20231220,000000,14.19,14.63,13.7898,13.84,4134774,0
+BE.US,D,20231221,000000,14.23,14.79,14.02,14.76,3776476,0
+BE.US,D,20231222,000000,14.405,14.98,14.38,14.88,3710480,0
+BE.US,D,20231226,000000,14.98,15.16,14.74,15.09,2725396,0
+BE.US,D,20231227,000000,15.19,15.325,15,15.25,2595122,0
+BE.US,D,20231228,000000,15.14,15.39,15.05,15.23,1992354,0
+BE.US,D,20231229,000000,15.2,15.2,14.655,14.8,2531426,0
+BE.US,D,20240102,000000,14.5,15.2679,14.39,14.76,3145858,0
+BE.US,D,20240103,000000,14.36,14.37,13.75,14.02,3649817,0
+BE.US,D,20240104,000000,13.95,14.21,13.85,13.91,2075148,0
+BE.US,D,20240105,000000,13.75,14.39,13.64,13.77,2772559,0
+BE.US,D,20240108,000000,13.69,13.945,13.32,13.89,2947626,0
+BE.US,D,20240109,000000,13.56,13.63,13.225,13.32,3908790,0
+BE.US,D,20240110,000000,14.11,14.23,13.16,13.47,5007384,0
+BE.US,D,20240111,000000,13.31,13.3899,12.48,12.97,4246524,0
+BE.US,D,20240112,000000,13.15,13.22,12.61,12.73,3556417,0
+BE.US,D,20240116,000000,12.45,12.475,11.71,11.85,6181258,0
+BE.US,D,20240117,000000,11.4,11.66,11.14,11.26,4647464,0
+BE.US,D,20240118,000000,11.3,11.45,10.95,11.27,7698460,0
+BE.US,D,20240119,000000,11.22,11.4288,10.96,11.4,5512117,0
+BE.US,D,20240122,000000,11.59,12.345,11.51,12.06,5631315,0
+BE.US,D,20240123,000000,11.99,12.32,11.6703,11.93,5124620,0
+BE.US,D,20240124,000000,12.27,12.57,11.825,11.87,4781893,0
+BE.US,D,20240125,000000,12.18,12.62,12,12.47,4443671,0
+BE.US,D,20240126,000000,12.65,12.86,12.425,12.47,3340462,0
+BE.US,D,20240129,000000,11.5,11.92,11.06,11.9,8678274,0
+BE.US,D,20240130,000000,11.73,11.75,11.3005,11.36,4179486,0
+BE.US,D,20240131,000000,11.53,12.24,11.29,11.32,5970761,0
+BE.US,D,20240201,000000,12.04,12.42,11.51,12.01,6550056,0
+BE.US,D,20240202,000000,11.8,12,11.365,11.6,4720476,0
+BE.US,D,20240205,000000,11.32,11.42,10.725,11.03,3860705,0
+BE.US,D,20240206,000000,10.95,11.36,10.829,11.31,3310922,0
+BE.US,D,20240207,000000,11.54,11.61,11.07,11.3,2931219,0
+BE.US,D,20240208,000000,11.27,11.59,11.15,11.52,2993196,0
+BE.US,D,20240209,000000,11.57,11.715,11.275,11.53,4078345,0
+BE.US,D,20240212,000000,11.57,12.465,11.49,12.32,4881029,0
+BE.US,D,20240213,000000,11.54,11.725,11.05,11.25,5171414,0
+BE.US,D,20240214,000000,11.51,11.775,11.24,11.71,4927979,0
+BE.US,D,20240215,000000,11.66,12.05,11.65,11.97,7443757,0
+BE.US,D,20240216,000000,9,9.95,8.98,9.88,27137423,0
+BE.US,D,20240220,000000,9.67,9.8,8.78,8.92,12681739,0
+BE.US,D,20240221,000000,8.83,8.99,8.7,8.96,6399807,0
+BE.US,D,20240222,000000,9.04,9.04,8.445,8.6,7492333,0
+BE.US,D,20240223,000000,8.545,8.8,8.4124,8.58,5606508,0
+BE.US,D,20240226,000000,8.59,8.78,8.43,8.7,5847308,0
+BE.US,D,20240227,000000,8.9,9.34,8.805,9.32,7283383,0
+BE.US,D,20240228,000000,9.2,9.43,8.95,8.99,3965213,0
+BE.US,D,20240229,000000,9.16,9.375,8.74,8.77,4347395,0
+BE.US,D,20240301,000000,8.76,9.14,8.415,9.08,6885093,0
+BE.US,D,20240304,000000,9.1,9.13,8.68,9.03,4579904,0
+BE.US,D,20240305,000000,8.88,9.3,8.78,9.12,6000458,0
+BE.US,D,20240306,000000,9.78,9.81,8.95,9.54,7996102,0
+BE.US,D,20240307,000000,9.66,10.49,9.56,10.44,7841290,0
+BE.US,D,20240308,000000,10.62,10.92,10.29,10.31,5367984,0
+BE.US,D,20240311,000000,10.29,10.72,10.23,10.46,4495261,0
+BE.US,D,20240312,000000,10.53,10.62,10.03,10.3,4370446,0
+BE.US,D,20240313,000000,10.2,10.53,9.98,10.03,3621085,0
+BE.US,D,20240314,000000,10.05,10.16,8.8201,9.03,9734094,0
+BE.US,D,20240315,000000,9.1,9.27,8.995,9.26,4955257,0
+BE.US,D,20240318,000000,9.29,9.88,9.1,9.78,6003094,0
+BE.US,D,20240319,000000,9.5,9.66,9.27,9.47,3799015,0
+BE.US,D,20240320,000000,9.39,9.725,9.16,9.59,3462895,0
+BE.US,D,20240321,000000,9.64,10,9.53,9.82,3512908,0
+BE.US,D,20240322,000000,9.81,9.9199,9.575,9.87,3158809,0
+BE.US,D,20240325,000000,9.91,10.25,9.85,10.04,5254245,0
+BE.US,D,20240326,000000,10.25,11.22,10.24,10.8,10853683,0
+BE.US,D,20240327,000000,10.85,11.16,10.705,11.03,4741219,0
+BE.US,D,20240328,000000,11.03,11.34,10.965,11.24,4258034,0
+BE.US,D,20240401,000000,11.75,11.755,11.09,11.73,5555227,0
+BE.US,D,20240402,000000,11.5,11.88,11.225,11.75,6356477,0
+BE.US,D,20240403,000000,11.53,11.785,11.2395,11.71,4260761,0
+BE.US,D,20240404,000000,12,12.5,11.6912,11.79,5885598,0
+BE.US,D,20240405,000000,11.8,12.08,11.61,11.69,3905358,0
+BE.US,D,20240408,000000,11.91,12.04,11.63,11.67,3685611,0
+BE.US,D,20240409,000000,12,12.51,11.775,11.88,5138022,0
+BE.US,D,20240410,000000,11.16,11.52,11.055,11.42,5144066,0
+BE.US,D,20240411,000000,11.51,11.615,10.88,11.38,3708731,0
+BE.US,D,20240412,000000,11.29,11.44,10.6,10.74,4358567,0
+BE.US,D,20240415,000000,10.58,10.75,10.19,10.24,5983362,0
+BE.US,D,20240416,000000,10.09,10.205,9.75,9.88,7562544,0
+BE.US,D,20240417,000000,9.95,10.04,9.745,9.8,4282939,0
+BE.US,D,20240418,000000,9.86,10.08,9.59,9.75,4235337,0
+BE.US,D,20240419,000000,9.72,9.83,9.5,9.65,14915905,0
+BE.US,D,20240422,000000,9.78,9.78,9.14,9.32,6705432,0
+BE.US,D,20240423,000000,9.35,10.2799,9.3,9.83,6509682,0
+BE.US,D,20240424,000000,9.82,9.895,9.5,9.64,3900196,0
+BE.US,D,20240425,000000,9.39,9.58,9.12,9.55,5109713,0
+BE.US,D,20240426,000000,9.58,10.66,9.4601,10.6,7016790,0
+BE.US,D,20240429,000000,10.79,11.19,10.72,10.99,5284436,0
+BE.US,D,20240430,000000,10.99,11.44,10.75,11.13,6191573,0
+BE.US,D,20240501,000000,11.13,11.905,11.05,11.31,4543772,0
+BE.US,D,20240502,000000,11.66,11.66,11.2,11.44,3571023,0
+BE.US,D,20240503,000000,11.84,12.23,11.6,11.8,4200422,0
+BE.US,D,20240506,000000,11.94,12.37,11.94,12.2,3859804,0
+BE.US,D,20240507,000000,12.2,12.33,11.75,11.77,5615174,0
+BE.US,D,20240508,000000,11.48,11.81,11.22,11.8,3166054,0
+BE.US,D,20240509,000000,11.81,12.04,11.59,11.74,6528609,0
+BE.US,D,20240510,000000,12.5,13.54,11.13,11.16,11544460,0
+BE.US,D,20240513,000000,11.19,12.29,11.19,11.55,5784483,0
+BE.US,D,20240514,000000,12.04,13.07,12.04,12.48,7285331,0
+BE.US,D,20240515,000000,12.85,13.09,12.23,12.86,7055794,0
+BE.US,D,20240516,000000,12.78,12.81,11.93,12.23,5815953,0
+BE.US,D,20240517,000000,12.18,12.34,11.9805,12.33,3969192,0
+BE.US,D,20240520,000000,12.53,13.115,12.4012,12.92,5501900,0
+BE.US,D,20240521,000000,13.14,15.14,12.99,15.13,17398320,0
+BE.US,D,20240522,000000,15.25,18.14,15.18,17,30153136,0
+BE.US,D,20240523,000000,16.76,17.23,15.655,15.73,16069193,0
+BE.US,D,20240524,000000,15.73,16.5,15.28,16.29,20539756,0
+BE.US,D,20240528,000000,16.55,17.34,16.3725,16.53,15781282,0
+BE.US,D,20240529,000000,16,16.13,15.37,15.52,6899456,0
+BE.US,D,20240530,000000,15.72,16.83,15.62,16.64,8425492,0
+BE.US,D,20240531,000000,16.83,17.71,15.84,16.32,8257702,0
+BE.US,D,20240603,000000,16.89,17,15.69,15.75,6798327,0
+BE.US,D,20240604,000000,15.5,15.51,14.68,15.02,6329243,0
+BE.US,D,20240605,000000,15.14,15.94,14.7,15.68,5694419,0
+BE.US,D,20240606,000000,15.53,15.75,15.035,15.35,4221910,0
+BE.US,D,20240607,000000,14.98,15.1099,14.63,14.84,4841991,0
+BE.US,D,20240610,000000,14.75,15.75,14.65,15.13,5124136,0
+BE.US,D,20240611,000000,14.91,15,14.41,14.75,4593269,0
+BE.US,D,20240612,000000,15.59,16.24,15.16,15.31,7850936,0
+BE.US,D,20240613,000000,15.2,15.8499,15.08,15.1,4713839,0
+BE.US,D,20240614,000000,14.86,14.92,13.91,14.33,5936761,0
+BE.US,D,20240617,000000,14.105,14.25,13.5801,13.95,5402982,0
+BE.US,D,20240618,000000,13.87,14.02,13.57,13.65,6893611,0
+BE.US,D,20240620,000000,13.51,14.21,13.3378,14.01,4664725,0
+BE.US,D,20240621,000000,13.85,13.89,12.82,12.82,8495921,0
+BE.US,D,20240624,000000,12.83,13.26,12.76,13.24,4853600,0
+BE.US,D,20240625,000000,13.03,13.33,12.76,13.32,3907348,0
+BE.US,D,20240626,000000,13.23,13.34,12.59,12.62,5399784,0
+BE.US,D,20240627,000000,12.43,13.26,12.36,13.04,4762080,0
+BE.US,D,20240628,000000,12.92,13.0482,12.08,12.24,10038112,0
+BE.US,D,20240701,000000,12.32,12.44,11.36,11.37,5649868,0
+BE.US,D,20240702,000000,11.33,11.69,10.645,10.82,8677271,0
+BE.US,D,20240703,000000,11.19,11.895,11.0115,11.85,5257948,0
+BE.US,D,20240705,000000,11.82,12.245,11.715,12.16,5250381,0
+BE.US,D,20240708,000000,12.32,12.81,12.255,12.41,4225508,0
+BE.US,D,20240709,000000,12.39,12.43,12.015,12.26,3650307,0
+BE.US,D,20240710,000000,12.48,12.88,12.07,12.8,3530861,0
+BE.US,D,20240711,000000,13.45,13.59,12.975,13.37,4452099,0
+BE.US,D,20240712,000000,13.57,14.27,13.57,13.97,5274585,0
+BE.US,D,20240715,000000,13.19,14.56,12.9,14.54,8587210,0
+BE.US,D,20240716,000000,14.565,15.195,14.22,15.08,7406786,0
+BE.US,D,20240717,000000,16.44,17.225,15.23,15.28,17509648,0
+BE.US,D,20240718,000000,15.18,15.63,14.6201,14.65,7890839,0
+BE.US,D,20240719,000000,14.4,14.56,13.9,14.18,4259282,0
+BE.US,D,20240722,000000,14.61,14.79,14.065,14.25,4389534,0
+BE.US,D,20240723,000000,14.09,15.35,14.01,15.11,4260503,0
+BE.US,D,20240724,000000,14.9,15.43,14.37,14.48,3952292,0
+BE.US,D,20240725,000000,14.3,15.11,13.9528,14.48,4503655,0
+BE.US,D,20240726,000000,14.88,15.24,14.37,14.51,4235812,0
+BE.US,D,20240729,000000,14.62,14.63,13.47,13.79,4447655,0
+BE.US,D,20240730,000000,13.87,13.895,12.94,13.07,4870653,0
+BE.US,D,20240731,000000,13.42,14.18,13.29,13.54,4772153,0
+BE.US,D,20240801,000000,13.59,13.72,12.345,12.5,4810407,0
+BE.US,D,20240802,000000,11.82,11.87,11.22,11.79,6147196,0
+BE.US,D,20240805,000000,10.82,11.455,10.54,10.9,8774062,0
+BE.US,D,20240806,000000,11.11,11.17,10.625,10.65,6277157,0
+BE.US,D,20240807,000000,10.9,10.93,9.82,9.9,9100882,0
+BE.US,D,20240808,000000,10.21,10.675,9.94,10.54,6322928,0
+BE.US,D,20240809,000000,12.1,12.27,10.895,11.49,9401232,0
+BE.US,D,20240812,000000,11.56,11.745,11.03,11.14,4836506,0
+BE.US,D,20240813,000000,11.33,11.99,11.09,11.86,4615016,0
+BE.US,D,20240814,000000,11.93,12.09,11.41,11.41,3779718,0
+BE.US,D,20240815,000000,11.61,12.0273,11.55,11.98,4348234,0
+BE.US,D,20240816,000000,11.84,11.98,11.49,11.61,3571767,0
+BE.US,D,20240819,000000,11.84,11.968,11.585,11.79,2751796,0
+BE.US,D,20240820,000000,11.71,11.8,11.245,11.51,4130840,0
+BE.US,D,20240821,000000,11.56,11.735,11.38,11.58,4276050,0
+BE.US,D,20240822,000000,11.57,11.605,11.175,11.24,3646146,0
+BE.US,D,20240823,000000,11.32,11.885,11.25,11.86,3648052,0
+BE.US,D,20240826,000000,12.02,12.085,11.765,11.87,3890296,0
+BE.US,D,20240827,000000,11.73,11.94,11.43,11.77,2584524,0
+BE.US,D,20240828,000000,11.65,11.71,11.125,11.34,2708811,0
+BE.US,D,20240829,000000,11.53,12.22,11.33,11.9,3143724,0
+BE.US,D,20240830,000000,12.06,12.24,11.7,11.91,2417973,0
+BE.US,D,20240903,000000,11.57,11.72,10.995,11.02,4779599,0
+BE.US,D,20240904,000000,10.98,11.54,10.95,11.17,2370301,0
+BE.US,D,20240905,000000,11.3,11.43,10.955,11.03,2413400,0
+BE.US,D,20240906,000000,10.41,10.41,9.425,9.95,12135640,0
+BE.US,D,20240909,000000,10.01,10.1475,9.6601,9.75,4508849,0
+BE.US,D,20240910,000000,9.72,10.16,9.52,10.15,3414197,0
+BE.US,D,20240911,000000,10.34,10.68,10.16,10.64,5097326,0
+BE.US,D,20240912,000000,10.59,10.67,10.23,10.38,4029831,0
+BE.US,D,20240913,000000,10.59,10.66,10.14,10.2,4306240,0
+BE.US,D,20240916,000000,10.03,10.095,9.73,9.78,5628745,0
+BE.US,D,20240917,000000,9.93,10.49,9.8,10.09,4591870,0
+BE.US,D,20240918,000000,10.03,10.81,10.03,10.14,4011781,0
+BE.US,D,20240919,000000,10.84,10.84,10.23,10.24,4933391,0
+BE.US,D,20240920,000000,10.17,10.985,10,10.91,10720037,0
+BE.US,D,20240923,000000,11.01,11.29,10.71,10.86,5635846,0
+BE.US,D,20240924,000000,10.98,11.07,10.435,10.54,5132745,0
+BE.US,D,20240925,000000,10.52,10.68,10.14,10.18,4762797,0
+BE.US,D,20240926,000000,10.38,10.6,10.14,10.41,5625713,0
+BE.US,D,20240927,000000,10.6,10.84,10.515,10.7,4204403,0
+BE.US,D,20240930,000000,10.7,10.7861,10.37,10.56,3761431,0
+BE.US,D,20241001,000000,10.46,10.4771,9.96,10.21,5817318,0
+BE.US,D,20241002,000000,10.13,10.9099,9.81,10.73,6127415,0
+BE.US,D,20241003,000000,10.51,10.71,10.34,10.65,4104246,0
+BE.US,D,20241004,000000,10.89,10.98,10.46,10.83,4951927,0
+BE.US,D,20241007,000000,10.74,10.75,10.1,10.36,4158029,0
+BE.US,D,20241008,000000,10.22,10.35,9.975,10.25,2845702,0
+BE.US,D,20241009,000000,10.23,10.845,10.185,10.56,3910477,0
+BE.US,D,20241010,000000,10.31,10.37,10.035,10.22,3532700,0
+BE.US,D,20241011,000000,10.14,10.83,10.08,10.74,4524793,0
+BE.US,D,20241014,000000,10.62,10.76,10.26,10.46,3637194,0
+BE.US,D,20241015,000000,10.38,10.69,10.145,10.46,4116070,0
+BE.US,D,20241016,000000,10.57,10.65,10.305,10.41,2845157,0
+BE.US,D,20241017,000000,10.43,10.43,10.074,10.16,3854108,0
+BE.US,D,20241018,000000,10.26,10.3388,10.07,10.16,3722536,0
+BE.US,D,20241021,000000,10.18,10.26,9.66,9.87,6648233,0
+BE.US,D,20241022,000000,9.87,9.95,9.61,9.73,4125523,0
+BE.US,D,20241023,000000,9.64,9.69,9.02,9.04,8751155,0
+BE.US,D,20241024,000000,9.18,9.485,9.045,9.19,5899142,0
+BE.US,D,20241025,000000,9.3,9.72,9.19,9.5,6575820,0
+BE.US,D,20241028,000000,9.49,10.265,9.46,10.15,6235217,0
+BE.US,D,20241029,000000,9.96,10.17,9.865,10.14,3325899,0
+BE.US,D,20241030,000000,10,10.55,9.855,10.1,8674327,0
+BE.US,D,20241031,000000,10.1,10.18,9.59,9.6,4526577,0
+BE.US,D,20241101,000000,9.81,10.3,9.65,9.94,5949711,0
+BE.US,D,20241104,000000,10,10.94,10,10.82,9878191,0
+BE.US,D,20241105,000000,10.83,11.42,10.6346,11.4,9984277,0
+BE.US,D,20241106,000000,10.99,11.21,10.42,10.97,12236073,0
+BE.US,D,20241107,000000,10.69,11.175,10.485,10.67,11030077,0
+BE.US,D,20241108,000000,11.05,13.39,11.017,13.17,23196127,0
+BE.US,D,20241111,000000,13.56,13.88,12.96,13.62,9914300,0
+BE.US,D,20241112,000000,13.185,13.58,12.8,13.54,5861889,0
+BE.US,D,20241113,000000,13.71,14.22,13.48,13.6,6127180,0
+BE.US,D,20241114,000000,13.65,13.72,12.78,13.28,4366137,0
+BE.US,D,20241115,000000,20,22.5,17.8,21.14,64764263,0
+BE.US,D,20241118,000000,21.405,24.9222,21.09,22.81,38508222,0
+BE.US,D,20241119,000000,22.4,24.25,22.1703,23.75,14486530,0
+BE.US,D,20241120,000000,23.085,25.12,22.86,24.8,14335155,0
+BE.US,D,20241121,000000,24.76,25.01,23.5147,23.94,9669019,0
+BE.US,D,20241122,000000,24,26.26,23.61,25.76,10584638,0
+BE.US,D,20241125,000000,26.3,26.92,25.07,25.95,11093221,0
+BE.US,D,20241126,000000,26.01,26.895,25.56,26.17,8654105,0
+BE.US,D,20241127,000000,26.95,28.7,26.825,27.21,12066167,0
+BE.US,D,20241129,000000,27.665,27.92,26.97,27.45,3830521,0
+BE.US,D,20241202,000000,27.55,28,26.68,26.92,6863630,0
+BE.US,D,20241203,000000,26.06,26.515,25.43,26.14,7944749,0
+BE.US,D,20241204,000000,26.33,26.67,25.165,26.28,6546666,0
+BE.US,D,20241205,000000,26.45,26.91,25.48,25.96,5943607,0
+BE.US,D,20241206,000000,26.72,27.5,25.71,27.08,6876995,0
+BE.US,D,20241209,000000,27.68,28.4845,26.21,26.58,7017605,0
+BE.US,D,20241210,000000,25.82,25.95,22.725,23.47,15036816,0
+BE.US,D,20241211,000000,24.645,25.2,23.55,23.6,8092518,0
+BE.US,D,20241212,000000,24.075,26.03,23.925,24.81,6309883,0
+BE.US,D,20241213,000000,24.33,25.88,24.25,25.59,4808764,0
+BE.US,D,20241216,000000,25.69,27.06,24.4,26.15,7075874,0
+BE.US,D,20241217,000000,25.95,26.78,24.51,24.77,5461407,0
+BE.US,D,20241218,000000,24.67,25.46,22.885,23.46,4937426,0
+BE.US,D,20241219,000000,24,24.18,21.91,22.88,9334511,0
+BE.US,D,20241220,000000,22.645,24.47,22.5735,24.12,6380383,0
+BE.US,D,20241223,000000,23.85,24.3688,23.28,24.2,4265487,0
+BE.US,D,20241224,000000,24.13,24.62,23.53,24.33,1697156,0
+BE.US,D,20241226,000000,24.3,24.46,23.67,24.33,2657261,0
+BE.US,D,20241227,000000,24.05,24.84,22.65,22.9,5036644,0
+BE.US,D,20241230,000000,22.35,22.99,22.05,22.51,4244006,0
+BE.US,D,20241231,000000,22.605,22.82,22.07,22.21,3816138,0
+BE.US,D,20250102,000000,22.5,23.65,22.37,23.37,4201170,0
+BE.US,D,20250103,000000,23.74,25.37,23.45,24.32,6441726,0
+BE.US,D,20250106,000000,24.89,26.09,24.5,25.48,6592466,0
+BE.US,D,20250107,000000,25.6,26.24,24.42,25.06,4844026,0
+BE.US,D,20250108,000000,24.2009,24.77,23.53,24.38,6433809,0
+BE.US,D,20250110,000000,23.9,24.14,22.84,23.58,4714934,0
+BE.US,D,20250113,000000,23.135,23.27,21.57,23.03,5348614,0
+BE.US,D,20250114,000000,23.83,24.4199,22.17,22.3,5132077,0
+BE.US,D,20250115,000000,23.4,23.81,22.65,22.65,3403598,0
+BE.US,D,20250116,000000,23.27,23.73,22.82,23.56,3024762,0
+BE.US,D,20250117,000000,24.3629,25.22,23.6905,23.92,5494830,0
+BE.US,D,20250121,000000,24.17,25.9,23.33,25.75,7224246,0
+BE.US,D,20250122,000000,26.95,27.56,25.47,25.53,8185969,0
+BE.US,D,20250123,000000,25.1,28.25,24.55,27.67,9690940,0
+BE.US,D,20250124,000000,27.77,29.825,27.72,29.81,12243973,0
+BE.US,D,20250127,000000,24.63,24.82,21,22.42,21453211,0
+BE.US,D,20250128,000000,22.79,22.79,19.82,20.4,16582402,0
+BE.US,D,20250129,000000,21.2,22.79,21.07,22.38,9895866,0
+BE.US,D,20250130,000000,23.12,24.16,23.03,23.52,7167929,0
+BE.US,D,20250131,000000,23.38,24.55,23.15,23.58,6091014,0
+BE.US,D,20250203,000000,22,24.54,21.9,23.57,5291904,0
+BE.US,D,20250204,000000,23.62,24.12,23.0493,23.11,3243881,0
+BE.US,D,20250205,000000,23.89,25.31,23.69,24.26,5364854,0
+BE.US,D,20250206,000000,24.5,25.41,24.1,24.78,4140785,0
+BE.US,D,20250207,000000,24.92,25.46,24.08,24.78,4088277,0
+BE.US,D,20250210,000000,24.88,25.598,24.5,25.39,3011975,0
+BE.US,D,20250211,000000,24.215,25.06,24.04,24.07,4440635,0
+BE.US,D,20250212,000000,23.1573,23.87,23.1,23.48,3008106,0
+BE.US,D,20250213,000000,24.05,24.7469,23.52,24.71,4872677,0
+BE.US,D,20250214,000000,24.845,25.64,24.4,25.41,4476296,0
+BE.US,D,20250218,000000,25.355,26.6,24.885,26.02,5065798,0
+BE.US,D,20250219,000000,26,26.79,25.42,26.5,3360600,0
+BE.US,D,20250220,000000,27.25,27.8,25.48,25.99,6353044,0
+BE.US,D,20250221,000000,26.63,26.63,24,24.17,4801353,0
+BE.US,D,20250224,000000,24.21,24.23,21.73,22.7,8496762,0
+BE.US,D,20250225,000000,22.62,22.71,20.69,21.97,8031782,0
+BE.US,D,20250226,000000,22.81,23.95,22.6998,23.4,5152034,0
+BE.US,D,20250227,000000,23.79,24.76,22.7,23.04,9853734,0
+BE.US,D,20250228,000000,23.45,24.22,22.33,24.02,11936050,0
+BE.US,D,20250303,000000,24.38,25.31,23.05,23.42,9017969,0
+BE.US,D,20250304,000000,21.99,23.14,20.25,22.7,12901050,0
+BE.US,D,20250305,000000,23.04,24.375,22.25,24.12,6891716,0
+BE.US,D,20250306,000000,23.29,24.28,21.74,22.39,7825223,0
+BE.US,D,20250307,000000,22.855,23.425,21.56,23.08,5728183,0
+BE.US,D,20250310,000000,22.38,23.29,22.04,22.62,5498023,0
+BE.US,D,20250311,000000,22.71,25.23,22.62,25,6878853,0
+BE.US,D,20250312,000000,25.49,25.86,24.2,24.55,5797017,0
+BE.US,D,20250313,000000,24.5,24.6314,23.66,23.93,4922129,0
+BE.US,D,20250314,000000,24.29,25.07,24.0132,24.47,4503877,0
+BE.US,D,20250317,000000,24.345,25.28,24.07,24.19,4471217,0
+BE.US,D,20250318,000000,23.26,24,22.39,23.81,5423634,0
+BE.US,D,20250319,000000,23.645,25.155,23.3,24.31,4565113,0
+BE.US,D,20250320,000000,25.14,26.53,24.55,25.41,11365417,0
+BE.US,D,20250321,000000,25,25.1477,23.23,23.95,7839384,0
+BE.US,D,20250324,000000,24.5,24.54,23.005,23.03,5737957,0
+BE.US,D,20250325,000000,23,23.75,22.8101,23.11,3695709,0
+BE.US,D,20250326,000000,23.1,23.68,22.065,22.28,4826334,0
+BE.US,D,20250327,000000,22,22.11,21.13,21.99,4480298,0
+BE.US,D,20250328,000000,21.4,22.03,20.03,20.33,7790934,0
+BE.US,D,20250331,000000,19.51,20.05,19.18,19.66,6767390,0
+BE.US,D,20250401,000000,19.805,21.38,19.72,21.24,6294371,0
+BE.US,D,20250402,000000,20.55,21.58,20.38,21.12,3612103,0
+BE.US,D,20250403,000000,19.2505,20.0972,18.59,19.34,6468409,0
+BE.US,D,20250404,000000,18.11,18.13,15.8,16.6,16343628,0
+BE.US,D,20250407,000000,15.3,18.5,15.3,17.24,10308013,0
+BE.US,D,20250408,000000,18.57,18.57,16.36,17.02,8092262,0
+BE.US,D,20250409,000000,15.98,18.61,15.15,17.87,13333271,0
+BE.US,D,20250410,000000,17.335,17.808,16.314,16.85,8235862,0
+BE.US,D,20250411,000000,16.62,17.77,16.58,17.64,6741530,0
+BE.US,D,20250414,000000,18.2,18.42,17.33,17.9,6064732,0
+BE.US,D,20250415,000000,17.9,18.9,17.87,18.31,4321328,0
+BE.US,D,20250416,000000,17.68,18.01,17.23,17.83,4660106,0
+BE.US,D,20250417,000000,17.9,17.9,16.85,17,6155591,0
+BE.US,D,20250421,000000,16.8,16.93,16.01,16.38,4437443,0
+BE.US,D,20250422,000000,16.55,17.35,16.43,16.88,3801638,0
+BE.US,D,20250423,000000,18,18.7,17.16,17.26,6169282,0
+BE.US,D,20250424,000000,17.27,18.41,17.27,18.14,9676945,0
+BE.US,D,20250425,000000,18.15,19.14,17.96,18.93,5913362,0
+BE.US,D,20250428,000000,18.91,19.515,18.83,19.24,4634320,0
+BE.US,D,20250429,000000,19.275,19.44,18.72,18.91,3762724,0
+BE.US,D,20250430,000000,18.16,18.51,17.66,18.32,9363364,0
+BE.US,D,20250501,000000,18.915,19,16.75,16.81,12350727,0
+BE.US,D,20250502,000000,17.23,17.23,16.25,16.44,9813132,0
+BE.US,D,20250505,000000,16.915,17.3,16.29,16.32,6428073,0
+BE.US,D,20250506,000000,16.09,16.63,16.05,16.34,6675745,0
+BE.US,D,20250507,000000,16.43,16.72,16.18,16.53,5910659,0
+BE.US,D,20250508,000000,16.8,17.7193,16.47,17.24,11278438,0
+BE.US,D,20250509,000000,17.36,17.635,17.13,17.62,3473305,0
+BE.US,D,20250512,000000,18.605,19.19,18.452,18.91,6689067,0
+BE.US,D,20250513,000000,19.2,19.48,18.76,19.16,4949137,0
+BE.US,D,20250514,000000,19.31,20.285,19.3,20.25,6761740,0
+BE.US,D,20250515,000000,20.07,20.155,19.1803,19.82,4106040,0
+BE.US,D,20250516,000000,20,20.2299,19.69,20.11,6557324,0
+BE.US,D,20250519,000000,19.38,19.5288,18.78,19.23,4543843,0
+BE.US,D,20250520,000000,19.39,19.58,18.925,19.11,3205387,0
+BE.US,D,20250521,000000,18.76,18.94,18.08,18.21,3482188,0
+BE.US,D,20250522,000000,17.69,18.39,17.01,18.37,4648470,0
+BE.US,D,20250523,000000,17.85,19.58,17.85,19.48,5067611,0
+BE.US,D,20250527,000000,19.705,19.84,19.33,19.76,4052630,0
+BE.US,D,20250528,000000,19.79,19.95,19.17,19.59,2561826,0
+BE.US,D,20250529,000000,19.77,19.81,18.47,18.57,4626484,0
+BE.US,D,20250530,000000,18.43,18.79,18.16,18.47,3325316,0
+BE.US,D,20250602,000000,18.58,18.72,18.12,18.28,3497775,0
+BE.US,D,20250603,000000,18.78,20.62,18.391,20.41,7376720,0
+BE.US,D,20250604,000000,20.55,21.3539,20.06,20.25,6535853,0
+BE.US,D,20250605,000000,20.315,21.12,19.97,20.45,5333346,0
+BE.US,D,20250606,000000,20.9,21.82,20.81,21.78,5254144,0
+BE.US,D,20250609,000000,22.1474,22.1474,21.36,21.43,3603659,0
+BE.US,D,20250610,000000,21.6,22.23,21.42,21.63,4701366,0
+BE.US,D,20250611,000000,21.8,22.72,21.61,22.53,4465645,0
+BE.US,D,20250612,000000,22.06,22.41,21.82,22.25,3998110,0
+BE.US,D,20250613,000000,21.5,22.17,21.41,21.95,2815696,0
+BE.US,D,20250616,000000,22.295,23,22.07,22.91,5358819,0
+BE.US,D,20250617,000000,21.61,22.25,21.27,21.34,4143030,0
+BE.US,D,20250618,000000,21.17,21.815,20.93,21.5,5149375,0
+BE.US,D,20250620,000000,21.69,21.84,21.41,21.75,2972739,0
+BE.US,D,20250623,000000,21.805,22.79,21.43,22.56,3685315,0
+BE.US,D,20250624,000000,22.97,23.07,22.09,22.95,4609652,0
+BE.US,D,20250625,000000,22.97,23,21.55,21.6,4071949,0
+BE.US,D,20250626,000000,21.815,22.335,21.5,22.33,4175303,0
+BE.US,D,20250627,000000,22.65,22.78,21.86,22.18,5084091,0
+BE.US,D,20250630,000000,24.65,24.91,23.55,23.92,11413284,0
+BE.US,D,20250701,000000,23.42,23.7,21.52,22.13,10357372,0
+BE.US,D,20250702,000000,22.33,23.21,21.88,22.56,5431820,0
+BE.US,D,20250703,000000,22.84,24.6165,22.81,24.24,4391006,0
+BE.US,D,20250707,000000,23.99,24.84,23.75,24.36,6809253,0
+BE.US,D,20250708,000000,24.22,24.85,23.94,24.3,4644295,0
+BE.US,D,20250709,000000,26.08,29.4399,25.84,28.71,21937375,0
+BE.US,D,20250710,000000,26.26,26.76,25.252,25.85,18557279,0
+BE.US,D,20250711,000000,25.65,26.08,24.94,25.4,7239828,0
+BE.US,D,20250714,000000,25.735,26.35,25.3,25.96,7162793,0
+BE.US,D,20250715,000000,26.3,26.4899,25.11,25.31,7000848,0
+BE.US,D,20250716,000000,25.26,25.38,24.14,24.69,6375109,0
+BE.US,D,20250717,000000,24.69,25.42,24.31,24.31,5813230,0
+BE.US,D,20250718,000000,24.44,25.0175,24.04,24.99,4998881,0
+BE.US,D,20250721,000000,25.35,26.37,25.2,25.36,6665568,0
+BE.US,D,20250722,000000,25.305,26.03,24.385,25.93,5071014,0
+BE.US,D,20250723,000000,26.275,26.93,25.74,26.89,6069066,0
+BE.US,D,20250724,000000,30.45,33.91,29.9,33.06,39241177,0
+BE.US,D,20250725,000000,33.55,34.7788,33.21,34.34,16435605,0
+BE.US,D,20250728,000000,34.9,34.9,33.51,34.78,12965154,0
+BE.US,D,20250729,000000,34.66,35.56,34,34.75,9682541,0
+BE.US,D,20250730,000000,35.1,38.08,34.54,37.62,16357451,0
+BE.US,D,20250731,000000,37,39.09,36.81,37.39,18527497,0
+BE.US,D,20250801,000000,32.74,38.03,32.52,36.72,17502356,0
+BE.US,D,20250804,000000,37.74,37.8,35,36.1,7913773,0
+BE.US,D,20250805,000000,36.51,39.15,36.38,37.61,12722158,0
+BE.US,D,20250806,000000,38.01,39.75,37.8,38.86,9392535,0
+BE.US,D,20250807,000000,39.8543,39.8543,35.85,36.8,9586820,0
+BE.US,D,20250808,000000,37.275,37.86,36.47,36.8,4753468,0
+BE.US,D,20250811,000000,37.125,38.57,36.8,37.65,5760425,0
+BE.US,D,20250812,000000,38.52,41.715,38.18,41.25,13313228,0
+BE.US,D,20250813,000000,43,46.5,42.65,44.08,17088506,0
+BE.US,D,20250814,000000,41.4208,45.18,41.4204,45.11,9761083,0
+BE.US,D,20250815,000000,46.12,47.2099,43.72,45.28,12431934,0
+BE.US,D,20250818,000000,45.4,47.12,44.75,46.5,9804556,0
+BE.US,D,20250819,000000,45.98,46.3,41.92,43.1,12378454,0
+BE.US,D,20250820,000000,41.8,44.88,40.56,44.51,14718454,0
+BE.US,D,20250821,000000,43.76,45.8,43.62,44.83,9620702,0
+BE.US,D,20250822,000000,44.68,48.97,44.64,48.54,13924040,0
+BE.US,D,20250825,000000,48.45,49.83,47.83,49.35,10668121,0
+BE.US,D,20250826,000000,49.01,51.01,48.94,49.94,9307891,0
+BE.US,D,20250827,000000,49.47,50.97,49.25,50.85,6844380,0
+BE.US,D,20250828,000000,51.95,55.07,51.02,54.8,13062600,0
+BE.US,D,20250829,000000,53.88,54.524,52.59,52.94,10197420,0
+BE.US,D,20250902,000000,50,52.1191,48.87,51.35,10226501,0
+BE.US,D,20250903,000000,51.885,53.35,50.05,52.45,7663283,0
+BE.US,D,20250904,000000,52.76,55.25,52.75,54.91,9831926,0
+BE.US,D,20250905,000000,56,57.33,54.37,57.07,9229242,0
+BE.US,D,20250908,000000,57.48,58.7489,53.32,53.44,8561081,0
+BE.US,D,20250909,000000,54,55.8,52,55,10151280,0
+BE.US,D,20250910,000000,60.13,65.63,60,62.96,21923952,0
+BE.US,D,20250911,000000,64.11,68.7405,63.85,67.29,12241442,0
+BE.US,D,20250912,000000,66.015,67.26,62.6201,67.26,13499559,0
+BE.US,D,20250915,000000,68,68.5499,63.94,67.02,11143558,0
+BE.US,D,20250916,000000,71.85,73.42,69.9366,73.29,14054637,0
+BE.US,D,20250917,000000,73.48,80.7107,72.35,79.67,16355518,0
+BE.US,D,20250918,000000,80.5,84.02,77.61,80.97,15379834,0
+BE.US,D,20250919,000000,84,85.4,81.605,84.93,16593580,0
+BE.US,D,20250922,000000,83.74,86.89,81,86.27,10907745,0
+BE.US,D,20250923,000000,82,86,75.6,77.38,22135766,0
+BE.US,D,20250924,000000,69.28,69.57,64.272,69.18,33315669,0
+BE.US,D,20250925,000000,63,69.4892,61.37,68.69,17712779,0
+BE.US,D,20250926,000000,67.25,71.46,66.62,70.32,9355488,0
+BE.US,D,20250929,000000,72.71,75.55,71.92,73.6,10757895,0
+BE.US,D,20250930,000000,72.62,85.67,70.89,84.57,25107878,0
+BE.US,D,20251001,000000,82.9,91.23,82.67,90.19,20299800,0
+BE.US,D,20251002,000000,89.14,92.16,85.03,88,15349226,0
+BE.US,D,20251003,000000,88.96,93.8,86.5,90.29,14071010,0
+BE.US,D,20251006,000000,92.99,95.695,86.27,86.97,12271429,0
+BE.US,D,20251007,000000,88.83,92.34,83.47,86.06,10816906,0
+BE.US,D,20251008,000000,88.1,90,85.5,87.58,7972917,0
+BE.US,D,20251009,000000,87.99,89.44,85.08,86.65,8237133,0
+BE.US,D,20251010,000000,86.1,92.73,85.11,86.87,13482608,0
+BE.US,D,20251013,000000,105.72,115.21,102.339,109.91,28744790,0
+BE.US,D,20251014,000000,107.58,116.88,101.55,114.06,14160852,0
+BE.US,D,20251015,000000,120.81,125.745,115.93,116.58,16734878,0
+BE.US,D,20251016,000000,119.445,122.9,112.72,115.09,13381977,0
+BE.US,D,20251017,000000,112.4,114.21,106.35,111.5,10327219,0
+BE.US,D,20251020,000000,116,119.6,108.2062,109.06,8369791,0
+BE.US,D,20251021,000000,108.35,108.92,98.46,104.38,9655146,0
+BE.US,D,20251022,000000,100.68,103.62,88.23,94.37,16244395,0
+BE.US,D,20251023,000000,94.33,103.81,93.23,101.42,8228065,0
+BE.US,D,20251024,000000,106,111.37,104.25,110.38,10390165,0
+BE.US,D,20251027,000000,112.66,113.1647,103,108.53,9114364,0
+BE.US,D,20251028,000000,108.25,113.52,105.84,113.28,12989327,0
+BE.US,D,20251029,000000,129.3,144.2,122.2201,133.71,26830367,0
+BE.US,D,20251030,000000,131.96,137.045,127.11,127.85,18005473,0
+BE.US,D,20251031,000000,132,135.01,121.3,132.16,17365336,0
+BE.US,D,20251103,000000,132.52,147.82,131.5,142.37,17283314,0
+BE.US,D,20251104,000000,132.52,139.88,128.01,129.05,17492406,0
+BE.US,D,20251105,000000,133.45,146.45,133.3,141.41,14957902,0
+BE.US,D,20251106,000000,141.01,144.42,133.8301,136.86,10155259,0
+BE.US,D,20251107,000000,131.71,135.94,123.24,135.21,15641981,0
+BE.US,D,20251110,000000,141.89,147.86,135.51,139.23,10819596,0
+BE.US,D,20251111,000000,136.64,136.75,125.55,127.07,11211905,0
+BE.US,D,20251112,000000,130.8125,131.015,118.64,126.72,10322374,0
+BE.US,D,20251113,000000,123.42,124,98.39,103.55,28921745,0
+BE.US,D,20251114,000000,95.88,118.65,93.8693,111.89,23932699,0
+BE.US,D,20251117,000000,107.15,113.75,103.66,107.11,11691600,0
+BE.US,D,20251118,000000,103.67,112.07,103,104.97,13050644,0
+BE.US,D,20251119,000000,105.02,115.38,103.35,108.93,13815263,0
+BE.US,D,20251120,000000,112.7856,118.58,92.36,93.38,20222062,0
+BE.US,D,20251121,000000,94.02,94.5,76,89.99,37673045,0
+BE.US,D,20251124,000000,90.13,97.3,89.1901,95.56,27792563,0
+BE.US,D,20251125,000000,92.0622,94.91,85.2,94.29,12313941,0
+BE.US,D,20251126,000000,99.85,102.65,92,101.14,13297213,0
+BE.US,D,20251128,000000,104.2,109.25,102.5,109.24,8135564,0
+BE.US,D,20251201,000000,107.08,110.84,98.905,98.93,13076038,0
+BE.US,D,20251202,000000,101.64,109.55,101,105,15929156,0
+BE.US,D,20251203,000000,102.425,104.7,99.12,102.5,8390723,0
+BE.US,D,20251204,000000,103.1,119.6399,101.54,118.09,20119642,0
+BE.US,D,20251205,000000,115.59,119.825,112.53,119.18,13499667,0
+BE.US,D,20251208,000000,119.75,119.8971,108.14,111.79,11757521,0
+BE.US,D,20251209,000000,110.385,113.3096,108.08,109.44,7040791,0
+BE.US,D,20251210,000000,106.59,107.5,100.05,101.29,13918601,0
+BE.US,D,20251211,000000,100.5,110.29,96.5,108.99,9207746,0
+BE.US,D,20251212,000000,105.06,107.1,94.24,94.98,16395435,0
+BE.US,D,20251215,000000,96.48,97,89.11,89.58,10991730,0
+BE.US,D,20251216,000000,87.99,89.1,83.31,87.61,18058588,0
+BE.US,D,20251217,000000,88.3,90.5,75.7,76.97,18163563,0
+BE.US,D,20251218,000000,82.91,85.3,78.73,80.21,13399986,0
+BE.US,D,20251219,000000,81.42,90.2999,81.3,88.82,17699662,0
+BE.US,D,20251222,000000,93.9,96.49,89.4,92.26,8379840,0
+BE.US,D,20251223,000000,91.22,93.4029,88.6602,91.43,5379304,0
+BE.US,D,20251224,000000,91.18,92.293,89.6,91.88,1791912,0
+BE.US,D,20251226,000000,92.52,92.545,88.33,90.18,3850820,0
+BE.US,D,20251229,000000,87,92.53,85.63,88.41,7680824,0
+BE.US,D,20251230,000000,88.92,90.17,85.88,87.26,5043848,0
+BE.US,D,20251231,000000,87.525,88.98,84.14,86.89,5464669,0
+BE.US,D,20260102,000000,90.57,98.85,88.86,98.69,11573656,0
+BE.US,D,20260105,000000,104,107.35,100.51,103.87,11384755,0
+BE.US,D,20260106,000000,105.01,107.4399,98.38,103.05,11218572,0
+BE.US,D,20260107,000000,107.65,112.3416,103.7501,108,15065589,0
+BE.US,D,20260108,000000,121.11,128.02,116.16,121.84,25328563,0
+BE.US,D,20260109,000000,122.17,136.8,121.4621,134.07,15572916,0
+BE.US,D,20260112,000000,129.7,138.17,128.45,136.87,12366797,0
+BE.US,D,20260113,000000,137.26,145.85,135.51,139.77,13052498,0
+BE.US,D,20260114,000000,139.39,139.7,130,133.46,10651155,0
+BE.US,D,20260115,000000,138.49,144.5,134.66,139.17,10165663,0
+BE.US,D,20260116,000000,144.295,150.8399,141.01,149.5,15929609,0
+BE.US,D,20260120,000000,144.07,155.31,143.2,151.75,16605213,0
+BE.US,D,20260121,000000,152.8,155.87,142.43,150.56,12675376,0
+BE.US,D,20260122,000000,153.46,154.76,141.86,145.63,8307188,0
+BE.US,D,20260123,000000,143.725,148.35,137.76,144.89,7806622,0
+BE.US,D,20260126,000000,142.13,147.65,137.23,139.62,9099070,0
+BE.US,D,20260127,000000,141,153.46,136.25,152.31,13071919,0
+BE.US,D,20260128,000000,154,167.57,154,165.39,12861779,0
+BE.US,D,20260129,000000,164.49,165.65,149.79,156.51,11850355,0
+BE.US,D,20260130,000000,156.4,161.8,146.55,151.37,11489445,0
+BE.US,D,20260202,000000,150.43,158.54,147.01,156.13,9204748,0
+BE.US,D,20260203,000000,163.16,176.49,159.02,168.89,13742716,0
+BE.US,D,20260204,000000,167.995,169.13,134.1,147.35,17407827,0
+BE.US,D,20260205,000000,142,147.15,131.66,136.6,14082301,0
+BE.US,D,20260206,000000,153.27,156.5,133.77,143.03,20937041,0
+BE.US,D,20260209,000000,146.095,156.9999,141.38,155.17,11387649,0
+BE.US,D,20260210,000000,152.96,157.623,142.68,148.7,9852341,0
+BE.US,D,20260211,000000,153.5,160,137.19,155.54,13649350,0
+BE.US,D,20260212,000000,159.6,160,136.6,139.03,13284812,0
+BE.US,D,20260213,000000,136.21,144.6,131,139.74,8275071,0
+BE.US,D,20260217,000000,135.1978,145.45,131.52,145.32,7769147,0
+BE.US,D,20260218,000000,146.65,158.4,145.5,157.27,10058003,0
diff --git a/daily/us/nyse stocks/1/bebe.us.txt b/daily/us/nyse stocks/1/bebe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb6a962231ec0cc2eb326291b75a1e226a452ce8
--- /dev/null
+++ b/daily/us/nyse stocks/1/bebe.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEBE.US,D,20260206,000000,9.95,9.95,9.9423,9.95,10718,0
+BEBE.US,D,20260209,000000,9.87,9.95,9.81,9.81,16478,0
+BEBE.US,D,20260210,000000,9.88,9.88,9.88,9.88,141,0
+BEBE.US,D,20260211,000000,9.91,9.91,9.91,9.91,250017,0
+BEBE.US,D,20260212,000000,9.931,9.931,9.93,9.93,2992,0
+BEBE.US,D,20260217,000000,9.935,9.935,9.92,9.92,55952,0
diff --git a/daily/us/nyse stocks/1/beke.us.txt b/daily/us/nyse stocks/1/beke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbebc4b3f0d7957a2b99852a975ec95c67ff8d59
--- /dev/null
+++ b/daily/us/nyse stocks/1/beke.us.txt	
@@ -0,0 +1,1386 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEKE.US,D,20200813,000000,35.06,37.49,31.79,37.44,49492408,0
+BEKE.US,D,20200814,000000,33.81,35.95,32.5,33,10652165,0
+BEKE.US,D,20200817,000000,33.45,39,33.4,38.72,8806517,0
+BEKE.US,D,20200818,000000,40.13,43,38.11,40.5,7961931,0
+BEKE.US,D,20200819,000000,40.5,48.0999,39.9,42.37,13581216,0
+BEKE.US,D,20200820,000000,44.15,45.18,40.06,40.75,6842934,0
+BEKE.US,D,20200821,000000,40.07,42.8,40,41.87,3465579,0
+BEKE.US,D,20200824,000000,42.48,46.2,42.33,46.06,5073926,0
+BEKE.US,D,20200825,000000,46.42,52.63,46.17,51.2,5798112,0
+BEKE.US,D,20200826,000000,50.47,53.15,48.15,49.77,3448596,0
+BEKE.US,D,20200827,000000,49.42,49.755,46.03,46.9,2613266,0
+BEKE.US,D,20200828,000000,48.58,49.88,47.02,49.75,2423873,0
+BEKE.US,D,20200831,000000,50.11,52.57,49.25,51.29,12952887,0
+BEKE.US,D,20200901,000000,51,54,50.5,54,2004346,0
+BEKE.US,D,20200902,000000,54.41,54.6,48.6,49.5,3943939,0
+BEKE.US,D,20200903,000000,48.4,49.4,45.58,46.69,2702989,0
+BEKE.US,D,20200904,000000,46.2,47.33,43.78,45.44,2434230,0
+BEKE.US,D,20200908,000000,44.17,44.87,42.94,44.07,4601854,0
+BEKE.US,D,20200909,000000,44.59,47.67,44.42,45.79,2466668,0
+BEKE.US,D,20200910,000000,46.3,50,46,49.64,3128348,0
+BEKE.US,D,20200911,000000,50,52.5,48.01,48.53,1635763,0
+BEKE.US,D,20200914,000000,49.31,53.0665,49.31,52.71,1874750,0
+BEKE.US,D,20200915,000000,52.71,54.19,51.86,54.18,1525542,0
+BEKE.US,D,20200916,000000,53.8,62,52.6,60.72,6044332,0
+BEKE.US,D,20200917,000000,57.56,60.25,55.9,57.55,5100872,0
+BEKE.US,D,20200918,000000,60,60.02,56.1,58.37,2298274,0
+BEKE.US,D,20200921,000000,56.58,56.58,52.01,53.51,1668241,0
+BEKE.US,D,20200922,000000,53.75,56.6,50.73,52.38,1540047,0
+BEKE.US,D,20200923,000000,53,54.95,52.5,53.98,1262719,0
+BEKE.US,D,20200924,000000,52.35,56.5,52.28,56.22,1152816,0
+BEKE.US,D,20200925,000000,56.04,57.73,55.06,56.97,845775,0
+BEKE.US,D,20200928,000000,57.96,61.8,57.61,61.39,2175155,0
+BEKE.US,D,20200929,000000,60,67.505,59.9,65.63,3549933,0
+BEKE.US,D,20200930,000000,65.33,65.65,58.8,61.3,4509090,0
+BEKE.US,D,20201001,000000,61.91,62.99,60.22,62.05,887726,0
+BEKE.US,D,20201002,000000,60.87,60.9999,58.96,59,1341301,0
+BEKE.US,D,20201005,000000,60.46,60.57,58.52,60,2440383,0
+BEKE.US,D,20201006,000000,60.35,65.1316,59.1,64.18,2177199,0
+BEKE.US,D,20201007,000000,64.2,65.22,62,62.66,863760,0
+BEKE.US,D,20201008,000000,62.86,65.4797,62.1701,64.84,862449,0
+BEKE.US,D,20201009,000000,65,66.6,63.72,66.45,871360,0
+BEKE.US,D,20201012,000000,66.52,67.13,62.315,64.45,2782977,0
+BEKE.US,D,20201013,000000,64.83,66.5,62.72,64.46,1183326,0
+BEKE.US,D,20201014,000000,64.6,66.39,63.8,65.39,984175,0
+BEKE.US,D,20201015,000000,64.02,71.4,63.51,69.72,1807009,0
+BEKE.US,D,20201016,000000,70,73.78,70,71.34,1570713,0
+BEKE.US,D,20201019,000000,71.8,74.74,68.12,69.57,1625683,0
+BEKE.US,D,20201020,000000,70.01,71.7957,68.26,69.45,1012242,0
+BEKE.US,D,20201021,000000,69.45,72.65,69.15,71.13,1088196,0
+BEKE.US,D,20201022,000000,70.99,76.5,70.27,75.76,1325892,0
+BEKE.US,D,20201023,000000,75.3,75.3,69.16,69.99,1910025,0
+BEKE.US,D,20201026,000000,69.68,72.2277,68.5,69.84,1742199,0
+BEKE.US,D,20201027,000000,70.5,71.7694,69.72,70.6,1280333,0
+BEKE.US,D,20201028,000000,69.62,74.29,68.9,73.05,1617775,0
+BEKE.US,D,20201029,000000,73.2,73.21,69.6,71.58,1760917,0
+BEKE.US,D,20201030,000000,71,72.11,68.1,69.75,2995946,0
+BEKE.US,D,20201102,000000,71.08,71.8,68.83,69.82,1633493,0
+BEKE.US,D,20201103,000000,69.82,70.47,65.1,66.82,1893456,0
+BEKE.US,D,20201104,000000,67.35,75.44,67.35,75.32,1746559,0
+BEKE.US,D,20201105,000000,77.02,77.3651,70.83,72.69,1689129,0
+BEKE.US,D,20201106,000000,73,76.13,71.6,75.65,1483631,0
+BEKE.US,D,20201109,000000,75.27,75.41,70.65,72,1957264,0
+BEKE.US,D,20201110,000000,70.6,71.97,67.02,67.7,2598061,0
+BEKE.US,D,20201111,000000,69.69,69.96,67.02,69.6,2009853,0
+BEKE.US,D,20201112,000000,71.19,72.4,67.64,67.64,2835512,0
+BEKE.US,D,20201113,000000,71.58,74.48,70.5,72.53,3297109,0
+BEKE.US,D,20201116,000000,75,79.4,72.15,73.56,4379945,0
+BEKE.US,D,20201117,000000,70.1,71.81,66.68,67.6,5092608,0
+BEKE.US,D,20201118,000000,68.21,68.28,60.89,61.17,4325588,0
+BEKE.US,D,20201119,000000,57.75,62.3799,57.62,59.35,15527513,0
+BEKE.US,D,20201120,000000,61.74,63.46,60,60.8,8445376,0
+BEKE.US,D,20201123,000000,62.47,63.15,61.6,62.97,5297492,0
+BEKE.US,D,20201124,000000,63.97,65.48,62.68,64.08,5508366,0
+BEKE.US,D,20201125,000000,62.2,64.25,60.18,60.5,3527196,0
+BEKE.US,D,20201127,000000,62.39,66.79,61.78,64.46,3446272,0
+BEKE.US,D,20201130,000000,65.01,65.6,62.06,65.33,4392075,0
+BEKE.US,D,20201201,000000,65.8,67.8,64,64.39,2376988,0
+BEKE.US,D,20201202,000000,62.5,63.18,60.76,62.67,2337887,0
+BEKE.US,D,20201203,000000,63.01,64.46,62.95,63.12,2536249,0
+BEKE.US,D,20201204,000000,63.5,63.54,61.35,62.02,2504488,0
+BEKE.US,D,20201207,000000,62.5,64.9,61.94,62.19,1737091,0
+BEKE.US,D,20201208,000000,62.55,66.39,62.4,65.57,3911252,0
+BEKE.US,D,20201209,000000,65.99,68.87,65.63,67.2,3063724,0
+BEKE.US,D,20201210,000000,65.83,68.84,65.39,68,2386661,0
+BEKE.US,D,20201211,000000,68.06,69.13,65.22,66.13,2669386,0
+BEKE.US,D,20201214,000000,66,69.29,65.73,65.82,2566195,0
+BEKE.US,D,20201215,000000,66.41,67.16,63.2,63.62,2557548,0
+BEKE.US,D,20201216,000000,64.4,64.4,62.15,62.99,1580892,0
+BEKE.US,D,20201217,000000,63.24,64.34,62.2,62.87,1491868,0
+BEKE.US,D,20201218,000000,64,65.4,63.1,64.46,2789797,0
+BEKE.US,D,20201221,000000,64,67.77,63.74,66.82,3629176,0
+BEKE.US,D,20201222,000000,66.78,68.1999,65.37,67.66,1824830,0
+BEKE.US,D,20201223,000000,68.47,69.95,67.62,67.97,2380647,0
+BEKE.US,D,20201224,000000,66.48,67.88,64.2411,65.34,1217184,0
+BEKE.US,D,20201228,000000,65.65,66.4599,61.8,62.4,3056331,0
+BEKE.US,D,20201229,000000,64.2,64.34,61.4,62.25,1836772,0
+BEKE.US,D,20201230,000000,63.01,64.47,62.87,63.82,1162653,0
+BEKE.US,D,20201231,000000,63.9,63.955,61,61.54,1626324,0
+BEKE.US,D,20210104,000000,62.27,62.36,56.23,57.51,5476932,0
+BEKE.US,D,20210105,000000,58,62.1,57.1,61.74,4258973,0
+BEKE.US,D,20210106,000000,61.64,62.96,61.18,61.8,2345767,0
+BEKE.US,D,20210107,000000,62,63.06,60.35,62.96,3607508,0
+BEKE.US,D,20210108,000000,63.52,66.8,63.52,65.28,3761516,0
+BEKE.US,D,20210111,000000,65.2,65.36,63,64.29,1696781,0
+BEKE.US,D,20210112,000000,65.79,67.25,64.41,65.99,2093088,0
+BEKE.US,D,20210113,000000,65.96,66.39,63.07,63.94,1896112,0
+BEKE.US,D,20210114,000000,64.2,64.63,62.21,62.54,2186326,0
+BEKE.US,D,20210115,000000,62.6,63.86,61.4,62.38,1834607,0
+BEKE.US,D,20210119,000000,65.09,65.15,62.44,63.37,2567584,0
+BEKE.US,D,20210120,000000,64.18,72.95,64.16,72.81,7673387,0
+BEKE.US,D,20210121,000000,70.12,78,69.85,73.4,4644036,0
+BEKE.US,D,20210122,000000,72.8,73.05,69.6007,71.45,3328476,0
+BEKE.US,D,20210125,000000,72.5,76.7,68.51,70.8,5495642,0
+BEKE.US,D,20210126,000000,70.01,70.02,63.57,63.72,6114799,0
+BEKE.US,D,20210127,000000,61.8,63.2,60,61.84,4432674,0
+BEKE.US,D,20210128,000000,62,62.22,58.81,59.41,5370978,0
+BEKE.US,D,20210129,000000,60.2,60.51,58.29,59.1,3190114,0
+BEKE.US,D,20210201,000000,61.52,63.17,60.01,60.97,3839072,0
+BEKE.US,D,20210202,000000,63.99,64.75,61.6929,64.55,3559943,0
+BEKE.US,D,20210203,000000,65.65,66.08,62.6515,63.06,3067082,0
+BEKE.US,D,20210204,000000,62.86,65.95,61.61,64.98,3819984,0
+BEKE.US,D,20210205,000000,65.96,66.14,62.1,62.62,3140229,0
+BEKE.US,D,20210208,000000,62.01,62.54,60.28,62.2,3803197,0
+BEKE.US,D,20210209,000000,63.49,68.5805,61.85,66.22,5595136,0
+BEKE.US,D,20210210,000000,66.5,72.62,66.5,68.95,6589838,0
+BEKE.US,D,20210211,000000,70.1,71.62,68.58,70.8,4866615,0
+BEKE.US,D,20210212,000000,69.22,72.2,66.1,67.32,3074253,0
+BEKE.US,D,20210216,000000,67.41,68.99,65.88,68,9272358,0
+BEKE.US,D,20210217,000000,66.39,67.87,65.25,66.67,3821165,0
+BEKE.US,D,20210218,000000,65.29,65.99,63.295,64.29,5948624,0
+BEKE.US,D,20210219,000000,65.5,69.86,65.35,69.39,6825649,0
+BEKE.US,D,20210222,000000,70,76.92,68.41,76.69,13726920,0
+BEKE.US,D,20210223,000000,73.7,74.55,68.14,70.56,8323188,0
+BEKE.US,D,20210224,000000,69.2803,70.45,67.56,68.21,4548961,0
+BEKE.US,D,20210225,000000,71.05,71.48,64.16,64.86,3241881,0
+BEKE.US,D,20210226,000000,63.86,66.9599,62.11,63.83,7266164,0
+BEKE.US,D,20210301,000000,67.41,67.585,65.4,66.16,3755419,0
+BEKE.US,D,20210302,000000,67.16,68.22,63.73,64.33,3695412,0
+BEKE.US,D,20210303,000000,64.46,65,59.26,59.94,3692934,0
+BEKE.US,D,20210304,000000,57.99,58.64,48.6216,52.68,10499642,0
+BEKE.US,D,20210305,000000,53,53.4,47.48,52.43,11907496,0
+BEKE.US,D,20210308,000000,50.5,51.3,46.16,47.08,6760084,0
+BEKE.US,D,20210309,000000,48.99,54.3,48.85,53.75,5104802,0
+BEKE.US,D,20210310,000000,54.32,55.72,52.52,53.71,5167224,0
+BEKE.US,D,20210311,000000,59.04,60.74,56.56,59.46,4605502,0
+BEKE.US,D,20210312,000000,57.8,59.09,56.9375,58.96,2642550,0
+BEKE.US,D,20210315,000000,58.83,60.935,58.16,59.5,4617635,0
+BEKE.US,D,20210316,000000,63,72.4862,62.52,65.3,11923368,0
+BEKE.US,D,20210317,000000,65.3,67.38,63.41,67,4562439,0
+BEKE.US,D,20210318,000000,64.69,65.5,59.99,60.79,9085685,0
+BEKE.US,D,20210319,000000,60.99,64.7,59.005,64,4631066,0
+BEKE.US,D,20210322,000000,64,65.18,62.41,64.44,4251337,0
+BEKE.US,D,20210323,000000,63.99,63.99,59.76,60.66,3527138,0
+BEKE.US,D,20210324,000000,60,60.245,52.24,52.81,4747359,0
+BEKE.US,D,20210325,000000,50.86,58.3,50.25,56.95,5563955,0
+BEKE.US,D,20210326,000000,56.51,58.35,53.71,56.35,4819642,0
+BEKE.US,D,20210329,000000,56.28,57,54.67,55.37,2531259,0
+BEKE.US,D,20210330,000000,54.93,57.6,54.07,56.99,2303065,0
+BEKE.US,D,20210331,000000,57.3,58.33,56.65,56.98,2787159,0
+BEKE.US,D,20210401,000000,59.15,62.2,59,60.88,4027272,0
+BEKE.US,D,20210405,000000,60.95,61.39,58.1,58.86,1510085,0
+BEKE.US,D,20210406,000000,58.59,61.39,58.55,60.16,2215291,0
+BEKE.US,D,20210407,000000,59.25,59.45,55.79,56.08,3014427,0
+BEKE.US,D,20210408,000000,58.23,58.23,55.68,56.13,2504898,0
+BEKE.US,D,20210409,000000,56.26,56.26,55.03,55.95,1727102,0
+BEKE.US,D,20210412,000000,54.76,54.95,52.83,53.33,1987432,0
+BEKE.US,D,20210413,000000,53.32,54.8,52.7,53.59,2565714,0
+BEKE.US,D,20210414,000000,54.41,54.41,49.31,49.42,6634255,0
+BEKE.US,D,20210415,000000,50.8,51.43,50.3,51.24,4810083,0
+BEKE.US,D,20210416,000000,51.35,52.17,49.94,51.53,5678144,0
+BEKE.US,D,20210419,000000,52,52.73,49.7,50.42,4859441,0
+BEKE.US,D,20210420,000000,49.8,51.89,49.5,51.52,3347207,0
+BEKE.US,D,20210421,000000,51.49,54.3865,50.69,53.88,3717697,0
+BEKE.US,D,20210422,000000,53.56,55.96,53.5,54.81,3514353,0
+BEKE.US,D,20210423,000000,55.75,56.97,55.36,56.38,2013220,0
+BEKE.US,D,20210426,000000,55.26,56.775,55.11,56.33,1954171,0
+BEKE.US,D,20210427,000000,56.15,56.8,55.4,56,877997,0
+BEKE.US,D,20210428,000000,55.72,56.69,54.27,54.87,1702412,0
+BEKE.US,D,20210429,000000,55.77,55.77,52.45,52.64,3476774,0
+BEKE.US,D,20210430,000000,52.03,53.44,51.7,52.05,3912571,0
+BEKE.US,D,20210503,000000,52.68,52.99,51.55,51.61,3930096,0
+BEKE.US,D,20210504,000000,51.29,51.52,49.8203,50.5,4991197,0
+BEKE.US,D,20210505,000000,51.1,51.1,49.35,49.51,2294716,0
+BEKE.US,D,20210506,000000,49.67,50.51,48.89,50.26,3163171,0
+BEKE.US,D,20210507,000000,51.35,52.32,50.41,50.9,1563888,0
+BEKE.US,D,20210510,000000,50.31,50.33,43.25,46.79,9852229,0
+BEKE.US,D,20210511,000000,45.78,49,45.78,48.24,5314034,0
+BEKE.US,D,20210512,000000,47.89,50.16,47.54,49.53,6241863,0
+BEKE.US,D,20210513,000000,49.25,49.83,47.1,47.4,3973063,0
+BEKE.US,D,20210514,000000,47.73,50.15,47.55,50,3500546,0
+BEKE.US,D,20210517,000000,50.23,51,48.77,49.89,3415033,0
+BEKE.US,D,20210518,000000,50.5,50.87,49.63,50.26,6597619,0
+BEKE.US,D,20210519,000000,49,50.68,48.65,50.26,3994279,0
+BEKE.US,D,20210520,000000,46.55,49.94,45.44,49.85,20404082,0
+BEKE.US,D,20210521,000000,50,50.96,48.88,50.13,10769896,0
+BEKE.US,D,20210524,000000,50,52.56,49.67,52.01,8398855,0
+BEKE.US,D,20210525,000000,50.32,50.74,48.19,50.55,16032089,0
+BEKE.US,D,20210526,000000,50.26,53.14,50.15,51.2,6931451,0
+BEKE.US,D,20210527,000000,51.28,51.71,49.94,50.49,38567503,0
+BEKE.US,D,20210528,000000,50.41,51.98,49.64,51.89,5003192,0
+BEKE.US,D,20210601,000000,51.95,54.49,51.46,54.11,7813571,0
+BEKE.US,D,20210602,000000,51.49,51.64,49.175,49.84,12970748,0
+BEKE.US,D,20210603,000000,49.5,49.5,45.91,46.25,9860087,0
+BEKE.US,D,20210604,000000,47.11,47.13,45.76,46.45,3876278,0
+BEKE.US,D,20210607,000000,46.25,46.47,44,44.58,6725193,0
+BEKE.US,D,20210608,000000,45.39,46.5,44.45,46.03,5771598,0
+BEKE.US,D,20210609,000000,46.5,47.8696,46.12,47.69,4451400,0
+BEKE.US,D,20210610,000000,46.82,47.5,46.48,47.14,2741615,0
+BEKE.US,D,20210611,000000,47.29,48.63,46.75,48.63,3893381,0
+BEKE.US,D,20210614,000000,48.85,48.86,47.04,47.54,4338311,0
+BEKE.US,D,20210615,000000,47.39,48.83,47,47.66,3963593,0
+BEKE.US,D,20210616,000000,47.91,48.47,46.9,47.75,3816779,0
+BEKE.US,D,20210617,000000,47.7,50.25,47.7,50.25,6319598,0
+BEKE.US,D,20210618,000000,50.74,51.5,49.74,49.74,16505525,0
+BEKE.US,D,20210621,000000,49.75,49.86,47.79,48.65,3523783,0
+BEKE.US,D,20210622,000000,48.19,50.58,48.15,49.53,8427088,0
+BEKE.US,D,20210623,000000,50.1,52.1,50.01,51.05,5726227,0
+BEKE.US,D,20210624,000000,51.15,52.03,50.43,52.01,6984920,0
+BEKE.US,D,20210625,000000,52.31,52.55,50.7443,51.67,4145521,0
+BEKE.US,D,20210628,000000,51.28,51.29,48.8,48.95,7396029,0
+BEKE.US,D,20210629,000000,48.65,48.8,47.05,48.18,4901484,0
+BEKE.US,D,20210630,000000,48.64,48.7,47.41,47.68,3268354,0
+BEKE.US,D,20210701,000000,47.8,47.99,46.92,46.95,2950261,0
+BEKE.US,D,20210702,000000,47,47.33,45.96,46.85,3542699,0
+BEKE.US,D,20210706,000000,45.45,45.49,41.9,42.03,7488146,0
+BEKE.US,D,20210707,000000,42.14,42.31,37.98,38.83,11268146,0
+BEKE.US,D,20210708,000000,36.89,39.54,35.445,38.85,8284758,0
+BEKE.US,D,20210709,000000,39,40.86,38.95,40.75,5037747,0
+BEKE.US,D,20210712,000000,40.77,41.06,37.1,37.79,5116642,0
+BEKE.US,D,20210713,000000,38.49,39.88,38.22,39.53,4324046,0
+BEKE.US,D,20210714,000000,39.2,40.285,38.65,39,2621943,0
+BEKE.US,D,20210715,000000,38.83,40.2,38.41,39,2054356,0
+BEKE.US,D,20210716,000000,38.77,39.11,37.67,38.89,1890587,0
+BEKE.US,D,20210719,000000,38,38.17,36.53,37.13,5041200,0
+BEKE.US,D,20210720,000000,37.55,38.15,36.13,38,3244743,0
+BEKE.US,D,20210721,000000,38,38.19,36.62,37.75,2593990,0
+BEKE.US,D,20210722,000000,37.91,38.03,37.285,37.95,4182854,0
+BEKE.US,D,20210723,000000,32.67,34.5528,26.15,33.8,29335271,0
+BEKE.US,D,20210726,000000,27.42,29.66,24.14,24.44,31648375,0
+BEKE.US,D,20210727,000000,23,25.31,21.5,24.26,38727896,0
+BEKE.US,D,20210728,000000,25.6,28.77,25.16,26.81,15802074,0
+BEKE.US,D,20210729,000000,27.635,27.85,23.1,23.15,14065337,0
+BEKE.US,D,20210730,000000,23.61,23.61,21.76,21.99,16539428,0
+BEKE.US,D,20210802,000000,22.02,22.54,21.27,22.2,10266347,0
+BEKE.US,D,20210803,000000,22.04,22.155,20.315,21.22,12062967,0
+BEKE.US,D,20210804,000000,21.14,21.54,20.495,20.91,10863346,0
+BEKE.US,D,20210805,000000,20.5,21.36,18.8,19.81,14472519,0
+BEKE.US,D,20210806,000000,20,20,17.95,18.54,22214832,0
+BEKE.US,D,20210809,000000,18.81,21.79,17.98,21.41,25833244,0
+BEKE.US,D,20210810,000000,21.57,21.71,20.3736,20.96,14199429,0
+BEKE.US,D,20210811,000000,21.25,21.29,19.52,19.88,12619274,0
+BEKE.US,D,20210812,000000,17.17,20.0198,16.63,19.66,30504502,0
+BEKE.US,D,20210813,000000,19.16,19.21,17.42,17.8,16139750,0
+BEKE.US,D,20210816,000000,17.29,17.85,16.83,17.68,14706950,0
+BEKE.US,D,20210817,000000,17.16,18.79,16.85,18.71,17776061,0
+BEKE.US,D,20210818,000000,18.93,20.3,18.48,19.98,13574751,0
+BEKE.US,D,20210819,000000,18.55,18.55,16.77,17.01,18129186,0
+BEKE.US,D,20210820,000000,17.76,17.98,15.82,16.11,17443191,0
+BEKE.US,D,20210823,000000,16.12,16.64,15.35,16.59,13893143,0
+BEKE.US,D,20210824,000000,17.6335,19.49,17.6,19.22,19225848,0
+BEKE.US,D,20210825,000000,18.32,19.04,18.01,18.96,11378705,0
+BEKE.US,D,20210826,000000,18.8,20.87,18.7601,20.05,17416048,0
+BEKE.US,D,20210827,000000,19.73,20.35,19.22,19.88,9491844,0
+BEKE.US,D,20210830,000000,18.83,19.18,17.29,18.45,12336290,0
+BEKE.US,D,20210831,000000,18.75,19.55,17.94,18.09,17558456,0
+BEKE.US,D,20210901,000000,18.25,20.75,17.74,20.52,30660389,0
+BEKE.US,D,20210902,000000,20.53,21.18,20.37,20.52,12489831,0
+BEKE.US,D,20210903,000000,20.3,20.3,18.72,18.98,8124562,0
+BEKE.US,D,20210907,000000,20,22.38,19.89,22,18761816,0
+BEKE.US,D,20210908,000000,21.84,22.02,20.31,20.51,14635734,0
+BEKE.US,D,20210909,000000,19.86,20.52,19.24,20.32,9295827,0
+BEKE.US,D,20210910,000000,20.41,20.6242,18.755,18.98,7746003,0
+BEKE.US,D,20210913,000000,18.61,19.385,18.3201,19.02,4359605,0
+BEKE.US,D,20210914,000000,18.77,18.9,17.25,17.44,9640762,0
+BEKE.US,D,20210915,000000,17.01,17.315,16.5,16.99,10099420,0
+BEKE.US,D,20210916,000000,16.58,16.63,16.1197,16.25,6797018,0
+BEKE.US,D,20210917,000000,17.18,17.44,16.34,17.08,13219395,0
+BEKE.US,D,20210920,000000,16.04,16.28,15.15,15.64,17607696,0
+BEKE.US,D,20210921,000000,15.79,16.8,15.5,16.68,10301259,0
+BEKE.US,D,20210922,000000,17.21,18.115,17.1,17.6,18838474,0
+BEKE.US,D,20210923,000000,17.2,17.43,16.57,17.32,7969497,0
+BEKE.US,D,20210924,000000,16.77,16.85,16.1,16.53,7094641,0
+BEKE.US,D,20210927,000000,16.75,17.7,15.82,17.62,10656959,0
+BEKE.US,D,20210928,000000,17.56,17.62,17.065,17.48,7342441,0
+BEKE.US,D,20210929,000000,17.48,19.36,17.48,17.66,12610414,0
+BEKE.US,D,20210930,000000,18.13,18.96,17.91,18.26,11765908,0
+BEKE.US,D,20211001,000000,18.8,19.36,17.8218,18.62,7483786,0
+BEKE.US,D,20211004,000000,18.01,18.23,17.49,17.85,3858489,0
+BEKE.US,D,20211005,000000,17.6,18.2,17.55,17.88,6243100,0
+BEKE.US,D,20211006,000000,17.65,18.04,17.42,17.8,3419617,0
+BEKE.US,D,20211007,000000,18.88,19.67,18.45,19.15,7546046,0
+BEKE.US,D,20211008,000000,18.84,20.05,18.84,19.4,7599901,0
+BEKE.US,D,20211011,000000,20.1,21.18,19.9475,20.52,16483121,0
+BEKE.US,D,20211012,000000,20.23,21.07,19.96,20.6,6299704,0
+BEKE.US,D,20211013,000000,20.89,22.2,20.52,22.09,10641484,0
+BEKE.US,D,20211014,000000,21.26,21.845,20.675,20.89,7956266,0
+BEKE.US,D,20211015,000000,21.4,22.04,20.965,22.02,5667750,0
+BEKE.US,D,20211018,000000,21.53,22.1,21.43,21.76,7123474,0
+BEKE.US,D,20211019,000000,21.7,22.12,20.6,21.89,6560403,0
+BEKE.US,D,20211020,000000,22.47,23.44,22.2,23.2,11116392,0
+BEKE.US,D,20211021,000000,23.5,25.9,23.43,25.06,16326535,0
+BEKE.US,D,20211022,000000,25.55,25.98,24.6,24.98,8436981,0
+BEKE.US,D,20211025,000000,23.86,24.22,22.9,23.95,6863413,0
+BEKE.US,D,20211026,000000,23.13,23.13,20.779,20.8,8513488,0
+BEKE.US,D,20211027,000000,20.9,22.14,19.79,20.35,9093640,0
+BEKE.US,D,20211028,000000,20,20.05,19.4427,19.65,14185745,0
+BEKE.US,D,20211029,000000,19.27,19.37,18.22,18.22,8350546,0
+BEKE.US,D,20211101,000000,18.5,19.76,18.23,19.66,9684562,0
+BEKE.US,D,20211102,000000,19.06,19.11,18.45,18.67,8011349,0
+BEKE.US,D,20211103,000000,19.2,19.2,18.61,18.95,4727237,0
+BEKE.US,D,20211104,000000,19.02,19.2499,17.59,18.37,14905544,0
+BEKE.US,D,20211105,000000,17.84,18.19,17.56,18.03,8301383,0
+BEKE.US,D,20211108,000000,18.04,18.28,17.63,17.92,5760040,0
+BEKE.US,D,20211109,000000,18.7,21.16,18.7,19.79,19388172,0
+BEKE.US,D,20211110,000000,21.86,23,21.43,22.26,23194468,0
+BEKE.US,D,20211111,000000,23.81,24.85,22.9,23.34,15741196,0
+BEKE.US,D,20211112,000000,21.98,22.78,21.9,22.61,9177693,0
+BEKE.US,D,20211115,000000,22.255,24.02,22.255,23.12,7272820,0
+BEKE.US,D,20211116,000000,24.05,25.08,23.81,24.24,10833090,0
+BEKE.US,D,20211117,000000,24.23,24.315,22.04,22.31,7808865,0
+BEKE.US,D,20211118,000000,22.17,22.85,21.81,22.77,7006249,0
+BEKE.US,D,20211119,000000,23.35,24.27,23.18,23.81,8365064,0
+BEKE.US,D,20211122,000000,23.23,23.88,22.95,23.15,9503604,0
+BEKE.US,D,20211123,000000,23.16,23.25,20.65,21.3,10696045,0
+BEKE.US,D,20211124,000000,21.29,22.49,21.02,22.18,7505886,0
+BEKE.US,D,20211126,000000,21.31,21.49,20.5,20.98,5726221,0
+BEKE.US,D,20211129,000000,21.115,21.63,20.53,21.24,8287442,0
+BEKE.US,D,20211130,000000,21.03,21.05,19.765,20.01,11242283,0
+BEKE.US,D,20211201,000000,20.6,20.87,19.8,19.84,12162320,0
+BEKE.US,D,20211202,000000,19.98,20.52,17.87,18.48,15221554,0
+BEKE.US,D,20211203,000000,18.5,18.56,17.26,17.96,14941520,0
+BEKE.US,D,20211206,000000,19,20.16,18.46,19.65,19872549,0
+BEKE.US,D,20211207,000000,21,21.6,19.68,19.92,17630574,0
+BEKE.US,D,20211208,000000,20.07,22.49,19.69,22.15,13035157,0
+BEKE.US,D,20211209,000000,21.69,22.95,21.49,22.45,9519021,0
+BEKE.US,D,20211210,000000,22.45,22.77,21.72,22.11,15533318,0
+BEKE.US,D,20211213,000000,21.75,21.93,18.67,18.73,11864657,0
+BEKE.US,D,20211214,000000,18.35,19.99,17.86,19.13,14558982,0
+BEKE.US,D,20211215,000000,19.02,19.16,17.97,18.68,10758869,0
+BEKE.US,D,20211216,000000,17.96,21.3299,17.72,18.31,52181816,0
+BEKE.US,D,20211217,000000,17.88,19.47,16.6,19.36,16409339,0
+BEKE.US,D,20211220,000000,18.65,18.82,17.205,17.31,8177416,0
+BEKE.US,D,20211221,000000,18,19.36,17.98,19.35,7065820,0
+BEKE.US,D,20211222,000000,18.69,19.38,18.25,19.35,5854150,0
+BEKE.US,D,20211223,000000,19.11,19.12,18.1701,19,5545197,0
+BEKE.US,D,20211227,000000,19.06,20.415,18.97,19.58,6223047,0
+BEKE.US,D,20211228,000000,19.66,20.3,19.41,19.77,4459073,0
+BEKE.US,D,20211229,000000,19.37,19.37,17.81,17.95,10867016,0
+BEKE.US,D,20211230,000000,18.31,20.48,18.13,20.19,8409649,0
+BEKE.US,D,20211231,000000,19.88,20.7217,19.71,20.12,5403630,0
+BEKE.US,D,20220103,000000,19.92,19.99,18.98,19.72,7055804,0
+BEKE.US,D,20220104,000000,19.46,19.75,17.2,17.6,12625973,0
+BEKE.US,D,20220105,000000,17.5,18,17.02,17.09,11174911,0
+BEKE.US,D,20220106,000000,17.56,19.271,17.22,18.93,11376635,0
+BEKE.US,D,20220107,000000,19.42,21.06,19.42,20.87,11715196,0
+BEKE.US,D,20220110,000000,21.3,21.6,19.91,21.24,8447709,0
+BEKE.US,D,20220111,000000,21.22,23.11,20.81,22.95,12404473,0
+BEKE.US,D,20220112,000000,22.35,23.5227,21.53,22.78,11985583,0
+BEKE.US,D,20220113,000000,21.705,22.01,20.94,21.09,6338183,0
+BEKE.US,D,20220114,000000,20.91,21.1799,20.23,21,4199712,0
+BEKE.US,D,20220118,000000,20.74,22.74,20.69,22.03,10407078,0
+BEKE.US,D,20220119,000000,23.6,23.85,21.51,22.71,15126111,0
+BEKE.US,D,20220120,000000,24,24.85,22.785,22.86,17599382,0
+BEKE.US,D,20220121,000000,22.51,22.92,21.23,21.74,9941994,0
+BEKE.US,D,20220124,000000,21.28,21.28,19.88,21.07,8511277,0
+BEKE.US,D,20220125,000000,20.48,21.47,19.82,20.48,6709039,0
+BEKE.US,D,20220126,000000,21,21.24,19,19.14,6539324,0
+BEKE.US,D,20220127,000000,19.14,19.75,18.37,18.53,4554654,0
+BEKE.US,D,20220128,000000,18.44,18.94,17.96,18.93,5978571,0
+BEKE.US,D,20220131,000000,20,22.15,19.8,21.79,11390818,0
+BEKE.US,D,20220201,000000,21.84,21.98,20.75,21.84,4918891,0
+BEKE.US,D,20220202,000000,21.92,21.97,20.1,20.52,5034987,0
+BEKE.US,D,20220203,000000,20.11,20.14,19.28,19.67,7024272,0
+BEKE.US,D,20220204,000000,19.88,20.085,19.09,20,3203818,0
+BEKE.US,D,20220207,000000,19.85,20.47,19.01,19.11,4916784,0
+BEKE.US,D,20220208,000000,19.02,20.05,18.835,19.18,6001194,0
+BEKE.US,D,20220209,000000,20.06,21.5,20.06,21.12,7445184,0
+BEKE.US,D,20220210,000000,22,23.275,21.2,22.5,21228098,0
+BEKE.US,D,20220211,000000,21.89,22.65,20.865,21.12,6308532,0
+BEKE.US,D,20220214,000000,20.14,20.84,19.81,19.89,8472526,0
+BEKE.US,D,20220215,000000,20.01,20.36,19.67,20.27,12752225,0
+BEKE.US,D,20220216,000000,20.5,20.82,19.94,20.53,7919451,0
+BEKE.US,D,20220217,000000,20.79,21.8,20.31,20.77,9108976,0
+BEKE.US,D,20220218,000000,21.34,21.44,19.41,20.12,7266579,0
+BEKE.US,D,20220222,000000,19.84,20.66,19.55,19.9,12044526,0
+BEKE.US,D,20220223,000000,20.44,20.955,19.155,19.24,6942554,0
+BEKE.US,D,20220224,000000,18.36,19.58,18.24,19.58,10297964,0
+BEKE.US,D,20220225,000000,19.39,19.79,18.425,19.39,7817425,0
+BEKE.US,D,20220228,000000,18.98,19.84,18.61,19.41,4980677,0
+BEKE.US,D,20220301,000000,20,20.72,19.78,20.35,7337647,0
+BEKE.US,D,20220302,000000,20.05,20.065,17.65,18.12,13214307,0
+BEKE.US,D,20220303,000000,18.33,18.84,17.22,17.31,10412396,0
+BEKE.US,D,20220304,000000,17.1,17.15,14.255,14.5,15057254,0
+BEKE.US,D,20220307,000000,14.28,15.05,13.76,13.76,24115082,0
+BEKE.US,D,20220308,000000,14.01,14.545,13.16,13.42,16773544,0
+BEKE.US,D,20220309,000000,13.9,14.985,13.85,14.46,21457053,0
+BEKE.US,D,20220310,000000,11.45,12.61,10.86,11,40170085,0
+BEKE.US,D,20220311,000000,11.77,11.99,9.765,10.04,29176712,0
+BEKE.US,D,20220314,000000,8.58,10.78,7.31,9,45030720,0
+BEKE.US,D,20220315,000000,8.19,10.17,8.105,9.06,43205848,0
+BEKE.US,D,20220316,000000,13,15.3,12.54,14.89,118618983,0
+BEKE.US,D,20220317,000000,13.26,13.63,11.6,12.87,42494813,0
+BEKE.US,D,20220318,000000,13.04,15.25,12.71,14.15,45207748,0
+BEKE.US,D,20220321,000000,13.33,13.53,11.55,12.15,31687664,0
+BEKE.US,D,20220322,000000,13.26,14.1,12.87,13.03,43996990,0
+BEKE.US,D,20220323,000000,12.84,14.34,11.8,13.54,45873059,0
+BEKE.US,D,20220324,000000,12.79,13.245,12.29,13.19,27575646,0
+BEKE.US,D,20220325,000000,12.39,12.675,11.91,12.13,17797065,0
+BEKE.US,D,20220328,000000,12.5,12.93,11.73,12.31,15926112,0
+BEKE.US,D,20220329,000000,12.74,13.06,12.54,12.82,14196736,0
+BEKE.US,D,20220330,000000,13.14,15.05,12.995,13.11,38105459,0
+BEKE.US,D,20220331,000000,13.05,13.2,12.31,12.37,20175454,0
+BEKE.US,D,20220401,000000,14.06,14.69,13.3,14.01,29364055,0
+BEKE.US,D,20220404,000000,15.625,16.545,15.16,16.43,38147222,0
+BEKE.US,D,20220405,000000,15.9,15.9874,15.01,15.44,17535616,0
+BEKE.US,D,20220406,000000,15.28,15.9475,14.68,15.64,14069911,0
+BEKE.US,D,20220407,000000,15,15.2,13.985,14.52,12426436,0
+BEKE.US,D,20220408,000000,14.72,15.535,14.61,15.22,10354574,0
+BEKE.US,D,20220411,000000,14.62,14.63,13.73,14.19,13184026,0
+BEKE.US,D,20220412,000000,14.29,14.57,13.885,13.97,12682385,0
+BEKE.US,D,20220413,000000,14.35,14.79,13.99,14.39,8249371,0
+BEKE.US,D,20220414,000000,14.53,15.15,13.99,14.04,13112455,0
+BEKE.US,D,20220418,000000,13.55,13.6,12.01,13.51,11109390,0
+BEKE.US,D,20220419,000000,13.18,13.91,12.86,13.63,10200851,0
+BEKE.US,D,20220420,000000,12.9,13.17,12.53,12.87,15181609,0
+BEKE.US,D,20220421,000000,12.71,13.13,11.605,11.87,16942120,0
+BEKE.US,D,20220422,000000,12.11,13.13,11.99,12.12,13556709,0
+BEKE.US,D,20220425,000000,11.78,12.45,11.21,12.34,11745154,0
+BEKE.US,D,20220426,000000,12.23,13.07,11.96,12.79,18065415,0
+BEKE.US,D,20220427,000000,13.06,13.9,12.75,13.24,12872184,0
+BEKE.US,D,20220428,000000,13.11,13.31,12.38,13.31,9048996,0
+BEKE.US,D,20220429,000000,14.92,15.31,14.14,14.18,25749716,0
+BEKE.US,D,20220502,000000,14.01,14.73,13.99,14.51,7478006,0
+BEKE.US,D,20220503,000000,14.49,15.07,14.28,14.49,8690835,0
+BEKE.US,D,20220504,000000,14,14.55,13.235,14.41,10203017,0
+BEKE.US,D,20220505,000000,14.01,14.07,12.83,13.23,10311604,0
+BEKE.US,D,20220506,000000,13.01,13.01,12.08,12.27,11030361,0
+BEKE.US,D,20220509,000000,12.04,12.08,10.6,11.37,20400995,0
+BEKE.US,D,20220510,000000,11.99,12.39,11.4001,11.83,9798763,0
+BEKE.US,D,20220511,000000,12.05,12.42,11.5,11.5,10354415,0
+BEKE.US,D,20220512,000000,11.32,12.055,10.94,11.8,9564369,0
+BEKE.US,D,20220513,000000,12.08,12.83,12.08,12.53,11863816,0
+BEKE.US,D,20220516,000000,12.73,12.88,12.105,12.15,11884023,0
+BEKE.US,D,20220517,000000,13,13.4782,12.215,12.35,14678496,0
+BEKE.US,D,20220518,000000,12.25,13.07,12.17,12.66,16467128,0
+BEKE.US,D,20220519,000000,12.92,13.3,12.12,12.34,16768040,0
+BEKE.US,D,20220520,000000,12.98,13.53,11.77,12.07,17383619,0
+BEKE.US,D,20220523,000000,12.085,12.2,11.735,11.86,11516072,0
+BEKE.US,D,20220524,000000,11.46,11.67,10.805,11.15,11796559,0
+BEKE.US,D,20220525,000000,11.25,11.495,11,11.18,9529200,0
+BEKE.US,D,20220526,000000,11,11.79,10.9,11.73,16311390,0
+BEKE.US,D,20220527,000000,11.64,11.66,10.915,11.49,13231523,0
+BEKE.US,D,20220531,000000,12.55,13.4981,12.35,13.4,37568753,0
+BEKE.US,D,20220601,000000,12.86,13.01,12.38,12.67,11721990,0
+BEKE.US,D,20220602,000000,12.75,14.99,12.72,14.7,22051702,0
+BEKE.US,D,20220603,000000,14.01,14.58,13.72,14.3,18238169,0
+BEKE.US,D,20220606,000000,15.62,16,14.3,14.61,23321942,0
+BEKE.US,D,20220607,000000,14.57,15.09,14.51,15,8451459,0
+BEKE.US,D,20220608,000000,15.15,16.64,15.07,16.46,22095188,0
+BEKE.US,D,20220609,000000,15.34,15.51,14.76,15.33,10567878,0
+BEKE.US,D,20220610,000000,15.65,16.33,14.22,14.5,14164425,0
+BEKE.US,D,20220613,000000,13.88,14.5,13.17,14.41,17542938,0
+BEKE.US,D,20220614,000000,14.89,15.44,14.24,15.27,16716297,0
+BEKE.US,D,20220615,000000,15.02,15.87,14.76,15.61,9781131,0
+BEKE.US,D,20220616,000000,14.85,15.62,14.47,14.89,10098273,0
+BEKE.US,D,20220617,000000,15.78,16.62,15.16,15.88,36650470,0
+BEKE.US,D,20220621,000000,17.27,17.99,16.955,17.14,20011564,0
+BEKE.US,D,20220622,000000,16.63,17.76,16.075,16.47,14653570,0
+BEKE.US,D,20220623,000000,17.58,17.66,16.92,17.48,11637872,0
+BEKE.US,D,20220624,000000,18.13,19.13,17.88,18.82,13788321,0
+BEKE.US,D,20220627,000000,19.16,19.35,17.97,18.01,24748158,0
+BEKE.US,D,20220628,000000,18.03,18.11,17.385,17.76,12151363,0
+BEKE.US,D,20220629,000000,17.82,18.04,17.33,17.76,9237273,0
+BEKE.US,D,20220630,000000,17.4,17.95,16.935,17.95,7998225,0
+BEKE.US,D,20220701,000000,17.82,18.42,17.6,17.95,8395924,0
+BEKE.US,D,20220705,000000,17.73,17.82,17.14,17.76,17852391,0
+BEKE.US,D,20220706,000000,17.3,17.37,15.6,15.97,15842791,0
+BEKE.US,D,20220707,000000,16.51,16.95,16.24,16.87,9024201,0
+BEKE.US,D,20220708,000000,16.55,16.76,16.25,16.71,9310569,0
+BEKE.US,D,20220711,000000,15.65,15.71,14.885,15.1,14265436,0
+BEKE.US,D,20220712,000000,15.13,15.5,14.92,15.06,8772372,0
+BEKE.US,D,20220713,000000,14.5,15.59,14.08,15.07,19626634,0
+BEKE.US,D,20220714,000000,14.71,14.95,14.1,14.13,12466569,0
+BEKE.US,D,20220715,000000,13.5,14.04,13.07,13.97,9897756,0
+BEKE.US,D,20220718,000000,14.5,15.27,14.47,14.94,11218716,0
+BEKE.US,D,20220719,000000,14.89,15.84,14.74,15.71,14138183,0
+BEKE.US,D,20220720,000000,15.66,15.92,14.69,15.05,9508630,0
+BEKE.US,D,20220721,000000,15.19,15.49,14.05,14.4,16770366,0
+BEKE.US,D,20220722,000000,14.4,14.4,13.45,13.96,15075772,0
+BEKE.US,D,20220725,000000,14.25,15.05,14.03,15,9958288,0
+BEKE.US,D,20220726,000000,15.36,15.8,14.68,14.84,12009860,0
+BEKE.US,D,20220727,000000,14.9,15.13,14.36,14.89,13388354,0
+BEKE.US,D,20220728,000000,14.76,15,14.31,14.81,4863022,0
+BEKE.US,D,20220729,000000,14,14.29,13.47,14.11,7277073,0
+BEKE.US,D,20220801,000000,13.99,14.18,13.385,13.74,11895512,0
+BEKE.US,D,20220802,000000,13.29,14.285,13.23,13.82,9079698,0
+BEKE.US,D,20220803,000000,13.6,14.7,13.465,14.6,9390867,0
+BEKE.US,D,20220804,000000,14.97,15.223,14.77,15,5205373,0
+BEKE.US,D,20220805,000000,14.81,15.13,14.585,15.05,5918830,0
+BEKE.US,D,20220808,000000,14.94,15.41,14.21,14.29,8141146,0
+BEKE.US,D,20220809,000000,14.26,14.265,13.83,14.03,4868556,0
+BEKE.US,D,20220810,000000,13.86,14.63,13.76,14.34,6629990,0
+BEKE.US,D,20220811,000000,14.7,15.74,14.375,15.06,7182162,0
+BEKE.US,D,20220812,000000,14.78,16.5,14.73,16.42,13977549,0
+BEKE.US,D,20220815,000000,16.07,16.43,15.85,16.19,7553629,0
+BEKE.US,D,20220816,000000,16.27,16.72,15.78,15.93,6130752,0
+BEKE.US,D,20220817,000000,15.74,16.21,15.68,16.18,6073598,0
+BEKE.US,D,20220818,000000,16.25,16.35,15.815,15.98,7775546,0
+BEKE.US,D,20220819,000000,15.84,15.87,15.05,15.38,5180737,0
+BEKE.US,D,20220822,000000,15.37,16.03,15.33,15.67,12685870,0
+BEKE.US,D,20220823,000000,16.035,16.95,15.07,16.83,12321776,0
+BEKE.US,D,20220824,000000,16.13,18.24,16.0411,17.35,14705375,0
+BEKE.US,D,20220825,000000,18.15,18.435,17.03,18,17993752,0
+BEKE.US,D,20220826,000000,18.32,18.7,17.65,18.2,17642275,0
+BEKE.US,D,20220829,000000,18.19,18.57,17.55,17.66,8164880,0
+BEKE.US,D,20220830,000000,17.83,18.28,17.5225,17.81,9156992,0
+BEKE.US,D,20220831,000000,18.3,18.54,17.755,18.04,54307350,0
+BEKE.US,D,20220901,000000,16.79,17.5,16.21,17.35,8094010,0
+BEKE.US,D,20220902,000000,17.19,17.25,16.3,16.42,6879897,0
+BEKE.US,D,20220906,000000,16.6,17.5,16.58,16.83,15804992,0
+BEKE.US,D,20220907,000000,17.2,17.92,16.92,17.8,13317101,0
+BEKE.US,D,20220908,000000,17.51,17.76,16.99,17.41,7545357,0
+BEKE.US,D,20220909,000000,18.32,18.69,17.905,18.03,9663965,0
+BEKE.US,D,20220912,000000,18.1,18.31,17.8,18.3,6140216,0
+BEKE.US,D,20220913,000000,17.59,18.345,17.59,17.97,5264378,0
+BEKE.US,D,20220914,000000,18.3,18.41,17.71,18.26,5516695,0
+BEKE.US,D,20220915,000000,18.55,18.85,18.31,18.45,9245928,0
+BEKE.US,D,20220916,000000,17.84,17.84,17.21,17.57,12903958,0
+BEKE.US,D,20220919,000000,17.42,18.1,17.3,18.09,8222234,0
+BEKE.US,D,20220920,000000,17.7,18.3,17.63,18.05,6542771,0
+BEKE.US,D,20220921,000000,17.86,17.95,16.57,16.94,11985967,0
+BEKE.US,D,20220922,000000,17.11,17.58,16.63,16.76,5406671,0
+BEKE.US,D,20220923,000000,16.16,16.36,15.92,16.3,6290119,0
+BEKE.US,D,20220926,000000,16.73,16.95,16.43,16.55,8997660,0
+BEKE.US,D,20220927,000000,16.93,17.46,16.53,16.59,12844225,0
+BEKE.US,D,20220928,000000,16.19,16.97,15.91,16.91,5890027,0
+BEKE.US,D,20220929,000000,16.31,16.78,15.9,16.26,13340655,0
+BEKE.US,D,20220930,000000,16.95,17.81,16.17,17.52,19092482,0
+BEKE.US,D,20221003,000000,17.6,17.68,17.08,17.12,7499722,0
+BEKE.US,D,20221004,000000,17.65,18.32,17.41,18,14415228,0
+BEKE.US,D,20221005,000000,17.58,18.04,17.495,17.82,4861408,0
+BEKE.US,D,20221006,000000,17.99,18.39,17.03,17.15,7293814,0
+BEKE.US,D,20221007,000000,17.1,17.25,16.19,16.36,9711064,0
+BEKE.US,D,20221010,000000,15.85,15.855,14.72,14.8,12694021,0
+BEKE.US,D,20221011,000000,14.5,14.57,13.47,14.14,15070963,0
+BEKE.US,D,20221012,000000,14.14,14.54,13.92,14.01,5636423,0
+BEKE.US,D,20221013,000000,13.21,13.55,12.86,13.05,12976504,0
+BEKE.US,D,20221014,000000,13.72,13.8,12.26,12.28,17623968,0
+BEKE.US,D,20221017,000000,12.8,13.28,12.645,12.68,11422703,0
+BEKE.US,D,20221018,000000,13.11,13.21,12.06,12.18,21357978,0
+BEKE.US,D,20221019,000000,11.775,11.8,10.44,11.2,56354360,0
+BEKE.US,D,20221020,000000,11.37,12.2,11.19,11.54,14032924,0
+BEKE.US,D,20221021,000000,11.3,11.75,11.17,11.65,9882030,0
+BEKE.US,D,20221024,000000,9.97,10.19,9.225,9.77,18152387,0
+BEKE.US,D,20221025,000000,10,10.73,9.92,10.37,15471592,0
+BEKE.US,D,20221026,000000,10.26,11.28,10.22,11.08,21209690,0
+BEKE.US,D,20221027,000000,10.62,11.21,10.27,11.11,12870348,0
+BEKE.US,D,20221028,000000,10.25,10.36,9.09,10.3,18975736,0
+BEKE.US,D,20221031,000000,9.83,10.42,9.81,10.18,6154014,0
+BEKE.US,D,20221101,000000,10.82,11.06,10.4,10.61,8436664,0
+BEKE.US,D,20221102,000000,10.67,11.3,10.57,10.92,10521190,0
+BEKE.US,D,20221103,000000,10.4,11.21,10.05,10.78,9356581,0
+BEKE.US,D,20221104,000000,11.71,12.14,11.41,11.68,16328148,0
+BEKE.US,D,20221107,000000,11.86,12.15,11.17,11.53,10847220,0
+BEKE.US,D,20221108,000000,11.31,11.42,10.585,11.37,9263268,0
+BEKE.US,D,20221109,000000,11.04,11.04,10.14,10.41,8035166,0
+BEKE.US,D,20221110,000000,11.09,11.45,10.905,11.34,8758431,0
+BEKE.US,D,20221111,000000,13.38,13.9,12.91,13.53,22390342,0
+BEKE.US,D,20221114,000000,15.1,15.31,13.96,14,19865434,0
+BEKE.US,D,20221115,000000,15.29,15.68,14.72,14.93,10515506,0
+BEKE.US,D,20221116,000000,14.2,14.87,14.04,14.84,9008164,0
+BEKE.US,D,20221117,000000,14.38,16.135,14.34,15.54,16813697,0
+BEKE.US,D,20221118,000000,15.26,15.38,14.55,14.81,12284984,0
+BEKE.US,D,20221121,000000,14.41,14.892,14.03,14.71,10175881,0
+BEKE.US,D,20221122,000000,14.15,14.175,13.6,14.07,7252065,0
+BEKE.US,D,20221123,000000,14.64,15.02,14.43,14.85,6647408,0
+BEKE.US,D,20221125,000000,14.93,14.965,14.24,14.29,5295747,0
+BEKE.US,D,20221128,000000,15.5,15.5,14.545,14.69,11851256,0
+BEKE.US,D,20221129,000000,15.585,15.99,14.99,15.11,13863625,0
+BEKE.US,D,20221130,000000,16,16.95,14.81,16.92,23746525,0
+BEKE.US,D,20221201,000000,16.4,17.23,16.34,16.7,19413127,0
+BEKE.US,D,20221202,000000,16.72,18.04,16.64,17.61,20225112,0
+BEKE.US,D,20221205,000000,18.43,18.44,15.98,16.43,24773806,0
+BEKE.US,D,20221206,000000,16.61,17.255,15.58,17.03,17192397,0
+BEKE.US,D,20221207,000000,15.86,16.57,15.6,16,18374590,0
+BEKE.US,D,20221208,000000,16.5,16.75,15.76,15.95,20259455,0
+BEKE.US,D,20221209,000000,16.01,16.28,15.36,15.39,36633590,0
+BEKE.US,D,20221212,000000,14.6,15.005,14.36,14.69,11851038,0
+BEKE.US,D,20221213,000000,15.2,15.42,14.435,14.62,22890901,0
+BEKE.US,D,20221214,000000,14.38,14.61,13.94,14.4,13182971,0
+BEKE.US,D,20221215,000000,15.03,15.09,14.24,14.29,17602685,0
+BEKE.US,D,20221216,000000,14.5,15.11,14.4,14.46,20818705,0
+BEKE.US,D,20221219,000000,14.45,14.82,14.41,14.61,10120808,0
+BEKE.US,D,20221220,000000,14,14.87,14,14.63,9870075,0
+BEKE.US,D,20221221,000000,14.73,15.175,14.615,14.82,14827528,0
+BEKE.US,D,20221222,000000,15.26,15.33,14.78,14.89,10227450,0
+BEKE.US,D,20221223,000000,14.9,15.01,14.01,14.09,4971123,0
+BEKE.US,D,20221227,000000,14.32,14.88,14.12,14.83,8070680,0
+BEKE.US,D,20221228,000000,14.67,14.83,14.06,14.27,4744113,0
+BEKE.US,D,20221229,000000,14.13,14.37,13.945,14.25,6340065,0
+BEKE.US,D,20221230,000000,13.58,14.03,13.49,13.96,8016027,0
+BEKE.US,D,20230103,000000,14.37,15.06,14.37,14.81,12705830,0
+BEKE.US,D,20230104,000000,15.94,16.375,15.53,16.26,31392019,0
+BEKE.US,D,20230105,000000,16,18,15.83,17.52,35108028,0
+BEKE.US,D,20230106,000000,17.1,17.9,17.08,17.8,12535630,0
+BEKE.US,D,20230109,000000,18.2,18.37,17.79,17.91,17810267,0
+BEKE.US,D,20230110,000000,18.04,18.35,17.67,18.17,9544402,0
+BEKE.US,D,20230111,000000,18.2,18.44,17.735,18.17,13224857,0
+BEKE.US,D,20230112,000000,18.22,18.869,18.005,18.83,12938332,0
+BEKE.US,D,20230113,000000,19.13,19.79,18.7,19.66,13245992,0
+BEKE.US,D,20230117,000000,19.22,19.58,18.99,19.35,11699998,0
+BEKE.US,D,20230118,000000,19.3,19.3,18.81,18.94,7347652,0
+BEKE.US,D,20230119,000000,19.21,19.88,19.025,19.15,8035540,0
+BEKE.US,D,20230120,000000,19.32,19.53,18.97,19.13,14246575,0
+BEKE.US,D,20230123,000000,19.25,19.36,18.755,18.83,4613558,0
+BEKE.US,D,20230124,000000,18.77,18.83,17.975,18.44,8246556,0
+BEKE.US,D,20230125,000000,18.21,18.6,18.11,18.36,7151119,0
+BEKE.US,D,20230126,000000,18.72,18.955,18.375,18.91,5048458,0
+BEKE.US,D,20230127,000000,18.95,19.12,18.31,18.79,3797593,0
+BEKE.US,D,20230130,000000,18.09,18.6,17.91,18.44,7085608,0
+BEKE.US,D,20230131,000000,18.25,18.795,18.12,18.34,6389222,0
+BEKE.US,D,20230201,000000,18.88,19.68,18.7111,19.28,8731613,0
+BEKE.US,D,20230202,000000,19.5,19.9925,19.005,19.12,5783644,0
+BEKE.US,D,20230203,000000,18.85,19.72,18.74,18.93,7268867,0
+BEKE.US,D,20230206,000000,18,18.26,17.41,18.24,12793865,0
+BEKE.US,D,20230207,000000,18.26,19.37,18.23,19.14,11257838,0
+BEKE.US,D,20230208,000000,19.08,19.43,18.81,18.89,4684689,0
+BEKE.US,D,20230209,000000,19.45,19.81,19.2,19.53,5860843,0
+BEKE.US,D,20230210,000000,19.07,19.56,18.9,19.21,9014658,0
+BEKE.US,D,20230213,000000,20,20.9,19.86,20.3,13854449,0
+BEKE.US,D,20230214,000000,20.81,21.08,19.68,19.91,10324586,0
+BEKE.US,D,20230215,000000,19.2,19.55,18.695,19.4,8945602,0
+BEKE.US,D,20230216,000000,19.27,19.848,19.18,19.49,4227941,0
+BEKE.US,D,20230217,000000,18.94,19.01,18.45,18.6,5150315,0
+BEKE.US,D,20230221,000000,18.19,19.065,17.69,18.96,7626636,0
+BEKE.US,D,20230222,000000,19.35,19.81,18.785,19.19,7731616,0
+BEKE.US,D,20230223,000000,19.55,19.57,18.5825,18.85,4466357,0
+BEKE.US,D,20230224,000000,18.52,18.6,17.49,17.6,6482409,0
+BEKE.US,D,20230227,000000,18.38,19.08,18.12,18.12,7136547,0
+BEKE.US,D,20230228,000000,17.97,18.78,17.8,18.25,7259482,0
+BEKE.US,D,20230301,000000,19.31,19.7,19.03,19.2,6971415,0
+BEKE.US,D,20230302,000000,19.15,19.65,19.04,19.6,5874027,0
+BEKE.US,D,20230303,000000,20.48,20.64,19.66,19.77,8616443,0
+BEKE.US,D,20230306,000000,19.54,19.6,18.92,19.04,9588829,0
+BEKE.US,D,20230307,000000,19,19.07,18.38,18.45,6834824,0
+BEKE.US,D,20230308,000000,17.9,18.335,17.66,18.21,4965267,0
+BEKE.US,D,20230309,000000,17.97,17.97,16.83,16.84,13130587,0
+BEKE.US,D,20230310,000000,17.1,17.515,16.79,17.05,5525634,0
+BEKE.US,D,20230313,000000,16.96,17.76,16.9,17.45,6747296,0
+BEKE.US,D,20230314,000000,17.29,17.64,17.1,17.6,4839455,0
+BEKE.US,D,20230315,000000,17.24,17.355,16.84,17.21,9860092,0
+BEKE.US,D,20230316,000000,17.8,18.68,17.4873,18.11,11588917,0
+BEKE.US,D,20230317,000000,19.18,19.39,18.24,18.98,16011176,0
+BEKE.US,D,20230320,000000,18.31,18.43,17.525,18.39,16770189,0
+BEKE.US,D,20230321,000000,18.71,18.935,18.36,18.82,6814225,0
+BEKE.US,D,20230322,000000,18.9,18.9,17.82,18,8892593,0
+BEKE.US,D,20230323,000000,18.5,19.05,18.47,18.8,9780047,0
+BEKE.US,D,20230324,000000,18.7,19.31,18.185,18.36,6244340,0
+BEKE.US,D,20230327,000000,18,18.09,17.35,17.65,7717405,0
+BEKE.US,D,20230328,000000,17.96,18.23,17.57,17.97,9599907,0
+BEKE.US,D,20230329,000000,17.73,18.215,17.66,17.93,5559066,0
+BEKE.US,D,20230330,000000,18.46,19.03,18.27,18.82,6839383,0
+BEKE.US,D,20230331,000000,18.63,19.005,18.5413,18.84,4461660,0
+BEKE.US,D,20230403,000000,18.88,19.53,18.82,19.47,4892691,0
+BEKE.US,D,20230404,000000,19.27,19.56,18.76,19.25,5099740,0
+BEKE.US,D,20230405,000000,19.14,19.2,18.42,18.65,3213789,0
+BEKE.US,D,20230406,000000,18.8,19.03,18.735,18.88,3269155,0
+BEKE.US,D,20230410,000000,18.64,19.07,18.575,18.87,6065302,0
+BEKE.US,D,20230411,000000,18.95,18.95,17.7,18.05,8587524,0
+BEKE.US,D,20230412,000000,17.81,17.95,17.15,17.15,5699857,0
+BEKE.US,D,20230413,000000,17.55,17.84,17.44,17.57,4047466,0
+BEKE.US,D,20230414,000000,17.52,17.665,16.98,17.06,4116338,0
+BEKE.US,D,20230417,000000,17.65,18.195,17.37,18.15,5115194,0
+BEKE.US,D,20230418,000000,17.86,18.41,17.86,18.4,5184287,0
+BEKE.US,D,20230419,000000,17.86,18.42,17.86,18.15,3525954,0
+BEKE.US,D,20230420,000000,18.58,18.66,17.695,17.83,5051129,0
+BEKE.US,D,20230421,000000,17.32,17.57,16.925,17.49,5830025,0
+BEKE.US,D,20230424,000000,17.18,17.28,16.335,16.46,6432330,0
+BEKE.US,D,20230425,000000,16.12,16.53,15.7,15.81,10503240,0
+BEKE.US,D,20230426,000000,16.25,16.25,15.55,15.56,3619344,0
+BEKE.US,D,20230427,000000,15.63,15.905,15.57,15.7,4892211,0
+BEKE.US,D,20230428,000000,14.73,15.89,14.73,15.69,4729350,0
+BEKE.US,D,20230501,000000,15.6,15.9427,15.53,15.88,2291808,0
+BEKE.US,D,20230502,000000,15.52,15.56,15.03,15.16,6495883,0
+BEKE.US,D,20230503,000000,15.28,15.57,15.06,15.4,3673486,0
+BEKE.US,D,20230504,000000,15.37,15.96,15.02,15.81,3748747,0
+BEKE.US,D,20230505,000000,16.06,16.16,15.75,16.03,2804847,0
+BEKE.US,D,20230508,000000,14.85,15.97,14.66,15.95,12006105,0
+BEKE.US,D,20230509,000000,15.36,16.045,15.2,15.85,8591731,0
+BEKE.US,D,20230510,000000,16.01,16.12,15.76,16.08,11026176,0
+BEKE.US,D,20230511,000000,16,16.7985,15.98,16.66,3742105,0
+BEKE.US,D,20230512,000000,16.39,16.64,16.31,16.45,4279662,0
+BEKE.US,D,20230515,000000,16.82,17.13,16.535,17.1,8246837,0
+BEKE.US,D,20230516,000000,16.55,16.86,16.37,16.85,13920271,0
+BEKE.US,D,20230517,000000,16.325,16.42,15.82,16.3,13327668,0
+BEKE.US,D,20230518,000000,16.6,16.68,14.76,14.97,19042955,0
+BEKE.US,D,20230519,000000,15,15.27,14.43,14.82,7873189,0
+BEKE.US,D,20230522,000000,15.24,15.955,15.09,15.25,8517979,0
+BEKE.US,D,20230523,000000,15,15.84,14.98,15.51,6992678,0
+BEKE.US,D,20230524,000000,15.32,15.9,15.1856,15.23,8312962,0
+BEKE.US,D,20230525,000000,15.11,15.69,15,15.18,8169400,0
+BEKE.US,D,20230526,000000,15.22,15.545,15.02,15.4,5915303,0
+BEKE.US,D,20230530,000000,15.31,15.38,14.17,14.4,11225576,0
+BEKE.US,D,20230531,000000,13.94,14.42,13.902,14.24,15706611,0
+BEKE.US,D,20230601,000000,14.3,15.43,14.29,15.11,10681228,0
+BEKE.US,D,20230602,000000,15.98,16.34,15.66,16.11,11933009,0
+BEKE.US,D,20230605,000000,16,16.1412,15.86,15.94,4582924,0
+BEKE.US,D,20230606,000000,15.94,16.75,15.86,16.69,11409784,0
+BEKE.US,D,20230607,000000,16.31,17.14,16.31,17.01,7274108,0
+BEKE.US,D,20230608,000000,17.27,17.51,16.955,17.12,10494695,0
+BEKE.US,D,20230609,000000,16.84,17.07,16.44,16.7,11852011,0
+BEKE.US,D,20230612,000000,16.57,16.84,16.07,16.08,7090238,0
+BEKE.US,D,20230613,000000,16.47,16.73,16.175,16.35,4730523,0
+BEKE.US,D,20230614,000000,16.32,16.985,16.21,16.76,8792596,0
+BEKE.US,D,20230615,000000,17.29,17.44,17.02,17.08,8103673,0
+BEKE.US,D,20230616,000000,17.25,17.25,16.43,16.98,7940502,0
+BEKE.US,D,20230620,000000,16.04,16.22,15.32,15.45,8898051,0
+BEKE.US,D,20230621,000000,15.17,15.575,14.83,15.02,11667011,0
+BEKE.US,D,20230622,000000,14.89,15.24,14.84,15.08,3378679,0
+BEKE.US,D,20230623,000000,14.6,15.12,14.35,14.94,6822454,0
+BEKE.US,D,20230626,000000,14.94,15.395,14.9,15.05,5029866,0
+BEKE.US,D,20230627,000000,14.93,15.44,14.93,15.3,13480857,0
+BEKE.US,D,20230628,000000,15.36,15.37,14.74,14.99,6142687,0
+BEKE.US,D,20230629,000000,14.8,14.96,14.64,14.96,4108417,0
+BEKE.US,D,20230630,000000,14.89,15.1099,14.695,14.85,6179642,0
+BEKE.US,D,20230703,000000,15.2,15.33,14.91,15,3546936,0
+BEKE.US,D,20230705,000000,14.595,14.74,14.38,14.68,5707810,0
+BEKE.US,D,20230706,000000,14.28,14.45,14.02,14.19,7767486,0
+BEKE.US,D,20230707,000000,14.2,14.41,14.155,14.31,5852128,0
+BEKE.US,D,20230710,000000,14.21,14.31,14.02,14.25,6221509,0
+BEKE.US,D,20230711,000000,14.3,14.95,14.3,14.88,5823030,0
+BEKE.US,D,20230712,000000,15,15.455,15,15.22,6329247,0
+BEKE.US,D,20230713,000000,15.4,16.055,15.4,15.96,9723671,0
+BEKE.US,D,20230714,000000,15.69,15.72,15.09,15.11,5591899,0
+BEKE.US,D,20230717,000000,14.88,15.02,14.59,14.99,9782216,0
+BEKE.US,D,20230718,000000,14.61,14.69,14.28,14.36,8338438,0
+BEKE.US,D,20230719,000000,14.64,15.4092,14.6,14.89,5462158,0
+BEKE.US,D,20230720,000000,15.07,15.33,14.86,15.01,3103443,0
+BEKE.US,D,20230721,000000,15.19,15.22,14.775,14.82,2606952,0
+BEKE.US,D,20230724,000000,15.13,16.41,14.99,15.84,13899133,0
+BEKE.US,D,20230725,000000,16.79,17.03,16.1,16.15,13069639,0
+BEKE.US,D,20230726,000000,16.52,17.77,16.43,17.49,13520819,0
+BEKE.US,D,20230727,000000,17.88,18.01,17.1,17.38,12607729,0
+BEKE.US,D,20230728,000000,18,18.09,17.685,17.99,13369177,0
+BEKE.US,D,20230731,000000,17.31,17.795,17.2,17.42,8453391,0
+BEKE.US,D,20230801,000000,17.1,17.815,17.03,17.59,6676207,0
+BEKE.US,D,20230802,000000,17.12,17.14,16.49,16.68,5488943,0
+BEKE.US,D,20230803,000000,17.31,18.08,17.29,17.79,14166358,0
+BEKE.US,D,20230804,000000,18,18.17,17.67,17.72,6687950,0
+BEKE.US,D,20230807,000000,17.38,17.38,16.984,17.29,5321033,0
+BEKE.US,D,20230808,000000,16.6,16.775,16.35,16.75,9587674,0
+BEKE.US,D,20230809,000000,16.78,17.03,16.42,16.61,5159690,0
+BEKE.US,D,20230810,000000,17.11,17.32,16.66,16.7,6667570,0
+BEKE.US,D,20230811,000000,16.08,16.5,15.75,16.26,6483757,0
+BEKE.US,D,20230814,000000,15.96,16.48,15.825,16.3,5957114,0
+BEKE.US,D,20230815,000000,16.13,16.13,15.41,15.63,5149371,0
+BEKE.US,D,20230816,000000,15.44,15.865,15.36,15.53,5393794,0
+BEKE.US,D,20230817,000000,15.94,15.94,15.1,15.13,7853834,0
+BEKE.US,D,20230818,000000,14.64,14.95,14.595,14.76,9522466,0
+BEKE.US,D,20230821,000000,14.53,14.69,14.15,14.38,7190188,0
+BEKE.US,D,20230822,000000,14.8,14.84,14.06,14.12,5807583,0
+BEKE.US,D,20230823,000000,14.11,14.315,13.71,14.03,5908523,0
+BEKE.US,D,20230824,000000,14.27,14.45,14.01,14.36,5604448,0
+BEKE.US,D,20230825,000000,15.03,15.05,14.14,14.32,6640751,0
+BEKE.US,D,20230828,000000,14.5,14.76,14.32,14.75,7460561,0
+BEKE.US,D,20230829,000000,15.57,16.73,15.45,15.83,13841946,0
+BEKE.US,D,20230830,000000,15.65,16.45,15.46,15.66,14712465,0
+BEKE.US,D,20230831,000000,17.34,19.95,16.86,17.2,40318637,0
+BEKE.US,D,20230901,000000,17.83,18.55,17.78,18.5,25430752,0
+BEKE.US,D,20230905,000000,17.78,18.075,17.52,17.9,12730691,0
+BEKE.US,D,20230906,000000,18.73,18.93,17.88,17.91,16106239,0
+BEKE.US,D,20230907,000000,17.31,17.49,16.21,16.96,12456625,0
+BEKE.US,D,20230908,000000,16.86,17.08,16.6,16.66,5282565,0
+BEKE.US,D,20230911,000000,17,17.07,16.73,16.92,4350368,0
+BEKE.US,D,20230912,000000,16.87,17.04,16.035,16.13,11031982,0
+BEKE.US,D,20230913,000000,15.97,16.24,15.92,16.05,7495035,0
+BEKE.US,D,20230914,000000,16.16,16.43,15.87,16.2,4703399,0
+BEKE.US,D,20230915,000000,16.08,16.17,15.5,15.55,5480643,0
+BEKE.US,D,20230918,000000,15.26,15.78,15.035,15.72,6511586,0
+BEKE.US,D,20230919,000000,15.66,16.03,15.595,15.8,5629347,0
+BEKE.US,D,20230920,000000,16.01,16.49,15.965,16.16,9185575,0
+BEKE.US,D,20230921,000000,15.76,16.07,15.69,15.8,6925948,0
+BEKE.US,D,20230922,000000,16.73,16.73,16.08,16.35,9449668,0
+BEKE.US,D,20230925,000000,15.87,16.21,15.385,15.53,15083808,0
+BEKE.US,D,20230926,000000,14.65,15.37,14.58,15,17329462,0
+BEKE.US,D,20230927,000000,15.05,15.705,14.92,15.54,9263184,0
+BEKE.US,D,20230928,000000,15.5,15.7,15.49,15.5,6035997,0
+BEKE.US,D,20230929,000000,15.83,15.94,15.52,15.52,7697631,0
+BEKE.US,D,20231002,000000,15.67,15.7,15.26,15.5,2912252,0
+BEKE.US,D,20231003,000000,15.09,15.47,15.04,15.44,6671929,0
+BEKE.US,D,20231004,000000,15.21,15.535,15.15,15.33,4762889,0
+BEKE.US,D,20231005,000000,15.1,15.4,14.96,15.25,4994544,0
+BEKE.US,D,20231006,000000,15.38,16.11,15.36,15.83,7041970,0
+BEKE.US,D,20231009,000000,15.51,15.58,15.26,15.43,3972515,0
+BEKE.US,D,20231010,000000,15.66,16.5,15.63,16.38,7391831,0
+BEKE.US,D,20231011,000000,16.42,17.25,16.42,16.9,8214076,0
+BEKE.US,D,20231012,000000,17.02,17.06,16.285,16.48,5355078,0
+BEKE.US,D,20231013,000000,16.12,16.28,15.79,15.87,4367721,0
+BEKE.US,D,20231016,000000,15.7,16.025,15.35,15.89,4047751,0
+BEKE.US,D,20231017,000000,15.58,15.88,15.515,15.56,3263134,0
+BEKE.US,D,20231018,000000,15.32,15.63,15.12,15.17,6061577,0
+BEKE.US,D,20231019,000000,14.93,15.09,14.85,14.85,4228226,0
+BEKE.US,D,20231020,000000,14.61,15.065,14.585,14.89,4525525,0
+BEKE.US,D,20231023,000000,14.63,15.29,14.59,15.12,4663068,0
+BEKE.US,D,20231024,000000,15.08,16.285,15.07,15.72,7497978,0
+BEKE.US,D,20231025,000000,15.3,15.58,15.13,15.3,3558173,0
+BEKE.US,D,20231026,000000,15.29,15.7,15.25,15.3,4874775,0
+BEKE.US,D,20231027,000000,15.73,15.835,15.34,15.51,3974659,0
+BEKE.US,D,20231030,000000,15.6,15.76,15.18,15.4,5199868,0
+BEKE.US,D,20231031,000000,15.08,15.12,14.47,14.71,9673253,0
+BEKE.US,D,20231101,000000,14.71,15.005,14.61,14.81,7295018,0
+BEKE.US,D,20231102,000000,14.97,15.055,14.66,14.86,5417302,0
+BEKE.US,D,20231103,000000,15.3,15.535,15.15,15.26,4457320,0
+BEKE.US,D,20231106,000000,15.83,15.89,15.12,15.17,6238122,0
+BEKE.US,D,20231107,000000,15.07,15.1,14.435,14.74,10521347,0
+BEKE.US,D,20231108,000000,15.11,15.5,14.73,14.89,10145846,0
+BEKE.US,D,20231109,000000,14.89,15.155,14.55,14.57,6244690,0
+BEKE.US,D,20231110,000000,14.47,14.94,14.44,14.84,7083494,0
+BEKE.US,D,20231113,000000,15.02,15.04,14.62,14.78,6317839,0
+BEKE.US,D,20231114,000000,15.49,15.68,14.92,14.97,8866885,0
+BEKE.US,D,20231115,000000,15.29,16.06,15.1501,15.86,17688640,0
+BEKE.US,D,20231116,000000,15.28,15.82,15.2,15.48,7917177,0
+BEKE.US,D,20231117,000000,15.4,15.59,15.1125,15.29,6556727,0
+BEKE.US,D,20231120,000000,15.47,16,15.325,15.88,9686742,0
+BEKE.US,D,20231121,000000,15.57,15.885,15.37,15.5,5531088,0
+BEKE.US,D,20231122,000000,15.89,15.89,15.31,15.7,5072505,0
+BEKE.US,D,20231124,000000,15.75,16.5,15.71,16.09,8528424,0
+BEKE.US,D,20231127,000000,15.91,15.91,15.555,15.79,5880156,0
+BEKE.US,D,20231128,000000,15.73,16.03,15.7,15.96,4427089,0
+BEKE.US,D,20231129,000000,15.85,16.01,15.6909,15.95,5457701,0
+BEKE.US,D,20231130,000000,16.03,16.15,15.74,15.93,7212897,0
+BEKE.US,D,20231201,000000,15.82,15.83,15.46,15.76,4700215,0
+BEKE.US,D,20231204,000000,15.38,15.7,15.28,15.64,5484994,0
+BEKE.US,D,20231205,000000,15.15,15.39,14.965,15.31,8212310,0
+BEKE.US,D,20231206,000000,15.55,15.65,15.32,15.4,10913359,0
+BEKE.US,D,20231207,000000,15.33,15.42,14.98,15.06,8610661,0
+BEKE.US,D,20231208,000000,14.89,15.235,14.88,15.1,4385434,0
+BEKE.US,D,20231211,000000,14.92,15.22,14.785,15.18,8862805,0
+BEKE.US,D,20231212,000000,15.18,15.47,14.92,15.43,7283830,0
+BEKE.US,D,20231213,000000,15.32,15.43,14.96,15.27,5492037,0
+BEKE.US,D,20231214,000000,15.8,16.12,15.495,15.6,11272042,0
+BEKE.US,D,20231215,000000,15.78,15.97,15.64,15.69,5392275,0
+BEKE.US,D,20231218,000000,15.48,15.51,15.14,15.27,4792992,0
+BEKE.US,D,20231219,000000,15.4,15.67,15.23,15.67,4957047,0
+BEKE.US,D,20231220,000000,15.31,15.545,15.05,15.06,4244932,0
+BEKE.US,D,20231221,000000,15.47,15.6,15.07,15.59,5117798,0
+BEKE.US,D,20231222,000000,15.26,15.685,15.245,15.59,5428431,0
+BEKE.US,D,20231226,000000,15.73,15.8,15.355,15.53,2784737,0
+BEKE.US,D,20231227,000000,15.62,15.79,15.425,15.75,3466072,0
+BEKE.US,D,20231228,000000,16,16.41,15.86,16.23,6521008,0
+BEKE.US,D,20231229,000000,16.15,16.54,16.12,16.21,5187545,0
+BEKE.US,D,20240102,000000,15.74,15.89,15.555,15.72,5808406,0
+BEKE.US,D,20240103,000000,15.54,15.965,15.5,15.89,3139295,0
+BEKE.US,D,20240104,000000,15.76,16,15.45,15.5,7637580,0
+BEKE.US,D,20240105,000000,15.39,15.48,15.095,15.24,5986592,0
+BEKE.US,D,20240108,000000,15.05,15.08,14.86,14.97,11134117,0
+BEKE.US,D,20240109,000000,14.71,15.01,14.55,14.86,4687358,0
+BEKE.US,D,20240110,000000,14.77,15,14.72,14.74,5443644,0
+BEKE.US,D,20240111,000000,15,15.09,14.67,14.74,7615508,0
+BEKE.US,D,20240112,000000,14.65,14.865,14.63,14.64,6914699,0
+BEKE.US,D,20240116,000000,14.39,14.43,14.1,14.21,14434700,0
+BEKE.US,D,20240117,000000,13.53,13.95,13.53,13.83,11119919,0
+BEKE.US,D,20240118,000000,13.92,14,13.56,13.64,8232383,0
+BEKE.US,D,20240119,000000,13.44,13.83,13.14,13.54,17846658,0
+BEKE.US,D,20240122,000000,12.97,13.525,12.88,13.34,7559945,0
+BEKE.US,D,20240123,000000,13.83,14.1873,13.79,13.93,10602104,0
+BEKE.US,D,20240124,000000,14.59,14.7,14.205,14.39,14731916,0
+BEKE.US,D,20240125,000000,14.44,14.81,14.325,14.43,8937192,0
+BEKE.US,D,20240126,000000,14.16,14.52,14.08,14.3,3181501,0
+BEKE.US,D,20240129,000000,14.34,14.45,14.23,14.45,7175819,0
+BEKE.US,D,20240130,000000,14.15,14.235,14,14.06,6281200,0
+BEKE.US,D,20240131,000000,13.93,14.485,13.93,14.17,5693233,0
+BEKE.US,D,20240201,000000,14.34,14.43,14.065,14.23,3450963,0
+BEKE.US,D,20240202,000000,13.99,14.025,13.7,13.83,5019524,0
+BEKE.US,D,20240205,000000,13.7,13.74,13.06,13.15,11499595,0
+BEKE.US,D,20240206,000000,13.64,13.8,13.37,13.7,11680271,0
+BEKE.US,D,20240207,000000,13.42,13.79,13.27,13.51,5573875,0
+BEKE.US,D,20240208,000000,13.4,13.5,13.235,13.41,3644221,0
+BEKE.US,D,20240209,000000,13.32,13.41,13.04,13.38,3533559,0
+BEKE.US,D,20240212,000000,13.4,13.75,13.4,13.61,3537969,0
+BEKE.US,D,20240213,000000,13.41,13.61,13.27,13.4,4579064,0
+BEKE.US,D,20240214,000000,13.52,13.8,13.45,13.78,2828940,0
+BEKE.US,D,20240215,000000,13.78,14.025,13.74,13.82,2528571,0
+BEKE.US,D,20240216,000000,14.17,14.295,14.075,14.11,6191606,0
+BEKE.US,D,20240220,000000,14.06,14.06,13.79,13.91,3918498,0
+BEKE.US,D,20240221,000000,14.28,14.52,14.14,14.15,5783977,0
+BEKE.US,D,20240222,000000,14.28,14.295,13.975,14.1,3879169,0
+BEKE.US,D,20240223,000000,14.16,14.235,14.04,14.14,6909201,0
+BEKE.US,D,20240226,000000,13.87,14.005,13.67,13.96,5274743,0
+BEKE.US,D,20240227,000000,14.23,14.23,14.01,14.11,4579015,0
+BEKE.US,D,20240228,000000,13.76,13.95,13.63,13.63,3450607,0
+BEKE.US,D,20240229,000000,13.81,13.86,13.51,13.59,6413555,0
+BEKE.US,D,20240301,000000,13.62,13.75,13.22,13.28,8060486,0
+BEKE.US,D,20240304,000000,13.25,13.25,12.615,12.79,11678791,0
+BEKE.US,D,20240305,000000,12.73,12.95,12.5,12.51,10223363,0
+BEKE.US,D,20240306,000000,12.76,13.01,12.66,12.75,8012718,0
+BEKE.US,D,20240307,000000,12.65,12.72,12.51,12.59,4966552,0
+BEKE.US,D,20240308,000000,12.55,12.755,12.44,12.61,10798280,0
+BEKE.US,D,20240311,000000,12.95,13.32,12.91,13.08,10876712,0
+BEKE.US,D,20240312,000000,13.99,14.59,13.865,14.5,25683210,0
+BEKE.US,D,20240313,000000,14.49,14.8,14.32,14.38,14106409,0
+BEKE.US,D,20240314,000000,14.37,14.73,13.97,14.02,16423137,0
+BEKE.US,D,20240315,000000,14.12,14.42,14.03,14.03,9270797,0
+BEKE.US,D,20240318,000000,14,14.1599,13.77,14.11,9062031,0
+BEKE.US,D,20240319,000000,14.04,14.4,14.01,14.17,8778634,0
+BEKE.US,D,20240320,000000,14.12,14.3,13.97,14.26,9267221,0
+BEKE.US,D,20240321,000000,14.12,14.38,14.03,14.03,6097121,0
+BEKE.US,D,20240322,000000,13.9,13.975,13.52,13.64,7458805,0
+BEKE.US,D,20240325,000000,13.82,14.075,13.72,13.95,8320091,0
+BEKE.US,D,20240326,000000,14.14,14.275,14.005,14.08,8496820,0
+BEKE.US,D,20240327,000000,13.94,14.005,13.5,13.71,7509494,0
+BEKE.US,D,20240328,000000,13.8,13.83,13.58,13.73,13385563,0
+BEKE.US,D,20240401,000000,13.88,14.5,13.86,14.33,7572997,0
+BEKE.US,D,20240402,000000,14.31,14.45,14.21,14.24,5750531,0
+BEKE.US,D,20240403,000000,14.15,14.43,14.09,14.33,5197692,0
+BEKE.US,D,20240404,000000,14.09,14.3,14.01,14.01,3569359,0
+BEKE.US,D,20240405,000000,13.94,14.035,13.875,13.96,2876066,0
+BEKE.US,D,20240408,000000,14.07,14.4,14.06,14.24,5446700,0
+BEKE.US,D,20240409,000000,14.17,14.5,14.16,14.43,9226555,0
+BEKE.US,D,20240410,000000,14.51,14.8,14.48,14.54,6126175,0
+BEKE.US,D,20240411,000000,14.5,14.68,14.085,14.18,4718336,0
+BEKE.US,D,20240412,000000,13.91,13.99,13.145,13.16,10234064,0
+BEKE.US,D,20240415,000000,13.42,13.58,12.87,12.95,8667037,0
+BEKE.US,D,20240416,000000,12.83,13.14,12.76,12.9,7300637,0
+BEKE.US,D,20240417,000000,12.98,13.04,12.82,12.88,3761756,0
+BEKE.US,D,20240418,000000,13.02,13.1,12.7,12.75,9604271,0
+BEKE.US,D,20240419,000000,12.71,12.78,12.485,12.58,7762595,0
+BEKE.US,D,20240422,000000,12.69,13.115,12.58,13.07,8379149,0
+BEKE.US,D,20240423,000000,13.12,13.69,13.12,13.61,11145930,0
+BEKE.US,D,20240424,000000,13.76,13.865,13.49,13.73,6454436,0
+BEKE.US,D,20240425,000000,13.31,13.86,13.28,13.81,8629626,0
+BEKE.US,D,20240426,000000,14.2,14.9,14.15,14.83,25877452,0
+BEKE.US,D,20240429,000000,15.37,15.8,15.0701,15.35,23099881,0
+BEKE.US,D,20240430,000000,15.58,15.79,15.07,15.12,11355535,0
+BEKE.US,D,20240501,000000,15.08,15.1,14.9,14.95,5538553,0
+BEKE.US,D,20240502,000000,15.7,16.995,15.69,16.84,22854892,0
+BEKE.US,D,20240503,000000,16.82,17.5,16.6,17.47,18601985,0
+BEKE.US,D,20240506,000000,17.39,17.42,16.88,17,7469328,0
+BEKE.US,D,20240507,000000,16.49,16.99,16.25,16.76,7463660,0
+BEKE.US,D,20240508,000000,16.425,16.65,16.35,16.47,6528452,0
+BEKE.US,D,20240509,000000,17.07,17.565,16.8,16.93,9646462,0
+BEKE.US,D,20240510,000000,17.32,17.48,16.94,17.1,6622230,0
+BEKE.US,D,20240513,000000,17.3,17.83,17.22,17.74,9644161,0
+BEKE.US,D,20240514,000000,17.53,17.86,17.48,17.84,6357278,0
+BEKE.US,D,20240515,000000,18.47,18.6257,18.06,18.16,7897129,0
+BEKE.US,D,20240516,000000,18.6,19.2,18.54,19.14,14085063,0
+BEKE.US,D,20240517,000000,20.46,20.48,19.32,19.47,22108003,0
+BEKE.US,D,20240520,000000,19.45,19.45,18.82,19.05,9474486,0
+BEKE.US,D,20240521,000000,18.59,19.17,18.5401,18.91,8115244,0
+BEKE.US,D,20240522,000000,18.98,19.25,18.74,18.87,7049133,0
+BEKE.US,D,20240523,000000,18.09,18.17,16.95,16.99,16706133,0
+BEKE.US,D,20240524,000000,16.7,16.8,16.32,16.66,12640340,0
+BEKE.US,D,20240528,000000,17.01,17.08,16.62,16.97,14144593,0
+BEKE.US,D,20240529,000000,16.69,16.935,16.63,16.88,7344284,0
+BEKE.US,D,20240530,000000,16.97,17.18,16.84,17.11,10844814,0
+BEKE.US,D,20240531,000000,17.03,17.43,16.885,16.97,17377934,0
+BEKE.US,D,20240603,000000,17.2,17.25,16.77,16.97,7267845,0
+BEKE.US,D,20240604,000000,17.15,17.2,16.355,16.45,6247445,0
+BEKE.US,D,20240605,000000,16.4,16.44,15.9625,16.12,7194294,0
+BEKE.US,D,20240606,000000,16,16.27,15.76,16.22,7068284,0
+BEKE.US,D,20240607,000000,15.92,16.105,15.79,15.92,5831095,0
+BEKE.US,D,20240610,000000,15.9,16.055,15.79,15.92,4895944,0
+BEKE.US,D,20240611,000000,15.96,16.03,15.67,15.67,6767604,0
+BEKE.US,D,20240612,000000,16,16.17,15.78,15.97,7322004,0
+BEKE.US,D,20240613,000000,15.91,16.15,15.665,15.82,4371125,0
+BEKE.US,D,20240614,000000,15.51,15.73,15.47,15.71,10485209,0
+BEKE.US,D,20240617,000000,15.62,15.71,15.2,15.37,5847066,0
+BEKE.US,D,20240618,000000,15.26,15.59,15.26,15.54,3200194,0
+BEKE.US,D,20240620,000000,15.53,15.65,15.3,15.58,4563711,0
+BEKE.US,D,20240621,000000,15.46,15.53,15.34,15.49,5147513,0
+BEKE.US,D,20240624,000000,15.2,15.56,15.17,15.36,4260730,0
+BEKE.US,D,20240625,000000,15.3,15.56,15.22,15.27,5238128,0
+BEKE.US,D,20240626,000000,15.38,15.41,15.12,15.17,9812599,0
+BEKE.US,D,20240627,000000,15,15,14.57,14.61,9559068,0
+BEKE.US,D,20240628,000000,14.7,14.7,13.99,14.15,12480502,0
+BEKE.US,D,20240701,000000,14.65,14.93,14.59,14.78,7256152,0
+BEKE.US,D,20240702,000000,14.87,15.16,14.795,15.05,7512352,0
+BEKE.US,D,20240703,000000,15.47,16.05,15.37,15.81,6763159,0
+BEKE.US,D,20240705,000000,15.31,15.42,15.21,15.34,7219636,0
+BEKE.US,D,20240708,000000,15.14,15.155,14.62,14.73,7695367,0
+BEKE.US,D,20240709,000000,14.8,15.23,14.66,15.16,9116696,0
+BEKE.US,D,20240710,000000,15.06,15.51,14.97,15.49,4620057,0
+BEKE.US,D,20240711,000000,15.75,15.945,15.32,15.32,6722220,0
+BEKE.US,D,20240712,000000,15.69,16.13,15.49,15.63,6707997,0
+BEKE.US,D,20240715,000000,15.2,15.425,14.7,14.75,9843657,0
+BEKE.US,D,20240716,000000,14.84,14.95,14.67,14.8,9796240,0
+BEKE.US,D,20240717,000000,14.55,14.73,14.29,14.38,9114798,0
+BEKE.US,D,20240718,000000,14.34,14.51,14.175,14.3,8398021,0
+BEKE.US,D,20240719,000000,14.19,14.27,14.05,14.12,5968797,0
+BEKE.US,D,20240722,000000,14.43,14.56,14.15,14.32,6493361,0
+BEKE.US,D,20240723,000000,14.02,14.25,13.79,13.83,11954742,0
+BEKE.US,D,20240724,000000,13.79,13.88,13.595,13.64,5669701,0
+BEKE.US,D,20240725,000000,13.54,13.745,13.39,13.52,7279813,0
+BEKE.US,D,20240726,000000,13.66,13.9,13.575,13.79,3464936,0
+BEKE.US,D,20240729,000000,13.85,14.09,13.81,13.93,4426564,0
+BEKE.US,D,20240730,000000,13.87,13.9,13.5,13.51,4669078,0
+BEKE.US,D,20240731,000000,13.93,14.05,13.8,13.85,3974882,0
+BEKE.US,D,20240801,000000,13.76,13.83,13.39,13.4,3362580,0
+BEKE.US,D,20240802,000000,13.28,13.45,13.13,13.29,5498756,0
+BEKE.US,D,20240805,000000,12.96,13.615,12.92,13.54,7163214,0
+BEKE.US,D,20240806,000000,13.55,13.81,13.43,13.61,6625676,0
+BEKE.US,D,20240807,000000,13.73,13.84,13.2,13.23,6333813,0
+BEKE.US,D,20240808,000000,13.56,14.025,13.32,14,6658974,0
+BEKE.US,D,20240809,000000,13.94,14.06,13.78,14.03,6145114,0
+BEKE.US,D,20240812,000000,15.7,15.83,14.5,14.8,11037158,0
+BEKE.US,D,20240813,000000,14.6,14.84,14.45,14.76,7709375,0
+BEKE.US,D,20240814,000000,14.53,15.12,14.53,14.95,4859227,0
+BEKE.US,D,20240815,000000,14.95,15.415,14.915,15.17,4466228,0
+BEKE.US,D,20240816,000000,15.1,15.38,14.8,14.88,3787834,0
+BEKE.US,D,20240819,000000,14.95,15.25,14.91,15.23,5185823,0
+BEKE.US,D,20240820,000000,14.94,14.96,14.405,14.61,4532739,0
+BEKE.US,D,20240821,000000,14.56,14.925,14.4,14.77,5510288,0
+BEKE.US,D,20240822,000000,14.76,14.96,14.685,14.88,3883108,0
+BEKE.US,D,20240823,000000,14.94,15.14,14.82,15.1,4413368,0
+BEKE.US,D,20240826,000000,14.95,15.135,14.775,14.85,3431590,0
+BEKE.US,D,20240827,000000,14.87,14.93,14.33,14.53,2788070,0
+BEKE.US,D,20240828,000000,14.34,14.385,13.74,13.89,5231875,0
+BEKE.US,D,20240829,000000,14.18,14.48,14.16,14.44,5103211,0
+BEKE.US,D,20240830,000000,15,15.14,14.81,14.84,7098657,0
+BEKE.US,D,20240903,000000,14.56,14.77,14.48,14.67,4758002,0
+BEKE.US,D,20240904,000000,15,15.05,14.7,14.72,2456945,0
+BEKE.US,D,20240905,000000,14.9,15.03,14.68,14.84,2048144,0
+BEKE.US,D,20240906,000000,14.66,14.96,14.55,14.61,2162739,0
+BEKE.US,D,20240909,000000,14.42,14.575,14.25,14.52,2297009,0
+BEKE.US,D,20240910,000000,14.36,14.4,14.17,14.2,3111457,0
+BEKE.US,D,20240911,000000,14,14.15,13.81,14.11,4390364,0
+BEKE.US,D,20240912,000000,14.11,14.11,13.53,13.59,6007427,0
+BEKE.US,D,20240913,000000,13.53,13.67,13.28,13.39,7667999,0
+BEKE.US,D,20240916,000000,13.43,13.51,13.3,13.36,6320896,0
+BEKE.US,D,20240917,000000,13.47,13.88,13.41,13.78,5989954,0
+BEKE.US,D,20240918,000000,13.94,14.27,13.905,14.04,5237427,0
+BEKE.US,D,20240919,000000,14.82,15.22,14.76,15.22,11153418,0
+BEKE.US,D,20240920,000000,15.04,15.21,14.34,14.37,9699670,0
+BEKE.US,D,20240923,000000,14.59,15.52,14.55,15.45,14477957,0
+BEKE.US,D,20240924,000000,16.8,16.99,16.3,16.93,27368433,0
+BEKE.US,D,20240925,000000,16.08,16.49,15.63,16.35,11968684,0
+BEKE.US,D,20240926,000000,18.9,20.48,18.81,19.69,50645631,0
+BEKE.US,D,20240927,000000,20.04,20.2,19.435,20,22480919,0
+BEKE.US,D,20240930,000000,22.24,22.85,19.79,19.91,50837367,0
+BEKE.US,D,20241001,000000,20.23,23.41,20.21,23.38,38673047,0
+BEKE.US,D,20241002,000000,25.74,26.04,23.51,24.57,65370296,0
+BEKE.US,D,20241003,000000,23.27,25.78,23.1802,25.71,27876946,0
+BEKE.US,D,20241004,000000,25.2,26.045,24.88,25.8,25453317,0
+BEKE.US,D,20241007,000000,25.89,25.89,22.955,24.29,26846417,0
+BEKE.US,D,20241008,000000,21.72,22.72,21.51,22.26,23642563,0
+BEKE.US,D,20241009,000000,21.36,21.72,20.63,21.61,20924064,0
+BEKE.US,D,20241010,000000,21.67,21.88,20.67,21.56,16545273,0
+BEKE.US,D,20241011,000000,20.84,22.95,20.84,22.41,13800806,0
+BEKE.US,D,20241014,000000,22.47,23.69,22.11,22.31,14237174,0
+BEKE.US,D,20241015,000000,21.82,22.14,20.88,20.95,15847064,0
+BEKE.US,D,20241016,000000,21.7,22.42,21.36,21.93,14851250,0
+BEKE.US,D,20241017,000000,20.33,20.345,18.9501,19.47,18198240,0
+BEKE.US,D,20241018,000000,20.94,21.4,20.5,21.1,13883503,0
+BEKE.US,D,20241021,000000,20.59,20.928,20.08,20.53,8190296,0
+BEKE.US,D,20241022,000000,20.58,21.2075,20.56,20.84,6790987,0
+BEKE.US,D,20241023,000000,20.91,21.16,20.51,20.65,4147126,0
+BEKE.US,D,20241024,000000,20.5,20.625,20.18,20.43,7579494,0
+BEKE.US,D,20241025,000000,20.9,21.13,20.44,20.78,6164703,0
+BEKE.US,D,20241028,000000,21.19,22.3,21.15,22.08,13272512,0
+BEKE.US,D,20241029,000000,22.52,23.18,22.09,22.16,14279235,0
+BEKE.US,D,20241030,000000,21.78,22.605,21.7106,22.17,7400854,0
+BEKE.US,D,20241031,000000,22.39,22.91,21.825,21.93,8931327,0
+BEKE.US,D,20241101,000000,22.1,22.525,21.935,22.09,8327015,0
+BEKE.US,D,20241104,000000,22.13,22.6,21.97,22.17,6815025,0
+BEKE.US,D,20241105,000000,22.53,22.75,22.23,22.6,4489280,0
+BEKE.US,D,20241106,000000,22.09,22.62,21.71,22.49,7702065,0
+BEKE.US,D,20241107,000000,23.81,24.57,23.26,23.5,11713024,0
+BEKE.US,D,20241108,000000,22.26,22.32,20.75,20.99,15040059,0
+BEKE.US,D,20241111,000000,21.345,21.68,20.88,21.22,8088291,0
+BEKE.US,D,20241112,000000,20.57,21.14,20.27,20.4,9088680,0
+BEKE.US,D,20241113,000000,21.03,21.09,19.9,19.98,9154533,0
+BEKE.US,D,20241114,000000,19.34,19.57,19.08,19.36,8241631,0
+BEKE.US,D,20241115,000000,19.605,19.905,19.42,19.52,7431504,0
+BEKE.US,D,20241118,000000,19.93,20.6,19.8,20.55,7586544,0
+BEKE.US,D,20241119,000000,20.38,20.715,20.12,20.63,7144280,0
+BEKE.US,D,20241120,000000,20.365,20.76,20.055,20.23,6814095,0
+BEKE.US,D,20241121,000000,19.25,20.518,18.85,19.98,11141866,0
+BEKE.US,D,20241122,000000,19.39,19.53,18.92,19.4,10879580,0
+BEKE.US,D,20241125,000000,18.85,19.03,18.38,18.4,11681144,0
+BEKE.US,D,20241126,000000,18.39,18.78,18.01,18.72,8272543,0
+BEKE.US,D,20241127,000000,19.24,19.62,19,19.01,7305658,0
+BEKE.US,D,20241129,000000,19.06,19.095,18.51,18.85,4926428,0
+BEKE.US,D,20241202,000000,19.08,19.31,18.87,19.31,5333545,0
+BEKE.US,D,20241203,000000,19.37,19.57,19.23,19.28,4258829,0
+BEKE.US,D,20241204,000000,19.11,19.12,18.615,18.91,5534887,0
+BEKE.US,D,20241205,000000,18.67,19.01,18.63,18.82,4069189,0
+BEKE.US,D,20241206,000000,19.115,19.24,18.73,18.82,5589641,0
+BEKE.US,D,20241209,000000,21.14,22.5,20.85,21.02,22087810,0
+BEKE.US,D,20241210,000000,20.04,20.845,20,20.34,8221003,0
+BEKE.US,D,20241211,000000,20.32,20.83,20.07,20.51,5556214,0
+BEKE.US,D,20241212,000000,19.9,20.4,19.54,20.09,6623452,0
+BEKE.US,D,20241213,000000,19.64,19.8374,18.92,19.42,10994243,0
+BEKE.US,D,20241216,000000,19,19.3,18.79,18.85,7379569,0
+BEKE.US,D,20241217,000000,18.72,19.39,18.58,19.01,6130050,0
+BEKE.US,D,20241218,000000,18.82,19.125,18.41,18.58,5044716,0
+BEKE.US,D,20241219,000000,18.62,18.62,18.175,18.26,5484494,0
+BEKE.US,D,20241220,000000,18.07,18.56,17.89,18.38,5102352,0
+BEKE.US,D,20241223,000000,18.24,18.47,18.04,18.41,2580809,0
+BEKE.US,D,20241224,000000,18.79,18.84,18.46,18.48,1952630,0
+BEKE.US,D,20241226,000000,18.37,18.66,18.32,18.52,2938738,0
+BEKE.US,D,20241227,000000,18.33,18.59,18.13,18.49,3237598,0
+BEKE.US,D,20241230,000000,18.41,18.555,18.23,18.43,4999785,0
+BEKE.US,D,20241231,000000,18.4,18.775,18.22,18.42,3390580,0
+BEKE.US,D,20250102,000000,18.19,18.41,17.7,17.86,4386696,0
+BEKE.US,D,20250103,000000,17.73,18.06,17.51,18.03,3687138,0
+BEKE.US,D,20250106,000000,18.29,18.334,17.691,17.74,5965942,0
+BEKE.US,D,20250107,000000,17.51,17.57,16.75,16.99,14520314,0
+BEKE.US,D,20250108,000000,16.835,16.95,16.4,16.62,8737411,0
+BEKE.US,D,20250110,000000,16.1,16.535,16.05,16.4,11223338,0
+BEKE.US,D,20250113,000000,16.615,16.775,16.37,16.38,6761981,0
+BEKE.US,D,20250114,000000,17.08,17.08,16.4,16.57,5347296,0
+BEKE.US,D,20250115,000000,16.84,16.97,16.56,16.67,2899910,0
+BEKE.US,D,20250116,000000,16.4,16.77,16.35,16.69,4622982,0
+BEKE.US,D,20250117,000000,16.84,17.41,16.65,17.1,8488204,0
+BEKE.US,D,20250121,000000,17.86,17.98,16.9,16.9,9195853,0
+BEKE.US,D,20250122,000000,16.72,17.14,16.67,16.87,3747903,0
+BEKE.US,D,20250123,000000,16.63,16.7,16.285,16.58,7789614,0
+BEKE.US,D,20250124,000000,17.04,17.23,16.87,17.11,8061848,0
+BEKE.US,D,20250127,000000,17.16,17.645,16.93,17.52,7215407,0
+BEKE.US,D,20250128,000000,17.445,17.5,16.895,17.15,5526687,0
+BEKE.US,D,20250129,000000,17.365,17.6,17.2,17.36,5529765,0
+BEKE.US,D,20250130,000000,17.515,18.9,17.49,18.32,8930420,0
+BEKE.US,D,20250131,000000,18.365,18.43,17.28,17.43,4835447,0
+BEKE.US,D,20250203,000000,17.08,17.33,16.42,16.5,7325354,0
+BEKE.US,D,20250204,000000,16.955,17.79,16.955,17.38,6996558,0
+BEKE.US,D,20250205,000000,17.195,17.4,16.92,17.2,8315928,0
+BEKE.US,D,20250206,000000,17.7,18.15,17.585,17.86,5745385,0
+BEKE.US,D,20250207,000000,18.33,18.53,17.89,17.92,4630496,0
+BEKE.US,D,20250210,000000,18.47,19.25,18.34,19.01,8817795,0
+BEKE.US,D,20250211,000000,18.98,19.5699,18.86,19.47,14586322,0
+BEKE.US,D,20250212,000000,21.04,21.36,20.46,20.52,16440745,0
+BEKE.US,D,20250213,000000,20,20.395,19.89,20.39,11401113,0
+BEKE.US,D,20250214,000000,21.01,21.035,20.17,20.5,8234256,0
+BEKE.US,D,20250218,000000,20.59,20.59,19.4,19.61,12732973,0
+BEKE.US,D,20250219,000000,20.6,20.62,19.91,20.02,9503833,0
+BEKE.US,D,20250220,000000,20.6,21.14,19.86,20.22,8385030,0
+BEKE.US,D,20250221,000000,20.8,21.385,20.65,20.9,8920325,0
+BEKE.US,D,20250224,000000,21.24,21.31,20.14,20.38,8179130,0
+BEKE.US,D,20250225,000000,21.12,21.77,21.09,21.25,11590006,0
+BEKE.US,D,20250226,000000,23.255,23.43,22.71,22.87,19320787,0
+BEKE.US,D,20250227,000000,23.09,23.26,22.7,22.9,11776600,0
+BEKE.US,D,20250228,000000,22.2409,22.71,21.86,22.27,19709364,0
+BEKE.US,D,20250303,000000,22.19,22.35,21.76,22.11,8258839,0
+BEKE.US,D,20250304,000000,22.3,22.75,21.815,22.32,6855819,0
+BEKE.US,D,20250305,000000,22.9,24.515,22.74,24.38,13942329,0
+BEKE.US,D,20250306,000000,24.35,24.99,24.17,24.46,11068842,0
+BEKE.US,D,20250307,000000,24.49,24.89,23.88,24.26,9185751,0
+BEKE.US,D,20250310,000000,23.66,23.885,22.25,22.47,14121925,0
+BEKE.US,D,20250311,000000,23.48,23.6,22.57,23.42,12913486,0
+BEKE.US,D,20250312,000000,22.3,22.725,21.87,22.46,8447949,0
+BEKE.US,D,20250313,000000,22.08,22.665,21.7,22.44,6701749,0
+BEKE.US,D,20250314,000000,24.32,24.45,23.835,24.39,11068920,0
+BEKE.US,D,20250317,000000,24.67,25.165,24.48,25.09,15124091,0
+BEKE.US,D,20250318,000000,23.3,23.94,22.205,23.27,26153961,0
+BEKE.US,D,20250319,000000,22.55,22.57,21.93,22.45,17581356,0
+BEKE.US,D,20250320,000000,21.3133,21.99,21.28,21.55,20011320,0
+BEKE.US,D,20250321,000000,21.01,21.11,20.49,20.64,17669914,0
+BEKE.US,D,20250324,000000,20.92,21.19,20.62,20.64,14890991,0
+BEKE.US,D,20250325,000000,20.235,20.95,20.06,20.38,7006958,0
+BEKE.US,D,20250326,000000,20.72,21.15,20.51,20.69,7801585,0
+BEKE.US,D,20250327,000000,21.4,21.68,21.13,21.19,12307424,0
+BEKE.US,D,20250328,000000,20.7005,21.06,20.395,20.59,8301823,0
+BEKE.US,D,20250331,000000,20.0025,20.285,19.96,20.09,13854252,0
+BEKE.US,D,20250401,000000,20.305,20.67,20.1,20.37,4785381,0
+BEKE.US,D,20250402,000000,20.36,20.55,20.09,20.43,6520948,0
+BEKE.US,D,20250403,000000,20.29,21.41,20.15,20.98,12384710,0
+BEKE.US,D,20250404,000000,18.99,19.77,18.675,19.56,11125715,0
+BEKE.US,D,20250407,000000,18.25,19.64,17.6701,18.29,15139970,0
+BEKE.US,D,20250408,000000,18.85,19.045,17.09,17.53,20106851,0
+BEKE.US,D,20250409,000000,17.65,18.54,17.035,18.34,15940411,0
+BEKE.US,D,20250410,000000,18.45,18.835,17.945,18.08,10659650,0
+BEKE.US,D,20250411,000000,17.88,18.63,17.35,18.44,12417128,0
+BEKE.US,D,20250414,000000,18.99,19.595,18.93,19.3,13913373,0
+BEKE.US,D,20250415,000000,19.21,19.475,19.09,19.34,5233502,0
+BEKE.US,D,20250416,000000,19.045,19.47,18.91,19.36,7098688,0
+BEKE.US,D,20250417,000000,20.01,20.09,18.99,19.03,11293285,0
+BEKE.US,D,20250421,000000,19.07,19.5,18.85,19.49,7213307,0
+BEKE.US,D,20250422,000000,19.88,20.52,19.805,20.24,8768385,0
+BEKE.US,D,20250423,000000,21.18,21.71,20.97,21.1,11641610,0
+BEKE.US,D,20250424,000000,21.285,22.25,21.11,22.08,8459040,0
+BEKE.US,D,20250425,000000,21.01,21.46,20.95,21.4,6270645,0
+BEKE.US,D,20250428,000000,20.78,21.43,20.6601,21.12,5542618,0
+BEKE.US,D,20250429,000000,20.82,21.15,20.66,20.73,4738938,0
+BEKE.US,D,20250430,000000,20.735,20.735,20.12,20.3,5422320,0
+BEKE.US,D,20250501,000000,20.425,20.65,20.34,20.53,2972560,0
+BEKE.US,D,20250502,000000,21.19,21.26,20.695,20.79,3286739,0
+BEKE.US,D,20250505,000000,20.76,20.9,20.425,20.83,2963542,0
+BEKE.US,D,20250506,000000,20.96,20.97,20.27,20.55,4982580,0
+BEKE.US,D,20250507,000000,20.29,20.53,19.58,19.59,7395235,0
+BEKE.US,D,20250508,000000,19.32,19.455,19.14,19.32,5442120,0
+BEKE.US,D,20250509,000000,19.25,19.57,19.155,19.3,3062742,0
+BEKE.US,D,20250512,000000,20.1,20.115,19.62,19.84,6575678,0
+BEKE.US,D,20250513,000000,19.9,20.39,19.76,20,9202251,0
+BEKE.US,D,20250514,000000,20.215,20.3,19.83,20.23,5757048,0
+BEKE.US,D,20250515,000000,19.14,19.48,18.8,19.16,10917211,0
+BEKE.US,D,20250516,000000,19.1,19.3981,18.9,19.23,8160880,0
+BEKE.US,D,20250519,000000,19.135,19.15,18.715,19.05,6874944,0
+BEKE.US,D,20250520,000000,18.86,18.88,18.5,18.61,7457966,0
+BEKE.US,D,20250521,000000,18.71,18.963,18.315,18.36,4305266,0
+BEKE.US,D,20250522,000000,18.31,18.49,18.04,18.32,5041157,0
+BEKE.US,D,20250523,000000,18.295,18.52,18.25,18.43,6085856,0
+BEKE.US,D,20250527,000000,18.18,18.455,18.15,18.34,3731210,0
+BEKE.US,D,20250528,000000,18.46,18.69,18.41,18.41,4813773,0
+BEKE.US,D,20250529,000000,18.67,18.86,18.55,18.63,5445260,0
+BEKE.US,D,20250530,000000,18.84,18.945,18.45,18.46,17638905,0
+BEKE.US,D,20250602,000000,18.3,18.39,17.96,18,7098838,0
+BEKE.US,D,20250603,000000,18.13,18.45,18.09,18.36,6632563,0
+BEKE.US,D,20250604,000000,18.605,18.935,18.515,18.68,12485939,0
+BEKE.US,D,20250605,000000,18.88,19.06,18.705,18.78,7006346,0
+BEKE.US,D,20250606,000000,18.7,18.88,18.63,18.79,8993903,0
+BEKE.US,D,20250609,000000,18.85,18.99,18.76,18.84,6176907,0
+BEKE.US,D,20250610,000000,19,19.36,18.945,19.28,15520456,0
+BEKE.US,D,20250611,000000,19.32,19.66,19.03,19.03,6989318,0
+BEKE.US,D,20250612,000000,19.09,19.295,18.9,18.99,11102080,0
+BEKE.US,D,20250613,000000,19.22,19.45,18.27,18.47,47445018,0
+BEKE.US,D,20250616,000000,19.3,19.435,18.95,19.19,18846176,0
+BEKE.US,D,20250617,000000,18.975,19.255,18.9,18.92,14423707,0
+BEKE.US,D,20250618,000000,18.41,18.49,17.9,18.13,10550892,0
+BEKE.US,D,20250620,000000,18.15,18.26,17.975,18,11114672,0
+BEKE.US,D,20250623,000000,18.03,18.21,17.93,18.09,7117439,0
+BEKE.US,D,20250624,000000,18.235,18.68,18.125,18.45,13832300,0
+BEKE.US,D,20250625,000000,18.63,18.68,18.3,18.33,5328567,0
+BEKE.US,D,20250626,000000,18.53,18.53,18.195,18.44,4441700,0
+BEKE.US,D,20250627,000000,18.52,18.65,18.42,18.54,3210349,0
+BEKE.US,D,20250630,000000,18.255,18.27,17.64,17.74,10040590,0
+BEKE.US,D,20250701,000000,17.71,17.81,17.47,17.76,9472015,0
+BEKE.US,D,20250702,000000,17.71,17.73,17.45,17.65,4369420,0
+BEKE.US,D,20250703,000000,17.675,17.835,17.6,17.67,2811949,0
+BEKE.US,D,20250707,000000,17.81,18.19,17.71,18.05,7099332,0
+BEKE.US,D,20250708,000000,18.13,18.24,17.92,18.05,4325206,0
+BEKE.US,D,20250709,000000,18.075,18.275,17.95,18.26,4195496,0
+BEKE.US,D,20250710,000000,19.18,19.49,18.9,19.45,9895416,0
+BEKE.US,D,20250711,000000,19,19,18.43,18.48,6292433,0
+BEKE.US,D,20250714,000000,18.8,19.11,18.77,19.03,4534150,0
+BEKE.US,D,20250715,000000,18.95,19.04,18.62,18.98,4183545,0
+BEKE.US,D,20250716,000000,18.765,18.82,18.265,18.68,3889180,0
+BEKE.US,D,20250717,000000,18.565,18.89,18.53,18.86,6532483,0
+BEKE.US,D,20250718,000000,19,19.135,18.77,18.79,4176152,0
+BEKE.US,D,20250721,000000,19.105,19.28,19,19.04,6227793,0
+BEKE.US,D,20250722,000000,19.145,19.38,18.95,19.33,7102004,0
+BEKE.US,D,20250723,000000,19.675,19.68,19.435,19.58,3474083,0
+BEKE.US,D,20250724,000000,19.965,20.225,19.68,19.75,5243453,0
+BEKE.US,D,20250725,000000,19.54,19.64,19.315,19.51,2869645,0
+BEKE.US,D,20250728,000000,19.68,19.86,19.36,19.4,2776111,0
+BEKE.US,D,20250729,000000,19.15,19.33,18.9,18.94,4735103,0
+BEKE.US,D,20250730,000000,18.755,18.7892,18.53,18.59,4454293,0
+BEKE.US,D,20250731,000000,18.1,18.615,17.93,18.42,6175670,0
+BEKE.US,D,20250801,000000,18.01,18.27,18,18.2,4616516,0
+BEKE.US,D,20250804,000000,18.3,18.39,17.72,17.87,6863541,0
+BEKE.US,D,20250805,000000,17.8,17.84,17.46,17.56,5929724,0
+BEKE.US,D,20250806,000000,17.6,17.745,17.26,17.52,7875639,0
+BEKE.US,D,20250807,000000,17.79,18.015,17.55,17.6,6522584,0
+BEKE.US,D,20250808,000000,18,18.03,17.56,17.56,5725529,0
+BEKE.US,D,20250811,000000,17.68,17.92,17.52,17.72,4482373,0
+BEKE.US,D,20250812,000000,17.635,17.945,17.505,17.92,4166588,0
+BEKE.US,D,20250813,000000,18.2,18.565,18.19,18.38,4840564,0
+BEKE.US,D,20250814,000000,18.45,18.61,18.185,18.39,3626292,0
+BEKE.US,D,20250815,000000,18.35,18.56,18.32,18.33,2808844,0
+BEKE.US,D,20250818,000000,18.27,18.47,17.93,18.05,7433049,0
+BEKE.US,D,20250819,000000,18.225,18.3,17.975,18,5719189,0
+BEKE.US,D,20250820,000000,18.2,18.39,18.08,18.37,4485999,0
+BEKE.US,D,20250821,000000,17.94,18.555,17.9,18.33,5930910,0
+BEKE.US,D,20250822,000000,18.45,18.665,18.3,18.53,4048097,0
+BEKE.US,D,20250825,000000,19.2,19.29,18.8,18.82,10894656,0
+BEKE.US,D,20250826,000000,18.24,19.7,18.06,18.58,12274815,0
+BEKE.US,D,20250827,000000,17.87,18.11,17.7,17.79,8000982,0
+BEKE.US,D,20250828,000000,17.64,17.82,17.445,17.51,5281000,0
+BEKE.US,D,20250829,000000,17.515,17.72,17.45,17.58,6226512,0
+BEKE.US,D,20250902,000000,17.845,18.495,17.83,18.44,8504059,0
+BEKE.US,D,20250903,000000,18.4,18.775,18.4,18.46,4191052,0
+BEKE.US,D,20250904,000000,18.46,18.65,18.4,18.56,3835999,0
+BEKE.US,D,20250905,000000,18.93,19.08,18.64,18.99,6296431,0
+BEKE.US,D,20250908,000000,19.145,19.505,19.02,19.22,5448944,0
+BEKE.US,D,20250909,000000,19.67,20.3,19.66,19.91,8163681,0
+BEKE.US,D,20250910,000000,20.135,20.135,19.71,19.91,5166672,0
+BEKE.US,D,20250911,000000,20.04,20.18,19.83,20.16,5532894,0
+BEKE.US,D,20250912,000000,20.145,20.33,19.82,20.07,5681638,0
+BEKE.US,D,20250915,000000,19.835,19.94,19.565,19.69,5430269,0
+BEKE.US,D,20250916,000000,19.73,20.03,19.68,19.99,4594241,0
+BEKE.US,D,20250917,000000,20.295,20.98,20.04,20.36,12816454,0
+BEKE.US,D,20250918,000000,20.105,20.18,19.78,20.07,5351240,0
+BEKE.US,D,20250919,000000,19.995,20.025,19.74,19.74,5390434,0
+BEKE.US,D,20250922,000000,19.64,19.78,19.33,19.34,3563080,0
+BEKE.US,D,20250923,000000,19.235,19.29,18.73,18.73,4076291,0
+BEKE.US,D,20250924,000000,19.095,19.615,19.07,19.22,5407798,0
+BEKE.US,D,20250925,000000,19.04,19.52,19.04,19.35,3113144,0
+BEKE.US,D,20250926,000000,19.39,19.575,19.23,19.45,3453523,0
+BEKE.US,D,20250929,000000,19.99,20.65,19.93,20.21,5831212,0
+BEKE.US,D,20250930,000000,19.8,19.84,18.89,19,10820464,0
+BEKE.US,D,20251001,000000,19,19.36,18.92,19.3,7030999,0
+BEKE.US,D,20251002,000000,19.13,19.2032,18.74,18.95,5708968,0
+BEKE.US,D,20251003,000000,18.955,19.14,18.64,18.7,3479428,0
+BEKE.US,D,20251006,000000,18.76,19.05,18.66,18.97,4777421,0
+BEKE.US,D,20251007,000000,19,19.01,18.28,18.38,4023010,0
+BEKE.US,D,20251008,000000,18.29,18.53,18.19,18.5,4729925,0
+BEKE.US,D,20251009,000000,18.555,18.6,18.32,18.36,4445648,0
+BEKE.US,D,20251010,000000,18.54,18.735,17.5,17.65,8757872,0
+BEKE.US,D,20251013,000000,18.03,18.5,17.75,18.01,7383422,0
+BEKE.US,D,20251014,000000,17.915,18.38,17.8,18.21,4934099,0
+BEKE.US,D,20251015,000000,18.56,18.695,18.245,18.33,3090073,0
+BEKE.US,D,20251016,000000,18.45,18.52,18.05,18.28,3350823,0
+BEKE.US,D,20251017,000000,17.95,18.355,17.9,18.27,3159771,0
+BEKE.US,D,20251020,000000,18.35,18.75,18.2,18.74,3266668,0
+BEKE.US,D,20251021,000000,18.31,18.63,18.23,18.49,2813825,0
+BEKE.US,D,20251022,000000,18.33,18.635,18.19,18.45,2607277,0
+BEKE.US,D,20251023,000000,18.505,18.56,18.31,18.42,3141183,0
+BEKE.US,D,20251024,000000,18.33,18.4,17.71,17.85,7405139,0
+BEKE.US,D,20251027,000000,18.115,18.425,17.93,17.99,4265133,0
+BEKE.US,D,20251028,000000,17.76,18.03,17.56,17.95,2970799,0
+BEKE.US,D,20251029,000000,18.02,18.04,17.675,17.76,2607530,0
+BEKE.US,D,20251030,000000,17.28,17.5,17.07,17.2,4767143,0
+BEKE.US,D,20251031,000000,17,17.1,16.78,17.05,4148807,0
+BEKE.US,D,20251103,000000,16.84,17.105,16.69,16.85,3456816,0
+BEKE.US,D,20251104,000000,16.38,16.49,15.95,16.22,7857057,0
+BEKE.US,D,20251105,000000,16.1,16.29,15.84,15.86,7423682,0
+BEKE.US,D,20251106,000000,16.14,16.29,15.79,15.8,6015617,0
+BEKE.US,D,20251107,000000,15.66,15.66,15.385,15.6,7541846,0
+BEKE.US,D,20251110,000000,16.32,16.42,15.71,16.13,7018282,0
+BEKE.US,D,20251111,000000,16.315,16.88,16.24,16.41,7423318,0
+BEKE.US,D,20251112,000000,16.65,16.74,16.345,16.68,4522683,0
+BEKE.US,D,20251113,000000,16.91,17.225,16.51,16.75,6857777,0
+BEKE.US,D,20251114,000000,16.81,17.155,16.75,16.85,7193742,0
+BEKE.US,D,20251117,000000,16.73,16.975,16.545,16.67,4123844,0
+BEKE.US,D,20251118,000000,16.35,16.655,16.35,16.63,2786538,0
+BEKE.US,D,20251119,000000,16.69,16.955,16.595,16.8,5427326,0
+BEKE.US,D,20251120,000000,17.305,17.55,17,17.02,7342557,0
+BEKE.US,D,20251121,000000,17.12,17.68,17.05,17.5,7621461,0
+BEKE.US,D,20251124,000000,17.27,17.35,17.1,17.32,3682296,0
+BEKE.US,D,20251125,000000,17.18,17.55,17.18,17.41,3345702,0
+BEKE.US,D,20251126,000000,17.3725,17.53,17.09,17.21,3902580,0
+BEKE.US,D,20251128,000000,17.277,17.435,17.15,17.23,2855959,0
+BEKE.US,D,20251201,000000,17.12,17.205,16.535,16.65,8430713,0
+BEKE.US,D,20251202,000000,16.595,16.73,16.47,16.73,3708289,0
+BEKE.US,D,20251203,000000,16.59,16.74,16.5,16.63,2495870,0
+BEKE.US,D,20251204,000000,16.685,16.91,16.63,16.8,3030631,0
+BEKE.US,D,20251205,000000,17,17.3,17,17.18,3443107,0
+BEKE.US,D,20251208,000000,17.2,17.32,17.07,17.08,2251977,0
+BEKE.US,D,20251209,000000,16.36,16.495,16.135,16.42,5925215,0
+BEKE.US,D,20251210,000000,16.92,17.15,16.91,17.02,5477145,0
+BEKE.US,D,20251211,000000,17.535,17.66,17.435,17.52,7301443,0
+BEKE.US,D,20251212,000000,17.37,17.465,17.205,17.28,3915457,0
+BEKE.US,D,20251215,000000,17.03,17.03,16.49,16.6,5192506,0
+BEKE.US,D,20251216,000000,16.43,16.575,16.35,16.47,5181110,0
+BEKE.US,D,20251217,000000,16.395,16.73,16.29,16.37,3434077,0
+BEKE.US,D,20251218,000000,16.24,16.34,16.01,16.13,2733633,0
+BEKE.US,D,20251219,000000,16.03,16.11,15.94,16,4927139,0
+BEKE.US,D,20251222,000000,16.0159,16.279,16.0015,16.14,3347382,0
+BEKE.US,D,20251223,000000,16.21,16.22,15.825,15.95,3600544,0
+BEKE.US,D,20251224,000000,16.1,16.205,16.01,16.04,1776533,0
+BEKE.US,D,20251226,000000,16.1,16.26,16.075,16.22,2584137,0
+BEKE.US,D,20251229,000000,16.145,16.23,16.04,16.11,2781594,0
+BEKE.US,D,20251230,000000,16.19,16.23,15.83,15.84,3531988,0
+BEKE.US,D,20251231,000000,15.81,15.93,15.74,15.76,6110585,0
+BEKE.US,D,20260102,000000,16.18,16.35,15.26,16.06,12004504,0
+BEKE.US,D,20260105,000000,16.835,17.28,16.815,17.11,8958023,0
+BEKE.US,D,20260106,000000,17.46,17.52,17.3,17.38,8198756,0
+BEKE.US,D,20260107,000000,17.05,17.1,16.8,16.82,4782606,0
+BEKE.US,D,20260108,000000,16.86,17.36,16.84,17.32,6430047,0
+BEKE.US,D,20260109,000000,17.22,17.28,16.885,17.04,3333796,0
+BEKE.US,D,20260112,000000,17.255,17.68,17.255,17.66,4901374,0
+BEKE.US,D,20260113,000000,17.37,17.41,16.92,17.04,4331460,0
+BEKE.US,D,20260114,000000,17.11,17.555,17.11,17.32,2866335,0
+BEKE.US,D,20260115,000000,17.655,17.72,17.36,17.55,5316513,0
+BEKE.US,D,20260116,000000,17.35,17.51,17.13,17.43,3226160,0
+BEKE.US,D,20260120,000000,18,18.25,17.565,17.61,7395701,0
+BEKE.US,D,20260121,000000,18.03,18.39,17.98,18.17,5076660,0
+BEKE.US,D,20260122,000000,18.26,18.4,18.13,18.2,2984843,0
+BEKE.US,D,20260123,000000,18.22,18.355,18.185,18.22,3045502,0
+BEKE.US,D,20260126,000000,18.145,18.22,18.005,18.16,2684955,0
+BEKE.US,D,20260127,000000,18.09,18.125,17.895,17.96,2059362,0
+BEKE.US,D,20260128,000000,18.45,18.88,18.44,18.7,5096056,0
+BEKE.US,D,20260129,000000,19.83,19.88,19.12,19.34,8236925,0
+BEKE.US,D,20260130,000000,18.93,19.15,18.57,18.72,5998829,0
+BEKE.US,D,20260202,000000,18.485,18.7,18.39,18.4,3843491,0
+BEKE.US,D,20260203,000000,18.19,18.26,17.695,18,6189660,0
+BEKE.US,D,20260204,000000,18.47,18.84,18.175,18.32,11169899,0
+BEKE.US,D,20260205,000000,18.41,18.725,18.32,18.42,5118786,0
+BEKE.US,D,20260206,000000,18.28,18.72,18.23,18.71,3353135,0
+BEKE.US,D,20260209,000000,18.72,18.9,18.57,18.69,3629624,0
+BEKE.US,D,20260210,000000,18.49,18.725,18.38,18.48,4891502,0
+BEKE.US,D,20260211,000000,18.825,19.08,18.5,18.84,4595034,0
+BEKE.US,D,20260212,000000,18.515,18.55,17.45,17.73,8056698,0
+BEKE.US,D,20260213,000000,17.54,17.635,17.345,17.55,3945060,0
+BEKE.US,D,20260217,000000,17.53,17.63,17.09,17.18,2924552,0
+BEKE.US,D,20260218,000000,17.34,17.36,17.185,17.22,2419570,0
diff --git a/daily/us/nyse stocks/1/bfh.us.txt b/daily/us/nyse stocks/1/bfh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..244e34fd980b3ac4e8c33335ca88e3223f41a948
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFH.US,D,20050225,000000,35.1264,36.0024,35.1264,35.9924,925356.94354245,0
+BFH.US,D,20050228,000000,35.1264,36.1876,35.1264,35.9924,1225223.2546959,0
+BFH.US,D,20050301,000000,35.9924,36.1678,35.5747,36.0408,1212617.774369,0
+BFH.US,D,20050302,000000,36.0507,36.158,35.7855,36.0221,468978.6745997,0
+BFH.US,D,20050303,000000,36.1314,36.1314,35.4092,35.5215,487284.02429192,0
+BFH.US,D,20050304,000000,35.6299,35.6299,34.8998,34.9293,956703.18024926,0
+BFH.US,D,20050307,000000,35.0181,35.2476,34.6712,34.7796,778711.15920396,0
+BFH.US,D,20050308,000000,34.7166,34.7629,34.2072,34.4801,841619.81356039,0
+BFH.US,D,20050309,000000,34.3964,34.7983,34.3076,34.5165,404317.22921874,0
+BFH.US,D,20050310,000000,34.5165,35.0555,34.5165,34.9983,1028490.4772708,0
+BFH.US,D,20050311,000000,34.9983,35.5826,34.7166,35.5462,1235854.6883856,0
+BFH.US,D,20050314,000000,35.5462,36.0575,35.5462,35.96,616172.52330024,0
+BFH.US,D,20050315,000000,36.0408,36.5708,35.8023,36.4289,1229934.5783415,0
+BFH.US,D,20050316,000000,36.3157,36.3255,35.8655,35.9757,606309.39465148,0
+BFH.US,D,20050317,000000,35.9215,36.5975,35.7758,36.5511,719743.4935842,0
+BFH.US,D,20050318,000000,36.4044,36.7422,36.0408,36.3432,1099619.0821238,0
+BFH.US,D,20050321,000000,36.4466,36.8604,36.2487,36.4959,389628.08938199,0
+BFH.US,D,20050322,000000,36.4959,37.1867,36.2683,36.4959,676342.88571447,0
+BFH.US,D,20050323,000000,36.5896,37.0448,36.3689,36.7235,555565.73926438,0
+BFH.US,D,20050324,000000,36.7522,37.3611,36.6802,37.0349,643792.93727916,0
+BFH.US,D,20050328,000000,37.1867,37.226,36.9511,37.1354,600393.34434343,0
+BFH.US,D,20050329,000000,37.1354,37.4064,36.5324,36.6989,626474.10343862,0
+BFH.US,D,20050330,000000,36.6329,37.0349,36.4202,36.9167,306662.30924282,0
+BFH.US,D,20050331,000000,37.4064,37.636,36.8517,36.8604,722706.08594124,0
+BFH.US,D,20050401,000000,37.701,38.6872,37.3522,37.5748,1294379.8427796,0
+BFH.US,D,20050404,000000,37.5748,37.5748,36.8704,37.3009,528383.77677508,0
+BFH.US,D,20050405,000000,37.2064,37.5365,36.9424,36.9798,386892.8422418,0
+BFH.US,D,20050406,000000,36.9886,37.1778,36.7335,36.9699,568825.85202379,0
+BFH.US,D,20050407,000000,36.9601,37.0536,36.3777,36.4466,619242.69866169,0
+BFH.US,D,20050408,000000,36.4466,36.4959,36.0319,36.1137,331101.92005388,0
+BFH.US,D,20050411,000000,36.223,36.223,35.2201,35.493,604558.63349497,0
+BFH.US,D,20050412,000000,35.4467,35.4467,34.8446,35.3195,1049974.6002628,0
+BFH.US,D,20050413,000000,35.3353,35.3353,34.817,35.1363,587348.39759283,0
+BFH.US,D,20050414,000000,35.2201,35.4742,34.9293,35.1264,427659.69637173,0
+BFH.US,D,20050415,000000,34.6712,34.7796,34.0584,34.1057,1029915.4446121,0
+BFH.US,D,20050418,000000,34.1973,34.2159,33.677,34.0584,877022.74148034,0
+BFH.US,D,20050419,000000,34.2889,35.4003,34.1786,35.4003,1155627.2001886,0
+BFH.US,D,20050420,000000,35.4654,35.6299,34.5894,34.6899,1012049.5613435,0
+BFH.US,D,20050421,000000,36.4959,38.9966,36.232,38.7483,2864627.8821934,0
+BFH.US,D,20050422,000000,38.7483,40.3297,38.5473,39.0439,1449027.366804,0
+BFH.US,D,20050425,000000,39.1424,39.2223,38.567,38.7069,777285.17692865,0
+BFH.US,D,20050426,000000,38.7246,38.7336,37.1778,37.1778,1180505.2624892,0
+BFH.US,D,20050427,000000,37.1778,37.4438,36.897,37.1079,1477414.0559558,0
+BFH.US,D,20050428,000000,37.1354,37.1354,36.36,36.8881,999226.88513973,0
+BFH.US,D,20050429,000000,37.089,37.1778,36.4959,36.8604,707471.92654447,0
+BFH.US,D,20050502,000000,36.8604,37.0448,36.2683,36.286,742870.79472839,0
+BFH.US,D,20050503,000000,36.286,36.6329,35.7136,36.0319,926675.34281336,0
+BFH.US,D,20050504,000000,36.0851,36.2417,35.6763,35.9402,861678.96921115,0
+BFH.US,D,20050505,000000,35.9019,35.9924,35.1541,35.4092,1294821.3390713,0
+BFH.US,D,20050506,000000,35.493,35.5915,35.294,35.4654,401575.89247452,0
+BFH.US,D,20050509,000000,35.5117,35.6003,35.1816,35.5826,545480.3400688,0
+BFH.US,D,20050510,000000,35.5382,35.5382,34.3343,34.4052,976210.21180195,0
+BFH.US,D,20050511,000000,34.4052,34.4151,31.9361,32.2248,3626350.061108,0
+BFH.US,D,20050512,000000,32.2987,32.8474,31.5597,32.3273,2789550.1691315,0
+BFH.US,D,20050513,000000,32.5193,32.8574,32.0711,32.8002,1388090.7292169,0
+BFH.US,D,20050516,000000,33.3026,33.8031,32.9095,33.7588,2487495.6602659,0
+BFH.US,D,20050517,000000,33.8031,33.8406,33.2465,33.3115,1663402.7420169,0
+BFH.US,D,20050518,000000,33.3312,34.0397,32.3894,33.8968,2213491.8973968,0
+BFH.US,D,20050519,000000,33.9786,34.8545,33.7747,34.7451,1209440.0160032,0
+BFH.US,D,20050520,000000,34.7451,34.754,34.3785,34.6269,609926.61944096,0
+BFH.US,D,20050523,000000,34.8259,35.3353,34.552,35.2201,924260.81481836,0
+BFH.US,D,20050524,000000,35.3107,35.5027,35.0909,35.1638,1026517.4455674,0
+BFH.US,D,20050525,000000,35.1264,35.1264,34.5165,34.5343,1157270.3783406,0
+BFH.US,D,20050526,000000,34.6712,34.6998,33.9973,34.2426,1007884.272192,0
+BFH.US,D,20050527,000000,34.0958,34.5165,33.677,34.4052,563125.98265855,0
+BFH.US,D,20050531,000000,34.4151,34.6447,33.9243,34.4151,1619236.8739083,0
+BFH.US,D,20050601,000000,34.3431,34.4229,33.8031,34.3076,971390.29021799,0
+BFH.US,D,20050602,000000,34.2978,34.3885,33.8869,34.1509,871214.27417667,0
+BFH.US,D,20050603,000000,34.2702,34.2978,33.7047,33.7588,1246375.4942688,0
+BFH.US,D,20050606,000000,33.8495,34.4968,33.6219,34.1786,674590.09468994,0
+BFH.US,D,20050607,000000,34.1786,34.4712,33.8968,34.086,595023.32852942,0
+BFH.US,D,20050608,000000,30.1202,32.7716,30.1202,32.4898,5808493.69193,0
+BFH.US,D,20050609,000000,32.4996,33.7834,32.4898,33.4859,2088547.4319273,0
+BFH.US,D,20050610,000000,33.6682,33.943,33.3569,33.6682,812797.71772099,0
+BFH.US,D,20050613,000000,33.7135,33.9874,33.4859,33.7234,793398.26917269,0
+BFH.US,D,20050614,000000,33.7747,33.8968,32.8574,33.3933,1256572.5362047,0
+BFH.US,D,20050615,000000,33.6022,33.7934,33.2751,33.612,1034408.5574468,0
+BFH.US,D,20050616,000000,33.8031,35.7855,33.7234,35.5826,1788130.0116097,0
+BFH.US,D,20050617,000000,35.9402,35.9402,35.4003,35.686,1288790.6012208,0
+BFH.US,D,20050620,000000,35.5382,35.9117,35.2298,35.5826,1019066.8150456,0
+BFH.US,D,20050621,000000,35.7225,35.8299,35.427,35.6763,543289.09755462,0
+BFH.US,D,20050622,000000,35.8122,36.0408,35.5915,35.7038,549975.48277155,0
+BFH.US,D,20050623,000000,35.6763,35.6949,35.0378,35.0821,1041422.766347,0
+BFH.US,D,20050624,000000,35.1264,36.4959,35.0999,36.4466,2333064.3171845,0
+BFH.US,D,20050627,000000,36.4379,36.4466,35.1727,35.5294,1445849.6084382,0
+BFH.US,D,20050628,000000,35.9501,36.8142,35.9501,36.5798,969524.84151904,0
+BFH.US,D,20050629,000000,36.4466,37.3522,36.296,37.1079,1278817.8596996,0
+BFH.US,D,20050630,000000,37.1778,38.3237,36.9068,37.0073,1870111.3057652,0
+BFH.US,D,20050701,000000,36.9984,37.4064,36.834,37.4064,739035.3591281,0
+BFH.US,D,20050705,000000,37.089,37.5916,36.3255,37.4064,740898.77795904,0
+BFH.US,D,20050706,000000,37.3186,38.5207,37.0723,37.3611,1472042.0102738,0
+BFH.US,D,20050707,000000,37.3611,37.6921,37.1778,37.6921,777285.17692865,0
+BFH.US,D,20050708,000000,37.627,38.2291,37.3186,38.1818,576279.52734757,0
+BFH.US,D,20050711,000000,38.2843,38.2941,37.4537,38.0113,806329.54331488,0
+BFH.US,D,20050712,000000,38.0902,39.1888,37.6635,39.1514,1196286.4713141,0
+BFH.US,D,20050713,000000,39.1888,39.3877,38.6872,38.7779,1177328.5190574,0
+BFH.US,D,20050714,000000,38.8685,39.3356,38.7483,39.2055,921738.70381897,0
+BFH.US,D,20050715,000000,39.1424,39.6361,38.906,39.6361,844470.76317702,0
+BFH.US,D,20050718,000000,39.507,39.7415,38.6872,39.6923,861787.56714955,0
+BFH.US,D,20050719,000000,39.9544,40.0361,39.2144,39.4253,932262.55450418,0
+BFH.US,D,20050720,000000,39.2321,39.2321,38.4025,39.2223,1941571.7940374,0
+BFH.US,D,20050721,000000,39.2419,40.3829,39.2419,39.5789,2970609.3207363,0
+BFH.US,D,20050722,000000,39.5976,40.2283,39.3877,39.7336,996376.95045712,0
+BFH.US,D,20050725,000000,39.7248,39.91,39.0951,39.7248,1215688.9646644,0
+BFH.US,D,20050726,000000,39.7336,39.9454,39.0685,39.7178,1036274.0061458,0
+BFH.US,D,20050727,000000,39.7178,40.0361,39.3356,39.8262,627134.82547509,0
+BFH.US,D,20050728,000000,39.71,40.11,39.5169,39.71,444100.61229899,0
+BFH.US,D,20050729,000000,39.6173,39.7978,38.6784,38.84,1049205.280288,0
+BFH.US,D,20050801,000000,37.9749,39.0951,37.9749,38.5937,770277.05763252,0
+BFH.US,D,20050802,000000,38.5937,38.7779,38.1462,38.5837,596995.34529877,0
+BFH.US,D,20050803,000000,38.4025,38.5937,38.0725,38.5937,365954.75374378,0
+BFH.US,D,20050804,000000,38.5937,38.8223,38.3966,38.5937,553592.70756103,0
+BFH.US,D,20050805,000000,38.503,38.6399,37.7267,37.8094,683907.18884466,0
+BFH.US,D,20050808,000000,37.9129,37.965,37.5275,37.8763,695415.52551355,0
+BFH.US,D,20050809,000000,37.7344,38.1818,37.4635,38.0902,591622.28468275,0
+BFH.US,D,20050810,000000,38.1818,39.1424,38.03,38.2389,1005912.2554227,0
+BFH.US,D,20050811,000000,38.3237,38.3701,37.5748,37.9749,594692.46004419,0
+BFH.US,D,20050812,000000,38.0015,38.304,37.8666,38.1462,481362.89931385,0
+BFH.US,D,20050815,000000,38.1462,38.1749,37.6547,37.9926,432811.50137492,0
+BFH.US,D,20050816,000000,37.8666,37.9562,37.4162,37.5561,318936.92108456,0
+BFH.US,D,20050817,000000,37.501,37.7709,37.4921,37.6734,417797.58265697,0
+BFH.US,D,20050818,000000,37.501,37.636,36.3866,37.636,1027283.7207403,0
+BFH.US,D,20050819,000000,37.7424,37.7424,37.3256,37.6103,298769.16749541,0
+BFH.US,D,20050822,000000,37.6103,37.6547,37.3709,37.565,785616.7701657,0
+BFH.US,D,20050823,000000,37.5188,37.7907,37.4349,37.6547,683907.18884466,0
+BFH.US,D,20050824,000000,37.6635,38.3701,37.5916,37.9393,574744.94713385,0
+BFH.US,D,20050825,000000,38.03,38.3798,38.0113,38.2291,1017531.2198979,0
+BFH.US,D,20050826,000000,38.1818,38.2389,38.0015,38.1276,733118.29388606,0
+BFH.US,D,20050829,000000,38.0902,38.3237,38.0725,38.2202,613216.02054722,0
+BFH.US,D,20050830,000000,38.2202,38.2666,38.0902,38.1,601046.96184187,0
+BFH.US,D,20050831,000000,38.0015,38.3888,37.636,38.3888,575184.41355749,0
+BFH.US,D,20050901,000000,38.3237,38.5296,37.8182,38.2468,624063.63517965,0
+BFH.US,D,20050902,000000,38.1818,38.2941,37.0448,37.089,831209.6354836,0
+BFH.US,D,20050906,000000,37.1354,37.4064,36.9354,37.3611,772135.40179345,0
+BFH.US,D,20050907,000000,37.4064,37.4064,36.8241,36.9886,700349.11970594,0
+BFH.US,D,20050908,000000,36.9424,37.0536,36.7335,37.0536,437304.61420967,0
+BFH.US,D,20050909,000000,37.026,37.4349,36.8604,37.4261,731694.34147875,0
+BFH.US,D,20050912,000000,37.5098,38.9966,37.3186,38.7159,1019832.0752845,0
+BFH.US,D,20050913,000000,38.7159,38.7336,38.0488,38.3798,520711.89064049,0
+BFH.US,D,20050914,000000,38.3798,38.3888,37.9562,38.1188,422620.54904294,0
+BFH.US,D,20050915,000000,38.1276,38.2666,37.6547,37.8763,351488.89938786,0
+BFH.US,D,20050916,000000,37.8379,37.8379,36.9886,37.2832,978291.84144372,0
+BFH.US,D,20050919,000000,37.0162,37.5098,36.7955,37.501,791864.70389298,0
+BFH.US,D,20050920,000000,37.3976,37.4064,35.4841,36.5324,2437296.0095049,0
+BFH.US,D,20050921,000000,36.4044,36.4122,35.62,35.9827,682042.75507971,0
+BFH.US,D,20050922,000000,35.9501,36.4664,35.5915,36.36,807536.29984538,0
+BFH.US,D,20050923,000000,36.3157,37.2064,36.2417,37.099,732788.44033483,0
+BFH.US,D,20050926,000000,36.9984,37.1354,36.3777,36.5896,768519.19193797,0
+BFH.US,D,20050927,000000,36.5896,36.6615,36.1038,36.3057,831429.87616243,0
+BFH.US,D,20050928,000000,36.2142,36.4959,35.7758,36.4044,515121.63414766,0
+BFH.US,D,20050929,000000,36.3057,36.3057,35.5215,35.5659,1171739.2774987,0
+BFH.US,D,20050930,000000,35.5826,35.7658,35.4092,35.7225,795919.36523808,0
+BFH.US,D,20051003,000000,35.7658,35.7658,35.427,35.6949,555782.9351412,0
+BFH.US,D,20051004,000000,35.9019,36.0408,35.62,35.8122,592609.81546843,0
+BFH.US,D,20051005,000000,35.7658,35.7855,34.3885,34.4229,1062249.2121046,0
+BFH.US,D,20051006,000000,34.5343,34.8723,33.9973,34.2801,766984.61172426,0
+BFH.US,D,20051007,000000,34.4801,34.6534,34.2159,34.6081,546140.04717125,0
+BFH.US,D,20051010,000000,34.6614,35.0279,34.6081,34.7451,428647.2271574,0
+BFH.US,D,20051011,000000,34.7166,34.8545,34.3343,34.5343,1009968.9466358,0
+BFH.US,D,20051012,000000,34.3964,34.552,33.6022,33.7747,800521.07601124,0
+BFH.US,D,20051013,000000,33.8584,34.1244,33.8031,34.014,403329.69843305,0
+BFH.US,D,20051014,000000,34.0397,34.3785,33.677,34.3254,718103.36023409,0
+BFH.US,D,20051017,000000,34.4229,35.3107,34.353,35.3107,756352.16310063,0
+BFH.US,D,20051018,000000,35.1727,35.1904,34.1885,34.6712,1183902.2466,0
+BFH.US,D,20051019,000000,34.6801,35.5294,34.3618,35.2762,1066084.647705,0
+BFH.US,D,20051020,000000,36.4044,38.3237,32.2523,33.8869,5717638.8297794,0
+BFH.US,D,20051021,000000,33.9874,34.1973,33.0583,33.6682,1863973.9998443,0
+BFH.US,D,20051024,000000,34.014,34.4229,33.7834,33.943,1749003.29083,0
+BFH.US,D,20051025,000000,33.5745,33.6682,31.3242,31.5242,2711407.3553783,0
+BFH.US,D,20051026,000000,31.4317,32.0159,29.1063,29.9172,6569561.2384122,0
+BFH.US,D,20051027,000000,31.9361,31.9459,30.3015,30.9488,3734746.0276459,0
+BFH.US,D,20051028,000000,31.203,31.8149,30.9675,31.6887,1314765.8071796,0
+BFH.US,D,20051031,000000,31.7066,32.6188,31.6159,32.4454,1246156.2685239,0
+BFH.US,D,20051101,000000,32.3647,32.4809,32.1618,32.272,1302601.8231442,0
+BFH.US,D,20051102,000000,32.3184,32.5716,31.8415,32.4179,2046897.5852141,0
+BFH.US,D,20051103,000000,32.4179,32.7449,32.3371,32.4996,656178.17692733,0
+BFH.US,D,20051104,000000,32.4898,32.9844,32.4898,32.8829,762928.93544515,0
+BFH.US,D,20051107,000000,33.0308,33.2554,32.8829,33.1194,645217.90462047,0
+BFH.US,D,20051108,000000,33.0308,33.084,32.8199,32.8474,1381403.3290659,0
+BFH.US,D,20051109,000000,32.9361,33.2367,32.8474,33.0308,1067071.1635565,0
+BFH.US,D,20051110,000000,33.2277,33.8682,33.084,33.75,1190919.5003022,0
+BFH.US,D,20051111,000000,33.75,33.7588,33.5312,33.6682,912093.78598103,0
+BFH.US,D,20051114,000000,33.7135,34.086,33.6318,33.9243,361133.81722581,0
+BFH.US,D,20051115,000000,33.9243,34.1244,32.7716,32.8474,1334386.5113408,0
+BFH.US,D,20051116,000000,32.8918,33.074,32.7815,32.8474,1007994.8999984,0
+BFH.US,D,20051117,000000,32.9361,33.5312,32.4996,33.4771,741555.44025949,0
+BFH.US,D,20051118,000000,33.7588,33.9874,33.6682,33.9243,668345.20576466,0
+BFH.US,D,20051121,000000,33.7588,34.0317,33.4771,33.5056,746490.04938588,0
+BFH.US,D,20051122,000000,33.3479,33.4771,32.6829,33.2367,1182260.0833818,0
+BFH.US,D,20051123,000000,33.1657,33.4771,32.9943,33.1657,474898.78464377,0
+BFH.US,D,20051125,000000,32.4356,36.1491,32.2987,35.363,1455056.0747864,0
+BFH.US,D,20051128,000000,35.5027,35.5747,35.0476,35.0821,1069261.3911368,0
+BFH.US,D,20051129,000000,35.1638,35.5747,34.6269,34.6367,577813.09262728,0
+BFH.US,D,20051130,000000,34.7629,35.4467,34.3076,35.1904,1742869.029711,0
+BFH.US,D,20051201,000000,35.3107,35.7038,34.5894,34.7353,972154.53552284,0
+BFH.US,D,20051202,000000,34.6534,34.8998,34.2072,34.2159,642036.08651862,0
+BFH.US,D,20051205,000000,34.1244,34.2159,33.6947,33.8968,547893.85312979,0
+BFH.US,D,20051206,000000,33.9973,34.1973,33.7588,33.7588,424156.14419067,0
+BFH.US,D,20051207,000000,33.8031,33.8968,33.2652,33.4022,685662.0097372,0
+BFH.US,D,20051208,000000,33.4603,33.7135,33.1756,33.2554,402232.55477496,0
+BFH.US,D,20051209,000000,33.5745,34.2159,33.4859,33.4859,708347.81458974,0
+BFH.US,D,20051212,000000,33.7135,34.0317,33.412,33.7135,515232.26195407,0
+BFH.US,D,20051213,000000,33.7588,33.8031,33.0308,33.1115,600064.50572621,0
+BFH.US,D,20051214,000000,33.21,33.7934,33.21,33.7047,1290874.2607305,0
+BFH.US,D,20051215,000000,33.7135,33.7135,32.674,32.9647,1690699.3920486,0
+BFH.US,D,20051216,000000,32.9647,33.074,32.6188,32.7095,1063997.9433931,0
+BFH.US,D,20051219,000000,32.7095,32.7095,32.0071,32.0711,1007777.7041216,0
+BFH.US,D,20051220,000000,32.207,32.4809,31.9991,32.3184,817618.65423894,0
+BFH.US,D,20051221,000000,32.2887,32.5627,32.0071,32.143,605321.8638658,0
+BFH.US,D,20051222,000000,32.2987,32.3804,31.9626,32.1006,751748.42245948,0
+BFH.US,D,20051223,000000,32.1154,33.3214,32.0524,33.2751,914179.4753588,0
+BFH.US,D,20051227,000000,33.2751,33.6593,32.7007,32.8829,720075.37700344,0
+BFH.US,D,20051228,000000,32.8829,33.2849,32.7449,33.0583,769285.46711083,0
+BFH.US,D,20051229,000000,32.9194,33.0308,32.4267,32.5193,692455.97795852,0
+BFH.US,D,20051230,000000,32.4356,32.5903,31.8513,32.4809,883712.17149926,0
+BFH.US,D,20060103,000000,32.9361,34.014,32.8287,33.7234,1222261.6772728,0
+BFH.US,D,20060104,000000,33.7312,34.6712,33.7312,34.5343,1066192.2307092,0
+BFH.US,D,20060105,000000,34.6712,35.0279,34.4712,34.5894,1177873.5386175,0
+BFH.US,D,20060106,000000,34.7629,35.493,34.7629,35.4092,2064765.4983506,0
+BFH.US,D,20060109,000000,35.4003,35.9501,35.3265,35.4003,908806.41474277,0
+BFH.US,D,20060110,000000,35.4003,36.0753,35.3265,35.9501,819920.52455952,0
+BFH.US,D,20060111,000000,36.4959,36.4959,35.7658,36.3945,1151464.9558391,0
+BFH.US,D,20060112,000000,36.3945,36.3945,35.5747,35.686,617378.26489673,0
+BFH.US,D,20060113,000000,35.8565,36.0851,35.6388,35.6763,426456.99957724,0
+BFH.US,D,20060117,000000,35.493,35.5826,35.363,35.4742,284411.91107789,0
+BFH.US,D,20060118,000000,35.2476,36.9798,35.2388,36.9167,1279805.3904854,0
+BFH.US,D,20060119,000000,36.9068,37.5916,36.8142,37.4734,1481141.9085517,0
+BFH.US,D,20060120,000000,37.4537,37.5275,36.9511,37.0723,656066.53418691,0
+BFH.US,D,20060123,000000,37.3009,37.4064,36.9167,37.161,594034.78280974,0
+BFH.US,D,20060124,000000,37.3808,38.2666,37.3808,38.1276,1134034.4792581,0
+BFH.US,D,20060125,000000,38.2291,38.5837,38.0113,38.2389,759750.1621453,0
+BFH.US,D,20060126,000000,38.4114,38.8784,38.3701,38.5384,1049424.5060328,0
+BFH.US,D,20060127,000000,38.503,38.7336,38.304,38.7336,1009092.0436565,0
+BFH.US,D,20060130,000000,38.7779,39.2055,38.5937,38.7405,954728.1186779,0
+BFH.US,D,20060131,000000,38.7779,38.84,37.9749,38.5473,1577260.2184458,0
+BFH.US,D,20060201,000000,38.3237,38.9592,38.2291,38.9493,1214374.6251295,0
+BFH.US,D,20060202,000000,36.9511,40.5278,36.6802,40.5278,3998884.6319983,0
+BFH.US,D,20060203,000000,40.3022,40.311,39.5692,39.9002,1546354.4630967,0
+BFH.US,D,20060206,000000,39.8262,40.0538,39.2715,39.91,662645.33639942,0
+BFH.US,D,20060207,000000,39.6923,39.7789,39.0055,39.0951,804248.92860713,0
+BFH.US,D,20060208,000000,39.1888,39.3168,38.8133,39.2419,497365.36375149,0
+BFH.US,D,20060209,000000,39.3444,39.6923,38.9228,38.9691,449580.24098541,0
+BFH.US,D,20060210,000000,39.0055,39.3444,38.768,39.2715,444976.50034425,0
+BFH.US,D,20060213,000000,39.2321,39.5267,38.9493,39.372,536278.94839051,0
+BFH.US,D,20060214,000000,39.442,40.1179,39.2321,39.8735,779808.30286205,0
+BFH.US,D,20060215,000000,39.6923,39.9544,39.3533,39.6834,431606.77471243,0
+BFH.US,D,20060216,000000,39.7789,39.974,39.4695,39.9544,452429.16073402,0
+BFH.US,D,20060217,000000,40.0017,40.044,39.4321,39.7415,845568.92176911,0
+BFH.US,D,20060221,000000,40.1001,40.1001,39.372,39.8065,402672.02119861,0
+BFH.US,D,20060222,000000,39.8262,40.8737,39.5503,40.5848,506026.81053977,0
+BFH.US,D,20060223,000000,40.5101,41.049,40.2745,40.4824,639408.42238283,0
+BFH.US,D,20060224,000000,40.4913,40.4913,39.9287,40.0084,672727.69079299,0
+BFH.US,D,20060227,000000,40.0538,40.238,39.9189,40.1445,596447.28093673,0
+BFH.US,D,20060228,000000,40.1001,40.1179,39.4695,39.4695,370562.55412095,0
+BFH.US,D,20060301,000000,39.4695,40.5278,38.906,40.4559,681056.23922803,0
+BFH.US,D,20060302,000000,40.3652,40.6568,39.71,40.5189,469527.75389575,0
+BFH.US,D,20060303,000000,40.2933,40.3297,39.3356,39.7978,668345.20576466,0
+BFH.US,D,20060306,000000,39.8164,40.3908,39.6173,39.8735,370012.45989089,0
+BFH.US,D,20060307,000000,39.7336,39.9927,39.3533,39.9287,452541.81840846,0
+BFH.US,D,20060308,000000,39.8735,41.3317,39.5503,41.2589,1179297.4910247,0
+BFH.US,D,20060309,000000,41.653,42.3004,41.5958,41.9712,1825614.5691714,0
+BFH.US,D,20060310,000000,42.0175,42.1427,41.5683,41.9811,729063.63254094,0
+BFH.US,D,20060313,000000,42.1604,43.0649,42.1358,42.7565,1613209.1808597,0
+BFH.US,D,20060314,000000,42.7003,42.8274,42.4836,42.517,831650.11684124,0
+BFH.US,D,20060315,000000,42.517,43.0195,42.3456,42.8806,713167.7361737,0
+BFH.US,D,20060316,000000,42.8806,42.9279,42.3004,42.517,908039.12463591,0
+BFH.US,D,20060317,000000,42.6539,42.6639,42.0628,42.2618,775422.7730317,0
+BFH.US,D,20060320,000000,42.2618,42.526,41.7071,42.1525,847433.35553406,0
+BFH.US,D,20060321,000000,42.0461,42.3191,41.2027,41.653,728843.39186212,0
+BFH.US,D,20060322,000000,41.653,42.186,40.8293,42.0905,713827.44327616,0
+BFH.US,D,20060323,000000,42.0982,42.0982,41.4234,42.0461,541095.82517246,0
+BFH.US,D,20060324,000000,42.0628,42.517,41.9525,42.4263,454183.98162656,0
+BFH.US,D,20060327,000000,42.517,43.0097,42.2717,42.3722,451990.70924439,0
+BFH.US,D,20060328,000000,42.3821,42.3998,42.1082,42.2431,697060.73353367,0
+BFH.US,D,20060329,000000,42.3821,42.7092,42.1525,42.526,370996.94587456,0
+BFH.US,D,20060330,000000,42.5633,42.6826,42.0825,42.2807,321019.56566032,0
+BFH.US,D,20060331,000000,42.3358,42.7269,41.9988,42.6737,420319.69365637,0
+BFH.US,D,20060403,000000,42.4451,42.5437,41.3682,41.5141,739696.08116457,0
+BFH.US,D,20060404,000000,41.5583,42.3191,41.3771,42.186,643136.27497872,0
+BFH.US,D,20060405,000000,42.3722,42.6639,42.0372,42.5437,517642.73021306,0
+BFH.US,D,20060406,000000,42.517,42.6264,42.2717,42.4924,557977.22245737,0
+BFH.US,D,20060407,000000,42.6087,42.9181,41.8037,42.0372,391273.29740212,0
+BFH.US,D,20060410,000000,41.9712,42.2807,41.8796,41.9712,400590.39155685,0
+BFH.US,D,20060411,000000,42.1525,42.2807,41.7505,42.2244,484326.50660489,0
+BFH.US,D,20060412,000000,42.2904,43.793,42.1959,43.5506,1179850.6300568,0
+BFH.US,D,20060413,000000,43.3821,43.392,42.7565,42.8658,893900.07902922,0
+BFH.US,D,20060417,000000,42.9653,43.0373,42.4263,43.0008,601598.07100592,0
+BFH.US,D,20060418,000000,43.2324,44.3251,43.1762,44.1073,1312354.3239867,0
+BFH.US,D,20060419,000000,44.2531,44.2708,43.5042,43.924,741665.0531319,0
+BFH.US,D,20060420,000000,48.5766,51.9975,48.5766,50.0003,5993502.9666775,0
+BFH.US,D,20060421,000000,49.8998,51.2949,49.8811,51.1579,2325611.6567947,0
+BFH.US,D,20060424,000000,51.095,51.2949,49.4643,49.9727,1740235.2759711,0
+BFH.US,D,20060425,000000,49.7442,50.8091,49.4959,50.5835,1350278.347972,0
+BFH.US,D,20060426,000000,50.6772,51.3768,49.7245,51.0053,1354550.2051939,0
+BFH.US,D,20060427,000000,49.7245,50.3639,48.6209,50.2092,2306211.1933123,0
+BFH.US,D,20060428,000000,50.2752,50.3205,49.8634,50.1797,886448.43357345,0
+BFH.US,D,20060501,000000,51.0053,51.0053,48.9619,48.9619,1615728.2470572,0
+BFH.US,D,20060502,000000,49.0594,49.3164,48.6031,49.216,546358.25798207,0
+BFH.US,D,20060503,000000,48.9982,49.4712,48.5568,48.6209,875816.99988383,0
+BFH.US,D,20060504,000000,48.814,49.3411,48.5154,49.3411,936208.61791089,0
+BFH.US,D,20060505,000000,49.1963,49.5056,48.4504,49.4347,665383.62834163,0
+BFH.US,D,20060508,000000,49.3599,49.4544,48.7303,49.3992,924260.81481836,0
+BFH.US,D,20060509,000000,49.4081,49.4081,48.7213,48.7963,891599.22364265,0
+BFH.US,D,20060510,000000,48.5854,49.4347,48.3835,49.0406,742870.79472839,0
+BFH.US,D,20060511,000000,48.5854,48.814,47.7361,47.9283,1364855.8450683,0
+BFH.US,D,20060512,000000,47.874,47.884,46.7706,46.8345,1022354.186284,0
+BFH.US,D,20060515,000000,46.8345,47.9283,46.0778,47.6297,1029694.1889992,0
+BFH.US,D,20060516,000000,47.6386,48.7588,47.3173,48.678,1100279.8041604,0
+BFH.US,D,20060517,000000,48.678,49.4347,47.9283,48.3657,1321014.755841,0
+BFH.US,D,20060518,000000,48.3657,48.5224,47.1735,47.4268,1410556.2933906,0
+BFH.US,D,20060519,000000,47.9007,48.4593,47.6198,48.075,799974.0265832,0
+BFH.US,D,20060522,000000,48.075,48.2662,46.8878,48.2021,704182.52543822,0
+BFH.US,D,20060523,000000,48.3568,49.7155,48.3568,49.1411,1217004.3191333,0
+BFH.US,D,20060524,000000,48.9243,49.6722,48.3302,49.4643,1174039.1179512,0
+BFH.US,D,20060525,000000,49.4959,49.4959,48.6593,49.1785,967003.74545365,0
+BFH.US,D,20060526,000000,49.4081,49.6722,48.9982,49.29,579679.55626025,0
+BFH.US,D,20060530,000000,49.2702,49.28,48.1637,48.2021,499229.79751643,0
+BFH.US,D,20060531,000000,48.3568,48.9432,48.1371,48.4219,641488.02215657,0
+BFH.US,D,20060601,000000,48.7303,49.3599,48.7303,49.28,672838.31859942,0
+BFH.US,D,20060602,000000,49.5432,50.7658,49.5432,50.3392,1057974.3100806,0
+BFH.US,D,20060605,000000,50.3639,50.4013,48.7213,48.8593,571127.72234437,0
+BFH.US,D,20060606,000000,48.8593,48.9619,48.0139,48.7776,603459.45996887,0
+BFH.US,D,20060607,000000,49.0594,50.5461,49.0229,49.7245,760077.98582852,0
+BFH.US,D,20060608,000000,49.6811,49.688,47.5272,48.7116,852360.86012243,0
+BFH.US,D,20060609,000000,48.7687,49.7442,48.6308,49.0327,432925.17398334,0
+BFH.US,D,20060612,000000,49.0406,49.3411,48.3568,48.9155,677767.85305578,0
+BFH.US,D,20060613,000000,48.9155,49.3254,47.9283,48.3026,923490.4799095,0
+BFH.US,D,20060614,000000,48.2662,49.1135,48.1736,48.8229,742432.34323875,0
+BFH.US,D,20060615,000000,49.6811,50.3303,49.151,50.0555,927878.03960785,0
+BFH.US,D,20060616,000000,50.2289,50.5925,49.9175,50.3826,1085153.2277679,0
+BFH.US,D,20060619,000000,50.4545,50.5098,49.0594,49.2337,768626.77494238,0
+BFH.US,D,20060620,000000,49.4544,49.7245,48.8781,49.2987,507559.36088547,0
+BFH.US,D,20060621,000000,49.4544,51.022,49.2987,50.8753,1444205.415352,0
+BFH.US,D,20060622,000000,51.095,51.7797,50.4821,50.6693,995062.61092222,0
+BFH.US,D,20060623,000000,50.4545,51.1392,49.9087,50.9106,694210.79885106,0
+BFH.US,D,20060626,000000,50.9106,51.2329,50.3639,50.5363,856307.93846312,0
+BFH.US,D,20060627,000000,50.8191,51.022,50.092,50.9106,785287.93154847,0
+BFH.US,D,20060628,000000,51.0053,51.0053,50.1797,50.6398,767203.83746908,0
+BFH.US,D,20060629,000000,51.1235,52.7925,50.8654,51.8399,1494403.036245,0
+BFH.US,D,20060630,000000,52.7196,54.5148,52.628,53.6675,1954613.6959861,0
+BFH.US,D,20060703,000000,54.2982,56.0234,54.1897,54.8459,1111458.2872779,0
+BFH.US,D,20060705,000000,54.8459,54.8736,53.0094,53.6587,1343042.883459,0
+BFH.US,D,20060706,000000,54.3336,54.635,53.6508,54.0763,759968.37295611,0
+BFH.US,D,20060707,000000,53.9227,53.9227,52.363,52.628,975333.30882269,0
+BFH.US,D,20060710,000000,53.4311,53.8055,52.5453,53.038,630751.03533057,0
+BFH.US,D,20060711,000000,53.1296,53.3286,52.298,53.0567,862117.42070079,0
+BFH.US,D,20060712,000000,53.0567,53.7208,52.3167,52.4477,533644.17971669,0
+BFH.US,D,20060713,000000,52.0921,52.371,48.3568,48.4415,2794591.3463283,0
+BFH.US,D,20060714,000000,48.4504,49.3796,47.07,49.2505,1765551.7897615,0
+BFH.US,D,20060717,000000,48.3568,49.6535,48.3568,48.6682,1097867.3060333,0
+BFH.US,D,20060718,000000,48.678,49.35,48.5391,48.7776,1629430.8710423,0
+BFH.US,D,20060719,000000,48.549,50.3915,48.4681,49.7539,1709328.505688,0
+BFH.US,D,20060720,000000,50.0003,50.0476,44.5714,46.0778,6057506.734824,0
+BFH.US,D,20060721,000000,45.8019,46.541,45.0541,45.9941,1838657.486054,0
+BFH.US,D,20060724,000000,46.14,47.0987,45.9389,46.9794,1269065.3588573,0
+BFH.US,D,20060725,000000,46.9883,47.5272,46.944,47.2622,917464.81672903,0
+BFH.US,D,20060726,000000,47.1252,47.4445,46.203,46.2503,1424696.3539313,0
+BFH.US,D,20060727,000000,46.2404,46.8878,45.4631,45.537,1032985.6199736,0
+BFH.US,D,20060728,000000,45.9301,46.8878,45.3911,46.8878,705934.30152875,0
+BFH.US,D,20060731,000000,46.808,47.1351,45.9478,46.8257,743640.11470325,0
+BFH.US,D,20060801,000000,46.9262,46.9262,45.8483,46.1045,509093.9410992,0
+BFH.US,D,20060802,000000,46.4326,47.3913,46.4326,47.1351,693987.51337022,0
+BFH.US,D,20060803,000000,47.0603,47.537,46.3596,47.2435,543289.09755462,0
+BFH.US,D,20060804,000000,47.4731,47.9755,47.1252,47.2336,669331.72161634,0
+BFH.US,D,20060807,000000,47.0503,47.1824,46.269,46.405,306333.47062559,0
+BFH.US,D,20060808,000000,46.5321,46.5675,44.9536,44.9822,1146857.1554619,0
+BFH.US,D,20060809,000000,45.4374,45.6404,44.4689,44.598,1225880.9319304,0
+BFH.US,D,20060810,000000,44.2798,44.6167,43.0837,44.196,887983.01378717,0
+BFH.US,D,20060811,000000,44.196,44.196,43.2944,43.4018,714046.66902097,0
+BFH.US,D,20060814,000000,43.6146,44.727,43.3546,43.9782,532878.91947784,0
+BFH.US,D,20060815,000000,44.4344,44.9723,44.3872,44.727,620561.09793259,0
+BFH.US,D,20060816,000000,44.8167,45.6847,44.5537,45.4906,777507.44747548,0
+BFH.US,D,20060817,000000,45.5753,48.0042,45.4374,47.938,1371102.7638615,0
+BFH.US,D,20060818,000000,47.938,48.3302,46.8424,48.1273,1051728.4062214,0
+BFH.US,D,20060821,000000,48.1273,48.1273,46.808,47.2079,611898.6362103,0
+BFH.US,D,20060822,000000,47.2169,47.537,47.07,47.0987,528712.6153923,0
+BFH.US,D,20060823,000000,47.1735,47.2079,46.0591,46.808,669987.36898279,0
+BFH.US,D,20060824,000000,46.7154,46.7154,45.7922,46.0493,915711.01077049,0
+BFH.US,D,20060825,000000,45.8483,45.8483,44.262,44.2985,1406939.0686011,0
+BFH.US,D,20060828,000000,44.2985,45.7025,44.0413,45.2562,797564.57325821,0
+BFH.US,D,20060829,000000,45.4276,45.7212,44.6995,45.6227,764573.12853126,0
+BFH.US,D,20060830,000000,45.537,46.3311,45.1635,45.9655,737502.80878239,0
+BFH.US,D,20060831,000000,46.1941,46.405,45.7025,46.1133,652889.79075507,0
+BFH.US,D,20060901,000000,46.1764,46.8691,46.1764,46.5872,668234.57795826,0
+BFH.US,D,20060905,000000,46.5321,47.0603,46.13,46.1665,637985.48490952,0
+BFH.US,D,20060906,000000,45.7389,46.1222,45.593,45.7842,685112.93044115,0
+BFH.US,D,20060907,000000,45.7567,46.13,45.593,45.9034,655192.67600965,0
+BFH.US,D,20060908,000000,45.9034,47.0503,45.9034,46.9883,1119350.4140914,0
+BFH.US,D,20060911,000000,46.9528,47.3627,46.0493,47.2898,483446.55882361,0
+BFH.US,D,20060912,000000,47.4445,48.9243,47.4355,48.8869,1096113.5000748,0
+BFH.US,D,20060913,000000,48.7687,49.2702,48.7687,49.1598,1023009.8336503,0
+BFH.US,D,20060914,000000,48.9332,49.35,48.7017,48.9056,650260.09675127,0
+BFH.US,D,20060915,000000,49.1598,50.1186,49.1598,50.0003,1128117.414016,0
+BFH.US,D,20060918,000000,50.0101,50.354,49.4959,49.688,814443.94067512,0
+BFH.US,D,20060919,000000,49.7727,50.3205,48.7864,49.7245,767312.43540748,0
+BFH.US,D,20060920,000000,49.817,51.032,49.817,50.7205,853349.40584211,0
+BFH.US,D,20060921,000000,50.9009,50.958,49.9541,50.1008,655083.06313725,0
+BFH.US,D,20060922,000000,49.9541,49.9727,49.4869,49.8634,408918.93999189,0
+BFH.US,D,20060925,000000,49.9087,50.5925,49.7245,50.2841,755695.5008002,0
+BFH.US,D,20060926,000000,50.1797,50.8654,50.1087,50.492,598966.34713411,0
+BFH.US,D,20060927,000000,50.5008,50.9669,50.3736,50.5461,342065.23716274,0
+BFH.US,D,20060928,000000,50.4102,50.8555,49.6535,50.161,457032.90137518,0
+BFH.US,D,20060929,000000,50.161,50.5363,49.9904,50.354,692455.97795852,0
+BFH.US,D,20061002,000000,50.2752,50.4821,49.5806,50.1264,610804.53735423,0
+BFH.US,D,20061003,000000,50.1353,51.822,50.1087,51.4772,935660.55354885,0
+BFH.US,D,20061004,000000,52.3443,53.0094,52.1699,52.8745,1174477.5694408,0
+BFH.US,D,20061005,000000,52.9177,53.767,52.8645,52.9532,696071.17287999,0
+BFH.US,D,20061006,000000,53.0478,53.2213,51.8596,52.3078,647301.56413025,0
+BFH.US,D,20061009,000000,52.2783,53.1483,52.1798,52.7848,634913.27968007,0
+BFH.US,D,20061010,000000,52.9177,53.0094,52.3906,52.4192,561703.04518525,0
+BFH.US,D,20061011,000000,50.1697,51.1392,49.7342,50.4643,2504152.757136,0
+BFH.US,D,20061012,000000,50.621,51.0693,50.0288,50.3639,1021366.6554983,0
+BFH.US,D,20061013,000000,50.4102,51.7157,50.4102,51.4151,990240.65947025,0
+BFH.US,D,20061016,000000,52.0062,52.3167,51.6959,51.8497,1294710.7112649,0
+BFH.US,D,20061017,000000,51.5038,52.0832,51.095,51.961,972376.80606967,0
+BFH.US,D,20061018,000000,51.961,52.2241,50.354,51.095,1102580.6595469,0
+BFH.US,D,20061019,000000,52.3906,55.1365,52.2339,55.1365,4845982.0443771,0
+BFH.US,D,20061020,000000,54.4341,55.6224,53.9227,55.1652,2083944.7062201,0
+BFH.US,D,20061023,000000,55.3829,56.9249,54.2882,54.3622,2810045.746404,0
+BFH.US,D,20061024,000000,54.5148,55.4558,54.4971,55.174,1276518.0192472,0
+BFH.US,D,20061025,000000,55.3544,55.4736,53.834,54.2705,1156066.6666122,0
+BFH.US,D,20061026,000000,54.6893,54.8814,54.1415,54.5148,671522.96413051,0
+BFH.US,D,20061027,000000,54.5238,55.2371,54.3809,54.6991,861568.34140474,0
+BFH.US,D,20061030,000000,55.1109,55.6588,54.9436,55.3278,730704.78082505,0
+BFH.US,D,20061031,000000,55.6037,55.6588,54.9819,55.4016,725555.00568986,0
+BFH.US,D,20061101,000000,55.2834,55.4824,52.3265,54.9898,2380960.0677569,0
+BFH.US,D,20061102,000000,54.4715,54.8646,53.7208,54.0055,894119.30477404,0
+BFH.US,D,20061103,000000,54.0055,54.2153,53.1581,54.0153,723691.58685892,0
+BFH.US,D,20061106,000000,54.0223,55.2105,54.0223,54.6804,751201.37303144,0
+BFH.US,D,20061107,000000,54.6163,56.249,54.2607,55.8558,1401351.8569103,0
+BFH.US,D,20061108,000000,55.2105,55.9869,54.8371,55.8835,963716.3742154,0
+BFH.US,D,20061109,000000,55.7672,56.0756,55.0715,55.2016,745283.29285538,0
+BFH.US,D,20061110,000000,55.3829,57.0146,55.3731,56.915,1223029.9823138,0
+BFH.US,D,20061113,000000,56.8875,57.255,56.388,56.7791,691251.25129603,0
+BFH.US,D,20061114,000000,56.9702,57.519,55.9682,57.4826,905628.65637693,0
+BFH.US,D,20061115,000000,57.5269,58.5299,57.519,58.2659,1028273.281394,0
+BFH.US,D,20061116,000000,58.4944,58.5773,57.6658,58.5773,839537.16898463,0
+BFH.US,D,20061117,000000,58.3022,59.1507,57.8904,59.1507,825618.36405676,0
+BFH.US,D,20061120,000000,58.923,58.9319,57.8904,58.119,811264.15244126,0
+BFH.US,D,20061121,000000,58.8522,59.2433,58.5211,59.0788,634694.05393526,0
+BFH.US,D,20061122,000000,59.0875,59.2334,58.7949,58.996,524328.10049597,0
+BFH.US,D,20061124,000000,58.7684,58.8522,58.5299,58.5388,156947.36447688,0
+BFH.US,D,20061127,000000,58.3949,58.3949,57.1259,57.4076,666151.93338249,0
+BFH.US,D,20061128,000000,57.319,57.6748,56.8352,57.3102,635681.58472094,0
+BFH.US,D,20061129,000000,57.4914,58.3022,57.4727,58.0776,541317.08078528,0
+BFH.US,D,20061130,000000,58.3949,59.4984,58.3851,59.0412,1464919.2034352,0
+BFH.US,D,20061201,000000,59.8551,59.9448,58.3022,59.262,672944.8866698,0
+BFH.US,D,20061204,000000,59.3054,59.5447,58.8776,59.262,788136.85129708,0
+BFH.US,D,20061205,000000,59.1694,60.2266,58.9783,60.2177,881187.01569785,0
+BFH.US,D,20061206,000000,60.2177,60.2827,59.6522,59.7261,990240.65947025,0
+BFH.US,D,20061207,000000,59.2157,59.3339,57.7161,59.0324,1084825.4040847,0
+BFH.US,D,20061208,000000,57.7161,59.0788,57.7161,58.4767,832194.12146726,0
+BFH.US,D,20061211,000000,58.4767,58.6747,58.1722,58.3022,412097.71329174,0
+BFH.US,D,20061212,000000,57.9841,58.0589,57.0786,57.6825,760406.82444575,0
+BFH.US,D,20061213,000000,58.119,58.3387,57.6294,58.1466,491338.68563703,0
+BFH.US,D,20061214,000000,58.3752,59.8078,58.3112,59.1694,787697.38487344,0
+BFH.US,D,20061215,000000,59.2157,59.2157,57.8904,58.2845,755585.88792778,0
+BFH.US,D,20061218,000000,58.319,58.4767,57.4826,57.9387,538574.72910707,0
+BFH.US,D,20061219,000000,57.255,57.8284,57.0333,57.6294,727527.02245921,0
+BFH.US,D,20061220,000000,57.5731,58.3851,57.1909,58.1821,819810.91168712,0
+BFH.US,D,20061221,000000,58.0776,58.1545,56.7614,57.3328,725006.94132783,0
+BFH.US,D,20061222,000000,57.3003,57.4076,55.585,55.912,990569.49808747,0
+BFH.US,D,20061226,000000,55.6588,56.3977,55.6588,56.3041,489257.05599528,0
+BFH.US,D,20061227,000000,56.4333,56.6766,55.8835,56.5682,518958.08468196,0
+BFH.US,D,20061228,000000,56.9347,57.6983,56.2322,57.2263,701225.0077512,0
+BFH.US,D,20061229,000000,57.0687,57.7072,56.8451,56.9958,510956.34499614,0
+BFH.US,D,20070103,000000,57.4826,58.9043,57.0599,58.4501,1216016.7883476,0
+BFH.US,D,20070104,000000,58.3949,59.1881,57.8629,58.9408,792412.76825501,0
+BFH.US,D,20070105,000000,58.9408,59.3054,58.4944,58.996,893353.02960117,0
+BFH.US,D,20070108,000000,58.9408,59.1152,57.9289,58.8866,947494.68403294,0
+BFH.US,D,20070109,000000,59.1152,60.0749,59.0788,59.9094,756571.38884545,0
+BFH.US,D,20070110,000000,60.3468,60.3468,59.0048,60.066,429961.5666923,0
+BFH.US,D,20070111,000000,60.066,60.404,59.6719,59.9901,742432.34323875,0
+BFH.US,D,20070112,000000,59.7783,60.4375,59.4512,59.6906,633379.71440037,0
+BFH.US,D,20070116,000000,59.7497,60.7024,59.4423,59.6619,773669.98200717,0
+BFH.US,D,20070117,000000,59.6619,59.9901,59.3241,59.3605,786055.22165533,0
+BFH.US,D,20070118,000000,59.262,59.3054,58.1279,58.2659,603351.87696446,0
+BFH.US,D,20070119,000000,58.0866,58.46,57.6895,58.4324,825072.32956272,0
+BFH.US,D,20070122,000000,58.8049,59.0048,58.1279,58.9783,874613.28815535,0
+BFH.US,D,20070123,000000,59.535,60.1557,59.0048,60.136,981255.44873476,0
+BFH.US,D,20070124,000000,60.2177,61.1045,60.0098,60.8946,1028051.0108472,0
+BFH.US,D,20070125,000000,60.9034,61.0197,60.466,60.7665,1138858.4605782,0
+BFH.US,D,20070126,000000,61.0749,61.2129,60.4295,61.0847,889075.08277525,0
+BFH.US,D,20070129,000000,61.131,61.403,60.8395,61.2227,696619.23724203,0
+BFH.US,D,20070130,000000,61.131,61.5774,60.9034,61.131,738157.44121483,0
+BFH.US,D,20070131,000000,60.9034,62.1351,60.6749,61.9785,859817.5802482,0
+BFH.US,D,20070201,000000,62.0454,62.0454,57.793,60.404,3248340.9362013,0
+BFH.US,D,20070202,000000,60.6109,61.0847,60.0098,60.6109,879212.96906049,0
+BFH.US,D,20070205,000000,59.9901,60.5359,58.2659,59.1507,1410994.7448802,0
+BFH.US,D,20070206,000000,59.3694,59.9448,59.0965,59.8354,797564.57325821,0
+BFH.US,D,20070207,000000,59.9191,60.1734,59.6364,59.8651,561593.43231284,0
+BFH.US,D,20070208,000000,59.6719,59.6906,56.6146,58.9319,1442782.4778787,0
+BFH.US,D,20070209,000000,59.0324,59.3408,57.4826,57.9929,1177986.1962918,0
+BFH.US,D,20070212,000000,57.8017,58.4048,57.0146,57.182,949473.80534032,0
+BFH.US,D,20070213,000000,56.4805,56.4805,53.2833,54.7799,4065732.2452234,0
+BFH.US,D,20070214,000000,55.4302,56.5406,55.0627,55.8648,2367767.9555758,0
+BFH.US,D,20070215,000000,56.6677,58.6472,55.6913,57.5013,2029251.9426242,0
+BFH.US,D,20070216,000000,57.319,57.6748,57.0421,57.319,830988.37987077,0
+BFH.US,D,20070220,000000,57.3249,58.5131,56.9347,57.7447,1098523.9683337,0
+BFH.US,D,20070221,000000,57.4826,58.2569,57.3417,57.6748,782217.75618702,0
+BFH.US,D,20070222,000000,57.793,58.1466,57.255,57.9387,563674.0470206,0
+BFH.US,D,20070223,000000,58.1023,58.3387,57.4175,57.4342,910232.39701808,0
+BFH.US,D,20070226,000000,57.3614,57.3978,55.5652,55.8213,1807138.7105665,0
+BFH.US,D,20070227,000000,54.7454,55.6667,54.0763,54.8548,1719302.2621432,0
+BFH.US,D,20070228,000000,54.8548,55.0528,53.6675,54.4715,1307861.2111519,0
+BFH.US,D,20070301,000000,54.4794,54.4971,52.5167,54.105,1325857.0059729,0
+BFH.US,D,20070302,000000,54.0301,54.1316,53.3473,53.5129,808740.01157385,0
+BFH.US,D,20070305,000000,52.9434,53.8883,52.6813,52.8566,1525745.2132159,0
+BFH.US,D,20070306,000000,52.9177,54.04,52.6911,53.834,1030792.3475913,0
+BFH.US,D,20070307,000000,53.6755,54.1799,53.5759,53.9227,878730.87540869,0
+BFH.US,D,20070308,000000,54.3711,54.7799,53.6852,53.8252,1066412.4713882,0
+BFH.US,D,20070309,000000,54.0153,54.1513,52.1266,52.5167,1874827.7040808,0
+BFH.US,D,20070312,000000,52.5453,53.0567,52.4921,52.9827,2059831.9041582,0
+BFH.US,D,20070313,000000,52.8645,52.8645,52.0162,52.1364,760955.90374179,0
+BFH.US,D,20070314,000000,52.1364,52.8941,51.8073,52.5453,1304572.8249796,0
+BFH.US,D,20070315,000000,52.6369,55.043,52.6369,54.4439,2241109.2665737,0
+BFH.US,D,20070316,000000,54.4538,54.9257,54.2153,54.5967,917026.3652394,0
+BFH.US,D,20070319,000000,54.9819,55.8835,54.6065,55.6834,1256239.6378515,0
+BFH.US,D,20070320,000000,55.5012,56.6146,55.3178,56.4333,723361.7333077,0
+BFH.US,D,20070321,000000,56.443,57.4914,56.1199,57.3889,688836.72330102,0
+BFH.US,D,20070322,000000,57.3978,57.7072,56.8264,57.7072,945192.81371236,0
+BFH.US,D,20070323,000000,57.7072,58.2748,57.5269,57.8353,802055.65622495,0
+BFH.US,D,20070326,000000,57.8807,57.9387,56.9347,57.1161,651792.64709698,0
+BFH.US,D,20070327,000000,56.9249,56.9958,55.8923,55.9582,1142584.283306,0
+BFH.US,D,20070328,000000,55.8835,56.1574,54.972,56.0844,804577.76722435,0
+BFH.US,D,20070329,000000,56.4155,56.4982,55.8401,56.185,466229.21838346,0
+BFH.US,D,20070330,000000,56.1948,56.3593,55.3641,56.2234,536287.06786253,0
+BFH.US,D,20070402,000000,56.3977,57.3417,56.3406,57.3102,885681.14346659,0
+BFH.US,D,20070403,000000,57.4826,58.6137,57.3792,58.4147,841950.68204562,0
+BFH.US,D,20070404,000000,58.4234,59.535,58.3022,59.3408,1300628.791441,0
+BFH.US,D,20070405,000000,59.3408,60.0285,59.2797,59.8828,1029476.9931224,0
+BFH.US,D,20070409,000000,59.9448,60.9577,59.8551,60.4295,2380519.5863993,0
+BFH.US,D,20070410,000000,60.3566,60.5556,60.1163,60.1734,732788.44033483,0
+BFH.US,D,20070411,000000,60.3468,60.3468,58.9506,59.3054,1048655.1860579,0
+BFH.US,D,20070412,000000,59.3054,59.59,58.7684,59.4797,563125.98265855,0
+BFH.US,D,20070413,000000,59.4058,59.8354,59.124,59.7979,666765.96845478,0
+BFH.US,D,20070416,000000,60.2177,61.1873,59.9448,60.8128,672117.71545672,0
+BFH.US,D,20070417,000000,60.7408,60.7408,59.6364,59.9349,1262923.9932004,0
+BFH.US,D,20070418,000000,60.2177,60.9577,59.4512,60.4828,1193661.8519803,0
+BFH.US,D,20070419,000000,57.4826,58.3949,55.7919,58.3112,4455365.4092754,0
+BFH.US,D,20070420,000000,58.5773,58.7684,58.0688,58.3565,1890828.1386505,0
+BFH.US,D,20070423,000000,58.0866,58.5388,57.9387,58.3289,1666035.4808227,0
+BFH.US,D,20070424,000000,58.3486,58.5773,58.3022,58.5299,1062687.6635942,0
+BFH.US,D,20070425,000000,58.7949,58.8866,58.1643,58.8609,1164174.9743683,0
+BFH.US,D,20070426,000000,58.7595,59.3151,58.7122,59.1507,1418250.5080733,0
+BFH.US,D,20070427,000000,59.124,59.2059,58.5388,58.6383,904641.12559125,0
+BFH.US,D,20070430,000000,58.4856,58.5476,57.8904,58.0866,1379847.4352381,0
+BFH.US,D,20070501,000000,58.0776,58.3565,57.8284,57.9289,968757.55141218,0
+BFH.US,D,20070502,000000,58.05,58.2945,57.9387,58.1643,1179850.6300568,0
+BFH.US,D,20070503,000000,58.1378,58.8776,57.8629,58.7407,902258.06055037,0
+BFH.US,D,20070504,000000,59.0591,59.0591,58.4767,58.6944,772355.64247227,0
+BFH.US,D,20070507,000000,58.6048,58.6137,58.119,58.1643,750213.84224575,0
+BFH.US,D,20070508,000000,57.9841,57.9841,56.5209,57.0146,1418450.450072,0
+BFH.US,D,20070509,000000,57.0244,57.919,56.8451,57.8284,1342714.0448418,0
+BFH.US,D,20070510,000000,57.8017,57.9929,57.2363,57.3417,953414.79407702,0
+BFH.US,D,20070511,000000,57.726,57.7643,57.1161,57.3692,658041.59575826,0
+BFH.US,D,20070514,000000,57.6195,58.319,57.4442,57.9673,1186424.3575993,0
+BFH.US,D,20070515,000000,58.0866,58.721,57.2905,57.3003,1140173.8150469,0
+BFH.US,D,20070516,000000,57.3889,57.5456,56.0667,57.4442,1369350.987771,0
+BFH.US,D,20070517,000000,73.1574,73.2698,70.8864,71.5888,27185643.654929,0
+BFH.US,D,20070518,000000,71.5988,71.6687,71.1879,71.4677,5166237.3647326,0
+BFH.US,D,20070521,000000,71.4864,71.5888,71.0666,71.1692,5032633.4823427,0
+BFH.US,D,20070522,000000,71.1692,71.2765,70.712,70.9386,3518283.9481213,0
+BFH.US,D,20070523,000000,71.0293,71.0756,70.6755,70.7208,6088361.7434729,0
+BFH.US,D,20070524,000000,70.7849,70.9819,70.6658,70.7583,3521243.4956764,0
+BFH.US,D,20070525,000000,70.7298,71.1219,70.7208,70.9386,1260186.7161923,0
+BFH.US,D,20070529,000000,70.9464,71.1593,70.9218,70.9218,2395098.0984296,0
+BFH.US,D,20070530,000000,70.9386,71.1692,70.9021,70.9918,2798321.2287923,0
+BFH.US,D,20070531,000000,71.2677,71.3032,70.9317,71.0943,2174802.6131727,0
+BFH.US,D,20070601,000000,71.1031,71.1514,70.9544,70.9918,2195628.0439963,0
+BFH.US,D,20070604,000000,70.9819,71.1593,70.9819,71.1593,1038684.4744048,0
+BFH.US,D,20070605,000000,71.1219,71.179,71.0293,71.179,2486066.6331886,0
+BFH.US,D,20070606,000000,71.0853,71.2499,71.0579,71.0943,1496810.459702,0
+BFH.US,D,20070607,000000,71.0756,71.1514,70.9721,70.9721,2957238.5801705,0
+BFH.US,D,20070608,000000,71.0016,71.0943,70.8332,70.9317,1209219.7753243,0
+BFH.US,D,20070611,000000,70.9464,71.0116,70.712,70.841,1762077.6706666,0
+BFH.US,D,20070612,000000,70.851,70.8774,70.5829,70.6371,1821231.0692091,0
+BFH.US,D,20070613,000000,70.712,70.8233,70.5119,70.5731,1813450.5851361,0
+BFH.US,D,20070614,000000,70.6174,70.8332,70.4755,70.5277,2078024.596176,0
+BFH.US,D,20070615,000000,70.6952,70.7208,70.4932,70.5277,2305773.7567568,0
+BFH.US,D,20070618,000000,70.5731,70.8037,70.5731,70.775,1006460.3197847,0
+BFH.US,D,20070619,000000,70.6558,71.0293,70.6371,71.0293,1051945.6020982,0
+BFH.US,D,20070620,000000,71.0293,71.0293,70.8864,70.8933,980376.51588749,0
+BFH.US,D,20070621,000000,70.8134,70.9544,70.7583,70.8587,633269.08659395,0
+BFH.US,D,20070622,000000,70.8587,70.9386,70.6558,70.7672,1206920.9498058,0
+BFH.US,D,20070625,000000,70.712,70.8037,70.309,70.3829,2020813.7813168,0
+BFH.US,D,20070626,000000,70.5632,70.646,70.2567,70.4203,747365.93743114,0
+BFH.US,D,20070627,000000,70.2647,70.3642,69.9188,70.2647,1776076.6553808,0
+BFH.US,D,20070628,000000,70.2647,70.4853,70.1613,70.4382,889846.43261811,0
+BFH.US,D,20070629,000000,70.5445,70.646,70.3642,70.5119,772901.67696631,0
+BFH.US,D,20070702,000000,70.5277,70.7031,70.373,70.6174,872859.48219681,0
+BFH.US,D,20070703,000000,70.6755,70.775,70.5366,70.6095,143025.51474701,0
+BFH.US,D,20070705,000000,70.7849,71.1031,70.4853,71.0756,1118363.8982396,0
+BFH.US,D,20070706,000000,71.0853,71.3327,71.0756,71.3129,962948.06917453,0
+BFH.US,D,20070709,000000,71.1031,71.3849,71.0756,71.3229,657820.34014544,0
+BFH.US,D,20070710,000000,71.3849,71.3849,70.8587,71.0756,1245388.9784172,0
+BFH.US,D,20070711,000000,71.0293,71.2165,70.7395,70.8134,803809.46218348,0
+BFH.US,D,20070712,000000,70.9386,70.9819,70.3927,70.6095,791426.25240334,0
+BFH.US,D,20070713,000000,70.4578,70.6558,70.2834,70.5731,1036929.6535123,0
+BFH.US,D,20070716,000000,70.4853,71.2855,70.4479,70.7485,556329.98456924,0
+BFH.US,D,20070717,000000,70.7485,70.851,70.5731,70.6854,693879.93036583,0
+BFH.US,D,20070718,000000,70.6272,70.712,70.3375,70.5731,646532.24415538,0
+BFH.US,D,20070719,000000,71.0293,71.0853,70.7208,70.8587,1175572.683231,0
+BFH.US,D,20070720,000000,70.8587,71.048,70.8134,70.8864,663960.69086833,0
+BFH.US,D,20070723,000000,71.641,71.641,70.7672,70.7849,444539.06378862,0
+BFH.US,D,20070724,000000,70.6558,70.8037,69.9562,70.1188,1593267.7575535,0
+BFH.US,D,20070725,000000,70.302,70.302,69.3138,69.4883,1935081.2910833,0
+BFH.US,D,20070726,000000,68.8863,69.305,67.6635,68.3118,5743063.9415082,0
+BFH.US,D,20070727,000000,68.4773,69.432,68.1552,68.7306,3390161.7242859,0
+BFH.US,D,20070730,000000,69.2074,69.8892,68.8863,69.5444,2103563.3805132,0
+BFH.US,D,20070731,000000,69.9375,70.775,69.6539,70.0715,2514452.3074064,0
+BFH.US,D,20070801,000000,70.0627,70.237,69.6626,69.7967,1954613.6959861,0
+BFH.US,D,20070802,000000,69.8992,70.5366,69.7967,70.3553,1543720.7093569,0
+BFH.US,D,20070803,000000,70.5366,70.9386,70.237,70.4853,1849945.582044,0
+BFH.US,D,20070806,000000,70.6174,70.7849,69.1434,69.7513,2173595.8566422,0
+BFH.US,D,20070807,000000,69.4705,69.6903,69.0862,69.3799,1804355.7615281,0
+BFH.US,D,20070808,000000,69.708,70.4382,69.3877,69.442,1121868.4653548,0
+BFH.US,D,20070809,000000,68.9138,69.635,68.6597,69.0665,1534408.6898722,0
+BFH.US,D,20070810,000000,67.7453,68.6694,66.826,67.8655,3155725.1635541,0
+BFH.US,D,20070813,000000,67.9827,68.3483,67.8556,67.9552,2528262.5143959,0
+BFH.US,D,20070814,000000,67.9729,68.1295,67.3256,67.4704,1445849.6084382,0
+BFH.US,D,20070815,000000,67.3709,67.7453,66.3944,66.8063,3200055.4509714,0
+BFH.US,D,20070816,000000,65.8318,66.5156,64.6701,65.418,2464914.3936158,0
+BFH.US,D,20070817,000000,67.4349,67.9306,65.1086,66.5156,1206482.4983161,0
+BFH.US,D,20070820,000000,66.357,67.6901,66.0506,67.6477,740790.18002065,0
+BFH.US,D,20070821,000000,67.5187,69.4705,67.5187,69.442,1453410.8667663,0
+BFH.US,D,20070822,000000,70.0281,70.6658,69.5729,70.6006,3251406.0368928,0
+BFH.US,D,20070823,000000,70.912,70.912,70.2567,70.2647,1256130.0249791,0
+BFH.US,D,20070824,000000,70.2567,70.6371,69.974,70.3927,689606.04327589,0
+BFH.US,D,20070827,000000,70.247,70.2923,69.7356,69.9997,711744.79870039,0
+BFH.US,D,20070828,000000,69.3138,70.1287,68.9759,68.9759,1580546.5747501,0
+BFH.US,D,20070829,000000,69.1621,69.432,68.8863,69.0764,822109.73720569,0
+BFH.US,D,20070830,000000,68.566,69.5159,68.566,69.2951,1366825.8319697,0
+BFH.US,D,20070831,000000,70.5119,71.7427,70.4853,71.579,2866273.0902135,0
+BFH.US,D,20070904,000000,71.2578,71.7712,71.2065,71.6313,1239255.7322322,0
+BFH.US,D,20070905,000000,71.449,71.7712,71.3662,71.7061,584281.26703339,0
+BFH.US,D,20070906,000000,71.7427,72.4373,71.6056,71.8499,1338442.1876199,0
+BFH.US,D,20070907,000000,71.1879,72.1348,71.1879,71.8963,1135899.927957,0
+BFH.US,D,20070910,000000,71.8963,72.054,71.7524,71.915,505476.71630971,0
+BFH.US,D,20070911,000000,71.9337,72.2984,71.915,72.2984,667027.82142775,0
+BFH.US,D,20070912,000000,72.1269,72.3899,72.0362,72.1169,810605.46027281,0
+BFH.US,D,20070913,000000,72.2077,72.3437,71.6233,71.6233,1252404.2022513,0
+BFH.US,D,20070914,000000,71.6233,71.8963,71.449,71.7524,1012379.4148947,0
+BFH.US,D,20070917,000000,71.579,71.7614,71.2855,71.3761,1302162.3567206,0
+BFH.US,D,20070918,000000,71.3761,72.0698,71.3229,71.8499,998349.98216047,0
+BFH.US,D,20070919,000000,72.5623,72.6274,71.8421,71.9703,1025968.3662714,0
+BFH.US,D,20070920,000000,71.8076,72.4373,71.7614,72.4195,1447605.4442646,0
+BFH.US,D,20070921,000000,72.3525,72.4273,71.3032,71.6588,4117691.791547,0
+BFH.US,D,20070924,000000,71.7337,71.8332,70.5445,70.9386,3183412.5631773,0
+BFH.US,D,20070925,000000,70.9819,71.1219,70.6174,70.8037,2994175.0733701,0
+BFH.US,D,20070926,000000,70.8933,70.9642,70.247,70.4853,1691023.1559959,0
+BFH.US,D,20070927,000000,70.5277,70.9317,70.4479,70.775,1697494.3752039,0
+BFH.US,D,20070928,000000,70.6658,70.912,70.5199,70.6558,2199024.0131728,0
+BFH.US,D,20071001,000000,70.5277,70.712,70.2736,70.5366,1689930.0720738,0
+BFH.US,D,20071002,000000,70.3829,71.8696,70.3829,70.9386,1838215.9897623,0
+BFH.US,D,20071003,000000,71.2578,71.7614,71.0853,71.5338,5277260.9954064,0
+BFH.US,D,20071004,000000,71.5338,71.7909,71.2677,71.6233,1305118.8594736,0
+BFH.US,D,20071005,000000,71.8963,72.1169,71.5151,72.1169,958129.16252458,0
+BFH.US,D,20071008,000000,71.8796,72.4993,71.8796,72.3998,539013.18059669,0
+BFH.US,D,20071009,000000,72.2727,72.7643,72.2727,72.7643,682920.67299298,0
+BFH.US,D,20071010,000000,72.6274,72.7349,72.4096,72.6639,1207575.5822382,0
+BFH.US,D,20071011,000000,72.7643,72.9032,72.1702,72.5357,1873400.7068715,0
+BFH.US,D,20071012,000000,72.7545,72.7742,72.5623,72.6717,456483.82207914,0
+BFH.US,D,20071015,000000,72.7189,72.7189,72.2165,72.6639,455501.36596348,0
+BFH.US,D,20071016,000000,72.6717,73.2511,72.6639,72.9899,4119005.1161479,0
+BFH.US,D,20071017,000000,73.1574,73.2215,72.9811,73.2215,1413296.6152009,0
+BFH.US,D,20071018,000000,73.4659,73.6757,73.381,73.5899,1837563.3871978,0
+BFH.US,D,20071019,000000,73.5605,73.5899,73.2511,73.5417,1248131.3300953,0
+BFH.US,D,20071022,000000,73.3998,73.6314,73.3576,73.3998,1224014.4682974,0
+BFH.US,D,20071023,000000,73.7033,73.7121,73.0747,73.2698,1930284.7129814,0
+BFH.US,D,20071024,000000,73.2511,73.6481,73.2127,73.6481,1389185.8430069,0
+BFH.US,D,20071025,000000,73.5319,73.6087,73.1407,73.5417,838443.07012856,0
+BFH.US,D,20071026,000000,73.6314,73.6314,73.3653,73.3653,646312.00347656,0
+BFH.US,D,20071029,000000,73.5417,73.5506,73.3998,73.4491,353898.35271284,0
+BFH.US,D,20071030,000000,73.4659,73.5899,73.0353,73.1929,3475212.1788688,0
+BFH.US,D,20071031,000000,73.2215,73.4659,73.055,73.3576,1691572.2352919,0
+BFH.US,D,20071101,000000,73.1831,73.2599,72.8756,72.9465,1556655.028301,0
+BFH.US,D,20071102,000000,73.0845,73.4491,72.856,73.0845,1484427.2499219,0
+BFH.US,D,20071105,000000,72.9032,73.458,72.7742,73.0255,1585811.0374278,0
+BFH.US,D,20071106,000000,73.2944,73.381,73.0747,73.2314,942126.69808694,0
+BFH.US,D,20071107,000000,73.0845,73.2028,70.5731,71.6233,9053545.2270251,0
+BFH.US,D,20071108,000000,71.6233,71.9978,69.7967,71.2932,7038926.6028674,0
+BFH.US,D,20071109,000000,70.5731,71.5888,69.5917,70.4932,5801919.9643875,0
+BFH.US,D,20071112,000000,70.6174,71.8076,70.6174,71.0293,1904418.1049611,0
+BFH.US,D,20071113,000000,71.2677,72.3801,71.1879,72.3801,1906062.2980472,0
+BFH.US,D,20071114,000000,72.3801,72.3801,69.9562,70.4656,7540952.5435643,0
+BFH.US,D,20071115,000000,70.3375,71.3662,70.3375,70.7208,1744947.6145508,0
+BFH.US,D,20071116,000000,70.712,71.1219,70.2736,70.9317,1966559.4692106,0
+BFH.US,D,20071119,000000,71.0756,71.3327,69.4971,70.0715,3493842.3074423,0
+BFH.US,D,20071120,000000,70.1188,70.712,69.8429,69.9651,2912631.2157703,0
+BFH.US,D,20071121,000000,69.6075,70.7208,69.432,70.0094,1094800.175474,0
+BFH.US,D,20071123,000000,70.1613,70.7031,70.1188,70.6755,163962.58831103,0
+BFH.US,D,20071126,000000,70.6006,71.5988,70.6006,71.0293,1291944.0011706,0
+BFH.US,D,20071127,000000,71.4401,71.4401,70.0991,70.6272,2187846.5449893,0
+BFH.US,D,20071128,000000,71.0381,71.5425,70.7485,71.2165,1711873.9601695,0
+BFH.US,D,20071129,000000,71.1692,71.2578,58.0776,70.712,37060077.653552,0
+BFH.US,D,20071130,000000,70.8037,71.2499,70.1613,70.8933,6129906.0370498,0
+BFH.US,D,20071203,000000,70.8134,71.4864,70.4932,70.9386,978073.6306329,0
+BFH.US,D,20071204,000000,70.4755,71.1416,67.2547,70.712,4621743.5405155,0
+BFH.US,D,20071205,000000,70.8933,71.3849,69.0961,70.1809,4583602.3206533,0
+BFH.US,D,20071206,000000,69.9474,71.3032,69.8892,71.1692,2564871.1839123,0
+BFH.US,D,20071207,000000,71.1879,71.9515,71.179,71.3948,2018733.166609,0
+BFH.US,D,20071210,000000,71.3948,71.3948,70.4125,71.0293,1521872.2250574,0
+BFH.US,D,20071211,000000,71.0756,71.7427,70.6095,70.9642,2044409.9819706,0
+BFH.US,D,20071212,000000,71.1692,71.8499,68.1916,68.904,4083744.2789886,0
+BFH.US,D,20071213,000000,68.7129,70.712,67.0063,69.7178,4037134.4497988,0
+BFH.US,D,20071214,000000,69.442,70.712,69.4055,69.7612,1431273.1262759,0
+BFH.US,D,20071217,000000,69.7178,71.1968,69.1907,69.4794,1501855.6966349,0
+BFH.US,D,20071218,000000,69.9829,70.2567,68.8518,69.7267,2121095.3504945,0
+BFH.US,D,20071219,000000,69.442,70.3642,69.3967,69.8262,1353043.0281983,0
+BFH.US,D,20071220,000000,70.1386,70.3277,66.9698,69.1907,2021140.590066,0
+BFH.US,D,20071221,000000,69.2341,69.4233,67.9729,68.1552,2919755.0375428,0
+BFH.US,D,20071224,000000,68.039,69.2508,67.7887,67.9226,747145.69675233,0
+BFH.US,D,20071226,000000,67.9916,68.029,67.2901,67.2901,1496045.1994632,0
+BFH.US,D,20071227,000000,67.4251,67.8941,66.6487,67.0418,770136.99674001,0
+BFH.US,D,20071228,000000,67.1994,67.7167,67.0615,67.2192,1001637.3533987,0
+BFH.US,D,20071231,000000,67.2645,68.5493,66.9521,68.4212,841775.09846298,0
+BFH.US,D,20080102,000000,68.1108,68.4301,67.0418,67.6802,1704716.6455748,0
+BFH.US,D,20080103,000000,67.6635,67.9226,66.9788,67.2979,786055.22165533,0
+BFH.US,D,20080104,000000,66.3747,67.3886,63.6948,65.6929,3906975.2534178,0
+BFH.US,D,20080107,000000,66.1048,66.5069,65.5382,66.1225,1762200.477681,0
+BFH.US,D,20080108,000000,66.2122,68.1295,65.7383,67.0615,2440802.6064879,0
+BFH.US,D,20080109,000000,67.0793,67.2979,65.7471,67.0615,1706762.7525265,0
+BFH.US,D,20080110,000000,66.7866,66.8536,64.3707,66.1491,5983748.4359671,0
+BFH.US,D,20080111,000000,65.4664,68.0015,58.7595,62.269,7936999.0755861,0
+BFH.US,D,20080114,000000,62.681,63.8504,60.3566,61.9785,1784818.2819554,0
+BFH.US,D,20080115,000000,62.0454,62.409,59.5182,59.7261,3323745.4580124,0
+BFH.US,D,20080116,000000,59.7063,60.4295,57.1623,57.6294,4478529.2480438,0
+BFH.US,D,20080117,000000,57.7447,57.783,43.328,48.1923,21640493.874026,0
+BFH.US,D,20080118,000000,50.6496,57.2363,49.6535,56.5082,8446651.2303874,0
+BFH.US,D,20080122,000000,52.2694,55.3367,49.6623,55.0065,4256599.7190407,0
+BFH.US,D,20080123,000000,53.8883,59.6522,53.6755,59.4984,2863646.4410118,0
+BFH.US,D,20080124,000000,59.6808,62.4464,59.3241,61.2878,2683613.3876847,0
+BFH.US,D,20080125,000000,62.3528,62.4751,56.7614,59.8551,2009423.1769924,0
+BFH.US,D,20080128,000000,36.8142,40.0272,36.0753,38.7582,37342386.621374,0
+BFH.US,D,20080129,000000,39.1129,39.3623,36.3512,39.2321,8434868.8615375,0
+BFH.US,D,20080130,000000,39.2616,40.5848,37.0448,38.9592,13281095.50501,0
+BFH.US,D,20080131,000000,43.7487,46.6522,42.9181,46.14,13694667.917408,0
+BFH.US,D,20080201,000000,46.2591,49.9815,44.9921,49.1785,3660065.1537797,0
+BFH.US,D,20080204,000000,48.9056,48.9884,46.9696,47.1637,2060937.1672883,0
+BFH.US,D,20080205,000000,46.0778,47.1164,45.265,46.5232,2407202.2013587,0
+BFH.US,D,20080206,000000,46.7892,48.5224,45.7567,46.9262,2469150.7281475,0
+BFH.US,D,20080207,000000,46.5321,48.2198,46.5045,46.9528,1855472.9126287,0
+BFH.US,D,20080208,000000,46.4149,55.3829,45.6227,50.1993,16496925.060267,0
+BFH.US,D,20080211,000000,50.6309,52.4093,49.7825,50.4821,6252131.4943233,0
+BFH.US,D,20080212,000000,50.6398,51.625,50.1264,51.0132,1892735.1996435,0
+BFH.US,D,20080213,000000,51.5403,51.5403,50.092,50.6398,1541745.6477855,0
+BFH.US,D,20080214,000000,50.492,50.8555,49.1785,49.9541,1824305.3043065,0
+BFH.US,D,20080215,000000,49.9087,51.095,49.5233,50.5461,3002494.4873992,0
+BFH.US,D,20080219,000000,51.2132,51.2329,47.1164,48.7687,2597901.1961314,0
+BFH.US,D,20080220,000000,48.0366,49.553,47.6751,49.4959,1059727.1011052,0
+BFH.US,D,20080221,000000,49.4869,49.8811,47.2898,47.9283,1364588.9174254,0
+BFH.US,D,20080222,000000,48.0307,48.1459,45.6759,46.8601,1693383.8924886,0
+BFH.US,D,20080225,000000,46.8976,48.6308,46.0778,47.9007,1628606.7446312,0
+BFH.US,D,20080226,000000,47.3725,49.0672,47.3725,47.9007,1822985.8901016,0
+BFH.US,D,20080227,000000,47.4445,48.2111,47.3076,47.7528,641776.26341365,0
+BFH.US,D,20080228,000000,47.7804,48.0553,46.9883,48.0553,684245.16186792,0
+BFH.US,D,20080229,000000,47.2011,47.5735,45.6493,46.1941,1216816.5563426,0
+BFH.US,D,20080303,000000,46.0778,46.2503,42.3004,43.0373,2365925.8503589,0
+BFH.US,D,20080304,000000,42.7653,43.6049,42.2431,43.0649,1991550.1891857,0
+BFH.US,D,20080305,000000,43.3546,44.7437,42.5437,43.7674,3758695.4253333,0
+BFH.US,D,20080306,000000,43.6777,43.8413,40.6017,41.2942,3118802.8794306,0
+BFH.US,D,20080307,000000,40.9307,42.2146,40.5938,41.5141,1670925.4328529,0
+BFH.US,D,20080310,000000,41.8509,41.8509,38.9315,39.9544,2807836.2350778,0
+BFH.US,D,20080311,000000,40.6845,41.0579,39.4695,40.6933,2538413.8843017,0
+BFH.US,D,20080312,000000,41.0056,42.2618,40.8737,41.8796,1630299.6545495,0
+BFH.US,D,20080313,000000,41.578,42.4451,39.9454,42.4451,1619863.0881886,0
+BFH.US,D,20080314,000000,43.1111,43.793,41.1938,42.5437,4242674.8245088,0
+BFH.US,D,20080317,000000,41.9712,42.0905,38.84,40.238,2310972.2487241,0
+BFH.US,D,20080318,000000,42.7653,42.7653,40.2086,40.8637,2562950.9287772,0
+BFH.US,D,20080319,000000,41.0579,42.4263,40.776,40.776,2723507.3985715,0
+BFH.US,D,20080320,000000,40.8737,48.3568,40.7573,47.6464,8908654.2635791,0
+BFH.US,D,20080324,000000,46.9883,46.9883,44.5438,44.5438,2192210.7612055,0
+BFH.US,D,20080325,000000,44.9822,45.0541,43.1664,44.4502,1374685.4808949,0
+BFH.US,D,20080326,000000,43.5142,46.8976,42.6264,44.8827,4980561.2783447,0
+BFH.US,D,20080327,000000,44.9822,45.135,43.1111,44.2531,916378.83734499,0
+BFH.US,D,20080328,000000,44.1586,44.1861,43.121,43.2324,545890.37340633,0
+BFH.US,D,20080331,000000,43.459,43.9585,43.1111,43.3447,914731.59945685,0
+BFH.US,D,20080401,000000,44.3073,44.6531,43.5959,44.6068,882795.68609384,0
+BFH.US,D,20080402,000000,45.0818,45.4444,44.0797,44.6995,854620.10321484,0
+BFH.US,D,20080403,000000,43.996,45.7655,43.996,44.3349,883416.82570416,0
+BFH.US,D,20080404,000000,44.4245,44.6068,43.5221,44.2344,830254.58258604,0
+BFH.US,D,20080407,000000,44.662,44.7093,43.4758,43.9585,815097.55817356,0
+BFH.US,D,20080408,000000,43.8018,45.537,43.4305,44.1586,861010.12770266,0
+BFH.US,D,20080409,000000,44.5261,44.5714,43.2324,43.2846,519615.76191642,0
+BFH.US,D,20080410,000000,43.1762,43.9053,43.0284,43.6226,419879.21229873,0
+BFH.US,D,20080411,000000,43.2481,44.0709,42.8806,43.7054,657932.99781987,0
+BFH.US,D,20080414,000000,43.793,44.5261,43.5772,43.793,788261.68817956,0
+BFH.US,D,20080415,000000,43.7487,44.4167,43.7054,44.1683,704494.11017738,0
+BFH.US,D,20080416,000000,44.5901,46.9883,44.4777,46.5321,2627693.5688784,0
+BFH.US,D,20080417,000000,46.6602,47.2986,45.593,45.6936,1305974.4488389,0
+BFH.US,D,20080418,000000,47.1164,48.4504,46.5321,48.2111,2309794.9252797,0
+BFH.US,D,20080421,000000,45.8483,48.7864,45.8483,47.271,4019089.9381456,0
+BFH.US,D,20080422,000000,47.9007,48.7401,46.9163,48.412,3644644.2465262,0
+BFH.US,D,20080423,000000,47.6386,49.5432,47.6386,48.1549,1282711.1465382,0
+BFH.US,D,20080424,000000,47.5912,52.3365,47.5912,50.8654,3683128.5140816,0
+BFH.US,D,20080425,000000,51.0506,51.5137,50.4102,51.1482,1547353.1581564,0
+BFH.US,D,20080428,000000,50.7757,52.0635,50.3472,51.5994,1759078.5406854,0
+BFH.US,D,20080429,000000,51.633,51.832,51.0506,51.6527,935651.41914281,0
+BFH.US,D,20080430,000000,51.822,52.6713,51.3501,52.3807,1539497.5689671,0
+BFH.US,D,20080501,000000,52.2339,53.3759,51.5502,53.2912,1307194.3995114,0
+BFH.US,D,20080502,000000,53.9227,53.9227,53.3847,53.6755,1621527.5799548,0
+BFH.US,D,20080505,000000,53.3759,54.3622,52.963,52.9917,995987.21579966,0
+BFH.US,D,20080506,000000,52.701,53.0851,51.1856,51.7984,956920.37612607,0
+BFH.US,D,20080507,000000,52.9177,54.2252,52.371,53.1296,2003071.7199967,0
+BFH.US,D,20080508,000000,53.9138,53.9227,52.6369,53.3759,853269.2260558,0
+BFH.US,D,20080509,000000,52.7848,54.4439,52.7848,53.9316,1048176.1372082,0
+BFH.US,D,20080512,000000,53.767,54.2607,53.6852,54.0586,1281102.4761422,0
+BFH.US,D,20080513,000000,54.0586,54.6804,51.761,54.1316,1368929.7901595,0
+BFH.US,D,20080514,000000,54.1612,54.7897,54.0586,54.2429,1033743.7756744,0
+BFH.US,D,20080515,000000,54.4439,54.8371,54.0586,54.7454,1238836.5644887,0
+BFH.US,D,20080516,000000,54.6065,55.5366,54.3069,54.6893,1233566.012207,0
+BFH.US,D,20080519,000000,54.4439,54.8548,53.2586,53.4566,1373400.5744461,0
+BFH.US,D,20080520,000000,53.0567,53.4311,52.2881,52.8103,1362793.4991726,0
+BFH.US,D,20080521,000000,52.8005,52.963,51.4054,51.7709,1266666.0548724,0
+BFH.US,D,20080522,000000,51.633,52.9177,51.4054,51.8399,703795.83558278,0
+BFH.US,D,20080523,000000,51.7984,52.6083,51.5038,51.5994,952345.05363703,0
+BFH.US,D,20080527,000000,51.8152,53.2213,51.56,53.167,1682868.1612755,0
+BFH.US,D,20080528,000000,53.1483,55.0163,52.4004,54.635,1880213.9588388,0
+BFH.US,D,20080529,000000,54.5238,55.9682,54.5148,55.4016,1398773.9245407,0
+BFH.US,D,20080530,000000,55.6913,55.7002,54.5612,54.7799,1036266.9016077,0
+BFH.US,D,20080602,000000,55.1465,55.1465,52.3443,53.6418,1621825.9705519,0
+BFH.US,D,20080603,000000,54.105,54.3622,53.167,53.9227,1178311.9901072,0
+BFH.US,D,20080604,000000,53.5848,54.7357,53.366,54.6065,804724.9326549,0
+BFH.US,D,20080605,000000,54.8371,55.2923,54.6804,54.7454,1009122.4916766,0
+BFH.US,D,20080606,000000,54.5612,54.972,52.7848,52.8842,1582730.7127263,0
+BFH.US,D,20080609,000000,52.9177,53.5226,51.9808,52.5099,1199588.0516284,0
+BFH.US,D,20080610,000000,52.5522,52.8566,51.8596,52.5985,914958.9446737,0
+BFH.US,D,20080611,000000,52.7374,53.3759,51.9975,52.1621,1584365.7714064,0
+BFH.US,D,20080612,000000,52.6911,54.5612,52.5364,53.9227,1629592.2455489,0
+BFH.US,D,20080613,000000,54.6991,55.4558,53.8883,55.4558,1257445.379448,0
+BFH.US,D,20080616,000000,55.0912,56.1948,54.8371,55.6834,901941.4011412,0
+BFH.US,D,20080617,000000,56.2578,56.915,55.5012,56.2578,1180536.7254434,0
+BFH.US,D,20080618,000000,55.9958,56.5682,55.6588,56.0322,857465.97816144,0
+BFH.US,D,20080619,000000,55.7485,57.0244,55.6913,56.5583,883176.28634526,0
+BFH.US,D,20080620,000000,56.3406,56.4057,55.1198,55.2016,947726.08898581,0
+BFH.US,D,20080623,000000,55.585,55.6037,52.5,52.9029,1116285.3134,0
+BFH.US,D,20080624,000000,52.7473,53.9601,52.7374,53.1098,1554236.44057,0
+BFH.US,D,20080625,000000,53.4035,53.8784,51.832,51.9423,2167178.4289363,0
+BFH.US,D,20080626,000000,51.2772,52.5364,50.9106,51.2132,1756939.0598054,0
+BFH.US,D,20080627,000000,51.1482,51.961,50.6398,51.0772,1583325.4640524,0
+BFH.US,D,20080630,000000,51.2949,51.7236,50.152,51.5994,1722644.4398177,0
+BFH.US,D,20080701,000000,50.6398,51.1235,48.5854,49.9541,3551544.3503592,0
+BFH.US,D,20080702,000000,50.1797,50.8555,49.4869,49.6968,1170066.6662604,0
+BFH.US,D,20080703,000000,49.8347,50.7205,48.6209,49.4446,704301.27271666,0
+BFH.US,D,20080707,000000,49.5806,51.1305,47.8474,48.8229,1123511.6435068,0
+BFH.US,D,20080708,000000,48.684,50.2289,47.9854,50.092,731507.59362206,0
+BFH.US,D,20080709,000000,50.0003,50.2752,48.4977,48.7776,647043.77089328,0
+BFH.US,D,20080710,000000,48.5568,49.4869,48.1203,49.2436,698460.32752489,0
+BFH.US,D,20080711,000000,48.6593,48.7963,46.8168,47.2523,1953074.0411024,0
+BFH.US,D,20080714,000000,47.537,47.537,46.14,46.2591,1241207.4503215,0
+BFH.US,D,20080715,000000,45.6227,46.14,44.0049,45.8857,3568928.139976,0
+BFH.US,D,20080716,000000,46.3409,47.4445,45.4276,47.4445,2691219.3031091,0
+BFH.US,D,20080717,000000,49.4259,53.8597,49.4259,53.842,5720565.8994464,0
+BFH.US,D,20080718,000000,53.8153,54.4715,52.963,54.3809,2225089.5482581,0
+BFH.US,D,20080721,000000,54.2331,57.1722,54.2331,56.5209,2294136.5234693,0
+BFH.US,D,20080722,000000,54.7454,55.8116,53.5029,55.575,2240310.5135128,0
+BFH.US,D,20080723,000000,55.447,58.4678,55.3278,58.4678,2010225.9897893,0
+BFH.US,D,20080724,000000,58.3949,60.2009,57.8717,57.9092,11150596.79097,0
+BFH.US,D,20080725,000000,58.2945,58.3949,55.9682,56.8066,1382000.1102602,0
+BFH.US,D,20080728,000000,57.246,57.7348,55.6667,55.7485,989424.6525312,0
+BFH.US,D,20080729,000000,56.1101,58.3949,56.1101,58.2098,1601938.3387478,0
+BFH.US,D,20080730,000000,59.4896,61.2975,58.6747,59.2433,2344922.8060847,0
+BFH.US,D,20080731,000000,58.0303,59.1428,57.6392,58.5299,990089.43430368,0
+BFH.US,D,20080801,000000,58.7122,59.4512,57.2096,59.0147,1067318.8074536,0
+BFH.US,D,20080804,000000,58.923,59.2157,58.2195,58.5211,1090559.7812061,0
+BFH.US,D,20080805,000000,58.6226,59.397,57.8353,59.397,1123971.4086106,0
+BFH.US,D,20080806,000000,59.0688,59.8354,58.3289,59.0965,811292.57059338,0
+BFH.US,D,20080807,000000,58.8522,59.3054,58.2008,58.4147,610543.69931526,0
+BFH.US,D,20080808,000000,58.4501,60.2177,58.4147,59.7339,1033671.7153601,0
+BFH.US,D,20080811,000000,59.3054,61.7517,58.7122,60.8483,1079444.2239967,0
+BFH.US,D,20080812,000000,60.3468,61.7243,60.0837,60.3655,1491649.5202928,0
+BFH.US,D,20080813,000000,60.2354,60.2354,58.2748,58.46,2288280.3542675,0
+BFH.US,D,20080814,000000,58.119,60.2009,57.5456,59.2059,1042371.7296405,0
+BFH.US,D,20080815,000000,59.397,59.599,57.3792,59.4324,1312867.8805926,0
+BFH.US,D,20080818,000000,59.5635,59.5723,57.7545,58.0206,894259.36566656,0
+BFH.US,D,20080819,000000,57.0333,58.5299,56.443,56.7791,1739386.7911441,0
+BFH.US,D,20080820,000000,57.5456,57.7348,55.8313,56.249,943161.9307708,0
+BFH.US,D,20080821,000000,55.6756,57.2737,55.6125,56.9062,1735249.9201446,0
+BFH.US,D,20080822,000000,57.4629,58.721,56.7614,58.3752,1241750.4400135,0
+BFH.US,D,20080825,000000,58.1279,58.9783,56.5209,56.6599,1060889.2005395,0
+BFH.US,D,20080826,000000,56.6766,58.3486,56.1771,58.3486,1689432.7544118,0
+BFH.US,D,20080827,000000,57.5821,59.7497,57.5821,59.1605,1053876.0065733,0
+BFH.US,D,20080828,000000,59.7063,60.8483,59.262,59.5447,1458117.1157418,0
+BFH.US,D,20080829,000000,59.3054,59.8078,57.8117,58.6137,2335925.4161411,0
+BFH.US,D,20080902,000000,59.2974,59.7162,58.7309,59.0225,1709707.0760714,0
+BFH.US,D,20080903,000000,58.9408,59.1507,58.2098,58.9783,1499787.2611351,0
+BFH.US,D,20080904,000000,59.3151,60.3183,58.5673,58.5673,1945674.1572808,0
+BFH.US,D,20080905,000000,58.2285,58.8522,57.2905,57.6658,2071786.8117887,0
+BFH.US,D,20080908,000000,59.4896,60.0374,58.3022,59.5182,1679953.2708165,0
+BFH.US,D,20080909,000000,59.3605,60.8128,58.1821,58.9043,2358021.5443374,0
+BFH.US,D,20080910,000000,59.535,60.6749,58.9319,59.9625,1676723.7508164,0
+BFH.US,D,20080911,000000,58.9132,59.5812,58.2195,59.4058,1632867.437579,0
+BFH.US,D,20080912,000000,58.6048,59.262,58.2748,58.9783,1314847.0019,0
+BFH.US,D,20080915,000000,55.7672,58.3851,55.7672,56.7692,1657815.530326,0
+BFH.US,D,20080916,000000,55.6125,56.1199,54.1415,55.9958,2370753.8914149,0
+BFH.US,D,20080917,000000,54.8814,55.0263,47.545,48.6682,6321137.8721744,0
+BFH.US,D,20080918,000000,49.3796,54.4883,43.3733,52.3167,5093186.4748764,0
+BFH.US,D,20080919,000000,55.6489,56.5583,53.3759,55.3544,4837006.9829816,0
+BFH.US,D,20080922,000000,56.1101,56.6046,53.5611,53.5611,1094237.9020358,0
+BFH.US,D,20080923,000000,53.7118,56.5485,53.1296,55.8401,918991.27747072,0
+BFH.US,D,20080924,000000,55.8401,58.5211,55.5277,58.3949,860900.51483024,0
+BFH.US,D,20080925,000000,57.6195,58.3851,56.1101,57.9289,943152.79636476,0
+BFH.US,D,20080926,000000,55.3829,58.7949,55.2834,56.7879,628222.83472714,0
+BFH.US,D,20080929,000000,56.4234,56.9062,51.9137,51.9137,1337958.0641001,0
+BFH.US,D,20080930,000000,52.8379,58.7782,52.8005,57.8284,3259480.8518268,0
+BFH.US,D,20081001,000000,57.7348,59.0324,57.1062,57.4175,921565.15010432,0
+BFH.US,D,20081002,000000,58.3949,60.3566,54.3878,56.5583,1059982.8644741,0
+BFH.US,D,20081003,000000,56.2047,57.919,54.3336,54.6538,517267.20463165,0
+BFH.US,D,20081006,000000,54.2705,54.5335,50.1264,53.9601,793793.07850016,0
+BFH.US,D,20081007,000000,55.6588,55.6588,51.633,51.633,648706.23279148,0
+BFH.US,D,20081008,000000,50.3205,52.4654,47.4445,49.2702,1852844.2335588,0
+BFH.US,D,20081009,000000,49.0841,51.1048,42.5535,43.2944,2836275.7007978,0
+BFH.US,D,20081010,000000,41.8609,43.5595,35.6102,40.5101,4391146.4751201,0
+BFH.US,D,20081013,000000,42.6452,45.3024,42.517,45.3024,1885351.554766,0
+BFH.US,D,20081014,000000,46.605,50.4013,44.3438,46.3596,1649047.5154673,0
+BFH.US,D,20081015,000000,45.1635,45.4729,40.776,40.776,1407502.3569732,0
+BFH.US,D,20081016,000000,40.4913,42.6639,37.6547,40.8194,3134474.4753829,0
+BFH.US,D,20081017,000000,41.5495,44.2344,40.1543,42.8205,1553104.7891559,0
+BFH.US,D,20081020,000000,43.3368,45.8956,42.7939,45.7922,1053202.0903949,0
+BFH.US,D,20081021,000000,45.2108,46.7617,44.7182,45.3597,1413965.4567093,0
+BFH.US,D,20081022,000000,44.9172,45.3911,41.3968,43.0284,1979316.1747042,0
+BFH.US,D,20081023,000000,44.0896,46.5321,40.6017,41.8796,2773513.1969378,0
+BFH.US,D,20081024,000000,39.0685,42.9732,38.7159,41.3219,1443770.0086645,0
+BFH.US,D,20081027,000000,40.4185,43.1299,39.6361,40.3908,895129.1641078,0
+BFH.US,D,20081028,000000,41.6717,42.0086,39.2873,41.5141,1854893.3853125,0
+BFH.US,D,20081029,000000,41.4963,44.262,40.3198,43.0373,2298686.4726083,0
+BFH.US,D,20081030,000000,44.1073,45.1822,43.1487,44.6709,1495416.9553149,0
+BFH.US,D,20081031,000000,44.4245,46.405,44.262,45.7655,1172147.2809682,0
+BFH.US,D,20081103,000000,45.4541,46.7429,45.4541,45.9744,718008.97137175,0
+BFH.US,D,20081104,000000,46.67,48.4879,46.67,47.7174,1133483.3700941,0
+BFH.US,D,20081105,000000,47.7017,48.5154,46.1577,46.67,1467791.4666659,0
+BFH.US,D,20081106,000000,46.203,47.545,45.0541,45.2739,1361091.4548483,0
+BFH.US,D,20081107,000000,45.5271,46.5952,44.7636,46.4769,1064792.6367181,0
+BFH.US,D,20081110,000000,47.2622,47.7804,45.4276,46.069,689565.44591575,0
+BFH.US,D,20081111,000000,45.4906,45.7025,43.8118,45.2108,1432917.3193619,0
+BFH.US,D,20081112,000000,44.4777,44.7714,40.7495,40.9396,1659202.9451092,0
+BFH.US,D,20081113,000000,41.0953,42.4263,38.768,42.4263,1814970.9562737,0
+BFH.US,D,20081114,000000,41.578,43.056,40.3829,41.1771,1170306.1906853,0
+BFH.US,D,20081117,000000,40.5002,40.6845,32.9647,35.1727,6813097.6974217,0
+BFH.US,D,20081118,000000,35.353,37.1867,35.2575,37.1542,2808870.4528276,0
+BFH.US,D,20081119,000000,36.897,37.4921,35.6388,35.6949,2669159.7125369,0
+BFH.US,D,20081120,000000,35.2476,36.6989,33.5745,33.7588,2882272.5098492,0
+BFH.US,D,20081121,000000,34.3718,35.3107,31.7163,35.0378,2319826.5329731,0
+BFH.US,D,20081124,000000,35.4003,39.2144,35.1638,38.8311,2208728.8121171,0
+BFH.US,D,20081125,000000,39.8262,40.6755,38.0399,38.4932,2446799.8515164,0
+BFH.US,D,20081126,000000,37.4822,40.375,37.3186,40.311,1420195.1216245,0
+BFH.US,D,20081128,000000,39.6272,40.1001,38.9592,39.5169,691801.34552608,0
+BFH.US,D,20081201,000000,38.3522,39.2055,36.223,36.5975,1869727.6607118,0
+BFH.US,D,20081202,000000,36.8517,37.5365,35.493,36.5798,2078856.8420592,0
+BFH.US,D,20081203,000000,37.0162,38.4025,35.7758,38.2843,1586754.9260512,0
+BFH.US,D,20081204,000000,37.9306,39.8538,37.5561,38.5296,1707780.7313323,0
+BFH.US,D,20081205,000000,38.3888,41.049,37.0349,41.0056,1405590.22131,0
+BFH.US,D,20081208,000000,41.5141,42.3456,40.8105,42.186,1519493.2197526,0
+BFH.US,D,20081209,000000,41.6993,43.0008,41.1771,41.653,1697308.6422813,0
+BFH.US,D,20081210,000000,41.9426,42.3821,40.786,41.7939,1277107.6959033,0
+BFH.US,D,20081211,000000,41.2125,41.4234,39.2144,39.6736,2063176.1117007,0
+BFH.US,D,20081212,000000,38.4833,40.648,38.4114,38.8046,1658105.8014511,0
+BFH.US,D,20081215,000000,38.8685,39.3977,36.232,36.7167,1731982.8475865,0
+BFH.US,D,20081216,000000,37.636,41.5495,36.8241,41.2027,2372573.6680837,0
+BFH.US,D,20081217,000000,40.7396,41.9712,40.5564,41.2027,1321980.9730125,0
+BFH.US,D,20081218,000000,41.4894,42.0825,40.4559,41.2125,1025806.9917647,0
+BFH.US,D,20081219,000000,41.7939,43.3643,40.6381,43.1387,1837471.0282036,0
+BFH.US,D,20081222,000000,43.3733,43.4215,41.2312,42.117,878041.73522012,0
+BFH.US,D,20081223,000000,42.3191,42.9653,40.7573,41.644,712517.16347728,0
+BFH.US,D,20081224,000000,41.7071,42.455,40.847,41.7407,301838.32792283,0
+BFH.US,D,20081226,000000,41.8696,41.8796,41.0155,41.7239,355551.680205,0
+BFH.US,D,20081229,000000,41.4805,42.4096,41.0155,41.2746,1127094.3605402,0
+BFH.US,D,20081230,000000,41.8509,42.517,41.4963,41.9712,1011929.799131,0
+BFH.US,D,20081231,000000,41.9525,42.8373,41.8796,42.455,850286.33501869,0
+BFH.US,D,20090102,000000,42.3191,43.9684,40.9869,43.4305,1149029.11423,0
+BFH.US,D,20090105,000000,42.6539,43.8787,42.6539,43.5684,1209792.1981024,0
+BFH.US,D,20090106,000000,43.7308,44.4422,42.7466,43.6049,1341398.6903729,0
+BFH.US,D,20090107,000000,43.0195,44.3872,42.8738,43.2757,1304831.6331505,0
+BFH.US,D,20090108,000000,42.2333,42.9565,41.4608,42.455,1446316.4780799,0
+BFH.US,D,20090109,000000,42.455,42.6362,40.6755,40.6755,1456609.9387462,0
+BFH.US,D,20090112,000000,40.7031,41.114,40.246,40.4746,1409751.4507255,0
+BFH.US,D,20090113,000000,40.1346,40.7396,39.9454,40.4647,1454837.8639756,0
+BFH.US,D,20090114,000000,39.6636,39.6636,38.3966,38.7159,1440165.9780169,0
+BFH.US,D,20090115,000000,38.7159,39.4075,36.9984,38.567,1581732.0176664,0
+BFH.US,D,20090116,000000,39.2321,40.1623,37.5463,38.6301,1343567.604339,0
+BFH.US,D,20090120,000000,38.4567,38.84,36.6615,36.8241,1533481.0401927,0
+BFH.US,D,20090121,000000,37.5916,38.3966,37.026,38.2104,1065903.9894523,0
+BFH.US,D,20090122,000000,37.501,37.5916,36.7068,37.1965,1109013.3112629,0
+BFH.US,D,20090123,000000,36.5156,36.9601,34.9609,36.2683,1698291.0983969,0
+BFH.US,D,20090126,000000,36.2783,37.7522,36.1876,36.8604,1143045.0633436,0
+BFH.US,D,20090127,000000,37.1443,38.6784,37.1443,38.3966,1177474.669554,0
+BFH.US,D,20090128,000000,37.965,39.9287,37.965,39.372,1228976.4806419,0
+BFH.US,D,20090129,000000,39.0528,39.6834,38.4833,38.8685,1265691.7182287,0
+BFH.US,D,20090130,000000,38.7877,39.2321,37.8763,37.9493,1125679.542539,0
+BFH.US,D,20090202,000000,37.5916,38.0725,36.9511,37.7187,1284877.0157023,0
+BFH.US,D,20090203,000000,38.0015,38.0015,35.0181,35.9019,4370761.5256542,0
+BFH.US,D,20090204,000000,36.8142,37.5916,34.2702,37.2458,6205669.8454982,0
+BFH.US,D,20090205,000000,36.9886,38.0399,36.5511,38.0015,2194944.9934117,0
+BFH.US,D,20090206,000000,37.9306,38.7877,37.5098,37.8666,1694656.6197293,0
+BFH.US,D,20090209,000000,37.8182,37.9926,36.9511,37.7709,1932540.9112718,0
+BFH.US,D,20090210,000000,37.4734,37.7522,35.9757,35.9757,2478676.898707,0
+BFH.US,D,20090211,000000,36.0949,36.3512,34.9983,35.4467,1913174.9555456,0
+BFH.US,D,20090212,000000,34.9983,35.3353,33.4406,35.0378,2780627.8843043,0
+BFH.US,D,20090213,000000,34.9609,35.2201,32.0808,32.8199,3507278.0037842,0
+BFH.US,D,20090217,000000,31.87,31.9814,29.6896,29.7714,3996187.9523502,0
+BFH.US,D,20090218,000000,29.6522,29.7714,26.4598,29.2443,7700662.5583994,0
+BFH.US,D,20090219,000000,29.4403,29.4403,26.4412,26.852,5531905.9070873,0
+BFH.US,D,20090220,000000,26.1407,27.2353,25.576,27.0077,2581022.8436484,0
+BFH.US,D,20090223,000000,27.3022,27.5181,25.2558,25.2924,3087300.3428872,0
+BFH.US,D,20090224,000000,26.2776,27.2441,24.636,27.052,3002195.081868,0
+BFH.US,D,20090225,000000,28.1535,28.4758,26.2608,28.0206,3507626.1261475,0
+BFH.US,D,20090226,000000,28.0383,29.261,27.6008,28.1289,3515629.8957014,0
+BFH.US,D,20090227,000000,27.5731,28.2964,26.925,27.0077,2570814.6374384,0
+BFH.US,D,20090302,000000,26.3476,27.2353,25.044,25.2017,2769868.5689302,0
+BFH.US,D,20090303,000000,25.0628,25.4736,24.105,24.2705,3728688.9015114,0
+BFH.US,D,20090304,000000,24.7612,24.8903,22.4467,24.4164,4494087.1713878,0
+BFH.US,D,20090305,000000,23.8233,24.7337,23.5858,23.7503,2378719.0934765,0
+BFH.US,D,20090306,000000,23.6468,23.9159,21.1315,21.6969,3335469.9756241,0
+BFH.US,D,20090309,000000,21.0861,24.6263,20.7669,23.776,6035253.2918571,0
+BFH.US,D,20090310,000000,24.1976,26.4598,24.1425,26.3573,4059406.1615779,0
+BFH.US,D,20090311,000000,27.1613,28.1289,26.7505,27.6097,3287862.4663087,0
+BFH.US,D,20090312,000000,27.7387,29.936,26.4972,29.6522,3386735.3070891,0
+BFH.US,D,20090313,000000,29.7084,30.1999,27.8629,28.0826,2710808.5443161,0
+BFH.US,D,20090316,000000,28.5653,30.931,28.2195,28.3487,2263470.2925451,0
+BFH.US,D,20090317,000000,28.2679,29.8641,28.0304,29.8641,1558762.0312929,0
+BFH.US,D,20090318,000000,29.5083,30.5369,28.7428,30.1467,1751572.0887934,0
+BFH.US,D,20090319,000000,30.4838,31.3341,29.1507,29.1507,2148238.7454917,0
+BFH.US,D,20090320,000000,29.3438,29.9261,28.6875,28.6875,1668290.6641791,0
+BFH.US,D,20090323,000000,29.5182,32.537,29.3359,32.537,2238707.9327209,0
+BFH.US,D,20090324,000000,32.4356,33.4859,32.0247,32.207,2341418.2389695,0
+BFH.US,D,20090325,000000,32.3184,33.7312,31.1311,32.1814,1448318.9428692,0
+BFH.US,D,20090326,000000,32.0808,33.013,32.0247,33.0031,1195238.0444882,0
+BFH.US,D,20090327,000000,32.674,33.5588,32.0434,33.1587,1465267.3257986,0
+BFH.US,D,20090330,000000,32.4642,33.5835,30.9872,31.0119,1696125.2292328,0
+BFH.US,D,20090331,000000,31.2778,34.2978,31.1843,33.7135,2928824.4878006,0
+BFH.US,D,20090401,000000,32.8829,33.5135,31.6799,32.9647,2872706.7568634,0
+BFH.US,D,20090402,000000,33.8781,35.0378,33.6219,34.4328,2003593.3960746,0
+BFH.US,D,20090403,000000,34.7353,35.3826,33.9155,35.0378,1530283.9980809,0
+BFH.US,D,20090406,000000,34.6367,36.286,34.2159,35.9019,1875239.7672863,0
+BFH.US,D,20090407,000000,35.4654,36.6152,35.1638,35.7304,2474493.3407436,0
+BFH.US,D,20090408,000000,35.8398,35.9827,34.0672,34.9708,1484626.1769866,0
+BFH.US,D,20090409,000000,35.6476,40.2283,34.6899,39.983,3332095.3200614,0
+BFH.US,D,20090413,000000,39.4695,40.1268,38.9405,39.9544,2296522.6333123,0
+BFH.US,D,20090414,000000,39.2321,40.2558,38.2941,38.3621,2540759.3967845,0
+BFH.US,D,20090415,000000,38.0557,39.0764,37.5365,38.9592,1669055.9244179,0
+BFH.US,D,20090416,000000,39.1888,41.0579,38.7483,40.5366,2227255.4174222,0
+BFH.US,D,20090417,000000,40.712,41.2215,40.1001,40.3475,1495591.5239635,0
+BFH.US,D,20090420,000000,39.4154,39.4154,36.9511,37.565,1634627.3331416,0
+BFH.US,D,20090421,000000,37.2832,38.1562,36.6152,38.0902,2428968.4760038,0
+BFH.US,D,20090422,000000,37.4064,38.2291,36.7522,37.1177,2002078.099607,0
+BFH.US,D,20090423,000000,36.4044,36.4466,33.2022,36.3432,3235941.4874771,0
+BFH.US,D,20090424,000000,36.2683,39.0607,35.5915,38.6872,2151699.6704446,0
+BFH.US,D,20090427,000000,38.1,39.1967,37.8478,38.2389,1389606.0256846,0
+BFH.US,D,20090428,000000,37.9562,38.6035,37.5748,37.7907,1449665.7602923,0
+BFH.US,D,20090429,000000,38.166,38.9158,37.6458,38.0725,2353127.5325712,0
+BFH.US,D,20090430,000000,38.4744,39.1888,37.8379,38.2015,1751074.7711315,0
+BFH.US,D,20090501,000000,38.03,38.2843,36.9984,37.9216,1236898.0405415,0
+BFH.US,D,20090504,000000,38.304,38.4567,37.3522,38.3237,1742322.995217,0
+BFH.US,D,20090505,000000,37.9493,38.7336,37.5561,38.4114,1136748.4127842,0
+BFH.US,D,20090506,000000,39.0764,39.1424,38.03,38.6685,2000752.5957981,0
+BFH.US,D,20090507,000000,39.0853,39.6736,37.7522,38.2389,1665838.583626,0
+BFH.US,D,20090508,000000,38.8223,40.0272,38.5296,39.1424,2476134.4890277,0
+BFH.US,D,20090511,000000,37.565,39.5503,37.565,38.6587,1982112.3178846,0
+BFH.US,D,20090512,000000,38.9592,39.9641,36.9511,38.3434,1386265.8778781,0
+BFH.US,D,20090513,000000,37.7709,38.0902,36.1678,36.1777,1193095.5188063,0
+BFH.US,D,20090514,000000,36.3945,37.1079,36.1235,36.8517,1033158.1587542,0
+BFH.US,D,20090515,000000,36.5324,36.7335,35.1816,35.418,2137800.1492627,0
+BFH.US,D,20090518,000000,36.0575,37.1276,35.686,37.1276,1573092.8994264,0
+BFH.US,D,20090519,000000,36.7235,37.9847,36.7235,37.636,1768807.6980457,0
+BFH.US,D,20090520,000000,38.0488,38.0488,36.8783,37.0073,1623929.9287418,0
+BFH.US,D,20090521,000000,36.4664,36.9424,35.0279,35.3826,2536164.7905493,0
+BFH.US,D,20090522,000000,35.6476,35.8398,35.0821,35.2388,792897.90670883,0
+BFH.US,D,20090526,000000,34.8801,36.2586,34.6081,36.2487,1712850.3266811,0
+BFH.US,D,20090527,000000,35.3432,37.1276,34.6998,36.7768,3517231.4615593,0
+BFH.US,D,20090528,000000,36.9798,37.7344,35.5659,35.96,2104753.8980996,0
+BFH.US,D,20090529,000000,36.1235,37.089,35.6299,36.9511,1086933.4220105,0
+BFH.US,D,20090601,000000,37.8763,39.0951,37.1778,38.8046,2211080.4142038,0
+BFH.US,D,20090602,000000,39.104,39.6075,38.4567,39.0055,1026470.7586032,0
+BFH.US,D,20090603,000000,38.7877,39.2804,38.2941,38.503,839014.47797268,0
+BFH.US,D,20090604,000000,38.6489,39.2321,38.4744,39.104,804268.21235321,0
+BFH.US,D,20090605,000000,39.2616,39.6538,38.8882,39.4617,952202.9628765,0
+BFH.US,D,20090608,000000,39.4892,40.5278,38.7405,40.4382,982795.1036185,0
+BFH.US,D,20090609,000000,40.5278,42.0982,40.4559,41.8234,1807601.5204723,0
+BFH.US,D,20090610,000000,42.3554,43.4018,41.5328,43.2136,2399337.4777634,0
+BFH.US,D,20090611,000000,42.8205,44.4344,42.4451,44.2246,1721302.6970646,0
+BFH.US,D,20090612,000000,44.0896,45.3399,43.8215,44.0512,2071620.3626121,0
+BFH.US,D,20090615,000000,43.5871,43.5871,40.8737,41.3495,2346802.4638596,0
+BFH.US,D,20090616,000000,42.0539,42.0539,39.1601,39.2144,2544820.1477336,0
+BFH.US,D,20090617,000000,38.9493,39.6834,38.5937,39.1967,1515270.0793628,0
+BFH.US,D,20090618,000000,39.2518,39.4518,38.5937,39.2971,940294.74221011,0
+BFH.US,D,20090619,000000,39.5976,40.246,39.4518,39.6736,1149427.9832935,0
+BFH.US,D,20090622,000000,39.2055,39.2321,37.4349,37.8852,1408452.3352008,0
+BFH.US,D,20090623,000000,37.6833,37.8852,36.4959,36.561,2306335.0152609,0
+BFH.US,D,20090624,000000,35.0476,36.9424,34.6712,36.6516,2918159.5612888,0
+BFH.US,D,20090625,000000,36.3512,37.3099,35.7855,37.099,1446158.1483753,0
+BFH.US,D,20090626,000000,37.0073,37.0073,36.3157,36.7699,966698.25031852,0
+BFH.US,D,20090629,000000,37.0536,37.7709,36.8604,37.7344,1230539.4790078,0
+BFH.US,D,20090630,000000,37.5275,37.9216,36.9424,37.5838,1084479.3115895,0
+BFH.US,D,20090701,000000,37.7522,38.5128,37.4921,37.6921,813398.55865122,0
+BFH.US,D,20090702,000000,37.1177,37.5365,36.0319,36.0949,835967.64609334,0
+BFH.US,D,20090706,000000,35.9501,36.7422,35.493,36.6418,1028827.43536,0
+BFH.US,D,20090707,000000,36.3432,36.4959,35.1541,35.2851,788977.21665221,0
+BFH.US,D,20090708,000000,35.427,35.8565,33.8228,34.1609,2310014.1510245,0
+BFH.US,D,20090709,000000,34.3785,35.0999,33.8031,34.8446,1327329.6752124,0
+BFH.US,D,20090710,000000,34.7353,35.5027,34.1786,34.3343,795101.32843104,0
+BFH.US,D,20090713,000000,34.4613,35.294,33.1194,35.2575,1753748.1072975,0
+BFH.US,D,20090714,000000,35.2101,35.3905,34.3964,34.489,1290230.7925722,0
+BFH.US,D,20090715,000000,35.1264,39.974,35.1264,39.4992,4894406.5755656,0
+BFH.US,D,20090716,000000,39.3168,42.992,38.3701,42.6639,4400430.0764528,0
+BFH.US,D,20090717,000000,42.5338,43.4018,41.7407,42.2431,2518432.8785692,0
+BFH.US,D,20090720,000000,42.3643,43.121,41.9909,42.992,1911732.7343263,0
+BFH.US,D,20090721,000000,43.0924,43.9585,42.0728,43.7487,2500054.4536288,0
+BFH.US,D,20090722,000000,43.2048,44.2246,42.8274,43.4305,2413502.9116542,0
+BFH.US,D,20090723,000000,41.916,46.808,41.8323,45.7025,3999948.2828343,0
+BFH.US,D,20090724,000000,45.0364,46.4246,44.9349,46.0591,1791626.4592527,0
+BFH.US,D,20090727,000000,45.8395,46.7518,45.4906,45.9655,1905219.902824,0
+BFH.US,D,20090728,000000,45.5656,46.4326,45.2827,45.4818,1876832.1987382,0
+BFH.US,D,20090729,000000,45.3113,45.8207,44.9536,45.7754,1267178.5965443,0
+BFH.US,D,20090730,000000,46.2227,46.8345,45.6493,45.9655,1125045.2087866,0
+BFH.US,D,20090731,000000,45.9478,46.9163,45.3911,46.5321,1190771.3199376,0
+BFH.US,D,20090803,000000,47.2011,49.29,46.9617,48.7776,2307012.9911754,0
+BFH.US,D,20090804,000000,48.5568,49.1785,48.0219,49.1234,1328160.9061615,0
+BFH.US,D,20090805,000000,49.0594,50.0476,47.7528,49.6722,2240223.2291884,0
+BFH.US,D,20090806,000000,49.8082,51.4338,49.5233,50.6949,2741238.2956175,0
+BFH.US,D,20090807,000000,51.3855,53.8055,51.3038,52.2438,1843691.5587128,0
+BFH.US,D,20090810,000000,52.1098,52.4093,50.9393,51.5137,1770655.8928665,0
+BFH.US,D,20090811,000000,51.4772,51.8783,50.1432,50.9393,1358259.7889777,0
+BFH.US,D,20090812,000000,50.8091,52.7748,50.1797,51.6959,1682032.8705903,0
+BFH.US,D,20090813,000000,51.7896,54.5335,51.7896,54.5335,1831142.91469,0
+BFH.US,D,20090814,000000,53.7385,55.3445,53.2586,54.2982,2230245.4129973,0
+BFH.US,D,20090817,000000,52.9177,53.3473,51.3127,51.5225,1655099.566932,0
+BFH.US,D,20090818,000000,51.7058,52.7196,51.5403,51.8152,1202372.0156008,0
+BFH.US,D,20090819,000000,51.0417,52.0062,50.1797,50.621,1772086.9498119,0
+BFH.US,D,20090820,000000,50.7856,51.2506,50.4456,50.8289,1095652.720037,0
+BFH.US,D,20090821,000000,51.3216,52.363,51.0506,51.6959,1018925.7392191,0
+BFH.US,D,20090824,000000,51.6959,53.6508,51.3768,52.5,1687957.0403704,0
+BFH.US,D,20090825,000000,52.9177,53.3286,51.1579,51.494,2436743.8854068,0
+BFH.US,D,20090826,000000,51.1669,52.2438,50.8654,51.3855,2119772.8914876,0
+BFH.US,D,20090827,000000,51.5994,52.1009,50.2664,52.0635,1434857.8731772,0
+BFH.US,D,20090828,000000,52.9177,52.9177,51.3501,51.9709,944193.10371865,0
+BFH.US,D,20090831,000000,51.2772,51.961,50.3037,50.6949,1460211.9395256,0
+BFH.US,D,20090901,000000,50.1797,51.1758,48.3657,48.4879,1594075.6450205,0
+BFH.US,D,20090902,000000,48.0465,49.1332,47.9007,49.0406,943983.01237986,0
+BFH.US,D,20090903,000000,49.4959,49.7628,48.4032,49.7155,776885.29293116,0
+BFH.US,D,20090904,000000,49.8732,50.8753,48.9786,50.8289,1254464.518279,0
+BFH.US,D,20090908,000000,50.8004,51.4842,50.7383,51.0595,966438.42721355,0
+BFH.US,D,20090909,000000,51.1856,53.904,51.0595,53.6508,1495836.1230584,0
+BFH.US,D,20090910,000000,53.6035,54.0586,52.5985,53.834,1554244.5600421,0
+BFH.US,D,20090911,000000,53.8252,53.834,53.1768,53.6755,753649.39384857,0
+BFH.US,D,20090914,000000,53.1098,53.767,52.8745,53.4745,588865.72392847,0
+BFH.US,D,20090915,000000,53.6035,55.4391,52.9029,54.7996,1470060.8590983,0
+BFH.US,D,20090916,000000,55.1829,57.5269,55.0715,57.2835,2888526.5331804,0
+BFH.US,D,20090917,000000,57.3792,60.1734,57.3792,58.1466,3067581.1901277,0
+BFH.US,D,20090918,000000,58.4234,58.5476,57.9772,58.3565,1537930.5108654,0
+BFH.US,D,20090921,000000,57.5456,58.4678,56.511,57.6008,2307941.6557888,0
+BFH.US,D,20090922,000000,58.1279,58.7043,57.4076,57.8017,1221078.2642245,0
+BFH.US,D,20090923,000000,58.0303,58.596,56.314,56.443,1617033.452186,0
+BFH.US,D,20090924,000000,56.7151,57.0884,54.8094,55.3829,878765.38316482,0
+BFH.US,D,20090925,000000,55.3011,55.3011,53.2763,53.8951,1017024.7678301,0
+BFH.US,D,20090928,000000,54.0586,55.8401,53.7021,55.5277,1007940.0935622,0
+BFH.US,D,20090929,000000,55.447,57.2176,55.3178,56.2963,1008546.0091624,0
+BFH.US,D,20090930,000000,56.5308,57.5821,55.6588,55.7287,1731429.7085544,0
+BFH.US,D,20091001,000000,56.7879,56.7978,53.8694,54.5148,1170991.2711378,0
+BFH.US,D,20091002,000000,53.4311,54.5148,53.4311,53.7385,956788.43470558,0
+BFH.US,D,20091005,000000,54.105,55.4391,53.8784,54.8371,974792.34899867,0
+BFH.US,D,20091006,000000,55.585,56.0322,53.9513,54.2982,1714329.0855247,0
+BFH.US,D,20091007,000000,53.9976,54.9336,53.9976,54.7454,665806.8558212,0
+BFH.US,D,20091008,000000,55.7672,56.2864,54.6262,55.775,1230749.5703465,0
+BFH.US,D,20091009,000000,55.7919,56.314,54.7622,55.6037,789453.22069998,0
+BFH.US,D,20091012,000000,56.1574,57.0421,56.0756,56.5772,775816.56742516,0
+BFH.US,D,20091013,000000,56.5959,56.8875,55.6756,56.0667,884324.17670354,0
+BFH.US,D,20091014,000000,56.9447,57.9092,56.511,57.8017,1285506.2747846,0
+BFH.US,D,20091015,000000,57.5544,59.2157,57.2176,59.2157,2420007.6236845,0
+BFH.US,D,20091016,000000,59.1428,63.0366,59.1428,60.6551,7708756.6570796,0
+BFH.US,D,20091019,000000,60.9203,62.9184,58.9132,62.5183,2255807.5408165,0
+BFH.US,D,20091020,000000,62.4553,62.4553,60.8395,61.6168,1641551.2129154,0
+BFH.US,D,20091021,000000,61.4493,62.8672,61.1045,61.3675,1446196.7158674,0
+BFH.US,D,20091022,000000,56.9062,58.2569,55.043,57.4442,6343756.6913828,0
+BFH.US,D,20091023,000000,57.4826,57.6195,54.7357,54.9976,2223442.31037,0
+BFH.US,D,20091026,000000,55.4391,56.5406,54.1139,54.3336,1673295.3037517,0
+BFH.US,D,20091027,000000,54.3336,54.7711,53.0478,53.3473,1525188.0144478,0
+BFH.US,D,20091028,000000,53.0281,53.4745,51.1669,51.3768,1898642.1155455,0
+BFH.US,D,20091029,000000,51.8073,52.0162,51.2043,51.8683,1295941.8262114,0
+BFH.US,D,20091030,000000,51.6073,51.8871,50.1432,50.161,1517392.3063647,0
+BFH.US,D,20091102,000000,50.5658,51.1856,49.8732,50.6772,1468905.864202,0
+BFH.US,D,20091103,000000,51.9808,52.6182,50.8555,52.371,1660650.2409987,0
+BFH.US,D,20091104,000000,52.3807,53.4843,51.5994,51.7157,1404764.0650311,0
+BFH.US,D,20091105,000000,52.2881,53.8694,52.0832,53.7021,1351014.1751247,0
+BFH.US,D,20091106,000000,52.9177,53.9601,52.8202,53.9513,767283.00232137,0
+BFH.US,D,20091109,000000,54.5701,55.4105,54.1316,55.3641,1108173.9608418,0
+BFH.US,D,20091110,000000,55.0528,56.1022,54.9623,55.9771,769842.66587891,0
+BFH.US,D,20091111,000000,56.249,56.3495,54.6991,55.5366,1385627.4843897,0
+BFH.US,D,20091112,000000,55.5012,55.5012,54.7168,54.8903,659614.74346413,0
+BFH.US,D,20091113,000000,55.2469,55.3445,54.4794,55.2194,692677.23357134,0
+BFH.US,D,20091116,000000,55.5652,56.6146,55.4016,56.1574,878019.40667204,0
+BFH.US,D,20091117,000000,56.0933,56.3041,55.6401,56.1297,695121.19465245,0
+BFH.US,D,20091118,000000,56.1101,56.2677,55.5366,55.8401,541856.01074129,0
+BFH.US,D,20091119,000000,55.575,55.575,54.4971,54.6262,951730.00363073,0
+BFH.US,D,20091120,000000,54.1799,54.4715,53.6852,53.9227,592659.54723461,0
+BFH.US,D,20091123,000000,54.7454,56.6046,54.3069,56.6046,1887430.1396057,0
+BFH.US,D,20091124,000000,56.4333,57.3102,56.049,57.0687,815813.08664622,0
+BFH.US,D,20091125,000000,56.8066,57.8284,56.5859,57.182,768316.20513721,0
+BFH.US,D,20091127,000000,55.8401,56.7525,54.7168,56.3041,429535.29441071,0
+BFH.US,D,20091130,000000,56.049,56.049,55.1829,55.6489,974304.16574285,0
+BFH.US,D,20091201,000000,56.1022,56.4155,55.575,56.1101,599627.06917057,0
+BFH.US,D,20091202,000000,55.8648,56.5682,55.0815,55.1109,826312.57891535,0
+BFH.US,D,20091203,000000,55.4736,56.1474,55.2105,55.3367,708318.38150363,0
+BFH.US,D,20091204,000000,56.041,56.5959,54.8646,55.8016,1469393.0325239,0
+BFH.US,D,20091207,000000,55.8401,56.0234,54.9257,54.9257,1121861.3608168,0
+BFH.US,D,20091208,000000,54.6804,55.8835,53.8517,55.4824,1349237.0256841,0
+BFH.US,D,20091209,000000,55.585,56.6509,55.2282,56.4234,853621.40815512,0
+BFH.US,D,20091210,000000,56.854,57.8017,56.854,57.7161,759174.69456515,0
+BFH.US,D,20091211,000000,58.0303,58.4501,57.7643,57.8117,829848.60898453,0
+BFH.US,D,20091214,000000,58.3949,59.2974,58.1466,59.2334,918254.43538398,0
+BFH.US,D,20091215,000000,59.2797,59.8551,58.8334,59.0225,716854.99140944,0
+BFH.US,D,20091216,000000,59.397,59.7063,58.7043,59.46,742533.83663914,0
+BFH.US,D,20091217,000000,58.8432,59.6275,58.3565,58.6944,777226.31075643,0
+BFH.US,D,20091218,000000,58.9043,59.1152,58.319,58.996,1080955.4607283,0
+BFH.US,D,20091221,000000,59.3151,60.0098,58.6137,58.7595,732578.34899604,0
+BFH.US,D,20091222,000000,59.0412,59.46,58.4147,58.4944,583617.50019492,0
+BFH.US,D,20091223,000000,58.4501,58.9595,57.9574,58.8049,444419.30157619,0
+BFH.US,D,20091224,000000,58.656,59.0412,58.6048,58.8334,135835.7222642,0
+BFH.US,D,20091228,000000,58.9506,59.0225,58.3387,59.0147,446828.75490116,0
+BFH.US,D,20091229,000000,59.1881,59.2433,58.7122,58.9783,359194.27834458,0
+BFH.US,D,20091230,000000,58.8866,59.7339,58.8609,59.3507,379388.42021784,0
+BFH.US,D,20091231,000000,59.3054,59.7497,58.9043,58.9319,437556.31784261,0
+BFH.US,D,20100104,000000,59.3054,60.2177,59.2718,60.1163,870515.99958208,0
+BFH.US,D,20100105,000000,60.0463,60.404,59.8453,60.2354,404692.75480014,0
+BFH.US,D,20100106,000000,60.2177,61.1222,59.9281,60.5359,1010849.9093511,0
+BFH.US,D,20100107,000000,60.5015,61.2227,59.6177,61.0946,1039901.3802754,0
+BFH.US,D,20100108,000000,62.2425,62.4751,60.8946,61.7517,1212629.953577,0
+BFH.US,D,20100111,000000,61.9045,61.9785,61.4405,61.813,643730.01137093,0
+BFH.US,D,20100112,000000,61.2878,61.6069,60.2453,60.804,817824.68584171,0
+BFH.US,D,20100113,000000,60.867,61.271,59.8354,60.7852,789752.62623111,0
+BFH.US,D,20100114,000000,60.6464,60.9675,60.3006,60.8483,397285.76644052,0
+BFH.US,D,20100115,000000,60.8483,60.9577,59.6078,59.8905,780091.4694491,0
+BFH.US,D,20100119,000000,59.7261,61.4493,59.7261,61.3578,1131779.2959017,0
+BFH.US,D,20100120,000000,60.6828,61.5321,60.4739,61.2513,680815.69986914,0
+BFH.US,D,20100121,000000,60.1163,60.8946,57.0244,58.2372,2706993.407396,0
+BFH.US,D,20100122,000000,58.0403,58.2008,55.7485,55.9505,1544540.7760319,0
+BFH.US,D,20100125,000000,56.3041,56.5859,54.972,54.972,940325.19023023,0
+BFH.US,D,20100126,000000,54.8371,55.71,54.2607,55.1278,942155.11623905,0
+BFH.US,D,20100127,000000,54.7534,55.3918,53.9976,55.2558,1629043.1662528,0
+BFH.US,D,20100128,000000,55.4016,55.4016,54.0952,54.6991,802230.22487361,0
+BFH.US,D,20100129,000000,55.043,55.6037,54.2252,54.2508,1021058.1155611,0
+BFH.US,D,20100201,000000,54.578,55.7002,54.2705,55.6756,687546.74218222,0
+BFH.US,D,20100202,000000,55.8401,56.7051,55.3178,56.0756,1302696.2120067,0
+BFH.US,D,20100203,000000,53.1098,53.7967,49.6091,49.9087,7572757.5304407,0
+BFH.US,D,20100204,000000,49.5806,50.6496,48.2574,48.4032,2700035.019866,0
+BFH.US,D,20100205,000000,48.7401,50.492,48.0829,50.4545,2650212.9245543,0
+BFH.US,D,20100208,000000,50.6398,51.9709,50.4456,50.9393,2492747.9437355,0
+BFH.US,D,20100209,000000,51.3413,51.6714,50.0003,50.1697,1579219.0410731,0
+BFH.US,D,20100210,000000,50.1697,50.5195,48.7963,49.4347,1370244.1296944,0
+BFH.US,D,20100211,000000,49.4347,50.082,48.7588,49.8249,1022376.514832,0
+BFH.US,D,20100212,000000,49.3697,49.4347,48.7017,49.1411,1541947.6196523,0
+BFH.US,D,20100216,000000,49.4959,49.4959,49.1411,49.4347,1298336.0555264,0
+BFH.US,D,20100217,000000,49.5432,49.6811,48.5224,49.2603,2283489.8657697,0
+BFH.US,D,20100218,000000,49.6091,50.7924,49.1875,50.4821,1925182.6397445,0
+BFH.US,D,20100219,000000,51.1856,52.2783,51.1856,51.897,1753141.1767633,0
+BFH.US,D,20100222,000000,51.7797,52.6369,51.2329,52.1453,1177607.6259086,0
+BFH.US,D,20100223,000000,51.8152,51.8399,50.6595,51.0772,902016.50625748,0
+BFH.US,D,20100224,000000,51.0693,51.5896,50.757,51.4506,745618.22107663,0
+BFH.US,D,20100225,000000,50.8004,51.2861,50.1008,51.1669,864686.21866436,0
+BFH.US,D,20100226,000000,51.1669,51.3955,50.3106,50.5835,1318210.4931885,0
+BFH.US,D,20100301,000000,50.8004,51.494,50.6595,51.2772,903390.72689858,0
+BFH.US,D,20100302,000000,51.7058,52.1098,51.5403,52.1009,1417152.3494812,0
+BFH.US,D,20100303,000000,52.0162,53.6035,51.7058,53.366,2592866.1085387,0
+BFH.US,D,20100304,000000,53.1483,54.8459,53.1483,53.9701,2438770.7086124,0
+BFH.US,D,20100305,000000,54.1415,55.3829,54.0489,55.0715,1198851.2095417,0
+BFH.US,D,20100308,000000,54.8903,55.2657,54.1897,54.9257,869194.55550916,0
+BFH.US,D,20100309,000000,54.5612,55.6125,54.17,55.5464,1231367.6651548,0
+BFH.US,D,20100310,000000,55.4824,56.3977,55.2834,56.3041,1655308.6433367,0
+BFH.US,D,20100311,000000,55.8401,57.2096,55.8401,57.2096,1445709.5475455,0
+BFH.US,D,20100312,000000,57.4914,57.4914,56.7614,57.255,1071460.7531229,0
+BFH.US,D,20100315,000000,57.0047,58.586,56.6953,58.4856,1810157.1242937,0
+BFH.US,D,20100316,000000,58.9319,60.404,58.9043,59.9281,2975928.5898501,0
+BFH.US,D,20100317,000000,60.263,61.131,60.0837,60.394,2092072.2977224,0
+BFH.US,D,20100318,000000,60.3369,60.6019,59.1329,59.4423,1317441.1732136,0
+BFH.US,D,20100319,000000,59.46,59.8453,57.8017,58.46,1734114.2089945,0
+BFH.US,D,20100322,000000,57.853,58.8776,57.4539,58.6472,1653210.7747509,0
+BFH.US,D,20100323,000000,58.5773,58.923,57.8629,58.923,1321579.0591469,0
+BFH.US,D,20100324,000000,58.5299,58.8522,58.2098,58.665,1209378.1050288,0
+BFH.US,D,20100325,000000,59.0324,59.6719,58.6383,58.923,1340853.6708128,0
+BFH.US,D,20100326,000000,59.2059,59.5537,57.9387,58.5043,1476985.7538061,0
+BFH.US,D,20100329,000000,58.596,58.9043,58.3289,58.7497,780980.55163642,0
+BFH.US,D,20100330,000000,58.6383,59.0688,58.2098,58.3949,617295.04030843,0
+BFH.US,D,20100331,000000,58.1545,58.9861,58.1545,58.3851,688693.6176065,0
+BFH.US,D,20100401,000000,58.7595,59.3605,58.319,58.656,670583.13524301,0
+BFH.US,D,20100405,000000,58.7595,59.4512,58.665,59.2974,853844.69363595,0
+BFH.US,D,20100406,000000,58.8609,60.6286,58.7043,60.1921,1175139.3064113,0
+BFH.US,D,20100407,000000,60.2354,60.2827,59.5447,59.9901,1154003.3057825,0
+BFH.US,D,20100408,000000,59.6177,59.9901,58.8049,59.1329,1120864.695625,0
+BFH.US,D,20100409,000000,59.0591,59.9625,58.7684,59.2718,1004275.1668745,0
+BFH.US,D,20100412,000000,59.4984,59.9349,59.0591,59.197,638065.66469583,0
+BFH.US,D,20100413,000000,58.9408,59.3507,58.5211,59.1053,620794.53275347,0
+BFH.US,D,20100414,000000,59.4423,61.4306,59.4423,61.3675,1066576.8906968,0
+BFH.US,D,20100415,000000,61.3488,62.4937,61.1596,61.4306,870983.88415783,0
+BFH.US,D,20100416,000000,60.6384,61.1686,60.0098,61.0099,1738592.0978191,0
+BFH.US,D,20100419,000000,60.6464,61.3775,60.3093,61.3212,628587.19603451,0
+BFH.US,D,20100420,000000,61.6069,62.409,61.5232,62.2789,943178.16971486,0
+BFH.US,D,20100421,000000,62.1824,62.8582,61.7517,62.2335,1134114.6590444,0
+BFH.US,D,20100422,000000,61.4759,67.1443,61.3675,67.0703,3673884.4951751,0
+BFH.US,D,20100423,000000,66.9255,70.3277,66.9088,70.0184,3757626.6998273,0
+BFH.US,D,20100426,000000,68.3848,69.7878,68.3848,69.6252,1742473.2054495,0
+BFH.US,D,20100427,000000,69.0596,70.247,68.3483,68.4212,1632305.164141,0
+BFH.US,D,20100428,000000,68.6114,68.8773,67.0793,68.2103,1025351.2863972,0
+BFH.US,D,20100429,000000,68.6114,69.5444,68.2566,69.0045,1401783.2038619,0
+BFH.US,D,20100430,000000,68.9572,69.3877,68.4124,68.4862,1325487.5699956,0
+BFH.US,D,20100503,000000,69.2341,70.7937,68.7049,70.5829,1739637.4798429,0
+BFH.US,D,20100504,000000,69.6252,69.8705,68.8143,69.7967,1744209.75753,0
+BFH.US,D,20100505,000000,69.1808,70.4382,68.4035,68.9858,1606483.2132168,0
+BFH.US,D,20100506,000000,68.767,69.6991,61.8779,65.7747,3461696.3027405,0
+BFH.US,D,20100507,000000,66.0594,66.6063,64.6614,65.2388,2852834.3490694,0
+BFH.US,D,20100510,000000,69.6006,70.4755,68.0202,69.3237,2513701.2562437,0
+BFH.US,D,20100511,000000,68.3394,70.4932,68.3296,69.7612,1348108.4190719,0
+BFH.US,D,20100512,000000,70.1613,71.3406,69.9375,71.1514,1853177.1319121,0
+BFH.US,D,20100513,000000,71.1514,71.1692,69.8341,70.1091,1115726.0847638,0
+BFH.US,D,20100514,000000,69.432,69.6813,63.3579,63.8041,4572498.942652,0
+BFH.US,D,20100517,000000,64.2613,65.7383,63.951,64.6062,2353142.7565813,0
+BFH.US,D,20100518,000000,65.4664,66.7325,62.4464,63.5213,2563600.4865396,0
+BFH.US,D,20100519,000000,63.411,64.6427,63.0632,64.1855,2225439.7004893,0
+BFH.US,D,20100520,000000,62.7371,66.2782,62.608,62.7184,3432507.8157256,0
+BFH.US,D,20100521,000000,61.9341,63.8504,61.1499,63.6948,1666623.1276109,0
+BFH.US,D,20100524,000000,62.9096,64.7451,62.8918,63.9323,1482277.6197018,0
+BFH.US,D,20100525,000000,61.9341,63.3204,61.3872,63.1775,1518085.5062892,0
+BFH.US,D,20100526,000000,63.6702,65.493,63.211,63.3282,2021150.739406,0
+BFH.US,D,20100527,000000,64.7451,65.6653,64.3618,65.5747,1233480.7577507,0
+BFH.US,D,20100528,000000,65.2644,66.1225,64.4632,64.4702,1064275.0203761,0
+BFH.US,D,20100601,000000,63.9963,64.5687,62.2258,62.344,1786982.1212514,0
+BFH.US,D,20100602,000000,62.8582,64.352,62.7459,64.2515,1353148.5813347,0
+BFH.US,D,20100603,000000,64.5619,66.2605,64.4545,65.8132,977012.00966494,0
+BFH.US,D,20100604,000000,64.552,64.8988,62.4651,62.6001,1461000.5432466,0
+BFH.US,D,20100607,000000,62.8484,62.9096,60.2089,60.2729,1312839.4624405,0
+BFH.US,D,20100608,000000,60.5832,60.9477,59.46,60.7567,1433580.0712664,0
+BFH.US,D,20100609,000000,61.0582,61.9509,60.2177,60.4375,1095305.6126077,0
+BFH.US,D,20100610,000000,61.4129,62.2335,60.4295,61.5873,1514727.0896708,0
+BFH.US,D,20100611,000000,60.7024,63.3479,60.6109,63.3115,1237162.9383164,0
+BFH.US,D,20100614,000000,63.5658,63.6948,62.3528,62.4651,1078949.9511368,0
+BFH.US,D,20100615,000000,63.2484,64.3056,62.6632,64.28,1514010.5462641,0
+BFH.US,D,20100616,000000,63.9046,65.2732,63.5391,64.8367,1307467.4167584,0
+BFH.US,D,20100617,000000,64.8091,65.0239,64.0504,64.689,1066164.8274913,0
+BFH.US,D,20100618,000000,64.4998,64.8456,64.0061,64.3244,732803.66434488,0
+BFH.US,D,20100621,000000,65.354,65.684,62.6997,62.9913,820155.9892484,0
+BFH.US,D,20100622,000000,63.14,63.1775,60.6286,60.6749,1958691.7008132,0
+BFH.US,D,20100623,000000,60.9034,61.4582,60.2177,61.1045,1227059.2703088,0
+BFH.US,D,20100624,000000,60.6927,61.672,59.6078,59.8078,1376336.7785191,0
+BFH.US,D,20100625,000000,60.0917,60.0917,58.1023,58.3022,2363002.8404279,0
+BFH.US,D,20100628,000000,58.0303,58.7595,56.7151,57.6294,2344753.312106,0
+BFH.US,D,20100629,000000,56.5682,56.6046,53.9414,54.3809,3781096.0337306,0
+BFH.US,D,20100630,000000,54.3336,55.6489,54.2085,54.3069,1286728.2553252,0
+BFH.US,D,20100701,000000,54.2252,54.7454,52.7848,54.3069,2254786.5172087,0
+BFH.US,D,20100702,000000,54.5701,54.7357,50.8004,50.8191,3091870.5907062,0
+BFH.US,D,20100706,000000,51.7058,52.6813,49.5056,49.8437,2227098.1026515,0
+BFH.US,D,20100707,000000,50.5008,51.0506,49.1135,50.9196,2218245.8482705,0
+BFH.US,D,20100708,000000,51.7413,53.4311,50.6595,51.625,1756982.7019676,0
+BFH.US,D,20100709,000000,51.6871,53.1581,51.4842,53.1011,1236225.1392969,0
+BFH.US,D,20100712,000000,51.9137,53.2763,51.095,51.1579,1947958.7737233,0
+BFH.US,D,20100713,000000,51.9975,53.8252,51.56,53.5759,1735980.6726273,0
+BFH.US,D,20100714,000000,53.2123,54.04,52.6459,53.6133,1107870.4955746,0
+BFH.US,D,20100715,000000,53.7867,54.2508,52.3541,53.6587,1197801.7677817,0
+BFH.US,D,20100716,000000,53.3572,53.3572,50.9856,50.9856,1054844.253613,0
+BFH.US,D,20100719,000000,51.3038,52.371,51.1856,51.8683,1040024.1872898,0
+BFH.US,D,20100720,000000,50.9106,52.1877,50.4013,52.1877,969554.27460516,0
+BFH.US,D,20100721,000000,52.438,53.4124,52.1621,52.2438,1569131.6120096,0
+BFH.US,D,20100722,000000,52.7296,52.8645,50.2939,50.8378,2790144.9204578,0
+BFH.US,D,20100723,000000,50.8378,51.7324,50.5195,51.6959,1304035.9248916,0
+BFH.US,D,20100726,000000,51.897,53.4745,51.7413,53.4489,1483493.5106384,0
+BFH.US,D,20100727,000000,53.7305,53.834,52.9345,53.5029,933322.14560413,0
+BFH.US,D,20100728,000000,53.4656,54.04,52.9345,53.1296,1258746.5248409,0
+BFH.US,D,20100729,000000,53.5936,53.8694,52.0062,52.5266,628806.42177933,0
+BFH.US,D,20100730,000000,51.8497,52.6911,51.5699,52.4477,641737.69592151,0
+BFH.US,D,20100802,000000,53.3108,54.04,52.4477,53.9227,1198910.0757138,0
+BFH.US,D,20100803,000000,53.7967,54.2252,53.2213,53.8597,1021631.5532732,0
+BFH.US,D,20100804,000000,53.9414,55.5937,53.8517,55.5937,1084681.2834563,0
+BFH.US,D,20100805,000000,55.3178,55.7672,55.1278,55.7672,1050707.3826136,0
+BFH.US,D,20100806,000000,55.3011,56.2677,54.9976,56.041,1392193.0924601,0
+BFH.US,D,20100809,000000,56.2578,58.3289,55.9869,58.2845,1344909.347092,0
+BFH.US,D,20100810,000000,57.3692,57.4342,55.2016,55.7386,1274202.9547845,0
+BFH.US,D,20100811,000000,54.7622,54.7622,53.0851,53.2025,1403739.9966213,0
+BFH.US,D,20100812,000000,52.2142,53.3759,52.0062,52.7925,524002.30668076,0
+BFH.US,D,20100813,000000,52.6182,53.4212,52.6182,52.9827,695914.8730434,0
+BFH.US,D,20100816,000000,52.371,53.167,51.832,52.0733,788760.0207754,0
+BFH.US,D,20100817,000000,52.8478,55.1198,52.5522,54.4242,1254982.1346208,0
+BFH.US,D,20100818,000000,54.4341,54.5148,53.4656,53.8784,746818.88800311,0
+BFH.US,D,20100819,000000,53.4124,53.9138,52.0062,52.2241,896251.68111599,0
+BFH.US,D,20100820,000000,52.0448,52.2241,51.1856,51.633,672877.90102556,0
+BFH.US,D,20100823,000000,52.0832,52.1965,51.0693,51.095,661162.5178199,0
+BFH.US,D,20100824,000000,50.6772,50.8851,49.4712,49.4869,1221145.2498687,0
+BFH.US,D,20100825,000000,48.9982,50.3639,48.4977,50.1186,1108271.394506,0
+BFH.US,D,20100826,000000,50.5748,50.9393,49.6811,49.9541,679670.85431288,0
+BFH.US,D,20100827,000000,50.4821,52.4093,49.7442,52.3078,768570.95357216,0
+BFH.US,D,20100830,000000,51.9235,52.5896,51.5994,51.761,622773.65406084,0
+BFH.US,D,20100831,000000,51.4506,52.1266,50.6398,51.2674,982185.12828222,0
+BFH.US,D,20100901,000000,52.1965,54.2508,51.6871,54.2252,1115751.458114,0
+BFH.US,D,20100902,000000,54.1415,55.311,54.0952,55.2834,710427.41436349,0
+BFH.US,D,20100903,000000,56.1474,56.6677,55.3178,55.6588,541318.09571928,0
+BFH.US,D,20100907,000000,55.3367,55.3367,54.0763,54.1139,532217.18250737,0
+BFH.US,D,20100908,000000,54.1415,54.5701,53.7208,54.1316,1004239.6441844,0
+BFH.US,D,20100909,000000,55.0361,56.0756,54.2085,55.9318,907117.56456048,0
+BFH.US,D,20100910,000000,55.8016,56.4333,55.4203,56.3495,438620.98361257,0
+BFH.US,D,20100913,000000,57.0244,58.319,56.2322,58.3022,1504057.0884891,0
+BFH.US,D,20100914,000000,58.2195,58.721,57.1909,57.3614,1378875.1284625,0
+BFH.US,D,20100915,000000,57.4076,58.7407,57.4076,58.1722,1329584.8585688,0
+BFH.US,D,20100916,000000,57.919,58.0019,57.051,57.519,729087.99095703,0
+BFH.US,D,20100917,000000,57.7348,58.2472,57.5367,57.7545,672094.37197465,0
+BFH.US,D,20100920,000000,58.1023,59.0147,57.5456,58.9319,1235709.552823,0
+BFH.US,D,20100921,000000,58.9861,59.0591,57.4826,57.8717,1193569.492986,0
+BFH.US,D,20100922,000000,57.8353,58.1821,56.8066,57.7733,728402.91050447,0
+BFH.US,D,20100923,000000,57.4076,58.1466,56.6146,57.0687,561486.86424244,0
+BFH.US,D,20100924,000000,58.0776,59.6522,58.0019,59.6275,883528.46844457,0
+BFH.US,D,20100927,000000,59.3339,61.4847,59.1694,61.1596,1755123.3428727,0
+BFH.US,D,20100928,000000,61.131,61.3055,60.1921,60.6749,981563.98867191,0
+BFH.US,D,20100929,000000,60.3655,61.131,60.3006,60.5102,847702.31304506,0
+BFH.US,D,20100930,000000,60.8128,61.8503,59.5182,59.5447,1354475.1000777,0
+BFH.US,D,20101001,000000,60.1644,60.7665,59.7596,59.9537,807636.77831175,0
+BFH.US,D,20101004,000000,59.6452,59.9901,57.7733,57.8629,1077342.2956749,0
+BFH.US,D,20101005,000000,58.7861,59.526,58.319,59.3408,1187395.6494409,0
+BFH.US,D,20101006,000000,58.7861,59.2797,58.2748,58.4944,537613.58660548,0
+BFH.US,D,20101007,000000,58.7595,59.0688,57.8284,58.4678,603621.84940946,0
+BFH.US,D,20101008,000000,58.4147,59.0875,58.2098,58.8955,1463261.816207,0
+BFH.US,D,20101011,000000,58.9043,59.3881,58.8609,59.0875,392077.12513311,0
+BFH.US,D,20101012,000000,58.9783,60.4828,58.6846,60.3753,930890.36373107,0
+BFH.US,D,20101013,000000,60.7311,62.672,60.7311,62.269,1420895.4260872,0
+BFH.US,D,20101014,000000,62.2425,62.9568,61.9144,62.7272,890854.26208387,0
+BFH.US,D,20101015,000000,63.6318,63.8238,61.805,62.3627,1370360.8471048,0
+BFH.US,D,20101018,000000,62.2168,62.2168,61.541,61.9509,1451879.3313546,0
+BFH.US,D,20101019,000000,61.0946,61.5232,59.8256,59.9802,1294119.0047406,0
+BFH.US,D,20101020,000000,57.5544,58.7497,56.9702,57.1623,3446093.7223003,0
+BFH.US,D,20101021,000000,54.8371,58.1466,54.7357,57.919,4793261.2975506,0
+BFH.US,D,20101022,000000,57.853,58.8136,57.4727,58.6137,1218355.1962923,0
+BFH.US,D,20101025,000000,59.8651,60.5102,58.3851,58.5773,1141192.8087868,0
+BFH.US,D,20101026,000000,57.8284,58.2008,56.5859,56.7051,1580581.0825063,0
+BFH.US,D,20101027,000000,56.452,57.2263,55.0815,55.1652,1885165.8218433,0
+BFH.US,D,20101028,000000,55.5652,55.8313,53.8597,53.8597,2111815.8088979,0
+BFH.US,D,20101029,000000,53.842,55.6401,53.4489,55.4016,1253457.7037472,0
+BFH.US,D,20101101,000000,55.6834,55.8835,54.7168,55.1465,871032.60099,0
+BFH.US,D,20101102,000000,55.8016,56.5859,54.7454,55.518,907376.37273144,0
+BFH.US,D,20101103,000000,55.5563,56.4982,55.1465,56.4982,1024388.1140275,0
+BFH.US,D,20101104,000000,57.0599,57.5731,56.5209,57.5544,1059836.7139776,0
+BFH.US,D,20101105,000000,57.6195,58.3112,57.2363,57.4342,641702.17323138,0
+BFH.US,D,20101108,000000,57.3614,57.8196,56.7248,57.0421,670324.32707204,0
+BFH.US,D,20101109,000000,57.1161,57.3328,56.5209,56.6322,695335.34572725,0
+BFH.US,D,20101110,000000,56.6864,57.3417,56.5583,57.2737,687868.47626143,0
+BFH.US,D,20101111,000000,56.4884,57.9929,56.3041,57.6491,961700.71528388,0
+BFH.US,D,20101112,000000,57.2176,57.6983,55.9218,56.7338,1223271.5366067,0
+BFH.US,D,20101115,000000,56.9062,57.051,56.4618,56.5583,535774.52619062,0
+BFH.US,D,20101116,000000,56.1199,56.2677,55.5563,56.1948,1046243.702865,0
+BFH.US,D,20101117,000000,56.2401,56.6953,55.575,55.6667,534441.91784366,0
+BFH.US,D,20101118,000000,56.452,56.8963,55.8923,56.1948,870157.72787875,0
+BFH.US,D,20101119,000000,56.0234,56.3977,55.5937,56.314,827279.81102095,0
+BFH.US,D,20101122,000000,56.0145,57.2176,55.8401,57.0884,704863.54615476,0
+BFH.US,D,20101123,000000,56.314,57.4076,56.314,57.1161,587621.41483984,0
+BFH.US,D,20101124,000000,57.4727,58.8049,57.4342,58.8049,887602.41353575,0
+BFH.US,D,20101126,000000,58.2008,58.4147,57.7348,58.119,236813.53616851,0
+BFH.US,D,20101129,000000,57.6008,57.7643,56.7614,57.2737,784972.28707329,0
+BFH.US,D,20101130,000000,56.7525,58.4421,56.7525,57.5544,937673.16767835,0
+BFH.US,D,20101201,000000,58.191,60.7852,58.0866,60.3655,1836599.1998943,0
+BFH.US,D,20101202,000000,60.5102,61.5685,60.5102,61.2611,1128471.6259834,0
+BFH.US,D,20101203,000000,61.0286,62.2987,60.8946,62.2099,798431.32689745,0
+BFH.US,D,20101206,000000,62.1824,62.7735,61.7607,62.0079,635420.74668197,0
+BFH.US,D,20101207,000000,62.672,62.7272,61.7085,61.9341,605200.07178534,0
+BFH.US,D,20101208,000000,62.0543,62.3814,61.5971,62.2602,617047.3964115,0
+BFH.US,D,20101209,000000,62.6435,63.14,62.3341,63.1302,497660.7095466,0
+BFH.US,D,20101210,000000,63.3036,64.28,62.8484,63.7204,766042.75296875,0
+BFH.US,D,20101213,000000,63.9608,64.1953,62.9184,62.9824,773560.36913476,0
+BFH.US,D,20101214,000000,63.1302,63.6318,62.8022,63.0455,754033.03890199,0
+BFH.US,D,20101215,000000,62.9469,63.4682,62.6001,62.8582,758607.34645704,0
+BFH.US,D,20101216,000000,62.9725,65.3915,62.9725,64.1855,1909289.7881791,0
+BFH.US,D,20101217,000000,64.2515,64.6701,63.6702,63.9323,614206.59613491,0
+BFH.US,D,20101220,000000,63.951,64.552,63.3282,64.5322,528633.45054001,0
+BFH.US,D,20101221,000000,64.5964,65.2388,64.4632,65.0899,686707.3917611,0
+BFH.US,D,20101222,000000,64.9885,65.418,64.6978,64.9885,416158.46424087,0
+BFH.US,D,20101223,000000,64.8091,65.4752,64.3805,64.4899,212758.58534487,0
+BFH.US,D,20101227,000000,64.2149,64.7826,63.8584,64.7165,237605.18469147,0
+BFH.US,D,20101228,000000,64.6791,65.1471,64.3805,64.5619,227107.72229033,0
+BFH.US,D,20101229,000000,64.5864,64.9363,64.3146,64.7736,241952.14702966,0
+BFH.US,D,20101230,000000,64.7736,65.2644,64.5619,65.0732,253099.1671932,0
+BFH.US,D,20101231,000000,65.1274,65.2919,64.6524,64.8091,360485.27439739,0
+BFH.US,D,20110103,000000,65.6279,66.5777,65.418,66.1688,946749.72247417,0
+BFH.US,D,20110104,000000,66.222,66.424,65.0989,65.7383,1231827.4302586,0
+BFH.US,D,20110105,000000,65.418,65.9028,63.5658,64.4899,1698975.1639155,0
+BFH.US,D,20110106,000000,64.8091,65.418,64.6701,65.221,797543.25964413,0
+BFH.US,D,20110107,000000,65.2998,65.418,64.3993,64.9628,353347.24354879,0
+BFH.US,D,20110110,000000,64.6701,65.8043,64.3904,65.5017,417292.14552309,0
+BFH.US,D,20110111,000000,65.684,66.0506,65.5481,65.7116,438747.85036305,0
+BFH.US,D,20110112,000000,66.4703,67.5187,65.5214,67.1521,653111.04636789,0
+BFH.US,D,20110113,000000,66.9167,67.5659,65.6456,65.9382,1225524.690095,0
+BFH.US,D,20110114,000000,64.9964,66.1935,63.951,65.8408,703463.95216354,0
+BFH.US,D,20110118,000000,65.6556,66.6487,64.6978,65.7019,1481573.2555032,0
+BFH.US,D,20110119,000000,65.4564,65.5846,64.8013,65.0239,1147790.8947454,0
+BFH.US,D,20110120,000000,64.8269,66.0771,64.6701,65.7116,516456.27236264,0
+BFH.US,D,20110121,000000,65.8683,66.1778,65.2644,65.3265,168054.80221427,0
+BFH.US,D,20110124,000000,65.5117,67.1256,65.2919,66.695,663850.06306191,0
+BFH.US,D,20110125,000000,66.4339,66.8437,66.1304,66.6063,569164.83998106,0
+BFH.US,D,20110126,000000,66.6063,67.1443,66.0221,66.5689,1039191.9414067,0
+BFH.US,D,20110127,000000,66.4792,66.7512,65.9195,66.0871,715056.52835474,0
+BFH.US,D,20110128,000000,66.1393,66.294,64.9628,65.0062,810413.63774611,0
+BFH.US,D,20110131,000000,65.1649,65.3362,64.4545,64.5422,1017671.2807904,0
+BFH.US,D,20110201,000000,65.0899,66.0674,64.7914,65.9295,956359.11762198,0
+BFH.US,D,20110202,000000,68.9661,70.0715,67.7453,68.9493,2886303.8277121,0
+BFH.US,D,20110203,000000,68.6597,71.1219,68.6597,71.0213,1987560.4836169,0
+BFH.US,D,20110204,000000,70.8233,71.1692,69.2587,69.8065,1149873.5393211,0
+BFH.US,D,20110207,000000,69.9651,71.3485,69.9562,71.112,1720761.7372406,0
+BFH.US,D,20110208,000000,70.8774,71.3229,70.1188,70.4203,643546.30831625,0
+BFH.US,D,20110209,000000,70.4932,70.8332,69.7178,70.5918,632888.48634253,0
+BFH.US,D,20110210,000000,70.0893,71.1593,69.6006,71.1593,465569.511281,0
+BFH.US,D,20110211,000000,70.6755,71.8244,70.6755,71.651,662284.01989407,0
+BFH.US,D,20110214,000000,72.2727,72.9624,71.9515,72.8855,730019.70037251,0
+BFH.US,D,20110215,000000,72.3081,72.8855,71.5988,72.2165,795954.88792821,0
+BFH.US,D,20110216,000000,72.4904,72.7349,71.3229,71.6233,629272.27648706,0
+BFH.US,D,20110218,000000,71.9052,72.7643,71.651,72.0441,324367.83293879,0
+BFH.US,D,20110222,000000,71.0579,71.3327,69.5346,69.909,596804.53770606,0
+BFH.US,D,20110223,000000,69.507,70.0538,68.7129,69.7878,1035930.9584525,0
+BFH.US,D,20110224,000000,69.6006,70.6558,69.1986,70.4853,888825.40901031,0
+BFH.US,D,20110225,000000,70.6006,71.7909,70.4292,71.4864,643325.05270342,0
+BFH.US,D,20110228,000000,71.715,72.3525,70.9386,71.8421,721591.6884051,0
+BFH.US,D,20110301,000000,72.3702,72.9032,70.5731,70.7672,598478.16387829,0
+BFH.US,D,20110302,000000,70.9317,71.651,70.6095,71.0853,794632.42892129,0
+BFH.US,D,20110303,000000,71.579,73.5319,71.4765,73.5032,889627.20687329,0
+BFH.US,D,20110304,000000,73.4097,74.1486,72.7742,74.1033,878662.87483044,0
+BFH.US,D,20110307,000000,74.1486,75.0443,73.5132,73.8038,1165423.3431932,0
+BFH.US,D,20110308,000000,73.8128,73.8225,72.9032,73.3576,631155.99399807,0
+BFH.US,D,20110309,000000,73.2766,73.2766,72.527,73.0353,818075.37454066,0
+BFH.US,D,20110310,000000,72.0362,72.3525,71.3229,71.8332,739953.87440152,0
+BFH.US,D,20110311,000000,71.6313,72.1348,71.1968,71.8332,496900.52397776,0
+BFH.US,D,20110314,000000,71.5425,71.5425,69.9277,71.2765,754689.70120243,0
+BFH.US,D,20110315,000000,71.179,73.2412,69.3513,73.0452,2039181.0419833,0
+BFH.US,D,20110316,000000,72.6362,75.1911,72.3998,74.1683,1648612.1087798,0
+BFH.US,D,20110317,000000,75.2739,75.7094,74.3812,74.5171,901497.87498153,0
+BFH.US,D,20110318,000000,75.128,75.5773,73.8964,74.0254,949214.99716936,0
+BFH.US,D,20110321,000000,74.5428,76.206,73.9417,76.003,1190975.3216723,0
+BFH.US,D,20110322,000000,76.1045,76.8641,75.8572,76.6946,706578.78462115,0
+BFH.US,D,20110323,000000,76.5143,76.8731,75.6571,76.534,447113.95135623,0
+BFH.US,D,20110324,000000,76.5045,78.0632,76.0473,77.1281,771634.02439558,0
+BFH.US,D,20110325,000000,77.7085,77.7184,76.8731,77.4238,1255042.015727,0
+BFH.US,D,20110328,000000,77.538,77.7735,76.2947,76.3774,1962664.1525041,0
+BFH.US,D,20110329,000000,76.1133,76.3586,75.4748,76.2857,747661.28322625,0
+BFH.US,D,20110330,000000,76.5045,78.0731,76.5045,77.6109,741781.77054234,0
+BFH.US,D,20110331,000000,77.3331,78.5578,77.2198,78.3657,1289800.4605546,0
+BFH.US,D,20110401,000000,79.0406,80.156,78.0553,78.4032,1108914.8626645,0
+BFH.US,D,20110404,000000,76.8158,77.4632,73.2766,76.8257,2901176.6706036,0
+BFH.US,D,20110405,000000,76.6405,77.4238,76.2581,76.405,1100068.6978875,0
+BFH.US,D,20110406,000000,76.6602,76.9587,75.9843,76.7509,997413.19807497,0
+BFH.US,D,20110407,000000,76.7774,78.0307,76.6502,77.4918,1085906.3087987,0
+BFH.US,D,20110408,000000,78.1292,78.2642,77.2198,77.5568,997187.88272614,0
+BFH.US,D,20110411,000000,77.4918,77.949,76.7971,77.0887,727678.24762578,0
+BFH.US,D,20110412,000000,76.8543,77.2198,76.2759,76.4611,722091.03593496,0
+BFH.US,D,20110413,000000,76.9587,77.4238,76.5242,76.8731,926336.35485611,0
+BFH.US,D,20110414,000000,76.4433,77.0424,76.0671,76.2857,847404.93738195,0
+BFH.US,D,20110415,000000,76.3961,77.3803,76.2138,76.3291,821658.09157401,0
+BFH.US,D,20110418,000000,75.4837,76.6699,74.8087,76.4236,681730.15540655,0
+BFH.US,D,20110419,000000,76.4611,76.6779,75.6827,76.5626,729447.27759437,0
+BFH.US,D,20110420,000000,77.538,79.3244,77.5182,79.3077,1293786.1063874,0
+BFH.US,D,20110421,000000,80.2003,82.765,79.3077,82.3433,2852145.2088809,0
+BFH.US,D,20110425,000000,82.5452,83.1848,82.1531,82.5739,1430870.1974764,0
+BFH.US,D,20110426,000000,82.7089,83.2655,82.298,82.9442,2270560.6214955,0
+BFH.US,D,20110427,000000,82.964,84.6341,82.8832,84.5335,1297917.9027168,0
+BFH.US,D,20110428,000000,84.239,85.2183,83.9434,85.045,731283.29320721,0
+BFH.US,D,20110429,000000,84.9917,86.9426,84.8716,86.6796,1220898.6209059,0
+BFH.US,D,20110502,000000,86.6609,88.5014,86.4943,87.6728,1505188.7399033,0
+BFH.US,D,20110503,000000,87.6461,87.8451,84.7631,85.3081,1391789.1487267,0
+BFH.US,D,20110504,000000,85.3454,85.7474,84.3976,84.7533,1758758.8364742,0
+BFH.US,D,20110505,000000,84.2232,85.7474,83.8409,84.0773,1715966.1740728,0
+BFH.US,D,20110506,000000,82.3827,83.2025,81.6674,82.8379,1190112.6277691,0
+BFH.US,D,20110509,000000,82.8921,83.3384,82.0053,82.9009,590610.39548097,0
+BFH.US,D,20110510,000000,83.0104,83.8971,82.8556,83.6675,708459.45733016,0
+BFH.US,D,20110511,000000,83.4763,85.0193,83.4763,84.8291,864318.81255498,0
+BFH.US,D,20110512,000000,84.5532,86.4313,84.4262,85.7287,921460.61190194,0
+BFH.US,D,20110513,000000,85.8203,85.8203,83.7049,83.7385,969048.83747127,0
+BFH.US,D,20110516,000000,84.0873,84.3709,83.1946,83.6133,941364.48265011,0
+BFH.US,D,20110517,000000,83.292,83.3207,81.6339,82.2527,838233.99372378,0
+BFH.US,D,20110518,000000,82.5817,82.8025,82.0152,82.4881,614416.6874737,0
+BFH.US,D,20110519,000000,82.4379,83.0291,82.1906,82.8832,913276.18409543,0
+BFH.US,D,20110520,000000,82.6713,83.7049,82.4694,83.4763,1014624.4489111,0
+BFH.US,D,20110523,000000,82.2093,82.3265,80.5845,80.9944,1863755.7890335,0
+BFH.US,D,20110524,000000,81.4505,81.9167,80.489,81.2033,1058181.3566174,0
+BFH.US,D,20110525,000000,80.957,81.9443,80.6929,81.2959,599544.85951628,0
+BFH.US,D,20110526,000000,81.2693,84.4794,80.4791,83.9523,1180430.157373,0
+BFH.US,D,20110527,000000,84.1503,86.1771,84.0251,85.514,879102.34125408,0
+BFH.US,D,20110531,000000,86.5968,86.9229,85.3544,85.7011,1502578.3296455,0
+BFH.US,D,20110601,000000,85.6745,86.0392,84.4971,84.6607,1492848.1573513,0
+BFH.US,D,20110602,000000,84.8449,84.8449,82.83,83.4479,1139869.3348459,0
+BFH.US,D,20110603,000000,82.5167,82.6636,81.4969,81.9875,602342.01763069,0
+BFH.US,D,20110606,000000,81.9344,82.4014,79.8702,80.0456,824184.26230943,0
+BFH.US,D,20110607,000000,80.1363,80.8397,79.6535,80.3756,816525.57031688,0
+BFH.US,D,20110608,000000,80.3669,80.5087,79.6978,80.3007,680751.7590269,0
+BFH.US,D,20110609,000000,80.3846,81.3413,79.9747,80.4623,820355.93124715,0
+BFH.US,D,20110610,000000,80.219,80.3481,78.1933,78.8327,747418.71399935,0
+BFH.US,D,20110613,000000,79.0583,79.6978,78.7874,79.2889,861476.99734439,0
+BFH.US,D,20110614,000000,79.9451,80.6022,79.5529,80.2377,823230.22434586,0
+BFH.US,D,20110615,000000,79.4041,80.9668,78.7963,79.5629,717625.32631831,0
+BFH.US,D,20110616,000000,79.4791,80.1914,78.7106,79.5529,785628.94937374,0
+BFH.US,D,20110617,000000,80.0968,81.0496,79.7992,80.4112,616491.21257742,0
+BFH.US,D,20110620,000000,80.0171,82.1246,79.8436,81.9078,581537.90042116,0
+BFH.US,D,20110621,000000,82.1906,84.9247,82.1906,84.7828,854042.6057667,0
+BFH.US,D,20110622,000000,84.2232,84.8626,83.8774,83.8971,545489.47447484,0
+BFH.US,D,20110623,000000,83.0104,83.5226,82.1166,83.365,885369.55872743,0
+BFH.US,D,20110624,000000,83.4479,83.8774,81.2959,81.5235,746941.69501757,0
+BFH.US,D,20110627,000000,81.7511,83.7828,81.2959,83.3749,668740.01509214,0
+BFH.US,D,20110628,000000,83.5326,84.8449,83.1561,84.3169,573598.07170958,0
+BFH.US,D,20110629,000000,84.7159,85.2696,84.1602,84.8361,520813.38404088,0
+BFH.US,D,20110630,000000,85.0016,86.2234,84.4893,85.8293,757414.7990026,0
+BFH.US,D,20110701,000000,85.7563,86.6696,85.0193,86.3524,585482.94889387,0
+BFH.US,D,20110705,000000,86.2864,87.6728,85.8106,87.4352,582579.22270905,0
+BFH.US,D,20110706,000000,87.2195,88.121,86.8175,87.6205,918936.47103453,0
+BFH.US,D,20110707,000000,88.5673,89.9545,88.4136,89.2511,1003931.1042473,0
+BFH.US,D,20110708,000000,88.1663,89.4334,87.7722,89.1694,628417.70205587,0
+BFH.US,D,20110711,000000,88.1033,88.7121,87.2727,87.782,550670.71256414,0
+BFH.US,D,20110712,000000,87.6915,88.2008,86.5416,86.6696,621203.55115699,0
+BFH.US,D,20110713,000000,87.1357,88.4668,86.8509,87.0884,550606.7717219,0
+BFH.US,D,20110714,000000,87.4539,89.6777,86.7328,86.8953,975887.46278876,0
+BFH.US,D,20110715,000000,87.2727,87.2816,84.9642,85.9672,639353.61594662,0
+BFH.US,D,20110718,000000,85.7189,86.5968,85.3544,86.3967,595402.91384684,0
+BFH.US,D,20110719,000000,86.8509,89.9645,86.8095,89.3428,2121499.294228,0
+BFH.US,D,20110720,000000,89.6087,91.201,89.4334,90.7211,1378936.0245027,0
+BFH.US,D,20110721,000000,91.2336,91.2423,86.9327,88.0283,2194739.9767429,0
+BFH.US,D,20110722,000000,88.1377,89.7429,87.9377,89.0955,813434.08134135,0
+BFH.US,D,20110725,000000,88.1033,91.2423,87.8924,90.6571,1153224.8514015,0
+BFH.US,D,20110726,000000,90.6482,92.6149,90.1734,91.6098,1022330.8428018,0
+BFH.US,D,20110727,000000,91.1912,92.5243,90.2276,90.4915,1512575.4295827,0
+BFH.US,D,20110728,000000,90.3389,90.7941,89.4048,89.9645,663174.11701539,0
+BFH.US,D,20110729,000000,88.8324,90.9744,87.6008,89.7241,568304.17594585,0
+BFH.US,D,20110801,000000,91.002,91.0779,88.4747,89.1792,768784.08971296,0
+BFH.US,D,20110802,000000,88.8146,89.6442,86.9613,87.051,1132088.8507729,0
+BFH.US,D,20110803,000000,87.255,87.9377,84.9346,87.0786,1072742.6147697,0
+BFH.US,D,20110804,000000,86.0135,87.5466,82.6636,82.8025,1328010.6959291,0
+BFH.US,D,20110805,000000,83.7739,84.6794,79.1972,80.4466,2777924.1001182,0
+BFH.US,D,20110808,000000,77.5282,79.8614,73.5989,74.5083,2144148.5614564,0
+BFH.US,D,20110809,000000,75.2925,77.6554,73.3377,77.4533,2548310.5057725,0
+BFH.US,D,20110810,000000,75.729,78.2376,75.2739,75.8572,1046171.6425506,0
+BFH.US,D,20110811,000000,76.3873,80.7304,75.7577,79.6712,883789.30648354,0
+BFH.US,D,20110812,000000,80.4555,81.89,79.3687,81.5314,976112.7781376,0
+BFH.US,D,20110815,000000,81.9787,83.8409,81.3846,83.7049,957164.97522098,0
+BFH.US,D,20110816,000000,82.8202,83.7138,82.1166,83.2833,1277150.3231314,0
+BFH.US,D,20110817,000000,83.4961,83.7828,81.4505,82.4547,1130483.2251788,0
+BFH.US,D,20110818,000000,80.2289,80.2289,77.07,77.881,1449873.8217632,0
+BFH.US,D,20110819,000000,76.6502,78.0996,75.6286,75.7389,1256394.9227541,0
+BFH.US,D,20110822,000000,77.6109,78.2218,75.4364,76.5962,859366.94955053,0
+BFH.US,D,20110823,000000,76.942,79.5076,75.9478,79.3588,1128974.0183152,0
+BFH.US,D,20110824,000000,78.9943,81.1659,78.6918,81.0023,880482.65149921,0
+BFH.US,D,20110825,000000,81.624,82.1619,79.9648,80.2377,778677.66638183,0
+BFH.US,D,20110826,000000,79.6436,82.565,78.548,82.024,784482.07394947,0
+BFH.US,D,20110829,000000,87.7003,87.7003,83.3562,84.2065,802798.58791572,0
+BFH.US,D,20110830,000000,83.7739,85.4204,83.2567,84.6873,848667.51528266,0
+BFH.US,D,20110831,000000,85.2981,86.5781,84.2784,85.2272,693660.70462101,0
+BFH.US,D,20110901,000000,85.582,85.9385,83.7739,84.2872,558424.80835303,0
+BFH.US,D,20110902,000000,82.6448,83.0744,81.899,82.5916,318640.56035545,0
+BFH.US,D,20110906,000000,79.6623,83.0104,79.6269,82.765,627797.57737957,0
+BFH.US,D,20110907,000000,83.7295,85.0528,83.0369,84.7444,681308.95779498,0
+BFH.US,D,20110908,000000,83.9966,85.0528,83.6951,84.0321,834273.72124102,0
+BFH.US,D,20110909,000000,83.0192,83.4291,80.6201,81.8427,731711.59535681,0
+BFH.US,D,20110912,000000,80.8397,82.498,80.1737,82.4881,761803.37363494,0
+BFH.US,D,20110913,000000,83.0192,83.9434,81.5137,82.4379,722291.99286771,0
+BFH.US,D,20110914,000000,83.2123,85.8873,81.4693,84.706,752613.1462307,0
+BFH.US,D,20110915,000000,86.111,88.2757,85.7189,86.9909,1063845.7032926,0
+BFH.US,D,20110916,000000,86.6253,87.8107,86.4056,86.714,758099.87945515,0
+BFH.US,D,20110919,000000,85.3641,88.3122,84.706,87.4165,708380.29247786,0
+BFH.US,D,20110920,000000,87.9279,92.2031,87.9279,90.4995,2008553.3785511,0
+BFH.US,D,20110921,000000,90.0265,91.6966,88.1377,88.1663,1511729.9895576,0
+BFH.US,D,20110922,000000,85.5917,85.7189,83.5423,85.2036,999180.19817556,0
+BFH.US,D,20110923,000000,84.4695,85.1947,81.0122,83.5226,1221220.354985,0
+BFH.US,D,20110926,000000,84.1414,85.9385,82.8025,85.8676,697355.06439478,0
+BFH.US,D,20110927,000000,89.0855,89.0855,86.3879,86.8755,679247.62683329,0
+BFH.US,D,20110928,000000,87.4067,88.0018,85.0105,85.2272,733816.56848065,0
+BFH.US,D,20110929,000000,86.8588,87.0884,83.4034,85.4479,893968.07960747,0
+BFH.US,D,20110930,000000,83.9877,86.0392,83.9877,84.5798,765325.19462807,0
+BFH.US,D,20111003,000000,83.9434,84.4626,79.9924,80.3669,1509303.2823546,0
+BFH.US,D,20111004,000000,79.5706,81.358,77.473,81.2229,1455001.2683502,0
+BFH.US,D,20111005,000000,81.5777,83.5759,80.5087,82.9739,975461.19050716,0
+BFH.US,D,20111006,000000,83.365,86.6796,82.9355,85.9307,946560.94474947,0
+BFH.US,D,20111007,000000,86.378,87.7278,85.2529,86.314,728418.13451453,0
+BFH.US,D,20111010,000000,87.6915,88.8679,87.4539,88.5595,526317.37114339,0
+BFH.US,D,20111011,000000,87.7456,89.1989,87.315,88.3841,500714.64596398,0
+BFH.US,D,20111012,000000,89.1792,91.936,89.0432,89.6442,1243876.7267514,0
+BFH.US,D,20111013,000000,88.3939,88.3939,83.6231,84.4074,3724720.5095566,0
+BFH.US,D,20111014,000000,85.6273,86.0232,85.2036,85.9051,1161563.5491767,0
+BFH.US,D,20111017,000000,85.5573,86.0755,84.3976,84.5532,643602.12968646,0
+BFH.US,D,20111018,000000,84.3976,87.183,84.2232,86.0657,1283193.2401899,0
+BFH.US,D,20111019,000000,85.6104,86.6963,84.3513,84.8528,1132393.330974,0
+BFH.US,D,20111020,000000,88.2275,88.2757,84.17,86.44,1954829.8769288,0
+BFH.US,D,20111021,000000,86.714,89.8728,86.7051,89.4048,2010069.6899527,0
+BFH.US,D,20111024,000000,89.7881,93.4927,89.3714,92.1094,1394434.0667405,0
+BFH.US,D,20111025,000000,91.6503,92.3941,89.9812,90.3024,902539.19726942,0
+BFH.US,D,20111026,000000,92.5578,92.5578,90.5832,92.0296,1184406.6687999,0
+BFH.US,D,20111027,000000,95.7737,96.4112,92.9696,95.3628,2075235.5575337,0
+BFH.US,D,20111028,000000,95.2673,95.9756,94.0032,95.7649,1191182.3682091,0
+BFH.US,D,20111031,000000,95.4781,95.5934,93.474,93.474,1057467.8580127,0
+BFH.US,D,20111101,000000,91.4276,92.7548,90.2551,91.4089,1005457.564989,0
+BFH.US,D,20111102,000000,92.9016,93.0622,91.269,92.5154,809819.90135389,0
+BFH.US,D,20111103,000000,97.8251,97.8251,91.8976,93.7677,890246.31661561,0
+BFH.US,D,20111104,000000,93.0524,94.2959,92.001,93.5972,736288.94771387,0
+BFH.US,D,20111107,000000,93.5972,94.3056,92.1646,93.5972,513292.72307284,0
+BFH.US,D,20111108,000000,93.8878,94.4662,92.001,94.2593,638623.8783979,0
+BFH.US,D,20111109,000000,91.9174,92.9114,91.0867,91.6888,1031188.1718528,0
+BFH.US,D,20111110,000000,93.0987,94.08,90.5912,91.6966,647582.70084929,0
+BFH.US,D,20111111,000000,92.3292,93.7194,92.3292,93.0248,376483.67909901,0
+BFH.US,D,20111114,000000,92.4582,93.6337,91.7863,92.6149,508714.35578178,0
+BFH.US,D,20111115,000000,91.9646,93.1558,90.7941,92.4671,746249.51002698,0
+BFH.US,D,20111116,000000,91.6691,93.7095,90.8039,91.0867,789811.49240333,0
+BFH.US,D,20111117,000000,90.8118,91.3932,87.6008,88.1565,1238964.4461731,0
+BFH.US,D,20111118,000000,87.9919,88.5211,86.5879,87.4352,1071424.2154988,0
+BFH.US,D,20111121,000000,85.8016,87.2894,84.9642,87.0264,835607.34452199,0
+BFH.US,D,20111122,000000,86.6332,87.0786,85.7928,86.4568,615923.86446931,0
+BFH.US,D,20111123,000000,85.2893,85.7928,84.6695,85.2696,775681.58120266,0
+BFH.US,D,20111125,000000,85.0715,85.6647,84.8361,84.9247,239510.21581656,0
+BFH.US,D,20111128,000000,86.7229,88.4136,86.314,87.9564,919780.89612567,0
+BFH.US,D,20111129,000000,88.0569,89.4137,87.5367,88.8511,907075.95226633,0
+BFH.US,D,20111130,000000,91.0118,93.549,90.7114,93.4543,1261541.6530873,0
+BFH.US,D,20111201,000000,93.1558,95.3145,92.9499,94.2879,994964.16232384,0
+BFH.US,D,20111202,000000,95.3628,96.0229,94.6662,95.6486,840467.8634661,0
+BFH.US,D,20111205,000000,97.3472,97.9433,95.1924,95.7737,996006.49954573,0
+BFH.US,D,20111206,000000,95.353,95.353,92.9873,94.0514,671822.36966162,0
+BFH.US,D,20111207,000000,93.6899,94.6279,92.4671,94.2495,938547.0258556,0
+BFH.US,D,20111208,000000,94.08,94.09,92.5499,93.0888,590075.52526098,0
+BFH.US,D,20111209,000000,93.3331,95.0839,93.3037,94.6081,713512.81373498,0
+BFH.US,D,20111212,000000,93.9351,94.4574,93.1085,94.0032,515528.62268318,0
+BFH.US,D,20111213,000000,94.5056,95.556,92.681,93.2651,612890.22673201,0
+BFH.US,D,20111214,000000,92.5321,92.6424,90.8571,91.2966,537790.18512214,0
+BFH.US,D,20111215,000000,93.5106,93.7677,92.3105,92.6513,769128.15234024,0
+BFH.US,D,20111216,000000,93.2937,94.7342,92.9499,93.9835,1052582.9806526,0
+BFH.US,D,20111219,000000,94.6081,95.017,93.5313,93.8159,522530.65237527,0
+BFH.US,D,20111220,000000,94.5608,96.2004,94.4101,95.823,496507.7445183,0
+BFH.US,D,20111221,000000,95.5747,96.5452,94.7145,96.4604,362540.51575505,0
+BFH.US,D,20111222,000000,96.692,97.1777,96.0229,96.4802,352144.54675432,0
+BFH.US,D,20111223,000000,96.7698,97.0368,96.1087,96.4802,301133.96372421,0
+BFH.US,D,20111227,000000,96.2673,96.7502,96.0516,96.296,250948.52203919,0
+BFH.US,D,20111228,000000,96.2388,96.6033,94.5225,94.7973,572723.19859833,0
+BFH.US,D,20111229,000000,95.1924,95.5175,94.6662,95.1836,405916.7652087,0
+BFH.US,D,20111230,000000,95.2101,95.2101,94.4574,94.7244,403538.77483783,0
+BFH.US,D,20120103,000000,93.9736,96.0319,93.1085,93.7776,1820800.7371914,0
+BFH.US,D,20120104,000000,93.4839,93.7382,91.6208,92.1006,1497397.0915563,0
+BFH.US,D,20120105,000000,91.936,94.2879,91.8631,93.5687,1053486.271916,0
+BFH.US,D,20120106,000000,93.5233,94.3056,92.6326,93.5687,774697.09521899,0
+BFH.US,D,20120109,000000,93.4278,95.2013,93.4179,95.0555,692468.15716656,0
+BFH.US,D,20120110,000000,96.0988,96.4989,95.4978,95.755,871802.93589888,0
+BFH.US,D,20120111,000000,95.353,97.835,95.1352,97.3669,877270.38537725,0
+BFH.US,D,20120112,000000,97.5738,99.0705,97.5738,98.0014,808991.7152068,0
+BFH.US,D,20120113,000000,97.1088,97.1974,96.3727,96.7502,876998.38306424,0
+BFH.US,D,20120117,000000,94.5135,99.5138,74.4186,98.7256,1063362.5947068,0
+BFH.US,D,20120118,000000,98.5582,100.244,98.2921,99.8876,634756.97984349,0
+BFH.US,D,20120119,000000,100.056,100.519,99.651,100.224,624976.06084905,0
+BFH.US,D,20120120,000000,99.9672,100.085,98.5483,98.9523,489599.08875455,0
+BFH.US,D,20120123,000000,98.6862,99.7007,97.7404,99.2378,323458.45207141,0
+BFH.US,D,20120124,000000,98.8734,101.11,97.9039,100.824,835959.5266213,0
+BFH.US,D,20120125,000000,100.814,101.869,100.312,101.426,1119682.2975106,0
+BFH.US,D,20120126,000000,101.869,101.947,100.027,100.559,493497.45026307,0
+BFH.US,D,20120127,000000,100.214,101.179,99.6033,100.736,695527.16825397,0
+BFH.US,D,20120130,000000,100.282,100.519,99.406,100.272,456026.08684343,0
+BFH.US,D,20120131,000000,100.746,101.996,100.391,101.11,650803.08644329,0
+BFH.US,D,20120201,000000,101.849,101.977,100.322,101.316,849243.99779681,0
+BFH.US,D,20120202,000000,99.4342,104.076,97.6517,102.5,1805143.3503151,0
+BFH.US,D,20120203,000000,103.948,105.848,103.632,105.455,1375379.6957535,0
+BFH.US,D,20120206,000000,105.474,106.49,104.943,105.801,808869.92312635,0
+BFH.US,D,20120207,000000,105.771,106.056,105.121,105.771,715580.2343007,0
+BFH.US,D,20120208,000000,106.184,107.287,106.076,107.13,1488110.4454215,0
+BFH.US,D,20120209,000000,107.16,107.673,106.441,107.554,1650647.0514574,0
+BFH.US,D,20120210,000000,106.361,107.75,106.184,107.603,693681.00330108,0
+BFH.US,D,20120213,000000,108.43,108.707,107.426,108.381,711194.70447034,0
+BFH.US,D,20120214,000000,108.047,109.849,107.673,109.682,770323.74459671,0
+BFH.US,D,20120215,000000,110.136,111.879,109.761,110.036,843314.75334671,0
+BFH.US,D,20120216,000000,109.761,110.126,108.283,109.189,1009537.5996842,0
+BFH.US,D,20120217,000000,109.77,109.919,108.825,109.14,397594.30637769,0
+BFH.US,D,20120221,000000,109.14,109.662,108.766,109.456,461539.20835198,0
+BFH.US,D,20120222,000000,109.298,110.589,109.298,109.682,400672.60121115,0
+BFH.US,D,20120223,000000,109.702,111.071,109.376,110.993,863236.89290695,0
+BFH.US,D,20120224,000000,111.18,111.416,110.233,111.218,533583.28367646,0
+BFH.US,D,20120227,000000,110.263,111.791,109.732,111.386,429306.93425987,0
+BFH.US,D,20120228,000000,111.525,111.525,110.243,110.884,443773.80354978,0
+BFH.US,D,20120229,000000,111.15,111.712,109.987,110.736,420997.66957089,0
+BFH.US,D,20120301,000000,111.012,111.712,110.677,111.131,500275.17954033,0
+BFH.US,D,20120302,000000,111.19,111.386,109.544,110.096,592286.05152122,0
+BFH.US,D,20120305,000000,110.066,111.288,109.544,110.973,652057.54487197,0
+BFH.US,D,20120306,000000,109.81,110.549,108.825,109.525,596164.11434968,0
+BFH.US,D,20120307,000000,109.652,111.111,109.416,110.539,401062.33586861,0
+BFH.US,D,20120308,000000,111.091,112.658,111.091,111.584,516128.44867942,0
+BFH.US,D,20120309,000000,111.682,112.648,111.328,112.135,505710.15113059,0
+BFH.US,D,20120312,000000,112.115,112.618,111.574,112.095,310935.18139874,0
+BFH.US,D,20120313,000000,112.441,113.692,111.821,113.504,557314.47055289,0
+BFH.US,D,20120314,000000,113.18,113.574,112.46,113.081,314812.22929319,0
+BFH.US,D,20120315,000000,113.269,115.229,112.549,115.229,826869.77768343,0
+BFH.US,D,20120316,000000,115.2,115.476,113.751,113.928,653326.2123767,0
+BFH.US,D,20120319,000000,113.958,114.007,112.934,113.701,562017.67472643,0
+BFH.US,D,20120320,000000,113.091,114.391,112.924,113.84,653293.73448857,0
+BFH.US,D,20120321,000000,113.958,114.904,113.958,114.481,400233.13478752,0
+BFH.US,D,20120322,000000,113.653,115.348,113.417,114.707,393089.01433489,0
+BFH.US,D,20120323,000000,114.224,114.934,113.446,114.934,417065.81524024,0
+BFH.US,D,20120326,000000,115.091,115.968,114.688,115.17,432358.84080924,0
+BFH.US,D,20120327,000000,115.348,115.348,114.067,114.451,401650.9975908,0
+BFH.US,D,20120328,000000,113.988,114.097,112.825,113.721,452190.65124314,0
+BFH.US,D,20120329,000000,114.047,115.86,113.87,114.904,763766.25599826,0
+BFH.US,D,20120330,000000,115.919,116.392,114.914,114.924,867586.90004717,0
+BFH.US,D,20120402,000000,114.618,116.53,114.481,115.486,817338.53245391,0
+BFH.US,D,20120403,000000,115.693,116.194,115.071,116.057,607831.79565715,0
+BFH.US,D,20120404,000000,115.121,115.9,114.461,115.515,592164.25944078,0
+BFH.US,D,20120405,000000,115.456,115.703,115.003,115.249,201655.20734349,0
+BFH.US,D,20120409,000000,114.077,115.713,113.711,115.141,589165.1294596,0
+BFH.US,D,20120410,000000,115.17,115.229,112.018,112.362,639335.34713456,0
+BFH.US,D,20120411,000000,113.288,113.288,112.49,112.766,497310.55731529,0
+BFH.US,D,20120412,000000,112.894,114.471,112.874,114.077,418438.00601336,0
+BFH.US,D,20120413,000000,114.174,114.314,112.766,113.417,512367.1032614,0
+BFH.US,D,20120416,000000,113.811,115.693,112.914,114.559,777937.77949307,0
+BFH.US,D,20120417,000000,114.806,117.2,114.155,116.48,1102842.5125199,0
+BFH.US,D,20120418,000000,116.047,116.58,115.583,116.194,1042204.26553,0
+BFH.US,D,20120419,000000,116.796,118.884,115.121,116.283,1585616.170099,0
+BFH.US,D,20120420,000000,116.007,117.446,115.949,117.16,599153.0949908,0
+BFH.US,D,20120423,000000,116.106,116.815,115.288,116.786,776844.69557099,0
+BFH.US,D,20120424,000000,116.953,117.239,115.348,116.086,892362.45401349,0
+BFH.US,D,20120425,000000,116.727,118.096,116.56,117.565,524640.70016914,0
+BFH.US,D,20120426,000000,117.397,118.914,116.904,118.422,417334.77275124,0
+BFH.US,D,20120427,000000,119.003,119.21,118.106,118.856,505753.79329275,0
+BFH.US,D,20120430,000000,118.874,118.874,117.042,117.239,600101.04335034,0
+BFH.US,D,20120501,000000,117.14,118.717,116.657,117.742,437553.2730406,0
+BFH.US,D,20120502,000000,117.397,118.559,116.707,118.303,323261.55487468,0
+BFH.US,D,20120503,000000,118.362,118.726,116.599,117.062,574455.69094278,0
+BFH.US,D,20120504,000000,116.638,116.757,114.678,115.338,345678.40221621,0
+BFH.US,D,20120507,000000,114.993,115.249,114.116,114.559,387717.98358688,0
+BFH.US,D,20120508,000000,114.087,114.314,112.51,113.978,540352.89348169,0
+BFH.US,D,20120509,000000,112.756,114.274,111.938,113.741,373027.82881613,0
+BFH.US,D,20120510,000000,114.638,115.496,113.997,114.766,491155.99751635,0
+BFH.US,D,20120511,000000,114.145,116.796,113.85,116.067,408032.90260659,0
+BFH.US,D,20120514,000000,114.953,115.505,114.579,115.041,706589.94889519,0
+BFH.US,D,20120515,000000,114.381,116.254,114.381,115.2,396902.1213871,0
+BFH.US,D,20120516,000000,115.505,116.835,114.549,114.688,566555.44465734,0
+BFH.US,D,20120517,000000,114.904,114.904,111.278,111.278,785173.24400603,0
+BFH.US,D,20120518,000000,111.623,112.855,110.243,110.628,845836.86434611,0
+BFH.US,D,20120521,000000,110.618,111.801,109.091,111.358,908980.98339143,0
+BFH.US,D,20120522,000000,110.845,113.15,110.845,112.135,583548.48468266,0
+BFH.US,D,20120523,000000,111.613,113.397,110.46,112.825,662416.97624857,0
+BFH.US,D,20120524,000000,113.524,115.367,113.111,115.023,841147.86924863,0
+BFH.US,D,20120525,000000,115.071,116.273,115.071,116.047,633904.43528032,0
+BFH.US,D,20120529,000000,117.121,118.126,116.58,117.17,957149.75121093,0
+BFH.US,D,20120530,000000,115.751,116.638,114.894,115.84,586689.70542437,0
+BFH.US,D,20120531,000000,115.84,115.968,113.821,114.953,936906.8925055,0
+BFH.US,D,20120601,000000,113.121,114.165,110.175,111.495,978904.861582,0
+BFH.US,D,20120604,000000,111.545,111.899,109.317,110.845,1027895.7259445,0
+BFH.US,D,20120605,000000,110.549,112.302,110.352,112.028,568494.98353856,0
+BFH.US,D,20120606,000000,112.934,114.244,112.302,114.165,606751.90587712,0
+BFH.US,D,20120607,000000,112.008,115.278,112.008,113.259,495615.61752897,0
+BFH.US,D,20120608,000000,113.239,114.027,112.292,113.86,289303.89297613,0
+BFH.US,D,20120611,000000,114.511,114.678,112.894,113.081,436835.71469991,0
+BFH.US,D,20120612,000000,113.357,113.731,112.066,113.604,425500.93174568,0
+BFH.US,D,20120613,000000,113.259,114.549,112.49,113.229,709371.88299956,0
+BFH.US,D,20120614,000000,113.801,115.79,113.101,115.593,597461.20000651,0
+BFH.US,D,20120615,000000,116.126,118.245,115.643,117.624,775842.95570926,0
+BFH.US,D,20120618,000000,117.377,119.525,116.953,118.806,837745.81046795,0
+BFH.US,D,20120619,000000,118.874,120.55,118.806,120.215,561700.00038324,0
+BFH.US,D,20120620,000000,120.135,120.668,119.023,120.135,333989.40729465,0
+BFH.US,D,20120621,000000,120.332,120.491,118.806,118.904,392233.4249697,0
+BFH.US,D,20120622,000000,119.416,119.446,117.515,118.056,579337.52350097,0
+BFH.US,D,20120625,000000,117.279,117.839,116.421,117.545,315316.65149306,0
+BFH.US,D,20120626,000000,117.545,119.171,117.19,118.649,468208.33969083,0
+BFH.US,D,20120627,000000,119.19,121.604,119.141,120.786,515441.33835885,0
+BFH.US,D,20120628,000000,119.811,121.495,118.865,121.141,372194.56799903,0
+BFH.US,D,20120629,000000,123.633,123.633,122.047,123.161,818862.96332758,0
+BFH.US,D,20120702,000000,123.594,124.836,123.141,124.697,435337.67211034,0
+BFH.US,D,20120703,000000,124.48,125.732,124.245,124.875,195696.52980728,0
+BFH.US,D,20120705,000000,124.816,125.289,124.293,124.48,378381.60568608,0
+BFH.US,D,20120706,000000,123.742,124.116,123.082,124.018,356511.80777258,0
+BFH.US,D,20120709,000000,124.343,124.55,123.289,124.273,281324.48183838,0
+BFH.US,D,20120710,000000,124.826,125.27,122.511,123.496,415641.86283293,0
+BFH.US,D,20120711,000000,122.737,124.047,121.564,122.56,443231.82879175,0
+BFH.US,D,20120712,000000,121.604,121.997,118.874,119.023,2065781.4472884,0
+BFH.US,D,20120713,000000,119.89,121.308,119.023,120.658,753097.26975051,0
+BFH.US,D,20120716,000000,120.481,121.22,119.87,120.038,492875.29571875,0
+BFH.US,D,20120717,000000,120.461,121.762,119.161,119.634,774122.64257285,0
+BFH.US,D,20120718,000000,119.378,120.825,117.14,118.519,1068983.2992196,0
+BFH.US,D,20120719,000000,119.239,121.515,117.633,120.058,1024697.6688986,0
+BFH.US,D,20120720,000000,119.663,120.078,118.973,119.111,615768.57956673,0
+BFH.US,D,20120723,000000,117.446,117.614,116.283,116.54,910464.81690495,0
+BFH.US,D,20120724,000000,116.46,116.983,114.776,115.583,757634.02474742,0
+BFH.US,D,20120725,000000,113.249,116.865,112.332,116.47,792422.91759506,0
+BFH.US,D,20120726,000000,117.879,118.235,116.44,117.239,575741.61232557,0
+BFH.US,D,20120727,000000,116.166,120.008,115.939,119.151,569631.7096228,0
+BFH.US,D,20120730,000000,118.697,121.032,118.697,120.245,563421.32845366,0
+BFH.US,D,20120731,000000,116.865,120.048,116.865,118.589,933269.36903593,0
+BFH.US,D,20120801,000000,119.062,119.18,116.421,117.13,429537.32427872,0
+BFH.US,D,20120802,000000,115.643,117.643,115.643,117.328,578998.5355437,0
+BFH.US,D,20120803,000000,118.589,119.348,117.682,117.959,410862.53860913,0
+BFH.US,D,20120806,000000,118.028,118.549,117.555,118.086,321580.82416441,0
+BFH.US,D,20120807,000000,118.245,121.15,118.245,120.255,545646.78924542,0
+BFH.US,D,20120808,000000,119.378,120.728,119.378,120.501,673209.78444479,0
+BFH.US,D,20120809,000000,119.801,120.54,119.801,120.135,355699.86056955,0
+BFH.US,D,20120810,000000,119.693,120.008,118.51,119.801,354833.10693033,0
+BFH.US,D,20120813,000000,119.673,121.289,119.378,121.102,531611.26690711,0
+BFH.US,D,20120814,000000,121.338,122.836,121.338,122.777,683888.9200326,0
+BFH.US,D,20120815,000000,121.997,123.023,121.574,122.599,257031.02152386,0
+BFH.US,D,20120816,000000,122.244,124.461,122.167,124.423,690262.70557634,0
+BFH.US,D,20120817,000000,124.629,125.722,123.979,125.437,812203.98132876,0
+BFH.US,D,20120820,000000,125.752,126.195,123.082,124.096,425120.33149425,0
+BFH.US,D,20120821,000000,124.096,124.186,122.934,124.136,392059.87125505,0
+BFH.US,D,20120822,000000,124.156,125.348,123.476,124.885,424688.98454265,0
+BFH.US,D,20120823,000000,124.5,124.875,123.821,124.619,293989.84327159,0
+BFH.US,D,20120824,000000,124.737,126.521,124.273,126.352,446902.84508343,0
+BFH.US,D,20120827,000000,126.559,127.476,125.939,126.796,874337.22610631,0
+BFH.US,D,20120828,000000,126.382,126.786,125.102,125.949,735944.88508658,0
+BFH.US,D,20120829,000000,126.107,126.512,125.378,126.295,420492.23243702,0
+BFH.US,D,20120830,000000,125.752,125.752,124.196,125.18,412317.95397055,0
+BFH.US,D,20120831,000000,125.712,126.008,124.333,125.585,273606.92367363,0
+BFH.US,D,20120904,000000,125.585,127.259,124.973,126.539,414470.62899257,0
+BFH.US,D,20120905,000000,126.559,126.935,125.368,126.659,445599.66982257,0
+BFH.US,D,20120906,000000,127.387,128.334,127.023,128.294,496933.00186588,0
+BFH.US,D,20120907,000000,128.215,128.935,127.762,128.845,841579.21620025,0
+BFH.US,D,20120910,000000,128.618,129.171,128.264,128.608,258561.54200156,0
+BFH.US,D,20120911,000000,128.501,128.668,127.723,128.354,290115.84017915,0
+BFH.US,D,20120912,000000,128.628,128.895,127.674,128.146,286488.46604964,0
+BFH.US,D,20120913,000000,128.028,129.388,127.229,129.004,486844.55786828,0
+BFH.US,D,20120914,000000,129.525,130.383,128.274,128.591,569272.42298546,0
+BFH.US,D,20120917,000000,128.698,131.694,128.6,130.018,645217.90462047,0
+BFH.US,D,20120918,000000,129.84,129.91,129.053,129.555,414056.53591903,0
+BFH.US,D,20120919,000000,129.201,131.339,128.638,130.807,595181.65823401,0
+BFH.US,D,20120920,000000,130.343,130.964,128.718,130.047,922148.73715649,0
+BFH.US,D,20120921,000000,131.063,131.565,129.575,129.733,863552.53738212,0
+BFH.US,D,20120924,000000,129.998,129.998,128.797,129.131,318742.05375583,0
+BFH.US,D,20120925,000000,129.989,130.904,129.378,129.772,758434.80767639,0
+BFH.US,D,20120926,000000,129.812,129.95,128.205,128.658,668247.7721003,0
+BFH.US,D,20120927,000000,129.082,130.107,127.939,129.625,579359.85204906,0
+BFH.US,D,20120928,000000,129.496,130.678,128.954,129.506,672426.25539388,0
+BFH.US,D,20121001,000000,129.171,130.077,128.511,129.131,552061.17214933,0
+BFH.US,D,20121002,000000,129.792,129.792,128.748,129.437,383467.43997904,0
+BFH.US,D,20121003,000000,129.683,129.93,128.875,129.703,347278.95314018,0
+BFH.US,D,20121004,000000,129.772,130.54,129.516,130.501,540291.99744146,0
+BFH.US,D,20121005,000000,131.427,132.078,130.58,131.387,467591.25981652,0
+BFH.US,D,20121008,000000,130.954,131.25,130.847,131.122,360671.00732009,0
+BFH.US,D,20121009,000000,130.817,131.063,128.984,129.408,768407.54919756,0
+BFH.US,D,20121010,000000,129.122,129.555,126.708,127.003,906353.31925563,0
+BFH.US,D,20121011,000000,126.352,127.417,124.983,126.372,967535.57087163,0
+BFH.US,D,20121012,000000,126.255,126.984,124.59,125.732,550572.26396578,0
+BFH.US,D,20121015,000000,125.732,126.786,124.747,126.539,809684.91513139,0
+BFH.US,D,20121016,000000,128.865,129.131,126.116,127.201,1002820.7664471,0
+BFH.US,D,20121017,000000,127.082,127.949,125.555,126.619,898254.14590544,0
+BFH.US,D,20121018,000000,126.255,132.767,125.87,132.284,2147055.3324433,0
+BFH.US,D,20121019,000000,130.54,132.936,130.54,131.694,715946.62547606,0
+BFH.US,D,20121022,000000,130.777,131.487,130.117,131.467,371814.98268161,0
+BFH.US,D,20121023,000000,130.353,131.092,128.945,130.62,344026.08965806,0
+BFH.US,D,20121024,000000,130.857,131.674,129.408,130.245,488446.12372625,0
+BFH.US,D,20121025,000000,130.66,131.122,129.25,129.84,694375.21815967,0
+BFH.US,D,20121026,000000,129.84,130.885,129.023,130.127,447111.92148821,0
+BFH.US,D,20121031,000000,130.127,130.797,129.102,130.511,328877.1847176,0
+BFH.US,D,20121101,000000,130.61,132.59,129.595,131.939,1062277.6302567,0
+BFH.US,D,20121102,000000,132.314,132.383,130.61,130.866,393198.6272073,0
+BFH.US,D,20121105,000000,130.964,131.004,129.26,130.64,494974.17923857,0
+BFH.US,D,20121106,000000,131.161,132.097,130.433,130.65,393618.80988486,0
+BFH.US,D,20121107,000000,129.989,131.141,128.628,129.644,359824.55236092,0
+BFH.US,D,20121108,000000,129.575,130.847,128.451,129.358,535544.13617177,0
+BFH.US,D,20121109,000000,129.181,131.102,127.407,129.831,718650.40966213,0
+BFH.US,D,20121112,000000,130.147,131.397,129.752,130.245,331146.57715006,0
+BFH.US,D,20121113,000000,130.324,130.717,129.476,129.821,280946.92638898,0
+BFH.US,D,20121114,000000,130.678,130.885,127.978,128.107,600178.17833464,0
+BFH.US,D,20121115,000000,127.693,128.097,125.821,127.092,911041.2994191,0
+BFH.US,D,20121116,000000,126.549,127.801,125.033,127.427,613542.82929644,0
+BFH.US,D,20121119,000000,125.368,129.378,124.008,128.551,939001.7162893,0
+BFH.US,D,20121120,000000,128.668,129.043,126.836,128.255,286901.54418918,0
+BFH.US,D,20121121,000000,128.344,128.6,127.624,128.068,324809.32923043,0
+BFH.US,D,20121123,000000,128.018,128.688,127.929,128.511,232881.68183786,0
+BFH.US,D,20121126,000000,127.919,129.388,127.052,127.891,533863.4054615,0
+BFH.US,D,20121127,000000,127.752,128.176,126.796,127.309,830152.07425165,0
+BFH.US,D,20121128,000000,127.249,128.078,125.792,127.959,316356.95884694,0
+BFH.US,D,20121129,000000,128.235,129.97,127.742,129.673,484197.60998642,0
+BFH.US,D,20121130,000000,129.644,130.688,129.191,129.989,519891.82396543,0
+BFH.US,D,20121203,000000,130.55,131.141,129.703,129.92,314473.24133592,0
+BFH.US,D,20121204,000000,130.028,130.452,128.885,129.723,477388.41775505,0
+BFH.US,D,20121205,000000,130.008,130.994,129.535,130.215,458257.92671775,0
+BFH.US,D,20121206,000000,130.334,130.471,129.072,130.373,226992.01981391,0
+BFH.US,D,20121207,000000,130.245,131.053,129.457,130.423,243751.62501837,0
+BFH.US,D,20121210,000000,129.97,130.837,129.516,130.107,367097.56943203,0
+BFH.US,D,20121211,000000,130.403,132.294,130.383,132.156,1971047.5073753,0
+BFH.US,D,20121212,000000,132.176,134.088,131.664,132.126,665308.52322535,0
+BFH.US,D,20121213,000000,131.585,132.116,130.817,131.368,487304.322972,0
+BFH.US,D,20121214,000000,131.477,132.343,131.23,131.467,439826.72520906,0
+BFH.US,D,20121217,000000,131.575,132.767,131.141,132.729,336485.13000996,0
+BFH.US,D,20121218,000000,132.836,133.97,132.57,133.103,595043.6272095,0
+BFH.US,D,20121219,000000,132.511,135.398,132.511,134.108,582977.07683853,0
+BFH.US,D,20121220,000000,134.205,135.309,134.157,135.042,421035.22212904,0
+BFH.US,D,20121221,000000,133.25,134.028,132.373,133.486,1280840.6231691,0
+BFH.US,D,20121224,000000,133.113,133.861,132.916,133.782,153166.73531279,0
+BFH.US,D,20121226,000000,133.437,133.782,131.585,132.363,308115.69473623,0
+BFH.US,D,20121227,000000,132.472,132.511,130.077,131.733,524004.33654876,0
+BFH.US,D,20121228,000000,131.407,131.989,131.034,131.387,289274.45989002,0
+BFH.US,D,20121231,000000,130.954,132.284,130.65,132.087,399540.94979693,0
+BFH.US,D,20130102,000000,134.008,136.137,133.565,135.979,629807.14670705,0
+BFH.US,D,20130103,000000,135.861,138.757,135.752,137.093,627676.80023311,0
+BFH.US,D,20130104,000000,137.566,139.123,137.044,137.871,559107.85893758,0
+BFH.US,D,20130107,000000,137.338,141.713,137.338,140.906,1355809.7382927,0
+BFH.US,D,20130108,000000,141.299,142.925,140.246,141.626,1151946.0345568,0
+BFH.US,D,20130109,000000,142.315,142.551,141.428,141.931,456752.77959014,0
+BFH.US,D,20130110,000000,142.058,142.551,140.127,141.27,619848.61426194,0
+BFH.US,D,20130111,000000,141.713,142.226,140.836,141.901,612090.45873702,0
+BFH.US,D,20130114,000000,142.186,142.551,140.364,142.551,860580.81061906,0
+BFH.US,D,20130115,000000,138.473,141.626,136.698,141.566,443426.69612048,0
+BFH.US,D,20130116,000000,141.526,143.773,141.202,142.728,725588.49851199,0
+BFH.US,D,20130117,000000,143.418,144.137,141.212,142.443,567395.81001247,0
+BFH.US,D,20130118,000000,142.148,142.621,141.073,142.148,495481.64624047,0
+BFH.US,D,20130122,000000,142.335,143.349,141.723,143.3,702431.7642817,0
+BFH.US,D,20130123,000000,142.325,143.743,142.325,143.585,482899.50939558,0
+BFH.US,D,20130124,000000,143.074,144.137,142.955,143.724,281493.97581702,0
+BFH.US,D,20130125,000000,143.695,144.887,143.527,144.207,237885.3064765,0
+BFH.US,D,20130128,000000,144.324,144.69,143.438,143.458,260196.60068165,0
+BFH.US,D,20130129,000000,143.517,144.079,141.516,142.315,467523.25923828,0
+BFH.US,D,20130130,000000,142.492,142.866,139.93,139.999,1082700.1322808,0
+BFH.US,D,20130131,000000,143.221,145.124,141.803,143.792,768687.67098261,0
+BFH.US,D,20130201,000000,145.438,145.438,142.788,142.995,540591.40297257,0
+BFH.US,D,20130204,000000,142.265,143.271,141.083,141.329,325421.33443472,0
+BFH.US,D,20130205,000000,141.871,143.132,141.616,142.108,362927.2056105,0
+BFH.US,D,20130206,000000,141.999,142.088,141.162,141.566,453180.21189683,0
+BFH.US,D,20130207,000000,140.955,141.25,139.417,140.285,507148.31261395,0
+BFH.US,D,20130208,000000,140.413,141.231,139.862,140.591,238015.21802899,0
+BFH.US,D,20130211,000000,140.571,140.846,139.763,139.97,393409.7334801,0
+BFH.US,D,20130212,000000,140.039,140.186,138.67,138.974,426750.31550433,0
+BFH.US,D,20130213,000000,139.034,139.527,138.393,138.974,593049.28189206,0
+BFH.US,D,20130214,000000,138.926,139.24,138.393,139.024,449429.01581885,0
+BFH.US,D,20130215,000000,139.369,143.546,139.369,141.783,745901.38766369,0
+BFH.US,D,20130219,000000,141.999,142.895,141.231,141.369,419224.57986628,0
+BFH.US,D,20130220,000000,141.369,142.295,139.31,139.388,397104.09325386,0
+BFH.US,D,20130221,000000,138.926,139.802,138.137,138.709,543907.19236293,0
+BFH.US,D,20130222,000000,138.926,141.014,138.334,140.542,369860.21979033,0
+BFH.US,D,20130225,000000,140.826,143.842,140.492,141.803,1025932.8435813,0
+BFH.US,D,20130226,000000,141.822,142.443,140.6,141.999,423514.70590028,0
+BFH.US,D,20130227,000000,141.409,144.541,141.113,143.94,451700.43811932,0
+BFH.US,D,20130228,000000,144.217,145.961,143.95,144.797,621931.2588377,0
+BFH.US,D,20130301,000000,143.98,144.897,142.621,144.69,403664.6266543,0
+BFH.US,D,20130304,000000,144.541,145.35,143.478,145.024,764179.3341378,0
+BFH.US,D,20130305,000000,145.34,145.971,144.384,145.054,450685.50411553,0
+BFH.US,D,20130306,000000,145.674,145.98,144.729,145.664,660927.05313102,0
+BFH.US,D,20130307,000000,145.418,145.418,143.743,144.591,544966.78346288,0
+BFH.US,D,20130308,000000,145.064,145.271,143.537,144.029,366184.12882863,0
+BFH.US,D,20130311,000000,143.94,144.738,143.428,144,265544.28794758,0
+BFH.US,D,20130312,000000,143.862,144.601,143.015,143.054,275360.72963216,0
+BFH.US,D,20130313,000000,143.319,143.842,142.808,143.132,532658.67879902,0
+BFH.US,D,20130314,000000,143.615,144.255,143.221,144.009,422259.2325376,0
+BFH.US,D,20130315,000000,143.93,144.63,143.645,144.019,418445.11055138,0
+BFH.US,D,20130318,000000,143.142,144.324,142.66,142.848,495459.31769238,0
+BFH.US,D,20130319,000000,143.3,143.99,142.265,142.985,530497.88430497,0
+BFH.US,D,20130320,000000,143.695,144.147,142.236,142.531,660286.62977464,0
+BFH.US,D,20130321,000000,141.733,143.438,141.221,142.788,425358.84098515,0
+BFH.US,D,20130322,000000,143.251,144.049,142.758,143.655,385074.08050702,0
+BFH.US,D,20130325,000000,144.088,145.468,143.438,143.812,306692.75726293,0
+BFH.US,D,20130326,000000,144.324,145.143,142.748,144.117,520363.76827719,0
+BFH.US,D,20130327,000000,143.349,146.206,143.054,145.754,401389.14461783,0
+BFH.US,D,20130328,000000,145.754,147.852,145.3,147.694,399084.22949524,0
+BFH.US,D,20130401,000000,147.38,148.965,145.822,146.315,372431.04762191,0
+BFH.US,D,20130402,000000,146.305,146.986,145.369,145.851,238189.78667764,0
+BFH.US,D,20130403,000000,145.654,146.069,143.615,144.531,427097.42293363,0
+BFH.US,D,20130404,000000,144.522,145.379,143.625,144.177,378675.93654718,0
+BFH.US,D,20130405,000000,143.182,143.261,141.103,141.733,623349.12164098,0
+BFH.US,D,20130408,000000,141.793,142.315,140.305,141.468,497498.32010598,0
+BFH.US,D,20130409,000000,142.255,142.255,139.417,140.816,804402.1836417,0
+BFH.US,D,20130410,000000,141.212,143.428,141.192,142.551,567440.46710864,0
+BFH.US,D,20130411,000000,142.788,144.787,142.482,144.62,478116.12543575,0
+BFH.US,D,20130412,000000,144.265,144.601,143.044,144.049,399479.0388227,0
+BFH.US,D,20130415,000000,142.531,143.655,141.94,142.275,786829.61630021,0
+BFH.US,D,20130416,000000,142.551,143.892,141.626,143.832,805438.43125956,0
+BFH.US,D,20130417,000000,143.379,144.374,142.689,143.319,844012.01300731,0
+BFH.US,D,20130418,000000,144.917,147.34,143.488,144.463,1210539.1895292,0
+BFH.US,D,20130419,000000,144.887,146.354,143.92,146.029,798053.77144803,0
+BFH.US,D,20130422,000000,146.266,151.241,145.861,150.513,1020238.048886,0
+BFH.US,D,20130423,000000,151.369,152.847,150.995,151.832,777360.28204493,0
+BFH.US,D,20130424,000000,151.793,152.394,150.798,151.311,453771.91842102,0
+BFH.US,D,20130425,000000,151.715,152.601,150.955,151.615,316132.6584321,0
+BFH.US,D,20130426,000000,151.518,152.69,151.192,152.285,327346.66423989,0
+BFH.US,D,20130429,000000,152.493,154.276,152.453,153.694,398327.08872841,0
+BFH.US,D,20130430,000000,153.527,156.73,153.291,156.73,866956.62603081,0
+BFH.US,D,20130501,000000,155.566,156.601,154.709,155.517,663348.68566405,0
+BFH.US,D,20130502,000000,152.788,157.675,152.788,157.409,460631.8573526,0
+BFH.US,D,20130503,000000,159.548,160.098,157.695,158.71,407476.71877251,0
+BFH.US,D,20130506,000000,158.572,159.193,156.975,157.528,374461.93056347,0
+BFH.US,D,20130507,000000,157.942,159.124,157.35,158.276,445606.77436061,0
+BFH.US,D,20130508,000000,158.256,159.094,157.705,159.064,497395.81177161,0
+BFH.US,D,20130509,000000,158.956,161.883,158.542,160.976,517329.11560588,0
+BFH.US,D,20130510,000000,161.045,161.991,160.503,161.686,355241.11039984,0
+BFH.US,D,20130513,000000,161.646,162.247,160.148,160.641,211898.93624367,0
+BFH.US,D,20130514,000000,160.098,162.307,160.098,161.724,379982.15661005,0
+BFH.US,D,20130515,000000,161.3,163.173,160.788,162.976,441379.57423484,0
+BFH.US,D,20130516,000000,162.779,164.237,161.704,161.814,314714.79562882,0
+BFH.US,D,20130517,000000,161.804,163.222,161.774,162.464,312507.3141706,0
+BFH.US,D,20130520,000000,162.464,164.74,162.217,163.903,314669.12359865,0
+BFH.US,D,20130521,000000,163.932,166.297,163.932,165.035,389761.04573649,0
+BFH.US,D,20130522,000000,165.331,166.72,162.572,163.341,327687.68206516,0
+BFH.US,D,20130523,000000,162.523,163.696,160.395,162.789,538404.22019442,0
+BFH.US,D,20130524,000000,164.247,166.385,163.331,165.725,581828.17154625,0
+BFH.US,D,20130528,000000,166.75,169.095,166.149,166.996,611341.43744223,0
+BFH.US,D,20130529,000000,165.608,167.045,164.72,165.262,634938.65303017,0
+BFH.US,D,20130530,000000,165.252,165.518,162.317,165.115,1262396.2275185,0
+BFH.US,D,20130531,000000,164.483,165.292,161.557,161.607,1449228.3237368,0
+BFH.US,D,20130603,000000,162.159,162.739,158.217,158.789,1389309.6649555,0
+BFH.US,D,20130604,000000,159.134,162.829,159.006,161.193,1112885.2844873,0
+BFH.US,D,20130605,000000,160.818,161.094,158.168,158.365,1012965.031815,0
+BFH.US,D,20130606,000000,158.247,162.739,158.247,162.661,963890.94286404,0
+BFH.US,D,20130607,000000,162.867,164.661,161.744,162.72,981022.01391389,0
+BFH.US,D,20130610,000000,162.887,163.519,160.858,161.035,950332.43950752,0
+BFH.US,D,20130611,000000,159.311,162.907,158.572,161.853,1021842.659546,0
+BFH.US,D,20130612,000000,162.237,165.824,162.119,162.907,1204766.2449157,0
+BFH.US,D,20130613,000000,162.681,165.045,161.547,164.553,787246.75417577,0
+BFH.US,D,20130614,000000,163.823,165.144,161.637,162.197,675432.48991307,0
+BFH.US,D,20130617,000000,163.962,164.593,161.833,163.153,797156.56978869,0
+BFH.US,D,20130618,000000,162.829,164.621,162.129,164.099,919137.42796727,0
+BFH.US,D,20130619,000000,163.735,165.735,162.907,163.065,860037.82092703,0
+BFH.US,D,20130620,000000,162.01,162.267,157.528,157.912,1162736.8128851,0
+BFH.US,D,20130621,000000,158.532,158.818,155.931,157.498,1153224.8514015,0
+BFH.US,D,20130624,000000,156.523,158.355,155.044,157.075,1130368.5376364,0
+BFH.US,D,20130625,000000,157.922,159.528,156.503,158.848,928483.95520811,0
+BFH.US,D,20130626,000000,161.38,165.144,160.68,162.71,1180229.2004402,0
+BFH.US,D,20130627,000000,163.409,164.976,163.084,164.316,889959.09029254,0
+BFH.US,D,20130628,000000,163.942,166.652,163.793,165.173,1444622.5532276,0
+BFH.US,D,20130701,000000,165.134,166.759,164.247,164.425,950758.71178911,0
+BFH.US,D,20130702,000000,164.583,165.085,162.651,163.793,803351.72694779,0
+BFH.US,D,20130703,000000,162.829,165.775,156.296,164.326,770653.59814793,0
+BFH.US,D,20130705,000000,165.371,167.184,163.903,166.345,729154.97660128,0
+BFH.US,D,20130708,000000,166.72,168.474,166.021,167.764,868965.18042429,0
+BFH.US,D,20130709,000000,167.991,168.809,167.194,167.686,749112.63885166,0
+BFH.US,D,20130710,000000,167.311,169.153,165.272,166.72,1305143.2178898,0
+BFH.US,D,20130711,000000,167.784,171.439,167.272,171.164,1579621.9698726,0
+BFH.US,D,20130712,000000,171.479,174.573,171.026,173.815,1441411.3020396,0
+BFH.US,D,20130715,000000,174.672,175.322,172.996,173.421,730473.3758722,0
+BFH.US,D,20130716,000000,173.095,174.268,171.115,171.489,993888.33227984,0
+BFH.US,D,20130717,000000,172.209,172.809,170.454,171.607,932941.54535271,0
+BFH.US,D,20130718,000000,171.716,173.824,171.154,172.249,866648.08609367,0
+BFH.US,D,20130719,000000,171.292,172.455,170.435,172.257,1017635.7581003,0
+BFH.US,D,20130722,000000,171.903,172.455,170.829,172.229,840881.95653965,0
+BFH.US,D,20130723,000000,172.573,174.455,171.893,173.656,997499.4674653,0
+BFH.US,D,20130724,000000,173.952,174.938,172.799,173.844,1062919.0685471,0
+BFH.US,D,20130725,000000,173.43,174.76,172.464,174.524,1394280.811706,0
+BFH.US,D,20130726,000000,174.395,175.145,173.686,174.947,1437768.7039,0
+BFH.US,D,20130729,000000,175.302,176.248,174.405,175.184,1308369.6930878,0
+BFH.US,D,20130730,000000,175.164,177.973,173.608,176.642,1316945.8854197,0
+BFH.US,D,20130731,000000,177.776,182.415,176.8,180.455,891368.83362379,0
+BFH.US,D,20130801,000000,181.924,185.953,180.308,185.431,816045.50653309,0
+BFH.US,D,20130802,000000,184.1,186.062,183.913,185.322,368729.58331011,0
+BFH.US,D,20130805,000000,185.174,187.136,184.061,187.066,436931.11849628,0
+BFH.US,D,20130806,000000,186.633,188.752,185.372,186.732,526629.97081655,0
+BFH.US,D,20130807,000000,186.583,186.583,183.805,185.638,321218.49272506,0
+BFH.US,D,20130808,000000,186.732,188.978,185.332,188.091,265435.69000918,0
+BFH.US,D,20130809,000000,188.318,188.455,186.563,187.973,230197.18139786,0
+BFH.US,D,20130812,000000,187.618,189.234,187.046,188.585,231623.16367318,0
+BFH.US,D,20130813,000000,188.869,189.844,188.387,189.549,350631.28015466,0
+BFH.US,D,20130814,000000,189.274,190.544,187.333,187.411,276939.96694205,0
+BFH.US,D,20130815,000000,184.357,185.716,181.479,182.218,860728.99098361,0
+BFH.US,D,20130816,000000,182.308,185.322,180.889,184.8,614108.14753655,0
+BFH.US,D,20130819,000000,183.943,185.312,182.357,182.357,434901.25048871,0
+BFH.US,D,20130820,000000,182.405,184.347,182.131,183.933,668425.38555097,0
+BFH.US,D,20130821,000000,183.568,185.816,183.195,183.775,460644.03656064,0
+BFH.US,D,20130822,000000,184.2,184.967,182.938,184.544,362444.09702469,0
+BFH.US,D,20130823,000000,184.653,185.234,183.293,184.594,196560.2386445,0
+BFH.US,D,20130826,000000,184.377,185.529,183.195,183.717,205401.32875145,0
+BFH.US,D,20130827,000000,182.405,182.898,178.81,179.027,395755.24596283,0
+BFH.US,D,20130828,000000,179.036,179.894,178.15,179.382,243898.79044892,0
+BFH.US,D,20130829,000000,179.372,182.051,179.095,181.293,320219.79766533,0
+BFH.US,D,20130830,000000,181.214,182.318,178.16,178.563,288853.26227845,0
+BFH.US,D,20130903,000000,180.909,182.898,177.283,179.499,964450.17150013,0
+BFH.US,D,20130904,000000,179.43,181.657,178.957,181.441,272482.37679744,0
+BFH.US,D,20130905,000000,180.987,181.598,179.775,180.642,218471.64885216,0
+BFH.US,D,20130906,000000,180.977,184.603,178.997,181.963,566173.82947191,0
+BFH.US,D,20130909,000000,182.071,185.766,181.706,185.135,382600.6863398,0
+BFH.US,D,20130910,000000,186.506,187.992,185.194,187.895,306244.15643325,0
+BFH.US,D,20130911,000000,187.441,189.5,186.683,189.106,311212.25838177,0
+BFH.US,D,20130912,000000,188.82,191.057,188.278,189.825,384520.94147497,0
+BFH.US,D,20130913,000000,190.002,190.002,187.618,188.042,234616.20405033,0
+BFH.US,D,20130916,000000,190.357,190.357,185.776,187.086,423852.67892354,0
+BFH.US,D,20130917,000000,187.007,191.451,187.007,191.372,313001.58703044,0
+BFH.US,D,20130918,000000,191.323,193.057,189.48,192.288,314501.65948802,0
+BFH.US,D,20130919,000000,192.534,193.657,191.688,191.983,318616.20193937,0
+BFH.US,D,20130920,000000,192.111,200.753,190.574,191.372,533049.42839047,0
+BFH.US,D,20130923,000000,190.751,191.451,188.367,190.544,233470.34356006,0
+BFH.US,D,20130924,000000,190.87,194.022,188.889,192.23,441324.76779865,0
+BFH.US,D,20130925,000000,191.736,193.175,190.741,191.165,228764.09458451,0
+BFH.US,D,20130926,000000,191.185,193.461,191.185,192.703,275325.20694204,0
+BFH.US,D,20130927,000000,191.55,192.278,190.682,190.968,218923.29448384,0
+BFH.US,D,20130930,000000,189.047,193.431,188.869,192.948,403424.08729541,0
+BFH.US,D,20131001,000000,192.741,196.161,192.741,195.569,525665.78351296,0
+BFH.US,D,20131002,000000,194.929,195.392,193.5,195.176,469635.33690015,0
+BFH.US,D,20131003,000000,195.028,195.431,191.333,193.845,292857.17692337,0
+BFH.US,D,20131004,000000,196.909,199.147,194.456,198.781,467207.6147631,0
+BFH.US,D,20131007,000000,197.462,198.112,195.638,197.078,423443.66052001,0
+BFH.US,D,20131008,000000,196.958,198.998,195.924,196.634,782012.73951826,0
+BFH.US,D,20131009,000000,196.614,196.614,193.274,195.254,645514.26534958,0
+BFH.US,D,20131010,000000,196.87,201.186,195.373,201.067,290489.33589255,0
+BFH.US,D,20131011,000000,200.575,205.698,200.269,203.974,460355.79530356,0
+BFH.US,D,20131014,000000,203.55,206.19,203.019,205.875,387441.92153785,0
+BFH.US,D,20131015,000000,205.648,206.25,204.24,204.289,408157.73948905,0
+BFH.US,D,20131016,000000,205.807,206.427,204.555,205.748,579678.54132624,0
+BFH.US,D,20131017,000000,206.782,211.432,204.811,207.177,680509.18979999,0
+BFH.US,D,20131018,000000,208.437,211.609,207.501,210.842,492886.4599928,0
+BFH.US,D,20131021,000000,212.733,213.491,211.215,212.26,361704.21013593,0
+BFH.US,D,20131022,000000,213.354,214.378,210.861,211.984,293315.92709307,0
+BFH.US,D,20131023,000000,213.275,214.083,210.388,212.901,278540.51786601,0
+BFH.US,D,20131024,000000,212.871,215.344,212.389,215.147,612482.22326249,0
+BFH.US,D,20131025,000000,215.994,216.28,213.265,213.915,340792.509922,0
+BFH.US,D,20131028,000000,213.945,214.822,211.432,213.147,410699.13423451,0
+BFH.US,D,20131029,000000,214.438,215.787,212.763,215.413,306177.170789,0
+BFH.US,D,20131030,000000,216.074,216.172,213.324,214.832,378650.56319708,0
+BFH.US,D,20131031,000000,214.408,217.739,213.511,216.3,596776.11955395,0
+BFH.US,D,20131101,000000,215.994,217.6,214.428,216.044,437521.81008647,0
+BFH.US,D,20131104,000000,217.423,219.403,216.27,218.586,494386.53245039,0
+BFH.US,D,20131105,000000,218.143,220.409,216.664,219,624104.2325398,0
+BFH.US,D,20131106,000000,220.438,222.478,219.403,221.887,796692.74494897,0
+BFH.US,D,20131107,000000,221.994,224.143,216.467,216.654,609649.54245792,0
+BFH.US,D,20131108,000000,216.862,221.718,216.802,221.571,687362.02419353,0
+BFH.US,D,20131111,000000,221.641,224.754,221.641,223.207,400710.15376929,0
+BFH.US,D,20131112,000000,223.433,224.872,222.074,222.763,539448.58728432,0
+BFH.US,D,20131113,000000,221.217,226.891,219.029,226.704,522456.562193,0
+BFH.US,D,20131114,000000,227.158,229.631,227.059,229.257,446076.68880436,0
+BFH.US,D,20131115,000000,229.02,231.543,225.582,227.295,636393.0534576,0
+BFH.US,D,20131118,000000,227.188,229.611,225.592,226.626,463788.30210437,0
+BFH.US,D,20131119,000000,226.685,228.773,224.96,225.995,530443.07786876,0
+BFH.US,D,20131120,000000,226.025,228.104,222.546,223.157,760859.48501143,0
+BFH.US,D,20131121,000000,224.173,224.448,221.108,221.817,785108.28822979,0
+BFH.US,D,20131122,000000,222.153,223.315,220.792,221.945,579451.19610939,0
+BFH.US,D,20131125,000000,221.955,222.852,219.709,221.541,444351.30099793,0
+BFH.US,D,20131126,000000,222.99,222.99,218.26,219.649,620542.82912053,0
+BFH.US,D,20131127,000000,220.694,222.606,219.719,220.487,425989.11500151,0
+BFH.US,D,20131129,000000,220.99,223.305,220.792,221.029,245493.25176886,0
+BFH.US,D,20131202,000000,219.689,221.541,217.206,218.921,760721.45398692,0
+BFH.US,D,20131203,000000,219.285,222.024,218.033,219.886,591847.60003159,0
+BFH.US,D,20131204,000000,217.966,220.537,217.6,219.985,375701.1649821,0
+BFH.US,D,20131205,000000,218.97,220.99,218.477,220.28,328486.43512614,0
+BFH.US,D,20131206,000000,221.601,227.728,220.891,226.911,674012.59724178,0
+BFH.US,D,20131209,000000,227.158,228.852,224.113,224.32,538905.5975923,0
+BFH.US,D,20131210,000000,224.32,228.941,224.32,225.611,540522.38746032,0
+BFH.US,D,20131211,000000,226.606,227.661,221.985,222.349,563209.20724687,0
+BFH.US,D,20131212,000000,226.281,226.508,219.345,224.438,1276308.9428423,0
+BFH.US,D,20131213,000000,224.438,228.98,223.315,228.902,884208.4742271,0
+BFH.US,D,20131216,000000,230.438,233.158,226.429,226.853,855612.70867054,0
+BFH.US,D,20131217,000000,232.103,232.103,221.708,226.399,843090.45293187,0
+BFH.US,D,20131218,000000,227.158,232.103,224.98,231.906,673773.07281689,0
+BFH.US,D,20131219,000000,230.231,233.01,228.172,229.01,779454.09089472,0
+BFH.US,D,20131220,000000,229.059,234.282,228.547,228.547,6358664.0420303,0
+BFH.US,D,20131223,000000,229.927,236.675,229.808,233.483,952456.69637744,0
+BFH.US,D,20131224,000000,233.089,233.632,230.173,231.956,367123.95771614,0
+BFH.US,D,20131226,000000,233.335,235.661,231.001,232.932,477882.69061489,0
+BFH.US,D,20131227,000000,233.719,236.616,233.572,235.553,501039.42484519,0
+BFH.US,D,20131230,000000,234.932,237.76,234.262,237.277,513800.19007473,0
+BFH.US,D,20131231,000000,238.124,241.158,237.66,239.888,636546.30849216,0
+BFH.US,D,20140102,000000,239.434,239.661,236.104,239.356,600401.46381547,0
+BFH.US,D,20140103,000000,240.046,242.125,239.366,240.597,545758.43198584,0
+BFH.US,D,20140106,000000,240.923,240.942,235.484,235.681,733120.32375406,0
+BFH.US,D,20140107,000000,232.636,232.902,229.631,232.823,1414153.2195,0
+BFH.US,D,20140108,000000,233.592,235.651,232.646,235.394,912896.59877802,0
+BFH.US,D,20140109,000000,236.438,240.233,236.154,236.271,670342.5958841,0
+BFH.US,D,20140110,000000,236.251,237.71,234.616,235.661,1118355.7787677,0
+BFH.US,D,20140113,000000,234.429,235.739,227.758,229.02,720707.6808878,0
+BFH.US,D,20140114,000000,230.251,233.444,228.251,233.434,514709.57094212,0
+BFH.US,D,20140115,000000,233.897,235.917,231.109,231.286,694856.29687747,0
+BFH.US,D,20140116,000000,230.764,233.966,230.438,232.606,574225.30092392,0
+BFH.US,D,20140117,000000,232.96,234.941,231.226,234.379,581358.2571025,0
+BFH.US,D,20140121,000000,235.571,236.311,231.749,232.41,655827.00976202,0
+BFH.US,D,20140122,000000,232.29,239.631,231.966,239.021,762078.42074997,0
+BFH.US,D,20140123,000000,240.282,240.282,232.527,233.522,867404.21192648,0
+BFH.US,D,20140124,000000,231.236,232.547,227.295,227.848,771433.06746283,0
+BFH.US,D,20140127,000000,229.325,229.325,219.413,220.782,1361824.237199,0
+BFH.US,D,20140128,000000,221.079,224.773,221.079,224.36,741256.03472838,0
+BFH.US,D,20140129,000000,220.467,226.783,220.222,223.493,804876.15782147,0
+BFH.US,D,20140130,000000,226.526,228.015,224.497,227.138,722288.9480657,0
+BFH.US,D,20140131,000000,224.044,225.709,218.043,218.655,1317559.920492,0
+BFH.US,D,20140203,000000,218.97,222.379,213.294,215.078,1884637.0412273,0
+BFH.US,D,20140204,000000,216.349,217.334,214.812,215.954,659149.9036904,0
+BFH.US,D,20140205,000000,216.054,216.654,210.329,213.668,1172262.9834446,0
+BFH.US,D,20140206,000000,217.62,236.104,216.822,235.898,2123245.9956486,0
+BFH.US,D,20140207,000000,237.257,246.903,236.351,241.868,1444744.345308,0
+BFH.US,D,20140210,000000,243.277,244.568,239.996,244.528,1009401.5985277,0
+BFH.US,D,20140211,000000,244.075,251.317,243.247,249.888,808625.32403143,0
+BFH.US,D,20140212,000000,249.878,253.938,249.179,252.292,789634.89388667,0
+BFH.US,D,20140213,000000,251.376,255.15,249.002,254.913,752871.95440166,0
+BFH.US,D,20140214,000000,254.903,257.129,252.371,255.593,511979.39847195,0
+BFH.US,D,20140218,000000,255.1,259.169,255.022,259.071,535491.35960357,0
+BFH.US,D,20140219,000000,258.411,260.51,255.465,256.135,440607.20945797,0
+BFH.US,D,20140220,000000,257.849,259.545,254.795,259.348,964365.93197782,0
+BFH.US,D,20140221,000000,260.057,260.677,257.583,258.135,754937.34509936,0
+BFH.US,D,20140224,000000,255.484,262.973,254.183,261.219,711307.36214477,0
+BFH.US,D,20140225,000000,260.52,264.392,259.405,260.46,646478.45265317,0
+BFH.US,D,20140226,000000,262.027,263.2,259.278,260.273,744384.06132803,0
+BFH.US,D,20140227,000000,257.819,261.2,256.155,259.386,694003.75231429,0
+BFH.US,D,20140228,000000,259.81,262.214,257.326,260.125,711939.66602912,0
+BFH.US,D,20140303,000000,256.666,256.676,250.036,253.81,831499.90660868,0
+BFH.US,D,20140304,000000,257.279,262.342,256.933,261.978,576391.17008798,0
+BFH.US,D,20140305,000000,260.48,261.278,257.317,259.141,436629.68309716,0
+BFH.US,D,20140306,000000,260.51,261.652,257.326,261.081,532349.12392787,0
+BFH.US,D,20140307,000000,262.116,263.259,260.027,262.589,455362.32000496,0
+BFH.US,D,20140310,000000,262.836,263.938,258.174,259.318,536464.6813132,0
+BFH.US,D,20140311,000000,260.303,262.391,258.303,260.362,533837.01717741,0
+BFH.US,D,20140312,000000,258.49,261.011,254.913,260.834,447345.35630909,0
+BFH.US,D,20140313,000000,261.869,262.126,251.701,253.761,561330.56440587,0
+BFH.US,D,20140314,000000,253.406,256.459,250.962,254.174,767815.84267336,0
+BFH.US,D,20140317,000000,254.854,262.126,254.46,257.119,1184032.1581524,0
+BFH.US,D,20140318,000000,258.795,262.893,257.524,262.806,1110795.5353735,0
+BFH.US,D,20140319,000000,263.229,266.441,257.297,259.525,1022695.2041092,0
+BFH.US,D,20140320,000000,259.308,268.697,259.121,268.5,1043438.4252786,0
+BFH.US,D,20140321,000000,271.062,274.146,261.407,261.407,2236121.8808791,0
+BFH.US,D,20140324,000000,262.873,264.5,254.963,256.095,1123345.1943304,0
+BFH.US,D,20140325,000000,257.978,259.328,251.612,254.096,1198092.0389069,0
+BFH.US,D,20140326,000000,254.726,256.982,248.489,248.646,1179409.1337652,0
+BFH.US,D,20140327,000000,247.277,249.504,244.449,249.296,1120279.0787049,0
+BFH.US,D,20140328,000000,249.593,253.534,248.499,250.194,955944.00961443,0
+BFH.US,D,20140331,000000,251.711,253.356,245.415,248.569,1196441.7562167,0
+BFH.US,D,20140401,000000,250.518,250.855,245.819,248.676,1173233.2603522,0
+BFH.US,D,20140402,000000,249.81,250.775,246.39,248.085,844905.15493064,0
+BFH.US,D,20140403,000000,249.336,250.105,242.182,243.011,1356442.0421769,0
+BFH.US,D,20140404,000000,245.09,245.622,239.356,239.671,1221415.2223137,0
+BFH.US,D,20140407,000000,238.617,240.026,226.921,233.976,2340541.3359903,0
+BFH.US,D,20140408,000000,233.572,236.341,229.994,233.779,1263023.4567328,0
+BFH.US,D,20140409,000000,235.513,242.192,234.676,241.868,1311577.8994737,0
+BFH.US,D,20140410,000000,241.789,242.892,231.059,231.533,1276049.1197374,0
+BFH.US,D,20140411,000000,228.428,231.404,223.797,224.783,1354158.4406683,0
+BFH.US,D,20140414,000000,226.941,230.527,225.305,229.72,1791786.8188254,0
+BFH.US,D,20140415,000000,229.641,236.222,229.493,234.823,1748369.9720115,0
+BFH.US,D,20140416,000000,236.488,241.336,236.025,240.933,1363517.1471173,0
+BFH.US,D,20140417,000000,231.236,235.168,223.355,223.6,2321832.0425646,0
+BFH.US,D,20140421,000000,224.133,224.605,220.842,222.823,2092469.1369178,0
+BFH.US,D,20140422,000000,224.153,226.339,219.019,220.605,1610289.2157309,0
+BFH.US,D,20140423,000000,220.822,224.103,219.847,220.901,2086077.082562,0
+BFH.US,D,20140424,000000,221.699,222.468,216.103,220.182,1810786.3833761,0
+BFH.US,D,20140425,000000,219.896,220.064,215.127,215.443,1629357.795794,0
+BFH.US,D,20140428,000000,216.359,217.196,211.235,214.348,1478847.1427691,0
+BFH.US,D,20140429,000000,214.812,218.931,213.708,218.842,1117241.3812315,0
+BFH.US,D,20140430,000000,218.615,220.99,217.156,220.724,1410132.050977,0
+BFH.US,D,20140501,000000,221.187,223.236,217.069,218.675,1186787.7039727,0
+BFH.US,D,20140502,000000,219.345,220.941,217.472,217.946,929853.10117921,0
+BFH.US,D,20140505,000000,215.994,219.394,214.674,219.128,974158.01524631,0
+BFH.US,D,20140506,000000,218.871,219.472,216.28,218.053,1124492.0697546,0
+BFH.US,D,20140507,000000,218.29,219.482,210.565,213.225,1517994.1622291,0
+BFH.US,D,20140508,000000,213.501,217.659,212.911,214.89,949645.32918696,0
+BFH.US,D,20140509,000000,214.083,215.709,212.586,215.709,879744.79447847,0
+BFH.US,D,20140512,000000,217.334,221.551,215.935,221.354,1163809.598127,0
+BFH.US,D,20140513,000000,220.655,224.577,218.822,222.615,878631.41187632,0
+BFH.US,D,20140514,000000,222.408,222.941,219.216,219.935,440526.01473767,0
+BFH.US,D,20140515,000000,219.699,219.915,213.895,214.388,928443.35784794,0
+BFH.US,D,20140516,000000,214.822,219.118,212.733,218.891,520960.54947142,0
+BFH.US,D,20140519,000000,217.57,219.315,217.009,218.753,449765.97390811,0
+BFH.US,D,20140520,000000,217.906,219.512,216.792,217.186,468371.74406544,0
+BFH.US,D,20140521,000000,217.966,221.541,216.921,221.147,597149.61526735,0
+BFH.US,D,20140522,000000,220.99,223.847,219.098,222.566,562764.66615321,0
+BFH.US,D,20140523,000000,222.685,227.236,220.99,227.079,775504.98268601,0
+BFH.US,D,20140527,000000,228.084,231.158,227.532,230.754,957822.65245544,0
+BFH.US,D,20140528,000000,230.754,234.872,230.754,231.118,1021328.088006,0
+BFH.US,D,20140529,000000,231.404,234.369,229.867,234.339,442569.07688729,0
+BFH.US,D,20140530,000000,234.262,234.262,231.601,233.622,639493.67683915,0
+BFH.US,D,20140602,000000,236.645,238.685,234.518,237.977,578397.69461347,0
+BFH.US,D,20140603,000000,237.828,238.498,233.789,234.932,618288.66069812,0
+BFH.US,D,20140604,000000,233.632,235.336,232.606,235.139,397952.57808101,0
+BFH.US,D,20140605,000000,235.021,235.917,232.597,235.711,376450.18627688,0
+BFH.US,D,20140606,000000,236.025,243.031,235.513,242.882,531480.34042062,0
+BFH.US,D,20140609,000000,242.892,244.449,241.71,243.838,513195.28940848,0
+BFH.US,D,20140610,000000,242.568,243.967,240.755,242.636,426126.13109201,0
+BFH.US,D,20140611,000000,241.395,243.957,240.666,243.651,347245.46031805,0
+BFH.US,D,20140612,000000,241.612,243.701,239.198,240.133,339110.76427774,0
+BFH.US,D,20140613,000000,241.336,246.253,240.183,246.193,432113.22678032,0
+BFH.US,D,20140616,000000,246.863,250.391,245.79,249.671,616126.85127007,0
+BFH.US,D,20140617,000000,249.05,251.405,248.469,248.606,498920.24264528,0
+BFH.US,D,20140618,000000,247.917,249.209,245.612,248.853,463358.98502076,0
+BFH.US,D,20140619,000000,248.843,250.45,245.996,247.464,632216.60003202,0
+BFH.US,D,20140620,000000,247.395,251.415,247.395,251.278,856009.54786602,0
+BFH.US,D,20140623,000000,251.022,255.879,251.022,255.19,715350.85921584,0
+BFH.US,D,20140624,000000,254.716,257.553,251.553,255.504,784663.74713615,0
+BFH.US,D,20140625,000000,255.514,256.746,252.991,256.194,505776.12184084,0
+BFH.US,D,20140626,000000,256.392,256.855,254.016,254.51,573980.70182901,0
+BFH.US,D,20140627,000000,254.903,257.633,253.001,257.239,594807.14758662,0
+BFH.US,D,20140630,000000,256.855,259.515,256.174,256.608,664238.78278537,0
+BFH.US,D,20140701,000000,258.115,260.637,256.716,259.958,473537.7581447,0
+BFH.US,D,20140702,000000,258.785,261.594,256.017,256.362,684784.09182392,0
+BFH.US,D,20140703,000000,257.583,260.057,256.184,259.889,376300.99097833,0
+BFH.US,D,20140707,000000,258.263,259.761,254.48,254.824,653167.88267211,0
+BFH.US,D,20140708,000000,253.208,255.1,249.306,252.657,804522.96078815,0
+BFH.US,D,20140709,000000,252.558,254.844,251.612,252.351,388340.13813119,0
+BFH.US,D,20140710,000000,249.455,252.627,248.775,249.977,635430.89602201,0
+BFH.US,D,20140711,000000,250.006,252.144,249.248,251.248,465895.30509621,0
+BFH.US,D,20140714,000000,253.021,255.11,252.657,254.164,403314.474423,0
+BFH.US,D,20140715,000000,254.145,255.238,249.316,251.602,731587.77340834,0
+BFH.US,D,20140716,000000,252.411,254.193,250.43,251.071,712593.28352756,0
+BFH.US,D,20140717,000000,251.071,263.377,245.74,250.932,1288832.213515,0
+BFH.US,D,20140718,000000,248.499,250.322,246.45,246.962,763009.11523144,0
+BFH.US,D,20140721,000000,245.77,247.327,242.409,247.277,743736.53343362,0
+BFH.US,D,20140722,000000,247.859,251.346,247.839,248.459,552166.72528571,0
+BFH.US,D,20140723,000000,247.701,250.075,246.893,248.203,374718.70886643,0
+BFH.US,D,20140724,000000,249.958,250.036,247.12,247.917,551184.26917005,0
+BFH.US,D,20140725,000000,246.774,247.474,245.306,246.873,279754.37893454,0
+BFH.US,D,20140728,000000,245.77,246.35,242.419,243.326,387103.94851459,0
+BFH.US,D,20140729,000000,243.454,246.42,243.454,244.548,510425.53451216,0
+BFH.US,D,20140730,000000,245.061,247.277,244.459,246.764,319718.42026746,0
+BFH.US,D,20140731,000000,245.278,245.71,239.089,239.326,625941.26308665,0
+BFH.US,D,20140801,000000,237.799,239.484,235.631,236.568,602815.99181046,0
+BFH.US,D,20140804,000000,238.035,239.326,235.808,238.676,468477.29720183,0
+BFH.US,D,20140805,000000,236.428,239.622,234.715,236.084,370967.51278846,0
+BFH.US,D,20140806,000000,234.744,238.38,233.522,235.513,1623478.28311,0
+BFH.US,D,20140807,000000,237.483,237.967,233.483,233.916,392140.05104136,0
+BFH.US,D,20140808,000000,234.143,239.385,233.582,239.237,523727.25956574,0
+BFH.US,D,20140811,000000,240.716,242.282,239.464,239.749,339685.21692388,0
+BFH.US,D,20140812,000000,238.744,240.499,232.882,235.099,434683.03967789,0
+BFH.US,D,20140813,000000,236.251,238.981,235.059,238.233,686068.99827271,0
+BFH.US,D,20140814,000000,238.469,240.183,238.311,239.769,857690.27857629,0
+BFH.US,D,20140815,000000,239.946,240.39,234.557,236.755,607636.92832843,0
+BFH.US,D,20140818,000000,239.346,241.483,238.478,241.296,309774.09689841,0
+BFH.US,D,20140819,000000,241.681,242.626,240.499,242.065,225326.5131137,0
+BFH.US,D,20140820,000000,242.075,244.251,240.616,243.562,328593.00319654,0
+BFH.US,D,20140821,000000,243.711,245.75,242.272,244.715,424686.95467465,0
+BFH.US,D,20140822,000000,243.562,244.695,242.154,242.715,409759.30534701,0
+BFH.US,D,20140825,000000,243.326,243.415,241.355,242.125,380427.7126377,0
+BFH.US,D,20140826,000000,242.765,244.184,242.085,243.021,569754.51663725,0
+BFH.US,D,20140827,000000,243.287,244.055,241.287,242.312,490557.18645411,0
+BFH.US,D,20140828,000000,240.873,242.616,240.35,241.513,196926.62981987,0
+BFH.US,D,20140829,000000,241.918,242.182,240.646,241.464,388411.18351146,0
+BFH.US,D,20140902,000000,241.247,243.553,239.996,241.158,610584.29667542,0
+BFH.US,D,20140903,000000,241.769,243.217,240.153,240.39,444296.49456172,0
+BFH.US,D,20140904,000000,241.483,243.237,238.193,238.824,511217.1830351,0
+BFH.US,D,20140905,000000,238.627,240.863,238.074,239.04,564760.02640464,0
+BFH.US,D,20140908,000000,238.154,238.902,233.315,233.995,684331.43125824,0
+BFH.US,D,20140909,000000,233.158,234.242,223.118,224.153,1418564.1226805,0
+BFH.US,D,20140910,000000,224.014,237.69,223.403,236.478,1679469.1472967,0
+BFH.US,D,20140911,000000,235.808,236.508,229.857,230.744,958637.64446048,0
+BFH.US,D,20140912,000000,237.099,241.02,233.158,235.326,1656444.354487,0
+BFH.US,D,20140915,000000,234.379,234.379,228.311,229.04,702196.29959281,0
+BFH.US,D,20140916,000000,227.778,230.271,227.118,228.34,483441.4841536,0
+BFH.US,D,20140917,000000,229.147,230.124,223.817,226.32,587238.78472041,0
+BFH.US,D,20140918,000000,227.848,229.128,226.3,227.502,566165.70999988,0
+BFH.US,D,20140919,000000,228.035,228.725,223.57,224.665,1269050.1348472,0
+BFH.US,D,20140922,000000,223.57,223.57,218.812,220.339,778687.81572187,0
+BFH.US,D,20140923,000000,220.132,224.014,220.132,223.049,848636.05232854,0
+BFH.US,D,20140924,000000,223.049,227.493,221.877,226.33,848282.85529522,0
+BFH.US,D,20140925,000000,225.443,225.443,221.009,221.768,599577.33740439,0
+BFH.US,D,20140926,000000,222.339,226.823,221.877,226.586,587648.81805794,0
+BFH.US,D,20140929,000000,223.315,229.227,223.266,228.98,839138.29992115,0
+BFH.US,D,20140930,000000,229.641,231.039,226.399,226.508,853574.72119095,0
+BFH.US,D,20141001,000000,226.508,227.443,220.832,221.374,630008.1036398,0
+BFH.US,D,20141002,000000,220.092,222.813,218.655,222.32,511565.30539841,0
+BFH.US,D,20141003,000000,223.956,230.114,223.503,229.798,574588.64729728,0
+BFH.US,D,20141006,000000,230.192,231.178,226.251,227.631,544429.88337488,0
+BFH.US,D,20141007,000000,225.896,226.813,221.887,221.887,612623.29908902,0
+BFH.US,D,20141008,000000,222.645,227.463,219.197,227.168,538313.89106809,0
+BFH.US,D,20141009,000000,227.631,227.67,219.689,220.822,834444.23015365,0
+BFH.US,D,20141010,000000,219.738,222.133,216.093,216.211,973995.62580571,0
+BFH.US,D,20141013,000000,216.931,219.038,213.658,214.053,671856.87741775,0
+BFH.US,D,20141014,000000,213.846,221.009,212.979,218.31,881402.18170665,0
+BFH.US,D,20141015,000000,216.546,219.512,210.338,217.749,1143882.3838968,0
+BFH.US,D,20141016,000000,217.156,232.449,214.368,230.064,1470275.0101731,0
+BFH.US,D,20141017,000000,233.483,241.483,231.956,236.961,1266888.3254191,0
+BFH.US,D,20141020,000000,236.616,239.139,234.676,238.183,777425.23782117,0
+BFH.US,D,20141021,000000,240.873,244.765,239.671,244.637,829430.45617497,0
+BFH.US,D,20141022,000000,246.518,251.721,243.957,245.228,1250581.3807805,0
+BFH.US,D,20141023,000000,247.001,252.391,246.312,249.306,642878.48174176,0
+BFH.US,D,20141024,000000,249.75,250.638,247.662,249.543,409213.27085298,0
+BFH.US,D,20141027,000000,249.09,249.721,245.74,249.149,478680.42874186,0
+BFH.US,D,20141028,000000,249.958,256.302,249.179,255.928,485907.77378279,0
+BFH.US,D,20141029,000000,255.77,256.272,250.825,252.371,487873.70094811,0
+BFH.US,D,20141030,000000,250.608,258.441,250.351,258.155,571968.08769951,0
+BFH.US,D,20141031,000000,259.968,261.672,256.962,258.509,689432.48956125,0
+BFH.US,D,20141103,000000,258.608,259.958,256.362,257.179,521484.25541737,0
+BFH.US,D,20141104,000000,255.465,257.081,251.76,253.731,588599.81121948,0
+BFH.US,D,20141105,000000,255.11,259.298,254.39,259.159,553005.06077284,0
+BFH.US,D,20141106,000000,258.735,260.095,257.524,260.037,338722.04455429,0
+BFH.US,D,20141107,000000,260.224,260.579,257.514,258.755,386902.99158184,0
+BFH.US,D,20141110,000000,258.036,260.569,256.647,260.047,619335.05765602,0
+BFH.US,D,20141111,000000,259.682,260.884,257.869,259.395,397312.15472463,0
+BFH.US,D,20141112,000000,257.633,259.968,256.746,258.401,384823.39180809,0
+BFH.US,D,20141113,000000,259.563,259.889,256.618,259.348,419613.29958974,0
+BFH.US,D,20141114,000000,259.318,261.465,258.451,260.44,991307.35510822,0
+BFH.US,D,20141117,000000,260.44,260.944,255.012,256.322,549368.55223728,0
+BFH.US,D,20141118,000000,256.933,258.224,255.987,257.307,390772.93493825,0
+BFH.US,D,20141119,000000,256.372,257.091,254.303,256.066,450033.91648511,0
+BFH.US,D,20141120,000000,255.267,259.997,253.888,259.908,422283.59095369,0
+BFH.US,D,20141121,000000,263.032,263.978,259.515,260.125,549748.1375547,0
+BFH.US,D,20141124,000000,261.397,262.342,260.253,261.13,365758.87148105,0
+BFH.US,D,20141125,000000,262.017,263.673,259.367,259.672,512099.16068439,0
+BFH.US,D,20141126,000000,260.637,260.637,258.313,259.485,342620.40606281,0
+BFH.US,D,20141128,000000,261.061,261.554,258.618,260.824,226062.34026645,0
+BFH.US,D,20141201,000000,257.968,259.554,256.499,256.943,544837.8868444,0
+BFH.US,D,20141202,000000,257.859,259.298,254.617,258.174,475727.98572485,0
+BFH.US,D,20141203,000000,257.918,260.027,256.135,256.795,499884.42994888,0
+BFH.US,D,20141204,000000,256.716,256.716,252.952,254.233,503632.58122484,0
+BFH.US,D,20141205,000000,254.4,255.553,253.011,253.849,352732.1935425,0
+BFH.US,D,20141208,000000,253.968,256.775,252.421,253.928,619485.26788858,0
+BFH.US,D,20141209,000000,252.194,253.898,248.342,252.834,2061036.6308207,0
+BFH.US,D,20141210,000000,253.623,255.652,250.194,253.001,870743.34479893,0
+BFH.US,D,20141211,000000,253.958,259.425,253.288,253.633,674225.73338258,0
+BFH.US,D,20141212,000000,251.74,254.026,250.065,250.282,745899.35779567,0
+BFH.US,D,20141215,000000,251.849,259.159,251.208,257.711,945175.5598343,0
+BFH.US,D,20141216,000000,257.436,258.716,254.076,254.164,996349.54723902,0
+BFH.US,D,20141217,000000,255.662,258.864,254.883,258.066,789128.44181878,0
+BFH.US,D,20141218,000000,260.953,264.815,258.361,264.775,702432.7792157,0
+BFH.US,D,20141219,000000,266.559,267.298,262.263,264.145,890770.02256157,0
+BFH.US,D,20141222,000000,265.318,266.047,262.658,264.096,389956.92799923,0
+BFH.US,D,20141223,000000,265.308,266.501,263.436,264.342,367019.41951374,0
+BFH.US,D,20141224,000000,264.5,265.269,263.347,264.795,119332.8953627,0
+BFH.US,D,20141226,000000,265.052,267.051,264.165,265.613,216763.51492379,0
+BFH.US,D,20141229,000000,265.279,266.559,262.648,265.829,442258.50708213,0
+BFH.US,D,20141230,000000,264.697,266.481,261.228,261.741,333822.95811802,0
+BFH.US,D,20141231,000000,262.234,265.121,260.944,260.993,282016.66682897,0
+BFH.US,D,20150102,000000,263.327,263.603,257.642,260.352,391632.58403947,0
+BFH.US,D,20150105,000000,261.474,262.953,255.475,256.746,321631.5708646,0
+BFH.US,D,20150106,000000,257.307,258.224,249.189,253.474,529537.75673738,0
+BFH.US,D,20150107,000000,256.272,257.1,254.006,255.435,331085.68110983,0
+BFH.US,D,20150108,000000,261.584,262.903,258.164,262.716,396620.98466805,0
+BFH.US,D,20150109,000000,262.716,265.742,261.407,265.279,421377.25488832,0
+BFH.US,D,20150112,000000,265.199,266.214,264.253,265.839,656362.89491602,0
+BFH.US,D,20150113,000000,267.495,270.894,259.908,262.362,533186.44448098,0
+BFH.US,D,20150114,000000,260.864,262.628,254.795,256.716,674582.99015192,0
+BFH.US,D,20150115,000000,257.269,261.83,254.786,255.16,378225.30584951,0
+BFH.US,D,20150116,000000,255.544,264.598,254.588,264.185,482408.28133775,0
+BFH.US,D,20150120,000000,264.244,268.096,261.14,267.574,411102.06303401,0
+BFH.US,D,20150121,000000,267.564,271.062,266.648,269.091,594831.5060027,0
+BFH.US,D,20150122,000000,269.17,269.594,264.51,268.648,533948.65991783,0
+BFH.US,D,20150123,000000,268.57,273.722,266.648,272.383,472046.82009314,0
+BFH.US,D,20150126,000000,271.299,274.796,269.564,274.294,474452.2136821,0
+BFH.US,D,20150127,000000,271.86,273.229,268.067,268.944,384877.18331028,0
+BFH.US,D,20150128,000000,271.564,271.593,264.48,264.697,326228.20696773,0
+BFH.US,D,20150129,000000,264.322,267.278,261.091,267.278,359604.31168211,0
+BFH.US,D,20150130,000000,265.159,267.141,262.806,263.505,435690.86914365,0
+BFH.US,D,20150202,000000,263.987,266.204,256.835,265.987,555837.74157739,0
+BFH.US,D,20150203,000000,267.201,269.653,265.169,269.427,400071.76028091,0
+BFH.US,D,20150204,000000,268.047,269.693,262.686,266.707,936757.69720694,0
+BFH.US,D,20150205,000000,263.525,264.342,245.395,255.228,2031137.6900032,0
+BFH.US,D,20150206,000000,254.716,255.357,249.346,250.351,804483.37836199,0
+BFH.US,D,20150209,000000,249.918,251.819,247.879,249.199,750764.95140981,0
+BFH.US,D,20150210,000000,252.244,255.682,251.208,254.953,664621.41290479,0
+BFH.US,D,20150211,000000,254.873,256.766,253.445,255.16,516275.61410996,0
+BFH.US,D,20150212,000000,255.849,260.057,255.573,259.968,410826.00098499,0
+BFH.US,D,20150213,000000,260.775,263.446,259.228,261.504,384849.78009219,0
+BFH.US,D,20150217,000000,262.816,264.668,257.229,259.348,486205.1494459,0
+BFH.US,D,20150218,000000,258.962,260.607,257.366,258.056,454430.61058949,0
+BFH.US,D,20150219,000000,257.249,258.5,256.342,257.259,538947.20988645,0
+BFH.US,D,20150220,000000,257.249,258.341,256.43,257.633,503517.89368242,0
+BFH.US,D,20150223,000000,257.032,259.386,254.351,255.13,507286.34363847,0
+BFH.US,D,20150224,000000,253.839,254.923,250.795,252.007,718994.47228942,0
+BFH.US,D,20150225,000000,252.411,253.761,251.248,252.253,370505.71781674,0
+BFH.US,D,20150226,000000,251.849,255.2,250.972,254.913,378325.78431587,0
+BFH.US,D,20150227,000000,254.943,255.879,252.844,254.105,471939.23708873,0
+BFH.US,D,20150302,000000,254.746,258.332,254.313,257.544,692784.81657574,0
+BFH.US,D,20150303,000000,255.534,256.362,251.76,254.736,442019.99759124,0
+BFH.US,D,20150304,000000,254.519,257.072,253.603,253.849,563125.98265855,0
+BFH.US,D,20150305,000000,254.804,258.461,253.633,257.918,367927.78544713,0
+BFH.US,D,20150306,000000,257.436,258.568,253.691,254.696,447608.22421606,0
+BFH.US,D,20150309,000000,254.303,257.022,254.125,255.642,334391.32116015,0
+BFH.US,D,20150310,000000,252.371,253.829,250.045,250.282,400263.58280763,0
+BFH.US,D,20150311,000000,250.045,253.198,249.878,252.784,306771.92211522,0
+BFH.US,D,20150312,000000,253.149,259.573,253.149,258.598,366613.44591223,0
+BFH.US,D,20150313,000000,258.538,261.534,256.795,259.298,334391.32116015,0
+BFH.US,D,20150316,000000,259.622,264.815,259.208,263.968,513918.93735319,0
+BFH.US,D,20150317,000000,262.273,264.382,259.041,263.583,344147.88173851,0
+BFH.US,D,20150318,000000,263.11,268.273,262.608,267.012,470844.12329865,0
+BFH.US,D,20150319,000000,265.899,267.643,263.583,266.786,414618.80935712,0
+BFH.US,D,20150320,000000,267.495,269.653,266.086,268.667,561593.43231284,0
+BFH.US,D,20150323,000000,268.047,270.264,265.959,268.855,500106.7004957,0
+BFH.US,D,20150324,000000,268.56,269.82,267.191,268.441,460872.3967115,0
+BFH.US,D,20150325,000000,268.402,269.288,264.795,264.845,563785.68976101,0
+BFH.US,D,20150326,000000,264.402,267.091,261.524,266.116,344910.09717534,0
+BFH.US,D,20150327,000000,265.949,270.037,265.436,269.85,382834.12116068,0
+BFH.US,D,20150330,000000,270.697,275.318,270.697,273.722,723361.7333077,0
+BFH.US,D,20150331,000000,272.076,274.619,270.185,270.314,594187.02291031,0
+BFH.US,D,20150401,000000,270.461,271.299,265.012,268.786,587898.49182288,0
+BFH.US,D,20150402,000000,269.17,271.752,265.102,267.938,505916.18273335,0
+BFH.US,D,20150406,000000,265.396,270.993,265.102,270.697,258327.09224669,0
+BFH.US,D,20150407,000000,270.697,273.456,269.712,272.136,471323.17214843,0
+BFH.US,D,20150408,000000,272.028,274.609,270.875,272.835,629763.50454489,0
+BFH.US,D,20150409,000000,273.625,274.284,271.673,273.181,399029.42305903,0
+BFH.US,D,20150410,000000,272.963,274.619,271.593,274.452,323981.14308335,0
+BFH.US,D,20150413,000000,273.289,275.978,272.845,274.342,426020.57795561,0
+BFH.US,D,20150414,000000,274.668,275.525,271.2,274.697,487395.66703233,0
+BFH.US,D,20150415,000000,274.836,276.816,272.727,275.731,451028.55180882,0
+BFH.US,D,20150416,000000,279.112,281.003,272.628,273.652,808599.95068135,0
+BFH.US,D,20150417,000000,272.195,274.324,266.678,268.874,575840.06092394,0
+BFH.US,D,20150420,000000,269.761,274.077,269.033,273.368,615332.15794511,0
+BFH.US,D,20150421,000000,273.969,278.905,272.796,278.137,591521.80621638,0
+BFH.US,D,20150422,000000,278.047,282.018,276.205,281.308,469914.44375119,0
+BFH.US,D,20150423,000000,279.752,284.659,278.865,282.777,476105.54117426,0
+BFH.US,D,20150424,000000,282.797,282.797,279.152,280.511,283490.35100246,0
+BFH.US,D,20150427,000000,281.211,281.693,277.407,277.998,371436.4122982,0
+BFH.US,D,20150428,000000,276.461,279.397,274.619,275.891,414948.66290836,0
+BFH.US,D,20150429,000000,274.874,276.58,269.614,274.274,397958.66768504,0
+BFH.US,D,20150430,000000,273.308,277.457,269.297,271.259,448157.30351211,0
+BFH.US,D,20150501,000000,273.772,274.865,271.466,272.431,342170.79029914,0
+BFH.US,D,20150504,000000,273.505,275.9,271.309,274.205,486957.21554271,0
+BFH.US,D,20150505,000000,273.722,274.884,271.88,274.333,365078.86569851,0
+BFH.US,D,20150506,000000,275.545,275.545,269.062,270.658,440598.07505194,0
+BFH.US,D,20150507,000000,271.633,274.314,268.815,272.008,359196.30821259,0
+BFH.US,D,20150508,000000,275.201,278.895,274.629,276.737,551947.49954089,0
+BFH.US,D,20150511,000000,275.861,278.462,274.787,274.974,415387.11439798,0
+BFH.US,D,20150512,000000,273.279,273.279,268.125,270.668,436597.20520903,0
+BFH.US,D,20150513,000000,272.383,274.924,270.924,271.653,391605.18082136,0
+BFH.US,D,20150514,000000,273.042,274.629,271.703,272.638,344471.64568571,0
+BFH.US,D,20150515,000000,273.436,274.954,270.501,271.406,324937.21091491,0
+BFH.US,D,20150518,000000,270.973,274.697,270.539,274.136,357935.76017988,0
+BFH.US,D,20150519,000000,274.629,276.491,272.678,274.54,248110.76656461,0
+BFH.US,D,20150520,000000,274.984,274.984,272.245,273.722,331432.78853911,0
+BFH.US,D,20150521,000000,273.012,274.599,270.254,271.16,506026.81053977,0
+BFH.US,D,20150522,000000,270.953,275.269,270.549,273.998,372203.70240506,0
+BFH.US,D,20150526,000000,273.909,274.067,270.175,271.663,445300.26429147,0
+BFH.US,D,20150527,000000,271.88,275.968,271.003,275.811,619242.69866169,0
+BFH.US,D,20150528,000000,274.639,277.407,273.21,273.782,445177.457277,0
+BFH.US,D,20150529,000000,273.229,274.874,271.249,271.929,451551.24282075,0
+BFH.US,D,20150601,000000,272.668,273.318,270.126,271.112,384243.86449193,0
+BFH.US,D,20150602,000000,270.973,273.505,268.589,272.116,461368.69943934,0
+BFH.US,D,20150603,000000,273.358,274.865,270.836,272.835,576389.14021997,0
+BFH.US,D,20150604,000000,271.339,272.925,268.874,269.337,356750.31726347,0
+BFH.US,D,20150605,000000,268.904,271.583,268.303,269.544,223694.49923563,0
+BFH.US,D,20150608,000000,269.909,271.19,266.825,269.614,547672.59751696,0
+BFH.US,D,20150609,000000,269.574,271.506,265.396,267.811,527116.12420437,0
+BFH.US,D,20150610,000000,268.46,275.181,267.761,273.446,438823.97041333,0
+BFH.US,D,20150611,000000,274.609,276.294,273.181,274.274,313242.12638933,0
+BFH.US,D,20150612,000000,273.722,276.461,273.249,275.131,355761.77154378,0
+BFH.US,D,20150615,000000,272.431,274.442,269.741,273.239,297782.65164372,0
+BFH.US,D,20150616,000000,273.408,274.649,271.121,271.348,345570.81921182,0
+BFH.US,D,20150617,000000,271.466,273.485,270.619,271.613,307978.67864573,0
+BFH.US,D,20150618,000000,272.688,275.505,271.239,274.874,444428.43598221,0
+BFH.US,D,20150619,000000,274.264,276.708,272.648,276.195,462402.9171892,0
+BFH.US,D,20150622,000000,277.348,280.206,275.259,278.717,456483.82207914,0
+BFH.US,D,20150623,000000,279.446,280.009,276.175,277.546,355427.85825654,0
+BFH.US,D,20150624,000000,277.564,278.717,274.856,276.816,369682.60633966,0
+BFH.US,D,20150625,000000,277.338,279.299,275.909,277.357,503285.47379556,0
+BFH.US,D,20150626,000000,277.594,277.594,275.081,276.422,834826.86027307,0
+BFH.US,D,20150629,000000,275.328,275.328,265.811,265.919,529699.13124399,0
+BFH.US,D,20150630,000000,268.283,268.904,264.027,266.382,514536.01722747,0
+BFH.US,D,20150701,000000,268.303,269.604,265.762,267.209,360035.65863371,0
+BFH.US,D,20150702,000000,268.993,270.333,266.313,269.82,303374.93800456,0
+BFH.US,D,20150706,000000,267.938,271.623,265.594,269.987,410017.09858397,0
+BFH.US,D,20150707,000000,270.156,273.465,267.151,272.796,431826.00045724,0
+BFH.US,D,20150708,000000,270.107,272.333,267.465,267.948,526301.13219933,0
+BFH.US,D,20150709,000000,270.776,272.067,268.983,269.564,517095.68078502,0
+BFH.US,D,20150710,000000,274.126,275.9,270.589,275.486,446731.32123679,0
+BFH.US,D,20150713,000000,278.215,278.717,275.741,277.526,254381.02883998,0
+BFH.US,D,20150714,000000,277.91,280.806,276.816,278.176,259667.82006569,0
+BFH.US,D,20150715,000000,278.471,278.471,273.032,273.742,512530.50763601,0
+BFH.US,D,20150716,000000,275.929,279.446,274.106,275.684,521915.60236898,0
+BFH.US,D,20150717,000000,275.279,277.713,273.652,275.881,374067.12123601,0
+BFH.US,D,20150720,000000,275.771,278.057,275.378,276.156,301291.27849479,0
+BFH.US,D,20150721,000000,277.338,278.254,272.55,273.328,325513.69342906,0
+BFH.US,D,20150722,000000,272.54,276.333,272.54,275.269,500106.7004957,0
+BFH.US,D,20150723,000000,272.51,272.815,258.864,259.455,1545147.7065662,0
+BFH.US,D,20150724,000000,259.741,260.057,245.188,250.085,1707903.5383467,0
+BFH.US,D,20150727,000000,249.159,249.681,242.962,243.622,661547.17780733,0
+BFH.US,D,20150728,000000,244.084,248.686,241.76,247.08,719743.4935842,0
+BFH.US,D,20150729,000000,248.252,251.119,247.711,248.952,1039449.7346437,0
+BFH.US,D,20150730,000000,247.435,249.396,243.759,248.626,518520.64812633,0
+BFH.US,D,20150731,000000,249.376,251.139,246.647,250.952,470844.12329865,0
+BFH.US,D,20150803,000000,251.179,252.49,247.544,249.455,460609.52880452,0
+BFH.US,D,20150804,000000,249.603,251.869,247.859,251.662,479833.39377016,0
+BFH.US,D,20150805,000000,253.337,256.244,251.119,251.425,291317.52203964,0
+BFH.US,D,20150806,000000,251.465,251.465,245.188,245.848,335449.89732609,0
+BFH.US,D,20150807,000000,245.553,248.716,243.759,246.51,407931.4092062,0
+BFH.US,D,20150810,000000,248.823,250.095,246.46,246.577,454734.07585661,0
+BFH.US,D,20150811,000000,244.873,247.277,241.789,244.518,701557.90610444,0
+BFH.US,D,20150812,000000,243.681,246.696,241.562,245.907,580992.88086114,0
+BFH.US,D,20150813,000000,246.47,247.14,244.588,245.385,326500.20928074,0
+BFH.US,D,20150814,000000,246.834,251.11,245.7,249.78,537041.16382734,0
+BFH.US,D,20150817,000000,248.41,249.268,245.838,247.553,499340.42532285,0
+BFH.US,D,20150818,000000,247.199,251.032,247.031,249.533,324856.01619462,0
+BFH.US,D,20150819,000000,247.819,249.346,244.657,245.051,323428.00405129,0
+BFH.US,D,20150820,000000,244.981,247.1,243.179,243.257,414068.71512708,0
+BFH.US,D,20150821,000000,241.455,242.765,236.271,236.488,601376.81539311,0
+BFH.US,D,20150824,000000,224.083,234.489,220.734,225.424,868601.83405095,0
+BFH.US,D,20150825,000000,230.921,235.838,225.433,225.709,736621.84606711,0
+BFH.US,D,20150826,000000,230.971,235.533,227.216,235.237,670425.82047242,0
+BFH.US,D,20150827,000000,237.415,241.789,236.381,240.716,681056.23922803,0
+BFH.US,D,20150828,000000,239.7,240.519,236.616,239.296,444539.06378862,0
+BFH.US,D,20150831,000000,238.517,239.07,234.489,234.666,525645.48483287,0
+BFH.US,D,20150901,000000,229.128,234.606,228.665,230.291,560499.33345676,0
+BFH.US,D,20150902,000000,233.858,233.858,230.084,233.128,471721.02627793,0
+BFH.US,D,20150903,000000,234.409,237.168,233.572,234.282,385685.0707773,0
+BFH.US,D,20150904,000000,230.921,232.547,227.631,228.547,478076.54300961,0
+BFH.US,D,20150908,000000,233.217,235.129,231.463,234.981,579020.86409179,0
+BFH.US,D,20150909,000000,236.065,236.755,229.217,229.65,379109.3133668,0
+BFH.US,D,20150910,000000,228.152,231.72,227.848,229.69,419756.40528428,0
+BFH.US,D,20150911,000000,229.147,231.424,227.207,231.404,400918.21524007,0
+BFH.US,D,20150914,000000,231.493,233.099,228.872,229.837,344035.22406409,0
+BFH.US,D,20150915,000000,230.891,235.681,229.128,233.976,386892.8422418,0
+BFH.US,D,20150916,000000,234.143,235.011,231.375,232.103,348639.97963924,0
+BFH.US,D,20150917,000000,232.054,235.681,229.434,232.98,413558.20332318,0
+BFH.US,D,20150918,000000,232.636,232.636,228.922,229.621,627788.44297353,0
+BFH.US,D,20150921,000000,231.266,234.459,230.004,233.562,311047.83907315,0
+BFH.US,D,20150922,000000,230.981,232.31,227.039,230.271,479501.51035092,0
+BFH.US,D,20150923,000000,230.646,233.286,228.478,232.497,325647.66471756,0
+BFH.US,D,20150924,000000,230.241,232.243,228.301,231.759,638489.90710941,0
+BFH.US,D,20150925,000000,234.419,238.488,232.922,236.558,664285.46974953,0
+BFH.US,D,20150928,000000,234.085,234.449,227.453,227.631,697968.08453306,0
+BFH.US,D,20150929,000000,227.493,230.024,225.828,229.187,604995.05511658,0
+BFH.US,D,20150930,000000,232.143,237.08,232.143,236.281,661766.40355215,0
+BFH.US,D,20151001,000000,237.612,240.587,235.759,239.356,696289.3836908,0
+BFH.US,D,20151002,000000,236.094,246.124,233.799,245.74,672397.83724176,0
+BFH.US,D,20151005,000000,247.217,251.997,246.4,251.632,529765.10195424,0
+BFH.US,D,20151006,000000,250.825,252.961,250.075,251.475,535837.45209886,0
+BFH.US,D,20151007,000000,253.159,256.402,251.642,253.878,501752.92344984,0
+BFH.US,D,20151008,000000,252.991,255.928,251.002,254.923,395654.76749645,0
+BFH.US,D,20151009,000000,254.883,257.179,253.623,255.603,261729.15102736,0
+BFH.US,D,20151012,000000,255.337,256.342,253.101,254.549,366905.74690532,0
+BFH.US,D,20151013,000000,252.991,255.73,251.395,251.672,349622.43575491,0
+BFH.US,D,20151014,000000,251.75,255.623,250.618,252.43,460757.70916906,0
+BFH.US,D,20151015,000000,254.549,255.297,250.835,253.79,355652.15867138,0
+BFH.US,D,20151016,000000,254.597,254.903,252.105,253.77,289893.56963233,0
+BFH.US,D,20151019,000000,252.588,256.165,251.917,255.553,346327.95997864,0
+BFH.US,D,20151020,000000,255.583,256.952,253.396,256.402,297549.21682286,0
+BFH.US,D,20151021,000000,257.593,257.593,249.75,251.78,597647.94786321,0
+BFH.US,D,20151022,000000,260.165,271.959,258.509,268.697,1041532.3792194,0
+BFH.US,D,20151023,000000,270.185,271.309,266.352,269.959,831538.47410083,0
+BFH.US,D,20151026,000000,269.18,270.619,268.116,269.091,516000.56699493,0
+BFH.US,D,20151027,000000,267.445,270.067,266.441,267.831,326171.37066351,0
+BFH.US,D,20151028,000000,268.253,272.235,266.628,272.166,333513.40324688,0
+BFH.US,D,20151029,000000,271.791,272.935,269.702,271.762,455282.14021866,0
+BFH.US,D,20151030,000000,272.373,274.205,270.993,271.259,338336.36963285,0
+BFH.US,D,20151102,000000,270.264,274.737,270.264,272.273,364787.57963942,0
+BFH.US,D,20151103,000000,271.564,275.771,268.125,274.235,442456.41921287,0
+BFH.US,D,20151104,000000,274.767,277.16,273.388,275.427,491645.19570616,0
+BFH.US,D,20151105,000000,274.461,275.407,272.313,272.935,481256.33124346,0
+BFH.US,D,20151106,000000,274.589,275.358,269.18,271.85,380425.6827697,0
+BFH.US,D,20151109,000000,271.023,272.805,266.884,270.727,463195.58064615,0
+BFH.US,D,20151110,000000,269.87,272.57,268.934,271.496,376148.75087775,0
+BFH.US,D,20151111,000000,272.757,272.757,268.008,268.924,367273.15301468,0
+BFH.US,D,20151112,000000,267.445,268.757,265.348,265.348,464375.94889255,0
+BFH.US,D,20151113,000000,264.598,265.209,260.303,261.268,492435.82929512,0
+BFH.US,D,20151116,000000,260.677,263.19,259.79,261.988,480159.18758537,0
+BFH.US,D,20151117,000000,262.559,263.288,258.942,259.593,575621.85011312,0
+BFH.US,D,20151118,000000,259.918,262.816,259.268,262.509,332417.27452279,0
+BFH.US,D,20151119,000000,262.106,263.446,259.603,261.011,302714.2159681,0
+BFH.US,D,20151120,000000,262.323,262.736,260.263,261.504,273780.47738827,0
+BFH.US,D,20151123,000000,261.624,261.978,260.057,260.637,209665.06650134,0
+BFH.US,D,20151124,000000,258.204,260.874,256.421,260.43,264357.83009716,0
+BFH.US,D,20151125,000000,263.12,263.297,258.735,261.317,178646.65347775,0
+BFH.US,D,20151127,000000,261.248,262.263,259.141,260.51,103901.8387692,0
+BFH.US,D,20151130,000000,261.604,262.599,259.308,261.721,314115.98456659,0
+BFH.US,D,20151201,000000,262.204,264.875,261.278,263.82,299756.69828108,0
+BFH.US,D,20151202,000000,262.883,264.352,259.899,260.352,378316.64990983,0
+BFH.US,D,20151203,000000,261.307,262.855,255.297,256.608,333612.86677924,0
+BFH.US,D,20151204,000000,256.608,259.563,255.031,259.338,513481.50079755,0
+BFH.US,D,20151207,000000,257.81,259.505,256.479,258.046,310719.00045593,0
+BFH.US,D,20151208,000000,255.76,258.755,255.05,257.436,389970.12214127,0
+BFH.US,D,20151209,000000,255.839,260.017,253.711,255.573,353458.8862892,0
+BFH.US,D,20151210,000000,256.43,258.184,254.46,255.632,283207.1844154,0
+BFH.US,D,20151211,000000,251.307,253.77,243.04,244.597,782547.60973825,0
+BFH.US,D,20151214,000000,244.411,246.607,241.868,246.35,512097.13081638,0
+BFH.US,D,20151215,000000,247.76,248.775,242.804,244.518,521259.95500253,0
+BFH.US,D,20151216,000000,246.716,249.898,244.932,249.356,361570.23884744,0
+BFH.US,D,20151217,000000,251.129,253.258,245.248,245.484,364860.6548877,0
+BFH.US,D,20151218,000000,244.449,246.38,242.035,243.562,675797.86615444,0
+BFH.US,D,20151221,000000,245.987,246.942,243.829,246.834,289893.56963233,0
+BFH.US,D,20151222,000000,246.913,251.78,245.957,249.711,278383.20309543,0
+BFH.US,D,20151223,000000,251.76,254.607,250.351,253.958,384589.95698723,0
+BFH.US,D,20151224,000000,253.829,255.465,252.292,253.81,107905.75341413,0
+BFH.US,D,20151228,000000,252.735,254.125,251.287,253.761,146852.83087527,0
+BFH.US,D,20151229,000000,255.484,256.362,253.091,255.76,178865.87922257,0
+BFH.US,D,20151230,000000,255.228,255.228,251.997,252.538,214864.57340272,0
+BFH.US,D,20151231,000000,251.297,255.377,250.912,252.351,292688.69787873,0
+BFH.US,D,20160104,000000,247.395,248.342,245.435,247.917,523255.31525397,0
+BFH.US,D,20160105,000000,248.569,251.79,247.612,250.036,397797.29317844,0
+BFH.US,D,20160106,000000,247.553,250.538,245.593,246.518,564536.7409238,0
+BFH.US,D,20160107,000000,243.562,246.34,238.657,239.089,663149.75859931,0
+BFH.US,D,20160108,000000,239.966,241.208,234.272,234.489,639683.46949785,0
+BFH.US,D,20160111,000000,234.744,235.424,229,230.951,904106.25537126,0
+BFH.US,D,20160112,000000,233.257,235.591,229.631,234.764,501491.07047687,0
+BFH.US,D,20160113,000000,236.025,236.025,226.005,226.813,543677.81727807,0
+BFH.US,D,20160114,000000,227.236,235.434,225.542,233.799,904219.92797968,0
+BFH.US,D,20160115,000000,225.542,233.789,225.542,229.267,819478.01333388,0
+BFH.US,D,20160119,000000,232.843,234.527,226.714,229.897,852582.11573524,0
+BFH.US,D,20160120,000000,225.552,227.266,216.329,225.345,788277.92712361,0
+BFH.US,D,20160121,000000,225.384,230.813,224.222,227.02,558869.34944669,0
+BFH.US,D,20160122,000000,230.488,232.113,225.995,227.404,709154.68712275,0
+BFH.US,D,20160125,000000,226.803,227.808,223.177,223.906,535458.88171546,0
+BFH.US,D,20160126,000000,224.517,228.862,222.271,227.748,1020261.3923681,0
+BFH.US,D,20160127,000000,227.325,230.901,224.153,225.187,830499.18168094,0
+BFH.US,D,20160128,000000,206.29,211.127,180.505,181.578,3705450.9725607,0
+BFH.US,D,20160129,000000,182.081,196.889,181.657,182.298,2917335.4348778,0
+BFH.US,D,20160201,000000,182.495,191.018,181.451,188.455,1647087.677906,0
+BFH.US,D,20160202,000000,185.884,185.963,175.904,177.283,1817304.2895484,0
+BFH.US,D,20160203,000000,179.036,179.598,173.44,177.637,1566463.3505136,0
+BFH.US,D,20160204,000000,176.544,181.549,175.164,180.11,1276027.8061233,0
+BFH.US,D,20160205,000000,179.657,181.352,168.494,170.829,2021238.0237304,0
+BFH.US,D,20160208,000000,165.548,168.868,164.611,167.647,1964310.3754582,0
+BFH.US,D,20160209,000000,165.331,166.839,161.163,161.637,1847655.8909315,0
+BFH.US,D,20160210,000000,163.262,169.183,162.7,166.149,1060232.538239,0
+BFH.US,D,20160211,000000,162.592,166.849,161.744,164.651,852225.87389993,0
+BFH.US,D,20160212,000000,167.084,168.553,165.449,166.652,739672.73768248,0
+BFH.US,D,20160216,000000,167.744,173.263,167.43,171.055,1255055.2098691,0
+BFH.US,D,20160217,000000,172.316,177.361,171.361,175.539,865161.20777813,0
+BFH.US,D,20160218,000000,177.953,183.963,177.903,180.129,946840.05160051,0
+BFH.US,D,20160219,000000,180.072,186.583,177.903,186.466,1116688.2421995,0
+BFH.US,D,20160222,000000,187.568,195.698,187.568,192.426,1061709.2672145,0
+BFH.US,D,20160223,000000,190.701,195.028,188.308,188.367,845335.48694824,0
+BFH.US,D,20160224,000000,187.441,192.94,185.214,192.298,615941.11834738,0
+BFH.US,D,20160225,000000,192.83,194.062,190.397,193.964,630853.54366494,0
+BFH.US,D,20160226,000000,194.406,197.028,193.431,194.052,675157.44279805,0
+BFH.US,D,20160229,000000,194.702,195.708,191.618,191.717,791133.95141025,0
+BFH.US,D,20160301,000000,193.648,194.929,190.711,194.82,1080972.7146064,0
+BFH.US,D,20160302,000000,193.924,196.436,192.288,195.559,911177.30057561,0
+BFH.US,D,20160303,000000,196.368,199.531,194.969,197.895,654116.84596565,0
+BFH.US,D,20160304,000000,199.028,199.668,195.836,197.294,702977.79877574,0
+BFH.US,D,20160307,000000,195.629,201.017,195.629,200.693,987202.96199693,0
+BFH.US,D,20160308,000000,199.147,200.486,193.677,194.002,865776.25778442,0
+BFH.US,D,20160309,000000,195.196,195.196,191.5,194.535,707610.97250299,0
+BFH.US,D,20160310,000000,194.594,195.865,188.612,189.835,833881.95671556,0
+BFH.US,D,20160311,000000,192.8,193.313,189.776,193.067,1031365.7853036,0
+BFH.US,D,20160314,000000,196.722,197.688,192.033,196.043,832274.30125357,0
+BFH.US,D,20160315,000000,194.082,198.082,190.446,192.24,899793.80078918,0
+BFH.US,D,20160316,000000,190.614,191.471,186.83,189.185,1344039.5486506,0
+BFH.US,D,20160317,000000,189.766,190.584,186.919,187.559,1492463.4973638,0
+BFH.US,D,20160318,000000,187.963,191.008,185.254,190.407,1933069.6918878,0
+BFH.US,D,20160321,000000,190.781,193.451,189.175,191.865,689685.20812819,0
+BFH.US,D,20160322,000000,190.407,192.16,189.254,191.885,721124.81876335,0
+BFH.US,D,20160323,000000,192.101,194.436,191.106,191.421,659789.31211278,0
+BFH.US,D,20160324,000000,191.096,193.737,188.968,193.234,603140.77069167,0
+BFH.US,D,20160328,000000,194.002,194.436,191.106,192.564,485767.71289027,0
+BFH.US,D,20160329,000000,191.688,194.692,190.968,194.131,683714.35138394,0
+BFH.US,D,20160330,000000,195.629,198.92,195.471,197.048,742617.06122745,0
+BFH.US,D,20160331,000000,196.465,201.303,195.126,200.733,980713.47397675,0
+BFH.US,D,20160401,000000,199.531,202.407,197.569,201.737,555635.76971065,0
+BFH.US,D,20160404,000000,201.816,202.18,195.727,195.885,669365.21443847,0
+BFH.US,D,20160405,000000,193.51,193.589,189.451,191.608,1099158.3020861,0
+BFH.US,D,20160406,000000,192.515,195.845,190.968,195.668,706426.54452058,0
+BFH.US,D,20160407,000000,193.648,197.087,192.12,193.806,890739.57454144,0
+BFH.US,D,20160408,000000,194.752,196.879,193.875,196.417,694925.31238972,0
+BFH.US,D,20160411,000000,196.446,197.491,188.328,188.585,916962.42439717,0
+BFH.US,D,20160412,000000,188.909,190.86,182.288,186.506,1271338.8110258,0
+BFH.US,D,20160413,000000,188.111,196.643,186.899,196.288,1041791.1873904,0
+BFH.US,D,20160414,000000,194.81,197.579,193.687,195.688,973471.91985976,0
+BFH.US,D,20160415,000000,196.258,197.028,194.969,195.944,490349.12498335,0
+BFH.US,D,20160418,000000,194.81,196.692,194.012,196.171,650962.43108189,0
+BFH.US,D,20160419,000000,196.18,197.53,189.992,193.087,947887.4634924,0
+BFH.US,D,20160420,000000,194.319,199.658,192.79,198.841,1320803.6495681,0
+BFH.US,D,20160421,000000,184.397,187.835,180.632,184.84,3247560.4519524,0
+BFH.US,D,20160422,000000,184.623,188.929,183.943,187.953,1329169.7505613,0
+BFH.US,D,20160425,000000,186.741,187.323,184.8,186.032,883737.54484935,0
+BFH.US,D,20160426,000000,184.761,186.346,183.411,184.012,732555.00551395,0
+BFH.US,D,20160427,000000,183.558,185.923,183.145,185.135,1199476.4088879,0
+BFH.US,D,20160428,000000,185.135,185.628,182.554,183.578,1386712.4488397,0
+BFH.US,D,20160429,000000,183.342,185.806,182.603,185.509,850422.3361752,0
+BFH.US,D,20160502,000000,185.796,186.583,183.43,185.047,735481.06024685,0
+BFH.US,D,20160503,000000,184.14,184.594,182.849,183.48,859781.04262407,0
+BFH.US,D,20160504,000000,182.495,183.53,181.638,183.145,1067210.2095151,0
+BFH.US,D,20160505,000000,183.391,184.78,182.455,182.701,695797.14069897,0
+BFH.US,D,20160506,000000,182.377,186.16,182.288,185.992,828656.06153008,0
+BFH.US,D,20160509,000000,186.052,186.456,184.682,185.499,782203.54711097,0
+BFH.US,D,20160510,000000,185.716,188.595,185.716,186.496,531280.39842188,0
+BFH.US,D,20160511,000000,186.366,188.062,185.214,186.692,1054861.5074911,0
+BFH.US,D,20160512,000000,187.126,187.53,182.81,184.387,1334199.7634841,0
+BFH.US,D,20160513,000000,184.771,186.318,183.056,183.904,650159.61828489,0
+BFH.US,D,20160516,000000,183.47,187.49,183.223,187.066,528438.58321129,0
+BFH.US,D,20160517,000000,186.997,194.357,186.101,192.377,1239752.0349601,0
+BFH.US,D,20160518,000000,192.377,195.875,190.357,193.992,978779.00976553,0
+BFH.US,D,20160519,000000,192.554,192.987,187.233,187.45,970440.31199045,0
+BFH.US,D,20160520,000000,188.585,189.145,187.263,188.348,589954.74811453,0
+BFH.US,D,20160523,000000,187.54,188.929,185.796,187.303,468582.85033823,0
+BFH.US,D,20160524,000000,188.131,191.559,188.002,191.303,341490.7845166,0
+BFH.US,D,20160525,000000,191.688,195.036,191.688,194.199,580907.62640483,0
+BFH.US,D,20160526,000000,194.022,195.343,191.806,193.49,463053.48988561,0
+BFH.US,D,20160527,000000,193.421,197.875,192.967,196.22,458607.06401505,0
+BFH.US,D,20160531,000000,196.998,203.482,194.889,202.742,1208001.8545197,0
+BFH.US,D,20160601,000000,202.299,204.121,199.737,203.116,652591.40015797,0
+BFH.US,D,20160602,000000,202.979,205.118,201.648,204.811,771771.0404861,0
+BFH.US,D,20160603,000000,203.905,204.713,201.668,204.023,587711.74396617,0
+BFH.US,D,20160606,000000,204.033,207.432,202.003,206.614,406610.98006729,0
+BFH.US,D,20160607,000000,206.753,206.88,204.161,205.855,414830.93056391,0
+BFH.US,D,20160608,000000,205.955,207.107,203.029,204.201,528980.5579693,0
+BFH.US,D,20160609,000000,203.846,204.595,202.624,203.106,478661.14499579,0
+BFH.US,D,20160610,000000,201.393,201.915,196.033,196.712,730735.22884517,0
+BFH.US,D,20160613,000000,196.358,199.037,194.18,194.289,658897.18512346,0
+BFH.US,D,20160614,000000,192.043,192.534,185.431,190.682,1590748.691356,0
+BFH.US,D,20160615,000000,190.682,191.451,185.214,189.727,1009872.5279054,0
+BFH.US,D,20160616,000000,189.195,189.539,184.307,188.445,659801.49132083,0
+BFH.US,D,20160617,000000,188.899,189.894,187.46,189.076,1356373.0266647,0
+BFH.US,D,20160620,000000,191.628,192.003,182.82,183.195,1593246.4439394,0
+BFH.US,D,20160621,000000,182.622,183.973,177.154,182.505,2258422.0108102,0
+BFH.US,D,20160622,000000,182.228,183.913,181.874,182.495,879901.09431506,0
+BFH.US,D,20160623,000000,183.805,184.682,183.085,183.943,602525.72068539,0
+BFH.US,D,20160624,000000,175.834,180.169,175.164,176.228,1218382.5995104,0
+BFH.US,D,20160627,000000,174.819,176.307,168.828,170.07,1937914.9868218,0
+BFH.US,D,20160628,000000,171.489,173.144,170.237,171.026,1232030.4170593,0
+BFH.US,D,20160629,000000,172.376,177.184,172.079,176.869,995705.06414662,0
+BFH.US,D,20160630,000000,177.371,178.79,173.391,178.75,1182845.700302,0
+BFH.US,D,20160701,000000,178.83,179.855,177.273,178.633,756622.13554565,0
+BFH.US,D,20160705,000000,176.819,177.194,175.312,176.741,915689.69715643,0
+BFH.US,D,20160706,000000,175.824,179.855,174.8,178.475,1246379.5540047,0
+BFH.US,D,20160707,000000,178.543,182.415,178.277,179.962,1061995.4786036,0
+BFH.US,D,20160708,000000,181.844,185.342,181.421,183.352,967314.31525881,0
+BFH.US,D,20160711,000000,189.155,198.161,188.909,191.943,1628255.5774659,0
+BFH.US,D,20160712,000000,194.002,196.682,193.421,194.515,735698.25612367,0
+BFH.US,D,20160713,000000,195.461,195.865,190.417,191.096,768960.68822962,0
+BFH.US,D,20160714,000000,192.564,194.565,191.658,193.884,609862.67859873,0
+BFH.US,D,20160715,000000,194.633,194.909,191.678,194.515,716421.61458983,0
+BFH.US,D,20160718,000000,192.93,194.072,190.731,192.79,848539.63359818,0
+BFH.US,D,20160719,000000,192.751,195.944,191.451,195.619,765459.16591657,0
+BFH.US,D,20160720,000000,196.171,196.604,192.072,196.19,1180415.9482969,0
+BFH.US,D,20160721,000000,208.959,218.713,200.456,208.812,2017815.6662696,0
+BFH.US,D,20160722,000000,208.211,213.827,205.728,210.842,815218.33532001,0
+BFH.US,D,20160725,000000,210.94,212.921,209.313,210.181,696661.86447019,0
+BFH.US,D,20160726,000000,210.437,213.245,209.472,212.604,703485.26577762,0
+BFH.US,D,20160727,000000,213.018,214.94,211.599,213.028,811305.76473543,0
+BFH.US,D,20160728,000000,213.058,214.251,210.91,213.374,659561.96689594,0
+BFH.US,D,20160729,000000,212.684,213.491,208.989,211.335,718104.3751681,0
+BFH.US,D,20160801,000000,211.57,211.659,206.723,208.151,911228.0472758,0
+BFH.US,D,20160802,000000,206.329,208.092,201.53,203.086,941290.39246783,0
+BFH.US,D,20160803,000000,202.279,203.55,201.264,202.86,556434.52277162,0
+BFH.US,D,20160804,000000,202.545,203.304,197.648,200.091,741541.23118343,0
+BFH.US,D,20160805,000000,201.944,205.551,201.767,202.899,498681.7331544,0
+BFH.US,D,20160808,000000,203.265,204.841,202.427,203.363,505047.39922612,0
+BFH.US,D,20160809,000000,203.363,204.309,199.856,201.097,405551.38896733,0
+BFH.US,D,20160810,000000,202.358,202.358,198.022,199.569,381589.81207204,0
+BFH.US,D,20160811,000000,199.895,202.319,199.491,200.683,364581.54803665,0
+BFH.US,D,20160812,000000,199.511,201.452,198.367,199.826,404514.12641547,0
+BFH.US,D,20160815,000000,197.865,198.082,193.49,196.23,961925.01569872,0
+BFH.US,D,20160816,000000,194.969,196.722,191.973,193.303,605901.39118197,0
+BFH.US,D,20160817,000000,190.407,190.701,183.175,185.864,1637420.43152,0
+BFH.US,D,20160818,000000,185.214,186.406,182.425,184.603,1747613.8461786,0
+BFH.US,D,20160819,000000,183.342,183.342,176.731,182.603,3487315.2668639,0
+BFH.US,D,20160822,000000,181.253,183.687,180.366,182.948,1159689.9810058,0
+BFH.US,D,20160823,000000,183.933,184.307,182.011,183.864,916406.24056309,0
+BFH.US,D,20160824,000000,183.687,184.08,180.386,180.849,911104.22532733,0
+BFH.US,D,20160825,000000,181.933,184.297,181.598,182.801,744074.50645688,0
+BFH.US,D,20160826,000000,182.652,184.347,179.184,181.243,933941.25534644,0
+BFH.US,D,20160829,000000,181.697,182.958,180.209,181.401,488997.2328903,0
+BFH.US,D,20160830,000000,181.736,183.243,180.593,183.095,671536.15827256,0
+BFH.US,D,20160831,000000,182.455,186.987,181.657,186.673,974942.55923124,0
+BFH.US,D,20160901,000000,186.732,191.766,185.411,191.766,1497282.4040138,0
+BFH.US,D,20160902,000000,192.496,195.018,190.071,191.51,645343.75643695,0
+BFH.US,D,20160906,000000,191.608,195.333,191.135,194.426,929247.18557895,0
+BFH.US,D,20160907,000000,194.189,197.165,193.747,196.801,778556.88923538,0
+BFH.US,D,20160908,000000,196.475,200.013,195.934,198.22,837251.53760812,0
+BFH.US,D,20160909,000000,195.698,196.978,190.338,190.367,800210.50620607,0
+BFH.US,D,20160912,000000,189.125,198.299,188.712,197.559,969226.45092193,0
+BFH.US,D,20160913,000000,197.068,200.723,193.362,194.742,976781.61964609,0
+BFH.US,D,20160914,000000,194.82,197.747,193.609,194.545,607443.07593371,0
+BFH.US,D,20160915,000000,193.737,197.865,192.987,196.525,549036.66881805,0
+BFH.US,D,20160916,000000,195.036,196.565,193.136,195.688,694555.87641234,0
+BFH.US,D,20160919,000000,196.861,199.481,196.358,197.125,454322.01265108,0
+BFH.US,D,20160920,000000,197.875,198.644,193.303,194.999,651003.02844203,0
+BFH.US,D,20160921,000000,196.2,197.875,194.377,196.732,517161.65149526,0
+BFH.US,D,20160922,000000,197.332,199.451,196.408,198.978,480863.551784,0
+BFH.US,D,20160923,000000,197.352,199.344,197.125,197.993,335778.73594332,0
+BFH.US,D,20160926,000000,194.702,194.702,190.524,192.92,820607.63488008,0
+BFH.US,D,20160927,000000,193.49,195.796,191.688,194.792,531648.81946525,0
+BFH.US,D,20160928,000000,194.436,197.155,194.111,195.431,683670.70922178,0
+BFH.US,D,20160929,000000,195.036,197.155,193.579,194.309,573183.97863604,0
+BFH.US,D,20160930,000000,194.357,196.978,192.397,195.727,723216.59774515,0
+BFH.US,D,20161003,000000,195.727,199.954,194.81,197.914,582601.55125714,0
+BFH.US,D,20161004,000000,198.554,199.648,193.303,194.072,502585.16933294,0
+BFH.US,D,20161005,000000,195.746,198.299,194.486,197.352,496664.04435487,0
+BFH.US,D,20161006,000000,196.268,196.781,193.589,195.293,459839.19389565,0
+BFH.US,D,20161007,000000,195.924,196.121,189.717,190.634,669000.85313111,0
+BFH.US,D,20161010,000000,191.008,193.47,189.974,190.485,535974.46818937,0
+BFH.US,D,20161011,000000,190.879,191.569,187.707,190.002,529794.53504034,0
+BFH.US,D,20161012,000000,190.831,191.491,189.302,190.022,373056.24696824,0
+BFH.US,D,20161013,000000,188.829,189.746,186.683,188.722,364800.77378147,0
+BFH.US,D,20161014,000000,189.924,191.895,188.396,191.391,478434.81471293,0
+BFH.US,D,20161017,000000,192.337,194.702,188.16,188.367,555460.18612798,0
+BFH.US,D,20161018,000000,188.968,193.107,188.712,192.594,505443.2234876,0
+BFH.US,D,20161019,000000,193.825,196.722,192.544,195.953,879784.37690462,0
+BFH.US,D,20161020,000000,196.841,196.841,184.13,186.85,1862807.8406741,0
+BFH.US,D,20161021,000000,185.589,186.79,180.376,182.445,1361301.546187,0
+BFH.US,D,20161024,000000,184.682,188.958,184.12,188.387,911557.90082703,0
+BFH.US,D,20161025,000000,187.736,188.338,183.707,186.032,720010.4212272,0
+BFH.US,D,20161026,000000,185.48,187.568,184.78,185.106,458151.35864735,0
+BFH.US,D,20161027,000000,186.496,186.496,183.115,184.8,584140.19120687,0
+BFH.US,D,20161028,000000,185.667,187.175,184.12,185.963,515696.08679379,0
+BFH.US,D,20161031,000000,186.732,187.046,184.741,186.563,881915.73831256,0
+BFH.US,D,20161101,000000,187.283,188.091,182.781,184.544,504478.02125,0
+BFH.US,D,20161102,000000,184.82,184.82,182.367,182.948,500737.98944606,0
+BFH.US,D,20161103,000000,183.185,184.474,182.662,182.968,410902.12103527,0
+BFH.US,D,20161104,000000,182.505,184.721,181.924,182.761,515598.65312944,0
+BFH.US,D,20161107,000000,184.761,187.372,183.036,186.416,332379.72196465,0
+BFH.US,D,20161108,000000,185.312,186.346,181.973,184.367,518310.55678755,0
+BFH.US,D,20161109,000000,182.534,191.933,181.164,189.638,867620.39286929,0
+BFH.US,D,20161110,000000,191.067,192.81,187.391,191.885,852340.56144235,0
+BFH.US,D,20161111,000000,191.382,195.313,190.811,193.667,854435.38522616,0
+BFH.US,D,20161114,000000,195.303,195.353,188.81,192.83,826863.6880794,0
+BFH.US,D,20161115,000000,193.194,193.904,189.599,192.22,634165.2733193,0
+BFH.US,D,20161116,000000,191.274,193.51,190.918,192.751,404356.81164488,0
+BFH.US,D,20161117,000000,193.944,199.264,193.037,198.998,771830.92159231,0
+BFH.US,D,20161118,000000,199.334,200.22,196.465,199.037,677594.29934112,0
+BFH.US,D,20161121,000000,199.175,209.491,199.175,209.166,1381592.1067906,0
+BFH.US,D,20161122,000000,209.049,213.688,207.747,213.255,1032992.7245116,0
+BFH.US,D,20161123,000000,212.931,215.236,211.038,215.02,793748.42140399,0
+BFH.US,D,20161125,000000,215.236,215.747,213.196,214.674,210873.85289984,0
+BFH.US,D,20161128,000000,214.703,214.852,210.388,212.26,815141.20033572,0
+BFH.US,D,20161129,000000,212.989,213.334,208.93,209.216,527784.96571285,0
+BFH.US,D,20161130,000000,210.003,211.738,208.132,209.285,741147.43678997,0
+BFH.US,D,20161201,000000,209.57,209.797,206.92,208.723,694743.63920304,0
+BFH.US,D,20161202,000000,201.008,205.797,197.432,200.063,1046635.4673904,0
+BFH.US,D,20161205,000000,201.206,206.082,200.555,204.358,745033.61909045,0
+BFH.US,D,20161206,000000,204.861,207.886,202.879,207.787,605897.33144594,0
+BFH.US,D,20161207,000000,207.728,214.053,206.664,213.581,695469.31701575,0
+BFH.US,D,20161208,000000,214.191,221.079,212.043,219.413,807497.73235324,0
+BFH.US,D,20161209,000000,216.911,217.089,207.244,212.398,1019700.1338641,0
+BFH.US,D,20161212,000000,212.447,214.585,209.463,210.94,471981.86431689,0
+BFH.US,D,20161213,000000,212.516,213.147,209.068,212.841,467501.9456242,0
+BFH.US,D,20161214,000000,213.068,214.871,208.9,210.378,627535.72440658,0
+BFH.US,D,20161215,000000,210.2,213.63,207.659,211.649,555818.45783132,0
+BFH.US,D,20161216,000000,211.758,212.142,208.398,209.333,889832.22354206,0
+BFH.US,D,20161219,000000,209.463,213.541,209.333,211.265,505459.46243165,0
+BFH.US,D,20161220,000000,212.566,212.931,209.6,211.609,303664.19419564,0
+BFH.US,D,20161221,000000,212.369,215.67,210.979,213.738,364067.99143074,0
+BFH.US,D,20161222,000000,214.546,214.546,210.103,211.905,417950.83769154,0
+BFH.US,D,20161223,000000,212.231,213.975,212.063,213.698,314367.68819952,0
+BFH.US,D,20161227,000000,213.531,215.59,213.177,213.768,247744.37538925,0
+BFH.US,D,20161228,000000,214.034,214.034,208.073,209.087,672097.41677665,0
+BFH.US,D,20161229,000000,210.083,211.472,208.388,209.689,457200.36548582,0
+BFH.US,D,20161230,000000,210.22,210.812,207.994,209.029,370296.64141196,0
+BFH.US,D,20170103,000000,211.472,213.275,209.906,213.157,513140.48297228,0
+BFH.US,D,20170104,000000,215.216,217.975,212.329,217.512,559558.48963526,0
+BFH.US,D,20170105,000000,216.122,217.966,214.063,215.709,473421.04073425,0
+BFH.US,D,20170106,000000,215.473,217.463,214.044,216.162,554485.84948435,0
+BFH.US,D,20170109,000000,216.654,218.063,215.068,217.344,504174.55598286,0
+BFH.US,D,20170110,000000,217.256,218.31,214.448,215.207,620476.85841029,0
+BFH.US,D,20170111,000000,215.324,215.925,212.172,214.585,715459.45715424,0
+BFH.US,D,20170112,000000,213.491,215.915,212.516,215.58,329549.0710281,0
+BFH.US,D,20170113,000000,215.718,217.956,215.393,217.305,450789.02738392,0
+BFH.US,D,20170117,000000,216.132,216.427,209.058,210.388,1047950.8218593,0
+BFH.US,D,20170118,000000,210.447,212.664,210.28,211.866,467486.72161414,0
+BFH.US,D,20170119,000000,212.604,213.009,210.093,210.585,409478.16862796,0
+BFH.US,D,20170120,000000,211.846,211.846,209.659,210.89,603159.03950374,0
+BFH.US,D,20170123,000000,210.92,211.295,208.201,209.078,729990.26728639,0
+BFH.US,D,20170124,000000,208.201,208.644,204.427,206.92,760046.5228744,0
+BFH.US,D,20170125,000000,208.092,210.89,206.782,207.886,789213.6962751,0
+BFH.US,D,20170126,000000,201.244,207.422,196.378,202.812,2035115.2163641,0
+BFH.US,D,20170127,000000,204.456,206.309,201.383,203.373,698364.92372854,0
+BFH.US,D,20170130,000000,202.879,209.058,202.585,208.723,764722.32382983,0
+BFH.US,D,20170131,000000,207.886,210.861,207.117,208.91,718221.09257853,0
+BFH.US,D,20170201,000000,209.62,210.752,208.693,210.742,650229.64873115,0
+BFH.US,D,20170202,000000,209.728,210.3,206.29,206.723,731311.71135931,0
+BFH.US,D,20170203,000000,207.984,209.993,207.984,208.683,507559.36088547,0
+BFH.US,D,20170206,000000,208.654,210.142,206.417,207.177,520294.75276493,0
+BFH.US,D,20170207,000000,206.831,208.251,205.57,205.915,649936.33280407,0
+BFH.US,D,20170208,000000,205.945,208.654,205.678,206.507,666126.5600324,0
+BFH.US,D,20170209,000000,206.634,210.329,206.634,209.146,542565.44960993,0
+BFH.US,D,20170210,000000,209.146,209.146,205.245,207.678,507354.34421672,0
+BFH.US,D,20170213,000000,208.989,210.191,208.624,208.871,429139.47014924,0
+BFH.US,D,20170214,000000,207.934,211.363,207.649,210.31,720640.69524355,0
+BFH.US,D,20170215,000000,209.757,212.102,208.634,211.392,354370.2970246,0
+BFH.US,D,20170216,000000,212.251,212.664,210.812,212.172,396260.6830967,0
+BFH.US,D,20170217,000000,211.955,215.59,211.088,215.501,778892.83239063,0
+BFH.US,D,20170221,000000,214.99,219.965,214.477,219.552,698836.8680403,0
+BFH.US,D,20170222,000000,218.359,221.314,216.724,219.925,480634.17669914,0
+BFH.US,D,20170223,000000,220.596,223.276,219.375,222.251,712644.03022775,0
+BFH.US,D,20170224,000000,221.857,224.704,219.876,224.467,831458.29431452,0
+BFH.US,D,20170227,000000,224.467,226.891,223.561,226.251,802847.3047479,0
+BFH.US,D,20170228,000000,226.556,226.586,222.014,222.773,1006413.6328205,0
+BFH.US,D,20170301,000000,224.32,228.488,223.148,227.03,678390.0076001,0
+BFH.US,D,20170302,000000,227.128,228.065,223.413,223.66,510847.74705774,0
+BFH.US,D,20170303,000000,223.148,225,221.877,224.3,849409.43203942,0
+BFH.US,D,20170306,000000,222.408,226.113,220.635,225.029,561013.90499668,0
+BFH.US,D,20170307,000000,225.365,225.492,223.296,224.655,374634.46934412,0
+BFH.US,D,20170308,000000,225.611,228.104,224.27,225.699,427357.24603859,0
+BFH.US,D,20170309,000000,225.896,227.935,224.882,227.315,416641.57282666,0
+BFH.US,D,20170310,000000,228.291,230.301,226.536,227.561,540206.74298515,0
+BFH.US,D,20170313,000000,228.075,229.138,226.853,227.207,325233.57164402,0
+BFH.US,D,20170314,000000,226.035,226.429,223.877,225.109,647355.35563244,0
+BFH.US,D,20170315,000000,225.886,226.339,221.394,225.128,844367.23990863,0
+BFH.US,D,20170316,000000,225.689,226.271,223.345,224.684,424871.67266333,0
+BFH.US,D,20170317,000000,225.177,226.153,224.064,224.625,748107.85418792,0
+BFH.US,D,20170320,000000,225.099,225.542,223.157,224.231,549819.18293497,0
+BFH.US,D,20170321,000000,224.517,225.562,219.128,219.384,756508.46293722,0
+BFH.US,D,20170322,000000,219.542,222.084,219.128,220.862,363280.4026438,0
+BFH.US,D,20170323,000000,220.891,224.438,220.645,222.714,405913.72040669,0
+BFH.US,D,20170324,000000,223.916,225.266,221.906,223.513,372335.64382556,0
+BFH.US,D,20170327,000000,221.314,224.024,218.753,223.187,673602.56390425,0
+BFH.US,D,20170328,000000,222.783,225.119,222.398,224.36,547766.98637932,0
+BFH.US,D,20170329,000000,224.26,225.217,223.246,224.912,296960.55510065,0
+BFH.US,D,20170330,000000,224.912,228.685,224.37,228.172,497308.52744728,0
+BFH.US,D,20170331,000000,228.065,229.197,227.315,228.291,545611.26655529,0
+BFH.US,D,20170403,000000,228.98,230.37,226.656,229.522,799133.66122806,0
+BFH.US,D,20170404,000000,228.468,232.223,228.251,230.104,1056237.7580002,0
+BFH.US,D,20170405,000000,231.03,233.739,229.01,229.454,687061.60372842,0
+BFH.US,D,20170406,000000,230.094,233.522,229.295,232.28,460460.33350596,0
+BFH.US,D,20170407,000000,231.216,233.06,229.994,230.173,601009.40928373,0
+BFH.US,D,20170410,000000,229.503,231.178,226.773,227.059,662590.52996322,0
+BFH.US,D,20170411,000000,224.625,225.926,215.541,218.536,1994274.2720519,0
+BFH.US,D,20170412,000000,218.536,221.334,218.468,219.029,738464.96621798,0
+BFH.US,D,20170413,000000,218.763,219.098,215.256,215.383,528487.30004347,0
+BFH.US,D,20170417,000000,216.911,219.915,215.887,218.665,645439.1602333,0
+BFH.US,D,20170418,000000,218.163,220.035,217.019,218.201,542451.77700151,0
+BFH.US,D,20170419,000000,218.861,221.147,216.576,220.635,872078.9979479,0
+BFH.US,D,20170420,000000,230.991,241.493,227.758,238.971,1526766.2368237,0
+BFH.US,D,20170421,000000,239.316,244.104,236.971,237.917,1189360.5616723,0
+BFH.US,D,20170424,000000,241.73,242.005,238.961,239.198,824988.09004042,0
+BFH.US,D,20170425,000000,239.691,242.252,239.533,241.129,521328.97051479,0
+BFH.US,D,20170426,000000,241.04,241.789,239.819,240.509,391295.62595021,0
+BFH.US,D,20170427,000000,240.961,240.961,238.45,238.902,445802.65662333,0
+BFH.US,D,20170428,000000,237.65,237.917,223.364,228.882,2003255.4230514,0
+BFH.US,D,20170501,000000,229.167,233.02,227.858,232.4,754549.64030992,0
+BFH.US,D,20170502,000000,232.113,234.695,230.823,234.616,668808.01567039,0
+BFH.US,D,20170503,000000,234.369,234.399,230.498,233.119,1141676.9323065,0
+BFH.US,D,20170504,000000,235.03,235.749,232.193,232.567,545610.25162128,0
+BFH.US,D,20170505,000000,233.434,234.282,231.109,234.252,393118.44742101,0
+BFH.US,D,20170508,000000,233.729,236.448,232.656,235.946,547456.41657416,0
+BFH.US,D,20170509,000000,236.242,239.484,236.035,238.597,435905.02021845,0
+BFH.US,D,20170510,000000,237.424,239.277,236.922,237.05,456977.08000497,0
+BFH.US,D,20170511,000000,235.749,235.868,228.832,230.704,786199.34228386,0
+BFH.US,D,20170512,000000,229.897,230.744,223,223.68,984853.38977817,0
+BFH.US,D,20170515,000000,223.148,226.093,219.403,224.921,955745.08254969,0
+BFH.US,D,20170516,000000,225.719,227.581,224.438,225.128,531903.5679002,0
+BFH.US,D,20170517,000000,222.084,222.901,217.423,218.812,705000.56224526,0
+BFH.US,D,20170518,000000,217.759,219.128,213.866,215.58,820013.89848788,0
+BFH.US,D,20170519,000000,216.142,216.941,215.374,216.044,640878.0468203,0
+BFH.US,D,20170522,000000,217.079,219.197,215.994,218.891,468892.40520938,0
+BFH.US,D,20170523,000000,218.645,218.645,214.368,216.999,590033.91296683,0
+BFH.US,D,20170524,000000,216.999,219.038,214.99,218.389,472184.85111765,0
+BFH.US,D,20170525,000000,223.71,228.912,223.088,225.631,1167537.4507229,0
+BFH.US,D,20170526,000000,225.463,225.472,221.601,224.222,477936.48211709,0
+BFH.US,D,20170530,000000,224.182,225.069,221.65,222.448,663023.90678284,0
+BFH.US,D,20170531,000000,222.596,223.197,217.6,221.521,777077.11545787,0
+BFH.US,D,20170601,000000,221.197,223.59,217.787,221.994,719245.16098835,0
+BFH.US,D,20170602,000000,221.621,221.708,216.103,218.516,1053726.8112749,0
+BFH.US,D,20170605,000000,218.516,219.098,215.935,217.286,1023855.2736755,0
+BFH.US,D,20170606,000000,216.349,221.955,214.773,220.734,820234.1391667,0
+BFH.US,D,20170607,000000,222.004,222.773,218.586,218.861,584797.86844132,0
+BFH.US,D,20170608,000000,218.733,222.418,217.797,222.33,665862.67719142,0
+BFH.US,D,20170609,000000,221.808,226.399,220.112,221.708,627728.56186731,0
+BFH.US,D,20170612,000000,221.394,225.916,220.99,224.537,826295.32503728,0
+BFH.US,D,20170613,000000,225.542,228.822,225.542,226.271,684313.16244617,0
+BFH.US,D,20170614,000000,226.271,226.576,219.078,223.523,915499.90449772,0
+BFH.US,D,20170615,000000,221.67,231.148,221.444,229.71,928321.56576749,0
+BFH.US,D,20170616,000000,230.014,234.212,228.202,234.182,1186519.7613956,0
+BFH.US,D,20170619,000000,234.981,238.666,233.719,236.458,873895.72981467,0
+BFH.US,D,20170620,000000,235.355,238.547,235.355,237.109,584244.72940925,0
+BFH.US,D,20170621,000000,237.927,239.139,235.384,237.877,652806.56616675,0
+BFH.US,D,20170622,000000,237.335,239.06,235.759,238.577,372311.28540946,0
+BFH.US,D,20170623,000000,239.346,242.154,237.109,239.996,962853.68031218,0
+BFH.US,D,20170626,000000,239.769,242.578,238.301,239.681,751765.67633754,0
+BFH.US,D,20170627,000000,239.789,242.962,238.488,238.844,436794.10240577,0
+BFH.US,D,20170628,000000,240.173,242.232,238.902,241.237,476047.68993605,0
+BFH.US,D,20170629,000000,241.818,242.685,235.956,237.128,573489.47377117,0
+BFH.US,D,20170630,000000,238.666,239.001,235.759,235.818,613906.1756698,0
+BFH.US,D,20170703,000000,236.331,237.553,235.276,237.227,334567.91967681,0
+BFH.US,D,20170705,000000,237.622,238.961,236.626,238.193,380775.83500101,0
+BFH.US,D,20170706,000000,236.114,236.685,232.606,233.641,461385.95331741,0
+BFH.US,D,20170707,000000,234.035,237.119,233.799,235.346,373225.74094687,0
+BFH.US,D,20170710,000000,234.725,236.134,232.695,235.237,612717.68795137,0
+BFH.US,D,20170711,000000,235.739,239.956,234.499,238.233,618488.60269687,0
+BFH.US,D,20170712,000000,239.366,242.182,238.617,239.119,497672.88875464,0
+BFH.US,D,20170713,000000,240.37,243.711,239.789,243.06,541788.01016303,0
+BFH.US,D,20170714,000000,243.04,243.701,240.153,242.666,636864.99776935,0
+BFH.US,D,20170717,000000,243.543,244.075,239.217,240.755,644214.13489074,0
+BFH.US,D,20170718,000000,240.094,241.671,238.41,240.686,430542.10894246,0
+BFH.US,D,20170719,000000,240.913,242.341,239.769,242.115,822507.59133517,0
+BFH.US,D,20170720,000000,224.064,231.916,216.714,219.207,2279997.4778627,0
+BFH.US,D,20170721,000000,216.792,218.713,213.63,217.315,1705551.93626,0
+BFH.US,D,20170724,000000,217.393,220.734,216.782,220.625,1032026.5073399,0
+BFH.US,D,20170725,000000,221.286,224.941,220.369,222.388,682132.06927204,0
+BFH.US,D,20170726,000000,222.941,222.941,219.158,219.345,553124.82298529,0
+BFH.US,D,20170727,000000,223.246,223.355,218.231,221.127,688703.76694653,0
+BFH.US,D,20170728,000000,220.655,221.867,219.482,221.444,578176.43900064,0
+BFH.US,D,20170731,000000,221.66,222.843,220.99,221.778,380483.53400791,0
+BFH.US,D,20170801,000000,222.339,222.763,220.329,220.369,401676.37094088,0
+BFH.US,D,20170802,000000,220.379,221.67,219.581,220.911,523911.97755442,0
+BFH.US,D,20170803,000000,220.684,221.699,219.571,220.487,412226.60991021,0
+BFH.US,D,20170804,000000,221.404,221.748,219.561,219.808,321483.39050004,0
+BFH.US,D,20170807,000000,219.138,221,219.058,219.542,297688.26278137,0
+BFH.US,D,20170808,000000,218.655,219.768,215.935,216.3,542914.58690724,0
+BFH.US,D,20170809,000000,215.887,215.887,212.566,213.541,534869.20505925,0
+BFH.US,D,20170810,000000,211.147,211.373,203.629,204.595,1369397.6747352,0
+BFH.US,D,20170811,000000,203.876,205.718,203.265,204.968,595613.00518562,0
+BFH.US,D,20170814,000000,206.851,208.447,203.521,204.762,824922.11933017,0
+BFH.US,D,20170815,000000,205.324,210.023,203.521,208.506,976826.27674225,0
+BFH.US,D,20170816,000000,209.117,212.201,208.566,210.487,605455.8351543,0
+BFH.US,D,20170817,000000,209.886,211.305,205.165,205.344,553529.78165279,0
+BFH.US,D,20170818,000000,204.901,206.003,203.521,203.737,427505.42640315,0
+BFH.US,D,20170821,000000,203.559,204.723,202.87,203.619,502229.94243161,0
+BFH.US,D,20170822,000000,204.408,206.457,204.073,205.205,478739.29491407,0
+BFH.US,D,20170823,000000,204.121,204.644,201.668,203.323,602885.00732271,0
+BFH.US,D,20170824,000000,203.836,207.157,203.836,205.225,360710.58974623,0
+BFH.US,D,20170825,000000,205.648,206.713,203.866,204.427,428639.10768537,0
+BFH.US,D,20170828,000000,205.698,206.565,204.328,205.945,302257.4956664,0
+BFH.US,D,20170829,000000,204.092,206.171,203.609,205.915,349542.25596861,0
+BFH.US,D,20170830,000000,205.639,207.422,204.112,207.244,341945.47495029,0
+BFH.US,D,20170831,000000,208.092,208.92,205.984,207.639,419600.10544769,0
+BFH.US,D,20170901,000000,208.044,208.211,206.033,207.334,293217.47849471,0
+BFH.US,D,20170905,000000,206.348,207.018,200.091,202.112,611038.98710911,0
+BFH.US,D,20170906,000000,203.136,204.634,201.767,202.919,485445.97881107,0
+BFH.US,D,20170907,000000,203.068,204.112,198.88,198.939,561709.13478928,0
+BFH.US,D,20170908,000000,197.934,198.89,196.663,197.342,644555.15271601,0
+BFH.US,D,20170911,000000,199.885,202.575,198.89,201.807,588999.69521697,0
+BFH.US,D,20170912,000000,201.757,204.289,200.269,204.053,626605.02992511,0
+BFH.US,D,20170913,000000,203.54,205.658,202.555,204.811,639652.00654374,0
+BFH.US,D,20170914,000000,204.378,204.418,200.82,201.5,717926.76171744,0
+BFH.US,D,20170915,000000,201.117,201.836,196.515,198.89,2410829.5754882,0
+BFH.US,D,20170918,000000,199.294,202.358,198.978,199.875,782912.98597962,0
+BFH.US,D,20170919,000000,200.555,200.623,197.885,198.003,562199.3479131,0
+BFH.US,D,20170920,000000,198.003,198.032,192.446,193.737,1090570.9454801,0
+BFH.US,D,20170921,000000,194.565,199.057,193.875,198.703,567629.24483334,0
+BFH.US,D,20170922,000000,198.042,200.603,198.042,199.579,331481.5053713,0
+BFH.US,D,20170925,000000,200.063,200.84,198.397,200.161,493063.05850945,0
+BFH.US,D,20170926,000000,201.313,203.285,200.496,201.56,732094.22547624,0
+BFH.US,D,20170927,000000,202.999,203.462,200.663,202.447,497368.40855351,0
+BFH.US,D,20170928,000000,202.427,203.343,199.924,203.116,466103.36656698,0
+BFH.US,D,20170929,000000,203.492,208.102,203.462,204.003,652598.50469598,0
+BFH.US,D,20171002,000000,204.408,206.24,202.605,205.965,448629.24782387,0
+BFH.US,D,20171003,000000,206.25,208.132,204.388,207.866,576802.21835952,0
+BFH.US,D,20171004,000000,208.792,208.861,206.733,207.827,396611.85026202,0
+BFH.US,D,20171005,000000,208.053,209.285,206.644,208.733,448742.92043229,0
+BFH.US,D,20171006,000000,208.319,208.959,207.501,208.299,311008.25664701,0
+BFH.US,D,20171009,000000,208.319,209.945,208.082,208.299,204003.76462825,0
+BFH.US,D,20171010,000000,209.029,210.142,208.309,208.634,290375.66328412,0
+BFH.US,D,20171011,000000,208.536,209.166,206.338,206.97,651268.94115103,0
+BFH.US,D,20171012,000000,206.22,206.22,202.476,202.702,643305.76895735,0
+BFH.US,D,20171013,000000,203.994,215.62,203.333,212.576,1035151.4891377,0
+BFH.US,D,20171016,000000,213.836,213.836,208.319,210.635,681219.64360265,0
+BFH.US,D,20171017,000000,210.615,211.729,208.576,208.959,446818.60556112,0
+BFH.US,D,20171018,000000,209.491,213.118,209.491,210.27,631511.2208994,0
+BFH.US,D,20171019,000000,210.852,214.458,198.289,214.338,1436608.6343337,0
+BFH.US,D,20171020,000000,216.714,223.739,216.714,220.409,978386.23030607,0
+BFH.US,D,20171023,000000,221.324,225.049,220.083,220.369,647227.47394797,0
+BFH.US,D,20171024,000000,220.941,221.837,219.985,220.812,575965.9127404,0
+BFH.US,D,20171025,000000,221,221,215.433,217.137,409899.36623954,0
+BFH.US,D,20171026,000000,217.344,218.95,214.122,214.152,363475.26997252,0
+BFH.US,D,20171027,000000,215.57,216.546,211.108,213.471,422688.54962119,0
+BFH.US,D,20171030,000000,211.807,212.921,206.684,206.684,596627.9391894,0
+BFH.US,D,20171031,000000,206.93,209.826,205.728,205.993,807703.763956,0
+BFH.US,D,20171101,000000,206.674,208.673,203.106,208.279,523180.21013769,0
+BFH.US,D,20171102,000000,208.91,209.679,205.215,208.319,383244.15449821,0
+BFH.US,D,20171103,000000,208.319,208.447,206.94,207.718,299731.32493098,0
+BFH.US,D,20171106,000000,212.408,214.044,212.408,212.408,481813.53001153,0
+BFH.US,D,20171107,000000,212.152,213.304,210.742,211.502,477049.42979778,0
+BFH.US,D,20171108,000000,211.502,212.389,210.083,211.392,448292.28973461,0
+BFH.US,D,20171109,000000,209.797,210.792,208.092,209.826,346514.70783533,0
+BFH.US,D,20171110,000000,209.62,210.762,206.811,207.59,372452.36123598,0
+BFH.US,D,20171113,000000,206.171,207.904,205.146,206.9,515242.41129411,0
+BFH.US,D,20171114,000000,206.437,209.009,204.043,208.723,609091.32875585,0
+BFH.US,D,20171115,000000,207.56,208.654,201.925,207.264,506710.87605832,0
+BFH.US,D,20171116,000000,208.141,209.945,206.96,207.954,429921.98426616,0
+BFH.US,D,20171117,000000,207.254,209.276,206.89,207.028,291759.01833127,0
+BFH.US,D,20171120,000000,207.028,209.009,206.29,207.344,293537.18270591,0
+BFH.US,D,20171121,000000,202.161,208.408,200.338,206.575,637721.60206855,0
+BFH.US,D,20171122,000000,207.63,209.236,204.378,204.684,328179.925057,0
+BFH.US,D,20171124,000000,204.703,205.57,204.221,204.881,153206.31773894,0
+BFH.US,D,20171127,000000,204.634,205.639,204.082,204.378,279741.18479249,0
+BFH.US,D,20171128,000000,205.175,208.388,203.482,208.211,481054.35937671,0
+BFH.US,D,20171129,000000,209.393,216.181,207.934,215.216,744005.49094462,0
+BFH.US,D,20171130,000000,216.881,223.305,216.644,220.832,878344.18555325,0
+BFH.US,D,20171201,000000,219.679,221.009,213.137,215.984,712965.76430694,0
+BFH.US,D,20171204,000000,218.023,224.024,216.26,219.798,732992.44206958,0
+BFH.US,D,20171205,000000,220.044,220.044,214.487,214.556,447189.05647251,0
+BFH.US,D,20171206,000000,214.378,214.723,211.719,212.142,298751.91361733,0
+BFH.US,D,20171207,000000,211.156,216.093,211.156,214.516,394443.95122993,0
+BFH.US,D,20171208,000000,215.68,216.772,213.856,215.078,280032.47085157,0
+BFH.US,D,20171211,000000,215.137,217.423,214.743,216.201,780688.25064333,0
+BFH.US,D,20171212,000000,216.064,220.202,215.66,219.965,894334.47078284,0
+BFH.US,D,20171213,000000,219.177,219.935,215.294,215.954,638291.99497867,0
+BFH.US,D,20171214,000000,216.605,219.138,215.294,218.053,734394.0659288,0
+BFH.US,D,20171215,000000,216.881,222.301,212.753,221.294,1134669.8279445,0
+BFH.US,D,20171218,000000,223.286,229.069,222.094,228.142,1061637.2069004,0
+BFH.US,D,20171219,000000,228.192,229.994,225.818,225.966,513776.84659265,0
+BFH.US,D,20171220,000000,227.216,228.813,224.054,228.075,569894.57752978,0
+BFH.US,D,20171221,000000,229.237,231.443,228.498,230.527,763745.95731819,0
+BFH.US,D,20171222,000000,231.533,232.843,229.827,232.537,621202.53622298,0
+BFH.US,D,20171226,000000,231.178,232.547,230.724,231.296,280608.95336573,0
+BFH.US,D,20171227,000000,231.099,231.256,229.749,231.109,308349.1295571,0
+BFH.US,D,20171228,000000,231.986,232.725,230.201,231.966,352561.68462987,0
+BFH.US,D,20171229,000000,233.06,235.158,232.054,233.936,383642.00862769,0
+BFH.US,D,20180102,000000,234.676,236.528,233.178,235.661,649712.03238923,0
+BFH.US,D,20180103,000000,239.936,244.361,238.784,239.996,739696.08116457,0
+BFH.US,D,20180104,000000,241.493,243.799,241.1,243.681,393553.85410862,0
+BFH.US,D,20180105,000000,244.548,244.548,243.199,244.341,488946.48619011,0
+BFH.US,D,20180108,000000,244.411,244.411,241.957,243.002,495311.13732783,0
+BFH.US,D,20180109,000000,244.094,248.125,243.661,247.277,502238.06190365,0
+BFH.US,D,20180110,000000,247.267,251.395,245.493,251.11,414507.1666167,0
+BFH.US,D,20180111,000000,250.972,252.864,249.721,252.509,552742.19286585,0
+BFH.US,D,20180112,000000,253.583,256.855,252.46,255.05,465801.93116787,0
+BFH.US,D,20180116,000000,254.706,254.706,235.011,238.163,1754465.6656382,0
+BFH.US,D,20180117,000000,240.292,241.947,237.847,238.35,968892.53763469,0
+BFH.US,D,20180118,000000,238.193,239.316,235.868,236.192,588889.06741056,0
+BFH.US,D,20180119,000000,235.346,241.818,235.346,241.632,750161.06567756,0
+BFH.US,D,20180122,000000,241.888,241.888,240.233,241.661,600348.68724728,0
+BFH.US,D,20180123,000000,240.843,242.419,240.163,240.656,441335.93207269,0
+BFH.US,D,20180124,000000,242.212,242.332,237.208,239.464,798120.75709229,0
+BFH.US,D,20180125,000000,233.247,233.492,226.093,233.355,1428020.2627936,0
+BFH.US,D,20180126,000000,234.192,242.479,233.956,241.661,951275.31319703,0
+BFH.US,D,20180129,000000,239.671,241.228,235.788,236.705,979914.72091577,0
+BFH.US,D,20180130,000000,234.399,237.967,234.399,234.971,698163.96679579,0
+BFH.US,D,20180131,000000,236.232,239.878,235.365,236.843,530765.82688196,0
+BFH.US,D,20180201,000000,236.468,238.094,234.754,237.277,284479.91165615,0
+BFH.US,D,20180202,000000,235.464,236.164,230.656,230.656,475790.91163309,0
+BFH.US,D,20180205,000000,228.104,230.261,220.29,220.369,1037100.1624249,0
+BFH.US,D,20180206,000000,215.551,223.807,214.802,222.843,1248467.2732506,0
+BFH.US,D,20180207,000000,221.551,230.488,221.551,227.719,898215.57841331,0
+BFH.US,D,20180208,000000,227.098,229.138,221.867,222.044,865708.25720617,0
+BFH.US,D,20180209,000000,222.094,222.094,222.094,222.094,820851.219041,0
+BFH.US,D,20180212,000000,224.754,230.448,223.423,229.128,644488.16707176,0
+BFH.US,D,20180213,000000,228.567,229.817,225.659,227.788,510500.63962844,0
+BFH.US,D,20180214,000000,227.788,231.916,226.763,231.286,504665.78404069,0
+BFH.US,D,20180215,000000,231.996,232.103,219.265,222.596,1441333.1521213,0
+BFH.US,D,20180216,000000,222.448,228.025,222.448,226.339,609415.09270306,0
+BFH.US,D,20180220,000000,226.163,230.656,225.414,226.232,535840.49690087,0
+BFH.US,D,20180221,000000,225.492,227.631,221.551,221.601,834012.88320204,0
+BFH.US,D,20180222,000000,223.246,226.123,219.689,220.931,851417.9864329,0
+BFH.US,D,20180223,000000,222.231,224.133,221.207,223.946,596174.26368971,0
+BFH.US,D,20180226,000000,224.773,227.719,223.513,227.236,784170.4892103,0
+BFH.US,D,20180227,000000,227.216,228.055,224.153,224.241,413381.60480652,0
+BFH.US,D,20180228,000000,225.325,226.793,222.694,222.881,563025.50419219,0
+BFH.US,D,20180301,000000,222.98,225.709,217.433,217.689,928717.39002897,0
+BFH.US,D,20180302,000000,215.364,217.049,212.704,215.265,919526.14769072,0
+BFH.US,D,20180305,000000,213.491,216.437,213.491,214.378,867685.34864553,0
+BFH.US,D,20180306,000000,216.162,220.546,214.467,217.463,642621.7034388,0
+BFH.US,D,20180307,000000,215.728,218.389,215.354,217.709,437304.61420967,0
+BFH.US,D,20180308,000000,219.177,219.452,216.536,218.468,412681.30034391,0
+BFH.US,D,20180309,000000,219.462,222.054,217.787,221.236,436767.71412166,0
+BFH.US,D,20180312,000000,221.108,223.364,220.102,220.212,503588.93906268,0
+BFH.US,D,20180313,000000,220.142,220.142,212.664,215.187,957371.00682375,0
+BFH.US,D,20180314,000000,215.728,216.802,212.251,213.058,723828.60294943,0
+BFH.US,D,20180315,000000,213.009,213.688,209.373,211.118,812421.17720558,0
+BFH.US,D,20180316,000000,211.305,212.891,210.615,211.905,583537.32040862,0
+BFH.US,D,20180319,000000,210.89,212.861,210.378,212.624,588809.90255826,0
+BFH.US,D,20180320,000000,212.831,213.511,209.816,210.595,529053.63321757,0
+BFH.US,D,20180321,000000,210.25,212.457,209.61,209.757,330275.76377482,0
+BFH.US,D,20180322,000000,208.802,209.256,203.728,203.846,597388.12475823,0
+BFH.US,D,20180323,000000,204.309,206.21,198.821,198.89,698058.41365939,0
+BFH.US,D,20180326,000000,201.895,206.072,200.85,205.59,698274.5946022,0
+BFH.US,D,20180327,000000,205.639,205.639,201.944,202.692,796332.44337763,0
+BFH.US,D,20180328,000000,202.673,207.314,199.826,205.245,833572.4018444,0
+BFH.US,D,20180329,000000,204.112,205.718,190.19,196.889,2559831.0216495,0
+BFH.US,D,20180402,000000,196.879,197.993,191.54,192.407,933348.53388823,0
+BFH.US,D,20180403,000000,192.693,192.693,189.037,190.741,1074909.4988678,0
+BFH.US,D,20180404,000000,188.585,192.308,188.367,191.895,908456.26251147,0
+BFH.US,D,20180405,000000,191.933,194.584,191.618,194.189,802437.27141038,0
+BFH.US,D,20180406,000000,191.845,192.92,189.293,190.308,833540.93889029,0
+BFH.US,D,20180409,000000,190.781,193.204,190.308,190.86,650842.66886943,0
+BFH.US,D,20180410,000000,193.47,195.392,192.062,194.683,504436.40895584,0
+BFH.US,D,20180411,000000,192.663,194.416,190.081,190.417,661110.75618571,0
+BFH.US,D,20180412,000000,191.106,193.992,190.87,192.357,674832.66391684,0
+BFH.US,D,20180413,000000,191.274,192.062,189.529,190.524,759684.19143506,0
+BFH.US,D,20180416,000000,191.54,196.278,191.471,194.772,673605.60870626,0
+BFH.US,D,20180417,000000,194.545,197.462,194.072,195.708,679856.58723556,0
+BFH.US,D,20180418,000000,196.948,199.166,196.22,197.599,974513.24214763,0
+BFH.US,D,20180419,000000,192.643,197.106,186.86,195.776,2084217.723467,0
+BFH.US,D,20180420,000000,197.954,201.008,193.333,193.619,1334740.7233081,0
+BFH.US,D,20180423,000000,194.545,195.146,190.456,192.2,811281.40631934,0
+BFH.US,D,20180424,000000,193.707,194.052,188.762,189.974,666380.29353334,0
+BFH.US,D,20180425,000000,189.746,189.844,187.45,188.781,782718.11865089,0
+BFH.US,D,20180426,000000,189.49,190.456,188.258,188.652,573509.77245125,0
+BFH.US,D,20180427,000000,188.742,189.559,188.622,189.145,435388.41881052,0
+BFH.US,D,20180430,000000,189.145,189.549,187.263,187.815,885130.03430254,0
+BFH.US,D,20180501,000000,187.766,188.525,186.376,188.052,583720.0085293,0
+BFH.US,D,20180502,000000,188.525,189.056,183.785,184.307,725264.73456479,0
+BFH.US,D,20180503,000000,183.105,184.347,179.332,180.052,976624.3048755,0
+BFH.US,D,20180504,000000,178.81,182.672,177.608,182.258,668753.20923419,0
+BFH.US,D,20180507,000000,183.332,185.312,182.751,184.17,749479.03002702,0
+BFH.US,D,20180508,000000,184.514,187.5,183.273,186.623,1078666.7845498,0
+BFH.US,D,20180509,000000,186.919,190.347,186.623,188.575,922963.72916153,0
+BFH.US,D,20180510,000000,188.82,191.618,188.662,191.175,654625.32790154,0
+BFH.US,D,20180511,000000,191.786,193.599,191.786,192.967,525368.40784985,0
+BFH.US,D,20180514,000000,193.057,194.869,192.91,194.289,1000471.1942284,0
+BFH.US,D,20180515,000000,192.93,193.254,187.805,192.79,917330.84544053,0
+BFH.US,D,20180516,000000,192.633,196.25,192.308,194.506,615587.92131406,0
+BFH.US,D,20180517,000000,194.515,196.278,194.436,195.313,491302.14801289,0
+BFH.US,D,20180518,000000,195.698,196.2,194.653,194.869,472123.95507743,0
+BFH.US,D,20180521,000000,195.619,198.534,195.234,197.285,536236.32116234,0
+BFH.US,D,20180522,000000,197.332,198.534,197.106,197.332,449655.34610169,0
+BFH.US,D,20180523,000000,196.033,199.284,195.283,199.234,630173.53788241,0
+BFH.US,D,20180524,000000,199.324,200.003,197.235,198.397,406614.0248693,0
+BFH.US,D,20180525,000000,198.644,199.244,197.392,197.707,302798.45549041,0
+BFH.US,D,20180529,000000,196.663,197.078,193.727,194.702,449078.86358755,0
+BFH.US,D,20180530,000000,196.052,198.249,195.273,197.855,402737.99190885,0
+BFH.US,D,20180531,000000,198.092,198.092,194.663,195.54,710967.35925351,0
+BFH.US,D,20180601,000000,196.634,197.569,194.506,194.712,585963.01267766,0
+BFH.US,D,20180604,000000,195.234,196.909,195.136,196.653,373351.59276334,0
+BFH.US,D,20180605,000000,200.417,200.526,196.495,200.417,586243.1344627,0
+BFH.US,D,20180606,000000,200.348,206.88,200.348,206.22,855699.99299486,0
+BFH.US,D,20180607,000000,206.28,207.009,203.009,204.585,500001.14735932,0
+BFH.US,D,20180608,000000,204.161,206.427,203.255,206.27,366508.90770984,0
+BFH.US,D,20180611,000000,206.89,207.147,205.382,206.082,353918.65139291,0
+BFH.US,D,20180612,000000,206.082,210.545,204.585,208.269,515430.1740848,0
+BFH.US,D,20180613,000000,209.266,209.266,207.324,207.984,475594.01443636,0
+BFH.US,D,20180614,000000,209.049,211.392,207.59,210.053,634387.54386611,0
+BFH.US,D,20180615,000000,209.699,218.33,205.975,215.501,1249946.0320941,0
+BFH.US,D,20180618,000000,217.266,219.886,213.876,216.566,636570.66690825,0
+BFH.US,D,20180619,000000,214.448,217.552,213.196,217.502,693393.77697801,0
+BFH.US,D,20180620,000000,217.926,220.901,217.403,219.522,630998.67922748,0
+BFH.US,D,20180621,000000,219.384,222.094,216.772,219.432,531653.89413528,0
+BFH.US,D,20180622,000000,220.152,222.556,218.586,219.472,641358.1106041,0
+BFH.US,D,20180625,000000,218.891,222.251,216.083,217.719,557752.92204253,0
+BFH.US,D,20180626,000000,218.26,219.118,215.029,215.285,442713.19751583,0
+BFH.US,D,20180627,000000,216.881,216.959,213.147,213.216,522971.13373292,0
+BFH.US,D,20180628,000000,212.802,219,212.802,218.507,460944.45702576,0
+BFH.US,D,20180629,000000,219.197,219.611,216.103,216.3,513324.18602696,0
+BFH.US,D,20180702,000000,214.398,219.492,214.398,219.315,382417.99821912,0
+BFH.US,D,20180703,000000,219.235,220.635,217.826,218.191,252677.96958164,0
+BFH.US,D,20180705,000000,218.713,220.911,218.458,220.782,293620.40729421,0
+BFH.US,D,20180706,000000,220.931,223.58,220.931,223.177,249399.73274941,0
+BFH.US,D,20180709,000000,225.099,228.104,224.173,226.478,549804.97385892,0
+BFH.US,D,20180710,000000,226.961,227.621,225.049,225.719,657777.71291729,0
+BFH.US,D,20180711,000000,224.95,225.886,223.61,224.675,355146.7215375,0
+BFH.US,D,20180712,000000,226.399,227.463,224.35,226.468,553244.58519773,0
+BFH.US,D,20180713,000000,225.966,226.685,223.62,225.856,394725.08794898,0
+BFH.US,D,20180716,000000,216.074,219.078,202.585,203.116,1767328.9392022,0
+BFH.US,D,20180717,000000,203.136,209.777,203.136,209.107,778954.74336487,0
+BFH.US,D,20180718,000000,210.053,211.729,207.718,209.757,713456.99236478,0
+BFH.US,D,20180719,000000,209.787,215.197,200.417,210.723,1233691.8640235,0
+BFH.US,D,20180720,000000,210.782,220.092,209.56,216.181,1034391.3035688,0
+BFH.US,D,20180723,000000,215.483,218.753,214.9,216.467,459717.40181519,0
+BFH.US,D,20180724,000000,218.211,218.359,213.935,215.66,495652.1551531,0
+BFH.US,D,20180725,000000,216.782,220.467,216.782,219.078,382485.99879738,0
+BFH.US,D,20180726,000000,218.783,220.242,217.089,217.196,343063.93222247,0
+BFH.US,D,20180727,000000,216.014,216.014,208.664,210.871,813570.08249786,0
+BFH.US,D,20180730,000000,211.452,213.846,208.329,208.773,449589.37539145,0
+BFH.US,D,20180731,000000,209.55,210.94,208.014,208.595,334410.60490622,0
+BFH.US,D,20180801,000000,208.556,210.32,207.461,209.206,304421.33496246,0
+BFH.US,D,20180802,000000,208.536,209.363,206.93,208.782,318113.80960749,0
+BFH.US,D,20180803,000000,209.353,212.034,207.521,211.098,398772.64475607,0
+BFH.US,D,20180806,000000,211.137,211.669,209.876,211.392,204351.88699154,0
+BFH.US,D,20180807,000000,211.945,213.501,211.373,213.324,355905.89217232,0
+BFH.US,D,20180808,000000,213.925,215.501,212.911,213.808,246224.00425158,0
+BFH.US,D,20180809,000000,213.885,215,213.501,213.895,174834.56135954,0
+BFH.US,D,20180810,000000,212.959,214.171,210.132,211.629,261871.24178789,0
+BFH.US,D,20180813,000000,211.826,213.758,210.684,211.402,278513.11464792,0
+BFH.US,D,20180814,000000,213.915,216.359,212.959,215.207,407849.19955189,0
+BFH.US,D,20180815,000000,213.088,215.048,209.256,214.458,574371.45142046,0
+BFH.US,D,20180816,000000,216.014,220.339,215.167,218.526,304971.42919251,0
+BFH.US,D,20180817,000000,218.615,221.699,216.517,221.324,332035.65933738,0
+BFH.US,D,20180820,000000,221.641,223.739,219.522,223.453,454638.67206026,0
+BFH.US,D,20180821,000000,224.35,225.522,223.68,224.004,291668.68920493,0
+BFH.US,D,20180822,000000,223.177,224.912,222.094,223.473,367900.38222902,0
+BFH.US,D,20180823,000000,223.393,223.877,220.142,220.438,620833.1002456,0
+BFH.US,D,20180824,000000,221.699,222.379,219.768,220.319,359879.35879714,0
+BFH.US,D,20180827,000000,221.561,224.103,221.069,222.221,509249.22600178,0
+BFH.US,D,20180828,000000,222.635,224.024,221.374,221.847,390277.64714442,0
+BFH.US,D,20180829,000000,222.133,224.734,221.521,224.034,372525.43648426,0
+BFH.US,D,20180830,000000,223.7,223.897,221.611,222.418,225581.26154865,0
+BFH.US,D,20180831,000000,221.955,224.26,221.294,221.837,354356.08794855,0
+BFH.US,D,20180904,000000,221.708,222.576,218.921,220.29,395669.99150651,0
+BFH.US,D,20180905,000000,220.035,222.901,217.492,222.094,546996.65147044,0
+BFH.US,D,20180906,000000,221.354,222.98,220.537,221.276,310759.59781609,0
+BFH.US,D,20180907,000000,221.079,221.699,219.532,220.339,338615.47648388,0
+BFH.US,D,20180910,000000,221.344,223.138,220.27,220.911,292280.69440922,0
+BFH.US,D,20180911,000000,220.369,221.501,218.546,221.049,337367.10765924,0
+BFH.US,D,20180912,000000,220.615,226.881,217.63,226.458,654894.28541254,0
+BFH.US,D,20180913,000000,226.517,229.769,225.719,226.3,453691.73863474,0
+BFH.US,D,20180914,000000,226.3,227.069,222.606,224.547,383037.10796143,0
+BFH.US,D,20180917,000000,225.502,231.01,224.832,228.872,628819.61592137,0
+BFH.US,D,20180918,000000,228.715,230.458,226.163,229.552,316750.75324041,0
+BFH.US,D,20180919,000000,229.967,230.557,227.315,230.154,460390.3030597,0
+BFH.US,D,20180920,000000,230.626,231.799,229.384,230.438,619623.2989131,0
+BFH.US,D,20180921,000000,231.621,232.705,229.277,231.246,673444.23419967,0
+BFH.US,D,20180924,000000,231.286,231.286,227.424,227.651,389913.28583706,0
+BFH.US,D,20180925,000000,228.172,228.468,225.779,226.025,493973.45431085,0
+BFH.US,D,20180926,000000,225.956,226.881,222.191,222.428,1001450.605542,0
+BFH.US,D,20180927,000000,222.221,222.221,219.216,219.679,382534.71562956,0
+BFH.US,D,20180928,000000,219.225,220.202,218.153,219.601,733295.90733671,0
+BFH.US,D,20181001,000000,221,224.054,220.734,221.147,484096.11658605,0
+BFH.US,D,20181002,000000,221.344,222.014,217.137,217.166,438662.59590673,0
+BFH.US,D,20181003,000000,218.713,221.354,217.836,220.389,446830.78476916,0
+BFH.US,D,20181004,000000,220.3,221.571,218.497,219.048,506274.45443669,0
+BFH.US,D,20181005,000000,219.403,219.915,213.414,215.107,310838.76266837,0
+BFH.US,D,20181008,000000,213.601,215.964,210.92,213.334,465033.626127,0
+BFH.US,D,20181009,000000,213.048,213.965,209.945,211.325,336646.50451655,0
+BFH.US,D,20181010,000000,211.767,212.556,204.968,205.205,771864.41441444,0
+BFH.US,D,20181011,000000,204.781,205.205,195.589,196.841,813809.60692276,0
+BFH.US,D,20181012,000000,200.388,201.974,195.658,198.534,791830.19613684,0
+BFH.US,D,20181015,000000,198.052,198.554,195.49,195.589,735239.50595396,0
+BFH.US,D,20181016,000000,196.575,199.501,194.535,198.092,915101.03543422,0
+BFH.US,D,20181017,000000,199.156,200.181,195.55,196.634,712447.13303102,0
+BFH.US,D,20181018,000000,196.781,208.073,196.781,207.481,1891996.3276888,0
+BFH.US,D,20181019,000000,206.507,207.471,200.22,201.017,1189474.2342807,0
+BFH.US,D,20181022,000000,201.767,202.535,193.362,193.372,903351.14447244,0
+BFH.US,D,20181023,000000,190.654,192.327,186.022,191.096,690380.43792079,0
+BFH.US,D,20181024,000000,191.382,191.983,184.464,184.977,847811.92591747,0
+BFH.US,D,20181025,000000,186.466,189.47,185.529,188.435,488393.34715805,0
+BFH.US,D,20181026,000000,186.683,188.288,181.568,185.086,680871.52123934,0
+BFH.US,D,20181029,000000,186.356,191.845,184.042,186.533,768764.80596689,0
+BFH.US,D,20181030,000000,187.146,190.268,185.274,187.45,549872.97443716,0
+BFH.US,D,20181031,000000,189.48,193.657,189.48,191.717,682504.55005143,0
+BFH.US,D,20181101,000000,192.12,194.279,190.811,192.958,424658.53652254,0
+BFH.US,D,20181102,000000,193.894,195.146,189.392,190.465,317232.8468922,0
+BFH.US,D,20181105,000000,191.086,193.727,189.619,191.481,348366.96239223,0
+BFH.US,D,20181106,000000,191.913,194.82,190.928,192.977,545579.80360116,0
+BFH.US,D,20181107,000000,194.792,198.131,193.48,197.914,312464.68694243,0
+BFH.US,D,20181108,000000,197.265,199.875,196.003,197.993,331743.35834428,0
+BFH.US,D,20181109,000000,196.062,196.692,191.736,193.657,317217.62288215,0
+BFH.US,D,20181112,000000,193.392,193.392,188.968,189.402,393970.99198418,0
+BFH.US,D,20181113,000000,190.634,193.639,189.155,191.421,274518.33440902,0
+BFH.US,D,20181114,000000,192.496,193.343,185.766,186.249,483724.65074065,0
+BFH.US,D,20181115,000000,184.701,185.539,181.687,184.544,643769.59379708,0
+BFH.US,D,20181116,000000,184.15,186.16,183.5,184.682,390441.05151902,0
+BFH.US,D,20181119,000000,184.17,185.657,179.194,179.952,557721.45908842,0
+BFH.US,D,20181120,000000,176.464,183.727,176.464,179.509,580595.02673165,0
+BFH.US,D,20181121,000000,180.602,186.189,180.602,182.761,464882.40096043,0
+BFH.US,D,20181123,000000,181.421,182.888,181.421,181.638,123861.53088759,0
+BFH.US,D,20181126,000000,183.46,187.677,183.46,187.391,283358.40958197,0
+BFH.US,D,20181127,000000,186.909,188.585,177.351,180.722,798641.41823624,0
+BFH.US,D,20181128,000000,180.889,188.16,180.889,186.091,911636.05074532,0
+BFH.US,D,20181129,000000,184.494,186.101,182.83,183.421,457702.75781768,0
+BFH.US,D,20181130,000000,183.46,187.017,182.968,186.84,705311.13205042,0
+BFH.US,D,20181203,000000,188.732,190.081,180.11,185.608,905862.0911978,0
+BFH.US,D,20181204,000000,185.214,185.214,175.933,176.11,920706.51593712,0
+BFH.US,D,20181206,000000,172.898,174.642,169.518,174.505,841297.0645472,0
+BFH.US,D,20181207,000000,174.278,175.627,166.849,168.248,702003.4621321,0
+BFH.US,D,20181210,000000,169.44,171.302,163.726,166.937,661429.44546289,0
+BFH.US,D,20181211,000000,170.16,171.204,164.493,166.139,409422.34725775,0
+BFH.US,D,20181212,000000,168.257,171.016,167.184,167.242,476140.04893039,0
+BFH.US,D,20181213,000000,168.061,168.524,162.996,163.646,514876.02011874,0
+BFH.US,D,20181214,000000,162.365,163.193,161.084,161.497,551848.03600853,0
+BFH.US,D,20181217,000000,160.365,160.937,149.242,150.296,1154618.3557888,0
+BFH.US,D,20181218,000000,152.512,153.882,148.335,149.459,781784.3793674,0
+BFH.US,D,20181219,000000,149.309,153.497,147.25,148.02,681033.91067995,0
+BFH.US,D,20181220,000000,146.64,147.083,140.826,143.872,1230564.8523578,0
+BFH.US,D,20181221,000000,143.872,145.881,138.512,138.994,1292651.4101713,0
+BFH.US,D,20181224,000000,137.566,138.63,134.708,134.718,322930.68638943,0
+BFH.US,D,20181226,000000,136.019,141.556,132.964,141.419,678289.52913372,0
+BFH.US,D,20181227,000000,139.862,141.635,135.299,141.626,465923.72324832,0
+BFH.US,D,20181228,000000,141.931,143.635,138.787,139.694,518367.39309175,0
+BFH.US,D,20181231,000000,139.862,141.043,137.319,139.94,629739.1461288,0
+BFH.US,D,20190102,000000,138.028,146.039,137.428,144.897,929361.87312138,0
+BFH.US,D,20190103,000000,142.541,144.137,139.772,141.221,827379.27455333,0
+BFH.US,D,20190104,000000,143.812,151.192,142.895,150.778,824614.59432702,0
+BFH.US,D,20190107,000000,151.221,152.65,149.083,150.768,1171979.8168575,0
+BFH.US,D,20190108,000000,152.867,153.951,150.374,153.38,745380.72651975,0
+BFH.US,D,20190109,000000,155.32,157.242,153.31,156.749,687999.40274792,0
+BFH.US,D,20190110,000000,156.158,158.522,155.064,155.96,981906.02143118,0
+BFH.US,D,20190111,000000,155.183,156.256,151.192,156.158,767696.0804609,0
+BFH.US,D,20190114,000000,155.054,158.414,154.434,156.788,452680.86436697,0
+BFH.US,D,20190115,000000,156.296,159.734,156.128,156.296,1152182.5141797,0
+BFH.US,D,20190116,000000,156.503,158.739,156.158,157.331,348596.33747709,0
+BFH.US,D,20190117,000000,156.532,159.134,155.921,158.237,506203.40905642,0
+BFH.US,D,20190118,000000,159.882,160.986,157.459,160.868,838124.38085138,0
+BFH.US,D,20190122,000000,160.473,162.592,158.01,159.154,767950.82889586,0
+BFH.US,D,20190123,000000,161.41,164.513,160.021,161.981,811947.20302581,0
+BFH.US,D,20190124,000000,161.931,164.179,160.286,162.829,441634.3226698,0
+BFH.US,D,20190125,000000,164.908,166.839,163.942,165.705,517281.41370771,0
+BFH.US,D,20190128,000000,163.853,167.381,163.616,166.7,665230.37330706,0
+BFH.US,D,20190129,000000,166.109,167.144,164.573,165.805,556408.13448752,0
+BFH.US,D,20190130,000000,166.041,167.637,163.863,167.43,511857.6063915,0
+BFH.US,D,20190131,000000,166.552,169.341,165.548,165.588,1038279.5157373,0
+BFH.US,D,20190201,000000,166.129,169.44,165.882,169.085,943926.17607565,0
+BFH.US,D,20190204,000000,169.696,170.327,167.854,168.809,554215.87703935,0
+BFH.US,D,20190205,000000,169.38,170.435,168.1,169.263,379622.8699727,0
+BFH.US,D,20190206,000000,168.976,169.893,167.084,167.744,580848.76023261,0
+BFH.US,D,20190207,000000,153.833,153.833,142.905,151.241,2498669.0687136,0
+BFH.US,D,20190208,000000,148.217,153.744,145.537,153.221,1809408.102999,0
+BFH.US,D,20190211,000000,153.764,155.636,153.607,153.951,1043272.9910359,0
+BFH.US,D,20190212,000000,154.808,159.341,154.808,157.606,1043438.4252786,0
+BFH.US,D,20190213,000000,158.247,161.478,156.897,157.962,644741.9005727,0
+BFH.US,D,20190214,000000,157.192,157.813,155.557,155.715,630972.29094339,0
+BFH.US,D,20190215,000000,157.292,162.02,157.292,161.527,836092.4829758,0
+BFH.US,D,20190219,000000,160.67,164.631,160.405,163.026,668810.04553839,0
+BFH.US,D,20190220,000000,163.292,164.03,160.661,162.287,507925.75206084,0
+BFH.US,D,20190221,000000,161.744,163.262,159.39,160.098,466307.36830174,0
+BFH.US,D,20190222,000000,160.69,163.055,159.872,162.887,440503.68618959,0
+BFH.US,D,20190225,000000,164.868,166.041,162.976,163.114,488473.52694435,0
+BFH.US,D,20190226,000000,162.474,164.366,159.754,163.36,553072.0464171,0
+BFH.US,D,20190227,000000,163.321,165.518,161.627,162.149,379974.03713802,0
+BFH.US,D,20190228,000000,161.863,162.454,160.483,161.893,703225.44267265,0
+BFH.US,D,20190301,000000,163.449,164.898,161.567,162.444,643056.09519242,0
+BFH.US,D,20190304,000000,163.075,164.228,159.675,161.33,585750.89147087,0
+BFH.US,D,20190305,000000,161.627,162.237,159.902,160.208,504507.45433611,0
+BFH.US,D,20190306,000000,160.031,161.173,157.389,157.566,541935.17559358,0
+BFH.US,D,20190307,000000,156.975,157.655,153.36,155.026,753360.13765748,0
+BFH.US,D,20190308,000000,153.468,155.893,152.887,155.696,795997.51515638,0
+BFH.US,D,20190311,000000,156.355,158.661,156.256,158.159,506927.05700112,0
+BFH.US,D,20190312,000000,158.818,158.818,156.247,157.123,471400.30713273,0
+BFH.US,D,20190313,000000,158.207,161.37,157.379,160.098,685211.37903952,0
+BFH.US,D,20190314,000000,160.138,161.744,157.882,158.808,536780.32578837,0
+BFH.US,D,20190315,000000,159.518,161.577,158.424,161.35,806772.05454053,0
+BFH.US,D,20190318,000000,161.557,161.912,158.799,160.75,538599.08752315,0
+BFH.US,D,20190319,000000,162.227,164.405,160.276,160.887,443949.38713242,0
+BFH.US,D,20190320,000000,159.892,160.118,156.05,157.576,375541.8203435,0
+BFH.US,D,20190321,000000,157.005,163.783,156.808,160.444,317192.24953206,0
+BFH.US,D,20190322,000000,159.351,159.754,153.842,153.991,560420.16860447,0
+BFH.US,D,20190325,000000,153.477,154.996,151.398,153.577,615605.17519213,0
+BFH.US,D,20190326,000000,154.986,159.381,154.316,159.074,740080.74115199,0
+BFH.US,D,20190327,000000,159.144,161.114,157.745,160.108,772056.23694116,0
+BFH.US,D,20190328,000000,160.178,162.602,159.981,161.33,560690.14104947,0
+BFH.US,D,20190329,000000,162.592,166.089,161.478,163.765,1024099.8727704,0
+BFH.US,D,20190401,000000,164.789,167.904,164.237,164.838,1054288.069779,0
+BFH.US,D,20190402,000000,165.578,166.484,163.843,164.276,535232.55143261,0
+BFH.US,D,20190403,000000,165.815,168.119,164.473,167.971,565957.6485291,0
+BFH.US,D,20190404,000000,168.021,169.538,166.877,168.287,340157.16123564,0
+BFH.US,D,20190405,000000,168.996,170.8,164.947,165.745,864583.71032997,0
+BFH.US,D,20190408,000000,165.4,167.036,162.759,166.927,562219.64659319,0
+BFH.US,D,20190409,000000,166.119,166.375,164.513,165.842,433981.72028129,0
+BFH.US,D,20190410,000000,166.257,166.552,163.666,165.134,577863.83932748,0
+BFH.US,D,20190411,000000,165.755,166.089,164.03,164.463,351837.02175116,0
+BFH.US,D,20190412,000000,165.675,171.213,165.675,169.311,732590.52820408,0
+BFH.US,D,20190415,000000,161.666,161.666,151.064,153.507,3267524.2038069,0
+BFH.US,D,20190416,000000,154.256,155.113,152.67,153.044,1089054.6340785,0
+BFH.US,D,20190417,000000,154.276,156.178,153.202,154.01,862397.54248582,0
+BFH.US,D,20190418,000000,153.617,154.197,151.369,152.178,1233985.1799506,0
+BFH.US,D,20190422,000000,151.595,152.995,149.744,150.443,730831.64757553,0
+BFH.US,D,20190423,000000,150.818,154.789,149.744,152.562,1186452.7757515,0
+BFH.US,D,20190424,000000,152.582,155.469,151.388,154.217,775965.76272372,0
+BFH.US,D,20190425,000000,149.734,149.872,142.808,144.117,2113009.3712864,0
+BFH.US,D,20190426,000000,144.187,148.709,144.079,146.729,1263754.2092156,0
+BFH.US,D,20190429,000000,147.31,149.526,146.551,147.91,497097.42117449,0
+BFH.US,D,20190430,000000,147.91,150.344,147.91,149.822,759931.83533198,0
+BFH.US,D,20190501,000000,150.493,151.133,146.522,146.522,627333.75253983,0
+BFH.US,D,20190502,000000,146.108,146.906,143.763,144.699,609717.54303618,0
+BFH.US,D,20190503,000000,146.078,146.837,144.945,146.513,475517.89438607,0
+BFH.US,D,20190506,000000,143.202,144.994,142.788,144.177,512422.92463161,0
+BFH.US,D,20190507,000000,141.881,142.335,139.891,141.231,720448.87271684,0
+BFH.US,D,20190508,000000,140.591,142.009,139.93,140.364,535089.44573807,0
+BFH.US,D,20190509,000000,138.837,139.92,136.659,138.423,1052230.7985532,0
+BFH.US,D,20190510,000000,137.625,139.832,135.704,139.457,587518.90650546,0
+BFH.US,D,20190513,000000,135.694,137.044,133.506,133.753,429341.44201598,0
+BFH.US,D,20190514,000000,134.058,137.448,134.038,136.137,611408.42308648,0
+BFH.US,D,20190515,000000,134.935,137.635,134.599,136.708,723499.76433221,0
+BFH.US,D,20190516,000000,136.827,139.654,136.827,138.837,500571.54026944,0
+BFH.US,D,20190517,000000,136.807,139.27,136.264,136.876,567689.12593956,0
+BFH.US,D,20190520,000000,135.418,136.157,134.127,134.512,471425.68048283,0
+BFH.US,D,20190521,000000,136.254,138.62,135.644,137.999,503707.68634112,0
+BFH.US,D,20190522,000000,136.885,137.664,135.91,136.324,669338.82615437,0
+BFH.US,D,20190523,000000,134.816,134.816,132.452,133.368,601173.82859235,0
+BFH.US,D,20190524,000000,134.758,136.048,133.28,134.728,403382.47500125,0
+BFH.US,D,20190528,000000,134.935,135.684,133.073,133.506,587680.28101206,0
+BFH.US,D,20190529,000000,132.54,133.753,131.063,133.496,682613.14798983,0
+BFH.US,D,20190530,000000,133.496,135.034,131.703,132.196,434086.25848368,0
+BFH.US,D,20190531,000000,130.984,131.024,129.112,129.23,501065.81312928,0
+BFH.US,D,20190603,000000,129.23,130.747,127.476,128.402,617038.26200546,0
+BFH.US,D,20190604,000000,130.157,134.235,130.157,134.137,398646.7929396,0
+BFH.US,D,20190605,000000,134.985,135.22,130.944,132.432,657367.67957975,0
+BFH.US,D,20190606,000000,132.176,134.118,131.319,133.605,576981.8616782,0
+BFH.US,D,20190607,000000,134.551,135.802,133.91,134.225,452706.23771706,0
+BFH.US,D,20190610,000000,135.329,135.802,127.881,128.156,1243829.0248532,0
+BFH.US,D,20190611,000000,129.131,130.254,128.324,129.437,732967.06871948,0
+BFH.US,D,20190612,000000,129.338,129.663,127.959,129.378,485055.22921962,0
+BFH.US,D,20190613,000000,129.625,132.246,129.525,131.939,402937.9339076,0
+BFH.US,D,20190614,000000,131.407,131.772,130.176,131.378,385114.67786718,0
+BFH.US,D,20190617,000000,131.407,131.733,129.171,129.644,689622.28221996,0
+BFH.US,D,20190618,000000,130.797,132.097,129.122,129.24,678424.51535623,0
+BFH.US,D,20190619,000000,129.575,129.89,128.255,128.718,549554.28515998,0
+BFH.US,D,20190620,000000,130.767,130.904,129.072,129.86,736332.58987602,0
+BFH.US,D,20190621,000000,129.625,129.96,128.608,128.885,863246.02731299,0
+BFH.US,D,20190624,000000,128.708,129.506,125.722,126.382,592925.4599436,0
+BFH.US,D,20190625,000000,126.156,127.693,125.525,126.333,685285.4692218,0
+BFH.US,D,20190626,000000,127.023,127.891,126.865,127.229,575650.26826523,0
+BFH.US,D,20190627,000000,127.447,129.171,126.786,129.062,523482.66047082,0
+BFH.US,D,20190628,000000,129.723,131.901,129.161,131.703,1562868.4542723,0
+BFH.US,D,20190701,000000,133.408,135.25,132.216,134.167,806457.42499935,0
+BFH.US,D,20190702,000000,133.998,138.226,132.689,137.605,1055652.14108,0
+BFH.US,D,20190703,000000,137.773,138.363,136.127,137.98,460064.50924448,0
+BFH.US,D,20190705,000000,137.615,139.379,136.777,139.35,408240.96407737,0
+BFH.US,D,20190708,000000,138.265,141.28,137.428,137.881,698763.79279202,0
+BFH.US,D,20190709,000000,138.167,139.565,136.748,139.113,698604.44815343,0
+BFH.US,D,20190710,000000,139.35,140.295,138.265,139.043,582787.28417983,0
+BFH.US,D,20190711,000000,140.049,140.472,138.373,139.073,487493.1006967,0
+BFH.US,D,20190712,000000,139.477,140.965,137.891,140.6,660475.40749934,0
+BFH.US,D,20190715,000000,140.709,141.073,139.063,141.005,520230.8119227,0
+BFH.US,D,20190716,000000,140.6,142.344,140.552,141.674,660266.33109456,0
+BFH.US,D,20190717,000000,141.329,142.058,140.206,141.664,851054.64005956,0
+BFH.US,D,20190718,000000,143.083,149.655,142.423,148.502,2949547.4102898,0
+BFH.US,D,20190719,000000,148.64,148.769,142.265,142.443,2289175.5260588,0
+BFH.US,D,20190722,000000,143.31,144.729,142.66,143.546,1085129.8842859,0
+BFH.US,D,20190723,000000,144.275,145.891,143.675,145.773,829825.26550244,0
+BFH.US,D,20190724,000000,145.832,147.892,145.388,147.852,757189.48365375,0
+BFH.US,D,20190725,000000,148.502,149.142,146.62,147.22,675279.23487851,0
+BFH.US,D,20190726,000000,147.92,149.813,147.684,149.309,558757.70670628,0
+BFH.US,D,20190729,000000,149.192,149.606,147.183,148.059,534066.39226225,0
+BFH.US,D,20190730,000000,148.275,148.542,146.374,148.275,616941.84327511,0
+BFH.US,D,20190731,000000,148.207,148.847,146.138,147.477,583825.5616657,0
+BFH.US,D,20190801,000000,147.724,148.995,145.181,146.65,771062.61655145,0
+BFH.US,D,20190802,000000,145.891,147.163,144.62,146.374,647554.28269719,0
+BFH.US,D,20190805,000000,143.074,143.852,141.25,142.965,1069063.479006,0
+BFH.US,D,20190806,000000,144.137,144.414,141.881,144.246,820602.56021007,0
+BFH.US,D,20190807,000000,142.246,144.127,141.25,144,1632219.9096846,0
+BFH.US,D,20190808,000000,145.951,146.286,144.069,145.951,954728.1186779,0
+BFH.US,D,20190809,000000,145.271,145.694,143.468,144.453,960625.90017388,0
+BFH.US,D,20190812,000000,143.241,144.117,140.955,141.053,1580282.6919091,0
+BFH.US,D,20190813,000000,141.123,144.926,141.083,143.251,1981288.1914735,0
+BFH.US,D,20190814,000000,141.241,142.374,140.512,141.083,2674779.4021159,0
+BFH.US,D,20190815,000000,142.039,144.581,141.448,143.31,3419634.3928217,0
+BFH.US,D,20190816,000000,138.028,138.53,130.245,130.324,5287943.1757961,0
+BFH.US,D,20190819,000000,130.481,131.339,127.546,128.344,1575601.8162837,0
+BFH.US,D,20190820,000000,128.018,128.018,122.767,122.884,1746622.2556569,0
+BFH.US,D,20190821,000000,128.768,131.536,126.865,129.743,2584828.8461627,0
+BFH.US,D,20190822,000000,130.225,130.737,127.191,127.378,1149313.295751,0
+BFH.US,D,20190823,000000,126.569,128.215,122.117,122.717,2109392.1464969,0
+BFH.US,D,20190826,000000,123.87,123.87,119.171,119.811,1464117.4055722,0
+BFH.US,D,20190827,000000,119.958,120.165,114.52,114.727,1492277.7644411,0
+BFH.US,D,20190828,000000,113.968,115.89,113.494,114.884,951102.77441639,0
+BFH.US,D,20190829,000000,115.298,116.608,115.071,115.357,1304975.7537792,0
+BFH.US,D,20190830,000000,115.919,116.687,114.727,115.545,754576.02859402,0
+BFH.US,D,20190903,000000,115.909,116.116,111.849,115.298,1562220.9263778,0
+BFH.US,D,20190904,000000,116.086,116.54,113.564,116.52,1682185.1106909,0
+BFH.US,D,20190905,000000,117.83,120.767,117.752,119.958,874847.73791022,0
+BFH.US,D,20190906,000000,120.185,120.786,118.973,118.993,669620.97780742,0
+BFH.US,D,20190909,000000,120.038,122.924,119.841,121.9,822306.63440242,0
+BFH.US,D,20190910,000000,121.703,125.043,121.457,124.963,1112308.8019732,0
+BFH.US,D,20190911,000000,127.427,127.988,124.413,127.891,951618.36089031,0
+BFH.US,D,20190912,000000,127.929,128.392,125.467,127.229,661781.62756221,0
+BFH.US,D,20190913,000000,128.551,129.683,126.166,126.333,614857.16883134,0
+BFH.US,D,20190916,000000,125.151,128.117,125.151,125.585,785481.78394319,0
+BFH.US,D,20190917,000000,125.457,125.792,122.147,124.146,754843.97117101,0
+BFH.US,D,20190918,000000,124.166,124.166,122.284,123.673,690195.71993209,0
+BFH.US,D,20190919,000000,124.373,127.023,123.476,123.486,576448.0063922,0
+BFH.US,D,20190920,000000,124.038,125.939,122.904,122.984,976327.9441464,0
+BFH.US,D,20190923,000000,122.401,123.476,121.141,122.137,591035.65282856,0
+BFH.US,D,20190924,000000,122.147,122.343,118.549,119.741,785511.21702929,0
+BFH.US,D,20190925,000000,119.564,121.387,119.21,120.805,447828.46489488,0
+BFH.US,D,20190926,000000,120.777,121.476,120.135,120.718,401862.10386359,0
+BFH.US,D,20190927,000000,121.545,122.127,119.387,119.416,352626.64040611,0
+BFH.US,D,20190930,000000,119.584,121.673,118.884,121.042,483407.99133147,0
+BFH.US,D,20191001,000000,121.91,123.663,118.529,119.072,342572.70416464,0
+BFH.US,D,20191002,000000,118.146,118.254,114.894,116.313,612590.82120089,0
+BFH.US,D,20191003,000000,115.86,116.51,112.5,115.77,619322.87844798,0
+BFH.US,D,20191004,000000,116.166,117.102,114.598,117.032,334227.91678554,0
+BFH.US,D,20191007,000000,116.333,117.712,115.88,116.077,542414.22444337,0
+BFH.US,D,20191008,000000,114.973,115.131,111.555,112.085,658211.0897369,0
+BFH.US,D,20191009,000000,112.815,112.992,110.214,111.869,641259.66200573,0
+BFH.US,D,20191010,000000,112.5,114.511,110.608,111.672,511565.30539841,0
+BFH.US,D,20191011,000000,113.672,116.234,113.101,115.761,742439.44777679,0
+BFH.US,D,20191014,000000,115.761,116.875,114.254,115.751,522699.13141989,0
+BFH.US,D,20191015,000000,116.047,117.357,114.52,116.855,633221.38469577,0
+BFH.US,D,20191016,000000,117.042,117.939,115.997,116.402,704874.7104288,0
+BFH.US,D,20191017,000000,116.608,117.979,115.987,116.54,596160.05461366,0
+BFH.US,D,20191018,000000,116.293,117.722,115.673,116.697,690989.39832306,0
+BFH.US,D,20191021,000000,117.594,118.786,117.249,117.859,506543.41194769,0
+BFH.US,D,20191022,000000,117.652,118.816,116.204,117.515,503586.90919468,0
+BFH.US,D,20191023,000000,117.436,117.839,116.421,116.914,606466.70942206,0
+BFH.US,D,20191024,000000,109.573,110.726,95.89,101.1,4325958.2789911,0
+BFH.US,D,20191025,000000,100.459,101.356,98.3611,98.9914,1717963.5641922,0
+BFH.US,D,20191028,000000,99.5734,103.612,99.5535,100.873,1183654.6027031,0
+BFH.US,D,20191029,000000,97.6812,99.83,97.2979,98.2132,3022284.6855389,0
+BFH.US,D,20191030,000000,98.5877,98.9616,96.2575,97.099,1133058.1127464,0
+BFH.US,D,20191031,000000,96.7599,97.2369,93.7105,94.4662,1369551.9447037,0
+BFH.US,D,20191101,000000,95.2476,96.5087,94.5225,95.4693,1139241.0906975,0
+BFH.US,D,20191104,000000,96.3817,98.1345,96.354,96.6723,823819.90100206,0
+BFH.US,D,20191105,000000,97.2881,99.3169,97.1974,98.1345,1051729.4211554,0
+BFH.US,D,20191106,000000,97.8645,99.1001,97.0171,97.9236,746302.28659518,0
+BFH.US,D,20191107,000000,99.1694,100.844,99.1694,99.5734,1319739.9987322,0
+BFH.US,D,20191108,000000,99.4148,102.706,99.0705,101.918,1235151.3391209,0
+BFH.US,D,20191111,000000,102.538,104.667,101.72,102.056,1125544.5563165,0
+BFH.US,D,20191112,000000,102.223,103.465,101.563,102.735,1022889.0565039,0
+BFH.US,D,20191113,000000,102.145,102.49,100.834,101.829,585935.60945955,0
+BFH.US,D,20191114,000000,101.484,102.873,100.864,101.306,531349.41393414,0
+BFH.US,D,20191115,000000,101.553,101.553,97.7207,98.2823,1564225.4210352,0
+BFH.US,D,20191118,000000,98.0655,99.8876,97.9433,99.5834,1244147.7141304,0
+BFH.US,D,20191119,000000,100.272,100.647,97.227,98.3709,1291625.3118933,0
+BFH.US,D,20191120,000000,98.1247,98.2429,96.1608,96.1806,1533739.8483637,0
+BFH.US,D,20191121,000000,96.4703,96.6329,95.219,96.2575,1023782.1984272,0
+BFH.US,D,20191122,000000,96.8359,99.2674,96.7018,99.1982,968451.04134304,0
+BFH.US,D,20191125,000000,99.1001,100.666,97.3079,100.144,758962.57335835,0
+BFH.US,D,20191126,000000,100.726,101.149,99.5138,100.776,955122.92800538,0
+BFH.US,D,20191127,000000,101.278,102.203,100.244,101.613,453096.98730851,0
+BFH.US,D,20191129,000000,101.159,101.829,100.085,101.583,361158.17564191,0
+BFH.US,D,20191202,000000,101.583,102.933,100.716,100.903,1001963.1472139,0
+BFH.US,D,20191203,000000,99.0804,99.7206,97.1088,97.6714,842204.41554657,0
+BFH.US,D,20191204,000000,97.4063,99.9373,96.354,99.0903,761493.8187638,0
+BFH.US,D,20191205,000000,99.7305,99.7305,97.1186,98.4104,685243.85692765,0
+BFH.US,D,20191206,000000,99.0012,100.854,99.0012,100.017,912492.65504451,0
+BFH.US,D,20191209,000000,99.8001,100.785,98.4202,100.154,596918.21031448,0
+BFH.US,D,20191210,000000,99.9373,100.627,98.4595,98.7454,704769.1572924,0
+BFH.US,D,20191211,000000,98.6173,100.45,98.6173,100.214,789255.30856925,0
+BFH.US,D,20191212,000000,100.726,103.662,100.647,103.505,1101381.0075544,0
+BFH.US,D,20191213,000000,103.515,106.519,103.515,104.559,1139114.223947,0
+BFH.US,D,20191216,000000,105.455,107.08,103.169,103.562,939924.29129874,0
+BFH.US,D,20191217,000000,103.061,105.011,103.061,104.362,870913.85371157,0
+BFH.US,D,20191218,000000,104.312,105.751,103.789,104.943,763027.38404351,0
+BFH.US,D,20191219,000000,104.972,106.548,103.899,104.589,925881.6644224,0
+BFH.US,D,20191220,000000,105.367,106.007,104.262,105.731,1692407.525977,0
+BFH.US,D,20191223,000000,105.791,106.538,105.298,105.908,482781.77705114,0
+BFH.US,D,20191224,000000,106.283,106.283,105.051,105.455,199153.39502417,0
+BFH.US,D,20191226,000000,105.908,106.125,104.224,104.834,461088.57765429,0
+BFH.US,D,20191227,000000,105.445,106.037,104.607,105.377,490332.88603929,0
+BFH.US,D,20191230,000000,105.258,105.948,104.509,105.169,500106.7004957,0
+BFH.US,D,20191231,000000,104.509,106.864,103.761,106.608,634157.15384726,0
+BFH.US,D,20200102,000000,107.82,108.776,105.821,106.873,686192.82022118,0
+BFH.US,D,20200103,000000,105.061,106.125,102.637,104.884,600422.77742955,0
+BFH.US,D,20200106,000000,103.908,105.435,102.972,105.347,688614.4527542,0
+BFH.US,D,20200107,000000,104.627,105.357,103.525,104.756,558172.08978609,0
+BFH.US,D,20200108,000000,104.43,105.288,103.14,104.716,862456.40865804,0
+BFH.US,D,20200109,000000,105.574,106.204,104.184,105.228,566003.32055928,0
+BFH.US,D,20200110,000000,105.858,107.16,104.617,106.49,752825.26743749,0
+BFH.US,D,20200113,000000,106.578,107.19,104.569,106.815,702105.97046648,0
+BFH.US,D,20200114,000000,105.651,107.74,105.651,106.558,844548.91309531,0
+BFH.US,D,20200115,000000,106.007,108.381,105.721,107.554,854993.59892824,0
+BFH.US,D,20200116,000000,108.736,109.849,107.416,108.352,469969.25018739,0
+BFH.US,D,20200117,000000,108.559,108.766,107.071,107.297,606705.21891296,0
+BFH.US,D,20200121,000000,107.18,107.653,106.115,106.283,538933.00081039,0
+BFH.US,D,20200122,000000,106.845,107.485,106.027,106.056,504310.55713937,0
+BFH.US,D,20200123,000000,105.632,106.381,102.835,106.234,597849.91972996,0
+BFH.US,D,20200124,000000,106.608,106.608,101.918,102.046,1660554.8372023,0
+BFH.US,D,20200127,000000,100.194,100.834,98.8833,100.381,1108875.2802383,0
+BFH.US,D,20200128,000000,100.883,102.745,100.756,101.977,869538.61813644,0
+BFH.US,D,20200129,000000,102.775,104.785,102.303,104.234,1398580.0721459,0
+BFH.US,D,20200130,000000,100.726,102.361,97.3079,101.829,2240979.3550213,0
+BFH.US,D,20200131,000000,101.287,101.287,97.3866,97.6714,1816237.5939104,0
+BFH.US,D,20200203,000000,98.2724,98.7651,95.1649,95.5747,1310536.5771859,0
+BFH.US,D,20200204,000000,96.9778,98.4104,96.9394,97.2979,859551.66753921,0
+BFH.US,D,20200205,000000,98.3216,103.1,98.3216,101.533,1151776.5405782,0
+BFH.US,D,20200206,000000,101.938,102.342,100.371,101.199,803990.12043617,0
+BFH.US,D,20200207,000000,100.381,100.883,99.3862,100.647,602931.6942869,0
+BFH.US,D,20200210,000000,100.401,100.647,98.0212,98.2724,622750.31057875,0
+BFH.US,D,20200211,000000,99.1001,99.6033,97.9236,98.5187,360105.68907997,0
+BFH.US,D,20200212,000000,99.3862,101.672,98.8636,99.4148,502916.03781818,0
+BFH.US,D,20200213,000000,98.9914,99.406,98.0655,98.9325,585578.35269023,0
+BFH.US,D,20200214,000000,98.8439,100.154,98.1837,98.2823,1339823.512799,0
+BFH.US,D,20200218,000000,96.2476,97.8054,95.0003,96.0703,894321.27664079,0
+BFH.US,D,20200219,000000,96.4604,97.1186,94.6377,96.891,751039.99852484,0
+BFH.US,D,20200220,000000,97.0753,99.218,96.354,98.5088,617937.49353282,0
+BFH.US,D,20200221,000000,97.4832,98.164,96.5353,97.6615,526882.68938348,0
+BFH.US,D,20200224,000000,94.6377,94.9805,93.2681,94.3687,807321.13383657,0
+BFH.US,D,20200225,000000,94.5982,94.7342,89.3891,89.6187,1186341.133011,0
+BFH.US,D,20200226,000000,90.2305,91.1094,86.8539,86.9317,1014300.684964,0
+BFH.US,D,20200227,000000,84.5238,86.7898,82.4507,83.835,1235339.1019117,0
+BFH.US,D,20200228,000000,81.3787,83.2045,80.6042,82.0949,1954904.9820451,0
+BFH.US,D,20200302,000000,82.9069,82.9069,78.482,82.2762,1776038.0878886,0
+BFH.US,D,20200303,000000,81.8566,82.3245,75.9478,76.1685,1082709.2666868,0
+BFH.US,D,20200304,000000,76.9321,77.4592,73.9999,77.1351,1531456.2468551,0
+BFH.US,D,20200305,000000,75.2699,75.3369,70.4419,70.9396,1109332.0005401,0
+BFH.US,D,20200306,000000,68.1187,71.3229,66.5049,69.4094,1220272.4066255,0
+BFH.US,D,20200309,000000,63.7519,65.6723,59.8501,60.2413,1196991.8504467,0
+BFH.US,D,20200310,000000,63.6948,64.018,57.0491,60.7586,1886556.2814286,0
+BFH.US,D,20200311,000000,58.9043,60.071,54.3907,54.7553,2153170.309816,0
+BFH.US,D,20200312,000000,50.4063,50.6664,44.2118,44.7566,2069543.8076405,0
+BFH.US,D,20200313,000000,48.407,48.7893,42.4333,47.3282,2676316.0121976,0
+BFH.US,D,20200316,000000,34.4131,41.181,34.3845,34.5185,2499161.3117054,0
+BFH.US,D,20200317,000000,35.3116,35.416,26.8422,29.5103,4027291.6198301,0
+BFH.US,D,20200318,000000,27.1386,27.5554,20.0743,21.6132,2827990.7945248,0
+BFH.US,D,20200319,000000,21.3078,26.0115,19.6062,24.2616,3593715.8731505,0
+BFH.US,D,20200320,000000,26.0579,29.7192,25.6214,26.3357,4042962.2008486,0
+BFH.US,D,20200323,000000,25.3603,30.7528,25.3504,29.6522,2195438.2513375,0
+BFH.US,D,20200324,000000,32.4149,40.5416,31.3636,40.1583,2683156.6673831,0
+BFH.US,D,20200325,000000,41.5348,44.392,36.6132,36.8122,2256384.0233307,0
+BFH.US,D,20200326,000000,38.2369,40.9031,34.8053,35.8939,1781358.3719364,0
+BFH.US,D,20200327,000000,34.1943,36.3531,33.5056,34.8633,2181694.0150583,0
+BFH.US,D,20200330,000000,34.9658,34.9658,31.3558,32.7874,1450893.8304369,0
+BFH.US,D,20200331,000000,32.3104,33.9549,30.6857,32.1676,1350827.4272681,0
+BFH.US,D,20200401,000000,30.3419,30.7331,28.7929,29.6719,1596345.0374529,0
+BFH.US,D,20200402,000000,29.6422,30.1971,25.3888,27.0431,2378497.8378638,0
+BFH.US,D,20200403,000000,27.1583,27.4146,24.5061,25.3208,1485075.7927504,0
+BFH.US,D,20200406,000000,27.7033,31.3459,27.4639,29.7871,3335591.7677045,0
+BFH.US,D,20200407,000000,32.7686,37.6438,32.7686,34.0023,2525837.8370609,0
+BFH.US,D,20200408,000000,34.4131,39.9307,34.3175,38.9168,1909167.9960988,0
+BFH.US,D,20200409,000000,42.8058,44.259,35.4851,36.8793,2373893.0822886,0
+BFH.US,D,20200413,000000,35.2457,35.8466,32.3007,34.2406,2328594.5478318,0
+BFH.US,D,20200414,000000,35.5786,35.9797,32.5115,34.8053,1995970.2267722,0
+BFH.US,D,20200415,000000,32.7499,33.2357,31.2395,32.9991,1511100.7304753,0
+BFH.US,D,20200416,000000,32.9301,32.9301,31.0819,31.5469,1626831.6250586,0
+BFH.US,D,20200417,000000,33.2071,36.2683,33.1894,36.1925,2091301.9628135,0
+BFH.US,D,20200420,000000,34.4131,36.9374,33.7717,34.881,1258803.3611451,0
+BFH.US,D,20200421,000000,33.4583,35.6556,33.4583,34.3845,1729463.7813891,0
+BFH.US,D,20200422,000000,35.8939,36.297,34.1451,35.0634,1383926.4549994,0
+BFH.US,D,20200423,000000,35.0732,39.4312,34.022,38.6104,3080591.6291222,0
+BFH.US,D,20200424,000000,38.9937,40.5711,37.0418,38.6192,4117069.6370027,0
+BFH.US,D,20200427,000000,39.3848,40.8549,38.7256,39.5642,2097218.0131215,0
+BFH.US,D,20200428,000000,42.52,46.2,41.6874,45.5024,2201922.6646877,0
+BFH.US,D,20200429,000000,49.4209,52.9197,49.0111,52.5177,2870283.0944624,0
+BFH.US,D,20200430,000000,51.2949,51.3186,47.806,47.8633,1829005.4636779,0
+BFH.US,D,20200501,000000,45.6552,45.7902,43.0255,44.3359,2051950.9416188,0
+BFH.US,D,20200504,000000,42.0708,44.4787,41.1712,44.2985,1626420.576787,0
+BFH.US,D,20200505,000000,46.1133,48.676,43.1417,43.3397,2034563.092266,0
+BFH.US,D,20200506,000000,44.059,44.7005,41.2085,41.784,1528513.9531782,0
+BFH.US,D,20200507,000000,42.7683,45.1961,42.5584,43.4955,1110675.7731611,0
+BFH.US,D,20200508,000000,44.9576,45.4069,43.5536,45.0995,1282377.2332509,0
+BFH.US,D,20200511,000000,43.923,44.2985,40.9229,41.1248,2326782.890635,0
+BFH.US,D,20200512,000000,41.4894,43.4659,38.5808,38.6872,1797418.6876123,0
+BFH.US,D,20200513,000000,38.7169,38.7169,34.9097,35.7994,2319669.2182024,0
+BFH.US,D,20200514,000000,34.7649,38.7829,33.9343,38.039,2351798.9839603,0
+BFH.US,D,20200515,000000,37.2477,37.9059,36.0388,36.8793,1530697.0762204,0
+BFH.US,D,20200518,000000,39.5739,43.6176,39.2951,43.3033,2079723.5956984,0
+BFH.US,D,20200519,000000,42.6472,43.7092,40.7248,41.1958,1364870.0541443,0
+BFH.US,D,20200520,000000,42.512,44.7005,42.2117,42.5802,1545561.7996396,0
+BFH.US,D,20200521,000000,42.5023,43.3802,40.849,41.5928,1197277.0469018,0
+BFH.US,D,20200522,000000,41.8846,42.2697,40.3859,40.6174,1184006.7848023,0
+BFH.US,D,20200526,000000,44.0472,48.5786,43.4295,47.7371,2733278.1682259,0
+BFH.US,D,20200527,000000,51.157,52.5472,48.4524,50.22,2208921.6495778,0
+BFH.US,D,20200528,000000,50.2496,50.3264,47.0317,47.3321,1548349.8233481,0
+BFH.US,D,20200529,000000,46.0266,47.4672,44.4334,44.7527,4408095.8729833,0
+BFH.US,D,20200601,000000,44.995,49.4091,44.6955,48.2011,2128223.2320031,0
+BFH.US,D,20200602,000000,49.2732,49.9008,47.4948,48.0553,1686488.4308669,0
+BFH.US,D,20200603,000000,49.8722,53.5995,49.8722,53.2921,1920651.9743516,0
+BFH.US,D,20200604,000000,53.0597,54.172,50.7747,52.6733,2175117.2427138,0
+BFH.US,D,20200605,000000,57.7358,60.4345,56.6904,58.2845,2689377.1978923,0
+BFH.US,D,20200608,000000,62.1114,64.023,60.4778,63.8397,2317262.8096796,0
+BFH.US,D,20200609,000000,59.9753,63.2021,59.3388,61.3488,2091445.0685079,0
+BFH.US,D,20200610,000000,59.8798,60.0049,53.7562,54.6252,2185006.7596467,0
+BFH.US,D,20200611,000000,49.8052,51.4082,45.4424,45.9508,3059422.1356714,0
+BFH.US,D,20200612,000000,49.7559,50.9058,47.0414,50.3166,2405880.7572858,0
+BFH.US,D,20200615,000000,47.3321,49.7471,46.4237,49.1274,2322045.1787054,0
+BFH.US,D,20200616,000000,52.6449,54.3966,49.7077,51.2723,2086720.5507204,0
+BFH.US,D,20200617,000000,51.09,51.5531,48.5884,48.8682,1507086.6664904,0
+BFH.US,D,20200618,000000,47.8543,48.7893,46.1823,47.1194,1799186.7026468,0
+BFH.US,D,20200619,000000,48.7313,48.819,45.2255,45.7872,10074208.533259,0
+BFH.US,D,20200622,000000,45.5636,46.5675,44.531,45.7872,2556458.395955,0
+BFH.US,D,20200623,000000,46.1921,47.0997,45.5103,46.9745,1845490.0217674,0
+BFH.US,D,20200624,000000,45.8256,46.6465,43.128,43.8935,2151859.0150831,0
+BFH.US,D,20200625,000000,42.9752,45.2995,42.7722,44.5507,1589555.1289677,0
+BFH.US,D,20200626,000000,43.9989,44.2995,40.9761,41.4116,1877264.5606238,0
+BFH.US,D,20200629,000000,41.9703,44.1832,41.4411,44.1546,1333164.5308001,0
+BFH.US,D,20200630,000000,43.865,44.8877,42.8925,43.5832,1507815.389105,0
+BFH.US,D,20200701,000000,43.8255,45.7774,41.9505,42.251,1419810.461637,0
+BFH.US,D,20200702,000000,43.6619,44.6758,41.9988,42.2117,1130373.6123064,0
+BFH.US,D,20200706,000000,43.7191,44.6325,41.8451,42.3191,1600298.2053977,0
+BFH.US,D,20200707,000000,41.8263,42.2411,40.3385,40.5711,1132753.6325454,0
+BFH.US,D,20200708,000000,40.715,41.2155,39.6951,41.044,1118091.8959267,0
+BFH.US,D,20200709,000000,41.1396,41.313,37.7581,38.5404,1683473.0619417,0
+BFH.US,D,20200710,000000,38.0005,40.4352,37.5601,40.1071,1804687.6449473,0
+BFH.US,D,20200713,000000,40.8204,41.6657,39.3247,39.5739,1252657.9357522,0
+BFH.US,D,20200714,000000,39.1198,39.904,38.3011,39.1484,886636.19636416,0
+BFH.US,D,20200715,000000,41.044,42.5703,40.2529,42.2894,1686641.6859014,0
+BFH.US,D,20200716,000000,41.1396,43.855,40.7633,42.7229,1242565.4320186,0
+BFH.US,D,20200717,000000,42.6087,42.8599,40.4874,41.0637,881016.50678521,0
+BFH.US,D,20200720,000000,40.2125,40.2607,38.3207,38.7533,1366088.9898829,0
+BFH.US,D,20200721,000000,39.4882,41.3968,39.4685,40.8303,2143300.0766292,0
+BFH.US,D,20200722,000000,40.4923,41.2451,39.6923,41.1209,1364051.0024032,0
+BFH.US,D,20200723,000000,42.4244,44.8098,41.8066,43.2373,1985317.4794685,0
+BFH.US,D,20200724,000000,44.9172,44.9172,42.453,42.8974,1433426.8162318,0
+BFH.US,D,20200727,000000,42.5023,42.7329,41.1583,42.3663,827965.90640752,0
+BFH.US,D,20200728,000000,41.9131,43.0717,41.4707,41.5545,724327.9504793,0
+BFH.US,D,20200729,000000,41.3032,44.0324,41.2835,43.8837,855550.7976963,0
+BFH.US,D,20200730,000000,42.6569,43.121,41.5012,42.9841,826267.92181918,0
+BFH.US,D,20200731,000000,42.8205,42.9072,41.1327,42.8501,1074410.1513379,0
+BFH.US,D,20200803,000000,43.0422,44.0472,41.9406,43.4097,829963.29652695,0
+BFH.US,D,20200804,000000,43.3703,43.9497,41.9653,42.0579,1005353.0267866,0
+BFH.US,D,20200805,000000,43.3309,43.8452,42.1643,43.7861,933818.44833198,0
+BFH.US,D,20200806,000000,43.5172,44.7053,42.8205,43.7575,667953.44123921,0
+BFH.US,D,20200807,000000,43.321,44.6177,42.6855,44.5793,626229.50434372,0
+BFH.US,D,20200810,000000,45.0808,46.7617,44.9655,45.6788,994222.24556708,0
+BFH.US,D,20200811,000000,47.4385,49.1175,47.139,47.2445,1229570.2170341,0
+BFH.US,D,20200812,000000,48.0652,48.3085,45.4591,46.212,779332.29881427,0
+BFH.US,D,20200813,000000,45.5507,46.9291,45.0768,45.7064,552112.93378352,0
+BFH.US,D,20200814,000000,45.133,47.2493,45.1133,46.4149,554348.83339385,0
+BFH.US,D,20200817,000000,46.212,46.6868,45.5409,45.6099,698450.17818486,0
+BFH.US,D,20200818,000000,45.531,45.531,43.4807,43.93,1483733.0350633,0
+BFH.US,D,20200819,000000,43.6787,45.5212,43.6787,44.261,953176.28458612,0
+BFH.US,D,20200820,000000,43.6984,43.8925,42.0589,42.2136,1080332.29125,0
+BFH.US,D,20200821,000000,41.6599,42.8254,41.516,41.9032,683209.92918407,0
+BFH.US,D,20200824,000000,42.3397,44.6936,41.8165,44.2325,840718.55216503,0
+BFH.US,D,20200825,000000,44.6305,45.5705,43.591,44.6009,768079.72551434,0
+BFH.US,D,20200826,000000,44.8719,45.2019,43.1358,43.5812,644841.36410507,0
+BFH.US,D,20200827,000000,43.4363,45.669,43.4363,45.1231,909124.08908596,0
+BFH.US,D,20200828,000000,45.6,45.7942,44.2808,45.5507,1100763.9276801,0
+BFH.US,D,20200831,000000,45.5507,45.5507,43.5192,43.7664,966411.02399544,0
+BFH.US,D,20200901,000000,44.1457,44.7556,43.2906,43.8443,685064.21360897,0
+BFH.US,D,20200902,000000,43.8343,44.8137,43.4855,44.6985,1082059.7089244,0
+BFH.US,D,20200903,000000,44.8137,46.4828,43.6107,43.9594,1049695.4934118,0
+BFH.US,D,20200904,000000,45.329,46.9577,44.1063,46.6769,1365675.9117433,0
+BFH.US,D,20200908,000000,45.5803,46.8238,44.7644,45.2798,1019668.67091,0
+BFH.US,D,20200909,000000,45.4444,45.4444,42.9792,44.2905,1221786.6881592,0
+BFH.US,D,20200910,000000,44.794,46.2601,43.7477,43.8827,730429.73371002,0
+BFH.US,D,20200911,000000,43.397,44.126,42.6028,43.9023,866585.16018544,0
+BFH.US,D,20200914,000000,44.3182,45.261,43.9989,44.9497,739549.93066802,0
+BFH.US,D,20200915,000000,45.1133,45.4936,42.9418,43.0383,932354.91349853,0
+BFH.US,D,20200916,000000,43.1949,46.2513,42.9792,45.6483,1313421.0196246,0
+BFH.US,D,20200917,000000,44.1556,46.2414,44.1556,46.0848,797715.79842478,0
+BFH.US,D,20200918,000000,46.0651,46.7646,44.9695,44.9892,1668475.3821678,0
+BFH.US,D,20200921,000000,43.318,43.8728,42.3978,43.7565,1310918.1923713,0
+BFH.US,D,20200922,000000,44.6009,45.3094,41.9318,42.3397,1076870.3513631,0
+BFH.US,D,20200923,000000,42.525,43.6107,40.6518,40.7198,1058240.2227896,0
+BFH.US,D,20200924,000000,40.4589,41.8362,38.5847,41.0608,1569388.3903125,0
+BFH.US,D,20200925,000000,40.5455,41.6697,40.3702,40.7485,1130446.6875547,0
+BFH.US,D,20200928,000000,42.321,42.5053,41.3702,41.9712,805526.73051789,0
+BFH.US,D,20200929,000000,41.8066,41.8066,40.4292,41.5446,727142.36247178,0
+BFH.US,D,20200930,000000,41.6313,42.2037,40.3602,40.7297,1162245.5848273,0
+BFH.US,D,20201001,000000,41.2027,42.1565,40.9721,42.1465,1453288.0597519,0
+BFH.US,D,20201002,000000,41.1003,44.5378,40.8578,43.9694,1185887.4575114,0
+BFH.US,D,20201005,000000,44.6009,45.9862,44.5231,45.5212,1094747.3989056,0
+BFH.US,D,20201006,000000,46.0848,47.4918,44.4059,44.6305,1130093.4905214,0
+BFH.US,D,20201007,000000,45.4059,46.1439,44.8137,45.3764,553599.81209906,0
+BFH.US,D,20201008,000000,46.0651,47.08,45.4788,46.9676,724881.08951135,0
+BFH.US,D,20201009,000000,47.54,47.9874,46.5795,47.1716,785975.04186903,0
+BFH.US,D,20201012,000000,47.5302,47.5884,46.3952,47.0553,581251.68903211,0
+BFH.US,D,20201013,000000,48.1804,49.219,47.6474,48.5697,1260445.5243632,0
+BFH.US,D,20201014,000000,48.0346,51.1589,47.881,50.6664,1688531.4930165,0
+BFH.US,D,20201015,000000,49.6071,51.1492,49.219,51.092,894806.4150946,0
+BFH.US,D,20201016,000000,51.498,54.0203,51.2753,53.3621,1393843.3751504,0
+BFH.US,D,20201019,000000,53.2251,54.6706,52.0526,52.6143,1237223.8343567,0
+BFH.US,D,20201020,000000,53.0418,53.3325,50.149,50.218,1300138.5783171,0
+BFH.US,D,20201021,000000,50.1787,50.6072,47.0603,47.1617,1221840.4796614,0
+BFH.US,D,20201022,000000,47.6376,48.2001,46.8424,48.1026,1057664.7552095,0
+BFH.US,D,20201023,000000,48.2781,49.1795,46.6868,47.1617,1006059.4208532,0
+BFH.US,D,20201026,000000,46.2317,46.3813,44.1556,45.3094,1168199.1876934,0
+BFH.US,D,20201027,000000,44.9989,45.067,43.5625,43.6984,904261.54027383,0
+BFH.US,D,20201028,000000,42.1565,43.5812,41.5258,42.456,1484369.3986837,0
+BFH.US,D,20201029,000000,44.2226,50.761,42.9988,50.489,3067753.7289084,0
+BFH.US,D,20201030,000000,49.8594,51.2269,48.3548,50.0052,1679939.0617405,0
+BFH.US,D,20201102,000000,50.7511,53.9326,50.3255,53.6035,1881598.32882,0
+BFH.US,D,20201103,000000,54.3602,56.2529,53.6035,55.6607,1233481.7726847,0
+BFH.US,D,20201104,000000,55.2341,56.4618,52.7216,54.9623,961132.35224177,0
+BFH.US,D,20201105,000000,55.5444,57.5811,55.5444,56.8747,998438.2814188,0
+BFH.US,D,20201106,000000,57.3495,58.0679,56.3013,56.9239,1317567.0250301,0
+BFH.US,D,20201109,000000,62.9568,68.2833,62.9568,67.2753,2016457.6845726,0
+BFH.US,D,20201110,000000,67.9443,68.6134,64.8406,67.1373,1111873.3952855,0
+BFH.US,D,20201111,000000,67.7394,68.3808,62.3844,62.4622,1223857.1535269,0
+BFH.US,D,20201112,000000,61.2848,61.8769,58.7722,60.3103,1171320.1097551,0
+BFH.US,D,20201113,000000,61.4592,64.5638,60.9734,64.3016,802742.76654552,0
+BFH.US,D,20201116,000000,66.8132,69.5976,66.7837,67.9916,1198058.5460846,0
+BFH.US,D,20201117,000000,66.9414,67.7177,64.5737,66.9217,1113560.2155998,0
+BFH.US,D,20201118,000000,66.7345,68.5947,65.0899,65.1491,1073908.77394,0
+BFH.US,D,20201119,000000,64.9244,66.4634,64.3943,66.162,1251211.6547968,0
+BFH.US,D,20201120,000000,66.0447,66.3354,64.1619,64.6317,644224.28423078,0
+BFH.US,D,20201123,000000,66.4536,69.7621,65.5244,69.1207,767094.22459666,0
+BFH.US,D,20201124,000000,71.3977,73.3063,70.5701,73.0619,1160956.6186424,0
+BFH.US,D,20201125,000000,71.981,73.3733,70.6775,72.585,778336.64855656,0
+BFH.US,D,20201127,000000,73.0038,73.1791,71.71,72.585,327802.36960759,0
+BFH.US,D,20201130,000000,72.6145,73.3063,70.8923,71.1938,1180814.8173605,0
+BFH.US,D,20201201,000000,72.9358,76.4996,72.527,74.2009,1045673.3099549,0
+BFH.US,D,20201202,000000,73.1791,77.2769,72.2549,77.0336,1005791.4782762,0
+BFH.US,D,20201203,000000,76.7902,81.0546,76.2454,80.2564,1051810.6158757,0
+BFH.US,D,20201204,000000,81.4625,83.2724,80.2043,81.3856,1136845.8464486,0
+BFH.US,D,20201207,000000,80.5373,81.2092,78.1626,78.9027,1486169.8916064,0
+BFH.US,D,20201208,000000,77.871,79.1165,73.5969,73.929,1611056.5058378,0
+BFH.US,D,20201209,000000,74.7763,75.6217,71.9613,72.9555,1739868.8847959,0
+BFH.US,D,20201210,000000,71.1445,73.6856,70.6282,72.8678,1161058.1120428,0
+BFH.US,D,20201211,000000,71.8362,71.8362,69.5287,70.7366,917229.35204016,0
+BFH.US,D,20201214,000000,72.6145,73.7141,69.7336,70.1513,1556810.3132036,0
+BFH.US,D,20201215,000000,70.0844,70.376,67.6507,70.1238,1029775.3837196,0
+BFH.US,D,20201216,000000,70.5326,71.0273,68.837,69.5879,685451.91839841,0
+BFH.US,D,20201217,000000,69.6961,70.0262,68.0497,68.8666,592352.02223147,0
+BFH.US,D,20201218,000000,68.7207,69.6075,67.766,69.5484,1590229.0451462,0
+BFH.US,D,20201221,000000,67.6122,68.3808,65.9462,66.4634,1986030.9780732,0
+BFH.US,D,20201222,000000,67.1433,67.5236,65.6496,65.8989,773729.86311339,0
+BFH.US,D,20201223,000000,67.0468,71.184,66.4063,69.4114,918940.53077054,0
+BFH.US,D,20201224,000000,69.8685,70.4539,68.2734,70.0941,355285.76749601,0
+BFH.US,D,20201228,000000,70.1435,71.5141,69.8538,70.5426,661138.1594038,0
+BFH.US,D,20201229,000000,71.0184,71.1445,69.0232,69.1109,563168.60988671,0
+BFH.US,D,20201230,000000,69.1591,71.7682,69.1591,71.72,628552.68827837,0
+BFH.US,D,20201231,000000,71.6214,73.189,70.3859,72.1288,739452.49700365,0
+BFH.US,D,20210104,000000,72.517,73.2186,68.634,69.0419,623342.01710296,0
+BFH.US,D,20210105,000000,69.0518,71.3879,69.0518,70.376,669088.13745543,0
+BFH.US,D,20210106,000000,71.8362,78.2997,71.7682,76.8001,1446876.72165,0
+BFH.US,D,20210107,000000,74.4452,76.4602,71.2815,76.2354,2087149.867804,0
+BFH.US,D,20210108,000000,76.4109,76.8888,71.4982,72.517,899093.49632658,0
+BFH.US,D,20210111,000000,70.8824,72.9072,70.3267,70.979,802864.55862597,0
+BFH.US,D,20210112,000000,71.0569,72.2057,70.1809,71.7781,467048.27012451,0
+BFH.US,D,20210113,000000,72.0303,73.0038,71.3593,71.7781,957180.19923104,0
+BFH.US,D,20210114,000000,72.9171,73.8412,71.71,72.7899,1368749.1319068,0
+BFH.US,D,20210115,000000,71.0569,72.0303,68.1472,69.1296,1406202.2265144,0
+BFH.US,D,20210119,000000,70.3957,71.4471,69.7621,70.8144,2143696.9158247,0
+BFH.US,D,20210120,000000,71.0569,72.1762,70.7652,70.8824,716601.2579085,0
+BFH.US,D,20210121,000000,70.3563,71.5338,68.4281,69.3631,996533.2502937,0
+BFH.US,D,20210122,000000,68.1472,69.0814,67.1925,68.9355,1022743.9209414,0
+BFH.US,D,20210125,000000,67.6222,68.507,65.8959,67.4162,581532.82575115,0
+BFH.US,D,20210126,000000,68.8567,69.436,66.6555,66.7738,722740.59369738,0
+BFH.US,D,20210127,000000,65.1293,67.0516,63.5421,65.7806,2571082.5800154,0
+BFH.US,D,20210128,000000,70.5129,72.0106,65.5284,68.906,1456807.8508769,0
+BFH.US,D,20210129,000000,69.0912,70.0064,65.223,65.8495,1251559.7771601,0
+BFH.US,D,20210201,000000,66.5126,67.0271,65.0505,65.8792,1030664.4659069,0
+BFH.US,D,20210202,000000,67.3866,68.3029,65.9245,67.8744,843093.49773388,0
+BFH.US,D,20210203,000000,69.1591,73.4817,68.6044,73.1704,1140922.8363418,0
+BFH.US,D,20210204,000000,73.7624,81.1599,73.5585,80.9363,2465140.7238986,0
+BFH.US,D,20210205,000000,81.025,84.7621,81.025,82.6004,1616947.1827958,0
+BFH.US,D,20210208,000000,82.5424,84.4518,81.025,84.2074,742970.25826076,0
+BFH.US,D,20210209,000000,84.3336,84.5001,80.1874,81.1796,814924.0044589,0
+BFH.US,D,20210210,000000,82.1236,85.444,81.4151,83.4586,819981.42059976,0
+BFH.US,D,20210211,000000,83.2823,84.6863,80.1717,81.5157,671643.74127696,0
+BFH.US,D,20210212,000000,81.0782,82.3955,80.0436,81.1639,463357.97008675,0
+BFH.US,D,20210216,000000,83.0192,85.8686,82.5689,85.0006,1240963.8661605,0
+BFH.US,D,20210217,000000,83.6725,85.7701,83.2192,84.4931,507370.58316078,0
+BFH.US,D,20210218,000000,83.0576,84.2045,80.9895,81.6724,586809.46763681,0
+BFH.US,D,20210219,000000,82.6576,84.7651,82.1019,84.3266,733755.67244042,0
+BFH.US,D,20210222,000000,84.3652,88.5811,83.9168,85.0006,816202.82130367,0
+BFH.US,D,20210223,000000,85.3612,89.1862,82.9759,88.9713,1250007.9430683,0
+BFH.US,D,20210224,000000,89.2354,93.6889,88.6294,92.6593,788946.76863211,0
+BFH.US,D,20210225,000000,92.3085,93.6159,88.4146,89.5861,751259.22426966,0
+BFH.US,D,20210226,000000,89.2058,95.1293,87.9269,94.1637,1757947.9042052,0
+BFH.US,D,20210301,000000,96.3481,98.2429,94.4998,97.1876,1431851.6386579,0
+BFH.US,D,20210302,000000,96.8752,98.4104,94.5145,94.6307,700417.12028419,0
+BFH.US,D,20210303,000000,95.2545,99.8976,94.952,98.6468,1019040.4267616,0
+BFH.US,D,20210304,000000,98.0753,100.302,91.7527,94.9333,1157497.7235576,0
+BFH.US,D,20210305,000000,96.4654,102.42,92.2198,101.239,1164423.6331994,0
+BFH.US,D,20210308,000000,102.46,104.391,101.249,102.755,1144347.2236705,0
+BFH.US,D,20210309,000000,101.79,107.11,100.459,104.766,1313856.4263123,0
+BFH.US,D,20210310,000000,105.347,107.327,103.071,106.234,1132590.2281708,0
+BFH.US,D,20210311,000000,105.731,107.917,104.736,106.401,1300413.6254322,0
+BFH.US,D,20210312,000000,107.347,108.962,106.361,107.77,829281.26087641,0
+BFH.US,D,20210315,000000,109.012,113.002,106.588,112.776,1678340.5406845,0
+BFH.US,D,20210316,000000,113.19,114.174,108.214,109.939,1169904.2768197,0
+BFH.US,D,20210317,000000,109.416,115.19,109.307,113.741,742630.25536949,0
+BFH.US,D,20210318,000000,113.682,117.387,109.839,110.706,1008878.9075157,0
+BFH.US,D,20210319,000000,110.845,114.431,108.096,112.322,1411075.9396005,0
+BFH.US,D,20210322,000000,111.071,112.549,106.48,107.85,861650.55105903,0
+BFH.US,D,20210323,000000,105.377,108.549,102.016,102.992,766649.68350301,0
+BFH.US,D,20210324,000000,104.804,108.174,103.652,103.652,405077.41478756,0
+BFH.US,D,20210325,000000,102.106,110.175,101.603,109.14,633829.33016404,0
+BFH.US,D,20210326,000000,112.697,115.977,110.194,115.81,1084481.3414574,0
+BFH.US,D,20210329,000000,115.919,118.352,108.017,109.052,726667.37335801,0
+BFH.US,D,20210330,000000,109.456,113.259,109.239,112.402,353542.11087751,0
+BFH.US,D,20210331,000000,112.638,113.15,109.239,109.366,656281.70019571,0
+BFH.US,D,20210401,000000,110.45,111.603,108.697,110.608,536417.99434902,0
+BFH.US,D,20210405,000000,112.519,112.845,109.583,110.726,790064.21097026,0
+BFH.US,D,20210406,000000,111.012,112.904,109.889,110.243,695580.95975616,0
+BFH.US,D,20210407,000000,111.131,111.958,107.87,109.071,680625.90721043,0
+BFH.US,D,20210408,000000,107.347,110.5,105.406,108.952,641812.80103779,0
+BFH.US,D,20210409,000000,108.047,109.495,105.594,107.16,709010.56649421,0
+BFH.US,D,20210412,000000,108.017,109.209,106.873,108.982,629852.81873721,0
+BFH.US,D,20210413,000000,108.194,108.263,102.45,103.169,1440932.2531898,0
+BFH.US,D,20210414,000000,103.278,107.87,102.46,105.021,1244675.4798124,0
+BFH.US,D,20210415,000000,105.021,105.642,101.593,104.894,1210127.1263236,0
+BFH.US,D,20210416,000000,106.224,107.653,104.627,107.13,912518.02839461,0
+BFH.US,D,20210419,000000,107.347,108.589,104.914,105.898,909838.60262462,0
+BFH.US,D,20210420,000000,104.667,105.111,99.1397,99.5337,815515.71098311,0
+BFH.US,D,20210421,000000,99.5535,102.745,99.5535,102.5,745593.86266054,0
+BFH.US,D,20210422,000000,103.11,104.884,101.76,102.716,577016.36943432,0
+BFH.US,D,20210423,000000,102.962,105.179,102.41,104.469,365034.20860234,0
+BFH.US,D,20210426,000000,105.465,107.504,103.562,103.918,587891.38728485,0
+BFH.US,D,20210427,000000,103.228,104.175,101.71,102.913,404284.75133061,0
+BFH.US,D,20210428,000000,102.952,105.455,102.361,105.218,997150.33016799,0
+BFH.US,D,20210429,000000,108.313,117.889,108.313,115.761,2511379.087243,0
+BFH.US,D,20210430,000000,115.141,117.387,114.214,114.993,1914633.4157091,0
+BFH.US,D,20210503,000000,117.13,119.505,113.022,114.037,886195.71500651,0
+BFH.US,D,20210504,000000,113.771,117.092,111.771,116.677,860774.66301378,0
+BFH.US,D,20210505,000000,117.672,119.761,117.672,119.21,548824.54761125,0
+BFH.US,D,20210506,000000,120.993,122.619,115.328,117.762,486490.34590096,0
+BFH.US,D,20210507,000000,117.485,123.338,116.5,121.85,644563.27218803,0
+BFH.US,D,20210510,000000,121.988,124.895,118.766,119.091,882873.83601213,0
+BFH.US,D,20210511,000000,114.815,119.239,113.377,117.792,700744.94396741,0
+BFH.US,D,20210512,000000,121.18,122.017,111.051,111.425,644664.76558842,0
+BFH.US,D,20210513,000000,110.963,115.003,109.829,113.357,947468.29574885,0
+BFH.US,D,20210514,000000,114.323,118.333,111.83,117.899,440676.22497024,0
+BFH.US,D,20210517,000000,116.648,119.771,116.273,119.358,413255.75299005,0
+BFH.US,D,20210518,000000,119.978,121.555,116.194,117.102,836780.60823036,0
+BFH.US,D,20210519,000000,115.653,116.648,111.968,116.234,700422.1949542,0
+BFH.US,D,20210520,000000,117.466,119.249,112.934,114.125,797430.60196971,0
+BFH.US,D,20210521,000000,115.16,117.584,114.491,115.071,748541.23100752,0
+BFH.US,D,20210524,000000,115.348,117.042,113.494,115.643,682715.65632422,0
+BFH.US,D,20210525,000000,116.313,118.046,111.425,111.613,866389.2779227,0
+BFH.US,D,20210526,000000,112.825,115.683,112.332,114.588,553795.69436179,0
+BFH.US,D,20210527,000000,116.106,119.634,115.357,119.131,976774.51510807,0
+BFH.US,D,20210528,000000,119.18,119.535,115.653,118.342,528438.58321129,0
+BFH.US,D,20210601,000000,120.215,123.141,120.155,121.771,772308.9555081,0
+BFH.US,D,20210602,000000,122.53,125.298,120.747,121.93,788718.40848125,0
+BFH.US,D,20210603,000000,120.953,121.85,119.555,120.068,634320.55822187,0
+BFH.US,D,20210604,000000,118.51,119.634,113.811,115.515,2356830.011817,0
+BFH.US,D,20210607,000000,116.185,116.875,113.821,114.894,837849.33373635,0
+BFH.US,D,20210608,000000,113.504,114.884,111.603,113.327,753184.55407484,0
+BFH.US,D,20210609,000000,113.524,114.461,112.579,112.884,502057.40365098,0
+BFH.US,D,20210610,000000,113.978,114.411,108.972,109.071,823948.79762054,0
+BFH.US,D,20210611,000000,110.263,110.628,106.775,109.249,1095204.1192073,0
+BFH.US,D,20210614,000000,109.79,110.293,106.165,107.436,705920.09245269,0
+BFH.US,D,20210615,000000,108.204,112.205,107.947,111.18,1389725.7878969,0
+BFH.US,D,20210616,000000,110.579,114.027,109.593,112.785,1134214.1225768,0
+BFH.US,D,20210617,000000,112.717,113.604,102.351,104.627,1008659.6817709,0
+BFH.US,D,20210618,000000,102.056,102.883,99.0804,100.726,1530595.58282,0
+BFH.US,D,20210621,000000,102.213,104.589,101.74,103.741,582507.16239478,0
+BFH.US,D,20210622,000000,103.258,103.809,98.9325,102.982,1303267.6198508,0
+BFH.US,D,20210623,000000,102.903,104.627,102.371,103.662,618051.16614124,0
+BFH.US,D,20210624,000000,105.011,105.928,103.14,105.711,457404.36722057,0
+BFH.US,D,20210625,000000,105.988,107.012,104.766,106.411,770222.25119633,0
+BFH.US,D,20210628,000000,105.504,106.145,100.282,101.031,743089.00553921,0
+BFH.US,D,20210629,000000,102.165,103.356,99.5337,100.204,1116218.3277556,0
+BFH.US,D,20210630,000000,100.085,103.238,99.0507,101.849,779469.31490479,0
+BFH.US,D,20210701,000000,102.49,105.958,102.42,104.736,612880.07739197,0
+BFH.US,D,20210702,000000,104.352,105.534,102.825,103.435,500879.06527259,0
+BFH.US,D,20210706,000000,103.298,103.435,99.5138,100.873,926328.23538407,0
+BFH.US,D,20210707,000000,100.883,102.647,99.2575,101.229,834671.5753705,0
+BFH.US,D,20210708,000000,98.095,102.135,96.6673,97.9138,1106570.3651158,0
+BFH.US,D,20210709,000000,100.184,104.056,99.8777,103.395,732162.22605449,0
+BFH.US,D,20210712,000000,101.416,106.263,100.312,104.479,781890.94743781,0
+BFH.US,D,20210713,000000,103.505,104.352,101.316,101.533,620298.23002561,0
+BFH.US,D,20210714,000000,103.475,104.539,99.9572,100.282,494127.72427943,0
+BFH.US,D,20210715,000000,98.9424,100.716,96.9659,98.6468,726985.04770119,0
+BFH.US,D,20210716,000000,99.7604,99.8777,95.7235,96.223,521756.25773038,0
+BFH.US,D,20210719,000000,92.4591,93.8671,90.9242,91.6385,848070.73408844,0
+BFH.US,D,20210720,000000,92.0493,96.1787,91.5005,95.3618,654601.98441945,0
+BFH.US,D,20210721,000000,96.8684,99.5436,96.7945,97.5838,441185.72184013,0
+BFH.US,D,20210722,000000,97.0625,97.1018,93.612,95.5391,1042472.2081069,0
+BFH.US,D,20210723,000000,96.8979,98.0212,95.8318,96.6132,432908.93503928,0
+BFH.US,D,20210726,000000,96.7797,99.3465,95.7038,97.3177,476325.78185309,0
+BFH.US,D,20210727,000000,95.4702,97.2694,94.3943,96.2713,587249.94899446,0
+BFH.US,D,20210728,000000,97.092,98.6764,93.4475,96.8684,932001.71646521,0
+BFH.US,D,20210729,000000,95.7826,97.8941,93.408,95.1874,676422.05056676,0
+BFH.US,D,20210730,000000,92.9775,94.5608,90.7971,91.1586,1184539.6251542,0
+BFH.US,D,20210802,000000,92.0395,95.7826,90.5922,91.1488,1201931.5342432,0
+BFH.US,D,20210803,000000,91.1586,91.5891,87.6205,90.9438,833529.77461625,0
+BFH.US,D,20210804,000000,89.3989,92.3814,88.4807,88.8127,649241.10301147,0
+BFH.US,D,20210805,000000,89.5163,92.2238,88.9595,90.1517,514432.4939591,0
+BFH.US,D,20210806,000000,91.5991,92.4504,90.6906,92.1085,607643.01793246,0
+BFH.US,D,20210809,000000,91.0798,91.3103,89.3014,89.7409,620471.78374026,0
+BFH.US,D,20210810,000000,89.8591,91.3055,89.4285,91.0512,500477.15140709,0
+BFH.US,D,20210811,000000,91.335,92.6937,89.5556,92.3519,378672.89174516,0
+BFH.US,D,20210812,000000,92.1153,92.8819,89.6472,91.3035,347776.27080202,0
+BFH.US,D,20210813,000000,91.6464,92.0878,89.8433,90.1764,310805.26984625,0
+BFH.US,D,20210816,000000,88.6964,89.6719,87.4629,88.9614,556075.23613428,0
+BFH.US,D,20210817,000000,88.1683,88.5308,85.508,87.9811,679708.40687101,0
+BFH.US,D,20210818,000000,87.7958,91.0197,86.8254,89.1674,842053.19038002,0
+BFH.US,D,20210819,000000,87.5309,88.7851,86.4727,88.3239,779898.63198838,0
+BFH.US,D,20210820,000000,88.0697,89.3044,87.1978,89.2167,538733.05881165,0
+BFH.US,D,20210823,000000,90.8128,91.0769,88.2757,88.6767,607771.91455093,0
+BFH.US,D,20210824,000000,89.3921,92.7637,89.3921,91.8217,479964.32025665,0
+BFH.US,D,20210825,000000,92.8899,96.1136,91.7055,95.2318,829419.29190093,0
+BFH.US,D,20210826,000000,95.2712,95.2712,92.273,93.077,453173.1073588,0
+BFH.US,D,20210827,000000,93.0868,96.5256,92.8209,95.8979,583526.15613457,0
+BFH.US,D,20210830,000000,97.5246,97.5885,92.5863,92.7144,914775.24161902,0
+BFH.US,D,20210831,000000,93.8504,97.1028,93.3114,96.1235,1181976.9167947,0
+BFH.US,D,20210901,000000,96.1334,96.222,93.213,93.2623,929494.82947588,0
+BFH.US,D,20210902,000000,93.6149,94.213,91.6956,92.6848,562872.24915761,0
+BFH.US,D,20210903,000000,92.9292,93.4493,91.7055,92.7834,463109.31125583,0
+BFH.US,D,20210907,000000,93.077,95.2948,92.4307,92.7045,615016.51346993,0
+BFH.US,D,20210908,000000,92.5863,93.2031,90.2058,90.4798,451851.66328588,0
+BFH.US,D,20210909,000000,90.7734,93.4593,90.6276,92.6159,1372779.4348359,0
+BFH.US,D,20210910,000000,93.4297,95.1539,91.0581,91.1556,490561.24619013,0
+BFH.US,D,20210913,000000,92.7342,95.7116,92.0976,93.9973,705773.94195615,0
+BFH.US,D,20210914,000000,94.1352,95.1639,90.931,91.4592,555246.0350532,0
+BFH.US,D,20210915,000000,91.1556,95.6821,90.931,95.0259,1356616.6108255,0
+BFH.US,D,20210916,000000,95.7609,99.4541,95.2909,96.9954,912042.02434684,0
+BFH.US,D,20210917,000000,96.6625,97.5738,94.0564,94.5175,857588.7851759,0
+BFH.US,D,20210920,000000,91.2246,92.7292,89.3241,90.8325,568659.40284718,0
+BFH.US,D,20210921,000000,91.7252,91.9005,89.1822,90.7341,512337.67017529,0
+BFH.US,D,20210922,000000,91.735,94.4485,91.735,93.3114,382775.25498846,0
+BFH.US,D,20210923,000000,93.6445,98.3808,93.6395,97.7207,713250.96076201,0
+BFH.US,D,20210924,000000,97.4606,102.381,97.4606,100.312,798045.65197601,0
+BFH.US,D,20210927,000000,100.933,103.938,100.292,102.145,837651.42160561,0
+BFH.US,D,20210928,000000,102.598,103.702,100.726,100.854,1139522.2274165,0
+BFH.US,D,20210929,000000,101.149,101.977,99.2872,100.686,445258.6519973,0
+BFH.US,D,20210930,000000,101.11,101.11,98.3906,98.8439,1012213.9806522,0
+BFH.US,D,20211001,000000,98.8931,103.327,98.8931,102.106,361748.8672321,0
+BFH.US,D,20211004,000000,102.203,103.505,99.6132,100.027,475400.16204164,0
+BFH.US,D,20211005,000000,100.736,102.864,99.83,100.736,621855.13878742,0
+BFH.US,D,20211006,000000,98.6173,100.559,97.4753,99.396,647916.61413654,0
+BFH.US,D,20211007,000000,100.726,102.046,99.5933,99.83,540684.77690092,0
+BFH.US,D,20211008,000000,100.657,102.173,99.7007,99.7802,167542.26054237,0
+BFH.US,D,20211011,000000,100.401,101.278,95.4673,96.0939,362426.84314663,0
+BFH.US,D,20211012,000000,96.0939,98.3808,95.9964,97.4359,318755.24789788,0
+BFH.US,D,20211013,000000,97.3482,97.5443,94.3056,94.5362,366407.41430946,0
+BFH.US,D,20211014,000000,96.4467,97.3186,95.0949,96.9857,340113.51907347,0
+BFH.US,D,20211015,000000,98.1247,99.8389,97.5768,97.8841,769398.12478525,0
+BFH.US,D,20211018,000000,97.3581,99.1595,96.4565,98.0655,345710.88010433,0
+BFH.US,D,20211019,000000,98.3216,99.3169,96.692,98.8833,458279.24033183,0
+BFH.US,D,20211020,000000,98.4104,99.9672,97.7207,99.8976,418527.32020569,0
+BFH.US,D,20211021,000000,99.7405,100.234,92.3124,94.3893,959950.96906136,0
+BFH.US,D,20211022,000000,94.2712,96.1235,93.9381,95.4279,1044823.8101937,0
+BFH.US,D,20211025,000000,96.2605,98.1542,95.8102,95.9372,1465049.1149877,0
+BFH.US,D,20211026,000000,96.7502,96.7502,91.9794,92.342,810595.31093278,0
+BFH.US,D,20211027,000000,91.6168,91.871,86.5219,86.7081,1237735.3610945,0
+BFH.US,D,20211028,000000,87.6875,89.4906,84.5425,84.641,2355891.1978635,0
+BFH.US,D,20211029,000000,84.5335,84.8853,83.2882,83.5236,2080943.5463709,0
+BFH.US,D,20211101,000000,84.7681,90.0295,84.4646,89.0491,1109337.0752101,0
+BFH.US,D,20211102,000000,88.9614,89.2364,84.4548,84.905,678856.87724184,0
+BFH.US,D,20211103,000000,84.1316,86.8451,83.5631,85.4833,739695.06623056,0
+BFH.US,D,20211104,000000,85.6992,86.7771,84.1611,85.4045,879319.53713089,0
+BFH.US,D,20211105,000000,87.7663,90.4699,87.3939,90.058,1156585.2978881,0
+BFH.US,D,20211108,000000,72.511,74.7753,72.3988,73.452,1731912.8171402,0
+BFH.US,D,20211109,000000,72.7959,74.265,71.4924,74.255,1522834.3824931,0
+BFH.US,D,20211110,000000,74.2353,78.5785,74.1673,76.7606,1096193.6798611,0
+BFH.US,D,20211111,000000,76.8591,79.3834,76.1419,78.677,938333.8897148,0
+BFH.US,D,20211112,000000,78.8435,79.5116,77.94,78.6376,695571.82535012,0
+BFH.US,D,20211115,000000,79.1578,79.4721,78.0277,78.5194,581278.0773162,0
+BFH.US,D,20211116,000000,77.9982,78.4898,75.3724,76.5843,734070.3019816,0
+BFH.US,D,20211117,000000,75.729,76.132,74.7664,75.8473,849592.1201601,0
+BFH.US,D,20211118,000000,76.5252,76.5252,72.7821,74.2846,560086.25531723,0
+BFH.US,D,20211119,000000,72.9485,73.7251,72.4727,73.0668,586961.70773738,0
+BFH.US,D,20211122,000000,73.6561,73.7694,71.8283,72.9092,518175.57056505,0
+BFH.US,D,20211123,000000,72.9092,74.6581,72.2136,74.0689,556789.74967294,0
+BFH.US,D,20211124,000000,73.4205,75.729,73.1161,74.6088,469406.9767493,0
+BFH.US,D,20211126,000000,70.5613,71.8776,69.2548,71.043,637331.8674111,0
+BFH.US,D,20211129,000000,72.2116,72.5063,68.7187,69.4804,761520.2070479,0
+BFH.US,D,20211130,000000,67.8301,68.5276,65.5117,66.9659,967118.43299608,0
+BFH.US,D,20211201,000000,68.6261,69.9524,66.9364,66.9659,893074.93768416,0
+BFH.US,D,20211202,000000,68.0458,70.8164,67.231,70.0893,785823.81670247,0
+BFH.US,D,20211203,000000,70.4824,70.9347,68.9108,69.4507,482291.56392731,0
+BFH.US,D,20211206,000000,70.6204,72.8993,69.7267,71.1209,597113.0776432,0
+BFH.US,D,20211207,000000,72.2017,75.1595,72.1426,73.0175,3404428.6515769,0
+BFH.US,D,20211208,000000,73.1654,74.2353,72.1722,72.8402,3035287.0050613,0
+BFH.US,D,20211209,000000,71.721,72.6835,71.2686,72.1426,587481.35394732,0
+BFH.US,D,20211210,000000,72.7623,74.2256,70.8164,71.8579,531132.21805733,0
+BFH.US,D,20211213,000000,70.7288,71.1997,68.37,68.5867,612605.03027694,0
+BFH.US,D,20211214,000000,68.37,71.0726,67.7907,68.2429,724526.87754403,0
+BFH.US,D,20211215,000000,67.9286,68.1739,64.9412,67.7314,734217.46741215,0
+BFH.US,D,20211216,000000,68.2921,69.4311,66.8674,67.1718,646679.40958593,0
+BFH.US,D,20211217,000000,66.8674,67.093,64.7451,65.7964,1129666.2033059,0
+BFH.US,D,20211220,000000,63.8614,64.549,62.3282,63.9883,1200643.5829923,0
+BFH.US,D,20211221,000000,64.8436,66.6123,64.8436,66.4546,652151.93373432,0
+BFH.US,D,20211222,000000,66.1008,67.5255,65.7353,67.0142,363024.63927486,0
+BFH.US,D,20211223,000000,67.2605,68.2891,67.1718,67.8596,680219.93360892,0
+BFH.US,D,20211227,000000,67.4961,67.5255,65.9245,66.8576,1129746.3830922,0
+BFH.US,D,20211228,000000,66.3167,68.3384,66.3167,66.6408,852408.5620206,0
+BFH.US,D,20211229,000000,66.3167,66.8477,65.5708,65.6388,425766.84445467,0
+BFH.US,D,20211230,000000,65.7471,66.7098,65.3835,65.826,430217.33006125,0
+BFH.US,D,20211231,000000,65.0397,66.2191,64.9805,65.4033,690872.68091261,0
+BFH.US,D,20220103,000000,65.6782,68.5187,65.4328,67.4271,593290.83618497,0
+BFH.US,D,20220104,000000,68.9305,70.5908,68.6941,69.7454,842472.35812358,0
+BFH.US,D,20220105,000000,69.7454,70.7385,67.7611,67.8004,892508.60451004,0
+BFH.US,D,20220106,000000,68.7434,69.2941,67.4369,68.1246,580909.65627283,0
+BFH.US,D,20220107,000000,67.7314,70.2223,67.7314,69.1661,1474577.3154151,0
+BFH.US,D,20220110,000000,68.7729,70.8065,67.6921,70.5416,1668584.9950401,0
+BFH.US,D,20220111,000000,70.5416,71.721,69.1759,71.0233,502617.64722106,0
+BFH.US,D,20220112,000000,71.721,72.4963,69.8439,70.6795,3040271.3459539,0
+BFH.US,D,20220113,000000,71.4648,74.2748,71.2145,73.5575,1050064.9293892,0
+BFH.US,D,20220114,000000,72.7132,73.0175,69.9524,71.1022,860628.51251724,0
+BFH.US,D,20220118,000000,70.6302,70.8361,67.4911,67.8497,895032.74537745,0
+BFH.US,D,20220119,000000,64.8633,65.8457,62.9273,64.5392,3765867.963938,0
+BFH.US,D,20220120,000000,64.6664,67.4664,63.6889,64.3914,1220559.6329486,0
+BFH.US,D,20220121,000000,63.5273,64.9707,62.7115,63.478,811731.02208301,0
+BFH.US,D,20220124,000000,61.6306,66.2782,61.3952,65.9925,1340306.6213847,0
+BFH.US,D,20220125,000000,64.9313,66.4546,63.7824,65.4525,1046694.3335626,0
+BFH.US,D,20220126,000000,66.8871,67.6625,64.3126,65.2948,773848.61039184,0
+BFH.US,D,20220127,000000,64.4604,67.8891,63.8614,64.8929,1147977.642602,0
+BFH.US,D,20220128,000000,65.3048,67.6537,64.7943,66.4152,1606712.5883016,0
+BFH.US,D,20220131,000000,66.6901,67.9089,65.6633,67.8301,1124951.8348583,0
+BFH.US,D,20220201,000000,67.6241,68.7829,66.6506,68.5276,741675.20247193,0
+BFH.US,D,20220202,000000,68.164,68.9995,66.3954,68.636,978924.14532807,0
+BFH.US,D,20220203,000000,68.2329,69.2251,67.1226,67.4073,526817.73360724,0
+BFH.US,D,20220204,000000,67.6045,68.4538,66.3264,67.9877,437826.29028761,0
+BFH.US,D,20220207,000000,68.0753,69.4705,67.4271,68.8123,1269348.5254444,0
+BFH.US,D,20220208,000000,69.7553,71.9761,69.6085,71.6224,1174422.7630046,0
+BFH.US,D,20220209,000000,72.4865,73.2431,71.986,72.3101,627244.43834751,0
+BFH.US,D,20220210,000000,71.2559,73.6994,70.8667,71.1869,970103.3539012,0
+BFH.US,D,20220211,000000,71.1278,72.4086,69.4902,70.1129,618665.20121352,0
+BFH.US,D,20220214,000000,69.4627,70.9406,68.3296,68.9995,691796.27085606,0
+BFH.US,D,20220215,000000,70.044,71.4332,69.6794,71.3544,839737.11098338,0
+BFH.US,D,20220216,000000,70.9307,72.1919,70.6351,71.7485,433816.28603866,0
+BFH.US,D,20220217,000000,70.7337,71.3839,68.4478,69.3444,566275.32287229,0
+BFH.US,D,20220218,000000,68.9995,70.241,68.576,69.4627,679574.43558251,0
+BFH.US,D,20220222,000000,68.97,69.4036,66.9207,67.6793,599093.21388459,0
+BFH.US,D,20220223,000000,68.2803,68.6646,65.8762,65.9452,476714.50157653,0
+BFH.US,D,20220224,000000,62.9302,64.2012,60.8611,63.9352,1891009.8118371,0
+BFH.US,D,20220225,000000,64.014,66.7138,63.4426,66.6546,791574.43276789,0
+BFH.US,D,20220228,000000,65.2456,67.5118,65.1372,66.4576,867467.13783472,0
+BFH.US,D,20220301,000000,67.0881,67.6202,62.0631,62.5656,907521.50829398,0
+BFH.US,D,20220302,000000,63.0248,64.418,61.7774,63.3834,754856.15037906,0
+BFH.US,D,20220303,000000,64.1619,64.1619,60.6246,62.1223,739629.09552031,0
+BFH.US,D,20220304,000000,60.6641,62.27,59.0383,60.0827,1329180.9148354,0
+BFH.US,D,20220307,000000,59.0728,59.0728,54.2695,54.2795,1193437.5515655,0
+BFH.US,D,20220308,000000,54.6538,55.6095,52.5157,52.8015,3350959.8983897,0
+BFH.US,D,20220309,000000,54.9593,58.9693,54.7227,56.4667,2554402.1396633,0
+BFH.US,D,20220310,000000,54.9691,56.112,53.235,54.3189,694684.77303083,0
+BFH.US,D,20220311,000000,55.1169,55.516,53.7572,54.6538,545870.07472625,0
+BFH.US,D,20220314,000000,55.3731,55.7179,54.3681,55.0085,541643.8895345,0
+BFH.US,D,20220315,000000,55.8953,58.2698,55.7869,57.4422,1215421.0220873,0
+BFH.US,D,20220316,000000,58.6443,61.9843,58.1922,61.3242,1042054.0552974,0
+BFH.US,D,20220317,000000,59.0186,61.5212,58.3486,61.1469,699303.73768203,0
+BFH.US,D,20220318,000000,60.9497,61.8267,59.8758,61.6099,957722.17398906,0
+BFH.US,D,20220321,000000,60.8611,61.1616,58.2796,58.595,755812.21821062,0
+BFH.US,D,20220322,000000,59.3141,61.0877,59.3141,60.1024,562697.68050897,0
+BFH.US,D,20220323,000000,59.3733,60.0827,57.0184,57.3437,671512.81479047,0
+BFH.US,D,20220324,000000,57.7278,57.8757,56.6539,57.7772,448585.6056617,0
+BFH.US,D,20220325,000000,58.122,59.2452,57.6688,58.8216,551120.32832781,0
+BFH.US,D,20220328,000000,57.383,57.6294,54.8804,55.442,986907.61620182,0
+BFH.US,D,20220329,000000,56.3583,58.2895,56.3583,57.8461,593271.55243889,0
+BFH.US,D,20220330,000000,57.5407,58.319,55.777,56.2106,515095.24586356,0
+BFH.US,D,20220331,000000,55.7672,56.7918,55.2844,55.3238,1496370.9932783,0
+BFH.US,D,20220401,000000,56.0037,56.9692,55.4568,55.9642,470765.97338037,0
+BFH.US,D,20220404,000000,54.8312,56.2648,53.0971,55.0085,661736.97046604,0
+BFH.US,D,20220405,000000,55.176,55.9642,53.5798,54.0823,808418.27749466,0
+BFH.US,D,20220406,000000,53.5503,53.5503,51.4615,51.8359,892008.24204617,0
+BFH.US,D,20220407,000000,51.6881,51.9886,49.5599,51.0673,798707.38894648,0
+BFH.US,D,20220408,000000,50.7324,52.6636,50.4466,51.9245,479709.5718217,0
+BFH.US,D,20220411,000000,51.6191,53.8754,51.3827,52.1216,527776.84624082,0
+BFH.US,D,20220412,000000,52.5749,54.2005,52.1019,52.496,558398.42006893,0
+BFH.US,D,20220413,000000,51.5304,54.24,51.5304,54.0626,529638.23520376,0
+BFH.US,D,20220414,000000,54.2695,55.4519,53.9641,54.2892,509966.78434246,0
+BFH.US,D,20220418,000000,54.1612,56.2007,53.8657,56.1614,565063.49167178,0
+BFH.US,D,20220419,000000,56.3977,58.6343,56.0135,58.2107,818696.51415097,0
+BFH.US,D,20220420,000000,58.6048,59.8955,57.8954,58.3584,529794.53504034,0
+BFH.US,D,20220421,000000,59.1172,59.521,57.0677,57.4028,279244.88206464,0
+BFH.US,D,20220422,000000,56.8312,57.1367,54.6538,54.7424,374828.32173884,0
+BFH.US,D,20220425,000000,54.24,55.8755,53.038,55.7278,626801.92712184,0
+BFH.US,D,20220426,000000,55.0479,55.6194,53.3373,53.5404,575825.85184788,0
+BFH.US,D,20220427,000000,53.2055,54.5158,52.5946,52.8409,501185.57534173,0
+BFH.US,D,20220428,000000,54.2005,57.3929,53.4616,55.9938,821287.64066262,0
+BFH.US,D,20220429,000000,54.9986,56.6933,53.7867,53.9936,688177.01619857,0
+BFH.US,D,20220502,000000,54.8016,55.2647,52.9099,54.3286,599295.18575134,0
+BFH.US,D,20220503,000000,54.2992,55.2252,53.6685,54.6933,777523.68641953,0
+BFH.US,D,20220504,000000,54.7819,56.7328,53.6735,56.6146,682681.14856809,0
+BFH.US,D,20220505,000000,55.6884,56.6342,53.4124,54.2202,760385.51083166,0
+BFH.US,D,20220506,000000,53.9346,54.3484,52.432,53.1956,501524.56329899,0
+BFH.US,D,20220509,000000,52.3088,52.9099,50.5353,51.1955,608949.23799533,0
+BFH.US,D,20220510,000000,51.7276,51.9788,48.7223,49.8062,799089.0041319,0
+BFH.US,D,20220511,000000,49.3037,51.1462,47.9834,48.2691,1930340.5343516,0
+BFH.US,D,20220512,000000,47.5072,48.6748,46.078,47.7249,3797300.4698476,0
+BFH.US,D,20220513,000000,48.4869,51.8215,48.4869,50.4758,1326527.1395457,0
+BFH.US,D,20220516,000000,49.9612,50.555,48.2593,49.2784,827446.48576668,0
+BFH.US,D,20220517,000000,50.9409,51.2872,49.892,51.0992,1342494.357245,0
+BFH.US,D,20220518,000000,50.5352,51.0893,48.0218,48.2593,420221.79942864,0
+BFH.US,D,20220519,000000,47.5171,48.571,47.1114,47.4577,639020.17932985,0
+BFH.US,D,20220520,000000,47.7447,48.1998,45.825,47.6655,484895.09461151,0
+BFH.US,D,20220523,000000,48.3187,50.2482,47.3687,49.3675,651819.21807432,0
+BFH.US,D,20220524,000000,48.853,49.4071,46.6662,47.814,531476.92579095,0
+BFH.US,D,20220525,000000,47.2994,50.7033,47.2697,50.1987,865593.98790061,0
+BFH.US,D,20220526,000000,50.9904,51.97,50.9904,51.6335,1229033.1273234,0
+BFH.US,D,20220527,000000,52.0393,54.0876,52.0393,54.0381,573881.00520018,0
+BFH.US,D,20220531,000000,53.385,55.0375,52.999,54.523,702031.06482187,0
+BFH.US,D,20220601,000000,54.8099,55.0771,52.6627,53.9887,688448.82394341,0
+BFH.US,D,20220602,000000,54.3448,55.186,53.6818,55.0276,566991.85817128,0
+BFH.US,D,20220603,000000,54.2558,54.6615,53.5137,53.7215,528854.46187134,0
+BFH.US,D,20220606,000000,54.8891,55.2799,54.137,54.5428,478707.29246131,0
+BFH.US,D,20220607,000000,53.9094,55.176,53.8946,55.0672,432765.16057325,0
+BFH.US,D,20220608,000000,54.4834,54.7308,53.2068,53.6918,499233.2518722,0
+BFH.US,D,20220609,000000,53.4642,53.4642,51.5445,51.6137,464661.19380285,0
+BFH.US,D,20220610,000000,49.3082,50.7826,46.5771,46.5771,530623.99340245,0
+BFH.US,D,20220613,000000,44.8751,45.36,42.7328,43.1928,888592.8448881,0
+BFH.US,D,20220614,000000,43.0643,43.5392,42.144,43.2126,1233844.5148846,0
+BFH.US,D,20220615,000000,44.1627,45.6963,43.9153,45.1026,753071.58995634,0
+BFH.US,D,20220616,000000,43.7075,43.7075,41.4909,42.2231,1205442.0684643,0
+BFH.US,D,20220617,000000,42.144,44.509,41.7086,43.6084,2861288.0201426,0
+BFH.US,D,20220621,000000,45.0928,45.3402,42.8267,42.8565,816090.56011555,0
+BFH.US,D,20220622,000000,41.8372,42.8515,41.2138,41.3721,858006.52774321,0
+BFH.US,D,20220623,000000,41.481,41.8768,39.6108,40.0165,1190796.6938504,0
+BFH.US,D,20220624,000000,40.2243,42.3023,38.2749,39.1259,8664176.1337055,0
+BFH.US,D,20220627,000000,39.3139,41.3623,39.2051,40.1452,2229965.4545606,0
+BFH.US,D,20220628,000000,40.63,41.8471,39.0072,39.1259,1048675.3187418,0
+BFH.US,D,20220629,000000,38.7895,39.2644,36.6521,37.7208,1146032.9022052,0
+BFH.US,D,20220630,000000,36.9589,37.1765,35.8951,36.6719,1206414.2496939,0
+BFH.US,D,20220701,000000,36.6125,37.3547,35.4152,36.5828,894944.3615489,0
+BFH.US,D,20220705,000000,35.0293,36.5828,34.1882,36.5729,1429723.8738868,0
+BFH.US,D,20220706,000000,36.2563,37.0313,35.1975,36.5037,1351252.0729781,0
+BFH.US,D,20220707,000000,37.2458,37.7208,36.8648,37.5427,838500.24698161,0
+BFH.US,D,20220708,000000,37.6614,38.3738,36.6818,38.0077,734413.18866624,0
+BFH.US,D,20220711,000000,37.2063,38.364,36.474,38.3145,1209126.6555359,0
+BFH.US,D,20220712,000000,37.8692,40.729,37.7999,40.1649,1052716.6417532,0
+BFH.US,D,20220713,000000,39.2348,39.8384,38.5322,39.7394,1095052.0014912,0
+BFH.US,D,20220714,000000,38.5421,39.017,37.8989,38.5916,798331.57805028,0
+BFH.US,D,20220715,000000,39.4426,40.3183,38.5223,39.9769,556999.20952499,0
+BFH.US,D,20220718,000000,41.0951,42.1539,40.8279,41.1643,760061.79532511,0
+BFH.US,D,20220719,000000,41.5799,43.9845,41.5107,43.9153,869225.01405212,0
+BFH.US,D,20220720,000000,43.9746,45.2709,43.9458,45.1719,1025264.1437276,0
+BFH.US,D,20220721,000000,44.024,44.9938,43.5788,44.9246,662527.35976689,0
+BFH.US,D,20220722,000000,44.9641,45.2313,43.1335,43.6877,449621.69166348,0
+BFH.US,D,20220725,000000,43.8855,44.4199,42.8169,43.4601,447230.65134216,0
+BFH.US,D,20220726,000000,43.0148,43.2671,41.2336,41.2534,731165.17362284,0
+BFH.US,D,20220727,000000,41.5898,42.3023,40.4617,42.0648,667139.66239854,0
+BFH.US,D,20220728,000000,41.7185,43.2523,38.0869,39.8582,1221281.9526554,0
+BFH.US,D,20220729,000000,39.3931,39.7098,38.0968,39.1952,1346420.4737489,0
+BFH.US,D,20220801,000000,38.9973,39.69,38.1067,38.9478,743593.32825998,0
+BFH.US,D,20220802,000000,38.4134,38.9083,37.7109,37.8692,923973.3696764,0
+BFH.US,D,20220803,000000,38.5322,39.8285,37.9979,39.4228,725586.75326205,0
+BFH.US,D,20220804,000000,39.2248,39.878,38.3244,38.9478,578934.93277705,0
+BFH.US,D,20220805,000000,38.364,38.9181,37.9384,37.9682,590189.80008832,0
+BFH.US,D,20220808,000000,38.166,39.8087,38.0375,38.4927,605928.62593959,0
+BFH.US,D,20220809,000000,38.2551,38.2551,37.0578,37.6812,1439514.4058534,0
+BFH.US,D,20220810,000000,39.3832,43.5887,38.7697,43.4501,928339.08995877,0
+BFH.US,D,20220811,000000,44.3649,45.3791,43.7584,43.8081,811210.00983941,0
+BFH.US,D,20220812,000000,44.1064,44.1113,43.0723,43.9672,759531.54352075,0
+BFH.US,D,20220815,000000,43.3607,44.2754,42.5652,44.2456,719618.343905,0
+BFH.US,D,20220816,000000,44.4544,45.4139,43.9473,44.4345,680178.8526682,0
+BFH.US,D,20220817,000000,43.2314,44.171,42.4857,43.8876,671425.80803532,0
+BFH.US,D,20220818,000000,43.8578,44.4345,43.4104,44.4146,401317.4915025,0
+BFH.US,D,20220819,000000,43.8578,43.8578,42.436,42.4758,447555.85459018,0
+BFH.US,D,20220822,000000,41.2926,41.8394,40.2187,40.348,369455.32282851,0
+BFH.US,D,20220823,000000,40.3082,41.223,39.99,40.4673,566465.70946155,0
+BFH.US,D,20220824,000000,40.3878,40.9147,40.0646,40.517,351791.33076976,0
+BFH.US,D,20220825,000000,41.1036,41.4914,40.7855,41.3124,349933.71001406,0
+BFH.US,D,20220826,000000,41.0838,41.5113,38.8864,38.8963,434358.39949737,0
+BFH.US,D,20220829,000000,38.3694,38.5945,37.6336,38.2998,495200.25656063,0
+BFH.US,D,20220830,000000,38.8168,39.0156,38.0214,38.429,386311.6974174,0
+BFH.US,D,20220831,000000,38.7969,38.7969,37.7231,38.2103,662700.92441011,0
+BFH.US,D,20220901,000000,37.7629,38.1407,36.689,38.0611,979125.04680169,0
+BFH.US,D,20220902,000000,38.3495,38.9162,37.4347,37.8325,755682.53722292,0
+BFH.US,D,20220906,000000,37.8921,37.8921,35.9185,36.2416,922665.24368138,0
+BFH.US,D,20220907,000000,35.8936,36.5498,35.6848,36.4902,835225.31487721,0
+BFH.US,D,20220908,000000,35.9831,37.743,35.5903,37.6535,586022.52353559,0
+BFH.US,D,20220909,000000,38.1506,39.7415,38.1506,39.6122,711860.99204318,0
+BFH.US,D,20220912,000000,40.0099,40.6562,39.0952,39.3438,645144.54763065,0
+BFH.US,D,20220913,000000,37.7231,37.9021,36.3609,36.4703,633658.87950386,0
+BFH.US,D,20220914,000000,36.4007,36.5982,35.297,35.7842,615369.3107748,0
+BFH.US,D,20220915,000000,35.6848,37.9717,35.6848,37.037,980755.36799552,0
+BFH.US,D,20220916,000000,36.4405,37.2757,35.9035,37.2657,1390141.9939447,0
+BFH.US,D,20220919,000000,36.5101,37.5699,36.4902,36.9475,675989.90277782,0
+BFH.US,D,20220920,000000,36.4504,36.5697,35.4462,35.8936,650107.92523186,0
+BFH.US,D,20220921,000000,36.2416,36.6592,34.7005,34.7104,473689.2697046,0
+BFH.US,D,20220922,000000,34.5314,34.8455,33.0897,33.2488,576141.02709551,0
+BFH.US,D,20220923,000000,32.5727,33.0201,31.5983,32.9804,747086.38963275,0
+BFH.US,D,20220926,000000,32.6423,33.3085,31.9662,32.1352,815785.16783493,0
+BFH.US,D,20220927,000000,32.692,33.0102,30.9421,31.6679,773898.68618198,0
+BFH.US,D,20220928,000000,31.9761,32.523,31.6182,32.3639,846353.94165681,0
+BFH.US,D,20220929,000000,31.7176,32.3241,30.7233,31.9165,782037.21739757,0
+BFH.US,D,20220930,000000,32.0258,32.165,31.1111,31.2702,962309.90797403,0
+BFH.US,D,20221003,000000,31.8369,32.4434,30.3753,31.9662,1016387.0886957,0
+BFH.US,D,20221004,000000,32.6622,33.6465,32.5628,33.4874,1068113.8310275,0
+BFH.US,D,20221005,000000,32.1551,32.7914,31.827,32.5727,708277.50381763,0
+BFH.US,D,20221006,000000,32.0258,32.4633,31.1708,31.3696,616291.58377588,0
+BFH.US,D,20221007,000000,30.8824,31.0912,30.1168,30.5941,979979.93453442,0
+BFH.US,D,20221010,000000,30.604,31.1012,29.7539,29.8782,665229.38059844,0
+BFH.US,D,20221011,000000,30.0074,30.614,29.4208,29.7489,798241.86580904,0
+BFH.US,D,20221012,000000,29.7887,30.8924,29.1225,30.4748,772346.81350951,0
+BFH.US,D,20221013,000000,29.7092,32.5429,29.212,32.1352,942814.44466669,0
+BFH.US,D,20221014,000000,32.2844,32.9505,30.8436,31.1608,750160.96821975,0
+BFH.US,D,20221017,000000,32.3042,32.6522,31.6058,31.9165,720433.00162677,0
+BFH.US,D,20221018,000000,32.9406,33.3085,31.7077,31.8767,927817.70233406,0
+BFH.US,D,20221019,000000,31.2901,31.3497,29.222,29.6595,677561.89045577,0
+BFH.US,D,20221020,000000,29.8285,31.0067,29.3363,29.4507,667920.76833113,0
+BFH.US,D,20221021,000000,29.3115,30.077,28.6851,29.8682,671873.36690716,0
+BFH.US,D,20221024,000000,30.0373,30.6189,29.3115,30.3057,841501.19658572,0
+BFH.US,D,20221025,000000,30.2411,32.7716,30.0074,32.4534,1195171.2688669,0
+BFH.US,D,20221026,000000,32.7417,33.3383,32.0159,32.4236,954592.78612316,0
+BFH.US,D,20221027,000000,33.2588,34.9291,32.5628,34.3326,1169729.8099409,0
+BFH.US,D,20221028,000000,34.9291,37.2806,34.611,36.7984,2866633.6833968,0
+BFH.US,D,20221031,000000,36.2018,36.8978,35.5854,35.9035,2121783.0766227,0
+BFH.US,D,20221101,000000,36.5995,37.2757,36.0427,36.5001,10937986.815198,0
+BFH.US,D,20221102,000000,36.1223,36.9227,35.0882,35.2374,1561064.2242257,0
+BFH.US,D,20221103,000000,34.5115,34.7303,33.557,33.9846,727094.08569015,0
+BFH.US,D,20221104,000000,34.6408,35.7415,34.4817,34.8297,608830.92824483,0
+BFH.US,D,20221107,000000,35.297,36.7288,34.5613,36.6294,816000.39839352,0
+BFH.US,D,20221108,000000,36.6791,37.4397,36.341,37.1464,705342.72451868,0
+BFH.US,D,20221109,000000,36.4206,36.9873,35.7445,36.52,896680.67960749,0
+BFH.US,D,20221110,000000,38.44,41.18,38.44,40.43,1155874,0
+BFH.US,D,20221111,000000,40.58,43.24,40.43,42.98,996775,0
+BFH.US,D,20221114,000000,42.16,42.72,40.71,40.71,760572,0
+BFH.US,D,20221115,000000,41.38,41.59,39.38,39.52,651258,0
+BFH.US,D,20221116,000000,39.2,39.765,37.42,37.7,601193,0
+BFH.US,D,20221117,000000,36.5,37.03,35.96,37.01,519449,0
+BFH.US,D,20221118,000000,37.69,37.91,36.285,37.82,514116,0
+BFH.US,D,20221121,000000,37.58,38.1055,37.02,37.81,497847,0
+BFH.US,D,20221122,000000,38.28,39.08,38.09,39.08,488646,0
+BFH.US,D,20221123,000000,38.78,39.895,38.31,39.63,435400,0
+BFH.US,D,20221125,000000,39.76,39.76,39.36,39.56,146877,0
+BFH.US,D,20221128,000000,38.96,39.415,37.68,38.1,446535,0
+BFH.US,D,20221129,000000,38.34,40.38,38.34,40.23,688045,0
+BFH.US,D,20221130,000000,40.26,41.07,38.635,41.03,862566,0
+BFH.US,D,20221201,000000,40.97,41.37,40.01,40.39,572116,0
+BFH.US,D,20221202,000000,40,41.09,39.735,39.78,445060,0
+BFH.US,D,20221205,000000,39.19,39.42,38.38,38.83,271978,0
+BFH.US,D,20221206,000000,38.8,39.22,37.46,38.3,394857,0
+BFH.US,D,20221207,000000,37.96,38.485,37.5,38.01,337584,0
+BFH.US,D,20221208,000000,38.28,38.42,37.215,37.58,410364,0
+BFH.US,D,20221209,000000,37.14,38.72,36.96,38.19,380315,0
+BFH.US,D,20221212,000000,37.99,38.62,37.88,38.29,580994,0
+BFH.US,D,20221213,000000,40.04,40.635,38.32,39.11,607317,0
+BFH.US,D,20221214,000000,38.79,40.69,38.79,39.87,1298980,0
+BFH.US,D,20221215,000000,38.8,39.77,38,39.49,1468188,0
+BFH.US,D,20221216,000000,38.96,39.34,36.69,37.86,1372144,0
+BFH.US,D,20221219,000000,37.98,38.08,36.85,37.25,852369,0
+BFH.US,D,20221220,000000,36.92,37.33,36.04,36.08,877397,0
+BFH.US,D,20221221,000000,36.62,37.72,36.54,37.48,626094,0
+BFH.US,D,20221222,000000,36.71,37,35.65,36.98,595658,0
+BFH.US,D,20221223,000000,36.87,37.47,36.28,37.29,421332,0
+BFH.US,D,20221227,000000,37.18,37.9,36.41,36.91,486604,0
+BFH.US,D,20221228,000000,37.1,37.25,35.6,35.62,503617,0
+BFH.US,D,20221229,000000,35.79,37.409,35.73,37.32,444172,0
+BFH.US,D,20221230,000000,36.71,37.82,36.58,37.66,447642,0
+BFH.US,D,20230103,000000,38.07,38.92,37.57,37.94,664714,0
+BFH.US,D,20230104,000000,38.9,40.945,38.9,40.11,879520,0
+BFH.US,D,20230105,000000,40.36,40.89,39.645,40.36,729422,0
+BFH.US,D,20230106,000000,40.5,41.37,39.24,41.11,804601,0
+BFH.US,D,20230109,000000,41.63,41.63,39.31,39.35,689504,0
+BFH.US,D,20230110,000000,38.95,38.985,37.36,38.75,961988,0
+BFH.US,D,20230111,000000,38.7,39.35,38.43,39.09,1047332,0
+BFH.US,D,20230112,000000,39.23,40.36,38.505,39.69,1724797,0
+BFH.US,D,20230113,000000,38.82,39.2324,37.89,38.34,605907,0
+BFH.US,D,20230117,000000,38.3,38.9,37.78,38.5,949641,0
+BFH.US,D,20230118,000000,38.51,38.76,37.2,37.31,766812,0
+BFH.US,D,20230119,000000,36.165,36.81,34.575,36.19,1211300,0
+BFH.US,D,20230120,000000,36.66,38.89,36.1,38.88,1521611,0
+BFH.US,D,20230123,000000,39.12,41.02,38.69,40.32,1490157,0
+BFH.US,D,20230124,000000,39.97,42,39.92,40.67,888467,0
+BFH.US,D,20230125,000000,40.2,42.91,39.97,42.72,1933206,0
+BFH.US,D,20230126,000000,42.89,43.49,38.47,40.23,2013657,0
+BFH.US,D,20230127,000000,40.04,41.18,39.01,40.52,1430921,0
+BFH.US,D,20230130,000000,39.48,40.51,39.25,39.4,1246970,0
+BFH.US,D,20230131,000000,39.08,41.09,38.86,41.03,922261,0
+BFH.US,D,20230201,000000,36.25,38.7075,34.93,38.07,3398149,0
+BFH.US,D,20230202,000000,38.2,44.03,38.2,43.94,2160180,0
+BFH.US,D,20230203,000000,43.22,44.52,42.62,42.79,1126676,0
+BFH.US,D,20230206,000000,41.99,41.99,40.24,40.64,830278,0
+BFH.US,D,20230207,000000,40.67,41.94,40.44,41.69,728815,0
+BFH.US,D,20230208,000000,41.68,42.1,41.16,41.72,573494,0
+BFH.US,D,20230209,000000,42.1,42.12,40.885,40.95,546234,0
+BFH.US,D,20230210,000000,40.79,41.09,40.11,40.68,426620,0
+BFH.US,D,20230213,000000,40.27,41.6,39.89,41.58,467952,0
+BFH.US,D,20230214,000000,41.48,41.8,40.27,41.19,706009,0
+BFH.US,D,20230215,000000,40.5,41.81,40.5,41.79,640062,0
+BFH.US,D,20230216,000000,41.17,41.87,40.51,41.08,554598,0
+BFH.US,D,20230217,000000,40.83,41.15,39.87,40.52,634445,0
+BFH.US,D,20230221,000000,39.71,40.9,38.95,38.96,631936,0
+BFH.US,D,20230222,000000,39.7,40.53,38.93,40.23,723109,0
+BFH.US,D,20230223,000000,41.05,41.49,38.89,40.32,566739,0
+BFH.US,D,20230224,000000,40.16,40.16,38.79,39.64,589406,0
+BFH.US,D,20230227,000000,40.17,41.19,39.64,40.98,716510,0
+BFH.US,D,20230228,000000,40.99,41.59,40.97,41.07,513055,0
+BFH.US,D,20230301,000000,40.87,41.57,40.7,40.93,461767,0
+BFH.US,D,20230302,000000,40.21,40.89,39.644,40.3,697798,0
+BFH.US,D,20230303,000000,41.06,41.21,40.27,40.62,768520,0
+BFH.US,D,20230306,000000,40.5,40.99,37.92,38.39,831951,0
+BFH.US,D,20230307,000000,38.24,38.65,37.32,37.54,616311,0
+BFH.US,D,20230308,000000,37.55,38.16,36.98,37.57,421676,0
+BFH.US,D,20230309,000000,37.48,37.9,35.35,35.42,685797,0
+BFH.US,D,20230310,000000,35.16,35.65,33.805,34.91,1049987,0
+BFH.US,D,20230313,000000,33.54,33.65,31.665,31.95,1551682,0
+BFH.US,D,20230314,000000,34.15,35.105,32.7,32.97,1402090,0
+BFH.US,D,20230315,000000,31.05,31.62,29.94,31.02,1156758,0
+BFH.US,D,20230316,000000,30.52,32.06,29.22,31.46,866484,0
+BFH.US,D,20230317,000000,30.15,30.7,29.13,29.38,1759019,0
+BFH.US,D,20230320,000000,29.86,30.91,28.91,29.11,949589,0
+BFH.US,D,20230321,000000,30.62,31.28,30.05,30.23,1122818,0
+BFH.US,D,20230322,000000,30.33,30.64,29.395,29.43,840722,0
+BFH.US,D,20230323,000000,29.52,29.81,27.73,27.94,884591,0
+BFH.US,D,20230324,000000,27.19,27.87,26.6575,27.76,1081320,0
+BFH.US,D,20230327,000000,28.61,29.08,28.22,28.9,683250,0
+BFH.US,D,20230328,000000,28.95,29.21,28.255,28.52,453829,0
+BFH.US,D,20230329,000000,29.1,29.52,28.885,29.39,372798,0
+BFH.US,D,20230330,000000,29.8,29.96,29.06,29.56,536179,0
+BFH.US,D,20230331,000000,29.76,30.35,29.33,30.32,807029,0
+BFH.US,D,20230403,000000,30.5,30.955,29.98,30.28,759022,0
+BFH.US,D,20230404,000000,30.67,30.67,28.96,29.66,1095277,0
+BFH.US,D,20230405,000000,28.9,29.23,28.46,28.92,625618,0
+BFH.US,D,20230406,000000,28.84,28.84,26.21,27,1768263,0
+BFH.US,D,20230410,000000,26.96,28.38,26.84,27.53,970021,0
+BFH.US,D,20230411,000000,27.46,28.3,27.14,28.14,1130692,0
+BFH.US,D,20230412,000000,28.62,28.655,27.1,27.28,652127,0
+BFH.US,D,20230413,000000,27.32,27.93,26.9,27.66,445030,0
+BFH.US,D,20230414,000000,28,28.66,27.23,27.71,468142,0
+BFH.US,D,20230417,000000,27.79,27.98,27.23,27.85,679017,0
+BFH.US,D,20230418,000000,27.83,27.93,27.19,27.69,412427,0
+BFH.US,D,20230419,000000,27.56,28.54,27.39,28.39,551526,0
+BFH.US,D,20230420,000000,27.97,28.22,27.5,28.22,647755,0
+BFH.US,D,20230421,000000,28.43,28.43,27.7,28.18,641139,0
+BFH.US,D,20230424,000000,28.17,28.43,27.73,28.01,484220,0
+BFH.US,D,20230425,000000,27.53,27.59,26.94,27.01,427207,0
+BFH.US,D,20230426,000000,26.95,27.71,26.48,26.76,831555,0
+BFH.US,D,20230427,000000,26.99,27.51,25.71,27.3,1100671,0
+BFH.US,D,20230428,000000,27.35,29.24,27.18,27.6,1269249,0
+BFH.US,D,20230501,000000,27.51,27.9,26.75,26.85,863337,0
+BFH.US,D,20230502,000000,26.51,26.72,24.245,24.89,921871,0
+BFH.US,D,20230503,000000,24.81,25.7,24.68,24.81,733577,0
+BFH.US,D,20230504,000000,24.35,24.54,23.19,23.7,1063720,0
+BFH.US,D,20230505,000000,24.43,25.17,24.39,24.94,672606,0
+BFH.US,D,20230508,000000,25.14,25.45,24.87,25.14,759167,0
+BFH.US,D,20230509,000000,25.51,26.52,25.19,26.23,750732,0
+BFH.US,D,20230510,000000,26.76,26.87,25.59,26.03,560477,0
+BFH.US,D,20230511,000000,25.52,26.38,25.405,26.36,526469,0
+BFH.US,D,20230512,000000,26.87,26.965,26.21,26.7,576560,0
+BFH.US,D,20230515,000000,26.94,28.4,26.94,27.71,1262339,0
+BFH.US,D,20230516,000000,27.45,28.27,27.4,27.73,626948,0
+BFH.US,D,20230517,000000,28.48,30.22,28.47,29.84,744655,0
+BFH.US,D,20230518,000000,29.84,30.8,29.64,30.52,455315,0
+BFH.US,D,20230519,000000,30.83,31.4,29.695,30.04,513882,0
+BFH.US,D,20230522,000000,30.7,30.927,30.27,30.49,538738,0
+BFH.US,D,20230523,000000,30.61,31.36,30.32,30.39,407264,0
+BFH.US,D,20230524,000000,29.93,30.04,29.2,29.52,412818,0
+BFH.US,D,20230525,000000,29.38,29.77,28.8,29.13,394235,0
+BFH.US,D,20230526,000000,29.28,29.93,28.87,29.71,538995,0
+BFH.US,D,20230530,000000,29.81,30.14,28.92,29.34,476607,0
+BFH.US,D,20230531,000000,28.83,29.44,27.73,28.18,1714558,0
+BFH.US,D,20230601,000000,28.4,29.165,28.18,28.73,895825,0
+BFH.US,D,20230602,000000,29.55,31.05,29.39,30.89,704139,0
+BFH.US,D,20230605,000000,30.77,30.77,29.39,30.16,444099,0
+BFH.US,D,20230606,000000,29.88,31.83,29.52,31.5,523193,0
+BFH.US,D,20230607,000000,32,32.915,31.95,32.71,390821,0
+BFH.US,D,20230608,000000,30.75,31.09,29.2401,30.74,4587967,0
+BFH.US,D,20230609,000000,30.88,30.91,30,30.25,3976601,0
+BFH.US,D,20230612,000000,29.98,30.8,29.715,30.64,1681648,0
+BFH.US,D,20230613,000000,30.5,32,30.3,31.88,1230292,0
+BFH.US,D,20230614,000000,31.88,32.1,30.19,30.71,1100034,0
+BFH.US,D,20230615,000000,30.35,31.12,29.875,30.95,969892,0
+BFH.US,D,20230616,000000,31.32,31.39,30.3,30.74,1412635,0
+BFH.US,D,20230620,000000,30.5,30.74,29.555,30.21,1612398,0
+BFH.US,D,20230621,000000,30.24,30.44,29.68,30.14,835315,0
+BFH.US,D,20230622,000000,29.93,30.22,29.17,29.7,982645,0
+BFH.US,D,20230623,000000,29.12,29.75,28.77,29.45,820063,0
+BFH.US,D,20230626,000000,29.45,30.18,29.45,29.66,693421,0
+BFH.US,D,20230627,000000,29.67,30.57,29.28,30.29,670311,0
+BFH.US,D,20230628,000000,29.97,30.07,29.42,29.94,695271,0
+BFH.US,D,20230629,000000,30.02,30.93,30.02,30.87,579702,0
+BFH.US,D,20230630,000000,31.45,31.85,30.69,31.39,1320602,0
+BFH.US,D,20230703,000000,31.44,32.25,31.44,31.81,564510,0
+BFH.US,D,20230705,000000,31.51,32.22,31.11,31.65,1695770,0
+BFH.US,D,20230706,000000,31.16,31.53,30.43,31.17,1988570,0
+BFH.US,D,20230707,000000,31.44,31.87,31.12,31.46,1546716,0
+BFH.US,D,20230710,000000,31.68,33.38,31.555,33.24,2126641,0
+BFH.US,D,20230711,000000,33.45,34.26,33.13,34.15,995028,0
+BFH.US,D,20230712,000000,35.12,35.29,34.565,34.77,685214,0
+BFH.US,D,20230713,000000,35.19,36.19,34.84,36.17,1057368,0
+BFH.US,D,20230714,000000,36.27,36.28,34.4,34.85,619573,0
+BFH.US,D,20230717,000000,34.5,35.4425,34.24,35.09,452489,0
+BFH.US,D,20230718,000000,35.42,36.85,35.4,36.84,1419844,0
+BFH.US,D,20230719,000000,37.15,37.63,36.56,37.39,778250,0
+BFH.US,D,20230720,000000,37.01,37.07,36.17,36.78,871117,0
+BFH.US,D,20230721,000000,36.96,37.03,35.95,36.53,735342,0
+BFH.US,D,20230724,000000,36.73,37.465,36.58,37.3,490895,0
+BFH.US,D,20230725,000000,37.42,37.57,36.77,36.87,928519,0
+BFH.US,D,20230726,000000,36.56,37.475,36.37,36.39,1066917,0
+BFH.US,D,20230727,000000,38.85,39.89,37.41,39.4,1710477,0
+BFH.US,D,20230728,000000,40.35,41.07,39.57,40.75,867262,0
+BFH.US,D,20230731,000000,41.15,41.8897,40.5,41.57,1102099,0
+BFH.US,D,20230801,000000,41.45,41.45,40.3637,40.55,951031,0
+BFH.US,D,20230802,000000,40.42,40.51,39.42,39.72,868658,0
+BFH.US,D,20230803,000000,39.76,40.345,39.24,40.02,586967,0
+BFH.US,D,20230804,000000,39.76,40.87,39.11,40.54,630034,0
+BFH.US,D,20230807,000000,40.88,41.63,40.725,41.18,624717,0
+BFH.US,D,20230808,000000,40.31,41.03,39.8225,41,530184,0
+BFH.US,D,20230809,000000,40.87,40.87,40.01,40.68,730787,0
+BFH.US,D,20230810,000000,40.88,41.4,40.31,40.72,624000,0
+BFH.US,D,20230811,000000,40.5,40.61,40.02,40.3,316782,0
+BFH.US,D,20230814,000000,39.88,39.88,39.03,39.34,523985,0
+BFH.US,D,20230815,000000,38.92,39.135,37.89,38.22,505548,0
+BFH.US,D,20230816,000000,38.06,38.39,37.29,37.31,690256,0
+BFH.US,D,20230817,000000,37.5,37.86,37.15,37.43,684768,0
+BFH.US,D,20230818,000000,36.84,37.835,36.84,37.53,435095,0
+BFH.US,D,20230821,000000,37.54,37.645,37.05,37.44,377882,0
+BFH.US,D,20230822,000000,37.9,37.9,36.5,36.51,766459,0
+BFH.US,D,20230823,000000,36.59,37.15,36,36.91,357281,0
+BFH.US,D,20230824,000000,36.89,37.61,36.89,37.26,496397,0
+BFH.US,D,20230825,000000,37.21,37.68,36.865,37.01,509321,0
+BFH.US,D,20230828,000000,37.38,37.9,37.15,37.19,327680,0
+BFH.US,D,20230829,000000,37.29,37.95,37.04,37.68,402990,0
+BFH.US,D,20230830,000000,37.58,37.97,37.435,37.54,388259,0
+BFH.US,D,20230831,000000,37.75,37.92,37.23,37.58,499392,0
+BFH.US,D,20230901,000000,38.1,38.85,38.0001,38.73,400930,0
+BFH.US,D,20230905,000000,37.5,37.76,36.87,37.07,810124,0
+BFH.US,D,20230906,000000,37.07,37.44,36.47,37.43,599878,0
+BFH.US,D,20230907,000000,37.08,37.41,35.825,36.23,608606,0
+BFH.US,D,20230908,000000,36.35,36.35,35.6,35.95,449363,0
+BFH.US,D,20230911,000000,36.27,36.48,35.89,35.94,438474,0
+BFH.US,D,20230912,000000,35.91,36.56,35.67,35.77,668403,0
+BFH.US,D,20230913,000000,36.06,36.06,34.8,34.94,599205,0
+BFH.US,D,20230914,000000,35.47,35.885,34.93,35.23,544718,0
+BFH.US,D,20230915,000000,34.94,35.57,34.69,34.99,1102539,0
+BFH.US,D,20230918,000000,34.65,34.9,34.4,34.43,320893,0
+BFH.US,D,20230919,000000,34.54,35.32,34.2107,35.09,531181,0
+BFH.US,D,20230920,000000,35.48,36.13,34.67,34.72,479675,0
+BFH.US,D,20230921,000000,34.34,34.97,34.25,34.37,374535,0
+BFH.US,D,20230922,000000,34.34,34.59,34,34.24,277422,0
+BFH.US,D,20230925,000000,34.1,34.41,33.73,34.32,358786,0
+BFH.US,D,20230926,000000,33.9,34.39,33.6115,33.83,438866,0
+BFH.US,D,20230927,000000,34.08,34.155,33.42,33.71,298042,0
+BFH.US,D,20230928,000000,34.09,34.86,33.97,34.34,482909,0
+BFH.US,D,20230929,000000,34.44,34.72,34.08,34.2,336190,0
+BFH.US,D,20231002,000000,32.55,33.71,32.3,33.52,1102009,0
+BFH.US,D,20231003,000000,32.52,32.96,31.35,31.36,1048335,0
+BFH.US,D,20231004,000000,31.57,31.9,30.71,31.34,551512,0
+BFH.US,D,20231005,000000,30.57,30.83,29.53,29.58,870453,0
+BFH.US,D,20231006,000000,29.24,31,29.2,30.65,609081,0
+BFH.US,D,20231009,000000,30.17,31.48,30.17,30.93,367534,0
+BFH.US,D,20231010,000000,31.21,32.09,30.84,31.66,603942,0
+BFH.US,D,20231011,000000,31.22,32.405,31.22,32.29,461471,0
+BFH.US,D,20231012,000000,32.31,32.31,31.405,31.99,405424,0
+BFH.US,D,20231013,000000,32.25,32.33,29.97,30.47,768385,0
+BFH.US,D,20231016,000000,30.88,31.09,30.38,30.62,441935,0
+BFH.US,D,20231017,000000,30.26,31.59,30.095,31.4,579735,0
+BFH.US,D,20231018,000000,30.8,31.055,30.29,30.4,364438,0
+BFH.US,D,20231019,000000,30.01,30.425,29.265,29.42,504086,0
+BFH.US,D,20231020,000000,29.3,29.565,28.63,28.65,477545,0
+BFH.US,D,20231023,000000,28.45,29.23,28.32,28.63,573689,0
+BFH.US,D,20231024,000000,29.26,29.48,28.39,28.42,343406,0
+BFH.US,D,20231025,000000,28.15,28.355,27.69,27.82,744179,0
+BFH.US,D,20231026,000000,28.4,29.5384,27.26,27.46,1241969,0
+BFH.US,D,20231027,000000,27.1,27.485,26.45,26.77,705601,0
+BFH.US,D,20231030,000000,27.25,27.55,26.64,27.14,398467,0
+BFH.US,D,20231031,000000,27.37,27.505,26.92,27.03,526679,0
+BFH.US,D,20231101,000000,26.84,27.26,26.08,26.71,997153,0
+BFH.US,D,20231102,000000,27.23,28.862,27.22,28.85,816313,0
+BFH.US,D,20231103,000000,29.73,30.53,29.15,29.23,751066,0
+BFH.US,D,20231106,000000,29.12,29.529,28.75,29.41,627648,0
+BFH.US,D,20231107,000000,29.06,29.46,28.53,28.68,520823,0
+BFH.US,D,20231108,000000,28.68,28.96,28.04,28.17,538955,0
+BFH.US,D,20231109,000000,28.49,28.49,27.16,27.36,563268,0
+BFH.US,D,20231110,000000,27.34,27.66,26.94,27.6,638602,0
+BFH.US,D,20231113,000000,27.26,27.57,26.78,26.81,329772,0
+BFH.US,D,20231114,000000,28.07,28.95,27.37,27.44,792038,0
+BFH.US,D,20231115,000000,26.95,28.25,26.95,28.2,1125806,0
+BFH.US,D,20231116,000000,28.09,28.09,26.27,26.34,860551,0
+BFH.US,D,20231117,000000,26.7,27.49,26.65,27.47,700298,0
+BFH.US,D,20231120,000000,27.39,27.655,27.0959,27.44,451873,0
+BFH.US,D,20231121,000000,27.12,27.12,26.71,26.79,443825,0
+BFH.US,D,20231122,000000,26.9,27.405,26.83,27.13,386400,0
+BFH.US,D,20231124,000000,27.31,27.315,26.84,27.22,141465,0
+BFH.US,D,20231127,000000,27.1,27.55,26.6,26.82,475260,0
+BFH.US,D,20231128,000000,26.72,27.7,26.58,27.67,494031,0
+BFH.US,D,20231129,000000,27.9,28.45,27.51,27.59,546419,0
+BFH.US,D,20231130,000000,27.78,28.22,27.445,28.1,599129,0
+BFH.US,D,20231201,000000,27.95,29.82,27.83,29.25,652408,0
+BFH.US,D,20231204,000000,28.83,29.92,28.762,29.31,781583,0
+BFH.US,D,20231205,000000,29.12,29.31,28.47,29.27,619250,0
+BFH.US,D,20231206,000000,29.73,30.57,29.17,29.31,580632,0
+BFH.US,D,20231207,000000,29.54,30.98,29.47,30.92,1145738,0
+BFH.US,D,20231208,000000,30.52,31.19,30.38,30.69,579277,0
+BFH.US,D,20231211,000000,30.63,31.47,30.27,31.28,647666,0
+BFH.US,D,20231212,000000,31.17,32.06,30.9563,31.7,711729,0
+BFH.US,D,20231213,000000,30.62,33.47,30.14,33.08,1636870,0
+BFH.US,D,20231214,000000,33.98,35.17,33.64,34,1137081,0
+BFH.US,D,20231215,000000,34.08,34.17,33.0108,33.39,1466101,0
+BFH.US,D,20231218,000000,33.03,33.855,32.835,32.97,823974,0
+BFH.US,D,20231219,000000,33.34,34.115,33.06,33.85,806066,0
+BFH.US,D,20231220,000000,33.83,34.09,32.52,32.53,742688,0
+BFH.US,D,20231221,000000,32.96,34.22,32.96,34.17,757392,0
+BFH.US,D,20231222,000000,34.07,34.58,33.47,33.83,679398,0
+BFH.US,D,20231226,000000,33.76,33.91,33.48,33.72,479958,0
+BFH.US,D,20231227,000000,33.74,33.885,33.36,33.52,453258,0
+BFH.US,D,20231228,000000,33.43,33.71,33.2001,33.6,480645,0
+BFH.US,D,20231229,000000,33.57,33.8,32.89,32.94,501567,0
+BFH.US,D,20240102,000000,32.41,33.73,32.35,32.99,679285,0
+BFH.US,D,20240103,000000,32,32.65,31.41,31.87,710876,0
+BFH.US,D,20240104,000000,32.12,32.12,31.37,31.52,413173,0
+BFH.US,D,20240105,000000,31.01,32.78,31.01,32.51,450342,0
+BFH.US,D,20240108,000000,32.55,33.59,32.307,33.57,570007,0
+BFH.US,D,20240109,000000,32.36,33,32.02,32.83,1496370,0
+BFH.US,D,20240110,000000,32.22,32.81,32.22,32.5,460144,0
+BFH.US,D,20240111,000000,32.47,32.77,32.01,32.73,889995,0
+BFH.US,D,20240112,000000,33.15,33.26,31.39,31.42,480640,0
+BFH.US,D,20240116,000000,31.1,31.34,30.68,31.09,674087,0
+BFH.US,D,20240117,000000,30.3,30.6699,29.92,30.11,799606,0
+BFH.US,D,20240118,000000,29.87,29.92,29.01,29.44,1056788,0
+BFH.US,D,20240119,000000,29.61,30.35,29.12,30.21,764051,0
+BFH.US,D,20240122,000000,30.5,31.4,30.5,31.02,747163,0
+BFH.US,D,20240123,000000,31.4,31.67,30.71,30.75,533648,0
+BFH.US,D,20240124,000000,31.18,31.63,30.16,30.5,1090472,0
+BFH.US,D,20240125,000000,28.88,33.02,28,32.63,1952512,0
+BFH.US,D,20240126,000000,33.14,36.065,33.11,35.47,2313624,0
+BFH.US,D,20240129,000000,35.47,36.24,35.01,36.23,1264634,0
+BFH.US,D,20240130,000000,36.34,36.74,36.03,36.68,808871,0
+BFH.US,D,20240131,000000,36.44,37.65,36.029,36.27,914906,0
+BFH.US,D,20240201,000000,36.705,37.215,34.98,36.33,557913,0
+BFH.US,D,20240202,000000,35.9,36.01,35.3,35.5,514711,0
+BFH.US,D,20240205,000000,34.87,34.895,33.995,34.32,633217,0
+BFH.US,D,20240206,000000,34.2,34.8,33.97,34.28,403887,0
+BFH.US,D,20240207,000000,34.33,34.66,33.62,34.63,440146,0
+BFH.US,D,20240208,000000,34.21,35.4,33.7,35.32,431207,0
+BFH.US,D,20240209,000000,35.31,35.66,34.6,35.46,494094,0
+BFH.US,D,20240212,000000,35.7,37.68,35.63,37.37,647087,0
+BFH.US,D,20240213,000000,36.18,37.12,35.78,36.61,888031,0
+BFH.US,D,20240214,000000,37.17,37.58,36.17,37.31,490803,0
+BFH.US,D,20240215,000000,37.35,38.06,37.11,37.57,640226,0
+BFH.US,D,20240216,000000,37.36,37.91,36.76,37.2,513304,0
+BFH.US,D,20240220,000000,36.765,38.3,36.42,37.73,652838,0
+BFH.US,D,20240221,000000,38.56,38.71,36.35,36.61,914860,0
+BFH.US,D,20240222,000000,36.64,37,36.355,36.7,581055,0
+BFH.US,D,20240223,000000,36.84,37.2,36.49,36.78,413458,0
+BFH.US,D,20240226,000000,36.53,37.08,36.395,36.74,581647,0
+BFH.US,D,20240227,000000,37.14,37.71,36.88,37.22,604494,0
+BFH.US,D,20240228,000000,36.67,37.78,36.67,37.44,490018,0
+BFH.US,D,20240229,000000,37.99,38.635,37.69,38.28,771214,0
+BFH.US,D,20240301,000000,38.36,38.58,37.94,38.28,832006,0
+BFH.US,D,20240304,000000,38.24,38.595,37.23,37.4,592729,0
+BFH.US,D,20240305,000000,37.03,38.805,36.9,37.81,1224924,0
+BFH.US,D,20240306,000000,38.07,38.41,37.21,37.56,536297,0
+BFH.US,D,20240307,000000,37.72,38.11,37.18,37.44,578012,0
+BFH.US,D,20240308,000000,37.86,39.19,37.65,38.92,2080818,0
+BFH.US,D,20240311,000000,38.4,38.79,36.34,36.5,1061977,0
+BFH.US,D,20240312,000000,36.56,36.9,35.87,36.68,983983,0
+BFH.US,D,20240313,000000,36.49,38.49,36.49,38.42,1487998,0
+BFH.US,D,20240314,000000,38.44,38.73,37.08,37.6,959353,0
+BFH.US,D,20240315,000000,37,37.97,36.76,37.19,1187626,0
+BFH.US,D,20240318,000000,37.01,38.45,36.81,38.37,793751,0
+BFH.US,D,20240319,000000,38.45,39.49,38.37,39.13,692646,0
+BFH.US,D,20240320,000000,39.01,40.45,38.59,40.16,971777,0
+BFH.US,D,20240321,000000,40.6,40.86,37.7006,38.49,1109376,0
+BFH.US,D,20240322,000000,38.23,38.28,35.55,35.59,1047501,0
+BFH.US,D,20240325,000000,35.6,36.215,35.01,35.7,458261,0
+BFH.US,D,20240326,000000,35.82,37.28,35.82,36.97,1058352,0
+BFH.US,D,20240327,000000,37.44,37.75,36.635,37.62,559399,0
+BFH.US,D,20240328,000000,37.27,37.96,36.92,37.24,405607,0
+BFH.US,D,20240401,000000,37.37,37.485,35.8,35.98,670944,0
+BFH.US,D,20240402,000000,35.79,36.19,34.75,34.99,720662,0
+BFH.US,D,20240403,000000,34.84,35.96,34.84,35.39,527455,0
+BFH.US,D,20240404,000000,36.76,36.96,35.41,35.61,774939,0
+BFH.US,D,20240405,000000,35.46,35.67,34.68,35.48,699222,0
+BFH.US,D,20240408,000000,35.65,37.21,35.65,36.47,553408,0
+BFH.US,D,20240409,000000,36.15,36.59,35.78,36.19,407666,0
+BFH.US,D,20240410,000000,35.17,35.86,34.75,35.38,487563,0
+BFH.US,D,20240411,000000,35.23,35.65,34.4,34.94,602361,0
+BFH.US,D,20240412,000000,34.64,34.82,34.03,34.28,469709,0
+BFH.US,D,20240415,000000,34.68,34.94,33.74,33.79,682675,0
+BFH.US,D,20240416,000000,33.4,33.7,32.81,33.54,872810,0
+BFH.US,D,20240417,000000,34.18,34.18,32.1,32.23,666612,0
+BFH.US,D,20240418,000000,32.46,33.86,32.25,33.2,886047,0
+BFH.US,D,20240419,000000,33.26,34.845,33.26,34.46,820290,0
+BFH.US,D,20240422,000000,34.61,34.85,33.89,34.22,1391644,0
+BFH.US,D,20240423,000000,34.08,35.97,34.08,35.85,787947,0
+BFH.US,D,20240424,000000,35.54,35.8348,34.76,35.53,942360,0
+BFH.US,D,20240425,000000,33.58,36.92,33.58,36.65,1445519,0
+BFH.US,D,20240426,000000,36.6,38.89,36.5,36.97,1000056,0
+BFH.US,D,20240429,000000,37.25,38.09,36.82,38.01,553994,0
+BFH.US,D,20240430,000000,37.64,37.885,36.73,36.91,768597,0
+BFH.US,D,20240501,000000,36.56,39.08,36.305,38.38,1014466,0
+BFH.US,D,20240502,000000,40.26,41.38,38.97,41.21,1172094,0
+BFH.US,D,20240503,000000,41.79,41.79,40.09,40.81,766005,0
+BFH.US,D,20240506,000000,41.2,41.39,40.2,40.39,702009,0
+BFH.US,D,20240507,000000,40.48,41.28,39.96,39.98,512513,0
+BFH.US,D,20240508,000000,39.56,40.07,39.56,39.98,1247992,0
+BFH.US,D,20240509,000000,39.91,40.3,39.35,40.26,601496,0
+BFH.US,D,20240510,000000,40.46,40.785,39.815,40.69,720269,0
+BFH.US,D,20240513,000000,41.68,41.78,40.55,41.5,1037360,0
+BFH.US,D,20240514,000000,41.9,42,40.91,41.5,1244363,0
+BFH.US,D,20240515,000000,41.79,42.4,41.61,42.16,994835,0
+BFH.US,D,20240516,000000,42.19,42.35,38.92,40.56,1603082,0
+BFH.US,D,20240517,000000,40.72,41.73,40.16,41.56,681187,0
+BFH.US,D,20240520,000000,41.84,42.06,41.43,41.43,740314,0
+BFH.US,D,20240521,000000,41.34,42.68,41.155,42.53,582330,0
+BFH.US,D,20240522,000000,42.17,42.73,41.59,41.65,1292721,0
+BFH.US,D,20240523,000000,41.53,41.8268,40.67,41.16,1161077,0
+BFH.US,D,20240524,000000,41.5,41.945,41.34,41.88,362041,0
+BFH.US,D,20240528,000000,42.04,42.21,41.21,41.45,353442,0
+BFH.US,D,20240529,000000,40.76,40.88,39.58,40.71,710156,0
+BFH.US,D,20240530,000000,41.07,41.455,40.4,41.16,396182,0
+BFH.US,D,20240531,000000,41.48,41.78,40.53,41.76,631010,0
+BFH.US,D,20240603,000000,41.99,42,40.62,41.3,446852,0
+BFH.US,D,20240604,000000,41.03,41.425,40.53,40.98,485569,0
+BFH.US,D,20240605,000000,41.13,41.64,40.29,41.35,529646,0
+BFH.US,D,20240606,000000,41.25,41.7872,40.96,41.1,433312,0
+BFH.US,D,20240607,000000,40.6,41.33,40.435,41.15,450884,0
+BFH.US,D,20240610,000000,40.5,40.8,40.1,40.21,434215,0
+BFH.US,D,20240611,000000,39.35,40,38.42,38.52,773919,0
+BFH.US,D,20240612,000000,39.72,40.9,39.23,40.21,677766,0
+BFH.US,D,20240613,000000,40.14,40.34,38.74,40.25,634871,0
+BFH.US,D,20240614,000000,39.67,40.105,39.1901,39.29,692376,0
+BFH.US,D,20240617,000000,39.22,40.8,39.22,40.65,765813,0
+BFH.US,D,20240618,000000,40.93,41.57,40.44,40.84,853332,0
+BFH.US,D,20240620,000000,41.84,44.56,41.42,44.03,1777281,0
+BFH.US,D,20240621,000000,44.06,44.41,43.44,43.96,1520663,0
+BFH.US,D,20240624,000000,43.98,45.08,43.9,44.02,793263,0
+BFH.US,D,20240625,000000,43.78,43.83,43.19,43.36,937181,0
+BFH.US,D,20240626,000000,43.35,43.57,42.51,43.38,618000,0
+BFH.US,D,20240627,000000,43.11,43.355,42.463,43,506637,0
+BFH.US,D,20240628,000000,43.54,45.46,43.5,44.56,1056636,0
+BFH.US,D,20240701,000000,44.75,45.53,44.57,45.33,663002,0
+BFH.US,D,20240702,000000,44.97,46.22,44.72,45.41,770334,0
+BFH.US,D,20240703,000000,45.84,46,45.15,45.39,273106,0
+BFH.US,D,20240705,000000,45.12,45.36,44.66,44.91,335629,0
+BFH.US,D,20240708,000000,45.2,45.5,44.68,44.93,539801,0
+BFH.US,D,20240709,000000,44.96,46.46,44.65,46.04,914147,0
+BFH.US,D,20240710,000000,45.87,46.32,44.83,46.19,813515,0
+BFH.US,D,20240711,000000,46.52,46.975,45.78,46.66,859524,0
+BFH.US,D,20240712,000000,46.79,48.24,46.56,47.45,748217,0
+BFH.US,D,20240715,000000,48.79,49.35,48.0992,49.14,786600,0
+BFH.US,D,20240716,000000,49.96,51.73,49.79,51.6,1152881,0
+BFH.US,D,20240717,000000,50.84,52.18,50.61,51.58,485100,0
+BFH.US,D,20240718,000000,51.48,52.62,50.83,50.92,759831,0
+BFH.US,D,20240719,000000,50.72,51.11,50.12,50.71,542194,0
+BFH.US,D,20240722,000000,50.57,50.7,49.42,50.24,571988,0
+BFH.US,D,20240723,000000,50.24,52.04,50.24,51.62,837619,0
+BFH.US,D,20240724,000000,51.06,51.77,50.27,50.31,934443,0
+BFH.US,D,20240725,000000,52.3,52.93,50.9719,52.32,1206719,0
+BFH.US,D,20240726,000000,53.15,55.08,52.62,55,1346750,0
+BFH.US,D,20240729,000000,55.22,55.45,52.895,53.09,696992,0
+BFH.US,D,20240730,000000,53.89,54.9,53.52,54.41,1157867,0
+BFH.US,D,20240731,000000,54.44,55.68,54.03,54.58,655980,0
+BFH.US,D,20240801,000000,54.55,54.97,50.5,50.78,1538067,0
+BFH.US,D,20240802,000000,49.38,49.6888,45.91,46.36,2350570,0
+BFH.US,D,20240805,000000,43.61,45.23,42.745,44.52,1433432,0
+BFH.US,D,20240806,000000,44.49,45.85,44.28,44.5,1344022,0
+BFH.US,D,20240807,000000,45.36,46.02,44.57,45.17,590747,0
+BFH.US,D,20240808,000000,45.97,48.28,45.78,47.73,869105,0
+BFH.US,D,20240809,000000,49.74,52.09,49.74,51.1,2140160,0
+BFH.US,D,20240812,000000,51.2,51.29,49.61,49.93,1101693,0
+BFH.US,D,20240813,000000,50.56,51.34,50.13,51.09,615850,0
+BFH.US,D,20240814,000000,51.56,52.53,51.365,52.41,656026,0
+BFH.US,D,20240815,000000,53.86,54.86,53.24,53.46,1172822,0
+BFH.US,D,20240816,000000,53.42,54.9,53.36,54.27,742619,0
+BFH.US,D,20240819,000000,54.29,55.48,54.17,55.33,894251,0
+BFH.US,D,20240820,000000,55.02,55.8,54.741,55.15,789385,0
+BFH.US,D,20240821,000000,55.26,55.83,54.18,54.51,773567,0
+BFH.US,D,20240822,000000,54.74,55.63,54.47,54.58,787554,0
+BFH.US,D,20240823,000000,55.03,56.78,55.03,56.53,773329,0
+BFH.US,D,20240826,000000,56.87,57.44,56.26,56.3,885521,0
+BFH.US,D,20240827,000000,55.83,57.2,55.83,57.11,678981,0
+BFH.US,D,20240828,000000,56.58,57.88,56.58,57.6,645480,0
+BFH.US,D,20240829,000000,58,59.07,57.79,58.6,673940,0
+BFH.US,D,20240830,000000,58.5,59.66,58.095,58.17,731538,0
+BFH.US,D,20240903,000000,57.27,58.71,56.93,57.51,972220,0
+BFH.US,D,20240904,000000,57.84,58.81,56.635,56.8,925618,0
+BFH.US,D,20240905,000000,57.52,58.31,56.19,56.72,610521,0
+BFH.US,D,20240906,000000,56.93,58.19,55.43,55.52,789812,0
+BFH.US,D,20240909,000000,55.83,56.27,52.45,53.91,2474402,0
+BFH.US,D,20240910,000000,52.67,52.75,47.25,47.9,2728536,0
+BFH.US,D,20240911,000000,47.47,47.675,45.84,46.77,2018989,0
+BFH.US,D,20240912,000000,47.22,48.47,47.11,47.4,1622848,0
+BFH.US,D,20240913,000000,47.8,49.21,47.6,48.1,1238447,0
+BFH.US,D,20240916,000000,48.15,49.655,48.15,49.3,753482,0
+BFH.US,D,20240917,000000,49.77,52.375,49.77,52.27,1133575,0
+BFH.US,D,20240918,000000,52.57,54.09,51.755,52.4,1078715,0
+BFH.US,D,20240919,000000,53.88,54.36,52.53,53.06,1284529,0
+BFH.US,D,20240920,000000,52.85,53.3,52.0427,52.47,1340782,0
+BFH.US,D,20240923,000000,52.69,53.19,50.7,50.83,1151790,0
+BFH.US,D,20240924,000000,50.8,50.85,46.87,47,2163239,0
+BFH.US,D,20240925,000000,47.25,47.51,46.1,46.51,945153,0
+BFH.US,D,20240926,000000,46.63,47.02,46.1,46.6,840366,0
+BFH.US,D,20240927,000000,47.25,47.44,46.16,46.73,652739,0
+BFH.US,D,20240930,000000,46.375,47.6976,45.76,47.58,1396352,0
+BFH.US,D,20241001,000000,47.24,47.59,45.8625,46.45,584497,0
+BFH.US,D,20241002,000000,46.1,46.9,45.461,46.5,579943,0
+BFH.US,D,20241003,000000,46.08,47.315,45.75,47.18,492961,0
+BFH.US,D,20241004,000000,48.75,49.22,47.7,48.34,661562,0
+BFH.US,D,20241007,000000,47.64,48.3,47.44,48.3,625032,0
+BFH.US,D,20241008,000000,47.97,48.95,47.05,48.47,446417,0
+BFH.US,D,20241009,000000,48.38,50.1,48.23,49.86,592418,0
+BFH.US,D,20241010,000000,49.65,49.9,48.62,49.16,418408,0
+BFH.US,D,20241011,000000,49.35,50.96,49.35,50.81,709822,0
+BFH.US,D,20241014,000000,50.69,51.19,50.05,50.76,434949,0
+BFH.US,D,20241015,000000,51.23,52.65,50.51,51.37,737160,0
+BFH.US,D,20241016,000000,52.94,53.28,51.85,53.13,1303310,0
+BFH.US,D,20241017,000000,53.14,53.22,52.325,52.81,590847,0
+BFH.US,D,20241018,000000,52.39,52.39,50.87,51.15,711885,0
+BFH.US,D,20241021,000000,51.15,51.285,49.66,50.04,564935,0
+BFH.US,D,20241022,000000,49.88,50.95,49.625,50.7,502306,0
+BFH.US,D,20241023,000000,50.57,51.13,50.09,51.01,1016773,0
+BFH.US,D,20241024,000000,50.63,51.52,48.96,50.06,1044508,0
+BFH.US,D,20241025,000000,50.08,51.64,48.98,49.38,741928,0
+BFH.US,D,20241028,000000,49.23,51.42,49.21,51.25,647731,0
+BFH.US,D,20241029,000000,50.37,50.975,49.89,50.1,427681,0
+BFH.US,D,20241030,000000,50,52.27,50,50.97,425162,0
+BFH.US,D,20241031,000000,51.52,51.88,49.73,49.85,524084,0
+BFH.US,D,20241101,000000,49.77,51.2,49.55,50.75,555026,0
+BFH.US,D,20241104,000000,50.64,51.65,50.36,50.63,429249,0
+BFH.US,D,20241105,000000,50.89,53.24,50.78,52.76,749144,0
+BFH.US,D,20241106,000000,59.17,63.01,59,62.77,2725832,0
+BFH.US,D,20241107,000000,61.72,62.87,59.89,60.25,1333221,0
+BFH.US,D,20241108,000000,60.32,61.03,58.95,59.07,679196,0
+BFH.US,D,20241111,000000,60.558,61.67,59.34,59.57,954647,0
+BFH.US,D,20241112,000000,59.1,60.05,58.33,58.64,569658,0
+BFH.US,D,20241113,000000,59.065,59.84,56.28,56.29,782679,0
+BFH.US,D,20241114,000000,56.665,57.54,56.32,56.7,664227,0
+BFH.US,D,20241115,000000,57.29,58.51,56.9507,58.5,666631,0
+BFH.US,D,20241118,000000,58.5,59.34,57.41,57.67,542365,0
+BFH.US,D,20241119,000000,56.61,58.13,56.42,57.59,554218,0
+BFH.US,D,20241120,000000,57.885,58.4,56.82,57.18,491328,0
+BFH.US,D,20241121,000000,57.585,58.1925,56.01,56.8,906248,0
+BFH.US,D,20241122,000000,57.6,58.73,57.47,58.07,542993,0
+BFH.US,D,20241125,000000,59.1,60.26,58.64,58.9,912548,0
+BFH.US,D,20241126,000000,58.49,59.16,58.15,58.57,634655,0
+BFH.US,D,20241127,000000,58.95,59.46,57.66,57.95,412551,0
+BFH.US,D,20241129,000000,59.25,59.8,58.06,58.83,252374,0
+BFH.US,D,20241202,000000,60.35,60.97,58.8,60.42,590983,0
+BFH.US,D,20241203,000000,61,62.045,60.03,61.15,718677,0
+BFH.US,D,20241204,000000,61.41,61.96,60.1,61.11,486224,0
+BFH.US,D,20241205,000000,61.415,62.09,60.57,61.96,421744,0
+BFH.US,D,20241206,000000,61.875,63.25,61.4175,63.19,600596,0
+BFH.US,D,20241209,000000,63.5,65.24,63.2,64.44,1306819,0
+BFH.US,D,20241210,000000,64.85,65.27,63.67,64.33,922850,0
+BFH.US,D,20241211,000000,64.755,66.555,64.65,66.35,995067,0
+BFH.US,D,20241212,000000,66.06,66.71,65.67,66.02,893632,0
+BFH.US,D,20241213,000000,66.02,66.23,65.2,65.27,665755,0
+BFH.US,D,20241216,000000,65.28,66.62,64.72,66.34,815815,0
+BFH.US,D,20241217,000000,65.665,66.27,64.425,65.11,733364,0
+BFH.US,D,20241218,000000,65.075,66.36,60.375,60.69,886320,0
+BFH.US,D,20241219,000000,63.16,65.15,60.59,61.42,1084257,0
+BFH.US,D,20241220,000000,60.17,63.17,60,62.76,1300053,0
+BFH.US,D,20241223,000000,62.025,63.16,61.35,62.29,427289,0
+BFH.US,D,20241224,000000,62.43,63.02,61.69,62.95,171492,0
+BFH.US,D,20241226,000000,62.22,63.59,61.81,63.32,222676,0
+BFH.US,D,20241227,000000,62.685,63.46,61.6,61.93,307131,0
+BFH.US,D,20241230,000000,61.19,61.97,60.39,61.4,661623,0
+BFH.US,D,20241231,000000,61.635,62.46,60.95,61.06,320148,0
+BFH.US,D,20250102,000000,61.405,61.71,60.1001,60.47,656192,0
+BFH.US,D,20250103,000000,60.29,61.95,60,61.88,400482,0
+BFH.US,D,20250106,000000,62.545,63.14,61.51,61.78,473148,0
+BFH.US,D,20250107,000000,62.22,62.4,59.46,59.66,726020,0
+BFH.US,D,20250108,000000,59,59.6,58.44,59.28,447456,0
+BFH.US,D,20250110,000000,58.77,58.77,57.04,57.19,517795,0
+BFH.US,D,20250113,000000,56.07,57.6,55.76,57.54,643889,0
+BFH.US,D,20250114,000000,58.11,59.54,58.11,59.12,409447,0
+BFH.US,D,20250115,000000,60.84,62.035,60.84,61.48,597098,0
+BFH.US,D,20250116,000000,61.115,61.71,60.195,60.87,466803,0
+BFH.US,D,20250117,000000,61.07,61.82,60.96,61.53,427213,0
+BFH.US,D,20250121,000000,62.37,63.79,61.915,63.75,573116,0
+BFH.US,D,20250122,000000,63.695,65.15,63.615,65.07,572223,0
+BFH.US,D,20250123,000000,64.37,65.9,64.37,64.84,518610,0
+BFH.US,D,20250124,000000,64.195,65.08,63.91,64.49,396790,0
+BFH.US,D,20250127,000000,64.11,64.72,62.9,63.9,590556,0
+BFH.US,D,20250128,000000,63.495,63.495,61.15,63.08,752933,0
+BFH.US,D,20250129,000000,62.76,63.79,61.73,63.65,864678,0
+BFH.US,D,20250130,000000,63,65.69,60.6503,63.71,1350762,0
+BFH.US,D,20250131,000000,64.5,64.5,62.29,63.33,819011,0
+BFH.US,D,20250203,000000,61.705,63.65,59.885,63.13,1079830,0
+BFH.US,D,20250204,000000,63.72,64.74,59.6,60.2,1573099,0
+BFH.US,D,20250205,000000,60.595,62,59.63,61.91,841718,0
+BFH.US,D,20250206,000000,62.545,63.23,61.8,62.77,472692,0
+BFH.US,D,20250207,000000,62.32,63.25,61.67,62.03,397467,0
+BFH.US,D,20250210,000000,61.79,62.66,60.5,60.6,474210,0
+BFH.US,D,20250211,000000,59.76,63.13,59.76,62.47,607490,0
+BFH.US,D,20250212,000000,62.28,62.28,60.19,61.31,491807,0
+BFH.US,D,20250213,000000,61.805,62.2,60.74,61.27,384047,0
+BFH.US,D,20250214,000000,61.27,62.7,61.24,62.41,512178,0
+BFH.US,D,20250218,000000,63,63.175,61.02,61.95,473918,0
+BFH.US,D,20250219,000000,61.23,61.85,60.445,61.02,577882,0
+BFH.US,D,20250220,000000,60.91,61,58.63,59.67,593691,0
+BFH.US,D,20250221,000000,59.77,60.2,56.465,56.93,582505,0
+BFH.US,D,20250224,000000,57.205,57.3,55.31,55.45,790410,0
+BFH.US,D,20250225,000000,56,56.05,54.28,54.49,705877,0
+BFH.US,D,20250226,000000,55.105,55.28,52.77,53.9,1487109,0
+BFH.US,D,20250227,000000,54.265,54.71,53.15,53.64,892824,0
+BFH.US,D,20250228,000000,53.79,54.31,53.085,54,796719,0
+BFH.US,D,20250303,000000,54.325,55.05,51.17,51.74,1066013,0
+BFH.US,D,20250304,000000,50.24,51.3,49.14,50.51,1518181,0
+BFH.US,D,20250305,000000,50.62,52.06,50.04,50.92,900426,0
+BFH.US,D,20250306,000000,50.2,51.03,49.01,49.34,1231871,0
+BFH.US,D,20250307,000000,49.155,49.33,47.005,48.68,1454474,0
+BFH.US,D,20250310,000000,47,47,44.61,46.51,1895629,0
+BFH.US,D,20250311,000000,46.56,48.47,45.5,47.68,1263446,0
+BFH.US,D,20250312,000000,49,49.6,47.93,48.28,916564,0
+BFH.US,D,20250313,000000,48.71,49.02,47.37,47.55,1114501,0
+BFH.US,D,20250314,000000,48.65,49.63,48.01,49.24,915919,0
+BFH.US,D,20250317,000000,48.18,48.895,46.16,47.96,1649950,0
+BFH.US,D,20250318,000000,47.84,48.58,47.73,47.87,896000,0
+BFH.US,D,20250319,000000,48.175,50.01,47.69,49.74,979232,0
+BFH.US,D,20250320,000000,49.35,50.58,49.11,49.78,757353,0
+BFH.US,D,20250321,000000,49.165,50.32,48.65,50,1317786,0
+BFH.US,D,20250324,000000,51.005,52.5,50.76,52.42,984122,0
+BFH.US,D,20250325,000000,52.565,52.81,51.44,51.59,1010637,0
+BFH.US,D,20250326,000000,51.695,52.24,51.01,51.45,666503,0
+BFH.US,D,20250327,000000,50.861,51.715,50.4,51.26,660138,0
+BFH.US,D,20250328,000000,51.226,51.28,49.475,50,727827,0
+BFH.US,D,20250331,000000,48.86,50.39,47.99,50.08,755936,0
+BFH.US,D,20250401,000000,49.605,50.32,49.21,50.17,620693,0
+BFH.US,D,20250402,000000,49.245,52.11,48.8,51.58,482329,0
+BFH.US,D,20250403,000000,48.955,48.955,44.5514,44.81,2146593,0
+BFH.US,D,20250404,000000,42.925,42.95,39.9,41.88,2140514,0
+BFH.US,D,20250407,000000,38.21,44.47,38.21,43.92,3422445,0
+BFH.US,D,20250408,000000,45.24,46.16,42.1,42.85,1873495,0
+BFH.US,D,20250409,000000,42.16,49.73,41.22,48.28,2186279,0
+BFH.US,D,20250410,000000,46.51,46.62,43.46,44.39,1245915,0
+BFH.US,D,20250411,000000,44.355,44.63,42.14,44.03,1394702,0
+BFH.US,D,20250414,000000,45.3,45.94,43.775,44.97,1381516,0
+BFH.US,D,20250415,000000,45.48,46.11,45.07,45.63,1186852,0
+BFH.US,D,20250416,000000,45.23,46.77,44.57,45.87,1285646,0
+BFH.US,D,20250417,000000,46.03,47.29,45.82,46.87,797879,0
+BFH.US,D,20250421,000000,46.26,46.74,44.88,45.6,762539,0
+BFH.US,D,20250422,000000,46.82,47.045,45.48,46.89,1061047,0
+BFH.US,D,20250423,000000,48.4,49.35,47.36,47.87,1571872,0
+BFH.US,D,20250424,000000,49.94,51.71,48.01,48.91,1889723,0
+BFH.US,D,20250425,000000,48.24,49.04,47.31,48.89,1163653,0
+BFH.US,D,20250428,000000,49,49.25,47.335,48.15,1101174,0
+BFH.US,D,20250429,000000,48.32,48.76,47.1,48.44,701922,0
+BFH.US,D,20250430,000000,46.935,47.58,46.045,47.45,988216,0
+BFH.US,D,20250501,000000,47.664,48.37,46.92,47.79,659212,0
+BFH.US,D,20250502,000000,49.09,49.62,48.24,48.92,1135299,0
+BFH.US,D,20250505,000000,48.635,49.7699,47.89,48.9,576447,0
+BFH.US,D,20250506,000000,47.91,49.0343,47.87,48.58,482497,0
+BFH.US,D,20250507,000000,49.28,49.6,48.15,48.65,551433,0
+BFH.US,D,20250508,000000,49.44,51.435,49.31,50.47,710883,0
+BFH.US,D,20250509,000000,50.555,50.76,49.63,50.47,609428,0
+BFH.US,D,20250512,000000,53.75,55.88,52.905,54,1202344,0
+BFH.US,D,20250513,000000,54.175,55.755,54.11,55.13,817400,0
+BFH.US,D,20250514,000000,54.675,55.765,54.37,55.29,945366,0
+BFH.US,D,20250515,000000,54.995,55.015,53.73,54.33,1080584,0
+BFH.US,D,20250516,000000,54.245,54.31,53.58,53.95,673118,0
+BFH.US,D,20250519,000000,52.59,53.83,52.57,53.3,629724,0
+BFH.US,D,20250520,000000,53,53.34,52.57,52.99,501571,0
+BFH.US,D,20250521,000000,52.45,52.73,51.21,51.29,647017,0
+BFH.US,D,20250522,000000,51.345,52.03,50.3,51.29,798943,0
+BFH.US,D,20250523,000000,50.335,50.83,49.81,50.58,665848,0
+BFH.US,D,20250527,000000,51.84,52.37,50.6622,52.28,461537,0
+BFH.US,D,20250528,000000,52.24,52.45,51.42,51.61,394810,0
+BFH.US,D,20250529,000000,52.235,52.235,51.17,51.91,379039,0
+BFH.US,D,20250530,000000,51.665,51.9,50.7,51.24,719741,0
+BFH.US,D,20250602,000000,51.145,51.37,50.13,51.18,704757,0
+BFH.US,D,20250603,000000,51.15,52.25,50.77,52.06,447882,0
+BFH.US,D,20250604,000000,52.045,52.045,49.96,49.98,969278,0
+BFH.US,D,20250605,000000,49.85,50.03,49.17,49.42,785973,0
+BFH.US,D,20250606,000000,50.83,51.62,50.32,51.56,517363,0
+BFH.US,D,20250609,000000,51.99,52.165,50.96,51.21,611559,0
+BFH.US,D,20250610,000000,51.29,52.77,50.905,52.27,667603,0
+BFH.US,D,20250611,000000,52.28,55.8,52.28,54.48,1434146,0
+BFH.US,D,20250612,000000,53.67,54.12,52.86,53.58,664058,0
+BFH.US,D,20250613,000000,52.55,52.605,50.63,50.72,623800,0
+BFH.US,D,20250616,000000,50.88,53.11,50.88,52.55,476713,0
+BFH.US,D,20250617,000000,52.11,52.51,51.31,51.71,471274,0
+BFH.US,D,20250618,000000,52.025,53.3409,51.37,52.76,810301,0
+BFH.US,D,20250620,000000,53.41,54.29,52.835,54.07,1561473,0
+BFH.US,D,20250623,000000,53.77,54.91,53.26,54.74,881175,0
+BFH.US,D,20250624,000000,55.535,56.37,55.2,55.83,773888,0
+BFH.US,D,20250625,000000,55.62,56.215,55.62,55.94,601651,0
+BFH.US,D,20250626,000000,55.95,56.85,55.8,56.56,698436,0
+BFH.US,D,20250627,000000,56.545,57.02,55.84,56.86,1210293,0
+BFH.US,D,20250630,000000,57.34,57.805,56.86,57.12,678393,0
+BFH.US,D,20250701,000000,57.24,58.88,57.16,58.54,626040,0
+BFH.US,D,20250702,000000,58.5,59.92,58.35,59.88,566134,0
+BFH.US,D,20250703,000000,60,60.92,59.99,60.4,353481,0
+BFH.US,D,20250707,000000,60.115,60.63,59.03,59.59,508699,0
+BFH.US,D,20250708,000000,60.35,60.54,59.15,59.29,570265,0
+BFH.US,D,20250709,000000,60.11,61.435,59.61,61.27,827244,0
+BFH.US,D,20250710,000000,60.85,62.825,60.85,62.56,1044969,0
+BFH.US,D,20250711,000000,61.865,61.95,60.9932,61.24,537518,0
+BFH.US,D,20250714,000000,62.43,62.46,61.29,61.99,474011,0
+BFH.US,D,20250715,000000,61.565,61.57,59.86,60.08,522805,0
+BFH.US,D,20250716,000000,60.44,61.33,59.51,61.12,712945,0
+BFH.US,D,20250717,000000,60.945,62.545,60.91,62.3,640964,0
+BFH.US,D,20250718,000000,62.335,62.59,60.71,61.16,480128,0
+BFH.US,D,20250721,000000,61.455,62.26,60.75,61.08,505163,0
+BFH.US,D,20250722,000000,61.3939,63.09,60.66,62.87,995568,0
+BFH.US,D,20250723,000000,63.66,64.24,62.7701,64.2,765727,0
+BFH.US,D,20250724,000000,63.01,64.65,60.96,61,934890,0
+BFH.US,D,20250725,000000,61.435,64.09,60.9,63.27,1085398,0
+BFH.US,D,20250728,000000,63.135,64.55,62.81,64.02,936093,0
+BFH.US,D,20250729,000000,64.75,65.27,62.26,62.78,798054,0
+BFH.US,D,20250730,000000,63.06,63.075,61.185,61.78,842761,0
+BFH.US,D,20250731,000000,61.82,61.92,61.035,61.3,524332,0
+BFH.US,D,20250801,000000,59.91,59.995,57.41,57.56,1319146,0
+BFH.US,D,20250804,000000,57.86,59.43,57.4601,59.42,725464,0
+BFH.US,D,20250805,000000,59.69,59.8,58.43,58.96,446294,0
+BFH.US,D,20250806,000000,58.845,59.275,58.44,58.69,480608,0
+BFH.US,D,20250807,000000,59.325,59.41,57.57,57.83,448458,0
+BFH.US,D,20250808,000000,58.24,58.52,57.31,58.22,461988,0
+BFH.US,D,20250811,000000,58.24,58.7003,57.85,58.36,291456,0
+BFH.US,D,20250812,000000,59.24,60.76,58.94,60.45,487139,0
+BFH.US,D,20250813,000000,60.88,61.14,60.125,61.07,395918,0
+BFH.US,D,20250814,000000,60.64,61.47,60.03,61.45,386130,0
+BFH.US,D,20250815,000000,61.185,61.31,59.23,59.7,554757,0
+BFH.US,D,20250818,000000,59.66,60.47,59.12,60.31,809008,0
+BFH.US,D,20250819,000000,60.275,61.11,59.64,59.87,460518,0
+BFH.US,D,20250820,000000,59.33,59.865,58.615,59.64,371528,0
+BFH.US,D,20250821,000000,59.6,59.805,58.2801,59.57,253173,0
+BFH.US,D,20250822,000000,59.61,62.94,59.46,62.36,501033,0
+BFH.US,D,20250825,000000,62.3,63.06,62.3,62.85,343171,0
+BFH.US,D,20250826,000000,62.23,64.085,62.11,63.86,537666,0
+BFH.US,D,20250827,000000,65.255,65.77,64.37,65.36,650744,0
+BFH.US,D,20250828,000000,65.9,67.195,65.5,66.69,1008489,0
+BFH.US,D,20250829,000000,66.785,67.3299,65.31,66.19,588017,0
+BFH.US,D,20250902,000000,65.475,65.66,63.7801,65.49,424871,0
+BFH.US,D,20250903,000000,65.38,65.96,64.94,65.87,363316,0
+BFH.US,D,20250904,000000,65.97,67.17,65.84,66.98,339207,0
+BFH.US,D,20250905,000000,67.16,68.01,65.67,66.23,348703,0
+BFH.US,D,20250908,000000,66.41,66.41,65.09,65.57,457520,0
+BFH.US,D,20250909,000000,65.365,65.64,63.01,64.22,631463,0
+BFH.US,D,20250910,000000,64.23,64.805,63.39,64.07,444298,0
+BFH.US,D,20250911,000000,64.075,64.65,63.465,63.93,667584,0
+BFH.US,D,20250912,000000,63.555,63.555,62.57,63.18,616181,0
+BFH.US,D,20250915,000000,63.56,64.65,62.9,63.88,503568,0
+BFH.US,D,20250916,000000,63.94,63.94,62.43,62.99,605742,0
+BFH.US,D,20250917,000000,63.11,64.47,61.4,61.82,872460,0
+BFH.US,D,20250918,000000,62.39,64.32,61.97,64.06,581954,0
+BFH.US,D,20250919,000000,63.845,64.12,63.05,63.46,1299787,0
+BFH.US,D,20250922,000000,62.34,63.29,62.12,62.63,744015,0
+BFH.US,D,20250923,000000,62.875,63.875,61,61.05,704643,0
+BFH.US,D,20250924,000000,60.91,61.81,60.5,60.71,520654,0
+BFH.US,D,20250925,000000,60.25,60.495,59.4914,60.06,595517,0
+BFH.US,D,20250926,000000,60.13,60.49,58.9,59.59,518212,0
+BFH.US,D,20250929,000000,59.55,59.98,57.01,58.07,1286274,0
+BFH.US,D,20250930,000000,58.08,58.405,55.285,55.77,835858,0
+BFH.US,D,20251001,000000,54.84,55.91,54.53,54.89,880546,0
+BFH.US,D,20251002,000000,54.765,55.35,54.305,55.14,726552,0
+BFH.US,D,20251003,000000,55.075,56.485,55.05,55.71,746274,0
+BFH.US,D,20251006,000000,55.835,56.54,54.235,54.77,699416,0
+BFH.US,D,20251007,000000,55,55.75,54.94,55.42,600974,0
+BFH.US,D,20251008,000000,55.77,55.91,54.875,55.02,319203,0
+BFH.US,D,20251009,000000,55.53,55.97,54.75,55.81,426011,0
+BFH.US,D,20251010,000000,56.12,56.27,53.83,54.08,839154,0
+BFH.US,D,20251013,000000,55.36,56.51,54.89,56.42,684849,0
+BFH.US,D,20251014,000000,55.965,59.285,55.8,59.24,1106400,0
+BFH.US,D,20251015,000000,59.72,60.245,59.22,59.75,805388,0
+BFH.US,D,20251016,000000,59.745,59.79,57.11,57.61,836469,0
+BFH.US,D,20251017,000000,58.17,59.525,58.17,59.03,832008,0
+BFH.US,D,20251020,000000,59.31,60.46,59.16,59.93,601292,0
+BFH.US,D,20251021,000000,59.89,61.1,59.89,60.93,455488,0
+BFH.US,D,20251022,000000,60.98,61.59,59.83,60.54,741885,0
+BFH.US,D,20251023,000000,62.29,66.155,59.925,65.46,2355816,0
+BFH.US,D,20251024,000000,65.91,66.83,64.71,65.5,846677,0
+BFH.US,D,20251027,000000,66.31,67.04,65.52,66.26,519818,0
+BFH.US,D,20251028,000000,66.705,66.705,64.62,64.94,885380,0
+BFH.US,D,20251029,000000,64.8,64.8,61.38,62.21,930973,0
+BFH.US,D,20251030,000000,61.94,63.115,61.73,61.91,935347,0
+BFH.US,D,20251031,000000,62,63.82,61.5837,62.65,905809,0
+BFH.US,D,20251103,000000,62.5,64,61.955,63.6,745851,0
+BFH.US,D,20251104,000000,62.825,63.67,62.49,62.58,607923,0
+BFH.US,D,20251105,000000,62.795,64.54,61.75,63.95,660142,0
+BFH.US,D,20251106,000000,64.135,64.59,63.27,63.86,667623,0
+BFH.US,D,20251107,000000,62.93,63.61,62.19,63.58,829093,0
+BFH.US,D,20251110,000000,64.155,64.6315,63.6,63.76,652212,0
+BFH.US,D,20251111,000000,63.65,64.18,63.335,63.46,421119,0
+BFH.US,D,20251112,000000,63.24,64.74,63.24,63.96,549867,0
+BFH.US,D,20251113,000000,63.705,63.93,61.59,61.84,726666,0
+BFH.US,D,20251114,000000,61.304,62.57,60.76,61.93,719825,0
+BFH.US,D,20251117,000000,61.88,62.14,59.42,59.98,820802,0
+BFH.US,D,20251118,000000,59.68,61,59.26,60.54,886625,0
+BFH.US,D,20251119,000000,60.72,62.38,60.51,62.35,761303,0
+BFH.US,D,20251120,000000,62.97,64.59,61.53,61.67,849140,0
+BFH.US,D,20251121,000000,62,65.83,61.91,64.7,934821,0
+BFH.US,D,20251124,000000,64.91,65.46,63.775,65.08,853567,0
+BFH.US,D,20251125,000000,65.065,67.58,64.312,66.77,725284,0
+BFH.US,D,20251126,000000,66.76,68.715,66.725,67.46,1086037,0
+BFH.US,D,20251128,000000,67.46,68.21,67.41,67.73,242024,0
+BFH.US,D,20251201,000000,67.265,68.85,66.73,68.07,654221,0
+BFH.US,D,20251202,000000,67.949,69.665,67.949,69.38,651827,0
+BFH.US,D,20251203,000000,69.425,71.66,69.31,71.24,711732,0
+BFH.US,D,20251204,000000,70.29,72.09,69.68,72,747279,0
+BFH.US,D,20251205,000000,71.535,72.705,71.05,72.21,559668,0
+BFH.US,D,20251208,000000,72.26,72.74,71.48,72.42,705605,0
+BFH.US,D,20251209,000000,72.405,73.73,71.85,73.46,607010,0
+BFH.US,D,20251210,000000,73.075,74.44,71.67,73.83,1430464,0
+BFH.US,D,20251211,000000,73.64,75.83,73.64,74.36,1000482,0
+BFH.US,D,20251212,000000,74.495,74.92,73.425,74.59,759311,0
+BFH.US,D,20251215,000000,74.59,75.07,74.195,74.35,682518,0
+BFH.US,D,20251216,000000,74.76,76.66,73.82,75.81,1002640,0
+BFH.US,D,20251217,000000,76.21,76.64,75.4,76.34,956260,0
+BFH.US,D,20251218,000000,77.2,78.27,77.055,77.64,918492,0
+BFH.US,D,20251219,000000,76.92,78.04,76.8578,78,1463531,0
+BFH.US,D,20251222,000000,78,78.98,77.47,77.75,510422,0
+BFH.US,D,20251223,000000,77.465,78.05,76.47,76.61,536252,0
+BFH.US,D,20251224,000000,76.6212,77.5,76.3,76.68,207140,0
+BFH.US,D,20251226,000000,76.54,76.98,76.01,76.64,307104,0
+BFH.US,D,20251229,000000,76.235,76.655,74.38,75.18,567890,0
+BFH.US,D,20251230,000000,74.56,75.32,74.34,74.61,379355,0
+BFH.US,D,20251231,000000,74.525,74.63,73.89,74.03,500995,0
+BFH.US,D,20260102,000000,74.17,75.8,73.78,75.3,677859,0
+BFH.US,D,20260105,000000,75.08,77.747,74.84,76.3,639871,0
+BFH.US,D,20260106,000000,76.595,80.405,76.52,80.26,1137046,0
+BFH.US,D,20260107,000000,79.865,80.43,78.26,79.98,630974,0
+BFH.US,D,20260108,000000,80.09,81.49,80.06,81.25,695419,0
+BFH.US,D,20260109,000000,81.44,82.03,80,80.36,685155,0
+BFH.US,D,20260112,000000,72.08,73.8,70.06,71.78,2399730,0
+BFH.US,D,20260113,000000,72,72.915,69.605,69.79,1646853,0
+BFH.US,D,20260114,000000,69.49,69.86,67.78,69,1600993,0
+BFH.US,D,20260115,000000,69.46,70.77,69.015,70.65,1284990,0
+BFH.US,D,20260116,000000,72.02,74.17,71.89,73.73,1524781,0
+BFH.US,D,20260120,000000,72.3,73.76,69.7,69.94,880104,0
+BFH.US,D,20260121,000000,69.91,71.38,69.91,70.49,493715,0
+BFH.US,D,20260122,000000,71.64,72.65,70.58,71.01,785786,0
+BFH.US,D,20260123,000000,70.62,70.74,68.57,68.78,643793,0
+BFH.US,D,20260126,000000,69.62,70.8,68.78,70.18,718835,0
+BFH.US,D,20260127,000000,70.01,70.01,68.07,69.45,786405,0
+BFH.US,D,20260128,000000,69.94,70.405,68.17,68.2,828142,0
+BFH.US,D,20260129,000000,70.5,73.64,70.5,73.03,1703323,0
+BFH.US,D,20260130,000000,72.34,74.27,72.1,72.54,1197021,0
+BFH.US,D,20260202,000000,72.9,73.81,71.8,73.05,902082,0
+BFH.US,D,20260203,000000,73.805,77.79,73.805,75.4,1239408,0
+BFH.US,D,20260204,000000,76.03,77.59,75.76,76.5,920015,0
+BFH.US,D,20260205,000000,76.76,77.19,73.85,77.19,1629892,0
+BFH.US,D,20260206,000000,78.3,79.9299,77.94,79.53,765008,0
+BFH.US,D,20260209,000000,78.62,79.56,77.79,77.9,575904,0
+BFH.US,D,20260210,000000,77.52,78.71,75.9,77.11,839111,0
+BFH.US,D,20260211,000000,77.24,77.59,74.63,76.03,660027,0
+BFH.US,D,20260212,000000,77.04,78.03,71.71,72.27,890822,0
+BFH.US,D,20260213,000000,74.245,74.245,71.28,72.37,618328,0
+BFH.US,D,20260217,000000,72.7,74.04,72.05,73.16,748141,0
+BFH.US,D,20260218,000000,73,74.86,72.62,74.43,1385912,0
diff --git a/daily/us/nyse stocks/1/bgb.us.txt b/daily/us/nyse stocks/1/bgb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d860ff02360e181f918880b6fffedf3e35169f8
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgb.us.txt	
@@ -0,0 +1,3368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGB.US,D,20120926,000000,8.83791,8.83791,8.81639,8.83791,4183248.1342829,0
+BGB.US,D,20120927,000000,8.83791,8.84911,8.82844,8.83791,788347.60744048,0
+BGB.US,D,20120928,000000,8.83791,8.87873,8.83791,8.86582,270999.55511077,0
+BGB.US,D,20121001,000000,8.83791,8.86582,8.83217,8.83791,390601.20936683,0
+BGB.US,D,20121002,000000,8.83791,8.85378,8.83791,8.83791,93453.170602791,0
+BGB.US,D,20121003,000000,8.83791,8.88333,8.83791,8.86582,224241.59915794,0
+BGB.US,D,20121004,000000,8.91336,8.91336,8.83791,8.83791,117068.99699748,0
+BGB.US,D,20121005,000000,8.8426,8.9058,8.83791,8.83791,180046.62542675,0
+BGB.US,D,20121008,000000,8.83791,8.86582,8.83791,8.83791,231029.16243849,0
+BGB.US,D,20121009,000000,8.84911,8.87693,8.83791,8.87234,55105.686297705,0
+BGB.US,D,20121010,000000,8.83791,8.86582,8.83791,8.83791,260607.50398119,0
+BGB.US,D,20121011,000000,8.87873,8.87873,8.83791,8.83791,111460.97021061,0
+BGB.US,D,20121012,000000,8.86582,8.86582,8.83791,8.83791,66314.420052783,0
+BGB.US,D,20121015,000000,8.83791,8.8602,8.83791,8.85378,126146.61783224,0
+BGB.US,D,20121016,000000,8.8426,8.8426,8.83791,8.83791,93579.698896883,0
+BGB.US,D,20121017,000000,8.83791,8.8426,8.83791,8.8426,99507.706328317,0
+BGB.US,D,20121018,000000,8.86582,8.86582,8.83791,8.83791,344138.13753742,0
+BGB.US,D,20121019,000000,8.83791,8.8426,8.83791,8.83791,188173.71552325,0
+BGB.US,D,20121022,000000,8.8426,8.8426,8.83791,8.83791,100914.15720065,0
+BGB.US,D,20121023,000000,8.8426,8.8426,8.83791,8.83791,71210.33305225,0
+BGB.US,D,20121024,000000,8.83791,8.91794,8.83791,8.8426,117701.63846794,0
+BGB.US,D,20121025,000000,8.83791,8.8602,8.83791,8.83791,357836.65532747,0
+BGB.US,D,20121026,000000,8.83791,8.84911,8.83791,8.83791,207731.22531158,0
+BGB.US,D,20121031,000000,8.85378,8.8602,8.83791,8.83791,260224.78203376,0
+BGB.US,D,20121101,000000,8.83791,8.87873,8.83791,8.83791,39940.067709228,0
+BGB.US,D,20121102,000000,8.83791,8.84911,8.80529,8.81639,1918022.5420505,0
+BGB.US,D,20121105,000000,8.81639,8.83791,8.81639,8.81639,273683.83718459,0
+BGB.US,D,20121106,000000,8.82013,8.8426,8.79613,8.80807,669490.48331164,0
+BGB.US,D,20121107,000000,8.79613,8.81276,8.79613,8.79613,336726.29829347,0
+BGB.US,D,20121108,000000,8.79613,8.87234,8.79613,8.79613,253022.080466,0
+BGB.US,D,20121109,000000,8.81639,8.8426,8.81639,8.83791,257430.70267994,0
+BGB.US,D,20121112,000000,8.73511,8.78416,8.61825,8.71226,209223.42263117,0
+BGB.US,D,20121113,000000,8.81639,8.81639,8.49698,8.61825,305548.05352798,0
+BGB.US,D,20121114,000000,8.52911,8.59396,8.22492,8.57674,464950.69893861,0
+BGB.US,D,20121115,000000,8.43894,8.51821,8.33594,8.4923,262299.42778152,0
+BGB.US,D,20121116,000000,8.44965,8.52186,8.29731,8.44965,100537.70938352,0
+BGB.US,D,20121119,000000,8.69552,8.69552,8.34389,8.36626,187668.64803528,0
+BGB.US,D,20121120,000000,8.3589,8.4923,8.32733,8.41713,270685.8485965,0
+BGB.US,D,20121121,000000,8.27895,8.6435,8.27493,8.60229,200900.78880743,0
+BGB.US,D,20121123,000000,8.62437,8.62437,8.34389,8.42565,130855.35261152,0
+BGB.US,D,20121126,000000,8.40661,8.4923,8.2233,8.30257,547135.53154861,0
+BGB.US,D,20121127,000000,8.38988,8.40146,8.10213,8.34389,662245.95420862,0
+BGB.US,D,20121128,000000,8.38108,8.55159,8.20646,8.44965,459403.32207782,0
+BGB.US,D,20121129,000000,8.47099,8.54882,8.44708,8.49508,306774.64599879,0
+BGB.US,D,20121130,000000,8.61269,8.61269,8.34925,8.57148,258849.70181286,0
+BGB.US,D,20121203,000000,8.52186,8.56259,8.38988,8.47099,241421.21356806,0
+BGB.US,D,20121204,000000,8.40661,8.57587,8.40661,8.50934,216170.976234,0
+BGB.US,D,20121205,000000,8.47997,8.52186,8.36626,8.40146,398414.59294906,0
+BGB.US,D,20121206,000000,8.38556,8.4226,8.27493,8.35354,440129.19384071,0
+BGB.US,D,20121207,000000,8.30257,8.44181,8.30257,8.42565,252903.91767894,0
+BGB.US,D,20121210,000000,8.42565,8.48695,8.33164,8.4226,209677.2513885,0
+BGB.US,D,20121211,000000,8.37668,8.5336,8.37668,8.47099,350051.50533154,0
+BGB.US,D,20121212,000000,8.57148,8.57148,8.25522,8.27895,613402.89562424,0
+BGB.US,D,20121213,000000,8.30257,8.39879,8.20646,8.30257,666243.62088888,0
+BGB.US,D,20121214,000000,8.30888,8.36234,8.27819,8.33871,515141.64984596,0
+BGB.US,D,20121217,000000,8.29998,8.33871,8.21545,8.23457,553124.18890614,0
+BGB.US,D,20121218,000000,8.22061,8.34925,8.17738,8.22837,811183.35030301,0
+BGB.US,D,20121219,000000,8.22837,8.27819,8.19537,8.24922,658066.33775009,0
+BGB.US,D,20121220,000000,8.23793,8.30514,8.18933,8.22492,715313.5938519,0
+BGB.US,D,20121221,000000,8.22252,8.22492,8.16878,8.20953,636908.92473894,0
+BGB.US,D,20121224,000000,8.24299,8.27819,8.16611,8.20953,419612.78780706,0
+BGB.US,D,20121226,000000,8.19537,8.22492,8.16611,8.21297,542497.90357922,0
+BGB.US,D,20121227,000000,8.27043,8.27043,8.16878,8.19537,679713.1329235,0
+BGB.US,D,20121228,000000,8.1312,8.29645,8.1312,8.26423,628071.81223179,0
+BGB.US,D,20121231,000000,8.34389,8.40488,8.24299,8.29998,789391.20444464,0
+BGB.US,D,20130102,000000,8.33508,8.47634,8.32217,8.46207,271008.96630619,0
+BGB.US,D,20130103,000000,8.5425,8.59396,8.42487,8.58603,450407.26493677,0
+BGB.US,D,20130104,000000,8.58603,8.61269,8.57674,8.61269,260133.80714464,0
+BGB.US,D,20130107,000000,8.64531,8.65831,8.57148,8.6409,271901.98418351,0
+BGB.US,D,20130108,000000,8.65076,8.65076,8.55409,8.62188,302020.94661913,0
+BGB.US,D,20130109,000000,8.62533,8.65831,8.61269,8.64531,261963.76181124,0
+BGB.US,D,20130110,000000,8.59119,8.66271,8.59119,8.65909,239628.90368318,0
+BGB.US,D,20130111,000000,8.63728,8.70949,8.62188,8.70949,221689.07382012,0
+BGB.US,D,20130114,000000,8.6782,8.70949,8.61738,8.69638,315264.58996347,0
+BGB.US,D,20130115,000000,8.67286,8.7004,8.47099,8.69638,573834.04729024,0
+BGB.US,D,20130116,000000,8.72048,8.73701,8.56527,8.57235,509991.63456996,0
+BGB.US,D,20130117,000000,8.62015,8.67656,8.57235,8.61451,398225.32335212,0
+BGB.US,D,20130118,000000,8.6609,8.6609,8.55953,8.60401,337050.46169155,0
+BGB.US,D,20130122,000000,8.62015,8.77776,8.60916,8.62283,269026.34113598,0
+BGB.US,D,20130123,000000,8.6609,8.73415,8.60916,8.67656,399490.60629303,0
+BGB.US,D,20130124,000000,8.65172,8.73701,8.63824,8.68012,421381.0468592,0
+BGB.US,D,20130125,000000,8.71674,8.7397,8.6609,8.71674,391362.47050815,0
+BGB.US,D,20130128,000000,8.72515,8.73415,8.65649,8.68012,423018.59486374,0
+BGB.US,D,20130129,000000,8.62723,8.7397,8.62283,8.71138,325575.07739934,0
+BGB.US,D,20130130,000000,8.72515,8.73415,8.67007,8.70584,293703.5412373,0
+BGB.US,D,20130131,000000,8.72048,8.74927,8.67656,8.7397,274391.76821847,0
+BGB.US,D,20130201,000000,8.75759,8.81362,8.72515,8.79613,340169.75013185,0
+BGB.US,D,20130204,000000,8.79613,8.80529,8.69379,8.73701,328714.23391885,0
+BGB.US,D,20130205,000000,8.73701,8.80529,8.71138,8.77776,219649.98147733,0
+BGB.US,D,20130206,000000,8.76572,8.80807,8.75759,8.79613,312479.92180509,0
+BGB.US,D,20130207,000000,8.81362,8.87138,8.75184,8.76849,322178.6815381,0
+BGB.US,D,20130208,000000,8.75184,8.86115,8.72048,8.84441,280477.67459542,0
+BGB.US,D,20130211,000000,8.85474,8.87329,8.74458,8.87138,313817.35724429,0
+BGB.US,D,20130212,000000,8.82568,8.85474,8.75759,8.76208,275195.9025834,0
+BGB.US,D,20130213,000000,8.80157,8.87961,8.71407,8.83217,319609.4251862,0
+BGB.US,D,20130214,000000,8.85474,8.8602,8.74734,8.8602,281777.4652529,0
+BGB.US,D,20130215,000000,8.85474,8.87961,8.75184,8.80807,409944.35303708,0
+BGB.US,D,20130219,000000,8.83217,8.87961,8.78234,8.87329,273825.005116,0
+BGB.US,D,20130220,000000,8.87961,8.87961,8.72421,8.7547,628217.16291672,0
+BGB.US,D,20130221,000000,8.77317,8.7768,8.56603,8.71043,850738.60468806,0
+BGB.US,D,20130222,000000,8.74734,8.76475,8.66367,8.72421,246690.43731953,0
+BGB.US,D,20130225,000000,8.70126,8.81916,8.62188,8.73138,439756.92877711,0
+BGB.US,D,20130226,000000,8.69102,8.81916,8.6782,8.81916,309267.5670989,0
+BGB.US,D,20130227,000000,8.82844,8.87329,8.7877,8.87329,263824.04144089,0
+BGB.US,D,20130228,000000,8.8778,8.94129,8.83791,8.87329,513882.64103535,0
+BGB.US,D,20130301,000000,8.87961,8.96366,8.86679,8.92915,225514.20191752,0
+BGB.US,D,20130304,000000,8.99112,9.00287,8.92454,8.95153,190704.28140508,0
+BGB.US,D,20130305,000000,8.99112,9.01329,8.93573,8.99531,359925.94071256,0
+BGB.US,D,20130306,000000,9.01329,9.01329,8.89463,8.97035,363839.95232234,0
+BGB.US,D,20130307,000000,9.0067,9.01713,8.92074,9.01713,453463.8120742,0
+BGB.US,D,20130308,000000,9.01713,9.01713,8.8426,8.87961,297172.08959681,0
+BGB.US,D,20130311,000000,8.96748,8.99112,8.87961,8.95706,185256.24494049,0
+BGB.US,D,20130312,000000,8.98068,9.00287,8.90858,9.00287,282007.5166967,0
+BGB.US,D,20130313,000000,9.01894,9.03127,8.92915,9.02276,391575.79093785,0
+BGB.US,D,20130314,000000,9.05078,9.05078,8.92723,8.9935,187986.53730307,0
+BGB.US,D,20130315,000000,9.04026,9.04026,8.85283,8.90112,190587.16430641,0
+BGB.US,D,20130318,000000,8.92723,8.94034,8.75843,8.85283,185753.9926098,0
+BGB.US,D,20130319,000000,8.90952,8.92454,8.77412,8.80903,300594.62766755,0
+BGB.US,D,20130320,000000,8.82185,8.87597,8.82185,8.83035,216804.66339283,0
+BGB.US,D,20130321,000000,8.89739,8.89739,8.74927,8.79776,286256.14858838,0
+BGB.US,D,20130322,000000,8.79776,8.90112,8.76849,8.85283,284576.77304862,0
+BGB.US,D,20130325,000000,8.91051,8.91794,8.83886,8.86861,340361.11110555,0
+BGB.US,D,20130326,000000,8.91051,8.98442,8.88803,8.93393,196733.72060946,0
+BGB.US,D,20130327,000000,8.95525,8.97877,8.90952,8.92723,206693.90243773,0
+BGB.US,D,20130328,000000,9.02182,9.15091,8.96089,9.15091,1928801.4978809,0
+BGB.US,D,20130401,000000,9.05078,9.10596,9.03041,9.08024,295435.2011961,0
+BGB.US,D,20130402,000000,9.06026,9.08024,9.00478,9.06886,487738.34013559,0
+BGB.US,D,20130403,000000,9.04026,9.07738,8.88803,8.9935,348522.70891863,0
+BGB.US,D,20130404,000000,9.04026,9.08407,8.91794,9.04026,219873.75879084,0
+BGB.US,D,20130405,000000,9.04504,9.04504,8.9892,9.04504,111456.78745708,0
+BGB.US,D,20130408,000000,9.04026,9.09067,8.93393,9.02562,252294.28135287,0
+BGB.US,D,20130409,000000,9.02182,9.06886,8.91794,8.97313,238004.9496276,0
+BGB.US,D,20130410,000000,9.02182,9.05462,8.9892,9.03511,161969.8103858,0
+BGB.US,D,20130411,000000,9.06026,9.06026,9.01148,9.02562,257618.92658852,0
+BGB.US,D,20130412,000000,9.06026,9.06599,9.01616,9.03041,189646.04476359,0
+BGB.US,D,20130415,000000,9.06026,9.11362,9.02182,9.06886,261019.50520326,0
+BGB.US,D,20130416,000000,9.07449,9.10118,9.04504,9.07449,249863.05586724,0
+BGB.US,D,20130417,000000,9.07364,9.12413,9.05364,9.06696,277824.76317302,0
+BGB.US,D,20130418,000000,9.13084,9.13084,9.07928,9.10502,404858.12475229,0
+BGB.US,D,20130419,000000,9.07641,9.12413,9.04887,9.10502,199525.70858652,0
+BGB.US,D,20130422,000000,9.1203,9.1203,9.02372,9.02946,428083.90938091,0
+BGB.US,D,20130423,000000,9.08876,9.08876,8.9759,8.99531,430152.28099836,0
+BGB.US,D,20130424,000000,9.02372,9.04887,8.98251,8.99112,241244.49223169,0
+BGB.US,D,20130425,000000,9.03932,9.08216,8.9367,9.01424,526649.45047801,0
+BGB.US,D,20130426,000000,9.04313,9.05364,9,9.02946,262180.21930609,0
+BGB.US,D,20130429,000000,9.04887,9.09926,9.00765,9.04313,199403.36304596,0
+BGB.US,D,20130430,000000,9.08876,9.09926,9.04313,9.06407,278731.37499928,0
+BGB.US,D,20130501,000000,9.07364,9.07364,8.99531,9.00765,313575.80322829,0
+BGB.US,D,20130502,000000,9.06696,9.08216,9.02946,9.02946,202238.22424662,0
+BGB.US,D,20130503,000000,9.08876,9.09926,9.03319,9.06696,147246.51798245,0
+BGB.US,D,20130506,000000,9.07364,9.08876,9.04313,9.08216,141816.25822032,0
+BGB.US,D,20130507,000000,9.09926,9.09926,9.04887,9.08876,287332.16193235,0
+BGB.US,D,20130508,000000,9.09926,9.12413,9.07641,9.12413,344579.41803418,0
+BGB.US,D,20130509,000000,9.13084,9.13084,9.07641,9.10502,290718.10090976,0
+BGB.US,D,20130510,000000,9.12892,9.15952,9.11171,9.15952,206749.32392192,0
+BGB.US,D,20130513,000000,9.15952,9.15952,9.10502,9.10502,265735.55980122,0
+BGB.US,D,20130514,000000,9.15091,9.1576,9.11171,9.11171,351425.53986405,0
+BGB.US,D,20130515,000000,9.16811,9.16811,8.96844,8.99818,408902.84740968,0
+BGB.US,D,20130516,000000,9.03127,9.07832,8.8247,8.96844,809670.23921582,0
+BGB.US,D,20130517,000000,9.01894,9.13084,8.99818,9.11935,368072.8988883,0
+BGB.US,D,20130520,000000,9.11935,9.16428,9.02182,9.08118,451567.9790396,0
+BGB.US,D,20130521,000000,9.11935,9.11935,8.95621,8.98538,579133.59600475,0
+BGB.US,D,20130522,000000,9.01713,9.05173,8.94597,8.99818,610285.69856072,0
+BGB.US,D,20130523,000000,8.9892,9.05547,8.8778,9.01713,325376.39660697,0
+BGB.US,D,20130524,000000,9.05173,9.06696,8.9892,9.03127,211121.34704254,0
+BGB.US,D,20130528,000000,9.0369,9.07641,8.97409,9.06696,334347.35722688,0
+BGB.US,D,20130529,000000,9.07641,9.08118,8.96653,9.01713,499662.32474323,0
+BGB.US,D,20130530,000000,9.0369,9.04695,8.91051,8.96844,247712.07486769,0
+BGB.US,D,20130531,000000,9.01713,9.03319,8.92359,8.94597,478362.69811228,0
+BGB.US,D,20130603,000000,8.98538,8.9935,8.83886,8.94597,341444.44426818,0
+BGB.US,D,20130604,000000,8.96653,9.05173,8.8778,9.0369,304410.34456953,0
+BGB.US,D,20130605,000000,8.9892,9.02754,8.90952,8.91794,297183.59216899,0
+BGB.US,D,20130606,000000,8.95621,9.03127,8.90026,8.95621,212197.36038651,0
+BGB.US,D,20130607,000000,8.92723,9.04026,8.92723,9.00192,248894.74842649,0
+BGB.US,D,20130610,000000,9.01713,9.02182,8.86764,8.94034,195531.17897139,0
+BGB.US,D,20130611,000000,8.92454,8.92454,8.70489,8.73606,363395.53476044,0
+BGB.US,D,20130612,000000,8.82013,8.82013,8.25773,8.57148,929817.74280673,0
+BGB.US,D,20130613,000000,8.65564,8.65994,8.43101,8.57148,345175.4604113,0
+BGB.US,D,20130614,000000,8.61269,8.62188,8.46045,8.61825,280886.53875236,0
+BGB.US,D,20130617,000000,8.67007,8.69465,8.4923,8.55073,331197.74382355,0
+BGB.US,D,20130618,000000,8.58153,8.62723,8.42851,8.46045,352066.54684156,0
+BGB.US,D,20130619,000000,8.50024,8.56048,8.32925,8.39879,403641.98916527,0
+BGB.US,D,20130620,000000,8.42851,8.43473,8.16611,8.34925,652142.51307219,0
+BGB.US,D,20130621,000000,8.38556,8.52911,8.30706,8.44879,358793.46019603,0
+BGB.US,D,20130624,000000,8.4199,8.43101,8.30343,8.42851,370279.30137203,0
+BGB.US,D,20130625,000000,8.49508,8.58153,8.38556,8.4199,411626.86564199,0
+BGB.US,D,20130626,000000,8.51017,8.67656,8.4462,8.61825,300289.28666032,0
+BGB.US,D,20130627,000000,8.70403,8.81639,8.62723,8.81639,316167.01903622,0
+BGB.US,D,20130628,000000,8.81639,8.87873,8.73606,8.7511,237422.50119944,0
+BGB.US,D,20130701,000000,8.83304,8.90952,8.7547,8.76026,147756.81391233,0
+BGB.US,D,20130702,000000,8.77317,8.82568,8.51017,8.56048,174922.75236025,0
+BGB.US,D,20130703,000000,8.53983,8.67007,8.53983,8.59396,107834.52290558,0
+BGB.US,D,20130705,000000,8.63087,8.80807,8.51909,8.69465,321283.57228404,0
+BGB.US,D,20130708,000000,8.74248,8.7511,8.66462,8.71674,328791.61485905,0
+BGB.US,D,20130709,000000,8.74248,8.74639,8.65564,8.66462,199094.88497359,0
+BGB.US,D,20130710,000000,8.72602,8.7768,8.55246,8.76026,308532.44816712,0
+BGB.US,D,20130711,000000,8.84527,8.8927,8.69943,8.81639,272744.80901852,0
+BGB.US,D,20130712,000000,8.83886,8.83886,8.68107,8.72602,176249.73091563,0
+BGB.US,D,20130715,000000,8.77317,8.7768,8.68107,8.70403,336350.89616472,0
+BGB.US,D,20130716,000000,8.73701,8.74056,8.44181,8.512,555954.86735327,0
+BGB.US,D,20130717,000000,8.58603,8.69198,8.58603,8.6499,322263.38229698,0
+BGB.US,D,20130718,000000,8.68558,8.75011,8.61451,8.75011,349313.2493346,0
+BGB.US,D,20130719,000000,8.73415,8.74056,8.64444,8.73701,167237.98844887,0
+BGB.US,D,20130722,000000,8.72869,8.80157,8.71138,8.71589,250466.41806302,0
+BGB.US,D,20130723,000000,8.73415,8.75011,8.59119,8.63909,332151.41162695,0
+BGB.US,D,20130724,000000,8.65909,8.72515,8.59119,8.69733,425718.56226325,0
+BGB.US,D,20130725,000000,8.65831,8.67468,8.50387,8.58603,528719.91347223,0
+BGB.US,D,20130726,000000,8.59119,8.6499,8.55159,8.56795,215373.11599936,0
+BGB.US,D,20130729,000000,8.59578,8.61002,8.512,8.55159,213397.8106478,0
+BGB.US,D,20130730,000000,8.58421,8.58421,8.42393,8.44965,308177.95980598,0
+BGB.US,D,20130731,000000,8.50387,8.59578,8.47825,8.56795,233835.79005287,0
+BGB.US,D,20130801,000000,8.61451,8.62896,8.45587,8.47183,226382.12327369,0
+BGB.US,D,20130802,000000,8.4879,8.56795,8.46207,8.55953,103703.00811257,0
+BGB.US,D,20130805,000000,8.52186,8.57235,8.43291,8.4684,178668.40814071,0
+BGB.US,D,20130806,000000,8.47825,8.52654,8.42077,8.52654,238928.29246796,0
+BGB.US,D,20130807,000000,8.46207,8.50836,8.42851,8.46207,282013.79082698,0
+BGB.US,D,20130808,000000,8.48072,8.512,8.42851,8.48072,242848.57820801,0
+BGB.US,D,20130809,000000,8.47825,8.5425,8.44965,8.5165,176466.18841048,0
+BGB.US,D,20130812,000000,8.5165,8.55409,8.44181,8.52654,167147.01355973,0
+BGB.US,D,20130813,000000,8.5165,8.54882,8.4684,8.50836,199255.92098425,0
+BGB.US,D,20130814,000000,8.512,8.512,8.42077,8.44708,175939.16146649,0
+BGB.US,D,20130815,000000,8.44181,8.46657,8.37142,8.45415,329742.14559731,0
+BGB.US,D,20130816,000000,8.42851,8.53092,8.30075,8.41274,397580.13362108,0
+BGB.US,D,20130819,000000,8.41274,8.47634,8.3194,8.3194,245228.564963,0
+BGB.US,D,20130820,000000,8.36531,8.42851,8.29148,8.38482,334982.09007409,0
+BGB.US,D,20130821,000000,8.37142,8.46045,8.32293,8.44879,260999.63712403,0
+BGB.US,D,20130822,000000,8.46045,8.57148,8.38482,8.38482,278994.88847127,0
+BGB.US,D,20130823,000000,8.39427,8.44181,8.36234,8.40146,295347.36337208,0
+BGB.US,D,20130826,000000,8.40747,8.45415,8.30975,8.32293,262835.86592092,0
+BGB.US,D,20130827,000000,8.31471,8.47099,8.24042,8.42393,321218.73960442,0
+BGB.US,D,20130828,000000,8.4462,8.50742,8.42851,8.49603,253258.40604007,0
+BGB.US,D,20130829,000000,8.49603,8.53092,8.41274,8.48332,220621.42598319,0
+BGB.US,D,20130830,000000,8.50206,8.53092,8.4462,8.51105,255687.54014896,0
+BGB.US,D,20130903,000000,8.49508,8.52911,8.4226,8.46916,235604.049105,0
+BGB.US,D,20130904,000000,8.48513,8.58506,8.4684,8.52816,166852.12943631,0
+BGB.US,D,20130905,000000,8.56603,8.56603,8.47825,8.49421,206830.88761563,0
+BGB.US,D,20130906,000000,8.51017,8.53715,8.32122,8.34389,373546.03187404,0
+BGB.US,D,20130909,000000,8.35718,8.45415,8.34763,8.42393,176943.02231218,0
+BGB.US,D,20130910,000000,8.38204,8.51017,8.38204,8.49058,242366.51586443,0
+BGB.US,D,20130911,000000,8.47997,8.53715,8.4462,8.52088,329465.03817636,0
+BGB.US,D,20130912,000000,8.50206,8.53715,8.42393,8.50742,302282.36871435,0
+BGB.US,D,20130913,000000,8.49508,8.49508,8.41024,8.43386,192941.00885187,0
+BGB.US,D,20130916,000000,8.48332,8.53092,8.44181,8.46657,359127.03478953,0
+BGB.US,D,20130917,000000,8.43386,8.54537,8.39696,8.49939,419825.06254838,0
+BGB.US,D,20130918,000000,8.4792,8.56259,8.42929,8.53983,283285.3478982,0
+BGB.US,D,20130919,000000,8.52911,8.59396,8.51477,8.52911,258609.19348525,0
+BGB.US,D,20130920,000000,8.55073,8.55246,8.43386,8.44792,222536.08140866,0
+BGB.US,D,20130923,000000,8.46916,8.56259,8.43386,8.45147,241997.38786596,0
+BGB.US,D,20130924,000000,8.48244,8.51017,8.4226,8.44792,393555.27904294,0
+BGB.US,D,20130925,000000,8.45147,8.46474,8.35354,8.42565,470935.17354261,0
+BGB.US,D,20130926,000000,8.43386,8.49939,8.41024,8.47355,503364.06161168,0
+BGB.US,D,20130927,000000,8.4726,8.4726,8.36531,8.40833,284709.57547301,0
+BGB.US,D,20130930,000000,8.40394,8.44344,8.34389,8.36779,288203.22035365,0
+BGB.US,D,20131001,000000,8.35985,8.4005,8.34925,8.35354,266759.28872614,0
+BGB.US,D,20131002,000000,8.35985,8.38204,8.33508,8.35354,188336.84291069,0
+BGB.US,D,20131003,000000,8.35354,8.38204,8.28355,8.35354,289259.36561838,0
+BGB.US,D,20131004,000000,8.34763,8.36531,8.30611,8.32293,221785.27715116,0
+BGB.US,D,20131007,000000,8.32486,8.38204,8.29826,8.30343,344655.75328597,0
+BGB.US,D,20131008,000000,8.31845,8.35718,8.31845,8.34763,219355.09735392,0
+BGB.US,D,20131009,000000,8.36234,8.42393,8.29645,8.37219,356035.97993554,0
+BGB.US,D,20131010,000000,8.36779,8.55246,8.36779,8.51477,562196.58129899,0
+BGB.US,D,20131011,000000,8.53983,8.55676,8.48608,8.54537,270296.85251879,0
+BGB.US,D,20131014,000000,8.50481,8.51821,8.40833,8.44708,213891.37556359,0
+BGB.US,D,20131015,000000,8.41349,8.45587,8.35718,8.44181,382495.03303794,0
+BGB.US,D,20131016,000000,8.4684,8.59119,8.40833,8.56603,425904.69479506,0
+BGB.US,D,20131017,000000,8.59119,8.6985,8.5559,8.67916,415272.13533787,0
+BGB.US,D,20131018,000000,8.68558,8.68558,8.57587,8.62801,243600.4281539,0
+BGB.US,D,20131021,000000,8.65746,8.69198,8.57148,8.60401,284926.03296786,0
+BGB.US,D,20131022,000000,8.65372,8.65909,8.55246,8.56048,406194.51450311,0
+BGB.US,D,20131023,000000,8.58239,8.68558,8.56048,8.67916,423571.76401722,0
+BGB.US,D,20131024,000000,8.66834,8.72048,8.6435,8.66834,393127.59249514,0
+BGB.US,D,20131025,000000,8.65909,8.76475,8.6435,8.74248,375791.12482786,0
+BGB.US,D,20131028,000000,8.74248,8.79706,8.70308,8.74639,242044.4438431,0
+BGB.US,D,20131029,000000,8.72515,8.80243,8.71674,8.76475,266714.32412574,0
+BGB.US,D,20131030,000000,8.76026,8.78416,8.68558,8.72515,358343.81419221,0
+BGB.US,D,20131031,000000,8.7547,8.7547,8.6435,8.72048,336851.78089919,0
+BGB.US,D,20131101,000000,8.71674,8.78952,8.65909,8.7511,310127.12294802,0
+BGB.US,D,20131104,000000,8.72048,8.80243,8.72048,8.73701,302600.25798215,0
+BGB.US,D,20131105,000000,8.7511,8.76026,8.69198,8.70308,245867.48056375,0
+BGB.US,D,20131106,000000,8.71674,8.78416,8.64893,8.71674,353649.71905028,0
+BGB.US,D,20131107,000000,8.71138,8.76026,8.62283,8.66834,347326.44141085,0
+BGB.US,D,20131108,000000,8.72048,8.72048,8.60821,8.6435,377697.41474629,0
+BGB.US,D,20131111,000000,8.61357,8.68558,8.60401,8.63363,236359.03611604,0
+BGB.US,D,20131112,000000,8.62015,8.68558,8.61357,8.64893,243354.69138439,0
+BGB.US,D,20131113,000000,8.65372,8.72515,8.62015,8.71138,217124.64403738,0
+BGB.US,D,20131114,000000,8.70584,8.74151,8.68462,8.73701,738191.16424967,0
+BGB.US,D,20131115,000000,8.73415,8.75377,8.70584,8.75377,361123.25390871,0
+BGB.US,D,20131118,000000,8.71961,8.78866,8.67286,8.71493,511804.85822247,0
+BGB.US,D,20131119,000000,8.69638,8.71493,8.61269,8.64168,364611.67034745,0
+BGB.US,D,20131120,000000,8.61738,8.61738,8.48244,8.48244,590698.90949772,0
+BGB.US,D,20131121,000000,8.5012,8.5689,8.42565,8.46563,535793.99536914,0
+BGB.US,D,20131122,000000,8.44792,8.5165,8.4005,8.48244,665731.23358224,0
+BGB.US,D,20131125,000000,8.52557,8.5689,8.44792,8.47536,421716.71282949,0
+BGB.US,D,20131126,000000,8.49603,8.49603,8.4226,8.47536,558478.11341643,0
+BGB.US,D,20131127,000000,8.4701,8.5165,8.45959,8.49603,294878.89497743,0
+BGB.US,D,20131129,000000,8.47536,8.51105,8.44792,8.47997,171393.55407464,0
+BGB.US,D,20131202,000000,8.5012,8.5012,8.43386,8.4923,397695.15934299,0
+BGB.US,D,20131203,000000,8.4923,8.55159,8.45328,8.4923,319998.4212639,0
+BGB.US,D,20131204,000000,8.43386,8.5012,8.43014,8.44792,489955.19950316,0
+BGB.US,D,20131205,000000,8.43386,8.5012,8.4226,8.48244,272521.031705,0
+BGB.US,D,20131206,000000,8.55159,8.62188,8.4701,8.5165,420654.29343446,0
+BGB.US,D,20131209,000000,8.5165,8.58775,8.5165,8.55503,268684.40103541,0
+BGB.US,D,20131210,000000,8.54156,8.5931,8.48244,8.53181,593909.17282713,0
+BGB.US,D,20131211,000000,8.57235,8.57235,8.4923,8.53181,475366.80090094,0
+BGB.US,D,20131212,000000,8.54882,8.60132,8.47536,8.59673,491857.30666805,0
+BGB.US,D,20131213,000000,8.5689,8.5689,8.47536,8.48695,505580.92097924,0
+BGB.US,D,20131216,000000,8.50742,8.54156,8.48244,8.49603,447727.16561648,0
+BGB.US,D,20131217,000000,8.48244,8.50742,8.46563,8.47997,589887.45531412,0
+BGB.US,D,20131218,000000,8.48244,8.54882,8.47536,8.48695,565391.15930269,0
+BGB.US,D,20131219,000000,8.49939,8.55159,8.46916,8.51477,1205673.4747586,0
+BGB.US,D,20131220,000000,8.51477,8.5777,8.45672,8.49508,1241058.5238804,0
+BGB.US,D,20131223,000000,8.547,8.61175,8.40221,8.58603,1044686.6114507,0
+BGB.US,D,20131224,000000,8.58421,8.59578,8.53983,8.59578,291955.15026439,0
+BGB.US,D,20131226,000000,8.60036,8.61175,8.55159,8.60629,757605.41472983,0
+BGB.US,D,20131227,000000,8.56699,8.61175,8.547,8.58421,421234.65048588,0
+BGB.US,D,20131230,000000,8.55856,8.61643,8.55322,8.61643,1104291.8948516,0
+BGB.US,D,20131231,000000,8.61643,8.65649,8.55856,8.58603,676659.72285122,0
+BGB.US,D,20140102,000000,8.5777,8.62188,8.57235,8.60629,226501.3317491,0
+BGB.US,D,20140103,000000,8.63728,8.6409,8.56355,8.60036,143317.86673533,0
+BGB.US,D,20140106,000000,8.60036,8.62629,8.58421,8.59578,165982.11670338,0
+BGB.US,D,20140107,000000,8.59578,8.71589,8.58603,8.68462,214665.18496548,0
+BGB.US,D,20140108,000000,8.66185,8.73701,8.65172,8.72869,315347.19934556,0
+BGB.US,D,20140109,000000,8.72869,8.77317,8.70584,8.7547,227144.43010337,0
+BGB.US,D,20140110,000000,8.7511,8.76752,8.71138,8.76752,198552.17270389,0
+BGB.US,D,20140113,000000,8.7547,8.79706,8.71961,8.74151,180188.83904656,0
+BGB.US,D,20140114,000000,8.74544,8.76475,8.72515,8.74151,246467.70569439,0
+BGB.US,D,20140115,000000,8.73701,8.78416,8.73511,8.77317,145898.62565943,0
+BGB.US,D,20140116,000000,8.77776,8.86115,8.7547,8.85474,243336.91468192,0
+BGB.US,D,20140117,000000,8.85007,8.87521,8.8099,8.83791,218822.84196802,0
+BGB.US,D,20140121,000000,8.86764,8.90763,8.82749,8.87521,224966.26120592,0
+BGB.US,D,20140122,000000,8.89654,8.91051,8.80807,8.82185,170550.72923962,0
+BGB.US,D,20140123,000000,8.81639,8.88621,8.81639,8.8815,213185.53590648,0
+BGB.US,D,20140124,000000,8.89654,8.91051,8.82568,8.88621,242029.80420576,0
+BGB.US,D,20140127,000000,8.87042,8.8778,8.80807,8.80807,158783.59788913,0
+BGB.US,D,20140128,000000,8.80157,8.84815,8.75843,8.75843,235143.9462174,0
+BGB.US,D,20140129,000000,8.76293,8.85378,8.74927,8.80807,261469.15120706,0
+BGB.US,D,20140130,000000,8.80157,8.80434,8.72688,8.75843,408697.89248702,0
+BGB.US,D,20140131,000000,8.73701,8.79335,8.72229,8.75279,152765.66125693,0
+BGB.US,D,20140203,000000,8.74927,8.81362,8.73701,8.81362,269568.00771728,0
+BGB.US,D,20140204,000000,8.80434,8.80807,8.73138,8.74458,252349.70283705,0
+BGB.US,D,20140205,000000,8.73138,8.76293,8.63269,8.7397,166022.89855024,0
+BGB.US,D,20140206,000000,8.7397,8.77594,8.71226,8.7703,213819.22306532,0
+BGB.US,D,20140207,000000,8.77594,8.80807,8.76667,8.80434,94071.172435914,0
+BGB.US,D,20140210,000000,8.80434,8.86679,8.78684,8.83035,97803.234267417,0
+BGB.US,D,20140211,000000,8.80807,8.82185,8.76293,8.78234,275216.81635101,0
+BGB.US,D,20140212,000000,8.76293,8.78684,8.7397,8.76293,233945.58733286,0
+BGB.US,D,20140213,000000,8.75184,8.83035,8.74458,8.83035,116673.72678949,0
+BGB.US,D,20140214,000000,8.82568,8.87329,8.80434,8.8602,178688.27621994,0
+BGB.US,D,20140218,000000,8.87042,8.9935,8.83513,8.9935,599704.37783419,0
+BGB.US,D,20140219,000000,8.96748,8.9759,8.85569,8.87873,193189.88268652,0
+BGB.US,D,20140220,000000,8.88993,8.91145,8.81544,8.81916,313154.39081077,0
+BGB.US,D,20140221,000000,8.86211,8.90294,8.83217,8.85187,124181.76936449,0
+BGB.US,D,20140224,000000,8.83217,8.94034,8.81083,8.94034,461256.28188882,0
+BGB.US,D,20140225,000000,8.95153,8.95153,8.82375,8.94034,424861.0977909,0
+BGB.US,D,20140226,000000,8.92454,8.93479,8.7004,8.92454,234722.53379989,0
+BGB.US,D,20140227,000000,8.89463,8.94034,8.84441,8.93479,250446.5499838,0
+BGB.US,D,20140228,000000,8.89931,8.96366,8.89463,8.96366,209249.56484069,0
+BGB.US,D,20140303,000000,8.92454,8.92454,8.85187,8.86211,193663.57952308,0
+BGB.US,D,20140304,000000,8.86861,8.89931,8.82375,8.86211,188405.85834382,0
+BGB.US,D,20140305,000000,8.84441,8.88898,8.84441,8.87234,265981.29657074,0
+BGB.US,D,20140306,000000,8.86861,8.86861,8.77776,8.79776,373403.81825423,0
+BGB.US,D,20140307,000000,8.80722,8.88333,8.76026,8.85187,353249.22040037,0
+BGB.US,D,20140310,000000,8.84441,8.87234,8.76752,8.82375,187317.29673928,0
+BGB.US,D,20140311,000000,8.81083,8.83304,8.74151,8.78952,303841.49009031,0
+BGB.US,D,20140312,000000,8.76026,8.78952,8.7511,8.78416,163717.15567031,0
+BGB.US,D,20140313,000000,8.77317,8.80243,8.74544,8.75377,165920.42108891,0
+BGB.US,D,20140314,000000,8.75377,8.76752,8.74544,8.76026,95115.815128454,0
+BGB.US,D,20140317,000000,8.78416,8.80722,8.76752,8.79706,136973.67532829,0
+BGB.US,D,20140318,000000,8.79706,8.85187,8.78416,8.81916,156281.2655936,0
+BGB.US,D,20140319,000000,8.84441,8.86861,8.82844,8.86861,314741.74577302,0
+BGB.US,D,20140320,000000,8.83982,8.96089,8.76208,8.78511,288935.20222028,0
+BGB.US,D,20140321,000000,8.81639,8.81639,8.72967,8.80157,255981.37858399,0
+BGB.US,D,20140324,000000,8.77499,8.78511,8.73606,8.73606,157691.89921944,0
+BGB.US,D,20140325,000000,8.73606,8.79239,8.72967,8.74248,231498.67652152,0
+BGB.US,D,20140326,000000,8.75663,8.82099,8.74734,8.80434,205508.09181377,0
+BGB.US,D,20140327,000000,8.81639,8.81639,8.73606,8.74734,189548.79574416,0
+BGB.US,D,20140328,000000,8.74734,8.76572,8.70308,8.71138,246774.09238999,0
+BGB.US,D,20140331,000000,8.72048,8.72515,8.69733,8.71138,271796.36965703,0
+BGB.US,D,20140401,000000,8.71674,8.75663,8.70308,8.70308,282142.41049784,0
+BGB.US,D,20140402,000000,8.70308,8.73798,8.68462,8.70584,249962.39626342,0
+BGB.US,D,20140403,000000,8.71674,8.72515,8.68462,8.68462,199964.89770651,0
+BGB.US,D,20140404,000000,8.69102,8.72048,8.67286,8.69102,168552.41874367,0
+BGB.US,D,20140407,000000,8.70308,8.70308,8.67286,8.70308,240002.21443516,0
+BGB.US,D,20140408,000000,8.69102,8.71674,8.66185,8.71138,183658.43309445,0
+BGB.US,D,20140409,000000,8.70308,8.74734,8.70308,8.72515,147896.93615538,0
+BGB.US,D,20140410,000000,8.74248,8.78511,8.71674,8.71674,112970.94423266,0
+BGB.US,D,20140411,000000,8.67286,8.71674,8.66644,8.69102,179271.7703365,0
+BGB.US,D,20140414,000000,8.69102,8.71674,8.63728,8.65172,253766.6105932,0
+BGB.US,D,20140415,000000,8.65649,8.67286,8.63728,8.65831,195109.7665539,0
+BGB.US,D,20140416,000000,8.67286,8.72967,8.6409,8.66185,255742.96163314,0
+BGB.US,D,20140417,000000,8.68462,8.70308,8.66644,8.68462,355195.24647728,0
+BGB.US,D,20140421,000000,8.71407,8.71961,8.66367,8.69465,213088.28688706,0
+BGB.US,D,20140422,000000,8.71961,8.74056,8.67007,8.70489,344248.9805058,0
+BGB.US,D,20140423,000000,8.69465,8.76389,8.69465,8.76389,260227.91909892,0
+BGB.US,D,20140424,000000,8.74544,8.76752,8.72688,8.73415,188272.01023106,0
+BGB.US,D,20140425,000000,8.72421,8.74056,8.70489,8.74056,216197.11844352,0
+BGB.US,D,20140428,000000,8.74544,8.78952,8.72688,8.75377,187236.77873396,0
+BGB.US,D,20140429,000000,8.77776,8.77776,8.75011,8.76752,157165.91796386,0
+BGB.US,D,20140430,000000,8.80339,8.80339,8.74544,8.77776,247961.99439073,0
+BGB.US,D,20140501,000000,8.80339,8.83886,8.76752,8.82375,226592.30663824,0
+BGB.US,D,20140502,000000,8.80339,8.80339,8.74056,8.74544,235048.78857473,0
+BGB.US,D,20140505,000000,8.76752,8.77317,8.71407,8.75011,338459.00394065,0
+BGB.US,D,20140506,000000,8.76026,8.76389,8.69943,8.76389,345406.55754347,0
+BGB.US,D,20140507,000000,8.74056,8.75377,8.71407,8.74056,239877.77751783,0
+BGB.US,D,20140508,000000,8.73701,8.76389,8.72421,8.73415,253378.66020389,0
+BGB.US,D,20140509,000000,8.74056,8.75011,8.70949,8.73415,183983.6421809,0
+BGB.US,D,20140512,000000,8.73415,8.78416,8.72688,8.78416,255568.33167352,0
+BGB.US,D,20140513,000000,8.76389,8.81181,8.75011,8.75011,297016.28202805,0
+BGB.US,D,20140514,000000,8.74056,8.75377,8.71407,8.72421,178057.72612624,0
+BGB.US,D,20140515,000000,8.74544,8.74544,8.69465,8.73701,239380.02984852,0
+BGB.US,D,20140516,000000,8.71961,8.75377,8.70489,8.74056,165787.61866454,0
+BGB.US,D,20140519,000000,8.72688,8.75377,8.72688,8.75377,174812.95508025,0
+BGB.US,D,20140520,000000,8.73051,8.73051,8.70584,8.73051,391238.03359081,0
+BGB.US,D,20140521,000000,8.73606,8.75184,8.71589,8.75184,527007.07590429,0
+BGB.US,D,20140522,000000,8.73606,8.75184,8.72515,8.75184,393330.45604104,0
+BGB.US,D,20140523,000000,8.74248,8.74831,8.71589,8.74831,311005.50118798,0
+BGB.US,D,20140527,000000,8.75184,8.75184,8.72515,8.73606,416956.73931954,0
+BGB.US,D,20140528,000000,8.74831,8.76667,8.72048,8.73051,259493.8458555,0
+BGB.US,D,20140529,000000,8.73606,8.76293,8.73051,8.74831,251954.43262908,0
+BGB.US,D,20140530,000000,8.77499,8.77499,8.74831,8.76667,283978.63929474,0
+BGB.US,D,20140602,000000,8.76667,8.81821,8.75184,8.81821,492103.04343756,0
+BGB.US,D,20140603,000000,8.80529,8.81821,8.76293,8.76293,554335.09605123,0
+BGB.US,D,20140604,000000,8.76293,8.76293,8.65076,8.6719,429152.60290619,0
+BGB.US,D,20140605,000000,8.63997,8.72515,8.63545,8.70212,339986.75466518,0
+BGB.US,D,20140606,000000,8.70212,8.70584,8.65831,8.6609,406371.23583949,0
+BGB.US,D,20140609,000000,8.65564,8.72048,8.65564,8.71138,448388.0406732,0
+BGB.US,D,20140610,000000,8.69638,8.73606,8.68365,8.72048,234626.33046884,0
+BGB.US,D,20140611,000000,8.69638,8.74248,8.6719,8.73893,243273.12769068,0
+BGB.US,D,20140612,000000,8.71589,8.76943,8.71138,8.75184,226122.79255521,0
+BGB.US,D,20140613,000000,8.75184,8.79335,8.73893,8.79335,246982.1843778,0
+BGB.US,D,20140616,000000,8.76667,8.80243,8.76667,8.7814,160037.37825785,0
+BGB.US,D,20140617,000000,8.7814,8.8426,8.76667,8.8426,329148.19459696,0
+BGB.US,D,20140618,000000,8.81544,8.87597,8.80529,8.87597,269721.72390927,0
+BGB.US,D,20140619,000000,8.8778,8.88056,8.79706,8.82844,264050.95581955,0
+BGB.US,D,20140620,000000,8.82375,8.82844,8.75931,8.75931,346519.16998077,0
+BGB.US,D,20140623,000000,8.80339,8.81181,8.75377,8.76752,258407.37562773,0
+BGB.US,D,20140624,000000,8.76389,8.83304,8.73233,8.82375,467062.98946805,0
+BGB.US,D,20140625,000000,8.77776,8.80722,8.7397,8.77776,406662.98289776,0
+BGB.US,D,20140626,000000,8.77317,8.81916,8.76389,8.81916,229948.96634098,0
+BGB.US,D,20140627,000000,8.80339,8.83886,8.79706,8.82844,277172.25362333,0
+BGB.US,D,20140630,000000,8.83886,8.89739,8.80722,8.89175,381182.69411989,0
+BGB.US,D,20140701,000000,8.88621,8.89175,8.80722,8.82375,230895.31432574,0
+BGB.US,D,20140702,000000,8.81544,8.82844,8.77776,8.80722,363377.75805797,0
+BGB.US,D,20140703,000000,8.80722,8.80722,8.71138,8.77317,173642.829782,0
+BGB.US,D,20140707,000000,8.77317,8.82375,8.75011,8.80722,244317.77038321,0
+BGB.US,D,20140708,000000,8.81181,8.86946,8.78321,8.86946,221394.1896967,0
+BGB.US,D,20140709,000000,8.83304,8.86946,8.82844,8.85378,171366.36617673,0
+BGB.US,D,20140710,000000,8.83304,8.89175,8.83304,8.8778,326514.1055654,0
+BGB.US,D,20140711,000000,8.88056,8.89739,8.85378,8.89739,166584.43321078,0
+BGB.US,D,20140714,000000,8.89175,8.93842,8.8778,8.92542,312760.16629116,0
+BGB.US,D,20140715,000000,8.90667,8.91051,8.8778,8.8778,431113.26862042,0
+BGB.US,D,20140716,000000,8.86946,8.87329,8.79706,8.81916,216105.09786601,0
+BGB.US,D,20140717,000000,8.81916,8.84719,8.79706,8.80722,448644.23432655,0
+BGB.US,D,20140718,000000,8.81544,8.81544,8.77317,8.80722,253791.70711436,0
+BGB.US,D,20140721,000000,8.81544,8.81544,8.76389,8.80722,372464.79008817,0
+BGB.US,D,20140722,000000,8.83696,8.8426,8.82185,8.8426,411061.1482279,0
+BGB.US,D,20140723,000000,8.8426,8.85091,8.81458,8.82185,716681.35425416,0
+BGB.US,D,20140724,000000,8.81725,8.87597,8.81725,8.83132,634754.80667425,0
+BGB.US,D,20140725,000000,8.83132,8.8426,8.81725,8.83696,498704.47418629,0
+BGB.US,D,20140728,000000,8.83696,8.85091,8.77499,8.80434,525945.70219765,0
+BGB.US,D,20140729,000000,8.80434,8.80807,8.73511,8.76849,594849.24668158,0
+BGB.US,D,20140730,000000,8.77499,8.78511,8.72869,8.72869,443218.15731795,0
+BGB.US,D,20140731,000000,8.70489,8.71407,8.63824,8.63824,582212.10259818,0
+BGB.US,D,20140801,000000,8.59119,8.65372,8.59119,8.61643,419627.4274444,0
+BGB.US,D,20140804,000000,8.63824,8.64799,8.58603,8.59578,511439.91297753,0
+BGB.US,D,20140805,000000,8.58334,8.60036,8.56603,8.58334,620478.02320954,0
+BGB.US,D,20140806,000000,8.53181,8.56603,8.44879,8.55159,479197.15744025,0
+BGB.US,D,20140807,000000,8.56048,8.62188,8.55503,8.60571,233822.19610393,0
+BGB.US,D,20140808,000000,8.59578,8.62188,8.55159,8.61643,263822.99575251,0
+BGB.US,D,20140811,000000,8.62188,8.65372,8.62188,8.64799,140615.80795903,0
+BGB.US,D,20140812,000000,8.64799,8.65746,8.58334,8.61175,147096.98454397,0
+BGB.US,D,20140813,000000,8.61643,8.62629,8.56603,8.61643,281520.22591119,0
+BGB.US,D,20140814,000000,8.61175,8.65909,8.61175,8.65372,215550.88302412,0
+BGB.US,D,20140815,000000,8.66367,8.68107,8.62188,8.65372,190612.26082756,0
+BGB.US,D,20140818,000000,8.66367,8.68107,8.60036,8.65746,278643.53717528,0
+BGB.US,D,20140819,000000,8.64799,8.7004,8.64168,8.69552,241995.29648919,0
+BGB.US,D,20140820,000000,8.67286,8.70584,8.65076,8.65076,288887.10055478,0
+BGB.US,D,20140821,000000,8.65564,8.71138,8.65564,8.71138,225460.87181009,0
+BGB.US,D,20140822,000000,8.69733,8.71674,8.64531,8.67286,295498.98818733,0
+BGB.US,D,20140825,000000,8.67286,8.6782,8.62015,8.66185,565464.35748937,0
+BGB.US,D,20140826,000000,8.63909,8.67286,8.62015,8.67286,376095.42014672,0
+BGB.US,D,20140827,000000,8.68558,8.69733,8.63909,8.65831,339047.7264991,0
+BGB.US,D,20140828,000000,8.65076,8.69733,8.65076,8.68558,371444.19822839,0
+BGB.US,D,20140829,000000,8.69198,8.70308,8.65564,8.68558,305872.21692606,0
+BGB.US,D,20140902,000000,8.66644,8.68558,8.64531,8.67286,255666.62638135,0
+BGB.US,D,20140903,000000,8.6782,8.72602,8.64531,8.71138,335952.48889158,0
+BGB.US,D,20140904,000000,8.71138,8.72134,8.6782,8.68558,322153.58501697,0
+BGB.US,D,20140905,000000,8.69198,8.69733,8.59864,8.62283,698445.59457929,0
+BGB.US,D,20140908,000000,8.60821,8.63461,8.59864,8.62801,314644.49675358,0
+BGB.US,D,20140909,000000,8.62015,8.63461,8.60821,8.62283,317889.26779957,0
+BGB.US,D,20140910,000000,8.60313,8.62801,8.60313,8.62015,322395.13903296,0
+BGB.US,D,20140911,000000,8.62283,8.63909,8.60821,8.63909,373685.1084287,0
+BGB.US,D,20140912,000000,8.62801,8.62801,8.58775,8.62015,218595.92758935,0
+BGB.US,D,20140915,000000,8.61269,8.62801,8.61269,8.62015,163987.98896096,0
+BGB.US,D,20140916,000000,8.61269,8.62801,8.60821,8.61269,254781.97401109,0
+BGB.US,D,20140917,000000,8.62801,8.63461,8.59864,8.62283,223142.58066959,0
+BGB.US,D,20140918,000000,8.62283,8.64531,8.60821,8.62283,254774.65419241,0
+BGB.US,D,20140919,000000,8.63087,8.65909,8.61547,8.64168,258825.6509801,0
+BGB.US,D,20140922,000000,8.63728,8.63728,8.55159,8.55409,272807.55032137,0
+BGB.US,D,20140923,000000,8.53715,8.57416,8.53715,8.56527,383413.14743639,0
+BGB.US,D,20140924,000000,8.55953,8.58603,8.55159,8.55953,358928.35399715,0
+BGB.US,D,20140925,000000,8.55409,8.55953,8.53715,8.55409,259236.6065138,0
+BGB.US,D,20140926,000000,8.547,8.57052,8.51477,8.57052,185007.37110584,0
+BGB.US,D,20140929,000000,8.51477,8.56527,8.50481,8.547,347370.36032286,0
+BGB.US,D,20140930,000000,8.547,8.58603,8.50934,8.55159,443269.3960486,0
+BGB.US,D,20141001,000000,8.52911,8.59481,8.52463,8.57416,378379.20357064,0
+BGB.US,D,20141002,000000,8.55159,8.56527,8.50481,8.50934,354350.33026549,0
+BGB.US,D,20141003,000000,8.52911,8.56527,8.51477,8.52463,115983.57245809,0
+BGB.US,D,20141006,000000,8.53715,8.57052,8.51909,8.56527,230681.99389603,0
+BGB.US,D,20141007,000000,8.547,8.55953,8.53983,8.55159,178461.36184127,0
+BGB.US,D,20141008,000000,8.547,8.58603,8.50934,8.57416,160168.08930545,0
+BGB.US,D,20141009,000000,8.55409,8.57052,8.48332,8.48332,140143.15681085,0
+BGB.US,D,20141010,000000,8.50934,8.50934,8.45147,8.45769,133278.21259012,0
+BGB.US,D,20141013,000000,8.47441,8.47441,8.42393,8.42851,102469.09582308,0
+BGB.US,D,20141014,000000,8.42851,8.43817,8.23008,8.35718,373205.13746185,0
+BGB.US,D,20141015,000000,8.31049,8.31049,8.18237,8.28602,364831.26490745,0
+BGB.US,D,20141016,000000,8.26516,8.42851,8.23008,8.42851,324853.5524165,0
+BGB.US,D,20141017,000000,8.43817,8.44792,8.35718,8.37219,163630.36353469,0
+BGB.US,D,20141020,000000,8.35096,8.43291,8.35096,8.40566,109108.17135353,0
+BGB.US,D,20141021,000000,8.43817,8.49326,8.41896,8.49326,215705.64490449,0
+BGB.US,D,20141022,000000,8.5165,8.52186,8.45415,8.47825,170475.4396762,0
+BGB.US,D,20141023,000000,8.51105,8.55246,8.49058,8.5336,184033.8352232,0
+BGB.US,D,20141024,000000,8.52654,8.58506,8.50742,8.5336,199621.91191756,0
+BGB.US,D,20141027,000000,8.54443,8.55676,8.48608,8.5012,186790.2697953,0
+BGB.US,D,20141028,000000,8.5336,8.5336,8.46132,8.5012,314543.06498063,0
+BGB.US,D,20141029,000000,8.50742,8.5165,8.4399,8.47183,183399.10237599,0
+BGB.US,D,20141030,000000,8.46132,8.48244,8.43014,8.43014,180124.00636695,0
+BGB.US,D,20141031,000000,8.46753,8.5012,8.44792,8.46753,144936.592349,0
+BGB.US,D,20141103,000000,8.47183,8.5012,8.46132,8.5012,175949.61835032,0
+BGB.US,D,20141104,000000,8.47825,8.48244,8.43014,8.4399,154874.81472126,0
+BGB.US,D,20141105,000000,8.44536,8.44536,8.42487,8.44536,144976.32850747,0
+BGB.US,D,20141106,000000,8.41446,8.4399,8.41446,8.42163,182036.57041563,0
+BGB.US,D,20141107,000000,8.43386,8.43386,8.41446,8.42487,132549.36778861,0
+BGB.US,D,20141110,000000,8.43386,8.4399,8.40221,8.43014,290747.38018443,0
+BGB.US,D,20141111,000000,8.41446,8.41446,8.39334,8.40221,271264.11427115,0
+BGB.US,D,20141112,000000,8.3829,8.43014,8.37315,8.41446,310115.62037582,0
+BGB.US,D,20141113,000000,8.42163,8.47825,8.40221,8.42487,352185.75531699,0
+BGB.US,D,20141114,000000,8.41446,8.43386,8.41446,8.42487,216638.39894027,0
+BGB.US,D,20141117,000000,8.39879,8.42487,8.39334,8.39879,284999.23115451,0
+BGB.US,D,20141118,000000,8.42393,8.43732,8.39074,8.396,293268.53487083,0
+BGB.US,D,20141119,000000,8.38108,8.41196,8.36531,8.396,364857.40711697,0
+BGB.US,D,20141120,000000,8.37047,8.42851,8.36071,8.37668,745264.20045821,0
+BGB.US,D,20141121,000000,8.39074,8.41196,8.38108,8.39963,510507.15894175,0
+BGB.US,D,20141124,000000,8.396,8.41196,8.37047,8.37668,289522.87909037,0
+BGB.US,D,20141125,000000,8.38635,8.39074,8.36531,8.37668,554728.27488247,0
+BGB.US,D,20141126,000000,8.38108,8.40488,8.37047,8.39963,464157.02145749,0
+BGB.US,D,20141128,000000,8.38635,8.396,8.36531,8.38635,273688.01993812,0
+BGB.US,D,20141201,000000,8.33335,8.36531,8.31385,8.33871,375920.79018709,0
+BGB.US,D,20141202,000000,8.33335,8.37047,8.33335,8.37047,300970.0297963,0
+BGB.US,D,20141203,000000,8.36531,8.38108,8.33335,8.37047,524706.56146625,0
+BGB.US,D,20141204,000000,8.37047,8.38108,8.35527,8.37047,655840.06718712,0
+BGB.US,D,20141205,000000,8.36531,8.38108,8.34389,8.35527,520747.58525609,0
+BGB.US,D,20141208,000000,8.36531,8.36531,8.33335,8.35527,803449.43903773,0
+BGB.US,D,20141209,000000,8.32389,8.34389,8.29923,8.34389,506287.80632474,0
+BGB.US,D,20141210,000000,8.33335,8.36071,8.28266,8.29482,776364.01859514,0
+BGB.US,D,20141211,000000,8.29923,8.29923,8.22158,8.22158,526117.19509211,0
+BGB.US,D,20141212,000000,8.17901,8.19872,8.09179,8.11065,929410.97002655,0
+BGB.US,D,20141215,000000,8.09907,8.12431,8.09179,8.09907,877222.75431162,0
+BGB.US,D,20141216,000000,8.06454,8.09907,8.05039,8.05977,631885.43775701,0
+BGB.US,D,20141217,000000,8.06454,8.15741,8.04532,8.1464,517145.18878382,0
+BGB.US,D,20141218,000000,8.21622,8.27895,8.1464,8.22749,708120.30347957,0
+BGB.US,D,20141219,000000,8.2363,8.30343,8.22492,8.30343,406352.41344862,0
+BGB.US,D,20141222,000000,8.28688,8.28688,8.1312,8.16611,710644.59523111,0
+BGB.US,D,20141223,000000,8.20551,8.23008,8.16103,8.2013,817108.2206693,0
+BGB.US,D,20141224,000000,8.21966,8.22252,8.17643,8.21382,242296.4547429,0
+BGB.US,D,20141226,000000,8.21018,8.28688,8.21018,8.25351,547987.76757906,0
+BGB.US,D,20141229,000000,8.25351,8.30706,8.18858,8.28688,775102.91840777,0
+BGB.US,D,20141230,000000,8.27235,8.38988,8.23008,8.37497,1741161.083432,0
+BGB.US,D,20141231,000000,8.36864,8.55953,8.33164,8.55953,1831138.3858566,0
+BGB.US,D,20150102,000000,8.51909,8.51909,8.38482,8.4266,439971.2948952,0
+BGB.US,D,20150105,000000,8.38988,8.38988,8.313,8.32733,275020.2269354,0
+BGB.US,D,20150106,000000,8.33164,8.35354,8.29731,8.32733,265668.63574483,0
+BGB.US,D,20150107,000000,8.35354,8.36531,8.27636,8.35354,224244.73622307,0
+BGB.US,D,20150108,000000,8.36864,8.38013,8.32217,8.38013,186996.27040634,0
+BGB.US,D,20150109,000000,8.36864,8.39427,8.3369,8.39427,147233.96972186,0
+BGB.US,D,20150112,000000,8.39427,8.41628,8.3369,8.38988,233182.23481482,0
+BGB.US,D,20150113,000000,8.38988,8.4226,8.37497,8.41024,152670.50361428,0
+BGB.US,D,20150114,000000,8.3589,8.36531,8.28085,8.32733,180709.59186025,0
+BGB.US,D,20150115,000000,8.33164,8.33164,8.26516,8.32217,197507.53001134,0
+BGB.US,D,20150116,000000,8.313,8.38988,8.28085,8.38988,314485.5521197,0
+BGB.US,D,20150120,000000,8.40394,8.40394,8.3369,8.39427,274681.42389999,0
+BGB.US,D,20150121,000000,8.41274,8.41274,8.36234,8.39151,247346.08393436,0
+BGB.US,D,20150122,000000,8.3978,8.40661,8.37764,8.38108,203185.61791975,0
+BGB.US,D,20150123,000000,8.37764,8.3978,8.36234,8.38108,240873.27285647,0
+BGB.US,D,20150126,000000,8.39151,8.39151,8.28266,8.29482,320276.57437323,0
+BGB.US,D,20150127,000000,8.27895,8.31385,8.24299,8.29482,247553.13023378,0
+BGB.US,D,20150128,000000,8.29923,8.30888,8.23706,8.26784,183941.81464568,0
+BGB.US,D,20150129,000000,8.23706,8.3043,8.2318,8.3043,218905.45135009,0
+BGB.US,D,20150130,000000,8.27407,8.32925,8.25522,8.26183,189498.60270188,0
+BGB.US,D,20150202,000000,8.28871,8.31845,8.27895,8.3043,212445.1885328,0
+BGB.US,D,20150203,000000,8.30888,8.36531,8.30888,8.36531,94131.822362009,0
+BGB.US,D,20150204,000000,8.32389,8.41274,8.3043,8.41274,247094.07303457,0
+BGB.US,D,20150205,000000,8.39151,8.44536,8.38108,8.4399,268109.27242591,0
+BGB.US,D,20150206,000000,8.42851,8.43386,8.3978,8.4199,253493.68592579,0
+BGB.US,D,20150209,000000,8.40661,8.46132,8.40661,8.46132,200371.67048669,0
+BGB.US,D,20150210,000000,8.44536,8.47183,8.42851,8.47183,71899.441695277,0
+BGB.US,D,20150211,000000,8.45415,8.47183,8.44536,8.45415,135752.31129939,0
+BGB.US,D,20150212,000000,8.47183,8.47183,8.4399,8.4399,128918.73773007,0
+BGB.US,D,20150213,000000,8.45415,8.46753,8.4399,8.4399,193072.76558786,0
+BGB.US,D,20150217,000000,8.44536,8.45415,8.39151,8.42851,212158.66991642,0
+BGB.US,D,20150218,000000,8.43101,8.43101,8.38988,8.4226,189380.43991484,0
+BGB.US,D,20150219,000000,8.41024,8.45061,8.3741,8.38385,355627.1157786,0
+BGB.US,D,20150220,000000,8.38988,8.44181,8.3741,8.44181,205536.32540005,0
+BGB.US,D,20150223,000000,8.43645,8.49326,8.43645,8.48426,187366.4440932,0
+BGB.US,D,20150224,000000,8.4701,8.54443,8.4701,8.54443,374294.74475476,0
+BGB.US,D,20150225,000000,8.55073,8.55676,8.5058,8.54443,289247.8630462,0
+BGB.US,D,20150226,000000,8.52654,8.56699,8.52654,8.55073,248875.92603564,0
+BGB.US,D,20150227,000000,8.54443,8.58506,8.53275,8.57235,227874.32059325,0
+BGB.US,D,20150302,000000,8.55676,8.62188,8.55073,8.57865,277016.44605457,0
+BGB.US,D,20150303,000000,8.57235,8.58506,8.55246,8.58506,178217.71644852,0
+BGB.US,D,20150304,000000,8.56699,8.61002,8.56699,8.61002,96520.174624029,0
+BGB.US,D,20150305,000000,8.59396,8.62533,8.59396,8.62533,167011.07407021,0
+BGB.US,D,20150306,000000,8.61002,8.61002,8.55073,8.59396,137750.62179531,0
+BGB.US,D,20150309,000000,8.58506,8.59396,8.56699,8.58506,104689.09225577,0
+BGB.US,D,20150310,000000,8.56699,8.58506,8.55246,8.58506,129764.69963024,0
+BGB.US,D,20150311,000000,8.57235,8.59396,8.56699,8.57235,157697.12766136,0
+BGB.US,D,20150312,000000,8.57235,8.59396,8.55246,8.55676,194178.0582065,0
+BGB.US,D,20150313,000000,8.55676,8.64168,8.53275,8.62188,592033.20787179,0
+BGB.US,D,20150316,000000,8.60401,8.62533,8.58506,8.62533,194756.32388115,0
+BGB.US,D,20150317,000000,8.62188,8.62188,8.57235,8.59396,127680.64268705,0
+BGB.US,D,20150318,000000,8.59396,8.62188,8.56259,8.62188,81314.819877075,0
+BGB.US,D,20150319,000000,8.61547,8.61547,8.57235,8.59396,105453.49046222,0
+BGB.US,D,20150320,000000,8.61269,8.62015,8.58334,8.61269,155151.9221422,0
+BGB.US,D,20150323,000000,8.62283,8.62283,8.56527,8.58603,225782.94383142,0
+BGB.US,D,20150324,000000,8.58603,8.65172,8.58603,8.59673,443261.03054158,0
+BGB.US,D,20150325,000000,8.60229,8.62283,8.60229,8.61269,225398.13050724,0
+BGB.US,D,20150326,000000,8.61269,8.62015,8.58603,8.61269,236349.62492061,0
+BGB.US,D,20150327,000000,8.61269,8.6409,8.59673,8.60821,210111.21206657,0
+BGB.US,D,20150330,000000,8.62015,8.62283,8.59119,8.59119,132336.04735891,0
+BGB.US,D,20150331,000000,8.58334,8.60821,8.57148,8.57148,195761.2304152,0
+BGB.US,D,20150401,000000,8.57148,8.62015,8.57148,8.60229,140644.04154532,0
+BGB.US,D,20150402,000000,8.60821,8.61269,8.59119,8.60821,145362.18752002,0
+BGB.US,D,20150406,000000,8.58603,8.60821,8.55953,8.60821,309223.6481869,0
+BGB.US,D,20150407,000000,8.58603,8.63545,8.58603,8.59673,181377.78673567,0
+BGB.US,D,20150408,000000,8.61269,8.68929,8.60821,8.65831,299024.00371942,0
+BGB.US,D,20150409,000000,8.6409,8.66367,8.6409,8.65172,190192.93978681,0
+BGB.US,D,20150410,000000,8.65172,8.66933,8.65172,8.65831,98166.088135596,0
+BGB.US,D,20150413,000000,8.65831,8.67563,8.6409,8.6409,201616.03965999,0
+BGB.US,D,20150414,000000,8.62283,8.65172,8.62283,8.6409,146307.48981637,0
+BGB.US,D,20150415,000000,8.64627,8.68929,8.6409,8.67563,168073.49346522,0
+BGB.US,D,20150416,000000,8.67563,8.71138,8.66367,8.70126,126853.50317775,0
+BGB.US,D,20150417,000000,8.68929,8.69638,8.6409,8.65831,179719.32496353,0
+BGB.US,D,20150420,000000,8.66367,8.69638,8.65831,8.65831,137475.60575112,0
+BGB.US,D,20150421,000000,8.68558,8.71961,8.6719,8.70852,73311.121009516,0
+BGB.US,D,20150422,000000,8.70308,8.71407,8.68558,8.70308,120550.09361756,0
+BGB.US,D,20150423,000000,8.70308,8.73511,8.70308,8.72869,160743.21791496,0
+BGB.US,D,20150424,000000,8.72869,8.73701,8.71961,8.72869,147056.20269712,0
+BGB.US,D,20150427,000000,8.73701,8.73701,8.6782,8.6782,236330.80252975,0
+BGB.US,D,20150428,000000,8.69198,8.6985,8.66549,8.68558,230518.86650859,0
+BGB.US,D,20150429,000000,8.6782,8.68558,8.65831,8.6782,598140.02801634,0
+BGB.US,D,20150430,000000,8.66549,8.6782,8.65469,8.6719,229582.97540767,0
+BGB.US,D,20150501,000000,8.6719,8.71407,8.66549,8.71407,343992.78685248,0
+BGB.US,D,20150504,000000,8.6985,8.70852,8.66549,8.6719,235962.72021967,0
+BGB.US,D,20150505,000000,8.6719,8.70852,8.65831,8.70852,349058.10136966,0
+BGB.US,D,20150506,000000,8.6985,8.71407,8.65831,8.65994,423334.39275476,0
+BGB.US,D,20150507,000000,8.65994,8.6782,8.63824,8.65469,106572.37702982,0
+BGB.US,D,20150508,000000,8.66549,8.6985,8.64893,8.6985,222271.52224828,0
+BGB.US,D,20150511,000000,8.69198,8.70308,8.65994,8.6719,149115.16311915,0
+BGB.US,D,20150512,000000,8.65831,8.69198,8.63824,8.6782,112151.12454201,0
+BGB.US,D,20150513,000000,8.6719,8.68558,8.64893,8.66549,201447.68383066,0
+BGB.US,D,20150514,000000,8.6782,8.71961,8.66549,8.71407,229953.14909452,0
+BGB.US,D,20150515,000000,8.70308,8.71961,8.6985,8.70308,122085.16416075,0
+BGB.US,D,20150518,000000,8.70308,8.70852,8.6782,8.6985,113924.61203605,0
+BGB.US,D,20150519,000000,8.68929,8.71138,8.67563,8.71138,182444.38888419,0
+BGB.US,D,20150520,000000,8.70584,8.71674,8.68184,8.70126,178161.24927595,0
+BGB.US,D,20150521,000000,8.70584,8.73138,8.68929,8.73138,195492.48850131,0
+BGB.US,D,20150522,000000,8.70126,8.73701,8.70126,8.73701,147780.86474509,0
+BGB.US,D,20150526,000000,8.72602,8.73701,8.70584,8.71138,224668.24001735,0
+BGB.US,D,20150527,000000,8.71138,8.74544,8.71138,8.74544,155235.57721267,0
+BGB.US,D,20150528,000000,8.73701,8.74056,8.70126,8.71138,230367.24169336,0
+BGB.US,D,20150529,000000,8.70584,8.72602,8.65076,8.65076,199404.40873433,0
+BGB.US,D,20150601,000000,8.66367,8.68929,8.65831,8.68929,154525.55480202,0
+BGB.US,D,20150602,000000,8.65831,8.77594,8.64627,8.76943,456880.07601465,0
+BGB.US,D,20150603,000000,8.75566,8.7877,8.7511,8.77594,262576.53520247,0
+BGB.US,D,20150604,000000,8.76667,8.77594,8.73701,8.77594,291098.73148043,0
+BGB.US,D,20150605,000000,8.74544,8.77594,8.73138,8.76943,244868.84815996,0
+BGB.US,D,20150608,000000,8.76667,8.79613,8.74056,8.77594,148343.44509403,0
+BGB.US,D,20150609,000000,8.77594,8.77594,8.72134,8.74056,127840.63300933,0
+BGB.US,D,20150610,000000,8.74056,8.74056,8.71674,8.73701,112486.79051229,0
+BGB.US,D,20150611,000000,8.7511,8.76943,8.71674,8.76208,251217.22232053,0
+BGB.US,D,20150612,000000,8.74056,8.75566,8.71674,8.71674,118149.19309497,0
+BGB.US,D,20150615,000000,8.67563,8.73701,8.66367,8.70584,149829.36828331,0
+BGB.US,D,20150616,000000,8.71138,8.71138,8.68929,8.70126,76599.81096751,0
+BGB.US,D,20150617,000000,8.69638,8.70126,8.65831,8.68184,209285.11824564,0
+BGB.US,D,20150618,000000,8.67563,8.69638,8.65649,8.67563,156171.46831359,0
+BGB.US,D,20150619,000000,8.70308,8.70308,8.65372,8.65831,127009.3107465,0
+BGB.US,D,20150622,000000,8.65831,8.6985,8.64799,8.6782,170151.27627811,0
+BGB.US,D,20150623,000000,8.68558,8.71407,8.6719,8.6985,112243.14511955,0
+BGB.US,D,20150624,000000,8.68558,8.70852,8.6719,8.6985,186258.01440941,0
+BGB.US,D,20150625,000000,8.66549,8.69198,8.60313,8.62351,354376.47247502,0
+BGB.US,D,20150626,000000,8.61357,8.61357,8.51105,8.52186,350485.46600961,0
+BGB.US,D,20150629,000000,8.50742,8.53524,8.38806,8.38806,296051.11165246,0
+BGB.US,D,20150630,000000,8.43549,8.51105,8.40929,8.44181,460885.06251359,0
+BGB.US,D,20150701,000000,8.48513,8.56527,8.44965,8.55159,244393.05994665,0
+BGB.US,D,20150702,000000,8.55159,8.59213,8.54624,8.58334,90715.558421543,0
+BGB.US,D,20150706,000000,8.53524,8.59213,8.51736,8.59213,202731.78916241,0
+BGB.US,D,20150707,000000,8.57674,8.59864,8.53983,8.57148,209031.01596909,0
+BGB.US,D,20150708,000000,8.55159,8.56527,8.52739,8.55953,158116.44870211,0
+BGB.US,D,20150709,000000,8.57148,8.59864,8.52186,8.53524,204031.57981991,0
+BGB.US,D,20150710,000000,8.56527,8.57674,8.55159,8.55953,102015.26706577,0
+BGB.US,D,20150713,000000,8.55503,8.56527,8.53983,8.55503,86462.743776345,0
+BGB.US,D,20150714,000000,8.55159,8.55953,8.53983,8.55159,85664.883541701,0
+BGB.US,D,20150715,000000,8.57148,8.57148,8.53524,8.55159,169373.2841227,0
+BGB.US,D,20150716,000000,8.55503,8.60313,8.54624,8.59864,201439.31832361,0
+BGB.US,D,20150717,000000,8.60313,8.61357,8.54624,8.57148,183110.49238285,0
+BGB.US,D,20150720,000000,8.56527,8.56527,8.48072,8.48072,112938.52789285,0
+BGB.US,D,20150721,000000,8.4701,8.49508,8.42565,8.44965,186992.08765282,0
+BGB.US,D,20150722,000000,8.43894,8.44792,8.33011,8.42851,349052.87292775,0
+BGB.US,D,20150723,000000,8.39513,8.41896,8.36414,8.36414,222150.2223961,0
+BGB.US,D,20150724,000000,8.3741,8.38013,8.30975,8.32486,199725.43506729,0
+BGB.US,D,20150727,000000,8.29826,8.38385,8.21622,8.36702,464174.79815996,0
+BGB.US,D,20150728,000000,8.38385,8.39074,8.33011,8.35718,214067.05121159,0
+BGB.US,D,20150729,000000,8.3194,8.41896,8.31471,8.41896,167905.13763589,0
+BGB.US,D,20150730,000000,8.39513,8.41196,8.36702,8.36702,148778.45146049,0
+BGB.US,D,20150731,000000,8.36702,8.41896,8.36414,8.39074,233741.67809858,0
+BGB.US,D,20150803,000000,8.41196,8.4726,8.40488,8.46132,300415.81495442,0
+BGB.US,D,20150804,000000,8.40488,8.43386,8.38385,8.41896,165698.73515215,0
+BGB.US,D,20150805,000000,8.41896,8.43386,8.38385,8.39513,109796.23430819,0
+BGB.US,D,20150806,000000,8.41196,8.41196,8.33011,8.36414,276085.78339555,0
+BGB.US,D,20150807,000000,8.35096,8.35096,8.3194,8.32486,91584.525466088,0
+BGB.US,D,20150810,000000,8.32486,8.33011,8.23535,8.23535,200089.33462384,0
+BGB.US,D,20150811,000000,8.24749,8.25945,8.21622,8.22158,209699.21084448,0
+BGB.US,D,20150812,000000,8.21297,8.24042,8.1903,8.21297,229516.05135129,0
+BGB.US,D,20150813,000000,8.20302,8.23535,8.197,8.21297,264451.45446944,0
+BGB.US,D,20150814,000000,8.22158,8.23535,8.20302,8.20302,181883.89991202,0
+BGB.US,D,20150817,000000,8.20302,8.22837,8.197,8.197,142341.19378755,0
+BGB.US,D,20150818,000000,8.197,8.22158,8.18237,8.20302,149521.93589933,0
+BGB.US,D,20150819,000000,8.16276,8.18237,8.11859,8.13034,556684.75784316,0
+BGB.US,D,20150820,000000,8.07573,8.13311,8.0435,8.06454,272820.09858194,0
+BGB.US,D,20150821,000000,8.03692,8.07074,7.93076,7.9455,478456.81006656,0
+BGB.US,D,20150824,000000,7.67866,7.86314,7.55149,7.74245,639338.05884782,0
+BGB.US,D,20150825,000000,7.88581,7.93889,7.85148,7.9188,304231.53185639,0
+BGB.US,D,20150826,000000,7.9669,8.00613,7.90254,7.97426,486119.61452195,0
+BGB.US,D,20150827,000000,8.00613,8.03692,7.99006,8.00613,260224.78203376,0
+BGB.US,D,20150828,000000,8.00613,8.06454,8.002,8.06454,220782.46199385,0
+BGB.US,D,20150831,000000,8.06454,8.07573,7.99006,7.99006,298943.48571408,0
+BGB.US,D,20150901,000000,7.93076,8.0283,7.93076,8.0283,312626.31817842,0
+BGB.US,D,20150902,000000,8.03356,8.06454,8.00613,8.0545,152487.50814762,0
+BGB.US,D,20150903,000000,8.0545,8.13311,8.05039,8.1007,250001.08673351,0
+BGB.US,D,20150904,000000,8.0545,8.15157,8.0283,8.14028,288530.52081689,0
+BGB.US,D,20150908,000000,8.14028,8.2147,8.13311,8.2147,259682.06976407,0
+BGB.US,D,20150909,000000,8.2013,8.20551,8.13311,8.14028,219868.53034893,0
+BGB.US,D,20150910,000000,8.13311,8.17643,8.13311,8.15835,89569.483956055,0
+BGB.US,D,20150911,000000,8.13311,8.13635,8.0545,8.1007,200144.75610803,0
+BGB.US,D,20150914,000000,8.11513,8.11513,8.07074,8.07074,116687.32073845,0
+BGB.US,D,20150915,000000,8.06454,8.14028,8.06454,8.10634,230460.30795927,0
+BGB.US,D,20150916,000000,8.09459,8.15157,8.09459,8.15157,94413.112536476,0
+BGB.US,D,20150917,000000,8.13311,8.19537,8.09459,8.1815,314352.74969531,0
+BGB.US,D,20150918,000000,8.14028,8.2233,8.13635,8.1877,149015.82272295,0
+BGB.US,D,20150921,000000,8.19106,8.19106,8.12431,8.12431,79061.361416193,0
+BGB.US,D,20150922,000000,8.06637,8.10987,8.05536,8.07401,152136.15685163,0
+BGB.US,D,20150923,000000,8.06637,8.06637,8.01282,8.02915,184233.56170395,0
+BGB.US,D,20150924,000000,8.00287,8.01282,7.97426,8.00287,192300.00187438,0
+BGB.US,D,20150925,000000,8.01282,8.02915,8.00774,8.02046,140898.14382188,0
+BGB.US,D,20150928,000000,7.99761,7.99761,7.90321,7.93076,183758.81917903,0
+BGB.US,D,20150929,000000,7.93984,7.93984,7.84154,7.85223,220137.27226283,0
+BGB.US,D,20150930,000000,7.89825,7.90321,7.82613,7.83493,281604.92667005,0
+BGB.US,D,20151001,000000,7.82931,7.8466,7.70103,7.78559,508814.18945304,0
+BGB.US,D,20151002,000000,7.76541,7.77994,7.72113,7.77106,188762.43808172,0
+BGB.US,D,20151005,000000,7.77592,7.82613,7.75403,7.81688,673001.90489476,0
+BGB.US,D,20151006,000000,7.80979,7.82613,7.77994,7.82097,419606.51367679,0
+BGB.US,D,20151007,000000,7.8466,7.88017,7.82613,7.86383,723328.79529168,0
+BGB.US,D,20151008,000000,7.86773,7.98517,7.85223,7.98517,852436.80261866,0
+BGB.US,D,20151009,000000,7.99176,8.03863,7.98517,8.01282,250599.2204874,0
+BGB.US,D,20151012,000000,8.00287,8.02046,7.99176,8.00774,137989.03874616,0
+BGB.US,D,20151013,000000,7.96356,7.99761,7.96356,7.99176,240993.52702027,0
+BGB.US,D,20151014,000000,7.97426,8.00287,7.96853,7.98517,246068.25273288,0
+BGB.US,D,20151015,000000,7.99761,7.99761,7.93984,7.97426,293215.2047634,0
+BGB.US,D,20151016,000000,7.95534,8.00774,7.93984,7.98517,266560.60793376,0
+BGB.US,D,20151019,000000,7.95055,7.99761,7.93984,7.97666,266737.32927013,0
+BGB.US,D,20151020,000000,7.96853,7.97666,7.92731,7.93984,324182.22047595,0
+BGB.US,D,20151021,000000,7.93219,7.96528,7.91258,7.92397,194409.15533868,0
+BGB.US,D,20151022,000000,7.94309,7.95982,7.93716,7.94309,146537.54126018,0
+BGB.US,D,20151023,000000,7.95982,8.00613,7.94807,7.98928,245348.8191268,0
+BGB.US,D,20151026,000000,7.97159,8.03692,7.94807,8.01099,430038.30096483,0
+BGB.US,D,20151027,000000,8.00125,8.05879,7.97504,8.03692,333917.57930231,0
+BGB.US,D,20151028,000000,8.03692,8.08893,8.03356,8.0545,467302.45210729,0
+BGB.US,D,20151029,000000,8.0545,8.0764,8.00613,8.07143,165610.89732815,0
+BGB.US,D,20151030,000000,8.08893,8.08893,8.04285,8.0764,209532.94639191,0
+BGB.US,D,20151102,000000,8.06454,8.09459,8.0545,8.08893,256148.68872494,0
+BGB.US,D,20151103,000000,8.07143,8.08262,8.03692,8.08262,244450.57280758,0
+BGB.US,D,20151104,000000,8.08262,8.10729,8.0545,8.0545,234226.87750733,0
+BGB.US,D,20151105,000000,8.0545,8.07143,8.04954,8.07143,242471.08470251,0
+BGB.US,D,20151106,000000,8.04954,8.07143,8.01787,8.07143,305296.04262817,0
+BGB.US,D,20151109,000000,8.04285,8.0545,7.94309,7.97159,243645.39275429,0
+BGB.US,D,20151110,000000,7.96528,7.98928,7.92989,7.97504,189546.70436739,0
+BGB.US,D,20151111,000000,7.98212,7.98212,7.94309,7.94807,288735.47573954,0
+BGB.US,D,20151112,000000,7.94807,7.95293,7.89403,7.91736,372983.4515251,0
+BGB.US,D,20151113,000000,7.90552,7.92397,7.87023,7.89403,425544.97799202,0
+BGB.US,D,20151116,000000,7.87701,7.91736,7.87023,7.91258,399082.78782446,0
+BGB.US,D,20151117,000000,7.91258,7.91258,7.88992,7.89909,352285.09571316,0
+BGB.US,D,20151118,000000,7.88581,7.90254,7.8466,7.87921,453493.09134885,0
+BGB.US,D,20151119,000000,7.88581,7.89165,7.85062,7.86773,258186.73537936,0
+BGB.US,D,20151120,000000,7.85062,7.85062,7.76446,7.78492,522104.88877452,0
+BGB.US,D,20151123,000000,7.77344,7.82001,7.71874,7.73452,1012759.6538045,0
+BGB.US,D,20151124,000000,7.7065,7.76446,7.67935,7.71874,975790.38678547,0
+BGB.US,D,20151125,000000,7.7065,7.77344,7.7065,7.77344,604833.47934262,0
+BGB.US,D,20151127,000000,7.75796,7.82001,7.74494,7.81436,144191.01653339,0
+BGB.US,D,20151130,000000,7.82001,7.83407,7.77344,7.779,690060.2194527,0
+BGB.US,D,20151201,000000,7.80806,7.82528,7.77344,7.80806,1282821.2264376,0
+BGB.US,D,20151202,000000,7.80242,7.82001,7.79544,7.79544,437295.37832843,0
+BGB.US,D,20151203,000000,7.79544,7.84067,7.79544,7.83407,570957.35855433,0
+BGB.US,D,20151204,000000,7.82872,7.86773,7.80806,7.82528,358079.25503185,0
+BGB.US,D,20151207,000000,7.80806,7.80806,7.62685,7.64376,609662.4682857,0
+BGB.US,D,20151208,000000,7.60216,7.67257,7.55866,7.64376,495545.44958755,0
+BGB.US,D,20151209,000000,7.67935,7.67935,7.61326,7.65467,362896.74140276,0
+BGB.US,D,20151210,000000,7.63774,7.64912,7.56928,7.56928,197264.93030699,0
+BGB.US,D,20151211,000000,7.54536,7.54536,7.30266,7.32848,853021.3424236,0
+BGB.US,D,20151214,000000,7.34864,7.38201,7.22031,7.25275,429137.96326886,0
+BGB.US,D,20151215,000000,7.28114,7.42706,7.28114,7.33238,2011942.0896712,0
+BGB.US,D,20151216,000000,7.35315,7.51017,7.34864,7.45967,2056971.5227303,0
+BGB.US,D,20151217,000000,7.59107,7.59739,7.47001,7.56928,1017051.1589198,0
+BGB.US,D,20151218,000000,7.54048,7.64376,7.50167,7.60686,463141.65803961,0
+BGB.US,D,20151221,000000,7.62846,7.62846,7.52902,7.59959,740054.58094447,0
+BGB.US,D,20151222,000000,7.58704,7.61021,7.55607,7.58704,725068.82075752,0
+BGB.US,D,20151223,000000,7.62846,7.69369,7.59959,7.68163,753529.321421,0
+BGB.US,D,20151224,000000,7.73605,7.73605,7.69369,7.70584,309412.91778386,0
+BGB.US,D,20151228,000000,7.70103,7.70103,7.5666,7.59413,706656.3397463,0
+BGB.US,D,20151229,000000,7.61793,7.65782,7.58285,7.59107,610905.79177061,0
+BGB.US,D,20151230,000000,7.56391,7.60216,7.55378,7.59739,852451.44225601,0
+BGB.US,D,20151231,000000,7.56391,7.6498,7.55378,7.60216,695440.28617254,0
+BGB.US,D,20160104,000000,7.55378,7.6278,7.52203,7.62264,582058.38640617,0
+BGB.US,D,20160105,000000,7.62264,7.70803,7.61793,7.70803,503754.10337777,0
+BGB.US,D,20160106,000000,7.70411,7.78636,7.67331,7.72955,877868.98973103,0
+BGB.US,D,20160107,000000,7.6911,7.72955,7.67331,7.71407,564595.39044483,0
+BGB.US,D,20160108,000000,7.71407,7.72783,7.6799,7.68545,454253.30680179,0
+BGB.US,D,20160111,000000,7.68545,7.68545,7.53885,7.56928,522971.76444232,0
+BGB.US,D,20160112,000000,7.59107,7.61326,7.48655,7.53149,414472.18372646,0
+BGB.US,D,20160113,000000,7.54891,7.54891,7.40518,7.40518,388534.92912613,0
+BGB.US,D,20160114,000000,7.4003,7.4043,7.304,7.35096,705981.87074058,0
+BGB.US,D,20160115,000000,7.25847,7.27884,7.19631,7.24173,529793.83543943,0
+BGB.US,D,20160119,000000,7.24594,7.26498,7.1223,7.13855,633827.28108037,0
+BGB.US,D,20160120,000000,7.10156,7.1223,6.97522,7.04836,910332.38551668,0
+BGB.US,D,20160121,000000,7.10977,7.11627,7.01585,7.06013,725987.98084434,0
+BGB.US,D,20160122,000000,7.10613,7.19172,7.04836,7.18493,426384.66576191,0
+BGB.US,D,20160125,000000,7.16695,7.16695,7.07219,7.07687,228208.94087514,0
+BGB.US,D,20160126,000000,7.10613,7.16695,7.10156,7.16217,196247.47551234,0
+BGB.US,D,20160127,000000,7.15739,7.25275,7.13433,7.19172,495627.01328127,0
+BGB.US,D,20160128,000000,7.23072,7.4003,7.22606,7.38336,558124.67074369,0
+BGB.US,D,20160129,000000,7.38997,7.4246,7.33391,7.33391,618454.61619246,0
+BGB.US,D,20160201,000000,7.33391,7.34711,7.28249,7.32933,386790.72090676,0
+BGB.US,D,20160202,000000,7.304,7.32933,7.25847,7.28249,180316.41302902,0
+BGB.US,D,20160203,000000,7.304,7.32933,7.24594,7.32225,256380.83154551,0
+BGB.US,D,20160204,000000,7.28801,7.32225,7.2753,7.31489,191999.88930904,0
+BGB.US,D,20160205,000000,7.31489,7.31489,7.13433,7.21448,413314.60668879,0
+BGB.US,D,20160208,000000,7.16217,7.16695,7.04836,7.07687,494607.46710986,0
+BGB.US,D,20160209,000000,7.04836,7.08308,6.99703,7.06567,577904.91215716,0
+BGB.US,D,20160210,000000,7.09561,7.10613,7.02456,7.02456,233152.95554015,0
+BGB.US,D,20160211,000000,6.98077,7.02456,6.96365,7.01585,323183.58807218,0
+BGB.US,D,20160212,000000,7.04836,7.04836,6.97522,7.00315,575834.44916296,0
+BGB.US,D,20160216,000000,7.02456,7.03173,6.92768,6.93534,371285.25359449,0
+BGB.US,D,20160217,000000,6.95236,7.01585,6.94616,6.99299,388792.16846785,0
+BGB.US,D,20160218,000000,7.0347,7.0347,6.97254,6.99971,334621.32758267,0
+BGB.US,D,20160219,000000,6.96603,7.06367,6.96603,7.0347,130510.27544582,0
+BGB.US,D,20160222,000000,7.06951,7.06951,7.02887,7.06367,554990.74266606,0
+BGB.US,D,20160223,000000,7.06367,7.06951,7.01807,7.04703,298517.89054305,0
+BGB.US,D,20160224,000000,7.02887,7.09359,7.02887,7.06951,324309.79445843,0
+BGB.US,D,20160225,000000,7.06367,7.08078,7.04627,7.08078,244381.55737445,0
+BGB.US,D,20160226,000000,7.09359,7.1157,7.06951,7.07495,153429.67337882,0
+BGB.US,D,20160229,000000,7.09359,7.13797,7.06951,7.13196,331371.32809477,0
+BGB.US,D,20160301,000000,7.1485,7.32933,7.1441,7.28171,772776.26176022,0
+BGB.US,D,20160302,000000,7.28171,7.30724,7.26411,7.2709,227863.86370945,0
+BGB.US,D,20160303,000000,7.2709,7.32312,7.2709,7.304,341976.69965408,0
+BGB.US,D,20160304,000000,7.31489,7.43281,7.31489,7.39686,426018.67482858,0
+BGB.US,D,20160307,000000,7.36634,7.39082,7.33871,7.37896,504960.82776936,0
+BGB.US,D,20160308,000000,7.35096,7.42534,7.33391,7.39082,500225.95078054,0
+BGB.US,D,20160309,000000,7.42534,7.52299,7.41874,7.51094,642996.92249265,0
+BGB.US,D,20160310,000000,7.5338,7.5597,7.51504,7.5597,389199.9869364,0
+BGB.US,D,20160311,000000,7.5797,7.64749,7.56563,7.64119,443777.60060173,0
+BGB.US,D,20160314,000000,7.64119,7.64119,7.57196,7.61459,372924.89297577,0
+BGB.US,D,20160315,000000,7.60943,7.66041,7.60943,7.65304,400457.86804537,0
+BGB.US,D,20160316,000000,7.66692,7.76446,7.63535,7.75077,400195.40026178,0
+BGB.US,D,20160317,000000,7.76943,7.85453,7.75077,7.84813,509272.20096389,0
+BGB.US,D,20160318,000000,7.86467,7.89566,7.79803,7.81688,430973.14637738,0
+BGB.US,D,20160321,000000,7.82872,7.87462,7.78244,7.8399,226107.1072295,0
+BGB.US,D,20160322,000000,7.8399,7.91077,7.83005,7.86383,701164.38436969,0
+BGB.US,D,20160323,000000,7.88754,7.89825,7.82872,7.83407,313121.97447097,0
+BGB.US,D,20160324,000000,7.82431,7.8466,7.76618,7.7767,166246.67586375,0
+BGB.US,D,20160328,000000,7.7767,7.80099,7.75403,7.75403,214374.48359558,0
+BGB.US,D,20160329,000000,7.77191,7.82872,7.73538,7.80099,310216.0064604,0
+BGB.US,D,20160330,000000,7.8466,7.86383,7.81275,7.8466,359951.0372337,0
+BGB.US,D,20160331,000000,7.8466,7.88246,7.8399,7.87462,444392.46536972,0
+BGB.US,D,20160401,000000,7.85148,7.89825,7.85148,7.88017,319626.15620027,0
+BGB.US,D,20160404,000000,7.89825,7.89825,7.79371,7.85148,241322.91886026,0
+BGB.US,D,20160405,000000,7.82431,7.83407,7.74092,7.74667,342677.31086929,0
+BGB.US,D,20160406,000000,7.74667,7.87462,7.74667,7.86383,175061.82891491,0
+BGB.US,D,20160407,000000,7.85148,7.88017,7.8399,7.87462,234273.93348448,0
+BGB.US,D,20160408,000000,7.89825,7.89825,7.86383,7.87462,166442.21959099,0
+BGB.US,D,20160411,000000,7.93294,7.99761,7.90454,7.99176,426848.95140302,0
+BGB.US,D,20160412,000000,7.99761,8.02915,7.95534,8.01529,417146.00891647,0
+BGB.US,D,20160413,000000,8.03269,8.04112,7.99761,8.03612,271288.1651039,0
+BGB.US,D,20160414,000000,8.03269,8.04112,7.85885,7.88017,844042.01629665,0
+BGB.US,D,20160415,000000,7.80099,7.91077,7.7767,7.8685,837030.67570259,0
+BGB.US,D,20160418,000000,7.86383,7.92989,7.86383,7.91555,393836.56921738,0
+BGB.US,D,20160419,000000,7.92397,7.94462,7.88754,7.93889,706674.11644876,0
+BGB.US,D,20160420,000000,7.9406,7.96528,7.90723,7.9406,489202.3038689,0
+BGB.US,D,20160421,000000,7.95821,8.02495,7.94722,7.98843,359518.122244,0
+BGB.US,D,20160422,000000,7.99531,8.03356,7.99531,8.03356,231272.80783125,0
+BGB.US,D,20160425,000000,8.02915,8.05717,7.99531,8.04619,395276.48211792,0
+BGB.US,D,20160426,000000,8.05136,8.13722,8.05136,8.08893,634380.45023387,0
+BGB.US,D,20160427,000000,8.10729,8.12756,8.08081,8.10729,227473.82194336,0
+BGB.US,D,20160428,000000,8.10729,8.12756,8.03356,8.04619,374796.67517761,0
+BGB.US,D,20160429,000000,8.06311,8.12174,8.04024,8.10729,414426.17343769,0
+BGB.US,D,20160502,000000,8.1115,8.16878,8.1115,8.16878,280305.13601258,0
+BGB.US,D,20160503,000000,8.14305,8.14927,8.07573,8.12756,263568.89347595,0
+BGB.US,D,20160504,000000,8.1115,8.14927,8.10729,8.13397,351582.39312119,0
+BGB.US,D,20160505,000000,8.13722,8.1643,8.13722,8.14305,105978.42602945,0
+BGB.US,D,20160506,000000,8.14305,8.212,8.13311,8.212,203259.86179478,0
+BGB.US,D,20160509,000000,8.212,8.26872,8.12756,8.14927,217142.42073986,0
+BGB.US,D,20160510,000000,8.1643,8.19449,8.14305,8.17643,323450.23860931,0
+BGB.US,D,20160511,000000,8.18054,8.212,8.13397,8.14927,221014.60481442,0
+BGB.US,D,20160512,000000,8.18054,8.20551,8.16611,8.16878,150845.77738956,0
+BGB.US,D,20160513,000000,8.20054,8.2363,8.18687,8.19449,208681.75604984,0
+BGB.US,D,20160516,000000,8.212,8.25685,8.19449,8.22492,221054.34097289,0
+BGB.US,D,20160517,000000,8.24922,8.25685,8.21545,8.23008,200378.99030535,0
+BGB.US,D,20160518,000000,8.23008,8.26872,8.18687,8.21545,347111.02960437,0
+BGB.US,D,20160519,000000,8.20953,8.22749,8.10987,8.11859,494617.92399368,0
+BGB.US,D,20160520,000000,8.12517,8.18237,8.12086,8.17222,349870.60124162,0
+BGB.US,D,20160523,000000,8.1903,8.20953,8.17128,8.17222,269113.13327159,0
+BGB.US,D,20160524,000000,8.197,8.27235,8.1903,8.27235,327919.51074936,0
+BGB.US,D,20160525,000000,8.313,8.33011,8.27723,8.33011,515654.03715263,0
+BGB.US,D,20160526,000000,8.33594,8.38902,8.31845,8.38902,263519.74612205,0
+BGB.US,D,20160527,000000,8.38902,8.41196,8.37497,8.41196,163339.66216479,0
+BGB.US,D,20160531,000000,8.40394,8.44708,8.40394,8.40394,149169.53891495,0
+BGB.US,D,20160601,000000,8.41896,8.47099,8.30706,8.44708,304366.42565753,0
+BGB.US,D,20160602,000000,8.42929,8.45864,8.42929,8.45864,117117.098663,0
+BGB.US,D,20160603,000000,8.45864,8.49326,8.44181,8.49326,229693.81837606,0
+BGB.US,D,20160606,000000,8.50663,8.5996,8.49775,8.5996,247263.47455227,0
+BGB.US,D,20160607,000000,8.5996,8.61269,8.55856,8.5996,218390.9726667,0
+BGB.US,D,20160608,000000,8.61002,8.6409,8.59396,8.6409,178336.92492395,0
+BGB.US,D,20160609,000000,8.64703,8.64703,8.61738,8.63545,169923.31621105,0
+BGB.US,D,20160610,000000,8.61738,8.64703,8.57148,8.64703,283863.61357283,0
+BGB.US,D,20160613,000000,8.62283,8.6409,8.58851,8.60401,138898.78763757,0
+BGB.US,D,20160614,000000,8.59396,8.59396,8.52911,8.54882,175999.81139258,0
+BGB.US,D,20160615,000000,8.55246,8.56441,8.49939,8.5425,211627.46021891,0
+BGB.US,D,20160616,000000,8.52376,8.52911,8.42851,8.49326,360575.3131971,0
+BGB.US,D,20160617,000000,8.50663,8.512,8.45061,8.45061,154587.2504165,0
+BGB.US,D,20160620,000000,8.47825,8.49939,8.45864,8.47183,206069.62647433,0
+BGB.US,D,20160621,000000,8.48513,8.50301,8.46207,8.48513,245911.39947575,0
+BGB.US,D,20160622,000000,8.50934,8.50934,8.48072,8.49058,141279.82008092,0
+BGB.US,D,20160623,000000,8.54624,8.55159,8.52654,8.54624,206411.56657488,0
+BGB.US,D,20160624,000000,8.29052,8.52654,8.29052,8.4266,391718.00455767,0
+BGB.US,D,20160627,000000,8.42163,8.43894,8.27895,8.28536,410816.45714677,0
+BGB.US,D,20160628,000000,8.35527,8.39696,8.3369,8.38013,266601.38978061,0
+BGB.US,D,20160629,000000,8.44439,8.49058,8.40747,8.43894,181575.42183965,0
+BGB.US,D,20160630,000000,8.49058,8.50301,8.43894,8.50301,218130.59625985,0
+BGB.US,D,20160701,000000,8.5336,8.57148,8.52088,8.56699,342392.88362966,0
+BGB.US,D,20160705,000000,8.55503,8.55503,8.50934,8.54624,217481.22377528,0
+BGB.US,D,20160706,000000,8.52654,8.56144,8.50934,8.55159,190072.68562301,0
+BGB.US,D,20160707,000000,8.58057,8.60821,8.56603,8.60313,189808.12646264,0
+BGB.US,D,20160708,000000,8.63269,8.65746,8.63269,8.65746,263926.51890222,0
+BGB.US,D,20160711,000000,8.66549,8.6737,8.61451,8.64627,201213.44963332,0
+BGB.US,D,20160712,000000,8.67916,8.68558,8.61451,8.65746,262776.26168322,0
+BGB.US,D,20160713,000000,8.6737,8.68653,8.59119,8.64627,529379.74284058,0
+BGB.US,D,20160714,000000,8.67916,8.68653,8.60313,8.61451,554224.25308286,0
+BGB.US,D,20160715,000000,8.58603,8.62629,8.58603,8.60821,283866.75063798,0
+BGB.US,D,20160718,000000,8.63269,8.66549,8.60821,8.65172,318674.57977365,0
+BGB.US,D,20160719,000000,8.65746,8.66549,8.62188,8.62629,257131.63580301,0
+BGB.US,D,20160720,000000,8.67007,8.74927,8.65076,8.74927,266835.62397794,0
+BGB.US,D,20160721,000000,8.74927,8.77594,8.73701,8.76572,211526.02844594,0
+BGB.US,D,20160722,000000,8.76572,8.77594,8.73701,8.77594,187282.78902272,0
+BGB.US,D,20160725,000000,8.77594,8.82013,8.74248,8.78234,209297.66650623,0
+BGB.US,D,20160726,000000,8.79776,8.85378,8.76026,8.84623,291161.47278327,0
+BGB.US,D,20160727,000000,8.83132,8.86764,8.80807,8.85378,175608.72393814,0
+BGB.US,D,20160728,000000,8.85923,8.86764,8.78234,8.86764,141826.71510415,0
+BGB.US,D,20160729,000000,8.85923,8.91794,8.85187,8.91794,239163.57235367,0
+BGB.US,D,20160801,000000,8.92454,8.92454,8.84623,8.87693,259254.38321628,0
+BGB.US,D,20160802,000000,8.86764,8.86764,8.74248,8.75377,287876.9655788,0
+BGB.US,D,20160803,000000,8.75377,8.85923,8.75377,8.85923,169307.4057547,0
+BGB.US,D,20160804,000000,8.88715,8.88715,8.83132,8.85378,231851.0735059,0
+BGB.US,D,20160805,000000,8.87138,8.87693,8.85378,8.86764,191570.11138448,0
+BGB.US,D,20160808,000000,8.87873,8.88715,8.83886,8.88715,122578.72907655,0
+BGB.US,D,20160809,000000,8.88715,8.90952,8.86764,8.87873,163264.37260137,0
+BGB.US,D,20160810,000000,8.89931,8.90208,8.86764,8.88715,134871.84168264,0
+BGB.US,D,20160811,000000,8.89931,8.91794,8.89739,8.90952,225102.20069544,0
+BGB.US,D,20160812,000000,8.91794,8.9367,8.9058,8.92454,219018.38569524,0
+BGB.US,D,20160815,000000,8.95153,8.95706,8.9058,8.9058,160116.85057481,0
+BGB.US,D,20160816,000000,8.88715,8.91145,8.84623,8.87693,332887.57624711,0
+BGB.US,D,20160817,000000,8.89931,8.89931,8.83132,8.87138,308137.17795912,0
+BGB.US,D,20160818,000000,8.87873,8.89366,8.87138,8.89366,178685.1391548,0
+BGB.US,D,20160819,000000,8.89366,8.89366,8.83132,8.86764,286353.3976078,0
+BGB.US,D,20160822,000000,8.89079,8.89739,8.85007,8.87329,121838.38170285,0
+BGB.US,D,20160823,000000,8.89739,8.95429,8.87873,8.92723,332343.81828904,0
+BGB.US,D,20160824,000000,8.95429,8.96844,8.90208,8.92167,139896.37435295,0
+BGB.US,D,20160825,000000,8.92167,8.92723,8.89079,8.90208,117319.96220891,0
+BGB.US,D,20160826,000000,8.89079,8.94865,8.8778,8.89079,257684.80495651,0
+BGB.US,D,20160829,000000,8.91051,8.97313,8.91051,8.97313,159272.9800514,0
+BGB.US,D,20160830,000000,8.98824,8.98824,8.94129,8.94865,228937.78567665,0
+BGB.US,D,20160831,000000,8.96844,8.98068,8.92167,8.92167,385989.72360698,0
+BGB.US,D,20160901,000000,8.92167,8.96844,8.87329,8.87329,413235.13437185,0
+BGB.US,D,20160902,000000,8.92723,8.94129,8.89079,8.90208,183959.59134815,0
+BGB.US,D,20160906,000000,8.91606,8.96844,8.90208,8.94129,230419.52611241,0
+BGB.US,D,20160907,000000,8.94129,8.97313,8.92723,8.97313,240643.22141266,0
+BGB.US,D,20160908,000000,8.96844,8.98824,8.94129,8.94129,208545.81656032,0
+BGB.US,D,20160909,000000,8.89739,8.90294,8.75759,8.80157,505846.52582799,0
+BGB.US,D,20160912,000000,8.79239,8.82749,8.76293,8.82375,357973.64050538,0
+BGB.US,D,20160913,000000,8.81639,8.82375,8.59578,8.69465,664942.78454301,0
+BGB.US,D,20160914,000000,8.69465,8.75759,8.69465,8.71138,384403.41433312,0
+BGB.US,D,20160915,000000,8.7397,8.78416,8.72688,8.7511,287211.90776855,0
+BGB.US,D,20160916,000000,8.71674,8.7397,8.70584,8.7397,254043.71801416,0
+BGB.US,D,20160919,000000,8.77776,8.80722,8.71138,8.7397,330008.79613444,0
+BGB.US,D,20160920,000000,8.76293,8.84163,8.76293,8.82375,274341.57517619,0
+BGB.US,D,20160921,000000,8.87138,8.91336,8.81544,8.91051,448347.25882636,0
+BGB.US,D,20160922,000000,8.95247,8.96748,8.91051,8.96748,384425.37378911,0
+BGB.US,D,20160923,000000,8.95994,8.96748,8.88803,8.94693,254898.04542136,0
+BGB.US,D,20160926,000000,8.92454,8.93842,8.90667,8.93842,209943.90192563,0
+BGB.US,D,20160927,000000,8.93842,8.97132,8.92454,8.96748,223745.94286538,0
+BGB.US,D,20160928,000000,8.99723,9.04218,8.97132,9.04218,212262.19306613,0
+BGB.US,D,20160929,000000,9.04983,9.04983,8.96748,9.00862,262619.40842609,0
+BGB.US,D,20160930,000000,9.02851,9.04983,9.00862,9.00862,498027.91380385,0
+BGB.US,D,20161003,000000,9.01894,9.02851,8.99723,9.02851,217633.89427892,0
+BGB.US,D,20161004,000000,9.04218,9.04218,8.99723,9.00383,196369.82105291,0
+BGB.US,D,20161005,000000,9.01894,9.02276,8.97877,9.02276,236458.37651223,0
+BGB.US,D,20161006,000000,8.96748,9.01894,8.91051,8.99112,276940.11080278,0
+BGB.US,D,20161007,000000,9.00383,9.00383,8.96748,8.97877,170399.10442439,0
+BGB.US,D,20161010,000000,8.99723,9.01894,8.99112,8.99723,210619.41661969,0
+BGB.US,D,20161011,000000,9.00383,9.00383,8.94693,8.98632,259778.27309512,0
+BGB.US,D,20161012,000000,8.98632,9.01894,8.97132,8.98632,151060.14350766,0
+BGB.US,D,20161013,000000,8.96748,8.96748,8.91976,8.94693,368239.16334087,0
+BGB.US,D,20161014,000000,8.96748,8.97877,8.91336,8.91336,207504.31093294,0
+BGB.US,D,20161017,000000,8.93842,8.95247,8.83886,8.85378,201476.96310531,0
+BGB.US,D,20161018,000000,8.90026,8.90667,8.87138,8.87138,98951.400109668,0
+BGB.US,D,20161019,000000,8.87961,8.96748,8.87961,8.93105,172175.72898358,0
+BGB.US,D,20161020,000000,8.95621,8.96462,8.8778,8.91051,314088.19053494,0
+BGB.US,D,20161021,000000,8.91051,8.95621,8.89739,8.92264,238690.92120549,0
+BGB.US,D,20161024,000000,8.95621,8.9892,8.94223,8.98346,179099.23175363,0
+BGB.US,D,20161025,000000,8.98346,8.99436,8.96844,8.98346,274227.59514267,0
+BGB.US,D,20161026,000000,8.98346,9.01713,8.97505,9.0067,217029.48639474,0
+BGB.US,D,20161027,000000,9.02182,9.02182,8.96462,8.96844,322722.43949619,0
+BGB.US,D,20161028,000000,8.98346,8.98346,8.92819,8.95621,383889.98133809,0
+BGB.US,D,20161031,000000,8.98346,8.9892,8.95621,8.95621,293877.12550853,0
+BGB.US,D,20161101,000000,8.97505,8.98346,8.89079,8.89739,319483.94258049,0
+BGB.US,D,20161102,000000,8.90952,8.90952,8.84069,8.86211,245670.89114812,0
+BGB.US,D,20161103,000000,8.84069,8.87873,8.8228,8.84069,375944.84101986,0
+BGB.US,D,20161104,000000,8.86211,8.86861,8.79966,8.79966,280910.58958512,0
+BGB.US,D,20161107,000000,8.8778,8.89079,8.86211,8.88239,194258.57621183,0
+BGB.US,D,20161108,000000,8.90208,8.90952,8.85474,8.90952,133379.64436306,0
+BGB.US,D,20161109,000000,8.8228,8.85647,8.75011,8.8228,253738.37700692,0
+BGB.US,D,20161110,000000,8.81083,8.84069,8.7612,8.76667,616573.42279519,0
+BGB.US,D,20161111,000000,8.75011,8.84069,8.73798,8.8228,602188.93342726,0
+BGB.US,D,20161114,000000,8.78416,8.84069,8.74248,8.7547,671412.45855577,0
+BGB.US,D,20161115,000000,8.79144,8.917,8.79144,8.89739,367972.51280372,0
+BGB.US,D,20161116,000000,8.89739,8.93479,8.89079,8.92819,306872.94070658,0
+BGB.US,D,20161117,000000,8.94961,8.98346,8.92264,8.95621,455082.53768785,0
+BGB.US,D,20161118,000000,8.99112,9.01616,8.97132,8.99112,460180.26854484,0
+BGB.US,D,20161121,000000,9.02372,9.03932,9.01052,9.03932,374672.23826028,0
+BGB.US,D,20161122,000000,9.04313,9.08683,9.04313,9.08683,423427.45902067,0
+BGB.US,D,20161123,000000,9.08683,9.1423,9.06407,9.1423,434797.22878641,0
+BGB.US,D,20161125,000000,9.15856,9.18724,9.14614,9.17959,280952.41712036,0
+BGB.US,D,20161128,000000,9.20542,9.20542,9.17196,9.17959,271194.05314962,0
+BGB.US,D,20161129,000000,9.16527,9.18724,9.1423,9.15473,397877.10912127,0
+BGB.US,D,20161130,000000,9.18724,9.20542,9.1423,9.1423,685187.31159762,0
+BGB.US,D,20161201,000000,9.17196,9.21307,9.15473,9.19393,379143.60177709,0
+BGB.US,D,20161202,000000,9.19873,9.22455,9.19393,9.22072,247991.27366538,0
+BGB.US,D,20161205,000000,9.23219,9.24176,9.20542,9.23219,288271.19009842,0
+BGB.US,D,20161206,000000,9.24941,9.25707,9.22072,9.25707,397157.67551519,0
+BGB.US,D,20161207,000000,9.27426,9.32112,9.23602,9.28862,315354.51916423,0
+BGB.US,D,20161208,000000,9.27426,9.30297,9.23602,9.26757,311260.64915293,0
+BGB.US,D,20161209,000000,9.28096,9.30775,9.26664,9.29531,328764.42696114,0
+BGB.US,D,20161212,000000,9.31444,9.35747,9.30775,9.31444,390674.40755348,0
+BGB.US,D,20161213,000000,9.31444,9.34026,9.24941,9.28862,578087.90762383,0
+BGB.US,D,20161214,000000,9.29531,9.30775,9.23602,9.2542,508186.77642448,0
+BGB.US,D,20161215,000000,9.25707,9.26184,9.23315,9.24941,345034.29247987,0
+BGB.US,D,20161216,000000,9.27426,9.30775,9.2542,9.30775,373278.33564851,0
+BGB.US,D,20161219,000000,9.30775,9.3288,9.30297,9.3288,466888.35950846,0
+BGB.US,D,20161220,000000,9.36608,9.37278,9.31826,9.35077,701902.64036662,0
+BGB.US,D,20161221,000000,9.32399,9.35077,9.32399,9.34312,408187.59655715,0
+BGB.US,D,20161222,000000,9.37947,9.42251,9.35077,9.40433,684296.38509708,0
+BGB.US,D,20161223,000000,9.42823,9.42823,9.38616,9.40433,379070.40359044,0
+BGB.US,D,20161227,000000,9.42251,9.48944,9.39859,9.47607,394596.78467031,0
+BGB.US,D,20161228,000000,9.56978,9.61949,9.56978,9.60133,882125.98712974,0
+BGB.US,D,20161229,000000,9.61949,9.65102,9.56978,9.58316,345814.37601204,0
+BGB.US,D,20161230,000000,9.62525,9.63959,9.57551,9.57647,414923.92110702,0
+BGB.US,D,20170103,000000,9.58316,9.65775,9.46554,9.56978,745809.00410467,0
+BGB.US,D,20170104,000000,9.60802,9.60802,9.56978,9.5975,1252130.2724576,0
+BGB.US,D,20170105,000000,9.62525,9.62525,9.53055,9.57647,899598.39428653,0
+BGB.US,D,20170106,000000,9.60133,9.60802,9.55927,9.58316,331583.60283611,0
+BGB.US,D,20170109,000000,9.60802,9.62525,9.58316,9.59177,384499.61766418,0
+BGB.US,D,20170110,000000,9.60802,9.61949,9.57647,9.60133,431962.36758574,0
+BGB.US,D,20170111,000000,9.62525,9.6444,9.60802,9.61376,297899.88870992,0
+BGB.US,D,20170112,000000,9.61376,9.61949,9.5975,9.60802,496021.23780087,0
+BGB.US,D,20170113,000000,9.63382,9.6444,9.60133,9.6444,371298.84754344,0
+BGB.US,D,20170117,000000,9.63382,9.66353,9.61376,9.65775,264593.66808925,0
+BGB.US,D,20170118,000000,9.66353,9.66353,9.6444,9.65775,571739.53346326,0
+BGB.US,D,20170119,000000,9.65775,9.68174,9.65102,9.66353,589096.91489815,0
+BGB.US,D,20170120,000000,9.65102,9.68174,9.6444,9.6444,408482.48068057,0
+BGB.US,D,20170123,000000,9.70844,9.70844,9.68174,9.6951,270065.75538661,0
+BGB.US,D,20170124,000000,9.71511,9.78586,9.6951,9.78207,343563.00892791,0
+BGB.US,D,20170125,000000,9.83947,9.8594,9.79259,9.85092,673415.99749361,0
+BGB.US,D,20170126,000000,9.88157,9.89783,9.83184,9.83947,545615.10064275,0
+BGB.US,D,20170127,000000,9.87665,9.87665,9.81941,9.8241,406389.01254195,0
+BGB.US,D,20170130,000000,9.78877,9.8289,9.78877,9.8241,298651.73865581,0
+BGB.US,D,20170131,000000,9.83947,9.88157,9.83087,9.88157,570761.81482711,0
+BGB.US,D,20170201,000000,9.89783,10.0002,9.89783,9.97901,678985.33381038,0
+BGB.US,D,20170202,000000,9.97901,10.0126,9.9274,9.94753,304835.93974055,0
+BGB.US,D,20170203,000000,10.0002,10.0002,9.88157,9.95885,448310.65973302,0
+BGB.US,D,20170206,000000,9.9657,9.98586,9.9524,9.97424,355728.54755154,0
+BGB.US,D,20170207,000000,9.97424,9.9933,9.9667,9.98586,205798.79318366,0
+BGB.US,D,20170208,000000,10.0002,10.1093,9.97424,10.0603,508257.88323438,0
+BGB.US,D,20170209,000000,10.0835,10.1273,10.0776,10.0776,373721.70752202,0
+BGB.US,D,20170210,000000,10.1157,10.1579,10.0662,10.0835,368964.87107724,0
+BGB.US,D,20170213,000000,10.1093,10.1157,10.0537,10.0537,525098.69460911,0
+BGB.US,D,20170214,000000,10.0776,10.1063,10.0394,10.0603,332476.62071341,0
+BGB.US,D,20170215,000000,10.0727,10.1023,10.0537,10.0727,501692.00589059,0
+BGB.US,D,20170216,000000,10.112,10.112,10.0087,10.0154,343039.11904908,0
+BGB.US,D,20170217,000000,10.0431,10.0431,9.95508,9.98864,450576.66645449,0
+BGB.US,D,20170221,000000,10.0087,10.0287,9.98864,10.0087,424893.5141307,0
+BGB.US,D,20170222,000000,10.0509,10.0622,10.0087,10.0231,411870.51103474,0
+BGB.US,D,20170223,000000,10.07,10.07,9.99628,10.0231,351038.63516311,0
+BGB.US,D,20170224,000000,10.0231,10.0431,10.0154,10.0431,325121.24864203,0
+BGB.US,D,20170227,000000,10.0622,10.0652,10.0431,10.0565,235551.76468596,0
+BGB.US,D,20170228,000000,10.0766,10.092,10.0346,10.0565,809712.06675104,0
+BGB.US,D,20170301,000000,10.0565,10.132,10.0565,10.1245,383512.48783257,0
+BGB.US,D,20170302,000000,10.1378,10.1378,9.99628,10.0154,887100.32675777,0
+BGB.US,D,20170303,000000,10.0509,10.092,10.0414,10.0431,361583.35679631,0
+BGB.US,D,20170306,000000,10.0622,10.0795,10.0431,10.0766,162676.69573129,0
+BGB.US,D,20170307,000000,10.0795,10.085,10.0287,10.085,299051.19161731,0
+BGB.US,D,20170308,000000,10.0795,10.0795,9.95508,9.98099,693251.66039127,0
+BGB.US,D,20170309,000000,10.003,10.003,9.82988,9.85386,687253.59183832,0
+BGB.US,D,20170310,000000,9.90079,9.94952,9.86817,9.92927,346490.9363945,0
+BGB.US,D,20170313,000000,9.95508,9.96769,9.92346,9.96769,211421.45960787,0
+BGB.US,D,20170314,000000,9.96183,9.96183,9.85762,9.91212,310202.41251145,0
+BGB.US,D,20170315,000000,9.92346,9.99628,9.90079,9.98099,321669.43129661,0
+BGB.US,D,20170316,000000,10.003,10.0154,9.97226,9.98864,245868.52625212,0
+BGB.US,D,20170317,000000,9.98099,10.07,9.97226,10.07,239483.55299822,0
+BGB.US,D,20170320,000000,10.0795,10.1245,10.0603,10.1245,460941.52968616,0
+BGB.US,D,20170321,000000,10.1378,10.1378,9.94267,9.96769,485559.12554976,0
+BGB.US,D,20170322,000000,9.98496,10.0048,9.93423,9.95786,555247.98200778,0
+BGB.US,D,20170323,000000,9.97901,10.0048,9.93423,9.95141,477969.51928106,0
+BGB.US,D,20170324,000000,9.98496,10.003,9.96471,9.97424,207273.21380076,0
+BGB.US,D,20170327,000000,9.94654,9.96471,9.93423,9.94654,182793.64880344,0
+BGB.US,D,20170328,000000,9.9933,9.99628,9.96471,9.98496,283471.48043,0
+BGB.US,D,20170329,000000,10.0126,10.0404,9.97901,10.0126,321950.72147107,0
+BGB.US,D,20170330,000000,10.0326,10.0326,9.97901,9.99926,442721.45533701,0
+BGB.US,D,20170331,000000,10.0201,10.0537,9.99926,10.0201,363225.08755436,0
+BGB.US,D,20170403,000000,10.0537,10.1103,10.0404,10.1103,353331.82978248,0
+BGB.US,D,20170404,000000,10.1167,10.1167,10.0537,10.0835,192066.81336541,0
+BGB.US,D,20170405,000000,10.0958,10.1226,10.0537,10.0603,197099.71154278,0
+BGB.US,D,20170406,000000,10.0737,10.0958,10.0404,10.0537,203270.3186786,0
+BGB.US,D,20170407,000000,10.0537,10.1033,10.026,10.0958,189074.05321923,0
+BGB.US,D,20170410,000000,10.088,10.1301,10.088,10.1103,277202.57858637,0
+BGB.US,D,20170411,000000,10.1167,10.1589,10.1167,10.1474,253041.94854522,0
+BGB.US,D,20170412,000000,10.1637,10.1845,10.1474,10.1589,146814.64868112,0
+BGB.US,D,20170413,000000,10.1589,10.1895,10.1456,10.155,214727.92626832,0
+BGB.US,D,20170417,000000,10.1905,10.1905,10.1397,10.1702,244198.56190777,0
+BGB.US,D,20170418,000000,10.1637,10.2277,10.155,10.2277,304032.85106402,0
+BGB.US,D,20170419,000000,10.2525,10.2574,10.1655,10.1998,329405.43393865,0
+BGB.US,D,20170420,000000,10.1934,10.2525,10.1885,10.2525,186370.94875454,0
+BGB.US,D,20170421,000000,10.266,10.2726,10.2315,10.244,145279.57813793,0
+BGB.US,D,20170424,000000,10.2804,10.2804,10.2181,10.244,251122.06467786,0
+BGB.US,D,20170425,000000,10.2726,10.2726,10.2249,10.2382,369305.7654894,0
+BGB.US,D,20170426,000000,10.244,10.2957,10.2249,10.2957,237168.39892286,0
+BGB.US,D,20170427,000000,10.2957,10.3252,10.2726,10.3128,172539.62854012,0
+BGB.US,D,20170428,000000,10.3386,10.3797,10.3109,10.3797,269303.44855692,0
+BGB.US,D,20170501,000000,10.3912,10.3989,10.3444,10.3531,265035.99427438,0
+BGB.US,D,20170502,000000,10.3654,10.3912,10.3187,10.3567,197591.18508182,0
+BGB.US,D,20170503,000000,10.3654,10.3654,10.3252,10.3654,205199.61374139,0
+BGB.US,D,20170504,000000,10.3654,10.3912,10.2994,10.3128,252217.94610107,0
+BGB.US,D,20170505,000000,10.3252,10.3797,10.3252,10.3567,208906.57905175,0
+BGB.US,D,20170508,000000,10.3712,10.3989,10.3654,10.3797,314823.30946673,0
+BGB.US,D,20170509,000000,10.3912,10.4047,10.3444,10.3912,195581.37201369,0
+BGB.US,D,20170510,000000,10.3866,10.3912,10.3386,10.3444,686945.11376595,0
+BGB.US,D,20170511,000000,10.3444,10.3654,10.3109,10.3444,264895.87203134,0
+BGB.US,D,20170512,000000,10.3444,10.4219,10.3444,10.4219,233698.80487496,0
+BGB.US,D,20170515,000000,10.419,10.4506,10.3797,10.4112,160699.29900297,0
+BGB.US,D,20170516,000000,10.4112,10.4219,10.3567,10.3712,129239.764063,0
+BGB.US,D,20170517,000000,10.3797,10.4047,10.2804,10.3128,271690.75513054,0
+BGB.US,D,20170518,000000,10.3109,10.3912,10.2879,10.3912,168344.32675588,0
+BGB.US,D,20170519,000000,10.4009,10.4152,10.3404,10.3876,145293.17208689,0
+BGB.US,D,20170522,000000,10.4074,10.4199,10.3204,10.3404,164496.19351409,0
+BGB.US,D,20170523,000000,10.3548,10.4009,10.3271,10.3876,283696.30343188,0
+BGB.US,D,20170524,000000,10.4009,10.4152,10.3616,10.3759,224871.10356325,0
+BGB.US,D,20170525,000000,10.4009,10.4246,10.3616,10.3826,194511.63280002,0
+BGB.US,D,20170526,000000,10.3759,10.4009,10.3482,10.3759,238091.74176322,0
+BGB.US,D,20170530,000000,10.3826,10.395,10.3683,10.3759,163655.46005584,0
+BGB.US,D,20170531,000000,10.4009,10.44,10.3616,10.395,264845.67898904,0
+BGB.US,D,20170601,000000,10.4199,10.4304,10.3876,10.4199,261661.55786914,0
+BGB.US,D,20170602,000000,10.4246,10.4246,10.3404,10.3826,210342.30919875,0
+BGB.US,D,20170605,000000,10.395,10.4009,10.3683,10.3826,154084.27430527,0
+BGB.US,D,20170606,000000,10.3759,10.4074,10.3759,10.3826,112695.92818848,0
+BGB.US,D,20170607,000000,10.4009,10.4074,10.3404,10.3482,211906.65901661,0
+BGB.US,D,20170608,000000,10.3482,10.3683,10.2842,10.2899,281752.36873174,0
+BGB.US,D,20170609,000000,10.3119,10.3616,10.2842,10.2842,220051.52581559,0
+BGB.US,D,20170612,000000,10.2842,10.3022,10.2479,10.2899,247319.94172484,0
+BGB.US,D,20170613,000000,10.3022,10.3683,10.3022,10.3683,124757.94366239,0
+BGB.US,D,20170614,000000,10.3683,10.3683,10.3147,10.3683,105893.7252706,0
+BGB.US,D,20170615,000000,10.3404,10.3616,10.2967,10.308,180530.77914711,0
+BGB.US,D,20170616,000000,10.3204,10.3252,10.2544,10.2842,100305.56656296,0
+BGB.US,D,20170619,000000,10.3022,10.3147,10.2899,10.3119,169924.36189944,0
+BGB.US,D,20170620,000000,10.3119,10.3482,10.2899,10.3482,150676.37587184,0
+BGB.US,D,20170621,000000,10.3654,10.3654,10.2297,10.2574,223896.52199223,0
+BGB.US,D,20170622,000000,10.2421,10.2937,10.1292,10.155,275453.14192509,0
+BGB.US,D,20170623,000000,10.1702,10.1962,10.1511,10.1905,167783.83778371,0
+BGB.US,D,20170626,000000,10.2038,10.2038,10.087,10.0949,355977.4213862,0
+BGB.US,D,20170627,000000,10.0949,10.2297,10.0949,10.1962,474123.47741604,0
+BGB.US,D,20170628,000000,10.2077,10.2794,10.1905,10.2641,144902.08463242,0
+BGB.US,D,20170629,000000,10.2707,10.2726,10.1855,10.1855,179513.32435248,0
+BGB.US,D,20170630,000000,10.2239,10.3109,10.2077,10.2707,174350.76081588,0
+BGB.US,D,20170703,000000,10.2975,10.4228,10.2574,10.4112,129159.24605769,0
+BGB.US,D,20170705,000000,10.4056,10.4056,10.2505,10.3109,123016.87250816,0
+BGB.US,D,20170706,000000,10.2937,10.31,10.2372,10.2869,125736.70798691,0
+BGB.US,D,20170707,000000,10.2975,10.3368,10.2975,10.3167,140763.25002075,0
+BGB.US,D,20170710,000000,10.3243,10.3531,10.3052,10.3531,89791.169892811,0
+BGB.US,D,20170711,000000,10.3377,10.3444,10.2794,10.3167,157848.75247658,0
+BGB.US,D,20170712,000000,10.332,10.3444,10.2975,10.3444,222002.78033439,0
+BGB.US,D,20170713,000000,10.3444,10.3444,10.3052,10.3052,127469.4136341,0
+BGB.US,D,20170714,000000,10.3167,10.3567,10.3109,10.3377,153622.0800409,0
+BGB.US,D,20170717,000000,10.3377,10.3866,10.3377,10.3866,124419.14062696,0
+BGB.US,D,20170718,000000,10.3712,10.3797,10.3377,10.3531,98465.15501254,0
+BGB.US,D,20170719,000000,10.3567,10.3654,10.3167,10.3654,349729.43331021,0
+BGB.US,D,20170720,000000,10.3912,10.4112,10.3042,10.3377,165198.89610607,0
+BGB.US,D,20170721,000000,10.3531,10.3654,10.332,10.3654,91327.28612438,0
+BGB.US,D,20170724,000000,10.3712,10.3866,10.3167,10.3654,200362.25929127,0
+BGB.US,D,20170725,000000,10.3712,10.4285,10.3377,10.4285,133923.40232115,0
+BGB.US,D,20170726,000000,10.4447,10.4707,10.4285,10.4707,149947.53107036,0
+BGB.US,D,20170727,000000,10.4707,10.4782,10.4372,10.4782,125161.57937743,0
+BGB.US,D,20170728,000000,10.4534,10.4668,10.419,10.4668,176613.63047219,0
+BGB.US,D,20170731,000000,10.4668,10.4964,10.4486,10.4964,221490.39302774,0
+BGB.US,D,20170801,000000,10.5021,10.5278,10.4112,10.4447,287094.79066987,0
+BGB.US,D,20170802,000000,10.4707,10.485,10.4372,10.46,239410.35481156,0
+BGB.US,D,20170803,000000,10.4782,10.485,10.4447,10.4447,134578.00324761,0
+BGB.US,D,20170804,000000,10.4668,10.4707,10.4372,10.4447,162721.66033168,0
+BGB.US,D,20170807,000000,10.4668,10.5194,10.4534,10.5136,173095.93475877,0
+BGB.US,D,20170808,000000,10.5089,10.5089,10.4228,10.4534,237253.09968172,0
+BGB.US,D,20170809,000000,10.4534,10.485,10.3989,10.4228,133577.27946706,0
+BGB.US,D,20170810,000000,10.4056,10.4056,10.2287,10.2707,284762.90558044,0
+BGB.US,D,20170811,000000,10.1845,10.4056,10.1589,10.3567,309916.93958345,0
+BGB.US,D,20170814,000000,10.3912,10.4372,10.332,10.3377,142002.39075214,0
+BGB.US,D,20170815,000000,10.3444,10.3989,10.3119,10.332,165499.00867139,0
+BGB.US,D,20170816,000000,10.3444,10.3712,10.3119,10.3654,115680.32282762,0
+BGB.US,D,20170817,000000,10.3531,10.3654,10.31,10.3243,135267.11189062,0
+BGB.US,D,20170818,000000,10.3167,10.3444,10.2784,10.3444,105479.63267176,0
+BGB.US,D,20170821,000000,10.3444,10.3444,10.3119,10.3444,97337.902937908,0
+BGB.US,D,20170822,000000,10.3712,10.375,10.3022,10.3042,180419.93617875,0
+BGB.US,D,20170823,000000,10.3167,10.3712,10.3109,10.332,177754.47649577,0
+BGB.US,D,20170824,000000,10.3567,10.3712,10.3377,10.3531,165250.13483674,0
+BGB.US,D,20170825,000000,10.3531,10.3531,10.31,10.3243,110946.49152719,0
+BGB.US,D,20170828,000000,10.332,10.3567,10.3119,10.3567,145210.56270479,0
+BGB.US,D,20170829,000000,10.332,10.3797,10.3128,10.332,175803.22197698,0
+BGB.US,D,20170830,000000,10.3377,10.3989,10.3377,10.3989,164657.22952476,0
+BGB.US,D,20170831,000000,10.4122,10.419,10.3531,10.3531,226659.23069462,0
+BGB.US,D,20170901,000000,10.3866,10.419,10.3654,10.419,116340.15219598,0
+BGB.US,D,20170905,000000,10.3989,10.3989,10.3167,10.332,226211.67606759,0
+BGB.US,D,20170906,000000,10.3377,10.4228,10.3377,10.3654,256141.36890628,0
+BGB.US,D,20170907,000000,10.3989,10.4457,10.3989,10.4056,462974.34789868,0
+BGB.US,D,20170908,000000,10.3989,10.4381,10.3797,10.4381,238083.37625618,0
+BGB.US,D,20170911,000000,10.419,10.4457,10.3567,10.3989,240152.79356202,0
+BGB.US,D,20170912,000000,10.4228,10.4534,10.4122,10.419,196545.4967009,0
+BGB.US,D,20170913,000000,10.4228,10.4717,10.4228,10.4534,190304.82844358,0
+BGB.US,D,20170914,000000,10.46,10.5214,10.3866,10.3912,359841.2399537,0
+BGB.US,D,20170915,000000,10.4122,10.4457,10.4056,10.4228,136746.76094963,0
+BGB.US,D,20170918,000000,10.419,10.4859,10.419,10.4677,160641.78614202,0
+BGB.US,D,20170919,000000,10.4677,10.4677,10.4122,10.4457,145666.48283887,0
+BGB.US,D,20170920,000000,10.4534,10.5041,10.4496,10.5041,236900.70269737,0
+BGB.US,D,20170921,000000,10.5214,10.5278,10.4717,10.5214,252522.24141993,0
+BGB.US,D,20170922,000000,10.5278,10.5681,10.5204,10.5214,201571.0750596,0
+BGB.US,D,20170925,000000,10.5278,10.5278,10.4717,10.4964,180559.0127334,0
+BGB.US,D,20170926,000000,10.5041,10.5041,10.4629,10.4677,321428.922969,0
+BGB.US,D,20170927,000000,10.4964,10.5107,10.4677,10.4859,300118.83945423,0
+BGB.US,D,20170928,000000,10.4717,10.4717,10.4372,10.4447,688970.61215978,0
+BGB.US,D,20170929,000000,10.4792,10.5214,10.4717,10.5041,1178606.8767067,0
+BGB.US,D,20171002,000000,10.5155,10.5605,10.5155,10.5519,510061.69569147,0
+BGB.US,D,20171003,000000,10.5605,10.5605,10.5423,10.5471,223697.84119986,0
+BGB.US,D,20171004,000000,10.5519,10.5814,10.5041,10.5107,203050.7241186,0
+BGB.US,D,20171005,000000,10.5423,10.5519,10.5155,10.5519,143394.20198713,0
+BGB.US,D,20171006,000000,10.5605,10.5814,10.5471,10.5814,201928.70048587,0
+BGB.US,D,20171009,000000,10.5903,10.5903,10.5519,10.5681,157336.36516995,0
+BGB.US,D,20171010,000000,10.5814,10.6236,10.574,10.6112,158281.6674663,0
+BGB.US,D,20171011,000000,10.6169,10.6169,10.5681,10.6112,154918.73363325,0
+BGB.US,D,20171012,000000,10.6112,10.6293,10.5959,10.6293,187056.92033242,0
+BGB.US,D,20171013,000000,10.6236,10.636,10.5903,10.636,176592.71670458,0
+BGB.US,D,20171016,000000,10.6293,10.6494,10.5519,10.5814,247563.58711758,0
+BGB.US,D,20171017,000000,10.5959,10.5959,10.5278,10.5423,171946.72322814,0
+BGB.US,D,20171018,000000,10.5423,10.5423,10.4927,10.5155,549203.90316606,0
+BGB.US,D,20171019,000000,10.4964,10.5214,10.4534,10.4859,373282.51840204,0
+BGB.US,D,20171020,000000,10.4859,10.5605,10.4859,10.5471,216815.12027664,0
+BGB.US,D,20171023,000000,10.5605,10.6046,10.5605,10.5903,129271.13471444,0
+BGB.US,D,20171024,000000,10.5959,10.6179,10.574,10.5959,140313.60401694,0
+BGB.US,D,20171025,000000,10.5903,10.5903,10.485,10.485,181723.90958973,0
+BGB.US,D,20171026,000000,10.5041,10.5423,10.4984,10.5214,152094.32931638,0
+BGB.US,D,20171027,000000,10.5471,10.5903,10.5376,10.574,257084.57982586,0
+BGB.US,D,20171030,000000,10.5681,10.5769,10.5357,10.5471,175572.12484479,0
+BGB.US,D,20171031,000000,10.5519,10.574,10.4917,10.4917,373312.84336509,0
+BGB.US,D,20171101,000000,10.5041,10.5357,10.5041,10.5278,228917.91759742,0
+BGB.US,D,20171102,000000,10.5357,10.5357,10.4524,10.46,221149.49861555,0
+BGB.US,D,20171103,000000,10.4707,10.4707,10.3892,10.4362,349437.68625193,0
+BGB.US,D,20171106,000000,10.4285,10.46,10.3892,10.4524,130722.55018714,0
+BGB.US,D,20171107,000000,10.4668,10.4782,10.4362,10.4668,161943.66817627,0
+BGB.US,D,20171108,000000,10.4524,10.4707,10.419,10.4524,195421.3816914,0
+BGB.US,D,20171109,000000,10.4228,10.4524,10.3779,10.4524,197505.43863458,0
+BGB.US,D,20171110,000000,10.4285,10.4439,10.3693,10.4439,242626.89227127,0
+BGB.US,D,20171113,000000,10.4285,10.4362,10.3779,10.3779,252331.92613458,0
+BGB.US,D,20171114,000000,10.3779,10.4132,10.2813,10.3214,434670.70049231,0
+BGB.US,D,20171115,000000,10.308,10.3368,10.267,10.3214,366972.83471158,0
+BGB.US,D,20171116,000000,10.3635,10.4362,10.3635,10.3979,177231.63230531,0
+BGB.US,D,20171117,000000,10.419,10.46,10.3979,10.4112,217634.9399673,0
+BGB.US,D,20171120,000000,10.4285,10.4439,10.375,10.4228,283081.43866391,0
+BGB.US,D,20171121,000000,10.4228,10.4792,10.3979,10.419,416453.76320832,0
+BGB.US,D,20171122,000000,10.4362,10.4964,10.419,10.4859,251219.31369729,0
+BGB.US,D,20171124,000000,10.5164,10.5357,10.4859,10.5107,188692.3769602,0
+BGB.US,D,20171127,000000,10.4964,10.5288,10.4524,10.4668,326732.65443703,0
+BGB.US,D,20171128,000000,10.46,10.5051,10.4439,10.46,327399.80362405,0
+BGB.US,D,20171129,000000,10.46,10.5051,10.4285,10.4707,211302.25113244,0
+BGB.US,D,20171130,000000,10.4964,10.5164,10.4668,10.4707,261443.00899755,0
+BGB.US,D,20171201,000000,10.4668,10.5288,10.4524,10.5107,210666.47259684,0
+BGB.US,D,20171204,000000,10.5432,10.5529,10.5051,10.5224,203185.61791975,0
+BGB.US,D,20171205,000000,10.4964,10.5414,10.4964,10.5367,209092.71158356,0
+BGB.US,D,20171206,000000,10.5432,10.6245,10.5224,10.6199,262169.76242228,0
+BGB.US,D,20171207,000000,10.6245,10.6887,10.5922,10.6438,430343.64197207,0
+BGB.US,D,20171208,000000,10.6561,10.6762,10.6303,10.6762,185477.93087725,0
+BGB.US,D,20171211,000000,10.6973,10.6973,10.6389,10.6685,263322.11101805,0
+BGB.US,D,20171212,000000,10.6762,10.6829,10.6199,10.6245,323468.01531179,0
+BGB.US,D,20171213,000000,10.6389,10.6438,10.5833,10.5976,456885.30445657,0
+BGB.US,D,20171214,000000,10.613,10.6245,10.5922,10.5922,157695.0362846,0
+BGB.US,D,20171215,000000,10.5976,10.6303,10.5451,10.5749,240312.78388429,0
+BGB.US,D,20171218,000000,10.6199,10.6199,10.5432,10.548,321490.61858348,0
+BGB.US,D,20171219,000000,10.548,10.5976,10.548,10.5749,230435.21143814,0
+BGB.US,D,20171220,000000,10.5615,10.5976,10.5288,10.548,337798.12888392,0
+BGB.US,D,20171221,000000,10.548,10.5615,10.5107,10.5214,281052.80320492,0
+BGB.US,D,20171222,000000,10.5367,10.6046,10.5317,10.5922,216727.28245266,0
+BGB.US,D,20171226,000000,10.5615,10.5749,10.4964,10.548,332479.75777856,0
+BGB.US,D,20171227,000000,10.5681,10.5833,10.5288,10.5529,290954.42648385,0
+BGB.US,D,20171228,000000,10.5922,10.5922,10.5317,10.5749,221804.09954202,0
+BGB.US,D,20171229,000000,10.5529,10.6208,10.4649,10.5922,497722.57279663,0
+BGB.US,D,20180102,000000,10.6208,10.6494,10.574,10.5749,862524.55842942,0
+BGB.US,D,20180103,000000,10.6046,10.6829,10.5976,10.6208,818156.00042698,0
+BGB.US,D,20180104,000000,10.6695,10.7374,10.6208,10.6408,651234.85555753,0
+BGB.US,D,20180105,000000,10.6629,10.6829,10.6408,10.6782,216392.66217076,0
+BGB.US,D,20180108,000000,10.6906,10.6906,10.614,10.614,260683.83923299,0
+BGB.US,D,20180109,000000,10.6532,10.6552,10.6322,10.6322,216019.35141877,0
+BGB.US,D,20180110,000000,10.5432,10.6532,10.5432,10.6208,367084.72336833,0
+BGB.US,D,20180111,000000,10.6408,10.6571,10.6236,10.6457,181443.66510367,0
+BGB.US,D,20180112,000000,10.6571,10.6695,10.6457,10.6695,196108.39895768,0
+BGB.US,D,20180116,000000,10.6695,10.7145,10.636,10.6532,223805.5471031,0
+BGB.US,D,20180117,000000,10.6695,10.6782,10.6408,10.6408,298165.49355868,0
+BGB.US,D,20180118,000000,10.6629,10.6782,10.5833,10.6532,299781.08210719,0
+BGB.US,D,20180119,000000,10.6208,10.6408,10.5749,10.5976,264141.93070868,0
+BGB.US,D,20180122,000000,10.614,10.6906,10.614,10.6532,242372.78999471,0
+BGB.US,D,20180123,000000,10.6695,10.7145,10.6571,10.6782,335056.33394914,0
+BGB.US,D,20180124,000000,10.6982,10.7498,10.6695,10.6695,374068.87606449,0
+BGB.US,D,20180125,000000,10.7059,10.7136,10.6629,10.6829,344136.04616067,0
+BGB.US,D,20180126,000000,10.7059,10.7106,10.6782,10.6829,198946.3972235,0
+BGB.US,D,20180129,000000,10.6982,10.7259,10.6571,10.7193,404881.12989666,0
+BGB.US,D,20180130,000000,10.6906,10.7298,10.6629,10.7145,364475.73085793,0
+BGB.US,D,20180131,000000,10.7193,10.7193,10.6322,10.6322,247933.76080444,0
+BGB.US,D,20180201,000000,10.6571,10.7564,10.6571,10.7564,288761.61794906,0
+BGB.US,D,20180202,000000,10.7259,10.7298,10.6829,10.7059,278811.89300462,0
+BGB.US,D,20180205,000000,10.6906,10.6982,10.4772,10.5031,458652.51782032,0
+BGB.US,D,20180206,000000,10.4582,10.6322,10.4582,10.6245,276326.29172318,0
+BGB.US,D,20180207,000000,10.6245,10.7193,10.6245,10.6532,320225.33564254,0
+BGB.US,D,20180208,000000,10.6695,10.6782,10.5681,10.5833,320104.03579036,0
+BGB.US,D,20180209,000000,10.614,10.6457,10.5155,10.5749,309377.36437889,0
+BGB.US,D,20180212,000000,10.6322,10.6322,10.5833,10.6046,190938.51560242,0
+BGB.US,D,20180213,000000,10.614,10.6322,10.5833,10.614,200901.83449582,0
+BGB.US,D,20180214,000000,10.614,10.6227,10.5749,10.6046,299659.782255,0
+BGB.US,D,20180215,000000,10.6046,10.6571,10.6046,10.6245,184301.53144872,0
+BGB.US,D,20180216,000000,10.6245,10.6695,10.6245,10.6695,134856.15635692,0
+BGB.US,D,20180220,000000,10.6906,10.6906,10.6906,10.6906,291711.50487164,0
+BGB.US,D,20180221,000000,10.7059,10.7481,10.6609,10.7193,239715.69581879,0
+BGB.US,D,20180222,000000,10.6906,10.7259,10.6782,10.6829,364707.8736785,0
+BGB.US,D,20180223,000000,10.7193,10.7662,10.7145,10.7574,557364.45529076,0
+BGB.US,D,20180226,000000,10.7708,10.7708,10.7059,10.7193,216976.15628731,0
+BGB.US,D,20180227,000000,10.7383,10.7708,10.7086,10.7383,198400.54788865,0
+BGB.US,D,20180228,000000,10.7508,10.7708,10.7308,10.7308,229385.34030368,0
+BGB.US,D,20180301,000000,10.7461,10.7708,10.7318,10.7662,392365.28566544,0
+BGB.US,D,20180302,000000,10.7508,10.7574,10.7145,10.7145,206377.05885831,0
+BGB.US,D,20180305,000000,10.7383,10.7662,10.7308,10.7662,81289.723355935,0
+BGB.US,D,20180306,000000,10.7662,10.7863,10.7508,10.7767,102392.76057128,0
+BGB.US,D,20180307,000000,10.7662,10.7708,10.7308,10.7574,128481.63998684,0
+BGB.US,D,20180308,000000,10.7662,10.809,10.7662,10.809,297663.56313582,0
+BGB.US,D,20180309,000000,10.8224,10.8646,10.813,10.8617,216202.34688542,0
+BGB.US,D,20180312,000000,10.854,10.8617,10.809,10.8293,123204.05072834,0
+BGB.US,D,20180313,000000,10.8416,10.8723,10.8416,10.8617,296240.3812494,0
+BGB.US,D,20180314,000000,10.8723,10.8799,10.854,10.8799,195794.6924434,0
+BGB.US,D,20180315,000000,10.8799,10.8867,10.854,10.8617,172997.64005097,0
+BGB.US,D,20180316,000000,10.8723,10.8799,10.8224,10.8416,137351.1688338,0
+BGB.US,D,20180319,000000,10.8416,10.8416,10.7767,10.7863,84839.835409156,0
+BGB.US,D,20180320,000000,10.809,10.816,10.7863,10.8016,92330.101281682,0
+BGB.US,D,20180321,000000,10.8224,10.8293,10.7259,10.7451,246512.67029477,0
+BGB.US,D,20180322,000000,10.7451,10.7708,10.7193,10.7298,185604.45917134,0
+BGB.US,D,20180323,000000,10.7662,10.809,10.7574,10.7767,266095.27660425,0
+BGB.US,D,20180326,000000,10.816,10.816,10.7574,10.816,126205.17638157,0
+BGB.US,D,20180327,000000,10.8293,10.8416,10.7834,10.816,234745.53894429,0
+BGB.US,D,20180328,000000,10.809,10.8733,10.7767,10.8676,438326.427072,0
+BGB.US,D,20180329,000000,10.8676,10.8733,10.8387,10.8416,172699.61886241,0
+BGB.US,D,20180402,000000,10.855,10.8733,10.7863,10.8224,261547.57783563,0
+BGB.US,D,20180403,000000,10.8224,10.8626,10.7957,10.8493,133379.64436306,0
+BGB.US,D,20180404,000000,10.8224,10.855,10.816,10.8293,439009.26158476,0
+BGB.US,D,20180405,000000,10.8416,10.855,10.8293,10.8358,152061.91297656,0
+BGB.US,D,20180406,000000,10.8358,10.8493,10.8016,10.816,204493.77408428,0
+BGB.US,D,20180409,000000,10.8358,10.8626,10.8293,10.8626,191203.07476279,0
+BGB.US,D,20180410,000000,10.8676,10.8809,10.8416,10.8416,161695.84002999,0
+BGB.US,D,20180411,000000,10.8224,10.8733,10.8224,10.8676,112337.25707381,0
+BGB.US,D,20180412,000000,10.8676,10.8876,10.8493,10.8493,166869.90613877,0
+BGB.US,D,20180413,000000,10.8733,10.8876,10.809,10.8358,280013.38895428,0
+BGB.US,D,20180416,000000,10.855,10.8809,10.8416,10.8809,95761.004859481,0
+BGB.US,D,20180417,000000,10.8809,10.9086,10.8676,10.8876,210983.31617625,0
+BGB.US,D,20180418,000000,10.9086,10.9086,10.8626,10.8733,189154.57122456,0
+BGB.US,D,20180419,000000,10.8876,10.8876,10.8416,10.8733,140352.29448704,0
+BGB.US,D,20180420,000000,10.8962,10.8962,10.8626,10.8809,166890.8199064,0
+BGB.US,D,20180423,000000,10.8962,10.9229,10.8962,10.9028,177856.9539571,0
+BGB.US,D,20180424,000000,10.9028,10.9229,10.8733,10.9028,284390.64051682,0
+BGB.US,D,20180425,000000,10.9086,10.9353,10.8962,10.9229,211828.23238805,0
+BGB.US,D,20180426,000000,10.9229,10.9506,10.9229,10.9506,143059.58170524,0
+BGB.US,D,20180427,000000,10.966,10.966,10.9229,10.9449,150925.24970652,0
+BGB.US,D,20180430,000000,10.9583,10.9928,10.9431,10.9775,198274.01959456,0
+BGB.US,D,20180501,000000,10.966,10.9993,10.966,10.9928,208520.72003919,0
+BGB.US,D,20180502,000000,10.9928,10.9928,10.9583,10.986,171219.96980342,0
+BGB.US,D,20180503,000000,10.966,10.9775,10.9229,10.9229,262512.74821121,0
+BGB.US,D,20180504,000000,10.9162,10.9506,10.8962,10.9392,193186.74562138,0
+BGB.US,D,20180507,000000,10.9325,10.9506,10.9086,10.9449,209313.35183193,0
+BGB.US,D,20180508,000000,10.9449,10.9449,10.9086,10.9086,225263.2367061,0
+BGB.US,D,20180509,000000,10.9229,10.9583,10.8733,10.8809,324804.40506261,0
+BGB.US,D,20180510,000000,10.8876,10.9086,10.8733,10.8809,377484.09431657,0
+BGB.US,D,20180511,000000,10.9028,10.9086,10.8733,10.8876,227819.94479746,0
+BGB.US,D,20180514,000000,10.9028,10.9506,10.8962,10.9086,151693.83066651,0
+BGB.US,D,20180515,000000,10.9086,10.9125,10.855,10.8733,267944.05366171,0
+BGB.US,D,20180516,000000,10.8962,10.9086,10.8676,10.8876,184389.36927272,0
+BGB.US,D,20180517,000000,10.9028,10.9028,10.8733,10.8876,183993.05337633,0
+BGB.US,D,20180518,000000,10.8876,10.9229,10.8676,10.9229,173390.81888219,0
+BGB.US,D,20180521,000000,10.9392,10.9506,10.9162,10.9392,180926.0493551,0
+BGB.US,D,20180522,000000,10.9506,10.9583,10.9162,10.9162,159225.92407426,0
+BGB.US,D,20180523,000000,10.9162,10.9708,10.9028,10.9506,190585.07292966,0
+BGB.US,D,20180524,000000,10.9506,10.9506,10.9028,10.9325,186981.63076902,0
+BGB.US,D,20180525,000000,10.9229,10.9583,10.8769,10.8799,211843.91771374,0
+BGB.US,D,20180529,000000,10.8876,10.9028,10.8617,10.9028,252439.63203781,0
+BGB.US,D,20180530,000000,10.9229,10.9506,10.9028,10.9449,125929.11464901,0
+BGB.US,D,20180531,000000,10.9506,10.9583,10.9325,10.9325,149422.59550314,0
+BGB.US,D,20180601,000000,10.9449,10.9938,10.9449,10.9938,221837.56157021,0
+BGB.US,D,20180604,000000,10.9938,10.9938,10.9506,10.966,184419.69423577,0
+BGB.US,D,20180605,000000,10.9708,10.9708,10.9506,10.966,141686.5928611,0
+BGB.US,D,20180606,000000,10.9775,10.9938,10.966,10.986,141583.06971137,0
+BGB.US,D,20180607,000000,10.9938,10.9938,10.9392,10.9449,277899.00704808,0
+BGB.US,D,20180608,000000,10.966,10.9938,10.9506,10.966,164525.47278875,0
+BGB.US,D,20180611,000000,10.986,11.0052,10.9708,11.0052,153924.283983,0
+BGB.US,D,20180612,000000,11.0052,11.0263,10.966,11.0052,208877.29977707,0
+BGB.US,D,20180613,000000,11.0052,11.0263,10.9708,10.9938,272353.72156407,0
+BGB.US,D,20180614,000000,11.0003,11.0263,11.0003,11.0263,135497.16333443,0
+BGB.US,D,20180615,000000,11.0195,11.0338,10.986,11.0263,140582.34593084,0
+BGB.US,D,20180618,000000,11.0052,11.0338,11.0003,11.0338,139896.37435295,0
+BGB.US,D,20180619,000000,11.0195,11.0263,10.9938,11.0003,117165.20032852,0
+BGB.US,D,20180620,000000,11.0195,11.0338,11.0003,11.0338,127681.68837544,0
+BGB.US,D,20180621,000000,11.0263,11.0272,10.9965,11.0052,233033.74706471,0
+BGB.US,D,20180622,000000,11.0435,11.0435,11.0013,11.0052,133018.88187166,0
+BGB.US,D,20180625,000000,11.012,11.0263,10.986,11.0003,148177.18064146,0
+BGB.US,D,20180626,000000,11.012,11.051,10.9938,11.051,103987.43535217,0
+BGB.US,D,20180627,000000,11.0559,11.0741,11.012,11.0616,140832.26545389,0
+BGB.US,D,20180628,000000,11.051,11.0616,10.9775,10.9938,147370.95489977,0
+BGB.US,D,20180629,000000,11.0195,11.0263,11.0003,11.0003,170903.12622399,0
+BGB.US,D,20180702,000000,11.012,11.0263,10.9506,10.9506,182167.28146326,0
+BGB.US,D,20180703,000000,10.9775,11.0263,10.9775,11.012,85966.041795407,0
+BGB.US,D,20180705,000000,11.0195,11.0435,11.0052,11.0338,68504.09152243,0
+BGB.US,D,20180706,000000,11.012,11.0741,11.012,11.0616,127743.38398991,0
+BGB.US,D,20180709,000000,11.0616,11.1113,11.0616,11.0884,133131.8162168,0
+BGB.US,D,20180710,000000,11.0741,11.1046,11.0702,11.097,114172.44018232,0
+BGB.US,D,20180711,000000,11.0884,11.1046,11.0435,11.1046,244069.94223693,0
+BGB.US,D,20180712,000000,11.097,11.1113,11.0616,11.0702,108334.36195166,0
+BGB.US,D,20180713,000000,11.0741,11.0788,11.0263,11.0338,97998.777994649,0
+BGB.US,D,20180716,000000,11.0435,11.0884,11.0435,11.0702,120561.59618975,0
+BGB.US,D,20180717,000000,11.0702,11.1229,11.0702,11.1179,141848.67456013,0
+BGB.US,D,20180718,000000,11.1229,11.1304,11.0702,11.0884,223902.79612252,0
+BGB.US,D,20180719,000000,11.0884,11.1179,11.0798,11.1179,90589.030127453,0
+BGB.US,D,20180720,000000,11.0798,11.1936,11.0798,11.1936,256077.58191504,0
+BGB.US,D,20180723,000000,11.1706,11.2069,11.1591,11.1774,129564.97314948,0
+BGB.US,D,20180724,000000,11.2013,11.2558,11.1774,11.2499,157071.80600957,0
+BGB.US,D,20180725,000000,11.2442,11.2499,11.2013,11.2098,130558.37711135,0
+BGB.US,D,20180726,000000,11.2241,11.2318,11.1936,11.2318,110194.64158131,0
+BGB.US,D,20180727,000000,11.2318,11.2375,11.1774,11.186,112567.30851762,0
+BGB.US,D,20180730,000000,11.1774,11.2013,11.1649,11.1649,113506.33668369,0
+BGB.US,D,20180731,000000,11.1649,11.2098,11.1591,11.1706,134548.72397293,0
+BGB.US,D,20180801,000000,11.1591,11.2318,11.1591,11.2098,254656.49140537,0
+BGB.US,D,20180802,000000,11.1706,11.2499,11.1706,11.2499,93876.674397064,0
+BGB.US,D,20180803,000000,11.2499,11.3207,11.2318,11.3207,221743.44961593,0
+BGB.US,D,20180806,000000,11.3275,11.34,11.2442,11.2711,219819.38299504,0
+BGB.US,D,20180807,000000,11.2442,11.2901,11.2442,11.2711,148780.54283726,0
+BGB.US,D,20180808,000000,11.2375,11.2711,11.1774,11.1936,157503.67531088,0
+BGB.US,D,20180809,000000,11.186,11.2318,11.1706,11.1774,128312.23846913,0
+BGB.US,D,20180810,000000,11.1649,11.2013,11.1649,11.186,117443.35343785,0
+BGB.US,D,20180813,000000,11.2098,11.2241,11.186,11.2175,96280.711984798,0
+BGB.US,D,20180814,000000,11.2318,11.2442,11.2098,11.2442,110230.19498627,0
+BGB.US,D,20180815,000000,11.2175,11.2806,11.2013,11.2767,162191.49632254,0
+BGB.US,D,20180816,000000,11.2711,11.3475,11.2711,11.3275,127676.45993353,0
+BGB.US,D,20180817,000000,11.3064,11.3142,11.2806,11.3132,128536.01578264,0
+BGB.US,D,20180820,000000,11.2901,11.3132,11.2711,11.2806,191208.30320469,0
+BGB.US,D,20180821,000000,11.2989,11.3132,11.2633,11.2711,117382.70351177,0
+BGB.US,D,20180822,000000,11.2711,11.2901,11.2499,11.2767,58442.477921221,0
+BGB.US,D,20180823,000000,11.2558,11.2901,11.2089,11.2165,172276.11506814,0
+BGB.US,D,20180824,000000,11.2558,11.2767,11.1964,11.2241,138474.23815491,0
+BGB.US,D,20180827,000000,11.2711,11.2711,11.2375,11.2633,144262.12334331,0
+BGB.US,D,20180828,000000,11.2558,11.2633,11.2442,11.2499,120929.67849983,0
+BGB.US,D,20180829,000000,11.2558,11.2633,11.2375,11.2499,135409.32551042,0
+BGB.US,D,20180830,000000,11.2558,11.2558,11.2375,11.2558,124389.8613523,0
+BGB.US,D,20180831,000000,11.2633,11.2806,11.2089,11.2375,247133.80919303,0
+BGB.US,D,20180904,000000,11.2241,11.2499,11.1927,11.2089,245108.31079919,0
+BGB.US,D,20180905,000000,11.1927,11.2165,11.1353,11.1353,300304.97198604,0
+BGB.US,D,20180906,000000,11.1219,11.1706,11.1219,11.1591,187839.09524136,0
+BGB.US,D,20180907,000000,11.1591,11.1927,11.1353,11.1353,108101.17344271,0
+BGB.US,D,20180910,000000,11.1515,11.2089,11.1515,11.2089,118290.3610264,0
+BGB.US,D,20180911,000000,11.2089,11.2165,11.1706,11.1927,102133.42985281,0
+BGB.US,D,20180912,000000,11.2003,11.2241,11.1774,11.2089,99316.345354607,0
+BGB.US,D,20180913,000000,11.2318,11.2404,11.1774,11.1774,209704.4392864,0
+BGB.US,D,20180914,000000,11.185,11.2089,11.1649,11.1927,93315.13973651,0
+BGB.US,D,20180917,000000,11.2165,11.2165,11.1649,11.1649,119578.64911168,0
+BGB.US,D,20180918,000000,11.1649,11.2089,11.1295,11.2003,202472.45844396,0
+BGB.US,D,20180919,000000,11.1774,11.2375,11.1706,11.2318,142859.85522449,0
+BGB.US,D,20180920,000000,11.2318,11.2901,11.2241,11.2767,176856.23017655,0
+BGB.US,D,20180921,000000,11.2767,11.3016,11.2442,11.2558,129613.07481499,0
+BGB.US,D,20180924,000000,11.2558,11.2989,11.2499,11.2767,138686.51289624,0
+BGB.US,D,20180925,000000,11.2767,11.3064,11.2633,11.2633,83695.852320431,0
+BGB.US,D,20180926,000000,11.2989,11.2989,11.2767,11.2989,107265.66842635,0
+BGB.US,D,20180927,000000,11.2989,11.3064,11.2816,11.2901,121903.21438247,0
+BGB.US,D,20180928,000000,11.2901,11.3563,11.2633,11.2711,207388.23952265,0
+BGB.US,D,20181001,000000,11.2816,11.3341,11.2767,11.3285,219762.91582246,0
+BGB.US,D,20181002,000000,11.3217,11.3217,11.2711,11.2816,195821.88034131,0
+BGB.US,D,20181003,000000,11.2901,11.2989,11.2711,11.2901,113333.79810083,0
+BGB.US,D,20181004,000000,11.2816,11.2816,11.2375,11.2375,109386.32446287,0
+BGB.US,D,20181005,000000,11.1927,11.2633,11.0778,11.0778,420750.4967655,0
+BGB.US,D,20181008,000000,11.1018,11.1219,10.9794,11.0224,354753.96598053,0
+BGB.US,D,20181009,000000,11.0224,11.0855,10.9325,10.9957,341232.16952685,0
+BGB.US,D,20181010,000000,10.987,11.0387,10.9086,10.9516,378401.16302663,0
+BGB.US,D,20181011,000000,10.9392,10.9669,10.8197,10.8656,354513.45765289,0
+BGB.US,D,20181012,000000,10.9172,10.9449,10.8656,10.8723,285628.73555983,0
+BGB.US,D,20181015,000000,10.8876,10.9957,10.8599,10.9957,124163.99266203,0
+BGB.US,D,20181016,000000,11.0072,11.0855,10.9669,11.0855,212993.12924438,0
+BGB.US,D,20181017,000000,11.0778,11.1018,11.0387,11.0598,114815.5385366,0
+BGB.US,D,20181018,000000,11.0387,11.0569,10.9985,11.0311,180368.69744806,0
+BGB.US,D,20181019,000000,11.0598,11.0598,10.9125,10.9794,263451.77637729,0
+BGB.US,D,20181022,000000,11.0033,11.0033,10.9325,10.9583,203119.73955174,0
+BGB.US,D,20181023,000000,10.9172,10.9516,10.8656,10.9325,266307.55134557,0
+BGB.US,D,20181024,000000,10.9583,11.0023,10.8867,10.8867,213683.2835758,0
+BGB.US,D,20181025,000000,10.9086,10.9172,10.8465,10.8656,306217.29409175,0
+BGB.US,D,20181026,000000,10.8465,10.8656,10.7249,10.7374,352954.33627695,0
+BGB.US,D,20181029,000000,10.8035,10.8323,10.7288,10.7718,271641.60777664,0
+BGB.US,D,20181030,000000,10.7498,10.7624,10.5804,10.6245,351659.77406139,0
+BGB.US,D,20181031,000000,10.6322,10.6829,10.5567,10.5959,495751.45019859,0
+BGB.US,D,20181101,000000,10.6199,10.702,10.6036,10.68,296892.89079911,0
+BGB.US,D,20181102,000000,10.6953,10.7288,10.6457,10.7116,235443.01309434,0
+BGB.US,D,20181105,000000,10.7184,10.7374,10.6542,10.7116,209847.69859459,0
+BGB.US,D,20181106,000000,10.6657,10.7374,10.6657,10.702,239159.38960015,0
+BGB.US,D,20181107,000000,10.7288,10.7881,10.7184,10.7785,174880.92482502,0
+BGB.US,D,20181108,000000,10.7977,10.8035,10.7441,10.8035,237682.87760629,0
+BGB.US,D,20181109,000000,10.7574,10.7718,10.7288,10.7662,181054.66902596,0
+BGB.US,D,20181112,000000,10.7785,10.8035,10.7249,10.7374,219221.24924113,0
+BGB.US,D,20181113,000000,10.7374,10.813,10.7374,10.7718,111125.30424033,0
+BGB.US,D,20181114,000000,10.813,10.8253,10.7374,10.8197,131378.19680198,0
+BGB.US,D,20181115,000000,10.8035,10.8197,10.6657,10.7116,321216.64822768,0
+BGB.US,D,20181116,000000,10.702,10.702,10.6036,10.6036,212607.27023183,0
+BGB.US,D,20181119,000000,10.6199,10.6245,10.4619,10.5164,275636.13739176,0
+BGB.US,D,20181120,000000,10.4619,10.4772,10.3368,10.3654,441578.51793667,0
+BGB.US,D,20181121,000000,10.4687,10.4726,10.3434,10.3521,349509.8387502,0
+BGB.US,D,20181123,000000,10.3368,10.4103,10.33,10.3816,65231.08689015,0
+BGB.US,D,20181126,000000,10.4304,10.4476,10.3434,10.4103,261683.51732515,0
+BGB.US,D,20181127,000000,10.373,10.4228,10.3434,10.4181,189480.82599939,0
+BGB.US,D,20181128,000000,10.4228,10.4954,10.4228,10.4954,260124.3959492,0
+BGB.US,D,20181129,000000,10.4954,10.5423,10.4898,10.5386,375316.38230292,0
+BGB.US,D,20181130,000000,10.5164,10.574,10.5041,10.5164,468895.03551143,0
+BGB.US,D,20181203,000000,10.5451,10.5968,10.5451,10.5968,262359.03201922,0
+BGB.US,D,20181204,000000,10.5968,10.5968,10.44,10.4898,665355.83145349,0
+BGB.US,D,20181206,000000,10.3577,10.3577,10.2755,10.3521,518384.32951522,0
+BGB.US,D,20181207,000000,10.3291,10.3291,10.1934,10.1998,398964.62503742,0
+BGB.US,D,20181210,000000,10.2153,10.2382,10.1226,10.1629,547811.04624267,0
+BGB.US,D,20181211,000000,10.2239,10.2382,10.1865,10.2382,339543.38279166,0
+BGB.US,D,20181212,000000,10.2755,10.3061,10.2307,10.285,518292.3089377,0
+BGB.US,D,20181213,000000,10.2755,10.3224,10.2307,10.3224,411922.79545377,0
+BGB.US,D,20181214,000000,10.3061,10.3061,10.0785,10.132,415906.86818509,0
+BGB.US,D,20181217,000000,10.093,10.1349,9.95429,9.96471,462949.25137753,0
+BGB.US,D,20181218,000000,9.97424,10.0364,9.78976,9.8423,490335.83007381,0
+BGB.US,D,20181219,000000,9.8108,9.91695,9.79925,9.83565,439471.45584911,0
+BGB.US,D,20181220,000000,9.74382,9.8594,9.43685,9.63959,993574.40907979,0
+BGB.US,D,20181221,000000,9.6444,9.72954,9.45023,9.46267,640789.47432054,0
+BGB.US,D,20181224,000000,9.48752,9.6444,9.46554,9.6444,445247.83846532,0
+BGB.US,D,20181226,000000,9.68174,9.91794,9.68174,9.91794,361133.71079252,0
+BGB.US,D,20181227,000000,9.78976,10.0316,9.78976,10.0087,548240.82416724,0
+BGB.US,D,20181228,000000,10.0479,10.2879,10.0479,10.2161,951714.45750319,0
+BGB.US,D,20181231,000000,10.2249,10.2392,9.94356,10.0087,1153358.7307496,0
+BGB.US,D,20190102,000000,9.91508,10.2315,9.91508,10.1569,720881.88448031,0
+BGB.US,D,20190103,000000,10.1083,10.1511,10.0547,10.1511,557462.74999856,0
+BGB.US,D,20190104,000000,10.1511,10.2794,10.1301,10.2392,776057.63189953,0
+BGB.US,D,20190107,000000,10.2622,10.3807,10.2622,10.3654,302651.49671282,0
+BGB.US,D,20190108,000000,10.4419,10.5136,10.3567,10.4984,290075.00255549,0
+BGB.US,D,20190109,000000,10.5136,10.55,10.4582,10.5136,211121.34704254,0
+BGB.US,D,20190110,000000,10.5136,10.5367,10.4792,10.4984,162383.90298463,0
+BGB.US,D,20190111,000000,10.4792,10.5367,10.4792,10.4927,186362.58324749,0
+BGB.US,D,20190114,000000,10.4792,10.5278,10.4619,10.5278,108842.56650478,0
+BGB.US,D,20190115,000000,10.5367,10.5968,10.5071,10.573,149651.60125855,0
+BGB.US,D,20190116,000000,10.573,10.614,10.4974,10.4984,228265.40804772,0
+BGB.US,D,20190117,000000,10.4927,10.5557,10.4649,10.5557,167091.59207554,0
+BGB.US,D,20190118,000000,10.573,10.573,10.4707,10.5136,341250.99191772,0
+BGB.US,D,20190122,000000,10.5136,10.5432,10.3807,10.395,118525.64091211,0
+BGB.US,D,20190123,000000,10.4246,10.4582,10.3261,10.3567,269711.26702547,0
+BGB.US,D,20190124,000000,10.3876,10.395,10.2622,10.309,447085.11295058,0
+BGB.US,D,20190125,000000,10.3119,10.3654,10.2957,10.3502,219623.83926781,0
+BGB.US,D,20190128,000000,10.3359,10.4028,10.2879,10.4028,184625.6948468,0
+BGB.US,D,20190129,000000,10.4028,10.4582,10.3414,10.4496,256396.51687123,0
+BGB.US,D,20190130,000000,10.4859,10.5893,10.4419,10.573,245521.35770966,0
+BGB.US,D,20190131,000000,10.6218,10.6685,10.573,10.6685,383253.15711412,0
+BGB.US,D,20190201,000000,10.6839,10.6839,10.5405,10.5968,307709.49141133,0
+BGB.US,D,20190204,000000,10.614,10.6561,10.6046,10.6275,336607.08981803,0
+BGB.US,D,20190205,000000,10.6619,10.6619,10.573,10.6275,275329.75069615,0
+BGB.US,D,20190206,000000,10.6275,10.7086,10.5968,10.7002,315952.65291813,0
+BGB.US,D,20190207,000000,10.6772,10.7002,10.6218,10.6561,202080.32530109,0
+BGB.US,D,20190208,000000,10.6418,10.6494,10.549,10.5968,161435.46362314,0
+BGB.US,D,20190211,000000,10.614,10.7441,10.5968,10.7441,241248.67498522,0
+BGB.US,D,20190212,000000,10.7574,10.7727,10.6934,10.7002,245677.16527841,0
+BGB.US,D,20190213,000000,10.7498,10.7727,10.6839,10.7288,150809.17829623,0
+BGB.US,D,20190214,000000,10.723,10.7441,10.6494,10.7374,321082.80011491,0
+BGB.US,D,20190215,000000,10.7574,10.856,10.7374,10.8358,224650.46331488,0
+BGB.US,D,20190219,000000,10.8636,10.9229,10.856,10.9011,237060.69301964,0
+BGB.US,D,20190220,000000,10.9459,10.9459,10.8053,10.8273,215137.83611364,0
+BGB.US,D,20190221,000000,10.856,10.8694,10.8053,10.8493,193686.58466746,0
+BGB.US,D,20190222,000000,10.8932,11.0788,10.8769,11.0741,370894.16614003,0
+BGB.US,D,20190225,000000,11.0788,11.1304,10.9612,11.0454,266657.85695319,0
+BGB.US,D,20190226,000000,11.0282,11.0682,10.9536,10.9688,222815.28020637,0
+BGB.US,D,20190227,000000,10.9612,10.9688,10.9392,10.9688,275146.7552295,0
+BGB.US,D,20190228,000000,10.9831,10.987,10.9162,10.9392,311041.05459293,0
+BGB.US,D,20190301,000000,10.9688,10.9688,10.9011,10.9392,253778.1131654,0
+BGB.US,D,20190304,000000,10.9459,10.9688,10.8982,10.9066,211669.28775414,0
+BGB.US,D,20190305,000000,10.9325,10.9603,10.9038,10.9066,204063.99615972,0
+BGB.US,D,20190306,000000,10.9392,10.9392,10.8493,10.8932,200772.16913658,0
+BGB.US,D,20190307,000000,10.8769,10.8932,10.8273,10.8636,151161.5752806,0
+BGB.US,D,20190308,000000,10.8416,10.8848,10.8273,10.8848,126443.59333243,0
+BGB.US,D,20190311,000000,10.9162,10.9325,10.8694,10.9066,226371.66638988,0
+BGB.US,D,20190312,000000,10.9536,10.9688,10.9229,10.9612,103545.10916705,0
+BGB.US,D,20190313,000000,10.9688,11.0454,10.9612,11.0357,145177.10067659,0
+BGB.US,D,20190314,000000,11.0454,11.0454,11.0052,11.0454,133644.20352344,0
+BGB.US,D,20190315,000000,11.0454,11.1113,11.0357,11.0682,174068.42495304,0
+BGB.US,D,20190318,000000,11.1026,11.1026,11.0282,11.0454,202102.28475711,0
+BGB.US,D,20190319,000000,11.0741,11.0788,11.0195,11.0357,144547.59627129,0
+BGB.US,D,20190320,000000,11.0195,11.053,11.0052,11.0195,151635.27211715,0
+BGB.US,D,20190321,000000,11.0454,11.0454,10.9056,10.9603,296027.06081969,0
+BGB.US,D,20190322,000000,10.9831,10.9831,10.8397,10.855,162799.04127187,0
+BGB.US,D,20190325,000000,10.7967,10.8332,10.7555,10.8035,167307.003882,0
+BGB.US,D,20190326,000000,10.8483,10.8922,10.8253,10.8483,117571.97310871,0
+BGB.US,D,20190327,000000,10.8332,10.9002,10.8323,10.8626,210201.14126734,0
+BGB.US,D,20190328,000000,10.8626,10.876,10.7555,10.7708,387638.77418368,0
+BGB.US,D,20190329,000000,10.7775,10.8026,10.7327,10.7481,233266.93557364,0
+BGB.US,D,20190401,000000,10.7967,11.0357,10.7967,11.0357,403829.16738547,0
+BGB.US,D,20190402,000000,10.9993,11.0454,10.9698,11.0052,239117.56206489,0
+BGB.US,D,20190403,000000,11.0052,11.0454,10.9831,11.0052,200939.47927753,0
+BGB.US,D,20190404,000000,10.9831,11.0282,10.9526,11.0195,165916.23833537,0
+BGB.US,D,20190405,000000,11.0195,11.0454,10.9603,10.9908,185325.26037362,0
+BGB.US,D,20190408,000000,10.9603,10.9831,10.9449,10.9449,204356.78890637,0
+BGB.US,D,20190409,000000,10.9526,10.9746,10.8617,10.876,281252.52968569,0
+BGB.US,D,20190410,000000,10.9316,10.9831,10.9219,10.9831,124334.4398681,0
+BGB.US,D,20190411,000000,10.9993,11.05,10.9154,11.0282,197523.21533705,0
+BGB.US,D,20190412,000000,11.0606,11.0741,10.9239,10.9526,198981.95062844,0
+BGB.US,D,20190415,000000,10.9679,11.0052,10.9603,10.9679,122803.55207844,0
+BGB.US,D,20190416,000000,10.9993,11.011,10.9383,10.9993,215565.52266143,0
+BGB.US,D,20190417,000000,10.9993,11.0454,10.9573,10.9831,150172.35407225,0
+BGB.US,D,20190418,000000,10.9831,11.0195,10.9316,10.9679,186006.0035096,0
+BGB.US,D,20190422,000000,10.9679,10.9679,10.854,10.9056,329473.40368341,0
+BGB.US,D,20190423,000000,10.9145,10.9449,10.9145,10.9219,168499.08863625,0
+BGB.US,D,20190424,000000,10.9219,10.9564,10.9002,10.9002,239827.58447556,0
+BGB.US,D,20190425,000000,10.9002,10.9002,10.8436,10.854,238140.88911712,0
+BGB.US,D,20190426,000000,10.854,10.9056,10.8397,10.8617,255575.65149221,0
+BGB.US,D,20190429,000000,10.8913,10.9316,10.854,10.8829,261744.16725124,0
+BGB.US,D,20190430,000000,10.9002,10.9603,10.8685,10.9603,258335.22312944,0
+BGB.US,D,20190501,000000,10.9746,11.0463,10.9603,11.0052,297633.23817277,0
+BGB.US,D,20190502,000000,11.0205,11.054,10.9993,11.0367,168248.12342483,0
+BGB.US,D,20190503,000000,11.054,11.0741,11.0205,11.0463,268043.39405789,0
+BGB.US,D,20190506,000000,11.0205,11.0606,10.9993,11.054,210843.19393322,0
+BGB.US,D,20190507,000000,11.0367,11.0741,10.9831,10.9908,189855.18243978,0
+BGB.US,D,20190508,000000,10.9831,11.0606,10.9831,11.0205,133859.61532989,0
+BGB.US,D,20190509,000000,11.0052,11.0291,10.9679,10.9993,171880.84486016,0
+BGB.US,D,20190510,000000,11.0205,11.0205,10.9219,10.9831,215094.96289003,0
+BGB.US,D,20190513,000000,10.9526,10.9908,10.9145,10.9526,138595.5380071,0
+BGB.US,D,20190514,000000,10.9831,11.053,10.9316,11.011,167202.43504392,0
+BGB.US,D,20190515,000000,11.0052,11.0606,11.0052,11.0367,166708.87012812,0
+BGB.US,D,20190516,000000,11.054,11.0798,11.011,11.0367,234878.34136865,0
+BGB.US,D,20190517,000000,11.0367,11.0606,11.0291,11.0463,232794.28442548,0
+BGB.US,D,20190520,000000,11.0463,11.0606,11.0205,11.0463,226586.03250796,0
+BGB.US,D,20190521,000000,11.0463,11.0884,11.0463,11.0798,245983.55197402,0
+BGB.US,D,20190522,000000,11.0692,11.1267,11.0692,11.1123,180208.70712579,0
+BGB.US,D,20190523,000000,11.1046,11.1429,11.0741,11.1046,182693.26271885,0
+BGB.US,D,20190524,000000,11.1525,11.1801,11.1199,11.1591,197333.94574012,0
+BGB.US,D,20190528,000000,11.1649,11.1964,11.1591,11.1649,177444.95273501,0
+BGB.US,D,20190529,000000,11.1649,11.1801,11.0606,11.0741,277571.70658484,0
+BGB.US,D,20190530,000000,11.0741,11.1343,11.0741,11.1343,176336.52305124,0
+BGB.US,D,20190531,000000,11.1199,11.1199,10.9985,10.9985,267628.25577068,0
+BGB.US,D,20190603,000000,11.0052,11.0282,10.8809,10.8894,196894.75662013,0
+BGB.US,D,20190604,000000,10.921,10.9708,10.9038,10.921,210746.99060218,0
+BGB.US,D,20190605,000000,10.9516,11.0798,10.921,11.0606,191815.84815401,0
+BGB.US,D,20190606,000000,11.1123,11.1199,11.0463,11.0798,141687.63854947,0
+BGB.US,D,20190607,000000,11.1343,11.1649,11.054,11.097,120987.19136078,0
+BGB.US,D,20190610,000000,11.1429,11.1429,11.1046,11.1343,103627.71854913,0
+BGB.US,D,20190611,000000,11.1429,11.2213,11.1429,11.1964,254486.04419929,0
+BGB.US,D,20190612,000000,11.1964,11.2213,11.1801,11.1964,146237.42869484,0
+BGB.US,D,20190613,000000,11.205,11.2251,11.1734,11.1801,202701.46419937,0
+BGB.US,D,20190614,000000,11.2213,11.2213,11.1591,11.1649,157690.85353107,0
+BGB.US,D,20190617,000000,11.1801,11.2509,11.1801,11.1878,172966.26939954,0
+BGB.US,D,20190618,000000,11.1964,11.2299,11.1878,11.1878,201442.45538875,0
+BGB.US,D,20190619,000000,11.2299,11.2375,11.1525,11.1734,214259.45787368,0
+BGB.US,D,20190620,000000,11.2127,11.2309,11.1591,11.1591,216645.71875893,0
+BGB.US,D,20190621,000000,11.1591,11.2309,11.1429,11.1964,83747.091051096,0
+BGB.US,D,20190624,000000,11.1964,11.2873,11.1964,11.274,158057.89015276,0
+BGB.US,D,20190625,000000,11.274,11.274,11.2127,11.2309,134828.96845903,0
+BGB.US,D,20190626,000000,11.2672,11.2806,11.2127,11.2586,156813.52097949,0
+BGB.US,D,20190627,000000,11.2672,11.3036,11.2309,11.2586,145970.77815771,0
+BGB.US,D,20190628,000000,11.3036,11.3437,11.2672,11.3207,312407.7693068,0
+BGB.US,D,20190701,000000,11.3437,11.359,11.2672,11.3285,160707.66451002,0
+BGB.US,D,20190702,000000,11.3285,11.3475,11.274,11.3285,149508.34195038,0
+BGB.US,D,20190703,000000,11.3122,11.3618,11.3122,11.3122,100587.90242581,0
+BGB.US,D,20190705,000000,11.3122,11.3523,11.2806,11.3036,165058.77386303,0
+BGB.US,D,20190708,000000,11.3036,11.3638,11.2873,11.3036,250415.17933235,0
+BGB.US,D,20190709,000000,11.3207,11.427,11.3036,11.427,266027.30685949,0
+BGB.US,D,20190710,000000,11.4518,11.5532,11.4069,11.5435,295046.20511839,0
+BGB.US,D,20190711,000000,11.5694,11.6133,11.535,11.5848,277845.67694063,0
+BGB.US,D,20190712,000000,11.599,11.6276,11.5848,11.6057,125777.48983377,0
+BGB.US,D,20190715,000000,11.6211,11.644,11.5617,11.6346,183301.85335655,0
+BGB.US,D,20190716,000000,11.578,11.6909,11.578,11.643,169689.08201374,0
+BGB.US,D,20190717,000000,11.6766,11.6909,11.578,11.578,161980.2672696,0
+BGB.US,D,20190718,000000,11.6276,11.6603,11.5848,11.6276,134121.03742514,0
+BGB.US,D,20190719,000000,11.6211,11.6909,11.5617,11.5914,196357.27279234,0
+BGB.US,D,20190722,000000,11.5848,11.6276,11.4977,11.5435,471243.65161498,0
+BGB.US,D,20190723,000000,11.6143,11.6211,11.5435,11.5848,180442.94132312,0
+BGB.US,D,20190724,000000,11.622,11.6918,11.5848,11.6067,156452.75848805,0
+BGB.US,D,20190725,000000,11.6143,11.6143,11.5694,11.5848,126102.69892023,0
+BGB.US,D,20190726,000000,11.6143,11.642,11.578,11.5914,175886.87704744,0
+BGB.US,D,20190729,000000,11.644,11.6697,11.6229,11.644,199763.079849,0
+BGB.US,D,20190730,000000,11.644,11.6842,11.6143,11.6842,160350.03908375,0
+BGB.US,D,20190731,000000,11.7005,11.7005,11.6143,11.6518,236720.84429584,0
+BGB.US,D,20190801,000000,11.6346,11.6785,11.578,11.6067,217477.04102177,0
+BGB.US,D,20190802,000000,11.599,11.6096,11.49,11.5914,218654.48613869,0
+BGB.US,D,20190805,000000,11.5272,11.5272,11.3581,11.426,392013.93436947,0
+BGB.US,D,20190806,000000,11.4346,11.49,11.4059,11.4422,206492.0845802,0
+BGB.US,D,20190807,000000,11.426,11.4422,11.3782,11.4127,171798.23547805,0
+BGB.US,D,20190808,000000,11.4127,11.4509,11.3982,11.3982,172154.81521595,0
+BGB.US,D,20190809,000000,11.381,11.3982,11.342,11.3581,104051.22234341,0
+BGB.US,D,20190812,000000,11.3581,11.3581,11.2558,11.2767,144980.51126098,0
+BGB.US,D,20190813,000000,11.3102,11.3514,11.2767,11.3187,109280.70993639,0
+BGB.US,D,20190814,000000,11.272,11.272,11.1774,11.2108,144300.81381338,0
+BGB.US,D,20190815,000000,11.2185,11.272,11.1008,11.1085,171381.00581407,0
+BGB.US,D,20190816,000000,11.1391,11.1774,11.1277,11.1391,150363.71504596,0
+BGB.US,D,20190819,000000,11.1697,11.2108,11.1563,11.1774,179598.02511133,0
+BGB.US,D,20190820,000000,11.2022,11.2558,11.1774,11.2022,205795.65611852,0
+BGB.US,D,20190821,000000,11.2185,11.2767,11.2185,11.2558,131715.95414902,0
+BGB.US,D,20190822,000000,11.2499,11.2854,11.2108,11.2558,139470.77918193,0
+BGB.US,D,20190823,000000,11.2558,11.2854,11.2013,11.2108,104456.94943519,0
+BGB.US,D,20190826,000000,11.2424,11.2558,11.2185,11.2499,107804.19794254,0
+BGB.US,D,20190827,000000,11.2767,11.3197,11.2767,11.2854,106050.57852774,0
+BGB.US,D,20190828,000000,11.3112,11.3275,11.2643,11.2767,140740.24487637,0
+BGB.US,D,20190829,000000,11.3275,11.3514,11.2767,11.2767,134618.78509445,0
+BGB.US,D,20190830,000000,11.2767,11.3112,11.1697,11.1697,279260.49332002,0
+BGB.US,D,20190903,000000,11.2013,11.2375,11.1161,11.228,244604.28899958,0
+BGB.US,D,20190904,000000,11.2558,11.4069,11.2375,11.4069,236417.59466535,0
+BGB.US,D,20190905,000000,11.4144,11.4825,11.382,11.4279,159481.07203922,0
+BGB.US,D,20190906,000000,11.4681,11.4919,11.4366,11.4757,134583.23168951,0
+BGB.US,D,20190909,000000,11.4757,11.4825,11.4069,11.4222,162623.36562386,0
+BGB.US,D,20190910,000000,11.4222,11.5063,11.4222,11.4919,112346.66826924,0
+BGB.US,D,20190911,000000,11.5149,11.6469,11.5149,11.5866,191764.60942333,0
+BGB.US,D,20190912,000000,11.5722,11.6306,11.5149,11.6257,186369.90306618,0
+BGB.US,D,20190913,000000,11.6257,11.6803,11.601,11.6306,139989.44061886,0
+BGB.US,D,20190916,000000,11.6554,11.7033,11.6257,11.6306,106065.21816506,0
+BGB.US,D,20190917,000000,11.5943,11.6803,11.5848,11.6803,176385.67040514,0
+BGB.US,D,20190918,000000,11.687,11.7426,11.685,11.7347,267810.20554896,0
+BGB.US,D,20190919,000000,11.7426,11.7426,11.6469,11.7426,312790.49125421,0
+BGB.US,D,20190920,000000,11.7884,11.8132,11.7272,11.8132,179899.18336504,0
+BGB.US,D,20190923,000000,11.7961,11.8132,11.6793,11.6793,171410.28508873,0
+BGB.US,D,20190924,000000,11.7272,11.751,11.6,11.6641,204211.43822142,0
+BGB.US,D,20190925,000000,11.6641,11.686,11.6163,11.6544,116180.1618737,0
+BGB.US,D,20190926,000000,11.6544,11.6641,11.5627,11.6163,117647.26267213,0
+BGB.US,D,20190927,000000,11.6,11.6249,11.5704,11.5857,100300.33812105,0
+BGB.US,D,20190930,000000,11.578,11.6,11.49,11.5207,259102.75840104,0
+BGB.US,D,20191001,000000,11.5627,11.5866,11.445,11.5053,227658.90878679,0
+BGB.US,D,20191002,000000,11.4977,11.5207,11.3791,11.4336,183747.31660682,0
+BGB.US,D,20191003,000000,11.4336,11.4737,11.426,11.426,81226.982053079,0
+BGB.US,D,20191004,000000,11.4651,11.4977,11.3074,11.3074,199597.8610848,0
+BGB.US,D,20191007,000000,11.317,11.3638,11.2816,11.3074,186454.60382501,0
+BGB.US,D,20191008,000000,11.2989,11.317,11.0865,11.0941,429752.82803684,0
+BGB.US,D,20191009,000000,11.1515,11.2528,11.1333,11.1811,254450.49079433,0
+BGB.US,D,20191010,000000,11.1811,11.2231,11.1257,11.142,226877.77956623,0
+BGB.US,D,20191011,000000,11.1811,11.2394,11.0865,11.0941,273034.46470002,0
+BGB.US,D,20191014,000000,11.1026,11.1591,11.0732,11.1113,207523.1333238,0
+BGB.US,D,20191015,000000,11.1179,11.1973,11.1179,11.1649,254701.45600575,0
+BGB.US,D,20191016,000000,11.1515,11.2394,11.1333,11.1887,203375.93320507,0
+BGB.US,D,20191017,000000,11.2394,11.2394,11.185,11.1887,193634.30024841,0
+BGB.US,D,20191018,000000,11.1591,11.1887,11.0875,11.1811,242888.3143665,0
+BGB.US,D,20191021,000000,11.2394,11.2394,11.1887,11.206,223549.35344977,0
+BGB.US,D,20191022,000000,11.2231,11.2605,11.2146,11.2231,140156.75075981,0
+BGB.US,D,20191023,000000,11.2146,11.2759,11.1591,11.2605,231342.86895277,0
+BGB.US,D,20191024,000000,11.2759,11.2911,11.141,11.1973,301720.8340538,0
+BGB.US,D,20191025,000000,11.1734,11.1973,11.1247,11.1887,246372.54805173,0
+BGB.US,D,20191028,000000,11.1811,11.2146,11.0855,11.0855,426835.35745407,0
+BGB.US,D,20191029,000000,11.0722,11.1095,10.944,10.9506,525954.0677047,0
+BGB.US,D,20191030,000000,10.9363,10.9908,10.9363,10.9506,216313.18985381,0
+BGB.US,D,20191031,000000,10.9363,10.9727,10.8789,10.8789,324242.87040205,0
+BGB.US,D,20191101,000000,10.8789,11.0052,10.8789,10.9679,226815.03826337,0
+BGB.US,D,20191104,000000,10.9506,11.0855,10.9506,11.0569,288274.32716355,0
+BGB.US,D,20191105,000000,11.141,11.141,11.0569,11.0569,251639.68042641,0
+BGB.US,D,20191106,000000,11.1104,11.141,11.0855,11.1018,208922.26437748,0
+BGB.US,D,20191107,000000,11.1104,11.141,11.0722,11.0855,182220.61157068,0
+BGB.US,D,20191108,000000,11.1104,11.1179,11.0722,11.1179,163903.28820211,0
+BGB.US,D,20191111,000000,11.1179,11.1247,11.0722,11.1104,192998.52171283,0
+BGB.US,D,20191112,000000,11.1179,11.141,11.0932,11.1323,231341.82326439,0
+BGB.US,D,20191113,000000,11.1323,11.1887,11.1104,11.1887,183599.87454511,0
+BGB.US,D,20191114,000000,11.1591,11.1887,11.1209,11.1247,181620.38644003,0
+BGB.US,D,20191115,000000,11.1247,11.1973,11.1018,11.141,234626.33046884,0
+BGB.US,D,20191118,000000,11.1506,11.1734,11.1238,11.1734,150499.65453548,0
+BGB.US,D,20191119,000000,11.1887,11.2328,11.1734,11.2328,162143.39465703,0
+BGB.US,D,20191120,000000,11.2394,11.2826,11.1887,11.206,353937.28335503,0
+BGB.US,D,20191121,000000,11.2328,11.2835,11.1887,11.1887,166912.77936239,0
+BGB.US,D,20191122,000000,11.2146,11.2767,11.2146,11.2615,173260.10783458,0
+BGB.US,D,20191125,000000,11.2462,11.2835,11.1811,11.2231,217418.48247243,0
+BGB.US,D,20191126,000000,11.2528,11.3187,11.2394,11.2767,177758.65924929,0
+BGB.US,D,20191127,000000,11.3007,11.3294,11.2615,11.2835,187222.13909661,0
+BGB.US,D,20191129,000000,11.2767,11.3257,11.2615,11.2615,185066.97534355,0
+BGB.US,D,20191202,000000,11.2835,11.3007,11.1811,11.3007,273990.22388019,0
+BGB.US,D,20191203,000000,11.2835,11.2835,11.1649,11.1811,400172.39511738,0
+BGB.US,D,20191204,000000,11.1887,11.2835,11.1887,11.2462,201306.51589922,0
+BGB.US,D,20191205,000000,11.2462,11.2835,11.1811,11.206,267474.53957867,0
+BGB.US,D,20191206,000000,11.2328,11.2528,11.1973,11.2394,242546.37426595,0
+BGB.US,D,20191209,000000,11.2394,11.2711,11.2146,11.2394,241821.71221796,0
+BGB.US,D,20191210,000000,11.2146,11.3093,11.1811,11.3093,391429.39456453,0
+BGB.US,D,20191211,000000,11.2528,11.2835,11.206,11.2767,398826.59417114,0
+BGB.US,D,20191212,000000,11.2528,11.2835,11.206,11.2835,297563.17705126,0
+BGB.US,D,20191213,000000,11.2767,11.3257,11.2615,11.3257,275005.58729806,0
+BGB.US,D,20191216,000000,11.3257,11.4222,11.3257,11.383,302785.34482557,0
+BGB.US,D,20191217,000000,11.4001,11.4948,11.3906,11.4078,332892.80468902,0
+BGB.US,D,20191218,000000,11.4078,11.4948,11.4078,11.4538,224923.38798231,0
+BGB.US,D,20191219,000000,11.4623,11.5407,11.4287,11.4375,262510.65683446,0
+BGB.US,D,20191220,000000,11.5226,11.6,11.4107,11.4403,409265.70127786,0
+BGB.US,D,20191223,000000,11.4584,11.5647,11.4584,11.4815,237256.23674687,0
+BGB.US,D,20191224,000000,11.5464,11.5731,11.5063,11.537,142806.52511706,0
+BGB.US,D,20191226,000000,11.5885,11.6766,11.5464,11.6766,244442.20730055,0
+BGB.US,D,20191227,000000,11.6842,11.8381,11.6766,11.7817,299282.2887495,0
+BGB.US,D,20191230,000000,11.6766,11.6766,11.5647,11.6202,213809.81186989,0
+BGB.US,D,20191231,000000,11.6114,11.6613,11.5647,11.6114,291932.14512002,0
+BGB.US,D,20200102,000000,11.642,11.6499,11.5647,11.5647,318587.78763803,0
+BGB.US,D,20200103,000000,11.537,11.6336,11.5063,11.6276,314402.94273761,0
+BGB.US,D,20200106,000000,11.556,11.5885,11.5149,11.5731,298047.33077164,0
+BGB.US,D,20200107,000000,11.5809,11.6336,11.5149,11.6336,180008.98064504,0
+BGB.US,D,20200108,000000,11.5731,11.6766,11.5731,11.642,187840.14092973,0
+BGB.US,D,20200109,000000,11.6276,11.6766,11.6114,11.6336,146579.36879541,0
+BGB.US,D,20200110,000000,11.642,11.7492,11.642,11.7253,164100.9233061,0
+BGB.US,D,20200113,000000,11.7168,11.8046,11.7168,11.7961,170153.36765486,0
+BGB.US,D,20200114,000000,11.8209,11.8621,11.7731,11.8046,176503.83319218,0
+BGB.US,D,20200115,000000,11.8533,11.8928,11.8304,11.885,199790.26774689,0
+BGB.US,D,20200116,000000,11.885,11.9098,11.8381,11.885,154842.39838144,0
+BGB.US,D,20200117,000000,11.8774,11.8918,11.7731,11.8381,166278.04651518,0
+BGB.US,D,20200121,000000,11.8928,11.9098,11.8621,11.8706,98018.646073886,0
+BGB.US,D,20200122,000000,11.8533,11.8706,11.8381,11.8621,166592.79871783,0
+BGB.US,D,20200123,000000,11.8706,11.8706,11.8468,11.8621,83715.720399668,0
+BGB.US,D,20200124,000000,11.8533,11.8928,11.8533,11.8774,126556.52767757,0
+BGB.US,D,20200127,000000,11.8381,11.8928,11.8086,11.8928,193361.37558101,0
+BGB.US,D,20200128,000000,11.8928,11.951,11.8706,11.8706,115940.69923446,0
+BGB.US,D,20200129,000000,11.8928,11.951,11.8928,11.9366,138942.70654957,0
+BGB.US,D,20200130,000000,11.9271,11.9673,11.9156,11.9423,200505.51859944,0
+BGB.US,D,20200131,000000,11.9673,11.9778,11.8381,11.8381,148036.01271005,0
+BGB.US,D,20200203,000000,11.8468,11.9098,11.8381,11.8621,165300.32787902,0
+BGB.US,D,20200204,000000,11.9022,11.9098,11.8304,11.8304,193179.42580273,0
+BGB.US,D,20200205,000000,11.8304,11.8533,11.8132,11.8468,163259.14415947,0
+BGB.US,D,20200206,000000,11.8533,11.885,11.8468,11.885,157117.81629833,0
+BGB.US,D,20200207,000000,11.8774,11.9596,11.8774,11.9366,161589.17981513,0
+BGB.US,D,20200210,000000,11.9098,11.9911,11.8928,11.9911,103343.29130953,0
+BGB.US,D,20200211,000000,11.9911,12.0446,11.9271,12.0389,184271.20648567,0
+BGB.US,D,20200212,000000,12.0466,12.0466,11.9758,12.0293,215794.52841688,0
+BGB.US,D,20200213,000000,12.017,12.0542,12.0073,12.0389,203284.95831593,0
+BGB.US,D,20200214,000000,12.0638,12.0715,11.9911,12.0227,238785.03315977,0
+BGB.US,D,20200218,000000,12.0293,12.0466,12.017,12.0227,168465.62660806,0
+BGB.US,D,20200219,000000,12.017,12.0791,12.017,12.0466,203260.90748317,0
+BGB.US,D,20200220,000000,12.0686,12.125,12.059,12.125,208102.44468683,0
+BGB.US,D,20200221,000000,12.1165,12.1165,12.0427,12.0427,172020.9671032,0
+BGB.US,D,20200224,000000,12.0121,12.0121,11.6785,11.7589,388767.0719467,0
+BGB.US,D,20200225,000000,11.7845,11.799,11.4996,11.5971,458238.42522147,0
+BGB.US,D,20200226,000000,11.5971,11.685,11.5474,11.6276,236699.93052821,0
+BGB.US,D,20200227,000000,11.5474,11.5819,11.2711,11.3523,449234.00257338,0
+BGB.US,D,20200228,000000,11.2155,11.2155,10.9115,11.0166,824180.21118947,0
+BGB.US,D,20200302,000000,11.0263,11.3122,10.9957,11.2538,388860.1382126,0
+BGB.US,D,20200303,000000,11.335,11.4815,11.1811,11.1811,421987.54612014,0
+BGB.US,D,20200304,000000,11.2854,11.4326,11.2241,11.4326,278233.62732996,0
+BGB.US,D,20200305,000000,11.3026,11.335,11.1936,11.2624,385787.90574946,0
+BGB.US,D,20200306,000000,11.0999,11.2711,11.0166,11.2711,379847.35005745,0
+BGB.US,D,20200309,000000,10.8656,10.8723,10.2823,10.3349,445226.92469769,0
+BGB.US,D,20200310,000000,10.5959,10.5959,10.1407,10.4687,534080.11211283,0
+BGB.US,D,20200311,000000,10.2975,10.3414,9.96183,10.1407,512503.37806091,0
+BGB.US,D,20200312,000000,9.73807,9.81266,8.35096,9.09832,1105280.0703715,0
+BGB.US,D,20200313,000000,9.39286,9.78976,9.28576,9.76105,663269.68313355,0
+BGB.US,D,20200316,000000,8.8247,9.26088,8.77948,8.92723,418613.10971491,0
+BGB.US,D,20200317,000000,8.95153,9.13752,8.77222,9.04218,685430.95699037,0
+BGB.US,D,20200318,000000,8.74151,8.75663,6.6276,6.68441,1728933.8491939,0
+BGB.US,D,20200319,000000,6.5465,7.50588,6.4327,7.46531,965098.22309058,0
+BGB.US,D,20200320,000000,7.69282,8.32667,7.66051,7.93716,1606178.3987811,0
+BGB.US,D,20200323,000000,7.79897,7.79897,7.12067,7.15787,826046.7649494,0
+BGB.US,D,20200324,000000,7.5688,7.91411,7.35505,7.42095,1065419.4749792,0
+BGB.US,D,20200325,000000,7.56019,8.53887,7.42218,8.37497,609977.22048835,0
+BGB.US,D,20200326,000000,8.42343,8.62111,8.02111,8.33251,669535.44791202,0
+BGB.US,D,20200327,000000,8.31757,8.31757,7.91411,8.24126,500019.9501695,0
+BGB.US,D,20200330,000000,8.33251,8.36626,8.14305,8.30075,391508.86688147,0
+BGB.US,D,20200331,000000,8.44792,8.63728,8.2931,8.55503,825412.03210218,0
+BGB.US,D,20200401,000000,8.18589,8.37497,7.94722,8.0045,798880.82650149,0
+BGB.US,D,20200402,000000,8.05289,8.25006,7.98212,8.20302,379211.57152185,0
+BGB.US,D,20200403,000000,8.21707,8.21707,7.95456,8.18589,227440.35991517,0
+BGB.US,D,20200406,000000,8.30975,8.34054,8.08672,8.19449,480616.15657317,0
+BGB.US,D,20200407,000000,8.35718,8.48876,8.30075,8.42343,334894.25225009,0
+BGB.US,D,20200408,000000,8.57148,8.74639,8.53887,8.7132,285875.51801772,0
+BGB.US,D,20200409,000000,8.95621,9.41006,8.90952,9.10502,553892.76986612,0
+BGB.US,D,20200413,000000,9.13084,9.13084,8.7132,8.86115,668822.28843622,0
+BGB.US,D,20200414,000000,8.97505,9.20446,8.96559,9.0964,367049.16996339,0
+BGB.US,D,20200415,000000,9.01522,9.04695,8.7511,9.04695,246986.36713132,0
+BGB.US,D,20200416,000000,9.07364,9.08876,8.6435,8.75931,401645.7700461,0
+BGB.US,D,20200417,000000,8.8099,8.93105,8.72967,8.91517,367023.02775385,0
+BGB.US,D,20200420,000000,8.83513,8.88525,8.74248,8.82749,186302.9790098,0
+BGB.US,D,20200421,000000,8.74248,8.91517,8.7132,8.86115,280552.96415885,0
+BGB.US,D,20200422,000000,8.93393,9.0266,8.87138,8.99531,145109.13093184,0
+BGB.US,D,20200423,000000,8.98632,8.99531,8.86306,8.88525,163198.49423337,0
+BGB.US,D,20200424,000000,8.92542,8.93393,8.73701,8.82844,215195.34897461,0
+BGB.US,D,20200427,000000,8.82844,8.86306,8.7132,8.73701,161063.19855954,0
+BGB.US,D,20200428,000000,8.77499,8.82844,8.73701,8.74361,234018.78551953,0
+BGB.US,D,20200429,000000,8.76026,8.93393,8.76026,8.91794,342211.97953978,0
+BGB.US,D,20200430,000000,8.93393,8.94223,8.81083,8.94223,263304.33431557,0
+BGB.US,D,20200501,000000,8.85474,8.86306,8.75184,8.82844,275450.00485997,0
+BGB.US,D,20200504,000000,8.76752,8.76752,8.6782,8.7132,181934.09295433,0
+BGB.US,D,20200505,000000,8.83696,8.90952,8.63632,8.72134,512029.68122437,0
+BGB.US,D,20200506,000000,8.72134,8.76752,8.68747,8.75184,282409.06103497,0
+BGB.US,D,20200507,000000,8.80157,8.84527,8.70489,8.72967,274179.49347713,0
+BGB.US,D,20200508,000000,8.77499,8.81083,8.74361,8.77499,249668.55782838,0
+BGB.US,D,20200511,000000,8.77499,8.82013,8.73701,8.76026,289706.92024542,0
+BGB.US,D,20200512,000000,8.83696,8.83696,8.7877,8.82013,278650.85699396,0
+BGB.US,D,20200513,000000,8.82013,8.82013,8.69638,8.72134,184592.23281861,0
+BGB.US,D,20200514,000000,8.6782,8.7132,8.6435,8.65994,193241.1214172,0
+BGB.US,D,20200515,000000,8.60401,8.69465,8.60401,8.65286,155577.51731324,0
+BGB.US,D,20200518,000000,8.72967,8.84527,8.72967,8.82844,256441.48147159,0
+BGB.US,D,20200519,000000,8.86306,8.89366,8.80157,8.8778,279121.41676537,0
+BGB.US,D,20200520,000000,8.92819,9.04504,8.91976,8.96184,339742.06358405,0
+BGB.US,D,20200521,000000,9.00478,9.03789,8.9367,8.9892,335546.76179979,0
+BGB.US,D,20200522,000000,9.02182,9.02946,8.94502,8.99818,218399.33817374,0
+BGB.US,D,20200526,000000,9.08779,9.0964,9.03789,9.08779,181784.55951584,0
+BGB.US,D,20200527,000000,9.13847,9.20542,9.07641,9.20542,237895.15234761,0
+BGB.US,D,20200528,000000,9.2561,9.39859,9.22359,9.37468,257240.38739463,0
+BGB.US,D,20200529,000000,9.35843,9.43875,9.2695,9.34026,221497.7128464,0
+BGB.US,D,20200601,000000,9.39859,9.46267,9.38328,9.4072,220425.88225596,0
+BGB.US,D,20200602,000000,9.44642,9.54587,9.42346,9.54204,234808.28024713,0
+BGB.US,D,20200603,000000,9.59177,9.75141,9.55829,9.69974,315021.9902591,0
+BGB.US,D,20200604,000000,9.69025,9.71889,9.54204,9.58221,250436.09309998,0
+BGB.US,D,20200605,000000,9.69974,9.80502,9.69703,9.71889,294124.9536548,0
+BGB.US,D,20200608,000000,9.80502,9.8241,9.72761,9.80502,350819.04060313,0
+BGB.US,D,20200609,000000,9.79925,9.83371,9.75909,9.77535,191786.56887934,0
+BGB.US,D,20200610,000000,9.80502,9.84036,9.67692,9.69974,260518.62046881,0
+BGB.US,D,20200611,000000,9.60706,9.60706,9.35843,9.4072,404920.86605514,0
+BGB.US,D,20200612,000000,9.53438,9.62332,9.49902,9.58221,189266.45988132,0
+BGB.US,D,20200615,000000,9.45598,9.54969,9.3221,9.49902,287061.32864168,0
+BGB.US,D,20200616,000000,9.64727,9.73711,9.61568,9.70942,248925.07338955,0
+BGB.US,D,20200617,000000,9.70942,9.70942,9.59177,9.6568,178483.32129728,0
+BGB.US,D,20200618,000000,9.6568,9.66921,9.62332,9.64054,114927.42719336,0
+BGB.US,D,20200619,000000,9.64054,9.73711,9.64054,9.71889,171435.38160988,0
+BGB.US,D,20200622,000000,9.7553,9.80982,9.72278,9.74003,194775.14627201,0
+BGB.US,D,20200623,000000,9.74003,9.76201,9.70361,9.72278,179311.50649497,0
+BGB.US,D,20200624,000000,9.71328,9.7553,9.58507,9.59464,168536.73341797,0
+BGB.US,D,20200625,000000,9.56786,9.71328,9.56786,9.60899,134973.2734556,0
+BGB.US,D,20200626,000000,9.63476,9.63476,9.51049,9.56021,120172.60011206,0
+BGB.US,D,20200629,000000,9.5363,9.58507,9.51814,9.57647,48857.698221711,0
+BGB.US,D,20200630,000000,9.58507,9.64343,9.57647,9.64343,104222.71523789,0
+BGB.US,D,20200701,000000,9.65007,9.74003,9.55066,9.55066,320111.35560903,0
+BGB.US,D,20200702,000000,9.62621,9.64343,9.56021,9.57647,189921.06080779,0
+BGB.US,D,20200706,000000,9.63476,9.66824,9.57647,9.60899,88244.596777431,0
+BGB.US,D,20200707,000000,9.58507,9.63476,9.50093,9.51049,139990.48630724,0
+BGB.US,D,20200708,000000,9.55066,9.59464,9.51049,9.52675,114880.37121621,0
+BGB.US,D,20200709,000000,9.55066,9.55066,9.42346,9.42346,146341.99753295,0
+BGB.US,D,20200710,000000,9.40815,9.46459,9.40815,9.45692,155615.16209495,0
+BGB.US,D,20200713,000000,9.51814,9.56021,9.49613,9.51814,195576.14357181,0
+BGB.US,D,20200714,000000,9.51049,9.56786,9.50093,9.56021,107954.77706939,0
+BGB.US,D,20200715,000000,9.56021,9.62621,9.56021,9.60899,146051.29616305,0
+BGB.US,D,20200716,000000,9.60133,9.62621,9.58507,9.58507,108093.85362406,0
+BGB.US,D,20200717,000000,9.57647,9.59464,9.55066,9.56021,120212.33627052,0
+BGB.US,D,20200720,000000,9.56786,9.62621,9.56021,9.60133,148431.28291803,0
+BGB.US,D,20200721,000000,9.62621,9.62621,9.56786,9.58507,362203.4500062,0
+BGB.US,D,20200722,000000,9.60899,9.64343,9.58507,9.59464,372311.07389616,0
+BGB.US,D,20200723,000000,9.62044,9.67982,9.5975,9.66353,311355.8067956,0
+BGB.US,D,20200724,000000,9.66353,9.79064,9.64534,9.77535,161751.26151417,0
+BGB.US,D,20200727,000000,9.79064,9.83468,9.77535,9.83468,150358.48660407,0
+BGB.US,D,20200728,000000,9.79064,9.88729,9.79064,9.86915,214492.64638262,0
+BGB.US,D,20200729,000000,9.88729,9.9379,9.87861,9.91311,349173.12709156,0
+BGB.US,D,20200730,000000,9.89685,9.96282,9.86038,9.93026,150011.31806159,0
+BGB.US,D,20200731,000000,9.94654,10.0038,9.92168,9.94654,312678.60259747,0
+BGB.US,D,20200803,000000,9.94654,10.0038,9.94654,9.98586,133834.51880877,0
+BGB.US,D,20200804,000000,10.0038,10.0306,9.97702,10.0211,109581.86819009,0
+BGB.US,D,20200805,000000,10.0394,10.1255,10.0394,10.1093,81152.738178032,0
+BGB.US,D,20200806,000000,10.1176,10.1962,10.0394,10.0394,156337.73276615,0
+BGB.US,D,20200807,000000,10.0672,10.1255,10.0672,10.09,91174.615620768,0
+BGB.US,D,20200810,000000,10.09,10.1645,10.09,10.1589,139486.46450762,0
+BGB.US,D,20200811,000000,10.1988,10.2259,10.1826,10.2259,131306.0443037,0
+BGB.US,D,20200812,000000,10.2535,10.2535,10.1502,10.1502,219711.6770918,0
+BGB.US,D,20200813,000000,10.1836,10.2259,10.1742,10.1988,105908.36490794,0
+BGB.US,D,20200814,000000,10.1339,10.1914,10.0994,10.1914,137377.31104332,0
+BGB.US,D,20200817,000000,10.1645,10.2707,10.1645,10.2707,121537.22344915,0
+BGB.US,D,20200818,000000,10.2353,10.3119,10.2353,10.3061,70948.910957019,0
+BGB.US,D,20200819,000000,10.2899,10.3616,10.2899,10.3368,169401.51770898,0
+BGB.US,D,20200820,000000,10.3271,10.3693,10.3061,10.3616,149068.10714199,0
+BGB.US,D,20200821,000000,10.3654,10.3654,10.2641,10.308,172304.34865442,0
+BGB.US,D,20200824,000000,10.3395,10.3654,10.2018,10.2106,211522.8913808,0
+BGB.US,D,20200825,000000,10.2106,10.2469,10.2018,10.219,127308.37762345,0
+BGB.US,D,20200826,000000,10.2832,10.2909,10.2106,10.2564,88000.951384675,0
+BGB.US,D,20200827,000000,10.3004,10.3004,10.2106,10.2641,158854.70469904,0
+BGB.US,D,20200828,000000,10.2832,10.2832,10.2287,10.2736,164476.32543486,0
+BGB.US,D,20200831,000000,10.2564,10.2832,10.2287,10.2736,133395.32968878,0
+BGB.US,D,20200901,000000,10.2832,10.331,10.2564,10.3224,181746.91473412,0
+BGB.US,D,20200902,000000,10.3473,10.3548,10.2832,10.3004,174468.92360293,0
+BGB.US,D,20200903,000000,10.2832,10.3137,10.2382,10.2927,169677.57944156,0
+BGB.US,D,20200904,000000,10.2927,10.308,10.2287,10.3004,109636.24398591,0
+BGB.US,D,20200908,000000,10.2564,10.2927,10.2287,10.2927,138007.86113702,0
+BGB.US,D,20200909,000000,10.308,10.3137,10.2564,10.2927,147615.64598091,0
+BGB.US,D,20200910,000000,10.3004,10.3395,10.2832,10.3137,143386.88216847,0
+BGB.US,D,20200911,000000,10.2832,10.3473,10.2641,10.331,181152.96373375,0
+BGB.US,D,20200914,000000,10.3473,10.373,10.2832,10.3004,259672.65856864,0
+BGB.US,D,20200915,000000,10.3473,10.3912,10.3473,10.3826,169714.1785349,0
+BGB.US,D,20200916,000000,10.3826,10.4266,10.3654,10.4094,164769.11818151,0
+BGB.US,D,20200917,000000,10.3395,10.4094,10.3395,10.3912,118935.55075743,0
+BGB.US,D,20200918,000000,10.4094,10.4629,10.3912,10.4353,99502.477886412,0
+BGB.US,D,20200921,000000,10.419,10.419,10.2927,10.3557,252108.14882106,0
+BGB.US,D,20200922,000000,10.3557,10.4094,10.3557,10.3912,149665.19520752,0
+BGB.US,D,20200923,000000,10.3654,10.4275,10.2823,10.3004,173502.70753895,0
+BGB.US,D,20200924,000000,10.3004,10.4009,10.2459,10.3557,354941.14420072,0
+BGB.US,D,20200925,000000,10.3473,10.3557,10.3052,10.3395,199451.46471148,0
+BGB.US,D,20200928,000000,10.3654,10.4945,10.3557,10.4802,380215.43236753,0
+BGB.US,D,20200929,000000,10.4802,10.5204,10.419,10.4802,321810.59922803,0
+BGB.US,D,20200930,000000,10.5041,10.7203,10.4275,10.5548,1258742.1600903,0
+BGB.US,D,20201001,000000,10.5824,10.6006,10.5194,10.5298,222447.19789628,0
+BGB.US,D,20201002,000000,10.4554,10.5596,10.4554,10.5548,158778.36944722,0
+BGB.US,D,20201005,000000,10.5643,10.636,10.4726,10.6179,194417.52084573,0
+BGB.US,D,20201006,000000,10.636,10.6532,10.574,10.5912,104978.74793729,0
+BGB.US,D,20201007,000000,10.6083,10.6532,10.5204,10.5548,294114.49677099,0
+BGB.US,D,20201008,000000,10.6083,10.66,10.5824,10.6179,133274.0298366,0
+BGB.US,D,20201009,000000,10.6179,10.6532,10.6179,10.636,59879.253756604,0
+BGB.US,D,20201012,000000,10.6275,10.703,10.574,10.5912,154236.94480889,0
+BGB.US,D,20201013,000000,10.6083,10.6341,10.4362,10.4726,436639.73171358,0
+BGB.US,D,20201014,000000,10.4726,10.5643,10.4726,10.5548,217568.01591091,0
+BGB.US,D,20201015,000000,10.5376,10.5376,10.3912,10.5041,167046.62747517,0
+BGB.US,D,20201016,000000,10.4639,10.4802,10.4009,10.4094,109146.86182363,0
+BGB.US,D,20201019,000000,10.4362,10.4726,10.3826,10.4094,134091.75815048,0
+BGB.US,D,20201020,000000,10.4275,10.4726,10.4275,10.4726,124442.14577133,0
+BGB.US,D,20201021,000000,10.4362,10.4726,10.3912,10.3912,109847.47303887,0
+BGB.US,D,20201022,000000,10.3912,10.4362,10.2717,10.3912,178585.79875861,0
+BGB.US,D,20201023,000000,10.3912,10.4142,10.3597,10.4009,73200.278041139,0
+BGB.US,D,20201026,000000,10.3395,10.3473,10.2449,10.2994,139975.84666992,0
+BGB.US,D,20201027,000000,10.2813,10.3395,10.2813,10.3071,99214.91358166,0
+BGB.US,D,20201028,000000,10.1732,10.2363,10.0842,10.1579,238249.64070874,0
+BGB.US,D,20201029,000000,10.1167,10.2171,10.1073,10.1998,115886.32343866,0
+BGB.US,D,20201030,000000,10.1998,10.2268,10.1791,10.2268,99932.255810969,0
+BGB.US,D,20201102,000000,10.2268,10.3071,10.2268,10.2909,112983.49249322,0
+BGB.US,D,20201103,000000,10.3071,10.4275,10.2544,10.4275,137440.05234619,0
+BGB.US,D,20201104,000000,10.4362,10.4811,10.373,10.4726,203735.6500081,0
+BGB.US,D,20201105,000000,10.4726,10.5214,10.4649,10.5136,102622.81201508,0
+BGB.US,D,20201106,000000,10.4888,10.5214,10.4554,10.5051,108574.87027928,0
+BGB.US,D,20201109,000000,10.6868,10.7402,10.5051,10.5471,161439.64637667,0
+BGB.US,D,20201110,000000,10.5653,10.6199,10.5308,10.574,188825.17938457,0
+BGB.US,D,20201111,000000,10.5653,10.6552,10.5386,10.6016,113723.83986692,0
+BGB.US,D,20201112,000000,10.5557,10.6293,10.5386,10.5653,109336.13142058,0
+BGB.US,D,20201113,000000,10.5833,10.638,10.574,10.6199,96701.078713929,0
+BGB.US,D,20201116,000000,10.6199,10.7145,10.6199,10.6705,164513.97021657,0
+BGB.US,D,20201117,000000,10.6963,10.7834,10.6552,10.7662,236622.54958802,0
+BGB.US,D,20201118,000000,10.7834,10.811,10.6705,10.6705,176529.97540172,0
+BGB.US,D,20201119,000000,10.7318,10.7491,10.6791,10.705,237094.15504782,0
+BGB.US,D,20201120,000000,10.6791,10.7411,10.6791,10.723,131290.35897799,0
+BGB.US,D,20201123,000000,10.7574,10.7574,10.6791,10.6963,173227.69149477,0
+BGB.US,D,20201124,000000,10.7671,10.8367,10.723,10.7491,188048.23291755,0
+BGB.US,D,20201125,000000,10.7491,10.8233,10.7491,10.7843,138293.334065,0
+BGB.US,D,20201127,000000,10.7938,10.855,10.7938,10.8367,73083.160942476,0
+BGB.US,D,20201130,000000,10.8205,10.855,10.7671,10.8465,194711.35928077,0
+BGB.US,D,20201201,000000,10.8465,10.9775,10.8465,10.9593,138969.89444747,0
+BGB.US,D,20201202,000000,10.9506,11.1179,10.9421,11.0741,168364.19483512,0
+BGB.US,D,20201203,000000,11.0482,11.1095,11.0482,11.1095,122251.42861332,0
+BGB.US,D,20201204,000000,11.1095,11.1601,11.1095,11.1601,132065.21406825,0
+BGB.US,D,20201207,000000,11.1095,11.1286,11.0042,11.0999,191894.27478257,0
+BGB.US,D,20201208,000000,11.0903,11.1179,11.0301,11.0645,120528.13416156,0
+BGB.US,D,20201209,000000,11.0645,11.0817,10.9421,11.0205,143217.48065075,0
+BGB.US,D,20201210,000000,10.987,11.0301,10.9056,10.9688,1532969.7552327,0
+BGB.US,D,20201211,000000,10.9688,10.9688,10.855,10.9056,363144.56954902,0
+BGB.US,D,20201214,000000,10.9334,10.9688,10.8723,10.8884,203630.03548163,0
+BGB.US,D,20201215,000000,10.9145,10.9593,10.8982,10.9421,150817.54380329,0
+BGB.US,D,20201216,000000,10.9775,11.0301,10.9478,11.0301,230467.62777793,0
+BGB.US,D,20201217,000000,11.0387,11.1247,11.0205,11.1247,264985.80123209,0
+BGB.US,D,20201218,000000,11.0903,11.1286,11.0205,11.0205,130507.13838067,0
+BGB.US,D,20201221,000000,11.0042,11.0482,10.987,11.0482,268191.88180799,0
+BGB.US,D,20201222,000000,11.0416,11.0463,10.8387,10.8903,250566.80414758,0
+BGB.US,D,20201223,000000,10.9259,10.9803,10.9066,10.9526,358709.80512554,0
+BGB.US,D,20201224,000000,10.944,11.0052,10.9259,10.9803,236114.3450349,0
+BGB.US,D,20201228,000000,10.989,11.0598,10.9708,11.051,524160.71213142,0
+BGB.US,D,20201229,000000,11.076,11.1026,11.051,11.0673,279838.75899467,0
+BGB.US,D,20201230,000000,11.0835,11.1018,11.05,11.0589,710345.52835417,0
+BGB.US,D,20201231,000000,11.0835,11.0835,10.9593,11.0663,1175412.298703,0
+BGB.US,D,20210104,000000,11.0663,11.0663,10.9688,11.0128,245901.98828031,0
+BGB.US,D,20210105,000000,10.9785,11.0751,10.9593,11.0663,151307.97165394,0
+BGB.US,D,20210106,000000,11.0589,11.1189,11.0224,11.0835,199737.98332784,0
+BGB.US,D,20210107,000000,11.1639,11.2098,11.1018,11.1907,410995.2698599,0
+BGB.US,D,20210108,000000,11.2003,11.2701,11.1189,11.2375,292588.83742323,0
+BGB.US,D,20210111,000000,11.228,11.3151,11.2185,11.3054,225295.65304591,0
+BGB.US,D,20210112,000000,11.341,11.4306,11.2605,11.3772,201130.84025124,0
+BGB.US,D,20210113,000000,11.3955,11.4564,11.3571,11.4306,161726.16499303,0
+BGB.US,D,20210114,000000,11.4564,11.5263,11.4384,11.4825,148573.49653783,0
+BGB.US,D,20210115,000000,11.5015,11.536,11.4564,11.5091,176121.11124478,0
+BGB.US,D,20210119,000000,11.5178,11.599,11.4643,11.5647,133087.8973048,0
+BGB.US,D,20210120,000000,11.5904,11.642,11.5647,11.6077,92760.924894622,0
+BGB.US,D,20210121,000000,11.6153,11.6697,11.6077,11.6336,73856.970344358,0
+BGB.US,D,20210122,000000,11.6336,11.6746,11.5819,11.5904,119350.68904466,0
+BGB.US,D,20210125,000000,11.5904,11.642,11.555,11.599,153685.86703214,0
+BGB.US,D,20210126,000000,11.599,11.6508,11.5819,11.6077,127704.6935198,0
+BGB.US,D,20210127,000000,11.5904,11.6508,11.4727,11.5015,175093.19956634,0
+BGB.US,D,20210128,000000,11.5015,11.555,11.5015,11.555,96792.053603069,0
+BGB.US,D,20210129,000000,11.555,11.5731,11.4825,11.5178,129445.76467404,0
+BGB.US,D,20210201,000000,11.555,11.6508,11.5454,11.6077,116769.93012053,0
+BGB.US,D,20210202,000000,11.6697,11.7129,11.6508,11.6603,156635.75395472,0
+BGB.US,D,20210203,000000,11.6965,11.6965,11.599,11.642,120889.94234137,0
+BGB.US,D,20210204,000000,11.6336,11.6707,11.603,11.642,81926.547579912,0
+BGB.US,D,20210205,000000,11.7043,11.7043,11.6153,11.6508,176305.15239981,0
+BGB.US,D,20210208,000000,11.6336,11.6965,11.6077,11.6603,105185.7942367,0
+BGB.US,D,20210209,000000,11.6785,11.8287,11.6508,11.8287,223380.99762045,0
+BGB.US,D,20210210,000000,11.882,11.882,11.777,11.8372,148915.43663839,0
+BGB.US,D,20210211,000000,11.8189,11.8725,11.7177,11.777,174546.30454312,0
+BGB.US,D,20210212,000000,11.7855,11.8372,11.7321,11.7492,71699.715214519,0
+BGB.US,D,20210216,000000,11.7224,11.7464,11.6077,11.6603,194536.72932115,0
+BGB.US,D,20210217,000000,11.642,11.6785,11.6249,11.6785,76308.063909232,0
+BGB.US,D,20210218,000000,11.6535,11.6727,11.601,11.6535,95962.822716999,0
+BGB.US,D,20210219,000000,11.6535,11.6985,11.5924,11.6535,153283.27700549,0
+BGB.US,D,20210222,000000,11.6096,11.752,11.6096,11.7158,111828.00683231,0
+BGB.US,D,20210223,000000,11.7158,11.7158,11.6276,11.6632,118075.9949083,0
+BGB.US,D,20210224,000000,11.6727,11.7712,11.6583,11.69,104024.03444552,0
+BGB.US,D,20210225,000000,11.6727,11.71,11.5667,11.5924,174183.45067494,0
+BGB.US,D,20210226,000000,11.6356,11.7435,11.601,11.7347,142014.93901269,0
+BGB.US,D,20210301,000000,11.7158,11.7712,11.6985,11.7435,179921.14282104,0
+BGB.US,D,20210302,000000,11.7071,11.7712,11.685,11.7616,160721.25845897,0
+BGB.US,D,20210303,000000,11.7158,11.7799,11.6985,11.7158,152403.85307713,0
+BGB.US,D,20210304,000000,11.6803,11.7435,11.5838,11.601,170843.52198627,0
+BGB.US,D,20210305,000000,11.601,11.69,11.5667,11.6803,138859.0514791,0
+BGB.US,D,20210308,000000,11.6356,11.8066,11.6356,11.7971,194000.29118173,0
+BGB.US,D,20210309,000000,11.7884,11.841,11.776,11.841,149129.80275648,0
+BGB.US,D,20210310,000000,11.8496,11.9051,11.8189,11.9051,177760.75062605,0
+BGB.US,D,20210311,000000,11.9051,11.9395,11.841,11.8677,173226.6458064,0
+BGB.US,D,20210312,000000,11.8765,11.9128,11.7616,11.8152,104498.77697045,0
+BGB.US,D,20210315,000000,11.841,11.9128,11.7799,11.9128,107743.54801643,0
+BGB.US,D,20210316,000000,11.9128,11.9491,11.8928,11.9491,108140.90960119,0
+BGB.US,D,20210317,000000,11.9491,11.9491,11.8858,11.9128,159748.76826471,0
+BGB.US,D,20210318,000000,11.8677,11.9395,11.841,11.8858,192972.37950329,0
+BGB.US,D,20210319,000000,11.9051,11.9051,11.8066,11.8229,109909.16865333,0
+BGB.US,D,20210322,000000,11.8582,11.8582,11.7712,11.8229,133293.89791583,0
+BGB.US,D,20210323,000000,11.798,11.8649,11.7855,11.8161,122453.24647085,0
+BGB.US,D,20210324,000000,11.8161,11.9051,11.8076,11.8506,92054.039549122,0
+BGB.US,D,20210325,000000,11.8238,11.8774,11.8076,11.8506,155739.59901227,0
+BGB.US,D,20210326,000000,11.8506,11.9413,11.842,11.8868,58006.425866377,0
+BGB.US,D,20210329,000000,11.9051,11.9051,11.8592,11.8868,75295.837556503,0
+BGB.US,D,20210330,000000,11.8965,11.9329,11.8592,11.9051,74778.221807948,0
+BGB.US,D,20210331,000000,11.9242,11.9683,11.9195,11.951,92312.324579208,0
+BGB.US,D,20210401,000000,11.9855,11.9855,11.9596,11.9855,88791.491800651,0
+BGB.US,D,20210405,000000,11.9855,12.0017,11.9596,11.9683,156331.45863587,0
+BGB.US,D,20210406,000000,11.9778,11.9855,11.951,11.9778,94110.90859439,0
+BGB.US,D,20210407,000000,11.9778,12.0131,11.973,12.0046,241217.30433379,0
+BGB.US,D,20210408,000000,12.0131,12.0293,11.995,12.0293,201911.96947179,0
+BGB.US,D,20210409,000000,12.0389,12.0389,12.0217,12.0293,126233.40996785,0
+BGB.US,D,20210412,000000,12.0389,12.0389,11.9242,11.9329,434046.42452891,0
+BGB.US,D,20210413,000000,11.9778,11.995,11.8965,11.9683,369273.3491496,0
+BGB.US,D,20210414,000000,11.9683,11.995,11.951,11.9596,107947.45725073,0
+BGB.US,D,20210415,000000,11.9855,12.0046,11.9413,11.9855,228235.08308467,0
+BGB.US,D,20210416,000000,11.995,12.0217,11.9778,12.0046,281126.00139158,0
+BGB.US,D,20210419,000000,12.0046,12.0293,11.9778,12.0293,137348.03176866,0
+BGB.US,D,20210420,000000,12.0293,12.0942,12.0131,12.0849,230061.90068613,0
+BGB.US,D,20210421,000000,12.0658,12.148,12.0561,12.1031,144334.27584159,0
+BGB.US,D,20210422,000000,12.1221,12.1577,12.0486,12.0763,141277.72870415,0
+BGB.US,D,20210423,000000,12.1125,12.1125,12.0763,12.1125,87284.654843746,0
+BGB.US,D,20210426,000000,12.1125,12.1125,12.0571,12.0858,82871.849876265,0
+BGB.US,D,20210427,000000,12.0952,12.1125,12.0667,12.1041,63974.169456284,0
+BGB.US,D,20210428,000000,12.1221,12.1489,12.0858,12.1318,112973.03560941,0
+BGB.US,D,20210429,000000,12.1318,12.1843,12.0667,12.0763,90800.259180399,0
+BGB.US,D,20210430,000000,12.1221,12.1843,12.0763,12.1843,108066.66572616,0
+BGB.US,D,20210503,000000,12.2015,12.2102,12.166,12.2102,178091.18815444,0
+BGB.US,D,20210504,000000,12.2102,12.2102,12.166,12.166,119574.46635816,0
+BGB.US,D,20210505,000000,12.2102,12.2102,12.1404,12.1577,60419.874649539,0
+BGB.US,D,20210506,000000,12.166,12.2015,12.1489,12.2015,139089.10292289,0
+BGB.US,D,20210507,000000,12.2472,12.2472,12.1939,12.2187,151430.31719449,0
+BGB.US,D,20210510,000000,12.2379,12.2379,12.1843,12.2015,127790.43996706,0
+BGB.US,D,20210511,000000,12.1749,12.2761,12.1623,12.2761,162129.80070808,0
+BGB.US,D,20210512,000000,12.2472,12.2857,12.1758,12.1939,154184.66038984,0
+BGB.US,D,20210513,000000,12.2284,12.2379,12.174,12.2015,96034.975215283,0
+BGB.US,D,20210514,000000,12.2379,12.2379,12.2015,12.2102,116811.75765578,0
+BGB.US,D,20210517,000000,12.2102,12.2236,12.1939,12.2102,129206.30203481,0
+BGB.US,D,20210518,000000,12.2102,12.2284,12.1939,12.2284,139950.75014877,0
+BGB.US,D,20210519,000000,12.2102,12.2857,12.1843,12.2857,83453.252616056,0
+BGB.US,D,20210520,000000,12.3029,12.3125,12.258,12.2675,148938.44178277,0
+BGB.US,D,20210521,000000,12.2934,12.3125,12.2389,12.2675,112095.70305782,0
+BGB.US,D,20210524,000000,12.3029,12.3201,12.2427,12.3201,120687.07879546,0
+BGB.US,D,20210525,000000,12.3288,12.3479,12.2482,12.2482,158889.21241559,0
+BGB.US,D,20210526,000000,12.258,12.2934,12.2482,12.258,56031.120514819,0
+BGB.US,D,20210527,000000,12.3029,12.3755,12.2771,12.3755,136304.4347645,0
+BGB.US,D,20210528,000000,12.3755,12.3755,12.2934,12.3661,74206.230263584,0
+BGB.US,D,20210601,000000,12.3201,12.3755,12.2771,12.2771,152817.94567598,0
+BGB.US,D,20210602,000000,12.3029,12.3201,12.2482,12.2675,158742.81604229,0
+BGB.US,D,20210603,000000,12.2293,12.2675,12.2196,12.258,129544.05938186,0
+BGB.US,D,20210604,000000,12.3029,12.3125,12.258,12.2857,110258.42857255,0
+BGB.US,D,20210607,000000,12.2675,12.3201,12.2675,12.3125,102160.61775071,0
+BGB.US,D,20210608,000000,12.3382,12.3479,12.3125,12.3288,80109.141173875,0
+BGB.US,D,20210609,000000,12.3661,12.3661,12.3288,12.3382,116243.94886493,0
+BGB.US,D,20210610,000000,12.3661,12.3851,12.3382,12.3382,78331.470926312,0
+BGB.US,D,20210611,000000,12.3382,12.3755,12.3382,12.3565,99183.542930232,0
+BGB.US,D,20210614,000000,12.4006,12.501,12.4006,12.4666,121499.57866743,0
+BGB.US,D,20210615,000000,12.4666,12.5103,12.4483,12.4483,266674.58796727,0
+BGB.US,D,20210616,000000,12.4856,12.5286,12.4666,12.4666,188444.54881391,0
+BGB.US,D,20210617,000000,12.4856,12.501,12.4196,12.4291,143174.60742714,0
+BGB.US,D,20210618,000000,12.4386,12.4759,12.3479,12.3661,136757.21783344,0
+BGB.US,D,20210621,000000,12.3927,12.4291,12.3851,12.41,193086.35953682,0
+BGB.US,D,20210622,000000,12.431,12.4596,12.407,12.4503,107468.53197226,0
+BGB.US,D,20210623,000000,12.4779,12.5764,12.4779,12.5677,204995.70450712,0
+BGB.US,D,20210624,000000,12.585,12.585,12.4961,12.4961,155776.1981056,0
+BGB.US,D,20210625,000000,12.54,12.5573,12.431,12.4685,139149.75284897,0
+BGB.US,D,20210628,000000,12.4779,12.5591,12.4779,12.5133,130026.12172546,0
+BGB.US,D,20210629,000000,12.5133,12.6597,12.5133,12.6233,119919.54352388,0
+BGB.US,D,20210630,000000,12.6499,12.7036,12.6041,12.6853,177631.08526682,0
+BGB.US,D,20210701,000000,12.6597,12.741,12.6597,12.714,124551.94305134,0
+BGB.US,D,20210702,000000,12.714,12.7504,12.6853,12.695,161489.83941894,0
+BGB.US,D,20210706,000000,12.6853,12.741,12.6672,12.7238,93652.897083548,0
+BGB.US,D,20210707,000000,12.7504,12.7858,12.6499,12.6692,260620.05224175,0
+BGB.US,D,20210708,000000,12.6692,12.6844,12.5591,12.5591,148177.18064146,0
+BGB.US,D,20210709,000000,12.5677,12.6499,12.5677,12.585,151644.68331258,0
+BGB.US,D,20210712,000000,12.6041,12.6041,12.4865,12.5315,315484.18452347,0
+BGB.US,D,20210713,000000,12.5677,12.6041,12.5133,12.522,204946.55715321,0
+BGB.US,D,20210714,000000,12.5498,12.5764,12.4865,12.4865,146200.82960152,0
+BGB.US,D,20210715,000000,12.522,12.5229,12.3679,12.3774,306110.6338769,0
+BGB.US,D,20210716,000000,12.3583,12.5498,12.3402,12.5037,942333.58703795,0
+BGB.US,D,20210719,000000,12.431,12.4405,12.3498,12.3679,206389.60711889,0
+BGB.US,D,20210720,000000,12.3947,12.4503,12.3947,12.4503,76641.638502746,0
+BGB.US,D,20210721,000000,12.4779,12.522,12.4779,12.4779,109147.90751201,0
+BGB.US,D,20210722,000000,12.497,12.5514,12.4883,12.5419,110378.68273635,0
+BGB.US,D,20210723,000000,12.5975,12.6165,12.5707,12.5975,74823.186408326,0
+BGB.US,D,20210726,000000,12.5975,12.6262,12.5237,12.6262,92971.108259188,0
+BGB.US,D,20210727,000000,12.6346,12.672,12.5975,12.6346,213440.68387142,0
+BGB.US,D,20210728,000000,12.672,12.6883,12.6443,12.6787,116307.73585618,0
+BGB.US,D,20210729,000000,12.6529,12.6769,12.5879,12.5879,114170.34880558,0
+BGB.US,D,20210730,000000,12.6165,12.6346,12.5056,12.5419,104355.51766227,0
+BGB.US,D,20210802,000000,12.5514,12.607,12.5514,12.5707,102637.45165241,0
+BGB.US,D,20210803,000000,12.5975,12.6529,12.5554,12.6443,79189.981087047,0
+BGB.US,D,20210804,000000,12.672,12.7448,12.672,12.7169,167139.69374106,0
+BGB.US,D,20210805,000000,12.7448,12.7629,12.7075,12.7629,85136.810909338,0
+BGB.US,D,20210806,000000,12.7801,12.7897,12.7533,12.7897,76450.277529037,0
+BGB.US,D,20210809,000000,12.7992,12.8088,12.7801,12.7897,114833.31523908,0
+BGB.US,D,20210810,000000,12.8183,12.846,12.7801,12.7897,128279.82212932,0
+BGB.US,D,20210811,000000,12.7897,12.8088,12.7801,12.7801,109306.85214592,0
+BGB.US,D,20210812,000000,12.7801,12.7801,12.7572,12.7705,85401.37006971,0
+BGB.US,D,20210813,000000,12.7897,12.7897,12.7075,12.7705,122969.81653101,0
+BGB.US,D,20210816,000000,12.7897,12.8059,12.7705,12.7705,82962.824765405,0
+BGB.US,D,20210817,000000,12.7533,12.7801,12.7351,12.7629,146066.98148876,0
+BGB.US,D,20210818,000000,12.7801,12.7897,12.7351,12.7351,122083.07278399,0
+BGB.US,D,20210819,000000,12.7448,12.7629,12.7075,12.7351,67133.194055042,0
+BGB.US,D,20210820,000000,12.7705,12.7897,12.7533,12.7629,104164.15668855,0
+BGB.US,D,20210823,000000,12.8011,12.8011,12.7371,12.7915,157713.85867545,0
+BGB.US,D,20210824,000000,12.8011,12.8011,12.7371,12.7915,93624.663497263,0
+BGB.US,D,20210825,000000,12.7915,12.8108,12.7466,12.7553,91219.580221146,0
+BGB.US,D,20210826,000000,12.7466,12.7533,12.6902,12.6902,109429.19768648,0
+BGB.US,D,20210827,000000,12.6902,12.8202,12.6806,12.8108,136670.42569783,0
+BGB.US,D,20210830,000000,12.8288,12.8835,12.802,12.8835,105126.18999899,0
+BGB.US,D,20210831,000000,12.8835,12.9024,12.7553,12.7553,173539.30663229,0
+BGB.US,D,20210901,000000,12.8108,12.9397,12.8108,12.9302,102588.30429851,0
+BGB.US,D,20210902,000000,12.9397,12.9495,12.7915,12.9495,175842.95813544,0
+BGB.US,D,20210903,000000,12.8835,12.9024,12.87,12.8835,54265.998527827,0
+BGB.US,D,20210907,000000,12.8835,12.9015,12.8404,12.8575,133566.82258326,0
+BGB.US,D,20210908,000000,12.8663,12.9207,12.8575,12.8835,88788.354735508,0
+BGB.US,D,20210909,000000,12.893,12.9207,12.848,12.893,93544.145491932,0
+BGB.US,D,20210910,000000,12.9024,12.957,12.8575,12.9112,37871.696091768,0
+BGB.US,D,20210913,000000,12.9207,12.9761,12.9207,12.9397,61175.907348943,0
+BGB.US,D,20210914,000000,12.9397,12.9666,12.8663,12.8737,140563.52353999,0
+BGB.US,D,20210915,000000,12.893,12.9207,12.8384,12.8575,79874.906976549,0
+BGB.US,D,20210916,000000,12.8663,12.8727,12.8288,12.8384,285073.47502956,0
+BGB.US,D,20210917,000000,12.8835,12.9666,12.847,12.9112,143503.99926712,0
+BGB.US,D,20210920,000000,12.8835,12.8835,12.8108,12.8108,163207.9054288,0
+BGB.US,D,20210921,000000,12.8575,12.9024,12.7915,12.7915,110747.81073483,0
+BGB.US,D,20210922,000000,12.7915,12.8108,12.7638,12.782,125647.82447455,0
+BGB.US,D,20210923,000000,12.8011,12.8575,12.7466,12.7553,146192.46409447,0
+BGB.US,D,20210924,000000,12.7638,12.7638,12.7371,12.7466,126073.41964558,0
+BGB.US,D,20210927,000000,12.7371,12.7915,12.6806,12.7553,124840.55304448,0
+BGB.US,D,20210928,000000,12.7466,12.782,12.7188,12.7553,135774.27075537,0
+BGB.US,D,20210929,000000,12.7638,12.8384,12.7553,12.8108,136108.89103727,0
+BGB.US,D,20210930,000000,12.8575,12.8575,12.7466,12.7466,138727.29474309,0
+BGB.US,D,20211001,000000,12.782,12.8288,12.7371,12.7915,85817.554045316,0
+BGB.US,D,20211004,000000,12.7915,12.8108,12.7276,12.7553,63370.807260493,0
+BGB.US,D,20211005,000000,12.7725,12.8108,12.7638,12.8108,65882.550751464,0
+BGB.US,D,20211006,000000,12.7915,12.8384,12.7638,12.8202,97393.324422098,0
+BGB.US,D,20211007,000000,12.8288,12.848,12.8154,12.848,124212.09432755,0
+BGB.US,D,20211008,000000,12.848,12.8575,12.7915,12.8384,79819.48549236,0
+BGB.US,D,20211011,000000,12.8663,12.8835,12.8384,12.8384,118278.8584542,0
+BGB.US,D,20211012,000000,12.8663,12.8663,12.8202,12.848,64019.134056663,0
+BGB.US,D,20211013,000000,12.8384,12.893,12.8108,12.893,96637.291722693,0
+BGB.US,D,20211014,000000,12.9495,12.9847,12.9207,12.9666,94901.449010366,0
+BGB.US,D,20211015,000000,12.9761,12.9943,12.8384,12.8575,162040.91719569,0
+BGB.US,D,20211018,000000,12.9024,12.9024,12.8336,12.8835,129545.10507023,0
+BGB.US,D,20211019,000000,12.9302,12.9666,12.893,12.9666,156508.17997224,0
+BGB.US,D,20211020,000000,12.9943,13.0078,12.9207,12.9495,157420.02024041,0
+BGB.US,D,20211021,000000,12.9514,12.9514,12.8852,12.9227,102696.01020174,0
+BGB.US,D,20211022,000000,12.9416,12.9867,12.8949,12.9867,86143.808820163,0
+BGB.US,D,20211025,000000,12.9416,12.9781,12.8584,12.9781,152105.83188858,0
+BGB.US,D,20211026,000000,12.9514,12.9514,12.8682,12.9129,157720.13280573,0
+BGB.US,D,20211027,000000,12.9129,12.9514,12.8584,12.8949,159042.9286076,0
+BGB.US,D,20211028,000000,12.8949,12.9217,12.8852,12.9044,184057.88605598,0
+BGB.US,D,20211029,000000,12.9322,12.9322,12.8757,12.9044,113342.16360788,0
+BGB.US,D,20211101,000000,12.9044,12.9416,12.8852,12.9129,214850.27180891,0
+BGB.US,D,20211102,000000,12.9416,12.9416,12.8757,12.9044,153691.09547406,0
+BGB.US,D,20211103,000000,12.9129,12.9254,12.8682,12.9044,152402.80738876,0
+BGB.US,D,20211104,000000,12.9044,12.9322,12.8682,12.8852,169697.44752078,0
+BGB.US,D,20211105,000000,12.9227,12.9416,12.8949,12.9227,214325.33624168,0
+BGB.US,D,20211108,000000,12.9416,12.9514,12.9129,12.9322,164176.21286954,0
+BGB.US,D,20211109,000000,12.9322,12.9416,12.9159,12.9322,92322.781463018,0
+BGB.US,D,20211110,000000,12.9416,12.9416,12.9044,12.9129,175597.22136593,0
+BGB.US,D,20211111,000000,12.9044,12.9227,12.8757,12.9044,211322.11921168,0
+BGB.US,D,20211112,000000,12.9227,12.9416,12.8949,12.9129,158538.906808,0
+BGB.US,D,20211115,000000,12.9416,12.9514,12.8949,12.9227,146450.74912456,0
+BGB.US,D,20211116,000000,12.9322,12.9416,12.8949,12.9227,169426.61423012,0
+BGB.US,D,20211117,000000,12.9322,12.9588,12.9112,12.9227,88913.837341219,0
+BGB.US,D,20211118,000000,12.9322,12.9416,12.9129,12.9129,138286.01424634,0
+BGB.US,D,20211119,000000,12.9246,12.9608,12.8806,12.9149,148498.2069744,0
+BGB.US,D,20211122,000000,12.9342,12.9342,12.7572,12.7572,238411.7224078,0
+BGB.US,D,20211123,000000,12.7743,12.802,12.7572,12.7935,111378.36082851,0
+BGB.US,D,20211124,000000,12.8222,12.8604,12.7848,12.8509,97720.624885323,0
+BGB.US,D,20211126,000000,12.8317,12.8317,12.7485,12.7572,124685.7911641,0
+BGB.US,D,20211129,000000,12.7657,12.803,12.739,12.7743,104903.45837385,0
+BGB.US,D,20211130,000000,12.739,12.7686,12.7294,12.739,160526.76042013,0
+BGB.US,D,20211201,000000,12.7572,12.7935,12.6549,12.6825,301371.57413459,0
+BGB.US,D,20211202,000000,12.6825,12.7113,12.6549,12.674,123893.15937137,0
+BGB.US,D,20211203,000000,12.6825,12.6825,12.5802,12.5984,145143.63864842,0
+BGB.US,D,20211206,000000,12.608,12.6174,12.431,12.4789,411163.62568924,0
+BGB.US,D,20211207,000000,12.5429,12.6174,12.5162,12.5717,233648.6118327,0
+BGB.US,D,20211208,000000,12.5802,12.6922,12.5621,12.6922,193382.28934862,0
+BGB.US,D,20211209,000000,12.6922,12.739,12.6643,12.739,187122.79870042,0
+BGB.US,D,20211210,000000,12.739,12.8604,12.7016,12.8222,279488.45338708,0
+BGB.US,D,20211213,000000,12.8317,12.8604,12.7208,12.7657,222341.5833698,0
+BGB.US,D,20211214,000000,12.739,12.739,12.6356,12.6356,273433.91766156,0
+BGB.US,D,20211215,000000,12.6825,12.7294,12.6643,12.7208,172524.98890279,0
+BGB.US,D,20211216,000000,12.7113,12.7294,12.6825,12.7294,210481.38575342,0
+BGB.US,D,20211217,000000,12.7208,12.7247,12.5889,12.6453,142962.33268582,0
+BGB.US,D,20211220,000000,12.5984,12.674,12.5621,12.608,182756.00402172,0
+BGB.US,D,20211221,000000,12.6174,12.7743,12.6174,12.7743,204311.824306,0
+BGB.US,D,20211222,000000,12.828,12.8375,12.6032,12.8375,218776.83167926,0
+BGB.US,D,20211223,000000,12.8663,12.9227,12.804,12.847,236057.87786234,0
+BGB.US,D,20211227,000000,12.847,12.8843,12.828,12.8747,248962.71817126,0
+BGB.US,D,20211228,000000,12.8939,12.8939,12.828,12.8375,293065.67132493,0
+BGB.US,D,20211229,000000,12.8663,12.8663,12.7897,12.8088,198438.19267038,0
+BGB.US,D,20211230,000000,12.847,12.847,12.7858,12.828,398506.61352659,0
+BGB.US,D,20211231,000000,12.8183,12.8565,12.6778,12.7065,696127.3034388,0
+BGB.US,D,20220103,000000,12.7341,12.8949,12.7341,12.8088,204752.05911434,0
+BGB.US,D,20220104,000000,12.8663,12.8757,12.8183,12.8565,100420.59228486,0
+BGB.US,D,20220105,000000,12.847,12.8862,12.7705,12.7801,92958.559998616,0
+BGB.US,D,20220106,000000,12.8183,12.8757,12.697,12.8565,101285.37657588,0
+BGB.US,D,20220107,000000,12.828,12.889,12.7992,12.828,148118.62209213,0
+BGB.US,D,20220110,000000,12.8375,12.8757,12.7801,12.8088,292659.94423312,0
+BGB.US,D,20220111,000000,12.8375,12.8663,12.8088,12.8375,243355.73707278,0
+BGB.US,D,20220112,000000,12.8757,12.9322,12.8375,12.9322,384453.6073754,0
+BGB.US,D,20220113,000000,12.9684,12.9876,12.8949,12.9129,151765.98316476,0
+BGB.US,D,20220114,000000,12.9044,12.9129,12.7897,12.9044,228321.87522028,0
+BGB.US,D,20220118,000000,12.8757,12.9129,12.7897,12.847,148308.93737745,0
+BGB.US,D,20220119,000000,12.8757,12.8949,12.828,12.8565,218216.34270708,0
+BGB.US,D,20220120,000000,12.8663,12.9876,12.8375,12.847,280725.50274168,0
+BGB.US,D,20220121,000000,12.828,12.8949,12.6682,12.7533,573037.23274399,0
+BGB.US,D,20220124,000000,12.7438,12.7438,12.3297,12.4032,347669.42719979,0
+BGB.US,D,20220125,000000,12.3297,12.5458,12.3297,12.4223,286801.99792323,0
+BGB.US,D,20220126,000000,12.4799,12.565,12.4415,12.518,151657.23157316,0
+BGB.US,D,20220127,000000,12.518,12.6346,12.5018,12.5745,113862.91642158,0
+BGB.US,D,20220128,000000,12.5821,12.63,12.4799,12.565,74561.764313097,0
+BGB.US,D,20220131,000000,12.5745,12.6587,12.5276,12.6587,191758.33529307,0
+BGB.US,D,20220201,000000,12.6396,12.7897,12.6204,12.7897,151645.72900097,0
+BGB.US,D,20220202,000000,12.7629,12.7897,12.7159,12.7629,83511.811165388,0
+BGB.US,D,20220203,000000,12.7159,12.7705,12.6587,12.7065,170754.63847392,0
+BGB.US,D,20220204,000000,12.697,12.7533,12.6012,12.63,144928.22684193,0
+BGB.US,D,20220207,000000,12.6682,12.6778,12.5917,12.5917,73364.451116945,0
+BGB.US,D,20220208,000000,12.6108,12.6873,12.5554,12.6873,142100.68545993,0
+BGB.US,D,20220209,000000,12.6873,12.7159,12.6682,12.6873,169648.30016689,0
+BGB.US,D,20220210,000000,12.6489,12.6616,12.5601,12.565,178022.17272129,0
+BGB.US,D,20220211,000000,12.5745,12.6012,12.3851,12.4415,237788.49213276,0
+BGB.US,D,20220214,000000,12.4892,12.4892,12.1967,12.2437,264942.92800847,0
+BGB.US,D,20220215,000000,12.301,12.3105,12.2196,12.2914,343662.3493241,0
+BGB.US,D,20220216,000000,12.3105,12.4892,12.2914,12.4799,173958.62767303,0
+BGB.US,D,20220217,000000,12.4952,12.4952,12.409,12.4473,214861.77438107,0
+BGB.US,D,20220218,000000,12.4473,12.4759,12.3764,12.3996,97836.696295606,0
+BGB.US,D,20220222,000000,12.3526,12.3861,12.2196,12.2867,167771.28952315,0
+BGB.US,D,20220223,000000,12.3249,12.3344,12.173,12.1823,300581.03371861,0
+BGB.US,D,20220224,000000,12.059,12.2015,11.9413,12.2015,297295.48082575,0
+BGB.US,D,20220225,000000,12.2015,12.5143,12.0781,12.4666,343843.253414,0
+BGB.US,D,20220228,000000,12.4377,12.5468,12.4377,12.5143,105335.32767518,0
+BGB.US,D,20220301,000000,12.4952,12.5143,12.4187,12.4282,167667.76637342,0
+BGB.US,D,20220302,000000,12.4187,12.5143,12.3996,12.4282,160032.14981594,0
+BGB.US,D,20220303,000000,12.4473,12.5143,12.4282,12.4377,127896.05449353,0
+BGB.US,D,20220304,000000,12.3622,12.4282,12.3622,12.3996,93978.106170014,0
+BGB.US,D,20220307,000000,12.409,12.409,12.2102,12.258,148293.25205174,0
+BGB.US,D,20220308,000000,12.2675,12.2867,12.1259,12.2482,70786.829257976,0
+BGB.US,D,20220309,000000,12.3057,12.3907,12.2532,12.3814,134239.20021218,0
+BGB.US,D,20220310,000000,12.3155,12.4473,12.2675,12.3907,280769.4216537,0
+BGB.US,D,20220311,000000,12.4666,12.6174,12.173,12.173,259937.21772901,0
+BGB.US,D,20220314,000000,12.2293,12.258,11.9271,11.9653,254258.08413224,0
+BGB.US,D,20220315,000000,11.9366,12.0686,11.908,11.9557,94786.423288465,0
+BGB.US,D,20220316,000000,12.0217,12.2102,12.0217,12.0399,118839.34742639,0
+BGB.US,D,20220317,000000,12.0781,12.1641,12.0303,12.1259,114540.52249242,0
+BGB.US,D,20220318,000000,12.1547,12.1823,12.0495,12.0878,131898.94961569,0
+BGB.US,D,20220321,000000,12.0878,12.0972,12.0303,12.0495,112878.92365514,0
+BGB.US,D,20220322,000000,12.0878,12.1451,12.0686,12.1165,116354.79183332,0
+BGB.US,D,20220323,000000,12.1404,12.2447,12.0734,12.0829,85892.843608743,0
+BGB.US,D,20220324,000000,12.1595,12.1595,11.9596,12.0255,147438.92464452,0
+BGB.US,D,20220325,000000,12.0542,12.0734,11.9501,11.9596,104086.77574837,0
+BGB.US,D,20220328,000000,11.9309,12.1595,11.9118,12.0925,246598.416742,0
+BGB.US,D,20220329,000000,12.1021,12.3498,12.0925,12.3019,234118.12591573,0
+BGB.US,D,20220330,000000,12.3307,12.3679,12.2542,12.3498,230873.35486974,0
+BGB.US,D,20220331,000000,12.3871,12.454,12.3774,12.4158,145413.42625069,0
+BGB.US,D,20220401,000000,12.4444,12.6682,12.4016,12.6061,333485.710001,0
+BGB.US,D,20220404,000000,12.5869,12.6061,12.5,12.6061,61349.491620176,0
+BGB.US,D,20220405,000000,12.5965,12.6156,12.3115,12.3871,157832.02146249,0
+BGB.US,D,20220406,000000,12.3498,12.3498,12.1595,12.2158,262897.56153539,0
+BGB.US,D,20220407,000000,12.2063,12.2924,12.1873,12.2733,107043.98248961,0
+BGB.US,D,20220408,000000,12.2924,12.3115,12.2063,12.2636,62325.118879574,0
+BGB.US,D,20220411,000000,12.2255,12.2542,12.1404,12.1497,51710.336124859,0
+BGB.US,D,20220412,000000,12.1497,12.2255,12.0542,12.0734,121344.81678706,0
+BGB.US,D,20220413,000000,12.0829,12.1497,12.0486,12.1115,85082.43511353,0
+BGB.US,D,20220414,000000,12.1212,12.1308,12.0399,12.0734,68162.151421867,0
+BGB.US,D,20220418,000000,12.0925,12.0925,12.0209,12.0255,101393.08247911,0
+BGB.US,D,20220419,000000,12.016,12.1021,11.9883,12.0734,93670.673786023,0
+BGB.US,D,20220420,000000,12.0829,12.1212,12.016,12.0734,105697.13585498,0
+BGB.US,D,20220421,000000,12.1165,12.1354,12.0638,12.0781,74978.993977084,0
+BGB.US,D,20220422,000000,12.0781,12.174,11.9347,11.973,187423.95695415,0
+BGB.US,D,20220425,000000,11.8677,11.973,11.8391,11.9443,164842.31636817,0
+BGB.US,D,20220426,000000,11.8677,11.9539,11.8296,11.8296,107715.31443016,0
+BGB.US,D,20220427,000000,11.8296,11.9252,11.8105,11.8391,84475.935852596,0
+BGB.US,D,20220428,000000,11.8774,11.9443,11.8199,11.9252,118357.28508278,0
+BGB.US,D,20220429,000000,11.8199,11.9156,11.8199,11.8774,88509.155937803,0
+BGB.US,D,20220502,000000,11.8486,11.8602,11.7626,11.7817,158528.44992418,0
+BGB.US,D,20220503,000000,11.7722,11.8199,11.6766,11.7722,141946.96926794,0
+BGB.US,D,20220504,000000,11.7435,11.8582,11.686,11.8105,73113.485905523,0
+BGB.US,D,20220505,000000,11.7913,11.7961,11.6193,11.667,148866.2892845,0
+BGB.US,D,20220506,000000,11.6286,11.7338,11.5523,11.6286,198840.78269702,0
+BGB.US,D,20220509,000000,11.5139,11.6573,11.4757,11.5331,205579.19862367,0
+BGB.US,D,20220510,000000,11.5425,11.6096,11.3992,11.4757,192352.2862934,0
+BGB.US,D,20220511,000000,11.4375,11.5236,11.2558,11.2558,189814.40059292,0
+BGB.US,D,20220512,000000,11.2271,11.3514,10.9688,11.1697,309063.65786461,0
+BGB.US,D,20220513,000000,11.1601,11.2365,11.1219,11.1697,166296.86890604,0
+BGB.US,D,20220516,000000,11.1697,11.2462,11.0835,11.1313,124074.06346127,0
+BGB.US,D,20220517,000000,11.1697,11.2845,11.1697,11.2749,74251.194863963,0
+BGB.US,D,20220518,000000,11.2558,11.2653,11.1601,11.2175,166991.20599097,0
+BGB.US,D,20220519,000000,11.1887,11.2365,11.1697,11.1887,143271.85644658,0
+BGB.US,D,20220520,000000,11.2033,11.2513,11.1743,11.2513,107837.53216209,0
+BGB.US,D,20220523,000000,11.2801,11.2801,11.1743,11.184,93218.913165977,0
+BGB.US,D,20220524,000000,11.184,11.184,11.0591,11.1166,124120.99743881,0
+BGB.US,D,20220525,000000,11.0782,11.184,11.0591,11.1263,148375.13525822,0
+BGB.US,D,20220526,000000,11.1166,11.3139,11.1071,11.2801,84786.534346839,0
+BGB.US,D,20220527,000000,11.309,11.4629,11.2995,11.434,88966.847930874,0
+BGB.US,D,20220531,000000,11.3763,11.4244,11.3474,11.3859,89098.912564,0
+BGB.US,D,20220601,000000,11.3859,11.5398,11.3859,11.5302,150459.05277622,0
+BGB.US,D,20220602,000000,11.4725,11.6168,11.4629,11.5206,212295.45757092,0
+BGB.US,D,20220603,000000,11.4436,11.5206,11.4244,11.4822,86634.399331623,0
+BGB.US,D,20220606,000000,11.4822,11.5367,11.4436,11.4822,80543.828022743,0
+BGB.US,D,20220607,000000,11.4052,11.6262,11.4052,11.5589,79340.688018583,0
+BGB.US,D,20220608,000000,11.4917,11.5398,11.4533,11.5013,79747.280707975,0
+BGB.US,D,20220609,000000,11.4917,11.4979,11.3571,11.3763,153302.08196498,0
+BGB.US,D,20220610,000000,11.2995,11.3667,11.2801,11.3667,124047.16602974,0
+BGB.US,D,20220613,000000,11.2801,11.2801,11.0782,11.1743,147874.95345873,0
+BGB.US,D,20220614,000000,11.1455,11.2801,11.0591,11.1743,376768.95964366,0
+BGB.US,D,20220615,000000,11.2033,11.309,11.0685,11.1455,80813.156684004,0
+BGB.US,D,20220616,000000,11.0591,11.0897,10.6359,10.7321,170298.90423637,0
+BGB.US,D,20220617,000000,10.7223,10.8088,10.6743,10.6935,142762.90828979,0
+BGB.US,D,20220621,000000,10.7415,10.8463,10.6262,10.7321,130335.31434881,0
+BGB.US,D,20220622,000000,10.6324,10.7581,10.526,10.7195,75105.025387382,0
+BGB.US,D,20220623,000000,10.7002,10.7486,10.6614,10.6711,164269.56764514,0
+BGB.US,D,20220624,000000,10.6807,10.8355,10.613,10.8355,78180.092487029,0
+BGB.US,D,20220627,000000,10.8163,10.8539,10.7387,10.7968,104944.02943196,0
+BGB.US,D,20220628,000000,10.8549,10.8935,10.8163,10.8935,83981.891354363,0
+BGB.US,D,20220629,000000,10.8935,10.9032,10.8057,10.884,89944.937437678,0
+BGB.US,D,20220630,000000,10.884,10.884,10.6807,10.8064,91552.241417494,0
+BGB.US,D,20220701,000000,10.7581,10.9323,10.7486,10.9323,65237.936132515,0
+BGB.US,D,20220705,000000,10.8453,10.8453,10.7097,10.7968,60029.444329112,0
+BGB.US,D,20220706,000000,10.7581,10.8064,10.6807,10.7387,78246.245191021,0
+BGB.US,D,20220707,000000,10.7097,10.7581,10.6904,10.7291,55145.514229672,0
+BGB.US,D,20220708,000000,10.6711,10.7774,10.6711,10.7678,100475.62100447,0
+BGB.US,D,20220711,000000,10.7678,10.7968,10.7487,10.7774,50729.821238178,0
+BGB.US,D,20220712,000000,10.7581,10.8355,10.7486,10.7774,163423.01976125,0
+BGB.US,D,20220713,000000,10.7195,10.8453,10.6904,10.8453,98357.700840714,0
+BGB.US,D,20220714,000000,10.7774,10.9032,10.6807,10.7774,92222.037545418,0
+BGB.US,D,20220715,000000,10.8064,10.9226,10.7678,10.9226,127142.39616541,0
+BGB.US,D,20220718,000000,10.9032,10.9275,10.8163,10.8258,99641.476752566,0
+BGB.US,D,20220719,000000,10.8549,10.9516,10.8403,10.9516,185220.33572674,0
+BGB.US,D,20220720,000000,10.913,11.0193,10.913,10.942,99870.943944539,0
+BGB.US,D,20220721,000000,10.9293,11.1723,10.9293,11.085,112842.48106431,0
+BGB.US,D,20220722,000000,11.1044,11.231,11.0724,11.1531,115000.2579033,0
+BGB.US,D,20220725,000000,11.1434,11.2407,11.1044,11.1239,119044.54820726,0
+BGB.US,D,20220726,000000,11.1143,11.1824,11.085,11.1044,86652.207802843,0
+BGB.US,D,20220727,000000,11.1434,11.1824,11.1143,11.1629,67998.740786137,0
+BGB.US,D,20220728,000000,11.1629,11.2407,11.0948,11.231,89634.049891776,0
+BGB.US,D,20220729,000000,11.231,11.4441,11.2213,11.4062,97388.688846005,0
+BGB.US,D,20220801,000000,11.3867,11.5814,11.2407,11.4839,88424.667349159,0
+BGB.US,D,20220802,000000,11.4839,11.5814,11.4743,11.4743,96908.840377524,0
+BGB.US,D,20220803,000000,11.4938,11.5522,11.4451,11.4938,53723.505727026,0
+BGB.US,D,20220804,000000,11.4646,11.5132,11.4257,11.4257,65235.758919445,0
+BGB.US,D,20220805,000000,11.3867,11.4839,11.377,11.4257,66031.053811532,0
+BGB.US,D,20220808,000000,11.4354,11.6008,11.4257,11.5911,117138.51199947,0
+BGB.US,D,20220809,000000,11.5911,11.6008,11.5035,11.523,121673.95341248,0
+BGB.US,D,20220810,000000,11.6008,11.6885,11.5619,11.6592,136645.84213676,0
+BGB.US,D,20220811,000000,11.7177,11.776,11.6911,11.7468,69108.454589047,0
+BGB.US,D,20220812,000000,11.8052,11.8633,11.7468,11.8247,54659.569870039,0
+BGB.US,D,20220815,000000,11.8052,11.883,11.7954,11.8247,73363.385012986,0
+BGB.US,D,20220816,000000,11.8052,11.8538,11.7761,11.8052,37889.533779939,0
+BGB.US,D,20220817,000000,11.776,11.776,11.5911,11.6396,111308.40448307,0
+BGB.US,D,20220818,000000,11.6496,11.7273,11.63,11.7177,44725.576308425,0
+BGB.US,D,20220819,000000,11.6787,11.7273,11.6496,11.6885,114119.67945045,0
+BGB.US,D,20220822,000000,11.63,11.6496,11.5911,11.63,93654.707401767,0
+BGB.US,D,20220823,000000,11.627,11.6761,11.5782,11.6076,35994.273473612,0
+BGB.US,D,20220824,000000,11.5977,11.6956,11.5977,11.6467,56304.656353948,0
+BGB.US,D,20220825,000000,11.6467,11.6662,11.6173,11.6369,49752.161866999,0
+BGB.US,D,20220826,000000,11.6173,11.6369,11.4019,11.5097,269953.98579661,0
+BGB.US,D,20220829,000000,11.4901,11.6076,11.4704,11.5782,67943.431451539,0
+BGB.US,D,20220830,000000,11.5585,11.627,11.4666,11.5684,348988.53336476,0
+BGB.US,D,20220831,000000,11.5684,11.6467,11.4901,11.6173,187461.83003512,0
+BGB.US,D,20220901,000000,11.5097,11.5097,11.2356,11.314,101786.91732262,0
+BGB.US,D,20220902,000000,11.3334,11.3726,11.1964,11.1964,79372.747423944,0
+BGB.US,D,20220906,000000,11.2454,11.2487,11.1377,11.2258,156248.33337492,0
+BGB.US,D,20220907,000000,11.216,11.3922,11.1867,11.3433,90164.490254314,0
+BGB.US,D,20220908,000000,11.304,11.5391,11.2454,11.3237,113943.72059811,0
+BGB.US,D,20220909,000000,11.3237,11.4803,11.3237,11.4313,71085.318329346,0
+BGB.US,D,20220912,000000,11.4607,11.5292,11.3531,11.3825,42451.745040356,0
+BGB.US,D,20220913,000000,11.304,11.3825,11.2356,11.2356,75385.871782578,0
+BGB.US,D,20220914,000000,11.2846,11.3433,11.2356,11.304,45552.761844956,0
+BGB.US,D,20220915,000000,11.304,11.4901,11.0595,11.0595,110774.2464209,0
+BGB.US,D,20220916,000000,11.0301,11.0496,10.9518,10.9713,69212.447224625,0
+BGB.US,D,20220919,000000,10.942,11.0301,10.942,10.9713,100197.07147486,0
+BGB.US,D,20220920,000000,10.9322,11.0105,10.9224,10.9224,54405.219701642,0
+BGB.US,D,20220921,000000,10.9713,11.0202,10.8833,10.8833,80156.431077692,0
+BGB.US,D,20220922,000000,10.8409,10.89,10.8015,10.8606,94891.554990359,0
+BGB.US,D,20220923,000000,10.8015,10.8015,10.6832,10.7325,133993.13823129,0
+BGB.US,D,20220926,000000,10.7128,10.7554,10.486,10.486,87794.905800327,0
+BGB.US,D,20220927,000000,10.496,10.565,10.3876,10.4171,114873.5842296,0
+BGB.US,D,20220928,000000,10.427,10.6438,10.3974,10.6241,113873.11295404,0
+BGB.US,D,20220929,000000,10.5156,10.5551,10.3777,10.427,155671.70699667,0
+BGB.US,D,20220930,000000,10.3876,10.5452,10.3782,10.4762,108097.5728926,0
+BGB.US,D,20221003,000000,10.5748,10.6339,10.5058,10.6241,61908.472552389,0
+BGB.US,D,20221004,000000,10.7029,10.89,10.6335,10.8705,81767.725904876,0
+BGB.US,D,20221005,000000,10.8507,10.8557,10.703,10.7423,115160.73774988,0
+BGB.US,D,20221006,000000,10.6931,10.8803,10.6832,10.7128,120739.4305218,0
+BGB.US,D,20221007,000000,10.6734,10.7226,10.5452,10.5846,77375.190253797,0
+BGB.US,D,20221010,000000,10.5748,10.5846,10.3924,10.4171,87093.764166026,0
+BGB.US,D,20221011,000000,10.3974,10.4762,10.3186,10.4762,104853.65132261,0
+BGB.US,D,20221012,000000,10.4466,10.4466,10.3383,10.3383,96679.415423993,0
+BGB.US,D,20221013,000000,10.2496,10.3678,10.1707,10.289,120531.42178804,0
+BGB.US,D,20221014,000000,10.2988,10.3481,10.2101,10.2299,113773.67463252,0
+BGB.US,D,20221017,000000,10.3186,10.3777,10.2299,10.2299,104874.95953436,0
+BGB.US,D,20221018,000000,10.3087,10.3777,10.2791,10.3284,151589.66243111,0
+BGB.US,D,20221019,000000,10.3186,10.3643,10.2693,10.2791,76270.207272964,0
+BGB.US,D,20221020,000000,10.2594,10.4072,10.2594,10.3186,68339.49379437,0
+BGB.US,D,20221021,000000,10.2759,10.3156,10.1964,10.3057,141889.32352517,0
+BGB.US,D,20221024,000000,10.2262,10.3057,10.2262,10.2362,166380.75049015,0
+BGB.US,D,20221025,000000,10.2262,10.3156,10.2262,10.3156,163153.6353398,0
+BGB.US,D,20221026,000000,10.2759,10.4446,10.2759,10.3851,196898.3416076,0
+BGB.US,D,20221027,000000,10.3652,10.4248,10.2957,10.3553,146015.88119401,0
+BGB.US,D,20221028,000000,10.3156,10.4546,10.3057,10.4446,138667.24444715,0
+BGB.US,D,20221031,000000,10.3851,10.4446,10.3553,10.4446,100133.23339162,0
+BGB.US,D,20221101,000000,10.4546,10.4893,10.3553,10.4844,152648.38845525,0
+BGB.US,D,20221102,000000,10.4744,10.5836,10.4248,10.4943,90311.885129756,0
+BGB.US,D,20221103,000000,10.4446,10.5638,10.4248,10.5141,131799.04900077,0
+BGB.US,D,20221104,000000,10.5836,10.7822,10.5638,10.7524,189358.33411213,0
+BGB.US,D,20221107,000000,10.7425,10.7822,10.6631,10.7127,123008.08113803,0
+BGB.US,D,20221108,000000,10.7326,10.7326,10.4248,10.7226,169940.24641441,0
+BGB.US,D,20221109,000000,10.7226,10.7226,10.5539,10.5936,56829.054623221,0
+BGB.US,D,20221110,000000,10.7524,10.8319,10.6955,10.7822,99125.011710756,0
+BGB.US,D,20221111,000000,10.8219,10.841,10.677,10.7127,121783.30834689,0
+BGB.US,D,20221114,000000,10.7226,10.7241,10.5638,10.5737,80499.601798087,0
+BGB.US,D,20221115,000000,10.6432,10.7127,10.6334,10.7127,188042.91201901,0
+BGB.US,D,20221116,000000,10.7425,10.7425,10.673,10.7028,218955.3312073,0
+BGB.US,D,20221117,000000,10.6432,10.6829,10.6234,10.6829,117992.15309536,0
+BGB.US,D,20221118,000000,10.7226,10.7226,10.6531,10.673,138436.59233435,0
+BGB.US,D,20221121,000000,10.68,10.77,10.6596,10.77,152664,0
+BGB.US,D,20221122,000000,10.77,10.89,10.7544,10.88,126665,0
+BGB.US,D,20221123,000000,10.85,10.92,10.79,10.8,54631,0
+BGB.US,D,20221125,000000,10.79,10.83,10.76,10.76,18486,0
+BGB.US,D,20221128,000000,10.77,10.825,10.73,10.77,156462,0
+BGB.US,D,20221129,000000,10.77,10.83,10.74,10.8,96123,0
+BGB.US,D,20221130,000000,10.82,11.09,10.78,11.02,235067,0
+BGB.US,D,20221201,000000,11,11.08,10.92,10.92,141065,0
+BGB.US,D,20221202,000000,10.87,10.92,10.85,10.91,98655,0
+BGB.US,D,20221205,000000,10.82,10.9,10.78,10.79,115928,0
+BGB.US,D,20221206,000000,10.75,10.8,10.67,10.69,150153,0
+BGB.US,D,20221207,000000,10.66,10.735,10.64,10.64,213466,0
+BGB.US,D,20221208,000000,10.65,10.68,10.58,10.61,168827,0
+BGB.US,D,20221209,000000,10.57,10.67,10.52,10.52,182058,0
+BGB.US,D,20221212,000000,10.56,10.62,10.51,10.6,175345,0
+BGB.US,D,20221213,000000,10.69,10.73,10.62,10.64,323140,0
+BGB.US,D,20221214,000000,10.6,10.75,10.585,10.7,232269,0
+BGB.US,D,20221215,000000,10.68,10.72,10.65,10.7,131306,0
+BGB.US,D,20221216,000000,10.68,10.74,10.67,10.7,178951,0
+BGB.US,D,20221219,000000,10.69,10.69,10.52,10.57,171703,0
+BGB.US,D,20221220,000000,10.58,10.76,10.565,10.72,841994,0
+BGB.US,D,20221221,000000,10.64,10.83,10.59,10.8,234693,0
+BGB.US,D,20221222,000000,10.75,10.9,10.68,10.84,234494,0
+BGB.US,D,20221223,000000,10.87,11.0119,10.77,10.81,276941,0
+BGB.US,D,20221227,000000,10.77,10.77,10.6,10.61,269135,0
+BGB.US,D,20221228,000000,10.58,10.65,10.48,10.51,298371,0
+BGB.US,D,20221229,000000,10.52,10.62,10.5101,10.6,203506,0
+BGB.US,D,20221230,000000,10.55,10.67,10.55,10.58,255359,0
+BGB.US,D,20230103,000000,10.61,10.72,10.57,10.7,186575,0
+BGB.US,D,20230104,000000,10.72,10.7899,10.62,10.72,142348,0
+BGB.US,D,20230105,000000,10.66,10.7099,10.58,10.63,154350,0
+BGB.US,D,20230106,000000,10.65,10.8,10.65,10.74,188428,0
+BGB.US,D,20230109,000000,10.76,10.8428,10.7,10.72,180784,0
+BGB.US,D,20230110,000000,10.74,10.82,10.71,10.82,96657,0
+BGB.US,D,20230111,000000,10.82,10.94,10.82,10.94,165438,0
+BGB.US,D,20230112,000000,10.97,10.99,10.85,10.99,168010,0
+BGB.US,D,20230113,000000,10.96,11.13,10.94,11.08,217846,0
+BGB.US,D,20230117,000000,11.06,11.17,10.97,11.02,179306,0
+BGB.US,D,20230118,000000,11.04,11.12,10.97,10.97,161763,0
+BGB.US,D,20230119,000000,10.95,11.04,10.95,10.95,137651,0
+BGB.US,D,20230120,000000,10.97,11.06,10.95,11.05,332061,0
+BGB.US,D,20230123,000000,10.97,11.06,10.95,11.03,147633,0
+BGB.US,D,20230124,000000,11.1,11.1,11,11,108316,0
+BGB.US,D,20230125,000000,10.97,11.01,10.94,10.94,152733,0
+BGB.US,D,20230126,000000,10.95,11.0103,10.94,10.96,154618,0
+BGB.US,D,20230127,000000,10.99,11.05,10.96,10.99,176565,0
+BGB.US,D,20230130,000000,10.96,11.09,10.96,11.07,128853,0
+BGB.US,D,20230131,000000,11.1,11.19,11.1,11.13,141759,0
+BGB.US,D,20230201,000000,11.11,11.22,11.1,11.18,109591,0
+BGB.US,D,20230202,000000,11.2,11.33,11.18,11.24,121275,0
+BGB.US,D,20230203,000000,11.21,11.27,11.14,11.14,176526,0
+BGB.US,D,20230206,000000,11.15,11.24,11.1,11.24,158737,0
+BGB.US,D,20230207,000000,11.19,11.37,11.19,11.31,93343,0
+BGB.US,D,20230208,000000,11.3,11.38,11.3,11.3,104611,0
+BGB.US,D,20230209,000000,11.33,11.38,11.24,11.24,102907,0
+BGB.US,D,20230210,000000,11.17,11.25,11.17,11.21,141966,0
+BGB.US,D,20230213,000000,11.24,11.31,11.18,11.18,130724,0
+BGB.US,D,20230214,000000,11.2,11.275,11.19,11.21,98522,0
+BGB.US,D,20230215,000000,11.15,11.23,11.15,11.19,66527,0
+BGB.US,D,20230216,000000,11.19,11.25,11.16,11.21,83630,0
+BGB.US,D,20230217,000000,11.06,11.09,11.01,11.04,62714,0
+BGB.US,D,20230221,000000,10.96,11.005,10.86,10.87,79709,0
+BGB.US,D,20230222,000000,10.9,10.92,10.82,10.85,196812,0
+BGB.US,D,20230223,000000,10.87,10.91,10.85,10.86,103678,0
+BGB.US,D,20230224,000000,10.85,11.04,10.85,11.04,137357,0
+BGB.US,D,20230227,000000,11.09,11.09,10.9603,11.08,149786,0
+BGB.US,D,20230228,000000,11.09,11.12,11.06,11.1,159627,0
+BGB.US,D,20230301,000000,11.09,11.11,10.98,11.08,66348,0
+BGB.US,D,20230302,000000,11.07,11.15,11.05,11.15,137212,0
+BGB.US,D,20230303,000000,11.14,11.14,11.04,11.1,66331,0
+BGB.US,D,20230306,000000,11.11,11.17,11.11,11.15,57312,0
+BGB.US,D,20230307,000000,11.18,11.18,11.13,11.13,74318,0
+BGB.US,D,20230308,000000,11.11,11.11,11.0513,11.08,92763,0
+BGB.US,D,20230309,000000,11.09,11.09,10.94,10.94,103163,0
+BGB.US,D,20230310,000000,10.96,10.96,10.77,10.78,164426,0
+BGB.US,D,20230313,000000,10.77,10.77,10.345,10.35,384627,0
+BGB.US,D,20230314,000000,10.45,10.59,10.41,10.55,158810,0
+BGB.US,D,20230315,000000,10.48,10.5,10.38,10.47,110486,0
+BGB.US,D,20230316,000000,10.49,10.61,10.46,10.59,135557,0
+BGB.US,D,20230317,000000,10.54,10.55,10.46,10.48,75355,0
+BGB.US,D,20230320,000000,10.48,10.51,10.45,10.49,92676,0
+BGB.US,D,20230321,000000,10.55,10.6,10.5309,10.6,46078,0
+BGB.US,D,20230322,000000,10.6,10.715,10.5807,10.66,78225,0
+BGB.US,D,20230323,000000,10.53,10.6234,10.49,10.51,96425,0
+BGB.US,D,20230324,000000,10.53,10.57,10.4501,10.48,81759,0
+BGB.US,D,20230327,000000,10.56,10.56,10.48,10.5,77964,0
+BGB.US,D,20230328,000000,10.52,10.6,10.48,10.48,79553,0
+BGB.US,D,20230329,000000,10.6,10.65,10.5542,10.65,47809,0
+BGB.US,D,20230330,000000,10.71,10.72,10.61,10.64,120266,0
+BGB.US,D,20230331,000000,10.7,10.74,10.61,10.65,138516,0
+BGB.US,D,20230403,000000,10.7,10.825,10.635,10.81,190909,0
+BGB.US,D,20230404,000000,10.78,10.78,10.66,10.68,103781,0
+BGB.US,D,20230405,000000,10.7,10.7,10.59,10.65,203467,0
+BGB.US,D,20230406,000000,10.63,10.66,10.62,10.64,103565,0
+BGB.US,D,20230410,000000,10.62,10.68,10.6119,10.66,91650,0
+BGB.US,D,20230411,000000,10.69,10.76,10.6802,10.75,76627,0
+BGB.US,D,20230412,000000,10.78,10.85,10.69,10.82,151056,0
+BGB.US,D,20230413,000000,10.82,10.85,10.76,10.79,108342,0
+BGB.US,D,20230414,000000,10.79,10.8489,10.73,10.74,41138,0
+BGB.US,D,20230417,000000,10.71,10.89,10.71,10.87,141203,0
+BGB.US,D,20230418,000000,10.87,10.98,10.81,10.95,384461,0
+BGB.US,D,20230419,000000,10.94,10.97,10.82,10.94,214209,0
+BGB.US,D,20230420,000000,10.87,10.96,10.81,10.92,187210,0
+BGB.US,D,20230421,000000,10.89,10.89,10.78,10.81,86524,0
+BGB.US,D,20230424,000000,10.78,10.85,10.7,10.73,96630,0
+BGB.US,D,20230425,000000,10.67,10.72,10.625,10.64,101164,0
+BGB.US,D,20230426,000000,10.64,10.72,10.62,10.68,77962,0
+BGB.US,D,20230427,000000,10.66,10.74,10.64,10.72,100347,0
+BGB.US,D,20230428,000000,10.72,10.79,10.69,10.73,118264,0
+BGB.US,D,20230501,000000,10.68,10.825,10.68,10.81,102274,0
+BGB.US,D,20230502,000000,10.77,10.77,10.6483,10.71,40012,0
+BGB.US,D,20230503,000000,10.67,10.7498,10.655,10.66,47718,0
+BGB.US,D,20230504,000000,10.67,10.71,10.63,10.69,84599,0
+BGB.US,D,20230505,000000,10.72,10.7737,10.7,10.7,59094,0
+BGB.US,D,20230508,000000,10.72,10.75,10.63,10.67,54711,0
+BGB.US,D,20230509,000000,10.69,10.73,10.62,10.62,62568,0
+BGB.US,D,20230510,000000,10.66,10.705,10.6527,10.69,51684,0
+BGB.US,D,20230511,000000,10.67,10.705,10.64,10.68,85014,0
+BGB.US,D,20230512,000000,10.64,10.67,10.63,10.65,61547,0
+BGB.US,D,20230515,000000,10.64,10.72,10.64,10.64,110712,0
+BGB.US,D,20230516,000000,10.65,10.69,10.6,10.62,66469,0
+BGB.US,D,20230517,000000,10.62,10.7,10.6101,10.7,42269,0
+BGB.US,D,20230518,000000,10.68,10.7,10.62,10.69,59597,0
+BGB.US,D,20230519,000000,10.69,10.74,10.69,10.7,78790,0
+BGB.US,D,20230522,000000,10.63,10.7,10.6,10.64,66662,0
+BGB.US,D,20230523,000000,10.65,10.68,10.52,10.54,69587,0
+BGB.US,D,20230524,000000,10.55,10.56,10.46,10.46,66379,0
+BGB.US,D,20230525,000000,10.48,10.49,10.45,10.47,113052,0
+BGB.US,D,20230526,000000,10.48,10.49,10.45,10.48,116541,0
+BGB.US,D,20230530,000000,10.48,10.48,10.4017,10.44,109450,0
+BGB.US,D,20230531,000000,10.4,10.48,10.4,10.45,124693,0
+BGB.US,D,20230601,000000,10.45,10.52,10.42,10.49,138243,0
+BGB.US,D,20230602,000000,10.49,10.58,10.47,10.47,182776,0
+BGB.US,D,20230605,000000,10.49,10.49,10.43,10.44,74433,0
+BGB.US,D,20230606,000000,10.45,10.54,10.42,10.5,220578,0
+BGB.US,D,20230607,000000,10.54,10.57,10.5,10.53,132568,0
+BGB.US,D,20230608,000000,10.54,10.56,10.5,10.55,211609,0
+BGB.US,D,20230609,000000,10.56,10.6,10.54,10.55,215863,0
+BGB.US,D,20230612,000000,10.59,10.63,10.54,10.58,157940,0
+BGB.US,D,20230613,000000,10.61,10.7,10.58,10.62,200083,0
+BGB.US,D,20230614,000000,10.66,10.6895,10.54,10.6,228197,0
+BGB.US,D,20230615,000000,10.62,10.6611,10.6,10.65,91324,0
+BGB.US,D,20230616,000000,10.64,10.705,10.61,10.64,84587,0
+BGB.US,D,20230620,000000,10.65,10.7,10.6,10.63,264126,0
+BGB.US,D,20230621,000000,10.65,10.6542,10.59,10.6,173352,0
+BGB.US,D,20230622,000000,10.53,10.63,10.53,10.63,236477,0
+BGB.US,D,20230623,000000,10.62,10.68,10.615,10.63,94360,0
+BGB.US,D,20230626,000000,10.64,10.74,10.64,10.74,145978,0
+BGB.US,D,20230627,000000,10.72,10.795,10.72,10.78,96889,0
+BGB.US,D,20230628,000000,10.79,10.8798,10.75,10.84,139430,0
+BGB.US,D,20230629,000000,10.81,10.92,10.81,10.9,84264,0
+BGB.US,D,20230630,000000,10.96,10.96,10.91,10.93,102777,0
+BGB.US,D,20230703,000000,10.95,11.08,10.94,10.99,127153,0
+BGB.US,D,20230705,000000,11,11.0207,10.89,10.95,163727,0
+BGB.US,D,20230706,000000,10.95,10.95,10.87,10.9,161329,0
+BGB.US,D,20230707,000000,10.9,10.9499,10.87,10.91,94027,0
+BGB.US,D,20230710,000000,10.87,11.036,10.87,10.98,136453,0
+BGB.US,D,20230711,000000,10.99,11.07,10.98,11.03,116628,0
+BGB.US,D,20230712,000000,11.04,11.1,11.04,11.05,235244,0
+BGB.US,D,20230713,000000,11.05,11.12,10.99,11,260431,0
+BGB.US,D,20230714,000000,11,11.02,10.92,10.92,149060,0
+BGB.US,D,20230717,000000,10.92,10.99,10.9,10.95,169859,0
+BGB.US,D,20230718,000000,10.95,11.05,10.92,10.96,310461,0
+BGB.US,D,20230719,000000,10.95,11.02,10.94,10.95,190791,0
+BGB.US,D,20230720,000000,10.97,10.9859,10.919,10.96,132353,0
+BGB.US,D,20230721,000000,10.95,10.95,10.83,10.85,225142,0
+BGB.US,D,20230724,000000,10.89,10.96,10.86,10.95,179745,0
+BGB.US,D,20230725,000000,10.93,10.97,10.905,10.94,121912,0
+BGB.US,D,20230726,000000,10.94,10.97,10.92,10.93,104898,0
+BGB.US,D,20230727,000000,10.93,11.03,10.91,11.01,227430,0
+BGB.US,D,20230728,000000,10.99,11.09,10.985,11.09,92606,0
+BGB.US,D,20230731,000000,11.14,11.15,11.08,11.14,85293,0
+BGB.US,D,20230801,000000,11.09,11.16,11.09,11.12,244176,0
+BGB.US,D,20230802,000000,11.11,11.145,11.07,11.13,330871,0
+BGB.US,D,20230803,000000,11.08,11.21,11.05,11.09,160738,0
+BGB.US,D,20230804,000000,11.1,11.1494,11.01,11.04,148475,0
+BGB.US,D,20230807,000000,11.05,11.15,11.05,11.12,99170,0
+BGB.US,D,20230808,000000,11.1,11.16,11.06,11.16,96643,0
+BGB.US,D,20230809,000000,11.12,11.16,11.0907,11.15,42780,0
+BGB.US,D,20230810,000000,11.15,11.2032,11.145,11.15,103271,0
+BGB.US,D,20230811,000000,11.13,11.2,11.08,11.15,85263,0
+BGB.US,D,20230814,000000,11.13,11.21,11.09,11.13,113653,0
+BGB.US,D,20230815,000000,11.12,11.155,11.05,11.06,146844,0
+BGB.US,D,20230816,000000,11.05,11.15,11.05,11.13,121236,0
+BGB.US,D,20230817,000000,11.12,11.12,11.04,11.08,78448,0
+BGB.US,D,20230818,000000,11.05,11.13,11.032,11.07,169901,0
+BGB.US,D,20230821,000000,11.06,11.12,11.04,11.05,125149,0
+BGB.US,D,20230822,000000,11.09,11.17,11.04,11.14,283963,0
+BGB.US,D,20230823,000000,11.07,11.225,11.07,11.18,253288,0
+BGB.US,D,20230824,000000,11.18,11.19,11.08,11.08,117312,0
+BGB.US,D,20230825,000000,11.12,11.125,10.97,11.03,248710,0
+BGB.US,D,20230828,000000,11.04,11.08,11.04,11.06,95745,0
+BGB.US,D,20230829,000000,11.03,11.12,11.03,11.11,168529,0
+BGB.US,D,20230830,000000,11.14,11.1693,11.07,11.09,111477,0
+BGB.US,D,20230831,000000,11.14,11.1585,11.01,11.05,216904,0
+BGB.US,D,20230901,000000,11.11,11.13,11.07,11.08,97968,0
+BGB.US,D,20230905,000000,11.11,11.13,11.0725,11.13,95975,0
+BGB.US,D,20230906,000000,11.13,11.17,11.08,11.12,123290,0
+BGB.US,D,20230907,000000,11.13,11.17,11.1,11.15,172496,0
+BGB.US,D,20230908,000000,11.17,11.21,11.14,11.17,86127,0
+BGB.US,D,20230911,000000,11.18,11.2045,11.15,11.16,76433,0
+BGB.US,D,20230912,000000,11.18,11.182,11.15,11.16,72129,0
+BGB.US,D,20230913,000000,11.2,11.285,11.17,11.18,199417,0
+BGB.US,D,20230914,000000,11.21,11.23,11.17,11.19,147412,0
+BGB.US,D,20230915,000000,11.22,11.24,11.14,11.19,206502,0
+BGB.US,D,20230918,000000,11.21,11.21,11.14,11.19,151653,0
+BGB.US,D,20230919,000000,11.17,11.29,11.17,11.29,133027,0
+BGB.US,D,20230920,000000,11.34,11.36,11.22,11.28,216682,0
+BGB.US,D,20230921,000000,11.18,11.18,11.13,11.16,94044,0
+BGB.US,D,20230922,000000,11.2,11.29,11.16,11.29,92822,0
+BGB.US,D,20230925,000000,11.24,11.24,11.15,11.18,170314,0
+BGB.US,D,20230926,000000,11.18,11.2,11.045,11.07,116585,0
+BGB.US,D,20230927,000000,11.12,11.13,10.96,10.97,179553,0
+BGB.US,D,20230928,000000,10.99,11.04,10.93,10.98,255174,0
+BGB.US,D,20230929,000000,11.07,11.1,10.99,10.99,183738,0
+BGB.US,D,20231002,000000,10.97,11.025,10.88,10.89,155312,0
+BGB.US,D,20231003,000000,10.86,10.9,10.66,10.73,247555,0
+BGB.US,D,20231004,000000,10.69,10.93,10.68,10.9,329159,0
+BGB.US,D,20231005,000000,10.87,10.98,10.86,10.91,63176,0
+BGB.US,D,20231006,000000,10.88,10.9571,10.835,10.93,100135,0
+BGB.US,D,20231009,000000,10.9,11.08,10.87,10.97,137656,0
+BGB.US,D,20231010,000000,10.94,11.05,10.94,10.99,122155,0
+BGB.US,D,20231011,000000,11.01,11.05,10.9519,10.98,105911,0
+BGB.US,D,20231012,000000,10.96,11.0334,10.91,10.95,164612,0
+BGB.US,D,20231013,000000,10.95,11.01,10.85,10.85,147385,0
+BGB.US,D,20231016,000000,10.93,10.93,10.81,10.86,175532,0
+BGB.US,D,20231017,000000,10.81,10.885,10.8,10.81,159280,0
+BGB.US,D,20231018,000000,10.79,10.849,10.71,10.72,170502,0
+BGB.US,D,20231019,000000,10.74,10.785,10.64,10.66,179043,0
+BGB.US,D,20231020,000000,10.64,10.7231,10.63,10.66,96153,0
+BGB.US,D,20231023,000000,10.5,10.7,10.5,10.64,137305,0
+BGB.US,D,20231024,000000,10.65,10.87,10.6101,10.71,263679,0
+BGB.US,D,20231025,000000,10.66,10.68,10.51,10.52,158692,0
+BGB.US,D,20231026,000000,10.55,10.61,10.54,10.54,191246,0
+BGB.US,D,20231027,000000,10.56,10.56,10.465,10.48,137460,0
+BGB.US,D,20231030,000000,10.48,10.55,10.48,10.53,139246,0
+BGB.US,D,20231031,000000,10.55,10.68,10.55,10.64,194117,0
+BGB.US,D,20231101,000000,10.68,10.78,10.665,10.76,111442,0
+BGB.US,D,20231102,000000,10.79,10.92,10.79,10.91,150565,0
+BGB.US,D,20231103,000000,11,11.07,10.945,11,262022,0
+BGB.US,D,20231106,000000,10.95,10.9601,10.86,10.86,132321,0
+BGB.US,D,20231107,000000,10.89,10.93,10.885,10.93,150328,0
+BGB.US,D,20231108,000000,10.94,10.96,10.9,10.91,101480,0
+BGB.US,D,20231109,000000,10.9,10.95,10.88,10.91,189492,0
+BGB.US,D,20231110,000000,10.9,10.975,10.9,10.94,105947,0
+BGB.US,D,20231113,000000,10.95,11.01,10.94,10.985,72481,0
+BGB.US,D,20231114,000000,11.1,11.14,11,11.04,141954,0
+BGB.US,D,20231115,000000,11.08,11.08,11,11.02,179999,0
+BGB.US,D,20231116,000000,11.04,11.06,10.98,11.02,161711,0
+BGB.US,D,20231117,000000,11.07,11.13,11.03,11.11,117629,0
+BGB.US,D,20231120,000000,11.14,11.1499,11.06,11.09,143937,0
+BGB.US,D,20231121,000000,11.01,11.04,10.98,11.02,163822,0
+BGB.US,D,20231122,000000,11.02,11.06,10.96,11,190285,0
+BGB.US,D,20231124,000000,11,11.04,10.94,10.965,146716,0
+BGB.US,D,20231127,000000,10.97,11.02,10.905,10.92,206661,0
+BGB.US,D,20231128,000000,10.96,10.98,10.86,10.89,239121,0
+BGB.US,D,20231129,000000,10.89,10.95,10.86,10.94,145377,0
+BGB.US,D,20231130,000000,10.91,10.96,10.86,10.94,149917,0
+BGB.US,D,20231201,000000,10.92,11.075,10.92,11.05,224011,0
+BGB.US,D,20231204,000000,10.97,11.04,10.92,10.94,296165,0
+BGB.US,D,20231205,000000,10.94,11.0599,10.94,11.05,166536,0
+BGB.US,D,20231206,000000,11.03,11.1,11.03,11.05,150532,0
+BGB.US,D,20231207,000000,11.02,11.115,11.02,11.1,125748,0
+BGB.US,D,20231208,000000,11.06,11.13,11.04,11.1,140481,0
+BGB.US,D,20231211,000000,11.03,11.12,11.03,11.07,153571,0
+BGB.US,D,20231212,000000,11.11,11.16,11.09,11.12,181561,0
+BGB.US,D,20231213,000000,11.17,11.23,11.14,11.18,171304,0
+BGB.US,D,20231214,000000,11.23,11.35,11.23,11.34,296815,0
+BGB.US,D,20231215,000000,11.36,11.47,11.2,11.44,370405,0
+BGB.US,D,20231218,000000,11.43,11.535,11.26,11.32,284443,0
+BGB.US,D,20231219,000000,11.34,11.4,11.315,11.33,268738,0
+BGB.US,D,20231220,000000,11.26,11.31,11.19,11.19,171904,0
+BGB.US,D,20231221,000000,11.2,11.2545,11.2,11.2075,216094,0
+BGB.US,D,20231222,000000,11.27,11.36,11.27,11.32,212630,0
+BGB.US,D,20231226,000000,11.34,11.415,11.23,11.4,244667,0
+BGB.US,D,20231227,000000,11.46,11.47,11.37,11.39,178968,0
+BGB.US,D,20231228,000000,11.33,11.35,11.2493,11.3,171687,0
+BGB.US,D,20231229,000000,11.32,11.38,11.28,11.32,204904,0
+BGB.US,D,20240102,000000,11.31,11.34,11.3,11.31,163042,0
+BGB.US,D,20240103,000000,11.26,11.29,11.2,11.22,137155,0
+BGB.US,D,20240104,000000,11.26,11.26,11.2,11.24,132971,0
+BGB.US,D,20240105,000000,11.25,11.299,11.25,11.27,157489,0
+BGB.US,D,20240108,000000,11.29,11.37,11.26,11.35,349300,0
+BGB.US,D,20240109,000000,11.35,11.45,11.26,11.43,252356,0
+BGB.US,D,20240110,000000,11.41,11.455,11.3901,11.45,129987,0
+BGB.US,D,20240111,000000,11.38,11.51,11.37,11.49,159206,0
+BGB.US,D,20240112,000000,11.43,11.53,11.39,11.52,214116,0
+BGB.US,D,20240116,000000,11.52,11.55,11.4482,11.47,214393,0
+BGB.US,D,20240117,000000,11.48,11.49,11.43,11.45,151099,0
+BGB.US,D,20240118,000000,11.45,11.51,11.4495,11.47,112339,0
+BGB.US,D,20240119,000000,11.45,11.52,11.405,11.42,185581,0
+BGB.US,D,20240122,000000,11.48,11.48,11.44,11.465,199938,0
+BGB.US,D,20240123,000000,11.5,11.5,11.455,11.48,143042,0
+BGB.US,D,20240124,000000,11.51,11.535,11.48,11.51,174042,0
+BGB.US,D,20240125,000000,11.53,11.559,11.5,11.545,135592,0
+BGB.US,D,20240126,000000,11.56,11.59,11.53,11.55,154319,0
+BGB.US,D,20240129,000000,11.53,11.58,11.52,11.56,112261,0
+BGB.US,D,20240130,000000,11.55,11.65,11.55,11.65,111021,0
+BGB.US,D,20240131,000000,11.65,11.68,11.6,11.66,149578,0
+BGB.US,D,20240201,000000,11.64,11.72,11.64,11.6793,184707,0
+BGB.US,D,20240202,000000,11.65,11.67,11.47,11.55,247948,0
+BGB.US,D,20240205,000000,11.56,11.6,11.485,11.575,190479,0
+BGB.US,D,20240206,000000,11.62,11.65,11.605,11.65,98391,0
+BGB.US,D,20240207,000000,11.68,11.7099,11.64,11.66,89661,0
+BGB.US,D,20240208,000000,11.63,11.65,11.59,11.59,162155,0
+BGB.US,D,20240209,000000,11.56,11.591,11.55,11.55,212344,0
+BGB.US,D,20240212,000000,11.59,11.6301,11.5694,11.63,216521,0
+BGB.US,D,20240213,000000,11.6,11.63,11.5,11.61,182619,0
+BGB.US,D,20240214,000000,11.63,11.67,11.6,11.65,174139,0
+BGB.US,D,20240215,000000,11.64,11.6961,11.64,11.65,90812,0
+BGB.US,D,20240216,000000,11.67,11.67,11.59,11.61,207441,0
+BGB.US,D,20240220,000000,11.6,11.66,11.6,11.64,176882,0
+BGB.US,D,20240221,000000,11.54,11.61,11.54,11.59,132954,0
+BGB.US,D,20240222,000000,11.63,11.665,11.61,11.61,111288,0
+BGB.US,D,20240223,000000,11.62,11.68,11.575,11.63,171223,0
+BGB.US,D,20240226,000000,11.63,11.645,11.59,11.6,166437,0
+BGB.US,D,20240227,000000,11.63,11.69,11.59,11.69,181502,0
+BGB.US,D,20240228,000000,11.69,11.7,11.68,11.69,140364,0
+BGB.US,D,20240229,000000,11.73,11.76,11.711,11.75,158685,0
+BGB.US,D,20240301,000000,11.77,11.84,11.75,11.84,151974,0
+BGB.US,D,20240304,000000,11.85,11.9,11.85,11.86,121165,0
+BGB.US,D,20240305,000000,11.84,11.87,11.805,11.81,112786,0
+BGB.US,D,20240306,000000,11.86,11.9,11.845,11.88,148484,0
+BGB.US,D,20240307,000000,11.86,11.92,11.85,11.85,78291,0
+BGB.US,D,20240308,000000,11.84,11.87,11.8101,11.823,181763,0
+BGB.US,D,20240311,000000,11.84,11.84,11.8,11.83,87788,0
+BGB.US,D,20240312,000000,11.81,11.86,11.81,11.85,115865,0
+BGB.US,D,20240313,000000,11.92,11.97,11.92,11.94,96850,0
+BGB.US,D,20240314,000000,11.97,11.97,11.84,11.8493,140224,0
+BGB.US,D,20240315,000000,11.85,11.875,11.82,11.84,132085,0
+BGB.US,D,20240318,000000,11.85,11.86,11.8383,11.855,102202,0
+BGB.US,D,20240319,000000,11.83,11.89,11.83,11.89,165261,0
+BGB.US,D,20240320,000000,11.79,11.84,11.76,11.84,143455,0
+BGB.US,D,20240321,000000,11.89,11.9,11.845,11.85,56041,0
+BGB.US,D,20240322,000000,11.88,11.88,11.81,11.82,74776,0
+BGB.US,D,20240325,000000,11.84,11.8607,11.78,11.78,129002,0
+BGB.US,D,20240326,000000,11.81,11.85,11.805,11.85,120866,0
+BGB.US,D,20240327,000000,11.85,11.905,11.82,11.89,102237,0
+BGB.US,D,20240328,000000,11.87,11.94,11.87,11.9,73239,0
+BGB.US,D,20240401,000000,11.9,11.91,11.84,11.84,142872,0
+BGB.US,D,20240402,000000,11.82,11.84,11.775,11.83,156873,0
+BGB.US,D,20240403,000000,11.77,11.83,11.77,11.8,163391,0
+BGB.US,D,20240404,000000,11.84,11.87,11.72,11.73,153209,0
+BGB.US,D,20240405,000000,11.76,11.8,11.71,11.755,128020,0
+BGB.US,D,20240408,000000,11.75,11.81,11.75,11.805,90946,0
+BGB.US,D,20240409,000000,11.85,11.85,11.78,11.82,57415,0
+BGB.US,D,20240410,000000,11.8,11.82,11.75,11.78,139135,0
+BGB.US,D,20240411,000000,11.82,11.82,11.73,11.74,95524,0
+BGB.US,D,20240412,000000,11.73,11.75,11.66,11.67,111307,0
+BGB.US,D,20240415,000000,11.68,11.76,11.611,11.71,598999,0
+BGB.US,D,20240416,000000,11.7,11.7611,11.64,11.67,186380,0
+BGB.US,D,20240417,000000,11.68,11.75,11.6758,11.745,164537,0
+BGB.US,D,20240418,000000,11.77,11.788,11.7034,11.73,142852,0
+BGB.US,D,20240419,000000,11.74,11.7989,11.74,11.75,126217,0
+BGB.US,D,20240422,000000,11.68,11.72,11.68,11.69,91929,0
+BGB.US,D,20240423,000000,11.71,11.79,11.7009,11.74,73774,0
+BGB.US,D,20240424,000000,11.75,11.79,11.72,11.79,114052,0
+BGB.US,D,20240425,000000,11.74,11.7447,11.71,11.72,82925,0
+BGB.US,D,20240426,000000,11.75,11.77,11.74,11.77,99993,0
+BGB.US,D,20240429,000000,11.75,11.78,11.7199,11.77,151154,0
+BGB.US,D,20240430,000000,11.77,11.79,11.74,11.78,133935,0
+BGB.US,D,20240501,000000,11.78,11.91,11.75,11.84,205742,0
+BGB.US,D,20240502,000000,11.84,11.85,11.77,11.81,147710,0
+BGB.US,D,20240503,000000,11.82,11.92,11.8102,11.915,108858,0
+BGB.US,D,20240506,000000,11.91,11.93,11.88,11.88,85560,0
+BGB.US,D,20240507,000000,11.93,11.9915,11.895,11.94,152472,0
+BGB.US,D,20240508,000000,11.95,12.04,11.95,12.01,144859,0
+BGB.US,D,20240509,000000,12.03,12.031,11.9401,11.96,107774,0
+BGB.US,D,20240510,000000,11.98,11.9981,11.95,11.9875,55593,0
+BGB.US,D,20240513,000000,12,12.015,11.95,11.95,160043,0
+BGB.US,D,20240514,000000,12,12.11,11.9721,12.08,140173,0
+BGB.US,D,20240515,000000,12.12,12.12,12.07,12.12,122774,0
+BGB.US,D,20240516,000000,12.12,12.13,12.09,12.095,91133,0
+BGB.US,D,20240517,000000,12.13,12.17,12.095,12.13,176425,0
+BGB.US,D,20240520,000000,12.14,12.1738,12.09,12.12,185557,0
+BGB.US,D,20240521,000000,12.15,12.18,12.09,12.16,176140,0
+BGB.US,D,20240522,000000,12.07,12.1001,12,12.01,172049,0
+BGB.US,D,20240523,000000,12.01,12.08,11.935,11.95,85764,0
+BGB.US,D,20240524,000000,12.01,12.01,11.86,11.92,132422,0
+BGB.US,D,20240528,000000,11.95,11.95,11.82,11.84,125482,0
+BGB.US,D,20240529,000000,11.83,11.83,11.7109,11.75,179887,0
+BGB.US,D,20240530,000000,11.78,11.83,11.73,11.83,238463,0
+BGB.US,D,20240531,000000,11.85,11.89,11.83,11.86,119684,0
+BGB.US,D,20240603,000000,11.85,11.89,11.79,11.81,171450,0
+BGB.US,D,20240604,000000,11.79,11.86,11.76,11.82,193674,0
+BGB.US,D,20240605,000000,11.86,11.93,11.835,11.93,475397,0
+BGB.US,D,20240606,000000,11.93,12.105,11.875,12.09,261192,0
+BGB.US,D,20240607,000000,12.07,12.22,12,12.13,224046,0
+BGB.US,D,20240610,000000,12.15,12.185,12.01,12.012,221759,0
+BGB.US,D,20240611,000000,11.95,12.07,11.95,12.068,59120,0
+BGB.US,D,20240612,000000,12.13,12.165,12.1,12.11,104994,0
+BGB.US,D,20240613,000000,12.15,12.15,12.03,12.07,90413,0
+BGB.US,D,20240614,000000,12.08,12.0962,12.0252,12.09,82896,0
+BGB.US,D,20240617,000000,12.08,12.09,12.015,12.03,188641,0
+BGB.US,D,20240618,000000,12.05,12.07,11.98,11.985,110921,0
+BGB.US,D,20240620,000000,12.03,12.041,11.915,11.94,168574,0
+BGB.US,D,20240621,000000,11.89,11.91,11.8005,11.84,99593,0
+BGB.US,D,20240624,000000,11.85,11.91,11.8401,11.9,87963,0
+BGB.US,D,20240625,000000,11.93,11.98,11.88,11.89,211740,0
+BGB.US,D,20240626,000000,11.92,11.955,11.84,11.85,168305,0
+BGB.US,D,20240627,000000,11.89,11.97,11.87,11.87,173746,0
+BGB.US,D,20240628,000000,11.95,11.9992,11.855,11.89,181703,0
+BGB.US,D,20240701,000000,11.89,12.055,11.89,11.94,337847,0
+BGB.US,D,20240702,000000,11.97,12,11.94,11.98,99785,0
+BGB.US,D,20240703,000000,11.98,12.11,11.98,12.11,109683,0
+BGB.US,D,20240705,000000,12.12,12.14,12.005,12.05,146802,0
+BGB.US,D,20240708,000000,12.09,12.11,12.02,12.07,97301,0
+BGB.US,D,20240709,000000,12.11,12.19,12.095,12.13,98467,0
+BGB.US,D,20240710,000000,12.17,12.18,12.11,12.18,124662,0
+BGB.US,D,20240711,000000,12.2,12.24,12.15,12.18,111058,0
+BGB.US,D,20240712,000000,12.16,12.17,12.13,12.13,96320,0
+BGB.US,D,20240715,000000,12.1,12.115,11.97,12.05,403241,0
+BGB.US,D,20240716,000000,12.06,12.07,11.99,12.03,281308,0
+BGB.US,D,20240717,000000,12.04,12.06,11.91,11.93,460869,0
+BGB.US,D,20240718,000000,11.93,11.98,11.92,11.94,241638,0
+BGB.US,D,20240719,000000,11.97,11.99,11.79,11.81,1065088,0
+BGB.US,D,20240722,000000,11.85,11.91,11.82,11.82,195647,0
+BGB.US,D,20240723,000000,11.82,11.925,11.82,11.88,212353,0
+BGB.US,D,20240724,000000,11.79,11.825,11.75,11.78,74792,0
+BGB.US,D,20240725,000000,11.78,11.84,11.78,11.84,188675,0
+BGB.US,D,20240726,000000,11.85,11.865,11.81,11.85,136067,0
+BGB.US,D,20240729,000000,11.88,11.91,11.835,11.91,157092,0
+BGB.US,D,20240730,000000,11.93,12.05,11.9299,12.03,234479,0
+BGB.US,D,20240731,000000,12.05,12.09,12,12.05,190356,0
+BGB.US,D,20240801,000000,12.07,12.09,11.96,12.03,273555,0
+BGB.US,D,20240802,000000,11.98,12,11.775,11.8,263251,0
+BGB.US,D,20240805,000000,11.7,11.73,11.575,11.61,249958,0
+BGB.US,D,20240806,000000,11.65,11.78,11.65,11.78,204919,0
+BGB.US,D,20240807,000000,11.8,11.955,11.75,11.865,137092,0
+BGB.US,D,20240808,000000,11.88,11.9799,11.8752,11.9,150299,0
+BGB.US,D,20240809,000000,11.9,12.02,11.89,11.99,120449,0
+BGB.US,D,20240812,000000,12.02,12.06,11.98,12,71645,0
+BGB.US,D,20240813,000000,12.04,12.105,12.0001,12.03,76422,0
+BGB.US,D,20240814,000000,12.03,12.07,12.005,12.02,86002,0
+BGB.US,D,20240815,000000,12.07,12.0799,12.025,12.07,118624,0
+BGB.US,D,20240816,000000,12.1,12.2,12.04,12.18,219077,0
+BGB.US,D,20240819,000000,12.17,12.2,12.165,12.195,152818,0
+BGB.US,D,20240820,000000,12.2,12.2,12.18,12.19,164222,0
+BGB.US,D,20240821,000000,12.2,12.3,12.19,12.299,274141,0
+BGB.US,D,20240822,000000,12.29,12.3,12.25,12.27,137290,0
+BGB.US,D,20240823,000000,12.23,12.26,12.125,12.14,182249,0
+BGB.US,D,20240826,000000,12.22,12.2201,12.09,12.14,185307,0
+BGB.US,D,20240827,000000,12.12,12.19,12.1,12.18,146400,0
+BGB.US,D,20240828,000000,12.17,12.1999,12.125,12.14,179640,0
+BGB.US,D,20240829,000000,12.13,12.245,12.13,12.21,137302,0
+BGB.US,D,20240830,000000,12.2,12.2799,12.17,12.17,222433,0
+BGB.US,D,20240903,000000,12.17,12.27,12.17,12.24,170630,0
+BGB.US,D,20240904,000000,12.24,12.265,12.23,12.25,163957,0
+BGB.US,D,20240905,000000,12.26,12.325,12.21,12.318,267321,0
+BGB.US,D,20240906,000000,12.32,12.33,12.235,12.31,224500,0
+BGB.US,D,20240909,000000,12.29,12.4,12.29,12.38,259065,0
+BGB.US,D,20240910,000000,12.35,12.43,12.33,12.33,171766,0
+BGB.US,D,20240911,000000,12.33,12.45,12.3,12.41,198850,0
+BGB.US,D,20240912,000000,12.41,12.435,12.35,12.41,166010,0
+BGB.US,D,20240913,000000,12.44,12.475,12.27,12.29,264795,0
+BGB.US,D,20240916,000000,12.33,12.4,12.31,12.36,153287,0
+BGB.US,D,20240917,000000,12.36,12.4,12.3092,12.32,179121,0
+BGB.US,D,20240918,000000,12.37,12.39,12.3136,12.35,185389,0
+BGB.US,D,20240919,000000,12.39,12.46,12.38,12.42,288598,0
+BGB.US,D,20240920,000000,12.46,12.4699,12.39,12.41,109989,0
+BGB.US,D,20240923,000000,12.3,12.37,12.3,12.32,203443,0
+BGB.US,D,20240924,000000,12.32,12.355,12.24,12.33,197496,0
+BGB.US,D,20240925,000000,12.32,12.45,12.32,12.38,182641,0
+BGB.US,D,20240926,000000,12.4,12.42,12.31,12.31,171150,0
+BGB.US,D,20240927,000000,12.36,12.3694,12.2,12.26,170927,0
+BGB.US,D,20240930,000000,12.26,12.355,12.26,12.32,365539,0
+BGB.US,D,20241001,000000,12.34,12.349,12.27,12.305,207397,0
+BGB.US,D,20241002,000000,12.32,12.33,12.2311,12.33,124615,0
+BGB.US,D,20241003,000000,12.27,12.31,12.2,12.29,155939,0
+BGB.US,D,20241004,000000,12.31,12.47,12.29,12.45,534128,0
+BGB.US,D,20241007,000000,12.45,12.52,12.39,12.47,438490,0
+BGB.US,D,20241008,000000,12.45,12.49,12.45,12.49,396230,0
+BGB.US,D,20241009,000000,12.46,12.5,12.4525,12.46,192732,0
+BGB.US,D,20241010,000000,12.45,12.48,12.4,12.46,150043,0
+BGB.US,D,20241011,000000,12.45,12.47,12.4,12.44,185318,0
+BGB.US,D,20241014,000000,12.43,12.465,12.43,12.45,74429,0
+BGB.US,D,20241015,000000,12.45,12.465,12.39,12.41,193788,0
+BGB.US,D,20241016,000000,12.39,12.45,12.37,12.41,117354,0
+BGB.US,D,20241017,000000,12.41,12.43,12.38,12.43,125519,0
+BGB.US,D,20241018,000000,12.4,12.435,12.36,12.42,145521,0
+BGB.US,D,20241021,000000,12.4,12.42,12.34,12.4,131460,0
+BGB.US,D,20241022,000000,12.39,12.455,12.38,12.43,150035,0
+BGB.US,D,20241023,000000,12.42,12.435,12.32,12.36,113325,0
+BGB.US,D,20241024,000000,12.31,12.32,12.24,12.25,181799,0
+BGB.US,D,20241025,000000,12.28,12.31,12.23,12.26,122428,0
+BGB.US,D,20241028,000000,12.29,12.3,12.27,12.27,141526,0
+BGB.US,D,20241029,000000,12.27,12.28,12.22,12.27,127648,0
+BGB.US,D,20241030,000000,12.27,12.325,12.23,12.26,98801,0
+BGB.US,D,20241031,000000,12.29,12.32,12.2482,12.25,146256,0
+BGB.US,D,20241101,000000,12.29,12.32,12.23,12.27,197836,0
+BGB.US,D,20241104,000000,12.24,12.25,12.19,12.19,120843,0
+BGB.US,D,20241105,000000,12.19,12.215,12.18,12.19,91837,0
+BGB.US,D,20241106,000000,12.24,12.27,12.21,12.24,127281,0
+BGB.US,D,20241107,000000,12.27,12.35,12.25,12.35,138960,0
+BGB.US,D,20241108,000000,12.38,12.46,12.279,12.38,198803,0
+BGB.US,D,20241111,000000,12.4,12.48,12.39,12.42,184445,0
+BGB.US,D,20241112,000000,12.45,12.45,12.315,12.32,119876,0
+BGB.US,D,20241113,000000,12.3856,12.4,12.3,12.3,161460,0
+BGB.US,D,20241114,000000,12.31,12.32,12.24,12.25,166757,0
+BGB.US,D,20241115,000000,12.28,12.395,12.24,12.37,202441,0
+BGB.US,D,20241118,000000,12.36,12.45,12.34,12.42,164884,0
+BGB.US,D,20241119,000000,12.48,12.48,12.4,12.41,111650,0
+BGB.US,D,20241120,000000,12.435,12.506,12.42,12.48,198492,0
+BGB.US,D,20241121,000000,12.46,12.46,12.39,12.4,81178,0
+BGB.US,D,20241122,000000,12.43,12.485,12.41,12.46,134532,0
+BGB.US,D,20241125,000000,12.44,12.46,12.285,12.3,443643,0
+BGB.US,D,20241126,000000,12.31,12.38,12.31,12.35,143990,0
+BGB.US,D,20241127,000000,12.41,12.4528,12.4,12.42,168496,0
+BGB.US,D,20241129,000000,12.4418,12.52,12.44,12.51,87767,0
+BGB.US,D,20241202,000000,12.475,12.62,12.45,12.59,161536,0
+BGB.US,D,20241203,000000,12.59,12.65,12.57,12.62,170377,0
+BGB.US,D,20241204,000000,12.62,12.63,12.58,12.61,113603,0
+BGB.US,D,20241205,000000,12.57,12.65,12.55,12.63,122908,0
+BGB.US,D,20241206,000000,12.65,12.65,12.56,12.585,148823,0
+BGB.US,D,20241209,000000,12.62,12.65,12.55,12.64,156936,0
+BGB.US,D,20241210,000000,12.68,12.69,12.575,12.58,138505,0
+BGB.US,D,20241211,000000,12.605,12.65,12.5627,12.6,183206,0
+BGB.US,D,20241212,000000,12.63,12.64,12.53,12.54,131370,0
+BGB.US,D,20241213,000000,12.57,12.635,12.56,12.61,134101,0
+BGB.US,D,20241216,000000,12.57,12.62,12.56,12.56,87368,0
+BGB.US,D,20241217,000000,12.5551,12.5551,12.4325,12.45,219279,0
+BGB.US,D,20241218,000000,12.5,12.51,12.29,12.32,187248,0
+BGB.US,D,20241219,000000,12.3516,12.4902,12.21,12.23,435632,0
+BGB.US,D,20241220,000000,12.24,12.382,12.24,12.29,154695,0
+BGB.US,D,20241223,000000,12.2,12.33,12.2,12.32,199455,0
+BGB.US,D,20241224,000000,12.321,12.34,12.25,12.34,136072,0
+BGB.US,D,20241226,000000,12.32,12.43,12.285,12.4,181240,0
+BGB.US,D,20241227,000000,12.37,12.44,12.18,12.23,232412,0
+BGB.US,D,20241230,000000,12.25,12.27,12.15,12.2,233393,0
+BGB.US,D,20241231,000000,12.2,12.32,12.1549,12.23,180214,0
+BGB.US,D,20250102,000000,12.275,12.29,12.171,12.25,214894,0
+BGB.US,D,20250103,000000,12.28,12.3,12.16,12.18,237104,0
+BGB.US,D,20250106,000000,12.15,12.19,12.15,12.16,165387,0
+BGB.US,D,20250107,000000,12.16,12.22,12.16,12.19,178422,0
+BGB.US,D,20250108,000000,12.17,12.26,12.16,12.26,132582,0
+BGB.US,D,20250110,000000,12.215,12.255,12.16,12.2,177475,0
+BGB.US,D,20250113,000000,12.21,12.21,12.06,12.13,298308,0
+BGB.US,D,20250114,000000,12.19,12.26,12.085,12.215,310709,0
+BGB.US,D,20250115,000000,12.27,12.34,12.22,12.32,292925,0
+BGB.US,D,20250116,000000,12.33,12.33,12.25,12.27,181667,0
+BGB.US,D,20250117,000000,12.26,12.32,12.215,12.3,723025,0
+BGB.US,D,20250121,000000,12.3,12.405,12.2999,12.33,334381,0
+BGB.US,D,20250122,000000,12.372,12.42,12.31,12.35,177676,0
+BGB.US,D,20250123,000000,12.36,12.37,12.29,12.33,123912,0
+BGB.US,D,20250124,000000,12.325,12.4,12.325,12.395,66857,0
+BGB.US,D,20250127,000000,12.335,12.4161,12.315,12.35,108351,0
+BGB.US,D,20250128,000000,12.39,12.43,12.3313,12.35,140314,0
+BGB.US,D,20250129,000000,12.355,12.39,12.3182,12.35,154261,0
+BGB.US,D,20250130,000000,12.39,12.47,12.375,12.41,92292,0
+BGB.US,D,20250131,000000,12.4699,12.49,12.45,12.47,96804,0
+BGB.US,D,20250203,000000,12.44,12.55,12.405,12.46,275259,0
+BGB.US,D,20250204,000000,12.53,12.56,12.45,12.56,179252,0
+BGB.US,D,20250205,000000,12.56,12.61,12.525,12.6,223257,0
+BGB.US,D,20250206,000000,12.62,12.65,12.585,12.6,311365,0
+BGB.US,D,20250207,000000,12.6,12.64,12.5301,12.6,203889,0
+BGB.US,D,20250210,000000,12.575,12.63,12.555,12.6,267226,0
+BGB.US,D,20250211,000000,12.6,12.63,12.5801,12.62,113614,0
+BGB.US,D,20250212,000000,12.55,12.5999,12.53,12.53,212901,0
+BGB.US,D,20250213,000000,12.55,12.6144,12.545,12.56,94919,0
+BGB.US,D,20250214,000000,12.57,12.59,12.55,12.57,113772,0
+BGB.US,D,20250218,000000,12.59,12.61,12.5501,12.58,120751,0
+BGB.US,D,20250219,000000,12.6,12.6,12.5,12.51,268121,0
+BGB.US,D,20250220,000000,12.53,12.56,12.45,12.49,224230,0
+BGB.US,D,20250221,000000,12.4001,12.45,12.4,12.45,222727,0
+BGB.US,D,20250224,000000,12.44,12.45,12.34,12.37,327480,0
+BGB.US,D,20250225,000000,12.4,12.42,12.355,12.38,346176,0
+BGB.US,D,20250226,000000,12.37,12.39,12.31,12.35,279445,0
+BGB.US,D,20250227,000000,12.345,12.39,12.29,12.32,215979,0
+BGB.US,D,20250228,000000,12.33,12.3398,12.25,12.33,227795,0
+BGB.US,D,20250303,000000,12.35,12.35,12.28,12.28,176012,0
+BGB.US,D,20250304,000000,12.2797,12.28,12.1203,12.15,418584,0
+BGB.US,D,20250305,000000,12.1368,12.19,12.11,12.15,158049,0
+BGB.US,D,20250306,000000,12.1207,12.1617,12.1,12.13,139294,0
+BGB.US,D,20250307,000000,12.15,12.19,12.13,12.15,185695,0
+BGB.US,D,20250310,000000,12.1218,12.19,12.08,12.09,130884,0
+BGB.US,D,20250311,000000,12.0703,12.13,12.01,12.03,227927,0
+BGB.US,D,20250312,000000,12.1,12.11,12.01,12.04,128964,0
+BGB.US,D,20250313,000000,12.0499,12.12,11.955,11.961,150007,0
+BGB.US,D,20250314,000000,12.01,12.05,11.98,12.03,130572,0
+BGB.US,D,20250317,000000,12.05,12.11,12,12.08,140261,0
+BGB.US,D,20250318,000000,12.06,12.11,12.04,12.08,103554,0
+BGB.US,D,20250319,000000,12.0901,12.115,12.04,12.07,145260,0
+BGB.US,D,20250320,000000,12.1,12.13,12.08,12.12,111753,0
+BGB.US,D,20250321,000000,12.0825,12.1199,12.0653,12.09,78092,0
+BGB.US,D,20250324,000000,12.0467,12.07,12.015,12.055,91940,0
+BGB.US,D,20250325,000000,12.0899,12.16,12.085,12.11,111913,0
+BGB.US,D,20250326,000000,12.0899,12.11,12.06,12.07,91853,0
+BGB.US,D,20250327,000000,12.04,12.07,12.0163,12.03,150555,0
+BGB.US,D,20250328,000000,12.06,12.06,12.0009,12.03,131264,0
+BGB.US,D,20250331,000000,12.03,12.08,12,12.08,139700,0
+BGB.US,D,20250401,000000,12.06,12.065,12.02,12.05,158725,0
+BGB.US,D,20250402,000000,12.08,12.1,12.02,12.06,78343,0
+BGB.US,D,20250403,000000,11.95,11.99,11.82,11.8501,265037,0
+BGB.US,D,20250404,000000,11.75,11.77,11.05,11.2,409286,0
+BGB.US,D,20250407,000000,10.85,11,10.47,10.85,521974,0
+BGB.US,D,20250408,000000,11.08,11.34,10.99,11.06,409154,0
+BGB.US,D,20250409,000000,10.975,11.95,10.88,11.68,354973,0
+BGB.US,D,20250410,000000,11.54,11.69,11.295,11.37,292174,0
+BGB.US,D,20250411,000000,11.33,11.66,11.21,11.62,417877,0
+BGB.US,D,20250414,000000,11.67,11.73,11.53,11.56,177623,0
+BGB.US,D,20250415,000000,11.573,11.6694,11.52,11.58,198112,0
+BGB.US,D,20250416,000000,11.6106,11.63,11.45,11.5,162852,0
+BGB.US,D,20250417,000000,11.58,11.5963,11.485,11.51,210647,0
+BGB.US,D,20250421,000000,11.54,11.55,11.36,11.41,177087,0
+BGB.US,D,20250422,000000,11.47,11.61,11.42,11.53,372211,0
+BGB.US,D,20250423,000000,11.63,11.6875,11.45,11.48,232280,0
+BGB.US,D,20250424,000000,11.5013,11.7,11.5,11.64,234953,0
+BGB.US,D,20250425,000000,11.68,11.78,11.65,11.71,140118,0
+BGB.US,D,20250428,000000,11.7138,11.8,11.65,11.67,132593,0
+BGB.US,D,20250429,000000,11.7,11.81,11.68,11.79,196776,0
+BGB.US,D,20250430,000000,11.7707,11.89,11.72,11.78,174604,0
+BGB.US,D,20250501,000000,11.76,11.85,11.75,11.78,152693,0
+BGB.US,D,20250502,000000,11.78,11.88,11.78,11.8,68538,0
+BGB.US,D,20250505,000000,11.82,11.9,11.79,11.9,105607,0
+BGB.US,D,20250506,000000,11.86,11.88,11.69,11.8,155737,0
+BGB.US,D,20250507,000000,11.81,11.849,11.76,11.77,205869,0
+BGB.US,D,20250508,000000,11.7992,11.82,11.73,11.74,135598,0
+BGB.US,D,20250509,000000,11.77,11.84,11.77,11.84,158249,0
+BGB.US,D,20250512,000000,11.89,11.95,11.85,11.89,228617,0
+BGB.US,D,20250513,000000,11.955,11.99,11.92,11.95,277875,0
+BGB.US,D,20250514,000000,11.98,12.04,11.94,11.98,112693,0
+BGB.US,D,20250515,000000,11.98,12.01,11.93,11.99,93051,0
+BGB.US,D,20250516,000000,11.995,12.0431,11.975,12,142906,0
+BGB.US,D,20250519,000000,11.97,12,11.87,11.97,201599,0
+BGB.US,D,20250520,000000,11.94,11.98,11.92,11.98,95557,0
+BGB.US,D,20250521,000000,11.96,11.97,11.81,11.81,171477,0
+BGB.US,D,20250522,000000,11.71,11.86,11.66,11.84,116859,0
+BGB.US,D,20250523,000000,11.8232,11.84,11.8,11.83,71972,0
+BGB.US,D,20250527,000000,11.895,11.9312,11.83,11.87,119827,0
+BGB.US,D,20250528,000000,11.91,11.92,11.78,11.87,177898,0
+BGB.US,D,20250529,000000,11.8432,11.94,11.84,11.91,111007,0
+BGB.US,D,20250530,000000,11.97,11.98,11.905,11.95,87670,0
+BGB.US,D,20250602,000000,11.925,11.98,11.87,11.87,230842,0
+BGB.US,D,20250603,000000,11.87,11.94,11.81,11.94,146451,0
+BGB.US,D,20250604,000000,11.93,11.96,11.87,11.96,125639,0
+BGB.US,D,20250605,000000,11.94,11.9697,11.9,11.95,67367,0
+BGB.US,D,20250606,000000,11.935,11.97,11.915,11.94,101859,0
+BGB.US,D,20250609,000000,11.945,12.05,11.94,11.95,140166,0
+BGB.US,D,20250610,000000,11.955,11.98,11.95,11.98,81572,0
+BGB.US,D,20250611,000000,12.01,12.03,11.95,11.99,89957,0
+BGB.US,D,20250612,000000,12.02,12.04,11.99,12.04,81378,0
+BGB.US,D,20250613,000000,12.02,12.04,11.96,12,66566,0
+BGB.US,D,20250616,000000,11.99,12.04,11.96,11.97,70744,0
+BGB.US,D,20250617,000000,11.98,12.02,11.96,11.99,76965,0
+BGB.US,D,20250618,000000,11.98,12,11.95,11.97,79096,0
+BGB.US,D,20250620,000000,11.99,12.02,11.98,12,84868,0
+BGB.US,D,20250623,000000,11.89,11.92,11.86,11.89,107962,0
+BGB.US,D,20250624,000000,11.9405,11.99,11.92,11.99,202614,0
+BGB.US,D,20250625,000000,12,12.0899,11.97,12.07,130551,0
+BGB.US,D,20250626,000000,12.07,12.1,12.06,12.06,59161,0
+BGB.US,D,20250627,000000,12.07,12.08,12.01,12.08,132671,0
+BGB.US,D,20250630,000000,12.1157,12.12,12.09,12.12,126101,0
+BGB.US,D,20250701,000000,12.135,12.22,12.12,12.22,100190,0
+BGB.US,D,20250702,000000,12.2101,12.27,12.18,12.27,73745,0
+BGB.US,D,20250703,000000,12.2622,12.33,12.25,12.26,71700,0
+BGB.US,D,20250707,000000,12.2505,12.2999,12.21,12.23,68230,0
+BGB.US,D,20250708,000000,12.2805,12.2999,12.18,12.25,94331,0
+BGB.US,D,20250709,000000,12.26,12.29,12.18,12.22,76450,0
+BGB.US,D,20250710,000000,12.27,12.27,12.21,12.23,101549,0
+BGB.US,D,20250711,000000,12.22,12.25,12.15,12.23,106029,0
+BGB.US,D,20250714,000000,12.235,12.2615,12.18,12.24,157292,0
+BGB.US,D,20250715,000000,12.3,12.31,12.25,12.27,170044,0
+BGB.US,D,20250716,000000,12.28,12.4,12.2535,12.39,148958,0
+BGB.US,D,20250717,000000,12.37,12.44,12.36,12.37,192135,0
+BGB.US,D,20250718,000000,12.42,12.45,12.36,12.45,135896,0
+BGB.US,D,20250721,000000,12.48,12.48,12.373,12.46,137954,0
+BGB.US,D,20250722,000000,12.46,12.48,12.42,12.45,116334,0
+BGB.US,D,20250723,000000,12.445,12.48,12.42,12.43,110560,0
+BGB.US,D,20250724,000000,12.33,12.39,12.33,12.36,117942,0
+BGB.US,D,20250725,000000,12.48,12.48,12.3567,12.45,128596,0
+BGB.US,D,20250728,000000,12.44,12.48,12.43,12.48,104160,0
+BGB.US,D,20250729,000000,12.47,12.49,12.34,12.363,134834,0
+BGB.US,D,20250730,000000,12.42,12.42,12.31,12.42,141096,0
+BGB.US,D,20250731,000000,12.47,12.47,12.36,12.41,125503,0
+BGB.US,D,20250801,000000,12.4,12.435,12.3546,12.39,68664,0
+BGB.US,D,20250804,000000,12.408,12.42,12.35,12.37,71596,0
+BGB.US,D,20250805,000000,12.37,12.405,12.3,12.35,89416,0
+BGB.US,D,20250806,000000,12.36,12.44,12.3,12.37,157302,0
+BGB.US,D,20250807,000000,12.37,12.42,12.34,12.42,87843,0
+BGB.US,D,20250808,000000,12.42,12.42,12.4,12.41,40819,0
+BGB.US,D,20250811,000000,12.43,12.4306,12.37,12.4,95629,0
+BGB.US,D,20250812,000000,12.42,12.44,12.395,12.4,96739,0
+BGB.US,D,20250813,000000,12.415,12.65,12.39,12.59,770554,0
+BGB.US,D,20250814,000000,12.58,12.58,12.41,12.44,239863,0
+BGB.US,D,20250815,000000,12.48,12.61,12.44,12.6,153402,0
+BGB.US,D,20250818,000000,12.51,12.585,12.51,12.51,126898,0
+BGB.US,D,20250819,000000,12.54,12.56,12.48,12.5,165885,0
+BGB.US,D,20250820,000000,12.5,12.53,12.45,12.46,182581,0
+BGB.US,D,20250821,000000,12.4852,12.4996,12.395,12.42,139826,0
+BGB.US,D,20250822,000000,12.3826,12.43,12.31,12.41,81067,0
+BGB.US,D,20250825,000000,12.44,12.49,12.425,12.46,133835,0
+BGB.US,D,20250826,000000,12.425,12.53,12.42,12.48,145994,0
+BGB.US,D,20250827,000000,12.475,12.528,12.45,12.5,110885,0
+BGB.US,D,20250828,000000,12.53,12.55,12.48,12.54,108341,0
+BGB.US,D,20250829,000000,12.5496,12.6,12.5,12.6,215164,0
+BGB.US,D,20250902,000000,12.525,12.53,12.48,12.51,123937,0
+BGB.US,D,20250903,000000,12.54,12.54,12.47,12.48,136508,0
+BGB.US,D,20250904,000000,12.49,12.59,12.45,12.56,93210,0
+BGB.US,D,20250905,000000,12.57,12.5938,12.51,12.54,98422,0
+BGB.US,D,20250908,000000,12.59,12.59,12.46,12.53,128361,0
+BGB.US,D,20250909,000000,12.51,12.53,12.45,12.5,99957,0
+BGB.US,D,20250910,000000,12.5,12.53,12.47,12.52,139535,0
+BGB.US,D,20250911,000000,12.505,12.53,12.45,12.46,159007,0
+BGB.US,D,20250912,000000,12.47,12.51,12.4,12.51,127910,0
+BGB.US,D,20250915,000000,12.48,12.5039,12.45,12.45,104218,0
+BGB.US,D,20250916,000000,12.46,12.47,12.37,12.4,134762,0
+BGB.US,D,20250917,000000,12.425,12.4387,12.32,12.32,148083,0
+BGB.US,D,20250918,000000,12.3504,12.36,12.32,12.35,137600,0
+BGB.US,D,20250919,000000,12.3778,12.38,12.3,12.3,159762,0
+BGB.US,D,20250922,000000,12.3,12.32,12.27,12.29,86809,0
+BGB.US,D,20250923,000000,12.233,12.3002,12.21,12.24,74117,0
+BGB.US,D,20250924,000000,12.25,12.26,12.21,12.22,170223,0
+BGB.US,D,20250925,000000,12.185,12.3,12.15,12.18,153783,0
+BGB.US,D,20250926,000000,12.14,12.196,12.06,12.15,176365,0
+BGB.US,D,20250929,000000,12.13,12.17,12.01,12.07,165423,0
+BGB.US,D,20250930,000000,12.1097,12.22,12.0944,12.17,127871,0
+BGB.US,D,20251001,000000,12.1752,12.22,12.11,12.15,123886,0
+BGB.US,D,20251002,000000,12.2,12.24,12.12,12.16,232944,0
+BGB.US,D,20251003,000000,12.1256,12.1296,12.02,12.04,147877,0
+BGB.US,D,20251006,000000,12.05,12.05,11.97,11.98,285064,0
+BGB.US,D,20251007,000000,11.9825,12.12,11.9503,11.99,180874,0
+BGB.US,D,20251008,000000,12,12.06,11.95,11.96,223837,0
+BGB.US,D,20251009,000000,11.97,12,11.92,11.97,199524,0
+BGB.US,D,20251010,000000,11.98,11.98,11.81,11.85,200577,0
+BGB.US,D,20251013,000000,11.92,11.945,11.8,11.93,241600,0
+BGB.US,D,20251014,000000,11.91,12,11.8409,11.91,71453,0
+BGB.US,D,20251015,000000,12,12,11.86,11.87,107725,0
+BGB.US,D,20251016,000000,11.94,11.94,11.68,11.74,173237,0
+BGB.US,D,20251017,000000,11.725,11.76,11.617,11.66,208972,0
+BGB.US,D,20251020,000000,11.68,11.74,11.67,11.73,212739,0
+BGB.US,D,20251021,000000,11.72,11.78,11.68,11.75,118089,0
+BGB.US,D,20251022,000000,11.8794,11.8794,11.75,11.79,109198,0
+BGB.US,D,20251023,000000,11.7842,11.82,11.75,11.8,106223,0
+BGB.US,D,20251024,000000,11.78,11.82,11.74,11.81,91008,0
+BGB.US,D,20251027,000000,11.81,11.8575,11.76,11.76,96784,0
+BGB.US,D,20251028,000000,11.805,11.8236,11.78,11.8,68572,0
+BGB.US,D,20251029,000000,11.875,11.88,11.81,11.81,107004,0
+BGB.US,D,20251030,000000,11.825,11.89,11.75,11.84,124985,0
+BGB.US,D,20251031,000000,11.8,11.89,11.77,11.84,244534,0
+BGB.US,D,20251103,000000,11.835,11.89,11.78,11.85,207367,0
+BGB.US,D,20251104,000000,11.8,11.83,11.74,11.75,181033,0
+BGB.US,D,20251105,000000,11.75,11.833,11.75,11.8,265140,0
+BGB.US,D,20251106,000000,11.76,11.8,11.76,11.77,96079,0
+BGB.US,D,20251107,000000,11.7866,11.83,11.77,11.77,108242,0
+BGB.US,D,20251110,000000,11.81,11.82,11.79,11.8,99965,0
+BGB.US,D,20251111,000000,11.8,11.87,11.77,11.81,101463,0
+BGB.US,D,20251112,000000,11.83,11.87,11.797,11.86,129334,0
+BGB.US,D,20251113,000000,11.86,11.86,11.82,11.82,86029,0
+BGB.US,D,20251114,000000,11.8,11.86,11.78,11.84,106897,0
+BGB.US,D,20251117,000000,11.9,11.9,11.78,11.79,105454,0
+BGB.US,D,20251118,000000,11.78,11.82,11.73,11.73,109194,0
+BGB.US,D,20251119,000000,11.7,11.8,11.7,11.73,253465,0
+BGB.US,D,20251120,000000,11.69,11.69,11.58,11.59,271986,0
+BGB.US,D,20251121,000000,11.605,11.665,11.59,11.61,292997,0
+BGB.US,D,20251124,000000,11.7223,11.74,11.54,11.67,244504,0
+BGB.US,D,20251125,000000,11.7017,11.83,11.695,11.83,199549,0
+BGB.US,D,20251126,000000,11.75,11.9167,11.75,11.89,179559,0
+BGB.US,D,20251128,000000,11.845,11.95,11.8154,11.85,43608,0
+BGB.US,D,20251201,000000,11.76,12.01,11.7338,11.9,276832,0
+BGB.US,D,20251202,000000,11.87,11.97,11.85,11.85,104728,0
+BGB.US,D,20251203,000000,11.845,11.97,11.825,11.91,168838,0
+BGB.US,D,20251204,000000,11.89,11.99,11.85,11.95,116397,0
+BGB.US,D,20251205,000000,12,12,11.88,11.92,169692,0
+BGB.US,D,20251208,000000,11.84,11.92,11.805,11.87,191052,0
+BGB.US,D,20251209,000000,11.88,11.9294,11.8365,11.87,144961,0
+BGB.US,D,20251210,000000,11.85,11.93,11.85,11.89,67440,0
+BGB.US,D,20251211,000000,11.87,11.95,11.855,11.87,111541,0
+BGB.US,D,20251212,000000,11.87,11.89,11.84,11.84,85317,0
+BGB.US,D,20251215,000000,11.84,11.87,11.82,11.84,113612,0
+BGB.US,D,20251216,000000,11.85,11.89,11.84,11.88,53126,0
+BGB.US,D,20251217,000000,11.9,11.9,11.77,11.8,163447,0
+BGB.US,D,20251218,000000,11.83,11.83,11.74,11.78,171558,0
+BGB.US,D,20251219,000000,11.78,11.8299,11.63,11.81,113981,0
+BGB.US,D,20251222,000000,11.81,11.88,11.8,11.85,171755,0
+BGB.US,D,20251223,000000,11.8,11.82,11.74,11.74,234789,0
+BGB.US,D,20251224,000000,11.725,11.75,11.7,11.73,128732,0
+BGB.US,D,20251226,000000,11.75,11.88,11.7401,11.84,131087,0
+BGB.US,D,20251229,000000,11.84,11.86,11.78,11.84,163052,0
+BGB.US,D,20251230,000000,11.82,11.89,11.81,11.87,123557,0
+BGB.US,D,20251231,000000,11.79,11.82,11.745,11.78,242516,0
+BGB.US,D,20260102,000000,11.81,11.81,11.72,11.78,195439,0
+BGB.US,D,20260105,000000,11.75,11.89,11.73,11.85,203255,0
+BGB.US,D,20260106,000000,11.847,11.89,11.82,11.86,97561,0
+BGB.US,D,20260107,000000,11.8612,11.92,11.85,11.9,199432,0
+BGB.US,D,20260108,000000,11.8613,11.93,11.86,11.92,133277,0
+BGB.US,D,20260109,000000,11.9,11.93,11.88,11.92,71864,0
+BGB.US,D,20260112,000000,11.875,11.92,11.875,11.9,119341,0
+BGB.US,D,20260113,000000,11.9,11.94,11.89,11.94,63335,0
+BGB.US,D,20260114,000000,11.885,11.97,11.885,11.95,107299,0
+BGB.US,D,20260115,000000,11.9453,11.97,11.91,11.91,84583,0
+BGB.US,D,20260116,000000,11.922,11.97,11.8732,11.91,133634,0
+BGB.US,D,20260120,000000,11.87,11.9,11.87,11.89,108632,0
+BGB.US,D,20260121,000000,11.9095,11.97,11.8401,11.93,77556,0
+BGB.US,D,20260122,000000,11.955,11.97,11.89,11.91,105988,0
+BGB.US,D,20260123,000000,11.9299,11.93,11.83,11.9,75743,0
+BGB.US,D,20260126,000000,11.925,11.9435,11.76,11.8,231012,0
+BGB.US,D,20260127,000000,11.7737,11.82,11.77,11.78,179385,0
+BGB.US,D,20260128,000000,11.7901,11.83,11.78,11.79,106035,0
+BGB.US,D,20260129,000000,11.791,11.83,11.79,11.81,98909,0
+BGB.US,D,20260130,000000,11.81,11.87,11.75,11.78,92413,0
+BGB.US,D,20260202,000000,11.77,11.81,11.76,11.77,133003,0
+BGB.US,D,20260203,000000,11.78,11.8299,11.68,11.69,182479,0
+BGB.US,D,20260204,000000,11.671,11.6711,11.61,11.61,185934,0
+BGB.US,D,20260205,000000,11.57,11.65,11.52,11.53,141660,0
+BGB.US,D,20260206,000000,11.5301,11.62,11.53,11.61,144890,0
+BGB.US,D,20260209,000000,11.609,11.6748,11.58,11.61,162440,0
+BGB.US,D,20260210,000000,11.61,11.64,11.6,11.63,119174,0
+BGB.US,D,20260211,000000,11.6597,11.6795,11.6115,11.63,70134,0
+BGB.US,D,20260212,000000,11.63,11.77,11.63,11.65,75020,0
+BGB.US,D,20260213,000000,11.66,11.6916,11.64,11.653,56021,0
+BGB.US,D,20260217,000000,11.69,11.74,11.64,11.67,100019,0
+BGB.US,D,20260218,000000,11.655,11.69,11.59,11.64,135051,0
diff --git a/daily/us/nyse stocks/1/bhe.us.txt b/daily/us/nyse stocks/1/bhe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc3deec2fa095af4c14691010266f3e99c760b96
--- /dev/null
+++ b/daily/us/nyse stocks/1/bhe.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHE.US,D,20050225,000000,19.2617,19.5279,19.0476,19.5101,378870.32429223,0
+BHE.US,D,20050228,000000,19.2449,19.4737,19.1384,19.2547,1042521.7449358,0
+BHE.US,D,20050301,000000,19.2903,19.4569,19.1985,19.3494,946581.1691622,0
+BHE.US,D,20050302,000000,19.3494,19.4737,19.1284,19.2547,747096.91936901,0
+BHE.US,D,20050303,000000,19.2617,19.4224,18.9243,19.2449,586799.19407357,0
+BHE.US,D,20050304,000000,19.3494,19.4046,19.2064,19.2803,598452.74937958,0
+BHE.US,D,20050307,000000,19.2981,19.7409,19.2803,19.5368,787130.03501698,0
+BHE.US,D,20050308,000000,19.5368,19.6068,19.2803,19.3326,664668.34390543,0
+BHE.US,D,20050309,000000,19.3326,19.5101,19.2981,19.385,465015.78976381,0
+BHE.US,D,20050310,000000,19.4224,19.4401,19.1186,19.1817,410961.7052341,0
+BHE.US,D,20050311,000000,19.2449,19.3326,18.9243,19.0289,282590.09817694,0
+BHE.US,D,20050314,000000,19.0289,19.2163,18.9785,19.1817,473966.33667884,0
+BHE.US,D,20050315,000000,19.2705,19.3139,18.8178,18.9046,469575.21539554,0
+BHE.US,D,20050316,000000,18.8888,18.8888,18.3019,18.3917,742875.11631575,0
+BHE.US,D,20050317,000000,18.3917,18.3917,18.0277,18.223,932900.86450378,0
+BHE.US,D,20050318,000000,18.2941,18.444,17.9745,18.3572,1561930.2556894,0
+BHE.US,D,20050321,000000,18.3828,18.728,18.3828,18.658,603521.14358306,0
+BHE.US,D,20050322,000000,18.6501,18.8533,18.2841,18.2941,932562.2280437,0
+BHE.US,D,20050323,000000,18.3019,18.7458,18.2043,18.5505,877835.9400019,0
+BHE.US,D,20050324,000000,18.5505,18.7645,18.5347,18.6047,563996.99650683,0
+BHE.US,D,20050328,000000,18.6225,18.7103,18.3187,18.3187,682911.11584044,0
+BHE.US,D,20050329,000000,18.3187,18.4883,18.0277,18.0613,605549.92069871,0
+BHE.US,D,20050330,000000,18.1165,18.444,18.0889,18.3996,440354.13331146,0
+BHE.US,D,20050331,000000,18.3996,19.0111,18.3019,18.8454,1162113.1371895,0
+BHE.US,D,20050401,000000,19.0289,19.1718,18.7103,18.7991,576495.11519982,0
+BHE.US,D,20050404,000000,18.7645,18.7991,18.4972,18.728,329209.38880906,0
+BHE.US,D,20050405,000000,18.728,18.9785,18.728,18.7645,496767.52036397,0
+BHE.US,D,20050406,000000,18.8533,19.0476,18.7991,18.7991,538154.16797066,0
+BHE.US,D,20050407,000000,18.7991,19.0289,18.5505,19.0042,1077152.8993283,0
+BHE.US,D,20050408,000000,19.0042,19.0949,18.3651,18.3828,1048267.4120594,0
+BHE.US,D,20050411,000000,18.3384,18.374,17.0582,17.2919,2105316.0528038,0
+BHE.US,D,20050412,000000,17.2919,17.2919,16.9172,17.0937,1145220.8555684,0
+BHE.US,D,20050413,000000,17.1035,17.2732,16.5601,16.712,623792.69263371,0
+BHE.US,D,20050414,000000,16.8008,16.8994,16.6942,16.7406,667709.98875649,0
+BHE.US,D,20050415,000000,16.6854,16.6854,15.4959,15.8707,1383385.7029325,0
+BHE.US,D,20050418,000000,15.8707,16.2869,15.8509,15.922,1081710.2971968,0
+BHE.US,D,20050419,000000,15.8963,16.0985,15.6922,15.994,1471558.9316381,0
+BHE.US,D,20050420,000000,16.2268,16.2416,15.772,15.8707,792197.41533883,0
+BHE.US,D,20050421,000000,15.8609,15.9752,14.8193,15.7908,5342004.3521693,0
+BHE.US,D,20050422,000000,15.9397,15.9575,15.5492,15.8322,1497908.7009828,0
+BHE.US,D,20050425,000000,15.8322,15.922,15.6922,15.8155,1178159.8415421,0
+BHE.US,D,20050426,000000,15.8155,16.2268,15.7987,15.922,1227481.1266836,0
+BHE.US,D,20050427,000000,15.8066,16.2416,15.6044,15.994,1270553.8594194,0
+BHE.US,D,20050428,000000,15.8707,15.994,15.701,15.7454,1134074.2410709,0
+BHE.US,D,20050429,000000,15.8233,16.0917,15.6301,16.0108,765507.99565245,0
+BHE.US,D,20050502,000000,16.0108,16.2346,15.994,16.207,956547.62545749,0
+BHE.US,D,20050503,000000,16.207,16.3205,16.1083,16.1439,434780.82606271,0
+BHE.US,D,20050504,000000,16.1617,16.2958,15.9842,16.1705,509099.36247176,0
+BHE.US,D,20050505,000000,16.1794,16.421,15.994,16.3659,898273.76563775,0
+BHE.US,D,20050506,000000,16.5098,16.6706,16.3501,16.6528,764663.43226547,0
+BHE.US,D,20050509,000000,16.6528,16.8451,16.5522,16.784,450825.50265202,0
+BHE.US,D,20050510,000000,16.784,16.8008,16.5443,16.6775,486465.46925345,0
+BHE.US,D,20050511,000000,16.6617,16.8284,16.421,16.7564,323972.69025716,0
+BHE.US,D,20050512,000000,16.784,17.3087,16.784,16.9349,728516.52485553,0
+BHE.US,D,20050513,000000,16.9793,17.1035,16.8817,16.9172,603184.5348862,0
+BHE.US,D,20050516,000000,16.8639,17.0759,16.8107,17.0759,478697.10830385,0
+BHE.US,D,20050517,000000,17.0849,17.1834,16.8994,17.1657,641359.20553017,0
+BHE.US,D,20050518,000000,17.2268,17.647,17.2268,17.5385,768546.59885864,0
+BHE.US,D,20050519,000000,17.6105,17.866,17.5543,17.8147,433933.22103088,0
+BHE.US,D,20050520,000000,17.7881,17.9212,17.4774,17.9034,423295.57510512,0
+BHE.US,D,20050523,000000,17.8473,18.0711,17.8403,17.9124,348636.37447275,0
+BHE.US,D,20050524,000000,18.1786,18.5751,18.0189,18.5683,884927.02803132,0
+BHE.US,D,20050525,000000,18.5683,18.5949,18.4094,18.5169,530720.38795467,0
+BHE.US,D,20050526,000000,18.5593,18.8602,18.5593,18.7833,603689.44793148,0
+BHE.US,D,20050527,000000,18.7891,18.8602,18.6304,18.7547,462649.39006969,0
+BHE.US,D,20050531,000000,18.7369,18.7991,18.6402,18.7458,760778.23790905,0
+BHE.US,D,20050601,000000,18.8277,18.9598,18.6136,18.7891,685783.44246145,0
+BHE.US,D,20050602,000000,18.7103,18.9243,18.6225,18.9243,595750.75487023,0
+BHE.US,D,20050603,000000,18.9342,18.9342,18.6678,18.6768,608589.53778653,0
+BHE.US,D,20050606,000000,18.6768,18.7833,18.2841,18.3384,1036275.2202933,0
+BHE.US,D,20050607,000000,18.374,18.5683,18.1067,18.151,943036.63902911,0
+BHE.US,D,20050608,000000,18.2655,18.3917,18.1866,18.2841,521260.87246789,0
+BHE.US,D,20050609,000000,18.2941,18.6501,18.2319,18.6047,1152654.6355844,0
+BHE.US,D,20050610,000000,18.5593,18.6225,18.3572,18.5683,254215.60724308,0
+BHE.US,D,20050613,000000,18.5347,18.8602,18.5347,18.7369,536632.33166351,0
+BHE.US,D,20050614,000000,18.7103,18.7645,18.5683,18.7645,280395.0444761,0
+BHE.US,D,20050615,000000,18.942,18.942,18.3384,18.7458,346269.97477863,0
+BHE.US,D,20050616,000000,18.7103,18.8178,18.2043,18.4262,545078.97941489,0
+BHE.US,D,20050617,000000,18.4972,18.4972,18.0525,18.2841,682405.18891354,0
+BHE.US,D,20050620,000000,18.2941,18.3019,18.0711,18.0987,336472.83671338,0
+BHE.US,D,20050621,000000,18.1599,18.2841,17.9745,18.0189,422448.98395491,0
+BHE.US,D,20050622,000000,18.1165,18.223,17.8936,18.1599,446602.68571714,0
+BHE.US,D,20050623,000000,18.1432,18.151,17.5928,17.6184,619738.18004726,0
+BHE.US,D,20050624,000000,17.6273,17.6549,17.4676,17.6549,784089.40404754,0
+BHE.US,D,20050627,000000,17.6549,17.7328,17.4596,17.5297,655209.84230026,0
+BHE.US,D,20050628,000000,17.5543,17.866,17.5543,17.8315,760439.60144897,0
+BHE.US,D,20050629,000000,17.8759,18.08,17.8315,17.9458,343059.01169753,0
+BHE.US,D,20050630,000000,18.0277,18.1333,17.9646,18.01,545922.52892025,0
+BHE.US,D,20050701,000000,18.01,18.0525,17.8936,18.01,331404.44250991,0
+BHE.US,D,20050705,000000,17.9646,18.5593,17.9646,18.5593,397616.9953909,0
+BHE.US,D,20050706,000000,18.4972,18.6501,18.4637,18.5071,484441.76154588,0
+BHE.US,D,20050707,000000,18.4094,18.4706,18.0525,18.3099,275665.28673271,0
+BHE.US,D,20050708,000000,18.3187,18.5683,18.2418,18.4094,462987.01264816,0
+BHE.US,D,20050711,000000,18.4637,18.6501,18.444,18.6501,505216.19587858,0
+BHE.US,D,20050712,000000,18.6402,18.942,18.5347,18.7369,217726.00784659,0
+BHE.US,D,20050713,000000,18.6768,18.7991,18.5249,18.6501,357248.2849277,0
+BHE.US,D,20050714,000000,18.6768,18.8533,18.5949,18.6225,468055.40685162,0
+BHE.US,D,20050715,000000,18.6136,18.6916,18.4785,18.5949,342382.75265898,0
+BHE.US,D,20050718,000000,18.6047,18.658,18.2142,18.3572,723957.09922381,0
+BHE.US,D,20050719,000000,18.4706,18.942,18.4706,18.8888,354039.34960984,0
+BHE.US,D,20050720,000000,18.7645,19.6976,18.7004,19.4934,636458.10179351,0
+BHE.US,D,20050721,000000,19.4934,19.4934,18.7891,18.95,1403824.54245,0
+BHE.US,D,20050722,000000,18.95,18.95,17.9844,18.6304,1115831.4691359,0
+BHE.US,D,20050725,000000,18.6768,19.3326,18.6768,18.8533,901820.32353408,0
+BHE.US,D,20050726,000000,18.87,19.0663,18.7369,18.8365,403194.35816612,0
+BHE.US,D,20050727,000000,18.9144,19.0663,18.5593,18.7645,511971.68909277,0
+BHE.US,D,20050728,000000,18.8178,18.9342,18.6225,18.8888,281238.59398146,0
+BHE.US,D,20050729,000000,18.8277,19.0289,18.7645,18.942,420084.61202403,0
+BHE.US,D,20050801,000000,18.9144,19.1985,18.8799,19.0111,272116.70107314,0
+BHE.US,D,20050802,000000,19.0289,19.3405,18.8888,19.3405,447449.27686735,0
+BHE.US,D,20050803,000000,19.3405,19.385,19.163,19.163,412315.23719281,0
+BHE.US,D,20050804,000000,19.1817,19.2705,18.9342,18.942,323128.12687019,0
+BHE.US,D,20050805,000000,18.9144,18.942,18.5593,18.6304,249483.82173645,0
+BHE.US,D,20050808,000000,18.6916,18.7991,18.2418,18.2753,335965.89590487,0
+BHE.US,D,20050809,000000,18.3187,18.4094,18.1067,18.2516,344580.84800468,0
+BHE.US,D,20050810,000000,18.2941,18.3572,17.5641,17.7624,800473.73097855,0
+BHE.US,D,20050811,000000,17.7624,18.0613,17.6726,18.0525,1123433.5535004,0
+BHE.US,D,20050812,000000,18.0021,18.1165,17.7328,17.9124,487648.6691005,0
+BHE.US,D,20050815,000000,17.8473,17.9034,17.7062,17.7526,640006.68745307,0
+BHE.US,D,20050816,000000,17.7526,17.8059,17.4044,17.4222,727503.65712013,0
+BHE.US,D,20050817,000000,17.4676,17.5829,17.1125,17.1499,864826.82497394,0
+BHE.US,D,20050818,000000,17.1746,17.217,17.0493,17.1499,549130.4503565,0
+BHE.US,D,20050819,000000,17.1499,17.217,16.9694,16.9882,412315.23719281,0
+BHE.US,D,20050822,000000,17.1035,17.2358,16.9172,17.1035,637978.92421904,0
+BHE.US,D,20050823,000000,17.0493,17.0582,16.5443,16.5443,1042692.0770474,0
+BHE.US,D,20050824,000000,16.5443,16.8205,16.4368,16.5197,1182211.3124837,0
+BHE.US,D,20050825,000000,16.5276,16.5443,16.3303,16.3659,469911.82409238,0
+BHE.US,D,20050826,000000,16.4122,16.5799,16.3303,16.4734,900638.13756864,0
+BHE.US,D,20050829,000000,16.4368,16.8205,16.4368,16.7662,874456.67257238,0
+BHE.US,D,20050830,000000,16.8008,17.005,16.7564,16.9546,645919.64504353,0
+BHE.US,D,20050831,000000,16.9448,17.4676,16.9448,17.2358,1263125.1488115,0
+BHE.US,D,20050901,000000,17.2545,17.5208,17.2545,17.3176,454373.07442996,0
+BHE.US,D,20050902,000000,17.3343,17.504,17.3087,17.3787,425490.62880596,0
+BHE.US,D,20050906,000000,17.431,17.6964,17.3787,17.4872,576495.11519982,0
+BHE.US,D,20050907,000000,17.361,17.504,17.3176,17.4872,541024.46682844,0
+BHE.US,D,20050908,000000,17.4676,17.6105,17.3511,17.4408,729361.08824251,0
+BHE.US,D,20050909,000000,17.4774,17.5731,17.3343,17.4676,228031.10060196,0
+BHE.US,D,20050912,000000,17.5208,17.5208,17.3019,17.3343,326844.00299656,0
+BHE.US,D,20050913,000000,17.3176,17.4044,17.1834,17.2919,440013.46908814,0
+BHE.US,D,20050914,000000,17.361,17.431,17.1125,17.1125,406740.91606245,0
+BHE.US,D,20050915,000000,17.1657,17.3433,17.1223,17.2082,690846.76725683,0
+BHE.US,D,20050916,000000,17.3087,17.3511,17.1834,17.3433,856890.15967592,0
+BHE.US,D,20050919,000000,17.2919,17.3176,16.8107,16.8817,814493.68597868,0
+BHE.US,D,20050920,000000,16.9172,16.9882,16.7218,16.8451,1214812.6758789,0
+BHE.US,D,20050921,000000,16.8107,17.1657,16.7406,16.9073,694564.67114644,0
+BHE.US,D,20050922,000000,16.8451,17.1125,16.6528,16.9694,588823.91566276,0
+BHE.US,D,20050923,000000,17.7624,17.9646,17.2831,17.3433,1594694.854025,0
+BHE.US,D,20050926,000000,17.4498,17.6648,17.4133,17.5208,627000.61406996,0
+BHE.US,D,20050927,000000,17.4872,17.7526,17.1125,17.6273,815504.52595085,0
+BHE.US,D,20050928,000000,17.6726,17.7427,17.4044,17.7151,406402.27960237,0
+BHE.US,D,20050929,000000,17.6796,18.0021,17.5543,17.9458,675816.98616616,0
+BHE.US,D,20050930,000000,17.9548,17.9548,17.6184,17.8315,645582.02246506,0
+BHE.US,D,20051003,000000,17.8936,17.938,17.7624,17.9034,624635.22825746,0
+BHE.US,D,20051004,000000,17.9034,18.0021,17.6726,17.7062,687811.20569549,0
+BHE.US,D,20051005,000000,17.6964,17.7151,17.2919,17.3176,756892.02967102,0
+BHE.US,D,20051006,000000,17.3255,17.4971,16.9694,17.0582,936108.78594002,0
+BHE.US,D,20051007,000000,17.1223,17.2002,17.0493,17.1834,433596.61233402,0
+BHE.US,D,20051010,000000,17.1834,17.2002,16.7564,16.7929,602848.94007097,0
+BHE.US,D,20051011,000000,16.784,16.9882,16.4368,16.57,651662.27052232,0
+BHE.US,D,20051012,000000,16.57,16.6942,16.1982,16.4368,526837.22136149,0
+BHE.US,D,20051013,000000,16.4023,16.8205,16.1083,16.6233,600142.89003515,0
+BHE.US,D,20051014,000000,16.7751,16.9882,16.6331,16.9882,562643.46454812,0
+BHE.US,D,20051017,000000,16.925,17.1657,16.925,17.1322,610279.67844209,0
+BHE.US,D,20051018,000000,17.1322,17.4676,17.1322,17.2545,775813.08840781,0
+BHE.US,D,20051019,000000,17.2002,17.361,17.0582,17.1035,1110088.8436571,0
+BHE.US,D,20051020,000000,17.1657,17.1657,16.6528,16.9349,1086949.0235119,0
+BHE.US,D,20051021,000000,16.9882,17.0582,16.4546,16.7308,1489634.4131063,0
+BHE.US,D,20051024,000000,16.7564,16.9694,16.6706,16.7929,903341.1459596,0
+BHE.US,D,20051025,000000,16.7929,16.8728,16.5877,16.7564,498626.97924958,0
+BHE.US,D,20051026,000000,16.7564,16.8639,16.6143,16.643,609433.08729189,0
+BHE.US,D,20051027,000000,16.643,16.6706,16.1518,16.2268,336303.51848334,0
+BHE.US,D,20051028,000000,16.277,16.5601,16.1705,16.421,610446.96890891,0
+BHE.US,D,20051031,000000,16.491,16.7751,16.491,16.6331,684261.6061543,0
+BHE.US,D,20051101,000000,16.5197,16.5601,16.2958,16.3501,347957.07378934,0
+BHE.US,D,20051102,000000,16.3835,16.5601,16.277,16.5443,466196.96184763,0
+BHE.US,D,20051103,000000,16.6942,16.9172,16.6143,16.784,752333.61792091,0
+BHE.US,D,20051104,000000,16.7466,16.8451,16.5443,16.6706,654533.58326171,0
+BHE.US,D,20051107,000000,16.6942,16.8284,16.5601,16.8284,535956.07262496,0
+BHE.US,D,20051108,000000,16.8107,16.8107,16.5522,16.5601,726659.09373316,0
+BHE.US,D,20051109,000000,16.6331,16.7406,16.5197,16.6143,450825.50265202,0
+BHE.US,D,20051110,000000,16.6617,16.9349,16.5976,16.8639,957897.10188974,0
+BHE.US,D,20051111,000000,16.8639,17.0247,16.8284,16.8639,581057.5824764,0
+BHE.US,D,20051114,000000,16.8639,17.3255,16.8107,17.2545,1005698.5784873,0
+BHE.US,D,20051115,000000,17.2634,17.7427,17.217,17.647,1302478.963776,0
+BHE.US,D,20051116,000000,17.647,17.6796,17.4498,17.5731,1250793.3067036,0
+BHE.US,D,20051117,000000,17.5731,17.6726,17.5208,17.6105,899624.25595162,0
+BHE.US,D,20051118,000000,17.7624,18.0525,17.7526,17.9646,924284.89852236,0
+BHE.US,D,20051121,000000,17.931,17.9646,17.6372,17.9124,585109.053418,0
+BHE.US,D,20051122,000000,17.9124,18.151,17.9034,18.151,932394.93757688,0
+BHE.US,D,20051123,000000,18.1599,18.2655,18.0889,18.1964,563659.37392836,0
+BHE.US,D,20051125,000000,18.1964,18.2516,18.0376,18.08,107258.53626436,0
+BHE.US,D,20051128,000000,18.1254,18.2319,18.0277,18.0376,757737.60693962,0
+BHE.US,D,20051129,000000,18.0889,18.1067,17.6796,17.7328,575989.18827292,0
+BHE.US,D,20051130,000000,17.7693,18.1432,17.7693,18.1432,640513.62826158,0
+BHE.US,D,20051201,000000,18.2319,18.6402,18.0376,18.6136,716522.30532621,0
+BHE.US,D,20051202,000000,18.7004,18.7645,18.4637,18.6866,449978.91150181,0
+BHE.US,D,20051205,000000,18.585,18.585,18.3483,18.4706,632067.99439182,0
+BHE.US,D,20051206,000000,18.585,18.658,18.444,18.5071,296948.68963715,0
+BHE.US,D,20051207,000000,18.4785,18.5169,18.1964,18.3384,295597.18544168,0
+BHE.US,D,20051208,000000,18.4174,18.4174,17.9458,18.1333,863984.28935019,0
+BHE.US,D,20051209,000000,18.1599,18.6402,18.1599,18.6402,771588.2437097,0
+BHE.US,D,20051212,000000,18.6402,18.9963,18.5751,18.6402,763649.55064845,0
+BHE.US,D,20051213,000000,18.6501,18.9046,18.5949,18.7458,472446.52813493,0
+BHE.US,D,20051214,000000,18.7547,18.8966,18.5949,18.6866,321099.34975453,0
+BHE.US,D,20051215,000000,18.7103,18.9785,18.4262,18.9785,620413.42520419,0
+BHE.US,D,20051216,000000,19.2251,19.4658,18.9874,19.3405,1334233.736021,0
+BHE.US,D,20051219,000000,19.385,19.7755,19.3592,19.6157,1135762.3539633,0
+BHE.US,D,20051220,000000,19.5368,19.6887,19.235,19.4224,937966.2170624,0
+BHE.US,D,20051221,000000,19.4658,19.9008,19.4569,19.7143,619569.87569884,0
+BHE.US,D,20051222,000000,19.7409,20.0605,19.7242,19.9895,296438.7071838,0
+BHE.US,D,20051223,000000,19.9895,20.1335,19.8908,20.0605,187829.68060557,0
+BHE.US,D,20051227,000000,20.095,20.1957,19.6976,19.8307,295933.79413852,0
+BHE.US,D,20051228,000000,19.8386,19.9372,19.5733,19.8386,349816.53267496,0
+BHE.US,D,20051229,000000,19.9008,20.1424,19.8475,19.9461,176681.03834483,0
+BHE.US,D,20051230,000000,19.8307,19.9727,19.6157,19.9086,284447.52929933,0
+BHE.US,D,20060103,000000,19.9185,20.025,19.6157,19.9372,792364.70580564,0
+BHE.US,D,20060104,000000,19.9372,20.3791,19.9372,20.2449,602338.95761761,0
+BHE.US,D,20060105,000000,20.2933,20.3791,20.1878,20.3367,648959.26213135,0
+BHE.US,D,20060106,000000,20.4245,20.6375,20.1957,20.5754,589670.50681297,0
+BHE.US,D,20060109,000000,20.6286,20.7165,20.5143,20.5418,550822.6187753,0
+BHE.US,D,20060110,000000,20.4067,20.7165,20.3634,20.6208,446602.68571714,0
+BHE.US,D,20060111,000000,20.6651,20.6651,20.4067,20.5754,566362.38231933,0
+BHE.US,D,20060112,000000,20.6108,20.8782,20.4609,20.6474,592543.8473156,0
+BHE.US,D,20060113,000000,20.602,20.8062,20.3634,20.7263,694058.74421955,0
+BHE.US,D,20060117,000000,20.7165,20.8416,20.6208,20.825,607410.39346594,0
+BHE.US,D,20060118,000000,20.7165,21.1967,20.5932,21.0734,861619.91741931,0
+BHE.US,D,20060119,000000,21.2855,21.7215,21.0902,21.4463,746588.96467888,0
+BHE.US,D,20060120,000000,21.4463,21.4463,20.6829,20.8416,944213.75558647,0
+BHE.US,D,20060123,000000,20.8782,20.8782,20.2933,20.4156,692877.57213572,0
+BHE.US,D,20060124,000000,20.4343,20.7628,20.2361,20.6375,1246230.8394271,0
+BHE.US,D,20060125,000000,20.7529,21.108,20.5418,21.0902,421943.05702802,0
+BHE.US,D,20060126,000000,21.2155,21.3378,20.825,21.1445,596259.72344197,0
+BHE.US,D,20060127,000000,21.253,21.5616,21.0468,21.3112,336303.51848334,0
+BHE.US,D,20060130,000000,21.321,21.4897,21.2155,21.4808,226173.66947958,0
+BHE.US,D,20060131,000000,21.4295,21.8921,21.3466,21.6238,529030.24729911,0
+BHE.US,D,20060201,000000,21.6406,21.8192,21.2855,21.7126,420251.90249083,0
+BHE.US,D,20060202,000000,21.7126,21.7481,21.108,21.253,442548.17313069,0
+BHE.US,D,20060203,000000,21.253,21.607,21.0025,21.4118,569907.92633405,0
+BHE.US,D,20060206,000000,21.4039,21.4621,20.9847,21.321,583926.86745255,0
+BHE.US,D,20060207,000000,22.4957,22.6259,22.1022,22.1219,4876821.2719387,0
+BHE.US,D,20060208,000000,22.2018,22.262,22.0065,22.0923,1425278.2774661,0
+BHE.US,D,20060209,000000,21.8192,22.0134,21.4986,21.615,1123094.9170402,0
+BHE.US,D,20060210,000000,21.544,21.5884,21.0646,21.1524,922593.74398517,0
+BHE.US,D,20060213,000000,21.1346,21.1967,20.816,20.9749,872428.90933834,0
+BHE.US,D,20060214,000000,20.9847,21.2954,20.8969,21.1258,865334.77966406,0
+BHE.US,D,20060215,000000,21.0202,21.3112,20.9551,21.1809,472446.52813493,0
+BHE.US,D,20060216,000000,21.253,21.5616,21.253,21.4808,513660.81586673,0
+BHE.US,D,20060217,000000,20.9649,21.6495,20.9649,21.2688,504876.54553688,0
+BHE.US,D,20060221,000000,21.2333,21.3753,21.0646,21.1159,479033.7170007,0
+BHE.US,D,20060222,000000,21.1524,21.4295,21.108,21.1346,620074.78874411,0
+BHE.US,D,20060223,000000,21.1445,21.1622,20.5566,20.6829,989145.94720786,0
+BHE.US,D,20060224,000000,20.6829,21.0557,20.5754,20.9048,328363.81154047,0
+BHE.US,D,20060227,000000,21.0202,21.3112,20.9749,21.1622,387991.20331893,0
+BHE.US,D,20060228,000000,21.108,21.2333,20.8496,20.8496,573456.51199361,0
+BHE.US,D,20060301,000000,20.9315,21.607,20.9315,21.4621,534267.95973263,0
+BHE.US,D,20060302,000000,21.4621,21.5706,21.3753,21.5173,597440.8955258,0
+BHE.US,D,20060303,000000,21.5173,21.5173,21.0902,21.1258,435284.72522637,0
+BHE.US,D,20060306,000000,21.1258,21.4039,20.602,20.9847,424472.69166248,0
+BHE.US,D,20060307,000000,20.9847,21.0202,20.5043,20.8328,399307.13604647,0
+BHE.US,D,20060308,000000,20.7815,21.4986,20.7341,21.4808,931717.66465672,0
+BHE.US,D,20060309,000000,21.5706,21.8734,21.0902,21.1346,733583.90517739,0
+BHE.US,D,20060310,000000,21.3112,22.0518,21.3042,21.8359,962289.23705466,0
+BHE.US,D,20060313,000000,22.0518,22.3448,21.4986,21.5982,758414.87985978,0
+BHE.US,D,20060314,000000,21.5982,21.5982,21.0557,21.1622,835778.10276475,0
+BHE.US,D,20060315,000000,21.2431,21.2855,20.9315,21.2776,817533.30306651,0
+BHE.US,D,20060316,000000,21.4295,21.8635,21.3378,21.3378,554876.11748014,0
+BHE.US,D,20060317,000000,21.4621,21.4621,21.0646,21.2333,1386258.0295535,0
+BHE.US,D,20060320,000000,21.4719,22.1919,21.253,22.1022,1240148.5636066,0
+BHE.US,D,20060321,000000,22.1022,22.6357,22.0676,22.1022,758921.82066829,0
+BHE.US,D,20060322,000000,22.1022,22.7245,22.0923,22.6535,653856.31034155,0
+BHE.US,D,20060323,000000,22.7866,22.9928,22.4503,22.6821,427346.03216511,0
+BHE.US,D,20060324,000000,22.7946,22.8488,22.4592,22.6357,469066.24682379,0
+BHE.US,D,20060327,000000,22.6723,23.0451,22.6082,22.8488,517547.02410476,0
+BHE.US,D,20060328,000000,22.9021,23.0451,22.6082,22.7423,459778.07733029,0
+BHE.US,D,20060329,000000,22.8133,22.9021,22.618,22.8488,645582.02246506,0
+BHE.US,D,20060330,000000,22.8488,22.8488,22.618,22.7946,414679.6091237,0
+BHE.US,D,20060331,000000,22.7866,22.8843,22.5292,22.7078,459608.75910025,0
+BHE.US,D,20060403,000000,22.7078,22.983,22.547,22.547,438661.96489265,0
+BHE.US,D,20060404,000000,22.3261,22.477,21.3042,22.0233,669116.24255928,0
+BHE.US,D,20060405,000000,22.1475,22.7778,22.1475,22.4671,485450.57375481,0
+BHE.US,D,20060406,000000,22.4671,22.8675,22.3261,22.691,305730.93220378,0
+BHE.US,D,20060407,000000,22.9099,23.123,22.3172,22.691,626211.81417192,0
+BHE.US,D,20060410,000000,22.7423,22.9189,22.3537,22.4957,490518.96795828,0
+BHE.US,D,20060411,000000,22.4592,22.5292,21.7826,21.9601,426219.60968861,0
+BHE.US,D,20060412,000000,21.9247,22.0834,21.4808,21.6859,495137.19872381,0
+BHE.US,D,20060413,000000,21.6859,21.9868,21.544,21.7826,763143.62372156,0
+BHE.US,D,20060417,000000,21.8458,21.9691,21.3654,21.5538,407526.67431563,0
+BHE.US,D,20060418,000000,21.6593,22.2284,21.6593,22.1732,496037.52559972,0
+BHE.US,D,20060419,000000,22.262,22.4671,21.8458,22.2373,486465.46925345,0
+BHE.US,D,20060420,000000,24.7761,25.6628,23.6832,24.4388,2527932.3272256,0
+BHE.US,D,20060421,000000,25.0424,25.3097,24.6439,25.1331,1576396.318601,0
+BHE.US,D,20060424,000000,25.0246,25.1834,24.06,24.5364,830030.40787787,0
+BHE.US,D,20060425,000000,24.5719,24.7307,24.3411,24.6962,709203.09393295,0
+BHE.US,D,20060426,000000,24.6883,24.8215,24.3223,24.4033,426219.60968861,0
+BHE.US,D,20060427,000000,24.3313,25.1932,23.9742,24.5541,748388.60454909,0
+BHE.US,D,20060428,000000,24.4308,24.4654,24.0018,24.2444,556395.92602404,0
+BHE.US,D,20060501,000000,24.422,25.0335,24.422,24.6725,582971.79096933,0
+BHE.US,D,20060502,000000,24.6725,24.7672,24.2967,24.7386,398295.28219268,0
+BHE.US,D,20060503,000000,24.7761,25.283,24.7761,25.2456,530496.32011732,0
+BHE.US,D,20060504,000000,25.2653,25.6026,25.1755,25.3807,360793.82894241,0
+BHE.US,D,20060505,000000,25.5563,25.5937,24.9536,25.283,408880.20627436,0
+BHE.US,D,20060508,000000,25.2199,25.5563,25.0335,25.1588,426108.08271073,0
+BHE.US,D,20060509,000000,25.0769,25.2022,24.7307,24.9536,450094.49400614,0
+BHE.US,D,20060510,000000,24.9536,24.9536,24.209,24.3934,406402.27960237,0
+BHE.US,D,20060511,000000,24.6538,24.8629,23.9742,24.0689,557969.47029366,0
+BHE.US,D,20060512,000000,24.0689,24.3313,23.844,24.1073,673284.30988685,0
+BHE.US,D,20060515,000000,24.1991,24.3313,23.0974,23.4968,766297.8094321,0
+BHE.US,D,20060516,000000,23.5058,23.844,23.3725,23.6635,536688.09515245,0
+BHE.US,D,20060517,000000,23.5797,23.5797,22.8675,23.0451,578803.72364177,0
+BHE.US,D,20060518,000000,23.1053,23.6211,22.3448,22.5125,562027.02452496,0
+BHE.US,D,20060519,000000,22.5214,22.8488,21.9789,22.5026,374760.04821684,0
+BHE.US,D,20060522,000000,22.2896,22.4592,21.8458,22.042,561912.45590224,0
+BHE.US,D,20060523,000000,22.3616,22.9376,21.9691,21.9868,1062793.2939864,0
+BHE.US,D,20060524,000000,21.9966,22.0676,20.9216,21.3466,1173485.8472877,0
+BHE.US,D,20060525,000000,21.6238,21.8832,21.3466,21.5074,869555.5688357,0
+BHE.US,D,20060526,000000,21.6495,22.0134,21.5982,21.9523,525879.10323342,0
+BHE.US,D,20060530,000000,21.758,21.9325,21.329,21.4039,672381.9552477,0
+BHE.US,D,20060531,000000,21.5794,21.7668,21.0113,21.4986,896585.65274542,0
+BHE.US,D,20060601,000000,21.4986,21.758,21.2688,21.7313,808523.95101768,0
+BHE.US,D,20060602,000000,21.8546,21.9966,21.321,21.5794,557746.41633791,0
+BHE.US,D,20060605,000000,21.5173,21.6406,20.6563,20.7341,477119.50850777,0
+BHE.US,D,20060606,000000,20.9749,21.0025,20.3367,20.6829,713480.66047516,0
+BHE.US,D,20060607,000000,20.6908,20.7894,20.2095,20.2637,430501.23175727,0
+BHE.US,D,20060608,000000,20.2449,20.602,19.6157,20.5231,1518966.0082866,0
+BHE.US,D,20060609,000000,20.8416,21.2057,20.2637,20.6563,1052997.1698029,0
+BHE.US,D,20060612,000000,20.6563,20.6651,20.0349,20.1138,798389.19037397,0
+BHE.US,D,20060613,000000,20.1138,20.2637,19.2705,19.6246,1108848.8664395,0
+BHE.US,D,20060614,000000,19.6246,19.9008,19.1284,19.4934,573623.80246042,0
+BHE.US,D,20060615,000000,19.6976,20.7983,19.6976,20.6829,761116.87436913,0
+BHE.US,D,20060616,000000,20.6829,20.8594,20.1236,20.7085,1441721.4095309,0
+BHE.US,D,20060619,000000,20.675,20.7165,20.1236,20.2449,620129.53835143,0
+BHE.US,D,20060620,000000,20.3032,20.5842,19.9983,20.3791,357416.58927613,0
+BHE.US,D,20060621,000000,20.5932,20.9216,20.318,20.602,511015.59872792,0
+BHE.US,D,20060622,000000,20.6108,20.6908,20.1138,20.6651,463718.02129402,0
+BHE.US,D,20060623,000000,20.5566,20.8328,20.2361,20.6108,393340.44273031,0
+BHE.US,D,20060626,000000,20.7165,20.9649,20.6375,20.9551,295259.56286321,0
+BHE.US,D,20060627,000000,20.9216,21.1445,19.9895,20.169,423856.25163934,0
+BHE.US,D,20060628,000000,20.3367,20.3791,19.6887,20.2273,395139.06871891,0
+BHE.US,D,20060629,000000,20.4067,21.329,20.4067,21.2688,455951.68810767,0
+BHE.US,D,20060630,000000,21.4463,21.4986,21.0202,21.4207,808072.77369811,0
+BHE.US,D,20060703,000000,21.5884,21.5884,21.3566,21.4541,319921.21931556,0
+BHE.US,D,20060705,000000,21.4541,21.4621,20.533,20.7529,454485.61528946,0
+BHE.US,D,20060706,000000,20.7263,21.2609,20.7165,21.1967,514730.46097268,0
+BHE.US,D,20060707,000000,21.0734,21.1001,20.4432,20.533,589614.74332403,0
+BHE.US,D,20060710,000000,20.5488,20.7441,19.9983,20.2449,551891.24999964,0
+BHE.US,D,20060711,000000,20.1335,20.1424,19.1384,19.9185,1185758.8842617,0
+BHE.US,D,20060712,000000,21.8359,22.0233,20.169,20.318,2488748.8443726,0
+BHE.US,D,20060713,000000,20.0438,20.2449,19.7143,19.7143,1072813.4860074,0
+BHE.US,D,20060714,000000,19.6976,19.9008,19.2803,19.3494,668326.42877963,0
+BHE.US,D,20060717,000000,19.3662,19.7242,19.1462,19.2803,765846.63211253,0
+BHE.US,D,20060718,000000,19.4046,19.5368,18.6047,19.1532,627900.94094588,0
+BHE.US,D,20060719,000000,19.1462,20.5566,19.0949,20.3968,1090494.5675266,0
+BHE.US,D,20060720,000000,22.5993,22.6989,21.4986,22.1565,2969695.7559847,0
+BHE.US,D,20060721,000000,22.1565,22.1565,20.7529,21.039,2075587.0160296,0
+BHE.US,D,20060724,000000,21.1445,21.7126,21.0824,21.5616,1139479.2439713,0
+BHE.US,D,20060725,000000,21.4986,22.112,21.4207,21.7826,995902.45430367,0
+BHE.US,D,20060726,000000,21.6673,22.0834,21.4463,21.758,895684.31198788,0
+BHE.US,D,20060727,000000,21.9089,22.042,21.3042,21.3753,552569.53680142,0
+BHE.US,D,20060728,000000,21.5538,21.8921,21.3753,21.6593,824176.25542121,0
+BHE.US,D,20060731,000000,21.6593,21.6673,21.4039,21.607,619005.14363816,0
+BHE.US,D,20060801,000000,21.5616,21.5706,20.8594,21.1445,622834.57450564,0
+BHE.US,D,20060802,000000,21.4897,22.9455,21.4719,22.5568,1166618.8270956,0
+BHE.US,D,20060803,000000,22.4671,22.7078,22.3261,22.4868,610334.42804941,0
+BHE.US,D,20060804,000000,22.7334,22.9553,21.9,22.2798,422620.32994819,0
+BHE.US,D,20060807,000000,22.0923,22.2018,21.6495,21.8921,257083.87833762,0
+BHE.US,D,20060808,000000,22.0332,22.2186,21.7057,21.7668,478697.10830385,0
+BHE.US,D,20060809,000000,21.9424,22.0923,21.1524,21.1967,450656.18442198,0
+BHE.US,D,20060810,000000,21.0468,21.5794,20.7085,21.4039,358206.40305579,0
+BHE.US,D,20060811,000000,21.2776,21.3112,20.8969,20.9501,202129.46693199,0
+BHE.US,D,20060814,000000,21.1809,21.321,20.7165,20.7726,443563.06862932,0
+BHE.US,D,20060815,000000,21.1346,21.3466,20.9649,21.3466,666751.8706284,0
+BHE.US,D,20060816,000000,21.5884,22.3261,21.544,22.1919,612700.82774354,0
+BHE.US,D,20060817,000000,22.1919,22.4957,21.9177,22.0756,354263.4174472,0
+BHE.US,D,20060818,000000,22.0676,22.0676,21.4375,21.9247,352464.79145861,0
+BHE.US,D,20060821,000000,21.9177,21.9523,21.4719,21.8635,327802.12112464,0
+BHE.US,D,20060822,000000,21.7126,22.1831,21.7126,22.0608,503696.38733467,0
+BHE.US,D,20060823,000000,21.9247,22.1565,21.1711,21.329,448741.97592904,0
+BHE.US,D,20060824,000000,21.4719,21.544,21.0557,21.2431,295933.79413852,0
+BHE.US,D,20060825,000000,21.1001,21.4897,21.0902,21.3378,243458.32328651,0
+BHE.US,D,20060828,000000,21.3378,21.9424,21.3112,21.9424,455162.88820962,0
+BHE.US,D,20060829,000000,22.0518,22.3783,21.8004,22.3695,457862.85495575,0
+BHE.US,D,20060830,000000,22.4119,22.5292,22.1022,22.1565,597272.59117737,0
+BHE.US,D,20060831,000000,22.2798,22.404,22.0756,22.1475,352912.92713334,0
+BHE.US,D,20060901,000000,22.2186,22.5746,21.9089,22.4207,377800.67918628,0
+BHE.US,D,20060905,000000,22.4307,22.5993,22.1475,22.336,326901.79424873,0
+BHE.US,D,20060906,000000,21.535,22.1919,21.3654,21.3654,651435.1610401,0
+BHE.US,D,20060907,000000,21.3654,22.404,21.3566,22.1219,567654.06749942,0
+BHE.US,D,20060908,000000,22.1219,22.1919,21.9247,21.9868,315300.96078681,0
+BHE.US,D,20060911,000000,21.7915,22.1643,21.5173,21.8458,189630.33435739,0
+BHE.US,D,20060912,000000,21.8546,22.7167,21.8546,22.6357,341199.55281192,0
+BHE.US,D,20060913,000000,22.691,23.3203,22.6437,23.3025,538377.22192639,0
+BHE.US,D,20060914,000000,23.3025,23.3025,22.7423,22.9928,309671.89004912,0
+BHE.US,D,20060915,000000,23.1693,23.6399,22.8932,23.0806,555608.14000762,0
+BHE.US,D,20060918,000000,23.0885,23.1319,22.5382,22.7245,364401.21973577,0
+BHE.US,D,20060919,000000,22.8419,22.8419,22.2531,22.76,366199.84572436,0
+BHE.US,D,20060920,000000,22.983,23.5058,22.9287,23.264,541532.42151856,0
+BHE.US,D,20060921,000000,23.3301,24.0758,23.1151,23.4357,778119.66908654,0
+BHE.US,D,20060922,000000,23.4436,23.4436,22.6437,23.0717,436807.57541513,0
+BHE.US,D,20060925,000000,23.1891,23.702,22.5214,23.6211,497953.76185588,0
+BHE.US,D,20060926,000000,23.6211,23.916,23.5058,23.8983,761566.02392548,0
+BHE.US,D,20060927,000000,23.8983,24.3223,23.8341,24.0304,367777.44552043,0
+BHE.US,D,20060928,000000,24.0304,24.1636,23.7198,24.0847,352685.81765112,0
+BHE.US,D,20060929,000000,24.0925,24.2346,23.7996,23.8697,571822.13482698,0
+BHE.US,D,20061002,000000,23.8697,24.6439,23.4968,24.6143,974059.38874663,0
+BHE.US,D,20061003,000000,24.4555,24.5541,24.2967,24.4842,972480.77506894,0
+BHE.US,D,20061004,000000,24.4842,25.0513,24.3776,25.0078,604478.24782952,0
+BHE.US,D,20061005,000000,24.998,25.0681,24.5186,24.9358,580155.22783725,0
+BHE.US,D,20061006,000000,24.927,25.3265,24.5719,25.1233,521037.81851216,0
+BHE.US,D,20061009,000000,25.1233,25.5316,24.6804,25.2288,703124.87363893,0
+BHE.US,D,20061010,000000,25.3541,25.3807,24.8915,25.0581,653689.01987473,0
+BHE.US,D,20061011,000000,25.0581,25.6194,24.8727,25.0867,835888.615861,0
+BHE.US,D,20061012,000000,25.5316,26.5711,25.4862,25.6558,1114364.3824361,0
+BHE.US,D,20061013,000000,25.7082,25.8235,25.5405,25.7269,528581.09774277,0
+BHE.US,D,20061016,000000,25.7456,26.1105,25.6381,25.6904,467887.10250321,0
+BHE.US,D,20061017,000000,25.5316,25.5316,24.1073,24.9901,2301028.6629818,0
+BHE.US,D,20061018,000000,24.7761,24.8727,24.06,24.4742,1623242.7187153,0
+BHE.US,D,20061019,000000,24.6883,25.212,23.274,24.0758,3012713.7391132,0
+BHE.US,D,20061020,000000,24.6725,24.704,24.1271,24.1271,1209071.0642817,0
+BHE.US,D,20061023,000000,24.1349,24.6341,24.0501,24.3145,936673.5180007,0
+BHE.US,D,20061024,000000,24.3145,24.6055,24.1439,24.5186,631391.73535327,0
+BHE.US,D,20061025,000000,24.6341,24.704,24.1734,24.422,587923.58878685,0
+BHE.US,D,20061026,000000,24.6439,24.7859,24.2444,24.7386,412821.16411971,0
+BHE.US,D,20061027,000000,24.5364,24.5719,23.9061,23.9742,530496.32011732,0
+BHE.US,D,20061030,000000,23.7996,24.2257,23.7464,23.8884,459890.61818978,0
+BHE.US,D,20061031,000000,23.9338,23.983,23.5698,23.5797,921356.8084124,0
+BHE.US,D,20061101,000000,23.5797,23.7286,23.3301,23.487,929461.77805885,0
+BHE.US,D,20061102,000000,23.4968,23.4968,22.6437,23.2936,771249.60724962,0
+BHE.US,D,20061103,000000,23.3558,23.487,22.8675,23.4534,730373.95597791,0
+BHE.US,D,20061106,000000,23.5333,23.6309,23.1517,23.3301,727786.53009128,0
+BHE.US,D,20061107,000000,23.3301,23.6635,23.2069,23.2069,587814.08957221,0
+BHE.US,D,20061108,000000,23.2069,23.9061,23.1151,23.8519,937121.65367542,0
+BHE.US,D,20061109,000000,24.2878,24.3145,23.7996,23.8253,1222696.6193329,0
+BHE.US,D,20061110,000000,23.8884,23.9436,23.5885,23.6931,719789.03189624,0
+BHE.US,D,20061113,000000,23.7198,23.844,23.5511,23.773,703912.65965535,0
+BHE.US,D,20061114,000000,23.8884,23.9742,23.487,23.8983,781274.86867869,0
+BHE.US,D,20061115,000000,23.9742,24.1439,23.702,23.8341,871360.278114,0
+BHE.US,D,20061116,000000,23.9673,24.06,23.7198,23.8697,604591.80257062,0
+BHE.US,D,20061117,000000,23.8697,23.8697,23.2838,23.3805,588939.4981671,0
+BHE.US,D,20061120,000000,23.3805,23.7286,23.3114,23.6931,745915.74728518,0
+BHE.US,D,20061121,000000,23.6832,23.8085,23.4702,23.6211,457638.78711838,0
+BHE.US,D,20061122,000000,23.6931,23.8341,23.5955,23.7464,607181.25622049,0
+BHE.US,D,20061124,000000,23.6832,23.8785,23.5333,23.6211,191208.94803509,0
+BHE.US,D,20061127,000000,23.4436,23.4534,21.4621,21.6673,2429967.0298628,0
+BHE.US,D,20061128,000000,21.6761,22.3448,21.6761,22.0065,1219657.0022451,0
+BHE.US,D,20061129,000000,22.2896,22.547,22.0233,22.1565,835888.615861,0
+BHE.US,D,20061130,000000,22.0676,22.0676,21.4039,21.5706,1610740.5444959,0
+BHE.US,D,20061201,000000,21.607,21.9966,21.4118,21.9247,776543.08317207,0
+BHE.US,D,20061204,000000,21.9247,22.4207,21.9247,22.2994,766183.24080938,0
+BHE.US,D,20061205,000000,22.336,22.5125,22.2284,22.2994,750303.82692364,0
+BHE.US,D,20061206,000000,22.2994,22.6259,22.2018,22.2896,563602.59655782,0
+BHE.US,D,20061207,000000,22.2896,22.5026,22.2798,22.2994,662584.81718245,0
+BHE.US,D,20061208,000000,22.2097,22.2531,21.7826,21.8734,830259.54512332,0
+BHE.US,D,20061211,000000,21.8734,22.1318,21.6238,21.6673,684767.5330812,0
+BHE.US,D,20061212,000000,21.7126,21.7126,21.2333,21.3042,628688.7269623,0
+BHE.US,D,20061213,000000,21.4897,21.4986,20.9749,21.0824,482749.59312708,0
+BHE.US,D,20061214,000000,21.0468,21.5706,21.0468,21.321,549863.4867656,0
+BHE.US,D,20061215,000000,21.4039,21.8004,21.1159,21.1967,672606.02308506,0
+BHE.US,D,20061218,000000,21.2333,21.4808,21.1159,21.4463,1028222.972491,0
+BHE.US,D,20061219,000000,21.3112,21.4295,21.1001,21.321,650648.3889053,0
+BHE.US,D,20061220,000000,21.3042,21.7481,21.3042,21.535,546373.70623982,0
+BHE.US,D,20061221,000000,21.2688,21.6673,21.2155,21.3112,664835.63437223,0
+BHE.US,D,20061222,000000,21.2688,21.5272,21.2057,21.321,420592.56671415,0
+BHE.US,D,20061226,000000,21.3566,21.8192,21.3566,21.6317,348069.61464884,0
+BHE.US,D,20061227,000000,21.7392,22.0608,21.6959,21.9325,553917.99935205,0
+BHE.US,D,20061228,000000,21.9325,22.0676,21.6593,21.6673,360118.58378548,0
+BHE.US,D,20061229,000000,21.6673,21.9177,21.4897,21.6317,486354.95615719,0
+BHE.US,D,20070103,000000,21.4039,22.1732,21.3654,21.9,1238011.301158,0
+BHE.US,D,20070104,000000,21.9,22.4307,21.758,22.3537,950973.30432713,0
+BHE.US,D,20070105,000000,22.2452,22.336,21.9789,22.1022,1313457.2739251,0
+BHE.US,D,20070108,000000,22.0676,22.0756,21.5982,21.8004,1139479.2439713,0
+BHE.US,D,20070109,000000,21.8004,21.9,21.3654,21.4808,782399.26339197,0
+BHE.US,D,20070110,000000,21.4808,21.5074,21.2233,21.4039,643891.88180949,0
+BHE.US,D,20070111,000000,21.5173,21.8458,21.4295,21.6593,648622.65343449,0
+BHE.US,D,20070112,000000,21.5982,21.8359,21.535,21.8004,369692.66789498,0
+BHE.US,D,20070116,000000,21.8004,22.1565,21.3753,21.4039,737133.50471857,0
+BHE.US,D,20070117,000000,21.2776,21.3378,21.0291,21.0557,880257.08930334,0
+BHE.US,D,20070118,000000,21.0557,21.1967,20.8416,20.8594,521597.48116475,0
+BHE.US,D,20070119,000000,20.8496,20.9649,20.6208,20.9127,623734.90138155,0
+BHE.US,D,20070122,000000,20.9551,20.9551,20.3554,20.6108,486917.66045464,0
+BHE.US,D,20070123,000000,20.5418,20.7815,20.4689,20.6563,472614.83248336,0
+BHE.US,D,20070124,000000,20.6908,21.1445,20.6375,20.6908,847825.04413816,0
+BHE.US,D,20070125,000000,20.7529,20.9501,20.1878,20.2449,698506.64287341,0
+BHE.US,D,20070126,000000,20.3634,20.5231,20.169,20.3268,743098.17027149,0
+BHE.US,D,20070129,000000,20.2637,20.3554,19.9185,20.0083,774403.79296016,0
+BHE.US,D,20070130,000000,20.0684,20.2025,19.9817,20.2025,406626.34743973,0
+BHE.US,D,20070131,000000,20.2025,20.2637,19.9461,20.1138,558985.37967391,0
+BHE.US,D,20070201,000000,20.2273,20.4067,20.1512,20.2736,675536.14095824,0
+BHE.US,D,20070202,000000,20.3367,20.4689,20.2933,20.3968,497163.94807622,0
+BHE.US,D,20070205,000000,20.311,20.3791,19.6434,19.7577,1182380.6307137,0
+BHE.US,D,20070206,000000,20.7628,20.9501,19.9086,20.8594,2459805.5658517,0
+BHE.US,D,20070207,000000,20.8683,20.9413,20.387,20.6474,2240221.1130011,0
+BHE.US,D,20070208,000000,20.533,20.5418,19.8475,19.954,974169.90184288,0
+BHE.US,D,20070209,000000,19.9274,19.9983,19.6434,19.8742,886788.51468016,0
+BHE.US,D,20070212,000000,19.8652,19.9086,19.5822,19.671,649274.57931424,0
+BHE.US,D,20070213,000000,19.7242,19.7843,19.385,19.5891,586418.98846719,0
+BHE.US,D,20070214,000000,19.671,19.9008,19.5457,19.671,597305.03538912,0
+BHE.US,D,20070215,000000,19.6798,19.6976,19.3592,19.5891,816071.28577476,0
+BHE.US,D,20070216,000000,19.5891,19.7409,19.5368,19.5822,524750.65299367,0
+BHE.US,D,20070220,000000,19.5201,19.7577,19.3494,19.7489,584211.76818694,0
+BHE.US,D,20070221,000000,19.5822,19.671,19.4303,19.671,862687.53476203,0
+BHE.US,D,20070222,000000,19.7755,19.9727,19.5279,19.6334,635783.87051819,0
+BHE.US,D,20070223,000000,19.5891,19.7409,19.4224,19.6246,383993.46810303,0
+BHE.US,D,20070226,000000,19.7143,19.7577,19.3326,19.5013,573005.33467403,0
+BHE.US,D,20070227,000000,19.1384,19.4303,18.7891,19.1817,1047252.5165608,0
+BHE.US,D,20070228,000000,19.1028,19.306,18.87,19.0851,716299.25137046,0
+BHE.US,D,20070301,000000,18.7369,19.0851,18.4637,18.7103,1122032.3691056,0
+BHE.US,D,20070302,000000,18.6047,18.6047,18.0277,18.1067,1159749.7791403,0
+BHE.US,D,20070305,000000,17.9034,18.4174,17.7881,17.9034,707853.6175007,0
+BHE.US,D,20070306,000000,18.1165,18.3483,17.8315,18.2516,684993.62868179,0
+BHE.US,D,20070307,000000,18.1698,18.3483,18.1165,18.1866,598510.54063175,0
+BHE.US,D,20070308,000000,18.3651,18.6225,18.1165,18.151,837014.02445589,0
+BHE.US,D,20070309,000000,18.2566,18.3187,17.931,18.1067,578919.3061461,0
+BHE.US,D,20070312,000000,18.151,18.3285,18.01,18.1254,422392.20658436,0
+BHE.US,D,20070313,000000,18.0376,18.1432,17.9212,17.9548,716859.92790468,0
+BHE.US,D,20070314,000000,17.8936,18.1698,17.6372,18.0435,888701.70929148,0
+BHE.US,D,20070315,000000,18.0613,18.2319,18.0435,18.1786,649859.58900725,0
+BHE.US,D,20070316,000000,18.1866,18.1866,18.0277,18.0889,895458.21638729,0
+BHE.US,D,20070319,000000,18.1698,18.3285,18.0189,18.1254,594684.15140912,0
+BHE.US,D,20070320,000000,18.1165,18.1964,18.0189,18.1165,225214.53746988,0
+BHE.US,D,20070321,000000,18.1067,18.1786,17.9212,18.0987,757174.90264217,0
+BHE.US,D,20070322,000000,18.0711,18.1866,17.8936,18.1432,379712.85991597,0
+BHE.US,D,20070323,000000,18.1165,18.2753,17.8936,18.223,561912.45590224,0
+BHE.US,D,20070326,000000,18.2753,18.4094,18.08,18.2516,995452.29086572,0
+BHE.US,D,20070327,000000,18.2319,18.2941,18.0376,18.151,551554.64130278,0
+BHE.US,D,20070328,000000,18.1165,18.3572,18.01,18.2043,936559.96325959,0
+BHE.US,D,20070329,000000,18.3572,18.3996,17.9646,18.1698,665851.54375249,0
+BHE.US,D,20070330,000000,18.0987,18.3572,18.08,18.3483,952774.97196057,0
+BHE.US,D,20070402,000000,18.3996,18.4883,18.1698,18.2753,494348.39882576,0
+BHE.US,D,20070403,000000,18.3019,18.6678,18.2566,18.6402,683191.96104835,0
+BHE.US,D,20070404,000000,18.6047,18.6225,18.4637,18.5683,656393.04214732,0
+BHE.US,D,20070405,000000,18.6866,18.7991,18.5593,18.6136,402461.32175702,0
+BHE.US,D,20070409,000000,18.585,18.7645,18.5751,18.5751,632969.33514935,0
+BHE.US,D,20070410,000000,18.5683,18.8365,18.5683,18.7547,319805.63681122,0
+BHE.US,D,20070411,000000,18.728,18.7743,18.4706,18.5249,518334.81012118,0
+BHE.US,D,20070412,000000,18.4785,18.6402,18.4094,18.6136,369578.09927226,0
+BHE.US,D,20070413,000000,18.5949,19.1462,18.5505,19.1186,1419198.0294088,0
+BHE.US,D,20070416,000000,19.235,19.5368,19.1817,19.448,802332.17598254,0
+BHE.US,D,20070417,000000,19.448,19.7065,19.3592,19.5201,1203891.1431004,0
+BHE.US,D,20070418,000000,19.4658,19.6157,19.3139,19.4835,728911.93868617,0
+BHE.US,D,20070419,000000,19.4835,19.6798,19.2251,19.5644,682178.07943133,0
+BHE.US,D,20070420,000000,19.9817,20.0605,19.6887,19.8307,542094.11193439,0
+BHE.US,D,20070423,000000,19.883,19.9274,19.4835,19.6246,1152202.4443832,0
+BHE.US,D,20070424,000000,18.6136,19.4303,18.4706,18.7004,3640609.6106509,0
+BHE.US,D,20070425,000000,18.7991,19.1186,18.5751,18.8365,1393635.0321989,0
+BHE.US,D,20070426,000000,18.7833,18.8888,18.6501,18.8178,849008.24398522,0
+BHE.US,D,20070427,000000,18.8602,19.1028,18.8277,18.9243,1174499.7289047,0
+BHE.US,D,20070430,000000,18.9598,19.3139,18.8089,18.8089,1557478.301509,0
+BHE.US,D,20070501,000000,18.7991,19.0949,18.5683,19.0042,2208351.7721333,0
+BHE.US,D,20070502,000000,19.0949,19.3662,18.8966,19.1532,2280308.9782564,0
+BHE.US,D,20070503,000000,19.1284,19.1384,18.9874,19.0663,1340594.8292862,0
+BHE.US,D,20070504,000000,19.1028,19.1985,18.8277,18.95,1650381.2879581,0
+BHE.US,D,20070507,000000,18.9687,19.0042,18.8277,18.8454,841293.61876132,0
+BHE.US,D,20070508,000000,18.8277,18.8277,18.5593,18.7743,913025.74316537,0
+BHE.US,D,20070509,000000,18.7743,19.0476,18.6678,18.9598,544764.67611361,0
+BHE.US,D,20070510,000000,18.8966,18.8966,18.4538,18.5505,1410215.038282,0
+BHE.US,D,20070511,000000,18.6501,18.8602,18.5249,18.8365,700647.96084855,0
+BHE.US,D,20070514,000000,18.8966,18.8966,18.5949,18.6678,559435.54311187,0
+BHE.US,D,20070515,000000,18.6136,18.7369,18.2142,18.2941,1132924.4993172,0
+BHE.US,D,20070516,000000,18.3099,18.5593,18.1698,18.5593,802558.27158314,0
+BHE.US,D,20070517,000000,18.5505,18.5505,17.9548,18.0613,638149.2563307,0
+BHE.US,D,20070518,000000,18.08,18.2566,17.9034,18.2566,465906.99170517,0
+BHE.US,D,20070521,000000,18.2043,18.585,18.1964,18.4883,485224.47815422,0
+BHE.US,D,20070522,000000,18.4972,18.5249,18.3384,18.4972,465519.68892747,0
+BHE.US,D,20070523,000000,18.7547,19.1462,18.7369,19.1028,1382600.9585609,0
+BHE.US,D,20070524,000000,19.1028,19.2251,18.7458,18.7991,1264813.2617038,0
+BHE.US,D,20070525,000000,18.87,19.0387,18.7991,18.8966,468788.44326073,0
+BHE.US,D,20070529,000000,18.8966,19.0387,18.8533,18.9785,478582.53968113,0
+BHE.US,D,20070530,000000,18.8277,18.9687,18.7458,18.8533,504708.24118845,0
+BHE.US,D,20070531,000000,18.9342,19.7577,18.9342,19.6334,1172360.4386928,0
+BHE.US,D,20070601,000000,19.7489,19.9629,19.4224,19.4569,1654323.259685,0
+BHE.US,D,20070604,000000,19.4835,20.3968,19.4835,20.2025,1305130.2642045,0
+BHE.US,D,20070605,000000,20.1957,20.2273,19.9185,20.1424,829647.16062663,0
+BHE.US,D,20070606,000000,19.9008,19.9895,19.6068,19.7409,588578.55631144,0
+BHE.US,D,20070607,000000,19.5101,19.8041,19.4658,19.5545,578467.11494491,0
+BHE.US,D,20070608,000000,19.5457,19.8475,19.4569,19.7942,248332.05221951,0
+BHE.US,D,20070611,000000,19.7065,19.9629,19.5891,19.7666,433764.91668245,0
+BHE.US,D,20070612,000000,19.6976,19.8564,19.4934,19.5733,679700.15275934,0
+BHE.US,D,20070613,000000,19.6246,20.0438,19.5891,19.8386,443899.67732617,0
+BHE.US,D,20070614,000000,19.8564,20.1957,19.8564,20.104,421266.79798947,0
+BHE.US,D,20070615,000000,20.4245,20.5566,20.2449,20.4955,887011.56863591,0
+BHE.US,D,20070618,000000,20.4689,20.4767,20.1878,20.3032,557634.88936004,0
+BHE.US,D,20070619,000000,20.2549,20.825,20.2193,20.7815,806384.66080577,0
+BHE.US,D,20070620,000000,20.7815,20.825,20.3634,20.4343,616867.88118949,0
+BHE.US,D,20070621,000000,20.3634,20.6563,20.1779,20.602,340190.74060299,0
+BHE.US,D,20070622,000000,20.6208,20.6908,20.2933,20.4689,668101.34706065,0
+BHE.US,D,20070625,000000,20.4955,20.7341,20.3554,20.5566,650307.72468198,0
+BHE.US,D,20070626,000000,20.5842,20.6474,20.318,20.5043,1211096.7997526,0
+BHE.US,D,20070627,000000,20.3268,20.8062,20.2095,20.7085,736680.29963577,0
+BHE.US,D,20070628,000000,20.7085,20.9048,20.4857,20.5418,367552.36380146,0
+BHE.US,D,20070629,000000,20.5842,20.5842,20.0605,20.0852,737016.90833261,0
+BHE.US,D,20070702,000000,20.2025,20.6108,20.1592,20.5842,742536.47985566,0
+BHE.US,D,20070703,000000,20.6651,20.8683,20.4609,20.8683,318118.5378005,0
+BHE.US,D,20070705,000000,20.8496,20.8594,20.4432,20.6908,978902.70123113,0
+BHE.US,D,20070706,000000,20.7263,20.7263,20.4432,20.5932,390072.70227866,0
+BHE.US,D,20070709,000000,20.6651,20.7815,20.4955,20.7628,423633.19768359,0
+BHE.US,D,20070710,000000,20.5488,20.6286,20.3634,20.5143,887912.90939344,0
+BHE.US,D,20070711,000000,20.4689,20.6829,20.3367,20.5842,421491.87970845,0
+BHE.US,D,20070712,000000,20.825,21.7313,20.7341,21.7126,949847.89573224,0
+BHE.US,D,20070713,000000,21.6673,21.6859,21.3566,21.5794,627227.72355218,0
+BHE.US,D,20070716,000000,21.5794,22.2018,21.535,22.0834,767760.84060546,0
+BHE.US,D,20070717,000000,22.2018,22.2186,22.042,22.0923,825642.32823942,0
+BHE.US,D,20070718,000000,22.0134,22.0134,21.2333,21.394,1700944.5780803,0
+BHE.US,D,20070719,000000,21.2609,21.7057,21.2609,21.6859,682628.24286929,0
+BHE.US,D,20070720,000000,21.6406,21.6673,21.3654,21.5982,959980.62861271,0
+BHE.US,D,20070723,000000,21.7057,22.0676,21.544,21.7481,692200.29921556,0
+BHE.US,D,20070724,000000,21.4463,21.7126,20.8969,20.9649,937459.27625389,0
+BHE.US,D,20070725,000000,21.1445,21.6238,21.0468,21.321,924961.15756091,0
+BHE.US,D,20070726,000000,19.0476,20.825,18.6768,20.1779,3402783.399747,0
+BHE.US,D,20070727,000000,19.9817,20.1957,19.4737,19.7577,1850936.1967388,0
+BHE.US,D,20070730,000000,19.5733,19.6798,19.2617,19.6157,1760399.609984,0
+BHE.US,D,20070731,000000,19.8564,20.0526,19.5457,19.7143,1380458.6267041,0
+BHE.US,D,20070801,000000,19.6976,20.1878,19.3405,20.025,1318299.572528,0
+BHE.US,D,20070802,000000,20.2193,20.3466,19.7843,20.0605,1233394.084274,0
+BHE.US,D,20070803,000000,19.9817,20.1138,19.3494,19.385,1598354.9666624,0
+BHE.US,D,20070806,000000,20.1779,20.1779,19.3139,20.095,1698125.9871851,0
+BHE.US,D,20070807,000000,20.0605,20.7726,19.7942,20.533,1993609.6178856,0
+BHE.US,D,20070808,000000,20.7441,21.535,20.4609,21.1711,3174077.0539881,0
+BHE.US,D,20070809,000000,21.0824,22.5993,20.9413,22.0065,2735580.351799,0
+BHE.US,D,20070810,000000,21.758,22.6437,20.9847,21.3112,2917332.8259921,0
+BHE.US,D,20070813,000000,21.3566,21.758,20.7341,20.7628,2141351.4332359,0
+BHE.US,D,20070814,000000,20.9315,20.9649,20.4067,20.5488,1316836.5413547,0
+BHE.US,D,20070815,000000,20.602,21.1711,20.2736,20.318,925635.38883622,0
+BHE.US,D,20070816,000000,20.0684,21.4621,19.7666,21.394,1459397.421642,0
+BHE.US,D,20070817,000000,22.6437,22.6437,21.1346,21.607,873612.1091854,0
+BHE.US,D,20070820,000000,21.6593,22.1565,21.5074,21.9868,462030.92228331,0
+BHE.US,D,20070821,000000,21.9523,22.1919,21.6959,21.8546,395030.58338589,0
+BHE.US,D,20070822,000000,22.1219,23.983,21.8921,22.336,690962.34976118,0
+BHE.US,D,20070823,000000,22.4868,22.547,21.5706,21.6238,438383.14744798,0
+BHE.US,D,20070824,000000,21.7215,22.1219,21.6495,22.1022,474080.90530157,0
+BHE.US,D,20070827,000000,22.0756,22.0756,21.758,21.8832,343004.26209021,0
+BHE.US,D,20070828,000000,21.8192,21.8546,21.2954,21.3042,487704.43258945,0
+BHE.US,D,20070829,000000,21.4719,22.2718,21.4719,22.2018,506509.90882189,0
+BHE.US,D,20070830,000000,22.0134,22.5125,21.8359,22.3261,586688.68097732,0
+BHE.US,D,20070831,000000,22.6437,22.7334,22.2018,22.2718,543895.77956783,0
+BHE.US,D,20070904,000000,22.2186,22.7946,22.1022,22.5026,539843.2947446,0
+BHE.US,D,20070905,000000,22.3261,22.5292,21.9523,22.2186,353475.63143078,0
+BHE.US,D,20070906,000000,22.336,22.4119,21.8004,21.9868,448968.07152964,0
+BHE.US,D,20070907,000000,21.7915,23.3647,21.0291,21.4295,651549.72966282,0
+BHE.US,D,20070910,000000,21.5884,21.7126,21.0025,21.3378,579707.09216253,0
+BHE.US,D,20070911,000000,21.3112,21.7126,21.1809,21.4463,691185.40371693,0
+BHE.US,D,20070912,000000,21.4039,21.4375,20.9847,21.0291,281857.06176784,0
+BHE.US,D,20070913,000000,21.108,21.4808,21.0113,21.3851,404262.98939046,0
+BHE.US,D,20070914,000000,21.0902,21.1809,20.8416,21.0025,394355.33822896,0
+BHE.US,D,20070917,000000,20.9048,20.9551,20.533,20.6474,972593.31592842,0
+BHE.US,D,20070918,000000,20.7894,22.0756,20.7894,22.0608,666751.8706284,0
+BHE.US,D,20070919,000000,21.828,22.042,21.2333,21.5982,822597.64174351,0
+BHE.US,D,20070920,000000,21.535,21.9325,21.4207,21.7481,436807.57541513,0
+BHE.US,D,20070921,000000,21.9523,22.1475,21.5272,21.6317,727110.27105272,0
+BHE.US,D,20070924,000000,21.6495,22.0065,21.4808,21.6238,349309.59186645,0
+BHE.US,D,20070925,000000,21.5272,21.9325,21.4375,21.8832,357756.23961783,0
+BHE.US,D,20070926,000000,21.9868,22.2018,21.6859,21.9601,272286.01930319,0
+BHE.US,D,20070927,000000,22.0134,22.2994,21.8004,21.9424,343792.04810663,0
+BHE.US,D,20070928,000000,21.8832,21.9325,21.1001,21.1967,497163.94807622,0
+BHE.US,D,20071001,000000,21.1445,21.535,21.1445,21.4039,653348.35565141,0
+BHE.US,D,20071002,000000,21.4541,21.6673,21.3112,21.394,546373.70623982,0
+BHE.US,D,20071003,000000,21.2233,21.5538,21.1622,21.2431,519459.20483445,0
+BHE.US,D,20071004,000000,19.671,19.8908,18.95,19.1462,2758105.7596843,0
+BHE.US,D,20071005,000000,19.1462,19.3326,18.7369,19.2449,1438450.6274343,0
+BHE.US,D,20071008,000000,19.1817,19.4046,19.0851,19.2803,749520.09643369,0
+BHE.US,D,20071009,000000,19.3592,19.5644,19.163,19.3405,818097.02124556,0
+BHE.US,D,20071010,000000,19.2617,19.4835,18.8089,19.0199,931153.94647765,0
+BHE.US,D,20071011,000000,19.0042,19.2251,18.6136,18.8533,870344.36873375,0
+BHE.US,D,20071012,000000,18.8365,19.4046,18.8089,19.0949,614950.6310517,0
+BHE.US,D,20071015,000000,19.1462,19.1462,18.3483,18.4706,920569.02239598,0
+BHE.US,D,20071016,000000,18.4706,18.7743,18.374,18.3917,612700.82774354,0
+BHE.US,D,20071017,000000,18.5347,18.7743,18.2566,18.3996,676210.37223356,0
+BHE.US,D,20071018,000000,18.4094,18.8277,18.3019,18.6304,528130.93430481,0
+BHE.US,D,20071019,000000,18.585,18.6916,18.0435,18.0711,600200.68128732,0
+BHE.US,D,20071022,000000,17.8759,18.8178,17.7881,18.7192,561012.12902633,0
+BHE.US,D,20071023,000000,18.6916,19.0851,18.6768,18.9785,574636.67019582,0
+BHE.US,D,20071024,000000,18.6866,19.2547,18.6402,18.8966,861449.58530764,0
+BHE.US,D,20071025,000000,19.0851,19.0851,18.4351,18.5683,686680.72769251,0
+BHE.US,D,20071026,000000,18.5071,19.2705,18.3019,19.1284,705489.24556982,0
+BHE.US,D,20071029,000000,19.0762,19.1718,18.4094,18.4785,745462.54220238,0
+BHE.US,D,20071030,000000,18.3572,18.6501,18.2043,18.2941,772938.73402357,0
+BHE.US,D,20071031,000000,18.3285,18.3483,17.8759,18.2142,644118.9912917,0
+BHE.US,D,20071101,000000,17.8315,17.9646,17.2268,17.2545,1376968.8461783,0
+BHE.US,D,20071102,000000,17.4498,17.4971,17.1322,17.2831,920681.56325548,0
+BHE.US,D,20071105,000000,17.1924,17.2634,16.8728,17.0937,677682.52834148,0
+BHE.US,D,20071106,000000,16.9694,17.2358,16.8284,17.1924,628802.2817034,0
+BHE.US,D,20071107,000000,16.9546,17.4222,16.8541,16.8541,512478.62990128,0
+BHE.US,D,20071108,000000,16.9694,17.6017,16.9546,17.5385,703923.81235314,0
+BHE.US,D,20071109,000000,17.2268,17.4596,16.925,17.005,709203.09393295,0
+BHE.US,D,20071112,000000,16.9546,18.1786,16.9546,17.6796,775213.88437216,0
+BHE.US,D,20071113,000000,17.8473,18.3483,17.7693,18.3099,633195.43074994,0
+BHE.US,D,20071114,000000,18.3483,18.4538,17.8936,17.9844,439396.01518337,0
+BHE.US,D,20071115,000000,17.9034,17.9034,16.9349,17.2545,671481.62837178,0
+BHE.US,D,20071116,000000,17.3886,17.5731,17.1657,17.4676,480385.22119619,0
+BHE.US,D,20071119,000000,17.3176,17.3176,16.7042,16.8905,373872.90180195,0
+BHE.US,D,20071120,000000,16.8541,17.0415,15.9062,16.3925,676690.95212003,0
+BHE.US,D,20071121,000000,16.2682,16.7406,16.1439,16.3125,478833.98232214,0
+BHE.US,D,20071123,000000,16.3925,16.6331,16.277,16.4546,179048.45192058,0
+BHE.US,D,20071126,000000,16.4122,16.7218,15.9752,16.0008,451218.88871942,0
+BHE.US,D,20071127,000000,16.0008,16.1617,15.7178,16.0827,608757.84213495,0
+BHE.US,D,20071128,000000,16.2268,16.5,16.1439,16.4368,494454.85639555,0
+BHE.US,D,20071129,000000,16.3835,16.421,16.1439,16.2169,350716.85955087,0
+BHE.US,D,20071130,000000,16.4832,16.5098,15.8609,15.9397,676273.23289381,0
+BHE.US,D,20071203,000000,15.8421,16.0394,15.5403,15.559,358484.20661885,0
+BHE.US,D,20071204,000000,15.4436,15.4436,15.0885,15.1665,571259.43052954,0
+BHE.US,D,20071205,000000,15.4081,15.5403,15.1231,15.2908,502005.23279748,0
+BHE.US,D,20071206,000000,15.1585,15.7089,15.1142,15.6725,910935.11927108,0
+BHE.US,D,20071207,000000,15.6547,15.8609,15.2996,15.6922,487593.91949319,0
+BHE.US,D,20071210,000000,15.6635,16.1261,15.5136,15.8509,404938.23454739,0
+BHE.US,D,20071211,000000,15.9654,16.1893,15.5768,15.6133,631617.83095386,0
+BHE.US,D,20071212,000000,16.0206,16.1982,15.4515,15.7544,670001.36121094,0
+BHE.US,D,20071213,000000,15.5866,15.7276,15.5226,15.7276,538264.68106691,0
+BHE.US,D,20071214,000000,15.6922,15.7632,15.3361,15.5314,652385.16811525,0
+BHE.US,D,20071217,000000,15.4259,15.7178,15.275,15.4347,600355.80517472,0
+BHE.US,D,20071218,000000,15.5945,15.7089,15.0718,15.5866,834650.66640662,0
+BHE.US,D,20071219,000000,15.2394,15.3637,14.3242,15.1507,1554540.072583,0
+BHE.US,D,20071220,000000,15.275,15.4347,15.1507,15.2207,1010129.2411536,0
+BHE.US,D,20071221,000000,15.486,16.0305,15.3539,16.0305,1306026.535554,0
+BHE.US,D,20071224,000000,16.0206,16.2504,15.9752,16.2504,162043.62943995,0
+BHE.US,D,20071226,000000,16.3401,16.4734,15.9752,16.3303,485609.75316868,0
+BHE.US,D,20071227,000000,16.3303,16.3579,15.7178,15.7908,631190.9867931,0
+BHE.US,D,20071228,000000,15.7987,16.1261,15.7987,16.0305,356359.11074958,0
+BHE.US,D,20071231,000000,15.9397,16.0739,15.7454,15.7454,501271.18250676,0
+BHE.US,D,20080102,000000,15.6547,15.701,15.3637,15.486,555268.48966592,0
+BHE.US,D,20080103,000000,15.4959,15.4959,14.8568,14.912,567093.3909652,0
+BHE.US,D,20080104,000000,14.6783,14.839,13.8527,13.8813,849367.15807764,0
+BHE.US,D,20080107,000000,14.049,14.3942,13.9079,14.1476,1035972.0696898,0
+BHE.US,D,20080108,000000,14.2334,14.3498,13.9503,14.049,1323325.3837035,0
+BHE.US,D,20080109,000000,13.9593,14.2986,13.6495,13.9947,1836445.8006684,0
+BHE.US,D,20080110,000000,13.8626,14.6349,13.7649,14.4485,864152.59369862,0
+BHE.US,D,20080111,000000,14.3597,14.4928,13.827,14.2334,969440.1440995,0
+BHE.US,D,20080114,000000,14.4119,14.5194,14.049,14.3419,485000.41031685,0
+BHE.US,D,20080115,000000,14.1476,14.554,14.0046,14.1022,511126.11182418,0
+BHE.US,D,20080116,000000,14.0668,14.6783,13.9947,14.3774,966644.87248138,0
+BHE.US,D,20080117,000000,14.3942,14.5007,14.0746,14.0835,658682.38683855,0
+BHE.US,D,20080118,000000,13.9947,14.3242,13.7817,14.0224,1115831.4691359,0
+BHE.US,D,20080122,000000,13.471,14.4307,13.4187,13.8902,918147.87309454,0
+BHE.US,D,20080123,000000,13.4986,14.121,13.2313,13.9503,895851.6024547,0
+BHE.US,D,20080124,000000,14.0746,14.191,13.4453,13.7472,1130836.9170678,0
+BHE.US,D,20080125,000000,13.9789,14.4662,13.827,14.1989,789831.01564472,0
+BHE.US,D,20080128,000000,14.1545,14.6595,14.049,14.6595,479934.04387662,0
+BHE.US,D,20080129,000000,14.6871,14.912,14.3242,14.8292,746027.27426305,0
+BHE.US,D,20080130,000000,14.696,15.5226,14.6427,14.9465,767873.38146494,0
+BHE.US,D,20080131,000000,14.6871,15.8963,14.6693,15.7454,677538.55715185,0
+BHE.US,D,20080201,000000,15.8609,16.1982,15.6301,16.0571,756837.2800637,0
+BHE.US,D,20080204,000000,16.0206,16.0206,15.6301,15.7089,609878.18132176,0
+BHE.US,D,20080205,000000,15.7632,16.3401,15.6044,15.9842,2418091.4344827,0
+BHE.US,D,20080206,000000,16.1794,16.2169,15.416,15.5136,1190603.2106277,0
+BHE.US,D,20080207,000000,15.4604,15.5226,14.8094,14.9722,1084560.3184222,0
+BHE.US,D,20080208,000000,14.8735,14.8834,14.6102,14.6783,864295.55100662,0
+BHE.US,D,20080211,000000,14.6517,14.7946,14.3853,14.762,1036045.0691663,0
+BHE.US,D,20080212,000000,14.8647,15.2039,14.8647,15.0156,643440.70448991,0
+BHE.US,D,20080213,000000,15.1753,16.136,15.1053,16.0394,1020678.6793788,0
+BHE.US,D,20080214,000000,16.0394,16.0917,15.1665,15.2484,524190.99034107,0
+BHE.US,D,20080215,000000,15.1231,15.416,14.9199,15.2838,392777.73843287,0
+BHE.US,D,20080219,000000,15.4515,15.7366,15.416,15.559,479370.32569755,0
+BHE.US,D,20080220,000000,15.4772,15.7987,15.416,15.7632,556144.48338303,0
+BHE.US,D,20080221,000000,15.8421,16.2958,15.7366,15.8066,588148.67050582,0
+BHE.US,D,20080222,000000,15.7987,15.9309,15.4604,15.8322,556618.97997979,0
+BHE.US,D,20080225,000000,15.8707,16.2268,15.6301,16.1982,414958.42656838,0
+BHE.US,D,20080226,000000,16.0305,16.5443,15.8609,16.4832,601670.809632,0
+BHE.US,D,20080227,000000,16.3125,16.7662,16.1794,16.3579,401072.3039417,0
+BHE.US,D,20080228,000000,16.1705,16.2268,15.5492,15.6201,608872.41075768,0
+BHE.US,D,20080229,000000,15.4515,15.4515,14.8016,14.9199,685219.72428239,0
+BHE.US,D,20080303,000000,14.9199,14.98,14.5293,14.7522,695803.63448244,0
+BHE.US,D,20080304,000000,14.6003,15.1753,14.4662,14.9199,1010982.9294752,0
+BHE.US,D,20080305,000000,15.0156,15.7632,15.0076,15.5226,899624.25595162,0
+BHE.US,D,20080306,000000,15.4692,15.5136,14.7049,14.7798,626483.53444528,0
+BHE.US,D,20080307,000000,14.5628,15.2572,14.5628,14.9643,453920.88322877,0
+BHE.US,D,20080310,000000,15.0422,15.2996,14.8568,14.912,509213.93109448,0
+BHE.US,D,20080311,000000,15.3637,15.4347,14.839,15.2908,542544.27537234,0
+BHE.US,D,20080312,000000,15.344,15.6044,15.2128,15.2296,437819.42926891,0
+BHE.US,D,20080313,000000,15.0076,15.9397,15.0076,15.7908,1191166.9288069,0
+BHE.US,D,20080314,000000,15.9141,16.3501,15.6389,15.8155,678126.60848972,0
+BHE.US,D,20080317,000000,15.3913,15.9752,15.2996,15.5768,607825.0710473,0
+BHE.US,D,20080318,000000,15.9752,16.4289,15.5403,16.3579,577980.45176875,0
+BHE.US,D,20080319,000000,16.4832,16.6528,16.0394,16.0394,720869.82969998,0
+BHE.US,D,20080320,000000,16.1083,17.0148,16.1083,16.9448,2329744.8320205,0
+BHE.US,D,20080324,000000,16.9793,17.7062,16.8373,17.5119,1409962.5817594,0
+BHE.US,D,20080325,000000,17.5829,17.7427,17.3176,17.3886,965501.21401738,0
+BHE.US,D,20080326,000000,17.2268,17.2268,16.0917,16.2869,1000927.2515976,0
+BHE.US,D,20080327,000000,16.3757,16.4122,15.8322,15.8963,741643.25015107,0
+BHE.US,D,20080328,000000,15.9309,16.1982,15.8609,15.8963,648622.65343449,0
+BHE.US,D,20080331,000000,15.9141,16.0571,15.8609,15.9397,743035.30961123,0
+BHE.US,D,20080401,000000,16.3401,16.4457,16.207,16.3835,832014.57420237,0
+BHE.US,D,20080402,000000,16.3501,16.6775,16.3047,16.5877,796814.63222273,0
+BHE.US,D,20080403,000000,16.4368,16.5976,16.4122,16.5197,942753.76605796,0
+BHE.US,D,20080404,000000,16.5,16.7662,16.3501,16.5976,1124051.0074051,0
+BHE.US,D,20080407,000000,16.6528,16.8107,16.2268,16.2958,778233.22382764,0
+BHE.US,D,20080408,000000,16.1705,16.5601,16.1439,16.4832,840054.65542533,0
+BHE.US,D,20080409,000000,16.5098,16.6775,16.2346,16.2416,689761.91392663,0
+BHE.US,D,20080410,000000,16.207,16.6331,16.1893,16.5355,650085.68460785,0
+BHE.US,D,20080411,000000,16.3047,16.4457,15.7632,15.8963,786196.2500477,0
+BHE.US,D,20080414,000000,15.8609,16.4546,15.7454,16.207,667574.1286198,0
+BHE.US,D,20080415,000000,16.2504,16.4368,14.8735,14.9643,2648046.8823937,0
+BHE.US,D,20080416,000000,15.0885,15.6725,15.0254,15.6201,952969.63723104,0
+BHE.US,D,20080417,000000,15.5866,15.8707,15.344,15.7987,776379.84823174,0
+BHE.US,D,20080418,000000,16.0571,16.8451,15.6458,15.6922,1938910.7046475,0
+BHE.US,D,20080421,000000,15.7632,15.8155,14.98,15.2572,1416242.5644952,0
+BHE.US,D,20080422,000000,15.1941,15.4604,14.9031,15.1053,1326993.607394,0
+BHE.US,D,20080423,000000,15.1753,15.4081,14.9643,15.1753,664712.95469658,0
+BHE.US,D,20080424,000000,14.8834,15.0807,14.4041,14.8292,1397617.5591905,0
+BHE.US,D,20080425,000000,14.912,14.9889,14.546,14.6269,1052961.6839463,0
+BHE.US,D,20080428,000000,14.5826,15.4959,14.4405,15.4081,1042818.8122495,0
+BHE.US,D,20080429,000000,15.4259,15.7908,15.2572,15.5866,774246.64130953,0
+BHE.US,D,20080430,000000,15.6922,16.0571,15.5492,15.7908,1048382.9945638,0
+BHE.US,D,20080501,000000,15.6725,16.3579,15.2296,16.136,1120995.1682114,0
+BHE.US,D,20080502,000000,16.2268,16.4023,15.7366,16.0108,579506.34360236,0
+BHE.US,D,20080505,000000,15.8509,16.136,15.7276,15.8609,439362.55709001,0
+BHE.US,D,20080506,000000,15.7454,15.9397,15.6547,15.8155,418578.99782276,0
+BHE.US,D,20080507,000000,15.8795,15.9752,15.4081,15.4772,451484.52570308,0
+BHE.US,D,20080508,000000,15.5136,15.5136,15.2908,15.3983,570538.56069984,0
+BHE.US,D,20080509,000000,15.3825,15.9486,15.3825,15.8609,536448.81909083,0
+BHE.US,D,20080512,000000,15.8509,16.1261,15.6389,15.9752,571283.76368834,0
+BHE.US,D,20080513,000000,15.8233,16.3205,15.7987,16.2504,445996.38451016,0
+BHE.US,D,20080514,000000,16.2416,16.4546,16.1617,16.1893,270457.9907477,0
+BHE.US,D,20080515,000000,16.1083,16.2958,15.9397,16.1261,290250.98767514,0
+BHE.US,D,20080516,000000,16.2504,16.277,15.4692,15.9397,506127.67545228,0
+BHE.US,D,20080519,000000,15.8795,16.066,15.6301,15.8421,577143.9994347,0
+BHE.US,D,20080520,000000,15.7178,15.8233,15.416,15.5768,427020.57616605,0
+BHE.US,D,20080521,000000,15.6458,15.8509,15.3539,15.5314,571519.99810511,0
+BHE.US,D,20080522,000000,15.5403,15.781,15.4515,15.6823,503254.33494965,0
+BHE.US,D,20080523,000000,15.559,15.772,15.3272,15.5136,402231.17062995,0
+BHE.US,D,20080527,000000,15.559,15.8795,15.4604,15.6133,509418.73518112,0
+BHE.US,D,20080528,000000,15.7089,15.8066,15.5866,15.7454,441155.0997889,0
+BHE.US,D,20080529,000000,15.7178,15.8509,15.6044,15.7454,428361.94154536,0
+BHE.US,D,20080530,000000,15.7908,15.8509,15.6547,15.781,529186.38506813,0
+BHE.US,D,20080602,000000,15.7632,15.8066,14.9988,15.3539,618656.36836191,0
+BHE.US,D,20080603,000000,15.4347,15.5403,14.8647,15.0334,945768.03610535,0
+BHE.US,D,20080604,000000,14.9988,15.5866,14.9889,15.4081,560237.52347093,0
+BHE.US,D,20080605,000000,15.416,15.8155,15.3075,15.8066,723797.91980993,0
+BHE.US,D,20080606,000000,15.701,15.8066,15.416,15.4347,580986.6107632,0
+BHE.US,D,20080609,000000,15.416,15.5048,14.77,14.9544,775421.73010365,0
+BHE.US,D,20080610,000000,15.0156,15.5136,15.0156,15.2572,942049.11833413,0
+BHE.US,D,20080611,000000,15.2484,15.6725,15.1585,15.416,780002.44724934,0
+BHE.US,D,20080612,000000,15.559,15.7987,15.4259,15.4959,698761.12715928,0
+BHE.US,D,20080613,000000,15.6922,15.8233,15.4959,15.7908,383371.9586718,0
+BHE.US,D,20080616,000000,15.7987,16.0739,15.5136,15.9309,935584.60914402,0
+BHE.US,D,20080617,000000,15.9397,15.9397,15.4692,15.5945,779828.05961121,0
+BHE.US,D,20080618,000000,15.486,15.6133,15.266,15.4515,786271.27728736,0
+BHE.US,D,20080619,000000,15.5136,15.7908,15.4259,15.772,421612.53162088,0
+BHE.US,D,20080620,000000,15.6725,15.9062,15.3726,15.5403,983392.16903129,0
+BHE.US,D,20080623,000000,15.6133,15.7908,15.2296,15.2572,397161.76254486,0
+BHE.US,D,20080624,000000,15.1231,15.3637,14.9199,14.9199,806588.45101079,0
+BHE.US,D,20080625,000000,15.0334,15.5768,15.0334,15.3726,764213.26882751,0
+BHE.US,D,20080626,000000,15.1507,15.1941,14.8735,14.9988,499894.33127085,0
+BHE.US,D,20080627,000000,15.0156,15.2838,14.7522,15.1941,1115888.2465065,0
+BHE.US,D,20080630,000000,15.1665,15.1941,14.5096,14.5096,880653.51701559,0
+BHE.US,D,20080701,000000,14.3853,14.77,14.3685,14.6269,678682.21561585,0
+BHE.US,D,20080702,000000,14.554,14.7147,14.1387,14.191,674027.48511212,0
+BHE.US,D,20080703,000000,14.2275,14.3419,13.9947,14.2334,395688.59255534,0
+BHE.US,D,20080707,000000,14.262,14.6871,14.2077,14.4119,794622.62016674,0
+BHE.US,D,20080708,000000,14.4662,14.77,14.2522,14.7246,708290.60047763,0
+BHE.US,D,20080709,000000,14.696,14.7424,14.1387,14.191,510725.62858546,0
+BHE.US,D,20080710,000000,14.1624,14.6269,14.0668,14.4485,541151.20203056,0
+BHE.US,D,20080711,000000,14.262,14.9386,14.1989,14.8292,603032.45264366,0
+BHE.US,D,20080714,000000,15.052,15.0974,14.2896,14.3074,601930.36332596,0
+BHE.US,D,20080715,000000,14.1723,14.5727,14.1624,14.3853,949988.825277,0
+BHE.US,D,20080716,000000,14.4751,15.2296,14.4119,15.1231,717758.22701735,0
+BHE.US,D,20080717,000000,15.1319,15.6201,15.1319,15.4259,907248.6457116,0
+BHE.US,D,20080718,000000,15.486,15.6823,15.2207,15.6044,722543.74824968,0
+BHE.US,D,20080721,000000,15.6922,15.7987,15.4772,15.5492,322402.1876324,0
+BHE.US,D,20080722,000000,15.5048,16.3401,15.3726,16.3125,520048.27005394,0
+BHE.US,D,20080723,000000,16.2869,16.9694,16.0985,16.8905,1114222.4390097,0
+BHE.US,D,20080724,000000,16.4457,16.4457,12.6987,13.035,3460532.0688891,0
+BHE.US,D,20080725,000000,13.0272,13.1524,12.5834,12.7076,2224700.6132078,0
+BHE.US,D,20080728,000000,12.7353,12.9019,12.5557,12.8842,1105828.5131024,0
+BHE.US,D,20080729,000000,12.9384,13.4089,12.8842,13.2511,1300857.7670704,0
+BHE.US,D,20080730,000000,13.1169,13.2511,12.8062,13.035,979100.40814645,0
+BHE.US,D,20080731,000000,12.8585,13.2925,12.8585,13.0005,904014.3633533,0
+BHE.US,D,20080801,000000,12.9207,13.6308,12.9118,13.541,1110832.0188824,0
+BHE.US,D,20080804,000000,13.5075,13.6584,13.2856,13.401,804784.75561412,0
+BHE.US,D,20080805,000000,13.6052,14.2077,13.5144,14.1723,749140.90470892,0
+BHE.US,D,20080806,000000,14.1289,14.2808,13.9415,14.1821,751458.63808542,0
+BHE.US,D,20080807,000000,14.0568,14.3152,13.9691,14.1022,645464.41219749,0
+BHE.US,D,20080808,000000,14.0835,15.1142,14.0302,14.9643,725661.43422201,0
+BHE.US,D,20080811,000000,14.9287,15.5403,14.6003,15.3637,986852.54699017,0
+BHE.US,D,20080812,000000,15.3637,15.5768,15.2039,15.3726,772863.70678391,0
+BHE.US,D,20080813,000000,15.4515,15.6458,14.8834,15.0422,738707.04898818,0
+BHE.US,D,20080814,000000,14.8834,15.486,14.7946,15.4259,1076158.281462,0
+BHE.US,D,20080815,000000,15.4772,16.5197,15.4259,15.6201,820730.07180496,0
+BHE.US,D,20080818,000000,16.0739,16.1261,15.3913,15.4959,588381.86327774,0
+BHE.US,D,20080819,000000,15.266,15.4515,14.9889,15.1142,727311.0196129,0
+BHE.US,D,20080820,000000,15.1409,15.266,14.8479,15.0254,779087.92603078,0
+BHE.US,D,20080821,000000,14.8834,15.1585,14.7424,14.912,477728.8513596,0
+BHE.US,D,20080822,000000,15.0076,15.2039,14.7798,15.0807,382530.43692967,0
+BHE.US,D,20080825,000000,14.9988,15.0422,14.4583,14.554,435536.16786738,0
+BHE.US,D,20080826,000000,14.5194,14.5628,14.0046,14.1989,529639.59015093,0
+BHE.US,D,20080827,000000,14.1723,14.5372,14.1476,14.2896,440318.64745486,0
+BHE.US,D,20080828,000000,14.2177,14.4119,14.0302,14.3498,718011.69742161,0
+BHE.US,D,20080829,000000,14.3242,14.9031,14.2275,14.6427,734361.55237765,0
+BHE.US,D,20080902,000000,14.8647,15.0974,14.3074,14.5194,606997.74364781,0
+BHE.US,D,20080903,000000,14.5293,14.6427,14.0401,14.1989,642644.80742056,0
+BHE.US,D,20080904,000000,14.049,14.049,13.5598,13.6495,410190.14132355,0
+BHE.US,D,20080905,000000,13.5884,13.8093,13.2925,13.6495,555797.73587,0
+BHE.US,D,20080908,000000,13.9789,14.1624,13.5696,14.0302,506941.82239074,0
+BHE.US,D,20080909,000000,13.8438,14.3774,13.4187,13.4631,603919.59905854,0
+BHE.US,D,20080910,000000,13.6495,13.9593,13.4986,13.8527,426263.20659814,0
+BHE.US,D,20080911,000000,13.7284,14.0835,13.4631,14.0302,454879.00135686,0
+BHE.US,D,20080912,000000,13.9593,13.9878,13.4809,13.7649,469432.25808754,0
+BHE.US,D,20080915,000000,13.4453,13.8626,13.3112,13.3635,371276.35098076,0
+BHE.US,D,20080916,000000,12.8752,13.8626,12.8752,13.8004,625671.41527005,0
+BHE.US,D,20080917,000000,13.4385,13.5598,13.0272,13.1002,820425.90731985,0
+BHE.US,D,20080918,000000,13.4631,14.3774,12.9581,13.7472,1493192.1237004,0
+BHE.US,D,20080919,000000,14.6517,14.6517,13.3201,13.9503,1669500.0536102,0
+BHE.US,D,20080922,000000,13.8093,13.8093,13.0005,13.1781,517277.33159463,0
+BHE.US,D,20080923,000000,13.3112,13.5598,13.0193,13.0804,574102.35458365,0
+BHE.US,D,20080924,000000,13.1268,13.1268,12.8752,13.0193,659762.17076067,0
+BHE.US,D,20080925,000000,13.0528,13.0804,12.8752,13.0005,854412.23300392,0
+BHE.US,D,20080926,000000,12.8428,13.4631,12.601,13.401,1019689.1309206,0
+BHE.US,D,20080929,000000,13.1268,13.1859,12.4314,12.681,1131434.0933402,0
+BHE.US,D,20080930,000000,12.7697,12.7697,12.3259,12.5035,937991.56410282,0
+BHE.US,D,20081001,000000,12.4147,12.751,12.3072,12.6721,758648.0726317,0
+BHE.US,D,20081002,000000,12.6188,12.6386,11.9501,11.96,532688.33217331,0
+BHE.US,D,20081003,000000,12.103,12.4492,11.7725,11.7815,651158.37135866,0
+BHE.US,D,20081006,000000,10.8958,11.4185,10.3444,11.2775,1119008.9741236,0
+BHE.US,D,20081007,000000,11.3041,11.3041,9.86604,9.89267,1229852.5957858,0
+BHE.US,D,20081008,000000,9.78714,10.2743,9.5021,9.61651,1165679.9727182,0
+BHE.US,D,20081009,000000,9.72402,9.82955,8.84532,8.91623,931487.51352965,0
+BHE.US,D,20081010,000000,8.6589,9.14604,7.77043,9.11961,2075678.2653752,0
+BHE.US,D,20081013,000000,9.49322,9.66188,9.08588,9.66188,1027868.1139251,0
+BHE.US,D,20081014,000000,9.76051,9.93802,9.08588,9.36115,798829.21499575,0
+BHE.US,D,20081015,000000,9.21981,9.21981,8.59587,8.64055,1035672.9746128,0
+BHE.US,D,20081016,000000,8.9255,8.96782,8.33845,8.69441,2244690.3031688,0
+BHE.US,D,20081017,000000,8.38322,9.24497,8.28528,8.75595,909772.19705635,0
+BHE.US,D,20081020,000000,8.80941,8.99622,8.6589,8.98695,1451172.8139647,0
+BHE.US,D,20081021,000000,8.72074,8.79087,8.42741,8.59587,932448.67330259,0
+BHE.US,D,20081022,000000,8.16091,8.623,8.16091,8.38322,1321679.8538391,0
+BHE.US,D,20081023,000000,8.38322,8.7382,8.16091,8.52595,1721492.9168125,0
+BHE.US,D,20081024,000000,7.94787,8.623,7.87696,8.2411,1171608.1385329,0
+BHE.US,D,20081027,000000,8.12551,8.67606,8.02776,8.26754,846796.9681785,0
+BHE.US,D,20081028,000000,8.44537,9.22948,8.33845,9.22948,766942.63814052,0
+BHE.US,D,20081029,000000,9.35336,9.41135,8.89828,9.0411,590912.51179382,0
+BHE.US,D,20081030,000000,9.29635,9.85618,9.18174,9.77827,716038.68379489,0
+BHE.US,D,20081031,000000,9.71612,10.7369,9.55536,10.6472,1006603.9747713,0
+BHE.US,D,20081103,000000,10.7182,11.0211,10.657,10.7705,824725.77925763,0
+BHE.US,D,20081104,000000,10.9224,11.2074,10.6038,10.8079,626201.67535575,0
+BHE.US,D,20081105,000000,10.6374,10.7182,10.3533,10.4352,621399.93201756,0
+BHE.US,D,20081106,000000,10.372,10.6916,10.3109,10.3898,688085.96761369,0
+BHE.US,D,20081107,000000,10.4884,10.7369,10.2399,10.5052,411395.64656618,0
+BHE.US,D,20081110,000000,10.8169,10.8169,10.3011,10.4785,668459.24727146,0
+BHE.US,D,20081111,000000,10.3444,10.7903,10.3109,10.4706,707176.34458054,0
+BHE.US,D,20081112,000000,10.3533,10.4973,9.60072,9.63427,764458.62817883,0
+BHE.US,D,20081113,000000,9.67076,10.3444,9.01328,10.3444,801339.58587949,0
+BHE.US,D,20081114,000000,10.1954,10.6472,9.6964,9.74276,417788.17016148,0
+BHE.US,D,20081117,000000,9.85618,10.0889,9.52872,9.78714,566475.93706044,0
+BHE.US,D,20081118,000000,9.79404,10.4086,9.59185,9.93802,648878.15160199,0
+BHE.US,D,20081119,000000,9.90057,10.1954,9.07641,9.12819,543837.98831566,0
+BHE.US,D,20081120,000000,9.03222,9.74276,8.83604,8.86395,701618.24555604,0
+BHE.US,D,20081121,000000,9.00391,9.52872,8.43629,9.49322,683510.31987609,0
+BHE.US,D,20081124,000000,9.40346,10.1482,9.36993,9.93802,632480.64420994,0
+BHE.US,D,20081125,000000,10.0249,10.1954,9.72402,10.1954,416180.15391689,0
+BHE.US,D,20081126,000000,9.91042,11.0555,9.8838,10.8356,887592.52280247,0
+BHE.US,D,20081128,000000,10.9302,11.2695,10.7369,11.2607,218318.11471092,0
+BHE.US,D,20081201,000000,10.9677,10.9944,9.68752,9.7684,782975.14815043,0
+BHE.US,D,20081202,000000,8.93398,10.1658,8.6589,10.1482,963598.15822224,0
+BHE.US,D,20081203,000000,9.86604,10.5673,9.67076,10.4262,1186060.0071019,0
+BHE.US,D,20081204,000000,10.3355,10.8267,9.68752,9.9568,608455.70541308,0
+BHE.US,D,20081205,000000,9.83744,10.7369,9.52872,10.7281,651880.25506997,0
+BHE.US,D,20081208,000000,11.0211,11.4362,10.8079,11.2341,603715.80885353,0
+BHE.US,D,20081209,000000,11.0211,11.5181,10.7705,11.0023,599335.84026801,0
+BHE.US,D,20081210,000000,10.8958,11.377,10.8356,11.2252,425222.96405907,0
+BHE.US,D,20081211,000000,11.0644,11.2252,10.5397,10.6748,502641.95045297,0
+BHE.US,D,20081212,000000,10.4785,11.4816,10.2034,11.4185,517993.13201624,0
+BHE.US,D,20081215,000000,11.5003,11.5467,10.8691,11.2952,745014.40652765,0
+BHE.US,D,20081216,000000,11.5103,11.9412,11.3416,11.7903,1005623.5512476,0
+BHE.US,D,20081217,000000,11.6326,11.9699,11.5467,11.6966,741848.0542377,0
+BHE.US,D,20081218,000000,11.669,11.9254,11.3948,11.7499,676410.10691211,0
+BHE.US,D,20081219,000000,11.9097,11.9254,11.4028,11.4816,1310064.8260345,0
+BHE.US,D,20081222,000000,11.4816,11.5279,10.9855,11.2173,876712.55917025,0
+BHE.US,D,20081223,000000,11.377,11.377,10.8868,11.0111,565810.83071968,0
+BHE.US,D,20081224,000000,10.9944,11.0644,10.8079,10.9135,204620.574065,0
+BHE.US,D,20081226,000000,10.9855,10.9855,10.6916,10.8514,400604.90451626,0
+BHE.US,D,20081229,000000,10.8514,10.8868,10.4973,10.5585,624843.07398895,0
+BHE.US,D,20081230,000000,10.657,10.9944,10.4086,10.9677,1460272.4014775,0
+BHE.US,D,20081231,000000,11.0743,11.4461,11.0387,11.3416,733402.42036795,0
+BHE.US,D,20090102,000000,11.4727,11.5467,11.1443,11.4461,588315.96097263,0
+BHE.US,D,20090105,000000,11.4028,11.7321,11.3584,11.6592,505514.27707398,0
+BHE.US,D,20090106,000000,11.7411,12.0774,11.6049,11.9097,778930.77438015,0
+BHE.US,D,20090107,000000,11.669,11.7411,11.3228,11.5467,468597.83351673,0
+BHE.US,D,20090108,000000,11.5635,11.6326,11.163,11.4284,605005.46627037,0
+BHE.US,D,20090109,000000,11.3948,11.456,10.9677,11.0387,973260.45003243,0
+BHE.US,D,20090112,000000,11.0555,11.2341,10.878,11.0111,536616.10955764,0
+BHE.US,D,20090113,000000,10.9302,11.2341,10.7903,11.0211,474657.80394165,0
+BHE.US,D,20090114,000000,10.6374,10.9855,10.5052,10.7705,684351.84161822,0
+BHE.US,D,20090115,000000,10.7903,11.163,10.4973,11.0555,405390.42574858,0
+BHE.US,D,20090116,000000,11.1443,11.2509,10.7903,11.2074,448201.57702717,0
+BHE.US,D,20090120,000000,11.0644,11.0644,10.0988,10.1156,572365.5753737,0
+BHE.US,D,20090121,000000,10.2921,10.3996,9.97359,10.2487,1068597.7662439,0
+BHE.US,D,20090122,000000,9.99823,10.2122,9.75261,9.9568,437664.3053815,0
+BHE.US,D,20090123,000000,9.72402,10.1245,9.5741,9.85618,503342.54265033,0
+BHE.US,D,20090126,000000,9.89267,10.4174,9.89267,10.2665,334498.80920504,0
+BHE.US,D,20090127,000000,10.2034,10.5397,10.2034,10.3809,311205.89293567,0
+BHE.US,D,20090128,000000,10.5861,11.0023,10.444,10.8514,306769.1469796,0
+BHE.US,D,20090129,000000,10.7705,10.8267,10.3809,10.444,421181.63193364,0
+BHE.US,D,20090130,000000,10.6374,10.7903,10.372,10.4262,474150.86313314,0
+BHE.US,D,20090202,000000,10.3109,10.8169,10.231,10.7084,552920.3398409,0
+BHE.US,D,20090203,000000,10.8267,10.9302,10.3187,10.5219,987454.79267068,0
+BHE.US,D,20090204,000000,10.5585,11.0477,10.5219,10.5585,511344.09637184,0
+BHE.US,D,20090205,000000,11.5279,11.5279,10.4262,10.7903,798845.43710162,0
+BHE.US,D,20090206,000000,10.7182,11.091,10.7182,10.9855,494999.31082389,0
+BHE.US,D,20090209,000000,10.9135,11.0743,10.7616,10.8514,692021.85605096,0
+BHE.US,D,20090210,000000,10.7705,10.8691,10.1156,10.2221,710269.69739406,0
+BHE.US,D,20090211,000000,10.3109,10.6374,10.015,10.0988,463426.02338833,0
+BHE.US,D,20090212,000000,9.96465,10.2487,9.7684,10.1954,467778.61717018,0
+BHE.US,D,20090213,000000,10.2399,10.5673,10.1245,10.2487,300465.84496659,0
+BHE.US,D,20090217,000000,9.8838,10.4262,9.80391,10.2665,819904.77216871,0
+BHE.US,D,20090218,000000,10.3996,10.4174,10.0801,10.1156,525764.53461069,0
+BHE.US,D,20090219,000000,10.1402,10.3187,9.84632,9.86604,838589.59648874,0
+BHE.US,D,20090220,000000,9.72402,9.79404,9.10135,9.38769,1427915.3835519,0
+BHE.US,D,20090223,000000,9.5021,9.74276,8.99622,9.02265,818001.71637357,0
+BHE.US,D,20090224,000000,9.18174,9.46561,9.01328,9.31509,607357.67162185,0
+BHE.US,D,20090225,000000,9.2789,9.2789,8.88072,9.03222,600920.5372354,0
+BHE.US,D,20090226,000000,9.19141,9.19141,8.89828,8.90765,571854.57903873,0
+BHE.US,D,20090227,000000,8.80941,9.0411,8.67606,8.67606,747774.19228918,0
+BHE.US,D,20090302,000000,8.56007,8.75595,8.41863,8.44537,649829.17255874,0
+BHE.US,D,20090303,000000,8.61403,8.69441,8.39181,8.40079,658334.62544391,0
+BHE.US,D,20090304,000000,8.6589,8.83604,8.45394,8.6589,543402.01922034,0
+BHE.US,D,20090305,000000,8.4717,8.587,8.02776,8.07214,537982.82197738,0
+BHE.US,D,20090306,000000,8.20559,8.3564,7.859,8.10775,528277.94713928,0
+BHE.US,D,20090309,000000,7.93899,8.16091,7.63708,7.69922,464458.15487445,0
+BHE.US,D,20090310,000000,7.79697,8.44537,7.79697,8.32099,934738.01799382,0
+BHE.US,D,20090311,000000,8.34763,8.8177,8.32099,8.5079,455715.4536909,0
+BHE.US,D,20090312,000000,8.44537,9.02265,8.3564,8.96782,506095.23124054,0
+BHE.US,D,20090313,000000,9.03222,9.24497,8.80004,9.14604,365928.125451,0
+BHE.US,D,20090316,000000,9.26035,9.73289,9.26035,9.33472,839522.3675764,0
+BHE.US,D,20090317,000000,9.4587,9.4587,9.0411,9.4301,574789.76631999,0
+BHE.US,D,20090318,000000,8.9255,9.47448,8.80004,9.36115,889803.79860918,0
+BHE.US,D,20090319,000000,9.51985,9.63427,9.3788,9.49322,353797.03190338,0
+BHE.US,D,20090320,000000,9.59185,9.59185,8.7382,8.90765,911464.36547516,0
+BHE.US,D,20090323,000000,9.23718,9.79404,9.05826,9.79404,543146.52105285,0
+BHE.US,D,20090324,000000,9.61651,9.77827,9.26903,9.26903,501718.30429987,0
+BHE.US,D,20090325,000000,9.43897,9.92917,9.36993,9.77827,580631.75219725,0
+BHE.US,D,20090326,000000,9.7684,10.2743,9.6964,10.2743,723448.13065206,0
+BHE.US,D,20090327,000000,9.93802,10.231,9.93802,10.0347,667725.19698073,0
+BHE.US,D,20090330,000000,9.89267,9.89267,9.41135,9.77827,411652.15861528,0
+BHE.US,D,20090331,000000,9.9568,10.2122,9.7684,9.94786,500954.85144225,0
+BHE.US,D,20090401,000000,9.79404,10.1324,9.56423,10.1156,431799.00022706,0
+BHE.US,D,20090402,000000,10.2122,11.0644,10.0988,10.9056,693314.55511266,0
+BHE.US,D,20090403,000000,10.7991,11.163,10.3809,10.9855,474264.41787425,0
+BHE.US,D,20090406,000000,10.8691,11.0023,10.667,10.95,473709.82462973,0
+BHE.US,D,20090407,000000,10.8356,10.9855,10.5762,10.5762,477469.29766564,0
+BHE.US,D,20090408,000000,10.6916,10.8868,10.5585,10.8079,394796.37673235,0
+BHE.US,D,20090409,000000,11.0299,11.7657,11.0111,11.7321,663262.09010263,0
+BHE.US,D,20090413,000000,11.6226,11.7321,11.0555,11.3484,455242.98485737,0
+BHE.US,D,20090414,000000,11.2074,11.2607,10.7991,10.9402,457134.88795473,0
+BHE.US,D,20090415,000000,10.8958,11.3327,10.8356,11.2607,346638.01380561,0
+BHE.US,D,20090416,000000,11.3948,11.8929,11.3948,11.7992,576311.60262713,0
+BHE.US,D,20090417,000000,11.8476,12.2618,11.7567,12.176,503475.36114216,0
+BHE.US,D,20090420,000000,11.7992,11.7992,11.2775,11.3584,549897.95874058,0
+BHE.US,D,20090421,000000,11.3484,12.0329,11.2341,11.9412,548966.20153454,0
+BHE.US,D,20090422,000000,11.7657,12.389,11.6326,12.176,510617.14325244,0
+BHE.US,D,20090423,000000,12.0862,12.0862,10.444,10.7182,1899174.6563133,0
+BHE.US,D,20090424,000000,10.7705,10.7705,10.2743,10.5219,1104251.9271879,0
+BHE.US,D,20090427,000000,10.3444,10.5309,10.1758,10.3444,1034308.2899563,0
+BHE.US,D,20090428,000000,10.2122,10.6216,10.2034,10.4174,544111.73635225,0
+BHE.US,D,20090429,000000,10.4785,11.1098,10.3257,10.8356,585321.96855758,0
+BHE.US,D,20090430,000000,10.9677,11.0555,10.7369,10.7705,686601.64492638,0
+BHE.US,D,20090501,000000,10.7991,10.8691,10.5131,10.7537,541012.30024903,0
+BHE.US,D,20090504,000000,10.8267,11.1532,10.7084,10.9302,329303.67979944,0
+BHE.US,D,20090505,000000,10.8454,11.0644,10.6472,10.8454,410608.87443137,0
+BHE.US,D,20090506,000000,10.9944,11.0387,10.4706,10.9224,440873.24069936,0
+BHE.US,D,20090507,000000,10.878,11.0299,10.2843,10.372,381136.34970627,0
+BHE.US,D,20090508,000000,10.4884,10.6127,10.231,10.6127,531339.86962267,0
+BHE.US,D,20090511,000000,10.3533,10.4884,10.1658,10.4262,535103.39818504,0
+BHE.US,D,20090512,000000,10.4618,10.5861,10.1245,10.3257,458852.40341395,0
+BHE.US,D,20090513,000000,10.1324,10.2743,9.82265,9.83744,445429.62468625,0
+BHE.US,D,20090514,000000,9.91042,10.6374,9.81377,10.5673,717727.81056884,0
+BHE.US,D,20090515,000000,10.4884,10.8592,10.3187,10.7903,707468.34248623,0
+BHE.US,D,20090518,000000,10.8958,11.0299,10.7439,11.0111,625877.23323831,0
+BHE.US,D,20090519,000000,11.0299,11.2695,10.7369,10.9402,883872.59114963,0
+BHE.US,D,20090520,000000,11.0111,11.2775,10.7803,10.8169,479150.31338666,0
+BHE.US,D,20090521,000000,10.7084,10.7616,10.3355,10.5397,520054.35334364,0
+BHE.US,D,20090522,000000,10.5673,10.8691,10.2221,10.2399,425321.31057592,0
+BHE.US,D,20090526,000000,10.1758,10.7903,10.1658,10.657,629610.34535217,0
+BHE.US,D,20090527,000000,10.5495,10.8356,10.4706,10.4884,411974.57296949,0
+BHE.US,D,20090528,000000,10.5219,10.7803,10.2122,10.5762,397050.23556698,0
+BHE.US,D,20090529,000000,10.4618,10.8514,10.3996,10.8356,533589.67293084,0
+BHE.US,D,20090601,000000,11.0023,11.6148,10.95,11.5467,460344.8371542,0
+BHE.US,D,20090602,000000,11.5566,11.7903,11.1986,11.4816,534029.69755262,0
+BHE.US,D,20090603,000000,11.4028,11.8929,11.2863,11.8574,410949.53865469,0
+BHE.US,D,20090604,000000,11.9254,12.2618,11.8742,12.2293,313783.18000613,0
+BHE.US,D,20090605,000000,12.3072,12.5035,12.2213,12.389,355187.0636003,0
+BHE.US,D,20090608,000000,12.3634,12.6386,12.1474,12.4314,373288.90599054,0
+BHE.US,D,20090609,000000,12.532,12.5834,12.3634,12.3634,302701.45393212,0
+BHE.US,D,20090610,000000,12.4314,12.6386,12.1661,12.3732,668600.17681622,0
+BHE.US,D,20090611,000000,12.4235,12.751,12.3072,12.6386,460371.19807625,0
+BHE.US,D,20090612,000000,12.5734,12.9937,12.4492,12.8752,520049.28393555,0
+BHE.US,D,20090615,000000,12.8585,12.9749,12.5557,12.9483,687551.65200153,0
+BHE.US,D,20090616,000000,12.8585,13.0706,12.6622,12.8752,552669.9110815,0
+BHE.US,D,20090617,000000,12.8428,13.1169,12.7165,12.9581,579160.60997096,0
+BHE.US,D,20090618,000000,12.893,13.0272,12.6534,12.8585,404062.24083029,0
+BHE.US,D,20090619,000000,12.9384,13.1859,12.9019,13.0272,535389.31280104,0
+BHE.US,D,20090622,000000,12.8752,12.9019,12.6622,12.6622,449510.49819475,0
+BHE.US,D,20090623,000000,12.7885,13.0626,12.6534,12.7431,563095.65574931,0
+BHE.US,D,20090624,000000,12.8328,13.1169,12.824,12.893,375659.36121113,0
+BHE.US,D,20090625,000000,12.893,13.3024,12.8506,13.1169,463629.81359334,0
+BHE.US,D,20090626,000000,13.0706,13.2125,12.8428,13.1445,546799.53651897,0
+BHE.US,D,20090629,000000,13.2856,13.2856,12.8585,13.0193,400594.76570008,0
+BHE.US,D,20090630,000000,13.0626,13.1356,12.7431,12.7885,641711.02245128,0
+BHE.US,D,20090701,000000,12.9207,13.3388,12.7964,13.1002,423390.87997713,0
+BHE.US,D,20090702,000000,12.8664,13.3724,12.5557,12.7253,719266.88286347,0
+BHE.US,D,20090706,000000,12.6386,12.7253,12.3959,12.5932,341269.5106435,0
+BHE.US,D,20090707,000000,12.6386,12.7609,12.2894,12.3072,363346.78285407,0
+BHE.US,D,20090708,000000,12.3259,12.4581,11.9176,12.1118,432706.42427429,0
+BHE.US,D,20090709,000000,12.103,12.3259,12.0606,12.1474,220795.0275013,0
+BHE.US,D,20090710,000000,12.1849,12.4759,12.0932,12.2371,235483.13048704,0
+BHE.US,D,20090713,000000,12.2549,12.389,12.0694,12.3436,526213.68416703,0
+BHE.US,D,20090714,000000,12.389,12.5133,12.2036,12.4492,388441.36675689,0
+BHE.US,D,20090715,000000,12.6534,13.4453,12.6534,13.3724,606740.21771709,0
+BHE.US,D,20090716,000000,13.2609,13.4286,13.2027,13.3724,409776.4776238,0
+BHE.US,D,20090717,000000,13.3112,13.4809,13.0104,13.107,494425.45382866,0
+BHE.US,D,20090720,000000,13.1445,13.329,12.9295,13.2609,264449.72828525,0
+BHE.US,D,20090721,000000,13.3724,13.4286,13.1002,13.2412,233250.56316637,0
+BHE.US,D,20090722,000000,13.1445,13.3822,13.1445,13.3024,443403.88921545,0
+BHE.US,D,20090723,000000,13.3388,14.1989,13.3388,14.0835,502767.67177348,0
+BHE.US,D,20090724,000000,13.8991,14.0568,13.7284,13.9227,247899.12476905,0
+BHE.US,D,20090727,000000,13.8626,14.1624,13.8626,13.9789,268548.85166286,0
+BHE.US,D,20090728,000000,13.8902,14.0401,13.7284,13.9415,619215.01713288,0
+BHE.US,D,20090729,000000,14.0302,14.2275,13.6219,13.6407,611465.91993401,0
+BHE.US,D,20090730,000000,13.8813,14.5293,13.5972,14.4041,371803.56942162,0
+BHE.US,D,20090731,000000,14.2986,14.5372,14.0302,14.0302,592277.19645033,0
+BHE.US,D,20090803,000000,14.121,14.1545,13.329,14.049,534527.51342658,0
+BHE.US,D,20090804,000000,13.9149,14.3152,13.9079,14.2275,366460.41329993,0
+BHE.US,D,20090805,000000,14.2275,14.2808,13.8626,14.0835,365865.26479074,0
+BHE.US,D,20090806,000000,14.1022,14.2275,13.8093,14.1624,335812.7997807,0
+BHE.US,D,20090807,000000,14.4041,14.5293,14.2077,14.3853,595781.17131873,0
+BHE.US,D,20090810,000000,14.3685,14.3853,14.0302,14.1723,183181.03339154,0
+BHE.US,D,20090811,000000,14.1387,14.3774,14.1121,14.2709,304963.42381968,0
+BHE.US,D,20090812,000000,14.2433,14.5194,14.0568,14.1387,438402.41119869,0
+BHE.US,D,20090813,000000,14.1476,14.4583,13.8813,14.3419,244756.09175629,0
+BHE.US,D,20090814,000000,14.3419,14.3774,13.9325,14.0746,278999.94337108,0
+BHE.US,D,20090817,000000,13.8813,13.9503,13.6939,13.8093,245123.11690165,0
+BHE.US,D,20090818,000000,13.9325,14.0568,13.7728,13.9878,176344.42964799,0
+BHE.US,D,20090819,000000,13.8527,14.0135,13.7728,13.9947,392281.95032215,0
+BHE.US,D,20090820,000000,14.0046,14.1821,13.9503,14.1545,254735.72851261,0
+BHE.US,D,20090821,000000,14.2986,14.8933,14.2709,14.7798,598670.73392724,0
+BHE.US,D,20090824,000000,14.77,14.9465,14.5372,14.6191,297149.43819733,0
+BHE.US,D,20090825,000000,14.6517,15.0422,14.6269,14.8479,283557.34123958,0
+BHE.US,D,20090826,000000,14.8933,15.0254,14.4839,14.5727,356252.65317979,0
+BHE.US,D,20090827,000000,14.546,14.6595,14.121,14.5905,332289.56116157,0
+BHE.US,D,20090828,000000,14.6693,14.8568,14.546,14.7522,284823.67937923,0
+BHE.US,D,20090831,000000,14.6517,14.6871,14.4041,14.5628,364313.01203509,0
+BHE.US,D,20090901,000000,14.4583,14.8735,14.1545,14.2177,338679.04311201,0
+BHE.US,D,20090902,000000,14.1387,14.4485,14.1289,14.2522,254683.00666851,0
+BHE.US,D,20090903,000000,14.3942,14.4751,14.1387,14.4307,217973.39496114,0
+BHE.US,D,20090904,000000,14.4219,14.6871,14.2808,14.6517,188547.50879042,0
+BHE.US,D,20090908,000000,14.8094,14.8479,14.3419,14.4041,345649.47922902,0
+BHE.US,D,20090909,000000,14.4405,15.0619,14.3152,14.9988,319004.67033377,0
+BHE.US,D,20090910,000000,14.9386,15.5403,14.9386,15.416,431447.18330595,0
+BHE.US,D,20090911,000000,15.5314,15.5492,15.1585,15.2838,252161.483087,0
+BHE.US,D,20090914,000000,15.1231,15.1231,14.7049,14.9722,261520.62429369,0
+BHE.US,D,20090915,000000,14.912,15.0807,14.7522,15.0807,199285.52899626,0
+BHE.US,D,20090916,000000,15.1507,15.4604,14.8292,15.3637,323498.1936604,0
+BHE.US,D,20090917,000000,15.344,15.7178,15.275,15.6922,302274.60977135,0
+BHE.US,D,20090918,000000,15.8233,16.0739,15.7987,16.0108,790544.78830309,0
+BHE.US,D,20090921,000000,15.9397,16.1794,15.8421,16.0305,273483.41349289,0
+BHE.US,D,20090922,000000,16.1617,16.2869,15.9842,16.1173,245180.90815382,0
+BHE.US,D,20090923,000000,16.0917,16.1893,15.8795,15.8795,418747.30217117,0
+BHE.US,D,20090924,000000,15.8963,16.0472,15.6201,15.8795,753777.38534354,0
+BHE.US,D,20090925,000000,15.781,16.0571,15.7276,15.8509,526752.05530567,0
+BHE.US,D,20090928,000000,15.8865,16.2869,15.8865,16.0394,210090.46538882,0
+BHE.US,D,20090929,000000,16.0206,16.0917,15.922,15.9575,272264.72778923,0
+BHE.US,D,20090930,000000,16.0206,16.1617,15.8155,15.9842,464715.68080517,0
+BHE.US,D,20091001,000000,15.9397,16.0305,15.6301,15.6635,547196.97811284,0
+BHE.US,D,20091002,000000,15.5314,15.7454,15.275,15.344,483635.72566034,0
+BHE.US,D,20091005,000000,15.3726,15.6044,15.2207,15.5866,310563.09199048,0
+BHE.US,D,20091006,000000,15.7366,15.922,15.5314,15.772,225525.79912631,0
+BHE.US,D,20091007,000000,15.6547,15.8865,15.5866,15.6458,288215.11338816,0
+BHE.US,D,20091008,000000,15.8066,15.9842,15.6922,15.7454,342668.66727498,0
+BHE.US,D,20091009,000000,15.781,16.3501,15.7366,16.3125,309968.95736291,0
+BHE.US,D,20091012,000000,16.3835,16.6528,16.2593,16.4289,234411.45761786,0
+BHE.US,D,20091013,000000,16.3659,16.4289,15.922,16.136,269349.8181403,0
+BHE.US,D,20091014,000000,16.3925,16.6854,16.2869,16.6331,277192.19244794,0
+BHE.US,D,20091015,000000,16.5276,16.57,16.1261,16.4289,432883.85355726,0
+BHE.US,D,20091016,000000,16.3401,16.3401,15.7987,16.136,269788.82888047,0
+BHE.US,D,20091019,000000,16.2416,16.491,16.1439,16.2504,189775.31942863,0
+BHE.US,D,20091020,000000,16.3205,16.3205,15.8795,16.1173,261934.28799344,0
+BHE.US,D,20091021,000000,16.1083,16.6045,15.6823,15.6922,541424.95006716,0
+BHE.US,D,20091022,000000,15.6547,16.136,15.344,16.0917,332625.1559768,0
+BHE.US,D,20091023,000000,16.0985,16.1083,15.4347,15.5768,309734.75070938,0
+BHE.US,D,20091026,000000,15.5492,15.922,15.3539,15.4959,396781.55693848,0
+BHE.US,D,20091027,000000,15.6458,16.6331,15.6458,16.1794,771452.38357302,0
+BHE.US,D,20091028,000000,16.1261,16.1617,15.2838,15.2908,522452.1833679,0
+BHE.US,D,20091029,000000,15.5048,15.7987,15.4081,15.5136,573862.06464042,0
+BHE.US,D,20091030,000000,15.4347,15.4347,14.8479,14.9199,624757.90793312,0
+BHE.US,D,20091102,000000,14.9722,15.1142,14.5826,14.8292,419636.4763493,0
+BHE.US,D,20091103,000000,14.6693,15.3272,14.6269,15.1319,486860.88308408,0
+BHE.US,D,20091104,000000,15.1142,15.3272,14.8094,14.912,521977.68677113,0
+BHE.US,D,20091105,000000,15.1053,15.8066,15.0156,15.6389,334219.99176037,0
+BHE.US,D,20091106,000000,15.4959,15.8233,15.4259,15.5679,324852.73950074,0
+BHE.US,D,20091109,000000,15.7544,16.4368,15.559,16.3757,643623.20318097,0
+BHE.US,D,20091110,000000,16.2504,16.4289,15.6725,15.8609,339421.20445567,0
+BHE.US,D,20091111,000000,15.994,16.0739,15.559,15.8509,383929.59356115,0
+BHE.US,D,20091112,000000,15.8707,16.3835,15.7366,15.772,633151.83384041,0
+BHE.US,D,20091113,000000,15.8795,16.1518,15.6301,15.9842,281440.35642325,0
+BHE.US,D,20091116,000000,16.0739,16.8205,16.0571,16.6706,364792.57803993,0
+BHE.US,D,20091117,000000,16.6331,16.8205,16.4289,16.8008,231949.75305174,0
+BHE.US,D,20091118,000000,16.7662,16.8373,16.5,16.6528,224162.12835142,0
+BHE.US,D,20091119,000000,16.4546,16.5976,15.8707,16.2682,432398.20426271,0
+BHE.US,D,20091120,000000,16.1518,16.5877,16.136,16.5276,283804.72835413,0
+BHE.US,D,20091123,000000,16.8205,17.2919,16.8008,17.1578,360666.07985867,0
+BHE.US,D,20091124,000000,17.0937,17.3787,16.8373,17.2268,583599.38369027,0
+BHE.US,D,20091125,000000,17.2919,17.3965,16.8008,16.8205,241005.74365494,0
+BHE.US,D,20091127,000000,16.3205,16.643,16.2682,16.3205,127276.61491077,0
+BHE.US,D,20091130,000000,16.2416,16.2416,15.6823,16.0108,468479.20936754,0
+BHE.US,D,20091201,000000,16.207,16.4634,16.0827,16.3659,337117.66542181,0
+BHE.US,D,20091202,000000,16.3835,16.8451,16.3835,16.784,203142.3346674,0
+BHE.US,D,20091203,000000,16.8994,17.0671,16.6854,16.7662,366472.57987933,0
+BHE.US,D,20091204,000000,17.1746,17.5928,16.8994,17.1657,445668.90074786,0
+BHE.US,D,20091207,000000,17.1125,17.3787,16.9793,17.1578,221508.80015968,0
+BHE.US,D,20091208,000000,16.9694,17.0849,16.6233,16.997,229410.99348272,0
+BHE.US,D,20091209,000000,17.0582,17.1322,16.784,16.9694,310677.6606132,0
+BHE.US,D,20091210,000000,16.997,17.1223,16.5799,16.6775,313683.81960766,0
+BHE.US,D,20091211,000000,16.7218,16.8728,16.4457,16.7662,237974.23762006,0
+BHE.US,D,20091214,000000,16.925,17.3511,16.712,17.3433,267004.70996014,0
+BHE.US,D,20091215,000000,17.3433,17.3433,16.6617,16.7042,503446.97245688,0
+BHE.US,D,20091216,000000,16.8639,16.8639,16.4734,16.6233,375675.583317,0
+BHE.US,D,20091217,000000,16.491,16.6528,16.0827,16.4122,320850.94875837,0
+BHE.US,D,20091218,000000,16.5877,16.6045,16.1794,16.5976,965695.87928785,0
+BHE.US,D,20091221,000000,16.643,16.9793,16.5877,16.8451,236432.12368057,0
+BHE.US,D,20091222,000000,16.925,17.0247,16.7466,16.8905,328647.69839324,0
+BHE.US,D,20091223,000000,17.0493,17.0582,16.8107,16.9882,205312.04132781,0
+BHE.US,D,20091224,000000,17.0849,17.1223,16.8639,17.0415,279091.19271661,0
+BHE.US,D,20091228,000000,17.0247,17.1223,16.8107,17.0493,223873.17209057,0
+BHE.US,D,20091229,000000,17.1411,17.1411,16.8639,16.8905,161966.57443705,0
+BHE.US,D,20091230,000000,16.784,17.2831,16.784,17.1746,190161.60832471,0
+BHE.US,D,20091231,000000,17.1499,17.3176,16.784,16.7929,196086.73249457,0
+BHE.US,D,20100104,000000,16.9626,17.3511,16.9626,17.3511,311920.67947567,0
+BHE.US,D,20100105,000000,17.3433,17.3886,16.9073,17.1411,280665.75086785,0
+BHE.US,D,20100106,000000,17.0326,17.2831,17.0326,17.2831,347129.74638986,0
+BHE.US,D,20100107,000000,17.2268,17.3176,16.9172,17.2002,238769.1208078,0
+BHE.US,D,20100108,000000,17.2082,17.3886,17.1746,17.3255,182453.06639052,0
+BHE.US,D,20100111,000000,17.3787,17.4498,17.0849,17.2732,138800.3933698,0
+BHE.US,D,20100112,000000,17.647,17.647,17.1411,17.2732,412559.58266251,0
+BHE.US,D,20100113,000000,17.3965,17.6796,17.1578,17.5119,310738.49351023,0
+BHE.US,D,20100114,000000,17.4596,17.6549,17.361,17.5119,200455.54838229,0
+BHE.US,D,20100115,000000,17.5208,17.6273,17.2082,17.5543,487917.34772901,0
+BHE.US,D,20100119,000000,17.5385,18.0711,17.5385,17.9212,480859.71779295,0
+BHE.US,D,20100120,000000,17.7328,17.7979,17.0493,17.2446,509810.09348529,0
+BHE.US,D,20100121,000000,17.3255,17.7881,17.1223,17.1223,349980.78149692,0
+BHE.US,D,20100122,000000,17.1499,17.3886,16.7042,16.7466,304722.11999484,0
+BHE.US,D,20100125,000000,16.8817,17.1499,16.7042,17.0493,182484.49672065,0
+BHE.US,D,20100126,000000,16.9349,17.1834,16.7466,16.9793,225449.75800504,0
+BHE.US,D,20100127,000000,16.9349,17.4498,16.8905,17.1578,311847.67999924,0
+BHE.US,D,20100128,000000,17.2446,17.2919,16.3303,16.6706,257738.84586221,0
+BHE.US,D,20100129,000000,16.7662,16.8451,16.1261,16.1794,352921.03818627,0
+BHE.US,D,20100201,000000,16.207,16.5601,16.1439,16.5601,349794.22727938,0
+BHE.US,D,20100202,000000,16.5276,16.712,16.3303,16.643,311431.98853627,0
+BHE.US,D,20100203,000000,16.5197,16.8284,16.3579,16.6617,276661.93236224,0
+BHE.US,D,20100204,000000,16.4734,16.784,16.0008,16.0305,436899.83864227,0
+BHE.US,D,20100205,000000,16.1173,16.5601,15.6922,16.5197,520692.08488075,0
+BHE.US,D,20100208,000000,16.5197,16.5197,16.1261,16.207,373250.37848911,0
+BHE.US,D,20100209,000000,16.3925,16.6233,16.0739,16.5197,322751.97679027,0
+BHE.US,D,20100210,000000,16.421,16.5443,16.0571,16.3659,255899.66460894,0
+BHE.US,D,20100211,000000,16.2593,16.8541,16.1083,16.8541,284848.01253805,0
+BHE.US,D,20100212,000000,16.6331,17.1834,16.6045,17.1834,419714.54523382,0
+BHE.US,D,20100216,000000,17.2732,17.4044,17.005,17.3965,324041.63420712,0
+BHE.US,D,20100217,000000,17.5484,17.6884,17.3433,17.647,329330.04072149,0
+BHE.US,D,20100218,000000,17.6726,18.2043,17.5208,18.1254,378385.6888793,0
+BHE.US,D,20100219,000000,18.1254,18.2655,17.9548,18.08,295303.15977273,0
+BHE.US,D,20100222,000000,18.0987,18.2319,17.9844,18.1254,199629.23486442,0
+BHE.US,D,20100223,000000,18.1432,18.2753,17.7881,17.8473,257424.54256094,0
+BHE.US,D,20100224,000000,17.8759,18.3651,17.8759,18.01,334435.94854479,0
+BHE.US,D,20100225,000000,17.7062,17.8847,17.4498,17.8561,206624.00414024,0
+BHE.US,D,20100226,000000,17.8759,17.8759,17.4133,17.5829,310328.88533695,0
+BHE.US,D,20100301,000000,17.647,18.3917,17.6273,18.1786,465335.16247317,0
+BHE.US,D,20100302,000000,18.2043,18.3483,17.9212,18.0711,524751.66687529,0
+BHE.US,D,20100303,000000,18.1599,18.2516,17.866,17.9922,324645.90765086,0
+BHE.US,D,20100304,000000,18.08,18.0987,17.8473,17.9548,329861.31468881,0
+BHE.US,D,20100305,000000,18.0987,18.6225,17.938,18.5505,413540.00618617,0
+BHE.US,D,20100308,000000,18.5949,18.6402,18.3917,18.4094,205657.77495921,0
+BHE.US,D,20100309,000000,18.3187,18.8454,18.2516,18.6501,372236.49687209,0
+BHE.US,D,20100310,000000,18.5751,19.0111,18.5683,18.7891,307985.80492002,0
+BHE.US,D,20100311,000000,18.6402,18.9243,18.5751,18.8533,209470.98372082,0
+BHE.US,D,20100312,000000,18.9874,19.0663,18.7458,18.9046,234257.34761206,0
+BHE.US,D,20100315,000000,18.9243,19.0476,18.6678,18.7991,216167.67180123,0
+BHE.US,D,20100316,000000,18.8178,18.8888,18.658,18.8799,242448.49719596,0
+BHE.US,D,20100317,000000,18.8277,19.235,18.7103,19.1028,245160.63052149,0
+BHE.US,D,20100318,000000,19.0476,19.306,19.0111,19.1532,203781.08008611,0
+BHE.US,D,20100319,000000,19.2705,19.2903,18.7547,18.8454,476664.27566173,0
+BHE.US,D,20100322,000000,18.6678,19.2617,18.658,19.235,233256.64645608,0
+BHE.US,D,20100323,000000,19.2981,19.5545,19.0111,19.5201,295891.21111061,0
+BHE.US,D,20100324,000000,19.4401,19.4401,18.8178,18.8277,335667.81470947,0
+BHE.US,D,20100325,000000,18.9342,19.0949,18.5949,18.6136,269346.77649545,0
+BHE.US,D,20100326,000000,18.7192,18.8966,18.5169,18.6225,206794.3362519,0
+BHE.US,D,20100329,000000,18.6768,18.8533,18.4262,18.5751,283286.63484784,0
+BHE.US,D,20100330,000000,18.5426,18.8454,18.4637,18.7369,221173.20534445,0
+BHE.US,D,20100331,000000,18.6225,18.8602,18.4174,18.4174,328224.90975894,0
+BHE.US,D,20100401,000000,18.5751,18.7547,18.223,18.4351,325924.41236992,0
+BHE.US,D,20100405,000000,18.5683,18.9144,18.374,18.8888,204394.47846441,0
+BHE.US,D,20100406,000000,18.7103,19.0762,18.658,18.9598,166512.81960776,0
+BHE.US,D,20100407,000000,18.8799,19.0851,18.6501,19.0042,281742.49314512,0
+BHE.US,D,20100408,000000,18.95,19.0762,18.5426,19.0111,268871.26601707,0
+BHE.US,D,20100409,000000,19.0663,19.0663,18.658,18.9874,181338.81049342,0
+BHE.US,D,20100412,000000,19.0851,19.163,18.9342,19.0289,280036.13038368,0
+BHE.US,D,20100413,000000,19.0387,19.0387,18.7103,18.8365,156770.43114983,0
+BHE.US,D,20100414,000000,19.0042,19.448,18.8888,19.448,177808.47470296,0
+BHE.US,D,20100415,000000,19.4737,19.4737,19.1186,19.2705,182460.16356184,0
+BHE.US,D,20100416,000000,19.2617,19.448,19.0111,19.2251,289736.9496953,0
+BHE.US,D,20100419,000000,19.1896,19.306,18.7369,19.2547,294600.53981214,0
+BHE.US,D,20100420,000000,19.4046,19.8742,19.3228,19.8475,232409.04142425,0
+BHE.US,D,20100421,000000,19.814,19.9185,19.4737,19.7577,324191.68868644,0
+BHE.US,D,20100422,000000,19.5013,19.5733,19.1718,19.4934,365069.36772138,0
+BHE.US,D,20100423,000000,19.4737,19.8564,19.3228,19.8218,259221.14078629,0
+BHE.US,D,20100426,000000,19.7755,20.0684,19.671,19.9372,329667.66329995,0
+BHE.US,D,20100427,000000,19.8041,20.2637,19.4569,19.4934,302922.48012463,0
+BHE.US,D,20100428,000000,19.6887,20.0605,19.5279,19.8908,564189.63401406,0
+BHE.US,D,20100429,000000,19.8908,19.9817,19.1718,19.7065,551222.0881324,0
+BHE.US,D,20100430,000000,19.7331,20.0605,19.2064,19.2163,591357.60582369,0
+BHE.US,D,20100503,000000,19.376,19.671,19.2803,19.5368,503379.04238854,0
+BHE.US,D,20100504,000000,19.3139,19.3948,18.8966,19.3228,542749.07945898,0
+BHE.US,D,20100505,000000,19.163,19.5101,19.0663,19.1718,546088.80550544,0
+BHE.US,D,20100506,000000,19.0476,19.3948,16.9448,18.6402,818750.97488854,0
+BHE.US,D,20100507,000000,18.5683,18.5683,17.1834,17.3255,835154.56557028,0
+BHE.US,D,20100510,000000,17.9646,18.3917,17.9646,18.2941,514508.42089855,0
+BHE.US,D,20100511,000000,18.0376,18.6916,17.9548,18.2753,492190.85874474,0
+BHE.US,D,20100512,000000,18.374,18.8365,18.2655,18.8277,347871.90773352,0
+BHE.US,D,20100513,000000,18.7103,18.9243,18.5593,18.8089,436718.35383283,0
+BHE.US,D,20100514,000000,18.6402,18.6402,17.6884,17.938,398619.72431013,0
+BHE.US,D,20100517,000000,18.08,18.2142,17.3255,17.8315,564866.90693423,0
+BHE.US,D,20100518,000000,18.0189,18.2516,17.1924,17.2358,492555.85612688,0
+BHE.US,D,20100519,000000,17.1322,17.4044,16.7218,16.9448,460307.32353437,0
+BHE.US,D,20100520,000000,16.4368,16.6854,16.0108,16.0827,996078.86970503,0
+BHE.US,D,20100521,000000,15.7908,16.6143,15.7544,16.4457,743240.11369787,0
+BHE.US,D,20100524,000000,16.3835,16.7751,16.0739,16.4734,703298.24739544,0
+BHE.US,D,20100525,000000,16.0394,16.3401,15.7178,16.2416,804374.13355922,0
+BHE.US,D,20100526,000000,16.4289,16.6854,16.066,16.136,489502.04469642,0
+BHE.US,D,20100527,000000,16.5877,16.9172,16.3659,16.8994,409020.12193751,0
+BHE.US,D,20100528,000000,16.8008,16.8205,16.2504,16.4122,598967.80124102,0
+BHE.US,D,20100601,000000,16.207,16.4289,15.7987,15.8066,623042.42023713,0
+BHE.US,D,20100602,000000,15.922,16.2346,15.6547,16.2169,610379.03884057,0
+BHE.US,D,20100603,000000,16.4023,16.5276,16.1518,16.491,590044.62912965,0
+BHE.US,D,20100604,000000,16.066,16.1617,15.2296,15.2838,602380.52676391,0
+BHE.US,D,20100607,000000,15.3361,15.4604,14.9889,15.0334,493492.682741,0
+BHE.US,D,20100608,000000,15.0718,15.1507,14.4405,14.7335,542575.70570247,0
+BHE.US,D,20100609,000000,14.8479,14.98,14.5293,14.6102,371545.02960928,0
+BHE.US,D,20100610,000000,14.9287,15.2838,14.8094,15.275,334303.13005296,0
+BHE.US,D,20100611,000000,15.052,15.7089,14.9988,15.5314,573648.13561923,0
+BHE.US,D,20100614,000000,15.7178,16.0206,15.416,15.5403,577145.01331633,0
+BHE.US,D,20100615,000000,15.7089,16.1794,15.6133,16.1439,387792.48252199,0
+BHE.US,D,20100616,000000,15.9752,16.3125,15.9141,16.136,462812.62501003,0
+BHE.US,D,20100617,000000,16.2268,16.2268,15.8707,16.0917,276884.98631799,0
+BHE.US,D,20100618,000000,16.1439,16.2268,15.9062,15.9654,497104.12906082,0
+BHE.US,D,20100621,000000,16.2593,16.3125,15.7544,15.8509,291083.38448271,0
+BHE.US,D,20100622,000000,15.8865,16.1261,15.6201,15.701,757342.19310897,0
+BHE.US,D,20100623,000000,15.7276,16.1083,15.4692,15.8795,828899.9298749,0
+BHE.US,D,20100624,000000,15.7276,15.8322,15.4347,15.4692,388556.94926122,0
+BHE.US,D,20100625,000000,15.5403,15.7276,15.2128,15.5048,786091.82024115,0
+BHE.US,D,20100628,000000,15.5314,15.7632,15.2908,15.4259,283460.00860435,0
+BHE.US,D,20100629,000000,15.1142,15.1142,14.4119,14.5293,528830.51262055,0
+BHE.US,D,20100630,000000,14.5628,14.7147,14.0302,14.0746,676314.80204011,0
+BHE.US,D,20100701,000000,14.0746,14.0746,13.4385,13.4986,1850192.007632,0
+BHE.US,D,20100702,000000,13.5884,13.6741,12.9295,13.5696,966829.39893568,0
+BHE.US,D,20100706,000000,13.6584,13.9325,13.2027,13.2925,538973.38431721,0
+BHE.US,D,20100707,000000,13.329,13.8902,13.1781,13.8724,598421.31904945,0
+BHE.US,D,20100708,000000,13.9947,14.1989,13.8626,14.1821,526839.24912473,0
+BHE.US,D,20100709,000000,14.191,14.3074,14.0668,14.2808,313890.65145753,0
+BHE.US,D,20100712,000000,14.1989,14.3419,13.9691,14.0924,332052.31286318,0
+BHE.US,D,20100713,000000,14.3419,14.7868,14.3074,14.7335,509398.45754878,0
+BHE.US,D,20100714,000000,14.7049,14.9889,14.7049,14.8568,377204.51679548,0
+BHE.US,D,20100715,000000,14.8292,14.8647,14.4307,14.7335,424000.22282895,0
+BHE.US,D,20100716,000000,14.5372,14.5826,14.3074,14.3419,747107.05818518,0
+BHE.US,D,20100719,000000,14.4041,14.5826,14.2808,14.5727,379791.9426821,0
+BHE.US,D,20100720,000000,14.3242,14.5096,14.0746,14.5096,578850.36219615,0
+BHE.US,D,20100721,000000,14.5628,14.7522,14.3597,14.3685,625401.72275992,0
+BHE.US,D,20100722,000000,14.6517,15.0885,14.6102,15.0254,634547.94882704,0
+BHE.US,D,20100723,000000,14.9031,15.4259,14.8292,15.3825,338908.18035746,0
+BHE.US,D,20100726,000000,15.3913,15.6922,15.2838,15.6823,345019.85874484,0
+BHE.US,D,20100727,000000,15.772,15.8509,15.5314,15.5679,346394.68221752,0
+BHE.US,D,20100728,000000,15.4772,15.6547,15.2207,15.3637,462220.51814569,0
+BHE.US,D,20100729,000000,15.4772,15.5768,14.6349,15.0156,427350.08769158,0
+BHE.US,D,20100730,000000,14.8016,14.98,14.5293,14.8292,437539.59794261,0
+BHE.US,D,20100802,000000,15.1507,15.2996,14.8647,15.2394,407348.23115105,0
+BHE.US,D,20100803,000000,15.2039,15.266,14.912,14.9386,280065.53295057,0
+BHE.US,D,20100804,000000,14.9889,15.2394,14.9287,15.1231,322308.91052363,0
+BHE.US,D,20100805,000000,14.9386,15.1842,14.9199,15.0422,267990.20289188,0
+BHE.US,D,20100806,000000,14.8193,15.1142,14.6003,14.9386,240224.04092822,0
+BHE.US,D,20100809,000000,15.0807,15.344,15.0156,15.2908,311454.29393184,0
+BHE.US,D,20100810,000000,15.0619,15.1053,14.6595,14.8292,465440.60616134,0
+BHE.US,D,20100811,000000,14.4839,14.4839,13.8093,13.8527,524066.28290218,0
+BHE.US,D,20100812,000000,13.5144,13.8182,13.3822,13.7027,509843.55157866,0
+BHE.US,D,20100813,000000,13.6052,13.6495,13.3635,13.3822,345052.30295659,0
+BHE.US,D,20100816,000000,13.2609,13.6939,13.2125,13.6841,425201.67254512,0
+BHE.US,D,20100817,000000,13.8902,14.0746,13.7195,13.9691,373234.15638323,0
+BHE.US,D,20100818,000000,13.9079,14.0224,13.7195,13.834,315433.77927864,0
+BHE.US,D,20100819,000000,13.7472,13.7906,13.2511,13.3822,444044.6623974,0
+BHE.US,D,20100820,000000,13.3112,13.3822,13.0706,13.329,333927.99385467,0
+BHE.US,D,20100823,000000,13.4385,13.5696,12.9749,13.0005,300025.82034481,0
+BHE.US,D,20100824,000000,12.8151,12.9937,12.532,12.8062,380269.48092372,0
+BHE.US,D,20100825,000000,12.6534,12.9019,12.5035,12.8752,329577.42783604,0
+BHE.US,D,20100826,000000,12.9384,13.0626,12.5834,12.601,383427.72216073,0
+BHE.US,D,20100827,000000,12.7697,12.9384,12.4581,12.9118,353737.21288797,0
+BHE.US,D,20100830,000000,12.8752,12.9669,12.5133,12.532,364489.42743645,0
+BHE.US,D,20100831,000000,12.3959,12.6909,12.3536,12.4581,507468.02694998,0
+BHE.US,D,20100901,000000,12.7165,13.0706,12.6534,12.9581,461322.21903301,0
+BHE.US,D,20100902,000000,12.9384,13.2777,12.7964,13.1268,539528.99144333,0
+BHE.US,D,20100903,000000,13.329,13.4907,13.3201,13.4543,278730.25086095,0
+BHE.US,D,20100907,000000,13.4089,13.541,13.2511,13.2925,427689.73803328,0
+BHE.US,D,20100908,000000,13.3477,13.4543,13.3024,13.3388,361281.5060002,0
+BHE.US,D,20100909,000000,13.5598,13.5598,13.107,13.1781,268603.60127018,0
+BHE.US,D,20100910,000000,13.1781,13.3822,13.0804,13.1702,260784.54623973,0
+BHE.US,D,20100913,000000,13.3635,13.7027,13.3024,13.5696,416324.1251065,0
+BHE.US,D,20100914,000000,13.4809,13.6308,13.329,13.5499,548711.71724867,0
+BHE.US,D,20100915,000000,13.4809,13.6308,13.3546,13.5598,434175.53873734,0
+BHE.US,D,20100916,000000,13.541,13.6308,13.329,13.541,216548.89128923,0
+BHE.US,D,20100917,000000,13.7027,13.8626,13.4809,13.7728,518205.0332742,0
+BHE.US,D,20100920,000000,13.7817,14.4485,13.6584,14.3685,594994.39918393,0
+BHE.US,D,20100921,000000,14.3597,14.3942,14.121,14.1723,297537.75485665,0
+BHE.US,D,20100922,000000,14.0924,14.191,13.7728,13.8626,283325.16234928,0
+BHE.US,D,20100923,000000,13.7027,13.9947,13.6407,13.6584,248638.24446785,0
+BHE.US,D,20100924,000000,13.8813,14.4119,13.8527,14.4041,241974.0005992,0
+BHE.US,D,20100927,000000,14.4405,14.4751,14.2334,14.3498,443030.78078038,0
+BHE.US,D,20100928,000000,14.3498,14.7335,14.1121,14.7049,423084.68772878,0
+BHE.US,D,20100929,000000,14.6517,14.9988,14.5905,14.7868,375625.90311777,0
+BHE.US,D,20100930,000000,14.9643,15.0422,14.5096,14.5628,314787.93668859,0
+BHE.US,D,20101001,000000,14.6595,14.7424,14.4041,14.6871,267064.52897554,0
+BHE.US,D,20101004,000000,14.6349,14.77,14.1121,14.2177,290449.70847207,0
+BHE.US,D,20101005,000000,14.4219,14.9287,14.2433,14.912,300364.45680489,0
+BHE.US,D,20101006,000000,14.9199,14.9287,14.6102,14.7246,191348.86369824,0
+BHE.US,D,20101007,000000,14.8834,14.8834,14.5194,14.6349,196684.92264861,0
+BHE.US,D,20101008,000000,14.6003,15.0156,14.4751,14.9199,185180.4079403,0
+BHE.US,D,20101011,000000,14.9465,15.0254,14.7424,14.7946,176351.5268193,0
+BHE.US,D,20101012,000000,14.7868,14.7868,14.5007,14.6349,303377.71297067,0
+BHE.US,D,20101013,000000,14.7335,15.0076,14.5727,14.9643,395364.15043789,0
+BHE.US,D,20101014,000000,14.9889,15.052,14.8094,14.9643,195974.19163507,0
+BHE.US,D,20101015,000000,15.1142,15.2039,14.839,15.1231,225714.38110707,0
+BHE.US,D,20101018,000000,15.1842,15.4259,15.0974,15.4259,208787.62751095,0
+BHE.US,D,20101019,000000,15.1231,15.3825,14.7522,14.8568,298796.99582498,0
+BHE.US,D,20101020,000000,14.9465,15.2128,14.9465,15.0619,164814.56789926,0
+BHE.US,D,20101021,000000,15.0974,15.3174,14.7147,14.9889,291036.74592832,0
+BHE.US,D,20101022,000000,15.052,15.1585,14.9031,15.1053,185539.32203273,0
+BHE.US,D,20101025,000000,15.2484,15.3983,15.0076,15.0718,259672.31810587,0
+BHE.US,D,20101026,000000,14.9465,14.9988,14.6003,14.7798,288625.73544306,0
+BHE.US,D,20101027,000000,14.6003,14.8193,14.3853,14.77,333095.5970471,0
+BHE.US,D,20101028,000000,14.9465,14.9465,14.4219,14.546,290451.7362353,0
+BHE.US,D,20101029,000000,14.5194,14.6783,14.4307,14.5905,245464.79500659,0
+BHE.US,D,20101101,000000,14.696,14.8016,14.3685,14.4928,321412.6391742,0
+BHE.US,D,20101102,000000,14.6783,15.1142,14.6693,15.1142,329438.52605451,0
+BHE.US,D,20101103,000000,15.1142,15.4604,15.1142,15.4515,359061.10525894,0
+BHE.US,D,20101104,000000,15.7089,15.9141,15.6635,15.7632,377991.28893028,0
+BHE.US,D,20101105,000000,15.7908,15.8155,15.5945,15.701,226668.44370868,0
+BHE.US,D,20101108,000000,15.5866,15.7632,15.5492,15.6389,209906.95281614,0
+BHE.US,D,20101109,000000,15.6823,15.6823,15.266,15.3539,178971.39691768,0
+BHE.US,D,20101110,000000,15.3637,15.4347,15.1585,15.4347,284758.79095574,0
+BHE.US,D,20101111,000000,15.2039,15.2296,14.9722,15.1319,204381.29800339,0
+BHE.US,D,20101112,000000,14.8834,15.1507,14.7522,14.8193,282791.86061873,0
+BHE.US,D,20101115,000000,14.9199,14.9988,14.6693,14.762,206797.37789675,0
+BHE.US,D,20101116,000000,14.6517,14.7335,14.333,14.4405,349023.67725045,0
+BHE.US,D,20101117,000000,14.4751,14.546,14.3853,14.4485,177198.11796951,0
+BHE.US,D,20101118,000000,14.6517,14.8094,14.5826,14.7335,226099.65612154,0
+BHE.US,D,20101119,000000,14.6595,14.7868,14.5727,14.7424,134428.53583721,0
+BHE.US,D,20101122,000000,14.6693,14.77,14.4119,14.6102,220577.04295364,0
+BHE.US,D,20101123,000000,14.3774,14.546,14.3242,14.3942,285332.64795098,0
+BHE.US,D,20101124,000000,14.5628,14.5905,14.4839,14.554,411582.20078371,0
+BHE.US,D,20101126,000000,14.5007,14.5826,14.4119,14.4662,98548.279292558,0
+BHE.US,D,20101129,000000,14.3597,14.5194,14.1723,14.4751,217262.66394761,0
+BHE.US,D,20101130,000000,14.2986,14.3853,14.1989,14.2709,401217.28901293,0
+BHE.US,D,20101201,000000,14.5194,14.6003,14.4041,14.5628,344825.19347438,0
+BHE.US,D,20101202,000000,14.6191,14.6517,14.4405,14.6269,381517.56919427,0
+BHE.US,D,20101203,000000,14.5905,15.0807,14.5096,15.0718,452000.59144615,0
+BHE.US,D,20101206,000000,15.0254,15.0974,14.8933,15.0807,202480.26997148,0
+BHE.US,D,20101207,000000,15.2484,15.5136,15.1753,15.3726,266401.45039801,0
+BHE.US,D,20101208,000000,15.4515,15.4692,15.2039,15.2296,194638.90954546,0
+BHE.US,D,20101209,000000,15.344,15.344,15.0254,15.1842,259678.40139557,0
+BHE.US,D,20101210,000000,15.1842,15.5226,14.9287,15.4692,254561.34087448,0
+BHE.US,D,20101213,000000,15.4959,15.4959,15.275,15.3174,162277.83609348,0
+BHE.US,D,20101214,000000,15.4081,15.6389,15.3825,15.5226,162568.82011756,0
+BHE.US,D,20101215,000000,15.5314,15.7178,15.4604,15.4692,275834.60496276,0
+BHE.US,D,20101216,000000,15.5136,15.7276,15.486,15.7178,193675.72200929,0
+BHE.US,D,20101217,000000,15.7089,15.8795,15.5136,15.8421,394694.98857065,0
+BHE.US,D,20101220,000000,15.8609,15.9752,15.7089,15.8609,290042.12806203,0
+BHE.US,D,20101221,000000,15.9842,16.3401,15.9752,16.0827,265003.30764814,0
+BHE.US,D,20101222,000000,16.1083,16.1518,15.9141,16.1173,122466.76051963,0
+BHE.US,D,20101223,000000,16.1173,16.2682,16.1173,16.1893,152958.23626984,0
+BHE.US,D,20101227,000000,16.1794,16.3401,16.0827,16.277,96168.699137416,0
+BHE.US,D,20101228,000000,16.3047,16.3047,16.0008,16.1705,92891.833751213,0
+BHE.US,D,20101229,000000,16.2504,16.2682,16.066,16.0739,102750.8185951,0
+BHE.US,D,20101230,000000,16.0472,16.1173,15.9842,16.0108,148907.77920986,0
+BHE.US,D,20101231,000000,15.9397,16.2593,15.9397,16.1261,243003.09044047,0
+BHE.US,D,20110103,000000,16.3205,16.7929,16.2169,16.5877,219939.31141654,0
+BHE.US,D,20110104,000000,16.6854,16.6854,15.8963,16.0305,233278.95185164,0
+BHE.US,D,20110105,000000,16.0008,16.1893,15.922,16.1794,176203.50010322,0
+BHE.US,D,20110106,000000,16.2169,16.2169,15.9486,16.0472,221008.95652249,0
+BHE.US,D,20110107,000000,16.0008,16.277,15.7544,16.0206,175074.03598186,0
+BHE.US,D,20110110,000000,15.9397,16.2593,15.7544,16.136,204316.4095799,0
+BHE.US,D,20110111,000000,16.2346,16.6331,16.2346,16.5976,266750.22567427,0
+BHE.US,D,20110112,000000,16.7406,16.9694,16.5098,16.9626,330194.88174081,0
+BHE.US,D,20110113,000000,16.9793,17.9745,16.8284,17.3886,602156.45892655,0
+BHE.US,D,20110114,000000,17.3511,17.504,17.1924,17.4872,225148.63516478,0
+BHE.US,D,20110118,000000,17.2732,17.6796,17.0671,17.647,424573.06594256,0
+BHE.US,D,20110119,000000,17.5641,17.6017,17.1924,17.2634,505582.20714232,0
+BHE.US,D,20110120,000000,17.0759,17.1499,16.8205,16.8451,360809.03716667,0
+BHE.US,D,20110121,000000,16.8905,17.0247,16.3659,16.4634,306850.25750896,0
+BHE.US,D,20110124,000000,16.4457,16.9546,16.3501,16.9546,279945.89491976,0
+BHE.US,D,20110125,000000,16.8905,17.0582,16.7218,16.9349,327019.4045163,0
+BHE.US,D,20110126,000000,16.9626,17.7526,16.8905,17.6372,381866.34447052,0
+BHE.US,D,20110127,000000,17.6726,17.6726,17.1746,17.3343,353212.02221036,0
+BHE.US,D,20110128,000000,17.2831,17.3087,16.7042,16.712,289939.72601871,0
+BHE.US,D,20110131,000000,16.7929,17.0671,16.5877,16.8639,295994.62703554,0
+BHE.US,D,20110201,000000,16.925,17.4872,16.8728,17.4498,269113.58372354,0
+BHE.US,D,20110202,000000,17.3787,17.8235,17.1746,17.6184,327832.53757315,0
+BHE.US,D,20110203,000000,17.4676,17.9646,16.9882,17.361,326043.03651912,0
+BHE.US,D,20110204,000000,17.3343,17.6796,17.1657,17.6017,302332.40102352,0
+BHE.US,D,20110207,000000,17.6105,17.9548,17.5385,17.6964,304677.50920369,0
+BHE.US,D,20110208,000000,17.6184,17.7151,17.4408,17.6372,281528.56412393,0
+BHE.US,D,20110209,000000,17.5297,17.6796,17.4044,17.504,204436.04761071,0
+BHE.US,D,20110210,000000,17.3255,17.4222,17.0415,17.1499,319348.37620195,0
+BHE.US,D,20110211,000000,17.0671,17.3787,16.9793,17.3176,230636.7763577,0
+BHE.US,D,20110214,000000,17.3511,17.4498,17.3176,17.4133,127008.95016387,0
+BHE.US,D,20110215,000000,17.4222,17.5641,17.1657,17.1834,342656.50069557,0
+BHE.US,D,20110216,000000,17.3019,17.4044,17.1499,17.3433,235019.78658807,0
+BHE.US,D,20110218,000000,17.6549,17.7624,17.5731,17.6372,165845.68550376,0
+BHE.US,D,20110222,000000,17.4222,17.4774,16.9073,16.9626,263401.37469326,0
+BHE.US,D,20110223,000000,16.9546,16.9793,16.1439,16.1893,384706.22687979,0
+BHE.US,D,20110224,000000,16.2346,16.2958,15.8963,16.0827,553438.43334721,0
+BHE.US,D,20110225,000000,16.1794,16.3205,16.1083,16.2958,448931.57179143,0
+BHE.US,D,20110228,000000,16.4289,16.7564,16.421,16.7466,367789.61209984,0
+BHE.US,D,20110301,000000,16.7751,16.8451,16.3047,16.4457,328168.13238838,0
+BHE.US,D,20110302,000000,16.3757,16.6331,16.3047,16.491,244849.36886506,0
+BHE.US,D,20110303,000000,16.7218,17.1322,16.7218,16.8008,270012.89671783,0
+BHE.US,D,20110304,000000,16.8373,16.8373,16.2169,16.4634,269574.89985928,0
+BHE.US,D,20110307,000000,16.4734,16.5276,16.0472,16.0571,369854.8889537,0
+BHE.US,D,20110308,000000,16.0739,16.6143,15.994,16.5,206424.26946168,0
+BHE.US,D,20110309,000000,16.3835,16.5276,16.2869,16.3303,178197.8052439,0
+BHE.US,D,20110310,000000,16.066,16.0985,15.8963,15.9575,376930.76875887,0
+BHE.US,D,20110311,000000,15.8233,16.1617,15.7276,16.0394,232836.89946662,0
+BHE.US,D,20110314,000000,15.8066,16.1083,15.6458,15.9575,168217.15460596,0
+BHE.US,D,20110315,000000,15.486,15.8707,15.4081,15.7089,264521.71388006,0
+BHE.US,D,20110316,000000,15.6201,15.6458,15.275,15.2996,320906.7122473,0
+BHE.US,D,20110317,000000,15.5679,15.5679,15.2572,15.2572,231734.81014893,0
+BHE.US,D,20110318,000000,15.4436,15.5226,15.3825,15.4772,434762.5761936,0
+BHE.US,D,20110321,000000,15.7276,15.8795,15.6547,15.7366,289455.09060578,0
+BHE.US,D,20110322,000000,15.7089,15.7987,15.4692,15.5136,214191.61652966,0
+BHE.US,D,20110323,000000,15.5136,15.9486,15.416,15.8865,242941.24366183,0
+BHE.US,D,20110324,000000,16.066,16.066,15.6458,15.8233,239935.08466738,0
+BHE.US,D,20110325,000000,15.8963,16.3205,15.8609,16.1439,181969.4448592,0
+BHE.US,D,20110328,000000,16.2169,16.2593,16.0571,16.0827,338994.36029491,0
+BHE.US,D,20110329,000000,16.1083,16.3205,16.0472,16.3125,282885.1377275,0
+BHE.US,D,20110330,000000,16.2958,16.7218,16.2958,16.7218,279092.20659824,0
+BHE.US,D,20110331,000000,16.643,16.8639,16.5877,16.8451,259187.68269293,0
+BHE.US,D,20110401,000000,16.9793,16.997,16.5799,16.5976,236320.5967027,0
+BHE.US,D,20110404,000000,16.5601,16.6775,16.4634,16.5601,178954.1609302,0
+BHE.US,D,20110405,000000,16.5799,16.9626,16.5522,16.6942,118351.41503616,0
+BHE.US,D,20110406,000000,16.8284,16.9626,16.7406,16.8905,133549.50047526,0
+BHE.US,D,20110407,000000,16.9172,17.0582,16.643,16.6617,215920.28468668,0
+BHE.US,D,20110408,000000,16.8284,16.9172,16.277,16.3501,264836.01718134,0
+BHE.US,D,20110411,000000,15.4959,15.922,15.275,15.2838,706802.22226386,0
+BHE.US,D,20110412,000000,15.2572,15.3825,14.6595,14.696,666640.34365053,0
+BHE.US,D,20110413,000000,14.8568,14.9287,14.6349,14.7424,363274.79725925,0
+BHE.US,D,20110414,000000,14.6427,15.0076,14.6191,14.9643,304118.86043271,0
+BHE.US,D,20110415,000000,14.8479,15.1142,14.7946,14.9988,320559.96473428,0
+BHE.US,D,20110418,000000,14.6871,14.9544,14.6102,14.7522,301826.47409664,0
+BHE.US,D,20110419,000000,14.839,14.912,14.6427,14.8568,188192.65022446,0
+BHE.US,D,20110420,000000,15.1665,15.3637,15.052,15.1142,289032.30197148,0
+BHE.US,D,20110421,000000,15.275,15.3983,15.1231,15.3825,263860.66306577,0
+BHE.US,D,20110425,000000,15.3272,15.3361,15.1409,15.1585,283075.7474715,0
+BHE.US,D,20110426,000000,15.2207,15.6301,15.2039,15.4959,253432.89063474,0
+BHE.US,D,20110427,000000,15.4959,15.5945,15.3913,15.5492,238225.68026108,0
+BHE.US,D,20110428,000000,15.4604,15.6725,15.1753,15.6458,338507.69711873,0
+BHE.US,D,20110429,000000,15.7276,15.7276,15.0076,15.0076,328311.08969638,0
+BHE.US,D,20110502,000000,15.0156,15.1842,14.839,15.0974,417562.07456089,0
+BHE.US,D,20110503,000000,15.0885,15.1585,14.8933,14.9889,286013.97639761,0
+BHE.US,D,20110504,000000,15.0422,15.1053,14.8647,14.9386,260809.89328016,0
+BHE.US,D,20110505,000000,14.9465,15.2484,14.8735,14.9722,318551.46525097,0
+BHE.US,D,20110506,000000,15.1842,15.4692,14.9889,15.0334,265913.77334022,0
+BHE.US,D,20110509,000000,14.9889,15.3174,14.9544,15.2039,172471.40187098,0
+BHE.US,D,20110510,000000,15.3174,15.559,15.275,15.559,198719.78305397,0
+BHE.US,D,20110511,000000,15.559,15.6458,15.2996,15.3361,247407.3921848,0
+BHE.US,D,20110512,000000,15.2128,15.6389,15.1319,15.486,180212.38801691,0
+BHE.US,D,20110513,000000,15.416,15.5945,15.1142,15.1231,250689.32697908,0
+BHE.US,D,20110516,000000,15.0422,15.2572,14.8094,14.839,237908.33531495,0
+BHE.US,D,20110517,000000,14.8479,14.9988,14.6871,14.8647,291930.98951453,0
+BHE.US,D,20110518,000000,14.9386,15.0718,14.7522,14.9465,236408.80440338,0
+BHE.US,D,20110519,000000,15.0807,15.1409,14.7246,14.9544,220511.14064854,0
+BHE.US,D,20110520,000000,14.8933,15.0807,14.8193,14.8292,353312.39649043,0
+BHE.US,D,20110523,000000,14.5628,14.6595,14.4219,14.5194,249029.60277203,0
+BHE.US,D,20110524,000000,14.554,14.6349,14.3853,14.4405,421448.28279891,0
+BHE.US,D,20110525,000000,14.3597,14.5007,14.2986,14.4485,292552.49894576,0
+BHE.US,D,20110526,000000,14.4119,14.9465,14.3685,14.9199,278872.19428734,0
+BHE.US,D,20110527,000000,15.0334,15.1665,14.9199,15.0422,195530.11148683,0
+BHE.US,D,20110531,000000,15.2039,15.4081,15.1842,15.344,494062.48420976,0
+BHE.US,D,20110601,000000,15.2908,15.3174,14.7246,14.7335,496663.09055742,0
+BHE.US,D,20110602,000000,14.762,14.8193,14.5628,14.6693,258262.00877659,0
+BHE.US,D,20110603,000000,14.333,14.6269,14.3242,14.4307,340898.42997167,0
+BHE.US,D,20110606,000000,14.4219,14.5194,14.3597,14.4307,396877.87569209,0
+BHE.US,D,20110607,000000,14.5727,14.6191,14.2275,14.262,568392.17331661,0
+BHE.US,D,20110608,000000,14.1989,14.2177,14.0302,14.049,276158.03319858,0
+BHE.US,D,20110609,000000,14.1022,14.2433,14.0135,14.1022,176641.49696177,0
+BHE.US,D,20110610,000000,13.9878,14.0224,13.7195,13.7649,668826.27241682,0
+BHE.US,D,20110613,000000,13.834,13.8527,13.5696,13.6841,353486.78412856,0
+BHE.US,D,20110614,000000,13.8527,14.0835,13.8093,13.8902,274779.15419944,0
+BHE.US,D,20110615,000000,13.6939,13.8004,13.5972,13.7649,394775.0852184,0
+BHE.US,D,20110616,000000,13.7472,13.8724,13.6407,13.7817,368384.76060903,0
+BHE.US,D,20110617,000000,13.9325,13.9593,13.6407,13.6584,662389.13803037,0
+BHE.US,D,20110620,000000,13.5884,13.9503,13.5795,13.8527,237622.42069895,0
+BHE.US,D,20110621,000000,13.9691,14.4307,13.9227,13.9947,444197.75852157,0
+BHE.US,D,20110622,000000,13.9149,13.9593,13.757,13.7649,325315.0695181,0
+BHE.US,D,20110623,000000,13.5884,13.9593,13.5075,13.9079,340850.77753567,0
+BHE.US,D,20110624,000000,13.9789,14.0401,13.7027,13.8093,651816.3805281,0
+BHE.US,D,20110627,000000,13.8182,14.1989,13.8004,14.1387,262748.4349319,0
+BHE.US,D,20110628,000000,14.1723,14.4662,14.1476,14.4662,355019.7731335,0
+BHE.US,D,20110629,000000,14.5194,14.6427,14.3498,14.5905,309240.99036189,0
+BHE.US,D,20110630,000000,14.5905,14.6871,14.4583,14.6517,379831.48406517,0
+BHE.US,D,20110701,000000,14.6595,15.1319,14.6102,15.0807,340957.23510546,0
+BHE.US,D,20110705,000000,15.0807,15.0974,14.8735,14.8933,295486.67234542,0
+BHE.US,D,20110706,000000,14.8568,14.8568,14.554,14.696,252465.6475721,0
+BHE.US,D,20110707,000000,14.8735,15.1319,14.7946,14.912,204103.49444033,0
+BHE.US,D,20110708,000000,14.6783,14.9722,14.6102,14.9643,176996.35552772,0
+BHE.US,D,20110711,000000,14.7246,14.9988,14.7246,14.839,456105.79811345,0
+BHE.US,D,20110712,000000,14.7798,14.8568,14.4485,14.4751,330980.63999399,0
+BHE.US,D,20110713,000000,14.6003,14.8568,14.4041,14.5293,263686.27542764,0
+BHE.US,D,20110714,000000,14.5905,14.6871,14.1289,14.1545,316389.86964349,0
+BHE.US,D,20110715,000000,14.2433,14.3074,13.9947,14.1821,307008.42304121,0
+BHE.US,D,20110718,000000,14.1387,14.1821,13.8004,13.9149,137051.44758044,0
+BHE.US,D,20110719,000000,14.0568,14.2334,13.9079,14.2177,329446.63710744,0
+BHE.US,D,20110720,000000,14.2522,14.4041,14.1387,14.3774,181368.21306031,0
+BHE.US,D,20110721,000000,14.3853,14.4839,14.1121,14.4583,229981.8088331,0
+BHE.US,D,20110722,000000,14.4662,14.6693,14.3774,14.5905,172671.13654953,0
+BHE.US,D,20110725,000000,14.3942,14.7335,14.2896,14.4041,330785.97472352,0
+BHE.US,D,20110726,000000,14.4119,14.8016,14.3597,14.6693,282512.02929243,0
+BHE.US,D,20110727,000000,14.546,14.546,14.0668,14.2986,496467.41140533,0
+BHE.US,D,20110728,000000,14.262,14.3498,13.6495,13.7195,433510.43239658,0
+BHE.US,D,20110729,000000,13.5598,13.5884,12.9118,13.0104,892971.16478075,0
+BHE.US,D,20110801,000000,13.1859,13.2215,12.6622,12.7431,598947.52360868,0
+BHE.US,D,20110802,000000,12.6622,12.9483,12.5389,12.5932,761472.74681671,0
+BHE.US,D,20110803,000000,12.601,12.9207,12.3732,12.8585,443917.92719528,0
+BHE.US,D,20110804,000000,12.6909,13.1169,12.4147,12.4314,750403.1873221,0
+BHE.US,D,20110805,000000,12.601,12.7964,11.8929,12.3072,716939.0106708,0
+BHE.US,D,20110808,000000,11.9412,12.5389,11.2509,11.2775,807021.37846126,0
+BHE.US,D,20110809,000000,11.5635,11.8672,10.9056,11.8672,928809.8521791,0
+BHE.US,D,20110810,000000,11.5369,12.0862,11.3129,11.3327,683452.52862392,0
+BHE.US,D,20110811,000000,11.4185,12.5557,11.3948,12.3259,614232.80286685,0
+BHE.US,D,20110812,000000,12.4314,12.5656,12.0774,12.3259,445842.27450438,0
+BHE.US,D,20110815,000000,12.4857,12.6534,12.176,12.5557,421219.14555347,0
+BHE.US,D,20110816,000000,12.3812,12.4669,11.9895,12.1849,767299.52446972,0
+BHE.US,D,20110817,000000,12.3959,12.3959,11.8189,12.0862,547727.23819854,0
+BHE.US,D,20110818,000000,11.6226,11.6966,11.0023,11.1186,509801.98243236,0
+BHE.US,D,20110819,000000,11.0211,11.6148,10.9579,11.1186,763065.55483705,0
+BHE.US,D,20110822,000000,11.4362,11.4461,10.9766,11.0387,355659.53243383,0
+BHE.US,D,20110823,000000,11.0822,11.8476,10.9944,11.8476,489441.2117994,0
+BHE.US,D,20110824,000000,11.377,11.5635,11.0023,11.4461,815652.55266693,0
+BHE.US,D,20110825,000000,11.5467,11.6502,11.0211,11.0999,461766.29918126,0
+BHE.US,D,20110826,000000,11.0111,11.5724,10.8079,11.4629,360671.14926676,0
+BHE.US,D,20110829,000000,11.6226,12.2983,11.6226,12.2894,349054.09369896,0
+BHE.US,D,20110830,000000,12.1937,12.2983,11.9254,12.0428,377598.91674449,0
+BHE.US,D,20110831,000000,12.1474,12.3348,11.9333,12.0329,406495.55671113,0
+BHE.US,D,20110901,000000,12.0774,12.2213,11.595,11.6592,387024.97413791,0
+BHE.US,D,20110902,000000,11.3584,11.5103,11.0644,11.1443,415364.9930968,0
+BHE.US,D,20110906,000000,10.7537,11.0743,10.6916,11.0387,342810.61070137,0
+BHE.US,D,20110907,000000,11.2775,12.0774,11.2775,12.0517,682272.37042171,0
+BHE.US,D,20110908,000000,11.9333,12.1385,11.6592,11.6966,354741.96957043,0
+BHE.US,D,20110909,000000,11.5369,11.6326,11.0477,11.17,378812.53304006,0
+BHE.US,D,20110912,000000,10.9579,11.3484,10.9224,11.3416,308043.59617219,0
+BHE.US,D,20110913,000000,11.3948,11.8278,11.3584,11.7499,389703.64937008,0
+BHE.US,D,20110914,000000,11.884,12.3436,11.6049,12.1198,309675.94557559,0
+BHE.US,D,20110915,000000,12.2618,12.389,12.0774,12.2213,317894.46996313,0
+BHE.US,D,20110916,000000,12.3348,12.389,12.0774,12.1661,447426.97147177,0
+BHE.US,D,20110919,000000,11.8091,12.0862,11.7567,11.9176,229289.32768867,0
+BHE.US,D,20110920,000000,11.9097,12.0517,11.5467,11.5635,353913.62828933,0
+BHE.US,D,20110921,000000,11.5802,11.7992,11.1364,11.163,349132.16258347,0
+BHE.US,D,20110922,000000,10.7705,11.0999,10.6837,10.9402,653818.79672171,0
+BHE.US,D,20110923,000000,10.8958,11.386,10.8958,11.2429,472948.39953535,0
+BHE.US,D,20110926,000000,11.4816,11.6148,11.17,11.5467,323787.14992125,0
+BHE.US,D,20110927,000000,11.8189,12.3348,11.669,11.9176,551656.02946448,0
+BHE.US,D,20110928,000000,12.0428,12.0932,11.4106,11.4362,323187.9458856,0
+BHE.US,D,20110929,000000,11.7055,11.9501,11.4816,11.8742,351869.64294942,0
+BHE.US,D,20110930,000000,11.6502,12.0932,11.5279,11.5566,505271.95936752,0
+BHE.US,D,20111003,000000,11.3416,11.6789,10.7616,10.7705,487248.18586178,0
+BHE.US,D,20111004,000000,10.667,12.0241,10.667,11.9412,496013.19244091,0
+BHE.US,D,20111005,000000,11.9412,12.4314,11.7411,12.316,313269.1420263,0
+BHE.US,D,20111006,000000,12.2618,12.6909,12.1385,12.6721,397486.2046623,0
+BHE.US,D,20111007,000000,12.6287,12.7353,12.176,12.2125,301915.69567893,0
+BHE.US,D,20111010,000000,12.4581,13.043,12.4393,13.043,253701.56926325,0
+BHE.US,D,20111011,000000,12.9295,13.1702,12.8151,12.9581,226752.5958829,0
+BHE.US,D,20111012,000000,13.0804,13.401,12.8428,13.2313,494997.28306066,0
+BHE.US,D,20111013,000000,13.1268,13.3112,12.7353,12.9669,258653.36708077,0
+BHE.US,D,20111014,000000,13.1859,13.5884,13.1268,13.5499,328443.90818821,0
+BHE.US,D,20111017,000000,13.4631,13.4631,12.5656,12.6386,390441.75518726,0
+BHE.US,D,20111018,000000,12.5932,13.1002,12.3634,12.8842,714844.33125004,0
+BHE.US,D,20111019,000000,12.7885,12.824,12.2805,12.3436,486443.16385787,0
+BHE.US,D,20111020,000000,12.3634,12.4955,11.8742,12.2894,456591.44740801,0
+BHE.US,D,20111021,000000,12.5389,12.7253,12.3732,12.7165,457718.88376612,0
+BHE.US,D,20111024,000000,12.7431,13.1169,12.7431,13.0804,284306.59975455,0
+BHE.US,D,20111025,000000,12.9669,12.9669,12.3072,12.3436,438202.67652014,0
+BHE.US,D,20111026,000000,12.601,12.6721,12.0932,12.6386,494627.21627044,0
+BHE.US,D,20111027,000000,12.6386,13.8004,12.3259,13.471,1102389.4266574,0
+BHE.US,D,20111028,000000,13.3724,13.3822,12.6721,12.8585,471699.29738319,0
+BHE.US,D,20111031,000000,12.6287,12.6622,12.1849,12.2036,544959.34138408,0
+BHE.US,D,20111101,000000,11.7499,12.0329,11.6226,11.7567,417366.3954088,0
+BHE.US,D,20111102,000000,12.0083,12.1937,11.8091,12.1385,349924.00412636,0
+BHE.US,D,20111103,000000,12.316,12.7165,12.0862,12.681,473135.96763451,0
+BHE.US,D,20111104,000000,12.4759,12.6386,12.2894,12.5035,294611.69250993,0
+BHE.US,D,20111107,000000,12.4393,12.4857,11.96,12.389,351162.96746235,0
+BHE.US,D,20111108,000000,12.5478,12.8752,12.4492,12.824,407275.23167462,0
+BHE.US,D,20111109,000000,12.389,12.4669,11.7567,11.7725,396763.30706937,0
+BHE.US,D,20111110,000000,11.9985,12.0428,11.6049,11.7499,252570.07737866,0
+BHE.US,D,20111111,000000,11.9254,12.1661,11.9008,12.0862,244293.76173893,0
+BHE.US,D,20111114,000000,11.9699,12.103,11.6404,11.6966,263667.01167691,0
+BHE.US,D,20111115,000000,11.6404,11.9412,11.4362,11.7903,343384.46769659,0
+BHE.US,D,20111116,000000,11.6226,11.9097,11.5467,11.5566,309952.73525704,0
+BHE.US,D,20111117,000000,11.5566,11.7243,11.4362,11.595,381031.91989972,0
+BHE.US,D,20111118,000000,11.6226,11.7815,11.5279,11.7144,308280.84447057,0
+BHE.US,D,20111121,000000,11.456,11.5566,11.2341,11.4284,338881.81943541,0
+BHE.US,D,20111122,000000,11.386,11.4905,11.163,11.2509,184076.29085937,0
+BHE.US,D,20111123,000000,11.0743,11.1276,10.8454,10.8691,377256.22475794,0
+BHE.US,D,20111125,000000,10.7991,11.0211,10.7705,10.8691,199277.41794332,0
+BHE.US,D,20111128,000000,11.3682,11.5467,11.2173,11.3948,346020.55990084,0
+BHE.US,D,20111129,000000,11.4284,11.5467,11.2775,11.3416,172106.40448884,0
+BHE.US,D,20111130,000000,11.9501,12.3072,11.9008,12.2618,597574.72789924,0
+BHE.US,D,20111201,000000,12.2125,12.3732,11.7903,11.8091,420747.69060156,0
+BHE.US,D,20111202,000000,11.9895,12.1118,11.7657,11.7815,421917.7099876,0
+BHE.US,D,20111205,000000,11.9985,12.0932,11.7725,11.9176,540688.8720132,0
+BHE.US,D,20111206,000000,11.9412,12.103,11.8377,12.0083,204769.61466271,0
+BHE.US,D,20111207,000000,11.9333,12.2293,11.6887,12.1849,241784.40473681,0
+BHE.US,D,20111208,000000,12.0329,12.0774,11.6404,11.7055,297556.00472575,0
+BHE.US,D,20111209,000000,11.7499,12.3436,11.6789,12.2213,297753.71164107,0
+BHE.US,D,20111212,000000,11.9985,12.0517,11.6049,11.7725,334349.76860734,0
+BHE.US,D,20111213,000000,11.9008,12.0162,11.4106,11.5003,363214.97824385,0
+BHE.US,D,20111214,000000,11.3682,11.4284,11.1798,11.1986,313514.50137762,0
+BHE.US,D,20111215,000000,11.3584,11.4461,11.2074,11.3948,307679.61267168,0
+BHE.US,D,20111216,000000,11.5181,11.7903,11.2341,11.4816,669339.29651503,0
+BHE.US,D,20111219,000000,11.5635,11.6789,11.0555,11.091,387857.37094548,0
+BHE.US,D,20111220,000000,11.4028,11.7992,11.4028,11.7243,359401.76948225,0
+BHE.US,D,20111221,000000,11.6226,11.8574,11.5003,11.8091,359008.38341484,0
+BHE.US,D,20111222,000000,11.8476,12.3072,11.8377,12.1661,304051.94424599,0
+BHE.US,D,20111223,000000,12.2036,12.2983,12.1385,12.1937,157841.0901374,0
+BHE.US,D,20111227,000000,12.1937,12.5035,12.0329,12.3536,211570.73254967,0
+BHE.US,D,20111228,000000,12.3732,12.4492,11.9254,11.9412,285857.83862859,0
+BHE.US,D,20111229,000000,11.9895,12.316,11.9895,12.2618,192934.57454725,0
+BHE.US,D,20111230,000000,12.2125,12.2707,11.96,11.96,203569.17882816,0
+BHE.US,D,20120103,000000,12.1198,12.5222,12.1198,12.4235,472386.70911953,0
+BHE.US,D,20120104,000000,12.3634,12.5222,12.2125,12.3732,229893.60113242,0
+BHE.US,D,20120105,000000,12.2371,12.8062,12.2125,12.7353,260216.7725342,0
+BHE.US,D,20120106,000000,12.7076,12.9384,12.4857,12.7964,288167.46095217,0
+BHE.US,D,20120109,000000,12.7353,13.2856,12.7353,13.1603,402854.70782442,0
+BHE.US,D,20120110,000000,13.3024,13.5598,13.2313,13.4631,644414.03084225,0
+BHE.US,D,20120111,000000,13.3911,13.6841,13.329,13.6407,427490.00335472,0
+BHE.US,D,20120112,000000,13.7027,14.0746,13.6052,14.0668,396106.31178154,0
+BHE.US,D,20120113,000000,13.834,13.9079,13.5795,13.7728,272885.22333885,0
+BHE.US,D,20120117,000000,14.0224,14.1545,13.8626,13.9691,356138.08455707,0
+BHE.US,D,20120118,000000,13.9789,14.5194,13.9079,14.5096,351433.67385411,0
+BHE.US,D,20120119,000000,14.5727,15.0254,14.3597,14.5727,567604.38730018,0
+BHE.US,D,20120120,000000,14.554,15.1409,14.5372,15.1053,352679.73436142,0
+BHE.US,D,20120123,000000,15.0885,15.266,14.8735,15.1319,210908.66785375,0
+BHE.US,D,20120124,000000,15.0156,15.2296,14.912,15.0974,328945.77958863,0
+BHE.US,D,20120125,000000,15.0156,15.2394,14.7424,15.0974,401164.56716885,0
+BHE.US,D,20120126,000000,15.1753,15.3272,15.0718,15.2484,324444.14520908,0
+BHE.US,D,20120127,000000,15.1941,15.4604,15.1941,15.3174,328859.59965119,0
+BHE.US,D,20120130,000000,15.1319,15.2908,15.0885,15.1941,430405.92688527,0
+BHE.US,D,20120131,000000,15.2908,15.3825,15.0334,15.275,424049.90302818,0
+BHE.US,D,20120201,000000,15.4347,15.9397,15.2908,15.8865,661603.37977718,0
+BHE.US,D,20120202,000000,16.1261,16.2593,15.266,15.9752,462467.90526024,0
+BHE.US,D,20120203,000000,16.421,16.7564,15.9575,15.9654,1098748.5777708,0
+BHE.US,D,20120206,000000,15.8233,16.1083,15.7178,15.7544,525685.45184456,0
+BHE.US,D,20120207,000000,15.7454,15.8707,15.6725,15.7089,396609.19706359,0
+BHE.US,D,20120208,000000,15.7632,15.9062,15.6133,15.6725,390248.10379841,0
+BHE.US,D,20120209,000000,15.7544,15.9141,15.4772,15.5679,600990.49506697,0
+BHE.US,D,20120210,000000,15.3983,15.5403,15.3272,15.416,435532.11234092,0
+BHE.US,D,20120213,000000,15.6458,15.7178,15.4959,15.6725,255251.79425566,0
+BHE.US,D,20120214,000000,15.5866,15.6635,15.4259,15.6201,259666.23481616,0
+BHE.US,D,20120215,000000,15.6044,15.772,15.3726,15.3983,358647.44155918,0
+BHE.US,D,20120216,000000,15.3825,15.8066,15.2838,15.772,330019.48022106,0
+BHE.US,D,20120217,000000,15.8322,15.9141,15.6922,15.7089,202475.2005634,0
+BHE.US,D,20120221,000000,15.7632,15.8155,15.486,15.6201,246362.08023765,0
+BHE.US,D,20120222,000000,15.3983,15.6458,15.2394,15.2484,240913.48042779,0
+BHE.US,D,20120223,000000,15.1941,15.3726,15.1753,15.3637,400185.15752681,0
+BHE.US,D,20120224,000000,15.3913,15.5679,15.1409,15.1842,486832.4943988,0
+BHE.US,D,20120227,000000,14.98,15.3825,14.7946,15.2838,570512.19977779,0
+BHE.US,D,20120228,000000,15.275,15.416,14.8834,15.0156,373841.47147182,0
+BHE.US,D,20120229,000000,15.1507,15.2572,14.5628,14.5826,530756.88769289,0
+BHE.US,D,20120301,000000,14.6783,15.1053,14.6191,15.0076,522493.75251419,0
+BHE.US,D,20120302,000000,14.9988,15.0974,14.4662,14.6269,420526.66440905,0
+BHE.US,D,20120305,000000,14.5905,14.7424,14.4041,14.6871,405127.83040978,0
+BHE.US,D,20120306,000000,14.4751,14.546,14.121,14.2334,391797.31490922,0
+BHE.US,D,20120307,000000,14.4405,14.4405,14.2986,14.3685,125386.73957664,0
+BHE.US,D,20120308,000000,14.4583,14.6693,14.3074,14.6269,249084.35237934,0
+BHE.US,D,20120309,000000,14.5905,14.98,14.546,14.8292,358419.31819536,0
+BHE.US,D,20120312,000000,14.8479,14.912,14.6871,14.8735,187993.92942753,0
+BHE.US,D,20120313,000000,15.0156,15.1507,14.9031,15.1409,448410.43664029,0
+BHE.US,D,20120314,000000,15.0974,15.3075,14.9544,14.9988,221054.58119526,0
+BHE.US,D,20120315,000000,15.0422,15.1507,14.98,15.1053,274810.58452957,0
+BHE.US,D,20120316,000000,15.0974,15.0974,14.912,14.912,311331.61425618,0
+BHE.US,D,20120319,000000,14.839,15.1507,14.8193,14.9889,333221.3183676,0
+BHE.US,D,20120320,000000,14.8193,14.9031,14.6191,14.7868,215766.17468089,0
+BHE.US,D,20120321,000000,14.8016,14.98,14.7335,14.8479,200726.25477404,0
+BHE.US,D,20120322,000000,14.6349,14.7246,14.4119,14.6003,232745.65012109,0
+BHE.US,D,20120323,000000,14.6269,14.8834,14.4662,14.7246,340231.29586766,0
+BHE.US,D,20120326,000000,14.98,15.0885,14.8193,14.9722,373994.56759599,0
+BHE.US,D,20120327,000000,14.9544,15.1142,14.9287,14.9386,232292.44503829,0
+BHE.US,D,20120328,000000,14.9287,15.0422,14.6003,14.7522,144770.1283308,0
+BHE.US,D,20120329,000000,14.6102,14.8647,14.4751,14.7868,158536.61292668,0
+BHE.US,D,20120330,000000,14.9544,15.0334,14.6427,14.6427,262198.91109548,0
+BHE.US,D,20120402,000000,14.5826,15.052,14.4928,15.0422,419448.90825015,0
+BHE.US,D,20120403,000000,15.0254,15.1753,14.6871,14.8016,298774.69042941,0
+BHE.US,D,20120404,000000,14.5826,14.5826,14.1723,14.2986,360259.51333025,0
+BHE.US,D,20120405,000000,14.191,14.3242,14.1723,14.2896,115059.3414257,0
+BHE.US,D,20120409,000000,13.6407,13.7728,13.4385,13.5972,555326.28091809,0
+BHE.US,D,20120410,000000,13.5598,13.6052,13.0804,13.1002,441966.20508252,0
+BHE.US,D,20120411,000000,13.2777,13.5696,13.1603,13.5696,463334.77404279,0
+BHE.US,D,20120412,000000,13.5598,13.8902,13.4907,13.8004,345257.10704323,0
+BHE.US,D,20120413,000000,13.7107,13.7472,13.3724,13.4089,245722.32093731,0
+BHE.US,D,20120416,000000,13.4809,13.6741,13.2777,13.5696,313193.10090503,0
+BHE.US,D,20120417,000000,13.7195,14.0135,13.7027,13.8724,244121.40186404,0
+BHE.US,D,20120418,000000,13.7728,13.827,13.3822,13.4986,286041.35120128,0
+BHE.US,D,20120419,000000,13.5075,13.5499,13.1169,13.329,385668.40053434,0
+BHE.US,D,20120420,000000,13.4809,13.5499,13.401,13.4543,260095.10674016,0
+BHE.US,D,20120423,000000,13.1603,13.2215,12.9749,13.0005,320526.50664092,0
+BHE.US,D,20120424,000000,13.0005,13.1781,12.9837,13.1356,281816.50650316,0
+BHE.US,D,20120425,000000,13.3822,13.5696,13.2412,13.4286,312719.61818988,0
+BHE.US,D,20120426,000000,13.4453,14.4583,13.4453,14.1289,474411.43070871,0
+BHE.US,D,20120427,000000,14.2522,14.4928,13.9593,14.3242,359360.20033596,0
+BHE.US,D,20120430,000000,14.2896,14.2896,14.0924,14.1022,365308.643783,0
+BHE.US,D,20120501,000000,14.1121,14.4485,13.9149,14.1476,561431.87601578,0
+BHE.US,D,20120502,000000,13.9789,14.1545,13.7728,14.1545,484674.95431779,0
+BHE.US,D,20120503,000000,14.1476,14.2275,13.5499,13.6741,398100.61692222,0
+BHE.US,D,20120504,000000,13.5696,13.5696,13.0804,13.2412,508211.20217526,0
+BHE.US,D,20120507,000000,13.1524,13.3112,13.0706,13.1268,372299.35753234,0
+BHE.US,D,20120508,000000,12.9937,13.2215,12.9937,13.1781,433325.90594228,0
+BHE.US,D,20120509,000000,12.9581,13.1603,12.8842,13.1268,401033.77644026,0
+BHE.US,D,20120510,000000,13.2708,13.2708,12.7353,12.824,375762.77713607,0
+BHE.US,D,20120511,000000,12.6622,12.9207,12.611,12.824,340352.96166171,0
+BHE.US,D,20120514,000000,12.601,12.8506,12.5222,12.6534,397914.06270469,0
+BHE.US,D,20120515,000000,12.6909,12.9118,12.6287,12.7253,236029.61267861,0
+BHE.US,D,20120516,000000,12.8062,12.893,12.5656,12.6534,326022.75888677,0
+BHE.US,D,20120517,000000,12.7076,12.7885,12.4314,12.5222,412020.19764226,0
+BHE.US,D,20120518,000000,12.5656,12.5932,12.1849,12.2293,350127.79433138,0
+BHE.US,D,20120521,000000,12.2707,12.5834,12.176,12.5389,223905.61630232,0
+BHE.US,D,20120522,000000,12.5656,12.5656,12.1849,12.2707,227854.6852006,0
+BHE.US,D,20120523,000000,12.0932,12.3959,11.96,12.3732,299786.54428319,0
+BHE.US,D,20120524,000000,12.4058,12.4581,11.9985,12.1661,222923.16501542,0
+BHE.US,D,20120525,000000,12.176,12.2293,12.0162,12.0862,302657.85702258,0
+BHE.US,D,20120529,000000,12.2549,12.4955,12.1474,12.4492,270656.71154464,0
+BHE.US,D,20120530,000000,12.2618,12.2618,11.8929,12.0241,447753.44135245,0
+BHE.US,D,20120531,000000,12.0329,12.0606,11.7725,12.0241,397015.76359201,0
+BHE.US,D,20120601,000000,11.669,11.6887,11.3416,11.3682,586820.48558753,0
+BHE.US,D,20120604,000000,11.456,11.5566,11.3682,11.5467,323655.34531103,0
+BHE.US,D,20120605,000000,11.456,11.7903,11.3416,11.7567,194331.70341551,0
+BHE.US,D,20120606,000000,11.8574,12.3732,11.8574,12.3259,625587.26309584,0
+BHE.US,D,20120607,000000,12.4314,12.5734,12.2213,12.2371,418675.31657637,0
+BHE.US,D,20120608,000000,12.1849,12.4058,12.103,12.3348,241755.00216992,0
+BHE.US,D,20120611,000000,12.4759,12.4759,12.0162,12.0162,283163.95517218,0
+BHE.US,D,20120612,000000,12.0932,12.2618,11.9333,12.2549,222757.90231185,0
+BHE.US,D,20120613,000000,12.2036,12.2549,11.8672,11.9412,582773.0701724,0
+BHE.US,D,20120614,000000,12.1198,12.246,11.9501,12.1937,278166.5326819,0
+BHE.US,D,20120615,000000,12.2707,12.8585,12.2707,12.6188,609995.79158933,0
+BHE.US,D,20120618,000000,12.5035,12.681,12.4759,12.532,230076.09982348,0
+BHE.US,D,20120619,000000,12.4492,12.6188,12.2983,12.4235,328255.32620745,0
+BHE.US,D,20120620,000000,12.4759,12.611,12.3072,12.4492,414013.48890133,0
+BHE.US,D,20120621,000000,12.4314,12.4492,11.8377,11.8476,252330.80131704,0
+BHE.US,D,20120622,000000,11.9333,12.0083,11.9008,11.9254,412495.70812065,0
+BHE.US,D,20120625,000000,11.669,11.7499,11.6148,11.669,250118.51162871,0
+BHE.US,D,20120626,000000,11.7144,11.8189,11.5279,11.7657,268996.98733758,0
+BHE.US,D,20120627,000000,11.8476,12.1198,11.7992,12.0862,333442.34456011,0
+BHE.US,D,20120628,000000,11.9254,12.1198,11.7243,11.9699,252998.94930265,0
+BHE.US,D,20120629,000000,12.2983,12.5389,12.1849,12.389,396475.36469014,0
+BHE.US,D,20120702,000000,12.4581,12.4955,12.0517,12.2549,314416.85601677,0
+BHE.US,D,20120703,000000,12.2036,12.4759,12.1937,12.4669,203318.75006876,0
+BHE.US,D,20120705,000000,12.4147,12.6188,12.4058,12.4393,214893.22260864,0
+BHE.US,D,20120706,000000,12.2618,12.3812,11.9699,12.0329,265468.67931036,0
+BHE.US,D,20120709,000000,12.0428,12.0932,11.8672,12.0932,420557.08085756,0
+BHE.US,D,20120710,000000,12.1937,12.4314,11.9797,12.1385,354118.43237596,0
+BHE.US,D,20120711,000000,12.1296,12.2894,11.9985,12.0329,243167.33926243,0
+BHE.US,D,20120712,000000,12.0329,12.611,11.9097,11.9254,621354.30734479,0
+BHE.US,D,20120713,000000,12.0083,12.1937,11.7243,11.7499,471981.15647272,0
+BHE.US,D,20120716,000000,11.6592,11.7144,11.5467,11.5566,288727.12360476,0
+BHE.US,D,20120717,000000,11.6049,11.7411,11.5003,11.595,387089.8625614,0
+BHE.US,D,20120718,000000,11.5467,12.0932,11.5467,11.9797,309421.46128972,0
+BHE.US,D,20120719,000000,12.0517,12.3732,12.0329,12.2213,318926.60144926,0
+BHE.US,D,20120720,000000,12.1198,12.246,12.0774,12.2293,569144.47347643,0
+BHE.US,D,20120723,000000,11.884,12.1385,11.7567,12.0606,320698.86651581,0
+BHE.US,D,20120724,000000,12.1385,12.2125,11.9254,12.1198,510360.63120333,0
+BHE.US,D,20120725,000000,12.1937,12.3436,12.0694,12.3348,477332.42364735,0
+BHE.US,D,20120726,000000,12.9207,13.6308,12.751,13.401,654719.12359762,0
+BHE.US,D,20120727,000000,13.329,14.2709,13.2609,14.2334,468825.95688056,0
+BHE.US,D,20120730,000000,14.2709,14.6102,13.8093,13.827,402432.93307174,0
+BHE.US,D,20120731,000000,13.7906,14.2986,13.7728,13.9947,452247.9785607,0
+BHE.US,D,20120801,000000,14.1022,14.1121,13.4089,13.4809,496700.60417724,0
+BHE.US,D,20120802,000000,13.2925,13.5795,13.1939,13.329,336647.22435151,0
+BHE.US,D,20120803,000000,13.6219,13.9503,13.5696,13.7817,285864.93579992,0
+BHE.US,D,20120806,000000,13.7649,13.9325,13.6308,13.8813,340932.90194664,0
+BHE.US,D,20120807,000000,13.9789,14.262,13.9079,14.0924,374048.3033217,0
+BHE.US,D,20120808,000000,14.0135,14.3242,14.0135,14.3074,263405.43021973,0
+BHE.US,D,20120809,000000,14.2522,14.3074,14.1387,14.191,301760.57179152,0
+BHE.US,D,20120810,000000,14.1624,14.5293,14.1476,14.4928,207247.5413347,0
+BHE.US,D,20120813,000000,14.4307,14.4839,14.2433,14.4307,199185.15471618,0
+BHE.US,D,20120814,000000,14.5007,14.6595,14.3853,14.4583,355885.62803443,0
+BHE.US,D,20120815,000000,14.4307,14.554,14.3685,14.4583,190344.10701578,0
+BHE.US,D,20120816,000000,14.4119,14.762,14.1989,14.6427,188499.85635441,0
+BHE.US,D,20120817,000000,14.5628,14.8647,14.4928,14.8568,187519.43283076,0
+BHE.US,D,20120820,000000,14.7868,14.839,14.5905,14.7868,165698.6726693,0
+BHE.US,D,20120821,000000,14.8292,14.8834,14.3685,14.4119,363662.10003696,0
+BHE.US,D,20120822,000000,14.3419,14.554,14.262,14.4485,193435.43206606,0
+BHE.US,D,20120823,000000,14.4119,14.4485,14.2077,14.3419,147740.80146867,0
+BHE.US,D,20120824,000000,14.3498,14.5727,14.0924,14.4751,161663.42383357,0
+BHE.US,D,20120827,000000,14.5194,14.6191,14.333,14.5096,192240.0656396,0
+BHE.US,D,20120828,000000,14.4662,14.6102,14.3774,14.3853,147140.58355139,0
+BHE.US,D,20120829,000000,14.4119,14.5628,14.2896,14.4839,143324.33314493,0
+BHE.US,D,20120830,000000,14.3242,14.3498,14.1022,14.1723,93551.870683892,0
+BHE.US,D,20120831,000000,14.3074,14.4219,14.049,14.2522,166112.33636904,0
+BHE.US,D,20120904,000000,14.2077,14.4485,13.8991,14.333,177065.29947769,0
+BHE.US,D,20120905,000000,14.4119,14.4119,14.0924,14.1476,210874.19587878,0
+BHE.US,D,20120906,000000,14.3074,14.7522,14.262,14.696,188775.63215424,0
+BHE.US,D,20120907,000000,14.6102,14.8479,14.6003,14.7147,113466.53340536,0
+BHE.US,D,20120910,000000,14.77,14.8735,14.3152,14.3152,449535.84523518,0
+BHE.US,D,20120911,000000,14.333,14.546,14.2077,14.3853,510059.50836308,0
+BHE.US,D,20120912,000000,14.3774,14.6349,14.3074,14.6191,150701.33579036,0
+BHE.US,D,20120913,000000,14.6517,14.9031,14.3853,14.6269,391940.27221722,0
+BHE.US,D,20120914,000000,14.6871,15.052,14.6427,14.98,262518.28380483,0
+BHE.US,D,20120917,000000,14.9386,14.9386,14.6693,14.7798,162156.17029943,0
+BHE.US,D,20120918,000000,14.6871,14.8735,14.5905,14.8479,265405.8186501,0
+BHE.US,D,20120919,000000,14.8735,14.8735,14.5096,14.696,238934.38351138,0
+BHE.US,D,20120920,000000,14.5826,14.7522,14.3597,14.4041,281135.17805653,0
+BHE.US,D,20120921,000000,14.6102,14.9643,14.2808,14.4119,598037.0579166,0
+BHE.US,D,20120924,000000,14.2986,14.4839,14.191,14.3685,335125.38804436,0
+BHE.US,D,20120925,000000,14.5007,14.554,14.0401,14.0924,392021.38274658,0
+BHE.US,D,20120926,000000,13.8991,14.0746,13.2925,13.3635,662805.84337496,0
+BHE.US,D,20120927,000000,13.471,13.8813,13.4453,13.8626,334578.90585279,0
+BHE.US,D,20120928,000000,13.7649,13.8438,13.5598,13.5598,277321.96929492,0
+BHE.US,D,20121001,000000,13.6308,13.7906,13.471,13.7027,282623.55627031,0
+BHE.US,D,20121002,000000,13.7649,13.8902,13.6841,13.827,196580.49284206,0
+BHE.US,D,20121003,000000,13.8626,13.9691,13.6741,13.7284,200138.20343617,0
+BHE.US,D,20121004,000000,13.8004,13.8724,13.5696,13.7817,174894.57893565,0
+BHE.US,D,20121005,000000,13.834,14.121,13.834,13.9079,153322.21977035,0
+BHE.US,D,20121008,000000,13.827,13.9079,13.7027,13.7284,159259.51051961,0
+BHE.US,D,20121009,000000,13.7027,13.7027,13.3388,13.3635,274628.08583851,0
+BHE.US,D,20121010,000000,13.3911,13.5696,13.2777,13.5499,182555.46843384,0
+BHE.US,D,20121011,000000,13.6584,13.8724,13.5972,13.6741,115901.87704944,0
+BHE.US,D,20121012,000000,13.6584,13.6584,13.3477,13.4907,171592.36650902,0
+BHE.US,D,20121015,000000,13.5312,13.7817,13.3388,13.7107,154778.15377239,0
+BHE.US,D,20121016,000000,13.827,14.0568,13.827,13.9503,188929.74216004,0
+BHE.US,D,20121017,000000,13.8626,14.3597,13.8004,14.2808,387706.30258455,0
+BHE.US,D,20121018,000000,14.2275,14.2896,13.9947,14.0568,266691.42054049,0
+BHE.US,D,20121019,000000,13.9415,13.9415,13.4986,13.6052,233636.85206246,0
+BHE.US,D,20121022,000000,13.5598,13.7817,13.5598,13.6584,210015.43814917,0
+BHE.US,D,20121023,000000,13.4631,13.7649,13.3911,13.7284,288031.60081548,0
+BHE.US,D,20121024,000000,13.8438,13.8438,13.4385,13.5884,286218.78048425,0
+BHE.US,D,20121025,000000,11.2341,13.1603,11.1364,12.8842,689367.5139776,0
+BHE.US,D,20121026,000000,12.8842,13.0626,12.7786,12.8752,241456.92097452,0
+BHE.US,D,20121031,000000,12.9207,13.2925,12.8664,13.1603,325068.69628516,0
+BHE.US,D,20121101,000000,13.1603,13.5795,13.0272,13.329,276613.26604462,0
+BHE.US,D,20121102,000000,13.4286,13.4286,12.9937,13.0104,295844.57255623,0
+BHE.US,D,20121105,000000,13.043,13.6052,12.9669,13.4631,349500.20161045,0
+BHE.US,D,20121106,000000,13.5598,13.8813,13.3822,13.7817,145282.13854739,0
+BHE.US,D,20121107,000000,13.7472,13.8527,13.0706,13.2777,285476.6191406,0
+BHE.US,D,20121108,000000,13.2856,13.4385,13.1524,13.2313,223249.6348961,0
+BHE.US,D,20121109,000000,13.1268,13.7383,13.1268,13.4543,169220.89740682,0
+BHE.US,D,20121112,000000,13.5144,13.5884,13.3546,13.3546,145654.23310084,0
+BHE.US,D,20121113,000000,13.2609,13.5075,13.2609,13.3477,126502.00935537,0
+BHE.US,D,20121114,000000,13.4986,13.5144,13.3388,13.4187,261418.22225037,0
+BHE.US,D,20121115,000000,13.4286,13.5075,13.1268,13.1603,215471.13513034,0
+BHE.US,D,20121116,000000,13.1268,13.3911,12.8752,13.3388,244247.12318455,0
+BHE.US,D,20121119,000000,13.4631,13.5075,13.2215,13.4385,325912.24579051,0
+BHE.US,D,20121120,000000,13.3546,13.541,13.2925,13.401,339059.2487184,0
+BHE.US,D,20121121,000000,13.4089,13.6741,13.3822,13.5233,397327.02524843,0
+BHE.US,D,20121123,000000,13.614,13.827,13.4286,13.5598,228787.45628825,0
+BHE.US,D,20121126,000000,13.5233,13.5972,13.3388,13.5696,316095.84397455,0
+BHE.US,D,20121127,000000,13.541,13.757,13.401,13.5312,354847.41325861,0
+BHE.US,D,20121128,000000,13.4089,13.8182,13.2708,13.757,260383.04911939,0
+BHE.US,D,20121129,000000,13.8902,14.121,13.8004,13.9227,250494.66170861,0
+BHE.US,D,20121130,000000,13.9789,13.9947,13.7284,13.8004,453794.14802665,0
+BHE.US,D,20121203,000000,13.9503,13.9503,13.5795,13.7649,239410.90787137,0
+BHE.US,D,20121204,000000,13.757,13.8438,13.4809,13.6741,272790.93234847,0
+BHE.US,D,20121205,000000,13.7284,13.9325,13.6308,13.8724,270467.11568226,0
+BHE.US,D,20121206,000000,13.8438,13.9227,13.7195,13.8093,159318.31565339,0
+BHE.US,D,20121207,000000,13.8724,13.9325,13.6495,13.9149,204045.70318816,0
+BHE.US,D,20121210,000000,13.9149,14.0668,13.7817,14.0046,263614.28983283,0
+BHE.US,D,20121211,000000,14.0924,14.1022,13.8902,14.1022,214250.42166345,0
+BHE.US,D,20121212,000000,14.1387,14.2522,13.9947,14.0135,165992.69833823,0
+BHE.US,D,20121213,000000,13.9593,14.0835,13.8527,13.9593,167409.09095721,0
+BHE.US,D,20121214,000000,13.8724,14.0224,13.7728,13.8527,183063.42312396,0
+BHE.US,D,20121217,000000,13.8991,14.2433,13.6939,14.2177,343270.91295549,0
+BHE.US,D,20121218,000000,14.2433,14.6595,14.1723,14.4839,342247.90640392,0
+BHE.US,D,20121219,000000,14.4751,14.4928,14.3685,14.4485,222806.56862947,0
+BHE.US,D,20121220,000000,14.5372,14.7049,14.3853,14.6191,363833.44603023,0
+BHE.US,D,20121221,000000,14.4219,14.6871,14.3853,14.6003,612326.70542686,0
+BHE.US,D,20121224,000000,14.554,14.6191,14.4041,14.4405,78389.271101383,0
+BHE.US,D,20121226,000000,14.4751,14.696,14.4485,14.5293,169490.58991694,0
+BHE.US,D,20121227,000000,14.5727,14.6102,14.2077,14.5727,143458.16551838,0
+BHE.US,D,20121228,000000,14.4405,14.6349,14.3942,14.3942,135886.49760249,0
+BHE.US,D,20121231,000000,14.4405,14.7868,14.3853,14.762,261278.30658722,0
+BHE.US,D,20130102,000000,15.1665,15.4259,15.1231,15.3825,380408.38270525,0
+BHE.US,D,20130103,000000,15.3637,15.3825,15.2296,15.275,175408.61691548,0
+BHE.US,D,20130104,000000,15.275,15.3174,15.1053,15.1507,224065.8095978,0
+BHE.US,D,20130107,000000,15.0807,15.2394,14.9386,15.0156,209968.79959478,0
+BHE.US,D,20130108,000000,14.9031,15.0156,14.6191,14.7049,204854.78071854,0
+BHE.US,D,20130109,000000,14.7424,14.8094,14.696,14.77,183678.8492655,0
+BHE.US,D,20130110,000000,14.9643,14.9889,14.7798,14.9031,204999.76578977,0
+BHE.US,D,20130111,000000,14.9031,14.9722,14.8735,14.9544,229627.96414877,0
+BHE.US,D,20130114,000000,14.8568,14.9722,14.7868,14.912,213831.68855562,0
+BHE.US,D,20130115,000000,14.7424,14.9031,14.6693,14.8735,152464.47592235,0
+BHE.US,D,20130116,000000,14.8292,15.0718,14.7946,14.9988,270945.66780549,0
+BHE.US,D,20130117,000000,15.0974,15.1665,15.0619,15.1053,305879.97280147,0
+BHE.US,D,20130118,000000,15.0718,15.1941,15.0156,15.1409,513490.48375506,0
+BHE.US,D,20130122,000000,15.1319,15.266,15.0885,15.2484,429207.51881396,0
+BHE.US,D,20130123,000000,15.2394,15.4604,15.1842,15.4604,354714.59476678,0
+BHE.US,D,20130124,000000,15.4515,16.0472,15.3726,16.0305,434056.91458815,0
+BHE.US,D,20130125,000000,16.0827,16.1982,15.6547,15.7454,709960.46350087,0
+BHE.US,D,20130128,000000,15.8609,15.9486,15.6823,15.7089,410506.47238806,0
+BHE.US,D,20130129,000000,15.5866,15.6635,15.486,15.6044,537592.47755482,0
+BHE.US,D,20130130,000000,15.559,15.7366,15.4692,15.5048,500530.03504472,0
+BHE.US,D,20130131,000000,15.5048,15.7366,15.4692,15.5945,355990.05784098,0
+BHE.US,D,20130201,000000,15.6389,15.9486,15.6201,15.8963,399739.04961532,0
+BHE.US,D,20130204,000000,16.0305,16.3303,15.1941,15.5403,1099263.6296322,0
+BHE.US,D,20130205,000000,15.7276,16.3757,15.6458,16.0206,830468.40473642,0
+BHE.US,D,20130206,000000,15.8609,15.8795,15.7089,15.8155,363044.6461322,0
+BHE.US,D,20130207,000000,15.7908,15.8066,15.559,15.7178,251388.90529482,0
+BHE.US,D,20130208,000000,15.772,15.9575,15.772,15.8421,216900.70821033,0
+BHE.US,D,20130211,000000,15.781,15.9309,15.7366,15.9062,220309.37820675,0
+BHE.US,D,20130212,000000,15.8865,15.9842,15.8509,15.8865,205885.89832305,0
+BHE.US,D,20130213,000000,15.9062,15.9397,15.7987,15.9309,240338.60955095,0
+BHE.US,D,20130214,000000,15.8609,16.0108,15.8509,15.9654,185166.21359766,0
+BHE.US,D,20130215,000000,15.9654,16.0394,15.8421,15.9141,292601.16526338,0
+BHE.US,D,20130219,000000,15.922,16.136,15.8963,16.0305,311078.14385192,0
+BHE.US,D,20130220,000000,16.0571,16.0739,15.7178,15.7178,318314.21695259,0
+BHE.US,D,20130221,000000,15.701,15.8322,15.5866,15.6823,362743.52329194,0
+BHE.US,D,20130222,000000,15.8509,15.9654,15.7544,15.8707,256579.97917396,0
+BHE.US,D,20130225,000000,15.9842,16.0472,15.486,15.486,555034.28301239,0
+BHE.US,D,20130226,000000,15.5768,15.6547,15.3825,15.4604,321444.06950432,0
+BHE.US,D,20130227,000000,15.4515,15.5403,15.416,15.4259,311858.83269703,0
+BHE.US,D,20130228,000000,15.4347,15.6635,15.4081,15.4692,398211.13001847,0
+BHE.US,D,20130301,000000,15.3272,15.5679,15.2394,15.4772,387934.42594838,0
+BHE.US,D,20130304,000000,15.3983,15.5314,15.2996,15.3539,363117.64560862,0
+BHE.US,D,20130305,000000,15.4515,15.6133,15.4347,15.5226,416484.31840199,0
+BHE.US,D,20130306,000000,15.5492,15.7454,15.344,15.7178,388203.10457688,0
+BHE.US,D,20130307,000000,15.7544,15.772,15.559,15.7632,279879.99261466,0
+BHE.US,D,20130308,000000,15.9062,16.0472,15.8155,15.9575,376093.30254322,0
+BHE.US,D,20130311,000000,15.9397,16.0108,15.7276,15.9842,388079.41101961,0
+BHE.US,D,20130312,000000,15.9654,16.0739,15.8609,15.922,393331.31779577,0
+BHE.US,D,20130313,000000,15.9575,16.066,15.8322,15.922,289289.8279022,0
+BHE.US,D,20130314,000000,15.9654,16.2682,15.9654,16.2416,217308.28862038,0
+BHE.US,D,20130315,000000,16.2268,16.2504,16.0305,16.0571,358459.87346004,0
+BHE.US,D,20130318,000000,15.9309,16.1794,15.8509,16.0305,283080.81687958,0
+BHE.US,D,20130319,000000,16.1083,16.1705,15.8322,16.0305,250054.63708683,0
+BHE.US,D,20130320,000000,16.1617,16.207,16.066,16.1705,130525.0916117,0
+BHE.US,D,20130321,000000,16.0008,16.0305,15.7544,15.8155,263778.53865479,0
+BHE.US,D,20130322,000000,15.7908,16.0394,15.781,15.9062,154658.51574158,0
+BHE.US,D,20130325,000000,16.0108,16.1893,15.8707,15.9654,157184.09484957,0
+BHE.US,D,20130326,000000,16.066,16.1261,15.8509,15.9062,248350.30208862,0
+BHE.US,D,20130327,000000,15.781,16.1439,15.7178,16.0827,204180.54944322,0
+BHE.US,D,20130328,000000,16.0827,16.136,15.8707,16.0008,223347.98141295,0
+BHE.US,D,20130401,000000,16.066,16.1705,15.5226,15.559,333626.87101441,0
+BHE.US,D,20130402,000000,15.6458,15.8066,15.3075,15.3174,289401.35488007,0
+BHE.US,D,20130403,000000,15.3361,15.6301,15.2296,15.344,362960.49395798,0
+BHE.US,D,20130404,000000,15.344,15.4259,15.2484,15.4259,258375.5635177,0
+BHE.US,D,20130405,000000,15.0974,15.275,14.9544,15.2128,258576.31207787,0
+BHE.US,D,20130408,000000,15.2572,15.3913,15.0334,15.3913,249786.97233994,0
+BHE.US,D,20130409,000000,15.4259,15.4259,15.1665,15.2039,254924.31049337,0
+BHE.US,D,20130410,000000,15.266,15.7178,15.1941,15.6547,322128.43959581,0
+BHE.US,D,20130411,000000,15.6823,15.7987,15.6201,15.7089,187770.87547178,0
+BHE.US,D,20130412,000000,15.6301,15.6389,15.416,15.5314,131070.55992166,0
+BHE.US,D,20130415,000000,15.486,15.486,14.4751,14.5905,566210.30007679,0
+BHE.US,D,20130416,000000,14.77,15.1053,14.6595,14.9889,351407.31293206,0
+BHE.US,D,20130417,000000,14.8834,14.8834,14.3498,14.5372,370135.73416163,0
+BHE.US,D,20130418,000000,14.6003,14.6693,14.3498,14.4751,292364.93084662,0
+BHE.US,D,20130419,000000,14.4928,14.8016,14.2808,14.7868,420714.23250819,0
+BHE.US,D,20130422,000000,14.8834,14.9465,14.4405,14.8568,269508.99755417,0
+BHE.US,D,20130423,000000,15.0422,15.4772,14.9889,15.3983,431124.76895174,0
+BHE.US,D,20130424,000000,15.4436,15.6823,15.3174,15.6389,301680.47514378,0
+BHE.US,D,20130425,000000,15.9062,16.2169,15.6389,15.9141,383534.17973051,0
+BHE.US,D,20130426,000000,15.7366,15.8421,15.3726,15.5314,322057.46788262,0
+BHE.US,D,20130429,000000,15.6635,15.7454,15.416,15.6635,251234.79528904,0
+BHE.US,D,20130430,000000,15.6823,15.8963,15.4436,15.8421,342131.31001796,0
+BHE.US,D,20130501,000000,15.8155,15.8865,15.2207,15.266,397198.26228307,0
+BHE.US,D,20130502,000000,15.3726,15.6635,15.3075,15.6301,167431.39635278,0
+BHE.US,D,20130503,000000,15.8609,16.2416,15.8609,16.0108,225703.22840928,0
+BHE.US,D,20130506,000000,16.0108,16.2593,15.922,16.1518,222628.12546487,0
+BHE.US,D,20130507,000000,16.2169,16.3125,16.0394,16.3125,251574.44563074,0
+BHE.US,D,20130508,000000,16.2958,16.4734,16.2169,16.4289,205629.38627394,0
+BHE.US,D,20130509,000000,16.4122,16.7218,16.4023,16.57,369198.90754749,0
+BHE.US,D,20130510,000000,16.643,16.8107,16.5601,16.7662,228840.17813234,0
+BHE.US,D,20130513,000000,16.6775,16.8008,16.6528,16.7406,238622.10797333,0
+BHE.US,D,20130514,000000,16.6942,17.0326,16.6775,16.997,281270.02431158,0
+BHE.US,D,20130515,000000,16.9073,17.2545,16.8541,17.2446,195321.25187371,0
+BHE.US,D,20130516,000000,17.2545,17.3176,17.0326,17.1035,296179.15348984,0
+BHE.US,D,20130517,000000,17.217,17.4872,17.1657,17.4498,296269.38895376,0
+BHE.US,D,20130520,000000,17.3709,17.6549,17.3019,17.4044,394785.22403457,0
+BHE.US,D,20130521,000000,17.4044,17.6372,17.3709,17.5484,290737.6508513,0
+BHE.US,D,20130522,000000,17.5385,17.6796,17.0937,17.2082,299780.46099349,0
+BHE.US,D,20130523,000000,16.9448,17.2545,16.9448,16.997,297092.66082678,0
+BHE.US,D,20130524,000000,16.9073,17.005,16.7929,16.9793,209342.22075547,0
+BHE.US,D,20130528,000000,17.2446,17.5385,17.1924,17.361,219155.58092658,0
+BHE.US,D,20130529,000000,17.1834,17.2732,16.925,17.1322,313312.73893583,0
+BHE.US,D,20130530,000000,17.1924,17.4872,17.1411,17.4222,263351.69449403,0
+BHE.US,D,20130531,000000,17.3087,17.4676,17.2268,17.3176,488482.0797897,0
+BHE.US,D,20130603,000000,17.3965,17.5641,17.0759,17.5484,409712.60308193,0
+BHE.US,D,20130604,000000,17.5641,17.7151,17.2831,17.5208,393473.26122215,0
+BHE.US,D,20130605,000000,17.4676,17.5731,17.217,17.3511,216218.36588208,0
+BHE.US,D,20130606,000000,17.3433,17.5484,17.3176,17.4872,271303.5680163,0
+BHE.US,D,20130607,000000,17.6017,17.7328,17.361,17.4971,412982.37129681,0
+BHE.US,D,20130610,000000,17.5641,17.6726,17.3787,17.5385,189168.00434003,0
+BHE.US,D,20130611,000000,17.2446,17.5829,17.0493,17.4498,171415.95110766,0
+BHE.US,D,20130612,000000,17.6273,17.6273,17.1035,17.1499,159148.99742335,0
+BHE.US,D,20130613,000000,17.1746,17.5928,17.0671,17.4774,324842.60068456,0
+BHE.US,D,20130614,000000,17.4596,17.5385,17.217,17.2545,182144.84637895,0
+BHE.US,D,20130617,000000,17.361,17.5119,17.2634,17.3433,233127.88349071,0
+BHE.US,D,20130618,000000,17.3433,17.7624,17.3087,17.7151,362027.72287033,0
+BHE.US,D,20130619,000000,17.6796,17.7693,17.5484,17.5543,230334.63963583,0
+BHE.US,D,20130620,000000,18.0987,18.0987,17.0671,17.504,452245.95079746,0
+BHE.US,D,20130621,000000,17.6273,17.7792,17.4222,17.6884,644156.50491152,0
+BHE.US,D,20130624,000000,17.4971,17.6796,17.3709,17.3787,490398.31604586,0
+BHE.US,D,20130625,000000,17.5297,17.7792,17.4676,17.7151,343705.86816919,0
+BHE.US,D,20130626,000000,17.8315,17.9844,17.7526,17.7693,444634.7414985,0
+BHE.US,D,20130627,000000,17.938,18.2655,17.8147,17.9034,613237.17111894,0
+BHE.US,D,20130628,000000,17.8403,18.01,17.7151,17.8473,541741.28113166,0
+BHE.US,D,20130701,000000,17.9458,18.2142,17.8235,17.866,432829.10394994,0
+BHE.US,D,20130702,000000,17.866,18.2043,17.6726,17.9844,467347.71748295,0
+BHE.US,D,20130703,000000,17.8315,18.3651,17.8315,18.2418,131749.86060506,0
+BHE.US,D,20130705,000000,18.5505,18.6501,18.4094,18.4883,240140.90263563,0
+BHE.US,D,20130708,000000,18.2418,18.4351,17.9212,17.931,482584.3304235,0
+BHE.US,D,20130709,000000,18.1067,18.1786,18.0525,18.1599,475993.08603127,0
+BHE.US,D,20130710,000000,18.1333,18.4351,18.1165,18.3572,392415.7826956,0
+BHE.US,D,20130711,000000,18.6678,18.7004,18.5071,18.6501,276355.7401139,0
+BHE.US,D,20130712,000000,18.6768,18.8178,18.5071,18.585,269173.40273894,0
+BHE.US,D,20130715,000000,18.6501,18.6916,18.5249,18.5683,244116.33245596,0
+BHE.US,D,20130716,000000,18.5347,18.6225,18.4706,18.5071,252694.78481755,0
+BHE.US,D,20130717,000000,18.6136,18.7547,18.5347,18.6501,258706.08892485,0
+BHE.US,D,20130718,000000,18.658,18.8533,18.6225,18.8365,359426.10264106,0
+BHE.US,D,20130719,000000,18.8277,18.9243,18.6866,18.8365,231701.35205556,0
+BHE.US,D,20130722,000000,18.8178,19.1284,18.8178,19.1284,317058.0176291,0
+BHE.US,D,20130723,000000,19.2547,19.2547,19.0762,19.1186,161028.7339413,0
+BHE.US,D,20130724,000000,19.1985,19.3139,19.0762,19.1284,276493.62801381,0
+BHE.US,D,20130725,000000,19.4145,19.5733,18.3651,19.4934,455435.6223646,0
+BHE.US,D,20130726,000000,19.4224,19.7577,19.4224,19.7577,378875.39370032,0
+BHE.US,D,20130729,000000,19.661,19.8386,19.5013,19.5822,302082.98614574,0
+BHE.US,D,20130730,000000,19.661,19.7843,19.5368,19.661,219346.19067058,0
+BHE.US,D,20130731,000000,19.7409,19.9274,19.6434,19.6434,409087.03812423,0
+BHE.US,D,20130801,000000,19.9008,19.9008,19.5733,19.7242,330207.04832021,0
+BHE.US,D,20130802,000000,19.6798,19.814,19.5457,19.6522,180131.27748755,0
+BHE.US,D,20130805,000000,19.6522,19.7242,19.5013,19.661,419969.02951968,0
+BHE.US,D,20130806,000000,19.6798,19.8908,19.5644,19.8041,528016.36568209,0
+BHE.US,D,20130807,000000,19.6068,19.9629,19.6068,19.9372,248614.92519066,0
+BHE.US,D,20130808,000000,20.0171,20.1424,19.9372,19.9461,312633.43825243,0
+BHE.US,D,20130809,000000,19.9461,20.1779,19.7942,19.9185,254329.16198418,0
+BHE.US,D,20130812,000000,19.883,20.3466,19.8742,20.3032,283874.6861857,0
+BHE.US,D,20130813,000000,20.3466,20.4521,20.104,20.4245,222336.12755917,0
+BHE.US,D,20130814,000000,20.4156,20.4521,20.2736,20.3466,233326.60428764,0
+BHE.US,D,20130815,000000,20.0438,20.1424,19.6976,19.6976,262845.76756713,0
+BHE.US,D,20130816,000000,19.661,20.0753,19.661,19.9629,225935.40729958,0
+BHE.US,D,20130819,000000,19.9461,19.9817,19.8386,19.8564,197770.78986044,0
+BHE.US,D,20130820,000000,19.8564,20.1878,19.8475,20.1878,304976.60428071,0
+BHE.US,D,20130821,000000,20.1138,20.2025,19.9895,20.0349,324180.53598865,0
+BHE.US,D,20130822,000000,20.095,20.4689,20.0605,20.4521,230302.19542408,0
+BHE.US,D,20130823,000000,20.4689,20.5665,20.3268,20.3268,400166.9076577,0
+BHE.US,D,20130826,000000,20.3554,20.4521,20.0083,20.0526,214265.6298877,0
+BHE.US,D,20130827,000000,19.7843,19.883,19.5733,19.5822,307144.28317789,0
+BHE.US,D,20130828,000000,19.6068,19.8564,19.5822,19.814,126036.63769315,0
+BHE.US,D,20130829,000000,19.8386,20.2273,19.8041,20.1236,169629.49169848,0
+BHE.US,D,20130830,000000,20.0684,20.095,19.4835,19.5101,301663.23915629,0
+BHE.US,D,20130903,000000,19.8475,20.0852,19.4224,19.5368,318796.82460228,0
+BHE.US,D,20130904,000000,19.5368,20.0349,19.5368,19.9727,250426.73164027,0
+BHE.US,D,20130905,000000,19.9727,20.1957,19.8908,20.0526,182945.81285639,0
+BHE.US,D,20130906,000000,20.1957,20.1957,19.7143,19.883,125830.8197249,0
+BHE.US,D,20130909,000000,19.9461,20.2834,19.9461,20.2449,148213.2703022,0
+BHE.US,D,20130910,000000,20.4156,20.5842,20.2095,20.5488,321068.93330602,0
+BHE.US,D,20130911,000000,20.5488,20.6208,20.4067,20.4432,217172.4284837,0
+BHE.US,D,20130912,000000,20.4156,20.4689,20.2449,20.2549,142827.5311526,0
+BHE.US,D,20130913,000000,20.4245,20.5231,20.0684,20.2933,257016.96215089,0
+BHE.US,D,20130916,000000,20.5566,20.5566,20.1878,20.2637,224481.50106078,0
+BHE.US,D,20130917,000000,20.2361,20.311,20.1424,20.169,256972.35135974,0
+BHE.US,D,20130918,000000,20.169,20.4955,20.0526,20.387,296465.06810584,0
+BHE.US,D,20130919,000000,20.4156,20.5043,20.311,20.3367,205414.44337114,0
+BHE.US,D,20130920,000000,20.4609,20.4955,20.3268,20.3367,500756.13064532,0
+BHE.US,D,20130923,000000,20.3634,20.533,20.2095,20.4343,380013.98275623,0
+BHE.US,D,20130924,000000,20.4609,20.5143,20.1592,20.4609,298773.67654779,0
+BHE.US,D,20130925,000000,20.5231,20.602,20.3712,20.4521,261432.41659301,0
+BHE.US,D,20130926,000000,20.4432,20.5665,20.3032,20.533,207722.03793146,0
+BHE.US,D,20130927,000000,20.4767,20.5566,20.3554,20.4156,157870.4927043,0
+BHE.US,D,20130930,000000,20.169,20.4521,20.1236,20.3268,264791.40639019,0
+BHE.US,D,20131001,000000,20.2834,20.4689,20.2834,20.4689,283521.85538299,0
+BHE.US,D,20131002,000000,20.3466,20.387,20.1424,20.2549,182217.84585537,0
+BHE.US,D,20131003,000000,20.2736,20.2834,19.8742,20.095,223825.51965457,0
+BHE.US,D,20131004,000000,20.1424,20.3712,20.0526,20.2637,152474.61473853,0
+BHE.US,D,20131007,000000,20.1138,20.2273,19.9727,20.1138,182926.54910567,0
+BHE.US,D,20131008,000000,20.0753,20.2095,19.8218,19.8564,225397.03616094,0
+BHE.US,D,20131009,000000,19.9185,19.9461,19.5733,19.6434,262102.59234185,0
+BHE.US,D,20131010,000000,19.9372,20.1878,19.8652,20.1424,221161.03876504,0
+BHE.US,D,20131011,000000,20.0349,20.2025,20.0083,20.1957,244651.66194974,0
+BHE.US,D,20131014,000000,20.1236,20.4432,20.0852,20.3791,257007.83721634,0
+BHE.US,D,20131015,000000,20.387,20.4609,20.1957,20.2025,377149.76718816,0
+BHE.US,D,20131016,000000,20.4067,20.5143,20.3466,20.4245,341943.74191881,0
+BHE.US,D,20131017,000000,20.3968,20.6997,20.2095,20.675,323146.3767393,0
+BHE.US,D,20131018,000000,20.887,20.887,20.4343,20.6563,439193.23885997,0
+BHE.US,D,20131021,000000,20.6474,20.7894,20.4432,20.4689,360211.86089424,0
+BHE.US,D,20131022,000000,20.5932,20.6375,20.311,20.3367,356448.33233188,0
+BHE.US,D,20131023,000000,20.2736,20.4245,19.9727,20.0684,278968.51304096,0
+BHE.US,D,20131024,000000,20.0605,20.2449,19.448,19.6887,487450.96218519,0
+BHE.US,D,20131025,000000,19.7843,20.7726,19.7755,20.6997,680239.53777959,0
+BHE.US,D,20131028,000000,20.6997,20.9048,20.6286,20.887,407241.77358126,0
+BHE.US,D,20131029,000000,20.887,20.9847,20.3554,20.5488,470745.23478158,0
+BHE.US,D,20131030,000000,20.602,20.602,20.0684,20.2193,433596.61233402,0
+BHE.US,D,20131031,000000,20.2449,20.5043,20.1424,20.1878,537366.38195423,0
+BHE.US,D,20131101,000000,20.1424,20.2736,19.7666,20.095,562533.96533347,0
+BHE.US,D,20131104,000000,20.095,20.3712,20.095,20.318,350749.30376261,0
+BHE.US,D,20131105,000000,20.311,20.4245,20.104,20.318,250887.0338944,0
+BHE.US,D,20131106,000000,20.4609,20.4767,20.1957,20.2736,237717.72557096,0
+BHE.US,D,20131107,000000,20.318,20.3554,19.9086,19.9895,272390.44910974,0
+BHE.US,D,20131108,000000,19.9629,20.0526,19.814,20.0526,253637.69472137,0
+BHE.US,D,20131111,000000,19.9817,20.2361,19.8386,20.1138,157955.65876012,0
+BHE.US,D,20131112,000000,20.0753,20.311,19.9372,20.311,201678.28961242,0
+BHE.US,D,20131113,000000,20.2025,20.4521,20.0083,20.4432,166682.1378378,0
+BHE.US,D,20131114,000000,20.3712,20.4521,20.1512,20.3791,165349.89739304,0
+BHE.US,D,20131115,000000,20.3466,20.4432,20.2273,20.4156,168539.56896017,0
+BHE.US,D,20131118,000000,20.3466,20.5932,20.2273,20.2834,212751.90463349,0
+BHE.US,D,20131119,000000,20.2834,20.3791,19.9461,19.9817,194439.17486691,0
+BHE.US,D,20131120,000000,20.0083,20.2549,19.9185,20.0526,178701.70440755,0
+BHE.US,D,20131121,000000,20.1138,20.4245,20.0852,20.4245,254323.07869448,0
+BHE.US,D,20131122,000000,20.4245,20.4767,20.1236,20.311,182380.06691409,0
+BHE.US,D,20131125,000000,20.4067,20.4521,20.2637,20.387,170074.58572835,0
+BHE.US,D,20131126,000000,20.4245,20.4955,20.3466,20.4343,238481.17842856,0
+BHE.US,D,20131127,000000,20.4955,20.5143,20.3968,20.4245,203473.87395616,0
+BHE.US,D,20131129,000000,20.3554,20.5842,20.3554,20.4067,164652.34684053,0
+BHE.US,D,20131202,000000,20.4609,20.4955,20.1592,20.2834,279026.30429312,0
+BHE.US,D,20131203,000000,20.2025,20.3554,19.9727,20.0349,335460.9828596,0
+BHE.US,D,20131204,000000,19.9895,20.0171,19.7065,19.883,328590.92102268,0
+BHE.US,D,20131205,000000,20.0171,20.0171,19.7409,19.8475,227311.24465388,0
+BHE.US,D,20131206,000000,20.095,20.3791,20.0083,20.3032,244616.17609314,0
+BHE.US,D,20131209,000000,20.311,20.3712,20.095,20.2361,240789.78687051,0
+BHE.US,D,20131210,000000,20.2361,20.3466,19.9461,19.9727,260430.70155539,0
+BHE.US,D,20131211,000000,20.0684,20.0684,19.599,19.6434,226539.68074333,0
+BHE.US,D,20131212,000000,19.661,19.7242,19.2981,19.3228,234081.94609232,0
+BHE.US,D,20131213,000000,19.5368,19.5368,19.306,19.376,176248.11089437,0
+BHE.US,D,20131216,000000,19.3662,19.6798,19.3662,19.5013,294628.92849742,0
+BHE.US,D,20131217,000000,19.5368,19.599,19.4737,19.5545,283528.9525543,0
+BHE.US,D,20131218,000000,19.5201,19.5891,19.306,19.5644,377690.16609002,0
+BHE.US,D,20131219,000000,19.5644,19.7489,19.4835,19.5368,317462.55639429,0
+BHE.US,D,20131220,000000,19.6157,19.8307,19.6157,19.671,645566.8142408,0
+BHE.US,D,20131223,000000,19.8041,19.814,19.671,19.8041,425078.99286946,0
+BHE.US,D,20131224,000000,19.7143,20.2549,19.7143,20.2095,192186.32991389,0
+BHE.US,D,20131226,000000,20.2933,20.5043,20.2933,20.3554,237253.36779036,0
+BHE.US,D,20131227,000000,20.4343,20.5043,20.3466,20.4067,184081.36026745,0
+BHE.US,D,20131230,000000,20.3791,20.5488,20.3712,20.4156,296425.52672278,0
+BHE.US,D,20131231,000000,20.4767,20.5418,20.4432,20.4955,304318.59511126,0
+BHE.US,D,20140102,000000,20.4689,20.4689,20.1424,20.1424,251655.5561601,0
+BHE.US,D,20140103,000000,20.1424,20.2933,20.1424,20.2449,178275.87412841,0
+BHE.US,D,20140106,000000,20.2736,20.3554,19.9461,20.0852,257920.33067166,0
+BHE.US,D,20140107,000000,20.1957,20.3466,20.0852,20.1335,175767.5310079,0
+BHE.US,D,20140108,000000,20.095,20.169,19.9817,20.0605,254496.45245099,0
+BHE.US,D,20140109,000000,20.1592,20.2095,19.8218,19.9086,207593.27496611,0
+BHE.US,D,20140110,000000,19.9727,19.9983,19.8307,19.9895,317370.29316714,0
+BHE.US,D,20140113,000000,19.8908,20.0438,19.8908,19.9895,466695.7916032,0
+BHE.US,D,20140114,000000,20.3634,20.602,20.2549,20.602,904716.98331391,0
+BHE.US,D,20140115,000000,20.675,21.7668,20.6375,21.758,599272.97960775,0
+BHE.US,D,20140116,000000,21.7126,21.7915,21.3378,21.3566,417832.78095263,0
+BHE.US,D,20140117,000000,21.321,21.5706,21.321,21.3466,276116.46405228,0
+BHE.US,D,20140121,000000,21.4621,21.607,21.3378,21.5982,251941.4707761,0
+BHE.US,D,20140122,000000,21.535,21.7668,21.5173,21.7126,221967.07465057,0
+BHE.US,D,20140123,000000,21.6673,21.7313,21.1711,21.2057,451445.99820163,0
+BHE.US,D,20140124,000000,20.9413,21.108,20.7165,20.7529,339424.24610052,0
+BHE.US,D,20140127,000000,20.816,20.8496,20.533,20.5665,150640.50289333,0
+BHE.US,D,20140128,000000,20.6286,20.6997,20.4767,20.6829,219940.32529815,0
+BHE.US,D,20140129,000000,20.5231,20.675,20.3466,20.4245,182544.31573606,0
+BHE.US,D,20140130,000000,20.675,20.7165,20.3634,20.4067,304446.344195,0
+BHE.US,D,20140131,000000,20.0349,20.4689,19.9895,20.1878,238144.56973172,0
+BHE.US,D,20140203,000000,20.1779,20.3712,19.5457,19.599,323458.65227734,0
+BHE.US,D,20140204,000000,21.7915,21.7915,19.8652,20.0083,433395.86377386,0
+BHE.US,D,20140205,000000,20.5932,20.8416,20.0349,20.1236,415523.15862906,0
+BHE.US,D,20140206,000000,20.2449,20.2549,19.9372,20.0852,318280.75885922,0
+BHE.US,D,20140207,000000,20.1138,20.1957,19.9629,20.0526,226101.68388477,0
+BHE.US,D,20140210,000000,20.0526,20.0684,19.7666,19.9817,245661.48804029,0
+BHE.US,D,20140211,000000,19.9983,20.2361,19.883,20.2193,186025.98520889,0
+BHE.US,D,20140212,000000,20.2095,20.4156,20.1878,20.3712,168869.08048571,0
+BHE.US,D,20140213,000000,20.311,20.4857,20.1957,20.4156,232701.03932995,0
+BHE.US,D,20140214,000000,20.4521,20.4767,20.2933,20.4245,215996.32580795,0
+BHE.US,D,20140218,000000,20.4521,20.7441,20.2933,20.6997,320241.60590653,0
+BHE.US,D,20140219,000000,20.5488,21.2688,20.5231,20.9551,560692.75631697,0
+BHE.US,D,20140220,000000,20.8969,21.1809,20.8683,21.1159,268093.61881682,0
+BHE.US,D,20140221,000000,21.1524,21.2155,21.0025,21.0734,350546.52743921,0
+BHE.US,D,20140224,000000,21.1346,21.1809,20.9551,20.9749,284463.7514052,0
+BHE.US,D,20140225,000000,20.9847,21.0902,20.8683,21.039,374449.80044203,0
+BHE.US,D,20140226,000000,21.0824,21.3851,21.0025,21.1809,306528.85703636,0
+BHE.US,D,20140227,000000,21.0824,21.1967,20.9847,21.0902,387414.30467885,0
+BHE.US,D,20140228,000000,21.1524,21.3851,21.1001,21.1711,425751.19638155,0
+BHE.US,D,20140303,000000,20.9127,21.2333,20.6474,20.9749,345182.07980357,0
+BHE.US,D,20140304,000000,21.2855,21.828,21.2776,21.4719,785111.39671749,0
+BHE.US,D,20140305,000000,21.5074,21.6859,21.4541,21.5794,309914.20775559,0
+BHE.US,D,20140306,000000,21.5272,21.7313,21.4986,21.6317,371476.08565932,0
+BHE.US,D,20140307,000000,21.7826,21.7915,21.5173,21.7481,344869.80426553,0
+BHE.US,D,20140310,000000,21.7481,21.8832,21.5173,21.7738,262146.18925139,0
+BHE.US,D,20140311,000000,21.8192,21.8192,21.1809,21.253,229707.04691489,0
+BHE.US,D,20140312,000000,21.1524,21.2233,21.0113,21.1967,244616.17609314,0
+BHE.US,D,20140313,000000,21.2233,21.2954,20.7726,20.8782,239630.92018226,0
+BHE.US,D,20140314,000000,20.8062,21.0902,20.8062,20.8683,242899.67451553,0
+BHE.US,D,20140317,000000,21.0113,21.0468,20.7983,20.8782,432523.92558323,0
+BHE.US,D,20140318,000000,20.8328,20.9749,20.8328,20.9216,507480.19352938,0
+BHE.US,D,20140319,000000,20.8683,20.9749,20.6908,20.8416,363009.1602756,0
+BHE.US,D,20140320,000000,20.8496,20.9551,20.7341,20.8594,200994.93340255,0
+BHE.US,D,20140321,000000,20.887,21.2233,20.8416,20.9216,433457.7105525,0
+BHE.US,D,20140324,000000,20.9749,21.1524,20.6108,20.8416,244677.00899017,0
+BHE.US,D,20140325,000000,20.9749,21.1346,20.7983,20.9315,206377.6309073,0
+BHE.US,D,20140326,000000,21.0646,21.0824,20.318,20.3268,273298.88703859,0
+BHE.US,D,20140327,000000,20.3032,20.5043,20.0083,20.0684,431534.37712501,0
+BHE.US,D,20140328,000000,20.095,20.2273,19.9895,20.0438,359703.90620412,0
+BHE.US,D,20140331,000000,20.1512,20.318,20.0438,20.1138,668861.75827342,0
+BHE.US,D,20140401,000000,20.169,20.3367,20.104,20.2193,498603.65997239,0
+BHE.US,D,20140402,000000,20.2834,20.5418,20.2449,20.4343,604709.4128382,0
+BHE.US,D,20140403,000000,20.4955,20.7815,20.4432,20.602,822464.82325168,0
+BHE.US,D,20140404,000000,20.7726,20.8683,20.4432,20.6208,630861.47526756,0
+BHE.US,D,20140407,000000,20.602,20.8496,20.5231,20.7726,634152.53499641,0
+BHE.US,D,20140408,000000,20.816,21.0202,20.6829,20.7441,339716.24400622,0
+BHE.US,D,20140409,000000,20.8683,21.0025,20.5842,20.9847,241047.31280124,0
+BHE.US,D,20140410,000000,20.9847,21.1346,20.4343,20.4857,347997.62905403,0
+BHE.US,D,20140411,000000,20.311,20.5566,19.9274,19.9727,297813.53065647,0
+BHE.US,D,20140414,000000,20.1878,20.1878,19.4934,19.599,347427.82758527,0
+BHE.US,D,20140415,000000,19.6334,19.9086,19.235,19.8386,482522.48364486,0
+BHE.US,D,20140416,000000,19.9727,19.9727,19.7143,19.9372,199750.90065847,0
+BHE.US,D,20140417,000000,19.9629,20.3712,19.8475,20.318,267282.5135232,0
+BHE.US,D,20140421,000000,20.3554,20.4609,20.0083,20.4067,235226.61843793,0
+BHE.US,D,20140422,000000,20.533,21.5982,20.4609,21.4986,840971.20440711,0
+BHE.US,D,20140423,000000,21.5616,21.6593,21.1967,21.2057,424613.62120725,0
+BHE.US,D,20140424,000000,21.3466,21.4118,20.2095,21.3378,849096.4516859,0
+BHE.US,D,20140425,000000,21.3654,21.8546,21.1445,21.1967,489129.95014297,0
+BHE.US,D,20140428,000000,21.3112,21.3112,20.4521,20.6563,451389.22083109,0
+BHE.US,D,20140429,000000,20.7815,20.9127,20.4432,20.4955,616079.08129144,0
+BHE.US,D,20140430,000000,20.4432,20.6563,20.0753,20.5842,425906.32026894,0
+BHE.US,D,20140501,000000,20.6208,20.7815,20.1957,20.3466,402929.73506408,0
+BHE.US,D,20140502,000000,20.4343,20.6829,20.2736,20.5665,264925.23876363,0
+BHE.US,D,20140505,000000,20.4767,20.5754,20.1957,20.5143,194521.29927789,0
+BHE.US,D,20140506,000000,20.3712,20.5231,19.9895,20.0684,303830.91805348,0
+BHE.US,D,20140507,000000,20.025,20.2025,19.6887,20.2025,278921.87448657,0
+BHE.US,D,20140508,000000,20.1512,20.4609,20.0684,20.1138,286750.05445157,0
+BHE.US,D,20140509,000000,20.0438,20.4689,19.9629,20.4245,259297.18190757,0
+BHE.US,D,20140512,000000,20.5231,20.9936,20.5231,20.8496,285944.01856604,0
+BHE.US,D,20140513,000000,20.8683,20.8969,20.5488,20.5488,324072.05065563,0
+BHE.US,D,20140514,000000,20.5418,20.5418,19.9372,19.9372,308213.92828385,0
+BHE.US,D,20140515,000000,19.9461,20.0083,19.5891,19.8652,315769.37409387,0
+BHE.US,D,20140516,000000,19.8307,20.169,19.7843,20.169,245606.73843297,0
+BHE.US,D,20140519,000000,20.104,20.6108,20.025,20.6108,442897.96228855,0
+BHE.US,D,20140520,000000,20.5231,20.5418,20.0349,20.1138,400302.76779439,0
+BHE.US,D,20140521,000000,20.1592,20.2361,19.8307,20.104,237338.53384619,0
+BHE.US,D,20140522,000000,20.1335,20.4156,20.0526,20.318,194351.98104784,0
+BHE.US,D,20140523,000000,20.3466,20.6474,20.2193,20.5488,320903.67060245,0
+BHE.US,D,20140527,000000,20.6474,21.0113,20.6286,20.8416,222673.75013764,0
+BHE.US,D,20140528,000000,20.8496,20.9127,20.6997,20.7628,209913.03610584,0
+BHE.US,D,20140529,000000,20.825,20.9127,20.6908,20.7529,136023.37162079,0
+BHE.US,D,20140530,000000,20.816,20.9315,20.4955,20.5932,228903.0387926,0
+BHE.US,D,20140602,000000,20.6375,20.6375,20.2273,20.4067,198547.42317907,0
+BHE.US,D,20140603,000000,20.3634,20.6563,20.1957,20.4521,299651.69802813,0
+BHE.US,D,20140604,000000,20.4067,20.4857,20.3268,20.4521,178432.01189743,0
+BHE.US,D,20140605,000000,20.5842,21.2333,20.5754,21.1445,397555.14861227,0
+BHE.US,D,20140606,000000,21.1967,21.4375,21.1445,21.1622,388356.20070105,0
+BHE.US,D,20140609,000000,21.1258,21.5982,21.1258,21.5706,230861.85807667,0
+BHE.US,D,20140610,000000,21.544,21.8635,21.4986,21.8546,289966.08694075,0
+BHE.US,D,20140611,000000,21.8092,21.8546,21.5982,21.6761,233715.93482858,0
+BHE.US,D,20140612,000000,21.5884,21.7215,21.3112,21.4897,242525.55219885,0
+BHE.US,D,20140613,000000,21.607,21.7215,21.4295,21.6761,285024.42793941,0
+BHE.US,D,20140616,000000,21.6238,21.7057,21.4375,21.4541,288299.26556237,0
+BHE.US,D,20140617,000000,21.544,21.758,21.4039,21.7313,260809.89328016,0
+BHE.US,D,20140618,000000,21.6761,21.9601,21.5706,21.9,290367.58406109,0
+BHE.US,D,20140619,000000,21.9247,22.0332,21.7057,21.8004,386641.72688668,0
+BHE.US,D,20140620,000000,21.8546,22.4119,21.6406,22.3961,695834.05093095,0
+BHE.US,D,20140623,000000,22.3783,22.5026,22.3074,22.3863,327177.57004856,0
+BHE.US,D,20140624,000000,22.2896,22.5914,22.2798,22.3783,406111.29557828,0
+BHE.US,D,20140625,000000,22.2018,22.4868,22.1565,22.4405,237642.6983313,0
+BHE.US,D,20140626,000000,22.3961,22.4592,22.0923,22.2718,167960.64255686,0
+BHE.US,D,20140627,000000,22.1475,22.6259,22.1475,22.4957,540958.56452332,0
+BHE.US,D,20140630,000000,22.5026,22.6723,22.262,22.6259,246224.19233774,0
+BHE.US,D,20140701,000000,22.6535,23.1417,22.6535,22.9021,317543.66692365,0
+BHE.US,D,20140702,000000,22.769,22.9287,22.6082,22.7245,204607.39360398,0
+BHE.US,D,20140703,000000,22.76,22.9741,22.76,22.9189,176927.41157777,0
+BHE.US,D,20140707,000000,22.7778,22.8133,22.5292,22.6989,206030.88339428,0
+BHE.US,D,20140708,000000,22.5746,22.7512,22.262,22.3616,318429.79945692,0
+BHE.US,D,20140709,000000,22.4671,22.5746,22.1919,22.2531,297970.68230711,0
+BHE.US,D,20140710,000000,21.8546,22.2531,21.6406,22.0233,251434.52996759,0
+BHE.US,D,20140711,000000,22.0233,22.1407,21.9089,22.0065,196236.78697389,0
+BHE.US,D,20140714,000000,22.1565,22.2452,21.9523,21.9789,237746.11425622,0
+BHE.US,D,20140715,000000,21.9691,22.112,21.6593,21.758,148132.15977284,0
+BHE.US,D,20140716,000000,21.9,21.9523,21.535,21.5538,163219.73211568,0
+BHE.US,D,20140717,000000,21.4541,21.535,21.1159,21.1809,295064.89759274,0
+BHE.US,D,20140718,000000,21.1445,21.8546,21.1445,21.8092,355049.17570039,0
+BHE.US,D,20140721,000000,21.7057,22.0332,21.615,21.9089,241291.65827094,0
+BHE.US,D,20140722,000000,22.0233,22.262,21.9325,22.2097,288095.47535736,0
+BHE.US,D,20140723,000000,22.2018,22.2018,21.9523,21.9966,213387.60840737,0
+BHE.US,D,20140724,000000,22.042,22.0608,21.2233,21.2776,346063.14292876,0
+BHE.US,D,20140725,000000,21.2155,22.1919,21.0902,22.1022,404101.78221335,0
+BHE.US,D,20140728,000000,22.1219,22.1919,21.6761,21.8635,321608.31832628,0
+BHE.US,D,20140729,000000,21.9247,22.0834,21.7668,21.7738,238749.85705708,0
+BHE.US,D,20140730,000000,21.9601,22.112,21.8546,22.112,247446.93356786,0
+BHE.US,D,20140731,000000,21.9,21.9,21.3466,21.4463,313238.7255778,0
+BHE.US,D,20140801,000000,21.4463,21.5538,21.1809,21.2333,269705.69058788,0
+BHE.US,D,20140804,000000,21.329,21.4375,21.1159,21.3466,354109.30744142,0
+BHE.US,D,20140805,000000,21.2776,21.615,21.1524,21.5616,180828.82804006,0
+BHE.US,D,20140806,000000,21.4621,21.9325,21.4621,21.7215,160573.50109526,0
+BHE.US,D,20140807,000000,21.7481,21.7826,21.2954,21.3654,202688.11570297,0
+BHE.US,D,20140808,000000,21.3566,21.4118,21.1967,21.2609,234363.80518185,0
+BHE.US,D,20140811,000000,21.4039,21.8192,21.4039,21.6317,272762.54366319,0
+BHE.US,D,20140812,000000,21.5173,21.6673,21.1711,21.2776,207940.02247912,0
+BHE.US,D,20140813,000000,21.4207,21.6406,21.394,21.5706,194094.45511712,0
+BHE.US,D,20140814,000000,21.6495,21.8921,21.3654,21.4118,202557.32497438,0
+BHE.US,D,20140815,000000,21.6495,21.7126,21.2155,21.4295,246586.14807501,0
+BHE.US,D,20140818,000000,21.6673,21.8635,21.4986,21.7392,344614.30609803,0
+BHE.US,D,20140819,000000,21.7481,21.9089,21.6859,21.7826,148122.02095667,0
+BHE.US,D,20140820,000000,21.7826,21.7826,21.4375,21.544,199196.30741396,0
+BHE.US,D,20140821,000000,21.5884,22.1022,21.4463,22.0756,257269.41867353,0
+BHE.US,D,20140822,000000,21.9868,22.0676,21.5706,21.7915,232500.29076978,0
+BHE.US,D,20140825,000000,21.8734,22.0134,21.6859,21.8192,163686.11765952,0
+BHE.US,D,20140826,000000,21.7915,22.1022,21.7738,22.0518,270805.75214234,0
+BHE.US,D,20140827,000000,22.0676,22.0923,21.7738,21.8004,175391.38092799,0
+BHE.US,D,20140828,000000,21.758,21.758,21.4897,21.6317,176850.35657487,0
+BHE.US,D,20140829,000000,21.6495,21.9601,21.544,21.8734,259782.83120212,0
+BHE.US,D,20140902,000000,21.8921,21.9868,21.7215,21.8734,216928.083014,0
+BHE.US,D,20140903,000000,21.9325,22.0756,21.6673,21.9601,394846.05693159,0
+BHE.US,D,20140904,000000,22.0756,22.1831,21.7215,21.8635,287003.52485583,0
+BHE.US,D,20140905,000000,21.7826,21.9,21.544,21.6673,203749.64975599,0
+BHE.US,D,20140908,000000,21.6495,21.7392,21.4621,21.6406,149299.13751402,0
+BHE.US,D,20140909,000000,21.6406,21.6406,21.253,21.3466,234330.3470885,0
+BHE.US,D,20140910,000000,21.3566,21.535,21.3042,21.3851,193424.27936828,0
+BHE.US,D,20140911,000000,21.2954,21.4986,21.2431,21.4295,207118.77836934,0
+BHE.US,D,20140912,000000,21.3851,21.394,20.9847,21.2855,489313.46271564,0
+BHE.US,D,20140915,000000,21.2954,21.2954,20.8782,20.8969,327453.34584838,0
+BHE.US,D,20140916,000000,20.9315,21.0202,20.6474,21.0025,459983.89529855,0
+BHE.US,D,20140917,000000,21.039,21.1809,20.8328,20.8782,183967.80552634,0
+BHE.US,D,20140918,000000,21.0113,21.0902,20.9127,21.0025,258955.50380263,0
+BHE.US,D,20140919,000000,21.0113,21.0734,20.4521,20.4609,703346.91371306,0
+BHE.US,D,20140922,000000,20.4432,20.4689,20.1424,20.2025,384670.7410232,0
+BHE.US,D,20140923,000000,20.1779,20.3554,20.025,20.1779,363285.94995705,0
+BHE.US,D,20140924,000000,20.1592,20.2361,20.0083,20.2025,248261.08050632,0
+BHE.US,D,20140925,000000,20.2361,20.2361,19.7489,19.814,244201.49851179,0
+BHE.US,D,20140926,000000,19.8218,19.9983,19.814,19.9185,174079.41811556,0
+BHE.US,D,20140929,000000,19.8564,20.4067,19.7942,20.0852,453050.97280138,0
+BHE.US,D,20140930,000000,20.0753,20.0753,19.7143,19.7242,433320.8365342,0
+BHE.US,D,20141001,000000,19.6887,19.8564,19.5644,19.6887,591364.70299501,0
+BHE.US,D,20141002,000000,19.6798,19.954,19.671,19.7843,298647.95522728,0
+BHE.US,D,20141003,000000,19.9817,20.0349,19.7577,19.7843,285574.96565744,0
+BHE.US,D,20141006,000000,19.8218,19.9895,19.6976,19.8475,274516.55886063,0
+BHE.US,D,20141007,000000,19.7489,19.9185,19.5733,19.5891,266533.25500823,0
+BHE.US,D,20141008,000000,19.4934,19.7489,19.1985,19.7143,381488.16662737,0
+BHE.US,D,20141009,000000,19.6522,19.7143,19.2803,19.3494,390348.4780785,0
+BHE.US,D,20141010,000000,19.2803,19.2981,18.5071,18.5249,624171.88435848,0
+BHE.US,D,20141013,000000,18.5683,18.7547,18.1964,18.2142,667823.54349758,0
+BHE.US,D,20141014,000000,18.4094,18.7458,18.3019,18.3828,467643.77091512,0
+BHE.US,D,20141015,000000,18.1599,18.7103,18.0889,18.5071,638744.40483989,0
+BHE.US,D,20141016,000000,18.223,18.8888,18.1333,18.6304,453010.41753669,0
+BHE.US,D,20141017,000000,18.7891,19.0476,18.7369,18.7369,335596.84299628,0
+BHE.US,D,20141020,000000,18.7103,19.1186,18.6768,19.0387,347161.17671999,0
+BHE.US,D,20141021,000000,19.1284,19.3662,18.9963,19.0851,465584.57735096,0
+BHE.US,D,20141022,000000,19.0949,19.3405,18.8533,18.8602,336184.89433415,0
+BHE.US,D,20141023,000000,19.0949,19.9817,18.9874,19.9817,574230.1036674,0
+BHE.US,D,20141024,000000,20.0438,20.2025,19.7331,19.8908,449213.43088096,0
+BHE.US,D,20141027,000000,19.8475,19.883,19.4934,19.7331,381021.78108355,0
+BHE.US,D,20141028,000000,19.9817,20.6286,19.9185,20.6286,565868.62197185,0
+BHE.US,D,20141029,000000,20.5665,20.825,20.4343,20.5842,326813.58654805,0
+BHE.US,D,20141030,000000,20.5665,20.9413,20.5043,20.7085,391126.12527875,0
+BHE.US,D,20141031,000000,21.0202,21.2954,20.8782,21.0646,581966.02040524,0
+BHE.US,D,20141103,000000,21.0734,21.4118,20.9847,21.329,470304.19627817,0
+BHE.US,D,20141104,000000,21.3112,21.5982,21.2233,21.2954,348482.26446696,0
+BHE.US,D,20141105,000000,21.394,21.394,21.0291,21.2333,376452.21663564,0
+BHE.US,D,20141106,000000,21.2855,21.4375,21.2233,21.3466,388168.63260191,0
+BHE.US,D,20141107,000000,21.329,21.3753,20.9847,21.3112,288087.36430442,0
+BHE.US,D,20141110,000000,21.2609,21.4986,21.1967,21.394,246973.45085271,0
+BHE.US,D,20141111,000000,21.3753,21.4719,21.329,21.394,237923.54353921,0
+BHE.US,D,20141112,000000,21.253,21.607,21.2057,21.544,230390.40312476,0
+BHE.US,D,20141113,000000,21.5074,21.5074,21.1622,21.2233,215457.95466931,0
+BHE.US,D,20141114,000000,21.2688,21.4541,21.1809,21.2855,262631.83854594,0
+BHE.US,D,20141117,000000,21.2155,21.4207,21.0025,21.0025,208096.16024814,0
+BHE.US,D,20141118,000000,21.1258,21.3466,21.0557,21.2776,254722.54805159,0
+BHE.US,D,20141119,000000,21.3112,21.394,21.0902,21.1258,328516.90766463,0
+BHE.US,D,20141120,000000,21.0468,21.3851,21.0468,21.253,290736.63696969,0
+BHE.US,D,20141121,000000,21.4897,21.6317,21.1524,21.2233,299508.74072013,0
+BHE.US,D,20141124,000000,21.2609,21.4463,21.1889,21.321,213886.43816294,0
+BHE.US,D,20141125,000000,21.329,21.535,21.2609,21.2688,176598.91393386,0
+BHE.US,D,20141126,000000,21.2333,21.3466,21.1967,21.2776,208605.12881989,0
+BHE.US,D,20141128,000000,21.3042,21.4719,21.0468,21.1159,184786.00799128,0
+BHE.US,D,20141201,000000,21.1001,21.2609,20.8782,20.887,314973.47702451,0
+BHE.US,D,20141202,000000,20.887,21.3466,20.8062,21.2954,301673.37797247,0
+BHE.US,D,20141203,000000,21.3466,21.7215,21.3042,21.6238,307610.66872173,0
+BHE.US,D,20141204,000000,21.5616,21.7481,21.4986,21.6495,268463.68560703,0
+BHE.US,D,20141205,000000,21.6761,21.8734,21.615,21.6761,296673.92771895,0
+BHE.US,D,20141208,000000,21.9966,21.9966,21.4039,21.5074,327000.14076558,0
+BHE.US,D,20141209,000000,21.2609,22.1643,21.2609,22.1565,321186.5435736,0
+BHE.US,D,20141210,000000,22.0332,22.1643,21.6859,21.8734,558025.23378259,0
+BHE.US,D,20141211,000000,21.9325,22.1565,21.5794,21.6593,329129.29216132,0
+BHE.US,D,20141212,000000,21.2688,21.5616,21.1889,21.3753,355488.18644056,0
+BHE.US,D,20141215,000000,21.4375,21.6859,21.1711,21.2609,321353.8340404,0
+BHE.US,D,20141216,000000,21.1711,21.5794,21.0824,21.1159,390597.89295629,0
+BHE.US,D,20141217,000000,21.1346,21.5616,20.9127,21.535,325369.81912542,0
+BHE.US,D,20141218,000000,21.8734,22.2718,21.6761,22.1407,383260.43169392,0
+BHE.US,D,20141219,000000,22.1022,22.3172,21.9966,22.1219,801722.83313072,0
+BHE.US,D,20141222,000000,22.112,22.3863,22.1022,22.2896,256220.05119992,0
+BHE.US,D,20141223,000000,22.4868,22.7423,22.3783,22.4592,222999.2061367,0
+BHE.US,D,20141224,000000,22.477,22.691,22.3448,22.6437,92671.82144032,0
+BHE.US,D,20141226,000000,22.6989,22.9455,22.6082,22.8419,167200.2313441,0
+BHE.US,D,20141229,000000,22.7866,23.0174,22.618,22.6259,175384.28375667,0
+BHE.US,D,20141230,000000,22.6357,22.9189,22.6259,22.6633,338812.87548546,0
+BHE.US,D,20141231,000000,22.6989,22.9642,22.5914,22.5914,286684.15214647,0
+BHE.US,D,20150102,000000,22.7334,22.76,22.0608,22.2994,267822.91242508,0
+BHE.US,D,20150105,000000,22.1831,22.3448,21.8921,22.042,408223.21098653,0
+BHE.US,D,20150106,000000,22.1475,22.262,21.3112,21.5706,532986.41336871,0
+BHE.US,D,20150107,000000,21.615,21.7738,21.5616,21.7126,297449.54715597,0
+BHE.US,D,20150108,000000,21.9177,22.0233,21.7915,21.9789,518333.79623956,0
+BHE.US,D,20150109,000000,21.9601,22.1022,21.6959,21.7392,275016.40249782,0
+BHE.US,D,20150112,000000,21.8092,21.9691,21.4295,21.7481,266613.35165598,0
+BHE.US,D,20150113,000000,21.9966,22.4503,21.394,21.7668,340738.23667617,0
+BHE.US,D,20150114,000000,21.5538,21.828,21.4207,21.7826,269322.44333665,0
+BHE.US,D,20150115,000000,21.9089,21.9089,21.4541,21.6761,385396.68026098,0
+BHE.US,D,20150116,000000,21.5884,22.0676,21.5794,22.0518,364877.74409576,0
+BHE.US,D,20150120,000000,22.112,22.1831,21.7392,21.828,386190.5495671,0
+BHE.US,D,20150121,000000,21.758,21.758,21.3112,21.4207,488757.85558953,0
+BHE.US,D,20150122,000000,21.4986,21.5538,21.1445,21.5074,382883.26773239,0
+BHE.US,D,20150123,000000,21.4897,21.6859,21.4719,21.5794,239499.11557205,0
+BHE.US,D,20150126,000000,21.5982,21.7481,21.3378,21.7481,350832.44205521,0
+BHE.US,D,20150127,000000,21.4295,21.6495,21.4295,21.4719,221417.55081415,0
+BHE.US,D,20150128,000000,21.5982,21.8832,21.5074,21.5074,370304.03851004,0
+BHE.US,D,20150129,000000,21.607,21.9177,21.4541,21.9177,261223.5569799,0
+BHE.US,D,20150130,000000,21.7126,21.8734,21.4897,21.5173,367768.32058589,0
+BHE.US,D,20150202,000000,21.5794,22.0134,21.4541,21.9691,490957.97869845,0
+BHE.US,D,20150203,000000,21.5173,21.5173,20.4343,20.4857,819919.98039297,0
+BHE.US,D,20150204,000000,20.3466,20.3554,19.8218,19.9895,592413.056587,0
+BHE.US,D,20150205,000000,19.9817,20.318,19.9372,20.104,520799.55633215,0
+BHE.US,D,20150206,000000,20.1236,20.3968,20.0852,20.2025,439828.94263384,0
+BHE.US,D,20150209,000000,20.1878,20.4156,20.0753,20.095,384480.13127919,0
+BHE.US,D,20150210,000000,20.2361,20.2549,19.9086,20.0753,362836.80040071,0
+BHE.US,D,20150211,000000,19.9983,20.2193,19.954,20.0526,298835.52332643,0
+BHE.US,D,20150212,000000,20.2193,20.387,20.1512,20.3032,281577.23044155,0
+BHE.US,D,20150213,000000,20.311,20.4432,20.2273,20.3268,432319.12149659,0
+BHE.US,D,20150217,000000,20.2933,20.6563,20.2933,20.4156,402955.0821045,0
+BHE.US,D,20150218,000000,20.4156,20.5566,20.2736,20.4689,439582.5694009,0
+BHE.US,D,20150219,000000,20.4343,20.6375,20.4067,20.5488,382345.91047537,0
+BHE.US,D,20150220,000000,20.5231,20.8782,20.318,20.7726,435445.93240347,0
+BHE.US,D,20150223,000000,20.7815,20.825,20.5566,20.6651,334838.45954675,0
+BHE.US,D,20150224,000000,20.6651,20.9847,20.6651,20.9501,383518.97150627,0
+BHE.US,D,20150225,000000,20.9551,21.0291,20.8416,20.9501,370020.15165728,0
+BHE.US,D,20150226,000000,20.887,21.1524,20.816,21.0202,408859.92864201,0
+BHE.US,D,20150227,000000,21.0025,21.0734,20.6829,20.8328,471966.96213008,0
+BHE.US,D,20150302,000000,20.8782,21.1711,20.7894,21.0734,458314.03227531,0
+BHE.US,D,20150303,000000,21.0291,21.329,21.0202,21.039,473629.727982,0
+BHE.US,D,20150304,000000,20.9127,21.1967,20.7529,21.0557,415410.61776957,0
+BHE.US,D,20150305,000000,21.0646,21.2233,20.9127,21.039,380387.09119129,0
+BHE.US,D,20150306,000000,20.8969,21.0557,20.675,20.7441,323637.09544193,0
+BHE.US,D,20150309,000000,20.7341,20.8416,20.6651,20.7341,341989.36659158,0
+BHE.US,D,20150310,000000,20.602,20.6651,20.3466,20.3712,312260.32981737,0
+BHE.US,D,20150311,000000,20.3634,20.5231,20.095,20.4609,649633.49340666,0
+BHE.US,D,20150312,000000,20.4067,20.9315,20.4067,20.887,296723.60791818,0
+BHE.US,D,20150313,000000,20.9048,21.108,20.7085,21.039,326338.07606966,0
+BHE.US,D,20150316,000000,21.1711,21.4295,21.0902,21.3654,310346.12132444,0
+BHE.US,D,20150317,000000,21.3112,21.4207,21.108,21.3851,343230.35769081,0
+BHE.US,D,20150318,000000,21.3566,21.6859,21.2233,21.6238,384331.0906815,0
+BHE.US,D,20150319,000000,21.544,21.7215,21.4295,21.6761,251678.87543729,0
+BHE.US,D,20150320,000000,21.7738,22.0676,21.6593,22.042,464282.7533547,0
+BHE.US,D,20150323,000000,22.0065,22.2373,21.9691,22.1407,426782.31398605,0
+BHE.US,D,20150324,000000,22.1219,22.1919,22.0233,22.0923,214742.1542477,0
+BHE.US,D,20150325,000000,22.0756,22.0756,21.394,21.4118,367325.25431924,0
+BHE.US,D,20150326,000000,21.3042,21.5706,21.2057,21.3042,297622.92091248,0
+BHE.US,D,20150327,000000,21.3112,21.5272,21.2155,21.4897,213392.67781545,0
+BHE.US,D,20150330,000000,21.5884,21.7826,21.5794,21.7126,258547.92339259,0
+BHE.US,D,20150331,000000,21.4897,21.5982,21.2155,21.3378,659056.50915523,0
+BHE.US,D,20150401,000000,21.3466,21.7215,21.2431,21.6317,310234.59434657,0
+BHE.US,D,20150402,000000,21.6959,21.9,21.6761,21.7126,250776.52079815,0
+BHE.US,D,20150406,000000,21.6317,21.9523,21.607,21.7126,305055.68704684,0
+BHE.US,D,20150407,000000,21.6673,21.8192,21.5272,21.5982,269845.60625103,0
+BHE.US,D,20150408,000000,21.5982,21.8635,21.5982,21.7668,281293.34358878,0
+BHE.US,D,20150409,000000,21.7738,21.8734,21.4541,21.6406,282489.72389687,0
+BHE.US,D,20150410,000000,21.6959,22.0518,21.607,21.9523,280056.40801602,0
+BHE.US,D,20150413,000000,21.9868,22.0756,21.7481,21.7738,172065.84922417,0
+BHE.US,D,20150414,000000,21.7668,21.9177,21.6238,21.758,211591.01018201,0
+BHE.US,D,20150415,000000,21.8092,22.1831,21.7915,22.1318,249307.40633509,0
+BHE.US,D,20150416,000000,22.1022,22.1919,21.9523,22.0065,187679.62612625,0
+BHE.US,D,20150417,000000,21.8635,21.8921,21.4463,21.5616,233099.49480543,0
+BHE.US,D,20150420,000000,21.7057,22.0923,21.6593,22.0756,275037.69401178,0
+BHE.US,D,20150421,000000,22.0518,22.0834,21.7826,21.9325,386823.21169613,0
+BHE.US,D,20150422,000000,21.9247,21.9247,21.5074,21.7668,394575.35053984,0
+BHE.US,D,20150423,000000,22.2018,22.2018,21.5706,21.7215,233436.10350229,0
+BHE.US,D,20150424,000000,21.8004,21.8004,21.3378,21.5794,379576.99977929,0
+BHE.US,D,20150427,000000,21.6317,21.9089,21.4808,21.5794,332530.86498641,0
+BHE.US,D,20150428,000000,21.607,21.7668,21.4621,21.7481,204159.25792926,0
+BHE.US,D,20150429,000000,21.6317,21.7057,21.3466,21.4375,185915.47211263,0
+BHE.US,D,20150430,000000,21.3112,21.4719,20.8594,20.8969,359894.51594812,0
+BHE.US,D,20150501,000000,20.9413,21.4375,20.9413,21.2688,299085.95208583,0
+BHE.US,D,20150504,000000,21.3042,21.5272,21.2688,21.3112,242443.42778787,0
+BHE.US,D,20150505,000000,21.3566,21.3654,20.7263,20.8782,327576.02552404,0
+BHE.US,D,20150506,000000,20.9048,21.0557,20.6651,20.887,324017.30104832,0
+BHE.US,D,20150507,000000,20.8496,21.0468,20.7983,21.0202,265172.62587819,0
+BHE.US,D,20150508,000000,21.0902,21.3753,21.0646,21.3112,254719.50640673,0
+BHE.US,D,20150511,000000,21.3112,21.4621,21.2155,21.2609,192445.88360785,0
+BHE.US,D,20150512,000000,21.1346,21.321,20.8328,21.2333,235993.1129404,0
+BHE.US,D,20150513,000000,21.321,21.4719,21.2155,21.4207,186928.33984804,0
+BHE.US,D,20150514,000000,21.5074,21.7215,21.3654,21.7126,188168.31706565,0
+BHE.US,D,20150515,000000,21.7313,21.7313,21.3654,21.4986,205997.42530092,0
+BHE.US,D,20150518,000000,21.4207,21.6593,21.3654,21.6317,289398.31323522,0
+BHE.US,D,20150519,000000,21.6593,21.6593,21.4375,21.5173,151792.27241027,0
+BHE.US,D,20150520,000000,21.544,21.5794,21.3851,21.4118,221162.05264666,0
+BHE.US,D,20150521,000000,21.321,21.4118,21.1622,21.2688,218571.58511518,0
+BHE.US,D,20150522,000000,21.2609,21.4541,21.1889,21.1967,203031.82157114,0
+BHE.US,D,20150526,000000,21.0824,21.1346,20.7341,20.7894,297744.58670652,0
+BHE.US,D,20150527,000000,20.7983,21.0557,20.6563,20.9936,289063.7323016,0
+BHE.US,D,20150528,000000,20.9216,21.0557,20.8683,20.9847,216166.65791961,0
+BHE.US,D,20150529,000000,20.9127,20.9749,20.3032,20.6375,277916.10392249,0
+BHE.US,D,20150601,000000,20.7815,20.8782,20.5231,20.6286,222438.52960248,0
+BHE.US,D,20150602,000000,20.5418,20.7085,20.311,20.5566,261669.66489139,0
+BHE.US,D,20150603,000000,20.6286,20.887,20.5418,20.825,229154.48143362,0
+BHE.US,D,20150604,000000,20.7085,20.7165,20.4245,20.533,180960.63265027,0
+BHE.US,D,20150605,000000,20.4767,20.5754,20.2361,20.5665,237940.77952669,0
+BHE.US,D,20150608,000000,20.5418,20.6474,20.3554,20.4245,197965.4551309,0
+BHE.US,D,20150609,000000,20.3554,20.5043,20.2025,20.3268,242510.3439746,0
+BHE.US,D,20150610,000000,20.4857,20.7983,20.4609,20.5665,242525.55219885,0
+BHE.US,D,20150611,000000,20.6108,20.6651,20.4521,20.5566,166053.53123525,0
+BHE.US,D,20150612,000000,20.4343,20.5488,20.3554,20.4432,171949.25283821,0
+BHE.US,D,20150615,000000,20.2449,20.3968,20.0083,20.104,352685.81765112,0
+BHE.US,D,20150616,000000,20.1878,20.2834,19.8564,20.2361,353814.26789086,0
+BHE.US,D,20150617,000000,20.2449,20.3634,20.1592,20.169,205283.65264253,0
+BHE.US,D,20150618,000000,20.1236,20.3032,20.0171,20.2637,364624.27369151,0
+BHE.US,D,20150619,000000,20.2834,20.3634,20.1592,20.2637,386471.39477502,0
+BHE.US,D,20150622,000000,20.3634,20.4767,20.1957,20.3712,229381.59091583,0
+BHE.US,D,20150623,000000,20.3968,20.4767,20.2193,20.3968,329203.30551936,0
+BHE.US,D,20150624,000000,20.387,20.387,19.7409,19.7489,384667.69937834,0
+BHE.US,D,20150625,000000,19.8218,19.9086,19.6522,19.8041,387596.80336991,0
+BHE.US,D,20150626,000000,19.8652,19.8652,19.4934,19.671,765846.63211253,0
+BHE.US,D,20150629,000000,19.4737,19.7143,19.0387,19.0762,385456.49927639,0
+BHE.US,D,20150630,000000,19.2449,19.4401,19.1028,19.3405,591090.95495841,0
+BHE.US,D,20150701,000000,19.5101,19.6157,19.1896,19.2163,416086.87680812,0
+BHE.US,D,20150702,000000,19.448,19.5279,19.2163,19.2163,333770.84220402,0
+BHE.US,D,20150706,000000,19.0575,19.2981,18.8799,19.0762,455047.30570529,0
+BHE.US,D,20150707,000000,19.1186,19.1186,18.6501,18.9046,336359.28197227,0
+BHE.US,D,20150708,000000,18.7458,18.87,18.5593,18.6136,409667.99229078,0
+BHE.US,D,20150709,000000,18.8454,18.9243,18.444,18.4637,393452.98358981,0
+BHE.US,D,20150710,000000,18.6768,18.7833,18.5347,18.7458,309559.34918963,0
+BHE.US,D,20150713,000000,18.7645,18.7991,18.2841,18.3099,451894.13387636,0
+BHE.US,D,20150714,000000,18.5169,18.8365,18.3828,18.7991,613626.50165988,0
+BHE.US,D,20150715,000000,18.7645,18.8799,18.5949,18.6678,334052.70129356,0
+BHE.US,D,20150716,000000,18.7369,18.95,18.658,18.6866,483875.00172196,0
+BHE.US,D,20150717,000000,18.6678,18.7645,18.4706,18.5426,376447.14722756,0
+BHE.US,D,20150720,000000,18.5505,18.5505,18.2753,18.3285,355842.0311249,0
+BHE.US,D,20150721,000000,18.3187,18.6678,18.2566,18.3651,362034.82004164,0
+BHE.US,D,20150722,000000,18.2418,18.3828,18.0889,18.3019,383880.92724354,0
+BHE.US,D,20150723,000000,19.5201,20.1592,19.0949,19.2803,674631.75855586,0
+BHE.US,D,20150724,000000,19.4145,19.7331,19.1186,19.3228,741522.59823864,0
+BHE.US,D,20150727,000000,19.2903,19.5101,19.1718,19.4569,434552.70269887,0
+BHE.US,D,20150728,000000,19.6157,19.6157,19.163,19.4737,426445.7052892,0
+BHE.US,D,20150729,000000,19.4658,19.6522,19.3662,19.5368,477907.29452419,0
+BHE.US,D,20150730,000000,19.4737,19.661,19.3948,19.4835,393226.88798921,0
+BHE.US,D,20150731,000000,19.5733,19.9008,19.4145,19.5891,380501.65981402,0
+BHE.US,D,20150803,000000,19.6068,19.6068,19.3139,19.4737,309997.34604819,0
+BHE.US,D,20150804,000000,19.4658,19.6157,19.1718,19.3592,269467.42840787,0
+BHE.US,D,20150805,000000,19.448,19.8218,19.4145,19.4737,216994.99920071,0
+BHE.US,D,20150806,000000,19.5457,19.6798,19.3326,19.5101,286878.81741693,0
+BHE.US,D,20150807,000000,19.385,19.5822,19.376,19.4835,240867.85575502,0
+BHE.US,D,20150810,000000,19.4835,19.7755,19.4658,19.7577,324872.00325145,0
+BHE.US,D,20150811,000000,19.661,19.8475,19.3662,19.4046,281625.89675916,0
+BHE.US,D,20150812,000000,19.2251,19.448,18.9963,19.3592,311925.74888375,0
+BHE.US,D,20150813,000000,19.4046,19.5733,19.163,19.2163,234225.91728194,0
+BHE.US,D,20150814,000000,19.1107,19.4658,19.1107,19.448,162043.62943995,0
+BHE.US,D,20150817,000000,19.3662,19.5101,19.1462,19.5101,192334.35662998,0
+BHE.US,D,20150818,000000,19.4934,19.5279,19.2903,19.3228,160466.02964386,0
+BHE.US,D,20150819,000000,19.2251,19.5101,18.9144,19.2981,295597.18544168,0
+BHE.US,D,20150820,000000,19.1028,19.3139,18.942,19.1186,361582.62884045,0
+BHE.US,D,20150821,000000,18.8089,19.3405,18.6304,19.0851,581170.12333589,0
+BHE.US,D,20150824,000000,18.2319,19.0476,18.0525,18.3384,482250.7633715,0
+BHE.US,D,20150825,000000,18.8888,18.8888,18.0189,18.0277,461129.58152577,0
+BHE.US,D,20150826,000000,18.3384,18.7192,17.9922,18.6225,515070.11131438,0
+BHE.US,D,20150827,000000,18.7833,18.9687,18.5071,18.8533,345931.33831854,0
+BHE.US,D,20150828,000000,18.8454,19.1028,18.8454,19.0199,271946.36896149,0
+BHE.US,D,20150831,000000,18.9243,19.1028,18.8277,18.9785,309108.17187006,0
+BHE.US,D,20150901,000000,18.6501,18.8888,18.4538,18.5347,246610.48123382,0
+BHE.US,D,20150902,000000,18.7458,18.7458,18.4785,18.6047,206974.80717972,0
+BHE.US,D,20150903,000000,18.6304,18.8602,18.585,18.6866,312598.96627745,0
+BHE.US,D,20150904,000000,18.5593,18.6916,18.2841,18.4883,150558.37848236,0
+BHE.US,D,20150908,000000,18.6866,18.9687,18.5683,18.8966,319129.37777266,0
+BHE.US,D,20150909,000000,19.0042,19.1718,18.8799,18.942,258547.92339259,0
+BHE.US,D,20150910,000000,18.8799,19.0762,18.7991,19.0111,264302.71545079,0
+BHE.US,D,20150911,000000,18.8533,18.9144,18.5071,18.8533,234225.91728194,0
+BHE.US,D,20150914,000000,18.9046,18.9046,18.6916,18.7833,145376.42953778,0
+BHE.US,D,20150915,000000,18.8365,19.0476,18.8178,18.9874,165984.5872853,0
+BHE.US,D,20150916,000000,19.0042,19.4046,18.9144,19.3592,200893.54524085,0
+BHE.US,D,20150917,000000,19.2981,19.6068,19.2449,19.3326,282852.69351575,0
+BHE.US,D,20150918,000000,19.1107,19.3139,18.9687,19.0199,658419.79149974,0
+BHE.US,D,20150921,000000,19.2163,19.306,18.9243,18.9963,299537.12940541,0
+BHE.US,D,20150922,000000,18.7833,18.7833,18.4262,18.4262,206747.69769752,0
+BHE.US,D,20150923,000000,18.4785,18.5071,18.2142,18.2753,378962.58751938,0
+BHE.US,D,20150924,000000,18.151,18.5751,18.0435,18.5505,345421.35586519,0
+BHE.US,D,20150925,000000,18.7547,18.95,18.5751,18.7369,482411.97054861,0
+BHE.US,D,20150928,000000,18.6402,18.8799,18.6402,18.7891,240375.10928916,0
+BHE.US,D,20150929,000000,18.7833,18.8966,18.6866,18.8365,255733.38802374,0
+BHE.US,D,20150930,000000,19.0111,19.3405,18.9785,19.3228,460456.36413207,0
+BHE.US,D,20151001,000000,19.2449,19.4658,18.7103,19.0289,341764.2848726,0
+BHE.US,D,20151002,000000,18.8966,19.1384,18.7547,19.1384,278369.3090053,0
+BHE.US,D,20151005,000000,19.235,19.7843,19.2064,19.7577,340011.28355678,0
+BHE.US,D,20151006,000000,19.7577,19.8652,19.3662,19.671,317442.27876194,0
+BHE.US,D,20151007,000000,19.7331,19.9817,19.6887,19.814,323745.58077495,0
+BHE.US,D,20151008,000000,19.7331,20.0083,19.6976,19.9983,291430.13199573,0
+BHE.US,D,20151009,000000,20.0438,20.2449,19.9372,20.1424,401109.81756153,0
+BHE.US,D,20151012,000000,20.1512,20.4857,20.1424,20.4609,252448.41158461,0
+BHE.US,D,20151013,000000,20.2637,20.5231,20.2449,20.2933,285462.42479796,0
+BHE.US,D,20151014,000000,20.2193,20.533,20.2193,20.311,303479.10113237,0
+BHE.US,D,20151015,000000,20.3634,20.9413,20.3634,20.9216,406964.98389981,0
+BHE.US,D,20151016,000000,20.9127,20.9127,20.5488,20.6651,317779.90134041,0
+BHE.US,D,20151019,000000,20.5665,20.7983,20.4343,20.4689,333862.09154955,0
+BHE.US,D,20151020,000000,20.6651,20.7529,20.5043,20.5842,184358.1499489,0
+BHE.US,D,20151021,000000,20.5842,20.6651,19.9008,19.9461,414398.76391579,0
+BHE.US,D,20151022,000000,19.5013,19.8218,17.5641,18.2566,1731907.5087825,0
+BHE.US,D,20151023,000000,18.1964,18.1964,17.4133,17.9458,932843.07325161,0
+BHE.US,D,20151026,000000,17.8561,18.01,17.6105,17.8315,822597.64174351,0
+BHE.US,D,20151027,000000,17.6884,17.8936,17.4133,17.4774,716522.30532621,0
+BHE.US,D,20151028,000000,17.6105,18.0987,17.4222,18.0987,585109.053418,0
+BHE.US,D,20151029,000000,17.931,18.0435,17.1578,17.4774,730147.86037732,0
+BHE.US,D,20151030,000000,17.4498,17.6796,17.3433,17.5641,723844.55836431,0
+BHE.US,D,20151102,000000,17.5543,18.0711,17.3176,18.01,602931.06448195,0
+BHE.US,D,20151103,000000,18.0711,18.4883,17.8235,18.4351,558309.12063536,0
+BHE.US,D,20151104,000000,18.4637,18.5426,18.1599,18.2418,391138.29185815,0
+BHE.US,D,20151105,000000,18.3187,18.3828,18.1254,18.2566,411582.20078371,0
+BHE.US,D,20151106,000000,18.1866,18.3483,18.01,18.3483,321835.42780849,0
+BHE.US,D,20151109,000000,18.3572,18.4174,18.0376,18.0525,426289.56752018,0
+BHE.US,D,20151110,000000,17.9922,18.0987,17.8147,17.938,477457.13108624,0
+BHE.US,D,20151111,000000,17.9844,18.1333,17.8561,18.0021,246047.77693638,0
+BHE.US,D,20151112,000000,17.866,17.9548,17.6184,17.6726,472727.37334284,0
+BHE.US,D,20151113,000000,17.5385,17.6884,17.1657,17.3709,568555.40825695,0
+BHE.US,D,20151116,000000,17.4133,17.9745,17.2082,17.938,595694.99138129,0
+BHE.US,D,20151117,000000,17.8936,18.0889,17.6726,17.8315,618444.46710395,0
+BHE.US,D,20151118,000000,17.9646,18.2418,17.7151,18.2043,564164.28697364,0
+BHE.US,D,20151119,000000,18.1698,18.444,18.1432,18.2655,604478.24782952,0
+BHE.US,D,20151120,000000,18.3917,18.8602,18.3828,18.6768,486576.99623132,0
+BHE.US,D,20151123,000000,18.6225,18.8966,18.6225,18.7547,440745.49161562,0
+BHE.US,D,20151124,000000,18.6678,18.8888,18.585,18.8365,384103.98119929,0
+BHE.US,D,20151125,000000,18.7991,19.0042,18.7645,18.9687,234901.16243887,0
+BHE.US,D,20151127,000000,18.9144,19.2251,18.9144,19.0851,158102.67159459,0
+BHE.US,D,20151130,000000,19.1817,19.2064,18.9785,19.0575,347736.04759683,0
+BHE.US,D,20151201,000000,19.1107,19.2251,19.0575,19.1817,262487.86735633,0
+BHE.US,D,20151202,000000,19.1817,19.3405,18.7991,18.8178,448514.86644684,0
+BHE.US,D,20151203,000000,18.9046,19.0289,18.7192,18.7192,555914.33225596,0
+BHE.US,D,20151204,000000,18.7547,19.0949,18.7547,19.0476,186590.71726957,0
+BHE.US,D,20151207,000000,19.0042,19.1284,18.7991,18.8178,297509.36617137,0
+BHE.US,D,20151208,000000,18.9243,19.2251,18.3996,19.0575,529854.53305374,0
+BHE.US,D,20151209,000000,18.9144,19.0575,18.5426,18.5426,344692.37498254,0
+BHE.US,D,20151210,000000,18.5169,18.6768,18.223,18.4174,331066.81993144,0
+BHE.US,D,20151211,000000,18.1333,18.3996,18.1165,18.2655,349309.59186645,0
+BHE.US,D,20151214,000000,18.2941,18.3384,18.1333,18.2655,273138.69374311,0
+BHE.US,D,20151215,000000,18.3828,18.8602,18.3651,18.728,387261.20855468,0
+BHE.US,D,20151216,000000,18.8277,18.9874,18.2319,18.3651,410906.95562678,0
+BHE.US,D,20151217,000000,18.3828,18.5949,18.3572,18.4538,307307.51811823,0
+BHE.US,D,20151218,000000,18.3917,18.585,18.3483,18.5249,687921.71879174,0
+BHE.US,D,20151221,000000,18.6136,18.7192,18.3828,18.5505,252352.092831,0
+BHE.US,D,20151222,000000,18.585,18.7645,18.3285,18.7369,214002.02066728,0
+BHE.US,D,20151223,000000,18.8365,19.1985,18.7991,19.1532,255846.94276485,0
+BHE.US,D,20151224,000000,19.1186,19.1718,18.9687,18.9785,121609.01667164,0
+BHE.US,D,20151228,000000,18.8888,19.0199,18.5949,18.8799,190445.49517748,0
+BHE.US,D,20151229,000000,18.9598,19.1028,18.8365,19.1028,181413.83773308,0
+BHE.US,D,20151230,000000,19.0199,19.0476,18.5249,18.5426,392714.87777262,0
+BHE.US,D,20151231,000000,18.4883,18.6047,18.3483,18.3572,298729.06575664,0
+BHE.US,D,20160104,000000,18.0889,18.0889,17.7526,17.9745,293763.07359649,0
+BHE.US,D,20160105,000000,18.0277,18.2319,17.8847,18.1866,587263.55185417,0
+BHE.US,D,20160106,000000,17.8847,17.931,17.4222,17.5385,647478.99497049,0
+BHE.US,D,20160107,000000,17.217,17.2919,16.7466,16.7564,501889.65029314,0
+BHE.US,D,20160108,000000,16.8451,16.9626,16.6331,16.6617,685668.87383873,0
+BHE.US,D,20160111,000000,16.7308,16.9073,16.4832,16.8107,499272.82183962,0
+BHE.US,D,20160112,000000,16.9546,16.9793,16.5355,16.8994,527961.61607477,0
+BHE.US,D,20160113,000000,16.9172,17.1035,16.7564,16.8284,696523.49043052,0
+BHE.US,D,20160114,000000,16.8905,17.431,16.7406,17.2919,791714.80768913,0
+BHE.US,D,20160115,000000,16.7751,16.8817,16.3047,16.8107,754236.67371605,0
+BHE.US,D,20160119,000000,16.9448,17.1411,16.7662,17.0326,612249.65042396,0
+BHE.US,D,20160120,000000,16.8205,17.2683,16.5601,17.1125,1023581.4224483,0
+BHE.US,D,20160121,000000,17.1499,17.5119,16.997,17.3433,663935.30749633,0
+BHE.US,D,20160122,000000,17.6184,17.8936,17.6184,17.8759,399620.42546613,0
+BHE.US,D,20160125,000000,17.7526,17.8315,17.3787,17.4044,373357.84994051,0
+BHE.US,D,20160126,000000,17.5543,18.0889,17.5543,18.0613,401927.00614484,0
+BHE.US,D,20160127,000000,17.9745,18.151,17.8561,17.938,381458.76406048,0
+BHE.US,D,20160128,000000,18.1254,18.1254,17.7881,17.8403,275560.85692616,0
+BHE.US,D,20160129,000000,17.9922,18.6501,17.9922,18.6501,542239.09700562,0
+BHE.US,D,20160201,000000,18.4637,18.5751,18.2181,18.4637,416080.79351842,0
+BHE.US,D,20160202,000000,18.2753,18.2941,18.1116,18.223,360453.1647191,0
+BHE.US,D,20160203,000000,18.3384,18.3384,17.8759,18.1698,584290.85095306,0
+BHE.US,D,20160204,000000,18.0987,18.5071,18.0613,18.4785,600991.5089486,0
+BHE.US,D,20160205,000000,18.3828,18.6304,18.3099,18.4094,678284.77402198,0
+BHE.US,D,20160208,000000,18.3019,18.3868,17.8059,18.2043,839532.50639257,0
+BHE.US,D,20160209,000000,18.3285,19.5101,18.3285,18.8888,783178.93835546,0
+BHE.US,D,20160210,000000,18.9243,19.3326,18.8415,18.9243,554506.05068992,0
+BHE.US,D,20160211,000000,18.6501,19.0387,18.5751,18.8799,619420.83510114,0
+BHE.US,D,20160212,000000,19.0289,19.2251,18.8277,19.1028,566096.74533568,0
+BHE.US,D,20160216,000000,19.2705,19.599,19.1985,19.4569,448192.45209262,0
+BHE.US,D,20160217,000000,19.5545,19.7409,19.2212,19.3592,548451.14967309,0
+BHE.US,D,20160218,000000,19.385,19.671,19.3356,19.4835,381176.90497095,0
+BHE.US,D,20160219,000000,19.4145,19.5368,19.3139,19.3948,493315.25345802,0
+BHE.US,D,20160222,000000,19.5368,19.7409,19.3948,19.4658,357012.05051093,0
+BHE.US,D,20160223,000000,19.3592,19.4934,19.2064,19.2163,238596.76093291,0
+BHE.US,D,20160224,000000,19.0762,19.3592,19.0199,19.2617,224899.22028699,0
+BHE.US,D,20160225,000000,19.3405,19.4145,19.163,19.2903,304344.9560333,0
+BHE.US,D,20160226,000000,19.3662,19.5101,19.2705,19.2903,276051.57562879,0
+BHE.US,D,20160229,000000,19.2617,19.4737,19.2064,19.2251,398684.61273362,0
+BHE.US,D,20160301,000000,19.376,19.7666,19.376,19.5368,269305.20734916,0
+BHE.US,D,20160302,000000,19.5101,19.6434,19.385,19.5545,300979.88294642,0
+BHE.US,D,20160303,000000,19.5457,19.7242,19.3494,19.661,396068.79816172,0
+BHE.US,D,20160304,000000,19.661,19.6976,19.3405,19.4401,406301.90532228,0
+BHE.US,D,20160307,000000,19.2981,19.9727,19.2981,19.9372,496821.25608967,0
+BHE.US,D,20160308,000000,19.8307,19.8475,19.4569,19.5101,323542.80445155,0
+BHE.US,D,20160309,000000,19.6246,19.8386,19.6246,19.6887,206766.96144824,0
+BHE.US,D,20160310,000000,19.7577,19.8475,19.1718,19.4224,292568.72105164,0
+BHE.US,D,20160311,000000,19.5368,19.7942,19.5239,19.7577,229517.45105251,0
+BHE.US,D,20160314,000000,19.6976,19.7843,19.448,19.4569,182218.85973699,0
+BHE.US,D,20160315,000000,19.3326,19.3662,19.1186,19.1462,226669.45759031,0
+BHE.US,D,20160316,000000,19.1107,19.5013,19.0949,19.4401,237543.33793282,0
+BHE.US,D,20160317,000000,19.3662,19.8908,19.2547,19.8218,302116.4442391,0
+BHE.US,D,20160318,000000,19.9086,19.9372,19.7489,19.8742,426126.33257984,0
+BHE.US,D,20160321,000000,19.7755,19.9037,19.7489,19.7942,224927.60897227,0
+BHE.US,D,20160322,000000,19.7143,19.883,19.6434,19.7065,169126.60641643,0
+BHE.US,D,20160323,000000,19.6887,19.6887,19.3662,19.385,244528.98227408,0
+BHE.US,D,20160324,000000,19.2903,19.7143,19.1107,19.7143,243313.33821528,0
+BHE.US,D,20160328,000000,19.7331,19.8908,19.6068,19.7065,165420.86910623,0
+BHE.US,D,20160329,000000,19.6246,20.1592,19.3711,20.1592,305640.69673986,0
+BHE.US,D,20160330,000000,20.1878,20.4156,20.1424,20.3634,254426.49461942,0
+BHE.US,D,20160331,000000,20.3466,20.5043,20.2549,20.4689,369672.39026264,0
+BHE.US,D,20160401,000000,20.318,20.5488,19.9983,20.5488,253162.18424299,0
+BHE.US,D,20160404,000000,20.5418,20.5418,20.2273,20.2933,204814.22545386,0
+BHE.US,D,20160405,000000,20.1592,20.169,19.883,19.883,246829.47966309,0
+BHE.US,D,20160406,000000,19.8652,19.9372,19.6976,19.8475,203188.97322178,0
+BHE.US,D,20160407,000000,19.7409,19.7666,19.3662,19.4569,292632.59559351,0
+BHE.US,D,20160408,000000,19.6798,19.8564,19.5013,19.6157,223461.53615406,0
+BHE.US,D,20160411,000000,19.7489,19.9372,19.5733,19.5822,241437.65722379,0
+BHE.US,D,20160412,000000,19.6246,19.9224,19.4737,19.5279,305278.74100258,0
+BHE.US,D,20160413,000000,19.6522,20.2025,19.6167,20.1878,265261.84746049,0
+BHE.US,D,20160414,000000,20.1957,20.1957,19.9008,20.0684,133865.83153977,0
+BHE.US,D,20160415,000000,20.025,20.2095,19.883,19.9895,296271.41671699,0
+BHE.US,D,20160418,000000,19.9895,20.318,19.9895,20.2933,226594.43035065,0
+BHE.US,D,20160419,000000,20.3634,20.5231,20.2095,20.318,227673.20039115,0
+BHE.US,D,20160420,000000,20.318,20.3367,19.9185,19.9983,239567.04564039,0
+BHE.US,D,20160421,000000,17.9844,18.4992,16.4634,17.3019,1305280.3186839,0
+BHE.US,D,20160422,000000,16.9172,17.5119,16.8728,17.2831,842506.22117528,0
+BHE.US,D,20160425,000000,17.1834,17.4222,17.0493,17.3886,709922.94988103,0
+BHE.US,D,20160426,000000,17.4872,17.866,17.3255,17.7624,641974.6316717,0
+BHE.US,D,20160427,000000,17.7427,17.8147,17.361,17.6017,458344.44872383,0
+BHE.US,D,20160428,000000,17.5208,17.5208,16.9793,17.0582,548009.09728807,0
+BHE.US,D,20160429,000000,16.9349,17.2919,16.8817,17.2446,537651.28268861,0
+BHE.US,D,20160502,000000,17.2358,17.5484,17.1035,17.4596,691637.59491812,0
+BHE.US,D,20160503,000000,17.3709,17.431,17.0849,17.3787,442897.96228855,0
+BHE.US,D,20160504,000000,17.2919,17.431,17.1834,17.2002,472252.87674608,0
+BHE.US,D,20160505,000000,17.2268,17.2841,16.9931,17.0849,465793.43696406,0
+BHE.US,D,20160506,000000,16.9626,17.3965,16.8817,17.3965,368802.47983525,0
+BHE.US,D,20160509,000000,17.4408,17.6184,17.3709,17.4971,494445.731461,0
+BHE.US,D,20160510,000000,17.504,17.7427,17.1578,17.724,603006.09172161,0
+BHE.US,D,20160511,000000,17.6372,18.3384,17.6372,18.1698,986966.10173128,0
+BHE.US,D,20160512,000000,18.223,18.3917,17.7427,17.7624,746916.44844118,0
+BHE.US,D,20160513,000000,17.7427,17.9034,17.6017,17.7151,411634.9226278,0
+BHE.US,D,20160516,000000,17.7427,18.0277,17.724,17.8147,525414.74545282,0
+BHE.US,D,20160517,000000,17.8059,17.931,17.4222,17.6017,692383.81178824,0
+BHE.US,D,20160518,000000,17.5297,17.8403,17.4774,17.5385,351050.42660287,0
+BHE.US,D,20160519,000000,17.4222,17.5829,17.1085,17.2446,449252.97226403,0
+BHE.US,D,20160520,000000,17.361,17.7526,17.361,17.5731,360142.91694429,0
+BHE.US,D,20160523,000000,17.5928,17.7427,17.4971,17.6372,358387.88786524,0
+BHE.US,D,20160524,000000,17.7979,18.2418,17.7979,18.1964,353998.79434516,0
+BHE.US,D,20160525,000000,18.2753,18.4094,17.938,18.0525,382572.00607596,0
+BHE.US,D,20160526,000000,18.1067,18.2891,18.0563,18.2418,241500.51788405,0
+BHE.US,D,20160527,000000,18.3019,18.4883,18.1333,18.4351,206228.5903096,0
+BHE.US,D,20160531,000000,18.4174,18.4489,18.2841,18.4094,591514.75747432,0
+BHE.US,D,20160601,000000,18.3099,18.7192,18.1698,18.6768,322695.19941972,0
+BHE.US,D,20160602,000000,18.5505,18.7547,18.4351,18.7458,274334.06016956,0
+BHE.US,D,20160603,000000,18.7192,18.8888,18.6047,18.7991,304225.31800249,0
+BHE.US,D,20160606,000000,18.8277,18.87,18.6678,18.8277,265358.16621411,0
+BHE.US,D,20160607,000000,18.7991,18.9243,18.6768,18.8888,231197.4528919,0
+BHE.US,D,20160608,000000,18.8799,19.1146,18.728,19.0762,261045.11381531,0
+BHE.US,D,20160609,000000,18.9963,19.0575,18.7645,19.0289,198304.09159099,0
+BHE.US,D,20160610,000000,18.8454,18.9687,18.6916,18.8178,274707.16860463,0
+BHE.US,D,20160613,000000,18.8178,18.8178,18.4617,18.4883,237988.4319627,0
+BHE.US,D,20160614,000000,18.4637,18.728,18.3956,18.7103,215597.87033247,0
+BHE.US,D,20160615,000000,18.7458,18.7458,18.4094,18.4351,308948.99245618,0
+BHE.US,D,20160616,000000,18.3285,18.8365,17.9844,18.7833,343444.28671199,0
+BHE.US,D,20160617,000000,18.8277,19.0042,18.585,18.9598,742699.714796,0
+BHE.US,D,20160620,000000,19.1817,19.3139,19.0663,19.2449,292216.90413053,0
+BHE.US,D,20160621,000000,19.2981,19.375,19.1107,19.3405,263585.90114756,0
+BHE.US,D,20160622,000000,19.385,19.599,19.306,19.4046,337074.06851227,0
+BHE.US,D,20160623,000000,19.6246,19.8908,19.6246,19.8908,322380.89611844,0
+BHE.US,D,20160624,000000,19.0762,19.5013,18.7891,18.8799,586103.6712843,0
+BHE.US,D,20160627,000000,18.6136,18.6136,17.8403,17.9034,528952.1784146,0
+BHE.US,D,20160628,000000,18.1432,18.2566,18.0277,18.1432,404250.82281105,0
+BHE.US,D,20160629,000000,18.3187,18.4883,18.1964,18.3099,333180.76310292,0
+BHE.US,D,20160630,000000,18.3187,18.7891,18.1964,18.7833,323944.30157189,0
+BHE.US,D,20160701,000000,18.7891,18.95,18.658,18.7645,114527.05357677,0
+BHE.US,D,20160705,000000,18.6916,18.7645,18.3651,18.5169,208461.15763028,0
+BHE.US,D,20160706,000000,18.374,18.658,18.2516,18.5071,256316.36995354,0
+BHE.US,D,20160707,000000,18.5751,18.942,18.5751,18.8888,231637.4775137,0
+BHE.US,D,20160708,000000,19.0949,19.4046,18.942,19.376,209600.7605678,0
+BHE.US,D,20160711,000000,19.4303,19.5644,19.3592,19.4401,154654.46021511,0
+BHE.US,D,20160712,000000,19.5279,19.8307,19.5279,19.7242,209100.91693061,0
+BHE.US,D,20160713,000000,19.8564,20.0349,19.7666,19.9185,247749.07028973,0
+BHE.US,D,20160714,000000,20.0852,20.2025,19.9727,19.9817,185973.26336481,0
+BHE.US,D,20160715,000000,20.1335,20.1957,19.9185,20.0684,298860.87036686,0
+BHE.US,D,20160718,000000,20.1335,20.3032,19.9817,20.0605,207532.44206908,0
+BHE.US,D,20160719,000000,20.0083,20.1335,19.9185,19.9372,195963.03893729,0
+BHE.US,D,20160720,000000,20.0605,20.2736,19.8742,20.2193,309688.112155,0
+BHE.US,D,20160721,000000,20.2933,20.7726,19.9461,20.3268,397425.37176529,0
+BHE.US,D,20160722,000000,20.3712,20.6474,20.025,20.6208,509939.87033227,0
+BHE.US,D,20160725,000000,20.6208,21.1001,20.6208,21.0468,508731.32344479,0
+BHE.US,D,20160726,000000,20.9649,21.0734,20.318,20.8782,483023.34116367,0
+BHE.US,D,20160727,000000,20.8594,21.1445,20.8496,21.0824,456150.4089046,0
+BHE.US,D,20160728,000000,21.039,21.1622,20.7894,20.9749,316295.5786531,0
+BHE.US,D,20160729,000000,20.9936,21.0202,20.7441,20.816,471952.76778744,0
+BHE.US,D,20160801,000000,20.825,21.2155,20.7165,20.9936,372858.00630332,0
+BHE.US,D,20160802,000000,20.9413,21.0824,20.5882,20.6651,319602.86048782,0
+BHE.US,D,20160803,000000,20.7263,20.887,20.6474,20.887,296464.05422422,0
+BHE.US,D,20160804,000000,20.8782,20.9897,20.8259,20.8594,323259.9314804,0
+BHE.US,D,20160805,000000,20.9315,21.3042,20.8496,21.2057,377768.23497453,0
+BHE.US,D,20160808,000000,21.2057,21.3112,21.0734,21.2776,238970.88324959,0
+BHE.US,D,20160809,000000,21.3112,21.5884,21.2233,21.4897,245736.51527995,0
+BHE.US,D,20160810,000000,21.4897,21.5074,21.1159,21.3753,260176.21726952,0
+BHE.US,D,20160811,000000,21.4039,21.5538,21.3112,21.4118,233454.35337139,0
+BHE.US,D,20160812,000000,21.4118,21.5173,21.3112,21.4986,228580.62443838,0
+BHE.US,D,20160815,000000,21.535,21.8004,21.535,21.6317,158120.9214637,0
+BHE.US,D,20160816,000000,21.607,21.6495,21.3654,21.4039,242366.37278498,0
+BHE.US,D,20160817,000000,21.4808,21.4986,21.329,21.4541,210888.39022141,0
+BHE.US,D,20160818,000000,21.4986,21.5616,21.394,21.4463,250147.9141956,0
+BHE.US,D,20160819,000000,21.4295,21.4897,21.4039,21.4295,216097.71396965,0
+BHE.US,D,20160822,000000,21.3654,21.4897,21.253,21.4897,303086.72894658,0
+BHE.US,D,20160823,000000,21.4897,21.6761,21.4897,21.5074,203163.62618135,0
+BHE.US,D,20160824,000000,21.4808,21.6859,21.4463,21.6593,210050.92400576,0
+BHE.US,D,20160825,000000,21.615,21.7126,21.4295,21.6761,228146.6831063,0
+BHE.US,D,20160826,000000,21.7313,21.8004,21.394,21.5272,218034.22785816,0
+BHE.US,D,20160829,000000,21.5706,21.6761,21.5272,21.5982,177820.64128237,0
+BHE.US,D,20160830,000000,21.5538,21.7126,21.5173,21.6238,197720.09577958,0
+BHE.US,D,20160831,000000,21.6495,21.6495,21.2688,21.4207,283099.06674869,0
+BHE.US,D,20160901,000000,21.4808,21.6317,21.2481,21.6317,260557.43675752,0
+BHE.US,D,20160902,000000,21.7826,21.7826,21.467,21.6761,240921.59148073,0
+BHE.US,D,20160906,000000,21.7215,21.7609,21.2688,21.4621,312496.56423413,0
+BHE.US,D,20160907,000000,21.4118,21.7057,21.2776,21.7057,301970.44528625,0
+BHE.US,D,20160908,000000,21.607,21.7126,21.4719,21.6761,204287.00701301,0
+BHE.US,D,20160909,000000,21.5074,21.5074,21.039,21.0557,234266.47254662,0
+BHE.US,D,20160912,000000,20.8969,21.4167,20.6218,21.2233,361977.02878947,0
+BHE.US,D,20160913,000000,21.1159,21.3723,21.0468,21.2233,356551.74825681,0
+BHE.US,D,20160914,000000,21.2057,21.3466,21.0291,21.1524,204502.96379743,0
+BHE.US,D,20160915,000000,21.1524,21.8458,21.0468,21.8359,374399.10636118,0
+BHE.US,D,20160916,000000,21.7392,21.7392,21.1445,21.253,554439.1345032,0
+BHE.US,D,20160919,000000,21.3851,21.8458,21.321,21.6317,261639.24844288,0
+BHE.US,D,20160920,000000,21.7313,21.758,21.5616,21.5884,311804.08308971,0
+BHE.US,D,20160921,000000,21.758,22.0371,21.7126,21.9691,232955.52361582,0
+BHE.US,D,20160922,000000,21.8921,22.2669,21.7481,22.262,324576.96370091,0
+BHE.US,D,20160923,000000,22.112,22.1732,21.8192,21.9966,322015.89873632,0
+BHE.US,D,20160926,000000,21.9089,22.2373,21.8192,22.0332,291911.72576381,0
+BHE.US,D,20160927,000000,21.9523,22.2994,21.6593,22.2373,301732.18310625,0
+BHE.US,D,20160928,000000,22.2994,22.4119,21.9868,22.0332,400723.52866544,0
+BHE.US,D,20160929,000000,22.0233,22.0923,21.7668,21.8192,236617.66401648,0
+BHE.US,D,20160930,000000,21.9,22.2097,21.8546,22.1565,313926.13731413,0
+BHE.US,D,20161003,000000,22.0608,22.2452,21.9601,22.0923,210500.0735621,0
+BHE.US,D,20161004,000000,22.1318,22.3172,21.9523,22.0233,167298.57786095,0
+BHE.US,D,20161005,000000,22.1732,22.4119,22.0923,22.3261,214790.82056532,0
+BHE.US,D,20161006,000000,22.3783,22.6259,22.2018,22.618,288981.60789063,0
+BHE.US,D,20161007,000000,22.6259,22.6357,22.2373,22.3783,283487.383408,0
+BHE.US,D,20161010,000000,22.5825,22.8587,22.5825,22.833,220726.08355135,0
+BHE.US,D,20161011,000000,22.8232,22.8232,22.2718,22.4592,237389.22792704,0
+BHE.US,D,20161012,000000,22.404,22.4119,22.1475,22.3695,231484.38138953,0
+BHE.US,D,20161013,000000,22.262,22.2718,21.8368,22.112,306413.27453202,0
+BHE.US,D,20161014,000000,22.2097,22.3537,22.0518,22.0518,174584.33116085,0
+BHE.US,D,20161017,000000,21.9789,22.5568,21.9789,22.336,261727.45614356,0
+BHE.US,D,20161018,000000,22.5568,22.6437,22.2452,22.4671,340204.93494562,0
+BHE.US,D,20161019,000000,22.4207,22.4207,21.9789,22.2018,271346.15104421,0
+BHE.US,D,20161020,000000,22.112,22.2896,21.7353,22.112,265887.41241818,0
+BHE.US,D,20161021,000000,21.758,22.5993,21.535,22.5125,666170.91646184,0
+BHE.US,D,20161024,000000,22.7334,23.0885,22.7127,22.9553,307778.97307014,0
+BHE.US,D,20161025,000000,22.9099,23.0885,22.2018,22.4207,401059.12348068,0
+BHE.US,D,20161026,000000,22.3783,22.6437,22.3783,22.5568,349636.06174713,0
+BHE.US,D,20161027,000000,23.264,23.264,22.2896,22.336,342955.59577259,0
+BHE.US,D,20161028,000000,22.2018,22.6437,22.1565,22.2018,215694.18908608,0
+BHE.US,D,20161031,000000,22.336,22.336,21.8921,22.336,398131.03337073,0
+BHE.US,D,20161101,000000,22.4671,22.5125,21.9789,22.2452,288181.6552948,0
+BHE.US,D,20161102,000000,22.1565,22.5568,21.9789,22.2452,329102.93123928,0
+BHE.US,D,20161103,000000,22.2896,22.3783,21.9789,22.2018,258487.09049557,0
+BHE.US,D,20161104,000000,22.1565,22.5568,22.117,22.3783,271342.09551775,0
+BHE.US,D,20161107,000000,22.7334,22.9553,22.5568,22.8675,268677.61462823,0
+BHE.US,D,20161108,000000,22.9099,22.9099,22.4671,22.8675,271392.7895986,0
+BHE.US,D,20161109,000000,22.6437,23.5797,22.2896,23.4436,329522.67822872,0
+BHE.US,D,20161110,000000,23.5333,24.0689,23.5333,23.6635,370180.34495277,0
+BHE.US,D,20161111,000000,23.6635,24.1073,23.5797,24.1073,599934.03042205,0
+BHE.US,D,20161114,000000,24.1073,24.6883,24.0216,24.1537,446224.50787399,0
+BHE.US,D,20161115,000000,23.9742,24.3776,23.8884,24.2444,299086.96596745,0
+BHE.US,D,20161116,000000,24.2444,24.422,23.9338,24.2878,274825.79275382,0
+BHE.US,D,20161117,000000,24.422,24.6439,24.1537,24.5108,165417.82746138,0
+BHE.US,D,20161118,000000,24.5541,24.7307,24.2878,24.6439,284423.19614051,0
+BHE.US,D,20161121,000000,24.6883,24.7761,24.2878,24.6439,285630.72914639,0
+BHE.US,D,20161122,000000,24.7761,25.0197,24.6676,24.9536,321843.53886142,0
+BHE.US,D,20161123,000000,24.998,25.3974,24.8629,25.3541,257363.70966392,0
+BHE.US,D,20161125,000000,25.4428,25.5749,25.1331,25.3974,118099.97239513,0
+BHE.US,D,20161128,000000,25.3541,25.7082,25.1755,25.4862,259101.50275548,0
+BHE.US,D,20161129,000000,25.5749,25.8866,25.3974,25.6194,308768.52152836,0
+BHE.US,D,20161130,000000,25.7969,25.7969,24.998,25.1755,298226.1804746,0
+BHE.US,D,20161201,000000,25.2199,25.2653,24.422,24.5995,354743.99733367,0
+BHE.US,D,20161202,000000,24.6883,25.3097,24.5108,25.1755,312598.96627745,0
+BHE.US,D,20161205,000000,25.2653,25.7969,25.2199,25.7969,278331.79538547,0
+BHE.US,D,20161206,000000,25.7082,25.9764,25.2653,25.8866,241888.83454336,0
+BHE.US,D,20161207,000000,25.7555,25.9764,25.6194,25.931,276793.73697246,0
+BHE.US,D,20161208,000000,25.9764,26.3295,25.8866,26.2427,279113.49811219,0
+BHE.US,D,20161209,000000,26.2871,26.4202,26.1105,26.2871,375054.07388577,0
+BHE.US,D,20161212,000000,26.2427,26.5287,26.0198,26.2871,317805.24838084,0
+BHE.US,D,20161213,000000,26.4636,26.5515,26.1105,26.1974,415247.38282923,0
+BHE.US,D,20161214,000000,26.151,26.5061,25.7555,26.151,363924.69537576,0
+BHE.US,D,20161215,000000,26.1105,26.7299,25.9764,26.5515,437321.61339495,0
+BHE.US,D,20161216,000000,26.6846,26.9528,26.2871,26.3758,935459.90170513,0
+BHE.US,D,20161219,000000,26.5061,26.9074,26.4202,26.5998,251284.47548827,0
+BHE.US,D,20161220,000000,26.7763,27.1284,26.5515,27.088,272835.54313961,0
+BHE.US,D,20161221,000000,27.1284,27.4401,26.9528,27.2625,276048.53398394,0
+BHE.US,D,20161222,000000,27.3069,27.3069,26.8177,27.1718,186968.89511272,0
+BHE.US,D,20161223,000000,27.2625,27.3069,27.1284,27.3069,130691.36819689,0
+BHE.US,D,20161227,000000,27.3069,27.663,27.3069,27.6156,167651.40866367,0
+BHE.US,D,20161228,000000,27.7093,27.7093,27.0397,27.3069,207549.67805657,0
+BHE.US,D,20161229,000000,27.3069,27.663,26.9943,27.4401,263104.30737947,0
+BHE.US,D,20161230,000000,27.4835,27.4835,26.9074,27.088,224712.66606946,0
+BHE.US,D,20170103,000000,27.1718,27.5752,26.9528,27.3069,288428.02852774,0
+BHE.US,D,20170104,000000,27.4401,27.663,27.2625,27.5299,323670.55353529,0
+BHE.US,D,20170105,000000,27.5299,27.7093,27.0397,27.1718,293582.60266866,0
+BHE.US,D,20170106,000000,27.2201,27.2201,26.7299,27.088,231534.06158876,0
+BHE.US,D,20170109,000000,26.9943,27.0159,26.7763,26.7763,330415.90793332,0
+BHE.US,D,20170110,000000,26.9074,27.5525,26.9074,27.4835,354181.29303622,0
+BHE.US,D,20170111,000000,27.4401,27.6394,27.1284,27.5752,387226.7365797,0
+BHE.US,D,20170112,000000,27.6156,27.6156,26.9528,27.4835,264391.93703308,0
+BHE.US,D,20170113,000000,27.6156,27.7942,27.3504,27.3504,418622.59473228,0
+BHE.US,D,20170117,000000,27.3504,27.3966,26.5998,26.7299,386239.21588472,0
+BHE.US,D,20170118,000000,26.8631,26.8631,26.4636,26.8177,529024.16400941,0
+BHE.US,D,20170119,000000,26.7299,27.088,26.3059,26.3758,322761.10172482,0
+BHE.US,D,20170120,000000,26.5998,26.9074,26.4636,26.6846,329169.847426,0
+BHE.US,D,20170123,000000,26.5998,26.6846,26.3758,26.5998,163069.67763636,0
+BHE.US,D,20170124,000000,26.7763,27.1087,26.7763,26.8631,445365.75014438,0
+BHE.US,D,20170125,000000,27.1284,27.3966,26.9528,27.2201,410870.45588857,0
+BHE.US,D,20170126,000000,27.2201,27.3504,27.0397,27.1718,415249.41059247,0
+BHE.US,D,20170127,000000,27.1284,27.3504,27.1284,27.2625,378433.3413153,0
+BHE.US,D,20170130,000000,27.0397,27.2201,26.6846,27.1284,526271.4754192,0
+BHE.US,D,20170131,000000,27.1718,27.3069,26.6846,27.1718,546640.3571051,0
+BHE.US,D,20170201,000000,27.4835,27.6156,27.1087,27.3504,436287.45414559,0
+BHE.US,D,20170202,000000,27.3504,27.3966,26.9943,27.088,356692.67780158,0
+BHE.US,D,20170203,000000,27.1718,27.5299,27.1718,27.4401,448841.33632751,0
+BHE.US,D,20170206,000000,27.4401,27.4401,26.9528,27.088,255709.05486494,0
+BHE.US,D,20170207,000000,27.2201,27.3966,26.7299,26.9528,462153.60195896,0
+BHE.US,D,20170208,000000,26.7763,27.7497,26.3758,27.3504,973844.44584382,0
+BHE.US,D,20170209,000000,27.7497,29.1296,27.7497,29.0822,1046582.340812,0
+BHE.US,D,20170210,000000,29.3052,29.6997,28.2844,28.4155,545777.54384901,0
+BHE.US,D,20170213,000000,28.4619,29.0822,28.1976,28.5507,865056.976101,0
+BHE.US,D,20170214,000000,28.5507,28.8594,28.2371,28.7716,476521.31835373,0
+BHE.US,D,20170215,000000,28.7282,29.393,28.6848,29.2145,475206.31389646,0
+BHE.US,D,20170216,000000,29.1711,29.3052,28.6384,29.0822,417102.78618838,0
+BHE.US,D,20170217,000000,29.0822,29.0822,28.6848,28.9491,693479.81781623,0
+BHE.US,D,20170221,000000,28.9067,29.1711,28.7716,28.9491,369879.22211252,0
+BHE.US,D,20170222,000000,28.8594,29.0399,28.7282,28.9067,208897.12672559,0
+BHE.US,D,20170223,000000,28.818,28.9491,28.4619,28.7282,278060.07511211,0
+BHE.US,D,20170224,000000,28.3278,28.6384,28.2844,28.5507,260686.19972289,0
+BHE.US,D,20170227,000000,28.2844,28.595,28.0624,28.4155,395153.26306155,0
+BHE.US,D,20170228,000000,28.3278,28.3278,27.594,27.6156,446530.70012233,0
+BHE.US,D,20170301,000000,27.9737,28.3761,27.8406,28.2844,534464.65276632,0
+BHE.US,D,20170302,000000,28.1976,28.4155,27.9953,28.1048,219206.27500743,0
+BHE.US,D,20170303,000000,28.0181,28.3278,27.7715,27.885,278710.98711023,0
+BHE.US,D,20170306,000000,27.8406,27.8406,27.4835,27.4835,324990.62740065,0
+BHE.US,D,20170307,000000,27.5299,27.885,27.4401,27.663,356030.61310567,0
+BHE.US,D,20170308,000000,27.7942,27.9273,27.5752,27.663,272980.52821085,0
+BHE.US,D,20170309,000000,27.5299,27.7942,27.4401,27.5299,178746.31519871,0
+BHE.US,D,20170310,000000,27.6156,27.885,27.3504,27.3966,268589.40692754,0
+BHE.US,D,20170313,000000,27.4401,27.6156,27.3828,27.5299,192689.21519594,0
+BHE.US,D,20170314,000000,27.5299,28.1048,27.4835,28.0181,253786.73531908,0
+BHE.US,D,20170315,000000,28.1048,28.5507,28.1048,28.3761,271321.81788541,0
+BHE.US,D,20170316,000000,28.4619,28.8821,28.3761,28.7282,324841.58680295,0
+BHE.US,D,20170317,000000,28.9067,29.1296,28.4619,29.0822,663033.96673879,0
+BHE.US,D,20170320,000000,29.0822,29.1296,28.4619,28.5063,230267.7234491,0
+BHE.US,D,20170321,000000,28.595,28.6384,27.663,27.7942,301312.43611681,0
+BHE.US,D,20170322,000000,27.8406,28.3278,27.7942,28.2844,476251.6258436,0
+BHE.US,D,20170323,000000,28.2844,28.5507,28.1522,28.4155,282640.7922578,0
+BHE.US,D,20170324,000000,28.5063,28.6848,28.1976,28.4155,286857.52590298,0
+BHE.US,D,20170327,000000,27.9737,28.6384,27.5752,28.5507,235787.29497215,0
+BHE.US,D,20170328,000000,28.4619,28.595,28.1522,28.4155,326442.50587621,0
+BHE.US,D,20170329,000000,28.3761,28.5063,28.1522,28.3278,231565.49191888,0
+BHE.US,D,20170330,000000,28.3278,28.5063,28.1522,28.4155,403740.84035769,0
+BHE.US,D,20170331,000000,28.3761,28.53,28.1522,28.2371,391724.31543279,0
+BHE.US,D,20170403,000000,28.2844,28.3278,27.5752,27.7942,324133.89743426,0
+BHE.US,D,20170404,000000,27.7942,28.1749,27.7093,27.8406,241822.93223826,0
+BHE.US,D,20170405,000000,27.9273,28.0624,27.3069,27.3966,318640.68683326,0
+BHE.US,D,20170406,000000,27.4835,27.7942,27.2625,27.663,267275.41635188,0
+BHE.US,D,20170407,000000,27.6156,27.7093,27.2625,27.4835,367276.58800163,0
+BHE.US,D,20170410,000000,27.4835,27.9737,27.2201,27.3504,226271.00211481,0
+BHE.US,D,20170411,000000,27.3069,27.7301,27.088,27.6156,250965.10277891,0
+BHE.US,D,20170412,000000,27.5752,27.7093,27.088,27.3069,146539.3517525,0
+BHE.US,D,20170413,000000,27.2625,27.4401,26.9074,26.9528,226602.54140358,0
+BHE.US,D,20170417,000000,27.088,27.4618,27.0397,27.3966,214423.79541995,0
+BHE.US,D,20170418,000000,27.3966,27.5299,27.088,27.4835,147624.20508271,0
+BHE.US,D,20170419,000000,27.6156,27.885,27.4401,27.663,214300.10186268,0
+BHE.US,D,20170420,000000,27.4835,28.8594,27.4835,28.5063,822492.19805534,0
+BHE.US,D,20170421,000000,28.3761,28.3761,27.5299,27.5299,484433.65049294,0
+BHE.US,D,20170424,000000,27.885,28.2371,27.7497,28.1048,540358.34660605,0
+BHE.US,D,20170425,000000,28.3278,28.6848,28.0181,28.4155,357827.21133102,0
+BHE.US,D,20170426,000000,28.4155,28.8396,28.1048,28.3761,425637.64164044,0
+BHE.US,D,20170427,000000,28.3761,28.7716,28.3761,28.6848,403983.15806416,0
+BHE.US,D,20170428,000000,28.7716,28.8594,28.0822,28.1522,263282.75054406,0
+BHE.US,D,20170501,000000,28.2371,28.595,28.0624,28.5063,563619.8325453,0
+BHE.US,D,20170502,000000,28.595,28.595,28.1749,28.2844,247052.53361884,0
+BHE.US,D,20170503,000000,28.1048,28.2371,27.9737,28.1048,281418.05102767,0
+BHE.US,D,20170504,000000,28.2371,28.5063,28.1048,28.3278,282895.27654367,0
+BHE.US,D,20170505,000000,28.4155,28.5063,27.9273,28.4155,335048.33304147,0
+BHE.US,D,20170508,000000,28.3278,29.0399,28.3278,28.5507,507198.33443985,0
+BHE.US,D,20170509,000000,28.5507,28.9491,28.2844,28.6384,344586.93129438,0
+BHE.US,D,20170510,000000,28.6384,28.7282,28.1976,28.595,274087.68693663,0
+BHE.US,D,20170511,000000,28.4155,28.7282,28.1048,28.595,312109.26145643,0
+BHE.US,D,20170512,000000,28.4155,28.7282,28.3761,28.5063,352113.98841912,0
+BHE.US,D,20170515,000000,28.6384,28.7716,28.4155,28.6384,247919.40240139,0
+BHE.US,D,20170516,000000,28.7282,28.8052,28.3938,28.7716,338676.00146716,0
+BHE.US,D,20170517,000000,28.3278,28.3761,27.4835,27.5299,317507.16718543,0
+BHE.US,D,20170518,000000,27.3966,27.6156,27.2429,27.3504,341978.21389379,0
+BHE.US,D,20170519,000000,27.3966,27.9273,27.3966,27.663,537493.11715635,0
+BHE.US,D,20170522,000000,27.7497,28.2371,27.6156,28.1522,268951.36266482,0
+BHE.US,D,20170523,000000,28.2844,28.3278,27.885,28.2371,319994.21879198,0
+BHE.US,D,20170524,000000,28.2371,28.3761,28.0624,28.2844,177944.33483964,0
+BHE.US,D,20170525,000000,28.3761,28.595,28.2371,28.5507,164962.59461534,0
+BHE.US,D,20170526,000000,28.5507,28.5714,28.2371,28.4155,271635.10730506,0
+BHE.US,D,20170530,000000,28.4155,29.0822,28.2371,28.7716,511810.48191567,0
+BHE.US,D,20170531,000000,28.8594,28.9491,28.3278,28.6848,372442.31484034,0
+BHE.US,D,20170601,000000,28.9067,29.3052,28.5507,29.2618,333304.4566602,0
+BHE.US,D,20170602,000000,29.3052,30.0608,29.0822,29.751,432535.07828101,0
+BHE.US,D,20170605,000000,29.8378,30.0608,29.5252,29.5252,195967.09446376,0
+BHE.US,D,20170606,000000,29.4837,29.7027,29.2145,29.5252,190568.17485313,0
+BHE.US,D,20170607,000000,29.6593,29.7934,29.4393,29.5715,185279.76833877,0
+BHE.US,D,20170608,000000,29.6178,30.327,29.6178,30.2806,266661.00409197,0
+BHE.US,D,20170609,000000,30.4167,30.5933,29.5715,29.9255,579426.24695461,0
+BHE.US,D,20170612,000000,29.9255,30.3704,29.5163,30.0608,263394.27752194,0
+BHE.US,D,20170613,000000,30.1929,30.4167,30.0144,30.1929,225206.42641695,0
+BHE.US,D,20170614,000000,30.2392,30.327,29.7027,29.9255,243509.01736736,0
+BHE.US,D,20170615,000000,29.7027,30.0608,29.3052,29.8378,248388.82959007,0
+BHE.US,D,20170616,000000,29.5715,29.8378,29.1296,29.4837,440302.42534899,0
+BHE.US,D,20170619,000000,29.6593,29.751,29.2618,29.4837,272392.47687298,0
+BHE.US,D,20170620,000000,29.2618,29.4837,28.9975,29.0822,165661.15904946,0
+BHE.US,D,20170621,000000,29.1711,29.3052,28.9491,29.0822,244287.67844923,0
+BHE.US,D,20170622,000000,28.9491,29.1711,28.7282,28.9975,124222.80348032,0
+BHE.US,D,20170623,000000,28.9975,29.751,28.9975,29.6593,306703.2446745,0
+BHE.US,D,20170626,000000,29.7027,29.9709,29.3052,29.8841,341613.21651166,0
+BHE.US,D,20170627,000000,29.8841,29.8841,28.8594,28.9067,270316.04732132,0
+BHE.US,D,20170628,000000,29.0822,29.5252,28.7282,29.5252,470490.7504957,0
+BHE.US,D,20170629,000000,29.5252,29.751,28.53,28.9975,306970.90942139,0
+BHE.US,D,20170630,000000,28.9975,29.0822,28.595,28.6848,360962.13329084,0
+BHE.US,D,20170703,000000,28.818,29.0399,28.7716,28.9975,154212.40783009,0
+BHE.US,D,20170705,000000,29.0822,29.2145,28.5507,28.595,288544.6249137,0
+BHE.US,D,20170706,000000,28.3761,28.6384,28.1048,28.4619,380518.89580151,0
+BHE.US,D,20170707,000000,28.5507,28.9975,28.3761,28.8594,202202.46640842,0
+BHE.US,D,20170710,000000,28.8594,29.4393,28.6384,29.1296,273412.4417797,0
+BHE.US,D,20170711,000000,29.1711,29.3486,28.9067,29.1296,290125.26635463,0
+BHE.US,D,20170712,000000,29.3486,29.8142,29.3486,29.7027,423565.26761525,0
+BHE.US,D,20170713,000000,29.751,29.751,29.3052,29.5715,321774.59491147,0
+BHE.US,D,20170714,000000,29.5715,29.9709,29.3486,29.9255,330092.47969748,0
+BHE.US,D,20170717,000000,29.9709,30.1071,29.5952,30.0608,258437.41029634,0
+BHE.US,D,20170718,000000,30.1465,30.2392,29.7027,30.2392,280385.91954154,0
+BHE.US,D,20170719,000000,30.3704,31.3054,30.1465,31.0815,529627.42357153,0
+BHE.US,D,20170720,000000,30.8586,30.9928,27.885,29.5252,1132430.7389697,0
+BHE.US,D,20170721,000000,29.6178,30.1071,29.4837,29.751,589236.56548088,0
+BHE.US,D,20170724,000000,29.8378,30.1701,29.6178,30.0144,467849.58888337,0
+BHE.US,D,20170725,000000,29.8841,30.4592,29.3486,30.4592,617149.74027901,0
+BHE.US,D,20170726,000000,30.6367,30.6367,29.7934,29.8841,302946.81328344,0
+BHE.US,D,20170727,000000,29.9255,30.0144,29.6178,29.8378,302156.99950378,0
+BHE.US,D,20170728,000000,29.6178,29.7027,29.393,29.5252,175826.33614169,0
+BHE.US,D,20170731,000000,29.6178,29.9709,29.5252,29.8841,343016.42866962,0
+BHE.US,D,20170801,000000,30.1465,30.548,29.7934,30.0144,336765.84850069,0
+BHE.US,D,20170802,000000,29.9709,30.2392,29.5715,29.751,286732.81846409,0
+BHE.US,D,20170803,000000,29.7027,29.751,29.2145,29.3486,267833.05124125,0
+BHE.US,D,20170804,000000,29.4393,29.4837,29.1296,29.2618,270701.32233579,0
+BHE.US,D,20170807,000000,29.3052,29.4837,29.0399,29.1296,302168.15220157,0
+BHE.US,D,20170808,000000,29.2145,29.5715,29.0399,29.0399,199890.81632162,0
+BHE.US,D,20170809,000000,28.9067,29.1711,28.5507,28.8594,242094.65251162,0
+BHE.US,D,20170810,000000,28.6848,28.9975,28.595,28.6384,276227.99103016,0
+BHE.US,D,20170811,000000,28.4619,28.8594,28.3278,28.3761,297319.77030899,0
+BHE.US,D,20170814,000000,28.6384,28.9067,28.595,28.7716,236688.63572968,0
+BHE.US,D,20170815,000000,28.7282,28.9491,28.2371,28.2844,195231.01640981,0
+BHE.US,D,20170816,000000,28.4155,28.7282,28.3514,28.5507,243713.821454,0
+BHE.US,D,20170817,000000,28.4155,28.595,27.7497,27.7942,365996.05551933,0
+BHE.US,D,20170818,000000,27.5299,28.0624,27.3504,27.8406,266193.60466653,0
+BHE.US,D,20170821,000000,27.7942,28.1522,27.6965,27.7942,231651.67185633,0
+BHE.US,D,20170822,000000,27.885,28.2844,27.885,28.1976,198605.21443124,0
+BHE.US,D,20170823,000000,28.0624,28.2844,28.0181,28.0624,276015.07589058,0
+BHE.US,D,20170824,000000,28.2371,28.2371,27.7942,27.9737,202660.74089932,0
+BHE.US,D,20170825,000000,28.1048,28.3938,27.9737,28.2844,148305.53352934,0
+BHE.US,D,20170828,000000,28.2844,28.3514,28.0181,28.2844,203588.44257888,0
+BHE.US,D,20170829,000000,27.9273,28.5063,27.885,28.2371,329896.8005454,0
+BHE.US,D,20170830,000000,28.2371,28.595,28.1976,28.5063,254361.60619593,0
+BHE.US,D,20170831,000000,28.6384,28.9255,28.4155,28.8594,230590.13780331,0
+BHE.US,D,20170901,000000,28.8594,29.2145,28.8594,29.1711,161408.93954769,0
+BHE.US,D,20170905,000000,29.1296,29.2145,28.595,28.818,211899.23019358,0
+BHE.US,D,20170906,000000,28.9975,28.9975,28.4155,28.5063,151044.02777692,0
+BHE.US,D,20170907,000000,28.5063,28.5507,28.1976,28.3761,116391.58187046,0
+BHE.US,D,20170908,000000,28.3278,28.595,28.1048,28.3761,123766.55675265,0
+BHE.US,D,20170911,000000,28.6384,28.9255,28.4619,28.9067,164070.37879236,0
+BHE.US,D,20170912,000000,28.9975,29.0399,28.8594,28.9491,195995.48314904,0
+BHE.US,D,20170913,000000,28.8594,28.9255,28.6384,28.7716,240857.71693885,0
+BHE.US,D,20170914,000000,28.6848,28.818,28.595,28.7716,177375.54725249,0
+BHE.US,D,20170915,000000,28.818,28.9491,28.6848,28.9491,472075.44746311,0
+BHE.US,D,20170918,000000,29.0822,29.5252,29.0822,29.4393,263293.90324186,0
+BHE.US,D,20170919,000000,29.4393,29.8378,29.3486,29.8378,226127.0309252,0
+BHE.US,D,20170920,000000,29.7934,29.8841,29.5252,29.6178,227958.10112553,0
+BHE.US,D,20170921,000000,29.6178,29.7934,29.4117,29.6178,196627.13139644,0
+BHE.US,D,20170922,000000,29.6178,29.9709,29.5232,29.8378,118349.38727292,0
+BHE.US,D,20170925,000000,29.7027,29.751,29.3052,29.5715,263326.3474536,0
+BHE.US,D,20170926,000000,29.751,30.0144,29.7027,29.9709,207468.56752721,0
+BHE.US,D,20170927,000000,30.2392,30.7038,29.8841,30.5933,387022.94637467,0
+BHE.US,D,20170928,000000,30.4592,30.7274,30.1071,30.6821,371682.91750919,0
+BHE.US,D,20170929,000000,30.6367,30.6821,30.2806,30.327,255299.44669167,0
+BHE.US,D,20171002,000000,30.4592,31.0815,30.4167,31.0815,338336.35112547,0
+BHE.US,D,20171003,000000,31.0815,31.3488,30.9021,31.258,329769.05146166,0
+BHE.US,D,20171004,000000,31.3054,31.48,31.1269,31.48,186198.34508378,0
+BHE.US,D,20171005,000000,31.5698,31.6595,31.3903,31.5698,184614.661998,0
+BHE.US,D,20171006,000000,31.5254,31.6141,31.3054,31.3903,209102.94469385,0
+BHE.US,D,20171009,000000,31.3903,31.5698,31.2137,31.4366,266706.62876473,0
+BHE.US,D,20171010,000000,31.4366,31.6141,31.3488,31.48,203499.22099658,0
+BHE.US,D,20171011,000000,31.5698,31.6595,31.3488,31.4366,330529.46267442,0
+BHE.US,D,20171012,000000,31.4366,31.6141,31.3054,31.5254,228235.90468859,0
+BHE.US,D,20171013,000000,31.6595,31.7464,31.4129,31.5254,169499.7148515,0
+BHE.US,D,20171016,000000,31.6141,31.7917,31.3903,31.5254,233764.6011462,0
+BHE.US,D,20171017,000000,31.5698,31.5698,31.2137,31.3488,277092.83204948,0
+BHE.US,D,20171018,000000,31.5698,31.7464,31.4366,31.6141,496022.31737546,0
+BHE.US,D,20171019,000000,29.5252,29.8841,26.5998,27.5299,1467779.1809699,0
+BHE.US,D,20171020,000000,27.7942,27.8406,26.7763,27.088,793019.67333023,0
+BHE.US,D,20171023,000000,27.3504,27.3504,26.8177,27.088,559405.12666336,0
+BHE.US,D,20171024,000000,27.088,27.1718,26.8177,26.9074,555207.6567689,0
+BHE.US,D,20171025,000000,26.7299,27.5299,26.6846,27.2625,563898.64998998,0
+BHE.US,D,20171026,000000,27.3504,27.4401,26.9528,27.0397,433313.73936288,0
+BHE.US,D,20171027,000000,26.9943,27.3504,26.9074,27.3504,332933.37598837,0
+BHE.US,D,20171030,000000,27.1284,27.3069,26.9943,27.1284,348655.63822347,0
+BHE.US,D,20171031,000000,27.2201,27.7093,27.088,27.4835,517088.74961387,0
+BHE.US,D,20171101,000000,27.7093,27.7093,26.7763,26.7763,372270.96884706,0
+BHE.US,D,20171102,000000,26.6392,26.9528,26.4202,26.6392,441760.38711426,0
+BHE.US,D,20171103,000000,26.7299,26.8631,26.151,26.2427,310158.55322529,0
+BHE.US,D,20171106,000000,26.2427,26.7299,26.151,26.5998,507404.1524081,0
+BHE.US,D,20171107,000000,26.5515,26.7299,25.8866,25.9764,634792.29429674,0
+BHE.US,D,20171108,000000,26.0641,26.3295,25.8866,26.2871,819606.6909733,0
+BHE.US,D,20171109,000000,26.1105,26.7299,26.0198,26.5998,400713.38984928,0
+BHE.US,D,20171110,000000,26.5998,26.9736,26.5998,26.7763,264745.78171742,0
+BHE.US,D,20171113,000000,26.6392,26.8177,26.5515,26.5998,315071.82354136,0
+BHE.US,D,20171114,000000,26.5061,26.7299,26.4202,26.5998,236773.8017855,0
+BHE.US,D,20171115,000000,26.3295,26.726,26.2871,26.2871,273115.37446591,0
+BHE.US,D,20171116,000000,26.3758,26.8631,26.3758,26.6846,459351.23316952,0
+BHE.US,D,20171117,000000,26.5515,27.3504,26.5515,27.088,343874.17251762,0
+BHE.US,D,20171120,000000,27.1284,27.3069,26.9528,27.2201,288608.49945556,0
+BHE.US,D,20171121,000000,27.4401,27.7942,27.3966,27.663,332483.21255041,0
+BHE.US,D,20171122,000000,27.7093,27.7942,27.3069,27.3504,250270.59387125,0
+BHE.US,D,20171124,000000,27.5299,27.7497,27.4401,27.5752,149933.82740628,0
+BHE.US,D,20171127,000000,27.5752,27.7093,27.2379,27.3966,404731.40269752,0
+BHE.US,D,20171128,000000,27.4401,27.6857,27.3069,27.4835,373630.58409548,0
+BHE.US,D,20171129,000000,27.5752,28.0407,27.2625,27.4835,407571.28510678,0
+BHE.US,D,20171130,000000,27.4835,27.5299,27.0397,27.088,376311.28709088,0
+BHE.US,D,20171201,000000,27.2201,27.3069,25.939,26.6392,427146.29748656,0
+BHE.US,D,20171204,000000,26.7763,27.2201,26.4636,26.6392,540597.62266766,0
+BHE.US,D,20171205,000000,26.7299,27.088,26.3295,26.3758,482392.70679788,0
+BHE.US,D,20171206,000000,26.2871,26.5515,26.1974,26.1974,218006.8530545,0
+BHE.US,D,20171207,000000,26.1974,26.7299,26.1105,26.151,275203.97059697,0
+BHE.US,D,20171208,000000,26.3295,26.4202,26.1105,26.151,205000.77967139,0
+BHE.US,D,20171211,000000,26.2427,26.4202,26.0641,26.151,240420.73396192,0
+BHE.US,D,20171212,000000,26.151,26.4202,25.931,26.2427,250503.78664317,0
+BHE.US,D,20171213,000000,26.2871,26.5998,26.151,26.2427,265118.89015249,0
+BHE.US,D,20171214,000000,26.2427,26.3295,25.931,25.9764,284837.87372188,0
+BHE.US,D,20171215,000000,26.0641,26.7299,26.0641,26.4202,788178.38860897,0
+BHE.US,D,20171218,000000,26.6392,27.1718,26.6392,26.8631,269560.70551664,0
+BHE.US,D,20171219,000000,26.9074,26.9528,26.151,26.1974,412512.94410813,0
+BHE.US,D,20171220,000000,26.3295,26.9074,26.3295,26.6392,294007.41906619,0
+BHE.US,D,20171221,000000,26.7763,26.9528,26.5515,26.5998,248226.60853135,0
+BHE.US,D,20171222,000000,26.6846,26.7299,26.2871,26.2871,124819.97975273,0
+BHE.US,D,20171226,000000,26.151,26.2427,25.7555,26.0198,275244.52586165,0
+BHE.US,D,20171227,000000,25.931,26.0641,25.7555,25.9764,298625.6498317,0
+BHE.US,D,20171228,000000,25.931,26.0859,25.7969,25.8866,250021.17899347,0
+BHE.US,D,20171229,000000,25.931,26.151,25.8433,25.8433,236597.38638415,0
+BHE.US,D,20180102,000000,25.931,25.931,25.5316,25.7969,570999.87683558,0
+BHE.US,D,20180103,000000,25.7555,26.3295,25.7555,26.2871,375821.58226986,0
+BHE.US,D,20180104,000000,26.3295,26.6628,26.2871,26.3295,389376.16560778,0
+BHE.US,D,20180105,000000,26.4202,26.8404,26.4202,26.5998,225585.61814171,0
+BHE.US,D,20180108,000000,26.6392,26.7763,26.2427,26.7299,347938.82392024,0
+BHE.US,D,20180109,000000,26.8177,27.0397,26.5515,26.9528,497804.72125818,0
+BHE.US,D,20180110,000000,26.9074,26.9074,26.3295,26.5998,285708.7980309,0
+BHE.US,D,20180111,000000,26.5998,26.9943,26.5998,26.8631,311508.02965754,0
+BHE.US,D,20180112,000000,26.9528,27.6156,26.9528,27.2201,286780.47090008,0
+BHE.US,D,20180116,000000,27.3504,27.7093,26.8631,26.9074,234900.14855726,0
+BHE.US,D,20180117,000000,27.0397,27.5299,26.9074,27.4835,363250.46410045,0
+BHE.US,D,20180118,000000,27.2201,27.7497,27.2201,27.5299,509563.72025236,0
+BHE.US,D,20180119,000000,27.4401,27.6156,27.2201,27.4835,529260.39842616,0
+BHE.US,D,20180122,000000,27.2201,27.2201,26.2871,26.5998,459884.53490007,0
+BHE.US,D,20180123,000000,26.5061,26.5998,26.2427,26.2871,326239.72955281,0
+BHE.US,D,20180124,000000,26.3758,26.4202,25.7555,25.7969,400954.69367412,0
+BHE.US,D,20180125,000000,25.8866,26.0641,25.2653,25.3974,510177.11863065,0
+BHE.US,D,20180126,000000,25.5316,25.5316,25.3097,25.3541,319593.73555326,0
+BHE.US,D,20180129,000000,25.2199,25.6628,25.0867,25.1331,466206.08678219,0
+BHE.US,D,20180130,000000,24.998,25.6628,24.9161,25.5749,575100.0140948,0
+BHE.US,D,20180131,000000,25.7555,26.0198,25.3974,25.7082,663867.37742798,0
+BHE.US,D,20180201,000000,25.6194,26.0641,25.2653,25.931,574283.8393931,0
+BHE.US,D,20180202,000000,25.7082,25.8433,25.4428,25.4428,443646.20692191,0
+BHE.US,D,20180205,000000,25.1755,25.3974,24.4654,24.5108,578227.8388833,0
+BHE.US,D,20180206,000000,24.1537,24.8215,24.0216,24.7761,507417.33286912,0
+BHE.US,D,20180207,000000,24.6883,24.9536,24.5995,24.6883,456654.30806826,0
+BHE.US,D,20180208,000000,25.5316,26.6392,25.3541,25.9764,1024056.9329266,0
+BHE.US,D,20180209,000000,26.1105,26.4202,25.7082,26.0641,788962.11909892,0
+BHE.US,D,20180212,000000,26.0198,26.1974,25.4862,25.8866,543499.35185558,0
+BHE.US,D,20180213,000000,25.8433,25.9764,25.4862,25.6194,442091.92640302,0
+BHE.US,D,20180214,000000,25.4428,26.1105,25.4428,25.931,444033.50969961,0
+BHE.US,D,20180215,000000,26.0198,26.5061,25.8866,26.4202,427002.32629694,0
+BHE.US,D,20180216,000000,26.2871,26.5061,26.1974,26.3758,926550.92393639,0
+BHE.US,D,20180220,000000,26.6846,27.0397,26.6846,26.6846,560738.38098974,0
+BHE.US,D,20180221,000000,26.6846,26.8848,26.2634,26.4636,413037.12090413,0
+BHE.US,D,20180222,000000,26.5998,27.0397,26.4636,26.5061,342557.14029711,0
+BHE.US,D,20180223,000000,26.7299,26.7299,26.3758,26.6392,306676.88375244,0
+BHE.US,D,20180226,000000,26.6392,27.088,26.5515,27.0397,317846.81752714,0
+BHE.US,D,20180227,000000,26.9528,27.2625,26.8177,26.8631,251808.65228427,0
+BHE.US,D,20180228,000000,26.9528,27.088,26.5061,26.6392,383391.22242251,0
+BHE.US,D,20180301,000000,26.5998,26.9074,26.2871,26.3295,295472.47800278,0
+BHE.US,D,20180302,000000,26.1974,26.9074,26.0198,26.7763,278371.33676853,0
+BHE.US,D,20180305,000000,26.6846,27.1718,26.6846,26.9943,271465.78907502,0
+BHE.US,D,20180306,000000,27.0397,27.3966,26.8177,27.3504,385339.90289043,0
+BHE.US,D,20180307,000000,27.1284,27.663,27.1284,27.5752,338639.50172895,0
+BHE.US,D,20180308,000000,27.8406,28.1976,27.6156,27.885,367588.86353967,0
+BHE.US,D,20180309,000000,28.1048,28.4155,27.9273,28.2371,473861.90687229,0
+BHE.US,D,20180312,000000,28.2371,28.8594,28.1048,28.5507,824135.70015652,0
+BHE.US,D,20180313,000000,28.595,28.8821,28.2371,28.2371,821329.27584062,0
+BHE.US,D,20180314,000000,28.3761,28.3761,27.7942,27.8406,577799.98084092,0
+BHE.US,D,20180315,000000,27.9273,28.2371,27.7093,28.1048,903751.7680145,0
+BHE.US,D,20180316,000000,28.1522,28.6384,28.0624,28.5507,745913.71952195,0
+BHE.US,D,20180319,000000,28.4619,28.6848,27.9737,28.1976,402209.87911599,0
+BHE.US,D,20180320,000000,28.1522,28.3761,27.9737,28.1522,276625.43262403,0
+BHE.US,D,20180321,000000,28.1048,28.4155,28.0181,28.1048,282358.93316826,0
+BHE.US,D,20180322,000000,27.9737,28.1048,27.4401,27.4401,353591.21393511,0
+BHE.US,D,20180323,000000,27.4835,27.8406,26.6392,26.7299,419696.2953647,0
+BHE.US,D,20180326,000000,27.088,27.2625,26.6846,27.1718,398422.01739481,0
+BHE.US,D,20180327,000000,27.1718,27.1718,26.3295,26.3758,394104.90946956,0
+BHE.US,D,20180328,000000,26.3758,26.6412,25.8768,26.15,606666.20435904,0
+BHE.US,D,20180329,000000,26.3295,26.7773,26.1964,26.6412,368742.66081984,0
+BHE.US,D,20180402,000000,26.5061,26.5524,25.8837,26.0179,340651.04285711,0
+BHE.US,D,20180403,000000,26.1964,26.5061,25.9744,26.3758,295463.35306823,0
+BHE.US,D,20180404,000000,26.1086,26.5524,26.0179,26.4646,252813.40896673,0
+BHE.US,D,20180405,000000,26.6007,26.8207,26.3758,26.4202,251896.85998496,0
+BHE.US,D,20180406,000000,26.2417,26.5524,25.8403,25.9744,311719.93091549,0
+BHE.US,D,20180409,000000,26.1086,26.4202,25.8837,25.928,212785.36272686,0
+BHE.US,D,20180410,000000,26.2417,26.5524,26.15,26.5061,483832.41869405,0
+BHE.US,D,20180411,000000,26.4202,26.9983,26.4202,26.9558,212168.92270371,0
+BHE.US,D,20180412,000000,26.9983,27.2251,26.9104,27.0919,143015.09925174,0
+BHE.US,D,20180413,000000,27.2251,27.5594,27.153,27.3119,186624.17536293,0
+BHE.US,D,20180416,000000,27.446,27.5367,27.2892,27.446,689300.59779089,0
+BHE.US,D,20180417,000000,27.5367,28.0259,27.4894,27.8928,381322.9039238,0
+BHE.US,D,20180418,000000,27.9362,28.1148,27.8474,27.9362,277364.55232283,0
+BHE.US,D,20180419,000000,27.8474,27.9362,27.5811,27.5811,217140.99815357,0
+BHE.US,D,20180420,000000,27.4894,27.6699,27.3119,27.4026,238130.37538908,0
+BHE.US,D,20180423,000000,27.5367,27.6216,27.0919,27.1324,157922.20066676,0
+BHE.US,D,20180424,000000,27.3552,27.5811,26.9558,27.1324,218115.33838752,0
+BHE.US,D,20180425,000000,27.0919,27.5367,26.8207,27.2665,242814.5084597,0
+BHE.US,D,20180426,000000,25.3925,25.8837,23.9634,24.6804,825043.12420375,0
+BHE.US,D,20180427,000000,24.5897,24.5897,23.7414,23.7858,835646.29815453,0
+BHE.US,D,20180430,000000,23.8745,24.0571,23.2956,23.4732,673233.61580599,0
+BHE.US,D,20180501,000000,23.3834,23.8745,22.984,23.8312,566572.25581406,0
+BHE.US,D,20180502,000000,23.9634,24.0985,23.6063,23.6527,432902.10342637,0
+BHE.US,D,20180503,000000,23.6527,23.9446,23.3834,23.8312,375380.54376646,0
+BHE.US,D,20180504,000000,23.7858,24.2326,23.7414,23.9209,369317.53169669,0
+BHE.US,D,20180507,000000,23.9634,24.0088,23.7414,23.8745,504541.96460326,0
+BHE.US,D,20180508,000000,23.9634,24.3667,23.8312,24.0985,340238.39303899,0
+BHE.US,D,20180509,000000,24.1882,24.4111,24.1191,24.3204,318309.1475445,0
+BHE.US,D,20180510,000000,24.277,24.3895,24.1882,24.277,273871.73015221,0
+BHE.US,D,20180511,000000,24.3204,24.4999,24.0985,24.1409,285374.21709728,0
+BHE.US,D,20180514,000000,24.1882,24.4999,23.9634,24.0571,359240.56230515,0
+BHE.US,D,20180515,000000,24.0571,24.1882,23.9209,24.0571,307494.07233577,0
+BHE.US,D,20180516,000000,24.1882,24.7228,24.0571,24.5897,286817.98451991,0
+BHE.US,D,20180517,000000,24.5897,24.7909,24.4348,24.5443,432053.48451293,0
+BHE.US,D,20180518,000000,24.6341,24.6804,24.4111,24.4999,261169.8212542,0
+BHE.US,D,20180521,000000,24.5443,24.7682,24.3667,24.4546,568013.99547345,0
+BHE.US,D,20180522,000000,24.4999,24.7002,24.4999,24.5443,258459.71569191,0
+BHE.US,D,20180523,000000,24.4546,24.7228,24.3667,24.4546,251616.01477704,0
+BHE.US,D,20180524,000000,24.4546,24.5897,24.0571,24.4546,349395.7718039,0
+BHE.US,D,20180525,000000,24.4111,24.8145,24.4111,24.7228,211382.1505689,0
+BHE.US,D,20180529,000000,24.4999,24.8559,24.4999,24.7682,282637.75061295,0
+BHE.US,D,20180530,000000,24.9467,25.2594,24.7682,24.8559,237606.19859308,0
+BHE.US,D,20180531,000000,24.8559,24.9694,24.5897,24.7228,283009.8451664,0
+BHE.US,D,20180601,000000,24.9023,25.1262,24.8145,25.0799,268423.13034235,0
+BHE.US,D,20180604,000000,25.1262,25.2357,24.8145,25.0799,242301.48436149,0
+BHE.US,D,20180605,000000,25.1262,25.6588,25.1262,25.6154,203314.69454229,0
+BHE.US,D,20180606,000000,25.5711,26.1293,25.5286,26.0179,386138.84160463,0
+BHE.US,D,20180607,000000,25.9744,26.0623,25.7278,25.8837,510863.51648537,0
+BHE.US,D,20180608,000000,25.8403,26.15,25.7723,26.0623,385077.30755162,0
+BHE.US,D,20180611,000000,25.9744,26.6007,25.9744,26.5061,416498.51274463,0
+BHE.US,D,20180612,000000,26.4646,26.5061,26.15,26.2417,347005.03895097,0
+BHE.US,D,20180613,000000,26.2417,26.4646,26.1964,26.2871,530473.00084012,0
+BHE.US,D,20180614,000000,26.3295,26.3758,26.1964,26.3758,232492.17971684,0
+BHE.US,D,20180615,000000,26.15,26.4646,26.15,26.2871,766326.19811738,0
+BHE.US,D,20180618,000000,26.2871,26.4202,26.0179,26.1086,708772.19424572,0
+BHE.US,D,20180619,000000,25.8403,26.4202,25.8403,26.15,566356.29902964,0
+BHE.US,D,20180620,000000,26.2871,26.6007,26.0623,26.3295,264023.89800611,0
+BHE.US,D,20180621,000000,26.3758,26.5524,26.2417,26.2871,294918.89863989,0
+BHE.US,D,20180622,000000,26.5061,27.2665,26.4202,27.1324,719525.42267582,0
+BHE.US,D,20180625,000000,27.0919,27.0919,25.8403,26.1964,538465.42962708,0
+BHE.US,D,20180626,000000,26.1964,26.9983,26.1964,26.7773,348526.87525811,0
+BHE.US,D,20180627,000000,26.7319,26.8207,26.4202,26.4646,164990.98330061,0
+BHE.US,D,20180628,000000,26.5534,26.5534,25.9715,26.1944,281204.12200648,0
+BHE.US,D,20180629,000000,26.3285,26.5534,26.148,26.148,292572.77657811,0
+BHE.US,D,20180702,000000,26.0149,26.218,25.79,26.1944,309280.53174495,0
+BHE.US,D,20180703,000000,26.2407,26.3285,26.0149,26.0613,231304.92434331,0
+BHE.US,D,20180705,000000,26.2861,26.7339,26.1066,26.6876,456162.57548401,0
+BHE.US,D,20180706,000000,26.7339,26.9134,26.6422,26.8227,236137.08413002,0
+BHE.US,D,20180709,000000,26.866,27.0002,26.866,26.9134,434786.90935241,0
+BHE.US,D,20180710,000000,26.9134,27.3158,26.9134,27.0959,362431.2477539,0
+BHE.US,D,20180711,000000,26.9134,27.0959,26.2861,26.3749,353510.10340575,0
+BHE.US,D,20180712,000000,26.4646,26.6214,26.2861,26.5534,253993.56716894,0
+BHE.US,D,20180713,000000,26.5534,26.866,26.5297,26.6017,147268.33263513,0
+BHE.US,D,20180716,000000,26.5534,26.6876,26.3285,26.4202,199323.04261609,0
+BHE.US,D,20180717,000000,26.2861,26.5061,26.2861,26.4646,270887.87655332,0
+BHE.US,D,20180718,000000,26.4646,26.6422,26.3285,26.4202,288882.24749217,0
+BHE.US,D,20180719,000000,26.2407,26.4646,26.2407,26.4202,295239.28523087,0
+BHE.US,D,20180720,000000,26.4646,26.5061,26.2407,26.3285,217295.10815936,0
+BHE.US,D,20180723,000000,26.2861,26.6017,26.0613,26.5534,195495.63951184,0
+BHE.US,D,20180724,000000,26.7339,26.9588,26.0613,26.3749,821542.1909802,0
+BHE.US,D,20180725,000000,25.4774,26.1944,21.6199,21.755,1359923.4684331,0
+BHE.US,D,20180726,000000,21.5755,22.0233,21.5755,21.9789,719288.17437744,0
+BHE.US,D,20180727,000000,21.9789,22.1575,21.6199,21.6633,631888.5373456,0
+BHE.US,D,20180730,000000,21.755,22.3813,21.6199,21.6633,416198.40378599,0
+BHE.US,D,20180731,000000,21.6633,22.1575,21.6633,21.7097,606330.60954381,0
+BHE.US,D,20180801,000000,21.6199,21.9789,21.5065,21.9325,398198.96343907,0
+BHE.US,D,20180802,000000,21.7984,22.2926,21.7984,22.0233,318793.78295743,0
+BHE.US,D,20180803,000000,22.0686,22.3813,22.0233,22.2037,390577.61532395,0
+BHE.US,D,20180806,000000,22.2472,22.5618,22.2472,22.3813,715981.90642434,0
+BHE.US,D,20180807,000000,22.4721,23.0993,22.4721,22.8765,422184.36085288,0
+BHE.US,D,20180808,000000,22.8765,23.1674,22.7403,23.0096,396758.23766129,0
+BHE.US,D,20180809,000000,22.9189,23.2335,22.832,22.9189,265534.58161547,0
+BHE.US,D,20180810,000000,22.6505,22.9415,22.5618,22.8765,407989.004333,0
+BHE.US,D,20180813,000000,22.8765,23.1911,22.7403,22.832,332742.76624437,0
+BHE.US,D,20180814,000000,22.832,23.0993,22.832,23.0096,370165.13672852,0
+BHE.US,D,20180815,000000,22.8765,23.056,22.6505,22.8765,438444.99422661,0
+BHE.US,D,20180816,000000,22.9652,23.2335,22.7857,22.832,394885.59831466,0
+BHE.US,D,20180817,000000,22.7403,23.1911,22.7403,23.056,303444.62915739,0
+BHE.US,D,20180820,000000,23.0096,23.4159,23.0096,23.2778,523853.36776261,0
+BHE.US,D,20180821,000000,23.4159,23.7276,23.3252,23.6823,309809.77794904,0
+BHE.US,D,20180822,000000,23.6823,23.7512,23.3686,23.5481,379296.15457138,0
+BHE.US,D,20180823,000000,23.5935,23.773,23.1447,23.1911,312640.53542375,0
+BHE.US,D,20180824,000000,23.2335,23.3252,22.9652,23.2335,529675.07600753,0
+BHE.US,D,20180827,000000,23.2335,23.6142,23.1447,23.3252,285563.81295966,0
+BHE.US,D,20180828,000000,23.3252,23.8174,23.1447,23.5935,205014.97401403,0
+BHE.US,D,20180829,000000,23.6823,23.7947,23.3686,23.4159,390732.73921134,0
+BHE.US,D,20180830,000000,23.4159,23.4159,23.056,23.2335,289675.10291667,0
+BHE.US,D,20180831,000000,23.1911,23.4159,22.8765,23.1911,578147.74223555,0
+BHE.US,D,20180904,000000,23.1447,23.3686,22.7403,23.2335,378669.57573206,0
+BHE.US,D,20180905,000000,23.2778,23.4159,23.1447,23.3252,430404.91300366,0
+BHE.US,D,20180906,000000,23.2335,23.3025,22.832,22.8765,450673.42040947,0
+BHE.US,D,20180907,000000,22.7403,23.1447,22.7403,23.056,526825.05478209,0
+BHE.US,D,20180910,000000,23.0993,23.4159,23.0096,23.1447,399790.75757779,0
+BHE.US,D,20180911,000000,23.056,23.4594,22.8765,23.056,714113.32260417,0
+BHE.US,D,20180912,000000,23.0096,23.1911,22.7403,23.0993,866174.27364295,0
+BHE.US,D,20180913,000000,23.2335,23.3686,23.0096,23.0993,652373.00153585,0
+BHE.US,D,20180914,000000,23.1447,23.3686,22.832,23.056,334181.46425892,0
+BHE.US,D,20180917,000000,22.9652,23.1447,22.4721,22.5618,378520.53513436,0
+BHE.US,D,20180918,000000,22.6505,23.056,22.3389,22.4721,455821.91126069,0
+BHE.US,D,20180919,000000,22.4721,22.6505,22.3389,22.3813,408629.77751496,0
+BHE.US,D,20180920,000000,22.4721,22.7403,22.3389,22.5184,829969.57498084,0
+BHE.US,D,20180921,000000,22.5184,22.832,22.4721,22.5618,994144.38357976,0
+BHE.US,D,20180924,000000,22.5184,23.0096,22.3389,22.8765,524512.39081367,0
+BHE.US,D,20180925,000000,22.7403,22.9652,22.2926,22.3389,383354.7226843,0
+BHE.US,D,20180926,000000,22.2926,22.5184,21.755,21.8438,688904.17007863,0
+BHE.US,D,20180927,000000,21.9325,22.0026,21.3457,21.4375,848118.05592547,0
+BHE.US,D,20180928,000000,21.3457,21.5282,20.9867,21.1208,1111805.3452348,0
+BHE.US,D,20181001,000000,21.1662,21.6268,20.8683,21.3851,838237.77956763,0
+BHE.US,D,20181002,000000,21.319,21.7274,21.3032,21.3851,867035.0591358,0
+BHE.US,D,20181003,000000,21.4375,21.7007,21.1297,21.6179,724299.79121035,0
+BHE.US,D,20181004,000000,21.5005,21.7007,21.2678,21.3102,1042113.1506441,0
+BHE.US,D,20181005,000000,21.2934,21.5005,20.8052,21.0952,491969.83255223,0
+BHE.US,D,20181008,000000,21.1208,21.2214,20.8328,20.9511,407532.75760534,0
+BHE.US,D,20181009,000000,20.9058,21.1396,20.5882,20.9955,476516.24894565,0
+BHE.US,D,20181010,000000,20.9433,21.327,20.8496,20.8594,800499.07801898,0
+BHE.US,D,20181011,000000,20.825,21.1662,20.7805,20.8496,485904.79271923,0
+BHE.US,D,20181012,000000,21.1662,21.2214,20.7145,20.9867,526929.48458865,0
+BHE.US,D,20181015,000000,20.9511,21.3654,20.9511,21.1396,384668.71325996,0
+BHE.US,D,20181016,000000,21.2027,21.6544,21.0596,21.4917,499832.48449222,0
+BHE.US,D,20181017,000000,21.4463,22.1959,21.327,22.1337,601208.47961464,0
+BHE.US,D,20181018,000000,22.0342,22.1959,21.6544,21.6623,538783.78845482,0
+BHE.US,D,20181019,000000,21.6623,22.1426,21.6623,21.899,465922.19992942,0
+BHE.US,D,20181022,000000,22.0144,22.2768,21.8813,22.187,415767.50409876,0
+BHE.US,D,20181023,000000,21.9079,22.2492,21.5636,22.0864,414836.76077434,0
+BHE.US,D,20181024,000000,22.115,22.1959,21.327,21.3368,593922.72631474,0
+BHE.US,D,20181025,000000,21.5094,21.8172,21.1297,21.3102,918638.59179718,0
+BHE.US,D,20181026,000000,20.8416,21.0764,20.2825,20.3722,644125.0745814,0
+BHE.US,D,20181029,000000,20.5714,21.0686,19.7321,19.9836,842200.02892694,0
+BHE.US,D,20181030,000000,19.9481,20.9235,19.9481,20.887,869847.56674141,0
+BHE.US,D,20181031,000000,20.672,21.0222,19.6572,19.7055,1320692.3331442,0
+BHE.US,D,20181101,000000,19.7321,20.9571,19.6314,20.4709,774977.64995539,0
+BHE.US,D,20181102,000000,20.5369,21.4375,20.5369,21.3851,1012130.6434657,0
+BHE.US,D,20181105,000000,21.4818,22.0065,21.4818,21.7175,746324.34157684,0
+BHE.US,D,20181106,000000,21.7007,22.115,21.5814,21.8813,535850.62893678,0
+BHE.US,D,20181107,000000,21.9424,22.1426,21.2934,22.1337,732486.88526778,0
+BHE.US,D,20181108,000000,21.8911,22.2768,21.8911,22.1771,519555.52358807,0
+BHE.US,D,20181109,000000,22.0065,22.1683,21.25,21.4375,511443.45677031,0
+BHE.US,D,20181112,000000,21.394,21.4375,21.0044,21.032,442995.29492379,0
+BHE.US,D,20181113,000000,21.104,21.7629,21.0952,21.1573,555192.44854464,0
+BHE.US,D,20181114,000000,21.2757,21.6317,20.6977,20.7717,676452.68994002,0
+BHE.US,D,20181115,000000,20.6977,21.4039,20.672,21.327,521327.78865462,0
+BHE.US,D,20181116,000000,21.1484,21.4463,21.0596,21.3556,693965.46711079,0
+BHE.US,D,20181119,000000,21.25,21.3457,20.7519,20.8416,743664.9300954,0
+BHE.US,D,20181120,000000,20.5369,21.0686,20.3229,20.9058,629340.65284204,0
+BHE.US,D,20181121,000000,21.0862,21.3457,20.9669,21.0222,437818.41538729,0
+BHE.US,D,20181123,000000,20.8496,21.7274,20.5882,21.3654,922769.14550492,0
+BHE.US,D,20181126,000000,21.4818,21.8911,21.394,21.4463,560388.59183186,0
+BHE.US,D,20181127,000000,21.2846,21.5005,21.1208,21.2027,493754.26419819,0
+BHE.US,D,20181128,000000,21.2678,21.5469,20.7805,21.4729,642990.54105196,0
+BHE.US,D,20181129,000000,21.394,21.6367,21.3032,21.394,563883.44176573,0
+BHE.US,D,20181130,000000,21.3457,21.5469,21.0764,21.5193,518236.46360433,0
+BHE.US,D,20181203,000000,21.7708,21.9424,21.4375,21.7896,340788.93075703,0
+BHE.US,D,20181204,000000,21.7087,21.7796,20.5803,20.6336,473074.12085587,0
+BHE.US,D,20181206,000000,20.3278,20.6799,20.0408,20.5271,382908.61477282,0
+BHE.US,D,20181207,000000,20.5448,20.7618,20.3022,20.3644,433154.559949,0
+BHE.US,D,20181210,000000,20.3554,20.5803,19.9303,20.0812,796928.18696384,0
+BHE.US,D,20181211,000000,20.3376,20.4995,19.9935,20.0655,324703.69890304,0
+BHE.US,D,20181212,000000,20.2183,20.6168,20.1296,20.319,285992.68488366,0
+BHE.US,D,20181213,000000,20.3644,20.5369,19.7755,19.7853,308811.10455627,0
+BHE.US,D,20181214,000000,19.5782,19.7952,19.308,19.3692,347369.02245148,0
+BHE.US,D,20181217,000000,19.3346,19.6138,19.0259,19.1265,591195.38476496,0
+BHE.US,D,20181218,000000,19.3346,19.6226,19.308,19.5239,280947.60995737,0
+BHE.US,D,20181219,000000,19.5693,19.7321,19.0732,19.1896,467559.61874091,0
+BHE.US,D,20181220,000000,19.1018,19.4697,18.9549,19.163,308955.07574589,0
+BHE.US,D,20181221,000000,19.1718,19.1817,18.2684,18.3137,1221570.1968563,0
+BHE.US,D,20181224,000000,18.1442,18.8513,18.1442,18.2161,268871.26601707,0
+BHE.US,D,20181226,000000,18.2684,18.8069,18.0603,18.7843,307047.96442428,0
+BHE.US,D,20181227,000000,18.4322,18.8838,18.3424,18.874,406291.76650611,0
+BHE.US,D,20181228,000000,18.9194,19.3918,18.8444,19.1284,300869.36985016,0
+BHE.US,D,20181231,000000,19.1284,19.2577,18.8474,19.2577,311401.57208776,0
+BHE.US,D,20190102,000000,18.9559,19.7025,18.9559,19.3642,490009.99938654,0
+BHE.US,D,20190103,000000,19.1384,19.2379,18.7379,18.7753,386426.78398387,0
+BHE.US,D,20190104,000000,19.0653,19.8208,18.874,19.4194,951209.5387439,0
+BHE.US,D,20190107,000000,19.4382,20.6917,19.3109,20.5646,916327.955592,0
+BHE.US,D,20190108,000000,20.6474,20.6474,20.1098,20.4373,306388.94137322,0
+BHE.US,D,20190109,000000,20.5922,20.8298,20.5113,20.6839,242537.71877826,0
+BHE.US,D,20190110,000000,20.5024,20.8644,20.5024,20.8644,277865.40984164,0
+BHE.US,D,20190111,000000,20.8012,21.1919,20.5832,21.0015,417535.71363884,0
+BHE.US,D,20190114,000000,20.9107,20.9739,20.6917,20.8644,305674.15483322,0
+BHE.US,D,20190115,000000,20.9393,21.1287,20.7569,20.8841,272590.1837883,0
+BHE.US,D,20190116,000000,20.9018,21.3802,20.8012,21.2836,330757.58603825,0
+BHE.US,D,20190117,000000,21.1474,21.327,20.9837,21.1376,491487.22490254,0
+BHE.US,D,20190118,000000,21.2391,21.8201,21.0567,21.8014,502413.82708915,0
+BHE.US,D,20190122,000000,21.6475,21.6475,21.1642,21.3092,346594.41689607,0
+BHE.US,D,20190123,000000,21.3457,21.4739,21.0103,21.1376,227945.93454613,0
+BHE.US,D,20190124,000000,21.2757,21.8556,21.2757,21.7107,241931.41757128,0
+BHE.US,D,20190125,000000,21.8753,22.2393,21.7826,22.1308,248412.14886726,0
+BHE.US,D,20190128,000000,21.9119,22.2926,21.7925,22.2018,250252.34400215,0
+BHE.US,D,20190129,000000,22.5914,22.6377,22.1643,22.3202,375170.67027173,0
+BHE.US,D,20190130,000000,22.4938,22.7196,22.2018,22.6467,518695.75197684,0
+BHE.US,D,20190131,000000,22.764,23.339,22.6013,23.1102,555883.91580745,0
+BHE.US,D,20190201,000000,23.1102,23.3607,22.976,23.1477,290600.77683301,0
+BHE.US,D,20190204,000000,23.2384,23.5392,23.0194,23.5294,475493.24239407,0
+BHE.US,D,20190205,000000,23.6379,23.8835,23.4219,23.8569,406785.5268536,0
+BHE.US,D,20190206,000000,23.8569,24.1932,23.8569,24.1843,416758.06643859,0
+BHE.US,D,20190207,000000,24.0925,24.639,24.0008,24.5927,481956.73770257,0
+BHE.US,D,20190208,000000,25.0029,26.5179,24.6922,25.0286,719681.56044484,0
+BHE.US,D,20190211,000000,24.9378,25.0375,24.3471,24.929,551971.34664737,0
+BHE.US,D,20190212,000000,25.0029,25.3836,24.9122,25.0463,538627.6506858,0
+BHE.US,D,20190213,000000,25.1213,25.4882,25.1213,25.3925,310866.24259397,0
+BHE.US,D,20190214,000000,25.2939,25.4102,25.1785,25.3383,381969.76039546,0
+BHE.US,D,20190215,000000,25.5217,25.6638,25.3383,25.502,314243.48226026,0
+BHE.US,D,20190219,000000,25.5119,25.5937,25.1213,25.2564,260271.52214152,0
+BHE.US,D,20190220,000000,25.2376,25.6115,25.1124,25.5395,272132.92317902,0
+BHE.US,D,20190221,000000,25.5395,25.6638,25.3471,25.4744,324134.91131589,0
+BHE.US,D,20190222,000000,25.5306,25.9024,25.5306,25.721,293516.70036355,0
+BHE.US,D,20190225,000000,25.9104,26.3335,25.5739,25.5739,298707.77424269,0
+BHE.US,D,20190226,000000,25.5739,25.8285,25.4014,25.4192,198425.75738503,0
+BHE.US,D,20190227,000000,25.3669,25.3669,25.0246,25.0829,280645.4732355,0
+BHE.US,D,20190228,000000,24.929,25.1716,24.8391,24.9122,590763.47119611,0
+BHE.US,D,20190301,000000,25.0829,25.1449,24.8027,24.9852,305721.80726922,0
+BHE.US,D,20190304,000000,25.0029,25.3925,24.8559,24.9122,375341.0023834,0
+BHE.US,D,20190305,000000,24.9378,25.1578,24.8303,24.8391,281462.66181883,0
+BHE.US,D,20190306,000000,24.8836,24.995,24.421,24.421,402733.04203037,0
+BHE.US,D,20190307,000000,24.3657,24.4752,23.7661,23.775,495400.80794423,0
+BHE.US,D,20190308,000000,23.6289,24.0748,23.6289,23.7917,455386.95604698,0
+BHE.US,D,20190311,000000,23.7917,24.3559,23.7828,24.3184,1697738.6844073,0
+BHE.US,D,20190312,000000,24.2928,24.4555,23.9121,24.0206,661918.69696007,0
+BHE.US,D,20190313,000000,24.0847,24.3184,23.9496,24.0748,860692.21573973,0
+BHE.US,D,20190314,000000,24.0294,24.1093,23.6289,23.7484,499525.27836226,0
+BHE.US,D,20190315,000000,23.8016,24.2386,23.7108,23.8835,1173777.8451934,0
+BHE.US,D,20190318,000000,23.9121,23.9722,23.5856,23.7917,611604.82171554,0
+BHE.US,D,20190319,000000,23.7661,23.9811,23.6023,23.6734,336183.88045254,0
+BHE.US,D,20190320,000000,23.6931,23.9811,23.3745,23.6103,312863.58937949,0
+BHE.US,D,20190321,000000,23.6191,24.2286,23.6191,24.0206,1312193.9774303,0
+BHE.US,D,20190322,000000,23.8735,23.9259,23.3657,23.3834,390117.31306982,0
+BHE.US,D,20190325,000000,23.3834,23.5767,23.1279,23.4386,302002.889498,0
+BHE.US,D,20190326,000000,23.5856,23.8292,23.5018,23.6103,459907.85417727,0
+BHE.US,D,20190327,000000,23.5935,23.8647,23.5196,23.7108,340094.42184937,0
+BHE.US,D,20190328,000000,23.8479,24.0768,23.6931,23.9032,325081.87674618,0
+BHE.US,D,20190329,000000,24.1123,24.2276,23.8943,24.0028,342540.91819124,0
+BHE.US,D,20190401,000000,24.2316,24.7622,24.2316,24.6449,329123.20887162,0
+BHE.US,D,20190402,000000,24.635,24.6902,24.4427,24.5985,261200.23770271,0
+BHE.US,D,20190403,000000,24.8806,25.1203,24.6982,24.993,572810.66940358,0
+BHE.US,D,20190404,000000,24.993,25.3935,24.9003,25.3846,443057.14170242,0
+BHE.US,D,20190405,000000,25.4202,25.8975,25.357,25.8886,461056.58204935,0
+BHE.US,D,20190408,000000,25.7861,26.1165,25.7771,26.1076,405711.82622117,0
+BHE.US,D,20190409,000000,25.9774,26.1076,25.8413,25.8886,456965.56972469,0
+BHE.US,D,20190410,000000,25.9606,26.437,25.8975,26.3059,398284.1294949,0
+BHE.US,D,20190411,000000,26.3157,26.5543,26.0928,26.4558,259972.4270645,0
+BHE.US,D,20190412,000000,26.654,26.874,26.4913,26.865,306534.94032607,0
+BHE.US,D,20190415,000000,26.8562,26.9026,26.5938,26.8029,348651.582697,0
+BHE.US,D,20190416,000000,26.865,27.2675,26.8375,27.1758,341665.93835575,0
+BHE.US,D,20190417,000000,27.3059,27.3059,26.9745,27.2419,263431.79114177,0
+BHE.US,D,20190418,000000,27.0101,27.1856,26.9124,27.0199,231521.89500935,0
+BHE.US,D,20190422,000000,26.9657,27.0199,26.6274,26.729,254777.2976589,0
+BHE.US,D,20190423,000000,26.7931,27.1432,26.6905,27.0781,316243.87069063,0
+BHE.US,D,20190424,000000,27.0387,27.6432,26.9923,27.4598,375745.54114858,0
+BHE.US,D,20190425,000000,24.2138,25.5365,24.1784,24.7248,562892.8794259,0
+BHE.US,D,20190426,000000,24.6251,25.1301,24.6251,25.0355,344396.32155038,0
+BHE.US,D,20190429,000000,25.1301,25.285,24.781,24.9003,410651.45745928,0
+BHE.US,D,20190430,000000,24.7721,24.8096,24.4013,24.715,407620.96530602,0
+BHE.US,D,20190501,000000,24.7534,24.9832,24.497,24.707,526348.53042209,0
+BHE.US,D,20190502,000000,24.6814,24.8363,24.0314,24.3223,301847.76561059,0
+BHE.US,D,20190503,000000,24.497,24.9102,24.2316,24.8609,305106.38112768,0
+BHE.US,D,20190506,000000,24.3697,24.9448,24.2138,24.9003,298668.23285962,0
+BHE.US,D,20190507,000000,24.8707,24.8707,24.2414,24.4249,232707.12261965,0
+BHE.US,D,20190508,000000,24.4249,24.5423,24.1587,24.1872,296344.41619342,0
+BHE.US,D,20190509,000000,23.8579,24.1221,23.6281,24.0314,237301.02022635,0
+BHE.US,D,20190510,000000,23.9407,24.0511,23.5284,23.9131,485717.22462008,0
+BHE.US,D,20190513,000000,23.5757,23.5757,22.4671,22.5598,381811.59486321,0
+BHE.US,D,20190514,000000,22.6693,22.9514,22.55,22.768,425274.67202154,0
+BHE.US,D,20190515,000000,22.55,23.0796,22.5234,22.9711,254019.92809098,0
+BHE.US,D,20190516,000000,23.054,23.0618,22.6595,22.7866,287481.06309745,0
+BHE.US,D,20190517,000000,22.5046,22.6495,22.0746,22.1209,652076.94810367,0
+BHE.US,D,20190520,000000,21.8546,22.1397,21.6801,21.9917,246218.10904803,0
+BHE.US,D,20190521,000000,22.1643,22.4099,22.1111,22.256,260203.59207318,0
+BHE.US,D,20190522,000000,22.1475,22.1732,21.8182,21.9355,232793.30255709,0
+BHE.US,D,20190523,000000,21.6445,21.7363,21.2619,21.4433,258327.91108169,0
+BHE.US,D,20190524,000000,21.609,21.6357,21.2431,21.2619,317180.69730476,0
+BHE.US,D,20190528,000000,21.2707,21.4345,21.0044,21.0962,308814.14620113,0
+BHE.US,D,20190529,000000,20.8308,21.0548,20.822,20.8476,254819.88068681,0
+BHE.US,D,20190530,000000,20.8851,21.0705,20.5744,20.748,239017.52180397,0
+BHE.US,D,20190531,000000,20.5024,20.5113,20.0625,20.2006,318428.78557531,0
+BHE.US,D,20190603,000000,20.1641,20.6296,20.1641,20.53,298308.30488558,0
+BHE.US,D,20190604,000000,20.7766,21.1504,20.7677,21.1415,213727.25874906,0
+BHE.US,D,20190605,000000,21.2619,21.2707,20.6208,20.9216,222588.58408181,0
+BHE.US,D,20190606,000000,21.032,21.0419,20.6296,20.9413,203536.73461641,0
+BHE.US,D,20190607,000000,20.9768,21.1415,20.8476,21.0508,261345.22277394,0
+BHE.US,D,20190610,000000,21.2233,21.6741,21.2233,21.609,321941.88537827,0
+BHE.US,D,20190611,000000,21.7994,21.8458,21.4265,21.5992,347346.7170559,0
+BHE.US,D,20190612,000000,21.4523,21.5992,21.3052,21.4699,196177.9818401,0
+BHE.US,D,20190613,000000,21.5903,21.8546,21.5163,21.827,241189.25622762,0
+BHE.US,D,20190614,000000,21.6613,21.6613,21.2796,21.3901,213769.84177698,0
+BHE.US,D,20190617,000000,21.3901,21.6663,21.1504,21.4345,287299.578288,0
+BHE.US,D,20190618,000000,21.609,21.9868,21.5656,21.9355,221741.99293159,0
+BHE.US,D,20190619,000000,22.047,22.3212,21.9739,22.0568,601692.10114595,0
+BHE.US,D,20190620,000000,22.331,22.3843,22.0834,22.2304,246167.41496718,0
+BHE.US,D,20190621,000000,22.1209,22.4149,21.9829,22.0746,439736.67940669,0
+BHE.US,D,20190624,000000,22.0834,22.3833,22.0657,22.1111,327179.59781179,0
+BHE.US,D,20190625,000000,22.1209,22.3773,22.047,22.0834,388323.75648931,0
+BHE.US,D,20190626,000000,22.2018,22.6891,22.2018,22.5322,297630.01808379,0
+BHE.US,D,20190627,000000,22.6505,22.8636,22.4287,22.77,262180.66122636,0
+BHE.US,D,20190628,000000,22.8449,23.1664,22.6042,23.1102,983775.41628251,0
+BHE.US,D,20190701,000000,23.5442,23.7188,23.1565,23.3232,262369.24320713,0
+BHE.US,D,20190702,000000,23.3499,23.3499,22.7976,22.9543,169623.40840877,0
+BHE.US,D,20190703,000000,23.047,23.3134,22.9928,23.0924,104485.57004181,0
+BHE.US,D,20190705,000000,22.9543,23.1565,22.6989,23.0737,294401.81901521,0
+BHE.US,D,20190708,000000,23.0017,23.1477,22.7334,22.8449,230001.07258382,0
+BHE.US,D,20190709,000000,22.7334,22.8903,22.5234,22.8547,338824.02818325,0
+BHE.US,D,20190710,000000,23.0648,23.2482,22.8636,23.056,160428.51602403,0
+BHE.US,D,20190711,000000,23.056,23.1477,22.6703,22.7886,449549.0256962,0
+BHE.US,D,20190712,000000,22.8823,23.1329,22.8823,23.0372,153185.34575205,0
+BHE.US,D,20190715,000000,23.1861,23.4071,22.7512,23.0924,184037.76335792,0
+BHE.US,D,20190716,000000,23.0372,23.3232,22.983,23.2482,183484.18399503,0
+BHE.US,D,20190717,000000,23.2848,23.3331,23.0017,23.0017,234072.82115778,0
+BHE.US,D,20190718,000000,22.9356,23.1279,22.6989,22.908,222505.44578921,0
+BHE.US,D,20190719,000000,22.908,23.2749,22.836,22.836,208940.72363512,0
+BHE.US,D,20190722,000000,22.9159,23.2749,22.9159,23.0184,159263.56604608,0
+BHE.US,D,20190723,000000,23.1102,23.3785,22.9642,23.265,163959.86569611,0
+BHE.US,D,20190724,000000,23.2236,23.773,23.1279,23.7374,381579.4159729,0
+BHE.US,D,20190725,000000,24.0413,24.9329,23.8569,24.5551,498500.24404745,0
+BHE.US,D,20190726,000000,24.6093,25.2741,24.5275,25.1894,378117.01025079,0
+BHE.US,D,20190729,000000,25.1637,25.3195,24.6922,24.7958,241112.20122473,0
+BHE.US,D,20190730,000000,24.6093,25.1637,24.4832,25.1085,297929.11316081,0
+BHE.US,D,20190731,000000,25.1085,25.4014,24.8411,24.8964,354673.02562048,0
+BHE.US,D,20190801,000000,24.8225,25.5483,24.6764,24.9694,276690.32104752,0
+BHE.US,D,20190802,000000,24.6676,24.6972,23.9209,24.2326,240784.71746243,0
+BHE.US,D,20190805,000000,24.0226,24.1695,23.5728,23.8479,401746.53521702,0
+BHE.US,D,20190806,000000,24.0314,24.4279,23.479,23.7099,340286.04547499,0
+BHE.US,D,20190807,000000,23.4781,24.0867,23.3607,24.0699,254197.35737397,0
+BHE.US,D,20190808,000000,24.2987,24.6853,24.1961,24.639,254925.32437499,0
+BHE.US,D,20190809,000000,24.492,24.492,24.1231,24.2424,275102.58243527,0
+BHE.US,D,20190812,000000,24.2238,24.4378,24.0817,24.1359,140180.28625056,0
+BHE.US,D,20190813,000000,23.993,24.6676,23.9071,24.3519,161534.6608682,0
+BHE.US,D,20190814,000000,23.9298,24.1231,23.6063,23.6537,244529.9961557,0
+BHE.US,D,20190815,000000,23.6537,23.7464,23.3499,23.5353,310422.16244571,0
+BHE.US,D,20190816,000000,23.6537,24.4999,23.6537,24.3805,345385.87000859,0
+BHE.US,D,20190819,000000,24.6291,24.8964,24.564,24.5729,280548.14060027,0
+BHE.US,D,20190820,000000,24.492,24.5927,24.2898,24.3165,218760.16709594,0
+BHE.US,D,20190821,000000,24.5729,24.9596,24.5186,24.8865,253805.9990698,0
+BHE.US,D,20190822,000000,25.0335,25.1272,24.7386,24.8491,172213.87594025,0
+BHE.US,D,20190823,000000,24.7761,24.8225,23.9663,24.0126,309069.64436861,0
+BHE.US,D,20190826,000000,24.2524,24.3519,24.0176,24.0945,175004.07815029,0
+BHE.US,D,20190827,000000,24.133,24.2898,23.6813,23.7276,249563.91838419,0
+BHE.US,D,20190828,000000,23.6813,24.1794,23.6063,23.993,175257.54855455,0
+BHE.US,D,20190829,000000,24.3805,24.7484,24.2238,24.5364,168378.36178307,0
+BHE.US,D,20190830,000000,24.7298,24.7583,24.2711,24.3619,230207.9044337,0
+BHE.US,D,20190903,000000,24.0314,24.1034,23.5106,23.9397,294214.25091606,0
+BHE.US,D,20190904,000000,24.2898,24.5186,24.2326,24.3895,265507.2068118,0
+BHE.US,D,20190905,000000,24.7583,25.5859,24.71,25.3195,254547.14653184,0
+BHE.US,D,20190906,000000,25.356,25.5957,25.1982,25.2741,212332.15764405,0
+BHE.US,D,20190909,000000,25.3836,25.8906,25.2643,25.8906,304963.42381968,0
+BHE.US,D,20190910,000000,25.8057,25.8906,25.3925,25.7436,352883.52456644,0
+BHE.US,D,20190911,000000,25.8995,26.3492,25.7062,26.3492,279017.17935858,0
+BHE.US,D,20190912,000000,26.4528,26.5229,26.0651,26.4686,279982.39465797,0
+BHE.US,D,20190913,000000,26.6175,26.651,26.1884,26.3107,220051.85227602,0
+BHE.US,D,20190916,000000,26.4044,26.7645,26.145,26.5613,325756.10802149,0
+BHE.US,D,20190917,000000,26.4242,26.9312,26.2496,26.9213,339174.83122273,0
+BHE.US,D,20190918,000000,27.1215,27.1482,26.6175,26.7823,302597.02412557,0
+BHE.US,D,20190919,000000,26.9479,27.0297,26.5229,26.5229,279316.2744356,0
+BHE.US,D,20190920,000000,26.5415,26.7645,26.1332,26.2861,971343.19989464,0
+BHE.US,D,20190923,000000,26.222,26.6984,26.222,26.4873,246621.63393161,0
+BHE.US,D,20190924,000000,26.727,26.8926,26.4873,26.661,418786.84355425,0
+BHE.US,D,20190925,000000,26.6106,27.2429,26.581,27.2329,316391.89740671,0
+BHE.US,D,20190926,000000,27.2605,27.3069,26.8641,26.9213,323610.73451989,0
+BHE.US,D,20190927,000000,27.0791,27.3049,26.8079,26.9213,183474.04517886,0
+BHE.US,D,20190930,000000,26.873,27.2715,26.8552,26.873,239976.65381366,0
+BHE.US,D,20191001,000000,27.0011,27.4381,26.3838,26.6155,283880.76947541,0
+BHE.US,D,20191002,000000,26.4114,27.0495,26.3364,26.9312,401847.92337872,0
+BHE.US,D,20191003,000000,26.8552,26.8926,26.3926,26.5988,219996.08878709,0
+BHE.US,D,20191004,000000,26.511,27.0307,26.5031,27.0209,215752.99421987,0
+BHE.US,D,20191007,000000,26.8453,27.2901,26.7733,26.8926,261048.15546016,0
+BHE.US,D,20191008,000000,26.7999,26.9479,26.4942,26.7536,305871.86174854,0
+BHE.US,D,20191009,000000,27.0111,27.1067,26.7447,26.8552,248993.10303381,0
+BHE.US,D,20191010,000000,26.9016,27.2803,26.7999,27.158,278899.569091,0
+BHE.US,D,20191011,000000,27.5496,28.2045,27.5496,27.6413,266836.40561171,0
+BHE.US,D,20191014,000000,27.5013,27.6551,27.3572,27.5496,261248.90402033,0
+BHE.US,D,20191015,000000,27.5683,28.1414,27.5309,28.1315,240538.3442295,0
+BHE.US,D,20191016,000000,28.1118,28.381,27.952,28.1414,262507.13110705,0
+BHE.US,D,20191017,000000,28.2301,28.6503,28.165,28.6503,263858.63530253,0
+BHE.US,D,20191018,000000,28.6226,28.6739,28.1118,28.3258,210158.39545717,0
+BHE.US,D,20191021,000000,28.5734,28.9541,28.5477,28.5832,266260.52085325,0
+BHE.US,D,20191022,000000,28.603,28.668,28.377,28.5556,211481.51096738,0
+BHE.US,D,20191023,000000,28.5556,28.603,28.2794,28.3544,163608.04877501,0
+BHE.US,D,20191024,000000,28.4737,28.6503,28.2893,28.3742,340467.53028443,0
+BHE.US,D,20191025,000000,28.5023,29.7875,28.4441,29.1316,424456.46955661,0
+BHE.US,D,20191028,000000,29.324,30.3418,29.315,30.1209,522137.88006662,0
+BHE.US,D,20191029,000000,29.9719,31.3508,29.7411,31.3321,483717.85007133,0
+BHE.US,D,20191030,000000,31.3321,31.8863,31.0875,31.766,422721.71810989,0
+BHE.US,D,20191031,000000,31.6832,31.6832,30.8635,31.3508,385619.73421673,0
+BHE.US,D,20191101,000000,31.478,31.5806,31.1279,31.2946,290380.76452211,0
+BHE.US,D,20191104,000000,31.5895,31.7464,31.0342,31.6546,292791.77500738,0
+BHE.US,D,20191105,000000,31.839,32.0885,31.5855,31.8953,241044.27115639,0
+BHE.US,D,20191106,000000,31.8863,31.9317,31.3044,31.4524,223207.05186819,0
+BHE.US,D,20191107,000000,31.8124,31.8953,31.4968,31.6359,172191.57054468,0
+BHE.US,D,20191108,000000,31.554,31.693,31.3321,31.4869,191647.95877526,0
+BHE.US,D,20191111,000000,31.1644,31.3765,30.9523,31.3044,299885.90468166,0
+BHE.US,D,20191112,000000,31.4327,31.6457,31.1377,31.2472,156903.24964166,0
+BHE.US,D,20191113,000000,30.9435,31.2374,30.9247,31.1555,154816.68127384,0
+BHE.US,D,20191114,000000,31.044,31.194,30.8863,31.0066,169084.02338852,0
+BHE.US,D,20191115,000000,31.2374,31.3222,30.8951,31.3123,195220.87759363,0
+BHE.US,D,20191118,000000,31.2562,31.4139,30.9977,31.1181,146487.64379003,0
+BHE.US,D,20191119,000000,31.3044,31.4603,30.8142,30.9247,265801.23248074,0
+BHE.US,D,20191120,000000,30.6841,30.8507,30.1741,30.3329,217650.98060693,0
+BHE.US,D,20191121,000000,30.259,30.2866,30.0084,30.111,241012.84082626,0
+BHE.US,D,20191122,000000,30.2304,30.2304,29.8328,30.1209,195553.43076402,0
+BHE.US,D,20191125,000000,30.6565,32.1537,30.3517,32.1251,339497.24557695,0
+BHE.US,D,20191126,000000,31.9968,32.3283,31.697,31.9584,290866.41381667,0
+BHE.US,D,20191127,000000,32.0975,32.3479,31.9968,32.2562,130069.85876566,0
+BHE.US,D,20191129,000000,32.2661,32.3677,31.8025,31.8775,81524.193061204,0
+BHE.US,D,20191202,000000,31.839,32.0531,31.3123,31.4238,228596.84654425,0
+BHE.US,D,20191203,000000,31.1279,31.554,30.6929,31.4968,165997.76774632,0
+BHE.US,D,20191204,000000,31.6269,32.1921,31.6269,31.9505,231731.76850408,0
+BHE.US,D,20191205,000000,32.0787,32.3677,32.0787,32.1734,207700.74641751,0
+BHE.US,D,20191206,000000,32.4584,32.7366,32.3381,32.6073,241022.97964243,0
+BHE.US,D,20191209,000000,32.4486,32.6192,32.1823,32.4229,268598.53186209,0
+BHE.US,D,20191210,000000,32.3845,32.6636,32.0787,32.1251,325692.23347963,0
+BHE.US,D,20191211,000000,32.1251,32.6823,31.9584,32.6073,337680.36971925,0
+BHE.US,D,20191212,000000,32.5689,33.1982,32.5689,32.7918,421580.08740913,0
+BHE.US,D,20191213,000000,32.8944,32.8944,32.1073,32.3479,394137.35368129,0
+BHE.US,D,20191216,000000,32.6636,32.8293,32.2188,32.3479,283539.09137047,0
+BHE.US,D,20191217,000000,32.5887,32.6823,31.8953,31.9682,400174.00482902,0
+BHE.US,D,20191218,000000,32.1635,32.3677,31.5727,32.2661,601486.2831777,0
+BHE.US,D,20191219,000000,32.3943,32.4969,32.2276,32.3845,343396.634276,0
+BHE.US,D,20191220,000000,32.5255,32.8559,31.6359,31.8124,1277987.6394353,0
+BHE.US,D,20191223,000000,31.8489,32.3283,31.5806,32.0885,216499.21109,0
+BHE.US,D,20191224,000000,32.1734,32.487,31.9968,32.4328,113319.5205709,0
+BHE.US,D,20191226,000000,32.3943,32.5985,32.2276,32.4042,257066.64235012,0
+BHE.US,D,20191227,000000,32.5265,32.5423,32.0521,32.1339,151885.54951903,0
+BHE.US,D,20191230,000000,32.1339,32.2454,31.9209,32.1527,188901.35347476,0
+BHE.US,D,20191231,000000,31.9948,32.3105,31.8844,31.912,173219.64650434,0
+BHE.US,D,20200102,000000,32.0787,32.201,31.6802,32.0136,175079.10538995,0
+BHE.US,D,20200103,000000,31.5767,32.0875,31.5136,31.9574,311508.02965754,0
+BHE.US,D,20200106,000000,31.7907,32.0649,31.5402,31.763,267172.00042694,0
+BHE.US,D,20200107,000000,31.6231,31.9692,31.5076,31.5944,535311.24391653,0
+BHE.US,D,20200108,000000,31.6517,32.2178,31.6043,32.0521,323183.89035912,0
+BHE.US,D,20200109,000000,32.2552,32.5068,32.1438,32.1625,262587.22775479,0
+BHE.US,D,20200110,000000,32.2178,32.3479,32.1527,32.2266,248288.45530999,0
+BHE.US,D,20200113,000000,32.2552,33.1478,32.2552,33.1291,310929.10325422,0
+BHE.US,D,20200114,000000,33.2022,33.3984,32.8776,33.1478,314825.45030843,0
+BHE.US,D,20200115,000000,33.1094,33.6292,33.0631,33.4338,271251.86005383,0
+BHE.US,D,20200116,000000,33.5829,34.149,33.5276,34.1223,342817.70787268,0
+BHE.US,D,20200117,000000,34.2791,34.364,33.9921,34.216,345549.10494893,0
+BHE.US,D,20200121,000000,34.149,34.3541,34.002,34.0839,270577.62877851,0
+BHE.US,D,20200122,000000,34.2072,34.6983,34.2072,34.3896,329689.96869553,0
+BHE.US,D,20200123,000000,34.3541,34.6234,34.1588,34.5405,276299.97662497,0
+BHE.US,D,20200124,000000,34.5405,34.6322,34.1973,34.3817,257949.73323855,0
+BHE.US,D,20200127,000000,33.7594,33.8541,33.212,33.2583,433727.40306263,0
+BHE.US,D,20200128,000000,33.4338,33.714,33.3885,33.5463,221807.8952367,0
+BHE.US,D,20200129,000000,33.5661,33.8541,32.6359,32.6636,223340.88424163,0
+BHE.US,D,20200130,000000,32.3677,32.4772,29.6543,30.0074,534063.15564599,0
+BHE.US,D,20200131,000000,29.8782,30.0538,28.5231,28.5852,551458.32254917,0
+BHE.US,D,20200203,000000,28.8376,29.1789,27.9638,28.0585,431160.25480833,0
+BHE.US,D,20200204,000000,28.5231,28.9975,28.3652,28.7253,382295.21639452,0
+BHE.US,D,20200205,000000,28.883,28.9117,28.2705,28.7163,381940.35782856,0
+BHE.US,D,20200206,000000,28.7726,28.9028,28.1216,28.2607,266424.76967521,0
+BHE.US,D,20200207,000000,27.872,28.1946,24.6498,24.7316,660864.26007837,0
+BHE.US,D,20200210,000000,24.5285,24.5936,24.1468,24.4999,581125.51254474,0
+BHE.US,D,20200211,000000,24.6103,25.7555,24.6103,25.6065,483887.16830137,0
+BHE.US,D,20200212,000000,25.8847,26.4034,25.8275,26.2743,472040.97548812,0
+BHE.US,D,20200213,000000,25.9951,26.6628,25.8659,26.5425,400399.086548,0
+BHE.US,D,20200214,000000,26.5623,26.5721,25.7456,25.8275,256719.89483711,0
+BHE.US,D,20200218,000000,25.6686,25.9547,25.4842,25.6982,268832.73851562,0
+BHE.US,D,20200219,000000,25.9498,26.005,25.6934,25.8275,305996.56918743,0
+BHE.US,D,20200220,000000,25.6884,26.1716,25.6065,26.0711,187463.66934183,0
+BHE.US,D,20200221,000000,26.005,26.005,25.5128,25.5671,197173.61358801,0
+BHE.US,D,20200224,000000,24.4446,25.0118,24.3421,24.7316,242980.78504489,0
+BHE.US,D,20200225,000000,25.1518,25.4014,24.8155,25.0384,397814.70230622,0
+BHE.US,D,20200226,000000,26.0415,26.1421,25.429,25.5573,403974.03312961,0
+BHE.US,D,20200227,000000,25.0286,26.005,24.8521,25.1775,597191.48064801,0
+BHE.US,D,20200228,000000,24.4368,25.3728,24.1567,25.2426,436903.89416875,0
+BHE.US,D,20200302,000000,25.3639,25.6519,24.7316,25.5967,434681.46566424,0
+BHE.US,D,20200303,000000,25.6686,26.1421,24.8707,25.3175,315781.54067328,0
+BHE.US,D,20200304,000000,25.5128,25.9498,25.2722,25.9113,282747.24982759,0
+BHE.US,D,20200305,000000,25.4102,25.5573,24.8431,25.2347,363667.16944504,0
+BHE.US,D,20200306,000000,24.5463,25.4014,24.5463,25.1233,279308.16338266,0
+BHE.US,D,20200309,000000,23.8973,24.994,23.6261,24.4368,354628.41482932,0
+BHE.US,D,20200310,000000,24.9842,25.2988,23.5994,24.5936,397754.88329082,0
+BHE.US,D,20200311,000000,24.0265,24.1291,22.7265,23.0234,401683.67455676,0
+BHE.US,D,20200312,000000,16.717,20.9157,16.717,19.0673,465657.57682738,0
+BHE.US,D,20200313,000000,20.0773,20.9206,19.4116,20.9157,480614.35844163,0
+BHE.US,D,20200316,000000,17.8689,20.5813,17.8689,19.671,380651.71429334,0
+BHE.US,D,20200317,000000,20.0773,20.4511,16.6627,17.6559,477882.96136539,0
+BHE.US,D,20200318,000000,16.0108,16.4762,13.0578,13.6999,401629.93883106,0
+BHE.US,D,20200319,000000,13.6703,17.1263,13.2441,16.7258,451290.87431423,0
+BHE.US,D,20200320,000000,16.8293,17.432,15.7238,16.0492,644974.70737646,0
+BHE.US,D,20200323,000000,16.1508,16.6903,15.2217,16.4013,464310.12815837,0
+BHE.US,D,20200324,000000,16.8107,17.3481,15.5373,16.7919,500827.10235851,0
+BHE.US,D,20200325,000000,16.9684,18.0445,16.2712,16.8293,353652.04683214,0
+BHE.US,D,20200326,000000,17.0611,18.6304,16.9497,18.5002,289820.0879879,0
+BHE.US,D,20200327,000000,17.8689,18.0731,16.6439,16.93,271514.45539264,0
+BHE.US,D,20200330,000000,17.3807,19.4609,17.0247,19.3021,362164.59688862,0
+BHE.US,D,20200331,000000,19.1975,19.385,18.3365,18.73,345295.63454468,0
+BHE.US,D,20200401,000000,17.8217,18.44,16.9931,17.1657,254140.58000342,0
+BHE.US,D,20200402,000000,17.1085,18.0623,16.7436,17.6984,275141.10993671,0
+BHE.US,D,20200403,000000,17.4172,17.717,16.8383,17.4468,317241.53020178,0
+BHE.US,D,20200406,000000,18.0455,19.9845,18.0455,19.8554,310577.28633312,0
+BHE.US,D,20200407,000000,20.3514,20.9137,19.3208,19.6966,277325.01093977,0
+BHE.US,D,20200408,000000,20.0043,20.5014,19.5073,20.0773,297236.63201639,0
+BHE.US,D,20200409,000000,20.5852,20.9137,20.1256,20.7065,205802.76003045,0
+BHE.US,D,20200413,000000,20.5468,20.5566,19.7597,20.387,143079.98767523,0
+BHE.US,D,20200414,000000,20.7539,21.0163,20.0428,20.3614,257735.80421736,0
+BHE.US,D,20200415,000000,19.5743,19.7055,18.7863,19.2359,330357.10279952,0
+BHE.US,D,20200416,000000,19.2635,19.6108,18.374,19.0377,241404.19913043,0
+BHE.US,D,20200417,000000,19.4697,20.0241,19.385,19.5358,195082.98969372,0
+BHE.US,D,20200420,000000,19.087,19.5358,18.8513,18.8976,253438.97392444,0
+BHE.US,D,20200421,000000,18.3552,18.6462,18.1678,18.4114,215821.93816982,0
+BHE.US,D,20200422,000000,18.8434,19.1965,18.2999,19.0189,237874.87722159,0
+BHE.US,D,20200423,000000,19.376,19.883,19.2823,19.5073,266162.1743364,0
+BHE.US,D,20200424,000000,19.385,19.9096,19.2359,19.2823,231275.52177642,0
+BHE.US,D,20200427,000000,19.3484,20.5349,19.3484,20.3042,292294.97301504,0
+BHE.US,D,20200428,000000,20.8378,21.0439,20.4639,20.7243,326722.33720252,0
+BHE.US,D,20200429,000000,21.6248,22.8981,21.4838,22.4197,266265.59026134,0
+BHE.US,D,20200430,000000,22.5066,22.5796,18.5505,19.3583,717228.98081327,0
+BHE.US,D,20200501,000000,18.9647,19.2261,18.4114,18.5801,368598.68963022,0
+BHE.US,D,20200504,000000,18.224,19.0022,18.0001,18.6097,308001.01314428,0
+BHE.US,D,20200505,000000,18.9076,19.1334,18.159,18.2043,270570.5316072,0
+BHE.US,D,20200506,000000,18.149,18.3266,17.9054,18.1766,188784.7570888,0
+BHE.US,D,20200507,000000,18.3641,18.5407,18.0543,18.1766,260063.67641003,0
+BHE.US,D,20200508,000000,18.5603,19.376,18.5603,19.3662,212469.03166234,0
+BHE.US,D,20200511,000000,19.1038,19.385,18.7004,18.9174,238592.70540644,0
+BHE.US,D,20200512,000000,19.0279,19.2261,18.2713,18.2911,312535.09173558,0
+BHE.US,D,20200513,000000,18.159,18.159,17.0887,17.8305,355657.5046706,0
+BHE.US,D,20200514,000000,17.4744,17.8956,17.2032,17.8403,283474.20294698,0
+BHE.US,D,20200515,000000,17.6984,18.1806,17.5395,17.8117,334991.55567092,0
+BHE.US,D,20200518,000000,18.5505,19.6867,18.5505,19.5358,311298.15616282,0
+BHE.US,D,20200519,000000,19.3484,19.7785,18.9835,19.0022,215440.71868182,0
+BHE.US,D,20200520,000000,19.4322,19.8554,19.2823,19.4895,199569.41584902,0
+BHE.US,D,20200521,000000,19.3948,19.6966,18.9371,18.945,159415.64828863,0
+BHE.US,D,20200522,000000,19.161,19.161,18.4864,19.0673,189638.44541033,0
+BHE.US,D,20200526,000000,20.0141,20.603,19.9669,20.2854,278383.50334794,0
+BHE.US,D,20200527,000000,20.6612,22.1022,20.6612,21.9325,431640.8346948,0
+BHE.US,D,20200528,000000,22.047,22.047,20.6977,20.7825,507972.93999525,0
+BHE.US,D,20200529,000000,20.3229,20.3229,19.452,19.8554,307598.50214232,0
+BHE.US,D,20200601,000000,19.9096,20.4018,19.8732,20.1542,231788.54587463,0
+BHE.US,D,20200602,000000,20.3791,20.5063,20.0339,20.2459,157874.54823076,0
+BHE.US,D,20200603,000000,20.6888,21.4295,20.6888,20.9787,200483.93706757,0
+BHE.US,D,20200604,000000,20.8298,21.5884,20.6789,21.4838,233332.68757735,0
+BHE.US,D,20200605,000000,22.0834,22.4977,21.9237,21.9237,218392.12806897,0
+BHE.US,D,20200608,000000,22.1495,22.9366,22.1407,22.8153,287251.92585199,0
+BHE.US,D,20200609,000000,22.4681,22.6457,21.9631,22.188,217509.03718054,0
+BHE.US,D,20200610,000000,22.112,22.1781,20.8466,20.9137,131342.28019501,0
+BHE.US,D,20200611,000000,19.8642,20.1355,19.4943,19.591,264846.15599751,0
+BHE.US,D,20200612,000000,20.5113,20.53,19.2922,19.7982,241439.68498702,0
+BHE.US,D,20200615,000000,19.0101,19.9481,18.9076,19.9008,191881.15154717,0
+BHE.US,D,20200616,000000,20.6711,20.8378,19.9382,20.4166,112217.4312532,0
+BHE.US,D,20200617,000000,20.4255,20.4915,19.8455,20.0517,180352.30368006,0
+BHE.US,D,20200618,000000,19.7785,20.0141,19.3021,19.6196,186876.63188557,0
+BHE.US,D,20200619,000000,19.8908,19.9767,19.2635,19.385,662201.56993122,0
+BHE.US,D,20200622,000000,19.4895,19.8455,19.2557,19.6966,213607.62071825,0
+BHE.US,D,20200623,000000,20.0141,20.0773,19.3928,19.7883,189897.99910428,0
+BHE.US,D,20200624,000000,19.4895,19.5743,19.0022,19.1334,266170.28538933,0
+BHE.US,D,20200625,000000,18.945,19.4046,18.7201,19.3583,219486.10633373,0
+BHE.US,D,20200626,000000,19.1522,19.5358,18.9076,19.3208,475510.47838156,0
+BHE.US,D,20200629,000000,19.6995,20.1809,19.6029,19.9619,198017.16309336,0
+BHE.US,D,20200630,000000,19.9807,20.5606,19.8958,20.3959,258660.46425208,0
+BHE.US,D,20200701,000000,20.3959,20.5754,18.8878,18.944,214006.07619375,0
+BHE.US,D,20200702,000000,19.3958,19.8594,19.2449,19.3109,285659.11783166,0
+BHE.US,D,20200706,000000,19.8208,20.0664,19.4806,19.6995,140237.06362112,0
+BHE.US,D,20200707,000000,19.4056,19.5289,18.7054,18.8109,212286.53297128,0
+BHE.US,D,20200708,000000,18.7734,19.1038,18.4627,18.7251,169216.84188035,0
+BHE.US,D,20200709,000000,18.6955,18.9046,18.2921,18.5081,192257.30162709,0
+BHE.US,D,20200710,000000,18.6038,18.801,18.3749,18.659,154171.85256542,0
+BHE.US,D,20200713,000000,18.9815,19.2014,18.6501,18.6688,170129.33533566,0
+BHE.US,D,20200714,000000,18.7152,18.7911,18.4134,18.7152,158244.61502097,0
+BHE.US,D,20200715,000000,19.235,19.7439,19.0171,19.5664,231559.40862919,0
+BHE.US,D,20200716,000000,19.5289,19.593,19.1876,19.5368,258986.93413276,0
+BHE.US,D,20200717,000000,19.6414,19.8208,19.2547,19.376,200259.86923021,0
+BHE.US,D,20200720,000000,19.2725,19.2922,19.0653,19.1965,123079.14501632,0
+BHE.US,D,20200721,000000,19.4431,19.7725,19.2261,19.3307,274936.30585007,0
+BHE.US,D,20200722,000000,19.2251,19.4855,18.9519,18.9904,196431.45224435,0
+BHE.US,D,20200723,000000,19.0081,19.3958,18.9391,19.2823,180913.99409588,0
+BHE.US,D,20200724,000000,19.3021,19.3021,18.5407,18.659,251597.76490794,0
+BHE.US,D,20200727,000000,18.6876,19.5565,18.6876,19.453,162928.7480916,0
+BHE.US,D,20200728,000000,19.4806,19.6314,18.8306,18.8395,132248.69036063,0
+BHE.US,D,20200729,000000,18.8109,19.8594,18.8109,19.6314,219679.75772258,0
+BHE.US,D,20200730,000000,18.9046,19.2675,17.7802,19.16,407855.17195955,0
+BHE.US,D,20200731,000000,18.9716,19.3958,18.8948,19.2251,311438.07182597,0
+BHE.US,D,20200803,000000,19.3021,19.7163,19.1117,19.6216,140303.97980783,0
+BHE.US,D,20200804,000000,19.5091,19.8021,19.453,19.6601,144853.2666234,0
+BHE.US,D,20200805,000000,19.952,19.952,19.5368,19.8208,119915.83437122,0
+BHE.US,D,20200806,000000,19.7084,19.7923,19.4618,19.4806,145451.45677744,0
+BHE.US,D,20200807,000000,19.3208,19.888,19.2163,19.8494,249535.52969891,0
+BHE.US,D,20200810,000000,19.9234,20.4245,19.9047,19.9431,195392.22358691,0
+BHE.US,D,20200811,000000,20.1809,20.6523,19.888,19.9431,262854.89250169,0
+BHE.US,D,20200812,000000,20.2637,20.386,20.0103,20.3032,221717.65977279,0
+BHE.US,D,20200813,000000,20.1424,20.3308,19.8958,20.0664,100114.72639085,0
+BHE.US,D,20200814,000000,19.8692,20.0576,19.7725,19.9619,197233.43260341,0
+BHE.US,D,20200817,000000,19.9807,20.5201,19.9234,20.312,277636.2725962,0
+BHE.US,D,20200818,000000,20.2263,20.2263,19.1512,19.2547,202804.71208893,0
+BHE.US,D,20200819,000000,19.1965,19.4234,18.9815,19.235,241475.17084362,0
+BHE.US,D,20200820,000000,19.0171,19.0949,18.7911,18.8562,205012.94625079,0
+BHE.US,D,20200821,000000,18.7537,18.875,18.3009,18.7152,148905.75144662,0
+BHE.US,D,20200824,000000,18.9243,19.2922,18.8996,19.0851,112259.0003995,0
+BHE.US,D,20200825,000000,19.2163,19.2163,18.6876,19.0171,129044.82445085,0
+BHE.US,D,20200826,000000,18.9904,19.1462,18.7152,18.8306,138520.5620435,0
+BHE.US,D,20200827,000000,18.8948,19.0456,18.5081,18.659,162672.2360425,0
+BHE.US,D,20200828,000000,18.8109,19.1965,18.513,19.1216,249332.75337551,0
+BHE.US,D,20200831,000000,18.9716,18.9815,18.5179,18.5179,209630.16313469,0
+BHE.US,D,20200901,000000,18.3936,18.3936,18.1175,18.3483,161713.1040328,0
+BHE.US,D,20200902,000000,18.3483,19.0456,18.3483,18.9519,170169.89060035,0
+BHE.US,D,20200903,000000,18.944,19.2163,18.4716,19.1788,367959.9442115,0
+BHE.US,D,20200904,000000,19.4993,19.5842,18.8848,19.2251,408959.28904048,0
+BHE.US,D,20200908,000000,19.0949,19.1216,18.5643,18.6225,340969.40168485,0
+BHE.US,D,20200909,000000,18.7911,19.2449,18.4627,18.5357,382293.18863129,0
+BHE.US,D,20200910,000000,18.6501,18.8948,18.366,18.443,315731.86047404,0
+BHE.US,D,20200911,000000,18.5939,18.9716,18.4134,18.7635,239268.96444499,0
+BHE.US,D,20200914,000000,18.9342,19.6512,18.8948,19.4993,261774.09469794,0
+BHE.US,D,20200915,000000,19.593,19.878,19.2547,19.7261,321052.71120015,0
+BHE.US,D,20200916,000000,19.8494,20.2351,19.7351,20.0477,365022.729167,0
+BHE.US,D,20200917,000000,19.9234,20.4156,19.7637,20.2539,237901.23814363,0
+BHE.US,D,20200918,000000,20.4719,20.6138,19.9234,20.2539,790815.49469483,0
+BHE.US,D,20200921,000000,19.7261,19.9146,18.4795,18.6501,272392.47687298,0
+BHE.US,D,20200922,000000,18.584,18.7349,18.1964,18.4036,248782.21565748,0
+BHE.US,D,20200923,000000,18.3384,18.6688,17.8759,17.9134,344076.94884102,0
+BHE.US,D,20200924,000000,18.0445,18.7251,17.7052,18.4716,220687.5560499,0
+BHE.US,D,20200925,000000,18.4716,18.8474,18.3384,18.6402,237056.67475665,0
+BHE.US,D,20200928,000000,18.8207,19.5289,18.8207,19.4056,222526.73730317,0
+BHE.US,D,20200929,000000,19.3662,19.6048,19.1946,19.376,127359.75320336,0
+BHE.US,D,20200930,000000,19.3858,19.7755,19.1394,19.1768,334993.58343415,0
+BHE.US,D,20201001,000000,19.1946,19.4431,19.0427,19.2813,154748.7512055,0
+BHE.US,D,20201002,000000,18.8158,19.3198,18.7783,19.2044,270517.8097631,0
+BHE.US,D,20201005,000000,19.3297,19.8149,19.3297,19.6532,151814.57780585,0
+BHE.US,D,20201006,000000,19.738,20.1335,19.5762,19.8632,335924.32675858,0
+BHE.US,D,20201007,000000,20.0526,20.529,20.0526,20.4038,319266.25179096,0
+BHE.US,D,20201008,000000,20.6424,20.9482,20.5556,20.8989,123100.43653027,0
+BHE.US,D,20201009,000000,21.1188,21.1474,20.7855,20.814,148852.01572091,0
+BHE.US,D,20201012,000000,20.824,21.2619,20.7944,21.0035,182377.02526924,0
+BHE.US,D,20201013,000000,20.7569,20.8426,20.3486,20.3584,150219.74202228,0
+BHE.US,D,20201014,000000,20.3939,20.5191,19.8908,19.9185,153282.67838729,0
+BHE.US,D,20201015,000000,19.6048,20.2657,19.4717,20.2321,218331.29517194,0
+BHE.US,D,20201016,000000,20.1967,20.7273,20.1967,20.4324,133677.249559,0
+BHE.US,D,20201019,000000,20.4324,20.8703,20.3486,20.3939,95833.104322183,0
+BHE.US,D,20201020,000000,20.604,20.6809,20.1967,20.2509,153589.88451725,0
+BHE.US,D,20201021,000000,20.2321,20.3386,19.8632,19.882,110759.46948793,0
+BHE.US,D,20201022,000000,19.9086,20.0892,19.5299,20.025,298779.7598375,0
+BHE.US,D,20201023,000000,20.0704,20.4619,20.0526,20.4136,198739.04680468,0
+BHE.US,D,20201026,000000,20.1769,20.2854,19.4332,19.5575,199984.09343038,0
+BHE.US,D,20201027,000000,19.5003,19.6138,19.3099,19.5101,170324.00060613,0
+BHE.US,D,20201028,000000,19.1492,19.1768,18.7192,18.871,192387.07847407,0
+BHE.US,D,20201029,000000,19.7469,20.8516,19.4618,19.6236,234886.96809624,0
+BHE.US,D,20201030,000000,19.4815,19.8998,19.2439,19.8238,323373.48622151,0
+BHE.US,D,20201102,000000,20.0792,20.4136,19.887,20.4038,191143.04572998,0
+BHE.US,D,20201103,000000,20.672,20.9235,20.4324,20.824,163347.48119943,0
+BHE.US,D,20201104,000000,20.3486,20.3672,19.8001,19.9669,148898.6542753,0
+BHE.US,D,20201105,000000,20.0526,21.1001,20.0526,21.0606,186785.38254004,0
+BHE.US,D,20201106,000000,21.1287,21.2619,20.9482,21.1474,137553.31898086,0
+BHE.US,D,20201109,000000,21.4137,23.0786,21.4137,22.4503,256998.71228179,0
+BHE.US,D,20201110,000000,22.764,23.1545,22.2413,22.404,260506.74267668,0
+BHE.US,D,20201111,000000,22.4987,22.5559,21.8132,22.3843,223626.79885763,0
+BHE.US,D,20201112,000000,22.117,22.3074,21.6317,21.9453,139816.30275005,0
+BHE.US,D,20201113,000000,22.2886,22.6605,22.0972,22.4987,145703.91330008,0
+BHE.US,D,20201116,000000,23.0126,23.1259,22.5924,22.8508,168016.4060458,0
+BHE.US,D,20201117,000000,22.5282,22.9642,22.3754,22.832,155096.51260013,0
+BHE.US,D,20201118,000000,22.9642,23.0875,22.4987,22.4987,196473.02139065,0
+BHE.US,D,20201119,000000,22.4109,22.7926,22.2492,22.6703,144342.27028842,0
+BHE.US,D,20201120,000000,22.4207,22.7265,22.2492,22.6989,149836.49477104,0
+BHE.US,D,20201123,000000,22.8971,23.6023,22.8971,23.5166,142467.60317856,0
+BHE.US,D,20201124,000000,23.8785,24.3253,23.5264,24.2681,225437.59142563,0
+BHE.US,D,20201125,000000,24.0877,24.3352,23.9071,24.2119,183573.40557732,0
+BHE.US,D,20201127,000000,24.1734,24.3539,23.8401,23.9634,79488.318774231,0
+BHE.US,D,20201130,000000,23.7917,23.7917,23.0786,23.1457,183309.7963569,0
+BHE.US,D,20201201,000000,23.555,23.8164,23.0974,23.3163,215878.71554038,0
+BHE.US,D,20201202,000000,23.2592,23.7552,23.0599,23.6595,114611.20575097,0
+BHE.US,D,20201203,000000,23.7266,23.8115,23.413,23.7818,123391.42055436,0
+BHE.US,D,20201204,000000,23.7917,24.6962,23.7917,24.6301,98126.504539878,0
+BHE.US,D,20201207,000000,24.6873,24.782,24.3066,24.6686,100427.00192889,0
+BHE.US,D,20201208,000000,24.4013,24.7544,24.4003,24.6103,143291.88893319,0
+BHE.US,D,20201209,000000,24.8668,25.0867,24.0777,24.2494,189456.96060089,0
+BHE.US,D,20201210,000000,24.0304,24.4536,23.8203,24.1922,448632.47671441,0
+BHE.US,D,20201211,000000,23.9347,24.4398,23.8499,24.1537,186412.27410497,0
+BHE.US,D,20201214,000000,24.2681,26.2486,24.2681,25.4674,503405.40331059,0
+BHE.US,D,20201215,000000,25.6963,26.3039,25.3629,26.22,259532.40244272,0
+BHE.US,D,20201216,000000,26.2871,26.5041,25.9626,26.1332,236016.43221759,0
+BHE.US,D,20201217,000000,26.362,26.4006,25.7723,26.1618,224426.75145346,0
+BHE.US,D,20201218,000000,26.2289,26.5425,25.9804,26.2102,1134579.1541162,0
+BHE.US,D,20201221,000000,25.6203,26.0001,24.6686,24.925,226001.30960469,0
+BHE.US,D,20201222,000000,24.8215,24.993,24.4782,24.8401,150027.10451504,0
+BHE.US,D,20201223,000000,25.0867,25.5523,25.0867,25.4961,172476.47127906,0
+BHE.US,D,20201224,000000,25.6292,25.6292,25.1252,25.4004,70362.37033945,0
+BHE.US,D,20201228,000000,25.6292,26.2575,25.505,25.8866,159087.15064472,0
+BHE.US,D,20201229,000000,25.934,25.934,24.929,25.1203,161477.88349765,0
+BHE.US,D,20201230,000000,25.3027,25.8285,25.14,25.6954,100378.33561128,0
+BHE.US,D,20201231,000000,25.714,26.078,25.5849,25.8581,120260.554121,0
+BHE.US,D,20210104,000000,26.2022,26.3403,25.1785,25.7239,175822.28061522,0
+BHE.US,D,20210105,000000,25.6273,26.6234,25.6273,26.3936,125014.6450232,0
+BHE.US,D,20210106,000000,26.9213,28.0309,26.7773,27.7912,230250.48746161,0
+BHE.US,D,20210107,000000,27.8582,28.1946,27.4933,28.1266,147729.64877088,0
+BHE.US,D,20210108,000000,28.2399,28.2399,27.3119,27.7439,138459.72914648,0
+BHE.US,D,20210111,000000,27.4184,27.9066,27.3207,27.6955,110471.52710869,0
+BHE.US,D,20210112,000000,27.2369,27.6906,26.9598,27.1402,148578.26768432,0
+BHE.US,D,20210113,000000,26.8335,27.0742,26.3354,26.4232,127216.79589536,0
+BHE.US,D,20210114,000000,26.7191,27.1492,26.3926,26.8818,200563.0198337,0
+BHE.US,D,20210115,000000,26.4794,26.5277,25.9152,26.2122,121790.50148108,0
+BHE.US,D,20210119,000000,26.5563,26.5563,25.9152,26.1066,142228.32711694,0
+BHE.US,D,20210120,000000,26.2506,26.6106,26.0208,26.1441,180036.98649717,0
+BHE.US,D,20210121,000000,26.3749,26.3749,25.6095,25.7713,162544.48695875,0
+BHE.US,D,20210122,000000,25.3313,25.9626,25.3313,25.9438,197588.29116937,0
+BHE.US,D,20210125,000000,25.7328,26.154,25.3787,25.8285,135309.5989624,0
+BHE.US,D,20210126,000000,26.0297,26.0297,24.7573,24.8806,93270.011594361,0
+BHE.US,D,20210127,000000,24.2592,24.2878,23.5412,24.0965,233449.28396331,0
+BHE.US,D,20210128,000000,24.4496,24.5749,23.9426,24.2878,223724.13149287,0
+BHE.US,D,20210129,000000,24.3155,24.6045,23.99,24.2494,295673.22656295,0
+BHE.US,D,20210201,000000,24.4792,25.4073,24.1339,25.3787,218650.6678813,0
+BHE.US,D,20210202,000000,25.8097,26.1263,25.216,25.934,177055.16066151,0
+BHE.US,D,20210203,000000,25.7999,26.0967,25.4369,25.8482,174422.11010212,0
+BHE.US,D,20210204,000000,25.9626,26.5179,25.6568,26.4232,158690.72293246,0
+BHE.US,D,20210205,000000,27.7527,29.4483,26.0208,26.3354,238250.01341988,0
+BHE.US,D,20210208,000000,26.5761,27.3207,26.4568,26.9765,162012.19910982,0
+BHE.US,D,20210209,000000,27.0939,27.0939,26.3265,26.8237,165656.08964138,0
+BHE.US,D,20210210,000000,26.9213,26.945,26.3936,26.4794,138823.71264699,0
+BHE.US,D,20210211,000000,26.5277,26.7092,26.154,26.6708,173618.10197982,0
+BHE.US,D,20210212,000000,26.6994,26.8966,26.1974,26.651,279700.53556845,0
+BHE.US,D,20210216,000000,26.8049,27.084,26.5367,26.8434,617660.736614,0
+BHE.US,D,20210217,000000,26.5662,27.1126,26.5229,26.6708,240520.0943604,0
+BHE.US,D,20210218,000000,26.4981,26.7773,26.2792,26.5958,136755.39414827,0
+BHE.US,D,20210219,000000,26.6057,27.4184,26.6057,27.38,207860.939713,0
+BHE.US,D,20210222,000000,27.1314,27.4371,27.1126,27.2655,190220.4134585,0
+BHE.US,D,20210223,000000,27.1215,27.2172,26.433,26.7685,284620.90305583,0
+BHE.US,D,20210224,000000,26.8917,27.7715,26.7536,27.6758,295834.43374006,0
+BHE.US,D,20210225,000000,27.447,27.6482,26.5367,26.7685,242698.92595537,0
+BHE.US,D,20210226,000000,26.872,27.4095,26.6994,27.1876,282691.48633865,0
+BHE.US,D,20210301,000000,27.8198,28.5003,27.4933,28.4521,369880.23599413,0
+BHE.US,D,20210302,000000,28.5003,28.7706,28.0595,28.097,280755.98633176,0
+BHE.US,D,20210303,000000,28.0121,28.8722,28.0121,28.2399,307285.21272266,0
+BHE.US,D,20210304,000000,28.1562,28.4619,27.4933,27.735,235240.81278058,0
+BHE.US,D,20210305,000000,28.0684,28.605,27.7153,28.5201,297540.7965015,0
+BHE.US,D,20210308,000000,28.5654,29.0083,28.4274,28.8071,226216.25250749,0
+BHE.US,D,20210309,000000,29.0152,29.4669,28.6917,29.1879,284913.91484315,0
+BHE.US,D,20210310,000000,29.3506,30.0025,29.3506,29.6671,145946.23100655,0
+BHE.US,D,20210311,000000,29.9265,30.2235,29.6929,30.1554,170854.26069183,0
+BHE.US,D,20210312,000000,30.2235,30.4049,30.0025,30.2806,172630.58128485,0
+BHE.US,D,20210315,000000,30.0124,30.7107,29.8585,30.6919,183858.30631171,0
+BHE.US,D,20210316,000000,30.7876,30.7876,29.9739,30.1367,230451.23602178,0
+BHE.US,D,20210317,000000,30.0508,30.5776,30.0312,30.538,230924.71873693,0
+BHE.US,D,20210318,000000,30.4621,30.759,29.755,29.9463,275173.55414845,0
+BHE.US,D,20210319,000000,29.9551,29.9551,29.1109,29.3802,873318.08351647,0
+BHE.US,D,20210322,000000,29.323,29.6386,28.9304,29.3052,230798.99741642,0
+BHE.US,D,20210323,000000,28.9501,29.2963,27.4933,27.7912,250110.40057577,0
+BHE.US,D,20210324,000000,28.2133,28.9205,27.7715,27.7715,347942.87944671,0
+BHE.US,D,20210325,000000,27.5624,28.1847,27.4282,28.0309,206510.44939913,0
+BHE.US,D,20210326,000000,28.4027,28.9018,28.1463,28.8268,355659.53243383,0
+BHE.US,D,20210329,000000,28.595,29.2361,28.2499,28.2893,181402.68503529,0
+BHE.US,D,20210330,000000,29.0389,29.4453,28.9048,29.2421,211720.78702899,0
+BHE.US,D,20210331,000000,29.4739,30.1563,29.324,29.7628,307635.00188053,0
+BHE.US,D,20210401,000000,29.8674,30.2718,29.829,30.1761,145538.6505965,0
+BHE.US,D,20210405,000000,30.7344,31.0993,30.5894,31.0036,236317.55505785,0
+BHE.US,D,20210406,000000,30.9553,31.3409,30.4257,30.474,184669.41160532,0
+BHE.US,D,20210407,000000,30.4543,30.4543,29.6277,29.7037,148133.17365445,0
+BHE.US,D,20210408,000000,29.8773,29.8773,29.3614,29.7816,180049.15307657,0
+BHE.US,D,20210409,000000,29.8871,30.0124,29.5202,29.7431,199318.98708962,0
+BHE.US,D,20210412,000000,29.7914,29.819,29.3762,29.3959,151693.92589342,0
+BHE.US,D,20210413,000000,29.1829,29.1879,28.7213,29.0192,252741.42337193,0
+BHE.US,D,20210414,000000,29.1276,29.3288,28.9048,28.9639,232712.19202773,0
+BHE.US,D,20210415,000000,29.0882,29.1178,28.7311,29.0192,192008.90063092,0
+BHE.US,D,20210416,000000,29.2519,29.4453,28.7509,29.3378,242634.03753188,0
+BHE.US,D,20210419,000000,29.1563,29.32,28.6168,29.1178,238933.36962975,0
+BHE.US,D,20210420,000000,28.9048,28.9048,28.0861,28.1838,216059.1864682,0
+BHE.US,D,20210421,000000,28.1256,28.8653,27.952,28.8386,175106.48019361,0
+BHE.US,D,20210422,000000,29.0024,29.2322,28.7311,28.8002,175796.93357479,0
+BHE.US,D,20210423,000000,29.0103,29.5696,28.82,29.2717,150183.24228407,0
+BHE.US,D,20210426,000000,29.4827,29.8773,29.3102,29.3861,191277.89198505,0
+BHE.US,D,20210427,000000,29.2815,29.5448,28.9245,29.098,142263.81297353,0
+BHE.US,D,20210428,000000,29.0192,29.2815,28.9048,29.0488,133420.7375099,0
+BHE.US,D,20210429,000000,29.8388,31.1091,29.098,29.1276,240764.4398301,0
+BHE.US,D,20210430,000000,29.0103,29.3102,28.8386,28.8949,294864.14903257,0
+BHE.US,D,20210503,000000,29.1927,29.9403,29.174,29.7914,399566.68974042,0
+BHE.US,D,20210504,000000,29.5498,29.5498,28.6749,28.7805,286692.2631994,0
+BHE.US,D,20210505,000000,28.885,29.0684,28.8653,28.8752,210628.83652746,0
+BHE.US,D,20210506,000000,28.9048,29.3664,28.597,29.3466,161665.45159679,0
+BHE.US,D,20210507,000000,29.1276,29.7816,29.0684,29.6652,184907.67378533,0
+BHE.US,D,20210510,000000,29.6465,29.7431,28.8653,28.8752,182387.16408541,0
+BHE.US,D,20210511,000000,28.2893,28.5625,28.1354,28.3474,265154.37600908,0
+BHE.US,D,20210512,000000,28.0762,28.5211,27.6146,27.7685,266067.88334602,0
+BHE.US,D,20210513,000000,27.8662,28.5576,27.8662,28.4827,740251.1906909,0
+BHE.US,D,20210514,000000,28.7311,29.3012,28.7311,29.2914,598913.05163371,0
+BHE.US,D,20210517,000000,29.0586,29.3959,28.8002,29.174,371977.95705974,0
+BHE.US,D,20210518,000000,29.2421,29.7717,29.098,29.1474,272466.49023102,0
+BHE.US,D,20210519,000000,28.7115,29.4827,28.7115,29.3959,339982.8948715,0
+BHE.US,D,20210520,000000,29.4827,29.5794,28.9442,29.2027,294409.93006815,0
+BHE.US,D,20210521,000000,29.5498,29.5892,29.0488,29.0882,634523.61566824,0
+BHE.US,D,20210524,000000,29.1563,29.2717,29.0684,29.0784,200736.39359021,0
+BHE.US,D,20210525,000000,29.2322,29.5696,29.029,29.098,304678.52308531,0
+BHE.US,D,20210526,000000,29.1474,29.4739,29.1375,29.4453,289080.9682891,0
+BHE.US,D,20210527,000000,29.6277,30.3684,29.5991,30.1563,402854.70782442,0
+BHE.US,D,20210528,000000,30.2629,30.2629,29.609,29.7914,181240.46397657,0
+BHE.US,D,20210601,000000,29.9739,30.041,29.6366,29.6366,250241.19130436,0
+BHE.US,D,20210602,000000,29.6839,29.819,29.32,29.5202,195857.59524912,0
+BHE.US,D,20210603,000000,29.2914,29.5202,29.0103,29.4827,262007.28746986,0
+BHE.US,D,20210604,000000,29.5301,29.9542,29.5301,29.8773,139409.73622162,0
+BHE.US,D,20210607,000000,29.8674,30.0745,29.6553,29.8004,192570.59104674,0
+BHE.US,D,20210608,000000,29.8674,30.2244,29.819,29.9167,177664.50351334,0
+BHE.US,D,20210609,000000,30.0312,30.0312,29.4058,29.4157,187033.7835362,0
+BHE.US,D,20210610,000000,29.5104,29.5104,29.1651,29.2322,160905.04038403,0
+BHE.US,D,20210611,000000,29.3762,29.5596,29.2322,29.3762,108225.779327,0
+BHE.US,D,20210614,000000,29.3861,29.4255,28.9541,29.0192,156104.31092745,0
+BHE.US,D,20210615,000000,28.9541,29.0784,28.7311,28.8002,192801.75605542,0
+BHE.US,D,20210616,000000,28.6464,28.6937,28.2301,28.3574,232047.08568697,0
+BHE.US,D,20210617,000000,28.4037,28.4925,27.8267,28.0496,244619.21773799,0
+BHE.US,D,20210618,000000,27.6827,27.8612,27.0475,27.6246,556426.34247255,0
+BHE.US,D,20210621,000000,27.7883,28.1354,27.6827,27.7221,237826.21090397,0
+BHE.US,D,20210622,000000,27.6442,27.663,27.1344,27.4805,170365.56975243,0
+BHE.US,D,20210623,000000,27.4894,27.7784,27.4233,27.4421,106279.12662232,0
+BHE.US,D,20210624,000000,27.6246,27.8267,27.4144,27.7883,85679.079927745,0
+BHE.US,D,20210625,000000,27.9046,28.0674,27.7685,27.7784,497904.08165665,0
+BHE.US,D,20210628,000000,27.7784,28.0496,27.6246,27.9046,193894.72043858,0
+BHE.US,D,20210629,000000,27.8712,27.9372,27.667,27.6965,100056.93513868,0
+BHE.US,D,20210630,000000,27.6274,27.6965,27.4539,27.5515,160053.37982573,0
+BHE.US,D,20210701,000000,27.7449,27.8218,27.5802,27.6274,128497.32837766,0
+BHE.US,D,20210702,000000,27.7537,27.8997,26.9795,26.9893,128543.96693205,0
+BHE.US,D,20210706,000000,26.9696,26.9696,25.8955,26.4666,356500.04029434,0
+BHE.US,D,20210707,000000,26.438,26.9983,26.2052,26.3403,231980.16950025,0
+BHE.US,D,20210708,000000,25.6539,26.2486,25.4408,25.8857,225109.09378172,0
+BHE.US,D,20210709,000000,26.1569,26.5149,26.1569,26.3315,116863.03682238,0
+BHE.US,D,20210712,000000,26.3403,26.37,26.0603,26.3403,141100.89075881,0
+BHE.US,D,20210713,000000,26.0889,26.2783,25.8275,26.0405,220418.87742138,0
+BHE.US,D,20210714,000000,26.1283,26.4182,25.6055,25.6243,155404.73261171,0
+BHE.US,D,20210715,000000,25.4793,25.5079,24.9664,25.1311,166062.65616981,0
+BHE.US,D,20210716,000000,25.4596,25.4596,24.5985,24.6173,114012.00171532,0
+BHE.US,D,20210719,000000,24.2208,24.6992,24.0274,24.2296,216252.83785706,0
+BHE.US,D,20210720,000000,24.2296,24.8836,24.1724,24.5985,267707.32992073,0
+BHE.US,D,20210721,000000,24.8411,25.4892,24.8411,25.0049,122721.24480551,0
+BHE.US,D,20210722,000000,24.8411,24.9566,24.0078,24.0373,87907.591721951,0
+BHE.US,D,20210723,000000,24.2296,24.2296,23.9594,24.1339,103501.09099169,0
+BHE.US,D,20210726,000000,24.2691,24.714,24.2396,24.3371,122998.03448695,0
+BHE.US,D,20210727,000000,24.1241,24.1724,23.6685,23.9782,106076.35029891,0
+BHE.US,D,20210728,000000,24.2119,24.5985,23.7947,24.4338,146357.86694305,0
+BHE.US,D,20210729,000000,27.2605,27.2605,24.9763,25.7791,350138.94702917,0
+BHE.US,D,20210730,000000,25.8275,26.0889,25.503,25.5563,132609.63221629,0
+BHE.US,D,20210802,000000,25.5759,26.079,25.3432,25.3728,190387.70392531,0
+BHE.US,D,20210803,000000,25.3728,25.642,25.1213,25.498,283886.85276511,0
+BHE.US,D,20210804,000000,25.2959,25.4882,24.9862,25.1311,164110.93405704,0
+BHE.US,D,20210805,000000,25.2466,25.5375,25.2278,25.2564,94194.671629081,0
+BHE.US,D,20210806,000000,25.6055,25.7653,25.4211,25.644,165308.32824675,0
+BHE.US,D,20210809,000000,25.7505,25.7693,25.4892,25.5277,155875.173682,0
+BHE.US,D,20210810,000000,25.4694,25.7505,25.3915,25.4014,156439.90574268,0
+BHE.US,D,20210811,000000,25.4112,25.4408,25.1884,25.3728,92696.154599128,0
+BHE.US,D,20210812,000000,25.208,25.2761,24.9368,25.1598,172771.51082961,0
+BHE.US,D,20210813,000000,25.1015,25.1982,25.0187,25.0631,119711.03028458,0
+BHE.US,D,20210816,000000,24.8589,25.2032,24.8017,25.0335,116163.45850663,0
+BHE.US,D,20210817,000000,24.6863,24.9132,24.424,24.637,110839.56613567,0
+BHE.US,D,20210818,000000,24.6666,24.9714,24.5118,24.5788,149487.71949479,0
+BHE.US,D,20210819,000000,24.2977,24.5118,24.0472,24.3569,187152.4076854,0
+BHE.US,D,20210820,000000,24.3569,24.9566,24.3569,24.9181,265069.20995326,0
+BHE.US,D,20210823,000000,25.1785,25.2564,24.7336,25.0148,134124.37135211,0
+BHE.US,D,20210824,000000,25.2278,25.431,25.1785,25.3245,92878.653290191,0
+BHE.US,D,20210825,000000,25.3057,25.431,25.1114,25.1598,109493.13134827,0
+BHE.US,D,20210826,000000,25.0335,25.3146,25.0335,25.0819,116665.32990706,0
+BHE.US,D,20210827,000000,25.1015,26.225,25.1015,26.0701,245270.12973612,0
+BHE.US,D,20210830,000000,26.1766,26.2535,25.8758,26.2151,118538.9831353,0
+BHE.US,D,20210831,000000,26.3403,26.4863,26.147,26.1668,356209.05627025,0
+BHE.US,D,20210901,000000,26.2831,26.3838,25.7939,26.1184,136469.47953227,0
+BHE.US,D,20210902,000000,26.1954,26.4863,26.0307,26.2052,140663.90778188,0
+BHE.US,D,20210903,000000,26.1954,26.5149,26.0405,26.4084,188448.14839195,0
+BHE.US,D,20210907,000000,26.3798,26.9124,26.2535,26.9026,193801.44332981,0
+BHE.US,D,20210908,000000,26.7773,26.8532,26.3315,26.4765,230117.66896978,0
+BHE.US,D,20210909,000000,26.5051,26.8246,26.4666,26.5248,227550.5207155,0
+BHE.US,D,20210910,000000,26.66,27.0574,26.66,26.728,207696.69089104,0
+BHE.US,D,20210913,000000,27.0179,27.2843,26.7181,27.2024,233009.25934151,0
+BHE.US,D,20210914,000000,27.2605,27.2892,26.2931,26.3798,303335.12994276,0
+BHE.US,D,20210915,000000,26.4084,26.5929,25.9823,26.3986,253521.09833542,0
+BHE.US,D,20210916,000000,26.5051,26.6984,26.2535,26.3601,196596.71494793,0
+BHE.US,D,20210917,000000,26.4182,26.65,25.5859,26.1954,730735.91171519,0
+BHE.US,D,20210920,000000,25.6539,26.0405,25.1015,25.7308,233608.46337718,0
+BHE.US,D,20210921,000000,25.9734,25.9734,25.4793,25.5957,112267.11145243,0
+BHE.US,D,20210922,000000,25.7308,26.365,25.7308,26.1283,156060.71401791,0
+BHE.US,D,20210923,000000,26.2831,27.0594,26.2831,26.6796,131888.76238658,0
+BHE.US,D,20210924,000000,26.6698,27.1057,26.4765,26.8147,99941.352634341,0
+BHE.US,D,20210927,000000,26.8345,27.3868,26.8345,27.0673,100910.62346021,0
+BHE.US,D,20210928,000000,26.9509,26.9983,26.6027,26.728,116094.51455668,0
+BHE.US,D,20210929,000000,26.7961,26.7961,26.2989,26.4162,88681.183395736,0
+BHE.US,D,20210930,000000,26.6204,26.728,26.007,26.0169,115541.9490754,0
+BHE.US,D,20211001,000000,26.2022,26.8157,26.0267,26.582,168523.3468543,0
+BHE.US,D,20211004,000000,26.5524,26.5524,26.1145,26.3581,151398.88634287,0
+BHE.US,D,20211005,000000,26.4745,26.655,26.1628,26.4064,233150.18888629,0
+BHE.US,D,20211006,000000,26.1145,26.2407,25.647,26.1046,134918.24065824,0
+BHE.US,D,20211007,000000,26.3483,26.65,26.2171,26.3581,136122.73201925,0
+BHE.US,D,20211008,000000,26.4064,26.4459,26.0997,26.222,71375.238074851,0
+BHE.US,D,20211011,000000,26.2122,26.2901,25.8709,25.9104,88342.546935652,0
+BHE.US,D,20211012,000000,25.8807,26.1046,25.433,25.4616,83046.029368348,0
+BHE.US,D,20211013,000000,25.4231,25.4231,24.9852,25.2574,92045.242601003,0
+BHE.US,D,20211014,000000,25.5395,25.8709,25.0424,25.7052,111694.26833881,0
+BHE.US,D,20211015,000000,26.2605,26.2605,25.3353,25.3639,113525.33853915,0
+BHE.US,D,20211018,000000,25.1213,25.2278,24.8391,24.8865,87363.137293612,0
+BHE.US,D,20211019,000000,25.0325,25.0325,24.5176,24.8865,112176.87598852,0
+BHE.US,D,20211020,000000,24.9753,25.1114,24.7997,25.0039,95097.026268228,0
+BHE.US,D,20211021,000000,24.9753,25.1884,24.78,25.1598,85092.042471491,0
+BHE.US,D,20211022,000000,25.0819,25.2574,24.6143,24.6439,85668.941111574,0
+BHE.US,D,20211025,000000,24.6341,25.1982,24.6143,25.1884,112347.20810018,0
+BHE.US,D,20211026,000000,25.208,25.4428,24.9063,24.9753,118073.61147309,0
+BHE.US,D,20211027,000000,24.7208,25.0424,24.4388,24.4584,104418.6538551,0
+BHE.US,D,20211028,000000,23.2118,24.4486,21.6731,22.5884,433696.98661411,0
+BHE.US,D,20211029,000000,22.4227,22.837,22.2186,22.7048,308169.3174927,0
+BHE.US,D,20211101,000000,22.7048,23.6299,22.6082,23.3775,230639.81800255,0
+BHE.US,D,20211102,000000,23.2996,23.699,23.1723,23.5728,204341.75662033,0
+BHE.US,D,20211103,000000,23.6399,24.5364,23.6013,24.488,147084.82006246,0
+BHE.US,D,20211104,000000,24.6439,24.926,24.3125,24.8481,192444.86972624,0
+BHE.US,D,20211105,000000,25.0523,25.9971,25.0473,25.4912,212838.08457094,0
+BHE.US,D,20211108,000000,25.5987,25.7446,25.2673,25.3639,141711.24749226,0
+BHE.US,D,20211109,000000,25.2475,25.4034,24.9654,25.3935,138555.03401848,0
+BHE.US,D,20211110,000000,25.3738,25.6568,25.1598,25.4714,190498.21702156,0
+BHE.US,D,20211111,000000,25.7249,25.7545,25.3353,25.3639,129227.32314192,0
+BHE.US,D,20211112,000000,25.647,25.6568,25.287,25.5395,112504.35975081,0
+BHE.US,D,20211115,000000,25.7446,25.7446,25.2357,25.4034,200711.04654979,0
+BHE.US,D,20211116,000000,25.3353,25.5197,25.2574,25.433,112356.33303473,0
+BHE.US,D,20211117,000000,25.287,25.3935,24.7603,25.3639,173032.07840519,0
+BHE.US,D,20211118,000000,25.2771,25.4912,24.9358,25.3836,183304.72694882,0
+BHE.US,D,20211119,000000,25.2475,25.4526,25.0769,25.3541,237915.43248627,0
+BHE.US,D,20211122,000000,25.3935,25.9873,25.1785,25.2376,181354.01871768,0
+BHE.US,D,20211123,000000,25.1114,25.3935,25.0325,25.3639,227918.55974247,0
+BHE.US,D,20211124,000000,25.2969,25.4132,25.0523,25.287,172154.05692485,0
+BHE.US,D,20211126,000000,24.5453,24.6883,23.3282,23.5136,118582.58004484,0
+BHE.US,D,20211129,000000,23.8253,23.8943,23.0362,23.2414,180716.28718056,0
+BHE.US,D,20211130,000000,22.9485,23.1339,22.2186,22.9682,303727.50212854,0
+BHE.US,D,20211201,000000,23.5817,24.1468,23.484,23.5038,265256.7780524,0
+BHE.US,D,20211202,000000,23.5038,24.565,23.3775,24.3993,152531.39210908,0
+BHE.US,D,20211203,000000,24.5364,24.6636,24.1073,24.2434,155878.21532685,0
+BHE.US,D,20211206,000000,24.5275,24.9556,24.5275,24.9457,168799.12265413,0
+BHE.US,D,20211207,000000,25.218,25.5296,25.0523,25.2673,188337.63529569,0
+BHE.US,D,20211208,000000,25.3255,25.5691,24.9852,25.1114,87758.551124249,0
+BHE.US,D,20211209,000000,24.8391,25.0424,24.6341,24.8391,99546.952685321,0
+BHE.US,D,20211210,000000,25.0424,25.1065,24.3421,24.488,160125.36542055,0
+BHE.US,D,20211213,000000,24.3323,24.5699,23.9515,24.2248,149708.7456873,0
+BHE.US,D,20211214,000000,24.1567,24.8391,24.0877,24.1369,175288.97888467,0
+BHE.US,D,20211215,000000,24.1073,24.3717,23.6497,24.3223,188246.38595016,0
+BHE.US,D,20211216,000000,24.5176,24.7307,24.0975,24.1764,256048.70520664,0
+BHE.US,D,20211217,000000,24.1173,24.488,23.7384,23.845,702244.82439536,0
+BHE.US,D,20211220,000000,23.6497,23.8745,23.1141,23.8154,256961.19866196,0
+BHE.US,D,20211221,000000,24.0206,24.995,24.0206,24.9556,304560.91281773,0
+BHE.US,D,20211222,000000,24.8964,25.3935,24.8964,25.3441,156781.58384762,0
+BHE.US,D,20211223,000000,25.5395,26.153,25.4813,25.7446,145585.28915089,0
+BHE.US,D,20211227,000000,25.8127,26.3483,25.647,26.2901,94831.389284569,0
+BHE.US,D,20211228,000000,26.1726,26.7477,26.1726,26.3778,169503.77037796,0
+BHE.US,D,20211229,000000,26.4114,27.0387,26.4114,26.8039,158523.43246566,0
+BHE.US,D,20211230,000000,26.8522,26.9312,26.4903,26.5387,144756.94786978,0
+BHE.US,D,20211231,000000,26.4311,26.7743,26.4311,26.5583,124873.71547844,0
+BHE.US,D,20220103,000000,26.6866,27.3424,26.657,26.9114,117177.34012365,0
+BHE.US,D,20220104,000000,27.1472,27.5091,26.9903,27.304,186702.24424744,0
+BHE.US,D,20220105,000000,27.4697,27.6906,26.8818,26.941,116869.12011208,0
+BHE.US,D,20220106,000000,26.941,27.3227,26.7841,26.9213,117637.64237778,0
+BHE.US,D,20220107,000000,26.9213,26.9992,26.3828,26.4114,91449.080210196,0
+BHE.US,D,20220110,000000,26.2062,26.2102,25.8423,26.1372,93706.994571296,0
+BHE.US,D,20220111,000000,26.2545,26.2545,25.5987,25.8334,140360.75717839,0
+BHE.US,D,20220112,000000,25.8334,25.9409,25.2653,25.3827,160995.27584794,0
+BHE.US,D,20220113,000000,25.6864,26.1864,25.6371,25.8827,114368.88804451,0
+BHE.US,D,20220114,000000,25.9123,26.5297,25.9123,26.4508,123421.83700286,0
+BHE.US,D,20220118,000000,25.7939,26.1174,25.3629,25.4122,112105.90427533,0
+BHE.US,D,20220119,000000,25.4606,25.5739,24.8441,24.9516,200381.53502426,0
+BHE.US,D,20220120,000000,24.9911,25.4122,24.3342,24.4417,135606.66627619,0
+BHE.US,D,20220121,000000,24.3825,25.0986,24.1478,24.3825,161767.85364012,0
+BHE.US,D,20220124,000000,24.207,24.3342,23.4909,24.3046,221963.0191241,0
+BHE.US,D,20220125,000000,23.9614,24.3046,23.3538,23.9219,177045.02184534,0
+BHE.US,D,20220126,000000,24.4516,24.5206,23.3735,23.6773,189125.42131212,0
+BHE.US,D,20220127,000000,23.775,24.0699,22.6683,22.8636,221535.16108173,0
+BHE.US,D,20220128,000000,22.835,23.1487,22.4474,23.1487,159700.54902301,0
+BHE.US,D,20220131,000000,23.0106,23.6773,23.0106,23.6576,211393.30326669,0
+BHE.US,D,20220201,000000,23.7562,23.9959,23.4031,23.6093,196933.32364477,0
+BHE.US,D,20220202,000000,23.6379,23.9032,23.481,23.6773,277708.258191,0
+BHE.US,D,20220203,000000,23.6477,23.9663,23.5205,23.8046,275808.24404071,0
+BHE.US,D,20220204,000000,24.9714,25.4516,24.275,24.6183,232620.9426822,0
+BHE.US,D,20220207,000000,24.6479,24.6479,23.6181,23.6281,193562.16726819,0
+BHE.US,D,20220208,000000,23.5698,24.0107,23.5698,23.8539,216855.08353757,0
+BHE.US,D,20220209,000000,24.0787,24.4121,23.991,24.2454,229319.74413719,0
+BHE.US,D,20220210,000000,23.7947,24.5108,23.7947,23.991,278770.80612564,0
+BHE.US,D,20220211,000000,24.0206,24.4318,23.3341,23.5895,348548.16677207,0
+BHE.US,D,20220214,000000,23.7266,24.0699,23.6181,23.9416,169847.47624614,0
+BHE.US,D,20220215,000000,24.1478,24.7948,24.1478,24.7751,185614.34927238,0
+BHE.US,D,20220216,000000,24.6577,24.8629,24.3825,24.8441,114311.09679234,0
+BHE.US,D,20220217,000000,24.638,25.0739,24.2849,24.9714,187822.58343425,0
+BHE.US,D,20220218,000000,24.8441,25.1479,24.7159,25.0295,167467.89609099,0
+BHE.US,D,20220222,000000,25.0197,25.3333,24.7751,25.0493,180118.09702652,0
+BHE.US,D,20220223,000000,25.216,25.2949,24.9319,25.0887,161165.60795961,0
+BHE.US,D,20220224,000000,24.2948,24.9122,24.1379,24.8727,178864.93934789,0
+BHE.US,D,20220225,000000,24.9516,25.5691,24.7751,25.4516,154843.04219588,0
+BHE.US,D,20220228,000000,25.2949,25.7358,25.2554,25.6174,321202.76567947,0
+BHE.US,D,20220301,000000,25.3728,25.4516,24.5009,24.6676,225564.32662776,0
+BHE.US,D,20220302,000000,24.6873,25.5296,24.6873,25.4122,144573.4352971,0
+BHE.US,D,20220303,000000,25.4803,25.5691,25.2653,25.4418,111883.8642012,0
+BHE.US,D,20220304,000000,25.2456,25.2456,24.706,25.0394,100735.22194047,0
+BHE.US,D,20220307,000000,25.0986,25.5987,24.7899,25.3925,196027.92736078,0
+BHE.US,D,20220308,000000,25.3925,25.8728,25.1765,25.1962,173271.35446681,0
+BHE.US,D,20220309,000000,25.432,25.6864,25.1479,25.2554,140533.11705329,0
+BHE.US,D,20220310,000000,24.9911,25.5839,24.8501,25.4704,168003.22558477,0
+BHE.US,D,20220311,000000,25.5395,25.8235,25.285,25.3047,239756.64150278,0
+BHE.US,D,20220314,000000,25.3333,25.3925,24.8727,25.0493,155997.85335766,0
+BHE.US,D,20220315,000000,25.2456,25.5395,24.9714,25.1765,135077.42007211,0
+BHE.US,D,20220316,000000,25.3728,25.7456,25.216,25.6371,206253.93735003,0
+BHE.US,D,20220317,000000,25.3728,25.8728,25.3531,25.7456,184627.84245902,0
+BHE.US,D,20220318,000000,25.6273,25.9685,25.3136,25.8531,348949.66389241,0
+BHE.US,D,20220321,000000,25.8433,26.1964,25.8433,26.078,235088.73053802,0
+BHE.US,D,20220322,000000,26.1864,26.4015,25.9024,26.0198,180708.17612763,0
+BHE.US,D,20220323,000000,25.7653,25.8433,25.1479,25.2456,115704.17013413,0
+BHE.US,D,20220324,000000,25.3333,25.5592,24.9614,25.0493,99068.400562088,0
+BHE.US,D,20220325,000000,25.1864,25.4516,25.0295,25.4024,120712.74532219,0
+BHE.US,D,20220328,000000,25.2061,25.2061,24.6084,24.8244,121915.20891998,0
+BHE.US,D,20220329,000000,25.069,25.4852,25.069,25.3827,203174.77887914,0
+BHE.US,D,20220330,000000,25.3876,25.4961,24.7021,24.7662,158848.88846472,0
+BHE.US,D,20220331,000000,24.5196,24.8845,24.4604,24.6972,235980.946361,0
+BHE.US,D,20220401,000000,24.9339,25.1706,24.638,25.1015,169868.76776009,0
+BHE.US,D,20220404,000000,24.993,25.0523,24.6084,24.7366,109957.48912886,0
+BHE.US,D,20220405,000000,24.7465,24.8155,23.9722,24.0659,177165.67375777,0
+BHE.US,D,20220406,000000,23.8588,24.0166,23.4643,23.701,196311.81421354,0
+BHE.US,D,20220407,000000,23.701,23.9574,23.5136,23.6813,151021.72238134,0
+BHE.US,D,20220408,000000,23.6517,23.8489,23.1487,23.2078,148354.19984696,0
+BHE.US,D,20220411,000000,23.1388,23.4347,22.764,22.8232,144825.89181974,0
+BHE.US,D,20220412,000000,23.0599,23.5629,22.7936,22.9317,276581.8357145,0
+BHE.US,D,20220413,000000,23.0204,23.3755,23.0106,23.2177,116902.57820544,0
+BHE.US,D,20220414,000000,23.2966,23.5629,22.9218,23.0599,175145.00769505,0
+BHE.US,D,20220418,000000,23.0796,23.553,23.0796,23.198,150878.76507334,0
+BHE.US,D,20220419,000000,23.267,23.6319,23.267,23.4742,128594.66101289,0
+BHE.US,D,20220420,000000,23.6813,24.2977,23.6813,24.0758,137021.03113194,0
+BHE.US,D,20220421,000000,24.3026,24.4308,23.7898,23.9081,105070.57973483,0
+BHE.US,D,20220422,000000,23.7898,23.9772,23.4652,23.6023,146398.42220774,0
+BHE.US,D,20220425,000000,23.4544,23.4989,22.7048,23.4051,117610.26757412,0
+BHE.US,D,20220426,000000,23.1783,23.4445,22.9711,23.1092,177019.67480492,0
+BHE.US,D,20220427,000000,23.5136,23.7306,22.6753,22.764,265853.95432482,0
+BHE.US,D,20220428,000000,23.267,23.8884,22.9415,23.7404,259087.30841285,0
+BHE.US,D,20220429,000000,23.5333,24.1349,23.2868,23.4347,259539.49961404,0
+BHE.US,D,20220502,000000,23.5728,23.77,23.0303,23.3755,216441.41983782,0
+BHE.US,D,20220503,000000,23.3657,23.7404,23.267,23.4938,201839.49678953,0
+BHE.US,D,20220504,000000,23.553,24.2238,23.198,24.0857,221121.49738198,0
+BHE.US,D,20220505,000000,24.0955,24.3914,23.5826,23.9673,166240.08545278,0
+BHE.US,D,20220506,000000,23.8193,24.273,23.6062,24.0166,121410.29587471,0
+BHE.US,D,20220509,000000,23.8884,24.1942,23.5382,23.8983,122067.29116253,0
+BHE.US,D,20220510,000000,24.0955,24.4802,23.7651,24.204,173725.57343122,0
+BHE.US,D,20220511,000000,24.3026,24.6972,24.1331,24.2138,178710.82934211,0
+BHE.US,D,20220512,000000,24.1744,24.1744,22.8034,23.3361,236415.9015747,0
+BHE.US,D,20220513,000000,23.5234,23.982,23.3065,23.7306,149685.42641011,0
+BHE.US,D,20220516,000000,23.6714,23.9377,23.341,23.7504,155905.59013052,0
+BHE.US,D,20220517,000000,24.0758,24.9142,24.0758,24.8353,279658.96642215,0
+BHE.US,D,20220518,000000,24.8747,25.3185,24.5887,24.6676,416026.0439111,0
+BHE.US,D,20220519,000000,24.5098,24.6774,23.7898,23.8391,233385.40942143,0
+BHE.US,D,20220520,000000,23.9968,23.9968,22.9317,23.6419,219526.66159841,0
+BHE.US,D,20220523,000000,23.8095,23.9278,23.5728,23.7404,163081.84421577,0
+BHE.US,D,20220524,000000,23.6615,23.8489,23.1684,23.6813,241640.43354719,0
+BHE.US,D,20220525,000000,23.7898,23.987,23.5234,23.8292,137502.62490002,0
+BHE.US,D,20220526,000000,23.8489,24.2434,23.8489,24.1744,130961.06070702,0
+BHE.US,D,20220527,000000,24.3223,24.9832,24.2829,24.9634,111818.97577771,0
+BHE.US,D,20220531,000000,24.8353,25.2199,24.6183,25.141,208554.43473904,0
+BHE.US,D,20220601,000000,25.2692,25.3284,24.8057,25.21,186251.06692787,0
+BHE.US,D,20220602,000000,25.0819,25.6144,25.0621,25.5849,120188.5685262,0
+BHE.US,D,20220603,000000,25.427,25.5158,25.1804,25.4172,97131.886673583,0
+BHE.US,D,20220606,000000,25.6144,25.8215,25.4813,25.7525,139219.12647763,0
+BHE.US,D,20220607,000000,25.6638,25.8215,25.5257,25.7919,101759.24237366,0
+BHE.US,D,20220608,000000,25.7624,25.7624,25.1311,25.1804,106813.44223449,0
+BHE.US,D,20220609,000000,25.21,25.4764,25.0819,25.358,115577.434932,0
+BHE.US,D,20220610,000000,25.141,25.2791,24.8747,25.0819,110238.33433678,0
+BHE.US,D,20220613,000000,24.6577,24.8303,23.7207,23.9377,129043.81056923,0
+BHE.US,D,20220614,000000,23.8588,24.273,23.7207,24.0857,119928.00095063,0
+BHE.US,D,20220615,000000,24.3323,24.7859,24.1201,24.4704,147987.1747016,0
+BHE.US,D,20220616,000000,24.1843,24.1843,22.113,22.2708,221637.56312504,0
+BHE.US,D,20220617,000000,22.7344,22.7344,22.1475,22.2511,450837.66923142,0
+BHE.US,D,20220621,000000,22.6062,23.0303,22.3399,22.6555,155802.17420558,0
+BHE.US,D,20220622,000000,22.4187,22.7097,22.3596,22.4878,150248.13070755,0
+BHE.US,D,20220623,000000,22.6653,22.6653,22.0588,22.1426,120858.74427505,0
+BHE.US,D,20220624,000000,22.1623,22.7936,22.1623,22.4583,451932.66137781,0
+BHE.US,D,20220627,000000,22.9317,23.4544,22.5272,23.2473,179608.11457317,0
+BHE.US,D,20220628,000000,23.2868,23.5432,22.4089,22.4385,83365.40207771,0
+BHE.US,D,20220629,000000,22.4534,22.4634,21.8722,22.1156,96895.449257103,0
+BHE.US,D,20220630,000000,21.8672,22.4534,21.5296,22.4137,165318.22907832,0
+BHE.US,D,20220701,000000,22.2448,22.3988,21.5593,21.9865,191478.90326201,0
+BHE.US,D,20220705,000000,21.599,21.9368,20.983,21.7083,178379.94539865,0
+BHE.US,D,20220706,000000,21.5593,21.7083,20.9731,21.3109,146287.80059188,0
+BHE.US,D,20220707,000000,21.5195,22.215,21.5195,21.8871,157816.57447899,0
+BHE.US,D,20220708,000000,21.8772,22.205,21.7008,21.9865,94621.702076119,0
+BHE.US,D,20220711,000000,21.9169,22.3441,21.8672,22.3044,186326.48545791,0
+BHE.US,D,20220712,000000,22.3243,22.7912,22.3243,22.4932,139195.80296584,0
+BHE.US,D,20220713,000000,22.2945,22.4435,22.1355,22.3839,107796.14955372,0
+BHE.US,D,20220714,000000,22.1752,22.215,21.6785,22.1554,67298.487833094,0
+BHE.US,D,20220715,000000,22.3938,22.6223,21.8921,22.5726,109717.61186824,0
+BHE.US,D,20220718,000000,22.7316,22.9204,22.3044,22.3839,116858.92937558,0
+BHE.US,D,20220719,000000,22.5428,23.442,22.5428,23.2383,158152.75489442,0
+BHE.US,D,20220720,000000,23.1588,23.7947,23.1588,23.7152,153436.16379655,0
+BHE.US,D,20220721,000000,23.4966,23.745,23.1787,23.6854,114215.7863489,0
+BHE.US,D,20220722,000000,23.8443,24.0728,23.2184,23.4569,92630.789316497,0
+BHE.US,D,20220725,000000,23.4867,23.6059,23.129,23.2184,80379.328189034,0
+BHE.US,D,20220726,000000,23.2284,23.5662,23.0098,23.4569,110796.61008781,0
+BHE.US,D,20220727,000000,23.7052,24.2517,23.6754,24.1523,126587.02433096,0
+BHE.US,D,20220728,000000,24.3908,25.0465,24.1275,25.0366,282484.14955181,0
+BHE.US,D,20220729,000000,25.0763,25.5234,24.8777,25.4141,118107.02433106,0
+BHE.US,D,20220801,000000,25.1558,25.6923,25.1508,25.6128,170755.49436016,0
+BHE.US,D,20220802,000000,25.5035,25.9705,25.3644,25.9407,171439.93352929,0
+BHE.US,D,20220803,000000,26.04,26.7553,25.4328,26.1791,177512.31809895,0
+BHE.US,D,20220804,000000,27.0832,27.8681,26.656,26.8249,262955.48961138,0
+BHE.US,D,20220805,000000,26.5765,26.805,26.2884,26.5566,142011.06231299,0
+BHE.US,D,20220808,000000,26.8547,27.0534,26.3579,26.5566,150993.31987966,0
+BHE.US,D,20220809,000000,26.507,26.6063,25.9605,26.0499,142763.94539904,0
+BHE.US,D,20220810,000000,26.3679,26.8348,26.2784,26.6957,163044.48189733,0
+BHE.US,D,20220811,000000,27.0534,27.5203,26.8845,27.0236,147736.19465714,0
+BHE.US,D,20220812,000000,27.1825,27.57,26.8646,27.3614,130272.93056238,0
+BHE.US,D,20220815,000000,27.2322,27.6694,27.0236,27.6098,156904.65993894,0
+BHE.US,D,20220816,000000,27.7588,28.0866,27.5054,28.037,183836.3347161,0
+BHE.US,D,20220817,000000,27.7787,27.9724,27.5998,27.9376,83622.362016892,0
+BHE.US,D,20220818,000000,27.7489,28.6828,27.6694,28.5337,105951.18338163,0
+BHE.US,D,20220819,000000,28.3549,28.3698,27.8383,28.0866,182629.50741641,0
+BHE.US,D,20220822,000000,27.8184,27.9277,27.6197,27.7389,88933.811274994,0
+BHE.US,D,20220823,000000,27.878,28.027,27.4806,27.4806,99886.851037486,0
+BHE.US,D,20220824,000000,28.027,28.0767,27.5303,27.7588,134139.00533978,0
+BHE.US,D,20220825,000000,27.9476,28.8417,27.9476,28.8318,134543.62967212,0
+BHE.US,D,20220826,000000,28.7225,28.9211,27.7588,27.8283,115906.75370793,0
+BHE.US,D,20220829,000000,27.5402,27.8482,27.2024,27.8085,91873.880117692,0
+BHE.US,D,20220830,000000,27.9575,28.027,27.4558,27.5104,114313.41958332,0
+BHE.US,D,20220831,000000,27.3415,27.5517,27.0435,27.272,261938.89613958,0
+BHE.US,D,20220901,000000,26.8845,26.9044,26.189,26.5368,126741.02314402,0
+BHE.US,D,20220902,000000,26.805,26.8547,26.0897,26.2685,103086.60415318,0
+BHE.US,D,20220906,000000,26.2089,26.2089,25.5532,25.8413,113976.23263971,0
+BHE.US,D,20220907,000000,25.9009,26.3182,25.6227,26.2486,88730.492580634,0
+BHE.US,D,20220908,000000,26.0003,26.2586,25.7618,25.9506,107577.73293651,0
+BHE.US,D,20220909,000000,26.1096,26.5666,26.0499,26.497,116637.4931738,0
+BHE.US,D,20220912,000000,26.7057,26.8944,26.497,26.8249,94908.562610241,0
+BHE.US,D,20220913,000000,26.0301,26.3381,25.6724,25.9407,171981.44569545,0
+BHE.US,D,20220914,000000,26.1394,26.2089,25.6525,26.0201,147987.82670462,0
+BHE.US,D,20220915,000000,25.9903,26.1443,25.6029,25.7221,126097.85163067,0
+BHE.US,D,20220916,000000,25.5234,25.5432,24.9571,25.4141,418665.40058891,0
+BHE.US,D,20220919,000000,25.2949,25.9705,25.2949,25.891,266202.54955199,0
+BHE.US,D,20220920,000000,25.7022,25.727,25.1597,25.6625,179465.98931555,0
+BHE.US,D,20220921,000000,25.9208,26.2288,25.5234,25.6029,108691.95964273,0
+BHE.US,D,20220922,000000,25.4439,25.4439,24.9571,25.1657,94204.999405501,0
+BHE.US,D,20220923,000000,24.9769,24.9769,24.3163,24.659,118910.2338266,0
+BHE.US,D,20220926,000000,24.5696,24.9918,24.351,24.4603,143452.41068093,0
+BHE.US,D,20220927,000000,24.659,24.8677,24.2765,24.5895,107141.90623029,0
+BHE.US,D,20220928,000000,24.7584,25.3942,24.5597,25.275,120280.11869305,0
+BHE.US,D,20220929,000000,24.92,24.92,24.44,24.86,112017,0
+BHE.US,D,20220930,000000,24.99,25.58,24.72,24.78,169880,0
+BHE.US,D,20221003,000000,24.97,25.43,24.5301,25.37,122146,0
+BHE.US,D,20221004,000000,25.71,26.27,25.71,26.26,103139,0
+BHE.US,D,20221005,000000,25.92,26.36,25.92,26.35,84762,0
+BHE.US,D,20221006,000000,26.28,26.745,26.28,26.68,102861,0
+BHE.US,D,20221007,000000,26.46,26.498,25.81,25.92,83743,0
+BHE.US,D,20221010,000000,26.05,26.13,25.335,25.48,169412,0
+BHE.US,D,20221011,000000,25.47,25.985,25.3086,25.53,224674,0
+BHE.US,D,20221012,000000,25.45,25.69,25.11,25.26,140037,0
+BHE.US,D,20221013,000000,24.89,26.08,24.504,25.89,151155,0
+BHE.US,D,20221014,000000,25.91,26.14,25.45,25.49,123054,0
+BHE.US,D,20221017,000000,25.87,26.33,25.77,26.02,160911,0
+BHE.US,D,20221018,000000,26.61,26.93,26.43,26.68,144936,0
+BHE.US,D,20221019,000000,26.55,27.09,26.03,26.47,209160,0
+BHE.US,D,20221020,000000,26.49,27.05,26.41,26.67,131429,0
+BHE.US,D,20221021,000000,26.88,27.7,26.7,27.66,104670,0
+BHE.US,D,20221024,000000,27.87,28.37,27.44,28.26,106431,0
+BHE.US,D,20221025,000000,28.32,29.16,28.15,29.01,175501,0
+BHE.US,D,20221026,000000,29.69,30,29.06,29.06,207950,0
+BHE.US,D,20221027,000000,27.65,28.26,26.57,27.03,215758,0
+BHE.US,D,20221028,000000,27.26,28.18,26.68,28.1,162466,0
+BHE.US,D,20221031,000000,28.13,28.575,27.73,28.39,160703,0
+BHE.US,D,20221101,000000,28.71,29.06,28.34,29.03,154878,0
+BHE.US,D,20221102,000000,29.13,29.36,28.27,28.29,167170,0
+BHE.US,D,20221103,000000,28.02,28.42,27.42,28.14,186058,0
+BHE.US,D,20221104,000000,28.47,28.72,28.05,28.43,114030,0
+BHE.US,D,20221107,000000,28.47,28.56,27.8,28.18,185629,0
+BHE.US,D,20221108,000000,28.59,28.8,28.115,28.36,139958,0
+BHE.US,D,20221109,000000,28.47,28.76,27.96,28.13,237082,0
+BHE.US,D,20221110,000000,29.22,29.44,28.93,29.37,175761,0
+BHE.US,D,20221111,000000,29.38,29.84,28.84,28.9,150466,0
+BHE.US,D,20221114,000000,28.53,29.14,28.16,28.48,142603,0
+BHE.US,D,20221115,000000,28.93,29.15,28.56,28.86,125369,0
+BHE.US,D,20221116,000000,28.63,28.669,28.28,28.47,109324,0
+BHE.US,D,20221117,000000,28.33,28.66,28.16,28.6,80366,0
+BHE.US,D,20221118,000000,29,29,28.35,28.55,133007,0
+BHE.US,D,20221121,000000,28.57,28.78,28.13,28.76,111733,0
+BHE.US,D,20221122,000000,28.8,29.02,28.48,28.8,90447,0
+BHE.US,D,20221123,000000,28.74,28.86,28.21,28.26,82467,0
+BHE.US,D,20221125,000000,28.44,28.89,28.32,28.55,133909,0
+BHE.US,D,20221128,000000,28.51,28.51,27.96,27.99,143218,0
+BHE.US,D,20221129,000000,27.92,28.13,27.58,27.83,194787,0
+BHE.US,D,20221130,000000,27.97,28.89,27.575,28.87,305466,0
+BHE.US,D,20221201,000000,29.12,29.39,28.935,29.02,197077,0
+BHE.US,D,20221202,000000,28.71,29.28,28.635,28.93,185346,0
+BHE.US,D,20221205,000000,28.62,28.77,28.33,28.59,149496,0
+BHE.US,D,20221206,000000,28.6,28.6,27.93,28.09,181288,0
+BHE.US,D,20221207,000000,27.96,28.23,27.805,28.07,117664,0
+BHE.US,D,20221208,000000,28.21,28.6,28.1,28.35,115820,0
+BHE.US,D,20221209,000000,28.12,28.33,27.97,28.02,195275,0
+BHE.US,D,20221212,000000,28.18,28.42,27.82,28.41,187929,0
+BHE.US,D,20221213,000000,29.18,29.37,28.33,28.68,193426,0
+BHE.US,D,20221214,000000,28.74,28.96,28.36,28.72,190799,0
+BHE.US,D,20221215,000000,28.44,28.44,27.92,27.98,189075,0
+BHE.US,D,20221216,000000,27.53,28,27.43,27.45,984380,0
+BHE.US,D,20221219,000000,27.42,27.82,27.09,27.32,311565,0
+BHE.US,D,20221220,000000,27.33,27.56,27.2,27.41,151821,0
+BHE.US,D,20221221,000000,27.54,27.91,27.42,27.63,140934,0
+BHE.US,D,20221222,000000,27.35,27.35,26.8,27.03,180759,0
+BHE.US,D,20221223,000000,27.08,27.26,26.86,27,97355,0
+BHE.US,D,20221227,000000,27.04,27.04,26.72,26.9,95165,0
+BHE.US,D,20221228,000000,27.03,27.03,26.07,26.17,145285,0
+BHE.US,D,20221229,000000,26.29,26.77,26.24,26.62,111662,0
+BHE.US,D,20221230,000000,26.47,26.72,26.24,26.69,160232,0
+BHE.US,D,20230103,000000,26.88,27.05,26.54,26.85,148544,0
+BHE.US,D,20230104,000000,27.15,27.43,26.57,26.73,276765,0
+BHE.US,D,20230105,000000,26.7,26.9,26.35,26.68,138602,0
+BHE.US,D,20230106,000000,26.96,27.65,26.95,27.5,66091,0
+BHE.US,D,20230109,000000,27.7,28.27,27.69,27.98,93814,0
+BHE.US,D,20230110,000000,27.92,28.57,27.755,28.49,125513,0
+BHE.US,D,20230111,000000,28.66,28.85,27.98,28.42,173179,0
+BHE.US,D,20230112,000000,28.45,28.82,28.26,28.63,126242,0
+BHE.US,D,20230113,000000,28.51,28.86,28.1,28.71,100038,0
+BHE.US,D,20230117,000000,28.78,29.03,28.41,28.54,130075,0
+BHE.US,D,20230118,000000,28.58,29.46,28.52,28.62,120017,0
+BHE.US,D,20230119,000000,28.57,28.77,28.04,28.6,87808,0
+BHE.US,D,20230120,000000,28.76,28.76,28.385,28.64,111575,0
+BHE.US,D,20230123,000000,28.55,28.87,28.44,28.57,94059,0
+BHE.US,D,20230124,000000,28.48,28.89,28.3,28.84,94725,0
+BHE.US,D,20230125,000000,28.76,29.08,28.685,29.08,124261,0
+BHE.US,D,20230126,000000,29.11,29.19,27.34,27.69,156056,0
+BHE.US,D,20230127,000000,27.55,27.885,27.28,27.32,129479,0
+BHE.US,D,20230130,000000,27.17,27.505,26.982,27.17,121931,0
+BHE.US,D,20230131,000000,27.38,28.115,27.38,27.99,231005,0
+BHE.US,D,20230201,000000,28.05,28.86,27.94,28.66,184112,0
+BHE.US,D,20230202,000000,26,27,22.9,24.77,986778,0
+BHE.US,D,20230203,000000,24.62,25.59,24.59,25.26,366820,0
+BHE.US,D,20230206,000000,24.94,25.27,24.7,24.95,276808,0
+BHE.US,D,20230207,000000,24.94,25.24,24.7666,25.1,214803,0
+BHE.US,D,20230208,000000,24.94,25.08,24.7,24.87,159202,0
+BHE.US,D,20230209,000000,25.12,25.37,24.75,24.88,244769,0
+BHE.US,D,20230210,000000,24.82,25.24,24.72,25.16,145131,0
+BHE.US,D,20230213,000000,25.19,25.55,25.07,25.39,182239,0
+BHE.US,D,20230214,000000,25.23,25.38,24.905,24.97,238897,0
+BHE.US,D,20230215,000000,24.82,25.19,24.59,25.1,138946,0
+BHE.US,D,20230216,000000,24.91,25.11,24.78,25.01,181500,0
+BHE.US,D,20230217,000000,25.12,25.22,24.84,24.87,167508,0
+BHE.US,D,20230221,000000,24.65,24.735,24.23,24.25,177593,0
+BHE.US,D,20230222,000000,24.25,24.57,24.18,24.34,215777,0
+BHE.US,D,20230223,000000,24.44,24.53,24.11,24.41,213784,0
+BHE.US,D,20230224,000000,24.1,24.285,23.99,24.08,149613,0
+BHE.US,D,20230227,000000,24.25,24.36,23.7,23.74,223234,0
+BHE.US,D,20230228,000000,23.61,23.88,23.5,23.79,328011,0
+BHE.US,D,20230301,000000,23.84,24.22,23.71,23.89,216354,0
+BHE.US,D,20230302,000000,23.71,23.9,23.55,23.9,210312,0
+BHE.US,D,20230303,000000,24,24.17,23.77,24.05,286057,0
+BHE.US,D,20230306,000000,24.1,24.1125,23.67,23.89,283902,0
+BHE.US,D,20230307,000000,23.85,24,23.73,23.82,205122,0
+BHE.US,D,20230308,000000,23.92,24.085,23.8,23.98,184172,0
+BHE.US,D,20230309,000000,24,24.3127,23.95,24.06,215348,0
+BHE.US,D,20230310,000000,23.95,24.21,23.4,23.44,234079,0
+BHE.US,D,20230313,000000,23.14,23.52,22.94,23.02,337385,0
+BHE.US,D,20230314,000000,23.5,23.81,23.24,23.44,305011,0
+BHE.US,D,20230315,000000,23.01,23.01,22.24,22.63,233077,0
+BHE.US,D,20230316,000000,22.39,22.95,21.83,22.7,192886,0
+BHE.US,D,20230317,000000,22.59,22.84,21.95,22.08,1274107,0
+BHE.US,D,20230320,000000,22.37,22.875,22.37,22.66,526347,0
+BHE.US,D,20230321,000000,22.88,23.375,22.85,23.24,272216,0
+BHE.US,D,20230322,000000,23.28,23.57,22.92,22.93,216976,0
+BHE.US,D,20230323,000000,23.03,23.28,22.47,22.62,202046,0
+BHE.US,D,20230324,000000,22.55,22.67,22.34,22.66,177625,0
+BHE.US,D,20230327,000000,22.79,23.13,22.78,22.87,150809,0
+BHE.US,D,20230328,000000,22.79,22.96,22.61,22.84,161149,0
+BHE.US,D,20230329,000000,22.97,23.31,22.89,23.21,192936,0
+BHE.US,D,20230330,000000,23.23,23.4,23.03,23.18,116823,0
+BHE.US,D,20230331,000000,23.23,23.7,23.23,23.69,239460,0
+BHE.US,D,20230403,000000,23.75,23.89,23.39,23.71,222544,0
+BHE.US,D,20230404,000000,23.88,23.88,23.03,23.08,201143,0
+BHE.US,D,20230405,000000,23,23.215,22.78,22.96,247389,0
+BHE.US,D,20230406,000000,23.01,23.01,22.58,22.6,146498,0
+BHE.US,D,20230410,000000,22.59,22.94,22.59,22.84,138775,0
+BHE.US,D,20230411,000000,22.93,23.19,22.845,22.91,115134,0
+BHE.US,D,20230412,000000,23.14,23.25,22.74,22.8,132567,0
+BHE.US,D,20230413,000000,22.8,23.07,22.6,22.94,215502,0
+BHE.US,D,20230414,000000,22.91,23.14,22.6,22.71,122391,0
+BHE.US,D,20230417,000000,22.75,22.815,22.59,22.6,126853,0
+BHE.US,D,20230418,000000,22.68,22.83,22.19,22.39,198169,0
+BHE.US,D,20230419,000000,22.21,22.21,21.91,22.04,171469,0
+BHE.US,D,20230420,000000,21.86,22.045,21.675,21.85,186149,0
+BHE.US,D,20230421,000000,21.88,21.89,21.51,21.65,165334,0
+BHE.US,D,20230424,000000,21.58,21.8,21.5529,21.61,157228,0
+BHE.US,D,20230425,000000,21.33,21.59,21.25,21.25,137015,0
+BHE.US,D,20230426,000000,21.14,21.23,20.9631,21.1,164121,0
+BHE.US,D,20230427,000000,21.17,21.3,20.775,21.25,182821,0
+BHE.US,D,20230428,000000,21.24,21.41,21.19,21.35,195593,0
+BHE.US,D,20230501,000000,21.29,21.87,21.25,21.79,193910,0
+BHE.US,D,20230502,000000,21.77,21.85,21.52,21.72,148090,0
+BHE.US,D,20230503,000000,21.78,22.1,21.57,21.82,277134,0
+BHE.US,D,20230504,000000,21.44,22.31,21.26,21.38,275893,0
+BHE.US,D,20230505,000000,21.71,21.83,21.09,21.25,282039,0
+BHE.US,D,20230508,000000,21.32,21.65,20.6612,20.84,245762,0
+BHE.US,D,20230509,000000,20.74,20.92,20.58,20.81,222796,0
+BHE.US,D,20230510,000000,21,21.23,20.88,21.15,179628,0
+BHE.US,D,20230511,000000,20.92,21.46,20.92,21.43,176465,0
+BHE.US,D,20230512,000000,21.49,21.59,21.12,21.47,172500,0
+BHE.US,D,20230515,000000,21.47,21.6,21.225,21.37,222468,0
+BHE.US,D,20230516,000000,21.33,21.51,21.1601,21.21,111532,0
+BHE.US,D,20230517,000000,21.27,21.89,21.24,21.8,169116,0
+BHE.US,D,20230518,000000,21.78,22.31,21.71,22.22,159181,0
+BHE.US,D,20230519,000000,22.5,22.53,22.12,22.29,190351,0
+BHE.US,D,20230522,000000,22.35,22.71,22.32,22.68,152329,0
+BHE.US,D,20230523,000000,22.6,23.24,22.5,23.03,117338,0
+BHE.US,D,20230524,000000,22.89,23.03,22.76,22.77,121266,0
+BHE.US,D,20230525,000000,22.83,23.41,22.83,23.37,133513,0
+BHE.US,D,20230526,000000,23.34,24.14,23.34,24.06,131705,0
+BHE.US,D,20230530,000000,24.25,24.46,23.59,23.59,159799,0
+BHE.US,D,20230531,000000,23.47,23.69,23.185,23.61,822701,0
+BHE.US,D,20230601,000000,23.72,23.755,23.21,23.36,176341,0
+BHE.US,D,20230602,000000,23.61,24.49,23.475,24.43,174414,0
+BHE.US,D,20230605,000000,24.22,24.22,23.14,23.76,172710,0
+BHE.US,D,20230606,000000,23.73,24.45,23.635,24.15,144465,0
+BHE.US,D,20230607,000000,24.2,25.21,24.2,24.99,175506,0
+BHE.US,D,20230608,000000,24.95,25.01,24.64,24.7,103686,0
+BHE.US,D,20230609,000000,24.7,24.96,24.48,24.53,85402,0
+BHE.US,D,20230612,000000,24.64,25.08,24.455,24.95,118861,0
+BHE.US,D,20230613,000000,24.96,25.5,24.96,25.2,328189,0
+BHE.US,D,20230614,000000,25.16,25.42,24.84,24.95,197832,0
+BHE.US,D,20230615,000000,24.79,25.29,24.79,25.27,194643,0
+BHE.US,D,20230616,000000,25.6,25.6,25.01,25.28,390248,0
+BHE.US,D,20230620,000000,25.26,25.69,25.08,25.67,140695,0
+BHE.US,D,20230621,000000,25.62,25.905,25.46,25.63,138741,0
+BHE.US,D,20230622,000000,25.65,25.65,25.11,25.26,477359,0
+BHE.US,D,20230623,000000,25.06,25.485,24.72,24.92,263669,0
+BHE.US,D,20230626,000000,25.02,25.38,24.67,24.87,254091,0
+BHE.US,D,20230627,000000,24.81,25.37,24.72,25.3,181986,0
+BHE.US,D,20230628,000000,25.29,25.56,25.08,25.54,110335,0
+BHE.US,D,20230629,000000,25.41,25.93,25.41,25.85,203392,0
+BHE.US,D,20230630,000000,25.99,26.1889,25.73,25.83,143513,0
+BHE.US,D,20230703,000000,25.79,26.08,25.69,25.92,45654,0
+BHE.US,D,20230705,000000,25.75,25.78,25.41,25.77,169987,0
+BHE.US,D,20230706,000000,25.51,25.77,25.22,25.49,113975,0
+BHE.US,D,20230707,000000,25.61,25.97,25.59,25.67,184325,0
+BHE.US,D,20230710,000000,25.71,26.22,25.71,26.21,113367,0
+BHE.US,D,20230711,000000,26.34,26.56,26.07,26.28,197290,0
+BHE.US,D,20230712,000000,26.63,26.68,26.44,26.47,104365,0
+BHE.US,D,20230713,000000,26.53,26.935,26.38,26.82,171186,0
+BHE.US,D,20230714,000000,26.68,26.7856,26.12,26.61,108391,0
+BHE.US,D,20230717,000000,26.62,27.18,26.59,26.79,135666,0
+BHE.US,D,20230718,000000,26.94,27.53,26.8,27.19,297034,0
+BHE.US,D,20230719,000000,27.33,27.355,26.98,27,192217,0
+BHE.US,D,20230720,000000,27.05,27.05,26.53,26.74,112960,0
+BHE.US,D,20230721,000000,26.97,26.97,26.33,26.37,113170,0
+BHE.US,D,20230724,000000,26.45,26.545,26.11,26.44,81620,0
+BHE.US,D,20230725,000000,26.48,26.83,26.38,26.39,96774,0
+BHE.US,D,20230726,000000,26.21,26.61,26.21,26.6,245623,0
+BHE.US,D,20230727,000000,26.74,26.85,26.33,26.45,193519,0
+BHE.US,D,20230728,000000,26.68,26.68,26.04,26.05,98623,0
+BHE.US,D,20230731,000000,26.04,26.54,26.04,26.51,197834,0
+BHE.US,D,20230801,000000,26.75,27.66,25.97,26.69,250832,0
+BHE.US,D,20230802,000000,26.39,26.78,26.18,26.31,116991,0
+BHE.US,D,20230803,000000,26.17,26.55,25.91,26.37,146170,0
+BHE.US,D,20230804,000000,26.24,26.57,26.055,26.2,109722,0
+BHE.US,D,20230807,000000,26.29,26.65,26.29,26.52,148044,0
+BHE.US,D,20230808,000000,26.24,26.24,25.74,26.03,96170,0
+BHE.US,D,20230809,000000,26.01,26.01,25.5,25.57,88756,0
+BHE.US,D,20230810,000000,25.69,25.95,25.31,25.34,100509,0
+BHE.US,D,20230811,000000,25.34,25.555,25.34,25.4,127455,0
+BHE.US,D,20230814,000000,25.3,25.42,25.08,25.27,112303,0
+BHE.US,D,20230815,000000,25.2,25.25,24.97,25.19,91028,0
+BHE.US,D,20230816,000000,25.14,25.35,25.095,25.15,129198,0
+BHE.US,D,20230817,000000,25.23,25.66,25.23,25.36,102100,0
+BHE.US,D,20230818,000000,25.12,25.57,25.12,25.42,124192,0
+BHE.US,D,20230821,000000,25.5,25.5,25.1,25.15,88227,0
+BHE.US,D,20230822,000000,25.23,25.35,25.125,25.26,83611,0
+BHE.US,D,20230823,000000,25.2,25.55,25.12,25.48,99516,0
+BHE.US,D,20230824,000000,25.42,25.63,25.17,25.19,107812,0
+BHE.US,D,20230825,000000,25.2,25.28,24.99,25.04,125557,0
+BHE.US,D,20230828,000000,25.15,25.65,25.15,25.47,91495,0
+BHE.US,D,20230829,000000,25.49,25.775,25.34,25.56,65141,0
+BHE.US,D,20230830,000000,25.44,25.835,25.38,25.66,78762,0
+BHE.US,D,20230831,000000,25.68,26,25.67,25.74,187938,0
+BHE.US,D,20230901,000000,25.93,26.3,25.93,26.06,146925,0
+BHE.US,D,20230905,000000,25.79,25.79,24.38,24.38,194016,0
+BHE.US,D,20230906,000000,24.38,24.64,24.06,24.1,102420,0
+BHE.US,D,20230907,000000,24,24.129,23.42,23.75,217518,0
+BHE.US,D,20230908,000000,23.8,23.8,23.4479,23.61,208572,0
+BHE.US,D,20230911,000000,23.81,23.84,23.545,23.82,167924,0
+BHE.US,D,20230912,000000,23.8,23.98,23.745,23.91,122749,0
+BHE.US,D,20230913,000000,23.88,23.94,23.69,23.78,114341,0
+BHE.US,D,20230914,000000,24.11,24.48,24.11,24.41,125450,0
+BHE.US,D,20230915,000000,24.61,24.61,24.07,24.25,669959,0
+BHE.US,D,20230918,000000,24.22,24.36,23.99,24,101299,0
+BHE.US,D,20230919,000000,24.06,24.19,23.9691,24.02,98535,0
+BHE.US,D,20230920,000000,24.15,24.32,23.64,23.65,97618,0
+BHE.US,D,20230921,000000,23.46,24.18,23.45,24.13,254287,0
+BHE.US,D,20230922,000000,24.18,24.535,24.175,24.23,272263,0
+BHE.US,D,20230925,000000,24.05,24.45,24.05,24.16,72690,0
+BHE.US,D,20230926,000000,24.03,24.24,23.68,23.68,174365,0
+BHE.US,D,20230927,000000,23.9,24.25,23.763,23.99,102502,0
+BHE.US,D,20230928,000000,23.9,24.87,23.9,24.58,168136,0
+BHE.US,D,20230929,000000,24.71,24.71,24.18,24.26,162483,0
+BHE.US,D,20231002,000000,24.24,24.46,24.13,24.43,160144,0
+BHE.US,D,20231003,000000,24.36,24.5505,24.14,24.26,271055,0
+BHE.US,D,20231004,000000,24.32,24.44,24.04,24.3,123554,0
+BHE.US,D,20231005,000000,24.3,24.395,23.83,24.14,154630,0
+BHE.US,D,20231006,000000,24.1,24.4939,24.01,24.14,131266,0
+BHE.US,D,20231009,000000,24.12,24.7,23.92,24.58,114472,0
+BHE.US,D,20231010,000000,24.7,25.015,24.6,24.62,178499,0
+BHE.US,D,20231011,000000,24.72,24.97,24.55,24.7,109684,0
+BHE.US,D,20231012,000000,24.76,24.76,24.37,24.46,110220,0
+BHE.US,D,20231013,000000,24.45,24.55,23.615,23.74,192275,0
+BHE.US,D,20231016,000000,24.07,24.59,23.935,24.38,184268,0
+BHE.US,D,20231017,000000,24.42,24.74,24.37,24.4,190628,0
+BHE.US,D,20231018,000000,24.23,24.23,23.84,24.01,66939,0
+BHE.US,D,20231019,000000,23.86,23.93,23.28,23.4,163862,0
+BHE.US,D,20231020,000000,23.44,23.575,23.02,23.25,168003,0
+BHE.US,D,20231023,000000,23.25,23.61,22.94,22.99,137723,0
+BHE.US,D,20231024,000000,23.17,23.19,22.89,23.12,99010,0
+BHE.US,D,20231025,000000,22.82,23,22.655,22.97,120936,0
+BHE.US,D,20231026,000000,23.08,24.17,23,23.98,173202,0
+BHE.US,D,20231027,000000,23.82,24.135,23.77,24.05,209596,0
+BHE.US,D,20231030,000000,24.19,24.335,23.92,24.11,146618,0
+BHE.US,D,20231031,000000,24.18,24.38,23.725,24.21,109547,0
+BHE.US,D,20231101,000000,24.19,24.46,23.987,24.36,106798,0
+BHE.US,D,20231102,000000,24.75,24.805,24.065,24.33,120498,0
+BHE.US,D,20231103,000000,24.65,24.88,24.295,24.5,224233,0
+BHE.US,D,20231106,000000,24.42,24.59,24.27,24.52,264299,0
+BHE.US,D,20231107,000000,24.51,24.51,23.82,24.03,181263,0
+BHE.US,D,20231108,000000,24.09,24.14,23.62,23.86,136710,0
+BHE.US,D,20231109,000000,23.92,24.07,23.8,23.91,165951,0
+BHE.US,D,20231110,000000,23.93,24.44,23.7501,24.31,101046,0
+BHE.US,D,20231113,000000,24.29,24.74,24.2,24.51,118809,0
+BHE.US,D,20231114,000000,25.17,25.42,25.02,25.4,125776,0
+BHE.US,D,20231115,000000,25.53,25.95,25.36,25.54,137914,0
+BHE.US,D,20231116,000000,25.46,25.573,25.02,25.18,88117,0
+BHE.US,D,20231117,000000,25.42,25.55,25.26,25.48,128964,0
+BHE.US,D,20231120,000000,25.49,25.73,25.45,25.7,87728,0
+BHE.US,D,20231121,000000,25.49,25.62,25.245,25.33,90363,0
+BHE.US,D,20231122,000000,25.39,25.65,25.16,25.2,49093,0
+BHE.US,D,20231124,000000,25.28,25.46,25.26,25.42,35423,0
+BHE.US,D,20231127,000000,25.23,25.42,25.2,25.34,60207,0
+BHE.US,D,20231128,000000,25.2,25.265,24.86,24.9,137844,0
+BHE.US,D,20231129,000000,25.1,25.26,24.75,24.98,142350,0
+BHE.US,D,20231130,000000,25.19,25.19,24.75,24.95,136637,0
+BHE.US,D,20231201,000000,24.93,25.39,24.91,25.29,109104,0
+BHE.US,D,20231204,000000,25.17,25.67,25.15,25.66,108914,0
+BHE.US,D,20231205,000000,25.66,25.66,25.2,25.39,119821,0
+BHE.US,D,20231206,000000,25.58,25.71,25.07,25.09,102278,0
+BHE.US,D,20231207,000000,25.02,25.55,24.93,25.54,142155,0
+BHE.US,D,20231208,000000,25.51,25.73,25.28,25.65,84901,0
+BHE.US,D,20231211,000000,25.69,26.26,25.56,26.1,136315,0
+BHE.US,D,20231212,000000,26.13,26.23,25.92,26.03,120168,0
+BHE.US,D,20231213,000000,26.02,26.58,25.62,26.54,161015,0
+BHE.US,D,20231214,000000,27.01,27.61,26.79,27.59,174399,0
+BHE.US,D,20231215,000000,27.8,28.06,27.59,27.88,635415,0
+BHE.US,D,20231218,000000,28.1,28.1,27.34,27.56,375534,0
+BHE.US,D,20231219,000000,27.7,28.21,27.7,28.11,156352,0
+BHE.US,D,20231220,000000,28.11,28.75,27.67,27.68,176462,0
+BHE.US,D,20231221,000000,27.97,27.98,27.57,27.94,106585,0
+BHE.US,D,20231222,000000,28.17,28.39,27.97,28.24,94653,0
+BHE.US,D,20231226,000000,28.4,28.57,28.24,28.47,132621,0
+BHE.US,D,20231227,000000,28.5,28.5,28.19,28.31,218785,0
+BHE.US,D,20231228,000000,28.08,28.31,27.96,28.06,115590,0
+BHE.US,D,20231229,000000,28.14,28.14,27.61,27.64,170085,0
+BHE.US,D,20240102,000000,27.42,27.67,27.07,27.28,290271,0
+BHE.US,D,20240103,000000,27.15,27.3,26.675,26.85,223859,0
+BHE.US,D,20240104,000000,26.7,26.91,26.6,26.6,180133,0
+BHE.US,D,20240105,000000,26.46,26.875,26.44,26.67,175996,0
+BHE.US,D,20240108,000000,26.78,27.1,26.74,26.96,151569,0
+BHE.US,D,20240109,000000,26.62,26.865,26.44,26.85,155473,0
+BHE.US,D,20240110,000000,26.89,26.94,26.73,26.84,224001,0
+BHE.US,D,20240111,000000,26.88,26.99,26.43,26.83,133146,0
+BHE.US,D,20240112,000000,27.16,27.16,26.59,26.75,96410,0
+BHE.US,D,20240116,000000,26.65,26.91,26.43,26.46,170089,0
+BHE.US,D,20240117,000000,26.1,26.32,25.355,25.57,165494,0
+BHE.US,D,20240118,000000,25.77,25.82,25.54,25.81,126952,0
+BHE.US,D,20240119,000000,25.96,25.96,25.57,25.83,169925,0
+BHE.US,D,20240122,000000,26.06,26.62,26.02,26.6,218298,0
+BHE.US,D,20240123,000000,26.87,27.32,26.72,26.98,418765,0
+BHE.US,D,20240124,000000,27.21,27.2212,26.68,27.01,170068,0
+BHE.US,D,20240125,000000,27.31,27.32,26.99,27.13,231718,0
+BHE.US,D,20240126,000000,27.24,27.25,26.91,26.95,190798,0
+BHE.US,D,20240129,000000,26.93,26.95,26.41,26.77,139147,0
+BHE.US,D,20240130,000000,26.94,27.87,26.9341,27.67,239029,0
+BHE.US,D,20240131,000000,27.57,27.86,27.04,27.12,295679,0
+BHE.US,D,20240201,000000,27.7,29.62,27.65,29.6,581974,0
+BHE.US,D,20240202,000000,29.34,31.095,29.25,30.33,474481,0
+BHE.US,D,20240205,000000,30,30.41,29.67,30.17,327018,0
+BHE.US,D,20240206,000000,30.13,30.13,29.27,29.34,273509,0
+BHE.US,D,20240207,000000,29.25,29.295,28.58,28.69,203644,0
+BHE.US,D,20240208,000000,28.61,29.53,28.3323,29.51,263351,0
+BHE.US,D,20240209,000000,29.48,30.28,29.22,30.13,274417,0
+BHE.US,D,20240212,000000,30.2,30.875,30.13,30.69,214012,0
+BHE.US,D,20240213,000000,29.82,30.01,28.8,28.99,327621,0
+BHE.US,D,20240214,000000,29.27,30.01,29.03,29.91,252596,0
+BHE.US,D,20240215,000000,30,30.65,29.8136,30.55,246874,0
+BHE.US,D,20240216,000000,30.39,30.86,30.23,30.35,260171,0
+BHE.US,D,20240220,000000,29.85,30.06,29.11,29.22,232989,0
+BHE.US,D,20240221,000000,28.94,29.67,28.76,29.67,256642,0
+BHE.US,D,20240222,000000,29.71,29.96,29.43,29.62,182870,0
+BHE.US,D,20240223,000000,29.55,29.76,29.19,29.73,147265,0
+BHE.US,D,20240226,000000,29.58,30.07,29.52,29.97,197165,0
+BHE.US,D,20240227,000000,30.18,30.46,29.885,30.32,239848,0
+BHE.US,D,20240228,000000,29.91,30.34,29.7331,29.97,206927,0
+BHE.US,D,20240229,000000,30.36,30.78,30.07,30.71,360557,0
+BHE.US,D,20240301,000000,30.88,31.33,30.46,31.25,314592,0
+BHE.US,D,20240304,000000,31.33,31.33,30.64,30.81,253027,0
+BHE.US,D,20240305,000000,30.6,31.18,30.4649,30.62,156804,0
+BHE.US,D,20240306,000000,30.86,31.045,30.56,30.65,263841,0
+BHE.US,D,20240307,000000,30.81,31.08,30.5511,31.06,201186,0
+BHE.US,D,20240308,000000,31.23,31.75,30.85,31.12,276290,0
+BHE.US,D,20240311,000000,30.87,30.99,29.94,30.1,374553,0
+BHE.US,D,20240312,000000,30.27,30.45,29.78,30.41,314237,0
+BHE.US,D,20240313,000000,30.27,30.85,30.23,30.46,366949,0
+BHE.US,D,20240314,000000,30.34,30.4,29.47,29.77,386772,0
+BHE.US,D,20240315,000000,29.37,30.02,29.31,29.73,2419080,0
+BHE.US,D,20240318,000000,29.79,29.89,29.06,29.11,217937,0
+BHE.US,D,20240319,000000,29.04,29.27,29,29.22,179259,0
+BHE.US,D,20240320,000000,28.75,28.85,27.44,28.6,558562,0
+BHE.US,D,20240321,000000,29.05,29.51,28.69,29.25,448118,0
+BHE.US,D,20240322,000000,29.31,29.31,28.86,29,237956,0
+BHE.US,D,20240325,000000,29.21,29.305,28.945,29.13,254740,0
+BHE.US,D,20240326,000000,29.39,29.48,29.05,29.28,279330,0
+BHE.US,D,20240327,000000,29.37,30.21,29.33,30.19,470340,0
+BHE.US,D,20240328,000000,30.17,30.21,29.72,30.01,276874,0
+BHE.US,D,20240401,000000,30.05,30.13,29.54,29.58,207039,0
+BHE.US,D,20240402,000000,29.36,29.84,29.16,29.8,701353,0
+BHE.US,D,20240403,000000,29.57,30.255,29.51,30.2,157891,0
+BHE.US,D,20240404,000000,30.58,30.58,29.601,29.85,352706,0
+BHE.US,D,20240405,000000,29.95,30.075,29.79,29.94,146090,0
+BHE.US,D,20240408,000000,30.16,30.2,29.89,29.91,99933,0
+BHE.US,D,20240409,000000,30,30.1,29.61,29.83,108279,0
+BHE.US,D,20240410,000000,29.18,29.26,28.635,28.85,183955,0
+BHE.US,D,20240411,000000,28.97,29.53,28.84,29.5,194502,0
+BHE.US,D,20240412,000000,29.19,29.6,29.13,29.5,344422,0
+BHE.US,D,20240415,000000,29.55,29.73,29.08,29.5,405237,0
+BHE.US,D,20240416,000000,29.4,30.01,29.09,29.92,290453,0
+BHE.US,D,20240417,000000,30.18,30.26,29.88,30.04,304371,0
+BHE.US,D,20240418,000000,30.12,30.48,29.83,29.86,272290,0
+BHE.US,D,20240419,000000,29.71,30.12,29.62,29.62,293602,0
+BHE.US,D,20240422,000000,29.8,30.3978,29.75,30.08,201906,0
+BHE.US,D,20240423,000000,30,30.715,30,30.55,255584,0
+BHE.US,D,20240424,000000,30.53,30.83,30.38,30.59,262105,0
+BHE.US,D,20240425,000000,30.28,30.45,30.04,30.3,185665,0
+BHE.US,D,20240426,000000,30.34,31.39,30.325,31.36,311246,0
+BHE.US,D,20240429,000000,30.89,31.62,30.89,31.49,422996,0
+BHE.US,D,20240430,000000,31.16,31.49,30.19,30.21,471388,0
+BHE.US,D,20240501,000000,30,30.39,29.52,30.29,280755,0
+BHE.US,D,20240502,000000,37.41,37.41,34.78,35.76,750872,0
+BHE.US,D,20240503,000000,36.29,36.55,34.98,36.43,523448,0
+BHE.US,D,20240506,000000,36.77,38.12,36.54,38.07,657563,0
+BHE.US,D,20240507,000000,38.12,39.4,38.02,39.14,424765,0
+BHE.US,D,20240508,000000,39.09,40.04,38.97,40.04,382066,0
+BHE.US,D,20240509,000000,40,40.16,39.27,39.82,273988,0
+BHE.US,D,20240510,000000,39.76,40.17,39.4319,40.16,234252,0
+BHE.US,D,20240513,000000,40.49,40.59,39.71,40.08,284043,0
+BHE.US,D,20240514,000000,40.45,41.1,40.31,41.09,231834,0
+BHE.US,D,20240515,000000,40.85,41.4,40.555,41.01,352356,0
+BHE.US,D,20240516,000000,41.01,41.58,40.6,40.79,251912,0
+BHE.US,D,20240517,000000,40.95,41.21,40.67,41.19,251908,0
+BHE.US,D,20240520,000000,41.15,42.3143,41.15,41.96,319455,0
+BHE.US,D,20240521,000000,41.62,42.46,41.37,42.11,226436,0
+BHE.US,D,20240522,000000,42.11,42.78,41.81,42.46,251664,0
+BHE.US,D,20240523,000000,42.71,43.34,42.5236,43.03,280170,0
+BHE.US,D,20240524,000000,43.49,43.68,42.935,43.49,231640,0
+BHE.US,D,20240528,000000,43.76,44.53,43.135,43.45,360032,0
+BHE.US,D,20240529,000000,42.85,43.56,42.66,43.13,302912,0
+BHE.US,D,20240530,000000,43.44,44.6,43.43,44.58,264842,0
+BHE.US,D,20240531,000000,44.55,44.85,42.9,43.07,516893,0
+BHE.US,D,20240603,000000,43.28,43.3989,41.95,42.06,506280,0
+BHE.US,D,20240604,000000,41.92,42.26,40.8,41.35,427811,0
+BHE.US,D,20240605,000000,41.62,42.08,41.41,41.78,306524,0
+BHE.US,D,20240606,000000,41.55,41.86,41.09,41.1,244561,0
+BHE.US,D,20240607,000000,40.87,41.01,40.2269,40.5,229271,0
+BHE.US,D,20240610,000000,40.34,41.28,40.0755,40.8,305782,0
+BHE.US,D,20240611,000000,40.47,40.81,40.295,40.51,231668,0
+BHE.US,D,20240612,000000,41.59,42.045,41.18,41.25,262469,0
+BHE.US,D,20240613,000000,40.96,41.48,40.65,41.1,292169,0
+BHE.US,D,20240614,000000,40.51,40.88,39.75,39.85,302659,0
+BHE.US,D,20240617,000000,39.87,40.245,39.24,40.18,411435,0
+BHE.US,D,20240618,000000,40.03,40.32,39.62,39.94,372160,0
+BHE.US,D,20240620,000000,39.76,40.19,39.04,39.5,805211,0
+BHE.US,D,20240621,000000,39.4,40.4,39.1,39.96,4452696,0
+BHE.US,D,20240624,000000,39.99,40.13,38.72,38.78,497467,0
+BHE.US,D,20240625,000000,39,39.51,38.79,39.26,358509,0
+BHE.US,D,20240626,000000,39.09,39.47,38.56,39.16,519619,0
+BHE.US,D,20240627,000000,39.45,39.625,38.56,38.95,305282,0
+BHE.US,D,20240628,000000,39.23,39.52,38.57,39.46,667540,0
+BHE.US,D,20240701,000000,39.55,39.88,38.51,39.18,274068,0
+BHE.US,D,20240702,000000,39.23,40.32,39.11,39.33,448907,0
+BHE.US,D,20240703,000000,39.49,39.9,39.17,39.79,138301,0
+BHE.US,D,20240705,000000,39.51,39.51,38.8,38.83,213423,0
+BHE.US,D,20240708,000000,39.11,39.945,39.11,39.3,172617,0
+BHE.US,D,20240709,000000,39.37,39.41,38.47,38.68,347944,0
+BHE.US,D,20240710,000000,38.91,39.55,38.89,39.38,189304,0
+BHE.US,D,20240711,000000,40.07,40.4,39.57,40.04,262482,0
+BHE.US,D,20240712,000000,40.41,40.85,39.76,40.28,247945,0
+BHE.US,D,20240715,000000,40.45,41.92,40.35,41.12,303776,0
+BHE.US,D,20240716,000000,41.65,43.32,41.65,43.3,330032,0
+BHE.US,D,20240717,000000,42.67,43.18,41.72,41.86,308987,0
+BHE.US,D,20240718,000000,41.77,42.48,40.765,41.45,251812,0
+BHE.US,D,20240719,000000,41.58,41.62,40.68,40.76,213757,0
+BHE.US,D,20240722,000000,41.21,41.87,40.7,41.65,249250,0
+BHE.US,D,20240723,000000,41.47,42.525,41.23,42.08,229178,0
+BHE.US,D,20240724,000000,41.81,42.51,41.07,41.27,211067,0
+BHE.US,D,20240725,000000,41.67,42.88,41.15,41.93,263422,0
+BHE.US,D,20240726,000000,42.82,43.3899,42.03,42.46,237033,0
+BHE.US,D,20240729,000000,42.71,42.87,41.6523,42.3,275849,0
+BHE.US,D,20240730,000000,42.22,43.23,40.3,40.69,417011,0
+BHE.US,D,20240731,000000,44.32,48.58,41.41,47.87,828631,0
+BHE.US,D,20240801,000000,47.51,47.61,43.01,43.66,531685,0
+BHE.US,D,20240802,000000,41.79,42.23,41,41.48,351144,0
+BHE.US,D,20240805,000000,38.5,40.15,37.76,39.74,358849,0
+BHE.US,D,20240806,000000,39.62,40.65,38.56,40.33,316028,0
+BHE.US,D,20240807,000000,41.08,41.25,39.55,40.09,286207,0
+BHE.US,D,20240808,000000,40.75,41.84,39.76,41.55,250844,0
+BHE.US,D,20240809,000000,41.44,41.63,40.8,41.3,184942,0
+BHE.US,D,20240812,000000,41.31,41.47,40.2,40.78,208564,0
+BHE.US,D,20240813,000000,41.21,41.73,40.87,41.64,134219,0
+BHE.US,D,20240814,000000,41.95,41.95,40.76,41.02,134544,0
+BHE.US,D,20240815,000000,42.35,43.465,42.01,42.66,186197,0
+BHE.US,D,20240816,000000,42.48,42.72,41.89,42.35,221614,0
+BHE.US,D,20240819,000000,42.37,42.99,42.07,42.93,141041,0
+BHE.US,D,20240820,000000,43,43,41.355,41.44,137208,0
+BHE.US,D,20240821,000000,41.78,42.34,41.565,42.17,212747,0
+BHE.US,D,20240822,000000,42.02,42.2388,41.165,41.37,143755,0
+BHE.US,D,20240823,000000,41.74,43.23,41.71,42.74,214060,0
+BHE.US,D,20240826,000000,43.26,43.26,42.28,42.38,169010,0
+BHE.US,D,20240827,000000,42.1,42.6299,41.81,42.43,120880,0
+BHE.US,D,20240828,000000,42.15,42.52,41.75,42.27,205518,0
+BHE.US,D,20240829,000000,42.24,43.5,42.24,42.61,159427,0
+BHE.US,D,20240830,000000,42.78,42.805,41.96,42.51,292858,0
+BHE.US,D,20240903,000000,41.89,42,40.39,40.78,333573,0
+BHE.US,D,20240904,000000,40.35,41.1872,40.24,41.08,171644,0
+BHE.US,D,20240905,000000,40.95,41.24,40.62,40.79,194008,0
+BHE.US,D,20240906,000000,40.69,40.69,39.19,39.23,218357,0
+BHE.US,D,20240909,000000,39.41,39.8,38.65,38.97,241217,0
+BHE.US,D,20240910,000000,38.99,40.04,38.8601,40,234506,0
+BHE.US,D,20240911,000000,39.64,40.42,38.65,40.37,223266,0
+BHE.US,D,20240912,000000,40.9,41.45,40.26,41.03,267562,0
+BHE.US,D,20240913,000000,41.63,42.55,41.39,42.32,250987,0
+BHE.US,D,20240916,000000,42.23,42.52,41.73,42.22,182975,0
+BHE.US,D,20240917,000000,42.81,43.3798,42.54,43.12,425571,0
+BHE.US,D,20240918,000000,43.34,44.9,43.32,43.56,196728,0
+BHE.US,D,20240919,000000,45,45,43.76,44.53,286339,0
+BHE.US,D,20240920,000000,44.11,44.45,43.39,43.98,1110075,0
+BHE.US,D,20240923,000000,44.44,44.6199,43.54,43.98,285416,0
+BHE.US,D,20240924,000000,44.2,44.665,43.52,44.47,166166,0
+BHE.US,D,20240925,000000,44.3,44.5399,43.35,43.62,208266,0
+BHE.US,D,20240926,000000,44.75,45.44,44.38,45.11,186962,0
+BHE.US,D,20240927,000000,45.45,45.45,44.62,44.78,143217,0
+BHE.US,D,20240930,000000,44.2758,44.48,43.7,44.32,182681,0
+BHE.US,D,20241001,000000,43.91,44.197,42.37,43.05,179104,0
+BHE.US,D,20241002,000000,42.52,43.62,42.3474,43.21,165430,0
+BHE.US,D,20241003,000000,42.93,43.58,42.62,42.76,147014,0
+BHE.US,D,20241004,000000,43.66,43.96,43.035,43.73,154891,0
+BHE.US,D,20241007,000000,43.44,43.91,42.93,43.69,250517,0
+BHE.US,D,20241008,000000,43.74,43.74,42.67,43.13,183803,0
+BHE.US,D,20241009,000000,43.13,43.955,42.365,43.68,222219,0
+BHE.US,D,20241010,000000,42.99,43.5346,42.2751,43.2,155567,0
+BHE.US,D,20241011,000000,43.2,44.5,43.2,44.47,147354,0
+BHE.US,D,20241014,000000,44.52,44.85,44.24,44.31,163357,0
+BHE.US,D,20241015,000000,43.99,44.5729,43.34,43.59,319515,0
+BHE.US,D,20241016,000000,44.06,44.58,43.77,44.06,280704,0
+BHE.US,D,20241017,000000,44.29,45.11,43.93,44.99,246899,0
+BHE.US,D,20241018,000000,44.99,45.56,44.28,44.41,262642,0
+BHE.US,D,20241021,000000,44.32,44.32,42.64,42.69,308568,0
+BHE.US,D,20241022,000000,42.51,42.92,42.22,42.81,334983,0
+BHE.US,D,20241023,000000,42.68,43.15,42.37,42.95,148539,0
+BHE.US,D,20241024,000000,43.33,44.28,43.2,44.26,202533,0
+BHE.US,D,20241025,000000,44.57,44.99,44.415,44.51,268750,0
+BHE.US,D,20241028,000000,45,45.2699,44.76,45.17,181704,0
+BHE.US,D,20241029,000000,45,45.25,44.129,45.25,159166,0
+BHE.US,D,20241030,000000,44.95,46.21,44.685,45.42,258296,0
+BHE.US,D,20241031,000000,44.5,44.8439,42.4298,43.3,380144,0
+BHE.US,D,20241101,000000,44.05,46.4392,43.875,45.92,346655,0
+BHE.US,D,20241104,000000,45.92,46.5083,45.05,45.16,253485,0
+BHE.US,D,20241105,000000,44.89,46.57,44.5,46.53,405913,0
+BHE.US,D,20241106,000000,50.33,52.07,49.702,51.41,433175,0
+BHE.US,D,20241107,000000,51.32,52.495,51.09,51.42,382460,0
+BHE.US,D,20241108,000000,51.63,51.895,50.81,51.83,349939,0
+BHE.US,D,20241111,000000,52.57,52.57,51.16,51.27,171072,0
+BHE.US,D,20241112,000000,51,51.578,49.76,49.85,228498,0
+BHE.US,D,20241113,000000,50.115,50.21,48.335,48.46,191621,0
+BHE.US,D,20241114,000000,48.655,48.97,47.42,47.87,230018,0
+BHE.US,D,20241115,000000,48.05,48.4099,46.61,47.06,203888,0
+BHE.US,D,20241118,000000,47.285,47.81,46.71,46.85,210711,0
+BHE.US,D,20241119,000000,46.2842,47.435,46.18,47.32,138158,0
+BHE.US,D,20241120,000000,47.435,47.5,46.01,47.04,239349,0
+BHE.US,D,20241121,000000,47.395,48.265,46.99,47.65,275895,0
+BHE.US,D,20241122,000000,47.67,48.53,47.31,48.17,217599,0
+BHE.US,D,20241125,000000,48.99,49.76,48.41,48.47,431563,0
+BHE.US,D,20241126,000000,48.235,48.73,48.23,48.28,202243,0
+BHE.US,D,20241127,000000,48.74,48.74,47.7202,48.05,133954,0
+BHE.US,D,20241129,000000,48.65,48.755,48.17,48.49,97217,0
+BHE.US,D,20241202,000000,47.92,50.04,47.92,49.48,243577,0
+BHE.US,D,20241203,000000,49.76,49.77,48.84,48.95,223844,0
+BHE.US,D,20241204,000000,49.37,49.795,48.45,48.79,175089,0
+BHE.US,D,20241205,000000,48.73,49.04,48.16,48.4,218983,0
+BHE.US,D,20241206,000000,48.665,48.72,47.371,47.62,239087,0
+BHE.US,D,20241209,000000,47.85,48.72,47.35,47.59,142886,0
+BHE.US,D,20241210,000000,47.45,48.26,46.865,47.47,178448,0
+BHE.US,D,20241211,000000,47.88,48.94,47.45,48.65,291533,0
+BHE.US,D,20241212,000000,48.04,48.995,47.66,48.57,201604,0
+BHE.US,D,20241213,000000,48.555,49.04,47.49,48.33,234057,0
+BHE.US,D,20241216,000000,48.685,48.925,48.12,48.61,184111,0
+BHE.US,D,20241217,000000,48.22,48.895,47.16,47.51,226004,0
+BHE.US,D,20241218,000000,48.63,49.06,45.465,45.97,284156,0
+BHE.US,D,20241219,000000,47.09,47.09,45.57,45.93,211469,0
+BHE.US,D,20241220,000000,45.5,46.82,44.83,45.21,1611262,0
+BHE.US,D,20241223,000000,45.45,46.78,45.3,46.34,306239,0
+BHE.US,D,20241224,000000,46.25,47.175,46.11,46.85,90127,0
+BHE.US,D,20241226,000000,46.63,47.33,46.44,47.18,142151,0
+BHE.US,D,20241227,000000,46.845,47.13,45.71,46.06,107118,0
+BHE.US,D,20241230,000000,45.34,46.1,44.825,45.66,137483,0
+BHE.US,D,20241231,000000,45.7,46.005,45.28,45.4,134545,0
+BHE.US,D,20250102,000000,45.9,46.51,45.21,45.32,125521,0
+BHE.US,D,20250103,000000,45.5,46.23,45.3,46.18,151395,0
+BHE.US,D,20250106,000000,46.75,46.97,46.13,46.32,205042,0
+BHE.US,D,20250107,000000,46.63,46.63,45.27,46.19,201443,0
+BHE.US,D,20250108,000000,45.55,46.16,45.0901,46.13,152364,0
+BHE.US,D,20250110,000000,44.64,45.41,44.615,45.38,225576,0
+BHE.US,D,20250113,000000,44.31,45.86,44.18,45.63,194482,0
+BHE.US,D,20250114,000000,46.13,47.56,46.045,47,171479,0
+BHE.US,D,20250115,000000,47.855,48.12,47.07,47.84,167276,0
+BHE.US,D,20250116,000000,47.85,48.05,47.245,47.71,233815,0
+BHE.US,D,20250117,000000,47.83,48.26,47.41,48.08,200485,0
+BHE.US,D,20250121,000000,48.8469,49.4242,48.46,48.97,198152,0
+BHE.US,D,20250122,000000,49.19,50.26,48.57,48.86,236157,0
+BHE.US,D,20250123,000000,48.13,48.31,47.035,47.14,251125,0
+BHE.US,D,20250124,000000,47.215,47.27,46.74,46.91,215660,0
+BHE.US,D,20250127,000000,45.87,46.01,43.26,43.36,317599,0
+BHE.US,D,20250128,000000,43.79,44.285,42.92,43.9,302549,0
+BHE.US,D,20250129,000000,43.93,44.31,43.4,43.64,294013,0
+BHE.US,D,20250130,000000,45.6,46.53,42.49,42.51,621030,0
+BHE.US,D,20250131,000000,42.49,43.56,42.175,42.66,523371,0
+BHE.US,D,20250203,000000,41.665,42.41,40.93,41.14,271920,0
+BHE.US,D,20250204,000000,41.2683,42.19,40.91,41.9,267983,0
+BHE.US,D,20250205,000000,42.145,42.78,42.03,42.2,259680,0
+BHE.US,D,20250206,000000,42.455,42.8,41.88,42.04,214901,0
+BHE.US,D,20250207,000000,42.7399,42.7399,41.12,41.72,217748,0
+BHE.US,D,20250210,000000,41.765,42.575,41.56,41.92,292859,0
+BHE.US,D,20250211,000000,41.495,42.34,41.495,42.15,236741,0
+BHE.US,D,20250212,000000,41.13,41.7,40.8,41.6,278004,0
+BHE.US,D,20250213,000000,41.87,41.87,41.19,41.74,177864,0
+BHE.US,D,20250214,000000,41.75,41.81,41.24,41.6,142072,0
+BHE.US,D,20250218,000000,41.49,42.14,41.45,42.08,238864,0
+BHE.US,D,20250219,000000,41.98,42.78,41.89,42.61,315053,0
+BHE.US,D,20250220,000000,42.74,42.96,41.53,42.21,224105,0
+BHE.US,D,20250221,000000,42.52,42.91,40.8,41.13,288963,0
+BHE.US,D,20250224,000000,41.38,41.5369,40.31,40.32,238540,0
+BHE.US,D,20250225,000000,40.1351,41.02,39.83,40,351623,0
+BHE.US,D,20250226,000000,40.45,40.98,39.98,40.39,288709,0
+BHE.US,D,20250227,000000,40.2525,40.74,39.39,39.6,502894,0
+BHE.US,D,20250228,000000,39.38,40.135,39.325,39.96,842704,0
+BHE.US,D,20250303,000000,40.13,40.135,37.28,37.74,402717,0
+BHE.US,D,20250304,000000,37.285,38.57,36.8501,38.26,626209,0
+BHE.US,D,20250305,000000,38.49,39.55,38.285,39.16,639846,0
+BHE.US,D,20250306,000000,38.335,38.965,38.115,38.37,379079,0
+BHE.US,D,20250307,000000,38.25,38.71,37.28,38.21,266687,0
+BHE.US,D,20250310,000000,37.5,38.47,37.31,38.18,402108,0
+BHE.US,D,20250311,000000,38.42,40.21,38.21,39.09,748891,0
+BHE.US,D,20250312,000000,39.515,39.52,38.29,38.59,347738,0
+BHE.US,D,20250313,000000,38.61,39.165,37.55,38.21,296490,0
+BHE.US,D,20250314,000000,38.64,39.69,38.3217,39.3,355234,0
+BHE.US,D,20250317,000000,39.99,41.49,39.99,40.69,788808,0
+BHE.US,D,20250318,000000,40.3,40.75,39.81,40,451886,0
+BHE.US,D,20250319,000000,40.055,41.425,40.055,41.11,324899,0
+BHE.US,D,20250320,000000,40.37,41.85,40.37,40.98,361589,0
+BHE.US,D,20250321,000000,40.38,40.77,39.74,40.1,4446030,0
+BHE.US,D,20250324,000000,40.895,41.55,40.87,41.31,504921,0
+BHE.US,D,20250325,000000,41.435,41.435,40.29,40.63,318414,0
+BHE.US,D,20250326,000000,40.665,40.8,39.63,39.84,244827,0
+BHE.US,D,20250327,000000,39.51,40.06,39.24,39.72,298545,0
+BHE.US,D,20250328,000000,39.505,39.505,38.275,38.85,355330,0
+BHE.US,D,20250331,000000,38.01,38.395,37.675,38.03,299645,0
+BHE.US,D,20250401,000000,37.79,38.3,37.44,37.87,322874,0
+BHE.US,D,20250402,000000,37.3,38.48,37.08,38.38,239560,0
+BHE.US,D,20250403,000000,36.62,36.97,33.6,33.79,449265,0
+BHE.US,D,20250404,000000,31.97,32.8751,30.73,32.66,453892,0
+BHE.US,D,20250407,000000,31.255,35.025,31.04,33.38,651833,0
+BHE.US,D,20250408,000000,33.94,34.67,32.47,32.94,491071,0
+BHE.US,D,20250409,000000,33.07,37.105,32.63,36.41,518714,0
+BHE.US,D,20250410,000000,35.595,36.095,34.19,34.91,306599,0
+BHE.US,D,20250411,000000,35.01,35.73,34.31,35.23,246893,0
+BHE.US,D,20250414,000000,36.26,36.26,34.96,35.66,255962,0
+BHE.US,D,20250415,000000,35.595,36.135,35.43,35.86,261168,0
+BHE.US,D,20250416,000000,35.21,35.695,34.75,35.43,348316,0
+BHE.US,D,20250417,000000,35.625,35.97,35.305,35.86,321507,0
+BHE.US,D,20250421,000000,35.34,35.64,34.38,34.76,218469,0
+BHE.US,D,20250422,000000,35.645,35.945,35.095,35.65,254506,0
+BHE.US,D,20250423,000000,36.87,38,36.538,36.76,358659,0
+BHE.US,D,20250424,000000,37.11,37.728,37,37.69,267674,0
+BHE.US,D,20250425,000000,37.41,38.24,37.16,38.23,210305,0
+BHE.US,D,20250428,000000,38.165,38.35,37.55,38.11,284665,0
+BHE.US,D,20250429,000000,37.94,38.355,37.51,38.27,282931,0
+BHE.US,D,20250430,000000,36.135,36.51,32.11,32.53,875900,0
+BHE.US,D,20250501,000000,32.96,33.98,32.73,33.67,476018,0
+BHE.US,D,20250502,000000,34.275,35.25,34.18,34.86,363921,0
+BHE.US,D,20250505,000000,34.2,35.23,34.08,34.7,446344,0
+BHE.US,D,20250506,000000,34.31,34.55,33.6869,34.43,273169,0
+BHE.US,D,20250507,000000,34.7,35,34.37,34.66,248117,0
+BHE.US,D,20250508,000000,35.29,35.73,34.75,34.81,291642,0
+BHE.US,D,20250509,000000,35.205,35.435,34.93,34.99,276821,0
+BHE.US,D,20250512,000000,36.19,37.115,36.19,36.54,294252,0
+BHE.US,D,20250513,000000,36.67,37.545,36.67,37.16,185325,0
+BHE.US,D,20250514,000000,37.25,37.92,37,37.3,266343,0
+BHE.US,D,20250515,000000,37.22,37.36,36.89,37.14,272142,0
+BHE.US,D,20250516,000000,36.915,37.57,36.84,37.47,202311,0
+BHE.US,D,20250519,000000,36.85,37.465,36.585,37.02,264917,0
+BHE.US,D,20250520,000000,36.985,37.32,36.56,37.12,193198,0
+BHE.US,D,20250521,000000,36.65,37.12,36.265,36.39,189282,0
+BHE.US,D,20250522,000000,36.24,36.735,36.14,36.27,173249,0
+BHE.US,D,20250523,000000,35.31,35.965,35.01,35.83,177294,0
+BHE.US,D,20250527,000000,36.46,37.07,36.08,36.91,236494,0
+BHE.US,D,20250528,000000,36.81,37.03,36.29,36.47,162465,0
+BHE.US,D,20250529,000000,36.86,36.86,36.17,36.58,186536,0
+BHE.US,D,20250530,000000,36.24,36.61,35.62,36.52,236416,0
+BHE.US,D,20250602,000000,36.49,36.53,36.055,36.45,184871,0
+BHE.US,D,20250603,000000,36.475,37.67,36.45,37.56,215608,0
+BHE.US,D,20250604,000000,37.745,37.75,37.12,37.13,180903,0
+BHE.US,D,20250605,000000,37.125,37.78,36.9,37.42,233408,0
+BHE.US,D,20250606,000000,38,38.1,37.62,37.83,127138,0
+BHE.US,D,20250609,000000,37.8393,38.51,37.8393,38.26,246673,0
+BHE.US,D,20250610,000000,38.415,38.74,38.22,38.36,196790,0
+BHE.US,D,20250611,000000,38.5,38.76,38.19,38.27,205884,0
+BHE.US,D,20250612,000000,37.64,38.415,37.64,38.16,178938,0
+BHE.US,D,20250613,000000,37.6,38.09,37.05,37.33,316815,0
+BHE.US,D,20250616,000000,37.765,38.475,37.72,38.16,204166,0
+BHE.US,D,20250617,000000,37.9,38.91,37.87,38.03,229548,0
+BHE.US,D,20250618,000000,37.74,38.41,37.655,37.71,288906,0
+BHE.US,D,20250620,000000,37.92,38.07,37.05,37.13,1106022,0
+BHE.US,D,20250623,000000,36.98,37.65,36.65,37.63,309998,0
+BHE.US,D,20250624,000000,37.985,38.8,37.9,38.63,264492,0
+BHE.US,D,20250625,000000,38.61,39.46,38.52,38.63,332937,0
+BHE.US,D,20250626,000000,38.715,39.45,38.715,39.36,196613,0
+BHE.US,D,20250627,000000,39.61,39.765,38.79,39.28,377785,0
+BHE.US,D,20250630,000000,39.245,39.39,38.701,38.83,292422,0
+BHE.US,D,20250701,000000,38.56,39.3202,38.01,38.77,263667,0
+BHE.US,D,20250702,000000,38.935,40.07,38.77,40.02,220785,0
+BHE.US,D,20250703,000000,40.4,40.6002,40.24,40.32,161353,0
+BHE.US,D,20250707,000000,39.78,40.22,39.405,39.62,180090,0
+BHE.US,D,20250708,000000,39.87,40.25,39.72,39.96,201227,0
+BHE.US,D,20250709,000000,40.17,40.3,39.555,40.15,108055,0
+BHE.US,D,20250710,000000,40.1418,40.69,40.01,40.36,157819,0
+BHE.US,D,20250711,000000,40.015,40.13,39.68,39.77,175960,0
+BHE.US,D,20250714,000000,39.47,39.86,39.27,39.57,144649,0
+BHE.US,D,20250715,000000,39.72,39.99,38.85,38.86,213377,0
+BHE.US,D,20250716,000000,39.1,39.39,38.5,39.18,215983,0
+BHE.US,D,20250717,000000,39.12,40.38,38.93,39.88,267588,0
+BHE.US,D,20250718,000000,39.955,40.1,39.32,39.41,179546,0
+BHE.US,D,20250721,000000,39.6182,39.98,39.355,39.84,180274,0
+BHE.US,D,20250722,000000,39.6,39.92,39.1,39.59,211459,0
+BHE.US,D,20250723,000000,39.43,40.51,39.35,40.44,179362,0
+BHE.US,D,20250724,000000,40.27,40.32,38.47,38.57,272020,0
+BHE.US,D,20250725,000000,38.94,39.0965,38.555,38.91,156969,0
+BHE.US,D,20250728,000000,39.0999,39.4,38.93,39.13,184089,0
+BHE.US,D,20250729,000000,39.65,40.55,39.65,40.19,243186,0
+BHE.US,D,20250730,000000,40.3,40.5854,38.84,39.26,269973,0
+BHE.US,D,20250731,000000,37.99,38.57,34.44,38.5,816240,0
+BHE.US,D,20250801,000000,38.055,38.5,37.51,37.71,415361,0
+BHE.US,D,20250804,000000,38.05,39.7,37.77,39.6,316214,0
+BHE.US,D,20250805,000000,39.76,40.1,38.925,39.11,334013,0
+BHE.US,D,20250806,000000,38.8,39.215,38.55,38.65,375047,0
+BHE.US,D,20250807,000000,38.975,39.05,38.05,38.32,342983,0
+BHE.US,D,20250808,000000,38.655,38.925,38.41,38.42,301895,0
+BHE.US,D,20250811,000000,38.515,38.57,37.62,37.9,334153,0
+BHE.US,D,20250812,000000,37.9401,39.78,37.9401,39.68,315379,0
+BHE.US,D,20250813,000000,39.64,40.56,39.39,40.56,511991,0
+BHE.US,D,20250814,000000,40.27,40.27,39.33,39.89,294620,0
+BHE.US,D,20250815,000000,39.625,39.87,38.475,39.04,204099,0
+BHE.US,D,20250818,000000,39.04,39.7289,38.99,39.63,226968,0
+BHE.US,D,20250819,000000,39.54,39.87,38.615,39.01,248113,0
+BHE.US,D,20250820,000000,38.95,39.025,38.05,38.24,151203,0
+BHE.US,D,20250821,000000,38.13,38.57,37.73,38.4,195336,0
+BHE.US,D,20250822,000000,38.79,40.78,38.79,40.68,203142,0
+BHE.US,D,20250825,000000,40.49,41.09,40.42,40.88,249114,0
+BHE.US,D,20250826,000000,40.845,41.4899,40.83,40.95,257691,0
+BHE.US,D,20250827,000000,40.735,41.2194,40.69,41.17,153930,0
+BHE.US,D,20250828,000000,41.44,41.515,41.045,41.46,180897,0
+BHE.US,D,20250829,000000,41.27,41.41,40.32,40.59,158796,0
+BHE.US,D,20250902,000000,39.64,40.35,39.6,40.16,225456,0
+BHE.US,D,20250903,000000,39.17,39.85,38.89,39.16,207226,0
+BHE.US,D,20250904,000000,39.245,40.25,39.245,40.25,206289,0
+BHE.US,D,20250905,000000,40.41,41.3901,39.99,40.38,164242,0
+BHE.US,D,20250908,000000,40.5,40.5,39.88,40.08,237365,0
+BHE.US,D,20250909,000000,40.02,40.13,38.87,39.02,183322,0
+BHE.US,D,20250910,000000,39.375,39.92,39.0251,39.92,173283,0
+BHE.US,D,20250911,000000,39.675,40.3,39.64,40.11,196263,0
+BHE.US,D,20250912,000000,39.835,39.98,39.17,39.19,172416,0
+BHE.US,D,20250915,000000,39.305,39.95,38.97,39.68,265630,0
+BHE.US,D,20250916,000000,39.72,39.93,39.05,39.69,236185,0
+BHE.US,D,20250917,000000,39.96,40.225,39.13,39.29,262874,0
+BHE.US,D,20250918,000000,39.65,40.93,39.53,40.79,266688,0
+BHE.US,D,20250919,000000,40.875,41.0094,39.96,40.13,1974163,0
+BHE.US,D,20250922,000000,40.27,40.545,40.0101,40.26,224835,0
+BHE.US,D,20250923,000000,40.74,41.3061,39.975,40.05,265218,0
+BHE.US,D,20250924,000000,40.245,40.2515,39.465,39.58,150478,0
+BHE.US,D,20250925,000000,38.9,39.27,38.185,38.41,223697,0
+BHE.US,D,20250926,000000,38.13,38.805,38.13,38.64,167359,0
+BHE.US,D,20250929,000000,38.7,39.0204,37.7,38.04,219434,0
+BHE.US,D,20250930,000000,38.01,38.58,37.9,38.55,182022,0
+BHE.US,D,20251001,000000,38.345,38.44,38,38.2,198481,0
+BHE.US,D,20251002,000000,38.33,38.69,38.15,38.56,172391,0
+BHE.US,D,20251003,000000,38.755,39.37,38.03,38.14,191819,0
+BHE.US,D,20251006,000000,38.87,39.03,38.155,38.59,174978,0
+BHE.US,D,20251007,000000,38.86,38.86,37.13,37.36,149910,0
+BHE.US,D,20251008,000000,37.37,38.245,37.23,38.12,132329,0
+BHE.US,D,20251009,000000,37.995,38.09,37.18,37.55,164352,0
+BHE.US,D,20251010,000000,37.84,37.84,35.91,35.97,174326,0
+BHE.US,D,20251013,000000,36.985,37.345,36.3596,37.02,165431,0
+BHE.US,D,20251014,000000,36.6013,38.05,36.29,37.77,154673,0
+BHE.US,D,20251015,000000,38.48,40.1,38.2,40,277865,0
+BHE.US,D,20251016,000000,39.7,41.62,39.675,41.35,348772,0
+BHE.US,D,20251017,000000,41.3,42.6,41.3,41.92,422778,0
+BHE.US,D,20251020,000000,42.53,43.12,42.09,42.77,225450,0
+BHE.US,D,20251021,000000,42.015,42.955,42.015,42.39,289463,0
+BHE.US,D,20251022,000000,42.71,42.87,41.94,42.11,298123,0
+BHE.US,D,20251023,000000,41.88,42.93,41.88,42.65,225817,0
+BHE.US,D,20251024,000000,42.925,43.055,42.3,42.44,111270,0
+BHE.US,D,20251027,000000,42.3,43.09,42.22,42.29,209599,0
+BHE.US,D,20251028,000000,41.735,42.78,41.735,42.72,197095,0
+BHE.US,D,20251029,000000,42.87,44.5,42.8,43.78,443836,0
+BHE.US,D,20251030,000000,43.725,44.49,43.225,43.55,457587,0
+BHE.US,D,20251031,000000,43.34,43.87,42.765,43.82,343804,0
+BHE.US,D,20251103,000000,43.98,44.29,42.775,44,442243,0
+BHE.US,D,20251104,000000,42.7501,44.27,42.7501,43,336056,0
+BHE.US,D,20251105,000000,44.63,47.32,43.05,46.7,445572,0
+BHE.US,D,20251106,000000,46.855,46.855,45.36,45.37,544364,0
+BHE.US,D,20251107,000000,45,45.04,43.895,44.12,269141,0
+BHE.US,D,20251110,000000,44.895,45.135,43.65,45.03,255068,0
+BHE.US,D,20251111,000000,44.795,45.12,44.35,45.05,250328,0
+BHE.US,D,20251112,000000,45.1659,45.8,45.11,45.24,304554,0
+BHE.US,D,20251113,000000,44.81,45.48,42.82,43.2,413630,0
+BHE.US,D,20251114,000000,42.11,43.57,42.1,43.35,246013,0
+BHE.US,D,20251117,000000,42.515,43.49,42.3,42.6,215544,0
+BHE.US,D,20251118,000000,42.48,42.785,42.05,42.5,207803,0
+BHE.US,D,20251119,000000,42.435,43.61,42.435,42.92,169227,0
+BHE.US,D,20251120,000000,43.605,43.9149,41.935,42.15,401196,0
+BHE.US,D,20251121,000000,42.255,43.3,41.685,42.66,344279,0
+BHE.US,D,20251124,000000,42.78,44.23,42.69,44.13,321965,0
+BHE.US,D,20251125,000000,44.42,45.1238,44.185,44.71,310502,0
+BHE.US,D,20251126,000000,44.765,45.89,44.36,44.91,408668,0
+BHE.US,D,20251128,000000,45.12,45.4,44.585,44.93,134158,0
+BHE.US,D,20251201,000000,44.77,45.32,44.46,44.98,337255,0
+BHE.US,D,20251202,000000,44.98,45.8,44.83,45.66,187660,0
+BHE.US,D,20251203,000000,45.79,46.68,45.1091,46.52,183727,0
+BHE.US,D,20251204,000000,46.46,47.325,46.17,46.8,186936,0
+BHE.US,D,20251205,000000,46.76,47.21,46.29,46.96,236369,0
+BHE.US,D,20251208,000000,47.46,48.105,46.94,47.13,297946,0
+BHE.US,D,20251209,000000,46.69,47.9225,46.685,47.38,190435,0
+BHE.US,D,20251210,000000,47.12,49.89,46.91,49.17,259151,0
+BHE.US,D,20251211,000000,48.6461,49.455,48.14,49.16,326972,0
+BHE.US,D,20251212,000000,49,49.05,47.4,47.66,293952,0
+BHE.US,D,20251215,000000,47.36,47.96,47.02,47.2,353223,0
+BHE.US,D,20251216,000000,47.04,47.31,45.46,45.6,525225,0
+BHE.US,D,20251217,000000,45.935,46.4194,43.82,44.18,405066,0
+BHE.US,D,20251218,000000,44.695,44.83,43.695,43.94,414388,0
+BHE.US,D,20251219,000000,44.36,44.88,43.96,44.52,1535736,0
+BHE.US,D,20251222,000000,45.135,45.27,44.23,44.6,422823,0
+BHE.US,D,20251223,000000,44.455,45.04,44.35,44.68,214125,0
+BHE.US,D,20251224,000000,45.145,45.36,44.5,44.88,193941,0
+BHE.US,D,20251226,000000,45.27,45.43,44.725,44.77,143817,0
+BHE.US,D,20251229,000000,44.67,44.73,44.18,44.46,161732,0
+BHE.US,D,20251230,000000,44.21,44.33,43.63,43.64,174245,0
+BHE.US,D,20251231,000000,43.44,43.6,42.68,42.76,211553,0
+BHE.US,D,20260102,000000,43.04,43.98,43.04,43.9,199119,0
+BHE.US,D,20260105,000000,44.51,45.115,43.7048,44.25,222047,0
+BHE.US,D,20260106,000000,43.935,45.37,43.01,45.33,165517,0
+BHE.US,D,20260107,000000,45.195,45.2993,44.235,44.6,181602,0
+BHE.US,D,20260108,000000,44.53,44.56,43.525,44.48,179044,0
+BHE.US,D,20260109,000000,44.875,45.4,44.375,45.05,161310,0
+BHE.US,D,20260112,000000,44.61,46.18,44.61,45.98,222621,0
+BHE.US,D,20260113,000000,45.805,47.87,45.805,47.63,209567,0
+BHE.US,D,20260114,000000,48.01,48.7,47.275,48.03,162216,0
+BHE.US,D,20260115,000000,48.83,49.99,48.7,49.53,209399,0
+BHE.US,D,20260116,000000,49.37,49.84,48.54,49.49,235757,0
+BHE.US,D,20260120,000000,48.8,50.3,48.53,49.54,226872,0
+BHE.US,D,20260121,000000,50.31,51.95,49.76,51.56,255198,0
+BHE.US,D,20260122,000000,52.25,52.53,50.69,51.04,293488,0
+BHE.US,D,20260123,000000,50.78,50.82,48.28,49.24,195784,0
+BHE.US,D,20260126,000000,48.94,49.47,48.56,49.28,195122,0
+BHE.US,D,20260127,000000,49.105,49.68,48.95,49,149245,0
+BHE.US,D,20260128,000000,49.605,50.13,48.97,49.78,369949,0
+BHE.US,D,20260129,000000,49.99,51.885,49.845,51.82,251949,0
+BHE.US,D,20260130,000000,51.19,52.84,51.19,52.14,425593,0
+BHE.US,D,20260202,000000,51.87,54.36,51.8,53.88,311494,0
+BHE.US,D,20260203,000000,54.24,56.25,53.89,56.02,561997,0
+BHE.US,D,20260204,000000,57.308,59.5,54.61,55.98,649390,0
+BHE.US,D,20260205,000000,55.37,56.82,55.01,56.01,261633,0
+BHE.US,D,20260206,000000,56.43,58.92,56.26,58.3,295230,0
+BHE.US,D,20260209,000000,58.115,59.11,57.93,58.81,443120,0
+BHE.US,D,20260210,000000,58.8,59.34,58.12,58.27,303796,0
+BHE.US,D,20260211,000000,59.02,59.97,57.74,58.93,322642,0
+BHE.US,D,20260212,000000,58.9,60.51,57.2,58.4,310541,0
+BHE.US,D,20260213,000000,58.58,60.08,57.65,59.23,296470,0
+BHE.US,D,20260217,000000,59,59.1803,57.63,58.06,173541,0
+BHE.US,D,20260218,000000,58.06,58.75,56.85,57.33,236958,0
diff --git a/daily/us/nyse stocks/1/biii.us.txt b/daily/us/nyse stocks/1/biii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9c32a00636c7a4cd16ea4d7f6d9d9b05ecbda51
--- /dev/null
+++ b/daily/us/nyse stocks/1/biii.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIII.US,D,20260129,000000,9.98,10.02,9.92,9.98,21343,0
+BIII.US,D,20260130,000000,9.95,9.95,9.95,9.95,4673,0
+BIII.US,D,20260202,000000,9.95,9.95,9.95,9.95,5601,0
+BIII.US,D,20260203,000000,9.96,9.96,9.94,9.94,1053735,0
+BIII.US,D,20260204,000000,9.95,9.95,9.94,9.94,2122,0
+BIII.US,D,20260205,000000,9.95,9.95,9.92,9.94,251380,0
+BIII.US,D,20260206,000000,9.93,9.97,9.92,9.93,27227,0
+BIII.US,D,20260209,000000,9.95,9.95,9.94,9.94,5100,0
+BIII.US,D,20260210,000000,9.93,9.94,9.92,9.925,211827,0
+BIII.US,D,20260211,000000,9.93,9.93,9.92,9.93,16382,0
+BIII.US,D,20260212,000000,9.93,9.93,9.92,9.92,668925,0
+BIII.US,D,20260213,000000,9.93,9.93,9.91,9.91,12807,0
+BIII.US,D,20260217,000000,9.94,9.94,9.94,9.94,130,0
+BIII.US,D,20260218,000000,9.91,9.91,9.91,9.91,136,0
diff --git a/daily/us/nyse stocks/1/bksy.us.txt b/daily/us/nyse stocks/1/bksy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a16eeaae3901b3d3be400134c0a1b9f836d2d91
--- /dev/null
+++ b/daily/us/nyse stocks/1/bksy.us.txt	
@@ -0,0 +1,1525 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKSY.US,D,20191223,000000,78.4,78.4,77.84,77.84,53238.625,0
+BKSY.US,D,20191224,000000,80.88,80.88,78,78,925,0
+BKSY.US,D,20200102,000000,78.24,78.24,78.24,78.24,1250,0
+BKSY.US,D,20200103,000000,78.24,78.32,78.24,78.32,4976.25,0
+BKSY.US,D,20200110,000000,78.64,79.2,78.64,79.2,50725,0
+BKSY.US,D,20200113,000000,79.84,79.84,79.84,79.84,12.5,0
+BKSY.US,D,20200114,000000,79.2,79.2,79.2,79.2,13075,0
+BKSY.US,D,20200115,000000,78.96,79.28,78.96,79.2,68.625,0
+BKSY.US,D,20200116,000000,79.2,79.6,79.2,79.32,6296.875,0
+BKSY.US,D,20200117,000000,79.2,79.84,79.2,79.84,648.875,0
+BKSY.US,D,20200121,000000,79.392,79.52,79.28,79.28,150.5,0
+BKSY.US,D,20200123,000000,79.2,79.2,79.2,79.2,76.375,0
+BKSY.US,D,20200124,000000,79.2,79.536,79.2,79.536,4663.625,0
+BKSY.US,D,20200127,000000,79.52,79.6,79.52,79.6,37.5,0
+BKSY.US,D,20200129,000000,79.28,79.28,79.2,79.28,8448.625,0
+BKSY.US,D,20200130,000000,79.52,79.52,79.52,79.52,1573.625,0
+BKSY.US,D,20200203,000000,79.6,82.64,79.6,82.64,1925.125,0
+BKSY.US,D,20200204,000000,79.36,80,79.36,79.52,1139.375,0
+BKSY.US,D,20200205,000000,79.6,79.6,79.6,79.6,37501.375,0
+BKSY.US,D,20200206,000000,79.2016,79.2016,79.2,79.2,52.125,0
+BKSY.US,D,20200207,000000,79.6,79.6,79.4,79.6,39376,0
+BKSY.US,D,20200210,000000,79.6,79.6,79.6,79.6,6380.5,0
+BKSY.US,D,20200211,000000,79.68,79.68,79.68,79.68,6326.75,0
+BKSY.US,D,20200212,000000,79.84,79.84,79.84,79.84,14.125,0
+BKSY.US,D,20200213,000000,80.64,80.64,79.6,79.6,114.625,0
+BKSY.US,D,20200218,000000,79.92,79.92,78.88,79.2,3381.625,0
+BKSY.US,D,20200219,000000,79.4,79.4,79.2,79.36,18112.5,0
+BKSY.US,D,20200220,000000,79.32,79.32,79.32,79.32,95.125,0
+BKSY.US,D,20200224,000000,79.44,79.44,79.36,79.44,31514.75,0
+BKSY.US,D,20200225,000000,79.6,79.6,79.36,79.36,18763,0
+BKSY.US,D,20200226,000000,79.6,79.6,79.36,79.36,3888.625,0
+BKSY.US,D,20200227,000000,79.28,79.36,79.28,79.36,2143.25,0
+BKSY.US,D,20200228,000000,79.2,79.2,79.2,79.2,11300.25,0
+BKSY.US,D,20200302,000000,77.84,79.2,77.84,79.2,37.5,0
+BKSY.US,D,20200303,000000,79.2,79.2,79.2,79.2,19.375,0
+BKSY.US,D,20200304,000000,79.28,79.44,79.28,79.44,31282.25,0
+BKSY.US,D,20200305,000000,79.44,79.92,79.36,79.36,89016.75,0
+BKSY.US,D,20200306,000000,79.4248,79.4248,79.36,79.36,3128.5,0
+BKSY.US,D,20200310,000000,79.36,79.52,79.04,79.36,289471.25,0
+BKSY.US,D,20200311,000000,79.2,79.52,79.2,79.44,3855.125,0
+BKSY.US,D,20200312,000000,78.8,79.2,78,78,41640.875,0
+BKSY.US,D,20200313,000000,79.36,79.36,78.4,78.4,1703.5,0
+BKSY.US,D,20200316,000000,78,78,76.4,76.8,3510,0
+BKSY.US,D,20200317,000000,78.08,78.08,76,77.52,273.75,0
+BKSY.US,D,20200318,000000,77.6,77.6,74,74,399.875,0
+BKSY.US,D,20200320,000000,77.04,77.04,72.88,72.88,49924.5,0
+BKSY.US,D,20200323,000000,75.28,75.28,73.52,74.64,778.75,0
+BKSY.US,D,20200324,000000,74.8,76,74.4,76,66546.5,0
+BKSY.US,D,20200326,000000,79.52,79.52,76.08,77.36,240.75,0
+BKSY.US,D,20200327,000000,78.4,78.4,77.6,77.6,53.125,0
+BKSY.US,D,20200330,000000,79.2,79.2,77.6,77.6,53.25,0
+BKSY.US,D,20200331,000000,78.8,78.8,77.48,77.76,163880,0
+BKSY.US,D,20200401,000000,78.08,78.08,77.92,77.92,39.875,0
+BKSY.US,D,20200402,000000,76,77.52,76,77.2,4577.875,0
+BKSY.US,D,20200403,000000,77.52,77.84,76.4,77.84,118,0
+BKSY.US,D,20200406,000000,76,77.04,76,77.04,49.25,0
+BKSY.US,D,20200407,000000,77.6,77.6,77.6,77.6,64.875,0
+BKSY.US,D,20200408,000000,79.36,79.36,76.96,76.96,721.75,0
+BKSY.US,D,20200409,000000,76.8,78.4,76.8,78.4,150,0
+BKSY.US,D,20200413,000000,78.4,78.4,77.6,77.68,6309.375,0
+BKSY.US,D,20200414,000000,79.2,79.2,78.08,78.16,199.25,0
+BKSY.US,D,20200415,000000,79.92,79.92,77.6,77.6,69.75,0
+BKSY.US,D,20200416,000000,78.96,78.96,77.76,77.76,49.25,0
+BKSY.US,D,20200417,000000,78.96,78.96,77.6,77.6,3190.625,0
+BKSY.US,D,20200420,000000,78.08,78.08,78.08,78.08,12.5,0
+BKSY.US,D,20200422,000000,79.12,79.12,77.84,77.84,49.25,0
+BKSY.US,D,20200423,000000,79.12,79.12,79.12,79.12,13.125,0
+BKSY.US,D,20200424,000000,79.12,79.12,77.84,77.92,49.75,0
+BKSY.US,D,20200427,000000,77.52,78,77.52,78,77.75,0
+BKSY.US,D,20200428,000000,79.12,79.12,79.12,79.12,13.875,0
+BKSY.US,D,20200430,000000,79.12,79.12,79.12,79.12,20.625,0
+BKSY.US,D,20200501,000000,79.12,79.12,78.36,78.36,27.5,0
+BKSY.US,D,20200505,000000,79.12,79.12,77.6,78.4,2332.875,0
+BKSY.US,D,20200506,000000,79.12,79.12,77.92,78,13376.125,0
+BKSY.US,D,20200507,000000,78.1568,78.1568,77.6,77.92,32837.375,0
+BKSY.US,D,20200508,000000,77.7344,77.92,77.6,77.84,11267.375,0
+BKSY.US,D,20200512,000000,77.52,77.76,77.52,77.68,2400,0
+BKSY.US,D,20200513,000000,77.92,77.92,77.6,77.84,6457.125,0
+BKSY.US,D,20200514,000000,77.44,77.44,76.8,76.8,92,0
+BKSY.US,D,20200518,000000,77.12,77.6,77.12,77.28,424.5,0
+BKSY.US,D,20200519,000000,77.76,77.76,77.2,77.44,1107.125,0
+BKSY.US,D,20200520,000000,77.2,77.2,77.2,77.2,46.125,0
+BKSY.US,D,20200521,000000,77.2,77.52,77.2,77.52,29.625,0
+BKSY.US,D,20200522,000000,77.2,77.2,77.2,77.2,12.5,0
+BKSY.US,D,20200526,000000,77.6,77.76,77.44,77.52,7727.75,0
+BKSY.US,D,20200527,000000,77.44,77.92,77.44,77.92,2701.75,0
+BKSY.US,D,20200528,000000,77.52,78.8,77.52,78.8,3845,0
+BKSY.US,D,20200529,000000,77.76,79.68,77.76,78,19079.5,0
+BKSY.US,D,20200601,000000,78.08,79.52,78,78.8,1191.75,0
+BKSY.US,D,20200602,000000,79.12,79.12,79.12,79.12,16,0
+BKSY.US,D,20200603,000000,78.4,78.4,77.96,78.12,655.25,0
+BKSY.US,D,20200604,000000,79.12,79.12,78,78,1841.25,0
+BKSY.US,D,20200605,000000,80.64,80.64,78.6,78.6,80.25,0
+BKSY.US,D,20200608,000000,79.2,79.2,77.76,77.84,101.125,0
+BKSY.US,D,20200609,000000,79.2,79.2,79.2,79.2,60.5,0
+BKSY.US,D,20200610,000000,79.2,79.2,78.44,78.8,192.625,0
+BKSY.US,D,20200611,000000,79.2,79.2,78.24,78.32,3480.25,0
+BKSY.US,D,20200612,000000,78,78.56,78,78.352,91.75,0
+BKSY.US,D,20200615,000000,78.16,78.16,78.08,78.08,49,0
+BKSY.US,D,20200616,000000,79.04,79.04,78.24,78.24,83.625,0
+BKSY.US,D,20200617,000000,78,79.04,78,78.4,1550.875,0
+BKSY.US,D,20200618,000000,78,78.48,78,78.48,229.25,0
+BKSY.US,D,20200619,000000,78.8,78.88,78.32,78.32,3065,0
+BKSY.US,D,20200622,000000,78.64,79.68,78.64,79.4,489.875,0
+BKSY.US,D,20200623,000000,78.8,79.52,78.8,79.52,3144.75,0
+BKSY.US,D,20200624,000000,79.36,79.76,79.36,79.6,6229.5,0
+BKSY.US,D,20200625,000000,79.44,80,79.44,79.6,4312.875,0
+BKSY.US,D,20200626,000000,79.68,79.7688,79.6,79.664,779.5,0
+BKSY.US,D,20200629,000000,80.48,80.64,79.68,80.24,44514,0
+BKSY.US,D,20200630,000000,79.76,80.8,79.76,80.36,29224.625,0
+BKSY.US,D,20200701,000000,80.8,80.8,80,80,15221,0
+BKSY.US,D,20200702,000000,80.48,80.8,80,80.72,11899.375,0
+BKSY.US,D,20200706,000000,80.72,81.12,80,80,18694.875,0
+BKSY.US,D,20200707,000000,80.4,80.456,79.6,79.6,34188,0
+BKSY.US,D,20200708,000000,79.92,80.1752,79.64,79.68,3932.375,0
+BKSY.US,D,20200709,000000,79.84,80.8,79.84,80.28,33716,0
+BKSY.US,D,20200710,000000,80.08,81.6,80.08,81.28,62928.375,0
+BKSY.US,D,20200713,000000,80.96,81.12,80.32,81.12,8005.75,0
+BKSY.US,D,20200714,000000,80.8,81.36,80.8,81.36,9504.5,0
+BKSY.US,D,20200715,000000,82.56,82.56,81.12,81.2,6656.125,0
+BKSY.US,D,20200716,000000,82,82.4,81.36,82.4,25189.875,0
+BKSY.US,D,20200717,000000,82,82.88,82,82.64,3086.5,0
+BKSY.US,D,20200720,000000,82.4,82.64,81.5208,82.08,2739.625,0
+BKSY.US,D,20200721,000000,82.08,82.16,81.52,82.08,17696.25,0
+BKSY.US,D,20200722,000000,82.16,82.72,82.16,82.72,7688,0
+BKSY.US,D,20200723,000000,82.72,82.7992,82.4,82.56,99678.5,0
+BKSY.US,D,20200724,000000,82.56,82.56,82.48,82.56,3317.25,0
+BKSY.US,D,20200727,000000,82.56,82.88,81.68,82.48,13502.25,0
+BKSY.US,D,20200728,000000,82.72,82.8,82.48,82.48,3746.625,0
+BKSY.US,D,20200729,000000,82.48,82.72,82.4,82.48,62678.5,0
+BKSY.US,D,20200730,000000,82.6,82.6,81.36,81.8624,5218.75,0
+BKSY.US,D,20200731,000000,81.64,81.64,81.2,81.2,4669.875,0
+BKSY.US,D,20200803,000000,81.2,81.28,81.2,81.2,7416,0
+BKSY.US,D,20200804,000000,81.2,81.4272,81.04,81.0408,13401.5,0
+BKSY.US,D,20200805,000000,81.04,81.44,80.96,81.2,41027.375,0
+BKSY.US,D,20200806,000000,81.36,81.36,80.96,80.96,1418.75,0
+BKSY.US,D,20200807,000000,80.8,81.12,80.8,81,37255,0
+BKSY.US,D,20200810,000000,80.8,80.88,80.4,80.72,6873.625,0
+BKSY.US,D,20200811,000000,81.12,81.12,80.4,80.72,1899.25,0
+BKSY.US,D,20200812,000000,81.04,81.04,80.56,80.72,61.25,0
+BKSY.US,D,20200813,000000,80.6856,80.96,80.4,80.8,366.375,0
+BKSY.US,D,20200814,000000,80.64,80.88,80.4,80.4,3248.75,0
+BKSY.US,D,20200817,000000,80.24,80.64,80.16,80.16,695.75,0
+BKSY.US,D,20200818,000000,80.16,80.4,80,80,1326.25,0
+BKSY.US,D,20200819,000000,80,80.16,79.6,79.6,2684.125,0
+BKSY.US,D,20200820,000000,79.92,79.92,78.8,79.2,72610,0
+BKSY.US,D,20200821,000000,79.12,79.76,79.12,79.44,179.125,0
+BKSY.US,D,20200824,000000,80.08,80.08,79.52,80.08,136.125,0
+BKSY.US,D,20200825,000000,79.52,80,79.52,80,141.75,0
+BKSY.US,D,20200826,000000,79.52,80,79.52,80,75.625,0
+BKSY.US,D,20200827,000000,79.84,80,79.52,79.52,925.875,0
+BKSY.US,D,20200828,000000,79.44,79.84,79.36,79.36,765.75,0
+BKSY.US,D,20200831,000000,79.68,80.16,79.52,80.16,1859.75,0
+BKSY.US,D,20200901,000000,80,80,79.84,79.84,369.25,0
+BKSY.US,D,20200902,000000,80,80.16,79.68,79.68,849.125,0
+BKSY.US,D,20200903,000000,79.2,80.12,79.2,80,18458.875,0
+BKSY.US,D,20200904,000000,80,80.4,79.76,80.08,44718.25,0
+BKSY.US,D,20200908,000000,80.48,80.48,80.16,80.4,1972.125,0
+BKSY.US,D,20200909,000000,80.48,80.56,80.24,80.48,288.125,0
+BKSY.US,D,20200910,000000,80.64,80.92,80.56,80.88,1836.375,0
+BKSY.US,D,20200911,000000,80.64,80.9576,80.24,80.4,32407.5,0
+BKSY.US,D,20200914,000000,80.64,80.64,80.08,80.24,575.25,0
+BKSY.US,D,20200915,000000,79.84,80.48,79.84,80.42,16290.5,0
+BKSY.US,D,20200916,000000,80.4,80.48,79.28,80.24,1990.625,0
+BKSY.US,D,20200917,000000,80.4,80.72,80.2992,80.56,19370.375,0
+BKSY.US,D,20200918,000000,80.8,81.76,80.5608,81.28,19101.75,0
+BKSY.US,D,20200921,000000,81.52,81.52,81.28,81.28,1608.375,0
+BKSY.US,D,20200922,000000,81.12,81.6,80.56,81.2,7021,0
+BKSY.US,D,20200923,000000,80.4,80.8,80.4,80.8,176.125,0
+BKSY.US,D,20200924,000000,80.16,80.72,79.68,80.48,13207.125,0
+BKSY.US,D,20200925,000000,80.4,81.2,80.16,81.2,2266.25,0
+BKSY.US,D,20200928,000000,82.32,82.32,80.88,81.2,622.125,0
+BKSY.US,D,20200929,000000,81.44,81.44,80.96,81.04,1405.75,0
+BKSY.US,D,20200930,000000,81.2,81.6,81.2,81.52,3932.75,0
+BKSY.US,D,20201001,000000,81.68,81.68,81.28,81.36,2583,0
+BKSY.US,D,20201002,000000,80,81.76,80,81.76,915.125,0
+BKSY.US,D,20201005,000000,81.44,81.96,80.96,80.96,8981,0
+BKSY.US,D,20201006,000000,81.2,81.76,80.16,81.6,5924.875,0
+BKSY.US,D,20201007,000000,81.36,81.36,80.32,80.64,2325.625,0
+BKSY.US,D,20201008,000000,81.52,81.52,81.2,81.2,48,0
+BKSY.US,D,20201009,000000,80.72,80.72,80.4,80.4,747.75,0
+BKSY.US,D,20201012,000000,81.76,81.76,80.4,80.4,946.375,0
+BKSY.US,D,20201013,000000,80.6912,80.6912,80.6912,80.6912,44.625,0
+BKSY.US,D,20201014,000000,81.68,81.68,80.4,80.84,807.25,0
+BKSY.US,D,20201015,000000,81.44,81.44,80.8,80.8,218.75,0
+BKSY.US,D,20201016,000000,80.8,81.32,80.8,81.2,1544.125,0
+BKSY.US,D,20201019,000000,80.64,80.8,80.64,80.8,48760,0
+BKSY.US,D,20201020,000000,80.56,80.8,80.32,80.8,18918.25,0
+BKSY.US,D,20201021,000000,80.8,80.8,80.16,80.16,19058.625,0
+BKSY.US,D,20201022,000000,80.08,80.64,79.92,80,27831.125,0
+BKSY.US,D,20201023,000000,80,80.6048,79.92,79.96,162548.125,0
+BKSY.US,D,20201026,000000,80.224,80.644,79.68,79.68,2887.625,0
+BKSY.US,D,20201027,000000,80.24,80.4,80.24,80.2816,163606.25,0
+BKSY.US,D,20201028,000000,79.92,80.48,79.68,79.68,557.5,0
+BKSY.US,D,20201029,000000,79.92,79.92,78.72,78.8,5672.75,0
+BKSY.US,D,20201030,000000,79.44,79.7304,78.8,79.12,12631.25,0
+BKSY.US,D,20201102,000000,79.12,79.12,79.12,79.12,301.375,0
+BKSY.US,D,20201103,000000,79.2,80,79.2,79.2,688,0
+BKSY.US,D,20201104,000000,79.84,79.92,79.2,79.2,116.25,0
+BKSY.US,D,20201105,000000,79.04,79.92,79.04,79.92,90.125,0
+BKSY.US,D,20201106,000000,79.84,80.4,79.84,80.4,61.25,0
+BKSY.US,D,20201109,000000,82,82,80.56,80.8,25377.5,0
+BKSY.US,D,20201110,000000,80.8,80.8,80.8,80.8,6596.125,0
+BKSY.US,D,20201112,000000,80.4,81.2,80.4,81.2,1714.875,0
+BKSY.US,D,20201113,000000,81.36,81.36,81.12,81.2,949.75,0
+BKSY.US,D,20201116,000000,81.04,81.04,81.04,81.04,17.625,0
+BKSY.US,D,20201117,000000,81.04,81.2,80.76,81.008,671.75,0
+BKSY.US,D,20201118,000000,80.4,80.66,80.4,80.66,46.5,0
+BKSY.US,D,20201119,000000,80.6384,81.056,80.4,80.796,1509.125,0
+BKSY.US,D,20201120,000000,80.8,81.12,80.8,81,12907.625,0
+BKSY.US,D,20201123,000000,80.64,81.2,80.64,81.04,2173.875,0
+BKSY.US,D,20201124,000000,83.12,83.12,81.84,81.84,13339,0
+BKSY.US,D,20201125,000000,81.76,81.84,81.44,81.44,1411.75,0
+BKSY.US,D,20201127,000000,80.56,81.44,80.56,81.44,31692.375,0
+BKSY.US,D,20201130,000000,80.96,82,80.96,81.84,1252.625,0
+BKSY.US,D,20201201,000000,85.84,85.84,80.96,80.96,5351.625,0
+BKSY.US,D,20201202,000000,81.52,81.52,80.8008,81.2,1269.375,0
+BKSY.US,D,20201203,000000,81.6,81.6,80.88,81.204,6003.125,0
+BKSY.US,D,20201204,000000,80.8,81.424,80.8,81.2,916.25,0
+BKSY.US,D,20201207,000000,81.2,81.92,81.2,81.6,5844.375,0
+BKSY.US,D,20201208,000000,82.8,82.8,81.52,82.08,13508.25,0
+BKSY.US,D,20201209,000000,81.92,82.4976,81.92,82.24,610.375,0
+BKSY.US,D,20201210,000000,82.4,83.12,82.3152,82.8,14969.25,0
+BKSY.US,D,20201211,000000,82.16,82.88,81.04,82.72,62811,0
+BKSY.US,D,20201214,000000,82.8,83.2,81.6,83.2,2014,0
+BKSY.US,D,20201215,000000,82.8,82.8872,82,82.4,28021.5,0
+BKSY.US,D,20201216,000000,83.04,83.2,82.4,82.8,49145.75,0
+BKSY.US,D,20201217,000000,83.12,83.408,82.6,83.36,17665.875,0
+BKSY.US,D,20201218,000000,83.2,84.4,83.12,83.2,5039.875,0
+BKSY.US,D,20201221,000000,84,84.4,83.68,84.4,2852.75,0
+BKSY.US,D,20201222,000000,86.64,87.2176,82.72,83.2,28725.875,0
+BKSY.US,D,20201223,000000,84.88,84.88,83.36,84.16,7912,0
+BKSY.US,D,20201224,000000,84.64,85.84,84,85.1864,4404.5,0
+BKSY.US,D,20201228,000000,85.6,86,84.0944,84.0944,15868.75,0
+BKSY.US,D,20201229,000000,84.16,84.3336,82.8,82.88,23706.625,0
+BKSY.US,D,20201230,000000,82.32,83.2,82,82.8,13072.375,0
+BKSY.US,D,20201231,000000,83.52,83.76,82.08,83.76,26417.625,0
+BKSY.US,D,20210104,000000,83.36,85.6,83.04,83.76,26172.125,0
+BKSY.US,D,20210105,000000,83.04,83.52,83.04,83.2,10543.25,0
+BKSY.US,D,20210106,000000,83.2,83.364,82.8,83.2,4003.875,0
+BKSY.US,D,20210107,000000,83.36,85.04,82.72,84.8,36604.375,0
+BKSY.US,D,20210108,000000,84.8,87.92,83.84,86.8,21294.5,0
+BKSY.US,D,20210111,000000,85.52,86.32,84.0008,84.96,14610.75,0
+BKSY.US,D,20210112,000000,85.76,86.5544,84.6408,84.88,15647.875,0
+BKSY.US,D,20210113,000000,85.2,86.8,83.964,86.36,30057.25,0
+BKSY.US,D,20210114,000000,86.48,86.7464,84.88,85.44,70112.625,0
+BKSY.US,D,20210115,000000,85.84,86.76,83.2,84.32,41736.75,0
+BKSY.US,D,20210119,000000,84.32,85.1096,83.52,84.8,10675.75,0
+BKSY.US,D,20210120,000000,85.04,85.2,84,84,10957.625,0
+BKSY.US,D,20210121,000000,84.32,94.24,83.8688,89.44,302918.75,0
+BKSY.US,D,20210122,000000,89.68,90.4,86.56,89.92,93576.75,0
+BKSY.US,D,20210125,000000,89.36,89.36,85.92,86.08,57201.875,0
+BKSY.US,D,20210126,000000,87.04,87.36,84.24,84.4,23196.625,0
+BKSY.US,D,20210127,000000,83.6,84.4,82.4,82.88,59337.375,0
+BKSY.US,D,20210128,000000,83.04,87.28,83.04,84.16,22836,0
+BKSY.US,D,20210129,000000,83.6,84.4664,83.6,84,10970.375,0
+BKSY.US,D,20210201,000000,84,84.4,83.68,84,8503.75,0
+BKSY.US,D,20210202,000000,84.8,85.6,84.56,85.36,24195.5,0
+BKSY.US,D,20210203,000000,85.6,87.72,85.36,86.72,31654.5,0
+BKSY.US,D,20210204,000000,87.44,87.44,85.76,87.2,29253,0
+BKSY.US,D,20210205,000000,86.9784,87.2,85.2,85.36,28473.375,0
+BKSY.US,D,20210208,000000,85.68,86.96,85.12,85.92,21537.125,0
+BKSY.US,D,20210209,000000,86,87.12,85.28,86.4,9538,0
+BKSY.US,D,20210210,000000,86.56,87.6,85.3584,86.16,16376.125,0
+BKSY.US,D,20210211,000000,85.76,86.96,84.88,85.2,17466,0
+BKSY.US,D,20210212,000000,85.36,86,85.2,86,3947.75,0
+BKSY.US,D,20210216,000000,86.08,88.56,85.76,88,10283.625,0
+BKSY.US,D,20210217,000000,88,89.52,87.04,87.6,17089.75,0
+BKSY.US,D,20210218,000000,110.56,118,106.64,111.76,2771434.5,0
+BKSY.US,D,20210219,000000,117.52,139.76,117.44,119.92,1591383.625,0
+BKSY.US,D,20210222,000000,130.32,130.56,113.6,116.08,1041523.875,0
+BKSY.US,D,20210223,000000,111.12,111.12,100,105.76,1006251.25,0
+BKSY.US,D,20210224,000000,106.8,112,102.8,103.44,488343.75,0
+BKSY.US,D,20210225,000000,104.48,109.44,93.44,93.84,819996.375,0
+BKSY.US,D,20210226,000000,96.48,99.12,90.08,93.36,568143,0
+BKSY.US,D,20210301,000000,99.04,103.76,96.16,100.56,709075.625,0
+BKSY.US,D,20210302,000000,100.88,100.88,92.56,94,524269,0
+BKSY.US,D,20210303,000000,95.12,97.2,87.12,88,467613.625,0
+BKSY.US,D,20210304,000000,88,92.08,82,85.28,807046,0
+BKSY.US,D,20210305,000000,86.08,92,83.2,91.52,487219.375,0
+BKSY.US,D,20210308,000000,90.88,92,86.4,87.12,308702.625,0
+BKSY.US,D,20210309,000000,88.88,90.52,87.68,89.52,187442.625,0
+BKSY.US,D,20210310,000000,90.4,92.4,88.32,89.44,197523.375,0
+BKSY.US,D,20210311,000000,89.84,92.8,88.88,91.68,133051,0
+BKSY.US,D,20210312,000000,90,94.24,89.04,92.08,173458.5,0
+BKSY.US,D,20210315,000000,92.16,92.8,88.4,89.12,266455.25,0
+BKSY.US,D,20210316,000000,88.88,89.12,84.8,86.16,358268.125,0
+BKSY.US,D,20210317,000000,85.04,88,84.24,87.04,206272,0
+BKSY.US,D,20210318,000000,86,86.4,83.68,84,320742.375,0
+BKSY.US,D,20210319,000000,84.08,84.8,82.4,84.32,305743.75,0
+BKSY.US,D,20210322,000000,85.6,86.872,83.84,83.92,319368,0
+BKSY.US,D,20210323,000000,83.92,83.92,82.48,82.96,272542.25,0
+BKSY.US,D,20210324,000000,82.96,83.04,80.48,81.44,306220,0
+BKSY.US,D,20210325,000000,80.16,84.16,78.8,83.52,306123.125,0
+BKSY.US,D,20210326,000000,83.6,86.16,83.52,85.6,218966,0
+BKSY.US,D,20210329,000000,86.4,87.7656,83.68,85.28,212745,0
+BKSY.US,D,20210330,000000,83.52,84,81.76,82.32,169706.5,0
+BKSY.US,D,20210331,000000,82.72,83.96,81.6,82.56,187901.75,0
+BKSY.US,D,20210401,000000,82.56,83.36,81.68,81.92,177923.75,0
+BKSY.US,D,20210405,000000,82.32,82.32,81.08,81.44,139953.25,0
+BKSY.US,D,20210406,000000,80.96,81.76,80.56,81.28,111479.625,0
+BKSY.US,D,20210407,000000,81.04,81.72,80.88,81.28,107425.25,0
+BKSY.US,D,20210408,000000,81.12,82.96,81.04,82.48,149555.875,0
+BKSY.US,D,20210409,000000,81.92,82.24,80.96,81.28,103951.375,0
+BKSY.US,D,20210412,000000,81.04,81.2,80.4,80.72,138048.625,0
+BKSY.US,D,20210413,000000,80.32,80.8,79.84,80.64,125678.125,0
+BKSY.US,D,20210414,000000,80.64,80.96,80,80.56,166016.25,0
+BKSY.US,D,20210415,000000,80.48,80.504,80,80.16,198073.125,0
+BKSY.US,D,20210416,000000,80.16,80.56,80,80.16,132249.5,0
+BKSY.US,D,20210419,000000,79.84,80.16,79.44,79.6,288377.75,0
+BKSY.US,D,20210420,000000,79.36,79.84,79.36,79.36,185781.25,0
+BKSY.US,D,20210421,000000,79.36,79.84,79.36,79.68,81641.875,0
+BKSY.US,D,20210422,000000,79.68,80.4,79.36,79.6,97984.25,0
+BKSY.US,D,20210423,000000,79.68,79.92,79.52,79.6,69262.875,0
+BKSY.US,D,20210426,000000,79.52,80.64,79.52,79.76,73854.375,0
+BKSY.US,D,20210427,000000,79.76,79.776,79.48,79.6,58716.5,0
+BKSY.US,D,20210428,000000,79.6,79.84,79.52,79.68,47969.375,0
+BKSY.US,D,20210429,000000,79.76,79.92,79.52,79.68,55280.75,0
+BKSY.US,D,20210430,000000,79.44,79.64,79.44,79.52,49748.5,0
+BKSY.US,D,20210503,000000,79.44,79.68,79.44,79.6,81073.25,0
+BKSY.US,D,20210504,000000,79.52,79.68,79.36,79.44,218483.25,0
+BKSY.US,D,20210505,000000,79.36,79.52,79.36,79.44,21124.875,0
+BKSY.US,D,20210506,000000,79.36,79.52,79.2,79.28,91495.125,0
+BKSY.US,D,20210507,000000,79.28,80.08,79.28,79.52,86345.75,0
+BKSY.US,D,20210510,000000,79.44,79.52,79.28,79.44,76317.125,0
+BKSY.US,D,20210511,000000,79.04,79.44,78.8,79.28,70632.625,0
+BKSY.US,D,20210512,000000,79.2,79.36,79.2,79.28,80311.5,0
+BKSY.US,D,20210513,000000,79.2,79.44,79.12,79.36,79218.625,0
+BKSY.US,D,20210514,000000,79.36,79.8,79.28,79.36,77747.75,0
+BKSY.US,D,20210517,000000,79.36,79.68,79.2,79.36,49686.125,0
+BKSY.US,D,20210518,000000,79.36,79.36,79.2,79.36,60147,0
+BKSY.US,D,20210519,000000,79.2,79.36,79.04,79.28,36525.75,0
+BKSY.US,D,20210520,000000,79.28,79.52,79.2,79.44,21314.75,0
+BKSY.US,D,20210521,000000,79.44,79.6,79.4,79.52,18561.75,0
+BKSY.US,D,20210524,000000,79.28,79.84,79.28,79.6,22578.75,0
+BKSY.US,D,20210525,000000,79.36,79.52,79.36,79.52,23703.75,0
+BKSY.US,D,20210526,000000,79.44,79.52,79.36,79.52,56601.25,0
+BKSY.US,D,20210527,000000,79.36,79.6,79.36,79.52,19893.875,0
+BKSY.US,D,20210528,000000,79.6,80,79.52,79.52,113546.5,0
+BKSY.US,D,20210601,000000,79.6,79.84,79.52,79.6,36845.625,0
+BKSY.US,D,20210602,000000,79.52,79.84,79.52,79.6,48258.5,0
+BKSY.US,D,20210603,000000,79.6,79.84,79.6,79.68,24585.125,0
+BKSY.US,D,20210604,000000,79.84,80,79.6,79.68,19955.25,0
+BKSY.US,D,20210607,000000,79.6,79.84,79.6,79.76,20824.25,0
+BKSY.US,D,20210608,000000,79.92,81.04,79.84,80.24,225112.875,0
+BKSY.US,D,20210609,000000,80.72,80.72,79.92,79.92,166315.625,0
+BKSY.US,D,20210610,000000,79.92,80.32,79.92,80,50756,0
+BKSY.US,D,20210611,000000,80.24,80.24,80,80,22799.125,0
+BKSY.US,D,20210614,000000,80.32,80.3992,79.84,80,37242.625,0
+BKSY.US,D,20210615,000000,80,80.24,79.76,80,40614.375,0
+BKSY.US,D,20210616,000000,79.76,80,79.68,80,22987.5,0
+BKSY.US,D,20210617,000000,79.92,80,79.76,80,23567.125,0
+BKSY.US,D,20210618,000000,80.08,80.24,79.76,79.76,173242.25,0
+BKSY.US,D,20210621,000000,80,80,79.68,79.76,33839.25,0
+BKSY.US,D,20210622,000000,79.76,79.92,79.76,79.84,19085.5,0
+BKSY.US,D,20210623,000000,79.84,80.04,79.76,79.84,126764.375,0
+BKSY.US,D,20210624,000000,80,80,79.68,79.76,127692,0
+BKSY.US,D,20210625,000000,79.76,80.24,79.76,79.84,28242.25,0
+BKSY.US,D,20210628,000000,79.92,80.08,79.84,80,26405.875,0
+BKSY.US,D,20210629,000000,80,80.2016,79.84,80,41332.75,0
+BKSY.US,D,20210630,000000,80,80.48,79.92,79.92,127557.25,0
+BKSY.US,D,20210701,000000,79.92,80.16,79.84,79.92,78549.5,0
+BKSY.US,D,20210702,000000,80,80.4,79.84,80.32,338869.75,0
+BKSY.US,D,20210706,000000,80.4,80.696,79.92,80,242524.875,0
+BKSY.US,D,20210707,000000,80.24,80.24,79.84,80,81986.125,0
+BKSY.US,D,20210708,000000,79.76,80,79.68,79.76,71143,0
+BKSY.US,D,20210709,000000,80,80.16,79.84,80.16,60005.875,0
+BKSY.US,D,20210712,000000,80.16,80.52,80.0808,80.32,59155.375,0
+BKSY.US,D,20210713,000000,80.32,80.32,79.68,79.84,36872.375,0
+BKSY.US,D,20210714,000000,80,80,79.04,79.68,204396.75,0
+BKSY.US,D,20210715,000000,79.68,79.76,79.52,79.6,68480.375,0
+BKSY.US,D,20210716,000000,79.76,79.76,79.52,79.76,76412,0
+BKSY.US,D,20210719,000000,79.68,79.76,79.6,79.76,83650.375,0
+BKSY.US,D,20210720,000000,79.76,79.76,79.6,79.68,95361.875,0
+BKSY.US,D,20210721,000000,79.6,79.88,79.52,79.68,191899.75,0
+BKSY.US,D,20210722,000000,79.68,79.84,79.68,79.68,58285.75,0
+BKSY.US,D,20210723,000000,79.92,79.92,79.76,79.84,20003.25,0
+BKSY.US,D,20210726,000000,79.76,79.92,79.76,79.84,43062.375,0
+BKSY.US,D,20210727,000000,79.76,79.92,79.76,79.76,36749.875,0
+BKSY.US,D,20210728,000000,79.76,79.84,79.6,79.68,97099.5,0
+BKSY.US,D,20210729,000000,79.76,79.84,79.6,79.6,33517.625,0
+BKSY.US,D,20210730,000000,79.6,79.76,79.6,79.68,19467.625,0
+BKSY.US,D,20210802,000000,79.6,79.84,79.6,79.76,23815.75,0
+BKSY.US,D,20210803,000000,79.68,79.84,79.68,79.76,23478.25,0
+BKSY.US,D,20210804,000000,79.76,80,79.76,79.84,70236.75,0
+BKSY.US,D,20210805,000000,79.76,79.92,79.76,79.84,36047.25,0
+BKSY.US,D,20210806,000000,79.76,80,79.76,79.92,13940.875,0
+BKSY.US,D,20210809,000000,80,80,79.84,79.92,23785.875,0
+BKSY.US,D,20210810,000000,80,80,79.88,79.92,32540.625,0
+BKSY.US,D,20210811,000000,79.92,80.16,79.84,80.08,43230.875,0
+BKSY.US,D,20210812,000000,80,80.12,80,80,12273,0
+BKSY.US,D,20210813,000000,80,80.08,80,80,11393.375,0
+BKSY.US,D,20210816,000000,80,80.12,80,80,45351,0
+BKSY.US,D,20210817,000000,80,80.08,80,80,143554.75,0
+BKSY.US,D,20210818,000000,80,80.08,80,80,23304.875,0
+BKSY.US,D,20210819,000000,80,80.08,80,80,29451.5,0
+BKSY.US,D,20210820,000000,80,80.08,80,80,25369.625,0
+BKSY.US,D,20210823,000000,80,80.16,80,80.08,58347.375,0
+BKSY.US,D,20210824,000000,80.08,80.24,80.08,80.08,25322.5,0
+BKSY.US,D,20210825,000000,80.16,80.24,80.08,80.08,40125.25,0
+BKSY.US,D,20210826,000000,80.24,80.24,80.08,80.08,43142.625,0
+BKSY.US,D,20210827,000000,80.24,80.32,80.16,80.24,113475.75,0
+BKSY.US,D,20210830,000000,80.16,80.32,80.16,80.24,36639.25,0
+BKSY.US,D,20210831,000000,80.32,80.32,80.16,80.24,27857.75,0
+BKSY.US,D,20210901,000000,80.16,80.32,80.16,80.32,184985.5,0
+BKSY.US,D,20210902,000000,79.6,80.32,77.84,79.92,87666.75,0
+BKSY.US,D,20210903,000000,78.32,82.56,77.36,79.84,165946.5,0
+BKSY.US,D,20210907,000000,81.12,86.64,80.56,84.48,886638,0
+BKSY.US,D,20210908,000000,84,87.12,78,83.2,389413.375,0
+BKSY.US,D,20210909,000000,83.2,94.4,83.04,91.28,606244.375,0
+BKSY.US,D,20210910,000000,94.4,97.6,84.16,88,228400,0
+BKSY.US,D,20210913,000000,88.24,88.24,78,81.84,205493,0
+BKSY.US,D,20210914,000000,83.12,84.7,79.12,80,150775.375,0
+BKSY.US,D,20210915,000000,79.6,85.9192,79.2,84.32,98177.75,0
+BKSY.US,D,20210916,000000,88.4,105.6,84.96,102.4,819633.875,0
+BKSY.US,D,20210917,000000,98.16,99.6,85.76,92.56,351321.375,0
+BKSY.US,D,20210920,000000,86.4,89.6,84.24,84.72,117193.5,0
+BKSY.US,D,20210921,000000,86.64,89.92,86,86.4,110251,0
+BKSY.US,D,20210922,000000,88.32,91.04,83.12,83.6,157849.125,0
+BKSY.US,D,20210923,000000,86.88,92.08,84.48,91.12,146402.375,0
+BKSY.US,D,20210924,000000,89.04,96.96,88,91.04,118727.75,0
+BKSY.US,D,20210927,000000,90.72,94.16,86.88,92.16,89665.25,0
+BKSY.US,D,20210928,000000,91.92,91.92,84.24,88.48,108093.75,0
+BKSY.US,D,20210929,000000,87.12,88.48,83.44,84.96,71432.375,0
+BKSY.US,D,20210930,000000,84.96,85.12,81.36,82.8,55144.25,0
+BKSY.US,D,20211001,000000,82.72,82.8056,75.2,79.92,149909,0
+BKSY.US,D,20211004,000000,78.4,81.2,75.84,80.8,50608.375,0
+BKSY.US,D,20211005,000000,80.08,81.92,78.1248,80.96,49620.875,0
+BKSY.US,D,20211006,000000,80.88,83.76,78.8,81.68,42273.75,0
+BKSY.US,D,20211007,000000,82.48,83.2,78.4,79.04,59932.5,0
+BKSY.US,D,20211008,000000,79.12,79.92,76.8,76.8,39624.5,0
+BKSY.US,D,20211011,000000,76.72,78.08,72.8,73.36,40760.375,0
+BKSY.US,D,20211012,000000,73.92,74.6064,70,71.6,58198,0
+BKSY.US,D,20211013,000000,72.64,73.36,70.08,70.32,50483.375,0
+BKSY.US,D,20211014,000000,71.2,77.68,71.2,74.72,64533.75,0
+BKSY.US,D,20211015,000000,77.6,77.6,70.88,70.96,53323.125,0
+BKSY.US,D,20211018,000000,71.2,72.48,70.16,70.24,50961.875,0
+BKSY.US,D,20211019,000000,71.04,73.8256,70.88,71.44,37934.875,0
+BKSY.US,D,20211020,000000,71.92,76.96,71.84,76.64,37374.625,0
+BKSY.US,D,20211021,000000,75.6,80.96,75.424,79.68,56691.625,0
+BKSY.US,D,20211022,000000,80.08,85.68,75.28,75.52,55985.75,0
+BKSY.US,D,20211025,000000,74.32,91.84,74,82.88,379628.375,0
+BKSY.US,D,20211026,000000,84,87.6,80.16,82,93709.375,0
+BKSY.US,D,20211027,000000,82.56,83.6,78,79.76,36614.25,0
+BKSY.US,D,20211028,000000,79.12,82.8,76.48,81.84,44336.375,0
+BKSY.US,D,20211029,000000,81.76,81.76,78.4,78.64,25725,0
+BKSY.US,D,20211101,000000,79.84,81.6,77.68,78.48,36330.5,0
+BKSY.US,D,20211102,000000,78.72,80.1592,76.88,78.24,28551.875,0
+BKSY.US,D,20211103,000000,77.76,82.72,77.36,81.52,32349.5,0
+BKSY.US,D,20211104,000000,81.2,83.2,79.68,82.72,33158.125,0
+BKSY.US,D,20211105,000000,83.68,84.8,80.9128,84.48,43310.5,0
+BKSY.US,D,20211108,000000,83.12,83.9992,82.08,82.72,33701,0
+BKSY.US,D,20211109,000000,82,82.4,79.6,82,21574.75,0
+BKSY.US,D,20211110,000000,82.24,83.2,78.4,79.6,48944.5,0
+BKSY.US,D,20211111,000000,79.76,82.24,78.56,81.52,26512.875,0
+BKSY.US,D,20211112,000000,83.12,83.12,68,70.8,143874.125,0
+BKSY.US,D,20211115,000000,72.8,75.6,71.2,75.04,52991,0
+BKSY.US,D,20211116,000000,74.96,75.44,71.04,72.64,69988.625,0
+BKSY.US,D,20211117,000000,72.72,77.92,72.72,76.72,40881.625,0
+BKSY.US,D,20211118,000000,77.6,78,70.4,72.96,54096.25,0
+BKSY.US,D,20211119,000000,71.92,73.04,70.4,72.24,42792.625,0
+BKSY.US,D,20211122,000000,73.6,73.6,68,70.8,65345.625,0
+BKSY.US,D,20211123,000000,70,70.4,63.2,64.56,70624.875,0
+BKSY.US,D,20211124,000000,62.96,64.8792,61.44,63.84,64739.375,0
+BKSY.US,D,20211126,000000,60.8,70.24,59.12,69.2,46415.75,0
+BKSY.US,D,20211129,000000,68.96,69.52,64.8008,67.6,39735.75,0
+BKSY.US,D,20211130,000000,67.12,68.56,64.4,67.92,53124.625,0
+BKSY.US,D,20211201,000000,68.4,70.96,67.36,68.88,55283.625,0
+BKSY.US,D,20211202,000000,67.68,68.64,62.48,67.28,65354.625,0
+BKSY.US,D,20211203,000000,68,68,60.88,66.96,54058.375,0
+BKSY.US,D,20211206,000000,64,65.52,60.72,63.28,47830.75,0
+BKSY.US,D,20211207,000000,63.36,69.68,63.36,67.12,47893.625,0
+BKSY.US,D,20211208,000000,66.8,70.96,65.6,70.16,34643.5,0
+BKSY.US,D,20211209,000000,69.52,71.84,66.32,66.48,35064.75,0
+BKSY.US,D,20211210,000000,66.16,68,62.72,63.76,43075.5,0
+BKSY.US,D,20211213,000000,63.28,67.04,61.52,62.32,44488,0
+BKSY.US,D,20211214,000000,61.6,62.32,56.08,57.52,63283.625,0
+BKSY.US,D,20211215,000000,57.68,63.6,57.2,60.96,74318.5,0
+BKSY.US,D,20211216,000000,62,63.76,54.4,56.32,114658.125,0
+BKSY.US,D,20211217,000000,55.04,55.76,42.48,45.76,984092.125,0
+BKSY.US,D,20211220,000000,44.88,46.32,40.72,41.6,279587.5,0
+BKSY.US,D,20211221,000000,42.88,45.6,42.24,43.2,134423.375,0
+BKSY.US,D,20211222,000000,43.36,45.52,40.88,43.6,150902.875,0
+BKSY.US,D,20211223,000000,43.44,44.08,41.28,42.4,66485,0
+BKSY.US,D,20211227,000000,42.4,42.48,39.12,39.52,122624.625,0
+BKSY.US,D,20211228,000000,39.2,39.28,36.16,38.16,187126.875,0
+BKSY.US,D,20211229,000000,38.16,40.4,36.16,38.56,85376.5,0
+BKSY.US,D,20211230,000000,38.4,40.56,37.6,37.68,63143.5,0
+BKSY.US,D,20211231,000000,37.2,38.08,35.6,35.92,108410.375,0
+BKSY.US,D,20220103,000000,36.72,38.04,34.72,37.44,64725,0
+BKSY.US,D,20220104,000000,37.6,40.08,36.96,39.6,98002.125,0
+BKSY.US,D,20220105,000000,39.2,39.44,33.04,34,122424.625,0
+BKSY.US,D,20220106,000000,34.48,34.64,31.2,31.6,152391.125,0
+BKSY.US,D,20220107,000000,31.6,33.024,30.32,31.36,81115.5,0
+BKSY.US,D,20220110,000000,31.2,31.52,27.6,28.56,174387.875,0
+BKSY.US,D,20220111,000000,28.64,30.0304,27.44,27.6,170158.5,0
+BKSY.US,D,20220112,000000,28.32,29.44,27.2,27.76,100844.75,0
+BKSY.US,D,20220113,000000,27.68,28.32,25.76,26.08,80820.25,0
+BKSY.US,D,20220114,000000,26.08,26.48,24.72,26.24,97295.5,0
+BKSY.US,D,20220118,000000,25.84,26.16,23.36,23.36,84239.625,0
+BKSY.US,D,20220119,000000,24.48,24.96,23.44,23.52,54490.125,0
+BKSY.US,D,20220120,000000,23.84,25.1992,23.68,23.84,61011.75,0
+BKSY.US,D,20220121,000000,23.44,23.744,21.8,21.92,83965.25,0
+BKSY.US,D,20220124,000000,21.6,22.48,19.68,22.4,115746.25,0
+BKSY.US,D,20220125,000000,22.24,22.96,21.68,22.48,62189.125,0
+BKSY.US,D,20220126,000000,23.04,24.96,22.56,23.44,56320.5,0
+BKSY.US,D,20220127,000000,23.52,23.84,20.8,20.96,72488.875,0
+BKSY.US,D,20220128,000000,21.12,22,20.4024,21.52,42278.625,0
+BKSY.US,D,20220131,000000,21.76,24,21.76,22.64,86784.25,0
+BKSY.US,D,20220201,000000,23.76,24.08,22.208,23.76,50826.125,0
+BKSY.US,D,20220202,000000,24.48,24.48,21.68,22.24,65652.25,0
+BKSY.US,D,20220203,000000,21.6,21.76,20.32,20.4,46139.75,0
+BKSY.US,D,20220204,000000,20.8,21.2,20,21.12,74497.125,0
+BKSY.US,D,20220207,000000,21.36,22.56,20.96,21.12,49868.625,0
+BKSY.US,D,20220208,000000,21.12,22.56,20.8,21.76,56973.25,0
+BKSY.US,D,20220209,000000,22,24,21.76,23.52,72191.75,0
+BKSY.US,D,20220210,000000,23.6,25.2,23.28,23.6,91171.5,0
+BKSY.US,D,20220211,000000,23.84,24.48,21.28,21.52,66646.75,0
+BKSY.US,D,20220214,000000,21.52,22.8,21.04,21.68,52200.875,0
+BKSY.US,D,20220215,000000,22.56,24,21.36,23.76,95046.75,0
+BKSY.US,D,20220216,000000,23.6,24.2392,22.32,23.52,61301.5,0
+BKSY.US,D,20220217,000000,22.88,23.36,22.16,22.48,42465.25,0
+BKSY.US,D,20220218,000000,22.48,22.72,20.64,20.64,84003.125,0
+BKSY.US,D,20220222,000000,20.48,21.36,18.16,19.04,149031.625,0
+BKSY.US,D,20220223,000000,19.28,19.6,18.16,19.28,83646,0
+BKSY.US,D,20220224,000000,17.84,20.88,17.84,20.72,129854.875,0
+BKSY.US,D,20220225,000000,21.28,21.52,20,20.16,70739.75,0
+BKSY.US,D,20220228,000000,22,22,19.36,20,193334.75,0
+BKSY.US,D,20220301,000000,20.64,21.2,19.68,20,75425.125,0
+BKSY.US,D,20220302,000000,20,20.24,19.04,19.12,59122.875,0
+BKSY.US,D,20220303,000000,19.28,19.52,17.84,18.24,65699.875,0
+BKSY.US,D,20220304,000000,17.92,18.64,16.8,16.88,78618.875,0
+BKSY.US,D,20220307,000000,16.8,17.2,15.6,16,123760.5,0
+BKSY.US,D,20220308,000000,15.92,17.12,15.52,16.48,87744.25,0
+BKSY.US,D,20220309,000000,17.12,17.68,13.72,15.52,473993.25,0
+BKSY.US,D,20220310,000000,15.04,16,14.56,15.44,103217.125,0
+BKSY.US,D,20220311,000000,15.92,15.92,14.08,14.88,108929.75,0
+BKSY.US,D,20220314,000000,14.32,14.56,12,12.08,259897.875,0
+BKSY.US,D,20220315,000000,12.32,13.28,12,12.88,398904.25,0
+BKSY.US,D,20220316,000000,13.04,13.72,12.56,12.8,235260.25,0
+BKSY.US,D,20220317,000000,12.96,13.52,12.52,13.2,247047.875,0
+BKSY.US,D,20220318,000000,13.12,14.64,13.12,13.84,274641.375,0
+BKSY.US,D,20220321,000000,14.24,14.5536,13.6,13.84,168340.75,0
+BKSY.US,D,20220322,000000,14.32,15.12,14.16,14.4,138814.875,0
+BKSY.US,D,20220323,000000,14.32,14.88,13.96,14.4,92765.625,0
+BKSY.US,D,20220324,000000,14.72,15.04,14,14.4,51266.125,0
+BKSY.US,D,20220325,000000,14.96,14.96,13.76,14,77056.375,0
+BKSY.US,D,20220328,000000,14.32,15.2,14.16,14.4,160875,0
+BKSY.US,D,20220329,000000,14.72,15.6,14.24,15.28,149319.5,0
+BKSY.US,D,20220330,000000,15.44,17.44,15.2,15.76,221277.75,0
+BKSY.US,D,20220331,000000,16.24,17.0392,14.6424,15.12,151635.625,0
+BKSY.US,D,20220401,000000,14.96,15.76,14.44,15.52,104467.375,0
+BKSY.US,D,20220404,000000,15.76,17.92,15.76,17.6,166123.625,0
+BKSY.US,D,20220405,000000,19.12,19.12,16.48,17.12,186988.625,0
+BKSY.US,D,20220406,000000,16.64,16.72,15.3608,15.76,118421.125,0
+BKSY.US,D,20220407,000000,16.08,16.16,15.2,15.6,80666.125,0
+BKSY.US,D,20220408,000000,15.92,16.48,15.12,16,69550.625,0
+BKSY.US,D,20220411,000000,15.36,16.12,14.88,15.12,83931.625,0
+BKSY.US,D,20220412,000000,15.52,15.8192,14.68,14.96,100871.625,0
+BKSY.US,D,20220413,000000,15.04,15.4,14.656,15.36,84846.125,0
+BKSY.US,D,20220414,000000,15.04,15.76,14.8,15.52,92326.375,0
+BKSY.US,D,20220418,000000,15.6,15.6,13.92,14.08,88786.125,0
+BKSY.US,D,20220419,000000,13.92,14.88,13.76,14.64,94009.875,0
+BKSY.US,D,20220420,000000,15.04,15.04,14.08,14.08,63670.25,0
+BKSY.US,D,20220421,000000,14.08,14.3992,12.88,12.96,84402.25,0
+BKSY.US,D,20220422,000000,12.88,13.44,12.48,12.8,91158.875,0
+BKSY.US,D,20220425,000000,12.88,13.28,12.56,12.96,40851.5,0
+BKSY.US,D,20220426,000000,12.88,13.2,12.24,12.32,49188.625,0
+BKSY.US,D,20220427,000000,12.64,12.96,12.24,12.32,59377.5,0
+BKSY.US,D,20220428,000000,12.4,13.12,11.84,12.72,82055.625,0
+BKSY.US,D,20220429,000000,12.56,13.48,12.44,12.56,80607.375,0
+BKSY.US,D,20220502,000000,12.72,13.12,12.112,13.12,54271.75,0
+BKSY.US,D,20220503,000000,13.28,13.28,12.48,12.8,35080.375,0
+BKSY.US,D,20220504,000000,12,12.56,11.52,12.56,121118.125,0
+BKSY.US,D,20220505,000000,12.4,12.4,11.52,11.52,59805.5,0
+BKSY.US,D,20220506,000000,11.44,11.6008,10.72,10.96,72873.625,0
+BKSY.US,D,20220509,000000,10.8,10.96,9.76,9.84,75474.75,0
+BKSY.US,D,20220510,000000,10.24,11.16,9.12,9.52,116515.875,0
+BKSY.US,D,20220511,000000,8.64,9.44,8,8.64,164250,0
+BKSY.US,D,20220512,000000,8.56,9.68,8,9.36,75346.25,0
+BKSY.US,D,20220513,000000,9.84,10.76,9.76,10.32,95984.5,0
+BKSY.US,D,20220516,000000,10.04,10.5816,9.76,9.92,54317.375,0
+BKSY.US,D,20220517,000000,10.88,11.2,10.08,11.2,60235,0
+BKSY.US,D,20220518,000000,11.12,11.44,10.16,10.64,85594.875,0
+BKSY.US,D,20220519,000000,10.8,11.36,10.48,10.88,51383.75,0
+BKSY.US,D,20220520,000000,11.04,11.12,10,10.4,58000.375,0
+BKSY.US,D,20220523,000000,10.48,10.488,9.7384,10.08,34338.125,0
+BKSY.US,D,20220524,000000,10,10,9.28,9.44,42158.625,0
+BKSY.US,D,20220525,000000,9.6,23.76,9.32,18.64,19075854,0
+BKSY.US,D,20220526,000000,18.72,20.4,17.28,19.52,7196308.875,0
+BKSY.US,D,20220527,000000,19.36,22.96,18.96,20.96,4961926.125,0
+BKSY.US,D,20220531,000000,20.4,29.84,19.28,26.16,6812978.625,0
+BKSY.US,D,20220601,000000,24,25.2,21.6,22.48,2234460.25,0
+BKSY.US,D,20220602,000000,22.64,26.64,22.32,22.88,2514949.5,0
+BKSY.US,D,20220603,000000,21.52,22.56,20.08,20.8,677999.25,0
+BKSY.US,D,20220606,000000,21.52,22.1592,18.88,19.52,698883.5,0
+BKSY.US,D,20220607,000000,19.2,20.16,18.88,20,345182.25,0
+BKSY.US,D,20220608,000000,19.84,21.76,19.44,19.52,499359,0
+BKSY.US,D,20220609,000000,19.6,19.84,17.36,17.6,371621.875,0
+BKSY.US,D,20220610,000000,16.88,17.76,16.48,16.8,243473.625,0
+BKSY.US,D,20220613,000000,16.4,16.4,14.96,14.96,304745.75,0
+BKSY.US,D,20220614,000000,15.44,17.84,15.36,17.6,346554.5,0
+BKSY.US,D,20220615,000000,17.28,17.52,15.76,16.16,406978.25,0
+BKSY.US,D,20220616,000000,15.36,15.68,14.08,15.04,342139.5,0
+BKSY.US,D,20220617,000000,15.36,16.8,14.8,16.24,334501.875,0
+BKSY.US,D,20220621,000000,21.52,23.36,18.6,19.52,6879701.875,0
+BKSY.US,D,20220622,000000,18.4,19.76,18,18.4,777360.75,0
+BKSY.US,D,20220623,000000,18.08,19.84,18,19.84,559203,0
+BKSY.US,D,20220624,000000,19.28,19.52,18.24,19.36,368298.625,0
+BKSY.US,D,20220627,000000,19.04,19.92,18.24,18.56,261924.625,0
+BKSY.US,D,20220628,000000,18.72,19,17.12,17.44,228743.625,0
+BKSY.US,D,20220629,000000,17.36,18.08,16.56,18.08,216740.75,0
+BKSY.US,D,20220630,000000,17.68,18.88,17.04,18.48,193113.5,0
+BKSY.US,D,20220701,000000,18.4,18.88,17.76,18.48,163558.875,0
+BKSY.US,D,20220705,000000,17.76,19.76,17.6432,19.68,242509.5,0
+BKSY.US,D,20220706,000000,19.76,20.24,19.04,19.92,223199.25,0
+BKSY.US,D,20220707,000000,19.84,20.4,19.2,19.52,209435.875,0
+BKSY.US,D,20220708,000000,19.2,19.92,18.96,19.12,191123.125,0
+BKSY.US,D,20220711,000000,19.12,19.1936,17.56,17.6,187026.25,0
+BKSY.US,D,20220712,000000,17.84,18.1944,17.04,17.92,138695.5,0
+BKSY.US,D,20220713,000000,17.52,18.48,17.28,18.08,137005.5,0
+BKSY.US,D,20220714,000000,17.76,18.4,16.92,17.36,182742.75,0
+BKSY.US,D,20220715,000000,17.76,17.84,16.9504,17.76,98167.75,0
+BKSY.US,D,20220718,000000,17.76,18.72,17.76,17.92,157141.375,0
+BKSY.US,D,20220719,000000,18.32,19.032,17.36,17.6,220722,0
+BKSY.US,D,20220720,000000,17.76,18.92,17.76,18.4,163993.875,0
+BKSY.US,D,20220721,000000,18.72,19.68,18.2408,19.68,216011,0
+BKSY.US,D,20220722,000000,19.28,19.52,17.36,17.44,178619.875,0
+BKSY.US,D,20220725,000000,17.52,18.32,17.2,17.44,128357.5,0
+BKSY.US,D,20220726,000000,17.76,17.88,16.56,17.44,163553.875,0
+BKSY.US,D,20220727,000000,17.76,17.76,16.72,17.68,185596.375,0
+BKSY.US,D,20220728,000000,17.44,18.4,17.2,18.32,177567.125,0
+BKSY.US,D,20220729,000000,18.32,19.12,17.96,19.12,128110.875,0
+BKSY.US,D,20220801,000000,18.4,19.52,18.16,19.2,156671.125,0
+BKSY.US,D,20220802,000000,18.88,21.9192,18.72,20.8,298238.75,0
+BKSY.US,D,20220803,000000,20.88,22.4,20.88,21.28,265399.375,0
+BKSY.US,D,20220804,000000,21.36,21.712,20.56,20.88,188429.125,0
+BKSY.US,D,20220805,000000,20.56,21.16,19.68,20.72,158832.125,0
+BKSY.US,D,20220808,000000,21.04,23.5992,20.72,21.6,483168.625,0
+BKSY.US,D,20220809,000000,21.6,21.84,20.08,20.8,226256.25,0
+BKSY.US,D,20220810,000000,22.6392,23.84,21.52,22.4,413065.875,0
+BKSY.US,D,20220811,000000,23.2,23.2,20.48,20.64,227697.25,0
+BKSY.US,D,20220812,000000,20.96,21.3488,19.68,20.72,216707.5,0
+BKSY.US,D,20220815,000000,20.4,20.72,19.8,20.56,129390.375,0
+BKSY.US,D,20220816,000000,20.24,20.24,18.8,19.44,257387,0
+BKSY.US,D,20220817,000000,19.2,19.36,18.32,18.48,156671.625,0
+BKSY.US,D,20220818,000000,18.48,18.84,17.84,18.08,136128.375,0
+BKSY.US,D,20220819,000000,17.84,17.84,16.16,16.56,268727.125,0
+BKSY.US,D,20220822,000000,16.32,16.8672,16.08,16.16,78270.625,0
+BKSY.US,D,20220823,000000,16.52,17.188,16.16,16.72,86994,0
+BKSY.US,D,20220824,000000,16.8,17.44,16.72,17.44,71562.375,0
+BKSY.US,D,20220825,000000,17.84,17.92,17.28,17.76,99231.875,0
+BKSY.US,D,20220826,000000,17.68,17.68,16.4,16.72,104030.75,0
+BKSY.US,D,20220829,000000,16.16,16.72,15.68,16.08,110851.5,0
+BKSY.US,D,20220830,000000,16.24,16.4,15.4408,15.84,96529.875,0
+BKSY.US,D,20220831,000000,16.16,16.56,15.92,16.24,74987.5,0
+BKSY.US,D,20220901,000000,16.08,16.1128,15.28,15.92,118170.625,0
+BKSY.US,D,20220902,000000,15.84,15.84,15.08,15.28,70808.625,0
+BKSY.US,D,20220906,000000,15.48,16.96,15.28,16.64,97710.125,0
+BKSY.US,D,20220907,000000,16.56,16.88,16.16,16.8,116733.25,0
+BKSY.US,D,20220908,000000,16.56,17.28,16.2928,17.04,96816.625,0
+BKSY.US,D,20220909,000000,17.28,17.84,16.88,17.2,91372.375,0
+BKSY.US,D,20220912,000000,16.8,17.04,16.16,16.16,133752.875,0
+BKSY.US,D,20220913,000000,15.92,16.16,15.52,15.6,126521.625,0
+BKSY.US,D,20220914,000000,15.68,15.88,15.12,15.6,100536.875,0
+BKSY.US,D,20220915,000000,15.52,15.8,15.12,15.28,77462.125,0
+BKSY.US,D,20220916,000000,14.96,14.96,14.4,14.4,162100.375,0
+BKSY.US,D,20220919,000000,14.4,14.8,14.08,14.08,137103.125,0
+BKSY.US,D,20220920,000000,14.32,14.32,13.44,13.6,110418.625,0
+BKSY.US,D,20220921,000000,13.68,14.2,13.32,13.52,80614.5,0
+BKSY.US,D,20220922,000000,13.44,13.52,12.88,13.12,117846.375,0
+BKSY.US,D,20220923,000000,12.72,13.04,12.48,12.64,113459.75,0
+BKSY.US,D,20220926,000000,12.48,13.04,12.24,12.24,69019.375,0
+BKSY.US,D,20220927,000000,12.4,12.72,12.24,12.32,53858.5,0
+BKSY.US,D,20220928,000000,12.24,13.04,12.16,12.96,55763.75,0
+BKSY.US,D,20220929,000000,12.64,13.12,11.76,12.16,119924.875,0
+BKSY.US,D,20220930,000000,12.16,12.6,11.96,12,95346.875,0
+BKSY.US,D,20221003,000000,12.08,12.88,11.8,12.88,92956.875,0
+BKSY.US,D,20221004,000000,13.04,13.36,12.72,13.04,66794,0
+BKSY.US,D,20221005,000000,12.48,13.28,12.48,13.04,53765.875,0
+BKSY.US,D,20221006,000000,13.12,13.52,12.7944,13.28,63424.625,0
+BKSY.US,D,20221007,000000,13.12,13.24,12.48,12.64,48284.625,0
+BKSY.US,D,20221010,000000,12.64,12.72,11.68,11.92,70290.125,0
+BKSY.US,D,20221011,000000,11.92,12.08,11.36,11.92,78092.5,0
+BKSY.US,D,20221012,000000,12.24,12.4,11.52,11.92,108510.375,0
+BKSY.US,D,20221013,000000,11.2,12.28,11.2,12,75824.375,0
+BKSY.US,D,20221014,000000,12.32,12.56,11.76,11.92,63853.75,0
+BKSY.US,D,20221017,000000,12.08,12.64,12,12.4,76640.5,0
+BKSY.US,D,20221018,000000,12.8,13.2072,11.84,11.92,73168.75,0
+BKSY.US,D,20221019,000000,11.92,12,11.6,11.84,46923.625,0
+BKSY.US,D,20221020,000000,12,12.48,11.76,11.84,35713.75,0
+BKSY.US,D,20221021,000000,12,12.24,11.68,12,40710.5,0
+BKSY.US,D,20221024,000000,12.32,12.32,11.84,12.24,27150.875,0
+BKSY.US,D,20221025,000000,12.96,13.6,12.88,13.04,90446.625,0
+BKSY.US,D,20221026,000000,12.8,13.48,12.56,12.56,45941.875,0
+BKSY.US,D,20221027,000000,12.72,13.12,12.4,12.64,32255.5,0
+BKSY.US,D,20221028,000000,12.64,13.04,12.4,12.88,24631.375,0
+BKSY.US,D,20221031,000000,12.8,13.28,12.64,12.88,38397.875,0
+BKSY.US,D,20221101,000000,13.28,13.52,12.88,12.96,31336.125,0
+BKSY.US,D,20221102,000000,12.8,13.08,12.48,12.48,35397.5,0
+BKSY.US,D,20221103,000000,12.32,13.12,12.32,12.64,33260,0
+BKSY.US,D,20221104,000000,12.96,13.36,12.4,12.88,62096.75,0
+BKSY.US,D,20221107,000000,13.28,14.56,13.04,14.4,109116.75,0
+BKSY.US,D,20221108,000000,15.36,15.36,12.96,13.36,126651.875,0
+BKSY.US,D,20221109,000000,13.28,13.68,13.12,13.68,75855.375,0
+BKSY.US,D,20221110,000000,14.08,15.36,12.96,13.2,138375.5,0
+BKSY.US,D,20221111,000000,13.36,13.8,13.08,13.76,102485.125,0
+BKSY.US,D,20221114,000000,13.76,14.56,13.4,14.08,67772,0
+BKSY.US,D,20221115,000000,14.48,14.64,13.92,14,135619.125,0
+BKSY.US,D,20221116,000000,14.16,14.24,13.52,14,52999.125,0
+BKSY.US,D,20221117,000000,13.92,15.48,13.8912,14.72,168279.125,0
+BKSY.US,D,20221118,000000,15.04,15.12,13.52,13.84,88831.875,0
+BKSY.US,D,20221121,000000,14.24,14.24,13,13.36,87277.625,0
+BKSY.US,D,20221122,000000,13.28,13.6,12.64,13.52,75614.5,0
+BKSY.US,D,20221123,000000,13.44,13.92,13.3664,13.92,64671.5,0
+BKSY.US,D,20221125,000000,13.92,13.92,13.4392,13.6,17585.25,0
+BKSY.US,D,20221128,000000,13.2,13.52,12.64,12.8,92981,0
+BKSY.US,D,20221129,000000,12.72,13.28,12.64,12.96,71526.375,0
+BKSY.US,D,20221130,000000,12.96,13.5192,12.8,13.36,82579.75,0
+BKSY.US,D,20221201,000000,13.36,14.4,13.28,13.84,100973,0
+BKSY.US,D,20221202,000000,13.36,14.24,13.36,14.24,44982.875,0
+BKSY.US,D,20221205,000000,13.92,14.64,13.68,14,111852.375,0
+BKSY.US,D,20221206,000000,14,14.24,13.6,13.68,53907,0
+BKSY.US,D,20221207,000000,14.32,15.88,13.76,15.6,238288.625,0
+BKSY.US,D,20221208,000000,14.96,17.52,14.96,16.72,274792.25,0
+BKSY.US,D,20221209,000000,16.48,17.04,15.84,16.48,109005.875,0
+BKSY.US,D,20221212,000000,16.48,17.68,16.4,17.28,137693,0
+BKSY.US,D,20221213,000000,17.6,18,16,16.16,147561.875,0
+BKSY.US,D,20221214,000000,16.48,16.72,15.6,15.68,83982.125,0
+BKSY.US,D,20221215,000000,15.36,15.36,14.32,14.72,97234.125,0
+BKSY.US,D,20221216,000000,15.84,16,14.16,14.72,250205.75,0
+BKSY.US,D,20221219,000000,14.72,14.72,13.2,13.36,145283.125,0
+BKSY.US,D,20221220,000000,13.28,13.92,13.28,13.6,37190.375,0
+BKSY.US,D,20221221,000000,13.92,13.92,13.04,13.2,71931.375,0
+BKSY.US,D,20221222,000000,13.2,13.2,11.84,12.8,118243.125,0
+BKSY.US,D,20221223,000000,12.72,12.8008,12,12.4,68389.625,0
+BKSY.US,D,20221227,000000,12.32,12.4,11.12,11.2,129648.5,0
+BKSY.US,D,20221228,000000,11.6,11.76,11.2,11.36,51673.125,0
+BKSY.US,D,20221229,000000,11.28,11.52,10.64,10.8,224396.5,0
+BKSY.US,D,20221230,000000,10.64,12.4,10.64,12.32,105925.125,0
+BKSY.US,D,20230103,000000,12.24,13.0344,11.84,12.32,71385.625,0
+BKSY.US,D,20230104,000000,12.64,13.024,12.4008,12.8,44644.5,0
+BKSY.US,D,20230105,000000,12.88,13.4,12.4976,13.28,40171.25,0
+BKSY.US,D,20230106,000000,13.36,13.92,12.96,13.84,61535.875,0
+BKSY.US,D,20230109,000000,13.92,14.12,12.96,13.28,97154,0
+BKSY.US,D,20230110,000000,13.2,13.84,13.2,13.76,25914.875,0
+BKSY.US,D,20230111,000000,13.92,14.4,13.6,13.92,65928.375,0
+BKSY.US,D,20230112,000000,14.08,14.52,13.6,14.4,59446.625,0
+BKSY.US,D,20230113,000000,14.16,15.12,14.16,14.88,63295.5,0
+BKSY.US,D,20230117,000000,15.6,15.6,14.64,14.88,63942.125,0
+BKSY.US,D,20230118,000000,15.12,15.32,14.08,14.32,53682.875,0
+BKSY.US,D,20230119,000000,14.16,14.16,13.44,13.76,43501.875,0
+BKSY.US,D,20230120,000000,13.92,14.4,13.44,14.08,32844.375,0
+BKSY.US,D,20230123,000000,14.32,14.8,14.16,14.72,37963.5,0
+BKSY.US,D,20230124,000000,14.72,14.88,13.84,13.84,48889.625,0
+BKSY.US,D,20230125,000000,13.6,13.92,13.32,13.6,40349.75,0
+BKSY.US,D,20230126,000000,14.08,14.08,13.68,13.84,42741.375,0
+BKSY.US,D,20230127,000000,13.92,14.72,13.7528,14.72,55050.375,0
+BKSY.US,D,20230130,000000,14.56,14.64,14,14.16,54345.875,0
+BKSY.US,D,20230131,000000,14.16,14.8,14.16,14.56,38978.75,0
+BKSY.US,D,20230201,000000,14.4,15.04,14.28,14.8,49958.375,0
+BKSY.US,D,20230202,000000,15.2,16.16,14.88,15.52,134014.25,0
+BKSY.US,D,20230203,000000,15.68,16.16,14.56,14.56,124179.125,0
+BKSY.US,D,20230206,000000,15.12,15.36,14.64,14.96,79792.125,0
+BKSY.US,D,20230207,000000,15.2,15.2,14.44,14.88,70029.875,0
+BKSY.US,D,20230208,000000,14.64,14.92,14.32,14.4,48269.625,0
+BKSY.US,D,20230209,000000,14.4,14.86,13.76,14,58026,0
+BKSY.US,D,20230210,000000,14,14.24,13.6,14.16,36762.125,0
+BKSY.US,D,20230213,000000,14.16,14.4,13.84,14.32,22264.5,0
+BKSY.US,D,20230214,000000,14.56,15.2,14.12,15.2,88285.25,0
+BKSY.US,D,20230215,000000,14.8,16,14.8,15.68,87608.625,0
+BKSY.US,D,20230216,000000,15.6,16.24,15.24,15.52,81453,0
+BKSY.US,D,20230217,000000,15.52,15.84,14.72,15.76,105405.125,0
+BKSY.US,D,20230221,000000,15.6,15.6,14.56,14.72,74891.75,0
+BKSY.US,D,20230222,000000,14.64,14.96,14.24,14.32,55372.875,0
+BKSY.US,D,20230223,000000,14.56,14.8,13.92,14.08,98154.125,0
+BKSY.US,D,20230224,000000,13.92,14,13.44,13.84,76065,0
+BKSY.US,D,20230227,000000,14,14.24,13.68,14.24,45639.25,0
+BKSY.US,D,20230228,000000,14.4,15.36,14.4,15.28,67970.625,0
+BKSY.US,D,20230301,000000,15.28,15.28,14,14.96,76642.875,0
+BKSY.US,D,20230302,000000,14.8,15.2,14.64,14.88,46927,0
+BKSY.US,D,20230303,000000,15.12,15.68,14.32,15.36,166342,0
+BKSY.US,D,20230306,000000,15.68,16.48,15.2,15.44,125355.375,0
+BKSY.US,D,20230307,000000,15.2,15.76,13.76,14.4,242868.375,0
+BKSY.US,D,20230308,000000,14.4,14.4792,13.44,13.6,165567.125,0
+BKSY.US,D,20230309,000000,13.68,13.84,12.24,12.96,209740.625,0
+BKSY.US,D,20230310,000000,12.96,13.04,11.6,11.68,147776.375,0
+BKSY.US,D,20230313,000000,11.76,11.76,10.8,11.28,268112.875,0
+BKSY.US,D,20230314,000000,11.44,11.84,10.96,11.12,149679.75,0
+BKSY.US,D,20230315,000000,11.04,11.16,10.32,10.32,207103.75,0
+BKSY.US,D,20230316,000000,10.32,10.96,10.32,10.72,98226.75,0
+BKSY.US,D,20230317,000000,11.2,11.2,10.08,10.56,165299.875,0
+BKSY.US,D,20230320,000000,10.88,10.932,10,10.08,128480.125,0
+BKSY.US,D,20230321,000000,10.08,10.8,10.08,10.48,96702.375,0
+BKSY.US,D,20230322,000000,10.56,11.04,10.4,10.56,83142.375,0
+BKSY.US,D,20230323,000000,11.04,11.2096,10.48,10.72,51152.625,0
+BKSY.US,D,20230324,000000,11.04,11.36,10.64,11.36,51057.875,0
+BKSY.US,D,20230327,000000,11.76,11.76,11.04,11.2,41917.625,0
+BKSY.US,D,20230328,000000,11.28,11.28,10.88,10.96,47109.625,0
+BKSY.US,D,20230329,000000,10.96,11.64,10.8,11.28,200816,0
+BKSY.US,D,20230330,000000,11.36,11.92,10.96,11.28,98235.25,0
+BKSY.US,D,20230331,000000,11.44,12.24,11.2,12,95467.25,0
+BKSY.US,D,20230403,000000,11.6,11.8,10.96,11.36,95881.75,0
+BKSY.US,D,20230404,000000,11.12,11.28,10.8,10.8,54320.25,0
+BKSY.US,D,20230405,000000,11.44,11.44,10.32,10.64,67135.25,0
+BKSY.US,D,20230406,000000,10.8,11.04,10.32,11.04,54204.25,0
+BKSY.US,D,20230410,000000,10.96,11.68,10.72,11.12,81072,0
+BKSY.US,D,20230411,000000,11.2,11.2,10.72,10.8,66101,0
+BKSY.US,D,20230412,000000,11.04,11.12,10.4,10.8,102675.75,0
+BKSY.US,D,20230413,000000,11.2,11.8296,10.96,11.76,190460.625,0
+BKSY.US,D,20230414,000000,11.44,11.92,10.8872,11.52,202074.5,0
+BKSY.US,D,20230417,000000,11.6,12.32,11.52,11.84,97824.375,0
+BKSY.US,D,20230418,000000,11.76,12,11.52,11.92,65774.625,0
+BKSY.US,D,20230419,000000,11.76,11.9768,10.96,11.44,209576,0
+BKSY.US,D,20230420,000000,11.2,11.5888,10.8,10.88,58300.125,0
+BKSY.US,D,20230421,000000,10.8,11.2,10.64,10.88,73747.125,0
+BKSY.US,D,20230424,000000,10.8,11.12,10.56,10.8,82078,0
+BKSY.US,D,20230425,000000,10.8,10.8,9.84,10,202374.75,0
+BKSY.US,D,20230426,000000,10.24,10.24,9.2,9.36,334443.875,0
+BKSY.US,D,20230427,000000,9.6,10,9.16,9.6,359297.375,0
+BKSY.US,D,20230428,000000,9.6,10,9.44,9.92,68993,0
+BKSY.US,D,20230501,000000,9.92,10.44,9.76,10.4,220156.375,0
+BKSY.US,D,20230502,000000,10.32,10.64,10,10.32,190077.625,0
+BKSY.US,D,20230503,000000,10.16,10.32,8.96,9.36,464968.5,0
+BKSY.US,D,20230504,000000,9.68,9.7816,9.04,9.12,89305.125,0
+BKSY.US,D,20230505,000000,9.44,9.6,9.12,9.36,159318.25,0
+BKSY.US,D,20230508,000000,9.52,9.76,9.04,9.44,135290.25,0
+BKSY.US,D,20230509,000000,9.36,9.52,9.04,9.36,191607.875,0
+BKSY.US,D,20230510,000000,9.68,10.32,9.44,10.32,186773.625,0
+BKSY.US,D,20230511,000000,10.16,10.5592,9.84,9.92,105655.875,0
+BKSY.US,D,20230512,000000,10.08,10.08,9.68,10.08,48177.625,0
+BKSY.US,D,20230515,000000,9.92,10.48,9.92,10.32,91862.375,0
+BKSY.US,D,20230516,000000,10.08,10.4,9.76,9.84,59571.25,0
+BKSY.US,D,20230517,000000,9.92,10.32,9.68,10.32,45502.25,0
+BKSY.US,D,20230518,000000,10.08,10.48,9.92,10.08,90661.25,0
+BKSY.US,D,20230519,000000,10.16,10.48,10.08,10.32,63142,0
+BKSY.US,D,20230522,000000,10.32,11.76,10.32,11.68,198755.25,0
+BKSY.US,D,20230523,000000,11.76,12.16,10.96,11.04,134975.375,0
+BKSY.US,D,20230524,000000,11.12,11.36,10.64,11.12,75537.75,0
+BKSY.US,D,20230525,000000,11.36,11.44,10.88,11.12,97501.375,0
+BKSY.US,D,20230526,000000,11.12,11.44,10.972,11.28,88173.5,0
+BKSY.US,D,20230530,000000,11.68,11.68,10.64,10.8,92587.25,0
+BKSY.US,D,20230531,000000,10.8,11.12,10.48,10.96,92545.875,0
+BKSY.US,D,20230601,000000,11.04,12.32,10.72,11.92,308079,0
+BKSY.US,D,20230602,000000,12.16,12.8,11.52,12.64,358801,0
+BKSY.US,D,20230605,000000,12.96,14,12.72,13.12,226704.5,0
+BKSY.US,D,20230606,000000,12.96,14.64,12.8,14.4,170908.625,0
+BKSY.US,D,20230607,000000,14.64,15.108,13.92,14.24,159324.125,0
+BKSY.US,D,20230608,000000,14.16,15.2,13.96,14.96,162786.25,0
+BKSY.US,D,20230609,000000,15.04,15.2,13.6,13.76,196722.875,0
+BKSY.US,D,20230612,000000,14.72,15.032,14.24,14.64,145344,0
+BKSY.US,D,20230613,000000,15.28,15.36,14.6,14.88,207709.875,0
+BKSY.US,D,20230614,000000,14.72,14.96,13.52,13.6,162127,0
+BKSY.US,D,20230615,000000,13.68,14.48,13.6,14.08,136088.25,0
+BKSY.US,D,20230616,000000,14.56,14.56,13.8,14,190711.5,0
+BKSY.US,D,20230620,000000,14.08,14.96,13.84,14.32,163356.75,0
+BKSY.US,D,20230621,000000,14.56,14.8,12.8,14.8,194015.125,0
+BKSY.US,D,20230622,000000,14.32,15.52,14.16,15.28,182891.5,0
+BKSY.US,D,20230623,000000,15.2,15.6,14.8,15.44,2069623.375,0
+BKSY.US,D,20230626,000000,15.2,15.3464,14.08,14.48,167883.5,0
+BKSY.US,D,20230627,000000,14.48,15.28,14.08,15.28,109663.125,0
+BKSY.US,D,20230628,000000,15.04,16.88,14.8,16.8,269623.625,0
+BKSY.US,D,20230629,000000,16.8,18.56,16.68,17.2,262091.25,0
+BKSY.US,D,20230630,000000,17.6,18.4,17.44,17.76,200099.75,0
+BKSY.US,D,20230703,000000,17.84,18.92,17.04,17.2,101630.25,0
+BKSY.US,D,20230705,000000,17.12,17.6,16.56,17.2,119328.875,0
+BKSY.US,D,20230706,000000,16.32,16.8,15.48,16.4,114208.5,0
+BKSY.US,D,20230707,000000,16.32,16.96,16.08,16.8,71390.125,0
+BKSY.US,D,20230710,000000,16.72,17.44,16.24,17.44,97093.875,0
+BKSY.US,D,20230711,000000,17.44,17.52,16.4584,16.64,81140.125,0
+BKSY.US,D,20230712,000000,17.36,17.36,15.6,15.6,178822.25,0
+BKSY.US,D,20230713,000000,15.84,17.04,15.76,16.96,168023.5,0
+BKSY.US,D,20230714,000000,17.12,17.44,15.84,16,118609.375,0
+BKSY.US,D,20230717,000000,16.16,17.12,15.2,15.36,196961.25,0
+BKSY.US,D,20230718,000000,15.68,16.04,15.3072,15.52,92627,0
+BKSY.US,D,20230719,000000,15.92,16.96,15.76,16.08,130541.25,0
+BKSY.US,D,20230720,000000,16,16,15.04,15.44,115930.25,0
+BKSY.US,D,20230721,000000,15.6,15.8,15.28,15.36,81044.875,0
+BKSY.US,D,20230724,000000,15.44,15.76,15.32,15.6,68583.625,0
+BKSY.US,D,20230725,000000,15.52,15.76,15.36,15.44,55163.375,0
+BKSY.US,D,20230726,000000,15.2,15.96,15.2,15.68,69401.75,0
+BKSY.US,D,20230727,000000,15.84,16.08,14.8,14.88,143328.75,0
+BKSY.US,D,20230728,000000,15.12,15.5136,15.08,15.36,101468.75,0
+BKSY.US,D,20230731,000000,15.36,16,15.28,15.92,106050.5,0
+BKSY.US,D,20230801,000000,15.68,15.92,15.04,15.76,97791.125,0
+BKSY.US,D,20230802,000000,15.52,15.76,14.64,14.72,90435.5,0
+BKSY.US,D,20230803,000000,14.64,15.28,14.48,14.56,75722.875,0
+BKSY.US,D,20230804,000000,14.64,15.0392,13.6,13.84,174362,0
+BKSY.US,D,20230807,000000,14.08,14.4,13.52,13.92,97741.625,0
+BKSY.US,D,20230808,000000,13.76,14.88,13.76,14.72,85590.875,0
+BKSY.US,D,20230809,000000,13.92,14.5608,13.04,13.52,161945.625,0
+BKSY.US,D,20230810,000000,13.68,13.96,13.04,13.12,76330.125,0
+BKSY.US,D,20230811,000000,12.8,12.88,12.08,12.64,138430.25,0
+BKSY.US,D,20230814,000000,12.56,12.64,12.16,12.56,58021.75,0
+BKSY.US,D,20230815,000000,12.4,12.46,11.68,11.84,104861.75,0
+BKSY.US,D,20230816,000000,11.76,12.24,11.12,11.2,132588.25,0
+BKSY.US,D,20230817,000000,11.28,11.52,11.04,11.2,90720.75,0
+BKSY.US,D,20230818,000000,10.88,11.28,10.88,10.96,80963,0
+BKSY.US,D,20230821,000000,11.04,11.44,10.96,11.28,61733.5,0
+BKSY.US,D,20230822,000000,11.44,11.68,11.2,11.6,78798.5,0
+BKSY.US,D,20230823,000000,12,12,11.28,11.36,45662.75,0
+BKSY.US,D,20230824,000000,11.6,11.6,10.08,10.24,157891.5,0
+BKSY.US,D,20230825,000000,10.4,10.88,10.4,10.72,43801.375,0
+BKSY.US,D,20230828,000000,10.72,10.88,10.24,10.64,81948.75,0
+BKSY.US,D,20230829,000000,10.64,11.44,10.64,11.2,63640.375,0
+BKSY.US,D,20230830,000000,11.2,11.36,10.88,11.12,39351.5,0
+BKSY.US,D,20230831,000000,11.2,11.28,10.8,10.88,60626.25,0
+BKSY.US,D,20230901,000000,11.04,11.1936,10.64,10.8,50511.875,0
+BKSY.US,D,20230905,000000,10.72,10.7992,10.32,10.48,70571.5,0
+BKSY.US,D,20230906,000000,10.48,10.56,10.24,10.32,47299.875,0
+BKSY.US,D,20230907,000000,10.32,10.4,10.12,10.32,59318.25,0
+BKSY.US,D,20230908,000000,10.32,10.32,9.88,10.16,76813.5,0
+BKSY.US,D,20230911,000000,9.92,10.2,9.88,10,55059.125,0
+BKSY.US,D,20230912,000000,10,10.24,9.84,9.92,79815.875,0
+BKSY.US,D,20230913,000000,10,10.24,9.68,9.68,91682.5,0
+BKSY.US,D,20230914,000000,9.84,10.8,9.84,10.4,121144.375,0
+BKSY.US,D,20230915,000000,10.32,10.76,9.8408,10.16,126999.875,0
+BKSY.US,D,20230918,000000,10.16,10.16,9.92,9.92,44511.75,0
+BKSY.US,D,20230919,000000,9.84,10.16,9.68,9.68,80664,0
+BKSY.US,D,20230920,000000,9.76,9.92,9.44,9.44,57547.25,0
+BKSY.US,D,20230921,000000,9.28,9.44,8.88,9.04,135247.125,0
+BKSY.US,D,20230922,000000,9.04,9.44,8.96,9.2,77733.5,0
+BKSY.US,D,20230925,000000,9.28,9.76,9.2,9.44,74718.125,0
+BKSY.US,D,20230926,000000,9.36,9.6,9.2584,9.36,32383.875,0
+BKSY.US,D,20230927,000000,9.52,9.84,9.38,9.6,53178.125,0
+BKSY.US,D,20230928,000000,9.68,9.84,9.44,9.6,49353,0
+BKSY.US,D,20230929,000000,9.76,9.84,9.36,9.36,40337.25,0
+BKSY.US,D,20231002,000000,9.6,9.6,8.96,9.04,92807.375,0
+BKSY.US,D,20231003,000000,8.96,9.1184,8.96,8.96,52205.375,0
+BKSY.US,D,20231004,000000,8.96,9.2,8.8,9.04,66898.125,0
+BKSY.US,D,20231005,000000,9.04,9.36,8.88,9.2,49485.625,0
+BKSY.US,D,20231006,000000,9.2,9.44,8.96,9.2,51087.125,0
+BKSY.US,D,20231009,000000,9.04,9.68,8.9648,9.52,46680.125,0
+BKSY.US,D,20231010,000000,9.6,11.36,9.6,10.64,144709.125,0
+BKSY.US,D,20231011,000000,10.64,11.04,10,10.32,70597,0
+BKSY.US,D,20231012,000000,10.4,10.48,9.6,9.76,74087.75,0
+BKSY.US,D,20231013,000000,9.68,10.08,9.6112,9.84,45048.375,0
+BKSY.US,D,20231016,000000,9.92,10.48,9.84,10.24,54022.625,0
+BKSY.US,D,20231017,000000,10.24,10.68,10.16,10.24,37730.5,0
+BKSY.US,D,20231018,000000,10.16,10.32,9.68,9.92,41880,0
+BKSY.US,D,20231019,000000,9.76,10.08,9.6008,9.68,53153.75,0
+BKSY.US,D,20231020,000000,9.76,10.32,9.448,10.24,74497.125,0
+BKSY.US,D,20231023,000000,10.24,10.68,10.0808,10.24,45466,0
+BKSY.US,D,20231024,000000,10.48,11.104,10.396,10.88,48354,0
+BKSY.US,D,20231025,000000,10.8,11.04,10.32,10.4,64358.125,0
+BKSY.US,D,20231026,000000,10.48,11.96,10.48,11.92,108721.875,0
+BKSY.US,D,20231027,000000,12.16,12.3992,10.04,10.24,124377.125,0
+BKSY.US,D,20231030,000000,10.24,10.4,9.44,9.52,86041.125,0
+BKSY.US,D,20231031,000000,9.68,9.68,9.2,9.52,83031.125,0
+BKSY.US,D,20231101,000000,9.6,9.6,9.12,9.28,57426.75,0
+BKSY.US,D,20231102,000000,9.44,9.76,9.1224,9.28,113117.875,0
+BKSY.US,D,20231103,000000,9.6,9.92,8.88,9.04,182380.25,0
+BKSY.US,D,20231106,000000,9.2,9.28,8.32,8.72,158785.75,0
+BKSY.US,D,20231107,000000,8.88,9.6,8.72,9.6,95904,0
+BKSY.US,D,20231108,000000,9.36,9.72,9.16,9.2,106070.25,0
+BKSY.US,D,20231109,000000,9.52,9.9576,9.08,9.44,76993.5,0
+BKSY.US,D,20231110,000000,9.6,9.68,9.2,9.52,67718.5,0
+BKSY.US,D,20231113,000000,9.12,9.44,9.04,9.28,77179.875,0
+BKSY.US,D,20231114,000000,9.6,10,9.32,10,113279.25,0
+BKSY.US,D,20231115,000000,10,10.1472,9.68,9.84,74089.5,0
+BKSY.US,D,20231116,000000,9.84,10,9.6,9.92,59013.25,0
+BKSY.US,D,20231117,000000,9.92,10.56,9.92,10.4,108464.75,0
+BKSY.US,D,20231120,000000,10.4,10.56,10.32,10.48,53951.625,0
+BKSY.US,D,20231121,000000,10.4,10.52,10.32,10.48,49417.25,0
+BKSY.US,D,20231122,000000,10.4,10.4,9.76,10.08,91610.375,0
+BKSY.US,D,20231124,000000,10.08,10.32,10.04,10.24,45824,0
+BKSY.US,D,20231127,000000,10.4,10.4,10.08,10.16,49922.875,0
+BKSY.US,D,20231128,000000,10.16,10.4,10,10.4,61200.25,0
+BKSY.US,D,20231129,000000,10.4,10.72,10.3928,10.56,75190.875,0
+BKSY.US,D,20231130,000000,10.56,10.72,10.4,10.56,50937.125,0
+BKSY.US,D,20231201,000000,10.56,10.64,10.16,10.64,63293.75,0
+BKSY.US,D,20231204,000000,10.48,10.76,10.4,10.72,68163.25,0
+BKSY.US,D,20231205,000000,10.4,10.72,10.4,10.64,42581.375,0
+BKSY.US,D,20231206,000000,10.72,10.96,10.6,10.72,50267.625,0
+BKSY.US,D,20231207,000000,10.8,10.8,10.4,10.72,61291.5,0
+BKSY.US,D,20231208,000000,10.72,10.8,10.48,10.72,76190.875,0
+BKSY.US,D,20231211,000000,10.56,10.6,9.6,9.68,158891.875,0
+BKSY.US,D,20231212,000000,9.84,9.84,9.68,9.76,34316.375,0
+BKSY.US,D,20231213,000000,9.76,10.3272,9.6,10.32,68295.5,0
+BKSY.US,D,20231214,000000,10.72,10.8,10.32,10.4,105709,0
+BKSY.US,D,20231215,000000,10.48,10.52,9.6,9.6,193120,0
+BKSY.US,D,20231218,000000,9.76,10.32,9.6752,10.16,117152.75,0
+BKSY.US,D,20231219,000000,10.16,10.56,10.16,10.4,80049.5,0
+BKSY.US,D,20231220,000000,10.4,11.68,10.24,10.64,186698.875,0
+BKSY.US,D,20231221,000000,10.88,11.12,10.28,10.88,94103.75,0
+BKSY.US,D,20231222,000000,10.88,11.44,10.756,11.28,82157.625,0
+BKSY.US,D,20231226,000000,11.2,11.68,10.9744,11.6,87611.625,0
+BKSY.US,D,20231227,000000,11.6,11.76,11.28,11.68,74495.75,0
+BKSY.US,D,20231228,000000,11.36,12.88,11.36,12.16,122874.125,0
+BKSY.US,D,20231229,000000,12.32,12.32,10.96,11.2,92053.25,0
+BKSY.US,D,20240102,000000,11.04,11.12,10.72,11.04,78884.25,0
+BKSY.US,D,20240103,000000,10.4,11.12,10.32,10.56,72741.375,0
+BKSY.US,D,20240104,000000,10.64,11.12,10.4,10.64,42813,0
+BKSY.US,D,20240105,000000,10.64,10.7232,10.08,10.24,76080.125,0
+BKSY.US,D,20240108,000000,10.32,11.28,10.2392,10.96,104869.5,0
+BKSY.US,D,20240109,000000,10.96,10.96,10.48,10.48,51450,0
+BKSY.US,D,20240110,000000,10.48,10.76,10.24,10.64,44236.125,0
+BKSY.US,D,20240111,000000,10.72,10.8,10.24,10.48,42368.625,0
+BKSY.US,D,20240112,000000,10.64,10.8,10.32,10.32,34552.75,0
+BKSY.US,D,20240116,000000,10.16,10.32,10,10.08,163892.25,0
+BKSY.US,D,20240117,000000,10,10.08,9.76,9.84,58476.875,0
+BKSY.US,D,20240118,000000,10,10.16,9.6,9.68,77492.25,0
+BKSY.US,D,20240119,000000,9.76,10.24,9.44,10.24,88813,0
+BKSY.US,D,20240122,000000,10.4,10.56,10.24,10.56,46367.25,0
+BKSY.US,D,20240123,000000,10.64,10.8,10.24,10.48,56719.75,0
+BKSY.US,D,20240124,000000,10.56,10.64,10.12,10.24,34089.125,0
+BKSY.US,D,20240125,000000,10.48,10.48,9.92,10.48,37571.375,0
+BKSY.US,D,20240126,000000,10.48,10.64,10.24,10.32,43041.875,0
+BKSY.US,D,20240129,000000,10.32,10.64,10.24,10.56,72335.5,0
+BKSY.US,D,20240130,000000,10.48,10.52,10,10.08,39865.25,0
+BKSY.US,D,20240131,000000,10.08,10.64,10.04,10.16,48137.5,0
+BKSY.US,D,20240201,000000,10.16,10.48,9.84,10.24,74484,0
+BKSY.US,D,20240202,000000,10.16,10.16,9.84,9.84,37349.375,0
+BKSY.US,D,20240205,000000,10.08,10.4,9.68,10.16,73565.75,0
+BKSY.US,D,20240206,000000,10.08,10.48,9.76,10.32,88064.875,0
+BKSY.US,D,20240207,000000,10.32,10.32,10,10,23686.75,0
+BKSY.US,D,20240208,000000,10.08,11.8,9.92,11.36,238152.75,0
+BKSY.US,D,20240209,000000,11.52,12.32,11.44,12.08,130005.75,0
+BKSY.US,D,20240212,000000,12,12.8,11.76,12.24,110002.375,0
+BKSY.US,D,20240213,000000,11.84,11.92,11.2,11.2,92293,0
+BKSY.US,D,20240214,000000,12,12.32,11.44,12.08,97989.125,0
+BKSY.US,D,20240215,000000,12.08,12.56,11.92,12.4,85437.75,0
+BKSY.US,D,20240216,000000,12.16,12.96,12.16,12.72,67878,0
+BKSY.US,D,20240220,000000,12.96,13.04,11.72,11.84,89708.875,0
+BKSY.US,D,20240221,000000,12.48,12.64,11.36,11.52,54353.625,0
+BKSY.US,D,20240222,000000,11.6,12.08,11.48,11.92,53268.5,0
+BKSY.US,D,20240223,000000,12.4,12.4,11.68,12.08,46400.375,0
+BKSY.US,D,20240226,000000,12.24,12.88,12.16,12.72,105538.375,0
+BKSY.US,D,20240227,000000,13.36,14,12.72,13.12,166032.875,0
+BKSY.US,D,20240228,000000,13.6,14.16,11.36,11.76,226864.875,0
+BKSY.US,D,20240229,000000,12,12.08,11.12,11.36,106762.5,0
+BKSY.US,D,20240301,000000,11.44,11.44,11.16,11.36,117715.375,0
+BKSY.US,D,20240304,000000,11.92,12.72,11.68,12.08,160438.25,0
+BKSY.US,D,20240305,000000,12,12,11.4,11.44,83231,0
+BKSY.US,D,20240306,000000,11.68,12,11.52,11.6,68634,0
+BKSY.US,D,20240307,000000,11.76,12.4,11.68,12.08,139342.625,0
+BKSY.US,D,20240308,000000,12.32,12.3408,11.6,11.6,74530.25,0
+BKSY.US,D,20240311,000000,11.6,11.84,11.36,11.52,63083.125,0
+BKSY.US,D,20240312,000000,11.52,11.6,10.96,11.12,99361.75,0
+BKSY.US,D,20240313,000000,11.52,11.52,11.04,11.04,105069.5,0
+BKSY.US,D,20240314,000000,10.88,10.96,10.32,10.56,104246.125,0
+BKSY.US,D,20240315,000000,10.56,10.56,10.08,10.08,160335.375,0
+BKSY.US,D,20240318,000000,10,10.56,10,10.4,90171,0
+BKSY.US,D,20240319,000000,10.4,11.12,10.4,10.64,50185.75,0
+BKSY.US,D,20240320,000000,10.56,11.12,10.4,10.88,60738.125,0
+BKSY.US,D,20240321,000000,10.8,11.28,10.8,11.12,50002.125,0
+BKSY.US,D,20240322,000000,11.04,11.04,10.56,10.64,40151.25,0
+BKSY.US,D,20240325,000000,10.64,10.848,10.4,10.4,33711.875,0
+BKSY.US,D,20240326,000000,10.48,10.724,10.4,10.4,34901.875,0
+BKSY.US,D,20240327,000000,10.4,11.04,10.4,10.96,65158.25,0
+BKSY.US,D,20240328,000000,10.96,11.36,10.64,10.88,64922.5,0
+BKSY.US,D,20240401,000000,10.96,11.04,10.64,10.8,47015.5,0
+BKSY.US,D,20240402,000000,10.4,10.88,10.4,10.64,51225.5,0
+BKSY.US,D,20240403,000000,11.04,11.44,10.72,11.36,76018,0
+BKSY.US,D,20240404,000000,11.6,11.64,10.64,10.8,84092,0
+BKSY.US,D,20240405,000000,10.8,11.2,10.8,11.04,31050.125,0
+BKSY.US,D,20240408,000000,11.36,11.36,10.48,10.64,79936.75,0
+BKSY.US,D,20240409,000000,10.72,11.16,10.56,10.96,37071.5,0
+BKSY.US,D,20240410,000000,10.64,11.04,10.52,10.8,62490.25,0
+BKSY.US,D,20240411,000000,10.8,11.3536,10.64,11.04,44383.5,0
+BKSY.US,D,20240412,000000,10.96,10.96,10.32,10.4,63794.125,0
+BKSY.US,D,20240415,000000,10.48,10.5464,9.88,10.16,80946.625,0
+BKSY.US,D,20240416,000000,10,10.16,9.84,9.92,59722.125,0
+BKSY.US,D,20240417,000000,10,10.08,9.44,9.52,68557.25,0
+BKSY.US,D,20240418,000000,9.6,10,9.36,9.44,75895.625,0
+BKSY.US,D,20240419,000000,9.36,9.5992,8.96,9.488,80489.25,0
+BKSY.US,D,20240422,000000,9.68,9.76,9.36,9.6,48592.375,0
+BKSY.US,D,20240423,000000,9.76,10.08,9.68,9.84,48779,0
+BKSY.US,D,20240424,000000,9.84,10.32,9.76,10.24,48470.5,0
+BKSY.US,D,20240425,000000,10.08,10.24,10,10,34259.75,0
+BKSY.US,D,20240426,000000,10.16,10.32,9.92,10.08,42131.25,0
+BKSY.US,D,20240429,000000,10.24,10.32,9.92,10.08,26678.625,0
+BKSY.US,D,20240430,000000,10,10,9.44,9.68,76111.625,0
+BKSY.US,D,20240501,000000,9.76,10.24,9.68,9.84,59969.25,0
+BKSY.US,D,20240502,000000,9.92,10.36,9.7784,10.24,38050.5,0
+BKSY.US,D,20240503,000000,10.4,10.56,10,10.08,31142,0
+BKSY.US,D,20240506,000000,10.08,10.8792,9.92,10.4,64667.875,0
+BKSY.US,D,20240507,000000,10.48,10.64,10.08,10.16,51907.5,0
+BKSY.US,D,20240508,000000,9.84,10.16,9.28,9.36,157814.625,0
+BKSY.US,D,20240509,000000,9.44,9.8288,9.4,9.68,62100.625,0
+BKSY.US,D,20240510,000000,9.6,9.7608,9.44,9.68,53582.875,0
+BKSY.US,D,20240513,000000,9.68,9.76,9.2,9.28,76377.625,0
+BKSY.US,D,20240514,000000,9.52,9.592,9.28,9.36,47299.5,0
+BKSY.US,D,20240515,000000,9.6,9.6,9.28,9.44,63641.75,0
+BKSY.US,D,20240516,000000,9.52,9.6,9.36,9.52,57390.375,0
+BKSY.US,D,20240517,000000,9.52,9.84,9.36,9.76,112172.375,0
+BKSY.US,D,20240520,000000,9.76,9.84,9.04,9.12,100171.5,0
+BKSY.US,D,20240521,000000,9.52,9.532,9.04,9.28,82389.25,0
+BKSY.US,D,20240522,000000,9.44,9.44,9.12,9.12,45821.125,0
+BKSY.US,D,20240523,000000,9.2,9.28,8.88,9.04,68594.375,0
+BKSY.US,D,20240524,000000,9.04,9.16,8.96,9.04,51592.875,0
+BKSY.US,D,20240528,000000,9.2,9.2,8.88,8.96,58159.5,0
+BKSY.US,D,20240529,000000,8.88,8.9592,8.72,8.72,63454.75,0
+BKSY.US,D,20240530,000000,8.8,8.96,8.64,8.64,48616.625,0
+BKSY.US,D,20240531,000000,9.12,9.12,8.64,8.72,64041.125,0
+BKSY.US,D,20240603,000000,8.88,8.96,8.64,8.64,44117.375,0
+BKSY.US,D,20240604,000000,8.72,8.8,8.64,8.8,74513.75,0
+BKSY.US,D,20240605,000000,8.96,8.96,8.64,8.8,62819.625,0
+BKSY.US,D,20240606,000000,8.8,8.8,8.56,8.64,67038.375,0
+BKSY.US,D,20240607,000000,8.64,8.68,8.24,8.32,91795.625,0
+BKSY.US,D,20240610,000000,8.4,8.56,8.32,8.56,113686.125,0
+BKSY.US,D,20240611,000000,8.4,8.48,8.16,8.32,64936.125,0
+BKSY.US,D,20240612,000000,8.4,8.56,8.24,8.24,65027.25,0
+BKSY.US,D,20240613,000000,8.4,8.4,7.8296,7.9784,132450.375,0
+BKSY.US,D,20240614,000000,7.96,8.08,7.3632,7.472,190865.25,0
+BKSY.US,D,20240617,000000,7.3464,7.44,6.8816,7.2416,178612.25,0
+BKSY.US,D,20240618,000000,7.28,7.5448,7.22,7.4616,79495.25,0
+BKSY.US,D,20240620,000000,7.5216,8.32,7.36,8.16,103596,0
+BKSY.US,D,20240621,000000,8.08,8.24,7.84,7.9952,126666.125,0
+BKSY.US,D,20240624,000000,7.92,8.72,7.92,8.56,72721.125,0
+BKSY.US,D,20240625,000000,8.72,8.72,8.32,8.4,69161.375,0
+BKSY.US,D,20240626,000000,8.24,8.4,8.16,8.16,52617.125,0
+BKSY.US,D,20240627,000000,8.24,8.4,8.16,8.4,43678.75,0
+BKSY.US,D,20240628,000000,8.56,8.88,8.16,8.56,180395,0
+BKSY.US,D,20240701,000000,8.48,8.56,8.24,8.32,60354.875,0
+BKSY.US,D,20240702,000000,8.4,8.4,8.16,8.24,57685.75,0
+BKSY.US,D,20240703,000000,8.32,8.32,8.24,8.24,9755.125,0
+BKSY.US,D,20240705,000000,8.4,8.48,8.168,8.32,30541.25,0
+BKSY.US,D,20240708,000000,8.24,8.48,8.16,8.24,63648.875,0
+BKSY.US,D,20240709,000000,8.24,8.32,8.08,8.08,51569.75,0
+BKSY.US,D,20240710,000000,8.08,8.08,7.768,8.08,52240.5,0
+BKSY.US,D,20240711,000000,8.32,8.48,8.16,8.48,54361.625,0
+BKSY.US,D,20240712,000000,8.64,8.8,8.48,8.64,95487.125,0
+BKSY.US,D,20240715,000000,8.64,8.96,8.56,8.88,72760.125,0
+BKSY.US,D,20240716,000000,9.12,9.44,9.04,9.44,89665.75,0
+BKSY.US,D,20240717,000000,9.52,9.6,8.88,9.2,67557.75,0
+BKSY.US,D,20240718,000000,9.2,9.44,8.72,8.88,40595.5,0
+BKSY.US,D,20240719,000000,8.96,8.96,8.72,8.88,24066.125,0
+BKSY.US,D,20240722,000000,8.8,9.16,8.4816,8.88,46717.5,0
+BKSY.US,D,20240723,000000,8.96,9.2,8.72,9.04,48656.75,0
+BKSY.US,D,20240724,000000,8.8,9.12,8.64,8.8,44049.75,0
+BKSY.US,D,20240725,000000,8.88,9.12,8.5696,8.88,63539.875,0
+BKSY.US,D,20240726,000000,9.2,9.36,8.96,9.36,61416.5,0
+BKSY.US,D,20240729,000000,9.28,9.36,8.96,9.12,36945.75,0
+BKSY.US,D,20240730,000000,8.88,9.04,8.72,8.8,48563.75,0
+BKSY.US,D,20240731,000000,8.8,9.2,8.8,8.96,48279.5,0
+BKSY.US,D,20240801,000000,8.8,8.8,8.08,8.16,55674.875,0
+BKSY.US,D,20240802,000000,8,8.4,7.8416,8.08,70277,0
+BKSY.US,D,20240805,000000,8.08,8.12,7.5368,7.672,106720.25,0
+BKSY.US,D,20240806,000000,7.92,8.32,7.6608,8.32,60557,0
+BKSY.US,D,20240807,000000,8.32,8.64,7.4612,7.4616,142796.75,0
+BKSY.US,D,20240808,000000,8.24,8.48,8,8.48,53865.75,0
+BKSY.US,D,20240809,000000,8.4,8.44,8,8.32,61708,0
+BKSY.US,D,20240812,000000,8.48,8.48,8,8,53070.25,0
+BKSY.US,D,20240813,000000,8.16,8.32,8.1208,8.24,24158.875,0
+BKSY.US,D,20240814,000000,8.32,8.32,7.7672,7.8368,36101.25,0
+BKSY.US,D,20240815,000000,7.9032,8.56,7.9032,8.48,72030.75,0
+BKSY.US,D,20240816,000000,8.64,8.72,8.32,8.72,68779.875,0
+BKSY.US,D,20240819,000000,8.8,9.12,8.64,8.96,101382.875,0
+BKSY.US,D,20240820,000000,9.12,9.84,8.96,9.6,170104.875,0
+BKSY.US,D,20240821,000000,9.84,10,9.04,9.76,100549.625,0
+BKSY.US,D,20240822,000000,9.68,9.76,9.12,9.52,70309.5,0
+BKSY.US,D,20240823,000000,9.6,10.64,9.6,10.48,165016,0
+BKSY.US,D,20240826,000000,10.48,10.48,9.52,9.84,109184.5,0
+BKSY.US,D,20240827,000000,9.76,10,9.44,9.68,36432.625,0
+BKSY.US,D,20240828,000000,9.52,9.76,9.2936,9.6,78685.625,0
+BKSY.US,D,20240829,000000,9.44,9.528,9.12,9.36,80054.125,0
+BKSY.US,D,20240830,000000,9.12,9.4392,8.44,8.88,91931.375,0
+BKSY.US,D,20240903,000000,8.8,8.88,8.48,8.88,52274.875,0
+BKSY.US,D,20240904,000000,8.8,9.04,8.64,8.88,50470.5,0
+BKSY.US,D,20240905,000000,7.76,8,6.72,7.064,510436,0
+BKSY.US,D,20240906,000000,6.96,7.0304,6.1608,6.212,685382.625,0
+BKSY.US,D,20240909,000000,6.23,7.55,6.2001,7.05,462604,0
+BKSY.US,D,20240910,000000,6.8,7.38,6.3,7.19,341322,0
+BKSY.US,D,20240911,000000,7.01,7.01,6.5635,6.59,122359,0
+BKSY.US,D,20240912,000000,6.63,6.71,6.06,6.08,359633,0
+BKSY.US,D,20240913,000000,6.17,6.4777,5.84,6.05,541925,0
+BKSY.US,D,20240916,000000,6.08,6.12,5.74,5.76,292781,0
+BKSY.US,D,20240917,000000,5.8,6.01,5.62,5.62,301239,0
+BKSY.US,D,20240918,000000,5.65,6.38,5.64,5.86,498978,0
+BKSY.US,D,20240919,000000,6.1,6.54,6.02,6.09,256308,0
+BKSY.US,D,20240920,000000,6.15,6.18,5.6,5.7,525361,0
+BKSY.US,D,20240923,000000,5.81,5.8488,5.29,5.38,450841,0
+BKSY.US,D,20240924,000000,5.36,5.4693,5.04,5.04,501541,0
+BKSY.US,D,20240925,000000,3.93,4.44,3.86,4.06,3245447,0
+BKSY.US,D,20240926,000000,4.21,5.14,4.2,4.64,1607767,0
+BKSY.US,D,20240927,000000,4.78,4.91,4.43,4.46,752384,0
+BKSY.US,D,20240930,000000,4.495,4.96,4.37,4.74,867534,0
+BKSY.US,D,20241001,000000,4.86,4.885,4.47,4.51,1007970,0
+BKSY.US,D,20241002,000000,4.63,5.13,4.6,4.99,1052879,0
+BKSY.US,D,20241003,000000,5.35,5.9,4.92,4.99,3358418,0
+BKSY.US,D,20241004,000000,5.3,5.95,5.14,5.43,2509876,0
+BKSY.US,D,20241007,000000,5.6,5.7335,5.32,5.58,1339955,0
+BKSY.US,D,20241008,000000,5.6,6.08,5.29,5.76,1409816,0
+BKSY.US,D,20241009,000000,5.85,6.4,5.6,6.3,1245799,0
+BKSY.US,D,20241010,000000,6.2,6.41,6.02,6.23,836006,0
+BKSY.US,D,20241011,000000,6.2,6.28,5.85,6.26,1036697,0
+BKSY.US,D,20241014,000000,6.28,6.4,5.9523,6.26,744735,0
+BKSY.US,D,20241015,000000,6.26,6.3595,6.04,6.1,474688,0
+BKSY.US,D,20241016,000000,6.16,6.16,5.9131,6.13,437404,0
+BKSY.US,D,20241017,000000,6.07,6.1999,5.98,6.07,296856,0
+BKSY.US,D,20241018,000000,6.11,6.21,5.9622,6.11,438889,0
+BKSY.US,D,20241021,000000,6.07,6.6,6,6.41,848820,0
+BKSY.US,D,20241022,000000,6.41,6.6197,6.12,6.34,741289,0
+BKSY.US,D,20241023,000000,6.35,6.44,6.01,6.12,644514,0
+BKSY.US,D,20241024,000000,6.18,6.57,6.058,6.49,1287588,0
+BKSY.US,D,20241025,000000,6.62,6.809,6.3112,6.37,703493,0
+BKSY.US,D,20241028,000000,6.48,6.9547,6.41,6.89,953239,0
+BKSY.US,D,20241029,000000,6.89,7.3,6.8,7.14,1913632,0
+BKSY.US,D,20241030,000000,7.27,7.3,6.77,6.82,919163,0
+BKSY.US,D,20241031,000000,6.8,6.86,6.25,6.32,864889,0
+BKSY.US,D,20241101,000000,6.42,7.17,6.42,6.89,1017506,0
+BKSY.US,D,20241104,000000,6.91,7.23,6.72,6.87,783634,0
+BKSY.US,D,20241105,000000,6.86,7.28,6.75,7.2,702000,0
+BKSY.US,D,20241106,000000,7.45,7.62,7.18,7.57,1048015,0
+BKSY.US,D,20241107,000000,7.15,7.7,6.8,7.65,1700889,0
+BKSY.US,D,20241108,000000,7.66,8.1508,7.5,8.05,1057296,0
+BKSY.US,D,20241111,000000,8.26,8.34,7.3,7.58,1405221,0
+BKSY.US,D,20241112,000000,7.44,7.65,6.94,7.09,971968,0
+BKSY.US,D,20241113,000000,7.225,7.89,7.14,7.4,1172738,0
+BKSY.US,D,20241114,000000,7.64,9.3,7.5882,8.75,3175472,0
+BKSY.US,D,20241115,000000,8.83,8.9514,8.16,8.42,1152859,0
+BKSY.US,D,20241118,000000,8.6,9.4797,8.55,9.05,884764,0
+BKSY.US,D,20241119,000000,9.1,9.83,9,9.6,928913,0
+BKSY.US,D,20241120,000000,9.7,9.72,9.2001,9.72,595817,0
+BKSY.US,D,20241121,000000,9.8,10.89,9.4501,10.67,1517654,0
+BKSY.US,D,20241122,000000,10.75,11.6818,10.34,11.03,1646492,0
+BKSY.US,D,20241125,000000,11.345,11.865,11.08,11.37,1085255,0
+BKSY.US,D,20241126,000000,11.34,11.54,10.62,10.77,892670,0
+BKSY.US,D,20241127,000000,10.865,11.13,10.35,10.95,674287,0
+BKSY.US,D,20241129,000000,11.47,12.23,11.29,11.68,772491,0
+BKSY.US,D,20241202,000000,12.215,12.505,11.3,11.71,964224,0
+BKSY.US,D,20241203,000000,11.576,11.6595,10.21,10.61,1382591,0
+BKSY.US,D,20241204,000000,10.79,11.23,10.53,11.07,1018869,0
+BKSY.US,D,20241205,000000,10.9,11.34,10.0609,10.27,990312,0
+BKSY.US,D,20241206,000000,10.42,11.2,10.42,10.76,684507,0
+BKSY.US,D,20241209,000000,11,11.75,10.8,10.99,847959,0
+BKSY.US,D,20241210,000000,11.04,11.38,10.545,10.68,583305,0
+BKSY.US,D,20241211,000000,10.77,11.3,10.162,11.11,805130,0
+BKSY.US,D,20241212,000000,11.0007,11.17,10.4,10.54,539826,0
+BKSY.US,D,20241213,000000,10.54,10.75,10.26,10.51,446665,0
+BKSY.US,D,20241216,000000,10.515,12.2792,10.35,12.14,1508870,0
+BKSY.US,D,20241217,000000,12.2,12.4899,11.35,12.18,941789,0
+BKSY.US,D,20241218,000000,12.15,12.4389,10.385,10.46,1269123,0
+BKSY.US,D,20241219,000000,10.75,10.99,10.23,10.5,1102998,0
+BKSY.US,D,20241220,000000,10.3,11.03,9.8,10.67,3131318,0
+BKSY.US,D,20241223,000000,10.67,10.7,10.2,10.37,630874,0
+BKSY.US,D,20241224,000000,10.43,11.17,10.35,10.98,466790,0
+BKSY.US,D,20241226,000000,10.915,11.67,10.7807,11.64,660516,0
+BKSY.US,D,20241227,000000,11.43,11.6345,10.63,11.26,697769,0
+BKSY.US,D,20241230,000000,11.05,11.2299,10.64,11.04,699612,0
+BKSY.US,D,20241231,000000,11.1,11.44,10.71,10.79,1058342,0
+BKSY.US,D,20250102,000000,10.825,11.11,10.27,10.69,764069,0
+BKSY.US,D,20250103,000000,10.65,12.01,10.65,11.87,1210973,0
+BKSY.US,D,20250106,000000,12.16,12.64,11.72,11.86,1200486,0
+BKSY.US,D,20250107,000000,11.69,12.11,10.98,11.11,615505,0
+BKSY.US,D,20250108,000000,10.705,10.98,10,10.13,994539,0
+BKSY.US,D,20250110,000000,10.2,10.2,9.36,9.77,963492,0
+BKSY.US,D,20250113,000000,9.51,9.78,9.31,9.55,690486,0
+BKSY.US,D,20250114,000000,9.76,9.99,9.33,9.6,677461,0
+BKSY.US,D,20250115,000000,9.91,10.36,9.84,9.93,549498,0
+BKSY.US,D,20250116,000000,10,10.76,9.81,10.45,1021624,0
+BKSY.US,D,20250117,000000,10.7097,11.92,10.21,11.73,1699001,0
+BKSY.US,D,20250121,000000,12.34,12.5991,11.5501,12.09,2247252,0
+BKSY.US,D,20250122,000000,12.15,12.3,11.56,11.69,1393913,0
+BKSY.US,D,20250123,000000,11.62,12.66,11.36,11.94,1923026,0
+BKSY.US,D,20250124,000000,12.39,15.25,12.215,14.96,4252663,0
+BKSY.US,D,20250127,000000,14.1,14.3948,13.06,13.16,1896207,0
+BKSY.US,D,20250128,000000,15.81,17.39,13.76,14.02,7991883,0
+BKSY.US,D,20250129,000000,14.09,14.45,12.92,13.42,1472233,0
+BKSY.US,D,20250130,000000,13.86,14.48,13.45,13.57,966273,0
+BKSY.US,D,20250131,000000,13.8,15.8,13.69,14.99,1889969,0
+BKSY.US,D,20250203,000000,14.26,15.6,14.2,15.19,1282104,0
+BKSY.US,D,20250204,000000,15.95,18.3,15.94,17.7,2981405,0
+BKSY.US,D,20250205,000000,17.78,18.33,17.1257,17.66,1524547,0
+BKSY.US,D,20250206,000000,17.8,17.94,16.56,16.64,1176584,0
+BKSY.US,D,20250207,000000,16.875,17.32,16.29,16.5,871737,0
+BKSY.US,D,20250210,000000,16.86,17.8738,16.74,17.54,971011,0
+BKSY.US,D,20250211,000000,17.6,18,17.1587,17.32,1159228,0
+BKSY.US,D,20250212,000000,16.7,16.9708,15.75,16.36,1302134,0
+BKSY.US,D,20250213,000000,17.56,18.1,16.52,17.76,1512568,0
+BKSY.US,D,20250214,000000,17.8,18,16.58,16.83,1041893,0
+BKSY.US,D,20250218,000000,17.5,20.5,17.12,18.85,4116245,0
+BKSY.US,D,20250219,000000,20.49,21.92,19.61,19.96,4322015,0
+BKSY.US,D,20250220,000000,19.84,19.94,17.601,18.31,2298679,0
+BKSY.US,D,20250221,000000,18.85,19.3,16.67,16.68,1987478,0
+BKSY.US,D,20250224,000000,16.915,16.915,14.6601,15.03,2246757,0
+BKSY.US,D,20250225,000000,15.1653,15.58,14.06,14.69,1904284,0
+BKSY.US,D,20250226,000000,15.25,15.936,14.88,14.91,1355758,0
+BKSY.US,D,20250227,000000,15.2,15.5,14.395,14.47,1259885,0
+BKSY.US,D,20250228,000000,14.02,14.75,13.48,14.47,1667286,0
+BKSY.US,D,20250303,000000,14.75,14.97,12.61,12.91,1858523,0
+BKSY.US,D,20250304,000000,12.3,13.2,11.9106,12.63,2148488,0
+BKSY.US,D,20250305,000000,12.85,13.549,12.3605,13.2,2322746,0
+BKSY.US,D,20250306,000000,10.0499,11.3699,9.78,10.01,3873464,0
+BKSY.US,D,20250307,000000,9.9,10.1599,9.5,9.86,1751916,0
+BKSY.US,D,20250310,000000,9.015,9.34,8.82,9.23,1990032,0
+BKSY.US,D,20250311,000000,9.29,9.6,8.71,9.09,1536845,0
+BKSY.US,D,20250312,000000,9.69,9.97,8.7556,9.24,1541538,0
+BKSY.US,D,20250313,000000,9.3,9.3,8.56,8.8,938077,0
+BKSY.US,D,20250314,000000,9.2,9.26,8.72,9.08,1267263,0
+BKSY.US,D,20250317,000000,9.1,9.49,8.9601,9.36,828634,0
+BKSY.US,D,20250318,000000,9.27,9.31,8.52,8.61,1161198,0
+BKSY.US,D,20250319,000000,8.68,9.19,8.65,8.97,740189,0
+BKSY.US,D,20250320,000000,8.69,9.16,8.67,8.76,570110,0
+BKSY.US,D,20250321,000000,8.48,8.81,8.3,8.71,866434,0
+BKSY.US,D,20250324,000000,8.91,9.34,8.8,9.28,1000368,0
+BKSY.US,D,20250325,000000,9.385,9.67,9.08,9.52,865029,0
+BKSY.US,D,20250326,000000,9.7279,9.79,9.08,9.18,933062,0
+BKSY.US,D,20250327,000000,9.02,9.095,8.54,8.58,792127,0
+BKSY.US,D,20250328,000000,8.475,8.558,7.815,7.91,1780329,0
+BKSY.US,D,20250331,000000,7.58,7.82,7.38,7.73,1061730,0
+BKSY.US,D,20250401,000000,7.72,7.82,7.29,7.73,717105,0
+BKSY.US,D,20250402,000000,7.42,8.27,7.42,8.06,653294,0
+BKSY.US,D,20250403,000000,7.28,7.52,7.19,7.31,856981,0
+BKSY.US,D,20250404,000000,6.998,7,6.15,6.81,1336199,0
+BKSY.US,D,20250407,000000,6.32,7.54,6.15,7.09,855775,0
+BKSY.US,D,20250408,000000,7.615,7.7417,6.73,6.91,937337,0
+BKSY.US,D,20250409,000000,6.7511,8.17,6.59,7.81,1434313,0
+BKSY.US,D,20250410,000000,7.78,7.877,7.23,7.54,794984,0
+BKSY.US,D,20250411,000000,7.61,7.7441,7.3,7.63,488826,0
+BKSY.US,D,20250414,000000,7.95,7.99,7.19,7.27,803362,0
+BKSY.US,D,20250415,000000,7.17,7.6543,7.12,7.28,607742,0
+BKSY.US,D,20250416,000000,7.15,7.21,6.88,7.12,470003,0
+BKSY.US,D,20250417,000000,7.115,7.24,6.9,7.07,483113,0
+BKSY.US,D,20250421,000000,6.97,6.97,6.44,6.63,676127,0
+BKSY.US,D,20250422,000000,6.7,6.99,6.67,6.86,461657,0
+BKSY.US,D,20250423,000000,7.35,7.62,7.19,7.2,447318,0
+BKSY.US,D,20250424,000000,7.4094,8.23,7.26,8.18,825638,0
+BKSY.US,D,20250425,000000,8.25,8.6075,8.05,8.47,833334,0
+BKSY.US,D,20250428,000000,8.535,8.69,8.2405,8.55,853185,0
+BKSY.US,D,20250429,000000,8.56,8.65,8.36,8.63,435738,0
+BKSY.US,D,20250430,000000,8.26,8.3899,7.86,8.36,623445,0
+BKSY.US,D,20250501,000000,8.6,8.81,8.37,8.58,516809,0
+BKSY.US,D,20250502,000000,8.829,9.165,8.68,8.84,691655,0
+BKSY.US,D,20250505,000000,8.76,8.82,8.57,8.62,468441,0
+BKSY.US,D,20250506,000000,8.4,8.6299,8.29,8.54,362708,0
+BKSY.US,D,20250507,000000,8.73,8.9699,8.62,8.74,530846,0
+BKSY.US,D,20250508,000000,9.25,11.74,9.25,11.45,2531499,0
+BKSY.US,D,20250509,000000,11.45,11.91,11.01,11.55,1074186,0
+BKSY.US,D,20250512,000000,12.6,12.73,11.37,11.52,1191764,0
+BKSY.US,D,20250513,000000,11.875,12.04,11.58,11.84,934669,0
+BKSY.US,D,20250514,000000,12.105,12.53,11.81,12.32,1061379,0
+BKSY.US,D,20250515,000000,12.11,12.31,11.6701,12.15,698471,0
+BKSY.US,D,20250516,000000,12.25,12.4,11.81,11.83,787295,0
+BKSY.US,D,20250519,000000,11.47,11.815,11.2109,11.77,876581,0
+BKSY.US,D,20250520,000000,11.77,11.96,11.55,11.78,577732,0
+BKSY.US,D,20250521,000000,11.7,11.85,11.15,11.38,653877,0
+BKSY.US,D,20250522,000000,10.81,11.18,9.876364,10.75,1948683,0
+BKSY.US,D,20250523,000000,10.49,10.99,10.4212,10.83,791199,0
+BKSY.US,D,20250527,000000,11.25,11.8,10.9178,11.73,1001720,0
+BKSY.US,D,20250528,000000,11.75,12.44,11.45,12.07,1020804,0
+BKSY.US,D,20250529,000000,12.48,12.52,11.26,11.35,941836,0
+BKSY.US,D,20250530,000000,11.25,11.35,10.8,11.19,1303609,0
+BKSY.US,D,20250602,000000,11.33,11.33,10.61,11.22,918119,0
+BKSY.US,D,20250603,000000,11.63,11.695,11.13,11.3,790753,0
+BKSY.US,D,20250604,000000,11.535,12.15,11.26,12.02,1148234,0
+BKSY.US,D,20250605,000000,12.1,12.75,11.61,12.13,2217924,0
+BKSY.US,D,20250606,000000,12.5,12.98,12.035,12.9,1767535,0
+BKSY.US,D,20250609,000000,13.19,13.34,12.5,12.72,1457215,0
+BKSY.US,D,20250610,000000,12.75,12.7992,11.8002,12.08,1132690,0
+BKSY.US,D,20250611,000000,12.2,12.28,11.7,11.77,961885,0
+BKSY.US,D,20250612,000000,11.65,11.79,11.37,11.45,721612,0
+BKSY.US,D,20250613,000000,10.965,11.5,10.8,10.89,995257,0
+BKSY.US,D,20250616,000000,11.3048,11.66,11.12,11.48,1101159,0
+BKSY.US,D,20250617,000000,11.265,11.82,11.265,11.44,1096515,0
+BKSY.US,D,20250618,000000,11.5,12.9068,11.36,12.71,1806431,0
+BKSY.US,D,20250620,000000,13.1994,14.725,12.5099,14.22,4608378,0
+BKSY.US,D,20250623,000000,14.54,16.5911,13.62,16.47,5198118,0
+BKSY.US,D,20250624,000000,17.05,17.7,16.44,17.58,3760172,0
+BKSY.US,D,20250625,000000,17.69,18,16.86,17.28,2224312,0
+BKSY.US,D,20250626,000000,18,20.95,17.95,20.48,3888453,0
+BKSY.US,D,20250627,000000,20.37,20.4,18.6,19.49,3951548,0
+BKSY.US,D,20250630,000000,19.86,21.12,19.53,20.58,2495693,0
+BKSY.US,D,20250701,000000,20,20.8089,19.19,20.04,1745290,0
+BKSY.US,D,20250702,000000,20.07,20.3,19.227,20.27,1322812,0
+BKSY.US,D,20250703,000000,20.165,21.54,19.995,21.48,1412570,0
+BKSY.US,D,20250707,000000,21.5,21.7539,20.5,21.66,1633728,0
+BKSY.US,D,20250708,000000,22.345,24.94,21.7,22.52,2821849,0
+BKSY.US,D,20250709,000000,22.75,23.3499,21.1,22.3,1897260,0
+BKSY.US,D,20250710,000000,22.31,24.22,21.84,23.41,2032480,0
+BKSY.US,D,20250711,000000,23.26,23.5,22.08,22.74,1190401,0
+BKSY.US,D,20250714,000000,22.66,25.38,22.52,24.26,1927636,0
+BKSY.US,D,20250715,000000,24.5,26.27,24.495,25.89,1948820,0
+BKSY.US,D,20250716,000000,25.89,26.408,24.5096,25.97,1462587,0
+BKSY.US,D,20250717,000000,26.37,28.85,26.19,28.29,3425752,0
+BKSY.US,D,20250718,000000,22.26,24.21,21.5,23.7,10238791,0
+BKSY.US,D,20250721,000000,24.59,24.63,22.26,22.33,4031188,0
+BKSY.US,D,20250722,000000,21.3,21.5,18.8353,20.14,5006576,0
+BKSY.US,D,20250723,000000,21.005,21.333,19.96,20.44,1801419,0
+BKSY.US,D,20250724,000000,20.45,21.21,20.235,20.53,1284222,0
+BKSY.US,D,20250725,000000,20.56,20.57,19.45,19.78,1754610,0
+BKSY.US,D,20250728,000000,19.98,20.24,18.92,19.15,1578396,0
+BKSY.US,D,20250729,000000,19.5,19.7,18.45,19.05,1505734,0
+BKSY.US,D,20250730,000000,19.295,19.41,18.26,18.47,1122947,0
+BKSY.US,D,20250731,000000,18.49,19.265,18.3,19.24,1571866,0
+BKSY.US,D,20250801,000000,18.48,19.6999,17.93,18.86,1625852,0
+BKSY.US,D,20250804,000000,19.13,20.62,19.13,20.57,1435341,0
+BKSY.US,D,20250805,000000,20.92,21.01,18.66,18.94,2084569,0
+BKSY.US,D,20250806,000000,18.85,18.97,18.01,18.3,1545945,0
+BKSY.US,D,20250807,000000,16.94,18.07,16.42,17.21,2897510,0
+BKSY.US,D,20250808,000000,17.56,17.74,16.24,17.09,2865675,0
+BKSY.US,D,20250811,000000,16.84,17.55,16.7,17.26,1522122,0
+BKSY.US,D,20250812,000000,17.49,18.23,17.41,17.44,1475216,0
+BKSY.US,D,20250813,000000,17.85,18.76,17.2901,18.49,2003639,0
+BKSY.US,D,20250814,000000,17.81,18.7993,17.4173,18.17,1177329,0
+BKSY.US,D,20250815,000000,18.195,18.41,17.7,18.17,1324647,0
+BKSY.US,D,20250818,000000,18,18.32,17.38,17.42,1553995,0
+BKSY.US,D,20250819,000000,17.6,17.78,16.09,16.17,1947014,0
+BKSY.US,D,20250820,000000,15.804,16.33,15.36,16.32,1546768,0
+BKSY.US,D,20250821,000000,16.08,16.56,16.03,16.33,968641,0
+BKSY.US,D,20250822,000000,16.2637,17.32,16,17.28,1211308,0
+BKSY.US,D,20250825,000000,17.315,17.99,16.88,17.53,1368871,0
+BKSY.US,D,20250826,000000,17.6,18.5137,17.41,18.21,1908568,0
+BKSY.US,D,20250827,000000,18.11,18.75,17.88,18.16,1592794,0
+BKSY.US,D,20250828,000000,18.245,18.4,17.8,18.08,1293685,0
+BKSY.US,D,20250829,000000,18.2,18.28,16.96,17.56,1763243,0
+BKSY.US,D,20250902,000000,16.9,17.26,16.4105,17.06,1425257,0
+BKSY.US,D,20250903,000000,17.13,17.245,16.42,16.43,1179743,0
+BKSY.US,D,20250904,000000,16.44,16.5,15.55,15.71,1943591,0
+BKSY.US,D,20250905,000000,16,16.24,15.45,16.22,1238917,0
+BKSY.US,D,20250908,000000,16.69,17.02,16.05,16.63,1592159,0
+BKSY.US,D,20250909,000000,16.34,16.58,15.92,16.32,1057217,0
+BKSY.US,D,20250910,000000,16.55,16.57,15.37,15.47,1592980,0
+BKSY.US,D,20250911,000000,15.65,17.84,15.5715,17.39,2389476,0
+BKSY.US,D,20250912,000000,17.575,19.3941,17.54,19.29,2785421,0
+BKSY.US,D,20250915,000000,19.55,19.875,19.05,19.7,1906908,0
+BKSY.US,D,20250916,000000,19.5704,19.72,17.89,18.58,1874254,0
+BKSY.US,D,20250917,000000,18.7,19.49,18.35,19.16,1662834,0
+BKSY.US,D,20250918,000000,19.625,20,19.11,19.43,1622663,0
+BKSY.US,D,20250919,000000,19.62,21.65,19.57,20.99,3628633,0
+BKSY.US,D,20250922,000000,20.56,21.17,19.43,20.9,1577625,0
+BKSY.US,D,20250923,000000,21.2,22.6999,20.9,22.03,2347024,0
+BKSY.US,D,20250924,000000,22,22,20.31,20.97,2291901,0
+BKSY.US,D,20250925,000000,19.6974,20.45,18.9,19.83,1957599,0
+BKSY.US,D,20250926,000000,19.74,20.245,19.3,19.71,1108651,0
+BKSY.US,D,20250929,000000,19.94,20.57,19.65,19.97,1411306,0
+BKSY.US,D,20250930,000000,19.84,20.19,19.05,20.15,1559634,0
+BKSY.US,D,20251001,000000,19.88,22.43,19.68,22.42,2218481,0
+BKSY.US,D,20251002,000000,22.95,24.565,22.1356,24.35,2721575,0
+BKSY.US,D,20251003,000000,24.44,25.53,23.6,25.52,2697064,0
+BKSY.US,D,20251006,000000,26.2761,29.45,25.8,28.58,3607487,0
+BKSY.US,D,20251007,000000,29.05,30.9,26.61,30.15,5578164,0
+BKSY.US,D,20251008,000000,31.26,31.79,29.1,30.07,4032525,0
+BKSY.US,D,20251009,000000,30.09,30.6875,28.6,29.95,2088652,0
+BKSY.US,D,20251010,000000,31.24,31.6698,26.55,26.75,3466899,0
+BKSY.US,D,20251013,000000,27.81,29.64,27.75,28.3,1944815,0
+BKSY.US,D,20251014,000000,27.2,30.8699,25.78,29.83,1752533,0
+BKSY.US,D,20251015,000000,30.61,33.1976,29.2039,31.63,3083327,0
+BKSY.US,D,20251016,000000,31.5,32.0399,25.7,26.06,2878847,0
+BKSY.US,D,20251017,000000,25.1,25.95,24.315,24.42,1985000,0
+BKSY.US,D,20251020,000000,25.54,27.54,25.235,26.72,1463889,0
+BKSY.US,D,20251021,000000,26.24,26.3499,24.3,25.2,1228276,0
+BKSY.US,D,20251022,000000,24.56,24.91,21.3001,21.72,2679252,0
+BKSY.US,D,20251023,000000,22.165,23.62,21.61,22.85,1449585,0
+BKSY.US,D,20251024,000000,23.755,24.27,22.95,23.64,999081,0
+BKSY.US,D,20251027,000000,24.16,24.57,23.3001,23.32,1009336,0
+BKSY.US,D,20251028,000000,23.38,23.38,21.33,21.53,1335695,0
+BKSY.US,D,20251029,000000,21.62,22.36,20.81,21.04,1820005,0
+BKSY.US,D,20251030,000000,20.64,20.89,19.43,19.67,1523867,0
+BKSY.US,D,20251031,000000,20.58,21.46,20.1,21.12,2036937,0
+BKSY.US,D,20251103,000000,21.25,21.25,19.65,20.42,1389370,0
+BKSY.US,D,20251104,000000,19.6,20.325,18.38,18.73,1695648,0
+BKSY.US,D,20251105,000000,19.45,19.95,18.64,18.78,2002858,0
+BKSY.US,D,20251106,000000,15.31,18.4324,15.2,16.63,3615333,0
+BKSY.US,D,20251107,000000,16.04,16.95,15.51,16.92,2356901,0
+BKSY.US,D,20251110,000000,18.09,18.14,16.37,16.58,1594794,0
+BKSY.US,D,20251111,000000,16.21,16.36,15.74,16.07,1429852,0
+BKSY.US,D,20251112,000000,15.93,16.75,15.3101,15.83,1546915,0
+BKSY.US,D,20251113,000000,15.52,15.62,13.56,13.62,3069743,0
+BKSY.US,D,20251114,000000,13.03,13.76,12.41,13.19,2265877,0
+BKSY.US,D,20251117,000000,13.16,13.25,12.79,13.14,2252360,0
+BKSY.US,D,20251118,000000,12.82,13.935,12.62,13.57,1870586,0
+BKSY.US,D,20251119,000000,13.97,14.82,13.7,14.49,2413942,0
+BKSY.US,D,20251120,000000,15.5,16.93,14.905,14.99,4151081,0
+BKSY.US,D,20251121,000000,14.79,15.77,13.25,15.33,3018036,0
+BKSY.US,D,20251124,000000,15.58,16.22,15.07,16.05,1330177,0
+BKSY.US,D,20251125,000000,16,17.345,15.43,17.13,1513248,0
+BKSY.US,D,20251126,000000,17.6143,18.39,17.41,17.75,1301924,0
+BKSY.US,D,20251128,000000,17.9,18,17.4177,17.72,679555,0
+BKSY.US,D,20251201,000000,16.77,17.06,16.1023,16.57,960747,0
+BKSY.US,D,20251202,000000,16.7,17.24,16.43,16.97,1170578,0
+BKSY.US,D,20251203,000000,16.99,17.6893,16.4,17.68,937421,0
+BKSY.US,D,20251204,000000,17.54,19.8,17.3901,19.25,1479217,0
+BKSY.US,D,20251205,000000,18.805,19.36,18.04,18.29,855539,0
+BKSY.US,D,20251208,000000,18.795,18.8638,18.04,18.28,600530,0
+BKSY.US,D,20251209,000000,17.96,18.83,17.7308,18.7,831199,0
+BKSY.US,D,20251210,000000,18.53,20,18.0001,19.32,1337729,0
+BKSY.US,D,20251211,000000,19.8,20,18.72,19.55,2337620,0
+BKSY.US,D,20251212,000000,19.665,19.665,18,18.24,1119287,0
+BKSY.US,D,20251215,000000,18.05,18.3604,16.96,17.52,1347379,0
+BKSY.US,D,20251216,000000,17.31,18.065,17.1801,17.97,952446,0
+BKSY.US,D,20251217,000000,18,18.33,16.34,16.45,1186097,0
+BKSY.US,D,20251218,000000,17.155,17.82,16.56,17.47,1011215,0
+BKSY.US,D,20251219,000000,17.54,19.75,17.48,19.25,1850481,0
+BKSY.US,D,20251222,000000,20,23.74,19.99,21.87,3007943,0
+BKSY.US,D,20251223,000000,21.16,22.87,20.75,21.68,1630225,0
+BKSY.US,D,20251224,000000,22.13,22.7,20.3,21.22,766050,0
+BKSY.US,D,20251226,000000,21.01,21.1,19.17,19.31,1372858,0
+BKSY.US,D,20251229,000000,18.4001,19.8383,18.4,19.17,1260689,0
+BKSY.US,D,20251230,000000,19.35,19.8,18.865,19.31,846824,0
+BKSY.US,D,20251231,000000,19.11,19.5799,18.72,18.75,629623,0
+BKSY.US,D,20260102,000000,19.2,20.8499,18.23,20.82,1119949,0
+BKSY.US,D,20260105,000000,21.6,23.32,20.69,22.72,1826377,0
+BKSY.US,D,20260106,000000,22.89,24.95,22.55,24.78,2724271,0
+BKSY.US,D,20260107,000000,24.51,25.43,23.5701,24.26,1638712,0
+BKSY.US,D,20260108,000000,24.75,26.19,24.13,24.95,1510047,0
+BKSY.US,D,20260109,000000,25.28,26.39,24.25,25.52,1115956,0
+BKSY.US,D,20260112,000000,25.46,26.77,24.24,26.61,1523955,0
+BKSY.US,D,20260113,000000,27.59,28.19,25.59,25.61,1324784,0
+BKSY.US,D,20260114,000000,25.43,27.88,24.9,27.65,1554808,0
+BKSY.US,D,20260115,000000,27.65,29.79,26.03,28.3,2188576,0
+BKSY.US,D,20260116,000000,28.3,29.23,27.37,27.53,1576064,0
+BKSY.US,D,20260120,000000,25.55,29.47,25.46,27.37,1710647,0
+BKSY.US,D,20260121,000000,27.6798,28.5,23.9001,25.3,2147310,0
+BKSY.US,D,20260122,000000,25.78,27.78,25.12,26.87,1495666,0
+BKSY.US,D,20260123,000000,26.99,28.3999,26.05,27.08,1281382,0
+BKSY.US,D,20260126,000000,26.51,26.615,24.03,24.31,1654681,0
+BKSY.US,D,20260127,000000,24.66,27,24.32,26.86,1365499,0
+BKSY.US,D,20260128,000000,27.5,28.3,26.57,27.73,1389894,0
+BKSY.US,D,20260129,000000,27.19,27.55,24.4,24.72,1455003,0
+BKSY.US,D,20260130,000000,24.31,25.2799,21.8,22.07,2010797,0
+BKSY.US,D,20260202,000000,21.9915,22.275,20.89,21.41,1344215,0
+BKSY.US,D,20260203,000000,22.3,23.78,22.02,23.7,1687662,0
+BKSY.US,D,20260204,000000,23.6,23.82,19.32,21.14,3262340,0
+BKSY.US,D,20260205,000000,20.65,22.69,20.51,20.99,1782267,0
+BKSY.US,D,20260206,000000,21.805,23.88,21.52,22.85,1657913,0
+BKSY.US,D,20260209,000000,22.6135,24.95,22.2892,24.71,1196720,0
+BKSY.US,D,20260210,000000,24.4,24.66,22.12,22.76,1038904,0
+BKSY.US,D,20260211,000000,23.06,23.07,19.95,21.12,1186664,0
+BKSY.US,D,20260212,000000,21.14,21.31,19.05,20.58,1581105,0
+BKSY.US,D,20260213,000000,20.73,22.07,20.28,21.48,917002,0
+BKSY.US,D,20260217,000000,21.1,22.004,20.5,21.3,856776,0
+BKSY.US,D,20260218,000000,20.97,23.15,20.7265,22.03,913263,0
diff --git a/daily/us/nyse stocks/1/bltd.us.txt b/daily/us/nyse stocks/1/bltd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a2c4b712ec4141b5ceb3fe1b737d4b7439f57b2
--- /dev/null
+++ b/daily/us/nyse stocks/1/bltd.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLTD.US,D,20250623,000000,25.15,25.16,25.0716,25.0716,10762,0
+BLTD.US,D,20250624,000000,25.05,25.21,25.04,25.1925,2551033,0
+BLTD.US,D,20250625,000000,25.1,25.16,25.07,25.15,474153,0
+BLTD.US,D,20250626,000000,25.19,25.25,25.13,25.2416,90416,0
+BLTD.US,D,20250627,000000,25.17,25.29,25.15,25.1589,64084,0
+BLTD.US,D,20250630,000000,25.24,25.37,25.2399,25.35,52509,0
+BLTD.US,D,20250701,000000,25.37,25.41,25.15,25.4,37034,0
+BLTD.US,D,20250702,000000,25.23,25.32,25.23,25.32,48857,0
+BLTD.US,D,20250703,000000,25.27,25.29,25.21,25.24,44952,0
+BLTD.US,D,20250707,000000,25.12,25.12,25.01,25.05,24663,0
+BLTD.US,D,20250708,000000,24.94,24.9903,24.94,24.9903,28714,0
+BLTD.US,D,20250709,000000,25.07,25.172,25.06,25.172,54102,0
+BLTD.US,D,20250710,000000,25.13,25.22,25.11,25.1906,31887,0
+BLTD.US,D,20250711,000000,25.01,25.03,24.95,24.9614,28405,0
+BLTD.US,D,20250714,000000,24.95,24.96,24.9,24.95,33760,0
+BLTD.US,D,20250715,000000,24.91,24.91,24.82,24.8283,28013,0
+BLTD.US,D,20250716,000000,24.92,24.95,24.7,24.8452,41271,0
+BLTD.US,D,20250717,000000,24.93,24.93,24.869,24.8898,14000,0
+BLTD.US,D,20250718,000000,24.96,24.96,24.92,24.9282,28423,0
+BLTD.US,D,20250721,000000,25.14,25.16,25.0854,25.0854,38708,0
+BLTD.US,D,20250722,000000,25.1,25.19,25.1,25.16,43438,0
+BLTD.US,D,20250723,000000,25.1,25.11,25.059,25.0841,19166,0
+BLTD.US,D,20250724,000000,25.01,25.129,25.01,25.0513,7685,0
+BLTD.US,D,20250725,000000,25.06,25.17,25.05,25.165,56910,0
+BLTD.US,D,20250728,000000,25.11,25.12,25.07,25.0778,176693,0
+BLTD.US,D,20250729,000000,25.2,25.36,25.2,25.36,29578,0
+BLTD.US,D,20250730,000000,25.15,25.21,25.13,25.15,22454,0
+BLTD.US,D,20250731,000000,25.23,25.27,25.16,25.1669,60111,0
+BLTD.US,D,20250801,000000,25.3477,25.45,25.3477,25.439,12076,0
+BLTD.US,D,20250804,000000,25.45,25.5,25.44,25.4874,27803,0
+BLTD.US,D,20250805,000000,25.45,25.55,25.45,25.54,10762,0
+BLTD.US,D,20250806,000000,25.49,25.5,25.36,25.47,25401,0
+BLTD.US,D,20250807,000000,25.56,25.57,25.46,25.4611,6299,0
+BLTD.US,D,20250808,000000,25.37,25.39,25.36,25.3651,13284,0
+BLTD.US,D,20250811,000000,25.4,25.45,25.3901,25.4,71714,0
+BLTD.US,D,20250812,000000,25.34,25.38,25.28,25.3788,51708,0
+BLTD.US,D,20250813,000000,25.485,25.55,25.42,25.5298,23407,0
+BLTD.US,D,20250814,000000,25.47,25.47,25.39,25.41,29816,0
+BLTD.US,D,20250815,000000,25.38,25.3883,25.29,25.32,9019,0
+BLTD.US,D,20250818,000000,25.35,25.35,25.24,25.27,15089,0
+BLTD.US,D,20250819,000000,25.33,25.36,25.32,25.34,30594,0
+BLTD.US,D,20250820,000000,25.34,25.38,25.28,25.37,19907,0
+BLTD.US,D,20250821,000000,25.25,25.28,25.21,25.2685,14099,0
+BLTD.US,D,20250822,000000,25.4,25.48,25.4,25.4593,12719,0
+BLTD.US,D,20250825,000000,25.4,25.865,25.39,25.4,31025,0
+BLTD.US,D,20250826,000000,25.3335,25.41,25.3335,25.4094,22555,0
+BLTD.US,D,20250827,000000,25.3,25.41,25.3,25.4,9259,0
+BLTD.US,D,20250828,000000,25.34,25.4,25.34,25.38,6370,0
+BLTD.US,D,20250829,000000,25.31,25.31,25.24,25.27,21446,0
+BLTD.US,D,20250902,000000,25.12,25.14,25.1,25.14,7306,0
+BLTD.US,D,20250903,000000,25.21,25.38,25.21,25.3453,12787,0
+BLTD.US,D,20250904,000000,25.445,25.53,25.4,25.53,2847,0
+BLTD.US,D,20250905,000000,25.69,25.79,25.69,25.76,18015,0
+BLTD.US,D,20250908,000000,25.92,25.97,25.917,25.9648,2262,0
+BLTD.US,D,20250909,000000,25.92,25.92,25.82,25.8856,14551,0
+BLTD.US,D,20250910,000000,25.92,26.07,25.92,26,18114,0
+BLTD.US,D,20250911,000000,26.09,26.16,26.09,26.1319,8967,0
+BLTD.US,D,20250912,000000,26.06,26.07,25.99,26.05,9158,0
+BLTD.US,D,20250915,000000,26.12,26.17,26.12,26.13,31292,0
+BLTD.US,D,20250916,000000,26.14,26.17,26.12,26.12,22381,0
+BLTD.US,D,20250917,000000,26.19,26.27,26.07,26.08,15653,0
+BLTD.US,D,20250918,000000,25.93,25.98,25.9211,25.94,21637,0
+BLTD.US,D,20250919,000000,25.96,25.96,25.87,25.94,29636,0
+BLTD.US,D,20250922,000000,25.865,25.8835,25.84,25.84,3131,0
+BLTD.US,D,20250923,000000,25.89,25.94,25.86,25.93,12082,0
+BLTD.US,D,20250924,000000,25.8735,25.8896,25.8238,25.83,24005,0
+BLTD.US,D,20250925,000000,25.7415,25.81,25.715,25.81,7630,0
+BLTD.US,D,20250926,000000,25.83,25.9,25.78,25.82,16340,0
+BLTD.US,D,20250929,000000,25.8638,25.89,25.86,25.86,9280,0
+BLTD.US,D,20250930,000000,25.9086,25.95,25.815,25.84,13239,0
+BLTD.US,D,20251001,000000,25.93,25.98,25.855,25.9,14943,0
+BLTD.US,D,20251002,000000,25.91,26,25.91,25.9712,15206,0
+BLTD.US,D,20251003,000000,25.99,25.99,25.92,25.95,10301,0
+BLTD.US,D,20251006,000000,25.8599,25.88,25.82,25.82,8209,0
+BLTD.US,D,20251007,000000,25.85,25.92,25.85,25.89,18154,0
+BLTD.US,D,20251008,000000,25.9524,25.9524,25.885,25.885,34687,0
+BLTD.US,D,20251009,000000,25.859,25.86,25.83,25.86,11592,0
+BLTD.US,D,20251010,000000,25.9658,26.0458,25.9658,26.03,9943,0
+BLTD.US,D,20251013,000000,25.9924,26.09,25.977,26.09,5372,0
+BLTD.US,D,20251014,000000,26.0488,26.18,26.0488,26.18,46411,0
+BLTD.US,D,20251015,000000,26.24,26.26,26.1025,26.16,24417,0
+BLTD.US,D,20251016,000000,26.13,26.29,26.13,26.28,51130,0
+BLTD.US,D,20251017,000000,26.2,26.25,26.19,26.25,45191,0
+BLTD.US,D,20251020,000000,26.29,26.33,26.29,26.33,1848,0
+BLTD.US,D,20251021,000000,26.4,26.42,26.3742,26.39,43182,0
+BLTD.US,D,20251022,000000,26.36,26.4,26.3388,26.4,19816,0
+BLTD.US,D,20251023,000000,26.33,26.36,26.3063,26.3063,24205,0
+BLTD.US,D,20251024,000000,26.3184,26.34,26.3184,26.33,8470,0
+BLTD.US,D,20251027,000000,26.31,26.4,26.31,26.39,15845,0
+BLTD.US,D,20251028,000000,26.39,26.44,26.39,26.44,27477,0
+BLTD.US,D,20251029,000000,26.4,26.4,26.22,26.22,10848,0
+BLTD.US,D,20251030,000000,25.97,26.08,25.97,26,37226,0
+BLTD.US,D,20251031,000000,26,26.005,25.9148,25.92,17095,0
+BLTD.US,D,20251103,000000,25.8,25.84,25.8,25.84,14690,0
+BLTD.US,D,20251104,000000,25.9199,25.92,25.88,25.89,6411,0
+BLTD.US,D,20251105,000000,25.82,25.82,25.729,25.73,30987,0
+BLTD.US,D,20251106,000000,25.86,25.9,25.8517,25.9,16048,0
+BLTD.US,D,20251107,000000,25.82,25.88,25.81,25.82,14251,0
+BLTD.US,D,20251110,000000,25.83,25.85,25.82,25.84,21994,0
+BLTD.US,D,20251111,000000,25.93,25.97,25.93,25.97,11344,0
+BLTD.US,D,20251112,000000,25.95,25.99,25.95,25.96,31086,0
+BLTD.US,D,20251113,000000,25.85,25.85,25.81,25.81,22488,0
+BLTD.US,D,20251114,000000,25.81,25.8133,25.71,25.71,26080,0
+BLTD.US,D,20251117,000000,25.74,25.79,25.73,25.74,36418,0
+BLTD.US,D,20251118,000000,25.79,25.7966,25.6945,25.75,34348,0
+BLTD.US,D,20251119,000000,25.78,25.8,25.7,25.71,29534,0
+BLTD.US,D,20251120,000000,25.8047,25.8047,25.76,25.79,12124,0
+BLTD.US,D,20251121,000000,25.85,25.85,25.785,25.85,21040,0
+BLTD.US,D,20251124,000000,25.95,25.99,25.94,25.9728,6564,0
+BLTD.US,D,20251125,000000,25.99,26.01,25.9547,25.9547,14039,0
+BLTD.US,D,20251126,000000,25.94,26.06,25.9,26.06,25332,0
+BLTD.US,D,20251128,000000,26,26,25.96,25.9807,1568,0
+BLTD.US,D,20251201,000000,25.77,25.77,25.74,25.7547,30133,0
+BLTD.US,D,20251202,000000,25.72,25.8,25.7199,25.7747,13342,0
+BLTD.US,D,20251203,000000,25.81,25.85,25.81,25.825,10740,0
+BLTD.US,D,20251204,000000,25.78,25.78,25.74,25.77,15677,0
+BLTD.US,D,20251205,000000,25.68,25.7,25.67,25.6947,7460,0
+BLTD.US,D,20251208,000000,25.58,25.6347,25.57,25.6347,7783,0
+BLTD.US,D,20251209,000000,25.62,25.6485,25.598,25.62,61791,0
+BLTD.US,D,20251210,000000,25.7,25.74,25.65,25.7179,7100,0
+BLTD.US,D,20251211,000000,25.78,25.78,25.695,25.7,5548,0
+BLTD.US,D,20251212,000000,25.54,25.54,25.48,25.52,29222,0
+BLTD.US,D,20251215,000000,25.58,25.61,25.52,25.54,17755,0
+BLTD.US,D,20251216,000000,25.53,25.625,25.52,25.615,5369,0
+BLTD.US,D,20251217,000000,25.61,25.61,25.565,25.6,9083,0
+BLTD.US,D,20251218,000000,25.7099,25.72,25.66,25.7,4683,0
+BLTD.US,D,20251219,000000,25.67,25.67,25.6101,25.62,9898,0
+BLTD.US,D,20251222,000000,25.62,25.62,25.57,25.6047,10601,0
+BLTD.US,D,20251223,000000,25.53,25.6401,25.48,25.6283,9788,0
+BLTD.US,D,20251224,000000,25.6762,25.7509,25.67,25.7509,2192,0
+BLTD.US,D,20251226,000000,25.75,25.76,25.68,25.7198,7187,0
+BLTD.US,D,20251229,000000,25.74,25.78,25.73,25.78,25829,0
+BLTD.US,D,20251230,000000,25.52,25.58,25.52,25.55,5314,0
+BLTD.US,D,20251231,000000,25.51,25.545,25.4224,25.4224,35717,0
+BLTD.US,D,20260102,000000,25.39,25.41,25.38,25.395,7573,0
+BLTD.US,D,20260105,000000,25.42,25.49,25.42,25.48,10049,0
+BLTD.US,D,20260106,000000,25.435,25.475,25.4,25.4729,21907,0
+BLTD.US,D,20260107,000000,25.515,25.59,25.515,25.5372,4725,0
+BLTD.US,D,20260108,000000,25.46,25.48,25.43,25.45,24469,0
+BLTD.US,D,20260109,000000,25.55,25.58,25.545,25.58,36159,0
+BLTD.US,D,20260112,000000,25.51,25.58,25.51,25.53,52205,0
+BLTD.US,D,20260113,000000,25.521,25.59,25.52,25.568,16716,0
+BLTD.US,D,20260114,000000,25.636,25.69,25.636,25.6702,12339,0
+BLTD.US,D,20260115,000000,25.69,25.71,25.65,25.65,9894,0
+BLTD.US,D,20260116,000000,25.635,25.64,25.54,25.5561,7293,0
+BLTD.US,D,20260120,000000,25.39,25.39,25.329,25.329,4507,0
+BLTD.US,D,20260121,000000,25.36,25.51,25.3529,25.48,9297,0
+BLTD.US,D,20260122,000000,25.48,25.58,25.43,25.57,6811,0
+BLTD.US,D,20260123,000000,25.605,25.61,25.52,25.5999,17812,0
+BLTD.US,D,20260126,000000,25.67,25.68,25.6484,25.65,9402,0
+BLTD.US,D,20260127,000000,25.63,25.63,25.56,25.5606,2316,0
+BLTD.US,D,20260128,000000,25.53,25.54,25.47,25.5252,17829,0
+BLTD.US,D,20260129,000000,25.5017,25.5486,25.495,25.53,6622,0
+BLTD.US,D,20260130,000000,25.48,25.54,25.48,25.49,10980,0
+BLTD.US,D,20260202,000000,25.5,25.5,25.42,25.42,24231,0
+BLTD.US,D,20260203,000000,25.39,25.455,25.39,25.4543,5183,0
+BLTD.US,D,20260204,000000,25.415,25.43,25.383,25.42,24641,0
+BLTD.US,D,20260205,000000,25.46,25.6,25.46,25.6,17324,0
+BLTD.US,D,20260206,000000,25.56,25.597,25.5501,25.597,94422,0
+BLTD.US,D,20260209,000000,25.555,25.6145,25.55,25.61,4247,0
+BLTD.US,D,20260210,000000,25.76,25.82,25.7371,25.7539,8615,0
+BLTD.US,D,20260211,000000,25.675,25.76,25.62,25.6809,55122,0
+BLTD.US,D,20260212,000000,25.8,25.91,25.8,25.8967,29695,0
+BLTD.US,D,20260213,000000,25.9941,26.01,25.985,26,6855,0
+BLTD.US,D,20260217,000000,26.04,26.05,26.005,26.0378,10430,0
+BLTD.US,D,20260218,000000,25.9999,26.03,25.97,25.97,15247,0
diff --git a/daily/us/nyse stocks/1/bned.us.txt b/daily/us/nyse stocks/1/bned.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e206cc48eb6c43c626d9f13bcfb668e070dd73e6
--- /dev/null
+++ b/daily/us/nyse stocks/1/bned.us.txt	
@@ -0,0 +1,2652 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNED.US,D,20150804,000000,1285,1338,1280,1294,9831,0
+BNED.US,D,20150805,000000,1312,1322,1279,1313,8275,0
+BNED.US,D,20150806,000000,1337,1360,1257,1259,13088.92,0
+BNED.US,D,20150807,000000,1259,1313,1175,1180,9997,0
+BNED.US,D,20150810,000000,1181,1292,1181,1271,23690,0
+BNED.US,D,20150811,000000,1270,1339,1243,1318,9834.5,0
+BNED.US,D,20150812,000000,1313,1316,1263,1288,7294,0
+BNED.US,D,20150813,000000,1272,1301,1269,1295,5677,0
+BNED.US,D,20150814,000000,1302,1384,1300,1373,16847,0
+BNED.US,D,20150817,000000,1377,1442,1356,1409,6300,0
+BNED.US,D,20150818,000000,1386,1409,1322,1336,4943,0
+BNED.US,D,20150819,000000,1243,1351,1232,1311,2369,0
+BNED.US,D,20150820,000000,1285,1303,1258,1267,3753,0
+BNED.US,D,20150821,000000,1226,1300,1187,1287,6086,0
+BNED.US,D,20150824,000000,1200,1283,1200,1256,7498.6,0
+BNED.US,D,20150825,000000,1275,1289,1215,1217,4353,0
+BNED.US,D,20150826,000000,1237,1250,1210,1217,4165,0
+BNED.US,D,20150827,000000,1220,1248,1213,1241,2693,0
+BNED.US,D,20150828,000000,1235,1313,1217,1286,3287,0
+BNED.US,D,20150831,000000,1296,1325,1280,1290,4009,0
+BNED.US,D,20150901,000000,1271,1316,1268,1303,2554,0
+BNED.US,D,20150902,000000,1327,1400,1293,1331,5214,0
+BNED.US,D,20150903,000000,1342,1360,1291,1330,4256,0
+BNED.US,D,20150904,000000,1302,1382,1302,1345,3659,0
+BNED.US,D,20150908,000000,1345,1389,1323,1326,5614,0
+BNED.US,D,20150909,000000,1419,1461,1281,1295,9452,0
+BNED.US,D,20150910,000000,1296,1303,1264,1294,2836.84,0
+BNED.US,D,20150911,000000,1295,1295,1260,1274,3642,0
+BNED.US,D,20150914,000000,1274,1362,1267,1360,4655,0
+BNED.US,D,20150915,000000,1352,1360,1312,1329,3665,0
+BNED.US,D,20150916,000000,1325,1325,1290,1302,3006,0
+BNED.US,D,20150917,000000,1293,1303,1262,1292,2436,0
+BNED.US,D,20150918,000000,1278,1314,1260,1287,16074,0
+BNED.US,D,20150921,000000,1299,1299,1263,1271,3119,0
+BNED.US,D,20150922,000000,1265,1277,1256,1265,1566,0
+BNED.US,D,20150923,000000,1270,1270,1250,1255,1543,0
+BNED.US,D,20150924,000000,1254,1334,1253,1328,1956.48,0
+BNED.US,D,20150925,000000,1329,1344,1304,1337,2220,0
+BNED.US,D,20150928,000000,1329,1329,1259,1271,5565.71,0
+BNED.US,D,20150929,000000,1268,1304,1262,1276,4003,0
+BNED.US,D,20150930,000000,1284,1296,1268,1271,3126,0
+BNED.US,D,20151001,000000,1279,1299,1242,1243,4026,0
+BNED.US,D,20151002,000000,1240,1268,1232,1268,3008,0
+BNED.US,D,20151005,000000,1274,1292,1257,1261,1934.63,0
+BNED.US,D,20151006,000000,1267,1291,1246,1252,2221,0
+BNED.US,D,20151007,000000,1248,1290,1225,1269,4722,0
+BNED.US,D,20151008,000000,1241,1261,1232,1261,2332,0
+BNED.US,D,20151009,000000,1260,1260,1236,1242,2524,0
+BNED.US,D,20151012,000000,1245,1269,1223,1261,1828.45,0
+BNED.US,D,20151013,000000,1250,1272,1240,1245,2591,0
+BNED.US,D,20151014,000000,1243,1264,1230,1240,2451,0
+BNED.US,D,20151015,000000,1224,1265,1224,1265,2234,0
+BNED.US,D,20151016,000000,1272,1291,1259,1286,1572,0
+BNED.US,D,20151019,000000,1266,1286,1242,1270,2110,0
+BNED.US,D,20151020,000000,1262,1262,1237,1243,1895.83,0
+BNED.US,D,20151021,000000,1243,1253,1235,1244,1793,0
+BNED.US,D,20151022,000000,1256,1270,1241,1258,1281,0
+BNED.US,D,20151023,000000,1258,1264,1223,1256,2515,0
+BNED.US,D,20151026,000000,1347,1386,1310,1324,8514,0
+BNED.US,D,20151027,000000,1329,1358,1280,1299,3321,0
+BNED.US,D,20151028,000000,1303,1363,1280,1351,4549,0
+BNED.US,D,20151029,000000,1342,1401,1316,1397,4031,0
+BNED.US,D,20151030,000000,1397,1534,1386,1475,5609,0
+BNED.US,D,20151102,000000,1492,1492,1406,1420,3012.28,0
+BNED.US,D,20151103,000000,1420,1487,1413,1433,1936,0
+BNED.US,D,20151104,000000,1440,1474,1436,1459,2090.28,0
+BNED.US,D,20151105,000000,1462,1475,1427,1456,1316,0
+BNED.US,D,20151106,000000,1443,1493,1422,1493,2054,0
+BNED.US,D,20151109,000000,1498,1498,1436,1465,1683.09,0
+BNED.US,D,20151110,000000,1463,1473,1438,1451,1450,0
+BNED.US,D,20151111,000000,1457,1487,1395,1411,1465,0
+BNED.US,D,20151112,000000,1395,1423,1369,1373,1495,0
+BNED.US,D,20151113,000000,1358,1386,1335,1355,1971,0
+BNED.US,D,20151116,000000,1363,1434,1340,1420,2992,0
+BNED.US,D,20151117,000000,1430,1476,1406,1430,2499,0
+BNED.US,D,20151118,000000,1438,1464,1424,1455,1783,0
+BNED.US,D,20151119,000000,1452,1473,1430,1441,2073,0
+BNED.US,D,20151120,000000,1453,1490,1432,1485,1750,0
+BNED.US,D,20151123,000000,1488,1495,1449,1493,2009,0
+BNED.US,D,20151124,000000,1478,1489,1442,1481,2442,0
+BNED.US,D,20151125,000000,1480,1526,1468,1514,2576,0
+BNED.US,D,20151127,000000,1513,1549,1486,1527,594,0
+BNED.US,D,20151130,000000,1528,1528,1417,1445,3159,0
+BNED.US,D,20151201,000000,1439,1464,1415,1447,1250.35,0
+BNED.US,D,20151202,000000,1449,1505,1438,1472,2089.27,0
+BNED.US,D,20151203,000000,1472,1488,1384,1400,4296.83,0
+BNED.US,D,20151204,000000,1398,1419,1292,1297,6575,0
+BNED.US,D,20151207,000000,1286,1337,1272,1280,3572,0
+BNED.US,D,20151208,000000,1095,1131,911,931,28287.27,0
+BNED.US,D,20151209,000000,931,933,815,899,21964,0
+BNED.US,D,20151210,000000,895,903,860,876,6739,0
+BNED.US,D,20151211,000000,855,872,843,870,10217,0
+BNED.US,D,20151214,000000,900,930,875,903,9831.19,0
+BNED.US,D,20151215,000000,905,910,883,902,8028,0
+BNED.US,D,20151216,000000,908,942,896,935,4778,0
+BNED.US,D,20151217,000000,942,967,926,963,4295,0
+BNED.US,D,20151218,000000,971,1030,968,1002,17987,0
+BNED.US,D,20151221,000000,1010,1010,966,976,3456,0
+BNED.US,D,20151222,000000,975,993,965,966,3090.61,0
+BNED.US,D,20151223,000000,961,1000,961,993,2272,0
+BNED.US,D,20151224,000000,993,1030,986,1016,998.5,0
+BNED.US,D,20151228,000000,1015,1028,991,1006,2290.9,0
+BNED.US,D,20151229,000000,1001,1013,996,1013,1774.69,0
+BNED.US,D,20151230,000000,1009,1023.1,1000,1010,1259.19,0
+BNED.US,D,20151231,000000,1000,1013,992,995,1719.94,0
+BNED.US,D,20160104,000000,978,982,955,957,5066.29,0
+BNED.US,D,20160105,000000,966,975,940,962,4155.79,0
+BNED.US,D,20160106,000000,945,962,944,949,2872.26,0
+BNED.US,D,20160107,000000,930,950,910,914,3867.88,0
+BNED.US,D,20160108,000000,922,940,903,903,5078.28,0
+BNED.US,D,20160111,000000,906,933,884,893,4278.97,0
+BNED.US,D,20160112,000000,896,921,875,887,6013.46,0
+BNED.US,D,20160113,000000,898,908,854,873,6414.37,0
+BNED.US,D,20160114,000000,878,918,877,911,5056.84,0
+BNED.US,D,20160115,000000,884,930,883,914,5222.52,0
+BNED.US,D,20160119,000000,922,1004,915,935,6968,0
+BNED.US,D,20160120,000000,929,981,928,963,4571.32,0
+BNED.US,D,20160121,000000,971,1032,960,1011,3025.56,0
+BNED.US,D,20160122,000000,1024,1042,1004,1036,2206.82,0
+BNED.US,D,20160125,000000,1029,1048,991,999,4158.75,0
+BNED.US,D,20160126,000000,1004,1011,985,1010,3346.72,0
+BNED.US,D,20160127,000000,1012,1036,1000,1014,3394.21,0
+BNED.US,D,20160128,000000,1027,1065,1015,1062,2837.95,0
+BNED.US,D,20160129,000000,1064,1103,1062,1102,4072.09,0
+BNED.US,D,20160201,000000,1108,1118,1068,1100,3238.87,0
+BNED.US,D,20160202,000000,1086,1098,1062,1074,3473.43,0
+BNED.US,D,20160203,000000,1085,1085,980,1026,3443.54,0
+BNED.US,D,20160204,000000,1025,1090,1024,1073,3875.65,0
+BNED.US,D,20160205,000000,1068,1080,1038,1045,2767.07,0
+BNED.US,D,20160208,000000,1039,1040,1003,1018,4876.99,0
+BNED.US,D,20160209,000000,1014,1014,980,998,4243.19,0
+BNED.US,D,20160210,000000,1007,1038,999,1000,2599.34,0
+BNED.US,D,20160211,000000,981,1001,966,991,1710.97,0
+BNED.US,D,20160212,000000,994,1005,975,995,1849.12,0
+BNED.US,D,20160216,000000,1003,1028,978,1020,3420.66,0
+BNED.US,D,20160217,000000,1029,1049,1026,1031,2661,0
+BNED.US,D,20160218,000000,1029,1042,1004,1038,1740.48,0
+BNED.US,D,20160219,000000,1038,1054,1007,1020,2150.88,0
+BNED.US,D,20160222,000000,1028,1070,1018,1059,3499.18,0
+BNED.US,D,20160223,000000,1052,1069,1035,1035,2270.64,0
+BNED.US,D,20160224,000000,1025,1046,996,1042,2722.91,0
+BNED.US,D,20160225,000000,1043,1046,1012,1021,1874.38,0
+BNED.US,D,20160226,000000,1028,1054,999,1040,2158.07,0
+BNED.US,D,20160229,000000,1041,1072,1034,1068,2464.37,0
+BNED.US,D,20160301,000000,1073,1099,1065,1094,2183.89,0
+BNED.US,D,20160302,000000,1087,1101,1062,1073,2391.28,0
+BNED.US,D,20160303,000000,1070,1098,1050.5,1080,2915.02,0
+BNED.US,D,20160304,000000,1074,1100,1069,1079,2061.46,0
+BNED.US,D,20160307,000000,1082,1143,1075,1139,6512.76,0
+BNED.US,D,20160308,000000,1157,1192.99,964,969,6048.07,0
+BNED.US,D,20160309,000000,971,995,954,971,4708.58,0
+BNED.US,D,20160310,000000,977,986,959,977,3449.08,0
+BNED.US,D,20160311,000000,980,998,975,993,2333.01,0
+BNED.US,D,20160314,000000,988,999,978,991,1256.79,0
+BNED.US,D,20160315,000000,986,992,970,977,1410.02,0
+BNED.US,D,20160316,000000,972,1017,972,1004,1548.83,0
+BNED.US,D,20160317,000000,1001,1003,980,997,1828.54,0
+BNED.US,D,20160318,000000,1002,1009,953,974,4699.49,0
+BNED.US,D,20160321,000000,963,997,963,980,1636.91,0
+BNED.US,D,20160322,000000,967,1007,966,993,1273.79,0
+BNED.US,D,20160323,000000,984,999,953,955,1974.16,0
+BNED.US,D,20160324,000000,956,997,956,995,1946.85,0
+BNED.US,D,20160328,000000,995,1000,949,950,2118.33,0
+BNED.US,D,20160329,000000,950,963,927,963,2801.09,0
+BNED.US,D,20160330,000000,965,992,955,976,1494.65,0
+BNED.US,D,20160331,000000,979,988.5,974,980,1482.09,0
+BNED.US,D,20160401,000000,970,970,951,958,1455.85,0
+BNED.US,D,20160404,000000,954,967,937,940,1107.34,0
+BNED.US,D,20160405,000000,930,945,921,925,2090.71,0
+BNED.US,D,20160406,000000,922,937,899,926,1786.7,0
+BNED.US,D,20160407,000000,924,933,890,892,4801.31,0
+BNED.US,D,20160408,000000,900,900,871,883,2202.45,0
+BNED.US,D,20160411,000000,884,909,879,881,1920.2,0
+BNED.US,D,20160412,000000,880,920,871,899,2083.66,0
+BNED.US,D,20160413,000000,918,965,916,947,3528.91,0
+BNED.US,D,20160414,000000,946,972,946,962,2344.92,0
+BNED.US,D,20160415,000000,957,966,934,962,1727.9,0
+BNED.US,D,20160418,000000,950,983.95,950,977,1683.66,0
+BNED.US,D,20160419,000000,967,985,967,977,1324.38,0
+BNED.US,D,20160420,000000,972,985,970,978,1499.94,0
+BNED.US,D,20160421,000000,980,999,973,997,1670.48,0
+BNED.US,D,20160422,000000,992,1010.5,987,1010,2910.85,0
+BNED.US,D,20160425,000000,1005,1007,963,985,1963.43,0
+BNED.US,D,20160426,000000,986,1011,985,1000,1307.98,0
+BNED.US,D,20160427,000000,998,1005,991,999,1415.96,0
+BNED.US,D,20160428,000000,992,997,958.5,962,2663.22,0
+BNED.US,D,20160429,000000,956,973,935,936,1912.06,0
+BNED.US,D,20160502,000000,936,957,926.19,953,2159.53,0
+BNED.US,D,20160503,000000,941,948,925,933,2067.36,0
+BNED.US,D,20160504,000000,930,936,907,920,1587.49,0
+BNED.US,D,20160505,000000,930,934,911,919,2200.65,0
+BNED.US,D,20160506,000000,914,943,914,943,2443.4,0
+BNED.US,D,20160509,000000,929,970,929,941,3150.06,0
+BNED.US,D,20160510,000000,942,953,936,944,1665.1,0
+BNED.US,D,20160511,000000,938,944,876,878,2206.79,0
+BNED.US,D,20160512,000000,878,900,876,889,1260.83,0
+BNED.US,D,20160513,000000,882,911,867,886,2508.14,0
+BNED.US,D,20160516,000000,886,909.6,878,879,1998.09,0
+BNED.US,D,20160517,000000,871,894,851,869,2916.34,0
+BNED.US,D,20160518,000000,863,885,850,857,3286.77,0
+BNED.US,D,20160519,000000,857,890,857,869,2463.89,0
+BNED.US,D,20160520,000000,869,907.37,869,898,1662.43,0
+BNED.US,D,20160523,000000,895,908,888,895,2288.44,0
+BNED.US,D,20160524,000000,901,919,897,916,2609.23,0
+BNED.US,D,20160525,000000,913,942,907,942,1976.79,0
+BNED.US,D,20160526,000000,940,956,922.5,926,1172.43,0
+BNED.US,D,20160527,000000,922,943,916,932,1044.81,0
+BNED.US,D,20160531,000000,939,965,920,950,2126.9,0
+BNED.US,D,20160601,000000,945,990,940,990,2776.77,0
+BNED.US,D,20160602,000000,983,994,973,993,2304.51,0
+BNED.US,D,20160603,000000,994,994,954,966,1829.44,0
+BNED.US,D,20160606,000000,965,976,959,971,1287.11,0
+BNED.US,D,20160607,000000,969,995,934,983,1925.63,0
+BNED.US,D,20160608,000000,990,992.89,980,989,1764.35,0
+BNED.US,D,20160609,000000,983,984,952,971,1691.35,0
+BNED.US,D,20160610,000000,967,970,949,961,1233.18,0
+BNED.US,D,20160613,000000,961,979,953,955,1651.51,0
+BNED.US,D,20160614,000000,948,973,947,952,2157.21,0
+BNED.US,D,20160615,000000,949,997,946.02,974,2613.57,0
+BNED.US,D,20160616,000000,966,973,946,959,3467.08,0
+BNED.US,D,20160617,000000,962,980,960,972,8361.5,0
+BNED.US,D,20160620,000000,985,1033,985,1016,3358.56,0
+BNED.US,D,20160621,000000,1016,1021,1001,1010,1413.69,0
+BNED.US,D,20160622,000000,1009,1025,995,998,2134.19,0
+BNED.US,D,20160623,000000,1010,1075,1006,1029,3338.05,0
+BNED.US,D,20160624,000000,1002,1016,973,1007,10526.05,0
+BNED.US,D,20160627,000000,989,994.5,948,959,2451.97,0
+BNED.US,D,20160628,000000,970,982,939,942,5679.3,0
+BNED.US,D,20160629,000000,962,1003,956.17,995,7673.67,0
+BNED.US,D,20160630,000000,1005,1015,986,1015,5353.14,0
+BNED.US,D,20160701,000000,1021,1055,1021,1051,2118.87,0
+BNED.US,D,20160705,000000,1040,1046,1009,1024,1663.74,0
+BNED.US,D,20160706,000000,1024,1052,1021,1049,2700.5,0
+BNED.US,D,20160707,000000,1055,1072,1048,1053,1509.78,0
+BNED.US,D,20160708,000000,1063,1093,1063,1090,4192.01,0
+BNED.US,D,20160711,000000,1100,1128.5,1100,1124,3634.42,0
+BNED.US,D,20160712,000000,1132,1152,1132,1145,3086.4,0
+BNED.US,D,20160713,000000,1146,1156,1127,1138,2660.9,0
+BNED.US,D,20160714,000000,1140,1168,1140,1155,2732.79,0
+BNED.US,D,20160715,000000,1160,1169,1151,1164,2643.28,0
+BNED.US,D,20160718,000000,1156,1185,1156,1181,2871.34,0
+BNED.US,D,20160719,000000,1177,1188,1177,1177,1747.47,0
+BNED.US,D,20160720,000000,1178,1180,1162,1166,1108.97,0
+BNED.US,D,20160721,000000,1165,1174,1147,1155,2346.39,0
+BNED.US,D,20160722,000000,1157,1166,1153.5,1161,881.49,0
+BNED.US,D,20160725,000000,1157,1169,1155.6,1162,1869.73,0
+BNED.US,D,20160726,000000,1164,1180,1162,1166,2390.03,0
+BNED.US,D,20160727,000000,1169,1173,1161,1172,1435.7,0
+BNED.US,D,20160728,000000,1168,1171,1157,1158,1490.61,0
+BNED.US,D,20160729,000000,1155,1165,1144,1156,2203.6,0
+BNED.US,D,20160801,000000,1164,1172,1151,1160,1403.36,0
+BNED.US,D,20160802,000000,1164,1164,1125,1133,2390.85,0
+BNED.US,D,20160803,000000,1126,1140,1110,1139,2244.69,0
+BNED.US,D,20160804,000000,1134,1138,1117,1130,2034.29,0
+BNED.US,D,20160805,000000,1141,1178,1141,1164,1778.7,0
+BNED.US,D,20160808,000000,1169,1178,1165,1172,844.96,0
+BNED.US,D,20160809,000000,1164,1189,1164,1183,1175.96,0
+BNED.US,D,20160810,000000,1181,1200,1177,1180,745.11,0
+BNED.US,D,20160811,000000,1194,1220,1194,1194,1234.31,0
+BNED.US,D,20160812,000000,1193,1211,1179.8,1203,794.35,0
+BNED.US,D,20160815,000000,1202,1220,1200,1203,1049.33,0
+BNED.US,D,20160816,000000,1195,1202,1184,1197,802,0
+BNED.US,D,20160817,000000,1192,1192,1130,1137,1413.92,0
+BNED.US,D,20160818,000000,1141,1181,1139,1174,1379.02,0
+BNED.US,D,20160819,000000,1169,1169,1130,1149,1276.48,0
+BNED.US,D,20160822,000000,1150,1164,1143,1163,1126.8,0
+BNED.US,D,20160823,000000,1161,1181.7,1154,1156,753.77,0
+BNED.US,D,20160824,000000,1154,1165,1144,1149,899.41,0
+BNED.US,D,20160825,000000,1150,1150,1133,1137,899.85,0
+BNED.US,D,20160826,000000,1135,1140,1114,1127,1028.45,0
+BNED.US,D,20160829,000000,1123,1134,1114.5,1125,1101.92,0
+BNED.US,D,20160830,000000,1121,1129,1112,1118,1140.61,0
+BNED.US,D,20160831,000000,1120,1127.5,1104,1119,1312.18,0
+BNED.US,D,20160901,000000,1117,1125,1086,1111,1224.04,0
+BNED.US,D,20160902,000000,1114,1137,1110,1131,1012.97,0
+BNED.US,D,20160906,000000,1143,1209,1119,1203,2019.08,0
+BNED.US,D,20160907,000000,1208,1231,1187,1224,1958.24,0
+BNED.US,D,20160908,000000,1177,1177,1083.5,1114,6045.54,0
+BNED.US,D,20160909,000000,1090,1094.9,1050,1056,4145.59,0
+BNED.US,D,20160912,000000,1044,1076,1010,1015,3800.57,0
+BNED.US,D,20160913,000000,1013,1020,983,984,2400.55,0
+BNED.US,D,20160914,000000,988,988,945,955,2453.68,0
+BNED.US,D,20160915,000000,946,980,941,975,2418.25,0
+BNED.US,D,20160916,000000,978,988,957,970,6407.95,0
+BNED.US,D,20160919,000000,973,987,954,966,1868.53,0
+BNED.US,D,20160920,000000,969,972,953,954,2072.8,0
+BNED.US,D,20160921,000000,952,969,940,958,2587.63,0
+BNED.US,D,20160922,000000,965,1002.96,961,998,3241.81,0
+BNED.US,D,20160923,000000,993,1009,978,984,1977.55,0
+BNED.US,D,20160926,000000,970,982.04,950.5,954,2878.56,0
+BNED.US,D,20160927,000000,948,959,947,956,2041.31,0
+BNED.US,D,20160928,000000,952,958,941,954,1660.55,0
+BNED.US,D,20160929,000000,958,964.9,927,929,1369.37,0
+BNED.US,D,20160930,000000,929,963,929,957,3430.02,0
+BNED.US,D,20161003,000000,946,962,941,946,1427.2,0
+BNED.US,D,20161004,000000,949,956,926,931,1825.21,0
+BNED.US,D,20161005,000000,935,957,924,942,1553.88,0
+BNED.US,D,20161006,000000,937,959,921,957,1826.68,0
+BNED.US,D,20161007,000000,950,958,931,938,1737.67,0
+BNED.US,D,20161010,000000,946,967,938,950,1974.54,0
+BNED.US,D,20161011,000000,946,969,941,964,4059.09,0
+BNED.US,D,20161012,000000,975,996,956,989,5118.2,0
+BNED.US,D,20161013,000000,980,985,960,962,1823.38,0
+BNED.US,D,20161014,000000,970,979,955,960,1271.32,0
+BNED.US,D,20161017,000000,954,955,931,935,1151.37,0
+BNED.US,D,20161018,000000,946,948,930,930,782.13,0
+BNED.US,D,20161019,000000,935,949,915,946,1790.8,0
+BNED.US,D,20161020,000000,939,950.22,930,945,992.62,0
+BNED.US,D,20161021,000000,934,965,922,960,1677.05,0
+BNED.US,D,20161024,000000,967,986,967,981,1342.46,0
+BNED.US,D,20161025,000000,978,980,955,962,743.42,0
+BNED.US,D,20161026,000000,957,967,947,951,692.8,0
+BNED.US,D,20161027,000000,949,951,925,928,1161.21,0
+BNED.US,D,20161028,000000,921,938,918,925,919.54,0
+BNED.US,D,20161031,000000,922,931,908,931,924.77,0
+BNED.US,D,20161101,000000,927,933,898,909,1510.86,0
+BNED.US,D,20161102,000000,903,907,883.55,887,1030.56,0
+BNED.US,D,20161103,000000,894,896,877,885,1340.76,0
+BNED.US,D,20161104,000000,892,898,875,875,1091.13,0
+BNED.US,D,20161107,000000,899,912,893,908,1138.79,0
+BNED.US,D,20161108,000000,907,927,892,922,1199.97,0
+BNED.US,D,20161109,000000,905,955,905,945,2230.09,0
+BNED.US,D,20161110,000000,955,1012,955,996,2864.03,0
+BNED.US,D,20161111,000000,1002,1044,975,1040,2731.56,0
+BNED.US,D,20161114,000000,1054,1090.56,1024,1048,2666.25,0
+BNED.US,D,20161115,000000,1047,1048,1003,1043,1012.45,0
+BNED.US,D,20161116,000000,1041,1064.17,1038,1055,1477.93,0
+BNED.US,D,20161117,000000,1059,1075,1057.5,1072,800.54,0
+BNED.US,D,20161118,000000,1075,1097,1058,1097,1493.65,0
+BNED.US,D,20161121,000000,1092,1102,1079,1099,1028.57,0
+BNED.US,D,20161122,000000,1100,1134,1098,1131,1932.72,0
+BNED.US,D,20161123,000000,1126,1155,1126,1149,1291.71,0
+BNED.US,D,20161125,000000,1148,1166,1140,1166,806.4,0
+BNED.US,D,20161128,000000,1165,1165,1108,1132,993.28,0
+BNED.US,D,20161129,000000,1142,1166,1134,1157,1562.83,0
+BNED.US,D,20161130,000000,1156,1165,1128,1137,2035.85,0
+BNED.US,D,20161201,000000,1142,1169.5,1127,1136,1300.7,0
+BNED.US,D,20161202,000000,1134,1145,1125,1129,694.49,0
+BNED.US,D,20161205,000000,1141,1168,1137.01,1159,1636.77,0
+BNED.US,D,20161206,000000,1014,1026,951,994,9022.24,0
+BNED.US,D,20161207,000000,1006,1097,1005,1095,5419.7,0
+BNED.US,D,20161208,000000,1088,1160,1076,1160,4480.21,0
+BNED.US,D,20161209,000000,1161,1199,1153,1199,3760.4,0
+BNED.US,D,20161212,000000,1182,1206,1162,1200,2346.32,0
+BNED.US,D,20161213,000000,1205,1235,1178,1222,5364.37,0
+BNED.US,D,20161214,000000,1206,1244,1204,1217,2700.48,0
+BNED.US,D,20161215,000000,1224,1255,1205,1239,3086.14,0
+BNED.US,D,20161216,000000,1245,1284,1222,1283,7775.74,0
+BNED.US,D,20161219,000000,1284,1300,1257,1283,3005.71,0
+BNED.US,D,20161220,000000,1287,1315,1263,1275,2469.68,0
+BNED.US,D,20161221,000000,1281,1281,1247,1251,1384.63,0
+BNED.US,D,20161222,000000,1249,1251.92,1195,1201,1565.6,0
+BNED.US,D,20161223,000000,1194,1220,1173,1184,1580.48,0
+BNED.US,D,20161227,000000,1179,1205,1167,1185,1119.88,0
+BNED.US,D,20161228,000000,1188,1202,1170,1191,1655.16,0
+BNED.US,D,20161229,000000,1194,1216,1165,1184,1425.62,0
+BNED.US,D,20161230,000000,1182,1190,1145,1147,1590.03,0
+BNED.US,D,20170103,000000,1166,1198,1161.01,1189,1540.66,0
+BNED.US,D,20170104,000000,1183,1225,1182,1214,1909.48,0
+BNED.US,D,20170105,000000,1196,1196,1125,1141,1704.38,0
+BNED.US,D,20170106,000000,1155,1159,1126,1134,1117.63,0
+BNED.US,D,20170109,000000,1127,1148,1113,1129,921.66,0
+BNED.US,D,20170110,000000,1128,1170,1126,1158,1265.01,0
+BNED.US,D,20170111,000000,1159,1159,1129,1150,858.78,0
+BNED.US,D,20170112,000000,1145,1164.99,1119,1131,907.4,0
+BNED.US,D,20170113,000000,1141,1160.74,1119,1121,778.59,0
+BNED.US,D,20170117,000000,1126,1196,1126,1147,1312.78,0
+BNED.US,D,20170118,000000,1143,1151,1116,1135,1147.94,0
+BNED.US,D,20170119,000000,1135,1145,1066,1080,1479.41,0
+BNED.US,D,20170120,000000,1079,1099,1072,1085,1467.99,0
+BNED.US,D,20170123,000000,1084,1091,1058,1061,1006.59,0
+BNED.US,D,20170124,000000,1062,1079,1057,1061,1241.95,0
+BNED.US,D,20170125,000000,1073,1105,1053,1097,1726.26,0
+BNED.US,D,20170126,000000,1089,1100,1041,1045,1073.6,0
+BNED.US,D,20170127,000000,1050,1060.9,1010,1015,2007.47,0
+BNED.US,D,20170130,000000,1005,1015,985,996,1769.5,0
+BNED.US,D,20170131,000000,977,1007,971,1005,1920.26,0
+BNED.US,D,20170201,000000,1012,1020,987,991,1175.9,0
+BNED.US,D,20170202,000000,987,999,975,989,962.98,0
+BNED.US,D,20170203,000000,999,1021,989,1019,1593.83,0
+BNED.US,D,20170206,000000,1007,1017,977,991,1548.29,0
+BNED.US,D,20170207,000000,990,1001,972,972,1318.04,0
+BNED.US,D,20170208,000000,968,984,944,975,3351.98,0
+BNED.US,D,20170209,000000,980,1011,974,1006,1217.2,0
+BNED.US,D,20170210,000000,1010,1026,1004,1022,1039.01,0
+BNED.US,D,20170213,000000,1022,1022,989,997,1200.59,0
+BNED.US,D,20170214,000000,987,1008,985,1004,1290.78,0
+BNED.US,D,20170215,000000,995,1008,987,1003,1077.66,0
+BNED.US,D,20170216,000000,1008,1008,971,989,1563,0
+BNED.US,D,20170217,000000,990,1017,977,1015,2351.08,0
+BNED.US,D,20170221,000000,1008,1032,1008,1024,1757.88,0
+BNED.US,D,20170222,000000,1026,1027,1008,1021,1639.9,0
+BNED.US,D,20170223,000000,1023,1023,976,995,2287.33,0
+BNED.US,D,20170224,000000,979,1021,976,1005,2187.78,0
+BNED.US,D,20170227,000000,1000,1022,975,1011,3179.93,0
+BNED.US,D,20170228,000000,967,1130,945.5,960,6569,0
+BNED.US,D,20170301,000000,993,1025,979,1015,7100.31,0
+BNED.US,D,20170302,000000,1014,1018,994,1002,2913.08,0
+BNED.US,D,20170303,000000,1000,1011,970,971,2199.71,0
+BNED.US,D,20170306,000000,952,963,909,931,3584.97,0
+BNED.US,D,20170307,000000,921,932.31,913,917,1879.86,0
+BNED.US,D,20170308,000000,916,979,916,960,2273.24,0
+BNED.US,D,20170309,000000,958,966,941,946,1478.88,0
+BNED.US,D,20170310,000000,955,968,946,956,1920.81,0
+BNED.US,D,20170313,000000,953,957,931,938,1450.23,0
+BNED.US,D,20170314,000000,936,962,923.5,953,1429.18,0
+BNED.US,D,20170315,000000,959,966,945,959,1283.19,0
+BNED.US,D,20170316,000000,966,970,950,962,1553.01,0
+BNED.US,D,20170317,000000,965,984,959,977,6359.74,0
+BNED.US,D,20170320,000000,977,977,950,960,2089.17,0
+BNED.US,D,20170321,000000,961,961,912,939,2258.68,0
+BNED.US,D,20170322,000000,934,948,925,943,1885.6,0
+BNED.US,D,20170323,000000,936,966,934,956,1505.52,0
+BNED.US,D,20170324,000000,958,961,935,938,1516.9,0
+BNED.US,D,20170327,000000,921,957,921,950,1945.34,0
+BNED.US,D,20170328,000000,939,952,934,946,1576.96,0
+BNED.US,D,20170329,000000,940,988,938,984,3382.84,0
+BNED.US,D,20170330,000000,986,989,964,968,2073.19,0
+BNED.US,D,20170331,000000,960,967,948,959,4835.82,0
+BNED.US,D,20170403,000000,960,960,934.5,947,2225.23,0
+BNED.US,D,20170404,000000,948,957,929,938,1591.18,0
+BNED.US,D,20170405,000000,950,962,918,943,3510.13,0
+BNED.US,D,20170406,000000,943,952,936,948,2437.63,0
+BNED.US,D,20170407,000000,948,989.5,939,986,2261.11,0
+BNED.US,D,20170410,000000,981,1015,979,992,2561.41,0
+BNED.US,D,20170411,000000,989,1000,968,991,1475.39,0
+BNED.US,D,20170412,000000,992,992,964,966,1103.86,0
+BNED.US,D,20170413,000000,970,970,948,962,1731.29,0
+BNED.US,D,20170417,000000,965,974,946,972,2967,0
+BNED.US,D,20170418,000000,967,991,960,988,1776.48,0
+BNED.US,D,20170419,000000,995,1015,991.5,1012,2917.98,0
+BNED.US,D,20170420,000000,1019,1047,1017,1042,2340.17,0
+BNED.US,D,20170421,000000,1039,1047,1018,1030,2162.76,0
+BNED.US,D,20170424,000000,1052,1055,1017,1038,2889.44,0
+BNED.US,D,20170425,000000,1047,1069,1035,1038,2530.03,0
+BNED.US,D,20170426,000000,1032,1093,1032,1074,5234.71,0
+BNED.US,D,20170427,000000,1081,1087,1053,1064,1291.31,0
+BNED.US,D,20170428,000000,1067,1067,1034,1041,2696.14,0
+BNED.US,D,20170501,000000,1042,1045,1025,1034,912.99,0
+BNED.US,D,20170502,000000,1035,1043,1021.1,1032,1696.64,0
+BNED.US,D,20170503,000000,1029,1034,1016,1030,1503.65,0
+BNED.US,D,20170504,000000,1034,1040,1014,1031,978.18,0
+BNED.US,D,20170505,000000,1035,1038,1016,1029,1132.1,0
+BNED.US,D,20170508,000000,1026,1047,1022.5,1041,1556.83,0
+BNED.US,D,20170509,000000,1037,1045.5,1022,1033,1299.31,0
+BNED.US,D,20170510,000000,1026,1040,1013,1037,2521.41,0
+BNED.US,D,20170511,000000,1028,1030,981,1016,1959.44,0
+BNED.US,D,20170512,000000,1007,1007,978,982,1216.02,0
+BNED.US,D,20170515,000000,983,989,942,952,1941.6,0
+BNED.US,D,20170516,000000,954,954,924,935,2204.92,0
+BNED.US,D,20170517,000000,920,929,905,910,1751.98,0
+BNED.US,D,20170518,000000,901,923,901,910,1382.29,0
+BNED.US,D,20170519,000000,907,923,903,914,1192.1,0
+BNED.US,D,20170522,000000,930,946,925,935,1793.61,0
+BNED.US,D,20170523,000000,940,942,924,925,1360.91,0
+BNED.US,D,20170524,000000,922,938,914,924,1347.99,0
+BNED.US,D,20170525,000000,933,958,923,947,1571.88,0
+BNED.US,D,20170526,000000,955,958,934,942,1016.61,0
+BNED.US,D,20170530,000000,942,948,929,942,735.05,0
+BNED.US,D,20170531,000000,941,952.5,931,949,1943.09,0
+BNED.US,D,20170601,000000,946,998,940,996,1350.38,0
+BNED.US,D,20170602,000000,996,1030,995,1003,1721.26,0
+BNED.US,D,20170605,000000,1007,1011,994,994,1333.94,0
+BNED.US,D,20170606,000000,985,990,959,977,2510.49,0
+BNED.US,D,20170607,000000,977,977,950,959,1489.22,0
+BNED.US,D,20170608,000000,963,1000,962,989,890.04,0
+BNED.US,D,20170609,000000,993,1029,980,1023,1608.04,0
+BNED.US,D,20170612,000000,1023,1063,1023,1031,1534.08,0
+BNED.US,D,20170613,000000,1031,1042,1016,1022,1117.53,0
+BNED.US,D,20170614,000000,1023,1025,1003,1021,1281.66,0
+BNED.US,D,20170615,000000,1000,1022,979,1014,1172.33,0
+BNED.US,D,20170616,000000,994,1033,991,1031,4101.24,0
+BNED.US,D,20170619,000000,1035,1035,1012.5,1022,1318.07,0
+BNED.US,D,20170620,000000,1019,1051,1009,1042,2262.48,0
+BNED.US,D,20170621,000000,1043,1048,1014,1036,1672.41,0
+BNED.US,D,20170622,000000,1039,1067,1038,1063,1732.95,0
+BNED.US,D,20170623,000000,1070,1110,1059,1100,6055.43,0
+BNED.US,D,20170626,000000,1105,1112,1067,1081,2383.75,0
+BNED.US,D,20170627,000000,1073,1093,1073,1076,1527.62,0
+BNED.US,D,20170628,000000,1089,1097,1075,1082,1791.95,0
+BNED.US,D,20170629,000000,1080,1090,1063,1073,2661.76,0
+BNED.US,D,20170630,000000,1073,1079,1062,1063,1660.59,0
+BNED.US,D,20170703,000000,1059,1085,1059,1076,1908.18,0
+BNED.US,D,20170705,000000,1068,1085.75,1062,1076,2117.18,0
+BNED.US,D,20170706,000000,1072,1072,1014,1018,3097.01,0
+BNED.US,D,20170707,000000,1020,1027,989,1023,2564.2,0
+BNED.US,D,20170710,000000,1024,1024,963,967,2476.98,0
+BNED.US,D,20170711,000000,970,1019,967,1004,5608.99,0
+BNED.US,D,20170712,000000,1085,1101,847.1,889,15961.51,0
+BNED.US,D,20170713,000000,879,895,783,797,10678.66,0
+BNED.US,D,20170714,000000,797,805,761,776,10849.02,0
+BNED.US,D,20170717,000000,783,799,771,779,6034.3,0
+BNED.US,D,20170718,000000,773,802,755,785,6134.43,0
+BNED.US,D,20170719,000000,785,786,745,780,12179.88,0
+BNED.US,D,20170720,000000,779,823,779,791,7417.81,0
+BNED.US,D,20170721,000000,801,801,729.5,753,7141.63,0
+BNED.US,D,20170724,000000,752,752,713,719,5159.78,0
+BNED.US,D,20170725,000000,730,757,730,750,3649.54,0
+BNED.US,D,20170726,000000,751,756,733,755,2880.43,0
+BNED.US,D,20170727,000000,763,774,736,750,4193.31,0
+BNED.US,D,20170728,000000,748,756,723,742,2955.53,0
+BNED.US,D,20170731,000000,742,748,722,723,3114.73,0
+BNED.US,D,20170801,000000,727,728,710,720,2571.11,0
+BNED.US,D,20170802,000000,720,728,707,708,2877.09,0
+BNED.US,D,20170803,000000,709,720.04,706,710,2282.92,0
+BNED.US,D,20170804,000000,722,731,708,726,3543.91,0
+BNED.US,D,20170807,000000,725,728,702,704,2601.59,0
+BNED.US,D,20170808,000000,704,721,690,711,3572.03,0
+BNED.US,D,20170809,000000,707,707,687,692,3087.43,0
+BNED.US,D,20170810,000000,687,687,662,671,3137.81,0
+BNED.US,D,20170811,000000,662,689,646,684,4197.69,0
+BNED.US,D,20170814,000000,689,698,679,693,2115.31,0
+BNED.US,D,20170815,000000,694,694,660,668,2042.23,0
+BNED.US,D,20170816,000000,669,684,667,683,2127.41,0
+BNED.US,D,20170817,000000,678,693,668,679,2543.34,0
+BNED.US,D,20170818,000000,670,696,670,692,2467.33,0
+BNED.US,D,20170821,000000,685,694,675,683,2095.2,0
+BNED.US,D,20170822,000000,687,708,682,702,5214.47,0
+BNED.US,D,20170823,000000,698,702,677,679,1768.51,0
+BNED.US,D,20170824,000000,676,700,676,690,1628.46,0
+BNED.US,D,20170825,000000,697,703.5,688,698,1869.05,0
+BNED.US,D,20170828,000000,699,708,692,694,3926.38,0
+BNED.US,D,20170829,000000,690,695,679,682,2068.64,0
+BNED.US,D,20170830,000000,632,633,551,561,21275.12,0
+BNED.US,D,20170831,000000,560,563,504,518,17750.81,0
+BNED.US,D,20170901,000000,517,555,513,551,11902.98,0
+BNED.US,D,20170905,000000,545,555,503,522,12164.25,0
+BNED.US,D,20170906,000000,527,527,511,520,5754.78,0
+BNED.US,D,20170907,000000,519,548,519,532,4767.82,0
+BNED.US,D,20170908,000000,531,562,526.5,559,4994.34,0
+BNED.US,D,20170911,000000,568,575,548,550,3862.52,0
+BNED.US,D,20170912,000000,556,590,551,583,5832.48,0
+BNED.US,D,20170913,000000,583,599,583,589,5692.65,0
+BNED.US,D,20170914,000000,591,601,582,588,5367.43,0
+BNED.US,D,20170915,000000,588,628,580.5,628,12203.47,0
+BNED.US,D,20170918,000000,628,638,617,621,6305.49,0
+BNED.US,D,20170919,000000,620,623,585,587,4961.93,0
+BNED.US,D,20170920,000000,587,614,560,609,14076.39,0
+BNED.US,D,20170921,000000,607,624,607,609,2266.67,0
+BNED.US,D,20170922,000000,607,632,606,628,2864.62,0
+BNED.US,D,20170925,000000,627,660,627,649,4231.31,0
+BNED.US,D,20170926,000000,650,684,650,664,5551.25,0
+BNED.US,D,20170927,000000,665,670,647,654,4356.76,0
+BNED.US,D,20170928,000000,653,661,641,651,3981.09,0
+BNED.US,D,20170929,000000,649,665,642,651,3220.66,0
+BNED.US,D,20171002,000000,652,659,640,652,4078.59,0
+BNED.US,D,20171003,000000,659,667.5,635,661,4635.29,0
+BNED.US,D,20171004,000000,661,671,652,658,1968.58,0
+BNED.US,D,20171005,000000,658,674,655,674,2582.52,0
+BNED.US,D,20171006,000000,664,685,659,668,2290.46,0
+BNED.US,D,20171009,000000,668,674,637,642,2853.79,0
+BNED.US,D,20171010,000000,641,660,633,637,2468.41,0
+BNED.US,D,20171011,000000,640,646,617,628,2463.19,0
+BNED.US,D,20171012,000000,624,627.8,606,612,1714.64,0
+BNED.US,D,20171013,000000,610,631.5,610,619,1723.29,0
+BNED.US,D,20171016,000000,619,630,610.5,624,1776.59,0
+BNED.US,D,20171017,000000,618,652,618,648,2259.54,0
+BNED.US,D,20171018,000000,648,669,648,668,1813.8,0
+BNED.US,D,20171019,000000,661,666,648,655,1841.31,0
+BNED.US,D,20171020,000000,664,677,663,668,1740.7,0
+BNED.US,D,20171023,000000,667,676,647,655,2262.97,0
+BNED.US,D,20171024,000000,662,672,648,656,1797.85,0
+BNED.US,D,20171025,000000,653,670,637,661,2190.41,0
+BNED.US,D,20171026,000000,662,679,655,662,1441.6,0
+BNED.US,D,20171027,000000,662,662,639,646,1676.12,0
+BNED.US,D,20171030,000000,638,640,611,619,2421.4,0
+BNED.US,D,20171031,000000,619,619,530,545,8125.55,0
+BNED.US,D,20171101,000000,549,570,526,556,4012.87,0
+BNED.US,D,20171102,000000,550,557,523,526,4191.03,0
+BNED.US,D,20171103,000000,526,549,526,528,2358.6,0
+BNED.US,D,20171106,000000,526,539,520.01,530,2286.05,0
+BNED.US,D,20171107,000000,533,533,502,508,2849.35,0
+BNED.US,D,20171108,000000,502,515,499,510,3255.91,0
+BNED.US,D,20171109,000000,511,522,509,518,2507.09,0
+BNED.US,D,20171110,000000,522,538,520,528,2325.45,0
+BNED.US,D,20171113,000000,527,530,513,515,1723.13,0
+BNED.US,D,20171114,000000,516,532,509,519,2522.46,0
+BNED.US,D,20171115,000000,511,516,499,501,2812.37,0
+BNED.US,D,20171116,000000,504,543,504,540,3244.55,0
+BNED.US,D,20171117,000000,541,558,541,552,1579.24,0
+BNED.US,D,20171120,000000,556,567,546,566,2086.16,0
+BNED.US,D,20171121,000000,567,582,554,568,2707.62,0
+BNED.US,D,20171122,000000,570,586,561,562,1807.16,0
+BNED.US,D,20171124,000000,562,571,556,568,982.57,0
+BNED.US,D,20171127,000000,567,574,549,559,3006.56,0
+BNED.US,D,20171128,000000,563,590,551,589,3647.96,0
+BNED.US,D,20171129,000000,590,645,581,634,3284.7,0
+BNED.US,D,20171130,000000,639,648.5,588,604,5345.36,0
+BNED.US,D,20171201,000000,603,622,583,609,4256.56,0
+BNED.US,D,20171204,000000,623,649,621,629,4371.39,0
+BNED.US,D,20171205,000000,693,795,692,773,28978.34,0
+BNED.US,D,20171206,000000,792,829,754,770,23245.41,0
+BNED.US,D,20171207,000000,777,838,766,796,15653.77,0
+BNED.US,D,20171208,000000,796,796,724,749,8655.5,0
+BNED.US,D,20171211,000000,750,798,750,782,11675.51,0
+BNED.US,D,20171212,000000,783,863,774,842,14946.03,0
+BNED.US,D,20171213,000000,846,867,819,825,10143.26,0
+BNED.US,D,20171214,000000,825,858,800,805,8237.76,0
+BNED.US,D,20171215,000000,805,839,805,828,14670.74,0
+BNED.US,D,20171218,000000,830,910,830,884,10447.16,0
+BNED.US,D,20171219,000000,884,903,831,836,8162.67,0
+BNED.US,D,20171220,000000,835,868,831,857,4198.54,0
+BNED.US,D,20171221,000000,857,859,831,850,4740.86,0
+BNED.US,D,20171222,000000,848,859,834,843,3597.42,0
+BNED.US,D,20171226,000000,846,860,838.5,842,3166.5,0
+BNED.US,D,20171227,000000,841,844,821,829,3208.61,0
+BNED.US,D,20171228,000000,829,848,823,835,3647.82,0
+BNED.US,D,20171229,000000,831,833,821,824,3637.99,0
+BNED.US,D,20180102,000000,837,868,830.01,848,8971.22,0
+BNED.US,D,20180103,000000,852,869,813,822,4452.65,0
+BNED.US,D,20180104,000000,820,821,794,810,2882.42,0
+BNED.US,D,20180105,000000,809,809,761,776,4934.61,0
+BNED.US,D,20180108,000000,777,786,756,765,4068.04,0
+BNED.US,D,20180109,000000,770,770,743,749,3619.14,0
+BNED.US,D,20180110,000000,749,762,746,755,5132.21,0
+BNED.US,D,20180111,000000,762,774,755,768,6337.75,0
+BNED.US,D,20180112,000000,774,787,759,763,3023.97,0
+BNED.US,D,20180116,000000,761,768,722.96,733,3496.52,0
+BNED.US,D,20180117,000000,736,738.5,725,738,3580.71,0
+BNED.US,D,20180118,000000,737,750,725,745,3556.84,0
+BNED.US,D,20180119,000000,746,775,729,770,3933.05,0
+BNED.US,D,20180122,000000,770,772,759,771,2745.52,0
+BNED.US,D,20180123,000000,771,771,752,753,2619.99,0
+BNED.US,D,20180124,000000,756,756,726,729,1742.5,0
+BNED.US,D,20180125,000000,729,729,709,717,3198.88,0
+BNED.US,D,20180126,000000,720,724,677.5,689,3877.37,0
+BNED.US,D,20180129,000000,690,692,679,685,1867.76,0
+BNED.US,D,20180130,000000,675,679,665,674,1780.22,0
+BNED.US,D,20180131,000000,681,684.24,663,665,1832.63,0
+BNED.US,D,20180201,000000,657,671,651,671,2490.78,0
+BNED.US,D,20180202,000000,665,666,630,630,3034.27,0
+BNED.US,D,20180205,000000,630,640.5,618,619,2832.88,0
+BNED.US,D,20180206,000000,606,645,597,634,3054.08,0
+BNED.US,D,20180207,000000,635,659,624,652,2815.59,0
+BNED.US,D,20180208,000000,655,659,635,650,4118.26,0
+BNED.US,D,20180209,000000,655,667,633,658,2694.61,0
+BNED.US,D,20180212,000000,662,667,629,650,2462.82,0
+BNED.US,D,20180213,000000,647,658,640,643,1486.95,0
+BNED.US,D,20180214,000000,639,666,637,663,2285.18,0
+BNED.US,D,20180215,000000,667,681,645,679,3511.29,0
+BNED.US,D,20180216,000000,677,701,675,694,2820.52,0
+BNED.US,D,20180220,000000,693,693,661,668,2700.09,0
+BNED.US,D,20180221,000000,670,687,668,684,1973.61,0
+BNED.US,D,20180222,000000,686,708,678.5,698,4554.56,0
+BNED.US,D,20180223,000000,704,741,700,737,4098.86,0
+BNED.US,D,20180226,000000,741,772,714,760,8876.47,0
+BNED.US,D,20180227,000000,764,793,747.1,758,4621.18,0
+BNED.US,D,20180228,000000,758,758,718,730,3928.19,0
+BNED.US,D,20180301,000000,750,820,724,735,8386.95,0
+BNED.US,D,20180302,000000,731,749,705,711,8664.2,0
+BNED.US,D,20180305,000000,712,743,710,720,8256.38,0
+BNED.US,D,20180306,000000,721,727,697,716,5269.41,0
+BNED.US,D,20180307,000000,715,729,704,725,3952.49,0
+BNED.US,D,20180308,000000,727,727,670,670,4560.5,0
+BNED.US,D,20180309,000000,677,679,653,655,3311.51,0
+BNED.US,D,20180312,000000,656,692,655,683,4008.79,0
+BNED.US,D,20180313,000000,687,712,676,686,3951.9,0
+BNED.US,D,20180314,000000,690,697,666,669,3252.69,0
+BNED.US,D,20180315,000000,673,685,660,665,2770.99,0
+BNED.US,D,20180316,000000,667,689,656,686,10052.17,0
+BNED.US,D,20180319,000000,683,691,674,684,5928.13,0
+BNED.US,D,20180320,000000,685,689,667,681,2848.48,0
+BNED.US,D,20180321,000000,679,699,677,678,1871.35,0
+BNED.US,D,20180322,000000,674,678,659,664,2275.38,0
+BNED.US,D,20180323,000000,666,666,644,644,2396.92,0
+BNED.US,D,20180326,000000,649,665,636,662,3417.21,0
+BNED.US,D,20180327,000000,664,679,660,663,2888.7,0
+BNED.US,D,20180328,000000,661,687,659,674,1573.02,0
+BNED.US,D,20180329,000000,677,695,677,689,4824.33,0
+BNED.US,D,20180402,000000,685,689.5,637,659,3541.08,0
+BNED.US,D,20180403,000000,662,682,661,673,3253.72,0
+BNED.US,D,20180404,000000,667,698,666,691,2546.45,0
+BNED.US,D,20180405,000000,693,713,688,705,2409.57,0
+BNED.US,D,20180406,000000,702,712,685,703,2647.52,0
+BNED.US,D,20180409,000000,705,708,696,700,1658.43,0
+BNED.US,D,20180410,000000,711,725,702.01,718,2146.69,0
+BNED.US,D,20180411,000000,711,740,711,721,2133.33,0
+BNED.US,D,20180412,000000,725,727,697,704,2866.12,0
+BNED.US,D,20180413,000000,706,708,690,695,1465.9,0
+BNED.US,D,20180416,000000,700,726,691,719,2846.68,0
+BNED.US,D,20180417,000000,728,743,720,742,2998.25,0
+BNED.US,D,20180418,000000,742,760,739,747,1882.16,0
+BNED.US,D,20180419,000000,740,750,735,740,1212.53,0
+BNED.US,D,20180420,000000,737,746,734.01,737,1390.02,0
+BNED.US,D,20180423,000000,738,746,730,740,1544.05,0
+BNED.US,D,20180424,000000,742,745,730,737,1188.42,0
+BNED.US,D,20180425,000000,739,751,732,736,3599.68,0
+BNED.US,D,20180426,000000,744,756,736,741,5805.56,0
+BNED.US,D,20180427,000000,744,757,735,742,1720.32,0
+BNED.US,D,20180430,000000,739,752,707.5,719,1747.7,0
+BNED.US,D,20180501,000000,713,716,690,708,1981.46,0
+BNED.US,D,20180502,000000,710,710,691.5,699,2251.69,0
+BNED.US,D,20180503,000000,704,704,672,683,4340.8,0
+BNED.US,D,20180504,000000,679,695,667,687,1753.82,0
+BNED.US,D,20180507,000000,688,689,647,654,2851.54,0
+BNED.US,D,20180508,000000,650,656,645,652,1871.52,0
+BNED.US,D,20180509,000000,654,662,621,625,2874.9,0
+BNED.US,D,20180510,000000,627,640,617,631,4194.98,0
+BNED.US,D,20180511,000000,633,641,625,632,1490.36,0
+BNED.US,D,20180514,000000,632,635,611.5,617,4102.72,0
+BNED.US,D,20180515,000000,617,623,602,603,2092.15,0
+BNED.US,D,20180516,000000,604,621,604,611,2832.8,0
+BNED.US,D,20180517,000000,612,622,610,614,2246.75,0
+BNED.US,D,20180518,000000,617,617,605,610,1436.36,0
+BNED.US,D,20180521,000000,611,618,609,617,904.94,0
+BNED.US,D,20180522,000000,615,642,615,634,4295.76,0
+BNED.US,D,20180523,000000,630,650.99,630,648,1947.01,0
+BNED.US,D,20180524,000000,646,651,623,645,2327.44,0
+BNED.US,D,20180525,000000,644,648,631,639,1328.08,0
+BNED.US,D,20180529,000000,637,649.5,635,637,1585.71,0
+BNED.US,D,20180530,000000,638,652.5,633,642,1820.59,0
+BNED.US,D,20180531,000000,643,643,617,634,3630.22,0
+BNED.US,D,20180601,000000,635,646,629,638,4364.07,0
+BNED.US,D,20180604,000000,639,649,621,625,2703.49,0
+BNED.US,D,20180605,000000,626,648.5,622,645,2401.03,0
+BNED.US,D,20180606,000000,646,657,646,650,1794.54,0
+BNED.US,D,20180607,000000,650,666,646,657,1535.03,0
+BNED.US,D,20180608,000000,657,663,652,657,1805.59,0
+BNED.US,D,20180611,000000,658,666,649,659,1875.65,0
+BNED.US,D,20180612,000000,659,666,652,658,1531.95,0
+BNED.US,D,20180613,000000,660,660,644.5,652,1532.48,0
+BNED.US,D,20180614,000000,651,651,634,644,1231.12,0
+BNED.US,D,20180615,000000,644,652,634,646,4707.07,0
+BNED.US,D,20180618,000000,656,665.5,637,640,3218.71,0
+BNED.US,D,20180619,000000,641,658,629,649,4499.56,0
+BNED.US,D,20180620,000000,648,685,640,676,5230.74,0
+BNED.US,D,20180621,000000,725,832,724,766,19512.84,0
+BNED.US,D,20180622,000000,768,768,681,700,12262.39,0
+BNED.US,D,20180625,000000,701,703.55,647,652,7332.05,0
+BNED.US,D,20180626,000000,648,651.6,598.4,616,8438.63,0
+BNED.US,D,20180627,000000,619,640,609,610,3590.7,0
+BNED.US,D,20180628,000000,605,605,561.92,586,6273.75,0
+BNED.US,D,20180629,000000,586,587,551,564,4986.06,0
+BNED.US,D,20180702,000000,561,574,553,560,3632.62,0
+BNED.US,D,20180703,000000,560,566,534,537,4917.52,0
+BNED.US,D,20180705,000000,542,542,529,541,4224.81,0
+BNED.US,D,20180706,000000,539,545,532,540,3501.78,0
+BNED.US,D,20180709,000000,543,546,533,544,3038.18,0
+BNED.US,D,20180710,000000,543,545,530,540,3702.96,0
+BNED.US,D,20180711,000000,536,544,523,537,2483.22,0
+BNED.US,D,20180712,000000,538,550,529,540,3523.05,0
+BNED.US,D,20180713,000000,538,549,533,547,3205.79,0
+BNED.US,D,20180716,000000,547,554,542,546,2231.18,0
+BNED.US,D,20180717,000000,544,550,531,533,3469.29,0
+BNED.US,D,20180718,000000,533,535,525,534,2826.99,0
+BNED.US,D,20180719,000000,535,564.5,527,553,4086.16,0
+BNED.US,D,20180720,000000,554,559,533,537,3399.49,0
+BNED.US,D,20180723,000000,535,537,526,528,3925.63,0
+BNED.US,D,20180724,000000,529,576,528,565,4985.97,0
+BNED.US,D,20180725,000000,565,574,546,565,3526.7,0
+BNED.US,D,20180726,000000,567,582.97,538,540,2807.65,0
+BNED.US,D,20180727,000000,539,542,527.99,536,3832,0
+BNED.US,D,20180730,000000,536,569,535.1,559,2597.51,0
+BNED.US,D,20180731,000000,559,570,550,562,1667.71,0
+BNED.US,D,20180801,000000,560,562.5,552,560,1666.66,0
+BNED.US,D,20180802,000000,555,566,551,565,1696.23,0
+BNED.US,D,20180803,000000,565,588,565,582,2852.98,0
+BNED.US,D,20180806,000000,583,587,574,577,1587,0
+BNED.US,D,20180807,000000,575,587.27,575,583,1340.24,0
+BNED.US,D,20180808,000000,582,595,579,592,3812.1,0
+BNED.US,D,20180809,000000,594,617,591,616,2141.36,0
+BNED.US,D,20180810,000000,609,637,600,629,2413.37,0
+BNED.US,D,20180813,000000,628,628,604,616,3516.09,0
+BNED.US,D,20180814,000000,617,635,617,628,1129.82,0
+BNED.US,D,20180815,000000,625,630,611,623,1859.44,0
+BNED.US,D,20180816,000000,624,631,617,624,2135.46,0
+BNED.US,D,20180817,000000,626,660,623,642,3442.74,0
+BNED.US,D,20180820,000000,646,666,646,648,2703.95,0
+BNED.US,D,20180821,000000,648,650,631,635,2982.4,0
+BNED.US,D,20180822,000000,571,593,525,534,12135.24,0
+BNED.US,D,20180823,000000,539,559,525,544,7910.13,0
+BNED.US,D,20180824,000000,554,560,523,524,10762.13,0
+BNED.US,D,20180827,000000,524,527,493,507,9432,0
+BNED.US,D,20180828,000000,511,539,505.85,537,3749.69,0
+BNED.US,D,20180829,000000,545,600.5,540,591,7422.4,0
+BNED.US,D,20180830,000000,593,599,553,558,6076.53,0
+BNED.US,D,20180831,000000,555,612,555,598,5514.71,0
+BNED.US,D,20180904,000000,594,608,583,592,3005.82,0
+BNED.US,D,20180905,000000,588,608.5,588,600,2665.4,0
+BNED.US,D,20180906,000000,604,609,554,556,4105.72,0
+BNED.US,D,20180907,000000,552,573,552,569,2631.37,0
+BNED.US,D,20180910,000000,572,576.19,555,567,2396.83,0
+BNED.US,D,20180911,000000,563,582,559,565,2931.63,0
+BNED.US,D,20180912,000000,562,565,535,540,2902.34,0
+BNED.US,D,20180913,000000,540,542,529,540,4469.36,0
+BNED.US,D,20180914,000000,538,567.5,535,562,3146.25,0
+BNED.US,D,20180917,000000,564,564,543,544,2408.18,0
+BNED.US,D,20180918,000000,544,558,544,556,3007.05,0
+BNED.US,D,20180919,000000,557,577,557,565,2238.43,0
+BNED.US,D,20180920,000000,567,583,562,576,2168.51,0
+BNED.US,D,20180921,000000,576,583,563,570,6115.34,0
+BNED.US,D,20180924,000000,568,568,557,557,1823.38,0
+BNED.US,D,20180925,000000,559,559,537,544,2998.97,0
+BNED.US,D,20180926,000000,546,562,546,558,2497.67,0
+BNED.US,D,20180927,000000,558,570,552.13,567,1584.09,0
+BNED.US,D,20180928,000000,565,588,565,576,2339.58,0
+BNED.US,D,20181001,000000,580,580,560,560,1960.54,0
+BNED.US,D,20181002,000000,558,566,545,549,1620.31,0
+BNED.US,D,20181003,000000,551,558,543,550,1778.09,0
+BNED.US,D,20181004,000000,555,557.95,546,551,1486.29,0
+BNED.US,D,20181005,000000,553,563,545,561,1681.27,0
+BNED.US,D,20181008,000000,560,581,560,574,1649.11,0
+BNED.US,D,20181009,000000,572,593,566,588,2433.66,0
+BNED.US,D,20181010,000000,586,597,584,589,3069,0
+BNED.US,D,20181011,000000,587,600,583,588,2763.87,0
+BNED.US,D,20181012,000000,596,600,563,567,1740.72,0
+BNED.US,D,20181015,000000,566,580.5,560,576,1669.2,0
+BNED.US,D,20181016,000000,579,600,571,600,3014.96,0
+BNED.US,D,20181017,000000,601,635,599,631,2655.07,0
+BNED.US,D,20181018,000000,630,645,623,630,2314.79,0
+BNED.US,D,20181019,000000,628,640.68,626,629,1172.64,0
+BNED.US,D,20181022,000000,631,637,618,631,2076.8,0
+BNED.US,D,20181023,000000,623,627,603,611,2715.49,0
+BNED.US,D,20181024,000000,609,613,580,581,1417.42,0
+BNED.US,D,20181025,000000,582,607,582,598,2802.09,0
+BNED.US,D,20181026,000000,594,603,585,592,1278.52,0
+BNED.US,D,20181029,000000,601,608,576,581,1980.33,0
+BNED.US,D,20181030,000000,582,604,576,585,1469.27,0
+BNED.US,D,20181031,000000,594,594,570,571,1736.09,0
+BNED.US,D,20181101,000000,570,589,566,576,2592.21,0
+BNED.US,D,20181102,000000,575,613,575,605,1574.88,0
+BNED.US,D,20181105,000000,600,629,600,617,1851.85,0
+BNED.US,D,20181106,000000,615,630,607,618,1382.86,0
+BNED.US,D,20181107,000000,615,628,614,627,2351.48,0
+BNED.US,D,20181108,000000,625,640,625,633,1362.71,0
+BNED.US,D,20181109,000000,628,632,619,622,1506.86,0
+BNED.US,D,20181112,000000,624,629,614,617,2080.09,0
+BNED.US,D,20181113,000000,620,640,613,630,1985.45,0
+BNED.US,D,20181114,000000,639,640,625,628,1595.61,0
+BNED.US,D,20181115,000000,631,664,622,663,2019.99,0
+BNED.US,D,20181116,000000,658,668,641,667,2121.52,0
+BNED.US,D,20181119,000000,662,679,635,638,1835.5,0
+BNED.US,D,20181120,000000,639,655,626,636,2138.09,0
+BNED.US,D,20181121,000000,638,668,631,655,1321.99,0
+BNED.US,D,20181123,000000,651,669,651,663,706.42,0
+BNED.US,D,20181126,000000,662,672,642.5,645,1986.45,0
+BNED.US,D,20181127,000000,639,667,639,655,968.5,0
+BNED.US,D,20181128,000000,654,673,642,667,2258.68,0
+BNED.US,D,20181129,000000,664,676,646,666,2011.03,0
+BNED.US,D,20181130,000000,660,677,655,667,2602.89,0
+BNED.US,D,20181203,000000,669,680,640,645,3840.02,0
+BNED.US,D,20181204,000000,600,600,440,447,23695.01,0
+BNED.US,D,20181206,000000,463,484.21,435,480,11026.29,0
+BNED.US,D,20181207,000000,484,495,456,466,5464.77,0
+BNED.US,D,20181210,000000,468,489,456,486,3903.97,0
+BNED.US,D,20181211,000000,489,513,476,482,6704.12,0
+BNED.US,D,20181212,000000,483,493,460,460,3194.54,0
+BNED.US,D,20181213,000000,462,470,418,430,7342.4,0
+BNED.US,D,20181214,000000,427,448,415,422,7927.41,0
+BNED.US,D,20181217,000000,419,426,396.5,400,8862.87,0
+BNED.US,D,20181218,000000,402,421.5,402,411,5871.78,0
+BNED.US,D,20181219,000000,413,419,378,389,6706.52,0
+BNED.US,D,20181220,000000,385,398,379,382,8020.77,0
+BNED.US,D,20181221,000000,381,393,375,383,12896.99,0
+BNED.US,D,20181224,000000,383,383,358,369,4669.25,0
+BNED.US,D,20181226,000000,373,381.5,363,372,8612.17,0
+BNED.US,D,20181227,000000,367,385,361,383,4302.66,0
+BNED.US,D,20181228,000000,383,410,381.31,394,3022.11,0
+BNED.US,D,20181231,000000,394,406,391,401,2123.05,0
+BNED.US,D,20190102,000000,397,436,397,433,4692.12,0
+BNED.US,D,20190103,000000,425,433,410,421,2843.28,0
+BNED.US,D,20190104,000000,423,455,423,453,6839.86,0
+BNED.US,D,20190107,000000,457,465,453,460,3306.07,0
+BNED.US,D,20190108,000000,465,495,458,490,6631.53,0
+BNED.US,D,20190109,000000,489,489,461,473,4735.15,0
+BNED.US,D,20190110,000000,465,481,450,470,5442.24,0
+BNED.US,D,20190111,000000,465,513,462.08,511,4880.26,0
+BNED.US,D,20190114,000000,503,540,503,523,4412.82,0
+BNED.US,D,20190115,000000,524,524,499.23,517,2581.31,0
+BNED.US,D,20190116,000000,519,541,509,539,4115.38,0
+BNED.US,D,20190117,000000,533,533,511,516,2703.88,0
+BNED.US,D,20190118,000000,518,537,512,526,4385.91,0
+BNED.US,D,20190122,000000,529,583.5,526.07,537,4736.2,0
+BNED.US,D,20190123,000000,543,549,531,539,2232.48,0
+BNED.US,D,20190124,000000,540,564,540,559,2203.38,0
+BNED.US,D,20190125,000000,561,575,554.75,571,3089.14,0
+BNED.US,D,20190128,000000,565,585,558,569,2956.85,0
+BNED.US,D,20190129,000000,569,589,560,573,2728.7,0
+BNED.US,D,20190130,000000,581,581,562,571,1882.16,0
+BNED.US,D,20190131,000000,573,575,558,572,2838.27,0
+BNED.US,D,20190201,000000,572,572,553,560,3547.55,0
+BNED.US,D,20190204,000000,559,583,551,574,1992.56,0
+BNED.US,D,20190205,000000,577,585,563,570,1913.65,0
+BNED.US,D,20190206,000000,574,577,552.5,560,3295.94,0
+BNED.US,D,20190207,000000,552,564,545,563,2092.76,0
+BNED.US,D,20190208,000000,557,589,553.5,589,3399.37,0
+BNED.US,D,20190211,000000,587,596,580,593,1747.5,0
+BNED.US,D,20190212,000000,594,625,594,620,5251.63,0
+BNED.US,D,20190213,000000,621,643,617,638,4634.36,0
+BNED.US,D,20190214,000000,636,647,629,640,3436.06,0
+BNED.US,D,20190215,000000,645,650,633.5,641,4341.54,0
+BNED.US,D,20190219,000000,636,670,635.07,669,4091.99,0
+BNED.US,D,20190220,000000,662,708,662,699,5088.98,0
+BNED.US,D,20190221,000000,703,727,695,699,9349.58,0
+BNED.US,D,20190222,000000,700,745,700,731,5714.58,0
+BNED.US,D,20190225,000000,733,747,727,740,6335.52,0
+BNED.US,D,20190226,000000,740,778.28,730,739,5723.78,0
+BNED.US,D,20190227,000000,740,742,679,687,9285.93,0
+BNED.US,D,20190228,000000,691,731,683,689,11284.19,0
+BNED.US,D,20190301,000000,695,714,695,711,5149.28,0
+BNED.US,D,20190304,000000,717,724,675,684,5839.19,0
+BNED.US,D,20190305,000000,601,603,462,464,19812.89,0
+BNED.US,D,20190306,000000,467,472,427,444,12705.25,0
+BNED.US,D,20190307,000000,437,440,398.68,432,13522.43,0
+BNED.US,D,20190308,000000,429,437,421,423,5948.81,0
+BNED.US,D,20190311,000000,424,435,411,414,18517.53,0
+BNED.US,D,20190312,000000,414,441,402,439,13511.87,0
+BNED.US,D,20190313,000000,438,476,437.85,470,11991.74,0
+BNED.US,D,20190314,000000,470,482.65,452.5,458,7835.75,0
+BNED.US,D,20190315,000000,458,481,458,481,15103.29,0
+BNED.US,D,20190318,000000,478,498,478,492,9747.67,0
+BNED.US,D,20190319,000000,494,499.5,481,485,6038.24,0
+BNED.US,D,20190320,000000,484,488,464,483,6581.58,0
+BNED.US,D,20190321,000000,482,491,467,472,5611.1,0
+BNED.US,D,20190322,000000,467,472,453,455,4386.84,0
+BNED.US,D,20190325,000000,451,465,439,462,3843.84,0
+BNED.US,D,20190326,000000,467,481,441,444,6425.96,0
+BNED.US,D,20190327,000000,443,467,443,457,4926.74,0
+BNED.US,D,20190328,000000,459,464,452.1,460,2892.07,0
+BNED.US,D,20190329,000000,457,458,414,420,10252.03,0
+BNED.US,D,20190401,000000,423,446,423,440,7917.37,0
+BNED.US,D,20190402,000000,436,440,424,438,4535.2,0
+BNED.US,D,20190403,000000,443,456,437.5,453,5544.48,0
+BNED.US,D,20190404,000000,453,466,450,464,3183.27,0
+BNED.US,D,20190405,000000,463,483,462.5,476,4244.56,0
+BNED.US,D,20190408,000000,488,488,468,477,3533.62,0
+BNED.US,D,20190409,000000,477,486,458,459,7093.21,0
+BNED.US,D,20190410,000000,465,477,458,470,5721.32,0
+BNED.US,D,20190411,000000,470,476,456,467,2907.7,0
+BNED.US,D,20190412,000000,471,475,447,452,3474.82,0
+BNED.US,D,20190415,000000,451,457,440,448,2847.46,0
+BNED.US,D,20190416,000000,450,454,443,444,2112.71,0
+BNED.US,D,20190417,000000,447,453,429,436,2850.75,0
+BNED.US,D,20190418,000000,435,441.5,428.02,439,2377.67,0
+BNED.US,D,20190422,000000,427,433,390.01,420,4955.79,0
+BNED.US,D,20190423,000000,418,437,415.99,429,5078.21,0
+BNED.US,D,20190424,000000,430,450,417.5,445,3989.81,0
+BNED.US,D,20190425,000000,440,450,423,435,5439.48,0
+BNED.US,D,20190426,000000,437,451,427,440,9776.55,0
+BNED.US,D,20190429,000000,443,447.5,431,437,9376.86,0
+BNED.US,D,20190430,000000,437,452,425.5,430,5103.5,0
+BNED.US,D,20190501,000000,433,448,429,438,5314.84,0
+BNED.US,D,20190502,000000,438,442,406,411,4499.11,0
+BNED.US,D,20190503,000000,412,429,408,427,4328.17,0
+BNED.US,D,20190506,000000,423,426,406,424,2952.66,0
+BNED.US,D,20190507,000000,420,420,395,400,4570.09,0
+BNED.US,D,20190508,000000,401,414,397,409,4931.66,0
+BNED.US,D,20190509,000000,407,410,396.17,409,4062.07,0
+BNED.US,D,20190510,000000,406,410,397,406,4036.07,0
+BNED.US,D,20190513,000000,398,400,373,384,5394.39,0
+BNED.US,D,20190514,000000,387,401,377,395,6905.7,0
+BNED.US,D,20190515,000000,389,398,364,386,8041.02,0
+BNED.US,D,20190516,000000,389,391,366,371,5226.42,0
+BNED.US,D,20190517,000000,369,382,362,366,4551.22,0
+BNED.US,D,20190520,000000,364,364,328.4,350,10910.03,0
+BNED.US,D,20190521,000000,350,354,344,346,4731.66,0
+BNED.US,D,20190522,000000,345,350,330,348,6885.63,0
+BNED.US,D,20190523,000000,342,357,336,353,7312.36,0
+BNED.US,D,20190524,000000,355,360,337,339,14977.52,0
+BNED.US,D,20190528,000000,338,352,338,340,11088.39,0
+BNED.US,D,20190529,000000,339,342,327,336,5152.13,0
+BNED.US,D,20190530,000000,338,340,320,330,5168.87,0
+BNED.US,D,20190531,000000,324,324,315,317,3394.46,0
+BNED.US,D,20190603,000000,317,323.5,313,319,5417.64,0
+BNED.US,D,20190604,000000,324,337,318,318,5668.61,0
+BNED.US,D,20190605,000000,320,325,300,315,4545.97,0
+BNED.US,D,20190606,000000,319,319,291,305,7113.64,0
+BNED.US,D,20190607,000000,308,329,304,324,5045.12,0
+BNED.US,D,20190610,000000,320,337,320,331,2425.79,0
+BNED.US,D,20190611,000000,332,346,327,333,5360.67,0
+BNED.US,D,20190612,000000,330,336,327,330,2309.73,0
+BNED.US,D,20190613,000000,330,348,326,346,2701.88,0
+BNED.US,D,20190614,000000,342,345.5,336,340,2454.07,0
+BNED.US,D,20190617,000000,339,341,329,331,4277.22,0
+BNED.US,D,20190618,000000,336,345,330,330,2966.89,0
+BNED.US,D,20190619,000000,332,332,315,315,3815.84,0
+BNED.US,D,20190620,000000,320,327,307.5,308,4591.69,0
+BNED.US,D,20190621,000000,307,316,303,314,5394.78,0
+BNED.US,D,20190624,000000,318,328,296,298,7523.63,0
+BNED.US,D,20190625,000000,311,328,310.1,314,9509.18,0
+BNED.US,D,20190626,000000,311,371.94,311,359,11534.65,0
+BNED.US,D,20190627,000000,364,370,343.68,346,10036.24,0
+BNED.US,D,20190628,000000,357,364,330.5,336,12641.89,0
+BNED.US,D,20190701,000000,341,355,325,332,5050.22,0
+BNED.US,D,20190702,000000,330,332,311.5,315,4447.92,0
+BNED.US,D,20190703,000000,318,325,308.47,324,2092.64,0
+BNED.US,D,20190705,000000,321,339.5,319.95,339,2954.85,0
+BNED.US,D,20190708,000000,335,341,328,339,2728.38,0
+BNED.US,D,20190709,000000,339,340,328,336,3873.05,0
+BNED.US,D,20190710,000000,341,345,334.2,341,2198.24,0
+BNED.US,D,20190711,000000,341,352,340,351,4391.5,0
+BNED.US,D,20190712,000000,351,363,351,356,3109.53,0
+BNED.US,D,20190715,000000,395,414,387,396,7177.06,0
+BNED.US,D,20190716,000000,394,403,385,400,4565.68,0
+BNED.US,D,20190717,000000,398,418.5,393,411,5888.54,0
+BNED.US,D,20190718,000000,413,419,408,413,5653.44,0
+BNED.US,D,20190719,000000,411,418,410,410,4328.48,0
+BNED.US,D,20190722,000000,410,411,381,383,3484.97,0
+BNED.US,D,20190723,000000,385,386,357,364,4880.09,0
+BNED.US,D,20190724,000000,363,374.15,351,353,3845.64,0
+BNED.US,D,20190725,000000,353,361,340,348,7465.56,0
+BNED.US,D,20190726,000000,349,357.92,346,350,3437.72,0
+BNED.US,D,20190729,000000,351,353,344,344,2438.86,0
+BNED.US,D,20190730,000000,345,353,336,348,3790.41,0
+BNED.US,D,20190731,000000,348,356,343,350,4676.28,0
+BNED.US,D,20190801,000000,349,366,343,349,4940.27,0
+BNED.US,D,20190802,000000,348,354,338,339,2460.78,0
+BNED.US,D,20190805,000000,335,336,310,314,4197.2,0
+BNED.US,D,20190806,000000,318,322,308.5,317,4317.28,0
+BNED.US,D,20190807,000000,317,326,312.18,321,2247.65,0
+BNED.US,D,20190808,000000,324,326.1,318,323,1795.53,0
+BNED.US,D,20190809,000000,325,326,302,308,3840.18,0
+BNED.US,D,20190812,000000,308,311,293,295,4124.29,0
+BNED.US,D,20190813,000000,298,302,290,291,3230.57,0
+BNED.US,D,20190814,000000,292,308,289,305,2750.7,0
+BNED.US,D,20190815,000000,305,307,294,298,3008.78,0
+BNED.US,D,20190816,000000,301,322,301,320,2733.06,0
+BNED.US,D,20190819,000000,325,338,322,329,3029.77,0
+BNED.US,D,20190820,000000,327,334,323,333,2913.65,0
+BNED.US,D,20190821,000000,333,341,329,337,1991.49,0
+BNED.US,D,20190822,000000,338,343,320,332,2824.23,0
+BNED.US,D,20190823,000000,330,334,320,330,4364.34,0
+BNED.US,D,20190826,000000,332,356,332,342,5012.1,0
+BNED.US,D,20190827,000000,360,364,332,350,6175.65,0
+BNED.US,D,20190828,000000,355,363,348,359,5523.28,0
+BNED.US,D,20190829,000000,361,391,359,388,4870.34,0
+BNED.US,D,20190830,000000,393,405,378,390,4688.14,0
+BNED.US,D,20190903,000000,387,387,351,366,4298.25,0
+BNED.US,D,20190904,000000,369,382,364.52,370,3143.9,0
+BNED.US,D,20190905,000000,380,387,361,362,6107.93,0
+BNED.US,D,20190906,000000,368,370,351,367,3196.57,0
+BNED.US,D,20190909,000000,369,390,369,384,5922.35,0
+BNED.US,D,20190910,000000,385,416,381,409,4441.98,0
+BNED.US,D,20190911,000000,414,457,401,439,7079.07,0
+BNED.US,D,20190912,000000,441,455,427,452,5344.03,0
+BNED.US,D,20190913,000000,454,473,438,441,4394.96,0
+BNED.US,D,20190916,000000,436,441,395,402,6698.37,0
+BNED.US,D,20190917,000000,386,386,308,331,20084.5,0
+BNED.US,D,20190918,000000,330,333,300,325,16508,0
+BNED.US,D,20190919,000000,325,337,311,320,6153.63,0
+BNED.US,D,20190920,000000,317,321,301,312,13388.83,0
+BNED.US,D,20190923,000000,310,327,309,325,5740.61,0
+BNED.US,D,20190924,000000,324,332,319,330,5863,0
+BNED.US,D,20190925,000000,339,361,331,339,6348.16,0
+BNED.US,D,20190926,000000,339,340,309,315,4060.64,0
+BNED.US,D,20190927,000000,315,323,306,322,5417.58,0
+BNED.US,D,20190930,000000,319,320,305,312,5673.52,0
+BNED.US,D,20191001,000000,312,319,300,302,4343.32,0
+BNED.US,D,20191002,000000,305,305,290.7,296,6787.01,0
+BNED.US,D,20191003,000000,292,300,282,299,4269.55,0
+BNED.US,D,20191004,000000,301,318,295,317,6916.88,0
+BNED.US,D,20191007,000000,317,324,314,316,2784.29,0
+BNED.US,D,20191008,000000,307,322,307,321,4268.64,0
+BNED.US,D,20191009,000000,321,331,315,329,3198.16,0
+BNED.US,D,20191010,000000,325,331.2,314,314,3817.67,0
+BNED.US,D,20191011,000000,323,345,320,330,9098.06,0
+BNED.US,D,20191014,000000,330,345,322.96,343,3648.65,0
+BNED.US,D,20191015,000000,339,350,337,343,4095.11,0
+BNED.US,D,20191016,000000,338,348,335,344,2225.9,0
+BNED.US,D,20191017,000000,347,374,347,360,4360.57,0
+BNED.US,D,20191018,000000,358,377.77,358,373,4144.35,0
+BNED.US,D,20191021,000000,375,412,375,397,6269.85,0
+BNED.US,D,20191022,000000,396,419,392,413,3839.17,0
+BNED.US,D,20191023,000000,417,419,406,415,3558.39,0
+BNED.US,D,20191024,000000,417,423,399,412,6094.94,0
+BNED.US,D,20191025,000000,411,431,409,419,3619.73,0
+BNED.US,D,20191028,000000,419,432.5,418,419,2310.65,0
+BNED.US,D,20191029,000000,418,427,412.5,419,3468.79,0
+BNED.US,D,20191030,000000,417,424,409.5,419,2901.47,0
+BNED.US,D,20191031,000000,418,421.5,405,411,2363.37,0
+BNED.US,D,20191101,000000,414,417,389.5,391,4282.47,0
+BNED.US,D,20191104,000000,392,413,392,406,3740.05,0
+BNED.US,D,20191105,000000,411,436,410.5,420,4087.83,0
+BNED.US,D,20191106,000000,422,429,412,416,4052.84,0
+BNED.US,D,20191107,000000,423,435,416,431,2630.92,0
+BNED.US,D,20191108,000000,431,450.5,419,432,6638.68,0
+BNED.US,D,20191111,000000,431,437,421,423,2580.53,0
+BNED.US,D,20191112,000000,425,435,415,434,2876.79,0
+BNED.US,D,20191113,000000,432,432,417,426,2183.53,0
+BNED.US,D,20191114,000000,427,438,425,437,2053.85,0
+BNED.US,D,20191115,000000,442,471,435,465,5560.31,0
+BNED.US,D,20191118,000000,462,476,456,472,4269.51,0
+BNED.US,D,20191119,000000,476,503,469,472,6402.85,0
+BNED.US,D,20191120,000000,466,470,443,444,5327.96,0
+BNED.US,D,20191121,000000,440,445.5,432,439,2959.82,0
+BNED.US,D,20191122,000000,445,445,434,440,2907.88,0
+BNED.US,D,20191125,000000,450,493,445,491,3929.71,0
+BNED.US,D,20191126,000000,490,507,488.74,500,3318.83,0
+BNED.US,D,20191127,000000,499,506,482,490,1501.89,0
+BNED.US,D,20191129,000000,495,510,491,504,1270.82,0
+BNED.US,D,20191202,000000,506,506,485,486,3342.63,0
+BNED.US,D,20191203,000000,482,489,467.5,480,4128.78,0
+BNED.US,D,20191204,000000,403,416,365.01,380,12936.07,0
+BNED.US,D,20191205,000000,393,410,382,388,5939.45,0
+BNED.US,D,20191206,000000,379,408,379,407,6041.51,0
+BNED.US,D,20191209,000000,411,434,408,434,4615.37,0
+BNED.US,D,20191210,000000,426,448,426,437,4003.43,0
+BNED.US,D,20191211,000000,430,443.5,429,437,3901.17,0
+BNED.US,D,20191212,000000,432,449,429,447,2814.77,0
+BNED.US,D,20191213,000000,450,450,418.5,424,3468.06,0
+BNED.US,D,20191216,000000,430,457,428,435,5346.45,0
+BNED.US,D,20191217,000000,442,479,436,465,6561.99,0
+BNED.US,D,20191218,000000,472,486,460,461,9457.23,0
+BNED.US,D,20191219,000000,469,476,439.15,440,4649.24,0
+BNED.US,D,20191220,000000,442,447,428,428,12894.72,0
+BNED.US,D,20191223,000000,428,430,403,418,3759.98,0
+BNED.US,D,20191224,000000,423,428.5,415,417,958.24,0
+BNED.US,D,20191226,000000,417,428,412,419,1692.68,0
+BNED.US,D,20191227,000000,415,425,412.4,417,1778.51,0
+BNED.US,D,20191230,000000,419,431,407,420,2925.67,0
+BNED.US,D,20191231,000000,417,432,415,427,3720.74,0
+BNED.US,D,20200102,000000,432,435,403,405,2406.81,0
+BNED.US,D,20200103,000000,406,410,382,389,4257.24,0
+BNED.US,D,20200106,000000,390,451,387,435,4998.57,0
+BNED.US,D,20200107,000000,432,432,409,412,2801.91,0
+BNED.US,D,20200108,000000,398,416,389,390,3876.58,0
+BNED.US,D,20200109,000000,390,394,381.5,383,2368.35,0
+BNED.US,D,20200110,000000,383,384,369,372,2265.99,0
+BNED.US,D,20200113,000000,373,384,362,372,2493.04,0
+BNED.US,D,20200114,000000,370,385,366,376,2287.19,0
+BNED.US,D,20200115,000000,376,388,368,373,2535.53,0
+BNED.US,D,20200116,000000,376,403.5,376,391,4620.81,0
+BNED.US,D,20200117,000000,401,403,386,392,2244.75,0
+BNED.US,D,20200121,000000,396,396,382,386,2136.96,0
+BNED.US,D,20200122,000000,384,401,378,378,3489.04,0
+BNED.US,D,20200123,000000,379,391,360,385,3686.9,0
+BNED.US,D,20200124,000000,386,386,365,369,3154.51,0
+BNED.US,D,20200127,000000,361,368,350,358,4040.38,0
+BNED.US,D,20200128,000000,361,367,356,358,1366.23,0
+BNED.US,D,20200129,000000,358,359.24,328,328,4412.29,0
+BNED.US,D,20200130,000000,326,342.75,307,339,4902.32,0
+BNED.US,D,20200131,000000,339,359,336,344,4210.33,0
+BNED.US,D,20200203,000000,344,349,333,335,2713.12,0
+BNED.US,D,20200204,000000,342,345,326,329,2245.28,0
+BNED.US,D,20200205,000000,331,345,328,343,2514.63,0
+BNED.US,D,20200206,000000,343,397,339,359,5602.73,0
+BNED.US,D,20200207,000000,358,358,330,339,2670.93,0
+BNED.US,D,20200210,000000,343,400,336,373,9473.26,0
+BNED.US,D,20200211,000000,379,405,368,394,6294.52,0
+BNED.US,D,20200212,000000,395,399,358,363,5689.7,0
+BNED.US,D,20200213,000000,364,373,353,371,2568.78,0
+BNED.US,D,20200214,000000,372,379,368.6,379,2249.29,0
+BNED.US,D,20200218,000000,376,378.5,356,375,3545.32,0
+BNED.US,D,20200219,000000,375,382,366,377,1769.55,0
+BNED.US,D,20200220,000000,375,388,372,385,1800.63,0
+BNED.US,D,20200221,000000,385,385,360,368,4015.73,0
+BNED.US,D,20200224,000000,356,382,351,376,5718.27,0
+BNED.US,D,20200225,000000,375,383,371.99,374,5069.06,0
+BNED.US,D,20200226,000000,375,379,346,350,4258.91,0
+BNED.US,D,20200227,000000,338,353,322,329,4015.76,0
+BNED.US,D,20200228,000000,324,400,321,331,9903.91,0
+BNED.US,D,20200302,000000,331,339,305,339,7756.57,0
+BNED.US,D,20200303,000000,305,339,305,315,4845.58,0
+BNED.US,D,20200304,000000,316,368,315.52,367,4210.54,0
+BNED.US,D,20200305,000000,353,381,352,367,3980.69,0
+BNED.US,D,20200306,000000,353,364,329,336,4339.58,0
+BNED.US,D,20200309,000000,323,324,300,301,3506.29,0
+BNED.US,D,20200310,000000,311,320.93,307,315,4499.39,0
+BNED.US,D,20200311,000000,308,308,274,276,4516.43,0
+BNED.US,D,20200312,000000,260,266,250,251,3460.74,0
+BNED.US,D,20200313,000000,250,259,221,230,4322.81,0
+BNED.US,D,20200316,000000,216,220,159.5,162,6426.63,0
+BNED.US,D,20200317,000000,170,182.5,150,179,6127.99,0
+BNED.US,D,20200318,000000,170,179,150,152,4009.37,0
+BNED.US,D,20200319,000000,152,161,149,155,4975.25,0
+BNED.US,D,20200320,000000,156,165.4,138,139,17418.8,0
+BNED.US,D,20200323,000000,143,159,136.5,155,3636.42,0
+BNED.US,D,20200324,000000,170,174.99,159,162,3588.41,0
+BNED.US,D,20200325,000000,164,170,151,153,4888.24,0
+BNED.US,D,20200326,000000,161,173,153,173,4413.73,0
+BNED.US,D,20200327,000000,170,170,152,153,2138.06,0
+BNED.US,D,20200330,000000,156,158.14,138,138,3187.62,0
+BNED.US,D,20200331,000000,146,155,134,136,4542.03,0
+BNED.US,D,20200401,000000,131,139,121,122,3836.37,0
+BNED.US,D,20200402,000000,124,132,119,121,5957.62,0
+BNED.US,D,20200403,000000,119,123,111,115,5445,0
+BNED.US,D,20200406,000000,122,154,121,152,8691.98,0
+BNED.US,D,20200407,000000,155,191,150,155,11693.96,0
+BNED.US,D,20200408,000000,159,176.5,152.01,157,8523.02,0
+BNED.US,D,20200409,000000,165,276,165,221,21693.28,0
+BNED.US,D,20200413,000000,225,232,198,211,5482.77,0
+BNED.US,D,20200414,000000,217,223,207,212,4084.71,0
+BNED.US,D,20200415,000000,207,210,183.5,187,4385.54,0
+BNED.US,D,20200416,000000,192,201,187.73,201,7810.24,0
+BNED.US,D,20200417,000000,205,210,188,191,3424.53,0
+BNED.US,D,20200420,000000,195,198,187,191,2967.17,0
+BNED.US,D,20200421,000000,188,188,170.98,176,2987.46,0
+BNED.US,D,20200422,000000,179,190,178.5,185,1984.4,0
+BNED.US,D,20200423,000000,187,188,168.5,172,2097.83,0
+BNED.US,D,20200424,000000,175,177.93,158.01,167,3207.59,0
+BNED.US,D,20200427,000000,169,176,159.5,166,4756.02,0
+BNED.US,D,20200428,000000,173,178.5,165,174,4301.67,0
+BNED.US,D,20200429,000000,182,198,177,195,5188.28,0
+BNED.US,D,20200430,000000,190,190,173,179,2906.38,0
+BNED.US,D,20200501,000000,172,177.4,165,169,2476.7,0
+BNED.US,D,20200504,000000,168,169,159,165,2070.58,0
+BNED.US,D,20200505,000000,171,182,156,160,2803.89,0
+BNED.US,D,20200506,000000,160,165.25,152,156,3536.75,0
+BNED.US,D,20200507,000000,150,159,150,152,2900.86,0
+BNED.US,D,20200508,000000,158,162,151,161,2648.85,0
+BNED.US,D,20200511,000000,162,163,151,154,4160.66,0
+BNED.US,D,20200512,000000,154,155.5,143,150,5215.13,0
+BNED.US,D,20200513,000000,149,150,131,132,4046.07,0
+BNED.US,D,20200514,000000,135,135,127,128,5165.19,0
+BNED.US,D,20200515,000000,129,136,125,133,6136.07,0
+BNED.US,D,20200518,000000,141,148,132,138,6052.25,0
+BNED.US,D,20200519,000000,135,138,129,130,4972.14,0
+BNED.US,D,20200520,000000,135,135,125,129,5332.5,0
+BNED.US,D,20200521,000000,130,133.98,126,128,2687.23,0
+BNED.US,D,20200522,000000,130,130.99,125,129,4182.24,0
+BNED.US,D,20200526,000000,133,155,132.5,150,13192.71,0
+BNED.US,D,20200527,000000,163,186,160,180,16076.44,0
+BNED.US,D,20200528,000000,190,193,162,165,7130.69,0
+BNED.US,D,20200529,000000,166,166.16,150,155,4705.95,0
+BNED.US,D,20200601,000000,157,163,145,145,6876.04,0
+BNED.US,D,20200602,000000,151,153,136,141,12109.39,0
+BNED.US,D,20200603,000000,147,155,142,149,10429.79,0
+BNED.US,D,20200604,000000,148,157.24,139,152,15161.42,0
+BNED.US,D,20200605,000000,158,212,157,184,19781.07,0
+BNED.US,D,20200608,000000,202,208,184,197,14655.78,0
+BNED.US,D,20200609,000000,187,196,176,193,6591.4,0
+BNED.US,D,20200610,000000,193,193.85,174,181,5266.47,0
+BNED.US,D,20200611,000000,168,173,162,171,8466.67,0
+BNED.US,D,20200612,000000,176,194,164,168,6700.69,0
+BNED.US,D,20200615,000000,160,174,150,167,5583.42,0
+BNED.US,D,20200616,000000,180,181.5,165,165,4768.96,0
+BNED.US,D,20200617,000000,164,168,152,160,8213.18,0
+BNED.US,D,20200618,000000,163,166,154,157,3693.36,0
+BNED.US,D,20200619,000000,161,170,159,170,10900.57,0
+BNED.US,D,20200622,000000,173,174,154.5,162,8089.76,0
+BNED.US,D,20200623,000000,168,169,156,169,7441.17,0
+BNED.US,D,20200624,000000,163,163,152,162,8224.24,0
+BNED.US,D,20200625,000000,153,158,152,157,9338.78,0
+BNED.US,D,20200626,000000,156,156.5,140,145,45707.82,0
+BNED.US,D,20200629,000000,148,164,145,158,9735.6,0
+BNED.US,D,20200630,000000,172,172,154,160,5461.94,0
+BNED.US,D,20200701,000000,156,173,156,173,4661.69,0
+BNED.US,D,20200702,000000,173,196.5,171,191,18071.18,0
+BNED.US,D,20200706,000000,193,194.7,171,179,6236.22,0
+BNED.US,D,20200707,000000,179,184,171,176,3874.27,0
+BNED.US,D,20200708,000000,175,192.5,174,185,6389.57,0
+BNED.US,D,20200709,000000,189,189,180,187,5889.34,0
+BNED.US,D,20200710,000000,189,272,187,243,24580.21,0
+BNED.US,D,20200713,000000,250,250,199.47,203,15715.88,0
+BNED.US,D,20200714,000000,205,205,175,180,10364.71,0
+BNED.US,D,20200715,000000,191,246,189,229,22654.46,0
+BNED.US,D,20200716,000000,226,227,206,220,12213.03,0
+BNED.US,D,20200717,000000,268,283,246,251,32429.15,0
+BNED.US,D,20200720,000000,247,247,213.5,219,16804.88,0
+BNED.US,D,20200721,000000,221,222,201,217,13580.47,0
+BNED.US,D,20200722,000000,211,218,209,215,4337.79,0
+BNED.US,D,20200723,000000,207,222,207,216,6378.59,0
+BNED.US,D,20200724,000000,212,214.5,205,211,3685.78,0
+BNED.US,D,20200727,000000,210,211,198,201,4427.6,0
+BNED.US,D,20200728,000000,198,202,191.5,193,4599.84,0
+BNED.US,D,20200729,000000,194,212.5,191,208,5174.76,0
+BNED.US,D,20200730,000000,204,207.99,196,203,3297.22,0
+BNED.US,D,20200731,000000,201,212,193,212,7409.62,0
+BNED.US,D,20200803,000000,212,214,195,200,4179.53,0
+BNED.US,D,20200804,000000,200,220,198.85,211,7391.81,0
+BNED.US,D,20200805,000000,215,229.5,210,225,9774.67,0
+BNED.US,D,20200806,000000,225,225,206,217,5387.33,0
+BNED.US,D,20200807,000000,214,229,214,224,2416.61,0
+BNED.US,D,20200810,000000,225,237,221,224,4515.6,0
+BNED.US,D,20200811,000000,232,239,225,232,4537.49,0
+BNED.US,D,20200812,000000,234,239,218,230,4106.93,0
+BNED.US,D,20200813,000000,228,233,225,230,2030.86,0
+BNED.US,D,20200814,000000,226,240,226,236,3555.96,0
+BNED.US,D,20200817,000000,236,236,226,233,2908.57,0
+BNED.US,D,20200818,000000,230,235,221,229,4017.1,0
+BNED.US,D,20200819,000000,224,233,221,228,2998.29,0
+BNED.US,D,20200820,000000,224,235,224,231,3484.09,0
+BNED.US,D,20200821,000000,229,232.35,218,227,5526.35,0
+BNED.US,D,20200824,000000,222,237,219,236,6124.66,0
+BNED.US,D,20200825,000000,236,247,228,232,4990.43,0
+BNED.US,D,20200826,000000,236,245,231,233,3401.42,0
+BNED.US,D,20200827,000000,235,241,233.08,238,1694.77,0
+BNED.US,D,20200828,000000,235,245,231,241,4320.68,0
+BNED.US,D,20200831,000000,241,245,228,228,5884.49,0
+BNED.US,D,20200901,000000,228,236,221,232,2941.33,0
+BNED.US,D,20200902,000000,229,235,219,231,4857.86,0
+BNED.US,D,20200903,000000,199,227,196,226,7999.55,0
+BNED.US,D,20200904,000000,232,270,228,245,13752.76,0
+BNED.US,D,20200908,000000,245,280,241,266,9233.76,0
+BNED.US,D,20200909,000000,271,276,264,273,4194.38,0
+BNED.US,D,20200910,000000,270,274,261,261,7487.07,0
+BNED.US,D,20200911,000000,260,260,244,257,4692.28,0
+BNED.US,D,20200914,000000,257,260.5,235,238,6048.88,0
+BNED.US,D,20200915,000000,238,238,223,228,5358.58,0
+BNED.US,D,20200916,000000,228,231,218,228,4513.3,0
+BNED.US,D,20200917,000000,227,227.5,213,225,4616.2,0
+BNED.US,D,20200918,000000,224,225,207.5,219,21495.22,0
+BNED.US,D,20200921,000000,217,250,206.5,240,7964.83,0
+BNED.US,D,20200922,000000,238,249,232,246,3659,0
+BNED.US,D,20200923,000000,247,270,245,247,4196.9,0
+BNED.US,D,20200924,000000,244,253,234,235,2219.15,0
+BNED.US,D,20200925,000000,235,249,233.03,246,1634,0
+BNED.US,D,20200928,000000,241,256,241,255,2127.51,0
+BNED.US,D,20200929,000000,255,256,243,244,2212,0
+BNED.US,D,20200930,000000,237,263,237,258,2729.24,0
+BNED.US,D,20201001,000000,258,277,258,269,2875.25,0
+BNED.US,D,20201002,000000,259,280,255,278,3099.03,0
+BNED.US,D,20201005,000000,280,289,263,265,4031.78,0
+BNED.US,D,20201006,000000,274,274,253,256,2845.25,0
+BNED.US,D,20201007,000000,255,265,251.39,260,2876.93,0
+BNED.US,D,20201008,000000,258,268,258,265,1823.29,0
+BNED.US,D,20201009,000000,269,273,264,264,1549.82,0
+BNED.US,D,20201012,000000,267,270,260,265,1610.69,0
+BNED.US,D,20201013,000000,264,274,261,268,1650.57,0
+BNED.US,D,20201014,000000,270,276,263,264,1191.65,0
+BNED.US,D,20201015,000000,264,272,260.72,270,1135.86,0
+BNED.US,D,20201016,000000,271,278,260,261,1058.79,0
+BNED.US,D,20201019,000000,262,267,255,258,1454.83,0
+BNED.US,D,20201020,000000,260,261.53,248,252,1684.13,0
+BNED.US,D,20201021,000000,254,254,234,234,3558.97,0
+BNED.US,D,20201022,000000,232,235,219,232,3063.75,0
+BNED.US,D,20201023,000000,234,243,230,240,1354.31,0
+BNED.US,D,20201026,000000,240,243,222,223,2049.08,0
+BNED.US,D,20201027,000000,222,230,212,217,2486.65,0
+BNED.US,D,20201028,000000,214,217.5,210,215,1800.24,0
+BNED.US,D,20201029,000000,216,224,212,216,2320.07,0
+BNED.US,D,20201030,000000,222,231,216,230,5095.88,0
+BNED.US,D,20201102,000000,238,253,232,247,3056.4,0
+BNED.US,D,20201103,000000,248,259,247,249,2735.04,0
+BNED.US,D,20201104,000000,245,247,231,231,1211.08,0
+BNED.US,D,20201105,000000,235,248,235,245,809.64,0
+BNED.US,D,20201106,000000,251,256,238,247,1795.69,0
+BNED.US,D,20201109,000000,267,287,263,277,5190.16,0
+BNED.US,D,20201110,000000,279,320,278,315,6198.02,0
+BNED.US,D,20201111,000000,313,377,298,359,5346.75,0
+BNED.US,D,20201112,000000,352,362,331,336,4248.46,0
+BNED.US,D,20201113,000000,336,363,336,358,3500.14,0
+BNED.US,D,20201116,000000,371,377,346,349,5017.16,0
+BNED.US,D,20201117,000000,338,358.16,334,338,2719.68,0
+BNED.US,D,20201118,000000,338,351,336,346,3938.2,0
+BNED.US,D,20201119,000000,348,369,341,362,1572.45,0
+BNED.US,D,20201120,000000,359,383,357,379,2508.53,0
+BNED.US,D,20201123,000000,380,392,380,385,2756.31,0
+BNED.US,D,20201124,000000,393,400,385.34,395,2326.26,0
+BNED.US,D,20201125,000000,395,395,361,369,2672.05,0
+BNED.US,D,20201127,000000,370,377.09,360,364,2049.51,0
+BNED.US,D,20201130,000000,361,374.5,351,363,2185.73,0
+BNED.US,D,20201201,000000,367,369,337,349,1881.9,0
+BNED.US,D,20201202,000000,339,360.5,333,352,2033.86,0
+BNED.US,D,20201203,000000,352,353,345,350,1148.55,0
+BNED.US,D,20201204,000000,347,354,346,352,2834.95,0
+BNED.US,D,20201207,000000,358,358,345,347,2544.96,0
+BNED.US,D,20201208,000000,370,400,364,379,12074.52,0
+BNED.US,D,20201209,000000,381,429,381,404,11354.18,0
+BNED.US,D,20201210,000000,400,412,368,375,8977.96,0
+BNED.US,D,20201211,000000,373,375,356,368,3092.59,0
+BNED.US,D,20201214,000000,373,392,345,360,4259.92,0
+BNED.US,D,20201215,000000,360,379,357.23,376,1911.48,0
+BNED.US,D,20201216,000000,376,387,367.06,386,1837.92,0
+BNED.US,D,20201217,000000,386,402,382,400,2415.73,0
+BNED.US,D,20201218,000000,400,434,400,415,9651.33,0
+BNED.US,D,20201221,000000,430,454,423,451,7626.1,0
+BNED.US,D,20201222,000000,452,485,452,471,5632.5,0
+BNED.US,D,20201223,000000,475,498,469,492,8462.21,0
+BNED.US,D,20201224,000000,497,521,482,508,4850.35,0
+BNED.US,D,20201228,000000,516,583.99,510,512,8223.21,0
+BNED.US,D,20201229,000000,563,572,535,545,9976.1,0
+BNED.US,D,20201230,000000,543,553,484,484,5632.74,0
+BNED.US,D,20201231,000000,485,490,462,465,4982.87,0
+BNED.US,D,20210104,000000,462,484,448,460,4854.07,0
+BNED.US,D,20210105,000000,459,521,457,500,5062.84,0
+BNED.US,D,20210106,000000,508,525,478,484,4585.88,0
+BNED.US,D,20210107,000000,486,508,478,480,3224.35,0
+BNED.US,D,20210108,000000,485,493,459,486,4402.28,0
+BNED.US,D,20210111,000000,483,560,473,546,7385.45,0
+BNED.US,D,20210112,000000,541,576,538,544,6124.98,0
+BNED.US,D,20210113,000000,546,550,520,537,6104.49,0
+BNED.US,D,20210114,000000,539,566,539,554,5005.96,0
+BNED.US,D,20210115,000000,554,554.95,523,531,4041.05,0
+BNED.US,D,20210119,000000,535,540,487,507,8150.67,0
+BNED.US,D,20210120,000000,506,515.23,492,498,4672.92,0
+BNED.US,D,20210121,000000,500,503.5,484,496,3123.94,0
+BNED.US,D,20210122,000000,491,504,478,490,8061.24,0
+BNED.US,D,20210125,000000,496,549,496,528,4224.84,0
+BNED.US,D,20210126,000000,532,537,496,524,8031.77,0
+BNED.US,D,20210127,000000,517,706.62,517,619,27172.31,0
+BNED.US,D,20210128,000000,652,675,543.2,641,16466.06,0
+BNED.US,D,20210129,000000,637,642.98,582,586,4188.07,0
+BNED.US,D,20210201,000000,595,652,585,635,9969.84,0
+BNED.US,D,20210202,000000,636,650,612,633,5862.24,0
+BNED.US,D,20210203,000000,630,673,627.95,657,6539.76,0
+BNED.US,D,20210204,000000,655,707.5,637,682,12862.97,0
+BNED.US,D,20210205,000000,691,760,676,759,9463.59,0
+BNED.US,D,20210208,000000,762,826,743,756,18043.01,0
+BNED.US,D,20210209,000000,750,761,690,700,5450.92,0
+BNED.US,D,20210210,000000,707,765,673,763,6067.47,0
+BNED.US,D,20210211,000000,784,804,734.5,791,3742.09,0
+BNED.US,D,20210212,000000,800,826.03,766,770,4690.85,0
+BNED.US,D,20210216,000000,789,827,750,755,8116.8,0
+BNED.US,D,20210217,000000,761,761,702,703,5046.91,0
+BNED.US,D,20210218,000000,700,703,645,655,6671.71,0
+BNED.US,D,20210219,000000,665,761,665,727,5329.55,0
+BNED.US,D,20210222,000000,743,810,739,764,7551.88,0
+BNED.US,D,20210223,000000,732,732,651.43,679,6243.97,0
+BNED.US,D,20210224,000000,695,732,685,704,4835.59,0
+BNED.US,D,20210225,000000,711,715,646,646,4610.87,0
+BNED.US,D,20210226,000000,642,674,620,647,5105.12,0
+BNED.US,D,20210301,000000,664,752.03,661,732,6218.26,0
+BNED.US,D,20210302,000000,733,781,733,763,5176.14,0
+BNED.US,D,20210303,000000,770,787,704.26,710,6811.02,0
+BNED.US,D,20210304,000000,702,716,642,682,5681.02,0
+BNED.US,D,20210305,000000,680,710.99,660,689,5711.48,0
+BNED.US,D,20210308,000000,696,751,696,741,6826.82,0
+BNED.US,D,20210309,000000,679,754,666,714,11466.42,0
+BNED.US,D,20210310,000000,721,830,721,806,11919.39,0
+BNED.US,D,20210311,000000,806,906,801,896,22146.66,0
+BNED.US,D,20210312,000000,897,930,832,889,6082.57,0
+BNED.US,D,20210315,000000,900,954,884,898,10476.82,0
+BNED.US,D,20210316,000000,886,934,864,887,6858.95,0
+BNED.US,D,20210317,000000,880,944,880,925,9742.41,0
+BNED.US,D,20210318,000000,922,939,896,917,6216.84,0
+BNED.US,D,20210319,000000,904,949,898.5,926,17046.4,0
+BNED.US,D,20210322,000000,938,939,858,871,7167.34,0
+BNED.US,D,20210323,000000,856,866,812,813,5888.85,0
+BNED.US,D,20210324,000000,814,835,760,763,4952.66,0
+BNED.US,D,20210325,000000,744,785,712,776,4564.71,0
+BNED.US,D,20210326,000000,788,810,746,784,3800.03,0
+BNED.US,D,20210329,000000,787,800.93,740,746,3870.23,0
+BNED.US,D,20210330,000000,747,784,741.83,771,3301.7,0
+BNED.US,D,20210331,000000,766,829,753,814,9207.79,0
+BNED.US,D,20210401,000000,815,845,798,843,4223.8,0
+BNED.US,D,20210405,000000,842,856,815,825,3774.82,0
+BNED.US,D,20210406,000000,827,860,827,838,3068.05,0
+BNED.US,D,20210407,000000,826,838,774,778,4098.24,0
+BNED.US,D,20210408,000000,781,784,728,733,4502.93,0
+BNED.US,D,20210409,000000,739,739.54,696,698,5050.24,0
+BNED.US,D,20210412,000000,695,700,633,689,7706.93,0
+BNED.US,D,20210413,000000,682,720.5,656.2,706,4417.17,0
+BNED.US,D,20210414,000000,702,722,680,685,2873.36,0
+BNED.US,D,20210415,000000,698,700,661,676,3710.5,0
+BNED.US,D,20210416,000000,682,716,674.55,710,3377.74,0
+BNED.US,D,20210419,000000,706,711,682.58,702,2707.06,0
+BNED.US,D,20210420,000000,695,700,674,694,4738.31,0
+BNED.US,D,20210421,000000,691,748,680,737,4567.47,0
+BNED.US,D,20210422,000000,748,783,735.61,749,5100.4,0
+BNED.US,D,20210423,000000,761,775,745,758,2484.86,0
+BNED.US,D,20210426,000000,772,773,752,772,2874.51,0
+BNED.US,D,20210427,000000,772,797,753,774,2981.59,0
+BNED.US,D,20210428,000000,769,797,764,791,2746.17,0
+BNED.US,D,20210429,000000,800,800,761,766,2026.56,0
+BNED.US,D,20210430,000000,760,800,750,791,2634.56,0
+BNED.US,D,20210503,000000,799,817,778,793,5326.75,0
+BNED.US,D,20210504,000000,784,812,745,801,3739.36,0
+BNED.US,D,20210505,000000,804,809,792,797,1982.56,0
+BNED.US,D,20210506,000000,799,805,773,783,2218.76,0
+BNED.US,D,20210507,000000,779,809,768,788,3606.37,0
+BNED.US,D,20210510,000000,786,827,776,778,5755.81,0
+BNED.US,D,20210511,000000,748,757,685,689,6904.56,0
+BNED.US,D,20210512,000000,690,691,641,659,4202.58,0
+BNED.US,D,20210513,000000,662,698,625,647,4529.32,0
+BNED.US,D,20210514,000000,655,679,643,674,3690.87,0
+BNED.US,D,20210517,000000,669,729,660.5,725,2615.18,0
+BNED.US,D,20210518,000000,725,751.5,721,729,1828.67,0
+BNED.US,D,20210519,000000,717,717,687,688,2563.62,0
+BNED.US,D,20210520,000000,684,719,679.13,703,2063.73,0
+BNED.US,D,20210521,000000,709,734,700,723,2897.02,0
+BNED.US,D,20210524,000000,732,779,724,767,4147.82,0
+BNED.US,D,20210525,000000,766,795,754,781,6345.99,0
+BNED.US,D,20210526,000000,783,815,770,801,6121.48,0
+BNED.US,D,20210527,000000,809,821.5,774,775,4522.32,0
+BNED.US,D,20210528,000000,773,841,773,817,4514.42,0
+BNED.US,D,20210601,000000,828,872,816,859,4613.06,0
+BNED.US,D,20210602,000000,861,900,845.59,882,6269.26,0
+BNED.US,D,20210603,000000,873,910,844.18,878,5324.52,0
+BNED.US,D,20210604,000000,879,902,845,898,4359.01,0
+BNED.US,D,20210607,000000,906,920,885,906,5295.94,0
+BNED.US,D,20210608,000000,901,945,897,941,6289.65,0
+BNED.US,D,20210609,000000,936,975,915,923,5511.68,0
+BNED.US,D,20210610,000000,925,957,918,933,3483.57,0
+BNED.US,D,20210611,000000,932,961,926,952,4085.2,0
+BNED.US,D,20210614,000000,953,1005,953,979,5254.15,0
+BNED.US,D,20210615,000000,970,1003,944,1000,5696.41,0
+BNED.US,D,20210616,000000,1000,1019,977,1001,4904.49,0
+BNED.US,D,20210617,000000,991,1014,918,929,5097.47,0
+BNED.US,D,20210618,000000,929,959.99,912,944,11034.91,0
+BNED.US,D,20210621,000000,946,993.64,940,962,4489,0
+BNED.US,D,20210622,000000,962,975,940,959,4050.97,0
+BNED.US,D,20210623,000000,960,975,940,940,5672.42,0
+BNED.US,D,20210624,000000,950,959,902,930,5346.32,0
+BNED.US,D,20210625,000000,932,938,885,887,53606.83,0
+BNED.US,D,20210628,000000,904.5,904.5,855,886,7779.58,0
+BNED.US,D,20210629,000000,884,886.5,866,867,4983.79,0
+BNED.US,D,20210630,000000,850,856,670,721,29365.07,0
+BNED.US,D,20210701,000000,735,756,715,730,10594.83,0
+BNED.US,D,20210702,000000,733,884,718,847,26371.49,0
+BNED.US,D,20210706,000000,863,909,805,822,13555.77,0
+BNED.US,D,20210707,000000,810,867,807,831,8262.28,0
+BNED.US,D,20210708,000000,801,838,777,831,5464.13,0
+BNED.US,D,20210709,000000,848,865,836.5,854,3475.87,0
+BNED.US,D,20210712,000000,850,866,823,866,3763.92,0
+BNED.US,D,20210713,000000,858,902.99,839,897,4595.9,0
+BNED.US,D,20210714,000000,903,925,867,871,3957.67,0
+BNED.US,D,20210715,000000,865,874,833,873,7550.04,0
+BNED.US,D,20210716,000000,868,929,868,874,5234.24,0
+BNED.US,D,20210719,000000,850,875,809,860,6321.78,0
+BNED.US,D,20210720,000000,860,875,843,869,4585.2,0
+BNED.US,D,20210721,000000,877,938,875.8,898,4099.65,0
+BNED.US,D,20210722,000000,905,910,874,877,2561.36,0
+BNED.US,D,20210723,000000,883,905,851,852,2987.29,0
+BNED.US,D,20210726,000000,857,899,856,860,2719.87,0
+BNED.US,D,20210727,000000,860,868,810,817,3158.3,0
+BNED.US,D,20210728,000000,820,840,790.5,808,3139.41,0
+BNED.US,D,20210729,000000,814,854,808,829,5668.31,0
+BNED.US,D,20210730,000000,817,848,806,835,3969.59,0
+BNED.US,D,20210802,000000,844,862,811,819,4948.02,0
+BNED.US,D,20210803,000000,828,839,767,796,6928.43,0
+BNED.US,D,20210804,000000,783,793,747,769,4103.86,0
+BNED.US,D,20210805,000000,773,811,773,798,3602.21,0
+BNED.US,D,20210806,000000,807,826.5,800,808,2620.5,0
+BNED.US,D,20210809,000000,806,817,789,791,1977.05,0
+BNED.US,D,20210810,000000,793,806,782,787,2304.11,0
+BNED.US,D,20210811,000000,786,804,751,778,3125.31,0
+BNED.US,D,20210812,000000,780,788,765,775,1897.87,0
+BNED.US,D,20210813,000000,773,773,743,747,2689.91,0
+BNED.US,D,20210816,000000,739,749,721,734,3103.46,0
+BNED.US,D,20210817,000000,722,737,693.5,710,3944.26,0
+BNED.US,D,20210818,000000,714,766.5,712,754,4363.7,0
+BNED.US,D,20210819,000000,769.5,769.5,712,730,4625.67,0
+BNED.US,D,20210820,000000,728,777,722,773,3621.14,0
+BNED.US,D,20210823,000000,784,795,772,774,2527.38,0
+BNED.US,D,20210824,000000,795,804,780,794,3243.29,0
+BNED.US,D,20210825,000000,804,810,788.5,799,2561.11,0
+BNED.US,D,20210826,000000,802,810,781,798,2744.75,0
+BNED.US,D,20210827,000000,797,844,797,831,4285.26,0
+BNED.US,D,20210830,000000,830,830,784,791,2665.4,0
+BNED.US,D,20210831,000000,798,829,780,816,3118.75,0
+BNED.US,D,20210901,000000,820,854,807,826,4689.74,0
+BNED.US,D,20210902,000000,869,967,867.72,936,11230.66,0
+BNED.US,D,20210903,000000,935,1020,927.5,997,8155.31,0
+BNED.US,D,20210907,000000,1007,1050,1003.77,1043,6014.61,0
+BNED.US,D,20210908,000000,1031,1060,1006,1037,7684.56,0
+BNED.US,D,20210909,000000,1034,1037,1001,1004,3823.82,0
+BNED.US,D,20210910,000000,1010,1021,991,995,3035.69,0
+BNED.US,D,20210913,000000,997,1013,973,1000,2843.79,0
+BNED.US,D,20210914,000000,1041,1080,1019,1032,5302.27,0
+BNED.US,D,20210915,000000,1032,1063.99,1021,1032,3762.92,0
+BNED.US,D,20210916,000000,1062,1140,1058,1106,7075.81,0
+BNED.US,D,20210917,000000,1109,1120,1083.5,1094,12788.5,0
+BNED.US,D,20210920,000000,1056,1065,959.5,977,4509.23,0
+BNED.US,D,20210921,000000,990,1033,963,1013,3135.87,0
+BNED.US,D,20210922,000000,1023,1069,1009.92,1066,3056.67,0
+BNED.US,D,20210923,000000,1074,1085.09,1052,1080,2424.66,0
+BNED.US,D,20210924,000000,1065,1081,1044,1059,2247.84,0
+BNED.US,D,20210927,000000,1060,1102,1060,1080,2642.13,0
+BNED.US,D,20210928,000000,1065,1068,1038,1039,2845.14,0
+BNED.US,D,20210929,000000,1045,1047.49,1000,1029,2757.7,0
+BNED.US,D,20210930,000000,1019,1034,997,999,4254.6,0
+BNED.US,D,20211001,000000,1012,1038,991,1015,8457.8,0
+BNED.US,D,20211004,000000,1009,1039,993.07,1023,3347.33,0
+BNED.US,D,20211005,000000,1025,1062,1018,1046,2753.91,0
+BNED.US,D,20211006,000000,1060,1124,1047.86,1120,7261.05,0
+BNED.US,D,20211007,000000,1126,1197,1126,1182,8185.32,0
+BNED.US,D,20211008,000000,1182,1200.9,1169,1185,4192.68,0
+BNED.US,D,20211011,000000,1183,1183,1107,1110,4287.67,0
+BNED.US,D,20211012,000000,1119,1179,1102,1124,5091.36,0
+BNED.US,D,20211013,000000,1118,1134,1067,1105,2912.03,0
+BNED.US,D,20211014,000000,1121,1121,1081,1095,3823.32,0
+BNED.US,D,20211015,000000,1115,1133,1054,1056,3494.98,0
+BNED.US,D,20211018,000000,1055,1076,1035,1054,3455.25,0
+BNED.US,D,20211019,000000,1075,1075,1032,1051,2620.73,0
+BNED.US,D,20211020,000000,1044,1073,1034,1045,1986.69,0
+BNED.US,D,20211021,000000,1046,1076,1032,1043,4449.76,0
+BNED.US,D,20211022,000000,1051,1051,990,998,3468.47,0
+BNED.US,D,20211025,000000,1003,1055,1003,1046,3162.29,0
+BNED.US,D,20211026,000000,1042,1058,1031,1051,2102.95,0
+BNED.US,D,20211027,000000,1053,1053,993,1030,4474.56,0
+BNED.US,D,20211028,000000,1023,1059,1015.5,1050,2719.59,0
+BNED.US,D,20211029,000000,1042,1053,1027,1038,2299.77,0
+BNED.US,D,20211101,000000,1043,1111,1039,1089,3107.76,0
+BNED.US,D,20211102,000000,1074,1074,937,999,12352.52,0
+BNED.US,D,20211103,000000,1001,1084,1000,1047,4057.38,0
+BNED.US,D,20211104,000000,1052,1054,1006,1023,2607.74,0
+BNED.US,D,20211105,000000,1034,1071,1023,1056,3098.19,0
+BNED.US,D,20211108,000000,1056,1091,1044,1081,4130.92,0
+BNED.US,D,20211109,000000,1076,1101,1065,1070,2893.27,0
+BNED.US,D,20211110,000000,1075,1077,1040,1043,2159.71,0
+BNED.US,D,20211111,000000,1061,1071,1041,1046,2098.03,0
+BNED.US,D,20211112,000000,1060,1060,1029,1044,2789.18,0
+BNED.US,D,20211115,000000,1057,1064,1001,1034,5265.15,0
+BNED.US,D,20211116,000000,1032,1052,1025,1047,2643.52,0
+BNED.US,D,20211117,000000,1040,1058,1025.5,1037,1638.2,0
+BNED.US,D,20211118,000000,1046,1055,986,1045,4905.97,0
+BNED.US,D,20211119,000000,1037,1050,1014,1025,6013.11,0
+BNED.US,D,20211122,000000,1030,1044.07,991,1016,3338.31,0
+BNED.US,D,20211123,000000,1022,1022,937,943,4075.74,0
+BNED.US,D,20211124,000000,932,994.8,924,984,5613.71,0
+BNED.US,D,20211126,000000,937,946,885,944,4105.59,0
+BNED.US,D,20211129,000000,974,974,884,888,6314.81,0
+BNED.US,D,20211130,000000,718,807,685,702,17677.94,0
+BNED.US,D,20211201,000000,710,723,677,678,10579.23,0
+BNED.US,D,20211202,000000,671,716,652.95,697,6850.14,0
+BNED.US,D,20211203,000000,694,706.99,656,671,6080.39,0
+BNED.US,D,20211206,000000,686.5,736,686.5,717,9743.35,0
+BNED.US,D,20211207,000000,740,751,706,730,6235.04,0
+BNED.US,D,20211208,000000,728,745.15,716,732,3000.65,0
+BNED.US,D,20211209,000000,725,762,723,723,3160.31,0
+BNED.US,D,20211210,000000,727,774,716,719,3529.79,0
+BNED.US,D,20211213,000000,732,756,688.5,695,4909.64,0
+BNED.US,D,20211214,000000,690,736,685,699,4391.21,0
+BNED.US,D,20211215,000000,700,715,674,700,9825.28,0
+BNED.US,D,20211216,000000,722,756,670.5,677,7612.48,0
+BNED.US,D,20211217,000000,673,713.84,653,656,33922.66,0
+BNED.US,D,20211220,000000,645,652,624,643,7048.57,0
+BNED.US,D,20211221,000000,650,669,648,666,5335.45,0
+BNED.US,D,20211222,000000,666,679,656,666,3056.84,0
+BNED.US,D,20211223,000000,666,681,655,669,3054.92,0
+BNED.US,D,20211227,000000,666,684,654,675,3719.65,0
+BNED.US,D,20211228,000000,672,683,654.2,658,5125.89,0
+BNED.US,D,20211229,000000,700,700,665,670,5168.55,0
+BNED.US,D,20211230,000000,665,698,664,674,4301.6,0
+BNED.US,D,20211231,000000,672,684,662,681,7460.26,0
+BNED.US,D,20220103,000000,693,719,690,705,3492.45,0
+BNED.US,D,20220104,000000,723,745,719,735,4849.86,0
+BNED.US,D,20220105,000000,734,736,680,682,4461.07,0
+BNED.US,D,20220106,000000,684,697,675,680,2871.04,0
+BNED.US,D,20220107,000000,677,689,665.5,670,3879.25,0
+BNED.US,D,20220110,000000,663,666.5,634,655,4670.72,0
+BNED.US,D,20220111,000000,651,663,634,659,4449.48,0
+BNED.US,D,20220112,000000,667,670,635,640,3278.68,0
+BNED.US,D,20220113,000000,645,654,635,637,3109.65,0
+BNED.US,D,20220114,000000,627,634.5,605,615,4092.65,0
+BNED.US,D,20220118,000000,605,624,600,609,4000.25,0
+BNED.US,D,20220119,000000,618,624,604,605,2509.56,0
+BNED.US,D,20220120,000000,608,616,571,574,3345.09,0
+BNED.US,D,20220121,000000,567,591.5,557,562,4769.7,0
+BNED.US,D,20220124,000000,555,581,534,578,4649.01,0
+BNED.US,D,20220125,000000,577,591,562,580,2814.12,0
+BNED.US,D,20220126,000000,592,598,551,558,3132.88,0
+BNED.US,D,20220127,000000,562,572,539,544,3098.61,0
+BNED.US,D,20220128,000000,540,565,537.5,565,2892.63,0
+BNED.US,D,20220131,000000,555,602,555,602,3110.13,0
+BNED.US,D,20220201,000000,603,613,582,598,3577.02,0
+BNED.US,D,20220202,000000,603,603,570,589,2779.99,0
+BNED.US,D,20220203,000000,577,588,573,581,1845.33,0
+BNED.US,D,20220204,000000,582,592,562,588,1936.21,0
+BNED.US,D,20220207,000000,588,597,574,590,2392.87,0
+BNED.US,D,20220208,000000,593,617,586,613,1913.87,0
+BNED.US,D,20220209,000000,620,629,603,614,2571.67,0
+BNED.US,D,20220210,000000,601,618,593,593,3822.53,0
+BNED.US,D,20220211,000000,593,604,572,581,2888.76,0
+BNED.US,D,20220214,000000,579,601,577,582,2361.67,0
+BNED.US,D,20220215,000000,589,611,587,607,1880.19,0
+BNED.US,D,20220216,000000,607,607,582,591,1608.74,0
+BNED.US,D,20220217,000000,580,594,577,581,1893.35,0
+BNED.US,D,20220218,000000,573,584,553,557,2671.87,0
+BNED.US,D,20220222,000000,554,560,530,539,2822.64,0
+BNED.US,D,20220223,000000,548,550,508,509,3905.2,0
+BNED.US,D,20220224,000000,486,533.5,477.07,530,3659.19,0
+BNED.US,D,20220225,000000,534,543,517,538,2160.4,0
+BNED.US,D,20220228,000000,530,550.04,530,548,3063.75,0
+BNED.US,D,20220301,000000,550,550,528,529,2255.95,0
+BNED.US,D,20220302,000000,535,572,535,544,4640.36,0
+BNED.US,D,20220303,000000,549,564,525,533,2995.83,0
+BNED.US,D,20220304,000000,526,526.5,500.16,503,2495.13,0
+BNED.US,D,20220307,000000,501,507,477,479,5108.66,0
+BNED.US,D,20220308,000000,427,450,363.01,389,12259.09,0
+BNED.US,D,20220309,000000,388,417,382,401,4938.73,0
+BNED.US,D,20220310,000000,387,410,378,408,7899.94,0
+BNED.US,D,20220311,000000,413,434,382.5,387,6139.53,0
+BNED.US,D,20220314,000000,391,394,354,365,5969.21,0
+BNED.US,D,20220315,000000,376,416,376,410,7667.7,0
+BNED.US,D,20220316,000000,398,422.5,398,416,5730.95,0
+BNED.US,D,20220317,000000,407,419.5,400,405,4778.33,0
+BNED.US,D,20220318,000000,404,422,394,419,8647.05,0
+BNED.US,D,20220321,000000,423,445,413.96,434,6806.33,0
+BNED.US,D,20220322,000000,435,442,419,427,5115.14,0
+BNED.US,D,20220323,000000,420,427,400,420,5391.86,0
+BNED.US,D,20220324,000000,419,419,400,403,4673.69,0
+BNED.US,D,20220325,000000,401,416,390,408,8184.16,0
+BNED.US,D,20220328,000000,365,394,345,366,36153.44,0
+BNED.US,D,20220329,000000,376,392,353,382,20034.97,0
+BNED.US,D,20220330,000000,373,373,346,348,20341.09,0
+BNED.US,D,20220331,000000,355,362,338,358,19381.79,0
+BNED.US,D,20220401,000000,356,393,354,375,86015.64,0
+BNED.US,D,20220404,000000,375,391.5,371,381,11735.25,0
+BNED.US,D,20220405,000000,383,398,362,362,12278.17,0
+BNED.US,D,20220406,000000,360,363.06,344.4,353,9744.38,0
+BNED.US,D,20220407,000000,353,355,336,341,9197.4,0
+BNED.US,D,20220408,000000,339,348.5,332.5,339,5832.71,0
+BNED.US,D,20220411,000000,337,346.9,330.5,341,7817.92,0
+BNED.US,D,20220412,000000,346,357.5,340,345,4805.59,0
+BNED.US,D,20220413,000000,345,367,340,360,6317.7,0
+BNED.US,D,20220414,000000,361,368,351,362,7124.45,0
+BNED.US,D,20220418,000000,370,381,364,372,7381.17,0
+BNED.US,D,20220419,000000,369,381,359.97,374,5009.37,0
+BNED.US,D,20220420,000000,375,376,362,368,3764.56,0
+BNED.US,D,20220421,000000,374,375.34,344,349,4758.38,0
+BNED.US,D,20220422,000000,344,349,332,334,4606.3,0
+BNED.US,D,20220425,000000,332,346,330,345,4551.08,0
+BNED.US,D,20220426,000000,339,339,325,326,5043.86,0
+BNED.US,D,20220427,000000,328,332,317,318,4787.98,0
+BNED.US,D,20220428,000000,323,326,308,319,5531.87,0
+BNED.US,D,20220429,000000,316,322,303,304,4899.29,0
+BNED.US,D,20220502,000000,304,312.5,295,307,5552.4,0
+BNED.US,D,20220503,000000,303,304,294,296,9103.21,0
+BNED.US,D,20220504,000000,298,301,282,299,6650.17,0
+BNED.US,D,20220505,000000,294,295,270,272,5287.9,0
+BNED.US,D,20220506,000000,270,275,260,268,6523.17,0
+BNED.US,D,20220509,000000,261,264,249,252,6155.53,0
+BNED.US,D,20220510,000000,257,268,248,255,7574.47,0
+BNED.US,D,20220511,000000,255,263.84,238,239,5019.8,0
+BNED.US,D,20220512,000000,236,259.5,234,249,5253.59,0
+BNED.US,D,20220513,000000,253,261,249,249,4646.47,0
+BNED.US,D,20220516,000000,250,253,237,237,4228,0
+BNED.US,D,20220517,000000,246,254.59,238,254,6914.76,0
+BNED.US,D,20220518,000000,252,254,236,237,6248.92,0
+BNED.US,D,20220519,000000,234,245,232,235,4012.76,0
+BNED.US,D,20220520,000000,239,239,215,220,7516.94,0
+BNED.US,D,20220523,000000,224,224,208,220,5595.12,0
+BNED.US,D,20220524,000000,218,218,200,203,6920.31,0
+BNED.US,D,20220525,000000,202,220,200,217,6259.89,0
+BNED.US,D,20220526,000000,217,236,217,235,5266.22,0
+BNED.US,D,20220527,000000,237,252,236,250,5013.24,0
+BNED.US,D,20220531,000000,245,253,237,251,5712.96,0
+BNED.US,D,20220601,000000,251,252,240,250,5886.88,0
+BNED.US,D,20220602,000000,251,277,251,270,5071.77,0
+BNED.US,D,20220603,000000,264,277,255,277,5603.07,0
+BNED.US,D,20220606,000000,276,285,269,281,6124.89,0
+BNED.US,D,20220607,000000,276,301,276,296,7403.29,0
+BNED.US,D,20220608,000000,295,296,285,286,3626.21,0
+BNED.US,D,20220609,000000,281,286.5,275,279,4635.26,0
+BNED.US,D,20220610,000000,272,272.5,249.5,253,7801.31,0
+BNED.US,D,20220613,000000,245,246,233.01,246,5365.98,0
+BNED.US,D,20220614,000000,245,252,218,226,7737.85,0
+BNED.US,D,20220615,000000,227,246,222,245,7670.77,0
+BNED.US,D,20220616,000000,235,238,226,236,8392.6,0
+BNED.US,D,20220617,000000,238,257,233,257,16776.76,0
+BNED.US,D,20220621,000000,259,265,249.22,263,7238.26,0
+BNED.US,D,20220622,000000,262,284,261,283,6729.84,0
+BNED.US,D,20220623,000000,283,307,282,307,6948.25,0
+BNED.US,D,20220624,000000,309,332,303.6,323,63846.9,0
+BNED.US,D,20220627,000000,328,331,302.5,315,10198.26,0
+BNED.US,D,20220628,000000,317,326,295.5,297,11219.76,0
+BNED.US,D,20220629,000000,261,296.5,257,290,17637.7,0
+BNED.US,D,20220630,000000,284,308,281,293,8769.43,0
+BNED.US,D,20220701,000000,292,303.5,289,295,8728.2,0
+BNED.US,D,20220705,000000,289,307.91,280,305,6300.15,0
+BNED.US,D,20220706,000000,304,311,288,296,4711.79,0
+BNED.US,D,20220707,000000,299,307.5,292,304,3869.11,0
+BNED.US,D,20220708,000000,301,313.5,292,292,6946.19,0
+BNED.US,D,20220711,000000,289,294,279,281,4360.57,0
+BNED.US,D,20220712,000000,282,285.5,276,278,2730.73,0
+BNED.US,D,20220713,000000,273,276,264.5,266,3319.19,0
+BNED.US,D,20220714,000000,261,268,257,264,4487.54,0
+BNED.US,D,20220715,000000,268,275,262,265,2288.23,0
+BNED.US,D,20220718,000000,272,277,264,264,2487.16,0
+BNED.US,D,20220719,000000,268,278.5,267,275,2577.47,0
+BNED.US,D,20220720,000000,274,287,274,282,2581.75,0
+BNED.US,D,20220721,000000,282,286.5,274.5,284,1965.48,0
+BNED.US,D,20220722,000000,282,289,270,277,2514.24,0
+BNED.US,D,20220725,000000,278,289.5,274,286,2100.07,0
+BNED.US,D,20220726,000000,287,288,272,272,2697.76,0
+BNED.US,D,20220727,000000,275,280,269,274,2408.1,0
+BNED.US,D,20220728,000000,276,279.5,265.5,275,2248.62,0
+BNED.US,D,20220729,000000,276,280,265,271,2035.44,0
+BNED.US,D,20220801,000000,268,277.88,265,265,2380.95,0
+BNED.US,D,20220802,000000,264,273,262,265,1535.46,0
+BNED.US,D,20220803,000000,271,278,268,275,1861.54,0
+BNED.US,D,20220804,000000,277,281,265,265,3764.37,0
+BNED.US,D,20220805,000000,262,268.5,255,259,2906.14,0
+BNED.US,D,20220808,000000,263,275.5,263,270,2425.15,0
+BNED.US,D,20220809,000000,269,270,255,258,1997.38,0
+BNED.US,D,20220810,000000,264,279,264,276,1662.05,0
+BNED.US,D,20220811,000000,278,291.5,276,285,1887,0
+BNED.US,D,20220812,000000,288,292,282.5,291,2203.05,0
+BNED.US,D,20220815,000000,290,292,285,286,2657,0
+BNED.US,D,20220816,000000,286,321,282,317,6147.93,0
+BNED.US,D,20220817,000000,314,319.43,304,307,3132.38,0
+BNED.US,D,20220818,000000,308,308,287,294,3333.86,0
+BNED.US,D,20220819,000000,288,289,264.5,265,2953.73,0
+BNED.US,D,20220822,000000,261,261.87,240.5,241,2698.25,0
+BNED.US,D,20220823,000000,242,244,238.5,242,2281.58,0
+BNED.US,D,20220824,000000,242,245,237,241,1252.8,0
+BNED.US,D,20220825,000000,245,245,235.89,244,1452.34,0
+BNED.US,D,20220826,000000,246,248,225.5,229,3385.97,0
+BNED.US,D,20220829,000000,225,231,222,226,2104.35,0
+BNED.US,D,20220830,000000,233,238,220,226,7887.12,0
+BNED.US,D,20220831,000000,190,276,190,256,15676.47,0
+BNED.US,D,20220901,000000,256,272,240.02,269,3902.28,0
+BNED.US,D,20220902,000000,273,274,256.5,272,2815.62,0
+BNED.US,D,20220906,000000,273,277,265,271,2134.49,0
+BNED.US,D,20220907,000000,275,280.99,269,279,1473,0
+BNED.US,D,20220908,000000,278,295,276,289,1709.68,0
+BNED.US,D,20220909,000000,292,308.75,291,304,2392.3,0
+BNED.US,D,20220912,000000,309,309,293,299,1289.91,0
+BNED.US,D,20220913,000000,287,291,281,287,1150.48,0
+BNED.US,D,20220914,000000,291,291,276,276,2016.54,0
+BNED.US,D,20220915,000000,274,285,272,275,1576.57,0
+BNED.US,D,20220916,000000,269,269,256,262,10391.02,0
+BNED.US,D,20220919,000000,256,267,243.5,253,2290.56,0
+BNED.US,D,20220920,000000,249,251,243,243,883.94,0
+BNED.US,D,20220921,000000,242,245,226,228,1186.47,0
+BNED.US,D,20220922,000000,228,229,220.16,228,1429.76,0
+BNED.US,D,20220923,000000,224,230,216,230,1442.23,0
+BNED.US,D,20220926,000000,228,235.5,218,219,2409.19,0
+BNED.US,D,20220927,000000,225,235,220,224,957.29,0
+BNED.US,D,20220928,000000,227,239,226,238,1411.53,0
+BNED.US,D,20220929,000000,232,237,228,234,2176.18,0
+BNED.US,D,20220930,000000,235,242,226,240,2736.24,0
+BNED.US,D,20221003,000000,244,252,237,250,1790.58,0
+BNED.US,D,20221004,000000,256,270,252,262,2463.08,0
+BNED.US,D,20221005,000000,260,265,246.5,260,1635.27,0
+BNED.US,D,20221006,000000,259,272.5,259,265,1679.41,0
+BNED.US,D,20221007,000000,260,260,237.5,240,892.16,0
+BNED.US,D,20221010,000000,240,243.68,235,241,540.55,0
+BNED.US,D,20221011,000000,239,251,235,248,1035.73,0
+BNED.US,D,20221012,000000,250,254,245,252,699.55,0
+BNED.US,D,20221013,000000,240,266,238,265,1561.25,0
+BNED.US,D,20221014,000000,266,266,255,261,2669.06,0
+BNED.US,D,20221017,000000,268,271,257,257,793.11,0
+BNED.US,D,20221018,000000,264,270,257,266,773.63,0
+BNED.US,D,20221019,000000,261,266,255,260,928.29,0
+BNED.US,D,20221020,000000,259,268,254,260,347.75,0
+BNED.US,D,20221021,000000,257,260,250,256,713.82,0
+BNED.US,D,20221024,000000,261,261,232,236,2893.74,0
+BNED.US,D,20221025,000000,236,250.9,235,250,879.42,0
+BNED.US,D,20221026,000000,246,258.9,246,249,625.66,0
+BNED.US,D,20221027,000000,251,267,250,264,2301.11,0
+BNED.US,D,20221028,000000,265,283,260.02,276,1568.69,0
+BNED.US,D,20221031,000000,275,287,270,279,2871.19,0
+BNED.US,D,20221101,000000,280,285,277,280,1239.8,0
+BNED.US,D,20221102,000000,279,290,276.5,282,1180.43,0
+BNED.US,D,20221103,000000,276,310,276,303,2563.52,0
+BNED.US,D,20221104,000000,306,318,289,304,2826.05,0
+BNED.US,D,20221107,000000,306,320,300,311,2154.69,0
+BNED.US,D,20221108,000000,311,319,298.01,316,1521.38,0
+BNED.US,D,20221109,000000,310,311,302,304,786.28,0
+BNED.US,D,20221110,000000,318,321.88,306,307,1233.74,0
+BNED.US,D,20221111,000000,307,320,306,309,1382.06,0
+BNED.US,D,20221114,000000,304,308.5,292,292,888.82,0
+BNED.US,D,20221115,000000,303,309,297,298,1107.42,0
+BNED.US,D,20221116,000000,295,296.2,275.69,281,14226.94,0
+BNED.US,D,20221117,000000,276,276,268,270,520.09,0
+BNED.US,D,20221118,000000,274,274,263.53,265,607.3,0
+BNED.US,D,20221121,000000,264,265,257,259,490.56,0
+BNED.US,D,20221122,000000,258.5,269,255,265,1128.55,0
+BNED.US,D,20221123,000000,265,268,256,256,918.34,0
+BNED.US,D,20221125,000000,259,262.9,253,254,327.73,0
+BNED.US,D,20221128,000000,255,255.1,239,239,867.91,0
+BNED.US,D,20221129,000000,239,248,234,240,842.11,0
+BNED.US,D,20221130,000000,234,255,234,254,1295.15,0
+BNED.US,D,20221201,000000,259,259,247,252,1094.58,0
+BNED.US,D,20221202,000000,244,274,244,267,2164.46,0
+BNED.US,D,20221205,000000,258,270,250,255,3021.78,0
+BNED.US,D,20221206,000000,240,240,151,185,46561.83,0
+BNED.US,D,20221207,000000,185,185,152,152,25443.35,0
+BNED.US,D,20221208,000000,155,156,139,145,11808.26,0
+BNED.US,D,20221209,000000,142,151,138,146,13150.76,0
+BNED.US,D,20221212,000000,145,155.99,142,155,8897.19,0
+BNED.US,D,20221213,000000,151,166,151,164,10455.97,0
+BNED.US,D,20221214,000000,163,194,159,185,19674.73,0
+BNED.US,D,20221215,000000,183,183,170,174,5295.23,0
+BNED.US,D,20221216,000000,171,185,169,181,11114.04,0
+BNED.US,D,20221219,000000,177,184,171,174,4865.34,0
+BNED.US,D,20221220,000000,176,180.5,170,172,3141.6,0
+BNED.US,D,20221221,000000,173,180.5,168,169,4026.35,0
+BNED.US,D,20221222,000000,165,170,161.5,164,5236.62,0
+BNED.US,D,20221223,000000,164,168,152,159,6368.08,0
+BNED.US,D,20221227,000000,161,165.85,151,152,4269.99,0
+BNED.US,D,20221228,000000,153,153,145,148,4935.88,0
+BNED.US,D,20221229,000000,149,155,148,153,3096.73,0
+BNED.US,D,20221230,000000,147,176,147,175,5898.89,0
+BNED.US,D,20230103,000000,178,192,177.2,186,3612.1,0
+BNED.US,D,20230104,000000,191,205,188.5,200,3025.5,0
+BNED.US,D,20230105,000000,196,197.5,188.5,195,816.53,0
+BNED.US,D,20230106,000000,195,199,192,194,1085.61,0
+BNED.US,D,20230109,000000,196,198.01,191,192,1333.93,0
+BNED.US,D,20230110,000000,189,198,189,191,1558.46,0
+BNED.US,D,20230111,000000,192,200.5,186,188,3112.5,0
+BNED.US,D,20230112,000000,191,204,189,202,2598.67,0
+BNED.US,D,20230113,000000,205,211,201,211,1291.46,0
+BNED.US,D,20230117,000000,210,212,202,203,2310.8,0
+BNED.US,D,20230118,000000,206,209,199,200,1440.3,0
+BNED.US,D,20230119,000000,199,201,190,193,1082.54,0
+BNED.US,D,20230120,000000,192,199.5,181,184,18239.45,0
+BNED.US,D,20230123,000000,183,219,183,217,7520.3,0
+BNED.US,D,20230124,000000,215,235,215,225,6078.65,0
+BNED.US,D,20230125,000000,224,238,218,228,3336.2,0
+BNED.US,D,20230126,000000,231,234,218,226,3110.78,0
+BNED.US,D,20230127,000000,225,239.5,221,237,2983.22,0
+BNED.US,D,20230130,000000,234,238,226.5,230,3059.61,0
+BNED.US,D,20230131,000000,233,237,228.5,231,2354.11,0
+BNED.US,D,20230201,000000,231,238,227.5,230,1714.3,0
+BNED.US,D,20230202,000000,232,240,228,229,3235.86,0
+BNED.US,D,20230203,000000,226,232,221,222,2924.27,0
+BNED.US,D,20230206,000000,220,231,218,230,1762.16,0
+BNED.US,D,20230207,000000,233,237.5,225.99,233,1687.08,0
+BNED.US,D,20230208,000000,235,245,232,237,2570.23,0
+BNED.US,D,20230209,000000,239,250,232,233,2068.02,0
+BNED.US,D,20230210,000000,232,236,228,230,1639.69,0
+BNED.US,D,20230213,000000,231,240,225,240,1550.08,0
+BNED.US,D,20230214,000000,238,246,230.5,245,2758.52,0
+BNED.US,D,20230215,000000,243,252,240,249,3356.37,0
+BNED.US,D,20230216,000000,248,248.5,239.5,241,1510.76,0
+BNED.US,D,20230217,000000,239,243.5,238,241,1086.54,0
+BNED.US,D,20230221,000000,240,240,222.5,225,1426.45,0
+BNED.US,D,20230222,000000,226,227,215,219,2186.76,0
+BNED.US,D,20230223,000000,223,223,215.5,221,938.35,0
+BNED.US,D,20230224,000000,215,217.5,210.08,216,1139.33,0
+BNED.US,D,20230227,000000,219,219,211,214,1000.29,0
+BNED.US,D,20230228,000000,214,216.5,201,206,2772.07,0
+BNED.US,D,20230301,000000,206,210.5,193,197,1880.74,0
+BNED.US,D,20230302,000000,196,202,191.5,194,1340.99,0
+BNED.US,D,20230303,000000,196,196,188,189,2952.33,0
+BNED.US,D,20230306,000000,192,196,182,188,5468.94,0
+BNED.US,D,20230307,000000,189,199,182,198,2455.32,0
+BNED.US,D,20230308,000000,203,203,175,178,5253.3,0
+BNED.US,D,20230309,000000,182,182.25,159,172,13840.96,0
+BNED.US,D,20230310,000000,208,250,178,184,174190.17,0
+BNED.US,D,20230313,000000,182,208,177,185,17295.24,0
+BNED.US,D,20230314,000000,186,210,179.35,202,14545.33,0
+BNED.US,D,20230315,000000,196,196,178,181,5826.66,0
+BNED.US,D,20230316,000000,179,184,178.5,180,2924.95,0
+BNED.US,D,20230317,000000,177,177.5,164,165,26424.62,0
+BNED.US,D,20230320,000000,168,173.95,157,162,3545.51,0
+BNED.US,D,20230321,000000,163,168,160,168,3137.32,0
+BNED.US,D,20230322,000000,187,187,169,169,4554.25,0
+BNED.US,D,20230323,000000,169,171,160,162,2907.71,0
+BNED.US,D,20230324,000000,157,162,155,155,3486.17,0
+BNED.US,D,20230327,000000,158,161,153.5,154,3543.49,0
+BNED.US,D,20230328,000000,154,154.5,149,152,3218.16,0
+BNED.US,D,20230329,000000,151,155,149.5,155,2483.23,0
+BNED.US,D,20230330,000000,154,158.99,152.5,155,2380.53,0
+BNED.US,D,20230331,000000,155,159,150,152,2423.8,0
+BNED.US,D,20230403,000000,154,154,148,148,1508.45,0
+BNED.US,D,20230404,000000,148,149,142,146,3550.69,0
+BNED.US,D,20230405,000000,143,148,138.5,147,5454.1,0
+BNED.US,D,20230406,000000,146,157.01,142,156,3880.84,0
+BNED.US,D,20230410,000000,159,161,154,158,1802.81,0
+BNED.US,D,20230411,000000,158,160.5,155,159,1221.25,0
+BNED.US,D,20230412,000000,161,166,156,157,1351.22,0
+BNED.US,D,20230413,000000,155,162,150,162,2568.17,0
+BNED.US,D,20230414,000000,159,163,154,154,1481.5,0
+BNED.US,D,20230417,000000,154,158,148,158,2822.3,0
+BNED.US,D,20230418,000000,155,157.5,151,156,1376.66,0
+BNED.US,D,20230419,000000,155,159,151,156,2838.93,0
+BNED.US,D,20230420,000000,155,155.5,148,148,2051.89,0
+BNED.US,D,20230421,000000,148,151.74,141,143,2611.81,0
+BNED.US,D,20230424,000000,145,149,140,147,1594.32,0
+BNED.US,D,20230425,000000,143,151,143,146,3817.99,0
+BNED.US,D,20230426,000000,142,160,142,150,3082.25,0
+BNED.US,D,20230427,000000,154,160,150,159,2031.49,0
+BNED.US,D,20230428,000000,159,160,156,156,1588.06,0
+BNED.US,D,20230501,000000,156,156,148,151,1693.78,0
+BNED.US,D,20230502,000000,150,157,147,155,3709.19,0
+BNED.US,D,20230503,000000,153,156,149.5,150,2173.22,0
+BNED.US,D,20230504,000000,149,149.98,143.01,147,2108.89,0
+BNED.US,D,20230505,000000,148,150,144,150,2017.67,0
+BNED.US,D,20230508,000000,149,163,149,160,3918.09,0
+BNED.US,D,20230509,000000,156,164,156,161,1180.06,0
+BNED.US,D,20230510,000000,161,170.03,159,165,4606.49,0
+BNED.US,D,20230511,000000,165,168,159,160,1585.88,0
+BNED.US,D,20230512,000000,159,159,153,155,730.83,0
+BNED.US,D,20230515,000000,155,155,152,155,1035.91,0
+BNED.US,D,20230516,000000,153,154,149,150,1050.58,0
+BNED.US,D,20230517,000000,149,149.92,144,148,2785.15,0
+BNED.US,D,20230518,000000,148,148,144,148,1373.5,0
+BNED.US,D,20230519,000000,147,148,141,141,815.25,0
+BNED.US,D,20230522,000000,144,148,141,146,966.01,0
+BNED.US,D,20230523,000000,144,150,142,143,1395.84,0
+BNED.US,D,20230524,000000,142,144,141,142,713.28,0
+BNED.US,D,20230525,000000,140,142,140,141,1235.55,0
+BNED.US,D,20230526,000000,140,142,135,137,1734.33,0
+BNED.US,D,20230530,000000,140,141,135,138,1276.98,0
+BNED.US,D,20230531,000000,140,141,125,139,4559.72,0
+BNED.US,D,20230601,000000,136,136,99,121,15814.53,0
+BNED.US,D,20230602,000000,114,120,108,116,6821.03,0
+BNED.US,D,20230605,000000,115,121,114,115,4807.53,0
+BNED.US,D,20230606,000000,112,115,112,112,3787.42,0
+BNED.US,D,20230607,000000,111,117,109,113,4970.03,0
+BNED.US,D,20230608,000000,116,119.5,114,115,3364.41,0
+BNED.US,D,20230609,000000,113,117,110,112,2765.58,0
+BNED.US,D,20230612,000000,115,115,107,107,2281.99,0
+BNED.US,D,20230613,000000,108,119,108,117,3590.87,0
+BNED.US,D,20230614,000000,120,129,119,120,2403.63,0
+BNED.US,D,20230615,000000,122,132,120,132,3642.97,0
+BNED.US,D,20230616,000000,131,131.27,126,126,2957.05,0
+BNED.US,D,20230620,000000,128,130,126,126,2267.76,0
+BNED.US,D,20230621,000000,126,126,114,121,3489.06,0
+BNED.US,D,20230622,000000,119,121,115,116,1594.97,0
+BNED.US,D,20230623,000000,116,117,109,114,4153.95,0
+BNED.US,D,20230626,000000,112,117,111,116,2056.26,0
+BNED.US,D,20230627,000000,121,121,116,118,1112.3,0
+BNED.US,D,20230628,000000,117,117,110,116,2720.22,0
+BNED.US,D,20230629,000000,113,125,113,124,1612.98,0
+BNED.US,D,20230630,000000,124,126,120,126,2543.39,0
+BNED.US,D,20230703,000000,128,167,126,162,20839.9,0
+BNED.US,D,20230705,000000,159,173,145,164,13686.46,0
+BNED.US,D,20230706,000000,161,224,161,206,56681.79,0
+BNED.US,D,20230707,000000,202,215,195,204,13633.47,0
+BNED.US,D,20230710,000000,203,214,175,178,9780.51,0
+BNED.US,D,20230711,000000,174,178,155.5,163,7746.33,0
+BNED.US,D,20230712,000000,172,177.99,163,166,4207.22,0
+BNED.US,D,20230713,000000,165,166,140,154,8890.64,0
+BNED.US,D,20230714,000000,151,167,138.5,159,9916.3,0
+BNED.US,D,20230717,000000,160,160,125,127,11569.83,0
+BNED.US,D,20230718,000000,125,132.01,121.15,122,5025.18,0
+BNED.US,D,20230719,000000,122,128.8,121,123,2800.32,0
+BNED.US,D,20230720,000000,124,125,118,124,2790.61,0
+BNED.US,D,20230721,000000,121,134.5,121,132,7226.8,0
+BNED.US,D,20230724,000000,128,134,126,129,3258.65,0
+BNED.US,D,20230725,000000,128,138,127,136,4286.4,0
+BNED.US,D,20230726,000000,139,143,124.5,128,5622.88,0
+BNED.US,D,20230727,000000,128,131.99,124,126,3156.23,0
+BNED.US,D,20230728,000000,128,128,121,125,7452.4,0
+BNED.US,D,20230731,000000,142,154,132,147,40645.23,0
+BNED.US,D,20230801,000000,138,149.99,134,148,5757.85,0
+BNED.US,D,20230802,000000,148,154,137,153,5355.7,0
+BNED.US,D,20230803,000000,155,170.5,151,164,12049.37,0
+BNED.US,D,20230804,000000,165,173,153,164,6214.73,0
+BNED.US,D,20230807,000000,168,168,158,158,3049.04,0
+BNED.US,D,20230808,000000,157,163,150,161,3643.38,0
+BNED.US,D,20230809,000000,161,167,155.5,156,3577.69,0
+BNED.US,D,20230810,000000,159,163,156,159,1517.56,0
+BNED.US,D,20230811,000000,156,168,156,164,2469.46,0
+BNED.US,D,20230814,000000,163,168.5,158,166,2272.86,0
+BNED.US,D,20230815,000000,163,163,152,154,2359.67,0
+BNED.US,D,20230816,000000,153,158,145,147,2528.2,0
+BNED.US,D,20230817,000000,149,154,143,147,1610.28,0
+BNED.US,D,20230818,000000,147,152,139,140,1827.2,0
+BNED.US,D,20230821,000000,140,143.5,132,136,1530.12,0
+BNED.US,D,20230822,000000,141,141,135,136,1042.79,0
+BNED.US,D,20230823,000000,137,140,134.5,135,1866.45,0
+BNED.US,D,20230824,000000,134,137,127,127,1833.63,0
+BNED.US,D,20230825,000000,129,133.49,125,129,1514.96,0
+BNED.US,D,20230828,000000,127,130,122,124,3333.44,0
+BNED.US,D,20230829,000000,130,139.94,128.8,137,3302.5,0
+BNED.US,D,20230830,000000,139,143,131,131,1412.58,0
+BNED.US,D,20230831,000000,134,134,127,127,1462.95,0
+BNED.US,D,20230901,000000,129,131,122,123,1550.93,0
+BNED.US,D,20230905,000000,123,125,118,121,3046.67,0
+BNED.US,D,20230906,000000,130,133,115,118,4016.59,0
+BNED.US,D,20230907,000000,115,117,104.5,115,7206.28,0
+BNED.US,D,20230908,000000,114,114,106.01,112,2614.98,0
+BNED.US,D,20230911,000000,109,109,102,104,5715.82,0
+BNED.US,D,20230912,000000,104,106,98,98,6791.56,0
+BNED.US,D,20230913,000000,95.78,105.6,87,100,4794.55,0
+BNED.US,D,20230914,000000,99,106,96.82,104,2183.9,0
+BNED.US,D,20230915,000000,105,105,93,94,4009.2,0
+BNED.US,D,20230918,000000,100,118,94.26,108,3457.62,0
+BNED.US,D,20230919,000000,106,114,103,111,3357.53,0
+BNED.US,D,20230920,000000,111,120,110,114,3703.03,0
+BNED.US,D,20230921,000000,110,111,102,105,1805.21,0
+BNED.US,D,20230922,000000,106,111,103.01,111,928.58,0
+BNED.US,D,20230925,000000,107,114,103,106,1555.63,0
+BNED.US,D,20230926,000000,103,116,103,116,2188.3,0
+BNED.US,D,20230927,000000,115,117,104.35,111,1381.84,0
+BNED.US,D,20230928,000000,110,110.99,105,107,1326.62,0
+BNED.US,D,20230929,000000,110,111,104,109,1859.49,0
+BNED.US,D,20231002,000000,106,108,101,105,1478.44,0
+BNED.US,D,20231003,000000,103,105,97.03,99,2504.57,0
+BNED.US,D,20231004,000000,99,101,97.01,100,1064.58,0
+BNED.US,D,20231005,000000,103,104,97,101,967.29,0
+BNED.US,D,20231006,000000,100,100,93,95.54,5346.67,0
+BNED.US,D,20231009,000000,95.5,97.99,88,89.85,4680.15,0
+BNED.US,D,20231010,000000,89,93.84,87.03,88,3226.16,0
+BNED.US,D,20231011,000000,92,93.45,82.77,84.07,3658.56,0
+BNED.US,D,20231012,000000,85.2,85.2,75,78.97,3574.58,0
+BNED.US,D,20231013,000000,81,81,79,79.11,1988.59,0
+BNED.US,D,20231016,000000,81.12,87,79,83.12,3465.68,0
+BNED.US,D,20231017,000000,81,90,81,86.6,2214.07,0
+BNED.US,D,20231018,000000,90,91.8,86,90.43,2533.85,0
+BNED.US,D,20231019,000000,92,94,87,90.06,2112.39,0
+BNED.US,D,20231020,000000,90.06,94,87.57,93.37,2844.9,0
+BNED.US,D,20231023,000000,90.7,99,90.7,97,2699.93,0
+BNED.US,D,20231024,000000,100,101,97.16,101,2033.37,0
+BNED.US,D,20231025,000000,102,104,98,103,4078.09,0
+BNED.US,D,20231026,000000,101,102,87,94,4011.66,0
+BNED.US,D,20231027,000000,99.99,101,94,97.05,2361.89,0
+BNED.US,D,20231030,000000,98,105,96,103,3787.32,0
+BNED.US,D,20231031,000000,101,105,99,102,2703.37,0
+BNED.US,D,20231101,000000,100,102,94.08,101,2416.65,0
+BNED.US,D,20231102,000000,102,106,96.47,104,1276.85,0
+BNED.US,D,20231103,000000,105,112,105,109,2755.76,0
+BNED.US,D,20231106,000000,107,113,106,108,937.03,0
+BNED.US,D,20231107,000000,108,118,107.01,114,1664.21,0
+BNED.US,D,20231108,000000,117,118,112.44,114,571.96,0
+BNED.US,D,20231109,000000,114,116,105,112,2386.72,0
+BNED.US,D,20231110,000000,111,113,107.5,112,1161.66,0
+BNED.US,D,20231113,000000,109,121,108,117,1805.33,0
+BNED.US,D,20231114,000000,122,135,121,131,5781.06,0
+BNED.US,D,20231115,000000,125,134,123,130,2472.83,0
+BNED.US,D,20231116,000000,130,133,126.77,129,753.05,0
+BNED.US,D,20231117,000000,132,140,129,132,1765.05,0
+BNED.US,D,20231120,000000,129,133,123.72,125,1160.9,0
+BNED.US,D,20231121,000000,125,130,124.47,126,465.67,0
+BNED.US,D,20231122,000000,125,129,121,123,732.78,0
+BNED.US,D,20231124,000000,120,129,120,122,496.17,0
+BNED.US,D,20231127,000000,119,126,116.1,117,1627.55,0
+BNED.US,D,20231128,000000,114,119,111,113,2228.15,0
+BNED.US,D,20231129,000000,111,118,110,110,1236.94,0
+BNED.US,D,20231130,000000,111,114,109,111,618.43,0
+BNED.US,D,20231201,000000,113,117,111,114,1175.29,0
+BNED.US,D,20231204,000000,112,117,110,110,1074.79,0
+BNED.US,D,20231205,000000,112,118,110,115,2406.96,0
+BNED.US,D,20231206,000000,115,117,102,105,10210.78,0
+BNED.US,D,20231207,000000,130.5,148,126,127,75243.65,0
+BNED.US,D,20231208,000000,127,136,115,123,10740.66,0
+BNED.US,D,20231211,000000,122,135,120,126,6916.16,0
+BNED.US,D,20231212,000000,122,135,122,129,3859.22,0
+BNED.US,D,20231213,000000,133,134,128.5,131,4127.56,0
+BNED.US,D,20231214,000000,134,136,130,132,2897.35,0
+BNED.US,D,20231215,000000,130,132,129,130,4041.67,0
+BNED.US,D,20231218,000000,129,132,124,127,3985.98,0
+BNED.US,D,20231219,000000,125,128,124,124,3627.05,0
+BNED.US,D,20231220,000000,125,126,120,124,2580.03,0
+BNED.US,D,20231221,000000,122,123,119,120,2471.22,0
+BNED.US,D,20231222,000000,118,121.5,113,115,8994.95,0
+BNED.US,D,20231226,000000,115,122,113,119,5121.32,0
+BNED.US,D,20231227,000000,121,124,116,121,5305.1,0
+BNED.US,D,20231228,000000,119,147,119,141,10556.37,0
+BNED.US,D,20231229,000000,143,157,141,149,7779.43,0
+BNED.US,D,20240102,000000,151,175.02,151,160,10689.32,0
+BNED.US,D,20240103,000000,159,168,145,152,8908.3,0
+BNED.US,D,20240104,000000,154,176,150,172,7895.37,0
+BNED.US,D,20240105,000000,169,187,167,177,6295.75,0
+BNED.US,D,20240108,000000,179,201,172,200,7478.13,0
+BNED.US,D,20240109,000000,199,226,195,224,11585.52,0
+BNED.US,D,20240110,000000,220,225,103,110,94998.44,0
+BNED.US,D,20240111,000000,114,130.5,100,105,79329.21,0
+BNED.US,D,20240112,000000,110,120,106,118,43463.58,0
+BNED.US,D,20240116,000000,111,114,102,108,22336.4,0
+BNED.US,D,20240117,000000,108,108,99,100,10093.49,0
+BNED.US,D,20240118,000000,100,101,82.39,87.43,24519.24,0
+BNED.US,D,20240119,000000,91.02,91.02,82.8,85.76,11320.95,0
+BNED.US,D,20240122,000000,88.9,96.99,87,96,16946.87,0
+BNED.US,D,20240123,000000,96,105,93,95.56,9663.04,0
+BNED.US,D,20240124,000000,93,97.46,91,91.51,3939.33,0
+BNED.US,D,20240125,000000,92.29,96.139,92,94.43,1971.91,0
+BNED.US,D,20240126,000000,97,97,91,91.2,5952.45,0
+BNED.US,D,20240129,000000,93.16,94,90,92.8,4223,0
+BNED.US,D,20240130,000000,91.22,94,90.5,91,3469.03,0
+BNED.US,D,20240131,000000,91,92.9,84.47,85.68,12211.86,0
+BNED.US,D,20240201,000000,87.23,88.15,84,84.2,2428.8,0
+BNED.US,D,20240202,000000,86.69,130,83.22,90.82,82354.35,0
+BNED.US,D,20240205,000000,94,94,78.01,83.11,24884.47,0
+BNED.US,D,20240206,000000,82,85.8,81,83.04,9391.65,0
+BNED.US,D,20240207,000000,83.43,83.43,77,78,7467.4,0
+BNED.US,D,20240208,000000,78,82,78,79.53,4552.5,0
+BNED.US,D,20240209,000000,76.2,85.8,75,81.48,9503.12,0
+BNED.US,D,20240212,000000,79.43,88.65,79.43,84,7374.04,0
+BNED.US,D,20240213,000000,82,85.6,78.55,80.89,6044.58,0
+BNED.US,D,20240214,000000,81.86,83.25,78.69,83.25,3600.1,0
+BNED.US,D,20240215,000000,85,87,82.01,86.51,6051.63,0
+BNED.US,D,20240216,000000,85,87.85,83,84.54,2131.88,0
+BNED.US,D,20240220,000000,85,85.85,81.41,82,2200.91,0
+BNED.US,D,20240221,000000,83.67,83.67,80,81.1,2356.38,0
+BNED.US,D,20240222,000000,80,82.74,79,80.01,5333.7,0
+BNED.US,D,20240223,000000,80,80.99,76,80.04,5160.93,0
+BNED.US,D,20240226,000000,79.01,84.88,78,84.16,3657.96,0
+BNED.US,D,20240227,000000,84,89,83,88.5,3382.47,0
+BNED.US,D,20240228,000000,86,88.39,85.34,87.99,1432.68,0
+BNED.US,D,20240229,000000,88,96.89,85.5,96.49,6719.85,0
+BNED.US,D,20240301,000000,96.61,96.9699,88.42,90.15,4023.69,0
+BNED.US,D,20240304,000000,90,91,85.34,87.3,2790.46,0
+BNED.US,D,20240305,000000,86,94.89,86,92.79,5592.84,0
+BNED.US,D,20240306,000000,93,98.6,91,94,5899.62,0
+BNED.US,D,20240307,000000,94,100,91,98,6820.72,0
+BNED.US,D,20240308,000000,98,98.99,87.1,90.91,11248.12,0
+BNED.US,D,20240311,000000,73.89,81,73,76,23344.33,0
+BNED.US,D,20240312,000000,78.8899,80,60.29,61.9,14660.12,0
+BNED.US,D,20240313,000000,70.9,70.9,62,63,14807.36,0
+BNED.US,D,20240314,000000,63.5,65.09,60,61.11,7014.29,0
+BNED.US,D,20240315,000000,61,63,56,62.29,12112.53,0
+BNED.US,D,20240318,000000,62,64,57.51,57.52,9663.62,0
+BNED.US,D,20240319,000000,59,59.49,52.15,52.15,17293.41,0
+BNED.US,D,20240320,000000,54,61.9999,52.5,61.5,9188.53,0
+BNED.US,D,20240321,000000,61,62,58.5051,59.24,1922.43,0
+BNED.US,D,20240322,000000,60,60,56.2,58.7,2713.27,0
+BNED.US,D,20240325,000000,59.6,66,59.5,64.81,5512.8,0
+BNED.US,D,20240326,000000,64,64.79,62,63.46,1949.39,0
+BNED.US,D,20240327,000000,63,70,62,69.13,11402.58,0
+BNED.US,D,20240328,000000,69.44,74.21,67.07,72.42,6054.17,0
+BNED.US,D,20240401,000000,71,71,63.23,65.43,4987.12,0
+BNED.US,D,20240402,000000,65.12,66.95,62.22,64.49,3784.75,0
+BNED.US,D,20240403,000000,66.5,66.5,62.51,63,1543.96,0
+BNED.US,D,20240404,000000,63,74.99,62.27,70.5,10282.15,0
+BNED.US,D,20240405,000000,71,74.4,67.01,71.9,4511.61,0
+BNED.US,D,20240408,000000,73,73.98,70,72.19,2575.55,0
+BNED.US,D,20240409,000000,73,73,67.93,67.94,4021.94,0
+BNED.US,D,20240410,000000,67,68.94,63.63,65,2694.66,0
+BNED.US,D,20240411,000000,69.49,72,66.03,71.43,7557.79,0
+BNED.US,D,20240412,000000,74.4,74.4,69.49,71.24,4656.39,0
+BNED.US,D,20240415,000000,70,71.66,66,70,2906.49,0
+BNED.US,D,20240416,000000,23,33.9,18,25,231340.22,0
+BNED.US,D,20240417,000000,24.71,27.89,22.86,24.27,58327.72,0
+BNED.US,D,20240418,000000,23.2,24.9,21.5,23.61,25825.36,0
+BNED.US,D,20240419,000000,24.5,24.5,22.305,23.32,14042.91,0
+BNED.US,D,20240422,000000,23.42,23.89,19.8,20.11,25148.61,0
+BNED.US,D,20240423,000000,20.15,22.84,20.15,20.64,14608.59,0
+BNED.US,D,20240424,000000,20.3,21.2,19.33,20.7,10454.48,0
+BNED.US,D,20240425,000000,20,22,19.1,20.75,18567.49,0
+BNED.US,D,20240426,000000,19.5,19.94,18,19.89,27078.01,0
+BNED.US,D,20240429,000000,19.61,20,19,20,6644.74,0
+BNED.US,D,20240430,000000,20.3,21,20,20.34,5457.7,0
+BNED.US,D,20240501,000000,21,22,20.51,20.95,8207.47,0
+BNED.US,D,20240502,000000,22,22.29,21.1,21.6,6483.76,0
+BNED.US,D,20240503,000000,22,22.4,21,21.88,6949.07,0
+BNED.US,D,20240506,000000,23,27.57,22,22.99,31343.58,0
+BNED.US,D,20240507,000000,23.31,24.5,22.5,23.6,7358.52,0
+BNED.US,D,20240508,000000,24,33,23.6,30,42432.16,0
+BNED.US,D,20240509,000000,33.62,40.68,30.92,31.4,67804.33,0
+BNED.US,D,20240510,000000,32.71,33.55,28,29.08,20303.66,0
+BNED.US,D,20240513,000000,18.57,20,15.15,18.53,127177.89,0
+BNED.US,D,20240514,000000,18,20.31,17.1,19,48514.89,0
+BNED.US,D,20240515,000000,18.29,19,16.6,19,56074.33,0
+BNED.US,D,20240516,000000,18.19,18.85,17.05,17.81,29440.58,0
+BNED.US,D,20240517,000000,18.58,60,17,45,735411.73,0
+BNED.US,D,20240520,000000,40.54,41,26.11,31,250733.39,0
+BNED.US,D,20240521,000000,28.75,79.94,26,54.01,2162411.83,0
+BNED.US,D,20240522,000000,93.205,135,72.12,113,3099933.57,0
+BNED.US,D,20240523,000000,69.23,85.84,54.7,79.02,598228.36,0
+BNED.US,D,20240524,000000,66.5,75.41,55.1,58,209409.95,0
+BNED.US,D,20240528,000000,54,73,51.01,63.18,237864.47,0
+BNED.US,D,20240529,000000,64,78,60.08,73.01,224185.64,0
+BNED.US,D,20240530,000000,65.71,76.99,62.6,76.65,106966.73,0
+BNED.US,D,20240531,000000,72.01,81.28,45,45,187533.76,0
+BNED.US,D,20240603,000000,54.9,54.9,41,42.97,150763.89,0
+BNED.US,D,20240604,000000,41.44,46.33,38.6,41.6,98115.57,0
+BNED.US,D,20240605,000000,35.5001,36.88,25.31,33.01,496692.16,0
+BNED.US,D,20240606,000000,32.43,39.47,30.29,32.47,342909.25,0
+BNED.US,D,20240607,000000,24.83,25.72,16.88,17.33,657643.62,0
+BNED.US,D,20240610,000000,18.68,18.84,12,13.4,823245.46,0
+BNED.US,D,20240611,000000,12.01,12.05,9.26,9.43,371960.34,0
+BNED.US,D,20240612,000000,7.05,8.91,6.28,6.99,2514388,0
+BNED.US,D,20240613,000000,7.4,10.42,7.35,9.32,5347469,0
+BNED.US,D,20240614,000000,8.88,9.788,8.12,8.65,1074041,0
+BNED.US,D,20240617,000000,8.76,8.95,7.8301,8.08,698653,0
+BNED.US,D,20240618,000000,7.84,8.36,6.5502,6.72,745475,0
+BNED.US,D,20240620,000000,7.1,7.1985,6.5,6.5,565598,0
+BNED.US,D,20240621,000000,6.45,6.63,6.05,6.31,461926,0
+BNED.US,D,20240624,000000,6.44,7.42,6.35,7.27,613837,0
+BNED.US,D,20240625,000000,7.2,7.39,6.53,6.61,510870,0
+BNED.US,D,20240626,000000,6.57,7.13,6.43,7.02,387689,0
+BNED.US,D,20240627,000000,6.69,6.89,6.2001,6.42,518853,0
+BNED.US,D,20240628,000000,6.37,6.72,6.2701,6.4,317766,0
+BNED.US,D,20240701,000000,6.26,6.5,6.05,6.12,290478,0
+BNED.US,D,20240702,000000,6.33,6.9,6.14,6.81,517119,0
+BNED.US,D,20240703,000000,6.77,7.3216,6.55,6.55,320267,0
+BNED.US,D,20240705,000000,6.58,6.91,6.34,6.42,300636,0
+BNED.US,D,20240708,000000,6.35,7.25,6.35,7.11,539189,0
+BNED.US,D,20240709,000000,7.03,7.5786,7.03,7.36,329036,0
+BNED.US,D,20240710,000000,7.28,7.7537,6.9703,7.12,370082,0
+BNED.US,D,20240711,000000,8.05,8.89,7.75,8.25,723984,0
+BNED.US,D,20240712,000000,8.4,8.57,7.98,8.3,344417,0
+BNED.US,D,20240715,000000,8.06,8.85,7.85,8.03,584915,0
+BNED.US,D,20240716,000000,7.99,8.36,7.96,8.25,245124,0
+BNED.US,D,20240717,000000,8.56,9.14,8.2,8.27,442245,0
+BNED.US,D,20240718,000000,8.2,11.1399,8.2,10.43,2591637,0
+BNED.US,D,20240719,000000,10.4,10.4,9.2,10,488201,0
+BNED.US,D,20240722,000000,9.98,10.3399,9.41,9.77,543117,0
+BNED.US,D,20240723,000000,9.5,10.11,9.3,10.07,350206,0
+BNED.US,D,20240724,000000,10.17,10.77,9.47,9.54,415438,0
+BNED.US,D,20240725,000000,9.5,10.25,9.5,9.97,238602,0
+BNED.US,D,20240726,000000,10,10.45,9.5,10.05,235141,0
+BNED.US,D,20240729,000000,9.97,10.25,9.52,9.8,184599,0
+BNED.US,D,20240730,000000,9.87,10.5,9.8,10.31,210142,0
+BNED.US,D,20240731,000000,10.57,10.74,10.21,10.64,203060,0
+BNED.US,D,20240801,000000,10.76,11.51,10.5801,11.3,349363,0
+BNED.US,D,20240802,000000,10.96,11.0855,9.79,10.59,393723,0
+BNED.US,D,20240805,000000,9.6,10.33,9.5854,10.28,369040,0
+BNED.US,D,20240806,000000,10.24,10.6,10.1,10.5,203514,0
+BNED.US,D,20240807,000000,10.79,11.656,10.55,10.59,670372,0
+BNED.US,D,20240808,000000,11.47,11.47,10.25,10.7,313286,0
+BNED.US,D,20240809,000000,10.67,11.17,10.62,10.97,102832,0
+BNED.US,D,20240812,000000,11.16,11.16,10.455,10.79,152904,0
+BNED.US,D,20240813,000000,10.73,11.69,10.7025,11,298583,0
+BNED.US,D,20240814,000000,11.15,11.48,10.86,10.91,238137,0
+BNED.US,D,20240815,000000,11.32,11.35,10.81,10.92,291180,0
+BNED.US,D,20240816,000000,10.83,11.25,10.8,11.13,158078,0
+BNED.US,D,20240819,000000,11.2,12.15,11.11,12.06,199995,0
+BNED.US,D,20240820,000000,12.01,12.23,11.36,11.53,159560,0
+BNED.US,D,20240821,000000,11.7,12.702,11.7,12.24,329155,0
+BNED.US,D,20240822,000000,12.25,12.3662,12.04,12.27,103048,0
+BNED.US,D,20240823,000000,12.45,13.215,12.12,13.05,362614,0
+BNED.US,D,20240826,000000,13.53,14.39,13.35,13.84,376811,0
+BNED.US,D,20240827,000000,13.65,13.72,12.7,13.21,253960,0
+BNED.US,D,20240828,000000,13.11,13.46,12.93,13.01,165871,0
+BNED.US,D,20240829,000000,13.1,13.38,12.9,13,134158,0
+BNED.US,D,20240830,000000,13.04,13.26,12.88,13,120050,0
+BNED.US,D,20240903,000000,12.82,12.82,11.91,12.25,387588,0
+BNED.US,D,20240904,000000,12.25,12.775,12.02,12.46,134741,0
+BNED.US,D,20240905,000000,12.27,12.7,12.27,12.35,111434,0
+BNED.US,D,20240906,000000,12.35,12.7399,11.51,11.91,298136,0
+BNED.US,D,20240909,000000,11.96,12.8199,10.58,10.81,383441,0
+BNED.US,D,20240910,000000,10.71,10.745,9.6,10.26,358872,0
+BNED.US,D,20240911,000000,10.25,10.97,10.25,10.5,279041,0
+BNED.US,D,20240912,000000,10.45,11.45,10.45,11.17,161727,0
+BNED.US,D,20240913,000000,11.42,12.13,11.21,11.48,198847,0
+BNED.US,D,20240916,000000,11.56,11.98,11.08,11.21,196426,0
+BNED.US,D,20240917,000000,11.33,11.79,11.11,11.38,158484,0
+BNED.US,D,20240918,000000,11.52,11.58,11.18,11.28,340516,0
+BNED.US,D,20240919,000000,11.71,11.71,11.05,11.31,383958,0
+BNED.US,D,20240920,000000,10.7,10.88,9.38,9.79,1678242,0
+BNED.US,D,20240923,000000,9.8,9.8247,9.31,9.63,692074,0
+BNED.US,D,20240924,000000,9.4,9.78,9.33,9.4,340172,0
+BNED.US,D,20240925,000000,9.31,9.4,9.09,9.32,227727,0
+BNED.US,D,20240926,000000,9.52,9.64,9.02,9.19,242976,0
+BNED.US,D,20240927,000000,9.22,9.67,9.135,9.4,219571,0
+BNED.US,D,20240930,000000,9.4,9.66,9.18,9.26,165879,0
+BNED.US,D,20241001,000000,9.14,9.2599,8.74,9.04,415748,0
+BNED.US,D,20241002,000000,9,9.225,8.856,9,246995,0
+BNED.US,D,20241003,000000,9.01,9.13,8.9,9.11,119963,0
+BNED.US,D,20241004,000000,9.28,9.65,9.1,9.26,346605,0
+BNED.US,D,20241007,000000,9.2,9.22,8.93,9,221446,0
+BNED.US,D,20241008,000000,8.91,9.1,8.84,8.94,134007,0
+BNED.US,D,20241009,000000,8.88,9,8.31,8.87,297536,0
+BNED.US,D,20241010,000000,8.75,9.065,8.735,8.98,102107,0
+BNED.US,D,20241011,000000,8.95,9.15,8.83,8.94,131586,0
+BNED.US,D,20241014,000000,8.9,8.975,8.71,8.91,59033,0
+BNED.US,D,20241015,000000,8.82,9.225,8.82,9.11,70788,0
+BNED.US,D,20241016,000000,9.26,9.67,9.11,9.65,236693,0
+BNED.US,D,20241017,000000,9.68,9.75,9.4401,9.66,120430,0
+BNED.US,D,20241018,000000,9.62,10.49,9.62,10.38,177486,0
+BNED.US,D,20241021,000000,10.44,10.55,10.1104,10.4,103822,0
+BNED.US,D,20241022,000000,10.56,10.76,10.365,10.59,111212,0
+BNED.US,D,20241023,000000,10.54,10.75,10.25,10.39,113815,0
+BNED.US,D,20241024,000000,10.31,10.4,10.01,10.18,68961,0
+BNED.US,D,20241025,000000,10.34,10.95,10.13,10.18,197562,0
+BNED.US,D,20241028,000000,10.13,10.315,10.05,10.17,84358,0
+BNED.US,D,20241029,000000,10.21,10.21,9.69,9.77,97452,0
+BNED.US,D,20241030,000000,9.7,9.96,9.52,9.69,115261,0
+BNED.US,D,20241031,000000,9.58,9.66,9.24,9.3,83226,0
+BNED.US,D,20241101,000000,9.43,9.5,9.03,9.06,87110,0
+BNED.US,D,20241104,000000,9.07,9.18,8.8,9,86486,0
+BNED.US,D,20241105,000000,9.1,9.47,9.04,9.12,87133,0
+BNED.US,D,20241106,000000,9.42,9.8189,9.07,9.57,194452,0
+BNED.US,D,20241107,000000,9.45,10.048,9.44,9.76,177305,0
+BNED.US,D,20241108,000000,10.5,13.78,10.5,12.63,1016499,0
+BNED.US,D,20241111,000000,12.75,13.2,11.1,11.17,498821,0
+BNED.US,D,20241112,000000,11.5,11.5,10.33,10.33,487645,0
+BNED.US,D,20241113,000000,10.37,10.5199,9.82,9.82,457794,0
+BNED.US,D,20241114,000000,9.85,10.28,9.72,10.14,391016,0
+BNED.US,D,20241115,000000,10.14,10.21,9.45,9.77,272860,0
+BNED.US,D,20241118,000000,10.055,10.1023,9.59,9.95,468889,0
+BNED.US,D,20241119,000000,10.09,10.36,9.74,10.16,583582,0
+BNED.US,D,20241120,000000,10.28,10.295,9.64,9.75,411696,0
+BNED.US,D,20241121,000000,9.7,10.02,9.41,9.91,314673,0
+BNED.US,D,20241122,000000,10.01,10.65,10,10.34,672367,0
+BNED.US,D,20241125,000000,10.55,11.14,10.29,10.38,652005,0
+BNED.US,D,20241126,000000,10.22,10.61,10.1501,10.55,192464,0
+BNED.US,D,20241127,000000,10.85,11.88,10.82,11,584787,0
+BNED.US,D,20241129,000000,11,11.41,10.935,10.94,144470,0
+BNED.US,D,20241202,000000,10.995,11.32,10.66,10.74,329409,0
+BNED.US,D,20241203,000000,10.81,11.58,10.495,11.24,487349,0
+BNED.US,D,20241204,000000,11.65,11.69,10.94,11,406571,0
+BNED.US,D,20241205,000000,10.8,11.691,10.6771,11.23,357574,0
+BNED.US,D,20241206,000000,11.375,11.53,10.5,10.5,648199,0
+BNED.US,D,20241209,000000,10.63,12.58,10.63,11.51,1361499,0
+BNED.US,D,20241210,000000,11.2,12.74,11.2,11.95,491760,0
+BNED.US,D,20241211,000000,12.2031,13.35,11.4,13.01,512967,0
+BNED.US,D,20241212,000000,12.215,12.39,11.135,11.51,722746,0
+BNED.US,D,20241213,000000,11.76,13.4,11.63,13.28,530373,0
+BNED.US,D,20241216,000000,13.345,14.405,11.41,11.92,1243550,0
+BNED.US,D,20241217,000000,12.04,12.27,11.18,11.66,837422,0
+BNED.US,D,20241218,000000,11.45,12.68,11.215,11.35,585077,0
+BNED.US,D,20241219,000000,11.61,11.61,10.88,11.11,437057,0
+BNED.US,D,20241220,000000,10.3,11,9.94,9.94,1550523,0
+BNED.US,D,20241223,000000,10.04,10.3199,9.621,9.92,550134,0
+BNED.US,D,20241224,000000,9.99,10.37,9.86,10.06,555108,0
+BNED.US,D,20241226,000000,10.12,10.83,10.0807,10.41,1801855,0
+BNED.US,D,20241227,000000,10.5,10.77,9.98,10.29,635692,0
+BNED.US,D,20241230,000000,10.18,10.29,9.75,9.88,378121,0
+BNED.US,D,20241231,000000,9.92,10.32,9.75,10.04,556766,0
+BNED.US,D,20250102,000000,10.25,10.29,9.87,10.16,422748,0
+BNED.US,D,20250103,000000,10.2,10.545,9.96,10.22,949289,0
+BNED.US,D,20250106,000000,10.3,10.86,10.25,10.49,916203,0
+BNED.US,D,20250107,000000,10.5,10.74,10,10.23,639718,0
+BNED.US,D,20250108,000000,10.05,10.17,9.35,9.82,877781,0
+BNED.US,D,20250110,000000,9.81,10.06,9.7,9.94,560492,0
+BNED.US,D,20250113,000000,10.195,12.1901,10.1,11.43,1126771,0
+BNED.US,D,20250114,000000,11.385,11.57,10.55,10.58,504799,0
+BNED.US,D,20250115,000000,10.82,11.13,10.6505,10.89,449380,0
+BNED.US,D,20250116,000000,10.865,11.81,10.83,11.14,618632,0
+BNED.US,D,20250117,000000,11.205,11.42,11.13,11.16,266776,0
+BNED.US,D,20250121,000000,11.15,11.18,10.97,10.97,255657,0
+BNED.US,D,20250122,000000,10.89,11.21,10.71,10.97,235231,0
+BNED.US,D,20250123,000000,10.9797,11.255,10.785,11.02,408967,0
+BNED.US,D,20250124,000000,11.18,11.47,10.95,11.29,293958,0
+BNED.US,D,20250127,000000,11.34,11.49,10.79,10.99,301674,0
+BNED.US,D,20250128,000000,10.88,11.2,10.6,11.12,303763,0
+BNED.US,D,20250129,000000,11.24,11.34,10.96,11.18,152037,0
+BNED.US,D,20250130,000000,11.175,11.68,11,11.2,338663,0
+BNED.US,D,20250131,000000,11.21,11.215,10.88,11.19,252813,0
+BNED.US,D,20250203,000000,10.85,11.19,10.8039,11.17,347791,0
+BNED.US,D,20250204,000000,11.1136,11.24,10.9,11.17,458319,0
+BNED.US,D,20250205,000000,11.25,11.25,10.95,11.06,189565,0
+BNED.US,D,20250206,000000,11.15,11.16,10.86,11.1,253871,0
+BNED.US,D,20250207,000000,11.06,11.15,10.81,10.82,318816,0
+BNED.US,D,20250210,000000,10.9639,10.9639,10.55,10.76,244619,0
+BNED.US,D,20250211,000000,10.8,11.4,10.55,10.99,295515,0
+BNED.US,D,20250212,000000,10.88,11.28,10.83,11.22,276740,0
+BNED.US,D,20250213,000000,11.29,11.3,10.9,10.92,273045,0
+BNED.US,D,20250214,000000,11,11.16,10.7,11.09,253267,0
+BNED.US,D,20250218,000000,11.15,11.25,10.915,11.12,490298,0
+BNED.US,D,20250219,000000,11.036,11.065,10.7,10.79,274570,0
+BNED.US,D,20250220,000000,10.8,10.87,10.45,10.6,269710,0
+BNED.US,D,20250221,000000,10.6,10.7,10.125,10.2,306255,0
+BNED.US,D,20250224,000000,10.312,10.312,9.91,10.05,280475,0
+BNED.US,D,20250225,000000,9.93,10.16,9.62,9.62,392387,0
+BNED.US,D,20250226,000000,9.715,10.02,9.59,9.99,340338,0
+BNED.US,D,20250227,000000,9.947,9.9864,9.6,9.67,390801,0
+BNED.US,D,20250228,000000,9.57,9.84,9.5,9.76,224128,0
+BNED.US,D,20250303,000000,9.64,9.75,8.99,9.1,591353,0
+BNED.US,D,20250304,000000,8.98,9.21,8.565,9.05,412189,0
+BNED.US,D,20250305,000000,9.1,9.2,8.83,9.04,299023,0
+BNED.US,D,20250306,000000,8.87,9.06,8.7501,9.03,229417,0
+BNED.US,D,20250307,000000,9.1,9.57,8.98,9.54,286426,0
+BNED.US,D,20250310,000000,9.478,9.5,8.59,8.62,487699,0
+BNED.US,D,20250311,000000,8.8981,9.74,8.64,8.74,941549,0
+BNED.US,D,20250312,000000,8.89,8.9805,8.16,8.57,576077,0
+BNED.US,D,20250313,000000,8.488,8.84,8.34,8.73,581931,0
+BNED.US,D,20250314,000000,8.88,10.03,8.7,9.9,657069,0
+BNED.US,D,20250317,000000,9.947,10.165,9.69,9.73,382424,0
+BNED.US,D,20250318,000000,9.54,9.83,9.51,9.7,202160,0
+BNED.US,D,20250319,000000,9.67,10.06,9.6,9.93,380092,0
+BNED.US,D,20250320,000000,9.95,10.2,9.6,9.68,376861,0
+BNED.US,D,20250321,000000,9.595,10.11,9.55,9.84,406134,0
+BNED.US,D,20250324,000000,10.14,10.75,9.93,10.64,451265,0
+BNED.US,D,20250325,000000,10.585,10.74,10.29,10.34,398666,0
+BNED.US,D,20250326,000000,10.4058,10.49,10.1105,10.33,252172,0
+BNED.US,D,20250327,000000,10.315,10.675,10.2,10.5,177679,0
+BNED.US,D,20250328,000000,10.38,10.4,9.93,10.1,360204,0
+BNED.US,D,20250331,000000,10,10.54,9.91,10.5,290583,0
+BNED.US,D,20250401,000000,10.325,10.87,10.28,10.37,294944,0
+BNED.US,D,20250402,000000,10.36,10.85,10.22,10.71,258131,0
+BNED.US,D,20250403,000000,10.185,10.185,9.37,9.4,496223,0
+BNED.US,D,20250404,000000,9.07,9.16,8.4,8.75,374108,0
+BNED.US,D,20250407,000000,8.3,8.8,7.9,8.34,448026,0
+BNED.US,D,20250408,000000,8.77,8.94,8.19,8.32,496806,0
+BNED.US,D,20250409,000000,8.265,9.43,8.24,9.16,376913,0
+BNED.US,D,20250410,000000,8.9,9.07,8.44,8.69,306220,0
+BNED.US,D,20250411,000000,8.645,9.03,8.38,8.83,294199,0
+BNED.US,D,20250414,000000,9.11,9.42,8.935,9.14,324767,0
+BNED.US,D,20250415,000000,9.31,9.575,9.02,9.36,264819,0
+BNED.US,D,20250416,000000,9.43,9.57,9.11,9.23,246864,0
+BNED.US,D,20250417,000000,9.307,9.54,9.3,9.33,203982,0
+BNED.US,D,20250421,000000,9.215,9.31,9.1,9.14,217449,0
+BNED.US,D,20250422,000000,9.181,9.64,9.181,9.57,185520,0
+BNED.US,D,20250423,000000,9.8,10.34,9.8,10.17,313269,0
+BNED.US,D,20250424,000000,9.94,10.54,9.91,10.5,161456,0
+BNED.US,D,20250425,000000,10.455,10.6,10.36,10.44,252650,0
+BNED.US,D,20250428,000000,10.375,10.52,10.25,10.37,211981,0
+BNED.US,D,20250429,000000,10.45,10.6,10.23,10.6,268432,0
+BNED.US,D,20250430,000000,10.375,10.75,10.075,10.53,348962,0
+BNED.US,D,20250501,000000,10.56,10.75,10.4,10.41,189903,0
+BNED.US,D,20250502,000000,10.47,10.68,10.31,10.36,186381,0
+BNED.US,D,20250505,000000,10.23,10.45,10.1935,10.3,113967,0
+BNED.US,D,20250506,000000,10.22,10.4,10.13,10.26,241057,0
+BNED.US,D,20250507,000000,10.26,10.51,10.24,10.31,174789,0
+BNED.US,D,20250508,000000,10.48,10.6,10.39,10.49,251431,0
+BNED.US,D,20250509,000000,10.525,10.65,10.43,10.53,114211,0
+BNED.US,D,20250512,000000,10.87,11.1,10.58,10.75,743643,0
+BNED.US,D,20250513,000000,10.98,11.18,10.665,10.81,719319,0
+BNED.US,D,20250514,000000,10.75,11.35,10.55,11.3,649039,0
+BNED.US,D,20250515,000000,11.237,11.4,10.88,10.9,428299,0
+BNED.US,D,20250516,000000,10.99,11.07,10.8505,10.96,201971,0
+BNED.US,D,20250519,000000,10.867,11.03,10.73,10.95,156273,0
+BNED.US,D,20250520,000000,10.92,11.25,10.825,11,358475,0
+BNED.US,D,20250521,000000,10.96,11.025,10.49,10.5,167470,0
+BNED.US,D,20250522,000000,10.43,10.77,10.33,10.62,198260,0
+BNED.US,D,20250523,000000,10.4639,10.67,10.41,10.55,211339,0
+BNED.US,D,20250527,000000,10.715,11.22,10.715,11.05,378574,0
+BNED.US,D,20250528,000000,11.11,11.96,11.1,11.69,1175350,0
+BNED.US,D,20250529,000000,11.822,12.11,11.6514,11.98,434048,0
+BNED.US,D,20250530,000000,11.85,12.16,11.69,12.03,410870,0
+BNED.US,D,20250602,000000,12.06,12.185,11.84,11.95,269082,0
+BNED.US,D,20250603,000000,11.97,12.1,11.89,12.05,262798,0
+BNED.US,D,20250604,000000,12.0386,12.1469,11.59,11.82,227412,0
+BNED.US,D,20250605,000000,11.89,12.02,11.68,11.78,247520,0
+BNED.US,D,20250606,000000,11.915,11.93,11.735,11.79,208250,0
+BNED.US,D,20250609,000000,11.89,12.06,11.71,11.88,291295,0
+BNED.US,D,20250610,000000,11.93,12.02,11.69,11.85,177525,0
+BNED.US,D,20250611,000000,11.84,11.96,11.535,11.63,238344,0
+BNED.US,D,20250612,000000,11.53,11.53,11.035,11.13,297816,0
+BNED.US,D,20250613,000000,10.87,11.15,10.83,10.91,227973,0
+BNED.US,D,20250616,000000,11.0421,11.52,10.85,11.5,330094,0
+BNED.US,D,20250617,000000,11.51,11.79,11.305,11.32,250943,0
+BNED.US,D,20250618,000000,11.3736,11.3736,11,11.01,207857,0
+BNED.US,D,20250620,000000,11.085,11.385,11,11.1,466702,0
+BNED.US,D,20250623,000000,11.16,11.665,10.74,11.59,597793,0
+BNED.US,D,20250624,000000,11.6739,12.21,11.55,12.18,539724,0
+BNED.US,D,20250625,000000,12.09,12.18,11.535,11.76,274084,0
+BNED.US,D,20250626,000000,11.785,11.9451,11.74,11.77,229376,0
+BNED.US,D,20250627,000000,11.79,11.98,11.58,11.77,2512364,0
+BNED.US,D,20250630,000000,11.71,11.78,11.32,11.77,489032,0
+BNED.US,D,20250701,000000,11.745,12.05,11.52,11.69,361622,0
+BNED.US,D,20250702,000000,11.645,11.79,11.44,11.48,271794,0
+BNED.US,D,20250703,000000,11.55,11.6199,11.18,11.36,150383,0
+BNED.US,D,20250707,000000,11.32,11.42,10.995,11.32,409062,0
+BNED.US,D,20250708,000000,11.195,12,11,11.97,515235,0
+BNED.US,D,20250709,000000,11.885,11.9417,11.3,11.55,271040,0
+BNED.US,D,20250710,000000,11.55,11.68,11.31,11.5,257996,0
+BNED.US,D,20250711,000000,11.37,11.5037,11.01,11.15,404423,0
+BNED.US,D,20250714,000000,11.1,11.2788,10.9806,11.15,230055,0
+BNED.US,D,20250715,000000,11.2,11.2,10.86,11.02,275609,0
+BNED.US,D,20250716,000000,10.9637,11.46,10.76,11.36,465205,0
+BNED.US,D,20250717,000000,11.327,11.68,11.327,11.63,222663,0
+BNED.US,D,20250718,000000,11.62,11.828738,11.23,11.23,251117,0
+BNED.US,D,20250721,000000,10.68,10.79,8.8032,8.87,2561984,0
+BNED.US,D,20250722,000000,9.18,9.18,8.475,8.66,1307653,0
+BNED.US,D,20250723,000000,8.75,9.53,8.725,9.14,1217218,0
+BNED.US,D,20250724,000000,8.9694,9.6799,8.9694,9.33,875775,0
+BNED.US,D,20250725,000000,9.2117,9.35,9.02,9.24,537576,0
+BNED.US,D,20250728,000000,9.22,9.75,9.22,9.29,673344,0
+BNED.US,D,20250729,000000,9.39,9.4227,9.07,9.11,449034,0
+BNED.US,D,20250730,000000,9.19,9.44,8.77,8.87,433680,0
+BNED.US,D,20250731,000000,8.87,8.94,8.75,8.83,217851,0
+BNED.US,D,20250801,000000,8.58,8.7,8.38,8.38,441152,0
+BNED.US,D,20250804,000000,8.5,8.62,8.31,8.6,404302,0
+BNED.US,D,20250805,000000,8.73,8.8182,8.345,8.48,348323,0
+BNED.US,D,20250806,000000,8.465,8.47,8.31,8.38,309841,0
+BNED.US,D,20250807,000000,8.495,8.69,8.42,8.67,342622,0
+BNED.US,D,20250808,000000,8.835,9.14,8.65,8.69,382308,0
+BNED.US,D,20250811,000000,8.6145,8.6145,8.03,8.15,597714,0
+BNED.US,D,20250812,000000,8.2,8.4,8.055,8.34,315425,0
+BNED.US,D,20250813,000000,8.31,8.94,8.25,8.87,260162,0
+BNED.US,D,20250814,000000,8.71,8.77,8.45,8.61,187829,0
+BNED.US,D,20250815,000000,8.63,8.69,8.34,8.41,250019,0
+BNED.US,D,20250818,000000,8.42,8.64,8.3265,8.37,234313,0
+BNED.US,D,20250819,000000,8.38,8.505,8.285,8.39,241818,0
+BNED.US,D,20250820,000000,8.395,8.565,8.24,8.56,266743,0
+BNED.US,D,20250821,000000,8.525,8.6284,8.39,8.53,198096,0
+BNED.US,D,20250822,000000,8.6,8.87,8.59,8.67,294759,0
+BNED.US,D,20250825,000000,8.71,8.7516,8.43,8.43,201720,0
+BNED.US,D,20250826,000000,8.44,8.715,8.43,8.71,307611,0
+BNED.US,D,20250827,000000,8.658,8.77,8.5419,8.72,361076,0
+BNED.US,D,20250828,000000,8.735,8.75,8.35,8.59,338161,0
+BNED.US,D,20250829,000000,8.51,8.671,8.42,8.63,395188,0
+BNED.US,D,20250902,000000,8.54,8.935,8.33,8.79,632382,0
+BNED.US,D,20250903,000000,8.71,8.79,8.32,8.32,315733,0
+BNED.US,D,20250904,000000,8.38,8.55,8.28,8.41,354189,0
+BNED.US,D,20250905,000000,8.49,8.62,8.42,8.54,214854,0
+BNED.US,D,20250908,000000,8.485,8.65,8.37,8.63,150220,0
+BNED.US,D,20250909,000000,8.6,8.7295,8.21,8.27,421071,0
+BNED.US,D,20250910,000000,8.21,8.575,8.2,8.46,220036,0
+BNED.US,D,20250911,000000,8.37,8.56,8.32,8.5,231401,0
+BNED.US,D,20250912,000000,8.38,8.46,8.095,8.14,289323,0
+BNED.US,D,20250915,000000,8.2,8.66,8.18,8.59,454438,0
+BNED.US,D,20250916,000000,8.69,9.03,8.59,8.92,420145,0
+BNED.US,D,20250917,000000,9.05,9.094,8.78,8.81,300712,0
+BNED.US,D,20250918,000000,8.88,9.245,8.86,9.11,252057,0
+BNED.US,D,20250919,000000,9.11,9.54,9.01,9.33,668292,0
+BNED.US,D,20250922,000000,9.26,9.485,9.1723,9.4,250496,0
+BNED.US,D,20250923,000000,9.3816,9.61,9.3001,9.43,270364,0
+BNED.US,D,20250924,000000,9.47,9.63,9.41,9.44,199824,0
+BNED.US,D,20250925,000000,9.1042,9.44,9.1042,9.35,167152,0
+BNED.US,D,20250926,000000,9.305,9.84,9.22,9.8,368849,0
+BNED.US,D,20250929,000000,9.78,9.92,9.69,9.78,319898,0
+BNED.US,D,20250930,000000,9.8,9.98,9.715,9.95,440805,0
+BNED.US,D,20251001,000000,9.845,9.91,9.57,9.58,242935,0
+BNED.US,D,20251002,000000,9.63,9.8,9.48,9.8,170347,0
+BNED.US,D,20251003,000000,9.83,9.98,9.7291,9.79,204115,0
+BNED.US,D,20251006,000000,9.8401,9.93,9.56,9.58,259102,0
+BNED.US,D,20251007,000000,9.55,9.725,9.42,9.42,191123,0
+BNED.US,D,20251008,000000,9.5248,9.57,9.3301,9.55,137762,0
+BNED.US,D,20251009,000000,9.58,9.6,9.38,9.54,122163,0
+BNED.US,D,20251010,000000,9.5,9.5,8.9,9.11,445059,0
+BNED.US,D,20251013,000000,9.32,9.65,9.26,9.64,191666,0
+BNED.US,D,20251014,000000,9.3701,9.78,9.36,9.62,276888,0
+BNED.US,D,20251015,000000,9.62,9.7,9.28,9.45,181028,0
+BNED.US,D,20251016,000000,9.455,9.52,9.32,9.45,186950,0
+BNED.US,D,20251017,000000,9.2101,9.54,9.07,9.22,168728,0
+BNED.US,D,20251020,000000,9.335,9.52,9.23,9.49,177881,0
+BNED.US,D,20251021,000000,9.48,9.56,9.33,9.35,126552,0
+BNED.US,D,20251022,000000,9.4,9.45,9.01,9.13,179961,0
+BNED.US,D,20251023,000000,9.175,9.35,9.13,9.35,154467,0
+BNED.US,D,20251024,000000,9.45,9.59,9.36,9.46,118329,0
+BNED.US,D,20251027,000000,9.53,9.54,9.26,9.43,158116,0
+BNED.US,D,20251028,000000,9.44,9.45,9.185,9.26,131092,0
+BNED.US,D,20251029,000000,9.26,9.3446,9,9.08,214024,0
+BNED.US,D,20251030,000000,8.95,9.17,8.9,9,187451,0
+BNED.US,D,20251031,000000,8.985,9.25,8.825,9.13,198140,0
+BNED.US,D,20251103,000000,9.16,9.16,8.86,8.87,172250,0
+BNED.US,D,20251104,000000,8.7,8.915,8.66,8.68,204325,0
+BNED.US,D,20251105,000000,8.625,8.96,8.625,8.82,168424,0
+BNED.US,D,20251106,000000,8.8699,8.91,8.61,8.68,124123,0
+BNED.US,D,20251107,000000,8.86,8.86,8.05,8.23,346049,0
+BNED.US,D,20251110,000000,8.31,8.4,8.02,8.03,150706,0
+BNED.US,D,20251111,000000,7.994,8.1,7.75,7.81,197310,0
+BNED.US,D,20251112,000000,7.93,7.965,7.7,7.77,139334,0
+BNED.US,D,20251113,000000,7.77,7.825,7.35,7.37,196129,0
+BNED.US,D,20251114,000000,7.335,7.47,7.21,7.37,212640,0
+BNED.US,D,20251117,000000,7.4,7.47,7.06,7.06,230689,0
+BNED.US,D,20251118,000000,7.14,7.185,6.95,7.13,226025,0
+BNED.US,D,20251119,000000,7.1569,7.1569,6.63,6.66,279300,0
+BNED.US,D,20251120,000000,6.7,6.82,6.11,6.12,298380,0
+BNED.US,D,20251121,000000,6.02,6.3,5.9,6.24,421285,0
+BNED.US,D,20251124,000000,6.24,6.72,6.24,6.69,488710,0
+BNED.US,D,20251125,000000,8.62,9.6,8.5,9.12,5706865,0
+BNED.US,D,20251126,000000,9.3,9.635,8.71,9.22,804023,0
+BNED.US,D,20251128,000000,9.22,9.57,9.0837,9.35,227118,0
+BNED.US,D,20251201,000000,9.21,9.47,9.05,9.12,248538,0
+BNED.US,D,20251202,000000,9.13,9.2138,8.65,8.94,478975,0
+BNED.US,D,20251203,000000,9.03,9.06,8.75,8.87,264648,0
+BNED.US,D,20251204,000000,8.8586,9.167,8.77,9.09,172923,0
+BNED.US,D,20251205,000000,9.095,9.17,8.79,8.85,167655,0
+BNED.US,D,20251208,000000,8.92,9.13,8.8,8.89,408896,0
+BNED.US,D,20251209,000000,8.91,9.12,8.86,9.06,137788,0
+BNED.US,D,20251210,000000,9.01,9.43,9.005,9.25,267551,0
+BNED.US,D,20251211,000000,9.305,9.37,9.04,9.14,182639,0
+BNED.US,D,20251212,000000,9.185,9.22,8.96,9.05,425900,0
+BNED.US,D,20251215,000000,9.11,9.11,8.605,8.62,758640,0
+BNED.US,D,20251216,000000,8.805,8.88,8.5,8.66,321105,0
+BNED.US,D,20251217,000000,8.74,8.82,8.54,8.7,172191,0
+BNED.US,D,20251218,000000,8.8,8.92,8.68,8.73,169482,0
+BNED.US,D,20251219,000000,8.76,8.87,8.56,8.58,272066,0
+BNED.US,D,20251222,000000,8.63,8.77,8.485,8.51,182956,0
+BNED.US,D,20251223,000000,9.23,9.64,9,9.54,400915,0
+BNED.US,D,20251224,000000,9.2402,9.71,9.2402,9.49,210850,0
+BNED.US,D,20251226,000000,9.54,9.81,9.31,9.65,262405,0
+BNED.US,D,20251229,000000,9.545,9.8,9.47,9.67,339660,0
+BNED.US,D,20251230,000000,9.59,9.66,9.26,9.36,381270,0
+BNED.US,D,20251231,000000,9.33,9.33,9.095,9.19,357432,0
+BNED.US,D,20260102,000000,9.135,9.19,8.57,8.61,681896,0
+BNED.US,D,20260105,000000,8.78,8.78,8.0473,8.18,715181,0
+BNED.US,D,20260106,000000,8.21,8.38,8,8.28,310520,0
+BNED.US,D,20260107,000000,8.2668,8.27,7.95,8.09,316484,0
+BNED.US,D,20260108,000000,8.09,8.53,8.04,8.32,309973,0
+BNED.US,D,20260109,000000,8.35,8.47,8.12,8.32,254648,0
+BNED.US,D,20260112,000000,8.26,8.74,8.2287,8.71,318351,0
+BNED.US,D,20260113,000000,8.77,9.07,8.67,8.94,290516,0
+BNED.US,D,20260114,000000,8.835,9.0332,8.58,8.85,273486,0
+BNED.US,D,20260115,000000,8.7501,9.4599,8.7501,8.94,570022,0
+BNED.US,D,20260116,000000,8.82,8.94,8.68,8.75,263093,0
+BNED.US,D,20260120,000000,9.26,9.44,8.71,8.71,511814,0
+BNED.US,D,20260121,000000,8.69,9.02,8.645,9.02,433608,0
+BNED.US,D,20260122,000000,9.14,9.7,9.11,9.43,711976,0
+BNED.US,D,20260123,000000,9.37,9.385,9.02,9.15,256607,0
+BNED.US,D,20260126,000000,9.1,9.18,8.85,8.94,203918,0
+BNED.US,D,20260127,000000,8.965,9.13,8.7,9.12,283697,0
+BNED.US,D,20260128,000000,9.0401,9.15,8.945,8.96,213845,0
+BNED.US,D,20260129,000000,8.86,9.032,8.79,9.01,211284,0
+BNED.US,D,20260130,000000,8.853,9.04,8.81,8.95,214771,0
+BNED.US,D,20260202,000000,8.827,9.585,8.827,9.38,360658,0
+BNED.US,D,20260203,000000,9.34,9.715,9.085,9.18,280828,0
+BNED.US,D,20260204,000000,9.225,9.4,8.89,9.03,208510,0
+BNED.US,D,20260205,000000,8.95,8.96,8.54,8.55,352213,0
+BNED.US,D,20260206,000000,8.75,9.05,8.75,8.96,248888,0
+BNED.US,D,20260209,000000,8.84,8.91,8.57,8.68,333718,0
+BNED.US,D,20260210,000000,8.695,8.855,8.615,8.63,222786,0
+BNED.US,D,20260211,000000,8.63,8.81,8.09,8.14,260625,0
+BNED.US,D,20260212,000000,8.24,8.285,7.33,7.35,347309,0
+BNED.US,D,20260213,000000,7.5949,7.86,7.261,7.7,393340,0
+BNED.US,D,20260217,000000,7.6501,7.925,7.42,7.72,290246,0
+BNED.US,D,20260218,000000,7.79,8.25,7.78,8.01,366281,0
diff --git a/daily/us/nyse stocks/1/bnj.us.txt b/daily/us/nyse stocks/1/bnj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91d9314c1b858040660f30a86320aa34249899d9
--- /dev/null
+++ b/daily/us/nyse stocks/1/bnj.us.txt	
@@ -0,0 +1,1311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNJ.US,D,20201130,000000,25.12,25.19,25.04,25.06,274845,0
+BNJ.US,D,20201201,000000,25.17,25.18,25,25.08,252254,0
+BNJ.US,D,20201202,000000,25.06,25.25,25.01,25.07,175718,0
+BNJ.US,D,20201203,000000,25.07,25.13,25.04,25.04,199541,0
+BNJ.US,D,20201204,000000,25.08,25.09,24.96,25,198908,0
+BNJ.US,D,20201207,000000,25.04,25.04,24.98,25.01,113057,0
+BNJ.US,D,20201208,000000,25.06,25.12,25.04,25.05,50944,0
+BNJ.US,D,20201209,000000,25.12,25.12,25.02,25.05,31412,0
+BNJ.US,D,20201210,000000,25.06,25.21,25.05,25.2,40940,0
+BNJ.US,D,20201211,000000,25.12,25.2,25.11,25.18,34061,0
+BNJ.US,D,20201214,000000,25.18,25.24,25.1,25.16,72697,0
+BNJ.US,D,20201215,000000,25.16,25.1699,25.08,25.1,47403,0
+BNJ.US,D,20201216,000000,25.12,25.19,25.06,25.19,55183,0
+BNJ.US,D,20201217,000000,25.2,25.35,25.2,25.32,97878,0
+BNJ.US,D,20201218,000000,25.33,25.37,25.21,25.25,89334,0
+BNJ.US,D,20201221,000000,25.17,25.28,25.11,25.24,91724,0
+BNJ.US,D,20201222,000000,25.28,25.33,25.19,25.33,90883,0
+BNJ.US,D,20201223,000000,25.33,25.39,25.26,25.33,61240,0
+BNJ.US,D,20201224,000000,25.35,25.35,25.28,25.28,26862,0
+BNJ.US,D,20201228,000000,25.3,25.45,25.3,25.43,200974,0
+BNJ.US,D,20201229,000000,25.36,25.64,25.31,25.5,166416,0
+BNJ.US,D,20201230,000000,25.49,25.8,25.38,25.64,106616,0
+BNJ.US,D,20201231,000000,25.66,26.08,25.47,25.89,1033048,0
+BNJ.US,D,20210104,000000,25.88,25.9,25.61,25.72,174275,0
+BNJ.US,D,20210105,000000,25.66,25.6803,25.55,25.61,28850,0
+BNJ.US,D,20210106,000000,25.66,25.66,25.14,25.3,70290,0
+BNJ.US,D,20210107,000000,25.2,25.31,24.81,25.03,171567,0
+BNJ.US,D,20210108,000000,25.03,25.08,24.92,24.99,74986,0
+BNJ.US,D,20210111,000000,24.85,24.94,24.8,24.92,117146,0
+BNJ.US,D,20210112,000000,24.86,24.9,24.72,24.78,47513,0
+BNJ.US,D,20210113,000000,24.87,25.08,24.85,24.9,69298,0
+BNJ.US,D,20210114,000000,24.94,25.1,24.89,24.9,46464,0
+BNJ.US,D,20210115,000000,24.9,25.1392,24.88,24.93,63889,0
+BNJ.US,D,20210119,000000,24.93,25.02,24.91,24.99,41079,0
+BNJ.US,D,20210120,000000,25,25.18,24.98,25.18,25061,0
+BNJ.US,D,20210121,000000,25.15,25.15,24.87,24.9684,35986,0
+BNJ.US,D,20210122,000000,24.94,25.115,24.94,25.1,22122,0
+BNJ.US,D,20210125,000000,25.18,25.18,24.9,24.99,60743,0
+BNJ.US,D,20210126,000000,24.96,25.07,24.9,25.06,30580,0
+BNJ.US,D,20210127,000000,24.87,25.01,24.68,24.68,24144,0
+BNJ.US,D,20210128,000000,24.9499,25.15,24.75,24.95,35788,0
+BNJ.US,D,20210129,000000,24.9,25.13,24.8468,25.12,37677,0
+BNJ.US,D,20210201,000000,25.13,25.2121,25.03,25.07,21621,0
+BNJ.US,D,20210202,000000,25.19,25.25,25.07,25.13,19501,0
+BNJ.US,D,20210203,000000,25.19,25.19,24.99,25.05,19854,0
+BNJ.US,D,20210204,000000,25.06,25.21,24.98,25.11,40758,0
+BNJ.US,D,20210205,000000,25.11,25.2,25.11,25.15,27077,0
+BNJ.US,D,20210208,000000,24.91,24.9501,24.83,24.9,28587,0
+BNJ.US,D,20210209,000000,24.95,24.97,24.85,24.97,32537,0
+BNJ.US,D,20210210,000000,25,25,24.84,24.88,11201,0
+BNJ.US,D,20210211,000000,24.94,24.97,24.85,24.87,28874,0
+BNJ.US,D,20210212,000000,24.87,24.9108,24.7,24.71,20071,0
+BNJ.US,D,20210216,000000,24.66,24.7,24.21,24.4,65692,0
+BNJ.US,D,20210217,000000,24.39,24.4899,24.25,24.32,35908,0
+BNJ.US,D,20210218,000000,24.28,24.44,24.2,24.33,25132,0
+BNJ.US,D,20210219,000000,24.32,24.44,24.3,24.37,15944,0
+BNJ.US,D,20210222,000000,24.33,24.37,24.05,24.05,24520,0
+BNJ.US,D,20210223,000000,24.05,24.24,24,24.2,18764,0
+BNJ.US,D,20210224,000000,24.15,24.15,23.77,23.83,35718,0
+BNJ.US,D,20210225,000000,23.92,23.92,23.01,23.01,42497,0
+BNJ.US,D,20210226,000000,23.23,23.2301,22.85,23.2,30000,0
+BNJ.US,D,20210301,000000,23.3657,23.3792,23.28,23.33,31839,0
+BNJ.US,D,20210302,000000,23.42,23.55,23.17,23.55,22260,0
+BNJ.US,D,20210303,000000,23.43,23.86,23.37,23.84,34545,0
+BNJ.US,D,20210304,000000,23.89,24.02,23.54,23.69,64825,0
+BNJ.US,D,20210305,000000,23.79,23.98,23.51,23.98,21280,0
+BNJ.US,D,20210308,000000,23.98,24,23.8801,23.99,16899,0
+BNJ.US,D,20210309,000000,24.1,24.1,24,24.08,10221,0
+BNJ.US,D,20210310,000000,24.1,24.1,23.97,24.09,14525,0
+BNJ.US,D,20210311,000000,24.14,24.2,24.101,24.18,15039,0
+BNJ.US,D,20210312,000000,24.08,24.17,23.91,24.07,15560,0
+BNJ.US,D,20210315,000000,24.07,24.25,24.07,24.24,20688,0
+BNJ.US,D,20210316,000000,24.24,24.48,24.19,24.23,33618,0
+BNJ.US,D,20210317,000000,24.22,24.3099,24.11,24.15,38434,0
+BNJ.US,D,20210318,000000,24.1,24.1859,23.81,23.86,33611,0
+BNJ.US,D,20210319,000000,23.89,23.9,23.5771,23.85,30853,0
+BNJ.US,D,20210322,000000,23.9,24.05,23.69,23.73,35132,0
+BNJ.US,D,20210323,000000,23.78,23.8282,23.73,23.74,16977,0
+BNJ.US,D,20210324,000000,23.8,23.8791,23.73,23.75,25419,0
+BNJ.US,D,20210325,000000,23.85,23.85,23.63,23.64,24864,0
+BNJ.US,D,20210326,000000,23.63,23.83,23.58,23.63,34347,0
+BNJ.US,D,20210329,000000,23.67,23.69,23.42,23.49,28063,0
+BNJ.US,D,20210330,000000,23.51,23.67,23.51,23.66,47969,0
+BNJ.US,D,20210331,000000,23.71,24.35,23.6115,24.35,86571,0
+BNJ.US,D,20210401,000000,24.39,24.71,24.37,24.58,22812,0
+BNJ.US,D,20210405,000000,24.48,24.79,24.48,24.75,12236,0
+BNJ.US,D,20210406,000000,24.73,24.83,24.562,24.72,42016,0
+BNJ.US,D,20210407,000000,24.77,24.87,24.76,24.7707,20501,0
+BNJ.US,D,20210408,000000,24.87,24.88,24.72,24.82,24719,0
+BNJ.US,D,20210409,000000,24.88,24.88,24.6727,24.71,11384,0
+BNJ.US,D,20210412,000000,24.67,24.86,24.67,24.81,8319,0
+BNJ.US,D,20210413,000000,24.84,24.9392,24.8,24.92,14638,0
+BNJ.US,D,20210414,000000,24.92,24.98,24.9071,24.97,11092,0
+BNJ.US,D,20210415,000000,25,25,24.93,24.97,15412,0
+BNJ.US,D,20210416,000000,24.98,25,24.88,24.92,21629,0
+BNJ.US,D,20210419,000000,24.92,24.9375,24.88,24.92,10396,0
+BNJ.US,D,20210420,000000,24.9,24.95,24.84,24.91,10296,0
+BNJ.US,D,20210421,000000,24.95,24.95,24.86,24.9,18346,0
+BNJ.US,D,20210422,000000,24.9,24.98,24.86,24.92,13568,0
+BNJ.US,D,20210423,000000,24.95,25,24.86,24.9498,31460,0
+BNJ.US,D,20210426,000000,24.98,25,24.9,25,32469,0
+BNJ.US,D,20210427,000000,24.9484,24.99,24.92,24.9514,22231,0
+BNJ.US,D,20210428,000000,24.95,25.02,24.91,25,49230,0
+BNJ.US,D,20210429,000000,25,25,24.77,24.84,25225,0
+BNJ.US,D,20210430,000000,24.92,24.9554,24.74,24.74,42331,0
+BNJ.US,D,20210503,000000,24.76,25,24.76,24.9846,30820,0
+BNJ.US,D,20210504,000000,24.97,25.0503,24.9,24.9369,32534,0
+BNJ.US,D,20210505,000000,25,25,24.9,24.9362,10169,0
+BNJ.US,D,20210506,000000,24.8,24.9,24.73,24.79,34912,0
+BNJ.US,D,20210507,000000,24.88,24.95,24.76,24.93,25287,0
+BNJ.US,D,20210510,000000,24.93,24.93,24.6,24.63,63822,0
+BNJ.US,D,20210511,000000,24.57,24.6,24.41,24.44,15654,0
+BNJ.US,D,20210512,000000,24.41,24.43,23.86,23.92,33836,0
+BNJ.US,D,20210513,000000,24.14,24.49,24.05,24.38,79517,0
+BNJ.US,D,20210514,000000,24.5,24.63,24.46,24.57,12830,0
+BNJ.US,D,20210517,000000,24.62,24.62,24.23,24.23,48238,0
+BNJ.US,D,20210518,000000,24.25,24.39,24.22,24.33,19408,0
+BNJ.US,D,20210519,000000,24.26,24.4,24.17,24.4,26160,0
+BNJ.US,D,20210520,000000,24.4,24.57,24.365,24.51,49270,0
+BNJ.US,D,20210521,000000,24.58,24.69,24.52,24.66,20755,0
+BNJ.US,D,20210524,000000,24.74,24.7719,24.55,24.58,16150,0
+BNJ.US,D,20210525,000000,24.69,24.71,24.55,24.65,21765,0
+BNJ.US,D,20210526,000000,24.66,24.66,24.5382,24.59,18880,0
+BNJ.US,D,20210527,000000,24.61,24.64,24.49,24.52,36583,0
+BNJ.US,D,20210528,000000,24.6,24.65,24.42,24.65,66277,0
+BNJ.US,D,20210601,000000,24.7,24.84,24.65,24.82,31300,0
+BNJ.US,D,20210602,000000,24.83,24.98,24.7668,24.98,12756,0
+BNJ.US,D,20210603,000000,24.95,24.98,24.825,24.95,31587,0
+BNJ.US,D,20210604,000000,24.97,25,24.88,24.98,32387,0
+BNJ.US,D,20210607,000000,24.99,24.99,24.87,24.93,77248,0
+BNJ.US,D,20210608,000000,24.92,24.95,24.88,24.9497,116647,0
+BNJ.US,D,20210609,000000,24.95,25.04,24.9498,24.97,45933,0
+BNJ.US,D,20210610,000000,24.99,25,24.93,24.94,37282,0
+BNJ.US,D,20210611,000000,25.04,25.04,24.97,24.99,35502,0
+BNJ.US,D,20210614,000000,25.02,25.08,24.98,25.08,69982,0
+BNJ.US,D,20210615,000000,25.1,25.17,25.03,25.05,41761,0
+BNJ.US,D,20210616,000000,25.1,25.13,24.96,24.96,72381,0
+BNJ.US,D,20210617,000000,25,25.15,24.99,25.13,34601,0
+BNJ.US,D,20210618,000000,25.14,25.21,25.13,25.2,38229,0
+BNJ.US,D,20210621,000000,25.2,25.27,25.12,25.15,40293,0
+BNJ.US,D,20210622,000000,25.2,25.2,25.1,25.15,37815,0
+BNJ.US,D,20210623,000000,25.12,25.23,25.02,25.07,51247,0
+BNJ.US,D,20210624,000000,25.11,25.18,25.02,25.06,35426,0
+BNJ.US,D,20210625,000000,25.07,25.11,24.99,25.01,27153,0
+BNJ.US,D,20210628,000000,25.05,25.05,24.93,24.98,28530,0
+BNJ.US,D,20210629,000000,24.95,24.95,24.93,24.95,63878,0
+BNJ.US,D,20210630,000000,24.95,25.08,24.9295,24.99,101210,0
+BNJ.US,D,20210701,000000,25.05,25.14,25,25.05,45858,0
+BNJ.US,D,20210702,000000,25.05,25.11,24.97,25.02,36403,0
+BNJ.US,D,20210706,000000,25.01,25.11,25.01,25.08,33197,0
+BNJ.US,D,20210707,000000,25.1,25.19,25.09,25.13,50406,0
+BNJ.US,D,20210708,000000,25.1,25.16,25.04,25.1,39653,0
+BNJ.US,D,20210709,000000,25.14,25.2,25.08,25.16,24378,0
+BNJ.US,D,20210712,000000,25.21,25.3,25,25.03,55605,0
+BNJ.US,D,20210713,000000,25.03,25.09,24.96,25.06,46704,0
+BNJ.US,D,20210714,000000,25.09,25.19,25.06,25.19,24539,0
+BNJ.US,D,20210715,000000,25.19,25.22,25.12,25.14,21704,0
+BNJ.US,D,20210716,000000,25.14,25.2,25.14,25.18,26303,0
+BNJ.US,D,20210719,000000,25.18,25.18,25.0075,25.1,31712,0
+BNJ.US,D,20210720,000000,25.15,25.17,25.1041,25.17,33130,0
+BNJ.US,D,20210721,000000,25.17,25.25,25.17,25.18,22248,0
+BNJ.US,D,20210722,000000,25.2,25.22,25.14,25.164,24290,0
+BNJ.US,D,20210723,000000,25.16,25.17,25.14,25.16,14606,0
+BNJ.US,D,20210726,000000,25.16,25.25,25.15,25.2186,24519,0
+BNJ.US,D,20210727,000000,25.23,25.25,25.1,25.23,24645,0
+BNJ.US,D,20210728,000000,25.25,25.38,25.25,25.3,25299,0
+BNJ.US,D,20210729,000000,25.35,25.41,25.33,25.37,16183,0
+BNJ.US,D,20210730,000000,25.37,25.44,25.35,25.42,20753,0
+BNJ.US,D,20210802,000000,25.42,25.54,25.42,25.46,19161,0
+BNJ.US,D,20210803,000000,25.46,25.5104,25.46,25.5,9678,0
+BNJ.US,D,20210804,000000,25.52,25.58,25.5,25.54,32647,0
+BNJ.US,D,20210805,000000,25.57,25.8,25.55,25.7,42661,0
+BNJ.US,D,20210806,000000,25.46,25.46,25.27,25.39,23353,0
+BNJ.US,D,20210809,000000,25.42,25.4266,25.1,25.15,39970,0
+BNJ.US,D,20210810,000000,25.16,25.16,24.8901,24.98,51042,0
+BNJ.US,D,20210811,000000,25.08,25.09,24.98,25.02,35881,0
+BNJ.US,D,20210812,000000,25.07,25.15,25,25.01,22569,0
+BNJ.US,D,20210813,000000,25.07,25.15,25.03,25.11,19384,0
+BNJ.US,D,20210816,000000,25.12,25.1771,25.09,25.11,14689,0
+BNJ.US,D,20210817,000000,25.13,25.13,24.9004,25.05,31842,0
+BNJ.US,D,20210818,000000,25.05,25.11,24.95,25.11,28237,0
+BNJ.US,D,20210819,000000,25.05,25.13,25.01,25.1,28145,0
+BNJ.US,D,20210820,000000,25.14,25.22,25.1,25.22,19787,0
+BNJ.US,D,20210823,000000,25.22,25.26,25.19,25.25,21977,0
+BNJ.US,D,20210824,000000,25.26,25.335,25.2001,25.31,30867,0
+BNJ.US,D,20210825,000000,25.32,25.38,25.26,25.33,22944,0
+BNJ.US,D,20210826,000000,25.33,25.33,25.1892,25.1892,33098,0
+BNJ.US,D,20210827,000000,25.2,25.29,25.2,25.28,23005,0
+BNJ.US,D,20210830,000000,25.32,25.35,25.28,25.29,12719,0
+BNJ.US,D,20210831,000000,25.29,25.3,25.15,25.17,63635,0
+BNJ.US,D,20210901,000000,25.25,25.44,25.19,25.41,32677,0
+BNJ.US,D,20210902,000000,25.35,25.49,25.35,25.45,33665,0
+BNJ.US,D,20210903,000000,25.42,25.5,25.4,25.41,19681,0
+BNJ.US,D,20210907,000000,25.4,25.4,25.3256,25.36,11864,0
+BNJ.US,D,20210908,000000,25.38,25.42,25.33,25.41,18983,0
+BNJ.US,D,20210909,000000,25.42,25.46,25.37,25.37,33066,0
+BNJ.US,D,20210910,000000,25.44,25.5,25.31,25.33,30869,0
+BNJ.US,D,20210913,000000,25.39,25.49,25.39,25.44,10503,0
+BNJ.US,D,20210914,000000,25.44,25.5,25.4,25.42,18342,0
+BNJ.US,D,20210915,000000,25.46,25.5,25.38,25.47,26549,0
+BNJ.US,D,20210916,000000,25.49,25.5,25.47,25.5,41767,0
+BNJ.US,D,20210917,000000,25.48,25.48,25.42,25.45,19157,0
+BNJ.US,D,20210920,000000,25.4,25.5,25.3,25.41,23973,0
+BNJ.US,D,20210921,000000,25.4385,25.48,25.32,25.42,18891,0
+BNJ.US,D,20210922,000000,25.42,25.48,25.407,25.47,65883,0
+BNJ.US,D,20210923,000000,25.5,25.5,25.22,25.27,53014,0
+BNJ.US,D,20210924,000000,25.3,25.34,25.179,25.19,23218,0
+BNJ.US,D,20210927,000000,25.15,25.25,25.1,25.2,38060,0
+BNJ.US,D,20210928,000000,25.03,25.16,24.845,24.8589,83734,0
+BNJ.US,D,20210929,000000,24.95,25.27,24.95,25.24,36904,0
+BNJ.US,D,20210930,000000,25.29,25.39,25.16,25.34,43319,0
+BNJ.US,D,20211001,000000,25.33,25.4246,25.315,25.4,16896,0
+BNJ.US,D,20211004,000000,25.39,25.39,25.2,25.31,46647,0
+BNJ.US,D,20211005,000000,25.33,25.37,25.18,25.25,95059,0
+BNJ.US,D,20211006,000000,25.25,25.47,25.15,25.44,70793,0
+BNJ.US,D,20211007,000000,25.36,25.47,25.335,25.41,43509,0
+BNJ.US,D,20211008,000000,25.46,25.48,25.322,25.35,54854,0
+BNJ.US,D,20211011,000000,25.39,25.42,25.36,25.39,6695,0
+BNJ.US,D,20211012,000000,25.4,25.54,25.37,25.5,39332,0
+BNJ.US,D,20211013,000000,25.51,25.67,25.51,25.6134,27021,0
+BNJ.US,D,20211014,000000,25.72,26.25,25.62,25.64,61464,0
+BNJ.US,D,20211015,000000,25.74,25.74,25.38,25.421,39529,0
+BNJ.US,D,20211018,000000,25.42,25.42,25.36,25.37,20892,0
+BNJ.US,D,20211019,000000,25.43,25.53,25.36,25.37,21203,0
+BNJ.US,D,20211020,000000,25.44,25.46,25.3,25.34,26872,0
+BNJ.US,D,20211021,000000,25.41,25.41,25.27,25.33,29198,0
+BNJ.US,D,20211022,000000,25.38,25.4,25.311,25.39,32197,0
+BNJ.US,D,20211025,000000,25.4,25.4,25.32,25.34,17927,0
+BNJ.US,D,20211026,000000,25.42,25.42,25.259,25.3,101531,0
+BNJ.US,D,20211027,000000,25.34,25.34,25.2,25.25,16035,0
+BNJ.US,D,20211028,000000,25.3,25.3,25.1,25.14,32399,0
+BNJ.US,D,20211029,000000,25.15,25.2,25.14,25.14,38426,0
+BNJ.US,D,20211101,000000,25.18,25.26,25.1,25.24,18982,0
+BNJ.US,D,20211102,000000,25.24,25.3,25.21,25.25,24779,0
+BNJ.US,D,20211103,000000,25.3,25.35,25.28,25.33,34668,0
+BNJ.US,D,20211104,000000,25.37,25.44,25.31,25.38,147436,0
+BNJ.US,D,20211105,000000,25.43,25.43,25.31,25.38,226403,0
+BNJ.US,D,20211108,000000,25.2,25.23,25.13,25.16,114223,0
+BNJ.US,D,20211109,000000,25.21,25.25,25.03,25.18,82157,0
+BNJ.US,D,20211110,000000,25.15,25.15,25.02,25.05,124392,0
+BNJ.US,D,20211111,000000,25.14,25.14,24.93,24.97,18532,0
+BNJ.US,D,20211112,000000,24.98,25.16,24.98,25.06,20925,0
+BNJ.US,D,20211115,000000,25.07,25.1,24.94,25.05,117793,0
+BNJ.US,D,20211116,000000,25.01,25.12,24.932,25.0806,116778,0
+BNJ.US,D,20211117,000000,25.1,25.1,25,25.0801,105830,0
+BNJ.US,D,20211118,000000,25.1,25.1,24.94,25.03,72904,0
+BNJ.US,D,20211119,000000,24.96,25.11,24.94,25.02,191612,0
+BNJ.US,D,20211122,000000,24.99,24.991,24.79,24.79,34386,0
+BNJ.US,D,20211123,000000,24.83,24.83,24.54,24.57,59226,0
+BNJ.US,D,20211124,000000,24.6,24.67,24.53,24.64,12633,0
+BNJ.US,D,20211126,000000,24.59,24.59,24.31,24.46,55440,0
+BNJ.US,D,20211129,000000,24.55,24.73,24.45,24.48,13396,0
+BNJ.US,D,20211130,000000,24.56,24.56,24.16,24.16,66442,0
+BNJ.US,D,20211201,000000,24.32,24.6899,24.18,24.18,37553,0
+BNJ.US,D,20211202,000000,24.26,24.57,24.26,24.4,37924,0
+BNJ.US,D,20211203,000000,24.4,24.5129,24.219,24.23,19830,0
+BNJ.US,D,20211206,000000,24.37,24.5299,24.26,24.32,66055,0
+BNJ.US,D,20211207,000000,24.38,24.58,24.33,24.37,59385,0
+BNJ.US,D,20211208,000000,24.4,24.42,24.15,24.18,59807,0
+BNJ.US,D,20211209,000000,24.16,24.3599,24.11,24.1992,24520,0
+BNJ.US,D,20211210,000000,24.27,24.29,24.134,24.18,25232,0
+BNJ.US,D,20211213,000000,24.24,24.24,24.06,24.13,55247,0
+BNJ.US,D,20211214,000000,24.1,24.22,23.9312,24.04,30248,0
+BNJ.US,D,20211215,000000,24.1,24.14,24,24.03,25081,0
+BNJ.US,D,20211216,000000,24.01,24.22,24.01,24.22,39101,0
+BNJ.US,D,20211217,000000,24.21,24.3102,24.1,24.17,21598,0
+BNJ.US,D,20211220,000000,24.16,24.2099,24.07,24.08,30038,0
+BNJ.US,D,20211221,000000,24.1,24.2099,24.07,24.13,36523,0
+BNJ.US,D,20211222,000000,24.17,24.26,24.09,24.25,40519,0
+BNJ.US,D,20211223,000000,24.32,24.39,24.22,24.32,31027,0
+BNJ.US,D,20211227,000000,24.4,24.43,24.25,24.26,30187,0
+BNJ.US,D,20211228,000000,24.36,24.3999,24.284,24.31,17783,0
+BNJ.US,D,20211229,000000,24.4,24.44,24.32,24.365,37566,0
+BNJ.US,D,20211230,000000,24.33,24.4618,24.2901,24.43,38323,0
+BNJ.US,D,20211231,000000,24.44,24.58,24.42,24.57,24851,0
+BNJ.US,D,20220103,000000,24.55,24.6203,24.49,24.56,22874,0
+BNJ.US,D,20220104,000000,24.56,24.58,24.35,24.45,24628,0
+BNJ.US,D,20220105,000000,24.34,24.55,24.2,24.23,17469,0
+BNJ.US,D,20220106,000000,24.29,24.44,24.0901,24.4,21323,0
+BNJ.US,D,20220107,000000,24.39,24.48,24.27,24.4791,22339,0
+BNJ.US,D,20220110,000000,24.4,24.42,24.31,24.42,16806,0
+BNJ.US,D,20220111,000000,24.47,24.5,24.36,24.41,27914,0
+BNJ.US,D,20220112,000000,24.45,24.45,24.21,24.3,26957,0
+BNJ.US,D,20220113,000000,24.3,24.4499,24.2911,24.35,26676,0
+BNJ.US,D,20220114,000000,24.33,24.4163,24.1,24.12,46206,0
+BNJ.US,D,20220118,000000,24.03,24.13,23.92,24.04,31575,0
+BNJ.US,D,20220119,000000,24.08,24.13,24.06,24.0812,12353,0
+BNJ.US,D,20220120,000000,24.05,24.16,24.01,24.05,25643,0
+BNJ.US,D,20220121,000000,24.01,24.1234,23.9,24.03,28509,0
+BNJ.US,D,20220124,000000,23.94,23.96,23.67,23.9,21076,0
+BNJ.US,D,20220125,000000,23.87,23.88,23.74,23.7448,28425,0
+BNJ.US,D,20220126,000000,23.88,23.941,23.43,23.469,24009,0
+BNJ.US,D,20220127,000000,23.56,23.66,23,23.02,36204,0
+BNJ.US,D,20220128,000000,23.08,23.37,22.7,23.11,57808,0
+BNJ.US,D,20220131,000000,23.22,23.23,22.87,23.05,29657,0
+BNJ.US,D,20220201,000000,23.15,23.36,23.1,23.26,23703,0
+BNJ.US,D,20220202,000000,23.34,23.405,23,23,17688,0
+BNJ.US,D,20220203,000000,22.8,22.93,22.59,22.66,29838,0
+BNJ.US,D,20220204,000000,22.56,22.64,22.21,22.29,33843,0
+BNJ.US,D,20220207,000000,22.43,22.45,22.09,22.24,25022,0
+BNJ.US,D,20220208,000000,21.94,22,21.4,21.43,32244,0
+BNJ.US,D,20220209,000000,21.58,21.68,21.14,21.25,17961,0
+BNJ.US,D,20220210,000000,21.1,21.3499,20.81,20.89,46543,0
+BNJ.US,D,20220211,000000,20.92,21.02,20.52,20.56,21007,0
+BNJ.US,D,20220214,000000,20.64,20.6804,20.04,20.12,34458,0
+BNJ.US,D,20220215,000000,20.2,20.86,20.1086,20.49,19642,0
+BNJ.US,D,20220216,000000,20.49,20.97,20.49,20.86,21456,0
+BNJ.US,D,20220217,000000,21.01,21.32,20.8532,20.92,49028,0
+BNJ.US,D,20220218,000000,20.96,21.1299,20.9319,21.08,15738,0
+BNJ.US,D,20220222,000000,21.06,21.08,20.39,20.57,38975,0
+BNJ.US,D,20220223,000000,20.65,20.69,20.51,20.55,20268,0
+BNJ.US,D,20220224,000000,20.3,20.6,20.13,20.58,41345,0
+BNJ.US,D,20220225,000000,20.66,20.9,20.5212,20.66,22920,0
+BNJ.US,D,20220228,000000,20.6,20.94,20.5844,20.81,16490,0
+BNJ.US,D,20220301,000000,20.83,21.1293,20.83,20.84,21500,0
+BNJ.US,D,20220302,000000,20.92,20.92,20.79,20.86,24996,0
+BNJ.US,D,20220303,000000,20.87,20.9389,20.64,20.7,19054,0
+BNJ.US,D,20220304,000000,20.83,20.83,20.38,20.41,41152,0
+BNJ.US,D,20220307,000000,20.5,20.5,20.1,20.23,21893,0
+BNJ.US,D,20220308,000000,20.25,20.55,20.1339,20.38,41858,0
+BNJ.US,D,20220309,000000,20.49,20.88,20.49,20.85,47826,0
+BNJ.US,D,20220310,000000,20.67,20.75,20.4758,20.53,12825,0
+BNJ.US,D,20220311,000000,20.56,20.6,20.27,20.33,19605,0
+BNJ.US,D,20220314,000000,20.26,20.26,19.8,19.82,34686,0
+BNJ.US,D,20220315,000000,19.94,20.1,19.8,19.85,27902,0
+BNJ.US,D,20220316,000000,19.91,20.2816,19.9,20.07,20917,0
+BNJ.US,D,20220317,000000,20.17,20.56,20.17,20.35,12395,0
+BNJ.US,D,20220318,000000,20.35,20.68,20.35,20.56,21139,0
+BNJ.US,D,20220321,000000,20.53,20.7383,20.31,20.38,13748,0
+BNJ.US,D,20220322,000000,20.28,20.49,20.135,20.48,26180,0
+BNJ.US,D,20220323,000000,20.42,20.52,20.29,20.44,11185,0
+BNJ.US,D,20220324,000000,20.48,20.5574,20.365,20.414,16634,0
+BNJ.US,D,20220325,000000,20.37,20.37,20.0807,20.1849,13479,0
+BNJ.US,D,20220328,000000,20.22,20.3312,20,20.12,11072,0
+BNJ.US,D,20220329,000000,20.21,20.405,20.21,20.39,24556,0
+BNJ.US,D,20220330,000000,20.52,20.82,20.33,20.51,30831,0
+BNJ.US,D,20220331,000000,20.6,20.8,20.5521,20.638,16020,0
+BNJ.US,D,20220401,000000,20.59,20.73,20.48,20.69,8916,0
+BNJ.US,D,20220404,000000,20.72,20.72,20.4583,20.56,12428,0
+BNJ.US,D,20220405,000000,20.54,20.54,20.17,20.17,9117,0
+BNJ.US,D,20220406,000000,20.03,20.14,19.91,20,11576,0
+BNJ.US,D,20220407,000000,19.97,20.14,19.97,20,27468,0
+BNJ.US,D,20220408,000000,19.8,20.11,19.8,19.9206,16706,0
+BNJ.US,D,20220411,000000,19.87,19.87,19.66,19.68,17843,0
+BNJ.US,D,20220412,000000,19.81,19.8157,19.54,19.63,14326,0
+BNJ.US,D,20220413,000000,19.65,19.94,19.59,19.94,43445,0
+BNJ.US,D,20220414,000000,19.94,19.9993,19.6047,19.79,11370,0
+BNJ.US,D,20220418,000000,19.76,19.81,19.55,19.6,26017,0
+BNJ.US,D,20220419,000000,19.58,19.58,19.39,19.54,55192,0
+BNJ.US,D,20220420,000000,19.64,19.6489,19.4,19.6,7959,0
+BNJ.US,D,20220421,000000,19.76,19.76,19.2794,19.34,16505,0
+BNJ.US,D,20220422,000000,19.36,19.36,19,19.06,16741,0
+BNJ.US,D,20220425,000000,18.97,19.18,18.97,18.99,13573,0
+BNJ.US,D,20220426,000000,19.08,19.08,18.9,18.95,21958,0
+BNJ.US,D,20220427,000000,19.08,19.15,18.5686,18.63,20016,0
+BNJ.US,D,20220428,000000,18.53,19.0155,18.449,18.76,16688,0
+BNJ.US,D,20220429,000000,18.76,18.811,18.48,18.78,43750,0
+BNJ.US,D,20220502,000000,18.78,18.78,18.0503,18.34,21903,0
+BNJ.US,D,20220503,000000,18.29,18.43,18.2,18.26,32210,0
+BNJ.US,D,20220504,000000,18.33,18.75,18.17,18.41,25264,0
+BNJ.US,D,20220505,000000,18.3,18.6483,18,18.14,15078,0
+BNJ.US,D,20220506,000000,17.71,17.8216,17.62,17.65,19596,0
+BNJ.US,D,20220509,000000,17.55,17.6,17.155,17.32,25574,0
+BNJ.US,D,20220510,000000,17.65,17.66,17.2,17.2212,23165,0
+BNJ.US,D,20220511,000000,17.21,17.36,17.02,17.11,43815,0
+BNJ.US,D,20220512,000000,17.19,17.4399,17.01,17.42,39825,0
+BNJ.US,D,20220513,000000,17.5,17.71,17.3702,17.71,13905,0
+BNJ.US,D,20220516,000000,17.73,18.58,17.56,18.37,54244,0
+BNJ.US,D,20220517,000000,18.51,18.53,17.99,17.99,16786,0
+BNJ.US,D,20220518,000000,17.88,17.88,17.37,17.585,17936,0
+BNJ.US,D,20220519,000000,17.67,18,17.65,17.8,14157,0
+BNJ.US,D,20220520,000000,17.93,18.25,17.51,17.57,7621,0
+BNJ.US,D,20220523,000000,17.57,17.76,17.39,17.45,25185,0
+BNJ.US,D,20220524,000000,17.55,17.6589,17.43,17.43,46142,0
+BNJ.US,D,20220525,000000,17.55,18.0878,17.55,17.82,13663,0
+BNJ.US,D,20220526,000000,18.1,18.74,18.1,18.53,22828,0
+BNJ.US,D,20220527,000000,18.65,19.2,18.65,19.2,7820,0
+BNJ.US,D,20220531,000000,19.26,19.35,18.8795,19.28,32911,0
+BNJ.US,D,20220601,000000,19.39,19.4368,19.13,19.15,28318,0
+BNJ.US,D,20220602,000000,19.01,19.01,18.71,18.9,29478,0
+BNJ.US,D,20220603,000000,18.77,18.77,18.61,18.66,11332,0
+BNJ.US,D,20220606,000000,18.8,18.8,18.32,18.4,17457,0
+BNJ.US,D,20220607,000000,18.31,18.67,18.1832,18.5,32287,0
+BNJ.US,D,20220608,000000,18.48,18.64,18.27,18.27,20919,0
+BNJ.US,D,20220609,000000,18.17,18.54,18.08,18.15,12117,0
+BNJ.US,D,20220610,000000,18.01,18.01,17.6586,17.82,16070,0
+BNJ.US,D,20220613,000000,17.68,17.68,16.925,17,25480,0
+BNJ.US,D,20220614,000000,17.15,17.15,16.11,16.37,57260,0
+BNJ.US,D,20220615,000000,16.62,17.1016,16.42,16.72,42694,0
+BNJ.US,D,20220616,000000,16.48,16.8,16.42,16.8,29982,0
+BNJ.US,D,20220617,000000,16.89,16.89,16.58,16.675,15119,0
+BNJ.US,D,20220621,000000,16.83,17.0144,16.8,16.99,16727,0
+BNJ.US,D,20220622,000000,17.03,17.2199,17,17.03,3636,0
+BNJ.US,D,20220623,000000,17.14,17.3902,17.12,17.34,9166,0
+BNJ.US,D,20220624,000000,17.43,17.45,17.05,17.26,9578,0
+BNJ.US,D,20220627,000000,17.3,17.3,17.0015,17.1,17788,0
+BNJ.US,D,20220628,000000,17.2,17.29,16.95,16.99,13159,0
+BNJ.US,D,20220629,000000,16.99,17.17,16.79,17.08,16910,0
+BNJ.US,D,20220630,000000,17.14,17.35,17.01,17.22,13413,0
+BNJ.US,D,20220701,000000,17.17,17.7,17.17,17.6,17448,0
+BNJ.US,D,20220705,000000,17.5,17.68,17.21,17.68,11510,0
+BNJ.US,D,20220706,000000,17.64,17.64,17.24,17.4,36691,0
+BNJ.US,D,20220707,000000,17.52,17.54,17.3101,17.32,11381,0
+BNJ.US,D,20220708,000000,17.22,17.54,17.21,17.45,21478,0
+BNJ.US,D,20220711,000000,17.36,17.45,17.33,17.35,9154,0
+BNJ.US,D,20220712,000000,17.38,17.78,17.38,17.69,19475,0
+BNJ.US,D,20220713,000000,17.45,17.89,17.37,17.89,25535,0
+BNJ.US,D,20220714,000000,17.76,17.88,17.695,17.88,10351,0
+BNJ.US,D,20220715,000000,17.88,18.08,17.8201,18.07,34763,0
+BNJ.US,D,20220718,000000,18,18.16,17.9907,18.16,12598,0
+BNJ.US,D,20220719,000000,18.2,18.4,18.01,18.3992,13114,0
+BNJ.US,D,20220720,000000,18.4,18.6,18.4,18.53,28130,0
+BNJ.US,D,20220721,000000,18.53,18.65,18.5001,18.65,8502,0
+BNJ.US,D,20220722,000000,18.65,18.92,18.61,18.75,76084,0
+BNJ.US,D,20220725,000000,18.83,18.95,18.6,18.6999,36991,0
+BNJ.US,D,20220726,000000,18.72,18.8806,18.57,18.64,21485,0
+BNJ.US,D,20220727,000000,18.71,18.71,18.45,18.67,33597,0
+BNJ.US,D,20220728,000000,18.73,18.89,18.6144,18.78,19677,0
+BNJ.US,D,20220729,000000,18.83,19.17,18.8,19.02,47068,0
+BNJ.US,D,20220801,000000,19.02,19.36,18.96,19.2198,34362,0
+BNJ.US,D,20220802,000000,19.09,19.72,19.09,19.25,72274,0
+BNJ.US,D,20220803,000000,19.34,19.8,19.34,19.8,48462,0
+BNJ.US,D,20220804,000000,20,20.19,19.94,20.1,51400,0
+BNJ.US,D,20220805,000000,19.97,20.31,19.885,19.96,40552,0
+BNJ.US,D,20220808,000000,19.77,19.92,19.5979,19.78,17728,0
+BNJ.US,D,20220809,000000,19.73,19.84,19.534,19.65,8107,0
+BNJ.US,D,20220810,000000,19.8,19.96,19.62,19.88,19710,0
+BNJ.US,D,20220811,000000,19.88,19.96,19.53,19.82,20504,0
+BNJ.US,D,20220812,000000,19.87,19.9899,19.6,19.89,11187,0
+BNJ.US,D,20220815,000000,19.88,19.949,19.6101,19.67,8290,0
+BNJ.US,D,20220816,000000,19.72,19.9,19.6952,19.6952,7227,0
+BNJ.US,D,20220817,000000,19.58,19.58,19.3201,19.52,10620,0
+BNJ.US,D,20220818,000000,19.52,19.86,19.41,19.56,12290,0
+BNJ.US,D,20220819,000000,19.44,19.44,19.05,19.17,5994,0
+BNJ.US,D,20220822,000000,19.03,19.03,18.53,18.54,16341,0
+BNJ.US,D,20220823,000000,18.46,18.67,17.11,17.64,35890,0
+BNJ.US,D,20220824,000000,17.72,18.01,17.59,17.77,22511,0
+BNJ.US,D,20220825,000000,17.8,18.5623,17.8,18.41,19244,0
+BNJ.US,D,20220826,000000,18.41,18.43,18.28,18.4,18430,0
+BNJ.US,D,20220829,000000,18.29,18.5137,17.9415,18.37,15301,0
+BNJ.US,D,20220830,000000,18.46,18.46,17.9966,18.32,7149,0
+BNJ.US,D,20220831,000000,18.37,18.37,17.66,17.66,12569,0
+BNJ.US,D,20220901,000000,17.58,18.25,17.58,17.65,2626,0
+BNJ.US,D,20220902,000000,17.78,17.8899,17.5501,17.57,6135,0
+BNJ.US,D,20220906,000000,17.55,17.91,17.47,17.505,10231,0
+BNJ.US,D,20220907,000000,17.4,17.64,17.37,17.51,7618,0
+BNJ.US,D,20220908,000000,17.4,17.95,17.18,17.18,18987,0
+BNJ.US,D,20220909,000000,17.25,17.3746,17.05,17.1,19298,0
+BNJ.US,D,20220912,000000,17.13,17.6169,17.13,17.2,16755,0
+BNJ.US,D,20220913,000000,16.97,17.09,16.8,17.09,22551,0
+BNJ.US,D,20220914,000000,16.95,17.43,16.95,17.26,13324,0
+BNJ.US,D,20220915,000000,17.17,17.3768,16.8319,17.1,17207,0
+BNJ.US,D,20220916,000000,16.8,16.99,16.74,16.975,11876,0
+BNJ.US,D,20220919,000000,16.98,17,16.7,16.86,6915,0
+BNJ.US,D,20220920,000000,16.5007,16.69,16.37,16.51,20783,0
+BNJ.US,D,20220921,000000,16.67,16.85,16.59,16.7,16060,0
+BNJ.US,D,20220922,000000,16.57,16.5966,16.2389,16.42,12448,0
+BNJ.US,D,20220923,000000,16.42,16.5,16.23,16.3041,21051,0
+BNJ.US,D,20220926,000000,16.21,16.28,16.02,16.21,36857,0
+BNJ.US,D,20220927,000000,16.16,16.4582,16,16.42,19371,0
+BNJ.US,D,20220928,000000,16.52,16.84,16.49,16.74,12478,0
+BNJ.US,D,20220929,000000,16.65,17.06,16.28,17.06,16558,0
+BNJ.US,D,20220930,000000,17.07,17.61,16.7828,17.53,91877,0
+BNJ.US,D,20221003,000000,17.79,17.92,17.5301,17.76,23729,0
+BNJ.US,D,20221004,000000,17.89,18.0377,17.62,17.74,26277,0
+BNJ.US,D,20221005,000000,17.57,17.61,17.4,17.57,9908,0
+BNJ.US,D,20221006,000000,17.56,17.56,17.25,17.4,19592,0
+BNJ.US,D,20221007,000000,17.24,17.24,16.83,16.83,15274,0
+BNJ.US,D,20221010,000000,16.95,16.95,16.5365,16.66,14356,0
+BNJ.US,D,20221011,000000,16.62,16.62,16.2664,16.46,16135,0
+BNJ.US,D,20221012,000000,16.37,16.58,16.06,16.06,8586,0
+BNJ.US,D,20221013,000000,15.84,15.92,15.45,15.73,24387,0
+BNJ.US,D,20221014,000000,15.77,15.9,15.57,15.71,33451,0
+BNJ.US,D,20221017,000000,15.82,16,15.43,15.54,43938,0
+BNJ.US,D,20221018,000000,15.59,15.7835,15.5,15.5977,26379,0
+BNJ.US,D,20221019,000000,15.53,15.64,15.2982,15.342,22553,0
+BNJ.US,D,20221020,000000,15.41,15.52,15.05,15.12,14241,0
+BNJ.US,D,20221021,000000,15.07,15.21,14.7,15.21,7795,0
+BNJ.US,D,20221024,000000,15.2,15.28,15.1,15.245,9666,0
+BNJ.US,D,20221025,000000,15.34,15.61,15.34,15.54,11734,0
+BNJ.US,D,20221026,000000,15.49,15.69,15.41,15.5,17374,0
+BNJ.US,D,20221027,000000,15.37,15.67,15.25,15.55,17098,0
+BNJ.US,D,20221028,000000,15.57,15.7186,15.5,15.56,12210,0
+BNJ.US,D,20221031,000000,15.54,15.64,15.09,15.42,37633,0
+BNJ.US,D,20221101,000000,15.59,15.61,15.2,15.3,31198,0
+BNJ.US,D,20221102,000000,15.44,15.44,15.1,15.35,16302,0
+BNJ.US,D,20221103,000000,15.32,15.32,15,15.125,15954,0
+BNJ.US,D,20221104,000000,15.23,15.23,14.9,15.1,21986,0
+BNJ.US,D,20221107,000000,15.22,15.3,15.02,15.15,23433,0
+BNJ.US,D,20221108,000000,14.95,15.19,14.88,15.19,26819,0
+BNJ.US,D,20221109,000000,15.34,15.34,14.91,15.06,16422,0
+BNJ.US,D,20221110,000000,15.44,15.762,15.4,15.63,38444,0
+BNJ.US,D,20221111,000000,15.73,15.9221,15.51,15.5303,20495,0
+BNJ.US,D,20221114,000000,15.55,15.6425,15.38,15.5,21322,0
+BNJ.US,D,20221115,000000,15.63,16.27,15.63,16.21,39523,0
+BNJ.US,D,20221116,000000,16.19,16.31,16.005,16.05,9177,0
+BNJ.US,D,20221117,000000,15.99,15.99,15.584,15.68,18915,0
+BNJ.US,D,20221118,000000,15.79,15.8437,15.53,15.63,15343,0
+BNJ.US,D,20221121,000000,15.7,15.74,15.44,15.56,24742,0
+BNJ.US,D,20221122,000000,15.8,15.85,15.46,15.5,21729,0
+BNJ.US,D,20221123,000000,15.6,15.73,15.52,15.52,22803,0
+BNJ.US,D,20221125,000000,15.46,15.62,15.46,15.55,8861,0
+BNJ.US,D,20221128,000000,15.73,15.75,15.52,15.72,33205,0
+BNJ.US,D,20221129,000000,15.72,15.8514,15.53,15.81,44943,0
+BNJ.US,D,20221130,000000,15.9,15.98,15.66,15.94,23522,0
+BNJ.US,D,20221201,000000,16.19,16.55,16.15,16.5,23305,0
+BNJ.US,D,20221202,000000,16.46,17.05,16.436,17.03,16817,0
+BNJ.US,D,20221205,000000,17.03,17.03,16.78,16.845,22095,0
+BNJ.US,D,20221206,000000,16.89,16.89,16.54,16.58,14428,0
+BNJ.US,D,20221207,000000,16.52,16.695,16.52,16.69,15608,0
+BNJ.US,D,20221208,000000,16.85,16.85,16.51,16.5325,30886,0
+BNJ.US,D,20221209,000000,16.49,16.84,16.05,16.1917,78568,0
+BNJ.US,D,20221212,000000,16,16.1804,15.7393,15.87,19200,0
+BNJ.US,D,20221213,000000,15.94,16.5335,15.76,15.76,37800,0
+BNJ.US,D,20221214,000000,15.74,15.8525,15.21,15.21,162000,0
+BNJ.US,D,20221215,000000,15.34,15.7,15,15.6,66900,0
+BNJ.US,D,20221216,000000,15.5,15.62,15.4,15.4488,53500,0
+BNJ.US,D,20221219,000000,15.51,15.6,15.2,15.42,249118,0
+BNJ.US,D,20221220,000000,15.42,15.5983,15.15,15.2982,63904,0
+BNJ.US,D,20221221,000000,15.4,15.55,15.2601,15.43,16964,0
+BNJ.US,D,20221222,000000,15.38,15.388,15.18,15.2306,36969,0
+BNJ.US,D,20221223,000000,15.26,15.4,15.05,15.2,32185,0
+BNJ.US,D,20221227,000000,15.2,15.31,14.85,14.98,83846,0
+BNJ.US,D,20221228,000000,14.99,15.1872,14.75,14.9,76183,0
+BNJ.US,D,20221229,000000,14.9,15.14,14.9,15.025,39265,0
+BNJ.US,D,20221230,000000,15,15.1081,14.5,14.89,39606,0
+BNJ.US,D,20230103,000000,15.09,15.09,14.58,15.06,271614,0
+BNJ.US,D,20230104,000000,15.19,15.47,15.06,15.38,6475,0
+BNJ.US,D,20230105,000000,15.42,15.73,15.42,15.73,28842,0
+BNJ.US,D,20230106,000000,15.8,16.52,15.77,16.51,38992,0
+BNJ.US,D,20230109,000000,16.57,17.07,16.16,16.505,21125,0
+BNJ.US,D,20230110,000000,16.58,16.63,16.08,16.51,9538,0
+BNJ.US,D,20230111,000000,16.68,16.77,16.49,16.77,26377,0
+BNJ.US,D,20230112,000000,16.84,17.01,16.4628,17.01,8453,0
+BNJ.US,D,20230113,000000,17.01,17.39,16.75,17.13,31145,0
+BNJ.US,D,20230117,000000,17.26,17.39,17.1,17.33,15532,0
+BNJ.US,D,20230118,000000,17.43,17.65,17.42,17.6,27376,0
+BNJ.US,D,20230119,000000,17.6,17.6,17.4019,17.6,8464,0
+BNJ.US,D,20230120,000000,17.6,17.98,17.41,17.41,29729,0
+BNJ.US,D,20230123,000000,17.33,18.0189,17.33,17.98,17779,0
+BNJ.US,D,20230124,000000,17.98,18.04,17.81,17.95,27561,0
+BNJ.US,D,20230125,000000,17.95,18.01,17.6636,17.98,44299,0
+BNJ.US,D,20230126,000000,18.02,18.02,17.83,17.84,6185,0
+BNJ.US,D,20230127,000000,17.91,18.04,17.84,18.0006,15915,0
+BNJ.US,D,20230130,000000,18,18.24,17.98,18.21,31818,0
+BNJ.US,D,20230131,000000,18.21,18.36,18.09,18.36,10787,0
+BNJ.US,D,20230201,000000,18.35,18.657,18.29,18.46,17334,0
+BNJ.US,D,20230202,000000,18.735,19.07,18.63,18.85,21437,0
+BNJ.US,D,20230203,000000,18.85,18.9883,18.32,18.62,23681,0
+BNJ.US,D,20230206,000000,18.57,18.57,17.59,18.05,21193,0
+BNJ.US,D,20230207,000000,18.05,18.4,18.03,18.18,23048,0
+BNJ.US,D,20230208,000000,17.94,17.94,17.12,17.1774,29025,0
+BNJ.US,D,20230209,000000,17.15,17.95,17.15,17.68,8756,0
+BNJ.US,D,20230210,000000,17.72,17.72,16.74,17.06,30100,0
+BNJ.US,D,20230213,000000,17.17,17.4199,17.17,17.41,3208,0
+BNJ.US,D,20230214,000000,17.49,17.61,17.24,17.4,10141,0
+BNJ.US,D,20230215,000000,17.48,17.5899,17.21,17.5,6681,0
+BNJ.US,D,20230216,000000,17.52,17.62,17.2501,17.2501,5410,0
+BNJ.US,D,20230217,000000,17.44,17.531,17.205,17.205,3855,0
+BNJ.US,D,20230221,000000,17.22,17.22,16.53,16.53,16715,0
+BNJ.US,D,20230222,000000,16.69,16.9278,16.53,16.6,5027,0
+BNJ.US,D,20230223,000000,16.72,17.04,16.72,16.8226,5754,0
+BNJ.US,D,20230224,000000,17.07,17.07,16.5755,16.6,11224,0
+BNJ.US,D,20230227,000000,17,17,16.5563,16.5897,4267,0
+BNJ.US,D,20230228,000000,16.6,16.8653,16.51,16.74,27776,0
+BNJ.US,D,20230301,000000,16.9,16.9,16.2532,16.6177,12312,0
+BNJ.US,D,20230302,000000,16.55,16.55,16.16,16.24,10311,0
+BNJ.US,D,20230303,000000,16.49,16.49,16.24,16.38,14790,0
+BNJ.US,D,20230306,000000,16.43,16.43,16.22,16.2291,6761,0
+BNJ.US,D,20230307,000000,16.29,16.29,15.8181,15.8181,17779,0
+BNJ.US,D,20230308,000000,15.95,16.11,15.62,15.62,10781,0
+BNJ.US,D,20230309,000000,15.79,15.8899,15.42,15.42,64062,0
+BNJ.US,D,20230310,000000,15.64,15.73,15.37,15.45,21660,0
+BNJ.US,D,20230313,000000,15.58,15.58,15,15,35591,0
+BNJ.US,D,20230314,000000,15.22,15.57,15.02,15.05,18894,0
+BNJ.US,D,20230315,000000,15.14,15.326,14.85,14.85,19167,0
+BNJ.US,D,20230316,000000,14.61,15.66,14.61,15.12,15751,0
+BNJ.US,D,20230317,000000,15.14,15.22,14.8,15,20384,0
+BNJ.US,D,20230320,000000,15.25,15.3,14.52,15,48202,0
+BNJ.US,D,20230321,000000,14.96,15.466,14.96,15.06,14826,0
+BNJ.US,D,20230322,000000,15.14,15.86,15.14,15.37,16455,0
+BNJ.US,D,20230323,000000,15.76,15.76,14.61,14.61,14148,0
+BNJ.US,D,20230324,000000,15.63,15.63,14.61,14.61,13404,0
+BNJ.US,D,20230327,000000,15.41,15.41,14.75,14.78,23121,0
+BNJ.US,D,20230328,000000,14.99,14.99,14.62,14.62,21364,0
+BNJ.US,D,20230329,000000,14.88,14.998,14.63,14.998,34619,0
+BNJ.US,D,20230330,000000,15.07,15.17,14.63,14.92,24354,0
+BNJ.US,D,20230331,000000,15.19,15.2899,14.36,14.71,210333,0
+BNJ.US,D,20230403,000000,14.85,15.47,14.85,15.14,9941,0
+BNJ.US,D,20230404,000000,15.15,15.49,15.15,15.47,9475,0
+BNJ.US,D,20230405,000000,15.43,15.48,15.1,15.48,8070,0
+BNJ.US,D,20230406,000000,15.45,15.643,15.35,15.635,5155,0
+BNJ.US,D,20230410,000000,15.55,15.77,15.3,15.65,13649,0
+BNJ.US,D,20230411,000000,15.55,15.8323,15.55,15.71,17482,0
+BNJ.US,D,20230412,000000,15.88,16.12,15.65,15.77,16608,0
+BNJ.US,D,20230413,000000,15.75,16.2,15.31,15.31,15488,0
+BNJ.US,D,20230414,000000,15.69,16.21,15.51,16.21,24939,0
+BNJ.US,D,20230417,000000,16.06,16.36,16.06,16.18,17653,0
+BNJ.US,D,20230418,000000,16.29,16.4373,16.29,16.3801,6920,0
+BNJ.US,D,20230419,000000,16.24,16.24,15.58,15.9,22784,0
+BNJ.US,D,20230420,000000,16.06,16.0601,15.76,15.76,12564,0
+BNJ.US,D,20230421,000000,15.95,15.97,15.6,15.65,10419,0
+BNJ.US,D,20230424,000000,15.68,15.8,15.22,15.3487,14508,0
+BNJ.US,D,20230425,000000,15.35,15.4454,15.02,15.16,11681,0
+BNJ.US,D,20230426,000000,15.2,15.5397,15.07,15.2,8944,0
+BNJ.US,D,20230427,000000,15.14,15.5,15.14,15.16,6154,0
+BNJ.US,D,20230428,000000,15.49,15.54,15.21,15.54,20466,0
+BNJ.US,D,20230501,000000,15.99,15.99,15.26,15.3,9672,0
+BNJ.US,D,20230502,000000,15.26,15.26,14.74,14.75,19335,0
+BNJ.US,D,20230503,000000,15.03,15.03,14.6901,14.71,23279,0
+BNJ.US,D,20230504,000000,14.69,14.69,14.5,14.5,34141,0
+BNJ.US,D,20230505,000000,14.5,14.83,14.5,14.7899,16106,0
+BNJ.US,D,20230508,000000,14.5,14.55,14.42,14.48,8057,0
+BNJ.US,D,20230509,000000,14.72,14.72,14.3038,14.4031,21945,0
+BNJ.US,D,20230510,000000,14.9,15.095,14.67,14.679,8694,0
+BNJ.US,D,20230511,000000,14.98,15.18,14.8,14.9023,10619,0
+BNJ.US,D,20230512,000000,14.79,15.0817,14.67,14.92,4443,0
+BNJ.US,D,20230515,000000,15.05,15.05,14.5,14.57,35409,0
+BNJ.US,D,20230516,000000,14.55,14.93,14.55,14.6,12209,0
+BNJ.US,D,20230517,000000,14.85,14.85,14.75,14.8,9492,0
+BNJ.US,D,20230518,000000,14.75,15.05,14.75,15.01,3726,0
+BNJ.US,D,20230519,000000,15.13,15.15,14.94,15.15,3081,0
+BNJ.US,D,20230522,000000,15.15,15.15,15.09,15.15,3408,0
+BNJ.US,D,20230523,000000,15.05,15.2,14.52,15.19,31469,0
+BNJ.US,D,20230524,000000,14.83,15.391,14.83,15.391,19509,0
+BNJ.US,D,20230525,000000,15.4,15.5842,15.2,15.45,18025,0
+BNJ.US,D,20230526,000000,15.67,15.67,15.35,15.43,15850,0
+BNJ.US,D,20230530,000000,15.79,15.79,14.9681,15.12,6721,0
+BNJ.US,D,20230531,000000,15.5,15.73,15.0001,15.73,40848,0
+BNJ.US,D,20230601,000000,15.79,16.27,15.6183,16,15547,0
+BNJ.US,D,20230602,000000,16.28,16.4899,16.14,16.36,18691,0
+BNJ.US,D,20230605,000000,16.68,16.68,15.99,16.3,12886,0
+BNJ.US,D,20230606,000000,16.5,16.5,16.09,16.25,15062,0
+BNJ.US,D,20230607,000000,16.43,16.43,15.93,15.96,8433,0
+BNJ.US,D,20230608,000000,15.96,15.96,15.78,15.87,6254,0
+BNJ.US,D,20230609,000000,15.87,15.87,15.758,15.81,3077,0
+BNJ.US,D,20230612,000000,15.79,15.79,15.335,15.36,9082,0
+BNJ.US,D,20230613,000000,15.49,15.6,15.21,15.4777,27407,0
+BNJ.US,D,20230614,000000,15.34,15.3899,15.25,15.28,27797,0
+BNJ.US,D,20230615,000000,15.36,15.45,15.1526,15.45,14492,0
+BNJ.US,D,20230616,000000,15.53,15.53,15.22,15.27,14218,0
+BNJ.US,D,20230620,000000,15.38,15.38,15.0986,15.1,5168,0
+BNJ.US,D,20230621,000000,15.41,15.41,15.03,15.08,22564,0
+BNJ.US,D,20230622,000000,15.05,15.212,14.715,14.9265,28500,0
+BNJ.US,D,20230623,000000,14.96,15.44,14.96,15.1738,13438,0
+BNJ.US,D,20230626,000000,15.24,15.47,15.21,15.3,8084,0
+BNJ.US,D,20230627,000000,15.42,15.42,15.12,15.12,8288,0
+BNJ.US,D,20230628,000000,15.15,15.4499,15.12,15.28,12248,0
+BNJ.US,D,20230629,000000,15.23,15.605,15.23,15.2995,6108,0
+BNJ.US,D,20230630,000000,15.73,15.9,15.5501,15.9,30758,0
+BNJ.US,D,20230703,000000,15.69,15.79,15.65,15.76,3549,0
+BNJ.US,D,20230705,000000,15.88,15.88,15.69,15.72,10195,0
+BNJ.US,D,20230706,000000,15.34,15.6926,15.34,15.65,14573,0
+BNJ.US,D,20230707,000000,15.56,15.6508,15.5,15.56,6989,0
+BNJ.US,D,20230710,000000,15.47,15.69,15.45,15.6,10576,0
+BNJ.US,D,20230711,000000,15.69,15.8322,15.66,15.71,19485,0
+BNJ.US,D,20230712,000000,15.86,16,15.6,15.6,10392,0
+BNJ.US,D,20230713,000000,15.66,15.79,15.51,15.76,13579,0
+BNJ.US,D,20230714,000000,15.76,16.11,15.51,16.11,26418,0
+BNJ.US,D,20230717,000000,15.98,15.98,15.5168,15.5966,9023,0
+BNJ.US,D,20230718,000000,15.66,16.1,15.6504,16.1,6518,0
+BNJ.US,D,20230719,000000,16.13,16.13,15.85,15.94,8868,0
+BNJ.US,D,20230720,000000,16.07,16.07,15.87,15.9,2503,0
+BNJ.US,D,20230721,000000,15.81,16.0019,15.795,15.8039,3096,0
+BNJ.US,D,20230724,000000,15.89,15.89,15.68,15.69,5982,0
+BNJ.US,D,20230725,000000,15.72,15.72,15.5401,15.7099,4657,0
+BNJ.US,D,20230726,000000,15.74,16.01,15.74,15.84,6583,0
+BNJ.US,D,20230727,000000,15.96,16.0146,15.6501,15.8,10168,0
+BNJ.US,D,20230728,000000,15.96,16.1259,15.78,15.82,6947,0
+BNJ.US,D,20230731,000000,15.94,16.12,15.83,15.85,18094,0
+BNJ.US,D,20230801,000000,15.94,16.13,15.84,15.88,12408,0
+BNJ.US,D,20230802,000000,15.96,15.96,15.6,15.6,3626,0
+BNJ.US,D,20230803,000000,15.65,15.65,15.41,15.47,6410,0
+BNJ.US,D,20230804,000000,15.57,15.81,15.537,15.6512,3389,0
+BNJ.US,D,20230807,000000,15.61,15.8396,15.61,15.71,4427,0
+BNJ.US,D,20230808,000000,15.5,15.5,15.34,15.34,5217,0
+BNJ.US,D,20230809,000000,15.31,15.3993,15.3,15.3148,7453,0
+BNJ.US,D,20230810,000000,15.28,15.5784,15.28,15.5,5260,0
+BNJ.US,D,20230811,000000,15.4,15.51,15.4,15.46,12552,0
+BNJ.US,D,20230814,000000,15.4,15.48,15.3983,15.41,4415,0
+BNJ.US,D,20230815,000000,15.33,15.44,15.11,15.2,16819,0
+BNJ.US,D,20230816,000000,15.12,15.2064,15.05,15.05,7775,0
+BNJ.US,D,20230817,000000,14.98,15.04,14.7,14.78,13882,0
+BNJ.US,D,20230818,000000,14.69,14.9,14.62,14.7918,12737,0
+BNJ.US,D,20230821,000000,14.75,14.8886,14.55,14.55,4500,0
+BNJ.US,D,20230822,000000,14.67,14.76,14.52,14.5938,7948,0
+BNJ.US,D,20230823,000000,14.54,14.885,14.54,14.72,11586,0
+BNJ.US,D,20230824,000000,14.84,14.87,14.62,14.82,12495,0
+BNJ.US,D,20230825,000000,14.87,14.87,14.68,14.74,6458,0
+BNJ.US,D,20230828,000000,14.68,14.96,14.63,14.63,10060,0
+BNJ.US,D,20230829,000000,14.66,14.81,14.6,14.81,9904,0
+BNJ.US,D,20230830,000000,14.81,14.95,14.81,14.81,10493,0
+BNJ.US,D,20230831,000000,14.81,15.38,14.81,15.38,34286,0
+BNJ.US,D,20230901,000000,15.24,15.38,15.0355,15.26,10909,0
+BNJ.US,D,20230905,000000,15.27,15.27,15.14,15.14,8690,0
+BNJ.US,D,20230906,000000,15.18,15.2,14.95,15.01,11790,0
+BNJ.US,D,20230907,000000,14.95,15.03,14.87,14.9,9038,0
+BNJ.US,D,20230908,000000,14.82,15.03,14.82,15.03,11557,0
+BNJ.US,D,20230911,000000,15.03,15.27,15,15.2,14677,0
+BNJ.US,D,20230912,000000,15.13,15.24,15.09,15.24,10854,0
+BNJ.US,D,20230913,000000,15.13,15.2782,15.13,15.2782,2030,0
+BNJ.US,D,20230914,000000,15.16,15.4198,14.91,14.96,15580,0
+BNJ.US,D,20230915,000000,14.88,15.1,14.82,14.93,11150,0
+BNJ.US,D,20230918,000000,15,15.04,14.87,14.91,14570,0
+BNJ.US,D,20230919,000000,14.8,15.17,14.8,14.94,13283,0
+BNJ.US,D,20230920,000000,14.85,14.9899,14.85,14.9,8193,0
+BNJ.US,D,20230921,000000,14.67,14.87,14.53,14.53,10897,0
+BNJ.US,D,20230922,000000,14.54,14.7082,14.51,14.59,11106,0
+BNJ.US,D,20230925,000000,14.57,14.6222,14.36,14.44,17907,0
+BNJ.US,D,20230926,000000,14.36,14.73,14.29,14.67,23755,0
+BNJ.US,D,20230927,000000,14.68,14.8605,14.23,14.37,23871,0
+BNJ.US,D,20230928,000000,14.22,14.58,14.22,14.58,17080,0
+BNJ.US,D,20230929,000000,14.48,14.92,14.48,14.79,20652,0
+BNJ.US,D,20231002,000000,14.89,14.89,14.36,14.39,7123,0
+BNJ.US,D,20231003,000000,14.57,14.6111,14.12,14.2156,32279,0
+BNJ.US,D,20231004,000000,14.22,14.57,14.21,14.41,23295,0
+BNJ.US,D,20231005,000000,14.49,14.79,14.19,14.21,17114,0
+BNJ.US,D,20231006,000000,14.15,14.2192,14.06,14.1798,16080,0
+BNJ.US,D,20231009,000000,14.2,14.2927,14.06,14.15,23190,0
+BNJ.US,D,20231010,000000,14.1,14.5556,14.07,14.07,13264,0
+BNJ.US,D,20231011,000000,14.15,14.29,14.1216,14.26,16990,0
+BNJ.US,D,20231012,000000,14.17,14.28,14.03,14.1056,9230,0
+BNJ.US,D,20231013,000000,14.2,14.25,14.04,14.0728,18655,0
+BNJ.US,D,20231016,000000,14.03,14.33,14.03,14.16,11641,0
+BNJ.US,D,20231017,000000,14.11,14.2768,14,14.05,16829,0
+BNJ.US,D,20231018,000000,13.93,14.02,13.8801,13.93,14563,0
+BNJ.US,D,20231019,000000,13.93,13.9793,13.69,13.72,16135,0
+BNJ.US,D,20231020,000000,13.67,13.96,13.67,13.79,6348,0
+BNJ.US,D,20231023,000000,13.7,13.98,13.67,13.85,18724,0
+BNJ.US,D,20231024,000000,14,14.1612,13.97,14.15,7292,0
+BNJ.US,D,20231025,000000,13.98,14.0439,13.92,13.97,8994,0
+BNJ.US,D,20231026,000000,13.97,14.3329,13.86,14.055,7596,0
+BNJ.US,D,20231027,000000,13.95,14.115,13.9,13.98,6163,0
+BNJ.US,D,20231030,000000,13.96,14.2364,13.96,13.98,11343,0
+BNJ.US,D,20231031,000000,13.97,14.11,13.96,14,21416,0
+BNJ.US,D,20231101,000000,14.03,14.38,14.03,14.23,8742,0
+BNJ.US,D,20231102,000000,14.34,14.84,14.34,14.71,9543,0
+BNJ.US,D,20231103,000000,14.74,15.0999,14.74,15,6880,0
+BNJ.US,D,20231106,000000,14.87,15.2599,14.87,15.17,23832,0
+BNJ.US,D,20231107,000000,15.05,15.05,14.705,14.95,9356,0
+BNJ.US,D,20231108,000000,14.77,14.85,14.5001,14.57,26155,0
+BNJ.US,D,20231109,000000,14.72,14.8,13.81,13.84,62950,0
+BNJ.US,D,20231110,000000,13.96,14.25,13.96,14.24,15152,0
+BNJ.US,D,20231113,000000,14.25,14.34,14.1173,14.26,13695,0
+BNJ.US,D,20231114,000000,14.43,14.94,14.43,14.76,16312,0
+BNJ.US,D,20231115,000000,14.63,14.7592,14.5,14.71,18742,0
+BNJ.US,D,20231116,000000,14.79,14.83,14.65,14.65,10614,0
+BNJ.US,D,20231117,000000,14.84,14.84,14.75,14.78,10137,0
+BNJ.US,D,20231120,000000,14.85,14.87,14.7,14.7122,9974,0
+BNJ.US,D,20231121,000000,14.7,14.9174,14.7,14.7,8841,0
+BNJ.US,D,20231122,000000,14.7,14.9378,14.45,14.4683,7886,0
+BNJ.US,D,20231124,000000,14.74,14.7626,14.47,14.65,5378,0
+BNJ.US,D,20231127,000000,14.6241,14.83,14.62,14.65,7475,0
+BNJ.US,D,20231128,000000,14.72,14.8775,14.51,14.52,18018,0
+BNJ.US,D,20231129,000000,14.6,14.9,14.6,14.77,8861,0
+BNJ.US,D,20231130,000000,14.77,15.23,14.68,15.23,29739,0
+BNJ.US,D,20231201,000000,15.05,15.23,14.9601,15.18,12722,0
+BNJ.US,D,20231204,000000,15.2,15.2,14.94,14.99,8476,0
+BNJ.US,D,20231205,000000,14.99,15.2013,14.87,14.88,40409,0
+BNJ.US,D,20231206,000000,14.88,15.0606,14.81,14.8444,21891,0
+BNJ.US,D,20231207,000000,14.9,15.0538,14.82,15.01,34424,0
+BNJ.US,D,20231208,000000,15.01,15.01,14.9,14.96,8469,0
+BNJ.US,D,20231211,000000,14.96,15.03,14.81,14.85,21244,0
+BNJ.US,D,20231212,000000,14.92,14.92,14.81,14.8528,28626,0
+BNJ.US,D,20231213,000000,14.86,15.23,14.86,15.16,17597,0
+BNJ.US,D,20231214,000000,15.25,15.7509,15.25,15.68,21399,0
+BNJ.US,D,20231215,000000,15.4,15.635,15.4,15.47,10324,0
+BNJ.US,D,20231218,000000,15.45,15.69,15.3,15.48,10795,0
+BNJ.US,D,20231219,000000,15.4,15.76,15.4,15.66,20601,0
+BNJ.US,D,20231220,000000,15.66,15.9197,15.66,15.76,22661,0
+BNJ.US,D,20231221,000000,15.73,15.9299,15.7,15.86,43576,0
+BNJ.US,D,20231222,000000,15.94,16.16,15.86,15.96,14612,0
+BNJ.US,D,20231226,000000,16,16.1167,16,16,21180,0
+BNJ.US,D,20231227,000000,16,16.051,15.75,15.75,27125,0
+BNJ.US,D,20231228,000000,15.75,15.8172,15.6,15.65,16762,0
+BNJ.US,D,20231229,000000,15.58,15.96,15.51,15.96,21731,0
+BNJ.US,D,20240102,000000,15.96,15.96,15.77,15.83,4995,0
+BNJ.US,D,20240103,000000,15.85,15.9884,15.72,15.72,15905,0
+BNJ.US,D,20240104,000000,15.65,16.07,15.65,16.07,8463,0
+BNJ.US,D,20240105,000000,16.1,16.1,15.817,15.95,11867,0
+BNJ.US,D,20240108,000000,16.06,16.19,15.82,16.16,9979,0
+BNJ.US,D,20240109,000000,16.16,16.24,15.91,15.98,14920,0
+BNJ.US,D,20240110,000000,16.09,16.29,15.93,16.29,26618,0
+BNJ.US,D,20240111,000000,16.29,16.33,16.06,16.08,25632,0
+BNJ.US,D,20240112,000000,16.25,16.3,16.06,16.3,18483,0
+BNJ.US,D,20240116,000000,16.13,16.35,16.07,16.07,28483,0
+BNJ.US,D,20240117,000000,16.07,16.2494,15.84,15.84,13315,0
+BNJ.US,D,20240118,000000,15.98,15.98,15.29,15.39,27930,0
+BNJ.US,D,20240119,000000,15.54,15.55,15.3725,15.45,34777,0
+BNJ.US,D,20240122,000000,15.51,15.94,15.51,15.78,18580,0
+BNJ.US,D,20240123,000000,15.86,15.86,15.64,15.7234,22219,0
+BNJ.US,D,20240124,000000,15.83,15.85,15.71,15.75,13260,0
+BNJ.US,D,20240125,000000,15.92,16.11,15.72,16.09,8373,0
+BNJ.US,D,20240126,000000,16.09,16.26,16.04,16.15,13595,0
+BNJ.US,D,20240129,000000,16.15,16.43,16.15,16.35,16538,0
+BNJ.US,D,20240130,000000,16.35,16.47,16.2,16.2499,16085,0
+BNJ.US,D,20240131,000000,16.33,16.33,15.97,16.1,20904,0
+BNJ.US,D,20240201,000000,16.12,16.4,16.1,16.24,42606,0
+BNJ.US,D,20240202,000000,16.18,16.3,16.07,16.15,10846,0
+BNJ.US,D,20240205,000000,16.2,16.27,16.1,16.23,16449,0
+BNJ.US,D,20240206,000000,16.29,16.43,16.28,16.41,4685,0
+BNJ.US,D,20240207,000000,16.49,16.5137,16.25,16.44,7409,0
+BNJ.US,D,20240208,000000,16.37,16.37,16.03,16.13,10811,0
+BNJ.US,D,20240209,000000,16.13,16.3851,16.13,16.3048,7830,0
+BNJ.US,D,20240212,000000,16.36,16.5,16.06,16.27,16073,0
+BNJ.US,D,20240213,000000,16.19,16.19,15.93,15.94,13555,0
+BNJ.US,D,20240214,000000,16.04,16.2335,15.91,15.91,16284,0
+BNJ.US,D,20240215,000000,16.02,16.14,15.66,16,21416,0
+BNJ.US,D,20240216,000000,16.03,16.15,15.55,15.5926,22514,0
+BNJ.US,D,20240220,000000,15.59,15.9671,15.41,15.45,20792,0
+BNJ.US,D,20240221,000000,15.6,15.6234,15.4453,15.46,23371,0
+BNJ.US,D,20240222,000000,15.59,15.7394,15.4301,15.5,22298,0
+BNJ.US,D,20240223,000000,15.67,15.8079,15.48,15.69,61043,0
+BNJ.US,D,20240226,000000,15.76,15.7845,15.56,15.71,25428,0
+BNJ.US,D,20240227,000000,15.75,15.7871,15.56,15.62,13027,0
+BNJ.US,D,20240228,000000,15.62,15.7992,15.5956,15.74,12239,0
+BNJ.US,D,20240229,000000,15.77,16.21,15.68,16.04,42286,0
+BNJ.US,D,20240301,000000,16.09,16.22,16.04,16.2,9767,0
+BNJ.US,D,20240304,000000,16.2,16.24,15.87,15.97,14121,0
+BNJ.US,D,20240305,000000,16.05,16.24,16.05,16.22,18592,0
+BNJ.US,D,20240306,000000,16.22,16.355,16.2,16.3,14948,0
+BNJ.US,D,20240307,000000,16.43,16.52,16.38,16.52,11862,0
+BNJ.US,D,20240308,000000,16.71,16.71,16.56,16.65,14390,0
+BNJ.US,D,20240311,000000,16.71,16.73,16.614,16.6597,9438,0
+BNJ.US,D,20240312,000000,16.66,16.66,16.4,16.59,6654,0
+BNJ.US,D,20240313,000000,16.5,16.61,16.38,16.53,8535,0
+BNJ.US,D,20240314,000000,16.59,16.59,16.28,16.28,12598,0
+BNJ.US,D,20240315,000000,16.36,16.46,16.16,16.44,12322,0
+BNJ.US,D,20240318,000000,16.42,16.5,15.97,16.19,44799,0
+BNJ.US,D,20240319,000000,16.12,16.33,16.12,16.33,7845,0
+BNJ.US,D,20240320,000000,16.38,16.46,16.3,16.45,20463,0
+BNJ.US,D,20240321,000000,16.5,16.5185,16.35,16.42,17671,0
+BNJ.US,D,20240322,000000,16.55,16.55,16.27,16.4,17759,0
+BNJ.US,D,20240325,000000,16.41,16.53,16.31,16.32,26934,0
+BNJ.US,D,20240326,000000,16.32,16.39,16.22,16.32,12974,0
+BNJ.US,D,20240327,000000,16.29,16.38,16.21,16.22,8501,0
+BNJ.US,D,20240328,000000,16.24,16.34,16.21,16.21,11206,0
+BNJ.US,D,20240401,000000,16.23,16.54,16.21,16.54,25244,0
+BNJ.US,D,20240402,000000,16.51,16.51,16.3516,16.36,5397,0
+BNJ.US,D,20240403,000000,16.4,16.53,16.3,16.44,11311,0
+BNJ.US,D,20240404,000000,16.44,16.4952,16.22,16.22,8733,0
+BNJ.US,D,20240405,000000,16.22,16.3797,16.22,16.28,5321,0
+BNJ.US,D,20240408,000000,16.32,16.32,16,16.03,12057,0
+BNJ.US,D,20240409,000000,16.09,16.15,16.07,16.07,4540,0
+BNJ.US,D,20240410,000000,16.03,16.09,15.7,15.7,22130,0
+BNJ.US,D,20240411,000000,15.71,15.798,15.5,15.66,20525,0
+BNJ.US,D,20240412,000000,15.75,15.9304,15.75,15.83,15684,0
+BNJ.US,D,20240415,000000,15.83,15.85,15.4315,15.4315,26136,0
+BNJ.US,D,20240416,000000,15.57,15.75,15.37,15.6,10291,0
+BNJ.US,D,20240417,000000,15.73,15.89,15.73,15.89,10377,0
+BNJ.US,D,20240418,000000,15.89,15.9,15.5903,15.6297,8635,0
+BNJ.US,D,20240419,000000,15.69,15.82,15.58,15.78,7324,0
+BNJ.US,D,20240422,000000,15.8,15.99,15.8,15.99,8130,0
+BNJ.US,D,20240423,000000,16,16.2532,15.82,16.11,18800,0
+BNJ.US,D,20240424,000000,16,16.0463,15.95,16.0463,7240,0
+BNJ.US,D,20240425,000000,16.04,16.04,15.83,15.95,20196,0
+BNJ.US,D,20240426,000000,15.89,15.97,15.86,15.86,8534,0
+BNJ.US,D,20240429,000000,15.84,15.845,15.7393,15.82,12055,0
+BNJ.US,D,20240430,000000,15.84,15.92,15.6,15.66,16152,0
+BNJ.US,D,20240501,000000,15.79,15.888,15.66,15.785,7070,0
+BNJ.US,D,20240502,000000,15.9,16.04,15.8736,15.93,7791,0
+BNJ.US,D,20240503,000000,16.05,16.19,16.05,16.18,6749,0
+BNJ.US,D,20240506,000000,16.19,16.24,16.1,16.15,21008,0
+BNJ.US,D,20240507,000000,16.24,16.24,16.1,16.21,15595,0
+BNJ.US,D,20240508,000000,16.15,16.15,15.63,15.63,11989,0
+BNJ.US,D,20240509,000000,15.67,15.7418,15.52,15.54,28380,0
+BNJ.US,D,20240510,000000,15.55,15.66,15.44,15.5199,52724,0
+BNJ.US,D,20240513,000000,15.55,15.78,15.55,15.5852,12325,0
+BNJ.US,D,20240514,000000,15.74,15.84,15.51,15.66,20016,0
+BNJ.US,D,20240515,000000,15.79,15.95,15.7301,15.91,8194,0
+BNJ.US,D,20240516,000000,15.9,16.1597,15.86,15.89,13371,0
+BNJ.US,D,20240517,000000,15.95,15.95,15.75,15.8,12592,0
+BNJ.US,D,20240520,000000,15.79,15.85,15.75,15.8,9764,0
+BNJ.US,D,20240521,000000,15.93,15.93,15.7,15.78,23645,0
+BNJ.US,D,20240522,000000,15.84,15.85,15.6,15.6,17785,0
+BNJ.US,D,20240523,000000,15.68,15.7288,15.5,15.6,23985,0
+BNJ.US,D,20240524,000000,15.67,15.91,15.66,15.731,6228,0
+BNJ.US,D,20240528,000000,15.97,15.97,15.7,15.75,15152,0
+BNJ.US,D,20240529,000000,15.75,15.75,15.45,15.64,21679,0
+BNJ.US,D,20240530,000000,15.64,15.7715,15.64,15.71,7218,0
+BNJ.US,D,20240531,000000,15.79,15.942,15.66,15.66,13632,0
+BNJ.US,D,20240603,000000,15.9,15.96,15.65,15.79,9604,0
+BNJ.US,D,20240604,000000,15.84,15.9599,15.7439,15.9001,8209,0
+BNJ.US,D,20240605,000000,15.9,15.98,15.9,15.9501,3128,0
+BNJ.US,D,20240606,000000,15.92,15.9561,15.92,15.93,25734,0
+BNJ.US,D,20240607,000000,15.8,15.92,15.8,15.9101,8399,0
+BNJ.US,D,20240610,000000,15.91,15.94,15.8,15.86,15799,0
+BNJ.US,D,20240611,000000,15.83,16.08,15.75,15.81,17070,0
+BNJ.US,D,20240612,000000,15.94,16.15,15.94,16.02,13543,0
+BNJ.US,D,20240613,000000,16.1,16.14,15.8071,16.1,8823,0
+BNJ.US,D,20240614,000000,16.12,16.12,15.9553,15.9553,7765,0
+BNJ.US,D,20240617,000000,15.95,16.0488,15.7301,15.75,10594,0
+BNJ.US,D,20240618,000000,15.77,16.03,15.77,15.84,10886,0
+BNJ.US,D,20240620,000000,15.88,16.0099,15.7,15.7,9947,0
+BNJ.US,D,20240621,000000,15.73,15.9299,15.7,15.9167,14700,0
+BNJ.US,D,20240624,000000,15.98,16.01,15.915,16.01,7135,0
+BNJ.US,D,20240625,000000,16.01,16.06,15.8,16.06,14035,0
+BNJ.US,D,20240626,000000,16.01,16.08,15.88,16,7483,0
+BNJ.US,D,20240627,000000,15.97,16.0699,15.7,15.8504,16397,0
+BNJ.US,D,20240628,000000,15.97,15.97,15.7,15.73,10290,0
+BNJ.US,D,20240701,000000,15.7,15.8848,15.7,15.81,9275,0
+BNJ.US,D,20240702,000000,15.89,16,15.89,16,8050,0
+BNJ.US,D,20240703,000000,16,16.07,15.9585,16.04,7802,0
+BNJ.US,D,20240705,000000,16.07,16.07,15.96,15.99,15291,0
+BNJ.US,D,20240708,000000,16.03,16.07,15.81,15.9,23961,0
+BNJ.US,D,20240709,000000,15.98,15.98,15.8,15.8,5834,0
+BNJ.US,D,20240710,000000,15.86,16.08,15.81,16.04,8872,0
+BNJ.US,D,20240711,000000,16.04,16.2,16,16.12,18240,0
+BNJ.US,D,20240712,000000,16.15,16.27,16.15,16.26,5141,0
+BNJ.US,D,20240715,000000,16.27,16.27,16.03,16.2,8274,0
+BNJ.US,D,20240716,000000,16.25,16.25,16.165,16.25,7795,0
+BNJ.US,D,20240717,000000,16.25,16.25,16.18,16.23,5424,0
+BNJ.US,D,20240718,000000,16.25,16.25,15.95,15.97,21788,0
+BNJ.US,D,20240719,000000,15.97,16.1,15.92,16.04,14629,0
+BNJ.US,D,20240722,000000,16.04,16.19,16.04,16.08,5228,0
+BNJ.US,D,20240723,000000,16.16,16.16,16.05,16.05,7848,0
+BNJ.US,D,20240724,000000,16.08,16.15,15.85,15.88,11255,0
+BNJ.US,D,20240725,000000,15.88,16.1998,15.88,16.1998,4635,0
+BNJ.US,D,20240726,000000,16.23,16.25,16.145,16.2203,5858,0
+BNJ.US,D,20240729,000000,16.25,16.26,16.08,16.0801,5011,0
+BNJ.US,D,20240730,000000,16.16,16.22,16.0901,16.19,5979,0
+BNJ.US,D,20240731,000000,16.11,16.18,16,16.06,10997,0
+BNJ.US,D,20240801,000000,16.07,16.22,16.07,16.22,10256,0
+BNJ.US,D,20240802,000000,16.12,16.25,16.12,16.2305,8456,0
+BNJ.US,D,20240805,000000,16,16.19,15.82,16.06,31884,0
+BNJ.US,D,20240806,000000,15.92,16.25,15.92,16.21,21226,0
+BNJ.US,D,20240807,000000,16.11,16.21,16.11,16.18,4854,0
+BNJ.US,D,20240808,000000,16.13,16.31,16.12,16.285,8795,0
+BNJ.US,D,20240809,000000,16,16.09,15.82,15.87,20793,0
+BNJ.US,D,20240812,000000,15.83,15.8819,15.81,15.87,7092,0
+BNJ.US,D,20240813,000000,15.87,16.02,15.87,15.9,5751,0
+BNJ.US,D,20240814,000000,15.92,16.1,15.92,16,7659,0
+BNJ.US,D,20240815,000000,16.09,16.1494,16.09,16.1,6474,0
+BNJ.US,D,20240816,000000,16.23,16.27,16.12,16.2305,10755,0
+BNJ.US,D,20240819,000000,16.2,16.23,16.105,16.23,24351,0
+BNJ.US,D,20240820,000000,16.27,16.3,16.26,16.275,6920,0
+BNJ.US,D,20240821,000000,16.3,16.35,16.26,16.29,20216,0
+BNJ.US,D,20240822,000000,16.35,16.39,16.3101,16.37,11389,0
+BNJ.US,D,20240823,000000,16.46,16.6734,16.4307,16.6733,12321,0
+BNJ.US,D,20240826,000000,16.68,16.79,16.57,16.57,8155,0
+BNJ.US,D,20240827,000000,16.59,16.8899,16.59,16.7864,12786,0
+BNJ.US,D,20240828,000000,16.84,16.84,16.7212,16.78,8812,0
+BNJ.US,D,20240829,000000,16.84,16.84,16.7109,16.76,10255,0
+BNJ.US,D,20240830,000000,16.76,16.888,16.35,16.35,56366,0
+BNJ.US,D,20240903,000000,16.42,16.83,16.35,16.66,9953,0
+BNJ.US,D,20240904,000000,16.84,17.17,16.657,17.08,15546,0
+BNJ.US,D,20240905,000000,17.08,17.44,17.08,17.43,23312,0
+BNJ.US,D,20240906,000000,17.44,17.4592,17.17,17.21,16669,0
+BNJ.US,D,20240909,000000,17.21,17.5294,17.2,17.52,7359,0
+BNJ.US,D,20240910,000000,17.61,17.63,17.4001,17.56,5857,0
+BNJ.US,D,20240911,000000,17.69,17.7399,17.47,17.56,5612,0
+BNJ.US,D,20240912,000000,17.72,17.72,17.5898,17.68,8618,0
+BNJ.US,D,20240913,000000,17.74,17.75,17.56,17.67,12719,0
+BNJ.US,D,20240916,000000,17.65,17.83,17.61,17.73,15073,0
+BNJ.US,D,20240917,000000,17.73,17.82,17.62,17.65,11101,0
+BNJ.US,D,20240918,000000,17.74,17.7512,17.59,17.6399,14359,0
+BNJ.US,D,20240919,000000,17.77,17.8455,17.71,17.825,12767,0
+BNJ.US,D,20240920,000000,17.82,17.885,17.756,17.885,10402,0
+BNJ.US,D,20240923,000000,17.95,18.16,17.945,18.015,10850,0
+BNJ.US,D,20240924,000000,18.03,18.1009,18.02,18.07,8712,0
+BNJ.US,D,20240925,000000,18.16,18.23,18.03,18.03,13679,0
+BNJ.US,D,20240926,000000,18.17,18.18,17.52,17.66,33711,0
+BNJ.US,D,20240927,000000,17.74,17.75,17.55,17.69,22808,0
+BNJ.US,D,20240930,000000,17.69,17.76,17.55,17.7,27248,0
+BNJ.US,D,20241001,000000,17.8,17.93,17.7001,17.87,20001,0
+BNJ.US,D,20241002,000000,17.93,17.99,17.6927,17.74,8779,0
+BNJ.US,D,20241003,000000,17.76,18.04,17.76,18,6781,0
+BNJ.US,D,20241004,000000,18,18,17.7501,17.91,9080,0
+BNJ.US,D,20241007,000000,17.93,17.93,17.52,17.66,13861,0
+BNJ.US,D,20241008,000000,17.79,17.79,17.52,17.68,9168,0
+BNJ.US,D,20241009,000000,17.76,17.76,17.2,17.24,32817,0
+BNJ.US,D,20241010,000000,17.3,17.35,17.21,17.25,5969,0
+BNJ.US,D,20241011,000000,17.33,17.48,17.12,17.42,9677,0
+BNJ.US,D,20241014,000000,17.42,17.42,17.2001,17.36,11621,0
+BNJ.US,D,20241015,000000,17.36,17.6499,17.36,17.435,27063,0
+BNJ.US,D,20241016,000000,17.58,17.67,17.58,17.62,6199,0
+BNJ.US,D,20241017,000000,17.53,17.84,17.4,17.4,12652,0
+BNJ.US,D,20241018,000000,17.58,17.65,17.4,17.51,9351,0
+BNJ.US,D,20241021,000000,17.65,17.65,17,17.16,11331,0
+BNJ.US,D,20241022,000000,17.26,17.45,17.13,17.42,15071,0
+BNJ.US,D,20241023,000000,17.38,17.38,17.1,17.2799,12048,0
+BNJ.US,D,20241024,000000,17.15,17.3699,17.15,17.34,11438,0
+BNJ.US,D,20241025,000000,17.36,17.53,17.22,17.41,22566,0
+BNJ.US,D,20241028,000000,17.52,17.52,17.11,17.38,8463,0
+BNJ.US,D,20241029,000000,17.26,17.37,17.07,17.34,8046,0
+BNJ.US,D,20241030,000000,17.51,17.65,17.31,17.47,20471,0
+BNJ.US,D,20241031,000000,17.67,17.67,17.28,17.37,13657,0
+BNJ.US,D,20241101,000000,17.46,17.5499,17.2501,17.32,9177,0
+BNJ.US,D,20241104,000000,17.49,17.51,17.25,17.51,4464,0
+BNJ.US,D,20241105,000000,17.43,17.78,17.43,17.78,7011,0
+BNJ.US,D,20241106,000000,17.85,17.85,17.2601,17.42,7669,0
+BNJ.US,D,20241107,000000,17.42,17.94,17.29,17.62,22151,0
+BNJ.US,D,20241108,000000,17.47,17.58,17.3,17.52,17590,0
+BNJ.US,D,20241111,000000,17.55,17.72,17.37,17.39,12238,0
+BNJ.US,D,20241112,000000,17.38,17.38,16.9401,17.08,60795,0
+BNJ.US,D,20241113,000000,17.25162,17.25162,16.85,16.97,24003,0
+BNJ.US,D,20241114,000000,17.11,17.11,16.89,16.96,18819,0
+BNJ.US,D,20241115,000000,16.8,16.89,16.67,16.8,35790,0
+BNJ.US,D,20241118,000000,16.92,16.94,16.78,16.8557,21214,0
+BNJ.US,D,20241119,000000,16.945,16.945,16.71,16.79,7834,0
+BNJ.US,D,20241120,000000,16.875,16.905,16.7,16.81,21339,0
+BNJ.US,D,20241121,000000,16.81,17.03,16.7729,16.89,10659,0
+BNJ.US,D,20241122,000000,16.98,17.02,16.7401,16.86,22697,0
+BNJ.US,D,20241125,000000,17.04,17.18,16.9,16.9,25240,0
+BNJ.US,D,20241126,000000,16.91,16.9367,16.49,16.7054,17034,0
+BNJ.US,D,20241127,000000,16.93,17.11,16.64,17.11,9266,0
+BNJ.US,D,20241129,000000,17.22,17.3632,16.74,17.09,6632,0
+BNJ.US,D,20241202,000000,17.18,17.2,16.8835,16.885,9645,0
+BNJ.US,D,20241203,000000,16.8,16.88,16.75,16.8,10313,0
+BNJ.US,D,20241204,000000,17.14,17.14,16.6,16.6999,30421,0
+BNJ.US,D,20241205,000000,16.69,16.94,16.6025,16.6025,16160,0
+BNJ.US,D,20241206,000000,16.75,16.85,16.41,16.49,24105,0
+BNJ.US,D,20241209,000000,16.6,16.6067,16.49,16.53,14052,0
+BNJ.US,D,20241210,000000,16.57,16.75,16.32,16.34,66568,0
+BNJ.US,D,20241211,000000,16.5,16.5102,16.265,16.36,37714,0
+BNJ.US,D,20241212,000000,16.3964,16.44,16.1,16.18,15560,0
+BNJ.US,D,20241213,000000,16.12,16.155,16.02,16.09,42469,0
+BNJ.US,D,20241216,000000,16.15,16.33,15.9,16.33,53843,0
+BNJ.US,D,20241217,000000,16.2062,16.63,15.9101,16.35,12296,0
+BNJ.US,D,20241218,000000,16.36,16.5124,16.25,16.31,22125,0
+BNJ.US,D,20241219,000000,16.25,16.37,15.9,15.9853,35143,0
+BNJ.US,D,20241220,000000,16.18,16.18,15.97,16.05,9837,0
+BNJ.US,D,20241223,000000,16.1574,16.3975,16.065,16.195,9924,0
+BNJ.US,D,20241224,000000,16.1,16.28,16.0099,16.09,25382,0
+BNJ.US,D,20241226,000000,16.13,16.16,15.91,16.03,21640,0
+BNJ.US,D,20241227,000000,15.9592,16.15,15.9,16.02,42370,0
+BNJ.US,D,20241230,000000,16.071747,16.231,15.8,15.98,42720,0
+BNJ.US,D,20241231,000000,15.85,16.11,15.77,15.86,124143,0
+BNJ.US,D,20250102,000000,16.1163,16.29,15.91,16.23,17597,0
+BNJ.US,D,20250103,000000,16.47,16.62,16.23,16.53,11254,0
+BNJ.US,D,20250106,000000,16.58,16.58,16.34,16.4899,18230,0
+BNJ.US,D,20250107,000000,16.49,16.49,16.01,16.08,17330,0
+BNJ.US,D,20250108,000000,16.11,16.23,16.03,16.0816,18681,0
+BNJ.US,D,20250110,000000,16.082,16.2563,15.91,15.94,22747,0
+BNJ.US,D,20250113,000000,16,16.05,15.78,15.78,19932,0
+BNJ.US,D,20250114,000000,15.7847,15.93,15.69,15.9124,14139,0
+BNJ.US,D,20250115,000000,16.05,16.43,16.05,16.39,9566,0
+BNJ.US,D,20250116,000000,16.39,16.52,16.2063,16.38,9898,0
+BNJ.US,D,20250117,000000,16.18,16.47,16.0643,16.28,9422,0
+BNJ.US,D,20250121,000000,16.03,16.59,16.03,16.55,12521,0
+BNJ.US,D,20250122,000000,16.34,16.5318,16.34,16.4456,13171,0
+BNJ.US,D,20250123,000000,16.402,16.49,16.31,16.34,6079,0
+BNJ.US,D,20250124,000000,16.46,16.59,16.27,16.38,3803,0
+BNJ.US,D,20250127,000000,16.44,16.6488,16.26,16.5,17448,0
+BNJ.US,D,20250128,000000,16.35,16.57,16.3,16.34,7810,0
+BNJ.US,D,20250129,000000,16.33,16.36,16.16,16.25,8062,0
+BNJ.US,D,20250130,000000,16.54,16.54,16.26,16.35,4600,0
+BNJ.US,D,20250131,000000,16.7799,16.7799,16.16,16.16,11654,0
+BNJ.US,D,20250203,000000,16.13,16.2759,16.04,16.1,11165,0
+BNJ.US,D,20250204,000000,16.1,16.21,16.06,16.1,6860,0
+BNJ.US,D,20250205,000000,16.17,16.34,16.1101,16.27,10852,0
+BNJ.US,D,20250206,000000,16.21,16.3,16.15,16.171,8943,0
+BNJ.US,D,20250207,000000,16.02,16.02,15.83,15.97,20581,0
+BNJ.US,D,20250210,000000,16.12,16.18,15.96,15.98,3623,0
+BNJ.US,D,20250211,000000,15.9799,16.07,15.95,16.07,17814,0
+BNJ.US,D,20250212,000000,15.94,16.1058,15.9,16.035,6749,0
+BNJ.US,D,20250213,000000,16,16.25,16,16.18,19342,0
+BNJ.US,D,20250214,000000,16.15,16.2895,16.12,16.21,8897,0
+BNJ.US,D,20250218,000000,16.255,16.255,16.08,16.15,7264,0
+BNJ.US,D,20250219,000000,16.09,16.1273,16.08,16.09,8096,0
+BNJ.US,D,20250220,000000,16.1,16.15,16.0658,16.12,5783,0
+BNJ.US,D,20250221,000000,16.1144,16.19,16.05,16.13,11063,0
+BNJ.US,D,20250224,000000,16.15,16.19,16.11,16.15,10646,0
+BNJ.US,D,20250225,000000,16.2634,16.36,16.2153,16.26,13876,0
+BNJ.US,D,20250226,000000,16.23,16.35,16.21,16.26,5812,0
+BNJ.US,D,20250227,000000,16.46,16.46,16.06,16.42,17523,0
+BNJ.US,D,20250228,000000,16.2124,16.4387,16.2124,16.26,13822,0
+BNJ.US,D,20250303,000000,16.26,16.4877,16.1634,16.18,8001,0
+BNJ.US,D,20250304,000000,16.12,16.15,15.9,16.06,20611,0
+BNJ.US,D,20250305,000000,16.1,16.1,15.75,15.95,118117,0
+BNJ.US,D,20250306,000000,15.91,16.0121,15.7601,15.9401,10246,0
+BNJ.US,D,20250307,000000,15.84,15.96,15.7949,15.8,7840,0
+BNJ.US,D,20250310,000000,15.9666,15.9886,15.75,15.83,5476,0
+BNJ.US,D,20250311,000000,15.7831,15.95,15.5,15.8,34834,0
+BNJ.US,D,20250312,000000,15.7,15.8737,15.61,15.8183,14930,0
+BNJ.US,D,20250313,000000,15.95,15.95,15.72,15.85,14258,0
+BNJ.US,D,20250314,000000,15.815,15.9352,15.74,15.9352,4032,0
+BNJ.US,D,20250317,000000,15.99,16.008,15.74,15.74,5103,0
+BNJ.US,D,20250318,000000,15.9,15.91,15.76,15.84,6422,0
+BNJ.US,D,20250319,000000,15.92,15.99,15.78,15.81,8997,0
+BNJ.US,D,20250320,000000,15.85,15.9595,15.72,15.7657,8367,0
+BNJ.US,D,20250321,000000,16,16,15.6626,15.835,8242,0
+BNJ.US,D,20250324,000000,15.84,15.9276,15.7,15.75,6236,0
+BNJ.US,D,20250325,000000,15.88,15.9035,15.69,15.8,7377,0
+BNJ.US,D,20250326,000000,15.85,15.85,15.62,15.63,12647,0
+BNJ.US,D,20250327,000000,15.61,16.08,15.59,16,38414,0
+BNJ.US,D,20250328,000000,15.9,15.99,15.66,15.91,23972,0
+BNJ.US,D,20250331,000000,15.81,15.8703,15.41,15.43,60028,0
+BNJ.US,D,20250401,000000,15.63,15.65,15.32,15.36,35968,0
+BNJ.US,D,20250402,000000,15.54,15.5676,15.3,15.42,14549,0
+BNJ.US,D,20250403,000000,15.3,15.4305,15.2,15.4,21549,0
+BNJ.US,D,20250404,000000,15.4,15.4,14.93,15.2,29586,0
+BNJ.US,D,20250407,000000,14.8154,14.9641,14.63,14.81,48442,0
+BNJ.US,D,20250408,000000,14.92,14.99,14.5407,14.988,18758,0
+BNJ.US,D,20250409,000000,14.97,15.46,14.5,15.11,62376,0
+BNJ.US,D,20250410,000000,14.8671,14.97,14.7702,14.8251,9005,0
+BNJ.US,D,20250411,000000,14.53,14.81,14.53,14.81,10103,0
+BNJ.US,D,20250414,000000,14.96,15.22,14.85,15.03,11597,0
+BNJ.US,D,20250415,000000,14.92,15.1799,14.92,15.11,13238,0
+BNJ.US,D,20250416,000000,15.0598,15.155,15.03,15.0817,7979,0
+BNJ.US,D,20250417,000000,15.1001,15.14,14.99,15.12,14739,0
+BNJ.US,D,20250421,000000,15.0601,15.62,15.06,15.0943,11796,0
+BNJ.US,D,20250422,000000,15.16,15.225,15.04,15.1,14143,0
+BNJ.US,D,20250423,000000,15.3,15.36,15.12,15.17,13445,0
+BNJ.US,D,20250424,000000,15.28,15.93,15.19,15.68,4803,0
+BNJ.US,D,20250425,000000,15.78,15.85,15.35,15.38,12297,0
+BNJ.US,D,20250428,000000,15.59,15.59,15.35,15.4,7607,0
+BNJ.US,D,20250429,000000,15.36,15.4145,15.19,15.29,8406,0
+BNJ.US,D,20250430,000000,15.2,15.27,15.0467,15.18,13961,0
+BNJ.US,D,20250501,000000,15.31,15.3385,15.01,15.15,16032,0
+BNJ.US,D,20250502,000000,15.15,15.33,15.13,15.21,10019,0
+BNJ.US,D,20250505,000000,15.42,15.42,15.01,15.41,22833,0
+BNJ.US,D,20250506,000000,15.358,15.62,15.26,15.573,5327,0
+BNJ.US,D,20250507,000000,15.5122,15.675,15.42,15.62,7480,0
+BNJ.US,D,20250508,000000,15.6,15.68,15.48,15.58,5438,0
+BNJ.US,D,20250509,000000,15.11,15.42,15.05,15.14,9310,0
+BNJ.US,D,20250512,000000,15.21,15.32,15.1022,15.12,11088,0
+BNJ.US,D,20250513,000000,15.05,15.31,15.05,15.31,18780,0
+BNJ.US,D,20250514,000000,15.205,15.3,15.08,15.1,8837,0
+BNJ.US,D,20250515,000000,15.04,15.2192,15.0355,15.1,7491,0
+BNJ.US,D,20250516,000000,15.13,15.2,15.0695,15.14,8643,0
+BNJ.US,D,20250519,000000,15.16,15.25,15.09,15.1301,8648,0
+BNJ.US,D,20250520,000000,15.09,15.19,15.09,15.15,5181,0
+BNJ.US,D,20250521,000000,15.06,15.06,14.9,15,18360,0
+BNJ.US,D,20250522,000000,14.9,15.1017,14.9,15,5208,0
+BNJ.US,D,20250523,000000,15.01,15.25,14.95,15.1499,11602,0
+BNJ.US,D,20250527,000000,15.13,15.2,14.995,15.18,10295,0
+BNJ.US,D,20250528,000000,15.05,15.2,15,15.1,11943,0
+BNJ.US,D,20250529,000000,15.0304,15.23,15.0304,15.15,5294,0
+BNJ.US,D,20250530,000000,15.04,15.4,15.04,15.4,4896,0
+BNJ.US,D,20250602,000000,15.2,15.4,15.16,15.4,5709,0
+BNJ.US,D,20250603,000000,15.32,15.32,15.2096,15.2096,3889,0
+BNJ.US,D,20250604,000000,15.19,15.3455,15.19,15.3455,4308,0
+BNJ.US,D,20250605,000000,15.34,15.36,15.1712,15.2202,5017,0
+BNJ.US,D,20250606,000000,15.125,15.3771,15.09,15.1,9092,0
+BNJ.US,D,20250609,000000,15.1,15.2967,15.0327,15.1247,6716,0
+BNJ.US,D,20250610,000000,15.2,15.245,15.09,15.14,12613,0
+BNJ.US,D,20250611,000000,15.1867,15.1867,15.02,15.03,7989,0
+BNJ.US,D,20250612,000000,15.04,15.11,15.01,15.11,6324,0
+BNJ.US,D,20250613,000000,15,15.1,14.97,15.01,7448,0
+BNJ.US,D,20250616,000000,15.06,15.165,15.0324,15.0491,8258,0
+BNJ.US,D,20250617,000000,15.1464,15.22,15.0601,15.155,7352,0
+BNJ.US,D,20250618,000000,15.0568,15.13,15.0568,15.11,9403,0
+BNJ.US,D,20250620,000000,15.1395,15.14,15,15.13,22933,0
+BNJ.US,D,20250623,000000,15.11,15.15,15.05,15.14,13114,0
+BNJ.US,D,20250624,000000,15.14,15.3,15.1,15.25,5400,0
+BNJ.US,D,20250625,000000,15.3144,15.3391,15.2459,15.25,3857,0
+BNJ.US,D,20250626,000000,15.34,15.34,15.24,15.275,5246,0
+BNJ.US,D,20250627,000000,15.34,15.34,15.1,15.1,8932,0
+BNJ.US,D,20250630,000000,15.08,15.08,14.84,14.84,81083,0
+BNJ.US,D,20250701,000000,14.945,15.12,14.84,15.12,25397,0
+BNJ.US,D,20250702,000000,15.1947,15.25,15.02,15.25,7233,0
+BNJ.US,D,20250703,000000,15.28,15.28,15.28,15.28,1238,0
+BNJ.US,D,20250707,000000,15.26,15.32,15.2,15.27,14347,0
+BNJ.US,D,20250708,000000,15.2451,15.37,15.2451,15.3,8255,0
+BNJ.US,D,20250709,000000,15.35,15.525,15.35,15.4485,23214,0
+BNJ.US,D,20250710,000000,15.52,15.55,15.47,15.52,13884,0
+BNJ.US,D,20250711,000000,15.49,15.52,15.36,15.39,7688,0
+BNJ.US,D,20250714,000000,15.475,15.475,15.34,15.3952,5344,0
+BNJ.US,D,20250715,000000,15.36,15.4,15.35,15.3895,7660,0
+BNJ.US,D,20250716,000000,15.41,15.4326,15.29,15.32,8729,0
+BNJ.US,D,20250717,000000,15.415,15.78,15.29,15.55,10342,0
+BNJ.US,D,20250718,000000,15.5637,15.61,15.5,15.52,6438,0
+BNJ.US,D,20250721,000000,15.55,15.63,15.4495,15.4599,6405,0
+BNJ.US,D,20250722,000000,15.3425,15.6,15.3425,15.451,10827,0
+BNJ.US,D,20250723,000000,15.44,15.57,15.4104,15.43,15992,0
+BNJ.US,D,20250724,000000,15.49,15.49,15.38,15.4,3320,0
+BNJ.US,D,20250725,000000,15.52,15.61,15.47,15.52,10572,0
+BNJ.US,D,20250728,000000,15.58,15.5938,15.52,15.5547,3234,0
+BNJ.US,D,20250729,000000,15.57,15.7,15.52,15.65,12596,0
+BNJ.US,D,20250730,000000,15.7792,15.7792,15.61,15.62,3553,0
+BNJ.US,D,20250731,000000,15.65,15.7592,15.54,15.54,7017,0
+BNJ.US,D,20250801,000000,15.52,15.62,15.52,15.55,3713,0
+BNJ.US,D,20250804,000000,15.7,15.84,15.62,15.84,5678,0
+BNJ.US,D,20250805,000000,15.72,15.84,15.6561,15.7,10829,0
+BNJ.US,D,20250806,000000,15.691,15.7196,15.64,15.65,22287,0
+BNJ.US,D,20250807,000000,15.7,15.8799,15.6701,15.68,11360,0
+BNJ.US,D,20250808,000000,15.4816,15.49,15.4,15.49,13383,0
+BNJ.US,D,20250811,000000,15.56,15.56,15.4001,15.4001,6198,0
+BNJ.US,D,20250812,000000,15.515,15.6563,15.41,15.64,5346,0
+BNJ.US,D,20250813,000000,15.6,15.838,15.6,15.7471,17349,0
+BNJ.US,D,20250814,000000,15.75,15.86,15.7,15.7,3980,0
+BNJ.US,D,20250815,000000,15.6658,15.7,15.5,15.54,9015,0
+BNJ.US,D,20250818,000000,15.5999,15.61,15.54,15.6069,3652,0
+BNJ.US,D,20250819,000000,15.64,15.68,15.52,15.67,8932,0
+BNJ.US,D,20250820,000000,15.6638,15.86,15.65,15.67,3999,0
+BNJ.US,D,20250821,000000,15.6062,15.76,15.6062,15.65,14461,0
+BNJ.US,D,20250822,000000,15.75,15.834,15.6,15.83,7463,0
+BNJ.US,D,20250825,000000,15.83,15.83,15.69,15.69,12819,0
+BNJ.US,D,20250826,000000,15.745,15.7753,15.55,15.73,13796,0
+BNJ.US,D,20250827,000000,15.775,15.775,15.69,15.7499,8372,0
+BNJ.US,D,20250828,000000,15.6691,15.71,15.65,15.71,3900,0
+BNJ.US,D,20250829,000000,15.71,15.75,15.6559,15.68,4030,0
+BNJ.US,D,20250902,000000,15.75,15.75,15.6,15.7,4180,0
+BNJ.US,D,20250903,000000,15.68,15.74,15.68,15.7,8541,0
+BNJ.US,D,20250904,000000,15.81,15.81,15.65,15.7,11958,0
+BNJ.US,D,20250905,000000,15.7766,15.93,15.73,15.93,22866,0
+BNJ.US,D,20250908,000000,16,16.05,15.94,16.03,67746,0
+BNJ.US,D,20250909,000000,15.985,15.985,15.871,15.93,20440,0
+BNJ.US,D,20250910,000000,15.92,16.0122,15.8918,15.99,38609,0
+BNJ.US,D,20250911,000000,15.94,16.24,15.94,16.14,24961,0
+BNJ.US,D,20250912,000000,16.14,16.22,16.04,16.21,14656,0
+BNJ.US,D,20250915,000000,16.19,16.306,16.09,16.29,22190,0
+BNJ.US,D,20250916,000000,16.28,16.37,16.15,16.32,25116,0
+BNJ.US,D,20250917,000000,16.2347,16.45,16.18,16.33,21003,0
+BNJ.US,D,20250918,000000,16.165,16.24,16.05,16.19,7643,0
+BNJ.US,D,20250919,000000,16.18,16.18,16.02,16.18,7390,0
+BNJ.US,D,20250922,000000,16.19,16.24,16.0569,16.1,7320,0
+BNJ.US,D,20250923,000000,16.11,16.1759,16.02,16.02,11024,0
+BNJ.US,D,20250924,000000,16.1194,16.1538,15.8,15.84,8777,0
+BNJ.US,D,20250925,000000,15.8194,15.84,15.6101,15.77,12978,0
+BNJ.US,D,20250926,000000,15.85,15.89,15.67,15.7,9632,0
+BNJ.US,D,20250929,000000,15.78,15.78,15.58,15.68,8439,0
+BNJ.US,D,20250930,000000,15.7189,15.8658,15.41,15.65,27952,0
+BNJ.US,D,20251001,000000,15.6412,16.05,15.6,15.96,33535,0
+BNJ.US,D,20251002,000000,15.98,16.02,15.65,15.72,6809,0
+BNJ.US,D,20251003,000000,15.83,15.875,15.629,15.83,13289,0
+BNJ.US,D,20251006,000000,15.9238,15.9238,15.5613,15.7799,18799,0
+BNJ.US,D,20251007,000000,15.87,15.88,15.71,15.75,13343,0
+BNJ.US,D,20251008,000000,15.7394,15.94,15.7374,15.89,15197,0
+BNJ.US,D,20251009,000000,15.857,15.94,15.79,15.86,8150,0
+BNJ.US,D,20251010,000000,15.8724,15.905,15.69,15.75,13879,0
+BNJ.US,D,20251013,000000,16,16.0502,15.71,15.99,5753,0
+BNJ.US,D,20251014,000000,15.8911,15.99,15.8911,15.94,4189,0
+BNJ.US,D,20251015,000000,15.99,16.03,15.86,15.91,8533,0
+BNJ.US,D,20251016,000000,16.1,16.1,15.78,15.78,14966,0
+BNJ.US,D,20251017,000000,15.75,15.8015,15.66,15.75,13358,0
+BNJ.US,D,20251020,000000,15.77,15.84,15.72,15.8,12079,0
+BNJ.US,D,20251021,000000,15.82,16.08,15.74,15.85,16102,0
+BNJ.US,D,20251022,000000,15.845,15.9,15.77,15.835,6883,0
+BNJ.US,D,20251023,000000,15.76,15.89,15.76,15.8596,14160,0
+BNJ.US,D,20251024,000000,15.89,15.89,15.84,15.84,6296,0
+BNJ.US,D,20251027,000000,15.8899,15.89,15.8101,15.8101,24772,0
+BNJ.US,D,20251028,000000,15.87,15.89,15.75,15.89,10956,0
+BNJ.US,D,20251029,000000,15.825,15.89,15.8096,15.8096,15217,0
+BNJ.US,D,20251030,000000,15.8,15.8,15.52,15.61,17127,0
+BNJ.US,D,20251031,000000,15.63,15.71,15.61,15.71,8272,0
+BNJ.US,D,20251103,000000,15.68,15.73,15.59,15.6,8330,0
+BNJ.US,D,20251104,000000,15.61,15.6644,15.45,15.5,14837,0
+BNJ.US,D,20251105,000000,15.56,15.6458,15.52,15.55,15379,0
+BNJ.US,D,20251106,000000,15.57,15.68,15.5,15.65,13117,0
+BNJ.US,D,20251107,000000,15.49,15.49,15.22,15.41,26265,0
+BNJ.US,D,20251110,000000,15.49,15.6392,15.3181,15.49,22891,0
+BNJ.US,D,20251111,000000,15.43,15.651,15.42,15.49,9305,0
+BNJ.US,D,20251112,000000,15.5,15.5299,15.42,15.47,10791,0
+BNJ.US,D,20251113,000000,15.4901,15.4901,15.3779,15.4299,18311,0
+BNJ.US,D,20251114,000000,15.43,15.45,15.22,15.35,25527,0
+BNJ.US,D,20251117,000000,15.4601,15.4601,15.3,15.3584,11731,0
+BNJ.US,D,20251118,000000,15.48,15.48,15.15,15.2108,17930,0
+BNJ.US,D,20251119,000000,15.23,15.26,15.2,15.2,6317,0
+BNJ.US,D,20251120,000000,15.22,15.3299,15.02,15.03,33074,0
+BNJ.US,D,20251121,000000,15.2777,15.28,15.07,15.185,19570,0
+BNJ.US,D,20251124,000000,15.16,15.28,15.11,15.2799,16877,0
+BNJ.US,D,20251125,000000,15.385,15.385,15.25,15.33,7537,0
+BNJ.US,D,20251126,000000,15.32,15.53,15.3,15.43,6100,0
+BNJ.US,D,20251128,000000,15.412,15.45,15.25,15.25,5827,0
+BNJ.US,D,20251201,000000,15.2,15.4125,15.05,15.2401,32006,0
+BNJ.US,D,20251202,000000,15.18,15.4799,15.17,15.36,7768,0
+BNJ.US,D,20251203,000000,15.48,15.48,15.37,15.39,5007,0
+BNJ.US,D,20251204,000000,15.25,15.4121,15.22,15.3849,15196,0
+BNJ.US,D,20251205,000000,15.27,15.4,15.18,15.2601,18460,0
+BNJ.US,D,20251208,000000,15.27,15.4058,15.25,15.26,11626,0
+BNJ.US,D,20251209,000000,15.26,15.26,15.1201,15.22,23413,0
+BNJ.US,D,20251210,000000,15.26,15.26,15.14,15.21,23341,0
+BNJ.US,D,20251211,000000,15.26,15.39,15.18,15.3,13951,0
+BNJ.US,D,20251212,000000,15.2,15.25,15.12,15.24,12954,0
+BNJ.US,D,20251215,000000,15.26,15.28,15.15,15.18,8651,0
+BNJ.US,D,20251216,000000,15.17,15.23,15.11,15.2,19124,0
+BNJ.US,D,20251217,000000,15.2,15.23,15.13,15.19,8732,0
+BNJ.US,D,20251218,000000,15.24,15.47,15.2,15.31,16783,0
+BNJ.US,D,20251219,000000,15.15,15.33,15.14,15.255,21065,0
+BNJ.US,D,20251222,000000,15.22,15.47,15.11,15.15,23559,0
+BNJ.US,D,20251223,000000,15.17,15.22,15.13,15.22,17125,0
+BNJ.US,D,20251224,000000,15.17,15.3338,15.13,15.23,6391,0
+BNJ.US,D,20251226,000000,15.21,15.37,15.18,15.25,6555,0
+BNJ.US,D,20251229,000000,15.2,15.3947,15.12,15.12,27201,0
+BNJ.US,D,20251230,000000,15.11,15.44,15.1001,15.33,29770,0
+BNJ.US,D,20251231,000000,15.305,15.467,15.13,15.13,29008,0
+BNJ.US,D,20260102,000000,15.16,15.3,15.13,15.21,12135,0
+BNJ.US,D,20260105,000000,15.23,15.3985,15.18,15.22,16145,0
+BNJ.US,D,20260106,000000,15.1301,15.24,15.1301,15.24,15720,0
+BNJ.US,D,20260107,000000,15.2,15.29,15.13,15.28,21593,0
+BNJ.US,D,20260108,000000,15.405,15.405,15.18,15.25,9797,0
+BNJ.US,D,20260109,000000,15.29,15.42,15.21,15.29,17962,0
+BNJ.US,D,20260112,000000,15.25,15.32,15.18,15.2603,33826,0
+BNJ.US,D,20260113,000000,15.235,15.33,15.21,15.29,4410,0
+BNJ.US,D,20260114,000000,15.31,15.41,15.17,15.31,26060,0
+BNJ.US,D,20260115,000000,15.313,15.7,15.26,15.65,142521,0
+BNJ.US,D,20260116,000000,15.7,15.73,15.58,15.65,42831,0
+BNJ.US,D,20260120,000000,15.6301,15.7852,15.54,15.59,20726,0
+BNJ.US,D,20260121,000000,15.64,15.735,15.56,15.68,31434,0
+BNJ.US,D,20260122,000000,15.71,15.8,15.65,15.66,25102,0
+BNJ.US,D,20260123,000000,15.65,15.73,15.64,15.68,14619,0
+BNJ.US,D,20260126,000000,15.7167,15.8,15.6,15.8,28358,0
+BNJ.US,D,20260127,000000,15.715,15.79,15.64,15.78,13589,0
+BNJ.US,D,20260128,000000,15.68,15.74,15.66,15.73,10075,0
+BNJ.US,D,20260129,000000,15.73,15.7735,15.68,15.72,14006,0
+BNJ.US,D,20260130,000000,15.73,15.79,15.71,15.79,63277,0
+BNJ.US,D,20260202,000000,15.78,15.8,15.65,15.745,8773,0
+BNJ.US,D,20260203,000000,15.79,15.83,15.63,15.76,16404,0
+BNJ.US,D,20260204,000000,15.7226,15.77,15.62,15.77,10998,0
+BNJ.US,D,20260205,000000,15.625,15.77,15.592,15.77,15666,0
+BNJ.US,D,20260206,000000,15.64,15.77,15.62,15.66,10413,0
+BNJ.US,D,20260209,000000,15.402,15.4884,15.39,15.4,18709,0
+BNJ.US,D,20260210,000000,15.51,15.51,15.4,15.42,10667,0
+BNJ.US,D,20260211,000000,15.409,15.425,15.35,15.4,6098,0
+BNJ.US,D,20260212,000000,15.395,15.424,15.33,15.33,7092,0
+BNJ.US,D,20260213,000000,15.3,15.5197,15.295,15.4569,17737,0
+BNJ.US,D,20260217,000000,15.45,15.48,15.388,15.47,14624,0
+BNJ.US,D,20260218,000000,15.485,15.52,15.45,15.47,7647,0
diff --git a/daily/us/nyse stocks/1/boh.us.txt b/daily/us/nyse stocks/1/boh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a31df037d67ca89ffa43cbb8c80a3df7e6b9bc4
--- /dev/null
+++ b/daily/us/nyse stocks/1/boh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOH.US,D,20050225,000000,30.9925,31.35,30.9206,31.2877,286597.05837842,0
+BOH.US,D,20050228,000000,31.2955,31.3958,31.0841,31.0841,286012.70297067,0
+BOH.US,D,20050301,000000,31.1397,31.9703,31.1397,31.8427,403312.03795525,0
+BOH.US,D,20050302,000000,31.7512,31.9206,31.6022,31.792,381205.12318006,0
+BOH.US,D,20050303,000000,31.7872,32.092,31.7181,31.9352,449736.96977782,0
+BOH.US,D,20050304,000000,32.0268,32.162,31.9206,31.9556,362748.11898329,0
+BOH.US,D,20050307,000000,31.9556,32.1231,31.9206,31.9917,530137.70116871,0
+BOH.US,D,20050308,000000,31.8534,32.1932,31.8534,32.092,422059.67937592,0
+BOH.US,D,20050309,000000,32.0861,32.0861,31.3413,31.3958,378856.40469586,0
+BOH.US,D,20050310,000000,31.4113,31.4727,31.0433,31.1932,389251.56363642,0
+BOH.US,D,20050311,000000,31.2877,31.7375,31.2788,31.4785,869311.34144417,0
+BOH.US,D,20050314,000000,31.6479,31.8134,31.5116,31.6703,381492.67944398,0
+BOH.US,D,20050315,000000,31.8894,31.9984,31.6703,31.6986,292014.41299325,0
+BOH.US,D,20050316,000000,32.3997,32.3997,31.7248,31.8699,608633.37231115,0
+BOH.US,D,20050317,000000,31.8894,32.2847,31.792,32.0997,525158.86985633,0
+BOH.US,D,20050318,000000,31.9917,32.1075,31.7248,31.7512,541852.53796331,0
+BOH.US,D,20050321,000000,31.6158,31.6216,31.4532,31.5748,271071.07410027,0
+BOH.US,D,20050322,000000,31.6295,31.8475,31.0754,31.0841,292310.18515043,0
+BOH.US,D,20050323,000000,31.0686,31.0686,30.8242,30.9128,510663.98018166,0
+BOH.US,D,20050324,000000,30.9264,31.1932,30.6032,30.6032,192285.7927206,0
+BOH.US,D,20050328,000000,30.6314,30.8913,30.6246,30.6508,294066.33233363,0
+BOH.US,D,20050329,000000,30.5145,30.7482,30.2973,30.2973,334485.44618698,0
+BOH.US,D,20050330,000000,30.2682,30.7969,30.2682,30.7891,360847.16668147,0
+BOH.US,D,20050331,000000,30.7823,30.9594,30.7258,30.9069,391450.34206872,0
+BOH.US,D,20050401,000000,30.9128,31.124,30.5895,30.6664,449884.8558564,0
+BOH.US,D,20050404,000000,30.5895,30.8242,30.494,30.8105,374759.75492171,0
+BOH.US,D,20050405,000000,30.9001,31.055,30.8358,30.9343,335068.77460806,0
+BOH.US,D,20050406,000000,31.0433,31.3694,31.0229,31.1319,344878.55115423,0
+BOH.US,D,20050407,000000,31.0229,31.3617,30.831,31.2059,434217.14741961,0
+BOH.US,D,20050408,000000,31.1708,31.242,30.9001,31.0686,614490.27721512,0
+BOH.US,D,20050411,000000,31.8183,31.8183,31.3762,31.4464,608633.37231115,0
+BOH.US,D,20050412,000000,31.3958,31.5748,31.1513,31.4648,551516.4824042,0
+BOH.US,D,20050413,000000,31.4989,31.6089,31.1454,31.1785,274586.44942664,0
+BOH.US,D,20050414,000000,31.1785,31.1785,30.7258,30.7687,239146.16688566,0
+BOH.US,D,20050415,000000,30.645,30.8504,30.3324,30.3324,222744.16298923,0
+BOH.US,D,20050418,000000,30.3782,30.8047,30.1532,30.7132,253496.25144172,0
+BOH.US,D,20050419,000000,30.7316,30.8835,30.5301,30.6246,255550.22475541,0
+BOH.US,D,20050420,000000,30.5224,30.5224,29.9411,30.0792,362748.11898329,0
+BOH.US,D,20050421,000000,30.1825,30.4278,29.9224,30.3197,367292.53493981,0
+BOH.US,D,20050422,000000,30.2156,30.3528,29.9692,30.2282,365241.6425861,0
+BOH.US,D,20050425,000000,30.3996,31.4785,30.3996,31.4785,976505.12772542,0
+BOH.US,D,20050426,000000,31.4785,31.8894,31.4785,31.7658,556795.19382036,0
+BOH.US,D,20050427,000000,31.7181,32.5097,31.5748,32.3121,809410.29071051,0
+BOH.US,D,20050428,000000,32.3178,32.3676,32.0268,32.1669,486058.40687036,0
+BOH.US,D,20050429,000000,32.2078,32.386,31.9031,32.3325,441387.56825768,0
+BOH.US,D,20050502,000000,32.3743,32.8514,32.3743,32.8105,343567.08919344,0
+BOH.US,D,20050503,000000,32.7288,32.9108,32.4902,32.6118,362600.2329047,0
+BOH.US,D,20050504,000000,32.6665,33.3441,32.6188,33.3374,451937.80218343,0
+BOH.US,D,20050505,000000,33.3548,33.4629,32.9752,33.4387,417664.17648462,0
+BOH.US,D,20050506,000000,33.4629,33.4629,33.0092,33.1738,409032.35363386,0
+BOH.US,D,20050509,000000,33.1738,33.5896,33.1738,33.5535,340341.3241043,0
+BOH.US,D,20050510,000000,33.4387,33.5622,33.2069,33.2468,351038.41712197,0
+BOH.US,D,20050511,000000,33.1816,33.5136,33.1436,33.4678,453104.45902561,0
+BOH.US,D,20050512,000000,33.3889,33.5749,32.9839,33.0209,299919.12929097,0
+BOH.US,D,20050513,000000,33.0092,33.0209,32.5456,32.721,528083.72785502,0
+BOH.US,D,20050516,000000,32.721,33.3501,32.721,33.3501,242661.54221204,0
+BOH.US,D,20050517,000000,33.2204,33.4387,32.829,33.3548,367439.39403174,0
+BOH.US,D,20050518,000000,33.3967,33.8797,33.3822,33.8797,409172.0238192,0
+BOH.US,D,20050519,000000,33.9304,33.9304,33.5418,33.7463,262135.26319908,0
+BOH.US,D,20050520,000000,33.7395,33.7395,33.4123,33.6451,178664.86869089,0
+BOH.US,D,20050523,000000,33.682,33.9235,33.5836,33.8008,259356.23730566,0
+BOH.US,D,20050524,000000,33.6568,33.7853,33.4552,33.682,214983.22482347,0
+BOH.US,D,20050525,000000,33.5351,33.5896,33.1591,33.2137,304754.18247139,0
+BOH.US,D,20050526,000000,32.904,33.2069,32.904,33.2069,419570.26371972,0
+BOH.US,D,20050527,000000,33.1738,33.4629,33.056,33.4123,252328.5676129,0
+BOH.US,D,20050531,000000,33.3374,33.4629,33.1952,33.274,451200.42576381,0
+BOH.US,D,20050601,000000,33.274,33.7775,33.2204,33.3889,380763.51891762,0
+BOH.US,D,20050602,000000,33.015,33.3548,32.8446,33.3179,708215.13349188,0
+BOH.US,D,20050603,000000,33.1816,33.4056,32.9897,33.1514,305049.95462855,0
+BOH.US,D,20050606,000000,33.199,33.2137,32.7774,33.1952,275029.08067574,0
+BOH.US,D,20050607,000000,33.3257,33.5057,33.1231,33.1514,259211.43218705,0
+BOH.US,D,20050608,000000,33.1163,33.3304,33.0277,33.1591,292893.51357152,0
+BOH.US,D,20050609,000000,33.1738,33.2069,32.8369,33.1514,221724.36523899,0
+BOH.US,D,20050610,000000,33.1738,33.1883,33.0023,33.0978,172953.79589219,0
+BOH.US,D,20050613,000000,33.0354,33.3043,33.0209,33.2545,283082.71003869,0
+BOH.US,D,20050614,000000,33.2137,33.5291,33.2137,33.498,338440.37180248,0
+BOH.US,D,20050615,000000,33.6304,33.7337,33.4678,33.5214,219818.27800389,0
+BOH.US,D,20050616,000000,33.4843,33.6508,33.3889,33.6508,174713.02403536,0
+BOH.US,D,20050617,000000,33.7697,33.8515,33.5896,33.7337,428656.01467281,0
+BOH.US,D,20050620,000000,33.5896,34.0053,33.5291,33.9664,265800.57857735,0
+BOH.US,D,20050621,000000,33.9089,34.1913,33.8436,34.1406,410486.56673995,0
+BOH.US,D,20050622,000000,34.1406,34.4757,34.1212,34.3403,326868.28615318,0
+BOH.US,D,20050623,000000,34.2799,34.4309,34.0696,34.1406,230947.73240409,0
+BOH.US,D,20050624,000000,34.0403,34.2497,33.8632,33.8632,204295.37468571,0
+BOH.US,D,20050627,000000,33.8632,34.1406,33.7775,34.0891,228018.76645878,0
+BOH.US,D,20050628,000000,34.1406,34.5992,34.1406,34.538,348840.66567632,0
+BOH.US,D,20050629,000000,34.4757,34.7502,34.463,34.6878,215132.13788872,0
+BOH.US,D,20050630,000000,34.8174,35.0297,34.6537,34.6537,390279.57727992,0
+BOH.US,D,20050701,000000,34.7229,35.0297,34.6821,34.8584,245298.84394681,0
+BOH.US,D,20050705,000000,34.7502,35.279,34.6119,35.2711,276056.06733258,0
+BOH.US,D,20050706,000000,35.1669,35.5555,35.1397,35.3929,645978.71510057,0
+BOH.US,D,20050707,000000,35.3977,35.4124,35.0852,35.386,317493.95194952,0
+BOH.US,D,20050708,000000,35.3491,36.3871,35.3422,36.3111,571436.94258696,0
+BOH.US,D,20050711,000000,36.4649,36.7912,36.4649,36.6207,361279.528064,0
+BOH.US,D,20050712,000000,36.5662,37.0336,36.5662,36.9128,434800.4758407,0
+BOH.US,D,20050713,000000,36.8194,37.1729,36.8194,36.9712,272830.30224344,0
+BOH.US,D,20050714,000000,36.8652,37.0267,36.5097,36.7698,331259.68109784,0
+BOH.US,D,20050715,000000,36.6481,36.7171,36.2984,36.3413,350158.28955705,0
+BOH.US,D,20050718,000000,36.3501,36.3501,36.0813,36.1971,189354.77280197,0
+BOH.US,D,20050719,000000,36.2526,36.5049,36.0384,36.274,220254.74733304,0
+BOH.US,D,20050720,000000,36.1583,36.6207,36.1153,36.6003,215864.37937504,0
+BOH.US,D,20050721,000000,36.4971,36.6267,35.9031,36.1359,407854.39993847,0
+BOH.US,D,20050722,000000,36.0618,36.5477,35.9098,36.4016,299483.68694848,0
+BOH.US,D,20050725,000000,36.8739,37.0648,36.4581,36.683,314276.40275363,0
+BOH.US,D,20050726,000000,36.683,36.683,35.8496,36.0618,533507.24438981,0
+BOH.US,D,20050727,000000,36.0618,36.129,35.6101,35.6781,590180.476061,0
+BOH.US,D,20050728,000000,35.6646,35.9382,35.6509,35.8301,321895.61676075,0
+BOH.US,D,20050729,000000,35.7132,35.7804,35.0443,35.0647,1172013.6045752,0
+BOH.US,D,20050801,000000,34.8943,35.2711,34.8943,35.0647,306072.83333878,0
+BOH.US,D,20050802,000000,35.1319,35.2711,35.0375,35.1806,295241.20506905,0
+BOH.US,D,20050803,000000,35.1884,35.5369,35.1027,35.3491,234317.27562518,0
+BOH.US,D,20050804,000000,35.2322,35.3033,34.5661,34.8243,300512.72757863,0
+BOH.US,D,20050805,000000,34.83,34.8865,34.5731,34.7638,265361.02828823,0
+BOH.US,D,20050808,000000,34.7921,34.836,34.6052,34.7697,266974.42432613,0
+BOH.US,D,20050809,000000,34.7921,34.9761,34.6617,34.7005,287621.99106194,0
+BOH.US,D,20050810,000000,34.8243,35.0092,34.4152,34.5243,220551.54647687,0
+BOH.US,D,20050811,000000,34.4688,34.982,34.4688,34.8943,147323.28989737,0
+BOH.US,D,20050812,000000,34.7229,34.8661,34.3871,34.5516,196676.1606786,0
+BOH.US,D,20050815,000000,34.5516,34.9186,34.3871,34.8243,195945.97316558,0
+BOH.US,D,20050816,000000,34.7638,34.7697,34.5106,34.5808,169880.02482826,0
+BOH.US,D,20050817,000000,34.4912,34.8807,34.4016,34.7424,348397.00744057,0
+BOH.US,D,20050818,000000,34.6537,34.7502,34.3666,34.5039,179104.41898002,0
+BOH.US,D,20050819,000000,34.5175,34.6286,34.4426,34.5992,131800.3865792,0
+BOH.US,D,20050822,000000,34.6966,35.0375,34.6966,35.0375,215132.13788872,0
+BOH.US,D,20050823,000000,34.982,35.1806,34.6286,34.83,268436.85332546,0
+BOH.US,D,20050824,000000,34.7921,35.3159,34.7064,34.7502,357475.56948706,0
+BOH.US,D,20050825,000000,34.6286,34.8116,34.4961,34.8116,217618.47258493,0
+BOH.US,D,20050826,000000,34.7142,34.7424,34.3871,34.4016,238415.97937264,0
+BOH.US,D,20050829,000000,34.164,34.5584,33.9888,34.5584,260232.25692395,0
+BOH.US,D,20050830,000000,34.5106,34.5106,33.7522,34.0326,263311.16292116,0
+BOH.US,D,20050831,000000,33.945,34.6537,33.9002,34.6537,342830.73976048,0
+BOH.US,D,20050901,000000,34.5661,34.8437,34.4757,34.5584,387640.22157183,0
+BOH.US,D,20050902,000000,34.533,34.7288,34.533,34.5584,150983.47034236,0
+BOH.US,D,20050906,000000,34.6196,35.1611,34.5925,34.9333,138245.75483754,0
+BOH.US,D,20050907,000000,34.9333,35.2546,34.8174,34.9089,174563.08398346,0
+BOH.US,D,20050908,000000,34.8807,34.9158,34.6537,34.7999,196967.82488913,0
+BOH.US,D,20050909,000000,34.7142,34.8437,34.5731,34.5925,194191.87995569,0
+BOH.US,D,20050912,000000,34.5925,34.6537,34.3724,34.3938,238415.97937264,0
+BOH.US,D,20050913,000000,34.3452,34.3724,34.0326,34.055,165929.20715939,0
+BOH.US,D,20050914,000000,34.055,34.0998,33.8077,33.8699,150111.5586707,0
+BOH.US,D,20050915,000000,33.9002,33.9002,33.5836,33.6996,171198.67569565,0
+BOH.US,D,20050916,000000,33.5057,34.1708,33.5057,33.9381,346496.05513875,0
+BOH.US,D,20050919,000000,33.9002,33.945,33.6684,33.8699,160064.08636216,0
+BOH.US,D,20050920,000000,33.9527,33.9527,33.3889,33.4726,257013.6807414,0
+BOH.US,D,20050921,000000,33.3304,33.3304,32.8514,32.8807,237978.48305683,0
+BOH.US,D,20050922,000000,32.6743,33.3179,32.3918,33.2341,208538.88355179,0
+BOH.US,D,20050923,000000,33.1659,33.5136,32.9469,33.2886,96064.331881049,0
+BOH.US,D,20050926,000000,33.3179,33.5896,33.0784,33.2137,105440.72005802,0
+BOH.US,D,20050927,000000,34.1056,34.1134,33.3753,33.5057,618446.22981728,0
+BOH.US,D,20050928,000000,33.5749,33.7648,33.2886,33.4629,315153.44935858,0
+BOH.US,D,20050929,000000,33.426,33.9741,33.3617,33.945,172074.69531394,0
+BOH.US,D,20050930,000000,33.9002,34.0053,33.2069,33.608,445344.5478465,0
+BOH.US,D,20051003,000000,33.5351,33.7337,33.3548,33.6382,219962.05613585,0
+BOH.US,D,20051004,000000,33.7268,33.8008,33.0481,33.0481,342830.73976048,0
+BOH.US,D,20051005,000000,32.9469,33.426,32.8982,32.9469,456480.16416665,0
+BOH.US,D,20051006,000000,32.9469,33.239,32.8738,33.2341,283958.72965699,0
+BOH.US,D,20051007,000000,33.2595,33.2886,33.0784,33.0784,218350.71407126,0
+BOH.US,D,20051010,000000,33.1883,33.2204,32.9469,32.9752,241344.94531796,0
+BOH.US,D,20051011,000000,33.0092,33.0852,32.571,32.5778,299194.07671124,0
+BOH.US,D,20051012,000000,32.2399,32.8738,32.2399,32.4211,445344.5478465,0
+BOH.US,D,20051013,000000,32.4211,33.274,32.4211,33.2204,633240.99959575,0
+BOH.US,D,20051014,000000,33.3889,33.5836,33.1883,33.3257,643338.33240583,0
+BOH.US,D,20051017,000000,33.3548,33.4552,32.8943,32.9625,332580.38593853,0
+BOH.US,D,20051018,000000,32.8943,33.2204,32.8943,32.9391,211320.99040517,0
+BOH.US,D,20051019,000000,32.9469,33.6908,32.8164,33.6635,308860.07512544,0
+BOH.US,D,20051020,000000,33.4912,33.8933,33.4552,33.6568,494842.22374634,0
+BOH.US,D,20051021,000000,33.6684,34.3082,33.6508,33.9235,465557.69922648,0
+BOH.US,D,20051024,000000,34.1406,34.5857,34.1056,34.4824,332435.58081992,0
+BOH.US,D,20051025,000000,34.0053,34.1406,33.1514,33.4843,612007.02347887,0
+BOH.US,D,20051026,000000,33.5057,34.2731,33.3822,34.0696,484301.23270051,0
+BOH.US,D,20051027,000000,34.0764,34.4426,33.9741,34.1056,269164.98686516,0
+BOH.US,D,20051028,000000,34.1406,34.3666,34.0608,34.3452,284984.68932717,0
+BOH.US,D,20051031,000000,34.6052,35.2624,34.5925,35.0852,305340.59185245,0
+BOH.US,D,20051101,000000,35.09,35.2546,34.7288,34.941,257451.17705722,0
+BOH.US,D,20051102,000000,34.9596,35.5,34.9547,35.3929,272099.08774377,0
+BOH.US,D,20051103,000000,35.3929,35.5555,34.836,34.9012,275757.21421544,0
+BOH.US,D,20051104,000000,34.8243,35.2069,34.8116,35.2069,388375.54401813,0
+BOH.US,D,20051107,000000,35.2001,35.4055,35.2001,35.3355,205175.50225063,0
+BOH.US,D,20051108,000000,35.1669,35.1669,34.8943,34.9489,226115.76018364,0
+BOH.US,D,20051109,000000,34.9158,35.2137,34.8243,35.0783,150549.05498651,0
+BOH.US,D,20051110,000000,34.8243,35.6168,34.7229,35.4931,197851.03341403,0
+BOH.US,D,20051111,000000,35.3977,35.4201,35.1884,35.3977,144834.90122784,0
+BOH.US,D,20051114,000000,35.3715,35.3929,34.9946,35.279,174419.30585151,0
+BOH.US,D,20051115,000000,35.1806,35.2137,34.6821,34.7229,167831.18644786,0
+BOH.US,D,20051116,000000,34.6878,34.7775,34.1406,34.4309,217032.06320387,0
+BOH.US,D,20051117,000000,34.2654,35.2322,34.2654,35.1728,231391.39063985,0
+BOH.US,D,20051118,000000,35.1543,35.2974,34.6403,35.1543,236655.72424282,0
+BOH.US,D,20051121,000000,35.2974,35.3715,35.017,35.3626,202681.97864781,0
+BOH.US,D,20051122,000000,35.2624,35.279,34.8728,35.1884,170755.01745989,0
+BOH.US,D,20051123,000000,35.0647,35.5429,35.0647,35.4572,226406.39740753,0
+BOH.US,D,20051125,000000,35.3977,35.4269,35.1543,35.2711,61512.392798239,0
+BOH.US,D,20051128,000000,35.1669,35.4795,35.0589,35.1465,237391.04668912,0
+BOH.US,D,20051129,000000,35.1669,35.5088,35.1397,35.4201,222018.08342284,0
+BOH.US,D,20051130,000000,35.5234,35.6168,35.1465,35.24,262283.14927767,0
+BOH.US,D,20051201,000000,35.3715,35.6733,35.3491,35.5429,244275.96523659,0
+BOH.US,D,20051202,000000,35.4124,35.4795,35.1728,35.4124,229335.36335284,0
+BOH.US,D,20051205,000000,35.3422,35.3491,34.7999,35.0024,272245.94683569,0
+BOH.US,D,20051206,000000,35.0238,35.5369,35.0238,35.3355,295386.01018768,0
+BOH.US,D,20051207,000000,35.3355,35.3491,34.6878,34.9158,205908.77072361,0
+BOH.US,D,20051208,000000,35.0647,35.3228,34.7142,34.9547,237978.48305683,0
+BOH.US,D,20051209,000000,35.0589,35.4572,34.9333,35.3228,155234.16811503,0
+BOH.US,D,20051212,000000,35.4055,35.5681,35.0024,35.2546,175593.15160028,0
+BOH.US,D,20051213,000000,35.1884,35.5088,35.0443,35.3228,132391.93089354,0
+BOH.US,D,20051214,000000,35.4269,35.4649,35.0297,35.2907,259069.70802841,0
+BOH.US,D,20051215,000000,35.2195,35.24,34.4757,34.5857,350591.67792625,0
+BOH.US,D,20051216,000000,34.5925,34.7697,34.5516,34.6333,477127.73090246,0
+BOH.US,D,20051219,000000,34.6684,35.2974,34.353,35.1173,596623.79034603,0
+BOH.US,D,20051220,000000,35.2711,35.8827,35.2322,35.6781,551225.84518031,0
+BOH.US,D,20051221,000000,35.6781,36.3189,35.6781,36.1426,528527.38609078,0
+BOH.US,D,20051222,000000,36.1426,36.1426,35.5681,35.8008,259939.56572675,0
+BOH.US,D,20051223,000000,35.7132,36.1359,35.7132,35.9927,141174.72078286,0
+BOH.US,D,20051227,000000,35.9449,36.2789,35.6576,35.685,152448.98030168,0
+BOH.US,D,20051228,000000,35.8301,36.1767,35.8008,36.0618,281320.40093555,0
+BOH.US,D,20051229,000000,35.9927,36.1027,35.5,35.5429,146888.87454153,0
+BOH.US,D,20051230,000000,35.3715,35.386,35.1543,35.1932,194336.68507431,0
+BOH.US,D,20060103,000000,35.2546,35.869,35.1611,35.7804,202101.7311867,0
+BOH.US,D,20060104,000000,35.7278,36.0745,35.7278,35.9654,203857.8783699,0
+BOH.US,D,20060105,000000,35.8369,36.1426,35.8369,36.0316,258625.02280599,0
+BOH.US,D,20060106,000000,36.1027,36.1894,35.9178,36.1095,166361.56854192,0
+BOH.US,D,20060109,000000,36.0745,36.203,35.9859,36.1095,162701.38809693,0
+BOH.US,D,20060110,000000,35.9382,36.1894,35.8165,36.1894,157284.03348209,0
+BOH.US,D,20060111,000000,36.0686,36.2926,36.0472,36.2926,246322.74964367,0
+BOH.US,D,20060112,000000,36.2264,36.2264,35.7278,35.7405,159622.48209972,0
+BOH.US,D,20060113,000000,35.6967,36.1232,35.6967,35.8894,129898.40729073,0
+BOH.US,D,20060117,000000,35.7804,35.9449,35.5887,35.7278,127116.30043733,0
+BOH.US,D,20060118,000000,35.575,36.1426,35.5088,35.7278,159917.22727023,0
+BOH.US,D,20060119,000000,35.6295,35.8563,35.5887,35.6372,221575.45217375,0
+BOH.US,D,20060120,000000,35.4717,35.8301,35.0979,35.2322,281033.8716583,0
+BOH.US,D,20060123,000000,35.6101,37.0725,35.6101,36.8806,752004.81755299,0
+BOH.US,D,20060124,000000,36.8652,36.8652,35.5887,35.6733,799307.82296716,0
+BOH.US,D,20060125,000000,35.4269,35.8613,35.3033,35.3355,459111.30398147,0
+BOH.US,D,20060126,000000,35.4717,35.9654,35.4717,35.8563,374759.75492171,0
+BOH.US,D,20060127,000000,35.7132,36.0881,35.6451,35.8369,241780.38766047,0
+BOH.US,D,20060130,000000,35.7804,36.1095,35.6781,35.8369,244565.57547382,0
+BOH.US,D,20060131,000000,35.7804,35.9031,35.5155,35.6509,228607.22981314,0
+BOH.US,D,20060201,000000,35.575,36.0121,35.5496,35.8964,293332.03687399,0
+BOH.US,D,20060202,000000,35.9382,36.019,35.6781,35.8758,223767.04169944,0
+BOH.US,D,20060203,000000,35.7132,36.0959,35.5555,35.7658,201215.44170184,0
+BOH.US,D,20060206,000000,35.8496,36.3413,35.7872,36.3111,293040.37266345,0
+BOH.US,D,20060207,000000,36.2595,36.3705,35.8496,35.8496,295673.56645159,0
+BOH.US,D,20060208,000000,35.9528,35.9528,35.3929,35.7453,264044.43139415,0
+BOH.US,D,20060209,000000,35.6646,36.724,35.6235,36.1835,341514.14286641,0
+BOH.US,D,20060210,000000,36.1095,36.2098,35.9596,36.0316,332136.72770278,0
+BOH.US,D,20060213,000000,35.8827,35.9528,35.7726,35.8008,183938.44517377,0
+BOH.US,D,20060214,000000,35.8827,36.4649,35.8827,36.2176,293476.8419926,0
+BOH.US,D,20060215,000000,36.1027,36.4357,36.019,36.3754,189205.85973672,0
+BOH.US,D,20060216,000000,36.3578,36.6548,36.3257,36.6207,171346.56177423,0
+BOH.US,D,20060217,000000,36.5331,36.6957,36.4581,36.5935,130484.81667179,0
+BOH.US,D,20060221,000000,36.5097,36.5662,36.2789,36.4581,148204.44444894,0
+BOH.US,D,20060222,000000,36.3949,36.9859,36.3871,36.9635,309735.06775707,0
+BOH.US,D,20060223,000000,36.8194,37.203,36.5866,36.8602,206052.54885557,0
+BOH.US,D,20060224,000000,36.5331,36.907,36.4211,36.8261,176766.99734905,0
+BOH.US,D,20060227,000000,36.7912,37.0648,36.7775,36.8398,141319.52590147,0
+BOH.US,D,20060228,000000,36.7367,36.8194,36.2526,36.4649,257893.80830632,0
+BOH.US,D,20060301,000000,36.4299,36.9411,36.4299,36.8739,206492.0991447,0
+BOH.US,D,20060302,000000,36.8739,36.9411,36.6607,36.8933,228752.03493176,0
+BOH.US,D,20060303,000000,36.8261,37.0803,36.8037,36.8116,248962.10535176,0
+BOH.US,D,20060306,000000,36.7036,36.7036,36.2342,36.4075,164459.58925344,0
+BOH.US,D,20060307,000000,36.1232,36.3949,35.9449,36.2342,429674.7854364,0
+BOH.US,D,20060308,000000,36.2342,36.6548,36.1359,36.5789,172658.02373502,0
+BOH.US,D,20060309,000000,36.6685,36.8037,36.3871,36.5399,228018.76645878,0
+BOH.US,D,20060310,000000,36.7912,36.8739,36.6267,36.8739,285281.488471,0
+BOH.US,D,20060313,000000,37.0336,37.3714,36.9635,37.1017,294066.33233363,0
+BOH.US,D,20060314,000000,37.0404,37.0725,36.7912,37.0267,293332.03687399,0
+BOH.US,D,20060315,000000,36.9567,37.3997,36.8037,37.3452,210442.91681357,0
+BOH.US,D,20060316,000000,37.3179,37.3997,37.0959,37.1076,126823.60924014,0
+BOH.US,D,20060317,000000,37.0725,37.3997,37.0569,37.3383,354691.40866036,0
+BOH.US,D,20060320,000000,37.2177,37.535,37.1806,37.4669,203564.16018604,0
+BOH.US,D,20060321,000000,37.3773,37.6577,37.1436,37.166,133266.92352517,0
+BOH.US,D,20060322,000000,37.2177,37.4542,37.0482,37.4259,211907.39978623,0
+BOH.US,D,20060323,000000,37.3578,37.3578,37.0803,37.1729,88306.47467526,0
+BOH.US,D,20060324,000000,37.1134,37.2303,36.9772,37.1183,170901.87655182,0
+BOH.US,D,20060327,000000,37.0404,37.2177,37.0404,37.166,121843.75094111,0
+BOH.US,D,20060328,000000,36.9772,36.9859,36.3705,36.4649,345173.29632474,0
+BOH.US,D,20060329,000000,36.3754,36.5935,36.2264,36.3413,275611.38211017,0
+BOH.US,D,20060330,000000,36.2595,36.5049,36.1095,36.1894,343712.92129871,0
+BOH.US,D,20060331,000000,36.2098,36.683,36.2098,36.4016,383547.67974432,0
+BOH.US,D,20060403,000000,36.4016,36.6207,36.2984,36.4153,450612.98939611,0
+BOH.US,D,20060404,000000,36.3637,36.5331,36.3189,36.4903,295527.73434632,0
+BOH.US,D,20060405,000000,36.3949,36.5097,36.1767,36.2264,222744.16298923,0
+BOH.US,D,20060406,000000,36.1894,36.3043,35.6235,36.2098,295673.56645159,0
+BOH.US,D,20060407,000000,36.164,36.5097,35.9098,36.129,238268.09329406,0
+BOH.US,D,20060410,000000,36.1583,36.3043,36.0472,36.1232,278110.04064626,0
+BOH.US,D,20060411,000000,35.9859,36.1232,35.6781,35.6781,269751.39624622,0
+BOH.US,D,20060412,000000,35.6451,36.9859,35.6372,36.019,253940.93666414,0
+BOH.US,D,20060413,000000,35.8827,36.1232,35.7532,36.0054,276342.59660984,0
+BOH.US,D,20060417,000000,35.9178,36.1894,35.9178,36.056,238415.97937264,0
+BOH.US,D,20060418,000000,36.019,36.4581,35.9927,36.3871,301094.00202641,0
+BOH.US,D,20060419,000000,36.3413,36.8398,36.3413,36.6685,466871.21516058,0
+BOH.US,D,20060420,000000,36.6334,36.9567,36.5935,36.6267,628548.69756064,0
+BOH.US,D,20060421,000000,36.6334,36.9411,36.4075,36.4075,317936.58319862,0
+BOH.US,D,20060424,000000,36.2595,36.2984,35.6451,35.6451,538188.24957169,0
+BOH.US,D,20060425,000000,36.019,36.019,35.5369,35.7201,770897.26409227,0
+BOH.US,D,20060426,000000,35.7532,36.6607,35.7532,36.5477,642174.75652362,0
+BOH.US,D,20060427,000000,36.3754,36.8876,36.3413,36.573,340341.3241043,0
+BOH.US,D,20060428,000000,36.4153,37.2224,36.2926,37.0891,320280.16674953,0
+BOH.US,D,20060501,000000,37.0053,37.0959,36.5594,36.612,300656.50571059,0
+BOH.US,D,20060502,000000,36.7036,36.7571,36.2098,36.5097,512709.73760209,0
+BOH.US,D,20060503,000000,36.3637,36.6548,36.2264,36.2867,282205.66343375,0
+BOH.US,D,20060504,000000,36.2459,36.5253,36.203,36.2926,369484.12446552,0
+BOH.US,D,20060505,000000,36.3257,36.7912,36.3257,36.7492,277371.63723999,0
+BOH.US,D,20060508,000000,36.5331,36.8194,36.5331,36.6685,401119.4214429,0
+BOH.US,D,20060509,000000,36.6003,36.8602,36.6003,36.8261,407709.59481985,0
+BOH.US,D,20060510,000000,36.8037,36.8475,36.5049,36.5399,266528.71211705,0
+BOH.US,D,20060511,000000,36.5049,36.5049,35.9449,35.9449,321895.61676075,0
+BOH.US,D,20060512,000000,35.9449,36.0248,35.6451,35.6509,513301.28191643,0
+BOH.US,D,20060515,000000,35.4795,35.8563,35.3929,35.685,467753.39669881,0
+BOH.US,D,20060516,000000,35.575,35.7804,35.3033,35.4795,530432.44633922,0
+BOH.US,D,20060517,000000,35.4649,35.4717,35.0852,35.1669,772216.94194631,0
+BOH.US,D,20060518,000000,35.1397,35.3033,34.7288,34.7288,445784.09813563,0
+BOH.US,D,20060519,000000,34.8243,35.0501,34.533,34.8865,462770.45743981,0
+BOH.US,D,20060522,000000,34.7502,35.4201,34.7424,35.1027,479319.32042817,0
+BOH.US,D,20060523,000000,35.2137,35.3228,34.6771,34.6771,470679.28168415,0
+BOH.US,D,20060524,000000,34.6196,35.1669,34.3003,35.0589,598090.327292,0
+BOH.US,D,20060525,000000,35.1806,35.3977,34.8661,35.1319,352060.26884552,0
+BOH.US,D,20060526,000000,35.017,35.0783,34.6403,34.7229,380908.32403623,0
+BOH.US,D,20060530,000000,34.7288,34.8865,34.3452,34.4493,293185.17778206,0
+BOH.US,D,20060531,000000,34.5516,35.0443,34.4961,34.6403,474780.03940492,0
+BOH.US,D,20060601,000000,34.6052,35.1728,34.6052,35.1728,263895.51832891,0
+BOH.US,D,20060602,000000,35.3422,35.5496,35.1884,35.3228,299775.35115902,0
+BOH.US,D,20060605,000000,35.2974,35.3977,34.6286,34.6333,297139.0764109,0
+BOH.US,D,20060606,000000,34.7561,35.1806,34.5661,34.836,392477.32872556,0
+BOH.US,D,20060607,000000,34.8437,35.4474,34.8437,35.1543,316031.52295018,0
+BOH.US,D,20060608,000000,35.2001,35.5429,34.9683,35.5234,456330.22411475,0
+BOH.US,D,20060609,000000,35.5234,35.6733,35.1669,35.2624,278691.31509404,0
+BOH.US,D,20060612,000000,35.3295,35.3715,34.8943,34.9265,248962.10535176,0
+BOH.US,D,20060613,000000,34.9265,34.982,34.4152,34.8243,548444.76531358,0
+BOH.US,D,20060614,000000,34.8243,34.9489,34.1777,34.4152,631042.22116345,0
+BOH.US,D,20060615,000000,34.5661,35.1669,34.463,35.1173,390279.57727992,0
+BOH.US,D,20060616,000000,35.1669,35.2711,34.7921,34.8243,341367.28377448,0
+BOH.US,D,20060619,000000,34.8116,34.83,34.1777,34.2273,528236.74886689,0
+BOH.US,D,20060620,000000,34.1981,34.4095,34.0053,34.1056,419277.57252252,0
+BOH.US,D,20060621,000000,34.0764,34.5857,34.0403,34.3159,365678.11191526,0
+BOH.US,D,20060622,000000,34.1981,34.3003,33.5468,33.7268,755669.1059446,0
+BOH.US,D,20060623,000000,33.6568,33.6635,33.1436,33.2595,626211.27592967,0
+BOH.US,D,20060626,000000,33.2264,33.4328,33.1738,33.3501,453400.23118277,0
+BOH.US,D,20060627,000000,33.3548,33.5418,33.0023,33.0277,479468.23349341,0
+BOH.US,D,20060628,000000,33.0354,33.3675,33.0023,33.3441,490599.74186693,0
+BOH.US,D,20060629,000000,33.3675,33.9089,33.3257,33.9002,537164.34387482,0
+BOH.US,D,20060630,000000,33.9741,34.1406,33.6304,33.8699,762985.35888795,0
+BOH.US,D,20060703,000000,33.9235,34.1465,33.6304,34.1465,176322.31212663,0
+BOH.US,D,20060705,000000,34.1465,34.2215,33.7337,33.7337,798722.44057275,0
+BOH.US,D,20060706,000000,33.8008,33.9595,33.6217,33.792,411517.66134343,0
+BOH.US,D,20060707,000000,33.6996,33.945,33.498,33.5136,294066.33233363,0
+BOH.US,D,20060710,000000,33.5351,33.9791,33.498,33.8515,360259.73031375,0
+BOH.US,D,20060711,000000,33.721,33.8291,33.4726,33.792,200341.47605687,0
+BOH.US,D,20060712,000000,33.6996,33.792,33.0929,33.1514,463210.00772893,0
+BOH.US,D,20060713,000000,32.7434,32.9108,32.4152,32.5456,683172.06386478,0
+BOH.US,D,20060714,000000,32.4766,32.571,32.092,32.3178,541414.01466083,0
+BOH.US,D,20060717,000000,32.2954,32.6743,32.2312,32.5028,463947.38414855,0
+BOH.US,D,20060718,000000,32.5302,32.756,32.1436,32.4152,438753.34748289,0
+BOH.US,D,20060719,000000,32.4211,33.4726,32.4211,33.4056,507876.73839498,0
+BOH.US,D,20060720,000000,33.3548,33.5057,33.0852,33.2955,473167.67035367,0
+BOH.US,D,20060721,000000,33.2468,33.5836,33.056,33.498,845292.17751393,0
+BOH.US,D,20060724,000000,33.7853,34.1329,33.498,34.0958,679663.87744501,0
+BOH.US,D,20060725,000000,33.9741,34.1406,33.792,33.8359,590762.77749543,0
+BOH.US,D,20060726,000000,33.7648,34.0958,33.6217,33.9839,466871.21516058,0
+BOH.US,D,20060727,000000,33.9975,34.0998,33.6304,33.6752,488396.85548799,0
+BOH.US,D,20060728,000000,33.7648,34.1329,33.6996,33.9664,377540.83478845,0
+BOH.US,D,20060731,000000,33.8573,33.9002,33.5963,33.8291,330969.04387395,0
+BOH.US,D,20060801,000000,33.4912,33.5836,33.3257,33.4629,495873.31834981,0
+BOH.US,D,20060802,000000,33.7337,33.7648,33.4123,33.6451,546538.67807848,0
+BOH.US,D,20060803,000000,33.6451,34.1134,33.5291,33.9595,271948.12070521,0
+BOH.US,D,20060804,000000,34.127,34.6537,34.127,34.5243,558837.87028083,0
+BOH.US,D,20060807,000000,34.3209,34.4824,34.2848,34.4016,412392.65397506,0
+BOH.US,D,20060808,000000,34.3452,34.5457,33.9002,34.017,304607.32337946,0
+BOH.US,D,20060809,000000,34.1406,34.2915,33.3967,33.426,294211.13745224,0
+BOH.US,D,20060810,000000,33.3501,33.5749,33.1816,33.4474,275757.21421544,0
+BOH.US,D,20060811,000000,33.3548,33.4843,33.239,33.4474,202828.83773974,0
+BOH.US,D,20060814,000000,33.5468,33.6635,33.2069,33.2886,217473.66746632,0
+BOH.US,D,20060815,000000,33.4629,33.8359,33.4629,33.6996,316909.59654178,0
+BOH.US,D,20060816,000000,33.9741,34.0092,33.7151,33.792,338440.37180248,0
+BOH.US,D,20060817,000000,33.6908,33.9381,33.6635,33.8573,314127.48968839,0
+BOH.US,D,20060818,000000,33.8359,33.8359,33.5214,33.7337,184963.37785731,0
+BOH.US,D,20060821,000000,33.6157,33.7064,33.4678,33.5963,251745.23919181,0
+BOH.US,D,20060822,000000,33.6157,33.8008,33.4629,33.6217,395263.54352558,0
+BOH.US,D,20060823,000000,33.6217,33.7268,33.1738,33.2819,176027.56695612,0
+BOH.US,D,20060824,000000,33.3889,33.4912,33.2819,33.4678,259069.70802841,0
+BOH.US,D,20060825,000000,33.3889,33.5291,33.1883,33.239,176615.00332383,0
+BOH.US,D,20060828,000000,33.199,33.5291,33.199,33.4629,195945.97316558,0
+BOH.US,D,20060829,000000,33.2595,33.3179,33.0092,33.1358,225090.82750011,0
+BOH.US,D,20060830,000000,33.0705,33.3967,33.0209,33.2955,239880.4623453,0
+BOH.US,D,20060831,000000,33.2672,33.4191,33.1591,33.3374,188769.39040756,0
+BOH.US,D,20060901,000000,33.3441,33.4843,33.2545,33.3617,144395.35093872,0
+BOH.US,D,20060905,000000,33.3374,33.3889,33.1163,33.1738,242218.91096293,0
+BOH.US,D,20060906,000000,33.1163,33.1514,33.0023,33.0852,415909.05628808,0
+BOH.US,D,20060907,000000,33.0354,33.0354,32.6947,32.7025,345173.29632474,0
+BOH.US,D,20060908,000000,32.6947,32.9108,32.6118,32.8222,241780.38766047,0
+BOH.US,D,20060911,000000,32.7434,33.0414,32.6665,32.9546,185400.87417312,0
+BOH.US,D,20060912,000000,32.9625,33.5214,32.8807,33.3967,297872.34488389,0
+BOH.US,D,20060913,000000,33.3257,33.6752,33.3043,33.5896,309002.82627074,0
+BOH.US,D,20060914,000000,33.608,33.721,33.5214,33.6217,285134.62937907,0
+BOH.US,D,20060915,000000,33.6684,33.8077,33.5468,33.5468,359676.40189267,0
+BOH.US,D,20060918,000000,33.5535,33.57,33.2886,33.3675,298165.03608109,0
+BOH.US,D,20060919,000000,33.3257,33.3822,33.0092,33.3374,253496.25144172,0
+BOH.US,D,20060920,000000,33.3501,33.8729,33.3501,33.6451,216009.18449366,0
+BOH.US,D,20060921,000000,33.6451,33.7589,33.1883,33.2545,274290.67726947,0
+BOH.US,D,20060922,000000,33.0978,33.2468,32.8164,32.9956,236219.25491366,0
+BOH.US,D,20060925,000000,33.0414,33.4912,32.7141,33.4387,279861.05289618,0
+BOH.US,D,20060926,000000,33.4056,33.4387,33.0929,33.31,199608.20758388,0
+BOH.US,D,20060927,000000,33.2069,33.6908,33.2069,33.57,270193.00050867,0
+BOH.US,D,20060928,000000,33.5351,33.5836,33.0929,33.3043,318814.65679022,0
+BOH.US,D,20060929,000000,33.1114,33.2204,32.8446,32.8884,313249.41609679,0
+BOH.US,D,20061002,000000,32.8884,32.9108,32.4902,32.6118,299775.35115902,0
+BOH.US,D,20061003,000000,32.5233,32.8807,32.463,32.7288,169146.75635527,0
+BOH.US,D,20061004,000000,32.6118,33.13,32.5302,32.9752,344150.41761453,0
+BOH.US,D,20061005,000000,32.8593,32.9956,32.7492,32.9255,249548.51473282,0
+BOH.US,D,20061006,000000,32.8105,32.9255,32.6879,32.8105,247931.01074829,0
+BOH.US,D,20061009,000000,32.7083,33.0481,32.7083,33.0354,159039.15367863,0
+BOH.US,D,20061010,000000,32.9897,33.0481,32.7083,32.8514,385744.40420331,0
+BOH.US,D,20061011,000000,32.7774,32.8446,32.6265,32.6665,487810.44610693,0
+BOH.US,D,20061012,000000,32.7434,33.1056,32.7434,33.0628,221870.19734426,0
+BOH.US,D,20061013,000000,33.056,33.3179,33.0354,33.2955,371831.81596306,0
+BOH.US,D,20061016,000000,33.3257,33.5535,33.2819,33.4776,497921.12974356,0
+BOH.US,D,20061017,000000,33.2264,33.3441,33.1883,33.3304,339755.94170989,0
+BOH.US,D,20061018,000000,33.4474,33.5963,33.3889,33.4776,307395.59215278,0
+BOH.US,D,20061019,000000,33.3889,33.4056,33.1591,33.2886,303877.13586644,0
+BOH.US,D,20061020,000000,33.3257,33.4629,33.2468,33.3617,349863.54438654,0
+BOH.US,D,20061023,000000,33.3889,35.3491,33.3889,35.2137,1119727.659902,0
+BOH.US,D,20061024,000000,35.0979,35.2001,34.8584,35.0979,666187.75853392,0
+BOH.US,D,20061025,000000,34.7229,35.2322,34.7229,35.1932,606439.72881213,0
+BOH.US,D,20061026,000000,35.2322,35.6295,35.2322,35.6101,409172.0238192,0
+BOH.US,D,20061027,000000,35.4055,35.575,35.3715,35.4795,395553.15376281,0
+BOH.US,D,20061030,000000,35.4124,35.7054,35.3715,35.5613,368018.6145062,0
+BOH.US,D,20061031,000000,35.5613,35.7804,35.5292,35.6235,359235.82461688,0
+BOH.US,D,20061101,000000,35.5088,35.6576,35.3355,35.3422,442268.72280925,0
+BOH.US,D,20061102,000000,35.1728,35.24,35.0238,35.1319,297139.0764109,0
+BOH.US,D,20061103,000000,35.0979,35.2322,34.9489,35.0092,467753.39669881,0
+BOH.US,D,20061106,000000,35.0783,35.4931,35.0783,35.1669,386763.17496689,0
+BOH.US,D,20061107,000000,35.1728,35.5155,35.1465,35.3783,292601.84936097,0
+BOH.US,D,20061108,000000,35.2546,35.6733,35.2254,35.5887,220551.54647687,0
+BOH.US,D,20061109,000000,35.5964,35.5964,35.2711,35.3159,302705.34409099,0
+BOH.US,D,20061110,000000,35.3159,35.5613,35.3159,35.5496,161238.95909758,0
+BOH.US,D,20061113,000000,35.4717,35.6781,35.4055,35.5088,827568.44179015,0
+BOH.US,D,20061114,000000,35.5088,35.7201,35.3228,35.7054,287331.35383806,0
+BOH.US,D,20061115,000000,35.6451,35.8496,35.6451,35.7872,288207.37345634,0
+BOH.US,D,20061116,000000,35.8496,36.1095,35.7941,36.1095,275029.08067574,0
+BOH.US,D,20061117,000000,35.9528,36.0248,35.7872,35.9742,503482.26249036,0
+BOH.US,D,20061120,000000,35.8496,36.1359,35.8496,36.056,346641.88724403,0
+BOH.US,D,20061121,000000,36.0959,36.1232,35.7726,36.019,241929.30072571,0
+BOH.US,D,20061122,000000,36.056,36.1894,35.8827,35.9742,225674.1559212,0
+BOH.US,D,20061124,000000,35.9528,36.0121,35.8008,35.9927,62680.07662707,0
+BOH.US,D,20061127,000000,35.9742,35.98,35.3559,35.4522,395409.37563085,0
+BOH.US,D,20061128,000000,35.2195,35.2195,34.9265,35.0979,277371.63723999,0
+BOH.US,D,20061129,000000,35.2322,35.5,35.1319,35.5,175146.41240455,0
+BOH.US,D,20061130,000000,35.4522,35.5,35.0024,35.2546,276342.59660984,0
+BOH.US,D,20061201,000000,35.24,35.2847,34.7561,35.1669,226697.03463142,0
+BOH.US,D,20061204,000000,35.1543,35.5155,34.9596,35.4717,329508.66884792,0
+BOH.US,D,20061205,000000,35.4873,35.7327,35.3929,35.6733,162849.27417551,0
+BOH.US,D,20061206,000000,35.5555,35.6781,35.3228,35.4055,215864.37937504,0
+BOH.US,D,20061207,000000,35.575,35.575,35.2001,35.2546,266094.29676121,0
+BOH.US,D,20061208,000000,35.2546,35.2546,34.9868,35.1465,299633.62700037,0
+BOH.US,D,20061211,000000,35.1884,35.2624,34.8865,35.1728,248079.92381353,0
+BOH.US,D,20061212,000000,35.1728,35.3559,35.1543,35.3559,313832.74451787,0
+BOH.US,D,20061213,000000,35.4717,35.4795,35.2478,35.4201,134438.71530062,0
+BOH.US,D,20061214,000000,35.5,35.7804,35.4269,35.5555,144834.90122784,0
+BOH.US,D,20061215,000000,35.5555,35.7054,35.3715,35.3977,347665.7929409,0
+BOH.US,D,20061218,000000,35.3977,35.5887,35.3355,35.3559,224060.7598833,0
+BOH.US,D,20061219,000000,35.1884,35.5681,35.1884,35.3491,312224.48341326,0
+BOH.US,D,20061220,000000,35.4201,35.9031,35.4201,35.8563,457793.68010075,0
+BOH.US,D,20061221,000000,35.9528,36.3871,35.8964,36.1894,322039.3948927,0
+BOH.US,D,20061222,000000,36.3043,36.4503,36.164,36.164,243393.78369837,0
+BOH.US,D,20061226,000000,36.1232,36.683,36.1153,36.6481,145272.39754366,0
+BOH.US,D,20061227,000000,36.612,37.2595,36.612,37.2117,329946.16516373,0
+BOH.US,D,20061228,000000,37.02,37.2761,37.0053,37.0482,202242.42835868,0
+BOH.US,D,20061229,000000,36.9772,37.1515,36.8398,36.8398,241780.38766047,0
+BOH.US,D,20070103,000000,36.9635,37.4259,36.7698,37.0891,276930.03297756,0
+BOH.US,D,20070104,000000,36.8739,36.9411,36.4844,36.7492,313542.10729399,0
+BOH.US,D,20070105,000000,36.5789,36.5935,36.1027,36.24,248371.58802408,0
+BOH.US,D,20070108,000000,36.1426,36.2342,35.8827,36.1494,374759.75492171,0
+BOH.US,D,20070109,000000,36.1894,36.3578,35.9742,36.2595,274437.5363614,0
+BOH.US,D,20070110,000000,36.164,36.5331,35.98,36.3189,213517.71486416,0
+BOH.US,D,20070111,000000,36.3871,36.9012,36.3578,36.573,180864.67410985,0
+BOH.US,D,20070112,000000,36.5594,36.7648,36.3257,36.4766,217180.97626911,0
+BOH.US,D,20070116,000000,36.5789,36.7171,36.1767,36.2459,138099.92273227,0
+BOH.US,D,20070117,000000,36.1232,36.2789,35.9742,36.1426,187302.8534616,0
+BOH.US,D,20070118,000000,36.2342,36.2459,35.8496,36.0054,196531.35555998,0
+BOH.US,D,20070119,000000,35.9528,36.164,35.6967,36.0316,227721.96731494,0
+BOH.US,D,20070122,000000,36.3257,36.7036,35.5496,35.6781,301240.86111833,0
+BOH.US,D,20070123,000000,35.5681,35.8008,35.5,35.5496,303291.75347204,0
+BOH.US,D,20070124,000000,35.5292,35.6451,35.2546,35.6451,322039.3948927,0
+BOH.US,D,20070125,000000,35.279,35.4415,34.5661,35.1241,697233.56517026,0
+BOH.US,D,20070126,000000,35.1465,35.1543,34.7561,35.1397,315300.3084505,0
+BOH.US,D,20070129,000000,35.2001,35.5369,35.1173,35.5,399945.57569412,0
+BOH.US,D,20070130,000000,35.5429,35.7532,35.4201,35.6781,242076.15981763,0
+BOH.US,D,20070131,000000,35.5555,35.8758,35.4572,35.7453,234905.73897956,0
+BOH.US,D,20070201,000000,35.7726,36.0959,35.7532,36.0316,324675.66964082,0
+BOH.US,D,20070202,000000,36.056,36.1426,35.8613,36.1232,322919.52245761,0
+BOH.US,D,20070205,000000,36.1232,36.1767,35.9031,36.056,244275.96523659,0
+BOH.US,D,20070206,000000,36.1767,36.2459,36.1027,36.2342,104562.64646642,0
+BOH.US,D,20070207,000000,36.203,36.3043,36.0472,36.1894,201804.93204286,0
+BOH.US,D,20070208,000000,36.1835,36.1894,36.0618,36.1359,119793.88557405,0
+BOH.US,D,20070209,000000,36.1232,36.164,35.7941,35.8436,195799.11407365,0
+BOH.US,D,20070212,000000,35.8496,35.9742,35.6576,35.9449,167742.86559537,0
+BOH.US,D,20070213,000000,36.019,36.3637,35.9859,36.3637,177059.68854625,0
+BOH.US,D,20070214,000000,36.3705,36.5525,36.3413,36.4766,122046.06731251,0
+BOH.US,D,20070215,000000,36.5477,36.6207,36.3949,36.5866,174271.41977292,0
+BOH.US,D,20070216,000000,36.5866,36.835,36.5594,36.8116,188769.39040756,0
+BOH.US,D,20070220,000000,36.7843,36.8739,36.3043,36.6889,164168.95202956,0
+BOH.US,D,20070221,000000,36.5935,36.7843,36.4649,36.7843,138833.19120526,0
+BOH.US,D,20070222,000000,36.7571,36.835,36.3871,36.4649,276342.59660984,0
+BOH.US,D,20070223,000000,36.4016,36.5662,36.203,36.3705,189205.85973672,0
+BOH.US,D,20070226,000000,36.3949,36.3949,35.5964,35.8613,133998.13802484,0
+BOH.US,D,20070227,000000,35.5088,35.5088,34.7142,34.9158,237246.2415705,0
+BOH.US,D,20070228,000000,34.9158,35.5681,34.8807,35.3159,345470.09546856,0
+BOH.US,D,20070301,000000,35.017,35.5234,34.8584,35.24,337426.73597217,0
+BOH.US,D,20070302,000000,35.24,35.3783,35.0979,35.1728,179104.41898002,0
+BOH.US,D,20070305,000000,35.0024,35.1096,34.2176,34.2176,247784.15165636,0
+BOH.US,D,20070306,000000,34.3452,35.3715,34.3209,35.279,358211.91892001,0
+BOH.US,D,20070307,000000,35.2001,35.3559,34.9761,35.0375,197851.03341403,0
+BOH.US,D,20070308,000000,35.2001,35.4873,35.1669,35.3355,299775.35115902,0
+BOH.US,D,20070309,000000,35.5088,35.6041,35.2974,35.4348,112035.00138161,0
+BOH.US,D,20070312,000000,35.4415,35.6372,35.3159,35.5496,316617.93233124,0
+BOH.US,D,20070313,000000,35.3783,35.3783,34.8943,34.9683,387787.08066376,0
+BOH.US,D,20070314,000000,35.0589,35.3033,34.6333,35.1884,314861.78514804,0
+BOH.US,D,20070315,000000,35.2001,35.5088,35.1465,35.4415,190527.59156408,0
+BOH.US,D,20070316,000000,35.4415,35.6372,35.2069,35.3626,203708.96530466,0
+BOH.US,D,20070319,000000,35.3977,35.6235,35.3159,35.5,156400.82495721,0
+BOH.US,D,20070320,000000,35.4055,35.869,35.4055,35.8496,143810.99553097,0
+BOH.US,D,20070321,000000,35.7941,36.5525,35.6235,36.5165,229040.61818233,0
+BOH.US,D,20070322,000000,36.5165,36.5253,36.1426,36.3257,238268.09329406,0
+BOH.US,D,20070323,000000,36.3257,36.3257,36.1153,36.2264,181886.52583341,0
+BOH.US,D,20070326,000000,36.1894,36.2595,35.9382,36.1894,248220.62098553,0
+BOH.US,D,20070327,000000,36.1232,36.129,35.7872,36.0248,257159.51284668,0
+BOH.US,D,20070328,000000,35.9449,36.1426,35.7327,35.98,315153.44935858,0
+BOH.US,D,20070329,000000,36.1426,36.2176,35.8563,36.164,200925.83146461,0
+BOH.US,D,20070330,000000,36.164,36.3413,35.9596,36.2098,333603.26464876,0
+BOH.US,D,20070402,000000,36.1894,36.1894,35.5681,35.9382,327602.58161282,0
+BOH.US,D,20070403,000000,36.056,36.1894,35.9178,35.9178,249989.09200861,0
+BOH.US,D,20070404,000000,35.8008,35.9654,35.6509,35.9178,267121.28341805,0
+BOH.US,D,20070405,000000,35.9031,35.9304,35.7327,35.9178,207810.75001209,0
+BOH.US,D,20070409,000000,35.8964,35.9098,35.6917,35.7453,201069.60959657,0
+BOH.US,D,20070410,000000,35.7132,36.0121,35.7054,36.0121,170901.87655182,0
+BOH.US,D,20070411,000000,35.9528,35.9528,35.3929,35.4201,262135.26319908,0
+BOH.US,D,20070412,000000,35.3033,35.4795,35.0979,35.4717,200341.47605687,0
+BOH.US,D,20070413,000000,35.386,35.8964,35.2847,35.8894,206786.84431522,0
+BOH.US,D,20070416,000000,36.0618,36.7171,36.0384,36.4903,344588.94091699,0
+BOH.US,D,20070417,000000,36.4503,36.5935,36.3344,36.5049,196676.1606786,0
+BOH.US,D,20070418,000000,36.3949,36.724,36.3949,36.5866,195945.97316558,0
+BOH.US,D,20070419,000000,36.3637,36.5866,35.9859,36.5477,229040.61818233,0
+BOH.US,D,20070420,000000,36.8398,36.8398,36.5789,36.8037,209273.17901143,0
+BOH.US,D,20070423,000000,36.798,36.8739,36.6267,36.8037,373440.07706768,0
+BOH.US,D,20070424,000000,36.8037,36.8652,36.1232,36.1971,353523.72483152,0
+BOH.US,D,20070425,000000,36.24,36.3111,35.9528,36.2098,290114.4876781,0
+BOH.US,D,20070426,000000,36.0959,36.5477,35.9382,36.4503,249989.09200861,0
+BOH.US,D,20070427,000000,36.4503,36.8933,36.3637,36.5049,251455.62895457,0
+BOH.US,D,20070430,000000,36.5331,36.5331,36.0813,36.1232,566456.05730128,0
+BOH.US,D,20070501,000000,36.0881,36.5594,35.9235,36.5399,357037.04618458,0
+BOH.US,D,20070502,000000,36.4299,36.8194,36.3189,36.6334,316764.79142316,0
+BOH.US,D,20070503,000000,36.6411,36.9012,36.612,36.8535,353960.19416069,0
+BOH.US,D,20070504,000000,36.8535,37.0569,36.8116,37.0404,292601.84936097,0
+BOH.US,D,20070507,000000,37.0404,37.3316,37.0267,37.1183,310324.5580981,0
+BOH.US,D,20070508,000000,37.0803,37.5574,37.0803,37.4542,331993.97655748,0
+BOH.US,D,20070509,000000,37.3111,37.5574,37.1017,37.3841,333312.62742486,0
+BOH.US,D,20070510,000000,37.2177,37.2838,37.0404,37.203,569240.21812799,0
+BOH.US,D,20070511,000000,37.242,37.3023,37.1183,37.2906,366849.90369072,0
+BOH.US,D,20070514,000000,37.242,37.3714,37.0404,37.1515,218642.3782818,0
+BOH.US,D,20070515,000000,37.1436,37.3841,36.907,36.9334,234019.4494947,0
+BOH.US,D,20070516,000000,37.1017,37.1592,36.9012,37.0803,237246.2415705,0
+BOH.US,D,20070517,000000,36.9986,37.1806,36.8739,37.1017,138245.75483754,0
+BOH.US,D,20070518,000000,37.1436,37.1806,36.9898,37.0053,266389.04193172,0
+BOH.US,D,20070521,000000,37.0404,37.3841,36.8602,37.3452,210300.16566827,0
+BOH.US,D,20070522,000000,37.2761,37.462,37.1134,37.3247,416493.41169583,0
+BOH.US,D,20070523,000000,37.3247,37.5574,37.1806,37.2351,171198.67569565,0
+BOH.US,D,20070524,000000,37.166,37.3773,36.7093,36.724,183204.14971414,0
+BOH.US,D,20070525,000000,36.7775,36.7775,36.4649,36.724,207367.09177632,0
+BOH.US,D,20070529,000000,36.612,36.7648,36.3871,36.5049,207956.58211735,0
+BOH.US,D,20070530,000000,36.3344,36.5662,36.24,36.5477,453252.34510419,0
+BOH.US,D,20070531,000000,36.5866,36.683,36.3257,36.5399,712024.22700211,0
+BOH.US,D,20070601,000000,36.5594,36.9772,36.4581,36.9772,340051.71386707,0
+BOH.US,D,20070604,000000,36.9567,36.9635,36.7424,36.8652,257451.17705722,0
+BOH.US,D,20070605,000000,36.7171,36.7492,36.4016,36.5165,190382.78644546,0
+BOH.US,D,20070606,000000,36.4435,36.4503,36.0959,36.2264,214695.66855955,0
+BOH.US,D,20070607,000000,36.0881,36.2264,35.5292,35.6041,292746.65447958,0
+BOH.US,D,20070608,000000,35.3355,35.7941,35.1884,35.76,558694.09214887,0
+BOH.US,D,20070611,000000,35.7278,36.0121,35.3559,35.9178,350008.34950516,0
+BOH.US,D,20070612,000000,35.7453,35.8496,35.2907,35.3101,302853.23016958,0
+BOH.US,D,20070613,000000,35.4348,35.869,35.3491,35.8087,254527.34604519,0
+BOH.US,D,20070614,000000,35.9098,36.1835,35.8369,35.9031,380318.8336952,0
+BOH.US,D,20070615,000000,35.9742,36.2264,35.869,35.9742,357183.90527652,0
+BOH.US,D,20070618,000000,36.0959,36.1835,35.9178,36.1494,263459.04899975,0
+BOH.US,D,20070619,000000,36.056,36.056,35.7726,35.9178,274884.27555712,0
+BOH.US,D,20070620,000000,35.9178,35.9382,35.3101,35.3715,164168.95202956,0
+BOH.US,D,20070621,000000,35.3715,35.4522,34.9946,35.2974,230506.12814165,0
+BOH.US,D,20070622,000000,35.1669,35.3033,34.5808,34.6286,575390.84121581,0
+BOH.US,D,20070625,000000,34.647,35.1669,34.6333,34.7142,253790.99661223,0
+BOH.US,D,20070626,000000,34.8514,35.09,34.7502,34.8116,257746.94921439,0
+BOH.US,D,20070627,000000,34.6684,35.5,34.6333,35.4717,253790.99661223,0
+BOH.US,D,20070628,000000,35.5088,35.8563,35.1932,35.5496,228607.22981314,0
+BOH.US,D,20070629,000000,35.5887,35.8436,35.2137,35.2624,268144.16212827,0
+BOH.US,D,20070702,000000,35.4474,35.7804,35.4474,35.6917,155968.46357467,0
+BOH.US,D,20070703,000000,35.7453,36.0384,35.7453,35.9449,121551.05974391,0
+BOH.US,D,20070705,000000,35.8496,36.0121,35.6917,35.8894,120081.44183797,0
+BOH.US,D,20070706,000000,35.8232,35.9654,35.7278,35.8369,177639.93600737,0
+BOH.US,D,20070709,000000,35.8436,35.9031,35.017,35.24,293476.8419926,0
+BOH.US,D,20070710,000000,35.0092,35.0092,34.3871,34.463,290114.4876781,0
+BOH.US,D,20070711,000000,34.3792,34.6196,34.3452,34.538,294066.33233363,0
+BOH.US,D,20070712,000000,34.7142,35.3626,34.6286,35.3626,265800.57857735,0
+BOH.US,D,20070713,000000,35.4348,35.7054,35.3559,35.5964,258919.76797651,0
+BOH.US,D,20070716,000000,35.4717,35.5681,35.0375,35.4055,176322.31212663,0
+BOH.US,D,20070717,000000,35.3929,35.5964,35.2974,35.3422,238415.97937264,0
+BOH.US,D,20070718,000000,35.1173,35.1611,34.4688,34.7775,345761.75967911,0
+BOH.US,D,20070719,000000,34.8584,35.0238,34.3792,34.9547,249106.91047038,0
+BOH.US,D,20070720,000000,34.9547,34.9547,34.2915,34.4426,237391.04668912,0
+BOH.US,D,20070723,000000,35.0297,36.0686,34.7005,34.9089,618736.86704117,0
+BOH.US,D,20070724,000000,34.5661,34.6966,33.015,33.2341,509635.96653815,0
+BOH.US,D,20070725,000000,33.4629,33.9741,33.1591,33.721,464093.21625382,0
+BOH.US,D,20070726,000000,33.1816,33.1816,32.2078,33.0354,620053.46393523,0
+BOH.US,D,20070727,000000,33.0628,33.7064,32.463,32.8982,454132.4726691,0
+BOH.US,D,20070730,000000,32.8105,33.3889,32.3676,33.1883,338146.65361862,0
+BOH.US,D,20070731,000000,33.2595,33.945,32.7911,32.7911,344296.2497198,0
+BOH.US,D,20070801,000000,32.6061,33.2204,32.3121,32.8982,287331.35383806,0
+BOH.US,D,20070802,000000,32.8369,33.4328,32.8369,33.2886,412829.12330421,0
+BOH.US,D,20070803,000000,33.199,33.4191,31.9429,31.9429,654472.92173932,0
+BOH.US,D,20070806,000000,32.092,33.1436,31.6022,33.1114,668087.68384907,0
+BOH.US,D,20070807,000000,32.904,34.4961,32.904,33.8154,520033.17945203,0
+BOH.US,D,20070808,000000,33.945,35.0783,33.0414,34.3082,641877.9573798,0
+BOH.US,D,20070809,000000,33.4474,34.1845,31.5564,32.0315,1011947.4642397,0
+BOH.US,D,20070810,000000,31.8894,33.682,31.4464,32.4152,893178.51134919,0
+BOH.US,D,20070813,000000,32.8982,33.4387,32.3325,33.0354,707483.91899221,0
+BOH.US,D,20070814,000000,33.0354,33.5749,32.6118,33.2069,504365.47101524,0
+BOH.US,D,20070815,000000,32.9839,33.9304,32.7288,33.0277,579636.40405519,0
+BOH.US,D,20070816,000000,32.9956,34.8661,32.8593,34.6119,777047.8871801,0
+BOH.US,D,20070817,000000,35.7405,36.9712,35.3033,36.6685,1047679.4109912,0
+BOH.US,D,20070820,000000,36.8037,37.0959,35.9859,36.4971,857740.28278153,0
+BOH.US,D,20070821,000000,36.2595,37.2761,36.0881,37.0053,533945.76769227,0
+BOH.US,D,20070822,000000,37.2838,38.128,36.9567,37.4416,625331.14836475,0
+BOH.US,D,20070823,000000,37.4747,37.4747,35.6101,35.7132,640412.44742048,0
+BOH.US,D,20070824,000000,35.7327,36.4075,34.9489,36.3637,594428.09287371,0
+BOH.US,D,20070827,000000,36.2526,36.4844,35.7532,35.8087,318962.54286881,0
+BOH.US,D,20070828,000000,35.4269,35.5496,34.6878,34.7697,349276.10801883,0
+BOH.US,D,20070829,000000,34.8661,35.1319,34.4152,35.1027,380173.00158993,0
+BOH.US,D,20070830,000000,34.6537,35.1397,34.2848,34.4561,441100.01199377,0
+BOH.US,D,20070831,000000,34.9186,35.3929,34.5661,35.1027,278543.42901546,0
+BOH.US,D,20070904,000000,34.8728,35.9178,34.8728,35.6451,297725.48579195,0
+BOH.US,D,20070905,000000,35.3295,35.4717,34.9089,35.1543,218642.3782818,0
+BOH.US,D,20070906,000000,35.2137,35.4124,34.8807,35.1319,223033.77322646,0
+BOH.US,D,20070907,000000,34.6286,35.0501,34.3938,34.5808,300214.90144815,0
+BOH.US,D,20070910,000000,34.6617,34.8728,33.9235,34.353,206492.0991447,0
+BOH.US,D,20070911,000000,34.5731,34.8728,34.2108,34.6333,252328.5676129,0
+BOH.US,D,20070912,000000,34.4757,34.7921,34.2108,34.5516,188040.2298812,0
+BOH.US,D,20070913,000000,34.8243,35.0852,34.3159,34.8807,242365.77005486,0
+BOH.US,D,20070914,000000,34.5106,35.1096,34.3209,34.9868,157284.03348209,0
+BOH.US,D,20070917,000000,34.9596,35.0024,34.647,34.6771,285281.488471,0
+BOH.US,D,20070918,000000,34.8943,36.4971,34.6684,36.4971,439784.44208635,0
+BOH.US,D,20070919,000000,36.3257,37.3247,36.3257,37.1076,612883.04309716,0
+BOH.US,D,20070920,000000,37.1251,37.1398,36.5935,36.7698,278691.31509404,0
+BOH.US,D,20070921,000000,37.0112,37.0112,36.3257,36.4649,463503.7259128,0
+BOH.US,D,20070924,000000,36.3501,36.573,35.7872,35.8436,270634.60477111,0
+BOH.US,D,20070925,000000,35.6646,35.6967,35.279,35.5496,230359.26904972,0
+BOH.US,D,20070926,000000,35.7804,36.7648,35.6235,36.0316,188182.98102651,0
+BOH.US,D,20070927,000000,36.0959,36.2926,35.9654,36.2176,260971.68731688,0
+BOH.US,D,20070928,000000,36.0745,36.3501,35.7327,36.0881,254963.81537435,0
+BOH.US,D,20071001,000000,35.7327,36.5662,35.685,36.2789,269164.98686516,0
+BOH.US,D,20071002,000000,36.3257,36.5477,36.1583,36.4435,228752.03493176,0
+BOH.US,D,20071003,000000,36.3043,36.4581,36.0881,36.4357,307102.90095559,0
+BOH.US,D,20071004,000000,36.6334,36.8398,36.3637,36.4153,155087.3090231,0
+BOH.US,D,20071005,000000,36.7424,37.0803,36.3413,36.798,395553.15376281,0
+BOH.US,D,20071008,000000,36.8194,38.1972,36.6607,36.7492,494991.13681158,0
+BOH.US,D,20071009,000000,36.9411,36.9411,36.3578,36.7775,213517.71486416,0
+BOH.US,D,20071010,000000,36.6685,36.8806,36.0745,36.274,326868.28615318,0
+BOH.US,D,20071011,000000,36.6334,36.7648,36.1835,36.4708,286157.50808928,0
+BOH.US,D,20071012,000000,36.4357,36.612,35.7658,35.8301,266674.54422232,0
+BOH.US,D,20071015,000000,35.8165,36.129,35.017,35.2546,204000.6295152,0
+BOH.US,D,20071016,000000,35.2546,35.3491,34.3452,34.3666,299194.07671124,0
+BOH.US,D,20071017,000000,34.5857,34.7921,34.0696,34.3938,532043.7884038,0
+BOH.US,D,20071018,000000,34.1465,34.3403,34.0092,34.1329,550346.74460205,0
+BOH.US,D,20071019,000000,34.2059,34.5243,33.6996,33.6996,567628.8760634,0
+BOH.US,D,20071022,000000,33.9002,35.8301,33.274,35.3033,1091324.2899337,0
+BOH.US,D,20071023,000000,34.8584,36.3111,34.8584,35.8436,911485.57549406,0
+BOH.US,D,20071024,000000,35.5234,36.0316,34.6966,35.7532,961424.85565634,0
+BOH.US,D,20071025,000000,36.0881,37.1398,35.7726,36.0004,1100404.9059536,0
+BOH.US,D,20071026,000000,36.1767,36.4649,35.8496,36.274,801800.31958331,0
+BOH.US,D,20071029,000000,36.3501,36.3705,35.6451,36.2098,505098.73948823,0
+BOH.US,D,20071030,000000,36.0316,36.3344,35.2546,36.2098,434508.81163016,0
+BOH.US,D,20071031,000000,36.24,36.5331,35.6235,36.2984,483867.84433133,0
+BOH.US,D,20071101,000000,35.3929,35.5681,34.7638,35.0589,591353.29482312,0
+BOH.US,D,20071102,000000,35.4055,35.4931,33.9839,34.2351,751710.07238247,0
+BOH.US,D,20071105,000000,33.8729,34.3159,33.5836,33.9527,559134.66942465,0
+BOH.US,D,20071106,000000,33.8797,34.6119,33.3889,34.6119,851586.57873372,0
+BOH.US,D,20071107,000000,34.1913,34.1981,32.9625,33.0092,546976.17439429,0
+BOH.US,D,20071108,000000,33.2955,34.3666,32.9391,34.1553,780340.40640193,0
+BOH.US,D,20071109,000000,33.6996,35.3977,33.3889,34.8514,782322.49064964,0
+BOH.US,D,20071112,000000,34.7638,35.7804,34.4912,35.0238,852172.98811478,0
+BOH.US,D,20071113,000000,35.3355,36.2526,35.1728,36.1027,426604.09533244,0
+BOH.US,D,20071114,000000,36.1894,36.5253,35.4522,35.5155,429086.32208203,0
+BOH.US,D,20071115,000000,35.2254,35.4474,34.5457,34.836,597359.11279233,0
+BOH.US,D,20071116,000000,34.9489,35.2137,34.2215,34.5731,767820.41206836,0
+BOH.US,D,20071119,000000,34.2497,34.3871,33.4629,33.7064,790082.40182874,0
+BOH.US,D,20071120,000000,33.5468,34.127,32.4766,33.2886,1026593.3209529,0
+BOH.US,D,20071121,000000,32.9313,34.0958,32.7911,33.4328,719346.64186539,0
+BOH.US,D,20071123,000000,33.7589,34.7697,33.7151,34.3871,304754.18247139,0
+BOH.US,D,20071126,000000,34.0958,34.3452,32.9108,32.9108,612735.15701857,0
+BOH.US,D,20071127,000000,33.0628,33.9002,32.9897,33.6217,644656.98327322,0
+BOH.US,D,20071128,000000,33.6217,35.2974,33.6217,35.2137,615232.78856802,0
+BOH.US,D,20071129,000000,35.0297,35.0501,34.4367,34.9012,571171.9800295,0
+BOH.US,D,20071130,000000,35.3228,36.2663,35.2907,35.5555,1420093.5283887,0
+BOH.US,D,20071203,000000,35.3159,35.8436,34.8728,35.3626,569680.79540377,0
+BOH.US,D,20071204,000000,34.9089,35.4055,34.4824,35.0501,638605.97789109,0
+BOH.US,D,20071205,000000,35.5496,35.5964,34.9158,35.4931,310030.83991425,0
+BOH.US,D,20071206,000000,35.4572,36.6334,35.3559,36.6334,648761.84894062,0
+BOH.US,D,20071207,000000,36.6411,36.8261,35.6917,35.8758,549178.03378656,0
+BOH.US,D,20071210,000000,36.0472,36.6481,35.7405,36.4971,515783.50866602,0
+BOH.US,D,20071211,000000,35.6917,36.0384,34.164,34.2273,1087805.8336473,0
+BOH.US,D,20071212,000000,34.9547,35.0647,33.3753,33.8212,743290.83576968,0
+BOH.US,D,20071213,000000,33.5136,33.8632,33.0023,33.7648,687421.73465079,0
+BOH.US,D,20071214,000000,33.4474,33.5291,32.8446,32.9391,460428.92786221,0
+BOH.US,D,20071217,000000,32.9683,33.7463,32.756,33.0978,648467.1037701,0
+BOH.US,D,20071218,000000,33.2545,33.6217,32.6402,33.3967,515056.40211297,0
+BOH.US,D,20071219,000000,33.4552,33.9741,33.0784,33.57,494700.4995877,0
+BOH.US,D,20071220,000000,33.6635,33.9664,33.2137,33.8573,526991.01405214,0
+BOH.US,D,20071221,000000,33.9741,35.5088,33.3889,35.3491,1246704.2901541,0
+BOH.US,D,20071224,000000,35.3559,35.6372,35.0706,35.4795,209740.45794029,0
+BOH.US,D,20071226,000000,35.0852,35.4931,35.0092,35.386,336424.3969951,0
+BOH.US,D,20071227,000000,35.1319,35.1932,34.4367,34.5457,339632.70331108,0
+BOH.US,D,20071228,000000,34.8243,34.9265,34.2565,34.463,482768.9686085,0
+BOH.US,D,20071231,000000,34.4824,35.0706,34.1329,34.9186,437303.24232342,0
+BOH.US,D,20080102,000000,34.9186,34.9946,33.8933,34.0696,713930.31423721,0
+BOH.US,D,20080103,000000,34.2059,34.4912,33.5622,33.6023,701337.40385101,0
+BOH.US,D,20080104,000000,33.6023,33.6023,32.3743,32.5155,789937.59671012,0
+BOH.US,D,20080107,000000,32.5506,33.3304,32.0861,32.9546,871509.09288982,0
+BOH.US,D,20080108,000000,32.9839,33.2069,31.1454,31.234,875837.84164841,0
+BOH.US,D,20080109,000000,31.0841,31.2196,30.019,31.0686,1760437.933453,0
+BOH.US,D,20080110,000000,30.7482,32.0549,30.4571,31.5263,844417.1848823,0
+BOH.US,D,20080111,000000,31.35,32.0803,30.831,31.1708,721687.14445634,0
+BOH.US,D,20080114,000000,31.3236,31.5417,30.5583,31.0841,630456.83876905,0
+BOH.US,D,20080115,000000,30.7258,30.8913,29.8738,30.4726,703530.02036337,0
+BOH.US,D,20080116,000000,30.4278,31.4591,30.2087,30.7891,1046514.8081224,0
+BOH.US,D,20080117,000000,30.8183,30.8768,29.7034,29.7715,808457.24709297,0
+BOH.US,D,20080118,000000,30.019,30.0511,28.9098,29.4113,1069753.4621934,0
+BOH.US,D,20080122,000000,27.9614,31.2196,27.9614,30.6752,1111446.0395013,0
+BOH.US,D,20080123,000000,29.5807,33.8515,29.5807,33.3179,1827757.9357957,0
+BOH.US,D,20080124,000000,33.5418,33.682,32.5456,33.2341,889922.963647,0
+BOH.US,D,20080125,000000,33.7064,33.7064,32.4152,32.5028,785177.51355566,0
+BOH.US,D,20080128,000000,31.4785,32.7141,28.0169,32.7141,1723263.0704486,0
+BOH.US,D,20080129,000000,32.756,33.1659,32.092,33.0414,799136.31619547,0
+BOH.US,D,20080130,000000,33.0092,34.1406,32.7141,33.239,992541.52437201,0
+BOH.US,D,20080131,000000,32.681,34.5857,32.1932,34.3266,1129246.7992243,0
+BOH.US,D,20080201,000000,34.3209,34.8865,33.9741,34.7852,1038466.3136927,0
+BOH.US,D,20080204,000000,34.647,34.941,33.6908,34.3209,994732.08691106,0
+BOH.US,D,20080205,000000,33.945,34.5857,33.2672,33.2672,920268.36538338,0
+BOH.US,D,20080206,000000,33.4629,33.7775,33.0414,33.2204,947981.60031828,0
+BOH.US,D,20080207,000000,33.1114,34.0403,32.8038,33.4191,955665.51448478,0
+BOH.US,D,20080208,000000,33.6157,33.945,32.7911,33.5057,912578.28929695,0
+BOH.US,D,20080211,000000,33.4726,33.8436,32.8593,33.3753,845598.21953768,0
+BOH.US,D,20080212,000000,33.7589,34.3452,33.4474,33.8515,1159826.3539184,0
+BOH.US,D,20080213,000000,34.0764,34.3082,33.274,33.4843,950503.87954749,0
+BOH.US,D,20080214,000000,33.5291,33.5963,32.4902,32.5028,974727.41382243,0
+BOH.US,D,20080215,000000,32.4766,32.6743,32.0315,32.6061,678391.44097718,0
+BOH.US,D,20080219,000000,32.7288,32.8222,32.092,32.1552,863277.79483522,0
+BOH.US,D,20080220,000000,31.9352,33.3675,31.8835,33.1163,630207.28101143,0
+BOH.US,D,20080221,000000,33.426,33.6635,32.6479,32.7288,476962.38605071,0
+BOH.US,D,20080222,000000,32.8446,33.1816,32.1231,33.1659,626827.46792377,0
+BOH.US,D,20080225,000000,33.1738,34.3403,32.8038,34.2351,860761.67752596,0
+BOH.US,D,20080226,000000,33.7589,34.4561,33.7589,34.0998,595673.82768845,0
+BOH.US,D,20080227,000000,33.7648,34.2799,33.4552,33.8515,833281.56856217,0
+BOH.US,D,20080228,000000,33.7268,33.7268,33.1952,33.2595,558448.64233788,0
+BOH.US,D,20080229,000000,32.9752,33.4387,32.7141,32.7911,1142053.3228351,0
+BOH.US,D,20080303,000000,32.5506,33.1358,32.4766,32.6596,656814.45131691,0
+BOH.US,D,20080304,000000,32.3676,32.7083,31.8066,32.4766,638533.06183846,0
+BOH.US,D,20080305,000000,32.571,33.13,32.0218,32.1163,601886.06997569,0
+BOH.US,D,20080306,000000,32.0315,32.162,31.3958,31.4035,471576.86802223,0
+BOH.US,D,20080307,000000,31.1845,32.0997,31.0433,31.6089,843679.8084627,0
+BOH.US,D,20080310,000000,31.6295,32.162,31.4648,31.6158,680707.29588836,0
+BOH.US,D,20080311,000000,32.2312,33.9089,32.2244,33.9089,848808.57982697,0
+BOH.US,D,20080312,000000,33.8212,34.6537,33.1591,33.1816,787164.73273665,0
+BOH.US,D,20080313,000000,33.0023,33.8729,32.1854,33.6568,868642.77313057,0
+BOH.US,D,20080314,000000,33.9741,34.0482,32.7083,32.9956,1087453.577224,0
+BOH.US,D,20080317,000000,32.0997,33.6023,31.9206,33.2886,908403.58853688,0
+BOH.US,D,20080318,000000,33.7395,34.5457,33.199,34.5457,779503.41227661,0
+BOH.US,D,20080319,000000,34.4824,35.0979,34.0326,34.0764,857085.06529445,0
+BOH.US,D,20080320,000000,34.1406,35.8827,34.0764,35.8827,834950.42187953,0
+BOH.US,D,20080324,000000,35.8827,36.1426,34.8728,34.941,1326525.8010705,0
+BOH.US,D,20080325,000000,34.8865,35.9528,34.4961,35.575,787431.74926743,0
+BOH.US,D,20080326,000000,35.4269,35.4572,34.5661,34.7775,542909.3072332,0
+BOH.US,D,20080327,000000,34.941,34.9683,34.0053,34.0998,618658.81605524,0
+BOH.US,D,20080328,000000,34.1777,34.5808,33.3967,33.498,467743.12683224,0
+BOH.US,D,20080331,000000,33.6508,34.4095,33.3304,33.8436,640517.20005948,0
+BOH.US,D,20080401,000000,34.6196,35.09,34.2497,35.09,846971.30069787,0
+BOH.US,D,20080402,000000,35.1806,35.5234,34.4152,34.9761,544502.16353796,0
+BOH.US,D,20080403,000000,34.9012,34.9683,34.3209,34.7697,744081.61549545,0
+BOH.US,D,20080404,000000,34.6878,34.6878,33.7697,33.7853,486416.8252136,0
+BOH.US,D,20080407,000000,33.9741,34.2176,33.5468,33.8797,770604.57289507,0
+BOH.US,D,20080408,000000,33.6752,34.0092,33.2886,33.721,782368.7050492,0
+BOH.US,D,20080409,000000,33.8359,34.127,33.3374,33.4387,984605.9984746,0
+BOH.US,D,20080410,000000,33.3374,33.6157,32.6061,32.8884,926817.45929406,0
+BOH.US,D,20080411,000000,32.6665,33.5351,32.6118,33.0481,862991.26555796,0
+BOH.US,D,20080414,000000,32.9839,33.13,31.8358,31.8835,504906.6929834,0
+BOH.US,D,20080415,000000,31.8835,32.5028,31.8835,32.2692,569390.15817988,0
+BOH.US,D,20080416,000000,32.5456,33.4056,32.5456,33.2886,568473.05909532,0
+BOH.US,D,20080417,000000,33.1163,33.8359,32.829,33.6304,456486.32608659,0
+BOH.US,D,20080418,000000,33.9381,35.2974,33.8154,34.0998,520601.10307326,0
+BOH.US,D,20080421,000000,34.7775,35.5088,34.0891,34.83,1125178.9050765,0
+BOH.US,D,20080422,000000,34.7005,35.4124,34.4757,35.0443,846165.11617226,0
+BOH.US,D,20080423,000000,35.2001,35.76,35.0024,35.0852,852144.23248839,0
+BOH.US,D,20080424,000000,35.1932,36.7843,35.0979,36.6957,661937.06076125,0
+BOH.US,D,20080425,000000,36.7307,37.1436,36.0121,37.0803,461254.6251343,0
+BOH.US,D,20080428,000000,37.0648,37.5574,36.7171,37.3773,520062.96206508,0
+BOH.US,D,20080429,000000,37.2488,37.5574,37.1729,37.2595,617030.01521749,0
+BOH.US,D,20080430,000000,37.4338,37.8798,37.1134,37.4416,761481.85042234,0
+BOH.US,D,20080501,000000,37.352,39.1222,37.2527,38.8135,719724.57295511,0
+BOH.US,D,20080502,000000,38.8204,39.1747,37.7687,38.1368,662927.07589844,0
+BOH.US,D,20080505,000000,37.8798,38.2166,37.5078,37.9246,616723.97319375,0
+BOH.US,D,20080506,000000,37.8593,38.3754,36.7171,38.3209,708009.73616051,0
+BOH.US,D,20080507,000000,38.3968,38.464,37.2975,37.4182,424492.61076597,0
+BOH.US,D,20080508,000000,37.7055,37.7055,36.9274,37.2527,710925.35127929,0
+BOH.US,D,20080509,000000,37.1592,37.6938,36.8806,37.4542,443610.99436975,0
+BOH.US,D,20080512,000000,37.5711,38.2624,37.4259,38.1651,411395.44993126,0
+BOH.US,D,20080513,000000,38.0823,38.1534,37.686,37.944,273231.85402627,0
+BOH.US,D,20080514,000000,38.1796,38.2731,37.6938,38.1835,377228.63084476,0
+BOH.US,D,20080515,000000,38.2731,38.6218,38.0414,38.6218,404016.55080185,0
+BOH.US,D,20080516,000000,38.5604,38.6675,37.4134,37.5146,491406.9533792,0
+BOH.US,D,20080519,000000,37.3247,37.7629,37.0053,37.2527,708976.13060461,0
+BOH.US,D,20080520,000000,37.1436,37.1729,36.7307,36.8398,736207.70879744,0
+BOH.US,D,20080521,000000,36.8398,37.5574,36.8398,37.0803,689229.23116683,0
+BOH.US,D,20080522,000000,36.9334,37.5574,36.7698,37.1592,504355.20114867,0
+BOH.US,D,20080523,000000,37.0891,37.3841,36.6207,37.1953,552602.00730048,0
+BOH.US,D,20080527,000000,37.1864,37.5204,37.0336,37.4182,337055.99378905,0
+BOH.US,D,20080528,000000,37.4134,37.4805,36.168,36.6762,486965.23608836,0
+BOH.US,D,20080529,000000,36.4357,37.4542,36.3501,37.2682,418332.74479823,0
+BOH.US,D,20080530,000000,37.2527,37.352,36.5662,36.9411,530402.66372617,0
+BOH.US,D,20080602,000000,36.8739,36.9411,36.2984,36.6334,336115.27401139,0
+BOH.US,D,20080603,000000,36.6889,36.835,36.0121,36.612,591557.66516783,0
+BOH.US,D,20080604,000000,36.4153,36.8116,36.1359,36.6267,613222.97568057,0
+BOH.US,D,20080605,000000,36.6411,37.4747,36.5866,37.3452,486226.83268208,0
+BOH.US,D,20080606,000000,37.0267,37.0267,36.1894,36.1894,540987.81519825,0
+BOH.US,D,20080609,000000,36.4211,36.9567,35.4572,35.7804,745492.69516195,0
+BOH.US,D,20080610,000000,35.4649,36.5935,35.4649,36.24,1000722.5000804,0
+BOH.US,D,20080611,000000,35.98,36.274,35.1806,35.3228,453337.5849967,0
+BOH.US,D,20080612,000000,35.5429,35.9528,35.0706,35.2322,1062835.6800729,0
+BOH.US,D,20080613,000000,35.5,35.5,34.0958,34.8728,976388.05124654,0
+BOH.US,D,20080616,000000,34.8174,35.5369,34.4757,35.1932,1042692.3637857,0
+BOH.US,D,20080617,000000,35.1096,35.2137,33.9002,34.1134,928715.33063592,0
+BOH.US,D,20080618,000000,33.8077,34.2654,33.1591,33.9791,822175.73485507,0
+BOH.US,D,20080619,000000,34.0403,34.3266,33.2204,34.2848,1183761.3049428,0
+BOH.US,D,20080620,000000,34.1406,35.76,34.0482,35.279,1888176.5878044,0
+BOH.US,D,20080623,000000,35.3422,35.5555,34.4824,34.5106,1591306.5818976,0
+BOH.US,D,20080624,000000,34.4309,34.982,33.8632,34.3792,1330461.2139395,0
+BOH.US,D,20080625,000000,34.7229,35.76,34.2215,34.3938,706866.70001144,0
+BOH.US,D,20080626,000000,33.9595,34.6771,33.792,33.8885,603626.81235904,0
+BOH.US,D,20080627,000000,33.8077,34.4016,33.3675,33.5468,870078.50047683,0
+BOH.US,D,20080630,000000,33.6996,33.6996,32.5302,32.6402,1030812.1821393,0
+BOH.US,D,20080701,000000,32.463,33.3257,32.0501,32.756,1264761.7965413,0
+BOH.US,D,20080702,000000,32.7288,33.5963,32.1075,32.1075,695915.94128954,0
+BOH.US,D,20080703,000000,32.2593,32.463,31.4327,31.5417,470950.40616156,0
+BOH.US,D,20080707,000000,31.5057,31.7512,29.5661,30.1415,1600419.0345038,0
+BOH.US,D,20080708,000000,30.2156,31.7122,29.8436,31.6353,1657544.1403039,0
+BOH.US,D,20080709,000000,31.6353,31.9489,30.0033,30.2282,1160206.3389815,0
+BOH.US,D,20080710,000000,29.9635,31.0754,29.6021,30.2087,1158396.7884921,0
+BOH.US,D,20080711,000000,29.9127,30.4512,29.1981,29.9127,1286869.7383031,0
+BOH.US,D,20080714,000000,30.2282,30.3451,27.0685,27.0812,2242003.2736997,0
+BOH.US,D,20080715,000000,26.6431,27.9341,25.5787,26.8631,2358629.932424,0
+BOH.US,D,20080716,000000,27.0053,30.4883,27.0053,30.4883,2407456.9860369,0
+BOH.US,D,20080717,000000,30.6314,31.8835,29.4288,31.5263,1822003.7295574,0
+BOH.US,D,20080718,000000,31.5748,33.0481,30.8835,32.9313,1931784.4952272,0
+BOH.US,D,20080721,000000,32.9625,33.015,31.1581,31.3889,1464607.2380429,0
+BOH.US,D,20080722,000000,31.0686,33.3548,30.1825,33.3501,1316820.7771633,0
+BOH.US,D,20080723,000000,33.3257,34.9089,32.8222,33.3617,1775391.8861633,0
+BOH.US,D,20080724,000000,33.3374,33.57,31.7512,32.0375,1150985.0257897,0
+BOH.US,D,20080725,000000,32.162,32.9391,31.3558,31.7999,1298531.1717916,0
+BOH.US,D,20080728,000000,31.9703,34.4688,31.9703,32.8807,2497919.1057049,0
+BOH.US,D,20080729,000000,33.0852,35.1173,33.0852,35.1173,1670561.1961794,0
+BOH.US,D,20080730,000000,35.2847,35.8165,34.1134,35.0238,1348526.93622,0
+BOH.US,D,20080731,000000,34.7775,35.1884,34.0823,34.4095,1000412.3501101,0
+BOH.US,D,20080801,000000,34.4367,35.4931,33.9839,35.3101,1167151.8497416,0
+BOH.US,D,20080804,000000,35.3783,36.1894,34.8243,35.8613,1133796.3501142,0
+BOH.US,D,20080805,000000,36.3754,37.352,35.9382,37.3316,1298513.7130184,0
+BOH.US,D,20080806,000000,37.1806,37.4669,36.4016,37.3023,1019877.8552038,0
+BOH.US,D,20080807,000000,37.018,37.4747,35.9742,36.2867,901847.3057196,0
+BOH.US,D,20080808,000000,36.3637,37.5146,35.9098,37.3023,1222139.796309,0
+BOH.US,D,20080811,000000,37.3657,38.4357,37.1017,38.1796,1134328.3292023,0
+BOH.US,D,20080812,000000,37.7687,38.7445,37.018,37.1319,1569946.2864219,0
+BOH.US,D,20080813,000000,36.9772,37.61,36.2984,36.4435,1829863.2584422,0
+BOH.US,D,20080814,000000,36.4708,37.3316,36.0813,37.3316,1554810.5570733,0
+BOH.US,D,20080815,000000,37.5204,38.4981,37.0267,37.5652,784132.041139,0
+BOH.US,D,20080818,000000,37.6714,37.8593,36.9411,37.2975,1225887.2706198,0
+BOH.US,D,20080819,000000,36.8652,37.0482,35.5496,35.9449,1184973.1491979,0
+BOH.US,D,20080820,000000,36.0054,36.129,34.6617,35.6295,872794.88018418,0
+BOH.US,D,20080821,000000,35.3228,35.7453,35.017,35.3159,642981.9680359,0
+BOH.US,D,20080822,000000,35.5827,36.2595,34.941,36.0384,777273.8242446,0
+BOH.US,D,20080825,000000,35.8232,35.8894,35.0024,35.1465,770183.50836576,0
+BOH.US,D,20080826,000000,35.0783,35.6295,34.5992,35.4055,807433.34139609,0
+BOH.US,D,20080827,000000,35.3159,35.6646,34.8943,35.1884,538609.314101,0
+BOH.US,D,20080828,000000,35.76,36.1494,35.0443,36.1494,622958.80918744,0
+BOH.US,D,20080829,000000,36.0881,36.3189,35.5088,36.1095,696104.9068344,0
+BOH.US,D,20080902,000000,36.3413,36.7171,35.5964,36.2663,864373.58959807,0
+BOH.US,D,20080903,000000,36.2789,36.7912,35.8301,36.7912,864578.98692944,0
+BOH.US,D,20080904,000000,36.2926,36.7571,35.2907,35.3101,682127.61843477,0
+BOH.US,D,20080905,000000,35.0647,36.7093,34.6286,36.6607,951994.03718656,0
+BOH.US,D,20080908,000000,38.2166,38.7502,36.7036,37.9888,960956.54974082,0
+BOH.US,D,20080909,000000,38.1592,38.1592,36.8876,36.9712,1190280.6162405,0
+BOH.US,D,20080910,000000,37.0725,37.8972,35.6168,37.3841,1242844.8742976,0
+BOH.US,D,20080911,000000,36.7843,38.1368,36.0745,38.0142,1055102.4705469,0
+BOH.US,D,20080912,000000,37.686,38.9148,37.6646,38.4581,918224.66193626,0
+BOH.US,D,20080915,000000,37.3383,39.093,36.8739,37.535,1070651.0485315,0
+BOH.US,D,20080916,000000,36.8739,39.0308,36.8739,39.0308,1992000.8308645,0
+BOH.US,D,20080917,000000,38.5273,39.5351,37.1398,37.352,1445609.011878,0
+BOH.US,D,20080918,000000,37.7541,41.9967,37.7541,41.9967,2667977.8262115,0
+BOH.US,D,20080919,000000,42.573,47.7981,40.9714,47.7981,1973787.2225055,0
+BOH.US,D,20080922,000000,47.5264,47.5264,36.8194,37.0336,731992.95555776,0
+BOH.US,D,20080923,000000,37.2177,41.133,36.8806,38.389,1053726.3084267,0
+BOH.US,D,20080924,000000,39.6217,41.1534,38.868,39.3676,590092.15520851,0
+BOH.US,D,20080925,000000,39.6217,39.6519,37.6236,37.7541,361840.26277864,0
+BOH.US,D,20080926,000000,37.7541,39.4329,37.0891,37.535,273420.81957113,0
+BOH.US,D,20080929,000000,37.535,38.3608,36.3705,36.5331,422368.80235962,0
+BOH.US,D,20080930,000000,37.391,38.238,35.5827,36.4971,593925.89639851,0
+BOH.US,D,20081001,000000,36.9411,38.7376,35.6967,38.6489,563122.45861317,0
+BOH.US,D,20081002,000000,38.8204,38.8204,36.5866,36.7093,256701.47679773,0
+BOH.US,D,20081003,000000,37.0891,39.4757,36.1894,36.1894,403561.59571286,0
+BOH.US,D,20081006,000000,35.5681,38.1972,32.7288,34.1777,556761.30326069,0
+BOH.US,D,20081007,000000,34.4493,36.0959,33.056,33.1163,1034304.9637591,0
+BOH.US,D,20081008,000000,33.608,34.8243,31.8183,32.6743,580814.3577506,0
+BOH.US,D,20081009,000000,33.1056,33.3043,30.9674,31.242,1590859.8427018,0
+BOH.US,D,20081010,000000,30.8183,32.2546,29.0228,31.3889,1484986.7612613,0
+BOH.US,D,20081013,000000,32.3121,33.2204,30.9001,33.2204,1003884.5919968,0
+BOH.US,D,20081014,000000,33.9664,35.2907,33.8291,35.279,1483142.2932256,0
+BOH.US,D,20081015,000000,34.6537,35.5,33.6217,33.6217,984982.90257766,0
+BOH.US,D,20081016,000000,33.5622,35.4931,32.2468,35.0852,773937.14459652,0
+BOH.US,D,20081017,000000,34.3597,34.9683,33.4056,33.5214,805882.59154426,0
+BOH.US,D,20081020,000000,33.6752,34.6286,33.5749,34.5925,487605.04877557,0
+BOH.US,D,20081021,000000,34.3159,35.2546,33.7268,34.0998,512512.55616397,0
+BOH.US,D,20081022,000000,33.8573,34.2731,32.3032,32.7979,503229.62377277,0
+BOH.US,D,20081023,000000,32.7774,33.2137,30.2838,31.4259,474348.70500905,0
+BOH.US,D,20081024,000000,30.4571,32.5934,30.3782,31.5417,686220.16026229,0
+BOH.US,D,20081027,000000,31.1708,31.1708,28.8582,29.4648,1682815.2009689,0
+BOH.US,D,20081028,000000,29.8972,31.9429,28.0851,31.9429,1299308.6006908,0
+BOH.US,D,20081029,000000,31.7181,33.6217,31.2527,32.5379,936467.02592176,0
+BOH.US,D,20081030,000000,32.9391,34.1406,32.5778,33.9664,616464.14556957,0
+BOH.US,D,20081031,000000,33.7463,35.1806,33.5291,34.6286,468217.5946677,0
+BOH.US,D,20081103,000000,34.4493,35.6235,34.2565,35.3783,404237.35293306,0
+BOH.US,D,20081104,000000,35.5827,36.7843,34.8174,36.6003,939460.69202645,0
+BOH.US,D,20081105,000000,36.3413,36.3413,33.6568,33.7151,1016810.2460599,0
+BOH.US,D,20081106,000000,33.498,34.0823,31.6635,31.9079,865120.2088976,0
+BOH.US,D,20081107,000000,32.0375,32.347,31.4989,32.276,355520.18689243,0
+BOH.US,D,20081110,000000,32.347,32.5028,31.4396,31.6557,459521.07165756,0
+BOH.US,D,20081111,000000,31.4396,32.2847,31.1991,31.4785,355866.28139578,0
+BOH.US,D,20081112,000000,31.1785,31.7375,29.8134,29.8893,614981.17683709,0
+BOH.US,D,20081113,000000,29.9692,31.6479,28.4755,31.6479,751714.1803291,0
+BOH.US,D,20081114,000000,31.2604,31.9429,29.5739,29.6791,546188.4756285,0
+BOH.US,D,20081117,000000,29.6158,30.2769,29.0228,29.0744,609952.02317854,0
+BOH.US,D,20081118,000000,29.0744,29.5135,27.4162,28.718,564013.88303131,0
+BOH.US,D,20081119,000000,28.5417,29.1386,26.8826,26.8826,584074.01339942,0
+BOH.US,D,20081120,000000,26.3177,27.4493,25.493,25.5115,972345.83176521,0
+BOH.US,D,20081121,000000,25.9944,28.0042,24.7988,27.6002,1198035.3924863,0
+BOH.US,D,20081124,000000,28.0042,30.386,27.2604,29.9284,1035607.1828401,0
+BOH.US,D,20081125,000000,30.011,30.3597,28.0851,30.0792,867686.64855304,0
+BOH.US,D,20081126,000000,29.7803,30.5895,29.6021,30.3714,445936.09216084,0
+BOH.US,D,20081128,000000,30.0656,30.4619,29.5661,30.4619,248756.7080204,0
+BOH.US,D,20081201,000000,29.9819,30.0451,25.862,25.862,826032.06975151,0
+BOH.US,D,20081202,000000,26.0208,27.9029,25.9478,27.866,687502.86659669,0
+BOH.US,D,20081203,000000,27.1863,28.6323,26.234,27.6557,816326.0188577,0
+BOH.US,D,20081204,000000,27.4931,28.867,27.197,27.9477,803180.58965011,0
+BOH.US,D,20081205,000000,27.5028,29.5291,26.9351,29.5291,696263.06277955,0
+BOH.US,D,20081208,000000,29.8017,30.4435,29.3354,30.1056,806813.04145536,0
+BOH.US,D,20081209,000000,29.9966,29.9966,27.6945,28.1192,784621.91377431,0
+BOH.US,D,20081210,000000,28.347,28.7803,27.7871,28.5223,427002.5661553,0
+BOH.US,D,20081211,000000,28.385,28.6323,26.9829,27.2448,1170919.8637857,0
+BOH.US,D,20081212,000000,26.5768,28.2768,26.3625,27.8903,801743.83531718,0
+BOH.US,D,20081215,000000,27.8972,28.197,26.9575,27.3276,602379.02357098,0
+BOH.US,D,20081216,000000,27.5554,29.3879,27.5554,29.0472,1039573.4053087,0
+BOH.US,D,20081217,000000,28.3392,29.1824,28.2194,28.5934,585336.18000068,0
+BOH.US,D,20081218,000000,28.5496,29.534,28.1328,29.0335,957994.72022249,0
+BOH.US,D,20081219,000000,29.1679,29.5291,28.3918,28.9235,984166.44818546,0
+BOH.US,D,20081222,000000,28.8271,28.867,27.9273,28.42,581667.78366243,0
+BOH.US,D,20081223,000000,28.5583,28.7258,27.8815,27.9341,635611.28479974,0
+BOH.US,D,20081224,000000,27.8738,28.8017,27.8738,28.7891,255115.80939956,0
+BOH.US,D,20081226,000000,28.8017,29.1269,28.4609,29.0141,433262.04982875,0
+BOH.US,D,20081229,000000,29.0539,29.1192,27.9614,28.4531,513851.7467645,0
+BOH.US,D,20081230,000000,28.6109,29.5934,28.4755,29.5661,380547.85171968,0
+BOH.US,D,20081231,000000,29.6908,30.8699,29.6829,30.8436,723179.35606873,0
+BOH.US,D,20090102,000000,30.8358,30.8913,29.8592,30.5836,450231.97734642,0
+BOH.US,D,20090105,000000,29.4911,29.5058,27.9975,28.1192,1250861.532141,0
+BOH.US,D,20090106,000000,28.1464,28.3198,27.4804,27.8046,590496.78795131,0
+BOH.US,D,20090107,000000,27.6829,27.6829,26.234,26.3577,813383.70208584,0
+BOH.US,D,20090108,000000,26.493,26.9195,26.0519,26.27,528601.32913007,0
+BOH.US,D,20090109,000000,26.3839,26.4053,25.6352,25.7841,1110634.7200423,0
+BOH.US,D,20090112,000000,25.8105,25.8484,24.2487,24.5145,886277.16101521,0
+BOH.US,D,20090113,000000,24.3995,25.6409,24.2818,25.4629,1014933.9414378,0
+BOH.US,D,20090114,000000,25.1074,25.3538,24.5096,24.7988,1260678.4975937,0
+BOH.US,D,20090115,000000,24.8601,25.572,23.5642,25.085,1502499.9647204,0
+BOH.US,D,20090116,000000,25.8406,25.8406,23.8582,24.3343,1214456.9091292,0
+BOH.US,D,20090120,000000,23.9731,24.089,22.3917,22.5008,1436592.0690309,0
+BOH.US,D,20090121,000000,22.9107,24.0519,22.1025,24.0519,1208117.3204965,0
+BOH.US,D,20090122,000000,23.456,23.5776,21.9048,22.5222,1074555.6518008,0
+BOH.US,D,20090123,000000,22.0957,23.1181,21.8581,22.937,1109174.3450163,0
+BOH.US,D,20090126,000000,22.3071,23.5114,21.9663,22.752,1443969.9411736,0
+BOH.US,D,20090127,000000,23.3254,24.234,23.0831,24.1337,1167517.4569916,0
+BOH.US,D,20090128,000000,24.7062,26.1172,24.5815,26.0977,1852647.9844109,0
+BOH.US,D,20090129,000000,25.7161,26.1065,25.012,25.0919,1139561.8532056,0
+BOH.US,D,20090130,000000,25.1639,25.6965,24.349,24.4959,1251224.0584308,0
+BOH.US,D,20090202,000000,24.1999,24.8066,23.8864,24.7209,954923.00313188,0
+BOH.US,D,20090203,000000,24.7919,25.4014,24.2398,25.197,1873034.6965359,0
+BOH.US,D,20090204,000000,25.572,25.866,24.5466,24.8504,1073171.2737874,0
+BOH.US,D,20090205,000000,24.6917,25.7375,24.0091,25.2097,1541063.3136849,0
+BOH.US,D,20090206,000000,25.2857,26.7949,25.2857,26.7598,1324525.231063,0
+BOH.US,D,20090209,000000,26.6167,27.4298,26.6167,27.1786,978875.41292942,0
+BOH.US,D,20090210,000000,26.6645,27.5554,25.9282,26.2545,1888399.4439089,0
+BOH.US,D,20090211,000000,26.3441,27.2604,26.0977,27.1863,1666232.4474209,0
+BOH.US,D,20090212,000000,26.6926,26.8631,25.2389,26.7073,1017877.2851963,0
+BOH.US,D,20090213,000000,26.6849,26.6849,25.5369,25.5524,983202.1077147,0
+BOH.US,D,20090217,000000,25.1074,25.1288,24.2398,24.2691,1582804.1593656,0
+BOH.US,D,20090218,000000,24.5028,24.5905,23.5562,23.6926,1449493.0754141,0
+BOH.US,D,20090219,000000,23.8094,23.9214,22.1171,22.1873,1734254.9086367,0
+BOH.US,D,20090220,000000,21.5338,22.0558,20.493,21.7618,2446116.8717471,0
+BOH.US,D,20090223,000000,22.0218,22.1921,21.0996,21.1707,1205206.840311,0
+BOH.US,D,20090224,000000,21.1707,22.4647,20.8318,22.4131,1849580.3752669,0
+BOH.US,D,20090225,000000,22.0889,22.566,20.9701,21.9117,1824248.7223893,0
+BOH.US,D,20090226,000000,22.158,23.38,21.7812,22.1318,1688084.6695052,0
+BOH.US,D,20090227,000000,21.7618,22.9438,21.5913,21.8776,1762718.8708178,0
+BOH.US,D,20090302,000000,21.6449,21.6449,20.9477,20.9885,2099043.6501072,0
+BOH.US,D,20090303,000000,20.9974,21.2778,19.5543,19.8562,2456049.8866921,0
+BOH.US,D,20090304,000000,20.1375,20.1911,18.6536,19.4901,2028787.4929126,0
+BOH.US,D,20090305,000000,19.0372,19.3742,17.7938,17.9467,1542585.3079103,0
+BOH.US,D,20090306,000000,17.9594,18.4598,17.2972,17.939,1971310.1306891,0
+BOH.US,D,20090309,000000,17.753,18.4355,17.4276,17.5484,1496805.3237082,0
+BOH.US,D,20090310,000000,18.0402,19.381,17.863,19.3372,1472731.7294851,0
+BOH.US,D,20090311,000000,19.5115,20.4053,19.1541,19.9272,1411859.1493741,0
+BOH.US,D,20090312,000000,19.6439,21.4491,19.0529,21.3858,2097062.5928462,0
+BOH.US,D,20090313,000000,21.4579,21.7812,20.8737,21.3664,1017038.2370977,0
+BOH.US,D,20090316,000000,21.7355,22.6362,21.4579,21.5787,1822527.4927523,0
+BOH.US,D,20090317,000000,21.4638,22.9575,21.4638,22.9516,1493458.3741936,0
+BOH.US,D,20090318,000000,22.6498,24.1999,22.4073,24.1658,1566884.8391978,0
+BOH.US,D,20090319,000000,24.4648,24.5573,22.3071,22.3917,1478745.7633476,0
+BOH.US,D,20090320,000000,22.4647,22.8815,21.9419,22.0362,1990958.4394078,0
+BOH.US,D,20090323,000000,22.9312,24.158,22.4804,24.158,1576566.2424119,0
+BOH.US,D,20090324,000000,23.8368,24.3723,22.5222,22.5262,1145303.735604,0
+BOH.US,D,20090325,000000,22.752,23.7559,22.1025,23.4083,1228030.5917727,0
+BOH.US,D,20090326,000000,23.6137,24.1113,22.9759,24.1113,1090305.5191702,0
+BOH.US,D,20090327,000000,23.6468,24.0821,23.1123,23.1551,878281.04290503,0
+BOH.US,D,20090330,000000,22.7588,22.7588,21.7618,21.8308,1204168.5568009,0
+BOH.US,D,20090331,000000,22.0013,22.8075,21.8581,22.5222,1020518.6948778,0
+BOH.US,D,20090401,000000,21.825,22.9759,21.5913,22.7588,971773.80019735,0
+BOH.US,D,20090402,000000,23.2495,23.608,22.7939,23.2418,1027857.5415275,0
+BOH.US,D,20090403,000000,23.1619,24.0577,22.8552,24.0296,766683.53783925,0
+BOH.US,D,20090406,000000,23.6751,24.0022,23.3879,23.8368,777214.25901851,0
+BOH.US,D,20090407,000000,23.715,24.5504,23.419,23.7978,1415066.4287035,0
+BOH.US,D,20090408,000000,23.8368,24.1405,22.4647,22.8202,1096436.6295115,0
+BOH.US,D,20090409,000000,23.4618,24.4433,23.2856,24.3858,1312100.7464884,0
+BOH.US,D,20090413,000000,24.2398,25.1688,23.6547,25.0616,1009420.0500772,0
+BOH.US,D,20090414,000000,24.939,25.0616,23.0675,23.1181,1096815.5875879,0
+BOH.US,D,20090415,000000,23.0831,24.3032,22.4131,24.1921,846545.10123528,0
+BOH.US,D,20090416,000000,24.2398,24.644,23.2574,24.4804,983922.02536114,0
+BOH.US,D,20090417,000000,24.53,25.2009,23.9468,24.8542,1048869.6885265,0
+BOH.US,D,20090420,000000,24.6186,24.6186,22.4511,22.456,1421123.5960056,0
+BOH.US,D,20090421,000000,21.8523,23.7287,21.4082,23.7072,1572528.1308772,0
+BOH.US,D,20090422,000000,23.0938,24.0227,22.6839,22.9886,1226663.6725324,0
+BOH.US,D,20090423,000000,23.1269,23.8037,22.6098,23.6547,1343925.0090107,0
+BOH.US,D,20090424,000000,23.6401,25.3616,23.4083,24.9896,1416868.7902863,0
+BOH.US,D,20090427,000000,24.5504,25.0198,23.8435,24.0373,1126592.0387164,0
+BOH.US,D,20090428,000000,23.7978,23.9,23.1424,23.1551,1433113.6652242,0
+BOH.US,D,20090429,000000,23.3538,24.4366,23.1181,24.4249,1176518.9950388,0
+BOH.US,D,20090430,000000,24.5982,24.714,23.8727,23.9955,1548417.5651345,0
+BOH.US,D,20090501,000000,23.7978,24.2554,23.5368,23.6672,988699.56728877,0
+BOH.US,D,20090504,000000,23.9331,26.1561,23.8309,26.0208,1711940.5425569,0
+BOH.US,D,20090505,000000,25.976,26.1123,24.6917,25.1367,1639276.101652,0
+BOH.US,D,20090506,000000,25.4405,27.3149,25.2506,27.2448,2026989.2392765,0
+BOH.US,D,20090507,000000,27.3333,27.9273,26.493,26.9575,2088239.7504773,0
+BOH.US,D,20090508,000000,27.1863,28.2837,26.7598,28.1377,1866797.8065689,0
+BOH.US,D,20090511,000000,27.6771,27.7025,26.9527,27.0636,1734134.751198,0
+BOH.US,D,20090512,000000,27.2808,27.4298,26.2224,26.8883,1331303.3429981,0
+BOH.US,D,20090513,000000,26.61,26.6722,25.866,25.9058,1973396.9675758,0
+BOH.US,D,20090514,000000,25.862,26.5973,25.5524,26.234,1583266.3033612,0
+BOH.US,D,20090515,000000,26.162,26.162,25.1639,25.572,1084464.019066,0
+BOH.US,D,20090518,000000,25.7706,27.1913,25.6352,27.0743,1396714.1771457,0
+BOH.US,D,20090519,000000,27.0422,27.2097,25.8981,25.9282,874832.42171135,0
+BOH.US,D,20090520,000000,26.31,26.5554,24.7355,24.8445,1157534.1197004,0
+BOH.US,D,20090521,000000,24.5982,24.9896,24.3149,24.8601,1096259.9878066,0
+BOH.US,D,20090522,000000,25.1561,25.1561,24.4433,24.5407,906846.67676511,0
+BOH.US,D,20090526,000000,24.6828,25.8105,24.5349,25.7783,1395418.1199848,0
+BOH.US,D,20090527,000000,25.2583,25.5174,24.5982,24.644,1130425.7799064,0
+BOH.US,D,20090528,000000,24.8669,25.085,24.4433,25.0733,901502.2382029,0
+BOH.US,D,20090529,000000,25.1639,25.5593,24.7783,25.5593,687438.1664373,0
+BOH.US,D,20090601,000000,25.7442,26.0519,25.2165,25.6887,1149518.4888437,0
+BOH.US,D,20090602,000000,25.7072,25.7442,24.9594,24.9663,1237805.4507725,0
+BOH.US,D,20090603,000000,24.8669,25.1512,24.5349,24.9974,1147091.7193736,0
+BOH.US,D,20090604,000000,25.085,26.0081,24.8942,25.9478,1058043.7603321,0
+BOH.US,D,20090605,000000,26.1931,26.2632,25.4014,25.8027,1051087.9797053,0
+BOH.US,D,20090608,000000,25.682,26.4268,25.5924,26.2545,1000180.2511256,0
+BOH.US,D,20090609,000000,26.3363,26.9458,26.0977,26.7949,1136311.4404367,0
+BOH.US,D,20090610,000000,26.903,26.9759,26.3839,26.5768,971338.35785485,0
+BOH.US,D,20090611,000000,26.6789,27.7025,26.6401,27.2097,760743.44701607,0
+BOH.US,D,20090612,000000,27.1913,27.6557,27.0296,27.2604,736438.78079523,0
+BOH.US,D,20090615,000000,27.0919,27.2311,26.4053,26.5144,957160.80705713,0
+BOH.US,D,20090616,000000,26.6431,26.9107,26.1474,26.1864,655037.76440057,0
+BOH.US,D,20090617,000000,26.1678,26.4668,25.3683,25.8922,855718.1460542,0
+BOH.US,D,20090618,000000,25.8922,26.0977,25.3245,25.5787,1178817.3911768,0
+BOH.US,D,20090619,000000,26.2817,26.2817,25.3469,25.5991,1167491.7823251,0
+BOH.US,D,20090622,000000,25.4171,25.5593,24.6186,24.6186,1104770.6262318,0
+BOH.US,D,20090623,000000,24.7666,25.1766,24.0296,24.3149,981640.06100963,0
+BOH.US,D,20090624,000000,24.4433,24.9029,23.8864,24.0684,972959.969786,0
+BOH.US,D,20090625,000000,23.8942,24.6828,23.7978,24.6614,854314.2552943,0
+BOH.US,D,20090626,000000,24.6246,24.8387,24.1999,24.7588,841291.03749888,0
+BOH.US,D,20090629,000000,24.5982,24.9312,24.0227,24.9029,665068.34307795,0
+BOH.US,D,20090630,000000,24.5815,24.9029,24.0227,24.4648,732060.73667711,0
+BOH.US,D,20090701,000000,24.4366,24.6527,24.3343,24.5748,578979.13259482,0
+BOH.US,D,20090702,000000,24.3226,24.5661,23.6274,23.6274,995850.47538037,0
+BOH.US,D,20090706,000000,23.5222,23.8094,22.9759,23.6994,959962.42665701,0
+BOH.US,D,20090707,000000,23.751,24.1512,23.4843,23.5114,768381.146783,0
+BOH.US,D,20090708,000000,23.5222,23.9526,23.3344,23.608,1270413.3041139,0
+BOH.US,D,20090709,000000,23.8094,24.0159,23.5114,23.608,663674.72218462,0
+BOH.US,D,20090710,000000,23.5184,23.5642,22.9819,23.2038,697050.76154534,0
+BOH.US,D,20090713,000000,23.4268,24.2204,23.3936,24.2204,918289.36209565,0
+BOH.US,D,20090714,000000,24.0684,24.1999,23.304,23.751,1114509.5406986,0
+BOH.US,D,20090715,000000,23.9642,24.3801,23.8659,24.1727,1677338.2811279,0
+BOH.US,D,20090716,000000,24.0091,24.5349,23.751,24.3343,1013037.0970826,0
+BOH.US,D,20090717,000000,24.2126,24.4501,23.5114,23.6799,784593.15814791,0
+BOH.US,D,20090720,000000,23.7978,23.9896,23.5562,23.791,648359.27017113,0
+BOH.US,D,20090721,000000,24.1463,24.1512,23.1746,23.456,660715.97362626,0
+BOH.US,D,20090722,000000,23.2495,23.7559,23.0879,23.4482,660290.80115033,0
+BOH.US,D,20090723,000000,23.4006,24.2818,23.2418,24.1727,717112.94588677,0
+BOH.US,D,20090724,000000,23.9526,24.3801,23.7442,24.234,516512.66919238,0
+BOH.US,D,20090727,000000,24.5466,26.3508,24.0227,26.2769,1698032.0622633,0
+BOH.US,D,20090728,000000,26.1172,27.1074,25.9819,26.7531,992950.26506144,0
+BOH.US,D,20090729,000000,26.4794,26.6431,26.0841,26.2068,748076.59359057,0
+BOH.US,D,20090730,000000,26.5904,26.6431,25.7841,25.9205,862163.51431255,0
+BOH.US,D,20090731,000000,25.9058,26.27,25.8543,26.1999,512414.99243157,0
+BOH.US,D,20090803,000000,26.8368,26.8368,26.1931,26.5485,836765.10730217,0
+BOH.US,D,20090804,000000,26.5554,27.5738,26.5144,27.4433,728628.54726995,0
+BOH.US,D,20090805,000000,27.457,27.7871,27.0354,27.5086,728739.46182888,0
+BOH.US,D,20090806,000000,27.7151,28.0042,27.0296,27.6771,695101.54087066,0
+BOH.US,D,20090807,000000,28.052,29.0141,27.8173,28.4415,659950.86856691,0
+BOH.US,D,20090810,000000,28.4531,29.3061,28.349,29.0228,762631.04849134,0
+BOH.US,D,20090811,000000,28.8981,28.8981,27.5738,28.0042,609478.58232972,0
+BOH.US,D,20090812,000000,27.9975,28.385,27.8173,28.1377,441083.58020726,0
+BOH.US,D,20090813,000000,28.3392,28.5846,27.5164,28.1377,375009.31267933,0
+BOH.US,D,20090814,000000,28.163,28.163,27.4084,27.8738,369867.19048852,0
+BOH.US,D,20090817,000000,27.4084,27.5807,26.9458,27.0053,473688.3525887,0
+BOH.US,D,20090818,000000,27.0558,27.2448,26.7822,27.0053,500198.98614843,0
+BOH.US,D,20090819,000000,26.6431,27.5164,26.5622,27.3548,477545.7144718,0
+BOH.US,D,20090820,000000,27.2672,27.8446,27.1366,27.8046,620867.86435412,0
+BOH.US,D,20090821,000000,27.9547,28.5281,27.7803,28.0169,596675.13967887,0
+BOH.US,D,20090824,000000,28.1825,28.2623,27.4931,27.6557,870794.31017665,0
+BOH.US,D,20090825,000000,27.7286,28.0471,27.5554,27.866,630246.3065044,0
+BOH.US,D,20090826,000000,27.9225,28.3246,27.6898,27.8232,581413.09097154,0
+BOH.US,D,20090827,000000,27.2993,27.5671,26.8962,27.2448,616951.96423158,0
+BOH.US,D,20090828,000000,27.3616,27.4493,26.7325,27.1074,482038.78109549,0
+BOH.US,D,20090831,000000,27.0053,27.1786,26.6645,26.9401,801530.22209256,0
+BOH.US,D,20090901,000000,26.9984,27.1445,25.976,26.0519,1130176.2221488,0
+BOH.US,D,20090902,000000,26.0081,26.3577,25.7841,25.9556,1096236.3671134,0
+BOH.US,D,20090903,000000,26.0081,26.7257,26.0081,26.5768,1315675.6870409,0
+BOH.US,D,20090904,000000,26.5904,26.8154,26.3041,26.6926,681183.81769713,0
+BOH.US,D,20090908,000000,26.7735,27.1786,26.5973,27.0812,773160.74268394,0
+BOH.US,D,20090909,000000,27.1289,27.3616,26.8552,27.1786,827472.93203106,0
+BOH.US,D,20090910,000000,27.1786,27.1863,26.6849,27.0053,401737.66741031,0
+BOH.US,D,20090911,000000,26.9984,27.013,26.7073,26.8766,399792.55468225,0
+BOH.US,D,20090914,000000,26.714,27.0053,26.5622,26.9759,565522.52643021,0
+BOH.US,D,20090915,000000,26.8826,27.6557,26.7531,27.4931,580916.02942962,0
+BOH.US,D,20090916,000000,27.6333,28.8329,27.6147,28.6178,642382.2078283,0
+BOH.US,D,20090917,000000,28.4882,28.8212,28.1123,28.2077,494336.94631117,0
+BOH.US,D,20090918,000000,28.2974,28.4278,27.8815,28.2545,528355.87931909,0
+BOH.US,D,20090921,000000,27.9761,28.2623,27.831,28.1737,452333.19204631,0
+BOH.US,D,20090922,000000,28.2885,28.4064,27.7803,28.385,402393.91188404,0
+BOH.US,D,20090923,000000,28.4882,28.6723,28.2623,28.3139,731350.06191057,0
+BOH.US,D,20090924,000000,28.2885,28.4882,27.6264,27.8446,523691.30592371,0
+BOH.US,D,20090925,000000,27.7239,27.9681,27.4084,27.6829,396631.48975249,0
+BOH.US,D,20090928,000000,27.6147,28.3392,27.6147,28.3305,578653.5778246,0
+BOH.US,D,20090929,000000,28.5077,28.982,28.4064,28.7706,662702.1658206,0
+BOH.US,D,20090930,000000,28.8134,29.0091,28.1464,28.3636,780937.08564956,0
+BOH.US,D,20091001,000000,28.3704,28.534,27.457,27.457,646987.21599758,0
+BOH.US,D,20091002,000000,27.2866,27.5466,26.9274,27.0558,485725.66319355,0
+BOH.US,D,20091005,000000,27.2448,27.647,27.0851,27.647,800441.61623632,0
+BOH.US,D,20091006,000000,27.6829,28.0656,27.4084,27.6634,645359.4421465,0
+BOH.US,D,20091007,000000,27.5388,28.0102,27.2808,27.8524,501861.67754586,0
+BOH.US,D,20091008,000000,28.0169,28.1825,27.9029,28.0656,399544.0239113,0
+BOH.US,D,20091009,000000,28.0042,28.5496,28.0042,28.5496,310650.11286832,0
+BOH.US,D,20091012,000000,28.679,28.8017,28.1825,28.3782,267969.5743966,0
+BOH.US,D,20091013,000000,28.385,28.4678,28.0042,28.2029,246177.94452506,0
+BOH.US,D,20091014,000000,28.6927,28.982,28.3567,28.9098,314400.66813911,0
+BOH.US,D,20091015,000000,28.6927,28.9235,28.3392,28.8943,359700.02258578,0
+BOH.US,D,20091016,000000,28.5982,28.9166,28.4609,28.7131,334637.44021219,0
+BOH.US,D,20091019,000000,28.8212,28.9497,28.4823,28.9372,284627.29797059,0
+BOH.US,D,20091020,000000,29.0034,29.0034,28.347,28.5223,414632.51187363,0
+BOH.US,D,20091021,000000,28.42,29.0335,27.9681,28.0237,494165.43953948,0
+BOH.US,D,20091022,000000,28.1328,29.4113,28.1055,29.3967,516210.73511527,0
+BOH.US,D,20091023,000000,29.4045,29.5135,28.9945,29.1426,503280.97310562,0
+BOH.US,D,20091026,000000,29.0607,30.7015,29.0607,30.1903,1131662.2718412,0
+BOH.US,D,20091027,000000,30.3782,31.3169,30.3714,30.8105,902842.45579007,0
+BOH.US,D,20091028,000000,30.8105,31.3373,30.5018,30.7082,860060.24563933,0
+BOH.US,D,20091029,000000,31.0072,31.4113,30.494,31.3889,615742.17394981,0
+BOH.US,D,20091030,000000,31.1581,31.3694,30.2682,30.3197,781084.97172814,0
+BOH.US,D,20091102,000000,30.6109,31.2467,30.3528,30.8047,686527.22927268,0
+BOH.US,D,20091103,000000,30.5895,30.9995,30.1338,30.8105,857013.17622848,0
+BOH.US,D,20091104,000000,30.9206,30.9674,30.1338,30.1746,684241.15697455,0
+BOH.US,D,20091105,000000,30.3528,30.7132,30.0997,30.7132,518917.8719427,0
+BOH.US,D,20091106,000000,30.5369,30.7891,30.2838,30.5729,509920.4418421,0
+BOH.US,D,20091109,000000,30.757,30.9001,30.5505,30.8183,702290.44746856,0
+BOH.US,D,20091110,000000,30.8183,30.9527,30.3928,30.6109,542992.49315241,0
+BOH.US,D,20091111,000000,30.7258,31.1397,30.5662,30.7754,336331.96819598,0
+BOH.US,D,20091112,000000,30.6752,31.049,30.3062,30.3393,411199.2954798,0
+BOH.US,D,20091113,000000,30.5301,30.8047,30.3062,30.4201,385353.12228705,0
+BOH.US,D,20091116,000000,30.5505,31.4464,30.4804,31.09,575539.75428105,0
+BOH.US,D,20091117,000000,30.9264,31.3694,30.7082,31.3169,387879.50946288,0
+BOH.US,D,20091118,000000,31.31,31.5477,31.1708,31.4785,284898.42244799,0
+BOH.US,D,20091119,000000,31.3022,31.3022,30.5895,30.8699,598410.74712893,0
+BOH.US,D,20091120,000000,30.6391,31.3236,30.6197,31.2196,452620.74831023,0
+BOH.US,D,20091123,000000,31.4201,31.9206,31.3811,31.5954,358090.73449451,0
+BOH.US,D,20091124,000000,31.4989,31.7317,31.1016,31.6635,384405.21360278,0
+BOH.US,D,20091125,000000,31.5184,31.5263,31.1454,31.2196,245410.7854924,0
+BOH.US,D,20091127,000000,30.494,31.2196,30.3062,30.6197,200666.00384043,0
+BOH.US,D,20091130,000000,30.5097,31.2527,30.4123,31.2059,443219.71245349,0
+BOH.US,D,20091201,000000,31.2955,31.3762,30.8913,31.0841,416441.03537633,0
+BOH.US,D,20091202,000000,31.1454,31.6295,30.9925,31.3811,366981.35798279,0
+BOH.US,D,20091203,000000,31.4902,31.6781,30.5963,30.645,576878.94488158,0
+BOH.US,D,20091204,000000,31.0229,31.3413,30.6246,31.1513,833645.12183869,0
+BOH.US,D,20091207,000000,31.049,31.1397,30.6966,30.8631,972345.83176521,0
+BOH.US,D,20091208,000000,30.7482,31.1932,30.7404,30.9925,488575.55116629,0
+BOH.US,D,20091209,000000,30.9128,31.165,30.7404,31.1095,575962.87278367,0
+BOH.US,D,20091210,000000,31.2116,31.3617,30.8242,30.939,429763.10628888,0
+BOH.US,D,20091211,000000,30.9069,31.2671,30.9069,31.1163,302944.63198203,0
+BOH.US,D,20091214,000000,31.1991,31.6557,30.9001,31.5954,308413.33592972,0
+BOH.US,D,20091215,000000,31.5116,31.5116,31.049,31.4532,577209.63458508,0
+BOH.US,D,20091216,000000,31.6703,31.6703,31.0433,31.2955,248260.67346514,0
+BOH.US,D,20091217,000000,31.0754,31.5691,31.0072,31.1932,285814.4945459,0
+BOH.US,D,20091218,000000,31.2877,31.5263,30.9674,31.5263,774192.86427407,0
+BOH.US,D,20091221,000000,31.6411,32.3325,31.4834,32.201,538655.52850056,0
+BOH.US,D,20091222,000000,32.1806,32.6528,32.1806,32.6528,265487.34764702,0
+BOH.US,D,20091223,000000,32.6743,32.8738,32.4279,32.5233,242733.43127801,0
+BOH.US,D,20091224,000000,32.5097,32.756,32.4152,32.721,53570.704980876,0
+BOH.US,D,20091228,000000,32.7774,32.8514,32.3606,32.4902,200284.99179074,0
+BOH.US,D,20091229,000000,32.6118,32.8038,32.4338,32.681,249500.24635994,0
+BOH.US,D,20091230,000000,32.6265,32.8369,32.3325,32.5379,188462.32139717,0
+BOH.US,D,20091231,000000,32.571,32.7774,32.1309,32.1368,321048.35276885,0
+BOH.US,D,20100104,000000,32.1806,32.386,32.0072,32.1368,601559.48821882,0
+BOH.US,D,20100105,000000,31.9848,32.276,31.8134,32.0549,906826.13703197,0
+BOH.US,D,20100106,000000,32.0141,32.4425,31.9283,32.1854,597334.46511256,0
+BOH.US,D,20100107,000000,32.1854,33.2672,32.0997,32.9839,678853.58497275,0
+BOH.US,D,20100108,000000,32.8982,33.3822,32.8446,33.3675,528212.10118712,0
+BOH.US,D,20100111,000000,33.6217,33.6217,32.7774,33.2886,352730.89113245,0
+BOH.US,D,20100112,000000,33.0929,33.426,32.9469,33.2137,456557.1881659,0
+BOH.US,D,20100113,000000,33.4328,33.7589,33.0354,33.7337,386562.9125688,0
+BOH.US,D,20100114,000000,33.5214,34.0823,33.5214,33.7337,654542.75683198,0
+BOH.US,D,20100115,000000,33.721,33.8008,33.0481,33.0852,499392.80162281,0
+BOH.US,D,20100119,000000,33.2137,33.4552,33.1738,33.3889,457986.75359223,0
+BOH.US,D,20100120,000000,33.274,33.6157,32.6118,33.2204,659394.2417989,0
+BOH.US,D,20100121,000000,33.2955,34.1406,33.1591,33.9527,551052.28443531,0
+BOH.US,D,20100122,000000,33.9664,34.4309,33.4328,33.5136,867353.90487623,0
+BOH.US,D,20100125,000000,32.6479,32.6479,30.5662,31.5116,2130226.0459689,0
+BOH.US,D,20100126,000000,31.3373,31.6479,30.5895,30.6752,930792.9246427,0
+BOH.US,D,20100127,000000,30.5583,31.2263,30.197,31.1454,679028.17270442,0
+BOH.US,D,20100128,000000,31.4035,31.5417,30.7823,31.4201,705065.36541534,0
+BOH.US,D,20100129,000000,31.5184,31.6089,31.055,31.055,833912.13836946,0
+BOH.US,D,20100201,000000,31.2788,31.6353,30.9343,31.1991,538634.98876742,0
+BOH.US,D,20100202,000000,31.1581,31.4591,30.831,31.055,681548.39796031,0
+BOH.US,D,20100203,000000,30.9527,31.0627,29.7034,29.7511,842533.69135366,0
+BOH.US,D,20100204,000000,29.6976,29.9284,29.1338,29.6021,842608.66137961,0
+BOH.US,D,20100205,000000,29.457,30.203,29.0948,29.7589,753999.22564058,0
+BOH.US,D,20100208,000000,29.8972,29.8972,29.3061,29.4424,415288.75634734,0
+BOH.US,D,20100209,000000,29.7297,29.8134,29.2272,29.3354,570516.76254244,0
+BOH.US,D,20100210,000000,29.1767,29.8514,29.1192,29.5291,361730.37520635,0
+BOH.US,D,20100211,000000,29.5876,29.7511,29.2934,29.5466,353700.3665365,0
+BOH.US,D,20100212,000000,29.272,29.3811,28.8271,29.3354,584688.15142021,0
+BOH.US,D,20100216,000000,29.4979,29.866,29.1192,29.8514,541356.50340805,0
+BOH.US,D,20100217,000000,29.8203,30.1056,29.5466,29.716,414670.51037993,0
+BOH.US,D,20100218,000000,29.6908,29.8592,29.5291,29.6829,578665.90166448,0
+BOH.US,D,20100219,000000,29.6722,29.9819,29.5807,29.7297,496004.77264189,0
+BOH.US,D,20100222,000000,29.8436,30.019,29.7715,29.9546,373663.96015886,0
+BOH.US,D,20100223,000000,29.9478,30.0725,29.3139,29.3636,678561.92076221,0
+BOH.US,D,20100224,000000,29.1192,29.5934,29.0666,29.4979,616207.39890536,0
+BOH.US,D,20100225,000000,29.3636,29.3733,29.0267,29.0948,1087237.9100262,0
+BOH.US,D,20100226,000000,29.2038,29.4853,28.7803,28.8212,852621.78128382,0
+BOH.US,D,20100301,000000,28.8212,28.9166,28.4064,28.9059,685389.32805691,0
+BOH.US,D,20100302,000000,28.9098,29.457,28.7891,29.235,834756.32140138,0
+BOH.US,D,20100303,000000,29.3636,29.4239,28.8495,28.9576,417559.42384563,0
+BOH.US,D,20100304,000000,28.9302,29.163,28.8134,29.1426,535986.39017942,0
+BOH.US,D,20100305,000000,29.235,29.5876,29.1824,29.5466,505526.99292413,0
+BOH.US,D,20100308,000000,29.4911,29.5934,29.2272,29.2799,621843.50167811,0
+BOH.US,D,20100309,000000,29.272,29.4356,28.8981,29.235,792114.80842263,0
+BOH.US,D,20100310,000000,29.2877,29.608,29.1562,29.5739,657302.26997892,0
+BOH.US,D,20100311,000000,29.4911,29.5583,29.0803,29.5135,1071678.0351883,0
+BOH.US,D,20100312,000000,29.6352,30.4435,29.5934,30.1825,1215961.4445815,0
+BOH.US,D,20100315,000000,30.0384,30.2838,29.976,30.1825,739286.61479465,0
+BOH.US,D,20100316,000000,30.0792,30.3266,30.0588,30.3266,331931.33037141,0
+BOH.US,D,20100317,000000,30.4435,30.9128,30.3928,30.8436,542286.95331916,0
+BOH.US,D,20100318,000000,30.7754,31.1319,30.6246,30.939,547886.08457225,0
+BOH.US,D,20100319,000000,30.9925,31.1785,30.5097,30.6246,643162.71768751,0
+BOH.US,D,20100322,000000,30.4726,30.8699,30.3324,30.757,342471.29443059,0
+BOH.US,D,20100323,000000,30.682,30.7969,30.386,30.6664,540905.65626569,0
+BOH.US,D,20100324,000000,30.5895,30.719,30.3928,30.5583,473296.04368579,0
+BOH.US,D,20100325,000000,30.6314,31.2711,30.5583,30.8835,613425.29205197,0
+BOH.US,D,20100326,000000,30.9069,31.31,30.645,30.7823,525936.29875556,0
+BOH.US,D,20100329,000000,30.8358,30.9001,30.4201,30.5505,301563.33492858,0
+BOH.US,D,20100330,000000,30.4201,30.7404,30.3597,30.4435,384603.42202755,0
+BOH.US,D,20100331,000000,30.4435,30.9925,30.3714,30.6966,608498.8370591,0
+BOH.US,D,20100401,000000,30.757,31.0754,30.7258,31.0149,398513.95629448,0
+BOH.US,D,20100405,000000,31.0433,31.2711,30.9527,31.2263,320559.5071202,0
+BOH.US,D,20100406,000000,31.1932,32.0315,31.1708,31.8768,502783.91156371,0
+BOH.US,D,20100407,000000,31.8972,32.162,31.5885,31.9206,823470.76502935,0
+BOH.US,D,20100408,000000,31.9079,32.1552,31.684,31.979,778057.41506377,0
+BOH.US,D,20100409,000000,31.9703,32.3256,31.5818,32.3256,532878.72855581,0
+BOH.US,D,20100412,000000,32.3918,32.6402,32.2593,32.5302,432620.18316822,0
+BOH.US,D,20100413,000000,32.4687,32.4687,32.1075,32.2312,800986.94615109,0
+BOH.US,D,20100414,000000,32.4902,33.3617,32.3918,33.3304,1194843.5179568,0
+BOH.US,D,20100415,000000,33.3675,33.6568,33.3179,33.4843,623053.29195987,0
+BOH.US,D,20100416,000000,33.3257,33.3753,32.9956,33.1883,1059633.5356768,0
+BOH.US,D,20100419,000000,33.1883,34.9333,33.0628,34.7697,1824540.3865998,0
+BOH.US,D,20100420,000000,34.9489,35.76,34.7775,35.76,821057.34638577,0
+BOH.US,D,20100421,000000,35.7453,36.6762,35.5827,36.129,1243524.7394644,0
+BOH.US,D,20100422,000000,35.9098,36.5331,35.7726,36.5049,732399.64227386,0
+BOH.US,D,20100423,000000,36.4357,36.683,36.1232,36.5525,695852.26811681,0
+BOH.US,D,20100426,000000,36.3705,36.6481,35.7804,35.8087,708121.67770611,0
+BOH.US,D,20100427,000000,35.7201,36.5049,35.2974,35.3228,1135720.923109,0
+BOH.US,D,20100428,000000,35.5964,36.0004,35.3491,35.4873,518371.51504125,0
+BOH.US,D,20100429,000000,35.7804,36.2926,35.4649,36.2867,587243.29422243,0
+BOH.US,D,20100430,000000,36.2176,36.9411,36.0054,36.1095,1193964.4173786,0
+BOH.US,D,20100503,000000,36.168,36.3344,35.8165,36.203,575651.69582665,0
+BOH.US,D,20100504,000000,35.6646,35.9742,35.1465,35.3159,676244.01187772,0
+BOH.US,D,20100505,000000,35.1319,35.8232,34.9547,35.5964,689758.12929511,0
+BOH.US,D,20100506,000000,35.4201,36.0959,33.5535,35.0647,1633390.4411216,0
+BOH.US,D,20100507,000000,35.0501,35.5369,34.4016,34.5925,918337.63046852,0
+BOH.US,D,20100510,000000,35.8301,36.3111,35.0647,35.8232,702554.38303936,0
+BOH.US,D,20100511,000000,35.4201,36.1426,35.3559,35.7278,839374.68039721,0
+BOH.US,D,20100512,000000,35.9304,36.5253,35.7201,36.4903,893761.83977027,0
+BOH.US,D,20100513,000000,36.4708,36.6207,35.9859,36.0745,525964.0273953,0
+BOH.US,D,20100514,000000,35.1669,35.2711,34.4426,34.533,1252676.2175635,0
+BOH.US,D,20100517,000000,34.5731,34.9265,34.0248,34.7005,667174.69271115,0
+BOH.US,D,20100518,000000,34.9186,35.0238,33.5535,33.7064,899412.32035623,0
+BOH.US,D,20100519,000000,33.4726,34.0823,32.9683,33.1591,879692.12257153,0
+BOH.US,D,20100520,000000,32.829,32.9313,31.9148,31.9206,836047.24362904,0
+BOH.US,D,20100521,000000,31.5954,32.4961,31.4327,32.1231,644131.1661049,0
+BOH.US,D,20100524,000000,32.1231,32.3032,31.7248,31.8835,625188.39721945,0
+BOH.US,D,20100525,000000,31.4113,32.0141,30.9594,31.8699,938058.85523986,0
+BOH.US,D,20100526,000000,32.2663,33.199,32.1309,32.571,1404282.0418199,0
+BOH.US,D,20100527,000000,33.0023,33.3257,32.721,33.3043,579835.63946662,0
+BOH.US,D,20100528,000000,33.3617,33.3617,32.6879,32.7979,488999.69665556,0
+BOH.US,D,20100601,000000,32.5155,32.8807,32.1309,32.1737,573329.67899553,0
+BOH.US,D,20100602,000000,32.3032,32.9752,32.1368,32.9683,426149.14024346,0
+BOH.US,D,20100603,000000,32.8884,33.0929,32.4824,32.681,287085.90402707,0
+BOH.US,D,20100604,000000,32.1075,32.2078,31.0841,31.1708,626245.16648934,0
+BOH.US,D,20100607,000000,31.4201,31.7317,31.1319,31.1991,651795.56752493,0
+BOH.US,D,20100608,000000,31.3236,31.5885,30.7687,31.5263,530161.32186181,0
+BOH.US,D,20100609,000000,31.7599,31.8475,31.2877,31.5748,582918.65341047,0
+BOH.US,D,20100610,000000,32.0803,32.4279,31.9148,32.4152,376679.19298336,0
+BOH.US,D,20100611,000000,32.1552,32.6118,32.0861,32.5379,303463.26024373,0
+BOH.US,D,20100614,000000,32.829,32.8884,32.201,32.2399,316512.15270558,0
+BOH.US,D,20100615,000000,32.5302,32.8884,32.2399,32.829,333342.41003791,0
+BOH.US,D,20100616,000000,32.721,33.2672,32.4961,33.056,332374.98860717,0
+BOH.US,D,20100617,000000,33.0354,33.199,32.7434,33.0705,232806.57825297,0
+BOH.US,D,20100618,000000,33.0929,33.5622,32.9752,33.5291,591667.55274011,0
+BOH.US,D,20100621,000000,33.7395,34.3335,33.7395,34.0482,864172.30021333,0
+BOH.US,D,20100622,000000,34.0482,34.4561,33.7648,33.8291,795876.66054664,0
+BOH.US,D,20100623,000000,33.8885,33.8885,33.0978,33.2955,660818.67229194,0
+BOH.US,D,20100624,000000,33.3043,33.498,32.8164,32.904,509920.4418421,0
+BOH.US,D,20100625,000000,33.0705,33.4776,32.867,33.2341,940601.67420221,0
+BOH.US,D,20100628,000000,33.4056,34.1056,33.239,33.9888,821064.53529236,0
+BOH.US,D,20100629,000000,33.6568,33.945,33.1738,33.31,1210267.830556,0
+BOH.US,D,20100630,000000,33.2652,33.6461,32.7842,33.017,1177577.8182819,0
+BOH.US,D,20100701,000000,32.9196,33.2819,31.9429,32.2155,1060494.1504953,0
+BOH.US,D,20100702,000000,32.2692,32.4152,31.5885,31.8427,641536.99780973,0
+BOH.US,D,20100706,000000,32.0997,32.6265,31.684,31.9703,585225.26544173,0
+BOH.US,D,20100707,000000,31.9352,33.1659,31.9352,33.1358,331991.92258417,0
+BOH.US,D,20100708,000000,33.3043,33.5622,32.8038,33.274,635081.35968481,0
+BOH.US,D,20100709,000000,33.1114,33.6752,33.1114,33.6752,463032.3390373,0
+BOH.US,D,20100712,000000,33.5418,33.8077,33.274,33.3675,485381.62266351,0
+BOH.US,D,20100713,000000,33.5896,34.4367,33.57,34.3159,435860.32607056,0
+BOH.US,D,20100714,000000,34.3082,34.353,33.9167,34.1777,356769.00266715,0
+BOH.US,D,20100715,000000,34.1056,34.5516,33.6023,34.4367,487360.62595124,0
+BOH.US,D,20100716,000000,34.1777,34.1913,33.3179,33.3304,711662.7276989,0
+BOH.US,D,20100719,000000,33.3257,33.4912,32.7774,33.2341,322388.57035603,0
+BOH.US,D,20100720,000000,32.9546,33.3374,32.5583,33.3374,454335.81602716,0
+BOH.US,D,20100721,000000,33.6568,33.8359,32.5097,32.5233,566125.36759778,0
+BOH.US,D,20100722,000000,32.9255,34.055,32.8514,34.0053,592808.53491586,0
+BOH.US,D,20100723,000000,33.8933,34.8584,33.8436,34.7064,573825.71355078,0
+BOH.US,D,20100726,000000,34.7064,35.2322,34.1406,34.3403,895003.4666384,0
+BOH.US,D,20100727,000000,34.4367,34.9186,33.7268,34.1329,842586.06767316,0
+BOH.US,D,20100728,000000,33.8797,34.3082,33.8797,34.0891,671280.5853652,0
+BOH.US,D,20100729,000000,34.242,34.4824,33.792,34.0608,562259.78982143,0
+BOH.US,D,20100730,000000,33.7589,34.242,33.721,34.0092,554607.71224129,0
+BOH.US,D,20100802,000000,34.5106,34.7005,34.1465,34.6878,364552.53453935,0
+BOH.US,D,20100803,000000,34.4961,34.5731,34.0053,34.0958,456534.59445946,0
+BOH.US,D,20100804,000000,34.1056,34.4912,34.055,34.4824,350391.41552816,0
+BOH.US,D,20100805,000000,34.3403,34.5808,34.2273,34.4367,286622.73304484,0
+BOH.US,D,20100806,000000,34.1981,34.3159,33.5418,33.9975,322284.84470369,0
+BOH.US,D,20100809,000000,34.2497,34.463,33.9167,34.3666,246872.18750509,0
+BOH.US,D,20100810,000000,34.164,34.7142,34.0764,34.533,438750.26652291,0
+BOH.US,D,20100811,000000,33.9527,33.9595,33.0978,33.1056,505897.73510725,0
+BOH.US,D,20100812,000000,32.8943,33.2672,32.6061,33.0209,381150.69288725,0
+BOH.US,D,20100813,000000,32.9391,33.0705,32.4211,32.4483,372867.01851316,0
+BOH.US,D,20100816,000000,32.3539,32.6265,32.0218,32.5857,473888.61498678,0
+BOH.US,D,20100817,000000,32.7141,33.0092,32.3539,32.904,363945.58542517,0
+BOH.US,D,20100818,000000,32.8593,33.3548,32.6118,33.1514,260345.22545621,0
+BOH.US,D,20100819,000000,32.9839,33.0784,32.3392,32.463,241309.00078497,0
+BOH.US,D,20100820,000000,32.2468,32.2954,31.3306,31.8358,864152.78746685,0
+BOH.US,D,20100823,000000,31.7999,31.9429,31.4591,31.4785,478138.2857728,0
+BOH.US,D,20100824,000000,31.1095,31.1513,30.4804,30.831,760407.62237928,0
+BOH.US,D,20100825,000000,30.6508,30.8436,30.2282,30.7823,590716.56309587,0
+BOH.US,D,20100826,000000,30.8768,30.98,30.3996,30.494,450687.95942205,0
+BOH.US,D,20100827,000000,30.2506,30.6752,29.7715,30.6752,524979.14719138,0
+BOH.US,D,20100830,000000,30.5438,30.645,29.7959,29.83,407051.29637282,0
+BOH.US,D,20100831,000000,29.5993,30.4502,29.5993,30.2059,863758.42459062,0
+BOH.US,D,20100901,000000,30.7015,31.165,30.4804,31.1454,725564.01908593,0
+BOH.US,D,20100902,000000,31.0433,31.3889,30.9594,31.3762,518837.76698347,0
+BOH.US,D,20100903,000000,31.7181,31.8894,31.4591,31.6353,386383.18990386,0
+BOH.US,D,20100907,000000,31.4532,31.4532,30.9069,31.0433,346408.76127292,0
+BOH.US,D,20100908,000000,31.1095,31.4834,31.1016,31.2788,373521.20901356,0
+BOH.US,D,20100909,000000,31.6353,31.8475,31.31,31.4327,272579.71749917,0
+BOH.US,D,20100910,000000,31.5748,31.8475,31.4648,31.6158,309635.45005136,0
+BOH.US,D,20100913,000000,31.7872,32.2399,31.6781,32.0422,330514.08878497,0
+BOH.US,D,20100914,000000,31.5263,31.5263,30.8242,30.9925,631773.43566313,0
+BOH.US,D,20100915,000000,30.8631,31.0841,30.7082,30.8553,422291.77836036,0
+BOH.US,D,20100916,000000,30.8631,30.939,30.719,30.8699,251070.50895826,0
+BOH.US,D,20100917,000000,31.0072,31.1708,30.7082,31.09,441797.33593377,0
+BOH.US,D,20100920,000000,31.1581,31.5477,30.9925,31.5417,322770.60939237,0
+BOH.US,D,20100921,000000,31.4464,31.6022,30.6508,30.7132,594852.23836297,0
+BOH.US,D,20100922,000000,30.6246,30.8504,30.2545,30.2682,559341.09374268,0
+BOH.US,D,20100923,000000,30.1114,30.5145,29.8017,29.8017,588143.96152048,0
+BOH.US,D,20100924,000000,30.1601,30.5369,29.976,30.5097,493573.89522514,0
+BOH.US,D,20100927,000000,30.4571,30.6246,29.9635,30.0267,463604.37060516,0
+BOH.US,D,20100928,000000,30.019,30.1825,29.6908,30.1183,556412.12779736,0
+BOH.US,D,20100929,000000,30.0997,30.6391,30.0451,30.2361,641817.36516704,0
+BOH.US,D,20100930,000000,30.4726,30.8183,30.2838,30.3782,723325.188174,0
+BOH.US,D,20101001,000000,30.6898,30.7082,30.086,30.1903,467184.44609092,0
+BOH.US,D,20101004,000000,30.197,30.3782,30.0267,30.0997,368612.21279386,0
+BOH.US,D,20101005,000000,30.2682,30.7609,30.1532,30.7132,630585.21210115,0
+BOH.US,D,20101006,000000,30.6314,31.2527,30.5018,31.0149,621842.47469145,0
+BOH.US,D,20101007,000000,31.0433,31.1708,30.3062,30.4435,422063.78732254,0
+BOH.US,D,20101008,000000,30.5145,30.757,30.4435,30.6391,341975.25987533,0
+BOH.US,D,20101011,000000,30.6314,30.7754,30.5438,30.6966,367570.84832382,0
+BOH.US,D,20101012,000000,30.6898,30.8699,30.4123,30.757,686256.10479528,0
+BOH.US,D,20101013,000000,30.8047,31.3558,30.7082,31.0841,521138.21709479,0
+BOH.US,D,20101014,000000,30.9674,31.0433,30.2156,30.5145,834519.08748366,0
+BOH.US,D,20101015,000000,30.8105,30.9925,30.5807,30.7132,694649.66674165,0
+BOH.US,D,20101018,000000,30.6391,31.2059,30.5807,31.1932,402008.79188772,0
+BOH.US,D,20101019,000000,30.939,31.8475,30.939,31.2711,628832.14587793,0
+BOH.US,D,20101020,000000,31.3169,31.8358,31.1454,31.7872,794143.1070699,0
+BOH.US,D,20101021,000000,31.8427,32.0375,31.3694,31.4727,676818.0974189,0
+BOH.US,D,20101022,000000,31.4902,31.6089,30.9995,31.3558,557829.36938381,0
+BOH.US,D,20101025,000000,30.9343,31.0072,29.4239,29.6352,1604947.0186738,0
+BOH.US,D,20101026,000000,29.5515,30.0451,29.3198,29.3509,1046374.1109503,0
+BOH.US,D,20101027,000000,29.2799,29.4979,29.0403,29.457,552510.60548801,0
+BOH.US,D,20101028,000000,29.5876,29.5934,29.235,29.3139,759768.83667872,0
+BOH.US,D,20101029,000000,29.2817,29.4162,29.0714,29.2126,656324.5786816,0
+BOH.US,D,20101101,000000,29.4113,29.6557,29.088,29.4113,738908.68370493,0
+BOH.US,D,20101102,000000,29.5583,29.6976,29.1824,29.3967,553881.63267491,0
+BOH.US,D,20101103,000000,29.4113,29.9478,29.3509,29.9411,439756.71344662,0
+BOH.US,D,20101104,000000,30.1601,30.5097,30.0997,30.4356,817356.08647451,0
+BOH.US,D,20101105,000000,30.4512,31.1319,30.3928,30.7258,900618.00269136,0
+BOH.US,D,20101108,000000,30.6508,30.7754,30.126,30.4726,704758.29640495,0
+BOH.US,D,20101109,000000,30.5224,30.7609,30.4123,30.5018,703891.51966658,0
+BOH.US,D,20101110,000000,30.4619,30.7754,30.2282,30.7482,348348.7390677,0
+BOH.US,D,20101111,000000,30.5145,30.6752,30.2838,30.6032,342971.43693247,0
+BOH.US,D,20101112,000000,30.3451,30.5097,30.0384,30.0929,522272.01036395,0
+BOH.US,D,20101115,000000,30.2224,30.8699,30.0997,30.719,514939.3256341,0
+BOH.US,D,20101116,000000,30.5018,30.6246,30.1903,30.4435,727688.85447893,0
+BOH.US,D,20101117,000000,30.4201,30.4668,30.0334,30.0725,516472.61671276,0
+BOH.US,D,20101118,000000,30.3266,30.5145,30.1415,30.2973,471494.70908968,0
+BOH.US,D,20101119,000000,30.203,30.4435,29.976,30.3996,240195.74724896,0
+BOH.US,D,20101122,000000,30.2156,30.2838,29.9361,30.203,367329.50645946,0
+BOH.US,D,20101123,000000,30.0267,30.3597,29.9411,30.0997,492456.53374249,0
+BOH.US,D,20101124,000000,30.2682,30.4356,30.0997,30.4356,281888.32455679,0
+BOH.US,D,20101126,000000,29.976,30.1415,29.6908,29.7297,157407.27188091,0
+BOH.US,D,20101129,000000,29.6557,29.8134,29.4503,29.7648,418905.80335275,0
+BOH.US,D,20101130,000000,29.5914,29.6128,29.2126,29.2896,631681.00686401,0
+BOH.US,D,20101201,000000,29.5934,29.8592,29.4785,29.8436,480147.07167358,0
+BOH.US,D,20101202,000000,29.866,30.4123,29.8134,30.3528,543032.54563201,0
+BOH.US,D,20101203,000000,30.1903,30.4356,29.7093,30.4201,393426.26439649,0
+BOH.US,D,20101206,000000,30.3324,30.7823,30.2682,30.6246,338709.44230657,0
+BOH.US,D,20101207,000000,30.8768,31.1845,30.8358,30.8768,598734.24792585,0
+BOH.US,D,20101208,000000,30.8835,31.6703,30.8835,31.2059,741682.57466506,0
+BOH.US,D,20101209,000000,31.3811,31.6022,31.3169,31.4464,366107.39233782,0
+BOH.US,D,20101210,000000,31.4834,31.5477,31.2955,31.535,508199.21220523,0
+BOH.US,D,20101213,000000,31.6089,31.7803,31.3762,31.6295,328326.60720589,0
+BOH.US,D,20101214,000000,31.684,32.1231,31.6411,31.8066,429552.57402424,0
+BOH.US,D,20101215,000000,31.7248,32.1932,31.3762,31.3889,791977.19221062,0
+BOH.US,D,20101216,000000,31.4648,31.6635,31.2263,31.3236,676578.80952785,0
+BOH.US,D,20101217,000000,31.4396,31.6158,31.0841,31.3413,755813.91106322,0
+BOH.US,D,20101220,000000,31.5116,31.6479,30.945,31.049,533857.44683979,0
+BOH.US,D,20101221,000000,31.1581,32.0637,31.1016,31.9643,505338.02737927,0
+BOH.US,D,20101222,000000,32.092,32.3997,31.9917,32.2663,521593.17218377,0
+BOH.US,D,20101223,000000,32.0549,32.4064,31.7872,32.2399,547112.76361966,0
+BOH.US,D,20101227,000000,32.1552,32.3032,32.1513,32.2546,200184.34709837,0
+BOH.US,D,20101228,000000,32.2399,32.6479,32.2312,32.5506,252500.07438459,0
+BOH.US,D,20101229,000000,32.5573,32.5983,32.3218,32.3218,214376.27570928,0
+BOH.US,D,20101230,000000,32.2934,32.4386,32.2496,32.2934,202163.3503861,0
+BOH.US,D,20101231,000000,32.2817,32.3315,31.9283,31.9283,285939.78691803,0
+BOH.US,D,20110103,000000,32.2399,32.5456,32.0637,32.3539,456254.22710214,0
+BOH.US,D,20110104,000000,32.3997,32.463,31.5057,31.9079,381454.68093767,0
+BOH.US,D,20110105,000000,31.792,32.3032,31.792,32.1163,355892.98304886,0
+BOH.US,D,20110106,000000,32.1513,32.2078,31.6089,31.6089,410164.0929297,0
+BOH.US,D,20110107,000000,31.7658,31.7716,30.9527,31.1991,480908.0687863,0
+BOH.US,D,20110110,000000,31.2671,31.6216,30.945,31.5417,579384.79232427,0
+BOH.US,D,20110111,000000,31.7453,31.7716,30.98,31.3306,544853.3929746,0
+BOH.US,D,20110112,000000,31.5417,31.6089,31.1991,31.4113,432318.24909111,0
+BOH.US,D,20110113,000000,31.4532,31.5691,31.1932,31.2527,412681.23722563,0
+BOH.US,D,20110114,000000,31.2527,32.7434,31.2527,32.7025,631359.56004042,0
+BOH.US,D,20110118,000000,32.9196,33.0209,32.463,33.0209,545428.50550243,0
+BOH.US,D,20110119,000000,32.9255,33.0978,32.4064,32.4766,466579.55095003,0
+BOH.US,D,20110120,000000,32.1552,32.5233,31.9703,32.0315,480061.83178106,0
+BOH.US,D,20110121,000000,32.2312,32.2847,31.9643,32.2078,390982.03615321,0
+BOH.US,D,20110124,000000,32.2155,33.2955,31.6411,32.1231,835570.72182027,0
+BOH.US,D,20110125,000000,31.7716,31.8534,31.1581,31.3373,984238.33725145,0
+BOH.US,D,20110126,000000,31.3811,31.4902,30.8183,30.9741,1015486.4602592,0
+BOH.US,D,20110127,000000,31.0841,31.9556,30.9925,31.7716,713404.49706891,0
+BOH.US,D,20110128,000000,31.8358,32.0997,31.6089,31.6216,493589.30002499,0
+BOH.US,D,20110131,000000,31.5584,32.1309,31.5584,31.6976,716022.2860572,0
+BOH.US,D,20110201,000000,31.8835,32.2312,31.6781,31.8134,450087.1722278,0
+BOH.US,D,20110202,000000,31.7122,31.9148,31.535,31.5477,422010.38401638,0
+BOH.US,D,20110203,000000,31.5691,31.8358,31.2671,31.4591,447195.17780213,0
+BOH.US,D,20110204,000000,31.4834,31.6557,31.3306,31.5564,349931.32550589,0
+BOH.US,D,20110207,000000,31.5885,31.9984,31.5564,31.6908,389162.21579728,0
+BOH.US,D,20110208,000000,31.7512,31.8271,31.5691,31.6703,416829.23633261,0
+BOH.US,D,20110209,000000,31.6353,31.8271,31.5613,31.6479,321925.3993738,0
+BOH.US,D,20110210,000000,31.5818,31.7872,31.5613,31.6158,418728.13466111,0
+BOH.US,D,20110211,000000,31.5748,32.3676,31.5613,32.2954,321152.07842119,0
+BOH.US,D,20110214,000000,32.3178,32.5379,32.1163,32.5028,555517.62241926,0
+BOH.US,D,20110215,000000,32.386,32.5778,32.0501,32.1163,324466.16436283,0
+BOH.US,D,20110216,000000,32.1669,32.347,31.9917,32.1737,266241.15585314,0
+BOH.US,D,20110218,000000,32.1806,32.463,32.1231,32.4338,198556.57324728,0
+BOH.US,D,20110222,000000,32.162,32.4064,31.9206,32.092,379896.74217925,0
+BOH.US,D,20110223,000000,32.1309,32.2663,31.7872,31.9206,626727.85021806,0
+BOH.US,D,20110224,000000,32.0637,32.3256,31.9148,32.1932,880173.77931359,0
+BOH.US,D,20110225,000000,32.3392,32.7979,32.2692,32.7492,512091.49163467,0
+BOH.US,D,20110228,000000,32.7707,32.8826,32.1815,32.2039,454655.20887744,0
+BOH.US,D,20110301,000000,32.2593,32.3811,31.9703,32.092,351811.73807457,0
+BOH.US,D,20110302,000000,32.092,32.2663,31.8534,31.9643,435221.54037001,0
+BOH.US,D,20110303,000000,32.0803,32.7774,32.0803,32.5302,418128.37445352,0
+BOH.US,D,20110304,000000,32.4425,32.756,32.2847,32.5778,379175.79754614,0
+BOH.US,D,20110307,000000,32.7025,32.8593,32.201,32.3032,356133.29792657,0
+BOH.US,D,20110308,000000,32.1737,33.0705,32.1737,32.9683,501563.85141538,0
+BOH.US,D,20110309,000000,32.8222,33.0705,32.6596,32.7979,248161.05575943,0
+BOH.US,D,20110310,000000,32.5097,32.5097,32.1163,32.3032,348983.41682163,0
+BOH.US,D,20110311,000000,32.0549,32.2847,31.7064,32.0637,443792.77100801,0
+BOH.US,D,20110314,000000,31.8621,31.9283,31.1785,31.3306,779977.88011207,0
+BOH.US,D,20110315,000000,30.6752,30.9858,30.2632,30.5963,1203117.949451,0
+BOH.US,D,20110316,000000,30.6032,30.831,30.3996,30.5583,874833.44869801,0
+BOH.US,D,20110317,000000,30.8728,30.902,30.3247,30.6256,555940.74092187,0
+BOH.US,D,20110318,000000,30.8835,31.1708,30.8047,30.8699,591636.7431404,0
+BOH.US,D,20110321,000000,31.0948,31.4648,31.0627,31.4464,485362.10991703,0
+BOH.US,D,20110322,000000,31.4259,31.6411,31.3373,31.4259,385550.30372516,0
+BOH.US,D,20110323,000000,31.3413,31.4785,31.0627,31.2711,462351.44688381,0
+BOH.US,D,20110324,000000,31.3889,31.4727,31.1016,31.4464,392839.85501543,0
+BOH.US,D,20110325,000000,31.6557,32.3918,31.535,32.2663,1296878.7502607,0
+BOH.US,D,20110328,000000,32.2312,32.386,32.0549,32.1231,481013.84841196,0
+BOH.US,D,20110329,000000,32.1309,32.4961,32.0803,32.3121,288691.08417171,0
+BOH.US,D,20110330,000000,32.3178,32.756,32.3178,32.5778,288044.08257791,0
+BOH.US,D,20110331,000000,32.4883,32.6859,32.4727,32.6567,422964.45462059,0
+BOH.US,D,20110401,000000,32.7083,32.7774,32.571,32.7774,560660.77159672,0
+BOH.US,D,20110404,000000,32.5934,32.8105,32.5857,32.7707,428434.18555493,0
+BOH.US,D,20110405,000000,32.6665,32.829,32.2954,32.3256,467686.64256611,0
+BOH.US,D,20110406,000000,32.4902,32.9108,32.3676,32.8982,391766.65395903,0
+BOH.US,D,20110407,000000,32.9956,33.1163,32.2692,32.463,709154.8262829,0
+BOH.US,D,20110408,000000,32.5983,32.6479,32.2399,32.2847,426031.03677792,0
+BOH.US,D,20110411,000000,32.347,32.5379,32.2546,32.5028,361484.92539537,0
+BOH.US,D,20110412,000000,32.3967,32.7356,32.272,32.5282,467191.63499751,0
+BOH.US,D,20110413,000000,32.6743,32.7025,32.2546,32.2593,367323.34453952,0
+BOH.US,D,20110414,000000,32.2546,32.2546,32.0715,32.1552,364713.77144449,0
+BOH.US,D,20110415,000000,32.1436,32.5506,32.0422,32.5506,388359.11223162,0
+BOH.US,D,20110418,000000,32.3606,33.608,32.2593,32.3606,1029171.0574616,0
+BOH.US,D,20110419,000000,32.5778,32.5778,31.7999,32.0072,478394.00545035,0
+BOH.US,D,20110420,000000,32.276,32.6743,32.2399,32.4961,459684.36253599,0
+BOH.US,D,20110421,000000,32.5652,32.6188,32.3676,32.6061,271611.26908177,0
+BOH.US,D,20110425,000000,32.5379,32.9469,32.4902,32.8884,450794.76603437,0
+BOH.US,D,20110426,000000,33.0209,33.5963,32.9839,33.2204,703482.77897715,0
+BOH.US,D,20110427,000000,33.3043,33.4629,33.1591,33.4056,384066.30800602,0
+BOH.US,D,20110428,000000,33.3179,33.5136,33.2341,33.4387,282067.02023508,0
+BOH.US,D,20110429,000000,33.4484,33.4736,33.1407,33.3217,290435.93450169,0
+BOH.US,D,20110502,000000,33.3967,33.5836,33.3179,33.5057,559450.98131495,0
+BOH.US,D,20110503,000000,33.4328,33.5719,33.127,33.3548,392047.02131635,0
+BOH.US,D,20110504,000000,33.426,33.426,33.0023,33.2069,257071.19199419,0
+BOH.US,D,20110505,000000,33.0394,33.2185,32.7141,33.017,322537.48342128,0
+BOH.US,D,20110506,000000,33.3431,33.4474,32.8115,32.8953,397613.28899643,0
+BOH.US,D,20110509,000000,32.8943,33.274,32.6118,33.2468,548131.53438324,0
+BOH.US,D,20110510,000000,33.2595,33.6382,33.1358,33.5351,459010.65928911,0
+BOH.US,D,20110511,000000,33.4191,33.5146,33.0521,33.0949,378139.56800938,0
+BOH.US,D,20110512,000000,32.9469,33.2137,32.9469,33.1514,355259.33228159,0
+BOH.US,D,20110513,000000,33.2526,33.2526,32.5769,32.6178,361535.24774155,0
+BOH.US,D,20110516,000000,32.5778,32.8369,32.5233,32.5583,419275.51854921,0
+BOH.US,D,20110517,000000,32.5135,32.8232,32.3646,32.7921,370222.52787179,0
+BOH.US,D,20110518,000000,32.7707,32.9692,32.571,32.9342,239676.09200059,0
+BOH.US,D,20110519,000000,32.9488,33.0667,32.6528,32.9128,225310.60264468,0
+BOH.US,D,20110520,000000,32.8456,33.0257,32.6324,32.6596,297797.37485794,0
+BOH.US,D,20110523,000000,32.4114,32.7842,32.2877,32.3967,370472.0856294,0
+BOH.US,D,20110524,000000,32.4249,32.5573,32.2429,32.3723,240009.86266407,0
+BOH.US,D,20110525,000000,32.2429,32.3646,31.942,31.9848,646938.94762472,0
+BOH.US,D,20110526,000000,32.0325,32.1513,31.942,32.0511,531456.35203609,0
+BOH.US,D,20110527,000000,32.1757,32.4824,32.1251,32.39,618379.47568459,0
+BOH.US,D,20110531,000000,32.5593,32.7483,32.4756,32.6791,598628.46830019,0
+BOH.US,D,20110601,000000,32.5135,32.6051,31.7229,31.7355,459751.11666869,0
+BOH.US,D,20110602,000000,31.8037,31.9031,31.645,31.7161,592453.1975326,0
+BOH.US,D,20110603,000000,31.4746,31.9342,31.4668,31.5447,429273.23365357,0
+BOH.US,D,20110606,000000,31.4551,31.6742,31.2671,31.4045,442736.00173812,0
+BOH.US,D,20110607,000000,31.5067,31.6674,31.4269,31.5009,394279.69030832,0
+BOH.US,D,20110608,000000,31.3899,31.6674,31.3899,31.5009,517596.14011535,0
+BOH.US,D,20110609,000000,31.6051,31.7979,31.3169,31.7229,427339.41777874,0
+BOH.US,D,20110610,000000,31.5641,31.7229,31.1698,31.4269,495408.09339426,0
+BOH.US,D,20110613,000000,31.5301,31.5584,31.242,31.3899,533795.82764038,0
+BOH.US,D,20110614,000000,31.6119,31.6323,31.3704,31.5067,536149.68105786,0
+BOH.US,D,20110615,000000,31.2955,31.4483,30.9575,31.165,481181.24723703,0
+BOH.US,D,20110616,000000,31.1932,31.5487,31.053,31.5273,692520.72340202,0
+BOH.US,D,20110617,000000,31.7482,31.9031,31.2788,31.5009,874674.2657662,0
+BOH.US,D,20110620,000000,31.4551,31.9031,31.4123,31.6178,343186.07714375,0
+BOH.US,D,20110621,000000,31.6519,31.978,31.6178,31.9138,470799.439123,0
+BOH.US,D,20110622,000000,31.7843,32.093,31.681,31.7229,361918.31376456,0
+BOH.US,D,20110623,000000,31.5301,31.5301,31.1309,31.4045,778780.41367019,0
+BOH.US,D,20110624,000000,31.4668,31.5641,31.234,31.2604,690258.27179699,0
+BOH.US,D,20110627,000000,31.2604,31.7424,31.1981,31.4123,295895.39556947,0
+BOH.US,D,20110628,000000,31.4551,31.6256,31.2527,31.5641,261435.88528578,0
+BOH.US,D,20110629,000000,31.7424,32.093,31.4795,32.0432,566076.07223825,0
+BOH.US,D,20110630,000000,32.0472,32.2673,31.8592,32.0696,480647.21417547,0
+BOH.US,D,20110701,000000,32.0384,32.4746,32.0384,32.384,410260.62967545,0
+BOH.US,D,20110705,000000,32.3148,32.3422,31.8602,32.0656,360506.2071114,0
+BOH.US,D,20110706,000000,32.0101,32.2556,31.9731,32.1221,375007.25870602,0
+BOH.US,D,20110707,000000,32.3363,32.4114,32.1182,32.3071,366930.00864995,0
+BOH.US,D,20110708,000000,31.9069,32.0432,31.8417,31.8816,374484.52249768,0
+BOH.US,D,20110711,000000,31.6323,31.7424,31.4483,31.5447,558552.36799023,0
+BOH.US,D,20110712,000000,31.1698,32.0325,31.1571,31.7424,906963.75324398,0
+BOH.US,D,20110713,000000,31.7424,32.2039,31.7229,32.0432,692649.09673412,0
+BOH.US,D,20110714,000000,32.163,32.1961,31.3704,31.4201,666819.35532788,0
+BOH.US,D,20110715,000000,31.4795,31.5389,31.1153,31.2788,419739.71651811,0
+BOH.US,D,20110718,000000,31.2059,31.3373,30.7911,30.9711,561411.49884288,0
+BOH.US,D,20110719,000000,31.0403,31.3655,30.9624,31.3129,447769.26334331,0
+BOH.US,D,20110720,000000,31.3567,31.6178,31.2116,31.3899,352395.06649565,0
+BOH.US,D,20110721,000000,31.5778,32.0384,31.3899,31.978,516828.98108268,0
+BOH.US,D,20110722,000000,31.9342,32.0325,31.4415,31.9556,553159.66105515,0
+BOH.US,D,20110725,000000,31.7161,32.4463,31.7161,31.8125,874870.42021766,0
+BOH.US,D,20110726,000000,31.7579,31.9586,31.6119,31.7161,639790.09350644,0
+BOH.US,D,20110727,000000,31.6742,31.6742,30.8728,30.9487,1147600.0777687,0
+BOH.US,D,20110728,000000,31.0189,31.1845,30.8504,30.8777,425833.8553398,0
+BOH.US,D,20110729,000000,30.6849,30.9975,30.5632,30.8933,516749.90311011,0
+BOH.US,D,20110801,000000,31.1445,31.165,30.6256,30.8592,535088.80384134,0
+BOH.US,D,20110802,000000,30.7297,30.9547,30.3237,30.3237,563233.37317211,0
+BOH.US,D,20110803,000000,30.3247,30.6918,29.8368,30.6839,847857.59018273,0
+BOH.US,D,20110804,000000,30.3977,30.6207,29.719,29.7267,1108789.22502,0
+BOH.US,D,20110805,000000,30.0227,30.3899,29.534,29.6752,1513950.8659442,0
+BOH.US,D,20110808,000000,29.1679,29.4745,27.2828,27.3304,1498225.6462547,0
+BOH.US,D,20110809,000000,27.937,28.5992,26.7218,28.5992,1193319.4697581,0
+BOH.US,D,20110810,000000,28.1085,28.384,27.0296,27.0743,1412003.9544928,0
+BOH.US,D,20110811,000000,27.2691,28.4268,27.0695,28.2176,980378.92139503,0
+BOH.US,D,20110812,000000,28.5067,28.7034,27.681,27.7326,590290.36363329,0
+BOH.US,D,20110815,000000,28.0617,28.4688,28.0062,28.4357,411756.94923447,0
+BOH.US,D,20110816,000000,28.239,28.4531,27.9234,28.3178,600879.62305199,0
+BOH.US,D,20110817,000000,28.4395,28.7686,28.2194,28.4395,407003.02799995,0
+BOH.US,D,20110818,000000,27.642,27.7852,26.7218,26.9284,1157856.5935106,0
+BOH.US,D,20110819,000000,26.6595,27.0899,25.7676,25.8163,1390065.4655293,0
+BOH.US,D,20110822,000000,26.3889,26.4921,25.9974,26.1542,791179.22357824,0
+BOH.US,D,20110823,000000,26.2282,27.3928,25.972,27.3869,821501.00462153,0
+BOH.US,D,20110824,000000,27.2945,27.945,27.1201,27.6937,990042.86583592,0
+BOH.US,D,20110825,000000,28.1454,28.6693,26.9741,27.3986,882020.3013226,0
+BOH.US,D,20110826,000000,27.2311,28.1367,26.7862,28.0004,1099731.2027067,0
+BOH.US,D,20110829,000000,28.3081,28.5145,28.0627,28.5009,1417799.2401974,0
+BOH.US,D,20110830,000000,28.3343,28.6877,28.0062,28.494,948049.38143763,0
+BOH.US,D,20110831,000000,28.6654,29.271,28.6158,28.9828,1013406.8122791,0
+BOH.US,D,20110901,000000,29.0295,29.0773,27.6868,27.7112,1225956.0787258,0
+BOH.US,D,20110902,000000,27.1572,27.5943,26.7063,26.7063,839605.752395,0
+BOH.US,D,20110906,000000,26.0753,26.5846,25.9974,26.4648,1088729.0946519,0
+BOH.US,D,20110907,000000,26.7997,27.866,26.6518,27.8367,1600345.0914644,0
+BOH.US,D,20110908,000000,27.6022,27.8367,27.0334,27.0714,1084112.7896294,0
+BOH.US,D,20110909,000000,26.8426,27.3781,26.3284,26.5485,1730634.7806714,0
+BOH.US,D,20110912,000000,26.3889,27.1903,26.3801,27.0899,1121751.8506026,0
+BOH.US,D,20110913,000000,27.2234,27.7199,27.0851,27.3363,1195712.3486684,0
+BOH.US,D,20110914,000000,27.5232,27.8514,27.1357,27.5612,1099701.4200936,0
+BOH.US,D,20110915,000000,27.8095,28.1532,27.531,28.1308,729447.05563545,0
+BOH.US,D,20110916,000000,28.2194,28.4512,27.6157,27.978,923344.19042063,0
+BOH.US,D,20110919,000000,27.5028,27.642,27.1425,27.3714,741445.34074734,0
+BOH.US,D,20110920,000000,27.3635,27.5748,26.9779,26.9779,759810.94313165,0
+BOH.US,D,20110921,000000,27.1114,27.1513,25.5797,25.5934,1648889.7237467,0
+BOH.US,D,20110922,000000,24.9457,25.2097,24.6129,24.9546,2471805.9159814,0
+BOH.US,D,20110923,000000,24.8669,25.3188,24.7179,24.9604,1399831.0816492,0
+BOH.US,D,20110926,000000,25.2097,25.8095,24.9731,25.7676,889420.7671718,0
+BOH.US,D,20110927,000000,26.2906,26.6595,25.8396,25.9974,1074403.6577756,0
+BOH.US,D,20110928,000000,26.0568,26.1143,24.9925,25.0004,1459345.9853999,0
+BOH.US,D,20110929,000000,25.5593,25.7823,25.0519,25.7676,1187103.1195242,0
+BOH.US,D,20110930,000000,25.3917,25.8494,25.3012,25.3782,1475792.1497226,0
+BOH.US,D,20111003,000000,25.3275,25.6419,24.4239,24.4239,1712379.0658594,0
+BOH.US,D,20111004,000000,24.2982,25.9137,24.0549,25.8787,1385915.412449,0
+BOH.US,D,20111005,000000,25.7044,26.122,25.2954,25.9137,1477671.5353046,0
+BOH.US,D,20111006,000000,25.7939,26.5699,25.5369,26.5632,997716.51013584,0
+BOH.US,D,20111007,000000,26.6177,26.6518,25.2457,25.3566,1459982.7171271,0
+BOH.US,D,20111010,000000,25.2593,26.3801,25.1551,26.3801,1166558.2514541,0
+BOH.US,D,20111011,000000,26.0958,26.8631,25.9496,26.7111,1085893.5844924,0
+BOH.US,D,20111012,000000,26.8766,27.5086,26.7997,27.0666,1180868.2835305,0
+BOH.US,D,20111013,000000,26.7374,26.8144,25.9847,26.3742,1395052.512735,0
+BOH.US,D,20111014,000000,26.7111,26.8766,26.1143,26.6411,798143.22009829,0
+BOH.US,D,20111017,000000,26.3382,26.4736,25.8163,25.8718,1526112.4419346,0
+BOH.US,D,20111018,000000,26.0033,27.3577,25.8533,27.1649,1453345.3023639,0
+BOH.US,D,20111019,000000,27.0081,27.4405,26.7218,27.0967,1218629.555916,0
+BOH.US,D,20111020,000000,27.0851,27.7062,26.6809,27.6731,1031632.7444781,0
+BOH.US,D,20111021,000000,27.8903,28.2564,27.5232,28.1367,4326294.2604813,0
+BOH.US,D,20111024,000000,28.1094,29.2663,27.5826,29.1981,1225449.774304,0
+BOH.US,D,20111025,000000,28.7667,28.7667,27.8534,27.9049,960855.90504846,0
+BOH.US,D,20111026,000000,28.3753,28.8728,28.089,28.7101,998883.16697802,0
+BOH.US,D,20111027,000000,29.2282,30.5856,29.2038,30.3626,1856478.6446409,0
+BOH.US,D,20111028,000000,30.1532,30.3626,29.83,30.0705,985369.04956062,0
+BOH.US,D,20111031,000000,29.718,30.1532,29.421,29.4405,1131957.0170117,0
+BOH.US,D,20111101,000000,28.6654,29.2322,28.1591,28.2126,1595306.6949259,0
+BOH.US,D,20111102,000000,28.867,29.3148,28.6265,29.1367,895726.46524481,0
+BOH.US,D,20111103,000000,29.4259,29.9264,28.9059,29.8612,825975.58548539,0
+BOH.US,D,20111104,000000,29.5885,29.8319,29.2857,29.7277,701085.79212008,0
+BOH.US,D,20111107,000000,29.6294,29.9993,29.2954,29.9712,632628.91554827,0
+BOH.US,D,20111108,000000,30.1328,30.197,29.4483,30.0967,970931.67113873,0
+BOH.US,D,20111109,000000,29.3354,29.5739,28.7667,28.8563,1085586.5154819,0
+BOH.US,D,20111110,000000,29.3275,29.4541,28.9586,29.2078,840283.56358852,0
+BOH.US,D,20111111,000000,29.6177,29.9177,29.5125,29.8144,633829.46295012,0
+BOH.US,D,20111114,000000,29.681,29.6936,28.9828,29.2038,538097.87474589,0
+BOH.US,D,20111115,000000,29.0714,29.645,28.9389,29.4483,600658.82092077,0
+BOH.US,D,20111116,000000,29.1824,29.8972,29.0773,29.1912,613547.50346414,0
+BOH.US,D,20111117,000000,29.1981,29.7404,28.9389,29.0442,800345.07949057,0
+BOH.US,D,20111118,000000,29.1386,29.5203,28.9322,29.4327,510926.88876581,0
+BOH.US,D,20111121,000000,28.9907,29.1192,28.0306,28.3431,919938.70266654,0
+BOH.US,D,20111122,000000,28.2069,28.6927,28.0471,28.4609,730189.56698834,0
+BOH.US,D,20111123,000000,28.1873,28.3275,27.5145,27.5943,627936.61351316,0
+BOH.US,D,20111125,000000,27.6196,28.052,27.5524,27.7326,402705.08884106,0
+BOH.US,D,20111128,000000,28.4755,28.5534,28.0032,28.2633,728987.99259984,0
+BOH.US,D,20111129,000000,28.2477,28.5534,28.0578,28.3684,559584.48958035,0
+BOH.US,D,20111130,000000,29.3208,30.0199,29.1679,30.0043,840469.44817341,0
+BOH.US,D,20111201,000000,29.8271,29.9546,29.3753,29.5671,531880.49752537,0
+BOH.US,D,20111202,000000,29.9692,30.3247,29.8027,29.8777,403099.45171729,0
+BOH.US,D,20111205,000000,30.3159,30.5331,29.976,30.1582,529766.95898559,0
+BOH.US,D,20111206,000000,29.976,30.1465,29.6946,29.715,984127.4226925,0
+BOH.US,D,20111207,000000,29.6304,30.3996,29.164,30.2515,697873.37785748,0
+BOH.US,D,20111208,000000,29.9546,30.0334,29.4629,29.5282,717578.17084231,0
+BOH.US,D,20111209,000000,29.7277,30.5057,29.721,30.384,508126.2961526,0
+BOH.US,D,20111212,000000,29.8865,30.0471,29.6177,30.0277,631808.35320945,0
+BOH.US,D,20111213,000000,30.1903,30.3704,29.4707,29.7073,604154.68350066,0
+BOH.US,D,20111214,000000,29.4629,29.9819,29.4629,29.6683,783535.36189137,0
+BOH.US,D,20111215,000000,29.9401,30.0685,29.6381,29.8027,851105.94897832,0
+BOH.US,D,20111216,000000,30.0812,30.6109,29.9819,30.203,2095983.2298698,0
+BOH.US,D,20111219,000000,30.2301,30.35,29.6683,29.7511,544404.59980556,0
+BOH.US,D,20111220,000000,30.197,30.7229,30.1465,30.6518,532545.984879,0
+BOH.US,D,20111221,000000,30.497,30.942,30.2301,30.902,454628.50722436,0
+BOH.US,D,20111222,000000,30.8787,31.8232,30.8787,31.5427,609274.21198502,0
+BOH.US,D,20111223,000000,31.5584,31.6051,31.2711,31.4162,245205.38816103,0
+BOH.US,D,20111227,000000,31.3441,31.6392,31.2965,31.5778,267234.2519503,0
+BOH.US,D,20111228,000000,31.5057,31.5778,31.1678,31.2671,355478.0804395,0
+BOH.US,D,20111229,000000,31.2965,31.8164,31.2604,31.7327,336530.17662075,0
+BOH.US,D,20111230,000000,31.6684,31.6684,31.3724,31.3724,249189.06940292,0
+BOH.US,D,20120103,000000,32.0345,32.3168,31.6129,31.79,402792.38270689,0
+BOH.US,D,20120104,000000,31.6333,31.9079,31.233,31.8017,301272.6977047,0
+BOH.US,D,20120105,000000,31.4162,32.388,31.0851,32.0851,755228.52866882,0
+BOH.US,D,20120106,000000,32.1679,32.2282,31.5972,32.091,381391.00776495,0
+BOH.US,D,20120109,000000,32.1757,32.9294,31.9946,32.87,933817.40034711,0
+BOH.US,D,20120110,000000,33.275,33.3655,32.908,33.0228,1010175.9122567,0
+BOH.US,D,20120111,000000,32.9897,33.015,32.4463,32.831,579951.68895885,0
+BOH.US,D,20120112,000000,33.0023,33.0023,32.3392,32.8758,397324.70574586,0
+BOH.US,D,20120113,000000,32.4999,33.1338,32.4084,33.1202,546551.00191836,0
+BOH.US,D,20120117,000000,33.1436,33.4726,32.9673,33.1436,520382.35491536,0
+BOH.US,D,20120118,000000,33.2137,33.4328,32.8963,33.4328,426046.44157777,0
+BOH.US,D,20120119,000000,33.5321,33.7093,33.1017,33.3802,562203.3055553,0
+BOH.US,D,20120120,000000,33.3344,33.6839,33.1484,33.6508,449513.08668663,0
+BOH.US,D,20120123,000000,33.5672,33.5672,32.719,33.015,622452.50476562,0
+BOH.US,D,20120124,000000,32.7911,33.0871,32.1309,32.4231,807378.91110328,0
+BOH.US,D,20120125,000000,32.273,33.2478,32.1231,33.0297,1036172.0255014,0
+BOH.US,D,20120126,000000,33.0578,33.1085,31.9643,32.3101,773119.66321767,0
+BOH.US,D,20120127,000000,32.2506,32.5867,32.1961,32.46,494941.84145206,0
+BOH.US,D,20120130,000000,32.1231,32.4814,32.0101,32.3392,490013.33248587,0
+BOH.US,D,20120131,000000,32.4483,32.6674,32.1815,32.2449,574775.67620837,0
+BOH.US,D,20120201,000000,32.5135,32.9235,32.3821,32.8048,758423.48415826,0
+BOH.US,D,20120202,000000,32.6996,33.0802,32.6285,32.7073,561874.66982511,0
+BOH.US,D,20120203,000000,33.0511,33.3384,33.0307,33.1358,694292.27538507,0
+BOH.US,D,20120206,000000,33.0802,33.2478,32.7483,32.831,595525.94160987,0
+BOH.US,D,20120207,000000,32.7687,33.3762,32.7599,33.2516,551177.57680744,0
+BOH.US,D,20120208,000000,33.4377,33.607,33.0238,33.3705,464649.84302183,0
+BOH.US,D,20120209,000000,33.3939,33.424,32.8612,33.2516,704488.1989142,0
+BOH.US,D,20120210,000000,32.9839,32.9839,32.5038,32.569,662404.33969011,0
+BOH.US,D,20120213,000000,32.9615,32.9829,32.5135,32.7132,625981.23091853,0
+BOH.US,D,20120214,000000,32.7424,32.8048,32.1961,32.7618,480392.52148457,0
+BOH.US,D,20120215,000000,32.9157,33.2302,32.6538,33.015,679058.98230412,0
+BOH.US,D,20120216,000000,33.0578,33.7171,32.8914,33.1718,935443.12022489,0
+BOH.US,D,20120217,000000,33.202,33.3841,32.9615,32.9615,1010720.2151848,0
+BOH.US,D,20120221,000000,33.0092,33.5662,32.7473,33.2946,854678.83555748,0
+BOH.US,D,20120222,000000,32.8164,33.2302,32.5252,32.61,543010.97891223,0
+BOH.US,D,20120223,000000,32.7044,33.3841,32.5914,33.202,778105.68343665,0
+BOH.US,D,20120224,000000,33.2866,33.4016,32.8222,32.9235,493439.35997309,0
+BOH.US,D,20120227,000000,32.7969,33.351,32.574,33.0745,615310.83955394,0
+BOH.US,D,20120228,000000,33.0891,33.2176,32.6245,32.6392,849344.66686184,0
+BOH.US,D,20120229,000000,32.758,33.09,32.4854,32.7521,619905.57785665,0
+BOH.US,D,20120301,000000,32.8914,33.2799,32.83,33.0238,683031.36669279,0
+BOH.US,D,20120302,000000,32.9752,33.0307,32.4045,32.4318,684494.8226788,0
+BOH.US,D,20120305,000000,32.3121,32.6245,32.1358,32.4971,476976.76386391,0
+BOH.US,D,20120306,000000,32.1815,32.2118,31.6557,31.7785,819939.98490312,0
+BOH.US,D,20120307,000000,31.9196,32.2633,31.7141,32.0978,200883.72501168,0
+BOH.US,D,20120308,000000,32.3256,32.5837,32.1144,32.4824,377179.33548524,0
+BOH.US,D,20120309,000000,32.5544,33.2088,32.4902,33.0092,609425.17902358,0
+BOH.US,D,20120312,000000,33.015,33.2516,32.8164,33.0949,571329.108988,0
+BOH.US,D,20120313,000000,33.2516,33.9898,33.2176,33.9898,738384.92050995,0
+BOH.US,D,20120314,000000,34.052,34.2196,33.5729,33.8368,567048.62860228,0
+BOH.US,D,20120315,000000,33.9216,34.4824,33.6839,34.3072,698764.80227562,0
+BOH.US,D,20120316,000000,34.3276,34.5409,33.9985,34.4211,1107511.6536189,0
+BOH.US,D,20120319,000000,34.3627,34.647,33.9585,34.3831,927377.16702205,0
+BOH.US,D,20120320,000000,34.0267,34.5273,33.9361,34.4416,625362.98495112,0
+BOH.US,D,20120321,000000,34.4299,34.5195,34.1465,34.2253,532887.97143573,0
+BOH.US,D,20120322,000000,33.9361,33.9741,33.498,33.7687,433080.27319049,0
+BOH.US,D,20120323,000000,33.8154,34.094,33.6382,34.052,575463.75726845,0
+BOH.US,D,20120326,000000,34.3209,34.4824,34.1037,34.2838,703969.5706525,0
+BOH.US,D,20120327,000000,34.24,34.354,34.0861,34.1115,572938.39707927,0
+BOH.US,D,20120328,000000,34.1261,34.7093,33.9654,34.7035,778706.47063089,0
+BOH.US,D,20120329,000000,34.4211,34.6781,34.0102,34.4678,711186.20589013,0
+BOH.US,D,20120330,000000,34.6276,34.6976,34.354,34.4299,625137.04788661,0
+BOH.US,D,20120402,000000,34.3831,34.5691,34.1562,34.3353,737425.71497245,0
+BOH.US,D,20120403,000000,34.3754,34.6188,34.2196,34.5623,846302.73238427,0
+BOH.US,D,20120404,000000,34.2838,34.5409,34.0053,34.201,655569.74348882,0
+BOH.US,D,20120405,000000,34.1115,34.3684,34.0657,34.2137,384089.92869913,0
+BOH.US,D,20120409,000000,33.8592,33.8758,33.4669,33.6508,451510.57573419,0
+BOH.US,D,20120410,000000,33.6294,33.7434,33.0092,33.0092,642353.45220191,0
+BOH.US,D,20120411,000000,33.3568,33.5379,33.2176,33.5234,395754.44314755,0
+BOH.US,D,20120412,000000,33.5886,33.9898,33.5234,33.9654,475467.09347835,0
+BOH.US,D,20120413,000000,33.7434,33.8592,33.0949,33.0949,546114.5325892,0
+BOH.US,D,20120416,000000,33.3314,33.6382,33.0822,33.3705,490230.02667046,0
+BOH.US,D,20120417,000000,33.6558,34.1611,33.6274,33.8661,424173.2179157,0
+BOH.US,D,20120418,000000,33.6568,33.8446,33.3841,33.498,347184.13619884,0
+BOH.US,D,20120419,000000,33.6508,33.9361,33.2946,33.5146,386730.31139387,0
+BOH.US,D,20120420,000000,33.6451,34.1261,33.5943,33.9137,552923.45412407,0
+BOH.US,D,20120423,000000,33.5809,34.8057,33.5729,34.2537,1088099.5518313,0
+BOH.US,D,20120424,000000,34.3978,34.8183,34.389,34.7911,884010.60146356,0
+BOH.US,D,20120425,000000,34.9878,35.4717,34.8057,35.3159,690766.63019212,0
+BOH.US,D,20120426,000000,35.1903,35.3753,34.8905,34.94,1043117.5362615,0
+BOH.US,D,20120427,000000,35.0832,35.2166,34.6781,35.1397,521149.51394802,0
+BOH.US,D,20120430,000000,34.982,35.0676,34.6276,34.8116,514245.08265407,0
+BOH.US,D,20120501,000000,34.9362,35.5974,34.8485,35.129,722343.38893007,0
+BOH.US,D,20120502,000000,34.8905,35.2964,34.7609,35.1076,676070.45113271,0
+BOH.US,D,20120503,000000,35.1144,35.2507,34.795,34.9099,474726.63609877,0
+BOH.US,D,20120504,000000,34.7035,34.831,34.2468,34.5768,591463.18239539,0
+BOH.US,D,20120507,000000,34.462,35.0112,34.4133,34.8369,470862.08530906,0
+BOH.US,D,20120508,000000,34.6898,35.3228,34.6333,35.2449,1028015.6974726,0
+BOH.US,D,20120509,000000,34.8943,35.0005,34.4961,34.8076,659158.03486783,0
+BOH.US,D,20120510,000000,35.1534,35.3519,34.9499,35.0657,549666.87943522,0
+BOH.US,D,20120511,000000,34.7278,35.1534,34.4474,34.834,673562.5497167,0
+BOH.US,D,20120514,000000,34.6537,34.7609,34.3413,34.462,596505.68688049,0
+BOH.US,D,20120515,000000,34.6333,34.7609,33.9654,34.1786,764400.54650108,0
+BOH.US,D,20120516,000000,34.3831,34.5838,33.9839,33.9839,499441.06999568,0
+BOH.US,D,20120517,000000,34.0978,34.0978,33.4454,33.4619,416244.88092487,0
+BOH.US,D,20120518,000000,33.5876,33.757,33.0511,33.1231,442866.42904354,0
+BOH.US,D,20120521,000000,33.313,33.6431,33.1163,33.3598,385847.10286899,0
+BOH.US,D,20120522,000000,33.4064,33.8456,33.3286,33.496,434918.57930624,0
+BOH.US,D,20120523,000000,33.1767,33.7765,33.1046,33.6762,379549.62068922,0
+BOH.US,D,20120524,000000,33.7434,34.0968,33.6187,34.0053,510424.69229061,0
+BOH.US,D,20120525,000000,33.9683,34.1299,33.6558,33.7629,653542.47182822,0
+BOH.US,D,20120529,000000,34.0686,34.0686,33.5933,33.8913,691384.87615955,0
+BOH.US,D,20120530,000000,33.6498,33.7375,33.2973,33.2973,551995.05818628,0
+BOH.US,D,20120531,000000,33.2973,33.5779,32.9897,33.313,792358.20426031,0
+BOH.US,D,20120601,000000,32.4854,32.8076,32.128,32.128,599387.4114396,0
+BOH.US,D,20120604,000000,32.2683,32.3636,31.7599,31.7882,1032260.2333254,0
+BOH.US,D,20120605,000000,31.7093,32.1037,31.642,31.8446,803663.27337883,0
+BOH.US,D,20120606,000000,32.1806,32.3032,31.9596,32.1951,611869.40726686,0
+BOH.US,D,20120607,000000,32.4561,32.9829,32.349,32.499,1026761.7467647,0
+BOH.US,D,20120608,000000,32.3977,32.9147,32.2351,32.8212,784369.27505673,0
+BOH.US,D,20120611,000000,32.9673,33.0959,32.1348,32.1416,1302481.9894604,0
+BOH.US,D,20120612,000000,32.2039,32.4854,32.0131,32.4854,983481.44808535,0
+BOH.US,D,20120613,000000,32.384,32.8076,32.1543,32.2576,746534.05963199,0
+BOH.US,D,20120614,000000,32.274,32.5359,32.1543,32.4493,879579.15403929,0
+BOH.US,D,20120615,000000,32.4338,32.8018,32.3032,32.571,897011.22555253,0
+BOH.US,D,20120618,000000,32.4055,32.7015,32.3188,32.6217,676643.50968722,0
+BOH.US,D,20120619,000000,32.6937,33.0608,32.6713,32.9284,661620.74887094,0
+BOH.US,D,20120620,000000,32.9284,33.0238,32.6138,32.7959,625971.98803862,0
+BOH.US,D,20120621,000000,32.8018,33.0033,32.274,32.2907,520278.62926302,0
+BOH.US,D,20120622,000000,32.4921,32.758,32.3783,32.5573,797821.7732747,0
+BOH.US,D,20120625,000000,32.1806,32.2185,31.9459,32.1124,429818.56356836,0
+BOH.US,D,20120626,000000,32.3256,32.4561,32.0375,32.2633,495358.79803473,0
+BOH.US,D,20120627,000000,32.2954,32.5195,32.128,32.4707,381132.20712743,0
+BOH.US,D,20120628,000000,32.3345,32.6635,32.0131,32.6352,561133.18545887,0
+BOH.US,D,20120629,000000,33.09,33.1913,32.8359,33.0307,441228.38532587,0
+BOH.US,D,20120702,000000,32.9673,33.2458,32.8281,33.1455,379934.74068554,0
+BOH.US,D,20120703,000000,33.0452,33.3733,33.0452,33.3207,219714.55235154,0
+BOH.US,D,20120705,000000,33.1913,33.3598,33.1046,33.1231,529585.18234733,0
+BOH.US,D,20120706,000000,32.7959,33.0238,32.7366,32.9605,357363.62794146,0
+BOH.US,D,20120709,000000,32.9673,32.9956,32.5573,32.8894,343671.84183243,0
+BOH.US,D,20120710,000000,33.0307,33.2244,32.6217,32.7443,325156.29939622,0
+BOH.US,D,20120711,000000,32.8359,32.9897,32.6431,32.9528,268192.43050114,0
+BOH.US,D,20120712,000000,32.7872,32.9235,32.6352,32.8602,315435.8706892,0
+BOH.US,D,20120713,000000,32.8514,33.613,32.8359,33.5291,314798.11197531,0
+BOH.US,D,20120716,000000,33.4133,33.4756,33.1367,33.2107,235932.7256364,0
+BOH.US,D,20120717,000000,33.4064,33.5351,32.9605,33.496,228333.02437577,0
+BOH.US,D,20120718,000000,33.4337,33.6762,33.313,33.3538,429294.80037337,0
+BOH.US,D,20120719,000000,33.4064,33.5477,33.0959,33.3063,507551.18362477,0
+BOH.US,D,20120720,000000,33.0667,33.5477,33.0667,33.3063,524285.93119801,0
+BOH.US,D,20120723,000000,33.09,33.8913,32.6352,32.8145,403872.77266988,0
+BOH.US,D,20120724,000000,33.0384,33.1309,32.5993,33.0033,487666.66797498,0
+BOH.US,D,20120725,000000,33.015,33.3538,32.9147,33.1767,391022.08863281,0
+BOH.US,D,20120726,000000,33.6498,33.7765,33.4201,33.4805,591587.44778088,0
+BOH.US,D,20120727,000000,33.5291,33.8661,33.2595,33.613,451491.06298771,0
+BOH.US,D,20120730,000000,33.5876,33.8008,33.5204,33.683,341668.19086494,0
+BOH.US,D,20120731,000000,33.6684,33.8592,33.496,33.5779,497100.56740473,0
+BOH.US,D,20120801,000000,33.7297,33.9926,33.5127,33.7434,667960.33750363,0
+BOH.US,D,20120802,000000,33.606,33.6684,33.0307,33.3967,408887.54851525,0
+BOH.US,D,20120803,000000,33.8661,34.0998,33.8077,33.9683,313770.09833181,0
+BOH.US,D,20120806,000000,34.0823,34.1893,33.8222,33.8856,277323.36886713,0
+BOH.US,D,20120807,000000,34.0014,34.0998,33.757,33.8913,435523.47444712,0
+BOH.US,D,20120808,000000,33.7911,33.907,33.5876,33.6927,277599.62827781,0
+BOH.US,D,20120809,000000,33.5993,33.7375,33.4581,33.5039,150515.16442683,0
+BOH.US,D,20120810,000000,33.3733,33.4756,33.2176,33.3491,244444.39104831,0
+BOH.US,D,20120813,000000,33.2321,33.4581,33.1367,33.3812,237397.20860906,0
+BOH.US,D,20120814,000000,33.5127,33.6684,33.3889,33.5039,214516.97288126,0
+BOH.US,D,20120815,000000,33.5642,33.7015,33.4337,33.5291,248626.28071497,0
+BOH.US,D,20120816,000000,33.5291,33.6373,33.3063,33.5477,237466.01671507,0
+BOH.US,D,20120817,000000,33.6498,33.907,33.5545,33.8758,187668.46071144,0
+BOH.US,D,20120820,000000,33.8758,34.0131,33.7171,33.8222,247695.83080388,0
+BOH.US,D,20120821,000000,33.8592,34.2176,33.8008,33.8661,362478.02149254,0
+BOH.US,D,20120822,000000,33.8661,33.8982,33.3889,33.5642,295456.87226699,0
+BOH.US,D,20120823,000000,33.3889,33.5545,33.2595,33.2672,301380.53130366,0
+BOH.US,D,20120824,000000,33.2458,33.3598,33.1367,33.275,314822.75965507,0
+BOH.US,D,20120827,000000,33.3286,33.5545,33.2896,33.3812,322204.73974445,0
+BOH.US,D,20120828,000000,33.3286,33.683,33.3063,33.606,331967.2749044,0
+BOH.US,D,20120829,000000,33.718,33.9333,33.5719,33.7784,266609.84406295,0
+BOH.US,D,20120830,000000,33.7103,33.7103,33.3782,33.5545,177402.70208963,0
+BOH.US,D,20120831,000000,33.718,33.794,33.3715,33.5545,251537.78788712,0
+BOH.US,D,20120904,000000,33.496,34.1582,33.2946,34.0657,451066.91749843,0
+BOH.US,D,20120905,000000,34.0053,34.0179,33.6568,33.8553,282623.64700309,0
+BOH.US,D,20120906,000000,34.0092,34.6597,33.9878,34.5935,359410.41234855,0
+BOH.US,D,20120907,000000,34.7162,34.831,34.4561,34.5068,239789.06053285,0
+BOH.US,D,20120910,000000,34.4289,34.6226,34.3811,34.4123,179404.29908382,0
+BOH.US,D,20120911,000000,34.3968,34.6869,34.3811,34.5427,249604.99899895,0
+BOH.US,D,20120912,000000,34.6373,34.7386,34.5223,34.6304,225156.55464616,0
+BOH.US,D,20120913,000000,34.6139,34.8681,34.3325,34.7833,409837.51117283,0
+BOH.US,D,20120914,000000,34.8992,35.4503,34.8544,35.4503,622949.56630753,0
+BOH.US,D,20120917,000000,35.5,35.5088,34.5292,34.6139,316184.54396204,0
+BOH.US,D,20120918,000000,34.4922,34.8681,34.4688,34.5857,311127.66166375,0
+BOH.US,D,20120919,000000,34.5564,34.7833,34.3968,34.4765,279815.86548328,0
+BOH.US,D,20120920,000000,34.2176,34.4765,33.8242,34.1972,344328.08630616,0
+BOH.US,D,20120921,000000,34.4765,34.5146,33.8797,34.0336,808950.20068825,0
+BOH.US,D,20120924,000000,33.7863,33.9722,33.5418,33.8018,485447.34980955,0
+BOH.US,D,20120925,000000,33.8943,34.1124,33.4328,33.4639,484181.07526166,0
+BOH.US,D,20120926,000000,33.4795,33.6373,33.0929,33.2722,437858.84210478,0
+BOH.US,D,20120927,000000,33.3179,33.7015,33.0929,33.2946,465686.07255858,0
+BOH.US,D,20120928,000000,33.2419,33.2575,32.9683,33.1124,406781.19888206,0
+BOH.US,D,20121001,000000,33.2069,33.2866,32.9294,33.0257,559813.50760482,0
+BOH.US,D,20121002,000000,33.0257,33.1874,32.6616,32.9839,597742.17881533,0
+BOH.US,D,20121003,000000,32.9761,33.1796,32.8359,32.9897,356113.78518009,0
+BOH.US,D,20121004,000000,33.0852,33.386,32.9235,33.386,341409.39022741,0
+BOH.US,D,20121005,000000,33.4328,33.6635,33.1718,33.2946,162998.18724076,0
+BOH.US,D,20121008,000000,33.2157,33.3324,33.054,33.2419,163878.31480568,0
+BOH.US,D,20121009,000000,33.2351,33.3257,32.757,32.8008,490299.86176313,0
+BOH.US,D,20121010,000000,32.7949,33.2351,32.7949,33.1066,348781.10045023,0
+BOH.US,D,20121011,000000,33.2069,33.2946,32.8281,32.8514,629863.24048139,0
+BOH.US,D,20121012,000000,32.6859,32.7949,32.0822,32.128,606426.3779856,0
+BOH.US,D,20121015,000000,32.2048,32.3208,31.8193,32.0208,496043.79813484,0
+BOH.US,D,20121016,000000,32.0501,32.1757,31.5954,31.7268,544868.79777445,0
+BOH.US,D,20121017,000000,32.3733,32.3733,31.5885,31.7395,909944.06852215,0
+BOH.US,D,20121018,000000,31.7775,31.8719,31.5885,31.7775,573726.09584508,0
+BOH.US,D,20121019,000000,31.7327,32.0822,31.682,31.9497,704697.70419219,0
+BOH.US,D,20121022,000000,32.3733,33.2157,32.3432,33.2157,1253945.5730714,0
+BOH.US,D,20121023,000000,33.0628,33.1066,31.8427,32.1037,1251583.5037606,0
+BOH.US,D,20121024,000000,32.2526,32.5466,31.7843,31.9021,735254.66517988,0
+BOH.US,D,20121025,000000,32.0365,32.2282,31.7064,32.2118,623077.93963963,0
+BOH.US,D,20121026,000000,32.2282,32.2576,31.9576,32.128,642084.38169782,0
+BOH.US,D,20121031,000000,32.3051,32.3051,31.7064,32.0501,510112.48834694,0
+BOH.US,D,20121101,000000,32.0949,32.5974,31.9731,32.5466,747090.6864,0
+BOH.US,D,20121102,000000,32.7346,32.7346,32.0656,32.2964,648299.70494503,0
+BOH.US,D,20121105,000000,32.089,32.2526,31.7395,32.2205,377088.96065943,0
+BOH.US,D,20121106,000000,32.3139,32.5924,32.3139,32.5399,499488.31138189,0
+BOH.US,D,20121107,000000,32.2526,32.3666,31.682,31.9021,872215.65970972,0
+BOH.US,D,20121108,000000,31.8378,32.1124,31.7395,31.7472,709844.96131629,0
+BOH.US,D,20121109,000000,31.682,32.128,31.682,31.8193,754225.16270508,0
+BOH.US,D,20121112,000000,32.1037,32.1037,31.3908,31.4298,419071.1482045,0
+BOH.US,D,20121113,000000,31.3276,31.4922,31.0443,31.0812,393473.5057827,0
+BOH.US,D,20121114,000000,31.0734,31.2176,30.4629,30.5135,420035.48867528,0
+BOH.US,D,20121115,000000,30.3685,30.6918,30.2468,30.5135,434288.00949893,0
+BOH.US,D,20121116,000000,30.4278,30.9781,30.0568,30.9721,590212.31264736,0
+BOH.US,D,20121119,000000,31.3353,31.5398,31.1678,31.5009,665229.57998308,0
+BOH.US,D,20121120,000000,31.2741,31.8134,31.2691,31.7131,464692.97646142,0
+BOH.US,D,20121121,000000,31.5067,31.682,31.2818,31.4843,302606.75337193,0
+BOH.US,D,20121123,000000,31.5739,32.0949,31.5739,32.0949,153256.19181395,0
+BOH.US,D,20121126,000000,31.9439,32.2526,31.6256,32.2282,677041.98051008,0
+BOH.US,D,20121127,000000,32.128,32.2459,32.0365,32.0569,773154.580764,0
+BOH.US,D,20121128,000000,31.981,32.1825,31.6051,32.0034,562269.03270134,0
+BOH.US,D,20121129,000000,31.981,32.2944,31.942,31.9566,386221.95299873,0
+BOH.US,D,20121130,000000,32.0198,32.0365,31.7453,31.8777,450520.56059699,0
+BOH.US,D,20121203,000000,32.0248,32.1134,31.7668,31.9001,529474.26778838,0
+BOH.US,D,20121204,000000,31.8855,32.0656,31.5408,31.8164,325211.7566757,0
+BOH.US,D,20121205,000000,31.7959,32.0365,31.6567,31.8924,389745.54421836,0
+BOH.US,D,20121206,000000,31.8924,32.1884,31.7668,31.8924,310760.00044061,0
+BOH.US,D,20121207,000000,31.7239,31.9566,31.7024,31.8855,295197.04464282,0
+BOH.US,D,20121210,000000,31.9001,32.4269,31.8855,32.1426,649175.72456332,0
+BOH.US,D,20121211,000000,32.2468,32.5214,32.1562,32.3238,623942.66240469,0
+BOH.US,D,20121212,000000,32.3158,32.5661,32.1971,32.2292,442097.21603756,0
+BOH.US,D,20121213,000000,32.162,32.1971,31.8251,31.8855,459246.86622018,0
+BOH.US,D,20121214,000000,32.0365,32.2292,31.8631,31.942,364918.14178919,0
+BOH.US,D,20121217,000000,31.942,32.5214,31.942,32.4493,276841.71212506,0
+BOH.US,D,20121218,000000,32.5516,33.1523,32.0111,33.0735,596487.20112067,0
+BOH.US,D,20121219,000000,33.1026,33.3636,32.9994,33.0735,401947.17268831,0
+BOH.US,D,20121220,000000,33.0578,33.2847,32.9245,33.1767,324077.96340654,0
+BOH.US,D,20121221,000000,32.869,33.0802,32.7638,32.9021,943632.31182655,0
+BOH.US,D,20121224,000000,32.8212,32.8846,32.6684,32.757,167805.51178144,0
+BOH.US,D,20121226,000000,32.757,32.9859,32.719,32.719,337382.57554594,0
+BOH.US,D,20121227,000000,32.7434,32.9021,32.0569,32.5661,430759.28334603,0
+BOH.US,D,20121228,000000,32.2603,32.5661,32.2137,32.3238,278000.15307399,0
+BOH.US,D,20121231,000000,32.2292,32.4794,32.1689,32.2994,448953.37895865,0
+BOH.US,D,20130102,000000,33.0121,33.496,32.9089,33.4795,572573.81681609,0
+BOH.US,D,20130103,000000,33.4026,33.946,33.4026,33.8719,434838.474347,0
+BOH.US,D,20130104,000000,33.9615,34.3997,33.8436,34.3997,394874.31558264,0
+BOH.US,D,20130107,000000,34.2682,34.347,33.9147,34.1037,298301.62530644,0
+BOH.US,D,20130108,000000,34.0501,34.1806,33.8515,33.9692,219522.50584671,0
+BOH.US,D,20130109,000000,34.0978,34.203,33.8592,33.946,246888.6192916,0
+BOH.US,D,20130110,000000,34.1338,34.2098,33.946,34.093,227678.83387536,0
+BOH.US,D,20130111,000000,34.0774,34.0774,33.5642,33.6139,414936.49992405,0
+BOH.US,D,20130114,000000,33.6139,33.8719,33.4328,33.8359,298501.88770453,0
+BOH.US,D,20130115,000000,33.4688,33.9946,33.4688,33.9304,277570.87265142,0
+BOH.US,D,20130116,000000,33.9761,34.2975,33.9304,34.1037,230354.13411644,0
+BOH.US,D,20130117,000000,34.1806,34.5614,34.1416,34.3841,335644.91412255,0
+BOH.US,D,20130118,000000,34.3344,34.4591,34.1582,34.3997,196348.55193506,0
+BOH.US,D,20130122,000000,34.354,34.8369,34.354,34.831,310451.90444355,0
+BOH.US,D,20130123,000000,34.8164,34.9343,34.7444,34.8243,265782.09281753,0
+BOH.US,D,20130124,000000,34.7648,34.9722,34.6781,34.8758,326687.53650157,0
+BOH.US,D,20130125,000000,34.9079,35.0745,34.5243,34.9781,400332.74966375,0
+BOH.US,D,20130128,000000,34.9265,35.0161,34.6938,34.942,323311.83136053,0
+BOH.US,D,20130129,000000,34.9148,35.2653,34.9148,35.1086,312880.72788699,0
+BOH.US,D,20130130,000000,34.9624,35.1923,34.4367,35.0384,418242.36997243,0
+BOH.US,D,20130131,000000,35.0745,35.4844,35.0238,35.2653,257921.53694605,0
+BOH.US,D,20130201,000000,35.3967,35.5633,35.3091,35.4688,356844.99967976,0
+BOH.US,D,20130204,000000,35.2576,35.3588,35.0297,35.1017,408747.87832992,0
+BOH.US,D,20130205,000000,35.275,35.6392,35.2195,35.4357,328143.80358097,0
+BOH.US,D,20130206,000000,35.0959,35.4484,34.9781,35.3666,462660.56986752,0
+BOH.US,D,20130207,000000,35.3831,35.5526,35.1777,35.4484,262045.91535993,0
+BOH.US,D,20130208,000000,35.5078,35.7278,35.4756,35.6315,187704.40524442,0
+BOH.US,D,20130211,000000,35.5292,35.6898,35.3666,35.5438,359152.63869768,0
+BOH.US,D,20130212,000000,35.4484,35.8232,35.4114,35.7483,224174.75540221,0
+BOH.US,D,20130213,000000,35.7132,36.0501,35.6158,36.0336,297635.11096616,0
+BOH.US,D,20130214,000000,35.8875,36.1446,35.8155,35.9098,222386.77163265,0
+BOH.US,D,20130215,000000,35.873,36.0258,35.7989,35.9011,204510.01489699,0
+BOH.US,D,20130219,000000,35.9566,36.2478,35.9566,36.1523,317373.79451067,0
+BOH.US,D,20130220,000000,36.1309,36.1728,35.7697,35.8155,303958.26781234,0
+BOH.US,D,20130221,000000,35.6539,35.977,35.5877,35.683,273020.29477496,0
+BOH.US,D,20130222,000000,35.7843,36.0784,35.7336,36.0784,191896.56477765,0
+BOH.US,D,20130225,000000,36.1523,36.2021,35.3442,35.3442,289883.41568031,0
+BOH.US,D,20130226,000000,35.6432,35.6432,34.9674,35.5097,506244.85659726,0
+BOH.US,D,20130227,000000,35.4046,35.797,35.4046,35.7249,507222.54789458,0
+BOH.US,D,20130228,000000,35.7327,36.1095,35.7171,35.8194,531473.81080926,0
+BOH.US,D,20130301,000000,35.6335,35.9071,35.2478,35.7658,504124.12915088,0
+BOH.US,D,20130304,000000,35.6636,36.3296,35.6567,36.2984,475131.26884156,0
+BOH.US,D,20130305,000000,36.3685,36.4192,36.1738,36.2195,419569.23673306,0
+BOH.US,D,20130306,000000,36.2926,36.4036,36.1533,36.3461,330072.48452252,0
+BOH.US,D,20130307,000000,36.1962,36.7083,36.1806,36.5049,302557.4580124,0
+BOH.US,D,20130308,000000,36.7152,36.8261,36.3812,36.5525,305959.86480652,0
+BOH.US,D,20130311,000000,36.5,36.7746,36.4561,36.7502,237593.36306052,0
+BOH.US,D,20130312,000000,36.7152,36.7434,36.4649,36.5468,287464.86210345,0
+BOH.US,D,20130313,000000,36.5662,36.7502,36.4863,36.7298,182379.47942869,0
+BOH.US,D,20130314,000000,36.6782,36.8632,36.5963,36.8495,252173.4926277,0
+BOH.US,D,20130315,000000,36.8495,37.0063,36.7152,36.9207,433409.93590733,0
+BOH.US,D,20130318,000000,36.4561,36.9207,36.4561,36.7298,307266.19183402,0
+BOH.US,D,20130319,000000,36.7805,36.9605,36.5468,36.9012,189937.0742364,0
+BOH.US,D,20130320,000000,36.9888,37.0891,36.7805,37.018,247897.12018861,0
+BOH.US,D,20130321,000000,36.797,37.0287,36.7805,36.9353,223713.63839329,0
+BOH.US,D,20130322,000000,37.0122,37.2196,36.8106,37.0891,368122.34015854,0
+BOH.US,D,20130325,000000,37.1027,37.3724,37.0969,37.1874,224388.36862683,0
+BOH.US,D,20130326,000000,37.4172,37.5604,37.2488,37.5127,170998.41329756,0
+BOH.US,D,20130327,000000,37.2274,37.5662,37.1291,37.5204,169541.1192315,0
+BOH.US,D,20130328,000000,37.4259,37.6851,37.4259,37.61,189701.89429198,0
+BOH.US,D,20130401,000000,37.5798,37.6413,37.1358,37.3657,232824.03702614,0
+BOH.US,D,20130402,000000,37.61,37.6557,37.1358,37.241,338216.48871129,0
+BOH.US,D,20130403,000000,37.2858,37.3452,36.5896,36.6869,381715.53554851,0
+BOH.US,D,20130404,000000,36.723,36.8856,36.5301,36.7367,164954.59682205,0
+BOH.US,D,20130405,000000,36.3812,36.5818,36.0579,36.5594,331402.43224314,0
+BOH.US,D,20130408,000000,36.5301,36.6869,36.1738,36.6548,269846.90600532,0
+BOH.US,D,20130409,000000,36.0394,36.4036,36.0112,36.3374,457807.03092728,0
+BOH.US,D,20130410,000000,36.3618,36.9353,36.3549,36.9207,437371.02344278,0
+BOH.US,D,20130411,000000,36.9012,36.9012,36.5468,36.611,321522.82060431,0
+BOH.US,D,20130412,000000,36.5136,36.5594,36.0394,36.1309,351166.79045407,0
+BOH.US,D,20130415,000000,36.0248,36.0326,35.2039,35.274,508132.45807254,0
+BOH.US,D,20130416,000000,35.4931,35.8194,35.3509,35.7824,351150.35866756,0
+BOH.US,D,20130417,000000,35.575,35.7824,35.1543,35.4931,390334.00757273,0
+BOH.US,D,20130418,000000,35.6198,35.6489,35.1699,35.24,252719.84952915,0
+BOH.US,D,20130419,000000,35.4211,35.6265,35.0997,35.5887,250161.62576696,0
+BOH.US,D,20130422,000000,35.1699,35.3295,34.2741,34.4581,622331.32034012,0
+BOH.US,D,20130423,000000,34.422,34.5614,34.0813,34.3607,538051.66034633,0
+BOH.US,D,20130424,000000,34.2799,34.9119,34.2799,34.9119,385274.04431447,0
+BOH.US,D,20130425,000000,34.8271,34.9975,34.6421,34.9031,561936.28902452,0
+BOH.US,D,20130426,000000,34.8651,35.0862,34.6421,34.9176,387690.54391802,0
+BOH.US,D,20130429,000000,35.13,35.3753,35.0287,35.2478,348346.68509438,0
+BOH.US,D,20130430,000000,35.2643,35.3024,34.9761,35.3024,298526.5353843,0
+BOH.US,D,20130501,000000,35.1144,35.2945,34.5758,34.6032,252139.60206804,0
+BOH.US,D,20130502,000000,34.6032,35.0131,34.5982,34.7609,234365.54399806,0
+BOH.US,D,20130503,000000,35.0939,35.3364,34.9888,35.0715,368338.00735648,0
+BOH.US,D,20130506,000000,35.0939,35.4931,35.0939,35.4445,308732.72878,0
+BOH.US,D,20130507,000000,35.575,35.9897,35.5399,35.982,408286.761321,0
+BOH.US,D,20130508,000000,35.9235,36.166,35.8282,36.166,243071.30988811,0
+BOH.US,D,20130509,000000,36.1611,36.2195,35.9382,36.1309,413286.13236651,0
+BOH.US,D,20130510,000000,36.203,36.2926,36.0248,36.2633,122815.28031849,0
+BOH.US,D,20130513,000000,36.2633,36.4649,36.1153,36.3296,274251.65177651,0
+BOH.US,D,20130514,000000,36.3461,36.9207,36.277,36.9012,420634.22189622,0
+BOH.US,D,20130515,000000,36.9207,37.1495,36.6401,37.1144,277189.86060173,0
+BOH.US,D,20130516,000000,37.0541,37.3657,36.8913,37.2127,172009.99515455,0
+BOH.US,D,20130517,000000,37.2488,37.6851,37.2488,37.6557,169369.61245981,0
+BOH.US,D,20130520,000000,37.1095,37.8175,37.1095,37.4416,390428.49034517,0
+BOH.US,D,20130521,000000,37.4922,37.6022,37.3452,37.5662,330026.27012297,0
+BOH.US,D,20130522,000000,37.5127,38.0677,36.9528,37.1027,361428.44112924,0
+BOH.US,D,20130523,000000,36.8418,37.7737,36.8418,37.7065,540129.25435313,0
+BOH.US,D,20130524,000000,37.5448,37.9946,37.352,37.9654,277586.27745127,0
+BOH.US,D,20130528,000000,38.1671,38.6178,37.9654,38.2226,327011.03729848,0
+BOH.US,D,20130529,000000,37.948,38.1261,37.5965,37.9109,306597.62352042,0
+BOH.US,D,20130530,000000,37.9323,38.2868,37.8603,38.0463,462490.09008249,0
+BOH.US,D,20130531,000000,37.9276,38.1825,37.611,37.6189,449062.23954427,0
+BOH.US,D,20130603,000000,37.7834,37.9801,37.2332,37.388,535154.53098737,0
+BOH.US,D,20130604,000000,37.3958,37.5146,36.6792,36.8592,594361.33874101,0
+BOH.US,D,20130605,000000,36.8515,36.9936,36.424,36.4863,385381.87791344,0
+BOH.US,D,20130606,000000,36.4484,36.8047,36.3043,36.5301,441855.87417321,0
+BOH.US,D,20130607,000000,36.7833,36.9567,36.5662,36.7171,440608.08538515,0
+BOH.US,D,20130610,000000,36.9021,37.1709,36.7026,37.1339,248582.12028874,0
+BOH.US,D,20130611,000000,36.8301,37.1709,36.7026,36.9167,233692.86773783,0
+BOH.US,D,20130612,000000,37.0511,37.204,36.4863,36.5214,142428.67149086,0
+BOH.US,D,20130613,000000,36.5214,37.0764,36.5214,37.019,292730.22269307,0
+BOH.US,D,20130614,000000,36.9167,37.1134,36.5,36.5973,220046.2690417,0
+BOH.US,D,20130617,000000,36.6421,36.9567,36.4484,36.6723,389481.60864755,0
+BOH.US,D,20130618,000000,36.725,37.019,36.5594,36.8963,368357.52010296,0
+BOH.US,D,20130619,000000,36.9401,37.1183,36.6558,36.6937,234195.06421302,0
+BOH.US,D,20130620,000000,36.4026,37.1076,36.3111,36.7765,487929.57655914,0
+BOH.US,D,20130621,000000,36.9635,37.1183,36.7317,36.9635,911791.6175178,0
+BOH.US,D,20130624,000000,36.7688,37.1398,36.6792,36.8592,505076.14578178,0
+BOH.US,D,20130625,000000,37.1261,37.4338,36.8136,37.3374,796161.1358506,0
+BOH.US,D,20130626,000000,37.4776,37.6363,37.2254,37.24,550916.7221966,0
+BOH.US,D,20130627,000000,37.464,37.7921,37.2995,37.6948,401115.31349627,0
+BOH.US,D,20130628,000000,37.6801,37.8827,37.5614,37.575,417837.73722963,0
+BOH.US,D,20130701,000000,37.7406,38.4387,37.7094,38.2557,315465.65330225,0
+BOH.US,D,20130702,000000,38.202,38.8155,38.059,38.7678,830930.79610465,0
+BOH.US,D,20130703,000000,38.7678,38.979,38.6519,38.9041,432275.11565152,0
+BOH.US,D,20130705,000000,39.1971,39.7483,39.1281,39.7036,323498.74293208,0
+BOH.US,D,20130708,000000,39.9362,40.3686,39.833,40.355,511723.83041152,0
+BOH.US,D,20130709,000000,40.5478,40.688,39.8467,40.6665,452953.49198705,0
+BOH.US,D,20130710,000000,40.6977,40.8545,40.4036,40.8486,677414.77666652,0
+BOH.US,D,20130711,000000,41.0726,41.0726,39.6509,39.7483,587618.14435218,0
+BOH.US,D,20130712,000000,39.761,40.388,39.7279,40.3316,209403.60631685,0
+BOH.US,D,20130715,000000,40.5088,40.8603,40.3764,40.8603,456100.17910361,0
+BOH.US,D,20130716,000000,40.8545,40.9811,39.7873,40.0696,292765.14023941,0
+BOH.US,D,20130717,000000,40.0541,40.4358,40.0541,40.2284,327705.28027851,0
+BOH.US,D,20130718,000000,40.3092,41.0239,40.1992,40.8175,321451.95852499,0
+BOH.US,D,20130719,000000,40.8691,41.1427,40.6724,41.0025,337324.03730649,0
+BOH.US,D,20130722,000000,41.1008,41.5828,40.1826,41.3842,527329.91964889,0
+BOH.US,D,20130723,000000,41.5828,42.0024,41.1826,41.983,404315.40391899,0
+BOH.US,D,20130724,000000,41.9586,42.6617,41.7611,42.2887,364764.09379067,0
+BOH.US,D,20130725,000000,42.1135,42.4416,41.6082,41.7611,261184.27355484,0
+BOH.US,D,20130726,000000,41.5672,41.7026,41.1914,41.4865,186353.91779067,0
+BOH.US,D,20130729,000000,41.391,41.5283,40.9528,41.1514,158874.83581354,0
+BOH.US,D,20130730,000000,41.1514,41.7932,40.8486,41.3229,214975.00893022,0
+BOH.US,D,20130731,000000,41.2703,42.1135,41.2703,41.5507,318399.75418086,0
+BOH.US,D,20130801,000000,41.8623,42.5595,41.7668,42.4241,534435.64032758,0
+BOH.US,D,20130802,000000,42.275,42.3189,41.799,41.9967,283517.12539454,0
+BOH.US,D,20130805,000000,41.9674,42.1301,41.4222,42.0024,205423.00603492,0
+BOH.US,D,20130806,000000,41.9051,41.9898,41.4942,41.5741,212567.75220658,0
+BOH.US,D,20130807,000000,41.5186,41.5915,40.945,41.1914,264622.62488196,0
+BOH.US,D,20130808,000000,41.4153,41.5039,41.0483,41.3092,206572.20410393,0
+BOH.US,D,20130809,000000,41.3025,41.5741,41.2196,41.3229,267280.46634986,0
+BOH.US,D,20130812,000000,41.1514,41.5186,40.9654,41.3393,162683.92932376,0
+BOH.US,D,20130813,000000,41.3842,41.6082,41.13,41.5546,195417.07503731,0
+BOH.US,D,20130814,000000,41.6704,41.8077,41.3998,41.428,282549.70396379,0
+BOH.US,D,20130815,000000,41.1728,41.2343,40.8545,41.0852,281253.64680286,0
+BOH.US,D,20130816,000000,40.9801,41.4222,40.9197,40.9878,202025.73417409,0
+BOH.US,D,20130819,000000,40.9878,40.9878,40.6724,40.7182,301939.21204498,0
+BOH.US,D,20130820,000000,40.7513,41.2791,40.7182,41.1155,300855.74112202,0
+BOH.US,D,20130821,000000,40.8759,41.0852,40.5916,40.6529,359169.07048419,0
+BOH.US,D,20130822,000000,40.8408,41.315,40.7921,41.1671,171796.38192993,0
+BOH.US,D,20130823,000000,41.2129,41.2634,40.7921,40.9197,201736.12393686,0
+BOH.US,D,20130826,000000,40.8408,41.1008,40.5858,40.6802,247698.91176385,0
+BOH.US,D,20130827,000000,40.3803,40.6802,39.4795,39.5244,310082.18924708,0
+BOH.US,D,20130828,000000,39.5613,39.8097,39.3754,39.5526,195430.42586385,0
+BOH.US,D,20130829,000000,39.5458,39.9158,39.5244,39.5926,155530.96725885,0
+BOH.US,D,20130830,000000,39.576,39.6665,38.7425,38.7853,388565.53654965,0
+BOH.US,D,20130903,000000,39.1533,39.5682,38.0414,38.4192,564839.58030341,0
+BOH.US,D,20130904,000000,38.5887,38.9977,38.3647,38.6422,508066.7309265,0
+BOH.US,D,20130905,000000,38.6208,39.2984,38.6208,39.1252,255470.11979617,0
+BOH.US,D,20130906,000000,39.1952,39.4387,38.3462,38.8992,379308.27882487,0
+BOH.US,D,20130909,000000,38.9673,39.2011,38.7268,39.0345,251060.23909169,0
+BOH.US,D,20130910,000000,39.1602,39.464,39.1193,39.4387,305086.9261482,0
+BOH.US,D,20130911,000000,39.5088,39.5526,39.1787,39.3949,178352.66474722,0
+BOH.US,D,20130912,000000,39.391,39.4795,39.1952,39.2546,132119.77942947,0
+BOH.US,D,20130913,000000,39.2011,39.6285,39.0278,39.6247,274999.29806269,0
+BOH.US,D,20130916,000000,39.8934,40.133,39.6247,39.763,498928.60365391,0
+BOH.US,D,20130917,000000,39.8009,40.2391,39.576,40.1796,295460.98021362,0
+BOH.US,D,20130918,000000,40.1465,40.4036,39.7055,39.7367,234548.34762298,0
+BOH.US,D,20130919,000000,39.9158,39.9381,38.8554,39.3832,374675.54201586,0
+BOH.US,D,20130920,000000,40.2468,40.7211,40.0589,40.2274,913955.47840377,0
+BOH.US,D,20130923,000000,40.2274,40.2274,39.4884,40.0434,305052.00860187,0
+BOH.US,D,20130924,000000,40.1973,40.5409,39.9381,40.318,328388.22640531,0
+BOH.US,D,20130925,000000,40.4124,40.6082,39.9451,40.4221,243771.71478809,0
+BOH.US,D,20130926,000000,40.4523,40.8048,40.2468,40.4943,346755.88276293,0
+BOH.US,D,20130927,000000,40.4299,40.9246,40.2468,40.6831,401170.77077573,0
+BOH.US,D,20130930,000000,40.2839,41.0298,40.2839,41.0082,249090.47868387,0
+BOH.US,D,20131001,000000,41.1066,41.796,40.836,41.6831,525319.0797748,0
+BOH.US,D,20131002,000000,41.315,41.315,40.9002,41.055,284579.02959772,0
+BOH.US,D,20131003,000000,40.9509,40.9577,40.6082,40.7873,227825.69296729,0
+BOH.US,D,20131004,000000,40.7795,40.9704,40.6685,40.8515,317715.7810674,0
+BOH.US,D,20131007,000000,40.3083,40.7084,40.2682,40.4873,309163.03618921,0
+BOH.US,D,20131008,000000,40.2177,40.5195,40.1885,40.2177,201003.88245053,0
+BOH.US,D,20131009,000000,40.2518,40.5555,40.0356,40.133,247085.80072971,0
+BOH.US,D,20131010,000000,40.5721,41.1905,40.5721,41.1651,202403.66526381,0
+BOH.US,D,20131011,000000,41.0998,41.836,40.8515,41.8292,145480.875835,0
+BOH.US,D,20131014,000000,41.6568,41.9655,41.5303,41.9022,200152.51051201,0
+BOH.US,D,20131015,000000,41.8671,42.0726,41.4008,41.4738,176603.7064706,0
+BOH.US,D,20131016,000000,41.5507,42.168,41.4514,41.8837,326199.71783957,0
+BOH.US,D,20131017,000000,41.7143,42.0327,41.4815,41.9889,290968.94057659,0
+BOH.US,D,20131018,000000,42.1612,42.4426,41.7065,42.2673,294455.56027657,0
+BOH.US,D,20131021,000000,42.2245,42.6714,42.2245,42.579,263895.51832891,0
+BOH.US,D,20131022,000000,42.5566,42.8876,42.3968,42.7824,257920.5099594,0
+BOH.US,D,20131023,000000,42.7328,42.9966,42.5566,42.9889,393512.53127566,0
+BOH.US,D,20131024,000000,42.9762,43.2147,42.7084,43.1369,306940.63706381,0
+BOH.US,D,20131025,000000,43.4046,43.4397,43.0317,43.2371,362366.07994694,0
+BOH.US,D,20131028,000000,43.1856,43.8935,42.6383,43.8458,441991.43641191,0
+BOH.US,D,20131029,000000,44.0833,44.3296,43.4943,44.3072,356933.32053224,0
+BOH.US,D,20131030,000000,44.3229,44.653,44.021,44.0483,283179.24678444,0
+BOH.US,D,20131031,000000,43.9617,44.058,43.6501,43.6665,308046.70169323,0
+BOH.US,D,20131101,000000,43.6665,43.9733,43.1155,43.2907,345246.21237737,0
+BOH.US,D,20131104,000000,43.3277,43.5079,42.7902,43.1038,427615.67718943,0
+BOH.US,D,20131105,000000,42.7425,43.4709,42.6948,43.1301,297304.42126265,0
+BOH.US,D,20131106,000000,43.2371,43.801,43.1301,43.7717,272968.94544211,0
+BOH.US,D,20131107,000000,43.7951,43.9733,43.1924,43.1992,307908.05849456,0
+BOH.US,D,20131108,000000,43.4544,44.7279,43.2274,44.5614,295342.87674809,0
+BOH.US,D,20131111,000000,44.359,44.6326,44.021,44.539,245987.95199355,0
+BOH.US,D,20131112,000000,44.4329,44.4329,43.7639,43.8983,228120.4381378,0
+BOH.US,D,20131113,000000,43.7562,44.3433,43.5849,44.3433,144487.77973783,0
+BOH.US,D,20131114,000000,44.3988,45.0142,44.2303,44.9373,310565.89996246,0
+BOH.US,D,20131115,000000,44.8652,44.8876,44.2255,44.3433,269384.76200973,0
+BOH.US,D,20131118,000000,44.5039,44.9032,44.1953,44.5039,294278.9185716,0
+BOH.US,D,20131119,000000,44.4641,44.8487,44.1476,44.2255,258789.34067108,0
+BOH.US,D,20131120,000000,44.359,44.4641,43.9617,44.1242,187364.472661,0
+BOH.US,D,20131121,000000,44.2527,44.7873,44.1038,44.6015,377330.30252379,0
+BOH.US,D,20131122,000000,44.8876,44.8876,44.4641,44.8741,255565.62955525,0
+BOH.US,D,20131125,000000,45.0142,45.1281,44.6958,44.8788,230319.2165701,0
+BOH.US,D,20131126,000000,44.8876,45.0823,44.6812,45.0395,668555.9897646,0
+BOH.US,D,20131127,000000,44.9295,45.2119,44.8331,45.0318,336582.55294025,0
+BOH.US,D,20131129,000000,45.0473,45.0756,44.8574,44.8876,155903.76341529,0
+BOH.US,D,20131202,000000,44.8487,45.1758,44.4446,44.5011,318444.94159376,0
+BOH.US,D,20131203,000000,44.3949,44.5517,43.618,43.9821,333228.41451901,0
+BOH.US,D,20131204,000000,43.7863,44.1661,43.5137,43.6802,318430.56378056,0
+BOH.US,D,20131205,000000,43.4007,43.7046,43.4007,43.6734,421327.43788959,0
+BOH.US,D,20131206,000000,44.022,44.5156,44.022,44.3316,400433.39435613,0
+BOH.US,D,20131209,000000,44.354,44.6938,44.1729,44.4309,356142.54080648,0
+BOH.US,D,20131210,000000,44.3102,44.5664,43.8935,43.9626,203612.42855891,0
+BOH.US,D,20131211,000000,43.9743,44.1661,43.2314,43.2635,271407.92572371,0
+BOH.US,D,20131212,000000,43.2245,43.6033,43.2245,43.3443,417658.01456468,0
+BOH.US,D,20131213,000000,43.5137,43.725,43.0171,43.1038,351670.01391593,0
+BOH.US,D,20131216,000000,43.3618,43.9217,42.7153,43.7776,464959.99299219,0
+BOH.US,D,20131217,000000,43.7776,43.7776,43.2478,43.6968,373458.5628275,0
+BOH.US,D,20131218,000000,43.8458,44.4095,43.4134,44.3794,425836.93629977,0
+BOH.US,D,20131219,000000,44.2119,44.3189,43.8935,43.9294,493862.47847572,0
+BOH.US,D,20131220,000000,44.0142,44.7942,43.8613,44.6443,1005801.9760852,0
+BOH.US,D,20131223,000000,44.8487,45.2275,44.6938,45.2061,312670.19562233,0
+BOH.US,D,20131224,000000,45.1525,45.3258,45.0395,45.0668,64034.672027445,0
+BOH.US,D,20131226,000000,45.1301,45.3803,44.8788,44.9169,225062.07187372,0
+BOH.US,D,20131227,000000,45.0249,45.2275,44.841,45.0318,166064.76939809,0
+BOH.US,D,20131230,000000,45.0318,45.1758,44.8088,44.8574,170553.72807515,0
+BOH.US,D,20131231,000000,44.9383,45.1067,44.7036,44.8788,206846.40954131,0
+BOH.US,D,20140102,000000,44.7192,44.9032,44.0142,44.022,281641.84775915,0
+BOH.US,D,20140103,000000,44.0298,44.1895,43.8701,44.0055,190382.78644546,0
+BOH.US,D,20140106,000000,44.0911,44.3259,43.7123,43.7172,258790.36765774,0
+BOH.US,D,20140107,000000,43.9821,44.7436,43.8613,44.5594,297840.50829753,0
+BOH.US,D,20140108,000000,44.4787,44.6647,44.1661,44.5156,253032.05347283,0
+BOH.US,D,20140109,000000,44.7036,45.2751,44.7036,45.2275,498838.22882812,0
+BOH.US,D,20140110,000000,45.2576,45.3638,44.6306,44.7864,206713.92826258,0
+BOH.US,D,20140113,000000,44.6219,44.6443,44.099,44.3102,327449.56060095,0
+BOH.US,D,20140114,000000,44.5156,44.6812,44.1048,44.6139,251499.78938082,0
+BOH.US,D,20140115,000000,44.6871,44.9169,44.6306,44.7192,224348.31614722,0
+BOH.US,D,20140116,000000,44.3025,44.6647,44.099,44.6062,201854.22740239,0
+BOH.US,D,20140117,000000,44.8876,45.0084,44.6219,44.8487,154201.01953825,0
+BOH.US,D,20140121,000000,45.1437,45.7883,44.9383,45.7757,346827.77182892,0
+BOH.US,D,20140122,000000,45.9578,46.0542,45.7144,45.874,219103.49529073,0
+BOH.US,D,20140123,000000,45.3881,45.4174,44.9763,45.2576,257098.92063393,0
+BOH.US,D,20140124,000000,45.2196,45.2196,44.4232,44.5741,330911.53262117,0
+BOH.US,D,20140127,000000,44.7864,44.9295,43.8935,43.8935,416562.21980183,0
+BOH.US,D,20140128,000000,44.2878,44.91,44.0142,44.4855,449164.93820996,0
+BOH.US,D,20140129,000000,44.099,44.6812,43.6646,43.7172,275425.49752528,0
+BOH.US,D,20140130,000000,44.1573,44.3794,43.7863,43.9548,293208.79847517,0
+BOH.US,D,20140131,000000,43.2245,43.6033,43.059,43.0882,308291.12451755,0
+BOH.US,D,20140203,000000,42.9285,43.2781,41.1242,41.3657,689359.65847225,0
+BOH.US,D,20140204,000000,41.4932,41.9256,41.1008,41.7698,563579.46767546,0
+BOH.US,D,20140205,000000,41.6821,41.875,41.4397,41.7377,329657.58191317,0
+BOH.US,D,20140206,000000,41.8126,42.3998,41.6714,42.3754,256025.71957753,0
+BOH.US,D,20140207,000000,42.6987,42.6987,42.0463,42.4884,259988.86108628,0
+BOH.US,D,20140210,000000,42.3666,42.7902,42.3288,42.6841,324261.79401811,0
+BOH.US,D,20140211,000000,42.6626,43.4086,42.6188,43.3443,251118.77733113,0
+BOH.US,D,20140212,000000,43.4436,43.9548,43.4436,43.6344,584595.72262109,0
+BOH.US,D,20140213,000000,43.3686,43.8613,43.3364,43.8331,229781.07556192,0
+BOH.US,D,20140214,000000,44.0055,44.0055,43.5196,43.8175,347039.33108022,0
+BOH.US,D,20140218,000000,43.801,44.0142,43.6491,43.7396,278695.42304067,0
+BOH.US,D,20140219,000000,43.6802,43.7046,42.2713,42.393,438191.58578159,0
+BOH.US,D,20140220,000000,42.4416,42.6773,41.9763,42.3998,447343.06388072,0
+BOH.US,D,20140221,000000,42.4465,42.8759,42.4416,42.5459,375473.51064822,0
+BOH.US,D,20140224,000000,42.5702,43.6646,42.5702,43.4836,313851.2302777,0
+BOH.US,D,20140225,000000,43.506,43.5361,43.0755,43.1885,238833.96294198,0
+BOH.US,D,20140226,000000,43.4855,44.0833,43.316,43.9675,321537.19841751,0
+BOH.US,D,20140227,000000,43.9276,44.3209,43.6217,44.2732,354132.72791904,0
+BOH.US,D,20140228,000000,44.1262,45.1301,44.1262,44.7075,348007.77949762,0
+BOH.US,D,20140303,000000,44.4466,44.4466,44.0132,44.2129,426153.24819009,0
+BOH.US,D,20140304,000000,44.4894,45.2372,44.4894,44.8624,518414.64848084,0
+BOH.US,D,20140305,000000,44.8857,45.0308,44.5477,44.6851,272494.47760665,0
+BOH.US,D,20140306,000000,44.8009,44.9918,44.6685,44.7922,259522.60914407,0
+BOH.US,D,20140307,000000,45.0522,45.6268,44.9617,45.3434,220775.42956806,0
+BOH.US,D,20140310,000000,45.2206,45.5409,45.1301,45.4972,240871.50446916,0
+BOH.US,D,20140311,000000,45.5264,45.581,45.1301,45.4524,239655.55226746,0
+BOH.US,D,20140312,000000,45.1856,45.465,44.839,45.3599,227452.89681085,0
+BOH.US,D,20140313,000000,45.5069,45.6014,45.2061,45.4524,413972.15945328,0
+BOH.US,D,20140314,000000,45.3054,45.7503,44.6783,44.725,646415.18442973,0
+BOH.US,D,20140317,000000,44.9286,45.2771,44.9286,45.0385,241470.23769009,0
+BOH.US,D,20140318,000000,44.9226,45.2907,44.765,45.1233,224761.16478327,0
+BOH.US,D,20140319,000000,45.0756,45.8798,44.7474,45.2976,187002.97335779,0
+BOH.US,D,20140320,000000,45.2674,46.3161,45.1379,46.2255,397361.67726551,0
+BOH.US,D,20140321,000000,46.4271,46.797,46.1038,46.3384,866074.2795018,0
+BOH.US,D,20140324,000000,46.468,46.9364,46.1185,46.2665,279871.32276275,0
+BOH.US,D,20140325,000000,46.3384,46.5906,46.0152,46.3551,311169.76811668,0
+BOH.US,D,20140326,000000,46.6083,46.6598,45.8887,45.9237,170871.06695212,0
+BOH.US,D,20140327,000000,45.9032,46.0961,45.1603,45.1973,271788.9377734,0
+BOH.US,D,20140328,000000,45.3278,45.9158,45.1301,45.7941,293274.5256212,0
+BOH.US,D,20140331,000000,46.132,46.5906,46.0035,46.3628,307029.98490295,0
+BOH.US,D,20140401,000000,46.5011,47.1341,46.1038,47.0581,310175.64503286,0
+BOH.US,D,20140402,000000,47.171,47.2167,46.8137,46.912,393301.999011,0
+BOH.US,D,20140403,000000,46.7806,46.9441,46.4855,46.8585,258115.6374242,0
+BOH.US,D,20140404,000000,47.0279,47.21,45.873,45.9723,258978.30621594,0
+BOH.US,D,20140407,000000,45.8643,45.948,45.3141,45.574,275710.99981589,0
+BOH.US,D,20140408,000000,45.5498,45.8575,45.2372,45.7727,283802.62768514,0
+BOH.US,D,20140409,000000,45.8954,45.9081,45.2771,45.5069,245525.80799797,0
+BOH.US,D,20140410,000000,45.4358,45.6268,43.7913,44.0833,366056.04300498,0
+BOH.US,D,20140411,000000,43.6997,44.1817,43.1816,43.5478,317273.1498183,0
+BOH.US,D,20140414,000000,43.9042,44.3403,43.3793,43.7834,221417.29622859,0
+BOH.US,D,20140415,000000,43.9139,44.2791,43.1096,43.8837,271496.2465762,0
+BOH.US,D,20140416,000000,44.1486,44.1729,43.6832,43.9607,134841.29407011,0
+BOH.US,D,20140417,000000,44.0288,44.1982,43.7601,43.8906,331494.86104225,0
+BOH.US,D,20140421,000000,44.098,44.3637,43.7737,44.1895,277364.44833339,0
+BOH.US,D,20140422,000000,44.1661,44.2732,43.5682,43.8837,247466.8127794,0
+BOH.US,D,20140423,000000,43.7445,44.0132,43.5478,43.947,170888.52572528,0
+BOH.US,D,20140424,000000,44.0415,44.0493,43.0668,43.1038,397093.63374807,0
+BOH.US,D,20140425,000000,43.0006,43.0824,42.4981,42.5312,314878.21693454,0
+BOH.US,D,20140428,000000,42.6734,42.8545,42.0444,42.394,244118.8362781,0
+BOH.US,D,20140429,000000,42.573,42.6607,41.987,42.1145,222030.40726272,0
+BOH.US,D,20140430,000000,42.0074,42.285,41.8808,42.2021,261411.23760601,0
+BOH.US,D,20140501,000000,42.3014,42.3676,41.6841,42.0074,168236.84617731,0
+BOH.US,D,20140502,000000,42.1008,42.8808,41.9315,42.0444,147055.24637994,0
+BOH.US,D,20140505,000000,41.8564,41.8564,41.3579,41.5701,250334.15952531,0
+BOH.US,D,20140506,000000,41.4952,41.7932,41.2811,41.5049,415130.60040219,0
+BOH.US,D,20140507,000000,41.6783,42.4241,41.427,42.394,489733.99211521,0
+BOH.US,D,20140508,000000,42.1758,42.8262,42.1758,42.3335,499983.31895049,0
+BOH.US,D,20140509,000000,42.285,42.983,42.2439,42.8457,394539.51793251,0
+BOH.US,D,20140512,000000,43.058,43.5214,42.8623,43.3384,237128.13810497,0
+BOH.US,D,20140513,000000,43.3462,43.6013,42.8457,42.8993,164616.71821195,0
+BOH.US,D,20140514,000000,42.7552,42.7874,41.8642,41.9557,238354.36017324,0
+BOH.US,D,20140515,000000,41.8925,41.8925,40.8827,41.7785,588425.35586445,0
+BOH.US,D,20140516,000000,41.6734,41.947,41.351,41.6587,277629.41089086,0
+BOH.US,D,20140519,000000,41.6198,42.4388,41.4416,42.3676,277139.53825555,0
+BOH.US,D,20140520,000000,42.3288,42.3335,41.8866,42.17,394039.37543062,0
+BOH.US,D,20140521,000000,42.4388,42.7114,42.2021,42.6033,342550.37240317,0
+BOH.US,D,20140522,000000,42.5399,42.8993,42.5068,42.8019,312822.18964754,0
+BOH.US,D,20140523,000000,42.8623,43.1729,42.7367,42.9587,235573.2803065,0
+BOH.US,D,20140527,000000,43.0959,43.5545,42.8691,43.2245,237608.76786037,0
+BOH.US,D,20140528,000000,43.1164,43.2401,42.7981,43.0658,292656.27965379,0
+BOH.US,D,20140529,000000,43.1233,43.4163,42.8974,43.2177,303640.92893537,0
+BOH.US,D,20140530,000000,43.21,43.5508,42.9811,42.9947,287814.03756677,0
+BOH.US,D,20140602,000000,43.1816,43.5244,42.7591,43.4037,212714.6112985,0
+BOH.US,D,20140603,000000,43.2401,43.8876,43.2021,43.5097,381512.19219045,0
+BOH.US,D,20140604,000000,43.3803,43.9528,43.3803,43.6968,257729.49044122,0
+BOH.US,D,20140605,000000,43.7572,44.5283,43.5966,44.3901,212233.9815431,0
+BOH.US,D,20140606,000000,44.4056,44.9432,44.4056,44.6821,202995.20957815,0
+BOH.US,D,20140609,000000,44.6597,45.3452,44.6597,45.285,184165.40922494,0
+BOH.US,D,20140610,000000,45.023,45.2527,44.8186,45.0454,257572.36148273,0
+BOH.US,D,20140611,000000,44.836,45.0989,44.6443,44.7114,206257.94618693,0
+BOH.US,D,20140612,000000,44.613,44.836,44.3209,44.5808,323543.93034498,0
+BOH.US,D,20140613,000000,44.5654,44.9607,44.2965,44.4417,214775.77351879,0
+BOH.US,D,20140616,000000,44.4417,44.4417,43.911,44.1038,208137.33176896,0
+BOH.US,D,20140617,000000,43.9967,45.2606,43.9967,44.8438,280806.90760713,0
+BOH.US,D,20140618,000000,44.8273,45.1379,44.4748,45.0308,315979.14663067,0
+BOH.US,D,20140619,000000,45.1146,45.1146,44.6647,44.9519,190903.46868048,0
+BOH.US,D,20140620,000000,45.1856,45.3219,44.8186,45.0892,343642.05921938,0
+BOH.US,D,20140623,000000,45.1301,45.1768,44.6821,44.8273,219587.2060061,0
+BOH.US,D,20140624,000000,44.6597,45.2683,44.466,44.4835,327557.39419991,0
+BOH.US,D,20140625,000000,44.4056,45.0376,43.9587,44.9149,283344.59163619,0
+BOH.US,D,20140626,000000,44.9519,44.9987,44.2801,44.836,197489.53411082,0
+BOH.US,D,20140627,000000,44.6647,45.246,44.6647,45.2294,357989.06281548,0
+BOH.US,D,20140630,000000,45.285,45.3609,44.9208,45.2527,265366.16322151,0
+BOH.US,D,20140701,000000,45.1905,46.358,45.1905,45.6608,357999.33268204,0
+BOH.US,D,20140702,000000,45.6228,45.8613,45.246,45.3161,251863.34265734,0
+BOH.US,D,20140703,000000,45.4144,46.0094,45.2927,45.7562,214957.55015705,0
+BOH.US,D,20140707,000000,45.6402,45.6402,45.3452,45.5847,317642.86501476,0
+BOH.US,D,20140708,000000,45.43,45.4757,44.7114,44.9665,400343.01953032,0
+BOH.US,D,20140709,000000,45.1379,45.4212,44.7533,44.8691,331890.25090514,0
+BOH.US,D,20140710,000000,44.1661,44.7533,44.0649,44.5128,313465.08329472,0
+BOH.US,D,20140711,000000,44.3823,44.6597,44.0891,44.5128,214058.93683231,0
+BOH.US,D,20140714,000000,44.7805,44.9519,44.2965,44.4056,228546.63760039,0
+BOH.US,D,20140715,000000,44.5731,44.8273,44.2664,44.651,238580.29723775,0
+BOH.US,D,20140716,000000,44.7611,44.7611,43.9587,43.9791,312664.03370239,0
+BOH.US,D,20140717,000000,43.8652,43.8818,43.1379,43.2557,252985.83907327,0
+BOH.US,D,20140718,000000,43.2889,43.8272,43.1933,43.4952,174471.682171,0
+BOH.US,D,20140721,000000,43.3462,43.4631,43.0464,43.39,268481.01375171,0
+BOH.US,D,20140722,000000,43.617,43.8818,42.9811,43.1719,360797.87132194,0
+BOH.US,D,20140723,000000,43.1816,43.3317,42.8322,43.2645,213473.55443791,0
+BOH.US,D,20140724,000000,43.2956,43.9587,43.0872,43.8361,323710.30218339,0
+BOH.US,D,20140725,000000,43.8117,43.9528,43.6334,43.911,212107.66218431,0
+BOH.US,D,20140728,000000,43.9023,44.0405,43.1719,43.2645,279371.18026087,0
+BOH.US,D,20140729,000000,46.2625,46.2625,44.2129,44.5216,806658.99345684,0
+BOH.US,D,20140730,000000,44.7454,45.023,44.1486,44.7611,370855.1516524,0
+BOH.US,D,20140731,000000,44.7212,44.8438,44.058,44.0891,411726.13963476,0
+BOH.US,D,20140801,000000,44.0649,44.1573,43.0297,43.6568,553507.80953181,0
+BOH.US,D,20140804,000000,43.6734,44.0336,43.3247,43.4883,565494.79779048,0
+BOH.US,D,20140805,000000,43.2478,43.7883,43.2314,43.6734,328101.69712804,0
+BOH.US,D,20140806,000000,43.5712,44.1115,43.2799,44.058,363212.31695218,0
+BOH.US,D,20140807,000000,44.134,44.2333,43.2956,43.5177,224858.72851566,0
+BOH.US,D,20140808,000000,43.5555,43.8818,43.4037,43.7717,170793.01596619,0
+BOH.US,D,20140811,000000,43.9177,44.1729,43.6334,43.9023,305934.19014011,0
+BOH.US,D,20140812,000000,43.7406,44.1729,43.7123,43.9528,262133.20922577,0
+BOH.US,D,20140813,000000,44.0649,44.4913,43.9879,44.3502,154850.07510537,0
+BOH.US,D,20140814,000000,44.4339,44.7289,44.2898,44.3132,153455.42722538,0
+BOH.US,D,20140815,000000,44.5059,44.5898,43.7182,43.8818,255145.59201261,0
+BOH.US,D,20140818,000000,44.1982,44.7892,43.9967,44.6443,198590.46380695,0
+BOH.US,D,20140819,000000,44.6306,44.8838,44.544,44.6881,144699.33898914,0
+BOH.US,D,20140820,000000,44.6597,44.7766,44.428,44.6383,179918.8193989,0
+BOH.US,D,20140821,000000,44.5898,45.0668,44.4193,44.9987,328481.68219107,0
+BOH.US,D,20140822,000000,45.0308,45.3365,44.8594,45.1146,127431.58534099,0
+BOH.US,D,20140825,000000,45.3676,45.4534,45.0814,45.246,159017.58695884,0
+BOH.US,D,20140826,000000,45.43,45.6062,45.207,45.5693,177250.70806442,0
+BOH.US,D,20140827,000000,45.5994,45.5994,45.1729,45.1885,145182.02271785,0
+BOH.US,D,20140828,000000,44.9091,45.134,44.7474,44.9626,177873.06197846,0
+BOH.US,D,20140829,000000,44.9626,45.1281,44.7902,45.1029,146495.53865196,0
+BOH.US,D,20140902,000000,45.1427,45.8486,45.1427,45.5439,296456.13028411,0
+BOH.US,D,20140903,000000,45.6696,45.8,45.2654,45.4748,146840.60616866,0
+BOH.US,D,20140904,000000,45.5088,45.9158,45.2576,45.4904,238649.10534375,0
+BOH.US,D,20140905,000000,45.3512,45.6549,45.0765,45.5994,136468.04093455,0
+BOH.US,D,20140908,000000,45.5225,45.7075,45.3666,45.6492,214865.12135793,0
+BOH.US,D,20140909,000000,45.5225,45.5225,45.094,45.2187,158419.88072455,0
+BOH.US,D,20140910,000000,45.3512,45.9032,45.3512,45.8643,253629.75970711,0
+BOH.US,D,20140911,000000,45.5693,46.4222,45.5693,46.3151,235880.34931691,0
+BOH.US,D,20140912,000000,46.2245,46.7962,46.1447,46.6111,258701.0198186,0
+BOH.US,D,20140915,000000,46.5254,46.5615,46.1087,46.2742,181298.06247903,0
+BOH.US,D,20140916,000000,46.1895,46.619,45.8575,45.8643,330608.57155739,0
+BOH.US,D,20140917,000000,45.8486,46.3239,45.5693,45.9899,188843.33344686,0
+BOH.US,D,20140918,000000,46.2178,46.8963,45.8643,46.6725,193247.0522314,0
+BOH.US,D,20140919,000000,46.7202,47.2012,46.3151,46.3239,459666.90376283,0
+BOH.US,D,20140922,000000,46.2742,46.4378,45.6315,45.6492,189280.82976268,0
+BOH.US,D,20140923,000000,45.5225,45.8,45.134,45.1486,197873.62712047,0
+BOH.US,D,20140924,000000,45.282,45.4007,44.9169,45.2099,233178.34742275,0
+BOH.US,D,20140925,000000,45.0025,45.094,44.3482,44.5575,214931.87549063,0
+BOH.US,D,20140926,000000,44.5283,44.6657,44.1953,44.5216,204333.37319201,0
+BOH.US,D,20140929,000000,44.0453,44.6744,44.0162,44.4047,280596.37534248,0
+BOH.US,D,20140930,000000,44.3637,44.4738,43.9918,44.1379,242747.80909121,0
+BOH.US,D,20141001,000000,44.1622,44.2557,43.4806,43.6734,396830.72516392,0
+BOH.US,D,20141002,000000,43.6734,44.1622,43.4027,43.8837,180569.92893933,0
+BOH.US,D,20141003,000000,44.4825,44.7902,44.3268,44.4339,239968.78319779,0
+BOH.US,D,20141006,000000,44.4738,44.4904,43.8448,43.9918,184749.76463269,0
+BOH.US,D,20141007,000000,43.7903,43.798,43.168,43.1924,217107.03322982,0
+BOH.US,D,20141008,000000,43.1525,43.9821,43.0852,43.948,358713.08840855,0
+BOH.US,D,20141009,000000,43.8672,43.8672,43.018,43.208,339065.8066765,0
+BOH.US,D,20141010,000000,43.1067,43.2772,42.5098,42.5185,323285.12970745,0
+BOH.US,D,20141013,000000,42.466,42.9596,42.284,42.4388,345698.08650639,0
+BOH.US,D,20141014,000000,42.575,43.1203,42.5098,42.6412,431707.19203029,0
+BOH.US,D,20141015,000000,42.3404,42.835,40.9938,41.5897,616226.91165184,0
+BOH.US,D,20141016,000000,41.17,42.2994,40.948,42.1729,748284.04489524,0
+BOH.US,D,20141017,000000,42.5497,42.5907,41.9567,42.2138,446449.58548926,0
+BOH.US,D,20141020,000000,42.207,42.6559,42.0161,42.5332,421804.98668501,0
+BOH.US,D,20141021,000000,42.984,43.4397,42.76,43.3618,286333.1228076,0
+BOH.US,D,20141022,000000,43.5177,43.9626,43.1846,43.1992,293035.23773016,0
+BOH.US,D,20141023,000000,43.7348,44.0317,43.4544,43.7133,341503.87299984,0
+BOH.US,D,20141024,000000,43.6656,43.9383,43.2772,43.61,234772.23071417,0
+BOH.US,D,20141027,000000,43.4621,44.1301,43.3939,44.0532,622837.62476194,0
+BOH.US,D,20141028,000000,44.1875,44.6316,42.3861,44.2722,905645.1023766,0
+BOH.US,D,20141029,000000,44.2099,45.1281,43.7415,45.0551,405809.66950469,0
+BOH.US,D,20141030,000000,44.9295,45.244,44.6383,45.0181,263624.3938515,0
+BOH.US,D,20141031,000000,45.5001,45.7717,45.1194,45.4904,443352.19373222,0
+BOH.US,D,20141103,000000,45.4904,45.9032,45.3355,45.4378,348399.06141388,0
+BOH.US,D,20141104,000000,45.2576,45.4124,44.9557,45.391,151465.12708442,0
+BOH.US,D,20141105,000000,45.5293,45.7251,45.0765,45.3666,340577.53103537,0
+BOH.US,D,20141106,000000,45.3131,45.9743,45.2352,45.9587,274896.599397,0
+BOH.US,D,20141107,000000,45.8486,46.283,45.6549,46.1369,258895.12029674,0
+BOH.US,D,20141110,000000,46.1155,46.619,45.8954,46.5789,286584.73453853,0
+BOH.US,D,20141111,000000,46.5789,46.619,46.3725,46.5458,187480.52215323,0
+BOH.US,D,20141112,000000,46.4631,47.396,46.429,47.3161,302923.06526223,0
+BOH.US,D,20141113,000000,47.3473,47.396,46.5615,46.6871,333554.99627588,0
+BOH.US,D,20141114,000000,46.6257,46.8799,46.0327,46.1573,222632.22144364,0
+BOH.US,D,20141117,000000,45.874,46.0327,45.7941,45.8486,168144.4173782,0
+BOH.US,D,20141118,000000,45.8175,46.172,45.691,45.8,167724.37983555,0
+BOH.US,D,20141119,000000,45.7251,45.7854,45.0863,45.5001,199684.20459649,0
+BOH.US,D,20141120,000000,45.2041,45.8088,45.2041,45.7786,189102.13408439,0
+BOH.US,D,20141121,000000,46.0989,46.1573,45.3512,45.4378,238711.75152982,0
+BOH.US,D,20141124,000000,45.5088,45.9743,45.5088,45.9081,155793.87584301,0
+BOH.US,D,20141125,000000,46.0503,46.0941,45.6851,46.0191,129141.51812463,0
+BOH.US,D,20141126,000000,46.0746,46.1583,45.765,45.8808,132081.78092318,0
+BOH.US,D,20141128,000000,45.8165,45.9587,45.0191,45.1213,187092.32119694,0
+BOH.US,D,20141201,000000,44.947,44.947,44.2741,44.2908,262365.30821021,0
+BOH.US,D,20141202,000000,44.4699,44.9169,44.3599,44.6199,223305.92469052,0
+BOH.US,D,20141203,000000,44.6296,45.2995,44.6199,45.1846,303197.27069962,0
+BOH.US,D,20141204,000000,45.0191,45.4797,44.8857,45.4563,300440.83851265,0
+BOH.US,D,20141205,000000,45.6599,46.3959,45.3375,46.1583,225708.04648088,0
+BOH.US,D,20141208,000000,46.1924,46.8204,45.7717,46.2109,381412.57448474,0
+BOH.US,D,20141209,000000,45.6385,46.6316,45.5342,46.5215,288375.79926807,0
+BOH.US,D,20141210,000000,46.4427,46.6618,45.0649,45.136,367821.43306809,0
+BOH.US,D,20141211,000000,45.4874,45.8887,45.1973,45.3472,276384.70306277,0
+BOH.US,D,20141212,000000,45.1758,45.4563,44.541,44.5634,285226.03119152,0
+BOH.US,D,20141215,000000,44.8788,45.0278,43.8127,44.0006,934476.72578079,0
+BOH.US,D,20141216,000000,43.6861,44.4875,43.6861,44.0873,345421.8270957,0
+BOH.US,D,20141217,000000,44.0873,44.8857,43.7805,44.8711,322057.88065253,0
+BOH.US,D,20141218,000000,45.3171,46.1009,45.2859,46.0844,395826.33221352,0
+BOH.US,D,20141219,000000,45.9909,45.9909,45.3238,45.5683,661098.01266261,0
+BOH.US,D,20141222,000000,45.7368,45.983,45.4874,45.8808,207023.05124628,0
+BOH.US,D,20141223,000000,45.9032,46.3872,45.6286,46.1369,258378.54600835,0
+BOH.US,D,20141224,000000,46.058,46.2109,45.5907,46.1155,163299.09433122,0
+BOH.US,D,20141226,000000,46.2342,46.468,46.1506,46.2255,112203.42719333,0
+BOH.US,D,20141229,000000,46.2548,46.9752,46.2548,46.6939,146033.39465638,0
+BOH.US,D,20141230,000000,46.3814,46.9685,46.3814,46.6939,186429.91480327,0
+BOH.US,D,20141231,000000,46.7416,46.8488,46.4339,46.4339,310139.70049987,0
+BOH.US,D,20150102,000000,46.5926,46.655,45.2859,45.8322,300863.95701527,0
+BOH.US,D,20150105,000000,45.5964,45.6599,44.5253,44.5547,240526.43695246,0
+BOH.US,D,20150106,000000,44.5547,44.7698,43.4679,43.727,392356.14430006,0
+BOH.US,D,20150107,000000,44.0006,44.3151,43.6324,44.133,374469.11769783,0
+BOH.US,D,20150108,000000,44.3998,45.0571,44.3296,44.762,237491.69138149,0
+BOH.US,D,20150109,000000,44.7387,44.7387,43.8749,43.8973,444617.44129345,0
+BOH.US,D,20150112,000000,43.7192,43.9694,43.2799,43.3745,272466.74896692,0
+BOH.US,D,20150113,000000,43.6413,44.4309,43.0931,43.4582,396698.24388518,0
+BOH.US,D,20150114,000000,42.6997,43.1554,42.2021,42.8857,345939.42837075,0
+BOH.US,D,20150115,000000,42.7523,43.0278,42.39,42.6919,414817.36947186,0
+BOH.US,D,20150116,000000,42.6061,43.2566,42.4134,43.2187,214607.34770707,0
+BOH.US,D,20150120,000000,43.2324,43.7659,42.6676,43.3491,579114.69483352,0
+BOH.US,D,20150121,000000,43.2566,43.7123,42.835,42.9704,293852.719109,0
+BOH.US,D,20150122,000000,43.4124,44.9236,43.0628,44.838,463972.03182831,0
+BOH.US,D,20150123,000000,44.6647,44.9383,43.9294,44.3774,437729.44178602,0
+BOH.US,D,20150126,000000,44.2596,45.1427,43.8749,45.136,467715.3981925,0
+BOH.US,D,20150127,000000,44.7036,45.096,43.8204,44.6871,522424.00438916,0
+BOH.US,D,20150128,000000,44.8945,44.9091,43.8389,44.0395,808812.58447624,0
+BOH.US,D,20150129,000000,43.9831,44.5955,43.5069,44.5955,597335.49209922,0
+BOH.US,D,20150130,000000,44.0941,44.6938,43.7659,44.2041,604094.09128791,0
+BOH.US,D,20150202,000000,44.4232,45.6034,44.0239,45.4086,484621.65253744,0
+BOH.US,D,20150203,000000,45.874,46.1827,45.506,45.874,568999.90325028,0
+BOH.US,D,20150204,000000,45.4797,45.8244,45.2606,45.4641,531411.16462318,0
+BOH.US,D,20150205,000000,45.765,46.468,45.7154,46.3677,386124.38926634,0
+BOH.US,D,20150206,000000,46.7416,47.4612,46.5839,46.8896,429621.38213024,0
+BOH.US,D,20150209,000000,46.6384,46.7952,46.2342,46.3814,233997.88277491,0
+BOH.US,D,20150210,000000,46.913,46.9217,46.1457,46.6023,194916.93253543,0
+BOH.US,D,20150211,000000,46.4845,46.6237,46.0269,46.318,158808.08168084,0
+BOH.US,D,20150212,000000,46.5761,46.9304,46.2255,46.8438,402988.53715834,0
+BOH.US,D,20150213,000000,46.8351,47.2665,46.5839,47.2431,217432.58800004,0
+BOH.US,D,20150217,000000,47.1009,47.7484,46.9752,47.7484,262858.2618055,0
+BOH.US,D,20150218,000000,47.5011,47.7046,46.8488,47.0561,281763.03218466,0
+BOH.US,D,20150219,000000,46.8896,47.1398,46.4261,46.9812,231767.26775625,0
+BOH.US,D,20150220,000000,46.8799,47.4933,46.3755,47.3843,274946.92174319,0
+BOH.US,D,20150223,000000,47.21,47.21,46.8204,47.0863,202392.36841058,0
+BOH.US,D,20150224,000000,47.1953,47.657,46.9889,47.1067,229812.91214828,0
+BOH.US,D,20150225,000000,47.1953,47.3521,46.131,47.1067,242654.35330544,0
+BOH.US,D,20150226,000000,47.0863,47.542,46.9879,47.5128,238428.30321252,0
+BOH.US,D,20150227,000000,47.4388,47.6365,47.3619,47.5352,251404.27962174,0
+BOH.US,D,20150302,000000,47.542,48.395,47.4466,48.3463,418597.7073557,0
+BOH.US,D,20150303,000000,48.1584,48.4671,47.9996,48.1973,487810.44610693,0
+BOH.US,D,20150304,000000,48.0337,48.0416,47.5644,47.8808,205875.9071506,0
+BOH.US,D,20150305,000000,47.9908,48.1671,47.4466,47.9996,205875.9071506,0
+BOH.US,D,20150306,000000,48.1165,49.173,48.1165,48.3784,415683.11922357,0
+BOH.US,D,20150309,000000,48.395,48.7094,48.395,48.578,184450.91151555,0
+BOH.US,D,20150310,000000,47.9754,48.285,47.5985,47.614,216525.75878205,0
+BOH.US,D,20150311,000000,47.8634,48.1584,47.6696,48.0931,237057.27602564,0
+BOH.US,D,20150312,000000,48.5362,49.0552,48.2276,49.0328,232371.13591047,0
+BOH.US,D,20150313,000000,48.8526,48.9382,48.1165,48.5537,271035.12956728,0
+BOH.US,D,20150316,000000,48.5858,48.688,48.2928,48.3862,345447.50176211,0
+BOH.US,D,20150317,000000,48.1515,48.9549,48.0775,48.9462,234145.76885349,0
+BOH.US,D,20150318,000000,48.7747,49.3668,47.9811,48.2363,273572.81359634,0
+BOH.US,D,20150319,000000,48.1671,48.1885,47.5352,47.9908,180141.67550344,0
+BOH.US,D,20150320,000000,48.1584,48.6462,47.9607,48.4816,908183.81339231,0
+BOH.US,D,20150323,000000,48.4953,48.5683,47.8564,48.3249,184196.21882465,0
+BOH.US,D,20150324,000000,48.3249,48.3531,47.9236,48.2694,235668.79006559,0
+BOH.US,D,20150325,000000,48.3716,48.3716,47.4632,47.4632,206764.25060876,0
+BOH.US,D,20150326,000000,47.4291,47.9754,47.0775,47.9236,356862.45845292,0
+BOH.US,D,20150327,000000,47.8721,48.1447,47.4008,48.024,287767.82316721,0
+BOH.US,D,20150330,000000,48.1973,48.8351,48.1973,48.5216,225524.21586931,0
+BOH.US,D,20150331,000000,48.1447,48.578,48.0493,48.285,273620.05498255,0
+BOH.US,D,20150401,000000,48.2206,48.395,47.5507,48.136,251892.09828373,0
+BOH.US,D,20150402,000000,47.9811,48.5858,47.8039,48.3716,178750.10858341,0
+BOH.US,D,20150406,000000,47.9996,48.4407,47.4008,48.4027,267231.17099033,0
+BOH.US,D,20150407,000000,48.4027,48.9071,48.1973,48.4027,229773.88665532,0
+BOH.US,D,20150408,000000,48.3784,48.6783,48.245,48.5449,171265.42982834,0
+BOH.US,D,20150409,000000,48.395,48.6549,48.0931,48.5596,212410.62324808,0
+BOH.US,D,20150410,000000,48.6716,48.8837,48.4953,48.6549,177099.74102587,0
+BOH.US,D,20150413,000000,48.6462,49.173,48.5362,48.9071,140841.97710604,0
+BOH.US,D,20150414,000000,48.8351,48.9071,48.2694,48.6646,228186.16528384,0
+BOH.US,D,20150415,000000,48.6394,49.4603,48.5858,49.0883,354229.26466477,0
+BOH.US,D,20150416,000000,48.9705,49.1214,48.4816,49.0396,360629.44551022,0
+BOH.US,D,20150417,000000,48.7747,48.9071,48.1671,48.6306,399962.00748063,0
+BOH.US,D,20150420,000000,48.9071,49.0717,47.8634,47.9607,464326.34222492,0
+BOH.US,D,20150421,000000,47.6617,48.1584,47.0551,47.1886,461679.79761024,0
+BOH.US,D,20150422,000000,46.8331,47.4953,46.3015,47.171,536993.86408978,0
+BOH.US,D,20150423,000000,47.0698,47.8117,46.8652,47.5819,415426.37255937,0
+BOH.US,D,20150424,000000,47.5206,47.6443,47.2265,47.4632,402689.68404121,0
+BOH.US,D,20150427,000000,47.4953,47.7387,46.8779,47.1145,268498.47252488,0
+BOH.US,D,20150428,000000,47.1632,47.8808,47.0376,47.7241,310970.53270525,0
+BOH.US,D,20150429,000000,47.7329,48.4495,47.7075,48.0863,308683.43342047,0
+BOH.US,D,20150430,000000,48.0931,48.3862,47.4884,47.6365,424425.85663327,0
+BOH.US,D,20150501,000000,47.952,48.173,47.2265,47.2577,258867.39165701,0
+BOH.US,D,20150504,000000,47.3433,47.7894,47.2908,47.6286,250118.49232737,0
+BOH.US,D,20150505,000000,47.4719,47.9665,47.3287,47.4174,267489.97162786,0
+BOH.US,D,20150506,000000,47.5566,47.6365,47.1067,47.6219,358761.35678142,0
+BOH.US,D,20150507,000000,47.4174,48.0337,47.3356,47.6219,198508.3048744,0
+BOH.US,D,20150508,000000,47.7805,48.0931,47.4105,47.9607,215257.43026085,0
+BOH.US,D,20150511,000000,47.8887,48.6783,47.8887,48.6306,357364.65492812,0
+BOH.US,D,20150512,000000,48.4748,49.0552,48.0075,48.877,306462.06128172,0
+BOH.US,D,20150513,000000,48.8049,49.284,48.5596,49.1438,227681.91483533,0
+BOH.US,D,20150514,000000,49.1817,49.5439,49.097,49.4203,195862.78724638,0
+BOH.US,D,20150515,000000,49.3502,49.4768,48.765,48.8994,306671.56655971,0
+BOH.US,D,20150518,000000,48.9382,49.8478,48.9228,49.7533,213366.7478256,0
+BOH.US,D,20150519,000000,49.8478,50.2635,49.617,50.2558,229729.72622907,0
+BOH.US,D,20150520,000000,50.2635,50.3571,49.7193,50.2879,260893.63633096,0
+BOH.US,D,20150521,000000,50.0825,50.432,49.6881,50.0513,210437.78188029,0
+BOH.US,D,20150522,000000,50.0912,50.2722,49.9324,50.0668,212340.78815541,0
+BOH.US,D,20150526,000000,49.8478,50.1156,49.5439,49.7738,450740.33574155,0
+BOH.US,D,20150527,000000,49.7738,50.0367,49.617,49.7601,417371.48528743,0
+BOH.US,D,20150528,000000,49.7601,49.9588,49.4738,49.916,261492.36955189,0
+BOH.US,D,20150529,000000,49.8946,50.0133,49.3921,49.8722,560861.03399481,0
+BOH.US,D,20150601,000000,50.1009,50.4408,49.5275,49.9422,428467.04912796,0
+BOH.US,D,20150602,000000,49.9081,50.2597,49.6784,50.1398,366033.44929852,0
+BOH.US,D,20150603,000000,50.3317,50.9423,50.1886,50.7612,226813.08412364,0
+BOH.US,D,20150604,000000,50.4368,50.6794,50.2354,50.4816,279045.62549065,0
+BOH.US,D,20150605,000000,50.7523,51.4574,50.7271,51.4369,311391.59723456,0
+BOH.US,D,20150608,000000,51.2684,51.8721,51.1019,51.6599,377222.46892483,0
+BOH.US,D,20150609,000000,51.7933,52.5449,51.4925,52.2997,262369.41615684,0
+BOH.US,D,20150610,000000,52.6219,53.1584,52.3659,53.0474,312545.93023686,0
+BOH.US,D,20150611,000000,52.9452,53.2081,52.6219,53.1136,232391.67564361,0
+BOH.US,D,20150612,000000,53.0728,53.2695,52.6268,53.0153,226056.19495755,0
+BOH.US,D,20150615,000000,52.5313,53.0571,52.1097,52.7319,275523.06125768,0
+BOH.US,D,20150616,000000,52.8021,53.7622,52.6657,53.6287,312399.07114492,0
+BOH.US,D,20150617,000000,53.8127,53.9461,52.5313,52.6141,227564.83835645,0
+BOH.US,D,20150618,000000,52.5887,53.0075,52.3151,52.8176,477286.91383427,0
+BOH.US,D,20150619,000000,52.8907,53.175,52.6044,52.9297,364131.47001005,0
+BOH.US,D,20150622,000000,53.4291,53.7144,53.0474,53.4535,360607.87879043,0
+BOH.US,D,20150623,000000,54.0163,54.0806,53.5966,53.8819,336354.56190243,0
+BOH.US,D,20150624,000000,53.6842,54.0241,53.3815,53.4039,223791.68937921,0
+BOH.US,D,20150625,000000,53.7144,53.9618,53.3892,53.6053,206170.65232111,0
+BOH.US,D,20150626,000000,53.8254,54.104,53.6424,54.0494,323979.37268749,0
+BOH.US,D,20150629,000000,53.6356,53.8595,52.7319,52.8176,274011.33689881,0
+BOH.US,D,20150630,000000,53.3357,53.7008,52.6988,52.9792,425647.97075491,0
+BOH.US,D,20150701,000000,53.5498,53.7719,53.2237,53.7465,301073.46229327,0
+BOH.US,D,20150702,000000,53.7008,53.7008,52.7456,53.0571,230837.84483181,0
+BOH.US,D,20150706,000000,52.4856,53.0571,52.4349,53.0571,348651.70013146,0
+BOH.US,D,20150707,000000,52.8809,52.9792,51.9355,52.4107,324229.95743175,0
+BOH.US,D,20150708,000000,52.0552,52.2636,51.6433,51.84,315926.77031118,0
+BOH.US,D,20150709,000000,52.3318,52.7164,51.8478,52.3094,350789.88635101,0
+BOH.US,D,20150710,000000,53.0728,53.2324,52.4438,52.6657,219762.82072442,0
+BOH.US,D,20150713,000000,53.0328,53.2626,52.9208,53.1039,205664.34789928,0
+BOH.US,D,20150714,000000,52.8429,53.2849,52.6745,53.1429,214756.26077231,0
+BOH.US,D,20150715,000000,53.3658,53.8187,52.9695,53.5334,226693.95367145,0
+BOH.US,D,20150716,000000,53.7806,54.1127,53.5498,53.804,290753.27337866,0
+BOH.US,D,20150717,000000,53.7076,53.7076,52.8643,53.1662,217496.26117277,0
+BOH.US,D,20150720,000000,53.1916,54.0085,53.1916,53.9705,212590.34591303,0
+BOH.US,D,20150721,000000,53.9861,54.4068,53.4291,53.4622,217496.26117277,0
+BOH.US,D,20150722,000000,53.4457,54.3513,53.4457,54.0893,221148.2257245,0
+BOH.US,D,20150723,000000,54.2791,54.3435,53.2324,53.5966,287354.97453117,0
+BOH.US,D,20150724,000000,53.6608,53.6608,52.8809,53.0474,229452.43983173,0
+BOH.US,D,20150727,000000,53.0815,53.7076,52.4349,52.9695,269352.92542337,0
+BOH.US,D,20150728,000000,53.2159,53.7806,52.6901,53.508,345502.95904159,0
+BOH.US,D,20150729,000000,53.4856,53.7943,53.2481,53.5022,414227.87913083,0
+BOH.US,D,20150730,000000,53.4039,53.7622,53.2159,53.5421,260542.40689432,0
+BOH.US,D,20150731,000000,53.5334,54.0085,53.0571,53.6053,313160.06825764,0
+BOH.US,D,20150803,000000,53.508,53.8127,53.066,53.6511,226251.32242235,0
+BOH.US,D,20150804,000000,53.6842,54.4408,53.4701,53.8985,214100.01629859,0
+BOH.US,D,20150805,000000,54.1205,54.8216,53.2695,54.2968,227187.93425338,0
+BOH.US,D,20150806,000000,54.3513,54.6852,53.4457,53.6842,169582.19869778,0
+BOH.US,D,20150807,000000,53.6356,54.0085,53.1584,53.7465,192954.3610342,0
+BOH.US,D,20150810,000000,54.0241,54.5323,53.9063,54.5012,211327.15232511,0
+BOH.US,D,20150811,000000,54.1925,54.5178,53.2695,53.6696,302858.36510286,0
+BOH.US,D,20150812,000000,53.4701,53.4701,51.9208,52.7777,369668.98206375,0
+BOH.US,D,20150813,000000,52.8643,53.1818,52.3659,52.8586,241031.71438763,0
+BOH.US,D,20150814,000000,52.8498,53.622,52.8264,53.5801,232225.3038052,0
+BOH.US,D,20150817,000000,53.2695,53.9705,52.9529,53.6424,239525.12496203,0
+BOH.US,D,20150818,000000,53.7008,53.9237,53.4535,53.7544,186285.10968466,0
+BOH.US,D,20150819,000000,53.508,53.8341,52.8352,52.8429,174830.10051424,0
+BOH.US,D,20150820,000000,52.3094,52.3659,51.4505,51.4729,303209.5945395,0
+BOH.US,D,20150821,000000,50.9666,51.1759,50.5478,50.5926,404784.73682116,0
+BOH.US,D,20150824,000000,47.8527,50.0133,46.504,48.3307,507836.68591536,0
+BOH.US,D,20150825,000000,49.1175,49.3132,47.4456,47.4709,420519.19939065,0
+BOH.US,D,20150826,000000,48.4009,48.7494,47.5507,48.6549,616239.23549173,0
+BOH.US,D,20150827,000000,49.6093,49.918,48.9101,49.5041,413805.78761487,0
+BOH.US,D,20150828,000000,49.3103,50.0163,49.1428,49.5118,274874.00569055,0
+BOH.US,D,20150831,000000,49.2539,49.9023,49.1272,49.6695,341712.35129118,0
+BOH.US,D,20150901,000000,48.6306,49.0152,47.5644,47.7484,308609.49038118,0
+BOH.US,D,20150902,000000,48.2139,48.6062,47.7757,48.5109,319851.91331363,0
+BOH.US,D,20150903,000000,48.5342,49.2158,48.5342,48.9422,147930.23901157,0
+BOH.US,D,20150904,000000,48.4797,48.9345,48.3482,48.7757,191659.33085992,0
+BOH.US,D,20150908,000000,49.5673,50.0708,49.2071,49.9354,163421.30574338,0
+BOH.US,D,20150909,000000,50.4943,50.545,49.5829,49.6695,254884.73740177,0
+BOH.US,D,20150910,000000,49.5489,50.5128,49.4466,49.9832,217720.14426395,0
+BOH.US,D,20150911,000000,49.9832,50.3833,49.7125,50.2461,170419.1928231,0
+BOH.US,D,20150914,000000,50.1428,50.7933,50.0639,50.3911,189658.76085239,0
+BOH.US,D,20150915,000000,50.5595,51.1847,50.319,51.0795,124192.46942531,0
+BOH.US,D,20150916,000000,51.0328,51.244,50.4787,51.2286,168543.91518771,0
+BOH.US,D,20150917,000000,51.1428,51.7544,49.7601,50.0551,237940.48455053,0
+BOH.US,D,20150918,000000,49.2245,49.472,48.0561,48.6121,1043387.6337523,0
+BOH.US,D,20150921,000000,48.9753,49.7036,48.8137,49.5041,309230.81730856,0
+BOH.US,D,20150922,000000,48.9919,49.577,48.8935,49.4544,285867.89785206,0
+BOH.US,D,20150923,000000,49.43,50.023,49.0873,49.5265,264118.37443345,0
+BOH.US,D,20150924,000000,49.0308,49.8633,48.9345,49.8137,227223.87878638,0
+BOH.US,D,20150925,000000,50.3123,50.8721,50.1682,50.319,244261.5874234,0
+BOH.US,D,20150928,000000,50.2966,50.4544,49.7533,50.1341,297425.60568816,0
+BOH.US,D,20150929,000000,50.1993,50.4544,49.9441,50.3123,271122.42343311,0
+BOH.US,D,20150930,000000,50.5742,50.8721,50.2558,50.8147,311980.06058894,0
+BOH.US,D,20151001,000000,50.6657,51.0065,50.1769,50.9597,266626.27584946,0
+BOH.US,D,20151002,000000,49.4962,49.9832,48.4641,49.9511,262126.02031917,0
+BOH.US,D,20151005,000000,50.2812,51.2099,49.9023,51.0737,171673.14353111,0
+BOH.US,D,20151006,000000,51.064,51.3132,50.7261,51.0795,261003.52390324,0
+BOH.US,D,20151007,000000,51.3999,52.1292,51.3055,52.0942,225270.55016506,0
+BOH.US,D,20151008,000000,51.992,52.5937,51.7027,52.5499,177543.39926162,0
+BOH.US,D,20151009,000000,52.543,52.77,51.7631,52.026,174165.64014726,0
+BOH.US,D,20151012,000000,51.8634,52.5372,51.8225,52.2967,163514.76152915,0
+BOH.US,D,20151013,000000,52.0942,52.5372,51.839,51.9753,165423.92972422,0
+BOH.US,D,20151014,000000,51.9276,51.9276,50.434,50.5664,197532.6675504,0
+BOH.US,D,20151015,000000,51.1263,51.4096,50.545,51.3999,209777.42945994,0
+BOH.US,D,20151016,000000,51.5206,51.8069,51.1847,51.6579,160924.70118059,0
+BOH.US,D,20151019,000000,51.4184,52.2325,51.3824,52.0338,148623.45500493,0
+BOH.US,D,20151020,000000,52.1117,52.8166,52.1117,52.6959,176418.84887237,0
+BOH.US,D,20151021,000000,52.8166,53.1146,51.7544,51.8225,165671.43350852,0
+BOH.US,D,20151022,000000,52.1467,52.9198,51.8478,52.3609,275618.57101676,0
+BOH.US,D,20151023,000000,52.8342,53.3698,52.5586,53.3046,351835.35876768,0
+BOH.US,D,20151026,000000,52.4642,53.3288,52.395,52.88,300483.97195224,0
+BOH.US,D,20151027,000000,52.5762,53.1049,51.4972,51.7544,294864.300966,0
+BOH.US,D,20151028,000000,51.5527,53.618,51.5527,53.6016,343211.75181017,0
+BOH.US,D,20151029,000000,53.504,54.1789,52.4067,53.4077,198780.45633846,0
+BOH.US,D,20151030,000000,53.2499,53.4739,52.0415,52.4067,259504.12338425,0
+BOH.US,D,20151102,000000,52.5372,53.361,52.3258,53.2344,167051.70357532,0
+BOH.US,D,20151103,000000,53.0016,53.4418,52.7436,53.1769,181415.13895792,0
+BOH.US,D,20151104,000000,53.3765,53.5294,52.9695,53.361,121702.02678247,0
+BOH.US,D,20151105,000000,53.4174,54.2987,53.2723,54.1448,176416.79489907,0
+BOH.US,D,20151106,000000,56.0825,56.0825,54.6988,55.4029,368706.69556628,0
+BOH.US,D,20151109,000000,55.5606,55.8196,54.6493,55.1039,162710.63097684,0
+BOH.US,D,20151110,000000,55.0017,55.3522,54.546,55.2597,197656.93293588,0
+BOH.US,D,20151111,000000,55.4807,55.6201,54.5285,54.7232,212524.61876699,0
+BOH.US,D,20151112,000000,54.4584,54.4661,53.618,53.618,182667.03569261,0
+BOH.US,D,20151113,000000,53.4174,53.7134,52.5285,52.7524,178540.60330542,0
+BOH.US,D,20151116,000000,52.6405,53.3386,52.3794,53.2792,141808.37155013,0
+BOH.US,D,20151117,000000,53.504,54.1214,53.1146,53.4243,186413.48301677,0
+BOH.US,D,20151118,000000,53.504,54.3132,53.1146,54.2413,177790.90304592,0
+BOH.US,D,20151119,000000,54.1789,54.2413,53.066,53.9384,221647.34123972,0
+BOH.US,D,20151120,000000,54.249,54.5196,53.7777,54.2655,148807.28561651,0
+BOH.US,D,20151123,000000,54.1857,54.9841,54.104,54.8206,218023.10532773,0
+BOH.US,D,20151124,000000,54.4516,55.395,54.2169,55.29,242510.57517348,0
+BOH.US,D,20151125,000000,55.3795,55.6756,54.9374,55.5412,236218.22792701,0
+BOH.US,D,20151127,000000,55.4574,55.7817,55.0766,55.7087,72862.649329663,0
+BOH.US,D,20151130,000000,55.8703,55.9091,55.3532,55.7426,194507.16485934,0
+BOH.US,D,20151201,000000,56.0154,56.1352,55.3278,55.6998,141610.16312535,0
+BOH.US,D,20151202,000000,55.9161,55.9161,54.4369,54.4467,323600.41461111,0
+BOH.US,D,20151203,000000,54.8303,55.1906,53.3571,53.5431,371210.48903567,0
+BOH.US,D,20151204,000000,53.6541,54.6687,53.5976,54.4758,283755.38629893,0
+BOH.US,D,20151207,000000,54.3396,54.3396,53.025,53.4778,511532.81089335,0
+BOH.US,D,20151208,000000,53.0591,53.0902,52.1321,52.212,302595.4565187,0
+BOH.US,D,20151209,000000,52.0455,52.3659,50.1749,50.8166,689406.89985847,0
+BOH.US,D,20151210,000000,50.804,51.5674,50.4612,51.062,325711.89917758,0
+BOH.US,D,20151211,000000,50.4485,50.5829,49.2548,49.5225,369157.54270864,0
+BOH.US,D,20151214,000000,49.5225,50.505,48.9821,49.9404,598377.88355592,0
+BOH.US,D,20151215,000000,50.5761,51.6725,50.1818,51.4165,635162.49163071,0
+BOH.US,D,20151216,000000,51.9149,52.0455,50.8761,51.6501,573347.1377687,0
+BOH.US,D,20151217,000000,51.7786,51.987,50.6346,50.8848,431468.9311259,0
+BOH.US,D,20151218,000000,50.5605,50.9072,49.8692,50.6891,3056768.272839,0
+BOH.US,D,20151221,000000,50.804,51.3035,50.0133,50.8848,495642.24635202,0
+BOH.US,D,20151222,000000,51.062,51.2276,50.434,51.0844,379251.79455874,0
+BOH.US,D,20151223,000000,51.3366,51.6949,51.1487,51.3882,203695.61447812,0
+BOH.US,D,20151224,000000,51.3035,51.8089,51.1156,51.4612,110718.40448753,0
+BOH.US,D,20151228,000000,51.3035,51.6803,50.7806,51.5596,183397.22320562,0
+BOH.US,D,20151229,000000,51.8487,52.2693,51.5032,51.9374,182265.48390978,0
+BOH.US,D,20151230,000000,51.8926,52.063,51.2314,51.3035,142596.07031593,0
+BOH.US,D,20151231,000000,51.0844,51.4691,50.5995,50.6735,222183.42827459,0
+BOH.US,D,20160104,000000,49.9725,50.0611,49.1428,49.7952,382525.82802076,0
+BOH.US,D,20160105,000000,49.7952,50.3375,49.3697,49.6812,208427.96899284,0
+BOH.US,D,20160106,000000,49.0445,49.6638,49.0445,49.543,205997.0915761,0
+BOH.US,D,20160107,000000,48.991,49.3726,48.4407,48.4407,452347.56985951,0
+BOH.US,D,20160108,000000,48.7903,49.0522,47.6286,47.7241,229632.16249668,0
+BOH.US,D,20160111,000000,47.9119,48.2363,47.1184,47.5488,396474.360794,0
+BOH.US,D,20160112,000000,47.9286,47.9353,46.8779,47.7144,276757.49921921,0
+BOH.US,D,20160113,000000,47.9199,47.9199,46.0094,46.1379,336552.7703272,0
+BOH.US,D,20160114,000000,46.3862,47.2246,45.7377,46.838,250552.90768322,0
+BOH.US,D,20160115,000000,45.8068,46.6695,45.2596,46.4524,482242.12445354,0
+BOH.US,D,20160119,000000,46.9822,47.3716,45.8808,46.1466,337750.23676908,0
+BOH.US,D,20160120,000000,45.3638,46.0162,44.3901,45.5907,459412.21107193,0
+BOH.US,D,20160121,000000,45.6402,46.0405,44.5196,44.5196,410714.55777777,0
+BOH.US,D,20160122,000000,45.0103,45.9364,44.8223,45.9041,484309.44859376,0
+BOH.US,D,20160125,000000,46.8779,47.2829,44.8078,44.8078,576902.56557469,0
+BOH.US,D,20160126,000000,44.6929,46.3658,43.9518,46.283,392069.61502279,0
+BOH.US,D,20160127,000000,46.1847,47.4748,46.024,46.4446,376156.45677502,0
+BOH.US,D,20160128,000000,46.9608,47.7835,46.9441,47.4242,405976.04134311,0
+BOH.US,D,20160129,000000,47.4242,48.2898,47.0493,48.2821,391520.17716138,0
+BOH.US,D,20160201,000000,48.1282,48.5624,47.467,48.5235,983976.45565395,0
+BOH.US,D,20160202,000000,47.7474,47.9286,47.2217,47.7075,516356.56722054,0
+BOH.US,D,20160203,000000,48.1009,48.8702,47.1038,48.8185,654488.32653917,0
+BOH.US,D,20160204,000000,48.5947,49.8546,48.5556,49.5956,474694.7995124,0
+BOH.US,D,20160205,000000,49.6491,50.1505,49.287,49.6988,383764.37392891,0
+BOH.US,D,20160208,000000,48.9091,49.5284,48.4495,49.1583,730694.84442351,0
+BOH.US,D,20160209,000000,48.434,49.7991,48.4183,49.3775,507020.23152318,0
+BOH.US,D,20160210,000000,49.8692,50.2635,48.7738,48.8361,299326.55798998,0
+BOH.US,D,20160211,000000,47.7144,48.024,47.0726,47.5333,360135.46492828,0
+BOH.US,D,20160212,000000,48.2411,49.2703,48.1525,49.1204,352705.21646603,0
+BOH.US,D,20160216,000000,49.7787,50.763,49.2334,50.7281,292471.42205555,0
+BOH.US,D,20160217,000000,51.1992,51.358,50.6511,50.7806,239002.3887537,0
+BOH.US,D,20160218,000000,50.804,51.2119,50.4164,50.5926,652388.13882592,0
+BOH.US,D,20160219,000000,50.4164,51.0035,50.3434,50.5926,330090.97028235,0
+BOH.US,D,20160222,000000,50.955,51.583,50.8985,51.3414,227846.23270043,0
+BOH.US,D,20160223,000000,51.3112,51.3414,49.8361,50.3026,318088.57722384,0
+BOH.US,D,20160224,000000,49.5225,50.4797,48.9275,50.3278,198183.77709084,0
+BOH.US,D,20160225,000000,50.4106,51.2139,50.2869,51.1808,178134.94357596,0
+BOH.US,D,20160226,000000,51.6599,52.2255,51.2674,51.8692,245394.35370589,0
+BOH.US,D,20160229,000000,51.8351,52.2676,51.2266,51.5293,478388.87051706,0
+BOH.US,D,20160301,000000,51.7728,53.175,51.6969,52.9656,242818.67117053,0
+BOH.US,D,20160302,000000,52.9481,53.7592,52.6395,53.7427,275548.73592411,0
+BOH.US,D,20160303,000000,53.6628,54.2958,53.2792,54.2782,281243.3769363,0
+BOH.US,D,20160304,000000,54.358,55.1312,53.9871,55.0708,286039.40462375,0
+BOH.US,D,20160307,000000,54.5888,55.325,54.5139,55.1741,303441.69352394,0
+BOH.US,D,20160308,000000,54.6774,55.0182,54.1409,54.2958,222951.61429391,0
+BOH.US,D,20160309,000000,54.6112,55.4856,53.7271,53.9705,345113.73109864,0
+BOH.US,D,20160310,000000,54.2627,54.8878,53.5246,54.7466,283617.77008691,0
+BOH.US,D,20160311,000000,55.141,56.1108,54.8079,56.0894,301775.92116655,0
+BOH.US,D,20160314,000000,55.99,55.99,55.0358,55.2792,281250.56584289,0
+BOH.US,D,20160315,000000,54.8614,55.2539,54.7018,54.8878,187448.68556687,0
+BOH.US,D,20160316,000000,54.6112,55.1497,53.8575,54.4087,215915.72870788,0
+BOH.US,D,20160317,000000,54.2861,55.2714,53.622,55.028,269204.01235813,0
+BOH.US,D,20160318,000000,55.0708,55.99,55.0358,55.5198,1233831.0124105,0
+BOH.US,D,20160321,000000,55.5198,55.99,55.1039,55.7807,199353.51489298,0
+BOH.US,D,20160322,000000,55.3746,56.0971,55.0748,55.99,179294.41151153,0
+BOH.US,D,20160323,000000,55.7563,55.8031,55.2266,55.2266,196983.22968899,0
+BOH.US,D,20160324,000000,54.8614,55.0445,54.3113,55.0182,204803.73308085,0
+BOH.US,D,20160328,000000,55.1497,55.4165,54.6356,55.1156,171462.61126645,0
+BOH.US,D,20160329,000000,54.9131,55.472,54.1487,55.4623,264198.47939268,0
+BOH.US,D,20160330,000000,55.6201,56.2909,55.472,55.7729,251117.75034447,0
+BOH.US,D,20160331,000000,55.7154,56.1049,54.9754,55.4077,257173.89065987,0
+BOH.US,D,20160401,000000,55.1867,55.9432,54.8303,55.5927,278020.69280712,0
+BOH.US,D,20160404,000000,55.6658,55.6658,54.9286,55.3833,157687.63923822,0
+BOH.US,D,20160405,000000,54.838,55.0708,54.1166,54.175,221761.33675863,0
+BOH.US,D,20160406,000000,54.213,54.8878,53.8644,54.5732,245698.34175632,0
+BOH.US,D,20160407,000000,54.1068,54.1828,52.7709,52.9832,363457.76676317,0
+BOH.US,D,20160408,000000,53.5334,54.1487,52.9569,53.209,242574.2483462,0
+BOH.US,D,20160411,000000,53.5421,54.2958,53.2792,53.3464,295530.81530629,0
+BOH.US,D,20160412,000000,53.5498,53.9257,53.209,53.8644,333782.9873137,0
+BOH.US,D,20160413,000000,54.2958,55.5129,54.175,55.3922,331526.69762861,0
+BOH.US,D,20160414,000000,55.2938,55.9335,55.1584,55.1945,375525.88696772,0
+BOH.US,D,20160415,000000,55.1945,55.5382,54.838,55.286,235690.35678539,0
+BOH.US,D,20160418,000000,54.9929,55.7408,54.9589,55.4321,199305.24652011,0
+BOH.US,D,20160419,000000,55.5285,55.8215,55.286,55.7154,293748.99345667,0
+BOH.US,D,20160420,000000,55.7252,56.2325,55.3669,55.9335,264219.01912581,0
+BOH.US,D,20160421,000000,55.878,56.1108,54.9131,54.9841,227588.45904956,0
+BOH.US,D,20160422,000000,54.8079,55.5158,54.7096,55.2938,573972.57264271,0
+BOH.US,D,20160425,000000,55.99,56.3872,54.6433,55.5061,693459.38920637,0
+BOH.US,D,20160426,000000,55.7729,56.8294,55.4584,56.73,553426.67758592,0
+BOH.US,D,20160427,000000,56.5421,56.8674,55.7874,56.3162,307704.7151365,0
+BOH.US,D,20160428,000000,55.9432,56.3805,55.5285,55.7329,279699.81599105,0
+BOH.US,D,20160429,000000,55.4886,55.9432,55.0445,55.5129,342166.27939351,0
+BOH.US,D,20160502,000000,55.584,56.4379,55.286,56.4213,390227.20096042,0
+BOH.US,D,20160503,000000,55.6268,55.8128,54.8166,55.3669,288564.76481293,0
+BOH.US,D,20160504,000000,54.9452,55.7067,54.3931,55.028,270473.36786599,0
+BOH.US,D,20160505,000000,55.0105,55.2081,54.3386,54.5061,412897.93141022,0
+BOH.US,D,20160506,000000,54.2306,54.7563,53.8975,54.732,157783.14899732,0
+BOH.US,D,20160509,000000,54.6025,55.0708,54.2958,54.8537,163987.1753913,0
+BOH.US,D,20160510,000000,55.1584,55.765,55.0319,55.6589,146343.54462675,0
+BOH.US,D,20160511,000000,55.3669,56.063,55.3669,55.472,448049.63070062,0
+BOH.US,D,20160512,000000,55.6736,56.028,55.1798,55.6813,218460.60164354,0
+BOH.US,D,20160513,000000,55.5469,56.0319,54.4944,54.8711,165589.27457597,0
+BOH.US,D,20160516,000000,55.0105,55.7495,54.8809,55.3922,164219.27437575,0
+BOH.US,D,20160517,000000,55.3181,55.6345,54.434,54.6356,201485.53919259,0
+BOH.US,D,20160518,000000,54.7018,56.7612,54.7018,56.4623,382850.35580432,0
+BOH.US,D,20160519,000000,56.0971,56.7466,55.3571,55.8284,146039.55657632,0
+BOH.US,D,20160520,000000,56.137,56.7203,56.0894,56.3484,184100.70906555,0
+BOH.US,D,20160523,000000,56.178,56.5752,55.7495,56.0319,196395.79332128,0
+BOH.US,D,20160524,000000,56.4963,57.2481,55.9589,56.9979,238697.37371662,0
+BOH.US,D,20160525,000000,57.4097,58.1848,57.0786,58.1497,315679.26652688,0
+BOH.US,D,20160526,000000,58.1497,58.1497,57.4399,57.6162,152042.29358556,0
+BOH.US,D,20160527,000000,57.7105,58.5723,57.7105,58.5519,165098.374954,0
+BOH.US,D,20160531,000000,58.844,58.8868,58.3523,58.695,247154.60883572,0
+BOH.US,D,20160601,000000,58.2218,58.8011,57.8791,58.7126,252051.28121554,0
+BOH.US,D,20160602,000000,58.51,59.1936,58.2549,59.177,216372.73777018,0
+BOH.US,D,20160603,000000,58.5898,58.5898,57.4399,58.2082,432616.07522159,0
+BOH.US,D,20160606,000000,58.3951,59.3494,58.3445,59.0319,169244.32008768,0
+BOH.US,D,20160607,000000,59.0388,59.0719,58.6502,58.7797,98123.440128018,0
+BOH.US,D,20160608,000000,58.7797,59.4516,58.6161,59.2305,203420.38205408,0
+BOH.US,D,20160609,000000,58.844,58.9307,58.1925,58.6327,150379.60218813,0
+BOH.US,D,20160610,000000,57.9296,58.3854,57.6336,58.0183,192042.39688292,0
+BOH.US,D,20160613,000000,57.6764,57.9102,56.9979,57.1214,197660.01389586,0
+BOH.US,D,20160614,000000,56.916,57.3873,55.7953,55.9609,293286.84946108,0
+BOH.US,D,20160615,000000,56.3113,56.582,55.6891,55.7408,301040.59872025,0
+BOH.US,D,20160616,000000,55.2763,55.4224,54.7407,55.0552,249578.29734587,0
+BOH.US,D,20160617,000000,55.0679,55.7252,54.7329,55.2325,525197.89534929,0
+BOH.US,D,20160620,000000,56.2285,56.7856,55.6658,55.6891,199152.22550824,0
+BOH.US,D,20160621,000000,55.8634,56.2636,55.5529,56.0017,220817.53602099,0
+BOH.US,D,20160622,000000,56.1721,56.7856,56.0913,56.1575,156730.48767405,0
+BOH.US,D,20160623,000000,57.0709,58.0105,57.0709,57.9861,214385.51858919,0
+BOH.US,D,20160624,000000,55.2237,56.6521,54.9423,55.6345,688273.10658931,0
+BOH.US,D,20160627,000000,54.7407,54.9881,53.0688,53.1993,573387.19024831,0
+BOH.US,D,20160628,000000,53.9666,54.5567,53.3143,54.1458,421297.65527654,0
+BOH.US,D,20160629,000000,54.5965,55.0095,54.2607,54.9082,509860.876616,0
+BOH.US,D,20160630,000000,55.101,56.2451,54.6122,56.2061,442103.3779575,0
+BOH.US,D,20160701,000000,55.8215,56.066,55.2509,55.4954,475875.83416777,0
+BOH.US,D,20160705,000000,54.9082,54.9159,53.7544,54.2198,388355.00428499,0
+BOH.US,D,20160706,000000,53.7134,54.2373,53.2528,54.0484,540727.98757406,0
+BOH.US,D,20160707,000000,54.1876,54.8741,53.7806,54.4243,378540.09280555,0
+BOH.US,D,20160708,000000,55.1711,55.9686,54.7407,55.3152,340053.76784038,0
+BOH.US,D,20160711,000000,55.8372,56.2636,55.8041,55.879,303911.02642612,0
+BOH.US,D,20160712,000000,56.3756,57.1857,56.2208,57.0864,261625.87781729,0
+BOH.US,D,20160713,000000,57.0786,57.4584,56.916,57.2754,360857.43654804,0
+BOH.US,D,20160714,000000,58.2082,58.2082,57.5012,57.6512,322184.20001132,0
+BOH.US,D,20160715,000000,58.0105,58.0105,57.1857,57.251,444592.79361369,0
+BOH.US,D,20160718,000000,57.1274,57.3805,56.7671,56.7856,174649.35086263,0
+BOH.US,D,20160719,000000,56.4925,57.2996,56.435,56.9336,167072.24330846,0
+BOH.US,D,20160720,000000,57.1857,57.5879,56.624,56.7524,127967.67237586,0
+BOH.US,D,20160721,000000,56.7671,56.7671,55.6112,55.7953,435341.69780885,0
+BOH.US,D,20160722,000000,55.8041,56.4175,55.583,56.0825,296864.87097352,0
+BOH.US,D,20160725,000000,56.6444,57.1127,56.1322,56.8109,394648.37851813,0
+BOH.US,D,20160726,000000,56.8109,57.8975,56.5596,57.2665,594492.79303308,0
+BOH.US,D,20160727,000000,57.1946,57.6035,56.8926,57.0786,319189.50691996,0
+BOH.US,D,20160728,000000,56.9481,57.1371,56.5265,56.8197,216956.06619127,0
+BOH.US,D,20160729,000000,56.6872,56.9481,56.1068,56.3026,312900.24063347,0
+BOH.US,D,20160801,000000,56.3211,56.6142,55.6014,55.6191,345922.99658424,0
+BOH.US,D,20160802,000000,55.6415,55.7252,54.2286,54.7038,710814.43672035,0
+BOH.US,D,20160803,000000,54.8245,55.6813,54.6521,55.6658,337475.00434505,0
+BOH.US,D,20160804,000000,55.7329,55.9111,55.2237,55.2597,254828.25313565,0
+BOH.US,D,20160805,000000,55.7563,57.1458,55.6579,57.031,348074.53363032,0
+BOH.US,D,20160808,000000,57.0709,57.1769,56.6142,56.7671,164442.13048028,0
+BOH.US,D,20160809,000000,56.6521,57.4311,56.5976,57.4048,364730.20323099,0
+BOH.US,D,20160810,000000,57.3503,57.4652,56.507,56.6521,237865.51452458,0
+BOH.US,D,20160811,000000,57.0552,57.1117,56.6317,56.6444,219970.2720291,0
+BOH.US,D,20160812,000000,56.4097,56.4516,55.992,56.4263,99974.070083648,0
+BOH.US,D,20160815,000000,56.5655,57.064,56.5655,56.9336,105716.97946871,0
+BOH.US,D,20160816,000000,56.6795,56.8333,56.2724,56.6716,218102.1833003,0
+BOH.US,D,20160817,000000,56.5392,56.9929,56.5392,56.7126,228728.41423865,0
+BOH.US,D,20160818,000000,56.7193,57.1536,56.4467,57.1458,235375.07188173,0
+BOH.US,D,20160819,000000,56.8421,57.4136,56.8421,57.251,344835.41771464,0
+BOH.US,D,20160822,000000,57.0709,57.5207,56.9979,57.5207,142292.08226551,0
+BOH.US,D,20160823,000000,57.8079,57.9375,57.511,57.5879,217422.31813347,0
+BOH.US,D,20160824,000000,57.6853,57.7827,57.4399,57.5957,127146.08305038,0
+BOH.US,D,20160825,000000,57.545,58.0028,57.545,57.7827,167347.47573248,0
+BOH.US,D,20160826,000000,58.0105,58.0309,57.4486,57.8975,237528.66290113,0
+BOH.US,D,20160829,000000,58.0797,58.5781,57.9336,58.3396,167946.20895343,0
+BOH.US,D,20160830,000000,58.3961,59.0309,58.3474,59.0309,168249.17001719,0
+BOH.US,D,20160831,000000,59.1225,59.3017,58.6201,59.2529,313419.89588183,0
+BOH.US,D,20160901,000000,59.4817,59.6969,58.4418,58.9472,149161.59601312,0
+BOH.US,D,20160902,000000,59.1546,59.8538,58.8245,59.8382,317449.79152328,0
+BOH.US,D,20160906,000000,59.8382,60.0758,58.5392,58.7271,253309.33987018,0
+BOH.US,D,20160907,000000,58.7009,59.4185,58.5801,59.3114,284480.43887866,0
+BOH.US,D,20160908,000000,59.1945,59.6834,59.1945,59.3766,284727.94266296,0
+BOH.US,D,20160909,000000,59.0904,59.5432,58.8002,58.8158,196258.17710926,0
+BOH.US,D,20160912,000000,58.6298,59.3114,58.2111,59.2696,221081.47159181,0
+BOH.US,D,20160913,000000,58.5781,58.7768,57.9939,58.5052,176492.79191167,0
+BOH.US,D,20160914,000000,58.4954,58.8342,57.9784,58.0797,170015.58706696,0
+BOH.US,D,20160915,000000,58.0446,58.586,57.9627,58.5217,123619.41087079,0
+BOH.US,D,20160916,000000,58.0115,58.1721,57.6746,57.8614,257180.05257981,0
+BOH.US,D,20160919,000000,58.1342,58.6463,57.9062,58.2022,131683.31010032,0
+BOH.US,D,20160920,000000,58.5548,58.6298,58.2246,58.3815,137100.66471517,0
+BOH.US,D,20160921,000000,58.7544,59.1857,58.4954,59.0388,180713.70707129,0
+BOH.US,D,20160922,000000,59.288,60.1274,59.0806,60.0417,228730.46821197,0
+BOH.US,D,20160923,000000,60.0417,60.4049,59.5967,59.9775,272117.57350359,0
+BOH.US,D,20160926,000000,59.4896,59.5967,58.7924,58.8342,242174.75053669,0
+BOH.US,D,20160927,000000,58.5626,59.3289,58.4497,59.2442,137759.99014886,0
+BOH.US,D,20160928,000000,59.5967,59.9277,59.288,59.8051,283998.7821366,0
+BOH.US,D,20160929,000000,59.7739,60.0183,58.474,58.7096,245020.53056281,0
+BOH.US,D,20160930,000000,59.0904,59.9872,58.8002,59.7282,316774.03430307,0
+BOH.US,D,20161003,000000,59.3581,59.9775,59.0007,59.1721,216346.0361171,0
+BOH.US,D,20161004,000000,59.2131,59.845,59.0388,59.4613,176984.71852029,0
+BOH.US,D,20161005,000000,59.7068,60.6181,59.6658,60.2987,317031.80795394,0
+BOH.US,D,20161006,000000,60.2735,60.7018,59.7739,60.6532,290860.07999097,0
+BOH.US,D,20161007,000000,60.51,60.8246,59.8382,60.7272,225540.64765582,0
+BOH.US,D,20161010,000000,61.0894,61.435,61.0135,61.2042,203100.9892038,0
+BOH.US,D,20161011,000000,61.1975,61.3825,60.4555,60.7107,219638.55533894,0
+BOH.US,D,20161012,000000,60.9229,61.0738,60.5461,60.7018,137006.18194273,0
+BOH.US,D,20161013,000000,60.1186,60.1186,59.0388,59.4272,170258.98290464,0
+BOH.US,D,20161014,000000,60.2491,60.7563,59.9588,60.2568,259030.68253545,0
+BOH.US,D,20161017,000000,60.3718,60.6687,59.6892,59.9434,117875.47449907,0
+BOH.US,D,20161018,000000,60.7924,60.7924,60.0417,60.2491,193411.37009649,0
+BOH.US,D,20161019,000000,60.585,61.3367,60.3407,61.2199,157127.93151024,0
+BOH.US,D,20161020,000000,61.2851,61.5217,60.7018,61.0135,128469.86885106,0
+BOH.US,D,20161021,000000,60.4224,60.9959,60.4224,60.882,142334.18871843,0
+BOH.US,D,20161024,000000,61.6882,62.0495,61.0456,61.2122,271192.25852578,0
+BOH.US,D,20161025,000000,61.3912,61.6025,60.9726,61.3367,254786.14668272,0
+BOH.US,D,20161026,000000,60.8898,61.2042,60.5374,60.7827,253018.70264629,0
+BOH.US,D,20161027,000000,61.3513,61.7778,60.8732,61.6386,218424.65711055,0
+BOH.US,D,20161028,000000,61.8275,62.1498,61.18,61.2677,313281.25268315,0
+BOH.US,D,20161031,000000,61.5217,61.9774,61.0309,61.8119,177808.36181909,0
+BOH.US,D,20161101,000000,61.9853,62.1576,60.7827,61.2938,190696.01737581,0
+BOH.US,D,20161102,000000,60.8966,60.9404,60.0183,60.2987,201659.09993759,0
+BOH.US,D,20161103,000000,60.51,61.1264,60.4954,60.8577,243577.61430994,0
+BOH.US,D,20161104,000000,60.7924,61.6707,60.1751,61.0982,229735.88814901,0
+BOH.US,D,20161107,000000,62.4458,62.66,61.8275,62.5596,210740.74294405,0
+BOH.US,D,20161108,000000,62.3572,62.586,61.8868,62.2967,181751.99058136,0
+BOH.US,D,20161109,000000,63.1284,65.7934,62.8236,65.4381,703573.15380296,0
+BOH.US,D,20161110,000000,66.3105,68.9766,66.3105,67.5851,509239.54968862,0
+BOH.US,D,20161111,000000,67.4702,70.1752,67.1459,69.92,382819.54620461,0
+BOH.US,D,20161114,000000,70.6202,72.7352,69.9785,70.6981,380203.81118964,0
+BOH.US,D,20161115,000000,70.22,71.2306,69.3953,70.6202,490839.02975797,0
+BOH.US,D,20161116,000000,69.7964,70.776,69.6436,70.4654,474670.15183264,0
+BOH.US,D,20161117,000000,70.3407,70.7478,70.0039,70.2813,320127.14573766,0
+BOH.US,D,20161118,000000,70.3164,71.0603,70.1353,70.3251,310088.35116703,0
+BOH.US,D,20161121,000000,70.554,70.9669,70.2444,70.8588,279095.94783684,0
+BOH.US,D,20161122,000000,71.148,71.8422,70.6367,70.7274,383322.76966647,0
+BOH.US,D,20161123,000000,70.9911,71.4274,70.0437,70.6056,378811.21728296,0
+BOH.US,D,20161125,000000,70.7195,71.2122,70.1498,70.3505,100478.32053216,0
+BOH.US,D,20161128,000000,69.9522,70.3407,68.5131,68.6445,362579.69317156,0
+BOH.US,D,20161129,000000,68.5793,69.3631,68.5793,68.7536,413925.94505372,0
+BOH.US,D,20161130,000000,69.4489,69.516,68.6445,68.9599,426735.54962451,0
+BOH.US,D,20161201,000000,69.5793,70.3972,69.5793,70.2571,248170.29863934,0
+BOH.US,D,20161202,000000,69.9181,70.2813,69.478,70.033,234938.60255258,0
+BOH.US,D,20161205,000000,70.555,71.0155,70.1421,70.5725,191305.02046331,0
+BOH.US,D,20161206,000000,71.0204,71.9464,70.5725,71.6572,266786.48576792,0
+BOH.US,D,20161207,000000,71.4918,71.9035,71.2269,71.8948,261209.94822127,0
+BOH.US,D,20161208,000000,72.2522,73.5793,72.1149,73.4508,265504.80642018,0
+BOH.US,D,20161209,000000,73.5765,73.7653,72.4031,73.7,201757.69065666,0
+BOH.US,D,20161212,000000,73.3933,73.9669,71.7886,72.0798,208150.6825955,0
+BOH.US,D,20161213,000000,72.4907,73.7341,72.2823,73.6494,390818.74527476,0
+BOH.US,D,20161214,000000,73.6417,73.9202,72.4108,72.7828,261309.56592698,0
+BOH.US,D,20161215,000000,73.3096,73.7809,72.6164,73.2941,179044.85375393,0
+BOH.US,D,20161216,000000,73.7089,73.9484,72.187,72.3652,446755.627513,0
+BOH.US,D,20161219,000000,72.2775,73.2464,72.2425,73.2268,316383.77937347,0
+BOH.US,D,20161220,000000,73.5481,74.0117,73.1382,73.8725,160235.59313385,0
+BOH.US,D,20161221,000000,73.6913,73.6913,73.0496,73.1947,146165.87593511,0
+BOH.US,D,20161222,000000,73.0039,73.6572,72.9133,73.0778,228430.58810816,0
+BOH.US,D,20161223,000000,72.8286,73.2103,72.7127,73.0545,125078.75891016,0
+BOH.US,D,20161227,000000,73.0214,73.5765,72.6553,73.4177,215996.86065377,0
+BOH.US,D,20161228,000000,73.7089,74.0837,73.2571,73.7478,291001.80414961,0
+BOH.US,D,20161229,000000,73.6913,74.2083,72.9377,73.3193,327422.85894787,0
+BOH.US,D,20161230,000000,73.5568,73.5568,72.6971,73.3612,167039.37973543,0
+BOH.US,D,20170103,000000,74.7332,75.1032,72.774,73.3612,322256.0890773,0
+BOH.US,D,20170104,000000,73.7166,74.9737,73.7166,74.742,264486.0356566,0
+BOH.US,D,20170105,000000,74.3622,74.557,72.6971,73.1869,177241.46518451,0
+BOH.US,D,20170106,000000,73.7166,74.3885,73.2307,73.5481,179952.70995858,0
+BOH.US,D,20170109,000000,73.2026,73.3193,72.1694,72.5569,233247.15552875,0
+BOH.US,D,20170110,000000,72.589,73.8324,72.3797,73.3193,235821.81107746,0
+BOH.US,D,20170111,000000,73.1295,73.8198,72.8588,73.6251,455339.18199089,0
+BOH.US,D,20170112,000000,73.0302,73.2941,71.2824,72.2589,450178.57404026,0
+BOH.US,D,20170113,000000,72.9708,74.6115,72.963,73.9971,297488.25187423,0
+BOH.US,D,20170117,000000,73.3019,73.3019,71.4664,71.5249,254737.87830984,0
+BOH.US,D,20170118,000000,71.8637,72.1041,70.8665,72.0944,216132.42289248,0
+BOH.US,D,20170119,000000,72.294,72.4197,71.2181,71.9873,210580.53302558,0
+BOH.US,D,20170120,000000,72.1041,73.3524,72.1041,73.0136,624189.13920234,0
+BOH.US,D,20170123,000000,72.7225,73.2181,70.9854,71.4069,413298.45620639,0
+BOH.US,D,20170124,000000,72.036,73.2317,71.3836,72.8909,375595.72206039,0
+BOH.US,D,20170125,000000,73.8073,73.9347,72.6884,73.1119,479126.24693668,0
+BOH.US,D,20170126,000000,73.3856,73.632,72.7897,73.0954,330878.66904815,0
+BOH.US,D,20170127,000000,72.9542,73.2785,72.2425,72.9464,217339.13221426,0
+BOH.US,D,20170130,000000,72.1957,72.1957,71.2181,72.111,292774.38311932,0
+BOH.US,D,20170131,000000,71.6621,72.2005,70.8217,71.0603,496068.44581461,0
+BOH.US,D,20170201,000000,72.0448,72.4489,69.5569,69.6211,523214.78411493,0
+BOH.US,D,20170202,000000,69.2405,69.6211,68.4478,68.628,423262.28075108,0
+BOH.US,D,20170203,000000,69.9698,70.4663,69.3631,70.0671,458938.77022313,0
+BOH.US,D,20170206,000000,69.3329,70.4225,69.3329,69.478,236075.47678171,0
+BOH.US,D,20170207,000000,69.8939,69.9785,68.8354,69.1421,260918.28401073,0
+BOH.US,D,20170208,000000,68.701,68.7097,67.8022,68.4634,300533.26731177,0
+BOH.US,D,20170209,000000,68.7945,69.8705,68.701,69.4245,178221.21045513,0
+BOH.US,D,20170210,000000,69.7925,70.1421,69.2405,69.2998,209454.95564969,0
+BOH.US,D,20170213,000000,69.7808,70.2892,69.3329,69.6961,325279.53779504,0
+BOH.US,D,20170214,000000,69.6027,70.3943,69.4069,70.0418,476682.0186934,0
+BOH.US,D,20170215,000000,70.4742,70.6387,69.9181,70.5004,164877.57282278,0
+BOH.US,D,20170216,000000,70.4468,70.7955,69.8101,70.3076,414266.90462379,0
+BOH.US,D,20170217,000000,69.4965,70.2434,69.2648,70.0671,237741.2491391,0
+BOH.US,D,20170221,000000,70.1187,70.663,69.6718,70.3904,283552.04294088,0
+BOH.US,D,20170222,000000,70.1655,70.8441,69.8939,70.6299,194940.55322853,0
+BOH.US,D,20170223,000000,70.5725,71.0516,69.9872,71.0516,340122.57594639,0
+BOH.US,D,20170224,000000,69.9717,70.6874,69.8947,70.6679,158683.81629537,0
+BOH.US,D,20170227,000000,70.5695,71.3397,70.402,71.2015,246983.10206403,0
+BOH.US,D,20170228,000000,70.6192,71.1373,69.92,70.2696,352338.58222953,0
+BOH.US,D,20170301,000000,71.55,72.6903,71.4945,72.4663,482970.25799325,0
+BOH.US,D,20170302,000000,72.481,72.8753,70.8296,70.8782,330285.07076049,0
+BOH.US,D,20170303,000000,71.1607,71.7088,70.704,71.0603,233009.92161103,0
+BOH.US,D,20170306,000000,70.4439,71.253,70.22,70.7847,174337.14691896,0
+BOH.US,D,20170307,000000,70.6679,71.1373,70.2474,70.4439,181467.51527741,0
+BOH.US,D,20170308,000000,71.6008,71.6348,69.8374,69.8646,221044.50007216,0
+BOH.US,D,20170309,000000,70.2133,70.7526,69.5472,69.7556,192808.52892893,0
+BOH.US,D,20170310,000000,70.223,70.5647,68.589,69.406,266583.14240987,0
+BOH.US,D,20170313,000000,69.2298,70.6923,68.6397,70.3943,329261.16506362,0
+BOH.US,D,20170314,000000,69.8208,70.5033,69.5305,70.2939,225002.50664763,0
+BOH.US,D,20170315,000000,70.704,71.1373,69.8374,69.9638,447224.96041518,0
+BOH.US,D,20170316,000000,70.2307,71.0769,70.0272,70.8607,222779.08053556,0
+BOH.US,D,20170317,000000,70.851,70.9279,69.8374,70.7438,1271430.0209041,0
+BOH.US,D,20170320,000000,70.4799,70.851,69.5472,69.587,152035.10467897,0
+BOH.US,D,20170321,000000,70.0272,70.0272,65.7292,66.293,474201.84591712,0
+BOH.US,D,20170322,000000,65.5783,66.3427,64.7964,65.3709,477973.96790771,0
+BOH.US,D,20170323,000000,65.2959,66.7097,65.0447,65.7769,254562.26359152,0
+BOH.US,D,20170324,000000,66.0359,66.3777,65.4351,66.068,215475.1514321,0
+BOH.US,D,20170327,000000,64.6123,66.1342,64.0904,66.1021,237397.20860906,0
+BOH.US,D,20170328,000000,65.7954,67.2364,65.7097,66.9073,190153.76842099,0
+BOH.US,D,20170329,000000,66.7176,66.8003,66.1693,66.5773,198494.95404787,0
+BOH.US,D,20170330,000000,66.5695,69.1225,66.5695,69.0379,236941.22653342,0
+BOH.US,D,20170331,000000,68.8218,69.0097,68.1908,68.5218,231018.59448341,0
+BOH.US,D,20170403,000000,68.8811,68.9639,67.22,67.7993,222278.93803368,0
+BOH.US,D,20170404,000000,67.5247,68.1625,67.0554,67.4508,208866.49229532,0
+BOH.US,D,20170405,000000,68.3242,68.3777,66.0194,66.0613,219082.95555759,0
+BOH.US,D,20170406,000000,65.9454,67.0652,65.5442,66.7749,185874.31502193,0
+BOH.US,D,20170407,000000,65.993,67.1635,65.993,66.8528,257929.75283931,0
+BOH.US,D,20170410,000000,66.96,67.2979,65.8606,66.3096,166429.34966127,0
+BOH.US,D,20170411,000000,65.9609,67.0311,65.6786,67.0086,328824.69573446,0
+BOH.US,D,20170412,000000,66.924,67.8928,65.7438,66.0008,260105.93756516,0
+BOH.US,D,20170413,000000,65.5198,66.2014,64.4868,64.5373,213705.65342236,0
+BOH.US,D,20170417,000000,64.6795,66.1527,64.2968,66.0768,154898.34347824,0
+BOH.US,D,20170418,000000,65.3709,66.2803,64.92,65.7292,180399.4491543,0
+BOH.US,D,20170419,000000,66.293,67.0388,66.068,66.3427,155733.28363025,0
+BOH.US,D,20170420,000000,66.7097,67.55,66.3514,67.3592,208516.28984534,0
+BOH.US,D,20170421,000000,67.0749,67.8577,66.8285,67.55,251389.90180854,0
+BOH.US,D,20170424,000000,70.7117,70.7117,68.0739,68.6562,356037.78816748,0
+BOH.US,D,20170425,000000,69.3388,69.8033,68.6562,68.6903,310546.38721598,0
+BOH.US,D,20170426,000000,68.2726,70.036,68.2171,69.2639,313341.84489591,0
+BOH.US,D,20170427,000000,69.3797,69.587,68.4897,69.1225,256801.09450345,0
+BOH.US,D,20170428,000000,69.0973,69.738,67.7506,67.7925,221112.2811915,0
+BOH.US,D,20170501,000000,68.0496,68.7039,67.3076,68.5579,166494.04982065,0
+BOH.US,D,20170502,000000,68.0242,68.5987,67.55,68.3066,181753.01756802,0
+BOH.US,D,20170503,000000,67.6426,68.998,67.59,68.8568,152506.49155445,0
+BOH.US,D,20170504,000000,69.4293,69.92,68.9385,69.331,196384.49646806,0
+BOH.US,D,20170505,000000,69.2891,69.5305,68.4059,68.6962,173138.65349042,0
+BOH.US,D,20170508,000000,68.7039,68.8733,68.0895,68.6903,128548.94682363,0
+BOH.US,D,20170509,000000,68.6299,68.8811,67.4508,67.8217,169053.30056951,0
+BOH.US,D,20170510,000000,67.7769,68.148,67.3446,67.9814,109658.55425767,0
+BOH.US,D,20170511,000000,67.5082,67.8071,66.5257,66.96,178302.34240103,0
+BOH.US,D,20170512,000000,66.3514,66.6678,65.9532,66.6173,143730.89057173,0
+BOH.US,D,20170515,000000,66.8431,67.4439,66.8169,67.2364,135247.98078622,0
+BOH.US,D,20170516,000000,67.2891,67.2891,66.3193,67.0388,125835.64807626,0
+BOH.US,D,20170517,000000,65.2112,66.1186,64.1216,64.5373,300403.86699301,0
+BOH.US,D,20170518,000000,64.4039,65.3534,64.2306,64.996,190840.82249442,0
+BOH.US,D,20170519,000000,65.0622,65.6786,64.8206,65.2199,146129.93140212,0
+BOH.US,D,20170522,000000,65.4526,65.7769,64.9794,65.4351,126925.28091917,0
+BOH.US,D,20170523,000000,65.5442,66.5695,64.9522,66.2842,160368.07441258,0
+BOH.US,D,20170524,000000,66.3514,66.4108,65.5365,65.7516,194360.30576742,0
+BOH.US,D,20170525,000000,65.8285,66.2268,65.3776,65.7769,170915.22737836,0
+BOH.US,D,20170526,000000,65.4604,65.9687,65.3426,65.5345,101332.77343065,0
+BOH.US,D,20170530,000000,65.3007,65.4604,64.4799,65.0836,144513.45440425,0
+BOH.US,D,20170531,000000,65.1829,65.8101,64.1625,65.0836,281251.59282955,0
+BOH.US,D,20170601,000000,65.5248,65.9863,64.7058,65.9201,241257.65145213,0
+BOH.US,D,20170602,000000,65.3835,66.1956,64.848,64.9142,327939.43323626,0
+BOH.US,D,20170605,000000,65.1246,65.5033,64.7205,64.7477,199472.64534517,0
+BOH.US,D,20170606,000000,64.2296,64.9142,63.5675,64.4643,223164.20053188,0
+BOH.US,D,20170607,000000,64.8403,66.07,64.5567,65.9278,485823.22692595,0
+BOH.US,D,20170608,000000,65.9278,68.6231,65.8198,67.4177,312671.22260899,0
+BOH.US,D,20170609,000000,68.1051,70.0808,67.9541,69.9912,313624.26622653,0
+BOH.US,D,20170612,000000,70.0058,71.0447,68.9512,69.6299,397936.78979334,0
+BOH.US,D,20170613,000000,70.0642,70.4673,69.0174,69.4225,203011.64136466,0
+BOH.US,D,20170614,000000,68.6163,69.2862,67.9192,69.2268,204050.95186138,0
+BOH.US,D,20170615,000000,68.7244,69.664,68.5589,68.8499,176482.5220451,0
+BOH.US,D,20170616,000000,68.7419,69.0097,67.9971,68.7331,1000655.7459477,0
+BOH.US,D,20170619,000000,69.1178,69.4225,67.962,68.4907,235702.68062527,0
+BOH.US,D,20170620,000000,68.0875,68.4059,67.328,68.0379,368790.90847215,0
+BOH.US,D,20170621,000000,68.0379,68.0379,66.9862,67.2735,229225.47578056,0
+BOH.US,D,20170622,000000,67.2521,67.5851,66.6815,67.5705,336496.28606107,0
+BOH.US,D,20170623,000000,67.7633,67.8179,66.773,67.1548,345657.00704011,0
+BOH.US,D,20170626,000000,67.3602,68.2716,67.257,67.8276,191392.31432914,0
+BOH.US,D,20170627,000000,68.255,68.9512,67.8179,68.0807,217649.28218464,0
+BOH.US,D,20170628,000000,68.6669,69.6104,68.6484,69.3125,276794.47073885,0
+BOH.US,D,20170629,000000,70.7185,70.7185,69.2345,69.9912,270093.38280295,0
+BOH.US,D,20170630,000000,70.1548,70.1548,69.2268,69.4683,239112.27632599,0
+BOH.US,D,20170703,000000,69.7945,71.4791,69.7945,71.0603,148550.53895229,0
+BOH.US,D,20170705,000000,71.146,71.146,70.1401,70.8003,221678.15083943,0
+BOH.US,D,20170706,000000,70.5929,70.5929,69.4128,69.4937,238360.52209318,0
+BOH.US,D,20170707,000000,69.812,70.0379,69.0515,69.8295,191173.56617123,0
+BOH.US,D,20170710,000000,69.738,69.9825,69.1519,69.2034,156069.10826704,0
+BOH.US,D,20170711,000000,69.068,69.2472,68.071,68.3057,250392.69776474,0
+BOH.US,D,20170712,000000,68.1537,68.9629,68.1537,68.3816,209045.18797361,0
+BOH.US,D,20170713,000000,68.4157,68.7915,68.1811,68.55,144805.11861479,0
+BOH.US,D,20170714,000000,67.9882,68.6397,67.402,68.2316,159050.45053186,0
+BOH.US,D,20170717,000000,67.9065,68.9258,67.6922,68.5403,157038.5836711,0
+BOH.US,D,20170718,000000,68.1323,68.7419,68.1149,68.3816,177103.84897249,0
+BOH.US,D,20170719,000000,68.4654,68.6163,67.9707,68.4907,117008.69776069,0
+BOH.US,D,20170720,000000,68.5656,69.1265,68.3232,68.6318,238039.07526959,0
+BOH.US,D,20170721,000000,68.3816,69.0515,67.9094,68.1975,286437.87544661,0
+BOH.US,D,20170724,000000,68.9171,70.2979,68.6445,69.9737,312192.6468269,0
+BOH.US,D,20170725,000000,71.372,72.1665,71.0769,71.4128,513613.48586011,0
+BOH.US,D,20170726,000000,71.5062,71.5831,69.664,69.7731,230878.92429808,0
+BOH.US,D,20170727,000000,70.0642,70.6484,69.2676,69.9464,164216.19341578,0
+BOH.US,D,20170728,000000,69.9123,69.9464,69.2111,69.4937,123691.29993677,0
+BOH.US,D,20170731,000000,69.8383,70.3154,69.5696,70.0554,170000.18226711,0
+BOH.US,D,20170801,000000,69.9737,70.7867,69.5628,70.6484,212377.75967506,0
+BOH.US,D,20170802,000000,70.5929,70.85,69.7653,70.5578,193385.69543008,0
+BOH.US,D,20170803,000000,70.5414,70.5414,69.5959,69.8295,129630.36377329,0
+BOH.US,D,20170804,000000,70.0213,70.6582,69.9912,70.3407,98100.846421568,0
+BOH.US,D,20170807,000000,70.334,70.3972,69.6202,69.8217,114693.86983617,0
+BOH.US,D,20170808,000000,69.7653,70.9766,69.7205,69.8217,112764.16190797,0
+BOH.US,D,20170809,000000,68.9171,69.2434,68.441,68.7156,120697.63383207,0
+BOH.US,D,20170810,000000,68.1323,68.3232,67.1274,67.1324,142824.06135375,0
+BOH.US,D,20170811,000000,67.0943,67.8179,66.3797,66.807,169609.92733752,0
+BOH.US,D,20170814,000000,67.3456,68.4323,67.0203,68.2483,170490.05490243,0
+BOH.US,D,20170815,000000,68.698,68.8325,67.6717,67.6864,80265.169152183,0
+BOH.US,D,20170816,000000,67.8801,68.3885,67.6095,67.9065,160976.05051344,0
+BOH.US,D,20170817,000000,67.5433,67.7458,65.9201,65.9542,163213.85443869,0
+BOH.US,D,20170818,000000,65.6776,66.7652,65.585,66.22,157418.56873414,0
+BOH.US,D,20170821,000000,66.22,66.2297,65.3426,66.07,139704.07589026,0
+BOH.US,D,20170822,000000,66.3543,66.6036,66.0301,66.1459,108942.74455785,0
+BOH.US,D,20170823,000000,65.6591,66.5987,65.3183,66.2541,135471.86387741,0
+BOH.US,D,20170824,000000,66.4897,66.9591,66.1216,66.6815,90016.407458903,0
+BOH.US,D,20170825,000000,67.0019,67.4605,66.8159,67.1324,115420.97638922,0
+BOH.US,D,20170828,000000,67.3456,67.5705,66.6902,66.9591,100096.28149581,0
+BOH.US,D,20170829,000000,66.1402,66.4867,65.9561,66.1158,193871.46011876,0
+BOH.US,D,20170830,000000,66.2238,66.2238,65.811,65.9482,266168.2398005,0
+BOH.US,D,20170831,000000,66.2325,66.477,65.7526,65.846,171507.79867936,0
+BOH.US,D,20170901,000000,65.9629,66.6377,65.9629,66.1402,125055.13821706,0
+BOH.US,D,20170905,000000,65.736,65.8334,63.9668,64.1108,250204.75920654,0
+BOH.US,D,20170906,000000,64.5744,64.9853,64.2588,64.4653,174622.64920956,0
+BOH.US,D,20170907,000000,64.589,64.589,62.9706,63.2083,396281.28730251,0
+BOH.US,D,20170908,000000,63.2083,64.0767,63.0855,63.6532,284060.40133601,0
+BOH.US,D,20170911,000000,64.1761,65.0788,64.1761,64.885,288005.05708495,0
+BOH.US,D,20170912,000000,65.289,66.3008,65.289,66.1402,179780.17620023,0
+BOH.US,D,20170913,000000,66.1499,66.3339,65.7954,66.1917,239946.18949134,0
+BOH.US,D,20170914,000000,66.1917,66.2325,65.2179,65.584,323843.81044877,0
+BOH.US,D,20170915,000000,65.5929,66.4273,65.5509,66.3183,436029.77886894,0
+BOH.US,D,20170918,000000,66.4867,67.3125,66.4527,67.2132,189811.78186427,0
+BOH.US,D,20170919,000000,67.0661,68.0798,67.0661,67.6903,179104.41898002,0
+BOH.US,D,20170920,000000,67.6903,68.4751,66.8986,68.4595,164839.57431648,0
+BOH.US,D,20170921,000000,68.4673,68.8723,68.3018,68.6873,149084.57201385,0
+BOH.US,D,20170922,000000,68.3329,68.9804,68.2813,68.6786,87348.296124427,0
+BOH.US,D,20170925,000000,68.5763,69.3027,68.3816,68.8275,82403.355371729,0
+BOH.US,D,20170926,000000,69.1071,69.1071,68.6932,68.7458,163334.01187755,0
+BOH.US,D,20170927,000000,69.5783,70.3213,68.9375,70.0953,198546.30338071,0
+BOH.US,D,20170928,000000,70.3027,70.3027,69.3193,70.0953,118039.79236416,0
+BOH.US,D,20170929,000000,69.9494,70.9941,69.9494,70.2541,174762.31939489,0
+BOH.US,D,20171002,000000,70.1839,71.1567,69.6893,71.1207,178904.15658194,0
+BOH.US,D,20171003,000000,71.1402,71.1402,70.217,70.8091,136703.22087897,0
+BOH.US,D,20171004,000000,70.8422,70.8422,69.8315,69.9153,90570.980253598,0
+BOH.US,D,20171005,000000,70.032,71.1032,69.923,71.0028,114614.79186359,0
+BOH.US,D,20171006,000000,71.0379,71.6874,70.7838,71.1304,113166.74067745,0
+BOH.US,D,20171009,000000,71.3914,71.3914,70.7,71.0623,90798.971291418,0
+BOH.US,D,20171010,000000,71.4674,71.7711,71.1402,71.6777,138547.68891465,0
+BOH.US,D,20171011,000000,71.3145,71.5463,70.8179,70.9454,107117.78926864,0
+BOH.US,D,20171012,000000,70.9279,70.9697,70.2374,70.3213,114500.79634468,0
+BOH.US,D,20171013,000000,69.9853,70.7926,69.4031,70.0243,88272.584115585,0
+BOH.US,D,20171016,000000,70.0243,70.8003,70.0243,70.4742,90737.352092007,0
+BOH.US,D,20171017,000000,70.5832,70.5832,69.7487,69.9494,132098.21270969,0
+BOH.US,D,20171018,000000,70.3213,70.8597,69.9678,70.6572,133723.93258746,0
+BOH.US,D,20171019,000000,70.0243,71.0526,70.0243,70.85,130190.07150127,0
+BOH.US,D,20171020,000000,71.44,71.8958,71.0623,71.7108,179262.57492518,0
+BOH.US,D,20171023,000000,72.0574,72.0574,70.4294,70.5297,272955.59461557,0
+BOH.US,D,20171024,000000,70.2394,70.7458,69.1917,69.665,345935.32042412,0
+BOH.US,D,20171025,000000,69.5384,69.7312,68.737,69.1499,298845.92823457,0
+BOH.US,D,20171026,000000,69.2004,70.3116,69.2004,69.9327,167989.34239302,0
+BOH.US,D,20171027,000000,69.9405,70.1187,69.3583,69.9853,233882.86026935,0
+BOH.US,D,20171030,000000,69.477,69.85,68.6513,68.8957,123907.99412136,0
+BOH.US,D,20171031,000000,68.8801,69.5131,68.7545,68.7779,134884.4275097,0
+BOH.US,D,20171101,000000,69.1245,69.4274,68.3495,68.7097,140154.92303261,0
+BOH.US,D,20171102,000000,68.6182,69.3758,68.0574,69.1333,128717.37263536,0
+BOH.US,D,20171103,000000,69.0389,69.2258,68.4157,68.9221,86487.681305992,0
+BOH.US,D,20171106,000000,68.6699,68.6699,67.8694,68.2483,171001.49425754,0
+BOH.US,D,20171107,000000,68.1041,68.2306,65.9561,66.1673,192559.99815797,0
+BOH.US,D,20171108,000000,65.9054,66.5287,65.7876,66.4186,173027.73893148,0
+BOH.US,D,20171109,000000,65.997,66.4867,65.4935,66.292,286720.29677723,0
+BOH.US,D,20171110,000000,66.327,66.8752,66.2501,66.4605,172378.68336436,0
+BOH.US,D,20171113,000000,65.9482,67.1479,65.9482,66.9862,157838.60627679,0
+BOH.US,D,20171114,000000,66.5364,67.4205,66.5364,67.3407,119895.55725308,0
+BOH.US,D,20171115,000000,66.6883,67.4965,66.5287,66.9775,145954.3166838,0
+BOH.US,D,20171116,000000,67.3222,67.6329,66.6961,67.1411,123455.0930057,0
+BOH.US,D,20171117,000000,66.8598,67.6679,66.6103,67.5316,132055.0792701,0
+BOH.US,D,20171120,000000,67.6503,68.0865,67.5891,68.0623,90459.038708003,0
+BOH.US,D,20171121,000000,68.2628,68.2901,67.5938,67.7691,184147.95045177,0
+BOH.US,D,20171122,000000,67.6834,68.2395,67.4644,67.5481,145245.69589058,0
+BOH.US,D,20171124,000000,67.7604,67.7604,67.2541,67.3407,60101.313131738,0
+BOH.US,D,20171127,000000,67.331,68.3738,67.331,67.9035,160196.56764089,0
+BOH.US,D,20171128,000000,67.9863,70.0953,67.9259,70.032,205357.27888889,0
+BOH.US,D,20171129,000000,70.4762,72.8929,69.8812,72.3553,340528.23567584,0
+BOH.US,D,20171130,000000,72.6562,73.1042,71.8139,71.9843,279962.72457521,0
+BOH.US,D,20171201,000000,71.8218,72.0301,69.8578,71.7644,280910.63325948,0
+BOH.US,D,20171204,000000,72.7897,73.8754,72.5355,73.4781,336346.34600918,0
+BOH.US,D,20171205,000000,73.6475,73.7819,72.3924,72.5442,387027.1105377,0
+BOH.US,D,20171206,000000,72.2551,72.5171,71.4985,71.5784,198847.21047116,0
+BOH.US,D,20171207,000000,71.5346,72.111,71.1188,71.9688,155425.1876332,0
+BOH.US,D,20171208,000000,72.3632,72.3632,71.3407,71.6212,214620.69853361,0
+BOH.US,D,20171211,000000,71.5861,71.7984,70.9075,71.2396,251734.96932524,0
+BOH.US,D,20171212,000000,71.4936,72.0944,71.1032,71.961,197740.11885508,0
+BOH.US,D,20171213,000000,71.8831,72.6037,71.5102,71.7808,269599.40222101,0
+BOH.US,D,20171214,000000,71.961,72.2736,70.7137,71.2717,328911.9896003,0
+BOH.US,D,20171215,000000,71.5276,73.7351,71.5276,72.7828,713378.82240249,0
+BOH.US,D,20171218,000000,74.1558,74.9523,73.4508,74.223,350916.20570981,0
+BOH.US,D,20171219,000000,74.7332,74.7332,73.8344,74.0195,210218.00673572,0
+BOH.US,D,20171220,000000,74.6387,74.6387,72.8763,73.4869,230025.49838624,0
+BOH.US,D,20171221,000000,73.8344,74.5463,73.6544,74.2405,159568.05180691,0
+BOH.US,D,20171222,000000,74.1042,74.3165,73.5608,74.2405,153753.25335586,0
+BOH.US,D,20171226,000000,74.2317,74.7059,73.1178,73.8665,199338.11009313,0
+BOH.US,D,20171227,000000,73.8441,73.9941,73.2902,73.5705,219863.46541678,0
+BOH.US,D,20171228,000000,73.8081,73.8665,73.3729,73.8344,186122.84579288,0
+BOH.US,D,20171229,000000,73.9173,73.9173,72.6212,72.6796,254575.61441806,0
+BOH.US,D,20180102,000000,73.2979,73.6056,72.2211,72.7828,273554.32783652,0
+BOH.US,D,20180103,000000,72.8412,73.1645,72.2551,72.5619,182008.73724557,0
+BOH.US,D,20180104,000000,73.0195,73.7653,72.1275,72.2823,264388.47192419,0
+BOH.US,D,20180105,000000,72.815,72.9425,72.1996,72.6971,270926.26898166,0
+BOH.US,D,20180108,000000,72.6796,73.1645,72.2736,72.8929,189161.69931048,0
+BOH.US,D,20180109,000000,73.1792,74.072,73.1792,73.4012,193262.45703125,0
+BOH.US,D,20180110,000000,73.2979,74.6155,73.2979,73.6143,267128.47232465,0
+BOH.US,D,20180111,000000,73.7653,74.6991,73.7069,74.5209,243240.76268649,0
+BOH.US,D,20180112,000000,75.0292,75.5559,74.6309,75.1577,241169.33059964,0
+BOH.US,D,20180116,000000,75.3671,75.4723,73.1042,73.4421,296864.87097352,0
+BOH.US,D,20180117,000000,73.741,74.0545,73.1305,73.5705,368629.67156703,0
+BOH.US,D,20180118,000000,73.4869,73.9299,73.0195,73.1558,256913.03604904,0
+BOH.US,D,20180119,000000,73.2317,74.0954,72.594,73.5511,426459.29021383,0
+BOH.US,D,20180122,000000,73.147,74.6309,72.2551,73.0623,561209.18247148,0
+BOH.US,D,20180123,000000,71.3573,73.1879,71.2396,72.885,444919.37537057,0
+BOH.US,D,20180124,000000,73.1305,73.5705,72.8997,73.0526,328945.88015997,0
+BOH.US,D,20180125,000000,73.2414,73.2824,72.5521,73.0019,448864.03111951,0
+BOH.US,D,20180126,000000,72.9338,72.998,71.6884,72.3632,292767.19421272,0
+BOH.US,D,20180129,000000,72.1197,72.8997,72.035,72.145,256065.77205715,0
+BOH.US,D,20180130,000000,71.6796,72.3418,71.1109,71.332,263275.21838817,0
+BOH.US,D,20180131,000000,71.5861,71.6962,70.5774,70.958,266808.05248772,0
+BOH.US,D,20180201,000000,70.6884,71.6212,70.1849,71.5939,211221.37269946,0
+BOH.US,D,20180202,000000,71.2657,71.891,70.9328,71.147,263224.896042,0
+BOH.US,D,20180205,000000,70.3661,71.3145,68.5325,68.6786,382611.06791327,0
+BOH.US,D,20180206,000000,67.331,69.481,66.4867,69.3719,483390.29553589,0
+BOH.US,D,20180207,000000,69.0934,70.3233,68.9659,69.5345,244047.97419877,0
+BOH.US,D,20180208,000000,69.6533,69.6533,67.9483,67.956,308047.72867989,0
+BOH.US,D,20180209,000000,68.6348,69.4858,67.0067,68.8733,381003.83379531,0
+BOH.US,D,20180212,000000,69.1178,70.1772,68.5714,69.6183,348332.30728119,0
+BOH.US,D,20180213,000000,69.3719,70.0243,69.1683,69.8753,215090.03143578,0
+BOH.US,D,20180214,000000,69.628,71.6796,69.628,71.6289,178343.4218673,0
+BOH.US,D,20180215,000000,72.0184,72.0944,71.3339,71.891,175333.3239761,0
+BOH.US,D,20180216,000000,71.6543,72.8412,71.5034,72.1996,295153.91120323,0
+BOH.US,D,20180220,000000,71.0944,72.291,71.0944,71.0944,247237.79475492,0
+BOH.US,D,20180221,000000,70.9747,72.4742,70.9337,71.5034,192787.98919579,0
+BOH.US,D,20180222,000000,71.7644,71.9279,70.0087,70.1518,345503.98602824,0
+BOH.US,D,20180223,000000,70.3397,71.0272,69.5589,71.0195,254737.87830984,0
+BOH.US,D,20180226,000000,71.3058,71.5034,70.5093,71.3145,173968.45870915,0
+BOH.US,D,20180227,000000,71.4945,72.5198,70.9045,70.922,249796.01851712,0
+BOH.US,D,20180228,000000,71.0078,71.9289,69.922,69.9853,215497.74513855,0
+BOH.US,D,20180301,000000,69.9755,70.8373,69.5413,70.0866,183787.47813522,0
+BOH.US,D,20180302,000000,69.6436,71.3836,69.2881,71.1948,174180.01796046,0
+BOH.US,D,20180305,000000,70.7605,72.4001,70.2598,72.1324,214750.09885237,0
+BOH.US,D,20180306,000000,72.3223,73.072,71.5365,72.775,196532.38254664,0
+BOH.US,D,20180307,000000,72.1003,73.8324,72.1003,73.5568,337368.19773274,0
+BOH.US,D,20180308,000000,73.5765,73.6407,72.0136,72.6114,265368.21719483,0
+BOH.US,D,20180309,000000,73.2609,74.3105,72.8471,74.1568,214200.66099096,0
+BOH.US,D,20180312,000000,74.1811,75.1022,73.7886,74.6757,410724.82764434,0
+BOH.US,D,20180313,000000,74.8657,74.8657,73.3106,73.6601,355746.12395694,0
+BOH.US,D,20180314,000000,74.0545,74.0545,72.5355,72.7838,376753.13602265,0
+BOH.US,D,20180315,000000,73.1412,73.6026,72.187,72.9873,290539.66015403,0
+BOH.US,D,20180316,000000,73.1334,74.113,72.926,73.628,3057992.4409339,0
+BOH.US,D,20180319,000000,73.5093,73.5568,72.4663,73.4313,233652.81525821,0
+BOH.US,D,20180320,000000,73.4381,73.8073,72.4867,72.6027,240649.67535128,0
+BOH.US,D,20180321,000000,72.6114,73.7468,72.1412,73.0983,273537.89605,0
+BOH.US,D,20180322,000000,72.3709,73.038,70.7331,70.8198,271977.90331826,0
+BOH.US,D,20180323,000000,70.8871,70.9776,68.8529,68.9599,303551.58109623,0
+BOH.US,D,20180326,000000,69.9755,70.9941,69.6601,70.7945,199365.83873287,0
+BOH.US,D,20180327,000000,71.0837,71.2979,69.4556,69.7458,293652.45671092,0
+BOH.US,D,20180328,000000,69.7458,70.6737,69.0398,70.0603,206808.411035,0
+BOH.US,D,20180329,000000,70.3602,71.2386,70.2501,70.9133,214584.75400062,0
+BOH.US,D,20180402,000000,70.6406,70.811,68.44,69.368,267488.9446412,0
+BOH.US,D,20180403,000000,69.5735,70.2989,69.2084,69.8743,332450.98561977,0
+BOH.US,D,20180404,000000,68.9512,70.5209,68.7292,70.3855,408080.33700297,0
+BOH.US,D,20180405,000000,70.9045,71.11,70.1966,70.922,256292.7361083,0
+BOH.US,D,20180406,000000,70.3923,70.811,68.7458,69.5646,332583.4668985,0
+BOH.US,D,20180409,000000,69.9484,70.922,69.478,69.5491,280145.52820013,0
+BOH.US,D,20180410,000000,70.4089,70.7769,69.7546,70.5822,162797.92484268,0
+BOH.US,D,20180411,000000,70.2053,70.5209,69.9143,70.2804,173956.13486927,0
+BOH.US,D,20180412,000000,70.5998,72.1412,70.5998,71.6903,219723.79523145,0
+BOH.US,D,20180413,000000,72.1596,72.1596,70.4351,70.811,153655.68962346,0
+BOH.US,D,20180416,000000,71.1694,71.5667,70.8023,71.3058,122508.21130808,0
+BOH.US,D,20180417,000000,71.6309,71.6309,70.2648,70.6153,119819.56024047,0
+BOH.US,D,20180418,000000,70.8296,70.96,70.1703,70.1869,147167.18792553,0
+BOH.US,D,20180419,000000,70.1966,71.3456,69.5413,71.1275,173152.00431696,0
+BOH.US,D,20180420,000000,71.2979,72.108,71.0583,71.9883,318843.41241661,0
+BOH.US,D,20180423,000000,72.3622,72.6027,70.6835,72.1246,335490.86612403,0
+BOH.US,D,20180424,000000,72.8004,73.5444,72.1246,73.0643,311509.7007001,0
+BOH.US,D,20180425,000000,72.6971,73.8842,72.5432,73.2941,283078.60209207,0
+BOH.US,D,20180426,000000,73.072,73.2454,72.5609,72.6212,176438.36161885,0
+BOH.US,D,20180427,000000,72.6212,73.3554,72.6212,73.0895,143419.71361471,0
+BOH.US,D,20180430,000000,73.3272,73.4129,71.8354,71.8617,188585.55979599,0
+BOH.US,D,20180501,000000,71.7935,72.4732,71.0418,72.2706,225499.56818954,0
+BOH.US,D,20180502,000000,72.0905,73.0643,71.663,72.1412,241469.21070344,0
+BOH.US,D,20180503,000000,71.7838,72.0301,70.9133,71.3748,233710.326511,0
+BOH.US,D,20180504,000000,70.9552,72.8325,70.701,72.2355,214281.79293685,0
+BOH.US,D,20180507,000000,72.4187,73.0312,71.9474,72.5432,179521.3755627,0
+BOH.US,D,20180508,000000,72.5298,73.3641,72.3592,72.7838,174272.44675958,0
+BOH.US,D,20180509,000000,73.0983,73.3106,71.6397,72.0574,660607.11304063,0
+BOH.US,D,20180510,000000,72.0234,72.6709,71.2112,72.2181,272382.53606105,0
+BOH.US,D,20180511,000000,72.297,72.8948,71.9805,72.2435,297233.55918333,0
+BOH.US,D,20180514,000000,72.2882,72.5432,71.8938,72.0827,274229.05807006,0
+BOH.US,D,20180515,000000,71.9025,73.1256,71.9025,72.7663,305381.67131872,0
+BOH.US,D,20180516,000000,72.63,73.1733,72.3097,72.8159,169088.21811584,0
+BOH.US,D,20180517,000000,72.7907,73.2541,72.5198,73.0895,209396.41741025,0
+BOH.US,D,20180518,000000,72.9805,73.1412,72.4732,72.482,618355.85499148,0
+BOH.US,D,20180521,000000,72.7127,73.7565,72.7127,73.7215,240872.53145582,0
+BOH.US,D,20180522,000000,73.7565,74.6426,73.7565,74.0195,263459.04899975,0
+BOH.US,D,20180523,000000,73.7313,74.1665,73.5005,73.9095,259675.63015594,0
+BOH.US,D,20180524,000000,73.6962,73.6962,71.8539,73.3972,357204.44500965,0
+BOH.US,D,20180525,000000,73.0798,73.5862,72.9951,73.1499,244592.2771269,0
+BOH.US,D,20180529,000000,72.4187,73.1344,71.7751,72.3807,402333.31967128,0
+BOH.US,D,20180530,000000,73.3183,73.964,72.89,73.7575,276336.4346899,0
+BOH.US,D,20180531,000000,73.6972,74.0399,72.9056,72.9912,156291.96437158,0
+BOH.US,D,20180601,000000,74.1616,74.1948,73.404,73.7732,148166.44594264,0
+BOH.US,D,20180604,000000,74.1354,74.8667,73.8511,74.8569,158930.293093,0
+BOH.US,D,20180605,000000,74.6173,75.1674,74.4508,74.9436,193494.5560157,0
+BOH.US,D,20180606,000000,74.9348,75.8987,74.848,75.7011,218947.39331888,0
+BOH.US,D,20180607,000000,76.0506,76.4197,75.3301,75.597,187425.06487376,0
+BOH.US,D,20180608,000000,75.5365,76.224,75.4917,75.9144,256515.59221284,0
+BOH.US,D,20180611,000000,76.0341,76.0506,73.9367,74.2989,308725.5398734,0
+BOH.US,D,20180612,000000,74.4868,74.4868,73.0516,73.3798,243694.69078882,0
+BOH.US,D,20180613,000000,73.4547,74.367,72.8364,73.5005,198585.32887366,0
+BOH.US,D,20180614,000000,73.7653,73.7653,72.4927,73.4547,199500.37398491,0
+BOH.US,D,20180615,000000,73.1802,73.5247,72.3544,73.0088,540229.89904549,0
+BOH.US,D,20180618,000000,72.6221,73.5247,72.1947,73.0954,159963.44166979,0
+BOH.US,D,20180619,000000,72.5793,73.8208,72.5024,73.7224,218300.39172507,0
+BOH.US,D,20180620,000000,74.1354,74.4352,73.4216,73.7322,162343.99674035,0
+BOH.US,D,20180621,000000,73.74,74.256,72.9056,73.6358,176418.84887237,0
+BOH.US,D,20180622,000000,73.964,74.4284,72.8977,73.2151,362601.25989135,0
+BOH.US,D,20180625,000000,73.0516,73.3953,72.4673,72.9221,230241.16558418,0
+BOH.US,D,20180626,000000,72.9221,72.9494,72.2425,72.7439,254802.57846923,0
+BOH.US,D,20180627,000000,72.5619,72.8462,71.6767,71.7458,275423.44355196,0
+BOH.US,D,20180628,000000,71.8306,72.2258,71.4614,71.6767,164417.48280052,0
+BOH.US,D,20180629,000000,72.1577,72.7683,71.6767,71.6932,488537.55265998,0
+BOH.US,D,20180702,000000,71.2297,71.888,70.9542,71.8306,218799.50724029,0
+BOH.US,D,20180703,000000,72.0204,72.9396,71.8987,72.2696,208626.17741761,0
+BOH.US,D,20180705,000000,72.6728,72.6728,71.701,72.1577,172060.31750074,0
+BOH.US,D,20180706,000000,71.9162,72.8364,71.443,72.6037,146196.68553482,0
+BOH.US,D,20180709,000000,73.0613,74.112,72.9221,73.9727,136105.51464468,0
+BOH.US,D,20180710,000000,74.2989,74.367,72.9221,73.5005,198006.10839921,0
+BOH.US,D,20180711,000000,73.1305,73.7732,73.1305,73.3631,156596.97940866,0
+BOH.US,D,20180712,000000,73.74,73.8675,72.2793,73.1713,330594.19374421,0
+BOH.US,D,20180713,000000,73.1713,73.335,72.0204,72.1402,303654.27976191,0
+BOH.US,D,20180716,000000,72.4586,73.035,72.1402,72.6319,167246.83104012,0
+BOH.US,D,20180717,000000,72.5706,73.0691,72.1665,72.2599,257284.80521882,0
+BOH.US,D,20180718,000000,72.3904,72.7157,72.0739,72.5024,387217.10306922,0
+BOH.US,D,20180719,000000,72.3904,72.6689,72.0107,72.3223,251314.93178259,0
+BOH.US,D,20180720,000000,72.3223,72.9396,72.0204,72.6816,308436.95662283,0
+BOH.US,D,20180723,000000,72.7507,72.8188,71.4975,72.7594,537703.51186966,0
+BOH.US,D,20180724,000000,72.4673,72.7157,71.1275,71.3855,305316.97115934,0
+BOH.US,D,20180725,000000,71.368,71.5988,69.9941,70.225,349615.01361558,0
+BOH.US,D,20180726,000000,70.3699,70.9473,70.1635,70.516,195534.15151618,0
+BOH.US,D,20180727,000000,70.5326,70.7059,70.1548,70.3875,233869.50944281,0
+BOH.US,D,20180730,000000,70.5676,70.6036,69.2201,69.3398,447057.56159012,0
+BOH.US,D,20180731,000000,69.3729,69.3729,68.4624,69.1753,334533.71455985,0
+BOH.US,D,20180801,000000,69.4342,70.3358,69.3358,69.9581,217827.97786293,0
+BOH.US,D,20180802,000000,69.6319,70.775,69.4713,70.4304,185382.3884133,0
+BOH.US,D,20180803,000000,70.3963,71.1129,70.3193,70.8948,425511.38152956,0
+BOH.US,D,20180806,000000,70.9035,71.109,70.4216,70.7672,177474.59115562,0
+BOH.US,D,20180807,000000,70.7993,71.5472,70.7993,70.8695,200148.40256538,0
+BOH.US,D,20180808,000000,70.8081,71.7624,70.217,71.5822,202408.80019709,0
+BOH.US,D,20180809,000000,71.5393,72.0029,71.1781,71.2979,163352.49763737,0
+BOH.US,D,20180810,000000,70.7993,71.556,70.6183,70.9794,166647.07083252,0
+BOH.US,D,20180813,000000,70.5949,71.4712,70.4216,70.5004,200187.42805834,0
+BOH.US,D,20180814,000000,70.7993,71.7789,70.7993,71.4614,149828.11035341,0
+BOH.US,D,20180815,000000,71.1859,71.6514,70.9113,71.0662,130208.55726109,0
+BOH.US,D,20180816,000000,71.4031,72.3301,71.4031,71.8306,124989.41107101,0
+BOH.US,D,20180817,000000,71.7624,72.185,71.4517,72.1314,174034.18585519,0
+BOH.US,D,20180820,000000,72.0107,72.6221,71.6261,72.3622,114047.89522902,0
+BOH.US,D,20180821,000000,72.4586,73.816,72.4586,73.3183,227696.29264852,0
+BOH.US,D,20180822,000000,73.1392,73.2511,72.5619,72.7342,117606.40399498,0
+BOH.US,D,20180823,000000,72.6728,72.6728,71.891,72.3134,107423.83129239,0
+BOH.US,D,20180824,000000,72.3223,72.3544,71.925,71.9941,113295.11400955,0
+BOH.US,D,20180827,000000,72.3057,72.8188,72.0642,72.185,179688.77438776,0
+BOH.US,D,20180828,000000,72.4401,72.8188,71.6514,72.1314,173327.61903528,0
+BOH.US,D,20180829,000000,72.2696,72.3904,71.4343,72.2346,139211.12229498,0
+BOH.US,D,20180830,000000,72.1567,72.5549,71.6981,71.8811,158790.62290767,0
+BOH.US,D,20180831,000000,71.7069,72.1655,71.5267,71.96,202657.33096805,0
+BOH.US,D,20180904,000000,71.96,72.6251,71.446,72.2346,170025.85693353,0
+BOH.US,D,20180905,000000,72.0632,72.9542,72.0632,72.4197,165013.13506148,0
+BOH.US,D,20180906,000000,72.4421,72.5462,71.4828,71.5015,328710.70021555,0
+BOH.US,D,20180907,000000,71.7351,72.1753,71.2667,72.0632,180746.57064431,0
+BOH.US,D,20180910,000000,72.3144,72.6114,71.7604,72.0273,154525.54732181,0
+BOH.US,D,20180911,000000,71.8373,72.4206,71.6299,72.1947,196915.44856964,0
+BOH.US,D,20180912,000000,72.0973,72.0973,71.0574,71.371,208452.61667261,0
+BOH.US,D,20180913,000000,71.5092,71.8714,70.5287,70.7361,163686.26830085,0
+BOH.US,D,20180914,000000,70.8413,71.6815,70.8413,71.4372,185070.18446962,0
+BOH.US,D,20180917,000000,71.5687,71.5687,70.4966,70.6669,276199.84546454,0
+BOH.US,D,20180918,000000,70.4966,70.4966,69.5646,69.8568,301559.22698195,0
+BOH.US,D,20180919,000000,69.6902,70.629,69.5355,70.107,195696.41540797,0
+BOH.US,D,20180920,000000,70.3047,71.0331,70.2541,70.5384,195899.75876602,0
+BOH.US,D,20180921,000000,70.5832,70.8413,70.2959,70.5471,1030674.5659272,0
+BOH.US,D,20180924,000000,70.3992,70.4089,69.7243,70.1568,352201.99300417,0
+BOH.US,D,20180925,000000,70.4167,70.4167,69.7614,69.8023,127524.0141401,0
+BOH.US,D,20180926,000000,70.0632,70.0632,68.7721,68.8509,193199.81084519,0
+BOH.US,D,20180927,000000,68.8246,69.2317,68.0623,68.1256,200188.45504499,0
+BOH.US,D,20180928,000000,67.846,68.702,67.775,68.3037,169321.34408694,0
+BOH.US,D,20181001,000000,68.6163,68.6163,67.5861,67.8022,254801.55148257,0
+BOH.US,D,20181002,000000,67.8188,67.9863,66.7302,67.959,305221.46140026,0
+BOH.US,D,20181003,000000,68.2697,69.8832,68.2697,69.7789,326642.34908868,0
+BOH.US,D,20181004,000000,69.5773,70.7361,69.405,69.7069,233966.04618854,0
+BOH.US,D,20181005,000000,69.923,70.1655,69.1897,69.5686,202299.93961147,0
+BOH.US,D,20181008,000000,69.369,70.8072,69.369,70.5043,277324.39585379,0
+BOH.US,D,20181009,000000,70.4702,71.143,70.1129,70.7458,271055.66930042,0
+BOH.US,D,20181010,000000,70.8072,71.6718,69.8899,70.0029,306759.8874122,0
+BOH.US,D,20181011,000000,69.9951,69.9951,68.148,68.2015,396671.54223211,0
+BOH.US,D,20181012,000000,68.885,68.9365,65.1975,66.5043,493745.40199683,0
+BOH.US,D,20181015,000000,66.512,67.3533,66.3153,66.5578,343801.2421512,0
+BOH.US,D,20181016,000000,66.9999,66.9999,65.0865,66.6163,253100.86157884,0
+BOH.US,D,20181017,000000,66.5832,67.3202,65.6649,66.9113,189470.82229418,0
+BOH.US,D,20181018,000000,66.9026,67.5092,65.6903,66.0554,246857.80969189,0
+BOH.US,D,20181019,000000,66.0291,66.512,65.3017,65.5967,229106.34532837,0
+BOH.US,D,20181022,000000,66.4011,66.5578,64.0115,64.4634,273569.73263637,0
+BOH.US,D,20181023,000000,63.4595,66.2579,63.0603,65.8129,433733.43670424,0
+BOH.US,D,20181024,000000,66.0018,66.0018,64.2209,64.3065,420222.40024682,0
+BOH.US,D,20181025,000000,64.7992,67.0564,64.6366,66.5305,370197.88019202,0
+BOH.US,D,20181026,000000,65.9843,67.3533,65.7691,66.3329,578902.10859556,0
+BOH.US,D,20181029,000000,67.0856,68.1741,66.8615,67.4322,331915.92557156,0
+BOH.US,D,20181030,000000,67.6483,68.1177,66.7915,67.8022,375946.95149703,0
+BOH.US,D,20181031,000000,68.2209,68.7984,67.7867,67.8995,378891.32224219,0
+BOH.US,D,20181101,000000,68.2881,68.6699,67.8655,68.3495,455437.77270995,0
+BOH.US,D,20181102,000000,68.9464,69.1449,68.1353,68.6699,406611.74608369,0
+BOH.US,D,20181105,000000,68.5569,69.3953,68.5209,68.8509,348804.72114334,0
+BOH.US,D,20181106,000000,68.7565,69.4312,68.0048,69.3427,244227.69686372,0
+BOH.US,D,20181107,000000,69.3953,69.7857,68.3135,69.1897,242980.93506231,0
+BOH.US,D,20181108,000000,68.9278,69.8276,68.7117,68.9025,314345.21085964,0
+BOH.US,D,20181109,000000,68.702,69.293,68.2463,69.1188,437911.21842428,0
+BOH.US,D,20181112,000000,68.9804,69.7925,68.3319,68.4702,321413.96001869,0
+BOH.US,D,20181113,000000,68.6699,69.7243,68.4975,68.7214,353763.01272257,0
+BOH.US,D,20181114,000000,68.9639,69.5355,67.5443,67.9219,357206.49898297,0
+BOH.US,D,20181115,000000,67.4225,68.6513,67.3388,68.3407,343432.5539414,0
+BOH.US,D,20181116,000000,67.9951,68.8685,67.7613,68.4264,337978.2278069,0
+BOH.US,D,20181119,000000,68.2697,69.2648,68.1256,68.4001,172936.33711902,0
+BOH.US,D,20181120,000000,68.0982,68.5209,66.9287,67.0398,270469.25991936,0
+BOH.US,D,20181121,000000,67.1352,68.6425,66.3153,68.0359,430319.73305689,0
+BOH.US,D,20181123,000000,67.8995,69.068,67.666,68.5482,192056.77469612,0
+BOH.US,D,20181126,000000,69.2482,70.1752,69.2482,69.5773,221334.11030938,0
+BOH.US,D,20181127,000000,69.3427,69.8432,68.1918,68.5744,243244.87063312,0
+BOH.US,D,20181128,000000,68.7984,69.2648,67.9503,68.9726,240968.0412149,0
+BOH.US,D,20181129,000000,68.7633,69.0856,68.0058,68.6582,448853.76125294,0
+BOH.US,D,20181130,000000,68.4838,69.7808,68.4838,69.5735,419032.12271153,0
+BOH.US,D,20181203,000000,70.221,70.221,68.1908,69.0155,366470.94561434,0
+BOH.US,D,20181204,000000,68.9804,68.9804,66.2842,66.6698,453680.5985401,0
+BOH.US,D,20181206,000000,65.7603,66.6737,65.4468,66.5471,374484.52249768,0
+BOH.US,D,20181207,000000,66.2589,67.6095,66.0047,66.3981,338722.79313311,0
+BOH.US,D,20181210,000000,66.2317,66.6775,65.1333,65.1684,318857.79022981,0
+BOH.US,D,20181211,000000,65.7204,65.7516,63.4321,63.6853,595900.79173961,0
+BOH.US,D,20181212,000000,64.5306,65.5607,63.8946,64.0339,369372.18291992,0
+BOH.US,D,20181213,000000,64.0787,64.4449,62.7778,62.8226,273332.49871863,0
+BOH.US,D,20181214,000000,62.5149,63.4848,61.8187,61.9229,228923.54170346,0
+BOH.US,D,20181217,000000,61.6873,62.8723,61.3912,61.5139,304990.38940246,0
+BOH.US,D,20181218,000000,61.8012,61.957,60.0738,60.4749,383256.01553378,0
+BOH.US,D,20181219,000000,60.4146,61.3601,58.8528,59.0981,403056.3182777,0
+BOH.US,D,20181220,000000,58.7661,59.2696,57.6112,58.2237,380530.39294651,0
+BOH.US,D,20181221,000000,58.2851,59.2967,57.2744,57.3152,740051.719854,0
+BOH.US,D,20181224,000000,56.9434,57.3152,55.7466,55.7632,222516.17195141,0
+BOH.US,D,20181226,000000,56.0787,58.1711,55.5188,58.1273,471756.59068717,0
+BOH.US,D,20181227,000000,57.1946,57.9025,56.2159,57.8567,332212.72471538,0
+BOH.US,D,20181228,000000,58.1547,58.9044,57.4808,58.3026,392846.01693537,0
+BOH.US,D,20181231,000000,58.548,58.807,57.5801,58.7301,255948.69557826,0
+BOH.US,D,20190102,000000,58.0582,59.6979,58.0504,59.6834,287343.67767794,0
+BOH.US,D,20190103,000000,59.5616,61.2948,59.3922,60.1966,385669.43417735,0
+BOH.US,D,20190104,000000,61.1634,61.7398,60.8148,61.2861,389164.26977059,0
+BOH.US,D,20190107,000000,61.0943,62.2385,61.0592,61.7661,216220.74374497,0
+BOH.US,D,20190108,000000,61.7915,62.2121,60.7797,62.1653,275296.09720652,0
+BOH.US,D,20190109,000000,62.2034,63.0904,61.8528,63.0397,239372.10395017,0
+BOH.US,D,20190110,000000,62.6912,63.1673,61.9843,62.9696,335881.12105363,0
+BOH.US,D,20190111,000000,62.6834,63.5277,62.3757,63.3026,267464.29696144,0
+BOH.US,D,20190114,000000,62.8917,63.8255,62.734,63.0583,294754.41339371,0
+BOH.US,D,20190115,000000,62.9609,63.2063,62.0943,62.9512,254769.71489621,0
+BOH.US,D,20190116,000000,63.5889,64.5403,63.0661,64.3144,320707.39319878,0
+BOH.US,D,20190117,000000,64.251,65.0038,64.1654,64.6279,305181.40892064,0
+BOH.US,D,20190118,000000,64.958,66.4079,64.737,66.3456,341216.31673593,0
+BOH.US,D,20190122,000000,66.0593,66.774,65.3776,65.7438,319997.7454189,0
+BOH.US,D,20190123,000000,65.9385,66.3115,65.5393,66.0505,245021.55754945,0
+BOH.US,D,20190124,000000,65.6844,66.4156,65.2823,66.0232,421657.10060643,0
+BOH.US,D,20190125,000000,66.3212,67.4789,65.8412,66.994,616327.55634421,0
+BOH.US,D,20190128,000000,66.6952,70.071,65.3776,70.0096,566361.57452886,0
+BOH.US,D,20190129,000000,70.036,70.2715,68.7458,68.8422,380891.89224972,0
+BOH.US,D,20190130,000000,69.111,69.111,67.5413,67.7146,642079.24676454,0
+BOH.US,D,20190131,000000,67.4789,67.8655,66.4595,67.4624,513909.25801727,0
+BOH.US,D,20190201,000000,67.5685,68.5111,67.4624,68.4303,230533.85678138,0
+BOH.US,D,20190204,000000,68.4137,69.2258,68.2316,69.0505,154213.34337813,0
+BOH.US,D,20190205,000000,69.2258,69.4606,68.5706,69.331,273041.86149475,0
+BOH.US,D,20190206,000000,69.4606,69.9317,68.9639,69.6007,316915.75846172,0
+BOH.US,D,20190207,000000,70.1236,71.0564,69.627,70.5326,342522.64376343,0
+BOH.US,D,20190208,000000,70.3943,70.6046,69.8996,70.4109,316716.52305029,0
+BOH.US,D,20190211,000000,70.6202,70.9444,70.2374,70.813,202362.58579753,0
+BOH.US,D,20190212,000000,71.2316,71.3631,70.663,70.9075,207590.97486752,0
+BOH.US,D,20190213,000000,71.0486,71.4059,70.663,71.0486,188206.60171962,0
+BOH.US,D,20190214,000000,70.4547,70.5326,69.8548,69.9941,404629.66183598,0
+BOH.US,D,20190215,000000,70.4645,71.0486,70.3592,70.6718,383557.94961089,0
+BOH.US,D,20190219,000000,70.334,71.4576,70.1236,71.2754,212320.24842228,0
+BOH.US,D,20190220,000000,71.2834,72.2336,70.9961,72.0613,144877.00768077,0
+BOH.US,D,20190221,000000,72.1285,72.2696,71.7205,72.184,148723.07271065,0
+BOH.US,D,20190222,000000,72.111,72.5064,71.8237,72.3144,151847.16612076,0
+BOH.US,D,20190225,000000,72.8462,73.2288,72.3311,72.4372,175979.29858325,0
+BOH.US,D,20190226,000000,72.4108,72.8286,71.7634,71.7984,221701.77153253,0
+BOH.US,D,20190227,000000,72.0077,72.589,71.6767,72.4489,225904.20093234,0
+BOH.US,D,20190228,000000,72.589,72.7566,72.2551,72.2823,242554.73559972,0
+BOH.US,D,20190301,000000,72.7215,73.0808,72.2005,72.7917,206499.28805129,0
+BOH.US,D,20190304,000000,72.6952,73.0905,71.9679,72.6592,250279.72923249,0
+BOH.US,D,20190305,000000,72.5539,73.336,72.0535,72.9415,181496.27090381,0
+BOH.US,D,20190306,000000,72.9065,73.0302,71.5179,71.7984,209093.45634648,0
+BOH.US,D,20190307,000000,71.3768,71.6747,70.8578,71.2366,273338.66063858,0
+BOH.US,D,20190308,000000,70.9717,71.8335,70.9016,71.6747,220183.88525373,0
+BOH.US,D,20190311,000000,71.8149,72.1402,71.4041,72.0263,284114.83162883,0
+BOH.US,D,20190312,000000,72.0983,72.1626,71.5939,71.738,214560.10632085,0
+BOH.US,D,20190313,000000,72.0448,72.3505,71.5599,71.5958,288578.11563947,0
+BOH.US,D,20190314,000000,71.6416,72.0895,71.1119,71.8783,214761.39570559,0
+BOH.US,D,20190315,000000,71.8237,72.6348,71.4128,72,879287.48982874,0
+BOH.US,D,20190318,000000,72.3592,72.8452,72.1957,72.5539,189773.78335796,0
+BOH.US,D,20190319,000000,72.7127,72.7127,70.7623,70.9016,189095.97216445,0
+BOH.US,D,20190320,000000,70.5959,70.998,68.7837,68.8266,215091.05842244,0
+BOH.US,D,20190321,000000,68.3972,69.294,67.5754,68.4313,333341.38305126,0
+BOH.US,D,20190322,000000,67.8422,67.8422,65.7351,66.4809,313789.61107829,0
+BOH.US,D,20190325,000000,66.552,67.4303,66.2657,67.1645,291075.74718891,0
+BOH.US,D,20190326,000000,67.554,69.0038,67.554,68.889,242309.28578874,0
+BOH.US,D,20190327,000000,68.8188,69.6017,68.3972,69.2238,199438.75478551,0
+BOH.US,D,20190328,000000,69.2658,69.8023,68.6873,69.4946,239983.16101099,0
+BOH.US,D,20190329,000000,69.9357,70.1889,69.1887,69.33,240822.20910963,0
+BOH.US,D,20190401,000000,69.7419,70.663,69.7059,70.5959,278245.60288497,0
+BOH.US,D,20190402,000000,70.147,70.814,69.962,70.1635,220825.75191425,0
+BOH.US,D,20190403,000000,70.7185,70.8772,69.9424,70.1635,196719.29411818,0
+BOH.US,D,20190404,000000,70.3037,70.9192,70.0584,70.8675,327311.94438894,0
+BOH.US,D,20190405,000000,71.1499,71.5276,70.6553,71.1587,268414.25961902,0
+BOH.US,D,20190408,000000,71.1587,71.5617,71.035,71.1995,239231.40677818,0
+BOH.US,D,20190409,000000,70.814,70.8879,69.9795,70.1889,229386.71268569,0
+BOH.US,D,20190410,000000,69.9708,70.701,69.7332,70.5667,239100.97947276,0
+BOH.US,D,20190411,000000,70.9192,71.2891,70.225,70.8334,165381.82327129,0
+BOH.US,D,20190412,000000,71.1742,72.3875,71.1041,72.1226,234227.92778604,0
+BOH.US,D,20190415,000000,71.8704,72.2375,71.0681,71.2979,156838.32127302,0
+BOH.US,D,20190416,000000,71.1908,72.774,71.1908,72.6952,223029.66527984,0
+BOH.US,D,20190417,000000,72.4927,72.4927,71.628,71.9581,231581.38317136,0
+BOH.US,D,20190418,000000,71.8938,71.8938,70.7264,71.0078,159273.30663639,0
+BOH.US,D,20190422,000000,72.9601,73.1353,71.3193,71.445,605377.82460895,0
+BOH.US,D,20190423,000000,70.1889,71.8072,69.0038,71.5276,392094.26270256,0
+BOH.US,D,20190424,000000,71.1411,71.8704,70.5414,71.551,336881.40605739,0
+BOH.US,D,20190425,000000,71.4216,72.5208,70.9192,71.7896,253038.21539277,0
+BOH.US,D,20190426,000000,71.7634,72.8626,71.7196,72.7653,228131.73499103,0
+BOH.US,D,20190429,000000,72.774,73.7672,72.774,72.9854,212503.0520472,0
+BOH.US,D,20190430,000000,72.9601,73.2093,72.2736,72.4158,348460.6806133,0
+BOH.US,D,20190501,000000,72.4158,72.9191,71.5958,71.9834,293831.15238921,0
+BOH.US,D,20190502,000000,72.0263,73.2054,72.0263,73.1879,188487.99606359,0
+BOH.US,D,20190503,000000,73.3096,74.3038,73.2707,74.2317,171201.75665562,0
+BOH.US,D,20190506,000000,73.2842,73.9834,73.221,73.6193,224857.70152901,0
+BOH.US,D,20190507,000000,73.0564,73.5053,72.3875,72.7312,171213.05350885,0
+BOH.US,D,20190508,000000,72.5813,72.889,71.7555,71.7896,131517.96524857,0
+BOH.US,D,20190509,000000,71.0175,71.9328,70.7098,71.6747,181353.51975851,0
+BOH.US,D,20190510,000000,71.0428,71.9396,70.814,71.8237,126632.58972196,0
+BOH.US,D,20190513,000000,70.5959,70.963,69.7419,69.962,247935.11869492,0
+BOH.US,D,20190514,000000,70.0584,71.3008,69.9708,70.8578,200073.43253943,0
+BOH.US,D,20190515,000000,70.0213,70.1284,68.7448,69.2569,242417.1193877,0
+BOH.US,D,20190516,000000,69.7234,71.0769,69.7234,70.7264,168264.57481705,0
+BOH.US,D,20190517,000000,70.2347,71.0769,69.9708,70.1801,137873.98566776,0
+BOH.US,D,20190520,000000,69.9357,70.9542,69.884,70.1722,179101.33802005,0
+BOH.US,D,20190521,000000,70.2598,71.2463,70.2598,71.1587,104905.66000981,0
+BOH.US,D,20190522,000000,70.9289,70.9289,69.8481,69.962,83124.300004833,0
+BOH.US,D,20190523,000000,69.4176,69.4176,68.3709,68.9328,142733.68652794,0
+BOH.US,D,20190524,000000,68.9697,69.7419,68.9697,69.4176,115390.16678951,0
+BOH.US,D,20190528,000000,69.33,69.4439,68.5997,68.6873,131719.25463331,0
+BOH.US,D,20190529,000000,68.2035,68.9776,67.9755,68.8801,154897.31649159,0
+BOH.US,D,20190530,000000,68.9873,69.3417,67.3115,67.8617,183923.04037392,0
+BOH.US,D,20190531,000000,67.0184,67.5695,66.6902,67.0612,304324.90204883,0
+BOH.US,D,20190603,000000,67.0369,68.6231,66.7721,68.2502,187114.9149034,0
+BOH.US,D,20190604,000000,68.8266,70.0856,68.8266,70.0223,135537.59102344,0
+BOH.US,D,20190605,000000,69.9074,69.9892,68.9425,69.4566,125611.76498507,0
+BOH.US,D,20190606,000000,69.2686,70.1304,68.9912,70.0058,159490.00082098,0
+BOH.US,D,20190607,000000,69.8198,70.3992,69.4128,70.1819,210196.44001592,0
+BOH.US,D,20190610,000000,70.6017,71.5744,70.1819,71.1761,240945.44750845,0
+BOH.US,D,20190611,000000,71.4684,71.7701,70.7361,70.9085,252072.84793534,0
+BOH.US,D,20190612,000000,70.8393,71.3894,70.6621,70.9006,179508.02473616,0
+BOH.US,D,20190613,000000,71.1226,71.6708,70.9463,71.2824,152668.75544623,0
+BOH.US,D,20190614,000000,71.4868,71.6329,70.6446,71.3621,218603.35278884,0
+BOH.US,D,20190617,000000,71.4069,71.7166,69.9074,70.1742,209933.53143178,0
+BOH.US,D,20190618,000000,70.2103,71.4119,69.8374,71.3621,291833.66334165,0
+BOH.US,D,20190619,000000,71.556,71.9483,70.2551,70.3066,308383.55331667,0
+BOH.US,D,20190620,000000,70.6981,70.9463,69.3475,70.5033,326031.29202785,0
+BOH.US,D,20190621,000000,70.404,70.8393,69.8869,70.1391,612071.72363826,0
+BOH.US,D,20190624,000000,70.2277,70.9006,69.9074,70.0759,260255.87761706,0
+BOH.US,D,20190625,000000,70.0506,70.8217,69.3855,70.554,304819.90961743,0
+BOH.US,D,20190626,000000,70.7769,71.9572,70.7068,71.4488,459084.60232839,0
+BOH.US,D,20190627,000000,71.5393,72.3807,71.2483,72.3466,294982.40443153,0
+BOH.US,D,20190628,000000,72.9124,73.9601,72.5325,73.4907,429052.43152235,0
+BOH.US,D,20190701,000000,73.9941,74.2522,72.7176,73.0905,270088.24786967,0
+BOH.US,D,20190702,000000,72.8422,73.1879,71.8413,72.3466,185044.5098032,0
+BOH.US,D,20190703,000000,72.6572,72.8519,72.0263,72.8248,118983.5931018,0
+BOH.US,D,20190705,000000,73.2317,73.7653,73.0554,73.6494,126344.0064714,0
+BOH.US,D,20190708,000000,73.3379,73.3379,71.8773,71.9746,313851.2302777,0
+BOH.US,D,20190709,000000,71.3807,72.3807,71.3807,72.1781,257963.64339899,0
+BOH.US,D,20190710,000000,72.1781,72.293,71.2289,71.3894,159276.38759636,0
+BOH.US,D,20190711,000000,71.5472,72.2132,71.2015,72.1509,148944.90182852,0
+BOH.US,D,20190712,000000,72.4187,73.1353,72.2385,73.0554,152546.54403407,0
+BOH.US,D,20190715,000000,73.2949,73.2949,71.9055,72.0263,255921.99392518,0
+BOH.US,D,20190716,000000,71.999,72.3388,71.5744,72.035,140168.27385915,0
+BOH.US,D,20190717,000000,71.7624,72.3485,71.5472,71.9104,142949.35372588,0
+BOH.US,D,20190718,000000,71.7701,72.9922,71.3086,72.5325,219546.12653982,0
+BOH.US,D,20190719,000000,72.5325,72.9581,72.3709,72.3904,234023.55744133,0
+BOH.US,D,20190722,000000,72.4528,74.1373,72.0448,73.9688,413848.92105445,0
+BOH.US,D,20190723,000000,73.3924,73.8929,72.9308,73.443,300121.44566237,0
+BOH.US,D,20190724,000000,73.1694,74.552,72.8957,74.4294,281947.88978289,0
+BOH.US,D,20190725,000000,74.4537,75.0409,74.0506,74.3944,191176.64713121,0
+BOH.US,D,20190726,000000,74.3944,75.6515,74.3866,75.3768,159371.89735545,0
+BOH.US,D,20190729,000000,75.297,75.6709,74.9162,75.0857,181962.52284601,0
+BOH.US,D,20190730,000000,74.5277,75.5462,74.5277,75.5092,129679.65913282,0
+BOH.US,D,20190731,000000,75.3671,76.073,74.8861,75.5639,284540.00410475,0
+BOH.US,D,20190801,000000,75.1724,75.9699,73.3564,73.4615,390200.49930734,0
+BOH.US,D,20190802,000000,73.2775,73.7565,72.5726,73.0467,171290.0775081,0
+BOH.US,D,20190805,000000,71.9386,72.1684,70.6358,71.4069,195461.23546355,0
+BOH.US,D,20190806,000000,71.7079,72.3466,70.963,72.1149,162535.01625852,0
+BOH.US,D,20190807,000000,71.0126,72.1879,70.4304,72.0818,196967.82488913,0
+BOH.US,D,20190808,000000,72.6913,73.8705,72.6913,73.5578,235991.26387584,0
+BOH.US,D,20190809,000000,73.0292,73.7896,72.7536,73.4712,211918.69663945,0
+BOH.US,D,20190812,000000,72.7088,73.0554,72.0895,72.3204,126782.52977386,0
+BOH.US,D,20190813,000000,72.2659,73.8267,72.2659,73.4907,182628.01019965,0
+BOH.US,D,20190814,000000,71.9746,72.6826,71.7527,71.8918,415009.41597669,0
+BOH.US,D,20190815,000000,72.1412,72.4653,71.262,71.6611,219988.75778893,0
+BOH.US,D,20190816,000000,72.0263,73.3661,72.0263,73.2862,343447.95874125,0
+BOH.US,D,20190819,000000,74.2239,74.2239,73.5578,73.922,117106.2614931,0
+BOH.US,D,20190820,000000,73.4284,73.9513,72.7624,72.8422,105693.3587756,0
+BOH.US,D,20190821,000000,73.26,73.3213,72.8598,72.8695,162595.60847128,0
+BOH.US,D,20190822,000000,73.1265,73.5491,72.8608,73.4343,97279.257096094,0
+BOH.US,D,20190823,000000,73.0643,73.5491,70.7506,70.9376,268159.56692812,0
+BOH.US,D,20190826,000000,71.4158,71.8139,70.8762,71.6377,197738.06488177,0
+BOH.US,D,20190827,000000,71.8218,71.9386,70.1391,70.7409,196092.83225751,0
+BOH.US,D,20190828,000000,70.5111,72.1149,70.5111,71.9386,235162.48564377,0
+BOH.US,D,20190829,000000,72.5355,73.5033,72.3281,73.4313,143709.32385195,0
+BOH.US,D,20190830,000000,73.7176,74.2891,73.5033,73.8772,144345.02859253,0
+BOH.US,D,20190903,000000,73.1802,73.3865,71.8685,72.2248,188405.83713104,0
+BOH.US,D,20190904,000000,72.8948,72.8948,72.2151,72.6621,149643.25275518,0
+BOH.US,D,20190905,000000,73.6534,74.8238,73.6534,74.2891,208712.44429679,0
+BOH.US,D,20190906,000000,74.1645,74.4304,73.5374,73.5822,217037.19813715,0
+BOH.US,D,20190909,000000,74.075,75.335,73.7829,74.8784,314866.92008132,0
+BOH.US,D,20190910,000000,75.1996,75.7994,74.628,75.4323,254675.23212377,0
+BOH.US,D,20190911,000000,75.3953,76.6748,74.7721,76.631,284823.45242205,0
+BOH.US,D,20190912,000000,76.5141,77.7965,75.7994,77.3613,274348.18852225,0
+BOH.US,D,20190913,000000,78.3272,78.8111,77.6028,77.9601,230455.80579546,0
+BOH.US,D,20190916,000000,77.37,78.264,77.1772,78.2289,217652.36314461,0
+BOH.US,D,20190917,000000,77.8627,77.8627,76.3437,77.1743,292888.37863823,0
+BOH.US,D,20190918,000000,76.7995,77.8336,76.3623,77.6408,173807.22180403,0
+BOH.US,D,20190919,000000,77.5842,78.1393,76.8287,76.9688,138355.64240983,0
+BOH.US,D,20190920,000000,77.1033,77.9085,76.816,76.8237,653533.2289483,0
+BOH.US,D,20190923,000000,76.4148,77.3983,76.0399,77.0331,147454.74418945,0
+BOH.US,D,20190924,000000,77.0331,77.2805,75.6281,75.8696,290240.80703689,0
+BOH.US,D,20190925,000000,76.1295,77.667,76.1295,77.2648,198666.46081956,0
+BOH.US,D,20190926,000000,77.2648,77.3038,76.2892,76.3788,178242.77717493,0
+BOH.US,D,20190927,000000,76.8073,77.8082,76.2181,76.5668,103439.12306383,0
+BOH.US,D,20190930,000000,76.7819,77.2103,76.2717,76.7819,145872.15775125,0
+BOH.US,D,20191001,000000,77.0759,77.4596,74.8336,74.9406,178114.40384282,0
+BOH.US,D,20191002,000000,74.2629,74.5627,73.4488,73.9581,236657.77821613,0
+BOH.US,D,20191003,000000,73.814,73.814,72.6358,73.7615,318482.94010006,0
+BOH.US,D,20191004,000000,74.109,75.0477,73.6106,75.0292,166463.24022094,0
+BOH.US,D,20191007,000000,74.9406,75.6017,74.6757,75.0117,169036.868783,0
+BOH.US,D,20191008,000000,74.1645,74.1724,72.886,72.9571,176359.28364628,0
+BOH.US,D,20191009,000000,73.6455,73.9581,73.072,73.6621,125535.76797246,0
+BOH.US,D,20191010,000000,73.9581,74.8219,73.9581,74.3963,90649.031239518,0
+BOH.US,D,20191011,000000,75.8178,75.9572,74.8881,74.9572,146009.77396327,0
+BOH.US,D,20191014,000000,74.7878,74.9406,74.2717,74.5044,169822.51357547,0
+BOH.US,D,20191015,000000,74.7624,75.6017,74.5044,75.297,154843.91318543,0
+BOH.US,D,20191016,000000,75.3067,75.8977,74.8423,75.4041,154114.75265907,0
+BOH.US,D,20191017,000000,75.702,75.928,75.146,75.8325,110747.16011393,0
+BOH.US,D,20191018,000000,75.5209,77.041,75.5209,76.9153,159480.75794107,0
+BOH.US,D,20191021,000000,77.6309,78.1393,77.4684,77.667,150013.9949383,0
+BOH.US,D,20191022,000000,77.8812,78.3885,76.6554,77.8082,144721.93269559,0
+BOH.US,D,20191023,000000,77.7731,78.4168,77.1568,77.6115,225834.36583967,0
+BOH.US,D,20191024,000000,77.5521,77.5842,76.8033,77.37,123082.29684926,0
+BOH.US,D,20191025,000000,77.2269,78.0409,77.2269,77.4334,129481.45070805,0
+BOH.US,D,20191028,000000,75.7722,78.2289,75.7722,77.1393,166557.72299338,0
+BOH.US,D,20191029,000000,76.8334,78.8442,76.6554,78.6388,141279.47342185,0
+BOH.US,D,20191030,000000,78.3885,79.302,77.7001,78.4957,209588.46391508,0
+BOH.US,D,20191031,000000,78.077,78.077,76.3973,78.0146,202728.19304737,0
+BOH.US,D,20191101,000000,78.8296,78.9085,78.1393,78.7732,182304.50940275,0
+BOH.US,D,20191104,000000,79.5074,79.7206,78.6982,79.0137,223508.24106192,0
+BOH.US,D,20191105,000000,79.4178,79.9524,79.0526,79.8287,180691.11336485,0
+BOH.US,D,20191106,000000,79.5171,79.9718,79.2376,79.9718,138633.95579383,0
+BOH.US,D,20191107,000000,80.2756,80.6427,79.374,79.5862,128679.37412906,0
+BOH.US,D,20191108,000000,79.1588,80.373,79.1588,80.1062,105511.58213734,0
+BOH.US,D,20191111,000000,79.8365,80.5521,79.6573,80.1315,119608.00098917,0
+BOH.US,D,20191112,000000,80.3467,80.7586,79.6807,79.8462,148764.15217692,0
+BOH.US,D,20191113,000000,79.3175,80.2103,79.076,79.5862,135881.63155349,0
+BOH.US,D,20191114,000000,79.4986,80.0341,79.1033,79.8832,164035.44376417,0
+BOH.US,D,20191115,000000,80.2123,80.2123,79.3545,79.5589,231821.69804906,0
+BOH.US,D,20191118,000000,79.3827,79.6573,78.8959,79.5512,130523.84216474,0
+BOH.US,D,20191119,000000,79.9096,80.2026,79.4178,79.6661,213779.59646165,0
+BOH.US,D,20191120,000000,79.6233,80.3273,79.2376,79.6505,222387.7986193,0
+BOH.US,D,20191121,000000,80.1217,80.1217,79.2278,79.7673,186530.55949565,0
+BOH.US,D,20191122,000000,80.1217,80.4782,79.9524,80.3019,148575.18663206,0
+BOH.US,D,20191125,000000,80.5852,80.8326,80.2756,80.595,124482.07966254,0
+BOH.US,D,20191126,000000,80.2474,80.7031,80.2474,80.5852,154125.02252564,0
+BOH.US,D,20191127,000000,80.7498,81.632,80.6379,81.596,234432.29813076,0
+BOH.US,D,20191129,000000,81.5863,82.3886,81.1179,81.1179,118457.7759335,0
+BOH.US,D,20191202,000000,81.4519,81.8657,80.965,80.9747,145220.02122416,0
+BOH.US,D,20191203,000000,80.2183,80.8842,80.1179,80.7216,182496.55590757,0
+BOH.US,D,20191204,000000,80.9222,82.0654,80.9222,81.3808,186197.81581883,0
+BOH.US,D,20191205,000000,81.7139,81.966,81.1461,81.1918,143441.28033451,0
+BOH.US,D,20191206,000000,81.9729,82.3506,81.4968,81.5065,211171.05035327,0
+BOH.US,D,20191209,000000,81.334,81.7839,81.1821,81.5065,178359.85365381,0
+BOH.US,D,20191210,000000,81.632,82,81.4607,81.966,133614.04501518,0
+BOH.US,D,20191211,000000,82.1539,82.2201,81.632,81.7567,106480.03055475,0
+BOH.US,D,20191212,000000,81.9826,83.5726,81.9826,83.3779,243160.65772726,0
+BOH.US,D,20191213,000000,83.2153,83.7109,82.3244,82.6038,195389.34639757,0
+BOH.US,D,20191216,000000,83.3049,83.6943,82.8335,83.6291,248796.76050001,0
+BOH.US,D,20191217,000000,83.4685,84.451,83.4052,84.2708,156687.35423446,0
+BOH.US,D,20191218,000000,84.3048,84.3692,83.7645,84.1627,149082.51804055,0
+BOH.US,D,20191219,000000,84.0702,84.5483,83.9193,84.412,336425.42398176,0
+BOH.US,D,20191220,000000,84.6195,85.5843,84.5299,85.3935,592239.58430797,0
+BOH.US,D,20191223,000000,85.3858,85.6379,84.7031,85.5843,367477.39253804,0
+BOH.US,D,20191224,000000,85.8619,86.0342,85.3682,85.7012,131761.36108623,0
+BOH.US,D,20191226,000000,85.7187,86.0693,85.45,85.7743,209319.39341098,0
+BOH.US,D,20191227,000000,86.0264,86.0264,85.2864,85.3585,159144.93330428,0
+BOH.US,D,20191230,000000,85.6097,86.0167,85.3858,85.7187,124748.06920666,0
+BOH.US,D,20191231,000000,85.709,86.1296,85.6565,85.6662,203129.74483019,0
+BOH.US,D,20200102,000000,85.9515,85.9991,84.3419,84.9534,193167.97425882,0
+BOH.US,D,20200103,000000,84.1073,85.0352,83.5862,84.9095,262484.43866241,0
+BOH.US,D,20200106,000000,84.3419,84.4597,83.6584,83.9106,281064.68125801,0
+BOH.US,D,20200107,000000,83.9018,84.2329,83.4948,83.9991,143740.13345164,0
+BOH.US,D,20200108,000000,83.7839,84.5774,83.5307,84.2329,161456.68026884,0
+BOH.US,D,20200109,000000,84.8376,85.0712,84.3137,84.6934,112144.88895389,0
+BOH.US,D,20200110,000000,84.7557,84.7557,83.7421,83.9534,177919.27637802,0
+BOH.US,D,20200113,000000,84.2153,84.4412,83.7246,84.4412,127723.24955153,0
+BOH.US,D,20200114,000000,84.4861,84.8189,84.2124,84.3867,204458.66556415,0
+BOH.US,D,20200115,000000,83.9991,84.3137,83.2153,83.6291,225023.04638076,0
+BOH.US,D,20200116,000000,84.1978,84.7158,84.1978,84.6292,154538.89814835,0
+BOH.US,D,20200117,000000,85.0069,85.0069,84.6097,84.7372,116187.10843522,0
+BOH.US,D,20200121,000000,84.4412,84.7519,83.6019,83.6584,147382.85512347,0
+BOH.US,D,20200122,000000,83.7936,83.9387,83.334,83.4948,138274.51046393,0
+BOH.US,D,20200123,000000,83.334,83.8531,82.6827,83.6487,184385.18436951,0
+BOH.US,D,20200124,000000,83.6388,83.6388,81.9485,82.7566,266755.67616822,0
+BOH.US,D,20200127,000000,81.9008,83.6759,81.8404,82.2708,421703.31500599,0
+BOH.US,D,20200128,000000,82.8014,83.7294,82.8014,83.4607,275802.40162834,0
+BOH.US,D,20200129,000000,81.6593,83.3243,81.4704,81.857,337799.53212861,0
+BOH.US,D,20200130,000000,81.7041,82.3701,81.2446,82.3331,222227.58870084,0
+BOH.US,D,20200131,000000,81.8404,81.966,80.5618,80.6593,207361.95684304,0
+BOH.US,D,20200203,000000,81.0205,82.1734,81.0205,81.7488,178380.39338695,0
+BOH.US,D,20200204,000000,82.82,83.3243,82.3603,82.3974,177845.33333874,0
+BOH.US,D,20200205,000000,83.2971,83.5404,82.6038,83.081,267642.99263973,0
+BOH.US,D,20200206,000000,83.4237,83.4237,81.8219,81.8744,186147.49347265,0
+BOH.US,D,20200207,000000,81.5677,82.0089,80.9037,80.9923,125782.2447701,0
+BOH.US,D,20200210,000000,80.6242,81.4878,80.6242,81.4781,128039.56144184,0
+BOH.US,D,20200211,000000,81.7041,82.4023,81.3895,81.5425,188144.98252021,0
+BOH.US,D,20200212,000000,82.2007,82.2007,80.8842,81.6593,196726.48302478,0
+BOH.US,D,20200213,000000,81.1637,82.5512,81.1637,82.4334,117260.30949163,0
+BOH.US,D,20200214,000000,82.3886,82.482,81.7527,81.857,126821.55526682,0
+BOH.US,D,20200218,000000,81.632,81.9572,80.6593,80.7956,111039.85131112,0
+BOH.US,D,20200219,000000,80.9475,81.4071,80.9475,80.9747,123746.75721624,0
+BOH.US,D,20200220,000000,80.7956,81.9485,80.7956,81.8404,189353.74581531,0
+BOH.US,D,20200221,000000,81.5065,81.5065,80.2631,80.5444,209094.48333314,0
+BOH.US,D,20200224,000000,78.741,78.741,77.2931,77.3204,256351.27434774,0
+BOH.US,D,20200225,000000,77.3467,77.4908,73.4478,73.5842,448936.94717214,0
+BOH.US,D,20200226,000000,73.9718,74.7263,72.5579,72.6212,292014.41299325,0
+BOH.US,D,20200227,000000,71.3038,73.5454,70.2347,70.3056,413441.20735169,0
+BOH.US,D,20200228,000000,68.0807,69.2891,66.6387,67.5559,405945.2317434,0
+BOH.US,D,20200302,000000,67.6367,70.8597,67.3475,70.7867,284292.50032046,0
+BOH.US,D,20200303,000000,70.5228,70.9678,68.2278,69.1255,354619.51959438,0
+BOH.US,D,20200304,000000,69.5793,69.8802,67.7467,69.2793,280267.73961229,0
+BOH.US,D,20200305,000000,67.5179,67.7828,64.9415,65.8402,272751.22427086,0
+BOH.US,D,20200306,000000,63.2988,64.8761,62.2813,63.9053,305998.89029948,0
+BOH.US,D,20200309,000000,59.9121,61.0933,55.9997,56.6357,437030.06387271,0
+BOH.US,D,20200310,000000,59.1857,59.922,56.3668,59.8665,254832.36108228,0
+BOH.US,D,20200311,000000,58.0884,58.6425,54.4292,56.2733,453128.07971871,0
+BOH.US,D,20200312,000000,51.879,55.1662,50.4271,52.6317,558785.49396132,0
+BOH.US,D,20200313,000000,56.5548,59.176,54.0923,59.1312,422819.64950197,0
+BOH.US,D,20200316,000000,52.6502,57.4535,52.6502,53.212,481903.21885679,0
+BOH.US,D,20200317,000000,54.5841,60.9667,52.4048,60.5383,441769.60729403,0
+BOH.US,D,20200318,000000,56.8615,64.5597,56.2987,58.2783,550095.13287113,0
+BOH.US,D,20200319,000000,57.2705,57.2705,50.8429,52.9394,634561.70443645,0
+BOH.US,D,20200320,000000,53.622,54.3844,48.7845,48.9821,491313.49759343,0
+BOH.US,D,20200323,000000,47.6667,47.9831,42.393,43.0006,432464.08119638,0
+BOH.US,D,20200324,000000,45.3521,47.2587,44.4524,47.023,435074.68127808,0
+BOH.US,D,20200325,000000,47.0327,50.2625,45.6696,46.84,834306.50124569,0
+BOH.US,D,20200326,000000,47.0659,51.3162,46.0512,51.3162,515348.06632351,0
+BOH.US,D,20200327,000000,49.173,49.5099,47.4291,48.2295,401538.43199888,0
+BOH.US,D,20200330,000000,48.1301,49.6093,46.617,49.173,376530.27991811,0
+BOH.US,D,20200331,000000,48.6189,50.1448,47.8001,50.1448,348580.83805214,0
+BOH.US,D,20200401,000000,47.6481,48.8371,46.8769,48.0025,394115.37244323,0
+BOH.US,D,20200402,000000,46.6959,50.8975,46.431,50.7806,504122.07517757,0
+BOH.US,D,20200403,000000,50.3268,51.1526,48.1564,49.2539,367414.74635197,0
+BOH.US,D,20200406,000000,51.6521,51.9696,49.4827,50.9062,386422.21539682,0
+BOH.US,D,20200407,000000,52.6414,53.767,50.8721,51.4437,297088.75406472,0
+BOH.US,D,20200408,000000,51.8234,53.9559,51.1798,53.5849,325992.26653489,0
+BOH.US,D,20200409,000000,54.9734,57.1615,54.5841,56.9354,225237.68659204,0
+BOH.US,D,20200413,000000,56.5713,56.9093,52.8059,53.4233,163636.97294132,0
+BOH.US,D,20200414,000000,54.7544,55.1565,52.3132,53.3133,281822.59741076,0
+BOH.US,D,20200415,000000,51.7417,51.7611,50.0182,50.4894,304192.42077009,0
+BOH.US,D,20200416,000000,50.7348,50.7348,48.0493,49.0104,456175.14912957,0
+BOH.US,D,20200417,000000,50.9062,52.6054,50.5888,52.3132,238975.68710062,0
+BOH.US,D,20200420,000000,51.4593,54.8917,51.3921,53.9559,345548.14645449,0
+BOH.US,D,20200421,000000,53.6482,55.3833,52.4768,54.2831,449902.31462957,0
+BOH.US,D,20200422,000000,55.6004,55.8965,52.7602,53.0591,329963.6239369,0
+BOH.US,D,20200423,000000,53.5324,56.2899,53.1682,55.3094,345842.891625,0
+BOH.US,D,20200424,000000,55.3094,56.2812,54.7787,55.8196,166970.57162942,0
+BOH.US,D,20200427,000000,56.2354,60.8391,56.1643,60.4117,325948.10610865,0
+BOH.US,D,20200428,000000,61.8917,62.3816,60.3114,60.7018,244285.20811651,0
+BOH.US,D,20200429,000000,61.9541,64.5052,61.737,63.1897,323332.37109367,0
+BOH.US,D,20200430,000000,61.5003,62.8362,60.2754,61.8917,341583.97795908,0
+BOH.US,D,20200501,000000,60.211,60.7262,57.9794,58.5333,410525.59223291,0
+BOH.US,D,20200504,000000,57.5607,58.1975,56.1994,57.7242,309054.17560359,0
+BOH.US,D,20200505,000000,58.5333,59.0144,55.5352,55.6201,340227.32858539,0
+BOH.US,D,20200506,000000,56.027,56.1721,54.3113,55.247,277504.11851873,0
+BOH.US,D,20200507,000000,55.6201,57.2247,55.0192,55.3464,241218.62595917,0
+BOH.US,D,20200508,000000,56.6259,57.7515,56.364,57.4155,252617.15086347,0
+BOH.US,D,20200511,000000,56.5353,56.581,54.9482,55.6716,292509.42056186,0
+BOH.US,D,20200512,000000,55.882,55.9268,52.7319,53.0046,327625.17531927,0
+BOH.US,D,20200513,000000,52.4048,52.4242,50.4096,50.545,325948.10610865,0
+BOH.US,D,20200514,000000,49.917,52.7407,48.2022,52.1779,366089.93356465,0
+BOH.US,D,20200515,000000,51.2976,51.7056,50.5702,51.2607,890750.71489241,0
+BOH.US,D,20200518,000000,53.6394,55.6542,53.4136,55.3922,280518.32435656,0
+BOH.US,D,20200519,000000,54.694,55.6492,52.7037,52.7602,326640.29511536,0
+BOH.US,D,20200520,000000,53.804,55.6004,53.804,55.3367,251929.06980338,0
+BOH.US,D,20200521,000000,55.2004,56.6307,55.0562,56.0806,369106.1933758,0
+BOH.US,D,20200522,000000,56.0806,56.4263,55.2004,55.4369,351258.19226653,0
+BOH.US,D,20200526,000000,57.7417,59.3036,56.7904,58.4954,317124.23675306,0
+BOH.US,D,20200527,000000,61.0553,61.6717,59.2763,61.1644,368937.76756408,0
+BOH.US,D,20200528,000000,61.6327,61.6327,59.1469,59.3416,224961.42718136,0
+BOH.US,D,20200529,000000,58.4331,59.4603,57.8284,58.9833,276417.56663579,0
+BOH.US,D,20200601,000000,59.4516,59.8625,58.735,59.0017,269278.98238408,0
+BOH.US,D,20200602,000000,59.6882,59.881,58.0242,58.3951,238151.01681518,0
+BOH.US,D,20200603,000000,59.8625,61.2296,59.5957,59.9911,299411.79788249,0
+BOH.US,D,20200604,000000,59.5957,61.366,59.285,61.0075,257972.8862789,0
+BOH.US,D,20200605,000000,64.4935,65.3271,63.3845,64.548,298520.37346435,0
+BOH.US,D,20200608,000000,65.9687,66.6932,65.3368,66.6387,324314.17033761,0
+BOH.US,D,20200609,000000,64.9424,66.4731,64.3192,65.5472,246529.1739617,0
+BOH.US,D,20200610,000000,64.7496,64.7496,61.4224,61.7146,304033.23783828,0
+BOH.US,D,20200611,000000,58.5149,58.8168,56.1594,56.2695,417380.72816734,0
+BOH.US,D,20200612,000000,59.1292,59.1292,56.0582,57.4613,355073.4476967,0
+BOH.US,D,20200615,000000,55.1312,59.1566,54.7835,57.9647,400489.87862225,0
+BOH.US,D,20200616,000000,61.0456,61.3299,59.1566,60.551,351101.06330804,0
+BOH.US,D,20200617,000000,60.624,61.1888,57.3328,57.4613,330643.48910373,0
+BOH.US,D,20200618,000000,56.9745,59.0105,56.9745,58.2393,306065.64443218,0
+BOH.US,D,20200619,000000,58.8917,59.0202,56.8547,58.1108,809298.34916492,0
+BOH.US,D,20200622,000000,57.5256,58.4964,56.8284,57.8284,248260.67346514,0
+BOH.US,D,20200623,000000,58.9736,59.1566,56.581,56.8829,279323.93887465,0
+BOH.US,D,20200624,000000,56.2598,56.2695,54.0951,54.104,289597.91338971,0
+BOH.US,D,20200625,000000,53.8751,56.434,53.619,56.3872,287875.65676619,0
+BOH.US,D,20200626,000000,55.2422,55.2792,53.509,54.0689,373581.80122632,0
+BOH.US,D,20200629,000000,54.9929,56.3415,54.5547,55.4428,332160.34839589,0
+BOH.US,D,20200630,000000,54.9024,56.9919,54.9024,56.3046,276526.42722141,0
+BOH.US,D,20200701,000000,56.434,56.434,54.7933,55.0027,211315.85547188,0
+BOH.US,D,20200702,000000,56.6161,56.7923,54.3523,54.7446,216150.9086523,0
+BOH.US,D,20200706,000000,55.4905,56.4798,54.4982,54.9841,235441.82601443,0
+BOH.US,D,20200707,000000,54.2052,54.2052,53.023,53.023,224625.60254457,0
+BOH.US,D,20200708,000000,52.8118,53.6882,51.7758,52.2442,441622.7482021,0
+BOH.US,D,20200709,000000,52.2616,52.2616,49.3278,49.8322,341708.24334455,0
+BOH.US,D,20200710,000000,49.6852,52.4914,49.6852,52.4545,276136.17229181,0
+BOH.US,D,20200713,000000,52.9861,53.435,51.7017,52.84,206214.81274735,0
+BOH.US,D,20200714,000000,52.7105,52.7485,51.243,52.1429,275204.69539406,0
+BOH.US,D,20200715,000000,53.7475,54.618,53.2247,54.398,268789.10974876,0
+BOH.US,D,20200716,000000,53.7933,55.2519,53.5187,53.9568,148716.91079071,0
+BOH.US,D,20200717,000000,53.7846,54.3065,52.1701,52.5636,234323.43754513,0
+BOH.US,D,20200720,000000,52.2703,52.7008,51.8118,52.1331,227288.57894576,0
+BOH.US,D,20200721,000000,52.6472,55.1214,52.6472,54.9754,215309.80658035,0
+BOH.US,D,20200722,000000,54.398,54.6279,53.6287,54.2791,238417.0063593,0
+BOH.US,D,20200723,000000,54.1876,55.4807,54.1876,55.2957,167748.00052866,0
+BOH.US,D,20200724,000000,55.581,55.9101,54.1789,54.2607,268259.18463383,0
+BOH.US,D,20200727,000000,54.4155,54.7885,51.6764,52.9588,443514.457624,0
+BOH.US,D,20200728,000000,52.3161,53.1234,52.1429,52.1886,330668.1367835,0
+BOH.US,D,20200729,000000,51.9598,53.435,51.804,53.1692,418700.40602138,0
+BOH.US,D,20200730,000000,51.8215,52.3161,50.6842,52.1603,321389.31233892,0
+BOH.US,D,20200731,000000,51.7855,52.0873,51.1428,51.9218,233792.48544354,0
+BOH.US,D,20200803,000000,52.2158,52.3445,51.1614,51.95,212532.83466024,0
+BOH.US,D,20200804,000000,51.6667,51.6842,50.8127,51.3279,164913.51735577,0
+BOH.US,D,20200805,000000,51.877,52.7202,51.4554,52.6472,149995.50917847,0
+BOH.US,D,20200806,000000,52.2442,52.8946,51.804,52.0513,217169.67941588,0
+BOH.US,D,20200807,000000,51.692,53.913,51.248,53.9033,199193.30497452,0
+BOH.US,D,20200810,000000,54.0046,55.6094,53.8751,54.435,249758.02001082,0
+BOH.US,D,20200811,000000,55.691,56.1683,54.5732,54.8644,220450.9017845,0
+BOH.US,D,20200812,000000,55.7096,55.7096,53.9326,54.7018,184746.68367271,0
+BOH.US,D,20200813,000000,54.1604,54.6092,53.5461,53.8197,198223.82957045,0
+BOH.US,D,20200814,000000,53.5461,54.6931,53.1789,54.3425,213277.39998645,0
+BOH.US,D,20200817,000000,54.104,54.2791,53.2519,53.435,250433.77723102,0
+BOH.US,D,20200818,000000,53.4535,53.4535,52.0328,52.28,207982.25678378,0
+BOH.US,D,20200819,000000,52.2071,53.0874,52.0328,52.1701,214646.37320003,0
+BOH.US,D,20200820,000000,51.548,51.7582,51.0055,51.0426,196779.88633094,0
+BOH.US,D,20200821,000000,51.4467,51.4467,50.4116,50.7592,213411.9352385,0
+BOH.US,D,20200824,000000,51.4554,52.399,50.8303,52.2519,356024.43734094,0
+BOH.US,D,20200825,000000,52.4359,53.1516,51.7017,52.1526,207158.61348498,0
+BOH.US,D,20200826,000000,52.1974,52.1974,51.2617,51.3376,234607.91284908,0
+BOH.US,D,20200827,000000,51.2908,52.4446,51.253,52.2703,228814.68111782,0
+BOH.US,D,20200828,000000,52.8176,52.8176,51.8907,52.2246,172348.90075131,0
+BOH.US,D,20200831,000000,52.0669,52.1594,51.0182,51.065,276055.04034593,0
+BOH.US,D,20200901,000000,51.065,51.6949,50.3414,50.953,177650.20587394,0
+BOH.US,D,20200902,000000,50.805,51.544,50.4164,51.1955,216863.63739215,0
+BOH.US,D,20200903,000000,51.6404,53.1341,51.0747,51.2781,264170.75075294,0
+BOH.US,D,20200904,000000,52.5586,53.3279,51.1029,51.9559,231023.7294167,0
+BOH.US,D,20200908,000000,51.5937,51.7796,49.8312,50.1652,317731.18586726,0
+BOH.US,D,20200909,000000,50.359,50.359,48.8847,49.359,228845.49071753,0
+BOH.US,D,20200910,000000,49.6374,49.6374,47.9657,48.0765,470041.52297025,0
+BOH.US,D,20200911,000000,48.5596,48.7923,48.0318,48.5138,322914.38752433,0
+BOH.US,D,20200914,000000,48.69,50.1749,48.4203,49.5342,341607.59865218,0
+BOH.US,D,20200915,000000,49.654,49.7377,48.023,48.1525,434343.46677841,0
+BOH.US,D,20200916,000000,48.0035,48.7835,47.6968,47.9296,353131.41592861,0
+BOH.US,D,20200917,000000,47.3833,48.3463,47.1515,48.2918,349948.78427906,0
+BOH.US,D,20200918,000000,48.393,48.7738,47.7065,48.2256,780817.95519736,0
+BOH.US,D,20200921,000000,47.3063,48.059,45.4981,45.6646,671063.89118061,0
+BOH.US,D,20200922,000000,45.6938,46.9919,45.6472,46.7416,658140.2910909,0
+BOH.US,D,20200923,000000,47.0386,48.0327,45.6375,45.6375,612505.11200745,0
+BOH.US,D,20200924,000000,45.6938,47.1612,45.2479,45.9811,562055.41947671,0
+BOH.US,D,20200925,000000,45.6559,46.2946,45.6559,46.1573,305370.3744655,0
+BOH.US,D,20200928,000000,46.8331,47.8166,46.8331,47.2625,273672.43130205,0
+BOH.US,D,20200929,000000,46.9003,46.9705,45.9996,46.2946,256511.48426621,0
+BOH.US,D,20200930,000000,46.4728,47.06,46.3141,46.8712,313675.61555938,0
+BOH.US,D,20201001,000000,46.5011,47.1672,46.0279,46.4154,229391.84761897,0
+BOH.US,D,20201002,000000,45.6938,47.5955,45.6938,47.2811,243493.40140408,0
+BOH.US,D,20201005,000000,47.836,49.061,47.6968,49.0512,314424.28883222,0
+BOH.US,D,20201006,000000,49.395,51.1292,49.2479,49.3395,314145.97544822,0
+BOH.US,D,20201007,000000,49.7387,51.0834,49.7387,50.7962,332065.86562346,0
+BOH.US,D,20201008,000000,50.9256,51.9559,50.6667,51.6501,268216.05119425,0
+BOH.US,D,20201009,000000,51.7417,52.0689,51.0932,51.3075,291794.6378487,0
+BOH.US,D,20201012,000000,51.8624,52.28,51.1574,52.1506,225366.05992415,0
+BOH.US,D,20201013,000000,51.6949,51.842,50.1925,50.2294,226506.01511324,0
+BOH.US,D,20201014,000000,50.1652,50.6005,49.6638,49.691,211020.08331472,0
+BOH.US,D,20201015,000000,49.172,51.1857,49.172,51.1029,165037.78274125,0
+BOH.US,D,20201016,000000,51.0464,51.7417,50.3687,51.2305,286315.66403443,0
+BOH.US,D,20201019,000000,51.5839,51.9743,50.953,51.0552,185779.8322495,0
+BOH.US,D,20201020,000000,51.6686,53.3561,51.6686,52.8653,351736.76804862,0
+BOH.US,D,20201021,000000,52.6335,54.4885,52.6335,54.2841,333274.62891857,0
+BOH.US,D,20201022,000000,54.6647,57.2344,54.5537,56.7709,491281.66100707,0
+BOH.US,D,20201023,000000,57.1605,58.2363,56.5946,57.6804,382968.45926985,0
+BOH.US,D,20201026,000000,57.9677,58.3474,55.9725,56.5946,421277.1155434,0
+BOH.US,D,20201027,000000,56.3065,56.4272,54.8684,55.1477,306907.77349079,0
+BOH.US,D,20201028,000000,54.1458,54.8819,53.3658,53.9237,701238.81313195,0
+BOH.US,D,20201029,000000,54.3025,55.7505,53.6365,55.5362,348545.92050581,0
+BOH.US,D,20201030,000000,55.2402,56.2705,55.1097,56.2608,344158.63350778,0
+BOH.US,D,20201102,000000,57.0221,57.3152,55.9637,56.9648,241561.63950256,0
+BOH.US,D,20201103,000000,58.0982,58.7749,57.7262,58.4039,331077.90445958,0
+BOH.US,D,20201104,000000,56.7233,57.6239,53.6063,53.6444,316326.26812069,0
+BOH.US,D,20201105,000000,53.8381,55.9171,53.8381,55.7319,309997.97634123,0
+BOH.US,D,20201106,000000,56.1497,56.2228,54.7855,55.0815,175955.67789014,0
+BOH.US,D,20201109,000000,59.7778,68.3962,59.5909,66.4108,769901.08703513,0
+BOH.US,D,20201110,000000,66.5033,69.4546,65.2044,68.9716,571151.44029637,0
+BOH.US,D,20201111,000000,69.1011,69.4624,66.328,67.0495,399685.74806994,0
+BOH.US,D,20201112,000000,65.9385,67.0593,64.9911,66.5315,428485.53488778,0
+BOH.US,D,20201113,000000,67.4312,68.5997,66.7632,66.92,308393.82318324,0
+BOH.US,D,20201116,000000,69.5832,70.4994,68.4147,69.8529,604311.81245915,0
+BOH.US,D,20201117,000000,68.2395,70.3729,67.8296,70.225,341665.10990497,0
+BOH.US,D,20201118,000000,70.4177,71.4206,69.3339,69.5472,494471.48156322,0
+BOH.US,D,20201119,000000,68.813,69.4897,68.2296,69.3505,230623.20462052,0
+BOH.US,D,20201120,000000,68.701,69.3339,67.9784,68.5813,325586.60680544,0
+BOH.US,D,20201123,000000,69.5374,69.9172,68.5997,69.3427,226784.32849725,0
+BOH.US,D,20201124,000000,70.5667,73.0263,70.3447,72.8598,335733.23497505,0
+BOH.US,D,20201125,000000,71.7731,73.6115,71.0545,73.5725,658327.20266244,0
+BOH.US,D,20201127,000000,73.4996,73.7877,71.5249,72.778,155812.36160283,0
+BOH.US,D,20201130,000000,71.9455,72.778,69.9513,70.0632,321234.23735374,0
+BOH.US,D,20201201,000000,71.0662,72.2823,70.701,71.6825,404274.32445271,0
+BOH.US,D,20201202,000000,71.4479,73.1246,71.2911,72.927,164909.40940914,0
+BOH.US,D,20201203,000000,73.1986,73.4702,72.4314,72.9181,164213.11245581,0
+BOH.US,D,20201204,000000,73.404,74.3875,72.9834,74.256,130462.22296533,0
+BOH.US,D,20201207,000000,73.9182,74.7809,73.3631,74.3973,146562.29278466,0
+BOH.US,D,20201208,000000,73.3778,74.5287,73.3778,74.1996,184273.24282391,0
+BOH.US,D,20201209,000000,74.8072,75.2152,73.7702,74.0692,187481.54913989,0
+BOH.US,D,20201210,000000,73.1889,74.5463,73.0214,74.1441,228048.54907183,0
+BOH.US,D,20201211,000000,72.9932,74.3301,72.9932,73.704,293172.85394218,0
+BOH.US,D,20201214,000000,74.7809,74.9192,72.9503,72.9649,196535.46350661,0
+BOH.US,D,20201215,000000,73.6475,74.2941,72.9094,74.2755,184257.83802406,0
+BOH.US,D,20201216,000000,74.7975,74.7975,73.4605,73.7702,194789.58618998,0
+BOH.US,D,20201217,000000,73.5919,73.7702,72.2629,73.1431,210521.99478615,0
+BOH.US,D,20201218,000000,73.3583,73.9095,71.5249,71.9357,738141.52467227,0
+BOH.US,D,20201221,000000,72.4128,72.7312,71.2142,72.4411,289772.50112137,0
+BOH.US,D,20201222,000000,72.7964,72.7964,70.7282,70.9901,193436.01777626,0
+BOH.US,D,20201223,000000,71.4283,72.6378,71.1859,72.5726,270395.31688006,0
+BOH.US,D,20201224,000000,73.0389,73.0389,71.0379,72.0672,94978.806984767,0
+BOH.US,D,20201228,000000,72.6465,72.9747,71.6134,72.5258,230999.08173693,0
+BOH.US,D,20201229,000000,72.5432,72.5432,70.9901,71.2045,158751.59741471,0
+BOH.US,D,20201230,000000,71.6543,72.2823,71.1314,71.9259,150778.07301099,0
+BOH.US,D,20201231,000000,71.7761,72.2258,71.2911,71.6913,207246.93433748,0
+BOH.US,D,20210104,000000,72.1314,72.5258,70.7838,72.3846,262380.71301006,0
+BOH.US,D,20210105,000000,72.3466,72.9747,71.3992,72.1041,266005.97590872,0
+BOH.US,D,20210106,000000,73.9844,77.2406,73.7965,75.894,499517.06700829,0
+BOH.US,D,20210107,000000,77.334,78.1012,76.7264,77.2036,442781.18915103,0
+BOH.US,D,20210108,000000,77.4645,77.4645,75.3505,76.6144,234261.81834572,0
+BOH.US,D,20210111,000000,75.6027,77.56,75.6027,77.5317,165215.45143288,0
+BOH.US,D,20210112,000000,77.7654,79.5239,77.7654,78.6913,182949.45702324,0
+BOH.US,D,20210113,000000,78.3078,78.3078,76.9601,77.7459,127064.9511045,0
+BOH.US,D,20210114,000000,78.5697,79.4392,77.2688,79.074,194470.19333969,0
+BOH.US,D,20210115,000000,77.4372,78.6077,77.3807,78.0556,156228.29119886,0
+BOH.US,D,20210119,000000,78.2523,78.6632,77.4742,78.4383,146573.58963788,0
+BOH.US,D,20210120,000000,78.3262,78.5697,77.1285,78.5122,202249.61726528,0
+BOH.US,D,20210121,000000,78.3915,78.4528,76.8675,76.8675,266591.35830312,0
+BOH.US,D,20210122,000000,76.2502,78.8228,76.2502,78.7012,238183.8803882,0
+BOH.US,D,20210125,000000,75.7917,76.6242,74.0593,76.371,339442.71077956,0
+BOH.US,D,20210126,000000,76.7916,76.7916,75.6212,75.6505,439246.30107817,0
+BOH.US,D,20210127,000000,74.3875,76.0438,74.3875,74.7624,400481.66272899,0
+BOH.US,D,20210128,000000,75.7526,76.1743,75.0507,75.6408,304925.68924308,0
+BOH.US,D,20210129,000000,75.4255,76.1091,73.0487,73.1606,445492.43392508,0
+BOH.US,D,20210201,000000,73.8627,74.7888,72.6183,74.4995,276170.06285149,0
+BOH.US,D,20210202,000000,75.1266,75.333,74.0876,75.0701,427988.47334586,0
+BOH.US,D,20210203,000000,74.7138,75.1539,73.9669,74.3125,300683.20736367,0
+BOH.US,D,20210204,000000,74.4995,76.0799,74.4995,75.6972,263172.51972249,0
+BOH.US,D,20210205,000000,76.4927,76.8287,75.2298,76.3623,187103.61805017,0
+BOH.US,D,20210208,000000,76.4927,77.9991,76.3623,77.9991,169066.65139605,0
+BOH.US,D,20210209,000000,77.8481,80.4919,77.7702,80.3194,294622.95910164,0
+BOH.US,D,20210210,000000,80.5989,82.1822,80.4597,81.265,291206.17449432,0
+BOH.US,D,20210211,000000,81.265,82.4256,80.226,81.1335,201018.26026373,0
+BOH.US,D,20210212,000000,81.1237,82.0887,80.8423,81.9095,154953.80075772,0
+BOH.US,D,20210216,000000,82.7235,83.7381,82.3964,82.929,279893.9164692,0
+BOH.US,D,20210217,000000,82.743,83.5484,81.9534,82.6311,195715.92815444,0
+BOH.US,D,20210218,000000,81.9095,82.5552,81.2259,81.9192,191764.08349892,0
+BOH.US,D,20210219,000000,82.2182,83.3779,82.0313,83.3681,308434.90264952,0
+BOH.US,D,20210222,000000,83.08,85.6769,83.08,84.4656,354077.27063956,0
+BOH.US,D,20210223,000000,84.9972,86.7849,83.9446,86.7012,330912.55960783,0
+BOH.US,D,20210224,000000,86.8775,87.6272,85.6807,87.412,668247.89376755,0
+BOH.US,D,20210225,000000,88.0527,88.7597,84.4237,84.4529,351727.52516871,0
+BOH.US,D,20210226,000000,84.0751,84.2163,82.1773,82.4626,240042.72623708,0
+BOH.US,D,20210301,000000,84.0098,84.9621,83.5581,84.6028,319315.82627876,0
+BOH.US,D,20210302,000000,84.226,84.7031,83.1997,83.9163,215534.7166582,0
+BOH.US,D,20210303,000000,84.377,87.6476,84.377,85.3565,291455.73225194,0
+BOH.US,D,20210304,000000,85.4607,86.2708,82.3594,82.8502,342223.79064628,0
+BOH.US,D,20210305,000000,84.4529,86.4889,82.6846,86.3935,381379.71091172,0
+BOH.US,D,20210308,000000,87.3546,89.3157,87.0732,88.6846,271825.90929304,0
+BOH.US,D,20210309,000000,87.4968,88.449,85.6789,85.9602,306589.40762717,0
+BOH.US,D,20210310,000000,86.0546,88.6846,86.0546,88.2592,296593.74649612,0
+BOH.US,D,20210311,000000,87.7041,88.7499,87.119,88.6749,257920.5099594,0
+BOH.US,D,20210312,000000,90.0801,90.6906,88.449,89.5134,235072.11081797,0
+BOH.US,D,20210315,000000,89.5318,89.9574,87.9008,89.786,395338.51355152,0
+BOH.US,D,20210316,000000,89.2495,89.2495,86.819,87.7041,316967.10779456,0
+BOH.US,D,20210317,000000,88.4851,89.3157,87.3166,89.0138,286526.19629909,0
+BOH.US,D,20210318,000000,90.1735,93.3956,89.7022,90.229,324507.2438291,0
+BOH.US,D,20210319,000000,89.0235,90.6253,87.856,90.6253,1669223.0325656,0
+BOH.US,D,20210322,000000,89.8989,89.8989,85.9418,86.6671,288563.73782627,0
+BOH.US,D,20210323,000000,85.7917,85.932,83.4548,83.6515,326401.00722432,0
+BOH.US,D,20210324,000000,84.4052,86.3838,84.0381,84.113,204744.16785475,0
+BOH.US,D,20210325,000000,83.9904,86.451,82.9826,86.008,218006.67354122,0
+BOH.US,D,20210326,000000,87.4033,87.9777,86.4315,87.7781,190363.27369898,0
+BOH.US,D,20210329,000000,86.4023,87.5523,84.2075,84.377,290746.08447206,0
+BOH.US,D,20210330,000000,84.7918,86.9417,84.7918,86.4412,177961.38283096,0
+BOH.US,D,20210331,000000,86.1208,86.8638,84.3302,84.3389,217414.10224022,0
+BOH.US,D,20210401,000000,84.1881,86.0177,83.709,85.7723,248376.72295736,0
+BOH.US,D,20210405,000000,86.9029,87.2232,84.8199,85.4334,155585.39755167,0
+BOH.US,D,20210406,000000,84.9709,86.0274,84.5757,85.3468,164460.6162401,0
+BOH.US,D,20210407,000000,85.8462,86.1014,84.3672,84.7626,144844.14410775,0
+BOH.US,D,20210408,000000,84.4529,84.7918,83.0751,84.6223,145324.77386316,0
+BOH.US,D,20210409,000000,85.2533,85.9047,84.5707,85.5269,186980.37965134,0
+BOH.US,D,20210412,000000,85.9602,86.6106,85.376,86.375,127967.67237586,0
+BOH.US,D,20210413,000000,85.7158,85.7158,84.0205,84.377,160331.10289294,0
+BOH.US,D,20210414,000000,84.3487,86.1208,84.3487,85.5074,145155.32106477,0
+BOH.US,D,20210415,000000,85.7723,85.7723,83.6943,85.338,153079.55010897,0
+BOH.US,D,20210416,000000,86.1579,86.8093,85.4237,86.4412,160322.88699969,0
+BOH.US,D,20210419,000000,86.6282,87.006,85.2816,85.9134,173982.83652235,0
+BOH.US,D,20210420,000000,85.8853,85.8853,83.3507,83.3672,175365.16056245,0
+BOH.US,D,20210421,000000,82.6535,85.1112,82.482,84.5854,249845.31387664,0
+BOH.US,D,20210422,000000,84.4899,85.2338,83.2464,83.2932,178618.65429133,0
+BOH.US,D,20210423,000000,83.4451,86.5835,83.4451,85.6963,220793.91532788,0
+BOH.US,D,20210426,000000,87.0732,87.4588,84.1783,84.6593,282227.23015355,0
+BOH.US,D,20210427,000000,85.3565,86.6477,85.0371,86.5347,170179.90493206,0
+BOH.US,D,20210428,000000,86.7509,86.7704,85.4695,85.6691,268020.92372945,0
+BOH.US,D,20210429,000000,86.1014,87.6195,85.6691,87.5162,323601.44159777,0
+BOH.US,D,20210430,000000,86.4977,87.4393,85.4334,85.6593,356379.7747242,0
+BOH.US,D,20210503,000000,86.7801,87.0254,85.6067,86.7246,273436.22437097,0
+BOH.US,D,20210504,000000,86.3566,87.9865,85.6963,87.9865,306480.54704154,0
+BOH.US,D,20210505,000000,87.969,88.6117,87.856,87.9777,162618.20217773,0
+BOH.US,D,20210506,000000,88.6273,89.5318,87.8463,89.4286,162602.79737788,0
+BOH.US,D,20210507,000000,87.1774,89.306,87.0732,88.9574,203806.52903705,0
+BOH.US,D,20210510,000000,89.5318,90.4287,87.7606,87.8269,137449.84017849,0
+BOH.US,D,20210511,000000,87.0645,88.3449,86.5835,86.6282,192129.69074876,0
+BOH.US,D,20210512,000000,87.3643,87.9008,83.7256,84.0478,172842.88133326,0
+BOH.US,D,20210513,000000,83.9252,88.2319,83.9252,87.8269,245880.11839458,0
+BOH.US,D,20210514,000000,88.1092,88.3312,87.2133,88.0908,125097.24466999,0
+BOH.US,D,20210517,000000,87.4685,88.2135,86.8123,87.6565,154068.53825952,0
+BOH.US,D,20210518,000000,87.1384,87.6847,86.1111,86.2435,244347.85430257,0
+BOH.US,D,20210519,000000,84.9621,86.1063,83.9621,86.0546,191216.69961082,0
+BOH.US,D,20210520,000000,85.9699,85.9982,84.8199,85.6204,122234.00587071,0
+BOH.US,D,20210521,000000,86.3283,87.0976,85.9602,86.6282,127470.61083394,0
+BOH.US,D,20210524,000000,87.3079,87.3079,84.7626,85.0274,334327.29024183,0
+BOH.US,D,20210525,000000,85.0079,85.2163,83.3867,83.5775,422314.37206681,0
+BOH.US,D,20210526,000000,83.5862,84.5366,83.2464,84.1511,1133743.9737946,0
+BOH.US,D,20210527,000000,85.2523,85.4802,84.3653,84.5122,206685.17263618,0
+BOH.US,D,20210528,000000,84.302,85.3293,83.4197,85.2154,231477.65751902,0
+BOH.US,D,20210601,000000,85.6418,86.2592,85.005,85.2231,193917.67451832,0
+BOH.US,D,20210602,000000,85.5843,85.5843,83.8852,83.9991,180652.08787188,0
+BOH.US,D,20210603,000000,83.9602,84.7771,83.5531,84.3312,212594.45385966,0
+BOH.US,D,20210604,000000,83.8463,84.3409,83.1335,84.0643,155361.51446048,0
+BOH.US,D,20210607,000000,84.2367,84.4928,83.7129,84.3215,214673.0748531,0
+BOH.US,D,20210608,000000,83.6477,85.0527,83.0031,84.8064,241267.9213187,0
+BOH.US,D,20210609,000000,84.0371,84.8346,83.4812,84.3692,303025.76392792,0
+BOH.US,D,20210610,000000,85.4607,85.4607,83.7226,83.7712,230556.45048783,0
+BOH.US,D,20210611,000000,84.0468,84.9339,83.485,84.4159,204930.05243964,0
+BOH.US,D,20210614,000000,84.7499,85.0099,82.0575,82.3273,357854.52756343,0
+BOH.US,D,20210615,000000,82.4509,84.5025,82.375,83.638,189510.8747738,0
+BOH.US,D,20210616,000000,83.1822,84.8249,82.3847,84.3506,203611.40157225,0
+BOH.US,D,20210617,000000,84.8814,84.8814,80.0196,80.1334,280972.25245888,0
+BOH.US,D,20210618,000000,79.2903,79.522,77.1334,77.219,557864.28693013,0
+BOH.US,D,20210621,000000,77.9493,80.7128,77.9493,80.5804,262345.79546374,0
+BOH.US,D,20210622,000000,80.334,80.3808,78.7615,80.0098,211117.64704711,0
+BOH.US,D,20210623,000000,80.3515,80.6963,80.0098,80.0965,140494.85561603,0
+BOH.US,D,20210624,000000,80.4285,81.7012,79.7683,81.597,259953.94353995,0
+BOH.US,D,20210625,000000,81.8901,83.4948,81.6437,83.0196,441604.26244228,0
+BOH.US,D,20210628,000000,82.4596,82.6126,79.7917,80.1725,193890.97286524,0
+BOH.US,D,20210629,000000,80.9699,81.4256,79.336,79.668,171746.05958375,0
+BOH.US,D,20210630,000000,79.3944,80.3711,79.3652,79.9728,265869.38668336,0
+BOH.US,D,20210701,000000,80.5143,80.9553,79.6972,80.6184,212030.63818505,0
+BOH.US,D,20210702,000000,80.2006,80.3243,79.2903,79.7069,158740.30056149,0
+BOH.US,D,20210706,000000,79.2903,79.3165,77.9125,78.1674,278974.76341132,0
+BOH.US,D,20210707,000000,77.4937,78.633,77.3993,77.9493,195842.24751324,0
+BOH.US,D,20210708,000000,76.8111,77.8169,76.0691,77.2756,286336.20376757,0
+BOH.US,D,20210709,000000,78.5191,81.2553,78.483,81.0643,457566.71604959,0
+BOH.US,D,20210712,000000,79.8307,81.4159,79.1812,81.1685,280295.46825203,0
+BOH.US,D,20210713,000000,80.7128,80.8463,79.7362,80.5717,209000.00056071,0
+BOH.US,D,20210714,000000,80.8267,81.3399,79.8783,81.1316,220093.51042792,0
+BOH.US,D,20210715,000000,80.4197,82.2806,80.1869,82.0234,236460.59677801,0
+BOH.US,D,20210716,000000,82.707,82.707,80.1237,80.2571,267027.82763228,0
+BOH.US,D,20210719,000000,78.5872,79.299,76.4402,76.9056,371027.68541075,0
+BOH.US,D,20210720,000000,76.9825,79.8783,76.9728,78.2814,421770.06913868,0
+BOH.US,D,20210721,000000,79.1471,80.1655,78.5385,79.0712,188356.54177152,0
+BOH.US,D,20210722,000000,78.6816,78.6816,76.6397,76.8491,209568.9511686,0
+BOH.US,D,20210723,000000,77.6563,78.035,76.6485,77.9884,219533.80269994,0
+BOH.US,D,20210726,000000,78.8706,79.8686,78.2162,79.0429,330748.24174273,0
+BOH.US,D,20210727,000000,78.4918,80.3808,78.1674,79.6223,258371.35710176,0
+BOH.US,D,20210728,000000,79.7547,80.8988,78.8803,80.0196,205332.63120913,0
+BOH.US,D,20210729,000000,81.0643,81.4636,79.8014,80.6184,165015.1890348,0
+BOH.US,D,20210730,000000,79.8589,81.2824,79.261,79.4889,236631.07656305,0
+BOH.US,D,20210802,000000,79.9922,81.6914,78.7206,78.7469,226011.00754465,0
+BOH.US,D,20210803,000000,78.7469,79.668,77.6563,79.6125,242589.65314605,0
+BOH.US,D,20210804,000000,78.5872,79.7644,78.4246,78.4733,154613.8681743,0
+BOH.US,D,20210805,000000,79.2318,79.6875,78.8053,79.261,183329.44208627,0
+BOH.US,D,20210806,000000,80.4752,81.7109,80.111,81.2356,171065.16743025,0
+BOH.US,D,20210809,000000,80.6563,81.6067,80.2765,80.4752,166962.35573617,0
+BOH.US,D,20210810,000000,80.2377,81.5774,79.9056,81.0838,107727.81934281,0
+BOH.US,D,20210811,000000,81.3691,82.6515,80.5668,82.6321,164296.29837501,0
+BOH.US,D,20210812,000000,82.3847,82.7265,81.444,82.2318,129363.34724251,0
+BOH.US,D,20210813,000000,81.9485,81.9485,80.965,81.5102,135770.71699455,0
+BOH.US,D,20210816,000000,80.8657,81.3885,80.1062,80.9699,137300.92711324,0
+BOH.US,D,20210817,000000,80.3059,81.0449,79.5639,80.6758,169716.73394982,0
+BOH.US,D,20210818,000000,80.2765,80.6953,79.1928,79.1928,140564.69070869,0
+BOH.US,D,20210819,000000,78.4149,79.5355,78.2552,78.9747,142087.71192079,0
+BOH.US,D,20210820,000000,78.9845,80.7128,78.9845,80.7031,97803.020291083,0
+BOH.US,D,20210823,000000,81.1316,81.6437,80.41,80.6661,250330.05157868,0
+BOH.US,D,20210824,000000,80.7898,81.0935,80.3243,80.7703,172955.84986551,0
+BOH.US,D,20210825,000000,80.7225,81.8151,80.4382,80.6661,161553.21701459,0
+BOH.US,D,20210826,000000,80.8657,80.8657,79.2415,79.299,143484.4137741,0
+BOH.US,D,20210827,000000,79.8014,81.151,79.8014,81.1023,304174.96199693,0
+BOH.US,D,20210830,000000,81.1792,81.1792,79.6193,79.6378,208598.44877788,0
+BOH.US,D,20210831,000000,79.9543,80.6437,79.2746,80.2407,184888.40783136,0
+BOH.US,D,20210901,000000,80.2407,80.2407,78.6184,79.0448,145570.22367414,0
+BOH.US,D,20210902,000000,78.9201,79.4412,78.5074,78.8813,154418.7407095,0
+BOH.US,D,20210903,000000,78.7566,79.1646,78.0487,78.259,106002.48175932,0
+BOH.US,D,20210907,000000,78.2211,79.1208,77.2541,77.3788,184828.84260526,0
+BOH.US,D,20210908,000000,77.0721,77.6155,76.4002,76.9096,129234.97391041,0
+BOH.US,D,20210909,000000,76.5454,77.6369,76.5355,76.7176,141573.19160572,0
+BOH.US,D,20210910,000000,76.928,77.2298,75.0614,75.1003,179597.37257531,0
+BOH.US,D,20210913,000000,75.7508,75.9144,74.669,75.2814,207204.82788454,0
+BOH.US,D,20210914,000000,75.4635,75.4635,73.3953,73.8647,269190.66153159,0
+BOH.US,D,20210915,000000,73.6825,75.1197,73.6825,74.4674,246298.10196391,0
+BOH.US,D,20210916,000000,74.9562,75.2814,73.702,74.0078,182975.13168966,0
+BOH.US,D,20210917,000000,74.0272,75.2249,74.0272,74.5063,534488.01664709,0
+BOH.US,D,20210920,000000,72.7633,74.2473,72.4576,74.1324,249248.63462902,0
+BOH.US,D,20210921,000000,74.5921,75.1373,73.8461,74.5259,153093.92792217,0
+BOH.US,D,20210922,000000,75.2055,76.3253,75.1003,75.7702,123740.59529629,0
+BOH.US,D,20210923,000000,76.335,78.3983,76.335,77.7907,193371.31761688,0
+BOH.US,D,20210924,000000,77.8374,78.891,77.8092,78.077,190229.76543359,0
+BOH.US,D,20210927,000000,78.9572,81.2757,78.9572,80.6048,233512.11808622,0
+BOH.US,D,20210928,000000,80.9495,81.264,80.04,80.2407,171453.36838654,0
+BOH.US,D,20210929,000000,80.1842,80.815,79.6758,80.1451,193303.53649753,0
+BOH.US,D,20210930,000000,80.4616,80.9018,78.5463,78.6709,166495.07680731,0
+BOH.US,D,20211001,000000,78.6904,80.337,78.5316,79.7051,189869.29311704,0
+BOH.US,D,20211004,000000,79.6855,80.5668,78.7099,79.4362,189437.95872117,0
+BOH.US,D,20211005,000000,80.1842,80.1842,78.7371,78.9104,133973.49034508,0
+BOH.US,D,20211006,000000,78.3457,78.4509,77.0049,78.4411,139426.78949291,0
+BOH.US,D,20211007,000000,78.93,79.8589,78.93,79.4656,137621.34695018,0
+BOH.US,D,20211008,000000,79.6378,79.7625,78.9766,79.4656,143113.67159098,0
+BOH.US,D,20211011,000000,79.8297,79.8589,78.4411,78.4985,138366.93926304,0
+BOH.US,D,20211012,000000,78.1821,78.3749,77.594,78.2785,138424.45051583,0
+BOH.US,D,20211013,000000,78.2015,78.6515,77.2065,78.2114,148309.19708794,0
+BOH.US,D,20211014,000000,78.7858,79.3311,78.1918,79.3029,77589.868911109,0
+BOH.US,D,20211015,000000,80.0108,80.3652,79.4178,79.6661,141136.72227655,0
+BOH.US,D,20211018,000000,79.5327,80.9971,79.3759,80.3273,180156.05331663,0
+BOH.US,D,20211019,000000,80.7966,81.634,80.0595,81.4958,153827.19639516,0
+BOH.US,D,20211020,000000,81.1695,82.338,81.1695,82.2903,121715.37760901,0
+BOH.US,D,20211021,000000,82.4148,82.5104,81.3516,82.0702,132879.74955554,0
+BOH.US,D,20211022,000000,82.0605,82.9894,82.0605,82.779,162576.0957248,0
+BOH.US,D,20211025,000000,83.3146,85.1033,82.9115,83.9651,268245.8338073,0
+BOH.US,D,20211026,000000,84.4246,85.1715,83.229,84.0799,190674.45065601,0
+BOH.US,D,20211027,000000,83.4859,83.6136,80.4227,80.4518,206828.95076814,0
+BOH.US,D,20211028,000000,80.8443,81.5814,80.5765,81.5239,166654.25973912,0
+BOH.US,D,20211029,000000,81.6203,81.8589,80.6817,80.9018,108482.65453559,0
+BOH.US,D,20211101,000000,81.6671,83.0362,81.3905,82.9407,221905.11489059,0
+BOH.US,D,20211102,000000,82.8355,82.9407,81.151,81.2269,123699.51583003,0
+BOH.US,D,20211103,000000,80.9787,83.6885,80.9787,83.3808,172253.39099223,0
+BOH.US,D,20211104,000000,83.0362,84.0518,81.3808,81.9261,117377.3859705,0
+BOH.US,D,20211105,000000,82.5492,83.6885,82.5492,83.6398,107251.29753404,0
+BOH.US,D,20211108,000000,83.7839,84.3001,82.9991,83.525,79212.50782892,0
+BOH.US,D,20211109,000000,82.8161,83.707,82.5863,83.3438,77546.735471521,0
+BOH.US,D,20211110,000000,83.5922,84.1189,83.3536,83.8404,122306.92192334,0
+BOH.US,D,20211111,000000,84.0322,84.3341,83.1238,83.9173,95448.139886943,0
+BOH.US,D,20211112,000000,83.8697,84.3098,82.8405,83.7256,68348.015986183,0
+BOH.US,D,20211115,000000,84.2913,84.7821,83.7839,84.6447,103969.04817877,0
+BOH.US,D,20211116,000000,84.2717,85.0381,83.6495,83.9748,110629.05664839,0
+BOH.US,D,20211117,000000,83.4957,83.6925,82.0507,82.6252,92022.112399717,0
+BOH.US,D,20211118,000000,82.4148,83.0604,81.9553,82.7207,124218.14409173,0
+BOH.US,D,20211119,000000,81.706,81.706,80.5376,81.4188,119504.27533682,0
+BOH.US,D,20211122,000000,82.1753,83.6106,81.8209,82.5201,95752.127937368,0
+BOH.US,D,20211123,000000,82.8258,83.745,82.481,83.6885,103832.45895341,0
+BOH.US,D,20211124,000000,83.3536,84.042,82.4247,83.0751,76211.652817626,0
+BOH.US,D,20211126,000000,80.5852,80.5852,78.0059,78.9007,172528.62341626,0
+BOH.US,D,20211129,000000,80.1082,80.1082,78.408,78.4762,132529.54710555,0
+BOH.US,D,20211130,000000,77.2396,77.7517,76.4089,77.037,198247.45026356,0
+BOH.US,D,20211201,000000,78.0701,80.2621,77.22,77.3077,253376.09400287,0
+BOH.US,D,20211202,000000,77.9446,80.5424,77.8774,80.2718,179679.53150785,0
+BOH.US,D,20211203,000000,80.2718,80.6048,77.6836,78.0312,129179.51663094,0
+BOH.US,D,20211206,000000,79.5191,81.9524,78.9679,81.1792,209656.24503442,0
+BOH.US,D,20211207,000000,81.7878,82.1744,79.6729,80.2046,141896.69240262,0
+BOH.US,D,20211208,000000,80.3009,80.6486,79.3837,79.9534,126909.87611932,0
+BOH.US,D,20211209,000000,79.297,80.0984,78.7751,79.3837,95280.741061878,0
+BOH.US,D,20211210,000000,79.9046,80.1753,78.852,80.0886,96629.174542312,0
+BOH.US,D,20211213,000000,79.4031,79.4606,78.0701,78.5726,139755.4252231,0
+BOH.US,D,20211214,000000,78.7459,80.6778,78.6885,79.1519,188548.58827635,0
+BOH.US,D,20211215,000000,79.2288,80.3301,78.4664,79.9436,235655.43923905,0
+BOH.US,D,20211216,000000,80.5804,81.2767,79.3545,79.5668,169624.30515071,0
+BOH.US,D,20211217,000000,79.7693,79.7693,77.4138,78.0128,923761.1470033,0
+BOH.US,D,20211220,000000,77.2493,77.5394,76.0234,77.3944,216859.52944552,0
+BOH.US,D,20211221,000000,78.147,79.596,78.147,79.3448,178924.69631507,0
+BOH.US,D,20211222,000000,79.4412,80.2143,79.1325,79.8277,101558.71049516,0
+BOH.US,D,20211223,000000,80.5424,80.8705,79.8765,80.4839,96221.460839546,0
+BOH.US,D,20211227,000000,80.407,81.3925,79.6154,81.2182,135382.51603826,0
+BOH.US,D,20211228,000000,80.7936,82.4354,80.7936,81.2854,159473.56903447,0
+BOH.US,D,20211229,000000,81.4208,81.9524,81.151,81.4305,88641.272325391,0
+BOH.US,D,20211230,000000,81.7012,82.116,80.9475,80.9961,88543.708592991,0
+BOH.US,D,20211231,000000,80.7936,81.4081,80.4168,80.8804,90465.200627943,0
+BOH.US,D,20220103,000000,81.7401,83.0429,81.6914,82.5696,146788.22984915,0
+BOH.US,D,20220104,000000,83.41,84.8297,83.41,83.8063,181080.34130778,0
+BOH.US,D,20220105,000000,84.0478,85.2786,83.7236,83.8735,208921.94957479,0
+BOH.US,D,20220106,000000,84.8969,86.1432,84.451,86.008,166057.58049149,0
+BOH.US,D,20220107,000000,85.8629,87.6496,85.3224,87.6302,260408.89862893,0
+BOH.US,D,20220110,000000,87.8717,87.9194,87.1569,87.8229,255107.59350631,0
+BOH.US,D,20220111,000000,88.0741,88.5465,86.7411,87.6496,152707.7809392,0
+BOH.US,D,20220112,000000,87.4081,88.2864,87.0936,87.7168,153378.40322611,0
+BOH.US,D,20220113,000000,88.045,89.1746,87.7655,88.4023,122811.17237186,0
+BOH.US,D,20220114,000000,87.302,88.7597,86.9056,88.7207,130572.11053761,0
+BOH.US,D,20220118,000000,89.0304,89.2037,87.8951,88.4987,140208.32633877,0
+BOH.US,D,20220119,000000,88.4413,88.5854,86.336,86.3935,126967.38737209,0
+BOH.US,D,20220120,000000,86.1813,87.3595,85.2543,85.2737,255304.77494442,0
+BOH.US,D,20220121,000000,85.1189,86.3653,83.8832,84.5113,246600.03604103,0
+BOH.US,D,20220124,000000,83.526,85.5445,82.7411,85.4568,278521.86229566,0
+BOH.US,D,20220125,000000,84.8396,86.23,83.188,85.1384,185445.03459937,0
+BOH.US,D,20220126,000000,85.6117,85.9204,82.744,83.6515,278228.14411181,0
+BOH.US,D,20220127,000000,84.6223,86.1335,81.633,82.6953,264448.03715029,0
+BOH.US,D,20220128,000000,82.8209,83.2076,80.8365,82.7342,187483.6031132,0
+BOH.US,D,20220131,000000,82.078,83.1208,81.04,83.1111,260081.28988539,0
+BOH.US,D,20220201,000000,83.1014,83.7577,82.2806,83.6612,190212.30666043,0
+BOH.US,D,20220202,000000,83.2845,83.2845,82.078,82.4927,186660.98680107,0
+BOH.US,D,20220203,000000,83.0147,83.5357,82.1062,82.6671,169075.89427596,0
+BOH.US,D,20220204,000000,83.3039,84.1734,82.4927,83.4869,136597.44125331,0
+BOH.US,D,20220207,000000,83.9222,83.9222,82.9855,83.3233,178979.12660788,0
+BOH.US,D,20220208,000000,84.2503,85.8435,84.2503,85.3321,174679.13347568,0
+BOH.US,D,20220209,000000,85.4091,85.486,84.3078,84.4627,124155.49790566,0
+BOH.US,D,20220210,000000,84.5015,85.5152,84.3565,84.675,182577.68785346,0
+BOH.US,D,20220211,000000,84.3078,85.7665,83.8347,84.5396,171007.65617748,0
+BOH.US,D,20220214,000000,85.2445,85.4383,83.7381,84.4432,150376.52122816,0
+BOH.US,D,20220215,000000,85.0323,85.9301,84.9748,85.5823,151571.93369673,0
+BOH.US,D,20220216,000000,84.9748,86.1716,84.8969,85.1579,139390.84495992,0
+BOH.US,D,20220217,000000,84.5981,84.7985,83.265,83.4588,129633.44473326,0
+BOH.US,D,20220218,000000,83.1685,84.9212,83.1685,84.2796,123169.5907151,0
+BOH.US,D,20220222,000000,84.3954,84.9456,83.6808,84.1345,118339.67246797,0
+BOH.US,D,20220223,000000,84.9456,85.2445,82.7245,83.0819,127883.45947,0
+BOH.US,D,20220224,000000,81.0439,81.3828,78.8238,81.2182,250196.54331329,0
+BOH.US,D,20220225,000000,82.0751,84.5483,81.8096,84.4023,173521.71951343,0
+BOH.US,D,20220228,000000,82.1529,83.9836,82.1529,83.9154,208934.27341466,0
+BOH.US,D,20220301,000000,83.0487,83.7498,79.5482,80.6826,233017.11051763,0
+BOH.US,D,20220302,000000,81.3837,84.1101,81.3837,83.4286,152889.55757746,0
+BOH.US,D,20220303,000000,83.2046,84.0809,82.3575,83.0098,173840.08537705,0
+BOH.US,D,20220304,000000,81.4714,81.4714,79.2318,79.9815,146624.93897072,0
+BOH.US,D,20220307,000000,79.3584,80.0789,78.0828,78.1413,153410.23981248,0
+BOH.US,D,20220308,000000,79.1442,80.0535,77.5035,77.7517,254816.95628242,0
+BOH.US,D,20220309,000000,79.7186,80.1471,79.183,79.7089,178644.32895775,0
+BOH.US,D,20220310,000000,79.0078,80.3711,79.0078,80.0984,117890.87929892,0
+BOH.US,D,20220311,000000,81.0137,82.5231,81.0137,81.6564,337149.44957483,0
+BOH.US,D,20220314,000000,82.9806,84.3244,80.8871,81.3643,164039.5517108,0
+BOH.US,D,20220315,000000,81.7829,82.8833,80.7946,81.5299,118471.12676004,0
+BOH.US,D,20220316,000000,82.3672,83.8083,82.3672,83.7791,131986.27116408,0
+BOH.US,D,20220317,000000,83.0001,83.5942,82.0167,83.0293,210609.28865198,0
+BOH.US,D,20220318,000000,83.0487,83.3214,81.2669,82.9709,380526.28499989,0
+BOH.US,D,20220321,000000,83.4188,84.1394,82.5132,83.2435,148842.20316284,0
+BOH.US,D,20220322,000000,84.0128,84.5483,82.9611,83.4772,174481.95203757,0
+BOH.US,D,20220323,000000,83.0975,83.224,81.4811,81.5784,169105.676889,0
+BOH.US,D,20220324,000000,81.8901,82.2405,81.2473,81.7927,99637.218460204,0
+BOH.US,D,20220325,000000,82.0945,84.1491,81.9047,84.0518,162529.88132524,0
+BOH.US,D,20220328,000000,83.6233,84.3244,82.5375,83.4869,139340.52261374,0
+BOH.US,D,20220329,000000,84.4412,84.9767,83.4869,84.6944,153160.68205487,0
+BOH.US,D,20220330,000000,84.5192,84.558,81.6661,82.3185,143334.4737222,0
+BOH.US,D,20220331,000000,82.0751,82.9417,81.6856,81.7148,155316.32704758,0
+BOH.US,D,20220401,000000,82.1238,82.6934,80.3321,80.7021,217857.76047598,0
+BOH.US,D,20220404,000000,80.3126,80.5755,78.7887,80.2056,191023.62611934,0
+BOH.US,D,20220405,000000,80.3614,80.9553,79.1636,79.4168,160984.26640669,0
+BOH.US,D,20220406,000000,79.0274,79.5434,78.4431,78.5599,186206.03171209,0
+BOH.US,D,20220407,000000,78.5697,79.0663,76.8852,77.3038,216907.7978184,0
+BOH.US,D,20220408,000000,77.5862,77.7712,76.4129,77.0214,258231.68691643,0
+BOH.US,D,20220411,000000,77.226,78.4918,76.4664,76.5248,157594.18345246,0
+BOH.US,D,20220412,000000,76.5735,77.3622,75.3953,75.7946,215389.91153958,0
+BOH.US,D,20220413,000000,75.2298,77.2648,75.2298,77.2162,214091.80040534,0
+BOH.US,D,20220414,000000,77.1285,77.8784,76.3885,76.6125,172107.55888696,0
+BOH.US,D,20220418,000000,76.8364,77.1869,75.7459,76.223,161154.74619173,0
+BOH.US,D,20220419,000000,76.2036,78.779,76.2036,78.6671,150256.36378932,0
+BOH.US,D,20220420,000000,79.3097,80.186,79.0857,79.2415,124945.25064478,0
+BOH.US,D,20220421,000000,79.6895,80.2347,78.2483,78.5599,185545.67929173,0
+BOH.US,D,20220422,000000,78.1997,78.8423,75.6193,75.6485,218755.34681406,0
+BOH.US,D,20220425,000000,76.2522,76.2814,74.7818,76.1452,377111.55436588,0
+BOH.US,D,20220426,000000,75.4927,76.8413,74.4021,74.4411,362129.87301587,0
+BOH.US,D,20220427,000000,74.6553,75.702,73.7984,73.9932,421848.1201246,0
+BOH.US,D,20220428,000000,74.4606,75.0642,74.1003,74.6456,246793.10953252,0
+BOH.US,D,20220429,000000,74.5092,75.0642,72.1236,72.3866,264135.83320662,0
+BOH.US,D,20220502,000000,72.8248,73.5745,71.9386,72.8539,251446.38607467,0
+BOH.US,D,20220503,000000,72.8832,73.6718,72.3087,73.4478,228412.10234834,0
+BOH.US,D,20220504,000000,73.4381,75.7556,73.2143,75.6485,235645.16937249,0
+BOH.US,D,20220505,000000,75.0642,75.0642,73.0974,73.74,231282.53005421,0
+BOH.US,D,20220506,000000,73.4478,73.7108,71.9679,72.8539,232637.1254546,0
+BOH.US,D,20220509,000000,72.1041,73.5551,71.9679,73.1558,239280.70213771,0
+BOH.US,D,20220510,000000,73.5648,73.6962,71.6855,72.6007,238325.60454684,0
+BOH.US,D,20220511,000000,72.7955,74.1197,72.0457,72.1139,231575.22125142,0
+BOH.US,D,20220512,000000,72.0652,72.9124,71.0817,72.9124,436893.47464735,0
+BOH.US,D,20220513,000000,73.1168,73.701,72.7078,72.9415,206065.89968211,0
+BOH.US,D,20220516,000000,73.1265,73.7984,71.812,73.2337,251354.9842622,0
+BOH.US,D,20220517,000000,74.2853,75.5415,74.1392,75.5415,232689.5017741,0
+BOH.US,D,20220518,000000,74.9376,75.3369,73.9347,74.3242,220092.48344126,0
+BOH.US,D,20220519,000000,73.5648,74.1976,72.961,73.1461,276971.11244383,0
+BOH.US,D,20220520,000000,73.5063,74.2414,72.1041,73.2921,700295.01239431,0
+BOH.US,D,20220523,000000,74.665,76.0282,74.1247,74.8891,196520.05870676,0
+BOH.US,D,20220524,000000,75.0448,75.5696,73.2337,75.5219,296107.98180744,0
+BOH.US,D,20220525,000000,75.4635,76.7488,74.7721,75.5997,228705.8205322,0
+BOH.US,D,20220526,000000,76.3399,77.041,76.2425,76.4567,183425.97883201,0
+BOH.US,D,20220527,000000,76.3977,77.9894,76.3977,77.9894,133710.44207884,0
+BOH.US,D,20220531,000000,77.2034,78.348,76.6434,78.0876,281020.12610865,0
+BOH.US,D,20220601,000000,78.0287,78.0287,75.6707,76.8202,186801.53252152,0
+BOH.US,D,20220602,000000,76.7613,78.3725,76.1521,78.3725,174135.64173207,0
+BOH.US,D,20220603,000000,77.9992,78.1417,77.5473,77.8322,137915.10254583,0
+BOH.US,D,20220606,000000,78.3922,78.5886,77.3606,77.8224,130849.31872548,0
+BOH.US,D,20220607,000000,77.2918,78.1662,77.0069,78.1367,151979.49333084,0
+BOH.US,D,20220608,000000,77.1936,77.5423,76.3443,76.8889,100038.55208392,0
+BOH.US,D,20220609,000000,76.5254,76.8301,74.9339,74.9633,122710.74087652,0
+BOH.US,D,20220610,000000,73.7254,74.5506,73.3128,73.8334,217693.72565482,0
+BOH.US,D,20220613,000000,72.2221,73.6468,72.1141,72.4973,408493.29892055,0
+BOH.US,D,20220614,000000,72.7036,73.5583,71.59,72.0847,298431.14570399,0
+BOH.US,D,20220615,000000,72.5562,73.4307,71.839,72.1141,219918.70454149,0
+BOH.US,D,20220616,000000,71.2298,71.2298,69.7267,70.159,266078.36487519,0
+BOH.US,D,20220617,000000,70.9057,71.3904,70.0853,70.3358,416596.25267937,0
+BOH.US,D,20220621,000000,71.2004,73.1359,70.5038,72.7625,330914.20891957,0
+BOH.US,D,20220622,000000,71.7801,73.1015,71.7801,72.9001,224524.39048028,0
+BOH.US,D,20220623,000000,72.5562,72.9099,71.4657,72.566,219013.85265208,0
+BOH.US,D,20220624,000000,72.8411,76.6237,72.8411,76.5844,618163.46164598,0
+BOH.US,D,20220627,000000,76.2995,76.5352,75.1402,75.3465,324917.14780325,0
+BOH.US,D,20220628,000000,76.0146,76.4714,74.7373,74.8159,182064.54636481,0
+BOH.US,D,20220629,000000,75.258,75.258,73.0278,73.244,254164.65130314,0
+BOH.US,D,20220630,000000,71.8586,73.9317,71.2692,73.0966,137724.7681214,0
+BOH.US,D,20220701,000000,73.2046,74.531,72.7921,74.531,149125.49479551,0
+BOH.US,D,20220705,000000,73.2931,74.1282,71.9078,74.0889,131490.5523479,0
+BOH.US,D,20220706,000000,73.7254,74.4721,73.2342,74.1479,195493.81051428,0
+BOH.US,D,20220707,000000,74.7865,75.2876,74.6292,74.9339,150227.80592738,0
+BOH.US,D,20220708,000000,75.0321,75.1598,74.1479,74.5605,72288.403700469,0
+BOH.US,D,20220711,000000,74.03,74.2559,73.2538,73.6173,151217.13780197,0
+BOH.US,D,20220712,000000,72.8805,74.2854,72.7724,73.185,154464.01915992,0
+BOH.US,D,20220713,000000,72.1829,72.4089,71.2594,71.5148,119134.08222704,0
+BOH.US,D,20220714,000000,70.1688,70.611,69.6481,70.4439,139657.62946897,0
+BOH.US,D,20220715,000000,71.6131,72.7429,71.0629,72.4089,135057.03268591,0
+BOH.US,D,20220718,000000,73.077,74.0201,72.7036,72.8509,126978.50687461,0
+BOH.US,D,20220719,000000,73.5387,75.0125,73.1506,74.7373,142916.72480068,0
+BOH.US,D,20220720,000000,74.0693,75.6559,74.0693,75.3956,169673.46998496,0
+BOH.US,D,20220721,000000,74.8356,75.6117,74.5605,75.5725,152962.71821855,0
+BOH.US,D,20220722,000000,75.5725,76.0735,74.9535,75.6019,206012.07758421,0
+BOH.US,D,20220725,000000,76.7318,77.5473,75.9752,76.9774,180847.22031336,0
+BOH.US,D,20220726,000000,77.0855,77.8224,76.6139,77.223,166282.05660418,0
+BOH.US,D,20220727,000000,77.4195,78.4806,77.0462,77.8616,143453.12181499,0
+BOH.US,D,20220728,000000,78.1171,78.3922,77.2967,78.009,134221.39331448,0
+BOH.US,D,20220729,000000,77.3409,79.6497,77.3409,78.7066,237997.42136906,0
+BOH.US,D,20220801,000000,78.1269,79.6891,77.7192,79.2174,146876.08796132,0
+BOH.US,D,20220802,000000,78.6574,78.7311,77.7143,77.7634,120021.63098696,0
+BOH.US,D,20220803,000000,77.9599,78.7753,77.5177,78.2645,97286.336663262,0
+BOH.US,D,20220804,000000,78.068,78.3627,77.616,77.8027,75998.398230167,0
+BOH.US,D,20220805,000000,77.8027,79.1782,77.7984,79.1094,97317.88942881,0
+BOH.US,D,20220808,000000,79.4729,80.0329,78.7361,78.8835,208293.03718395,0
+BOH.US,D,20220809,000000,79.3845,79.8266,78.6968,79.7972,132726.19935999,0
+BOH.US,D,20220810,000000,80.5732,81.0547,79.8856,80.1115,166723.79532184,0
+BOH.US,D,20220811,000000,80.8483,81.2138,80.3866,80.9761,115152.32678117,0
+BOH.US,D,20220812,000000,80.9859,82.499,80.9368,82.4007,83143.572879956,0
+BOH.US,D,20220815,000000,81.713,82.9116,81.713,82.7446,87053.062314406,0
+BOH.US,D,20220816,000000,82.1943,83.953,82.1943,83.5797,79284.97500284,0
+BOH.US,D,20220817,000000,83.0884,83.334,82.381,82.9705,114831.70996997,0
+BOH.US,D,20220818,000000,82.548,83.0442,82.2091,82.8919,85281.018288012,0
+BOH.US,D,20220819,000000,82.6954,82.6954,81.7916,82.3516,184995.90006729,0
+BOH.US,D,20220822,000000,81.3789,81.4477,80.1803,80.2589,137971.0832589,0
+BOH.US,D,20220823,000000,79.8364,80.2687,79.247,79.4631,122621.17173561,0
+BOH.US,D,20220824,000000,78.9915,79.4435,78.6084,78.8637,113890.21615927,0
+BOH.US,D,20220825,000000,78.8637,79.974,78.8637,79.6989,142219.5104652,0
+BOH.US,D,20220826,000000,79.807,80.0526,77.9108,78.0974,124689.40462569,0
+BOH.US,D,20220829,000000,77.616,77.7928,76.9087,77.2132,99454.31700572,0
+BOH.US,D,20220830,000000,77.5007,77.5899,76.7076,77.2925,160020.44577316,0
+BOH.US,D,20220831,000000,77.2925,77.6989,76.9455,77.3421,182830.64762541,0
+BOH.US,D,20220901,000000,77.0843,77.2429,76.5094,77.2132,128860.69320752,0
+BOH.US,D,20220902,000000,77.9765,78.5812,76.4102,76.6581,154322.93913679,0
+BOH.US,D,20220906,000000,77.2727,77.3272,75.1612,75.7064,137489.67191989,0
+BOH.US,D,20220907,000000,75.8749,77.3074,75.7262,76.9951,121709.55571722,0
+BOH.US,D,20220908,000000,76.3706,78.1649,76.3408,78.145,107548.50788413,0
+BOH.US,D,20220909,000000,78.3929,79.3941,78.3036,78.7596,105122.42724311,0
+BOH.US,D,20220912,000000,78.7596,79.9591,78.7497,79.295,169917.44251703,0
+BOH.US,D,20220913,000000,78.1649,78.3889,77.1636,77.5899,175402.09966681,0
+BOH.US,D,20220914,000000,78.0062,78.2927,77.124,78.2243,214560.35260775,0
+BOH.US,D,20220915,000000,78.1054,79.4436,78.1054,78.8092,181579.77860468,0
+BOH.US,D,20220916,000000,78.1649,78.8786,77.2925,78.6803,601311.90480732,0
+BOH.US,D,20220919,000000,77.9963,80.0583,77.9963,79.8005,144463.26671047,0
+BOH.US,D,20220920,000000,79.5725,80.6233,79.5626,80.2863,146125.71198964,0
+BOH.US,D,20220921,000000,80.4944,80.6977,78.6704,78.7101,185640.05909536,0
+BOH.US,D,20220922,000000,78.7894,78.7894,77.3222,77.4809,139970.22588923,0
+BOH.US,D,20220923,000000,76.6878,77.0447,75.7361,77.0348,178797.60379889,0
+BOH.US,D,20220926,000000,76.2913,77.2628,76.2268,76.3408,151460.06310386,0
+BOH.US,D,20220927,000000,76.6779,77.1438,74.0113,74.616,220084.35160576,0
+BOH.US,D,20220928,000000,74.4574,76.0286,74.1302,75.3099,227393.86525433,0
+BOH.US,D,20220929,000000,75.1414,75.4685,73.8527,75.2207,336876.1762939,0
+BOH.US,D,20220930,000000,74.9431,76.321,74.8935,75.4586,357389.41946856,0
+BOH.US,D,20221003,000000,76.1426,77.1636,75.3793,76.9059,229771.52515906,0
+BOH.US,D,20221004,000000,77.6791,80.0781,77.6791,80.0285,261180.4427635,0
+BOH.US,D,20221005,000000,79.1562,79.7807,78.7943,79.6816,138592.25243575,0
+BOH.US,D,20221006,000000,79.2156,80.0087,78.9678,79.3346,98154.885044569,0
+BOH.US,D,20221007,000000,79.1859,79.1859,76.0038,76.0137,277484.10817727,0
+BOH.US,D,20221010,000000,76.5094,77.0744,75.4883,75.8551,141109.1219573,0
+BOH.US,D,20221011,000000,75.2504,76.212,74.4078,74.9927,262420.2153655,0
+BOH.US,D,20221012,000000,75.0621,75.8353,73.9419,74.6953,153342.41922699,0
+BOH.US,D,20221013,000000,74.2393,77.2727,73.5156,77.1042,266605.58275826,0
+BOH.US,D,20221014,000000,77.3322,78.0955,76.0474,76.4202,120552.50187305,0
+BOH.US,D,20221017,000000,77.4809,78.829,77.4809,78.4127,123550.55246145,0
+BOH.US,D,20221018,000000,79.3247,79.9096,78.1351,78.6903,142511.30577893,0
+BOH.US,D,20221019,000000,78.373,78.6704,76.4598,77.3817,133237.72601474,0
+BOH.US,D,20221020,000000,77.3619,77.8972,74.7944,75.3198,191203.3999416,0
+BOH.US,D,20221021,000000,74.953,76.0187,74.1691,75.0422,307308.25543367,0
+BOH.US,D,20221024,000000,73.5553,74.3384,69.5405,70.3732,664056.10014644,0
+BOH.US,D,20221025,000000,69.937,72.5838,69.937,70.9779,361651.4530271,0
+BOH.US,D,20221026,000000,71.3446,73.4958,70.5367,72.9902,415623.42497567,0
+BOH.US,D,20221027,000000,73.5751,74.3483,72.9109,73.1587,195770.08063261,0
+BOH.US,D,20221028,000000,73.7139,75.0125,73.01,74.8043,155435.60730604,0
+BOH.US,D,20221031,000000,74.4375,75.4437,74.3681,75.2901,184086.56047284,0
+BOH.US,D,20221101,000000,75.4586,75.4883,74.4574,75.1414,148958.3250624,0
+BOH.US,D,20221102,000000,74.953,76.1723,74.5367,74.9134,239229.70898033,0
+BOH.US,D,20221103,000000,74.3087,74.3087,72.8514,73.5156,146339.57024157,0
+BOH.US,D,20221104,000000,74.3781,75.4883,74.3582,75.4586,138503.48108589,0
+BOH.US,D,20221107,000000,75.6767,76.321,74.6457,75.1612,115743.7175006,0
+BOH.US,D,20221108,000000,75.2504,76.2615,74.6854,75.3495,100609.21111509,0
+BOH.US,D,20221109,000000,75.1414,75.5478,74.6754,74.8836,104196.38066164,0
+BOH.US,D,20221110,000000,76.4499,79.8303,76.2814,79.8203,258857.25618709,0
+BOH.US,D,20221111,000000,79.9096,81.5056,79.8897,80.5936,190196.65213298,0
+BOH.US,D,20221114,000000,80.1475,81.5056,80.1475,80.653,227780.22237928,0
+BOH.US,D,20221115,000000,80.8513,81.5799,79.6617,80.2367,211072.04206445,0
+BOH.US,D,20221116,000000,80.2268,80.3011,78.5614,78.6308,172397.99648637,0
+BOH.US,D,20221117,000000,77.6593,78.0756,77.2429,77.917,157112.17529996,0
+BOH.US,D,20221118,000000,78.9876,79.5923,77.8229,78.72,210070.33808253,0
+BOH.US,D,20221121,000000,78.5911,79.5527,78.5911,79.2256,124644.05408925,0
+BOH.US,D,20221122,000000,79.7014,80.5638,79.6221,80.3854,117314.36513389,0
+BOH.US,D,20221123,000000,80.5341,81.0496,80.2268,80.8711,108633.93938922,0
+BOH.US,D,20221125,000000,81.1784,82.1499,80.9713,82.1202,78139.971947517,0
+BOH.US,D,20221128,000000,81.3073,81.5452,79.5527,79.86,310322.4462675,0
+BOH.US,D,20221129,000000,79.62,80.58,79.4,79.4,126202,0
+BOH.US,D,20221130,000000,79.29,80.7,77.72,80.67,209326,0
+BOH.US,D,20221201,000000,80.73,81.39,80.03,81.19,117503,0
+BOH.US,D,20221202,000000,80.65,82,80.45,81.85,141128,0
+BOH.US,D,20221205,000000,81.5,81.5,77.74,78.03,201012,0
+BOH.US,D,20221206,000000,78.05,78.18,77,77.62,188312,0
+BOH.US,D,20221207,000000,77.08,78.04,76.67,77.16,127143,0
+BOH.US,D,20221208,000000,77.57,78.1812,76.995,77.71,133389,0
+BOH.US,D,20221209,000000,77.47,77.92,77.22,77.25,117851,0
+BOH.US,D,20221212,000000,77.28,78.56,76.68,78.27,141820,0
+BOH.US,D,20221213,000000,79.44,80.07,77.2,77.83,163536,0
+BOH.US,D,20221214,000000,77.83,78.0245,76,76.09,216871,0
+BOH.US,D,20221215,000000,75.26,76.18,74.11,74.74,405178,0
+BOH.US,D,20221216,000000,74.28,75.55,73.511,74.77,510453,0
+BOH.US,D,20221219,000000,74.94,75.58,73.88,74.65,197049,0
+BOH.US,D,20221220,000000,74.71,76.04,74.71,75.15,123296,0
+BOH.US,D,20221221,000000,75.71,77.28,75.71,76.61,130890,0
+BOH.US,D,20221222,000000,76.39,76.84,75.32,76.51,155083,0
+BOH.US,D,20221223,000000,76.71,77.17,76.2,76.8,89774,0
+BOH.US,D,20221227,000000,76.99,77.52,76.57,76.95,170701,0
+BOH.US,D,20221228,000000,77.28,77.31,76.46,76.46,95386,0
+BOH.US,D,20221229,000000,76.47,77.78,76.47,77.74,115797,0
+BOH.US,D,20221230,000000,77.58,78.11,77.16,77.56,100178,0
+BOH.US,D,20230103,000000,77.99,78.22,76.825,77.72,137862,0
+BOH.US,D,20230104,000000,78.2,78.75,76.81,77.34,97853,0
+BOH.US,D,20230105,000000,76.39,77.17,75.765,77.03,92948,0
+BOH.US,D,20230106,000000,77.72,79.99,77.72,79.95,110648,0
+BOH.US,D,20230109,000000,80.01,80.54,79.36,80,122284,0
+BOH.US,D,20230110,000000,79.49,80.72,79.48,80.71,90061,0
+BOH.US,D,20230111,000000,80.61,81.1,80.44,80.84,104097,0
+BOH.US,D,20230112,000000,80.93,81.73,80.5,80.8,144319,0
+BOH.US,D,20230113,000000,80,80.84,78.681,80.6,94506,0
+BOH.US,D,20230117,000000,80.39,80.649,79.37,80.22,90585,0
+BOH.US,D,20230118,000000,79.69,79.69,77.29,77.37,99246,0
+BOH.US,D,20230119,000000,76.73,77.2545,75.89,76.74,95040,0
+BOH.US,D,20230120,000000,76.8,78.52,76.8,78.52,142415,0
+BOH.US,D,20230123,000000,78,79.44,74.955,75.08,595067,0
+BOH.US,D,20230124,000000,74.75,75.26,73,74.68,405113,0
+BOH.US,D,20230125,000000,74.1,74.95,73.6,74.7,202831,0
+BOH.US,D,20230126,000000,74.47,74.92,73.739,74.71,176094,0
+BOH.US,D,20230127,000000,74.96,75.98,74.79,75.61,125232,0
+BOH.US,D,20230130,000000,75.26,76.14,75.01,75.77,142161,0
+BOH.US,D,20230131,000000,75.77,76.64,75.65,76.49,258144,0
+BOH.US,D,20230201,000000,76.15,76.94,75.9,76.88,241627,0
+BOH.US,D,20230202,000000,77.08,78.6,76.77,78.56,162129,0
+BOH.US,D,20230203,000000,78.51,79.68,78.4,79.64,156859,0
+BOH.US,D,20230206,000000,79.64,79.67,77.73,78.04,108166,0
+BOH.US,D,20230207,000000,77.5,79.02,77.35,78.92,108750,0
+BOH.US,D,20230208,000000,78.36,78.79,77.77,77.81,87455,0
+BOH.US,D,20230209,000000,78.04,78.42,76.465,76.61,81077,0
+BOH.US,D,20230210,000000,76.17,76.775,76.09,76.51,127773,0
+BOH.US,D,20230213,000000,76.23,77.58,76.23,77.25,108299,0
+BOH.US,D,20230214,000000,77.01,77.32,75.8,76.76,134862,0
+BOH.US,D,20230215,000000,76.4,77.6,76.3171,77.57,98224,0
+BOH.US,D,20230216,000000,77.02,77.02,76.06,76.12,130492,0
+BOH.US,D,20230217,000000,75.71,76.01,75.24,75.97,160220,0
+BOH.US,D,20230221,000000,75.71,75.71,73.7,74.65,196975,0
+BOH.US,D,20230222,000000,74.29,74.88,74.14,74.44,186959,0
+BOH.US,D,20230223,000000,74.89,75.22,74.03,75,152385,0
+BOH.US,D,20230224,000000,74.43,75.17,74.04,75.12,129160,0
+BOH.US,D,20230227,000000,74.75,75.08,74.24,74.56,204517,0
+BOH.US,D,20230228,000000,74.82,75.54,74.78,74.86,237985,0
+BOH.US,D,20230301,000000,74.37,74.65,73.84,74.65,210964,0
+BOH.US,D,20230302,000000,74.27,74.5,73.29,74.13,233012,0
+BOH.US,D,20230303,000000,74.41,74.79,73.84,74.67,174687,0
+BOH.US,D,20230306,000000,74.73,75.35,73.72,73.72,280839,0
+BOH.US,D,20230307,000000,73.4,73.59,72.58,73.02,252532,0
+BOH.US,D,20230308,000000,72.95,73.55,72.765,72.92,188070,0
+BOH.US,D,20230309,000000,72.37,72.43,67.5,67.53,477030,0
+BOH.US,D,20230310,000000,65.16,65.16,59.9001,63.38,1520306,0
+BOH.US,D,20230313,000000,47.3,63.19,34.71,51.75,3274815,0
+BOH.US,D,20230314,000000,60.57,62.04,49.15,51.09,1865337,0
+BOH.US,D,20230315,000000,46.24,50.55,45,47.6,2314900,0
+BOH.US,D,20230316,000000,46.48,53.48,46.26,52.68,2341745,0
+BOH.US,D,20230317,000000,52.76,53.5,50.65,51.08,1877746,0
+BOH.US,D,20230320,000000,51.31,54.57,50.07,50.97,1287996,0
+BOH.US,D,20230321,000000,53.7,57.1,53.27,53.53,1138424,0
+BOH.US,D,20230322,000000,53.58,53.92,50.4,50.81,691638,0
+BOH.US,D,20230323,000000,51.43,51.845,48.97,50.18,758921,0
+BOH.US,D,20230324,000000,49.3,50.8,48.96,50.6,716041,0
+BOH.US,D,20230327,000000,52.45,52.9699,50.645,51.6,479399,0
+BOH.US,D,20230328,000000,51.34,52.7,51.16,51.51,395477,0
+BOH.US,D,20230329,000000,52.33,52.77,51.35,52.73,491017,0
+BOH.US,D,20230330,000000,53.05,53.19,50.56,50.82,577195,0
+BOH.US,D,20230331,000000,51.42,52.23,50.87,52.08,443809,0
+BOH.US,D,20230403,000000,52.24,52.37,50.87,50.98,508762,0
+BOH.US,D,20230404,000000,51.38,51.5,48.75,49.92,500485,0
+BOH.US,D,20230405,000000,49.19,49.96,48.59,49.7,836448,0
+BOH.US,D,20230406,000000,49.55,50.47,49.23,50.37,474310,0
+BOH.US,D,20230410,000000,49.85,51.23,49.4162,50.98,450182,0
+BOH.US,D,20230411,000000,50.96,51.91,50.715,51.75,416042,0
+BOH.US,D,20230412,000000,52.18,52.2048,50.42,50.63,361885,0
+BOH.US,D,20230413,000000,50.64,51.37,50.22,50.57,447127,0
+BOH.US,D,20230414,000000,51.33,51.7,49.09,49.49,546876,0
+BOH.US,D,20230417,000000,49.37,51.235,48.58,51.11,579448,0
+BOH.US,D,20230418,000000,51.16,51.23,48.05,48.54,889768,0
+BOH.US,D,20230419,000000,48.94,50.34,48.54,49.84,846711,0
+BOH.US,D,20230420,000000,49,49.89,48.79,49.68,422669,0
+BOH.US,D,20230421,000000,49.6,49.6,48.325,48.8,650471,0
+BOH.US,D,20230424,000000,47.63,51.58,47.63,49.63,1364324,0
+BOH.US,D,20230425,000000,48.86,49.43,47.745,47.77,482695,0
+BOH.US,D,20230426,000000,47.89,48.25,46.5,46.92,453597,0
+BOH.US,D,20230427,000000,47.09,47.73,46.72,47.06,483146,0
+BOH.US,D,20230428,000000,46.87,48.52,46.82,48.43,703370,0
+BOH.US,D,20230501,000000,48.37,48.82,47.36,47.8,737655,0
+BOH.US,D,20230502,000000,47.88,47.88,42.6301,44.01,1679996,0
+BOH.US,D,20230503,000000,44.5,47.42,44.205,44.8,1078635,0
+BOH.US,D,20230504,000000,43.5,43.705,39.47,40.65,2291766,0
+BOH.US,D,20230505,000000,42.69,44.08,41.13,43.71,970471,0
+BOH.US,D,20230508,000000,45,45.07,42.75,43.04,762649,0
+BOH.US,D,20230509,000000,42.44,42.88,41.03,41.17,650144,0
+BOH.US,D,20230510,000000,42.01,42.345,38.77,39,1409880,0
+BOH.US,D,20230511,000000,38.2,38.49,34.565,35.01,2315272,0
+BOH.US,D,20230512,000000,35.43,35.83,30.8301,33.56,4211105,0
+BOH.US,D,20230515,000000,34.24,36,33.83,34.54,1782631,0
+BOH.US,D,20230516,000000,34.23,36.9099,34.2,34.92,1803131,0
+BOH.US,D,20230517,000000,35.68,38.91,35.68,38.59,1638670,0
+BOH.US,D,20230518,000000,38.5,39.67,37.6,38.77,1264795,0
+BOH.US,D,20230519,000000,39.09,39.37,37.18,37.75,1359429,0
+BOH.US,D,20230522,000000,37.87,40.66,37.87,40.6,1260074,0
+BOH.US,D,20230523,000000,40.78,42.463,40.34,40.47,1167404,0
+BOH.US,D,20230524,000000,40.36,40.83,38.55,39.64,986147,0
+BOH.US,D,20230525,000000,39.41,39.93,37.92,39.55,755143,0
+BOH.US,D,20230526,000000,41.01,41.27,38.4423,39.22,2115764,0
+BOH.US,D,20230530,000000,39.12,40.49,37.14,40.01,2091894,0
+BOH.US,D,20230531,000000,39.57,40.15,38.02,39.15,1212722,0
+BOH.US,D,20230601,000000,39.76,41.18,39.05,40,8430571,0
+BOH.US,D,20230602,000000,41.07,43.49,40.64,43.39,1290393,0
+BOH.US,D,20230605,000000,43.1,43.1,40.83,41.8,829453,0
+BOH.US,D,20230606,000000,41.5,45.5,41.245,44.88,1159067,0
+BOH.US,D,20230607,000000,44.75,48.16,44.51,47.66,1369453,0
+BOH.US,D,20230608,000000,47.03,47.57,45.1701,47.42,940897,0
+BOH.US,D,20230609,000000,47.5,47.5,45.36,45.64,525742,0
+BOH.US,D,20230612,000000,45.7,47.74,45.03,45.36,789577,0
+BOH.US,D,20230613,000000,45.34,47.2,44.95,46.27,570886,0
+BOH.US,D,20230614,000000,46.56,46.86,44.21,44.71,763273,0
+BOH.US,D,20230615,000000,44.5,46.25,44.29,45.89,555910,0
+BOH.US,D,20230616,000000,45.98,46.9,44.59,46.63,3094369,0
+BOH.US,D,20230620,000000,46,46.225,45.03,45.82,755741,0
+BOH.US,D,20230621,000000,45.48,45.71,44.415,44.48,550869,0
+BOH.US,D,20230622,000000,44.36,44.36,41.68,43,1144548,0
+BOH.US,D,20230623,000000,42.66,43.32,40.34,41.15,5182506,0
+BOH.US,D,20230626,000000,41.4,42.88,41.385,42.59,1253197,0
+BOH.US,D,20230627,000000,42.58,44,41.835,42.58,630389,0
+BOH.US,D,20230628,000000,42.39,42.46,41.51,42.03,445932,0
+BOH.US,D,20230629,000000,42.5,43.49,42.08,42.29,765666,0
+BOH.US,D,20230630,000000,42.68,42.75,41.21,41.23,762155,0
+BOH.US,D,20230703,000000,41.74,43.33,41.54,42.46,792814,0
+BOH.US,D,20230705,000000,41.89,42.85,41.25,42.13,710966,0
+BOH.US,D,20230706,000000,41.25,41.28,39.0216,40.62,1222614,0
+BOH.US,D,20230707,000000,40.75,42.4,40.5801,41.92,820467,0
+BOH.US,D,20230710,000000,42.16,44.06,41.6699,43.15,686938,0
+BOH.US,D,20230711,000000,42.74,44.99,42.72,44.81,956362,0
+BOH.US,D,20230712,000000,45.47,46.86,45.47,46.45,939875,0
+BOH.US,D,20230713,000000,46.58,47.34,45.545,47.27,634543,0
+BOH.US,D,20230714,000000,47.61,47.62,46.09,47.18,810777,0
+BOH.US,D,20230717,000000,46.92,48.51,46.56,48.16,658364,0
+BOH.US,D,20230718,000000,48.37,52.82,48.37,52.58,1383963,0
+BOH.US,D,20230719,000000,52.79,54.36,52.17,53.99,1420854,0
+BOH.US,D,20230720,000000,53.78,54.93,53.21,53.89,1431316,0
+BOH.US,D,20230721,000000,54.55,54.93,53.58,53.69,886178,0
+BOH.US,D,20230724,000000,54.68,57.35,53.7,57.21,1394663,0
+BOH.US,D,20230725,000000,56.64,57.73,54.22,54.83,1686262,0
+BOH.US,D,20230726,000000,55.57,57.78,55.4,57.47,1059607,0
+BOH.US,D,20230727,000000,57.68,58.6299,56.18,56.27,795777,0
+BOH.US,D,20230728,000000,57.01,58.07,56.2,57.15,499104,0
+BOH.US,D,20230731,000000,57.24,57.94,56.32,57.13,508071,0
+BOH.US,D,20230801,000000,56.76,56.76,54.75,55.51,452501,0
+BOH.US,D,20230802,000000,54.23,54.81,53.5,54.13,575052,0
+BOH.US,D,20230803,000000,53.72,54.555,52.54,53.73,503974,0
+BOH.US,D,20230804,000000,53.46,55.34,53.07,55.1,433535,0
+BOH.US,D,20230807,000000,55.04,55.72,54.675,55.56,312697,0
+BOH.US,D,20230808,000000,53.8,55.335,52.21,55.12,421175,0
+BOH.US,D,20230809,000000,54.78,55.76,54.17,54.78,491677,0
+BOH.US,D,20230810,000000,55,56.91,54.63,56.21,662442,0
+BOH.US,D,20230811,000000,55.33,57.255,55.33,56.16,380108,0
+BOH.US,D,20230814,000000,55.5,55.85,54.77,54.83,522893,0
+BOH.US,D,20230815,000000,53.32,53.85,52.17,52.2,722456,0
+BOH.US,D,20230816,000000,52.3,52.56,51.25,52.48,519939,0
+BOH.US,D,20230817,000000,52.81,54.9,52.75,54.39,724456,0
+BOH.US,D,20230818,000000,53.77,54.93,53.35,54.19,435463,0
+BOH.US,D,20230821,000000,54.28,54.28,51.8,53.18,784624,0
+BOH.US,D,20230822,000000,53.6,53.89,51.8,52.03,511306,0
+BOH.US,D,20230823,000000,52.19,53.8,51.74,53.25,328538,0
+BOH.US,D,20230824,000000,52.79,54.03,52.76,53.8,303352,0
+BOH.US,D,20230825,000000,53.93,54.2,51.86,52.02,554115,0
+BOH.US,D,20230828,000000,52.61,53.82,52.1,53.51,336548,0
+BOH.US,D,20230829,000000,53.51,54.08,52.93,54.05,304944,0
+BOH.US,D,20230830,000000,53.23,53.86,53.01,53.56,288647,0
+BOH.US,D,20230831,000000,53.34,54.05,53.17,53.74,269326,0
+BOH.US,D,20230901,000000,54.25,55.7,54.08,55.14,319907,0
+BOH.US,D,20230905,000000,54.56,54.77,52.76,52.84,369686,0
+BOH.US,D,20230906,000000,52.68,53.515,50.48,50.69,527171,0
+BOH.US,D,20230907,000000,50.33,50.63,49.51,49.75,302459,0
+BOH.US,D,20230908,000000,50.04,50.34,49.08,49.85,327629,0
+BOH.US,D,20230911,000000,49.93,50.39,48.684,48.85,400630,0
+BOH.US,D,20230912,000000,49.06,49.39,48.21,49.24,388691,0
+BOH.US,D,20230913,000000,49.12,49.12,47.7,48.92,360494,0
+BOH.US,D,20230914,000000,49.7,50.18,49.23,50.15,373418,0
+BOH.US,D,20230915,000000,49.7,51.08,49.37,50.71,1392921,0
+BOH.US,D,20230918,000000,50.51,50.64,49.51,50.27,410896,0
+BOH.US,D,20230919,000000,50.4,51.1,49.7743,50.73,338332,0
+BOH.US,D,20230920,000000,51.27,51.73,49.83,49.94,321432,0
+BOH.US,D,20230921,000000,49.49,49.78,48.72,48.95,285912,0
+BOH.US,D,20230922,000000,49,49.06,48.17,48.59,304249,0
+BOH.US,D,20230925,000000,48.42,49.075,48.14,48.47,323809,0
+BOH.US,D,20230926,000000,47.78,49.225,47.4,47.44,381075,0
+BOH.US,D,20230927,000000,47.78,48.13,46.81,47.41,418897,0
+BOH.US,D,20230928,000000,47.22,49.525,47.22,48.68,573039,0
+BOH.US,D,20230929,000000,49.25,50.61,48.75,49.69,581982,0
+BOH.US,D,20231002,000000,49.51,49.88,48.42,48.63,490368,0
+BOH.US,D,20231003,000000,48.26,48.31,46.705,46.94,382409,0
+BOH.US,D,20231004,000000,46.82,47.495,45.92,47.26,322739,0
+BOH.US,D,20231005,000000,47.14,48.56,46.88,48.17,402364,0
+BOH.US,D,20231006,000000,47.26,48.685,46.44,48.15,444115,0
+BOH.US,D,20231009,000000,47.49,48.86,47.43,48.6,335504,0
+BOH.US,D,20231010,000000,49.24,50.69,48.7525,49.86,402170,0
+BOH.US,D,20231011,000000,50.29,51.23,49.42,50.26,323030,0
+BOH.US,D,20231012,000000,50.56,50.56,49.24,49.58,315687,0
+BOH.US,D,20231013,000000,49.97,50.06,48.2,48.48,379005,0
+BOH.US,D,20231016,000000,49.05,50.76,49.05,50.08,522158,0
+BOH.US,D,20231017,000000,49.5,51.75,49.5,51.07,562402,0
+BOH.US,D,20231018,000000,50.38,50.51,48.73,48.98,444752,0
+BOH.US,D,20231019,000000,49.14,49.64,47.81,48.01,466852,0
+BOH.US,D,20231020,000000,47.7,47.7,45.555,45.69,777476,0
+BOH.US,D,20231023,000000,48,49.665,46.98,47.78,1068623,0
+BOH.US,D,20231024,000000,48.62,48.715,47.2721,48.13,499077,0
+BOH.US,D,20231025,000000,47.79,47.79,46.31,47.15,405196,0
+BOH.US,D,20231026,000000,47.75,48.97,47.15,48.81,416876,0
+BOH.US,D,20231027,000000,48.91,48.91,47.34,48.55,436235,0
+BOH.US,D,20231030,000000,49.32,49.925,49.085,49.36,401332,0
+BOH.US,D,20231031,000000,49.44,49.81,48.835,49.39,243899,0
+BOH.US,D,20231101,000000,49.78,50.6,48.84,50.54,385311,0
+BOH.US,D,20231102,000000,51.5,53.59,51.07,53.16,622487,0
+BOH.US,D,20231103,000000,54.82,56.77,54.01,55.78,801655,0
+BOH.US,D,20231106,000000,55.52,56.49,54.17,54.57,458288,0
+BOH.US,D,20231107,000000,54.43,54.5,53.3,53.32,263522,0
+BOH.US,D,20231108,000000,53.17,53.22,52.275,52.76,289794,0
+BOH.US,D,20231109,000000,52.6,53.185,51.79,52.46,480714,0
+BOH.US,D,20231110,000000,52.86,53.08,51.24,52.06,290580,0
+BOH.US,D,20231113,000000,51.75,53.055,51.18,52.66,363909,0
+BOH.US,D,20231114,000000,54.98,58.27,54.765,56.76,705143,0
+BOH.US,D,20231115,000000,56.8,58.43,56.8,57.15,413408,0
+BOH.US,D,20231116,000000,56.97,56.97,55.52,56.16,255452,0
+BOH.US,D,20231117,000000,56.87,57.17,55.995,56.81,293719,0
+BOH.US,D,20231120,000000,57.03,57.26,56,56.81,268261,0
+BOH.US,D,20231121,000000,56.21,56.58,55.265,55.31,203747,0
+BOH.US,D,20231122,000000,56.27,56.49,55.11,55.6,271611,0
+BOH.US,D,20231124,000000,55.7,56.34,55.565,55.93,112690,0
+BOH.US,D,20231127,000000,55.53,56.22,55.01,56.21,319849,0
+BOH.US,D,20231128,000000,55.99,56.64,55.18,56.64,304781,0
+BOH.US,D,20231129,000000,56.5,59.5,56.5,57.8,710206,0
+BOH.US,D,20231130,000000,58,58.735,57.09,58.07,390865,0
+BOH.US,D,20231201,000000,57.83,62.66,57.31,62.6,682301,0
+BOH.US,D,20231204,000000,61.98,64.17,61.98,63.75,404745,0
+BOH.US,D,20231205,000000,63.3,63.5,62.28,62.76,505655,0
+BOH.US,D,20231206,000000,63.67,65.3,62.48,62.85,349896,0
+BOH.US,D,20231207,000000,63.41,65.6,62.93,65.44,324445,0
+BOH.US,D,20231208,000000,65.19,66.6,64.74,65.68,255432,0
+BOH.US,D,20231211,000000,65.27,65.89,65.04,65.6,360184,0
+BOH.US,D,20231212,000000,65.75,65.99,64.83,65.69,429903,0
+BOH.US,D,20231213,000000,65.93,70.67,65.05,70.54,671671,0
+BOH.US,D,20231214,000000,72.87,75.19,72.11,74.46,916284,0
+BOH.US,D,20231215,000000,74.13,74.16,72.09,72.87,2130366,0
+BOH.US,D,20231218,000000,73.68,73.68,71.4,72.01,431206,0
+BOH.US,D,20231219,000000,72.3,73.97,72.065,73.18,376276,0
+BOH.US,D,20231220,000000,72.9,74.17,71.35,71.54,417080,0
+BOH.US,D,20231221,000000,72.31,72.85,71.755,72.44,291840,0
+BOH.US,D,20231222,000000,72.98,73.8558,72.58,72.67,220459,0
+BOH.US,D,20231226,000000,72.85,74.7,72.725,74.29,220102,0
+BOH.US,D,20231227,000000,74.23,74.6999,73.73,74.3,388877,0
+BOH.US,D,20231228,000000,73.49,74.65,73.36,73.96,189333,0
+BOH.US,D,20231229,000000,73.6,73.95,72.37,72.46,299527,0
+BOH.US,D,20240102,000000,71.47,73.73,71.1,72.56,238573,0
+BOH.US,D,20240103,000000,71.33,71.34,68.76,69.82,375042,0
+BOH.US,D,20240104,000000,69.68,70.71,69.66,69.84,295394,0
+BOH.US,D,20240105,000000,68.93,70.8499,68.93,70.44,291369,0
+BOH.US,D,20240108,000000,70.07,70.75,69.98,70.38,267328,0
+BOH.US,D,20240109,000000,69.73,70.63,69.15,70.3,278308,0
+BOH.US,D,20240110,000000,70,70.49,69.02,69.37,448216,0
+BOH.US,D,20240111,000000,68.74,68.77,66.85,68.63,520605,0
+BOH.US,D,20240112,000000,69.44,69.75,67.595,68.29,306292,0
+BOH.US,D,20240116,000000,67.06,68.57,66.8,66.96,253727,0
+BOH.US,D,20240117,000000,65.39,67.18,64.9706,66.42,249673,0
+BOH.US,D,20240118,000000,66.95,67.52,66.07,67.02,269408,0
+BOH.US,D,20240119,000000,67.09,68.23,66.15,68.2,356209,0
+BOH.US,D,20240122,000000,66.49,69.41,66.2716,68.19,746660,0
+BOH.US,D,20240123,000000,67.89,68.205,64.5,64.53,742277,0
+BOH.US,D,20240124,000000,65.49,66.52,63.29,63.46,878433,0
+BOH.US,D,20240125,000000,64.44,65.295,62.61,64.82,784605,0
+BOH.US,D,20240126,000000,65.09,66.34,64.525,64.8,292130,0
+BOH.US,D,20240129,000000,65.07,66.74,64.62,66.7,394519,0
+BOH.US,D,20240130,000000,66.05,66.695,65.74,66.01,250440,0
+BOH.US,D,20240131,000000,63.5,66.56,62.85,63.23,426026,0
+BOH.US,D,20240201,000000,63.7,64.26,59.99,62.27,455039,0
+BOH.US,D,20240202,000000,60.79,62.71,60.36,61.91,716803,0
+BOH.US,D,20240205,000000,61.05,61.58,59.81,60.98,439251,0
+BOH.US,D,20240206,000000,60.98,61.59,60.14,60.44,328164,0
+BOH.US,D,20240207,000000,60.84,61.065,58.96,60.29,361987,0
+BOH.US,D,20240208,000000,60,61.13,59.96,61.12,316887,0
+BOH.US,D,20240209,000000,61.31,62.2,60.64,61.72,471395,0
+BOH.US,D,20240212,000000,61.65,63.01,61.49,61.87,298066,0
+BOH.US,D,20240213,000000,59.48,60.11,58.435,59.86,460254,0
+BOH.US,D,20240214,000000,60.89,61.36,59.65,60.64,265816,0
+BOH.US,D,20240215,000000,61.13,63.5,61.01,63.09,331936,0
+BOH.US,D,20240216,000000,61.87,63.015,61.6,62.48,237258,0
+BOH.US,D,20240220,000000,61.39,62.38,61.39,61.73,218017,0
+BOH.US,D,20240221,000000,61.68,61.81,61.055,61.38,258713,0
+BOH.US,D,20240222,000000,61,61.763,60.88,61.45,250369,0
+BOH.US,D,20240223,000000,61.32,61.88,60.65,61.2,136781,0
+BOH.US,D,20240226,000000,60.79,61.64,60.01,60.44,163923,0
+BOH.US,D,20240227,000000,60.98,61.46,60.03,60.3,217757,0
+BOH.US,D,20240228,000000,58.95,59.75,58.5,58.52,369758,0
+BOH.US,D,20240229,000000,59.66,60.66,59.23,60.28,376228,0
+BOH.US,D,20240301,000000,59.76,60.2,58.38,60.13,217089,0
+BOH.US,D,20240304,000000,60.91,61.73,59.835,60.17,325384,0
+BOH.US,D,20240305,000000,59.93,63.615,59.93,63.24,406357,0
+BOH.US,D,20240306,000000,63.16,64.29,61.82,62.5,413381,0
+BOH.US,D,20240307,000000,63.33,63.77,62.7,63.19,251940,0
+BOH.US,D,20240308,000000,63.3,64.35,62.44,62.76,300190,0
+BOH.US,D,20240311,000000,62.8,63.33,62.075,62.23,298925,0
+BOH.US,D,20240312,000000,62.11,62.5662,60.871,61.47,253680,0
+BOH.US,D,20240313,000000,61.3,62.43,61.12,61.36,200870,0
+BOH.US,D,20240314,000000,60.7,60.815,59.04,59.4,272852,0
+BOH.US,D,20240315,000000,59.14,60.47,59.14,59.3,1080443,0
+BOH.US,D,20240318,000000,59.14,59.63,58.6,59.36,305556,0
+BOH.US,D,20240319,000000,59.1,60.28,59.1,59.44,252565,0
+BOH.US,D,20240320,000000,59.1,61.78,59.1,61.15,288581,0
+BOH.US,D,20240321,000000,61.65,62.66,61.26,62.03,255817,0
+BOH.US,D,20240322,000000,62.32,62.32,60.05,60.1,195795,0
+BOH.US,D,20240325,000000,60.35,61.3,60.35,60.46,148810,0
+BOH.US,D,20240326,000000,61.11,61.11,59.93,59.96,148941,0
+BOH.US,D,20240327,000000,60.51,62.41,60.3737,62.4,260744,0
+BOH.US,D,20240328,000000,62.32,62.995,61.99,62.39,268979,0
+BOH.US,D,20240401,000000,62.53,62.53,60.68,60.91,179354,0
+BOH.US,D,20240402,000000,60.31,60.31,59.3218,59.86,220269,0
+BOH.US,D,20240403,000000,59.42,60.17,59.42,59.66,178018,0
+BOH.US,D,20240404,000000,60.61,61.45,59.5,59.79,161266,0
+BOH.US,D,20240405,000000,59.42,60.21,59.24,59.32,204504,0
+BOH.US,D,20240408,000000,59.99,61.245,59.62,61.02,198905,0
+BOH.US,D,20240409,000000,61.21,62.38,60.595,62.09,193939,0
+BOH.US,D,20240410,000000,59.99,60.01,58.375,59.14,350832,0
+BOH.US,D,20240411,000000,59.59,59.59,58.35,58.57,423644,0
+BOH.US,D,20240412,000000,58.01,58.54,57.57,58.28,195916,0
+BOH.US,D,20240415,000000,58.43,59.45,57.42,58.36,333764,0
+BOH.US,D,20240416,000000,57.83,58.165,56.48,56.56,478287,0
+BOH.US,D,20240417,000000,57.13,57.53,56.25,56.25,280825,0
+BOH.US,D,20240418,000000,56.29,57.09,56,56.38,237552,0
+BOH.US,D,20240419,000000,56.17,58.68,56.17,58.42,448509,0
+BOH.US,D,20240422,000000,57.71,59.295,56.02,58.41,804657,0
+BOH.US,D,20240423,000000,57.19,58.705,57.19,58.2,334519,0
+BOH.US,D,20240424,000000,57.59,58.795,57.58,58.67,186660,0
+BOH.US,D,20240425,000000,58.24,59.15,57.29,59.11,343690,0
+BOH.US,D,20240426,000000,58.98,59.68,58.43,58.63,201933,0
+BOH.US,D,20240429,000000,58.6,58.62,57.55,57.69,237011,0
+BOH.US,D,20240430,000000,57.05,57.89,56.62,56.69,273755,0
+BOH.US,D,20240501,000000,57.41,59.2,56.7801,58,289707,0
+BOH.US,D,20240502,000000,58.58,58.805,57.64,58.49,234937,0
+BOH.US,D,20240503,000000,59.33,59.865,58.42,58.86,206479,0
+BOH.US,D,20240506,000000,59.29,59.69,59.09,59.25,234125,0
+BOH.US,D,20240507,000000,59.34,59.765,58.88,58.91,181113,0
+BOH.US,D,20240508,000000,58.52,59.5,58.52,59.2,170563,0
+BOH.US,D,20240509,000000,59.17,59.73,58.95,59.46,173514,0
+BOH.US,D,20240510,000000,59.56,59.92,58.64,59.46,139756,0
+BOH.US,D,20240513,000000,59.83,59.98,59.38,59.38,173802,0
+BOH.US,D,20240514,000000,60.08,60.36,59.3756,60.06,201636,0
+BOH.US,D,20240515,000000,60.74,61.17,59.55,59.94,185870,0
+BOH.US,D,20240516,000000,59.74,59.945,59.5,59.52,152614,0
+BOH.US,D,20240517,000000,59.72,60.28,59.591,59.82,164312,0
+BOH.US,D,20240520,000000,59.69,59.745,58.85,58.89,208884,0
+BOH.US,D,20240521,000000,58.85,59.33,58.645,58.78,143866,0
+BOH.US,D,20240522,000000,58.6,58.82,57.74,58.24,238611,0
+BOH.US,D,20240523,000000,58.33,58.365,56.6375,56.94,187030,0
+BOH.US,D,20240524,000000,57.33,57.33,56.68,56.86,189519,0
+BOH.US,D,20240528,000000,56.96,57.0729,56.16,56.42,209402,0
+BOH.US,D,20240529,000000,55.31,56.42,54.5,56.36,308211,0
+BOH.US,D,20240530,000000,57.26,58.18,56.62,58.07,379147,0
+BOH.US,D,20240531,000000,57.58,58.17,56.95,57.74,248337,0
+BOH.US,D,20240603,000000,58.15,58.15,56.525,56.9,287015,0
+BOH.US,D,20240604,000000,56.07,56.58,55.815,56.02,202915,0
+BOH.US,D,20240605,000000,56.54,56.7,55.73,56.54,164987,0
+BOH.US,D,20240606,000000,56.72,57.29,56.13,57.12,223649,0
+BOH.US,D,20240607,000000,56.21,57,56.21,56.9,219091,0
+BOH.US,D,20240610,000000,56.11,56.94,55.21,55.49,282220,0
+BOH.US,D,20240611,000000,54.98,55.74,54.98,55.09,313693,0
+BOH.US,D,20240612,000000,56.93,58.08,56.5,57.11,388657,0
+BOH.US,D,20240613,000000,56.86,57.33,55.89,56.59,285514,0
+BOH.US,D,20240614,000000,55.77,56.23,55.41,55.94,324564,0
+BOH.US,D,20240617,000000,55.65,57.28,55.3,57.09,346693,0
+BOH.US,D,20240618,000000,56.71,57.98,56.71,57.44,529044,0
+BOH.US,D,20240620,000000,57.5,57.5,55.62,56.45,485078,0
+BOH.US,D,20240621,000000,56.18,56.5,55.4325,56.01,1036885,0
+BOH.US,D,20240624,000000,56.18,57.94,56.04,57.56,407662,0
+BOH.US,D,20240625,000000,57.23,57.29,56.32,56.34,256979,0
+BOH.US,D,20240626,000000,55.99,56.68,55.5778,56.56,208729,0
+BOH.US,D,20240627,000000,56.26,57.28,55.711,57.11,225802,0
+BOH.US,D,20240628,000000,57.53,58.6,56.99,57.21,517872,0
+BOH.US,D,20240701,000000,57.26,58.08,57.21,57.51,485880,0
+BOH.US,D,20240702,000000,57.43,58.09,56.8901,57.9,208329,0
+BOH.US,D,20240703,000000,58.37,58.37,57.03,57.04,150258,0
+BOH.US,D,20240705,000000,56.93,57.02,56.03,56.3,176167,0
+BOH.US,D,20240708,000000,56.81,57.02,56.02,56.24,139021,0
+BOH.US,D,20240709,000000,56,57.21,55.7475,57.08,152524,0
+BOH.US,D,20240710,000000,57,57.83,56.86,57.74,240268,0
+BOH.US,D,20240711,000000,59.13,60.415,58.48,59.94,664905,0
+BOH.US,D,20240712,000000,60.31,61.16,59.57,60.86,315389,0
+BOH.US,D,20240715,000000,61.79,63.55,61.49,62.99,351661,0
+BOH.US,D,20240716,000000,63.61,66.6,63.48,66.24,453789,0
+BOH.US,D,20240717,000000,65.57,68.29,65.53,67.97,498443,0
+BOH.US,D,20240718,000000,67.17,69.015,66.28,66.91,410739,0
+BOH.US,D,20240719,000000,66.72,68.15,66.57,67.29,447851,0
+BOH.US,D,20240722,000000,66.69,69.34,64.32,68.33,581556,0
+BOH.US,D,20240723,000000,67.73,69.375,67.59,68.34,430638,0
+BOH.US,D,20240724,000000,67.8,68.74,66.22,66.29,355318,0
+BOH.US,D,20240725,000000,66.43,69.27,66.39,68.64,370448,0
+BOH.US,D,20240726,000000,69.38,69.96,68.7001,69.13,280250,0
+BOH.US,D,20240729,000000,68.98,69,66.61,66.89,378640,0
+BOH.US,D,20240730,000000,67.4,68.92,66.966,68.86,321598,0
+BOH.US,D,20240731,000000,68.95,70.44,68.07,68.59,424021,0
+BOH.US,D,20240801,000000,68.45,68.57,65.15,65.78,436723,0
+BOH.US,D,20240802,000000,63.43,64.76,62.67,64.62,383438,0
+BOH.US,D,20240805,000000,62.33,65.55,61.17,65.06,484547,0
+BOH.US,D,20240806,000000,65.03,66.17,64.66,65.04,307639,0
+BOH.US,D,20240807,000000,65.9,66.205,64.38,65,280342,0
+BOH.US,D,20240808,000000,65.76,66,65,65.93,257716,0
+BOH.US,D,20240809,000000,65.85,66.17,65.19,65.79,240365,0
+BOH.US,D,20240812,000000,63.95,65.92,62.61,63.45,411236,0
+BOH.US,D,20240813,000000,64.33,64.59,62.87,64.43,232282,0
+BOH.US,D,20240814,000000,64.66,64.695,63.27,63.46,204347,0
+BOH.US,D,20240815,000000,64.82,65.87,64.41,64.48,244287,0
+BOH.US,D,20240816,000000,64.48,65.7,64.415,65.32,195826,0
+BOH.US,D,20240819,000000,65.33,66.05,65.05,65.97,155311,0
+BOH.US,D,20240820,000000,65.53,65.53,64.02,64.06,150779,0
+BOH.US,D,20240821,000000,64.4,64.88,63.805,64.62,215938,0
+BOH.US,D,20240822,000000,64.7,65.34,64.25,64.39,218549,0
+BOH.US,D,20240823,000000,65,68.72,64.363,67.86,486352,0
+BOH.US,D,20240826,000000,68.35,69.15,67.63,68.18,260139,0
+BOH.US,D,20240827,000000,67.74,67.825,65.63,66.51,431875,0
+BOH.US,D,20240828,000000,66.26,68.12,66.26,67.04,178216,0
+BOH.US,D,20240829,000000,67.68,67.9299,66.02,67.08,215773,0
+BOH.US,D,20240830,000000,66.79,66.955,65.73,66.37,205093,0
+BOH.US,D,20240903,000000,65.82,66.51,65.2,65.69,287089,0
+BOH.US,D,20240904,000000,65.34,66.1,64.77,65.38,191624,0
+BOH.US,D,20240905,000000,66,66.145,64.87,64.99,187200,0
+BOH.US,D,20240906,000000,65.2,65.34,63.38,64.23,223243,0
+BOH.US,D,20240909,000000,64.18,64.26,63.29,63.66,293741,0
+BOH.US,D,20240910,000000,63.78,63.78,62.28,63.55,261184,0
+BOH.US,D,20240911,000000,62.84,62.92,61.09,62.68,222956,0
+BOH.US,D,20240912,000000,62.79,63.16,62.015,62.95,283013,0
+BOH.US,D,20240913,000000,63.86,64.51,63.715,64.47,252023,0
+BOH.US,D,20240916,000000,64.58,65.17,63.54,64.51,284104,0
+BOH.US,D,20240917,000000,64.88,66.33,64.36,64.88,347370,0
+BOH.US,D,20240918,000000,65.24,66.31,63.96,64.85,506761,0
+BOH.US,D,20240919,000000,66.55,66.7,64.87,65.99,439131,0
+BOH.US,D,20240920,000000,65.75,66.0323,63.85,63.93,979081,0
+BOH.US,D,20240923,000000,64.42,64.63,63.54,64.51,440227,0
+BOH.US,D,20240924,000000,64.41,64.665,62.93,63.13,218307,0
+BOH.US,D,20240925,000000,63.13,63.17,62.02,62.06,268675,0
+BOH.US,D,20240926,000000,63.03,63.27,62.15,62.9,235827,0
+BOH.US,D,20240927,000000,63.72,63.85,62.35,62.43,188360,0
+BOH.US,D,20240930,000000,62.33,63.43,62.13,62.77,181095,0
+BOH.US,D,20241001,000000,62.39,62.39,60.58,61.29,226318,0
+BOH.US,D,20241002,000000,62.95,62.95,61.57,62,342816,0
+BOH.US,D,20241003,000000,61.82,62.64,61.3475,62.63,225216,0
+BOH.US,D,20241004,000000,63.71,64.195,62.88,63.6,367911,0
+BOH.US,D,20241007,000000,63.19,63.55,62.39,62.84,186605,0
+BOH.US,D,20241008,000000,63.14,63.46,62.46,62.86,349444,0
+BOH.US,D,20241009,000000,62.76,64.32,62.7,63.93,318162,0
+BOH.US,D,20241010,000000,63.32,64.28,62.9,64.25,295504,0
+BOH.US,D,20241011,000000,64.85,67.03,64.76,66.45,364876,0
+BOH.US,D,20241014,000000,66.31,67.19,65.73,66.76,288978,0
+BOH.US,D,20241015,000000,67.14,68.3325,66.45,67.07,354526,0
+BOH.US,D,20241016,000000,67.74,68.92,67.54,67.72,268040,0
+BOH.US,D,20241017,000000,67.58,68.24,67.1,68.18,345430,0
+BOH.US,D,20241018,000000,68.19,68.19,66.75,67.03,307934,0
+BOH.US,D,20241021,000000,67.13,67.13,64.65,64.83,267216,0
+BOH.US,D,20241022,000000,65.02,65.4,64.745,65.32,266279,0
+BOH.US,D,20241023,000000,65.28,65.54,64.295,64.92,261956,0
+BOH.US,D,20241024,000000,65,66.79,64.391,66.67,534266,0
+BOH.US,D,20241025,000000,66.93,67.39,65.935,66.03,462616,0
+BOH.US,D,20241028,000000,68,72.68,67.455,72.37,749069,0
+BOH.US,D,20241029,000000,72.63,73.36,71.82,72.79,399811,0
+BOH.US,D,20241030,000000,72.67,74.06,72.02,72.25,330424,0
+BOH.US,D,20241031,000000,72.36,73.2,72.02,72.23,423488,0
+BOH.US,D,20241101,000000,72.66,73.045,72.04,72.37,304787,0
+BOH.US,D,20241104,000000,71.84,72.49,71.4,71.65,408637,0
+BOH.US,D,20241105,000000,72.05,73.35,71.77,73.18,330942,0
+BOH.US,D,20241106,000000,78.36,81.39,76.74,80.01,865534,0
+BOH.US,D,20241107,000000,79.39,79.99,77.25,77.59,559610,0
+BOH.US,D,20241108,000000,78.01,78.5125,77.26,77.69,330395,0
+BOH.US,D,20241111,000000,78.99,81.45,78.37,80.02,411341,0
+BOH.US,D,20241112,000000,80.09,81.23,78.63,78.85,247299,0
+BOH.US,D,20241113,000000,79.435,80.39,77.75,77.77,233654,0
+BOH.US,D,20241114,000000,78.2,78.61,76.78,77.29,196083,0
+BOH.US,D,20241115,000000,77.42,77.97,76.5,77.59,250990,0
+BOH.US,D,20241118,000000,77.69,78.25,77.12,77.17,243766,0
+BOH.US,D,20241119,000000,76.32,77.28,76.06,77.07,274754,0
+BOH.US,D,20241120,000000,77.205,77.205,75.9,76.43,168212,0
+BOH.US,D,20241121,000000,76.43,78.8,76.34,77.95,236793,0
+BOH.US,D,20241122,000000,78.145,80.38,78.145,80.28,305146,0
+BOH.US,D,20241125,000000,80.85,82.7,80.35,80.51,864343,0
+BOH.US,D,20241126,000000,80.445,80.925,79.3809,79.81,297255,0
+BOH.US,D,20241127,000000,80.81,81.42,80.08,80.35,285973,0
+BOH.US,D,20241129,000000,80.59,80.59,78.36,78.98,120907,0
+BOH.US,D,20241202,000000,78.56,79.42,77.7,78.67,255872,0
+BOH.US,D,20241203,000000,78.915,79.25,77.965,78.27,217959,0
+BOH.US,D,20241204,000000,78.62,78.77,77,78,229362,0
+BOH.US,D,20241205,000000,78.49,79,76.46,76.55,204733,0
+BOH.US,D,20241206,000000,77.25,77.43,75.89,76.42,230001,0
+BOH.US,D,20241209,000000,76.785,77.29,75.575,75.77,235875,0
+BOH.US,D,20241210,000000,76.14,76.96,74.871,75.39,380438,0
+BOH.US,D,20241211,000000,75.66,76.96,75.27,75.31,489465,0
+BOH.US,D,20241212,000000,75.46,76.25,74.535,74.71,449624,0
+BOH.US,D,20241213,000000,74.4,74.7,73.145,74.08,320740,0
+BOH.US,D,20241216,000000,74.135,74.6,73.64,74.25,371363,0
+BOH.US,D,20241217,000000,74.12,74.57,72.8,73.03,461120,0
+BOH.US,D,20241218,000000,73.195,74.4,69.38,69.67,531778,0
+BOH.US,D,20241219,000000,70.84,71.01,68.09,68.21,346714,0
+BOH.US,D,20241220,000000,67.52,70.27,67.52,69.45,922720,0
+BOH.US,D,20241223,000000,68.905,69.91,68.8,69.75,320262,0
+BOH.US,D,20241224,000000,69.99,70.53,69.385,70.53,112674,0
+BOH.US,D,20241226,000000,70.305,71.82,69.8,71.65,250032,0
+BOH.US,D,20241227,000000,71.36,71.68,69.9,70.39,309019,0
+BOH.US,D,20241230,000000,70.045,71.65,69.05,71.44,495750,0
+BOH.US,D,20241231,000000,71.91,72.02,70.35,71.24,329550,0
+BOH.US,D,20250102,000000,71.5095,71.93,69.95,70.05,336304,0
+BOH.US,D,20250103,000000,70.39,71.93,69.545,71.91,327033,0
+BOH.US,D,20250106,000000,72,72.83,70.92,71.24,461500,0
+BOH.US,D,20250107,000000,72,72,68.645,69.6,414110,0
+BOH.US,D,20250108,000000,68.94,69.63,68.46,69.32,300737,0
+BOH.US,D,20250110,000000,67.51,68.0503,66.5328,67.39,653616,0
+BOH.US,D,20250113,000000,67.21,68.9,67.08,68.59,539421,0
+BOH.US,D,20250114,000000,69.43,70.38,68.97,70.17,398280,0
+BOH.US,D,20250115,000000,72.16,72.6,70.87,71.3,368210,0
+BOH.US,D,20250116,000000,70.54,71.14,69.735,70.87,371658,0
+BOH.US,D,20250117,000000,71.32,71.745,70.55,71.22,355140,0
+BOH.US,D,20250121,000000,71.77,72.355,71.27,71.46,297758,0
+BOH.US,D,20250122,000000,71.14,71.58,70.64,71.11,340574,0
+BOH.US,D,20250123,000000,70.98,72.165,70.6665,71.12,461402,0
+BOH.US,D,20250124,000000,70.9,71.65,70.28,71.11,475659,0
+BOH.US,D,20250127,000000,71.365,74.54,70.3681,74.15,1004972,0
+BOH.US,D,20250128,000000,74.15,75.9238,74.04,75.47,700244,0
+BOH.US,D,20250129,000000,74.73,75.68,74.14,74.3,519396,0
+BOH.US,D,20250130,000000,74.605,75.55,74.17,74.71,361516,0
+BOH.US,D,20250131,000000,74.99,75.16,73.87,74.51,309651,0
+BOH.US,D,20250203,000000,72.635,74.48,71.89,73.24,288341,0
+BOH.US,D,20250204,000000,73.4,75.245,73.24,75.11,366139,0
+BOH.US,D,20250205,000000,75.35,75.74,74.191,75.44,228717,0
+BOH.US,D,20250206,000000,75.39,76,74.82,75.81,360241,0
+BOH.US,D,20250207,000000,75.74,75.74,74.48,75.12,270870,0
+BOH.US,D,20250210,000000,75.205,75.31,73.68,73.78,309228,0
+BOH.US,D,20250211,000000,73.495,74.71,73.35,74.65,269757,0
+BOH.US,D,20250212,000000,73.465,73.55,72.395,72.66,383612,0
+BOH.US,D,20250213,000000,73.028,73.06,72.24,72.66,181841,0
+BOH.US,D,20250214,000000,73.44,74.2088,72.62,72.87,199854,0
+BOH.US,D,20250218,000000,72.63,74.13,72.62,73.54,259860,0
+BOH.US,D,20250219,000000,72.8118,73.81,72.64,73.16,262614,0
+BOH.US,D,20250220,000000,73.09,73.135,71.62,72.6,370306,0
+BOH.US,D,20250221,000000,73.275,73.36,70.68,70.85,303487,0
+BOH.US,D,20250224,000000,71.01,71.295,70.12,70.23,286685,0
+BOH.US,D,20250225,000000,70.405,71.71,70.405,70.92,286428,0
+BOH.US,D,20250226,000000,71.035,71.325,70.22,70.97,368265,0
+BOH.US,D,20250227,000000,71.065,71.84,70.87,71.47,262407,0
+BOH.US,D,20250228,000000,71.54,72.58,71.34,72.22,474454,0
+BOH.US,D,20250303,000000,72.345,74.15,71.55,72.01,517210,0
+BOH.US,D,20250304,000000,70.71,71.77,69.35,69.65,560528,0
+BOH.US,D,20250305,000000,70.25,70.25,68.46,69.5,505441,0
+BOH.US,D,20250306,000000,68.78,69.56,68.0129,69.05,395846,0
+BOH.US,D,20250307,000000,68.645,70.18,67.94,69.63,357821,0
+BOH.US,D,20250310,000000,68.84,70.88,68.26,68.53,913842,0
+BOH.US,D,20250311,000000,68.5661,69.105,66.97,67.34,560833,0
+BOH.US,D,20250312,000000,67.88,68.1859,66.325,66.51,554679,0
+BOH.US,D,20250313,000000,66.779,67.355,65.82,65.97,408776,0
+BOH.US,D,20250314,000000,66.09,68.14,65.9941,68.1,368682,0
+BOH.US,D,20250317,000000,68,69.35,67.75,68.77,567295,0
+BOH.US,D,20250318,000000,68.125,68.9,67.4,68.26,392669,0
+BOH.US,D,20250319,000000,68.3757,68.89,67.5,68.07,466957,0
+BOH.US,D,20250320,000000,67.53,69.025,67.12,68.26,594941,0
+BOH.US,D,20250321,000000,68.045,68.78,67.31,68.44,2866540,0
+BOH.US,D,20250324,000000,69.085,70.38,68.47,70.21,536765,0
+BOH.US,D,20250325,000000,69.98,70.63,69.145,69.73,337824,0
+BOH.US,D,20250326,000000,69.93,70.95,69.84,70.18,446476,0
+BOH.US,D,20250327,000000,70.035,70.475,69.095,69.79,291181,0
+BOH.US,D,20250328,000000,69.615,70.33,67.935,68.55,254811,0
+BOH.US,D,20250331,000000,67.655,69.385,67.34,68.97,273440,0
+BOH.US,D,20250401,000000,68.675,68.75,67.61,68.47,259629,0
+BOH.US,D,20250402,000000,67.725,69.51,67.725,69.5,244864,0
+BOH.US,D,20250403,000000,65.96,66.85,64.87,64.91,689618,0
+BOH.US,D,20250404,000000,62.14,63.05,60.275,61.5,766302,0
+BOH.US,D,20250407,000000,59.645,64.35,58.45,60.87,699193,0
+BOH.US,D,20250408,000000,62.63,63.1,59.315,60.02,772963,0
+BOH.US,D,20250409,000000,59.44,64.05,57.445,63.18,832702,0
+BOH.US,D,20250410,000000,61.63,61.87,59.28,60.42,875960,0
+BOH.US,D,20250411,000000,59.875,62.06,58.86,61.25,505087,0
+BOH.US,D,20250414,000000,62.03,62.43,60.41,62.1,543292,0
+BOH.US,D,20250415,000000,62.535,63.89,62.23,63.33,353836,0
+BOH.US,D,20250416,000000,63.385,64.42,63.1701,64.23,682517,0
+BOH.US,D,20250417,000000,64.135,65.39,64.01,65.01,666068,0
+BOH.US,D,20250421,000000,65.005,66.22,63.5125,64.38,675272,0
+BOH.US,D,20250422,000000,65.7,66.9,65.05,66.81,468200,0
+BOH.US,D,20250423,000000,68,69.14,66.075,66.57,495234,0
+BOH.US,D,20250424,000000,65.94,66.52,65.29,66.34,571559,0
+BOH.US,D,20250425,000000,65.62,66.23,65.47,65.92,314947,0
+BOH.US,D,20250428,000000,65.88,66.57,65.58,66.45,551589,0
+BOH.US,D,20250429,000000,66.54,66.81,65.13,66.79,399100,0
+BOH.US,D,20250430,000000,66.205,66.63,65.28,66.11,313650,0
+BOH.US,D,20250501,000000,66.03,67.835,65.555,67.15,370866,0
+BOH.US,D,20250502,000000,67.94,68.475,67.16,68.34,250074,0
+BOH.US,D,20250505,000000,66.88,69.3,66.88,68.25,315896,0
+BOH.US,D,20250506,000000,67.54,68.53,66.7704,67.81,245747,0
+BOH.US,D,20250507,000000,68.385,68.725,66.48,66.93,594332,0
+BOH.US,D,20250508,000000,67.385,68.89,67.13,68.4,403963,0
+BOH.US,D,20250509,000000,68.52,68.78,67.74,68.06,569795,0
+BOH.US,D,20250512,000000,69.92,71.35,69.92,70.83,442874,0
+BOH.US,D,20250513,000000,70.96,71.08,69.63,70.44,288796,0
+BOH.US,D,20250514,000000,70.17,70.325,69.38,69.54,285579,0
+BOH.US,D,20250515,000000,69.05,70.25,69.01,70.05,253000,0
+BOH.US,D,20250516,000000,69.645,70.16,69.02,70,352592,0
+BOH.US,D,20250519,000000,69.33,70,69.2,69.83,245024,0
+BOH.US,D,20250520,000000,69.44,70.09,69.39,69.51,218678,0
+BOH.US,D,20250521,000000,68.52,69.2025,67.31,67.39,234042,0
+BOH.US,D,20250522,000000,66.84,68.68,66.83,67.61,475771,0
+BOH.US,D,20250523,000000,66.53,67.105,66.11,66.89,412610,0
+BOH.US,D,20250527,000000,67.37,67.93,66.71,67.93,204334,0
+BOH.US,D,20250528,000000,67.95,68.22,66.67,66.71,251221,0
+BOH.US,D,20250529,000000,66.76,67.47,66.25,67.45,345364,0
+BOH.US,D,20250530,000000,66.335,66.87,66,66.51,261057,0
+BOH.US,D,20250602,000000,66.21,66.565,65.06,65.87,409048,0
+BOH.US,D,20250603,000000,65.625,66.78,65.3105,66.51,286404,0
+BOH.US,D,20250604,000000,66.515,66.595,65.61,65.96,376999,0
+BOH.US,D,20250605,000000,66.105,66.205,65.39,65.9,229314,0
+BOH.US,D,20250606,000000,67.3741,67.3741,66.32,66.95,242951,0
+BOH.US,D,20250609,000000,66.73,68.37,66.73,67.68,294893,0
+BOH.US,D,20250610,000000,67.72,69.01,67.71,68.26,205013,0
+BOH.US,D,20250611,000000,68.5,68.87,67.115,67.25,243903,0
+BOH.US,D,20250612,000000,66.49,67,66.2,66.77,206399,0
+BOH.US,D,20250613,000000,65.8265,66,64.965,65.36,287084,0
+BOH.US,D,20250616,000000,66.005,66.4,65,65.15,294639,0
+BOH.US,D,20250617,000000,64.75,65.4,64.36,64.68,213798,0
+BOH.US,D,20250618,000000,64.5,65.665,64.3,65.22,195687,0
+BOH.US,D,20250620,000000,65.525,65.91,64.95,65.1,476228,0
+BOH.US,D,20250623,000000,64.81,66.82,64.81,66.77,305444,0
+BOH.US,D,20250624,000000,67.28,68.24,67.04,67.08,258057,0
+BOH.US,D,20250625,000000,66.99,67.185,66.66,66.88,211631,0
+BOH.US,D,20250626,000000,67.05,68.48,67.05,68.41,294519,0
+BOH.US,D,20250627,000000,68.315,68.62,67.38,67.84,1158669,0
+BOH.US,D,20250630,000000,68.01,68.38,67.4,67.53,392182,0
+BOH.US,D,20250701,000000,67.265,70.97,67.26,70.03,484181,0
+BOH.US,D,20250702,000000,70.365,70.92,69.57,70.9,485380,0
+BOH.US,D,20250703,000000,71.32,71.9,70.93,71.13,151645,0
+BOH.US,D,20250707,000000,70.27,71.42,69.585,69.76,322572,0
+BOH.US,D,20250708,000000,70.045,71.055,69.8804,70.28,516961,0
+BOH.US,D,20250709,000000,70.57,70.86,69.688,70.21,222505,0
+BOH.US,D,20250710,000000,69.48,70.715,69.48,70.07,366350,0
+BOH.US,D,20250711,000000,69.56,69.985,68.74,68.95,341290,0
+BOH.US,D,20250714,000000,69.39,69.77,68.675,69.52,363147,0
+BOH.US,D,20250715,000000,69.325,69.35,66.83,66.98,391072,0
+BOH.US,D,20250716,000000,67.375,67.6573,66.17,67.04,280883,0
+BOH.US,D,20250717,000000,66.99,68.165,66.99,68.1,414336,0
+BOH.US,D,20250718,000000,68.27,68.43,67.16,67.65,284312,0
+BOH.US,D,20250721,000000,67.66,68.715,67.49,67.59,323965,0
+BOH.US,D,20250722,000000,67.83,68.15,67.28,67.28,416155,0
+BOH.US,D,20250723,000000,67.72,68.1163,66.5,67.43,297988,0
+BOH.US,D,20250724,000000,67.44,67.58,65.86,66,282529,0
+BOH.US,D,20250725,000000,66.27,66.27,65.22,65.69,407969,0
+BOH.US,D,20250728,000000,65.495,65.495,61.4,62.87,1148433,0
+BOH.US,D,20250729,000000,62.69,63.16,61.9115,62.61,1245463,0
+BOH.US,D,20250730,000000,62.6,63.45,61.8571,62.2,637925,0
+BOH.US,D,20250731,000000,61.745,62.33,61.23,61.88,395240,0
+BOH.US,D,20250801,000000,61,62.01,60.32,61.35,619144,0
+BOH.US,D,20250804,000000,61.39,62.715,60.695,62.56,477092,0
+BOH.US,D,20250805,000000,62.535,63.17,61.775,63.15,390614,0
+BOH.US,D,20250806,000000,63,63.15,62.26,62.62,346604,0
+BOH.US,D,20250807,000000,63.045,63.2,62.19,62.28,420579,0
+BOH.US,D,20250808,000000,62.67,63.33,62.3629,63.26,509348,0
+BOH.US,D,20250811,000000,63.34,63.48,62.74,63.24,339044,0
+BOH.US,D,20250812,000000,63.675,65.84,63.675,65.6,410284,0
+BOH.US,D,20250813,000000,65.74,67.16,65.68,67.06,377082,0
+BOH.US,D,20250814,000000,66.255,66.915,65.7,66.84,362212,0
+BOH.US,D,20250815,000000,66.925,67.04,65.31,65.35,204892,0
+BOH.US,D,20250818,000000,65.16,65.3,64.57,64.86,313632,0
+BOH.US,D,20250819,000000,65.21,65.81,64.88,65.75,527311,0
+BOH.US,D,20250820,000000,66,66.16,65.235,65.62,337145,0
+BOH.US,D,20250821,000000,65.325,65.67,65.2,65.54,236322,0
+BOH.US,D,20250822,000000,65.69,69.2,65.69,68.68,582333,0
+BOH.US,D,20250825,000000,68.345,68.59,67.67,67.92,464532,0
+BOH.US,D,20250826,000000,67.5725,68.93,67.535,68.52,300660,0
+BOH.US,D,20250827,000000,68.21,69.22,68.2,68.71,246621,0
+BOH.US,D,20250828,000000,68.71,69.22,68.0675,68.52,250363,0
+BOH.US,D,20250829,000000,68.37,68.68,67.805,68.12,357602,0
+BOH.US,D,20250902,000000,67.185,67.57,66.58,66.93,319608,0
+BOH.US,D,20250903,000000,66.825,67.7,66.725,67.53,309972,0
+BOH.US,D,20250904,000000,67.7,68.88,67.44,68.86,296840,0
+BOH.US,D,20250905,000000,69.29,70.2,68.07,68.31,469093,0
+BOH.US,D,20250908,000000,68.21,68.29,67.065,68.27,244243,0
+BOH.US,D,20250909,000000,68.12,68.28,67.45,68.12,314403,0
+BOH.US,D,20250910,000000,67.55,68.58,67.085,67.94,417445,0
+BOH.US,D,20250911,000000,67.945,68.96,67.7,68.83,536565,0
+BOH.US,D,20250912,000000,68.68,68.82,67.92,68.02,314500,0
+BOH.US,D,20250915,000000,68.1,68.3199,66.46,66.62,321744,0
+BOH.US,D,20250916,000000,66.64,66.64,65.185,65.76,270019,0
+BOH.US,D,20250917,000000,65.965,68.54,65.475,66.93,394764,0
+BOH.US,D,20250918,000000,67.175,68.55,67.005,67.98,950539,0
+BOH.US,D,20250919,000000,67.74,68.02,66.23,66.6,1066314,0
+BOH.US,D,20250922,000000,66.11,66.75,65.51,65.63,291711,0
+BOH.US,D,20250923,000000,66.25,67.165,65.83,66.06,398179,0
+BOH.US,D,20250924,000000,66.16,66.585,65.86,66.12,247694,0
+BOH.US,D,20250925,000000,65.95,66.09,65.37,65.64,230706,0
+BOH.US,D,20250926,000000,65.5525,66.31,65.46,65.8,196072,0
+BOH.US,D,20250929,000000,65.305,65.73,64.88,65.57,284588,0
+BOH.US,D,20250930,000000,65.94,65.94,64.58,65.64,211068,0
+BOH.US,D,20251001,000000,65.32,65.4567,64.64,64.92,212347,0
+BOH.US,D,20251002,000000,64.94,65.03,64.2,64.61,263066,0
+BOH.US,D,20251003,000000,64.72,65.65,64.5363,65,268560,0
+BOH.US,D,20251006,000000,66.32,66.32,64.915,65.72,262810,0
+BOH.US,D,20251007,000000,65.865,66.64,65.32,65.37,297110,0
+BOH.US,D,20251008,000000,65.45,65.51,64.55,64.98,334556,0
+BOH.US,D,20251009,000000,65.08,65.14,64.1,64.65,283009,0
+BOH.US,D,20251010,000000,64.975,65.355,62.37,62.5,438068,0
+BOH.US,D,20251013,000000,63.3,63.53,62.43,63.47,345038,0
+BOH.US,D,20251014,000000,63.68,64.54,62.99,64.26,564710,0
+BOH.US,D,20251015,000000,64.31,64.455,62.04,62.71,657246,0
+BOH.US,D,20251016,000000,62.475,62.565,59.36,59.82,878399,0
+BOH.US,D,20251017,000000,60.42,61.22,59.98,61.13,652002,0
+BOH.US,D,20251020,000000,61.395,62.22,61.19,61.82,338991,0
+BOH.US,D,20251021,000000,61.89,62.175,61.535,61.74,279053,0
+BOH.US,D,20251022,000000,61.9833,62.53,61.34,61.58,431073,0
+BOH.US,D,20251023,000000,61.8,62.48,60.955,62.3,383026,0
+BOH.US,D,20251024,000000,62.755,64.5,62.67,63.9,758587,0
+BOH.US,D,20251027,000000,65.85,66.29,62.5098,64.07,1100644,0
+BOH.US,D,20251028,000000,64.24,65.95,63.6,65.54,736273,0
+BOH.US,D,20251029,000000,65.175,66.08,64.1,64.42,615618,0
+BOH.US,D,20251030,000000,64.215,65.26,64.215,64.94,557616,0
+BOH.US,D,20251031,000000,64.415,65.02,63.885,64.93,445398,0
+BOH.US,D,20251103,000000,64.535,65.23,63.55,65.19,409778,0
+BOH.US,D,20251104,000000,64.76,64.95,64.21,64.5,343736,0
+BOH.US,D,20251105,000000,64.55,65.88,64.13,65.56,322180,0
+BOH.US,D,20251106,000000,65.56,65.595,64.42,64.65,323697,0
+BOH.US,D,20251107,000000,64.63,65.68,64.05,65.67,281875,0
+BOH.US,D,20251110,000000,65.675,66.52,64.99,65.92,439417,0
+BOH.US,D,20251111,000000,66.39,66.745,66.03,66.61,398253,0
+BOH.US,D,20251112,000000,67,67.32,66.28,66.28,315832,0
+BOH.US,D,20251113,000000,66.315,66.755,65.6,65.99,269304,0
+BOH.US,D,20251114,000000,65.655,66.049,64.8122,65.98,292673,0
+BOH.US,D,20251117,000000,65.9777,65.9777,63.06,63.09,458385,0
+BOH.US,D,20251118,000000,63.24,63.83,62.54,63.35,269893,0
+BOH.US,D,20251119,000000,63.78,63.89,63.17,63.78,288146,0
+BOH.US,D,20251120,000000,64.3974,65.14,63.395,63.7,240671,0
+BOH.US,D,20251121,000000,64,65.85,63.85,65.1,491958,0
+BOH.US,D,20251124,000000,64.965,65.52,64.22,65.21,393754,0
+BOH.US,D,20251125,000000,66,67.445,65.73,66.88,375942,0
+BOH.US,D,20251126,000000,66.79,67.305,66.38,66.4,567738,0
+BOH.US,D,20251128,000000,65.44,66.1299,65.23,65.54,205863,0
+BOH.US,D,20251201,000000,65.236,66.4943,64.88,66.22,340511,0
+BOH.US,D,20251202,000000,66.285,66.45,65.45,65.45,288507,0
+BOH.US,D,20251203,000000,65.405,66.38,65.29,65.99,434351,0
+BOH.US,D,20251204,000000,65.88,67.13,65.88,66.62,309308,0
+BOH.US,D,20251205,000000,66.9301,66.9301,66.1601,66.51,205967,0
+BOH.US,D,20251208,000000,66.5851,68.1,66.53,67.41,541368,0
+BOH.US,D,20251209,000000,67.455,68.3,67.38,67.65,327395,0
+BOH.US,D,20251210,000000,67.33,69.89,67.285,69.57,570100,0
+BOH.US,D,20251211,000000,69.9,70.58,69.48,69.5,340773,0
+BOH.US,D,20251212,000000,69.69,69.85,68.6,69.15,381835,0
+BOH.US,D,20251215,000000,69.595,70.19,69.095,69.63,513078,0
+BOH.US,D,20251216,000000,69.615,70.27,68.91,69.25,446029,0
+BOH.US,D,20251217,000000,69.79,70.79,69.1,70.67,415585,0
+BOH.US,D,20251218,000000,71,71.46,70.36,71.34,446725,0
+BOH.US,D,20251219,000000,71.06,71.57,70.28,70.94,1022817,0
+BOH.US,D,20251222,000000,71.6,71.85,70.49,70.9,330613,0
+BOH.US,D,20251223,000000,70.965,71.13,70.15,70.19,211613,0
+BOH.US,D,20251224,000000,70.15,70.52,69.9,70.32,125604,0
+BOH.US,D,20251226,000000,70.28,70.32,69.66,69.98,189406,0
+BOH.US,D,20251229,000000,70.34,70.34,69.1,69.21,209128,0
+BOH.US,D,20251230,000000,69.3292,69.445,68.67,68.71,211051,0
+BOH.US,D,20251231,000000,68.825,68.905,68.3,68.37,164986,0
+BOH.US,D,20260102,000000,68.285,68.59,67.04,68.42,335028,0
+BOH.US,D,20260105,000000,68.125,70.885,67.96,70.12,412696,0
+BOH.US,D,20260106,000000,69.925,70.555,69.44,70.38,317636,0
+BOH.US,D,20260107,000000,70.21,70.21,69.055,69.71,349998,0
+BOH.US,D,20260108,000000,69.345,72.08,69.345,71.29,381775,0
+BOH.US,D,20260109,000000,71.29,72,70.445,71.08,297197,0
+BOH.US,D,20260112,000000,70.655,70.8299,69.64,69.73,327172,0
+BOH.US,D,20260113,000000,69.915,70.25,69.26,69.39,236095,0
+BOH.US,D,20260114,000000,69.41,70.55,69,70.51,232775,0
+BOH.US,D,20260115,000000,71,72.09,70.42,71.86,319786,0
+BOH.US,D,20260116,000000,71.72,72.4,71.02,71.25,276541,0
+BOH.US,D,20260120,000000,70.495,71.08,69.95,70.17,216043,0
+BOH.US,D,20260121,000000,70.78,73.44,70.78,73.23,435662,0
+BOH.US,D,20260122,000000,73.1,74.9869,72.975,74.02,394188,0
+BOH.US,D,20260123,000000,73.07,73.68,69.9,70.8,618714,0
+BOH.US,D,20260126,000000,72.27,75.42,72.06,75.11,1111723,0
+BOH.US,D,20260127,000000,77.75,78.25,74.67,74.76,663282,0
+BOH.US,D,20260128,000000,75.38,75.38,73.88,74.14,470311,0
+BOH.US,D,20260129,000000,74.66,75.34,73.71,75.33,474256,0
+BOH.US,D,20260130,000000,74.72,75.7199,74.115,74.78,464539,0
+BOH.US,D,20260202,000000,74.33,76.1,73.94,75.44,407018,0
+BOH.US,D,20260203,000000,74.895,76.52,74.205,75.17,587016,0
+BOH.US,D,20260204,000000,75.755,77.32,75.755,76.33,481558,0
+BOH.US,D,20260205,000000,76.66,77.46,75.955,77.39,596683,0
+BOH.US,D,20260206,000000,77.975,79.05,77.975,78.91,481206,0
+BOH.US,D,20260209,000000,78.16,79.41,78.13,79.12,540465,0
+BOH.US,D,20260210,000000,79.015,79.52,77.985,78.78,502133,0
+BOH.US,D,20260211,000000,78.98,80.2499,77.04,77.2,531842,0
+BOH.US,D,20260212,000000,77.955,77.955,75.1545,76.64,379056,0
+BOH.US,D,20260213,000000,76.715,79,75.835,78.2,686800,0
+BOH.US,D,20260217,000000,78.7,79.26,77.87,79.03,470349,0
+BOH.US,D,20260218,000000,79.025,80.61,78.77,79.06,421110,0
diff --git a/daily/us/nyse stocks/1/bsl.us.txt b/daily/us/nyse stocks/1/bsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f819446cf4247614d82e8f1d1f8e60d66d78773c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bsl.us.txt	
@@ -0,0 +1,3958 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSL.US,D,20100524,000000,8.77565,8.77565,8.77565,8.77565,0,0
+BSL.US,D,20100526,000000,8.77565,8.78189,8.77565,8.77565,595473.13658489,0
+BSL.US,D,20100527,000000,8.77565,8.78189,8.77565,8.77565,151852.72413444,0
+BSL.US,D,20100528,000000,8.77565,8.78189,8.77565,8.78189,97269.093140249,0
+BSL.US,D,20100601,000000,8.77565,8.78659,8.77565,8.77565,97144.068598938,0
+BSL.US,D,20100602,000000,8.77565,8.80128,8.77565,8.79561,242605.95493002,0
+BSL.US,D,20100603,000000,8.79561,8.79561,8.79216,8.79561,114992.36374231,0
+BSL.US,D,20100604,000000,8.79561,8.85964,8.79216,8.79216,148449.97286841,0
+BSL.US,D,20100607,000000,8.80128,8.81423,8.77565,8.79561,160601.3164127,0
+BSL.US,D,20100608,000000,8.80128,8.80128,8.77565,8.77565,317448.77097253,0
+BSL.US,D,20100609,000000,8.77565,8.78659,8.77565,8.78659,48332.403928622,0
+BSL.US,D,20100610,000000,8.78659,8.78659,8.77565,8.77565,37309.40686967,0
+BSL.US,D,20100611,000000,8.77565,8.78189,8.77565,8.77565,26992.798469125,0
+BSL.US,D,20100614,000000,8.78189,8.78189,8.77565,8.77565,26422.894934981,0
+BSL.US,D,20100615,000000,8.77565,8.78189,8.77565,8.77565,168575.79840601,0
+BSL.US,D,20100616,000000,8.77565,8.78189,8.77565,8.78189,40769.461050462,0
+BSL.US,D,20100617,000000,8.77565,8.78189,8.77565,8.77565,40796.549701079,0
+BSL.US,D,20100618,000000,8.77565,8.78189,8.77565,8.77565,25043.457495847,0
+BSL.US,D,20100621,000000,8.77565,8.78189,8.77565,8.78189,40763.209823397,0
+BSL.US,D,20100622,000000,8.77565,8.78189,8.77565,8.77565,23916.152881689,0
+BSL.US,D,20100623,000000,8.78189,8.78189,8.77565,8.78189,24727.770529036,0
+BSL.US,D,20100624,000000,8.78189,8.78189,8.77565,8.78189,26081.161188729,0
+BSL.US,D,20100625,000000,8.77565,8.78189,8.77565,8.78189,93822.583284765,0
+BSL.US,D,20100628,000000,8.79216,8.79216,8.77565,8.78189,66733.932667302,0
+BSL.US,D,20100629,000000,8.77565,8.78189,8.77565,8.77565,74965.756841479,0
+BSL.US,D,20100630,000000,8.77949,8.77949,8.77383,8.77383,62812.329554834,0
+BSL.US,D,20100701,000000,8.77565,8.78189,8.77565,8.77565,25108.053508857,0
+BSL.US,D,20100702,000000,8.77565,8.78189,8.77565,8.78189,69138.57134519,0
+BSL.US,D,20100706,000000,8.77565,8.8273,8.77565,8.78189,47420.766648227,0
+BSL.US,D,20100707,000000,8.81157,8.8273,8.77565,8.78189,30070.485927742,0
+BSL.US,D,20100708,000000,8.77565,8.78189,8.58215,8.64743,1207547.4485134,0
+BSL.US,D,20100709,000000,8.64743,8.64743,8.51285,8.62563,340124.05528169,0
+BSL.US,D,20100712,000000,8.62918,8.62918,8.46668,8.49866,100691.63995865,0
+BSL.US,D,20100713,000000,8.49866,8.54299,8.36352,8.36352,164844.85771905,0
+BSL.US,D,20100714,000000,8.34143,8.34143,8.19084,8.27953,241343.20706276,0
+BSL.US,D,20100715,000000,8.2708,8.29682,8.19871,8.29682,100630.16955917,0
+BSL.US,D,20100716,000000,8.31878,8.31878,8.26628,8.29682,118894.17130241,0
+BSL.US,D,20100719,000000,8.27674,8.40614,8.27674,8.37079,76377.492287119,0
+BSL.US,D,20100720,000000,8.354,8.39172,8.31178,8.34143,74123.924929982,0
+BSL.US,D,20100721,000000,8.34143,8.45163,8.32646,8.45163,77028.661773116,0
+BSL.US,D,20100722,000000,8.29682,8.41679,8.29682,8.38289,82523.49036375,0
+BSL.US,D,20100723,000000,8.354,8.37685,8.25688,8.34575,77204.738002129,0
+BSL.US,D,20100726,000000,8.354,8.38289,8.01961,8.16348,240487.83082595,0
+BSL.US,D,20100727,000000,8.18172,8.23979,8.16886,8.18172,141269.39671243,0
+BSL.US,D,20100728,000000,8.20284,8.31524,8.20284,8.31178,118319.05841237,0
+BSL.US,D,20100729,000000,8.28462,8.31178,8.23979,8.24593,65042.975746065,0
+BSL.US,D,20100730,000000,8.23144,8.29248,8.18172,8.21233,83492.430558912,0
+BSL.US,D,20100802,000000,8.20611,8.354,8.19508,8.25688,123790.96583709,0
+BSL.US,D,20100803,000000,8.26119,8.40074,8.26119,8.354,72138.118465485,0
+BSL.US,D,20100804,000000,8.39172,8.48531,8.39172,8.48531,64304.28908115,0
+BSL.US,D,20100805,000000,8.45977,8.47668,8.40614,8.47195,32337.597610187,0
+BSL.US,D,20100806,000000,8.48531,8.5692,8.47195,8.49866,73145.60789422,0
+BSL.US,D,20100809,000000,8.49866,8.50124,8.34575,8.48531,61124.498247131,0
+BSL.US,D,20100810,000000,8.49713,8.5618,8.44557,8.53792,59799.23810923,0
+BSL.US,D,20100811,000000,8.53792,8.54299,8.43617,8.49165,36962.463767529,0
+BSL.US,D,20100812,000000,8.5047,8.54673,8.45163,8.52534,44386.83777907,0
+BSL.US,D,20100813,000000,8.53254,8.5618,8.47195,8.55298,68979.165055017,0
+BSL.US,D,20100816,000000,8.50124,8.65808,8.45623,8.65808,303615.84734761,0
+BSL.US,D,20100817,000000,8.61651,8.70175,8.59761,8.66173,118449.29230958,0
+BSL.US,D,20100818,000000,8.62918,8.71174,8.51285,8.6935,119350.51087819,0
+BSL.US,D,20100819,000000,8.71538,8.71538,8.54299,8.60395,116487.44888216,0
+BSL.US,D,20100820,000000,8.62563,8.62563,8.40074,8.52534,69573.031626247,0
+BSL.US,D,20100823,000000,8.50124,8.5047,8.37253,8.44557,120564.29080009,0
+BSL.US,D,20100824,000000,8.29682,8.39172,8.26628,8.32646,147042.40490748,0
+BSL.US,D,20100825,000000,8.36352,8.40074,8.23144,8.2708,129732.75716293,0
+BSL.US,D,20100826,000000,8.29682,8.29682,8.1773,8.25083,157538.21515056,0
+BSL.US,D,20100827,000000,8.26628,8.31524,8.25083,8.29248,26255.153675389,0
+BSL.US,D,20100830,000000,8.27674,8.31878,8.18731,8.18731,143004.11222313,0
+BSL.US,D,20100831,000000,8.27329,8.3091,8.24076,8.30381,92717.157965338,0
+BSL.US,D,20100901,000000,8.26119,8.33529,8.25083,8.27674,83306.977489301,0
+BSL.US,D,20100902,000000,8.30727,8.54673,8.30727,8.43617,135755.81444059,0
+BSL.US,D,20100903,000000,8.41679,8.44096,8.39172,8.4237,45835.038715928,0
+BSL.US,D,20100907,000000,8.46668,8.69907,8.38289,8.47195,45986.110036678,0
+BSL.US,D,20100908,000000,8.61298,8.62017,8.354,8.49713,129817.14872831,0
+BSL.US,D,20100909,000000,8.53792,8.5618,8.42994,8.47195,127117.66050717,0
+BSL.US,D,20100910,000000,8.54673,8.54673,8.37253,8.43617,111779.23303062,0
+BSL.US,D,20100913,000000,8.49165,8.5618,8.45977,8.5618,126371.68074401,0
+BSL.US,D,20100914,000000,8.49713,8.60395,8.47936,8.60395,102201.31129498,0
+BSL.US,D,20100915,000000,8.55664,8.55664,8.48531,8.55664,117133.40901228,0
+BSL.US,D,20100916,000000,8.45163,8.55298,8.45163,8.55298,74848.025398409,0
+BSL.US,D,20100917,000000,8.52899,8.56468,8.48531,8.52534,126171.6414779,0
+BSL.US,D,20100920,000000,8.61298,8.61298,8.51285,8.5618,116911.49045143,0
+BSL.US,D,20100921,000000,8.5618,8.5618,8.43251,8.49866,72779.911110884,0
+BSL.US,D,20100922,000000,8.47668,8.51285,8.45977,8.45977,134595.16994876,0
+BSL.US,D,20100923,000000,8.49866,8.51285,8.34575,8.4237,159934.51885904,0
+BSL.US,D,20100924,000000,8.4237,8.42994,8.38289,8.40614,153112.34638816,0
+BSL.US,D,20100927,000000,8.46312,8.51285,8.40614,8.41131,139101.26279185,0
+BSL.US,D,20100928,000000,8.39172,8.42994,8.36352,8.42994,83738.312156826,0
+BSL.US,D,20100929,000000,8.421,8.45623,8.323,8.354,275470.73935606,0
+BSL.US,D,20100930,000000,8.39634,8.42994,8.38289,8.42994,161498.36749662,0
+BSL.US,D,20101001,000000,8.48531,8.51285,8.45623,8.51285,109754.87733254,0
+BSL.US,D,20101004,000000,8.5047,8.5047,8.421,8.47195,94444.580377788,0
+BSL.US,D,20101005,000000,8.44557,8.50124,8.34143,8.35842,247192.27185378,0
+BSL.US,D,20101006,000000,8.40074,8.45163,8.37685,8.41679,82826.674876431,0
+BSL.US,D,20101007,000000,8.37079,8.45623,8.37079,8.40074,183259.93078303,0
+BSL.US,D,20101008,000000,8.42994,8.46668,8.38289,8.46668,89619.674954349,0
+BSL.US,D,20101011,000000,8.50124,8.5618,8.45163,8.5618,140181.68320303,0
+BSL.US,D,20101012,000000,8.52899,8.60854,8.47668,8.60854,120369.46088988,0
+BSL.US,D,20101013,000000,8.60395,8.63717,8.53792,8.62563,130279.73953116,0
+BSL.US,D,20101014,000000,8.63717,8.66633,8.62563,8.65808,89256.061913367,0
+BSL.US,D,20101015,000000,8.66633,8.70549,8.63717,8.64743,113280.56939751,0
+BSL.US,D,20101018,000000,8.45623,8.55664,8.45623,8.51285,108049.33421482,0
+BSL.US,D,20101019,000000,8.45163,8.5618,8.45163,8.5618,104247.54628778,0
+BSL.US,D,20101020,000000,8.5618,8.66633,8.51832,8.62563,157681.99337309,0
+BSL.US,D,20101021,000000,8.64743,8.66633,8.47195,8.5692,165732.53196237,0
+BSL.US,D,20101022,000000,8.59213,8.59761,8.42994,8.49165,163794.65157202,0
+BSL.US,D,20101025,000000,8.55298,8.55298,8.42994,8.42994,210600.71422548,0
+BSL.US,D,20101026,000000,8.44096,8.5047,8.42994,8.48531,119057.74507729,0
+BSL.US,D,20101027,000000,8.5092,8.53254,8.43617,8.53254,104927.88816674,0
+BSL.US,D,20101028,000000,8.54673,8.60854,8.52534,8.56468,120235.05950797,0
+BSL.US,D,20101029,000000,8.6265,8.6337,8.46668,8.59761,158407.1357127,0
+BSL.US,D,20101101,000000,8.57804,8.66633,8.55298,8.64743,176676.34681181,0
+BSL.US,D,20101102,000000,8.68735,8.73468,8.65271,8.6935,203082.57180795,0
+BSL.US,D,20101103,000000,8.65271,8.73024,8.63273,8.71174,141043.31066689,0
+BSL.US,D,20101104,000000,8.69907,8.75541,8.58773,8.70175,166317.02169298,0
+BSL.US,D,20101105,000000,8.70175,8.75541,8.66173,8.74551,141953.90607611,0
+BSL.US,D,20101108,000000,8.73832,8.75541,8.67709,8.71174,93134.948307552,0
+BSL.US,D,20101109,000000,8.63717,8.7721,8.63717,8.71174,109824.68270144,0
+BSL.US,D,20101110,000000,8.6716,8.75541,8.6716,8.70549,141380.87692843,0
+BSL.US,D,20101111,000000,8.64743,8.76289,8.64743,8.70549,175141.67056722,0
+BSL.US,D,20101112,000000,8.59761,8.72565,8.59213,8.69907,67225.695863127,0
+BSL.US,D,20101115,000000,8.66173,8.75541,8.64743,8.6935,91775.306420791,0
+BSL.US,D,20101116,000000,8.58215,8.6716,8.49165,8.66173,193365.03933453,0
+BSL.US,D,20101117,000000,8.5618,8.59933,8.44096,8.49713,224773.2878543,0
+BSL.US,D,20101118,000000,8.48531,8.6935,8.48531,8.65271,139927.4666357,0
+BSL.US,D,20101119,000000,8.66173,8.6935,8.49165,8.57179,128836.74795018,0
+BSL.US,D,20101122,000000,8.55298,8.66452,8.44557,8.52534,144053.27649896,0
+BSL.US,D,20101123,000000,8.35054,8.51832,8.04839,8.45163,311875.80204358,0
+BSL.US,D,20101124,000000,8.40614,8.52899,8.33529,8.45623,237105.9169835,0
+BSL.US,D,20101126,000000,8.49165,8.53792,8.42994,8.52899,27737.736361107,0
+BSL.US,D,20101129,000000,8.60395,8.62918,8.49713,8.60395,228218.7558386,0
+BSL.US,D,20101130,000000,8.6456,8.67536,8.61105,8.62372,111719.84637349,0
+BSL.US,D,20101201,000000,8.63273,8.70549,8.60395,8.62563,115476.8338399,0
+BSL.US,D,20101202,000000,8.62918,8.6716,8.57179,8.62918,108441.0777776,0
+BSL.US,D,20101203,000000,8.61651,8.70175,8.61651,8.64186,123183.55494056,0
+BSL.US,D,20101206,000000,8.59761,8.75453,8.58773,8.60854,121133.15246306,0
+BSL.US,D,20101207,000000,8.65808,8.6935,8.64743,8.67709,115311.17632266,0
+BSL.US,D,20101208,000000,8.65271,8.75541,8.65271,8.73468,214759.86396645,0
+BSL.US,D,20101209,000000,8.85685,8.85685,8.6716,8.73832,175568.83775003,0
+BSL.US,D,20101210,000000,8.73468,8.76289,8.68735,8.76289,118459.71102135,0
+BSL.US,D,20101213,000000,8.76289,8.76289,8.6716,8.6935,140988.09149448,0
+BSL.US,D,20101214,000000,8.6716,8.75541,8.6716,8.75541,139522.17874761,0
+BSL.US,D,20101215,000000,8.68735,8.76759,8.61651,8.6716,189835.17978484,0
+BSL.US,D,20101216,000000,8.70828,8.71355,8.61298,8.63717,126800.93166917,0
+BSL.US,D,20101217,000000,8.63717,8.71538,8.62563,8.68735,112974.25927131,0
+BSL.US,D,20101220,000000,8.68735,8.71538,8.6716,8.71538,110721.73378536,0
+BSL.US,D,20101221,000000,8.71538,8.75541,8.67709,8.67709,128167.86665417,0
+BSL.US,D,20101222,000000,8.73468,8.77565,8.66173,8.70549,187826.45215442,0
+BSL.US,D,20101223,000000,8.73832,8.7721,8.71174,8.72095,146219.32667718,0
+BSL.US,D,20101227,000000,8.75541,8.81971,8.72565,8.73024,162352.70186223,0
+BSL.US,D,20101228,000000,8.7721,8.80694,8.6716,8.73024,161532.74924548,0
+BSL.US,D,20101229,000000,8.61199,8.75635,8.61199,8.70261,76387.910998894,0
+BSL.US,D,20101230,000000,8.76566,8.80032,8.73123,8.75453,132001.95258773,0
+BSL.US,D,20101231,000000,8.77383,8.79034,8.75635,8.76106,57938.456186045,0
+BSL.US,D,20110103,000000,8.79561,8.80128,8.69907,8.75828,145508.77053407,0
+BSL.US,D,20110104,000000,8.79216,8.79216,8.70549,8.75453,115151.77003248,0
+BSL.US,D,20110105,000000,8.7721,8.77565,8.74926,8.77565,142071.63751918,0
+BSL.US,D,20110106,000000,8.79216,8.80128,8.76759,8.79216,188814.14603079,0
+BSL.US,D,20110107,000000,8.73024,8.80128,8.73024,8.80128,166496.22353552,0
+BSL.US,D,20110110,000000,8.79216,8.81971,8.76289,8.81971,189724.74144001,0
+BSL.US,D,20110111,000000,8.83468,8.86155,8.76289,8.86155,288843.1559205,0
+BSL.US,D,20110112,000000,8.96205,9.13164,8.81157,8.84677,306226.77651865,0
+BSL.US,D,20110113,000000,8.95368,9.03451,8.77565,8.80694,231960.11523735,0
+BSL.US,D,20110114,000000,8.85685,8.88267,8.78659,8.832,136526.79911203,0
+BSL.US,D,20110118,000000,8.85964,8.87884,8.69907,8.85599,165590.8374822,0
+BSL.US,D,20110119,000000,8.84677,8.86155,8.81157,8.84677,156957.89290466,0
+BSL.US,D,20110120,000000,8.85685,8.89304,8.80694,8.85964,169672.88875602,0
+BSL.US,D,20110121,000000,8.89304,8.91598,8.80128,8.80694,244854.31293127,0
+BSL.US,D,20110124,000000,8.89304,8.89304,8.74926,8.75541,280281.05858302,0
+BSL.US,D,20110125,000000,8.844,8.88641,8.73024,8.73832,331466.10579589,0
+BSL.US,D,20110126,000000,8.81423,8.83468,8.73024,8.7721,281948.05246716,0
+BSL.US,D,20110127,000000,8.83737,8.88641,8.80694,8.81157,244434.43884668,0
+BSL.US,D,20110128,000000,8.86865,8.87509,8.80694,8.86155,180934.47431465,0
+BSL.US,D,20110131,000000,8.86155,8.90773,8.76481,8.81157,234951.32738822,0
+BSL.US,D,20110201,000000,8.7721,8.85964,8.7721,8.85685,189679.94097938,0
+BSL.US,D,20110202,000000,8.85599,8.91146,8.83737,8.90676,167529.7597437,0
+BSL.US,D,20110203,000000,8.91146,8.98269,8.85244,8.98269,200311.19447556,0
+BSL.US,D,20110204,000000,8.99814,9.02664,8.93306,8.98269,203645.18224385,0
+BSL.US,D,20110207,000000,9.00677,9.04498,8.96205,9.00294,128783.61252015,0
+BSL.US,D,20110208,000000,9.02943,9.02943,8.844,8.97049,205915.41953984,0
+BSL.US,D,20110209,000000,8.97049,9.02943,8.92078,9.01617,221074.64517385,0
+BSL.US,D,20110210,000000,8.97241,9.04018,8.97241,9.04018,162068.27103075,0
+BSL.US,D,20110211,000000,9.02943,9.10958,9.02943,9.08663,248160.17017777,0
+BSL.US,D,20110214,000000,9.08278,9.10958,9.01617,9.0228,159035.38403277,0
+BSL.US,D,20110215,000000,9.03451,9.08663,9.03451,9.08663,166498.30727789,0
+BSL.US,D,20110216,000000,9.08663,9.10958,9.01052,9.09997,269983.20386367,0
+BSL.US,D,20110218,000000,9.00677,9.00677,8.92078,8.94707,188386.97884798,0
+BSL.US,D,20110222,000000,8.96578,8.96578,8.77565,8.85599,152439.29760742,0
+BSL.US,D,20110223,000000,8.87509,8.92078,8.79216,8.81423,192177.30619207,0
+BSL.US,D,20110224,000000,8.84677,8.99814,8.84677,8.9032,163900.92243214,0
+BSL.US,D,20110225,000000,8.97241,8.97241,8.87509,8.94707,173797.65674813,0
+BSL.US,D,20110228,000000,8.98921,9.05543,8.95725,8.98077,224408.63294215,0
+BSL.US,D,20110301,000000,9.04305,9.06302,8.96205,8.96205,106029.14600147,0
+BSL.US,D,20110302,000000,9.00582,9.06965,8.98546,9.06965,143679.24474622,0
+BSL.US,D,20110303,000000,9.12397,9.12397,8.95725,9.03136,187026.29509004,0
+BSL.US,D,20110304,000000,9.07252,9.08856,9.04401,9.08663,131901.93295466,0
+BSL.US,D,20110307,000000,9.12109,9.14796,9.06206,9.08663,141201.67508589,0
+BSL.US,D,20110308,000000,9.13164,9.14508,8.94141,9.07348,174275.87561863,0
+BSL.US,D,20110309,000000,9.09804,9.24682,9.06399,9.23626,393438.6871816,0
+BSL.US,D,20110310,000000,9.19692,9.30921,9.19212,9.23626,358683.94843938,0
+BSL.US,D,20110311,000000,9.32457,9.3572,9.24682,9.31496,169487.43568641,0
+BSL.US,D,20110314,000000,9.31496,9.33897,9.25642,9.29,253283.050758,0
+BSL.US,D,20110315,000000,9.30921,9.30921,9.22379,9.24203,261560.71726398,0
+BSL.US,D,20110316,000000,9.2737,9.3332,9.26698,9.31496,208892.04549421,0
+BSL.US,D,20110317,000000,9.32553,9.36103,9.29,9.34856,251155.54981336,0
+BSL.US,D,20110318,000000,9.30921,9.39654,9.29,9.30921,243486.33607507,0
+BSL.US,D,20110321,000000,9.38119,9.38984,9.18827,9.24203,219570.1831934,0
+BSL.US,D,20110322,000000,9.21419,9.2833,9.07252,9.13548,216694.61874322,0
+BSL.US,D,20110323,000000,9.07252,9.11437,8.96761,9.07252,267752.55767243,0
+BSL.US,D,20110324,000000,9.10285,9.12588,9.05352,9.05543,156652.62464962,0
+BSL.US,D,20110325,000000,9.10189,9.10189,8.98451,9.0373,285784.22214306,0
+BSL.US,D,20110328,000000,9.06965,9.12588,8.89562,8.89562,290710.18907074,0
+BSL.US,D,20110329,000000,8.89016,8.97241,8.77854,8.79476,296565.50508882,0
+BSL.US,D,20110330,000000,8.83555,8.90859,8.83555,8.86588,88081.873096219,0
+BSL.US,D,20110331,000000,8.88267,8.90773,8.79034,8.79034,148946.94542013,0
+BSL.US,D,20110401,000000,8.85244,8.89852,8.82632,8.87509,106196.88726107,0
+BSL.US,D,20110404,000000,8.90582,8.90859,8.84486,8.86588,88504.872794321,0
+BSL.US,D,20110405,000000,8.89016,8.97241,8.86491,8.97241,107068.93343672,0
+BSL.US,D,20110406,000000,8.97693,9.08663,8.97693,9.08663,75586.712063324,0
+BSL.US,D,20110407,000000,9.10189,9.13454,9.06772,9.13454,123423.18531141,0
+BSL.US,D,20110408,000000,9.13069,9.13069,9.08856,9.12397,89515.487836589,0
+BSL.US,D,20110411,000000,9.12397,9.24203,9.12397,9.22859,169467.64013403,0
+BSL.US,D,20110412,000000,9.24682,9.24682,9.08759,9.12877,162113.0714914,0
+BSL.US,D,20110413,000000,9.16619,9.26314,9.00389,9.10189,168955.03951465,0
+BSL.US,D,20110414,000000,9.07158,9.23339,9.04305,9.23339,96245.97564385,0
+BSL.US,D,20110415,000000,9.26698,9.31785,9.22859,9.30921,184469.54322021,0
+BSL.US,D,20110418,000000,9.18253,9.39464,9.18253,9.30921,167556.84839433,0
+BSL.US,D,20110419,000000,9.37064,9.42822,9.29768,9.36584,189214.22456299,0
+BSL.US,D,20110420,000000,9.34856,9.43303,9.34856,9.386,136714.335924,0
+BSL.US,D,20110421,000000,9.44165,9.44165,9.386,9.44165,152156.9505183,0
+BSL.US,D,20110425,000000,9.50598,9.59236,9.38984,9.47142,208059.59042333,0
+BSL.US,D,20110426,000000,9.52036,9.52036,9.31496,9.38119,237687.2811006,0
+BSL.US,D,20110427,000000,9.41767,9.53381,9.3332,9.50116,170211.53615484,0
+BSL.US,D,20110428,000000,9.58085,9.58085,9.30921,9.37639,289584.96819894,0
+BSL.US,D,20110429,000000,9.30826,9.43015,9.30826,9.43015,135330.73100013,0
+BSL.US,D,20110502,000000,9.51556,9.54819,9.47142,9.52709,158495.69476279,0
+BSL.US,D,20110503,000000,9.57508,9.58564,9.43496,9.49351,118248.2111723,0
+BSL.US,D,20110504,000000,9.43783,9.53477,9.386,9.44165,169118.61328955,0
+BSL.US,D,20110505,000000,9.47334,9.49924,9.33417,9.35337,110515.44329218,0
+BSL.US,D,20110506,000000,9.44165,9.51269,9.3524,9.41864,75704.443506393,0
+BSL.US,D,20110509,000000,9.39654,9.56644,9.39654,9.41864,142025.79518736,0
+BSL.US,D,20110510,000000,9.47142,9.47622,9.39944,9.47142,67944.586975667,0
+BSL.US,D,20110511,000000,9.49924,9.49924,9.2737,9.29289,154146.92446751,0
+BSL.US,D,20110512,000000,9.34856,9.39654,9.29193,9.36103,155461.76589363,0
+BSL.US,D,20110513,000000,9.3908,9.3908,9.31402,9.36103,46696.666179798,0
+BSL.US,D,20110516,000000,9.36103,9.40327,9.32457,9.36103,110578.99743402,0
+BSL.US,D,20110517,000000,9.36584,9.37639,9.23532,9.29,175080.20016774,0
+BSL.US,D,20110518,000000,9.29,9.40327,9.24682,9.32457,79876.095701481,0
+BSL.US,D,20110519,000000,9.37639,9.40808,9.33032,9.3524,73063.300071189,0
+BSL.US,D,20110520,000000,9.30441,9.3428,9.28234,9.29768,58019.722137898,0
+BSL.US,D,20110523,000000,9.23532,9.31402,9.19115,9.1998,161112.8751609,0
+BSL.US,D,20110524,000000,9.24682,9.24682,9.07158,9.12877,152384.07843501,0
+BSL.US,D,20110525,000000,9.08759,9.19115,9.07445,9.123,136647.65616863,0
+BSL.US,D,20110526,000000,9.14989,9.14989,8.96397,8.98172,157069.37312065,0
+BSL.US,D,20110527,000000,9.00486,9.06111,9.00199,9.06111,105078.9594875,0
+BSL.US,D,20110531,000000,9.05919,9.16331,9.05919,9.16331,113204.51280156,0
+BSL.US,D,20110601,000000,9.14221,9.18635,9.13357,9.1614,99219.475984706,0
+BSL.US,D,20110602,000000,9.20459,9.23242,9.11618,9.20842,83571.612768411,0
+BSL.US,D,20110603,000000,9.147,9.23626,9.1374,9.18635,86522.191943359,0
+BSL.US,D,20110606,000000,9.18635,9.23242,9.147,9.1758,75839.88675948,0
+BSL.US,D,20110607,000000,9.21612,9.23242,9.10478,9.12205,115214.28230315,0
+BSL.US,D,20110608,000000,9.05543,9.14125,9.05543,9.11916,90637.583094859,0
+BSL.US,D,20110609,000000,9.1614,9.1614,9.03451,9.05543,118107.55856333,0
+BSL.US,D,20110610,000000,9.07059,9.08278,9.02751,9.05352,85542.83303642,0
+BSL.US,D,20110613,000000,8.98921,9.10478,8.98921,9.10478,95053.033145506,0
+BSL.US,D,20110614,000000,9.1614,9.2545,9.1614,9.23242,160075.17146801,0
+BSL.US,D,20110615,000000,9.24682,9.33032,9.21612,9.2545,155738.90362687,0
+BSL.US,D,20110616,000000,9.29385,9.32074,9.23339,9.23626,106073.94646209,0
+BSL.US,D,20110617,000000,9.29768,9.29768,9.20363,9.20363,86719.105595925,0
+BSL.US,D,20110620,000000,9.26314,9.33032,9.23626,9.28618,74189.562814169,0
+BSL.US,D,20110621,000000,9.29289,9.3428,9.26698,9.28618,117651.21898752,0
+BSL.US,D,20110622,000000,9.27851,9.33032,9.18635,9.21227,142964.52111839,0
+BSL.US,D,20110623,000000,9.2545,9.27851,9.10093,9.19115,248437.30791101,0
+BSL.US,D,20110624,000000,9.19115,9.26698,9.147,9.18635,103209.8425949,0
+BSL.US,D,20110627,000000,9.23242,9.23626,9.05352,9.07348,265246.85749032,0
+BSL.US,D,20110628,000000,8.72277,9.12205,8.72277,9.09431,71511.95388775,0
+BSL.US,D,20110629,000000,9.147,9.27851,9.147,9.24203,47681.234442626,0
+BSL.US,D,20110630,000000,9.2881,9.30826,9.14796,9.22282,117403.25364726,0
+BSL.US,D,20110701,000000,9.27851,9.27851,9.1614,9.25162,83737.270285648,0
+BSL.US,D,20110705,000000,9.21227,9.32553,9.21227,9.31017,59807.573078651,0
+BSL.US,D,20110706,000000,9.34953,9.41095,9.34953,9.41095,145594.20397062,0
+BSL.US,D,20110707,000000,9.4119,9.4119,9.38696,9.40903,54305.451389773,0
+BSL.US,D,20110708,000000,9.40039,9.45989,9.37256,9.4359,78594.594153039,0
+BSL.US,D,20110711,000000,9.37832,9.4263,9.27851,9.38312,101693.9200315,0
+BSL.US,D,20110712,000000,9.38025,9.72665,9.37447,9.53092,141845.55147365,0
+BSL.US,D,20110713,000000,9.49541,9.56165,9.45989,9.46566,114057.80529601,0
+BSL.US,D,20110714,000000,9.50886,9.50886,9.22187,9.31017,133165.7226931,0
+BSL.US,D,20110715,000000,9.38312,9.38312,9.17099,9.25162,78139.296448431,0
+BSL.US,D,20110718,000000,9.27851,9.27851,9.14604,9.17099,83980.026270027,0
+BSL.US,D,20110719,000000,9.21612,9.22859,9.08184,9.11716,104461.12987918,0
+BSL.US,D,20110720,000000,9.14892,9.24203,9.12685,9.1902,178472.53272199,0
+BSL.US,D,20110721,000000,9.19499,9.23242,9.10958,9.18635,89870.765908149,0
+BSL.US,D,20110722,000000,9.15662,9.26314,9.14892,9.26314,61472.483220448,0
+BSL.US,D,20110725,000000,9.16429,9.27083,9.08663,9.1614,92957.830207362,0
+BSL.US,D,20110726,000000,9.16331,9.16331,8.91502,8.94141,190867.67412184,0
+BSL.US,D,20110727,000000,8.96578,8.98824,8.90582,8.96205,86110.652828209,0
+BSL.US,D,20110728,000000,8.99908,9.00957,8.85244,8.88362,154523.03996261,0
+BSL.US,D,20110729,000000,8.81692,8.81692,8.43069,8.65712,541293.75160759,0
+BSL.US,D,20110801,000000,8.90129,8.90129,8.74455,8.86588,149974.23040123,0
+BSL.US,D,20110802,000000,8.86348,8.86348,8.72565,8.81067,122849.11429255,0
+BSL.US,D,20110803,000000,8.85417,8.85417,8.68361,8.72374,83326.773041675,0
+BSL.US,D,20110804,000000,8.6981,8.70175,8.53349,8.56997,150334.71782869,0
+BSL.US,D,20110805,000000,8.63081,8.69907,8.00473,8.42994,304563.95011923,0
+BSL.US,D,20110808,000000,7.91777,8.12806,7.7117,7.92719,577724.86107454,0
+BSL.US,D,20110809,000000,7.90289,8.18172,7.81631,8.13153,210213.13814742,0
+BSL.US,D,20110810,000000,7.87064,8.19697,7.78628,8.12326,288853.57463227,0
+BSL.US,D,20110811,000000,8.11808,8.25495,8.06855,8.21405,108291.04832802,0
+BSL.US,D,20110812,000000,8.53704,8.6049,8.18172,8.3329,126400.85313697,0
+BSL.US,D,20110815,000000,8.29248,8.39097,8.29248,8.38041,93165.162571703,0
+BSL.US,D,20110816,000000,8.36725,8.37157,8.32387,8.32827,98139.055573541,0
+BSL.US,D,20110817,000000,8.39452,8.42994,8.34306,8.37503,175303.16059974,0
+BSL.US,D,20110818,000000,8.20889,8.25495,8.12806,8.14641,96860.679638633,0
+BSL.US,D,20110819,000000,8.05022,8.16973,8.01961,8.10272,70475.292066044,0
+BSL.US,D,20110822,000000,8.13623,8.13623,7.84166,7.9528,206224.85527958,0
+BSL.US,D,20110823,000000,7.9528,8.09062,7.9528,8.03573,123767.00280002,0
+BSL.US,D,20110824,000000,8.03573,8.03977,7.89636,7.99215,157212.10947199,0
+BSL.US,D,20110825,000000,8.04582,8.04582,7.88743,7.96615,178071.41231861,0
+BSL.US,D,20110826,000000,7.89473,7.95127,7.87804,7.95127,126986.38473879,0
+BSL.US,D,20110829,000000,7.98803,8.0246,7.97968,8.01558,58157.249133341,0
+BSL.US,D,20110830,000000,7.94284,8.03573,7.94284,7.97488,114783.98950679,0
+BSL.US,D,20110831,000000,8.05072,8.13623,8.05072,8.07826,90330.231097468,0
+BSL.US,D,20110901,000000,8.14227,8.31263,8.09062,8.31263,62141.364516464,0
+BSL.US,D,20110902,000000,8.05676,8.36352,8.05676,8.30305,80092.804906422,0
+BSL.US,D,20110906,000000,8.26628,8.28537,8.19266,8.28537,95831.310915169,0
+BSL.US,D,20110907,000000,8.36803,8.36803,8.30821,8.34863,138588.66217248,0
+BSL.US,D,20110908,000000,8.37157,8.38752,8.26455,8.27953,103350.49520387,0
+BSL.US,D,20110909,000000,8.26119,8.29248,8.20024,8.21485,57999.926585524,0
+BSL.US,D,20110912,000000,8.16973,8.2777,8.08239,8.12806,95700.035146792,0
+BSL.US,D,20110913,000000,8.10534,8.10534,8.03891,8.10534,199619.39201362,0
+BSL.US,D,20110914,000000,8.10187,8.20024,8.02382,8.12326,159728.22836588,0
+BSL.US,D,20110915,000000,8.11022,8.16348,8.07894,8.13153,122095.84143116,0
+BSL.US,D,20110916,000000,8.13153,8.23144,8.13153,8.20533,51194.424053475,0
+BSL.US,D,20110919,000000,8.16973,8.23144,8.09582,8.17309,81705.62148934,0
+BSL.US,D,20110920,000000,8.23144,8.25592,8.15245,8.19266,80739.806907708,0
+BSL.US,D,20110921,000000,8.23144,8.29959,8.17923,8.24507,91418.986478053,0
+BSL.US,D,20110922,000000,8.17309,8.23144,8.08239,8.19266,139591.98411652,0
+BSL.US,D,20110923,000000,8.17136,8.30305,8.09937,8.26119,125538.18380193,0
+BSL.US,D,20110926,000000,8.33443,8.33443,8.11022,8.18172,141845.55147365,0
+BSL.US,D,20110927,000000,8.19697,8.35756,8.19697,8.28883,202357.42946835,0
+BSL.US,D,20110928,000000,8.32463,8.35756,8.20976,8.34863,217587.50234241,0
+BSL.US,D,20110929,000000,8.35756,8.35756,8.26119,8.32463,97057.593291197,0
+BSL.US,D,20110930,000000,8.30639,8.38385,8.06366,8.06366,256427.41797199,0
+BSL.US,D,20111003,000000,8.09582,8.24257,8.08574,8.20533,163032.00187003,0
+BSL.US,D,20111004,000000,8.06933,8.11444,7.81238,7.94791,149556.44005904,0
+BSL.US,D,20111005,000000,7.93284,8.18172,7.90289,8.17923,60815.062507386,0
+BSL.US,D,20111006,000000,8.19354,8.24775,8.06692,8.24775,70935.799126542,0
+BSL.US,D,20111007,000000,8.27953,8.27953,8.07826,8.11444,108768.22532735,0
+BSL.US,D,20111010,000000,8.19603,8.42177,8.1153,8.42177,154424.06220073,0
+BSL.US,D,20111011,000000,8.29776,8.3926,8.29776,8.32915,48926.270499851,0
+BSL.US,D,20111012,000000,8.33356,8.35689,8.27587,8.28883,84671.828731949,0
+BSL.US,D,20111013,000000,8.24171,8.34393,8.24171,8.29776,32091.716012274,0
+BSL.US,D,20111014,000000,8.32463,8.49866,8.30305,8.40797,126333.13151044,0
+BSL.US,D,20111017,000000,8.33356,8.35227,8.17636,8.18172,102747.25179204,0
+BSL.US,D,20111018,000000,8.1559,8.22337,8.15062,8.18172,131369.53678292,0
+BSL.US,D,20111019,000000,8.20024,8.21849,8.10445,8.16271,74782.38751422,0
+BSL.US,D,20111020,000000,8.21312,8.24411,8.12971,8.23049,67285.082520249,0
+BSL.US,D,20111021,000000,8.24171,8.37157,8.24171,8.37157,88387.141351252,0
+BSL.US,D,20111024,000000,8.40238,8.42177,8.37157,8.37685,138934.56340345,0
+BSL.US,D,20111025,000000,8.34143,8.34575,8.26628,8.28883,83444.504484743,0
+BSL.US,D,20111026,000000,8.27587,8.42177,8.2708,8.42177,159941.81195727,0
+BSL.US,D,20111027,000000,8.4757,8.65712,8.4757,8.6049,139488.83886992,0
+BSL.US,D,20111028,000000,8.6049,8.64003,8.53446,8.55584,114120.31756666,0
+BSL.US,D,20111031,000000,8.586,8.65,8.55748,8.59031,69697.01429638,0
+BSL.US,D,20111101,000000,8.57092,8.57092,8.43434,8.43434,70524.260011392,0
+BSL.US,D,20111102,000000,8.40238,8.4446,8.37157,8.43521,44873.391619007,0
+BSL.US,D,20111103,000000,8.44624,8.56833,8.44624,8.56833,69911.639758966,0
+BSL.US,D,20111104,000000,8.59213,8.59213,8.48271,8.53965,35365.275252279,0
+BSL.US,D,20111107,000000,8.59213,8.6716,8.47195,8.5263,143059.33139555,0
+BSL.US,D,20111108,000000,8.6049,8.6049,8.47841,8.57804,53670.951842619,0
+BSL.US,D,20111109,000000,8.5047,8.64089,8.50124,8.58215,50369.262080819,0
+BSL.US,D,20111110,000000,8.55584,8.6265,8.53965,8.53965,56531.930096293,0
+BSL.US,D,20111111,000000,8.65174,8.76855,8.5502,8.65174,128855.50163138,0
+BSL.US,D,20111114,000000,8.65712,8.75828,8.61298,8.6716,61185.968646609,0
+BSL.US,D,20111115,000000,8.6716,8.6716,8.58773,8.61298,89754.076336258,0
+BSL.US,D,20111116,000000,8.56373,8.66452,8.5405,8.56094,125681.96202445,0
+BSL.US,D,20111117,000000,8.6003,8.66173,8.49165,8.49866,113481.6505348,0
+BSL.US,D,20111118,000000,8.58215,8.74733,8.49165,8.7364,110496.689611,0
+BSL.US,D,20111121,000000,8.61298,8.69446,8.52974,8.56373,72466.307886428,0
+BSL.US,D,20111122,000000,8.6003,8.72843,8.56373,8.72843,108756.7647444,0
+BSL.US,D,20111123,000000,8.66633,8.68831,8.57092,8.57092,60657.739959568,0
+BSL.US,D,20111125,000000,8.56373,8.6265,8.51007,8.57092,17555.529342472,0
+BSL.US,D,20111128,000000,8.61298,8.76289,8.6003,8.74455,180925.09747404,0
+BSL.US,D,20111129,000000,8.68083,8.75359,8.66452,8.69992,79845.88143733,0
+BSL.US,D,20111130,000000,8.77297,8.79476,8.6337,8.76855,134561.83007107,0
+BSL.US,D,20111201,000000,8.76855,9.11437,8.72843,9.06302,207314.65253135,0
+BSL.US,D,20111202,000000,9.06111,9.06493,8.92825,9.02751,77648.575123784,0
+BSL.US,D,20111205,000000,8.99449,9.02185,8.77661,8.94613,122035.41290286,0
+BSL.US,D,20111206,000000,8.99535,8.99535,8.82162,8.82162,35347.563442259,0
+BSL.US,D,20111207,000000,8.81423,8.85878,8.75108,8.84956,70178.358780429,0
+BSL.US,D,20111208,000000,8.78036,8.78036,8.73024,8.74177,38995.154435017,0
+BSL.US,D,20111209,000000,8.81423,8.81423,8.61298,8.66452,123422.14344024,0
+BSL.US,D,20111212,000000,8.61105,8.63553,8.54396,8.57092,62487.265747425,0
+BSL.US,D,20111213,000000,8.5502,8.6049,8.5263,8.56094,116813.55456076,0
+BSL.US,D,20111214,000000,8.48435,8.58215,8.48435,8.5502,148473.9359055,0
+BSL.US,D,20111215,000000,8.52974,8.61298,8.51477,8.61298,180963.64670761,0
+BSL.US,D,20111216,000000,8.56833,8.73024,8.53965,8.71538,130263.06959232,0
+BSL.US,D,20111219,000000,8.74926,8.84773,8.61298,8.63553,317250.81544877,0
+BSL.US,D,20111220,000000,8.67804,8.68266,8.61298,8.63553,146276.62959196,0
+BSL.US,D,20111221,000000,8.61298,8.61298,8.54396,8.54396,159738.64707766,0
+BSL.US,D,20111222,000000,8.59213,8.75635,8.54396,8.74551,197900.3045706,0
+BSL.US,D,20111223,000000,8.74551,8.79034,8.70079,8.75453,87725.553153481,0
+BSL.US,D,20111227,000000,8.74551,8.74551,8.53349,8.61105,256066.93054453,0
+BSL.US,D,20111228,000000,8.56833,8.62372,8.50039,8.6003,188669.32593711,0
+BSL.US,D,20111229,000000,8.59213,8.63553,8.49787,8.61105,197439.79751011,0
+BSL.US,D,20111230,000000,8.58504,8.66633,8.54396,8.57889,123414.85034198,0
+BSL.US,D,20120103,000000,8.66452,8.66729,8.59761,8.66452,85475.111409876,0
+BSL.US,D,20120104,000000,8.68266,8.73832,8.61824,8.73832,89208.1358392,0
+BSL.US,D,20120105,000000,8.7337,8.91885,8.68917,8.87509,133260.53297027,0
+BSL.US,D,20120106,000000,8.82911,8.90418,8.79561,8.86865,170135.47955889,0
+BSL.US,D,20120109,000000,8.92453,8.92453,8.83372,8.91885,109055.78177238,0
+BSL.US,D,20120110,000000,8.91885,8.94613,8.90418,8.94613,90927.22328223,0
+BSL.US,D,20120111,000000,8.94421,8.94987,8.88459,8.91243,99666.438719896,0
+BSL.US,D,20120112,000000,8.88459,9.03451,8.8533,9.01993,117609.54414044,0
+BSL.US,D,20120113,000000,9.02943,9.02943,8.79561,8.87884,126621.72982662,0
+BSL.US,D,20120117,000000,8.8798,8.97241,8.85685,8.90582,113242.02016395,0
+BSL.US,D,20120118,000000,8.90418,8.98451,8.71998,8.81157,124681.76569395,0
+BSL.US,D,20120119,000000,8.79034,8.87884,8.77383,8.85503,70070.00417796,0
+BSL.US,D,20120120,000000,8.88737,9.01052,8.83372,8.93018,107961.81703589,0
+BSL.US,D,20120123,000000,8.97049,9.0228,8.97049,8.98921,68461.355079753,0
+BSL.US,D,20120124,000000,8.91885,9.04211,8.91885,8.9751,102095.04043487,0
+BSL.US,D,20120125,000000,9.04211,9.07158,8.98921,9.0228,73297.721086149,0
+BSL.US,D,20120126,000000,9.05352,9.06302,8.96205,9.01523,71323.375204606,0
+BSL.US,D,20120127,000000,9.08663,9.20267,8.97049,9.16331,89529.032161897,0
+BSL.US,D,20120130,000000,9.21612,9.2689,9.02664,9.07702,143541.71775078,0
+BSL.US,D,20120131,000000,9.0847,9.09614,8.89389,8.94987,106913.69463124,0
+BSL.US,D,20120201,000000,8.98077,9.01523,8.90773,8.9348,126892.6163328,0
+BSL.US,D,20120202,000000,9.02664,9.02664,8.88737,8.95629,119332.79906818,0
+BSL.US,D,20120203,000000,9.04018,9.04018,8.93306,8.96205,84479.082564097,0
+BSL.US,D,20120206,000000,8.98921,9.00582,8.97049,9.00199,40682.98574272,0
+BSL.US,D,20120207,000000,8.96483,9.14989,8.96483,9.14989,91291.878194389,0
+BSL.US,D,20120208,000000,9.16812,9.25259,9.15469,9.25259,59222.041476843,0
+BSL.US,D,20120209,000000,9.25259,9.25259,9.10861,9.17867,117878.34690425,0
+BSL.US,D,20120210,000000,9.05352,9.24779,9.05352,9.23339,70122.097736839,0
+BSL.US,D,20120213,000000,9.25259,9.25259,9.14796,9.23626,57999.926585524,0
+BSL.US,D,20120214,000000,9.23626,9.2881,9.16717,9.24203,121831.20615204,0
+BSL.US,D,20120215,000000,9.34378,9.34378,9.25259,9.27659,144261.65073448,0
+BSL.US,D,20120216,000000,9.34856,9.34856,9.10285,9.15469,126745.71249676,0
+BSL.US,D,20120217,000000,9.16331,9.22282,9.11437,9.12781,73893.671399733,0
+BSL.US,D,20120221,000000,9.15755,9.36871,9.14317,9.34087,105675.95167226,0
+BSL.US,D,20120222,000000,9.34378,9.37447,9.15755,9.1998,93886.1374266,0
+BSL.US,D,20120223,000000,9.2593,9.34378,9.25737,9.33032,75298.113747131,0
+BSL.US,D,20120224,000000,9.33032,9.33032,9.19403,9.20267,92153.505658258,0
+BSL.US,D,20120227,000000,9.20842,9.2593,9.17197,9.17197,70275.252799947,0
+BSL.US,D,20120228,000000,9.20267,9.20842,9.07158,9.18923,91527.341080524,0
+BSL.US,D,20120229,000000,9.1998,9.21323,9.08376,9.14989,102563.88246478,0
+BSL.US,D,20120301,000000,9.1998,9.29674,9.19403,9.29674,116065.49105523,0
+BSL.US,D,20120302,000000,9.29,9.29866,9.25835,9.27851,100508.27063139,0
+BSL.US,D,20120305,000000,9.28521,9.29674,9.21612,9.29674,846357.79989206,0
+BSL.US,D,20120306,000000,9.28618,9.28618,9.18923,9.27851,284156.81936366,0
+BSL.US,D,20120307,000000,9.27851,9.29768,9.15755,9.27851,51615.340009222,0
+BSL.US,D,20120308,000000,9.30441,9.34665,9.17867,9.21227,150206.56767383,0
+BSL.US,D,20120309,000000,9.29,9.29,9.02751,9.09239,261880.57171551,0
+BSL.US,D,20120312,000000,9.09239,9.20267,9.06206,9.1998,105612.39753043,0
+BSL.US,D,20120313,000000,9.15755,9.21612,9.09239,9.15469,96870.056479229,0
+BSL.US,D,20120314,000000,9.09804,9.18923,9.0752,9.16331,65057.561942552,0
+BSL.US,D,20120315,000000,9.24779,9.25835,9.07158,9.16812,126535.2545189,0
+BSL.US,D,20120316,000000,9.14989,9.24779,9.11811,9.24779,129992.18308615,0
+BSL.US,D,20120319,000000,9.25835,9.28521,9.03356,9.14317,556416.51175039,0
+BSL.US,D,20120320,000000,9.11811,9.1374,9.07158,9.0752,278373.39245683,0
+BSL.US,D,20120321,000000,9.07158,9.14796,9.02472,9.14317,417141.25647187,0
+BSL.US,D,20120322,000000,9.16331,9.17197,9.07991,9.11811,105208.15151352,0
+BSL.US,D,20120323,000000,9.15755,9.26603,9.14989,9.21227,86073.145465816,0
+BSL.US,D,20120326,000000,9.23339,9.35623,9.14317,9.29768,120707.02715142,0
+BSL.US,D,20120327,000000,9.34953,9.40039,9.25259,9.40039,128034.50714345,0
+BSL.US,D,20120328,000000,9.40039,9.40039,9.23626,9.33513,232027.8368639,0
+BSL.US,D,20120329,000000,9.36009,9.40615,9.26026,9.39752,220041.10896566,0
+BSL.US,D,20120330,000000,9.39464,9.4215,9.35433,9.4215,187534.72822471,0
+BSL.US,D,20120402,000000,9.42248,9.50886,9.41574,9.44646,126067.45436014,0
+BSL.US,D,20120403,000000,9.47909,9.55203,9.47909,9.54052,120305.90674804,0
+BSL.US,D,20120404,000000,9.51078,9.52134,9.43496,9.52134,54198.13865848,0
+BSL.US,D,20120405,000000,9.55301,9.57508,9.47622,9.57508,36886.407171567,0
+BSL.US,D,20120409,000000,9.51269,9.51556,9.40903,9.46278,73019.54148173,0
+BSL.US,D,20120410,000000,9.41672,9.44165,9.24298,9.26026,87396.321861362,0
+BSL.US,D,20120411,000000,9.26026,9.38696,9.21612,9.37639,69684.51184225,0
+BSL.US,D,20120412,000000,9.35048,9.35623,9.24779,9.28234,69283.391438876,0
+BSL.US,D,20120413,000000,9.27851,9.29,9.17867,9.24298,58150.997906274,0
+BSL.US,D,20120416,000000,9.29289,9.36679,9.16331,9.27273,43776.301268999,0
+BSL.US,D,20120417,000000,9.32937,9.6797,9.23339,9.26603,39301.464561232,0
+BSL.US,D,20120418,000000,9.27851,9.37064,9.25259,9.37064,38476.302588576,0
+BSL.US,D,20120419,000000,9.37639,9.40136,9.35623,9.36679,32750.178596515,0
+BSL.US,D,20120420,000000,9.39847,9.39847,9.25835,9.26026,75510.655467359,0
+BSL.US,D,20120423,000000,9.28618,9.31017,9.25835,9.27851,67015.237885251,0
+BSL.US,D,20120424,000000,9.29289,9.34665,9.1374,9.14989,143627.15118731,0
+BSL.US,D,20120425,000000,9.17197,9.18923,9.09239,9.1374,141518.40392388,0
+BSL.US,D,20120426,000000,9.14125,9.19403,9.0847,9.12685,173067.30505262,0
+BSL.US,D,20120427,000000,9.14125,9.15371,9.11342,9.12685,73999.942259846,0
+BSL.US,D,20120430,000000,9.147,9.21323,9.14221,9.20459,78593.552281863,0
+BSL.US,D,20120501,000000,9.23724,9.23724,9.18346,9.1998,75215.805924101,0
+BSL.US,D,20120502,000000,9.20842,9.24298,9.20842,9.21612,76373.324802409,0
+BSL.US,D,20120503,000000,9.23724,9.24298,9.16717,9.17197,54984.751397566,0
+BSL.US,D,20120504,000000,9.16717,9.20842,9.147,9.20842,45449.546380218,0
+BSL.US,D,20120507,000000,9.20267,9.24298,9.16717,9.20267,65259.684951004,0
+BSL.US,D,20120508,000000,9.1998,9.1998,9.14892,9.18346,44322.241766059,0
+BSL.US,D,20120509,000000,9.11342,9.21227,9.11342,9.18346,83473.676877717,0
+BSL.US,D,20120510,000000,9.21803,9.32361,9.17197,9.24395,106394.84278481,0
+BSL.US,D,20120511,000000,9.28618,9.34761,9.23339,9.34185,117691.85196347,0
+BSL.US,D,20120514,000000,9.32937,9.33224,9.22859,9.24298,62508.103170978,0
+BSL.US,D,20120515,000000,9.28618,9.33224,9.17867,9.1998,130667.31560923,0
+BSL.US,D,20120516,000000,9.25835,9.31689,9.18346,9.26123,60312.880599784,0
+BSL.US,D,20120517,000000,9.28234,9.39944,9.15371,9.18346,61368.296102687,0
+BSL.US,D,20120518,000000,9.31689,9.31689,9.1998,9.26603,51329.867306561,0
+BSL.US,D,20120521,000000,9.21227,9.28234,9.1998,9.27273,51232.973287046,0
+BSL.US,D,20120522,000000,9.28234,9.33224,9.16237,9.21612,53038.536037817,0
+BSL.US,D,20120523,000000,9.25835,9.26603,9.15371,9.23724,61405.803465081,0
+BSL.US,D,20120524,000000,9.25835,9.28618,9.12685,9.24779,36121.673727212,0
+BSL.US,D,20120525,000000,9.19403,9.24779,9.15371,9.17197,36770.759470852,0
+BSL.US,D,20120529,000000,9.17197,9.25835,9.12685,9.23724,41062.226851366,0
+BSL.US,D,20120530,000000,9.22282,9.29385,9.21612,9.24779,60488.956828798,0
+BSL.US,D,20120531,000000,9.2497,9.2497,9.16331,9.20842,79480.184653996,0
+BSL.US,D,20120601,000000,9.17867,9.19499,9.10189,9.11716,62221.588597138,0
+BSL.US,D,20120604,000000,9.11716,9.12109,8.99535,9.05543,36594.683241838,0
+BSL.US,D,20120605,000000,9.06772,9.09431,8.88545,8.96107,79812.541559648,0
+BSL.US,D,20120606,000000,8.95821,8.96578,8.90129,8.93756,111433.33179965,0
+BSL.US,D,20120607,000000,8.92741,9.0228,8.8892,8.93756,98410.983950892,0
+BSL.US,D,20120608,000000,8.92741,8.97049,8.86155,8.95542,92393.136029105,0
+BSL.US,D,20120611,000000,8.95542,8.97886,8.93756,8.97886,53268.789568066,0
+BSL.US,D,20120612,000000,8.96578,9.04305,8.96578,9.01523,45819.410648263,0
+BSL.US,D,20120613,000000,8.95178,9.07799,8.94987,9.0228,80922.134363787,0
+BSL.US,D,20120614,000000,9.00199,9.07799,8.98451,9.06013,34733.901318655,0
+BSL.US,D,20120615,000000,9.07799,9.11716,9.02664,9.06013,53529.257362466,0
+BSL.US,D,20120618,000000,9.06493,9.06493,8.98824,8.99449,59341.856662265,0
+BSL.US,D,20120619,000000,8.97338,9.13262,8.97338,9.10189,59858.624766353,0
+BSL.US,D,20120620,000000,9.08759,9.17197,9.03633,9.10765,38828.455046602,0
+BSL.US,D,20120621,000000,9.12685,9.12685,9.08376,9.10189,44102.406947587,0
+BSL.US,D,20120622,000000,9.09614,9.19499,9.09144,9.1902,52277.970078174,0
+BSL.US,D,20120625,000000,9.16812,9.16812,9.12685,9.12685,30276.776420905,0
+BSL.US,D,20120626,000000,9.12685,9.14989,9.12685,9.1374,69684.51184225,0
+BSL.US,D,20120627,000000,9.13262,9.15755,9.12685,9.147,41744.652472691,0
+BSL.US,D,20120628,000000,9.1374,9.15755,9.12109,9.14221,49113.807311818,0
+BSL.US,D,20120629,000000,9.23051,9.23051,9.14221,9.15469,60482.705601733,0
+BSL.US,D,20120702,000000,9.1998,9.29482,9.19499,9.25835,79467.682199864,0
+BSL.US,D,20120703,000000,9.21323,9.28713,9.14989,9.21803,46021.533656718,0
+BSL.US,D,20120705,000000,9.23724,9.26217,9.22859,9.25259,31212.376738385,0
+BSL.US,D,20120706,000000,9.18827,9.31305,9.18827,9.29098,57938.456186045,0
+BSL.US,D,20120709,000000,9.29098,9.30153,9.26314,9.28427,55080.603545903,0
+BSL.US,D,20120710,000000,9.33897,9.38119,9.24875,9.38119,55566.115514663,0
+BSL.US,D,20120711,000000,9.39654,9.4839,9.35911,9.45799,29487.038068289,0
+BSL.US,D,20120712,000000,9.33032,9.41481,9.30153,9.33897,87926.634290756,0
+BSL.US,D,20120713,000000,9.31305,9.38504,9.31305,9.33417,199059.90719126,0
+BSL.US,D,20120716,000000,9.35911,9.39464,9.30633,9.38504,32874.161266648,0
+BSL.US,D,20120717,000000,9.3428,9.39654,9.3428,9.36296,28006.539124926,0
+BSL.US,D,20120718,000000,9.43303,9.43303,9.32265,9.35433,68094.616425241,0
+BSL.US,D,20120719,000000,9.3428,9.46951,9.29482,9.45799,94929.050475371,0
+BSL.US,D,20120720,000000,9.35433,9.37447,9.29482,9.29482,54598.217190678,0
+BSL.US,D,20120723,000000,9.27273,9.4119,9.26986,9.37447,70153.353872168,0
+BSL.US,D,20120724,000000,9.36296,9.44743,9.33897,9.39654,224692.02190245,0
+BSL.US,D,20120725,000000,9.38984,9.38984,9.11716,9.38119,113866.10099934,0
+BSL.US,D,20120726,000000,9.46951,9.46951,9.29482,9.40903,73459.211118675,0
+BSL.US,D,20120727,000000,9.4215,9.43687,9.36871,9.40039,201408.28482557,0
+BSL.US,D,20120730,000000,9.4215,9.48967,9.35911,9.45319,190137.32242633,0
+BSL.US,D,20120731,000000,9.47431,9.4839,9.4215,9.45319,192051.23977957,0
+BSL.US,D,20120801,000000,9.50214,9.63267,9.44165,9.55301,137588.46584199,0
+BSL.US,D,20120802,000000,9.64226,9.65471,9.43687,9.5674,47997.963280615,0
+BSL.US,D,20120803,000000,9.5914,9.61155,9.54245,9.5674,37836.593685531,0
+BSL.US,D,20120806,000000,9.5674,9.6202,9.4647,9.50214,34286.938583467,0
+BSL.US,D,20120807,000000,9.4839,9.4839,9.38504,9.39654,55449.425942772,0
+BSL.US,D,20120808,000000,9.47431,9.47431,9.36871,9.42728,94076.799852097,0
+BSL.US,D,20120809,000000,9.46951,9.51654,9.38119,9.47431,43021.986536422,0
+BSL.US,D,20120810,000000,9.43303,9.47909,9.40039,9.46951,251350.37972356,0
+BSL.US,D,20120813,000000,9.40039,9.52902,9.40039,9.52134,91008.489234082,0
+BSL.US,D,20120814,000000,9.54245,9.59716,9.51078,9.59716,207877.26296725,0
+BSL.US,D,20120815,000000,9.65955,9.70755,9.6106,9.6202,142469.63230901,0
+BSL.US,D,20120816,000000,9.65471,9.69698,9.55203,9.57794,91705.501051894,0
+BSL.US,D,20120817,000000,9.5626,9.66438,9.5626,9.6269,54175.217492573,0
+BSL.US,D,20120820,000000,9.65955,9.68068,9.54819,9.68068,97222.208937258,0
+BSL.US,D,20120821,000000,9.70755,9.71424,9.63267,9.70755,76988.02879719,0
+BSL.US,D,20120822,000000,9.70755,9.70755,9.55203,9.5626,108944.30155639,0
+BSL.US,D,20120823,000000,9.61155,9.64904,9.50598,9.60386,102064.82617072,0
+BSL.US,D,20120824,000000,9.64226,9.64226,9.50598,9.60386,100403.04164245,0
+BSL.US,D,20120827,000000,9.63075,9.65471,9.52902,9.64904,97708.762777193,0
+BSL.US,D,20120828,000000,9.6269,9.68926,9.6269,9.68358,105600.93694749,0
+BSL.US,D,20120829,000000,9.74586,9.81886,9.68358,9.793,140101.45912233,0
+BSL.US,D,20120830,000000,9.85348,9.85348,9.6106,9.75555,144832.5961398,0
+BSL.US,D,20120831,000000,9.8323,9.8323,9.64904,9.71716,118540.9769732,0
+BSL.US,D,20120904,000000,9.7728,9.793,9.72296,9.75555,91851.363016756,0
+BSL.US,D,20120905,000000,9.83622,9.83622,9.53284,9.66438,115124.68138188,0
+BSL.US,D,20120906,000000,9.86879,9.86879,9.65471,9.74586,147274.74218009,0
+BSL.US,D,20120907,000000,9.84191,9.84191,9.68358,9.72296,141918.48245607,0
+BSL.US,D,20120910,000000,9.68358,9.7412,9.68358,9.72296,61774.62586195,0
+BSL.US,D,20120911,000000,9.73053,9.81405,9.72296,9.78139,82661.017359192,0
+BSL.US,D,20120912,000000,9.80929,9.85348,9.7412,9.83622,114922.55837342,0
+BSL.US,D,20120913,000000,9.86879,9.88983,9.80929,9.88213,100045.67982854,0
+BSL.US,D,20120914,000000,9.91866,9.91866,9.81307,9.81787,142114.35423747,0
+BSL.US,D,20120917,000000,9.84671,9.94359,9.84671,9.91293,95974.047266499,0
+BSL.US,D,20120918,000000,9.88609,10.0271,9.82661,9.96952,113932.78075471,0
+BSL.US,D,20120919,000000,10.0127,10.0541,9.88983,9.95511,183970.48692616,0
+BSL.US,D,20120920,000000,9.98303,9.98303,9.77183,9.78626,173479.88603894,0
+BSL.US,D,20120921,000000,9.82268,9.85348,9.72859,9.76802,143982.42925889,0
+BSL.US,D,20120924,000000,9.78626,9.79202,9.63075,9.7449,159439.63004968,0
+BSL.US,D,20120925,000000,9.73539,9.77855,9.67391,9.6797,161457.73452068,0
+BSL.US,D,20120926,000000,9.7449,9.82268,9.63458,9.81787,103527.61330406,0
+BSL.US,D,20120927,000000,9.78139,9.85348,9.64904,9.78139,81589.973788625,0
+BSL.US,D,20120928,000000,9.83132,9.88983,9.74975,9.87443,159465.67682912,0
+BSL.US,D,20121001,000000,9.89862,10.0205,9.85917,9.95511,98011.947289874,0
+BSL.US,D,20121002,000000,9.95511,9.9878,9.84671,9.91866,148270.77102585,0
+BSL.US,D,20121003,000000,9.94855,10.008,9.88213,9.91866,93768.405983531,0
+BSL.US,D,20121004,000000,9.95889,10.0388,9.88609,10.0388,143731.33830508,0
+BSL.US,D,20121005,000000,10.0388,10.0981,10.0388,10.078,85682.443774217,0
+BSL.US,D,20121008,000000,10.1079,10.1356,10.0299,10.0664,160873.24479006,0
+BSL.US,D,20121009,000000,10.0664,10.0664,9.93782,10.0492,85839.766322034,0
+BSL.US,D,20121010,000000,10.1174,10.1174,9.87443,9.90237,133716.87254604,0
+BSL.US,D,20121011,000000,10.0299,10.0388,9.83622,9.89665,123761.79344413,0
+BSL.US,D,20121012,000000,9.9878,9.9878,9.77183,9.85348,79608.334808841,0
+BSL.US,D,20121015,000000,9.87937,9.9312,9.77855,9.84671,182118.0399724,0
+BSL.US,D,20121016,000000,9.91293,9.9312,9.77855,9.9312,70086.674116801,0
+BSL.US,D,20121017,000000,9.97717,10.0397,9.87937,9.94359,113513.94854131,0
+BSL.US,D,20121018,000000,9.95889,9.98869,9.86398,9.88983,102484.70025529,0
+BSL.US,D,20121019,000000,9.90435,10.0215,9.90435,9.99933,68823.926249556,0
+BSL.US,D,20121022,000000,9.99446,10.0551,9.94359,9.97717,70504.464459017,0
+BSL.US,D,20121023,000000,10.005,10.0752,9.95511,10.0607,116580.17541696,0
+BSL.US,D,20121024,000000,10.0877,10.1356,9.95889,9.99446,70651.368295057,0
+BSL.US,D,20121025,000000,10.0752,10.103,9.84093,9.96952,110050.76874697,0
+BSL.US,D,20121026,000000,9.90435,10.0397,9.87937,9.99933,109928.8698192,0
+BSL.US,D,20121031,000000,9.96385,10.0444,9.83132,9.94855,124375.45556774,0
+BSL.US,D,20121101,000000,9.90435,10.0271,9.90435,9.99446,132199.90811147,0
+BSL.US,D,20121102,000000,10.0013,10.0492,9.90237,10.0215,70022.07810379,0
+BSL.US,D,20121105,000000,10.0271,10.1145,9.99933,10.0397,52657.211186818,0
+BSL.US,D,20121106,000000,10.0492,10.079,10.005,10.0551,67032.94969527,0
+BSL.US,D,20121107,000000,10.0299,10.0299,9.82661,9.88213,73244.58565609,0
+BSL.US,D,20121108,000000,9.90237,9.94855,9.83524,9.92251,56883.040683142,0
+BSL.US,D,20121109,000000,9.92537,9.92537,9.72859,9.83524,78129.919607832,0
+BSL.US,D,20121112,000000,9.78626,9.88213,9.78626,9.83524,43608.560009407,0
+BSL.US,D,20121113,000000,9.82661,9.88983,9.78041,9.82661,55599.455392346,0
+BSL.US,D,20121114,000000,9.74877,9.81699,9.44165,9.52517,111125.97980225,0
+BSL.US,D,20121115,000000,9.52517,9.6106,9.04401,9.39176,331910.98478873,0
+BSL.US,D,20121116,000000,9.44551,9.76509,9.39944,9.75555,161293.11887462,0
+BSL.US,D,20121119,000000,9.79875,9.87641,9.64904,9.71327,90280.221280943,0
+BSL.US,D,20121120,000000,9.75555,9.7728,9.64904,9.72665,79743.778061928,0
+BSL.US,D,20121121,000000,9.7728,9.90336,9.7728,9.86211,61400.594109193,0
+BSL.US,D,20121123,000000,9.90336,9.92054,9.88313,9.9004,28213.871489266,0
+BSL.US,D,20121126,000000,9.9081,9.9081,9.66909,9.69892,106309.40934824,0
+BSL.US,D,20121127,000000,9.72665,9.793,9.70561,9.71327,156195.24320265,0
+BSL.US,D,20121128,000000,9.7449,9.89181,9.71327,9.89181,132465.58526176,0
+BSL.US,D,20121129,000000,9.86211,9.94657,9.81405,9.94657,137304.0350105,0
+BSL.US,D,20121130,000000,9.98502,9.98502,9.84387,9.84858,141335.03459661,0
+BSL.US,D,20121203,000000,9.90336,9.9408,9.80442,9.86781,115384.1073051,0
+BSL.US,D,20121204,000000,9.89181,9.91688,9.76509,9.81405,106863.68481472,0
+BSL.US,D,20121205,000000,9.85535,9.94657,9.79875,9.9004,88275.661135251,0
+BSL.US,D,20121206,000000,9.9235,9.9235,9.80442,9.86211,67162.141721294,0
+BSL.US,D,20121207,000000,9.86211,9.89763,9.75555,9.80929,51186.089084054,0
+BSL.US,D,20121210,000000,9.86211,9.94657,9.71327,9.76509,149093.84925616,0
+BSL.US,D,20121211,000000,9.85535,9.98502,9.83327,9.96187,124514.02443435,0
+BSL.US,D,20121212,000000,9.99158,10.0808,9.9004,10.0299,107459.6351283,0
+BSL.US,D,20121213,000000,10.0299,10.1721,9.98015,10.1721,82616.216898555,0
+BSL.US,D,20121214,000000,10.1961,10.1961,10.0023,10.1308,122339.6392867,0
+BSL.US,D,20121217,000000,10.1192,10.2297,10.0799,10.1721,112686.7028263,0
+BSL.US,D,20121218,000000,10.1481,10.3035,10.0195,10.2729,132362.44001518,0
+BSL.US,D,20121219,000000,10.1798,10.3035,10.1192,10.2333,181488.74978113,0
+BSL.US,D,20121220,000000,10.3035,10.3804,10.1615,10.2134,98244.284562476,0
+BSL.US,D,20121221,000000,10.2892,10.2892,10.0195,10.1,167807.93934812,0
+BSL.US,D,20121224,000000,10.1864,10.2833,10.0319,10.2087,87376.526308988,0
+BSL.US,D,20121226,000000,10.2297,10.2297,9.92734,9.92734,106870.97791295,0
+BSL.US,D,20121227,000000,9.94657,10.0501,9.89763,10.0013,105762.42698001,0
+BSL.US,D,20121228,000000,10.0166,10.0444,9.85446,9.95799,62460.177096807,0
+BSL.US,D,20121231,000000,10.008,10.2134,9.92932,10.2134,62849.836917227,0
+BSL.US,D,20130102,000000,10.2516,10.3488,10.2009,10.2595,52556.149682592,0
+BSL.US,D,20130103,000000,10.3083,10.3315,10.1788,10.2297,91434.614545719,0
+BSL.US,D,20130104,000000,10.2843,10.2843,10.0952,10.1308,104167.3222071,0
+BSL.US,D,20130107,000000,10.1106,10.3122,10.0501,10.3122,80288.676687809,0
+BSL.US,D,20130108,000000,10.3488,10.3641,10.2333,10.2843,77928.838470557,0
+BSL.US,D,20130109,000000,10.3641,10.3641,10.1644,10.3266,91152.26745659,0
+BSL.US,D,20130110,000000,10.4025,10.4025,10.2432,10.3083,100988.57324427,0
+BSL.US,D,20130111,000000,10.3745,10.4762,10.3227,10.3823,103166.08400544,0
+BSL.US,D,20130114,000000,10.3784,10.4599,10.295,10.4168,72497.564021756,0
+BSL.US,D,20130115,000000,10.3707,10.4284,10.3266,10.4168,107318.98251933,0
+BSL.US,D,20130116,000000,10.3641,10.4965,10.3641,10.4792,72289.189786237,0
+BSL.US,D,20130117,000000,10.4762,10.5512,10.3745,10.5512,190287.35187592,0
+BSL.US,D,20130118,000000,10.5512,10.6923,10.5128,10.6136,199995.50750874,0
+BSL.US,D,20130122,000000,10.7691,10.8555,10.5972,10.7047,144502.32297651,0
+BSL.US,D,20130123,000000,10.7499,10.7499,10.6397,10.7047,163014.29006002,0
+BSL.US,D,20130124,000000,10.7047,10.7239,10.6367,10.7239,158069.56945114,0
+BSL.US,D,20130125,000000,10.7499,10.8383,10.6596,10.8027,255501.1944951,0
+BSL.US,D,20130128,000000,10.8431,10.864,10.6827,10.7691,263685.09259511,0
+BSL.US,D,20130129,000000,10.8431,10.8431,10.7096,10.7239,111503.13716855,0
+BSL.US,D,20130130,000000,10.7595,10.817,10.7154,10.817,75015.766658002,0
+BSL.US,D,20130131,000000,10.9535,10.9869,10.6596,10.7412,132672.91762611,0
+BSL.US,D,20130201,000000,10.8007,10.8383,10.7345,10.8285,89738.448268593,0
+BSL.US,D,20130204,000000,10.8861,10.9024,10.6991,10.8027,83806.033783369,0
+BSL.US,D,20130205,000000,10.794,10.9024,10.676,10.8027,153926.04777784,0
+BSL.US,D,20130206,000000,10.9535,10.9535,10.6713,10.7691,157256.90993262,0
+BSL.US,D,20130207,000000,10.7988,10.821,10.6481,10.7461,60749.424623197,0
+BSL.US,D,20130208,000000,10.8748,10.8748,10.6961,10.7545,85554.293619373,0
+BSL.US,D,20130211,000000,10.6827,10.6884,10.5301,10.5837,197938.85380417,0
+BSL.US,D,20130212,000000,10.7653,10.7653,10.4025,10.4168,165498.1109474,0
+BSL.US,D,20130213,000000,10.4111,10.6021,10.3745,10.6021,134246.14310428,0
+BSL.US,D,20130214,000000,10.722,10.8304,10.5023,10.5791,91191.858561339,0
+BSL.US,D,20130215,000000,10.5847,10.8123,10.4925,10.7481,85859.561874408,0
+BSL.US,D,20130219,000000,10.8304,11.0916,10.7115,10.9783,234024.06204017,0
+BSL.US,D,20130220,000000,10.8948,10.985,10.7422,10.9131,167017.15912433,0
+BSL.US,D,20130221,000000,10.9601,10.9601,10.5791,10.606,115610.19335063,0
+BSL.US,D,20130222,000000,10.508,10.6213,10.4044,10.4505,347771.38972525,0
+BSL.US,D,20130225,000000,10.4351,10.4351,10.294,10.3122,339560.40297463,0
+BSL.US,D,20130226,000000,10.3968,10.3968,10.224,10.3171,154604.30591447,0
+BSL.US,D,20130227,000000,10.2729,10.294,10.1606,10.2833,211231.04628793,0
+BSL.US,D,20130228,000000,10.2585,10.389,10.2585,10.3601,127541.70207645,0
+BSL.US,D,20130301,000000,10.4284,10.4284,10.3035,10.3438,173291.30735581,0
+BSL.US,D,20130304,000000,10.389,10.4216,10.3074,10.3488,107790.95016278,0
+BSL.US,D,20130305,000000,10.4025,10.5253,10.3784,10.5253,102361.75945634,0
+BSL.US,D,20130306,000000,10.5791,10.5954,10.4707,10.5455,112023.03088617,0
+BSL.US,D,20130307,000000,10.5915,10.5915,10.488,10.5791,87208.785049394,0
+BSL.US,D,20130308,000000,10.5915,10.6932,10.4678,10.6778,100873.96741473,0
+BSL.US,D,20130311,000000,10.8007,10.8304,10.6971,10.701,105141.47175815,0
+BSL.US,D,20130312,000000,10.6971,10.816,10.6846,10.816,77409.986624115,0
+BSL.US,D,20130313,000000,10.9352,10.9388,10.701,10.7997,113845.26357578,0
+BSL.US,D,20130314,000000,10.7997,10.7997,10.5503,10.6722,108750.51351734,0
+BSL.US,D,20130315,000000,10.7555,10.7555,10.4752,10.4812,100648.92324036,0
+BSL.US,D,20130318,000000,10.4332,10.6884,10.4332,10.6884,75645.05684927,0
+BSL.US,D,20130319,000000,10.6884,10.6884,10.6011,10.6884,87183.780141131,0
+BSL.US,D,20130320,000000,10.6884,10.7997,10.5359,10.7997,106996.00245427,0
+BSL.US,D,20130321,000000,10.8412,10.9141,10.722,10.9141,102003.35577125,0
+BSL.US,D,20130322,000000,10.9198,10.9198,10.7509,10.7959,77259.957174542,0
+BSL.US,D,20130325,000000,10.8669,10.8669,10.605,10.654,125803.86095222,0
+BSL.US,D,20130326,000000,10.7884,10.819,10.7422,10.7806,97225.334550791,0
+BSL.US,D,20130327,000000,10.8565,10.8565,10.6605,10.7308,100596.82968149,0
+BSL.US,D,20130328,000000,10.8047,10.8047,10.5108,10.5455,89827.007318689,0
+BSL.US,D,20130401,000000,10.6136,10.7249,10.5781,10.5972,78824.847683288,0
+BSL.US,D,20130402,000000,10.6318,10.6971,10.5714,10.6204,52362.361643558,0
+BSL.US,D,20130403,000000,10.6204,10.6204,10.4149,10.4495,80907.5481673,0
+BSL.US,D,20130404,000000,10.4495,10.5108,10.3468,10.3861,105509.25228385,0
+BSL.US,D,20130405,000000,10.3995,10.4265,10.2461,10.2758,101423.03352532,0
+BSL.US,D,20130408,000000,10.3861,10.4581,10.3275,10.3573,90796.98938503,0
+BSL.US,D,20130409,000000,10.4906,10.5167,10.3093,10.3861,146761.09968954,0
+BSL.US,D,20130410,000000,10.4265,10.4812,10.3246,10.4446,80484.548469198,0
+BSL.US,D,20130411,000000,10.5301,10.6397,10.506,10.5455,121666.59050599,0
+BSL.US,D,20130412,000000,10.5934,10.7057,10.3804,10.4265,174001.86349893,0
+BSL.US,D,20130415,000000,10.4906,10.6397,10.2872,10.4034,171785.80350418,0
+BSL.US,D,20130416,000000,10.5223,10.5972,10.4812,10.5665,90501.097970593,0
+BSL.US,D,20130417,000000,10.6089,10.7738,10.5934,10.6932,137121.70755443,0
+BSL.US,D,20130418,000000,10.6932,10.864,10.6932,10.8546,91132.471904216,0
+BSL.US,D,20130419,000000,10.9092,11.01,10.8968,10.9543,101570.97923254,0
+BSL.US,D,20130422,000000,10.9572,11.0743,10.8851,11.0273,101162.56573092,0
+BSL.US,D,20130423,000000,11.0983,11.0983,10.9572,11.0743,151747.4951455,0
+BSL.US,D,20130424,000000,11.0839,11.1877,11.0387,11.126,161797.3845246,0
+BSL.US,D,20130425,000000,11.1877,11.2269,11.1146,11.202,138636.58824664,0
+BSL.US,D,20130426,000000,11.1828,11.2969,11.01,11.2105,145263.93080733,0
+BSL.US,D,20130429,000000,11.202,11.202,11.062,11.1424,96324.11598217,0
+BSL.US,D,20130430,000000,11.1769,11.1769,10.9486,11.0782,131626.87896379,0
+BSL.US,D,20130501,000000,11.0743,11.0839,10.8276,10.8795,99337.207427775,0
+BSL.US,D,20130502,000000,10.8795,10.9572,10.7575,10.8575,100995.86634251,0
+BSL.US,D,20130503,000000,10.9371,10.9879,10.8476,10.864,85231.313554319,0
+BSL.US,D,20130506,000000,10.8421,10.9418,10.7978,10.8699,51462.184946117,0
+BSL.US,D,20130507,000000,10.8699,10.9879,10.8699,10.9639,107744.06595978,0
+BSL.US,D,20130508,000000,11.0313,11.0313,10.8421,10.9486,105203.9840288,0
+BSL.US,D,20130509,000000,10.8851,10.9976,10.8421,10.9265,84561.390387126,0
+BSL.US,D,20130510,000000,10.9572,11.3324,10.9024,11.1828,133876.27883621,0
+BSL.US,D,20130513,000000,11.2586,11.2933,11.0713,11.0858,57001.813997388,0
+BSL.US,D,20130514,000000,11.1424,11.1877,11.0313,11.126,71871.399444022,0
+BSL.US,D,20130515,000000,11.1912,11.1912,10.9342,10.9976,76144.113143339,0
+BSL.US,D,20130516,000000,11.062,11.1912,10.9466,11.1912,102377.38752399,0
+BSL.US,D,20130517,000000,11.1912,11.1912,10.9927,11.105,93257.88910651,0
+BSL.US,D,20130520,000000,11.105,11.1769,11.0303,11.1107,80195.950153004,0
+BSL.US,D,20130521,000000,11.126,11.1532,11.057,11.126,59520.016633634,0
+BSL.US,D,20130522,000000,11.053,11.1769,11.0377,11.1329,208390.90545781,0
+BSL.US,D,20130523,000000,11.1606,11.202,11.1329,11.202,111175.98961879,0
+BSL.US,D,20130524,000000,11.1972,11.2596,11.053,11.062,119067.12191789,0
+BSL.US,D,20130528,000000,11.0782,11.0782,10.816,10.816,118612.86608445,0
+BSL.US,D,20130529,000000,10.7787,10.824,10.3948,10.4207,149195.95263158,0
+BSL.US,D,20130530,000000,10.4762,10.4821,10.3573,10.3861,81275.328692991,0
+BSL.US,D,20130531,000000,10.485,10.4955,10.2018,10.3419,145636.92068892,0
+BSL.US,D,20130603,000000,10.4455,10.4455,10.0127,10.1952,116446.81590624,0
+BSL.US,D,20130604,000000,10.2297,10.4207,10.1769,10.2643,140678.65575474,0
+BSL.US,D,20130605,000000,10.3189,10.4158,10.1606,10.2134,96259.51996916,0
+BSL.US,D,20130606,000000,10.225,10.3861,10.2134,10.295,180674.00652024,0
+BSL.US,D,20130607,000000,10.3621,10.3621,10.1125,10.2643,122993.93438625,0
+BSL.US,D,20130610,000000,10.3035,10.3035,10.0358,10.0462,89218.554550974,0
+BSL.US,D,20130611,000000,9.90237,10.0924,9.6883,10.0215,223543.87986473,0
+BSL.US,D,20130612,000000,9.98214,10.1318,9.92054,10.1174,157371.51576216,0
+BSL.US,D,20130613,000000,10.0972,10.1693,9.98015,10.1269,173415.29002594,0
+BSL.US,D,20130614,000000,10.2134,10.2576,10.0215,10.1125,148703.14756458,0
+BSL.US,D,20130617,000000,10.1846,10.1904,10.0972,10.1269,120429.88941819,0
+BSL.US,D,20130618,000000,10.1606,10.1779,10.0857,10.1174,103066.06437238,0
+BSL.US,D,20130619,000000,10.1606,10.1625,10.1,10.1385,86114.82031292,0
+BSL.US,D,20130620,000000,10.1269,10.1365,9.80061,9.92636,243831.19543486,0
+BSL.US,D,20130621,000000,10.0309,10.3016,10.0041,10.3016,145819.24814499,0
+BSL.US,D,20130624,000000,10.219,10.2806,10.0215,10.219,128140.77800356,0
+BSL.US,D,20130625,000000,10.3162,10.3162,10.1461,10.2576,96013.638371247,0
+BSL.US,D,20130626,000000,10.3784,10.627,10.3362,10.5627,141771.57862002,0
+BSL.US,D,20130627,000000,10.6213,10.6213,10.3208,10.4025,101996.062673,0
+BSL.US,D,20130628,000000,10.4687,10.4945,10.2699,10.3246,86640.965257604,0
+BSL.US,D,20130701,000000,10.4178,10.4322,10.2699,10.3162,77658.993835559,0
+BSL.US,D,20130702,000000,10.2872,10.4792,10.2576,10.3438,124223.34237581,0
+BSL.US,D,20130703,000000,10.3208,10.3208,10.1079,10.2452,70092.925343867,0
+BSL.US,D,20130705,000000,10.2699,10.2699,9.84191,9.95044,86653.467711736,0
+BSL.US,D,20130708,000000,9.92251,10.0915,9.90138,9.91866,235998.40792171,0
+BSL.US,D,20130709,000000,10.0166,10.0645,9.91195,9.98015,86001.256354562,0
+BSL.US,D,20130710,000000,9.93882,10.1318,9.92251,10.1,54894.108605114,0
+BSL.US,D,20130711,000000,10.225,10.3362,10.1125,10.3362,64888.778811781,0
+BSL.US,D,20130712,000000,10.4111,10.4178,10.1904,10.2901,57950.958640177,0
+BSL.US,D,20130715,000000,10.3208,10.3823,10.2307,10.3688,59741.935194462,0
+BSL.US,D,20130716,000000,10.3438,10.3438,10.0762,10.1049,86352.36694141,0
+BSL.US,D,20130717,000000,10.0799,10.2699,10.0799,10.218,79333.280817955,0
+BSL.US,D,20130718,000000,10.2643,10.2872,10.1615,10.2393,85255.276591404,0
+BSL.US,D,20130719,000000,10.2806,10.2806,9.99545,10.0108,136152.76735925,0
+BSL.US,D,20130722,000000,10.0762,10.1192,10.0616,10.0762,73447.750535721,0
+BSL.US,D,20130723,000000,9.99545,10.2643,9.99545,10.2393,97207.622740771,0
+BSL.US,D,20130724,000000,10.2872,10.2901,10.1884,10.2872,40272.488498749,0
+BSL.US,D,20130725,000000,10.2806,10.3362,10.2393,10.2643,58088.485635621,0
+BSL.US,D,20130726,000000,10.1999,10.3362,10.1,10.1615,68400.926551453,0
+BSL.US,D,20130729,000000,10.1116,10.1615,10.0378,10.0551,107603.41335081,0
+BSL.US,D,20130730,000000,10.1365,10.1365,9.98402,10.0253,77158.895670315,0
+BSL.US,D,20130731,000000,10.0492,10.0847,9.97051,10.0023,134984.82976918,0
+BSL.US,D,20130801,000000,10.0616,10.0684,9.98969,10.0023,150827.52289569,0
+BSL.US,D,20130802,000000,9.99933,10.0195,9.97051,9.97051,110259.1429825,0
+BSL.US,D,20130805,000000,9.97051,9.99545,9.90336,9.9235,156665.12710375,0
+BSL.US,D,20130806,000000,9.87937,9.94269,9.84387,9.93504,84062.334093057,0
+BSL.US,D,20130807,000000,9.93504,9.94756,9.85152,9.88983,89641.554249077,0
+BSL.US,D,20130808,000000,9.95422,10.1165,9.88213,10.0492,114422.46020818,0
+BSL.US,D,20130809,000000,10.1049,10.1942,10.0684,10.1826,70555.516146719,0
+BSL.US,D,20130812,000000,10.1566,10.225,10.1165,10.1826,73040.378905282,0
+BSL.US,D,20130813,000000,10.2134,10.225,10.1356,10.1615,84111.302038405,0
+BSL.US,D,20130814,000000,10.2047,10.2047,10.0684,10.0847,98219.279654215,0
+BSL.US,D,20130815,000000,9.82749,10.0243,9.81787,9.93504,171249.23984773,0
+BSL.US,D,20130816,000000,9.98869,9.98869,9.73442,9.82749,195741.54749061,0
+BSL.US,D,20130819,000000,9.89665,9.89665,9.75944,9.84387,100966.69394953,0
+BSL.US,D,20130820,000000,9.89862,9.89862,9.78433,9.86781,119160.89032387,0
+BSL.US,D,20130821,000000,9.88609,9.95322,9.81787,9.90622,84683.289314904,0
+BSL.US,D,20130822,000000,9.98869,10.1683,9.96862,10.1308,102057.53307247,0
+BSL.US,D,20130823,000000,10.0952,10.1683,10.0762,10.1625,63063.420508634,0
+BSL.US,D,20130826,000000,10.1999,10.2576,10.1,10.2047,58195.798366911,0
+BSL.US,D,20130827,000000,10.1566,10.3651,10.0896,10.3218,173674.71594917,0
+BSL.US,D,20130828,000000,10.3488,10.4265,10.2624,10.3918,58823.004815824,0
+BSL.US,D,20130829,000000,10.3842,10.4821,10.3804,10.4533,70208.57304458,0
+BSL.US,D,20130830,000000,10.5138,10.5138,10.3651,10.4495,69394.871654878,0
+BSL.US,D,20130903,000000,10.5455,10.6116,10.4274,10.5455,128911.76267497,0
+BSL.US,D,20130904,000000,10.533,10.5772,10.4255,10.5377,82198.426556342,0
+BSL.US,D,20130905,000000,10.5656,10.5934,10.295,10.3362,116119.66835647,0
+BSL.US,D,20130906,000000,10.2833,10.3563,10.2307,10.2353,180987.60974469,0
+BSL.US,D,20130909,000000,10.2624,10.3717,9.99933,10.007,228815.74802337,0
+BSL.US,D,20130910,000000,10.0243,10.4351,10.0243,10.3621,84341.555568652,0
+BSL.US,D,20130911,000000,10.4082,10.508,10.3488,10.4591,71266.072289839,0
+BSL.US,D,20130912,000000,10.3986,10.4446,10.219,10.3162,72999.745929356,0
+BSL.US,D,20130913,000000,10.3621,10.4044,10.2989,10.2989,72204.798220853,0
+BSL.US,D,20130916,000000,10.3438,10.3488,10.2134,10.2307,141137.07907287,0
+BSL.US,D,20130917,000000,10.1856,10.2833,10.0329,10.0329,123803.46829123,0
+BSL.US,D,20130918,000000,10.0762,10.226,10.0762,10.1952,65487.854738897,0
+BSL.US,D,20130919,000000,10.1779,10.1779,9.95799,10.0435,94694.629460413,0
+BSL.US,D,20130920,000000,10.0435,10.0762,9.97618,9.98869,114078.64271957,0
+BSL.US,D,20130923,000000,10.0156,10.1625,9.97618,10.1625,123380.46859312,0
+BSL.US,D,20130924,000000,10.1913,10.3181,10.126,10.1952,199575.63342415,0
+BSL.US,D,20130925,000000,10.1356,10.226,10.0896,10.2018,104287.13739253,0
+BSL.US,D,20130926,000000,10.2067,10.2067,10.0299,10.1125,104064.17696053,0
+BSL.US,D,20130927,000000,10.1269,10.1269,10.0299,10.0857,54156.463811377,0
+BSL.US,D,20130930,000000,9.99933,10.1,9.99933,10.0435,55959.942819794,0
+BSL.US,D,20131001,000000,10.0684,10.1385,10.0243,10.1385,33727.453761099,0
+BSL.US,D,20131002,000000,10.1703,10.1703,10.0616,10.151,44567.081492794,0
+BSL.US,D,20131003,000000,10.1566,10.2353,10.0799,10.1913,59138.691782636,0
+BSL.US,D,20131004,000000,10.1365,10.2037,10.0799,10.0799,48889.805008636,0
+BSL.US,D,20131007,000000,10.0435,10.0492,10.0023,10.0023,70825.360781716,0
+BSL.US,D,20131008,000000,10.0098,10.0098,9.86682,9.86682,94146.605220997,0
+BSL.US,D,20131009,000000,9.90336,9.98303,9.82082,9.89369,85427.185335709,0
+BSL.US,D,20131010,000000,10.0378,10.1625,9.98303,10.1606,105383.18587135,0
+BSL.US,D,20131011,000000,10.0023,10.126,10.0023,10.1202,48025.051931233,0
+BSL.US,D,20131014,000000,10.0378,10.1644,10.0243,10.1644,43342.882859121,0
+BSL.US,D,20131015,000000,10.0616,10.0799,9.99446,10.0098,61512.074325197,0
+BSL.US,D,20131016,000000,10.0156,10.3362,10.0156,10.3162,185604.14093263,0
+BSL.US,D,20131017,000000,10.2738,10.555,10.2037,10.3899,126402.93687933,0
+BSL.US,D,20131018,000000,10.3698,10.3698,10.2037,10.2162,56193.321963575,0
+BSL.US,D,20131021,000000,10.2679,10.2806,10.007,10.2115,118111.72604803,0
+BSL.US,D,20131022,000000,10.2643,10.2643,10.1365,10.1711,62549.77801808,0
+BSL.US,D,20131023,000000,10.1606,10.2556,10.1365,10.1606,57963.461094308,0
+BSL.US,D,20131024,000000,10.2115,10.2643,10.197,10.2067,61065.111590007,0
+BSL.US,D,20131025,000000,10.1913,10.2162,10.1365,10.1566,66836.036042705,0
+BSL.US,D,20131028,000000,10.1644,10.2413,10.1318,10.1318,64592.887397343,0
+BSL.US,D,20131029,000000,10.1202,10.1798,10.1202,10.1566,80964.851082068,0
+BSL.US,D,20131030,000000,10.1461,10.2037,10.1365,10.1711,54546.123631797,0
+BSL.US,D,20131031,000000,10.152,10.222,10.1461,10.1913,75610.675100408,0
+BSL.US,D,20131101,000000,10.2316,10.2316,10.0561,10.0906,100405.12538481,0
+BSL.US,D,20131104,000000,10.0694,10.0962,10.0098,10.0299,100955.23336658,0
+BSL.US,D,20131105,000000,9.99446,10.0799,9.95223,9.9878,194755.93735662,0
+BSL.US,D,20131106,000000,9.97618,10.007,9.96286,9.98303,95499.995880693,0
+BSL.US,D,20131107,000000,9.96286,9.99933,9.92734,9.92734,101506.38321953,0
+BSL.US,D,20131108,000000,10.0023,10.0023,9.89369,9.96286,105559.26210036,0
+BSL.US,D,20131111,000000,9.96763,9.96763,9.86016,9.94657,81933.791277232,0
+BSL.US,D,20131112,000000,9.90336,9.93317,9.87641,9.91293,80766.895558326,0
+BSL.US,D,20131113,000000,9.91964,9.96763,9.89369,9.96763,116611.4315523,0
+BSL.US,D,20131114,000000,10.0108,10.0299,9.95322,10.007,67074.624542375,0
+BSL.US,D,20131115,000000,9.99446,10.0339,9.98303,10.0299,73911.383209752,0
+BSL.US,D,20131118,000000,9.96862,9.99933,9.95322,9.99446,139223.16171962,0
+BSL.US,D,20131119,000000,9.95799,9.98303,9.88035,9.88035,120654.93359253,0
+BSL.US,D,20131120,000000,9.81405,9.9235,9.78139,9.89369,112853.40221471,0
+BSL.US,D,20131121,000000,9.85348,9.93317,9.82562,9.88313,91340.846139734,0
+BSL.US,D,20131122,000000,9.84573,10.0108,9.82562,9.97717,87436.954837287,0
+BSL.US,D,20131125,000000,9.98303,10.0108,9.84573,9.98303,139425.28472809,0
+BSL.US,D,20131126,000000,9.99446,9.99933,9.95322,9.95322,89958.283087066,0
+BSL.US,D,20131127,000000,9.89763,9.96862,9.85348,9.88313,124110.82028862,0
+BSL.US,D,20131129,000000,9.91964,9.9235,9.85348,9.9235,65456.598603569,0
+BSL.US,D,20131202,000000,9.89763,9.96862,9.87641,9.91293,54501.32317116,0
+BSL.US,D,20131203,000000,9.85348,9.91293,9.85348,9.89369,84291.545752128,0
+BSL.US,D,20131204,000000,9.88707,9.88707,9.83033,9.87641,72847.632737427,0
+BSL.US,D,20131205,000000,9.84573,9.86016,9.81023,9.81405,78513.328201188,0
+BSL.US,D,20131206,000000,9.83033,9.84573,9.81023,9.81405,117726.23371232,0
+BSL.US,D,20131209,000000,9.81984,9.83524,9.76705,9.79875,119915.20505645,0
+BSL.US,D,20131210,000000,9.77672,9.79875,9.72006,9.74684,152267.38886312,0
+BSL.US,D,20131211,000000,9.75169,9.79202,9.69794,9.72859,135560.98453038,0
+BSL.US,D,20131212,000000,9.63075,9.77183,9.63075,9.76129,132811.48649272,0
+BSL.US,D,20131213,000000,9.73636,9.81405,9.73636,9.78626,177486.92258798,0
+BSL.US,D,20131216,000000,9.69794,9.78626,9.68452,9.72665,222893.75224991,0
+BSL.US,D,20131217,000000,9.71617,9.79202,9.63937,9.79202,129955.71759492,0
+BSL.US,D,20131218,000000,9.78626,9.83524,9.7412,9.81405,177041.00172397,0
+BSL.US,D,20131219,000000,9.76705,9.86682,9.76031,9.84093,114205.75100324,0
+BSL.US,D,20131220,000000,9.82562,9.93504,9.82562,9.93504,188851.65339319,0
+BSL.US,D,20131223,000000,10.0108,10.1846,10.0033,10.1442,217110.3253431,0
+BSL.US,D,20131224,000000,10.1241,10.221,10.1241,10.2096,116492.65823804,0
+BSL.US,D,20131226,000000,10.2546,10.2546,10.1566,10.2096,106990.79309838,0
+BSL.US,D,20131227,000000,10.2096,10.2096,10.1356,10.1442,69001.044349748,0
+BSL.US,D,20131230,000000,10.1442,10.1566,10.0817,10.1106,96965.908627568,0
+BSL.US,D,20131231,000000,10.0944,10.0944,10.007,10.0654,112573.13886793,0
+BSL.US,D,20140102,000000,10.0166,10.0589,9.97816,10.0358,112776.30374757,0
+BSL.US,D,20140103,000000,10.0654,10.0654,9.99068,9.99068,91447.11699985,0
+BSL.US,D,20140106,000000,10.0108,10.0462,9.99068,10.0166,76841.124961148,0
+BSL.US,D,20140107,000000,10.007,10.0944,10.007,10.0867,94020.538808509,0
+BSL.US,D,20140108,000000,10.0589,10.1606,10.0358,10.1566,80451.208591515,0
+BSL.US,D,20140109,000000,10.1952,10.1952,10.0867,10.1183,68461.355079753,0
+BSL.US,D,20140110,000000,10.1106,10.2018,10.1106,10.1952,111668.79468578,0
+BSL.US,D,20140113,000000,10.1566,10.1769,10.1308,10.1769,36574.887689466,0
+BSL.US,D,20140114,000000,10.2096,10.2546,10.1566,10.1625,101724.13429565,0
+BSL.US,D,20140115,000000,10.1356,10.2018,10.1356,10.1904,65966.073609414,0
+BSL.US,D,20140116,000000,10.1501,10.2729,10.1501,10.2729,88296.498558802,0
+BSL.US,D,20140117,000000,10.2852,10.3804,10.2479,10.3707,87613.0310663,0
+BSL.US,D,20140121,000000,10.2999,10.3438,10.2852,10.2999,153964.59701142,0
+BSL.US,D,20140122,000000,10.3162,10.3199,10.1673,10.2087,97226.376421967,0
+BSL.US,D,20140123,000000,10.226,10.2999,10.226,10.247,154695.99057809,0
+BSL.US,D,20140124,000000,10.22,10.2353,10.1548,10.1548,119063.99630436,0
+BSL.US,D,20140127,000000,10.1769,10.2047,10.0934,10.1232,110710.2732024,0
+BSL.US,D,20140128,000000,10.0934,10.1615,10.0857,10.0934,114349.52922574,0
+BSL.US,D,20140129,000000,10.1155,10.1433,10.0714,10.0714,86215.881817146,0
+BSL.US,D,20140130,000000,10.1155,10.1183,10.0714,10.0808,120302.78113453,0
+BSL.US,D,20140131,000000,10.0714,10.102,10.0397,10.0636,79347.867014441,0
+BSL.US,D,20140203,000000,10.1232,10.1232,10.0339,10.0501,97705.63716366,0
+BSL.US,D,20140204,000000,10.0397,10.0934,10.0156,10.0253,79957.361653334,0
+BSL.US,D,20140205,000000,10.0156,10.0934,10.007,10.0934,47123.833362613,0
+BSL.US,D,20140206,000000,10.0934,10.1365,10.0397,10.1365,55324.40140146,0
+BSL.US,D,20140207,000000,10.1308,10.2307,10.1183,10.2047,68314.451243712,0
+BSL.US,D,20140210,000000,10.1836,10.2536,10.1769,10.2413,86008.549452804,0
+BSL.US,D,20140211,000000,10.1894,10.2087,10.1232,10.1232,103700.56391954,0
+BSL.US,D,20140212,000000,10.1183,10.1491,10.102,10.102,57153.927189317,0
+BSL.US,D,20140213,000000,10.0934,10.102,10.0397,10.0636,77214.114842728,0
+BSL.US,D,20140214,000000,10.0444,10.1097,10.0253,10.1097,54989.960753453,0
+BSL.US,D,20140218,000000,10.1097,10.2999,10.0991,10.2806,196562.54197857,0
+BSL.US,D,20140219,000000,10.2353,10.3199,10.1952,10.1999,92249.357806598,0
+BSL.US,D,20140220,000000,10.1826,10.2806,10.1826,10.2536,73836.368484965,0
+BSL.US,D,20140221,000000,10.2536,10.3006,10.2307,10.2901,64589.761783811,0
+BSL.US,D,20140224,000000,10.295,10.3246,10.1365,10.2806,165839.84469366,0
+BSL.US,D,20140225,000000,10.2643,10.2806,10.2087,10.2413,88769.508073432,0
+BSL.US,D,20140226,000000,10.2134,10.3488,10.2087,10.2536,96874.22396394,0
+BSL.US,D,20140227,000000,10.226,10.2643,10.2047,10.247,61680.857455967,0
+BSL.US,D,20140228,000000,10.226,10.3246,10.226,10.3035,96085.527482502,0
+BSL.US,D,20140303,000000,10.3045,10.3045,10.247,10.2901,73932.220633305,0
+BSL.US,D,20140304,000000,10.2901,10.2901,10.247,10.2729,89857.221582838,0
+BSL.US,D,20140305,000000,10.2669,10.295,10.2643,10.2643,45704.804818728,0
+BSL.US,D,20140306,000000,10.2669,10.2852,10.247,10.2806,72153.74653315,0
+BSL.US,D,20140307,000000,10.2585,10.3601,10.2536,10.3371,88417.355615404,0
+BSL.US,D,20140310,000000,10.3526,10.4351,10.2852,10.3804,108642.15891488,0
+BSL.US,D,20140311,000000,10.3199,10.3438,10.3093,10.3438,91484.624362244,0
+BSL.US,D,20140312,000000,10.2999,10.3601,10.2643,10.295,106507.36487198,0
+BSL.US,D,20140313,000000,10.295,10.3035,10.2669,10.2806,63845.865763008,0
+BSL.US,D,20140314,000000,10.2806,10.295,10.2669,10.295,59660.669242611,0
+BSL.US,D,20140317,000000,10.2901,10.3093,10.2729,10.3035,44085.737008746,0
+BSL.US,D,20140318,000000,10.295,10.3381,10.2729,10.3246,61843.389359671,0
+BSL.US,D,20140319,000000,10.3035,10.3651,10.2999,10.3651,52173.782960413,0
+BSL.US,D,20140320,000000,10.3765,10.4216,10.3162,10.4044,89721.778329753,0
+BSL.US,D,20140321,000000,10.4216,10.5205,10.4216,10.4812,64839.810866434,0
+BSL.US,D,20140324,000000,10.4985,10.508,10.4322,10.4792,116545.79366812,0
+BSL.US,D,20140325,000000,10.4524,10.4524,10.3488,10.3938,110263.31046722,0
+BSL.US,D,20140326,000000,10.4091,10.4091,10.2892,10.2892,88036.030764404,0
+BSL.US,D,20140327,000000,10.3162,10.3162,10.2643,10.2643,69639.711381613,0
+BSL.US,D,20140328,000000,10.2353,10.3199,10.2353,10.2843,87202.533822327,0
+BSL.US,D,20140331,000000,10.2892,10.295,10.1942,10.1942,79908.393707988,0
+BSL.US,D,20140401,000000,10.1884,10.1989,10.1174,10.1174,80781.481754812,0
+BSL.US,D,20140402,000000,10.1125,10.1174,10.0425,10.0531,130315.16315119,0
+BSL.US,D,20140403,000000,10.0425,10.0896,10.0166,10.0166,74291.666189574,0
+BSL.US,D,20140404,000000,10.0166,10.0531,9.96286,9.98402,89891.6033317,0
+BSL.US,D,20140407,000000,9.96286,9.99644,9.9408,9.96952,111952.1836461,0
+BSL.US,D,20140408,000000,9.95322,10.007,9.9408,9.94657,90841.789845665,0
+BSL.US,D,20140409,000000,9.9408,9.98402,9.88035,9.94657,91222.072825489,0
+BSL.US,D,20140410,000000,9.93317,9.95799,9.89763,9.92734,137688.48547504,0
+BSL.US,D,20140411,000000,9.88035,9.90138,9.82749,9.85054,159412.54139907,0
+BSL.US,D,20140414,000000,9.85054,9.85054,9.77183,9.79486,186502.2338877,0
+BSL.US,D,20140415,000000,9.77855,9.82268,9.73636,9.76313,123072.07472456,0
+BSL.US,D,20140416,000000,9.73636,9.80734,9.72665,9.76313,170245.9179037,0
+BSL.US,D,20140417,000000,9.75265,9.82749,9.75265,9.79486,109835.10141323,0
+BSL.US,D,20140421,000000,9.85152,9.88707,9.79963,9.87543,102746.20992087,0
+BSL.US,D,20140422,000000,9.86398,9.94756,9.86398,9.9417,101218.82677451,0
+BSL.US,D,20140423,000000,9.95889,10.0186,9.95422,9.97151,122665.7449653,0
+BSL.US,D,20140424,000000,9.95422,9.98502,9.93416,9.96385,96803.376723864,0
+BSL.US,D,20140425,000000,9.96385,10.0378,9.95889,10.0041,85689.73687246,0
+BSL.US,D,20140428,000000,9.97151,10.0551,9.97151,10.029,79214.507503708,0
+BSL.US,D,20140429,000000,10.029,10.0694,10.0127,10.0319,81785.845570013,0
+BSL.US,D,20140430,000000,10.0186,10.0378,9.94756,9.96385,108602.56781012,0
+BSL.US,D,20140501,000000,10.0013,10.0492,9.97916,10.0127,84330.0949857,0
+BSL.US,D,20140502,000000,10.0041,10.029,9.94756,10.0013,68872.894194904,0
+BSL.US,D,20140505,000000,9.97151,10.0186,9.93416,10.0041,142317.51911709,0
+BSL.US,D,20140506,000000,9.96385,9.99744,9.96385,9.99158,97199.28777135,0
+BSL.US,D,20140507,000000,9.95889,10.0425,9.95422,10.0425,123824.30571479,0
+BSL.US,D,20140508,000000,10.0041,10.0492,9.98502,10.029,103723.48508545,0
+BSL.US,D,20140509,000000,10.008,10.0425,10.0041,10.0319,70570.102343206,0
+BSL.US,D,20140512,000000,10.0041,10.101,9.99744,10.0799,99312.202519513,0
+BSL.US,D,20140513,000000,10.0425,10.0694,10.0224,10.0224,94947.804156568,0
+BSL.US,D,20140514,000000,10.0127,10.0694,10.008,10.0319,84899.998519843,0
+BSL.US,D,20140515,000000,10.0186,10.029,9.95889,9.96385,86070.019852283,0
+BSL.US,D,20140516,000000,9.97151,10.0378,9.96385,10.0186,73838.452227321,0
+BSL.US,D,20140519,000000,10.0013,10.029,9.9417,9.94756,124779.70158463,0
+BSL.US,D,20140520,000000,9.97151,9.97151,9.89763,9.90138,179092.44607266,0
+BSL.US,D,20140521,000000,9.91293,9.97151,9.88213,9.89763,217830.2583268,0
+BSL.US,D,20140522,000000,9.89181,10.005,9.89181,9.99158,78568.5473736,0
+BSL.US,D,20140523,000000,9.95889,9.99744,9.9417,9.9417,61612.093958245,0
+BSL.US,D,20140527,000000,9.93416,9.95889,9.92833,9.93416,80960.683597357,0
+BSL.US,D,20140528,000000,9.91964,9.98502,9.91293,9.97916,81716.040201115,0
+BSL.US,D,20140529,000000,9.94756,9.95422,9.9235,9.92833,90185.411003782,0
+BSL.US,D,20140530,000000,9.91964,9.95422,9.91293,9.93416,73670.710967726,0
+BSL.US,D,20140602,000000,9.90336,9.95422,9.88609,9.89181,159571.94768924,0
+BSL.US,D,20140603,000000,9.88035,9.9235,9.80636,9.81699,236586.02326587,0
+BSL.US,D,20140604,000000,9.79963,9.88035,9.77183,9.85054,101885.62432817,0
+BSL.US,D,20140605,000000,9.78626,9.89763,9.78626,9.87443,107281.47515693,0
+BSL.US,D,20140606,000000,9.86398,10.029,9.86398,9.93416,200693.56119773,0
+BSL.US,D,20140609,000000,9.97151,10.0224,9.9235,9.9235,170249.04351723,0
+BSL.US,D,20140610,000000,9.9417,9.98502,9.89763,9.90336,280869.71579837,0
+BSL.US,D,20140611,000000,9.90138,9.91964,9.84387,9.85721,177432.74528675,0
+BSL.US,D,20140612,000000,9.84387,9.89181,9.84387,9.85054,79319.736492646,0
+BSL.US,D,20140613,000000,9.83622,9.87443,9.8112,9.83622,129512.92234446,0
+BSL.US,D,20140616,000000,9.82268,9.86398,9.77183,9.82268,162367.28805872,0
+BSL.US,D,20140617,000000,9.79396,9.82661,9.79396,9.81699,76363.94796181,0
+BSL.US,D,20140618,000000,9.77758,9.88035,9.77183,9.86398,120443.43374349,0
+BSL.US,D,20140619,000000,9.88035,9.89763,9.85721,9.89181,79435.384193359,0
+BSL.US,D,20140620,000000,9.87443,9.90138,9.82661,9.83622,112460.61678076,0
+BSL.US,D,20140623,000000,9.82661,9.88609,9.82661,9.8323,105524.88035152,0
+BSL.US,D,20140624,000000,9.81023,9.88213,9.81023,9.87443,137261.31829223,0
+BSL.US,D,20140625,000000,9.85721,9.88213,9.8323,9.88035,121116.48252421,0
+BSL.US,D,20140626,000000,9.86781,9.89181,9.85721,9.86781,87582.81680215,0
+BSL.US,D,20140627,000000,9.88213,9.90138,9.82661,9.89763,71272.323516904,0
+BSL.US,D,20140630,000000,9.86781,9.89763,9.78626,9.88609,172098.36485747,0
+BSL.US,D,20140701,000000,9.89763,9.90435,9.84387,9.86398,91716.961634847,0
+BSL.US,D,20140702,000000,9.83622,9.87443,9.77672,9.81699,93105.775914581,0
+BSL.US,D,20140703,000000,9.78626,9.86781,9.78626,9.81699,109190.18315429,0
+BSL.US,D,20140707,000000,9.81023,9.86398,9.81023,9.82661,53147.932511466,0
+BSL.US,D,20140708,000000,9.82661,9.8323,9.78626,9.80636,90842.831716845,0
+BSL.US,D,20140709,000000,9.80636,9.81699,9.76705,9.79963,102573.25930539,0
+BSL.US,D,20140710,000000,9.79963,9.8323,9.77672,9.77672,60651.488732503,0
+BSL.US,D,20140711,000000,9.78139,9.92054,9.78139,9.92054,101465.7502436,0
+BSL.US,D,20140714,000000,9.9235,9.92833,9.88213,9.92833,79798.99723434,0
+BSL.US,D,20140715,000000,9.89763,9.9235,9.87443,9.89181,109318.33330913,0
+BSL.US,D,20140716,000000,9.90138,9.96385,9.89181,9.93504,150349.30402517,0
+BSL.US,D,20140717,000000,9.91392,9.99247,9.91392,9.98015,144184.55226734,0
+BSL.US,D,20140718,000000,9.93504,9.96385,9.92054,9.94269,55455.677169837,0
+BSL.US,D,20140721,000000,9.94756,9.98502,9.94756,9.98502,57268.533018853,0
+BSL.US,D,20140722,000000,9.99247,9.99744,9.95511,9.98502,53297.961961037,0
+BSL.US,D,20140723,000000,9.99247,10.0407,9.99247,10.0407,62686.263142345,0
+BSL.US,D,20140724,000000,10.0339,10.0453,10.0013,10.0156,89674.89412676,0
+BSL.US,D,20140725,000000,10.0013,10.0195,9.91964,9.94269,71313.998364008,0
+BSL.US,D,20140728,000000,9.94756,9.99247,9.94269,9.98015,81584.764432738,0
+BSL.US,D,20140729,000000,9.95511,9.95988,9.92833,9.92833,64574.133716148,0
+BSL.US,D,20140730,000000,9.94269,9.98015,9.93504,9.95511,47117.582135548,0
+BSL.US,D,20140731,000000,9.91293,9.92833,9.81601,9.85623,113075.32077555,0
+BSL.US,D,20140801,000000,9.89763,9.90138,9.8217,9.82661,107977.44510356,0
+BSL.US,D,20140804,000000,9.83132,9.85623,9.77572,9.77954,63877.121898336,0
+BSL.US,D,20140805,000000,9.76509,9.78529,9.73926,9.76997,85398.012942733,0
+BSL.US,D,20140806,000000,9.7123,9.75555,9.65182,9.71716,236257.83384493,0
+BSL.US,D,20140807,000000,9.7123,9.77954,9.70377,9.74392,191732.42719924,0
+BSL.US,D,20140808,000000,9.7123,9.75555,9.70377,9.72763,92006.601822218,0
+BSL.US,D,20140811,000000,9.74975,9.81601,9.74975,9.79875,109597.55478473,0
+BSL.US,D,20140812,000000,9.79104,9.82661,9.69794,9.72763,123325.24942072,0
+BSL.US,D,20140813,000000,9.73926,9.77954,9.72763,9.77954,70497.171360774,0
+BSL.US,D,20140814,000000,9.77572,9.79875,9.77572,9.79104,38052.261019294,0
+BSL.US,D,20140815,000000,9.77954,9.80442,9.76997,9.78529,36515.501032342,0
+BSL.US,D,20140818,000000,9.79104,9.81023,9.75944,9.77954,82599.546959715,0
+BSL.US,D,20140819,000000,9.77954,9.81023,9.77954,9.81023,53819.939421012,0
+BSL.US,D,20140820,000000,9.8217,9.83132,9.75555,9.77954,172199.4263617,0
+BSL.US,D,20140821,000000,9.80442,9.82661,9.77954,9.79875,106635.51502683,0
+BSL.US,D,20140822,000000,9.78529,9.83132,9.78529,9.79104,103062.93875885,0
+BSL.US,D,20140825,000000,9.79875,9.82661,9.78529,9.79875,155697.22877977,0
+BSL.US,D,20140826,000000,9.79875,9.82661,9.79875,9.82661,121893.71842271,0
+BSL.US,D,20140827,000000,9.82661,9.86398,9.82661,9.86398,102178.39012908,0
+BSL.US,D,20140828,000000,9.83132,9.87443,9.79875,9.87443,87199.408208795,0
+BSL.US,D,20140829,000000,9.86781,9.89763,9.86398,9.89763,64326.16837588,0
+BSL.US,D,20140902,000000,9.88213,9.90435,9.88035,9.88609,89594.670046087,0
+BSL.US,D,20140903,000000,9.88213,9.88213,9.83132,9.86398,67417.400159804,0
+BSL.US,D,20140904,000000,9.85054,9.89181,9.83622,9.89181,63479.127108495,0
+BSL.US,D,20140905,000000,9.84289,9.86781,9.82661,9.85623,68589.505234598,0
+BSL.US,D,20140908,000000,9.84289,9.85623,9.8217,9.83132,45875.671691855,0
+BSL.US,D,20140909,000000,9.8217,9.86781,9.81601,9.82661,114512.06112945,0
+BSL.US,D,20140910,000000,9.79875,9.79875,9.73053,9.75555,152911.26525088,0
+BSL.US,D,20140911,000000,9.75944,9.8217,9.73926,9.81023,105395.68832548,0
+BSL.US,D,20140912,000000,9.81601,9.83132,9.76997,9.77954,110190.37948478,0
+BSL.US,D,20140915,000000,9.77954,9.78529,9.75944,9.76997,120101.69999724,0
+BSL.US,D,20140916,000000,9.76997,9.78529,9.76997,9.76997,153474.91755795,0
+BSL.US,D,20140917,000000,9.76997,9.79875,9.76997,9.79104,45067.17965804,0
+BSL.US,D,20140918,000000,9.79104,9.79104,9.74295,9.78529,121504.05860228,0
+BSL.US,D,20140919,000000,9.80442,9.80442,9.69698,9.72103,131135.11576797,0
+BSL.US,D,20140922,000000,9.70182,9.71617,9.66146,9.68926,215918.42471593,0
+BSL.US,D,20140923,000000,9.68926,9.73053,9.68358,9.71617,98762.094537742,0
+BSL.US,D,20140924,000000,9.67297,9.70182,9.6413,9.70182,127286.44363792,0
+BSL.US,D,20140925,000000,9.68926,9.71617,9.66824,9.69698,111561.4819545,0
+BSL.US,D,20140926,000000,9.69698,9.71133,9.66146,9.69698,106458.39692664,0
+BSL.US,D,20140929,000000,9.66146,9.72103,9.66146,9.69698,73921.801921528,0
+BSL.US,D,20140930,000000,9.69698,9.69698,9.60771,9.6413,147823.8082907,0
+BSL.US,D,20141001,000000,9.61155,9.66824,9.61155,9.65569,95690.658306194,0
+BSL.US,D,20141002,000000,9.63075,9.64515,9.51269,9.63075,307126.9532161,0
+BSL.US,D,20141003,000000,9.61155,9.70182,9.57794,9.70182,103389.04443745,0
+BSL.US,D,20141006,000000,9.67297,9.71617,9.66146,9.70182,90593.824505401,0
+BSL.US,D,20141007,000000,9.67297,9.71133,9.6413,9.65569,64444.941690125,0
+BSL.US,D,20141008,000000,9.60771,9.71133,9.57413,9.69698,171373.22251785,0
+BSL.US,D,20141009,000000,9.65569,9.68358,9.61155,9.6413,155876.43062231,0
+BSL.US,D,20141010,000000,9.63075,9.66824,9.56548,9.6413,119173.392778,0
+BSL.US,D,20141013,000000,9.63075,9.65569,9.59236,9.59236,122239.61965367,0
+BSL.US,D,20141014,000000,9.58564,9.6202,9.56068,9.57794,186808.54401392,0
+BSL.US,D,20141015,000000,9.51845,9.52709,9.26603,9.4119,349145.6178085,0
+BSL.US,D,20141016,000000,9.34378,9.51269,9.31976,9.46182,136971.67810485,0
+BSL.US,D,20141017,000000,9.47909,9.54245,9.46182,9.50981,45830.871231217,0
+BSL.US,D,20141020,000000,9.46853,9.54245,9.46853,9.52134,95836.520271057,0
+BSL.US,D,20141021,000000,9.53572,9.60771,9.53092,9.56548,217661.47519604,0
+BSL.US,D,20141022,000000,9.53572,9.58564,9.51269,9.53572,226986.22223552,0
+BSL.US,D,20141023,000000,9.56068,9.58564,9.53092,9.55012,295157.93712789,0
+BSL.US,D,20141024,000000,9.53572,9.56068,9.53092,9.55012,130204.72480639,0
+BSL.US,D,20141027,000000,9.55012,9.57794,9.55012,9.55012,127016.59900293,0
+BSL.US,D,20141028,000000,9.56068,9.61155,9.56068,9.59236,150219.07012797,0
+BSL.US,D,20141029,000000,9.58564,9.6154,9.57794,9.59236,128143.90361709,0
+BSL.US,D,20141030,000000,9.58564,9.6154,9.57794,9.60771,77815.274512199,0
+BSL.US,D,20141031,000000,9.62115,9.64611,9.60771,9.63458,108884.91489927,0
+BSL.US,D,20141103,000000,9.6154,9.64226,9.61155,9.62115,102957.70976992,0
+BSL.US,D,20141104,000000,9.61155,9.62789,9.58564,9.59906,95386.431922336,0
+BSL.US,D,20141105,000000,9.55396,9.62115,9.55396,9.60771,70082.506632091,0
+BSL.US,D,20141106,000000,9.57413,9.62789,9.57413,9.59236,120257.98067387,0
+BSL.US,D,20141107,000000,9.57413,9.60771,9.57413,9.59236,80672.085281164,0
+BSL.US,D,20141110,000000,9.57794,9.59906,9.57413,9.57413,106295.86502293,0
+BSL.US,D,20141111,000000,9.57413,9.66909,9.53092,9.6499,170423.03600389,0
+BSL.US,D,20141112,000000,9.62115,9.68358,9.6154,9.64611,154655.35760218,0
+BSL.US,D,20141113,000000,9.64611,9.70278,9.64226,9.67391,216543.54742248,0
+BSL.US,D,20141114,000000,9.67391,9.72763,9.67391,9.71716,89425.886915316,0
+BSL.US,D,20141117,000000,9.69794,9.72763,9.67391,9.68068,111049.9232063,0
+BSL.US,D,20141118,000000,9.68068,9.71133,9.65665,9.66909,141274.60606832,0
+BSL.US,D,20141119,000000,9.68358,9.71133,9.65665,9.69022,186111.53219611,0
+BSL.US,D,20141120,000000,9.66244,9.71716,9.64611,9.66909,181915.91696393,0
+BSL.US,D,20141121,000000,9.76705,9.78139,9.66909,9.78139,203539.95325491,0
+BSL.US,D,20141124,000000,9.78139,9.84671,9.73248,9.82268,243528.01092218,0
+BSL.US,D,20141125,000000,9.83995,9.88609,9.77183,9.88609,224145.0395342,0
+BSL.US,D,20141126,000000,9.87839,9.87839,9.78139,9.83524,130079.70026506,0
+BSL.US,D,20141128,000000,9.81219,9.83524,9.72296,9.78626,84931.254655173,0
+BSL.US,D,20141201,000000,9.76129,9.76705,9.68358,9.69022,159120.81746934,0
+BSL.US,D,20141202,000000,9.68068,9.74024,9.67391,9.70278,194920.55300268,0
+BSL.US,D,20141203,000000,9.68068,9.76129,9.68068,9.75555,252998.61992652,0
+BSL.US,D,20141204,000000,9.75071,9.75555,9.66244,9.71716,163530.01629292,0
+BSL.US,D,20141205,000000,9.66244,9.75555,9.6499,9.72763,182776.50255663,0
+BSL.US,D,20141208,000000,9.69022,9.72296,9.66244,9.71133,210521.532016,0
+BSL.US,D,20141209,000000,9.63458,9.66244,9.61155,9.65665,180786.52860742,0
+BSL.US,D,20141210,000000,9.64226,9.67391,9.64226,9.65665,131407.04414533,0
+BSL.US,D,20141211,000000,9.63075,9.64611,9.52996,9.53572,252403.71148411,0
+BSL.US,D,20141212,000000,9.51269,9.51654,9.37161,9.38888,368997.4312264,0
+BSL.US,D,20141215,000000,9.40136,9.45415,9.35337,9.38312,355196.80560797,0
+BSL.US,D,20141216,000000,9.34761,9.37832,9.20842,9.27083,333510.25704634,0
+BSL.US,D,20141217,000000,9.27083,9.39752,9.26698,9.38312,271594.97857541,0
+BSL.US,D,20141218,000000,9.40136,9.50886,9.36488,9.50407,255457.43590564,0
+BSL.US,D,20141219,000000,9.51269,9.53572,9.43496,9.51269,268050.53282924,0
+BSL.US,D,20141222,000000,9.50407,9.54917,9.44646,9.45415,381784.31618901,0
+BSL.US,D,20141223,000000,9.47142,9.56068,9.47142,9.54917,466599.92314346,0
+BSL.US,D,20141224,000000,9.56548,9.63458,9.56548,9.6154,163871.75003918,0
+BSL.US,D,20141226,000000,9.6154,9.68068,9.60771,9.65665,274435.11940554,0
+BSL.US,D,20141229,000000,9.65665,9.67585,9.58564,9.6154,156158.77771144,0
+BSL.US,D,20141230,000000,9.57794,9.68452,9.57794,9.63172,161094.1214797,0
+BSL.US,D,20141231,000000,9.62789,9.66909,9.54917,9.56068,467252.13450064,0
+BSL.US,D,20150102,000000,9.59906,9.74684,9.59906,9.64611,176650.30003238,0
+BSL.US,D,20150105,000000,9.6154,9.64226,9.55396,9.57794,119355.72023407,0
+BSL.US,D,20150106,000000,9.60771,9.60771,9.46566,9.46566,145829.66685676,0
+BSL.US,D,20150107,000000,9.50886,9.52134,9.48294,9.48294,158115.41178296,0
+BSL.US,D,20150108,000000,9.52134,9.54149,9.50886,9.52996,80485.590340375,0
+BSL.US,D,20150109,000000,9.57794,9.62115,9.52134,9.60771,122758.4715001,0
+BSL.US,D,20150112,000000,9.56548,9.64611,9.56548,9.60771,74684.451623528,0
+BSL.US,D,20150113,000000,9.62115,9.62789,9.56548,9.57794,188479.70538277,0
+BSL.US,D,20150114,000000,9.52614,9.57794,9.48967,9.52996,263836.16391585,0
+BSL.US,D,20150115,000000,9.50407,9.50407,9.45415,9.45415,246225.41540098,0
+BSL.US,D,20150116,000000,9.4119,9.47142,9.4119,9.46566,138673.05373786,0
+BSL.US,D,20150120,000000,9.47142,9.4983,9.43974,9.45415,260611.5726212,0
+BSL.US,D,20150121,000000,9.47142,9.52709,9.45415,9.52134,190024.80033917,0
+BSL.US,D,20150122,000000,9.52134,9.55012,9.51654,9.52709,95365.594498783,0
+BSL.US,D,20150123,000000,9.50407,9.52709,9.48294,9.4983,76623.373885031,0
+BSL.US,D,20150126,000000,9.50886,9.53092,9.48967,9.50407,183486.01682857,0
+BSL.US,D,20150127,000000,9.51269,9.51654,9.47815,9.51269,53496.959355959,0
+BSL.US,D,20150128,000000,9.4983,9.51654,9.48967,9.48967,47709.364964421,0
+BSL.US,D,20150129,000000,9.48294,9.50407,9.47142,9.4983,92287.907040167,0
+BSL.US,D,20150130,000000,9.47815,9.51269,9.47815,9.50886,59997.193632973,0
+BSL.US,D,20150202,000000,9.51269,9.55012,9.50886,9.55012,87547.393182112,0
+BSL.US,D,20150203,000000,9.53092,9.56165,9.50407,9.56165,101974.18337826,0
+BSL.US,D,20150204,000000,9.53572,9.58564,9.51654,9.51654,93681.93067579,0
+BSL.US,D,20150205,000000,9.53092,9.59332,9.53092,9.56644,102027.31880832,0
+BSL.US,D,20150206,000000,9.56165,9.59906,9.55494,9.57893,85214.643615478,0
+BSL.US,D,20150209,000000,9.57413,9.6528,9.57413,9.6528,94660.247711551,0
+BSL.US,D,20150210,000000,9.6528,9.68164,9.6298,9.68164,102784.75915443,0
+BSL.US,D,20150211,000000,9.66909,9.68646,9.64807,9.65858,58907.396381208,0
+BSL.US,D,20150212,000000,9.65858,9.69313,9.65858,9.67779,71012.897593683,0
+BSL.US,D,20150213,000000,9.68646,9.71908,9.66909,9.67779,106539.66287848,0
+BSL.US,D,20150217,000000,9.66909,9.70657,9.65858,9.68164,87362.981983678,0
+BSL.US,D,20150218,000000,9.66438,9.67779,9.65858,9.65858,97729.600200746,0
+BSL.US,D,20150219,000000,9.66909,9.71424,9.64807,9.69987,188030.65890524,0
+BSL.US,D,20150220,000000,9.69313,9.72859,9.67779,9.72859,90837.622360956,0
+BSL.US,D,20150223,000000,9.72859,9.89665,9.72859,9.89665,111841.74530127,0
+BSL.US,D,20150224,000000,9.90336,9.91106,9.83426,9.90336,87540.100083868,0
+BSL.US,D,20150225,000000,9.91106,9.98214,9.9004,9.94855,79719.815024843,0
+BSL.US,D,20150226,000000,9.94359,9.96684,9.86781,9.88609,115571.64411706,0
+BSL.US,D,20150227,000000,9.88983,9.9004,9.82749,9.87839,110889.47504495,0
+BSL.US,D,20150302,000000,9.87839,9.88609,9.82749,9.87839,105125.84369049,0
+BSL.US,D,20150303,000000,9.85348,9.90336,9.85348,9.89665,65465.975444169,0
+BSL.US,D,20150304,000000,9.88983,9.93504,9.88609,9.92833,92306.660721365,0
+BSL.US,D,20150305,000000,9.93504,9.93504,9.88609,9.88983,87109.807287522,0
+BSL.US,D,20150306,000000,9.88983,9.91106,9.88213,9.9004,98199.484101842,0
+BSL.US,D,20150309,000000,9.92251,9.92251,9.88983,9.89665,111358.31707488,0
+BSL.US,D,20150310,000000,9.89665,9.92833,9.88983,9.88983,77927.796599379,0
+BSL.US,D,20150311,000000,9.88983,9.94855,9.88983,9.91866,69789.740831188,0
+BSL.US,D,20150312,000000,9.91866,9.92833,9.82268,9.82749,80185.531441229,0
+BSL.US,D,20150313,000000,9.83426,9.97429,9.83426,9.96087,160016.82668207,0
+BSL.US,D,20150316,000000,9.97429,9.99446,9.89665,9.89665,157593.43432298,0
+BSL.US,D,20150317,000000,9.90336,9.93504,9.84573,9.88609,129366.01850841,0
+BSL.US,D,20150318,000000,9.86016,9.91106,9.83808,9.91106,103734.94566841,0
+BSL.US,D,20150319,000000,9.91106,9.91106,9.86016,9.88213,82086.946340339,0
+BSL.US,D,20150320,000000,9.91106,9.99446,9.89665,9.98869,84669.744989594,0
+BSL.US,D,20150323,000000,9.94945,10.1,9.94359,10.0837,137815.59375872,0
+BSL.US,D,20150324,000000,10.0837,10.0837,10.0176,10.079,44271.190078357,0
+BSL.US,D,20150325,000000,10.0589,10.0952,10.0521,10.0589,56849.70080546,0
+BSL.US,D,20150326,000000,10.0453,10.0952,10.0397,10.0837,38760.733420059,0
+BSL.US,D,20150327,000000,10.0589,10.0896,10.0397,10.0521,58568.788248493,0
+BSL.US,D,20150330,000000,10.0329,10.0664,10.029,10.0329,65121.116084385,0
+BSL.US,D,20150331,000000,10.0397,10.0453,10.0033,10.0127,181884.66082861,0
+BSL.US,D,20150401,000000,9.99446,10.0397,9.99446,10.0176,83557.026571924,0
+BSL.US,D,20150402,000000,10.0033,10.0589,9.97518,9.98869,143326.050417,0
+BSL.US,D,20150406,000000,10.0033,10.029,9.98303,10.0127,80789.816724232,0
+BSL.US,D,20150407,000000,10.029,10.0742,10.0224,10.0664,34645.34226856,0
+BSL.US,D,20150408,000000,10.0896,10.1232,10.0664,10.1232,63916.713003084,0
+BSL.US,D,20150409,000000,10.1308,10.1356,10.1,10.1232,57284.161086516,0
+BSL.US,D,20150410,000000,10.1079,10.1356,10.1079,10.1079,43236.611999006,0
+BSL.US,D,20150413,000000,10.1232,10.1385,10.0589,10.1145,59262.674452769,0
+BSL.US,D,20150414,000000,10.079,10.1356,10.079,10.1145,58568.788248493,0
+BSL.US,D,20150415,000000,10.1079,10.1079,10.0837,10.0952,95656.276557333,0
+BSL.US,D,20150416,000000,10.0664,10.1079,10.0589,10.079,77923.62911467,0
+BSL.US,D,20150417,000000,10.0837,10.0837,10.0521,10.0742,38073.098442847,0
+BSL.US,D,20150420,000000,10.1,10.1385,10.0952,10.1385,73056.006972946,0
+BSL.US,D,20150421,000000,10.1749,10.1816,10.1356,10.1663,29846.483624558,0
+BSL.US,D,20150422,000000,10.1566,10.1749,10.1461,10.1749,71616.14100551,0
+BSL.US,D,20150423,000000,10.1566,10.2403,10.1566,10.2343,74551.092112794,0
+BSL.US,D,20150424,000000,10.247,10.247,10.1884,10.1884,26141.589717031,0
+BSL.US,D,20150427,000000,10.1884,10.2297,10.1816,10.1816,64783.549822844,0
+BSL.US,D,20150428,000000,10.1952,10.224,10.1749,10.2027,68211.305997131,0
+BSL.US,D,20150429,000000,10.1566,10.2067,10.152,10.1749,60322.257440383,0
+BSL.US,D,20150430,000000,10.1566,10.1663,10.1308,10.1356,65641.009802005,0
+BSL.US,D,20150501,000000,10.1816,10.1816,10.1232,10.1385,122365.68606616,0
+BSL.US,D,20150504,000000,10.1308,10.1461,10.0952,10.0952,98548.510946336,0
+BSL.US,D,20150505,000000,10.078,10.1356,10.0579,10.1079,75751.327709384,0
+BSL.US,D,20150506,000000,10.078,10.1183,10.078,10.1079,59234.543930974,0
+BSL.US,D,20150507,000000,10.078,10.152,10.0733,10.1461,65088.818077878,0
+BSL.US,D,20150508,000000,10.1566,10.1663,10.1,10.1663,65806.667319242,0
+BSL.US,D,20150511,000000,10.1615,10.2027,10.1356,10.1952,132821.90520448,0
+BSL.US,D,20150512,000000,10.1566,10.2027,10.1232,10.1884,68790.586371874,0
+BSL.US,D,20150513,000000,10.1308,10.247,10.1145,10.2067,114481.84686529,0
+BSL.US,D,20150514,000000,10.1952,10.2679,10.1952,10.2171,74724.042728276,0
+BSL.US,D,20150515,000000,10.2343,10.2679,10.2343,10.2546,107286.68451283,0
+BSL.US,D,20150518,000000,10.2989,10.2989,10.247,10.2872,96210.552023813,0
+BSL.US,D,20150519,000000,10.3199,10.3199,10.2806,10.3035,106858.47545883,0
+BSL.US,D,20150520,000000,10.2921,10.3256,10.2872,10.2921,97355.56844799,0
+BSL.US,D,20150521,000000,10.3093,10.3928,10.3093,10.3631,117149.03707994,0
+BSL.US,D,20150522,000000,10.3315,10.3928,10.3315,10.3508,80995.065346219,0
+BSL.US,D,20150526,000000,10.3745,10.4121,10.3631,10.3794,71866.190088132,0
+BSL.US,D,20150527,000000,10.3852,10.4342,10.3688,10.4178,56947.636696153,0
+BSL.US,D,20150528,000000,10.4015,10.4245,10.3745,10.3852,64131.33846567,0
+BSL.US,D,20150529,000000,10.3794,10.3928,10.3458,10.3458,53711.584818545,0
+BSL.US,D,20150601,000000,10.3928,10.3928,10.34,10.3745,97910.885785648,0
+BSL.US,D,20150602,000000,10.3631,10.3794,10.34,10.3631,32827.277063656,0
+BSL.US,D,20150603,000000,10.3315,10.4044,10.3315,10.3508,75199.135985259,0
+BSL.US,D,20150604,000000,10.3631,10.3631,10.3256,10.3458,76728.602873968,0
+BSL.US,D,20150605,000000,10.3458,10.4121,10.3035,10.4121,67521.587277563,0
+BSL.US,D,20150608,000000,10.3199,10.4465,10.2872,10.4121,74688.619108238,0
+BSL.US,D,20150609,000000,10.4121,10.4342,10.4015,10.4245,63685.417601659,0
+BSL.US,D,20150610,000000,10.4015,10.4342,10.3928,10.4178,57021.609549762,0
+BSL.US,D,20150611,000000,10.4465,10.4648,10.3794,10.3928,92463.983269181,0
+BSL.US,D,20150612,000000,10.3794,10.4245,10.3688,10.4178,91741.966543109,0
+BSL.US,D,20150615,000000,10.3794,10.4245,10.3794,10.3852,40754.874853974,0
+BSL.US,D,20150616,000000,10.3794,10.4015,10.3508,10.3745,46038.203595558,0
+BSL.US,D,20150617,000000,10.3508,10.3852,10.34,10.3458,50463.030486805,0
+BSL.US,D,20150618,000000,10.3315,10.3631,10.3093,10.3199,66667.252911934,0
+BSL.US,D,20150619,000000,10.3035,10.34,10.2806,10.3162,67856.02792557,0
+BSL.US,D,20150622,000000,10.3315,10.34,10.2748,10.2921,60727.545328466,0
+BSL.US,D,20150623,000000,10.2748,10.3162,10.2643,10.3093,32207.363712988,0
+BSL.US,D,20150624,000000,10.3093,10.3315,10.2806,10.3035,62592.494736361,0
+BSL.US,D,20150625,000000,10.2748,10.3035,10.2278,10.2278,40550.668103167,0
+BSL.US,D,20150626,000000,10.2403,10.2585,10.1174,10.1501,73967.644253342,0
+BSL.US,D,20150629,000000,10.1174,10.1365,10.0482,10.0867,107883.67669758,0
+BSL.US,D,20150630,000000,10.1501,10.1501,10.0368,10.1202,51048.562088612,0
+BSL.US,D,20150701,000000,10.1884,10.1884,10.1279,10.1729,66334.896006282,0
+BSL.US,D,20150702,000000,10.1816,10.1816,10.1338,10.1654,17815.997136871,0
+BSL.US,D,20150706,000000,10.1116,10.1816,10.1116,10.1654,28159.694188032,0
+BSL.US,D,20150707,000000,10.1442,10.2278,10.1279,10.1606,82955.866902452,0
+BSL.US,D,20150708,000000,10.1174,10.1884,10.0482,10.0704,58862.595920571,0
+BSL.US,D,20150709,000000,10.0944,10.1202,10.0482,10.0482,64629.35288856,0
+BSL.US,D,20150710,000000,10.0626,10.1116,10.0425,10.0762,199832.97560503,0
+BSL.US,D,20150713,000000,10.1365,10.1365,10.1,10.1116,36980.175577549,0
+BSL.US,D,20150714,000000,10.1039,10.1116,10.0762,10.1039,34156.704686268,0
+BSL.US,D,20150715,000000,10.1039,10.1116,10.0551,10.1039,54927.448482797,0
+BSL.US,D,20150716,000000,10.1174,10.1442,10.0867,10.1116,91434.614545719,0
+BSL.US,D,20150717,000000,10.0944,10.1174,10.0808,10.0808,58352.079043551,0
+BSL.US,D,20150720,000000,10.0762,10.0944,10.0626,10.0626,26802.136043627,0
+BSL.US,D,20150721,000000,10.0551,10.0551,10.005,10.0309,44773.371985959,0
+BSL.US,D,20150722,000000,9.99068,10.0253,9.98502,9.99068,34422.381836553,0
+BSL.US,D,20150723,000000,9.99744,10.0482,9.94945,10.0195,35774.730625071,0
+BSL.US,D,20150724,000000,10.0368,10.0368,9.99744,9.99744,45392.243465449,0
+BSL.US,D,20150727,000000,10.009,10.009,9.9235,9.95799,42011.371494155,0
+BSL.US,D,20150728,000000,9.99068,9.99744,9.88509,9.9004,183758.9870771,0
+BSL.US,D,20150729,000000,9.91866,9.96286,9.9004,9.94359,15695.789290464,0
+BSL.US,D,20150730,000000,9.9235,9.97717,9.85152,9.94359,88079.789353863,0
+BSL.US,D,20150731,000000,9.96286,10.0368,9.91866,10.0368,76436.878944242,0
+BSL.US,D,20150803,000000,10.0626,10.0626,9.99068,10.0425,74613.60438345,0
+BSL.US,D,20150804,000000,10.0368,10.0368,9.96286,10.005,18904.752517458,0
+BSL.US,D,20150805,000000,9.99744,10.0195,9.91106,9.9235,88930.998105958,0
+BSL.US,D,20150806,000000,9.91106,9.92932,9.89665,9.89665,63597.90042274,0
+BSL.US,D,20150807,000000,9.90336,9.90336,9.83622,9.85152,85553.251748195,0
+BSL.US,D,20150810,000000,9.85819,9.88135,9.76129,9.78237,214468.1400367,0
+BSL.US,D,20150811,000000,9.75555,9.78237,9.75555,9.77855,78598.761637751,0
+BSL.US,D,20150812,000000,9.7383,9.78237,9.73053,9.78237,73736.348851917,0
+BSL.US,D,20150813,000000,9.79486,9.80061,9.75071,9.75555,63106.137226915,0
+BSL.US,D,20150814,000000,9.72665,9.77183,9.66438,9.75071,110010.13577106,0
+BSL.US,D,20150817,000000,9.73053,9.77183,9.71521,9.71521,45048.425976844,0
+BSL.US,D,20150818,000000,9.68164,9.74392,9.66909,9.72006,61427.682759811,0
+BSL.US,D,20150819,000000,9.69408,9.75555,9.68164,9.72665,95337.463976988,0
+BSL.US,D,20150820,000000,9.72665,9.7383,9.67779,9.69408,61247.439046085,0
+BSL.US,D,20150821,000000,9.65087,9.6634,9.58851,9.61922,77536.053036604,0
+BSL.US,D,20150824,000000,9.50214,9.5626,9.48101,9.52709,213411.68266262,0
+BSL.US,D,20150825,000000,9.61922,9.63458,9.5962,9.5962,70824.318910538,0
+BSL.US,D,20150826,000000,9.6106,9.64611,9.51174,9.54341,83901.885931708,0
+BSL.US,D,20150827,000000,9.51174,9.5962,9.50789,9.5818,102535.751943,0
+BSL.US,D,20150828,000000,9.54341,9.67779,9.53572,9.6634,66620.368708942,0
+BSL.US,D,20150831,000000,9.68164,9.68164,9.5626,9.6634,88097.501163882,0
+BSL.US,D,20150901,000000,9.61922,9.65087,9.60292,9.63458,79042.598759405,0
+BSL.US,D,20150902,000000,9.65087,9.65087,9.62596,9.63458,20646.761126396,0
+BSL.US,D,20150903,000000,9.62596,9.64611,9.61922,9.63458,34067.103764995,0
+BSL.US,D,20150904,000000,9.55203,9.61348,9.55203,9.6106,51356.95595718,0
+BSL.US,D,20150908,000000,9.62596,9.62596,9.5962,9.5962,54041.857981842,0
+BSL.US,D,20150909,000000,9.5818,9.5818,9.53092,9.55203,79042.598759405,0
+BSL.US,D,20150910,000000,9.53572,9.60292,9.53092,9.5962,61008.850546417,0
+BSL.US,D,20150911,000000,9.5818,9.65763,9.55203,9.65763,68126.914431746,0
+BSL.US,D,20150914,000000,9.65763,9.6634,9.61922,9.6634,102028.36067951,0
+BSL.US,D,20150915,000000,9.68164,9.74392,9.6634,9.7383,93974.696476695,0
+BSL.US,D,20150916,000000,9.72665,9.77183,9.68164,9.77183,142142.48475927,0
+BSL.US,D,20150917,000000,9.77855,9.81405,9.72006,9.75555,58597.960641464,0
+BSL.US,D,20150918,000000,9.71521,9.85819,9.71521,9.82661,49004.410838171,0
+BSL.US,D,20150921,000000,9.85819,9.89181,9.85152,9.88213,79279.103516721,0
+BSL.US,D,20150922,000000,9.87177,9.87177,9.73732,9.75555,83781.028875107,0
+BSL.US,D,20150923,000000,9.76705,9.81984,9.74295,9.76705,41981.157230004,0
+BSL.US,D,20150924,000000,9.74975,9.77183,9.70657,9.70657,72000.591470042,0
+BSL.US,D,20150925,000000,9.72665,9.78333,9.71424,9.78333,28372.235908263,0
+BSL.US,D,20150928,000000,9.77183,9.77183,9.60964,9.60964,51743.490164068,0
+BSL.US,D,20150929,000000,9.60964,9.64515,9.52036,9.52036,88620.520495035,0
+BSL.US,D,20150930,000000,9.60964,9.60964,9.48006,9.50598,82108.825635067,0
+BSL.US,D,20151001,000000,9.56165,9.59523,9.50598,9.51078,60249.326457951,0
+BSL.US,D,20151002,000000,9.50598,9.51078,9.44072,9.46182,46892.537961186,0
+BSL.US,D,20151005,000000,9.47431,9.52422,9.47431,9.52422,48099.024784841,0
+BSL.US,D,20151006,000000,9.52422,9.53572,9.40519,9.41288,75271.025096512,0
+BSL.US,D,20151007,000000,9.46182,9.52036,9.42822,9.47431,56576.73055693,0
+BSL.US,D,20151008,000000,9.45511,9.62596,9.44839,9.58756,90131.233702546,0
+BSL.US,D,20151009,000000,9.60099,9.65665,9.52422,9.55494,92628.598915241,0
+BSL.US,D,20151012,000000,9.5674,9.62596,9.52422,9.61252,53165.644321484,0
+BSL.US,D,20151013,000000,9.57508,9.62596,9.55494,9.60099,42893.836381577,0
+BSL.US,D,20151014,000000,9.57987,9.62596,9.57987,9.60964,69933.519053695,0
+BSL.US,D,20151015,000000,9.59523,9.64904,9.55494,9.62596,57248.737466478,0
+BSL.US,D,20151016,000000,9.63363,9.67681,9.60964,9.61922,55570.282999372,0
+BSL.US,D,20151019,000000,9.63363,9.68068,9.63075,9.64515,40309.995861143,0
+BSL.US,D,20151020,000000,9.64515,9.67681,9.60099,9.63075,25662.328975337,0
+BSL.US,D,20151021,000000,9.64515,9.64515,9.59523,9.59523,31206.125511319,0
+BSL.US,D,20151022,000000,9.61252,9.65665,9.57987,9.64515,74012.444713978,0
+BSL.US,D,20151023,000000,9.63363,9.66909,9.62596,9.66244,48957.526635179,0
+BSL.US,D,20151026,000000,9.64904,9.68164,9.64515,9.64904,48461.595954644,0
+BSL.US,D,20151027,000000,9.64904,9.69408,9.61922,9.69408,55263.97287316,0
+BSL.US,D,20151028,000000,9.68164,9.75071,9.68164,9.7383,49293.009154365,0
+BSL.US,D,20151029,000000,9.69408,9.75071,9.69408,9.75071,43155.346047153,0
+BSL.US,D,20151030,000000,9.76129,9.76129,9.66909,9.70755,76177.45302102,0
+BSL.US,D,20151102,000000,9.76705,9.78433,9.72006,9.74392,63670.831405173,0
+BSL.US,D,20151103,000000,9.7383,9.7383,9.66909,9.69408,30874.810476843,0
+BSL.US,D,20151104,000000,9.70085,9.70085,9.66244,9.68646,33851.436431232,0
+BSL.US,D,20151105,000000,9.67681,9.69408,9.61922,9.63075,55598.413521169,0
+BSL.US,D,20151106,000000,9.58756,9.62596,9.57413,9.61252,46134.055743897,0
+BSL.US,D,20151109,000000,9.61252,9.61252,9.52324,9.52902,85563.670459972,0
+BSL.US,D,20151110,000000,9.51269,9.55396,9.46758,9.49159,114013.00483537,0
+BSL.US,D,20151111,000000,9.49159,9.51269,9.45415,9.45415,64060.491225593,0
+BSL.US,D,20151112,000000,9.43879,9.46758,9.40423,9.40423,82148.416739816,0
+BSL.US,D,20151113,000000,9.39944,9.46758,9.39944,9.43398,82981.913681891,0
+BSL.US,D,20151116,000000,9.43398,9.46758,9.40903,9.43398,73688.422777746,0
+BSL.US,D,20151117,000000,9.42728,9.46086,9.39944,9.43398,82648.514905061,0
+BSL.US,D,20151118,000000,9.44646,9.44646,9.39944,9.40903,81019.028383303,0
+BSL.US,D,20151119,000000,9.40903,9.43398,9.34665,9.35337,64517.872672558,0
+BSL.US,D,20151120,000000,9.35337,9.41288,9.33224,9.38407,93729.85674996,0
+BSL.US,D,20151123,000000,9.39464,9.40903,9.33224,9.33224,103459.89167751,0
+BSL.US,D,20151124,000000,9.35911,9.35911,9.23051,9.28618,210255.8548657,0
+BSL.US,D,20151125,000000,9.34665,9.35911,9.27083,9.31882,99664.354977538,0
+BSL.US,D,20151127,000000,9.31305,9.39464,9.31305,9.36584,40426.685433032,0
+BSL.US,D,20151130,000000,9.3908,9.44646,9.36584,9.43879,58914.689479452,0
+BSL.US,D,20151201,000000,9.45415,9.46758,9.39464,9.46086,143362.51590822,0
+BSL.US,D,20151202,000000,9.43398,9.43398,9.38407,9.41288,84196.735474967,0
+BSL.US,D,20151203,000000,9.3908,9.47431,9.38407,9.46758,102169.01328848,0
+BSL.US,D,20151204,000000,9.44646,9.47909,9.37928,9.37928,57430.02305138,0
+BSL.US,D,20151207,000000,9.3908,9.3908,9.19403,9.25737,120124.62116314,0
+BSL.US,D,20151208,000000,9.21612,9.28234,9.20651,9.2449,51661.182341038,0
+BSL.US,D,20151209,000000,9.21133,9.29098,9.20651,9.25162,76233.71406461,0
+BSL.US,D,20151210,000000,9.26217,9.26217,9.14604,9.1614,236297.42494966,0
+BSL.US,D,20151211,000000,9.01706,9.11437,8.9032,8.95725,203297.19727054,0
+BSL.US,D,20151214,000000,8.92923,8.97241,8.71624,8.75453,205970.63871226,0
+BSL.US,D,20151215,000000,8.75453,8.86155,8.75453,8.85878,161053.48850377,0
+BSL.US,D,20151216,000000,8.85599,9.06111,8.85599,8.9897,148175.9607487,0
+BSL.US,D,20151217,000000,8.9897,9.06111,8.95725,8.99814,132831.28204509,0
+BSL.US,D,20151218,000000,8.98451,9.05449,8.94238,9.00486,216003.85815248,0
+BSL.US,D,20151221,000000,9.04401,9.09046,8.90773,8.91425,190416.54390194,0
+BSL.US,D,20151222,000000,8.90773,8.98451,8.90226,8.93402,157394.43692807,0
+BSL.US,D,20151223,000000,8.93402,9.38119,8.93402,9.27945,247823.64578741,0
+BSL.US,D,20151224,000000,9.38119,9.38696,9.16237,9.21227,116299.9120702,0
+BSL.US,D,20151228,000000,9.21803,9.25259,8.96675,8.97886,198711.92221794,0
+BSL.US,D,20151229,000000,9.01706,9.11618,8.97886,9.05543,182964.03936859,0
+BSL.US,D,20151230,000000,9.02472,9.2737,9.02472,9.12781,201461.4202556,0
+BSL.US,D,20151231,000000,9.12781,9.14125,9.01706,9.11053,196842.80532533,0
+BSL.US,D,20160104,000000,9.01706,9.07348,8.90129,9.00486,186256.3522898,0
+BSL.US,D,20160105,000000,9.09144,9.20267,9.08856,9.19595,56233.954939501,0
+BSL.US,D,20160106,000000,9.08663,9.19595,9.06493,9.15662,65716.024526791,0
+BSL.US,D,20160107,000000,9.09614,9.16331,9.05543,9.08663,92491.0719198,0
+BSL.US,D,20160108,000000,9.08663,9.08663,9.0373,9.04401,49575.356243494,0
+BSL.US,D,20160111,000000,9.05543,9.06302,8.95725,8.96675,52533.228516685,0
+BSL.US,D,20160112,000000,9.01706,9.02472,8.84111,8.92825,126300.83350394,0
+BSL.US,D,20160113,000000,8.93402,8.93402,8.80319,8.81067,69656.381320454,0
+BSL.US,D,20160114,000000,8.77134,8.78382,8.68735,8.70175,111403.11753551,0
+BSL.US,D,20160115,000000,8.54481,8.65271,8.49251,8.53877,128353.31972379,0
+BSL.US,D,20160119,000000,8.49787,8.63553,8.46065,8.51285,97975.481798658,0
+BSL.US,D,20160120,000000,8.49251,8.50662,8.3778,8.48435,171741.00304354,0
+BSL.US,D,20160121,000000,8.49952,8.65712,8.44096,8.59031,128662.75546354,0
+BSL.US,D,20160122,000000,8.64916,8.73197,8.59761,8.67901,104294.43049078,0
+BSL.US,D,20160125,000000,8.64186,8.66355,8.53157,8.53157,46548.720472579,0
+BSL.US,D,20160126,000000,8.59031,8.63717,8.49952,8.59031,80574.149390469,0
+BSL.US,D,20160127,000000,8.5263,8.66355,8.49787,8.58408,82742.283311045,0
+BSL.US,D,20160128,000000,8.55911,8.6716,8.55298,8.62468,56728.843748858,0
+BSL.US,D,20160129,000000,8.66355,8.68917,8.64186,8.64916,58665.682268008,0
+BSL.US,D,20160201,000000,8.68735,8.79034,8.64916,8.76385,115888.37295504,0
+BSL.US,D,20160202,000000,8.75828,8.75828,8.62468,8.70175,136436.15631958,0
+BSL.US,D,20160203,000000,8.72565,8.73197,8.55911,8.59761,89569.665137824,0
+BSL.US,D,20160204,000000,8.59761,8.65712,8.59031,8.59031,56494.422733901,0
+BSL.US,D,20160205,000000,8.61298,8.73197,8.56997,8.67353,233937.58673243,0
+BSL.US,D,20160208,000000,8.64186,8.64186,8.55911,8.57804,58039.517690271,0
+BSL.US,D,20160209,000000,8.54481,8.55911,8.48435,8.51285,43871.111546161,0
+BSL.US,D,20160210,000000,8.49787,8.57466,8.38385,8.38385,91173.104880141,0
+BSL.US,D,20160211,000000,8.32915,8.4255,8.21312,8.26216,159016.63035158,0
+BSL.US,D,20160212,000000,8.23903,8.34393,8.23307,8.25592,61655.852547704,0
+BSL.US,D,20160216,000000,8.28289,8.3496,8.24334,8.24334,90187.494746137,0
+BSL.US,D,20160217,000000,8.26983,8.37079,8.26983,8.37079,132072.7998278,0
+BSL.US,D,20160218,000000,8.42273,8.42994,8.31341,8.41227,139481.54577167,0
+BSL.US,D,20160219,000000,8.39729,8.42273,8.31341,8.39729,138855.38119395,0
+BSL.US,D,20160222,000000,8.40614,8.46668,8.30821,8.32915,141006.84517567,0
+BSL.US,D,20160223,000000,8.32915,8.39097,8.30821,8.38385,110543.57381399,0
+BSL.US,D,20160224,000000,8.35592,8.51381,8.3206,8.50039,87615.114808656,0
+BSL.US,D,20160225,000000,8.46065,8.57179,8.46065,8.55391,117693.93570581,0
+BSL.US,D,20160226,000000,8.60854,8.60854,8.50039,8.51381,74845.941656055,0
+BSL.US,D,20160229,000000,8.54673,8.54673,8.51381,8.52716,93692.349387565,0
+BSL.US,D,20160301,000000,8.57804,8.74455,8.53349,8.72191,216578.97104251,0
+BSL.US,D,20160302,000000,8.70922,8.78564,8.66633,8.76663,64731.456263963,0
+BSL.US,D,20160303,000000,8.76106,8.94515,8.76106,8.91052,152290.31002904,0
+BSL.US,D,20160304,000000,8.91052,9.04968,8.85964,8.91052,219152.39285118,0
+BSL.US,D,20160307,000000,8.87884,8.95542,8.86444,8.92453,80368.900768485,0
+BSL.US,D,20160308,000000,8.96397,9.00859,8.92453,8.96397,32266.750370111,0
+BSL.US,D,20160309,000000,8.99535,9.01523,8.96397,8.97693,66144.233580784,0
+BSL.US,D,20160310,000000,9.01052,9.03451,8.86444,8.89852,75640.889364559,0
+BSL.US,D,20160311,000000,8.92453,9.01052,8.92453,8.97049,128031.38152991,0
+BSL.US,D,20160314,000000,9.10189,9.26603,9.06013,9.20171,893953.60089812,0
+BSL.US,D,20160315,000000,9.29,9.31689,9.19499,9.28042,558849.28095006,0
+BSL.US,D,20160316,000000,9.26986,9.33032,9.26603,9.28521,354562.3060608,0
+BSL.US,D,20160317,000000,9.31689,9.35911,9.28713,9.35145,228054.14019255,0
+BSL.US,D,20160318,000000,9.35911,9.40327,9.33032,9.3908,288115.92983853,0
+BSL.US,D,20160321,000000,9.43879,9.43879,9.39464,9.4119,262722.403627,0
+BSL.US,D,20160322,000000,9.39654,9.43879,9.25737,9.26794,307970.86886997,0
+BSL.US,D,20160323,000000,9.2881,9.44551,9.2881,9.41672,75053.274020395,0
+BSL.US,D,20160324,000000,9.40136,9.40136,9.33417,9.3572,104755.97942245,0
+BSL.US,D,20160328,000000,9.38791,9.40136,9.26794,9.36201,154336.54502182,0
+BSL.US,D,20160329,000000,9.30729,9.34953,9.26314,9.32937,120384.04708636,0
+BSL.US,D,20160330,000000,9.41672,9.47909,9.3572,9.46758,155787.87157222,0
+BSL.US,D,20160331,000000,9.51078,9.53572,9.43879,9.51078,141964.32478789,0
+BSL.US,D,20160401,000000,9.53572,9.53572,9.49638,9.52036,129524.38292741,0
+BSL.US,D,20160404,000000,9.5578,9.5578,9.46086,9.48486,81573.303849784,0
+BSL.US,D,20160405,000000,9.48486,9.54341,9.44551,9.54341,130693.36238867,0
+BSL.US,D,20160406,000000,9.53572,9.55685,9.48582,9.55203,108813.025788,0
+BSL.US,D,20160407,000000,9.50598,9.53092,9.42343,9.43303,79688.558889514,0
+BSL.US,D,20160408,000000,9.47909,9.47909,9.40808,9.40808,70573.227956738,0
+BSL.US,D,20160411,000000,9.4119,9.42343,9.39654,9.39654,135947.51873729,0
+BSL.US,D,20160412,000000,9.39464,9.47909,9.39464,9.47909,89888.477718168,0
+BSL.US,D,20160413,000000,9.46758,9.53092,9.4119,9.46758,82007.76413084,0
+BSL.US,D,20160414,000000,9.44551,9.47909,9.38312,9.41672,113153.46111385,0
+BSL.US,D,20160415,000000,9.40808,9.43879,9.33417,9.33417,104594.48938991,0
+BSL.US,D,20160418,000000,9.36201,9.41672,9.32937,9.41672,126437.31862819,0
+BSL.US,D,20160419,000000,9.40808,9.48486,9.40808,9.42343,131108.02711735,0
+BSL.US,D,20160420,000000,9.43687,9.51461,9.43687,9.49061,68630.138210524,0
+BSL.US,D,20160421,000000,9.51269,9.61155,9.51269,9.56836,132985.47897937,0
+BSL.US,D,20160422,000000,9.58372,9.60579,9.52229,9.56836,89985.371737683,0
+BSL.US,D,20160425,000000,9.52996,9.5578,9.47142,9.49924,154724.12109989,0
+BSL.US,D,20160426,000000,9.49924,9.66631,9.49924,9.60579,134748.32501186,0
+BSL.US,D,20160427,000000,9.6154,9.66909,9.59043,9.63937,116030.06743521,0
+BSL.US,D,20160428,000000,9.63267,9.68164,9.60579,9.63937,140136.88274238,0
+BSL.US,D,20160429,000000,9.64904,9.70182,9.60579,9.70182,89111.241819682,0
+BSL.US,D,20160502,000000,9.78139,9.78139,9.64904,9.68646,158404.01009915,0
+BSL.US,D,20160503,000000,9.70842,9.70842,9.60579,9.63937,89506.11099599,0
+BSL.US,D,20160504,000000,9.64419,9.69408,9.6154,9.68164,63633.324042778,0
+BSL.US,D,20160505,000000,9.70842,9.72763,9.63267,9.63937,67435.111969824,0
+BSL.US,D,20160506,000000,9.63937,9.68646,9.57701,9.63937,116206.14366422,0
+BSL.US,D,20160509,000000,9.65569,9.65569,9.59043,9.61155,119559.92698489,0
+BSL.US,D,20160510,000000,9.59813,9.65569,9.59043,9.65569,77218.282327438,0
+BSL.US,D,20160511,000000,9.64419,9.70842,9.62789,9.62789,69581.366595667,0
+BSL.US,D,20160512,000000,9.63267,9.70842,9.57701,9.63937,133368.88757274,0
+BSL.US,D,20160513,000000,9.65569,9.68646,9.62115,9.64419,68870.810452547,0
+BSL.US,D,20160516,000000,9.64904,9.69408,9.63172,9.63937,103664.09842832,0
+BSL.US,D,20160517,000000,9.63267,9.66244,9.62115,9.63937,84048.789767749,0
+BSL.US,D,20160518,000000,9.65569,9.71617,8.69715,9.71617,235631.66926719,0
+BSL.US,D,20160519,000000,9.71327,9.71908,9.59523,9.61922,199831.93373385,0
+BSL.US,D,20160520,000000,9.67391,9.76705,9.63554,9.6528,106288.57192468,0
+BSL.US,D,20160523,000000,9.69892,9.75654,9.67391,9.69119,126767.59179149,0
+BSL.US,D,20160524,000000,9.74392,9.78626,9.68068,9.71327,175779.2957279,0
+BSL.US,D,20160525,000000,9.76313,9.85917,9.74781,9.77572,144402.30334346,0
+BSL.US,D,20160526,000000,9.82562,9.89862,9.80734,9.87937,144655.47803961,0
+BSL.US,D,20160527,000000,9.91007,9.98015,9.85152,9.87443,88855.983381171,0
+BSL.US,D,20160531,000000,9.90336,9.93021,9.85917,9.85917,55805.74588551,0
+BSL.US,D,20160601,000000,9.94458,10.0253,9.9312,9.99346,139695.12936308,0
+BSL.US,D,20160602,000000,10.0319,10.0827,10.0224,10.0492,103456.76606399,0
+BSL.US,D,20160603,000000,10.0733,10.1289,10.0368,10.1289,150685.82841554,0
+BSL.US,D,20160606,000000,10.1615,10.1615,10.0253,10.0857,87043.127532156,0
+BSL.US,D,20160607,000000,10.0654,10.152,10.0195,10.152,146726.71794067,0
+BSL.US,D,20160608,000000,10.152,10.1769,10.1174,10.1615,105248.78448945,0
+BSL.US,D,20160609,000000,10.1846,10.3026,10.1586,10.2096,79354.118241508,0
+BSL.US,D,20160610,000000,10.2162,10.2373,10.1452,10.223,157434.02803281,0
+BSL.US,D,20160613,000000,10.2413,10.2556,10.1174,10.1212,94003.868869667,0
+BSL.US,D,20160614,000000,10.1356,10.1356,9.99933,10.0146,105906.20520253,0
+BSL.US,D,20160615,000000,9.99346,10.1683,9.99346,10.0896,108590.06535599,0
+BSL.US,D,20160616,000000,10.078,10.1174,9.99833,10.0896,64745.000589273,0
+BSL.US,D,20160617,000000,10.0972,10.1289,10.0368,10.1106,104287.13739253,0
+BSL.US,D,20160620,000000,10.1979,10.1979,10.0733,10.1375,133753.33803726,0
+BSL.US,D,20160621,000000,10.1961,10.2343,10.1365,10.1816,146885.08235966,0
+BSL.US,D,20160622,000000,10.1816,10.2403,10.1202,10.1365,147222.64862121,0
+BSL.US,D,20160623,000000,10.1663,10.2278,10.1461,10.2037,99234.062181192,0
+BSL.US,D,20160624,000000,10.0531,10.2278,10.0531,10.1433,123156.46628994,0
+BSL.US,D,20160627,000000,10.1433,10.1433,9.90138,9.9417,191944.96891946,0
+BSL.US,D,20160628,000000,9.96087,10.0762,9.95511,10.0531,215411.03345243,0
+BSL.US,D,20160629,000000,10.0616,10.1606,10.0013,10.0224,128701.30469711,0
+BSL.US,D,20160630,000000,10.0224,10.0906,9.99744,10.0616,155984.78522478,0
+BSL.US,D,20160701,000000,10.1365,10.2833,10.0808,10.2546,165725.23886412,0
+BSL.US,D,20160705,000000,10.2595,10.2595,10.0944,10.0944,165837.76095131,0
+BSL.US,D,20160706,000000,10.1566,10.221,10.1365,10.2143,59715.888415021,0
+BSL.US,D,20160707,000000,10.2403,10.2777,10.2278,10.2595,164474.993451,0
+BSL.US,D,20160708,000000,10.2546,10.2833,10.1566,10.1894,86761.822314206,0
+BSL.US,D,20160711,000000,10.2595,10.2833,10.1566,10.1749,84672.870603127,0
+BSL.US,D,20160712,000000,10.1816,10.2833,10.1816,10.1961,112013.65404557,0
+BSL.US,D,20160713,000000,10.1961,10.2833,10.1501,10.2143,195712.37509764,0
+BSL.US,D,20160714,000000,10.2777,10.2777,10.1615,10.1961,102046.07248952,0
+BSL.US,D,20160715,000000,10.2087,10.2278,10.1606,10.1749,114861.08797393,0
+BSL.US,D,20160718,000000,10.1816,10.3335,10.1606,10.2037,179605.04669205,0
+BSL.US,D,20160719,000000,10.2595,10.3199,10.2143,10.3142,141841.38398894,0
+BSL.US,D,20160720,000000,10.3508,10.4735,10.2892,10.4495,120152.75168495,0
+BSL.US,D,20160721,000000,10.4735,10.4821,10.4226,10.4609,68966.662600888,0
+BSL.US,D,20160722,000000,10.508,10.508,10.3823,10.4821,80265.755521903,0
+BSL.US,D,20160725,000000,10.4609,10.5205,10.3976,10.4361,110385.20939499,0
+BSL.US,D,20160726,000000,10.4687,10.4945,10.4025,10.4735,51932.068847212,0
+BSL.US,D,20160727,000000,10.4945,10.5023,10.4495,10.4889,70560.725502607,0
+BSL.US,D,20160728,000000,10.4889,10.508,10.4533,10.5023,62435.172188545,0
+BSL.US,D,20160729,000000,10.508,10.5512,10.4697,10.5291,214317.06871597,0
+BSL.US,D,20160801,000000,10.5954,10.5954,10.4495,10.4533,106312.53496178,0
+BSL.US,D,20160802,000000,10.4533,10.4889,10.4101,10.4821,106872.01978413,0
+BSL.US,D,20160803,000000,10.4889,10.5954,10.4572,10.5781,89569.665137824,0
+BSL.US,D,20160804,000000,10.5579,10.5847,10.508,10.5148,95556.256924282,0
+BSL.US,D,20160805,000000,10.5148,10.5694,10.508,10.508,90751.147053217,0
+BSL.US,D,20160808,000000,10.5781,10.5781,10.4609,10.4687,122226.07532836,0
+BSL.US,D,20160809,000000,10.5148,10.5205,10.4687,10.4889,141839.30024659,0
+BSL.US,D,20160810,000000,10.4687,10.4792,10.2689,10.34,342450.55362129,0
+BSL.US,D,20160811,000000,10.3592,10.4226,10.3508,10.4168,108402.52854403,0
+BSL.US,D,20160812,000000,10.4495,10.4792,10.3784,10.4361,99436.185189646,0
+BSL.US,D,20160815,000000,10.4821,10.4889,10.4111,10.4428,116821.88953016,0
+BSL.US,D,20160816,000000,10.4687,10.4687,10.4226,10.4361,64884.61132707,0
+BSL.US,D,20160817,000000,10.4821,10.5023,10.4101,10.4302,123156.46628994,0
+BSL.US,D,20160818,000000,10.4687,10.5205,10.4495,10.4945,101252.16665219,0
+BSL.US,D,20160819,000000,10.5367,10.5367,10.4687,10.5367,55300.438364376,0
+BSL.US,D,20160822,000000,10.535,10.5906,10.535,10.5819,41192.460748565,0
+BSL.US,D,20160823,000000,10.5944,10.605,10.5819,10.605,75013.682915648,0
+BSL.US,D,20160824,000000,10.6107,10.6405,10.5819,10.6405,92752.581585375,0
+BSL.US,D,20160825,000000,10.6243,10.6405,10.6107,10.6107,77562.099816042,0
+BSL.US,D,20160826,000000,10.6377,10.6377,10.5906,10.6107,60309.754986251,0
+BSL.US,D,20160829,000000,10.5944,10.6243,10.5819,10.5944,87841.200854194,0
+BSL.US,D,20160830,000000,10.6164,10.6243,10.5944,10.6164,112451.23994015,0
+BSL.US,D,20160831,000000,10.6164,10.6308,10.5762,10.5819,78428.936635802,0
+BSL.US,D,20160901,000000,10.6308,10.6308,10.5637,10.5906,199829.84999151,0
+BSL.US,D,20160902,000000,10.6164,10.6243,10.5637,10.5906,79552.073765251,0
+BSL.US,D,20160906,000000,10.605,10.6308,10.5819,10.605,55095.189742389,0
+BSL.US,D,20160907,000000,10.6164,10.6308,10.6011,10.6011,72150.620919616,0
+BSL.US,D,20160908,000000,10.6308,10.6377,10.6011,10.6308,135587.03130983,0
+BSL.US,D,20160909,000000,10.5762,10.6107,10.535,10.5819,152002.75358401,0
+BSL.US,D,20160912,000000,10.4935,10.5972,10.4935,10.507,81061.745101585,0
+BSL.US,D,20160913,000000,10.4772,10.5263,10.3162,10.368,143849.06974817,0
+BSL.US,D,20160914,000000,10.4072,10.5483,10.4072,10.5128,93980.94770376,0
+BSL.US,D,20160915,000000,10.5186,10.6308,10.4935,10.5128,82862.098496469,0
+BSL.US,D,20160916,000000,10.535,10.5819,10.3948,10.5684,60576.474007716,0
+BSL.US,D,20160919,000000,10.6243,10.6243,10.4524,10.4524,123064.78162631,0
+BSL.US,D,20160920,000000,10.535,10.5906,10.5118,10.5426,82240.101403445,0
+BSL.US,D,20160921,000000,10.5455,10.6827,10.5455,10.6357,94934.25983126,0
+BSL.US,D,20160922,000000,10.6751,10.8123,10.6625,10.8007,149355.35892175,0
+BSL.US,D,20160923,000000,10.7239,10.7796,10.654,10.6981,142597.78246388,0
+BSL.US,D,20160926,000000,10.6932,10.7239,10.6357,10.6471,99178.84300878,0
+BSL.US,D,20160927,000000,10.6981,10.7239,10.6625,10.7115,149014.66704667,0
+BSL.US,D,20160928,000000,10.7239,10.8047,10.7239,10.8047,61386.007912706,0
+BSL.US,D,20160929,000000,10.824,10.824,10.7451,10.7969,86017.926293402,0
+BSL.US,D,20160930,000000,10.8276,10.9112,10.8123,10.8594,131477.89138539,0
+BSL.US,D,20161003,000000,10.9014,10.9014,10.8276,10.8526,120813.29801153,0
+BSL.US,D,20161004,000000,10.8047,10.8728,10.8047,10.8402,80033.418249298,0
+BSL.US,D,20161005,000000,10.8728,10.9294,10.8333,10.9294,37066.650885289,0
+BSL.US,D,20161006,000000,10.9226,10.9226,10.817,10.8785,62156.992584127,0
+BSL.US,D,20161007,000000,10.8929,10.9581,10.8402,10.9073,49849.368363201,0
+BSL.US,D,20161010,000000,10.9448,10.9659,10.9294,10.9352,126186.22767439,0
+BSL.US,D,20161011,000000,10.9525,10.9581,10.9294,10.9525,115562.26727645,0
+BSL.US,D,20161012,000000,10.9388,10.9966,10.9014,10.9073,140016.02568579,0
+BSL.US,D,20161013,000000,10.8929,10.9581,10.8669,10.9448,130843.39183825,0
+BSL.US,D,20161014,000000,10.9581,10.9755,10.9352,10.9581,39819.274536494,0
+BSL.US,D,20161017,000000,10.9525,10.9688,10.8669,10.8997,117912.72865312,0
+BSL.US,D,20161018,000000,10.9226,10.9388,10.8785,10.9151,114623.54134545,0
+BSL.US,D,20161019,000000,10.9525,10.9909,10.8123,10.9226,194513.18137224,0
+BSL.US,D,20161020,000000,10.9505,10.963,10.9054,10.9275,60870.281679798,0
+BSL.US,D,20161021,000000,10.891,11.0839,10.891,11.0839,70375.272432995,0
+BSL.US,D,20161024,000000,11.0964,11.2011,11.062,11.1616,91794.060101989,0
+BSL.US,D,20161025,000000,11.1894,11.2269,11.1472,11.1838,120968.53681699,0
+BSL.US,D,20161026,000000,11.1818,11.2067,11.1156,11.1368,131818.58326048,0
+BSL.US,D,20161027,000000,11.1838,11.2327,11.1532,11.1952,120104.82561077,0
+BSL.US,D,20161028,000000,11.2011,11.2625,11.1396,11.2327,79557.283121137,0
+BSL.US,D,20161031,000000,11.2192,11.3267,11.1952,11.2384,112792.97368641,0
+BSL.US,D,20161101,000000,11.2528,11.2711,11.1396,11.1532,138747.02659148,0
+BSL.US,D,20161102,000000,11.1472,11.1532,11.0504,11.0839,169624.96268185,0
+BSL.US,D,20161103,000000,11.0358,11.1319,11.0358,11.057,96066.773801304,0
+BSL.US,D,20161104,000000,11.0964,11.0964,10.9995,10.9995,95415.604315307,0
+BSL.US,D,20161107,000000,11.0886,11.1319,11.0504,11.0763,72640.300373087,0
+BSL.US,D,20161108,000000,11.1156,11.2461,11.0763,11.1472,188551.59449403,0
+BSL.US,D,20161109,000000,11.0839,11.2959,10.9352,11.275,189043.35768986,0
+BSL.US,D,20161110,000000,11.2816,11.3123,11.1156,11.1396,164233.2793378,0
+BSL.US,D,20161111,000000,10.9899,11.3507,10.963,11.2528,207519.90115333,0
+BSL.US,D,20161114,000000,11.3622,11.4851,11.2384,11.32,220654.77108927,0
+BSL.US,D,20161115,000000,11.4179,11.4179,11.2625,11.2816,142644.66666685,0
+BSL.US,D,20161116,000000,11.3507,11.441,11.2959,11.32,152985.23810449,0
+BSL.US,D,20161117,000000,11.3785,11.4534,11.32,11.3449,137870.81293112,0
+BSL.US,D,20161118,000000,11.3421,11.4256,11.3344,11.3854,69492.807545572,0
+BSL.US,D,20161121,000000,11.4515,11.4785,11.4275,11.439,90488.595516462,0
+BSL.US,D,20161122,000000,11.439,11.4919,11.3766,11.3766,126385.22506932,0
+BSL.US,D,20161123,000000,11.4304,11.5139,11.4121,11.5062,68146.70998412,0
+BSL.US,D,20161125,000000,11.5494,11.6367,11.5494,11.6309,95048.865660795,0
+BSL.US,D,20161128,000000,11.6244,11.6599,11.5677,11.5762,133304.29155972,0
+BSL.US,D,20161129,000000,11.5888,11.6244,11.3854,11.4304,101345.93505817,0
+BSL.US,D,20161130,000000,11.5494,11.6002,11.4831,11.5599,170314.68140141,0
+BSL.US,D,20161201,000000,11.6002,11.6309,11.5139,11.5543,127208.30329961,0
+BSL.US,D,20161202,000000,11.5762,11.6309,11.5725,11.6002,58168.709716294,0
+BSL.US,D,20161205,000000,11.6599,11.6703,11.6081,11.6636,140195.22752834,0
+BSL.US,D,20161206,000000,11.6703,11.7328,11.5677,11.6934,144852.39169219,0
+BSL.US,D,20161207,000000,11.7126,11.7827,11.653,11.7126,124535.90372909,0
+BSL.US,D,20161208,000000,11.7404,11.7404,11.5139,11.5369,118415.95243189,0
+BSL.US,D,20161209,000000,11.5494,11.6904,11.4986,11.6809,77371.437390545,0
+BSL.US,D,20161212,000000,11.7001,11.725,11.6445,11.6904,71014.981336038,0
+BSL.US,D,20161213,000000,11.7001,11.7328,11.583,11.5888,121802.03375907,0
+BSL.US,D,20161214,000000,11.6165,11.7404,11.5984,11.7126,182654.60362886,0
+BSL.US,D,20161215,000000,11.6599,11.7999,11.6599,11.7749,92257.692776017,0
+BSL.US,D,20161216,000000,11.8691,11.8691,11.6002,11.6934,119873.53020936,0
+BSL.US,D,20161219,000000,11.7482,11.7893,11.7126,11.7893,61623.554541199,0
+BSL.US,D,20161220,000000,11.8229,11.8412,11.7874,11.8297,60584.808977137,0
+BSL.US,D,20161221,000000,11.8681,11.9189,11.8056,11.9189,56099.553557592,0
+BSL.US,D,20161222,000000,11.9555,11.9601,11.8882,11.9294,72513.192089419,0
+BSL.US,D,20161223,000000,11.8892,11.9601,11.8747,11.9438,47761.458523301,0
+BSL.US,D,20161227,000000,11.8824,12.0236,11.8824,11.9189,63223.868669984,0
+BSL.US,D,20161228,000000,11.9591,12.0226,11.9363,11.9363,82768.330090486,0
+BSL.US,D,20161229,000000,11.9276,11.9448,11.8219,11.8392,70697.210626872,0
+BSL.US,D,20161230,000000,11.9276,11.9363,11.8882,11.9171,53759.510892712,0
+BSL.US,D,20170103,000000,11.9171,11.9699,11.8882,11.9027,95304.124099305,0
+BSL.US,D,20170104,000000,11.9526,11.9852,11.8594,11.9112,173246.50689517,0
+BSL.US,D,20170105,000000,11.9486,12.0006,11.8277,11.9171,176176.24864657,0
+BSL.US,D,20170106,000000,11.9591,11.9591,11.8441,11.8594,68939.573950269,0
+BSL.US,D,20170109,000000,11.893,11.893,11.6254,11.7711,125993.48150655,0
+BSL.US,D,20170110,000000,11.7769,11.8277,11.751,11.8105,69062.514749225,0
+BSL.US,D,20170111,000000,11.8163,11.8239,11.7423,11.7855,84376.97918869,0
+BSL.US,D,20170112,000000,11.7423,11.7903,11.7423,11.751,54597.175319499,0
+BSL.US,D,20170113,000000,11.7769,11.8105,11.6703,11.7348,85317.78886206,0
+BSL.US,D,20170117,000000,11.8028,11.8652,11.7348,11.8163,77627.737700233,0
+BSL.US,D,20170118,000000,11.7769,11.8028,11.727,11.7348,102779.54979856,0
+BSL.US,D,20170119,000000,11.7586,11.7903,11.727,11.751,92988.044471512,0
+BSL.US,D,20170120,000000,11.751,11.7903,11.751,11.751,44973.411252056,0
+BSL.US,D,20170123,000000,11.7855,11.8518,11.7423,11.7423,125469.42030421,0
+BSL.US,D,20170124,000000,11.7769,11.9171,11.7586,11.8882,82181.756617498,0
+BSL.US,D,20170125,000000,11.9699,11.9774,11.9219,11.9526,59428.331970007,0
+BSL.US,D,20170126,000000,11.9591,12.0755,11.9591,12.0755,107630.50200141,0
+BSL.US,D,20170127,000000,12.0282,12.1493,12.0282,12.0755,114215.12784383,0
+BSL.US,D,20170130,000000,12.0638,12.1194,11.9976,12.0409,97454.54620986,0
+BSL.US,D,20170131,000000,12.0409,12.0533,11.9852,12.0282,79796.913491985,0
+BSL.US,D,20170201,000000,12.0811,12.1194,11.9591,12.0006,146631.90766351,0
+BSL.US,D,20170202,000000,11.9486,12.0638,11.9486,11.9919,75028.269112134,0
+BSL.US,D,20170203,000000,11.9919,12.0755,11.9881,12.0755,153304.05068482,0
+BSL.US,D,20170206,000000,12.0811,12.0811,11.8441,11.9219,217324.95080568,0
+BSL.US,D,20170207,000000,11.9276,11.9419,11.8796,11.8882,70291.922738787,0
+BSL.US,D,20170208,000000,11.872,11.893,11.8346,11.8346,133343.88266447,0
+BSL.US,D,20170209,000000,11.893,11.893,11.8277,11.8392,87277.548547114,0
+BSL.US,D,20170210,000000,11.8796,11.9486,11.8652,11.9419,120136.0817461,0
+BSL.US,D,20170213,000000,11.9699,11.9852,11.893,11.9699,154104.20774922,0
+BSL.US,D,20170214,000000,11.9774,12.0282,11.9486,12.0006,60875.491035686,0
+BSL.US,D,20170215,000000,11.965,12.0475,11.9591,12.0006,108666.12195196,0
+BSL.US,D,20170216,000000,12.0322,12.0455,11.8988,11.9199,116606.22219641,0
+BSL.US,D,20170217,000000,11.9246,12.0755,11.9246,12.0755,91272.082642015,0
+BSL.US,D,20170221,000000,12.0686,12.0686,11.9401,11.9574,151956.91125221,0
+BSL.US,D,20170222,000000,11.9574,11.99,11.9324,11.9574,107535.69172427,0
+BSL.US,D,20170223,000000,11.9823,11.9976,11.9516,11.9689,105761.38510883,0
+BSL.US,D,20170224,000000,11.9477,11.99,11.9401,11.9631,84689.540541969,0
+BSL.US,D,20170227,000000,11.9516,11.9631,11.9246,11.9631,106577.17024089,0
+BSL.US,D,20170228,000000,12.0322,12.0629,11.9823,12.0629,130008.85302499,0
+BSL.US,D,20170301,000000,12.0629,12.0686,12.0265,12.0322,123440.89712143,0
+BSL.US,D,20170302,000000,12.0265,12.0265,11.9823,11.9976,61437.059600409,0
+BSL.US,D,20170303,000000,12.0063,12.0686,11.9823,12.0686,95416.646186486,0
+BSL.US,D,20170306,000000,12.0265,12.0562,12.0129,12.0455,111850.08027068,0
+BSL.US,D,20170307,000000,12.0533,12.0686,11.8911,11.9477,104376.73831381,0
+BSL.US,D,20170308,000000,11.9477,11.9689,11.7932,11.7932,231326.65756138,0
+BSL.US,D,20170309,000000,11.7932,11.8633,11.5609,11.6347,168401.80591936,0
+BSL.US,D,20170310,000000,11.6636,11.8066,11.6492,11.655,132113.43280371,0
+BSL.US,D,20170313,000000,11.7165,11.7615,11.679,11.704,131766.48970158,0
+BSL.US,D,20170314,000000,11.679,11.7394,11.6636,11.6972,79581.246158223,0
+BSL.US,D,20170315,000000,11.7165,11.8239,11.6194,11.8239,135080.68191751,0
+BSL.US,D,20170316,000000,11.8316,11.8767,11.7221,11.8633,85698.071841882,0
+BSL.US,D,20170317,000000,11.8691,11.9516,11.8249,11.9516,98097.380726438,0
+BSL.US,D,20170320,000000,11.9141,11.9823,11.8316,11.9574,85879.357426783,0
+BSL.US,D,20170321,000000,11.9631,11.9754,11.8499,11.8854,105789.51563061,0
+BSL.US,D,20170322,000000,11.8229,11.9881,11.8229,11.9621,136716.41966634,0
+BSL.US,D,20170323,000000,11.9516,12.0312,11.9448,12.0119,63501.006403224,0
+BSL.US,D,20170324,000000,12.0198,12.0918,12.0119,12.0918,41679.014588502,0
+BSL.US,D,20170327,000000,12.0745,12.0839,11.9448,11.9689,153149.85375055,0
+BSL.US,D,20170328,000000,11.9737,12.0839,11.9737,12.0745,54265.860285023,0
+BSL.US,D,20170329,000000,12.1071,12.1407,12.0957,12.1301,97346.191607392,0
+BSL.US,D,20170330,000000,12.1387,12.1387,12.0437,12.0437,87091.053606326,0
+BSL.US,D,20170331,000000,12.0119,12.0802,12.0054,12.0245,96550.20202771,0
+BSL.US,D,20170403,000000,12.0562,12.0839,11.9382,11.9737,94165.358902195,0
+BSL.US,D,20170404,000000,11.9881,12.0839,11.9516,12.0839,87108.765416344,0
+BSL.US,D,20170405,000000,12.0839,12.0983,12.0523,12.0745,108400.44480168,0
+BSL.US,D,20170406,000000,12.0983,12.0983,11.9986,12.037,92523.369926306,0
+BSL.US,D,20170407,000000,11.9956,12.0273,11.9823,11.9956,82696.440979231,0
+BSL.US,D,20170410,000000,12.0745,12.0745,12.0159,12.0562,95913.618738198,0
+BSL.US,D,20170411,000000,12.0562,12.0676,12.0198,12.0562,123276.28147537,0
+BSL.US,D,20170412,000000,12.0676,12.0745,11.9956,12.0562,76852.585544102,0
+BSL.US,D,20170413,000000,12.0562,12.0562,12.0198,12.0198,54726.367345522,0
+BSL.US,D,20170417,000000,12.0562,12.0562,12.0119,12.0245,54968.081458722,0
+BSL.US,D,20170418,000000,12.0198,12.0562,11.9881,11.9881,53369.851072293,0
+BSL.US,D,20170419,000000,12.0418,12.0783,12.0169,12.0783,88256.907454055,0
+BSL.US,D,20170420,000000,12.082,12.1878,12.0715,12.1878,85320.914475593,0
+BSL.US,D,20170421,000000,12.2214,12.2214,12.1244,12.1599,60278.498850923,0
+BSL.US,D,20170424,000000,12.2547,12.2617,12.1646,12.2214,85331.333187368,0
+BSL.US,D,20170425,000000,12.2051,12.2828,12.2002,12.2261,93187.041866433,0
+BSL.US,D,20170426,000000,12.2683,12.3403,12.2683,12.3018,76358.738605922,0
+BSL.US,D,20170427,000000,12.3181,12.3181,12.2261,12.2683,46340.346237061,0
+BSL.US,D,20170428,000000,12.276,12.3181,12.2318,12.3181,49289.883540832,0
+BSL.US,D,20170501,000000,12.324,12.3345,12.2051,12.2617,137345.70985762,0
+BSL.US,D,20170502,000000,12.2617,12.3116,12.1599,12.1715,105216.48648295,0
+BSL.US,D,20170503,000000,12.177,12.2318,12.1599,12.2261,69720.977333464,0
+BSL.US,D,20170504,000000,12.2051,12.2318,12.0783,12.1878,100955.23336658,0
+BSL.US,D,20170505,000000,12.1933,12.2414,12.1715,12.2136,63574.979256834,0
+BSL.US,D,20170508,000000,12.2214,12.2318,12.1599,12.2318,87534.890727982,0
+BSL.US,D,20170509,000000,12.3018,12.3116,12.1358,12.3018,83592.450191963,0
+BSL.US,D,20170510,000000,12.324,12.3623,12.2982,12.3623,48137.574018413,0
+BSL.US,D,20170511,000000,12.3759,12.4199,12.3479,12.4199,76548.359160245,0
+BSL.US,D,20170512,000000,12.466,12.5879,12.3403,12.3759,136619.52564683,0
+BSL.US,D,20170515,000000,12.4536,12.4603,12.2261,12.2617,87895.378155429,0
+BSL.US,D,20170516,000000,12.3018,12.3403,12.1367,12.1367,115594.56528297,0
+BSL.US,D,20170517,000000,12.1051,12.2221,12.1051,12.1291,108537.97179711,0
+BSL.US,D,20170518,000000,12.2002,12.2051,12.0898,12.2051,81707.705231693,0
+BSL.US,D,20170519,000000,12.323,12.323,12.0948,12.1858,86984.782746212,0
+BSL.US,D,20170522,000000,12.2185,12.2185,12.0948,12.158,70761.806639882,0
+BSL.US,D,20170523,000000,12.1858,12.3538,12.1493,12.3336,102014.81635419,0
+BSL.US,D,20170524,000000,12.2884,12.3394,12.2521,12.2963,103713.06637368,0
+BSL.US,D,20170525,000000,12.281,12.2884,12.158,12.1627,110363.33010025,0
+BSL.US,D,20170526,000000,12.1761,12.323,12.1502,12.323,85511.576901091,0
+BSL.US,D,20170530,000000,12.3096,12.3336,12.1914,12.2106,63850.033247719,0
+BSL.US,D,20170531,000000,12.1982,12.281,12.0858,12.0858,220892.31771776,0
+BSL.US,D,20170601,000000,12.0948,12.2106,11.9754,12.0399,400418.18220029,0
+BSL.US,D,20170602,000000,12.0332,12.0858,11.99,12.0858,91381.479115661,0
+BSL.US,D,20170605,000000,12.0811,12.0948,12.0129,12.0465,52748.895850446,0
+BSL.US,D,20170606,000000,12.0399,12.0858,12.0399,12.0696,35436.122492355,0
+BSL.US,D,20170607,000000,12.0858,12.1021,12.0638,12.0948,34318.194718793,0
+BSL.US,D,20170608,000000,12.0858,12.0858,12.0208,12.0399,36031.03093476,0
+BSL.US,D,20170609,000000,12.0811,12.0811,12.0129,12.0332,28404.533914768,0
+BSL.US,D,20170612,000000,12.0948,12.0948,11.9601,12.0063,68187.342960046,0
+BSL.US,D,20170613,000000,12.0063,12.0533,11.9631,11.99,35092.305003748,0
+BSL.US,D,20170614,000000,12.0696,12.0755,11.99,12.0533,44925.485177887,0
+BSL.US,D,20170615,000000,12.0273,12.0465,11.9516,11.9976,123698.23930229,0
+BSL.US,D,20170616,000000,12.0399,12.0399,11.9574,11.9976,42894.878252756,0
+BSL.US,D,20170619,000000,12.0399,12.0399,11.9689,11.9927,30101.742063068,0
+BSL.US,D,20170620,000000,12.0129,12.0129,11.9574,11.9689,22408.565287708,0
+BSL.US,D,20170621,000000,12.0447,12.0629,11.9181,11.9372,48477.224022307,0
+BSL.US,D,20170622,000000,12.0109,12.0109,11.8786,11.9112,64025.067605556,0
+BSL.US,D,20170623,000000,11.9516,11.9516,11.8574,11.871,21945.974484856,0
+BSL.US,D,20170626,000000,11.9727,12.0562,11.8882,12.0188,116697.90686005,0
+BSL.US,D,20170627,000000,12.0562,12.0562,11.9516,11.9813,77661.077577915,0
+BSL.US,D,20170628,000000,11.9813,12.0811,11.9813,12.0523,67057.954603534,0
+BSL.US,D,20170629,000000,12.1002,12.1002,11.9871,12.0447,35350.689055792,0
+BSL.US,D,20170630,000000,12.1407,12.1627,12.0109,12.1184,54998.295722873,0
+BSL.US,D,20170703,000000,12.1819,12.1819,12.0938,12.1184,49289.883540832,0
+BSL.US,D,20170705,000000,12.1091,12.1407,12.0523,12.1002,55180.623178953,0
+BSL.US,D,20170706,000000,12.0755,12.1184,11.9813,12.0562,40545.458747278,0
+BSL.US,D,20170707,000000,12.1407,12.1819,12.0938,12.1752,54091.867798366,0
+BSL.US,D,20170710,000000,12.1819,12.1819,12.0983,12.1184,59212.664636246,0
+BSL.US,D,20170711,000000,12.1002,12.1675,12.1002,12.1675,29671.449266722,0
+BSL.US,D,20170712,000000,12.1675,12.1858,12.132,12.157,61772.542119595,0
+BSL.US,D,20170713,000000,12.1493,12.157,12.0755,12.1407,61569.377239964,0
+BSL.US,D,20170714,000000,12.1264,12.1914,12.0755,12.1858,30647.682560128,0
+BSL.US,D,20170717,000000,12.1858,12.1858,12.0312,12.0447,72248.55681031,0
+BSL.US,D,20170718,000000,12.0686,12.1858,12.0523,12.132,43354.343442074,0
+BSL.US,D,20170719,000000,12.157,12.178,12.1091,12.1184,33298.202835929,0
+BSL.US,D,20170720,000000,12.1675,12.1675,11.9871,11.9871,77320.385702842,0
+BSL.US,D,20170721,000000,12.0437,12.1184,12.037,12.0686,47409.306065274,0
+BSL.US,D,20170724,000000,12.0312,12.0755,12.0179,12.0179,45680.841781645,0
+BSL.US,D,20170725,000000,12.0629,12.1184,12.0562,12.0562,29878.781631064,0
+BSL.US,D,20170726,000000,12.0629,12.0957,12.0236,12.0562,98764.178280099,0
+BSL.US,D,20170727,000000,12.0629,12.1184,12.0523,12.0938,32683.498841148,0
+BSL.US,D,20170728,000000,12.1091,12.1627,12.0765,12.157,34386.958216516,0
+BSL.US,D,20170731,000000,12.1752,12.1982,12.157,12.1982,42289.551098573,0
+BSL.US,D,20170801,000000,12.2299,12.2299,12.1184,12.1407,59000.122916016,0
+BSL.US,D,20170802,000000,12.1407,12.1858,12.1407,12.1627,40092.244785025,0
+BSL.US,D,20170803,000000,12.1493,12.1982,12.1493,12.1858,53749.092180937,0
+BSL.US,D,20170804,000000,12.2231,12.2241,12.1184,12.1675,38087.684639333,0
+BSL.US,D,20170807,000000,12.1675,12.1675,12.157,12.1675,39518.173766171,0
+BSL.US,D,20170808,000000,12.1752,12.1752,12.1002,12.1091,83421.583318837,0
+BSL.US,D,20170809,000000,12.0562,12.157,12.0562,12.0755,60198.274770249,0
+BSL.US,D,20170810,000000,12.0938,12.0938,11.9516,11.9803,93187.041866433,0
+BSL.US,D,20170811,000000,11.8326,12.157,11.7077,12.0562,185927.12099767,0
+BSL.US,D,20170814,000000,12.1002,12.156,12.037,12.0811,24198.499970816,0
+BSL.US,D,20170815,000000,12.1184,12.1184,12.0312,12.1091,51435.096295499,0
+BSL.US,D,20170816,000000,12.157,12.1982,12.132,12.1858,85719.951136611,0
+BSL.US,D,20170817,000000,12.1819,12.1982,12.01,12.0236,96378.293283406,0
+BSL.US,D,20170818,000000,12.0312,12.1184,12.0236,12.1002,34441.135517751,0
+BSL.US,D,20170821,000000,12.1264,12.132,12.037,12.132,25275.794768449,0
+BSL.US,D,20170822,000000,12.1992,12.2195,12.0179,12.0533,97801.489312001,0
+BSL.US,D,20170823,000000,12.0428,12.157,12.0302,12.157,60310.79685743,0
+BSL.US,D,20170824,000000,12.157,12.157,12.0236,12.0236,59365.819699351,0
+BSL.US,D,20170825,000000,12.0361,12.0562,12.0236,12.0428,22995.138760694,0
+BSL.US,D,20170828,000000,12.0514,12.0686,12.0092,12.0686,31325.940696742,0
+BSL.US,D,20170829,000000,12.062,12.1407,11.9793,12.0169,112085.54315683,0
+BSL.US,D,20170830,000000,12.0026,12.0562,11.9793,11.9793,75941.990134884,0
+BSL.US,D,20170831,000000,12.0026,12.0312,11.9718,12.0026,55674.470117133,0
+BSL.US,D,20170901,000000,12.0428,12.0562,12.0265,12.0514,29574.555247205,0
+BSL.US,D,20170905,000000,12.0302,12.0302,11.9496,11.9611,43413.730099197,0
+BSL.US,D,20170906,000000,11.9496,11.9862,11.9496,11.9546,69108.35708104,0
+BSL.US,D,20170907,000000,11.9669,12.0016,11.9496,11.9546,91217.905340779,0
+BSL.US,D,20170908,000000,11.9151,11.9669,11.9151,11.9151,32523.050679799,0
+BSL.US,D,20170911,000000,11.9793,11.9793,11.9151,11.9151,42082.21873423,0
+BSL.US,D,20170912,000000,11.9496,11.9496,11.8757,11.8844,60386.853453393,0
+BSL.US,D,20170913,000000,11.8412,11.8844,11.8412,11.8623,87777.646712362,0
+BSL.US,D,20170914,000000,11.8691,11.8757,11.8306,11.8363,62158.034455304,0
+BSL.US,D,20170915,000000,11.8556,11.8874,11.8115,11.8172,96474.145431744,0
+BSL.US,D,20170918,000000,11.8172,11.8412,11.8115,11.8115,135849.58284658,0
+BSL.US,D,20170919,000000,11.8115,11.8412,11.8115,11.8115,83893.550962287,0
+BSL.US,D,20170920,000000,11.9151,11.9151,11.7981,11.8306,106083.3233027,0
+BSL.US,D,20170921,000000,11.8844,11.8998,11.8556,11.8998,52082.098296785,0
+BSL.US,D,20170922,000000,11.9266,11.9803,11.9131,11.9803,41651.925937884,0
+BSL.US,D,20170925,000000,11.9555,12.0312,11.9555,12.0312,69103.147725151,0
+BSL.US,D,20170926,000000,12.0035,12.0312,11.9555,11.9937,58323.948521756,0
+BSL.US,D,20170927,000000,12.0312,12.0523,12.0054,12.038,60500.417411752,0
+BSL.US,D,20170928,000000,12.0312,12.0638,12.0035,12.0523,81216.983907047,0
+BSL.US,D,20170929,000000,12.0755,12.1021,12.0562,12.1021,56689.252644111,0
+BSL.US,D,20171002,000000,12.1437,12.1437,12.0523,12.0638,63132.184006357,0
+BSL.US,D,20171003,000000,12.0755,12.0811,11.9679,12.0109,78952.997838133,0
+BSL.US,D,20171004,000000,12.0109,12.0245,11.9803,12.0109,32724.131817074,0
+BSL.US,D,20171005,000000,12.0447,12.0523,11.9803,11.9937,50087.95686287,0
+BSL.US,D,20171006,000000,12.0523,12.0811,12.038,12.0696,69196.916131134,0
+BSL.US,D,20171009,000000,12.1204,12.1204,12.0775,12.1204,39333.762567736,0
+BSL.US,D,20171010,000000,12.1829,12.1829,12.0696,12.0696,135084.84940223,0
+BSL.US,D,20171011,000000,12.1021,12.1283,12.0312,12.038,74853.234754297,0
+BSL.US,D,20171012,000000,12.0447,12.0858,11.9803,11.9871,81829.604159471,0
+BSL.US,D,20171013,000000,12.0188,12.038,11.9718,12.038,45352.652360701,0
+BSL.US,D,20171016,000000,12.038,12.0811,12.0312,12.0648,41755.071184465,0
+BSL.US,D,20171017,000000,12.0811,12.0858,12.0447,12.0755,47674.983215559,0
+BSL.US,D,20171018,000000,12.0811,12.0811,11.9601,11.9871,79296.815326739,0
+BSL.US,D,20171019,000000,12.0312,12.1512,11.9871,12.1512,66270.299993271,0
+BSL.US,D,20171020,000000,12.1636,12.1636,12.0928,12.1204,53227.114720961,0
+BSL.US,D,20171023,000000,12.1437,12.1992,12.0437,12.0562,77179.733093867,0
+BSL.US,D,20171024,000000,12.0858,12.1204,12.038,12.0523,87817.237817109,0
+BSL.US,D,20171025,000000,12.0696,12.0811,11.9927,12.0523,114742.31465969,0
+BSL.US,D,20171026,000000,12.0858,12.0858,11.9927,12.0236,83573.696510767,0
+BSL.US,D,20171027,000000,12.0638,12.0849,11.9919,12.0523,94111.181600959,0
+BSL.US,D,20171030,000000,12.0523,12.0948,12.0179,12.0562,76792.157015801,0
+BSL.US,D,20171031,000000,12.1111,12.1348,12.0026,12.0026,76501.474957251,0
+BSL.US,D,20171101,000000,12.0696,12.0888,11.9862,11.9862,64715.8281963,0
+BSL.US,D,20171102,000000,11.9718,12.0236,11.9496,12.0236,59782.56817039,0
+BSL.US,D,20171103,000000,11.9669,11.9669,11.8412,11.8412,162283.93836453,0
+BSL.US,D,20171106,000000,11.9496,11.9496,11.8701,11.9065,98848.569845482,0
+BSL.US,D,20171107,000000,11.9601,12.0858,11.9601,12.0523,67700.789120109,0
+BSL.US,D,20171108,000000,12.0811,12.0811,11.9927,12.0312,113523.3253819,0
+BSL.US,D,20171109,000000,12.0179,12.0236,11.9419,12.0179,56084.967361105,0
+BSL.US,D,20171110,000000,12.0026,12.0236,11.9324,12.0179,123218.9785606,0
+BSL.US,D,20171113,000000,11.9601,12.0399,11.9601,12.0026,83447.630098276,0
+BSL.US,D,20171114,000000,12.0026,12.037,11.9429,12.037,78919.65796045,0
+BSL.US,D,20171115,000000,12.0236,12.0696,11.9419,12.0696,78870.690015102,0
+BSL.US,D,20171116,000000,12.0696,12.177,12.0437,12.0858,53530.299233641,0
+BSL.US,D,20171117,000000,12.1437,12.1437,11.9546,11.9669,91972.220073357,0
+BSL.US,D,20171120,000000,11.9862,11.9862,11.8537,11.8537,106131.24937687,0
+BSL.US,D,20171121,000000,11.9141,11.9256,11.8681,11.9256,45309.935642419,0
+BSL.US,D,20171122,000000,11.9718,11.9718,11.8469,11.8681,78442.480961111,0
+BSL.US,D,20171124,000000,11.9209,12.0245,11.9209,12.0245,29194.272267383,0
+BSL.US,D,20171127,000000,12.0715,12.0715,11.9506,12.0455,146512.09247809,0
+BSL.US,D,20171128,000000,12.0765,12.0765,11.9803,12.0245,61843.389359671,0
+BSL.US,D,20171129,000000,12.0188,12.0562,11.9141,11.9199,109148.50830718,0
+BSL.US,D,20171130,000000,11.9803,12.0245,11.9679,12.0245,91685.705499518,0
+BSL.US,D,20171201,000000,12.039,12.039,11.9555,11.9718,65261.76869336,0
+BSL.US,D,20171204,000000,12.0035,12.0765,12.0035,12.0533,112347.0528224,0
+BSL.US,D,20171205,000000,12.1129,12.1291,12.0715,12.082,126352.9270628,0
+BSL.US,D,20171206,000000,12.0957,12.1724,12.082,12.0957,117104.2366193,0
+BSL.US,D,20171207,000000,12.0765,12.1175,12.0188,12.0455,65191.963324461,0
+BSL.US,D,20171208,000000,12.1608,12.1608,12.0648,12.0957,76709.849192771,0
+BSL.US,D,20171211,000000,12.1848,12.2289,12.0878,12.1367,183413.08584613,0
+BSL.US,D,20171212,000000,12.2231,12.2231,12.1224,12.1608,106034.35535736,0
+BSL.US,D,20171213,000000,12.2041,12.2041,12.0957,12.1291,81137.801697548,0
+BSL.US,D,20171214,000000,12.0957,12.1724,12.0715,12.0765,80810.654147785,0
+BSL.US,D,20171215,000000,12.0957,12.179,12.0957,12.1291,68614.510142859,0
+BSL.US,D,20171218,000000,12.1656,12.2368,12.1031,12.1031,114923.60024459,0
+BSL.US,D,20171219,000000,12.179,12.2318,12.1531,12.2231,183772.53140241,0
+BSL.US,D,20171220,000000,12.1358,12.2368,12.0948,12.1214,112253.28441642,0
+BSL.US,D,20171221,000000,12.1898,12.2289,12.0447,12.0523,112587.72506443,0
+BSL.US,D,20171222,000000,12.0523,12.2175,12.0523,12.2175,101875.2056164,0
+BSL.US,D,20171226,000000,12.2088,12.4181,12.2088,12.4181,72295.441013303,0
+BSL.US,D,20171227,000000,12.3864,12.5764,12.3316,12.394,64472.030340742,0
+BSL.US,D,20171228,000000,12.394,12.5716,12.394,12.5418,128279.34687018,0
+BSL.US,D,20171229,000000,12.6187,12.681,12.5889,12.681,105626.98372692,0
+BSL.US,D,20180102,000000,12.7463,12.7463,12.5841,12.6656,115558.09979175,0
+BSL.US,D,20180103,000000,12.731,12.8019,12.5841,12.7156,92412.93158148,0
+BSL.US,D,20180104,000000,12.754,12.7961,12.5966,12.754,74441.695639148,0
+BSL.US,D,20180105,000000,12.7156,12.8365,12.4603,12.5151,130169.30118633,0
+BSL.US,D,20180108,000000,12.5361,12.5361,12.3864,12.4372,82677.687298034,0
+BSL.US,D,20180109,000000,12.394,12.4229,12.3027,12.3191,108273.33651801,0
+BSL.US,D,20180110,000000,12.3307,12.3652,12.2358,12.2973,84580.144068323,0
+BSL.US,D,20180111,000000,12.281,12.5236,12.281,12.3126,65186.753968571,0
+BSL.US,D,20180112,000000,12.3795,12.4181,12.3249,12.3795,56884.08255432,0
+BSL.US,D,20180116,000000,12.4229,12.4229,12.3567,12.3567,32685.582583505,0
+BSL.US,D,20180117,000000,12.394,12.5151,12.3711,12.5073,103460.93354868,0
+BSL.US,D,20180118,000000,12.5716,12.5716,12.4027,12.4229,73255.004367867,0
+BSL.US,D,20180119,000000,12.4295,12.5284,12.394,12.489,95896.948799356,0
+BSL.US,D,20180122,000000,12.5151,12.6608,12.468,12.5889,127902.18950389,0
+BSL.US,D,20180123,000000,12.6464,12.7885,12.5966,12.731,109754.87733254,0
+BSL.US,D,20180124,000000,12.7943,12.8232,12.6963,12.8096,46453.910195418,0
+BSL.US,D,20180125,000000,12.8498,12.8932,12.7463,12.8365,154857.48061062,0
+BSL.US,D,20180126,000000,12.8163,12.8163,12.6417,12.6464,79082.189864155,0
+BSL.US,D,20180129,000000,12.7463,12.7463,12.6656,12.7463,74505.249780981,0
+BSL.US,D,20180130,000000,12.7117,12.7386,12.6552,12.7156,54096.035283077,0
+BSL.US,D,20180131,000000,12.754,12.7828,12.5774,12.7233,117141.74398168,0
+BSL.US,D,20180201,000000,12.7463,12.9297,12.6878,12.9297,190323.81736713,0
+BSL.US,D,20180202,000000,12.8434,12.8434,12.6464,12.6464,66209.87146497,0
+BSL.US,D,20180205,000000,12.681,12.7386,12.5418,12.5716,70589.897895579,0
+BSL.US,D,20180206,000000,12.5418,12.8019,12.4814,12.5236,86597.206668146,0
+BSL.US,D,20180207,000000,12.6129,12.7031,12.6129,12.6608,44761.911403005,0
+BSL.US,D,20180208,000000,12.6734,12.681,12.5418,12.5418,91674.244916564,0
+BSL.US,D,20180209,000000,12.5649,12.6417,12.468,12.5571,62907.139831996,0
+BSL.US,D,20180212,000000,12.6608,12.6608,12.4987,12.5284,42658.373495442,0
+BSL.US,D,20180213,000000,12.5418,12.7828,12.5342,12.7156,68234.227163038,0
+BSL.US,D,20180214,000000,12.7031,12.7031,12.5506,12.6656,56320.43024724,0
+BSL.US,D,20180215,000000,12.6552,12.7233,12.6253,12.6552,37558.414081114,0
+BSL.US,D,20180216,000000,12.7031,12.8019,12.6734,12.7828,36343.59228804,0
+BSL.US,D,20180220,000000,12.8365,12.8365,12.8365,12.8365,63624.989073357,0
+BSL.US,D,20180221,000000,12.8701,12.9613,12.8498,12.9248,61325.579384407,0
+BSL.US,D,20180222,000000,12.9307,12.9662,12.8365,12.9017,103590.12557472,0
+BSL.US,D,20180223,000000,12.9526,12.9526,12.7702,12.8232,71607.806036089,0
+BSL.US,D,20180226,000000,12.778,12.8096,12.7021,12.7943,43290.789300241,0
+BSL.US,D,20180227,000000,12.7885,12.8182,12.6543,12.754,80881.501387861,0
+BSL.US,D,20180228,000000,12.778,12.778,12.6543,12.6656,53157.309352064,0
+BSL.US,D,20180301,000000,12.7386,12.8019,12.7021,12.7117,42632.326716001,0
+BSL.US,D,20180302,000000,12.7156,12.7828,12.7021,12.7463,58388.544534767,0
+BSL.US,D,20180305,000000,12.7386,12.7885,12.728,12.7885,24941.354120441,0
+BSL.US,D,20180306,000000,12.8434,12.9173,12.8163,12.9173,54638.850166604,0
+BSL.US,D,20180307,000000,12.8498,12.8873,12.7635,12.7828,46049.664178511,0
+BSL.US,D,20180308,000000,12.7828,12.9095,12.754,12.7635,57107.042986325,0
+BSL.US,D,20180309,000000,12.8232,12.8701,12.8096,12.8434,49614.947348241,0
+BSL.US,D,20180312,000000,12.8789,12.8789,12.731,12.7885,43142.843593023,0
+BSL.US,D,20180313,000000,12.8163,12.8365,12.7828,12.8289,41870.718885178,0
+BSL.US,D,20180314,000000,12.9017,13.0227,12.8789,12.9381,35484.048566523,0
+BSL.US,D,20180315,000000,13.016,13.016,12.8232,12.8289,55287.935910245,0
+BSL.US,D,20180316,000000,12.8577,12.9662,12.8019,12.8498,55335.861984414,0
+BSL.US,D,20180319,000000,12.8498,12.8498,12.778,12.7885,25948.843549176,0
+BSL.US,D,20180320,000000,12.8019,12.8789,12.778,12.7828,38387.74353848,0
+BSL.US,D,20180321,000000,12.8232,12.8232,12.7635,12.778,28617.075634996,0
+BSL.US,D,20180322,000000,12.754,12.8019,12.731,12.7702,42108.265513671,0
+BSL.US,D,20180323,000000,12.8289,12.8365,12.754,12.7635,61138.04257244,0
+BSL.US,D,20180326,000000,12.9095,12.9863,12.8049,12.9498,72445.470462876,0
+BSL.US,D,20180327,000000,12.9747,13.0871,12.9391,12.9863,58818.837331114,0
+BSL.US,D,20180328,000000,13.0438,13.1091,12.9795,13.1091,52108.145076226,0
+BSL.US,D,20180329,000000,13.1666,13.1666,13.0103,13.1523,62986.322041494,0
+BSL.US,D,20180402,000000,13.1849,13.1849,13.0438,13.1437,60734.838426711,0
+BSL.US,D,20180403,000000,13.1437,13.1744,13.0294,13.0516,42420.826866948,0
+BSL.US,D,20180404,000000,13.0294,13.1042,12.9391,12.9613,51800.793078835,0
+BSL.US,D,20180405,000000,13.0352,13.1091,13.0036,13.1091,99373.672918991,0
+BSL.US,D,20180406,000000,13.1169,13.1169,12.946,12.9536,54298.158291529,0
+BSL.US,D,20180409,000000,13.0036,13.017,12.9536,12.9949,29324.506164582,0
+BSL.US,D,20180410,000000,12.9949,13.0294,12.9536,12.9949,49336.767743824,0
+BSL.US,D,20180411,000000,12.9863,13.0074,12.946,12.9795,41722.773177961,0
+BSL.US,D,20180412,000000,13.0237,13.0237,12.9317,12.9536,59135.566169101,0
+BSL.US,D,20180413,000000,13.0352,13.0352,12.8642,12.8642,44393.089006136,0
+BSL.US,D,20180416,000000,12.8873,13.0103,12.8798,13.0036,41200.795717985,0
+BSL.US,D,20180417,000000,13.0036,13.0237,12.9317,12.9317,59845.080441044,0
+BSL.US,D,20180418,000000,12.8952,12.9258,12.778,12.8163,165823.17475481,0
+BSL.US,D,20180419,000000,12.8289,12.9017,12.8019,12.8952,62922.76789966,0
+BSL.US,D,20180420,000000,12.9095,12.9095,12.8365,12.8711,26566.673157488,0
+BSL.US,D,20180423,000000,12.9095,12.9181,12.8434,12.8873,42995.939756983,0
+BSL.US,D,20180424,000000,12.9095,12.9095,12.7771,12.7771,76689.011769219,0
+BSL.US,D,20180425,000000,12.8088,12.8088,12.7224,12.7934,68456.145723866,0
+BSL.US,D,20180426,000000,12.8222,12.8222,12.7156,12.7453,79632.297845924,0
+BSL.US,D,20180427,000000,12.8289,12.8289,12.7088,12.7224,61475.608833981,0
+BSL.US,D,20180430,000000,12.7531,12.7578,12.6513,12.7098,77165.146897381,0
+BSL.US,D,20180501,000000,12.7702,12.8952,12.7224,12.8952,88899.74197063,0
+BSL.US,D,20180502,000000,12.9872,12.9872,12.8088,12.8642,73033.085807039,0
+BSL.US,D,20180503,000000,12.8711,12.8711,12.7934,12.801,36830.146127976,0
+BSL.US,D,20180504,000000,12.8222,12.8404,12.7175,12.7626,70875.37059824,0
+BSL.US,D,20180507,000000,12.7876,12.9536,12.7665,12.8587,79119.697226548,0
+BSL.US,D,20180508,000000,12.8642,12.9872,12.8642,12.9872,25720.673761282,0
+BSL.US,D,20180509,000000,13.0726,13.0726,12.8488,13.0572,60420.193331076,0
+BSL.US,D,20180510,000000,13.0103,13.0227,12.9095,12.9958,36362.345969236,0
+BSL.US,D,20180511,000000,12.9958,13.1456,12.968,13.0967,55220.214283701,0
+BSL.US,D,20180514,000000,13.11,13.2052,13.0726,13.1081,86212.756203613,0
+BSL.US,D,20180515,000000,13.0804,13.1254,12.9258,12.9258,64448.067303657,0
+BSL.US,D,20180516,000000,12.9536,12.9805,12.8049,12.8222,77499.587545389,0
+BSL.US,D,20180517,000000,12.801,12.8711,12.801,12.8498,87980.811591992,0
+BSL.US,D,20180518,000000,12.8873,12.8873,12.7828,12.8498,65335.741546968,0
+BSL.US,D,20180521,000000,12.8642,12.9258,12.8587,12.9095,73666.543483016,0
+BSL.US,D,20180522,000000,12.8952,12.9613,12.8642,12.8873,70508.631943727,0
+BSL.US,D,20180523,000000,12.8952,12.8952,12.8078,12.8212,82311.990514699,0
+BSL.US,D,20180524,000000,12.8587,12.8587,12.8078,12.8078,82384.92149713,0
+BSL.US,D,20180525,000000,12.801,12.8365,12.7694,12.7761,86068.977981105,0
+BSL.US,D,20180529,000000,12.8144,12.8434,12.7694,12.8434,42765.686226733,0
+BSL.US,D,20180530,000000,12.9095,12.9095,12.8498,12.9095,57232.067527638,0
+BSL.US,D,20180531,000000,12.9536,12.968,12.8642,12.9613,88606.976169726,0
+BSL.US,D,20180601,000000,13.0247,13.0247,12.9613,13.0189,75178.298561707,0
+BSL.US,D,20180604,000000,13.0189,13.0304,12.9317,12.9372,43385.599577403,0
+BSL.US,D,20180605,000000,12.9613,13.0046,12.9391,13.0046,45974.649453723,0
+BSL.US,D,20180606,000000,12.9805,13.0977,12.968,13.0814,32253.206044801,0
+BSL.US,D,20180607,000000,13.1475,13.1819,13.0726,13.1273,58817.795459936,0
+BSL.US,D,20180608,000000,13.1475,13.1686,12.9805,12.9882,31871.881193804,0
+BSL.US,D,20180611,000000,13.0457,13.0457,12.968,12.9756,35410.075712913,0
+BSL.US,D,20180612,000000,13.0726,13.0726,12.9181,12.968,60794.225083833,0
+BSL.US,D,20180613,000000,12.9536,12.968,12.8212,12.8498,141814.29533832,0
+BSL.US,D,20180614,000000,12.8279,12.8952,12.8078,12.8279,73552.979524659,0
+BSL.US,D,20180615,000000,12.801,12.9756,12.801,12.968,72380.874449865,0
+BSL.US,D,20180618,000000,12.9756,12.9756,12.8873,12.8873,55996.408311009,0
+BSL.US,D,20180619,000000,12.8952,12.9181,12.8587,12.9017,41700.893883233,0
+BSL.US,D,20180620,000000,12.968,12.9756,12.9095,12.9391,72551.74132299,0
+BSL.US,D,20180621,000000,12.9756,12.9756,12.9095,12.968,52345.691704718,0
+BSL.US,D,20180622,000000,13.0189,13.0591,12.9967,13.0591,56125.600337031,0
+BSL.US,D,20180625,000000,13.0591,13.0735,12.9391,13.0121,45624.580738053,0
+BSL.US,D,20180626,000000,13.0313,13.112,13.0121,13.1042,55884.928095006,0
+BSL.US,D,20180627,000000,13.1485,13.1839,13.1485,13.1773,129347.2648272,0
+BSL.US,D,20180628,000000,13.1571,13.1571,12.9613,13.0467,110456.05663506,0
+BSL.US,D,20180629,000000,13.0381,13.066,12.9805,13.0524,56787.188534805,0
+BSL.US,D,20180702,000000,13.1042,13.1042,12.9411,12.9613,55634.879012383,0
+BSL.US,D,20180703,000000,13.0054,13.0247,12.9613,12.968,30433.057097543,0
+BSL.US,D,20180705,000000,12.9882,13.0381,12.9747,13.0121,34088.983059724,0
+BSL.US,D,20180706,000000,13.0467,13.0823,13.0121,13.0247,57375.845750144,0
+BSL.US,D,20180709,000000,13.0121,13.0313,12.9317,12.9391,61511.032454018,0
+BSL.US,D,20180710,000000,12.9258,12.9967,12.9258,12.9362,62999.866366801,0
+BSL.US,D,20180711,000000,12.9536,13.0189,12.9095,12.9095,55255.637903741,0
+BSL.US,D,20180712,000000,12.9317,12.9882,12.9095,12.9095,29011.944811305,0
+BSL.US,D,20180713,000000,12.946,12.946,12.9181,12.9181,34021.26143318,0
+BSL.US,D,20180716,000000,12.9258,13.0381,12.9181,12.9805,55444.216586884,0
+BSL.US,D,20180717,000000,13.0121,13.0247,12.9967,13.0189,30167.379947258,0
+BSL.US,D,20180718,000000,12.9756,13.1571,12.9756,13.0381,83758.107709199,0
+BSL.US,D,20180719,000000,13.0591,13.0591,13.0054,13.0313,32014.617545133,0
+BSL.US,D,20180720,000000,13.0313,13.1485,13.0313,13.1196,50629.729875218,0
+BSL.US,D,20180723,000000,13.1283,13.1283,13.066,13.1042,31390.536709753,0
+BSL.US,D,20180724,000000,13.1283,13.2983,13.0189,13.2522,75489.818043807,0
+BSL.US,D,20180725,000000,13.2559,13.2559,13.1485,13.1485,47404.096709386,0
+BSL.US,D,20180726,000000,13.1773,13.2166,13.1283,13.2071,33996.256524918,0
+BSL.US,D,20180727,000000,13.136,13.1773,13.0987,13.0987,53635.52822258,0
+BSL.US,D,20180730,000000,13.066,13.112,13.066,13.0888,38714.891088244,0
+BSL.US,D,20180731,000000,13.1428,13.1428,13.0735,13.0735,48316.775860959,0
+BSL.US,D,20180801,000000,13.136,13.1839,13.136,13.1716,56244.373651278,0
+BSL.US,D,20180802,000000,13.1638,13.2071,13.1638,13.1773,29600.602026645,0
+BSL.US,D,20180803,000000,13.2166,13.2234,13.1638,13.1716,36275.870661496,0
+BSL.US,D,20180806,000000,13.1571,13.2002,13.1485,13.1485,32135.474601732,0
+BSL.US,D,20180807,000000,13.1839,13.3068,13.1773,13.1839,78901.946150431,0
+BSL.US,D,20180808,000000,13.2071,13.2071,13.112,13.112,22981.594435385,0
+BSL.US,D,20180809,000000,13.0823,13.1283,13.0823,13.0823,33460.734739634,0
+BSL.US,D,20180810,000000,13.0823,13.1716,13.0823,13.0888,40473.569636024,0
+BSL.US,D,20180813,000000,13.1283,13.1571,13.112,13.136,41913.435603459,0
+BSL.US,D,20180814,000000,13.1571,13.1908,13.1485,13.1638,27120.948623971,0
+BSL.US,D,20180815,000000,13.1571,13.2453,13.1428,13.2453,36044.575260067,0
+BSL.US,D,20180816,000000,13.2983,13.2983,13.1571,13.1571,84389.481642822,0
+BSL.US,D,20180817,000000,13.2559,13.2559,13.2071,13.2453,38544.024215118,0
+BSL.US,D,20180820,000000,13.2695,13.2695,13.2002,13.2695,29474.535614156,0
+BSL.US,D,20180821,000000,13.2627,13.2627,13.2071,13.2071,48451.177242869,0
+BSL.US,D,20180822,000000,13.2071,13.2492,13.1716,13.1773,41287.271025726,0
+BSL.US,D,20180823,000000,13.1839,13.278,13.1428,13.1428,55495.268274588,0
+BSL.US,D,20180824,000000,13.2002,13.2656,13.136,13.2234,64330.335860589,0
+BSL.US,D,20180827,000000,13.2166,13.2915,13.1839,13.2234,72378.790707509,0
+BSL.US,D,20180828,000000,13.1908,13.277,13.1428,13.2166,76584.824651459,0
+BSL.US,D,20180829,000000,13.2559,13.2559,13.1485,13.1485,65666.014710266,0
+BSL.US,D,20180830,000000,13.1428,13.1571,13.0524,13.1428,71374.426892308,0
+BSL.US,D,20180831,000000,13.1485,13.1716,13.0362,13.1283,77556.890460157,0
+BSL.US,D,20180904,000000,13.1716,13.1716,13.066,13.112,54373.173016316,0
+BSL.US,D,20180905,000000,13.0814,13.1571,13.0814,13.0977,49942.094898007,0
+BSL.US,D,20180906,000000,13.066,13.1908,13.066,13.1839,35472.587983569,0
+BSL.US,D,20180907,000000,13.1839,13.1839,13.112,13.112,26105.124225814,0
+BSL.US,D,20180910,000000,13.1638,13.2071,13.1638,13.1908,30546.621055902,0
+BSL.US,D,20180911,000000,13.2453,13.2522,13.1908,13.2453,34027.512660245,0
+BSL.US,D,20180912,000000,13.2559,13.277,13.23,13.23,40349.586965891,0
+BSL.US,D,20180913,000000,13.3068,13.3231,13.277,13.2915,16763.707247501,0
+BSL.US,D,20180914,000000,13.3231,13.3241,13.2569,13.2993,19567.382586409,0
+BSL.US,D,20180917,000000,13.2993,13.2993,13.2559,13.2915,28077.386365001,0
+BSL.US,D,20180918,000000,13.2915,13.3424,13.277,13.3156,74353.136589053,0
+BSL.US,D,20180919,000000,13.3491,13.3491,13.2915,13.3156,36760.340759077,0
+BSL.US,D,20180920,000000,13.3424,13.4172,13.2704,13.2838,51409.04951606,0
+BSL.US,D,20180921,000000,13.2993,13.4172,13.2993,13.3769,43526.252186376,0
+BSL.US,D,20180924,000000,13.374,13.4623,13.3029,13.4315,52765.565789289,0
+BSL.US,D,20180925,000000,13.4315,13.4315,13.3068,13.3769,40478.778991913,0
+BSL.US,D,20180926,000000,13.3769,13.3999,13.2656,13.2993,69160.450639919,0
+BSL.US,D,20180927,000000,13.3577,13.3816,13.2444,13.2627,44811.92121953,0
+BSL.US,D,20180928,000000,13.2225,13.2704,13.2225,13.2522,43212.64896192,0
+BSL.US,D,20181001,000000,13.3328,13.3328,13.1829,13.2627,77033.871129003,0
+BSL.US,D,20181002,000000,13.2915,13.2915,13.2062,13.2838,41740.484987981,0
+BSL.US,D,20181003,000000,13.2993,13.2993,13.1829,13.1829,67069.415186486,0
+BSL.US,D,20181004,000000,13.1829,13.2444,13.1015,13.1186,112907.57951596,0
+BSL.US,D,20181005,000000,13.136,13.1706,12.9633,12.9633,94416.449855994,0
+BSL.US,D,20181008,000000,12.9939,13.0016,12.9208,12.9208,81969.214897269,0
+BSL.US,D,20181009,000000,12.8971,12.9354,12.8078,12.8893,91979.513171601,0
+BSL.US,D,20181010,000000,12.8893,12.8893,12.7607,12.7751,74595.892573431,0
+BSL.US,D,20181011,000000,12.7444,12.7751,12.4603,12.6878,144814.88432979,0
+BSL.US,D,20181012,000000,12.7358,13.3424,12.681,12.7194,85523.037484045,0
+BSL.US,D,20181015,000000,12.728,12.801,12.728,12.7934,40237.064878711,0
+BSL.US,D,20181016,000000,12.7751,12.8893,12.7685,12.7934,58280.189932298,0
+BSL.US,D,20181017,000000,12.8144,12.9124,12.7685,12.9124,81625.397408664,0
+BSL.US,D,20181018,000000,12.9124,12.9163,12.6656,12.7607,49976.476646867,0
+BSL.US,D,20181019,000000,12.7607,12.8518,12.6608,12.8518,69333.401255401,0
+BSL.US,D,20181022,000000,12.873,12.873,12.7194,12.801,59262.674452769,0
+BSL.US,D,20181023,000000,12.8078,12.8518,12.68,12.7685,101926.25730411,0
+BSL.US,D,20181024,000000,12.8212,12.8279,12.7358,12.7818,72649.677213684,0
+BSL.US,D,20181025,000000,12.7184,12.7685,12.7184,12.728,45267.218924138,0
+BSL.US,D,20181026,000000,12.7031,12.7358,12.6015,12.728,72883.056357467,0
+BSL.US,D,20181029,000000,12.728,12.8903,12.7031,12.7184,82515.155394329,0
+BSL.US,D,20181030,000000,12.7856,12.7856,12.6138,12.7184,84133.181333134,0
+BSL.US,D,20181031,000000,12.7184,12.9574,12.6446,12.9421,127937.61312392,0
+BSL.US,D,20181101,000000,12.9642,13.1503,12.9056,13.1033,90540.689075342,0
+BSL.US,D,20181102,000000,13.0726,13.3107,12.9728,13.2398,76770.277721072,0
+BSL.US,D,20181105,000000,13.2398,13.2398,12.8078,12.8355,125759.06049157,0
+BSL.US,D,20181106,000000,12.7856,12.9277,12.6944,12.8671,69634.502025725,0
+BSL.US,D,20181107,000000,12.8903,13.0977,12.7934,13.0878,69759.526567036,0
+BSL.US,D,20181108,000000,13.1033,13.1849,12.8279,13.1849,81989.010449645,0
+BSL.US,D,20181109,000000,13.1849,13.1927,13.0794,13.1503,36162.306703137,0
+BSL.US,D,20181112,000000,13.1503,13.2234,13.0448,13.0601,113026.35283018,0
+BSL.US,D,20181113,000000,13.0878,13.376,13.0726,13.302,110380.0000391,0
+BSL.US,D,20181114,000000,13.302,13.4671,13.2732,13.4114,62486.223876248,0
+BSL.US,D,20181115,000000,13.6369,13.6369,13.281,13.2876,62973.819587361,0
+BSL.US,D,20181116,000000,13.376,13.376,13.1801,13.1849,60503.543025285,0
+BSL.US,D,20181119,000000,13.2587,13.2587,12.9728,13.1725,27406.421326632,0
+BSL.US,D,20181120,000000,13.112,13.2542,13.0103,13.2542,83450.755711808,0
+BSL.US,D,20181121,000000,13.3374,13.3374,13.0093,13.136,93710.061197585,0
+BSL.US,D,20181123,000000,13.209,13.209,13.1581,13.1716,13752.699544252,0
+BSL.US,D,20181126,000000,13.281,13.281,12.9709,12.9834,49974.392904512,0
+BSL.US,D,20181127,000000,12.9633,13.0352,12.8335,12.8414,72979.950376982,0
+BSL.US,D,20181128,000000,12.7981,12.9277,12.7981,12.8414,70516.966913149,0
+BSL.US,D,20181129,000000,12.8414,12.9489,12.8335,12.8577,77964.262090596,0
+BSL.US,D,20181130,000000,12.8059,12.8558,12.6839,12.7655,192967.04454469,0
+BSL.US,D,20181203,000000,12.8961,12.8961,12.6839,12.7194,69238.590978238,0
+BSL.US,D,20181204,000000,12.7405,12.7405,12.6696,12.7127,56576.73055693,0
+BSL.US,D,20181206,000000,12.7722,12.8883,12.5822,12.8883,129125.34626639,0
+BSL.US,D,20181207,000000,12.8134,12.8134,12.6215,12.6926,85850.18503381,0
+BSL.US,D,20181210,000000,12.635,12.7156,12.635,12.7021,101545.97432428,0
+BSL.US,D,20181211,000000,12.6926,12.6926,12.3547,12.3884,132646.87084667,0
+BSL.US,D,20181212,000000,12.3594,12.4209,12.1473,12.1819,234879.43827698,0
+BSL.US,D,20181213,000000,12.1819,12.2088,11.9784,12.0109,282406.47578531,0
+BSL.US,D,20181214,000000,12.0026,12.1031,11.9199,11.9363,158938.49001326,0
+BSL.US,D,20181217,000000,11.9199,12.0026,11.5543,11.5839,270970.89774002,0
+BSL.US,D,20181218,000000,11.7338,11.7338,11.4716,11.5426,289709.99274025,0
+BSL.US,D,20181219,000000,11.5426,11.68,11.4869,11.652,220199.47338466,0
+BSL.US,D,20181220,000000,11.4639,11.7711,11.4266,11.4467,382895.9927355,0
+BSL.US,D,20181221,000000,11.4467,11.7779,11.3305,11.751,360859.3754582,0
+BSL.US,D,20181224,000000,11.5004,11.6723,11.442,11.5742,156952.68354877,0
+BSL.US,D,20181226,000000,11.5416,11.8105,11.5169,11.8009,231096.40403112,0
+BSL.US,D,20181227,000000,11.7779,11.8892,11.7779,11.8594,192149.17567028,0
+BSL.US,D,20181228,000000,11.8326,11.9746,11.8326,11.9564,267231.62208364,0
+BSL.US,D,20181231,000000,11.9564,11.9996,11.6693,11.7557,313785.55191211,0
+BSL.US,D,20190102,000000,11.5992,12.0159,11.5992,11.9833,120094.406899,0
+BSL.US,D,20190103,000000,12.0755,12.0811,11.8901,11.9486,80292.84417252,0
+BSL.US,D,20190104,000000,11.8988,12.1829,11.8988,12.1234,181889.87018449,0
+BSL.US,D,20190107,000000,12.2271,12.3518,12.1627,12.3307,93774.657210597,0
+BSL.US,D,20190108,000000,12.3903,12.4113,12.1982,12.3355,152130.90373885,0
+BSL.US,D,20190109,000000,12.3355,12.4583,12.2214,12.3355,209159.80638686,0
+BSL.US,D,20190110,000000,12.323,12.3307,12.2511,12.3067,62077.810374631,0
+BSL.US,D,20190111,000000,12.276,12.3604,12.2444,12.3518,84882.286709824,0
+BSL.US,D,20190114,000000,12.3067,12.3355,12.2587,12.2664,37170.83800305,0
+BSL.US,D,20190115,000000,12.3163,12.3163,12.2214,12.2664,96671.059084309,0
+BSL.US,D,20190116,000000,12.3518,12.3672,12.2664,12.3307,115810.23261673,0
+BSL.US,D,20190117,000000,12.2992,12.3604,12.2664,12.3604,70906.626733569,0
+BSL.US,D,20190118,000000,12.3441,12.3998,12.276,12.276,103137.95348363,0
+BSL.US,D,20190122,000000,12.276,12.2828,12.1041,12.1407,104926.84629557,0
+BSL.US,D,20190123,000000,12.1627,12.323,12.1417,12.2664,102308.62402627,0
+BSL.US,D,20190124,000000,12.323,12.3307,12.1982,12.323,96168.87717671,0
+BSL.US,D,20190125,000000,12.323,12.4066,12.2358,12.3441,116286.36774489,0
+BSL.US,D,20190128,000000,12.323,12.3998,12.2913,12.3604,86351.325070234,0
+BSL.US,D,20190129,000000,12.3604,12.4881,12.3307,12.3355,82878.768435309,0
+BSL.US,D,20190130,000000,12.4363,12.443,12.3441,12.4229,96297.027331554,0
+BSL.US,D,20190131,000000,12.465,12.538,12.443,12.538,67927.917036825,0
+BSL.US,D,20190201,000000,12.5438,12.6503,12.5438,12.6148,127073.90191771,0
+BSL.US,D,20190204,000000,12.6436,12.7031,12.5524,12.6868,154029.19302443,0
+BSL.US,D,20190205,000000,12.6868,12.7626,12.5889,12.6215,96474.145431744,0
+BSL.US,D,20190206,000000,12.6273,12.7453,12.5236,12.5744,139710.75743074,0
+BSL.US,D,20190207,000000,12.6148,12.6436,12.4583,12.4881,94383.109978311,0
+BSL.US,D,20190208,000000,12.5063,12.6273,12.4229,12.538,92913.029746725,0
+BSL.US,D,20190211,000000,12.5744,12.7702,12.5438,12.6503,115392.4422745,0
+BSL.US,D,20190212,000000,12.68,12.7117,12.5976,12.659,88334.005921197,0
+BSL.US,D,20190213,000000,12.6503,12.6868,12.6052,12.6215,117973.15718142,0
+BSL.US,D,20190214,000000,12.6646,12.7031,12.6052,12.6148,95527.084531311,0
+BSL.US,D,20190215,000000,12.7031,12.8326,12.6646,12.8039,247133.92706783,0
+BSL.US,D,20190219,000000,12.8326,12.8326,12.7031,12.7358,111342.68900721,0
+BSL.US,D,20190220,000000,12.8049,12.9297,12.7531,12.8049,112613.77184386,0
+BSL.US,D,20190221,000000,12.8587,12.8587,12.659,12.7358,78942.579126356,0
+BSL.US,D,20190222,000000,12.7031,13.0572,12.7031,12.9997,229865.95417037,0
+BSL.US,D,20190225,000000,13.0218,13.1456,12.9815,13.0572,188653.69786945,0
+BSL.US,D,20190226,000000,13.066,13.0987,12.9381,13.0726,136639.3211992,0
+BSL.US,D,20190227,000000,13.0726,13.0987,12.9517,12.9517,78865.480659215,0
+BSL.US,D,20190228,000000,13.0093,13.0438,12.9267,13.0438,120261.10628741,0
+BSL.US,D,20190301,000000,13.1533,13.1533,12.9517,13.0093,80162.610275321,0
+BSL.US,D,20190304,000000,13.066,13.066,12.9134,12.9134,60525.422320014,0
+BSL.US,D,20190305,000000,12.9381,12.9815,12.8824,12.9815,50445.318676784,0
+BSL.US,D,20190306,000000,13.0352,13.0438,12.967,13.0438,47639.559595523,0
+BSL.US,D,20190307,000000,13.0352,13.0438,12.9603,13.0294,53413.609661752,0
+BSL.US,D,20190308,000000,13.0218,13.0438,12.9901,13.0438,40170.385123345,0
+BSL.US,D,20190311,000000,13.0438,13.0823,13.015,13.015,42481.255395249,0
+BSL.US,D,20190312,000000,13.015,13.0438,12.9297,12.9297,45578.738406238,0
+BSL.US,D,20190313,000000,13.0506,13.0506,12.9134,12.9381,102581.5942748,0
+BSL.US,D,20190314,000000,12.9603,12.9603,12.827,12.8414,119448.44676887,0
+BSL.US,D,20190315,000000,12.8893,12.8893,12.7971,12.8335,72551.74132299,0
+BSL.US,D,20190318,000000,12.8981,12.8981,12.7531,12.8192,103008.76145762,0
+BSL.US,D,20190319,000000,12.8893,12.8893,12.7194,12.7828,102346.13138866,0
+BSL.US,D,20190320,000000,12.778,12.8414,12.7358,12.8414,133666.86272952,0
+BSL.US,D,20190321,000000,12.8981,12.9144,12.6417,12.7021,126311.25221571,0
+BSL.US,D,20190322,000000,12.7444,12.7771,12.6705,12.728,89942.655019402,0
+BSL.US,D,20190325,000000,12.7184,12.8981,12.6934,12.8981,55042.054312333,0
+BSL.US,D,20190326,000000,12.9144,12.9517,12.7885,12.7971,64324.084633524,0
+BSL.US,D,20190327,000000,12.7828,12.873,12.7021,12.7021,131954.02651356,0
+BSL.US,D,20190328,000000,12.6868,12.7771,12.679,12.7358,95284.328546932,0
+BSL.US,D,20190329,000000,12.7358,12.7617,12.679,12.7617,121944.7701104,0
+BSL.US,D,20190401,000000,12.7617,13.0842,12.7617,13.0007,121541.56596466,0
+BSL.US,D,20190402,000000,12.9056,13.016,12.9056,12.968,94334.142032965,0
+BSL.US,D,20190403,000000,13.016,13.0294,12.9307,12.9756,123912.86476488,0
+BSL.US,D,20190404,000000,12.9613,13.0007,12.9307,12.9756,64654.35779682,0
+BSL.US,D,20190405,000000,12.9756,13.0707,12.9642,12.991,44150.333021756,0
+BSL.US,D,20190408,000000,13.0448,13.1245,12.991,13.016,106172.92422398,0
+BSL.US,D,20190409,000000,13.0744,13.0996,12.9815,13.0227,79025.928820564,0
+BSL.US,D,20190410,000000,13.0524,13.2098,13.0524,13.1561,97116.979948321,0
+BSL.US,D,20190411,000000,13.2098,13.2098,13.0524,13.1159,76268.095813473,0
+BSL.US,D,20190412,000000,13.1773,13.2098,13.0842,13.1071,68693.692352358,0
+BSL.US,D,20190415,000000,13.0908,13.1485,13.0524,13.0842,43930.498203284,0
+BSL.US,D,20190416,000000,13.1716,13.231,13.0908,13.2176,85664.731964198,0
+BSL.US,D,20190417,000000,13.2022,13.2022,13.1071,13.1485,89575.916364889,0
+BSL.US,D,20190418,000000,13.2243,13.231,13.1561,13.1628,49336.767743824,0
+BSL.US,D,20190422,000000,13.2022,13.3453,13.1839,13.2993,90026.00471361,0
+BSL.US,D,20190423,000000,13.2502,13.277,13.1071,13.1071,136247.57763643,0
+BSL.US,D,20190424,000000,13.1332,13.1332,12.9593,12.9901,132164.48449144,0
+BSL.US,D,20190425,000000,13.015,13.015,12.8971,12.9593,143180.18845215,0
+BSL.US,D,20190426,000000,13.0093,13.0093,12.9124,12.9508,125336.06079347,0
+BSL.US,D,20190429,000000,12.9997,13.0438,12.944,13.0438,142706.13706633,0
+BSL.US,D,20190430,000000,13.0735,13.0898,13.0093,13.0832,84678.079959017,0
+BSL.US,D,20190501,000000,13.1716,13.2502,13.1485,13.1773,127753.2019255,0
+BSL.US,D,20190502,000000,13.1773,13.2098,13.0735,13.1159,69372.992360149,0
+BSL.US,D,20190503,000000,13.1561,13.2502,13.0996,13.2502,61355.793648556,0
+BSL.US,D,20190506,000000,13.2252,13.2502,13.1561,13.2176,50440.109320897,0
+BSL.US,D,20190507,000000,13.1927,13.1927,13.0516,13.0581,77938.215311156,0
+BSL.US,D,20190508,000000,13.066,13.1716,13.0294,13.0898,48344.906382754,0
+BSL.US,D,20190509,000000,13.1159,13.1159,12.9805,13.0735,95772.966129223,0
+BSL.US,D,20190510,000000,13.0898,13.1408,13.0438,13.0996,105260.2450724,0
+BSL.US,D,20190513,000000,13.0438,13.0996,13.0093,13.0832,45941.30957604,0
+BSL.US,D,20190514,000000,13.0996,13.2319,13.0862,13.2176,51769.536943507,0
+BSL.US,D,20190515,000000,13.0832,13.2838,13.0832,13.1773,43861.734705563,0
+BSL.US,D,20190516,000000,13.2502,13.2924,13.1666,13.2176,89618.633083171,0
+BSL.US,D,20190517,000000,13.2176,13.2453,13.1561,13.1628,51541.367155614,0
+BSL.US,D,20190520,000000,13.1485,13.2559,13.1485,13.2176,39327.51134067,0
+BSL.US,D,20190521,000000,13.2176,13.2319,13.1773,13.2252,78477.904581151,0
+BSL.US,D,20190522,000000,13.1618,13.3462,13.1475,13.1618,91347.0973668,0
+BSL.US,D,20190523,000000,13.1322,13.2933,13.0506,13.0987,99653.936265763,0
+BSL.US,D,20190524,000000,13.1061,13.1618,13.0823,13.1398,50709.953955893,0
+BSL.US,D,20190528,000000,13.2176,13.2502,13.1235,13.1773,46069.459730886,0
+BSL.US,D,20190529,000000,13.1839,13.3002,13.1428,13.3002,104090.22373996,0
+BSL.US,D,20190530,000000,13.2933,13.3002,13.0208,13.1235,109581.92671707,0
+BSL.US,D,20190531,000000,13.1235,13.1398,13.0428,13.066,60047.203449498,0
+BSL.US,D,20190603,000000,13.1398,13.1773,12.9421,12.9642,43360.594669139,0
+BSL.US,D,20190604,000000,12.9882,13.2559,12.9882,13.1927,43740.877648962,0
+BSL.US,D,20190605,000000,13.2022,13.3462,13.1071,13.2627,70689.917528629,0
+BSL.US,D,20190606,000000,13.327,13.327,13.0352,13.0506,133516.83327996,0
+BSL.US,D,20190607,000000,13.1235,13.1398,13.0572,13.1061,50152.55287588,0
+BSL.US,D,20190610,000000,13.1773,13.2559,13.0726,13.2415,99343.45865484,0
+BSL.US,D,20190611,000000,13.2559,13.2848,13.1716,13.2022,117143.82772406,0
+BSL.US,D,20190612,000000,13.1927,13.3183,13.1716,13.3183,63540.597507972,0
+BSL.US,D,20190613,000000,13.3364,13.3364,13.1149,13.1551,95114.503544982,0
+BSL.US,D,20190614,000000,13.1773,13.2176,13.1322,13.1618,66240.085729121,0
+BSL.US,D,20190617,000000,13.2022,13.2022,13.1322,13.1551,27597.08375213,0
+BSL.US,D,20190618,000000,13.1773,13.2502,13.1235,13.1398,58818.837331114,0
+BSL.US,D,20190619,000000,13.1061,13.2252,13.0726,13.0726,59985.73305002,0
+BSL.US,D,20190620,000000,13.1839,13.3846,13.1061,13.3846,154275.07462236,0
+BSL.US,D,20190621,000000,13.329,13.3472,13.2262,13.3116,49895.210695013,0
+BSL.US,D,20190624,000000,13.302,13.3557,13.2569,13.2867,66223.41579028,0
+BSL.US,D,20190625,000000,13.3116,13.3778,13.2569,13.279,78055.946754224,0
+BSL.US,D,20190626,000000,13.2943,13.3472,13.2262,13.3116,46659.158817405,0
+BSL.US,D,20190627,000000,13.3384,13.3384,13.2032,13.2943,24178.704418441,0
+BSL.US,D,20190628,000000,13.3384,13.3778,13.279,13.3778,30976.913852249,0
+BSL.US,D,20190701,000000,13.3932,13.5573,13.329,13.4076,87873.498860698,0
+BSL.US,D,20190702,000000,13.471,13.471,13.2424,13.302,84680.163701371,0
+BSL.US,D,20190703,000000,13.279,13.5362,13.279,13.5362,30213.222279072,0
+BSL.US,D,20190705,000000,13.4796,13.495,13.2665,13.4076,42629.201102468,0
+BSL.US,D,20190708,000000,13.4212,13.4212,13.2943,13.329,33308.621547706,0
+BSL.US,D,20190709,000000,13.3778,13.4613,13.2867,13.3384,142715.51390692,0
+BSL.US,D,20190710,000000,13.3932,13.5362,13.3846,13.5026,58980.32736364,0
+BSL.US,D,20190711,000000,13.5026,13.6592,13.4277,13.5516,74473.993645654,0
+BSL.US,D,20190712,000000,13.6369,13.6369,13.5151,13.6226,40473.569636024,0
+BSL.US,D,20190715,000000,13.709,13.709,13.5449,13.709,48321.985216845,0
+BSL.US,D,20190716,000000,13.6754,13.78,13.6532,13.709,27152.204759298,0
+BSL.US,D,20190717,000000,13.78,13.8453,13.5871,13.6303,96422.051872864,0
+BSL.US,D,20190718,000000,13.5986,13.6667,13.5698,13.5986,23057.651031351,0
+BSL.US,D,20190719,000000,13.59,13.6667,13.5745,13.5823,28735.848949241,0
+BSL.US,D,20190722,000000,13.5823,13.6256,13.4365,13.4365,41346.65768285,0
+BSL.US,D,20190723,000000,13.4796,13.5909,13.4212,13.4458,46219.48918046,0
+BSL.US,D,20190724,000000,13.5305,13.5526,13.4009,13.5526,35774.730625071,0
+BSL.US,D,20190725,000000,13.5371,13.5478,13.4277,13.4365,45070.305271574,0
+BSL.US,D,20190726,000000,13.5371,13.5526,13.4142,13.4365,60095.129523667,0
+BSL.US,D,20190729,000000,13.5113,13.5995,13.5036,13.5995,53232.324076851,0
+BSL.US,D,20190730,000000,13.5995,13.7597,13.5583,13.7597,34948.52678124,0
+BSL.US,D,20190731,000000,13.7751,13.9442,13.7696,13.9442,84102.967068984,0
+BSL.US,D,20190801,000000,13.9538,13.9538,13.5583,13.6848,66307.807355665,0
+BSL.US,D,20190802,000000,13.6601,13.8549,13.6601,13.8319,37841.80304142,0
+BSL.US,D,20190805,000000,13.7597,13.7597,13.4767,13.5371,57974.921677262,0
+BSL.US,D,20190806,000000,13.6236,13.7696,13.5371,13.6601,53603.230216075,0
+BSL.US,D,20190807,000000,13.6389,13.8405,13.6389,13.8405,26786.507975961,0
+BSL.US,D,20190808,000000,13.8319,14.1352,13.7597,14.02,48649.132766611,0
+BSL.US,D,20190809,000000,13.993,13.993,13.8222,13.8905,17706.600663223,0
+BSL.US,D,20190812,000000,13.8683,13.9069,13.7369,13.783,27421.007523117,0
+BSL.US,D,20190813,000000,13.8616,13.8769,13.6312,13.6312,33524.288881469,0
+BSL.US,D,20190814,000000,13.5583,13.5622,13.3482,13.4413,124918.27045125,0
+BSL.US,D,20190815,000000,13.4557,13.4557,13.2741,13.28,50332.796589603,0
+BSL.US,D,20190816,000000,13.2857,13.4277,13.2857,13.3374,34538.029537267,0
+BSL.US,D,20190819,000000,13.4009,13.4172,13.2857,13.2943,61760.039665462,0
+BSL.US,D,20190820,000000,13.2943,13.3846,13.2943,13.3107,64084.454262678,0
+BSL.US,D,20190821,000000,13.3721,13.4277,13.2943,13.3547,61467.27386456,0
+BSL.US,D,20190822,000000,13.4076,13.4221,13.3547,13.3547,39307.715788297,0
+BSL.US,D,20190823,000000,13.3472,13.4567,13.2848,13.3107,52785.361341662,0
+BSL.US,D,20190826,000000,13.3547,13.3846,13.2195,13.2483,70764.932253416,0
+BSL.US,D,20190827,000000,13.2551,13.2943,13.2166,13.2483,84010.240534179,0
+BSL.US,D,20190828,000000,13.2081,13.2597,13.0544,13.0611,88208.981379887,0
+BSL.US,D,20190829,000000,13.11,13.1533,13.0937,13.1283,87994.355917299,0
+BSL.US,D,20190830,000000,13.1686,13.1908,13.0862,13.1611,47355.128764038,0
+BSL.US,D,20190903,000000,13.1611,13.2483,13.1283,13.1773,68881.229164325,0
+BSL.US,D,20190904,000000,13.1908,13.2953,13.1819,13.231,57950.958640177,0
+BSL.US,D,20190905,000000,13.231,13.277,13.1908,13.2166,97333.68915326,0
+BSL.US,D,20190906,000000,13.2166,13.2627,13.0862,13.0862,56091.21858817,0
+BSL.US,D,20190909,000000,13.1446,13.2234,13.0862,13.2081,57957.209867242,0
+BSL.US,D,20190910,000000,13.2166,13.2483,13.1773,13.2398,59574.193934869,0
+BSL.US,D,20190911,000000,13.2551,13.3107,13.2551,13.3107,59058.467701961,0
+BSL.US,D,20190912,000000,13.2848,13.4285,13.2627,13.3932,111690.67398051,0
+BSL.US,D,20190913,000000,13.4152,13.4152,13.3192,13.3769,51850.802895359,0
+BSL.US,D,20190916,000000,13.4009,13.4009,13.2627,13.3374,76927.600268888,0
+BSL.US,D,20190917,000000,13.3547,13.4076,13.2848,13.3769,57523.791457364,0
+BSL.US,D,20190918,000000,13.3472,13.3846,13.2943,13.328,42634.410458356,0
+BSL.US,D,20190919,000000,13.3721,13.4152,13.2943,13.3107,67117.341260657,0
+BSL.US,D,20190920,000000,13.4019,13.4067,13.2398,13.277,50300.498583099,0
+BSL.US,D,20190923,000000,13.2943,13.4019,13.2943,13.4019,52160.238635106,0
+BSL.US,D,20190924,000000,13.4979,13.6572,13.4162,13.6572,99079.865246909,0
+BSL.US,D,20190925,000000,13.6439,13.7148,13.5823,13.6831,47922.948555828,0
+BSL.US,D,20190926,000000,13.6745,13.6745,13.5553,13.5708,27753.36442877,0
+BSL.US,D,20190927,000000,13.5553,13.7331,13.5324,13.5948,50628.688004042,0
+BSL.US,D,20190930,000000,13.6439,13.7414,13.5861,13.6745,49853.535847909,0
+BSL.US,D,20191001,000000,13.6196,13.6349,13.54,13.5861,30901.899127461,0
+BSL.US,D,20191002,000000,13.5708,13.6439,13.2234,13.4883,84104.008940162,0
+BSL.US,D,20191003,000000,13.4295,13.4384,13.3472,13.3547,27345.99279833,0
+BSL.US,D,20191004,000000,13.3778,13.4295,13.2627,13.3011,41587.329924873,0
+BSL.US,D,20191007,000000,13.3625,13.3711,13.231,13.328,37961.618226842,0
+BSL.US,D,20191008,000000,13.2234,13.3192,13.1611,13.231,53086.462111988,0
+BSL.US,D,20191009,000000,13.2473,13.5324,13.1179,13.1898,179260.18733225,0
+BSL.US,D,20191010,000000,13.1992,13.2388,13.1437,13.1611,44532.699743934,0
+BSL.US,D,20191011,000000,13.2166,13.2166,13.1179,13.1264,36516.542903519,0
+BSL.US,D,20191014,000000,13.1264,13.1809,13.0852,13.136,55414.002322733,0
+BSL.US,D,20191015,000000,13.1437,13.2071,13.0852,13.0917,83445.546355921,0
+BSL.US,D,20191016,000000,13.0917,13.0917,13.014,13.0717,59615.868781973,0
+BSL.US,D,20191017,000000,13.1179,13.1773,13.0754,13.1179,55429.630390398,0
+BSL.US,D,20191018,000000,13.1992,13.1992,13.0754,13.136,64415.769297152,0
+BSL.US,D,20191021,000000,13.1264,13.2848,13.1179,13.2166,67519.503535206,0
+BSL.US,D,20191022,000000,13.2551,13.3374,13.2473,13.328,29031.740363678,0
+BSL.US,D,20191023,000000,13.3778,13.3856,13.1666,13.1764,64110.501042118,0
+BSL.US,D,20191024,000000,13.2225,13.23,13.1245,13.1666,51713.275899918,0
+BSL.US,D,20191025,000000,13.1666,13.1764,12.9144,13.1159,119817.26916576,0
+BSL.US,D,20191028,000000,13.0581,13.1245,12.947,13.0036,92263.944003085,0
+BSL.US,D,20191029,000000,12.9623,12.9939,12.8452,12.947,106757.41395461,0
+BSL.US,D,20191030,000000,12.9144,12.9362,12.8298,12.8375,64648.106569757,0
+BSL.US,D,20191031,000000,12.9144,12.9144,12.7694,12.7914,107687.80491618,0
+BSL.US,D,20191101,000000,12.778,12.8298,12.7117,12.8,89310.239214603,0
+BSL.US,D,20191104,000000,12.778,12.9699,12.778,12.9411,106761.58143932,0
+BSL.US,D,20191105,000000,13.0036,13.066,12.9056,12.9699,44943.196987906,0
+BSL.US,D,20191106,000000,13.0036,13.0996,13.0036,13.0036,65464.933572991,0
+BSL.US,D,20191107,000000,13.0036,13.066,12.947,12.9776,33681.611429284,0
+BSL.US,D,20191108,000000,13.0581,13.1245,12.9536,12.9843,42204.117662009,0
+BSL.US,D,20191111,000000,12.9776,13.1245,12.9776,13.0516,48702.268196669,0
+BSL.US,D,20191112,000000,13.066,13.1801,13.0352,13.1666,56172.484540023,0
+BSL.US,D,20191113,000000,13.1889,13.2378,13.1523,13.1983,35031.876475448,0
+BSL.US,D,20191114,000000,13.1513,13.2225,13.0832,13.1523,39829.693248271,0
+BSL.US,D,20191115,000000,13.1983,13.328,13.1611,13.2848,46951.924618309,0
+BSL.US,D,20191118,000000,13.1983,13.277,13.1388,13.2542,33031.483814466,0
+BSL.US,D,20191119,000000,13.23,13.3778,13.2062,13.2542,38804.492009518,0
+BSL.US,D,20191120,000000,13.3011,13.3625,13.1889,13.3625,46136.139486253,0
+BSL.US,D,20191121,000000,13.2453,13.3547,13.2205,13.2685,74428.151313838,0
+BSL.US,D,20191122,000000,13.3472,13.3951,13.2052,13.2215,31096.72903767,0
+BSL.US,D,20191125,000000,13.2215,13.3472,13.1791,13.2052,55889.095579716,0
+BSL.US,D,20191126,000000,13.2607,13.3778,13.2146,13.229,44991.123062076,0
+BSL.US,D,20191127,000000,13.2052,13.2933,13.1791,13.2542,26908.40690374,0
+BSL.US,D,20191129,000000,13.3192,13.3192,13.1791,13.1791,25044.499367023,0
+BSL.US,D,20191202,000000,13.1879,13.3778,13.1879,13.3778,40580.882367318,0
+BSL.US,D,20191203,000000,13.276,13.3856,13.1225,13.3547,89274.815594564,0
+BSL.US,D,20191204,000000,13.3374,13.3374,13.1581,13.229,113343.08166817,0
+BSL.US,D,20191205,000000,13.229,13.2542,13.1744,13.2542,47739.579228571,0
+BSL.US,D,20191206,000000,13.276,13.328,13.2685,13.328,55457.760912193,0
+BSL.US,D,20191209,000000,13.276,13.3951,13.2685,13.3472,65198.214551526,0
+BSL.US,D,20191210,000000,13.3011,13.3374,13.1973,13.2146,87495.299623232,0
+BSL.US,D,20191211,000000,13.1973,13.2829,13.1647,13.2215,91729.464088978,0
+BSL.US,D,20191212,000000,13.1791,13.229,13.1322,13.1494,110371.66506968,0
+BSL.US,D,20191213,000000,13.0878,13.1322,13.065,13.0852,145821.33188735,0
+BSL.US,D,20191216,000000,13.1494,13.3011,13.114,13.2838,171501.3726727,0
+BSL.US,D,20191217,000000,13.3374,13.4577,13.3192,13.4239,97637.915537117,0
+BSL.US,D,20191218,000000,13.4404,13.4404,13.3374,13.3778,67341.34356384,0
+BSL.US,D,20191219,000000,13.3778,13.4748,13.3557,13.4172,62047.596110481,0
+BSL.US,D,20191220,000000,13.373,13.4757,13.3192,13.3472,113156.5867274,0
+BSL.US,D,20191223,000000,13.3472,13.3788,13.2933,13.3192,83742.479641536,0
+BSL.US,D,20191224,000000,13.3557,13.4095,13.3472,13.4039,47147.796399697,0
+BSL.US,D,20191226,000000,13.4172,13.4249,13.3472,13.3788,29211.984077402,0
+BSL.US,D,20191227,000000,13.3788,13.4586,13.373,13.4413,56968.474119705,0
+BSL.US,D,20191230,000000,13.3472,13.3472,13.2368,13.3011,93640.255828686,0
+BSL.US,D,20191231,000000,13.2453,13.3156,13.229,13.3107,77586.062853128,0
+BSL.US,D,20200102,000000,13.328,13.3788,13.2368,13.3011,98181.772291822,0
+BSL.US,D,20200103,000000,13.2607,13.3011,13.2453,13.2542,57526.917070896,0
+BSL.US,D,20200106,000000,13.2542,13.3011,13.1963,13.2542,76983.861312479,0
+BSL.US,D,20200107,000000,13.2453,13.328,13.2453,13.2933,76822.371279953,0
+BSL.US,D,20200108,000000,13.328,13.3635,13.2685,13.3011,81602.476242757,0
+BSL.US,D,20200109,000000,13.3011,13.3635,13.3011,13.3472,55853.671959678,0
+BSL.US,D,20200110,000000,13.3472,13.4095,13.3424,13.4039,38208.541695934,0
+BSL.US,D,20200113,000000,13.4039,13.4249,13.3557,13.3635,88779.926785207,0
+BSL.US,D,20200114,000000,13.4172,13.4249,13.3635,13.373,52138.359340376,0
+BSL.US,D,20200115,000000,13.3472,13.4095,13.3472,13.4039,60565.013424763,0
+BSL.US,D,20200116,000000,13.4095,13.4325,13.3865,13.4095,60022.198541236,0
+BSL.US,D,20200117,000000,13.4039,13.4039,13.3645,13.4039,73228.957588426,0
+BSL.US,D,20200121,000000,13.4172,13.4325,13.373,13.3865,59862.792251063,0
+BSL.US,D,20200122,000000,13.4325,13.4325,13.3788,13.4172,75332.495495991,0
+BSL.US,D,20200123,000000,13.4249,13.4325,13.3961,13.4172,66577.651990662,0
+BSL.US,D,20200124,000000,13.4325,13.4824,13.4095,13.4172,108739.0529344,0
+BSL.US,D,20200127,000000,13.3865,13.4586,13.3788,13.4413,114803.78505916,0
+BSL.US,D,20200128,000000,13.4661,13.4824,13.4249,13.4413,109396.47364745,0
+BSL.US,D,20200129,000000,13.4325,13.4508,13.4095,13.4095,103119.19980245,0
+BSL.US,D,20200130,000000,13.4095,13.4325,13.4095,13.4325,58388.544534767,0
+BSL.US,D,20200131,000000,13.4824,13.4824,13.3635,13.373,45452.67199375,0
+BSL.US,D,20200203,000000,13.3865,13.4413,13.3557,13.4095,61113.037664177,0
+BSL.US,D,20200204,000000,13.4095,13.4249,13.3635,13.3788,60494.166184687,0
+BSL.US,D,20200205,000000,13.4039,13.4172,13.3635,13.3865,86001.256354562,0
+BSL.US,D,20200206,000000,13.4039,13.4239,13.3635,13.3788,35207.952704462,0
+BSL.US,D,20200207,000000,13.3961,13.4413,13.3788,13.4249,105227.94706589,0
+BSL.US,D,20200210,000000,13.4325,13.4757,13.4095,13.4249,47662.480761429,0
+BSL.US,D,20200211,000000,13.4325,13.4508,13.3509,13.373,123908.69728018,0
+BSL.US,D,20200212,000000,13.3961,13.4039,13.328,13.3472,123620.09896398,0
+BSL.US,D,20200213,000000,13.3472,13.373,13.3192,13.3557,84696.833640213,0
+BSL.US,D,20200214,000000,13.373,13.4172,13.3567,13.4172,48504.312672926,0
+BSL.US,D,20200218,000000,13.4095,13.4586,13.4039,13.4586,89326.909153444,0
+BSL.US,D,20200219,000000,13.5189,13.5189,13.4508,13.4824,111418.74560316,0
+BSL.US,D,20200220,000000,13.5016,13.5928,13.5016,13.5104,52020.627897308,0
+BSL.US,D,20200221,000000,13.5199,13.5458,13.4833,13.5016,82382.837754775,0
+BSL.US,D,20200224,000000,13.4518,13.5199,13.3472,13.3635,146274.54584961,0
+BSL.US,D,20200225,000000,13.3961,13.4671,13.2052,13.2444,260519.88795758,0
+BSL.US,D,20200226,000000,13.3107,13.3192,13.2127,13.2542,93237.051682958,0
+BSL.US,D,20200227,000000,13.1561,13.2234,12.7665,12.948,125889.29438879,0
+BSL.US,D,20200228,000000,12.7751,12.7818,12.3586,12.6888,356163.66206078,0
+BSL.US,D,20200302,000000,12.6888,12.9144,12.6705,12.8691,176785.74328546,0
+BSL.US,D,20200303,000000,12.8873,13.0611,12.7578,13.013,113330.57921404,0
+BSL.US,D,20200304,000000,13.0534,13.3192,13.0534,13.2675,158419.63816682,0
+BSL.US,D,20200305,000000,13.1025,13.2127,12.7971,12.8971,130090.11897685,0
+BSL.US,D,20200306,000000,12.7146,12.8873,12.6552,12.8691,100245.71909464,0
+BSL.US,D,20200309,000000,12.4573,12.5313,10.938,11.8518,199850.68741506,0
+BSL.US,D,20200310,000000,12.0504,12.1531,11.8671,12.1531,134241.97561955,0
+BSL.US,D,20200311,000000,12.0332,12.0332,11.3795,11.7701,178081.8310304,0
+BSL.US,D,20200312,000000,10.8901,11.1818,9.91964,10.7997,372478.32283073,0
+BSL.US,D,20200313,000000,10.9649,11.3948,10.8901,11.1932,194688.21573006,0
+BSL.US,D,20200316,000000,10.4505,10.938,10.4178,10.4505,239996.06763015,0
+BSL.US,D,20200317,000000,10.4505,10.5934,10.1501,10.4505,183240.13523066,0
+BSL.US,D,20200318,000000,10.1942,10.1942,7.41273,7.82093,343975.85302528,0
+BSL.US,D,20200319,000000,7.72975,8.90033,7.17402,8.81512,294891.21810643,0
+BSL.US,D,20200320,000000,8.71721,9.73926,8.71721,9.48678,244988.71431317,0
+BSL.US,D,20200323,000000,9.07702,9.49445,8.17309,8.54846,213943.0369632,0
+BSL.US,D,20200324,000000,8.65808,9.27659,8.65808,9.00859,120564.29080009,0
+BSL.US,D,20200325,000000,9.03451,9.82082,8.69992,9.46086,141520.48766622,0
+BSL.US,D,20200326,000000,9.31017,9.82082,9.31017,9.51078,180907.38566402,0
+BSL.US,D,20200327,000000,9.0847,9.38407,8.85878,9.17867,217098.86476014,0
+BSL.US,D,20200330,000000,9.00101,9.34378,9.00101,9.26123,188235.90752722,0
+BSL.US,D,20200331,000000,9.44454,9.82082,9.2689,9.82082,222479.08752124,0
+BSL.US,D,20200401,000000,9.56165,9.57027,8.88362,8.97423,255714.77808649,0
+BSL.US,D,20200402,000000,8.66633,9.07799,8.66633,9.00101,278622.39966829,0
+BSL.US,D,20200403,000000,9.03451,9.03451,8.7265,8.90129,242969.567971,0
+BSL.US,D,20200406,000000,8.9179,9.29193,8.9179,9.16909,285789.43149896,0
+BSL.US,D,20200407,000000,9.30153,9.71908,9.29193,9.49445,227879.1058347,0
+BSL.US,D,20200408,000000,9.54532,10.0453,9.54532,9.88609,378662.87014094,0
+BSL.US,D,20200409,000000,10.1625,10.7328,10.1625,10.4332,252716.27283738,0
+BSL.US,D,20200413,000000,10.2816,10.3488,9.93683,10.0733,118527.43264789,0
+BSL.US,D,20200414,000000,10.2134,10.5829,10.2057,10.2738,122171.89802713,0
+BSL.US,D,20200415,000000,9.98969,10.2403,9.68358,10.006,162394.37670934,0
+BSL.US,D,20200416,000000,9.94657,10.0378,9.81307,9.92833,118165.90334926,0
+BSL.US,D,20200417,000000,10.0453,10.1039,9.80539,10.0453,181720.04518254,0
+BSL.US,D,20200420,000000,9.87265,10.0453,9.85348,9.88135,130624.59889094,0
+BSL.US,D,20200421,000000,9.72665,9.98969,9.13357,9.97151,164452.0722851,0
+BSL.US,D,20200422,000000,9.99644,10.2057,9.97916,10.1625,138625.12766369,0
+BSL.US,D,20200423,000000,10.1125,10.2496,9.95322,10.1816,114528.73106828,0
+BSL.US,D,20200424,000000,10.1721,10.2316,10.0724,10.1385,81358.678387198,0
+BSL.US,D,20200427,000000,10.0117,10.197,10.0117,10.1385,98516.212939831,0
+BSL.US,D,20200428,000000,10.1212,10.1576,10.0444,10.0541,113647.30805203,0
+BSL.US,D,20200429,000000,10.0636,10.3132,10.0636,10.1461,242877.88330736,0
+BSL.US,D,20200430,000000,10.0636,10.197,10.0368,10.0368,182975.49995155,0
+BSL.US,D,20200501,000000,9.88509,10.2047,9.88509,10.1212,179751.95052807,0
+BSL.US,D,20200504,000000,10.1125,10.1125,9.97916,9.99644,162258.93345626,0
+BSL.US,D,20200505,000000,10.079,10.2659,10.029,10.0636,265475.02727822,0
+BSL.US,D,20200506,000000,10.1461,10.2316,10.0368,10.0867,183703.76790469,0
+BSL.US,D,20200507,000000,10.1904,10.2047,10.0444,10.1721,152305.93809669,0
+BSL.US,D,20200508,000000,10.2047,10.2659,10.1654,10.2585,101377.1911935,0
+BSL.US,D,20200511,000000,10.2585,10.3488,10.2585,10.3208,41736.317503268,0
+BSL.US,D,20200512,000000,10.3928,10.3928,10.2585,10.3132,38228.337248307,0
+BSL.US,D,20200513,000000,10.3132,10.3305,10.1625,10.1904,98448.491313288,0
+BSL.US,D,20200514,000000,10.0368,10.2979,10.0368,10.2825,101647.0358285,0
+BSL.US,D,20200515,000000,10.1461,10.3488,10.1461,10.222,80005.287727504,0
+BSL.US,D,20200518,000000,10.34,10.3976,10.3132,10.3488,70148.144516279,0
+BSL.US,D,20200519,000000,10.2825,10.5531,10.2316,10.5253,389953.62809254,0
+BSL.US,D,20200520,000000,10.6097,10.6846,10.5675,10.5857,65590.99998548,0
+BSL.US,D,20200521,000000,10.5512,10.6097,10.4648,10.4812,35416.32693998,0
+BSL.US,D,20200522,000000,10.533,10.533,10.4158,10.4408,41898.849406975,0
+BSL.US,D,20200526,000000,10.5426,10.5857,10.4408,10.4648,100424.92093718,0
+BSL.US,D,20200527,000000,10.5233,10.6367,10.4648,10.5772,85602.219693543,0
+BSL.US,D,20200528,000000,10.6184,10.6808,10.6097,10.6433,83759.149580378,0
+BSL.US,D,20200529,000000,10.6932,10.6932,10.5944,10.627,93618.376533956,0
+BSL.US,D,20200601,000000,10.6433,10.821,10.6433,10.7373,78678.985718424,0
+BSL.US,D,20200602,000000,10.7653,10.9408,10.7653,10.9408,77352.683709348,0
+BSL.US,D,20200603,000000,10.9668,11.1472,10.9073,11.1032,80164.694017676,0
+BSL.US,D,20200604,000000,11.0176,11.1195,10.9937,11.0273,108927.63161753,0
+BSL.US,D,20200605,000000,11.1472,11.4256,11.1472,11.173,119533.88020545,0
+BSL.US,D,20200608,000000,11.2308,11.3997,11.2308,11.2998,117748.11300705,0
+BSL.US,D,20200609,000000,11.1472,11.2721,11.1472,11.1952,76697.34673864,0
+BSL.US,D,20200610,000000,11.2806,11.2806,11.0743,11.1098,76994.280024255,0
+BSL.US,D,20200611,000000,10.9668,10.9668,10.651,10.7373,151778.75128083,0
+BSL.US,D,20200612,000000,10.8997,10.9408,10.8458,10.8458,96158.458464935,0
+BSL.US,D,20200615,000000,10.8057,10.8689,10.7105,10.8285,81684.784065787,0
+BSL.US,D,20200616,000000,11.0176,11.173,10.9245,10.9245,82830.84236114,0
+BSL.US,D,20200617,000000,10.9668,10.9937,10.9073,10.9505,41558.157531902,0
+BSL.US,D,20200618,000000,10.985,10.985,10.8814,10.9159,82456.810608384,0
+BSL.US,D,20200619,000000,10.9505,10.9832,10.8997,10.8997,67568.471480554,0
+BSL.US,D,20200622,000000,10.9275,10.9706,10.9141,10.9438,100534.31741083,0
+BSL.US,D,20200623,000000,10.9438,11.0042,10.9275,10.9438,74699.037820013,0
+BSL.US,D,20200624,000000,10.9889,10.9889,10.8757,10.9275,73959.309283919,0
+BSL.US,D,20200625,000000,10.9275,11.0303,10.8851,11.0215,66794.361195602,0
+BSL.US,D,20200626,000000,10.9706,11.1242,10.8929,10.9706,144637.7662296,0
+BSL.US,D,20200629,000000,10.962,10.962,10.8842,10.9102,42608.363678915,0
+BSL.US,D,20200630,000000,10.9889,11.013,10.9102,11.013,42430.203707548,0
+BSL.US,D,20200701,000000,11.054,11.054,10.9706,11.0215,46284.085193471,0
+BSL.US,D,20200702,000000,11.1339,11.1339,10.9352,10.9706,74551.092112794,0
+BSL.US,D,20200706,000000,10.9889,11.1146,10.9102,11.0723,90078.098272489,0
+BSL.US,D,20200707,000000,10.9706,11.0368,10.9438,10.9438,43035.53086173,0
+BSL.US,D,20200708,000000,10.9352,10.9535,10.8842,10.8929,75172.047334641,0
+BSL.US,D,20200709,000000,10.9014,10.9102,10.8076,10.8304,84624.944528959,0
+BSL.US,D,20200710,000000,10.8007,10.9275,10.7115,10.8929,164951.12857916,0
+BSL.US,D,20200713,000000,10.9275,10.9572,10.8575,10.8669,58627.133034436,0
+BSL.US,D,20200714,000000,10.9102,10.962,10.8929,10.9102,72621.546691889,0
+BSL.US,D,20200715,000000,10.9352,11.0723,10.9352,10.9976,125736.13932567,0
+BSL.US,D,20200716,000000,10.9706,11.0368,10.9535,11.0215,37002.05487228,0
+BSL.US,D,20200717,000000,10.9793,11.009,10.9535,10.9976,39482.750146131,0
+BSL.US,D,20200720,000000,11.0303,11.0791,11.0215,11.0368,55184.790663664,0
+BSL.US,D,20200721,000000,11.106,11.106,11.0466,11.0983,83846.666759295,0
+BSL.US,D,20200722,000000,11.1424,11.1838,11.0215,11.0886,147528.95874742,0
+BSL.US,D,20200723,000000,11.1088,11.1088,11.0149,11.0397,129072.21083633,0
+BSL.US,D,20200724,000000,11.0397,11.1012,11.0149,11.0149,80284.509203098,0
+BSL.US,D,20200727,000000,11.0657,11.1368,11.0494,11.0916,91467.954423401,0
+BSL.US,D,20200728,000000,11.057,11.1452,11.057,11.1452,57047.656329202,0
+BSL.US,D,20200729,000000,11.1452,11.3775,11.127,11.3517,100642.6720133,0
+BSL.US,D,20200730,000000,11.3257,11.3393,11.2558,11.3257,75497.111142052,0
+BSL.US,D,20200731,000000,11.3871,11.7673,11.2914,11.4294,86554.489949864,0
+BSL.US,D,20200803,000000,11.4361,11.5062,11.4361,11.4803,71609.889778445,0
+BSL.US,D,20200804,000000,11.4976,11.5416,11.4889,11.5331,34762.031840451,0
+BSL.US,D,20200805,000000,11.5589,11.6099,11.5196,11.5589,36464.44934464,0
+BSL.US,D,20200806,000000,11.5742,11.5916,11.4889,11.5416,61626.680154732,0
+BSL.US,D,20200807,000000,11.5416,11.583,11.5244,11.5244,19691.365256542,0
+BSL.US,D,20200810,000000,11.5416,11.6002,11.5416,11.5589,24696.514393706,0
+BSL.US,D,20200811,000000,11.5677,11.6781,11.0234,11.0234,26016.56517572,0
+BSL.US,D,20200812,000000,11.343,11.583,11.3161,11.583,82981.913681891,0
+BSL.US,D,20200813,000000,11.583,11.6627,11.5742,11.5742,34815.167270507,0
+BSL.US,D,20200814,000000,11.5916,11.6185,11.5416,11.6185,25574.81179642,0
+BSL.US,D,20200817,000000,11.6099,11.7126,11.6099,11.6924,55899.514291494,0
+BSL.US,D,20200818,000000,11.6627,11.7126,11.6281,11.6627,52224.834648115,0
+BSL.US,D,20200819,000000,11.6002,11.7673,11.6002,11.6781,50579.720058693,0
+BSL.US,D,20200820,000000,11.653,11.9813,11.653,11.8854,273606.83181935,0
+BSL.US,D,20200821,000000,11.8441,11.8786,11.751,11.8701,58045.768917338,0
+BSL.US,D,20200824,000000,11.9506,11.9506,11.8287,11.8287,27440.803075491,0
+BSL.US,D,20200825,000000,11.8441,11.8528,11.6703,11.6962,75776.332617647,0
+BSL.US,D,20200826,000000,11.7318,11.8009,11.5687,11.6445,54804.507683841,0
+BSL.US,D,20200827,000000,11.7145,11.7318,11.6109,11.654,56894.501266095,0
+BSL.US,D,20200828,000000,11.5752,11.654,11.5331,11.5331,98858.988557258,0
+BSL.US,D,20200831,000000,11.6012,11.6329,11.5514,11.5752,79596.874225886,0
+BSL.US,D,20200901,000000,11.6012,11.679,11.5244,11.6636,93541.278066816,0
+BSL.US,D,20200902,000000,11.7606,11.7922,11.654,11.7414,94620.656606803,0
+BSL.US,D,20200903,000000,11.7414,11.7835,11.6357,11.6751,51231.931415868,0
+BSL.US,D,20200904,000000,11.5925,11.679,11.5925,11.6109,48451.177242869,0
+BSL.US,D,20200908,000000,11.5514,11.654,11.463,11.654,75166.837978753,0
+BSL.US,D,20200909,000000,11.7057,11.7606,11.6357,11.7221,26010.313948653,0
+BSL.US,D,20200910,000000,11.7057,11.8528,11.7057,11.8009,49634.742900615,0
+BSL.US,D,20200911,000000,11.8009,11.9689,11.7922,11.9151,65884.80765756,0
+BSL.US,D,20200914,000000,11.9852,12.1427,11.9746,11.9927,77562.099816042,0
+BSL.US,D,20200915,000000,12.0282,12.0399,11.9852,11.9852,35948.723111731,0
+BSL.US,D,20200916,000000,12.0351,12.0686,11.9754,12.0437,41710.27072383,0
+BSL.US,D,20200917,000000,12.0109,12.1244,12.0063,12.1244,58455.224290132,0
+BSL.US,D,20200918,000000,12.1608,12.1608,12.0775,12.1148,34552.615733754,0
+BSL.US,D,20200921,000000,12.0858,12.2271,12.0026,12.1051,104601.78248818,0
+BSL.US,D,20200922,000000,12.1417,12.1502,12.0601,12.0765,49819.15409905,0
+BSL.US,D,20200923,000000,12.0265,12.0601,11.8499,11.8594,64613.724820895,0
+BSL.US,D,20200924,000000,11.8681,11.9294,11.799,11.8864,59735.683967397,0
+BSL.US,D,20200925,000000,11.8259,12.0179,11.8259,12.0179,82358.87471769,0
+BSL.US,D,20200928,000000,12.0006,12.0265,11.9486,11.9669,33585.759280945,0
+BSL.US,D,20200929,000000,11.9737,11.9737,11.8939,11.9582,35638.245500807,0
+BSL.US,D,20200930,000000,12.0092,12.0265,11.9582,12.0179,38616.955197551,0
+BSL.US,D,20201001,000000,12.0514,12.0514,11.9294,12.0092,38101.228964641,0
+BSL.US,D,20201002,000000,11.9669,12.0601,11.9392,12.0601,36760.340759077,0
+BSL.US,D,20201005,000000,12.0676,12.1041,11.9219,12.1041,34594.290580858,0
+BSL.US,D,20201006,000000,12.0676,12.1274,11.9737,12.1138,43298.082398483,0
+BSL.US,D,20201007,000000,12.0179,12.0765,11.9486,11.9833,101316.7626652,0
+BSL.US,D,20201008,000000,11.9669,12.0428,11.9669,11.9737,35638.245500807,0
+BSL.US,D,20201009,000000,12.0092,12.0341,11.9737,11.9737,39662.993859856,0
+BSL.US,D,20201012,000000,12.0428,12.062,12.0006,12.0341,36811.39244678,0
+BSL.US,D,20201013,000000,12.0092,12.0514,11.9669,12.0006,39874.493708908,0
+BSL.US,D,20201014,000000,11.9833,12.0006,11.9219,11.9294,51369.458411313,0
+BSL.US,D,20201015,000000,11.9294,11.9294,11.8076,11.8172,36691.577261355,0
+BSL.US,D,20201016,000000,11.8172,11.8681,11.6338,11.773,71237.941768043,0
+BSL.US,D,20201019,000000,11.8681,11.8681,11.6683,11.702,55184.790663664,0
+BSL.US,D,20201020,000000,11.7289,11.7482,11.5974,11.6847,108945.34342756,0
+BSL.US,D,20201021,000000,11.6683,11.7384,11.6683,11.702,60170.144248454,0
+BSL.US,D,20201022,000000,11.6751,11.7567,11.6674,11.7279,91673.203045387,0
+BSL.US,D,20201023,000000,11.7279,11.799,11.7011,11.799,48492.852089973,0
+BSL.US,D,20201026,000000,11.7107,11.7279,11.651,11.7279,65581.62314488,0
+BSL.US,D,20201027,000000,11.7903,11.7903,11.6924,11.7107,44124.286242317,0
+BSL.US,D,20201028,000000,11.5619,11.6492,11.5494,11.5534,67544.50844347,0
+BSL.US,D,20201029,000000,11.4919,11.6234,11.4726,11.6051,80677.294637051,0
+BSL.US,D,20201030,000000,11.5792,11.5916,11.5004,11.5879,83265.302642197,0
+BSL.US,D,20201102,000000,11.5446,11.6492,11.5361,11.6234,87499.467107943,0
+BSL.US,D,20201103,000000,11.6329,11.658,11.6051,11.6146,64432.439235995,0
+BSL.US,D,20201104,000000,11.6146,11.7107,11.5955,11.6838,105461.32620967,0
+BSL.US,D,20201105,000000,11.7279,11.8594,11.6445,11.8259,182038.85776289,0
+BSL.US,D,20201106,000000,11.8346,11.9591,11.7903,11.9304,110671.72396882,0
+BSL.US,D,20201109,000000,12.061,12.2022,12.0399,12.1617,125256.87858398,0
+BSL.US,D,20201110,000000,12.0783,12.2463,12.0783,12.1923,43408.52074331,0
+BSL.US,D,20201111,000000,12.2463,12.2463,12.0967,12.1339,52625.95505149,0
+BSL.US,D,20201112,000000,12.1695,12.2214,12.1244,12.1339,63106.137226915,0
+BSL.US,D,20201113,000000,12.1437,12.2636,12.1437,12.1848,68144.626241764,0
+BSL.US,D,20201116,000000,12.2116,12.281,12.1156,12.1437,53966.843257055,0
+BSL.US,D,20201117,000000,12.1244,12.2289,12.1244,12.177,75090.78138279,0
+BSL.US,D,20201118,000000,12.2375,12.3623,12.2214,12.2375,80471.004143888,0
+BSL.US,D,20201119,000000,12.281,12.3623,12.2012,12.281,80753.351233016,0
+BSL.US,D,20201120,000000,12.2368,12.3076,12.2279,12.2627,241825.59341799,0
+BSL.US,D,20201123,000000,12.2982,12.3355,12.281,12.2893,39442.117170205,0
+BSL.US,D,20201124,000000,12.3623,12.4113,12.3269,12.3623,111346.85649192,0
+BSL.US,D,20201125,000000,12.3795,12.444,12.3269,12.3795,75677.354855775,0
+BSL.US,D,20201127,000000,12.3623,12.5217,12.3623,12.5217,90154.154868455,0
+BSL.US,D,20201130,000000,12.5466,12.5466,12.4229,12.5025,48433.465432849,0
+BSL.US,D,20201201,000000,12.465,12.5995,12.4056,12.5995,88800.764208758,0
+BSL.US,D,20201202,000000,12.538,12.6686,12.5025,12.6513,76596.285234414,0
+BSL.US,D,20201203,000000,12.6081,12.7694,12.6081,12.7511,67947.712589198,0
+BSL.US,D,20201204,000000,12.7233,12.7694,12.678,12.7328,35774.730625071,0
+BSL.US,D,20201207,000000,12.7051,12.7607,12.634,12.6953,56815.319056598,0
+BSL.US,D,20201208,000000,12.6953,12.7136,12.5889,12.6686,58054.103886758,0
+BSL.US,D,20201209,000000,12.6953,12.7136,12.5649,12.634,43038.656475262,0
+BSL.US,D,20201210,000000,12.5995,12.6608,12.5294,12.5562,58475.019842507,0
+BSL.US,D,20201211,000000,12.5908,12.6983,12.5562,12.5822,94727.969338096,0
+BSL.US,D,20201214,000000,12.6436,12.6513,12.5908,12.634,41922.812444059,0
+BSL.US,D,20201215,000000,12.6953,12.7511,12.6656,12.7511,262623.42586514,0
+BSL.US,D,20201216,000000,12.7934,12.8019,12.7051,12.7415,117581.41361864,0
+BSL.US,D,20201217,000000,12.7415,12.7694,12.6513,12.6771,42259.336834422,0
+BSL.US,D,20201218,000000,12.7233,12.7233,12.5995,12.634,71882.860026975,0
+BSL.US,D,20201221,000000,12.5217,12.6263,12.5217,12.6081,46265.331512274,0
+BSL.US,D,20201222,000000,12.681,12.6839,12.5151,12.5774,54887.857378049,0
+BSL.US,D,20201223,000000,12.6464,12.6725,12.5601,12.5851,64548.086936707,0
+BSL.US,D,20201224,000000,12.6725,12.7002,12.5774,12.6464,70350.267524733,0
+BSL.US,D,20201228,000000,12.6282,12.7367,12.6282,12.7367,54507.574398226,0
+BSL.US,D,20201229,000000,12.7741,12.7741,12.7002,12.728,56246.457393632,0
+BSL.US,D,20201230,000000,12.6839,12.8279,12.6839,12.7771,46049.664178511,0
+BSL.US,D,20201231,000000,12.8192,12.8192,12.7117,12.7214,59606.491941375,0
+BSL.US,D,20210104,000000,12.731,12.7771,12.6301,12.7031,66599.531285391,0
+BSL.US,D,20210105,000000,12.7031,12.7588,12.679,12.7214,73535.267714641,0
+BSL.US,D,20210106,000000,12.7675,12.8538,12.6301,12.7924,40446.480985408,0
+BSL.US,D,20210107,000000,12.8808,12.899,12.8106,12.8711,15829.148801197,0
+BSL.US,D,20210108,000000,12.9555,12.9555,12.899,12.9181,22106.422646206,0
+BSL.US,D,20210111,000000,12.946,12.9642,12.8279,12.9372,24618.374055387,0
+BSL.US,D,20210112,000000,12.9642,12.9987,12.9277,12.9642,81247.198171197,0
+BSL.US,D,20210113,000000,13.0084,13.1245,12.9728,13.0516,61739.202241911,0
+BSL.US,D,20210114,000000,13.1783,13.1783,12.9824,13.1611,97153.445439536,0
+BSL.US,D,20210115,000000,13.1783,13.1783,12.9987,13.0679,57299.789154181,0
+BSL.US,D,20210119,000000,13.1428,13.2137,13.0679,13.1783,78601.887251284,0
+BSL.US,D,20210120,000000,13.2388,13.2388,13.1341,13.1859,37471.938773373,0
+BSL.US,D,20210121,000000,13.2388,13.2388,13.1611,13.2388,50193.185851806,0
+BSL.US,D,20210122,000000,13.2483,13.2741,13.1696,13.2225,59918.011423476,0
+BSL.US,D,20210125,000000,13.1955,13.2137,13.1149,13.1696,38263.760868346,0
+BSL.US,D,20210126,000000,13.1696,13.1898,13.0862,13.1611,20969.741191451,0
+BSL.US,D,20210127,000000,13.1341,13.1955,13.0601,13.0774,66208.829593793,0
+BSL.US,D,20210128,000000,13.1428,13.1611,13.0774,13.1149,66383.863951628,0
+BSL.US,D,20210129,000000,13.1783,13.1783,13.0333,13.0957,32785.602216553,0
+BSL.US,D,20210201,000000,13.1696,13.1955,13.1341,13.1859,29529.754786569,0
+BSL.US,D,20210202,000000,13.1859,13.1955,13.1611,13.1955,44757.743918293,0
+BSL.US,D,20210203,000000,13.1955,13.2569,13.1611,13.2137,30046.522890656,0
+BSL.US,D,20210204,000000,13.2646,13.3394,13.1859,13.2388,43641.899887091,0
+BSL.US,D,20210205,000000,13.3201,13.376,13.2569,13.302,63452.038457878,0
+BSL.US,D,20210208,000000,13.3663,13.4009,13.2829,13.302,38069.972829313,0
+BSL.US,D,20210209,000000,13.3116,13.4796,13.2838,13.4105,50989.175431489,0
+BSL.US,D,20210210,000000,13.445,13.4893,12.9181,13.3394,317390.42618659,0
+BSL.US,D,20210211,000000,13.3663,13.4105,13.3201,13.376,46869.616795278,0
+BSL.US,D,20210212,000000,13.4105,13.4365,13.2569,13.2741,38270.012095412,0
+BSL.US,D,20210216,000000,13.3394,13.3394,13.1611,13.1859,55043.09618351,0
+BSL.US,D,20210217,000000,13.1513,13.2569,13.1513,13.231,71969.335334714,0
+BSL.US,D,20210218,000000,13.2522,13.3443,13.2424,13.277,38250.216543037,0
+BSL.US,D,20210219,000000,13.3529,13.3529,13.2329,13.2963,57490.45157968,0
+BSL.US,D,20210222,000000,13.3347,13.4058,13.2329,13.4058,51117.325586334,0
+BSL.US,D,20210223,000000,13.4498,13.4651,13.3156,13.3529,47413.473549983,0
+BSL.US,D,20210224,000000,13.3615,13.4843,13.3482,13.4058,70013.743134368,0
+BSL.US,D,20210225,000000,13.3788,13.4748,13.2081,13.2963,74228.112047742,0
+BSL.US,D,20210226,000000,13.4315,13.4404,13.2522,13.3443,112450.19806898,0
+BSL.US,D,20210301,000000,13.3788,13.4843,13.3529,13.4058,47217.601768596,0
+BSL.US,D,20210302,000000,13.3529,13.4058,13.3347,13.3711,72976.82476345,0
+BSL.US,D,20210303,000000,13.3711,13.4498,13.3058,13.3347,70257.540989928,0
+BSL.US,D,20210304,000000,13.3347,13.4498,13.2597,13.277,70662.828878011,0
+BSL.US,D,20210305,000000,13.2867,13.3875,13.2685,13.3251,62624.792742867,0
+BSL.US,D,20210308,000000,13.4239,13.4498,13.2963,13.3969,57762.379957032,0
+BSL.US,D,20210309,000000,13.4315,13.5948,13.3529,13.542,60783.806372057,0
+BSL.US,D,20210310,000000,13.6379,13.6917,13.5688,13.6476,66442.208737575,0
+BSL.US,D,20210311,000000,13.7205,13.7397,13.6226,13.6379,76458.75823897,0
+BSL.US,D,20210312,000000,13.6725,13.7014,13.6034,13.6226,72717.398840229,0
+BSL.US,D,20210315,000000,13.5851,13.7108,13.5592,13.6821,153068.58779869,0
+BSL.US,D,20210316,000000,13.6725,13.7667,13.6572,13.6917,85310.495763816,0
+BSL.US,D,20210317,000000,13.6917,13.7667,13.6562,13.6821,97804.614925534,0
+BSL.US,D,20210318,000000,13.663,13.7205,13.6303,13.6562,110925.94053616,0
+BSL.US,D,20210319,000000,13.7014,13.7108,13.6226,13.6562,73597.779985296,0
+BSL.US,D,20210322,000000,13.7667,13.8203,13.6831,13.7494,135115.06366638,0
+BSL.US,D,20210323,000000,13.7944,13.8395,13.7597,13.7859,110998.87151859,0
+BSL.US,D,20210324,000000,13.8481,13.8932,13.7771,13.8213,53664.700615552,0
+BSL.US,D,20210325,000000,13.8137,13.8481,13.7424,13.7524,40632.975926196,0
+BSL.US,D,20210326,000000,13.8213,13.9029,13.7944,13.8644,70101.260313287,0
+BSL.US,D,20210329,000000,13.8213,13.9029,13.8213,13.8558,67264.245096696,0
+BSL.US,D,20210330,000000,13.9029,14.0477,13.8644,13.9124,91275.208255547,0
+BSL.US,D,20210331,000000,14.0026,14.1581,13.993,14.0545,121943.72823923,0
+BSL.US,D,20210401,000000,14.2109,14.2186,13.9124,14.0392,92300.4094943,0
+BSL.US,D,20210405,000000,14.0296,14.1668,14.02,14.064,73887.420172667,0
+BSL.US,D,20210406,000000,14.1112,14.2109,14.0477,14.2013,70341.932555312,0
+BSL.US,D,20210407,000000,14.2281,14.4453,14.2186,14.4088,129018.03353509,0
+BSL.US,D,20210408,000000,14.4528,14.6352,14.3271,14.5988,95550.005697217,0
+BSL.US,D,20210409,000000,14.6352,14.6352,14.3568,14.4528,78258.069762677,0
+BSL.US,D,20210412,000000,14.4453,14.5805,14.3905,14.449,87887.043186009,0
+BSL.US,D,20210413,000000,14.5276,14.5468,14.3905,14.4453,95987.591591808,0
+BSL.US,D,20210414,000000,14.5468,14.5468,14.3819,14.4892,63761.474197623,0
+BSL.US,D,20210415,000000,14.5651,14.5651,14.4701,14.5556,67356.971631504,0
+BSL.US,D,20210416,000000,14.5556,14.5556,14.4365,14.4528,44992.164933254,0
+BSL.US,D,20210419,000000,14.499,14.5556,14.4635,14.4892,45530.812332069,0
+BSL.US,D,20210420,000000,14.5276,14.5468,14.3386,14.3905,51660.14046986,0
+BSL.US,D,20210421,000000,14.4174,14.4701,14.3291,14.3483,65327.406577549,0
+BSL.US,D,20210422,000000,14.2743,14.4663,14.2743,14.3674,44236.808329496,0
+BSL.US,D,20210423,000000,14.3414,14.4298,14.2936,14.3674,51970.618080783,0
+BSL.US,D,20210426,000000,14.3674,14.3674,14.2838,14.3128,58142.662936854,0
+BSL.US,D,20210427,000000,14.3222,14.3934,14.2656,14.2656,68288.404464273,0
+BSL.US,D,20210428,000000,14.2656,14.3761,14.2483,14.3031,77162.021283848,0
+BSL.US,D,20210429,000000,14.3031,14.3414,14.2572,14.3031,52546.772841994,0
+BSL.US,D,20210430,000000,14.3597,14.4116,14.2656,14.4116,45432.876441376,0
+BSL.US,D,20210503,000000,14.5593,14.5928,14.4298,14.5844,49331.558387935,0
+BSL.US,D,20210504,000000,14.6026,15.3647,14.5221,15.3647,46140.306970962,0
+BSL.US,D,20210505,000000,14.6477,14.6747,14.5221,14.5315,45776.693929981,0
+BSL.US,D,20210506,000000,14.541,14.541,14.332,14.4116,95721.914441521,0
+BSL.US,D,20210507,000000,14.4836,14.4883,14.3674,14.4394,41245.596178622,0
+BSL.US,D,20210510,000000,14.5746,14.5746,14.332,14.3761,53190.649229747,0
+BSL.US,D,20210511,000000,14.3674,14.4028,14.3414,14.3761,43063.661383526,0
+BSL.US,D,20210512,000000,14.4116,14.5315,14.3128,14.3222,45890.25788834,0
+BSL.US,D,20210513,000000,14.3414,14.3761,14.1937,14.3031,60814.020636208,0
+BSL.US,D,20210514,000000,14.3222,14.3761,14.2033,14.3512,47100.912196704,0
+BSL.US,D,20210517,000000,14.4663,14.6111,14.3934,14.5028,70694.085013339,0
+BSL.US,D,20210518,000000,14.6026,14.7216,14.5221,14.6564,66900.632055717,0
+BSL.US,D,20210519,000000,14.6564,14.784,14.5593,14.7503,147957.16780141,0
+BSL.US,D,20210520,000000,14.8042,14.9059,14.7955,14.8866,55124.362135363,0
+BSL.US,D,20210521,000000,14.8866,14.9693,14.8137,14.953,65398.253817625,0
+BSL.US,D,20210524,000000,15.0422,15.0422,14.9347,14.9615,50111.919899954,0
+BSL.US,D,20210525,000000,14.995,14.995,14.9059,14.9347,34948.52678124,0
+BSL.US,D,20210526,000000,15.0133,15.0133,14.9059,14.9155,34052.517568509,0
+BSL.US,D,20210527,000000,15.0133,15.0133,14.734,14.8599,63165.523884039,0
+BSL.US,D,20210528,000000,14.9615,15.0325,14.8223,14.9875,54234.604149697,0
+BSL.US,D,20210601,000000,15.0048,15.0325,14.9442,14.953,41884.263210488,0
+BSL.US,D,20210602,000000,15.023,15.0325,14.9442,14.9778,62291.393966037,0
+BSL.US,D,20210603,000000,14.9875,15.0422,14.9442,14.9778,47628.099012569,0
+BSL.US,D,20210604,000000,15.023,15.0422,14.8964,14.9347,52760.356433399,0
+BSL.US,D,20210607,000000,14.953,14.9693,14.8866,14.9251,43628.355561782,0
+BSL.US,D,20210608,000000,14.9059,14.9059,14.7053,14.7246,108515.0506312,0
+BSL.US,D,20210609,000000,14.7696,14.787,14.6957,14.7246,56812.193443065,0
+BSL.US,D,20210610,000000,14.7772,14.7772,14.7053,14.734,41940.524254078,0
+BSL.US,D,20210611,000000,14.7246,14.8782,14.7246,14.8599,65244.056883341,0
+BSL.US,D,20210614,000000,14.8599,14.953,14.8599,14.9347,26160.343398227,0
+BSL.US,D,20210615,000000,14.953,15.0422,14.8782,14.974,35414.243197624,0
+BSL.US,D,20210616,000000,14.9778,15.0133,14.9347,14.9347,50460.946744448,0
+BSL.US,D,20210617,000000,14.9615,14.9615,14.8599,14.8866,23531.702417155,0
+BSL.US,D,20210618,000000,14.9155,14.9251,14.8223,14.9251,26354.131437261,0
+BSL.US,D,20210621,000000,14.9875,14.9875,14.8549,14.8599,82854.805398226,0
+BSL.US,D,20210622,000000,14.8915,14.9108,14.8646,14.9108,29619.355707841,0
+BSL.US,D,20210623,000000,14.9108,14.9299,14.8732,14.9009,49359.68890973,0
+BSL.US,D,20210624,000000,14.9108,14.9299,14.8646,14.8915,51176.712243456,0
+BSL.US,D,20210625,000000,14.9009,14.9577,14.8464,14.8827,71105.62412849,0
+BSL.US,D,20210628,000000,14.8549,14.9395,14.8464,14.9108,53489.666257716,0
+BSL.US,D,20210629,000000,14.9108,14.9491,14.8732,14.8827,105048.74522334,0
+BSL.US,D,20210630,000000,14.9108,14.9749,14.8549,14.9749,67213.193408994,0
+BSL.US,D,20210701,000000,15.0105,15.0758,14.9395,14.9837,65452.43111886,0
+BSL.US,D,20210702,000000,15.0191,15.0383,14.9491,14.9923,54079.365344235,0
+BSL.US,D,20210706,000000,15.0287,15.1027,14.9703,15.0758,48537.652550608,0
+BSL.US,D,20210707,000000,15.0931,15.1123,14.9749,14.9837,57073.703108642,0
+BSL.US,D,20210708,000000,15.0191,15.0758,14.9299,15.001,33710.783822256,0
+BSL.US,D,20210709,000000,15.0191,15.0191,14.8089,14.8646,94582.107373233,0
+BSL.US,D,20210712,000000,14.9108,14.9108,14.8089,14.8464,55223.339897234,0
+BSL.US,D,20210713,000000,14.9009,14.9009,14.8367,14.9009,42761.518742023,0
+BSL.US,D,20210714,000000,14.8827,14.9442,14.8827,14.8915,12190.934649036,0
+BSL.US,D,20210715,000000,14.9299,14.9299,14.7906,14.8367,41563.366887788,0
+BSL.US,D,20210716,000000,14.8367,14.8367,14.7093,14.7562,38139.778198211,0
+BSL.US,D,20210719,000000,14.6534,14.7419,14.5266,14.6161,70913.919831812,0
+BSL.US,D,20210720,000000,14.7475,14.7648,14.6534,14.7186,34919.354388267,0
+BSL.US,D,20210721,000000,14.7186,14.7906,14.6717,14.6717,32689.750068213,0
+BSL.US,D,20210722,000000,14.6678,14.733,14.5671,14.5938,62498.726330377,0
+BSL.US,D,20210723,000000,14.7138,14.7667,14.6304,14.7236,59729.432740332,0
+BSL.US,D,20210726,000000,14.7138,14.954,14.5938,14.7782,46588.311577326,0
+BSL.US,D,20210727,000000,14.8051,14.9624,14.7513,14.9624,45345.359262457,0
+BSL.US,D,20210728,000000,14.9261,14.9624,14.8876,14.9068,57800.929190603,0
+BSL.US,D,20210729,000000,14.9068,14.9904,14.8876,14.954,35121.477396719,0
+BSL.US,D,20210730,000000,15.0163,15.0163,14.8973,14.9722,37121.870057702,0
+BSL.US,D,20210802,000000,14.9722,15.0452,14.9722,14.998,49923.341216809,0
+BSL.US,D,20210803,000000,15.0452,15.0633,15,15.0633,41947.817352322,0
+BSL.US,D,20210804,000000,15.1381,15.1651,15.0863,15.0998,59331.437950489,0
+BSL.US,D,20210805,000000,15.1286,15.1651,15.0816,15.0998,21528.18414264,0
+BSL.US,D,20210806,000000,15.1286,15.1833,15.1093,15.1833,28249.295109305,0
+BSL.US,D,20210809,000000,15.2754,15.2754,15.1286,15.1478,68376.963514369,0
+BSL.US,D,20210810,000000,15.2005,15.2188,14.9807,15.0728,52599.90827205,0
+BSL.US,D,20210811,000000,15.1189,15.2754,15.0998,15.2284,71247.318608643,0
+BSL.US,D,20210812,000000,15.2465,15.2754,15.0536,15.1093,61662.103774771,0
+BSL.US,D,20210813,000000,15.1563,15.1651,15.0824,15.1286,26766.712423588,0
+BSL.US,D,20210816,000000,15.1908,15.1908,15.0998,15.1478,35207.952704462,0
+BSL.US,D,20210817,000000,15.1478,15.1651,15.0354,15.0728,29732.919666199,0
+BSL.US,D,20210818,000000,15.0728,15.1381,15.0536,15.0998,34235.886895764,0
+BSL.US,D,20210819,000000,15.0998,15.1823,14.9904,14.998,31189.455572477,0
+BSL.US,D,20210820,000000,15.0354,15.1286,14.998,15.0911,42494.799720558,0
+BSL.US,D,20210823,000000,15.1602,15.1602,15.068,15.095,35101.681844346,0
+BSL.US,D,20210824,000000,15.1142,15.1516,15.0306,15.0403,42703.173956076,0
+BSL.US,D,20210825,000000,15.068,15.068,14.9108,14.9108,88841.397184685,0
+BSL.US,D,20210826,000000,14.9009,14.9595,14.8089,14.8089,45477.676902012,0
+BSL.US,D,20210827,000000,14.8646,14.9395,14.7906,14.8177,48396.999941632,0
+BSL.US,D,20210830,000000,14.8177,14.8732,14.7906,14.8732,46821.690721109,0
+BSL.US,D,20210831,000000,14.9758,15.0585,14.9299,14.9758,61735.034757202,0
+BSL.US,D,20210901,000000,15.0403,15.1334,14.9664,15.1236,60269.122010325,0
+BSL.US,D,20210902,000000,15.1236,15.1236,14.9654,14.9758,42931.34374397,0
+BSL.US,D,20210903,000000,14.9758,14.9758,14.8915,14.9009,23287.904561599,0
+BSL.US,D,20210907,000000,14.9202,14.994,14.9009,14.9664,38562.777896316,0
+BSL.US,D,20210908,000000,14.9846,15.0028,14.9108,14.9491,28557.688977874,0
+BSL.US,D,20210909,000000,14.9577,15.0123,14.9299,15.0028,30868.559249778,0
+BSL.US,D,20210910,000000,15.021,15.1795,15.021,15.1334,39193.109958761,0
+BSL.US,D,20210913,000000,15.1795,15.2438,15.1602,15.1795,32887.705591956,0
+BSL.US,D,20210914,000000,15.2063,15.2428,15.0768,15.1334,33389.887499557,0
+BSL.US,D,20210915,000000,15.1881,15.2342,15.095,15.1334,33976.460972544,0
+BSL.US,D,20210916,000000,15.1516,15.4184,15.0306,15.1334,72857.009578026,0
+BSL.US,D,20210917,000000,15.2245,15.3829,15.2121,15.2717,96206.384539102,0
+BSL.US,D,20210920,000000,15.2717,15.2802,14.8732,15.2802,85133.377663625,0
+BSL.US,D,20210921,000000,15.2994,15.2994,15.1881,15.1968,36193.562838465,0
+BSL.US,D,20210922,000000,15.1968,15.2717,15.1199,15.1516,75868.017281275,0
+BSL.US,D,20210923,000000,15.2438,15.2438,15.1698,15.2149,45548.524142088,0
+BSL.US,D,20210924,000000,15.2899,15.2899,15.1439,15.2063,49158.607772455,0
+BSL.US,D,20210927,000000,15.2802,15.2899,15.1334,15.1968,54934.741581039,0
+BSL.US,D,20210928,000000,15.2245,15.2994,15.1516,15.2717,74011.4028428,0
+BSL.US,D,20210929,000000,15.2899,15.2899,15.1516,15.2717,57816.557258269,0
+BSL.US,D,20210930,000000,15.308,15.3128,15.1142,15.1795,90370.864073393,0
+BSL.US,D,20211001,000000,15.2342,15.2342,15.1142,15.1142,40682.98574272,0
+BSL.US,D,20211004,000000,15.1142,15.2063,15.0863,15.0863,25830.07023493,0
+BSL.US,D,20211005,000000,15.095,15.1516,15.068,15.1429,27038.640800941,0
+BSL.US,D,20211006,000000,15.1429,15.2245,15.1045,15.1698,37915.77589503,0
+BSL.US,D,20211007,000000,15.308,15.336,15.1602,15.2438,42006.162138266,0
+BSL.US,D,20211008,000000,15.2899,15.2899,15.1516,15.1881,12448.276829901,0
+BSL.US,D,20211011,000000,15.2524,15.3272,15.1968,15.2899,55897.430549138,0
+BSL.US,D,20211012,000000,15.3177,15.3177,15.1689,15.2524,50048.36575812,0
+BSL.US,D,20211013,000000,15.2899,15.3053,15.2342,15.2899,35158.984759114,0
+BSL.US,D,20211014,000000,15.2899,15.3907,15.2524,15.3637,53747.008438582,0
+BSL.US,D,20211015,000000,15.4377,15.4377,15.3177,15.355,76815.078181709,0
+BSL.US,D,20211018,000000,15.355,16.2045,15.355,15.7525,326199.44699315,0
+BSL.US,D,20211019,000000,15.7707,15.7707,15.5403,15.5575,79380.165020947,0
+BSL.US,D,20211020,000000,15.6038,15.7161,15.2063,15.2899,144557.54214893,0
+BSL.US,D,20211021,000000,15.2782,15.3857,15.2697,15.3253,35326.726018706,0
+BSL.US,D,20211022,000000,15.3253,15.3897,15.3062,15.3897,24994.4895505,0
+BSL.US,D,20211025,000000,15.381,15.4367,15.2975,15.3157,31944.812176234,0
+BSL.US,D,20211026,000000,15.3062,15.4367,15.2975,15.3253,44894.22904256,0
+BSL.US,D,20211027,000000,15.2975,15.4549,15.2975,15.3992,46834.193175241,0
+BSL.US,D,20211028,000000,15.3897,15.4914,15.335,15.4272,38157.490008231,0
+BSL.US,D,20211029,000000,15.3897,15.4741,15.2697,15.3062,95986.54972063,0
+BSL.US,D,20211101,000000,15.335,15.3714,15.2697,15.3253,52780.151985775,0
+BSL.US,D,20211102,000000,15.3617,15.381,15.2505,15.3714,52126.898757422,0
+BSL.US,D,20211103,000000,15.381,15.4367,15.3532,15.3532,72937.2336587,0
+BSL.US,D,20211104,000000,15.381,15.4454,15.213,15.4454,49958.764836847,0
+BSL.US,D,20211105,000000,15.5393,15.6969,15.5018,15.594,181251.20315264,0
+BSL.US,D,20211108,000000,15.6689,15.6969,15.6085,15.6689,70370.063077107,0
+BSL.US,D,20211109,000000,15.6969,15.6969,15.5855,15.6498,25042.415624667,0
+BSL.US,D,20211110,000000,15.6969,15.7438,15.5768,15.6969,35494.467278299,0
+BSL.US,D,20211111,000000,15.6122,15.6498,15.52,15.5299,70777.434707547,0
+BSL.US,D,20211112,000000,15.4643,15.6038,15.4367,15.4643,44571.248977504,0
+BSL.US,D,20211115,000000,15.4643,15.6498,15.4643,15.594,35757.018815053,0
+BSL.US,D,20211116,000000,15.6315,15.6969,15.6122,15.6969,52219.625292228,0
+BSL.US,D,20211117,000000,15.6969,15.6969,15.5481,15.5758,29931.917061121,0
+BSL.US,D,20211118,000000,15.6498,15.6498,15.4089,15.5106,71194.183178584,0
+BSL.US,D,20211119,000000,15.4999,15.5758,15.3867,15.4347,40195.390031608,0
+BSL.US,D,20211122,000000,15.5373,15.5373,15.3224,15.3417,68523.867350409,0
+BSL.US,D,20211123,000000,15.3963,15.4627,15.3503,15.4627,40354.796321779,0
+BSL.US,D,20211124,000000,15.5461,15.621,15.4944,15.5643,30219.473506138,0
+BSL.US,D,20211126,000000,15.5373,15.5643,15.4722,15.4999,44461.852503857,0
+BSL.US,D,20211129,000000,15.4999,15.4999,15.3224,15.359,62883.176794911,0
+BSL.US,D,20211130,000000,15.359,15.3867,15.2762,15.285,49311.762835561,0
+BSL.US,D,20211201,000000,15.453,15.453,15.3224,15.3417,24082.852270102,0
+BSL.US,D,20211202,000000,15.3417,15.406,15.2945,15.3224,22325.215593502,0
+BSL.US,D,20211203,000000,15.3224,15.406,15.2668,15.378,27563.743874447,0
+BSL.US,D,20211206,000000,15.332,15.359,15.1363,15.1544,53855.363041052,0
+BSL.US,D,20211207,000000,15.2572,15.285,15.0709,15.2198,41790.494804505,0
+BSL.US,D,20211208,000000,15.2198,15.2668,15.1814,15.2198,19450.693014516,0
+BSL.US,D,20211209,000000,15.2198,15.2762,15.2005,15.2293,26580.217482798,0
+BSL.US,D,20211210,000000,15.1544,15.3503,15.1171,15.3417,48144.867116656,0
+BSL.US,D,20211213,000000,15.3417,15.3867,15.332,15.3685,31757.275364266,0
+BSL.US,D,20211214,000000,15.2945,15.3963,15.2945,15.359,41136.199704976,0
+BSL.US,D,20211215,000000,15.4347,15.4347,15.3417,15.4155,28699.383458025,0
+BSL.US,D,20211216,000000,15.5373,15.7429,15.4357,15.7429,85033.358030575,0
+BSL.US,D,20211217,000000,15.7515,15.7515,15.4999,15.5461,28675.420420942,0
+BSL.US,D,20211220,000000,15.5373,15.5921,15.453,15.5921,22511.710534291,0
+BSL.US,D,20211221,000000,15.6776,15.7698,15.5738,15.6112,51003.761627975,0
+BSL.US,D,20211222,000000,15.7102,15.8225,15.5327,15.5327,47760.416652122,0
+BSL.US,D,20211223,000000,15.8034,15.8416,15.6066,15.8416,37535.492915206,0
+BSL.US,D,20211227,000000,15.8416,15.8877,15.8225,15.8877,30786.251426747,0
+BSL.US,D,20211228,000000,15.8975,16.0287,15.8752,15.9723,51318.406723608,0
+BSL.US,D,20211229,000000,16.0386,16.1508,15.8975,15.9914,37354.207330307,0
+BSL.US,D,20211230,000000,16.0682,16.1249,16.0307,16.0959,35301.721110445,0
+BSL.US,D,20211231,000000,16.1056,16.408,16.0874,16.2477,31295.726432592,0
+BSL.US,D,20220103,000000,16.191,16.1996,16.0105,16.1249,42605.238065383,0
+BSL.US,D,20220104,000000,16.1249,16.1996,15.8599,15.8696,54059.56979186,0
+BSL.US,D,20220105,000000,15.9167,15.9167,15.4808,15.5097,134896.27071908,0
+BSL.US,D,20220106,000000,15.5097,15.594,15.2821,15.3857,101339.68383111,0
+BSL.US,D,20220107,000000,15.3953,15.5289,15.3953,15.519,25363.311947367,0
+BSL.US,D,20220110,000000,15.519,15.5855,15.4953,15.5383,25361.228205013,0
+BSL.US,D,20220111,000000,15.5383,15.6325,15.5383,15.6132,31023.798055239,0
+BSL.US,D,20220112,000000,15.7083,15.7179,15.6325,15.6988,32441.784727946,0
+BSL.US,D,20220113,000000,15.7275,15.7466,15.6325,15.6613,29837.106783959,0
+BSL.US,D,20220114,000000,15.689,15.737,15.5566,15.5566,47190.513117979,0
+BSL.US,D,20220118,000000,15.3857,15.5432,15.2352,15.2352,135120.27302226,0
+BSL.US,D,20220119,000000,15.2916,15.4327,15.2063,15.2447,95918.828094088,0
+BSL.US,D,20220120,000000,15.2544,15.5383,15.2063,15.2159,45512.058650874,0
+BSL.US,D,20220121,000000,15.141,15.2159,15.0652,15.141,77856.949359303,0
+BSL.US,D,20220124,000000,14.8281,15.0652,14.5256,14.686,120095.44877017,0
+BSL.US,D,20220125,000000,14.6294,14.8445,14.5364,14.7437,42252.04373618,0
+BSL.US,D,20220126,000000,14.7628,15.0931,14.7628,14.8752,36423.816368713,0
+BSL.US,D,20220127,000000,14.8473,15.1506,14.8473,15.0652,44947.364472617,0
+BSL.US,D,20220128,000000,15.0652,15.0931,14.9327,15.0834,43675.239764772,0
+BSL.US,D,20220131,000000,15.1968,15.519,15.046,15.3771,117808.54153535,0
+BSL.US,D,20220201,000000,15.4808,15.8406,15.4145,15.5855,31832.290089053,0
+BSL.US,D,20220202,000000,15.5758,15.6554,15.5097,15.5758,23307.700113973,0
+BSL.US,D,20220203,000000,15.4722,15.6219,15.4722,15.5383,34874.55392763,0
+BSL.US,D,20220204,000000,15.4808,15.6085,15.4337,15.5289,57689.448974601,0
+BSL.US,D,20220207,000000,15.4434,15.6038,15.3771,15.3953,48434.507304025,0
+BSL.US,D,20220208,000000,15.3953,15.5855,15.3953,15.5481,33508.660813804,0
+BSL.US,D,20220209,000000,15.6516,15.6707,15.4904,15.519,51162.126046968,0
+BSL.US,D,20220210,000000,15.405,15.5373,15.33,15.3953,40910.113659436,0
+BSL.US,D,20220211,000000,15.358,15.3877,15.2159,15.2159,47484.320790059,0
+BSL.US,D,20220214,000000,15.2159,15.3206,14.9039,14.9703,25786.311645471,0
+BSL.US,D,20220215,000000,14.9615,15.2447,14.9615,15.2063,40876.773781755,0
+BSL.US,D,20220216,000000,15.2447,15.3493,15.2063,15.2821,35886.210841075,0
+BSL.US,D,20220217,000000,15.2965,15.2965,15.1256,15.1256,12826.476067369,0
+BSL.US,D,20220218,000000,15.0306,15.1727,15.021,15.0498,36720.749654329,0
+BSL.US,D,20220222,000000,15.069,15.069,14.736,14.7455,35655.957310826,0
+BSL.US,D,20220223,000000,14.7552,14.7831,14.5075,14.5364,40590.259207915,0
+BSL.US,D,20220224,000000,14.4126,14.4883,13.9749,14.3837,84491.585018227,0
+BSL.US,D,20220225,000000,14.3741,14.5737,14.3079,14.5737,34417.172480667,0
+BSL.US,D,20220228,000000,14.451,14.6121,14.451,14.6026,59293.930588097,0
+BSL.US,D,20220301,000000,14.6121,14.6218,14.5266,14.6026,39928.671010143,0
+BSL.US,D,20220302,000000,14.5364,14.7552,14.5364,14.6697,25115.346607099,0
+BSL.US,D,20220303,000000,14.688,14.736,14.4126,14.688,39503.587569684,0
+BSL.US,D,20220304,000000,14.5928,14.688,14.3741,14.5172,66498.469781163,0
+BSL.US,D,20220307,000000,14.498,14.5028,14.2419,14.2887,53665.742486729,0
+BSL.US,D,20220308,000000,14.2695,14.3464,14.137,14.2319,72296.48288448,0
+BSL.US,D,20220309,000000,14.2695,14.3079,14.2128,14.2887,54584.672865369,0
+BSL.US,D,20220310,000000,14.1467,14.2685,14.1275,14.1561,41641.507226109,0
+BSL.US,D,20220311,000000,14.1275,14.2128,13.9182,13.9279,54591.965963612,0
+BSL.US,D,20220314,000000,13.9182,13.9614,13.5189,13.709,166597.28503976,0
+BSL.US,D,20220315,000000,13.6705,13.7849,13.6246,13.7281,51554.911480924,0
+BSL.US,D,20220316,000000,13.7281,13.9086,13.709,13.8424,52248.797685201,0
+BSL.US,D,20220317,000000,13.8798,14.0133,13.7944,13.9749,36295.666213868,0
+BSL.US,D,20220318,000000,13.899,14.0612,13.899,14.0133,47941.702237024,0
+BSL.US,D,20220321,000000,14.0036,14.0421,13.9566,13.9662,54262.734671492,0
+BSL.US,D,20220322,000000,14.0228,14.1179,13.9844,14.0698,45557.900982687,0
+BSL.US,D,20220323,000000,14.0621,14.1477,13.9279,13.9279,53634.486351401,0
+BSL.US,D,20220324,000000,13.9566,14.0143,13.8896,13.9182,73658.208513596,0
+BSL.US,D,20220325,000000,13.9279,13.9375,13.852,13.8703,82151.542353349,0
+BSL.US,D,20220328,000000,13.8703,14.0431,13.8616,14.0143,33316.956517126,0
+BSL.US,D,20220329,000000,14.1285,14.1477,14.0804,14.138,59163.696690896,0
+BSL.US,D,20220330,000000,14.138,14.2628,14.1044,14.2628,99525.786110919,0
+BSL.US,D,20220331,000000,14.3002,14.6161,14.2811,14.5968,145060.7659277,0
+BSL.US,D,20220401,000000,14.5873,15.0834,14.4912,14.998,174424.86319704,0
+BSL.US,D,20220404,000000,15.0077,15.1123,14.7925,15.0834,86109.61095703,0
+BSL.US,D,20220405,000000,14.9405,15.0269,14.7974,14.8732,62241.384149513,0
+BSL.US,D,20220406,000000,14.8646,14.8646,14.5968,14.692,22921.165907085,0
+BSL.US,D,20220407,000000,14.5775,14.7686,14.4912,14.6727,61531.86987757,0
+BSL.US,D,20220408,000000,14.7013,14.7494,14.6161,14.692,10617.709170868,0
+BSL.US,D,20220411,000000,14.6256,14.692,14.3962,14.3962,38057.470375182,0
+BSL.US,D,20220412,000000,14.3386,14.5201,14.2628,14.3002,73427.954983346,0
+BSL.US,D,20220413,000000,14.3291,14.377,14.3002,14.3674,34517.192113715,0
+BSL.US,D,20220414,000000,14.2906,14.401,14.2436,14.2628,33901.446247757,0
+BSL.US,D,20220418,000000,14.2246,14.3098,14.2053,14.2339,19038.11202819,0
+BSL.US,D,20220419,000000,14.186,14.3962,14.186,14.3577,30391.38225044,0
+BSL.US,D,20220420,000000,14.2811,14.425,14.2763,14.3674,65786.871766868,0
+BSL.US,D,20220421,000000,14.4453,14.4629,14.3202,14.3301,47724.993032084,0
+BSL.US,D,20220422,000000,14.3108,14.3972,14.138,14.2532,92087.867774071,0
+BSL.US,D,20220425,000000,14.1285,14.2053,14.0421,14.138,42657.331624263,0
+BSL.US,D,20220426,000000,14.0612,14.1571,14.0133,14.0133,49622.240446484,0
+BSL.US,D,20220427,000000,14.0228,14.186,14.0228,14.1571,73209.162036052,0
+BSL.US,D,20220428,000000,14.2147,14.2246,14.0133,14.2147,44619.175051673,0
+BSL.US,D,20220429,000000,14.1188,14.1956,14.0612,14.0901,47335.333211664,0
+BSL.US,D,20220502,000000,14.0901,14.1477,13.8501,13.8693,81878.572104819,0
+BSL.US,D,20220503,000000,13.8597,13.9844,13.8405,13.8693,38828.455046602,0
+BSL.US,D,20220504,000000,13.8021,14.1092,13.7637,14.0036,50323.419749005,0
+BSL.US,D,20220505,000000,13.9077,14.0708,13.9077,13.9556,54344.000623344,0
+BSL.US,D,20220506,000000,13.9461,14.138,13.8886,13.994,28043.00461614,0
+BSL.US,D,20220509,000000,13.8693,13.9173,13.6774,13.6774,46755.010965743,0
+BSL.US,D,20220510,000000,13.6965,13.7252,13.3414,13.5237,47283.239652784,0
+BSL.US,D,20220511,000000,13.3989,13.5237,13.2071,13.2262,49332.600259114,0
+BSL.US,D,20220512,000000,13.2262,13.5814,13.1494,13.3126,125168.31953389,0
+BSL.US,D,20220513,000000,13.3126,13.6676,13.3126,13.4182,45732.935340524,0
+BSL.US,D,20220516,000000,13.4182,13.6102,13.2935,13.3702,29056.745271941,0
+BSL.US,D,20220517,000000,13.4661,13.5237,13.2453,13.3606,48276.142885032,0
+BSL.US,D,20220518,000000,13.3606,13.5814,13.3126,13.4182,46389.314182409,0
+BSL.US,D,20220519,000000,13.4086,13.5237,13.2646,13.2646,53108.341406716,0
+BSL.US,D,20220520,000000,13.2656,13.6472,13.2656,13.3813,20818.475745502,0
+BSL.US,D,20220523,000000,13.3813,13.5067,13.2656,13.3041,56166.868991647,0
+BSL.US,D,20220524,000000,13.2656,13.4294,13.0823,13.1305,56308.872037559,0
+BSL.US,D,20220525,000000,13.0341,13.3332,12.9473,13.1016,87232.367451614,0
+BSL.US,D,20220526,000000,13.1207,13.362,13.1207,13.2751,85479.61452726,0
+BSL.US,D,20220527,000000,13.3234,13.4488,13.2945,13.4294,44068.624087415,0
+BSL.US,D,20220531,000000,13.4006,13.5261,13.2656,13.4294,109324.72453599,0
+BSL.US,D,20220601,000000,13.4681,13.4971,13.2989,13.3234,49840.996077791,0
+BSL.US,D,20220602,000000,13.3041,13.4592,13.2656,13.3862,50320.904181859,0
+BSL.US,D,20220603,000000,13.2462,13.3524,13.2367,13.3041,48612.721556585,0
+BSL.US,D,20220606,000000,13.42,13.42,13.2945,13.362,28139.406499322,0
+BSL.US,D,20220607,000000,13.2462,13.4875,13.2462,13.391,49020.073359821,0
+BSL.US,D,20220608,000000,13.3524,13.4393,13.3234,13.4103,49432.607755974,0
+BSL.US,D,20220609,000000,13.4103,13.4681,13.3428,13.4586,38279.667799707,0
+BSL.US,D,20220610,000000,13.4294,13.4875,13.3234,13.4875,55849.694305158,0
+BSL.US,D,20220613,000000,13.3139,13.4294,13.0533,13.0726,32650.335373826,0
+BSL.US,D,20220614,000000,13.063,13.2656,13.0244,13.2462,48004.285148192,0
+BSL.US,D,20220615,000000,13.3332,13.4875,13.3139,13.4586,44142.21690683,0
+BSL.US,D,20220616,000000,13.3428,13.3428,12.8797,12.9181,71545.695212012,0
+BSL.US,D,20220617,000000,12.9954,13.0533,12.9473,12.9761,15735.388613017,0
+BSL.US,D,20220621,000000,13.063,13.1497,12.899,12.9086,62007.65120852,0
+BSL.US,D,20220622,000000,12.9125,12.9804,12.8164,12.9804,35422.959834266,0
+BSL.US,D,20220623,000000,12.9901,12.9901,12.9027,12.9512,20631.181175115,0
+BSL.US,D,20220624,000000,13.0483,13.0677,12.9416,13.0095,36210.480314796,0
+BSL.US,D,20220627,000000,12.9998,13.0579,12.9027,12.9512,71102.585374884,0
+BSL.US,D,20220628,000000,12.9901,13.0288,12.8882,12.9707,35315.75809346,0
+BSL.US,D,20220629,000000,12.8833,12.9511,12.8737,12.8737,37858.707079672,0
+BSL.US,D,20220630,000000,12.8931,12.932,12.7379,12.9027,51543.421607818,0
+BSL.US,D,20220701,000000,12.8931,13.0288,12.8931,12.9998,20944.540109777,0
+BSL.US,D,20220705,000000,12.8833,13.0531,12.7767,12.9027,51310.463978761,0
+BSL.US,D,20220706,000000,12.8639,12.898,12.7476,12.7572,52210.340129942,0
+BSL.US,D,20220707,000000,12.8154,12.8184,12.6603,12.7379,39674.951957541,0
+BSL.US,D,20220708,000000,12.7087,12.7476,12.6215,12.7087,49324.13941596,0
+BSL.US,D,20220711,000000,12.6894,12.6894,12.5923,12.6603,28966.116522703,0
+BSL.US,D,20220712,000000,12.6796,12.7912,12.6796,12.6894,35153.924696284,0
+BSL.US,D,20220713,000000,12.6505,12.7536,12.6505,12.7184,24197.70062882,0
+BSL.US,D,20220714,000000,12.6311,12.6311,12.4954,12.6117,56914.84729373,0
+BSL.US,D,20220715,000000,12.6505,12.6894,12.6311,12.6796,61331.76517209,0
+BSL.US,D,20220718,000000,12.7476,12.7476,12.6215,12.6409,51510.436456802,0
+BSL.US,D,20220719,000000,12.6505,12.7476,12.6215,12.7281,29685.605129261,0
+BSL.US,D,20220720,000000,12.7572,12.796,12.6409,12.6505,126770.18164578,0
+BSL.US,D,20220721,000000,12.674,12.9081,12.6691,12.9081,58545.393075706,0
+BSL.US,D,20220722,000000,12.9276,13.0057,12.8105,12.8691,55974.852541859,0
+BSL.US,D,20220725,000000,12.9179,12.9179,12.8472,12.8886,35361.331323068,0
+BSL.US,D,20220726,000000,12.8399,12.8984,12.8399,12.8886,65878.813139373,0
+BSL.US,D,20220727,000000,12.9472,13.0447,12.9081,13.0154,38009.767024607,0
+BSL.US,D,20220728,000000,13.0253,13.2008,12.9569,13.1326,37416.328839161,0
+BSL.US,D,20220729,000000,13.1716,13.3109,13.1455,13.2593,29441.29857845,0
+BSL.US,D,20220801,000000,13.1423,13.3666,12.831,13.0837,127462.11775508,0
+BSL.US,D,20220802,000000,13.0935,13.1326,13.035,13.0447,50455.569936291,0
+BSL.US,D,20220803,000000,13.1032,13.2838,13.0935,13.2789,86148.980658468,0
+BSL.US,D,20220804,000000,13.2398,13.4741,13.2398,13.3569,66071.50118577,0
+BSL.US,D,20220805,000000,13.3373,13.4481,13.3373,13.3569,25074.044505595,0
+BSL.US,D,20220808,000000,13.4253,13.5131,13.4253,13.4545,15871.140417313,0
+BSL.US,D,20220809,000000,13.4253,13.5033,13.4253,13.435,31676.684903936,0
+BSL.US,D,20220810,000000,13.5131,13.6008,13.5131,13.5618,26571.476610839,0
+BSL.US,D,20220811,000000,13.6106,13.718,13.6106,13.6691,31809.926638148,0
+BSL.US,D,20220812,000000,13.6595,13.7868,13.6496,13.7082,27356.577906263,0
+BSL.US,D,20220815,000000,13.6691,13.7667,13.6301,13.7082,46858.043112606,0
+BSL.US,D,20220816,000000,13.718,13.7568,13.6399,13.6789,26244.521893813,0
+BSL.US,D,20220817,000000,13.6984,13.7276,13.569,13.5814,32793.865598472,0
+BSL.US,D,20220818,000000,13.5618,13.6409,13.4163,13.6008,78347.164652231,0
+BSL.US,D,20220819,000000,13.6008,13.6301,13.5521,13.5716,26811.311732417,0
+BSL.US,D,20220822,000000,13.5521,13.5814,13.4177,13.4545,37092.448931388,0
+BSL.US,D,20220823,000000,13.4879,13.6743,13.4714,13.5467,57473.785114595,0
+BSL.US,D,20220824,000000,13.5859,13.6546,13.5565,13.5859,32055.158025175,0
+BSL.US,D,20220825,000000,13.6349,13.6546,13.5271,13.5467,16204.960945432,0
+BSL.US,D,20220826,000000,13.5467,13.5467,13.3604,13.3604,34599.671268746,0
+BSL.US,D,20220829,000000,13.3701,13.4094,13.2622,13.272,48554.736088954,0
+BSL.US,D,20220830,000000,13.321,13.4289,13.1936,13.3505,85557.218942274,0
+BSL.US,D,20220831,000000,13.4585,13.4585,13.2622,13.3113,40929.351849407,0
+BSL.US,D,20220901,000000,13.2622,13.2622,13.0268,13.1052,36058.484750937,0
+BSL.US,D,20220902,000000,13.0072,13.0935,12.9581,12.9581,124854.45312223,0
+BSL.US,D,20220906,000000,12.9385,13.0661,12.8699,12.8895,60315.973785698,0
+BSL.US,D,20220907,000000,12.8699,13.0464,12.8699,12.9973,38369.547059902,0
+BSL.US,D,20220908,000000,12.9581,13.1151,12.9581,12.9925,19653.714271954,0
+BSL.US,D,20220909,000000,13.017,13.1299,13.012,13.1052,61742.165303229,0
+BSL.US,D,20220912,000000,13.1346,13.174,13.0072,13.0661,54208.530339291,0
+BSL.US,D,20220913,000000,12.9484,13.0464,12.8796,12.8796,59044.736600309,0
+BSL.US,D,20220914,000000,12.9287,13.0563,12.8993,12.9189,39025.044662311,0
+BSL.US,D,20220915,000000,12.9091,13.0013,12.8796,12.8993,57200.576160558,0
+BSL.US,D,20220916,000000,12.8699,12.87,12.762,12.8012,106992.90803384,0
+BSL.US,D,20220919,000000,12.762,12.8208,12.762,12.8012,34733.217436577,0
+BSL.US,D,20220920,000000,12.7717,12.8699,12.7717,12.8404,46395.569802943,0
+BSL.US,D,20220921,000000,12.8796,12.9385,12.8404,12.8404,41821.358695611,0
+BSL.US,D,20220922,000000,12.8424,12.8424,12.7141,12.7338,42488.343299592,0
+BSL.US,D,20220923,000000,12.6845,12.7042,12.566,12.5858,64716.693331294,0
+BSL.US,D,20220926,000000,12.5166,12.5996,12.4574,12.4574,49096.470510274,0
+BSL.US,D,20220927,000000,12.4574,12.4574,12.408,12.4328,44593.461856053,0
+BSL.US,D,20220928,000000,12.408,12.566,12.408,12.5068,59440.727286034,0
+BSL.US,D,20220929,000000,12.4476,12.487,12.339,12.3982,55052.19331751,0
+BSL.US,D,20220930,000000,12.408,12.4772,12.3982,12.3982,38640.778199765,0
+BSL.US,D,20221003,000000,12.4969,12.5344,12.339,12.4772,31947.554762546,0
+BSL.US,D,20221004,000000,12.5166,12.6845,12.5166,12.6055,61752.508106941,0
+BSL.US,D,20221005,000000,12.566,12.5759,12.487,12.487,39100.703043188,0
+BSL.US,D,20221006,000000,12.4377,12.5562,12.4377,12.5364,40569.626001258,0
+BSL.US,D,20221007,000000,12.4377,12.5364,12.418,12.487,72340.910008835,0
+BSL.US,D,20221010,000000,12.5068,12.566,12.4574,12.4574,20781.714180583,0
+BSL.US,D,20221011,000000,12.418,12.487,12.3192,12.487,84070.006566444,0
+BSL.US,D,20221012,000000,12.4278,12.4969,12.3982,12.4377,47077.461230665,0
+BSL.US,D,20221013,000000,12.3192,12.487,12.2402,12.4476,58397.285460646,0
+BSL.US,D,20221014,000000,12.4772,12.4821,12.2846,12.2994,60437.568796889,0
+BSL.US,D,20221017,000000,12.3686,12.4328,12.3686,12.3982,31503.838724177,0
+BSL.US,D,20221018,000000,12.4969,12.5364,12.3686,12.4476,59913.821783564,0
+BSL.US,D,20221019,000000,12.4278,12.4969,12.418,12.4673,35443.591402752,0
+BSL.US,D,20221020,000000,12.4969,12.566,12.408,12.4574,33333.407594711,0
+BSL.US,D,20221021,000000,12.3402,12.7078,12.2508,12.5488,50714.910866972,0
+BSL.US,D,20221024,000000,12.4495,12.5488,12.3601,12.3601,47363.372769629,0
+BSL.US,D,20221025,000000,12.3501,12.3899,12.2309,12.2905,43696.810220494,0
+BSL.US,D,20221026,000000,12.2706,12.4892,12.2508,12.3104,75207.3071429,0
+BSL.US,D,20221027,000000,12.2607,12.37,12.2309,12.2706,102618.46032042,0
+BSL.US,D,20221028,000000,12.211,12.5687,12.211,12.5687,66260.814005579,0
+BSL.US,D,20221031,000000,12.4693,12.5233,12.3799,12.4395,57515.614447677,0
+BSL.US,D,20221101,000000,12.4992,12.5091,12.3601,12.4495,51014.838300308,0
+BSL.US,D,20221102,000000,12.37,12.4942,12.3402,12.4395,34606.392173886,0
+BSL.US,D,20221103,000000,12.37,12.529,12.3302,12.4793,56241.426089948,0
+BSL.US,D,20221104,000000,12.5389,12.9363,12.5389,12.7575,57434.090548012,0
+BSL.US,D,20221107,000000,12.7277,12.7674,12.6879,12.7177,40562.669188924,0
+BSL.US,D,20221108,000000,12.7177,12.7177,12.6184,12.6581,26425.821106258,0
+BSL.US,D,20221109,000000,12.6681,12.6681,12.519,12.5389,35420.62470264,0
+BSL.US,D,20221110,000000,12.7078,12.7872,12.6979,12.7674,19861.637481371,0
+BSL.US,D,20221111,000000,12.837,12.837,12.6383,12.6482,35966.130302868,0
+BSL.US,D,20221114,000000,12.5786,12.6879,12.5389,12.5786,46349.859597249,0
+BSL.US,D,20221115,000000,12.6681,12.7277,12.6581,12.678,37167.852972006,0
+BSL.US,D,20221116,000000,12.6681,12.7476,12.6482,12.6879,62620.419621768,0
+BSL.US,D,20221117,000000,12.6482,12.7078,12.5886,12.6184,56667.162010421,0
+BSL.US,D,20221118,000000,12.6581,12.7264,12.6283,12.678,50085.868431284,0
+BSL.US,D,20221121,000000,12.67,12.6799,12.63,12.66,52819,0
+BSL.US,D,20221122,000000,12.66,12.79,12.65,12.72,87485,0
+BSL.US,D,20221123,000000,12.72,12.765,12.64,12.65,44321,0
+BSL.US,D,20221125,000000,12.67,12.675,12.64,12.66,13535,0
+BSL.US,D,20221128,000000,12.6,12.73,12.6,12.65,127255,0
+BSL.US,D,20221129,000000,12.65,12.76,12.62,12.72,102047,0
+BSL.US,D,20221130,000000,12.75,12.94,12.68,12.94,90753,0
+BSL.US,D,20221201,000000,12.89,13.02,12.78,12.78,43273,0
+BSL.US,D,20221202,000000,12.73,12.73,12.63,12.65,44859,0
+BSL.US,D,20221205,000000,12.63,12.665,12.62,12.64,56756,0
+BSL.US,D,20221206,000000,12.66,12.66,12.545,12.56,79263,0
+BSL.US,D,20221207,000000,12.51,12.72,12.4701,12.61,70782,0
+BSL.US,D,20221208,000000,12.58,12.6998,12.43,12.51,95037,0
+BSL.US,D,20221209,000000,12.51,12.57,12.47,12.47,53630,0
+BSL.US,D,20221212,000000,12.49,12.54,12.47,12.51,36054,0
+BSL.US,D,20221213,000000,12.67,12.7,12.6,12.65,84950,0
+BSL.US,D,20221214,000000,12.6,12.7,12.57,12.58,92795,0
+BSL.US,D,20221215,000000,12.55,12.7,12.55,12.66,107238,0
+BSL.US,D,20221216,000000,12.62,12.715,12.62,12.65,115275,0
+BSL.US,D,20221219,000000,12.61,12.655,12.45,12.46,100732,0
+BSL.US,D,20221220,000000,12.4,12.55,12.4,12.47,91890,0
+BSL.US,D,20221221,000000,12.44,12.5087,12.42,12.43,61641,0
+BSL.US,D,20221222,000000,12.41,12.45,12.34,12.41,45977,0
+BSL.US,D,20221223,000000,12.45,12.53,12.41,12.48,44154,0
+BSL.US,D,20221227,000000,12.45,12.5,12.3,12.33,108025,0
+BSL.US,D,20221228,000000,12.3,12.35,12.24,12.25,47729,0
+BSL.US,D,20221229,000000,12.31,12.39,12.2568,12.39,67336,0
+BSL.US,D,20221230,000000,12.43,12.5,12.3703,12.43,117007,0
+BSL.US,D,20230103,000000,12.46,12.61,12.46,12.57,97032,0
+BSL.US,D,20230104,000000,12.57,12.65,12.57,12.61,59311,0
+BSL.US,D,20230105,000000,12.54,12.67,12.54,12.59,75948,0
+BSL.US,D,20230106,000000,12.6,12.79,12.6,12.75,78866,0
+BSL.US,D,20230109,000000,12.72,12.88,12.7101,12.81,54884,0
+BSL.US,D,20230110,000000,12.8,12.92,12.8,12.92,50800,0
+BSL.US,D,20230111,000000,12.92,13.01,12.85,13.01,55996,0
+BSL.US,D,20230112,000000,12.96,13.04,12.92,13.01,53504,0
+BSL.US,D,20230113,000000,12.99,13.1,12.96,13.01,46045,0
+BSL.US,D,20230117,000000,12.99,13.05,12.86,12.87,70319,0
+BSL.US,D,20230118,000000,12.98,13.0325,12.87,12.9,60647,0
+BSL.US,D,20230119,000000,12.88,12.94,12.87,12.9,82110,0
+BSL.US,D,20230120,000000,12.9,12.99,12.9,12.92,45780,0
+BSL.US,D,20230123,000000,12.87,12.94,12.8666,12.9,64417,0
+BSL.US,D,20230124,000000,12.89,13.04,12.89,12.925,59495,0
+BSL.US,D,20230125,000000,12.95,12.955,12.89,12.9,39779,0
+BSL.US,D,20230126,000000,12.92,12.95,12.895,12.9,54569,0
+BSL.US,D,20230127,000000,12.9,13.01,12.9,12.92,44513,0
+BSL.US,D,20230130,000000,12.93,13.05,12.93,12.99,26893,0
+BSL.US,D,20230131,000000,13.11,13.18,13.0757,13.15,53490,0
+BSL.US,D,20230201,000000,13.14,13.2113,13.07,13.162,51191,0
+BSL.US,D,20230202,000000,13.2,13.275,13.14,13.19,27587,0
+BSL.US,D,20230203,000000,13.19,13.24,13.15,13.16,38105,0
+BSL.US,D,20230206,000000,13.18,13.24,13.1,13.13,63557,0
+BSL.US,D,20230207,000000,13.16,13.32,13.16,13.29,43159,0
+BSL.US,D,20230208,000000,13.3,13.36,13.21,13.26,41392,0
+BSL.US,D,20230209,000000,13.3,13.3,13.2,13.21,22241,0
+BSL.US,D,20230210,000000,13.2,13.2843,13.18,13.24,21380,0
+BSL.US,D,20230213,000000,13.27,13.33,13.254,13.3,35049,0
+BSL.US,D,20230214,000000,13.31,13.33,13.25,13.32,59137,0
+BSL.US,D,20230215,000000,13.32,13.35,13.23,13.27,34752,0
+BSL.US,D,20230216,000000,13.28,13.3,13.2264,13.25,21427,0
+BSL.US,D,20230217,000000,13.14,13.1487,13.04,13.08,35441,0
+BSL.US,D,20230221,000000,12.94,13.05,12.9,12.9,26650,0
+BSL.US,D,20230222,000000,12.84,12.96,12.84,12.89,49312,0
+BSL.US,D,20230223,000000,12.92,13,12.89,12.98,25893,0
+BSL.US,D,20230224,000000,12.97,13.08,12.9278,13.07,35657,0
+BSL.US,D,20230227,000000,13.08,13.15,13.0347,13.15,28502,0
+BSL.US,D,20230228,000000,13.23,13.23,13.08,13.08,50695,0
+BSL.US,D,20230301,000000,13.13,13.15,13.03,13.05,27995,0
+BSL.US,D,20230302,000000,13.04,13.09,13.04,13.09,24773,0
+BSL.US,D,20230303,000000,13.08,13.16,13.056,13.12,35065,0
+BSL.US,D,20230306,000000,13.15,13.1829,13.07,13.1,39251,0
+BSL.US,D,20230307,000000,13.12,13.19,13.05,13.08,43878,0
+BSL.US,D,20230308,000000,13.08,13.11,13,13.02,25129,0
+BSL.US,D,20230309,000000,13.06,13.07,12.78,12.78,75312,0
+BSL.US,D,20230310,000000,12.84,12.84,12.56,12.64,106531,0
+BSL.US,D,20230313,000000,12.54,12.55,12.22,12.22,66842,0
+BSL.US,D,20230314,000000,12.59,12.66,12.41,12.5,109817,0
+BSL.US,D,20230315,000000,12.41,12.44,12.31,12.44,65083,0
+BSL.US,D,20230316,000000,12.43,12.57,12.415,12.49,56292,0
+BSL.US,D,20230317,000000,12.42,12.45,12.39,12.39,40011,0
+BSL.US,D,20230320,000000,12.39,12.47,12.37,12.44,36692,0
+BSL.US,D,20230321,000000,12.45,12.67,12.45,12.65,68682,0
+BSL.US,D,20230322,000000,12.68,12.77,12.62,12.69,40371,0
+BSL.US,D,20230323,000000,12.61,12.72,12.56,12.57,49331,0
+BSL.US,D,20230324,000000,12.63,12.65,12.45,12.48,47755,0
+BSL.US,D,20230327,000000,12.56,12.59,12.5127,12.52,36948,0
+BSL.US,D,20230328,000000,12.57,12.59,12.44,12.47,37925,0
+BSL.US,D,20230329,000000,12.53,12.61,12.3501,12.55,31972,0
+BSL.US,D,20230330,000000,12.56,12.71,12.56,12.65,21453,0
+BSL.US,D,20230331,000000,12.66,12.82,12.64,12.675,32890,0
+BSL.US,D,20230403,000000,12.72,12.8,12.64,12.78,19100,0
+BSL.US,D,20230404,000000,12.78,12.78,12.67,12.72,38845,0
+BSL.US,D,20230405,000000,12.75,12.84,12.58,12.71,34518,0
+BSL.US,D,20230406,000000,12.69,12.74,12.63,12.7,15612,0
+BSL.US,D,20230410,000000,12.71,12.74,12.61,12.66,24586,0
+BSL.US,D,20230411,000000,12.73,12.83,12.7,12.78,29966,0
+BSL.US,D,20230412,000000,12.78,12.84,12.69,12.72,24616,0
+BSL.US,D,20230413,000000,12.74,12.84,12.73,12.73,9865,0
+BSL.US,D,20230414,000000,12.7,12.82,12.63,12.68,18811,0
+BSL.US,D,20230417,000000,12.73,12.863,12.67,12.82,49271,0
+BSL.US,D,20230418,000000,12.86,12.86,12.76,12.81,39011,0
+BSL.US,D,20230419,000000,12.75,12.805,12.71,12.75,54279,0
+BSL.US,D,20230420,000000,12.69,12.69,12.61,12.66,23036,0
+BSL.US,D,20230421,000000,12.63,12.6542,12.55,12.6,33581,0
+BSL.US,D,20230424,000000,12.58,12.65,12.54,12.63,33947,0
+BSL.US,D,20230425,000000,12.56,12.57,12.47,12.5,35295,0
+BSL.US,D,20230426,000000,12.43,12.56,12.4013,12.48,36791,0
+BSL.US,D,20230427,000000,12.45,12.58,12.45,12.56,40431,0
+BSL.US,D,20230428,000000,12.63,12.63,12.35,12.58,38699,0
+BSL.US,D,20230501,000000,12.55,12.7384,12.54,12.62,38027,0
+BSL.US,D,20230502,000000,12.58,12.68,12.38,12.48,43597,0
+BSL.US,D,20230503,000000,12.5,12.58,12.45,12.4525,23215,0
+BSL.US,D,20230504,000000,12.47,12.52,12.4114,12.48,18721,0
+BSL.US,D,20230505,000000,12.55,12.67,12.4707,12.54,34702,0
+BSL.US,D,20230508,000000,12.59,12.59,12.48,12.49,17868,0
+BSL.US,D,20230509,000000,12.39,12.57,12.39,12.5,19723,0
+BSL.US,D,20230510,000000,12.63,12.64,12.52,12.56,12765,0
+BSL.US,D,20230511,000000,12.55,12.58,12.48,12.56,25881,0
+BSL.US,D,20230512,000000,12.62,12.62,12.4117,12.5,24286,0
+BSL.US,D,20230515,000000,12.64,12.64,12.42,12.49,39443,0
+BSL.US,D,20230516,000000,12.52,12.54,12.4313,12.5,30269,0
+BSL.US,D,20230517,000000,12.58,12.595,12.4676,12.57,20362,0
+BSL.US,D,20230518,000000,12.58,12.62,12.45,12.51,16750,0
+BSL.US,D,20230519,000000,12.51,12.55,12.4803,12.49,14840,0
+BSL.US,D,20230522,000000,12.45,12.4605,12.38,12.41,11646,0
+BSL.US,D,20230523,000000,12.37,12.52,12.3,12.3,60077,0
+BSL.US,D,20230524,000000,12.35,12.43,12.19,12.23,27441,0
+BSL.US,D,20230525,000000,12.24,12.34,12.19,12.2,37987,0
+BSL.US,D,20230526,000000,12.22,12.33,12.2,12.25,31060,0
+BSL.US,D,20230530,000000,12.27,12.3696,12.22,12.24,51349,0
+BSL.US,D,20230531,000000,12.32,12.36,12.22,12.36,39098,0
+BSL.US,D,20230601,000000,12.32,12.42,12.27,12.33,30256,0
+BSL.US,D,20230602,000000,12.34,12.44,12.31,12.42,29862,0
+BSL.US,D,20230605,000000,12.4,12.41,12.31,12.32,31715,0
+BSL.US,D,20230606,000000,12.33,12.41,12.31,12.38,23842,0
+BSL.US,D,20230607,000000,12.44,12.47,12.4,12.42,23259,0
+BSL.US,D,20230608,000000,12.45,12.45,12.36,12.43,48925,0
+BSL.US,D,20230609,000000,12.39,12.46,12.39,12.45,61479,0
+BSL.US,D,20230612,000000,12.51,12.53,12.35,12.4,116872,0
+BSL.US,D,20230613,000000,12.48,12.48,12.37,12.39,102014,0
+BSL.US,D,20230614,000000,12.37,12.4439,12.26,12.37,171651,0
+BSL.US,D,20230615,000000,12.39,12.4899,12.36,12.44,86386,0
+BSL.US,D,20230616,000000,12.49,12.49,12.32,12.42,115463,0
+BSL.US,D,20230620,000000,12.42,12.48,12.34,12.43,108575,0
+BSL.US,D,20230621,000000,12.46,12.5194,12.41,12.46,68636,0
+BSL.US,D,20230622,000000,12.38,12.5,12.36,12.5,69519,0
+BSL.US,D,20230623,000000,12.5,12.53,12.4745,12.5,51406,0
+BSL.US,D,20230626,000000,12.52,12.62,12.52,12.56,42490,0
+BSL.US,D,20230627,000000,12.61,12.64,12.56,12.64,28716,0
+BSL.US,D,20230628,000000,12.68,12.77,12.62,12.77,36271,0
+BSL.US,D,20230629,000000,12.82,12.82,12.6731,12.78,30970,0
+BSL.US,D,20230630,000000,12.89,12.89,12.75,12.82,49280,0
+BSL.US,D,20230703,000000,12.84,12.89,12.81,12.83,19991,0
+BSL.US,D,20230705,000000,12.83,12.91,12.81,12.84,34010,0
+BSL.US,D,20230706,000000,12.77,12.8609,12.73,12.73,51686,0
+BSL.US,D,20230707,000000,12.8,12.88,12.77,12.8,33793,0
+BSL.US,D,20230710,000000,12.8,12.93,12.8,12.8692,46930,0
+BSL.US,D,20230711,000000,12.87,12.94,12.84,12.94,49879,0
+BSL.US,D,20230712,000000,12.98,13.08,12.9,12.99,65932,0
+BSL.US,D,20230713,000000,13,13.04,12.92,13.04,50280,0
+BSL.US,D,20230714,000000,13.01,13.02,12.93,12.99,51812,0
+BSL.US,D,20230717,000000,12.97,13.1099,12.94,13.07,41531,0
+BSL.US,D,20230718,000000,13.04,13.11,12.96,13.03,57409,0
+BSL.US,D,20230719,000000,12.99,13.07,12.99,13.02,41313,0
+BSL.US,D,20230720,000000,13.05,13.05,12.89,13.02,33251,0
+BSL.US,D,20230721,000000,12.91,12.93,12.77,12.93,32495,0
+BSL.US,D,20230724,000000,12.97,13.02,12.86,12.93,51880,0
+BSL.US,D,20230725,000000,12.91,12.98,12.88,12.94,28632,0
+BSL.US,D,20230726,000000,12.91,12.96,12.8701,12.93,18258,0
+BSL.US,D,20230727,000000,12.92,13.03,12.89,12.95,33556,0
+BSL.US,D,20230728,000000,12.95,13.05,12.93,12.97,29796,0
+BSL.US,D,20230731,000000,13.05,13.1099,13,13.09,52211,0
+BSL.US,D,20230801,000000,13.03,13.095,13.0201,13.07,32484,0
+BSL.US,D,20230802,000000,13.03,13.08,12.98,13.01,19772,0
+BSL.US,D,20230803,000000,12.99,13.0544,12.93,13.02,18047,0
+BSL.US,D,20230804,000000,13.05,13.23,13.031,13.08,26184,0
+BSL.US,D,20230807,000000,13.13,13.28,13.12,13.27,27695,0
+BSL.US,D,20230808,000000,13.24,13.26,13.1418,13.23,13210,0
+BSL.US,D,20230809,000000,13.21,13.2465,13.1,13.1,24085,0
+BSL.US,D,20230810,000000,13.15,13.23,13.15,13.21,12172,0
+BSL.US,D,20230811,000000,13.17,13.2595,13.15,13.21,21358,0
+BSL.US,D,20230814,000000,13.2,13.36,13.155,13.26,49413,0
+BSL.US,D,20230815,000000,13.29,13.299,13.08,13.14,29288,0
+BSL.US,D,20230816,000000,13.11,13.29,13.11,13.16,24114,0
+BSL.US,D,20230817,000000,13.13,13.2228,13.0713,13.13,33547,0
+BSL.US,D,20230818,000000,13.13,13.16,13.09,13.12,14439,0
+BSL.US,D,20230821,000000,13.14,13.26,13.1,13.2,13583,0
+BSL.US,D,20230822,000000,13.2,13.25,13.11,13.18,38705,0
+BSL.US,D,20230823,000000,13.12,13.29,13.06,13.27,37411,0
+BSL.US,D,20230824,000000,13.3,13.3,13.13,13.19,17621,0
+BSL.US,D,20230825,000000,13.15,13.2,13.04,13.06,59106,0
+BSL.US,D,20230828,000000,13.07,13.1393,13.06,13.08,11027,0
+BSL.US,D,20230829,000000,13.03,13.16,13.03,13.13,29565,0
+BSL.US,D,20230830,000000,13.1,13.19,13.08,13.19,26680,0
+BSL.US,D,20230831,000000,13.23,13.24,13.1,13.11,46424,0
+BSL.US,D,20230901,000000,13.11,13.23,13.1,13.16,67431,0
+BSL.US,D,20230905,000000,13.1,13.1878,13.05,13.12,38729,0
+BSL.US,D,20230906,000000,13.09,13.2,13.08,13.12,31501,0
+BSL.US,D,20230907,000000,13.09,13.18,13.09,13.15,36196,0
+BSL.US,D,20230908,000000,13.17,13.2399,13.14,13.16,16402,0
+BSL.US,D,20230911,000000,13.17,13.22,13.14,13.16,40656,0
+BSL.US,D,20230912,000000,13.19,13.23,13.16,13.18,23428,0
+BSL.US,D,20230913,000000,13.23,13.31,13.208,13.23,66154,0
+BSL.US,D,20230914,000000,13.26,13.31,13.205,13.26,33899,0
+BSL.US,D,20230915,000000,13.21,13.26,13.18,13.23,35019,0
+BSL.US,D,20230918,000000,13.21,13.28,13.2,13.26,27343,0
+BSL.US,D,20230919,000000,13.28,13.37,13.28,13.37,22781,0
+BSL.US,D,20230920,000000,13.38,13.53,13.33,13.39,55640,0
+BSL.US,D,20230921,000000,13.22,13.25,13.14,13.18,55340,0
+BSL.US,D,20230922,000000,13.21,13.355,13.19,13.29,32721,0
+BSL.US,D,20230925,000000,13.29,13.33,13.25,13.31,38904,0
+BSL.US,D,20230926,000000,13.27,13.33,13.155,13.17,20611,0
+BSL.US,D,20230927,000000,13.23,13.29,13.12,13.16,25605,0
+BSL.US,D,20230928,000000,13.16,13.23,13.13,13.21,18520,0
+BSL.US,D,20230929,000000,13.34,13.34,13.22,13.25,44765,0
+BSL.US,D,20231002,000000,13.26,13.26,13.05,13.12,27068,0
+BSL.US,D,20231003,000000,13.03,13.08,12.81,12.89,86066,0
+BSL.US,D,20231004,000000,12.89,12.99,12.81,12.99,59589,0
+BSL.US,D,20231005,000000,12.96,13.17,12.93,13,53549,0
+BSL.US,D,20231006,000000,13.01,13.1,12.93,13.1,25823,0
+BSL.US,D,20231009,000000,13.08,13.13,13,13.1,39604,0
+BSL.US,D,20231010,000000,13.16,13.19,13.04,13.14,34257,0
+BSL.US,D,20231011,000000,13.15,13.18,13.03,13.04,35865,0
+BSL.US,D,20231012,000000,13.09,13.1,12.98,13,64276,0
+BSL.US,D,20231013,000000,13.02,13.15,12.97,13,42170,0
+BSL.US,D,20231016,000000,13.02,13.03,12.92,12.93,26196,0
+BSL.US,D,20231017,000000,12.96,13,12.82,12.96,36284,0
+BSL.US,D,20231018,000000,12.98,12.98,12.8,12.85,45991,0
+BSL.US,D,20231019,000000,12.85,12.88,12.75,12.75,44654,0
+BSL.US,D,20231020,000000,12.75,12.78,12.7,12.7,34570,0
+BSL.US,D,20231023,000000,12.59,12.72,12.56,12.66,25167,0
+BSL.US,D,20231024,000000,12.65,13.16,12.5837,12.85,122656,0
+BSL.US,D,20231025,000000,12.82,12.82,12.57,12.64,43866,0
+BSL.US,D,20231026,000000,12.67,12.67,12.51,12.53,56170,0
+BSL.US,D,20231027,000000,12.5,12.6,12.5,12.56,38446,0
+BSL.US,D,20231030,000000,12.64,12.65,12.55,12.65,72453,0
+BSL.US,D,20231031,000000,12.73,12.8,12.6862,12.8,57763,0
+BSL.US,D,20231101,000000,12.87,12.98,12.8693,12.94,34044,0
+BSL.US,D,20231102,000000,13,13.12,13,13,79164,0
+BSL.US,D,20231103,000000,13.12,13.1348,12.99,12.99,45184,0
+BSL.US,D,20231106,000000,13.01,13.01,12.835,12.87,38958,0
+BSL.US,D,20231107,000000,12.91,12.9399,12.9004,12.91,25963,0
+BSL.US,D,20231108,000000,12.9,12.98,12.88,12.91,37753,0
+BSL.US,D,20231109,000000,12.89,12.95,12.8618,12.87,35433,0
+BSL.US,D,20231110,000000,12.86,12.94,12.86,12.91,21920,0
+BSL.US,D,20231113,000000,12.91,13,12.8767,12.99,27920,0
+BSL.US,D,20231114,000000,13.13,13.13,12.9201,13.04,59176,0
+BSL.US,D,20231115,000000,13.06,13.06,12.92,12.96,48365,0
+BSL.US,D,20231116,000000,13,13.02,12.91,12.95,30295,0
+BSL.US,D,20231117,000000,13.07,13.08,12.94,13.04,43606,0
+BSL.US,D,20231120,000000,13.04,13.1,13.015,13.05,22087,0
+BSL.US,D,20231121,000000,12.9,12.99,12.9,12.95,43809,0
+BSL.US,D,20231122,000000,12.96,13.085,12.9107,13,29495,0
+BSL.US,D,20231124,000000,13.04,13.11,13.02,13.06,16655,0
+BSL.US,D,20231127,000000,13.04,13.18,12.98,13.02,46743,0
+BSL.US,D,20231128,000000,13.06,13.08,12.99,13.02,56469,0
+BSL.US,D,20231129,000000,13.02,13.09,12.9,12.93,72724,0
+BSL.US,D,20231130,000000,12.99,13.03,12.88,12.99,42924,0
+BSL.US,D,20231201,000000,13,13.1,12.97,13.1,56760,0
+BSL.US,D,20231204,000000,13.05,13.12,13,13.05,90474,0
+BSL.US,D,20231205,000000,13.05,13.16,13.05,13.16,40253,0
+BSL.US,D,20231206,000000,13.16,13.19,13.08,13.08,18148,0
+BSL.US,D,20231207,000000,13.04,13.33,13.02,13.16,87770,0
+BSL.US,D,20231208,000000,13.11,13.21,13.11,13.11,30042,0
+BSL.US,D,20231211,000000,13.13,13.1899,13.09,13.11,44110,0
+BSL.US,D,20231212,000000,13.11,13.19,13.1,13.16,65840,0
+BSL.US,D,20231213,000000,13.17,13.27,13.145,13.23,62916,0
+BSL.US,D,20231214,000000,13.3,13.4235,13.3,13.39,74411,0
+BSL.US,D,20231215,000000,13.44,13.51,13.38,13.43,108076,0
+BSL.US,D,20231218,000000,13.39,13.5,13.3,13.3,82511,0
+BSL.US,D,20231219,000000,13.36,13.45,13.32,13.38,135513,0
+BSL.US,D,20231220,000000,13.3,13.3334,13.2,13.25,57236,0
+BSL.US,D,20231221,000000,13.3,13.4075,13.26,13.28,47312,0
+BSL.US,D,20231222,000000,13.37,13.4,13.29,13.37,64025,0
+BSL.US,D,20231226,000000,13.38,13.43,13.28,13.335,63362,0
+BSL.US,D,20231227,000000,13.39,13.41,13.26,13.38,103422,0
+BSL.US,D,20231228,000000,13.31,13.3999,13.3,13.34,43658,0
+BSL.US,D,20231229,000000,13.4,13.41,13.33,13.35,58218,0
+BSL.US,D,20240102,000000,13.3,13.43,13.3,13.36,43243,0
+BSL.US,D,20240103,000000,13.39,13.39,13.28,13.29,37626,0
+BSL.US,D,20240104,000000,13.36,13.365,13.27,13.3,36316,0
+BSL.US,D,20240105,000000,13.42,13.42,13.26,13.3,89075,0
+BSL.US,D,20240108,000000,13.37,13.4,13.34,13.39,71471,0
+BSL.US,D,20240109,000000,13.4,13.42,13.3401,13.38,63595,0
+BSL.US,D,20240110,000000,13.36,13.3999,13.31,13.39,57446,0
+BSL.US,D,20240111,000000,13.36,13.41,13.31,13.39,56851,0
+BSL.US,D,20240112,000000,13.37,13.39,13.29,13.36,63784,0
+BSL.US,D,20240116,000000,13.39,13.48,13.39,13.46,40059,0
+BSL.US,D,20240117,000000,13.48,13.5,13.36,13.39,48070,0
+BSL.US,D,20240118,000000,13.43,13.49,13.345,13.42,45489,0
+BSL.US,D,20240119,000000,13.48,13.5,13.36,13.39,23606,0
+BSL.US,D,20240122,000000,13.49,13.51,13.33,13.4,66460,0
+BSL.US,D,20240123,000000,13.44,13.4448,13.37,13.41,29676,0
+BSL.US,D,20240124,000000,13.52,13.53,13.39,13.42,78798,0
+BSL.US,D,20240125,000000,13.43,13.49,13.41,13.45,38078,0
+BSL.US,D,20240126,000000,13.5,13.5,13.4,13.45,31171,0
+BSL.US,D,20240129,000000,13.49,13.52,13.45,13.48,43491,0
+BSL.US,D,20240130,000000,13.49,13.57,13.49,13.52,53404,0
+BSL.US,D,20240131,000000,13.61,13.62,13.5,13.53,44475,0
+BSL.US,D,20240201,000000,13.59,13.6,13.52,13.57,91248,0
+BSL.US,D,20240202,000000,13.59,13.6,13.5,13.56,58280,0
+BSL.US,D,20240205,000000,13.6,13.6,13.5133,13.57,74092,0
+BSL.US,D,20240206,000000,13.62,13.668,13.5599,13.62,60642,0
+BSL.US,D,20240207,000000,13.67,13.67,13.599,13.63,47091,0
+BSL.US,D,20240208,000000,13.65,13.66,13.54,13.58,49143,0
+BSL.US,D,20240209,000000,13.58,13.5871,13.53,13.58,47612,0
+BSL.US,D,20240212,000000,13.6,13.73,13.59,13.72,345824,0
+BSL.US,D,20240213,000000,13.7,13.76,13.61,13.72,172998,0
+BSL.US,D,20240214,000000,13.78,13.9,13.78,13.9,130778,0
+BSL.US,D,20240215,000000,13.93,13.99,13.88,13.92,159972,0
+BSL.US,D,20240216,000000,13.91,14,13.83,13.93,197011,0
+BSL.US,D,20240220,000000,13.88,13.96,13.86,13.96,101237,0
+BSL.US,D,20240221,000000,13.88,13.99,13.875,13.99,68563,0
+BSL.US,D,20240222,000000,14.04,14.04,13.99,14.03,63127,0
+BSL.US,D,20240223,000000,14.12,14.16,14.0007,14.04,68323,0
+BSL.US,D,20240226,000000,14.04,14.075,13.95,13.96,130353,0
+BSL.US,D,20240227,000000,14.02,14.07,13.98,14.02,79178,0
+BSL.US,D,20240228,000000,14.02,14.07,14.001,14.07,45431,0
+BSL.US,D,20240229,000000,14.15,14.24,14.11,14.21,80667,0
+BSL.US,D,20240301,000000,14.25,14.3,14.235,14.26,120249,0
+BSL.US,D,20240304,000000,14.37,14.37,14.14,14.17,121650,0
+BSL.US,D,20240305,000000,14.19,14.2,14.12,14.14,31696,0
+BSL.US,D,20240306,000000,14.2,14.23,14.17,14.21,62879,0
+BSL.US,D,20240307,000000,14.22,14.31,14.22,14.27,68903,0
+BSL.US,D,20240308,000000,14.23,14.26,14.18,14.26,62102,0
+BSL.US,D,20240311,000000,14.24,14.31,14.2238,14.3,36307,0
+BSL.US,D,20240312,000000,14.27,14.39,14.27,14.38,35460,0
+BSL.US,D,20240313,000000,14.38,14.52,14.38,14.5,57775,0
+BSL.US,D,20240314,000000,14.5,14.56,14.25,14.251,104711,0
+BSL.US,D,20240315,000000,14.37,14.42,14.3,14.41,72518,0
+BSL.US,D,20240318,000000,14.43,14.4798,14.37,14.4,27500,0
+BSL.US,D,20240319,000000,14.4,14.5,14.4,14.5,58487,0
+BSL.US,D,20240320,000000,14.37,14.4392,14.3607,14.42,53235,0
+BSL.US,D,20240321,000000,14.37,14.51,14.37,14.4,35713,0
+BSL.US,D,20240322,000000,14.43,14.43,14.28,14.29,31778,0
+BSL.US,D,20240325,000000,14.29,14.33,14.25,14.25,28427,0
+BSL.US,D,20240326,000000,14.3,14.33,14.25,14.25,70760,0
+BSL.US,D,20240327,000000,14.35,14.35,14.27,14.29,59716,0
+BSL.US,D,20240328,000000,14.32,14.35,14.285,14.33,50740,0
+BSL.US,D,20240401,000000,14.35,14.4,14.32,14.33,58876,0
+BSL.US,D,20240402,000000,14.32,14.32,14.23,14.25,51454,0
+BSL.US,D,20240403,000000,14.22,14.26,14.13,14.15,105722,0
+BSL.US,D,20240404,000000,14.18,14.25,14.1,14.11,51142,0
+BSL.US,D,20240405,000000,14.14,14.148,14.1,14.13,46503,0
+BSL.US,D,20240408,000000,14.11,14.2,14.11,14.18,58496,0
+BSL.US,D,20240409,000000,14.16,14.21,14.13,14.13,58003,0
+BSL.US,D,20240410,000000,14.15,14.21,14.09,14.178,82227,0
+BSL.US,D,20240411,000000,14.17,14.19,14.16,14.16,17560,0
+BSL.US,D,20240412,000000,14.16,14.2,14.08,14.09,59194,0
+BSL.US,D,20240415,000000,14.09,14.21,14.06,14.16,152032,0
+BSL.US,D,20240416,000000,14.14,14.18,14.09,14.17,34401,0
+BSL.US,D,20240417,000000,14.15,14.23,14.15,14.226,30028,0
+BSL.US,D,20240418,000000,14.25,14.33,14.18,14.28,63583,0
+BSL.US,D,20240419,000000,14.25,14.288,14.23,14.288,54722,0
+BSL.US,D,20240422,000000,14.24,14.29,14.22,14.29,32583,0
+BSL.US,D,20240423,000000,14.3013,14.35,14.3013,14.33,38518,0
+BSL.US,D,20240424,000000,14.35,14.36,14.15,14.294,54383,0
+BSL.US,D,20240425,000000,14.26,14.26,14.09,14.13,58674,0
+BSL.US,D,20240426,000000,14.12,14.165,14.08,14.1092,71935,0
+BSL.US,D,20240429,000000,14.11,14.15,14,14.14,68431,0
+BSL.US,D,20240430,000000,14.18,14.18,14,14.106,87294,0
+BSL.US,D,20240501,000000,14.09,14.19,14.02,14.11,143588,0
+BSL.US,D,20240502,000000,14.08,14.1256,13.99,14.1,68938,0
+BSL.US,D,20240503,000000,14.11,14.17,14.04,14.17,51013,0
+BSL.US,D,20240506,000000,14.23,14.23,14.09,14.14,40327,0
+BSL.US,D,20240507,000000,14.12,14.28,14.12,14.2,35886,0
+BSL.US,D,20240508,000000,14.25,14.31,14.2349,14.27,44692,0
+BSL.US,D,20240509,000000,14.29,14.31,14.21,14.22,36295,0
+BSL.US,D,20240510,000000,14.25,14.27,14.2301,14.26,20628,0
+BSL.US,D,20240513,000000,14.23,14.28,14.23,14.26,12090,0
+BSL.US,D,20240514,000000,14.28,14.37,14.1991,14.345,34679,0
+BSL.US,D,20240515,000000,14.45,14.45,14.3299,14.4,32775,0
+BSL.US,D,20240516,000000,14.47,14.47,14.35,14.37,23898,0
+BSL.US,D,20240517,000000,14.43,14.43,14.35,14.39,28550,0
+BSL.US,D,20240520,000000,14.37,14.3803,14.2998,14.3199,49499,0
+BSL.US,D,20240521,000000,14.36,14.36,14.32,14.34,20601,0
+BSL.US,D,20240522,000000,14.26,14.3,14.15,14.18,44116,0
+BSL.US,D,20240523,000000,14.18,14.18,14.07,14.13,46780,0
+BSL.US,D,20240524,000000,14.1,14.23,14.05,14.11,86847,0
+BSL.US,D,20240528,000000,14.11,14.146,13.99,14.01,33336,0
+BSL.US,D,20240529,000000,14.01,14.0499,13.88,13.93,47853,0
+BSL.US,D,20240530,000000,13.98,14.04,13.91,13.95,36817,0
+BSL.US,D,20240531,000000,14.04,14.12,13.97,14.11,49111,0
+BSL.US,D,20240603,000000,14.07,14.14,13.96,13.99,59738,0
+BSL.US,D,20240604,000000,13.98,14.05,13.92,13.99,31497,0
+BSL.US,D,20240605,000000,13.98,14.03,13.92,14.03,51202,0
+BSL.US,D,20240606,000000,13.99,14.1,13.98,14.06,34028,0
+BSL.US,D,20240607,000000,14.04,14.33,14.01,14.15,79578,0
+BSL.US,D,20240610,000000,14.18,14.18,14.06,14.085,41184,0
+BSL.US,D,20240611,000000,14.07,14.1772,14.05,14.1772,33757,0
+BSL.US,D,20240612,000000,14.22,14.2983,14.14,14.16,34052,0
+BSL.US,D,20240613,000000,14.21,14.235,14.1101,14.13,36953,0
+BSL.US,D,20240614,000000,14.11,14.11,14.05,14.05,26666,0
+BSL.US,D,20240617,000000,14.02,14.1722,13.9993,13.9993,71123,0
+BSL.US,D,20240618,000000,14.02,14.0414,13.9609,14,45012,0
+BSL.US,D,20240620,000000,13.98,14.0633,13.91,13.93,41931,0
+BSL.US,D,20240621,000000,13.83,13.89,13.81,13.86,23306,0
+BSL.US,D,20240624,000000,13.82,13.8936,13.7471,13.75,83328,0
+BSL.US,D,20240625,000000,13.77,13.89,13.77,13.85,70710,0
+BSL.US,D,20240626,000000,13.9,13.95,13.81,13.95,47988,0
+BSL.US,D,20240627,000000,13.9,14,13.9,14,41869,0
+BSL.US,D,20240628,000000,14.12,14.18,14.01,14.01,59980,0
+BSL.US,D,20240701,000000,14.08,14.14,14.06,14.14,45840,0
+BSL.US,D,20240702,000000,14.12,14.2,14.1057,14.2,53723,0
+BSL.US,D,20240703,000000,14.2,14.2299,14.1862,14.21,4584,0
+BSL.US,D,20240705,000000,14.19,14.2386,14.11,14.1418,12954,0
+BSL.US,D,20240708,000000,14.26,14.26,14.2,14.25,54702,0
+BSL.US,D,20240709,000000,14.3,14.35,14.23,14.32,47175,0
+BSL.US,D,20240710,000000,14.4,14.4,14.21,14.28,55480,0
+BSL.US,D,20240711,000000,14.3,14.3,14.205,14.24,35721,0
+BSL.US,D,20240712,000000,14.23,14.2919,14.18,14.2301,26096,0
+BSL.US,D,20240715,000000,14.22,14.29,14.1,14.22,38014,0
+BSL.US,D,20240716,000000,14.2,14.31,14.1,14.11,52813,0
+BSL.US,D,20240717,000000,14.14,14.22,14.07,14.1,33620,0
+BSL.US,D,20240718,000000,14.11,14.17,14.05,14.09,18726,0
+BSL.US,D,20240719,000000,14.05,14.115,13.96,13.98,38814,0
+BSL.US,D,20240722,000000,13.98,14.08,13.89,14.05,20504,0
+BSL.US,D,20240723,000000,13.99,14.06,13.97,14.02,115813,0
+BSL.US,D,20240724,000000,13.91,13.97,13.85,13.95,55090,0
+BSL.US,D,20240725,000000,13.95,14.01,13.92,14.01,56408,0
+BSL.US,D,20240726,000000,14.06,14.1,13.9721,14.04,33304,0
+BSL.US,D,20240729,000000,14.09,14.3,13.98,14.23,103619,0
+BSL.US,D,20240730,000000,14.23,14.4,14.23,14.27,54452,0
+BSL.US,D,20240731,000000,14.39,14.39,14.29,14.29,54710,0
+BSL.US,D,20240801,000000,14.36,14.45,14.31,14.32,52884,0
+BSL.US,D,20240802,000000,14.25,14.36,14.05,14.14,77971,0
+BSL.US,D,20240805,000000,13.92,13.99,13.795,13.84,70452,0
+BSL.US,D,20240806,000000,13.84,13.91,13.76,13.82,85474,0
+BSL.US,D,20240807,000000,13.89,14.03,13.86,13.89,31027,0
+BSL.US,D,20240808,000000,13.92,14.04,13.9,13.98,45601,0
+BSL.US,D,20240809,000000,13.94,14.15,13.94,14.08,39566,0
+BSL.US,D,20240812,000000,14.16,14.1899,13.99,14.08,41759,0
+BSL.US,D,20240813,000000,14.09,14.18,14.04,14.1,16764,0
+BSL.US,D,20240814,000000,14.07,14.1699,14.03,14.1,23990,0
+BSL.US,D,20240815,000000,14.1,14.22,14.1,14.16,18942,0
+BSL.US,D,20240816,000000,14.16,14.26,14.16,14.24,37871,0
+BSL.US,D,20240819,000000,14.23,14.38,14.194,14.27,36106,0
+BSL.US,D,20240820,000000,14.27,14.375,14.21,14.27,17114,0
+BSL.US,D,20240821,000000,14.21,14.4,14.21,14.32,33083,0
+BSL.US,D,20240822,000000,14.37,14.4699,14.3333,14.38,24529,0
+BSL.US,D,20240823,000000,14.27,14.34,14.27,14.32,13872,0
+BSL.US,D,20240826,000000,14.41,14.47,14.3101,14.3301,85085,0
+BSL.US,D,20240827,000000,14.39,14.42,14.29,14.32,40770,0
+BSL.US,D,20240828,000000,14.37,14.37,14.11,14.17,70505,0
+BSL.US,D,20240829,000000,14.17,14.32,14.12,14.29,56793,0
+BSL.US,D,20240830,000000,14.3,14.42,14.28,14.28,55830,0
+BSL.US,D,20240903,000000,14.26,14.39,14.25,14.34,30323,0
+BSL.US,D,20240904,000000,14.28,14.43,14.22,14.26,30900,0
+BSL.US,D,20240905,000000,14.23,14.32,14.1901,14.23,54891,0
+BSL.US,D,20240906,000000,14.22,14.28,14.17,14.2,45577,0
+BSL.US,D,20240909,000000,14.21,14.3,14.21,14.28,35044,0
+BSL.US,D,20240910,000000,14.31,14.35,14.24,14.28,22227,0
+BSL.US,D,20240911,000000,14.28,14.3319,14.2,14.29,50857,0
+BSL.US,D,20240912,000000,14.35,14.38,14.25,14.25,31428,0
+BSL.US,D,20240913,000000,14.3,14.34,14.19,14.21,79591,0
+BSL.US,D,20240916,000000,14.21,14.309,14.17,14.18,51977,0
+BSL.US,D,20240917,000000,14.21,14.32,14.17,14.23,72694,0
+BSL.US,D,20240918,000000,14.27,14.29,14.17,14.26,39615,0
+BSL.US,D,20240919,000000,14.32,14.3599,14.2227,14.31,37991,0
+BSL.US,D,20240920,000000,14.31,14.459,14.31,14.39,48054,0
+BSL.US,D,20240923,000000,14.29,14.365,14.09,14.13,107645,0
+BSL.US,D,20240924,000000,14.17,14.18,14.02,14.11,62184,0
+BSL.US,D,20240925,000000,14.15,14.18,14.03,14.12,52229,0
+BSL.US,D,20240926,000000,14.12,14.16,14.03,14.04,56647,0
+BSL.US,D,20240927,000000,14.05,14.16,14,14.11,65251,0
+BSL.US,D,20240930,000000,14.1,14.13,14.04,14.12,82124,0
+BSL.US,D,20241001,000000,14.16,14.16,14,14.04,98291,0
+BSL.US,D,20241002,000000,14.06,14.08,13.96,14.06,45647,0
+BSL.US,D,20241003,000000,14.01,14.1,13.96,14.08,66767,0
+BSL.US,D,20241004,000000,14.17,14.186,14.1,14.17,56695,0
+BSL.US,D,20241007,000000,14.23,14.33,14.1001,14.16,103189,0
+BSL.US,D,20241008,000000,14.19,14.24,14.1404,14.19,89224,0
+BSL.US,D,20241009,000000,14.19,14.2395,14.16,14.17,51064,0
+BSL.US,D,20241010,000000,14.21,14.24,14.18,14.19,44360,0
+BSL.US,D,20241011,000000,14.2,14.2299,14.15,14.16,53810,0
+BSL.US,D,20241014,000000,14.18,14.24,14.17,14.19,29523,0
+BSL.US,D,20241015,000000,14.26,14.27,14.19,14.25,92366,0
+BSL.US,D,20241016,000000,14.25,14.27,14.16,14.203,56036,0
+BSL.US,D,20241017,000000,14.27,14.27,14.15,14.23,26888,0
+BSL.US,D,20241018,000000,14.24,14.27,14.13,14.21,60859,0
+BSL.US,D,20241021,000000,14.21,14.24,14.15,14.21,41542,0
+BSL.US,D,20241022,000000,14.17,14.3,14.17,14.277,61011,0
+BSL.US,D,20241023,000000,14.28,14.29,14.19,14.21,50918,0
+BSL.US,D,20241024,000000,14.18,14.18,14.04,14.053,41522,0
+BSL.US,D,20241025,000000,14.12,14.15,14.01,14.08,62723,0
+BSL.US,D,20241028,000000,14.17,14.17,14.05,14.08,53797,0
+BSL.US,D,20241029,000000,14.07,14.1296,14.05,14.09,39803,0
+BSL.US,D,20241030,000000,14.14,14.16,14.09,14.15,47137,0
+BSL.US,D,20241031,000000,14.17,14.23,14.15,14.18,68941,0
+BSL.US,D,20241101,000000,14.18,14.24,14.18,14.18,40821,0
+BSL.US,D,20241104,000000,14.18,14.2325,14.1091,14.18,57633,0
+BSL.US,D,20241105,000000,14.22,14.2369,14.11,14.17,27259,0
+BSL.US,D,20241106,000000,14.3,14.3,14.1583,14.18,28098,0
+BSL.US,D,20241107,000000,14.19,14.355,14.18,14.33,80696,0
+BSL.US,D,20241108,000000,14.33,14.44,14.315,14.42,79648,0
+BSL.US,D,20241111,000000,14.42,14.43,14.35,14.41,57406,0
+BSL.US,D,20241112,000000,14.43,14.43,14.27,14.28,45686,0
+BSL.US,D,20241113,000000,14.34,14.36,14.18,14.19,89144,0
+BSL.US,D,20241114,000000,14.2123,14.27,14.14,14.15,40773,0
+BSL.US,D,20241115,000000,14.22,14.38,14.1501,14.36,66120,0
+BSL.US,D,20241118,000000,14.3669,14.52,14.3669,14.49,82637,0
+BSL.US,D,20241119,000000,14.47,14.59,14.3759,14.59,76681,0
+BSL.US,D,20241120,000000,14.55,14.6,14.4901,14.55,68631,0
+BSL.US,D,20241121,000000,14.48,14.525,14.4101,14.42,43527,0
+BSL.US,D,20241122,000000,14.43,14.58,14.42,14.58,34051,0
+BSL.US,D,20241125,000000,14.58,14.6,14.42,14.4698,73257,0
+BSL.US,D,20241126,000000,14.5093,14.51,14.4549,14.47,24861,0
+BSL.US,D,20241127,000000,14.47,14.63,14.45,14.61,64747,0
+BSL.US,D,20241129,000000,14.5965,14.7,14.5965,14.65,43457,0
+BSL.US,D,20241202,000000,14.625,14.76,14.62,14.76,64117,0
+BSL.US,D,20241203,000000,14.8,14.8355,14.73,14.73,59060,0
+BSL.US,D,20241204,000000,14.74,14.839,14.63,14.66,48577,0
+BSL.US,D,20241205,000000,14.66,14.69,14.6,14.615,30001,0
+BSL.US,D,20241206,000000,14.6251,14.69,14.6,14.62,103647,0
+BSL.US,D,20241209,000000,14.59,14.62,14.53,14.62,80653,0
+BSL.US,D,20241210,000000,14.61,14.67,14.56,14.56,48728,0
+BSL.US,D,20241211,000000,14.51,14.6388,14.51,14.6,31310,0
+BSL.US,D,20241212,000000,14.54,14.61,14.51,14.53,54601,0
+BSL.US,D,20241213,000000,14.58,14.62,14.56,14.6,44832,0
+BSL.US,D,20241216,000000,14.605,14.65,14.5,14.525,54433,0
+BSL.US,D,20241217,000000,14.48,14.5,14.41,14.43,65411,0
+BSL.US,D,20241218,000000,14.46,14.54,14.265,14.265,85371,0
+BSL.US,D,20241219,000000,14.355,14.36,14.25,14.25,79089,0
+BSL.US,D,20241220,000000,14.31,14.56,14.3,14.51,69452,0
+BSL.US,D,20241223,000000,14.465,14.585,14.36,14.54,56310,0
+BSL.US,D,20241224,000000,14.54,14.55,14.5072,14.55,12428,0
+BSL.US,D,20241226,000000,14.61,14.67,14.53,14.6,37597,0
+BSL.US,D,20241227,000000,14.6408,14.6408,14.4159,14.46,24474,0
+BSL.US,D,20241230,000000,14.54,14.55,14.4001,14.51,37411,0
+BSL.US,D,20241231,000000,14.5376,14.55,14.28,14.34,62870,0
+BSL.US,D,20250102,000000,14.43,14.46,14.31,14.4,34036,0
+BSL.US,D,20250103,000000,14.45,14.53,14.28,14.36,74336,0
+BSL.US,D,20250106,000000,14.41,14.45,14.35,14.35,35804,0
+BSL.US,D,20250107,000000,14.39,14.42,14.3,14.31,40226,0
+BSL.US,D,20250108,000000,14.31,14.32,14.25,14.3,160414,0
+BSL.US,D,20250110,000000,14.2601,14.29,14.17,14.26,76437,0
+BSL.US,D,20250113,000000,14.21,14.43,14.2,14.33,70606,0
+BSL.US,D,20250114,000000,14.38,14.41,14.28,14.29,38339,0
+BSL.US,D,20250115,000000,14.35,14.35,14.28,14.28,90219,0
+BSL.US,D,20250116,000000,14.285,14.3252,14.25,14.25,33379,0
+BSL.US,D,20250117,000000,14.2982,14.3117,14.23,14.26,29531,0
+BSL.US,D,20250121,000000,14.47,14.55,14.26,14.31,73853,0
+BSL.US,D,20250122,000000,14.3801,14.44,14.2821,14.37,74410,0
+BSL.US,D,20250123,000000,14.35,14.4,14.32,14.36,30871,0
+BSL.US,D,20250124,000000,14.38,14.38,14.31,14.34,28737,0
+BSL.US,D,20250127,000000,14.2848,14.42,14.2,14.25,35751,0
+BSL.US,D,20250128,000000,14.2923,14.3,14.25,14.3,15843,0
+BSL.US,D,20250129,000000,14.285,14.4,14.25,14.28,38359,0
+BSL.US,D,20250130,000000,14.41,14.54,14.3493,14.53,42287,0
+BSL.US,D,20250131,000000,14.55,14.65,14.46,14.6,51043,0
+BSL.US,D,20250203,000000,14.57,14.64,14.54,14.63,38263,0
+BSL.US,D,20250204,000000,14.62,14.68,14.59,14.64,27015,0
+BSL.US,D,20250205,000000,14.65,14.68,14.6,14.62,33444,0
+BSL.US,D,20250206,000000,14.63,14.67,14.54,14.57,43053,0
+BSL.US,D,20250207,000000,14.59,14.59,14.5,14.567,18005,0
+BSL.US,D,20250210,000000,14.6,14.6144,14.5,14.53,23975,0
+BSL.US,D,20250211,000000,14.555,14.58,14.555,14.57,34625,0
+BSL.US,D,20250212,000000,14.6,14.61,14.5102,14.55,36696,0
+BSL.US,D,20250213,000000,14.58,14.62,14.41,14.45,62399,0
+BSL.US,D,20250214,000000,14.4762,14.54,14.41,14.44,40298,0
+BSL.US,D,20250218,000000,14.465,14.48,14.39,14.41,65498,0
+BSL.US,D,20250219,000000,14.41,14.43,14.33,14.375,89370,0
+BSL.US,D,20250220,000000,14.409,14.42,14.34,14.36,23417,0
+BSL.US,D,20250221,000000,14.3,14.38,14.15,14.18,156332,0
+BSL.US,D,20250224,000000,14.2,14.23,14.09,14.18,79293,0
+BSL.US,D,20250225,000000,14.2,14.24,14.1,14.15,96931,0
+BSL.US,D,20250226,000000,14.12,14.18,14.05,14.055,74072,0
+BSL.US,D,20250227,000000,14.16,14.16,14.01,14.03,143317,0
+BSL.US,D,20250228,000000,14.0657,14.13,14.01,14.13,163471,0
+BSL.US,D,20250303,000000,14.19,14.19,14.07,14.14,54688,0
+BSL.US,D,20250304,000000,14.0601,14.13,14.03,14.13,130753,0
+BSL.US,D,20250305,000000,14.095,14.16,14.08,14.13,70997,0
+BSL.US,D,20250306,000000,14.11,14.15,14.0501,14.1,52422,0
+BSL.US,D,20250307,000000,14.14,14.1619,14.1,14.15,26238,0
+BSL.US,D,20250310,000000,14.1044,14.14,14.07,14.1,62401,0
+BSL.US,D,20250311,000000,14.12,14.12,14.03,14.1,75847,0
+BSL.US,D,20250312,000000,14.14,14.17,14.05,14.1,39568,0
+BSL.US,D,20250313,000000,14.1546,14.1546,14.0707,14.1,22349,0
+BSL.US,D,20250314,000000,14.125,14.2,14.1001,14.13,22011,0
+BSL.US,D,20250317,000000,14.17,14.18,14.07,14.15,45307,0
+BSL.US,D,20250318,000000,14.12,14.14,14.08,14.1,55008,0
+BSL.US,D,20250319,000000,14.09,14.13,14.09,14.1,27893,0
+BSL.US,D,20250320,000000,14.13,14.1355,14.09,14.1,22183,0
+BSL.US,D,20250321,000000,14.1,14.14,14.085,14.11,79752,0
+BSL.US,D,20250324,000000,14.09,14.13,14.03,14.1,72031,0
+BSL.US,D,20250325,000000,14.1453,14.23,14.11,14.15,26294,0
+BSL.US,D,20250326,000000,14.12,14.16,14.09,14.15,17799,0
+BSL.US,D,20250327,000000,14.1151,14.16,14.07,14.16,26249,0
+BSL.US,D,20250328,000000,14.15,14.24,14.1,14.21,41043,0
+BSL.US,D,20250331,000000,14.215,14.27,14.11,14.13,62954,0
+BSL.US,D,20250401,000000,14.15,14.1654,14.05,14.11,27255,0
+BSL.US,D,20250402,000000,14.085,14.14,14.0399,14.12,56230,0
+BSL.US,D,20250403,000000,14.1,14.11,14,14.05,96014,0
+BSL.US,D,20250404,000000,13.88,14.09,13.51,13.98,377728,0
+BSL.US,D,20250407,000000,13.83,14,13.51,13.75,89791,0
+BSL.US,D,20250408,000000,13.9,13.9941,13.675,13.7,21933,0
+BSL.US,D,20250409,000000,13.695,14.24,13.47,14.19,90590,0
+BSL.US,D,20250410,000000,14.12,14.15,13.69,13.81,34595,0
+BSL.US,D,20250411,000000,13.65,13.9,13.614,13.75,39240,0
+BSL.US,D,20250414,000000,13.81,13.94,13.76,13.78,24592,0
+BSL.US,D,20250415,000000,13.855,14.09,13.79,13.92,36446,0
+BSL.US,D,20250416,000000,14.0343,14.0343,13.73,13.7607,12660,0
+BSL.US,D,20250417,000000,13.855,13.94,13.8,13.88,45378,0
+BSL.US,D,20250421,000000,13.8948,13.8955,13.72,13.81,43825,0
+BSL.US,D,20250422,000000,13.93,13.96,13.78,13.85,30282,0
+BSL.US,D,20250423,000000,13.94,14.04,13.8,14.01,34116,0
+BSL.US,D,20250424,000000,14,14.14,13.89,13.93,26232,0
+BSL.US,D,20250425,000000,14.04,14.05,13.9506,14.02,21093,0
+BSL.US,D,20250428,000000,14.05,14.11,13.9806,14.06,19074,0
+BSL.US,D,20250429,000000,14.01,14.11,13.97,14.07,32343,0
+BSL.US,D,20250430,000000,14.0612,14.13,14.0201,14.1,29354,0
+BSL.US,D,20250501,000000,14.12,14.14,14.09,14.09,14354,0
+BSL.US,D,20250502,000000,14.14,14.1497,14.09,14.11,29438,0
+BSL.US,D,20250505,000000,14.14,14.2,14.03,14.15,34165,0
+BSL.US,D,20250506,000000,14.18,14.18,14.03,14.1,54699,0
+BSL.US,D,20250507,000000,14.1,14.17,14.06,14.11,11923,0
+BSL.US,D,20250508,000000,14.1,14.24,14.06,14.13,49019,0
+BSL.US,D,20250509,000000,14.18,14.23,14.1,14.13,13779,0
+BSL.US,D,20250512,000000,14.238,14.238,14.15,14.15,30643,0
+BSL.US,D,20250513,000000,14.19,14.24,14.15,14.16,41651,0
+BSL.US,D,20250514,000000,14.17,14.25,14.14,14.19,29782,0
+BSL.US,D,20250515,000000,14.17,14.27,14.17,14.26,37343,0
+BSL.US,D,20250516,000000,14.26,14.3,14.22,14.25,32327,0
+BSL.US,D,20250519,000000,14.19,14.25,14.18,14.19,26430,0
+BSL.US,D,20250520,000000,14.21,14.23,14.14,14.18,44378,0
+BSL.US,D,20250521,000000,14.148,14.21,14.1,14.13,17907,0
+BSL.US,D,20250522,000000,14.01,14.11,14.0055,14.07,23579,0
+BSL.US,D,20250523,000000,14.0498,14.2,14.01,14.085,15533,0
+BSL.US,D,20250527,000000,14.1699,14.1699,14.05,14.05,50292,0
+BSL.US,D,20250528,000000,14.09,14.11,14.055,14.07,45474,0
+BSL.US,D,20250529,000000,14.0963,14.1449,14.06,14.12,21706,0
+BSL.US,D,20250530,000000,14.1342,14.19,14.09,14.09,57632,0
+BSL.US,D,20250602,000000,14.119,14.2286,14.0829,14.15,23909,0
+BSL.US,D,20250603,000000,14.15,14.23,14.13,14.18,31742,0
+BSL.US,D,20250604,000000,14.19,14.1948,14.11,14.145,14266,0
+BSL.US,D,20250605,000000,14.111,14.25,14.111,14.2,25940,0
+BSL.US,D,20250606,000000,14.1646,14.23,14.14,14.14,22480,0
+BSL.US,D,20250609,000000,14.19,14.2261,14.12,14.15,36769,0
+BSL.US,D,20250610,000000,14.155,14.17,14.078,14.12,44177,0
+BSL.US,D,20250611,000000,14.12,14.18,14.11,14.16,17055,0
+BSL.US,D,20250612,000000,14.13,14.23,14.12,14.21,21641,0
+BSL.US,D,20250613,000000,14.1896,14.25,14.13,14.19,32300,0
+BSL.US,D,20250616,000000,14.2327,14.24,14.168,14.2,9763,0
+BSL.US,D,20250617,000000,14.15,14.23,14.15,14.175,10056,0
+BSL.US,D,20250618,000000,14.16,14.18,14.14,14.1638,20938,0
+BSL.US,D,20250620,000000,14.18,14.2,14.1301,14.18,13851,0
+BSL.US,D,20250623,000000,14.105,14.12,14.05,14.08,23886,0
+BSL.US,D,20250624,000000,14.04,14.19,14.04,14.127,24891,0
+BSL.US,D,20250625,000000,14.15,14.26,14.11,14.24,25684,0
+BSL.US,D,20250626,000000,14.235,14.28,14.16,14.2416,18693,0
+BSL.US,D,20250627,000000,14.23,14.2775,14.15,14.23,32866,0
+BSL.US,D,20250630,000000,14.23,14.3,14.22,14.3,42839,0
+BSL.US,D,20250701,000000,14.28,14.32,14.16,14.31,26176,0
+BSL.US,D,20250702,000000,14.245,14.3395,14.2,14.28,51625,0
+BSL.US,D,20250703,000000,14.29,14.33,14.25,14.29,42527,0
+BSL.US,D,20250707,000000,14.29,14.3,14.18,14.275,50366,0
+BSL.US,D,20250708,000000,14.285,14.35,14.256,14.325,20028,0
+BSL.US,D,20250709,000000,14.33,14.33,14.26,14.26,28731,0
+BSL.US,D,20250710,000000,14.3015,14.31,14.17,14.27,38713,0
+BSL.US,D,20250711,000000,14.215,14.27,14.15,14.2,77861,0
+BSL.US,D,20250714,000000,14.2101,14.27,14.2,14.27,17673,0
+BSL.US,D,20250715,000000,14.24,14.3,14.23,14.26,18961,0
+BSL.US,D,20250716,000000,14.2383,14.31,14.2383,14.31,25095,0
+BSL.US,D,20250717,000000,14.3,14.35,14.26,14.32,41174,0
+BSL.US,D,20250718,000000,14.2824,14.34,14.2593,14.28,25303,0
+BSL.US,D,20250721,000000,14.3,14.33,14.261,14.305,37478,0
+BSL.US,D,20250722,000000,14.3,14.33,14.2603,14.32,41725,0
+BSL.US,D,20250723,000000,14.29,14.3099,14.22,14.28,24276,0
+BSL.US,D,20250724,000000,14.21,14.215,14.1,14.12,44303,0
+BSL.US,D,20250725,000000,14.125,14.21,14.07,14.2,43403,0
+BSL.US,D,20250728,000000,14.16,14.29,14.1393,14.19,47233,0
+BSL.US,D,20250729,000000,14.2,14.25,14.1,14.152,31585,0
+BSL.US,D,20250730,000000,14.15,14.2699,14.1237,14.17,28251,0
+BSL.US,D,20250731,000000,14.05,14.31,14.05,14.14,72366,0
+BSL.US,D,20250801,000000,14.14,14.18,14.12,14.15,24910,0
+BSL.US,D,20250804,000000,14.155,14.1755,14.12,14.15,14913,0
+BSL.US,D,20250805,000000,14.1499,14.24,14.11,14.19,24236,0
+BSL.US,D,20250806,000000,14.18,14.2199,14.11,14.11,44494,0
+BSL.US,D,20250807,000000,14.209,14.209,14.13,14.16,34880,0
+BSL.US,D,20250808,000000,14.15,14.21,14.11,14.14,34008,0
+BSL.US,D,20250811,000000,14.1365,14.19,14.08,14.18,25723,0
+BSL.US,D,20250812,000000,14.18,14.18,14.11,14.16,19931,0
+BSL.US,D,20250813,000000,14.18,14.2389,14.12,14.23,23205,0
+BSL.US,D,20250814,000000,14.18,14.19,14.13,14.16,29718,0
+BSL.US,D,20250815,000000,14.17,14.27,14.15,14.25,30489,0
+BSL.US,D,20250818,000000,14.22,14.28,14.21,14.27,24568,0
+BSL.US,D,20250819,000000,14.28,14.35,14.23,14.31,21817,0
+BSL.US,D,20250820,000000,14.29,14.3199,14.1818,14.23,33531,0
+BSL.US,D,20250821,000000,14.23,14.24,14.17,14.2016,20866,0
+BSL.US,D,20250822,000000,14.18,14.24,14.16,14.1735,29902,0
+BSL.US,D,20250825,000000,14.24,14.28,14.17,14.22,57340,0
+BSL.US,D,20250826,000000,14.185,14.25,14.18,14.245,47116,0
+BSL.US,D,20250827,000000,14.2568,14.29,14.17,14.215,58109,0
+BSL.US,D,20250828,000000,14.18,14.28,14.18,14.26,37458,0
+BSL.US,D,20250829,000000,14.21,14.275,14.195,14.27,49563,0
+BSL.US,D,20250902,000000,14.2854,14.31,14.22,14.24,17564,0
+BSL.US,D,20250903,000000,14.24,14.3001,14.225,14.26,35945,0
+BSL.US,D,20250904,000000,14.2302,14.2701,14.22,14.23,24357,0
+BSL.US,D,20250905,000000,14.28,14.31,14.25,14.28,14976,0
+BSL.US,D,20250908,000000,14.2675,14.32,14.2659,14.3,38594,0
+BSL.US,D,20250909,000000,14.2922,14.3099,14.22,14.24,31766,0
+BSL.US,D,20250910,000000,14.2478,14.28,14.12,14.15,44989,0
+BSL.US,D,20250911,000000,14.175,14.21,14.11,14.11,22785,0
+BSL.US,D,20250912,000000,14.108,14.15,14.1,14.125,60579,0
+BSL.US,D,20250915,000000,14.17033,14.19,14.09,14.12,66208,0
+BSL.US,D,20250916,000000,14.16,14.16,14.11,14.11,58666,0
+BSL.US,D,20250917,000000,14.145,14.15,14.06,14.1,51786,0
+BSL.US,D,20250918,000000,14.0975,14.16,14.0756,14.12,39792,0
+BSL.US,D,20250919,000000,14.1084,14.15,14.082,14.1,53119,0
+BSL.US,D,20250922,000000,14.13,14.19,14.11,14.13,24589,0
+BSL.US,D,20250923,000000,14.121,14.14,14.06,14.09,44914,0
+BSL.US,D,20250924,000000,14.09,14.1,14.0175,14.05,54947,0
+BSL.US,D,20250925,000000,14.04,14.0955,13.99,14.06,41759,0
+BSL.US,D,20250926,000000,14.0593,14.135,13.99,14.02,61928,0
+BSL.US,D,20250929,000000,14.01,14.02,13.9243,14.01,58947,0
+BSL.US,D,20250930,000000,13.96,14.1104,13.96,14.06,68438,0
+BSL.US,D,20251001,000000,14.025,14.05,13.92,13.93,53306,0
+BSL.US,D,20251002,000000,13.955,14,13.91,14,34581,0
+BSL.US,D,20251003,000000,13.98,14.04,13.95,14.01,43026,0
+BSL.US,D,20251006,000000,13.93,13.955,13.83,13.83,27752,0
+BSL.US,D,20251007,000000,13.8499,13.87,13.75,13.78,54449,0
+BSL.US,D,20251008,000000,13.815,13.88,13.77,13.86,44277,0
+BSL.US,D,20251009,000000,13.863,13.91,13.86,13.89,48151,0
+BSL.US,D,20251010,000000,13.885,13.89,13.77,13.86,73554,0
+BSL.US,D,20251013,000000,13.829,14.0005,13.829,13.95,45676,0
+BSL.US,D,20251014,000000,13.9101,13.9599,13.89,13.905,18025,0
+BSL.US,D,20251015,000000,13.86,13.96,13.8,13.85,42443,0
+BSL.US,D,20251016,000000,13.83,13.8618,13.75,13.85,67957,0
+BSL.US,D,20251017,000000,13.82,13.86,13.71,13.85,179613,0
+BSL.US,D,20251020,000000,13.8482,13.8886,13.78,13.85,31866,0
+BSL.US,D,20251021,000000,13.835,13.89,13.79,13.88,33141,0
+BSL.US,D,20251022,000000,13.85,13.88,13.83,13.85,18986,0
+BSL.US,D,20251023,000000,13.84,13.91,13.78,13.87,38032,0
+BSL.US,D,20251024,000000,13.815,13.86,13.75,13.85,46305,0
+BSL.US,D,20251027,000000,13.81,13.86,13.77,13.85,66547,0
+BSL.US,D,20251028,000000,13.85,13.855,13.75,13.85,110741,0
+BSL.US,D,20251029,000000,13.805,13.91,13.77,13.87,37884,0
+BSL.US,D,20251030,000000,13.845,13.89,13.784,13.89,38309,0
+BSL.US,D,20251031,000000,13.9124,13.97,13.8185,13.87,28473,0
+BSL.US,D,20251103,000000,13.87,13.88,13.78,13.85,59231,0
+BSL.US,D,20251104,000000,13.8,13.88,13.8,13.85,20598,0
+BSL.US,D,20251105,000000,13.85,13.89,13.77,13.85,23848,0
+BSL.US,D,20251106,000000,13.87,13.87,13.77,13.85,27585,0
+BSL.US,D,20251107,000000,13.9,13.94,13.78,13.86,24623,0
+BSL.US,D,20251110,000000,13.85,13.9235,13.82,13.87,26014,0
+BSL.US,D,20251111,000000,13.8307,13.935,13.8307,13.85,12246,0
+BSL.US,D,20251112,000000,13.89,13.91,13.84,13.85,36660,0
+BSL.US,D,20251113,000000,13.99,13.99,13.81,13.85,44913,0
+BSL.US,D,20251114,000000,13.81,13.99,13.81,13.99,28937,0
+BSL.US,D,20251117,000000,13.83,13.94,13.785,13.86,24443,0
+BSL.US,D,20251118,000000,13.7501,13.92,13.7501,13.85,38882,0
+BSL.US,D,20251119,000000,13.845,13.88,13.81,13.85,24819,0
+BSL.US,D,20251120,000000,13.77,13.78,13.52,13.57,107205,0
+BSL.US,D,20251121,000000,13.55,13.61,13.45,13.5,60388,0
+BSL.US,D,20251124,000000,13.5,13.6299,13.46,13.55,91128,0
+BSL.US,D,20251125,000000,13.5605,13.64,13.56,13.62,57351,0
+BSL.US,D,20251126,000000,13.595,13.64,13.5712,13.63,62229,0
+BSL.US,D,20251128,000000,13.665,13.74,13.62,13.67,38251,0
+BSL.US,D,20251201,000000,13.67,13.71,13.595,13.68,66834,0
+BSL.US,D,20251202,000000,13.71,13.71,13.65,13.66,40427,0
+BSL.US,D,20251203,000000,13.6676,13.69,13.66,13.67,33294,0
+BSL.US,D,20251204,000000,13.6607,13.69,13.66,13.68,52121,0
+BSL.US,D,20251205,000000,13.61,13.69,13.61,13.68,40530,0
+BSL.US,D,20251208,000000,13.603,13.631,13.5,13.61,78167,0
+BSL.US,D,20251209,000000,13.5999,13.631,13.555,13.62,59473,0
+BSL.US,D,20251210,000000,13.6,13.64,13.6,13.625,21945,0
+BSL.US,D,20251211,000000,13.6,13.63,13.6,13.61,24976,0
+BSL.US,D,20251212,000000,13.61,13.61,13.6,13.605,42208,0
+BSL.US,D,20251215,000000,13.61,13.69,13.6,13.63,72799,0
+BSL.US,D,20251216,000000,13.6654,13.6654,13.6,13.64,63061,0
+BSL.US,D,20251217,000000,13.61,13.6457,13.61,13.62,40022,0
+BSL.US,D,20251218,000000,13.6449,13.71,13.62,13.65,34462,0
+BSL.US,D,20251219,000000,13.64,13.66,13.61,13.62,56915,0
+BSL.US,D,20251222,000000,13.63,13.64,13.55,13.63,83097,0
+BSL.US,D,20251223,000000,13.5655,13.6,13.5,13.52,79656,0
+BSL.US,D,20251224,000000,13.5,13.56,13.5,13.53,34808,0
+BSL.US,D,20251226,000000,13.595,13.63,13.54,13.59,76831,0
+BSL.US,D,20251229,000000,13.5724,13.5899,13.55,13.55,63538,0
+BSL.US,D,20251230,000000,13.52,13.59,13.52,13.58,43536,0
+BSL.US,D,20251231,000000,13.5688,13.5688,13.45,13.5,98297,0
+BSL.US,D,20260102,000000,13.504,13.51,13.42,13.46,97731,0
+BSL.US,D,20260105,000000,13.455,13.53,13.42,13.52,65355,0
+BSL.US,D,20260106,000000,13.5201,13.5461,13.51,13.53,32564,0
+BSL.US,D,20260107,000000,13.52,13.58,13.52,13.57,39059,0
+BSL.US,D,20260108,000000,13.58,13.71,13.52,13.71,98009,0
+BSL.US,D,20260109,000000,13.63,13.6649,13.59,13.64,59698,0
+BSL.US,D,20260112,000000,13.595,13.64,13.5874,13.63,35014,0
+BSL.US,D,20260113,000000,13.64,13.65,13.61,13.64,42242,0
+BSL.US,D,20260114,000000,13.62,13.625,13.56,13.61,64439,0
+BSL.US,D,20260115,000000,13.675,13.72,13.54,13.64,36707,0
+BSL.US,D,20260116,000000,13.61,13.62,13.55,13.62,60548,0
+BSL.US,D,20260120,000000,13.5726,13.573,13.52,13.54,39486,0
+BSL.US,D,20260121,000000,13.56,13.6899,13.52,13.61,31891,0
+BSL.US,D,20260122,000000,13.61,13.6714,13.6,13.62,19602,0
+BSL.US,D,20260123,000000,13.615,13.615,13.55,13.55,25215,0
+BSL.US,D,20260126,000000,13.56,13.5702,13.5,13.52,61767,0
+BSL.US,D,20260127,000000,13.5,13.545,13.5,13.53,42547,0
+BSL.US,D,20260128,000000,13.52,13.56,13.52,13.52,34269,0
+BSL.US,D,20260129,000000,13.515,13.52,13.46,13.5,32624,0
+BSL.US,D,20260130,000000,13.52,13.662,13.4,13.41,56699,0
+BSL.US,D,20260202,000000,13.38,13.4694,13.37,13.37,33497,0
+BSL.US,D,20260203,000000,13.38,13.435,13.3,13.32,72384,0
+BSL.US,D,20260204,000000,13.335,13.335,13.28,13.29,44316,0
+BSL.US,D,20260205,000000,13.27,13.283,13.25,13.25,31238,0
+BSL.US,D,20260206,000000,13.26,13.31,13.25,13.29,44352,0
+BSL.US,D,20260209,000000,13.295,13.295,13.25,13.25,91520,0
+BSL.US,D,20260210,000000,13.29,13.29,13.24,13.24,79074,0
+BSL.US,D,20260211,000000,13.34,13.34,13.243,13.243,42706,0
+BSL.US,D,20260212,000000,13.26,13.264,13.23,13.23,62416,0
+BSL.US,D,20260213,000000,13.2478,13.2499,13.2,13.2,61178,0
+BSL.US,D,20260217,000000,13.2247,13.2441,13.17,13.22,57791,0
+BSL.US,D,20260218,000000,13.188,13.27,13.188,13.24,20437,0
diff --git a/daily/us/nyse stocks/1/bstz.us.txt b/daily/us/nyse stocks/1/bstz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..293a7eb2ac4e7dac978791bd5516651ede83ac93
--- /dev/null
+++ b/daily/us/nyse stocks/1/bstz.us.txt	
@@ -0,0 +1,1672 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSTZ.US,D,20190626,000000,15.7168,15.8609,15.7168,15.7327,2238245.9002983,0
+BSTZ.US,D,20190627,000000,15.8378,15.8378,15.7251,15.7327,917968.10042295,0
+BSTZ.US,D,20190628,000000,15.7797,16.4952,15.7492,16.3449,599418.00573266,0
+BSTZ.US,D,20190701,000000,16.3458,17.2497,16.3458,17.1074,600591.95276743,0
+BSTZ.US,D,20190702,000000,17.3531,17.476,16.8637,17.0927,467313.2260826,0
+BSTZ.US,D,20190703,000000,17.1555,17.1555,16.7833,17.0538,229342.03279549,0
+BSTZ.US,D,20190705,000000,17.2662,18.1601,17.21,17.3216,446374.94935754,0
+BSTZ.US,D,20190708,000000,17.3724,17.3724,16.1166,17.0538,452779.67515417,0
+BSTZ.US,D,20190709,000000,17.1555,17.9515,17.015,17.6431,373387.7165094,0
+BSTZ.US,D,20190710,000000,17.6366,17.8741,17.2497,17.305,382543.20380813,0
+BSTZ.US,D,20190711,000000,17.4852,17.6043,17.305,17.4076,224497.87681168,0
+BSTZ.US,D,20190712,000000,17.5564,17.8741,17.5564,17.7862,301363.25018701,0
+BSTZ.US,D,20190715,000000,17.6606,17.8741,17.6127,17.8741,314286.41436201,0
+BSTZ.US,D,20190716,000000,17.8741,17.8741,17.5487,17.7198,264954.64745501,0
+BSTZ.US,D,20190717,000000,17.8741,17.8741,17.365,17.3724,196534.32848652,0
+BSTZ.US,D,20190718,000000,17.4473,17.6199,16.8951,17.148,181486.36349766,0
+BSTZ.US,D,20190719,000000,17.4334,17.6836,17.3531,17.5368,308249.90073498,0
+BSTZ.US,D,20190722,000000,17.8741,17.9152,17.1721,17.5183,210705.08213023,0
+BSTZ.US,D,20190723,000000,17.6043,17.668,17.3817,17.6043,144453.96603135,0
+BSTZ.US,D,20190724,000000,17.6043,17.6043,17.1388,17.5266,143725.12253099,0
+BSTZ.US,D,20190725,000000,17.4852,17.6043,17.3448,17.5487,140575.82550416,0
+BSTZ.US,D,20190726,000000,17.5637,17.5959,17.2905,17.3448,97217.759559985,0
+BSTZ.US,D,20190729,000000,17.305,17.6836,17.2266,17.6836,162477.95173194,0
+BSTZ.US,D,20190730,000000,17.6043,17.6043,17.305,17.4852,128400.99841493,0
+BSTZ.US,D,20190731,000000,17.6043,17.6514,17.0853,17.0853,263356.17344827,0
+BSTZ.US,D,20190801,000000,17.2905,17.39,17.0807,17.3448,146318.85237254,0
+BSTZ.US,D,20190802,000000,16.5027,16.5119,16.1093,16.4251,523630.19444182,0
+BSTZ.US,D,20190805,000000,16.2681,16.2681,15.7168,15.7797,449783.07788003,0
+BSTZ.US,D,20190806,000000,16.1093,16.4104,15.9292,16.305,338533.18572842,0
+BSTZ.US,D,20190807,000000,16.2958,16.4768,15.9542,16.2543,259093.57609698,0
+BSTZ.US,D,20190808,000000,16.3373,16.8877,16.1887,16.6614,232512.98936168,0
+BSTZ.US,D,20190809,000000,16.8554,17.0752,16.5515,16.9358,155798.14978511,0
+BSTZ.US,D,20190812,000000,16.6706,16.8951,16.305,16.473,165547.10846304,0
+BSTZ.US,D,20190813,000000,16.473,16.8951,16.473,16.7169,199306.74952803,0
+BSTZ.US,D,20190814,000000,16.582,16.7327,15.7123,16.451,389826.22392689,0
+BSTZ.US,D,20190815,000000,16.281,16.4086,16.0456,16.0456,229970.1594377,0
+BSTZ.US,D,20190816,000000,16.3357,16.4002,16.1122,16.1703,174751.32972539,0
+BSTZ.US,D,20190819,000000,16.3106,16.5664,16.2514,16.534,158689.69829322,0
+BSTZ.US,D,20190820,000000,16.5257,16.7327,16.3761,16.4962,170145.4286748,0
+BSTZ.US,D,20190821,000000,16.7389,16.7389,16.4916,16.6199,152657.51657404,0
+BSTZ.US,D,20190822,000000,16.6911,16.6911,16.3927,16.5747,158518.58793205,0
+BSTZ.US,D,20190823,000000,16.6523,16.7389,16.1287,16.1859,217414.12445527,0
+BSTZ.US,D,20190826,000000,16.3512,16.582,16.1628,16.4647,197480.85035774,0
+BSTZ.US,D,20190827,000000,16.582,16.582,16.1786,16.1786,205066.02105093,0
+BSTZ.US,D,20190828,000000,16.2581,16.488,16.0705,16.0705,193153.27438828,0
+BSTZ.US,D,20190829,000000,16.2367,16.582,16.1703,16.4713,188919.91741516,0
+BSTZ.US,D,20190830,000000,16.6614,16.6836,16.1952,16.3927,149719.40005625,0
+BSTZ.US,D,20190903,000000,16.2664,16.488,16.0133,16.2432,186573.10632262,0
+BSTZ.US,D,20190904,000000,16.5506,16.5506,16.1952,16.2664,142147.22508666,0
+BSTZ.US,D,20190905,000000,16.3198,16.4399,16.2664,16.2664,212768.15325683,0
+BSTZ.US,D,20190906,000000,16.2737,16.582,16.2664,16.511,135869.20759545,0
+BSTZ.US,D,20190909,000000,16.6523,16.7389,16.3844,16.4473,195156.78178154,0
+BSTZ.US,D,20190910,000000,16.5886,16.6614,16.4002,16.559,140051.66465101,0
+BSTZ.US,D,20190911,000000,16.5423,16.645,16.4086,16.4907,182972.20789958,0
+BSTZ.US,D,20190912,000000,16.5018,16.7788,16.4647,16.7169,186251.46216273,0
+BSTZ.US,D,20190913,000000,16.6706,16.8166,16.3826,16.5248,124820.67655432,0
+BSTZ.US,D,20190916,000000,16.3826,16.6595,16.3826,16.5803,95324.715817593,0
+BSTZ.US,D,20190917,000000,16.5008,16.6614,16.4214,16.4629,147062.85755048,0
+BSTZ.US,D,20190918,000000,16.3502,16.4536,16.2635,16.3585,98658.118929197,0
+BSTZ.US,D,20190919,000000,16.4002,16.6107,16.2791,16.5414,118598.97386551,0
+BSTZ.US,D,20190920,000000,16.5102,16.6375,16.3458,16.5174,88311.356964197,0
+BSTZ.US,D,20190923,000000,16.5008,16.6614,16.3429,16.5498,92571.788361549,0
+BSTZ.US,D,20190924,000000,16.6614,16.6614,16.3429,16.4807,151649.26501559,0
+BSTZ.US,D,20190925,000000,16.5008,16.6614,16.2708,16.3014,241470.29187504,0
+BSTZ.US,D,20190926,000000,16.3743,16.4056,16.0428,16.1267,156770.66310357,0
+BSTZ.US,D,20190927,000000,16.2635,16.4629,16.0751,16.3826,140686.28915504,0
+BSTZ.US,D,20190930,000000,16.5008,16.5331,16.3502,16.4298,170863.44240549,0
+BSTZ.US,D,20191001,000000,16.5414,16.6107,16.2708,16.366,199721.52970728,0
+BSTZ.US,D,20191002,000000,16.4214,16.5174,15.946,16.0677,168084.52350218,0
+BSTZ.US,D,20191003,000000,16.1185,16.2746,15.9974,16.0346,162489.86447859,0
+BSTZ.US,D,20191004,000000,16.1036,16.1795,16.026,16.1518,75080.627329865,0
+BSTZ.US,D,20191007,000000,16.1757,16.1841,16.0346,16.0807,97422.442207188,0
+BSTZ.US,D,20191008,000000,16.0807,16.1267,15.9172,15.9857,180337.3249332,0
+BSTZ.US,D,20191009,000000,15.994,16.0807,15.7935,15.884,245783.78914387,0
+BSTZ.US,D,20191010,000000,15.9781,15.9781,15.8285,15.8609,209213.82284348,0
+BSTZ.US,D,20191011,000000,15.9864,16.1054,15.6291,15.752,650340.66580765,0
+BSTZ.US,D,20191014,000000,15.8609,16.0106,15.7833,15.9255,178956.52929729,0
+BSTZ.US,D,20191015,000000,15.9375,16.0336,15.9292,15.9614,223992.12656699,0
+BSTZ.US,D,20191016,000000,15.9137,15.9614,15.7935,15.884,217500.76261281,0
+BSTZ.US,D,20191017,000000,15.9053,15.9375,15.7066,15.9053,211747.98895171,0
+BSTZ.US,D,20191018,000000,15.8027,15.897,15.752,15.811,129750.38771871,0
+BSTZ.US,D,20191021,000000,15.8285,15.8285,15.6364,15.6439,237480.60472001,0
+BSTZ.US,D,20191022,000000,15.6679,15.739,15.6439,15.6929,192817.55152779,0
+BSTZ.US,D,20191023,000000,15.7066,15.946,15.6364,15.946,125980.54488848,0
+BSTZ.US,D,20191024,000000,15.9614,16.027,15.7788,15.8534,107031.69685607,0
+BSTZ.US,D,20191025,000000,15.7935,15.9292,15.7297,15.7297,136240.66869594,0
+BSTZ.US,D,20191028,000000,15.9292,16.0438,15.7852,15.9209,196674.03251558,0
+BSTZ.US,D,20191029,000000,15.9137,16.0355,15.8534,15.9614,212197.42439399,0
+BSTZ.US,D,20191030,000000,16.0188,16.0188,15.752,15.884,127909.32687085,0
+BSTZ.US,D,20191031,000000,16.026,16.0355,15.8462,15.8693,218077.98933744,0
+BSTZ.US,D,20191101,000000,15.9542,16.026,15.8894,15.946,156418.69558853,0
+BSTZ.US,D,20191104,000000,15.946,16.0594,15.897,15.9137,175000.41442834,0
+BSTZ.US,D,20191105,000000,15.9137,16.026,15.9137,15.9375,122837.74572347,0
+BSTZ.US,D,20191106,000000,15.9209,16.0023,15.884,15.9053,111818.45506054,0
+BSTZ.US,D,20191107,000000,15.9864,16.0106,15.9053,15.946,214432.6888587,0
+BSTZ.US,D,20191108,000000,15.946,16.0023,15.897,15.9698,183377.24128611,0
+BSTZ.US,D,20191111,000000,15.946,16.026,15.9209,15.979,115463.7555393,0
+BSTZ.US,D,20191112,000000,15.9864,16.0677,15.884,15.897,152717.08030735,0
+BSTZ.US,D,20191113,000000,15.8894,16.0438,15.8378,16.0355,219198.87050072,0
+BSTZ.US,D,20191114,000000,15.9614,16.1036,15.9614,16.0817,99681.532165214,0
+BSTZ.US,D,20191115,000000,16.1703,16.1952,15.9864,16.0106,177656.9569341,0
+BSTZ.US,D,20191118,000000,16.0106,16.1369,15.9948,16.0188,158046.40997345,0
+BSTZ.US,D,20191119,000000,16.026,16.0835,15.9948,16.0594,130905.92414501,0
+BSTZ.US,D,20191120,000000,15.9698,16.0695,15.9044,15.979,191053.38204475,0
+BSTZ.US,D,20191121,000000,15.9864,16.026,15.9044,15.946,109190.06995595,0
+BSTZ.US,D,20191122,000000,15.9137,16.0151,15.9044,15.946,138884.21547807,0
+BSTZ.US,D,20191125,000000,15.979,16.0677,15.8684,15.8961,258827.16376253,0
+BSTZ.US,D,20191126,000000,15.9137,15.9746,15.8452,15.9044,304989.05708031,0
+BSTZ.US,D,20191127,000000,15.9044,16.026,15.9044,15.9283,198032.08563512,0
+BSTZ.US,D,20191129,000000,15.979,16.0438,15.9199,15.946,85132.819559207,0
+BSTZ.US,D,20191202,000000,15.946,16.0023,15.8886,15.9542,178744.26581131,0
+BSTZ.US,D,20191203,000000,15.8018,15.883,15.752,15.7584,217123.88662748,0
+BSTZ.US,D,20191204,000000,15.8276,15.8961,15.7454,15.8452,257787.50587198,0
+BSTZ.US,D,20191205,000000,15.9367,15.9864,15.8599,15.9864,131172.33647946,0
+BSTZ.US,D,20191206,000000,15.946,16.026,15.9137,15.9864,206460.89538742,0
+BSTZ.US,D,20191209,000000,15.9864,16.0677,15.946,15.946,218682.29048635,0
+BSTZ.US,D,20191210,000000,15.9864,16.0168,15.8684,15.8758,136615.37872731,0
+BSTZ.US,D,20191211,000000,15.8684,15.9698,15.7769,15.9698,192244.65671101,0
+BSTZ.US,D,20191212,000000,15.8599,16.0677,15.8599,16.026,128476.8068028,0
+BSTZ.US,D,20191213,000000,15.945,16.1046,15.945,16.0594,194430.10423512,0
+BSTZ.US,D,20191216,000000,16.09,16.1712,16.0512,16.1214,210362.86140793,0
+BSTZ.US,D,20191217,000000,16.1868,16.2913,16.1131,16.2377,215410.61706199,0
+BSTZ.US,D,20191218,000000,16.2137,16.5405,16.1795,16.2229,235184.69354502,0
+BSTZ.US,D,20191219,000000,16.2596,16.4325,16.2229,16.3799,307183.16842017,0
+BSTZ.US,D,20191220,000000,16.4196,16.5102,16.3152,16.3799,210432.17193397,0
+BSTZ.US,D,20191223,000000,16.3974,16.5008,16.3892,16.4807,153110.20094722,0
+BSTZ.US,D,20191224,000000,16.4113,16.6125,16.3892,16.4629,126932.48164451,0
+BSTZ.US,D,20191226,000000,16.4453,16.5008,16.2377,16.3642,205292.36323752,0
+BSTZ.US,D,20191227,000000,16.4288,16.4933,16.3725,16.4629,145453.55377403,0
+BSTZ.US,D,20191230,000000,16.5008,16.5303,16.2913,16.3799,167011.29332557,0
+BSTZ.US,D,20191231,000000,16.4536,16.5102,16.3245,16.5102,213818.64091707,0
+BSTZ.US,D,20200102,000000,16.5102,16.7668,16.5102,16.7668,176940.0261804,0
+BSTZ.US,D,20200103,000000,16.5747,16.7511,16.5498,16.6051,173728.99946634,0
+BSTZ.US,D,20200106,000000,16.5102,16.7668,16.4713,16.7278,176477.5950145,0
+BSTZ.US,D,20200107,000000,16.7585,16.885,16.6552,16.8332,215276.32791779,0
+BSTZ.US,D,20200108,000000,16.7113,16.9864,16.6291,16.9025,213059.47406159,0
+BSTZ.US,D,20200109,000000,16.993,17.0328,16.8471,16.9283,182941.88454445,0
+BSTZ.US,D,20200110,000000,16.9118,16.993,16.8332,16.8906,177332.0638433,0
+BSTZ.US,D,20200113,000000,16.8711,17.0328,16.8711,16.9365,188439.07564078,0
+BSTZ.US,D,20200114,000000,16.993,17.1066,16.9118,17.0023,210833.95638959,0
+BSTZ.US,D,20200115,000000,17.0909,17.2432,16.9211,17.1869,227443.57416826,0
+BSTZ.US,D,20200116,000000,17.3631,17.5434,17.2359,17.3698,323165.74253359,0
+BSTZ.US,D,20200117,000000,17.4769,17.4769,17.2523,17.4234,163821.92615088,0
+BSTZ.US,D,20200121,000000,17.4546,17.5284,17.2026,17.379,263362.67131009,0
+BSTZ.US,D,20200122,000000,17.536,17.5923,17.292,17.3181,227575.6973585,0
+BSTZ.US,D,20200123,000000,17.3098,17.51,17.3098,17.3485,252055.3087733,0
+BSTZ.US,D,20200124,000000,17.4234,17.4769,17.1258,17.2523,191982.57628444,0
+BSTZ.US,D,20200127,000000,16.6273,17.0095,16.5396,16.7345,418956.138448,0
+BSTZ.US,D,20200128,000000,16.7501,16.9365,16.6605,16.8406,412848.14834096,0
+BSTZ.US,D,20200129,000000,16.8784,17.0752,16.8462,17.043,235739.17775332,0
+BSTZ.US,D,20200130,000000,16.969,17.0825,16.8627,17.0825,158495.84541571,0
+BSTZ.US,D,20200131,000000,17.0677,17.0991,16.8711,16.9211,290859.45656143,0
+BSTZ.US,D,20200203,000000,17.0825,17.1786,17.0023,17.1473,114875.69904496,0
+BSTZ.US,D,20200204,000000,17.3181,17.5516,17.2368,17.4935,189194.99356536,0
+BSTZ.US,D,20200205,000000,17.6579,17.7363,17.4473,17.5516,255388.71188489,0
+BSTZ.US,D,20200206,000000,17.5673,17.6966,17.4141,17.559,215434.44255531,0
+BSTZ.US,D,20200207,000000,17.5923,17.5996,17.3975,17.4639,121413.6310088,0
+BSTZ.US,D,20200210,000000,17.3098,17.7611,17.2616,17.6412,206935.2393,0
+BSTZ.US,D,20200211,000000,17.7446,17.7945,17.6486,17.7206,214894.03704762,0
+BSTZ.US,D,20200212,000000,17.8037,17.8037,17.7132,17.8037,245924.5761499,0
+BSTZ.US,D,20200213,000000,17.8536,17.8692,17.6412,17.68,240016.93678219,0
+BSTZ.US,D,20200214,000000,17.6957,17.801,17.5506,17.6412,156807.48432053,0
+BSTZ.US,D,20200218,000000,17.6412,17.7611,17.4961,17.7611,110467.98277976,0
+BSTZ.US,D,20200219,000000,17.7779,17.8453,17.6642,17.8378,292885.70647106,0
+BSTZ.US,D,20200220,000000,17.68,17.8488,17.6642,17.8213,196074.06327458,0
+BSTZ.US,D,20200221,000000,17.8213,17.8213,17.4048,17.4998,234186.18877931,0
+BSTZ.US,D,20200224,000000,17.0068,17.0217,16.6799,16.7049,502029.13581152,0
+BSTZ.US,D,20200225,000000,16.7964,16.8499,16.2654,16.3299,433759.35064179,0
+BSTZ.US,D,20200226,000000,16.3633,16.7225,16.2737,16.379,247813.28798442,0
+BSTZ.US,D,20200227,000000,16.2026,16.2026,15.6079,15.8027,679198.75310943,0
+BSTZ.US,D,20200228,000000,15.4481,16.0225,15.4481,15.6744,500609.35300473,0
+BSTZ.US,D,20200302,000000,15.9394,16.8499,15.7205,16.2571,486318.38891742,0
+BSTZ.US,D,20200303,000000,16.3383,16.6568,16.0936,16.2026,415682.2990697,0
+BSTZ.US,D,20200304,000000,16.4186,16.7307,16.3225,16.7307,235041.74058508,0
+BSTZ.US,D,20200305,000000,16.5257,16.5894,16.1907,16.3133,274986.26312193,0
+BSTZ.US,D,20200306,000000,16.0557,16.2571,15.7361,16.185,277128.39156726,0
+BSTZ.US,D,20200309,000000,15.3604,15.4131,13.8998,15.234,417262.36246796,0
+BSTZ.US,D,20200310,000000,15.6579,16.5423,15.2349,15.6005,161829.24852732,0
+BSTZ.US,D,20200311,000000,15.691,15.691,14.5507,14.8683,261938.55659542,0
+BSTZ.US,D,20200312,000000,12.6828,13.4121,12.1103,12.6329,752846.60190887,0
+BSTZ.US,D,20200313,000000,13.0907,14.27,12.583,13.0907,352671.45006305,0
+BSTZ.US,D,20200316,000000,11.0123,12.4445,11.0123,11.7971,571275.76620759,0
+BSTZ.US,D,20200317,000000,11.4795,12.2468,11.3724,12.1923,623763.32800326,0
+BSTZ.US,D,20200318,000000,12.0695,12.2348,10.4316,10.642,701018.57308753,0
+BSTZ.US,D,20200319,000000,10.3908,12.3132,9.81838,11.5775,630697.62953789,0
+BSTZ.US,D,20200320,000000,12.4185,12.4185,10.7906,10.7906,611668.64120974,0
+BSTZ.US,D,20200323,000000,9.87376,10.906,9.87376,10.447,770760.12395858,0
+BSTZ.US,D,20200324,000000,11.0446,12.9514,11.0446,12.3207,760018.07539979,0
+BSTZ.US,D,20200325,000000,12.5894,14.112,12.329,13.5164,632169.3952392,0
+BSTZ.US,D,20200326,000000,13.5008,14.3328,13.4002,13.991,462953.16080409,0
+BSTZ.US,D,20200327,000000,13.6549,14.3346,13.4334,14.112,721472.75910732,0
+BSTZ.US,D,20200330,000000,14.1776,14.401,13.7852,14.0945,423035.71269146,0
+BSTZ.US,D,20200331,000000,14.0945,14.3586,13.5423,13.6549,353429.53394156,0
+BSTZ.US,D,20200401,000000,13.0814,13.6042,12.7814,13.0483,271818.55548663,0
+BSTZ.US,D,20200402,000000,12.8776,13.4934,12.6828,13.1719,178928.37189609,0
+BSTZ.US,D,20200403,000000,13.1324,13.5164,12.8525,12.9836,337582.33194934,0
+BSTZ.US,D,20200406,000000,13.3916,13.9218,13.279,13.7206,254198.52019559,0
+BSTZ.US,D,20200407,000000,14.0631,14.8968,13.6946,14.4092,783912.87925114,0
+BSTZ.US,D,20200408,000000,14.5221,14.7343,14.088,14.5811,219550.83801576,0
+BSTZ.US,D,20200409,000000,14.8932,15.0788,14.4565,14.9459,427069.80190221,0
+BSTZ.US,D,20200413,000000,15.1508,15.5266,14.4167,14.8165,216124.29888479,0
+BSTZ.US,D,20200414,000000,15.2201,15.4186,14.7751,15.1445,236543.82964154,0
+BSTZ.US,D,20200415,000000,15.1278,15.1692,14.6117,15.112,163471.0416128,0
+BSTZ.US,D,20200416,000000,15.1361,15.4992,15.0325,15.365,265333.68939428,0
+BSTZ.US,D,20200417,000000,15.6744,15.8564,15.377,15.7454,388684.76620121,0
+BSTZ.US,D,20200420,000000,15.8222,15.8222,15.3911,15.6328,225183.40123325,0
+BSTZ.US,D,20200421,000000,15.4279,15.4646,14.8978,15.0713,214809.56484402,0
+BSTZ.US,D,20200422,000000,15.319,15.8922,15.2884,15.813,181397.55938618,0
+BSTZ.US,D,20200423,000000,15.7279,15.908,15.3881,15.4676,243252.87196656,0
+BSTZ.US,D,20200424,000000,15.5717,15.7687,15.2201,15.5469,241663.06177557,0
+BSTZ.US,D,20200427,000000,15.6328,16.0013,15.6246,15.8489,230051.38271038,0
+BSTZ.US,D,20200428,000000,16.124,16.124,15.6403,15.6403,236424.70217491,0
+BSTZ.US,D,20200429,000000,15.752,16.2562,15.752,16.2173,315877.30752997,0
+BSTZ.US,D,20200430,000000,16.2173,16.3892,16.0013,16.281,212259.15408124,0
+BSTZ.US,D,20200501,000000,15.8709,16.0438,15.5811,15.607,196600.39008166,0
+BSTZ.US,D,20200504,000000,15.5074,15.9338,15.2201,15.7954,194104.12816735,0
+BSTZ.US,D,20200505,000000,16.1316,16.2488,15.691,15.9089,328283.89169065,0
+BSTZ.US,D,20200506,000000,15.8397,16.305,15.8304,16.1408,272409.86091188,0
+BSTZ.US,D,20200507,000000,16.1064,16.7833,16.1064,16.7262,366612.61258925,0
+BSTZ.US,D,20200508,000000,16.8415,16.9894,16.4952,16.8009,463827.12321831,0
+BSTZ.US,D,20200511,000000,16.8646,17.0715,16.5848,16.8804,314117.46995483,0
+BSTZ.US,D,20200512,000000,17.0299,17.0299,16.6339,16.7501,387623.44877127,0
+BSTZ.US,D,20200513,000000,16.6255,16.8415,15.9857,16.1573,435674.05392357,0
+BSTZ.US,D,20200514,000000,15.9765,16.1665,15.7095,16.0677,194014.24107889,0
+BSTZ.US,D,20200515,000000,16.1064,16.7205,15.9237,16.7113,272508.41181609,0
+BSTZ.US,D,20200518,000000,17.2072,17.2072,16.8286,16.8922,278926.13333636,0
+BSTZ.US,D,20200519,000000,16.993,17.233,16.8922,17.0557,302845.84565799,0
+BSTZ.US,D,20200520,000000,17.3631,17.4482,17.1001,17.2672,371962.51881775,0
+BSTZ.US,D,20200521,000000,17.3983,17.3983,17.0752,17.3079,197524.1694365,0
+BSTZ.US,D,20200522,000000,17.0752,17.233,16.9191,17.0927,378984.5414869,0
+BSTZ.US,D,20200526,000000,17.233,17.4482,17.1565,17.3161,266762.13601682,0
+BSTZ.US,D,20200527,000000,17.3631,17.3631,16.9496,17.2497,246735.72589993,0
+BSTZ.US,D,20200528,000000,17.4076,17.6504,17.2515,17.4787,273226.42554678,0
+BSTZ.US,D,20200529,000000,17.6051,17.6393,17.3079,17.4954,261145.81745386,0
+BSTZ.US,D,20200601,000000,17.5304,18.0918,17.4667,17.9172,350495.74933164,0
+BSTZ.US,D,20200602,000000,17.8222,18.1573,17.7528,18.0918,226424.4928401,0
+BSTZ.US,D,20200603,000000,18.1749,18.4963,18.1749,18.3494,387558.47015311,0
+BSTZ.US,D,20200604,000000,18.2258,18.4315,18.0447,18.1251,299420.389504,0
+BSTZ.US,D,20200605,000000,18.391,18.4067,18.1251,18.2174,358602.91492408,0
+BSTZ.US,D,20200608,000000,18.3984,18.3984,18.1415,18.2904,299878.48876203,0
+BSTZ.US,D,20200609,000000,18.0281,18.3578,18.0281,18.2506,336209.11715222,0
+BSTZ.US,D,20200610,000000,18.3984,18.6146,18.2829,18.4889,305233.80987538,0
+BSTZ.US,D,20200611,000000,18.1915,18.1952,17.5969,17.728,367651.18750285,0
+BSTZ.US,D,20200612,000000,18.1517,18.3263,17.6947,18.1094,218975.77724503,0
+BSTZ.US,D,20200615,000000,17.6947,18.2784,17.5673,18.2192,301732.54533352,0
+BSTZ.US,D,20200616,000000,18.6098,18.7577,18.3263,18.6025,259082.74632729,0
+BSTZ.US,D,20200617,000000,18.6374,18.9996,18.5775,18.7335,262784.36160848,0
+BSTZ.US,D,20200618,000000,18.7595,19.016,18.6921,18.777,192845.708929,0
+BSTZ.US,D,20200619,000000,18.9405,19.1002,18.6994,18.8258,257929.37585494,0
+BSTZ.US,D,20200622,000000,18.884,19.1657,18.8748,19.0408,279439.46441983,0
+BSTZ.US,D,20200623,000000,19.0244,19.3568,19.0244,19.1999,253146.94955839,0
+BSTZ.US,D,20200624,000000,19.1748,19.2867,18.6374,18.884,465405.02066263,0
+BSTZ.US,D,20200625,000000,18.8573,19.1002,18.777,18.9488,246737.89185387,0
+BSTZ.US,D,20200626,000000,18.884,19.0486,18.5526,18.6282,292058.31206648,0
+BSTZ.US,D,20200629,000000,18.742,18.742,18.3217,18.4842,386093.2023136,0
+BSTZ.US,D,20200630,000000,18.6374,18.9614,18.427,18.8332,383820.03365497,0
+BSTZ.US,D,20200701,000000,18.9405,19.1177,18.8332,19.1177,289942.17506841,0
+BSTZ.US,D,20200702,000000,19.3144,19.5572,19.3144,19.3653,325325.19861042,0
+BSTZ.US,D,20200706,000000,19.7649,20.0365,19.5416,19.741,383186.49212791,0
+BSTZ.US,D,20200707,000000,19.524,20.0623,19.4002,19.9045,390398.03576669,0
+BSTZ.US,D,20200708,000000,20.0448,20.3467,19.8961,20.089,512409.47006257,0
+BSTZ.US,D,20200709,000000,20.1721,20.4242,19.9396,20.3014,367749.73840705,0
+BSTZ.US,D,20200710,000000,20.4206,20.4206,20.1454,20.3726,290986.16486686,0
+BSTZ.US,D,20200713,000000,20.4353,20.7095,19.741,19.741,452713.61355904,0
+BSTZ.US,D,20200714,000000,19.8065,19.8065,18.9716,19.6892,528771.08611525,0
+BSTZ.US,D,20200715,000000,20.0235,20.0235,19.4808,19.7575,241001.36284732,0
+BSTZ.US,D,20200716,000000,19.6071,19.6071,19.3125,19.5054,317402.13910279,0
+BSTZ.US,D,20200717,000000,19.5719,19.5979,19.3984,19.5562,260797.09886974,0
+BSTZ.US,D,20200720,000000,19.6892,20.2572,19.6144,20.2572,305304.2033784,0
+BSTZ.US,D,20200721,000000,20.3836,20.4308,20.0818,20.2386,310672.52021535,0
+BSTZ.US,D,20200722,000000,20.3043,20.4132,20.1473,20.2738,224139.4114348,0
+BSTZ.US,D,20200723,000000,20.0734,20.3752,19.7742,19.7742,466956.92665969,0
+BSTZ.US,D,20200724,000000,19.6071,19.9404,19.4723,19.7133,323988.80503028,0
+BSTZ.US,D,20200727,000000,19.824,20.0153,19.7575,19.981,200586.82830578,0
+BSTZ.US,D,20200728,000000,20.055,20.223,19.8703,19.9664,256805.24576077,0
+BSTZ.US,D,20200729,000000,20.1473,20.6007,20.0429,20.4971,263061.60371261,0
+BSTZ.US,D,20200730,000000,20.366,20.6893,20.2322,20.6726,176669.28193807,0
+BSTZ.US,D,20200731,000000,20.9136,21.0264,20.5332,21.0264,254967.43384382,0
+BSTZ.US,D,20200803,000000,21.1315,22.1748,21.1315,21.8851,516409.98698728,0
+BSTZ.US,D,20200804,000000,21.6967,22.1169,21.5582,21.9728,427744.49655413,0
+BSTZ.US,D,20200805,000000,21.826,22.079,21.6884,21.7826,302005.45552979,0
+BSTZ.US,D,20200806,000000,21.9008,21.9728,21.6967,21.9403,207655.4189846,0
+BSTZ.US,D,20200807,000000,21.6884,21.9118,21.333,21.5499,387165.34951325,0
+BSTZ.US,D,20200810,000000,21.5158,21.5415,21.1233,21.2091,316653.802017,0
+BSTZ.US,D,20200811,000000,21.1906,21.2424,20.897,20.9229,354196.28163586,0
+BSTZ.US,D,20200812,000000,21.0641,21.2424,21.0559,21.116,179752.51736976,0
+BSTZ.US,D,20200813,000000,21.3423,21.4687,21.2008,21.3608,279679.88530701,0
+BSTZ.US,D,20200814,000000,21.235,21.427,21.2054,21.3171,167590.68600416,0
+BSTZ.US,D,20200817,000000,21.3171,21.6054,21.2847,21.6054,178965.19311306,0
+BSTZ.US,D,20200818,000000,21.693,21.7466,21.477,21.7022,202579.50592936,0
+BSTZ.US,D,20200819,000000,21.7384,21.7836,21.6441,21.6624,180253.93570657,0
+BSTZ.US,D,20200820,000000,21.6301,21.8406,21.4936,21.8406,193572.3864754,0
+BSTZ.US,D,20200821,000000,21.6717,21.8148,21.5692,21.7208,209602.61157546,0
+BSTZ.US,D,20200824,000000,21.7384,21.9469,21.5526,21.6301,235135.95958141,0
+BSTZ.US,D,20200825,000000,21.655,21.8573,21.6376,21.8573,170682.5852516,0
+BSTZ.US,D,20200826,000000,21.9386,22.2507,21.9386,22.2093,291408.52588489,0
+BSTZ.US,D,20200827,000000,22.1159,22.2673,22.0318,22.0688,198063.49196723,0
+BSTZ.US,D,20200828,000000,22.3107,22.3358,22.1334,22.2507,292744.91946504,0
+BSTZ.US,D,20200831,000000,22.2857,22.5369,22.2017,22.5369,195986.34214005,0
+BSTZ.US,D,20200901,000000,22.6634,22.7971,22.5592,22.7971,347681.09218835,0
+BSTZ.US,D,20200902,000000,22.8915,22.9562,22.5277,22.8398,272534.40326337,0
+BSTZ.US,D,20200903,000000,22.7622,22.7622,21.1731,21.2672,830067.19173012,0
+BSTZ.US,D,20200904,000000,21.427,21.4722,20.4094,21.1916,632635.07533602,0
+BSTZ.US,D,20200908,000000,20.5359,20.7466,20.2664,20.3688,455580.25359687,0
+BSTZ.US,D,20200909,000000,20.669,21.1482,20.6052,21.0991,238092.4867077,0
+BSTZ.US,D,20200910,000000,21.3171,21.4695,20.6358,20.7374,313788.24495614,0
+BSTZ.US,D,20200911,000000,20.6865,20.9302,20.4927,20.5442,208388.59439285,0
+BSTZ.US,D,20200914,000000,20.6948,21.0494,20.6948,20.9672,181689.96316789,0
+BSTZ.US,D,20200915,000000,21.2949,21.381,21.1592,21.2128,167403.33098848,0
+BSTZ.US,D,20200916,000000,21.2294,21.3902,21.0494,21.1011,221021.5207401,0
+BSTZ.US,D,20200917,000000,20.7205,20.9579,20.6532,20.897,228721.48699206,0
+BSTZ.US,D,20200918,000000,21.0271,21.4557,20.8074,20.9838,218937.87305112,0
+BSTZ.US,D,20200921,000000,20.6865,20.9931,20.6052,20.9229,281517.69722396,0
+BSTZ.US,D,20200922,000000,20.9672,21.161,20.789,21.0198,322518.1223059,0
+BSTZ.US,D,20200923,000000,21.1944,21.1944,20.5184,20.5359,317229.94576469,0
+BSTZ.US,D,20200924,000000,20.2904,20.7197,20.2747,20.5526,280710.87938181,0
+BSTZ.US,D,20200925,000000,20.5702,20.897,20.4842,20.8555,193290.81246339,0
+BSTZ.US,D,20200928,000000,21.0854,21.3209,21.0198,21.1676,189989.89866087,0
+BSTZ.US,D,20200929,000000,21.1676,21.4215,21.0762,21.4132,187364.7624872,0
+BSTZ.US,D,20200930,000000,21.5323,21.6985,21.4215,21.6598,200140.64179441,0
+BSTZ.US,D,20201001,000000,21.9451,22.3181,21.8279,22.3181,224226.04959237,0
+BSTZ.US,D,20201002,000000,21.9598,22.6634,21.9283,22.3513,320862.25051981,0
+BSTZ.US,D,20201005,000000,22.3837,22.7797,22.3837,22.7797,238788.84089897,0
+BSTZ.US,D,20201006,000000,22.8408,23.0005,22.6579,22.6892,228369.51947704,0
+BSTZ.US,D,20201007,000000,22.9756,23.1961,22.8841,23.1869,223175.56193211,0
+BSTZ.US,D,20201008,000000,23.2951,23.4152,23.1114,23.1787,169597.44232832,0
+BSTZ.US,D,20201009,000000,23.4816,23.7095,23.2452,23.4297,189092.11075329,0
+BSTZ.US,D,20201012,000000,23.8527,24.0809,23.6248,23.8888,235035.24272326,0
+BSTZ.US,D,20201013,000000,23.9894,24.2684,23.8888,24.1418,272456.42892157,0
+BSTZ.US,D,20201014,000000,24.0929,24.2129,23.4224,23.8224,236217.85357377,0
+BSTZ.US,D,20201015,000000,23.6108,23.6875,23.4399,23.6108,129149.33550074,0
+BSTZ.US,D,20201016,000000,23.5527,24.1455,23.5527,23.9009,149952.24010465,0
+BSTZ.US,D,20201019,000000,23.9507,24.2202,23.4224,23.5259,215995.42462544,0
+BSTZ.US,D,20201020,000000,23.669,23.7449,23.3226,23.4399,263046.44203504,0
+BSTZ.US,D,20201021,000000,23.5342,23.7206,23.3226,23.3929,176996.34098281,0
+BSTZ.US,D,20201022,000000,23.3929,23.5859,23.2378,23.3226,201847.41349808,0
+BSTZ.US,D,20201023,000000,23.562,23.6875,23.3191,23.5703,146211.63765259,0
+BSTZ.US,D,20201026,000000,23.341,23.5435,22.6449,22.7971,384467.65388263,0
+BSTZ.US,D,20201027,000000,22.8306,23.0005,22.5951,22.6181,188652.42210373,0
+BSTZ.US,D,20201028,000000,22.0862,22.3522,21.9403,22.0614,263024.78249565,0
+BSTZ.US,D,20201029,000000,22.0429,22.6967,22.0429,22.5767,206493.38469651,0
+BSTZ.US,D,20201030,000000,22.5951,22.7613,22.0862,22.1962,224442.64498623,0
+BSTZ.US,D,20201102,000000,22.4935,22.754,22.3061,22.6624,194374.87240969,0
+BSTZ.US,D,20201103,000000,22.8666,23.2147,22.6541,23.127,161797.8421952,0
+BSTZ.US,D,20201104,000000,23.5342,24.3652,23.5342,24.1971,225990.21907541,0
+BSTZ.US,D,20201105,000000,24.7115,25.3486,24.7078,25.2303,352825.2327927,0
+BSTZ.US,D,20201106,000000,25.4178,25.7125,25.0125,25.4427,349372.70221446,0
+BSTZ.US,D,20201109,000000,26.404,26.5287,24.5952,24.7292,463253.14542458,0
+BSTZ.US,D,20201110,000000,24.5444,24.5444,23.79,23.9756,331858.79866642,0
+BSTZ.US,D,20201111,000000,24.1186,24.7374,24.1186,24.4854,203414.48117269,0
+BSTZ.US,D,20201112,000000,24.6875,25.0106,24.1629,24.3227,199760.51687818,0
+BSTZ.US,D,20201113,000000,24.6856,25.0043,24.3699,24.8824,235886.46262117,0
+BSTZ.US,D,20201116,000000,25.0173,25.4862,24.8824,25.1104,220313.25380217,0
+BSTZ.US,D,20201117,000000,25.0937,25.4427,24.8824,25.3229,160253.51703694,0
+BSTZ.US,D,20201118,000000,25.4927,25.7496,25.3404,25.5269,280805.09837815,0
+BSTZ.US,D,20201119,000000,25.5009,25.8261,25.3404,25.8261,174730.75316297,0
+BSTZ.US,D,20201120,000000,25.9192,26.4733,25.9192,26.2323,177029.91326887,0
+BSTZ.US,D,20201123,000000,26.4548,27.1548,26.4206,26.8297,281066.09582776,0
+BSTZ.US,D,20201124,000000,27.1279,27.2213,26.8565,27.1095,229738.40236627,0
+BSTZ.US,D,20201125,000000,27.1981,27.4438,26.9499,27.1898,166491.46438029,0
+BSTZ.US,D,20201127,000000,27.3929,27.8343,27.3929,27.6884,87311.769221503,0
+BSTZ.US,D,20201130,000000,27.8261,28.2757,27.3589,27.9358,234454.7670677,0
+BSTZ.US,D,20201201,000000,28.1853,28.4641,27.8093,28.4558,260154.89352693,0
+BSTZ.US,D,20201202,000000,28.4558,28.5149,28.2001,28.5067,199635.97452671,0
+BSTZ.US,D,20201203,000000,28.4558,28.8565,28.3025,28.3375,241421.55791141,0
+BSTZ.US,D,20201204,000000,28.5149,28.8565,28.5149,28.7374,182078.75189989,0
+BSTZ.US,D,20201207,000000,28.7301,28.7301,27.9638,28.7301,228638.09776542,0
+BSTZ.US,D,20201208,000000,28.7218,28.8565,28.5895,28.8473,148034.28789198,0
+BSTZ.US,D,20201209,000000,28.8565,29.7939,28.5935,28.7864,200839.16193964,0
+BSTZ.US,D,20201210,000000,28.7864,29.5187,28.7864,29.1455,182689.55091059,0
+BSTZ.US,D,20201211,000000,29.1964,29.4153,28.984,29.1132,161415.55132503,0
+BSTZ.US,D,20201214,000000,29.3366,29.6792,29.2085,29.4153,217730.35373031,0
+BSTZ.US,D,20201215,000000,29.6367,29.6709,29.3366,29.5159,200655.05585484,0
+BSTZ.US,D,20201216,000000,29.3366,29.6792,29.1918,29.5612,229061.54176042,0
+BSTZ.US,D,20201217,000000,29.6026,30.1336,29.6026,30.0902,264012.45749168,0
+BSTZ.US,D,20201218,000000,30.0634,30.8493,30.0634,30.7653,312002.4159337,0
+BSTZ.US,D,20201221,000000,30.4918,32.2593,30.3211,31.5501,246933.91068532,0
+BSTZ.US,D,20201222,000000,31.755,32.3183,31.7275,32.1817,241901.31670883,0
+BSTZ.US,D,20201223,000000,32.3792,32.7514,32.3276,32.371,114820.46721951,0
+BSTZ.US,D,20201224,000000,32.6093,32.6093,31.4143,31.671,154579.8006946,0
+BSTZ.US,D,20201228,000000,31.7818,32.2491,31.311,31.3792,183343.66900007,0
+BSTZ.US,D,20201229,000000,31.431,31.6462,30.6275,31.106,240113.32173246,0
+BSTZ.US,D,20201230,000000,31.2426,31.5999,30.756,31.081,191025.22464353,0
+BSTZ.US,D,20201231,000000,30.9267,31.3193,30.8493,31.0727,184344.33971975,0
+BSTZ.US,D,20210104,000000,31.0635,31.0727,29.792,30.1827,383020.79665161,0
+BSTZ.US,D,20210105,000000,29.9553,30.286,29.645,30.0634,364985.98118131,0
+BSTZ.US,D,20210106,000000,29.8418,30.1206,29.3551,29.5067,274841.14420804,0
+BSTZ.US,D,20210107,000000,29.3718,30.6619,29.3718,30.5076,333078.23073388,0
+BSTZ.US,D,20210108,000000,30.7478,31.0034,30.5603,30.8917,292528.32407118,0
+BSTZ.US,D,20210111,000000,30.0449,30.5758,30.0357,30.2942,353885.46724567,0
+BSTZ.US,D,20210112,000000,30.1827,30.7653,30.1827,30.6784,218524.17584881,0
+BSTZ.US,D,20210113,000000,30.5501,31.0543,30.5501,30.9093,202039.10042165,0
+BSTZ.US,D,20210114,000000,31.0773,31.4373,30.8871,31.0118,192879.28121503,0
+BSTZ.US,D,20210115,000000,31.0071,31.275,30.6038,30.8103,196103.30365274,0
+BSTZ.US,D,20210119,000000,30.8529,31.5723,30.8529,31.3164,194918.52684829,0
+BSTZ.US,D,20210120,000000,31.5723,31.9102,31.5215,31.744,152561.13162378,0
+BSTZ.US,D,20210121,000000,32.1291,32.2666,31.6166,31.7081,196537.57741744,0
+BSTZ.US,D,20210122,000000,31.7013,31.7893,31.4024,31.5981,158195.86079522,0
+BSTZ.US,D,20210125,000000,31.7533,31.9768,31.2915,31.7347,162815.84054636,0
+BSTZ.US,D,20210126,000000,31.5907,31.6868,31.3072,31.3764,221795.84927318,0
+BSTZ.US,D,20210127,000000,31.2297,31.3164,30.3988,30.5538,215453.93614076,0
+BSTZ.US,D,20210128,000000,30.3736,30.9646,30.2887,30.7689,246953.40427076,0
+BSTZ.US,D,20210129,000000,30.7773,30.8788,29.9553,30.3395,233657.69601828,0
+BSTZ.US,D,20210201,000000,30.5287,31.3164,30.4605,31.2481,268050.87861033,0
+BSTZ.US,D,20210202,000000,31.6785,32.3007,31.4024,32.25,216768.67018153,0
+BSTZ.US,D,20210203,000000,32.5067,32.7551,32.1733,32.6859,202679.13981052,0
+BSTZ.US,D,20210204,000000,32.8603,33.3507,32.8603,33.0569,302255.62320971,0
+BSTZ.US,D,20210205,000000,33.3017,33.8448,33.1634,33.6802,318002.1083438,0
+BSTZ.US,D,20210208,000000,34.2038,34.2213,33.3829,33.5011,224247.70913175,0
+BSTZ.US,D,20210209,000000,33.6295,33.9307,33.2471,33.8355,212338.21140001,0
+BSTZ.US,D,20210210,000000,34.1181,34.1864,33.4328,33.9307,223302.27023753,0
+BSTZ.US,D,20210211,000000,33.9969,34.4688,33.9307,34.2962,277703.45233798,0
+BSTZ.US,D,20210212,000000,34.3535,34.6979,33.8031,34.6285,322728.21983799,0
+BSTZ.US,D,20210216,000000,34.8429,35.1791,34.2842,34.6121,177716.52066742,0
+BSTZ.US,D,20210217,000000,34.4826,35.2307,33.7781,34.5429,245266.12615254,0
+BSTZ.US,D,20210218,000000,34.3711,34.5695,33.5981,34.4486,280886.32165086,0
+BSTZ.US,D,20210219,000000,34.7505,34.9481,34.2676,34.5001,199639.22345762,0
+BSTZ.US,D,20210222,000000,34.3285,34.4909,32.9785,32.9785,279336.58160773,0
+BSTZ.US,D,20210223,000000,31.9832,32.4281,30.1272,32.0442,604876.20965809,0
+BSTZ.US,D,20210224,000000,32.0442,32.274,31.2703,31.974,330563.5582111,0
+BSTZ.US,D,20210225,000000,31.6128,31.9832,30.6849,30.8224,392828.23608588,0
+BSTZ.US,D,20210226,000000,30.9433,31.5612,30.6683,31.296,223939.06069548,0
+BSTZ.US,D,20210301,000000,31.7957,32.3452,31.5777,32.1199,209824.62185416,0
+BSTZ.US,D,20210302,000000,32.2574,32.5149,31.803,32.4033,294858.89050918,0
+BSTZ.US,D,20210303,000000,32.0515,32.2157,30.8557,31.2785,204085.92689368,0
+BSTZ.US,D,20210304,000000,30.9592,31.2342,28.8723,29.9297,602934.43195208,0
+BSTZ.US,D,20210305,000000,30.0387,30.392,28.4503,29.8843,461023.29584473,0
+BSTZ.US,D,20210308,000000,29.8251,30.0746,28.6137,28.6664,501655.50875711,0
+BSTZ.US,D,20210309,000000,29.1291,30.2371,29.1291,30.0387,310115.87005313,0
+BSTZ.US,D,20210310,000000,30.6339,30.6339,29.8843,29.8843,266478.39605086,0
+BSTZ.US,D,20210311,000000,30.5554,31.1898,30.4356,30.995,251856.04101094,0
+BSTZ.US,D,20210312,000000,30.935,30.96,30.2343,30.9442,177324.48300451,0
+BSTZ.US,D,20210315,000000,30.9442,31.0606,30.6839,30.8132,208535.87926069,0
+BSTZ.US,D,20210316,000000,30.9267,31.2454,30.4163,30.5722,266036.54144737,0
+BSTZ.US,D,20210317,000000,30.346,30.7791,29.8714,30.6499,213678.93688802,0
+BSTZ.US,D,20210318,000000,30.1419,30.4163,28.9488,29.0081,417800.60202171,0
+BSTZ.US,D,20210319,000000,29.1382,29.5537,29.0339,29.4061,432138.13411871,0
+BSTZ.US,D,20210322,000000,29.8123,29.9923,29.5269,29.8382,439463.39033927,0
+BSTZ.US,D,20210323,000000,29.6913,29.8631,29.2518,29.3015,403132.76194907,0
+BSTZ.US,D,20210324,000000,29.2953,29.4605,28.4393,28.4393,541851.28195084,0
+BSTZ.US,D,20210325,000000,28.3967,28.4134,27.6877,28.129,783190.53361259,0
+BSTZ.US,D,20210326,000000,28.8372,29.4153,28.5001,29.4153,621460.91896645,0
+BSTZ.US,D,20210329,000000,29.5887,29.9693,29.1474,29.8048,381068.18917589,0
+BSTZ.US,D,20210330,000000,29.8714,29.9093,29.4513,29.8889,204376.16472147,0
+BSTZ.US,D,20210331,000000,30.346,30.8824,29.9157,30.8132,236073.81763686,0
+BSTZ.US,D,20210401,000000,31.2547,32.2896,31.0985,32.0911,285511.71628687,0
+BSTZ.US,D,20210405,000000,33.0331,33.2326,32.1169,32.4956,305412.50107533,0
+BSTZ.US,D,20210406,000000,32.4271,32.5047,32.1169,32.3332,185786.86504289,0
+BSTZ.US,D,20210407,000000,32.3332,32.5668,32.0829,32.2047,209075.20179141,0
+BSTZ.US,D,20210408,000000,32.67,33.5862,32.3774,33.3793,250336.62432296,0
+BSTZ.US,D,20210409,000000,33.5168,33.5168,33.0238,33.4301,139923.87336862,0
+BSTZ.US,D,20210412,000000,33.526,33.577,33.1532,33.2582,169574.69981198,0
+BSTZ.US,D,20210413,000000,33.4816,33.5362,33.0238,33.3701,191253.73278407,0
+BSTZ.US,D,20210414,000000,33.456,33.6018,32.7385,32.7635,145464.38354374,0
+BSTZ.US,D,20210415,000000,33.0228,33.5188,32.999,33.2822,111037.62866562,0
+BSTZ.US,D,20210416,000000,33.3525,33.7697,33.3434,33.6489,125860.33444489,0
+BSTZ.US,D,20210419,000000,33.6489,33.8031,33.1605,33.5096,163897.73453872,0
+BSTZ.US,D,20210420,000000,33.3434,33.3434,32.9639,32.997,108944.23418391,0
+BSTZ.US,D,20210421,000000,32.9103,32.9904,32.6239,32.9177,193116.45317133,0
+BSTZ.US,D,20210422,000000,32.9269,33.3259,32.7847,33.068,176894.5411477,0
+BSTZ.US,D,20210423,000000,33.4384,34.0387,33.3894,33.5188,184324.84613428,0
+BSTZ.US,D,20210426,000000,33.4836,33.8743,33.4836,33.6037,182819.50814691,0
+BSTZ.US,D,20210427,000000,33.5511,33.8198,33.068,33.1882,101339.56990526,0
+BSTZ.US,D,20210428,000000,33.4052,33.7865,33.4052,33.7079,97624.958900453,0
+BSTZ.US,D,20210429,000000,33.8382,34.1492,33.0922,33.4143,143079.66825727,0
+BSTZ.US,D,20210430,000000,33.4143,33.5788,33.0939,33.431,124682.05550224,0
+BSTZ.US,D,20210503,000000,33.6904,33.6904,33.2582,33.3082,164831.2606863,0
+BSTZ.US,D,20210504,000000,33.0404,33.2418,31.7071,32.1217,272528.98837852,0
+BSTZ.US,D,20210505,000000,32.1826,32.468,31.7846,31.9038,119092.81136353,0
+BSTZ.US,D,20210506,000000,32.1032,32.357,30.9803,31.2547,201791.09869568,0
+BSTZ.US,D,20210507,000000,31.4014,32.0174,31.3312,31.4273,151672.00753194,0
+BSTZ.US,D,20210510,000000,31.3312,31.3404,30.3701,30.4826,204167.15016638,0
+BSTZ.US,D,20210511,000000,29.4918,30.7605,29.3283,30.4743,292882.45754015,0
+BSTZ.US,D,20210512,000000,30.1603,30.5521,29.3985,29.5454,226946.48773931,0
+BSTZ.US,D,20210513,000000,29.5915,30.0875,29.2869,29.5832,197466.77165713,0
+BSTZ.US,D,20210514,000000,29.6683,30.4966,29.6683,30.3478,187881.34250158,0
+BSTZ.US,D,20210517,000000,30.3313,30.6275,29.7643,29.9028,130516.05243604,0
+BSTZ.US,D,20210518,000000,30.0699,30.5141,29.9665,30.4181,121774.26233959,0
+BSTZ.US,D,20210519,000000,29.8436,30.6877,29.6599,30.4273,111800.04445205,0
+BSTZ.US,D,20210520,000000,30.6793,31.274,30.6156,30.9331,179901.96819153,0
+BSTZ.US,D,20210521,000000,31.0977,31.4993,30.9331,31.201,162571.08775132,0
+BSTZ.US,D,20210524,000000,31.4456,31.7061,31.3228,31.4373,127785.86749635,0
+BSTZ.US,D,20210525,000000,31.4373,31.8123,31.4373,31.5343,142906.39194218,0
+BSTZ.US,D,20210526,000000,31.7245,32.1882,31.6212,32.0995,109031.95531843,0
+BSTZ.US,D,20210527,000000,32.0645,32.4661,31.7542,32.274,127136.08131475,0
+BSTZ.US,D,20210528,000000,32.4393,33.1549,32.274,32.8935,152535.14017651,0
+BSTZ.US,D,20210601,000000,33.1624,33.3284,32.5806,32.8593,155202.51245197,0
+BSTZ.US,D,20210602,000000,32.9463,33.0156,32.7273,32.9371,119751.26136088,0
+BSTZ.US,D,20210603,000000,32.7375,33.0156,32.684,32.9019,103295.42631188,0
+BSTZ.US,D,20210604,000000,33.0413,33.1031,32.3359,32.877,140438.28742905,0
+BSTZ.US,D,20210607,000000,32.9803,33.1373,32.7635,33.0847,68879.501203468,0
+BSTZ.US,D,20210608,000000,33.3995,33.686,33.1116,33.2251,117149.95068054,0
+BSTZ.US,D,20210609,000000,33.2831,33.6349,33.0939,33.1984,83588.494400939,0
+BSTZ.US,D,20210610,000000,33.1984,34.0543,33.1716,33.8622,105552.35031596,0
+BSTZ.US,D,20210611,000000,33.9906,34.2011,33.8963,34.1835,154899.27890057,0
+BSTZ.US,D,20210614,000000,34.5613,35.069,34.3756,35.0229,232481.58302956,0
+BSTZ.US,D,20210615,000000,35.1041,35.1041,34.5788,34.7366,137168.77995865,0
+BSTZ.US,D,20210616,000000,34.9472,34.9472,34.0635,34.5613,124042.01611336,0
+BSTZ.US,D,20210617,000000,34.3247,34.9224,34.2195,34.3155,142445.04375323,0
+BSTZ.US,D,20210618,000000,34.238,35.1041,34.1492,35.0229,181954.20954842,0
+BSTZ.US,D,20210621,000000,35.069,35.0829,34.5871,34.6923,149776.79783561,0
+BSTZ.US,D,20210622,000000,34.8402,35.047,34.7625,34.9897,123341.33001422,0
+BSTZ.US,D,20210623,000000,35.0321,35.4533,34.9472,35.3506,127763.12498001,0
+BSTZ.US,D,20210624,000000,35.5235,35.8918,35.5067,35.7699,161262.85157234,0
+BSTZ.US,D,20210625,000000,35.864,35.9905,35.6111,35.83,97313.061533285,0
+BSTZ.US,D,20210628,000000,35.926,36.3903,35.8918,36.3469,154294.97775167,0
+BSTZ.US,D,20210629,000000,36.4523,36.53,35.8464,36.0664,177346.1425439,0
+BSTZ.US,D,20210630,000000,36.1891,36.5825,35.8328,36.5125,196051.3207582,0
+BSTZ.US,D,20210701,000000,36.5031,36.7839,36.3313,36.5659,166739.46610627,0
+BSTZ.US,D,20210702,000000,36.7579,36.9508,36.6186,36.7136,159418.54179358,0
+BSTZ.US,D,20210706,000000,36.8116,36.9056,36.6443,36.8458,127642.91453641,0
+BSTZ.US,D,20210707,000000,36.8714,37.0211,36.6443,36.7303,151648.18203862,0
+BSTZ.US,D,20210708,000000,36.3469,36.5031,35.3747,35.7423,162104.32467751,0
+BSTZ.US,D,20210709,000000,35.7607,36.1088,35.7423,35.8733,132796.80193345,0
+BSTZ.US,D,20210712,000000,36.0921,36.6961,35.8918,36.1735,103543.42803785,0
+BSTZ.US,D,20210713,000000,36.3294,36.6961,36.0747,36.1364,103384.23042337,0
+BSTZ.US,D,20210714,000000,36.4365,36.4975,35.7681,36.1014,65785.436002086,0
+BSTZ.US,D,20210715,000000,36.0579,36.0579,35.275,35.3646,105544.76947718,0
+BSTZ.US,D,20210716,000000,35.54,35.7127,34.3535,34.5195,182466.4576549,0
+BSTZ.US,D,20210719,000000,33.7469,34.0792,33.4375,34.0367,212548.30893204,0
+BSTZ.US,D,20210720,000000,34.2481,34.7754,33.974,34.66,147892.41790898,0
+BSTZ.US,D,20210721,000000,34.5278,35.1189,34.5278,34.9426,76996.413588614,0
+BSTZ.US,D,20210722,000000,34.9166,35.2483,34.8631,35.0193,86256.949653372,0
+BSTZ.US,D,20210723,000000,35.3572,35.7256,35.1873,35.4883,166976.63806254,0
+BSTZ.US,D,20210726,000000,35.601,35.7164,35.3414,35.4071,126031.44480603,0
+BSTZ.US,D,20210727,000000,35.4957,35.5825,34.504,34.7754,168818.78188738,0
+BSTZ.US,D,20210728,000000,34.7403,35.5132,34.7015,35.3203,99727.017197926,0
+BSTZ.US,D,20210729,000000,35.3812,35.5751,35.1706,35.4957,130668.75218871,0
+BSTZ.US,D,20210730,000000,35.2658,35.4688,34.8631,35.2934,112514.80925181,0
+BSTZ.US,D,20210802,000000,35.4238,35.6795,35.1273,35.5132,146733.6325518,0
+BSTZ.US,D,20210803,000000,35.5751,35.794,35.1753,35.505,113083.3721607,0
+BSTZ.US,D,20210804,000000,35.54,35.9177,35.3812,35.7782,138536.57987093,0
+BSTZ.US,D,20210805,000000,35.9619,36.4791,35.8586,36.4097,119750.17838391,0
+BSTZ.US,D,20210806,000000,36.3405,36.4097,36.0784,36.2778,107834.18279035,0
+BSTZ.US,D,20210809,000000,36.4634,36.4791,36.0136,36.1743,104828.92170045,0
+BSTZ.US,D,20210810,000000,36.2593,36.4615,36.0413,36.0756,63129.976473284,0
+BSTZ.US,D,20210811,000000,36.1374,36.3405,35.8382,36.0044,94725.829553552,0
+BSTZ.US,D,20210812,000000,35.7782,36.0136,35.6887,35.9435,86098.835015851,0
+BSTZ.US,D,20210813,000000,35.9889,36.1022,35.636,35.7597,67067.680733775,0
+BSTZ.US,D,20210816,000000,35.6001,35.6573,35.1772,35.4596,94104.200773154,0
+BSTZ.US,D,20210817,000000,34.9307,35.1319,34.6868,34.8502,132649.51706562,0
+BSTZ.US,D,20210818,000000,34.841,35.0164,34.7708,34.8946,82400.468665581,0
+BSTZ.US,D,20210819,000000,34.4264,34.8595,34.4264,34.5685,135069.9705921,0
+BSTZ.US,D,20210820,000000,34.7007,35.0626,34.5863,34.9916,80764.090464919,0
+BSTZ.US,D,20210823,000000,35.0811,35.7597,35.0349,35.539,103956.04226317,0
+BSTZ.US,D,20210824,000000,35.794,36.167,35.6094,35.6176,180378.47805804,0
+BSTZ.US,D,20210825,000000,35.6701,36.0054,35.2463,35.6979,166389.66454518,0
+BSTZ.US,D,20210826,000000,35.6453,35.7404,35.3554,35.432,85142.56635193,0
+BSTZ.US,D,20210827,000000,35.371,35.9269,35.371,35.8382,79227.346145438,0
+BSTZ.US,D,20210830,000000,35.9445,36.3498,35.9361,36.1828,112266.80752583,0
+BSTZ.US,D,20210831,000000,36.3157,36.3249,36.1208,36.2621,83719.534614229,0
+BSTZ.US,D,20210901,000000,36.3599,36.8622,36.3434,36.7294,117892.87288151,0
+BSTZ.US,D,20210902,000000,36.8199,37.022,36.6869,36.7755,103152.47335193,0
+BSTZ.US,D,20210903,000000,36.8291,37.5437,36.8291,37.4985,78888.374354035,0
+BSTZ.US,D,20210907,000000,37.3905,37.6223,37.2326,37.2685,84484.116354577,0
+BSTZ.US,D,20210908,000000,37.2861,37.2861,36.3507,36.5723,109213.89544927,0
+BSTZ.US,D,20210909,000000,36.5013,36.854,36.3434,36.5096,99026.331098771,0
+BSTZ.US,D,20210910,000000,36.8014,36.9158,36.5096,36.527,102127.97713893,0
+BSTZ.US,D,20210913,000000,36.7386,36.8107,36.1022,36.5362,130127.26370405,0
+BSTZ.US,D,20210914,000000,36.6795,36.8217,36.3434,36.3434,113721.24559562,0
+BSTZ.US,D,20210915,000000,36.6258,36.6258,36.2343,36.4403,109159.74660081,0
+BSTZ.US,D,20210916,000000,36.3342,36.5465,36.2574,36.4219,110697.57389727,0
+BSTZ.US,D,20210917,000000,36.2003,36.493,36.094,36.1752,82820.663729682,0
+BSTZ.US,D,20210920,000000,35.4561,35.6516,34.9426,35.1724,155971.42610018,0
+BSTZ.US,D,20210921,000000,35.3322,35.7394,35.2168,35.3322,133196.42043514,0
+BSTZ.US,D,20210922,000000,35.384,35.987,35.3387,35.757,153638.69370826,0
+BSTZ.US,D,20210923,000000,35.9085,36.3157,35.8494,36.2095,88774.87110707,0
+BSTZ.US,D,20210924,000000,36.0589,36.119,35.8004,35.8909,97078.055530941,0
+BSTZ.US,D,20210927,000000,35.5973,35.6767,35.3322,35.5095,111862.85711628,0
+BSTZ.US,D,20210928,000000,35.1365,35.2685,34.1706,34.2934,227058.03436717,0
+BSTZ.US,D,20210929,000000,34.3571,34.5086,33.8695,34.0469,145089.67351235,0
+BSTZ.US,D,20210930,000000,34.2427,34.4893,34.1254,34.1976,171733.07291186,0
+BSTZ.US,D,20211001,000000,34.2934,34.8004,34.1254,34.7209,141833.16176556,0
+BSTZ.US,D,20211004,000000,34.6749,34.7477,33.4606,33.7644,205353.00994781,0
+BSTZ.US,D,20211005,000000,33.7552,34.5337,33.7552,34.4006,133015.56328125,0
+BSTZ.US,D,20211006,000000,34.2842,34.5337,33.7799,34.4366,148388.42136093,0
+BSTZ.US,D,20211007,000000,34.7025,35.4015,34.7025,35.1632,145510.95155342,0
+BSTZ.US,D,20211008,000000,35.323,35.3757,34.8705,35.1014,106055.9346067,0
+BSTZ.US,D,20211011,000000,35.0755,35.3146,34.7025,34.7386,100635.6348752,0
+BSTZ.US,D,20211012,000000,34.6841,34.9859,34.5761,34.7118,120279.75412191,0
+BSTZ.US,D,20211013,000000,34.7118,35.4015,34.7118,35.2685,108608.51132342,0
+BSTZ.US,D,20211014,000000,35.637,36.0903,35.4586,35.9129,110944.49264627,0
+BSTZ.US,D,20211015,000000,36.2593,36.589,36.2326,36.4467,94798.389010497,0
+BSTZ.US,D,20211018,000000,36.3488,36.9805,36.1107,36.9556,104862.49398651,0
+BSTZ.US,D,20211019,000000,37.1873,37.6583,36.9638,37.2472,111413.42167399,0
+BSTZ.US,D,20211020,000000,37.3387,37.5039,36.8217,36.9371,93594.118620598,0
+BSTZ.US,D,20211021,000000,36.661,37.1559,36.5631,36.589,213017.23795978,0
+BSTZ.US,D,20211022,000000,36.358,36.6064,35.8049,35.8143,130050.37233924,0
+BSTZ.US,D,20211025,000000,35.7617,36.4155,35.7617,36.0995,130449.99084091,0
+BSTZ.US,D,20211026,000000,36.1882,36.6702,35.8678,36.0727,165947.8099417,0
+BSTZ.US,D,20211027,000000,36.2066,36.358,35.8143,35.8863,172562.63327035,0
+BSTZ.US,D,20211028,000000,36.0645,36.5973,35.9314,36.5973,144586.08922162,0
+BSTZ.US,D,20211029,000000,36.5631,36.8392,36.0886,36.5096,145828.26380544,0
+BSTZ.US,D,20211101,000000,36.8744,37.3988,36.7357,37.3988,143903.81373093,0
+BSTZ.US,D,20211102,000000,37.4263,37.9177,36.8476,37.2379,183602.50049574,0
+BSTZ.US,D,20211103,000000,37.4531,37.8733,37.2935,37.6952,133907.93630399,0
+BSTZ.US,D,20211104,000000,37.7036,37.8983,37.6768,37.855,143480.36973591,0
+BSTZ.US,D,20211105,000000,38.2011,38.4153,38.0848,38.3175,105611.91404929,0
+BSTZ.US,D,20211108,000000,38.432,38.8698,38.4109,38.6749,125469.37975895,0
+BSTZ.US,D,20211109,000000,38.6565,38.9759,38.4153,38.7709,126524.19932709,0
+BSTZ.US,D,20211110,000000,38.4783,38.807,37.9702,38.0848,127731.71864789,0
+BSTZ.US,D,20211111,000000,38.5143,38.5631,38.1854,38.2732,91018.799387525,0
+BSTZ.US,D,20211112,000000,38.3822,38.6009,38.2565,38.579,72784.71615488,0
+BSTZ.US,D,20211115,000000,38.794,39.0277,38.5003,38.6233,74471.994273099,0
+BSTZ.US,D,20211116,000000,38.5438,38.8855,38.5438,38.8475,130124.01477315,0
+BSTZ.US,D,20211117,000000,38.794,38.8744,38.3055,38.4717,101033.08742294,0
+BSTZ.US,D,20211118,000000,38.5346,38.66,38.0516,38.2113,84349.827210379,0
+BSTZ.US,D,20211119,000000,38.1134,38.3018,37.6131,37.6943,93276.806368583,0
+BSTZ.US,D,20211122,000000,37.8273,37.8273,36.5835,36.8613,151751.0648507,0
+BSTZ.US,D,20211123,000000,36.6831,36.9508,35.4568,35.7792,198382.97017319,0
+BSTZ.US,D,20211124,000000,35.4754,35.6268,34.7856,35.6268,134492.74386742,0
+BSTZ.US,D,20211126,000000,35.2592,36.0478,35.1172,35.492,106888.74389612,0
+BSTZ.US,D,20211129,000000,35.8678,36.2889,35.7607,36.1272,99501.757988304,0
+BSTZ.US,D,20211130,000000,36.1993,36.2981,35.2677,35.8049,140895.30371013,0
+BSTZ.US,D,20211201,000000,36.118,36.3249,34.6868,34.7145,178784.33595916,0
+BSTZ.US,D,20211202,000000,34.4634,35.1429,34.3914,34.6249,276586.9030826,0
+BSTZ.US,D,20211203,000000,34.4994,34.6065,32.9425,33.2898,343598.26901398,0
+BSTZ.US,D,20211206,000000,33.3266,33.8917,32.468,32.96,197813.3242873,0
+BSTZ.US,D,20211207,000000,33.1928,34.3016,33.1928,34.1586,225890.58519422,0
+BSTZ.US,D,20211208,000000,34.2924,34.8835,34.0313,34.6249,179034.5036391,0
+BSTZ.US,D,20211209,000000,34.7413,34.8835,33.9979,34.0339,112865.69378986,0
+BSTZ.US,D,20211210,000000,34.3562,34.5059,33.5501,33.7303,113810.04970712,0
+BSTZ.US,D,20211213,000000,33.5872,33.6407,32.816,32.9961,160068.32797517,0
+BSTZ.US,D,20211214,000000,32.6738,32.8262,31.8779,31.9406,279661.47469853,0
+BSTZ.US,D,20211215,000000,31.8068,33.1484,31.502,32.9961,323206.89565841,0
+BSTZ.US,D,20211216,000000,32.5566,32.7994,31.3238,32.4763,569135.80371618,0
+BSTZ.US,D,20211217,000000,31.7846,33.1954,31.7846,32.683,217524.58810613,0
+BSTZ.US,D,20211220,000000,32.5122,32.9168,32.0174,32.6656,329581.29809989,0
+BSTZ.US,D,20211221,000000,32.998,33.2841,32.672,33.142,226727.72639152,0
+BSTZ.US,D,20211222,000000,33.1328,33.8428,33.0423,33.8243,174749.16377147,0
+BSTZ.US,D,20211223,000000,33.9601,34.3654,33.9509,34.2573,244418.15518557,0
+BSTZ.US,D,20211227,000000,34.4274,35.156,34.4274,34.9316,230081.70606555,0
+BSTZ.US,D,20211228,000000,34.7163,34.842,34.1576,34.1576,110535.12735186,0
+BSTZ.US,D,20211229,000000,34.0865,34.4909,33.889,34.1576,174428.60258853,0
+BSTZ.US,D,20211230,000000,34.0773,34.7597,34.0773,34.6259,208232.64570926,0
+BSTZ.US,D,20211231,000000,35.0119,35.0765,34.7182,35.0211,414400.054338,0
+BSTZ.US,D,20220103,000000,35.1743,35.1743,34.5566,35.1115,154263.57141955,0
+BSTZ.US,D,20220104,000000,35.1927,35.1927,33.4467,33.925,371035.49053199,0
+BSTZ.US,D,20220105,000000,33.8161,33.8364,31.9009,31.9638,333152.95614476,0
+BSTZ.US,D,20220106,000000,31.7107,32.1706,31.0645,31.3062,358804.34864037,0
+BSTZ.US,D,20220107,000000,31.2075,31.4735,30.6868,30.7948,430934.94670577,0
+BSTZ.US,D,20220110,000000,30.3534,30.6774,29.3551,30.6683,410667.03272471,0
+BSTZ.US,D,20220111,000000,30.7856,31.7568,30.4264,31.6858,193073.13409256,0
+BSTZ.US,D,20220112,000000,31.8732,32.2934,31.0911,31.5511,246932.82770835,0
+BSTZ.US,D,20220113,000000,31.5067,31.6239,29.8067,29.9331,201661.14145935,0
+BSTZ.US,D,20220114,000000,29.598,30.1955,29.2546,29.8159,177490.17848083,0
+BSTZ.US,D,20220118,000000,29.0191,29.2639,28.2148,28.3321,439488.29880955,0
+BSTZ.US,D,20220119,000000,28.4864,29.1668,27.7273,27.7273,242372.41169049,0
+BSTZ.US,D,20220120,000000,27.9894,28.6035,27.3016,27.419,265665.08034688,0
+BSTZ.US,D,20220121,000000,26.9942,27.4826,25.3394,25.765,671573.51226835,0
+BSTZ.US,D,20220124,000000,25.2396,25.9092,23.7114,25.9092,637644.92679616,0
+BSTZ.US,D,20220125,000000,25.5019,25.9996,24.995,25.5832,350309.47729291,0
+BSTZ.US,D,20220126,000000,26.0449,27.1565,25.6459,25.9351,407294.64244221,0
+BSTZ.US,D,20220127,000000,26.4069,26.7226,25.9481,26.297,553677.39045594,0
+BSTZ.US,D,20220128,000000,26.4069,27.4734,25.8482,27.4734,256747.8479814,0
+BSTZ.US,D,20220131,000000,27.7532,29.0283,27.5084,28.984,276970.27692974,0
+BSTZ.US,D,20220201,000000,29.0375,29.2822,28.5768,28.8483,398727.21163783,0
+BSTZ.US,D,20220202,000000,28.9748,29.0735,28.3413,28.9563,212386.94536362,0
+BSTZ.US,D,20220203,000000,28.1252,28.5315,27.392,27.5731,282104.67074135,0
+BSTZ.US,D,20220204,000000,27.4465,28.7727,27.419,28.2423,181023.93233176,0
+BSTZ.US,D,20220207,000000,28.4864,28.911,28.3229,28.4051,150285.79701122,0
+BSTZ.US,D,20220208,000000,28.4051,29.0015,28.0423,28.9294,105846.92005162,0
+BSTZ.US,D,20220209,000000,29.3718,29.8086,29.0735,29.3274,176367.13136362,0
+BSTZ.US,D,20220210,000000,28.5583,29.7755,28.3358,28.6579,130104.5211877,0
+BSTZ.US,D,20220211,000000,28.6127,29.5075,26.8584,27.1113,266624.59794173,0
+BSTZ.US,D,20220214,000000,27.0402,27.6589,25.9573,26.1306,630618.57221911,0
+BSTZ.US,D,20220215,000000,26.5942,26.9859,26.2765,26.476,429782.65921041,0
+BSTZ.US,D,20220216,000000,26.3117,26.7366,25.9027,26.3486,309294.97351039,0
+BSTZ.US,D,20220217,000000,26.1666,26.5038,25.3117,25.5389,386705.08430128,0
+BSTZ.US,D,20220218,000000,25.7117,25.839,25.0477,25.2018,224126.41571118,0
+BSTZ.US,D,20220222,000000,24.8205,25.3856,24.5287,24.6469,241547.18323985,0
+BSTZ.US,D,20220223,000000,24.8289,25.1197,24.1186,24.1186,317796.34271965,0
+BSTZ.US,D,20220224,000000,23.2544,24.9017,23.0172,24.9017,481868.43655044,0
+BSTZ.US,D,20220225,000000,24.8925,25.5204,24.6579,25.4299,209993.56626139,0
+BSTZ.US,D,20220228,000000,25.3025,26.1583,25.1722,26.0032,272721.75827905,0
+BSTZ.US,D,20220301,000000,26.0753,26.3394,25.6118,25.9211,255150.45695165,0
+BSTZ.US,D,20220302,000000,25.8482,26.5038,25.7512,26.4576,178486.51729262,0
+BSTZ.US,D,20220303,000000,26.6591,27.1132,25.3117,25.3744,262385.82608375,0
+BSTZ.US,D,20220304,000000,25.1104,25.6026,24.464,24.6561,185891.91380891,0
+BSTZ.US,D,20220307,000000,24.6561,24.9922,23.5,23.609,250606.28558832,0
+BSTZ.US,D,20220308,000000,23.5,23.9914,23.127,23.3459,403495.5592338,0
+BSTZ.US,D,20220309,000000,23.9009,24.4382,23.8637,24.3642,245854.1826469,0
+BSTZ.US,D,20220310,000000,24.1465,24.2646,23.6819,24.1186,128658.74693364,0
+BSTZ.US,D,20220311,000000,24.2009,24.3689,23.4548,23.536,149354.43681758,0
+BSTZ.US,D,20220314,000000,23.4281,23.8453,22.4196,22.6487,200540.2602961,0
+BSTZ.US,D,20220315,000000,22.6487,23.1529,22.3827,23.0983,212848.29355255,0
+BSTZ.US,D,20220316,000000,23.3828,24.4465,23.3828,24.3542,276070.32306823,0
+BSTZ.US,D,20220317,000000,24.2073,25.2076,24.1344,25.0421,222435.88866205,0
+BSTZ.US,D,20220318,000000,24.9959,25.8583,24.8851,25.8399,160940.12443549,0
+BSTZ.US,D,20220321,000000,25.9496,25.9775,25.1426,25.6376,203478.37681388,0
+BSTZ.US,D,20220322,000000,25.6745,26.5822,25.6745,26.4724,206262.71060205,0
+BSTZ.US,D,20220323,000000,26.4816,26.609,25.9775,26.078,206202.06389176,0
+BSTZ.US,D,20220324,000000,26.3071,26.8852,26.0412,26.8575,193621.12043903,0
+BSTZ.US,D,20220325,000000,27.0319,27.0319,26.115,26.4447,214803.0669822,0
+BSTZ.US,D,20220328,000000,26.5553,26.8093,26.2018,26.7938,144019.69226665,0
+BSTZ.US,D,20220329,000000,27.2425,27.5536,26.913,27.4172,195443.77067841,0
+BSTZ.US,D,20220330,000000,27.3709,27.6008,27.0503,27.1879,222167.31037366,0
+BSTZ.US,D,20220331,000000,27.3802,27.4365,26.8852,26.9314,165111.75172136,0
+BSTZ.US,D,20220401,000000,26.8759,27.4264,26.8759,27.3802,120911.12969504,0
+BSTZ.US,D,20220404,000000,27.5084,28.0957,27.3875,28.0043,177191.27683729,0
+BSTZ.US,D,20220405,000000,27.7105,27.9672,27.068,27.1234,209259.30787619,0
+BSTZ.US,D,20220406,000000,26.3995,26.6941,25.8583,26.2527,291852.54644231,0
+BSTZ.US,D,20220407,000000,26.1242,26.7337,26.0872,26.7292,671059.09820793,0
+BSTZ.US,D,20220408,000000,26.4909,26.5093,25.922,25.9496,168212.31478455,0
+BSTZ.US,D,20220411,000000,25.9404,25.9404,24.9027,25.3079,693162.65815201,0
+BSTZ.US,D,20220412,000000,25.6745,26.0412,25.0791,25.3079,255785.08145567,0
+BSTZ.US,D,20220413,000000,25.2914,25.8547,25.199,25.79,253875.79305874,0
+BSTZ.US,D,20220414,000000,25.9099,26.0669,25.199,25.3006,208806.62350301,0
+BSTZ.US,D,20220418,000000,25.0791,25.2729,24.5065,24.8851,201722.87114661,0
+BSTZ.US,D,20220419,000000,24.8205,25.515,24.645,25.3744,156945.02239563,0
+BSTZ.US,D,20220420,000000,25.4854,25.4854,24.8113,24.8113,161274.76431903,0
+BSTZ.US,D,20220421,000000,24.9866,25.4089,24.2481,24.2573,140502.18307025,0
+BSTZ.US,D,20220422,000000,24.2202,24.4512,23.5462,23.6386,178133.46680061,0
+BSTZ.US,D,20220425,000000,23.38,23.8786,23.3014,23.6386,295812.99321915,0
+BSTZ.US,D,20220426,000000,23.4908,23.4908,22.5211,22.6136,230162.92933823,0
+BSTZ.US,D,20220427,000000,22.5397,23.0753,22.1981,22.2813,280727.12403637,0
+BSTZ.US,D,20220428,000000,22.5767,22.7353,21.875,22.6044,289099.61898626,0
+BSTZ.US,D,20220429,000000,22.7797,23.1399,22.0964,22.1797,384484.98151414,0
+BSTZ.US,D,20220502,000000,22.0872,22.6967,21.9394,22.5119,376591.16238468,0
+BSTZ.US,D,20220503,000000,22.6044,23.1859,22.3644,22.7981,353854.06091354,0
+BSTZ.US,D,20220504,000000,22.6874,23.6293,22.1797,23.5645,278652.14016311,0
+BSTZ.US,D,20220505,000000,23.3522,23.3522,21.9856,22.2997,368598.79235102,0
+BSTZ.US,D,20220506,000000,22.2258,22.4659,21.4317,21.9949,544609.62429173,0
+BSTZ.US,D,20220509,000000,21.3209,21.607,20.3236,20.499,459899.16575057,0
+BSTZ.US,D,20220510,000000,21.0439,21.1258,20.1113,20.5267,330991.33411398,0
+BSTZ.US,D,20220511,000000,20.3144,20.647,19.345,19.4372,356796.50933923,0
+BSTZ.US,D,20220512,000000,18.9201,19.6587,18.4676,18.6984,638174.50253416,0
+BSTZ.US,D,20220513,000000,18.9147,20.0709,18.9147,19.9682,490528.2541158,0
+BSTZ.US,D,20220516,000000,19.4554,20.1313,19.4368,19.4927,413451.98549542,0
+BSTZ.US,D,20220517,000000,19.9029,20.3131,19.5859,20.0335,219519.11721977,0
+BSTZ.US,D,20220518,000000,19.502,19.8842,19.2503,19.2783,338905.16409163,0
+BSTZ.US,D,20220519,000000,19.0173,20.08,18.9894,19.6233,371962.82943253,0
+BSTZ.US,D,20220520,000000,19.6233,19.8732,18.896,19.5114,243154.10895992,0
+BSTZ.US,D,20220523,000000,19.6605,19.8656,19.3622,19.791,268556.92470894,0
+BSTZ.US,D,20220524,000000,19.5859,19.5859,18.5793,18.8589,266732.24713666,0
+BSTZ.US,D,20220525,000000,18.6723,19.325,18.6444,19.2037,291983.8109529,0
+BSTZ.US,D,20220526,000000,19.1198,19.8563,19.1106,19.5766,318876.6191463,0
+BSTZ.US,D,20220527,000000,19.8749,21.2733,19.7904,21.1334,406895.58965665,0
+BSTZ.US,D,20220531,000000,21.2173,21.4038,20.863,21.1149,272447.63932074,0
+BSTZ.US,D,20220601,000000,21.1149,21.6368,20.8586,21.18,261840.69526743,0
+BSTZ.US,D,20220602,000000,21.264,22.1774,21.1941,22.0749,314361.58804595,0
+BSTZ.US,D,20220603,000000,21.6275,21.8256,21.497,21.5157,220421.26527284,0
+BSTZ.US,D,20220606,000000,21.8791,22.2894,21.6927,22.0097,205464.48726564,0
+BSTZ.US,D,20220607,000000,21.9166,22.5131,21.8698,22.2055,245874.49833281,0
+BSTZ.US,D,20220608,000000,22.0378,22.1541,21.6089,21.6927,222673.95363369,0
+BSTZ.US,D,20220609,000000,21.7582,21.7582,20.9377,21.0401,289831.95721393,0
+BSTZ.US,D,20220610,000000,20.6392,20.7793,19.9961,20.052,272015.33769719,0
+BSTZ.US,D,20220613,000000,19.3995,19.5766,18.5419,18.5978,394443.58656494,0
+BSTZ.US,D,20220614,000000,18.7315,19.0231,18.4489,18.8444,405991.46328322,0
+BSTZ.US,D,20220615,000000,19.0513,19.475,18.6184,19.3339,529429.96826915,0
+BSTZ.US,D,20220616,000000,18.609,19.0419,18.016,18.2042,552194.75254352,0
+BSTZ.US,D,20220617,000000,18.3737,19.0043,18.2137,18.7033,378436.38536068,0
+BSTZ.US,D,20220621,000000,18.9481,19.6539,18.8445,19.1174,217174.85210631,0
+BSTZ.US,D,20220622,000000,18.8632,19.4655,18.835,18.9009,155510.84362971,0
+BSTZ.US,D,20220623,000000,19.0798,19.5503,18.8444,19.3621,167317.12735385,0
+BSTZ.US,D,20220624,000000,19.5221,20.1434,19.3998,20.1057,180903.96822023,0
+BSTZ.US,D,20220627,000000,20.2092,20.383,19.7763,19.9363,200660.07837359,0
+BSTZ.US,D,20220628,000000,19.8986,20.5199,19.381,19.428,277829.5948997,0
+BSTZ.US,D,20220629,000000,19.3056,19.4375,19.0608,19.2115,188861.23134395,0
+BSTZ.US,D,20220630,000000,19.0137,19.0325,18.1479,18.4396,361687.88694342,0
+BSTZ.US,D,20220701,000000,18.3643,18.816,18.2608,18.7315,200655.82883387,0
+BSTZ.US,D,20220705,000000,18.3926,19.3904,18.3926,19.3151,170910.11318621,0
+BSTZ.US,D,20220706,000000,19.3998,19.8609,19.2585,19.748,211168.1277136,0
+BSTZ.US,D,20220707,000000,19.7291,20.5387,19.7198,20.294,279690.89329659,0
+BSTZ.US,D,20220708,000000,20.2186,20.3975,19.8799,20.3504,194188.02938163,0
+BSTZ.US,D,20220711,000000,20.2846,20.4069,19.6539,19.6633,186503.79918486,0
+BSTZ.US,D,20220712,000000,19.6539,19.9551,19.3715,19.4375,180367.46383072,0
+BSTZ.US,D,20220713,000000,18.9197,19.3433,18.6844,18.9763,223033.9049938,0
+BSTZ.US,D,20220714,000000,18.7121,18.9686,18.4601,18.9496,189373.33123683,0
+BSTZ.US,D,20220715,000000,19.0256,19.1966,18.883,19.0541,170847.11882146,0
+BSTZ.US,D,20220718,000000,19.2252,19.4817,18.9686,19.0922,252103.17486565,0
+BSTZ.US,D,20220719,000000,19.3391,19.8429,19.3391,19.7859,219719.6586165,0
+BSTZ.US,D,20220720,000000,19.8144,20.4702,19.8144,20.1089,260658.10539713,0
+BSTZ.US,D,20220721,000000,20.1089,20.185,19.8049,19.957,255957.62880622,0
+BSTZ.US,D,20220722,000000,20.0805,20.1918,19.2823,19.3962,267630.42639362,0
+BSTZ.US,D,20220725,000000,19.4912,19.6774,19.274,19.3867,159472.11278886,0
+BSTZ.US,D,20220726,000000,19.1966,19.4438,18.75,18.9116,291790.47620939,0
+BSTZ.US,D,20220727,000000,19.3296,19.7098,19.105,19.5673,362190.29384117,0
+BSTZ.US,D,20220728,000000,19.6243,20.2419,19.149,20.1755,333154.03884914,0
+BSTZ.US,D,20220729,000000,20.508,20.6506,19.9854,20.3371,375617.22048094,0
+BSTZ.US,D,20220801,000000,20.2231,20.5365,20.0139,20.09,287201.53991816,0
+BSTZ.US,D,20220802,000000,20.033,20.6215,19.957,20.1945,246994.41868728,0
+BSTZ.US,D,20220803,000000,20.2705,20.8027,20.2514,20.7362,320122.76459311,0
+BSTZ.US,D,20220804,000000,20.8597,20.9832,20.7267,20.9263,254795.92606246,0
+BSTZ.US,D,20220805,000000,20.6697,21.2684,20.6316,21.1829,244654.17692813,0
+BSTZ.US,D,20220808,000000,21.4964,21.7602,21.2398,21.4014,285064.38568577,0
+BSTZ.US,D,20220809,000000,21.4585,21.4585,20.5937,20.8597,295638.61654809,0
+BSTZ.US,D,20220810,000000,21.3824,21.658,21.2208,21.4964,259901.52543992,0
+BSTZ.US,D,20220811,000000,21.677,21.7243,21.2419,21.3444,266536.06873646,0
+BSTZ.US,D,20220812,000000,21.5956,22.0365,21.5284,22.0365,212304.73576133,0
+BSTZ.US,D,20220815,000000,21.9405,21.9885,21.6051,21.8448,158962.25673451,0
+BSTZ.US,D,20220816,000000,21.8351,21.8351,21.3462,21.4517,226249.1045208,0
+BSTZ.US,D,20220817,000000,21.4135,21.4135,21.0395,21.0972,174931.61575004,0
+BSTZ.US,D,20220818,000000,21.0779,21.5571,20.9389,21.3367,156046.3124967,0
+BSTZ.US,D,20220819,000000,21.1738,21.1929,20.5603,20.7041,201335.77772323,0
+BSTZ.US,D,20220822,000000,20.4166,20.4357,19.7839,19.9469,283280.59207175,0
+BSTZ.US,D,20220823,000000,19.9277,20.359,19.621,19.6497,352572.60795288,0
+BSTZ.US,D,20220824,000000,19.6785,20.0332,19.6785,19.8127,359190.07997453,0
+BSTZ.US,D,20220825,000000,19.9947,20.244,19.8989,20.1866,159406.69045377,0
+BSTZ.US,D,20220826,000000,20.3206,20.3265,19.5826,19.621,266966.95341456,0
+BSTZ.US,D,20220829,000000,19.4964,19.7072,19.4388,19.5156,220133.44615868,0
+BSTZ.US,D,20220830,000000,19.5634,19.7167,19.2088,19.343,245195.960801,0
+BSTZ.US,D,20220831,000000,19.6402,19.9947,19.5252,19.5634,278144.56578094,0
+BSTZ.US,D,20220901,000000,19.3814,19.4676,18.9883,19.391,301826.83204162,0
+BSTZ.US,D,20220902,000000,19.4388,20.0844,19.4101,19.4484,247585.05285989,0
+BSTZ.US,D,20220906,000000,19.573,19.7265,19.1897,19.228,223252.82836659,0
+BSTZ.US,D,20220907,000000,19.1705,19.8846,19.1705,19.6785,224827.12527352,0
+BSTZ.US,D,20220908,000000,19.6114,19.8606,19.3955,19.7647,158020.1824423,0
+BSTZ.US,D,20220909,000000,19.8031,20.1481,19.8031,20.0619,204181.82276108,0
+BSTZ.US,D,20220912,000000,20.1386,20.387,20.0427,20.2728,177320.70780893,0
+BSTZ.US,D,20220913,000000,19.6689,19.8988,19.506,19.6497,193276.50429311,0
+BSTZ.US,D,20220914,000000,19.7775,19.9902,19.5066,19.671,183869.04257624,0
+BSTZ.US,D,20220915,000000,19.6323,19.729,19.2647,19.3614,249038.48435676,0
+BSTZ.US,D,20220916,000000,19.1969,19.221,18.8099,18.9938,268743.20511714,0
+BSTZ.US,D,20220919,000000,18.7905,19.1002,18.7905,19.0808,283700.02452573,0
+BSTZ.US,D,20220920,000000,18.9647,19.042,18.7517,18.868,271596.70003056,0
+BSTZ.US,D,20220921,000000,18.9163,19.1099,18.6842,18.7325,249649.28315931,0
+BSTZ.US,D,20220922,000000,18.6841,18.7228,18.1325,18.2292,314083.90607584,0
+BSTZ.US,D,20220923,000000,17.7649,17.9679,17.31,17.6197,680775.05520974,0
+BSTZ.US,D,20220926,000000,17.494,17.7159,17.1843,17.223,353037.57387084,0
+BSTZ.US,D,20220927,000000,17.4165,17.6391,17.0101,17.1166,398119.89970157,0
+BSTZ.US,D,20220928,000000,17.194,17.4746,17.0198,17.4552,325506.15373365,0
+BSTZ.US,D,20220929,000000,17.2327,17.3391,16.8747,17.0101,342202.35450381,0
+BSTZ.US,D,20220930,000000,16.9327,17.4552,16.9327,17.0682,335932.10689796,0
+BSTZ.US,D,20221003,000000,17.2037,17.494,17.0101,17.3294,245028.50237049,0
+BSTZ.US,D,20221004,000000,17.5713,18.3406,17.5713,17.8325,932567.81843076,0
+BSTZ.US,D,20221005,000000,17.552,17.8422,17.3779,17.6585,333311.14959971,0
+BSTZ.US,D,20221006,000000,17.7068,18.0455,17.5617,17.5617,397856.35707102,0
+BSTZ.US,D,20221007,000000,17.4068,17.5743,16.9715,17.0198,344193.90999029,0
+BSTZ.US,D,20221010,000000,17.3294,17.3294,16.778,16.8941,365589.43758817,0
+BSTZ.US,D,20221011,000000,16.8166,17.0295,16.5167,17.0295,469223.70142155,0
+BSTZ.US,D,20221012,000000,16.9037,17.0488,16.6715,16.9521,298095.65315635,0
+BSTZ.US,D,20221013,000000,16.6019,17.3258,16.3866,17.1791,397924.34725109,0
+BSTZ.US,D,20221014,000000,17.2378,17.4628,16.4356,16.4356,476819.86223272,0
+BSTZ.US,D,20221017,000000,16.6116,16.8367,16.6068,16.6704,487847.0805114,0
+BSTZ.US,D,20221018,000000,16.9736,17.2182,16.5921,16.7193,347997.2570023,0
+BSTZ.US,D,20221019,000000,16.6312,16.7486,16.4454,16.4747,257216.91935417,0
+BSTZ.US,D,20221020,000000,16.3964,16.9345,16.3964,16.5823,254559.26570895,0
+BSTZ.US,D,20221021,000000,16.5921,16.6508,16.2986,16.641,335403.04524742,0
+BSTZ.US,D,20221024,000000,16.8171,16.8171,16.3285,16.4551,516151.09183294,0
+BSTZ.US,D,20221025,000000,16.5432,17.1791,16.4649,17.1106,356000.88317232,0
+BSTZ.US,D,20221026,000000,16.9736,17.2084,16.7388,16.7584,367561.676529,0
+BSTZ.US,D,20221027,000000,16.8367,17.1399,16.7682,16.8562,441209.34773581,0
+BSTZ.US,D,20221028,000000,16.8464,17.0617,16.7584,17.0519,380842.78953372,0
+BSTZ.US,D,20221031,000000,17.0519,17.0519,16.77,16.8954,362042.95651726,0
+BSTZ.US,D,20221101,000000,17.1106,17.1889,16.8073,16.866,330742.95179799,0
+BSTZ.US,D,20221102,000000,16.8269,16.8807,16.3671,16.3866,426007.56888517,0
+BSTZ.US,D,20221103,000000,16.328,16.5334,16.191,16.2594,391841.38692699,0
+BSTZ.US,D,20221104,000000,16.4845,16.6233,16.1616,16.4258,297657.20826402,0
+BSTZ.US,D,20221107,000000,16.5627,16.6099,16.2497,16.3866,386462.70481886,0
+BSTZ.US,D,20221108,000000,16.504,16.6019,16.2203,16.3671,379764.39545844,0
+BSTZ.US,D,20221109,000000,16.2301,16.283,15.917,15.9464,282512.67118422,0
+BSTZ.US,D,20221110,000000,16.5138,17.2573,16.5138,17.2378,346557.01316149,0
+BSTZ.US,D,20221111,000000,17.3551,17.4334,17.1253,17.2965,302146.59857547,0
+BSTZ.US,D,20221114,000000,17.2193,17.3786,16.9819,17.0512,324753.9168201,0
+BSTZ.US,D,20221115,000000,17.4765,17.6199,17.1501,17.2984,407110.94473312,0
+BSTZ.US,D,20221116,000000,17.2292,17.2884,16.4775,16.7446,602620.29067243,0
+BSTZ.US,D,20221117,000000,16.5764,17.0781,16.5568,16.9918,459191.36346494,0
+BSTZ.US,D,20221118,000000,17.0611,17.1402,16.8237,16.8237,361374.00391091,0
+BSTZ.US,D,20221121,000000,16.9424,16.9424,16.5665,16.616,549201.21004194,0
+BSTZ.US,D,20221122,000000,16.6457,17.0611,16.5764,16.9325,507713.81299626,0
+BSTZ.US,D,20221123,000000,17.0215,17.1699,16.8336,16.9325,419324.71794765,0
+BSTZ.US,D,20221125,000000,17.0512,17.1699,16.9275,17.1699,197468.80723813,0
+BSTZ.US,D,20221128,000000,17.1699,17.3677,16.6852,16.7841,654268.98083118,0
+BSTZ.US,D,20221129,000000,16.8731,16.972,16.715,16.794,288622.17844308,0
+BSTZ.US,D,20221130,000000,16.9424,17.5207,16.7841,17.0314,810696.27463189,0
+BSTZ.US,D,20221201,000000,17.16,17.605,17.071,17.5556,656107.11325701,0
+BSTZ.US,D,20221202,000000,17.3182,17.7039,17.2985,17.5655,597693.32735502,0
+BSTZ.US,D,20221205,000000,17.5655,17.6545,16.7841,16.9226,604103.53614476,0
+BSTZ.US,D,20221206,000000,16.8336,16.9869,16.3193,16.5072,604917.45066775,0
+BSTZ.US,D,20221207,000000,16.438,16.7149,16.3985,16.6259,509187.95880312,0
+BSTZ.US,D,20221208,000000,16.6753,17.0017,16.5171,16.8138,566942.52449519,0
+BSTZ.US,D,20221209,000000,16.7446,16.9747,16.6457,16.6654,286838.6440101,0
+BSTZ.US,D,20221212,000000,16.6852,16.9721,16.6655,16.9325,589674.49992419,0
+BSTZ.US,D,20221213,000000,17.4072,17.6941,17.1402,17.1896,558759.90308582,0
+BSTZ.US,D,20221214,000000,17.1006,17.4846,17.1006,17.338,645624.2986305,0
+BSTZ.US,D,20221215,000000,17.18,17.2799,16.68,16.82,572793,0
+BSTZ.US,D,20221216,000000,16.55,16.8,16.4601,16.53,663267,0
+BSTZ.US,D,20221219,000000,16.46,16.46,15.96,16.01,790318,0
+BSTZ.US,D,20221220,000000,15.84,16.1,15.76,16,968350,0
+BSTZ.US,D,20221221,000000,16.05,16.29,15.98,16.22,829106,0
+BSTZ.US,D,20221222,000000,16.12,16.14,15.65,15.85,672633,0
+BSTZ.US,D,20221223,000000,15.8,15.925,15.72,15.85,555123,0
+BSTZ.US,D,20221227,000000,15.77,15.89,15.5,15.56,766764,0
+BSTZ.US,D,20221228,000000,15.58,15.66,15.3,15.34,906192,0
+BSTZ.US,D,20221229,000000,15.38,15.86,15.38,15.74,840002,0
+BSTZ.US,D,20221230,000000,15.52,15.88,15.485,15.64,1174210,0
+BSTZ.US,D,20230103,000000,15.81,16.04,15.69,16,380576,0
+BSTZ.US,D,20230104,000000,16.12,16.43,15.9753,16.31,313481,0
+BSTZ.US,D,20230105,000000,16.3,16.3,16.06,16.1,372786,0
+BSTZ.US,D,20230106,000000,16.24,16.38,16.1,16.36,344736,0
+BSTZ.US,D,20230109,000000,16.5,16.6545,16.42,16.48,346207,0
+BSTZ.US,D,20230110,000000,16.45,16.79,16.41,16.79,341593,0
+BSTZ.US,D,20230111,000000,16.85,17.18,16.81,17.18,283119,0
+BSTZ.US,D,20230112,000000,17.13,17.14,16.7642,17,244368,0
+BSTZ.US,D,20230113,000000,16.89,17.04,16.86,17.01,309947,0
+BSTZ.US,D,20230117,000000,17.15,17.27,16.99,17.17,266806,0
+BSTZ.US,D,20230118,000000,17.25,17.4,17.09,17.09,457764,0
+BSTZ.US,D,20230119,000000,17.04,17.19,16.96,17,410874,0
+BSTZ.US,D,20230120,000000,17.12,17.45,17.074,17.45,283197,0
+BSTZ.US,D,20230123,000000,17.59,18.085,17.54,18.04,513509,0
+BSTZ.US,D,20230124,000000,17.9,18.18,17.76,18.05,436667,0
+BSTZ.US,D,20230125,000000,17.93,18.15,17.77,18.04,367436,0
+BSTZ.US,D,20230126,000000,18.21,18.43,18.07,18.43,374866,0
+BSTZ.US,D,20230127,000000,18.48,18.75,18.365,18.6,380541,0
+BSTZ.US,D,20230130,000000,18.6,18.69,18.29,18.31,434426,0
+BSTZ.US,D,20230131,000000,18.33,18.33,18,18.15,515291,0
+BSTZ.US,D,20230201,000000,18.15,18.65,17.95,18.58,472646,0
+BSTZ.US,D,20230202,000000,18.93,19.28,18.84,19.04,579205,0
+BSTZ.US,D,20230203,000000,18.68,19.08,18.68,18.74,429789,0
+BSTZ.US,D,20230206,000000,18.7,18.9,18.55,18.59,539077,0
+BSTZ.US,D,20230207,000000,18.67,18.96,18.4243,18.94,440220,0
+BSTZ.US,D,20230208,000000,18.96,19.01,18.705,18.75,325762,0
+BSTZ.US,D,20230209,000000,19.08,19.15,18.65,18.71,304210,0
+BSTZ.US,D,20230210,000000,18.64,18.6983,18.42,18.49,275778,0
+BSTZ.US,D,20230213,000000,18.63,18.77,18.62,18.77,320254,0
+BSTZ.US,D,20230214,000000,18.61,18.72,18.41,18.58,291986,0
+BSTZ.US,D,20230215,000000,18.51,18.52,18.31,18.5,226151,0
+BSTZ.US,D,20230216,000000,18.34,18.5,18.29,18.31,243564,0
+BSTZ.US,D,20230217,000000,18.22,18.28,17.82,17.98,293894,0
+BSTZ.US,D,20230221,000000,17.8,17.9,17.41,17.47,329573,0
+BSTZ.US,D,20230222,000000,17.43,17.5783,17.36,17.48,254612,0
+BSTZ.US,D,20230223,000000,17.66,17.68,17.41,17.63,257957,0
+BSTZ.US,D,20230224,000000,17.45,17.52,17.27,17.34,272036,0
+BSTZ.US,D,20230227,000000,17.5,17.5999,17.46,17.54,184103,0
+BSTZ.US,D,20230228,000000,17.66,17.728,17.52,17.63,318060,0
+BSTZ.US,D,20230301,000000,17.69,17.86,17.66,17.77,436597,0
+BSTZ.US,D,20230302,000000,17.65,17.87,17.61,17.81,392064,0
+BSTZ.US,D,20230303,000000,17.95,18.03,17.88,17.96,226813,0
+BSTZ.US,D,20230306,000000,18.04,18.28,18,18.07,293007,0
+BSTZ.US,D,20230307,000000,18.15,18.22,17.79,17.83,332927,0
+BSTZ.US,D,20230308,000000,17.77,17.8662,17.61,17.7,151494,0
+BSTZ.US,D,20230309,000000,17.7,17.82,17.2001,17.21,244378,0
+BSTZ.US,D,20230310,000000,17.18,17.19,16.56,16.73,459547,0
+BSTZ.US,D,20230313,000000,16.42,16.83,16.25,16.7,314449,0
+BSTZ.US,D,20230314,000000,16.74,16.84,16.6,16.72,240465,0
+BSTZ.US,D,20230315,000000,16.54,16.565,16.26,16.36,498839,0
+BSTZ.US,D,20230316,000000,16.28,16.745,16.19,16.72,319684,0
+BSTZ.US,D,20230317,000000,16.72,16.72,16.53,16.61,201758,0
+BSTZ.US,D,20230320,000000,16.6,16.8299,16.6,16.74,186806,0
+BSTZ.US,D,20230321,000000,16.83,17.09,16.83,17.01,201373,0
+BSTZ.US,D,20230322,000000,17.02,17.07,16.73,16.73,213339,0
+BSTZ.US,D,20230323,000000,16.92,17.23,16.82,16.97,245752,0
+BSTZ.US,D,20230324,000000,16.85,16.93,16.76,16.86,218865,0
+BSTZ.US,D,20230327,000000,16.99,16.9914,16.78,16.89,271287,0
+BSTZ.US,D,20230328,000000,16.86,16.9127,16.77,16.84,314420,0
+BSTZ.US,D,20230329,000000,17.07,17.29,16.89,17.26,279848,0
+BSTZ.US,D,20230330,000000,17.43,17.68,17.3462,17.67,338211,0
+BSTZ.US,D,20230331,000000,17.79,18.69,17.765,18.69,1979616,0
+BSTZ.US,D,20230403,000000,18.42,18.44,17.93,18.14,380368,0
+BSTZ.US,D,20230404,000000,18.23,18.25,17.76,17.82,349234,0
+BSTZ.US,D,20230405,000000,17.75,17.93,17.3,17.43,251254,0
+BSTZ.US,D,20230406,000000,17.39,17.58,17.35,17.45,219279,0
+BSTZ.US,D,20230410,000000,17.35,17.49,17.2931,17.45,150626,0
+BSTZ.US,D,20230411,000000,17.5,17.74,17.4667,17.51,190301,0
+BSTZ.US,D,20230412,000000,17.73,17.85,17.5,17.52,248154,0
+BSTZ.US,D,20230413,000000,17.36,17.5495,17.36,17.45,127040,0
+BSTZ.US,D,20230414,000000,17.39,17.4999,17.28,17.34,116027,0
+BSTZ.US,D,20230417,000000,17.41,17.47,17.3,17.32,151953,0
+BSTZ.US,D,20230418,000000,17.37,17.39,17.15,17.24,315070,0
+BSTZ.US,D,20230419,000000,17.1,17.13,16.97,17.09,247046,0
+BSTZ.US,D,20230420,000000,16.95,17.13,16.91,16.96,175671,0
+BSTZ.US,D,20230421,000000,16.96,17.05,16.88,16.93,114258,0
+BSTZ.US,D,20230424,000000,16.9,16.95,16.71,16.75,189556,0
+BSTZ.US,D,20230425,000000,16.66,16.75,16.32,16.32,270719,0
+BSTZ.US,D,20230426,000000,16.35,16.5,16.26,16.29,209939,0
+BSTZ.US,D,20230427,000000,16.33,16.33,16.0906,16.19,291334,0
+BSTZ.US,D,20230428,000000,16.28,16.6,16.27,16.55,334540,0
+BSTZ.US,D,20230501,000000,16.46,16.6,16.43,16.51,189554,0
+BSTZ.US,D,20230502,000000,16.41,16.55,16.32,16.41,182295,0
+BSTZ.US,D,20230503,000000,16.46,16.62,16.39,16.41,180385,0
+BSTZ.US,D,20230504,000000,16.37,16.5,16.26,16.3,172108,0
+BSTZ.US,D,20230505,000000,16.35,16.66,16.3299,16.52,147988,0
+BSTZ.US,D,20230508,000000,16.56,16.6198,16.44,16.48,127523,0
+BSTZ.US,D,20230509,000000,16.5,16.5314,16.3,16.32,158723,0
+BSTZ.US,D,20230510,000000,16.35,16.4999,16.26,16.33,176574,0
+BSTZ.US,D,20230511,000000,16.25,16.32,16.2107,16.28,166465,0
+BSTZ.US,D,20230512,000000,16.22,16.26,16.03,16.12,143076,0
+BSTZ.US,D,20230515,000000,16.12,16.37,16.11,16.35,141953,0
+BSTZ.US,D,20230516,000000,16.32,16.36,16.1,16.1,150333,0
+BSTZ.US,D,20230517,000000,16.23,16.47,16.1978,16.39,217702,0
+BSTZ.US,D,20230518,000000,16.42,16.67,16.41,16.65,191448,0
+BSTZ.US,D,20230519,000000,16.73,16.7499,16.585,16.68,143777,0
+BSTZ.US,D,20230522,000000,16.65,17.04,16.65,16.91,194932,0
+BSTZ.US,D,20230523,000000,16.86,16.96,16.63,16.63,222975,0
+BSTZ.US,D,20230524,000000,16.7,16.71,16.53,16.66,173115,0
+BSTZ.US,D,20230525,000000,16.8,16.9799,16.75,16.85,211498,0
+BSTZ.US,D,20230526,000000,16.9,17.74,16.9,17.68,358196,0
+BSTZ.US,D,20230530,000000,17.94,17.9699,17.6101,17.75,266133,0
+BSTZ.US,D,20230531,000000,17.73,17.74,17.29,17.39,253845,0
+BSTZ.US,D,20230601,000000,17.48,17.65,17.35,17.6,216809,0
+BSTZ.US,D,20230602,000000,17.75,17.91,17.69,17.88,173523,0
+BSTZ.US,D,20230605,000000,17.84,17.89,17.67,17.88,178509,0
+BSTZ.US,D,20230606,000000,17.83,18,17.8,17.96,175108,0
+BSTZ.US,D,20230607,000000,18.01,18.1,17.73,17.75,198799,0
+BSTZ.US,D,20230608,000000,17.84,17.89,17.69,17.79,189927,0
+BSTZ.US,D,20230609,000000,17.85,17.91,17.7259,17.79,129076,0
+BSTZ.US,D,20230612,000000,17.9,18.1,17.81,18.1,187777,0
+BSTZ.US,D,20230613,000000,18.25,18.35,18.13,18.23,171413,0
+BSTZ.US,D,20230614,000000,18.15,18.182,17.75,17.99,296097,0
+BSTZ.US,D,20230615,000000,17.9,18.05,17.79,17.92,209380,0
+BSTZ.US,D,20230616,000000,17.93,18.05,17.88,17.95,212387,0
+BSTZ.US,D,20230620,000000,17.86,17.9899,17.84,17.85,229695,0
+BSTZ.US,D,20230621,000000,17.85,17.9495,17.7,17.75,220295,0
+BSTZ.US,D,20230622,000000,17.64,17.96,17.59,17.94,200826,0
+BSTZ.US,D,20230623,000000,17.87,17.87,17.62,17.69,203793,0
+BSTZ.US,D,20230626,000000,17.69,17.843,17.56,17.59,152470,0
+BSTZ.US,D,20230627,000000,17.65,17.86,17.61,17.78,177807,0
+BSTZ.US,D,20230628,000000,17.75,17.94,17.7,17.84,177043,0
+BSTZ.US,D,20230629,000000,17.77,17.9,17.77,17.9,157410,0
+BSTZ.US,D,20230630,000000,18.05,18.33,17.98,18.11,286539,0
+BSTZ.US,D,20230703,000000,18.11,18.34,18.11,18.28,134322,0
+BSTZ.US,D,20230705,000000,18.22,18.38,18.1738,18.29,173827,0
+BSTZ.US,D,20230706,000000,18.18,18.25,17.88,17.89,201811,0
+BSTZ.US,D,20230707,000000,17.84,18.29,17.84,18.15,170546,0
+BSTZ.US,D,20230710,000000,18.2,18.3,18.155,18.29,144625,0
+BSTZ.US,D,20230711,000000,18.31,18.346,18.13,18.24,186878,0
+BSTZ.US,D,20230712,000000,18.47,18.57,18.35,18.55,221678,0
+BSTZ.US,D,20230713,000000,18.46,18.64,18.44,18.61,174569,0
+BSTZ.US,D,20230714,000000,18.62,18.65,18.42,18.51,151642,0
+BSTZ.US,D,20230717,000000,18.5,18.58,18.47,18.54,177344,0
+BSTZ.US,D,20230718,000000,18.5,18.64,18.4264,18.6,179873,0
+BSTZ.US,D,20230719,000000,18.65,18.7,18.6,18.6,193457,0
+BSTZ.US,D,20230720,000000,18.5,18.589,18.2492,18.29,212688,0
+BSTZ.US,D,20230721,000000,18.39,18.53,18.36,18.36,165985,0
+BSTZ.US,D,20230724,000000,18.36,18.4,18.14,18.19,167613,0
+BSTZ.US,D,20230725,000000,18.14,18.37,18.14,18.28,186321,0
+BSTZ.US,D,20230726,000000,18.19,18.33,18.15,18.33,204578,0
+BSTZ.US,D,20230727,000000,18.53,18.62,18.2071,18.23,232976,0
+BSTZ.US,D,20230728,000000,18.4,18.48,18.29,18.43,243646,0
+BSTZ.US,D,20230731,000000,18.6,18.68,18.54,18.67,256084,0
+BSTZ.US,D,20230801,000000,18.63,19,18.3419,18.98,343437,0
+BSTZ.US,D,20230802,000000,18.83,18.85,18.42,18.61,270433,0
+BSTZ.US,D,20230803,000000,18.58,18.58,18.385,18.47,266286,0
+BSTZ.US,D,20230804,000000,18.59,18.61,18.32,18.36,272588,0
+BSTZ.US,D,20230807,000000,18.5,18.57,18.32,18.41,163340,0
+BSTZ.US,D,20230808,000000,18.34,18.65,18.3352,18.49,276865,0
+BSTZ.US,D,20230809,000000,18.51,18.64,18.38,18.38,241547,0
+BSTZ.US,D,20230810,000000,18.44,18.57,18.21,18.23,173707,0
+BSTZ.US,D,20230811,000000,18.15,18.298,17.97,18.01,158495,0
+BSTZ.US,D,20230814,000000,17.82,17.97,17.75,17.82,176880,0
+BSTZ.US,D,20230815,000000,17.8,17.88,17.5559,17.57,167561,0
+BSTZ.US,D,20230816,000000,17.53,17.55,17.33,17.36,150400,0
+BSTZ.US,D,20230817,000000,17.33,17.415,17.04,17.07,195262,0
+BSTZ.US,D,20230818,000000,16.93,17.08,16.911,16.99,158517,0
+BSTZ.US,D,20230821,000000,17,17.23,17,17.2,119564,0
+BSTZ.US,D,20230822,000000,17.3,17.3307,17.19,17.2,145994,0
+BSTZ.US,D,20230823,000000,17.16,17.52,17.16,17.45,185201,0
+BSTZ.US,D,20230824,000000,17.46,17.57,17.05,17.05,176898,0
+BSTZ.US,D,20230825,000000,17.05,17.25,17,17.13,184796,0
+BSTZ.US,D,20230828,000000,17.23,17.23,17.07,17.09,141639,0
+BSTZ.US,D,20230829,000000,17.2,17.5,17.13,17.36,253742,0
+BSTZ.US,D,20230830,000000,17.38,17.44,17.27,17.43,161901,0
+BSTZ.US,D,20230831,000000,17.57,17.73,17.52,17.7,200900,0
+BSTZ.US,D,20230901,000000,17.87,17.99,17.76,17.95,288787,0
+BSTZ.US,D,20230905,000000,17.9,17.98,17.8101,17.92,188173,0
+BSTZ.US,D,20230906,000000,17.88,17.9997,17.71,17.73,144782,0
+BSTZ.US,D,20230907,000000,17.49,17.58,17.45,17.53,167020,0
+BSTZ.US,D,20230908,000000,17.47,17.6,17.47,17.5,183037,0
+BSTZ.US,D,20230911,000000,17.52,17.6,17.18,17.2,473613,0
+BSTZ.US,D,20230912,000000,16.93,17.12,16.7801,16.85,750338,0
+BSTZ.US,D,20230913,000000,16.89,17.03,16.84,16.96,330621,0
+BSTZ.US,D,20230914,000000,16.91,16.97,16.74,16.82,491231,0
+BSTZ.US,D,20230915,000000,16.79,16.8,16.54,16.56,381097,0
+BSTZ.US,D,20230918,000000,16.53,16.775,16.51,16.66,432778,0
+BSTZ.US,D,20230919,000000,16.6,16.74,16.57,16.61,465476,0
+BSTZ.US,D,20230920,000000,16.78,16.885,16.62,16.64,303319,0
+BSTZ.US,D,20230921,000000,16.53,16.53,16.33,16.35,357972,0
+BSTZ.US,D,20230922,000000,16.41,16.56,16.35,16.48,334993,0
+BSTZ.US,D,20230925,000000,16.42,16.58,16.37,16.48,257352,0
+BSTZ.US,D,20230926,000000,16.38,16.52,16.215,16.23,378711,0
+BSTZ.US,D,20230927,000000,16.28,16.4399,16.25,16.3,301490,0
+BSTZ.US,D,20230928,000000,16.25,16.49,16.25,16.42,345364,0
+BSTZ.US,D,20230929,000000,16.57,16.8,16.5,16.5,600980,0
+BSTZ.US,D,20231002,000000,16.47,16.6675,16.47,16.53,297884,0
+BSTZ.US,D,20231003,000000,16.41,16.54,16.07,16.14,390686,0
+BSTZ.US,D,20231004,000000,16.14,16.22,16.0485,16.18,425037,0
+BSTZ.US,D,20231005,000000,16.12,16.25,16.02,16.1,360771,0
+BSTZ.US,D,20231006,000000,16,16.33,15.915,16.22,542184,0
+BSTZ.US,D,20231009,000000,16.15,16.28,16.05,16.2,274831,0
+BSTZ.US,D,20231010,000000,16.14,16.37,16.07,16.22,455181,0
+BSTZ.US,D,20231011,000000,16.23,16.34,16.15,16.28,551480,0
+BSTZ.US,D,20231012,000000,16.22,16.345,16.05,16.11,295144,0
+BSTZ.US,D,20231013,000000,16.03,16.1103,15.685,15.69,401283,0
+BSTZ.US,D,20231016,000000,15.7,15.8799,15.7,15.84,354830,0
+BSTZ.US,D,20231017,000000,15.65,15.77,15.54,15.63,452762,0
+BSTZ.US,D,20231018,000000,15.53,15.57,15.17,15.23,397094,0
+BSTZ.US,D,20231019,000000,15.22,15.23,14.89,14.93,864454,0
+BSTZ.US,D,20231020,000000,14.88,14.97,14.74,14.75,496626,0
+BSTZ.US,D,20231023,000000,14.725,14.84,14.5,14.71,475665,0
+BSTZ.US,D,20231024,000000,14.73,14.9199,14.715,14.76,447892,0
+BSTZ.US,D,20231025,000000,14.7,14.76,14.4001,14.41,415424,0
+BSTZ.US,D,20231026,000000,14.33,14.49,14.22,14.22,441311,0
+BSTZ.US,D,20231027,000000,14.25,14.35,14.11,14.16,376941,0
+BSTZ.US,D,20231030,000000,14.28,14.3498,14.202,14.28,491815,0
+BSTZ.US,D,20231031,000000,14.32,14.52,14.32,14.44,491199,0
+BSTZ.US,D,20231101,000000,14.53,14.779,14.45,14.75,668655,0
+BSTZ.US,D,20231102,000000,14.87,15.4299,14.87,15.32,583606,0
+BSTZ.US,D,20231103,000000,15.4,15.8082,15.4,15.76,511680,0
+BSTZ.US,D,20231106,000000,15.76,15.905,15.52,15.56,327197,0
+BSTZ.US,D,20231107,000000,15.54,15.73,15.53,15.73,483274,0
+BSTZ.US,D,20231108,000000,15.68,15.77,15.67,15.73,362305,0
+BSTZ.US,D,20231109,000000,15.73,15.92,15.57,15.69,455203,0
+BSTZ.US,D,20231110,000000,15.76,15.975,15.7545,15.95,327354,0
+BSTZ.US,D,20231113,000000,15.95,16.12,15.84,16.09,339400,0
+BSTZ.US,D,20231114,000000,16.22,16.45,16.22,16.39,566904,0
+BSTZ.US,D,20231115,000000,16.39,16.6399,16.39,16.5,707971,0
+BSTZ.US,D,20231116,000000,16.53,16.53,16.29,16.38,302481,0
+BSTZ.US,D,20231117,000000,16.38,16.5799,16.38,16.57,375539,0
+BSTZ.US,D,20231120,000000,16.6,16.9181,16.6,16.91,295276,0
+BSTZ.US,D,20231121,000000,16.82,16.89,16.735,16.81,319141,0
+BSTZ.US,D,20231122,000000,16.78,16.98,16.78,16.83,319871,0
+BSTZ.US,D,20231124,000000,16.83,16.93,16.83,16.9,117807,0
+BSTZ.US,D,20231127,000000,16.93,16.95,16.85,16.94,247583,0
+BSTZ.US,D,20231128,000000,16.92,17.06,16.88,17,488712,0
+BSTZ.US,D,20231129,000000,17.06,17.23,17.06,17.15,354786,0
+BSTZ.US,D,20231130,000000,17.21,17.23,16.93,16.96,358817,0
+BSTZ.US,D,20231201,000000,16.84,17.21,16.84,17.18,274203,0
+BSTZ.US,D,20231204,000000,17,17.0465,16.805,16.81,315568,0
+BSTZ.US,D,20231205,000000,16.79,16.81,16.56,16.59,386333,0
+BSTZ.US,D,20231206,000000,16.64,16.78,16.5,16.5,436549,0
+BSTZ.US,D,20231207,000000,16.53,16.72,16.5,16.68,388657,0
+BSTZ.US,D,20231208,000000,16.66,16.78,16.62,16.78,296527,0
+BSTZ.US,D,20231211,000000,16.75,16.87,16.69,16.8,372037,0
+BSTZ.US,D,20231212,000000,16.75,16.8999,16.75,16.82,328387,0
+BSTZ.US,D,20231213,000000,16.89,17.145,16.8,17.11,557584,0
+BSTZ.US,D,20231214,000000,17.1,17.24,17.1,17.15,628610,0
+BSTZ.US,D,20231215,000000,17.08,17.165,16.9529,16.97,496598,0
+BSTZ.US,D,20231218,000000,16.91,17.035,16.87,17,398457,0
+BSTZ.US,D,20231219,000000,16.97,17.1201,16.97,17.04,455801,0
+BSTZ.US,D,20231220,000000,16.94,17.04,16.76,16.76,513462,0
+BSTZ.US,D,20231221,000000,16.9,17.01,16.84,16.99,468364,0
+BSTZ.US,D,20231222,000000,17,17.11,16.93,16.97,419199,0
+BSTZ.US,D,20231226,000000,16.98,17.12,16.98,17.04,427144,0
+BSTZ.US,D,20231227,000000,17.04,17.08,16.92,17.01,377158,0
+BSTZ.US,D,20231228,000000,17.04,17.04,16.88,16.92,519753,0
+BSTZ.US,D,20231229,000000,16.81,16.935,16.69,16.71,721202,0
+BSTZ.US,D,20240102,000000,16.6,16.63,16.39,16.42,261834,0
+BSTZ.US,D,20240103,000000,16.37,16.4,16.21,16.36,506988,0
+BSTZ.US,D,20240104,000000,16.34,16.5,16.33,16.45,336290,0
+BSTZ.US,D,20240105,000000,16.48,16.59,16.4278,16.53,206527,0
+BSTZ.US,D,20240108,000000,16.56,16.9,16.56,16.89,255928,0
+BSTZ.US,D,20240109,000000,16.87,16.98,16.86,16.93,256360,0
+BSTZ.US,D,20240110,000000,16.95,17.07,16.89,16.99,194937,0
+BSTZ.US,D,20240111,000000,16.84,16.9401,16.73,16.85,231115,0
+BSTZ.US,D,20240112,000000,16.85,16.93,16.755,16.79,204065,0
+BSTZ.US,D,20240116,000000,16.7,16.78,16.53,16.56,315540,0
+BSTZ.US,D,20240117,000000,16.43,16.55,16.405,16.48,199463,0
+BSTZ.US,D,20240118,000000,16.6,16.785,16.56,16.64,311064,0
+BSTZ.US,D,20240119,000000,16.68,16.85,16.59,16.84,374100,0
+BSTZ.US,D,20240122,000000,16.9,16.935,16.77,16.84,307330,0
+BSTZ.US,D,20240123,000000,16.87,16.8977,16.795,16.8,243261,0
+BSTZ.US,D,20240124,000000,16.87,17.06,16.86,16.98,383167,0
+BSTZ.US,D,20240125,000000,16.99,17.01,16.83,16.88,359289,0
+BSTZ.US,D,20240126,000000,16.81,17.06,16.81,17.03,511718,0
+BSTZ.US,D,20240129,000000,17.02,17.25,17.02,17.25,233480,0
+BSTZ.US,D,20240130,000000,17.17,17.2401,17.17,17.21,225729,0
+BSTZ.US,D,20240131,000000,17.15,17.1848,16.91,16.99,355772,0
+BSTZ.US,D,20240201,000000,17.04,17.39,17.04,17.38,480797,0
+BSTZ.US,D,20240202,000000,17.4,17.48,17.33,17.4,217215,0
+BSTZ.US,D,20240205,000000,17.4,17.4,17.24,17.33,172090,0
+BSTZ.US,D,20240206,000000,17.31,17.54,17.31,17.52,439469,0
+BSTZ.US,D,20240207,000000,17.52,17.75,17.52,17.74,202315,0
+BSTZ.US,D,20240208,000000,17.74,18.11,17.74,18.1,381614,0
+BSTZ.US,D,20240209,000000,18.12,18.3987,18.12,18.38,369037,0
+BSTZ.US,D,20240212,000000,18.38,18.79,18.38,18.65,488762,0
+BSTZ.US,D,20240213,000000,18.33,18.47,18.21,18.43,589446,0
+BSTZ.US,D,20240214,000000,18.48,18.62,18.43,18.58,366300,0
+BSTZ.US,D,20240215,000000,18.63,18.6741,18.52,18.57,393947,0
+BSTZ.US,D,20240216,000000,18.55,18.595,18.435,18.45,283441,0
+BSTZ.US,D,20240220,000000,18.41,18.45,18.055,18.14,258486,0
+BSTZ.US,D,20240221,000000,18.1,18.1583,17.9314,18.02,198945,0
+BSTZ.US,D,20240222,000000,18.35,18.76,18.33,18.69,364534,0
+BSTZ.US,D,20240223,000000,18.81,18.8456,18.69,18.76,401654,0
+BSTZ.US,D,20240226,000000,18.79,18.875,18.79,18.79,336611,0
+BSTZ.US,D,20240227,000000,18.83,18.915,18.79,18.89,313862,0
+BSTZ.US,D,20240228,000000,18.66,18.77,18.59,18.69,240851,0
+BSTZ.US,D,20240229,000000,18.74,18.7793,18.65,18.66,329093,0
+BSTZ.US,D,20240301,000000,18.71,18.95,18.69,18.89,392011,0
+BSTZ.US,D,20240304,000000,18.88,18.92,18.8,18.88,160811,0
+BSTZ.US,D,20240305,000000,18.75,18.8187,18.54,18.61,211081,0
+BSTZ.US,D,20240306,000000,18.76,18.9801,18.69,18.97,212336,0
+BSTZ.US,D,20240307,000000,19,19.3,18.99,19.25,330920,0
+BSTZ.US,D,20240308,000000,19.34,19.425,19.14,19.18,303695,0
+BSTZ.US,D,20240311,000000,19.1,19.1,18.9,18.92,190106,0
+BSTZ.US,D,20240312,000000,18.96,19.08,18.89,19.07,166327,0
+BSTZ.US,D,20240313,000000,19.09,19.09,18.86,18.91,145827,0
+BSTZ.US,D,20240314,000000,18.79,18.9115,18.56,18.72,288073,0
+BSTZ.US,D,20240315,000000,18.55,18.89,18.426,18.45,197015,0
+BSTZ.US,D,20240318,000000,18.6,18.66,18.45,18.47,163857,0
+BSTZ.US,D,20240319,000000,18.41,18.41,18.15,18.32,234603,0
+BSTZ.US,D,20240320,000000,18.3,18.52,18.22,18.51,201818,0
+BSTZ.US,D,20240321,000000,18.65,18.6799,18.56,18.64,174621,0
+BSTZ.US,D,20240322,000000,18.63,18.78,18.59,18.78,188320,0
+BSTZ.US,D,20240325,000000,18.7,18.97,18.7,18.95,212117,0
+BSTZ.US,D,20240326,000000,19.01,19.16,19.01,19.08,188342,0
+BSTZ.US,D,20240327,000000,19.15,19.245,19.09,19.21,319228,0
+BSTZ.US,D,20240328,000000,19.26,19.442,19.25,19.4,312199,0
+BSTZ.US,D,20240401,000000,19.4,19.47,19.26,19.35,239280,0
+BSTZ.US,D,20240402,000000,19.18,19.2,19.05,19.1,218138,0
+BSTZ.US,D,20240403,000000,19.03,19.205,19.0002,19.09,155581,0
+BSTZ.US,D,20240404,000000,19.26,19.3597,18.932,18.94,355075,0
+BSTZ.US,D,20240405,000000,18.93,19.02,18.775,18.85,237284,0
+BSTZ.US,D,20240408,000000,18.88,19.09,18.88,18.97,205356,0
+BSTZ.US,D,20240409,000000,19.03,19.074,18.95,19.02,166075,0
+BSTZ.US,D,20240410,000000,18.68,18.89,18.54,18.54,247987,0
+BSTZ.US,D,20240411,000000,18.62,18.84,18.6,18.83,137065,0
+BSTZ.US,D,20240412,000000,18.61,18.61,18.255,18.27,446933,0
+BSTZ.US,D,20240415,000000,18.35,18.42,17.84,17.86,195338,0
+BSTZ.US,D,20240416,000000,17.78,17.89,17.7,17.8,243875,0
+BSTZ.US,D,20240417,000000,17.86,17.86,17.515,17.54,209556,0
+BSTZ.US,D,20240418,000000,17.54,17.57,17.36,17.38,152367,0
+BSTZ.US,D,20240419,000000,17.3,17.35,17.01,17.01,394491,0
+BSTZ.US,D,20240422,000000,17.06,17.235,17,17.17,210564,0
+BSTZ.US,D,20240423,000000,17.25,17.35,17.13,17.3,218981,0
+BSTZ.US,D,20240424,000000,17.42,17.47,17.25,17.32,188262,0
+BSTZ.US,D,20240425,000000,17.06,17.3575,17.06,17.3,138753,0
+BSTZ.US,D,20240426,000000,17.37,17.7,17.36,17.62,173372,0
+BSTZ.US,D,20240429,000000,17.71,17.7299,17.56,17.7,159210,0
+BSTZ.US,D,20240430,000000,17.6,17.6,17.32,17.33,323423,0
+BSTZ.US,D,20240501,000000,17.3,17.6693,17.24,17.41,303079,0
+BSTZ.US,D,20240502,000000,17.53,17.65,17.362,17.56,115577,0
+BSTZ.US,D,20240503,000000,17.88,17.88,17.75,17.84,177054,0
+BSTZ.US,D,20240506,000000,17.92,18.21,17.9001,18.17,221620,0
+BSTZ.US,D,20240507,000000,18.2,18.28,18.14,18.18,179533,0
+BSTZ.US,D,20240508,000000,18.1,18.17,18,18.17,145777,0
+BSTZ.US,D,20240509,000000,18.12,18.25,18.09,18.23,155270,0
+BSTZ.US,D,20240510,000000,18.27,18.3399,18.1901,18.23,152910,0
+BSTZ.US,D,20240513,000000,18.36,18.4454,18.2,18.22,194439,0
+BSTZ.US,D,20240514,000000,18.08,18.2999,18.02,18.25,162487,0
+BSTZ.US,D,20240515,000000,18.41,18.4982,18.36,18.47,194241,0
+BSTZ.US,D,20240516,000000,18.42,18.49,18.38,18.38,185937,0
+BSTZ.US,D,20240517,000000,18.31,18.49,18.31,18.44,146929,0
+BSTZ.US,D,20240520,000000,18.91,19.13,18.72,18.99,439801,0
+BSTZ.US,D,20240521,000000,19.04,19.14,18.95,19,245845,0
+BSTZ.US,D,20240522,000000,19.07,19.08,18.88,18.95,285754,0
+BSTZ.US,D,20240523,000000,19.11,19.26,18.79,18.84,253536,0
+BSTZ.US,D,20240524,000000,19.03,19.43,18.985,19.35,345319,0
+BSTZ.US,D,20240528,000000,19.42,19.92,19.42,19.75,644085,0
+BSTZ.US,D,20240529,000000,19.51,19.8299,19.51,19.65,338257,0
+BSTZ.US,D,20240530,000000,19.65,19.89,19.595,19.67,327309,0
+BSTZ.US,D,20240531,000000,19.69,19.87,19.44,19.71,223943,0
+BSTZ.US,D,20240603,000000,19.75,19.88,19.51,19.84,154476,0
+BSTZ.US,D,20240604,000000,19.71,19.7776,19.54,19.62,167470,0
+BSTZ.US,D,20240605,000000,19.75,19.85,19.6,19.73,269071,0
+BSTZ.US,D,20240606,000000,19.78,19.78,19.45,19.46,166046,0
+BSTZ.US,D,20240607,000000,19.35,19.4,19.33,19.38,181073,0
+BSTZ.US,D,20240610,000000,19.4,19.63,19.38,19.56,106232,0
+BSTZ.US,D,20240611,000000,19.53,19.63,19.47,19.55,155103,0
+BSTZ.US,D,20240612,000000,19.7,20.0003,19.66,19.84,256997,0
+BSTZ.US,D,20240613,000000,20,20,19.8,19.83,231593,0
+BSTZ.US,D,20240614,000000,19.51,19.6,19.466,19.56,221657,0
+BSTZ.US,D,20240617,000000,19.51,19.77,19.5,19.7,204217,0
+BSTZ.US,D,20240618,000000,19.64,19.78,19.62,19.64,136415,0
+BSTZ.US,D,20240620,000000,19.7,19.81,19.58,19.61,222508,0
+BSTZ.US,D,20240621,000000,19.59,19.74,19.53,19.57,228559,0
+BSTZ.US,D,20240624,000000,19.51,19.56,19.36,19.39,177647,0
+BSTZ.US,D,20240625,000000,19.41,19.58,19.36,19.55,133996,0
+BSTZ.US,D,20240626,000000,19.6,19.83,19.6,19.8,194326,0
+BSTZ.US,D,20240627,000000,19.8,19.92,19.76,19.87,159686,0
+BSTZ.US,D,20240628,000000,19.98,20.22,19.91,19.91,243964,0
+BSTZ.US,D,20240701,000000,20.02,20.54,19.76,20.38,280995,0
+BSTZ.US,D,20240702,000000,20.4,20.4699,20.21,20.34,130210,0
+BSTZ.US,D,20240703,000000,20.27,20.43,20.2601,20.39,51521,0
+BSTZ.US,D,20240705,000000,20.42,20.43,20.32,20.39,118221,0
+BSTZ.US,D,20240708,000000,20.38,20.5,20.33,20.35,147469,0
+BSTZ.US,D,20240709,000000,20.37,20.47,20.19,20.22,160004,0
+BSTZ.US,D,20240710,000000,20.44,20.6,20.36,20.6,121659,0
+BSTZ.US,D,20240711,000000,20.6,20.6326,20.2,20.28,151212,0
+BSTZ.US,D,20240712,000000,20.28,20.5,20.28,20.46,154075,0
+BSTZ.US,D,20240715,000000,20.27,20.84,20.2,20.64,312844,0
+BSTZ.US,D,20240716,000000,20.67,20.95,20.5301,20.57,281291,0
+BSTZ.US,D,20240717,000000,20.25,20.41,19.81,19.91,295349,0
+BSTZ.US,D,20240718,000000,19.91,19.98,19.35,19.51,299190,0
+BSTZ.US,D,20240719,000000,19.51,19.65,19.3,19.45,1000476,0
+BSTZ.US,D,20240722,000000,19.62,19.7,19.49,19.69,180603,0
+BSTZ.US,D,20240723,000000,19.8,19.9662,19.52,19.55,196957,0
+BSTZ.US,D,20240724,000000,19.4,19.5,19.0365,19.07,250471,0
+BSTZ.US,D,20240725,000000,18.98,19.0085,18.57,18.62,377880,0
+BSTZ.US,D,20240726,000000,18.74,18.8,18.54,18.54,273898,0
+BSTZ.US,D,20240729,000000,18.62,18.6999,18.45,18.55,217211,0
+BSTZ.US,D,20240730,000000,18.64,18.69,18.2,18.25,428060,0
+BSTZ.US,D,20240731,000000,18.6,18.95,18.6,18.84,315731,0
+BSTZ.US,D,20240801,000000,18.92,18.97,18.33,18.34,518082,0
+BSTZ.US,D,20240802,000000,18.07,18.29,17.57,17.61,768830,0
+BSTZ.US,D,20240805,000000,16.54,17.3,16.5004,17.08,450820,0
+BSTZ.US,D,20240806,000000,17.34,17.68,17.2,17.6,270799,0
+BSTZ.US,D,20240807,000000,17.9,18.04,17.53,17.53,182436,0
+BSTZ.US,D,20240808,000000,17.7,18.1494,17.63,18.1,175930,0
+BSTZ.US,D,20240809,000000,18.2,18.34,18.1,18.24,135148,0
+BSTZ.US,D,20240812,000000,18.4,18.73,18.3,18.45,218671,0
+BSTZ.US,D,20240813,000000,18.67,19.11,18.6,18.81,251753,0
+BSTZ.US,D,20240814,000000,18.89,19.1499,18.8616,18.93,144568,0
+BSTZ.US,D,20240815,000000,18.95,19.14,18.9281,19.04,114822,0
+BSTZ.US,D,20240816,000000,18.82,19.17,18.79,19.02,160903,0
+BSTZ.US,D,20240819,000000,19.1,19.57,19.09,19.57,155956,0
+BSTZ.US,D,20240820,000000,19.59,19.62,19.183,19.39,134056,0
+BSTZ.US,D,20240821,000000,19.3,19.527,19.26,19.43,82789,0
+BSTZ.US,D,20240822,000000,19.45,19.65,19.16,19.16,118714,0
+BSTZ.US,D,20240823,000000,19.16,19.57,19.11,19.53,135090,0
+BSTZ.US,D,20240826,000000,19.47,19.805,19.25,19.31,213121,0
+BSTZ.US,D,20240827,000000,19.14,19.62,19.07,19.42,144603,0
+BSTZ.US,D,20240828,000000,19.36,19.4,19.15,19.18,316771,0
+BSTZ.US,D,20240829,000000,19.15,19.4059,19.12,19.2,248191,0
+BSTZ.US,D,20240830,000000,19.38,19.6,19.21,19.37,238018,0
+BSTZ.US,D,20240903,000000,19.36,19.36,18.72,18.83,322719,0
+BSTZ.US,D,20240904,000000,18.77,19.02,18.43,18.56,339081,0
+BSTZ.US,D,20240905,000000,18.53,18.74,18.36,18.51,214514,0
+BSTZ.US,D,20240906,000000,18.44,18.505,18.01,18.11,221651,0
+BSTZ.US,D,20240909,000000,18.38,18.69,18.27,18.4,216430,0
+BSTZ.US,D,20240910,000000,18.5,18.5333,18.1688,18.31,134674,0
+BSTZ.US,D,20240911,000000,18.34,18.6499,18.15,18.56,165081,0
+BSTZ.US,D,20240912,000000,18.6,18.92,18.592,18.72,98850,0
+BSTZ.US,D,20240913,000000,18.83,18.97,18.66,18.91,126207,0
+BSTZ.US,D,20240916,000000,18.68,18.75,18.44,18.57,173278,0
+BSTZ.US,D,20240917,000000,18.63,18.73,18.6001,18.73,131029,0
+BSTZ.US,D,20240918,000000,18.74,18.86,18.56,18.69,130258,0
+BSTZ.US,D,20240919,000000,19,19.09,18.81,18.97,242425,0
+BSTZ.US,D,20240920,000000,18.94,18.9688,18.65,18.76,95969,0
+BSTZ.US,D,20240923,000000,18.9,18.932433,18.7,18.93,186979,0
+BSTZ.US,D,20240924,000000,18.94,19.05,18.81,19.04,167753,0
+BSTZ.US,D,20240925,000000,19.05,19.15,18.944,19.04,140196,0
+BSTZ.US,D,20240926,000000,19.26,19.26,19.1,19.21,149375,0
+BSTZ.US,D,20240927,000000,19.28,19.3999,19.23,19.3,179384,0
+BSTZ.US,D,20240930,000000,19.3434,19.59,19.13,19.2,295289,0
+BSTZ.US,D,20241001,000000,19.36,19.74,19.1,19.52,334294,0
+BSTZ.US,D,20241002,000000,19.41,19.4492,19.23,19.31,127881,0
+BSTZ.US,D,20241003,000000,19.25,19.32,18.85,18.94,282034,0
+BSTZ.US,D,20241004,000000,19.2,19.28,18.975,19.25,190222,0
+BSTZ.US,D,20241007,000000,19.3,19.3199,19.075,19.17,129495,0
+BSTZ.US,D,20241008,000000,19.18,19.3076,18.875,18.92,525380,0
+BSTZ.US,D,20241009,000000,18.94,19.23,18.932,19.2,177087,0
+BSTZ.US,D,20241010,000000,19.12,19.31,19.01,19.25,170883,0
+BSTZ.US,D,20241011,000000,19.3,19.3999,19.16,19.36,170671,0
+BSTZ.US,D,20241014,000000,19.47,19.654,19.4415,19.6,138189,0
+BSTZ.US,D,20241015,000000,19.45,19.6,19.15,19.32,154559,0
+BSTZ.US,D,20241016,000000,19.3,19.41,19.2075,19.35,193970,0
+BSTZ.US,D,20241017,000000,19.55,19.6,19.43,19.49,140117,0
+BSTZ.US,D,20241018,000000,19.62,19.7,19.5,19.5,136948,0
+BSTZ.US,D,20241021,000000,19.42,19.65,19.42,19.61,105011,0
+BSTZ.US,D,20241022,000000,19.61,19.84,19.57,19.81,172091,0
+BSTZ.US,D,20241023,000000,19.7,19.82,19.46,19.49,243938,0
+BSTZ.US,D,20241024,000000,19.55,19.798,19.5,19.67,168124,0
+BSTZ.US,D,20241025,000000,19.78,20,19.7701,19.96,191001,0
+BSTZ.US,D,20241028,000000,20,20.25,20,20.05,211285,0
+BSTZ.US,D,20241029,000000,20.14,20.28,20.0544,20.2,155712,0
+BSTZ.US,D,20241030,000000,20.07,20.3,20,20.07,142202,0
+BSTZ.US,D,20241031,000000,20.07,20.15,19.8905,19.98,300448,0
+BSTZ.US,D,20241101,000000,19.98,20.43,19.98,20.27,275980,0
+BSTZ.US,D,20241104,000000,20.36,20.4,20.145,20.2,211549,0
+BSTZ.US,D,20241105,000000,20.21,20.37,20.21,20.34,112284,0
+BSTZ.US,D,20241106,000000,20.71,20.98,20.62,20.94,287242,0
+BSTZ.US,D,20241107,000000,21,21.295,20.9832,21.22,200658,0
+BSTZ.US,D,20241108,000000,21.22,21.35,21.09,21.24,172904,0
+BSTZ.US,D,20241111,000000,21.44,21.45,21.2848,21.36,140797,0
+BSTZ.US,D,20241112,000000,21.3762,21.39,20.9501,21.12,149617,0
+BSTZ.US,D,20241113,000000,21.2718,21.3168,21.14,21.2,154364,0
+BSTZ.US,D,20241114,000000,21.22,21.4,21.11,21.18,137386,0
+BSTZ.US,D,20241115,000000,20.9,20.98,20.52,20.65,145392,0
+BSTZ.US,D,20241118,000000,20.65,21.1,20.65,20.8,100751,0
+BSTZ.US,D,20241119,000000,20.6667,20.7823,20.5427,20.58,118105,0
+BSTZ.US,D,20241120,000000,20.6,20.8,20.511,20.79,114772,0
+BSTZ.US,D,20241121,000000,20.8625,21,20.7109,20.95,99020,0
+BSTZ.US,D,20241122,000000,20.98,21.515,20.94,21.42,180216,0
+BSTZ.US,D,20241125,000000,21.51,22,21.51,21.84,229390,0
+BSTZ.US,D,20241126,000000,21.81,21.862,21.52,21.53,142590,0
+BSTZ.US,D,20241127,000000,21.56,21.6813,21.3,21.32,275266,0
+BSTZ.US,D,20241129,000000,21.39,21.51,21.21,21.31,185386,0
+BSTZ.US,D,20241202,000000,21.35,21.79,21.32,21.56,330282,0
+BSTZ.US,D,20241203,000000,21.44,21.72,21.4258,21.52,202095,0
+BSTZ.US,D,20241204,000000,21.7593,21.99,21.66,21.95,362505,0
+BSTZ.US,D,20241205,000000,21.9553,21.9553,21.81,21.87,225293,0
+BSTZ.US,D,20241206,000000,21.925,21.97,21.8201,21.92,170035,0
+BSTZ.US,D,20241209,000000,22.08,22.08,21.84,21.93,185407,0
+BSTZ.US,D,20241210,000000,22.02,22.04,21.65,21.71,225840,0
+BSTZ.US,D,20241211,000000,21.7667,21.82,21.6551,21.74,171156,0
+BSTZ.US,D,20241212,000000,21.695,21.7985,21.61,21.64,178406,0
+BSTZ.US,D,20241213,000000,21.68,21.79,21.5406,21.62,143989,0
+BSTZ.US,D,20241216,000000,21.43,21.7,21.42,21.63,173821,0
+BSTZ.US,D,20241217,000000,21.42,21.44,21.15,21.31,238732,0
+BSTZ.US,D,20241218,000000,21.33,21.41,20.6,20.67,236088,0
+BSTZ.US,D,20241219,000000,20.76,20.9069,20.34,20.38,303485,0
+BSTZ.US,D,20241220,000000,20.29,21.03,20.2,21.01,331193,0
+BSTZ.US,D,20241223,000000,21.24,21.69,21.077,21.69,233843,0
+BSTZ.US,D,20241224,000000,21.69,22.28,21.56,22.13,284859,0
+BSTZ.US,D,20241226,000000,22.0429,22.14,21.69,21.75,143864,0
+BSTZ.US,D,20241227,000000,21.6311,21.68,21.11,21.28,212866,0
+BSTZ.US,D,20241230,000000,21.095,21.19,20.96,20.98,148079,0
+BSTZ.US,D,20241231,000000,20.985,21.04,20.64,20.71,363039,0
+BSTZ.US,D,20250102,000000,20.806,21.02,20.62,20.8,184675,0
+BSTZ.US,D,20250103,000000,20.75,21.292,20.75,21.16,213662,0
+BSTZ.US,D,20250106,000000,21.365,21.67,21.28,21.53,252213,0
+BSTZ.US,D,20250107,000000,21.52,21.58,21.11,21.23,199140,0
+BSTZ.US,D,20250108,000000,21.335,21.41,21.16,21.32,199304,0
+BSTZ.US,D,20250110,000000,21.205,21.21,20.76,21.14,265895,0
+BSTZ.US,D,20250113,000000,21.05,21.41,20.98,21.41,378893,0
+BSTZ.US,D,20250114,000000,21.5,21.54,21.21,21.29,158283,0
+BSTZ.US,D,20250115,000000,21.3,21.59,21.3,21.49,149799,0
+BSTZ.US,D,20250116,000000,21.4904,21.79,21.4904,21.68,173706,0
+BSTZ.US,D,20250117,000000,21.97,22,21.636,21.65,195210,0
+BSTZ.US,D,20250121,000000,21.71,22.0884,21.68,21.83,200763,0
+BSTZ.US,D,20250122,000000,22,22.06,21.94,22,224258,0
+BSTZ.US,D,20250123,000000,22,22.1,21.925,22.07,161137,0
+BSTZ.US,D,20250124,000000,22.24,22.2485,21.93,21.98,137309,0
+BSTZ.US,D,20250127,000000,21.27,21.48,20.59,20.68,505343,0
+BSTZ.US,D,20250128,000000,20.84,21.02,20.5101,21,379113,0
+BSTZ.US,D,20250129,000000,21.1,21.1006,20.69,20.78,314105,0
+BSTZ.US,D,20250130,000000,20.95,21.27,20.8075,21.27,230629,0
+BSTZ.US,D,20250131,000000,21.49,21.79,21.15,21.17,429253,0
+BSTZ.US,D,20250203,000000,20.84,21.47,20.6601,21.26,457544,0
+BSTZ.US,D,20250204,000000,21.34,21.48,21.3,21.38,230586,0
+BSTZ.US,D,20250205,000000,21.41,21.6499,21.3252,21.63,221348,0
+BSTZ.US,D,20250206,000000,21.66,21.8069,21.44,21.77,320210,0
+BSTZ.US,D,20250207,000000,21.77,21.9499,21.64,21.66,277683,0
+BSTZ.US,D,20250210,000000,21.762,21.9499,21.762,21.85,184856,0
+BSTZ.US,D,20250211,000000,21.81,21.9496,21.7,21.89,325698,0
+BSTZ.US,D,20250212,000000,21.75,21.77,21.5451,21.66,201202,0
+BSTZ.US,D,20250213,000000,21.7,21.9,21.66,21.86,202831,0
+BSTZ.US,D,20250214,000000,21.7927,21.86,21.55,21.61,188743,0
+BSTZ.US,D,20250218,000000,21.69,21.84,21.62,21.76,216638,0
+BSTZ.US,D,20250219,000000,21.7074,21.7789,21.57,21.66,120856,0
+BSTZ.US,D,20250220,000000,21.63,21.66,21.31,21.47,164043,0
+BSTZ.US,D,20250221,000000,21.5129,21.595,21,21.02,134520,0
+BSTZ.US,D,20250224,000000,20.94,20.989408,20.52,20.55,240358,0
+BSTZ.US,D,20250225,000000,20.5,20.59,20.1317,20.27,269170,0
+BSTZ.US,D,20250226,000000,20.475,20.59,20.13,20.25,209699,0
+BSTZ.US,D,20250227,000000,20.35,20.39,19.715,19.74,214825,0
+BSTZ.US,D,20250228,000000,19.8437,20.07,19.62,19.99,285251,0
+BSTZ.US,D,20250303,000000,20.13,20.26,19.37,19.46,532094,0
+BSTZ.US,D,20250304,000000,19.21,19.5,18.653,19.24,485476,0
+BSTZ.US,D,20250305,000000,19.5122,19.6899,19.15,19.58,318227,0
+BSTZ.US,D,20250306,000000,19.36,19.4508,18.92,18.99,306567,0
+BSTZ.US,D,20250307,000000,18.94,19.01,18.58,18.9,248994,0
+BSTZ.US,D,20250310,000000,18.71,18.82,18.08,18.11,450825,0
+BSTZ.US,D,20250311,000000,18.0394,18.42,18,18.22,303043,0
+BSTZ.US,D,20250312,000000,18.58,18.76,18.4078,18.76,275135,0
+BSTZ.US,D,20250313,000000,18.78,18.79,18.41,18.52,230835,0
+BSTZ.US,D,20250314,000000,18.54,18.78,18.39,18.61,188227,0
+BSTZ.US,D,20250317,000000,18.7272,18.96,18.63,18.88,192177,0
+BSTZ.US,D,20250318,000000,18.76,18.8,18.48,18.6,234965,0
+BSTZ.US,D,20250319,000000,18.645,18.8852,18.56,18.75,172663,0
+BSTZ.US,D,20250320,000000,18.66,18.9399,18.64,18.66,178177,0
+BSTZ.US,D,20250321,000000,18.59,18.7,18.44,18.65,151024,0
+BSTZ.US,D,20250324,000000,18.835,19.1199,18.83,19.07,144042,0
+BSTZ.US,D,20250325,000000,19.22,19.3512,19.1,19.22,183616,0
+BSTZ.US,D,20250326,000000,19.26,19.2626,18.73,18.81,279861,0
+BSTZ.US,D,20250327,000000,18.66,18.8287,18.535,18.55,242655,0
+BSTZ.US,D,20250328,000000,18.51,18.54,17.96,18.07,440306,0
+BSTZ.US,D,20250331,000000,17.8138,17.93,17.631,17.74,367784,0
+BSTZ.US,D,20250401,000000,17.79,18.14,17.77,18.1,395883,0
+BSTZ.US,D,20250402,000000,17.96,18.25,17.94,18.23,356262,0
+BSTZ.US,D,20250403,000000,17.71,17.858,17.37,17.38,324959,0
+BSTZ.US,D,20250404,000000,17.05,17.15,15.85,16.83,696744,0
+BSTZ.US,D,20250407,000000,15.91,16.765,15.22,16.12,593131,0
+BSTZ.US,D,20250408,000000,16.77,17.12,16.01,16.22,486323,0
+BSTZ.US,D,20250409,000000,16.11,17.8799,16.05,17.77,381651,0
+BSTZ.US,D,20250410,000000,17.4001,17.6,16.595,16.81,253189,0
+BSTZ.US,D,20250411,000000,16.925,17.3442,16.86,17.18,165581,0
+BSTZ.US,D,20250414,000000,17.535,17.7147,17.11,17.35,220601,0
+BSTZ.US,D,20250415,000000,17.16,17.38,17.057,17.15,139357,0
+BSTZ.US,D,20250416,000000,16.86,17.1275,16.47,16.72,170824,0
+BSTZ.US,D,20250417,000000,16.75,16.9,16.59,16.73,154318,0
+BSTZ.US,D,20250421,000000,16.6,16.73,16.12,16.23,204575,0
+BSTZ.US,D,20250422,000000,16.49,16.709,16.32,16.61,147734,0
+BSTZ.US,D,20250423,000000,17.12,17.33,17,17.02,184850,0
+BSTZ.US,D,20250424,000000,17.1939,17.5,17.13,17.48,137787,0
+BSTZ.US,D,20250425,000000,17.56,17.74,17.4358,17.74,115533,0
+BSTZ.US,D,20250428,000000,17.8489,17.89,17.51,17.8,160153,0
+BSTZ.US,D,20250429,000000,18,18,17.6602,17.79,224545,0
+BSTZ.US,D,20250430,000000,17.665,17.7799,17.34,17.74,252626,0
+BSTZ.US,D,20250501,000000,17.9,18.59,17.9,18.12,388729,0
+BSTZ.US,D,20250502,000000,18.36,18.5494,18.1898,18.35,177011,0
+BSTZ.US,D,20250505,000000,18.2001,18.47,18.2001,18.28,145854,0
+BSTZ.US,D,20250506,000000,18,18.2,18,18.1,137990,0
+BSTZ.US,D,20250507,000000,18.1447,18.199,17.98,18.14,121093,0
+BSTZ.US,D,20250508,000000,18.35,18.36,18.17,18.23,266393,0
+BSTZ.US,D,20250509,000000,18.291,18.36,18.15,18.16,93365,0
+BSTZ.US,D,20250512,000000,18.52,18.9699,18.481,18.77,267701,0
+BSTZ.US,D,20250513,000000,18.77,19.24,18.6793,19.1,177777,0
+BSTZ.US,D,20250514,000000,19.22,19.38,19.11,19.33,251109,0
+BSTZ.US,D,20250515,000000,19.2,19.32,19.0001,19.16,119868,0
+BSTZ.US,D,20250516,000000,19.0001,19.2696,19.0001,19.22,78291,0
+BSTZ.US,D,20250519,000000,18.95,19.2122,18.8649,19.17,111013,0
+BSTZ.US,D,20250520,000000,19.195,19.2089,18.9939,19.05,143898,0
+BSTZ.US,D,20250521,000000,19.05,19.15,18.92,19.07,248830,0
+BSTZ.US,D,20250522,000000,18.95,19.1285,18.9,18.9,171541,0
+BSTZ.US,D,20250523,000000,18.79,19.07,18.67,19.05,167013,0
+BSTZ.US,D,20250527,000000,19.08,19.3602,19.07,19.3,224987,0
+BSTZ.US,D,20250528,000000,19.38,19.4399,19.31,19.31,159044,0
+BSTZ.US,D,20250529,000000,19.505,19.62,19.32,19.42,205449,0
+BSTZ.US,D,20250530,000000,19.5276,19.5499,19.1838,19.38,311014,0
+BSTZ.US,D,20250602,000000,19.312,19.48,19.1301,19.32,382300,0
+BSTZ.US,D,20250603,000000,19.5499,19.65,19.36,19.61,391686,0
+BSTZ.US,D,20250604,000000,19.6,19.66,19.36,19.45,292393,0
+BSTZ.US,D,20250605,000000,19.56,19.79,19.507,19.56,269160,0
+BSTZ.US,D,20250606,000000,19.6605,19.72,19.5805,19.62,251274,0
+BSTZ.US,D,20250609,000000,19.699,19.75,19.61,19.64,179787,0
+BSTZ.US,D,20250610,000000,19.65,19.7899,19.55,19.72,221455,0
+BSTZ.US,D,20250611,000000,19.77,19.8299,19.69,19.76,175534,0
+BSTZ.US,D,20250612,000000,19.8,19.8284,19.6706,19.75,216132,0
+BSTZ.US,D,20250613,000000,19.48,19.5732,19.23,19.39,349271,0
+BSTZ.US,D,20250616,000000,19.51,19.68,19.42,19.65,239676,0
+BSTZ.US,D,20250617,000000,19.66,19.67,19.5,19.57,206652,0
+BSTZ.US,D,20250618,000000,19.56,19.6851,19.55,19.56,98703,0
+BSTZ.US,D,20250620,000000,19.61,19.6848,19.391,19.51,196257,0
+BSTZ.US,D,20250623,000000,19.385,19.6178,19.33,19.55,129299,0
+BSTZ.US,D,20250624,000000,19.68,19.92,19.6001,19.89,227980,0
+BSTZ.US,D,20250625,000000,19.925,20.16,19.925,20.16,177615,0
+BSTZ.US,D,20250626,000000,20.16,20.43,20.1,20.36,174545,0
+BSTZ.US,D,20250627,000000,20.4835,20.62,20.4392,20.62,231721,0
+BSTZ.US,D,20250630,000000,20.7899,20.9099,20.58,20.75,343582,0
+BSTZ.US,D,20250701,000000,20.55,20.75,20.522,20.65,330395,0
+BSTZ.US,D,20250702,000000,20.61,20.65,20.39,20.47,312823,0
+BSTZ.US,D,20250703,000000,20.48,20.63,20.41,20.58,107865,0
+BSTZ.US,D,20250707,000000,20.5,20.52,20.25,20.33,203202,0
+BSTZ.US,D,20250708,000000,20.1701,20.48,20.17,20.39,181168,0
+BSTZ.US,D,20250709,000000,20.42,20.67,20.41,20.63,176733,0
+BSTZ.US,D,20250710,000000,20.65,20.7,20.45,20.6,163144,0
+BSTZ.US,D,20250711,000000,20.51,20.65,20.45,20.54,216378,0
+BSTZ.US,D,20250714,000000,20.55,20.66,20.4,20.62,344118,0
+BSTZ.US,D,20250715,000000,20.61,20.61,20.3643,20.44,234107,0
+BSTZ.US,D,20250716,000000,20.46,20.56,20.26,20.56,208191,0
+BSTZ.US,D,20250717,000000,20.6883,20.85,20.55,20.82,313003,0
+BSTZ.US,D,20250718,000000,20.78,21.22,20.7,21.22,572504,0
+BSTZ.US,D,20250721,000000,21.14,21.3401,21.06,21.23,386763,0
+BSTZ.US,D,20250722,000000,21.23,21.23,20.97,21.08,233451,0
+BSTZ.US,D,20250723,000000,21.1,21.22,21.0601,21.21,181757,0
+BSTZ.US,D,20250724,000000,21.27,21.3394,21.17,21.17,187227,0
+BSTZ.US,D,20250725,000000,21.17,21.29,21.15,21.24,136105,0
+BSTZ.US,D,20250728,000000,21.28,21.37,21.22,21.35,184247,0
+BSTZ.US,D,20250729,000000,21.3902,21.4164,21.1,21.15,174034,0
+BSTZ.US,D,20250730,000000,21.255,21.3489,21.08,21.27,233346,0
+BSTZ.US,D,20250731,000000,21.43,21.4699,21.19,21.27,330284,0
+BSTZ.US,D,20250801,000000,21.06,21.28,20.885,21.21,363492,0
+BSTZ.US,D,20250804,000000,21.275,21.37,21.1384,21.35,130322,0
+BSTZ.US,D,20250805,000000,21.37,21.47,21.2706,21.44,207776,0
+BSTZ.US,D,20250806,000000,21.43,21.6723,21.43,21.55,357967,0
+BSTZ.US,D,20250807,000000,21.64,21.68,21.55,21.6,199651,0
+BSTZ.US,D,20250808,000000,21.63,21.74,21.6184,21.68,190576,0
+BSTZ.US,D,20250811,000000,21.66,21.83,21.6006,21.77,222581,0
+BSTZ.US,D,20250812,000000,21.82,21.92,21.74,21.89,239995,0
+BSTZ.US,D,20250813,000000,21.97,21.99,21.81,21.86,214119,0
+BSTZ.US,D,20250814,000000,21.79,21.79,21.6,21.64,169163,0
+BSTZ.US,D,20250815,000000,21.41,21.5051,21.21,21.31,234336,0
+BSTZ.US,D,20250818,000000,21.3,21.48,21.25,21.38,241616,0
+BSTZ.US,D,20250819,000000,21.38,21.6155,21.1,21.17,209848,0
+BSTZ.US,D,20250820,000000,21.08,21.08,20.6545,20.8,347600,0
+BSTZ.US,D,20250821,000000,20.72,20.7625,20.49,20.52,168241,0
+BSTZ.US,D,20250822,000000,20.61,21,20.5201,20.89,217652,0
+BSTZ.US,D,20250825,000000,20.89,21.55,20.86,21.5,261918,0
+BSTZ.US,D,20250826,000000,21.52,21.88,21.48,21.85,280562,0
+BSTZ.US,D,20250827,000000,21.805,21.8999,21.71,21.8,139067,0
+BSTZ.US,D,20250828,000000,21.88,22.315,21.8413,22.26,377491,0
+BSTZ.US,D,20250829,000000,22.3,22.3499,22,22.05,271170,0
+BSTZ.US,D,20250902,000000,21.75,21.9255,21.49,21.65,223165,0
+BSTZ.US,D,20250903,000000,21.79,21.8,21.65,21.71,234325,0
+BSTZ.US,D,20250904,000000,21.725,21.85,21.62,21.77,207218,0
+BSTZ.US,D,20250905,000000,21.85,22.01,21.8,21.85,155478,0
+BSTZ.US,D,20250908,000000,22,22.248,21.9,22.15,164448,0
+BSTZ.US,D,20250909,000000,22.175,22.36,22.175,22.36,142772,0
+BSTZ.US,D,20250910,000000,22.5,22.585,22.47,22.56,225649,0
+BSTZ.US,D,20250911,000000,22.17,22.59,22.03,22.48,376642,0
+BSTZ.US,D,20250912,000000,22.41,22.45,22.23,22.25,341289,0
+BSTZ.US,D,20250915,000000,22.05,22.24,22,22.14,281227,0
+BSTZ.US,D,20250916,000000,22.175,22.175,21.99,22.05,182754,0
+BSTZ.US,D,20250917,000000,22.03,22.05,21.77,21.92,217049,0
+BSTZ.US,D,20250918,000000,22.038,22.371,21.9101,22.2,322205,0
+BSTZ.US,D,20250919,000000,22.2,22.33,22.14,22.24,246374,0
+BSTZ.US,D,20250922,000000,22.26,22.6249,22.24,22.62,453168,0
+BSTZ.US,D,20250923,000000,22.65,22.68,22.45,22.55,319605,0
+BSTZ.US,D,20250924,000000,22.51,22.55,22.19,22.19,251491,0
+BSTZ.US,D,20250925,000000,22.05,22.28,21.9,22.06,269519,0
+BSTZ.US,D,20250926,000000,22.26,22.26,22,22.05,242963,0
+BSTZ.US,D,20250929,000000,22.11,22.44,22.102,22.25,207189,0
+BSTZ.US,D,20250930,000000,22.35,22.35,22.03,22.16,247572,0
+BSTZ.US,D,20251001,000000,22.2295,22.57,22.15,22.54,347275,0
+BSTZ.US,D,20251002,000000,22.65,22.73,22.44,22.67,258083,0
+BSTZ.US,D,20251003,000000,22.73,22.8706,22.5748,22.72,175080,0
+BSTZ.US,D,20251006,000000,22.86,22.965,22.775,22.86,375580,0
+BSTZ.US,D,20251007,000000,22.922,23.12,22.76,22.81,295698,0
+BSTZ.US,D,20251008,000000,22.895,22.96,22.8,22.93,175176,0
+BSTZ.US,D,20251009,000000,22.99,23.0293,22.89,23.02,122962,0
+BSTZ.US,D,20251010,000000,23.02,23.12,22.18,22.23,229349,0
+BSTZ.US,D,20251013,000000,22.36,22.6245,22.31,22.34,279593,0
+BSTZ.US,D,20251014,000000,22.15,22.32,21.8852,22.17,181709,0
+BSTZ.US,D,20251015,000000,22.04,22.19,21.799855,21.97,173635,0
+BSTZ.US,D,20251016,000000,21.985,22.04,21.625,21.64,477838,0
+BSTZ.US,D,20251017,000000,21.5001,21.8199,21.5,21.54,180245,0
+BSTZ.US,D,20251020,000000,21.63,21.79,21.56,21.57,178172,0
+BSTZ.US,D,20251021,000000,21.5,21.68,21.42,21.46,139788,0
+BSTZ.US,D,20251022,000000,21.49,21.6093,21.015,21.16,265037,0
+BSTZ.US,D,20251023,000000,21.15,21.32,21.11,21.2,194740,0
+BSTZ.US,D,20251024,000000,21.3749,21.68,21.3749,21.57,137504,0
+BSTZ.US,D,20251027,000000,21.87,21.94,21.76,21.89,170295,0
+BSTZ.US,D,20251028,000000,22,22.22,21.8801,22.22,228933,0
+BSTZ.US,D,20251029,000000,22.24,22.78,22.24,22.73,262682,0
+BSTZ.US,D,20251030,000000,22.61,22.82,22.5,22.81,227565,0
+BSTZ.US,D,20251031,000000,22.94,23.17,22.83,22.92,260653,0
+BSTZ.US,D,20251103,000000,22.93,23.0754,22.775,23,284878,0
+BSTZ.US,D,20251104,000000,22.65,23.1,22.55,22.97,186275,0
+BSTZ.US,D,20251105,000000,22.96,23.0989,22.86,22.94,238639,0
+BSTZ.US,D,20251106,000000,22.97,23.0901,22.445,22.47,220409,0
+BSTZ.US,D,20251107,000000,22.485,22.485,22.05,22.25,161977,0
+BSTZ.US,D,20251110,000000,22.37,22.71,22.35,22.66,288661,0
+BSTZ.US,D,20251111,000000,22.62,22.72,22.5,22.61,216203,0
+BSTZ.US,D,20251112,000000,22.6201,22.7875,22.53,22.67,160206,0
+BSTZ.US,D,20251113,000000,22.52,22.56,21.73,21.87,211950,0
+BSTZ.US,D,20251114,000000,21.39,21.8999,21.23,21.59,206070,0
+BSTZ.US,D,20251117,000000,21.6815,21.83,21.2601,21.32,158471,0
+BSTZ.US,D,20251118,000000,21.2,21.32,20.86,20.95,241525,0
+BSTZ.US,D,20251119,000000,20.96,21.44,20.85,21.32,192394,0
+BSTZ.US,D,20251120,000000,21.69,21.9899,20.9517,21.03,295476,0
+BSTZ.US,D,20251121,000000,21.12,21.33,20.6901,21.01,187442,0
+BSTZ.US,D,20251124,000000,21.15,21.76,21.09,21.56,121175,0
+BSTZ.US,D,20251125,000000,21.49,21.61,21.01,21.48,155589,0
+BSTZ.US,D,20251126,000000,21.385,22.04,21.385,21.8,173347,0
+BSTZ.US,D,20251128,000000,22.036,22.195,21.9331,22.1,297337,0
+BSTZ.US,D,20251201,000000,21.9855,22.33,21.9,22.18,242546,0
+BSTZ.US,D,20251202,000000,22.26,22.625,22.2,22.2,180468,0
+BSTZ.US,D,20251203,000000,22.12,22.36,21.9001,22.29,202765,0
+BSTZ.US,D,20251204,000000,22.14,22.6,22.14,22.56,151522,0
+BSTZ.US,D,20251205,000000,22.64,22.8,22.58,22.75,133252,0
+BSTZ.US,D,20251208,000000,22.83,22.9,22.75,22.86,132163,0
+BSTZ.US,D,20251209,000000,22.785,22.95,22.78,22.9,145304,0
+BSTZ.US,D,20251210,000000,22.84,23.1,22.84,23.04,143031,0
+BSTZ.US,D,20251211,000000,23.03,23.08,22.67,23,170851,0
+BSTZ.US,D,20251212,000000,22.965,23.04,22.25,22.41,159163,0
+BSTZ.US,D,20251215,000000,22.465,22.6888,22.22,22.22,159654,0
+BSTZ.US,D,20251216,000000,22.0161,22.41,22.0161,22.31,259553,0
+BSTZ.US,D,20251217,000000,22.29,22.39,22.05,22.08,274141,0
+BSTZ.US,D,20251218,000000,22.53,22.7915,22.36,22.6,220484,0
+BSTZ.US,D,20251219,000000,22.73,23.3034,22.68,23.24,176090,0
+BSTZ.US,D,20251222,000000,22.915,23.08,22.75,22.89,147437,0
+BSTZ.US,D,20251223,000000,22.82,22.9899,22.74,22.84,171939,0
+BSTZ.US,D,20251224,000000,22.74,23.03,22.6803,22.99,107301,0
+BSTZ.US,D,20251226,000000,22.8,23.0099,22.8,22.86,80630,0
+BSTZ.US,D,20251229,000000,22.66,22.84,22.48,22.59,145019,0
+BSTZ.US,D,20251230,000000,22.575,22.81,22.55,22.76,161894,0
+BSTZ.US,D,20251231,000000,22.68,22.8999,22.58,22.61,355432,0
+BSTZ.US,D,20260102,000000,22.85,23.47,22.62,23.07,457284,0
+BSTZ.US,D,20260105,000000,23.2825,23.3099,22.9,22.98,190065,0
+BSTZ.US,D,20260106,000000,23.0595,23.07,22.8619,22.93,212454,0
+BSTZ.US,D,20260107,000000,22.93,23.12,22.71,22.78,263898,0
+BSTZ.US,D,20260108,000000,22.84,23,22.445,22.51,274037,0
+BSTZ.US,D,20260109,000000,22.55,23.09,22.46,22.79,270500,0
+BSTZ.US,D,20260112,000000,22.6,22.97,22.6,22.68,353183,0
+BSTZ.US,D,20260113,000000,22.64,22.945,22.64,22.83,280827,0
+BSTZ.US,D,20260114,000000,22.8,22.84,22.57,22.81,393954,0
+BSTZ.US,D,20260115,000000,22.95,23.16,22.935,22.98,384800,0
+BSTZ.US,D,20260116,000000,23.09,23.09,22.79,22.82,1458816,0
+BSTZ.US,D,20260120,000000,22.26,22.6899,22.26,22.37,219536,0
+BSTZ.US,D,20260121,000000,22.3,22.72,22.3,22.55,216915,0
+BSTZ.US,D,20260122,000000,22.74,22.76,22.57,22.59,185873,0
+BSTZ.US,D,20260123,000000,22.52,22.8,22.45,22.64,127208,0
+BSTZ.US,D,20260126,000000,22.67,22.83,22.52,22.54,142672,0
+BSTZ.US,D,20260127,000000,22.57,22.845,22.55,22.72,204004,0
+BSTZ.US,D,20260128,000000,22.76,22.97,22.68,22.9,178546,0
+BSTZ.US,D,20260129,000000,22.78,22.9023,22.45,22.89,207730,0
+BSTZ.US,D,20260130,000000,22.71,23.04,22.38,22.38,399239,0
+BSTZ.US,D,20260202,000000,22.4058,22.975,22.4058,22.61,289568,0
+BSTZ.US,D,20260203,000000,22.62,22.65,22.05,22.32,265675,0
+BSTZ.US,D,20260204,000000,22.29,22.31,21.7,22,319069,0
+BSTZ.US,D,20260205,000000,21.85,22.15,21.715,21.86,302321,0
+BSTZ.US,D,20260206,000000,22.125,22.66,22.11,22.56,228999,0
+BSTZ.US,D,20260209,000000,22.535,23.15,22.48,23.06,135159,0
+BSTZ.US,D,20260210,000000,23.08,23.28,22.835,23.18,268659,0
+BSTZ.US,D,20260211,000000,23.28,23.3999,23.1,23.26,181243,0
+BSTZ.US,D,20260212,000000,23.325,23.3999,22.7616,22.83,190218,0
+BSTZ.US,D,20260213,000000,22.7424,22.91,22.44,22.75,137653,0
+BSTZ.US,D,20260217,000000,22.61,22.91,22.42,22.71,167434,0
+BSTZ.US,D,20260218,000000,22.81,23.19,22.78,23.08,94199,0
diff --git a/daily/us/nyse stocks/1/bta.us.txt b/daily/us/nyse stocks/1/bta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e0c9ae58deb8ec3b97bc4264cad345b7db05bd99
--- /dev/null
+++ b/daily/us/nyse stocks/1/bta.us.txt	
@@ -0,0 +1,5028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTA.US,D,20060223,000000,7.67454,7.67454,7.67454,7.67454,0,0
+BTA.US,D,20060224,000000,7.67454,7.69859,7.67454,7.67454,315580.46448402,0
+BTA.US,D,20060227,000000,7.67454,7.67694,7.67454,7.67694,103041.52590615,0
+BTA.US,D,20060228,000000,7.67694,7.67694,7.67454,7.67694,34993.214542455,0
+BTA.US,D,20060301,000000,7.67454,7.67694,7.67454,7.67454,113210.40536613,0
+BTA.US,D,20060302,000000,7.67454,7.67694,7.67454,7.67454,45753.718993499,0
+BTA.US,D,20060303,000000,7.67694,7.67694,7.67454,7.67454,31094.104320074,0
+BTA.US,D,20060306,000000,7.67694,7.67694,7.67454,7.67454,14278.021752993,0
+BTA.US,D,20060307,000000,7.67454,7.67694,7.67454,7.67454,58265.183875071,0
+BTA.US,D,20060308,000000,7.67454,7.67454,7.67454,7.67454,12909.69400562,0
+BTA.US,D,20060309,000000,7.67454,7.67454,7.67454,7.67454,8213.0857724216,0
+BTA.US,D,20060310,000000,7.67454,7.67454,7.67454,7.67454,37739.227901737,0
+BTA.US,D,20060313,000000,7.67454,7.67694,7.67454,7.67454,38707.246999612,0
+BTA.US,D,20060314,000000,7.67454,7.67694,7.67454,7.67454,45951.273911431,0
+BTA.US,D,20060315,000000,7.67694,7.67694,7.67454,7.67694,45360.688683083,0
+BTA.US,D,20060316,000000,7.67454,7.67454,7.67454,7.67454,51425.624663653,0
+BTA.US,D,20060317,000000,7.67694,7.67694,7.67454,7.67454,95228.748783236,0
+BTA.US,D,20060320,000000,7.67454,7.67694,7.67454,7.67454,1058767.5090732,0
+BTA.US,D,20060321,000000,7.67454,7.67694,7.67454,7.67694,1030623.2116068,0
+BTA.US,D,20060322,000000,7.67454,7.67694,7.67454,7.67694,182821.48010697,0
+BTA.US,D,20060323,000000,7.67694,7.67694,7.67454,7.67454,71566.868428382,0
+BTA.US,D,20060324,000000,7.67454,7.67694,7.67454,7.67454,101485.00110539,0
+BTA.US,D,20060327,000000,7.67454,7.67694,7.67454,7.67454,363093.46200986,0
+BTA.US,D,20060328,000000,7.67454,7.67694,7.67454,7.67454,273536.61889677,0
+BTA.US,D,20060329,000000,7.67454,7.67694,7.67454,7.67694,168343.82391058,0
+BTA.US,D,20060330,000000,7.67454,7.67694,7.67454,7.67454,103620.67374452,0
+BTA.US,D,20060331,000000,7.67454,7.67694,7.67454,7.67694,62377.445456275,0
+BTA.US,D,20060403,000000,7.67454,7.67694,7.67454,7.67694,100704.13929819,0
+BTA.US,D,20060404,000000,7.67454,7.67694,7.67454,7.67454,74689.275894463,0
+BTA.US,D,20060405,000000,7.67454,7.68167,7.67454,7.67694,181057.00276098,0
+BTA.US,D,20060406,000000,7.67454,7.7763,7.67454,7.68167,92874.725971644,0
+BTA.US,D,20060407,000000,7.67694,7.68761,7.67454,7.68167,73116.114890074,0
+BTA.US,D,20060410,000000,7.68167,7.69434,7.67454,7.67454,151333.30571375,0
+BTA.US,D,20060411,000000,7.67694,7.67694,7.46584,7.5197,182617.68661266,0
+BTA.US,D,20060412,000000,7.46584,7.56866,7.44718,7.47968,74108.048530647,0
+BTA.US,D,20060413,000000,7.44228,7.46584,7.43294,7.46584,119078.82619149,0
+BTA.US,D,20060417,000000,7.46921,7.5197,7.43294,7.5197,49080.959716596,0
+BTA.US,D,20060418,000000,7.49143,7.56866,7.49143,7.5447,37349.3168795,0
+BTA.US,D,20060419,000000,7.5197,7.59548,7.50323,7.50883,9583.4930452474,0
+BTA.US,D,20060420,000000,7.50883,7.59548,7.50883,7.55884,29721.617521797,0
+BTA.US,D,20060421,000000,7.52403,7.59942,7.52403,7.59942,8415.8395039854,0
+BTA.US,D,20060424,000000,7.61452,7.61452,7.58971,7.60414,15049.525695662,0
+BTA.US,D,20060425,000000,7.5524,7.67454,7.5524,7.62126,94641.282843065,0
+BTA.US,D,20060426,000000,7.59548,7.59548,7.56866,7.56866,36372.979679814,0
+BTA.US,D,20060427,000000,7.57404,7.57404,7.42217,7.46584,63152.068687121,0
+BTA.US,D,20060428,000000,7.46921,7.5197,7.46584,7.46584,9776.8889122775,0
+BTA.US,D,20060501,000000,7.46584,7.49143,7.46584,7.49143,11920.879653223,0
+BTA.US,D,20060502,000000,7.5524,7.66868,7.49143,7.66868,63540.939946635,0
+BTA.US,D,20060503,000000,7.61452,7.61452,7.56866,7.59548,8798.4721871416,0
+BTA.US,D,20060504,000000,7.56866,7.59548,7.56866,7.59548,2739.7747829258,0
+BTA.US,D,20060505,000000,7.57404,7.58971,7.52403,7.5447,24834.732709747,0
+BTA.US,D,20060508,000000,7.56345,7.56345,7.52403,7.52403,34993.214542455,0
+BTA.US,D,20060509,000000,7.52403,7.5447,7.29733,7.44228,99133.057819244,0
+BTA.US,D,20060510,000000,7.42738,7.49143,7.34099,7.37457,47910.186887155,0
+BTA.US,D,20060511,000000,7.36909,7.40245,7.34099,7.34099,49080.959716596,0
+BTA.US,D,20060512,000000,7.34099,7.34099,7.27039,7.29177,64529.754299028,0
+BTA.US,D,20060515,000000,7.27551,7.336,7.27039,7.27039,35392.483429226,0
+BTA.US,D,20060516,000000,7.2883,7.2883,7.22059,7.22059,34993.214542455,0
+BTA.US,D,20060517,000000,7.22059,7.25935,7.22059,7.22059,40087.012136972,0
+BTA.US,D,20060518,000000,7.22059,7.22059,7.21598,7.21598,14278.021752993,0
+BTA.US,D,20060519,000000,7.23799,7.25935,7.21598,7.21598,13494.040657613,0
+BTA.US,D,20060522,000000,7.21598,7.26473,7.18057,7.19087,39112.75446274,0
+BTA.US,D,20060523,000000,7.19087,7.21598,7.19087,7.2054,19950.967185875,0
+BTA.US,D,20060524,000000,7.2054,7.2054,7.10922,7.11449,40860.595605093,0
+BTA.US,D,20060525,000000,7.08807,7.08807,6.87589,7.08258,86220.244525449,0
+BTA.US,D,20060526,000000,7.13556,7.18598,7.13556,7.18057,5276.7958342878,0
+BTA.US,D,20060530,000000,7.14076,7.1499,7.06854,7.08258,23069.215601053,0
+BTA.US,D,20060531,000000,7.08258,7.12413,6.95379,7.02708,48092.145364201,0
+BTA.US,D,20060601,000000,7.02708,7.02708,6.96429,7.02708,29143.509446158,0
+BTA.US,D,20060602,000000,7.00726,7.06854,7.00726,7.06854,47705.353630141,0
+BTA.US,D,20060605,000000,7.06854,7.18598,6.96429,7.10345,58851.610052518,0
+BTA.US,D,20060606,000000,7.08258,7.18598,6.9813,7.01979,169321.200873,0
+BTA.US,D,20060607,000000,7.1197,7.16846,7.05836,7.14076,79968.151254203,0
+BTA.US,D,20060608,000000,7.07768,7.14758,7.05305,7.13556,89353.04961879,0
+BTA.US,D,20060609,000000,7.13556,7.14758,7.10922,7.14758,12512.504644299,0
+BTA.US,D,20060612,000000,7.14758,7.14758,7.03257,7.03257,71372.432798625,0
+BTA.US,D,20060613,000000,7.03257,7.03257,7.01429,7.01979,23457.047097839,0
+BTA.US,D,20060614,000000,7.05836,7.05836,6.99602,7.01429,38328.77336736,0
+BTA.US,D,20060615,000000,7.01429,7.04258,6.92072,6.92428,82326.333116699,0
+BTA.US,D,20060616,000000,6.84695,6.8809,6.79675,6.84061,89353.04961879,0
+BTA.US,D,20060619,000000,6.85311,6.8809,6.80693,6.84061,44177.438700932,0
+BTA.US,D,20060620,000000,6.8809,6.92908,6.85877,6.90051,76066.961506369,0
+BTA.US,D,20060621,000000,6.94862,6.94862,6.80693,6.84061,96588.758428803,0
+BTA.US,D,20060622,000000,6.80135,6.83656,6.75423,6.77702,74299.364872226,0
+BTA.US,D,20060623,000000,6.82068,6.82068,6.63555,6.63987,114189.86185398,0
+BTA.US,D,20060626,000000,6.64844,6.6895,6.60871,6.60871,119659.01379258,0
+BTA.US,D,20060627,000000,6.60871,6.69759,6.60267,6.65853,100510.74343115,0
+BTA.US,D,20060628,000000,6.68393,6.68393,6.6143,6.65853,88577.386625218,0
+BTA.US,D,20060629,000000,6.65853,6.68393,6.60871,6.6442,119463.5384001,0
+BTA.US,D,20060630,000000,6.62525,6.64844,6.60871,6.62977,135105.72884957,0
+BTA.US,D,20060703,000000,6.61969,6.62977,6.59746,6.59746,62565.642509677,0
+BTA.US,D,20060705,000000,6.59746,6.6442,6.5817,6.6442,199825.75972744,0
+BTA.US,D,20060706,000000,6.64844,6.73078,6.64844,6.72518,38905.841680273,0
+BTA.US,D,20060707,000000,6.72518,6.80135,6.72518,6.77702,55921.55869074,0
+BTA.US,D,20060710,000000,6.80135,6.90051,6.80135,6.88677,68043.112550076,0
+BTA.US,D,20060711,000000,6.92908,6.92908,6.84061,6.85311,94242.013956292,0
+BTA.US,D,20060712,000000,6.85311,6.86407,6.78203,6.80693,43013.944210572,0
+BTA.US,D,20060713,000000,6.80135,6.89195,6.79136,6.85311,75859.008961176,0
+BTA.US,D,20060714,000000,6.85877,6.85877,6.7198,6.79136,57098.570096536,0
+BTA.US,D,20060717,000000,6.81609,6.84061,6.77269,6.82627,51823.8537877,0
+BTA.US,D,20060718,000000,6.84695,6.90504,6.80135,6.82627,49653.868978605,0
+BTA.US,D,20060719,000000,6.90504,7.01429,6.85311,6.87023,82514.530170099,0
+BTA.US,D,20060720,000000,6.8809,6.95379,6.78203,6.88677,114384.29748375,0
+BTA.US,D,20060721,000000,6.87589,6.92428,6.85311,6.90504,58067.628957137,0
+BTA.US,D,20060724,000000,6.90504,6.92908,6.87023,6.92428,39490.188332266,0
+BTA.US,D,20060725,000000,6.85877,6.92428,6.85311,6.87023,99921.197965529,0
+BTA.US,D,20060726,000000,6.8809,6.96429,6.8809,6.92908,77037.0601297,0
+BTA.US,D,20060727,000000,6.95379,6.9813,6.93936,6.96429,45556.164075564,0
+BTA.US,D,20060728,000000,6.95379,7.05836,6.95379,7.03257,72942.474514837,0
+BTA.US,D,20060731,000000,7.02708,7.1499,7.02708,7.12413,114384.29748375,0
+BTA.US,D,20060801,000000,7.08258,7.18598,7.08258,7.15751,69795.112743332,0
+BTA.US,D,20060802,000000,7.21038,7.21038,7.1499,7.2054,56714.897650653,0
+BTA.US,D,20060803,000000,7.19087,7.22598,7.18598,7.22059,63940.208833405,0
+BTA.US,D,20060804,000000,7.27551,7.32736,7.24348,7.31745,69409.360771998,0
+BTA.US,D,20060807,000000,7.27039,7.31745,7.18057,7.2883,83874.539815665,0
+BTA.US,D,20060808,000000,7.31196,7.33233,7.26473,7.33233,45753.718993499,0
+BTA.US,D,20060809,000000,7.41285,7.41285,7.31196,7.336,28742.161033935,0
+BTA.US,D,20060810,000000,7.336,7.37457,7.31745,7.31745,84080.412835406,0
+BTA.US,D,20060811,000000,7.31196,7.336,7.27039,7.31196,45556.164075564,0
+BTA.US,D,20060814,000000,7.27039,7.31196,7.26473,7.2883,31873.926364549,0
+BTA.US,D,20060815,000000,7.2883,7.36909,7.18057,7.23223,83489.827607057,0
+BTA.US,D,20060816,000000,7.26473,7.29733,7.26473,7.2883,40284.567054906,0
+BTA.US,D,20060817,000000,7.2883,7.2883,7.20088,7.20088,102644.33654483,0
+BTA.US,D,20060818,000000,7.23799,7.26473,7.195,7.25935,34802.937963603,0
+BTA.US,D,20060821,000000,7.27551,7.27551,7.20088,7.20088,88379.831707285,0
+BTA.US,D,20060822,000000,7.16375,7.26473,7.16375,7.18598,71168.639304335,0
+BTA.US,D,20060823,000000,7.21038,7.21598,7.15751,7.18598,98547.671404525,0
+BTA.US,D,20060824,000000,7.21038,7.28569,7.21038,7.25935,62377.445456275,0
+BTA.US,D,20060825,000000,7.28569,7.31196,7.27039,7.30782,37927.424955136,0
+BTA.US,D,20060828,000000,7.28569,7.3459,7.24348,7.31745,86425.077782464,0
+BTA.US,D,20060829,000000,7.31745,7.336,7.26473,7.27551,91502.239173367,0
+BTA.US,D,20060830,000000,7.30291,7.31745,7.28569,7.31196,38905.841680273,0
+BTA.US,D,20060831,000000,7.26473,7.29177,7.26473,7.28569,62377.445456275,0
+BTA.US,D,20060901,000000,7.27551,7.31745,7.27551,7.31196,26001.346488284,0
+BTA.US,D,20060905,000000,7.2883,7.37457,7.25935,7.336,112816.33529299,0
+BTA.US,D,20060906,000000,7.32736,7.38053,7.29733,7.29733,50052.098102649,0
+BTA.US,D,20060907,000000,7.21038,7.28569,7.15751,7.28569,99921.197965529,0
+BTA.US,D,20060908,000000,7.2883,7.32233,7.26473,7.2883,53183.863433266,0
+BTA.US,D,20060911,000000,7.28569,7.5298,7.28569,7.36417,94053.816902892,0
+BTA.US,D,20060912,000000,7.41813,7.41813,7.28569,7.32736,142535.87328933,0
+BTA.US,D,20060913,000000,7.29177,7.36417,7.195,7.24348,126709.64483738,0
+BTA.US,D,20060914,000000,7.25935,7.27551,7.2054,7.23799,75273.622546458,0
+BTA.US,D,20060915,000000,7.26473,7.40708,7.25397,7.40708,111835.83904239,0
+BTA.US,D,20060918,000000,7.43776,7.43776,7.35821,7.40708,68043.112550076,0
+BTA.US,D,20060919,000000,7.43294,7.44228,7.35821,7.40708,70589.491465971,0
+BTA.US,D,20060920,000000,7.44718,7.45583,7.38053,7.45583,164048.56408961,0
+BTA.US,D,20060921,000000,7.44228,7.50883,7.42738,7.44228,149780.93996387,0
+BTA.US,D,20060922,000000,7.46584,7.51402,7.45036,7.49143,55528.528380323,0
+BTA.US,D,20060925,000000,7.48592,7.59548,7.48592,7.53519,70192.302104651,0
+BTA.US,D,20060926,000000,7.53519,7.54028,7.49143,7.5298,73908.41408726,0
+BTA.US,D,20060927,000000,7.54028,7.59548,7.52403,7.59548,73318.868621636,0
+BTA.US,D,20060928,000000,7.62126,7.62126,7.54855,7.56866,88379.831707285,0
+BTA.US,D,20060929,000000,7.57933,7.59548,7.54855,7.54855,55921.55869074,0
+BTA.US,D,20061002,000000,7.5447,7.59548,7.50883,7.5197,79003.251444504,0
+BTA.US,D,20061003,000000,7.5197,7.56345,7.49786,7.5524,89747.119691933,0
+BTA.US,D,20061004,000000,7.5524,7.56345,7.49143,7.5197,74689.275894463,0
+BTA.US,D,20061005,000000,7.48592,7.5524,7.47968,7.5447,43798.965068678,0
+BTA.US,D,20061006,000000,7.54028,7.56866,7.49143,7.5447,51029.475065061,0
+BTA.US,D,20061009,000000,7.56866,7.62924,7.5447,7.56866,60418.532480551,0
+BTA.US,D,20061010,000000,7.56866,7.59548,7.52403,7.5524,59838.344879461,0
+BTA.US,D,20061011,000000,7.5447,7.58423,7.5447,7.54855,36372.979679814,0
+BTA.US,D,20061012,000000,7.5197,7.54855,7.46584,7.50323,56889.577788615,0
+BTA.US,D,20061013,000000,7.49786,7.49786,7.46584,7.47968,56714.897650653,0
+BTA.US,D,20061016,000000,7.49143,7.52403,7.47488,7.48592,42823.66763172,0
+BTA.US,D,20061017,000000,7.53519,7.5447,7.47488,7.50323,28924.119510979,0
+BTA.US,D,20061018,000000,7.5447,7.59548,7.46584,7.47488,70382.578683503,0
+BTA.US,D,20061019,000000,7.51402,7.52403,7.42738,7.43776,69020.489512487,0
+BTA.US,D,20061020,000000,7.46584,7.50323,7.45583,7.49786,56304.191373896,0
+BTA.US,D,20061023,000000,7.49143,7.49143,7.38659,7.41813,66873.379483362,0
+BTA.US,D,20061024,000000,7.42217,7.42217,7.37457,7.37457,36566.375546844,0
+BTA.US,D,20061025,000000,7.38053,7.43776,7.38053,7.41285,41651.855039553,0
+BTA.US,D,20061026,000000,7.41813,7.50883,7.39178,7.50883,70192.302104651,0
+BTA.US,D,20061027,000000,7.51402,7.5447,7.47488,7.52403,71954.699925168,0
+BTA.US,D,20061030,000000,7.55884,7.55884,7.49143,7.49786,31094.104320074,0
+BTA.US,D,20061031,000000,7.50883,7.53519,7.49143,7.5197,56304.191373896,0
+BTA.US,D,20061101,000000,7.50323,7.56866,7.50323,7.56866,107727.7365121,0
+BTA.US,D,20061102,000000,7.56866,7.62126,7.5447,7.60414,79188.329209727,0
+BTA.US,D,20061103,000000,7.5197,7.58971,7.5197,7.56345,43412.173334618,0
+BTA.US,D,20061106,000000,7.57933,7.66204,7.56345,7.60414,122206.43247121,0
+BTA.US,D,20061107,000000,7.62126,7.64607,7.55884,7.59548,109497.41267171,0
+BTA.US,D,20061108,000000,7.59548,7.60414,7.59548,7.59548,10366.4343779,0
+BTA.US,D,20061109,000000,7.5447,7.58971,7.5447,7.5524,49080.959716596,0
+BTA.US,D,20061110,000000,7.56866,7.62512,7.46584,7.57933,94831.559421917,0
+BTA.US,D,20061113,000000,7.54855,7.54855,7.336,7.49143,341973.80151999,0
+BTA.US,D,20061114,000000,7.49143,7.56866,7.46584,7.53519,137650.02824,0
+BTA.US,D,20061115,000000,7.56866,7.58423,7.49786,7.5298,74497.959552885,0
+BTA.US,D,20061116,000000,7.54855,7.59548,7.50323,7.54855,65694.288552112,0
+BTA.US,D,20061117,000000,7.56866,7.59548,7.49143,7.49143,77435.289253743,0
+BTA.US,D,20061120,000000,7.53519,7.5447,7.46921,7.48592,77037.0601297,0
+BTA.US,D,20061121,000000,7.46921,7.5197,7.43294,7.50323,80757.331163213,0
+BTA.US,D,20061122,000000,7.53519,7.55884,7.48592,7.53519,59245.680125659,0
+BTA.US,D,20061124,000000,7.55884,7.58971,7.5447,7.56345,31469.45866415,0
+BTA.US,D,20061127,000000,7.5447,7.59548,7.52403,7.5524,43412.173334618,0
+BTA.US,D,20061128,000000,7.49143,7.60886,7.49143,7.60886,56304.191373896,0
+BTA.US,D,20061129,000000,7.62126,7.64607,7.59942,7.63502,71566.868428382,0
+BTA.US,D,20061130,000000,7.63502,7.66204,7.63502,7.66204,29143.509446158,0
+BTA.US,D,20061201,000000,7.62126,7.67454,7.62126,7.65078,112234.06816644,0
+BTA.US,D,20061204,000000,7.65674,7.82305,7.65674,7.68167,133547.12452335,0
+BTA.US,D,20061205,000000,7.77033,7.7763,7.69434,7.71292,96006.491302259,0
+BTA.US,D,20061206,000000,7.68167,7.7161,7.66868,7.71292,64715.871826978,0
+BTA.US,D,20061207,000000,7.72117,7.72117,7.68167,7.68167,29331.70649956,0
+BTA.US,D,20061208,000000,7.69859,7.7031,7.65674,7.65674,67456.686372629,0
+BTA.US,D,20061211,000000,7.67454,7.71292,7.66204,7.67454,92084.506299908,0
+BTA.US,D,20061212,000000,7.7031,7.7031,7.65674,7.7031,69615.233791739,0
+BTA.US,D,20061213,000000,7.59548,7.67454,7.5298,7.60886,101485.00110539,0
+BTA.US,D,20061214,000000,7.61452,7.61452,7.52403,7.57933,117904.93407387,0
+BTA.US,D,20061215,000000,7.59548,7.69859,7.57933,7.64607,76639.87076838,0
+BTA.US,D,20061218,000000,7.64607,7.68761,7.63502,7.64607,98151.521805932,0
+BTA.US,D,20061219,000000,7.60414,7.65078,7.60414,7.62512,85644.215975262,0
+BTA.US,D,20061220,000000,7.58971,7.67454,7.5298,7.55884,117904.93407387,0
+BTA.US,D,20061221,000000,7.59548,7.60886,7.56345,7.60886,70589.491465971,0
+BTA.US,D,20061222,000000,7.65674,7.65674,7.58971,7.59942,49263.957956367,0
+BTA.US,D,20061226,000000,7.59548,7.64607,7.59548,7.64607,33048.858244895,0
+BTA.US,D,20061227,000000,7.64607,7.68761,7.62512,7.67454,55921.55869074,0
+BTA.US,D,20061228,000000,7.67454,7.68167,7.62924,7.66204,38526.328285294,0
+BTA.US,D,20061229,000000,7.66868,7.67454,7.62924,7.65078,56304.191373896,0
+BTA.US,D,20070103,000000,7.62512,7.67454,7.57933,7.60414,40464.446006497,0
+BTA.US,D,20070104,000000,7.5524,7.64049,7.53519,7.63502,71372.432798625,0
+BTA.US,D,20070105,000000,7.63502,7.66204,7.60886,7.66204,80555.617194375,0
+BTA.US,D,20070108,000000,7.65078,7.66204,7.59548,7.63502,46920.332772034,0
+BTA.US,D,20070109,000000,7.62126,7.66204,7.57933,7.60886,118287.56675703,0
+BTA.US,D,20070110,000000,7.59548,7.62924,7.57933,7.59548,129249.7851769,0
+BTA.US,D,20070111,000000,7.58423,7.63502,7.54028,7.57404,36761.850939327,0
+BTA.US,D,20070112,000000,7.57404,7.62512,7.54028,7.55884,40087.012136972,0
+BTA.US,D,20070116,000000,7.57933,7.60414,7.5447,7.56866,109877.9658294,0
+BTA.US,D,20070117,000000,7.56866,7.58423,7.5197,7.55884,102849.16980186,0
+BTA.US,D,20070118,000000,7.5197,7.56866,7.50323,7.56866,53575.853980955,0
+BTA.US,D,20070119,000000,7.56866,7.59942,7.54028,7.57933,85840.731130471,0
+BTA.US,D,20070122,000000,7.58971,7.62924,7.56866,7.57404,114384.29748375,0
+BTA.US,D,20070123,000000,7.58971,7.60886,7.5298,7.54855,79584.478808321,0
+BTA.US,D,20070124,000000,7.5447,7.58971,7.53519,7.56866,70382.578683503,0
+BTA.US,D,20070125,000000,7.52403,7.57933,7.52403,7.54855,88577.386625218,0
+BTA.US,D,20070126,000000,7.5298,7.56866,7.50323,7.5298,38707.246999612,0
+BTA.US,D,20070129,000000,7.53519,7.56345,7.51402,7.5298,54548.032129735,0
+BTA.US,D,20070130,000000,7.5197,7.59548,7.5197,7.58971,44971.81742357,0
+BTA.US,D,20070131,000000,7.60886,7.61452,7.56345,7.60414,92683.409630066,0
+BTA.US,D,20070201,000000,7.60414,7.60414,7.55884,7.55884,73528.900692283,0
+BTA.US,D,20070202,000000,7.56866,7.60414,7.54855,7.56866,53575.853980955,0
+BTA.US,D,20070205,000000,7.58423,7.60414,7.54855,7.56866,56120.1533714,0
+BTA.US,D,20070206,000000,7.58971,7.60886,7.56866,7.60414,49653.868978605,0
+BTA.US,D,20070207,000000,7.57404,7.65674,7.56866,7.65674,125920.46492836,0
+BTA.US,D,20070208,000000,7.65674,7.68167,7.60886,7.64607,103238.04106137,0
+BTA.US,D,20070209,000000,7.63502,7.65078,7.60886,7.64049,34802.937963603,0
+BTA.US,D,20070212,000000,7.63502,7.66204,7.60414,7.63502,87007.344909007,0
+BTA.US,D,20070213,000000,7.60414,7.64607,7.59548,7.62924,79968.151254203,0
+BTA.US,D,20070214,000000,7.64049,7.65078,7.58971,7.65078,50627.08689011,0
+BTA.US,D,20070215,000000,7.66868,7.66868,7.64049,7.64607,37927.424955136,0
+BTA.US,D,20070216,000000,7.66868,7.69859,7.64607,7.69434,79003.251444504,0
+BTA.US,D,20070220,000000,7.67454,7.67454,7.64607,7.65078,37152.801724291,0
+BTA.US,D,20070221,000000,7.66868,7.67454,7.56866,7.58423,84664.759487401,0
+BTA.US,D,20070222,000000,7.58423,7.59548,7.5447,7.55884,62565.642509677,0
+BTA.US,D,20070223,000000,7.53519,7.62924,7.5298,7.62512,100704.13929819,0
+BTA.US,D,20070226,000000,7.62512,7.67694,7.60414,7.66204,81529.874868606,0
+BTA.US,D,20070227,000000,7.65078,7.67694,7.63502,7.67454,64329.080092918,0
+BTA.US,D,20070228,000000,7.67454,7.69859,7.63502,7.67694,27957.140175829,0
+BTA.US,D,20070301,000000,7.69434,7.69859,7.64607,7.67454,47121.006978145,0
+BTA.US,D,20070302,000000,7.62126,7.62126,7.40708,7.44228,268457.37798042,0
+BTA.US,D,20070305,000000,7.44228,7.44228,7.10922,7.15751,285666.49085792,0
+BTA.US,D,20070306,000000,7.21038,7.30782,7.13008,7.14758,111835.83904239,0
+BTA.US,D,20070307,000000,7.14758,7.2054,7.14758,7.18598,73908.41408726,0
+BTA.US,D,20070308,000000,7.17395,7.2054,7.16846,7.20088,82326.333116699,0
+BTA.US,D,20070309,000000,7.20088,7.22598,7.16375,7.18598,77435.289253743,0
+BTA.US,D,20070312,000000,7.18598,7.22059,7.18598,7.22059,60615.047635758,0
+BTA.US,D,20070313,000000,7.20088,7.21598,7.15751,7.16846,115558.18960137,0
+BTA.US,D,20070314,000000,7.18057,7.20088,7.13008,7.16846,126890.56355168,0
+BTA.US,D,20070315,000000,7.14758,7.18598,7.09353,7.09353,138243.73275653,0
+BTA.US,D,20070316,000000,7.10345,7.16846,7.10345,7.1499,114384.29748375,0
+BTA.US,D,20070319,000000,7.15385,7.15385,7.08258,7.1499,97374.819049634,0
+BTA.US,D,20070320,000000,7.14076,7.16846,7.12413,7.14076,163269.78180787,0
+BTA.US,D,20070321,000000,7.1197,7.1499,7.08807,7.11449,76066.961506369,0
+BTA.US,D,20070322,000000,7.11449,7.1197,7.06267,7.06854,99921.197965529,0
+BTA.US,D,20070323,000000,7.07364,7.08258,7.05836,7.05836,52592.23844219,0
+BTA.US,D,20070326,000000,7.05305,7.10345,7.03257,7.10345,96786.313346735,0
+BTA.US,D,20070327,000000,7.08807,7.09827,7.02708,7.04258,87596.89037463,0
+BTA.US,D,20070328,000000,7.04258,7.07364,7.02284,7.05305,78204.71367096,0
+BTA.US,D,20070329,000000,7.02708,7.07364,7.01429,7.05836,149392.06870436,0
+BTA.US,D,20070330,000000,7.07768,7.14076,7.04258,7.13008,183793.65825574,0
+BTA.US,D,20070402,000000,7.13008,7.15385,7.12413,7.13008,39704.379453817,0
+BTA.US,D,20070403,000000,7.14076,7.18598,7.12413,7.12413,104206.06015923,0
+BTA.US,D,20070404,000000,7.10922,7.15751,7.10345,7.10922,63152.068687121,0
+BTA.US,D,20070405,000000,7.10922,7.13008,7.09827,7.09827,99723.643047597,0
+BTA.US,D,20070409,000000,7.09353,7.12413,7.05836,7.05836,70589.491465971,0
+BTA.US,D,20070410,000000,7.05836,7.10345,7.05836,7.08807,59446.354331771,0
+BTA.US,D,20070411,000000,7.09827,7.10345,7.03257,7.03785,93452.834047282,0
+BTA.US,D,20070412,000000,7.00726,7.04258,6.9813,6.99141,79776.834912624,0
+BTA.US,D,20070413,000000,7.02284,7.02284,6.96957,6.96957,64914.466507636,0
+BTA.US,D,20070416,000000,6.96957,6.99602,6.96957,6.99602,74497.959552885,0
+BTA.US,D,20070417,000000,6.9813,6.98601,6.92072,6.92072,191229.00150913,0
+BTA.US,D,20070418,000000,6.93936,6.96429,6.92072,6.93418,72942.474514837,0
+BTA.US,D,20070419,000000,6.92072,6.95379,6.90051,6.95379,170889.16306375,0
+BTA.US,D,20070420,000000,6.94862,6.96429,6.93418,6.94311,49263.957956367,0
+BTA.US,D,20070423,000000,6.94311,6.96429,6.90504,6.90504,106570.48059809,0
+BTA.US,D,20070424,000000,6.92072,6.95379,6.92072,6.92428,56304.191373896,0
+BTA.US,D,20070425,000000,6.93418,6.95379,6.92908,6.94311,126308.29642513,0
+BTA.US,D,20070426,000000,6.95379,6.9813,6.93936,6.95379,117710.49844413,0
+BTA.US,D,20070427,000000,6.96429,6.99602,6.96429,6.99602,121823.79978804,0
+BTA.US,D,20070430,000000,6.98601,7.05305,6.98601,7.05305,121029.4210654,0
+BTA.US,D,20070501,000000,7.03257,7.07364,7.03257,7.04258,198846.30323958,0
+BTA.US,D,20070502,000000,7.05305,7.08258,7.02708,7.05836,173826.49276461,0
+BTA.US,D,20070503,000000,6.98601,7.05836,6.98601,7.05305,82900.282141433,0
+BTA.US,D,20070504,000000,7.05836,7.10922,7.04747,7.06854,140977.2689631,0
+BTA.US,D,20070507,000000,7.06854,7.12413,7.06854,7.12413,69020.489512487,0
+BTA.US,D,20070508,000000,7.09827,7.1499,7.09827,7.1499,204134.53646384,0
+BTA.US,D,20070509,000000,7.1499,7.17395,7.10345,7.16375,199825.75972744,0
+BTA.US,D,20070510,000000,7.15385,7.18057,7.15385,7.16846,45556.164075564,0
+BTA.US,D,20070511,000000,7.11449,7.14758,7.10922,7.12413,149964.97796638,0
+BTA.US,D,20070514,000000,7.12413,7.14076,7.10922,7.10922,111256.69120403,0
+BTA.US,D,20070515,000000,7.07768,7.12413,7.06854,7.07768,87989.920685046,0
+BTA.US,D,20070516,000000,7.07364,7.10922,7.06267,7.09353,72153.294605827,0
+BTA.US,D,20070517,000000,7.09827,7.10922,7.05836,7.05836,78599.823506828,0
+BTA.US,D,20070518,000000,7.08258,7.10922,7.05836,7.09827,74299.364872226,0
+BTA.US,D,20070521,000000,7.08258,7.09827,7.03785,7.05305,136471.97707149,0
+BTA.US,D,20070522,000000,7.06267,7.06267,7.01429,7.01429,83489.827607057,0
+BTA.US,D,20070523,000000,7.05836,7.05836,6.95842,7.00726,80166.745934863,0
+BTA.US,D,20070524,000000,7.00726,7.02284,6.95379,6.95379,92483.77518668,0
+BTA.US,D,20070525,000000,6.92908,6.99602,6.92908,6.97513,53764.051034356,0
+BTA.US,D,20070529,000000,7.02708,7.02708,6.96429,6.97513,137650.02824,0
+BTA.US,D,20070530,000000,6.98601,7.00188,6.96429,6.9813,120629.11241591,0
+BTA.US,D,20070531,000000,6.9813,7.01429,6.95842,7.01429,211558.44232726,0
+BTA.US,D,20070601,000000,7.02708,7.02708,6.93936,6.94311,91697.714565849,0
+BTA.US,D,20070604,000000,6.95379,6.9813,6.92428,6.92428,59838.344879461,0
+BTA.US,D,20070605,000000,6.92428,6.99141,6.89629,6.89629,91502.239173367,0
+BTA.US,D,20070606,000000,6.90051,6.91465,6.88677,6.89195,98547.671404525,0
+BTA.US,D,20070607,000000,6.91109,6.91109,6.77702,6.85311,147227.2827089,0
+BTA.US,D,20070608,000000,6.80135,6.84695,6.77269,6.81609,113014.92997365,0
+BTA.US,D,20070611,000000,6.83656,6.83656,6.73749,6.7628,128654.00113494,0
+BTA.US,D,20070612,000000,6.73749,6.74288,6.65853,6.69316,106758.67765149,0
+BTA.US,D,20070613,000000,6.62525,6.6895,6.62525,6.63987,90917.892521373,0
+BTA.US,D,20070614,000000,6.64844,6.66324,6.61969,6.61969,78599.823506828,0
+BTA.US,D,20070615,000000,6.61969,6.66324,6.54572,6.60871,130224.04285114,0
+BTA.US,D,20070618,000000,6.62525,6.63555,6.5614,6.5817,99723.643047597,0
+BTA.US,D,20070619,000000,6.5817,6.64844,6.57629,6.60871,148014.38309245,0
+BTA.US,D,20070620,000000,6.5817,6.65853,6.5817,6.63987,102459.25877961,0
+BTA.US,D,20070621,000000,6.63987,6.66324,6.63555,6.65364,143128.53804314,0
+BTA.US,D,20070622,000000,6.65364,6.65853,6.58689,6.63555,85052.590984187,0
+BTA.US,D,20070625,000000,6.6442,6.6442,6.58689,6.62977,110671.30478931,0
+BTA.US,D,20070626,000000,6.61969,6.62977,6.58689,6.60267,79385.884127661,0
+BTA.US,D,20070627,000000,6.6143,6.64844,6.60871,6.63555,90723.456891616,0
+BTA.US,D,20070628,000000,6.62525,6.65853,6.62525,6.63987,41837.972567503,0
+BTA.US,D,20070629,000000,6.65364,6.67382,6.64844,6.65853,61196.274999575,0
+BTA.US,D,20070702,000000,6.64844,6.69316,6.64844,6.66826,102256.50504805,0
+BTA.US,D,20070703,000000,6.69316,6.73749,6.66826,6.72518,58656.134660036,0
+BTA.US,D,20070705,000000,6.72518,6.72518,6.65853,6.65853,50052.098102649,0
+BTA.US,D,20070706,000000,6.66324,6.68393,6.64844,6.66324,102849.16980186,0
+BTA.US,D,20070709,000000,6.66324,6.68393,6.57122,6.64844,132560.38969639,0
+BTA.US,D,20070710,000000,6.64844,6.70924,6.6442,6.65853,81144.122897273,0
+BTA.US,D,20070711,000000,6.65364,6.69316,6.62525,6.66826,125331.95922546,0
+BTA.US,D,20070712,000000,6.67382,6.67382,6.62525,6.62977,37152.801724291,0
+BTA.US,D,20070713,000000,6.63987,6.63987,6.5817,6.60267,103829.66605244,0
+BTA.US,D,20070716,000000,6.5614,6.61969,6.5614,6.5817,106570.48059809,0
+BTA.US,D,20070717,000000,6.55062,6.57122,6.51304,6.51639,88965.218122005,0
+BTA.US,D,20070718,000000,6.53601,6.53601,6.47531,6.49686,119463.5384001,0
+BTA.US,D,20070719,000000,6.47531,6.49686,6.45849,6.48014,60030.700983766,0
+BTA.US,D,20070720,000000,6.48014,6.54072,6.46378,6.51304,61009.117708902,0
+BTA.US,D,20070723,000000,6.54072,6.54072,6.48504,6.51304,83291.232926398,0
+BTA.US,D,20070724,000000,6.53005,6.53005,6.47531,6.50677,114767.96992962,0
+BTA.US,D,20070725,000000,6.48014,6.5211,6.45849,6.501,100510.74343115,0
+BTA.US,D,20070726,000000,6.49061,6.53601,6.48014,6.53601,116921.3185351,0
+BTA.US,D,20070727,000000,6.53601,6.54572,6.51639,6.54572,29917.09291428,0
+BTA.US,D,20070730,000000,6.54572,6.5614,6.49686,6.49686,106168.09242314,0
+BTA.US,D,20070731,000000,6.55062,6.55584,6.45849,6.51639,63353.782655959,0
+BTA.US,D,20070801,000000,6.5211,6.5211,6.46378,6.48504,40464.446006497,0
+BTA.US,D,20070802,000000,6.5211,6.52486,6.48504,6.52486,37152.801724291,0
+BTA.US,D,20070803,000000,6.51304,6.54572,6.50677,6.50677,71746.747379974,0
+BTA.US,D,20070806,000000,6.49686,6.52486,6.49061,6.51304,17400.429219076,0
+BTA.US,D,20070807,000000,6.50677,6.50677,6.45407,6.45407,78411.626453429,0
+BTA.US,D,20070808,000000,6.44907,6.44907,6.36664,6.39702,109699.12664053,0
+BTA.US,D,20070809,000000,6.4281,6.4281,6.14707,6.28066,91502.239173367,0
+BTA.US,D,20070810,000000,6.28577,6.33184,6.19373,6.21882,103441.83455566,0
+BTA.US,D,20070813,000000,6.21382,6.21382,6.16257,6.16853,48499.73235278,0
+BTA.US,D,20070814,000000,6.17362,6.20402,6.14707,6.15775,46337.025882767,0
+BTA.US,D,20070815,000000,6.11119,6.16853,5.98867,6.02964,176561.06873391,0
+BTA.US,D,20070816,000000,5.9276,5.97868,5.83027,5.88703,131776.40860101,0
+BTA.US,D,20070817,000000,5.94838,6.0607,5.91713,6.04993,81341.677815207,0
+BTA.US,D,20070820,000000,6.00445,6.03522,5.90675,5.95771,73116.114890074,0
+BTA.US,D,20070821,000000,5.94299,6.00445,5.9126,5.98387,133736.36133946,0
+BTA.US,D,20070822,000000,5.98387,6.00935,5.94299,5.95771,89353.04961879,0
+BTA.US,D,20070823,000000,5.98387,6.07062,5.95319,6.066,147425.87738956,0
+BTA.US,D,20070824,000000,6.0813,6.10708,6.00935,6.0607,106570.48059809,0
+BTA.US,D,20070827,000000,6.07062,6.07062,5.98387,6.02002,170499.25204151,0
+BTA.US,D,20070828,000000,6.00935,6.01494,5.95319,5.96877,110671.30478931,0
+BTA.US,D,20070829,000000,5.98387,6.10708,5.98387,6.07533,186528.23422503,0
+BTA.US,D,20070830,000000,6.16257,6.18834,6.0861,6.18352,188287.51275737,0
+BTA.US,D,20070831,000000,6.2494,6.26433,6.21382,6.26433,61388.63110388,0
+BTA.US,D,20070904,000000,6.26433,6.28577,6.23497,6.27008,98741.067271556,0
+BTA.US,D,20070905,000000,6.26433,6.30654,6.2445,6.2899,75859.008961176,0
+BTA.US,D,20070906,000000,6.26433,6.39241,6.26433,6.37829,76639.87076838,0
+BTA.US,D,20070907,000000,6.32124,6.54072,6.32124,6.5211,152901.2679045,0
+BTA.US,D,20070910,000000,6.52486,6.58689,6.51639,6.58689,50247.573495132,0
+BTA.US,D,20070911,000000,6.58689,6.68393,6.58689,6.62525,53764.051034356,0
+BTA.US,D,20070912,000000,6.61969,6.61969,6.54072,6.54072,93853.142696781,0
+BTA.US,D,20070913,000000,6.46965,6.53005,6.4434,6.44907,79003.251444504,0
+BTA.US,D,20070914,000000,6.40318,6.4434,6.35318,6.4281,104206.06015923,0
+BTA.US,D,20070917,000000,6.423,6.423,6.34194,6.38319,61388.63110388,0
+BTA.US,D,20070918,000000,6.38319,6.38319,6.32664,6.37829,53965.765003193,0
+BTA.US,D,20070919,000000,6.34194,6.38319,6.2445,6.31115,143714.96422057,0
+BTA.US,D,20070920,000000,6.31115,6.31115,6.22392,6.28066,119659.01379258,0
+BTA.US,D,20070921,000000,6.29624,6.3473,6.2494,6.2494,110671.30478931,0
+BTA.US,D,20070924,000000,6.29624,6.29624,6.19834,6.21382,171285.31266235,0
+BTA.US,D,20070925,000000,6.20863,6.26433,6.20863,6.26433,136574.91358135,0
+BTA.US,D,20070926,000000,6.2494,6.28577,6.2494,6.27488,121228.01574607,0
+BTA.US,D,20070927,000000,6.27488,6.30095,6.23497,6.30095,205174.29918981,0
+BTA.US,D,20070928,000000,6.31115,6.33184,6.2899,6.31587,84080.412835406,0
+BTA.US,D,20071001,000000,6.32124,6.34194,6.31115,6.34194,83097.837059368,0
+BTA.US,D,20071002,000000,6.31115,6.33702,6.30654,6.31115,48092.145364201,0
+BTA.US,D,20071003,000000,6.32124,6.34194,6.27008,6.31115,102849.16980186,0
+BTA.US,D,20071004,000000,6.31115,6.36664,6.28577,6.33184,63940.208833405,0
+BTA.US,D,20071005,000000,6.35318,6.35819,6.30654,6.35819,85250.14590212,0
+BTA.US,D,20071008,000000,6.35819,6.35819,6.2899,6.33702,70192.302104651,0
+BTA.US,D,20071009,000000,6.33184,6.34194,6.2899,6.31587,133930.79696922,0
+BTA.US,D,20071010,000000,6.2899,6.3728,6.2899,6.3728,78599.823506828,0
+BTA.US,D,20071011,000000,6.2899,6.31587,6.26433,6.26433,81923.944941748,0
+BTA.US,D,20071012,000000,6.31587,6.31587,6.25999,6.28577,57098.570096536,0
+BTA.US,D,20071015,000000,6.33702,6.33702,6.26433,6.26433,52408.200439693,0
+BTA.US,D,20071016,000000,6.26433,6.27008,6.19834,6.21882,116139.41696519,0
+BTA.US,D,20071017,000000,6.22912,6.23497,6.19373,6.21882,77234.615047631,0
+BTA.US,D,20071018,000000,6.22392,6.23497,6.19373,6.21382,51029.475065061,0
+BTA.US,D,20071019,000000,6.21882,6.23497,6.17362,6.18834,515796.13523371,0
+BTA.US,D,20071022,000000,6.19373,6.23497,6.19373,6.20402,138430.89004721,0
+BTA.US,D,20071023,000000,6.22392,6.2397,6.20402,6.2397,87596.89037463,0
+BTA.US,D,20071024,000000,6.28577,6.28577,6.21382,6.25441,103441.83455566,0
+BTA.US,D,20071025,000000,6.2397,6.2397,6.16853,6.21382,121415.17303675,0
+BTA.US,D,20071026,000000,6.19373,6.21382,6.18352,6.20863,50840.238248934,0
+BTA.US,D,20071029,000000,6.20863,6.21382,6.12679,6.15775,124360.82083941,0
+BTA.US,D,20071030,000000,6.17362,6.17843,6.13727,6.14217,104206.06015923,0
+BTA.US,D,20071031,000000,6.16257,6.20863,6.13727,6.20863,115354.39610707,0
+BTA.US,D,20071101,000000,6.20863,6.20863,6.16853,6.20402,46549.137478862,0
+BTA.US,D,20071102,000000,6.19834,6.19834,6.11648,6.17362,46337.025882767,0
+BTA.US,D,20071105,000000,6.18834,6.19834,6.0607,6.11119,138243.73275653,0
+BTA.US,D,20071106,000000,6.14707,6.16257,6.07533,6.11648,93656.627541572,0
+BTA.US,D,20071107,000000,6.15775,6.16853,6.02416,6.04061,119463.5384001,0
+BTA.US,D,20071108,000000,5.98387,6.04061,5.96375,6.04061,87202.820301489,0
+BTA.US,D,20071109,000000,5.98387,6.00935,5.91713,5.9377,84080.412835406,0
+BTA.US,D,20071112,000000,5.9377,5.94838,5.88163,5.9377,75662.493805969,0
+BTA.US,D,20071113,000000,5.88703,5.94299,5.86623,5.90675,142149.08155527,0
+BTA.US,D,20071114,000000,5.90675,5.90675,5.84585,5.86095,102063.10918102,0
+BTA.US,D,20071115,000000,5.85123,5.85624,5.7791,5.78431,110089.03766277,0
+BTA.US,D,20071116,000000,5.75862,5.83027,5.73832,5.79469,123579.95903221,0
+BTA.US,D,20071119,000000,5.69736,5.85624,5.69736,5.80978,169904.50776226,0
+BTA.US,D,20071120,000000,5.72832,5.85624,5.72832,5.79469,197876.20461626,0
+BTA.US,D,20071121,000000,5.85123,5.86623,5.79469,5.7996,113014.92997365,0
+BTA.US,D,20071123,000000,5.8045,5.84585,5.8045,5.84009,34406.788365009,0
+BTA.US,D,20071126,000000,5.84009,5.89181,5.84009,5.89181,208430.83604755,0
+BTA.US,D,20071127,000000,5.84009,5.91713,5.84009,5.91713,156031.9934724,0
+BTA.US,D,20071128,000000,5.89181,6.00935,5.88703,5.9126,255941.75404794,0
+BTA.US,D,20071129,000000,5.9276,5.96877,5.85123,5.88703,335521.03404262,0
+BTA.US,D,20071130,000000,5.78949,5.99945,5.78949,5.95771,264292.08850019,0
+BTA.US,D,20071203,000000,5.98387,6.02002,5.96375,6.01494,144494.78626504,0
+BTA.US,D,20071204,000000,6.03522,6.0607,5.98387,6.0607,161502.18517372,0
+BTA.US,D,20071205,000000,6.18834,6.18834,6.03522,6.04993,95805.817096148,0
+BTA.US,D,20071206,000000,6.00935,6.0607,6.00935,6.02002,133736.36133946,0
+BTA.US,D,20071207,000000,6.03522,6.03522,5.94299,5.96877,199432.72941703,0
+BTA.US,D,20071210,000000,6.00445,6.01494,5.9377,5.98387,279019.28775081,0
+BTA.US,D,20071211,000000,5.99945,6.02964,5.96375,5.99945,209411.33229814,0
+BTA.US,D,20071212,000000,5.96375,5.99945,5.9327,5.97868,262785.47231025,0
+BTA.US,D,20071213,000000,5.96375,5.97868,5.85624,5.85624,249885.13616918,0
+BTA.US,D,20071214,000000,5.88163,5.94838,5.82056,5.85123,206084.09157505,0
+BTA.US,D,20071217,000000,5.85123,5.8972,5.82056,5.88163,278706.31917029,0
+BTA.US,D,20071218,000000,5.86623,5.9126,5.85624,5.88703,221336.37100228,0
+BTA.US,D,20071219,000000,5.8972,5.9126,5.85123,5.8972,277460.68342457,0
+BTA.US,D,20071220,000000,5.86623,5.90193,5.83027,5.89181,272563.40098525,0
+BTA.US,D,20071221,000000,5.88163,5.88703,5.84009,5.88163,286446.3129024,0
+BTA.US,D,20071224,000000,5.8972,6.04522,5.87145,5.9225,319497.25067273,0
+BTA.US,D,20071226,000000,5.9327,5.94299,5.88163,5.91713,341784.56470386,0
+BTA.US,D,20071227,000000,5.9276,5.9327,5.85624,5.90193,297004.06362188,0
+BTA.US,D,20071228,000000,5.95319,5.95771,5.90193,5.9276,374167.97480414,0
+BTA.US,D,20071231,000000,5.9327,6.00445,5.9225,6.00445,243278.48380837,0
+BTA.US,D,20080102,000000,6.02002,6.066,5.99462,6.066,105779.22116365,0
+BTA.US,D,20080103,000000,6.12679,6.14217,6.10187,6.13255,169252.57653308,0
+BTA.US,D,20080104,000000,6.15775,6.2445,6.15775,6.21382,274506.7175201,0
+BTA.US,D,20080107,000000,6.2397,6.2899,6.21382,6.27488,139019.3957501,0
+BTA.US,D,20080108,000000,6.2494,6.31115,6.2445,6.28066,194350.3692125,0
+BTA.US,D,20080109,000000,6.28577,6.30654,6.25999,6.27008,102063.10918102,0
+BTA.US,D,20080110,000000,6.30654,6.31115,6.2899,6.31115,98388.587707454,0
+BTA.US,D,20080111,000000,6.31115,6.34194,6.30654,6.34194,60615.047635758,0
+BTA.US,D,20080114,000000,6.35819,6.35819,6.32124,6.32664,92874.725971644,0
+BTA.US,D,20080115,000000,6.33184,6.40318,6.33184,6.36358,101281.20761109,0
+BTA.US,D,20080116,000000,6.38799,6.41319,6.36358,6.39702,70382.578683503,0
+BTA.US,D,20080117,000000,6.36664,6.37829,6.31587,6.31587,92683.409630066,0
+BTA.US,D,20080118,000000,6.25441,6.35819,6.2397,6.2494,140772.43570609,0
+BTA.US,D,20080122,000000,6.14217,6.27488,6.14217,6.27488,106956.23256942,0
+BTA.US,D,20080123,000000,6.31587,6.35819,6.28577,6.35318,113998.54551241,0
+BTA.US,D,20080124,000000,6.37829,6.40318,6.35318,6.3728,77435.289253743,0
+BTA.US,D,20080125,000000,6.38799,6.38799,6.30095,6.33184,55695.930179205,0
+BTA.US,D,20080128,000000,6.33184,6.33184,6.26433,6.29624,149964.97796638,0
+BTA.US,D,20080129,000000,6.31587,6.31587,6.27008,6.29624,63152.068687121,0
+BTA.US,D,20080130,000000,6.28577,6.2899,6.22392,6.27008,109497.41267171,0
+BTA.US,D,20080131,000000,6.2397,6.28577,6.23497,6.2494,70003.065288526,0
+BTA.US,D,20080201,000000,6.21382,6.29624,6.21382,6.28066,56671.227616163,0
+BTA.US,D,20080204,000000,6.2899,6.2899,6.25441,6.27488,57218.142810023,0
+BTA.US,D,20080205,000000,6.27488,6.29624,6.27008,6.27488,32848.184038783,0
+BTA.US,D,20080206,000000,6.2899,6.30654,6.28066,6.29624,34030.394258208,0
+BTA.US,D,20080207,000000,6.2899,6.30654,6.23497,6.23497,80947.607742064,0
+BTA.US,D,20080208,000000,6.23497,6.27488,6.21882,6.27008,59245.680125659,0
+BTA.US,D,20080211,000000,6.26433,6.33184,6.25441,6.33184,75077.10739125,0
+BTA.US,D,20080212,000000,6.35819,6.3728,6.33702,6.3728,78018.596143013,0
+BTA.US,D,20080213,000000,6.35819,6.35819,6.2445,6.2445,105520.32024487,0
+BTA.US,D,20080214,000000,6.21382,6.21382,6.00445,6.00445,177145.4153859,0
+BTA.US,D,20080215,000000,5.95319,6.00445,5.84009,5.98867,196506.83710616,0
+BTA.US,D,20080219,000000,6.03522,6.11119,5.98867,6.11119,134712.69853914,0
+BTA.US,D,20080220,000000,6.10708,6.10708,6.04993,6.0607,94019.504732934,0
+BTA.US,D,20080221,000000,6.03522,6.0607,5.96877,5.97357,107925.29143003,0
+BTA.US,D,20080222,000000,5.97357,6.00445,5.90675,5.94299,63353.782655959,0
+BTA.US,D,20080225,000000,5.95319,6.02416,5.95319,5.97868,63940.208833405,0
+BTA.US,D,20080226,000000,6.00935,6.00935,5.98387,6.00445,54379.590568129,0
+BTA.US,D,20080227,000000,5.99945,5.99945,5.9225,5.96877,75859.008961176,0
+BTA.US,D,20080228,000000,5.9377,5.96375,5.72342,5.72832,318703.91171282,0
+BTA.US,D,20080229,000000,5.70255,5.70765,5.52337,5.54916,375995.87767638,0
+BTA.US,D,20080303,000000,5.58492,5.69217,5.53847,5.65129,429965.80173048,0
+BTA.US,D,20080304,000000,5.68208,5.78431,5.68208,5.78431,194939.91467812,0
+BTA.US,D,20080305,000000,5.83027,5.89181,5.81517,5.84009,108325.60007953,0
+BTA.US,D,20080306,000000,5.85624,5.89181,5.7791,5.78431,98351.156249318,0
+BTA.US,D,20080307,000000,5.86623,5.86623,5.81517,5.82056,73318.868621636,0
+BTA.US,D,20080310,000000,5.82508,5.8972,5.78431,5.79469,199244.53236362,0
+BTA.US,D,20080311,000000,5.86095,5.8972,5.78431,5.84009,120836.02519837,0
+BTA.US,D,20080312,000000,5.76911,5.84585,5.72832,5.75363,57477.043728787,0
+BTA.US,D,20080313,000000,5.75363,5.75363,5.62108,5.73275,93275.034621141,0
+BTA.US,D,20080314,000000,5.73275,5.73275,5.6409,5.64637,36946.928704548,0
+BTA.US,D,20080317,000000,5.63071,5.68208,5.57472,5.57975,72942.474514837,0
+BTA.US,D,20080318,000000,5.57975,5.68716,5.57975,5.63071,92084.506299908,0
+BTA.US,D,20080319,000000,5.65129,5.67677,5.58945,5.5957,87596.89037463,0
+BTA.US,D,20080320,000000,5.58945,5.71254,5.51365,5.5957,169526.03413001,0
+BTA.US,D,20080324,000000,5.64637,5.69217,5.63629,5.66668,42040.726299066,0
+BTA.US,D,20080325,000000,5.68716,5.71794,5.63071,5.68208,84856.075828979,0
+BTA.US,D,20080326,000000,5.67677,5.77429,5.67677,5.75862,72735.561732369,0
+BTA.US,D,20080327,000000,5.72342,5.7996,5.71794,5.74853,74540.589824649,0
+BTA.US,D,20080328,000000,5.74853,5.7791,5.72832,5.75862,43213.578653957,0
+BTA.US,D,20080331,000000,5.7791,5.7996,5.75363,5.77429,62177.811012889,0
+BTA.US,D,20080401,000000,5.75363,5.82508,5.75363,5.82056,48294.899095764,0
+BTA.US,D,20080402,000000,5.83027,5.83027,5.7791,5.78949,49080.959716596,0
+BTA.US,D,20080403,000000,5.81517,5.84009,5.7791,5.79469,79188.329209727,0
+BTA.US,D,20080404,000000,5.81517,5.84009,5.80978,5.82056,17791.380004039,0
+BTA.US,D,20080407,000000,5.85123,5.90675,5.85123,5.88703,70972.124149126,0
+BTA.US,D,20080408,000000,5.90675,5.91713,5.83027,5.85624,69221.163718596,0
+BTA.US,D,20080409,000000,5.86623,5.90675,5.86623,5.90675,47315.442607903,0
+BTA.US,D,20080410,000000,5.90675,6.00445,5.90675,6.00445,77551.742679053,0
+BTA.US,D,20080411,000000,5.98387,6.0607,5.94838,6.0607,100510.74343115,0
+BTA.US,D,20080414,000000,6.0607,6.10708,6.05514,6.0912,54652.008402332,0
+BTA.US,D,20080415,000000,6.04993,6.10187,6.03522,6.07533,93063.96278777,0
+BTA.US,D,20080416,000000,6.10187,6.11119,6.0813,6.0861,67545.066204335,0
+BTA.US,D,20080417,000000,6.0861,6.17362,6.0861,6.17362,55332.013225116,0
+BTA.US,D,20080418,000000,6.21382,6.21382,6.13727,6.15228,53323.191638545,0
+BTA.US,D,20080421,000000,6.13255,6.15775,6.0861,6.10187,72159.533182183,0
+BTA.US,D,20080422,000000,6.0607,6.13255,6.04061,6.04061,119551.9182318,0
+BTA.US,D,20080423,000000,6.0813,6.12679,6.04993,6.1215,91643.646904098,0
+BTA.US,D,20080424,000000,6.10187,6.1215,6.07533,6.0861,32072.521045211,0
+BTA.US,D,20080425,000000,6.0861,6.09659,6.0607,6.07062,45067.47559436,0
+BTA.US,D,20080428,000000,6.11119,6.11119,5.98387,5.98387,124991.95681408,0
+BTA.US,D,20080429,000000,5.98387,5.99462,5.9327,5.9327,118227.26051893,0
+BTA.US,D,20080430,000000,5.94299,5.97868,5.94299,5.94838,59842.503930365,0
+BTA.US,D,20080501,000000,5.99462,5.99945,5.95771,5.98867,61532.118360062,0
+BTA.US,D,20080502,000000,5.95771,6.00935,5.94299,5.95319,38327.733604635,0
+BTA.US,D,20080505,000000,6.00935,6.01494,5.94299,5.96375,80055.491323183,0
+BTA.US,D,20080506,000000,5.97357,5.97868,5.94838,5.96375,38865.290933959,0
+BTA.US,D,20080507,000000,5.96877,5.99945,5.96375,5.96375,56256.3622885,0
+BTA.US,D,20080508,000000,5.96375,5.98387,5.95771,5.96877,28715.127203059,0
+BTA.US,D,20080509,000000,5.9126,5.97868,5.9126,5.96877,53598.728760927,0
+BTA.US,D,20080512,000000,5.97357,6.01494,5.97357,6.01494,51840.489991316,0
+BTA.US,D,20080513,000000,6.02964,6.02964,5.91713,5.94299,117602.36312061,0
+BTA.US,D,20080514,000000,5.95771,5.96375,5.9126,5.94299,58325.490113177,0
+BTA.US,D,20080515,000000,6.00935,6.00935,5.8972,5.9327,113997.50574967,0
+BTA.US,D,20080516,000000,5.95319,5.96375,5.9327,5.94299,75591.789940604,0
+BTA.US,D,20080519,000000,5.95319,5.98387,5.9327,5.98387,43467.280759093,0
+BTA.US,D,20080520,000000,5.98387,5.99945,5.95771,5.99945,67022.065553174,0
+BTA.US,D,20080521,000000,6.00445,6.04522,6.00445,6.04522,76408.003680488,0
+BTA.US,D,20080522,000000,6.04522,6.13727,6.04522,6.13727,241281.09961178,0
+BTA.US,D,20080523,000000,6.1215,6.1215,6.0861,6.0861,15489.345328746,0
+BTA.US,D,20080527,000000,6.11119,6.1215,6.07062,6.1215,32100.594638813,0
+BTA.US,D,20080528,000000,6.1215,6.12679,6.09659,6.09659,53376.219537571,0
+BTA.US,D,20080529,000000,6.12679,6.13255,6.0912,6.10187,57682.916748528,0
+BTA.US,D,20080530,000000,6.10187,6.15775,6.04522,6.04522,46897.457992062,0
+BTA.US,D,20080602,000000,6.0813,6.11119,6.0607,6.0912,42032.408197259,0
+BTA.US,D,20080603,000000,6.0912,6.13255,6.05514,6.07062,49278.514634529,0
+BTA.US,D,20080604,000000,6.04993,6.07062,5.97357,5.98387,132859.84136147,0
+BTA.US,D,20080605,000000,5.98387,6.03522,5.97357,6.02002,21426.390494023,0
+BTA.US,D,20080606,000000,6.02002,6.03522,6.00935,6.00935,38327.733604635,0
+BTA.US,D,20080609,000000,6.0607,6.0607,5.99462,6.00445,66577.047106461,0
+BTA.US,D,20080610,000000,6.00935,6.02964,5.98387,5.98867,37801.613665295,0
+BTA.US,D,20080611,000000,6.00445,6.02002,5.9377,5.95319,74391.903754835,0
+BTA.US,D,20080612,000000,5.9327,5.9327,5.90193,5.90193,31454.901985985,0
+BTA.US,D,20080613,000000,5.9327,5.9327,5.85624,5.86623,42760.242105436,0
+BTA.US,D,20080616,000000,5.90193,5.90193,5.84585,5.84585,59536.813688931,0
+BTA.US,D,20080617,000000,5.85624,5.86095,5.8045,5.83613,57850.31854741,0
+BTA.US,D,20080618,000000,5.76911,5.78949,5.71794,5.74853,123262.83140079,0
+BTA.US,D,20080619,000000,5.75862,5.75862,5.66159,5.66159,199360.98578893,0
+BTA.US,D,20080620,000000,5.68716,5.68716,5.60023,5.67206,118026.5863128,0
+BTA.US,D,20080623,000000,5.62108,5.63071,5.60023,5.62108,107298.31450627,0
+BTA.US,D,20080624,000000,5.62108,5.68716,5.62108,5.65648,92239.430946077,0
+BTA.US,D,20080625,000000,5.66159,5.76391,5.65648,5.71254,84728.185013685,0
+BTA.US,D,20080626,000000,5.74853,5.75363,5.66159,5.67677,49469.830976108,0
+BTA.US,D,20080627,000000,5.71254,5.72342,5.66668,5.68208,47121.006978145,0
+BTA.US,D,20080630,000000,5.72342,5.72342,5.67677,5.69217,36588.210564089,0
+BTA.US,D,20080701,000000,5.70765,5.70765,5.64637,5.68208,47458.929864085,0
+BTA.US,D,20080702,000000,5.72342,5.74853,5.62551,5.72832,77261.648878508,0
+BTA.US,D,20080703,000000,5.71254,5.75363,5.71254,5.73832,42160.299012552,0
+BTA.US,D,20080707,000000,5.74381,5.77429,5.73275,5.73275,63125.034856248,0
+BTA.US,D,20080708,000000,5.73275,5.83027,5.73275,5.82056,49874.298676509,0
+BTA.US,D,20080709,000000,5.7996,5.86623,5.7791,5.84585,50629.166415562,0
+BTA.US,D,20080710,000000,5.85624,5.86623,5.84009,5.85123,47663.763121102,0
+BTA.US,D,20080711,000000,5.86095,5.86095,5.78431,5.78431,73875.141680031,0
+BTA.US,D,20080714,000000,5.77429,5.79469,5.74853,5.75363,155617.12814473,0
+BTA.US,D,20080715,000000,5.76391,5.76391,5.51818,5.71794,70940.931267349,0
+BTA.US,D,20080716,000000,5.7996,5.7996,5.68716,5.72342,42194.611182509,0
+BTA.US,D,20080717,000000,5.76911,5.87623,5.72832,5.76911,56120.1533714,0
+BTA.US,D,20080718,000000,5.72342,5.73832,5.6409,5.64637,75798.702723072,0
+BTA.US,D,20080721,000000,5.67206,5.67206,5.60023,5.61071,15338.579733482,0
+BTA.US,D,20080722,000000,5.62108,5.63629,5.61562,5.62108,16036.260522606,0
+BTA.US,D,20080723,000000,5.62108,5.65648,5.61071,5.62108,20725.590416722,0
+BTA.US,D,20080724,000000,5.66159,5.66159,5.57975,5.57975,18176.092212649,0
+BTA.US,D,20080725,000000,5.61562,5.66668,5.61562,5.63629,18968.391409836,0
+BTA.US,D,20080728,000000,5.67206,5.72342,5.58492,5.61562,74780.775014348,0
+BTA.US,D,20080729,000000,5.61562,5.68208,5.61562,5.66668,24994.856169545,0
+BTA.US,D,20080730,000000,5.65648,5.68208,5.63071,5.65648,41172.524422884,0
+BTA.US,D,20080731,000000,5.65129,5.66159,5.63629,5.63629,34841.409184464,0
+BTA.US,D,20080801,000000,5.65648,5.68208,5.4624,5.61071,43831.197713183,0
+BTA.US,D,20080804,000000,5.60023,5.60484,5.57472,5.60484,14651.296571616,0
+BTA.US,D,20080805,000000,5.61562,5.61562,5.49297,5.52337,73120.273940977,0
+BTA.US,D,20080806,000000,5.52337,5.54916,5.40594,5.49297,165640.44082307,0
+BTA.US,D,20080807,000000,5.4624,5.4727,5.44683,5.452,41837.972567503,0
+BTA.US,D,20080808,000000,5.4727,5.56454,5.42104,5.56454,25944.159538355,0
+BTA.US,D,20080811,000000,5.6409,5.65129,5.52858,5.56963,77939.574175838,0
+BTA.US,D,20080812,000000,5.56963,5.5957,5.52858,5.55944,38078.190550402,0
+BTA.US,D,20080813,000000,5.56454,5.56454,5.53395,5.56454,21355.686628657,0
+BTA.US,D,20080814,000000,5.5957,5.5957,5.55944,5.55944,5458.7543113323,0
+BTA.US,D,20080815,000000,5.57472,5.61071,5.54916,5.56454,21508.531749377,0
+BTA.US,D,20080818,000000,5.60023,5.63629,5.57472,5.58492,44461.29392512,0
+BTA.US,D,20080819,000000,5.58492,5.5957,5.54916,5.55434,27914.509904063,0
+BTA.US,D,20080820,000000,5.58945,5.5957,5.54916,5.56963,50435.770548532,0
+BTA.US,D,20080821,000000,5.58945,5.58945,5.52858,5.54406,61613.219852688,0
+BTA.US,D,20080822,000000,5.57472,5.57472,5.50289,5.51818,28938.676189142,0
+BTA.US,D,20080825,000000,5.55944,5.57975,5.54916,5.57975,35580.680482626,0
+BTA.US,D,20080826,000000,5.57975,5.62108,5.53847,5.57472,80948.647504791,0
+BTA.US,D,20080827,000000,5.5957,5.60023,5.54916,5.58492,76354.975781463,0
+BTA.US,D,20080828,000000,5.5957,5.61562,5.55944,5.60023,47121.006978145,0
+BTA.US,D,20080829,000000,5.5957,5.62551,5.58945,5.61562,29523.022841136,0
+BTA.US,D,20080902,000000,5.62108,5.64637,5.61071,5.64637,21104.064048974,0
+BTA.US,D,20080903,000000,5.65648,5.65648,5.60484,5.62551,40977.049030402,0
+BTA.US,D,20080904,000000,5.63071,5.63071,5.55944,5.57472,33290.083197318,0
+BTA.US,D,20080905,000000,5.57472,5.6409,5.57472,5.60484,61687.043006233,0
+BTA.US,D,20080908,000000,5.61562,5.65648,5.60023,5.65648,56532.939173609,0
+BTA.US,D,20080909,000000,5.67206,5.69736,5.64637,5.67206,53228.573230483,0
+BTA.US,D,20080910,000000,5.68208,5.68208,5.61071,5.62551,72172.010334895,0
+BTA.US,D,20080911,000000,5.60484,5.62108,5.55434,5.55434,56185.658423136,0
+BTA.US,D,20080912,000000,5.56454,5.58492,5.54406,5.57472,42763.361393615,0
+BTA.US,D,20080915,000000,5.57472,5.57472,5.40594,5.4624,44971.81742357,0
+BTA.US,D,20080916,000000,5.41104,5.42104,5.26832,5.3542,91480.40415612,0
+BTA.US,D,20080917,000000,5.30352,5.30352,5.02729,5.0729,70946.130080978,0
+BTA.US,D,20080918,000000,5.03751,5.0478,4.49045,4.73647,204824.9389139,0
+BTA.US,D,20080919,000000,4.78215,4.98144,4.78215,4.93583,107894.09854826,0
+BTA.US,D,20080922,000000,4.94516,4.98652,4.92488,4.96123,95402.389158472,0
+BTA.US,D,20080923,000000,4.96123,4.98652,4.76148,4.88485,94741.100064758,0
+BTA.US,D,20080924,000000,4.90997,4.92488,4.83332,4.89968,81370.791171534,0
+BTA.US,D,20080925,000000,4.84832,4.84832,4.51045,4.52113,92197.840437039,0
+BTA.US,D,20080926,000000,4.52594,4.7005,4.51045,4.65365,90427.124514715,0
+BTA.US,D,20080929,000000,4.70481,4.70481,4.52113,4.52113,89180.44900628,0
+BTA.US,D,20080930,000000,4.64886,4.64886,4.4239,4.51631,91559.426123295,0
+BTA.US,D,20081001,000000,4.60268,4.75146,4.49554,4.685,119689.16691164,0
+BTA.US,D,20081002,000000,4.685,4.685,4.58728,4.60797,80342.465835552,0
+BTA.US,D,20081003,000000,4.60268,4.64404,4.56171,4.57729,63559.655675701,0
+BTA.US,D,20081006,000000,4.61325,4.61325,3.96379,4.17863,161386.77151113,0
+BTA.US,D,20081007,000000,4.20894,4.30599,4.1222,4.21944,114311.51409293,0
+BTA.US,D,20081008,000000,4.09103,4.14277,3.86654,3.99476,142208.34803065,0
+BTA.US,D,20081009,000000,4.01476,4.06603,3.63084,4.01476,94127.640056436,0
+BTA.US,D,20081010,000000,3.93311,4.15335,3.14493,3.79529,236421.24863062,0
+BTA.US,D,20081013,000000,3.79529,3.79529,3.70825,3.76932,139305.33049975,0
+BTA.US,D,20081014,000000,3.89704,3.94321,3.70825,3.74846,91398.26290077,0
+BTA.US,D,20081015,000000,3.73335,3.73335,3.55995,3.56419,30952.696589343,0
+BTA.US,D,20081016,000000,3.51387,3.59543,3.26797,3.48792,88668.885745104,0
+BTA.US,D,20081017,000000,3.47771,3.56419,3.45733,3.51387,75243.469427405,0
+BTA.US,D,20081020,000000,3.57985,3.74846,3.57985,3.72334,122701.35952875,0
+BTA.US,D,20081021,000000,3.72334,3.73335,3.67199,3.72844,88176.038212995,0
+BTA.US,D,20081022,000000,3.75404,3.8254,3.70825,3.8254,192237.57135332,0
+BTA.US,D,20081023,000000,3.85615,4.17863,3.85615,4.14277,226119.27954172,0
+BTA.US,D,20081024,000000,4.11709,4.18855,4.00466,4.17863,164248.198533,0
+BTA.US,D,20081027,000000,4.21452,4.89409,4.07602,4.21452,184130.54137896,0
+BTA.US,D,20081028,000000,4.35771,4.36233,4.19364,4.25501,55947.552758889,0
+BTA.US,D,20081029,000000,4.25501,4.49554,4.09681,4.1016,131177.50527085,0
+BTA.US,D,20081030,000000,4.14778,4.21944,4.01476,4.14277,117019.05623134,0
+BTA.US,D,20081031,000000,4.14277,4.60268,4.09681,4.29616,187222.79572599,0
+BTA.US,D,20081103,000000,4.2855,4.2855,4.03552,4.03552,48550.680726353,0
+BTA.US,D,20081104,000000,4.03552,4.17296,4.03036,4.17296,88206.191332048,0
+BTA.US,D,20081105,000000,4.27551,4.32705,4.16298,4.28127,105146.00566351,0
+BTA.US,D,20081106,000000,4.28127,4.37265,4.25501,4.31657,102658.89322299,0
+BTA.US,D,20081107,000000,4.31657,4.31657,4.21452,4.29117,66343.100493118,0
+BTA.US,D,20081110,000000,4.44429,4.50065,4.29616,4.34714,53819.158458834,0
+BTA.US,D,20081111,000000,4.34714,4.34714,4.1222,4.12718,58187.201670623,0
+BTA.US,D,20081112,000000,4.20451,4.20451,3.79529,3.79529,130568.20431344,0
+BTA.US,D,20081113,000000,3.88694,4.04526,3.81048,3.91744,27289.612505757,0
+BTA.US,D,20081114,000000,4.02005,4.09103,3.91744,3.98918,28851.336120161,0
+BTA.US,D,20081117,000000,4.01476,4.03552,3.92812,3.99957,43597.251099839,0
+BTA.US,D,20081118,000000,4.01476,4.01476,3.89704,3.97389,31647.258090289,0
+BTA.US,D,20081119,000000,3.86167,3.99957,3.77903,3.86167,82886.765225994,0
+BTA.US,D,20081120,000000,3.84097,3.9381,3.71287,3.74846,60667.035772057,0
+BTA.US,D,20081121,000000,3.70276,3.86167,3.34991,3.48792,144825.4308119,0
+BTA.US,D,20081124,000000,3.64171,3.69766,3.53407,3.68287,100065.72498444,0
+BTA.US,D,20081125,000000,3.70825,3.77903,3.6769,3.74393,55528.528380323,0
+BTA.US,D,20081126,000000,3.73335,3.83069,3.66208,3.83069,59782.197692259,0
+BTA.US,D,20081128,000000,3.81048,3.81048,3.74393,3.76932,10513.040922263,0
+BTA.US,D,20081201,000000,3.78451,3.83618,3.70276,3.70276,50445.128413067,0
+BTA.US,D,20081202,000000,3.70276,3.72844,3.60014,3.60562,62159.095283821,0
+BTA.US,D,20081203,000000,3.62572,3.63084,3.41626,3.44694,113755.24103455,0
+BTA.US,D,20081204,000000,3.44694,3.45223,3.3753,3.41153,72519.291085369,0
+BTA.US,D,20081205,000000,3.40096,3.42664,3.06849,3.3599,86618.473649495,0
+BTA.US,D,20081208,000000,3.32421,3.42156,3.28835,3.3145,77162.871419541,0
+BTA.US,D,20081209,000000,3.28835,3.30354,3.1561,3.20179,35942.517911264,0
+BTA.US,D,20081210,000000,3.22218,3.34991,3.20179,3.20717,73614.161235812,0
+BTA.US,D,20081211,000000,3.166,3.19159,3.06849,3.13532,52274.071048044,0
+BTA.US,D,20081212,000000,3.06849,3.08425,2.77246,3.03292,124803.75976067,0
+BTA.US,D,20081215,000000,3.00174,3.06849,2.98683,3.01733,41823.41588934,0
+BTA.US,D,20081216,000000,3.01733,3.01733,2.91528,2.99252,82598.750950901,0
+BTA.US,D,20081217,000000,2.94587,3.47771,2.92087,3.33972,263733.73591634,0
+BTA.US,D,20081218,000000,3.40096,3.43205,3.23265,3.3753,105377.87275139,0
+BTA.US,D,20081219,000000,3.34991,3.47771,3.33972,3.3753,112869.363192,0
+BTA.US,D,20081222,000000,3.34498,3.46252,3.34498,3.38586,121522.2685975,0
+BTA.US,D,20081223,000000,3.38058,3.40616,3.3753,3.39568,66928.486907838,0
+BTA.US,D,20081224,000000,3.44211,3.44211,3.39106,3.39106,57689.155324886,0
+BTA.US,D,20081226,000000,3.42664,3.45223,3.40096,3.42664,124415.92826389,0
+BTA.US,D,20081229,000000,3.45223,3.5031,3.39568,3.43205,131182.70408448,0
+BTA.US,D,20081230,000000,3.39106,3.50859,3.38058,3.45223,168503.94737038,0
+BTA.US,D,20081231,000000,3.43675,3.5031,3.42156,3.47771,123630.90740578,0
+BTA.US,D,20090102,000000,3.4829,3.68287,3.4829,3.67199,70219.335935526,0
+BTA.US,D,20090105,000000,3.72334,3.90224,3.70825,3.89704,64313.483652027,0
+BTA.US,D,20090106,000000,3.90743,4.09681,3.90743,3.97888,107661.19169763,0
+BTA.US,D,20090107,000000,3.95359,4.01476,3.90743,3.9381,85776.26584146,0
+BTA.US,D,20090108,000000,3.91744,4.13276,3.91744,4.08112,76213.568050732,0
+BTA.US,D,20090109,000000,4.17863,4.17863,4.02005,4.08112,149614.57792773,0
+BTA.US,D,20090112,000000,4.09103,4.10709,4.04526,4.06603,94677.674538472,0
+BTA.US,D,20090113,000000,4.04045,4.15335,4.04045,4.1222,48390.557266552,0
+BTA.US,D,20090114,000000,4.14778,4.15335,4.07064,4.13276,55082.470170884,0
+BTA.US,D,20090115,000000,4.15335,4.18385,4.1222,4.16845,59610.636842476,0
+BTA.US,D,20090116,000000,4.16845,4.26,4.16845,4.24481,52854.258649134,0
+BTA.US,D,20090120,000000,4.27038,4.2855,4.17296,4.17296,45217.201426898,0
+BTA.US,D,20090121,000000,4.1374,4.18855,4.1119,4.14277,23904.145070005,0
+BTA.US,D,20090122,000000,4.1222,4.12718,3.98918,4.04045,53130.835534241,0
+BTA.US,D,20090123,000000,4.02005,4.04045,3.96861,3.96861,22182.297995803,0
+BTA.US,D,20090126,000000,3.97389,3.99476,3.96379,3.97389,85196.07824037,0
+BTA.US,D,20090127,000000,3.97389,4.02505,3.96379,4.01476,56671.227616163,0
+BTA.US,D,20090128,000000,4.06063,4.18855,4.06063,4.17863,51213.513067557,0
+BTA.US,D,20090129,000000,4.15776,4.19364,4.15776,4.19364,35259.393800303,0
+BTA.US,D,20090130,000000,4.20894,4.38282,4.15335,4.15776,48599.549574474,0
+BTA.US,D,20090202,000000,4.18855,4.21944,4.11709,4.14277,74236.979108666,0
+BTA.US,D,20090203,000000,4.14778,4.19904,4.14778,4.19904,27248.021996718,0
+BTA.US,D,20090204,000000,4.19904,4.28127,4.19364,4.21944,66718.454837191,0
+BTA.US,D,20090205,000000,4.21944,4.30599,4.19364,4.30599,44564.230434991,0
+BTA.US,D,20090206,000000,4.30599,4.35771,4.30599,4.35771,49014.414902135,0
+BTA.US,D,20090209,000000,4.35771,4.38822,4.34215,4.37811,46489.871003483,0
+BTA.US,D,20090210,000000,4.37265,4.39351,4.34714,4.38282,16150.634422461,0
+BTA.US,D,20090211,000000,4.35771,4.37265,4.30599,4.33224,60164.830375416,0
+BTA.US,D,20090212,000000,4.32705,4.37265,4.29616,4.32175,65814.901028326,0
+BTA.US,D,20090213,000000,4.35771,4.35771,4.32175,4.33694,9776.8889122775,0
+BTA.US,D,20090217,000000,4.32175,4.36791,4.28127,4.28127,71104.174015325,0
+BTA.US,D,20090218,000000,4.34714,4.34714,4.21944,4.23472,64268.773854812,0
+BTA.US,D,20090219,000000,4.21452,4.21452,4.09103,4.09103,75037.596407661,0
+BTA.US,D,20090220,000000,4.08112,4.08112,3.94321,3.96379,59909.048744827,0
+BTA.US,D,20090223,000000,4.00956,4.03036,3.77461,3.96379,100899.61469066,0
+BTA.US,D,20090224,000000,3.98446,4.05565,3.70825,4.00466,90709.939976179,0
+BTA.US,D,20090225,000000,4.06063,4.19364,4.00956,4.07602,46377.576629079,0
+BTA.US,D,20090226,000000,4.14277,4.25501,4.13276,4.20451,59701.096199634,0
+BTA.US,D,20090227,000000,4.20451,4.24481,4.13276,4.13276,25578.163058813,0
+BTA.US,D,20090302,000000,4.15776,4.15776,4.03036,4.04526,64387.306805571,0
+BTA.US,D,20090303,000000,4.07602,4.07602,3.91744,3.9586,56865.663245918,0
+BTA.US,D,20090304,000000,3.9586,4.08112,3.9586,4.05062,51936.148162104,0
+BTA.US,D,20090305,000000,3.97389,4.03552,3.97389,3.99957,36064.170150202,0
+BTA.US,D,20090306,000000,4.04045,4.06063,4.02005,4.03036,18953.834731671,0
+BTA.US,D,20090309,000000,4.02005,4.07064,3.97389,3.97389,38673.974592381,0
+BTA.US,D,20090310,000000,3.99476,4.1016,3.99476,4.02505,69219.084193145,0
+BTA.US,D,20090311,000000,4.03552,4.10709,4.00956,4.04526,56550.615139951,0
+BTA.US,D,20090312,000000,3.99957,4.11709,3.99957,4.08112,36155.669270088,0
+BTA.US,D,20090313,000000,4.06603,4.19904,4.04526,4.08651,32124.509181509,0
+BTA.US,D,20090316,000000,4.13276,4.19364,4.1016,4.11709,52312.542268904,0
+BTA.US,D,20090317,000000,4.08112,4.08112,3.98918,4.00956,41667.451480443,0
+BTA.US,D,20090318,000000,4.00956,4.04045,4.00956,4.04045,17799.698105846,0
+BTA.US,D,20090319,000000,4.03036,4.08651,4.03036,4.07064,13511.716623954,0
+BTA.US,D,20090320,000000,4.08651,4.13276,4.08651,4.12718,31916.556636316,0
+BTA.US,D,20090323,000000,4.1222,4.26,4.1222,4.20894,77325.074404792,0
+BTA.US,D,20090324,000000,4.20894,4.23472,4.11709,4.14277,65428.109294265,0
+BTA.US,D,20090325,000000,4.15335,4.19364,4.12718,4.13276,44383.311720673,0
+BTA.US,D,20090326,000000,4.15335,4.24481,4.15335,4.20451,98351.156249318,0
+BTA.US,D,20090327,000000,4.20894,4.22451,4.19364,4.21452,56683.704768875,0
+BTA.US,D,20090330,000000,4.22962,4.22962,4.1222,4.13276,34928.749253444,0
+BTA.US,D,20090331,000000,4.14277,4.15776,4.1016,4.1374,22595.083798013,0
+BTA.US,D,20090401,000000,4.13276,4.17863,4.13276,4.17863,11103.626150613,0
+BTA.US,D,20090402,000000,4.19364,4.29117,4.17296,4.25021,48930.194121331,0
+BTA.US,D,20090403,000000,4.24481,4.25021,4.20894,4.23982,27707.597121597,0
+BTA.US,D,20090406,000000,4.20894,4.25501,4.20894,4.25501,15227.325121802,0
+BTA.US,D,20090407,000000,4.25501,4.25501,4.24481,4.25501,5679.1840092375,0
+BTA.US,D,20090408,000000,4.25021,4.28127,4.22451,4.27551,37171.517453356,0
+BTA.US,D,20090409,000000,4.27551,4.29616,4.27038,4.28127,19772.12799701,0
+BTA.US,D,20090413,000000,4.34714,4.34714,4.21944,4.28127,57263.892369965,0
+BTA.US,D,20090414,000000,4.2655,4.29616,4.26,4.28127,19575.6128418,0
+BTA.US,D,20090415,000000,4.25501,4.28127,4.17296,4.17296,78472.972454261,0
+BTA.US,D,20090416,000000,4.17863,4.25021,4.17863,4.25021,42254.917420615,0
+BTA.US,D,20090417,000000,4.25021,4.35771,4.25021,4.33694,79007.410495409,0
+BTA.US,D,20090420,000000,4.30127,4.32175,4.25021,4.29616,58547.999336535,0
+BTA.US,D,20090421,000000,4.29616,4.35771,4.27038,4.35243,73839.789747346,0
+BTA.US,D,20090422,000000,4.34714,4.44429,4.2655,4.31657,170848.61231743,0
+BTA.US,D,20090423,000000,4.32705,4.44928,4.32705,4.40891,93150.263094025,0
+BTA.US,D,20090424,000000,4.43918,4.44429,4.3983,4.41379,42429.597558578,0
+BTA.US,D,20090427,000000,4.3983,4.41379,4.36791,4.40891,40386.463802051,0
+BTA.US,D,20090428,000000,4.40891,4.5674,4.38282,4.38822,103412.72119934,0
+BTA.US,D,20090429,000000,4.39351,4.44928,4.39351,4.40891,43532.78581083,0
+BTA.US,D,20090430,000000,4.4239,4.50613,4.4239,4.50613,47279.050912493,0
+BTA.US,D,20090501,000000,4.5316,4.5316,4.46466,4.5316,44929.187151805,0
+BTA.US,D,20090504,000000,4.48517,4.55191,4.48517,4.54133,65723.40190844,0
+BTA.US,D,20090505,000000,4.5316,4.58297,4.5316,4.5674,32658.947222655,0
+BTA.US,D,20090506,000000,4.5674,4.60268,4.51045,4.60268,32605.919323633,0
+BTA.US,D,20090507,000000,4.58728,4.62847,4.58297,4.60797,16267.08784777,0
+BTA.US,D,20090508,000000,4.60797,4.7005,4.60797,4.7005,56161.743880438,0
+BTA.US,D,20090511,000000,4.67982,4.67982,4.64886,4.64886,35622.270991665,0
+BTA.US,D,20090512,000000,4.64886,4.65962,4.64886,4.65365,10188.634951761,0
+BTA.US,D,20090513,000000,4.61865,4.66933,4.58728,4.58728,50081.211458978,0
+BTA.US,D,20090514,000000,4.58728,4.60268,4.58297,4.59806,22527.499220824,0
+BTA.US,D,20090515,000000,4.61865,4.64886,4.58297,4.64886,15599.560177699,0
+BTA.US,D,20090518,000000,4.61325,4.69473,4.61325,4.68991,60860.431639087,0
+BTA.US,D,20090519,000000,4.66425,4.76148,4.65962,4.76148,47718.870545577,0
+BTA.US,D,20090520,000000,4.75637,4.78215,4.73041,4.75637,68032.714922815,0
+BTA.US,D,20090521,000000,4.77695,4.77695,4.68991,4.7005,53058.052143422,0
+BTA.US,D,20090522,000000,4.68991,5.0327,4.685,4.75637,171194.85330518,0
+BTA.US,D,20090526,000000,4.70481,4.78215,4.70481,4.73041,68584.828930304,0
+BTA.US,D,20090527,000000,4.73647,4.78215,4.7156,4.75146,45556.164075564,0
+BTA.US,D,20090528,000000,4.78733,4.78733,4.7005,4.74098,39103.396598206,0
+BTA.US,D,20090529,000000,4.7156,4.80262,4.7005,4.80262,55530.607905776,0
+BTA.US,D,20090601,000000,4.81754,4.81754,4.72559,4.72559,64768.899725999,0
+BTA.US,D,20090602,000000,4.71041,4.73647,4.69473,4.72559,59266.475380178,0
+BTA.US,D,20090603,000000,4.7005,4.74098,4.64404,4.66933,66961.759315069,0
+BTA.US,D,20090604,000000,4.64886,4.7207,4.64404,4.7156,50324.515936854,0
+BTA.US,D,20090605,000000,4.7005,4.7005,4.65365,4.67982,51617.980767958,0
+BTA.US,D,20090608,000000,4.69473,4.73041,4.66425,4.68991,58006.282956307,0
+BTA.US,D,20090609,000000,4.67452,4.685,4.66425,4.685,8470.9469284616,0
+BTA.US,D,20090610,000000,4.65962,4.67982,4.65962,4.67452,38105.224381277,0
+BTA.US,D,20090611,000000,4.65365,4.66425,4.62317,4.62317,19949.927423148,0
+BTA.US,D,20090612,000000,4.60797,4.60797,4.52113,4.5468,48835.575713267,0
+BTA.US,D,20090615,000000,4.52113,4.52113,4.47477,4.48044,48031.839126095,0
+BTA.US,D,20090616,000000,4.48044,4.5468,4.45967,4.5468,85922.872385822,0
+BTA.US,D,20090617,000000,4.55652,4.60268,4.51045,4.51631,19227.292328601,0
+BTA.US,D,20090618,000000,4.47477,4.59326,4.47477,4.56171,45207.843562365,0
+BTA.US,D,20090619,000000,4.54133,4.54133,4.50065,4.51631,46981.678772866,0
+BTA.US,D,20090622,000000,4.48517,4.49554,4.48044,4.49045,20256.65742731,0
+BTA.US,D,20090623,000000,4.49045,4.49554,4.44429,4.48517,51981.897722047,0
+BTA.US,D,20090624,000000,4.46466,4.5468,4.46466,4.50065,63864.30615441,0
+BTA.US,D,20090625,000000,4.47477,4.55191,4.47477,4.50613,30291.407495627,0
+BTA.US,D,20090626,000000,4.48044,4.54133,4.48044,4.51045,34915.232338008,0
+BTA.US,D,20090629,000000,4.50065,4.5468,4.50065,4.53604,36170.22594825,0
+BTA.US,D,20090630,000000,4.50065,4.57249,4.50065,4.52594,53772.369136164,0
+BTA.US,D,20090701,000000,4.51045,4.55191,4.51045,4.52113,21044.797573594,0
+BTA.US,D,20090702,000000,4.47034,4.5468,4.47034,4.53604,39416.365178722,0
+BTA.US,D,20090706,000000,4.55191,4.55191,4.48044,4.52594,48118.13943235,0
+BTA.US,D,20090707,000000,4.50613,4.54133,4.50065,4.54133,19287.598566706,0
+BTA.US,D,20090708,000000,4.51045,4.60268,4.51045,4.57729,58125.855669792,0
+BTA.US,D,20090709,000000,4.57249,4.64886,4.57249,4.64886,39316.54795703,0
+BTA.US,D,20090710,000000,4.61325,4.64886,4.60268,4.64404,42993.148956053,0
+BTA.US,D,20090713,000000,4.61865,4.66425,4.58728,4.58728,24834.732709747,0
+BTA.US,D,20090714,000000,4.59326,4.63365,4.58728,4.60268,28379.283842571,0
+BTA.US,D,20090715,000000,4.59806,4.64886,4.57729,4.64404,37865.039191577,0
+BTA.US,D,20090716,000000,4.63365,4.64404,4.61325,4.62847,26364.223679646,0
+BTA.US,D,20090717,000000,4.62317,4.64404,4.61325,4.61325,40136.920747818,0
+BTA.US,D,20090720,000000,4.61325,4.67982,4.61325,4.64886,54149.803005691,0
+BTA.US,D,20090721,000000,4.62847,4.66933,4.61865,4.65962,35881.171910432,0
+BTA.US,D,20090722,000000,4.63846,4.66425,4.62317,4.64886,18344.533774255,0
+BTA.US,D,20090723,000000,4.66425,4.69473,4.65365,4.69473,48172.2070941,0
+BTA.US,D,20090724,000000,4.69473,4.70481,4.67452,4.67982,16441.767985733,0
+BTA.US,D,20090727,000000,4.685,4.7207,4.67452,4.7005,48513.249268218,0
+BTA.US,D,20090728,000000,4.685,4.70481,4.67982,4.68991,28849.256594711,0
+BTA.US,D,20090729,000000,4.64404,4.70481,4.64404,4.66425,61467.653071054,0
+BTA.US,D,20090730,000000,4.67452,4.7207,4.67452,4.7156,90582.049160884,0
+BTA.US,D,20090731,000000,4.7005,4.73041,4.7005,4.73041,16505.193512017,0
+BTA.US,D,20090803,000000,4.82832,4.82832,4.73041,4.77148,73943.766019944,0
+BTA.US,D,20090804,000000,4.78215,4.80262,4.77695,4.78215,73302.232418021,0
+BTA.US,D,20090805,000000,4.78215,4.78733,4.75637,4.75637,62037.443044884,0
+BTA.US,D,20090806,000000,4.64886,4.76666,4.64886,4.74098,125524.31532977,0
+BTA.US,D,20090807,000000,4.72559,4.76666,4.67982,4.75637,23212.702857238,0
+BTA.US,D,20090810,000000,4.7156,4.77148,4.7156,4.74098,13585.539777499,0
+BTA.US,D,20090811,000000,4.72559,4.80793,4.72559,4.80793,52147.219995475,0
+BTA.US,D,20090812,000000,4.77148,4.77148,4.73647,4.74098,52468.5066778,0
+BTA.US,D,20090813,000000,4.74098,4.74098,4.7156,4.7156,38406.755571808,0
+BTA.US,D,20090814,000000,4.7207,4.79196,4.7207,4.75637,58446.102589392,0
+BTA.US,D,20090817,000000,4.7462,4.76148,4.73647,4.7462,24345.004465816,0
+BTA.US,D,20090818,000000,4.7462,4.84832,4.7462,4.84832,33256.810790088,0
+BTA.US,D,20090819,000000,4.82832,4.85823,4.82283,4.84832,33880.668425669,0
+BTA.US,D,20090820,000000,4.85823,4.90467,4.8437,4.8437,67537.787865256,0
+BTA.US,D,20090821,000000,4.8437,4.8689,4.83784,4.8689,41127.814625665,0
+BTA.US,D,20090824,000000,4.864,4.88485,4.85823,4.8742,39844.747421822,0
+BTA.US,D,20090825,000000,4.88485,4.93583,4.85823,4.90997,69415.599348353,0
+BTA.US,D,20090826,000000,4.89968,4.92488,4.85823,4.864,78831.69059472,0
+BTA.US,D,20090827,000000,4.88485,4.90467,4.85369,4.88485,90321.068716668,0
+BTA.US,D,20090828,000000,4.8742,4.92488,4.8742,4.92488,22930.927158499,0
+BTA.US,D,20090831,000000,4.92007,4.97085,4.89968,4.96123,35060.799119644,0
+BTA.US,D,20090901,000000,5.24706,5.24706,4.95094,4.99162,44718.115318434,0
+BTA.US,D,20090902,000000,4.97642,5.00211,4.96614,4.97642,23092.090381024,0
+BTA.US,D,20090903,000000,4.97642,5.04268,4.97642,5.01182,125863.27797843,0
+BTA.US,D,20090904,000000,5.01182,5.16013,5.01182,5.16013,110729.53150196,0
+BTA.US,D,20090908,000000,5.1912,5.1912,5.14522,5.18599,58013.561295387,0
+BTA.US,D,20090909,000000,5.20609,5.20609,5.1506,5.17589,43136.636212236,0
+BTA.US,D,20090910,000000,5.17109,5.20609,5.17109,5.17109,44157.683209138,0
+BTA.US,D,20090911,000000,5.14522,5.1912,5.14522,5.17589,69690.096708008,0
+BTA.US,D,20090914,000000,5.18599,5.1912,5.1506,5.1912,33733.022118582,0
+BTA.US,D,20090915,000000,5.17589,5.21167,5.17589,5.20129,30370.429462801,0
+BTA.US,D,20090916,000000,5.22716,5.23185,5.20129,5.22167,138776.09127223,0
+BTA.US,D,20090917,000000,5.21167,5.25764,5.21167,5.25764,61026.793675243,0
+BTA.US,D,20090918,000000,5.25764,5.3138,5.22167,5.29822,101596.25571706,0
+BTA.US,D,20090921,000000,5.33438,5.33958,5.27823,5.2937,54992.010813724,0
+BTA.US,D,20090922,000000,5.28833,5.32928,5.28293,5.32928,98937.582426762,0
+BTA.US,D,20090923,000000,5.32928,5.34506,5.2937,5.29822,56687.863819778,0
+BTA.US,D,20090924,000000,5.2937,5.34506,5.26832,5.26832,91580.221377814,0
+BTA.US,D,20090925,000000,5.26832,5.28833,5.24244,5.28833,88029.431668634,0
+BTA.US,D,20090928,000000,5.2937,5.2937,5.25264,5.28833,65864.809639174,0
+BTA.US,D,20090929,000000,5.26244,5.2937,5.26244,5.28293,66260.959237766,0
+BTA.US,D,20090930,000000,5.25764,5.2937,5.25764,5.28293,65351.166852544,0
+BTA.US,D,20091001,000000,5.30881,5.30881,5.26244,5.27266,95259.941665014,0
+BTA.US,D,20091002,000000,5.26832,5.30881,5.26832,5.30881,70563.497397822,0
+BTA.US,D,20091005,000000,5.30352,5.40075,5.30352,5.40075,160007.00637377,0
+BTA.US,D,20091006,000000,5.35988,5.42644,5.35988,5.41104,40656.802110802,0
+BTA.US,D,20091007,000000,5.38575,5.452,5.38575,5.44683,54984.732474642,0
+BTA.US,D,20091008,000000,5.44683,5.4727,5.44683,5.4671,20469.808786133,0
+BTA.US,D,20091009,000000,5.48231,5.48231,5.37037,5.37037,87758.053597155,0
+BTA.US,D,20091012,000000,5.37037,5.37037,5.23185,5.24244,241087.70374477,0
+BTA.US,D,20091013,000000,5.20609,5.24706,5.08846,5.22716,101735.58392234,0
+BTA.US,D,20091014,000000,5.23697,5.23697,5.05846,5.06857,211498.13608918,0
+BTA.US,D,20091015,000000,5.00663,5.0327,4.93583,4.997,218149.49824718,0
+BTA.US,D,20091016,000000,4.997,5.09393,4.997,5.07894,108358.87248676,0
+BTA.US,D,20091019,000000,5.0729,5.11964,5.06857,5.11414,64675.321080665,0
+BTA.US,D,20091020,000000,5.14522,5.17589,5.12473,5.17589,51624.219344314,0
+BTA.US,D,20091021,000000,5.17589,5.1808,5.13963,5.17109,68703.361881065,0
+BTA.US,D,20091022,000000,5.1912,5.20609,5.16579,5.16579,41907.636670143,0
+BTA.US,D,20091023,000000,5.20129,5.21705,5.1506,5.16579,35565.084041738,0
+BTA.US,D,20091026,000000,5.1808,5.1912,5.16579,5.1808,50685.313602765,0
+BTA.US,D,20091027,000000,5.1912,5.1912,5.06857,5.11964,135194.10868126,0
+BTA.US,D,20091028,000000,5.13474,5.13474,5.06857,5.06857,70010.343627607,0
+BTA.US,D,20091029,000000,5.08395,5.09393,5.05338,5.06308,79944.236711505,0
+BTA.US,D,20091030,000000,5.10934,5.10934,5.0173,5.05338,62783.992682129,0
+BTA.US,D,20091102,000000,5.21167,5.21167,5.04268,5.09906,27912.430378612,0
+BTA.US,D,20091103,000000,5.11414,5.16013,5.10415,5.16013,104761.29345491,0
+BTA.US,D,20091104,000000,5.17589,5.17589,5.09906,5.10934,102167.08545362,0
+BTA.US,D,20091105,000000,5.07894,5.11414,5.0729,5.10415,93490.265505417,0
+BTA.US,D,20091106,000000,5.11414,5.12473,5.10415,5.11964,53647.597609047,0
+BTA.US,D,20091109,000000,5.14522,5.1506,5.11414,5.13963,64534.953112659,0
+BTA.US,D,20091110,000000,5.12972,5.14522,5.10415,5.10934,40477.962921937,0
+BTA.US,D,20091111,000000,5.10934,5.12473,5.0729,5.07894,53555.058726435,0
+BTA.US,D,20091112,000000,5.06308,5.0729,5.03751,5.06308,42844.46288624,0
+BTA.US,D,20091113,000000,5.04268,5.08846,5.03751,5.03751,51933.028873926,0
+BTA.US,D,20091116,000000,5.0478,5.06308,5.03751,5.06308,55446.387124972,0
+BTA.US,D,20091117,000000,5.06308,5.0729,5.03751,5.05338,51690.764158775,0
+BTA.US,D,20091118,000000,5.05338,5.05846,5.00211,5.05846,102299.13531983,0
+BTA.US,D,20091119,000000,5.06308,5.08395,5.05846,5.07894,73469.634216902,0
+BTA.US,D,20091120,000000,5.07894,5.08846,5.04268,5.08846,73971.839613546,0
+BTA.US,D,20091123,000000,5.12972,5.12972,5.03751,5.03751,59153.141243048,0
+BTA.US,D,20091124,000000,5.09906,5.09906,4.97642,4.98652,105158.48281623,0
+BTA.US,D,20091125,000000,5.04268,5.05338,5.00663,5.05338,43928.935409423,0
+BTA.US,D,20091127,000000,5.03751,5.03751,5.03751,5.03751,3708.833643528,0
+BTA.US,D,20091130,000000,5.06308,5.08395,5.06308,5.0729,51858.165957657,0
+BTA.US,D,20091201,000000,5.21705,5.21705,5.06857,5.07894,66417.963409387,0
+BTA.US,D,20091202,000000,5.11964,5.11964,5.0478,5.05846,94969.84786447,0
+BTA.US,D,20091203,000000,5.06308,5.07894,5.0327,5.0478,110961.39858986,0
+BTA.US,D,20091204,000000,5.08395,5.08395,5.02729,5.05846,63693.785067351,0
+BTA.US,D,20091207,000000,5.06857,5.0729,5.01182,5.04268,162068.85585936,0
+BTA.US,D,20091208,000000,5.0327,5.06857,5.00663,5.0173,292265.86487965,0
+BTA.US,D,20091209,000000,5.05846,5.05846,5.0173,5.02212,135346.95380199,0
+BTA.US,D,20091210,000000,5.03751,5.07894,5.03751,5.05846,116117.58194794,0
+BTA.US,D,20091211,000000,5.05846,5.0729,5.05846,5.05846,159458.01165447,0
+BTA.US,D,20091214,000000,5.06857,5.10415,5.05846,5.08846,105293.6519706,0
+BTA.US,D,20091215,000000,5.10415,5.10415,5.0478,5.0478,127888.73576861,0
+BTA.US,D,20091216,000000,5.07894,5.10415,5.05338,5.08395,111887.8271787,0
+BTA.US,D,20091217,000000,5.09393,5.09906,5.04268,5.06308,101687.75483695,0
+BTA.US,D,20091218,000000,5.10934,5.12972,5.03751,5.12972,116503.33391926,0
+BTA.US,D,20091221,000000,5.13963,5.14522,5.09906,5.12473,149372.31321257,0
+BTA.US,D,20091222,000000,5.1506,5.16013,5.12473,5.13963,69702.57386072,0
+BTA.US,D,20091223,000000,5.13963,5.17109,5.12473,5.16013,111386.66154478,0
+BTA.US,D,20091224,000000,5.16013,5.17109,5.13963,5.17109,13879.792628947,0
+BTA.US,D,20091228,000000,5.17109,5.20129,5.16579,5.19628,91013.550692161,0
+BTA.US,D,20091229,000000,5.17589,5.1912,5.16579,5.1808,106589.19632717,0
+BTA.US,D,20091230,000000,5.20129,5.22167,5.17589,5.22167,48004.805295219,0
+BTA.US,D,20091231,000000,5.25264,5.25264,5.19628,5.22716,34692.72311465,0
+BTA.US,D,20100104,000000,5.20609,5.22716,5.20129,5.21705,67545.066204335,0
+BTA.US,D,20100105,000000,5.21705,5.22716,5.20129,5.22716,21472.140053965,0
+BTA.US,D,20100106,000000,5.24706,5.24706,5.20129,5.20609,36632.920361306,0
+BTA.US,D,20100107,000000,5.24706,5.25264,5.18599,5.1912,88834.208018532,0
+BTA.US,D,20100108,000000,5.21167,5.22167,5.17109,5.21167,43268.686078435,0
+BTA.US,D,20100111,000000,5.24244,5.25264,5.19628,5.23185,45954.39319961,0
+BTA.US,D,20100112,000000,5.24706,5.26244,5.19628,5.26244,64268.773854812,0
+BTA.US,D,20100113,000000,5.26832,5.26832,5.22716,5.26244,51188.558762133,0
+BTA.US,D,20100114,000000,5.28293,5.28833,5.26244,5.28833,52232.480539006,0
+BTA.US,D,20100115,000000,5.28293,5.2937,5.26244,5.28833,40832.522011491,0
+BTA.US,D,20100119,000000,5.29822,5.31958,5.25764,5.30881,91033.306183954,0
+BTA.US,D,20100120,000000,5.34958,5.34958,5.30352,5.32928,90854.466995087,0
+BTA.US,D,20100121,000000,5.33958,5.36574,5.30881,5.30881,41301.455000902,0
+BTA.US,D,20100122,000000,5.34506,5.36574,5.32928,5.35988,77130.638775036,0
+BTA.US,D,20100125,000000,5.35988,5.36574,5.21705,5.26244,154568.00755423,0
+BTA.US,D,20100126,000000,5.2937,5.2937,5.24706,5.28833,52123.30545278,0
+BTA.US,D,20100127,000000,5.30881,5.3138,5.26244,5.27266,78899.275171907,0
+BTA.US,D,20100128,000000,5.29822,5.29822,5.21705,5.21705,50099.927188045,0
+BTA.US,D,20100129,000000,5.25764,5.25764,5.20609,5.21705,52914.56488724,0
+BTA.US,D,20100201,000000,5.26244,5.27266,5.22716,5.27266,47877.954242651,0
+BTA.US,D,20100202,000000,5.28833,5.33958,5.26832,5.33958,57152.637758286,0
+BTA.US,D,20100203,000000,5.32928,5.33438,5.30881,5.33438,46511.706020728,0
+BTA.US,D,20100204,000000,5.324,5.33958,5.29822,5.3138,110283.47329253,0
+BTA.US,D,20100205,000000,5.33438,5.33958,5.28293,5.30881,76415.28201957,0
+BTA.US,D,20100208,000000,5.3138,5.3138,5.26832,5.28293,96408.879477209,0
+BTA.US,D,20100209,000000,5.30352,5.30881,5.24706,5.28293,113070.03739812,0
+BTA.US,D,20100210,000000,5.22716,5.26244,5.22167,5.25764,101240.65686478,0
+BTA.US,D,20100211,000000,5.22716,5.24244,5.21167,5.21167,147285.50942155,0
+BTA.US,D,20100212,000000,5.23697,5.23697,5.19628,5.20609,120358.77410716,0
+BTA.US,D,20100216,000000,5.22167,5.24244,5.22167,5.22716,46986.877586497,0
+BTA.US,D,20100217,000000,5.23697,5.26244,5.22716,5.23185,67415.09586359,0
+BTA.US,D,20100218,000000,5.28293,5.28293,5.22716,5.24244,75300.656377333,0
+BTA.US,D,20100219,000000,5.25764,5.26244,5.21705,5.22167,65562.238685915,0
+BTA.US,D,20100222,000000,5.23697,5.23697,5.20129,5.21167,94092.288123752,0
+BTA.US,D,20100223,000000,5.23185,5.24244,5.20129,5.23185,72833.29942861,0
+BTA.US,D,20100224,000000,5.25264,5.25764,5.20129,5.23185,73048.530312885,0
+BTA.US,D,20100225,000000,5.23185,5.23697,5.20609,5.23185,58493.931674784,0
+BTA.US,D,20100226,000000,5.25264,5.28833,5.23185,5.27823,43823.919374103,0
+BTA.US,D,20100301,000000,5.30881,5.30881,5.25764,5.29822,26601.289581166,0
+BTA.US,D,20100302,000000,5.30352,5.3138,5.24706,5.2937,49945.002541874,0
+BTA.US,D,20100303,000000,5.30352,5.30352,5.28293,5.29822,43955.969240298,0
+BTA.US,D,20100304,000000,5.30352,5.3138,5.29822,5.3138,26979.76321342,0
+BTA.US,D,20100305,000000,5.3138,5.32928,5.30352,5.32928,43059.693770516,0
+BTA.US,D,20100308,000000,5.32928,5.3542,5.31958,5.34506,45746.440654416,0
+BTA.US,D,20100309,000000,5.35988,5.36574,5.32928,5.3542,59118.829073091,0
+BTA.US,D,20100310,000000,5.35988,5.36574,5.32928,5.35988,78227.588450933,0
+BTA.US,D,20100311,000000,5.3542,5.3542,5.324,5.34506,35060.799119644,0
+BTA.US,D,20100312,000000,5.34506,5.34506,5.3138,5.31958,56137.829337742,0
+BTA.US,D,20100315,000000,5.33958,5.34958,5.28293,5.28293,70633.161500462,0
+BTA.US,D,20100316,000000,5.30881,5.34958,5.28293,5.34958,79063.55768261,0
+BTA.US,D,20100317,000000,5.35988,5.38575,5.32928,5.33958,102734.795902,0
+BTA.US,D,20100318,000000,5.36574,5.38046,5.34958,5.36574,68624.339913892,0
+BTA.US,D,20100319,000000,5.40075,5.40075,5.34506,5.38046,76457.912291334,0
+BTA.US,D,20100322,000000,5.39537,5.39537,5.3542,5.3542,26373.581544179,0
+BTA.US,D,20100323,000000,5.36574,5.36574,5.32928,5.34506,63170.78441619,0
+BTA.US,D,20100324,000000,5.35988,5.38575,5.34958,5.36574,44971.81742357,0
+BTA.US,D,20100325,000000,5.40594,5.42104,5.33438,5.33438,92135.45467348,0
+BTA.US,D,20100326,000000,5.38046,5.38046,5.3138,5.32928,48636.981032607,0
+BTA.US,D,20100329,000000,5.32928,5.37449,5.324,5.33438,57923.10193823,0
+BTA.US,D,20100330,000000,5.3542,5.37449,5.33958,5.34506,27905.152039531,0
+BTA.US,D,20100331,000000,5.36574,5.38046,5.34506,5.37037,32280.473590404,0
+BTA.US,D,20100401,000000,5.43124,5.43124,5.34958,5.40594,24485.372433822,0
+BTA.US,D,20100405,000000,5.40594,5.40594,5.38575,5.40594,50016.746169966,0
+BTA.US,D,20100406,000000,5.41642,5.41642,5.36574,5.38575,46277.759407386,0
+BTA.US,D,20100407,000000,5.40075,5.40075,5.38046,5.38575,41840.052092954,0
+BTA.US,D,20100408,000000,5.40594,5.41104,5.36574,5.41104,56210.612728559,0
+BTA.US,D,20100409,000000,5.41104,5.42104,5.40075,5.41104,51692.843684227,0
+BTA.US,D,20100412,000000,5.42104,5.44683,5.40594,5.42104,43990.281410258,0
+BTA.US,D,20100413,000000,5.39046,5.44683,5.39046,5.42644,52788.753597398,0
+BTA.US,D,20100414,000000,5.42644,5.48231,5.41642,5.47739,68284.337502499,0
+BTA.US,D,20100415,000000,5.48231,5.48231,5.42644,5.45691,39498.506434074,0
+BTA.US,D,20100416,000000,5.4624,5.48231,5.452,5.4727,32965.677226817,0
+BTA.US,D,20100419,000000,5.47739,5.51365,5.4727,5.4875,52293.826539837,0
+BTA.US,D,20100420,000000,5.4977,5.52337,5.48231,5.52337,31484.015342313,0
+BTA.US,D,20100421,000000,5.52858,5.53395,5.50289,5.50289,19692.066267108,0
+BTA.US,D,20100422,000000,5.51818,5.54916,5.51818,5.54916,41872.28473746,0
+BTA.US,D,20100423,000000,5.57329,5.58358,5.54204,5.58358,99751.716641197,0
+BTA.US,D,20100426,000000,5.58945,5.60023,5.54916,5.56454,49138.146666525,0
+BTA.US,D,20100427,000000,5.56454,5.61071,5.54916,5.61071,78303.491129928,0
+BTA.US,D,20100428,000000,5.60484,5.60484,5.56963,5.5957,37500.082474764,0
+BTA.US,D,20100429,000000,5.58492,5.60484,5.56454,5.57975,45644.543907272,0
+BTA.US,D,20100430,000000,5.60484,5.60484,5.50828,5.50828,40526.831770057,0
+BTA.US,D,20100503,000000,5.54916,5.56963,5.50828,5.54406,62722.646681296,0
+BTA.US,D,20100504,000000,5.54916,5.55434,5.52337,5.55434,31255.2675426,0
+BTA.US,D,20100505,000000,5.55434,5.56454,5.53395,5.54916,38379.721740933,0
+BTA.US,D,20100506,000000,5.54406,5.56454,5.41642,5.43691,56243.885135789,0
+BTA.US,D,20100507,000000,5.44162,5.51818,5.41642,5.4727,74930.500846886,0
+BTA.US,D,20100510,000000,5.4977,5.57975,5.4977,5.56963,53912.73710417,0
+BTA.US,D,20100511,000000,5.55944,5.57975,5.53395,5.53395,44111.933649196,0
+BTA.US,D,20100512,000000,5.4727,5.54406,5.4671,5.52337,82611.228103614,0
+BTA.US,D,20100513,000000,5.54406,5.56454,5.52337,5.56454,59380.849280035,0
+BTA.US,D,20100514,000000,5.56454,5.56454,5.50289,5.52337,56917.651382217,0
+BTA.US,D,20100517,000000,5.50289,5.50289,5.4727,5.49297,86416.759680657,0
+BTA.US,D,20100518,000000,5.4977,5.53395,5.4977,5.53395,47765.659868246,0
+BTA.US,D,20100519,000000,5.54406,5.54406,5.4727,5.48231,90353.301361171,0
+BTA.US,D,20100520,000000,5.48231,5.48231,5.37449,5.42644,72251.032302069,0
+BTA.US,D,20100521,000000,5.42104,5.50828,5.39537,5.4977,74661.202300862,0
+BTA.US,D,20100524,000000,5.51365,5.51818,5.4977,5.51818,40917.782555022,0
+BTA.US,D,20100525,000000,5.49297,5.50828,5.452,5.4875,53414.690758431,0
+BTA.US,D,20100526,000000,5.50828,5.53395,5.42104,5.4624,121821.7202626,0
+BTA.US,D,20100527,000000,5.47739,5.52858,5.44683,5.52858,116761.19507532,0
+BTA.US,D,20100528,000000,5.52858,5.53395,5.50289,5.52858,44271.017346267,0
+BTA.US,D,20100601,000000,5.55944,5.55944,5.49297,5.53847,38686.451745093,0
+BTA.US,D,20100602,000000,5.52858,5.54406,5.52337,5.53847,44361.476703426,0
+BTA.US,D,20100603,000000,5.53395,5.53395,5.50828,5.51818,60998.720081642,0
+BTA.US,D,20100604,000000,5.50828,5.53847,5.50289,5.53847,55454.705226779,0
+BTA.US,D,20100607,000000,5.53847,5.54916,5.49297,5.53395,89929.078168976,0
+BTA.US,D,20100608,000000,5.52337,5.54916,5.52337,5.54916,49378.331856222,0
+BTA.US,D,20100609,000000,5.52337,5.55944,5.52337,5.53395,26059.573200938,0
+BTA.US,D,20100610,000000,5.52858,5.56963,5.52858,5.55434,44108.814361017,0
+BTA.US,D,20100611,000000,5.51818,5.53847,5.4977,5.52337,35300.984309341,0
+BTA.US,D,20100614,000000,5.51818,5.52337,5.49297,5.50289,50330.754513209,0
+BTA.US,D,20100615,000000,5.52337,5.52858,5.47739,5.4977,40514.354617346,0
+BTA.US,D,20100616,000000,5.51365,5.51365,5.48231,5.50828,42926.604141591,0
+BTA.US,D,20100617,000000,5.51365,5.53847,5.51365,5.53847,27343.680167508,0
+BTA.US,D,20100618,000000,5.53847,5.54916,5.53395,5.54406,54854.762133897,0
+BTA.US,D,20100621,000000,5.54916,5.55944,5.4727,5.4875,147445.63288135,0
+BTA.US,D,20100622,000000,5.47739,5.54406,5.47739,5.4977,79720.687725423,0
+BTA.US,D,20100623,000000,5.50289,5.55434,5.50289,5.55434,36064.170150202,0
+BTA.US,D,20100624,000000,5.56963,5.56963,5.50828,5.55434,51004.520759637,0
+BTA.US,D,20100625,000000,5.54916,5.57975,5.53847,5.55944,58969.103240551,0
+BTA.US,D,20100628,000000,5.57975,5.57975,5.49297,5.55434,103559.32774368,0
+BTA.US,D,20100629,000000,5.54916,5.54916,5.53395,5.54916,29688.345114567,0
+BTA.US,D,20100630,000000,5.51963,5.54588,5.49356,5.53569,53545.700861903,0
+BTA.US,D,20100701,000000,5.55434,5.58492,5.54406,5.58492,50344.271428647,0
+BTA.US,D,20100702,000000,5.58492,5.61071,5.57472,5.57472,36184.782626415,0
+BTA.US,D,20100706,000000,5.60484,5.60484,5.55434,5.58945,60693.029840207,0
+BTA.US,D,20100707,000000,5.58945,5.61562,5.51365,5.56963,95534.439024669,0
+BTA.US,D,20100708,000000,5.60023,5.62551,5.57472,5.5957,148936.65263039,0
+BTA.US,D,20100709,000000,5.61562,5.64637,5.58492,5.64637,70591.570991423,0
+BTA.US,D,20100712,000000,5.62551,5.67206,5.57975,5.65129,133366.20580902,0
+BTA.US,D,20100713,000000,5.67677,5.67677,5.63629,5.63629,30169.755256688,0
+BTA.US,D,20100714,000000,5.66668,5.67206,5.61562,5.62108,89115.98371727,0
+BTA.US,D,20100715,000000,5.6409,5.67206,5.61071,5.67206,79647.904334604,0
+BTA.US,D,20100716,000000,5.68208,5.72342,5.67677,5.72342,80055.491323183,0
+BTA.US,D,20100719,000000,5.72342,5.72832,5.68716,5.70255,144937.72518631,0
+BTA.US,D,20100720,000000,5.71794,5.75363,5.70765,5.75363,72859.29349676,0
+BTA.US,D,20100721,000000,5.77429,5.79469,5.75363,5.79469,78620.618761348,0
+BTA.US,D,20100722,000000,5.82508,5.87145,5.78949,5.81517,131260.68628892,0
+BTA.US,D,20100723,000000,5.83027,5.84585,5.75862,5.75862,84295.643719681,0
+BTA.US,D,20100726,000000,5.8045,5.8045,5.72832,5.73275,60637.92241573,0
+BTA.US,D,20100727,000000,5.76391,5.76391,5.65648,5.71254,94577.85731678,0
+BTA.US,D,20100728,000000,5.74381,5.74381,5.67677,5.70765,63687.546490994,0
+BTA.US,D,20100729,000000,5.70255,5.72832,5.68208,5.71254,106959.3518576,0
+BTA.US,D,20100730,000000,5.71254,5.78431,5.71254,5.77429,60630.644076648,0
+BTA.US,D,20100802,000000,5.82508,5.85123,5.76391,5.85123,148358.54455477,0
+BTA.US,D,20100803,000000,5.84585,5.85123,5.70255,5.84585,69407.281246546,0
+BTA.US,D,20100804,000000,5.84009,5.87145,5.84009,5.87145,36195.180253674,0
+BTA.US,D,20100805,000000,5.87145,5.88163,5.86623,5.88163,46047.971844946,0
+BTA.US,D,20100806,000000,5.89181,5.9225,5.86095,5.9225,76825.988296327,0
+BTA.US,D,20100809,000000,5.9327,5.95319,5.90675,5.9327,46387.974256338,0
+BTA.US,D,20100810,000000,5.98387,6.00445,5.94299,5.97868,125130.24525663,0
+BTA.US,D,20100811,000000,5.98387,5.98387,5.95319,5.96375,41252.586152782,0
+BTA.US,D,20100812,000000,5.95319,6.02416,5.9327,6.02416,95424.224175719,0
+BTA.US,D,20100813,000000,6.03522,6.04993,6.00445,6.02416,90578.929872706,0
+BTA.US,D,20100816,000000,6.04061,6.04993,6.02002,6.04061,55531.647668501,0
+BTA.US,D,20100817,000000,6.04522,6.0813,6.01494,6.0607,79206.005176068,0
+BTA.US,D,20100818,000000,6.07062,6.07533,6.02964,6.0607,57290.926200839,0
+BTA.US,D,20100819,000000,6.066,6.07533,6.02416,6.03522,64047.304394181,0
+BTA.US,D,20100820,000000,6.04522,6.0607,5.96375,6.02964,88341.360486423,0
+BTA.US,D,20100823,000000,6.03522,6.03522,6.00445,6.03522,56875.021110454,0
+BTA.US,D,20100824,000000,6.02416,6.07062,6.02002,6.07062,63060.569567236,0
+BTA.US,D,20100825,000000,6.07533,6.10708,6.0607,6.10708,62714.328579488,0
+BTA.US,D,20100826,000000,6.10708,6.16257,6.10708,6.16257,44525.759214131,0
+BTA.US,D,20100827,000000,6.16257,6.18352,6.15775,6.17362,64822.96738775,0
+BTA.US,D,20100830,000000,6.15775,6.18352,6.12679,6.13727,107799.4801402,0
+BTA.US,D,20100831,000000,6.13255,6.17439,6.09581,6.11648,108747.74374627,0
+BTA.US,D,20100901,000000,6.16257,6.16257,6.10708,6.10708,58451.30140302,0
+BTA.US,D,20100902,000000,6.09659,6.12679,6.04061,6.07062,85187.760138562,0
+BTA.US,D,20100903,000000,6.07533,6.0861,6.00935,6.02002,81471.648155953,0
+BTA.US,D,20100907,000000,6.01494,6.0607,6.01494,6.05514,38916.239307532,0
+BTA.US,D,20100908,000000,6.0607,6.07533,6.02002,6.02002,55779.111197282,0
+BTA.US,D,20100909,000000,6.0607,6.07062,6.03522,6.07062,32134.906808769,0
+BTA.US,D,20100910,000000,6.066,6.10187,6.066,6.0861,25995.107911926,0
+BTA.US,D,20100913,000000,6.04522,6.05514,5.98387,5.98867,66538.5758856,0
+BTA.US,D,20100914,000000,6.02416,6.02416,5.98387,6.00935,42707.21420641,0
+BTA.US,D,20100915,000000,5.98387,5.98867,5.82056,5.84585,99659.177758585,0
+BTA.US,D,20100916,000000,5.87623,5.88703,5.80978,5.80978,74699.673521723,0
+BTA.US,D,20100917,000000,5.84009,5.85624,5.80978,5.82508,90456.237871043,0
+BTA.US,D,20100920,000000,5.84585,5.90193,5.84585,5.90193,48864.689069594,0
+BTA.US,D,20100921,000000,5.9327,5.94299,5.90193,5.9327,33875.46961204,0
+BTA.US,D,20100922,000000,5.96877,6.01494,5.9377,5.97868,80363.261090071,0
+BTA.US,D,20100923,000000,5.98867,5.98867,5.94838,5.98867,31041.07642105,0
+BTA.US,D,20100924,000000,6.00935,6.00935,5.84585,5.8972,149828.76904926,0
+BTA.US,D,20100927,000000,5.90193,5.9225,5.87623,5.90675,81108.77096459,0
+BTA.US,D,20100928,000000,5.91713,5.91713,5.88703,5.90193,26885.144805356,0
+BTA.US,D,20100929,000000,5.88703,5.94299,5.88163,5.9377,118761.69856007,0
+BTA.US,D,20100930,000000,5.94577,5.96089,5.9097,5.94577,69528.933485485,0
+BTA.US,D,20101001,000000,5.97357,5.98387,5.9377,5.97868,33308.798926386,0
+BTA.US,D,20101004,000000,5.95771,5.98387,5.95319,5.95771,24955.345185959,0
+BTA.US,D,20101005,000000,5.94838,5.96375,5.9276,5.94838,57213.983759119,0
+BTA.US,D,20101006,000000,5.94299,5.95319,5.90675,5.9377,72570.239458941,0
+BTA.US,D,20101007,000000,5.9327,5.95771,5.91713,5.95771,36195.180253674,0
+BTA.US,D,20101008,000000,5.9225,5.95319,5.9126,5.9327,35648.265059814,0
+BTA.US,D,20101011,000000,5.94299,5.94838,5.85624,5.94838,217372.79549089,0
+BTA.US,D,20101012,000000,5.9377,5.94299,5.8972,5.9377,46132.192625751,0
+BTA.US,D,20101013,000000,5.9126,5.9126,5.86095,5.86095,22997.471972961,0
+BTA.US,D,20101014,000000,5.87145,5.88163,5.84009,5.85123,45999.102996826,0
+BTA.US,D,20101015,000000,5.85624,5.87623,5.80978,5.82508,62406.558812602,0
+BTA.US,D,20101018,000000,5.80978,5.82508,5.79469,5.8045,129785.26298079,0
+BTA.US,D,20101019,000000,5.8045,5.82508,5.79469,5.82508,32011.175044377,0
+BTA.US,D,20101020,000000,5.81517,5.84009,5.7996,5.82508,10872.798825447,0
+BTA.US,D,20101021,000000,5.8045,5.87145,5.8045,5.85123,34671.927860131,0
+BTA.US,D,20101022,000000,5.86095,5.86095,5.8045,5.82508,37848.402987962,0
+BTA.US,D,20101025,000000,5.83613,5.88703,5.80978,5.86095,63362.100757766,0
+BTA.US,D,20101026,000000,5.86095,5.86623,5.83027,5.85123,36828.395753788,0
+BTA.US,D,20101027,000000,5.81517,5.86623,5.81517,5.86095,50907.822826121,0
+BTA.US,D,20101028,000000,5.86623,5.86623,5.82508,5.83613,37600.939459182,0
+BTA.US,D,20101029,000000,5.81115,5.8646,5.81115,5.8646,48163.888992292,0
+BTA.US,D,20101101,000000,5.8972,5.8972,5.83613,5.84585,29621.800300103,0
+BTA.US,D,20101102,000000,5.84585,5.89181,5.84585,5.89181,37522.957254735,0
+BTA.US,D,20101103,000000,5.86095,5.89181,5.86095,5.88163,29127.913005269,0
+BTA.US,D,20101104,000000,5.89181,5.89181,5.82508,5.87145,66552.092801037,0
+BTA.US,D,20101105,000000,5.87145,5.8972,5.87145,5.8972,50378.583598605,0
+BTA.US,D,20101108,000000,5.87145,5.87145,5.82508,5.84009,24681.887589029,0
+BTA.US,D,20101109,000000,5.84585,5.85123,5.7791,5.7791,44054.746699266,0
+BTA.US,D,20101110,000000,5.76391,5.76391,5.4977,5.60484,168423.88564048,0
+BTA.US,D,20101111,000000,5.64637,5.64637,5.41642,5.42644,94698.469792992,0
+BTA.US,D,20101112,000000,5.39537,5.4875,5.39537,5.41642,82877.407361462,0
+BTA.US,D,20101115,000000,5.42644,5.42644,5.2937,5.2937,163316.57113052,0
+BTA.US,D,20101116,000000,5.26832,5.35988,5.04268,5.28833,423872.79215632,0
+BTA.US,D,20101117,000000,5.26244,5.39537,5.26244,5.35988,162025.18582488,0
+BTA.US,D,20101118,000000,5.34506,5.34506,5.19628,5.24706,133114.58322933,0
+BTA.US,D,20101119,000000,5.23185,5.324,5.23185,5.3138,81767.980532854,0
+BTA.US,D,20101122,000000,5.33958,5.4727,5.324,5.4727,125531.59366885,0
+BTA.US,D,20101123,000000,5.4727,5.51365,5.40075,5.40594,119413.62978927,0
+BTA.US,D,20101124,000000,5.42104,5.4727,5.3542,5.40075,127813.87285235,0
+BTA.US,D,20101126,000000,5.41104,5.4727,5.41104,5.4671,30596.057974337,0
+BTA.US,D,20101129,000000,5.4727,5.48231,5.43124,5.4727,80947.607742064,0
+BTA.US,D,20101130,000000,5.4449,5.53376,5.41884,5.41884,82748.47678344,0
+BTA.US,D,20101201,000000,5.51365,5.51365,5.38575,5.39046,77387.460168351,0
+BTA.US,D,20101202,000000,5.38575,5.39046,5.26832,5.31958,137632.35227367,0
+BTA.US,D,20101203,000000,5.35988,5.37449,5.31958,5.33958,80409.010650014,0
+BTA.US,D,20101206,000000,5.34958,5.34958,5.26832,5.27823,85566.233770815,0
+BTA.US,D,20101207,000000,5.26832,5.27823,5.15473,5.18599,121945.45202699,0
+BTA.US,D,20101208,000000,5.16013,5.19628,5.09393,5.11964,181112.11018548,0
+BTA.US,D,20101209,000000,5.09393,5.11964,5.04268,5.07894,180134.73322306,0
+BTA.US,D,20101210,000000,5.05338,5.09906,5.02212,5.09393,216257.13008592,0
+BTA.US,D,20101213,000000,5.05846,5.05846,5.0173,5.02729,76734.489176442,0
+BTA.US,D,20101214,000000,5.0327,5.0327,4.91487,4.94516,158002.3438381,0
+BTA.US,D,20101215,000000,4.97642,4.997,4.88485,4.98144,169319.12134753,0
+BTA.US,D,20101216,000000,4.99527,5.14973,4.9743,5.14444,115435.49759969,0
+BTA.US,D,20101217,000000,5.14522,5.20609,5.14522,5.20609,111010.26743798,0
+BTA.US,D,20101220,000000,5.22716,5.22716,4.95094,4.96614,242820.98820896,0
+BTA.US,D,20101221,000000,5.00211,5.00211,4.89968,4.97085,164316.82287291,0
+BTA.US,D,20101222,000000,4.96123,5.05846,4.96123,5.00663,121606.48937832,0
+BTA.US,D,20101223,000000,4.98652,5.09906,4.97085,5.04268,102841.89146278,0
+BTA.US,D,20101227,000000,5.04268,5.0478,4.99162,4.997,44106.734835565,0
+BTA.US,D,20101228,000000,4.97642,5.0173,4.95567,4.97642,67016.866739545,0
+BTA.US,D,20101229,000000,4.98065,5.03769,4.94343,5.00133,132224.54633591,0
+BTA.US,D,20101230,000000,4.98586,5.03769,4.975,5.03769,107282.7180654,0
+BTA.US,D,20101231,000000,5.05037,5.17109,5.05037,5.15377,53353.344757599,0
+BTA.US,D,20110103,000000,5.17589,5.18599,5.08846,5.09906,114475.79660363,0
+BTA.US,D,20110104,000000,5.15473,5.16579,5.08395,5.11414,95102.937493393,0
+BTA.US,D,20110105,000000,5.11414,5.13963,5.08395,5.09393,52581.84081493,0
+BTA.US,D,20110106,000000,5.10934,5.10934,5.01182,5.01182,96677.138260509,0
+BTA.US,D,20110107,000000,5.0478,5.0478,4.97085,5.02729,56947.80450127,0
+BTA.US,D,20110110,000000,5.00663,5.02729,4.96123,4.997,54675.92294503,0
+BTA.US,D,20110111,000000,5.00663,5.00663,4.94046,4.97642,75946.349030158,0
+BTA.US,D,20110112,000000,4.94516,4.94516,4.8742,4.8789,136137.17347372,0
+BTA.US,D,20110113,000000,4.8742,4.8742,4.77148,4.80793,173992.85480077,0
+BTA.US,D,20110114,000000,4.77148,4.79725,4.71041,4.79725,311903.863485,0
+BTA.US,D,20110118,000000,4.78215,4.85823,4.73041,4.85369,120903.60977558,0
+BTA.US,D,20110119,000000,4.84582,4.85591,4.68136,4.72713,158179.10350152,0
+BTA.US,D,20110120,000000,4.7207,4.864,4.71041,4.8437,86829.545482865,0
+BTA.US,D,20110121,000000,4.82283,4.94516,4.81754,4.94046,144660.10853848,0
+BTA.US,D,20110124,000000,4.93583,5.01182,4.93583,5.01182,111275.40693311,0
+BTA.US,D,20110125,000000,4.99162,5.03751,4.98144,5.0327,110219.00800352,0
+BTA.US,D,20110126,000000,5.03751,5.05846,5.01182,5.0327,166538.7958183,0
+BTA.US,D,20110127,000000,5.02729,5.03751,4.997,5.02212,53802.522255217,0
+BTA.US,D,20110128,000000,5.0327,5.04268,5.00211,5.04268,37593.661120101,0
+BTA.US,D,20110131,000000,5.04529,5.04529,4.99614,4.99614,34365.19785597,0
+BTA.US,D,20110201,000000,5.02212,5.02729,4.997,5.02729,58963.904426922,0
+BTA.US,D,20110202,000000,4.997,5.0478,4.997,5.04268,57460.407525173,0
+BTA.US,D,20110203,000000,5.03634,5.04673,5.02577,5.03634,25876.574961167,0
+BTA.US,D,20110204,000000,5.0327,5.05338,4.99162,5.02212,65783.708146547,0
+BTA.US,D,20110207,000000,4.99162,5.06308,4.99162,5.05846,80266.563156555,0
+BTA.US,D,20110208,000000,5.05338,5.06857,5.03751,5.06308,123223.3204172,0
+BTA.US,D,20110209,000000,5.05338,5.07894,5.05338,5.05846,57022.66741754,0
+BTA.US,D,20110210,000000,5.05703,5.07173,5.03634,5.07173,21025.0420818,0
+BTA.US,D,20110211,000000,5.02729,5.09906,4.997,4.997,102806.53953009,0
+BTA.US,D,20110214,000000,5.02212,5.03751,4.997,5.03751,40736.863840701,0
+BTA.US,D,20110215,000000,5.02212,5.0478,5.01182,5.03751,36514.387410547,0
+BTA.US,D,20110216,000000,5.06308,5.06857,5.00663,5.04268,50943.174758805,0
+BTA.US,D,20110218,000000,5.0673,5.07761,5.05174,5.07173,44629.735486726,0
+BTA.US,D,20110222,000000,5.05846,5.05846,5.01182,5.0173,126621.26500566,0
+BTA.US,D,20110223,000000,5.0327,5.07894,5.02212,5.06308,73315.749333459,0
+BTA.US,D,20110224,000000,5.06857,5.07894,5.06308,5.0729,79439.951789411,0
+BTA.US,D,20110225,000000,5.08269,5.0926,5.0673,5.08269,52307.343455274,0
+BTA.US,D,20110228,000000,5.11117,5.11646,5.10107,5.11117,35884.291198609,0
+BTA.US,D,20110301,000000,5.11242,5.16473,5.11242,5.16473,44999.891017171,0
+BTA.US,D,20110302,000000,5.17494,5.22678,5.17494,5.22678,52355.172540669,0
+BTA.US,D,20110303,000000,5.22678,5.2313,5.19062,5.21099,78325.326147172,0
+BTA.US,D,20110304,000000,5.19588,5.23139,5.19588,5.21129,30883.032486703,0
+BTA.US,D,20110307,000000,5.22118,5.24226,5.19082,5.23668,106758.67765149,0
+BTA.US,D,20110308,000000,5.21667,5.29832,5.21667,5.27266,96601.235581514,0
+BTA.US,D,20110309,000000,5.26812,5.28843,5.25746,5.26244,68764.707881897,0
+BTA.US,D,20110310,000000,5.27833,5.28331,5.24226,5.28331,39416.365178722,0
+BTA.US,D,20110311,000000,5.27266,5.28293,5.24688,5.25254,27603.620849001,0
+BTA.US,D,20110314,000000,5.26812,5.27266,5.25746,5.25746,45759.957569853,0
+BTA.US,D,20110315,000000,5.21129,5.23668,5.20571,5.23668,55757.276180037,0
+BTA.US,D,20110316,000000,5.24226,5.28293,5.23139,5.24688,54930.664812892,0
+BTA.US,D,20110317,000000,5.25793,5.28379,5.25303,5.27891,43754.255271462,0
+BTA.US,D,20110318,000000,5.28843,5.3242,5.28293,5.3242,89105.58609001,0
+BTA.US,D,20110321,000000,5.31987,5.34987,5.31399,5.32948,53367.901435762,0
+BTA.US,D,20110322,000000,5.31987,5.32948,5.28843,5.29832,56798.07866873,0
+BTA.US,D,20110323,000000,5.2937,5.36035,5.2937,5.31399,65486.336006919,0
+BTA.US,D,20110324,000000,5.33458,5.33458,5.27266,5.28843,33521.95028521,0
+BTA.US,D,20110325,000000,5.28881,5.2941,5.24226,5.25264,44336.522398004,0
+BTA.US,D,20110328,000000,5.28843,5.28843,5.23139,5.23668,54699.837487727,0
+BTA.US,D,20110329,000000,5.22688,5.26812,5.22688,5.25746,40149.397900529,0
+BTA.US,D,20110330,000000,5.25746,5.27266,5.25254,5.26244,26868.508601742,0
+BTA.US,D,20110331,000000,5.26313,5.28449,5.25254,5.26313,29832.872133476,0
+BTA.US,D,20110401,000000,5.26832,5.304,5.26832,5.28331,26600.24981844,0
+BTA.US,D,20110404,000000,5.26812,5.27266,5.24688,5.27266,30350.673971008,0
+BTA.US,D,20110405,000000,5.24696,5.2891,5.24696,5.2836,27052.546604237,0
+BTA.US,D,20110406,000000,5.27266,5.2987,5.26244,5.26832,55161.492138057,0
+BTA.US,D,20110407,000000,5.25264,5.2891,5.24696,5.2891,40213.863189542,0
+BTA.US,D,20110408,000000,5.27833,5.28331,5.26832,5.28331,20538.433126047,0
+BTA.US,D,20110411,000000,5.24688,5.25756,5.22108,5.22108,66338.941442214,0
+BTA.US,D,20110412,000000,5.221,5.24696,5.20513,5.24696,23307.321265301,0
+BTA.US,D,20110413,000000,5.24688,5.24688,5.18513,5.1957,43866.549645866,0
+BTA.US,D,20110414,000000,5.1957,5.20542,5.16973,5.19062,23129.521839159,0
+BTA.US,D,20110415,000000,5.18513,5.20542,5.17494,5.17494,35763.678722397,0
+BTA.US,D,20110418,000000,5.16973,5.19062,5.15867,5.17494,19419.648432906,0
+BTA.US,D,20110419,000000,5.15867,5.20542,5.15867,5.1957,71497.20432574,0
+BTA.US,D,20110420,000000,5.21099,5.24688,5.20051,5.24688,24479.133857466,0
+BTA.US,D,20110421,000000,5.2313,5.26244,5.2313,5.25264,59387.087856392,0
+BTA.US,D,20110425,000000,5.26244,5.26832,5.23658,5.25264,50538.707058403,0
+BTA.US,D,20110426,000000,5.2313,5.25264,5.221,5.24226,39535.937892209,0
+BTA.US,D,20110427,000000,5.24688,5.26832,5.23658,5.24688,37146.563147934,0
+BTA.US,D,20110428,000000,5.24226,5.26244,5.18513,5.25264,42604.277696541,0
+BTA.US,D,20110429,000000,5.24822,5.28641,5.24302,5.27562,23227.2595354,0
+BTA.US,D,20110502,000000,5.2941,5.36131,5.28881,5.36131,74168.354768753,0
+BTA.US,D,20110503,000000,5.35727,5.45672,5.34189,5.45672,69423.91745016,0
+BTA.US,D,20110504,000000,5.4347,5.46076,5.38795,5.40335,40420.775972009,0
+BTA.US,D,20110505,000000,5.38913,5.45172,5.37768,5.45172,21686.331175516,0
+BTA.US,D,20110506,000000,5.45018,5.50761,5.4347,5.50761,50895.345673409,0
+BTA.US,D,20110509,000000,5.49193,5.50761,5.46076,5.50761,64806.331184135,0
+BTA.US,D,20110510,000000,5.49672,5.50213,5.4449,5.48106,62270.349895501,0
+BTA.US,D,20110511,000000,5.4624,5.48828,5.44644,5.45672,31417.470527851,0
+BTA.US,D,20110512,000000,5.48674,5.49193,5.45549,5.47135,20928.344148285,0
+BTA.US,D,20110513,000000,5.48674,5.49672,5.46076,5.49193,43348.747808335,0
+BTA.US,D,20110516,000000,5.47615,5.47615,5.4449,5.45018,33053.017295798,0
+BTA.US,D,20110517,000000,5.4401,5.4401,5.41884,5.41884,30188.470985756,0
+BTA.US,D,20110518,000000,5.4401,5.4401,5.41383,5.4401,22726.093901483,0
+BTA.US,D,20110519,000000,5.4347,5.4449,5.40874,5.4401,32166.099690548,0
+BTA.US,D,20110520,000000,5.41527,5.45172,5.41018,5.41527,49562.369858719,0
+BTA.US,D,20110523,000000,5.41884,5.4347,5.41884,5.4347,19389.495313852,0
+BTA.US,D,20110524,000000,5.42931,5.46076,5.42422,5.4347,26415.172053218,0
+BTA.US,D,20110525,000000,5.45018,5.46076,5.41383,5.41383,43584.773947128,0
+BTA.US,D,20110526,000000,5.4347,5.46076,5.4347,5.45018,24849.289387911,0
+BTA.US,D,20110527,000000,5.4624,5.4624,5.43635,5.45672,19813.718506048,0
+BTA.US,D,20110531,000000,5.45691,5.46779,5.44614,5.46779,43179.266484001,0
+BTA.US,D,20110601,000000,5.46557,5.46557,5.4449,5.4449,69546.609451825,0
+BTA.US,D,20110602,000000,5.44644,5.4624,5.43635,5.44644,34485.810332183,0
+BTA.US,D,20110603,000000,5.42037,5.45172,5.42037,5.43635,85094.181493226,0
+BTA.US,D,20110606,000000,5.42547,5.45672,5.42547,5.44644,34728.075047333,0
+BTA.US,D,20110607,000000,5.44654,5.44654,5.42537,5.43635,86829.545482865,0
+BTA.US,D,20110608,000000,5.41508,5.43047,5.41508,5.42018,74736.065217133,0
+BTA.US,D,20110609,000000,5.42537,5.43047,5.40999,5.42018,31061.871675569,0
+BTA.US,D,20110610,000000,5.43047,5.43635,5.41527,5.42547,63159.347026203,0
+BTA.US,D,20110613,000000,5.43635,5.44644,5.39391,5.42037,45135.060171547,0
+BTA.US,D,20110614,000000,5.41018,5.44123,5.41018,5.44123,39423.643517805,0
+BTA.US,D,20110615,000000,5.41527,5.44644,5.38441,5.38913,53927.293782333,0
+BTA.US,D,20110616,000000,5.40402,5.42537,5.39873,5.39873,36079.766591092,0
+BTA.US,D,20110617,000000,5.39941,5.39941,5.36835,5.36835,43834.317001361,0
+BTA.US,D,20110620,000000,5.38441,5.42547,5.35727,5.41018,82138.136063299,0
+BTA.US,D,20110621,000000,5.41527,5.43047,5.41018,5.42547,62349.371862674,0
+BTA.US,D,20110622,000000,5.42547,5.44123,5.41018,5.44123,32438.517524752,0
+BTA.US,D,20110623,000000,5.44644,5.48828,5.43635,5.48298,63370.418859574,0
+BTA.US,D,20110624,000000,5.46259,5.51001,5.46259,5.49415,51792.660905921,0
+BTA.US,D,20110627,000000,5.47299,5.51963,5.47299,5.51963,46387.974256338,0
+BTA.US,D,20110628,000000,5.52472,5.54588,5.50953,5.53041,64820.8878623,0
+BTA.US,D,20110629,000000,5.54588,5.56685,5.50953,5.51491,53007.103769851,0
+BTA.US,D,20110630,000000,5.53376,5.53376,5.47318,5.48414,49018.573953039,0
+BTA.US,D,20110701,000000,5.47778,5.53087,5.47778,5.52549,65078.749018341,0
+BTA.US,D,20110705,000000,5.5429,5.60089,5.53253,5.59646,96561.724597926,0
+BTA.US,D,20110706,000000,5.60109,5.62291,5.58551,5.61724,27959.219701282,0
+BTA.US,D,20110707,000000,5.6436,5.65967,5.62271,5.63821,53384.537639378,0
+BTA.US,D,20110708,000000,5.60638,5.65399,5.60638,5.6436,50173.750341588,0
+BTA.US,D,20110711,000000,5.64677,5.6889,5.64677,5.6889,41859.807584748,0
+BTA.US,D,20110712,000000,5.6965,5.6965,5.65967,5.65967,22408.966270064,0
+BTA.US,D,20110713,000000,5.6838,5.69409,5.66226,5.66774,36717.141142109,0
+BTA.US,D,20110714,000000,5.67822,5.67822,5.56224,5.5728,61852.365279661,0
+BTA.US,D,20110715,000000,5.60407,5.60407,5.47778,5.47778,138380.98143636,0
+BTA.US,D,20110718,000000,5.51001,5.51001,5.46759,5.50414,88294.571163755,0
+BTA.US,D,20110719,000000,5.52125,5.54819,5.49509,5.53243,55759.355705488,0
+BTA.US,D,20110720,000000,5.55733,5.56224,5.52549,5.55733,74489.641451079,0
+BTA.US,D,20110721,000000,5.61483,5.66226,5.55733,5.66226,108108.2896698,0
+BTA.US,D,20110722,000000,5.68611,5.68611,5.63821,5.64908,71829.928398052,0
+BTA.US,D,20110725,000000,5.64677,5.65725,5.58801,5.59435,51323.727916509,0
+BTA.US,D,20110726,000000,5.61724,5.61724,5.52684,5.61194,64105.531106833,0
+BTA.US,D,20110727,000000,5.58801,5.59435,5.46759,5.57839,91604.13592051,0
+BTA.US,D,20110728,000000,5.55358,5.58551,5.52684,5.58003,78513.523200572,0
+BTA.US,D,20110729,000000,5.48885,5.52694,5.45086,5.47778,77795.047156929,0
+BTA.US,D,20110801,000000,5.49894,5.55733,5.49894,5.55174,39782.361658265,0
+BTA.US,D,20110802,000000,5.53262,5.60753,5.53262,5.59715,46431.64429083,0
+BTA.US,D,20110803,000000,5.57993,5.67032,5.57993,5.65967,66190.2553724,0
+BTA.US,D,20110804,000000,5.67582,5.68697,5.54819,5.64955,88958.979545648,0
+BTA.US,D,20110805,000000,5.67032,5.72851,5.61185,5.68071,153711.24306803,0
+BTA.US,D,20110808,000000,5.52145,5.69093,5.19348,5.2988,115382.46970067,0
+BTA.US,D,20110809,000000,5.2988,5.3945,5.25678,5.3945,72220.879183014,0
+BTA.US,D,20110810,000000,5.41077,5.63302,5.38461,5.50596,113781.23510268,0
+BTA.US,D,20110811,000000,5.56934,5.56934,5.49548,5.52712,49627.874910455,0
+BTA.US,D,20110812,000000,5.50039,5.56934,5.50039,5.55887,62714.328579488,0
+BTA.US,D,20110815,000000,5.59022,5.66466,5.57462,5.66466,11905.283212335,0
+BTA.US,D,20110816,000000,5.74948,5.74948,5.63302,5.65967,45532.249532867,0
+BTA.US,D,20110817,000000,5.75997,5.75997,5.67525,5.6965,55920.518928013,0
+BTA.US,D,20110818,000000,5.68611,5.71217,5.61185,5.64908,38004.36739686,0
+BTA.US,D,20110819,000000,5.65967,5.67525,5.63821,5.65399,22217.649928487,0
+BTA.US,D,20110822,000000,5.6965,5.77603,5.67032,5.77603,40368.787835709,0
+BTA.US,D,20110823,000000,5.792,5.82864,5.72851,5.77075,74176.672870562,0
+BTA.US,D,20110824,000000,5.77603,5.78142,5.67525,5.69093,41702.803413126,0
+BTA.US,D,20110825,000000,5.70706,5.73919,5.67032,5.67032,26334.070560594,0
+BTA.US,D,20110826,000000,5.68697,5.71871,5.67582,5.67582,18507.776522231,0
+BTA.US,D,20110829,000000,5.70198,5.71766,5.67032,5.67032,39958.081558952,0
+BTA.US,D,20110830,000000,5.6965,5.70706,5.67525,5.70706,32250.320471351,0
+BTA.US,D,20110831,000000,5.72544,5.75256,5.70351,5.70351,67806.046648555,0
+BTA.US,D,20110901,000000,5.7443,5.76583,5.72851,5.74948,38671.89506693,0
+BTA.US,D,20110902,000000,5.71574,5.76545,5.71034,5.74361,21138.37621893,0
+BTA.US,D,20110906,000000,5.7469,5.76786,5.74189,5.76786,30113.608069486,0
+BTA.US,D,20110907,000000,5.77372,5.81633,5.75756,5.78959,83160.222822924,0
+BTA.US,D,20110908,000000,5.77372,5.79517,5.76275,5.7788,69810.709184221,0
+BTA.US,D,20110909,000000,5.80363,5.80923,5.76122,5.77718,59130.266463077,0
+BTA.US,D,20110912,000000,5.7719,5.84066,5.74553,5.80363,122511.08294991,0
+BTA.US,D,20110913,000000,5.88364,5.88895,5.85721,5.86219,95300.492411329,0
+BTA.US,D,20110914,000000,5.88895,5.88895,5.79345,5.82027,76035.768624592,0
+BTA.US,D,20110915,000000,5.79873,5.79873,5.71274,5.73409,48903.160290455,0
+BTA.US,D,20110916,000000,5.76122,5.7719,5.73409,5.75584,29058.24890263,0
+BTA.US,D,20110919,000000,5.7719,5.7719,5.72939,5.74553,35057.679831464,0
+BTA.US,D,20110920,000000,5.73409,5.77718,5.73409,5.77718,25586.481160622,0
+BTA.US,D,20110921,000000,5.78777,5.80363,5.76122,5.78239,32610.078374537,0
+BTA.US,D,20110922,000000,5.75035,5.83632,5.75035,5.83632,160967.74713256,0
+BTA.US,D,20110923,000000,5.85402,5.88067,5.81115,5.87037,65852.332486461,0
+BTA.US,D,20110926,000000,5.89452,5.94808,5.86219,5.94252,99067.55276751,0
+BTA.US,D,20110927,000000,5.94252,6.02725,5.93703,5.99627,57245.176640896,0
+BTA.US,D,20110928,000000,6.02215,6.08687,5.89981,5.90463,135263.7727839,0
+BTA.US,D,20110929,000000,5.94252,5.95309,5.852,5.87327,40134.841222368,0
+BTA.US,D,20110930,000000,5.90528,5.92855,5.82768,5.92855,50152.955087069,0
+BTA.US,D,20111003,000000,5.94252,5.96375,5.91559,5.93703,37228.704403287,0
+BTA.US,D,20111004,000000,5.94511,5.94511,5.80546,5.8646,63478.554183076,0
+BTA.US,D,20111005,000000,5.847,6.1615,5.78172,5.86307,68314.490621553,0
+BTA.US,D,20111006,000000,5.86903,5.91231,5.79247,5.85249,69559.086604537,0
+BTA.US,D,20111007,000000,5.84865,5.87549,5.78421,5.87549,47648.166680212,0
+BTA.US,D,20111010,000000,5.8972,5.92895,5.84865,5.91826,32003.896705297,0
+BTA.US,D,20111011,000000,5.91328,5.95079,5.90232,5.90232,37338.919252238,0
+BTA.US,D,20111012,000000,5.93962,5.95079,5.78421,5.81115,123105.82722918,0
+BTA.US,D,20111013,000000,5.76786,5.83815,5.74189,5.78421,101852.03734765,0
+BTA.US,D,20111014,000000,5.84325,5.87037,5.82209,5.82209,60239.693291686,0
+BTA.US,D,20111017,000000,5.84865,5.87549,5.76275,5.77372,50208.062511546,0
+BTA.US,D,20111018,000000,5.77372,5.81115,5.71438,5.75207,129696.88314908,0
+BTA.US,D,20111019,000000,5.70928,5.73565,5.704,5.73565,122773.10315686,0
+BTA.US,D,20111020,000000,5.72544,5.77372,5.72006,5.77372,134070.1251745,0
+BTA.US,D,20111021,000000,5.76583,5.84075,5.76583,5.80873,116244.4330005,0
+BTA.US,D,20111024,000000,5.81115,5.8646,5.79517,5.8646,98436.416792846,0
+BTA.US,D,20111025,000000,5.8143,5.89606,5.8143,5.8851,97393.534778701,0
+BTA.US,D,20111026,000000,5.87037,5.92895,5.87037,5.90232,87336.949693139,0
+BTA.US,D,20111027,000000,5.93962,5.97192,5.90232,5.95569,85707.641501547,0
+BTA.US,D,20111028,000000,5.95521,5.96049,5.89577,5.91231,39224.009074417,0
+BTA.US,D,20111031,000000,5.87797,5.93933,5.87797,5.89491,75880.843978422,0
+BTA.US,D,20111101,000000,5.89606,5.93943,5.8851,5.92328,114771.08921781,0
+BTA.US,D,20111102,000000,5.91328,5.91328,5.83815,5.83815,114994.63820389,0
+BTA.US,D,20111103,000000,5.847,5.87942,5.84075,5.87942,44670.28623304,0
+BTA.US,D,20111104,000000,5.86219,5.89538,5.84605,5.86835,128447.08835247,0
+BTA.US,D,20111107,000000,5.83642,5.92289,5.83642,5.89577,118155.51689083,0
+BTA.US,D,20111108,000000,5.89028,6.0207,5.89028,5.993,346208.75510285,0
+BTA.US,D,20111109,000000,5.97818,6.0109,5.89606,5.9177,306656.18100704,0
+BTA.US,D,20111110,000000,5.9177,5.98867,5.89606,5.98867,151001.62140416,0
+BTA.US,D,20111111,000000,6.02542,6.12341,6.0155,6.12341,122881.23848034,0
+BTA.US,D,20111114,000000,6.12341,6.17217,6.10772,6.1337,97807.360343636,0
+BTA.US,D,20111115,000000,6.1567,6.16728,6.07427,6.11804,90609.082991759,0
+BTA.US,D,20111116,000000,6.0912,6.17217,6.0912,6.12341,112292.29487909,0
+BTA.US,D,20111117,000000,6.11804,6.1615,6.00935,6.05859,145924.46001326,0
+BTA.US,D,20111118,000000,6.09659,6.23738,6.08061,6.08543,147190.89101349,0
+BTA.US,D,20111121,000000,6.06379,6.19431,6.04763,6.18352,83776.802119424,0
+BTA.US,D,20111122,000000,6.17775,6.18352,6.15035,6.17217,78636.215202237,0
+BTA.US,D,20111123,000000,6.13958,6.17217,6.13958,6.1615,46245.526762881,0
+BTA.US,D,20111125,000000,6.19585,6.19585,6.17968,6.19121,40838.760587847,0
+BTA.US,D,20111128,000000,6.23738,6.25305,6.17217,6.18352,43005.626108766,0
+BTA.US,D,20111129,000000,6.16728,6.19431,6.15035,6.15035,81827.247008233,0
+BTA.US,D,20111130,000000,6.23364,6.25018,6.14833,6.22766,159195.99144751,0
+BTA.US,D,20111201,000000,6.2594,6.26913,6.20478,6.23219,88610.659032449,0
+BTA.US,D,20111202,000000,6.2397,6.29393,6.2397,6.2397,80551.458143472,0
+BTA.US,D,20111205,000000,6.26566,6.27779,6.2397,6.25565,63320.510248728,0
+BTA.US,D,20111206,000000,6.24036,6.27845,6.23497,6.27845,81226.264152624,0
+BTA.US,D,20111207,000000,6.27912,6.30144,6.257,6.2899,72898.804480346,0
+BTA.US,D,20111208,000000,6.27912,6.31172,6.23546,6.25103,92566.956204757,0
+BTA.US,D,20111209,000000,6.25565,6.29952,6.25018,6.29952,43468.320521822,0
+BTA.US,D,20111212,000000,6.29952,6.32664,6.26566,6.28316,57144.319656478,0
+BTA.US,D,20111213,000000,6.29952,6.30537,6.27779,6.27779,79497.138739339,0
+BTA.US,D,20111214,000000,6.27201,6.29952,6.27201,6.28316,37140.324571579,0
+BTA.US,D,20111215,000000,6.28316,6.31587,6.28316,6.31587,77775.291665137,0
+BTA.US,D,20111216,000000,6.31739,6.35088,6.3073,6.35088,42997.308006956,0
+BTA.US,D,20111219,000000,6.37077,6.38732,6.3377,6.38233,66012.45594626,0
+BTA.US,D,20111220,000000,6.37077,6.43599,6.37077,6.40318,61941.784874095,0
+BTA.US,D,20111221,000000,6.41897,6.41897,6.38233,6.39702,60333.271937021,0
+BTA.US,D,20111222,000000,6.38233,6.43599,6.3653,6.40791,57978.209362705,0
+BTA.US,D,20111223,000000,6.42079,6.42079,6.3728,6.38415,71441.057138539,0
+BTA.US,D,20111227,000000,6.39702,6.43599,6.34317,6.3653,141751.89219396,0
+BTA.US,D,20111228,000000,6.38732,6.39194,6.29952,6.32664,74668.480639943,0
+BTA.US,D,20111229,000000,6.30537,6.34896,6.29952,6.32664,75013.681864965,0
+BTA.US,D,20111230,000000,6.31739,6.39127,6.31739,6.36358,87224.655318734,0
+BTA.US,D,20120103,000000,6.36664,6.4053,6.32847,6.36664,73946.885308122,0
+BTA.US,D,20120104,000000,6.35682,6.36664,6.33377,6.33377,64396.664670105,0
+BTA.US,D,20120105,000000,6.31172,6.38415,6.31172,6.35088,50230.937291517,0
+BTA.US,D,20120106,000000,6.34528,6.4106,6.34528,6.4106,87563.617967399,0
+BTA.US,D,20120109,000000,6.42656,6.47128,6.4106,6.46551,48539.243336367,0
+BTA.US,D,20120110,000000,6.46551,6.47753,6.45464,6.46551,57257.653793608,0
+BTA.US,D,20120111,000000,6.44994,6.48273,6.4106,6.41599,96684.416599592,0
+BTA.US,D,20120112,000000,6.39443,6.50032,6.39443,6.44994,113511.93655666,0
+BTA.US,D,20120113,000000,6.4434,6.49967,6.4434,6.47128,110854.30302908,0
+BTA.US,D,20120117,000000,6.46763,6.51841,6.40619,6.48446,159329.08107643,0
+BTA.US,D,20120118,000000,6.48783,6.51639,6.45984,6.51639,67273.688132859,0
+BTA.US,D,20120119,000000,6.531,6.54246,6.45984,6.5211,134760.52762454,0
+BTA.US,D,20120120,000000,6.52486,6.56439,6.50437,6.56439,161280.71571308,0
+BTA.US,D,20120123,000000,6.59151,6.66826,6.59151,6.65777,123385.52340246,0
+BTA.US,D,20120124,000000,6.66826,6.66826,6.59151,6.64285,134306.15131328,0
+BTA.US,D,20120125,000000,6.64285,6.6472,6.60324,6.63757,151274.03923837,0
+BTA.US,D,20120126,000000,6.65777,6.69479,6.6472,6.69479,80163.626646686,0
+BTA.US,D,20120127,000000,6.71308,6.82819,6.71308,6.82819,124640.51701269,0
+BTA.US,D,20120130,000000,6.83204,6.94168,6.75423,6.86705,237724.07132625,0
+BTA.US,D,20120131,000000,6.89714,6.94938,6.89714,6.9334,75580.352550618,0
+BTA.US,D,20120201,000000,6.95668,7.06998,6.94591,6.99207,184824.06311718,0
+BTA.US,D,20120202,000000,6.95668,6.98601,6.89053,6.91109,136739.19609207,0
+BTA.US,D,20120203,000000,6.92284,6.94311,6.89272,6.94311,69681.7786062,0
+BTA.US,D,20120206,000000,6.92284,6.93418,6.89753,6.92831,73171.22231455,0
+BTA.US,D,20120207,000000,6.90658,6.93284,6.8861,6.92678,105391.38966684,0
+BTA.US,D,20120208,000000,6.93284,6.9387,6.85513,6.88003,209228.33405837,0
+BTA.US,D,20120209,000000,6.90138,6.91169,6.86791,6.89195,103451.19242019,0
+BTA.US,D,20120210,000000,6.82819,6.86945,6.82819,6.84484,77322.994879339,0
+BTA.US,D,20120213,000000,6.88166,6.89753,6.86945,6.89753,107753.73058024,0
+BTA.US,D,20120214,000000,6.89272,6.89753,6.85792,6.86945,73814.835441922,0
+BTA.US,D,20120215,000000,6.87589,6.88831,6.7805,6.79099,124864.06599877,0
+BTA.US,D,20120216,000000,6.79675,6.80232,6.65853,6.65853,117989.15485469,0
+BTA.US,D,20120217,000000,6.64786,6.72518,6.64786,6.70778,73057.888177419,0
+BTA.US,D,20120221,000000,6.74355,6.79675,6.74355,6.77029,106986.38568848,0
+BTA.US,D,20120222,000000,6.73808,6.7748,6.73808,6.7748,35191.809223114,0
+BTA.US,D,20120223,000000,6.73152,6.78596,6.71308,6.74355,101775.09490594,0
+BTA.US,D,20120224,000000,6.72807,6.77269,6.72232,6.72807,123941.79646085,0
+BTA.US,D,20120227,000000,6.74355,6.75557,6.70154,6.7498,120313.02454721,0
+BTA.US,D,20120228,000000,6.74355,6.78596,6.72518,6.73152,84991.244983354,0
+BTA.US,D,20120229,000000,6.72232,6.76423,6.72232,6.76423,97831.274886333,0
+BTA.US,D,20120301,000000,6.76087,6.7805,6.7498,6.7805,111348.19032391,0
+BTA.US,D,20120302,000000,6.7805,6.8029,6.7805,6.8029,53937.691409593,0
+BTA.US,D,20120305,000000,6.78933,6.79423,6.7628,6.7628,58619.742964628,0
+BTA.US,D,20120306,000000,6.74355,6.7498,6.70692,6.73749,74869.154846057,0
+BTA.US,D,20120307,000000,6.73749,6.76635,6.7198,6.76635,83189.336179251,0
+BTA.US,D,20120308,000000,6.7498,6.7748,6.74355,6.7748,114382.21795829,0
+BTA.US,D,20120309,000000,6.76837,6.82627,6.75356,6.82627,95834.930452474,0
+BTA.US,D,20120312,000000,6.79423,6.83204,6.79423,6.81983,68371.67757148,0
+BTA.US,D,20120313,000000,6.81609,6.84917,6.81609,6.84262,48265.785739438,0
+BTA.US,D,20120314,000000,6.84262,6.84262,6.71702,6.72807,120688.37889127,0
+BTA.US,D,20120315,000000,6.69316,6.70392,6.48446,6.53292,185308.59254748,0
+BTA.US,D,20120316,000000,6.5389,6.5389,6.23497,6.47917,152908.54624358,0
+BTA.US,D,20120319,000000,6.40619,6.5389,6.37347,6.51427,87710.224511762,0
+BTA.US,D,20120320,000000,6.47917,6.6066,6.47917,6.5389,93147.143805848,0
+BTA.US,D,20120321,000000,6.57785,6.64056,6.56736,6.59469,72345.650710131,0
+BTA.US,D,20120322,000000,6.62977,6.64517,6.57217,6.64517,83547.014556985,0
+BTA.US,D,20120323,000000,6.68518,6.74355,6.66912,6.74355,86740.125888433,0
+BTA.US,D,20120326,000000,6.73433,6.73433,6.66643,6.6717,72436.11006729,0
+BTA.US,D,20120327,000000,6.64517,6.67738,6.60112,6.66643,85800.180384156,0
+BTA.US,D,20120328,000000,6.6895,6.77269,6.67738,6.77269,90678.747094398,0
+BTA.US,D,20120329,000000,6.77846,6.81983,6.77846,6.81609,90983.397573107,0
+BTA.US,D,20120330,000000,6.82252,6.87109,6.82252,6.87109,58618.703201901,0
+BTA.US,D,20120402,000000,6.87378,6.95379,6.87378,6.89629,116316.17662859,0
+BTA.US,D,20120403,000000,6.89407,6.89888,6.82906,6.87734,88031.511194084,0
+BTA.US,D,20120404,000000,6.8809,6.89195,6.80549,6.82627,80987.118725651,0
+BTA.US,D,20120405,000000,6.83723,6.83723,6.79423,6.81609,42426.4782704,0
+BTA.US,D,20120409,000000,6.85311,6.85955,6.79136,6.82386,40941.697097718,0
+BTA.US,D,20120410,000000,6.82906,6.83599,6.7805,6.8029,140689.25468801,0
+BTA.US,D,20120411,000000,6.79136,6.88898,6.79136,6.87734,76194.852321665,0
+BTA.US,D,20120412,000000,6.91109,6.9364,6.85311,6.92072,74031.106088925,0
+BTA.US,D,20120413,000000,6.93043,6.93043,6.87734,6.8831,50985.805030569,0
+BTA.US,D,20120416,000000,6.92486,6.92486,6.87109,6.8831,72942.474514837,0
+BTA.US,D,20120417,000000,6.87465,6.8809,6.83723,6.86282,51146.968253095,0
+BTA.US,D,20120418,000000,6.87734,6.91109,6.85311,6.91109,32999.989396774,0
+BTA.US,D,20120419,000000,6.8831,6.92486,6.8831,6.89407,27774.141936058,0
+BTA.US,D,20120420,000000,6.89714,6.93936,6.8809,6.92831,17082.261824929,0
+BTA.US,D,20120423,000000,6.93043,6.9364,6.84627,6.85311,78741.23123756,0
+BTA.US,D,20120424,000000,6.84627,6.85955,6.81299,6.85955,59895.53182939,0
+BTA.US,D,20120425,000000,6.87109,6.87109,6.82386,6.84002,38665.656490573,0
+BTA.US,D,20120426,000000,6.82906,6.85955,6.81791,6.82386,46842.350567588,0
+BTA.US,D,20120427,000000,6.82627,6.83723,6.82068,6.83723,35341.535055654,0
+BTA.US,D,20120430,000000,6.83963,6.85233,6.81165,6.8454,59797.794133149,0
+BTA.US,D,20120501,000000,6.84971,6.89195,6.84971,6.87465,29434.643009429,0
+BTA.US,D,20120502,000000,6.84002,6.88898,6.84002,6.8831,25627.031906934,0
+BTA.US,D,20120503,000000,6.8558,6.8809,6.83723,6.87465,20238.981460968,0
+BTA.US,D,20120504,000000,6.84328,6.87465,6.83723,6.8558,32525.857593733,0
+BTA.US,D,20120507,000000,6.83723,6.87465,6.83723,6.84328,21055.195200852,0
+BTA.US,D,20120508,000000,6.84328,6.86791,6.83723,6.86791,45476.102345663,0
+BTA.US,D,20120509,000000,6.84328,6.91841,6.84328,6.91321,53935.611884142,0
+BTA.US,D,20120510,000000,6.90359,6.941,6.90359,6.9364,33251.611976458,0
+BTA.US,D,20120511,000000,6.91321,6.94311,6.90801,6.9334,27566.189390864,0
+BTA.US,D,20120514,000000,6.92831,6.9334,6.87465,6.8809,43424.650487329,0
+BTA.US,D,20120515,000000,6.86791,6.90206,6.86791,6.87465,73035.013397449,0
+BTA.US,D,20120516,000000,6.86791,6.90206,6.84328,6.89195,70103.922272945,0
+BTA.US,D,20120517,000000,6.87465,6.89714,6.82068,6.84328,66385.730764882,0
+BTA.US,D,20120518,000000,6.83723,6.87465,6.83291,6.84328,47713.671731947,0
+BTA.US,D,20120521,000000,6.83291,6.86791,6.76837,6.76837,168476.91353951,0
+BTA.US,D,20120522,000000,6.76837,6.80992,6.72085,6.79943,213786.65384901,0
+BTA.US,D,20120523,000000,6.80992,6.86282,6.79943,6.8558,107359.66050711,0
+BTA.US,D,20120524,000000,6.8558,6.90206,6.83291,6.89195,99829.698845643,0
+BTA.US,D,20120525,000000,6.89714,6.91321,6.8809,6.89195,48304.256960298,0
+BTA.US,D,20120529,000000,6.88677,6.89195,6.83723,6.84328,71247.661271509,0
+BTA.US,D,20120530,000000,6.84328,6.89714,6.82068,6.8809,113206.24631523,0
+BTA.US,D,20120531,000000,6.87109,6.90359,6.86474,6.8831,68155.406924479,0
+BTA.US,D,20120601,000000,6.8831,6.91465,6.86474,6.91032,107448.04033881,0
+BTA.US,D,20120604,000000,6.91321,6.9334,6.89195,6.9334,87977.443532334,0
+BTA.US,D,20120605,000000,6.93936,6.97844,6.91773,6.97844,67654.241290561,0
+BTA.US,D,20120606,000000,6.94311,7.03584,6.94311,7.02412,85093.141730498,0
+BTA.US,D,20120607,000000,7.01515,7.04593,6.98419,6.98996,94721.344572962,0
+BTA.US,D,20120608,000000,6.97583,7.02246,6.97583,7.02246,91330.678323582,0
+BTA.US,D,20120611,000000,7.01207,7.12268,7.01207,7.10547,50505.434651171,0
+BTA.US,D,20120612,000000,7.11134,7.12854,7.10547,7.11134,72865.532073115,0
+BTA.US,D,20120613,000000,7.1173,7.1599,7.10547,7.1348,55215.559799807,0
+BTA.US,D,20120614,000000,7.1173,7.1173,6.92486,6.941,115285.77176716,0
+BTA.US,D,20120615,000000,6.90359,6.93043,6.82252,6.82252,129241.46707511,0
+BTA.US,D,20120618,000000,6.81741,6.91032,6.81741,6.90359,81505.960325909,0
+BTA.US,D,20120619,000000,6.88831,6.96957,6.88831,6.941,52597.43725582,0
+BTA.US,D,20120620,000000,6.92486,7.00497,6.92486,6.99294,52401.961863338,0
+BTA.US,D,20120621,000000,6.96351,7.03353,6.96351,7.03353,57738.024173005,0
+BTA.US,D,20120622,000000,7.04132,7.04132,6.95437,6.98996,61334.563442129,0
+BTA.US,D,20120625,000000,6.9868,6.9868,6.95206,6.95206,68534.920319458,0
+BTA.US,D,20120626,000000,6.98217,7.08807,6.95668,7.06056,137058.40324894,0
+BTA.US,D,20120627,000000,7.02708,7.07768,7.02708,7.06056,46251.765339236,0
+BTA.US,D,20120628,000000,7.07768,7.08807,7.04969,7.07768,32090.197011552,0
+BTA.US,D,20120629,000000,7.067,7.12268,7.03939,7.0996,48314.654587557,0
+BTA.US,D,20120702,000000,7.12268,7.195,7.07296,7.10547,94763.974844729,0
+BTA.US,D,20120703,000000,7.10547,7.12268,7.02708,7.03939,95524.041397412,0
+BTA.US,D,20120705,000000,7.06998,7.08478,7.04132,7.05836,84733.383827314,0
+BTA.US,D,20120706,000000,7.07498,7.0796,7.05836,7.0796,42390.086574992,0
+BTA.US,D,20120709,000000,7.10922,7.15751,7.06998,7.15751,118216.86289167,0
+BTA.US,D,20120710,000000,7.17607,7.17607,7.1499,7.17009,45707.969433556,0
+BTA.US,D,20120711,000000,7.17607,7.2054,7.1499,7.15751,114754.45301419,0
+BTA.US,D,20120712,000000,7.16414,7.17009,7.05836,7.11449,83067.683940313,0
+BTA.US,D,20120713,000000,7.09758,7.17607,7.09758,7.17009,72252.072064793,0
+BTA.US,D,20120716,000000,7.16414,7.16414,7.06998,7.08478,112544.95722151,0
+BTA.US,D,20120717,000000,7.08478,7.14527,7.08478,7.14527,58923.353680609,0
+BTA.US,D,20120718,000000,7.14527,7.18278,7.14527,7.18278,96166.61476206,0
+BTA.US,D,20120719,000000,7.18278,7.2403,7.18278,7.2403,73901.135748179,0
+BTA.US,D,20120720,000000,7.24665,7.27039,7.22155,7.27039,96697.933515029,0
+BTA.US,D,20120723,000000,7.27039,7.28917,7.24665,7.26396,109520.28745166,0
+BTA.US,D,20120724,000000,7.27039,7.30052,7.27039,7.30052,96225.88123744,0
+BTA.US,D,20120725,000000,7.30052,7.32233,7.28569,7.32233,142328.96050685,0
+BTA.US,D,20120726,000000,7.32233,7.38783,7.32233,7.36275,122842.76725949,0
+BTA.US,D,20120727,000000,7.36822,7.40554,7.34937,7.40554,176091.09598176,0
+BTA.US,D,20120730,000000,7.40554,7.42121,7.38783,7.41122,34995.294067906,0
+BTA.US,D,20120731,000000,7.42121,7.46854,7.42121,7.46854,51059.628184113,0
+BTA.US,D,20120801,000000,7.46497,7.48681,7.42121,7.45448,92006.52409546,0
+BTA.US,D,20120802,000000,7.41745,7.48055,7.41745,7.46497,74732.945928953,0
+BTA.US,D,20120803,000000,7.48055,7.51892,7.43776,7.5119,110246.0418344,0
+BTA.US,D,20120806,000000,7.56038,7.69434,7.54547,7.64704,109679.37114875,0
+BTA.US,D,20120807,000000,7.60077,7.63415,7.57211,7.59645,72532.808000805,0
+BTA.US,D,20120808,000000,7.59645,7.61221,7.51892,7.58423,146032.59533676,0
+BTA.US,D,20120809,000000,7.58423,7.58423,7.52326,7.54115,59436.996467237,0
+BTA.US,D,20120810,000000,7.58971,7.58971,7.48681,7.54547,71879.837008898,0
+BTA.US,D,20120813,000000,7.58173,7.58809,7.45036,7.46247,149202.83188823,0
+BTA.US,D,20120814,000000,7.43525,7.4969,7.31898,7.3307,149254.82002453,0
+BTA.US,D,20120815,000000,7.31898,7.45036,7.31898,7.44064,120447.15393885,0
+BTA.US,D,20120816,000000,7.4137,7.52124,7.4137,7.52124,60438.287972344,0
+BTA.US,D,20120817,000000,7.52124,7.58173,7.47795,7.5524,88827.969442176,0
+BTA.US,D,20120820,000000,7.54759,7.58809,7.53201,7.58809,98454.092759188,0
+BTA.US,D,20120821,000000,7.58173,7.58173,7.4969,7.53932,138713.70550867,0
+BTA.US,D,20120822,000000,7.53932,7.53932,7.42959,7.48988,192024.4199945,0
+BTA.US,D,20120823,000000,7.48988,7.50323,7.45036,7.45036,99556.241248715,0
+BTA.US,D,20120824,000000,7.45036,7.48372,7.3843,7.45036,70237.011901867,0
+BTA.US,D,20120827,000000,7.42959,7.45036,7.40245,7.4137,71678.123040059,0
+BTA.US,D,20120828,000000,7.40245,7.4137,7.37159,7.40803,61549.794326405,0
+BTA.US,D,20120829,000000,7.46247,7.46247,7.39746,7.45583,51469.294698146,0
+BTA.US,D,20120830,000000,7.46709,7.46709,7.42959,7.45583,20191.152375573,0
+BTA.US,D,20120831,000000,7.46247,7.46709,7.42438,7.46247,18210.404382604,0
+BTA.US,D,20120904,000000,7.48372,7.48372,7.39746,7.4137,70687.229162211,0
+BTA.US,D,20120905,000000,7.3843,7.40245,7.33455,7.35908,59248.799413838,0
+BTA.US,D,20120906,000000,7.34044,7.39044,7.30849,7.35235,114990.47915299,0
+BTA.US,D,20120907,000000,7.34044,7.39746,7.34044,7.39746,77996.761125767,0
+BTA.US,D,20120910,000000,7.39044,7.42438,7.3843,7.42438,39621.19843574,0
+BTA.US,D,20120911,000000,7.3843,7.47795,7.3843,7.47795,51282.137407471,0
+BTA.US,D,20120912,000000,7.46921,7.63656,7.42738,7.5749,68853.087713605,0
+BTA.US,D,20120913,000000,7.52403,7.5497,7.48134,7.53682,68267.701298883,0
+BTA.US,D,20120914,000000,7.51335,7.53037,7.46584,7.46921,40209.704138637,0
+BTA.US,D,20120917,000000,7.44911,7.47488,7.43372,7.43372,49854.543184716,0
+BTA.US,D,20120918,000000,7.41745,7.44488,7.40554,7.44488,28644.423337693,0
+BTA.US,D,20120919,000000,7.42217,7.45527,7.41745,7.45527,26511.869986733,0
+BTA.US,D,20120920,000000,7.43776,7.47488,7.43372,7.46584,42389.046812266,0
+BTA.US,D,20120921,000000,7.46921,7.51335,7.44488,7.50643,25842.262791209,0
+BTA.US,D,20120924,000000,7.48681,7.53682,7.42738,7.46921,138893.58446026,0
+BTA.US,D,20120925,000000,7.44911,7.49354,7.44911,7.46007,80231.211223873,0
+BTA.US,D,20120926,000000,7.43776,7.54181,7.43776,7.54181,97105.520503608,0
+BTA.US,D,20120927,000000,7.50643,7.52403,7.48134,7.52403,64785.535929616,0
+BTA.US,D,20120928,000000,7.50112,7.5497,7.50112,7.53682,79558.484740171,0
+BTA.US,D,20121001,000000,7.5497,7.58086,7.54181,7.5571,67898.585531166,0
+BTA.US,D,20121002,000000,7.54625,7.54625,7.48681,7.49354,108013.67126173,0
+BTA.US,D,20121003,000000,7.48681,7.53682,7.47488,7.48681,90849.268181458,0
+BTA.US,D,20121004,000000,7.48134,7.50112,7.43776,7.50112,75127.016002094,0
+BTA.US,D,20121005,000000,7.46921,7.51335,7.46921,7.48681,47946.578582565,0
+BTA.US,D,20121008,000000,7.46584,7.50643,7.46584,7.49354,75936.991165625,0
+BTA.US,D,20121009,000000,7.50112,7.50112,7.43776,7.44488,64387.306805571,0
+BTA.US,D,20121010,000000,7.43776,7.44911,7.38119,7.42738,42476.386881247,0
+BTA.US,D,20121011,000000,7.41207,7.45527,7.41207,7.42871,61886.677449619,0
+BTA.US,D,20121012,000000,7.41207,7.44554,7.37544,7.37544,53708.943609878,0
+BTA.US,D,20121015,000000,7.37544,7.39495,7.33773,7.33773,50493.997261187,0
+BTA.US,D,20121016,000000,7.33773,7.36341,7.33773,7.33773,80231.211223873,0
+BTA.US,D,20121017,000000,7.33773,7.41813,7.33773,7.38264,77293.881523013,0
+BTA.US,D,20121018,000000,7.36341,7.4062,7.35023,7.35023,62093.590232086,0
+BTA.US,D,20121019,000000,7.33773,7.35023,7.31656,7.32233,74861.876506973,0
+BTA.US,D,20121022,000000,7.31656,7.33292,7.30648,7.33292,57106.888198343,0
+BTA.US,D,20121023,000000,7.32736,7.39495,7.32233,7.37544,25748.684145871,0
+BTA.US,D,20121024,000000,7.42276,7.46642,7.36909,7.46642,94911.621151815,0
+BTA.US,D,20121025,000000,7.43909,7.51489,7.43447,7.51489,125208.22746108,0
+BTA.US,D,20121026,000000,7.48199,7.55884,7.48199,7.55884,97177.2641317,0
+BTA.US,D,20121031,000000,7.5524,7.5524,7.47006,7.49604,33460.604284379,0
+BTA.US,D,20121101,000000,7.5027,7.55884,7.48199,7.53201,41928.431924662,0
+BTA.US,D,20121102,000000,7.53932,7.53932,7.45527,7.46642,46104.11903215,0
+BTA.US,D,20121105,000000,7.47006,7.47006,7.41207,7.41207,46066.687574016,0
+BTA.US,D,20121106,000000,7.4062,7.47641,7.4062,7.46094,40063.097594275,0
+BTA.US,D,20121107,000000,7.44976,7.55884,7.44976,7.55884,84701.151182809,0
+BTA.US,D,20121108,000000,7.53932,7.59395,7.53932,7.58809,49949.161592778,0
+BTA.US,D,20121109,000000,7.58809,7.60501,7.5652,7.59942,71862.161042554,0
+BTA.US,D,20121112,000000,7.62182,7.62684,7.54326,7.58809,58265.183875071,0
+BTA.US,D,20121113,000000,7.61221,7.62847,7.53932,7.60002,45000.930779897,0
+BTA.US,D,20121114,000000,7.61221,7.61221,7.51575,7.5597,64165.83734494,0
+BTA.US,D,20121115,000000,7.57778,7.58335,7.38264,7.4617,103428.31764021,0
+BTA.US,D,20121116,000000,7.48297,7.60002,7.4772,7.55384,62547.966543334,0
+BTA.US,D,20121119,000000,7.62365,7.63502,7.58335,7.61221,103182.93363688,0
+BTA.US,D,20121120,000000,7.64704,7.65279,7.57038,7.62365,110960.35882713,0
+BTA.US,D,20121121,000000,7.66618,7.67272,7.60002,7.63502,125916.30587746,0
+BTA.US,D,20121123,000000,7.66618,7.66618,7.64704,7.66618,25829.785638498,0
+BTA.US,D,20121126,000000,7.67272,7.67272,7.62365,7.64049,36314.75296716,0
+BTA.US,D,20121127,000000,7.61866,7.70061,7.58894,7.68167,152586.21979853,0
+BTA.US,D,20121128,000000,7.68167,7.7336,7.67272,7.7336,96383.925171787,0
+BTA.US,D,20121129,000000,7.74292,7.78196,7.68761,7.71455,65021.562068413,0
+BTA.US,D,20121130,000000,7.76359,7.79686,7.70628,7.75772,71496.164563015,0
+BTA.US,D,20121203,000000,7.74879,7.75772,7.62847,7.71031,113314.38163874,0
+BTA.US,D,20121204,000000,7.72071,7.72071,7.59548,7.62365,109714.72308143,0
+BTA.US,D,20121205,000000,7.65279,7.68167,7.60577,7.68167,82985.542684962,0
+BTA.US,D,20121206,000000,7.70061,7.72609,7.6584,7.70628,84993.324508807,0
+BTA.US,D,20121207,000000,7.72071,7.72071,7.58894,7.63502,103312.90397764,0
+BTA.US,D,20121210,000000,7.63502,7.63502,7.50323,7.51575,165854.63194462,0
+BTA.US,D,20121211,000000,7.5597,7.58894,7.52124,7.58335,116060.394998,0
+BTA.US,D,20121212,000000,7.53277,7.5597,7.4772,7.5272,112517.92339062,0
+BTA.US,D,20121213,000000,7.54855,7.54855,7.4772,7.4969,75540.841567029,0
+BTA.US,D,20121214,000000,7.5597,7.56566,7.41285,7.43447,96458.788088056,0
+BTA.US,D,20121217,000000,7.42276,7.42276,7.25714,7.28569,181994.86873983,0
+BTA.US,D,20121218,000000,7.20779,7.24426,7.12182,7.16616,223260.97180803,0
+BTA.US,D,20121219,000000,7.16616,7.28569,7.15087,7.21923,124479.35379016,0
+BTA.US,D,20121220,000000,7.27551,7.28022,7.22598,7.2504,65408.353802472,0
+BTA.US,D,20121221,000000,7.23799,7.36994,7.18598,7.34331,138354.98736821,0
+BTA.US,D,20121224,000000,7.34331,7.34331,7.29975,7.311,93209.529569406,0
+BTA.US,D,20121226,000000,7.33292,7.33292,7.26897,7.28022,35983.068657576,0
+BTA.US,D,20121227,000000,7.28022,7.28022,7.14758,7.20779,114998.79725479,0
+BTA.US,D,20121228,000000,7.21923,7.24426,7.17913,7.19087,54671.763894126,0
+BTA.US,D,20121231,000000,7.36341,7.38264,7.18598,7.26897,128230.81770546,0
+BTA.US,D,20130102,000000,7.36341,7.41813,7.30571,7.41813,129428.62436579,0
+BTA.US,D,20130103,000000,7.44554,7.48297,7.38958,7.41813,76729.290362811,0
+BTA.US,D,20130104,000000,7.4617,7.51575,7.45527,7.51575,123381.36435156,0
+BTA.US,D,20130107,000000,7.54403,7.5597,7.50323,7.53932,67715.587291396,0
+BTA.US,D,20130108,000000,7.57038,7.58894,7.5272,7.56566,57189.029453695,0
+BTA.US,D,20130109,000000,7.59548,7.60577,7.56566,7.60002,66512.58181745,0
+BTA.US,D,20130110,000000,7.60002,7.62365,7.56566,7.60577,39419.4844669,0
+BTA.US,D,20130111,000000,7.62512,7.63578,7.56644,7.63578,98114.090347798,0
+BTA.US,D,20130114,000000,7.64857,7.65434,7.56644,7.61961,90289.875834886,0
+BTA.US,D,20130115,000000,7.63578,7.65434,7.52219,7.52806,67766.535664967,0
+BTA.US,D,20130116,000000,7.52219,7.63,7.4617,7.63,115780.69882472,0
+BTA.US,D,20130117,000000,7.64194,7.67772,7.63,7.66098,92792.584716293,0
+BTA.US,D,20130118,000000,7.66098,7.6677,7.60713,7.6677,82598.750950901,0
+BTA.US,D,20130122,000000,7.683,7.71292,7.64857,7.71292,67073.013926747,0
+BTA.US,D,20130123,000000,7.70801,7.7662,7.69012,7.76004,72087.789554091,0
+BTA.US,D,20130124,000000,7.79351,7.79351,7.73829,7.77215,68310.331570649,0
+BTA.US,D,20130125,000000,7.80351,7.82661,7.73829,7.78947,122931.1470912,0
+BTA.US,D,20130128,000000,7.7987,7.80841,7.64194,7.683,76990.27080703,0
+BTA.US,D,20130129,000000,7.77812,7.77812,7.58423,7.63578,86478.105681489,0
+BTA.US,D,20130130,000000,7.63578,7.683,7.59721,7.64194,56618.199717139,0
+BTA.US,D,20130131,000000,7.67454,7.67454,7.54855,7.61367,49889.8951174,0
+BTA.US,D,20130201,000000,7.66098,7.67772,7.59038,7.60174,45403.318954848,0
+BTA.US,D,20130204,000000,7.59721,7.64194,7.52806,7.53355,41499.009918837,0
+BTA.US,D,20130205,000000,7.53355,7.59721,7.52806,7.54855,43593.092048936,0
+BTA.US,D,20130206,000000,7.57211,7.58423,7.51047,7.58423,53411.571470252,0
+BTA.US,D,20130207,000000,7.62512,7.62512,7.59721,7.62512,27451.815491008,0
+BTA.US,D,20130208,000000,7.62512,7.62512,7.59721,7.59721,29142.469683432,0
+BTA.US,D,20130211,000000,7.61961,7.63,7.56644,7.58423,30418.258548196,0
+BTA.US,D,20130212,000000,7.58423,7.58423,7.54855,7.56644,54790.296844887,0
+BTA.US,D,20130213,000000,7.73109,7.73109,7.52267,7.54625,51596.145750712,0
+BTA.US,D,20130214,000000,7.5497,7.5497,7.46334,7.49143,90204.615291359,0
+BTA.US,D,20130215,000000,7.63184,7.64328,7.44718,7.45583,63191.579670709,0
+BTA.US,D,20130219,000000,7.49786,7.49786,7.44064,7.44064,98865.838798672,0
+BTA.US,D,20130220,000000,7.5497,7.5497,7.44064,7.46786,46392.133307243,0
+BTA.US,D,20130221,000000,7.48519,7.57404,7.46786,7.56787,47841.562547243,0
+BTA.US,D,20130222,000000,7.6025,7.6025,7.53519,7.56106,47932.021904401,0
+BTA.US,D,20130225,000000,7.59212,7.59212,7.52806,7.54115,44943.743829969,0
+BTA.US,D,20130226,000000,7.49143,7.5119,7.41902,7.42362,86273.272424472,0
+BTA.US,D,20130227,000000,7.42362,7.45583,7.42362,7.45583,65097.464747409,0
+BTA.US,D,20130228,000000,7.44064,7.45113,7.39583,7.39583,63276.840214237,0
+BTA.US,D,20130301,000000,7.44064,7.50481,7.39044,7.39044,68519.32387857,0
+BTA.US,D,20130304,000000,7.40708,7.45113,7.37639,7.40171,78404.348114346,0
+BTA.US,D,20130305,000000,7.39583,7.44718,7.39583,7.41285,48497.652827328,0
+BTA.US,D,20130306,000000,7.46334,7.46334,7.39583,7.42959,65495.693871453,0
+BTA.US,D,20130307,000000,7.45583,7.46334,7.39583,7.41285,46892.259178433,0
+BTA.US,D,20130308,000000,7.42959,7.42959,7.33773,7.35667,57650.684104025,0
+BTA.US,D,20130311,000000,7.36994,7.36994,7.27482,7.31562,76614.916462957,0
+BTA.US,D,20130312,000000,7.29975,7.32736,7.25559,7.32736,64840.643354094,0
+BTA.US,D,20130313,000000,7.43122,7.43122,7.15385,7.20241,188552.65225249,0
+BTA.US,D,20130314,000000,7.17165,7.17165,7.03257,7.05546,235789.07289323,0
+BTA.US,D,20130315,000000,7.04969,7.08334,6.88831,6.96005,194969.02803445,0
+BTA.US,D,20130318,000000,7.09008,7.1499,6.94235,7.14527,89724.244911962,0
+BTA.US,D,20130319,000000,7.1851,7.1851,7.08334,7.1499,78269.178959971,0
+BTA.US,D,20130320,000000,7.20241,7.23146,7.1776,7.22519,69203.487752256,0
+BTA.US,D,20130321,000000,7.20714,7.25636,7.15817,7.21829,57628.849086778,0
+BTA.US,D,20130322,000000,7.20241,7.26233,7.20241,7.24426,42403.603490427,0
+BTA.US,D,20130325,000000,7.23146,7.2504,7.15817,7.195,58733.077101757,0
+BTA.US,D,20130326,000000,7.19021,7.20241,7.11395,7.17165,142602.41810379,0
+BTA.US,D,20130327,000000,7.1499,7.23799,7.1499,7.21202,76819.749719972,0
+BTA.US,D,20130328,000000,7.23799,7.24426,7.19021,7.19021,53155.789839666,0
+BTA.US,D,20130401,000000,7.1776,7.20714,7.17165,7.19021,25483.54465075,0
+BTA.US,D,20130402,000000,7.21202,7.22519,7.14527,7.1499,74457.408806572,0
+BTA.US,D,20130403,000000,7.15817,7.15817,7.12028,7.12547,56689.943345229,0
+BTA.US,D,20130404,000000,7.17165,7.1851,7.12547,7.13874,60201.222070823,0
+BTA.US,D,20130405,000000,7.21829,7.30648,7.19021,7.26897,106884.48894136,0
+BTA.US,D,20130408,000000,7.25636,7.31745,7.21829,7.24426,41652.89480228,0
+BTA.US,D,20130409,000000,7.28569,7.28569,7.26233,7.26233,27196.033860421,0
+BTA.US,D,20130410,000000,7.28917,7.32918,7.24426,7.31745,65260.707495384,0
+BTA.US,D,20130411,000000,7.30782,7.34099,7.2957,7.2957,57891.909056449,0
+BTA.US,D,20130412,000000,7.32425,7.35312,7.30782,7.32425,37641.490205495,0
+BTA.US,D,20130415,000000,7.3459,7.35312,7.27628,7.30782,38270.546654706,0
+BTA.US,D,20130416,000000,7.3459,7.3459,7.25781,7.2632,37163.19935155,0
+BTA.US,D,20130417,000000,7.30205,7.3307,7.27039,7.28638,23828.242391009,0
+BTA.US,D,20130418,000000,7.33455,7.3459,7.28638,7.28638,29889.019320678,0
+BTA.US,D,20130419,000000,7.33455,7.33455,7.28098,7.31282,38117.701533988,0
+BTA.US,D,20130422,000000,7.3307,7.3307,7.28638,7.32425,28584.117099588,0
+BTA.US,D,20130423,000000,7.36669,7.39968,7.35312,7.36073,22046.0890787,0
+BTA.US,D,20130424,000000,7.39968,7.39968,7.2957,7.30205,27318.725862084,0
+BTA.US,D,20130425,000000,7.3459,7.3459,7.30782,7.32425,30836.243164034,0
+BTA.US,D,20130426,000000,7.37235,7.37235,7.2957,7.3307,50342.191903194,0
+BTA.US,D,20130429,000000,7.3307,7.36669,7.30782,7.34099,49198.452904629,0
+BTA.US,D,20130430,000000,7.36669,7.36669,7.32425,7.35312,72399.718371882,0
+BTA.US,D,20130501,000000,7.38592,7.39264,7.35312,7.35312,79184.170158822,0
+BTA.US,D,20130502,000000,7.36073,7.36669,7.32425,7.36073,70726.740145798,0
+BTA.US,D,20130503,000000,7.35312,7.38592,7.32425,7.38592,80848.830283097,0
+BTA.US,D,20130506,000000,7.37977,7.38592,7.3307,7.33455,48260.586925807,0
+BTA.US,D,20130507,000000,7.33455,7.3459,7.31819,7.3307,41679.928633156,0
+BTA.US,D,20130508,000000,7.3307,7.3307,7.2957,7.31819,78900.314934635,0
+BTA.US,D,20130509,000000,7.3307,7.3307,7.2957,7.30205,26671.993446531,0
+BTA.US,D,20130510,000000,7.32425,7.3307,7.2957,7.31819,56627.557581671,0
+BTA.US,D,20130513,000000,7.33233,7.33233,7.23358,7.23945,23335.3948589,0
+BTA.US,D,20130514,000000,7.26473,7.26473,7.20779,7.21367,31560.957784032,0
+BTA.US,D,20130515,000000,7.25858,7.26473,7.17913,7.17913,73511.224725941,0
+BTA.US,D,20130516,000000,7.16538,7.21367,7.16538,7.19654,43862.390594963,0
+BTA.US,D,20130517,000000,7.23945,7.23945,7.20241,7.20241,58120.656856162,0
+BTA.US,D,20130520,000000,7.23358,7.23945,7.21367,7.23358,31642.05927666,0
+BTA.US,D,20130521,000000,7.20241,7.24569,7.19087,7.24569,73163.943975468,0
+BTA.US,D,20130522,000000,7.20241,7.23358,7.20241,7.22002,44704.598402996,0
+BTA.US,D,20130523,000000,7.23358,7.25156,7.19087,7.21367,18082.51356731,0
+BTA.US,D,20130524,000000,7.18598,7.20241,7.15385,7.19654,60878.107605429,0
+BTA.US,D,20130528,000000,7.16538,7.18598,7.10853,7.10853,49936.684440067,0
+BTA.US,D,20130529,000000,7.11449,7.11449,6.93043,6.98419,126857.29114446,0
+BTA.US,D,20130530,000000,6.9715,7.02191,6.93043,6.97765,60651.439331168,0
+BTA.US,D,20130531,000000,6.9813,6.9813,6.82819,6.84002,106569.44083537,0
+BTA.US,D,20130603,000000,6.85368,6.85368,6.68161,6.79982,152051.78175739,0
+BTA.US,D,20130604,000000,6.8005,6.85368,6.68806,6.82252,126559.91900482,0
+BTA.US,D,20130605,000000,6.82906,6.90879,6.82906,6.84695,76191.733033486,0
+BTA.US,D,20130606,000000,6.84061,6.90879,6.82252,6.89195,49360.655889881,0
+BTA.US,D,20130607,000000,6.8861,6.91465,6.85368,6.8861,105549.43360121,0
+BTA.US,D,20130610,000000,6.89714,6.89714,6.74355,6.75625,59231.123447496,0
+BTA.US,D,20130611,000000,6.76203,6.76203,6.61294,6.62525,142394.46555859,0
+BTA.US,D,20130612,000000,6.627,6.63834,6.50677,6.57629,173743.31174654,0
+BTA.US,D,20130613,000000,6.57044,6.64844,6.48206,6.6143,140118.42495145,0
+BTA.US,D,20130614,000000,6.6143,6.67114,6.60728,6.65421,83917.170087431,0
+BTA.US,D,20130617,000000,6.65421,6.67738,6.56504,6.59469,76724.091549184,0
+BTA.US,D,20130618,000000,6.55274,6.55274,6.51427,6.54072,128037.42183843,0
+BTA.US,D,20130619,000000,6.51841,6.54649,6.49554,6.51841,101544.26758076,0
+BTA.US,D,20130620,000000,6.44541,6.44541,6.37539,6.44541,152619.49220576,0
+BTA.US,D,20130621,000000,6.41599,6.46378,6.33318,6.39241,154295.58972003,0
+BTA.US,D,20130624,000000,6.37539,6.37539,6.14833,6.30365,244036.4708356,0
+BTA.US,D,20130625,000000,6.32712,6.39241,6.18469,6.33972,198958.59761397,0
+BTA.US,D,20130626,000000,6.36358,6.6143,6.36358,6.60728,248303.65706299,0
+BTA.US,D,20130627,000000,6.65421,6.75769,6.60728,6.75769,131798.24361825,0
+BTA.US,D,20130628,000000,6.75769,6.75769,6.66027,6.7198,62532.370102446,0
+BTA.US,D,20130701,000000,6.75769,6.77972,6.70604,6.75288,61128.690422389,0
+BTA.US,D,20130702,000000,6.72586,6.75288,6.66027,6.70604,89724.244911962,0
+BTA.US,D,20130703,000000,6.66027,6.66027,6.57629,6.58901,20445.894243435,0
+BTA.US,D,20130705,000000,6.52351,6.54072,6.4281,6.45724,54248.580464657,0
+BTA.US,D,20130708,000000,6.57044,6.60728,6.51427,6.57044,145750.81963803,0
+BTA.US,D,20130709,000000,6.60112,6.60112,6.46378,6.50677,100443.15885396,0
+BTA.US,D,20130710,000000,6.54072,6.54072,6.42166,6.49554,76696.017955581,0
+BTA.US,D,20130711,000000,6.57841,6.57841,6.50841,6.55343,42707.21420641,0
+BTA.US,D,20130712,000000,6.6165,6.6165,6.48273,6.48273,79722.767250873,0
+BTA.US,D,20130715,000000,6.48273,6.48273,6.423,6.43551,87525.146746539,0
+BTA.US,D,20130716,000000,6.4053,6.50841,6.38233,6.48273,75821.577503042,0
+BTA.US,D,20130717,000000,6.46465,6.56061,6.46465,6.54246,52743.004037456,0
+BTA.US,D,20130718,000000,6.52456,6.55343,6.41694,6.43551,102922.99295541,0
+BTA.US,D,20130719,000000,6.43551,6.43551,6.32712,6.33377,79705.091284534,0
+BTA.US,D,20130722,000000,6.31587,6.31587,6.2494,6.27306,117341.3826764,0
+BTA.US,D,20130723,000000,6.26718,6.32124,6.25565,6.29827,83619.797947802,0
+BTA.US,D,20130724,000000,6.32124,6.37539,6.27306,6.31587,127545.61406905,0
+BTA.US,D,20130725,000000,6.25565,6.25565,6.21382,6.25565,86940.800094545,0
+BTA.US,D,20130726,000000,6.21382,6.30365,6.20796,6.28577,40420.775972009,0
+BTA.US,D,20130729,000000,6.2494,6.36358,6.2494,6.32712,104734.25962404,0
+BTA.US,D,20130730,000000,6.28577,6.36358,6.27991,6.34598,57244.136878171,0
+BTA.US,D,20130731,000000,6.33972,6.36358,6.29135,6.34598,59886.173964856,0
+BTA.US,D,20130801,000000,6.31587,6.35884,6.23806,6.2494,94797.247251959,0
+BTA.US,D,20130802,000000,6.27991,6.28577,6.22536,6.26718,40765.977197028,0
+BTA.US,D,20130805,000000,6.20796,6.23806,6.20796,6.21382,60996.640556188,0
+BTA.US,D,20130806,000000,6.19046,6.202,6.14217,6.16035,74207.86575234,0
+BTA.US,D,20130807,000000,6.1545,6.16035,6.10708,6.10708,117051.28887585,0
+BTA.US,D,20130808,000000,6.10708,6.16671,6.08859,6.14217,58121.696618887,0
+BTA.US,D,20130809,000000,6.12399,6.16035,6.09408,6.12399,59440.115755416,0
+BTA.US,D,20130812,000000,6.10708,6.16035,6.10708,6.12399,59335.099720093,0
+BTA.US,D,20130813,000000,6.15593,6.15593,6.08985,6.10187,32839.865936973,0
+BTA.US,D,20130814,000000,6.08985,6.09534,6.03522,6.04715,116522.04964834,0
+BTA.US,D,20130815,000000,6.04186,6.05331,6.0112,6.04186,63409.929843161,0
+BTA.US,D,20130816,000000,5.96319,6.00511,5.93299,5.97493,92521.206644815,0
+BTA.US,D,20130819,000000,5.97493,5.993,5.93876,5.96319,97057.691418214,0
+BTA.US,D,20130820,000000,5.98107,6.08351,5.93299,6.05331,148301.35760484,0
+BTA.US,D,20130821,000000,6.03522,6.0711,6.02888,6.0711,48515.328793668,0
+BTA.US,D,20130822,000000,6.08351,6.17439,6.08351,6.17439,63653.234321038,0
+BTA.US,D,20130823,000000,6.14342,6.22151,6.11899,6.19286,51595.105987986,0
+BTA.US,D,20130826,000000,6.22766,6.22766,6.14342,6.15593,52130.58379186,0
+BTA.US,D,20130827,000000,6.16198,6.17439,6.08351,6.13727,109485.97528171,0
+BTA.US,D,20130828,000000,6.16794,6.17968,6.10772,6.10772,86821.227381058,0
+BTA.US,D,20130829,000000,6.11351,6.11899,6.05331,6.08985,95520.922109233,0
+BTA.US,D,20130830,000000,6.11899,6.11899,6.04186,6.05925,58097.782076193,0
+BTA.US,D,20130903,000000,6.07274,6.08543,6.01935,6.05514,71169.679067061,0
+BTA.US,D,20130904,000000,6.03696,6.06734,6.01935,6.05514,63782.164899057,0
+BTA.US,D,20130905,000000,6.0487,6.06734,5.99462,5.99462,80046.13345865,0
+BTA.US,D,20130906,000000,6.03032,6.0487,6.00041,6.0432,59872.65704942,0
+BTA.US,D,20130909,000000,6.02272,6.06522,6.00511,6.04715,46920.332772034,0
+BTA.US,D,20130910,000000,6.05514,6.0607,5.99462,6.01272,71955.739687892,0
+BTA.US,D,20130911,000000,6.0112,6.01762,5.96319,5.97493,76083.597709985,0
+BTA.US,D,20130912,000000,6.1637,6.19979,5.99462,6.00041,52339.57609978,0
+BTA.US,D,20130913,000000,5.99462,6.07274,5.97589,6.01935,144221.32866813,0
+BTA.US,D,20130916,000000,6.05514,6.12735,6.0432,6.05514,133040.76007578,0
+BTA.US,D,20130917,000000,6.05514,6.17641,6.03032,6.17641,136894.12073823,0
+BTA.US,D,20130918,000000,6.15169,6.30317,6.10928,6.29741,159002.59558049,0
+BTA.US,D,20130919,000000,6.29741,6.33377,6.26566,6.33377,118596.37628664,0
+BTA.US,D,20130920,000000,6.34598,6.38799,6.3102,6.35884,137592.84129008,0
+BTA.US,D,20130923,000000,6.38799,6.43637,6.35884,6.38272,89164.85256539,0
+BTA.US,D,20130924,000000,6.4053,6.44821,6.35884,6.44821,66190.2553724,0
+BTA.US,D,20130925,000000,6.45984,6.48504,6.43022,6.45464,167400.75911812,0
+BTA.US,D,20130926,000000,6.43637,6.45464,6.43637,6.44187,36485.274054218,0
+BTA.US,D,20130927,000000,6.45464,6.45464,6.41811,6.44821,74293.126295869,0
+BTA.US,D,20130930,000000,6.44821,6.44821,6.38799,6.41811,25583.361872444,0
+BTA.US,D,20131001,000000,6.423,6.45984,6.39984,6.43637,71220.627440634,0
+BTA.US,D,20131002,000000,6.423,6.43022,6.38799,6.423,39706.458979267,0
+BTA.US,D,20131003,000000,6.44187,6.44187,6.34598,6.35242,83043.769397617,0
+BTA.US,D,20131004,000000,6.33377,6.43637,6.33377,6.39368,81490.363885019,0
+BTA.US,D,20131007,000000,6.38272,6.38799,6.27912,6.27912,46247.606288332,0
+BTA.US,D,20131008,000000,6.27239,6.3102,6.24296,6.27239,46516.90483436,0
+BTA.US,D,20131009,000000,6.29741,6.32124,6.26123,6.31587,94845.076337355,0
+BTA.US,D,20131010,000000,6.29047,6.3102,6.26566,6.30317,30284.129156547,0
+BTA.US,D,20131011,000000,6.27991,6.34135,6.27991,6.32192,73876.181442758,0
+BTA.US,D,20131014,000000,6.32847,6.32847,6.28624,6.29874,39515.14263769,0
+BTA.US,D,20131015,000000,6.30452,6.32192,6.26718,6.26718,49432.399517972,0
+BTA.US,D,20131016,000000,6.29229,6.29229,6.2494,6.27991,39515.14263769,0
+BTA.US,D,20131017,000000,6.28624,6.40722,6.26718,6.40722,94228.497040855,0
+BTA.US,D,20131018,000000,6.37146,6.4507,6.34135,6.43233,106892.80704315,0
+BTA.US,D,20131021,000000,6.46907,6.46907,6.40186,6.45646,89993.543457988,0
+BTA.US,D,20131022,000000,6.46907,6.48148,6.37829,6.395,118171.11333171,0
+BTA.US,D,20131023,000000,6.43233,6.48697,6.40186,6.40186,99630.064402258,0
+BTA.US,D,20131024,000000,6.41945,6.45646,6.40722,6.45646,43739.698593297,0
+BTA.US,D,20131025,000000,6.45646,6.47531,6.41406,6.4507,26219.696660735,0
+BTA.US,D,20131028,000000,6.46264,6.49464,6.4507,6.45646,52424.836643308,0
+BTA.US,D,20131029,000000,6.46907,6.50032,6.40722,6.40722,103250.51821408,0
+BTA.US,D,20131030,000000,6.40722,6.43233,6.3653,6.395,61587.22578454,0
+BTA.US,D,20131031,000000,6.37146,6.41945,6.32192,6.32192,80937.210114804,0
+BTA.US,D,20131101,000000,6.3473,6.35404,6.2494,6.2494,99237.034091841,0
+BTA.US,D,20131104,000000,6.29229,6.29229,6.2494,6.26201,204598.27063964,0
+BTA.US,D,20131105,000000,6.24363,6.26718,6.24363,6.26718,95008.319085331,0
+BTA.US,D,20131106,000000,6.29229,6.29229,6.23143,6.23738,64313.483652027,0
+BTA.US,D,20131107,000000,6.23143,6.27365,6.2247,6.23738,86073.637981086,0
+BTA.US,D,20131108,000000,6.23143,6.23738,6.15842,6.17074,74742.303793487,0
+BTA.US,D,20131111,000000,6.15228,6.20662,6.14584,6.15842,91237.099678245,0
+BTA.US,D,20131112,000000,6.13324,6.17074,6.10369,6.15228,88131.328415777,0
+BTA.US,D,20131113,000000,6.11648,6.14707,6.10428,6.14101,77387.460168351,0
+BTA.US,D,20131114,000000,6.15372,6.17217,6.11648,6.14101,60912.419775387,0
+BTA.US,D,20131115,000000,6.17843,6.17843,6.11648,6.15372,81725.350261089,0
+BTA.US,D,20131118,000000,6.17217,6.17217,6.12265,6.15372,81321.922323413,0
+BTA.US,D,20131119,000000,6.14101,6.17217,6.13437,6.16601,123646.50384669,0
+BTA.US,D,20131120,000000,6.15948,6.15948,6.12851,6.13437,81599.538971246,0
+BTA.US,D,20131121,000000,6.13437,6.15372,6.11648,6.15372,119291.97755031,0
+BTA.US,D,20131122,000000,6.17217,6.17217,6.11648,6.11648,124494.95023106,0
+BTA.US,D,20131125,000000,6.18401,6.18401,6.10428,6.12265,131020.50109924,0
+BTA.US,D,20131126,000000,6.15948,6.17217,6.11648,6.13437,102599.62674762,0
+BTA.US,D,20131127,000000,6.16601,6.17217,6.11648,6.11648,56192.936762217,0
+BTA.US,D,20131129,000000,6.15948,6.16601,6.13437,6.15372,70247.409529128,0
+BTA.US,D,20131202,000000,6.14707,6.15372,6.12265,6.12265,64423.698500981,0
+BTA.US,D,20131203,000000,6.14101,6.15948,6.12265,6.15948,67526.350475268,0
+BTA.US,D,20131204,000000,6.09822,6.15948,6.09822,6.15948,75520.046312511,0
+BTA.US,D,20131205,000000,6.13437,6.15948,6.09822,6.11648,93702.377101514,0
+BTA.US,D,20131206,000000,6.17843,6.17843,6.14707,6.16601,112356.76016811,0
+BTA.US,D,20131209,000000,6.13437,6.19046,6.12851,6.17843,96247.716254685,0
+BTA.US,D,20131210,000000,6.19641,6.20796,6.12851,6.15372,137789.35644528,0
+BTA.US,D,20131211,000000,6.16094,6.17362,6.15524,6.17362,82991.781261318,0
+BTA.US,D,20131212,000000,6.14833,6.20402,6.14833,6.16094,65632.942551281,0
+BTA.US,D,20131213,000000,6.20402,6.20402,6.11804,6.14833,141016.77994669,0
+BTA.US,D,20131216,000000,6.16728,6.20402,6.16094,6.19718,61856.524330566,0
+BTA.US,D,20131217,000000,6.22835,6.30277,6.20402,6.2899,222138.02806399,0
+BTA.US,D,20131218,000000,6.30277,6.38319,6.30277,6.38319,275790.82448667,0
+BTA.US,D,20131219,000000,6.40116,6.46264,6.40116,6.42502,207724.83715663,0
+BTA.US,D,20131220,000000,6.40116,6.46965,6.40116,6.43233,189949.05359348,0
+BTA.US,D,20131223,000000,6.46965,6.48783,6.39443,6.40116,295359.15898939,0
+BTA.US,D,20131224,000000,6.43233,6.45646,6.37684,6.38887,99482.418095171,0
+BTA.US,D,20131226,000000,6.38319,6.41319,6.33377,6.33972,111688.19273531,0
+BTA.US,D,20131227,000000,6.31508,6.33972,6.2899,6.30277,111379.38320569,0
+BTA.US,D,20131230,000000,6.26433,6.32712,6.25999,6.30277,135403.10098918,0
+BTA.US,D,20131231,000000,6.27779,6.32124,6.25999,6.2899,127651.6698671,0
+BTA.US,D,20140102,000000,6.27779,6.32124,6.26433,6.29682,134572.33057114,0
+BTA.US,D,20140103,000000,6.32712,6.35242,6.25999,6.35242,80986.078962926,0
+BTA.US,D,20140106,000000,6.33377,6.43791,6.33377,6.43791,88515.000861659,0
+BTA.US,D,20140107,000000,6.4761,6.48783,6.43233,6.46965,34146.847683517,0
+BTA.US,D,20140108,000000,6.43791,6.48783,6.41319,6.46965,66447.076765715,0
+BTA.US,D,20140109,000000,6.4761,6.49554,6.4507,6.45646,122668.08712154,0
+BTA.US,D,20140110,000000,6.45646,6.53669,6.45646,6.51427,105430.90065043,0
+BTA.US,D,20140113,000000,6.51571,6.54987,6.48206,6.48206,85431.064616437,0
+BTA.US,D,20140114,000000,6.47667,6.48918,6.4631,6.48206,62805.827699373,0
+BTA.US,D,20140115,000000,6.49686,6.50207,6.48206,6.48206,53745.33530529,0
+BTA.US,D,20140116,000000,6.47032,6.50207,6.47032,6.47667,55616.908212031,0
+BTA.US,D,20140117,000000,6.48206,6.54428,6.48206,6.52486,131024.66015014,0
+BTA.US,D,20140121,000000,6.54987,6.56332,6.51571,6.52486,115340.87919164,0
+BTA.US,D,20140122,000000,6.51966,6.56332,6.51966,6.55668,101434.05273181,0
+BTA.US,D,20140123,000000,6.56332,6.6143,6.56332,6.58775,84607.572537472,0
+BTA.US,D,20140124,000000,6.58103,6.60728,6.56332,6.56872,61380.313002073,0
+BTA.US,D,20140127,000000,6.627,6.627,6.52486,6.53149,79741.482979942,0
+BTA.US,D,20140128,000000,6.52486,6.56332,6.52486,6.54987,58551.118624713,0
+BTA.US,D,20140129,000000,6.54428,6.59409,6.54428,6.59409,70258.846919112,0
+BTA.US,D,20140130,000000,6.59409,6.60728,6.58775,6.60728,117791.59993675,0
+BTA.US,D,20140131,000000,6.59409,6.63901,6.59409,6.63901,59334.059957367,0
+BTA.US,D,20140203,000000,6.62112,6.66199,6.57437,6.63257,106485.22005456,0
+BTA.US,D,20140204,000000,6.627,6.65622,6.6143,6.6143,41564.514970573,0
+BTA.US,D,20140205,000000,6.58775,6.63901,6.58775,6.63257,47386.146473268,0
+BTA.US,D,20140206,000000,6.62112,6.69759,6.60728,6.68653,120108.19129019,0
+BTA.US,D,20140207,000000,6.63901,6.73152,6.63901,6.73152,64168.956633119,0
+BTA.US,D,20140210,000000,6.74509,6.76944,6.73808,6.76944,39265.599583457,0
+BTA.US,D,20140211,000000,6.76346,6.79202,6.74509,6.7805,77317.79606571,0
+BTA.US,D,20140212,000000,6.78749,6.79943,6.77549,6.78749,60991.441742561,0
+BTA.US,D,20140213,000000,6.77029,6.78203,6.77029,6.77029,21346.328764125,0
+BTA.US,D,20140214,000000,6.77029,6.78203,6.73961,6.75941,53118.35838153,0
+BTA.US,D,20140218,000000,6.7651,6.77029,6.74664,6.74664,35448.630616429,0
+BTA.US,D,20140219,000000,6.75941,6.79943,6.75356,6.78203,73704.620592972,0
+BTA.US,D,20140220,000000,6.79348,6.79348,6.73961,6.75356,79610.472876469,0
+BTA.US,D,20140221,000000,6.77549,6.79943,6.75941,6.77029,42479.506169425,0
+BTA.US,D,20140224,000000,6.7651,6.77549,6.75941,6.77029,51840.489991316,0
+BTA.US,D,20140225,000000,6.7651,6.77549,6.74664,6.75356,59318.463516478,0
+BTA.US,D,20140226,000000,6.75356,6.77029,6.73961,6.75356,57332.516709878,0
+BTA.US,D,20140227,000000,6.74664,6.77029,6.73211,6.74664,102911.55556541,0
+BTA.US,D,20140228,000000,6.73211,6.77029,6.73211,6.77029,59490.024366262,0
+BTA.US,D,20140303,000000,6.75356,6.77549,6.74664,6.75941,109432.94738268,0
+BTA.US,D,20140304,000000,6.77029,6.78749,6.74664,6.74664,140346.13298844,0
+BTA.US,D,20140305,000000,6.75356,6.77029,6.74664,6.75941,79978.548881462,0
+BTA.US,D,20140306,000000,6.75356,6.7748,6.73961,6.75356,78763.066254807,0
+BTA.US,D,20140307,000000,6.71912,6.73211,6.66912,6.67537,105017.0750855,0
+BTA.US,D,20140310,000000,6.63941,6.72518,6.63941,6.72518,54886.994778401,0
+BTA.US,D,20140311,000000,6.70548,6.77029,6.70548,6.73961,76275.95381429,0
+BTA.US,D,20140312,000000,6.72674,6.81857,6.72674,6.78933,43322.753740186,0
+BTA.US,D,20140313,000000,6.77702,6.83204,6.77702,6.80771,43684.591168821,0
+BTA.US,D,20140314,000000,6.80771,6.83723,6.80135,6.80135,36414.570188852,0
+BTA.US,D,20140317,000000,6.80771,6.83204,6.80135,6.80135,34465.015077663,0
+BTA.US,D,20140318,000000,6.80771,6.80771,6.77202,6.77702,47257.215895248,0
+BTA.US,D,20140319,000000,6.77202,6.77202,6.70604,6.72674,53380.378588474,0
+BTA.US,D,20140320,000000,6.68161,6.69403,6.64517,6.69403,88411.024589063,0
+BTA.US,D,20140321,000000,6.68161,6.73355,6.66912,6.71308,56414.406222848,0
+BTA.US,D,20140324,000000,6.70604,6.76635,6.69923,6.76011,52247.037217168,0
+BTA.US,D,20140325,000000,6.7476,6.78346,6.7198,6.78346,48717.042762507,0
+BTA.US,D,20140326,000000,6.76011,6.80771,6.76011,6.77702,44138.96748007,0
+BTA.US,D,20140327,000000,6.80771,6.83723,6.78346,6.83204,58711.242084511,0
+BTA.US,D,20140328,000000,6.81299,6.83723,6.80135,6.81857,30058.50064501,0
+BTA.US,D,20140331,000000,6.83204,6.83204,6.79586,6.80771,22299.791183837,0
+BTA.US,D,20140401,000000,6.80771,6.81299,6.77702,6.80135,80752.132349582,0
+BTA.US,D,20140402,000000,6.80771,6.81299,6.77202,6.80135,40603.774211778,0
+BTA.US,D,20140403,000000,6.83723,6.8654,6.82464,6.85877,58397.233741268,0
+BTA.US,D,20140404,000000,6.93284,6.93284,6.85877,6.91032,85763.788688748,0
+BTA.US,D,20140407,000000,6.92226,6.93284,6.89753,6.91543,52391.564236077,0
+BTA.US,D,20140408,000000,6.93936,6.93936,6.90273,6.92226,35457.988480962,0
+BTA.US,D,20140409,000000,6.95082,6.95582,6.91543,6.91543,36565.335784119,0
+BTA.US,D,20140410,000000,6.94389,6.98996,6.93284,6.97678,76956.998399798,0
+BTA.US,D,20140411,000000,7.01207,7.02929,6.9715,6.99141,28492.617979703,0
+BTA.US,D,20140414,000000,6.99756,6.99756,6.94523,6.95756,27896.833937723,0
+BTA.US,D,20140415,000000,6.9715,6.9715,6.92831,6.96505,77844.955767776,0
+BTA.US,D,20140416,000000,6.98487,7.02343,6.95206,7.01889,68203.236009875,0
+BTA.US,D,20140417,000000,7.02929,7.03632,7.01207,7.02343,96428.634969005,0
+BTA.US,D,20140421,000000,7.01207,7.03632,7.01207,7.02343,19894.819998673,0
+BTA.US,D,20140422,000000,7.02343,7.04209,7.0045,7.02343,45581.118380988,0
+BTA.US,D,20140423,000000,7.01889,7.05459,7.01889,7.02929,137982.75231231,0
+BTA.US,D,20140424,000000,7.04823,7.08478,7.02343,7.0743,78478.171267891,0
+BTA.US,D,20140425,000000,7.06766,7.1045,7.06766,7.1045,33256.810790088,0
+BTA.US,D,20140428,000000,7.1499,7.15385,7.12413,7.14442,32255.519284982,0
+BTA.US,D,20140429,000000,7.0045,7.14442,6.99141,7.0924,53947.049274125,0
+BTA.US,D,20140430,000000,7.13086,7.13691,7.11134,7.12413,45434.511836625,0
+BTA.US,D,20140501,000000,7.13691,7.17327,7.12413,7.14442,78240.065603644,0
+BTA.US,D,20140502,000000,7.13086,7.15385,7.1045,7.1499,34005.439952785,0
+BTA.US,D,20140505,000000,7.1599,7.17327,7.13086,7.14442,49241.083176395,0
+BTA.US,D,20140506,000000,7.1599,7.18057,7.14442,7.18057,46698.863311402,0
+BTA.US,D,20140507,000000,7.1876,7.2054,7.18057,7.2054,39307.190092496,0
+BTA.US,D,20140508,000000,7.21136,7.23146,7.18057,7.19962,34849.727286271,0
+BTA.US,D,20140509,000000,7.22434,7.23146,7.13086,7.16616,87391.017354889,0
+BTA.US,D,20140512,000000,7.1599,7.18057,7.13691,7.15385,42249.718606985,0
+BTA.US,D,20140513,000000,7.17461,7.18809,7.15087,7.16779,40997.844284921,0
+BTA.US,D,20140514,000000,7.17461,7.2129,7.17461,7.19433,48310.495536653,0
+BTA.US,D,20140515,000000,7.21923,7.23358,7.19433,7.20714,66259.919475041,0
+BTA.US,D,20140516,000000,7.26021,7.26021,7.2129,7.21923,55246.752681586,0
+BTA.US,D,20140519,000000,7.2129,7.24761,7.20714,7.20714,40660.961161707,0
+BTA.US,D,20140520,000000,7.23358,7.23358,7.21923,7.22598,28046.559770262,0
+BTA.US,D,20140521,000000,7.22598,7.22598,7.20088,7.22598,19763.809895201,0
+BTA.US,D,20140522,000000,7.24761,7.26021,7.2129,7.26021,39476.671416828,0
+BTA.US,D,20140523,000000,7.26021,7.27482,7.21923,7.27482,48752.39469519,0
+BTA.US,D,20140527,000000,7.28022,7.28022,7.21923,7.24761,35396.642480131,0
+BTA.US,D,20140528,000000,7.2532,7.26021,7.23358,7.2532,41990.81768822,0
+BTA.US,D,20140529,000000,7.2532,7.28022,7.23358,7.26021,31478.816528683,0
+BTA.US,D,20140530,000000,7.26715,7.26715,7.20088,7.20714,66488.667274754,0
+BTA.US,D,20140602,000000,7.23358,7.2403,7.18213,7.20088,45814.025231603,0
+BTA.US,D,20140603,000000,7.20714,7.21923,7.15087,7.19433,63282.039027868,0
+BTA.US,D,20140604,000000,7.17461,7.19433,7.12479,7.12479,73950.0045963,0
+BTA.US,D,20140605,000000,7.12479,7.15087,7.09306,7.14596,46046.932082222,0
+BTA.US,D,20140606,000000,7.14596,7.19433,7.14596,7.19433,64545.350739918,0
+BTA.US,D,20140609,000000,7.20714,7.22598,7.18809,7.2129,57013.309553007,0
+BTA.US,D,20140610,000000,7.21923,7.21923,7.15441,7.18213,48386.398215649,0
+BTA.US,D,20140611,000000,7.20088,7.22598,7.16779,7.2129,29510.545688424,0
+BTA.US,D,20140612,000000,7.23491,7.37457,7.22741,7.36073,184358.24941595,0
+BTA.US,D,20140613,000000,7.36073,7.36745,7.31013,7.3283,39365.41680515,0
+BTA.US,D,20140616,000000,7.33371,7.33371,7.30446,7.32233,25477.306074396,0
+BTA.US,D,20140617,000000,7.29733,7.30446,7.21442,7.22059,50953.572386064,0
+BTA.US,D,20140618,000000,7.21442,7.26156,7.20779,7.24205,39497.466671347,0
+BTA.US,D,20140619,000000,7.26897,7.28705,7.23491,7.23491,31664.934056629,0
+BTA.US,D,20140620,000000,7.26897,7.28176,7.23491,7.26897,44935.425728161,0
+BTA.US,D,20140623,000000,7.29177,7.29177,7.26897,7.28176,27204.351962228,0
+BTA.US,D,20140624,000000,7.27628,7.29177,7.25474,7.25474,53917.935917799,0
+BTA.US,D,20140625,000000,7.28705,7.31562,7.26156,7.27628,75093.743594864,0
+BTA.US,D,20140626,000000,7.27628,7.27628,7.22059,7.24205,99967.987288198,0
+BTA.US,D,20140627,000000,7.20779,7.24205,7.20779,7.22059,83705.058491332,0
+BTA.US,D,20140630,000000,7.22059,7.23491,7.195,7.20241,78608.141608637,0
+BTA.US,D,20140701,000000,7.20241,7.21442,7.16933,7.17607,89106.625852736,0
+BTA.US,D,20140702,000000,7.17607,7.17607,7.08644,7.10633,114906.25837218,0
+BTA.US,D,20140703,000000,7.09353,7.09353,6.92831,6.98563,148982.40219034,0
+BTA.US,D,20140707,000000,6.97844,7.06931,6.97844,7.06931,116724.8033799,0
+BTA.US,D,20140708,000000,7.08018,7.1197,7.0619,7.1197,126422.67032501,0
+BTA.US,D,20140709,000000,7.11296,7.11296,7.0619,7.08018,61161.962829619,0
+BTA.US,D,20140710,000000,7.08018,7.08018,7.04969,7.04969,115838.92553737,0
+BTA.US,D,20140711,000000,7.06334,7.08807,7.05133,7.08807,79879.771422496,0
+BTA.US,D,20140714,000000,7.11528,7.11528,7.05133,7.05748,37873.357293386,0
+BTA.US,D,20140715,000000,7.06334,7.06334,7.03853,7.05133,48243.950722191,0
+BTA.US,D,20140716,000000,7.06998,7.08113,7.0441,7.05133,91299.485441802,0
+BTA.US,D,20140717,000000,7.06998,7.10853,7.06998,7.08113,51266.540966581,0
+BTA.US,D,20140718,000000,7.08113,7.12182,7.08113,7.12182,41347.204560845,0
+BTA.US,D,20140721,000000,7.1348,7.15751,7.12182,7.15231,52985.268752605,0
+BTA.US,D,20140722,000000,7.14923,7.15231,7.10853,7.12769,75742.555535869,0
+BTA.US,D,20140723,000000,7.1348,7.14923,7.12182,7.14163,60967.527199862,0
+BTA.US,D,20140724,000000,7.12769,7.12769,7.09516,7.11528,43583.734184403,0
+BTA.US,D,20140725,000000,7.11528,7.14163,7.10133,7.10853,87972.244718705,0
+BTA.US,D,20140728,000000,7.12769,7.1348,7.08807,7.10853,78636.215202237,0
+BTA.US,D,20140729,000000,7.11528,7.1348,7.10133,7.10853,62757.998613982,0
+BTA.US,D,20140730,000000,7.10853,7.10853,7.05133,7.05133,76243.721169786,0
+BTA.US,D,20140731,000000,7.02412,7.08807,7.00651,7.03853,81276.172763471,0
+BTA.US,D,20140801,000000,7.06334,7.07595,7.02045,7.0441,56258.441813953,0
+BTA.US,D,20140804,000000,7.0441,7.06334,7.00651,7.01429,79530.411146569,0
+BTA.US,D,20140805,000000,7.02045,7.03853,6.99976,7.00651,60667.035772057,0
+BTA.US,D,20140806,000000,7.02045,7.05748,6.99976,7.05748,47404.862202335,0
+BTA.US,D,20140807,000000,7.07595,7.09516,7.0441,7.09516,65572.636313176,0
+BTA.US,D,20140808,000000,7.10133,7.14923,7.10133,7.14163,60867.70997817,0
+BTA.US,D,20140811,000000,7.14923,7.15751,7.14163,7.15231,26629.363174768,0
+BTA.US,D,20140812,000000,7.17165,7.19087,7.14923,7.19087,69134.863412341,0
+BTA.US,D,20140813,000000,7.2054,7.2054,7.17327,7.19896,54574.026197886,0
+BTA.US,D,20140814,000000,7.22519,7.22519,7.17992,7.2054,49731.851183052,0
+BTA.US,D,20140815,000000,7.21829,7.22519,7.19241,7.21829,26916.337687134,0
+BTA.US,D,20140818,000000,7.21068,7.23223,7.17327,7.17992,57079.854367468,0
+BTA.US,D,20140819,000000,7.19896,7.21068,7.19241,7.21068,49506.222671518,0
+BTA.US,D,20140820,000000,7.24569,7.24569,7.17327,7.19241,56576.6092081,0
+BTA.US,D,20140821,000000,7.21068,7.21068,7.18663,7.21068,23461.206148742,0
+BTA.US,D,20140822,000000,7.21829,7.23875,7.18663,7.23875,44200.313480902,0
+BTA.US,D,20140825,000000,7.25242,7.25242,7.17327,7.18663,55755.196654585,0
+BTA.US,D,20140826,000000,7.15385,7.18663,7.15385,7.18663,43354.986384689,0
+BTA.US,D,20140827,000000,7.21829,7.23875,7.19896,7.23875,40063.097594275,0
+BTA.US,D,20140828,000000,7.25242,7.25935,7.23223,7.25935,69694.255758912,0
+BTA.US,D,20140829,000000,7.26715,7.29485,7.25242,7.28917,43887.344900384,0
+BTA.US,D,20140902,000000,7.25935,7.28022,7.24569,7.28022,53233.772044113,0
+BTA.US,D,20140903,000000,7.28569,7.28569,7.25242,7.26715,52209.605759034,0
+BTA.US,D,20140904,000000,7.26715,7.28569,7.25242,7.28022,66844.266127035,0
+BTA.US,D,20140905,000000,7.28917,7.30782,7.28569,7.29485,67218.580708383,0
+BTA.US,D,20140908,000000,7.30782,7.31994,7.28022,7.30205,43125.198822251,0
+BTA.US,D,20140909,000000,7.28569,7.36669,7.28569,7.36669,118197.10739988,0
+BTA.US,D,20140910,000000,7.35908,7.37372,7.34379,7.37372,79698.852708177,0
+BTA.US,D,20140911,000000,7.35312,7.39746,7.35312,7.37544,37304.60708228,0
+BTA.US,D,20140912,000000,7.34504,7.34504,7.31493,7.32159,36310.593916255,0
+BTA.US,D,20140915,000000,7.33956,7.34504,7.30849,7.32159,61191.076185946,0
+BTA.US,D,20140916,000000,7.31493,7.31493,7.24665,7.27482,80206.256918449,0
+BTA.US,D,20140917,000000,7.24665,7.30291,7.24665,7.28569,35498.539227276,0
+BTA.US,D,20140918,000000,7.27482,7.30291,7.27482,7.29003,22495.26657632,0
+BTA.US,D,20140919,000000,7.30849,7.33371,7.30291,7.33371,32978.154379528,0
+BTA.US,D,20140922,000000,7.33371,7.33371,7.2957,7.31493,43978.844020269,0
+BTA.US,D,20140923,000000,7.33371,7.36073,7.26715,7.30849,41301.455000902,0
+BTA.US,D,20140924,000000,7.32736,7.32736,7.2957,7.32159,22602.362137094,0
+BTA.US,D,20140925,000000,7.33371,7.33371,7.30291,7.30849,29782.963522629,0
+BTA.US,D,20140926,000000,7.32159,7.32159,7.26715,7.28569,35866.615232268,0
+BTA.US,D,20140929,000000,7.26021,7.2957,7.26021,7.28569,34453.577687677,0
+BTA.US,D,20140930,000000,7.28022,7.32159,7.28022,7.30291,43972.605443915,0
+BTA.US,D,20141001,000000,7.30291,7.33371,7.29003,7.30849,49553.011994186,0
+BTA.US,D,20141002,000000,7.2957,7.2957,7.22598,7.2532,59570.086096161,0
+BTA.US,D,20141003,000000,7.24665,7.28569,7.24665,7.2532,39112.75446274,0
+BTA.US,D,20141006,000000,7.27482,7.30849,7.27482,7.2957,43692.909270629,0
+BTA.US,D,20141007,000000,7.31493,7.36745,7.30849,7.36073,84677.236640112,0
+BTA.US,D,20141008,000000,7.34504,7.39044,7.33956,7.39044,27499.644576404,0
+BTA.US,D,20141009,000000,7.39746,7.40966,7.37544,7.40245,54728.950844055,0
+BTA.US,D,20141010,000000,7.40803,7.40803,7.2933,7.34379,61443.738528356,0
+BTA.US,D,20141013,000000,7.32543,7.34379,7.2883,7.33292,48191.962585893,0
+BTA.US,D,20141014,000000,7.31898,7.32543,7.24426,7.27886,109819.73911674,0
+BTA.US,D,20141015,000000,7.26552,7.33773,7.26552,7.31282,129016.8783263,0
+BTA.US,D,20141016,000000,7.2883,7.33292,7.28494,7.31898,59729.169793234,0
+BTA.US,D,20141017,000000,7.31282,7.33773,7.30052,7.33773,66412.764595757,0
+BTA.US,D,20141020,000000,7.36669,7.36669,7.30705,7.32543,58037.475838084,0
+BTA.US,D,20141021,000000,7.31282,7.31282,7.27886,7.30052,55534.76695668,0
+BTA.US,D,20141022,000000,7.2883,7.31898,7.27271,7.2883,78388.751673457,0
+BTA.US,D,20141023,000000,7.31282,7.31282,7.27271,7.27886,98925.105274051,0
+BTA.US,D,20141024,000000,7.2933,7.2933,7.25858,7.26552,30619.972517032,0
+BTA.US,D,20141027,000000,7.28494,7.32543,7.27271,7.32543,66519.860156532,0
+BTA.US,D,20141028,000000,7.32543,7.35178,7.31282,7.35178,91556.306835116,0
+BTA.US,D,20141029,000000,7.36669,7.37372,7.33292,7.37372,54809.012573955,0
+BTA.US,D,20141030,000000,7.37372,7.37372,7.33292,7.35908,47554.588034875,0
+BTA.US,D,20141031,000000,7.33773,7.35178,7.31282,7.35178,65704.686179374,0
+BTA.US,D,20141103,000000,7.31898,7.32543,7.30052,7.31282,74442.852128408,0
+BTA.US,D,20141104,000000,7.31282,7.35908,7.30705,7.35178,64119.048022272,0
+BTA.US,D,20141105,000000,7.33292,7.37372,7.32543,7.37372,54663.445792318,0
+BTA.US,D,20141106,000000,7.35178,7.35908,7.33292,7.35908,54892.193592032,0
+BTA.US,D,20141107,000000,7.33773,7.37372,7.33292,7.35178,73574.650252226,0
+BTA.US,D,20141110,000000,7.33773,7.35908,7.31898,7.35908,71363.074934092,0
+BTA.US,D,20141111,000000,7.35178,7.35178,7.31898,7.33773,77239.813861262,0
+BTA.US,D,20141112,000000,7.32425,7.35023,7.32425,7.33159,47404.862202335,0
+BTA.US,D,20141113,000000,7.34255,7.34255,7.30571,7.311,39998.632305264,0
+BTA.US,D,20141114,000000,7.31819,7.35023,7.31819,7.35023,66091.477913433,0
+BTA.US,D,20141117,000000,7.36487,7.36487,7.30571,7.30571,82571.717120026,0
+BTA.US,D,20141118,000000,7.30571,7.33159,7.30571,7.33159,56579.728496278,0
+BTA.US,D,20141119,000000,7.32425,7.34255,7.311,7.34255,50602.132584688,0
+BTA.US,D,20141120,000000,7.34255,7.36487,7.311,7.311,60786.608485545,0
+BTA.US,D,20141121,000000,7.34255,7.35745,7.31819,7.32425,64951.897965771,0
+BTA.US,D,20141124,000000,7.32425,7.35023,7.32425,7.35023,55652.260144715,0
+BTA.US,D,20141125,000000,7.34255,7.35745,7.32425,7.33687,62472.063864338,0
+BTA.US,D,20141126,000000,7.33159,7.35745,7.33159,7.35745,10549.432617672,0
+BTA.US,D,20141128,000000,7.37235,7.37977,7.34255,7.37235,39891.53674449,0
+BTA.US,D,20141201,000000,7.38659,7.40101,7.33687,7.33687,55287.303427899,0
+BTA.US,D,20141202,000000,7.36487,7.37977,7.35023,7.37977,67473.322576245,0
+BTA.US,D,20141203,000000,7.37235,7.41902,7.37235,7.41902,56956.122603079,0
+BTA.US,D,20141204,000000,7.40708,7.45036,7.40101,7.45036,54495.004230713,0
+BTA.US,D,20141205,000000,7.41902,7.45036,7.37235,7.45036,88875.79852757,0
+BTA.US,D,20141208,000000,7.44554,7.44554,7.40101,7.42573,54951.460067412,0
+BTA.US,D,20141209,000000,7.42573,7.46334,7.40708,7.46334,69277.310905799,0
+BTA.US,D,20141210,000000,7.47334,7.48824,7.45583,7.46247,46888.100127531,0
+BTA.US,D,20141211,000000,7.45583,7.46786,7.37851,7.40033,135268.97159754,0
+BTA.US,D,20141212,000000,7.38524,7.41902,7.38524,7.41285,46949.446128361,0
+BTA.US,D,20141215,000000,7.39264,7.43776,7.37851,7.37851,88679.283372363,0
+BTA.US,D,20141216,000000,7.38524,7.41285,7.38524,7.40033,55640.822754728,0
+BTA.US,D,20141217,000000,7.40033,7.48134,7.40033,7.48134,129580.42972376,0
+BTA.US,D,20141218,000000,7.46786,7.51115,7.44488,7.50323,98927.184799504,0
+BTA.US,D,20141219,000000,7.48824,7.49604,7.43122,7.43122,85561.034957185,0
+BTA.US,D,20141222,000000,7.41285,7.44488,7.41285,7.42507,61067.344421555,0
+BTA.US,D,20141223,000000,7.56182,7.56182,7.41902,7.46247,238295.94082553,0
+BTA.US,D,20141224,000000,7.42507,7.43122,7.41285,7.41902,27162.761453188,0
+BTA.US,D,20141226,000000,7.42507,7.44976,7.42507,7.44976,6111.7253032402,0
+BTA.US,D,20141229,000000,7.46786,7.46786,7.4062,7.42507,67911.062683877,0
+BTA.US,D,20141230,000000,7.44976,7.44976,7.40033,7.42507,42375.529896828,0
+BTA.US,D,20141231,000000,7.43122,7.44488,7.39264,7.44488,74818.206472482,0
+BTA.US,D,20150102,000000,7.42507,7.44488,7.41285,7.44488,99464.74212883,0
+BTA.US,D,20150105,000000,7.43776,7.46786,7.42507,7.44976,215276.63383532,0
+BTA.US,D,20150106,000000,7.47334,7.51797,7.46247,7.49604,80023.258678679,0
+BTA.US,D,20150107,000000,7.53037,7.62182,7.51797,7.54855,163031.67614362,0
+BTA.US,D,20150108,000000,7.54326,7.56866,7.51797,7.54326,57276.369522678,0
+BTA.US,D,20150109,000000,7.54855,7.60174,7.54326,7.60174,51070.025811372,0
+BTA.US,D,20150112,000000,7.61452,7.63337,7.58809,7.63337,80613.84390703,0
+BTA.US,D,20150113,000000,7.63886,7.66002,7.61367,7.61367,67769.654953147,0
+BTA.US,D,20150114,000000,7.61367,7.63886,7.61367,7.61367,90411.528073825,0
+BTA.US,D,20150115,000000,7.63886,7.67607,7.63184,7.64607,45918.0015042,0
+BTA.US,D,20150116,000000,7.6677,7.6677,7.62049,7.62049,85770.027265106,0
+BTA.US,D,20150120,000000,7.65279,7.66002,7.61367,7.61367,93330.142045618,0
+BTA.US,D,20150121,000000,7.65279,7.65279,7.60655,7.63184,78929.428290961,0
+BTA.US,D,20150122,000000,7.64607,7.65279,7.62049,7.64607,96134.382117554,0
+BTA.US,D,20150123,000000,7.68088,7.68088,7.62684,7.64607,49899.252981933,0
+BTA.US,D,20150126,000000,7.65279,7.65279,7.61367,7.63886,35218.843053991,0
+BTA.US,D,20150127,000000,7.62684,7.6677,7.62684,7.66002,69095.352428756,0
+BTA.US,D,20150128,000000,7.68665,7.70714,7.67607,7.70061,94333.513076179,0
+BTA.US,D,20150129,000000,7.72523,7.73282,7.68665,7.70061,34716.637657347,0
+BTA.US,D,20150130,000000,7.71868,7.75138,7.71868,7.75138,56972.758806693,0
+BTA.US,D,20150202,000000,7.75138,7.78571,7.74292,7.78571,107421.00650793,0
+BTA.US,D,20150203,000000,7.78571,7.79351,7.76707,7.77302,94202.502972706,0
+BTA.US,D,20150204,000000,7.77302,7.77302,7.72523,7.76707,143254.34933298,0
+BTA.US,D,20150205,000000,7.75138,7.77974,7.73666,7.75138,29999.23416963,0
+BTA.US,D,20150206,000000,7.71868,7.73282,7.70714,7.70714,95891.077639677,0
+BTA.US,D,20150209,000000,7.70714,7.70714,7.68665,7.68665,18906.005646276,0
+BTA.US,D,20150210,000000,7.68088,7.68088,7.63184,7.64607,30543.030075311,0
+BTA.US,D,20150211,000000,7.67945,7.67945,7.58577,7.58577,82275.384743127,0
+BTA.US,D,20150212,000000,7.60501,7.60501,7.57125,7.57857,50009.467830885,0
+BTA.US,D,20150213,000000,7.60501,7.60501,7.53355,7.53355,50666.597873697,0
+BTA.US,D,20150217,000000,7.53355,7.5497,7.37977,7.37977,183566.98998148,0
+BTA.US,D,20150218,000000,7.40101,7.47006,7.39428,7.47006,221215.75852607,0
+BTA.US,D,20150219,000000,7.48459,7.53355,7.45843,7.45843,106338.61351021,0
+BTA.US,D,20150220,000000,7.48459,7.54028,7.48459,7.51335,112669.72874862,0
+BTA.US,D,20150223,000000,7.5497,7.5497,7.51335,7.5197,72692.931460605,0
+BTA.US,D,20150224,000000,7.5497,7.58577,7.52556,7.58577,87771.570512594,0
+BTA.US,D,20150225,000000,7.65078,7.6584,7.59212,7.59942,91011.471166709,0
+BTA.US,D,20150226,000000,7.62587,7.63098,7.5497,7.57857,70907.658860118,0
+BTA.US,D,20150227,000000,7.57125,7.62587,7.57125,7.61866,64254.217176648,0
+BTA.US,D,20150302,000000,7.60501,7.61866,7.5652,7.58577,91973.251688229,0
+BTA.US,D,20150303,000000,7.57857,7.60501,7.57125,7.57125,68377.916147838,0
+BTA.US,D,20150304,000000,7.57125,7.63098,7.57125,7.63098,48997.778698519,0
+BTA.US,D,20150305,000000,7.64425,7.64425,7.60501,7.60501,43133.516924058,0
+BTA.US,D,20150306,000000,7.5652,7.57125,7.50643,7.5197,136614.42456494,0
+BTA.US,D,20150309,000000,7.54547,7.57857,7.53355,7.57857,65976.064250851,0
+BTA.US,D,20150310,000000,7.60501,7.63098,7.59212,7.61221,51098.099404974,0
+BTA.US,D,20150311,000000,7.63578,7.64261,7.59038,7.59874,67881.949327551,0
+BTA.US,D,20150312,000000,7.64261,7.65011,7.59874,7.61059,29304.672668683,0
+BTA.US,D,20150313,000000,7.61059,7.61798,7.59874,7.61059,35283.308342998,0
+BTA.US,D,20150316,000000,7.62424,7.62424,7.56345,7.59874,48154.531127759,0
+BTA.US,D,20150317,000000,7.61059,7.61059,7.53932,7.54855,33946.173477405,0
+BTA.US,D,20150318,000000,7.57712,7.64261,7.54855,7.64261,113636.70808377,0
+BTA.US,D,20150319,000000,7.61798,7.62924,7.56951,7.58423,45906.564114216,0
+BTA.US,D,20150320,000000,7.61059,7.62924,7.59038,7.62924,31102.422421882,0
+BTA.US,D,20150323,000000,7.65674,7.65674,7.62924,7.65674,20781.737603924,0
+BTA.US,D,20150324,000000,7.67272,7.67272,7.62924,7.63578,36038.176082052,0
+BTA.US,D,20150325,000000,7.64261,7.65674,7.61798,7.63578,78795.29889931,0
+BTA.US,D,20150326,000000,7.63578,7.63578,7.59874,7.59874,36485.274054218,0
+BTA.US,D,20150327,000000,7.62924,7.65011,7.62924,7.64261,34244.585379758,0
+BTA.US,D,20150330,000000,7.67272,7.67272,7.61059,7.64261,50091.609086237,0
+BTA.US,D,20150331,000000,7.62924,7.68444,7.62924,7.68444,58277.661027782,0
+BTA.US,D,20150401,000000,7.71703,7.74966,7.68444,7.72348,64594.219588039,0
+BTA.US,D,20150402,000000,7.69859,7.69859,7.63578,7.64261,37384.668812181,0
+BTA.US,D,20150406,000000,7.68444,7.69272,7.63578,7.63578,37533.354881994,0
+BTA.US,D,20150407,000000,7.67849,7.71703,7.65011,7.7053,61981.295857682,0
+BTA.US,D,20150408,000000,7.73109,7.74966,7.71117,7.73109,78658.050219483,0
+BTA.US,D,20150409,000000,7.73109,7.73109,7.66455,7.67849,26152.112083549,0
+BTA.US,D,20150410,000000,7.69272,7.7053,7.66455,7.67272,30947.497775713,0
+BTA.US,D,20150413,000000,7.70396,7.70396,7.67128,7.683,25438.834853535,0
+BTA.US,D,20150414,000000,7.70396,7.73533,7.69081,7.7153,40914.663266843,0
+BTA.US,D,20150415,000000,7.74234,7.74234,7.70396,7.72936,36633.960124033,0
+BTA.US,D,20150416,000000,7.76456,7.76456,7.69762,7.72936,55106.38471358,0
+BTA.US,D,20150417,000000,7.72273,7.72273,7.66273,7.7153,25734.127467709,0
+BTA.US,D,20150420,000000,7.72936,7.74234,7.70945,7.74234,60775.171095559,0
+BTA.US,D,20150421,000000,7.74234,7.74234,7.70396,7.72273,21448.225511269,0
+BTA.US,D,20150422,000000,7.72936,7.72936,7.66273,7.69081,31346.766662486,0
+BTA.US,D,20150423,000000,7.70396,7.70945,7.67694,7.67694,27967.537803089,0
+BTA.US,D,20150424,000000,7.683,7.683,7.6552,7.683,31007.804013819,0
+BTA.US,D,20150427,000000,7.70396,7.72273,7.6552,7.66273,84352.83066961,0
+BTA.US,D,20150428,000000,7.683,7.69762,7.683,7.69762,42249.718606985,0
+BTA.US,D,20150429,000000,7.66273,7.69762,7.6552,7.67694,50732.102925433,0
+BTA.US,D,20150430,000000,7.683,7.683,7.6552,7.67694,26627.283649316,0
+BTA.US,D,20150501,000000,7.67128,7.683,7.62847,7.64116,43445.445741849,0
+BTA.US,D,20150504,000000,7.64857,7.6552,7.60886,7.60886,30642.847297004,0
+BTA.US,D,20150505,000000,7.64116,7.64116,7.56787,7.58173,43445.445741849,0
+BTA.US,D,20150506,000000,7.56787,7.57549,7.46709,7.4944,90546.697228201,0
+BTA.US,D,20150507,000000,7.46007,7.4944,7.43447,7.4717,60459.083226863,0
+BTA.US,D,20150508,000000,7.517,7.52884,7.48681,7.52884,35851.018791379,0
+BTA.US,D,20150511,000000,7.52884,7.52884,7.44844,7.48681,53855.55015424,0
+BTA.US,D,20150512,000000,7.45527,7.47968,7.40245,7.47968,77180.547385882,0
+BTA.US,D,20150513,000000,7.50028,7.51489,7.45381,7.47083,58603.106761011,0
+BTA.US,D,20150514,000000,7.45381,7.53519,7.45381,7.50796,62897.326819259,0
+BTA.US,D,20150515,000000,7.5272,7.5749,7.51489,7.55317,65091.226171052,0
+BTA.US,D,20150518,000000,7.56721,7.5749,7.47795,7.52124,37336.839726787,0
+BTA.US,D,20150519,000000,7.50028,7.52124,7.47795,7.47795,52109.788537339,0
+BTA.US,D,20150520,000000,7.5272,7.5272,7.48592,7.50028,40255.45369858,0
+BTA.US,D,20150521,000000,7.49286,7.51489,7.48592,7.51489,31665.973819358,0
+BTA.US,D,20150522,000000,7.50028,7.51489,7.45929,7.46584,20273.293630926,0
+BTA.US,D,20150526,000000,7.46584,7.47795,7.44718,7.46584,33687.272558639,0
+BTA.US,D,20150527,000000,7.50796,7.50796,7.46584,7.49286,41588.42951327,0
+BTA.US,D,20150528,000000,7.47795,7.50796,7.46584,7.46584,28803.507034767,0
+BTA.US,D,20150529,000000,7.45929,7.51489,7.45929,7.48592,23230.378823579,0
+BTA.US,D,20150601,000000,7.5272,7.54181,7.48592,7.48592,24415.708331181,0
+BTA.US,D,20150602,000000,7.47795,7.50796,7.44007,7.45929,36277.321509024,0
+BTA.US,D,20150603,000000,7.44007,7.44007,7.37927,7.40033,73260.641908981,0
+BTA.US,D,20150604,000000,7.40708,7.4137,7.35667,7.36417,56530.859648156,0
+BTA.US,D,20150605,000000,7.34937,7.37159,7.2908,7.29637,87463.800745706,0
+BTA.US,D,20150608,000000,7.2908,7.29637,7.22387,7.27271,191354.81279898,0
+BTA.US,D,20150609,000000,7.25858,7.28569,7.21684,7.28569,109938.27206751,0
+BTA.US,D,20150610,000000,7.28569,7.35667,7.23059,7.25858,78816.09415383,0
+BTA.US,D,20150611,000000,7.25714,7.29485,7.2504,7.29485,207448.2602715,0
+BTA.US,D,20150612,000000,7.28917,7.32233,7.26396,7.26396,59177.055785745,0
+BTA.US,D,20150615,000000,7.30849,7.32233,7.28917,7.30205,46956.724467444,0
+BTA.US,D,20150616,000000,7.31493,7.32918,7.30205,7.32233,83015.695804015,0
+BTA.US,D,20150617,000000,7.31493,7.34177,7.29485,7.32233,68443.421199574,0
+BTA.US,D,20150618,000000,7.34841,7.34841,7.31493,7.32918,51959.022942074,0
+BTA.US,D,20150619,000000,7.33533,7.3563,7.32918,7.3563,80517.145973513,0
+BTA.US,D,20150622,000000,7.36341,7.37851,7.33533,7.37081,85521.523973599,0
+BTA.US,D,20150623,000000,7.3563,7.4062,7.34841,7.39264,64145.04209042,0
+BTA.US,D,20150624,000000,7.38524,7.43294,7.37851,7.4267,40040.222814303,0
+BTA.US,D,20150625,000000,7.43294,7.43294,7.40033,7.41285,43424.650487329,0
+BTA.US,D,20150626,000000,7.39264,7.41285,7.36341,7.41285,74925.302033258,0
+BTA.US,D,20150629,000000,7.39264,7.40033,7.33533,7.3563,46221.612220183,0
+BTA.US,D,20150630,000000,7.34177,7.34177,7.28917,7.33533,123630.90740578,0
+BTA.US,D,20150701,000000,7.34841,7.34841,7.28494,7.30849,92144.812538016,0
+BTA.US,D,20150702,000000,7.29485,7.31493,7.25714,7.28917,121432.84900308,0
+BTA.US,D,20150706,000000,7.30849,7.32233,7.28917,7.31493,62267.230607323,0
+BTA.US,D,20150707,000000,7.37851,7.4062,7.3563,7.3563,96851.818398471,0
+BTA.US,D,20150708,000000,7.37851,7.4062,7.37851,7.40033,36509.188596917,0
+BTA.US,D,20150709,000000,7.34841,7.41285,7.34841,7.36341,53880.504459664,0
+BTA.US,D,20150710,000000,7.34841,7.36341,7.32918,7.3563,65205.600070908,0
+BTA.US,D,20150713,000000,7.36205,7.36909,7.3135,7.35466,40406.219293844,0
+BTA.US,D,20150714,000000,7.33371,7.36909,7.33371,7.36909,47641.928103856,0
+BTA.US,D,20150715,000000,7.36909,7.38351,7.32736,7.37726,40458.207430144,0
+BTA.US,D,20150716,000000,7.36205,7.41902,7.34687,7.41902,94286.723753509,0
+BTA.US,D,20150717,000000,7.39899,7.39899,7.37726,7.37726,25180.973697495,0
+BTA.US,D,20150720,000000,7.38351,7.40467,7.34687,7.36205,36600.687716802,0
+BTA.US,D,20150721,000000,7.34687,7.36909,7.32736,7.36205,39236.48622713,0
+BTA.US,D,20150722,000000,7.34099,7.36909,7.33371,7.34687,27519.400068197,0
+BTA.US,D,20150723,000000,7.35466,7.35466,7.32736,7.34099,20496.842617008,0
+BTA.US,D,20150724,000000,7.36205,7.39899,7.34687,7.38351,46410.84903631,0
+BTA.US,D,20150727,000000,7.40467,7.41902,7.37726,7.41902,18299.823977038,0
+BTA.US,D,20150728,000000,7.41207,7.42573,7.41207,7.42573,43332.111604718,0
+BTA.US,D,20150729,000000,7.45843,7.45843,7.37726,7.42573,54308.886702764,0
+BTA.US,D,20150730,000000,7.42573,7.43208,7.41902,7.42573,20787.976180279,0
+BTA.US,D,20150731,000000,7.45843,7.46584,7.45296,7.46584,20643.449161368,0
+BTA.US,D,20150803,000000,7.4772,7.51402,7.45843,7.4772,28204.60370461,0
+BTA.US,D,20150804,000000,7.52065,7.5345,7.48519,7.51402,61341.841781212,0
+BTA.US,D,20150805,000000,7.51402,7.51402,7.42573,7.4772,80081.485391332,0
+BTA.US,D,20150806,000000,7.49219,7.50719,7.43208,7.50719,33360.787062686,0
+BTA.US,D,20150807,000000,7.50719,7.54115,7.50719,7.52652,26054.374387308,0
+BTA.US,D,20150810,000000,7.52065,7.55317,7.51402,7.55317,60758.534891943,0
+BTA.US,D,20150811,000000,7.54682,7.61625,7.5345,7.60886,34456.696975855,0
+BTA.US,D,20150812,000000,7.59471,7.64049,7.59471,7.63337,30584.620584349,0
+BTA.US,D,20150813,000000,7.63337,7.66963,7.62182,7.66963,59862.259422158,0
+BTA.US,D,20150814,000000,7.66963,7.69859,7.64704,7.69859,71949.501111537,0
+BTA.US,D,20150817,000000,7.7053,7.7053,7.66963,7.68359,23013.068413851,0
+BTA.US,D,20150818,000000,7.67772,7.67772,7.61452,7.62182,27231.385793102,0
+BTA.US,D,20150819,000000,7.62182,7.62182,7.60174,7.60807,15580.844448632,0
+BTA.US,D,20150820,000000,7.59471,7.62684,7.57404,7.58712,26064.772014568,0
+BTA.US,D,20150821,000000,7.60807,7.62182,7.56566,7.56566,27526.678407278,0
+BTA.US,D,20150824,000000,7.55144,7.57404,7.48988,7.54547,76321.703374234,0
+BTA.US,D,20150825,000000,7.55884,7.55884,7.48988,7.5119,34659.450707419,0
+BTA.US,D,20150826,000000,7.53932,7.53932,7.45583,7.48297,95544.836651931,0
+BTA.US,D,20150827,000000,7.50481,7.52403,7.45583,7.5119,31747.075311984,0
+BTA.US,D,20150828,000000,7.48988,7.54547,7.48988,7.53201,43108.562618634,0
+BTA.US,D,20150831,000000,7.55144,7.55144,7.50481,7.5119,34811.256065411,0
+BTA.US,D,20150901,000000,7.55144,7.55884,7.50481,7.50481,29854.707150721,0
+BTA.US,D,20150902,000000,7.53932,7.53932,7.48988,7.49786,28981.306460908,0
+BTA.US,D,20150903,000000,7.53932,7.54547,7.52403,7.54547,33204.822653789,0
+BTA.US,D,20150904,000000,7.54547,7.62684,7.52403,7.62182,53017.501397111,0
+BTA.US,D,20150908,000000,7.62182,7.7053,7.62182,7.64704,60586.974042159,0
+BTA.US,D,20150909,000000,7.64704,7.66144,7.63337,7.64049,15876.137062806,0
+BTA.US,D,20150910,000000,7.64049,7.66144,7.61452,7.61452,17095.778740367,0
+BTA.US,D,20150911,000000,7.61367,7.63184,7.57211,7.57211,29997.154644178,0
+BTA.US,D,20150914,000000,7.61367,7.61367,7.54326,7.54326,15642.190449463,0
+BTA.US,D,20150915,000000,7.5652,7.57211,7.51047,7.517,15932.284250008,0
+BTA.US,D,20150916,000000,7.52267,7.60002,7.517,7.60002,70562.457635096,0
+BTA.US,D,20150917,000000,7.60655,7.64607,7.59298,7.62684,30335.077530118,0
+BTA.US,D,20150918,000000,7.58653,7.66002,7.58653,7.61367,62736.163596735,0
+BTA.US,D,20150921,000000,7.64607,7.64607,7.58653,7.60002,22747.928918729,0
+BTA.US,D,20150922,000000,7.62049,7.6677,7.60002,7.6677,18394.442385102,0
+BTA.US,D,20150923,000000,7.64607,7.683,7.64607,7.683,17462.814982634,0
+BTA.US,D,20150924,000000,7.66002,7.69762,7.64607,7.64607,39201.134294447,0
+BTA.US,D,20150925,000000,7.64607,7.66002,7.62049,7.64607,24916.873965098,0
+BTA.US,D,20150928,000000,7.63886,7.6677,7.57933,7.58653,46875.622974819,0
+BTA.US,D,20150929,000000,7.62684,7.62684,7.58653,7.62049,44629.735486726,0
+BTA.US,D,20150930,000000,7.62049,7.62049,7.59298,7.60002,57950.135769103,0
+BTA.US,D,20151001,000000,7.60655,7.63184,7.59298,7.62049,49842.066032005,0
+BTA.US,D,20151002,000000,7.62684,7.64607,7.60002,7.62049,46941.128026555,0
+BTA.US,D,20151005,000000,7.62049,7.63184,7.59298,7.61367,16782.810159851,0
+BTA.US,D,20151006,000000,7.63886,7.6677,7.62049,7.62684,64764.740675097,0
+BTA.US,D,20151007,000000,7.6677,7.6677,7.59298,7.61367,51434.982528188,0
+BTA.US,D,20151008,000000,7.62049,7.63886,7.60655,7.63184,48534.044522737,0
+BTA.US,D,20151009,000000,7.63184,7.65279,7.62684,7.65279,16368.984594914,0
+BTA.US,D,20151012,000000,7.64607,7.6677,7.64607,7.6677,22471.352033621,0
+BTA.US,D,20151013,000000,7.69686,7.69686,7.65078,7.67454,18158.416246305,0
+BTA.US,D,20151014,000000,7.70869,7.72186,7.69686,7.69686,28396.959808914,0
+BTA.US,D,20151015,000000,7.70869,7.7153,7.68232,7.68925,50874.55041889,0
+BTA.US,D,20151016,000000,7.72849,7.74879,7.7031,7.70869,42088.55538446,0
+BTA.US,D,20151019,000000,7.72849,7.72849,7.66618,7.7031,51785.382566839,0
+BTA.US,D,20151020,000000,7.69686,7.7031,7.67454,7.67454,24335.646601282,0
+BTA.US,D,20151021,000000,7.68925,7.70869,7.67454,7.67454,57647.564815847,0
+BTA.US,D,20151022,000000,7.70869,7.73533,7.7031,7.72186,36320.991543517,0
+BTA.US,D,20151023,000000,7.72186,7.73533,7.70869,7.72849,17005.319383207,0
+BTA.US,D,20151026,000000,7.73533,7.74879,7.70869,7.73533,48280.3424176,0
+BTA.US,D,20151027,000000,7.72849,7.77128,7.7153,7.77128,23490.31950507,0
+BTA.US,D,20151028,000000,7.76456,7.76456,7.7153,7.72186,24352.282804898,0
+BTA.US,D,20151029,000000,7.70869,7.75772,7.70869,7.75772,32279.433827679,0
+BTA.US,D,20151030,000000,7.74879,7.74879,7.72186,7.73533,73935.447918136,0
+BTA.US,D,20151102,000000,7.74879,7.77812,7.73533,7.76456,58418.028995788,0
+BTA.US,D,20151103,000000,7.79784,7.8189,7.74879,7.78359,45831.701197945,0
+BTA.US,D,20151104,000000,7.78359,7.78359,7.74234,7.75772,28936.596663691,0
+BTA.US,D,20151105,000000,7.77812,7.77812,7.72186,7.77128,62843.259157509,0
+BTA.US,D,20151106,000000,7.73533,7.73533,7.68232,7.69686,58949.347748758,0
+BTA.US,D,20151109,000000,7.68232,7.68925,7.61221,7.61221,67106.286333979,0
+BTA.US,D,20151110,000000,7.61221,7.66618,7.59874,7.6584,46986.877586497,0
+BTA.US,D,20151111,000000,7.67454,7.68925,7.62587,7.65078,35168.934443144,0
+BTA.US,D,20151112,000000,7.69608,7.70147,7.67272,7.68088,20643.449161368,0
+BTA.US,D,20151113,000000,7.70147,7.73435,7.68088,7.73435,27234.505081282,0
+BTA.US,D,20151116,000000,7.73435,7.75686,7.73435,7.73435,16196.383982403,0
+BTA.US,D,20151117,000000,7.72117,7.74792,7.72117,7.74157,49747.447623941,0
+BTA.US,D,20151118,000000,7.76359,7.77033,7.73435,7.75686,31543.281817691,0
+BTA.US,D,20151119,000000,7.77812,7.77812,7.73435,7.76359,27526.678407278,0
+BTA.US,D,20151120,000000,7.78275,7.79101,7.74792,7.78275,24081.944496147,0
+BTA.US,D,20151123,000000,7.80351,7.80351,7.77033,7.77033,26811.321651813,0
+BTA.US,D,20151124,000000,7.79686,7.80351,7.75686,7.75686,18410.038825992,0
+BTA.US,D,20151125,000000,7.76359,7.81812,7.74792,7.80351,69391.684805656,0
+BTA.US,D,20151127,000000,7.80986,7.83948,7.78275,7.79101,6879.0701950046,0
+BTA.US,D,20151130,000000,7.79686,7.81812,7.77812,7.81812,29532.380705671,0
+BTA.US,D,20151201,000000,7.87815,7.87815,7.80351,7.84795,36280.440797203,0
+BTA.US,D,20151202,000000,7.84795,7.8543,7.83112,7.8543,28404.238147994,0
+BTA.US,D,20151203,000000,7.8543,7.8543,7.77812,7.79101,99051.95632662,0
+BTA.US,D,20151204,000000,7.79686,7.79686,7.76359,7.79686,50319.317123224,0
+BTA.US,D,20151207,000000,7.78275,7.83112,7.78275,7.79686,55768.713570023,0
+BTA.US,D,20151208,000000,7.83948,7.87815,7.80351,7.87815,57438.572507927,0
+BTA.US,D,20151209,000000,7.88401,7.88401,7.8543,7.87815,34406.788365009,0
+BTA.US,D,20151210,000000,7.84795,7.8616,7.82389,7.84795,47601.377357544,0
+BTA.US,D,20151211,000000,7.86997,7.89016,7.81812,7.83112,42721.770884576,0
+BTA.US,D,20151214,000000,7.8616,7.8616,7.69608,7.77033,129661.53121639,0
+BTA.US,D,20151215,000000,7.77033,7.79101,7.69608,7.79101,76846.783550847,0
+BTA.US,D,20151216,000000,7.76359,7.82389,7.75686,7.82389,34839.329659012,0
+BTA.US,D,20151217,000000,7.83948,7.88401,7.83112,7.88401,60357.186479719,0
+BTA.US,D,20151218,000000,7.8543,7.91604,7.8543,7.88401,31965.425484434,0
+BTA.US,D,20151221,000000,7.91084,7.93074,7.89679,7.92306,34694.802640103,0
+BTA.US,D,20151222,000000,7.93074,7.94989,7.91084,7.93739,42968.19465063,0
+BTA.US,D,20151223,000000,7.95614,7.9697,7.91604,7.95614,73263.761197161,0
+BTA.US,D,20151224,000000,7.94989,7.9697,7.94556,7.9697,11063.075404299,0
+BTA.US,D,20151228,000000,7.98481,7.99249,7.93739,7.94989,34642.814503803,0
+BTA.US,D,20151229,000000,7.93739,7.95614,7.89679,7.93739,61997.932061297,0
+BTA.US,D,20151230,000000,7.93739,7.98481,7.91604,7.97624,42604.277696541,0
+BTA.US,D,20151231,000000,7.94989,8.05165,7.94989,8.02175,98299.168113019,0
+BTA.US,D,20160104,000000,7.98481,8.05165,7.9697,8.05165,51995.414637485,0
+BTA.US,D,20160105,000000,8.06539,8.10194,8.05934,8.09186,38131.218449427,0
+BTA.US,D,20160106,000000,8.14378,8.15945,8.12338,8.15945,157343.13426985,0
+BTA.US,D,20160107,000000,8.18861,8.22649,8.13032,8.22649,128388.86163982,0
+BTA.US,D,20160108,000000,8.22649,8.22649,8.15159,8.20331,109828.05721855,0
+BTA.US,D,20160111,000000,8.19514,8.20331,8.14378,8.19514,41129.894151118,0
+BTA.US,D,20160112,000000,8.19514,8.19514,8.15159,8.17572,65010.124678426,0
+BTA.US,D,20160113,000000,8.17388,8.17388,8.07126,8.0779,66029.092149873,0
+BTA.US,D,20160114,000000,8.10907,8.10907,8.05009,8.09541,39057.647038264,0
+BTA.US,D,20160115,000000,8.11406,8.1586,8.08956,8.10907,50685.313602765,0
+BTA.US,D,20160119,000000,8.12156,8.15079,8.04366,8.04366,61055.90703157,0
+BTA.US,D,20160120,000000,8.08453,8.08453,7.91343,7.98229,121099.08516805,0
+BTA.US,D,20160121,000000,8.0049,8.08453,7.98229,8.02751,62805.827699373,0
+BTA.US,D,20160122,000000,8.1003,8.1003,8.05009,8.05009,41287.938085465,0
+BTA.US,D,20160125,000000,8.07126,8.09541,8.0049,8.01174,41976.261010057,0
+BTA.US,D,20160126,000000,7.98229,8.05673,7.97394,8.05673,31660.775005727,0
+BTA.US,D,20160127,000000,8.06377,8.09541,8.03596,8.04366,35042.083390575,0
+BTA.US,D,20160128,000000,8.06377,8.1003,8.06377,8.1003,49408.484975275,0
+BTA.US,D,20160129,000000,8.18091,8.19332,8.11406,8.15079,111143.35706692,0
+BTA.US,D,20160201,000000,8.15079,8.19332,8.11406,8.15079,53540.502048273,0
+BTA.US,D,20160202,000000,8.1586,8.19332,8.1586,8.17388,61317.927238514,0
+BTA.US,D,20160203,000000,8.19332,8.23255,8.16541,8.21755,84142.798598965,0
+BTA.US,D,20160204,000000,8.23255,8.24601,8.21188,8.24601,71184.235745224,0
+BTA.US,D,20160205,000000,8.259,8.26506,8.23255,8.259,72047.238807778,0
+BTA.US,D,20160208,000000,8.26506,8.26506,8.22399,8.23255,45370.046547616,0
+BTA.US,D,20160209,000000,8.259,8.26506,8.24004,8.26506,40184.749833213,0
+BTA.US,D,20160210,000000,8.259,8.27728,8.25304,8.27015,53437.565538402,0
+BTA.US,D,20160211,000000,8.27554,8.28958,8.27015,8.27015,44831.449455564,0
+BTA.US,D,20160212,000000,8.27554,8.31045,8.19254,8.19254,63381.85624956,0
+BTA.US,D,20160216,000000,8.1712,8.18005,8.11242,8.15618,74093.491852483,0
+BTA.US,D,20160217,000000,8.11242,8.15618,8.11242,8.12782,81792.934838276,0
+BTA.US,D,20160218,000000,8.1712,8.19975,8.14819,8.19254,71435.858324909,0
+BTA.US,D,20160219,000000,8.18005,8.23082,8.18005,8.22399,52905.207022706,0
+BTA.US,D,20160222,000000,8.19975,8.21592,8.18005,8.19254,40282.487529454,0
+BTA.US,D,20160223,000000,8.20831,8.23842,8.1859,8.23842,58832.89432345,0
+BTA.US,D,20160224,000000,8.19975,8.26323,8.19975,8.22399,70222.455223704,0
+BTA.US,D,20160225,000000,8.22399,8.25122,8.21592,8.22399,67123.962300319,0
+BTA.US,D,20160226,000000,8.20831,8.20831,8.1712,8.1712,32741.088478008,0
+BTA.US,D,20160229,000000,8.19975,8.19975,8.1712,8.1712,48785.667102421,0
+BTA.US,D,20160301,000000,8.1712,8.23842,8.1712,8.23842,41667.451480443,0
+BTA.US,D,20160302,000000,8.22399,8.23082,8.19254,8.21592,45356.529632178,0
+BTA.US,D,20160303,000000,8.22399,8.27015,8.21667,8.27015,41700.723887675,0
+BTA.US,D,20160304,000000,8.25122,8.29661,8.25122,8.27015,82209.879691391,0
+BTA.US,D,20160307,000000,8.26323,8.30468,8.23842,8.30468,29599.96528286,0
+BTA.US,D,20160308,000000,8.32199,8.32199,8.26323,8.30468,51412.107748215,0
+BTA.US,D,20160309,000000,8.30468,8.31574,8.28958,8.31574,32784.7585125,0
+BTA.US,D,20160310,000000,8.31574,8.31574,8.28276,8.29661,38456.664182654,0
+BTA.US,D,20160311,000000,8.33555,8.33555,8.27381,8.27381,19332.308363925,0
+BTA.US,D,20160314,000000,8.32104,8.32903,8.26227,8.30892,28239.955637293,0
+BTA.US,D,20160315,000000,8.32104,8.32104,8.24419,8.24419,20812.930485702,0
+BTA.US,D,20160316,000000,8.28785,8.30382,8.26227,8.30382,23367.627503406,0
+BTA.US,D,20160317,000000,8.35181,8.35903,8.31477,8.32903,50715.466721816,0
+BTA.US,D,20160318,000000,8.35903,8.35903,8.28785,8.32104,34924.59020254,0
+BTA.US,D,20160321,000000,8.30892,8.32903,8.28122,8.30892,24121.455479732,0
+BTA.US,D,20160322,000000,8.33555,8.36642,8.30382,8.32903,54178.916362017,0
+BTA.US,D,20160323,000000,8.3446,8.37537,8.31477,8.33555,47264.49423433,0
+BTA.US,D,20160324,000000,8.35903,8.37537,8.32104,8.3446,37849.442750689,0
+BTA.US,D,20160328,000000,8.33555,8.37537,8.30892,8.33555,85970.701471217,0
+BTA.US,D,20160329,000000,8.3446,8.38181,8.31477,8.37537,66730.931989903,0
+BTA.US,D,20160330,000000,8.36642,8.39106,8.35181,8.37537,49077.840428417,0
+BTA.US,D,20160331,000000,8.38181,8.44191,8.36642,8.42769,74489.641451079,0
+BTA.US,D,20160401,000000,8.43568,8.48577,8.40729,8.48577,84784.332200886,0
+BTA.US,D,20160404,000000,8.48577,8.49868,8.45952,8.47771,88863.321374858,0
+BTA.US,D,20160405,000000,8.50655,8.55839,8.50655,8.51319,100181.13864702,0
+BTA.US,D,20160406,000000,8.55839,8.67796,8.55839,8.65965,245117.82407062,0
+BTA.US,D,20160407,000000,8.65245,8.6843,8.60974,8.60974,44573.588299523,0
+BTA.US,D,20160408,000000,8.64437,8.7091,8.59705,8.60974,44438.419145148,0
+BTA.US,D,20160411,000000,8.62439,8.7091,8.61619,8.62439,32150.503249659,0
+BTA.US,D,20160412,000000,8.63794,8.72295,8.63794,8.71632,40902.186114131,0
+BTA.US,D,20160413,000000,8.72728,8.76113,8.65071,8.72728,47381.987422364,0
+BTA.US,D,20160414,000000,8.74738,8.76661,8.64342,8.64342,45683.015128133,0
+BTA.US,D,20160415,000000,8.67697,8.70718,8.67697,8.67697,12326.387116351,0
+BTA.US,D,20160418,000000,8.69006,8.73468,8.69006,8.72728,46655.193276913,0
+BTA.US,D,20160419,000000,8.74738,8.74738,8.67697,8.67697,72575.438272569,0
+BTA.US,D,20160420,000000,8.68246,8.73468,8.65783,8.66544,68610.822998454,0
+BTA.US,D,20160421,000000,8.69814,8.76661,8.68246,8.69814,40209.704138637,0
+BTA.US,D,20160422,000000,8.70718,8.72103,8.68622,8.70718,30731.227128712,0
+BTA.US,D,20160425,000000,8.68246,8.72103,8.65071,8.72103,41933.630738291,0
+BTA.US,D,20160426,000000,8.71457,8.72728,8.61351,8.66544,41215.154694646,0
+BTA.US,D,20160427,000000,8.69814,8.73468,8.62439,8.67159,62606.193255987,0
+BTA.US,D,20160428,000000,8.69006,8.73468,8.65071,8.67697,62284.906573664,0
+BTA.US,D,20160429,000000,8.72103,8.7417,8.69006,8.73468,30098.011628597,0
+BTA.US,D,20160502,000000,8.73468,8.7417,8.69006,8.73468,55071.032780899,0
+BTA.US,D,20160503,000000,8.73468,8.77498,8.71457,8.77498,77021.46368881,0
+BTA.US,D,20160504,000000,8.74738,8.8576,8.7417,8.8576,65171.287900951,0
+BTA.US,D,20160505,000000,8.83528,8.84376,8.77498,8.79902,40409.338582023,0
+BTA.US,D,20160506,000000,8.8196,8.8576,8.79065,8.85115,42854.8605135,0
+BTA.US,D,20160509,000000,8.8576,8.8576,8.79065,8.8576,44400.987687015,0
+BTA.US,D,20160510,000000,8.8576,8.90395,8.85115,8.90395,76205.249948925,0
+BTA.US,D,20160511,000000,8.89001,8.89001,8.83528,8.88432,27429.980473763,0
+BTA.US,D,20160512,000000,8.90213,8.91521,8.86413,8.91521,21903.641585242,0
+BTA.US,D,20160513,000000,8.9301,8.9301,8.88905,8.90213,39016.056529225,0
+BTA.US,D,20160516,000000,8.91521,8.92462,8.87876,8.90213,65992.700454466,0
+BTA.US,D,20160517,000000,8.91521,8.92462,8.88337,8.89569,36277.321509024,0
+BTA.US,D,20160518,000000,8.91521,8.91521,8.80268,8.80268,147701.41451192,0
+BTA.US,D,20160519,000000,8.82529,8.82529,8.67968,8.71285,123589.31689674,0
+BTA.US,D,20160520,000000,8.7592,8.82529,8.72555,8.77326,43189.664111261,0
+BTA.US,D,20160523,000000,8.82529,8.87876,8.81769,8.84836,59865.378710337,0
+BTA.US,D,20160524,000000,8.88337,8.90847,8.84184,8.86413,69301.225448497,0
+BTA.US,D,20160525,000000,8.80268,8.85664,8.80268,8.85664,55556.601973925,0
+BTA.US,D,20160526,000000,8.85664,8.95521,8.85664,8.90847,96639.706802374,0
+BTA.US,D,20160527,000000,8.94578,8.95521,8.87068,8.90847,48642.179846238,0
+BTA.US,D,20160531,000000,8.87068,8.89569,8.84932,8.85664,64959.176304855,0
+BTA.US,D,20160601,000000,8.87876,8.9301,8.87876,8.89569,83433.680419854,0
+BTA.US,D,20160602,000000,8.90847,8.94578,8.90587,8.94578,41763.109651233,0
+BTA.US,D,20160603,000000,8.96839,9.13959,8.96839,9.02783,28682.894558555,0
+BTA.US,D,20160606,000000,9.02783,9.06158,9.01264,9.05302,36351.144662569,0
+BTA.US,D,20160607,000000,9.06158,9.10121,9.04773,9.10121,96415.118053565,0
+BTA.US,D,20160608,000000,9.09458,9.1166,9.07496,9.07496,51466.175409965,0
+BTA.US,D,20160609,000000,9.10891,9.12324,9.08831,9.08831,33168.430958381,0
+BTA.US,D,20160610,000000,9.10121,9.10891,9.09458,9.10121,28243.074925469,0
+BTA.US,D,20160613,000000,9.11947,9.1492,9.11947,9.13575,33044.699193991,0
+BTA.US,D,20160614,000000,9.13575,9.15785,9.13575,9.15785,34567.951587535,0
+BTA.US,D,20160615,000000,9.15785,9.1944,9.13575,9.14246,60405.015565113,0
+BTA.US,D,20160616,000000,9.17998,9.22133,9.11947,9.13575,52967.592786264,0
+BTA.US,D,20160617,000000,9.15785,9.18287,9.1492,9.17998,13848.599747168,0
+BTA.US,D,20160620,000000,9.1944,9.1944,9.15593,9.16747,21947.311619734,0
+BTA.US,D,20160621,000000,9.16747,9.22999,9.16747,9.22999,38951.591240214,0
+BTA.US,D,20160622,000000,9.22999,9.23768,9.17998,9.17998,40712.949298006,0
+BTA.US,D,20160623,000000,9.24345,9.24345,9.13575,9.1492,33054.057058525,0
+BTA.US,D,20160624,000000,9.11947,9.26365,9.11947,9.2569,61771.263787034,0
+BTA.US,D,20160627,000000,9.2569,9.2569,9.20788,9.22133,22933.006683952,0
+BTA.US,D,20160628,000000,9.22133,9.25114,9.15785,9.20788,49066.403038431,0
+BTA.US,D,20160629,000000,9.17998,9.20788,9.16747,9.1944,58109.219466176,0
+BTA.US,D,20160630,000000,9.20788,9.28,9.15785,9.15785,90860.705571446,0
+BTA.US,D,20160701,000000,9.18864,9.22999,9.16747,9.17324,75059.431424907,0
+BTA.US,D,20160705,000000,9.17324,9.1896,9.11947,9.11947,84860.234879883,0
+BTA.US,D,20160706,000000,9.14246,9.27038,9.13575,9.20018,96927.721077468,0
+BTA.US,D,20160707,000000,9.20788,9.33674,9.20788,9.28,79816.345896212,0
+BTA.US,D,20160708,000000,9.35021,9.50313,9.31558,9.50313,91985.728840942,0
+BTA.US,D,20160711,000000,9.64547,9.64547,9.31558,9.32134,38957.829816572,0
+BTA.US,D,20160712,000000,9.4435,9.4435,9.13575,9.13575,93136.746178589,0
+BTA.US,D,20160713,000000,9.16267,9.17805,8.96099,8.9783,146414.18825718,0
+BTA.US,D,20160714,000000,8.9783,8.9783,8.75449,8.78527,188278.15489285,0
+BTA.US,D,20160715,000000,8.83809,9.00196,8.82971,8.9783,99538.565282373,0
+BTA.US,D,20160718,000000,9.05111,9.13094,9.04119,9.13094,50462.804379408,0
+BTA.US,D,20160719,000000,9.19152,9.19152,9.07304,9.15401,37858.800615224,0
+BTA.US,D,20160720,000000,9.20979,9.21749,9.17036,9.20979,44306.369278949,0
+BTA.US,D,20160721,000000,9.25885,9.26751,9.21749,9.21749,38778.990627705,0
+BTA.US,D,20160722,000000,9.21749,9.2473,9.19152,9.20979,38929.75622297,0
+BTA.US,D,20160725,000000,9.25498,9.25498,9.17805,9.20979,69607.955452657,0
+BTA.US,D,20160726,000000,9.23383,9.28287,9.18479,9.19055,61886.677449619,0
+BTA.US,D,20160727,000000,9.25498,9.25885,9.14536,9.15401,82208.839928665,0
+BTA.US,D,20160728,000000,9.17805,9.19152,9.10794,9.13959,34256.022769744,0
+BTA.US,D,20160729,000000,9.19152,9.2473,9.13094,9.13094,70841.114045656,0
+BTA.US,D,20160801,000000,9.11564,9.19728,9.11564,9.14536,61698.480396218,0
+BTA.US,D,20160802,000000,9.15401,9.22614,9.10121,9.22614,81898.990636324,0
+BTA.US,D,20160803,000000,9.25498,9.33289,9.24345,9.33289,39021.255342855,0
+BTA.US,D,20160804,000000,9.36174,9.37041,9.32041,9.37041,65545.602482299,0
+BTA.US,D,20160805,000000,9.41369,9.4464,9.34925,9.39157,74135.082361522,0
+BTA.US,D,20160808,000000,9.406,9.406,9.31366,9.37041,54550.111655187,0
+BTA.US,D,20160809,000000,9.42523,9.42523,9.34925,9.35406,28810.785373849,0
+BTA.US,D,20160810,000000,9.406,9.406,9.33289,9.34156,34713.51836917,0
+BTA.US,D,20160811,000000,9.39541,9.39541,9.28481,9.29154,34502.446535798,0
+BTA.US,D,20160812,000000,9.31558,9.32134,9.28481,9.32134,28377.20431712,0
+BTA.US,D,20160815,000000,9.38003,9.38003,9.2569,9.3002,75574.11397426,0
+BTA.US,D,20160816,000000,9.27903,9.3002,9.22903,9.29154,55532.687431226,0
+BTA.US,D,20160817,000000,9.31558,9.38867,9.28481,9.37235,47322.720946985,0
+BTA.US,D,20160818,000000,9.40986,9.48388,9.40986,9.43773,15378.090717066,0
+BTA.US,D,20160819,000000,9.52332,9.52332,9.42138,9.49062,62652.982578657,0
+BTA.US,D,20160822,000000,9.52332,9.53101,9.43773,9.45986,54355.676025431,0
+BTA.US,D,20160823,000000,9.49639,9.52332,9.43773,9.44446,52269.91199714,0
+BTA.US,D,20160824,000000,9.45986,9.45986,9.35117,9.37235,32342.859353963,0
+BTA.US,D,20160825,000000,9.39541,9.39541,9.2569,9.2627,39822.912404576,0
+BTA.US,D,20160826,000000,9.22903,9.28287,9.20788,9.22903,68744.952390104,0
+BTA.US,D,20160829,000000,9.26943,9.26943,9.22037,9.22037,47833.244445433,0
+BTA.US,D,20160830,000000,9.26943,9.27903,9.1944,9.21364,61934.506535014,0
+BTA.US,D,20160831,000000,9.23674,9.25114,9.22037,9.25114,29751.770640849,0
+BTA.US,D,20160901,000000,9.25114,9.36657,9.22903,9.2627,73280.397400776,0
+BTA.US,D,20160902,000000,9.32134,9.33194,9.1944,9.23674,36706.743514851,0
+BTA.US,D,20160906,000000,9.26943,9.5368,9.2627,9.43773,96028.326319506,0
+BTA.US,D,20160907,000000,9.45986,9.45986,9.32134,9.33002,36375.059205267,0
+BTA.US,D,20160908,000000,9.32134,9.37235,9.26943,9.27903,29148.708259789,0
+BTA.US,D,20160909,000000,9.22903,9.22903,9.0759,9.0759,80445.402345422,0
+BTA.US,D,20160912,000000,9.10217,9.10217,9.04869,9.07496,37637.331154591,0
+BTA.US,D,20160913,000000,9.13862,9.13862,9.07014,9.10698,60251.13068167,0
+BTA.US,D,20160914,000000,9.10698,9.21653,9.10698,9.11372,61042.390116132,0
+BTA.US,D,20160915,000000,9.17709,9.17709,9.07014,9.10698,52321.900133438,0
+BTA.US,D,20160916,000000,9.17709,9.17709,9.07014,9.07688,23173.191873649,0
+BTA.US,D,20160919,000000,9.13862,9.13862,9.09169,9.1213,15827.268214685,0
+BTA.US,D,20160920,000000,9.1521,9.1521,9.11372,9.14439,19573.533316349,0
+BTA.US,D,20160921,000000,9.1521,9.18382,9.09937,9.1694,34622.019249284,0
+BTA.US,D,20160922,000000,9.20979,9.26751,9.20979,9.25885,24838.891760649,0
+BTA.US,D,20160923,000000,9.25885,9.25885,9.21653,9.22519,25368.130988169,0
+BTA.US,D,20160926,000000,9.2473,9.25885,9.23289,9.25885,9377.6200255057,0
+BTA.US,D,20160927,000000,9.25885,9.30597,9.25885,9.30597,46033.415166784,0
+BTA.US,D,20160928,000000,9.28866,9.35406,9.28287,9.32041,39878.019829054,0
+BTA.US,D,20160929,000000,9.28866,9.31366,9.17709,9.17709,36372.979679814,0
+BTA.US,D,20160930,000000,9.18382,9.2396,9.11372,9.19152,40175.39196868,0
+BTA.US,D,20161003,000000,9.14439,9.18382,9.08638,9.11372,40220.101765895,0
+BTA.US,D,20161004,000000,9.09937,9.09937,9.01552,9.04495,50252.772308762,0
+BTA.US,D,20161005,000000,9.09937,9.11372,8.99811,8.99811,30137.522612184,0
+BTA.US,D,20161006,000000,8.99906,9.07688,8.98657,9.07688,60234.494478055,0
+BTA.US,D,20161007,000000,9.06448,9.08544,9.04495,9.06448,11858.493889664,0
+BTA.US,D,20161010,000000,9.07014,9.08544,9.05784,9.05784,22831.109936806,0
+BTA.US,D,20161011,000000,9.03061,9.07014,9.00735,9.04495,50305.800207786,0
+BTA.US,D,20161012,000000,9.01938,9.01938,8.93482,8.93482,20485.405227023,0
+BTA.US,D,20161013,000000,8.92817,8.9406,8.75267,8.79902,59511.859383508,0
+BTA.US,D,20161014,000000,8.78334,8.79902,8.67514,8.67514,42295.468166929,0
+BTA.US,D,20161017,000000,8.69525,8.69525,8.46905,8.48963,79991.026034175,0
+BTA.US,D,20161018,000000,8.49588,8.63158,8.48136,8.57022,69492.541790074,0
+BTA.US,D,20161019,000000,8.63888,8.72555,8.61619,8.72007,67266.409793777,0
+BTA.US,D,20161020,000000,8.76018,8.81202,8.72007,8.72555,35508.936854535,0
+BTA.US,D,20161021,000000,8.81202,8.82048,8.78334,8.8045,29633.23769009,0
+BTA.US,D,20161024,000000,8.82048,8.82048,8.77498,8.7972,34338.164025095,0
+BTA.US,D,20161025,000000,8.81202,8.82048,8.78142,8.82048,16044.578624414,0
+BTA.US,D,20161026,000000,8.81202,8.81202,8.73902,8.74546,50267.328986926,0
+BTA.US,D,20161027,000000,8.68814,8.77498,8.68814,8.77498,139044.35005553,0
+BTA.US,D,20161028,000000,8.78971,8.78971,8.67968,8.67968,42996.268244229,0
+BTA.US,D,20161031,000000,8.75267,8.75267,8.66256,8.67968,45390.841802136,0
+BTA.US,D,20161101,000000,8.67968,8.70352,8.60447,8.65429,65609.028008584,0
+BTA.US,D,20161102,000000,8.68814,8.68814,8.58745,8.64525,46337.025882767,0
+BTA.US,D,20161103,000000,8.63888,8.68814,8.58745,8.5963,45217.201426898,0
+BTA.US,D,20161104,000000,8.60974,8.63888,8.5963,8.63888,30739.545230518,0
+BTA.US,D,20161107,000000,8.63888,8.64525,8.57917,8.60974,57413.618202506,0
+BTA.US,D,20161108,000000,8.64525,8.64525,8.57917,8.63888,26368.38273055,0
+BTA.US,D,20161109,000000,8.58745,8.58745,8.48136,8.56388,37852.562038866,0
+BTA.US,D,20161110,000000,8.55195,8.55195,8.25563,8.26073,140822.34431692,0
+BTA.US,D,20161111,000000,8.19254,8.36903,8.19254,8.31382,89715.926810153,0
+BTA.US,D,20161114,000000,8.26073,8.26073,8.08608,8.11242,104005.38595312,0
+BTA.US,D,20161115,000000,8.11242,8.20149,8.10474,8.1859,80673.11038241,0
+BTA.US,D,20161116,000000,8.2414,8.2414,8.1859,8.23343,75264.264681923,0
+BTA.US,D,20161117,000000,8.2414,8.2414,8.09186,8.09945,39683.584199297,0
+BTA.US,D,20161118,000000,8.13983,8.13983,8.03347,8.04944,85425.865802808,0
+BTA.US,D,20161121,000000,8.0779,8.12599,8.04193,8.0902,54590.662401501,0
+BTA.US,D,20161122,000000,8.14819,8.14907,8.10907,8.12599,61777.502363392,0
+BTA.US,D,20161123,000000,8.04944,8.06539,8.03347,8.05673,73974.958901722,0
+BTA.US,D,20161125,000000,8.10474,8.16378,8.08956,8.09693,36187.901914591,0
+BTA.US,D,20161128,000000,8.14819,8.15618,8.07126,8.09186,48787.746627873,0
+BTA.US,D,20161129,000000,8.0779,8.11242,8.01681,8.02511,79731.085352681,0
+BTA.US,D,20161130,000000,7.97961,8.00241,7.95701,7.97133,113179.21248435,0
+BTA.US,D,20161201,000000,7.887,7.94383,7.87265,7.90017,118327.07774062,0
+BTA.US,D,20161202,000000,7.94383,7.96451,7.89547,7.96451,108398.38347034,0
+BTA.US,D,20161205,000000,7.91431,8.04944,7.90766,7.99682,98325.16218117,0
+BTA.US,D,20161206,000000,7.96451,8.10474,7.96451,8.09186,70768.330654836,0
+BTA.US,D,20161207,000000,8.07126,8.31574,8.07126,8.31574,98748.345610636,0
+BTA.US,D,20161208,000000,8.34201,8.34201,8.23678,8.31815,88608.579506997,0
+BTA.US,D,20161209,000000,8.31142,8.32104,8.23678,8.29853,118929.10035895,0
+BTA.US,D,20161212,000000,8.29054,8.29054,8.23678,8.25736,94421.892907885,0
+BTA.US,D,20161213,000000,8.21351,8.25736,8.19609,8.23678,69787.834404249,0
+BTA.US,D,20161214,000000,8.29853,8.34201,8.24419,8.27015,127867.9405141,0
+BTA.US,D,20161215,000000,8.24419,8.25122,8.15079,8.23678,88466.132013539,0
+BTA.US,D,20161216,000000,8.27641,8.27641,8.23678,8.27641,85315.650953858,0
+BTA.US,D,20161219,000000,8.29054,8.29853,8.18177,8.25122,55307.058919692,0
+BTA.US,D,20161220,000000,8.25736,8.25736,8.1586,8.19609,44329.244058921,0
+BTA.US,D,20161221,000000,8.20505,8.29853,8.18861,8.29853,102271.06172622,0
+BTA.US,D,20161222,000000,8.31142,8.31815,8.27015,8.31142,62755.919088528,0
+BTA.US,D,20161223,000000,8.35007,8.3573,8.27641,8.29853,77488.317152768,0
+BTA.US,D,20161227,000000,8.29853,8.35007,8.29853,8.33305,94834.678710094,0
+BTA.US,D,20161228,000000,8.27641,8.31142,8.25467,8.30795,62258.912505514,0
+BTA.US,D,20161229,000000,8.26323,8.33555,8.22303,8.31815,173697.5621866,0
+BTA.US,D,20161230,000000,8.28371,8.33305,8.28371,8.31142,129398.47124672,0
+BTA.US,D,20170103,000000,8.26323,8.32544,8.26323,8.31142,90226.450308604,0
+BTA.US,D,20170104,000000,8.31142,8.41462,8.31142,8.40635,105771.94282456,0
+BTA.US,D,20170105,000000,8.34201,8.44291,8.34201,8.41462,80185.461663929,0
+BTA.US,D,20170106,000000,8.41462,8.43655,8.37355,8.41462,63952.685986116,0
+BTA.US,D,20170109,000000,8.44291,8.4605,8.42769,8.4551,51782.263278661,0
+BTA.US,D,20170110,000000,8.43655,8.4605,8.40635,8.42769,65887.684419144,0
+BTA.US,D,20170111,000000,8.45684,8.48577,8.40991,8.43942,68122.134517249,0
+BTA.US,D,20170112,000000,8.43942,8.50847,8.43942,8.48577,41679.928633156,0
+BTA.US,D,20170113,000000,8.46992,8.50051,8.45173,8.49222,22650.191222488,0
+BTA.US,D,20170117,000000,8.50847,8.54512,8.48771,8.50847,69989.548373087,0
+BTA.US,D,20170118,000000,8.50847,8.53176,8.46452,8.48577,57248.295929075,0
+BTA.US,D,20170119,000000,8.47693,8.47693,8.42415,8.43204,47924.743565319,0
+BTA.US,D,20170120,000000,8.47693,8.47693,8.39355,8.41739,26900.741246244,0
+BTA.US,D,20170123,000000,8.41739,8.49222,8.40114,8.46992,30281.009868368,0
+BTA.US,D,20170124,000000,8.42415,8.46452,8.42415,8.45173,27276.09559032,0
+BTA.US,D,20170125,000000,8.47693,8.47693,8.42415,8.44539,24784.824098899,0
+BTA.US,D,20170126,000000,8.43204,8.46992,8.40114,8.46992,28772.314152989,0
+BTA.US,D,20170127,000000,8.47693,8.51501,8.45173,8.51501,63030.416448183,0
+BTA.US,D,20170130,000000,8.50847,8.56022,8.46992,8.56022,66024.933098971,0
+BTA.US,D,20170131,000000,8.57561,8.66064,8.54512,8.66064,46752.930973153,0
+BTA.US,D,20170201,000000,8.64437,8.65245,8.60177,8.61351,22454.715830006,0
+BTA.US,D,20170202,000000,8.58473,8.64437,8.57561,8.62439,32279.433827679,0
+BTA.US,D,20170203,000000,8.66802,8.76565,8.55195,8.61351,56725.295277914,0
+BTA.US,D,20170206,000000,8.61351,8.65245,8.58473,8.62976,28976.107647277,0
+BTA.US,D,20170207,000000,8.66064,8.68622,8.61351,8.6743,68325.928011538,0
+BTA.US,D,20170208,000000,8.66802,8.70169,8.62976,8.66064,52433.154745117,0
+BTA.US,D,20170209,000000,8.62246,8.66802,8.60177,8.60177,52002.692976566,0
+BTA.US,D,20170210,000000,8.60177,8.65245,8.55195,8.56744,59243.600600208,0
+BTA.US,D,20170213,000000,8.57109,8.57109,8.4805,8.48867,60978.96458985,0
+BTA.US,D,20170214,000000,8.49511,8.54053,8.45414,8.45414,99611.348673191,0
+BTA.US,D,20170215,000000,8.45414,8.49511,8.45414,8.47261,54565.708096078,0
+BTA.US,D,20170216,000000,8.47261,8.48867,8.44191,8.45414,77011.066061549,0
+BTA.US,D,20170217,000000,8.46732,8.48867,8.44191,8.44191,46399.411646326,0
+BTA.US,D,20170221,000000,8.46732,8.50319,8.44827,8.45414,110491.42583772,0
+BTA.US,D,20170222,000000,8.48867,8.50319,8.45952,8.48867,59193.691989362,0
+BTA.US,D,20170223,000000,8.52714,8.54053,8.4805,8.52714,51041.952217773,0
+BTA.US,D,20170224,000000,8.54753,8.60447,8.54753,8.58917,62169.492911081,0
+BTA.US,D,20170227,000000,8.58003,8.59802,8.5104,8.54053,60668.075534784,0
+BTA.US,D,20170228,000000,8.57109,8.57109,8.5104,8.54753,66467.872020234,0
+BTA.US,D,20170301,000000,8.51858,8.54417,8.4805,8.53417,75133.254578451,0
+BTA.US,D,20170302,000000,8.52714,8.52714,8.4805,8.49511,47537.951831259,0
+BTA.US,D,20170303,000000,8.49511,8.52714,8.45952,8.46732,29517.824027506,0
+BTA.US,D,20170306,000000,8.45952,8.50319,8.44827,8.46732,59165.618395759,0
+BTA.US,D,20170307,000000,8.44191,8.46732,8.41269,8.45414,81727.42978654,0
+BTA.US,D,20170308,000000,8.41269,8.44827,8.39615,8.43568,87917.13729423,0
+BTA.US,D,20170309,000000,8.42769,8.42769,8.30382,8.3096,67100.047757621,0
+BTA.US,D,20170310,000000,8.32297,8.33921,8.26073,8.30382,63962.043850651,0
+BTA.US,D,20170313,000000,8.29949,8.34363,8.28371,8.34363,39822.912404576,0
+BTA.US,D,20170314,000000,8.32007,8.37537,8.31305,8.36642,30420.338073647,0
+BTA.US,D,20170315,000000,8.35181,8.43942,8.32711,8.42415,49021.693241216,0
+BTA.US,D,20170316,000000,8.43106,8.45088,8.35903,8.43942,74697.593996271,0
+BTA.US,D,20170317,000000,8.43942,8.46452,8.43942,8.45868,40125.483357834,0
+BTA.US,D,20170320,000000,8.45088,8.51501,8.44539,8.48577,35740.803942426,0
+BTA.US,D,20170321,000000,8.48577,8.51501,8.47693,8.48577,20330.480580854,0
+BTA.US,D,20170322,000000,8.46992,8.52386,8.46992,8.51501,29492.869722084,0
+BTA.US,D,20170323,000000,8.53176,8.57648,8.49588,8.55195,79638.546470071,0
+BTA.US,D,20170324,000000,8.55195,8.56744,8.53781,8.55195,11144.176896926,0
+BTA.US,D,20170327,000000,8.56744,8.60899,8.56388,8.60274,16542.624970152,0
+BTA.US,D,20170328,000000,8.58552,8.64525,8.57648,8.64525,28933.477375514,0
+BTA.US,D,20170329,000000,8.63158,8.64525,8.60274,8.60899,34823.733218123,0
+BTA.US,D,20170330,000000,8.60899,8.70352,8.57648,8.57648,64544.310977193,0
+BTA.US,D,20170331,000000,8.57648,8.59541,8.56744,8.56744,54141.484903883,0
+BTA.US,D,20170403,000000,8.56744,8.60899,8.56744,8.60899,38885.046425753,0
+BTA.US,D,20170404,000000,8.54512,8.63158,8.53176,8.57648,85674.369094317,0
+BTA.US,D,20170405,000000,8.58552,8.60274,8.56022,8.59457,45175.61091786,0
+BTA.US,D,20170406,000000,8.60899,8.67514,8.59457,8.64525,65966.706386317,0
+BTA.US,D,20170407,000000,8.67514,8.67968,8.65429,8.67968,21168.529337984,0
+BTA.US,D,20170410,000000,8.69525,8.75449,8.69525,8.75449,21679.052836435,0
+BTA.US,D,20170411,000000,8.74362,8.79902,8.74362,8.77421,25744.525094969,0
+BTA.US,D,20170412,000000,8.77421,8.85299,8.76469,8.81202,52195.049080871,0
+BTA.US,D,20170413,000000,8.8045,8.82048,8.74362,8.75093,32492.585186502,0
+BTA.US,D,20170417,000000,8.76469,8.78971,8.71718,8.74362,43536.944861733,0
+BTA.US,D,20170418,000000,8.75825,8.79902,8.72199,8.78334,59582.563248872,0
+BTA.US,D,20170419,000000,8.78334,8.79902,8.76469,8.78334,68054.54994006,0
+BTA.US,D,20170420,000000,8.77421,8.79902,8.76469,8.76469,51374.67629008,0
+BTA.US,D,20170421,000000,8.77421,8.83616,8.77421,8.82798,55346.56990328,0
+BTA.US,D,20170424,000000,8.78334,8.78971,8.75093,8.75093,47398.623625981,0
+BTA.US,D,20170425,000000,8.75093,8.75093,8.67159,8.68246,40984.327369484,0
+BTA.US,D,20170426,000000,8.68246,8.71536,8.65783,8.70718,65571.596550449,0
+BTA.US,D,20170427,000000,8.70718,8.75093,8.70718,8.74362,39640.953927532,0
+BTA.US,D,20170428,000000,8.72199,8.76469,8.69814,8.75825,74335.756567634,0
+BTA.US,D,20170501,000000,8.77421,8.78971,8.69814,8.75093,66345.180018568,0
+BTA.US,D,20170502,000000,8.77421,8.8045,8.72911,8.8045,69555.967316359,0
+BTA.US,D,20170503,000000,8.8045,8.83616,8.77421,8.82798,63692.745304625,0
+BTA.US,D,20170504,000000,8.78334,8.82048,8.75093,8.76469,70373.22081897,0
+BTA.US,D,20170505,000000,8.75825,8.81202,8.75825,8.78971,33399.258283545,0
+BTA.US,D,20170508,000000,8.76469,8.79902,8.72911,8.74362,54496.043993437,0
+BTA.US,D,20170509,000000,8.74362,8.75449,8.71536,8.73757,62662.340443192,0
+BTA.US,D,20170510,000000,8.74362,8.77421,8.69006,8.72911,61951.142738627,0
+BTA.US,D,20170511,000000,8.7191,8.77863,8.7191,8.77863,33981.525410088,0
+BTA.US,D,20170512,000000,8.7945,8.86318,8.78971,8.85567,47487.003457687,0
+BTA.US,D,20170515,000000,8.83249,8.86318,8.83066,8.85567,21361.925205015,0
+BTA.US,D,20170516,000000,8.85567,8.86318,8.83249,8.84085,12501.067254313,0
+BTA.US,D,20170517,000000,8.86972,8.93194,8.86318,8.88432,99949.27155913,0
+BTA.US,D,20170518,000000,8.8778,8.90492,8.80941,8.86318,23441.450656949,0
+BTA.US,D,20170519,000000,8.85567,8.86318,8.80086,8.84836,64751.223759661,0
+BTA.US,D,20170522,000000,8.84085,8.85567,8.81586,8.84836,48459.181606469,0
+BTA.US,D,20170523,000000,8.90492,8.90492,8.85567,8.86972,38504.493268049,0
+BTA.US,D,20170524,000000,8.90492,8.90492,8.8622,8.88432,36339.707272584,0
+BTA.US,D,20170525,000000,8.8778,8.91231,8.84836,8.86972,58232.951230567,0
+BTA.US,D,20170526,000000,8.89096,8.91231,8.86318,8.89665,56797.038906005,0
+BTA.US,D,20170530,000000,8.90492,8.90492,8.8778,8.88432,14974.662779392,0
+BTA.US,D,20170531,000000,8.91231,8.92817,8.88432,8.89751,39388.291585122,0
+BTA.US,D,20170601,000000,8.93674,8.96282,8.90492,8.92916,55903.882724399,0
+BTA.US,D,20170602,000000,8.96282,8.96745,8.89096,8.94484,106887.60822952,0
+BTA.US,D,20170605,000000,8.92916,8.95436,8.86972,8.89751,29733.054911783,0
+BTA.US,D,20170606,000000,8.90492,8.97224,8.90492,8.92916,38536.725912554,0
+BTA.US,D,20170607,000000,8.92184,8.94484,8.89751,8.89751,38426.511063601,0
+BTA.US,D,20170608,000000,8.92916,8.94484,8.86972,8.94484,75341.207123645,0
+BTA.US,D,20170609,000000,8.94484,8.96099,8.91231,8.93674,72028.52307871,0
+BTA.US,D,20170612,000000,8.93674,8.9506,8.92184,8.92916,12379.415015376,0
+BTA.US,D,20170613,000000,8.94146,8.96936,8.90126,8.96646,78415.785504333,0
+BTA.US,D,20170614,000000,9.00004,9.01648,8.96936,9.00004,54381.67009358,0
+BTA.US,D,20170615,000000,8.98302,9.01648,8.98302,9.01648,35679.457941593,0
+BTA.US,D,20170616,000000,9.02505,9.03158,8.98302,9.03158,37806.812478924,0
+BTA.US,D,20170619,000000,9.02505,9.03158,8.96745,9.02505,71834.087448955,0
+BTA.US,D,20170620,000000,9.04773,9.04773,8.98302,9.03158,53338.788079435,0
+BTA.US,D,20170621,000000,9.06256,9.10698,9.01648,9.10698,81995.688569841,0
+BTA.US,D,20170622,000000,9.09112,9.12901,9.0759,9.0759,46980.639010139,0
+BTA.US,D,20170623,000000,9.0759,9.0759,8.98562,9.03158,41762.069888507,0
+BTA.US,D,20170626,000000,9.03158,9.09112,9.03158,9.04773,27565.14962814,0
+BTA.US,D,20170627,000000,9.0759,9.0759,9.0083,9.04773,38923.517646614,0
+BTA.US,D,20170628,000000,9.0759,9.0759,8.98302,9.01648,49554.051756911,0
+BTA.US,D,20170629,000000,9.02505,9.02505,8.89751,8.90761,95132.05084972,0
+BTA.US,D,20170630,000000,8.95906,8.95906,8.88713,8.94964,77629.724883501,0
+BTA.US,D,20170703,000000,8.94146,9.00004,8.94146,9.00004,31555.758970403,0
+BTA.US,D,20170705,000000,8.96936,9.08446,8.95906,8.97512,80675.189907861,0
+BTA.US,D,20170706,000000,8.96646,9.0083,8.92552,8.94146,64962.295593033,0
+BTA.US,D,20170707,000000,8.94964,8.9904,8.92645,8.9783,33688.312321366,0
+BTA.US,D,20170710,000000,9.00004,9.06822,8.9904,9.06822,65881.445842788,0
+BTA.US,D,20170711,000000,9.04025,9.09112,9.01648,9.054,59638.710436076,0
+BTA.US,D,20170712,000000,9.06822,9.1213,9.06822,9.10121,10738.669433799,0
+BTA.US,D,20170713,000000,9.12901,9.19152,9.11083,9.19152,79367.168398593,0
+BTA.US,D,20170714,000000,9.22229,9.23096,9.14439,9.15306,50891.186622505,0
+BTA.US,D,20170717,000000,9.2146,9.2146,9.054,9.06256,67669.837731452,0
+BTA.US,D,20170718,000000,9.09112,9.16362,9.08446,9.1617,50991.003844199,0
+BTA.US,D,20170719,000000,9.1617,9.17805,9.14439,9.14439,23968.610359014,0
+BTA.US,D,20170720,000000,9.14439,9.18479,9.10698,9.11372,51447.459680899,0
+BTA.US,D,20170721,000000,9.1617,9.17805,9.1213,9.1694,47618.01356116,0
+BTA.US,D,20170724,000000,9.14439,9.14439,9.09112,9.10698,39282.235787072,0
+BTA.US,D,20170725,000000,9.0759,9.11372,9.06822,9.0759,64938.381050335,0
+BTA.US,D,20170726,000000,9.10698,9.1213,9.08446,9.1213,48437.346589222,0
+BTA.US,D,20170727,000000,9.13862,9.1694,9.10698,9.16267,74210.985040518,0
+BTA.US,D,20170728,000000,9.13862,9.27519,9.13862,9.23866,90322.108479394,0
+BTA.US,D,20170731,000000,9.25885,9.26751,9.25405,9.25885,73103.637737362,0
+BTA.US,D,20170801,000000,9.30597,9.34348,9.29635,9.32713,54522.038061585,0
+BTA.US,D,20170802,000000,9.34925,9.36657,9.32713,9.32713,16948.132433279,0
+BTA.US,D,20170803,000000,9.34925,9.38291,9.32713,9.32713,22309.149048371,0
+BTA.US,D,20170804,000000,9.32713,9.33097,9.22229,9.22229,56055.688082387,0
+BTA.US,D,20170807,000000,9.2146,9.26751,9.2146,9.23096,83681.143948634,0
+BTA.US,D,20170808,000000,9.23866,9.24827,9.19152,9.22229,40244.016308593,0
+BTA.US,D,20170809,000000,9.22229,9.23096,9.15306,9.1617,59969.354982934,0
+BTA.US,D,20170810,000000,9.17805,9.19826,9.10698,9.14439,42626.112713787,0
+BTA.US,D,20170811,000000,8.90944,9.20979,8.90944,9.15689,181337.738697,0
+BTA.US,D,20170814,000000,9.19536,9.19536,9.13286,9.16651,50009.467830885,0
+BTA.US,D,20170815,000000,9.1242,9.13286,9.10121,9.10121,32777.480173416,0
+BTA.US,D,20170816,000000,9.13286,9.13286,9.08736,9.11755,65045.47661111,0
+BTA.US,D,20170817,000000,9.1492,9.16651,9.13189,9.16651,32050.686027966,0
+BTA.US,D,20170818,000000,9.1492,9.17324,9.1242,9.1492,37485.5257966,0
+BTA.US,D,20170821,000000,9.17324,9.20305,9.16651,9.17998,43705.38642334,0
+BTA.US,D,20170822,000000,9.20979,9.20979,9.16651,9.20305,33445.007843487,0
+BTA.US,D,20170823,000000,9.20979,9.2569,9.20979,9.2569,49135.027378347,0
+BTA.US,D,20170824,000000,9.25114,9.25213,9.15689,9.18864,54264.176905545,0
+BTA.US,D,20170825,000000,9.22614,9.22614,9.1492,9.19536,24754.670979847,0
+BTA.US,D,20170828,000000,9.16651,9.21749,9.1492,9.17998,59950.639253865,0
+BTA.US,D,20170829,000000,9.20979,9.28577,9.20979,9.26943,57014.349315733,0
+BTA.US,D,20170830,000000,9.26365,9.30116,9.22614,9.30116,62626.988510507,0
+BTA.US,D,20170831,000000,9.31657,9.33579,9.30116,9.33194,48706.645135246,0
+BTA.US,D,20170901,000000,9.33194,9.37427,9.33194,9.33964,52959.274684457,0
+BTA.US,D,20170905,000000,9.37905,9.42331,9.31657,9.31657,67001.270298656,0
+BTA.US,D,20170906,000000,9.35406,9.4031,9.35406,9.4031,65913.678487293,0
+BTA.US,D,20170907,000000,9.41079,9.51948,9.41079,9.44542,97694.026206506,0
+BTA.US,D,20170908,000000,9.49447,9.56276,9.46657,9.51563,70627.962686832,0
+BTA.US,D,20170911,000000,9.52332,9.53101,9.47909,9.49447,26744.776837351,0
+BTA.US,D,20170912,000000,9.47909,9.50891,9.47909,9.50891,48363.523435678,0
+BTA.US,D,20170913,000000,9.50891,9.51563,9.49544,9.51563,22206.212538499,0
+BTA.US,D,20170914,000000,9.50891,9.53775,9.49928,9.53775,48593.310998117,0
+BTA.US,D,20170915,000000,9.6243,9.63105,9.55217,9.60218,48401.994656538,0
+BTA.US,D,20170918,000000,9.61084,9.61084,9.51563,9.53775,45380.444174875,0
+BTA.US,D,20170919,000000,9.57718,9.61758,9.47909,9.49447,83599.002693283,0
+BTA.US,D,20170920,000000,9.53101,9.57718,9.45409,9.4858,36770.169041133,0
+BTA.US,D,20170921,000000,9.47909,9.51563,9.42331,9.47139,44193.035141821,0
+BTA.US,D,20170922,000000,9.46272,9.53101,9.46272,9.53101,44188.876090916,0
+BTA.US,D,20170925,000000,9.57045,9.57045,9.49928,9.51563,36432.246155194,0
+BTA.US,D,20170926,000000,9.55604,9.57333,9.52909,9.57045,66431.480324825,0
+BTA.US,D,20170927,000000,9.54639,9.5743,9.44542,9.45409,78244.224654548,0
+BTA.US,D,20170928,000000,9.44542,9.47909,9.37041,9.37811,106292.86395025,0
+BTA.US,D,20170929,000000,9.43196,9.43196,9.3002,9.3002,53796.28367886,0
+BTA.US,D,20171002,000000,9.3002,9.41753,9.3002,9.36174,53201.539399608,0
+BTA.US,D,20171003,000000,9.37811,9.37811,9.31558,9.34733,56756.488159691,0
+BTA.US,D,20171004,000000,9.33097,9.36174,9.30885,9.34733,36208.697169111,0
+BTA.US,D,20171005,000000,9.37811,9.42331,9.36174,9.42331,28653.781202228,0
+BTA.US,D,20171006,000000,9.43196,9.47139,9.37811,9.43869,88372.553368203,0
+BTA.US,D,20171009,000000,9.38772,9.45409,9.37811,9.39445,75086.465255784,0
+BTA.US,D,20171010,000000,9.42331,9.46178,9.41464,9.45409,30581.501296171,0
+BTA.US,D,20171011,000000,9.47909,9.4858,9.43196,9.4858,17465.934270812,0
+BTA.US,D,20171012,000000,9.49928,9.53775,9.49928,9.52332,18322.69875701,0
+BTA.US,D,20171013,000000,9.56276,9.56276,9.46272,9.47139,44010.036902049,0
+BTA.US,D,20171016,000000,9.45409,9.51563,9.45409,9.49447,26161.469948082,0
+BTA.US,D,20171017,000000,9.49447,9.52332,9.4858,9.52332,26369.422493276,0
+BTA.US,D,20171018,000000,9.50891,9.50891,9.41753,9.41753,50104.086238949,0
+BTA.US,D,20171019,000000,9.44542,9.4858,9.39349,9.43869,27282.334166676,0
+BTA.US,D,20171020,000000,9.42331,9.42331,9.36944,9.36944,33707.02805043,0
+BTA.US,D,20171023,000000,9.38675,9.42234,9.36944,9.37811,39634.715351176,0
+BTA.US,D,20171024,000000,9.36944,9.4031,9.36944,9.4031,23516.313573219,0
+BTA.US,D,20171025,000000,9.36944,9.37811,9.27808,9.27808,43403.855232809,0
+BTA.US,D,20171026,000000,9.29923,9.33002,9.19921,9.25597,45088.270848878,0
+BTA.US,D,20171027,000000,9.24058,9.25789,9.17036,9.19921,45990.784895019,0
+BTA.US,D,20171030,000000,9.24922,9.29923,9.23866,9.29923,37007.234942654,0
+BTA.US,D,20171031,000000,9.29058,9.29058,9.20788,9.23191,39767.804980099,0
+BTA.US,D,20171101,000000,9.24058,9.24922,9.17805,9.19921,52130.58379186,0
+BTA.US,D,20171102,000000,9.19921,9.24922,9.19152,9.20788,55798.866689075,0
+BTA.US,D,20171103,000000,9.19921,9.24922,9.17805,9.24922,50471.122481215,0
+BTA.US,D,20171106,000000,9.24922,9.28384,9.23191,9.27808,54938.982914699,0
+BTA.US,D,20171107,000000,9.26943,9.29058,9.23191,9.28384,83323.465570903,0
+BTA.US,D,20171108,000000,9.29923,9.33002,9.25597,9.25597,39644.07321571,0
+BTA.US,D,20171109,000000,9.25597,9.25597,9.19921,9.24922,44618.298096741,0
+BTA.US,D,20171110,000000,9.24922,9.26173,9.18574,9.23191,35333.216953845,0
+BTA.US,D,20171113,000000,9.24922,9.28384,9.24827,9.28384,49079.919953871,0
+BTA.US,D,20171114,000000,9.31558,9.31558,9.26943,9.31558,64608.776266204,0
+BTA.US,D,20171115,000000,9.32134,9.36079,9.3079,9.3079,47025.348807358,0
+BTA.US,D,20171116,000000,9.29058,9.35214,9.29058,9.33002,44079.701004688,0
+BTA.US,D,20171117,000000,9.33772,9.37811,9.3079,9.33002,40001.751593442,0
+BTA.US,D,20171120,000000,9.32134,9.33772,9.29058,9.29058,40076.614509713,0
+BTA.US,D,20171121,000000,9.28384,9.36944,9.28384,9.29058,40350.072106642,0
+BTA.US,D,20171122,000000,9.26943,9.29923,9.26173,9.26173,24550.877485557,0
+BTA.US,D,20171124,000000,9.28384,9.33002,9.24634,9.25597,22209.331826678,0
+BTA.US,D,20171127,000000,9.24922,9.27808,9.24922,9.25597,20912.747707394,0
+BTA.US,D,20171128,000000,9.26173,9.26943,9.21076,9.26943,33042.619668538,0
+BTA.US,D,20171129,000000,9.24922,9.24922,9.18479,9.20788,39602.482706671,0
+BTA.US,D,20171130,000000,9.22327,9.29923,9.19152,9.20788,63296.595706032,0
+BTA.US,D,20171201,000000,9.27808,9.29058,9.24058,9.26943,40784.692926097,0
+BTA.US,D,20171204,000000,9.26173,9.27808,9.19921,9.27808,50392.100514041,0
+BTA.US,D,20171205,000000,9.26943,9.34636,9.23191,9.34636,33163.232144751,0
+BTA.US,D,20171206,000000,9.34636,9.48678,9.34636,9.43292,61070.463709735,0
+BTA.US,D,20171207,000000,9.43965,9.45504,9.37811,9.45504,40270.010376743,0
+BTA.US,D,20171208,000000,9.43292,9.45504,9.38772,9.4031,57255.574268158,0
+BTA.US,D,20171211,000000,9.41753,9.43965,9.39541,9.43292,27667.046375283,0
+BTA.US,D,20171212,000000,9.43292,9.43965,9.36079,9.38772,72893.605666716,0
+BTA.US,D,20171213,000000,9.38772,9.41753,9.34636,9.35214,37554.150136515,0
+BTA.US,D,20171214,000000,9.36079,9.40986,9.35214,9.4031,36306.434865353,0
+BTA.US,D,20171215,000000,9.39445,9.39445,9.28287,9.28962,45728.764688075,0
+BTA.US,D,20171218,000000,9.28962,9.31558,9.25597,9.28287,63994.276495155,0
+BTA.US,D,20171219,000000,9.28287,9.28287,9.23096,9.26078,91431.535308001,0
+BTA.US,D,20171220,000000,9.24827,9.3079,9.1694,9.2396,91195.509169205,0
+BTA.US,D,20171221,000000,9.2396,9.28287,9.23096,9.23096,85196.07824037,0
+BTA.US,D,20171222,000000,9.2396,9.26846,9.19826,9.26078,43002.506820587,0
+BTA.US,D,20171226,000000,9.25597,9.28287,9.22229,9.2396,50340.112377743,0
+BTA.US,D,20171227,000000,9.2396,9.28962,9.2396,9.28962,57264.93213269,0
+BTA.US,D,20171228,000000,9.28962,9.34636,9.28287,9.3079,85949.906216697,0
+BTA.US,D,20171229,000000,9.31558,9.33772,9.28287,9.33002,71016.833946345,0
+BTA.US,D,20180102,000000,9.32134,9.35599,9.3079,9.31558,67235.216911998,0
+BTA.US,D,20180103,000000,9.36944,9.38772,9.33002,9.37811,63750.97201728,0
+BTA.US,D,20180104,000000,9.38772,9.38772,9.31558,9.32134,71150.963337994,0
+BTA.US,D,20180105,000000,9.32134,9.40986,9.28287,9.33289,42633.391052868,0
+BTA.US,D,20180108,000000,9.36079,9.36079,9.33002,9.34636,27464.292643719,0
+BTA.US,D,20180109,000000,9.34636,9.37811,9.31558,9.31558,76105.432727231,0
+BTA.US,D,20180110,000000,9.29827,9.33772,9.25597,9.26846,88930.905952048,0
+BTA.US,D,20180111,000000,9.28962,9.36079,9.27808,9.3079,30740.584993246,0
+BTA.US,D,20180112,000000,9.3079,9.3079,9.20594,9.25597,101272.88950929,0
+BTA.US,D,20180116,000000,9.26846,9.29827,9.2396,9.27711,49071.601852063,0
+BTA.US,D,20180117,000000,9.27711,9.27711,9.23096,9.23096,34875.72135442,0
+BTA.US,D,20180118,000000,9.22229,9.22806,9.19055,9.21364,63527.423031196,0
+BTA.US,D,20180119,000000,9.2396,9.2396,9.15113,9.18287,95109.176069749,0
+BTA.US,D,20180122,000000,9.1694,9.21364,9.16555,9.17613,65115.140713749,0
+BTA.US,D,20180123,000000,9.21364,9.22229,9.1694,9.20594,46181.061473871,0
+BTA.US,D,20180124,000000,9.19728,9.20883,9.13575,9.14246,65195.202443648,0
+BTA.US,D,20180125,000000,9.14246,9.1492,9.10315,9.13575,77866.79078502,0
+BTA.US,D,20180126,000000,9.12709,9.12709,9.0588,9.11179,69208.686565886,0
+BTA.US,D,20180129,000000,9.05013,9.05013,8.94964,8.94964,88369.434080025,0
+BTA.US,D,20180130,000000,8.94146,8.94146,8.87972,8.94146,67066.775350391,0
+BTA.US,D,20180131,000000,8.95906,8.98465,8.9004,8.94146,59240.48131203,0
+BTA.US,D,20180201,000000,8.92462,8.97031,8.90664,8.93194,83152.944483843,0
+BTA.US,D,20180202,000000,8.90664,8.90664,8.84085,8.84085,41771.42775304,0
+BTA.US,D,20180205,000000,8.83249,8.88625,8.76661,8.78527,38424.431538149,0
+BTA.US,D,20180206,000000,8.77586,8.87972,8.77586,8.84085,34622.019249284,0
+BTA.US,D,20180207,000000,8.87972,8.90664,8.8651,8.89279,54544.912841558,0
+BTA.US,D,20180208,000000,8.89279,8.92462,8.87972,8.90664,43260.367976628,0
+BTA.US,D,20180209,000000,8.9004,8.92462,8.84932,8.8651,143604.74937163,0
+BTA.US,D,20180212,000000,8.9004,8.92462,8.8651,8.92462,51929.909585747,0
+BTA.US,D,20180213,000000,8.92462,8.97031,8.9004,8.94146,57730.745833925,0
+BTA.US,D,20180214,000000,8.94146,8.97734,8.90664,8.90664,67493.078068037,0
+BTA.US,D,20180215,000000,8.90664,8.94301,8.9004,8.94146,17025.074875,0
+BTA.US,D,20180216,000000,8.95906,8.96646,8.92462,8.94146,13161.316585304,0
+BTA.US,D,20180220,000000,8.92462,8.92462,8.92462,8.92462,26459.881850436,0
+BTA.US,D,20180221,000000,8.93194,8.94146,8.89751,8.9004,28203.563941884,0
+BTA.US,D,20180222,000000,8.92462,8.92462,8.8726,8.88625,30148.960002169,0
+BTA.US,D,20180223,000000,8.9004,8.90664,8.88625,8.89279,37838.005360704,0
+BTA.US,D,20180226,000000,8.93194,8.94964,8.88625,8.89279,34137.489818983,0
+BTA.US,D,20180227,000000,8.93194,8.95906,8.8726,8.9004,65270.065359918,0
+BTA.US,D,20180228,000000,8.91521,8.92462,8.8651,8.87972,53596.649235473,0
+BTA.US,D,20180301,000000,8.9004,8.90664,8.8651,8.8651,34169.722463487,0
+BTA.US,D,20180302,000000,8.85664,8.88625,8.8224,8.8726,34465.015077663,0
+BTA.US,D,20180305,000000,8.88625,8.90664,8.85664,8.87972,55132.378781729,0
+BTA.US,D,20180306,000000,8.88625,8.91521,8.8651,8.87972,37140.324571579,0
+BTA.US,D,20180307,000000,8.87972,8.91521,8.86875,8.90664,26137.555405384,0
+BTA.US,D,20180308,000000,8.9004,8.94146,8.89279,8.90664,17498.166915316,0
+BTA.US,D,20180309,000000,8.9004,8.96646,8.9004,8.94964,49278.514634529,0
+BTA.US,D,20180312,000000,8.97031,8.97031,8.91992,8.95906,34690.643589197,0
+BTA.US,D,20180313,000000,9.00196,9.01166,8.9004,8.9004,30711.471636918,0
+BTA.US,D,20180314,000000,8.94146,8.94146,8.90664,8.91521,22469.272508169,0
+BTA.US,D,20180315,000000,8.91521,8.95906,8.87972,8.95906,29340.024601368,0
+BTA.US,D,20180316,000000,8.94146,8.94146,8.8726,8.87972,53653.836185404,0
+BTA.US,D,20180319,000000,8.91521,8.91521,8.83992,8.8651,36957.326331808,0
+BTA.US,D,20180320,000000,8.8651,8.9004,8.79902,8.85664,44358.357415249,0
+BTA.US,D,20180321,000000,8.84836,8.88625,8.81394,8.88625,47267.613522508,0
+BTA.US,D,20180322,000000,8.88625,8.9004,8.80548,8.83992,27497.565050951,0
+BTA.US,D,20180323,000000,8.8651,8.88432,8.8224,8.8651,39914.411524461,0
+BTA.US,D,20180326,000000,8.8726,8.8726,8.8224,8.84836,17501.286203494,0
+BTA.US,D,20180327,000000,8.8651,8.9004,8.84277,8.8726,32492.585186502,0
+BTA.US,D,20180328,000000,8.8651,8.903,8.8651,8.89751,40024.626373414,0
+BTA.US,D,20180329,000000,8.9004,8.94146,8.89279,8.91521,50720.665535448,0
+BTA.US,D,20180402,000000,8.94146,8.94146,8.8726,8.90664,77146.235215926,0
+BTA.US,D,20180403,000000,8.90664,8.94146,8.90664,8.94146,33272.407230977,0
+BTA.US,D,20180404,000000,8.94964,8.95906,8.91521,8.93194,48189.883060441,0
+BTA.US,D,20180405,000000,8.94964,8.95906,8.90664,8.93194,44022.514054761,0
+BTA.US,D,20180406,000000,8.97734,9.01264,8.95906,8.98465,53176.585094184,0
+BTA.US,D,20180409,000000,8.98465,9.02032,8.94964,9.02032,53844.112764256,0
+BTA.US,D,20180410,000000,9.06735,9.06735,8.99331,9.02783,70510.469498797,0
+BTA.US,D,20180411,000000,9.04591,9.07496,9.04591,9.04591,42191.491894332,0
+BTA.US,D,20180412,000000,9.07496,9.07496,9.0364,9.06072,16348.189340397,0
+BTA.US,D,20180413,000000,9.07496,9.09745,9.04207,9.04591,36113.038998323,0
+BTA.US,D,20180416,000000,8.99331,9.08254,8.97031,8.97031,59300.787550136,0
+BTA.US,D,20180417,000000,8.97031,9.00282,8.90664,8.91424,50285.004953267,0
+BTA.US,D,20180418,000000,8.91424,8.9406,8.89279,8.89279,50940.055470626,0
+BTA.US,D,20180419,000000,8.89943,8.91424,8.7721,8.91424,50016.746169966,0
+BTA.US,D,20180420,000000,8.91424,8.92369,8.8853,8.89279,44737.870810227,0
+BTA.US,D,20180423,000000,8.8651,8.92369,8.83892,8.8651,76855.101652654,0
+BTA.US,D,20180424,000000,8.8853,8.92369,8.84836,8.84836,48818.939509651,0
+BTA.US,D,20180425,000000,8.82142,8.85664,8.79902,8.85664,58500.170251141,0
+BTA.US,D,20180426,000000,8.83066,8.87876,8.82142,8.84836,36187.901914591,0
+BTA.US,D,20180427,000000,8.85664,8.90664,8.85664,8.87165,30980.770182944,0
+BTA.US,D,20180430,000000,8.8853,8.9406,8.8651,8.89943,57830.563055618,0
+BTA.US,D,20180501,000000,8.89279,8.94868,8.89279,8.9406,42951.558447013,0
+BTA.US,D,20180502,000000,8.93099,8.96552,8.8853,8.91424,30524.314346244,0
+BTA.US,D,20180503,000000,8.93099,9.02032,8.93099,8.94868,20903.389842863,0
+BTA.US,D,20180504,000000,8.97031,8.98465,8.94868,8.9581,11878.24938146,0
+BTA.US,D,20180507,000000,8.94868,8.98012,8.91424,8.9581,42957.79702337,0
+BTA.US,D,20180508,000000,8.93099,8.97734,8.85664,8.90664,62247.475115529,0
+BTA.US,D,20180509,000000,8.89279,8.89943,8.84836,8.84836,53019.580922562,0
+BTA.US,D,20180510,000000,8.8853,8.90664,8.8651,8.90664,32879.376920562,0
+BTA.US,D,20180511,000000,8.89943,8.91424,8.87165,8.87876,45012.368169883,0
+BTA.US,D,20180514,000000,8.89943,8.94868,8.87876,8.93099,80483.873566283,0
+BTA.US,D,20180515,000000,8.87876,8.89943,8.87876,8.87876,97981.000718872,0
+BTA.US,D,20180516,000000,8.89943,8.92369,8.85664,8.86028,46589.688225177,0
+BTA.US,D,20180517,000000,8.87876,8.8853,8.86028,8.87165,46100.999743972,0
+BTA.US,D,20180518,000000,8.85664,8.91424,8.85664,8.8651,35886.370724062,0
+BTA.US,D,20180521,000000,8.89943,8.9181,8.84836,8.87876,36043.374895683,0
+BTA.US,D,20180522,000000,8.89279,8.89279,8.83892,8.87165,31803.222499184,0
+BTA.US,D,20180523,000000,8.91424,8.93099,8.87165,8.89001,36588.210564089,0
+BTA.US,D,20180524,000000,8.92369,8.93674,8.90664,8.92369,37189.193419699,0
+BTA.US,D,20180525,000000,8.9406,8.9783,8.90664,8.9581,39488.108806815,0
+BTA.US,D,20180529,000000,8.96552,9.0213,8.94868,9.0213,47869.636140843,0
+BTA.US,D,20180530,000000,9.0213,9.0213,8.9406,8.99426,54880.756202045,0
+BTA.US,D,20180531,000000,9.01358,9.04687,8.99426,9.02869,51772.905414128,0
+BTA.US,D,20180601,000000,8.99426,9.04687,8.97128,9.01358,36689.067548509,0
+BTA.US,D,20180604,000000,9.02869,9.02869,8.9783,9.01358,36863.747686472,0
+BTA.US,D,20180605,000000,9.00368,9.0213,8.97128,9.0213,44875.119490054,0
+BTA.US,D,20180606,000000,8.97128,9.01358,8.97128,8.99426,17227.828606563,0
+BTA.US,D,20180607,000000,9.0213,9.02869,8.97128,9.02869,42415.040880415,0
+BTA.US,D,20180608,000000,9.0213,9.0213,8.96552,9.00368,42019.931044547,0
+BTA.US,D,20180611,000000,9.01358,9.0213,8.97128,8.9783,18347.653062432,0
+BTA.US,D,20180612,000000,8.96552,8.9783,8.92369,8.9406,36761.850939327,0
+BTA.US,D,20180613,000000,8.93099,9.00368,8.93099,8.99426,26525.386902172,0
+BTA.US,D,20180614,000000,9.00368,9.00368,8.96552,8.9783,20298.247936349,0
+BTA.US,D,20180615,000000,8.98562,9.06822,8.96552,8.9783,28218.120620047,0
+BTA.US,D,20180618,000000,8.9783,9.01358,8.94868,8.9783,41063.349336656,0
+BTA.US,D,20180619,000000,9.02869,9.02869,8.9581,9.01358,36004.903674822,0
+BTA.US,D,20180620,000000,8.99426,9.02869,8.9783,8.9783,34978.657864291,0
+BTA.US,D,20180621,000000,9.00368,9.03734,8.98562,9.03734,43504.712217229,0
+BTA.US,D,20180622,000000,9.06158,9.06158,9.0213,9.03734,22355.93837104,0
+BTA.US,D,20180625,000000,9.04687,9.04687,9.01358,9.0213,15719.132891185,0
+BTA.US,D,20180626,000000,9.0213,9.0213,8.98562,8.99426,34628.257825639,0
+BTA.US,D,20180627,000000,8.99426,9.03734,8.97128,8.9783,37711.154308135,0
+BTA.US,D,20180628,000000,9.01358,9.05302,8.98562,8.98562,58008.362481757,0
+BTA.US,D,20180629,000000,9.04687,9.04687,8.96552,9.00368,70538.543092399,0
+BTA.US,D,20180702,000000,9.03734,9.05302,8.97128,8.97128,69457.189857392,0
+BTA.US,D,20180703,000000,9.03734,9.03734,8.97128,8.97128,41014.480488538,0
+BTA.US,D,20180705,000000,9.00368,9.03734,8.94868,8.94868,62393.041897165,0
+BTA.US,D,20180706,000000,8.9406,8.97128,8.92369,8.96552,60184.585867208,0
+BTA.US,D,20180709,000000,8.97128,8.97128,8.93099,8.93099,24108.978327021,0
+BTA.US,D,20180710,000000,8.92369,8.96282,8.92369,8.9581,49104.874259294,0
+BTA.US,D,20180711,000000,8.94868,8.97128,8.9406,8.9581,40646.404483543,0
+BTA.US,D,20180712,000000,8.97128,8.98562,8.94868,8.98562,35165.815154966,0
+BTA.US,D,20180713,000000,8.9783,8.99426,8.96552,8.97128,39027.493919211,0
+BTA.US,D,20180716,000000,8.99426,9.00368,8.98387,9.00368,52721.16902021,0
+BTA.US,D,20180717,000000,9.0213,9.02869,8.98946,9.0213,51068.986048647,0
+BTA.US,D,20180718,000000,9.00368,9.0213,8.9783,8.99426,33336.872519987,0
+BTA.US,D,20180719,000000,9.0213,9.0213,8.99426,9.00368,42184.21355525,0
+BTA.US,D,20180720,000000,9.00368,9.00368,8.9783,9.00368,39484.989518636,0
+BTA.US,D,20180723,000000,9.00368,9.05302,9.00368,9.01358,72710.607426946,0
+BTA.US,D,20180724,000000,9.0213,9.03734,8.98562,9.03734,49521.819112407,0
+BTA.US,D,20180725,000000,9.06158,9.06158,9.01358,9.01358,30864.316757635,0
+BTA.US,D,20180726,000000,8.98562,9.02869,8.97128,8.97128,25820.427773965,0
+BTA.US,D,20180727,000000,9.00368,9.03734,8.97128,8.97128,57993.805803595,0
+BTA.US,D,20180730,000000,9.00368,9.0213,8.97128,9.01358,59079.318089505,0
+BTA.US,D,20180731,000000,9.00368,9.02869,8.98562,9.0213,52071.317316479,0
+BTA.US,D,20180801,000000,9.02869,9.06822,8.99426,9.06822,69627.71094445,0
+BTA.US,D,20180802,000000,9.03734,9.10025,9.02869,9.06158,34536.758705755,0
+BTA.US,D,20180803,000000,9.06158,9.11467,9.06158,9.0759,34166.60317531,0
+BTA.US,D,20180806,000000,9.0759,9.10025,9.0213,9.03734,53463.559606552,0
+BTA.US,D,20180807,000000,9.08446,9.08446,9.02869,9.02869,24123.535005184,0
+BTA.US,D,20180808,000000,9.02869,9.08351,9.01358,9.04687,29167.423988854,0
+BTA.US,D,20180809,000000,9.04687,9.08919,9.00368,9.02869,46460.757647156,0
+BTA.US,D,20180810,000000,9.03734,9.10025,9.02869,9.06158,60149.233934527,0
+BTA.US,D,20180813,000000,9.05302,9.10025,9.05302,9.0759,43178.226721276,0
+BTA.US,D,20180814,000000,9.10698,9.11467,9.0759,9.0759,27374.873049287,0
+BTA.US,D,20180815,000000,9.09169,9.15689,9.0759,9.13094,76745.926566427,0
+BTA.US,D,20180816,000000,9.13959,9.15689,9.10025,9.13959,50888.067334328,0
+BTA.US,D,20180817,000000,9.13959,9.13959,9.12324,9.13094,51698.042497858,0
+BTA.US,D,20180820,000000,9.14824,9.14824,9.12324,9.13959,37700.756680875,0
+BTA.US,D,20180821,000000,9.13959,9.21364,9.13959,9.18189,39285.355075251,0
+BTA.US,D,20180822,000000,9.17516,9.19728,9.16651,9.16651,50585.496381073,0
+BTA.US,D,20180823,000000,9.17516,9.18189,9.15689,9.17516,29943.086982428,0
+BTA.US,D,20180824,000000,9.16651,9.26173,9.16651,9.23096,45642.464381819,0
+BTA.US,D,20180827,000000,9.24827,9.24827,9.1896,9.22229,25277.671631009,0
+BTA.US,D,20180828,000000,9.19728,9.22229,9.16651,9.22229,22419.363897323,0
+BTA.US,D,20180829,000000,9.22229,9.25597,9.1896,9.24827,24683.967114482,0
+BTA.US,D,20180830,000000,9.2396,9.28481,9.21364,9.24827,45619.589601849,0
+BTA.US,D,20180831,000000,9.3002,9.34925,9.2396,9.29154,36715.061616659,0
+BTA.US,D,20180904,000000,9.34156,9.37328,9.26173,9.30982,54998.24939008,0
+BTA.US,D,20180905,000000,9.30982,9.30982,9.19055,9.24827,78195.355806427,0
+BTA.US,D,20180906,000000,9.26943,9.26943,9.19728,9.2396,45496.897600183,0
+BTA.US,D,20180907,000000,9.20499,9.39253,9.20499,9.34156,49105.914022021,0
+BTA.US,D,20180910,000000,9.35694,9.431,9.34925,9.42234,63825.83493355,0
+BTA.US,D,20180911,000000,9.40119,9.51083,9.38387,9.46371,51158.405643079,0
+BTA.US,D,20180912,000000,9.42234,9.47139,9.41657,9.46371,28394.880283462,0
+BTA.US,D,20180913,000000,9.50217,9.51852,9.44062,9.46371,25287.029495543,0
+BTA.US,D,20180914,000000,9.41657,9.42234,9.36944,9.39059,43762.573373269,0
+BTA.US,D,20180917,000000,9.32327,9.32327,9.20979,9.2473,45658.060822709,0
+BTA.US,D,20180918,000000,9.15498,9.21268,9.11275,9.12901,31815.699651896,0
+BTA.US,D,20180919,000000,9.1896,9.23866,9.1694,9.22133,19650.475758071,0
+BTA.US,D,20180920,000000,9.21268,9.25498,9.1896,9.21268,44177.438700932,0
+BTA.US,D,20180921,000000,9.19633,9.2473,9.19633,9.2473,8960.6751723927,0
+BTA.US,D,20180924,000000,9.22999,9.27808,9.22999,9.27808,78640.374253141,0
+BTA.US,D,20180925,000000,9.25498,9.28192,9.22133,9.22999,78561.352285967,0
+BTA.US,D,20180926,000000,9.22133,9.25498,9.18095,9.20402,60932.175267179,0
+BTA.US,D,20180927,000000,9.16459,9.18095,9.1213,9.13862,43145.99407677,0
+BTA.US,D,20180928,000000,9.13862,9.18095,9.1213,9.1213,17386.912303637,0
+BTA.US,D,20181001,000000,9.18095,9.22133,9.16459,9.20402,62154.936232917,0
+BTA.US,D,20181002,000000,9.19633,9.21268,9.1213,9.1213,43396.576893728,0
+BTA.US,D,20181003,000000,9.15498,9.15498,9.02783,9.04495,47840.522784516,0
+BTA.US,D,20181004,000000,9.01166,9.11275,8.81682,8.87424,115530.11600776,0
+BTA.US,D,20181005,000000,8.82529,8.91136,8.73844,8.75633,96097.990422145,0
+BTA.US,D,20181008,000000,8.78238,8.903,8.7265,8.76469,93006.775837842,0
+BTA.US,D,20181009,000000,8.93674,8.93674,8.77326,8.81682,95793.339943437,0
+BTA.US,D,20181010,000000,8.75633,8.79163,8.75007,8.79163,52808.509089191,0
+BTA.US,D,20181011,000000,8.75007,9.00196,8.7265,8.88807,143732.64018691,0
+BTA.US,D,20181012,000000,8.91136,8.94484,8.87424,8.94484,45480.261396568,0
+BTA.US,D,20181015,000000,8.91992,9.00735,8.903,8.93674,28079.832177494,0
+BTA.US,D,20181016,000000,9.00282,9.00282,8.91992,8.95436,26533.705003978,0
+BTA.US,D,20181017,000000,8.91992,8.93674,8.85933,8.85933,61720.315413463,0
+BTA.US,D,20181018,000000,8.82529,8.8752,8.7721,8.78142,61495.726664654,0
+BTA.US,D,20181019,000000,8.78142,8.78142,8.70084,8.73468,68109.657364537,0
+BTA.US,D,20181022,000000,8.72555,8.74362,8.69246,8.7417,44275.176397171,0
+BTA.US,D,20181023,000000,8.7492,8.76469,8.69246,8.70084,79434.75297578,0
+BTA.US,D,20181024,000000,8.70084,8.7417,8.68525,8.73468,120570.88570326,0
+BTA.US,D,20181025,000000,8.70084,8.71815,8.65698,8.69333,64995.568000263,0
+BTA.US,D,20181026,000000,8.68525,8.79065,8.67796,8.69246,65037.158509302,0
+BTA.US,D,20181029,000000,8.68525,8.69246,8.61351,8.64082,64644.128198886,0
+BTA.US,D,20181030,000000,8.58745,8.64082,8.54512,8.64082,122610.90017161,0
+BTA.US,D,20181031,000000,8.57831,8.63158,8.53002,8.63158,100546.09536384,0
+BTA.US,D,20181101,000000,8.5963,8.70718,8.5963,8.67254,147445.63288135,0
+BTA.US,D,20181102,000000,8.64803,8.67796,8.63158,8.64803,58432.585673952,0
+BTA.US,D,20181105,000000,8.64803,8.72555,8.64803,8.69246,71166.559778884,0
+BTA.US,D,20181106,000000,8.69246,8.78142,8.68525,8.78142,138521.34940436,0
+BTA.US,D,20181107,000000,8.7721,8.94484,8.7492,8.91992,98104.732483263,0
+BTA.US,D,20181108,000000,8.88154,9.04591,8.88154,9.0364,58752.832593551,0
+BTA.US,D,20181109,000000,9.08351,9.1694,9.03254,9.12228,63107.358889904,0
+BTA.US,D,20181112,000000,9.14728,9.2146,9.11853,9.19728,25609.355940594,0
+BTA.US,D,20181113,000000,9.28,9.35117,9.19728,9.35117,47058.621214588,0
+BTA.US,D,20181114,000000,9.35117,9.42426,9.25597,9.38675,48397.835605634,0
+BTA.US,D,20181115,000000,9.38675,9.40886,8.96099,8.99139,110048.48691645,0
+BTA.US,D,20181116,000000,9.01022,9.0184,8.8651,8.93482,110258.51898711,0
+BTA.US,D,20181119,000000,8.96099,8.96099,8.7972,8.8196,103572.84465913,0
+BTA.US,D,20181120,000000,8.7972,8.81394,8.69814,8.75363,139094.25866637,0
+BTA.US,D,20181121,000000,8.76941,8.83165,8.69006,8.71372,120619.75455138,0
+BTA.US,D,20181123,000000,8.7319,8.7972,8.70718,8.70718,42299.627217832,0
+BTA.US,D,20181126,000000,8.74641,8.87972,8.74641,8.81394,50891.186622505,0
+BTA.US,D,20181127,000000,8.81394,8.84836,8.80548,8.83165,82043.517655235,0
+BTA.US,D,20181128,000000,8.83992,8.92724,8.83992,8.92724,103228.68319684,0
+BTA.US,D,20181129,000000,9.0184,9.02687,8.95243,8.9732,90127.672849635,0
+BTA.US,D,20181130,000000,8.9732,9.03448,8.93482,9.03448,122626.49661249,0
+BTA.US,D,20181203,000000,9.05013,9.12901,9.01022,9.1213,69735.84626795,0
+BTA.US,D,20181204,000000,9.1213,9.22229,9.10601,9.21364,84875.831320771,0
+BTA.US,D,20181206,000000,9.20499,9.22229,9.10601,9.1896,125178.07434202,0
+BTA.US,D,20181207,000000,9.1213,9.22229,9.1213,9.22229,57656.92268038,0
+BTA.US,D,20181210,000000,9.22229,9.38675,9.20499,9.21364,99879.607456491,0
+BTA.US,D,20181211,000000,9.23096,9.25597,9.14632,9.20499,36796.163109282,0
+BTA.US,D,20181212,000000,9.21364,9.21364,9.13383,9.14632,59836.265354009,0
+BTA.US,D,20181213,000000,9.14632,9.15593,9.04303,9.04303,51124.093473122,0
+BTA.US,D,20181214,000000,9.0335,9.09015,8.95156,8.9811,68013.99919375,0
+BTA.US,D,20181217,000000,8.94213,9.00927,8.83809,8.9004,117290.43430283,0
+BTA.US,D,20181218,000000,8.8475,8.92552,8.82142,8.8475,96374.567307252,0
+BTA.US,D,20181219,000000,8.86413,8.97224,8.81297,8.87876,84045.060902723,0
+BTA.US,D,20181220,000000,8.86413,8.93386,8.80355,8.87068,110445.67627778,0
+BTA.US,D,20181221,000000,8.83809,8.97224,8.82142,8.9004,106947.91446762,0
+BTA.US,D,20181224,000000,8.97224,8.97224,8.86702,8.9004,29284.91717689,0
+BTA.US,D,20181226,000000,8.87068,8.8853,8.76018,8.76749,144184.93697272,0
+BTA.US,D,20181227,000000,8.78624,8.82971,8.65071,8.71285,220451.53292246,0
+BTA.US,D,20181228,000000,8.7043,8.77769,8.69525,8.71285,142384.06793134,0
+BTA.US,D,20181231,000000,8.72911,8.79547,8.7043,8.7446,138656.51855874,0
+BTA.US,D,20190102,000000,8.75181,8.91617,8.75181,8.90761,88157.322483927,0
+BTA.US,D,20190103,000000,8.95156,9.0335,8.94213,9.02599,92564.876679306,0
+BTA.US,D,20190104,000000,9.00927,9.06542,8.92552,9.00004,77289.722472108,0
+BTA.US,D,20190107,000000,9.04303,9.09745,9.04303,9.09745,47469.327491344,0
+BTA.US,D,20190108,000000,9.15593,9.17421,9.11275,9.14632,65618.385873119,0
+BTA.US,D,20190109,000000,9.18189,9.18189,9.11275,9.17421,51751.070396881,0
+BTA.US,D,20190110,000000,9.21364,9.28,9.17421,9.25597,84238.456769753,0
+BTA.US,D,20190111,000000,9.2925,9.34444,9.26462,9.34444,50096.807899868,0
+BTA.US,D,20190114,000000,9.34444,9.39541,9.28577,9.35982,25308.864512788,0
+BTA.US,D,20190115,000000,9.37811,9.38772,9.34444,9.35502,27368.63447293,0
+BTA.US,D,20190116,000000,9.31849,9.35214,9.28577,9.34444,47961.135260729,0
+BTA.US,D,20190117,000000,9.35214,9.35214,9.28577,9.33481,23637.965812157,0
+BTA.US,D,20190118,000000,9.34444,9.35214,9.30211,9.35214,61546.675038227,0
+BTA.US,D,20190122,000000,9.34444,9.39541,9.31849,9.33481,47973.61241344,0
+BTA.US,D,20190123,000000,9.34444,9.35982,9.33481,9.35214,21458.62313853,0
+BTA.US,D,20190124,000000,9.37811,9.45023,9.36944,9.43484,26586.732903003,0
+BTA.US,D,20190125,000000,9.45986,9.45986,9.4185,9.42523,18659.581880222,0
+BTA.US,D,20190128,000000,9.43484,9.44254,9.36944,9.41177,30959.974928426,0
+BTA.US,D,20190129,000000,9.45119,9.45986,9.36944,9.4185,74063.33873343,0
+BTA.US,D,20190130,000000,9.44254,9.49928,9.38772,9.49928,54648.889114154,0
+BTA.US,D,20190131,000000,9.45986,9.54063,9.45986,9.49928,37572.865865582,0
+BTA.US,D,20190201,000000,9.50891,9.58296,9.50891,9.58296,41787.024193929,0
+BTA.US,D,20190204,000000,9.59161,9.60892,9.55023,9.60892,43076.329974131,0
+BTA.US,D,20190205,000000,9.61661,9.61661,9.49254,9.51756,48248.109773096,0
+BTA.US,D,20190206,000000,9.50891,9.60892,9.45119,9.45986,35808.388519613,0
+BTA.US,D,20190207,000000,9.42523,9.4685,9.32617,9.32617,89830.300710009,0
+BTA.US,D,20190208,000000,9.32617,9.39541,9.32617,9.35214,95590.586211873,0
+BTA.US,D,20190211,000000,9.35214,9.38772,9.33481,9.36174,23682.675609374,0
+BTA.US,D,20190212,000000,9.35982,9.38772,9.34444,9.37041,39598.323655767,0
+BTA.US,D,20190213,000000,9.32617,9.37811,9.32617,9.37811,35256.274512126,0
+BTA.US,D,20190214,000000,9.38772,9.40408,9.38003,9.40408,20449.013531614,0
+BTA.US,D,20190215,000000,9.43484,9.43484,9.38772,9.41177,18329.977096089,0
+BTA.US,D,20190219,000000,9.4685,9.4685,9.38772,9.42523,34906.9142362,0
+BTA.US,D,20190220,000000,9.4685,9.47716,9.4185,9.47716,47037.825960069,0
+BTA.US,D,20190221,000000,9.49353,9.49353,9.44254,9.4685,67694.792036877,0
+BTA.US,D,20190222,000000,9.47716,9.49353,9.44254,9.48487,49622.676096826,0
+BTA.US,D,20190225,000000,9.50025,9.50025,9.45986,9.49353,44504.963959611,0
+BTA.US,D,20190226,000000,9.50025,9.51756,9.4685,9.50121,34553.394909369,0
+BTA.US,D,20190227,000000,9.48487,9.59257,9.47716,9.53486,32408.364405697,0
+BTA.US,D,20190228,000000,9.5416,9.55122,9.49353,9.53391,46465.956460786,0
+BTA.US,D,20190301,000000,9.55122,9.61182,9.53391,9.57526,46208.095304747,0
+BTA.US,D,20190304,000000,9.56853,9.70797,9.56371,9.70797,74646.645622699,0
+BTA.US,D,20190305,000000,9.65798,9.91373,9.65798,9.77438,56110.795506865,0
+BTA.US,D,20190306,000000,9.79937,9.91373,9.75897,9.84737,27186.675995887,0
+BTA.US,D,20190307,000000,9.87334,9.91373,9.82345,9.84737,39144.987107245,0
+BTA.US,D,20190308,000000,9.83875,9.94828,9.83875,9.84737,58709.162559059,0
+BTA.US,D,20190311,000000,9.91373,9.91373,9.88112,9.8975,26101.163709977,0
+BTA.US,D,20190312,000000,9.92263,9.93006,9.85217,9.88309,28185.887975543,0
+BTA.US,D,20190313,000000,9.97543,9.9975,9.93006,9.96578,20601.85865233,0
+BTA.US,D,20190314,000000,9.97543,9.97543,9.91373,9.92263,15608.918042233,0
+BTA.US,D,20190315,000000,9.96578,9.96578,9.8465,9.8465,35878.052622254,0
+BTA.US,D,20190318,000000,9.8071,9.86477,9.76667,9.78199,47002.474027386,0
+BTA.US,D,20190319,000000,9.76667,9.8071,9.76667,9.79937,31112.820049142,0
+BTA.US,D,20190320,000000,9.77341,9.87334,9.76667,9.86477,45718.367060816,0
+BTA.US,D,20190321,000000,9.87334,9.95803,9.86477,9.95803,92683.409630066,0
+BTA.US,D,20190322,000000,9.95803,10.0898,9.95803,10.0399,54291.210736422,0
+BTA.US,D,20190325,000000,10.0235,10.0802,9.9802,10.0484,31652.456903918,0
+BTA.US,D,20190326,000000,10.0312,10.0716,10.0138,10.0138,16378.342459448,0
+BTA.US,D,20190327,000000,10.0235,10.2033,9.9802,10.1235,59450.513382675,0
+BTA.US,D,20190328,000000,10.1783,10.2725,10.1149,10.2495,59058.522834985,0
+BTA.US,D,20190329,000000,10.2131,10.2562,10.1381,10.1647,37598.859933731,0
+BTA.US,D,20190401,000000,10.1965,10.2725,10.1465,10.1783,99003.0874785,0
+BTA.US,D,20190402,000000,10.1715,10.2649,10.1149,10.1149,54435.73775533,0
+BTA.US,D,20190403,000000,10.1225,10.1715,9.94649,10.0138,90949.085403151,0
+BTA.US,D,20190404,000000,9.9802,10.0563,9.93006,9.95803,102424.94660967,0
+BTA.US,D,20190405,000000,9.93985,9.93985,9.91373,9.92263,56430.002663738,0
+BTA.US,D,20190408,000000,9.93006,9.93006,9.88309,9.90601,39960.161084403,0
+BTA.US,D,20190409,000000,9.93006,10.0061,9.90245,9.98786,58989.898495071,0
+BTA.US,D,20190410,000000,9.9975,10.0399,9.9802,9.98786,30276.850817463,0
+BTA.US,D,20190411,000000,9.94828,10.0235,9.94828,9.98786,32796.195902484,0
+BTA.US,D,20190412,000000,9.98786,10.0138,9.94828,9.97543,24120.415717008,0
+BTA.US,D,20190415,000000,10.0235,10.0235,9.92263,9.93787,14885.243184958,0
+BTA.US,D,20190416,000000,9.93006,9.93006,9.80611,9.89059,83525.17953974,0
+BTA.US,D,20190417,000000,9.88211,9.90601,9.87237,9.87237,16497.915172935,0
+BTA.US,D,20190418,000000,9.92263,9.93302,9.88211,9.8975,57168.234199176,0
+BTA.US,D,20190422,000000,9.91373,9.91373,9.86389,9.8975,15875.097300081,0
+BTA.US,D,20190423,000000,9.89059,10.0627,9.89059,9.99164,29136.231107077,0
+BTA.US,D,20190424,000000,10.0312,10.0898,10.0061,10.0312,49613.318232291,0
+BTA.US,D,20190425,000000,10.0138,10.0716,9.98786,10.0138,24155.767649691,0
+BTA.US,D,20190426,000000,10.0235,10.1657,9.97543,10.1321,32262.797624063,0
+BTA.US,D,20190429,000000,10.1889,10.1889,9.96578,9.96578,29327.547448656,0
+BTA.US,D,20190430,000000,10.0484,10.0524,9.90601,9.92263,36954.207043631,0
+BTA.US,D,20190501,000000,9.95803,9.9802,9.93006,9.9802,57582.05976411,0
+BTA.US,D,20190502,000000,9.98786,9.98786,9.92263,9.95803,33932.656561968,0
+BTA.US,D,20190503,000000,9.94828,10.2139,9.91373,10.0802,105007.71722096,0
+BTA.US,D,20190506,000000,10.1388,10.1657,10.0235,10.0235,32071.481282485,0
+BTA.US,D,20190507,000000,10.0484,10.0976,9.98786,10.0399,29829.752845297,0
+BTA.US,D,20190508,000000,10.0235,10.0484,9.9802,9.9975,23605.733167653,0
+BTA.US,D,20190509,000000,10.0312,10.0802,10.0196,10.0627,20552.989804211,0
+BTA.US,D,20190510,000000,10.0484,10.0666,9.94828,9.94828,78319.087570817,0
+BTA.US,D,20190513,000000,9.97543,10.0484,9.97543,10.0138,27552.672475427,0
+BTA.US,D,20190514,000000,10.0312,10.0312,9.90502,9.98786,40802.368892438,0
+BTA.US,D,20190515,000000,10.0061,10.0312,9.96578,9.98786,45276.467902279,0
+BTA.US,D,20190516,000000,9.9975,10.0484,9.95803,9.9802,33595.773438755,0
+BTA.US,D,20190517,000000,9.96578,10.0061,9.95803,9.96578,16904.462398789,0
+BTA.US,D,20190520,000000,9.96578,10.0061,9.93985,9.93985,19825.155896034,0
+BTA.US,D,20190521,000000,9.96578,9.98885,9.90502,9.92263,24051.791377093,0
+BTA.US,D,20190522,000000,9.89651,9.95803,9.89651,9.92263,41011.361200357,0
+BTA.US,D,20190523,000000,9.93006,9.95803,9.93006,9.93006,32388.608913905,0
+BTA.US,D,20190524,000000,9.93985,9.95803,9.88112,9.91373,124131.03327696,0
+BTA.US,D,20190528,000000,9.93006,9.9975,9.92263,9.95803,41532.282326067,0
+BTA.US,D,20190529,000000,9.97543,10.0235,9.96578,9.9802,53107.960754269,0
+BTA.US,D,20190530,000000,9.98786,10.0138,9.96578,9.98786,21746.637413621,0
+BTA.US,D,20190531,000000,10.0061,10.0399,9.98786,10.0235,23055.698685615,0
+BTA.US,D,20190603,000000,10.0061,10.0484,10.0061,10.0312,40255.45369858,0
+BTA.US,D,20190604,000000,10.0399,10.0898,10.0399,10.0484,44039.150258377,0
+BTA.US,D,20190605,000000,10.0484,10.0716,10.0312,10.0399,37770.420783517,0
+BTA.US,D,20190606,000000,10.0563,10.0802,10.0484,10.0802,31381.078832442,0
+BTA.US,D,20190607,000000,10.106,10.1657,10.0976,10.1657,39682.544436571,0
+BTA.US,D,20190610,000000,10.1581,10.1725,10.1331,10.1725,16800.486126192,0
+BTA.US,D,20190611,000000,10.1725,10.1803,10.0563,10.1581,67499.316644393,0
+BTA.US,D,20190612,000000,10.1657,10.2148,10.1398,10.1975,47203.148233498,0
+BTA.US,D,20190613,000000,10.1975,10.2832,10.1831,10.2744,28962.59073184,0
+BTA.US,D,20190614,000000,10.2832,10.3504,10.2832,10.3504,41119.496523858,0
+BTA.US,D,20190617,000000,10.3429,10.3429,10.3129,10.3254,22084.560299561,0
+BTA.US,D,20190618,000000,10.3504,10.3504,10.3072,10.3504,36507.109071465,0
+BTA.US,D,20190619,000000,10.3504,10.4427,10.2832,10.3753,40758.698857947,0
+BTA.US,D,20190620,000000,10.4054,10.6168,10.4054,10.5766,47273.852098863,0
+BTA.US,D,20190621,000000,10.5928,10.5928,10.3015,10.3072,42105.191588076,0
+BTA.US,D,20190624,000000,10.3678,10.5111,10.3678,10.5111,28958.431680937,0
+BTA.US,D,20190625,000000,10.4774,10.5841,10.4138,10.485,41897.239042883,0
+BTA.US,D,20190626,000000,10.5447,10.5591,10.5015,10.5283,26774.929956403,0
+BTA.US,D,20190627,000000,10.5283,10.5667,10.485,10.5111,35114.866781394,0
+BTA.US,D,20190628,000000,10.5447,10.6168,10.4697,10.6168,62224.600335558,0
+BTA.US,D,20190701,000000,10.7208,10.7208,10.5447,10.5841,70094.564408409,0
+BTA.US,D,20190702,000000,10.6091,10.6977,10.6005,10.6977,53125.636720611,0
+BTA.US,D,20190703,000000,10.7208,10.7208,10.5447,10.6612,47641.928103856,0
+BTA.US,D,20190705,000000,10.6091,10.6707,10.4697,10.538,51539.99856351,0
+BTA.US,D,20190708,000000,10.5514,10.5667,10.4697,10.4736,45274.388376827,0
+BTA.US,D,20190709,000000,10.5015,10.5207,10.4697,10.485,27925.947294051,0
+BTA.US,D,20190710,000000,10.5841,10.6091,10.538,10.5841,57054.900062044,0
+BTA.US,D,20190711,000000,10.6351,10.6805,10.6264,10.6264,44679.644097573,0
+BTA.US,D,20190712,000000,10.6612,10.6899,10.5591,10.6091,44905.272609109,0
+BTA.US,D,20190715,000000,10.6264,10.6805,10.5667,10.5667,57819.125665631,0
+BTA.US,D,20190716,000000,10.5766,10.6091,10.5514,10.5766,23145.118280048,0
+BTA.US,D,20190717,000000,10.5766,10.6005,10.538,10.5667,19409.250805645,0
+BTA.US,D,20190718,000000,10.6091,10.6168,10.5591,10.6091,23886.469103664,0
+BTA.US,D,20190719,000000,10.6091,10.7033,10.5667,10.6005,29368.098194967,0
+BTA.US,D,20190722,000000,10.6514,10.6514,10.5283,10.5514,74256.73460046,0
+BTA.US,D,20190723,000000,10.5514,10.6005,10.4929,10.5198,87700.866647228,0
+BTA.US,D,20190724,000000,10.5447,10.5766,10.4687,10.5101,58718.520423594,0
+BTA.US,D,20190725,000000,10.4765,10.5006,10.4514,10.4765,66743.409142615,0
+BTA.US,D,20190726,000000,10.4591,10.484,10.4044,10.4227,73738.932762929,0
+BTA.US,D,20190729,000000,10.4514,10.5591,10.4044,10.5591,60180.426816304,0
+BTA.US,D,20190730,000000,10.5766,10.7544,10.5591,10.7303,88561.790184329,0
+BTA.US,D,20190731,000000,10.7544,10.94,10.6612,10.8727,64574.464096246,0
+BTA.US,D,20190801,000000,10.8814,10.9476,10.8555,10.9476,86325.260560773,0
+BTA.US,D,20190802,000000,10.966,10.9814,10.914,10.914,48191.962585893,0
+BTA.US,D,20190805,000000,10.9737,10.9814,10.8814,10.9247,46203.936253844,0
+BTA.US,D,20190806,000000,10.9294,10.966,10.9169,10.9573,20014.392712159,0
+BTA.US,D,20190807,000000,10.966,11.015,10.9391,10.9476,22371.53481193,0
+BTA.US,D,20190808,000000,10.9986,10.9986,10.8997,10.9082,28041.360956632,0
+BTA.US,D,20190809,000000,10.9476,11.0316,10.8727,10.9169,54236.103311946,0
+BTA.US,D,20190812,000000,10.9901,10.9986,10.8997,10.9247,48796.06472968,0
+BTA.US,D,20190813,000000,10.9737,11.0246,10.9169,10.966,32335.58101488,0
+BTA.US,D,20190814,000000,11.0316,11.0399,10.8909,10.9169,68129.412856329,0
+BTA.US,D,20190815,000000,10.966,10.9986,10.8814,10.8997,59030.449241384,0
+BTA.US,D,20190816,000000,10.9082,10.9986,10.8505,10.9986,77791.927868752,0
+BTA.US,D,20190819,000000,10.9901,10.9901,10.9476,10.9476,43785.44815324,0
+BTA.US,D,20190820,000000,10.9986,11.0064,10.9294,10.9391,25051.003356748,0
+BTA.US,D,20190821,000000,10.9573,10.9573,10.8188,10.863,44996.771728994,0
+BTA.US,D,20190822,000000,10.8456,10.8997,10.8111,10.863,36840.8729065,0
+BTA.US,D,20190823,000000,10.863,10.9169,10.8274,10.8909,36871.026025553,0
+BTA.US,D,20190826,000000,10.9082,10.9294,10.863,10.8997,29992.995593275,0
+BTA.US,D,20190827,000000,10.9082,10.9169,10.8545,10.9082,31202.239643574,0
+BTA.US,D,20190828,000000,10.9476,11.0572,10.9247,11.0572,42775.838546326,0
+BTA.US,D,20190829,000000,11.0842,11.1025,11.0316,11.1025,56684.7445316,0
+BTA.US,D,20190830,000000,11.066,11.1199,11.066,11.1199,46037.574217687,0
+BTA.US,D,20190903,000000,11.1353,11.1353,11.0822,11.1199,17674.92657873,0
+BTA.US,D,20190904,000000,11.1199,11.1448,11.066,11.1448,20830.606452043,0
+BTA.US,D,20190905,000000,11.1353,11.1756,11.0572,11.167,36437.444968823,0
+BTA.US,D,20190906,000000,11.2101,11.2978,11.1515,11.2796,34187.398429829,0
+BTA.US,D,20190909,000000,11.2362,11.244,11.0757,11.1756,44152.484395507,0
+BTA.US,D,20190910,000000,11.2274,11.3123,11.1515,11.1515,23218.941433592,0
+BTA.US,D,20190911,000000,11.2017,11.219,11.063,11.0929,41387.755307158,0
+BTA.US,D,20190912,000000,11.0842,11.0842,10.7794,10.8188,102535.16145861,0
+BTA.US,D,20190913,000000,10.8015,10.8111,10.4812,10.5484,90439.601667427,0
+BTA.US,D,20190916,000000,10.5822,10.6005,10.5352,10.5639,40219.06200317,0
+BTA.US,D,20190917,000000,10.5899,10.6687,10.5352,10.5995,30954.776114795,0
+BTA.US,D,20190918,000000,10.6235,10.6879,10.5168,10.5899,41383.596256255,0
+BTA.US,D,20190919,000000,10.6957,10.7101,10.6496,10.7101,21948.35138246,0
+BTA.US,D,20190920,000000,10.8015,10.8015,10.6879,10.7534,37530.235593817,0
+BTA.US,D,20190923,000000,10.8015,10.8111,10.7534,10.7794,26871.627889918,0
+BTA.US,D,20190924,000000,10.8456,10.8456,10.7803,10.8188,15467.510311502,0
+BTA.US,D,20190925,000000,10.7852,10.8456,10.7381,10.7534,14298.817007513,0
+BTA.US,D,20190926,000000,10.7727,10.7928,10.711,10.7794,12685.105256809,0
+BTA.US,D,20190927,000000,10.7727,10.8054,10.7199,10.7727,21064.553065387,0
+BTA.US,D,20190930,000000,10.7457,10.8015,10.7381,10.7381,34801.898200878,0
+BTA.US,D,20191001,000000,10.7727,10.8909,10.7727,10.8727,36900.139381879,0
+BTA.US,D,20191002,000000,10.9486,10.967,10.8909,10.967,37277.573251407,0
+BTA.US,D,20191003,000000,10.9247,11.0074,10.9169,10.9911,11899.044635978,0
+BTA.US,D,20191004,000000,11.0256,11.0582,10.9822,11.0014,11237.755542262,0
+BTA.US,D,20191007,000000,11.0325,11.0325,10.9986,11.0014,20725.590416722,0
+BTA.US,D,20191008,000000,11.0582,11.3054,11.0074,11.0939,37339.959014964,0
+BTA.US,D,20191009,000000,11.1363,11.3238,11.1053,11.2727,34889.238269858,0
+BTA.US,D,20191010,000000,11.2727,11.2727,11.1363,11.2632,22074.162672302,0
+BTA.US,D,20191011,000000,11.2382,11.2814,11.1688,11.2293,38170.729433014,0
+BTA.US,D,20191014,000000,11.2727,11.2727,11.1448,11.1612,28106.866008368,0
+BTA.US,D,20191015,000000,11.2036,11.2121,11.0842,11.1025,39768.844742826,0
+BTA.US,D,20191016,000000,11.0842,11.1612,11.0572,11.0757,32744.207766186,0
+BTA.US,D,20191017,000000,11.1199,11.1199,11.0488,11.0757,32883.535971467,0
+BTA.US,D,20191018,000000,11.0757,11.0757,10.966,10.9737,29733.054911783,0
+BTA.US,D,20191021,000000,10.9986,10.9986,10.8525,10.8707,45206.803799639,0
+BTA.US,D,20191022,000000,10.9294,10.9737,10.8525,10.8525,31067.070489199,0
+BTA.US,D,20191023,000000,10.8977,10.9573,10.8437,10.8437,28562.282082342,0
+BTA.US,D,20191024,000000,10.8805,10.9159,10.8006,10.8006,27399.827354711,0
+BTA.US,D,20191025,000000,10.8343,10.8525,10.7274,10.7362,35598.356448967,0
+BTA.US,D,20191028,000000,10.7785,10.7785,10.6563,10.6563,40133.80145964,0
+BTA.US,D,20191029,000000,10.6938,10.6938,10.6043,10.6659,34504.526061249,0
+BTA.US,D,20191030,000000,10.6294,10.9391,10.6294,10.7438,84056.49829271,0
+BTA.US,D,20191031,000000,10.8179,10.8437,10.8006,10.8343,35631.628856198,0
+BTA.US,D,20191101,000000,10.8707,10.8707,10.7438,10.7707,39247.923617116,0
+BTA.US,D,20191104,000000,10.7362,10.7918,10.7179,10.7515,38983.82388472,0
+BTA.US,D,20191105,000000,10.7515,10.7918,10.6563,10.7007,55212.44051163,0
+BTA.US,D,20191106,000000,10.7082,10.8254,10.7042,10.8254,40140.040035996,0
+BTA.US,D,20191107,000000,10.8254,10.8254,10.6466,10.7438,60228.255901701,0
+BTA.US,D,20191108,000000,10.6563,10.7438,10.6563,10.7362,22534.777559905,0
+BTA.US,D,20191111,000000,10.6755,10.7611,10.6755,10.7486,8515.6567256784,0
+BTA.US,D,20191112,000000,10.7007,10.7611,10.7007,10.7438,8562.446048347,0
+BTA.US,D,20191113,000000,10.7438,10.7785,10.7082,10.7082,39342.54202518,0
+BTA.US,D,20191114,000000,10.7179,10.8188,10.7179,10.8091,38613.668354275,0
+BTA.US,D,20191115,000000,10.8188,10.8188,10.7515,10.7611,20058.06274665,0
+BTA.US,D,20191118,000000,10.7785,10.8188,10.7611,10.7611,21136.296693479,0
+BTA.US,D,20191119,000000,10.8006,10.8188,10.7832,10.8006,13607.374794744,0
+BTA.US,D,20191120,000000,10.8188,10.8688,10.814,10.8188,18497.378894971,0
+BTA.US,D,20191121,000000,10.8188,10.8446,10.7274,10.7438,33043.659431265,0
+BTA.US,D,20191122,000000,10.7438,10.7785,10.7179,10.7707,30867.436045814,0
+BTA.US,D,20191125,000000,10.7438,10.7785,10.7082,10.7274,27906.191802256,0
+BTA.US,D,20191126,000000,10.7274,10.7611,10.7007,10.7082,31628.542361223,0
+BTA.US,D,20191127,000000,10.7274,10.7274,10.6563,10.6938,31051.474048309,0
+BTA.US,D,20191129,000000,10.6938,10.7611,10.6755,10.7438,17914.072005704,0
+BTA.US,D,20191202,000000,10.7179,10.7179,10.639,10.7007,33966.968731926,0
+BTA.US,D,20191203,000000,10.7179,10.7362,10.639,10.7179,19097.321987854,0
+BTA.US,D,20191204,000000,10.6938,10.7274,10.6755,10.7274,41333.687645409,0
+BTA.US,D,20191205,000000,10.7007,10.7274,10.6659,10.7274,41704.882938578,0
+BTA.US,D,20191206,000000,10.7007,10.8353,10.6977,10.7832,64538.072400837,0
+BTA.US,D,20191209,000000,10.8006,10.9159,10.7611,10.8188,68971.620664364,0
+BTA.US,D,20191210,000000,10.8264,10.9073,10.8188,10.8987,25171.615832959,0
+BTA.US,D,20191211,000000,10.8717,10.9237,10.8717,10.9237,12366.937862663,0
+BTA.US,D,20191212,000000,10.9486,10.9534,10.8987,10.9159,26144.833744466,0
+BTA.US,D,20191213,000000,10.9832,11.1806,10.9313,11.0785,35956.034826702,0
+BTA.US,D,20191216,000000,11.069,11.3459,10.967,11.1053,24804.579590694,0
+BTA.US,D,20191217,000000,11.1141,11.2861,11.1141,11.2585,71752.985956328,0
+BTA.US,D,20191218,000000,11.2585,11.3256,11.1806,11.3017,47385.106710542,0
+BTA.US,D,20191219,000000,11.319,11.3536,11.2323,11.3103,24643.416368171,0
+BTA.US,D,20191220,000000,11.2767,11.3459,11.1419,11.2323,25705.014111382,0
+BTA.US,D,20191223,000000,11.2495,11.2495,11.216,11.2495,27080.620197838,0
+BTA.US,D,20191224,000000,11.319,11.3459,11.2495,11.2495,17139.448774857,0
+BTA.US,D,20191226,000000,11.2585,11.2669,11.2283,11.2283,15504.941769636,0
+BTA.US,D,20191227,000000,11.2767,11.2767,11.164,11.164,20185.953561944,0
+BTA.US,D,20191230,000000,11.1806,11.2411,11.0601,11.0601,53002.944718948,0
+BTA.US,D,20191231,000000,11.0959,11.1717,10.992,10.992,59545.131790739,0
+BTA.US,D,20200102,000000,11.0508,11.1303,10.94,10.992,111857.67405965,0
+BTA.US,D,20200103,000000,11.0168,11.0266,10.94,11.0168,37695.557867245,0
+BTA.US,D,20200106,000000,11.0266,11.0785,10.9832,10.9832,53051.813567069,0
+BTA.US,D,20200107,000000,11.0168,11.0785,10.992,11.0428,51549.356428044,0
+BTA.US,D,20200108,000000,11.0168,11.1141,10.9995,11.0074,62667.53925682,0
+BTA.US,D,20200109,000000,10.9995,11.069,10.9832,10.992,31205.358931753,0
+BTA.US,D,20200110,000000,10.9995,11.1564,10.9995,11.0428,54165.39944658,0
+BTA.US,D,20200113,000000,11.069,11.1053,11.069,11.0785,18926.800900796,0
+BTA.US,D,20200114,000000,11.1141,11.1717,11.0871,11.1564,37848.402987962,0
+BTA.US,D,20200115,000000,11.1717,11.2072,11.1209,11.1477,70120.558476559,0
+BTA.US,D,20200116,000000,11.1806,11.189,11.1303,11.1477,19056.771241542,0
+BTA.US,D,20200117,000000,11.1477,11.1806,11.1209,11.1477,7224.2714200261,0
+BTA.US,D,20200121,000000,11.1717,11.1988,11.1555,11.189,34166.60317531,0
+BTA.US,D,20200122,000000,11.164,11.189,11.1564,11.1717,19124.355818732,0
+BTA.US,D,20200123,000000,11.1988,11.216,11.1303,11.1564,28263.87017999,0
+BTA.US,D,20200124,000000,11.1806,11.2333,11.1564,11.164,31602.548293072,0
+BTA.US,D,20200127,000000,11.2072,11.2333,11.164,11.1806,25986.789810119,0
+BTA.US,D,20200128,000000,11.1806,11.2333,11.164,11.164,33661.278490489,0
+BTA.US,D,20200129,000000,11.2072,11.2248,11.1717,11.1806,38172.808958465,0
+BTA.US,D,20200130,000000,11.1988,11.216,11.164,11.164,37081.058096198,0
+BTA.US,D,20200131,000000,11.189,11.1988,11.1806,11.189,30720.829501453,0
+BTA.US,D,20200203,000000,11.1988,11.216,11.1209,11.1717,45572.80027918,0
+BTA.US,D,20200204,000000,11.1477,11.164,11.1141,11.164,31522.486563173,0
+BTA.US,D,20200205,000000,11.164,11.2421,11.1564,11.216,58462.738793006,0
+BTA.US,D,20200206,000000,11.216,11.2689,11.1988,11.2689,37344.118065869,0
+BTA.US,D,20200207,000000,11.2777,11.3113,11.2689,11.3113,27519.400068197,0
+BTA.US,D,20200210,000000,11.32,11.3469,11.2958,11.2958,30321.560614681,0
+BTA.US,D,20200211,000000,11.2777,11.3546,11.2777,11.2958,43032.659939639,0
+BTA.US,D,20200212,000000,11.3372,11.3882,11.3372,11.3795,30311.16298742,0
+BTA.US,D,20200213,000000,11.4162,11.4236,11.3758,11.3804,26359.024866016,0
+BTA.US,D,20200214,000000,11.4162,11.4236,11.3372,11.3372,42409.842066785,0
+BTA.US,D,20200218,000000,11.3631,11.4171,11.3372,11.4064,46871.463923914,0
+BTA.US,D,20200219,000000,11.4162,11.57,11.4162,11.5305,78883.678731018,0
+BTA.US,D,20200220,000000,11.5392,11.7374,11.5392,11.7018,55402.717090482,0
+BTA.US,D,20200221,000000,11.7286,11.9364,11.7286,11.8411,40059.978306098,0
+BTA.US,D,20200224,000000,11.9267,11.9267,11.7286,11.7286,84289.405143326,0
+BTA.US,D,20200225,000000,11.8047,11.8047,11.666,11.7556,94688.072165732,0
+BTA.US,D,20200226,000000,11.8229,11.8835,11.7806,11.8056,54252.739515561,0
+BTA.US,D,20200227,000000,11.8133,11.9874,11.7431,11.7643,68905.075849903,0
+BTA.US,D,20200228,000000,11.7806,11.7806,11.1043,11.1988,124015.61961439,0
+BTA.US,D,20200302,000000,11.2777,11.5219,11.2777,11.4508,65212.87840999,0
+BTA.US,D,20200303,000000,11.4508,11.5151,11.4236,11.4862,91509.517512448,0
+BTA.US,D,20200304,000000,11.5392,11.543,11.467,11.467,43025.381600557,0
+BTA.US,D,20200305,000000,11.4853,11.5392,11.465,11.5122,18456.82814866,0
+BTA.US,D,20200306,000000,11.5392,11.5392,11.4805,11.494,21097.825472618,0
+BTA.US,D,20200309,000000,11.4335,11.4719,11.1604,11.292,58326.529875904,0
+BTA.US,D,20200310,000000,11.2958,11.3892,11.0776,11.1131,69938.599999514,0
+BTA.US,D,20200311,000000,11.1383,11.1806,10.4976,10.5159,174705.09226805,0
+BTA.US,D,20200312,000000,10.4054,10.4054,9.33289,9.42331,137784.15763165,0
+BTA.US,D,20200313,000000,9.6041,9.82052,9.29827,9.77048,131385.45781605,0
+BTA.US,D,20200316,000000,9.45504,9.64067,9.32425,9.49833,71926.626331566,0
+BTA.US,D,20200317,000000,9.55217,9.55217,9.30692,9.48295,128544.8260487,0
+BTA.US,D,20200318,000000,9.22903,9.24827,8.1835,8.1835,91541.750156953,0
+BTA.US,D,20200319,000000,7.74763,8.40114,7.40765,8.40114,129697.92291182,0
+BTA.US,D,20200320,000000,8.3573,8.90664,8.19186,8.69814,189358.46836513,0
+BTA.US,D,20200323,000000,8.71632,8.78432,7.97431,8.06146,101840.59995766,0
+BTA.US,D,20200324,000000,8.39259,9.34925,8.25573,8.61976,188684.7021187,0
+BTA.US,D,20200325,000000,8.70718,9.22903,8.65429,9.22037,155748.1382482,0
+BTA.US,D,20200326,000000,9.28866,9.77048,9.22903,9.70895,82888.844751447,0
+BTA.US,D,20200327,000000,9.6041,9.77721,9.35117,9.62142,88118.851263065,0
+BTA.US,D,20200330,000000,9.75318,9.8465,8.98387,9.83679,236845.47182281,0
+BTA.US,D,20200331,000000,9.97821,10.0129,9.68295,9.77721,89726.324437413,0
+BTA.US,D,20200401,000000,9.34251,9.65605,9.34251,9.50794,110407.20505692,0
+BTA.US,D,20200402,000000,9.35117,9.51756,9.13383,9.42043,40537.229397316,0
+BTA.US,D,20200403,000000,9.38772,9.42426,9.21171,9.22903,36566.375546844,0
+BTA.US,D,20200406,000000,9.30692,9.38772,9.15977,9.20402,151633.79714155,0
+BTA.US,D,20200407,000000,9.33289,9.43773,9.26365,9.26365,71087.53781171,0
+BTA.US,D,20200408,000000,9.27231,9.47429,9.27231,9.43773,11368.765645734,0
+BTA.US,D,20200409,000000,9.58681,9.77048,9.56949,9.71764,39603.522469398,0
+BTA.US,D,20200413,000000,9.73493,9.73493,9.56949,9.59546,53100.682415188,0
+BTA.US,D,20200414,000000,9.67434,9.76373,9.64355,9.72724,84113.685242637,0
+BTA.US,D,20200415,000000,9.52524,9.72724,9.52524,9.63969,48005.845057944,0
+BTA.US,D,20200416,000000,9.67434,9.70122,9.62142,9.62142,47938.260480757,0
+BTA.US,D,20200417,000000,9.70991,9.84836,9.64739,9.6926,63982.839105169,0
+BTA.US,D,20200420,000000,9.6926,9.71764,9.63297,9.70122,87516.828644732,0
+BTA.US,D,20200421,000000,9.65605,9.84836,9.65605,9.70122,148436.52675919,0
+BTA.US,D,20200422,000000,9.71764,9.77819,9.71764,9.75318,40054.779492468,0
+BTA.US,D,20200423,000000,9.75318,9.78873,9.55987,9.61375,43708.505711519,0
+BTA.US,D,20200424,000000,9.67434,9.67434,9.36849,9.49833,35376.886988336,0
+BTA.US,D,20200427,000000,9.42909,9.49161,9.23768,9.28096,62399.28047352,0
+BTA.US,D,20200428,000000,9.31464,9.36849,9.25597,9.25597,95169.482307855,0
+BTA.US,D,20200429,000000,9.30597,9.53391,9.25498,9.45504,83760.165915808,0
+BTA.US,D,20200430,000000,9.45504,9.58681,9.39445,9.55987,108247.61787508,0
+BTA.US,D,20200501,000000,9.55217,9.63105,9.49833,9.63105,25321.3416655,0
+BTA.US,D,20200504,000000,9.58681,9.67434,9.58681,9.64739,34030.394258208,0
+BTA.US,D,20200505,000000,9.64739,9.6926,9.49161,9.51756,123103.74770372,0
+BTA.US,D,20200506,000000,9.56949,9.62142,9.52622,9.54255,32778.519936142,0
+BTA.US,D,20200507,000000,9.56949,9.70122,9.56949,9.62142,38173.848721191,0
+BTA.US,D,20200508,000000,9.66568,9.71764,9.54255,9.65605,50642.683330999,0
+BTA.US,D,20200511,000000,9.64739,9.70991,9.63105,9.64739,32116.191079702,0
+BTA.US,D,20200512,000000,9.70991,9.76277,9.63969,9.63969,35304.103597519,0
+BTA.US,D,20200513,000000,9.66568,9.6926,9.56949,9.63105,49195.333616451,0
+BTA.US,D,20200514,000000,9.61375,9.61375,9.53391,9.58681,21738.319311813,0
+BTA.US,D,20200515,000000,9.58681,9.61375,9.55217,9.57718,39648.232266613,0
+BTA.US,D,20200518,000000,9.60508,9.60604,9.55987,9.55987,31446.583884177,0
+BTA.US,D,20200519,000000,9.55217,9.63105,9.55217,9.57718,31719.001718382,0
+BTA.US,D,20200520,000000,9.58681,9.6666,9.58681,9.62142,51315.409814702,0
+BTA.US,D,20200521,000000,9.61375,9.6753,9.61375,9.64835,31251.108491696,0
+BTA.US,D,20200522,000000,9.68488,9.73688,9.6753,9.73688,25481.465125299,0
+BTA.US,D,20200526,000000,9.85995,9.85995,9.72822,9.75416,220370.43142985,0
+BTA.US,D,20200527,000000,9.77243,9.81562,9.74647,9.81562,53695.426694443,0
+BTA.US,D,20200528,000000,9.81562,9.90413,9.81562,9.90413,34971.379525209,0
+BTA.US,D,20200529,000000,9.90413,10.0609,9.90413,10.0444,53889.862324199,0
+BTA.US,D,20200601,000000,10.0888,10.0986,10.0272,10.0543,103853.58059513,0
+BTA.US,D,20200602,000000,10.0696,10.1225,10.0696,10.107,28172.371060104,0
+BTA.US,D,20200603,000000,10.1169,10.1677,10.0794,10.1169,42561.647424774,0
+BTA.US,D,20200604,000000,10.0986,10.1493,10.0986,10.1493,21670.734734627,0
+BTA.US,D,20200605,000000,10.1591,10.1839,10.107,10.1253,42844.46288624,0
+BTA.US,D,20200608,000000,10.1331,10.3178,10.1253,10.1927,34084.461919959,0
+BTA.US,D,20200609,000000,10.1677,10.2156,10.1253,10.1503,21531.406529347,0
+BTA.US,D,20200610,000000,10.1591,10.2495,10.1591,10.2475,31844.813008222,0
+BTA.US,D,20200611,000000,10.2014,10.2368,10.1169,10.1765,70722.581094893,0
+BTA.US,D,20200612,000000,10.1765,10.3188,10.1765,10.3188,37688.279528163,0
+BTA.US,D,20200615,000000,10.2562,10.4129,10.2388,10.3899,32840.905699701,0
+BTA.US,D,20200616,000000,10.363,10.4245,10.363,10.3916,50667.637636423,0
+BTA.US,D,20200617,000000,10.3715,10.4668,10.336,10.3532,23899.986019102,0
+BTA.US,D,20200618,000000,10.3965,10.3965,10.3274,10.3532,7372.9574898395,0
+BTA.US,D,20200619,000000,10.3803,10.3899,10.3274,10.3274,49484.387654271,0
+BTA.US,D,20200622,000000,10.3188,10.3399,10.2976,10.3188,28825.342052012,0
+BTA.US,D,20200623,000000,10.3188,10.364,10.3188,10.336,18811.387238215,0
+BTA.US,D,20200624,000000,10.3899,10.3899,10.3409,10.3457,46575.131547013,0
+BTA.US,D,20200625,000000,10.3803,10.4227,10.363,10.363,14240.590294859,0
+BTA.US,D,20200626,000000,10.336,10.4034,10.336,10.3965,17422.26423632,0
+BTA.US,D,20200629,000000,10.4419,10.4419,10.336,10.3715,36006.983200273,0
+BTA.US,D,20200630,000000,10.3715,10.4687,10.3532,10.4687,39676.305860215,0
+BTA.US,D,20200701,000000,10.4514,10.4514,10.3965,10.3965,58922.313917883,0
+BTA.US,D,20200702,000000,10.4227,10.4514,10.3899,10.3899,32757.724681623,0
+BTA.US,D,20200706,000000,10.3965,10.762,10.3965,10.6091,59216.566769331,0
+BTA.US,D,20200707,000000,10.6351,10.6351,10.5399,10.5736,89592.195045764,0
+BTA.US,D,20200708,000000,10.5564,10.6717,10.5554,10.6091,41793.262770286,0
+BTA.US,D,20200709,000000,10.6524,10.8381,10.5918,10.8381,25839.143503033,0
+BTA.US,D,20200710,000000,10.7938,10.9102,10.7938,10.9102,18593.03706576,0
+BTA.US,D,20200713,000000,10.9459,10.9459,10.8929,10.9199,18237.438213479,0
+BTA.US,D,20200714,000000,10.9822,10.9822,10.8831,10.9469,25324.460953678,0
+BTA.US,D,20200715,000000,10.9381,11.0084,10.9247,10.992,16006.107403551,0
+BTA.US,D,20200716,000000,10.9745,10.9892,10.9745,10.9745,12492.749152506,0
+BTA.US,D,20200717,000000,10.965,11.0361,10.965,11.0266,18166.734348114,0
+BTA.US,D,20200720,000000,11.0508,11.0508,10.9469,10.9469,30835.203401309,0
+BTA.US,D,20200721,000000,10.9822,10.9832,10.8831,10.9102,41968.982670973,0
+BTA.US,D,20200722,000000,10.9102,10.992,10.9053,10.9381,24268.062024095,0
+BTA.US,D,20200723,000000,10.9381,11.0428,10.9381,11.0428,19378.057923867,0
+BTA.US,D,20200724,000000,11.069,11.1419,11.0246,11.1053,25351.494784553,0
+BTA.US,D,20200727,000000,11.069,11.1853,11.069,11.1505,26375.661069631,0
+BTA.US,D,20200728,000000,11.1505,11.1717,11.1323,11.1604,6598.3342589933,0
+BTA.US,D,20200729,000000,11.1766,11.2209,11.1275,11.1948,14599.308435318,0
+BTA.US,D,20200730,000000,11.2046,11.2257,11.1853,11.2046,10543.194041316,0
+BTA.US,D,20200731,000000,11.1948,11.2477,11.1717,11.2477,15378.090717066,0
+BTA.US,D,20200803,000000,11.2555,11.3093,11.2131,11.3093,39310.309380675,0
+BTA.US,D,20200804,000000,11.3093,11.3901,11.3007,11.3901,17201.834538416,0
+BTA.US,D,20200805,000000,11.4171,11.4246,11.3631,11.393,9298.5980583323,0
+BTA.US,D,20200806,000000,11.3804,11.4345,11.3804,11.4246,15498.703193279,0
+BTA.US,D,20200807,000000,11.4074,11.4428,11.4074,11.4345,23374.905842489,0
+BTA.US,D,20200810,000000,11.4602,11.5498,11.4602,11.5238,15362.494276178,0
+BTA.US,D,20200811,000000,11.542,11.5652,11.4959,11.5334,20938.741775544,0
+BTA.US,D,20200812,000000,11.5151,11.5498,11.4345,11.5238,20509.319769719,0
+BTA.US,D,20200813,000000,11.4171,11.4171,11.3266,11.3546,63929.811206145,0
+BTA.US,D,20200814,000000,11.3546,11.3546,11.2477,11.2477,20489.564277927,0
+BTA.US,D,20200817,000000,11.2303,11.2737,10.9745,11.168,51372.596764631,0
+BTA.US,D,20200818,000000,11.168,11.1948,11.1505,11.1505,11006.928217098,0
+BTA.US,D,20200819,000000,11.1323,11.1948,11.0601,11.0601,30178.073358496,0
+BTA.US,D,20200820,000000,11.0871,11.0871,10.9563,10.9563,21904.681347969,0
+BTA.US,D,20200821,000000,10.965,10.9822,10.7862,10.7938,24880.482269689,0
+BTA.US,D,20200824,000000,10.8293,10.8929,10.8293,10.8381,50046.899289021,0
+BTA.US,D,20200825,000000,10.8649,10.9016,10.7794,10.9016,59659.505690595,0
+BTA.US,D,20200826,000000,10.9016,10.9016,10.6889,10.7159,36609.005818609,0
+BTA.US,D,20200827,000000,10.7438,10.7438,10.6428,10.6889,29605.164096488,0
+BTA.US,D,20200828,000000,10.7438,10.7794,10.6805,10.7717,62253.713691885,0
+BTA.US,D,20200831,000000,10.7938,10.8929,10.7717,10.8121,62045.761146691,0
+BTA.US,D,20200901,000000,10.8121,10.9016,10.7352,10.9016,36203.49835548,0
+BTA.US,D,20200902,000000,10.9102,10.9469,10.8649,10.9102,61501.965241012,0
+BTA.US,D,20200903,000000,10.9102,10.9381,10.7438,10.7525,43211.499128507,0
+BTA.US,D,20200904,000000,10.7438,10.762,10.6254,10.6428,36027.778454793,0
+BTA.US,D,20200908,000000,10.6254,10.7092,10.5909,10.6254,33305.679638208,0
+BTA.US,D,20200909,000000,10.6514,10.763,10.6514,10.762,33946.173477405,0
+BTA.US,D,20200910,000000,10.7717,10.8198,10.7611,10.7938,20300.327461798,0
+BTA.US,D,20200911,000000,10.7938,10.8649,10.7938,10.8198,20473.967837037,0
+BTA.US,D,20200914,000000,10.8121,10.8939,10.8121,10.8757,16328.433848601,0
+BTA.US,D,20200915,000000,10.8303,10.9025,10.8303,10.8565,10425.700853282,0
+BTA.US,D,20200916,000000,10.8565,10.8841,10.8303,10.8476,14197.960023094,0
+BTA.US,D,20200917,000000,10.8024,10.8939,10.8024,10.8841,28037.201905727,0
+BTA.US,D,20200918,000000,10.8565,10.8757,10.8121,10.8121,12059.168095777,0
+BTA.US,D,20200921,000000,10.7862,10.7862,10.7438,10.762,15828.307977411,0
+BTA.US,D,20200922,000000,10.7352,10.7794,10.6254,10.6707,43322.753740186,0
+BTA.US,D,20200923,000000,10.6342,10.639,10.512,10.5217,58365.001096765,0
+BTA.US,D,20200924,000000,10.512,10.5716,10.4658,10.4939,27139.886673218,0
+BTA.US,D,20200925,000000,10.4939,10.5399,10.484,10.512,21258.988695142,0
+BTA.US,D,20200928,000000,10.563,10.5995,10.5217,10.5813,27694.080206159,0
+BTA.US,D,20200929,000000,10.5544,10.6428,10.5465,10.563,27433.099761941,0
+BTA.US,D,20200930,000000,10.563,10.5899,10.512,10.512,23440.410894222,0
+BTA.US,D,20201001,000000,10.5716,10.5716,10.5312,10.5716,32240.962606817,0
+BTA.US,D,20201002,000000,10.5399,10.5995,10.5312,10.5995,41510.447308825,0
+BTA.US,D,20201005,000000,10.563,10.6428,10.5465,10.5995,42745.685427272,0
+BTA.US,D,20201006,000000,10.6428,10.6428,10.5716,10.6159,32108.912740621,0
+BTA.US,D,20201007,000000,10.6889,10.7525,10.6254,10.6977,51505.686393554,0
+BTA.US,D,20201008,000000,10.6977,10.7062,10.6755,10.6889,18818.665577296,0
+BTA.US,D,20201009,000000,10.6889,10.7159,10.6612,10.6707,13481.563504902,0
+BTA.US,D,20201012,000000,10.7159,10.7438,10.6889,10.7159,16280.604763209,0
+BTA.US,D,20201013,000000,10.7438,10.7525,10.6889,10.7159,28176.530111007,0
+BTA.US,D,20201014,000000,10.7264,10.7332,10.6082,10.6082,35539.089973588,0
+BTA.US,D,20201015,000000,10.5899,10.6428,10.5716,10.5899,19089.003886047,0
+BTA.US,D,20201016,000000,10.5899,10.6524,10.5766,10.5995,20902.350080136,0
+BTA.US,D,20201019,000000,10.5995,10.6303,10.5813,10.5995,14216.675752162,0
+BTA.US,D,20201020,000000,10.6351,10.6621,10.6264,10.6428,20591.461025072,0
+BTA.US,D,20201021,000000,10.6168,10.6524,10.5813,10.6428,50083.290984429,0
+BTA.US,D,20201022,000000,10.5995,10.6524,10.563,10.5995,41922.193348306,0
+BTA.US,D,20201023,000000,10.5899,10.6082,10.512,10.5217,43396.576893728,0
+BTA.US,D,20201026,000000,10.4939,10.512,10.4197,10.484,66598.882123705,0
+BTA.US,D,20201027,000000,10.4486,10.4668,10.3753,10.4389,37781.8581735,0
+BTA.US,D,20201028,000000,10.3495,10.4197,10.3495,10.4197,47126.205791775,0
+BTA.US,D,20201029,000000,10.3581,10.4486,10.3052,10.4486,47085.655045462,0
+BTA.US,D,20201030,000000,10.3852,10.5312,10.3495,10.484,89831.340472735,0
+BTA.US,D,20201102,000000,10.4293,10.4939,10.4197,10.4939,33834.918865727,0
+BTA.US,D,20201103,000000,10.4939,10.5312,10.4101,10.5312,40352.151632093,0
+BTA.US,D,20201104,000000,10.5465,10.6717,10.5465,10.6717,53091.324550655,0
+BTA.US,D,20201105,000000,10.7264,10.814,10.6717,10.7948,56120.1533714,0
+BTA.US,D,20201106,000000,10.7948,10.8584,10.7822,10.8226,33631.125371438,0
+BTA.US,D,20201109,000000,10.8323,10.8949,10.8226,10.841,64735.627318769,0
+BTA.US,D,20201110,000000,10.841,10.9583,10.841,10.9583,41879.563076541,0
+BTA.US,D,20201111,000000,11.0468,11.0554,10.8775,10.9583,14629.461554371,0
+BTA.US,D,20201112,000000,10.9938,11.0114,10.9449,11.0114,38711.406050517,0
+BTA.US,D,20201113,000000,11.1477,11.1477,10.8949,11.0478,22535.817322631,0
+BTA.US,D,20201116,000000,11.0296,11.0842,11.0207,11.0747,21483.577443953,0
+BTA.US,D,20201117,000000,11.0842,11.1824,11.0389,11.092,28413.596012529,0
+BTA.US,D,20201118,000000,11.0747,11.1392,11.0747,11.1111,18073.155702776,0
+BTA.US,D,20201119,000000,11.1111,11.1574,11.0842,11.1294,9470.1589081169,0
+BTA.US,D,20201120,000000,11.1392,11.1525,11.066,11.1111,18389.243571472,0
+BTA.US,D,20201123,000000,11.1477,11.1824,11.1209,11.1392,43874.867747674,0
+BTA.US,D,20201124,000000,11.2101,11.219,11.1574,11.2101,26688.629650147,0
+BTA.US,D,20201125,000000,11.2545,11.2727,11.1736,11.1736,18715.729067425,0
+BTA.US,D,20201127,000000,11.2274,11.4074,11.2017,11.3804,30131.284035827,0
+BTA.US,D,20201130,000000,11.4428,11.4428,11.3631,11.3804,5572.0884484628,0
+BTA.US,D,20201201,000000,11.4345,11.4526,11.3631,11.3804,21158.131710724,0
+BTA.US,D,20201202,000000,11.3979,11.4074,11.2824,11.3546,22415.204846419,0
+BTA.US,D,20201203,000000,11.4074,11.4526,11.3593,11.4526,22590.924747108,0
+BTA.US,D,20201204,000000,11.4526,11.4881,11.4246,11.4345,19528.823519132,0
+BTA.US,D,20201207,000000,11.4612,11.5344,11.4428,11.5161,76098.15438815,0
+BTA.US,D,20201208,000000,11.543,11.5775,11.4796,11.5344,18997.504766162,0
+BTA.US,D,20201209,000000,11.5593,11.5804,11.4796,11.4979,30549.268651667,0
+BTA.US,D,20201210,000000,11.4796,11.641,11.4246,11.641,11411.395917498,0
+BTA.US,D,20201211,000000,11.4881,11.543,11.4881,11.5257,21665.535920995,0
+BTA.US,D,20201214,000000,11.5814,11.6276,11.4834,11.5113,24699.563555371,0
+BTA.US,D,20201215,000000,11.5382,11.6326,11.419,11.419,24280.539176806,0
+BTA.US,D,20201216,000000,11.3832,11.42,11.3113,11.3477,29278.678600534,0
+BTA.US,D,20201217,000000,11.3113,11.4468,11.3113,11.393,26748.935888256,0
+BTA.US,D,20201218,000000,11.4372,11.4969,11.2209,11.4737,23820.964051929,0
+BTA.US,D,20201221,000000,11.4921,11.5171,11.4402,11.4641,25070.758848541,0
+BTA.US,D,20201222,000000,11.5113,11.5113,11.419,11.419,24239.988430494,0
+BTA.US,D,20201223,000000,11.4737,11.5113,11.4104,11.5017,17338.043455517,0
+BTA.US,D,20201224,000000,11.5556,11.6363,11.5556,11.5987,8636.2692018908,0
+BTA.US,D,20201228,000000,11.6363,11.6363,11.3738,11.4565,67854.915496675,0
+BTA.US,D,20201229,000000,11.5113,11.5814,11.4005,11.4565,56914.532094038,0
+BTA.US,D,20201230,000000,11.4372,11.5017,11.4005,11.5017,38792.507543142,0
+BTA.US,D,20201231,000000,11.4565,11.5295,11.3285,11.4737,61143.24710055,0
+BTA.US,D,20210104,000000,11.4565,11.5295,11.3832,11.4921,48030.799363367,0
+BTA.US,D,20210105,000000,11.4005,11.4737,11.393,11.4286,33692.471372269,0
+BTA.US,D,20210106,000000,11.4737,11.4737,11.3832,11.4104,20379.349428973,0
+BTA.US,D,20210107,000000,11.4468,11.5113,11.4133,11.4372,29437.762297607,0
+BTA.US,D,20210108,000000,11.4921,11.5814,11.4372,11.5382,29076.964631696,0
+BTA.US,D,20210111,000000,11.5632,11.6538,11.5632,11.6276,22588.845221654,0
+BTA.US,D,20210112,000000,11.6363,11.6363,11.5632,11.5814,19180.503005932,0
+BTA.US,D,20210113,000000,11.5814,11.5814,11.4565,11.5719,24494.730298355,0
+BTA.US,D,20210114,000000,11.5913,11.6286,11.493,11.6094,48495.573301876,0
+BTA.US,D,20210115,000000,11.6189,11.6189,11.5566,11.5728,19432.125585617,0
+BTA.US,D,20210119,000000,11.6094,11.6094,11.5632,11.5997,7203.4761655066,0
+BTA.US,D,20210120,000000,11.5997,11.6823,11.5392,11.5824,56839.66917777,0
+BTA.US,D,20210121,000000,11.6189,11.6189,11.5632,11.5864,35383.125564692,0
+BTA.US,D,20210122,000000,11.6189,11.6286,11.5305,11.5728,36289.798661737,0
+BTA.US,D,20210125,000000,11.5997,11.7652,11.5913,11.7104,56974.838332147,0
+BTA.US,D,20210126,000000,11.7566,11.9374,11.6286,11.9181,34125.012666272,0
+BTA.US,D,20210127,000000,11.6458,11.7018,11.5913,11.6189,77377.062541089,0
+BTA.US,D,20210128,000000,11.6631,11.72,11.6372,11.7104,16471.921104787,0
+BTA.US,D,20210129,000000,11.6631,11.6922,11.6372,11.6823,9156.1505648746,0
+BTA.US,D,20210201,000000,11.6823,11.7911,11.6631,11.7286,34665.689283774,0
+BTA.US,D,20210202,000000,11.7728,11.7826,11.7104,11.7478,12650.793086852,0
+BTA.US,D,20210203,000000,11.7998,11.7998,11.6631,11.673,33036.381092183,0
+BTA.US,D,20210204,000000,11.7286,11.7286,11.6823,11.7104,7263.7824036127,0
+BTA.US,D,20210205,000000,11.7728,11.946,11.72,11.7633,26967.286060707,0
+BTA.US,D,20210208,000000,11.7652,12.045,11.7334,11.8719,37443.935287561,0
+BTA.US,D,20210209,000000,11.8815,11.8989,11.8085,11.8815,31154.410558181,0
+BTA.US,D,20210210,000000,11.8451,11.946,11.8451,11.8719,28677.695744925,0
+BTA.US,D,20210211,000000,11.9546,11.9546,11.8815,11.8815,25563.606380652,0
+BTA.US,D,20210212,000000,11.9095,11.9287,11.818,11.818,54403.505110827,0
+BTA.US,D,20210216,000000,11.7835,11.8411,11.6922,11.7286,104372.4221954,0
+BTA.US,D,20210217,000000,11.6823,11.8095,11.673,11.6922,36688.027785782,0
+BTA.US,D,20210218,000000,11.7018,11.7018,11.6189,11.6189,38372.44340185,0
+BTA.US,D,20210219,000000,11.6189,11.6189,11.5479,11.5632,51283.177170195,0
+BTA.US,D,20210222,000000,11.5997,11.5997,11.3103,11.3641,74687.19636901,0
+BTA.US,D,20210223,000000,11.3823,11.3998,11.064,11.2651,129840.37040525,0
+BTA.US,D,20210224,000000,11.2101,11.392,11.1815,11.3372,47182.352978978,0
+BTA.US,D,20210225,000000,11.3372,11.3823,11.2448,11.3103,82495.814441031,0
+BTA.US,D,20210226,000000,11.3103,11.4555,11.3103,11.4458,51713.638938747,0
+BTA.US,D,20210301,000000,11.3998,11.5392,11.3998,11.4921,47294.647353384,0
+BTA.US,D,20210302,000000,11.4921,11.5479,11.4921,11.52,28072.55383841,0
+BTA.US,D,20210303,000000,11.4737,11.5392,11.4362,11.4737,17625.017967886,0
+BTA.US,D,20210304,000000,11.4834,11.543,11.2737,11.3372,35061.838882368,0
+BTA.US,D,20210305,000000,11.3641,11.4362,11.3469,11.3565,25518.896583433,0
+BTA.US,D,20210308,000000,11.3823,11.3998,11.3382,11.3998,14678.33040249,0
+BTA.US,D,20210309,000000,11.4458,11.5017,11.4094,11.5017,11358.368018474,0
+BTA.US,D,20210310,000000,11.52,11.5479,11.52,11.5344,20182.834273767,0
+BTA.US,D,20210311,000000,11.5566,11.6759,11.5566,11.6547,16200.543033308,0
+BTA.US,D,20210312,000000,11.7114,11.7788,11.5642,11.6104,29322.348635026,0
+BTA.US,D,20210315,000000,11.6006,11.6198,11.5113,11.6006,14302.976058418,0
+BTA.US,D,20210316,000000,11.6006,11.6218,11.4921,11.5566,52033.885858344,0
+BTA.US,D,20210317,000000,11.5566,11.5824,11.3823,11.4276,39606.641757575,0
+BTA.US,D,20210318,000000,11.419,11.419,11.2824,11.3738,48097.34417783,0
+BTA.US,D,20210319,000000,11.3738,11.392,11.292,11.392,52313.582031631,0
+BTA.US,D,20210322,000000,11.3823,11.396,11.3093,11.319,45840.019299754,0
+BTA.US,D,20210323,000000,11.319,11.3469,11.2727,11.319,45059.157492551,0
+BTA.US,D,20210324,000000,11.3469,11.3738,11.2545,11.3469,62883.809903821,0
+BTA.US,D,20210325,000000,11.3469,11.3641,11.2727,11.3469,43057.614245063,0
+BTA.US,D,20210326,000000,11.3641,11.4362,11.3565,11.4362,19681.668639849,0
+BTA.US,D,20210329,000000,11.4641,11.5007,11.419,11.4458,55368.404920525,0
+BTA.US,D,20210330,000000,11.4458,11.4921,11.4094,11.4921,51205.194965748,0
+BTA.US,D,20210331,000000,11.5113,11.5566,11.5113,11.5566,27551.632712701,0
+BTA.US,D,20210401,000000,11.5566,11.6556,11.5526,11.6006,47811.40942819,0
+BTA.US,D,20210405,000000,11.6006,11.6641,11.592,11.6468,47130.36484268,0
+BTA.US,D,20210406,000000,11.6832,11.6832,11.6104,11.6832,38551.282590718,0
+BTA.US,D,20210407,000000,11.6832,11.8017,11.6468,11.7758,76751.125380057,0
+BTA.US,D,20210408,000000,11.7853,11.8287,11.7394,11.8103,33550.023878811,0
+BTA.US,D,20210409,000000,11.8103,11.8296,11.7394,11.8296,24180.721955114,0
+BTA.US,D,20210412,000000,11.8382,11.8747,11.7758,11.8747,26012.783878269,0
+BTA.US,D,20210413,000000,11.8747,11.995,11.8575,11.9854,47937.22071803,0
+BTA.US,D,20210414,000000,11.9767,11.9864,11.8673,11.9585,62811.026513003,0
+BTA.US,D,20210415,000000,11.9864,12.0134,11.9028,12.0037,16001.948352649,0
+BTA.US,D,20210416,000000,12.0037,12.0037,11.9122,11.9672,26352.786289661,0
+BTA.US,D,20210419,000000,11.9864,11.9864,11.8673,11.9028,21770.55195632,0
+BTA.US,D,20210420,000000,11.895,11.9585,11.8855,11.9489,25909.847368398,0
+BTA.US,D,20210421,000000,11.9767,11.9864,11.8855,11.895,17749.789494999,0
+BTA.US,D,20210422,000000,11.922,11.9864,11.922,11.9864,11506.014325563,0
+BTA.US,D,20210423,000000,11.9864,12.0134,11.9411,11.9585,15621.395194944,0
+BTA.US,D,20210426,000000,11.996,12.0326,11.9489,12.0326,28465.584148828,0
+BTA.US,D,20210427,000000,12.0326,12.0412,12.0134,12.0134,14505.729789979,0
+BTA.US,D,20210428,000000,12.0412,12.0498,12.0134,12.0412,27545.394136345,0
+BTA.US,D,20210429,000000,12.0412,12.0681,11.9489,11.9489,10781.299705562,0
+BTA.US,D,20210430,000000,12.0037,12.0952,11.9913,12.0952,14459.980230037,0
+BTA.US,D,20210503,000000,12.0952,12.1498,12.0412,12.1498,19646.316707166,0
+BTA.US,D,20210504,000000,12.1498,12.2238,12.0681,12.1411,29937.888168798,0
+BTA.US,D,20210505,000000,12.2056,12.3422,12.2056,12.324,40689.034755309,0
+BTA.US,D,20210506,000000,12.371,12.4538,12.3065,12.3499,81542.352021318,0
+BTA.US,D,20210507,000000,12.4336,12.4433,12.3336,12.3422,12526.021559737,0
+BTA.US,D,20210510,000000,12.5355,12.5538,12.3518,12.3797,19700.384368917,0
+BTA.US,D,20210511,000000,12.4433,12.4528,12.2056,12.2337,29383.694635857,0
+BTA.US,D,20210512,000000,12.3163,12.3163,12.0681,12.1596,32632.953154507,0
+BTA.US,D,20210513,000000,12.1884,12.2066,12.0326,12.0326,32417.722270232,0
+BTA.US,D,20210514,000000,12.0962,12.2248,12.069,12.1055,16863.911652475,0
+BTA.US,D,20210517,000000,12.1421,12.1461,12.1055,12.1055,8451.1914366683,0
+BTA.US,D,20210518,000000,12.0873,12.1508,12.0326,12.0326,20540.5126515,0
+BTA.US,D,20210519,000000,12.1153,12.253,12.0614,12.1972,18502.577708602,0
+BTA.US,D,20210520,000000,12.2721,12.4096,12.2721,12.4096,24454.179552041,0
+BTA.US,D,20210521,000000,12.4181,12.4836,12.3914,12.3999,9590.7713843293,0
+BTA.US,D,20210524,000000,12.4923,12.5019,12.253,12.253,29502.227586616,0
+BTA.US,D,20210525,000000,12.3634,12.427,12.0962,12.17,46535.620563427,0
+BTA.US,D,20210526,000000,12.1796,12.1884,12.1153,12.1603,27500.684339128,0
+BTA.US,D,20210527,000000,12.1603,12.2721,12.1153,12.2154,41074.78672664,0
+BTA.US,D,20210528,000000,12.1972,12.2816,12.1421,12.2721,30387.065666417,0
+BTA.US,D,20210601,000000,12.4096,12.5019,12.3115,12.3442,42001.215315479,0
+BTA.US,D,20210602,000000,12.427,12.4548,12.2913,12.3346,26673.033209259,0
+BTA.US,D,20210603,000000,12.3914,12.3999,12.2721,12.3173,39658.629893874,0
+BTA.US,D,20210604,000000,12.3634,12.3634,12.253,12.2913,23515.273810494,0
+BTA.US,D,20210607,000000,12.3259,12.3346,12.2721,12.3346,28776.473203893,0
+BTA.US,D,20210608,000000,12.3173,12.3538,12.2816,12.3346,33236.015535568,0
+BTA.US,D,20210609,000000,12.4181,12.4181,12.3259,12.3346,27309.36799755,0
+BTA.US,D,20210610,000000,12.427,12.427,12.2816,12.3817,30548.228888941,0
+BTA.US,D,20210611,000000,12.3817,12.3817,12.3346,12.3634,23576.619811325,0
+BTA.US,D,20210614,000000,12.4191,12.4191,12.3268,12.4105,28385.522418927,0
+BTA.US,D,20210615,000000,12.3922,12.4654,12.3739,12.4365,25763.240824036,0
+BTA.US,D,20210616,000000,12.4461,12.5355,12.4461,12.523,29746.57182722,0
+BTA.US,D,20210617,000000,12.5576,12.5576,12.475,12.5037,31767.870566503,0
+BTA.US,D,20210618,000000,12.523,12.523,12.475,12.523,35656.583161622,0
+BTA.US,D,20210621,000000,12.523,12.523,12.5135,12.523,10237.503799882,0
+BTA.US,D,20210622,000000,12.5404,12.6318,12.5135,12.549,32270.075963145,0
+BTA.US,D,20210623,000000,12.5856,12.6145,12.5692,12.5856,26581.534089374,0
+BTA.US,D,20210624,000000,12.6318,12.6318,12.5576,12.575,21941.073043377,0
+BTA.US,D,20210625,000000,12.5856,12.5953,12.5759,12.5759,10669.005331158,0
+BTA.US,D,20210628,000000,12.5953,12.6962,12.5509,12.5759,17787.220953134,0
+BTA.US,D,20210629,000000,12.5759,12.6191,12.4152,12.5308,48178.445670456,0
+BTA.US,D,20210630,000000,12.5673,12.5953,12.523,12.5673,34027.274970031,0
+BTA.US,D,20210701,000000,12.6145,12.6145,12.5404,12.5576,44737.870810227,0
+BTA.US,D,20210702,000000,12.5759,12.7519,12.5759,12.7519,36909.497246415,0
+BTA.US,D,20210706,000000,12.7711,12.7711,12.6962,12.7519,19411.330331097,0
+BTA.US,D,20210707,000000,12.7423,12.7423,12.6865,12.7337,51713.638938747,0
+BTA.US,D,20210708,000000,12.6501,12.7808,12.6501,12.7423,23983.167037179,0
+BTA.US,D,20210709,000000,12.7808,12.7981,12.7239,12.7423,71216.46838973,0
+BTA.US,D,20210712,000000,12.7711,12.826,12.7519,12.7808,24969.901864123,0
+BTA.US,D,20210713,000000,12.7423,12.826,12.7239,12.7895,45897.206249681,0
+BTA.US,D,20210714,000000,12.8019,12.8434,12.653,12.7193,70945.090318253,0
+BTA.US,D,20210715,000000,12.6808,12.7327,12.6077,12.6173,50387.941463137,0
+BTA.US,D,20210716,000000,12.598,12.6348,12.5067,12.5336,56541.257275416,0
+BTA.US,D,20210719,000000,12.5336,12.5423,12.4172,12.449,75230.992274691,0
+BTA.US,D,20210720,000000,12.4211,12.4875,12.4125,12.4682,69722.329352515,0
+BTA.US,D,20210721,000000,12.449,12.4779,12.4125,12.4125,47020.149993727,0
+BTA.US,D,20210722,000000,12.4125,12.4548,12.3664,12.394,55757.276180037,0
+BTA.US,D,20210723,000000,12.4029,12.4393,12.3375,12.4393,48435.267063769,0
+BTA.US,D,20210726,000000,12.4393,12.5336,12.3758,12.5336,46529.381987071,0
+BTA.US,D,20210727,000000,12.525,12.5423,12.4682,12.525,50762.256044486,0
+BTA.US,D,20210728,000000,12.525,12.626,12.5163,12.6173,65564.318211368,0
+BTA.US,D,20210729,000000,12.5788,12.6713,12.5788,12.653,44163.921785493,0
+BTA.US,D,20210730,000000,12.653,12.6808,12.6348,12.653,34960.981897951,0
+BTA.US,D,20210802,000000,12.653,12.7461,12.6348,12.7193,44600.622130399,0
+BTA.US,D,20210803,000000,12.7001,12.7559,12.653,12.7375,43646.119947961,0
+BTA.US,D,20210804,000000,12.7375,12.7461,12.7001,12.7375,26658.476531093,0
+BTA.US,D,20210805,000000,12.7461,12.7461,12.6713,12.6808,34520.122502138,0
+BTA.US,D,20210806,000000,12.6624,12.7375,12.653,12.7278,31883.284229084,0
+BTA.US,D,20210809,000000,12.7278,12.8298,12.7001,12.8019,110343.77953063,0
+BTA.US,D,20210810,000000,12.8298,12.8856,12.8019,12.848,39349.820364261,0
+BTA.US,D,20210811,000000,12.9502,13.001,12.8664,12.9971,66753.806769876,0
+BTA.US,D,20210812,000000,12.9212,12.9779,12.8761,12.9126,62751.760037623,0
+BTA.US,D,20210813,000000,12.9163,12.9539,12.8702,12.9251,34555.474434823,0
+BTA.US,D,20210816,000000,12.9539,12.9722,12.7876,12.9443,32259.678335885,0
+BTA.US,D,20210817,000000,12.9443,12.9539,12.8894,12.9163,25616.634279675,0
+BTA.US,D,20210818,000000,12.9347,13.03,12.9078,12.9817,40935.458521361,0
+BTA.US,D,20210819,000000,13.03,13.0847,12.9916,13.0664,28449.987707937,0
+BTA.US,D,20210820,000000,13.1213,13.2617,13.1117,13.2617,27536.036271812,0
+BTA.US,D,20210823,000000,13.3637,13.6473,13.1858,13.5405,47025.348807358,0
+BTA.US,D,20210824,000000,13.4944,13.6608,13.4059,13.5818,54070.781038517,0
+BTA.US,D,20210825,000000,13.6608,13.6791,13.0567,13.3156,88425.581267228,0
+BTA.US,D,20210826,000000,13.2713,13.4751,13.1454,13.3637,43391.378080098,0
+BTA.US,D,20210827,000000,13.4281,13.5405,13.1578,13.5405,59792.595319518,0
+BTA.US,D,20210830,000000,13.5788,13.5788,13.3637,13.4185,32836.746648797,0
+BTA.US,D,20210831,000000,13.4751,13.5128,13.2895,13.4656,33649.841100505,0
+BTA.US,D,20210901,000000,13.5321,13.5788,13.4405,13.5696,24793.142200707,0
+BTA.US,D,20210902,000000,13.6146,13.6146,13.3993,13.4281,24873.203930607,0
+BTA.US,D,20210903,000000,13.4751,13.4944,13.2531,13.4377,32875.217869658,0
+BTA.US,D,20210907,000000,13.4474,13.4474,13.1031,13.1769,47534.832543081,0
+BTA.US,D,20210908,000000,13.2617,13.3269,13.0847,13.1492,17530.399559821,0
+BTA.US,D,20210909,000000,13.1769,13.3357,13.1492,13.1676,13138.441805334,0
+BTA.US,D,20210910,000000,13.3077,13.354,13.1117,13.354,34692.72311465,0
+BTA.US,D,20210913,000000,13.354,13.6791,13.2895,13.4087,41709.041989482,0
+BTA.US,D,20210914,000000,13.4607,13.7791,13.2645,13.7503,19403.01222929,0
+BTA.US,D,20210915,000000,13.7503,14.1888,13.5164,13.8533,43619.086117087,0
+BTA.US,D,20210916,000000,13.9071,13.9071,13.7357,13.7791,77144.155690474,0
+BTA.US,D,20210917,000000,13.8533,13.8533,13.5454,13.601,51234.308322076,0
+BTA.US,D,20210920,000000,13.507,13.5828,13.3031,13.3761,20720.391603092,0
+BTA.US,D,20210921,000000,13.4607,13.5917,13.2645,13.2645,18669.979507482,0
+BTA.US,D,20210922,000000,13.2645,13.4223,13.2645,13.2935,13303.764078763,0
+BTA.US,D,20210923,000000,13.3481,13.5454,13.1888,13.1981,29004.18124088,0
+BTA.US,D,20210924,000000,13.2837,13.2837,13.1243,13.1789,25349.415259101,0
+BTA.US,D,20210927,000000,13.1789,13.2743,12.9559,12.9559,15418.641463379,0
+BTA.US,D,20210928,000000,12.8817,13.0596,12.7038,12.7596,60638.962178457,0
+BTA.US,D,20210929,000000,12.7414,12.9366,12.7414,12.8078,46166.504795709,0
+BTA.US,D,20210930,000000,12.8626,12.9559,12.6289,12.6289,38969.267206556,0
+BTA.US,D,20211001,000000,12.7885,12.8078,12.7038,12.7318,34102.137886301,0
+BTA.US,D,20211004,000000,12.7981,13.0128,12.5731,12.6663,21435.748358557,0
+BTA.US,D,20211005,000000,12.7318,12.7981,12.5731,12.6471,25485.624176203,0
+BTA.US,D,20211006,000000,12.6943,12.7135,12.621,12.6383,26707.345379216,0
+BTA.US,D,20211007,000000,12.6943,12.6943,12.5645,12.5923,24954.305423234,0
+BTA.US,D,20211008,000000,12.6383,12.6383,12.5645,12.6018,15795.03557018,0
+BTA.US,D,20211011,000000,12.6471,12.6845,12.6018,12.6751,42504.460474848,0
+BTA.US,D,20211012,000000,12.6471,12.8539,12.6471,12.8444,53018.541159837,0
+BTA.US,D,20211013,000000,12.8539,13.0876,12.75,13.032,61608.021039058,0
+BTA.US,D,20211014,000000,13.0733,13.0818,12.9212,13.0442,39880.099354504,0
+BTA.US,D,20211015,000000,13.0542,13.353,13.0358,13.353,34369.356906874,0
+BTA.US,D,20211018,000000,13.3067,13.3067,13.128,13.1656,24991.73688137,0
+BTA.US,D,20211019,000000,13.2222,13.2222,12.7914,12.8568,26857.071211756,0
+BTA.US,D,20211020,000000,12.8568,12.9587,12.8106,12.8288,13817.406865391,0
+BTA.US,D,20211021,000000,12.8011,12.9587,12.7164,12.7625,21147.734083464,0
+BTA.US,D,20211022,000000,12.8288,12.8944,12.7347,12.7721,18857.136798158,0
+BTA.US,D,20211025,000000,12.7432,12.8672,12.6491,12.7164,18829.063204555,0
+BTA.US,D,20211026,000000,12.7625,12.7625,12.472,12.6136,55709.447094641,0
+BTA.US,D,20211027,000000,12.6136,12.6136,12.4913,12.5105,23316.679129835,0
+BTA.US,D,20211028,000000,12.5472,12.5567,12.4913,12.4913,20955.377979159,0
+BTA.US,D,20211029,000000,12.5202,12.6308,12.5019,12.5289,62397.200948069,0
+BTA.US,D,20211101,000000,12.6136,12.7066,12.5423,12.7066,23035.943193822,0
+BTA.US,D,20211102,000000,12.7347,12.8655,12.7347,12.847,30971.412318409,0
+BTA.US,D,20211103,000000,12.8655,12.9779,12.8337,12.9779,9208.138701173,0
+BTA.US,D,20211104,000000,12.9779,13.026,12.6779,12.7066,113596.15733747,0
+BTA.US,D,20211105,000000,12.8106,12.9404,12.7249,12.9404,50559.502312923,0
+BTA.US,D,20211108,000000,13.0068,13.2791,13.0068,13.2791,53103.801703366,0
+BTA.US,D,20211109,000000,13.2791,13.3348,13.2415,13.3348,46034.454929509,0
+BTA.US,D,20211110,000000,13.326,13.4474,13.326,13.4377,52999.825430769,0
+BTA.US,D,20211111,000000,13.4377,13.5321,13.4281,13.5223,17618.779391529,0
+BTA.US,D,20211112,000000,13.5164,13.6482,13.4868,13.5744,16190.14540605,0
+BTA.US,D,20211115,000000,13.5744,13.733,13.5744,13.601,19362.461482977,0
+BTA.US,D,20211116,000000,13.601,13.7908,13.601,13.7908,17893.276751185,0
+BTA.US,D,20211117,000000,13.7618,13.7618,13.2915,13.7138,24930.390880535,0
+BTA.US,D,20211118,000000,13.6482,13.7138,13.3944,13.3944,38992.141986528,0
+BTA.US,D,20211119,000000,13.4511,13.555,13.3559,13.3752,18692.854287453,0
+BTA.US,D,20211122,000000,13.4415,13.555,13.2531,13.2531,12681.985968633,0
+BTA.US,D,20211123,000000,13.2723,13.2723,12.7298,12.8019,61725.514227093,0
+BTA.US,D,20211124,000000,12.8664,12.8664,12.6491,12.7076,83940.044867401,0
+BTA.US,D,20211126,000000,12.6789,12.8019,12.4913,12.6501,56415.445985575,0
+BTA.US,D,20211129,000000,12.7076,12.7076,12.5943,12.6501,41068.548150287,0
+BTA.US,D,20211130,000000,12.6789,12.7357,12.4913,12.6595,63203.017060694,0
+BTA.US,D,20211201,000000,12.7442,12.7442,12.5472,12.622,63991.157206978,0
+BTA.US,D,20211202,000000,12.6789,12.6789,12.3393,12.4625,93238.642925733,0
+BTA.US,D,20211203,000000,12.4336,12.4913,12.3125,12.4913,76556.689750301,0
+BTA.US,D,20211206,000000,12.4913,12.5289,12.2845,12.3778,92222.794742462,0
+BTA.US,D,20211207,000000,12.396,12.6981,12.396,12.6038,58728.918050853,0
+BTA.US,D,20211208,000000,12.622,12.8115,12.622,12.7634,73349.021740689,0
+BTA.US,D,20211209,000000,12.7827,12.952,12.7634,12.952,72402.837660059,0
+BTA.US,D,20211210,000000,13.0183,13.6386,12.9048,13.5917,164880.37427037,0
+BTA.US,D,20211213,000000,13.6482,13.9108,13.2531,13.8282,126734.5991428,0
+BTA.US,D,20211214,000000,13.81,13.8829,13.5828,13.8454,57548.78735688,0
+BTA.US,D,20211215,000000,13.8368,13.8368,13.6109,13.7138,49661.147317686,0
+BTA.US,D,20211216,000000,13.7849,13.9061,13.6896,13.6984,63502.468725772,0
+BTA.US,D,20211217,000000,13.7943,13.8405,13.6665,13.7078,32462.432067448,0
+BTA.US,D,20211220,000000,13.5386,13.7849,13.4252,13.7367,32588.243357291,0
+BTA.US,D,20211221,000000,13.8791,13.8791,13.605,13.6896,16997.0012814,0
+BTA.US,D,20211222,000000,13.7657,13.8138,13.4626,13.4916,33767.334288539,0
+BTA.US,D,20211223,000000,13.5953,13.8878,13.5818,13.8312,33303.600112758,0
+BTA.US,D,20211227,000000,13.8312,14.1138,13.7272,13.8878,40392.702378407,0
+BTA.US,D,20211228,000000,14.0118,14.239,13.8916,14.1715,49172.458836482,0
+BTA.US,D,20211229,000000,14.1715,14.2196,14.0071,14.1619,44129.609615536,0
+BTA.US,D,20211230,000000,14.1715,14.3408,13.9925,14.3408,17803.857156749,0
+BTA.US,D,20211231,000000,14.3504,14.5831,14.1715,14.1715,42803.912139925,0
+BTA.US,D,20220103,000000,14.1812,14.3119,13.6984,13.9831,54340.079584542,0
+BTA.US,D,20220104,000000,14.0311,14.0772,13.5858,13.6232,40150.437663257,0
+BTA.US,D,20220105,000000,13.6232,13.6984,13.1888,13.255,44432.180568793,0
+BTA.US,D,20220106,000000,13.2743,13.2743,13.0857,13.1223,68930.030155325,0
+BTA.US,D,20220107,000000,13.1223,13.2173,13.0664,13.1126,16062.254590754,0
+BTA.US,D,20220110,000000,13.0567,13.1704,13.0472,13.0714,16986.603654139,0
+BTA.US,D,20220111,000000,13.0857,13.1606,12.9241,13.0472,9517.9879935115,0
+BTA.US,D,20220112,000000,13.0567,13.1126,12.9155,12.9807,32350.137693044,0
+BTA.US,D,20220113,000000,12.9567,13.0664,12.8904,12.9,15046.406407485,0
+BTA.US,D,20220114,000000,12.8616,12.8616,12.6338,12.653,34410.947415912,0
+BTA.US,D,20220118,000000,12.5115,12.6155,12.3778,12.3778,32549.772136429,0
+BTA.US,D,20220119,000000,12.3876,12.5673,12.2164,12.2164,72767.794376874,0
+BTA.US,D,20220120,000000,12.1884,12.4162,12.0932,12.0932,34980.737389744,0
+BTA.US,D,20220121,000000,12.0932,12.2836,11.7614,11.9037,103882.69395147,0
+BTA.US,D,20220124,000000,11.7902,11.8613,11.6842,11.7989,66204.812050563,0
+BTA.US,D,20220125,000000,11.8277,12.0558,11.8007,11.894,82862.850683297,0
+BTA.US,D,20220126,000000,11.8845,12.122,11.8845,11.9604,58523.045031112,0
+BTA.US,D,20220127,000000,11.9508,12.0843,11.894,11.9508,34397.430500476,0
+BTA.US,D,20220128,000000,11.8845,11.9132,11.7708,11.7902,57073.615791112,0
+BTA.US,D,20220131,000000,11.7614,11.9132,11.7614,11.894,35752.241332411,0
+BTA.US,D,20220201,000000,11.9037,12.0267,11.8747,11.9229,69203.487752256,0
+BTA.US,D,20220202,000000,11.9508,12.075,11.8845,11.9132,69914.685456818,0
+BTA.US,D,20220203,000000,11.8277,11.9132,11.8277,11.894,80236.410037502,0
+BTA.US,D,20220204,000000,11.8372,11.9132,11.7902,11.7902,62296.34396365,0
+BTA.US,D,20220207,000000,11.8372,11.9229,11.8277,11.8845,32218.087826847,0
+BTA.US,D,20220208,000000,11.8565,11.9229,11.8085,11.894,72317.577116529,0
+BTA.US,D,20220209,000000,11.8845,11.97,11.8709,11.9132,69793.03321788,0
+BTA.US,D,20220210,000000,11.894,12.0076,11.818,11.8845,56136.789575015,0
+BTA.US,D,20220211,000000,11.8277,11.9132,11.7614,11.7614,55962.109437053,0
+BTA.US,D,20220214,000000,11.7556,11.7556,11.6124,11.6508,41250.50662733,0
+BTA.US,D,20220215,000000,11.67,11.7431,11.4316,11.4796,110994.67099709,0
+BTA.US,D,20220216,000000,11.4508,11.4796,11.3738,11.393,135813.80726595,0
+BTA.US,D,20220217,000000,11.4024,11.5373,11.4024,11.4699,87059.333045305,0
+BTA.US,D,20220218,000000,11.4796,11.5276,11.2796,11.3276,154786.3577267,0
+BTA.US,D,20220222,000000,11.3276,11.3276,11.1928,11.2313,109217.7164984,0
+BTA.US,D,20220223,000000,11.2313,11.3832,11.1786,11.3372,156316.88845932,0
+BTA.US,D,20220224,000000,11.2411,11.4123,11.2411,11.3832,52385.325659723,0
+BTA.US,D,20220225,000000,11.3738,11.5652,11.3738,11.5566,75626.10211056,0
+BTA.US,D,20220228,000000,11.5276,11.7084,11.4891,11.7084,53751.573881644,0
+BTA.US,D,20220301,000000,11.7182,11.8315,11.7182,11.7556,89374.884636035,0
+BTA.US,D,20220302,000000,11.7182,11.8027,11.7084,11.8027,44285.574024431,0
+BTA.US,D,20220303,000000,11.8027,11.946,11.7084,11.8508,79725.886539053,0
+BTA.US,D,20220304,000000,11.8508,11.8893,11.7084,11.8893,60933.215029906,0
+BTA.US,D,20220307,000000,11.8027,11.8508,11.6218,11.6218,67601.213391538,0
+BTA.US,D,20220308,000000,11.5747,11.6218,11.4316,11.4602,50622.927839207,0
+BTA.US,D,20220309,000000,11.5566,11.5593,11.4316,11.4699,41387.755307158,0
+BTA.US,D,20220310,000000,11.4316,11.4508,11.2505,11.2604,40808.607468794,0
+BTA.US,D,20220311,000000,11.3083,11.4438,11.1373,11.2699,87859.9503443,0
+BTA.US,D,20220314,000000,11.1402,11.3882,11.092,11.216,91931.661179191,0
+BTA.US,D,20220315,000000,11.2065,11.542,11.2065,11.3314,39801.07738733,0
+BTA.US,D,20220316,000000,11.2929,11.3882,11.0822,11.1594,55799.906451802,0
+BTA.US,D,20220317,000000,11.1111,11.4256,11.1015,11.2353,33679.994219557,0
+BTA.US,D,20220318,000000,11.2448,11.3882,11.2448,11.341,32638.151968137,0
+BTA.US,D,20220321,000000,11.2833,11.2929,11.1495,11.2257,47445.412948649,0
+BTA.US,D,20220322,000000,11.2641,11.4074,11.0949,11.1209,52034.925621071,0
+BTA.US,D,20220323,000000,11.092,11.2402,11.092,11.1495,27446.616677378,0
+BTA.US,D,20220324,000000,11.1209,11.1853,11.092,11.1594,24532.161756489,0
+BTA.US,D,20220325,000000,11.1303,11.2257,11.0246,11.1688,35890.529774964,0
+BTA.US,D,20220328,000000,11.1688,11.2209,10.814,10.862,107183.94060642,0
+BTA.US,D,20220329,000000,10.862,10.9689,10.7948,10.9486,73359.419367949,0
+BTA.US,D,20220330,000000,10.9102,11.1594,10.9102,11.0246,40160.835290515,0
+BTA.US,D,20220331,000000,11.0246,11.216,11.0246,11.216,41000.963573099,0
+BTA.US,D,20220401,000000,11.216,11.216,11.1015,11.1968,49882.616778317,0
+BTA.US,D,20220404,000000,11.2448,11.3123,11.0822,11.1015,53792.124627956,0
+BTA.US,D,20220405,000000,11.0822,11.0822,10.7573,10.7948,86760.921142953,0
+BTA.US,D,20220406,000000,10.7852,11.0822,10.7852,11.015,60016.144305602,0
+BTA.US,D,20220407,000000,10.9862,11.1209,10.9294,11.063,30808.169570432,0
+BTA.US,D,20220408,000000,11.0343,11.0343,10.915,10.9486,35842.70068957,0
+BTA.US,D,20220411,000000,10.9294,10.9486,10.6612,10.6899,57482.242542417,0
+BTA.US,D,20220412,000000,10.7189,10.7381,10.4505,10.4889,88399.587199077,0
+BTA.US,D,20220413,000000,10.4543,10.5217,10.4158,10.4254,112880.80058201,0
+BTA.US,D,20220414,000000,10.4158,10.4158,10.262,10.2908,60068.1324419,0
+BTA.US,D,20220418,000000,10.3198,10.4063,10.2139,10.2908,119327.329483,0
+BTA.US,D,20220419,000000,10.2524,10.2908,10.0504,10.1371,200184.4778679,0
+BTA.US,D,20220420,000000,10.1465,10.2156,10.1272,10.2139,127587.20457809,0
+BTA.US,D,20220421,000000,10.2235,10.2524,10.06,10.1849,95521.961871957,0
+BTA.US,D,20220422,000000,10.1465,10.2042,10.0119,10.0504,118904.14605352,0
+BTA.US,D,20220425,000000,10.0504,10.0888,9.95425,10.0119,96730.166159535,0
+BTA.US,D,20220426,000000,10.0408,10.0794,9.95425,9.99263,65892.883232774,0
+BTA.US,D,20220427,000000,9.97344,10.0215,9.92521,9.9349,92107.38107988,0
+BTA.US,D,20220428,000000,9.96389,10.0986,9.9349,10.06,73673.427711192,0
+BTA.US,D,20220429,000000,10.0119,10.0794,9.95425,10.0312,46541.859139782,0
+BTA.US,D,20220502,000000,10.0119,10.0535,9.91571,9.9349,69023.608800663,0
+BTA.US,D,20220503,000000,9.97344,10.0868,9.94461,9.94461,31235.512050806,0
+BTA.US,D,20220504,000000,9.92521,10.0504,9.88211,10.0215,66045.72835349,0
+BTA.US,D,20220505,000000,9.95425,9.99263,9.89651,9.96389,58251.666959634,0
+BTA.US,D,20220506,000000,9.92521,10.3292,9.91571,10.2812,147820.98722543,0
+BTA.US,D,20220509,000000,10.2332,10.2938,10.1488,10.2908,52909.366073611,0
+BTA.US,D,20220510,000000,10.262,10.3245,10.1563,10.1563,90903.335843209,0
+BTA.US,D,20220511,000000,10.0888,10.262,10.0696,10.1371,32462.432067448,0
+BTA.US,D,20220512,000000,10.1563,10.3198,10.054,10.3005,100788.36007898,0
+BTA.US,D,20220513,000000,10.285,10.285,10.111,10.111,43821.242202105,0
+BTA.US,D,20220516,000000,10.0819,10.1302,10.053,10.1013,50559.072426197,0
+BTA.US,D,20220517,000000,10.1013,10.1013,10.0143,10.0337,38112.759601686,0
+BTA.US,D,20220518,000000,10.0143,10.0417,9.73395,9.76297,90348.789312275,0
+BTA.US,D,20220519,000000,9.72434,9.85965,9.72434,9.81131,38039.308665725,0
+BTA.US,D,20220520,000000,9.78229,9.93649,9.77261,9.85965,73294.723406524,0
+BTA.US,D,20220523,000000,9.85965,10.2365,9.85965,10.2365,56909.992086216,0
+BTA.US,D,20220524,000000,10.2269,10.5169,10.0625,10.4686,74979.956852716,0
+BTA.US,D,20220525,000000,10.4879,10.8361,10.3719,10.8262,113407.21060275,0
+BTA.US,D,20220526,000000,10.8361,11.2515,10.8025,11.2322,211231.44305937,0
+BTA.US,D,20220527,000000,11.2612,11.5995,11.1357,11.5706,127168.39863296,0
+BTA.US,D,20220531,000000,11.5608,11.5608,11.3096,11.3774,59976.310032509,0
+BTA.US,D,20220601,000000,11.3774,11.3774,11.1645,11.2806,46509.960266348,0
+BTA.US,D,20220602,000000,11.3,11.3241,11.2033,11.2951,44496.783908898,0
+BTA.US,D,20220603,000000,11.2612,11.2854,11.0971,11.1742,37052.37637127,0
+BTA.US,D,20220606,000000,11.1164,11.1357,10.981,11.0101,22232.874151075,0
+BTA.US,D,20220607,000000,10.9325,11.0388,10.923,11.0101,24264.671872575,0
+BTA.US,D,20220608,000000,10.981,11.0381,10.8554,10.8842,48388.648994577,0
+BTA.US,D,20220609,000000,10.8262,11.0823,10.6716,10.6716,48752.800113705,0
+BTA.US,D,20220610,000000,10.6137,10.633,10.5169,10.5653,36078.892839738,0
+BTA.US,D,20220613,000000,10.5169,10.5169,10.285,10.4976,57324.834696359,0
+BTA.US,D,20220614,000000,10.4431,10.5016,10.1421,10.2976,31169.511382686,0
+BTA.US,D,20220615,000000,10.2198,10.4579,10.0742,10.2392,41949.138965232,0
+BTA.US,D,20220616,000000,10.1323,10.6472,10.0061,10.2976,136572.48753956,0
+BTA.US,D,20220617,000000,10.3946,10.7347,10.3916,10.4724,131092.08864256,0
+BTA.US,D,20220621,000000,10.4431,10.5063,10.4431,10.4626,42812.785598327,0
+BTA.US,D,20220622,000000,10.4431,10.521,10.4431,10.5113,72792.338092031,0
+BTA.US,D,20220623,000000,10.5404,10.657,10.5113,10.6084,27022.154666674,0
+BTA.US,D,20220624,000000,10.6278,10.7298,10.5306,10.6666,45231.81967195,0
+BTA.US,D,20220627,000000,10.6084,10.6472,10.5598,10.5988,28196.672912633,0
+BTA.US,D,20220628,000000,10.55,10.657,10.5404,10.657,31970.366067486,0
+BTA.US,D,20220629,000000,10.7347,10.8512,10.657,10.8026,26739.07621125,0
+BTA.US,D,20220630,000000,10.7153,10.8221,10.7153,10.7638,13922.313125853,0
+BTA.US,D,20220701,000000,10.8221,10.9581,10.686,10.7444,36260.806075512,0
+BTA.US,D,20220705,000000,10.7444,10.7638,10.55,10.7153,41764.880625157,0
+BTA.US,D,20220706,000000,10.7638,10.9387,10.6666,10.7735,55854.982071862,0
+BTA.US,D,20220707,000000,10.7832,10.9193,10.7054,10.9193,67065.918282853,0
+BTA.US,D,20220708,000000,10.8901,11.0698,10.8165,11.0649,38622.195081849,0
+BTA.US,D,20220711,000000,11.0649,11.1912,11.0067,11.1718,19111.398557826,0
+BTA.US,D,20220712,000000,11.133,11.3468,11.133,11.3468,22561.867585395,0
+BTA.US,D,20220713,000000,11.2494,11.6577,11.2205,11.6478,23984.465495925,0
+BTA.US,D,20220714,000000,11.6224,11.6224,11.2907,11.3395,22059.581106597,0
+BTA.US,D,20220715,000000,11.3102,11.7103,11.3102,11.4956,14330.990931192,0
+BTA.US,D,20220718,000000,11.4468,11.6127,11.2126,11.4858,21377.104169865,0
+BTA.US,D,20220719,000000,11.5444,11.5444,11.2126,11.3102,32616.454082867,0
+BTA.US,D,20220720,000000,11.32,11.3785,11.2613,11.3395,19200.556101375,0
+BTA.US,D,20220721,000000,11.2808,11.6713,11.2516,11.6224,81338.749028481,0
+BTA.US,D,20220722,000000,11.6127,11.6613,11.5347,11.5931,55594.202359598,0
+BTA.US,D,20220725,000000,11.5347,11.6224,11.3785,11.4956,43123.114792019,0
+BTA.US,D,20220726,000000,11.5444,11.5879,11.437,11.5542,13376.957855972,0
+BTA.US,D,20220727,000000,11.5542,11.6127,11.5151,11.5639,23350.7536896,0
+BTA.US,D,20220728,000000,11.6127,11.8957,11.5785,11.7396,49558.48290413,0
+BTA.US,D,20220729,000000,11.7103,11.8957,11.5347,11.8078,44382.52043052,0
+BTA.US,D,20220801,000000,11.8665,12.042,11.5347,11.9347,54542.818970583,0
+BTA.US,D,20220802,000000,11.9347,11.9835,11.8957,11.964,18624.65213975,0
+BTA.US,D,20220803,000000,11.964,12.0372,11.9445,11.9445,39736.348612,0
+BTA.US,D,20220804,000000,11.9445,12.0959,11.9445,12.003,17159.273732056,0
+BTA.US,D,20220805,000000,11.964,12.003,11.8159,11.8567,12059.142029193,0
+BTA.US,D,20220808,000000,11.847,12.003,11.7787,11.8567,22667.252012725,0
+BTA.US,D,20220809,000000,11.7787,11.8537,11.5931,11.7592,19548.967750758,0
+BTA.US,D,20220810,000000,11.7787,11.925,11.7774,11.8665,17092.665622615,0
+BTA.US,D,20220811,000000,11.8371,12.0324,11.8371,12.003,25581.612985789,0
+BTA.US,D,20220812,000000,12.0657,12.0686,11.7913,11.9188,14711.879345602,0
+BTA.US,D,20220815,000000,11.8403,11.8599,11.6884,11.8011,20197.716740977,0
+BTA.US,D,20220816,000000,11.7423,11.8305,11.6787,11.7816,18282.723846961,0
+BTA.US,D,20220817,000000,11.703,11.7325,11.4581,11.6834,31054.104266396,0
+BTA.US,D,20220818,000000,11.6149,11.8207,11.6149,11.7521,31151.027188575,0
+BTA.US,D,20220819,000000,11.6738,11.703,11.6149,11.6834,12320.433770978,0
+BTA.US,D,20220822,000000,11.6738,11.6834,11.3698,11.4777,26586.467674552,0
+BTA.US,D,20220823,000000,11.4483,11.4973,11.2032,11.2522,23303.331215872,0
+BTA.US,D,20220824,000000,11.2522,11.3601,11.213,11.2425,19715.142612649,0
+BTA.US,D,20220825,000000,11.2229,11.2425,11.0955,11.2032,14107.896504229,0
+BTA.US,D,20220826,000000,11.1443,11.1847,11.0759,11.1151,28326.999308643,0
+BTA.US,D,20220829,000000,11.1151,11.1151,10.8211,10.8503,39455.791257452,0
+BTA.US,D,20220830,000000,10.8211,10.8683,10.7818,10.8211,18818.350522165,0
+BTA.US,D,20220831,000000,10.8014,11.1079,10.7819,10.8602,40303.611766203,0
+BTA.US,D,20220901,000000,10.7818,10.9289,10.6445,10.6445,36037.982949008,0
+BTA.US,D,20220902,000000,10.6445,10.7842,10.6249,10.6837,13345.77626351,0
+BTA.US,D,20220906,000000,10.6053,10.6583,10.5073,10.5368,20110.996231658,0
+BTA.US,D,20220907,000000,10.4975,10.6837,10.4975,10.6249,23888.949714096,0
+BTA.US,D,20220908,000000,10.566,10.7524,10.5368,10.7524,43000.109485374,0
+BTA.US,D,20220909,000000,10.7132,10.8036,10.7132,10.7621,4968.5750633204,0
+BTA.US,D,20220912,000000,10.772,10.9289,10.772,10.8407,24905.110035055,0
+BTA.US,D,20220913,000000,10.7425,10.8896,10.6053,10.772,37403.065789814,0
+BTA.US,D,20220914,000000,10.7463,10.8646,10.7069,10.7069,18389.84491246,0
+BTA.US,D,20220915,000000,10.6872,10.9728,10.5887,10.6085,14567.51046974,0
+BTA.US,D,20220916,000000,10.5887,10.5887,10.4213,10.5296,26660.909641499,0
+BTA.US,D,20220919,000000,10.4606,10.4902,10.2835,10.3375,35219.283971412,0
+BTA.US,D,20220920,000000,10.2835,10.3237,10.1949,10.2441,40463.953222695,0
+BTA.US,D,20220921,000000,10.2243,10.4115,10.1948,10.4016,24426.392215623,0
+BTA.US,D,20220922,000000,10.3228,10.4375,10.2635,10.2835,18419.286532338,0
+BTA.US,D,20220923,000000,10.2638,10.2638,10.0569,10.1651,40959.384619256,0
+BTA.US,D,20220926,000000,10.0962,10.0962,9.93867,9.93867,18267.002291592,0
+BTA.US,D,20220927,000000,9.92877,10.0667,9.92877,9.93867,37535.019659019,0
+BTA.US,D,20220928,000000,9.95833,10.0961,9.92858,9.9977,20678.169436733,0
+BTA.US,D,20220929,000000,9.92877,9.94848,9.7515,9.85,15887.30722287,0
+BTA.US,D,20220930,000000,9.85,9.92877,9.6924,9.6924,37148.217687525,0
+BTA.US,D,20221003,000000,9.80075,10.0864,9.7515,9.9977,32495.426518605,0
+BTA.US,D,20221004,000000,9.90908,10.0864,9.40674,9.42645,301328.88807674,0
+BTA.US,D,20221005,000000,9.3772,9.3969,9.13096,9.30826,107157.34407144,0
+BTA.US,D,20221006,000000,9.3969,9.3969,9.26816,9.3181,48546.18549321,0
+BTA.US,D,20221007,000000,9.1408,9.2984,9.11125,9.16051,91687.295668216,0
+BTA.US,D,20221010,000000,9.17035,9.20975,9.09155,9.11125,22834.514285693,0
+BTA.US,D,20221011,000000,9.13096,9.2196,9.1211,9.19006,50351.261360183,0
+BTA.US,D,20221012,000000,9.18019,9.2196,9.1409,9.18759,29687.305119253,0
+BTA.US,D,20221013,000000,9.09408,9.23271,9.06509,9.14355,48185.962419656,0
+BTA.US,D,20221014,000000,9.15345,9.17819,9.0545,9.0545,41015.113493835,0
+BTA.US,D,20221017,000000,9.13366,9.15899,9.06439,9.08418,43519.251548821,0
+BTA.US,D,20221018,000000,9.08418,9.14296,9.0545,9.06439,26301.533961713,0
+BTA.US,D,20221019,000000,9.01491,9.07478,8.92585,8.95553,26724.953592479,0
+BTA.US,D,20221020,000000,8.95553,9.02481,8.90606,8.91595,52498.981474814,0
+BTA.US,D,20221021,000000,8.84669,9.05548,8.82689,8.99512,116440.39846077,0
+BTA.US,D,20221024,000000,8.88627,8.89617,8.80711,8.82689,63068.303475258,0
+BTA.US,D,20221025,000000,8.86648,8.92585,8.80711,8.83679,71039.50645255,0
+BTA.US,D,20221026,000000,8.817,8.94564,8.7972,8.92585,49069.181410801,0
+BTA.US,D,20221027,000000,8.85658,8.90606,8.67845,8.77742,89466.850049271,0
+BTA.US,D,20221028,000000,8.72794,8.7972,8.67845,8.76752,30918.727978352,0
+BTA.US,D,20221031,000000,8.71804,8.73783,8.65867,8.70814,73764.954529345,0
+BTA.US,D,20221101,000000,8.78731,8.80701,8.68836,8.72794,58142.892304958,0
+BTA.US,D,20221102,000000,8.72794,8.7972,8.69825,8.70814,65921.080605696,0
+BTA.US,D,20221103,000000,8.65867,8.69825,8.55972,8.61909,50763.870481912,0
+BTA.US,D,20221104,000000,8.62898,8.72794,8.60919,8.67845,34954.856869238,0
+BTA.US,D,20221107,000000,8.70814,8.72794,8.63739,8.67845,46613.549661964,0
+BTA.US,D,20221108,000000,8.69825,8.75762,8.61909,8.61909,97520.917966237,0
+BTA.US,D,20221109,000000,8.61909,8.65867,8.60919,8.62898,48023.264184445,0
+BTA.US,D,20221110,000000,8.73783,8.95553,8.73783,8.95553,60831.96065214,0
+BTA.US,D,20221111,000000,8.95553,9.06439,8.91595,8.94564,118906.13569005,0
+BTA.US,D,20221114,000000,8.90885,8.96016,8.80942,8.83925,30418.643634428,0
+BTA.US,D,20221115,000000,8.93868,9.04805,8.90885,9.01822,82929.399223686,0
+BTA.US,D,20221116,000000,9.04805,9.16737,9.04805,9.14748,39048.909166814,0
+BTA.US,D,20221117,000000,9.09777,9.30538,9.09777,9.21708,138072.17962337,0
+BTA.US,D,20221118,000000,9.25685,9.27565,9.20714,9.2668,38121.615748698,0
+BTA.US,D,20221121,000000,9.2668,9.38611,9.24691,9.35628,51162.056593928,0
+BTA.US,D,20221122,000000,9.39606,9.51537,9.34634,9.48554,63323.479600293,0
+BTA.US,D,20221123,000000,9.49548,9.56508,9.46566,9.53526,58122.79167721,0
+BTA.US,D,20221125,000000,9.50543,9.5618,9.50543,9.55514,12123.204839458,0
+BTA.US,D,20221128,000000,9.56508,9.60684,9.46566,9.52531,130151.96740247,0
+BTA.US,D,20221129,000000,9.48554,9.64463,9.48554,9.60486,44174.166497317,0
+BTA.US,D,20221130,000000,9.60486,9.81366,9.60486,9.79377,79075.398813466,0
+BTA.US,D,20221201,000000,9.84349,9.88326,9.71423,9.76394,135190.73098681,0
+BTA.US,D,20221202,000000,9.72417,9.79377,9.67127,9.74406,43131.212837244,0
+BTA.US,D,20221205,000000,9.70429,9.75599,9.63469,9.66451,88865.283989115,0
+BTA.US,D,20221206,000000,9.6844,9.79377,9.67247,9.77389,33731.555260542,0
+BTA.US,D,20221207,000000,9.74406,10.0423,9.74406,9.93297,145814.37564578,0
+BTA.US,D,20221208,000000,9.87331,9.99263,9.76394,9.78383,136831.09494012,0
+BTA.US,D,20221209,000000,9.79377,9.79854,9.6845,9.70429,73131.468118162,0
+BTA.US,D,20221212,000000,9.754,9.82758,9.71781,9.76394,16684.241337462,0
+BTA.US,D,20221213,000000,9.87331,9.98279,9.79377,9.79377,122878.44679529,0
+BTA.US,D,20221214,000000,9.77389,9.91846,9.72427,9.754,28079.289523214,0
+BTA.US,D,20221215,000000,9.7,9.78,9.7,9.71,37876,0
+BTA.US,D,20221216,000000,9.67,9.67,9.59,9.59,115731,0
+BTA.US,D,20221219,000000,9.55,9.6,9.49,9.51,116013,0
+BTA.US,D,20221220,000000,9.49,9.55,9.37,9.42,232041,0
+BTA.US,D,20221221,000000,9.39,9.5,9.31,9.31,161524,0
+BTA.US,D,20221222,000000,9.3,9.34,9.23,9.3,181058,0
+BTA.US,D,20221223,000000,9.25,9.52,9.23,9.29,75014,0
+BTA.US,D,20221227,000000,9.24,9.31,9.18,9.24,91960,0
+BTA.US,D,20221228,000000,9.26,9.3299,9.19,9.22,83893,0
+BTA.US,D,20221229,000000,9.22,9.36,9.22,9.27,102054,0
+BTA.US,D,20221230,000000,9.26,9.4,9.22,9.4,142496,0
+BTA.US,D,20230103,000000,9.46,9.52,9.42,9.52,58849,0
+BTA.US,D,20230104,000000,9.52,9.6,9.5,9.6,74723,0
+BTA.US,D,20230105,000000,9.58,9.63,9.5041,9.62,51747,0
+BTA.US,D,20230106,000000,9.62,9.74,9.59,9.73,32071,0
+BTA.US,D,20230109,000000,9.77,9.82,9.76,9.81,50359,0
+BTA.US,D,20230110,000000,9.79,9.8196,9.74,9.79,24357,0
+BTA.US,D,20230111,000000,9.8,9.9,9.8,9.89,28183,0
+BTA.US,D,20230112,000000,9.88,10.0199,9.88,9.99,68191,0
+BTA.US,D,20230113,000000,9.97,10.03,9.86,9.89,40269,0
+BTA.US,D,20230117,000000,9.92,9.93,9.85,9.88,23132,0
+BTA.US,D,20230118,000000,9.92,10.0232,9.92,9.97,36578,0
+BTA.US,D,20230119,000000,9.95,10.09,9.95,10.05,50748,0
+BTA.US,D,20230120,000000,10.05,10.17,10.05,10.17,37259,0
+BTA.US,D,20230123,000000,10.13,10.2,10.09,10.13,86061,0
+BTA.US,D,20230124,000000,10.15,10.2,10.1,10.17,15628,0
+BTA.US,D,20230125,000000,10.11,10.142,10.0811,10.13,7088,0
+BTA.US,D,20230126,000000,10.13,10.1341,10.11,10.12,14623,0
+BTA.US,D,20230127,000000,10.11,10.15,10.11,10.15,12588,0
+BTA.US,D,20230130,000000,10.12,10.145,10.09,10.09,74417,0
+BTA.US,D,20230131,000000,10.09,10.19,10.09,10.15,28690,0
+BTA.US,D,20230201,000000,10.15,10.26,10.139,10.21,49823,0
+BTA.US,D,20230202,000000,10.25,10.36,10.25,10.27,49499,0
+BTA.US,D,20230203,000000,10.21,10.24,10.17,10.18,30386,0
+BTA.US,D,20230206,000000,10.18,10.18,10.09,10.14,70763,0
+BTA.US,D,20230207,000000,10.13,10.26,10.1298,10.26,24703,0
+BTA.US,D,20230208,000000,10.26,10.39,10.25,10.38,62105,0
+BTA.US,D,20230209,000000,10.38,10.61,10.38,10.54,219026,0
+BTA.US,D,20230210,000000,10.57,10.57,10.3946,10.47,39585,0
+BTA.US,D,20230213,000000,10.47,10.49,10.37,10.44,42234,0
+BTA.US,D,20230214,000000,10.41,10.41,10.29,10.33,16605,0
+BTA.US,D,20230215,000000,10.29,10.34,10.26,10.29,31642,0
+BTA.US,D,20230216,000000,10.24,10.24,10,10.02,83492,0
+BTA.US,D,20230217,000000,10,10.03,9.86,9.88,76684,0
+BTA.US,D,20230221,000000,9.83,9.83,9.7,9.73,50089,0
+BTA.US,D,20230222,000000,9.79,9.795,9.68,9.68,32867,0
+BTA.US,D,20230223,000000,9.73,9.78,9.67,9.73,39600,0
+BTA.US,D,20230224,000000,9.65,9.6786,9.65,9.65,26775,0
+BTA.US,D,20230227,000000,9.71,9.745,9.6535,9.69,36055,0
+BTA.US,D,20230228,000000,9.64,9.72,9.64,9.72,37492,0
+BTA.US,D,20230301,000000,9.7,9.7091,9.54,9.54,85135,0
+BTA.US,D,20230302,000000,9.53,9.595,9.47,9.56,77719,0
+BTA.US,D,20230303,000000,9.6,9.63,9.54,9.59,74401,0
+BTA.US,D,20230306,000000,9.6,9.62,9.57,9.57,33536,0
+BTA.US,D,20230307,000000,9.58,9.6602,9.58,9.63,17961,0
+BTA.US,D,20230308,000000,9.62,9.76,9.62,9.72,22735,0
+BTA.US,D,20230309,000000,9.8,9.8115,9.7,9.75,42120,0
+BTA.US,D,20230310,000000,9.87,9.88,9.71,9.73,36449,0
+BTA.US,D,20230313,000000,9.92,9.99,9.72,9.83,26154,0
+BTA.US,D,20230314,000000,9.86,9.9417,9.78,9.9,26222,0
+BTA.US,D,20230315,000000,9.93,9.94,9.84,9.84,37369,0
+BTA.US,D,20230316,000000,9.83,9.95,9.81,9.82,24295,0
+BTA.US,D,20230317,000000,9.9,9.9,9.73,9.77,26261,0
+BTA.US,D,20230320,000000,9.77,9.82,9.66,9.66,34179,0
+BTA.US,D,20230321,000000,9.65,9.6999,9.53,9.54,46331,0
+BTA.US,D,20230322,000000,9.59,9.61,9.5,9.57,55200,0
+BTA.US,D,20230323,000000,9.51,9.53,9.46,9.48,27842,0
+BTA.US,D,20230324,000000,9.53,9.55,9.47,9.48,35579,0
+BTA.US,D,20230327,000000,9.48,9.6,9.48,9.51,60051,0
+BTA.US,D,20230328,000000,9.53,9.59,9.5,9.59,40448,0
+BTA.US,D,20230329,000000,9.56,9.69,9.54,9.62,49264,0
+BTA.US,D,20230330,000000,9.66,9.74,9.63,9.74,18330,0
+BTA.US,D,20230331,000000,9.8,9.95,9.71,9.95,69891,0
+BTA.US,D,20230403,000000,9.92,9.97,9.86,9.91,31655,0
+BTA.US,D,20230404,000000,9.9,9.9,9.84,9.9,38898,0
+BTA.US,D,20230405,000000,9.9,10.06,9.895,10.05,51767,0
+BTA.US,D,20230406,000000,10.07,10.18,10.0682,10.11,74454,0
+BTA.US,D,20230410,000000,10.14,10.14,10.08,10.12,25471,0
+BTA.US,D,20230411,000000,10.15,10.15,10.1,10.13,32388,0
+BTA.US,D,20230412,000000,10.14,10.2384,10.135,10.2,51553,0
+BTA.US,D,20230413,000000,10.2,10.2,10.1,10.14,19438,0
+BTA.US,D,20230414,000000,10.17,10.1899,10.07,10.11,18463,0
+BTA.US,D,20230417,000000,10.12,10.13,10.03,10.05,20707,0
+BTA.US,D,20230418,000000,10.03,10.03,9.87,9.87,25587,0
+BTA.US,D,20230419,000000,9.85,9.85,9.74,9.8,30062,0
+BTA.US,D,20230420,000000,9.83,9.8798,9.74,9.81,41779,0
+BTA.US,D,20230421,000000,9.83,9.84,9.68,9.75,43582,0
+BTA.US,D,20230424,000000,9.8,9.86,9.76,9.86,36661,0
+BTA.US,D,20230425,000000,9.88,9.945,9.81,9.87,36868,0
+BTA.US,D,20230426,000000,9.87,10.05,9.87,9.99,36464,0
+BTA.US,D,20230427,000000,9.99,10.03,9.93,10.01,20014,0
+BTA.US,D,20230428,000000,10.01,10.19,10,10.14,36017,0
+BTA.US,D,20230501,000000,10.06,10.0999,9.99,10,19465,0
+BTA.US,D,20230502,000000,10,10.04,9.9402,10,43567,0
+BTA.US,D,20230503,000000,9.93,9.97,9.92,9.94,29457,0
+BTA.US,D,20230504,000000,9.94,10.09,9.94,10.05,25551,0
+BTA.US,D,20230505,000000,10.08,10.1,10.03,10.08,28665,0
+BTA.US,D,20230508,000000,10.11,10.11,9.97,9.97,32585,0
+BTA.US,D,20230509,000000,10.07,10.07,9.98,10,16930,0
+BTA.US,D,20230510,000000,10.01,10.0181,9.92,9.94,32119,0
+BTA.US,D,20230511,000000,9.92,10.09,9.91,9.91,43668,0
+BTA.US,D,20230512,000000,9.97,10.07,9.87,9.89,23997,0
+BTA.US,D,20230515,000000,9.93,9.93,9.74,9.79,42058,0
+BTA.US,D,20230516,000000,9.79,9.8626,9.75,9.77,22562,0
+BTA.US,D,20230517,000000,9.77,9.85,9.76,9.78,27134,0
+BTA.US,D,20230518,000000,9.81,9.81,9.7,9.73,12936,0
+BTA.US,D,20230519,000000,9.7,9.7493,9.7,9.71,8404,0
+BTA.US,D,20230522,000000,9.74,9.74,9.56,9.61,26208,0
+BTA.US,D,20230523,000000,9.61,9.62,9.52,9.55,25000,0
+BTA.US,D,20230524,000000,9.54,9.55,9.37,9.38,38762,0
+BTA.US,D,20230525,000000,9.43,9.4472,9.36,9.43,24812,0
+BTA.US,D,20230526,000000,9.39,9.5114,9.39,9.45,61157,0
+BTA.US,D,20230530,000000,9.46,9.54,9.45,9.51,30636,0
+BTA.US,D,20230531,000000,9.54,9.56,9.48,9.53,52172,0
+BTA.US,D,20230601,000000,9.57,9.61,9.51,9.58,40972,0
+BTA.US,D,20230602,000000,9.62,9.62,9.521,9.56,41897,0
+BTA.US,D,20230605,000000,9.55,9.59,9.49,9.59,24535,0
+BTA.US,D,20230606,000000,9.61,9.68,9.6,9.68,32801,0
+BTA.US,D,20230607,000000,9.65,9.6999,9.57,9.59,47612,0
+BTA.US,D,20230608,000000,9.65,9.71,9.54,9.62,117246,0
+BTA.US,D,20230609,000000,9.64,9.64,9.55,9.61,25853,0
+BTA.US,D,20230612,000000,9.61,9.66,9.6,9.65,35246,0
+BTA.US,D,20230613,000000,9.65,9.6927,9.6,9.61,20758,0
+BTA.US,D,20230614,000000,9.59,9.6483,9.58,9.6,14307,0
+BTA.US,D,20230615,000000,9.59,9.64,9.59,9.61,15450,0
+BTA.US,D,20230616,000000,9.6,9.67,9.54,9.58,28839,0
+BTA.US,D,20230620,000000,9.56,9.64,9.56,9.58,14926,0
+BTA.US,D,20230621,000000,9.61,9.62,9.537,9.6,27229,0
+BTA.US,D,20230622,000000,9.59,9.61,9.52,9.59,31823,0
+BTA.US,D,20230623,000000,9.59,9.6695,9.5002,9.52,48500,0
+BTA.US,D,20230626,000000,9.57,9.6329,9.57,9.62,14334,0
+BTA.US,D,20230627,000000,9.64,9.75,9.61,9.67,40034,0
+BTA.US,D,20230628,000000,9.72,9.765,9.69,9.75,30531,0
+BTA.US,D,20230629,000000,9.73,9.73,9.51,9.65,41830,0
+BTA.US,D,20230630,000000,9.72,9.79,9.67,9.67,45099,0
+BTA.US,D,20230703,000000,9.7,9.74,9.68,9.73,33839,0
+BTA.US,D,20230705,000000,9.75,9.7697,9.64,9.66,77683,0
+BTA.US,D,20230706,000000,9.63,9.68,9.49,9.67,71918,0
+BTA.US,D,20230707,000000,9.62,9.7,9.615,9.66,31516,0
+BTA.US,D,20230710,000000,9.71,9.75,9.68,9.75,22765,0
+BTA.US,D,20230711,000000,9.72,9.78,9.68,9.73,33918,0
+BTA.US,D,20230712,000000,9.77,9.87,9.736,9.87,18481,0
+BTA.US,D,20230713,000000,9.83,9.83,9.775,9.8,13955,0
+BTA.US,D,20230714,000000,9.77,9.92,9.77,9.78,38475,0
+BTA.US,D,20230717,000000,9.74,9.8,9.68,9.75,28899,0
+BTA.US,D,20230718,000000,9.76,9.92,9.76,9.81,31157,0
+BTA.US,D,20230719,000000,9.84,9.9,9.82,9.85,10411,0
+BTA.US,D,20230720,000000,9.83,9.845,9.76,9.77,16098,0
+BTA.US,D,20230721,000000,9.78,9.81,9.75,9.78,33981,0
+BTA.US,D,20230724,000000,9.8,9.82,9.72,9.74,44854,0
+BTA.US,D,20230725,000000,9.76,9.76,9.69,9.73,30357,0
+BTA.US,D,20230726,000000,9.75,9.75,9.68,9.7,31176,0
+BTA.US,D,20230727,000000,9.66,9.71,9.63,9.65,52893,0
+BTA.US,D,20230728,000000,9.73,9.74,9.63,9.66,78660,0
+BTA.US,D,20230731,000000,9.67,9.72,9.66,9.71,59139,0
+BTA.US,D,20230801,000000,9.71,9.71,9.65,9.65,63494,0
+BTA.US,D,20230802,000000,9.63,9.65,9.53,9.6,59998,0
+BTA.US,D,20230803,000000,9.55,9.6,9.47,9.5,74860,0
+BTA.US,D,20230804,000000,9.53,9.62,9.49,9.62,47216,0
+BTA.US,D,20230807,000000,9.62,9.62,9.53,9.6,33531,0
+BTA.US,D,20230808,000000,9.6,9.62,9.58,9.62,39252,0
+BTA.US,D,20230809,000000,9.61,9.635,9.58,9.61,37519,0
+BTA.US,D,20230810,000000,9.64,9.74,9.6001,9.7,31580,0
+BTA.US,D,20230811,000000,9.69,9.89,9.63,9.8,49394,0
+BTA.US,D,20230814,000000,9.75,9.75,9.68,9.73,22493,0
+BTA.US,D,20230815,000000,9.77,9.78,9.7,9.77,19390,0
+BTA.US,D,20230816,000000,9.77,9.77,9.6273,9.69,25130,0
+BTA.US,D,20230817,000000,9.68,9.68,9.53,9.53,30117,0
+BTA.US,D,20230818,000000,9.53,9.62,9.53,9.61,25433,0
+BTA.US,D,20230821,000000,9.59,9.59,9.4501,9.5,28918,0
+BTA.US,D,20230822,000000,9.56,9.58,9.49,9.53,21206,0
+BTA.US,D,20230823,000000,9.55,9.55,9.45,9.47,46307,0
+BTA.US,D,20230824,000000,9.52,9.52,9.3402,9.41,34118,0
+BTA.US,D,20230825,000000,9.45,9.45,9.32,9.35,30451,0
+BTA.US,D,20230828,000000,9.4,9.51,9.32,9.34,29446,0
+BTA.US,D,20230829,000000,9.31,9.47,9.31,9.43,29854,0
+BTA.US,D,20230830,000000,9.48,9.52,9.45,9.5,18945,0
+BTA.US,D,20230831,000000,9.54,9.57,9.44,9.52,27845,0
+BTA.US,D,20230901,000000,9.56,9.57,9.42,9.53,29046,0
+BTA.US,D,20230905,000000,9.61,9.72,9.56,9.69,81417,0
+BTA.US,D,20230906,000000,9.7,9.72,9.61,9.63,38338,0
+BTA.US,D,20230907,000000,9.68,9.7,9.47,9.48,51734,0
+BTA.US,D,20230908,000000,9.49,9.58,9.47,9.58,40246,0
+BTA.US,D,20230911,000000,9.63,9.67,9.58,9.6,16063,0
+BTA.US,D,20230912,000000,9.65,9.65,9.54,9.54,16760,0
+BTA.US,D,20230913,000000,9.58,9.6399,9.52,9.53,12731,0
+BTA.US,D,20230914,000000,9.53,9.57,9.44,9.5,20893,0
+BTA.US,D,20230915,000000,9.49,9.61,9.43,9.58,21448,0
+BTA.US,D,20230918,000000,9.6,9.6,9.5,9.51,25824,0
+BTA.US,D,20230919,000000,9.53,9.55,9.45,9.51,23431,0
+BTA.US,D,20230920,000000,9.52,9.5799,9.47,9.51,28369,0
+BTA.US,D,20230921,000000,9.48,9.48,9.35,9.38,29600,0
+BTA.US,D,20230922,000000,9.42,9.54,9.42,9.44,64267,0
+BTA.US,D,20230925,000000,9.38,9.43,9.21,9.23,110825,0
+BTA.US,D,20230926,000000,9.24,9.24,9.07,9.1,55364,0
+BTA.US,D,20230927,000000,9.14,9.14,8.88,8.93,94438,0
+BTA.US,D,20230928,000000,8.93,8.98,8.82,8.89,27626,0
+BTA.US,D,20230929,000000,8.95,9,8.84,8.97,57470,0
+BTA.US,D,20231002,000000,8.97,8.9868,8.83,8.85,29197,0
+BTA.US,D,20231003,000000,8.9,9.02,8.79,8.91,64197,0
+BTA.US,D,20231004,000000,8.91,9.015,8.87,8.96,21848,0
+BTA.US,D,20231005,000000,9,9,8.86,8.91,23798,0
+BTA.US,D,20231006,000000,8.9,8.97,8.82,8.82,44667,0
+BTA.US,D,20231009,000000,8.93,9.11,8.93,9.11,23521,0
+BTA.US,D,20231010,000000,9.05,9.0799,8.93,9.03,28762,0
+BTA.US,D,20231011,000000,9.16,9.285,9.01,9.12,34810,0
+BTA.US,D,20231012,000000,9.21,9.22,9.02,9.05,10296,0
+BTA.US,D,20231013,000000,9.15,9.15,9.011,9.02,34280,0
+BTA.US,D,20231016,000000,9.19,9.19,9,9.01,21232,0
+BTA.US,D,20231017,000000,8.98,9.03,8.91,8.94,46691,0
+BTA.US,D,20231018,000000,8.89,8.89,8.84,8.86,36370,0
+BTA.US,D,20231019,000000,8.79,8.8982,8.73,8.74,73046,0
+BTA.US,D,20231020,000000,8.76,8.8049,8.6201,8.7,56045,0
+BTA.US,D,20231023,000000,8.68,8.7,8.59,8.65,33010,0
+BTA.US,D,20231024,000000,8.79,8.79,8.6801,8.76,46431,0
+BTA.US,D,20231025,000000,8.72,8.86,8.62,8.86,65800,0
+BTA.US,D,20231026,000000,8.85,8.8909,8.7301,8.83,47839,0
+BTA.US,D,20231027,000000,8.77,8.88,8.69,8.76,57116,0
+BTA.US,D,20231030,000000,8.76,8.8213,8.73,8.75,42831,0
+BTA.US,D,20231031,000000,8.78,8.85,8.72,8.82,58829,0
+BTA.US,D,20231101,000000,8.8,8.9,8.79,8.82,41297,0
+BTA.US,D,20231102,000000,8.88,9.02,8.85,8.86,69940,0
+BTA.US,D,20231103,000000,8.95,9.04,8.9,8.95,79105,0
+BTA.US,D,20231106,000000,8.96,9,8.84,8.91,67845,0
+BTA.US,D,20231107,000000,8.95,9.07,8.95,9.02,47699,0
+BTA.US,D,20231108,000000,9.03,9.09,9,9.045,44858,0
+BTA.US,D,20231109,000000,9.06,9.1,8.97,9.01,59222,0
+BTA.US,D,20231110,000000,9.11,9.12,9.02,9.06,25561,0
+BTA.US,D,20231113,000000,9.07,9.0766,8.98,9.02,49521,0
+BTA.US,D,20231114,000000,9.1,9.21,9.1,9.15,28843,0
+BTA.US,D,20231115,000000,9.18,9.25,9.1201,9.2,61276,0
+BTA.US,D,20231116,000000,9.25,9.58,9.24,9.53,104679,0
+BTA.US,D,20231117,000000,9.55,9.68,9.52,9.68,59951,0
+BTA.US,D,20231120,000000,9.61,9.65,9.56,9.57,41480,0
+BTA.US,D,20231121,000000,9.55,9.6186,9.52,9.52,38697,0
+BTA.US,D,20231122,000000,9.52,9.5724,9.45,9.48,42618,0
+BTA.US,D,20231124,000000,9.44,9.55,9.41,9.44,20987,0
+BTA.US,D,20231127,000000,9.44,9.49,9.34,9.45,77273,0
+BTA.US,D,20231128,000000,9.45,9.4899,9.44,9.45,60952,0
+BTA.US,D,20231129,000000,9.5,9.61,9.48,9.61,57540,0
+BTA.US,D,20231130,000000,9.62,9.62,9.51,9.6,41272,0
+BTA.US,D,20231201,000000,9.67,9.83,9.6,9.83,68306,0
+BTA.US,D,20231204,000000,9.84,9.8987,9.8,9.83,79516,0
+BTA.US,D,20231205,000000,9.85,9.98,9.83,9.97,82403,0
+BTA.US,D,20231206,000000,10,10.12,9.995,10.12,32928,0
+BTA.US,D,20231207,000000,10.15,10.3191,10.11,10.28,37560,0
+BTA.US,D,20231208,000000,10.25,10.47,10.1101,10.47,28633,0
+BTA.US,D,20231211,000000,10.39,10.39,10.1822,10.27,39930,0
+BTA.US,D,20231212,000000,10.32,10.42,10.24,10.29,40603,0
+BTA.US,D,20231213,000000,10.25,10.34,10.14,10.19,42265,0
+BTA.US,D,20231214,000000,10.22,10.28,10.14,10.27,47807,0
+BTA.US,D,20231215,000000,10.23,10.25,10.1,10.12,73741,0
+BTA.US,D,20231218,000000,10.15,10.17,10.02,10.04,153537,0
+BTA.US,D,20231219,000000,10.03,10.18,10.03,10.16,104860,0
+BTA.US,D,20231220,000000,10.23,10.23,10.02,10.055,49061,0
+BTA.US,D,20231221,000000,10.14,10.15,10.05,10.09,33691,0
+BTA.US,D,20231222,000000,10.11,10.23,10.08,10.17,54936,0
+BTA.US,D,20231226,000000,10.14,10.21,10.12,10.17,24223,0
+BTA.US,D,20231227,000000,10.21,10.24,10.155,10.2,18027,0
+BTA.US,D,20231228,000000,10.14,10.2,10.09,10.14,47559,0
+BTA.US,D,20231229,000000,10.18,10.23,10.16,10.23,31742,0
+BTA.US,D,20240102,000000,10.15,10.26,10.15,10.26,19285,0
+BTA.US,D,20240103,000000,10.24,10.35,10.23,10.32,16286,0
+BTA.US,D,20240104,000000,10.35,10.35,10.27,10.3,10204,0
+BTA.US,D,20240105,000000,10.25,10.3,10.21,10.3,10825,0
+BTA.US,D,20240108,000000,10.25,10.35,10.25,10.31,18641,0
+BTA.US,D,20240109,000000,10.33,10.6199,10.33,10.58,33485,0
+BTA.US,D,20240110,000000,10.52,10.52,10.44,10.46,8268,0
+BTA.US,D,20240111,000000,10.41,10.4509,10.35,10.43,7923,0
+BTA.US,D,20240112,000000,10.4,10.48,10.34,10.48,20107,0
+BTA.US,D,20240116,000000,10.4,10.4,10.25,10.25,17419,0
+BTA.US,D,20240117,000000,10.22,10.25,10.07,10.1,34347,0
+BTA.US,D,20240118,000000,10.11,10.12,10.02,10.06,15499,0
+BTA.US,D,20240119,000000,10.07,10.07,9.94,10.03,30363,0
+BTA.US,D,20240122,000000,10.04,10.1999,10.02,10.14,27820,0
+BTA.US,D,20240123,000000,10.12,10.13,10.0402,10.08,37145,0
+BTA.US,D,20240124,000000,10.11,10.13,10.07,10.12,10856,0
+BTA.US,D,20240125,000000,10.17,10.3,10.15,10.27,42767,0
+BTA.US,D,20240126,000000,10.27,10.27,10.03,10.13,25244,0
+BTA.US,D,20240129,000000,10.22,10.29,10.15,10.28,21839,0
+BTA.US,D,20240130,000000,10.28,10.325,10.2295,10.29,23522,0
+BTA.US,D,20240131,000000,10.35,10.3899,10.3,10.34,12280,0
+BTA.US,D,20240201,000000,10.4,10.45,10.325,10.42,35230,0
+BTA.US,D,20240202,000000,10.38,10.44,10.35,10.37,10555,0
+BTA.US,D,20240205,000000,10.35,10.37,10.305,10.35,14913,0
+BTA.US,D,20240206,000000,10.2949,10.42,10.2949,10.4,9755,0
+BTA.US,D,20240207,000000,10.35,10.4,10.35,10.35,13151,0
+BTA.US,D,20240208,000000,10.36,10.39,10.31,10.35,11841,0
+BTA.US,D,20240209,000000,10.35,10.3635,10.31,10.34,6836,0
+BTA.US,D,20240212,000000,10.33,10.38,10.32,10.35,6201,0
+BTA.US,D,20240213,000000,10.25,10.29,10.23,10.2653,6726,0
+BTA.US,D,20240214,000000,10.25,10.3,10.25,10.26,4203,0
+BTA.US,D,20240215,000000,10.26,10.3497,10.26,10.33,12957,0
+BTA.US,D,20240216,000000,10.28,10.3797,10.26,10.3,15011,0
+BTA.US,D,20240220,000000,10.28,10.3,10.25,10.28,9270,0
+BTA.US,D,20240221,000000,10.31,10.31,10.2577,10.2577,16342,0
+BTA.US,D,20240222,000000,10.27,10.29,10.26,10.26,7275,0
+BTA.US,D,20240223,000000,10.32,10.34,10.28,10.29,27793,0
+BTA.US,D,20240226,000000,10.27,10.285,10.2,10.2,19764,0
+BTA.US,D,20240227,000000,10.24,10.24,10.1601,10.1899,12446,0
+BTA.US,D,20240228,000000,10.21,10.21,10.16,10.18,27047,0
+BTA.US,D,20240229,000000,10.18,10.25,10.17,10.19,43081,0
+BTA.US,D,20240301,000000,10.21,10.2574,10.17,10.23,26501,0
+BTA.US,D,20240304,000000,10.19,10.25,10.19,10.22,11593,0
+BTA.US,D,20240305,000000,10.26,10.26,10.13,10.21,90514,0
+BTA.US,D,20240306,000000,10.17,10.24,10.17,10.21,25599,0
+BTA.US,D,20240307,000000,10.26,10.26,10.23,10.25,11334,0
+BTA.US,D,20240308,000000,10.23,10.2951,10.1,10.18,60204,0
+BTA.US,D,20240311,000000,10.19,10.235,10.17,10.19,18322,0
+BTA.US,D,20240312,000000,10.2,10.205,10.14,10.17,37117,0
+BTA.US,D,20240313,000000,10.14,10.17,10.14,10.16,14802,0
+BTA.US,D,20240314,000000,10.11,10.1263,10.05,10.05,24460,0
+BTA.US,D,20240315,000000,10.05,10.099,10.05,10.099,9550,0
+BTA.US,D,20240318,000000,10.06,10.11,10.06,10.11,23080,0
+BTA.US,D,20240319,000000,10.09,10.13,10.09,10.12,15369,0
+BTA.US,D,20240320,000000,10.1,10.12,10.09,10.1,34494,0
+BTA.US,D,20240321,000000,10.15,10.15,10.07,10.1,32023,0
+BTA.US,D,20240322,000000,10.1,10.12,10.07,10.08,30243,0
+BTA.US,D,20240325,000000,10.05,10.06,9.99,9.99,20179,0
+BTA.US,D,20240326,000000,9.99,10.0305,9.99,9.99,17111,0
+BTA.US,D,20240327,000000,9.99,10.01,9.9,9.99,97395,0
+BTA.US,D,20240328,000000,10,10.04,9.97,9.99,24055,0
+BTA.US,D,20240401,000000,9.97,10.0391,9.9,9.95,42542,0
+BTA.US,D,20240402,000000,9.95,9.95,9.84,9.89,65044,0
+BTA.US,D,20240403,000000,9.88,9.93,9.845,9.87,38454,0
+BTA.US,D,20240404,000000,9.89,9.98,9.88,9.9,47224,0
+BTA.US,D,20240405,000000,9.89,9.89,9.84,9.86,32105,0
+BTA.US,D,20240408,000000,9.88,9.95,9.87,9.9026,27743,0
+BTA.US,D,20240409,000000,9.88,9.93,9.88,9.93,7975,0
+BTA.US,D,20240410,000000,9.8,9.92,9.8,9.82,23571,0
+BTA.US,D,20240411,000000,9.89,9.89,9.76,9.77,30141,0
+BTA.US,D,20240412,000000,9.74,9.8,9.74,9.79,13298,0
+BTA.US,D,20240415,000000,9.74,9.7799,9.66,9.67,10759,0
+BTA.US,D,20240416,000000,9.65,9.68,9.61,9.65,31385,0
+BTA.US,D,20240417,000000,9.65,9.709,9.65,9.709,20569,0
+BTA.US,D,20240418,000000,9.69,9.7199,9.651,9.6699,5728,0
+BTA.US,D,20240419,000000,9.69,9.71,9.64,9.6631,25133,0
+BTA.US,D,20240422,000000,9.68,9.6883,9.66,9.67,7310,0
+BTA.US,D,20240423,000000,9.65,9.75,9.65,9.73,31168,0
+BTA.US,D,20240424,000000,9.66,9.703,9.66,9.68,19995,0
+BTA.US,D,20240425,000000,9.65,9.665,9.63,9.64,22639,0
+BTA.US,D,20240426,000000,9.64,9.6789,9.64,9.66,15965,0
+BTA.US,D,20240429,000000,9.67,9.7,9.6641,9.69,6954,0
+BTA.US,D,20240430,000000,9.64,9.68,9.64,9.68,14031,0
+BTA.US,D,20240501,000000,9.71,9.76,9.65,9.76,39344,0
+BTA.US,D,20240502,000000,9.75,9.83,9.74,9.83,27194,0
+BTA.US,D,20240503,000000,9.86,9.9,9.82,9.9,33167,0
+BTA.US,D,20240506,000000,9.95,9.95,9.91,9.95,17992,0
+BTA.US,D,20240507,000000,10,10.1,9.92,10.07,46452,0
+BTA.US,D,20240508,000000,10.1,10.25,10.09,10.24,32847,0
+BTA.US,D,20240509,000000,10.26,10.29,10.175,10.25,15876,0
+BTA.US,D,20240510,000000,10.2,10.2,10.12,10.15,5767,0
+BTA.US,D,20240513,000000,10.22,10.22,10.06,10.08,14258,0
+BTA.US,D,20240514,000000,10.15,10.15,10.1,10.12,30527,0
+BTA.US,D,20240515,000000,10.26,10.26,10.13,10.195,27805,0
+BTA.US,D,20240516,000000,10.24,10.26,10.2001,10.25,7239,0
+BTA.US,D,20240517,000000,10.27,10.4,10.2553,10.3,33793,0
+BTA.US,D,20240520,000000,10.35,10.35,10.25,10.29,9577,0
+BTA.US,D,20240521,000000,10.33,10.33,10.25,10.27,7810,0
+BTA.US,D,20240522,000000,10.28,10.28,10.06,10.11,54059,0
+BTA.US,D,20240523,000000,10.19,10.19,10.05,10.09,19289,0
+BTA.US,D,20240524,000000,10.11,10.17,10.11,10.17,13242,0
+BTA.US,D,20240528,000000,10.17,10.219,10.11,10.13,10209,0
+BTA.US,D,20240529,000000,10.11,10.11,10.04,10.07,15005,0
+BTA.US,D,20240530,000000,10.07,10.0723,9.89,9.99,30894,0
+BTA.US,D,20240531,000000,9.99,10.04,9.99,10.02,17580,0
+BTA.US,D,20240603,000000,10.07,10.115,10.0527,10.09,17310,0
+BTA.US,D,20240604,000000,10.17,10.17,10.115,10.1152,9450,0
+BTA.US,D,20240605,000000,10.12,10.2,10.0325,10.11,63538,0
+BTA.US,D,20240606,000000,10.13,10.23,10.13,10.1547,8880,0
+BTA.US,D,20240607,000000,10.12,10.17,10.0969,10.17,17958,0
+BTA.US,D,20240610,000000,10.18,10.18,10.14,10.18,15703,0
+BTA.US,D,20240611,000000,10.18,10.25,10.18,10.24,35271,0
+BTA.US,D,20240612,000000,10.25,10.365,10.25,10.29,47968,0
+BTA.US,D,20240613,000000,10.33,10.36,10.22,10.32,26673,0
+BTA.US,D,20240614,000000,10.27,10.33,10.18,10.22,72007,0
+BTA.US,D,20240617,000000,10.23,10.23,10.1887,10.22,19218,0
+BTA.US,D,20240618,000000,10.23,10.28,10.205,10.22,35539,0
+BTA.US,D,20240620,000000,10.2,10.2047,10.17,10.17,16783,0
+BTA.US,D,20240621,000000,10.21,10.21,10.06,10.06,21391,0
+BTA.US,D,20240624,000000,10.14,10.165,10.12,10.13,21771,0
+BTA.US,D,20240625,000000,10.14,10.155,10.1,10.12,25199,0
+BTA.US,D,20240626,000000,10.12,10.12,10.04,10.08,22345,0
+BTA.US,D,20240627,000000,10.09,10.105,10.06,10.07,23995,0
+BTA.US,D,20240628,000000,10.08,10.13,10.061,10.13,49732,0
+BTA.US,D,20240701,000000,10.13,10.13,10.07,10.09,22069,0
+BTA.US,D,20240702,000000,10.04,10.3,10.04,10.08,37987,0
+BTA.US,D,20240703,000000,10.07,10.16,10.04,10.12,54919,0
+BTA.US,D,20240705,000000,10.11,10.13,10.07,10.09,47024,0
+BTA.US,D,20240708,000000,10.09,10.1289,10.05,10.06,39071,0
+BTA.US,D,20240709,000000,10.04,10.105,10.04,10.07,24294,0
+BTA.US,D,20240710,000000,10.08,10.12,10.04,10.1,35113,0
+BTA.US,D,20240711,000000,10.12,10.2,10.12,10.16,20883,0
+BTA.US,D,20240712,000000,10.18,10.2699,10.18,10.22,16895,0
+BTA.US,D,20240715,000000,10.18,10.22,10.1,10.13,15094,0
+BTA.US,D,20240716,000000,10.15,10.1857,10.14,10.155,27110,0
+BTA.US,D,20240717,000000,10.16,10.23,10.11,10.12,47290,0
+BTA.US,D,20240718,000000,10.12,10.17,10.1,10.105,21969,0
+BTA.US,D,20240719,000000,10.06,10.11,10.05,10.08,14921,0
+BTA.US,D,20240722,000000,10.12,10.15,10.1,10.13,26594,0
+BTA.US,D,20240723,000000,10.14,10.19,10.1179,10.19,12543,0
+BTA.US,D,20240724,000000,10.22,10.22,10.17,10.21,40034,0
+BTA.US,D,20240725,000000,10.27,10.285,10.17,10.21,13510,0
+BTA.US,D,20240726,000000,10.25,10.3,10.23,10.23,10617,0
+BTA.US,D,20240729,000000,10.24,10.35,10.24,10.2601,32760,0
+BTA.US,D,20240730,000000,10.34,10.34,10.28,10.29,21848,0
+BTA.US,D,20240731,000000,10.4,10.42,10.33,10.41,20846,0
+BTA.US,D,20240801,000000,10.47,10.48,10.425,10.45,19947,0
+BTA.US,D,20240802,000000,10.48,10.55,10.47,10.5,26892,0
+BTA.US,D,20240805,000000,10.53,10.56,10.35,10.45,16149,0
+BTA.US,D,20240806,000000,10.52,10.65,10.5074,10.65,27560,0
+BTA.US,D,20240807,000000,10.63,10.97,10.465,10.555,95257,0
+BTA.US,D,20240808,000000,10.52,10.57,10.51,10.54,12302,0
+BTA.US,D,20240809,000000,10.65,10.65,10.53,10.55,5524,0
+BTA.US,D,20240812,000000,10.65,10.65,10.495,10.53,14009,0
+BTA.US,D,20240813,000000,10.6,10.655,10.5379,10.57,30048,0
+BTA.US,D,20240814,000000,10.59,10.61,10.55,10.57,8500,0
+BTA.US,D,20240815,000000,10.6,10.6,10.47,10.53,23048,0
+BTA.US,D,20240816,000000,10.57,10.57,10.5059,10.55,7156,0
+BTA.US,D,20240819,000000,10.51,10.5722,10.51,10.52,4069,0
+BTA.US,D,20240820,000000,10.56,10.59,10.4955,10.55,12136,0
+BTA.US,D,20240821,000000,10.55,10.58,10.49,10.54,15399,0
+BTA.US,D,20240822,000000,10.56,10.56,10.41,10.49,12367,0
+BTA.US,D,20240823,000000,10.51,10.56,10.5,10.505,20451,0
+BTA.US,D,20240826,000000,10.6,10.6,10.5,10.5,24381,0
+BTA.US,D,20240827,000000,10.55,10.55,10.45,10.49,31004,0
+BTA.US,D,20240828,000000,10.53,10.54,10.36,10.4,37607,0
+BTA.US,D,20240829,000000,10.44,10.5,10.4,10.48,28746,0
+BTA.US,D,20240830,000000,10.5,10.5,10.44,10.46,12346,0
+BTA.US,D,20240903,000000,10.46,10.55,10.46,10.53,99135,0
+BTA.US,D,20240904,000000,10.53,10.53,10.4791,10.52,39104,0
+BTA.US,D,20240905,000000,10.52,10.5999,10.5101,10.56,29471,0
+BTA.US,D,20240906,000000,10.58,10.58,10.52,10.55,29436,0
+BTA.US,D,20240909,000000,10.55,10.62,10.52,10.55,25322,0
+BTA.US,D,20240910,000000,10.55,10.57,10.42,10.55,61712,0
+BTA.US,D,20240911,000000,10.54,10.62,10.52,10.6,27710,0
+BTA.US,D,20240912,000000,10.61,10.73,10.61,10.68,14064,0
+BTA.US,D,20240913,000000,10.73,10.7991,10.7001,10.75,18713,0
+BTA.US,D,20240916,000000,10.73,10.78,10.72,10.77,33095,0
+BTA.US,D,20240917,000000,10.8,10.8,10.72,10.75,26703,0
+BTA.US,D,20240918,000000,10.78,10.78,10.635,10.65,54622,0
+BTA.US,D,20240919,000000,10.65,10.7,10.63,10.68,26931,0
+BTA.US,D,20240920,000000,10.68,10.69,10.63,10.66,17104,0
+BTA.US,D,20240923,000000,10.7,10.7,10.58,10.61,24319,0
+BTA.US,D,20240924,000000,10.61,10.64,10.59,10.61,11802,0
+BTA.US,D,20240925,000000,10.57,10.64,10.57,10.6,16570,0
+BTA.US,D,20240926,000000,10.62,10.65,10.6,10.62,12306,0
+BTA.US,D,20240927,000000,10.62,10.705,10.62,10.7,14733,0
+BTA.US,D,20240930,000000,10.67,10.73,10.66,10.72,12871,0
+BTA.US,D,20241001,000000,10.75,10.8,10.71,10.75,30057,0
+BTA.US,D,20241002,000000,10.75,10.79,10.7,10.73,45690,0
+BTA.US,D,20241003,000000,10.72,10.72,10.67,10.7,17072,0
+BTA.US,D,20241004,000000,10.65,10.68,10.61,10.61,12238,0
+BTA.US,D,20241007,000000,10.59,10.62,10.58,10.6,21708,0
+BTA.US,D,20241008,000000,10.6,10.66,10.6,10.64,14736,0
+BTA.US,D,20241009,000000,10.64,10.64,10.6,10.64,10844,0
+BTA.US,D,20241010,000000,10.64,10.65,10.62,10.64,10592,0
+BTA.US,D,20241011,000000,10.65,10.65,10.609,10.61,8555,0
+BTA.US,D,20241014,000000,10.66,10.66,10.59,10.6,7337,0
+BTA.US,D,20241015,000000,10.56,10.61,10.56,10.585,27803,0
+BTA.US,D,20241016,000000,10.58,10.58,10.47,10.5,39464,0
+BTA.US,D,20241017,000000,10.52,10.54,10.5017,10.54,10084,0
+BTA.US,D,20241018,000000,10.59,10.6038,10.52,10.6,10242,0
+BTA.US,D,20241021,000000,10.62,10.62,10.51,10.52,8489,0
+BTA.US,D,20241022,000000,10.54,10.54,10.45,10.49,23526,0
+BTA.US,D,20241023,000000,10.43,10.4474,10.25,10.29,43375,0
+BTA.US,D,20241024,000000,10.29,10.29,10.2106,10.25,44824,0
+BTA.US,D,20241025,000000,10.3,10.42,10.275,10.4,71746,0
+BTA.US,D,20241028,000000,10.4,10.4046,10.27,10.27,31455,0
+BTA.US,D,20241029,000000,10.23,10.26,10.17,10.19,27252,0
+BTA.US,D,20241030,000000,10.17,10.2284,10.16,10.2,16344,0
+BTA.US,D,20241031,000000,10.18,10.26,10.14,10.26,40374,0
+BTA.US,D,20241101,000000,10.35,10.35,10.16,10.21,21313,0
+BTA.US,D,20241104,000000,10.27,10.36,10.2,10.2531,84314,0
+BTA.US,D,20241105,000000,10.25,10.43,10.24,10.3,60132,0
+BTA.US,D,20241106,000000,10.3,10.36,10.22,10.33,128134,0
+BTA.US,D,20241107,000000,10.44,10.53,10.39,10.53,68586,0
+BTA.US,D,20241108,000000,10.57,10.64,10.53,10.61,29453,0
+BTA.US,D,20241111,000000,10.39,10.73,10.39,10.65,18472,0
+BTA.US,D,20241112,000000,10.63,10.63,10.465,10.5,31169,0
+BTA.US,D,20241113,000000,10.53,10.61,10.4255,10.48,28569,0
+BTA.US,D,20241114,000000,10.51,10.58,10.5,10.51,19023,0
+BTA.US,D,20241115,000000,10.36,10.4684,10.35,10.35,30049,0
+BTA.US,D,20241118,000000,10.35,10.48,10.33,10.35,26634,0
+BTA.US,D,20241119,000000,10.33,10.42,10.31,10.32,20856,0
+BTA.US,D,20241120,000000,10.31,10.43,10.27,10.28,25147,0
+BTA.US,D,20241121,000000,10.2701,10.42,10.245,10.25,33021,0
+BTA.US,D,20241122,000000,10.32,10.38,10.26,10.31,39479,0
+BTA.US,D,20241125,000000,10.4067,10.4777,10.33,10.37,26920,0
+BTA.US,D,20241126,000000,10.37,10.4,10.19,10.31,30419,0
+BTA.US,D,20241127,000000,10.39,10.58,10.37,10.53,37933,0
+BTA.US,D,20241129,000000,10.6,10.6,10.54,10.55,12061,0
+BTA.US,D,20241202,000000,10.59,10.59,10.5001,10.53,28449,0
+BTA.US,D,20241203,000000,10.55,10.5692,10.5,10.51,7899,0
+BTA.US,D,20241204,000000,10.52,10.6,10.5,10.51,13744,0
+BTA.US,D,20241205,000000,10.59,10.59,10.4,10.4,49920,0
+BTA.US,D,20241206,000000,10.51,10.54,10.4101,10.46,33920,0
+BTA.US,D,20241209,000000,10.46,10.49,10.42,10.44,11572,0
+BTA.US,D,20241210,000000,10.49,10.66,10.4515,10.6,74364,0
+BTA.US,D,20241211,000000,10.68,10.98,10.61,10.87,86616,0
+BTA.US,D,20241212,000000,10.87,11.1,10.82,10.91,70772,0
+BTA.US,D,20241213,000000,10.91,10.975,10.7,10.76,31294,0
+BTA.US,D,20241216,000000,10.76,10.76,10.6,10.67,34130,0
+BTA.US,D,20241217,000000,10.63,10.638,10.39,10.4,48326,0
+BTA.US,D,20241218,000000,10.51,10.52,10.19,10.3,32290,0
+BTA.US,D,20241219,000000,10.35,10.382,10.14,10.15,34848,0
+BTA.US,D,20241220,000000,10.09,10.19,9.475,9.88,236909,0
+BTA.US,D,20241223,000000,9.915,9.99,9.847,9.91,27742,0
+BTA.US,D,20241224,000000,9.905,9.97,9.84,9.86,12497,0
+BTA.US,D,20241226,000000,9.89,9.94,9.84,9.88,24878,0
+BTA.US,D,20241227,000000,9.8968,9.9299,9.78,9.83,39750,0
+BTA.US,D,20241230,000000,9.78,10.01,9.71,9.75,144256,0
+BTA.US,D,20241231,000000,9.782,9.85,9.66,9.76,83149,0
+BTA.US,D,20250102,000000,9.8,9.87,9.78,9.86,46471,0
+BTA.US,D,20250103,000000,9.955,10.08,9.84,9.9,51248,0
+BTA.US,D,20250106,000000,9.92,9.931,9.85,9.9,56154,0
+BTA.US,D,20250107,000000,9.93,9.97,9.78,9.81,28659,0
+BTA.US,D,20250108,000000,9.82,9.87,9.76,9.79,44410,0
+BTA.US,D,20250110,000000,9.72,9.77,9.66,9.68,44347,0
+BTA.US,D,20250113,000000,9.7,9.7183,9.57,9.63,41386,0
+BTA.US,D,20250114,000000,9.61,9.64,9.5622,9.62,39418,0
+BTA.US,D,20250115,000000,9.72,9.75,9.66,9.68,50441,0
+BTA.US,D,20250116,000000,9.7,9.79,9.7,9.75,13438,0
+BTA.US,D,20250117,000000,9.78,9.84,9.71,9.8,34377,0
+BTA.US,D,20250121,000000,9.86,9.88,9.8301,9.85,21479,0
+BTA.US,D,20250122,000000,9.88,9.92,9.84,9.89,55554,0
+BTA.US,D,20250123,000000,9.86,9.86,9.81,9.82,46423,0
+BTA.US,D,20250124,000000,9.8699,9.87,9.79,9.82,22992,0
+BTA.US,D,20250127,000000,9.8464,9.85,9.75,9.81,77733,0
+BTA.US,D,20250128,000000,9.79,9.82,9.74,9.77,19819,0
+BTA.US,D,20250129,000000,9.82,9.85,9.73,9.76,39211,0
+BTA.US,D,20250130,000000,9.7908,9.85,9.79,9.82,28971,0
+BTA.US,D,20250131,000000,9.82,9.89,9.82,9.89,84952,0
+BTA.US,D,20250203,000000,9.8965,9.92,9.82,9.9,61934,0
+BTA.US,D,20250204,000000,9.885,9.99,9.87,9.95,44733,0
+BTA.US,D,20250205,000000,9.97,10.02,9.9501,9.99,45425,0
+BTA.US,D,20250206,000000,10,10.02,9.98,10,35852,0
+BTA.US,D,20250207,000000,10.02,10.02,9.9,9.92,48007,0
+BTA.US,D,20250210,000000,9.98,10.02,9.91,9.96,55598,0
+BTA.US,D,20250211,000000,9.93,9.94,9.91,9.92,36347,0
+BTA.US,D,20250212,000000,9.75,9.8252,9.67,9.76,75410,0
+BTA.US,D,20250213,000000,9.79,9.83,9.78,9.8,42671,0
+BTA.US,D,20250214,000000,9.85,9.89,9.81,9.89,31391,0
+BTA.US,D,20250218,000000,9.86,9.9,9.8577,9.88,36701,0
+BTA.US,D,20250219,000000,9.885,9.94,9.86,9.94,20690,0
+BTA.US,D,20250220,000000,9.95,9.99,9.91,9.96,38688,0
+BTA.US,D,20250221,000000,9.99,10.03,9.96,9.97,23863,0
+BTA.US,D,20250224,000000,10,10.0023,9.89,9.9,16247,0
+BTA.US,D,20250225,000000,9.99,10.0295,9.97,10.02,19526,0
+BTA.US,D,20250226,000000,10.0144,10.04,10.0019,10.03,14332,0
+BTA.US,D,20250227,000000,10.02,10.1011,10.002,10.03,31480,0
+BTA.US,D,20250228,000000,10.11,10.14,10.05,10.12,29410,0
+BTA.US,D,20250303,000000,10.135,10.15,10.07,10.09,45433,0
+BTA.US,D,20250304,000000,10.09,10.12,9.96,9.96,22525,0
+BTA.US,D,20250305,000000,10.05,10.05,9.99,10.04,22215,0
+BTA.US,D,20250306,000000,9.99,10.07,9.99,10.06,21059,0
+BTA.US,D,20250307,000000,10.015,10.02,9.91,9.91,13815,0
+BTA.US,D,20250310,000000,10.07,10.07,9.96,10,7284,0
+BTA.US,D,20250311,000000,9.98,10.06,9.92,9.92,11562,0
+BTA.US,D,20250312,000000,9.96,9.99,9.8,9.9,22279,0
+BTA.US,D,20250313,000000,9.87,9.88,9.775,9.8,21618,0
+BTA.US,D,20250314,000000,9.72,9.805,9.71,9.74,14118,0
+BTA.US,D,20250317,000000,9.8034,9.84,9.72,9.72,9557,0
+BTA.US,D,20250318,000000,9.8,9.84,9.72,9.75,11163,0
+BTA.US,D,20250319,000000,9.66,9.79,9.64,9.69,34813,0
+BTA.US,D,20250320,000000,9.66,9.805,9.62,9.7609,24647,0
+BTA.US,D,20250321,000000,9.71,9.79,9.69,9.74,23490,0
+BTA.US,D,20250324,000000,9.78,9.8106,9.745,9.79,10909,0
+BTA.US,D,20250325,000000,9.79,9.8071,9.75,9.75,15375,0
+BTA.US,D,20250326,000000,9.74,9.74,9.67,9.68,24129,0
+BTA.US,D,20250327,000000,9.65,9.69,9.64,9.67,35989,0
+BTA.US,D,20250328,000000,9.71,9.73,9.69,9.71,15005,0
+BTA.US,D,20250331,000000,9.695,9.72,9.6563,9.69,36196,0
+BTA.US,D,20250401,000000,9.705,9.8267,9.705,9.8,45109,0
+BTA.US,D,20250402,000000,9.81,9.85,9.79,9.83,12026,0
+BTA.US,D,20250403,000000,9.86,9.9,9.82,9.85,19869,0
+BTA.US,D,20250404,000000,9.84,9.8548,9.6,9.65,22080,0
+BTA.US,D,20250407,000000,9.55,9.6499,9.31,9.31,69496,0
+BTA.US,D,20250408,000000,9.6337,9.6337,9.03,9.1,60473,0
+BTA.US,D,20250409,000000,9.0398,9.2,8.8785,9.2,133730,0
+BTA.US,D,20250410,000000,9.135,9.145,8.86,8.92,70216,0
+BTA.US,D,20250411,000000,8.9801,9.06,8.764,9.03,89256,0
+BTA.US,D,20250414,000000,9.01,9.11,9.008,9.07,37712,0
+BTA.US,D,20250415,000000,9.05,9.13,9.045,9.06,55087,0
+BTA.US,D,20250416,000000,9.041,9.041,8.96,9.02,50934,0
+BTA.US,D,20250417,000000,9.02,9.02,8.96,9.01,12016,0
+BTA.US,D,20250421,000000,8.91,8.93,8.81,8.83,64696,0
+BTA.US,D,20250422,000000,8.9483,8.9492,8.87,8.91,30125,0
+BTA.US,D,20250423,000000,9.0352,9.08,8.9035,8.96,63144,0
+BTA.US,D,20250424,000000,9.05,9.14,9,9.11,25830,0
+BTA.US,D,20250425,000000,9.14,9.15,9.03,9.11,36770,0
+BTA.US,D,20250428,000000,9.07,9.15,9.03,9.08,25112,0
+BTA.US,D,20250429,000000,9.0809,9.1,9,9.07,97461,0
+BTA.US,D,20250430,000000,9.035,9.17,9.02,9.17,42156,0
+BTA.US,D,20250501,000000,9.2,9.22,9.11,9.19,64362,0
+BTA.US,D,20250502,000000,9.24,9.31,9.1,9.2,77025,0
+BTA.US,D,20250505,000000,9.1587,9.24,9.13,9.2,61424,0
+BTA.US,D,20250506,000000,9.155,9.31,9.155,9.31,28766,0
+BTA.US,D,20250507,000000,9.3025,9.34,9.28,9.28,15145,0
+BTA.US,D,20250508,000000,9.28,9.32,9.25,9.29,43360,0
+BTA.US,D,20250509,000000,9.3176,9.35,9.28,9.33,17673,0
+BTA.US,D,20250512,000000,9.373,9.38,9.27,9.31,33710,0
+BTA.US,D,20250513,000000,9.291,9.3546,9.27,9.31,37546,0
+BTA.US,D,20250514,000000,9.259,9.29,9.2,9.22,37764,0
+BTA.US,D,20250515,000000,9.2,9.29,9.19,9.29,14643,0
+BTA.US,D,20250516,000000,9.31,9.32,9.22,9.25,23850,0
+BTA.US,D,20250519,000000,9.15,9.2,9.15,9.18,85363,0
+BTA.US,D,20250520,000000,9.15,9.18,9.1338,9.16,32783,0
+BTA.US,D,20250521,000000,9.1,9.12,8.92,8.945,59564,0
+BTA.US,D,20250522,000000,8.96,8.99,8.92,8.99,54097,0
+BTA.US,D,20250523,000000,8.99,9,8.97,8.97,23641,0
+BTA.US,D,20250527,000000,8.9849,9.11,8.96,9.11,43633,0
+BTA.US,D,20250528,000000,9.077,9.09,9.04,9.045,17525,0
+BTA.US,D,20250529,000000,9.055,9.08,9.03,9.08,16795,0
+BTA.US,D,20250530,000000,9.0864,9.09,9.02,9.09,31409,0
+BTA.US,D,20250602,000000,9.07,9.07,9.0076,9.03,35259,0
+BTA.US,D,20250603,000000,9.06,9.1,9.02,9.04,30783,0
+BTA.US,D,20250604,000000,9.07,9.085,9.0378,9.06,20543,0
+BTA.US,D,20250605,000000,9.0516,9.0516,9.02,9.04,46275,0
+BTA.US,D,20250606,000000,9,9.0121,8.98,8.98,29288,0
+BTA.US,D,20250609,000000,8.97,9.05,8.97,9.05,29102,0
+BTA.US,D,20250610,000000,9.05,9.0532,9,9.01,19684,0
+BTA.US,D,20250611,000000,9.01,9.0767,8.96,9.01,72572,0
+BTA.US,D,20250612,000000,9.0301,9.07,9.03,9.06,22085,0
+BTA.US,D,20250613,000000,8.96,8.975,8.93,8.96,80921,0
+BTA.US,D,20250616,000000,8.97,9,8.95,8.97,31746,0
+BTA.US,D,20250617,000000,8.96,9,8.95,8.98,20448,0
+BTA.US,D,20250618,000000,8.98,9,8.9784,8.99,22798,0
+BTA.US,D,20250620,000000,8.9968,9.02,8.98,8.99,39034,0
+BTA.US,D,20250623,000000,9,9.02,8.95,8.98,94606,0
+BTA.US,D,20250624,000000,8.97,9.01,8.96,8.99,30321,0
+BTA.US,D,20250625,000000,8.9845,9.03,8.97,9.015,31522,0
+BTA.US,D,20250626,000000,9.03,9.1,9.02,9.05,37312,0
+BTA.US,D,20250627,000000,9.03,9.06,9.01,9.02,58005,0
+BTA.US,D,20250630,000000,9.07,9.17,9.03,9.17,99620,0
+BTA.US,D,20250701,000000,9.12,9.17,9.12,9.15,67568,0
+BTA.US,D,20250702,000000,9.14,9.2,9.12,9.19,76709,0
+BTA.US,D,20250703,000000,9.1994,9.26,9.16,9.26,60465,0
+BTA.US,D,20250707,000000,9.25,9.26,9.18,9.21,31070,0
+BTA.US,D,20250708,000000,9.19,9.2,9.152,9.17,28931,0
+BTA.US,D,20250709,000000,9.17,9.2,9.16,9.2,27029,0
+BTA.US,D,20250710,000000,9.1908,9.1915,9.16,9.16,29443,0
+BTA.US,D,20250711,000000,9.1405,9.155,9.11,9.145,14765,0
+BTA.US,D,20250714,000000,9.1175,9.15,9.1,9.13,16715,0
+BTA.US,D,20250715,000000,9.06,9.08,9.02,9.04,41844,0
+BTA.US,D,20250716,000000,9,9.04,8.95,8.96,99122,0
+BTA.US,D,20250717,000000,8.95,8.96,8.9,8.92,43619,0
+BTA.US,D,20250718,000000,8.9019,8.925,8.85,8.85,77538,0
+BTA.US,D,20250721,000000,8.8968,8.8968,8.81,8.83,39027,0
+BTA.US,D,20250722,000000,8.86,8.86,8.81,8.81,53421,0
+BTA.US,D,20250723,000000,8.86,8.86,8.76,8.77,63502,0
+BTA.US,D,20250724,000000,8.7604,8.8,8.73,8.76,93251,0
+BTA.US,D,20250725,000000,8.75,8.79,8.73,8.765,34474,0
+BTA.US,D,20250728,000000,8.7781,8.85,8.77,8.82,65446,0
+BTA.US,D,20250729,000000,8.8035,8.81,8.77,8.78,45566,0
+BTA.US,D,20250730,000000,8.78,8.82,8.77,8.79,30602,0
+BTA.US,D,20250731,000000,8.8276,8.87,8.79,8.86,76348,0
+BTA.US,D,20250801,000000,8.865,8.95,8.86,8.94,99017,0
+BTA.US,D,20250804,000000,8.95,8.97,8.9,8.92,56972,0
+BTA.US,D,20250805,000000,8.93,8.98,8.91,8.94,30623,0
+BTA.US,D,20250806,000000,8.94,8.97,8.9302,8.94,31252,0
+BTA.US,D,20250807,000000,8.9638,8.99,8.95,8.98,17590,0
+BTA.US,D,20250808,000000,8.9375,8.97,8.92,8.95,21343,0
+BTA.US,D,20250811,000000,8.965,8.99,8.937,8.955,62366,0
+BTA.US,D,20250812,000000,8.97,8.97,8.93,8.95,70494,0
+BTA.US,D,20250813,000000,8.99,9.0153,8.96,9.005,65164,0
+BTA.US,D,20250814,000000,8.9845,9.01,8.96,9,32959,0
+BTA.US,D,20250815,000000,8.9432,8.9621,8.9241,8.94,17078,0
+BTA.US,D,20250818,000000,8.9718,8.9718,8.94,8.96,43190,0
+BTA.US,D,20250819,000000,8.95,8.95,8.94,8.94,14412,0
+BTA.US,D,20250820,000000,8.9425,8.9425,8.91,8.9216,13709,0
+BTA.US,D,20250821,000000,8.9,8.92,8.88,8.9,23265,0
+BTA.US,D,20250822,000000,8.9,8.99,8.87,8.97,30081,0
+BTA.US,D,20250825,000000,8.93,8.97,8.91,8.95,22650,0
+BTA.US,D,20250826,000000,8.97,8.97,8.93,8.93,25736,0
+BTA.US,D,20250827,000000,8.92,8.935,8.9,8.92,31646,0
+BTA.US,D,20250828,000000,8.945,8.96,8.91,8.93,18568,0
+BTA.US,D,20250829,000000,8.95,8.98,8.9287,8.98,20540,0
+BTA.US,D,20250902,000000,8.9735,8.99,8.95,8.99,41310,0
+BTA.US,D,20250903,000000,9.02,9.08,8.9913,9.07,43959,0
+BTA.US,D,20250904,000000,9.08,9.12,9.05,9.12,58413,0
+BTA.US,D,20250905,000000,9.1841,9.33,9.16,9.29,98246,0
+BTA.US,D,20250908,000000,9.29,9.41,9.28,9.4,70343,0
+BTA.US,D,20250909,000000,9.441,9.4766,9.41,9.44,26148,0
+BTA.US,D,20250910,000000,9.4157,9.62,9.41,9.62,120150,0
+BTA.US,D,20250911,000000,9.6,9.7,9.57,9.65,35579,0
+BTA.US,D,20250912,000000,9.65,9.79,9.65,9.79,73594,0
+BTA.US,D,20250915,000000,9.69,9.735,9.6634,9.7,28742,0
+BTA.US,D,20250916,000000,9.65,9.72,9.64,9.72,19849,0
+BTA.US,D,20250917,000000,9.7,9.72,9.61,9.72,37375,0
+BTA.US,D,20250918,000000,9.6577,9.74,9.65,9.74,38136,0
+BTA.US,D,20250919,000000,9.7499,9.76,9.7,9.76,5984,0
+BTA.US,D,20250922,000000,9.72,9.79,9.7,9.79,46292,0
+BTA.US,D,20250923,000000,9.76,9.86,9.76,9.86,135133,0
+BTA.US,D,20250924,000000,9.81,9.85,9.76,9.79,115712,0
+BTA.US,D,20250925,000000,9.8185,9.8185,9.62,9.66,42693,0
+BTA.US,D,20250926,000000,9.67,9.6745,9.57,9.57,16189,0
+BTA.US,D,20250929,000000,9.7354,9.7354,9.57,9.6,12269,0
+BTA.US,D,20250930,000000,9.605,9.64,9.565,9.58,24716,0
+BTA.US,D,20251001,000000,9.61,9.6699,9.5892,9.66,32693,0
+BTA.US,D,20251002,000000,9.65,9.74,9.5935,9.7,29331,0
+BTA.US,D,20251003,000000,9.7,9.76,9.7,9.735,14255,0
+BTA.US,D,20251006,000000,9.6,9.7,9.47,9.48,68033,0
+BTA.US,D,20251007,000000,9.5005,9.6,9.49,9.59,13638,0
+BTA.US,D,20251008,000000,9.56,9.63,9.56,9.57,53672,0
+BTA.US,D,20251009,000000,9.6,9.6,9.55,9.56,39970,0
+BTA.US,D,20251010,000000,9.56,9.58,9.45,9.53,59636,0
+BTA.US,D,20251013,000000,9.4788,9.56,9.4699,9.53,59248,0
+BTA.US,D,20251014,000000,9.6252,9.6252,9.51,9.58,43889,0
+BTA.US,D,20251015,000000,9.57,9.58,9.49,9.54,19174,0
+BTA.US,D,20251016,000000,9.545,9.56,9.46,9.5,35842,0
+BTA.US,D,20251017,000000,9.47,9.5,9.4,9.46,32745,0
+BTA.US,D,20251020,000000,9.48,9.53,9.46,9.51,57258,0
+BTA.US,D,20251021,000000,9.48,9.53,9.48,9.53,27521,0
+BTA.US,D,20251022,000000,9.53,9.579,9.48,9.53,13362,0
+BTA.US,D,20251023,000000,9.52,9.56,9.49,9.56,37911,0
+BTA.US,D,20251024,000000,9.5359,9.59,9.52,9.59,24707,0
+BTA.US,D,20251027,000000,9.64,9.64,9.53,9.58,30537,0
+BTA.US,D,20251028,000000,9.56,9.61,9.52,9.6,20117,0
+BTA.US,D,20251029,000000,9.52,9.59,9.51,9.55,18342,0
+BTA.US,D,20251030,000000,9.5,9.52,9.46,9.49,42057,0
+BTA.US,D,20251031,000000,9.49,9.5593,9.46,9.51,39482,0
+BTA.US,D,20251103,000000,9.5,9.5357,9.47,9.49,32448,0
+BTA.US,D,20251104,000000,9.49,9.54,9.49,9.53,25771,0
+BTA.US,D,20251105,000000,9.51,9.53,9.47,9.5,26769,0
+BTA.US,D,20251106,000000,9.51,9.53,9.45,9.48,58101,0
+BTA.US,D,20251107,000000,9.495,9.6299,9.43,9.48,38731,0
+BTA.US,D,20251110,000000,9.465,9.5,9.4505,9.49,12973,0
+BTA.US,D,20251111,000000,9.5,9.55,9.5,9.55,21826,0
+BTA.US,D,20251112,000000,9.55,9.59,9.52,9.56,30929,0
+BTA.US,D,20251113,000000,9.53,9.54,9.489,9.5,52522,0
+BTA.US,D,20251114,000000,9.41,9.49,9.4,9.44,42785,0
+BTA.US,D,20251117,000000,9.43,9.47,9.37,9.45,31844,0
+BTA.US,D,20251118,000000,9.5,9.5,9.44,9.46,15392,0
+BTA.US,D,20251119,000000,9.452,9.47,9.4035,9.41,34679,0
+BTA.US,D,20251120,000000,9.437,9.437,9.312,9.312,17805,0
+BTA.US,D,20251121,000000,9.32,9.36,9.31,9.36,26270,0
+BTA.US,D,20251124,000000,9.37,9.43,9.35,9.36,22882,0
+BTA.US,D,20251125,000000,9.385,9.43,9.375,9.4,39996,0
+BTA.US,D,20251126,000000,9.44,9.44,9.37,9.43,12089,0
+BTA.US,D,20251128,000000,9.4,9.43,9.39,9.4,26996,0
+BTA.US,D,20251201,000000,9.36,9.39,9.31,9.37,40800,0
+BTA.US,D,20251202,000000,9.332,9.375,9.33,9.33,28004,0
+BTA.US,D,20251203,000000,9.34,9.43,9.32,9.41,121940,0
+BTA.US,D,20251204,000000,9.36,9.47,9.36,9.44,61686,0
+BTA.US,D,20251205,000000,9.49,9.57,9.4,9.5,71442,0
+BTA.US,D,20251208,000000,9.46,9.525,9.46,9.49,35927,0
+BTA.US,D,20251209,000000,9.48,9.51,9.45,9.48,22868,0
+BTA.US,D,20251210,000000,9.51,9.56,9.25,9.3,32222,0
+BTA.US,D,20251211,000000,9.44,9.52,9.4,9.5,57568,0
+BTA.US,D,20251212,000000,9.4971,9.55,9.45,9.48,37306,0
+BTA.US,D,20251215,000000,9.43,9.49,9.4101,9.48,45317,0
+BTA.US,D,20251216,000000,9.472,9.56,9.44,9.47,29779,0
+BTA.US,D,20251217,000000,9.46,9.507,9.45,9.4915,12175,0
+BTA.US,D,20251218,000000,9.5142,9.5142,9.46,9.485,19949,0
+BTA.US,D,20251219,000000,9.46,9.48,9.4,9.48,77371,0
+BTA.US,D,20251222,000000,9.4,9.45,9.4,9.42,46943,0
+BTA.US,D,20251223,000000,9.36,9.4,9.35,9.35,50645,0
+BTA.US,D,20251224,000000,9.362,9.38,9.32,9.37,18757,0
+BTA.US,D,20251226,000000,9.385,9.39,9.33,9.36,16398,0
+BTA.US,D,20251229,000000,9.34,9.34,9.25,9.29,154915,0
+BTA.US,D,20251230,000000,9.29,9.2901,9.24,9.26,231715,0
+BTA.US,D,20251231,000000,9.3099,9.3099,9.26,9.28,119475,0
+BTA.US,D,20260102,000000,9.3175,9.34,9.28,9.34,36166,0
+BTA.US,D,20260105,000000,9.32,9.36,9.31,9.35,40682,0
+BTA.US,D,20260106,000000,9.3499,9.37,9.3299,9.37,17663,0
+BTA.US,D,20260107,000000,9.32,9.45,9.31,9.4,89510,0
+BTA.US,D,20260108,000000,9.43,9.51,9.4,9.51,63872,0
+BTA.US,D,20260109,000000,9.5172,9.54,9.5,9.54,23301,0
+BTA.US,D,20260112,000000,9.54,9.56,9.5,9.54,19998,0
+BTA.US,D,20260113,000000,9.57,9.6,9.54,9.56,19347,0
+BTA.US,D,20260114,000000,9.575,9.615,9.575,9.6,11095,0
+BTA.US,D,20260115,000000,9.615,9.6586,9.6,9.63,26070,0
+BTA.US,D,20260116,000000,9.63,9.65,9.62,9.64,42333,0
+BTA.US,D,20260120,000000,9.5708,9.575,9.42,9.42,40665,0
+BTA.US,D,20260121,000000,9.5,9.57,9.45,9.57,30766,0
+BTA.US,D,20260122,000000,9.5147,9.55,9.48,9.49,12252,0
+BTA.US,D,20260123,000000,9.43,9.45,9.4,9.42,57203,0
+BTA.US,D,20260126,000000,9.46,9.46,9.42,9.43,22089,0
+BTA.US,D,20260127,000000,9.455,9.4899,9.43,9.47,22955,0
+BTA.US,D,20260128,000000,9.4699,9.52,9.4426,9.49,19561,0
+BTA.US,D,20260129,000000,9.45,9.51,9.42,9.51,8039,0
+BTA.US,D,20260130,000000,9.5399,9.6,9.48,9.59,91666,0
+BTA.US,D,20260202,000000,9.6,9.655,9.58,9.6,82195,0
+BTA.US,D,20260203,000000,9.634,9.695,9.6,9.68,17412,0
+BTA.US,D,20260204,000000,9.6,9.72,9.6,9.715,24984,0
+BTA.US,D,20260205,000000,9.73,9.73,9.68,9.715,31451,0
+BTA.US,D,20260206,000000,9.6,9.66,9.6,9.65,18221,0
+BTA.US,D,20260209,000000,9.65,9.6999,9.62,9.68,30118,0
+BTA.US,D,20260210,000000,9.7,9.71,9.69,9.69,192048,0
+BTA.US,D,20260211,000000,9.71,9.72,9.7,9.71,30447,0
+BTA.US,D,20260212,000000,9.71,9.7299,9.7,9.71,23162,0
+BTA.US,D,20260213,000000,9.7,9.73,9.69,9.73,21503,0
+BTA.US,D,20260217,000000,9.7,9.775,9.69,9.74,67785,0
+BTA.US,D,20260218,000000,9.77,9.77,9.73,9.745,10270,0
diff --git a/daily/us/nyse stocks/1/btcz.us.txt b/daily/us/nyse stocks/1/btcz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13617cbc4bf50b832ae6321220e2f3c91a781d2d
--- /dev/null
+++ b/daily/us/nyse stocks/1/btcz.us.txt	
@@ -0,0 +1,403 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTCZ.US,D,20240712,000000,24.6019,25.08,24.6019,25.08,2610,0
+BTCZ.US,D,20240715,000000,20.53,20.76,19.94,20.2,11154,0
+BTCZ.US,D,20240716,000000,20.325,20.325,19.1677,19.1677,1151,0
+BTCZ.US,D,20240717,000000,19.2694,19.83,19.13,19.4021,2743,0
+BTCZ.US,D,20240718,000000,19.38,20.13,19.38,19.96,6366,0
+BTCZ.US,D,20240719,000000,19.0195,19.0401,17.6546,17.6546,10211,0
+BTCZ.US,D,20240722,000000,17.77,17.95,17.19,17.22,6527,0
+BTCZ.US,D,20240723,000000,18,18.6334,18,18.6334,6096,0
+BTCZ.US,D,20240724,000000,17.91,18.5443,17.83,18.5443,7940,0
+BTCZ.US,D,20240725,000000,19.44,19.859,18.97,19.13,30611,0
+BTCZ.US,D,20240726,000000,17.46,17.6387,17.1517,17.1517,2463,0
+BTCZ.US,D,20240729,000000,16.4198,17.7237,16.4198,17.5407,9533,0
+BTCZ.US,D,20240730,000000,17.93,18.339,17.93,18.2244,2259,0
+BTCZ.US,D,20240731,000000,17.77,18.6247,17.77,18.6247,3797,0
+BTCZ.US,D,20240801,000000,18.78,20.29,18.78,19.71,29071,0
+BTCZ.US,D,20240802,000000,18.671,20.319,18.361,20.28,26721,0
+BTCZ.US,D,20240805,000000,29.68,29.68,24.84,26.13,30427,0
+BTCZ.US,D,20240806,000000,24.27,24.441,22.68,22.78,31468,0
+BTCZ.US,D,20240807,000000,22.46,24.47,22.289,24.47,10359,0
+BTCZ.US,D,20240808,000000,22.07,22.0999,19.85,20.325,33040,0
+BTCZ.US,D,20240809,000000,19.8938,20.21,19.2529,19.445,16136,0
+BTCZ.US,D,20240812,000000,20.13,21.13,19.51,20.53,18212,0
+BTCZ.US,D,20240813,000000,20.371,20.4,18.76,19.2456,18909,0
+BTCZ.US,D,20240814,000000,19.66,20.529,19.66,20.4407,13167,0
+BTCZ.US,D,20240815,000000,20.3484,21.905,19.87,21.72,12084,0
+BTCZ.US,D,20240816,000000,20.65,21.049,19.58,19.7231,6869,0
+BTCZ.US,D,20240819,000000,20.57,20.79,20.111,20.1443,23283,0
+BTCZ.US,D,20240820,000000,19.03,20.4484,18.97,19.8651,48670,0
+BTCZ.US,D,20240821,000000,19.95,19.95,18.4859,18.4859,22927,0
+BTCZ.US,D,20240822,000000,19.17,19.37,19.04,19.2905,25760,0
+BTCZ.US,D,20240823,000000,18.875,18.875,17.01,17.15,27389,0
+BTCZ.US,D,20240826,000000,17.14,17.354,17,17.354,6262,0
+BTCZ.US,D,20240827,000000,17.905,18.289,17.89,18.083,8298,0
+BTCZ.US,D,20240828,000000,19.17,20.42,19.17,19.7175,15004,0
+BTCZ.US,D,20240829,000000,18.93,19.66,18.5,19.65,26583,0
+BTCZ.US,D,20240830,000000,19.83,20.52,19.2,19.9727,12128,0
+BTCZ.US,D,20240903,000000,20.179,20.761,20.149,20.5058,22987,0
+BTCZ.US,D,20240904,000000,21.58,21.75,20.24,20.4465,12157,0
+BTCZ.US,D,20240905,000000,21.49,22.07,21.12,21.9575,15834,0
+BTCZ.US,D,20240906,000000,21.355,24.03,21.355,23.8973,35773,0
+BTCZ.US,D,20240909,000000,22.2,22.6186,20.6,20.6,24639,0
+BTCZ.US,D,20240910,000000,20.8,21.02,19.96,19.96,8891,0
+BTCZ.US,D,20240911,000000,21.1,21.68,20.15,20.2406,13747,0
+BTCZ.US,D,20240912,000000,20.1304,20.434,19.72,19.7248,9444,0
+BTCZ.US,D,20240913,000000,19.9392,20.01,18.62,18.797,12137,0
+BTCZ.US,D,20240916,000000,19.68,20.17,19.68,19.9839,39711,0
+BTCZ.US,D,20240917,000000,19.01,19.13,17.66,18.59,20905,0
+BTCZ.US,D,20240918,000000,18.6301,18.8925,17.949,18.39,23401,0
+BTCZ.US,D,20240919,000000,16.5904,16.8225,16.179,16.53,127630,0
+BTCZ.US,D,20240920,000000,16.69,16.98,16.44,16.76,16987,0
+BTCZ.US,D,20240923,000000,16.5103,16.65,16.329,16.54,19945,0
+BTCZ.US,D,20240924,000000,16.419,16.745,15.97,15.98,105923,0
+BTCZ.US,D,20240925,000000,16.35,16.6747,16.215,16.55,7471,0
+BTCZ.US,D,20240926,000000,15.98,16.01,15.19,15.77,26449,0
+BTCZ.US,D,20240927,000000,15.29,15.4,14.835,15.32,32380,0
+BTCZ.US,D,20240930,000000,16.16,16.55,16.03,16.38,33053,0
+BTCZ.US,D,20241001,000000,16.77,17.48,16.6,17.27,36286,0
+BTCZ.US,D,20241002,000000,17.76,18.23,16.98,18.0351,20392,0
+BTCZ.US,D,20241003,000000,18.0208,18.23,17.56,17.56,18286,0
+BTCZ.US,D,20241004,000000,17.3,17.74,16.75,16.8078,26931,0
+BTCZ.US,D,20241007,000000,16.46,16.51,15.67,16.32,13167,0
+BTCZ.US,D,20241008,000000,16.5303,17.1,16.53,16.8749,12353,0
+BTCZ.US,D,20241009,000000,17.11,17.65,16.84,17.59,30076,0
+BTCZ.US,D,20241010,000000,17.49,18.78,17.49,18.3236,29307,0
+BTCZ.US,D,20241011,000000,17.3,17.3,16.0665,16.21,33478,0
+BTCZ.US,D,20241014,000000,15.33,15.4,14.569,14.76,40327,0
+BTCZ.US,D,20241015,000000,14.73,15.1999,13.8697,14.25,59862,0
+BTCZ.US,D,20241016,000000,13.87,14.1403,13.7999,13.98,34280,0
+BTCZ.US,D,20241017,000000,14.311,14.39,14.05,14.33,42582,0
+BTCZ.US,D,20241018,000000,13.9,13.9,13.38,13.58,28450,0
+BTCZ.US,D,20241021,000000,13.941,14.25,13.88,13.95,59341,0
+BTCZ.US,D,20241022,000000,14.29,14.29,14.04,14.05,8412,0
+BTCZ.US,D,20241023,000000,14.47,14.895,14.3502,14.52,35002,0
+BTCZ.US,D,20241024,000000,13.96,14.09,13.64,13.64,49387,0
+BTCZ.US,D,20241025,000000,13.81,14.3,13.46,14.295,49069,0
+BTCZ.US,D,20241028,000000,13.301,13.5363,12.95,13.03,19560,0
+BTCZ.US,D,20241029,000000,12.48,12.579,11.5596,11.98,50503,0
+BTCZ.US,D,20241030,000000,12.21,12.305,11.9801,12.24,20988,0
+BTCZ.US,D,20241031,000000,12.18,12.9099,12.15,12.89,27717,0
+BTCZ.US,D,20241101,000000,12.68,13.27,12.2671,13.13,49342,0
+BTCZ.US,D,20241104,000000,13.4697,13.91,13.3531,13.89,36974,0
+BTCZ.US,D,20241105,000000,12.8764,13.29,12.58,13.03,40524,0
+BTCZ.US,D,20241106,000000,11.12,11.43,10.3143,10.41,75780,0
+BTCZ.US,D,20241107,000000,10.75,10.83,10.28,10.32,42587,0
+BTCZ.US,D,20241108,000000,10.41,10.56,10.11,10.29,88770,0
+BTCZ.US,D,20241111,000000,8.91,8.94,7.4,7.5,323643,0
+BTCZ.US,D,20241112,000000,7.72,7.81,7.02,7.1,278273,0
+BTCZ.US,D,20241113,000000,7.02,7.12,6.4791,7.09,407305,0
+BTCZ.US,D,20241114,000000,6.87,7.49,6.7319,7.48,226799,0
+BTCZ.US,D,20241115,000000,7.11,7.38,6.7301,6.74,249487,0
+BTCZ.US,D,20241118,000000,6.8301,7,6.57,6.72,180201,0
+BTCZ.US,D,20241119,000000,6.77,6.77,6.3301,6.57,501573,0
+BTCZ.US,D,20241120,000000,6.28,6.485,6.22,6.33,488403,0
+BTCZ.US,D,20241121,000000,5.9297,6.16,5.69,5.81,833135,0
+BTCZ.US,D,20241122,000000,5.88,5.93,5.62,5.7,536346,0
+BTCZ.US,D,20241125,000000,5.92,6.26,5.9001,6.2,638011,0
+BTCZ.US,D,20241126,000000,6.5726,6.7551,6.2,6.72,484583,0
+BTCZ.US,D,20241127,000000,6.17,6.21,5.745,5.86,284604,0
+BTCZ.US,D,20241129,000000,5.77,5.82,5.57,5.82,157050,0
+BTCZ.US,D,20241202,000000,5.9069,6.12,5.758,5.96,229065,0
+BTCZ.US,D,20241203,000000,6.17,6.24,5.8877,5.98,332206,0
+BTCZ.US,D,20241204,000000,5.96,6.0933,5.515,5.55,296908,0
+BTCZ.US,D,20241205,000000,5.125,5.68,5.02,5.57,1217118,0
+BTCZ.US,D,20241206,000000,5.52,5.6,5.21,5.29,817955,0
+BTCZ.US,D,20241209,000000,5.53,5.8673,5.39,5.85,775795,0
+BTCZ.US,D,20241210,000000,5.61,6.07,5.5801,5.82,453884,0
+BTCZ.US,D,20241211,000000,5.54,5.56,5.1601,5.22,313125,0
+BTCZ.US,D,20241212,000000,5.215,5.445,5.0901,5.365,773901,0
+BTCZ.US,D,20241213,000000,5.33,5.385,5.15,5.18,494509,0
+BTCZ.US,D,20241216,000000,4.9,4.91,4.56,4.76,1251805,0
+BTCZ.US,D,20241217,000000,4.6,4.7701,4.54,4.68,555476,0
+BTCZ.US,D,20241218,000000,4.85,5.29,4.8401,5.23,893549,0
+BTCZ.US,D,20241219,000000,5.04,5.77,4.9902,5.68,971786,0
+BTCZ.US,D,20241220,000000,5.835,5.84,5.5,5.66,727224,0
+BTCZ.US,D,20241223,000000,5.78,6.1453,5.7703,6.07,797750,0
+BTCZ.US,D,20241224,000000,5.58,5.5999,5.2599,5.295,260990,0
+BTCZ.US,D,20241226,000000,5.6304,5.7001,5.5301,5.65,326595,0
+BTCZ.US,D,20241227,000000,5.575,5.9399,5.575,5.8,580850,0
+BTCZ.US,D,20241230,000000,5.98,6.2088,5.7399,5.81,1217558,0
+BTCZ.US,D,20241231,000000,5.6479,5.96,5.58,5.94,1118378,0
+BTCZ.US,D,20250102,000000,5.511,5.58,5.34,5.42,809496,0
+BTCZ.US,D,20250103,000000,5.45,5.485,5.2199,5.295,209358,0
+BTCZ.US,D,20250106,000000,5.24,5.24,4.8319,4.885,450630,0
+BTCZ.US,D,20250107,000000,5.03,5.48,5.03,5.46,633416,0
+BTCZ.US,D,20250108,000000,5.59,5.9,5.5,5.74,906040,0
+BTCZ.US,D,20250110,000000,5.69,5.94,5.48,5.63,947360,0
+BTCZ.US,D,20250113,000000,6.1,6.299,5.75,5.76,614679,0
+BTCZ.US,D,20250114,000000,5.365,5.5596,5.31,5.42,582247,0
+BTCZ.US,D,20250115,000000,5.16,5.17,4.9334,5.07,510031,0
+BTCZ.US,D,20250116,000000,5.09,5.29,4.9514,4.99,398772,0
+BTCZ.US,D,20250117,000000,4.7328,4.77,4.4102,4.54,815891,0
+BTCZ.US,D,20250121,000000,4.5101,4.7299,4.325,4.425,724109,0
+BTCZ.US,D,20250122,000000,4.55,4.665,4.505,4.58,544620,0
+BTCZ.US,D,20250123,000000,4.74,4.75,4.355,4.675,3412516,0
+BTCZ.US,D,20250124,000000,4.48,4.54,4.3101,4.52,1932407,0
+BTCZ.US,D,20250127,000000,4.89,5.06,4.753,4.84,1079757,0
+BTCZ.US,D,20250128,000000,4.685,4.855,4.61,4.855,510496,0
+BTCZ.US,D,20250129,000000,4.7518,4.835,4.5,4.56,1205501,0
+BTCZ.US,D,20250130,000000,4.51,4.53,4.3501,4.5,1495415,0
+BTCZ.US,D,20250131,000000,4.52,4.805,4.3997,4.8,2543151,0
+BTCZ.US,D,20250203,000000,5.43,5.465,4.731,4.82,1007684,0
+BTCZ.US,D,20250204,000000,5,5.13,4.855,5.06,553132,0
+BTCZ.US,D,20250205,000000,5.0518,5.2952,5.005,5.21,2375381,0
+BTCZ.US,D,20250206,000000,5.105,5.3768,5.035,5.25,692940,0
+BTCZ.US,D,20250207,000000,4.94,5.39,4.8825,5.39,636918,0
+BTCZ.US,D,20250210,000000,5.165,5.2599,5.12,5.21,223452,0
+BTCZ.US,D,20250211,000000,5.25,5.485,5.2,5.43,446410,0
+BTCZ.US,D,20250212,000000,5.5,5.52,5.1401,5.23,339369,0
+BTCZ.US,D,20250213,000000,5.34,5.4199,5.285,5.31,359190,0
+BTCZ.US,D,20250214,000000,5.28,5.31,5.0014,5.19,314450,0
+BTCZ.US,D,20250218,000000,5.27,5.625,5.27,5.54,422752,0
+BTCZ.US,D,20250219,000000,5.28,5.39,5.24,5.3,249404,0
+BTCZ.US,D,20250220,000000,5.0983,5.235,5.005,5.04,518070,0
+BTCZ.US,D,20250221,000000,4.9854,5.435,4.955,5.41,748815,0
+BTCZ.US,D,20250224,000000,5.36,5.56,5.33,5.51,470719,0
+BTCZ.US,D,20250225,000000,6.15,6.505,6.105,6.23,1392798,0
+BTCZ.US,D,20250226,000000,6.55,7.05,6.18,6.74,1301539,0
+BTCZ.US,D,20250227,000000,6.43,7.02,6.425,6.905,641620,0
+BTCZ.US,D,20250228,000000,7.16,7.28,6.6,6.74,733815,0
+BTCZ.US,D,20250303,000000,5.31,6.6199,5.31,6.47,1298459,0
+BTCZ.US,D,20250304,000000,6.97,7.15,6.0301,6.35,1224873,0
+BTCZ.US,D,20250305,000000,5.95,6.25,5.805,5.82,559219,0
+BTCZ.US,D,20250306,000000,5.8886,6.165,5.68,5.995,878758,0
+BTCZ.US,D,20250307,000000,6.02,6.3488,5.73,6.29,601245,0
+BTCZ.US,D,20250310,000000,6.92,7.68,6.88,7.43,1667648,0
+BTCZ.US,D,20250311,000000,6.91,7.44,6.56,6.665,844782,0
+BTCZ.US,D,20250312,000000,6.63,7.06,6.55,6.69,511524,0
+BTCZ.US,D,20250313,000000,6.71,7.2,6.69,7.14,716457,0
+BTCZ.US,D,20250314,000000,6.56,6.69,6.21,6.33,577716,0
+BTCZ.US,D,20250317,000000,6.61,6.66,6.3136,6.36,390363,0
+BTCZ.US,D,20250318,000000,6.685,6.87,6.65,6.685,1605479,0
+BTCZ.US,D,20250319,000000,6.429,6.475,6.085,6.18,776290,0
+BTCZ.US,D,20250320,000000,6.23,6.45,6.03,6.375,564869,0
+BTCZ.US,D,20250321,000000,6.455,6.52,6.355,6.41,371122,0
+BTCZ.US,D,20250324,000000,5.88,5.9,5.6601,5.745,1021841,0
+BTCZ.US,D,20250325,000000,5.82,5.9,5.75,5.76,635241,0
+BTCZ.US,D,20250326,000000,5.83,6.07,5.79,5.985,948557,0
+BTCZ.US,D,20250327,000000,6,6.07,5.84,5.91,490451,0
+BTCZ.US,D,20250328,000000,6.16,6.39,6.11,6.36,696472,0
+BTCZ.US,D,20250331,000000,6.59,6.6997,6.35,6.565,501701,0
+BTCZ.US,D,20250401,000000,6.39,6.555,6.06,6.15,394422,0
+BTCZ.US,D,20250402,000000,6.1998,6.21,5.8,5.88,585637,0
+BTCZ.US,D,20250403,000000,6.55,6.65,6.44,6.545,966856,0
+BTCZ.US,D,20250404,000000,6.45,6.58,6.125,6.24,845837,0
+BTCZ.US,D,20250407,000000,7.27,7.46,6.64,7.11,1519309,0
+BTCZ.US,D,20250408,000000,6.7101,7.45,6.71,7.36,547729,0
+BTCZ.US,D,20250409,000000,7.35,7.36,6.15,6.28,827724,0
+BTCZ.US,D,20250410,000000,6.3801,6.8701,6.36,6.71,471986,0
+BTCZ.US,D,20250411,000000,6.27,6.41,5.9001,5.97,517057,0
+BTCZ.US,D,20250414,000000,5.8,5.99,5.68,5.82,192679,0
+BTCZ.US,D,20250415,000000,5.6805,5.95,5.5932,5.93,236568,0
+BTCZ.US,D,20250416,000000,5.985,6.03,5.724,5.895,368690,0
+BTCZ.US,D,20250417,000000,5.845,5.965,5.73,5.8,253514,0
+BTCZ.US,D,20250421,000000,5.49,5.6148,5.31,5.46,650323,0
+BTCZ.US,D,20250422,000000,5.19,5.215,4.9173,4.95,861050,0
+BTCZ.US,D,20250423,000000,4.68,4.91,4.62,4.75,631284,0
+BTCZ.US,D,20250424,000000,4.815,4.8366,4.7201,4.73,235751,0
+BTCZ.US,D,20250425,000000,4.655,4.6889,4.503,4.56,390838,0
+BTCZ.US,D,20250428,000000,4.585,4.74,4.57,4.61,286352,0
+BTCZ.US,D,20250429,000000,4.605,4.6397,4.55,4.55,246020,0
+BTCZ.US,D,20250430,000000,4.645,4.8,4.64,4.68,268895,0
+BTCZ.US,D,20250501,000000,4.43,4.505,4.34,4.42,428631,0
+BTCZ.US,D,20250502,000000,4.4,4.42,4.307,4.4,328289,0
+BTCZ.US,D,20250505,000000,4.6699,4.71,4.595,4.64,364360,0
+BTCZ.US,D,20250506,000000,4.715,4.7499,4.5632,4.57,309619,0
+BTCZ.US,D,20250507,000000,4.41,4.4964,4.335,4.47,235858,0
+BTCZ.US,D,20250508,000000,4.161,4.1965,3.9602,3.99,503091,0
+BTCZ.US,D,20250509,000000,3.85,3.905,3.8001,3.85,221585,0
+BTCZ.US,D,20250512,000000,3.77,4.0238,3.7427,3.95,425493,0
+BTCZ.US,D,20250513,000000,3.795,3.8601,3.6901,3.71,475316,0
+BTCZ.US,D,20250514,000000,3.765,3.8699,3.741,3.825,347615,0
+BTCZ.US,D,20250515,000000,3.885,3.9662,3.7501,3.83,1629387,0
+BTCZ.US,D,20250516,000000,3.8074,3.815,3.7227,3.76,851421,0
+BTCZ.US,D,20250519,000000,3.88,3.885,3.651,3.66,599795,0
+BTCZ.US,D,20250520,000000,3.725,3.7599,3.53,3.55,599495,0
+BTCZ.US,D,20250521,000000,3.5976,3.61,3.37,3.45,1313480,0
+BTCZ.US,D,20250522,000000,3.27,3.332,3.24,3.28,1268852,0
+BTCZ.US,D,20250523,000000,3.43,3.47,3.3543,3.43,3315987,0
+BTCZ.US,D,20250527,000000,3.32,3.4303,3.31,3.37,2854729,0
+BTCZ.US,D,20250528,000000,3.435,3.55,3.4101,3.54,2309970,0
+BTCZ.US,D,20250529,000000,3.46,3.65,3.455,3.64,1860188,0
+BTCZ.US,D,20250530,000000,3.635,3.7768,3.6112,3.705,1902194,0
+BTCZ.US,D,20250602,000000,3.755,3.77,3.695,3.71,594564,0
+BTCZ.US,D,20250603,000000,3.64,3.67,3.5401,3.585,759237,0
+BTCZ.US,D,20250604,000000,3.6778,3.72,3.635,3.67,327959,0
+BTCZ.US,D,20250605,000000,3.6274,3.92,3.62,3.895,1528991,0
+BTCZ.US,D,20250606,000000,3.7301,3.74,3.62,3.72,1462257,0
+BTCZ.US,D,20250609,000000,3.48,3.5274,3.39,3.395,1532269,0
+BTCZ.US,D,20250610,000000,3.33,3.43,3.29,3.345,2467462,0
+BTCZ.US,D,20250611,000000,3.32,3.42,3.29,3.39,2784782,0
+BTCZ.US,D,20250612,000000,3.52,3.538,3.41,3.52,2056353,0
+BTCZ.US,D,20250613,000000,3.64,3.6872,3.56,3.625,1920970,0
+BTCZ.US,D,20250616,000000,3.53,3.535,3.3631,3.38,2666027,0
+BTCZ.US,D,20250617,000000,3.575,3.715,3.56,3.63,1925923,0
+BTCZ.US,D,20250618,000000,3.69,3.71,3.5842,3.695,1577662,0
+BTCZ.US,D,20250620,000000,3.53,3.8,3.525,3.73,2520948,0
+BTCZ.US,D,20250623,000000,3.89,3.995,3.73,3.73,4086149,0
+BTCZ.US,D,20250624,000000,3.595,3.6264,3.505,3.56,1485837,0
+BTCZ.US,D,20250625,000000,3.4,3.48,3.39,3.415,2331613,0
+BTCZ.US,D,20250626,000000,3.46,3.5,3.4199,3.43,1178571,0
+BTCZ.US,D,20250627,000000,3.485,3.51,3.42,3.485,1750471,0
+BTCZ.US,D,20250630,000000,3.415,3.4901,3.41,3.42,1223078,0
+BTCZ.US,D,20250701,000000,3.496,3.58,3.46,3.57,1468524,0
+BTCZ.US,D,20250702,000000,3.435,3.4365,3.26,3.28,1412623,0
+BTCZ.US,D,20250703,000000,3.29,3.3149,3.225,3.3,662606,0
+BTCZ.US,D,20250707,000000,3.36,3.42,3.34,3.37,569777,0
+BTCZ.US,D,20250708,000000,3.33,3.38,3.3,3.34,445348,0
+BTCZ.US,D,20250709,000000,3.2801,3.35,3.125,3.14,943379,0
+BTCZ.US,D,20250710,000000,3.19,3.22,3.0201,3.055,1421431,0
+BTCZ.US,D,20250711,000000,2.8339,2.89,2.79,2.805,2071356,0
+BTCZ.US,D,20250714,000000,2.63,2.76,2.615,2.72,4307453,0
+BTCZ.US,D,20250715,000000,2.81,2.91,2.78,2.88,2217557,0
+BTCZ.US,D,20250716,000000,2.76,2.795,2.7,2.735,1342875,0
+BTCZ.US,D,20250717,000000,2.801,2.815,2.7,2.75,1201158,0
+BTCZ.US,D,20250718,000000,2.765,2.84,2.74,2.835,1402829,0
+BTCZ.US,D,20250721,000000,2.785,2.87,2.73,2.865,1072871,0
+BTCZ.US,D,20250722,000000,2.74,2.82,2.686,2.735,1622077,0
+BTCZ.US,D,20250723,000000,2.7833,2.829,2.76,2.77,1335036,0
+BTCZ.US,D,20250724,000000,2.765,2.8074,2.72,2.75,829065,0
+BTCZ.US,D,20250725,000000,2.876,2.9399,2.84,2.85,1236595,0
+BTCZ.US,D,20250728,000000,2.765,2.83,2.735,2.795,2714489,0
+BTCZ.US,D,20250729,000000,2.75,2.8476,2.745,2.82,1555975,0
+BTCZ.US,D,20250730,000000,2.82,2.91,2.755,2.85,1827547,0
+BTCZ.US,D,20250731,000000,2.79,2.86,2.75,2.86,1606842,0
+BTCZ.US,D,20250801,000000,2.92,3.05,2.905,3.04,1760659,0
+BTCZ.US,D,20250804,000000,2.9835,2.985,2.8902,2.945,640676,0
+BTCZ.US,D,20250805,000000,2.975,3.06,2.96,3.005,829974,0
+BTCZ.US,D,20250806,000000,2.995,3.015,2.8903,2.915,830539,0
+BTCZ.US,D,20250807,000000,2.85,2.9,2.79,2.8,1149478,0
+BTCZ.US,D,20250808,000000,2.845,2.889,2.8111,2.855,816893,0
+BTCZ.US,D,20250811,000000,2.7,2.7495,2.64,2.73,1436140,0
+BTCZ.US,D,20250812,000000,2.725,2.75,2.675,2.705,975428,0
+BTCZ.US,D,20250813,000000,2.655,2.685,2.55,2.55,2692097,0
+BTCZ.US,D,20250814,000000,2.742,2.792,2.7,2.76,2552794,0
+BTCZ.US,D,20250815,000000,2.745,2.82,2.731,2.815,1581568,0
+BTCZ.US,D,20250818,000000,2.8799,2.9199,2.8101,2.845,875183,0
+BTCZ.US,D,20250819,000000,2.8778,3.03,2.865,3,1518074,0
+BTCZ.US,D,20250820,000000,2.99,3.0489,2.93,2.93,2130561,0
+BTCZ.US,D,20250821,000000,2.985,3.06,2.951,3.05,1234027,0
+BTCZ.US,D,20250822,000000,3.0403,3.0601,2.75,2.8,1772047,0
+BTCZ.US,D,20250825,000000,3.0489,3.1,2.98,3.085,1484651,0
+BTCZ.US,D,20250826,000000,3.14,3.17,3.06,3.065,1396247,0
+BTCZ.US,D,20250827,000000,3.065,3.07,2.98,3.015,1461484,0
+BTCZ.US,D,20250828,000000,2.959,3.03,2.95,3.03,1117469,0
+BTCZ.US,D,20250829,000000,3.115,3.24,3.105,3.22,1728164,0
+BTCZ.US,D,20250902,000000,3.16,3.17,3.0101,3.065,2643497,0
+BTCZ.US,D,20250903,000000,3.035,3.055,2.97,2.99,1370493,0
+BTCZ.US,D,20250904,000000,3.075,3.158,3.0699,3.13,1843839,0
+BTCZ.US,D,20250905,000000,2.945,3.11,2.9285,3.02,1555165,0
+BTCZ.US,D,20250908,000000,2.985,3.01,2.945,2.99,1001674,0
+BTCZ.US,D,20250909,000000,2.9501,3.07,2.945,3.035,1506166,0
+BTCZ.US,D,20250910,000000,2.9,2.94,2.868,2.91,1114051,0
+BTCZ.US,D,20250911,000000,2.905,2.9051,2.855,2.87,578137,0
+BTCZ.US,D,20250912,000000,2.84,2.85,2.74,2.74,723944,0
+BTCZ.US,D,20250915,000000,2.835,2.87,2.814,2.825,871529,0
+BTCZ.US,D,20250916,000000,2.825,2.8582,2.7401,2.755,752536,0
+BTCZ.US,D,20250917,000000,2.775,2.855,2.77,2.805,942735,0
+BTCZ.US,D,20250918,000000,2.71,2.7365,2.69,2.715,1430069,0
+BTCZ.US,D,20250919,000000,2.7799,2.83,2.7601,2.82,1127471,0
+BTCZ.US,D,20250922,000000,2.9334,2.9866,2.9138,2.975,834184,0
+BTCZ.US,D,20250923,000000,2.93,3.0073,2.915,3,439924,0
+BTCZ.US,D,20250924,000000,2.9299,2.95,2.871,2.91,1675257,0
+BTCZ.US,D,20250925,000000,3.0002,3.1597,2.99,3.115,2195699,0
+BTCZ.US,D,20250926,000000,3.125,3.16,3.06,3.13,1156437,0
+BTCZ.US,D,20250929,000000,2.95,2.955,2.82,2.825,1439274,0
+BTCZ.US,D,20250930,000000,2.88,2.905,2.815,2.825,2364895,0
+BTCZ.US,D,20251001,000000,2.71,2.725,2.6335,2.675,1395712,0
+BTCZ.US,D,20251002,000000,2.595,2.6266,2.5,2.515,2156271,0
+BTCZ.US,D,20251003,000000,2.525,2.55,2.385,2.435,1967248,0
+BTCZ.US,D,20251006,000000,2.35,2.3768,2.3,2.335,1821838,0
+BTCZ.US,D,20251007,000000,2.36,2.52,2.355,2.475,2285827,0
+BTCZ.US,D,20251008,000000,2.445,2.48,2.37,2.41,1821927,0
+BTCZ.US,D,20251009,000000,2.405,2.555,2.405,2.5,2356023,0
+BTCZ.US,D,20251010,000000,2.45,2.7156,2.43,2.685,6151983,0
+BTCZ.US,D,20251013,000000,2.78,2.8155,2.7103,2.715,1760726,0
+BTCZ.US,D,20251014,000000,2.955,2.9999,2.8199,2.87,3498794,0
+BTCZ.US,D,20251015,000000,2.9238,2.9999,2.88,2.9304,1689237,0
+BTCZ.US,D,20251016,000000,2.94,3.1358,2.92,3.1,3358797,0
+BTCZ.US,D,20251017,000000,3.255,3.31,3.135,3.195,3404445,0
+BTCZ.US,D,20251020,000000,2.935,2.995,2.88,2.935,2644055,0
+BTCZ.US,D,20251021,000000,3.05,3.0765,2.76,2.88,2908493,0
+BTCZ.US,D,20251022,000000,3.07,3.1056,3.02,3.09,3769763,0
+BTCZ.US,D,20251023,000000,3.01,3.0301,2.88,2.96,3444374,0
+BTCZ.US,D,20251024,000000,2.9,2.98,2.8965,2.94,1684637,0
+BTCZ.US,D,20251027,000000,2.7,2.73,2.6599,2.705,2677682,0
+BTCZ.US,D,20251028,000000,2.695,2.78,2.64,2.765,4319379,0
+BTCZ.US,D,20251029,000000,2.76,2.98,2.76,2.91,3698886,0
+BTCZ.US,D,20251030,000000,3.03,3.15,3.03,3.14,3348713,0
+BTCZ.US,D,20251031,000000,2.93,3.02,2.8788,2.95,3090813,0
+BTCZ.US,D,20251103,000000,3.06,3.19,3.03,3.11,7041463,0
+BTCZ.US,D,20251104,000000,3.29,3.53,3.225,3.465,10569505,0
+BTCZ.US,D,20251105,000000,3.325,3.36,3.195,3.245,6959190,0
+BTCZ.US,D,20251106,000000,3.315,3.47,3.3,3.435,6289005,0
+BTCZ.US,D,20251107,000000,3.485,3.535,3.23,3.235,5736457,0
+BTCZ.US,D,20251110,000000,3.08,3.185,3.07,3.1,6085847,0
+BTCZ.US,D,20251111,000000,3.1803,3.3,3.17,3.295,6011658,0
+BTCZ.US,D,20251112,000000,3.16,3.4187,3.155,3.375,8441856,0
+BTCZ.US,D,20251113,000000,3.305,3.62,3.25,3.615,8847087,0
+BTCZ.US,D,20251114,000000,3.79,3.89,3.65,3.8899,6861061,0
+BTCZ.US,D,20251117,000000,3.9,4.14,3.745,4.09,6145941,0
+BTCZ.US,D,20251118,000000,4.09,4.16,3.9,3.995,9507569,0
+BTCZ.US,D,20251119,000000,4.13,4.3699,4.0301,4.29,10533472,0
+BTCZ.US,D,20251120,000000,4.09,4.6284,4.08,4.59,11836805,0
+BTCZ.US,D,20251121,000000,4.87,5.02,4.66,4.775,12557698,0
+BTCZ.US,D,20251124,000000,4.625,4.71,4.24,4.25,9422949,0
+BTCZ.US,D,20251125,000000,4.45,4.55,4.36,4.43,6288458,0
+BTCZ.US,D,20251126,000000,4.44,4.495,4.1137,4.165,6856307,0
+BTCZ.US,D,20251128,000000,3.8709,4.1399,3.87,4.09,6751857,0
+BTCZ.US,D,20251201,000000,4.5,4.72,4.455,4.57,17883228,0
+BTCZ.US,D,20251202,000000,4.22,4.2555,3.8403,3.975,18636292,0
+BTCZ.US,D,20251203,000000,3.8314,3.91,3.74,3.805,11319887,0
+BTCZ.US,D,20251204,000000,3.825,3.975,3.78,3.84,16188909,0
+BTCZ.US,D,20251205,000000,4.015,4.205,3.925,4.105,19605164,0
+BTCZ.US,D,20251208,000000,3.93,4.0896,3.89,3.975,17130462,0
+BTCZ.US,D,20251209,000000,4.03,4.0402,3.6361,3.77,19462894,0
+BTCZ.US,D,20251210,000000,3.87,3.8999,3.655,3.82,18404938,0
+BTCZ.US,D,20251211,000000,4.0166,4.09,3.87,3.875,20041627,0
+BTCZ.US,D,20251212,000000,3.85,4.0799,3.8052,4.01,24637966,0
+BTCZ.US,D,20251215,000000,4.095,4.47,4.05,4.415,30364766,0
+BTCZ.US,D,20251216,000000,4.29,4.3099,4.165,4.215,25746550,0
+BTCZ.US,D,20251217,000000,4.205,4.455,3.9601,4.4,42080970,0
+BTCZ.US,D,20251218,000000,4.12,4.545,4.035,4.53,40377548,0
+BTCZ.US,D,20251219,000000,4.15,4.29,4.015,4.16,22698834,0
+BTCZ.US,D,20251222,000000,3.982,4.1761,3.93,4.13,16760673,0
+BTCZ.US,D,20251223,000000,4.195,4.2974,4.134,4.195,16579628,0
+BTCZ.US,D,20251224,000000,4.235,4.32,4.2001,4.235,6461310,0
+BTCZ.US,D,20251226,000000,4.07,4.3038,4.06,4.21,9475478,0
+BTCZ.US,D,20251229,000000,4.21,4.3,4.1525,4.25,9937211,0
+BTCZ.US,D,20251230,000000,4.165,4.1894,4.02,4.18,13241544,0
+BTCZ.US,D,20251231,000000,4.08,4.25,4.07,4.21,13934666,0
+BTCZ.US,D,20260102,000000,4.08,4.12,3.875,3.99,28408898,0
+BTCZ.US,D,20260105,000000,3.735,3.76,3.56,3.595,19512885,0
+BTCZ.US,D,20260106,000000,3.59,3.835,3.58,3.74,19810021,0
+BTCZ.US,D,20260107,000000,3.815,3.8899,3.7683,3.865,17783435,0
+BTCZ.US,D,20260108,000000,3.98,4.01,3.815,3.865,17593078,0
+BTCZ.US,D,20260109,000000,3.895,3.9678,3.77,3.91,21680891,0
+BTCZ.US,D,20260112,000000,3.93,3.93,3.7301,3.815,21751755,0
+BTCZ.US,D,20260113,000000,3.7375,3.765,3.55,3.565,23567942,0
+BTCZ.US,D,20260114,000000,3.47,3.49,3.3,3.32,26478700,0
+BTCZ.US,D,20260115,000000,3.38,3.5,3.36,3.485,19238765,0
+BTCZ.US,D,20260116,000000,3.45,3.565,3.4417,3.45,18440635,0
+BTCZ.US,D,20260120,000000,3.8,3.9299,3.7701,3.905,15739546,0
+BTCZ.US,D,20260121,000000,3.91,4.1099,3.82,3.85,32237276,0
+BTCZ.US,D,20260122,000000,3.9,4,3.861,3.915,20249035,0
+BTCZ.US,D,20260123,000000,3.9,3.996,3.7501,3.91,22525289,0
+BTCZ.US,D,20260126,000000,4.07,4.12,3.9639,4.075,13411848,0
+BTCZ.US,D,20260127,000000,4.02,4.1101,3.9,3.905,14266392,0
+BTCZ.US,D,20260128,000000,3.855,3.9599,3.805,3.94,18997078,0
+BTCZ.US,D,20260129,000000,4.06,4.455,4.05,4.38,25279718,0
+BTCZ.US,D,20260130,000000,4.5,4.615,4.32,4.41,29086723,0
+BTCZ.US,D,20260202,000000,5.005,5.06,4.87,5.01,24944042,0
+BTCZ.US,D,20260203,000000,4.965,5.6799,4.965,5.22,37880799,0
+BTCZ.US,D,20260204,000000,5.3897,5.8299,5.325,5.64,26017180,0
+BTCZ.US,D,20260205,000000,6.145,7.34,6.03,7.13,31057044,0
+BTCZ.US,D,20260206,000000,6.3119,6.33,5.33,5.68,40373295,0
+BTCZ.US,D,20260209,000000,5.825,5.915,5.4701,5.54,13244326,0
+BTCZ.US,D,20260210,000000,5.79,5.99,5.6599,5.86,8708120,0
+BTCZ.US,D,20260211,000000,5.985,6.38,5.95,6.06,10411292,0
+BTCZ.US,D,20260212,000000,5.995,6.51,5.9412,6.46,11141284,0
+BTCZ.US,D,20260213,000000,6.07,6.1671,5.6586,5.8,8895644,0
+BTCZ.US,D,20260217,000000,5.91,6.155,5.8748,5.96,7471381,0
+BTCZ.US,D,20260218,000000,6.08,6.3,5.855,6.23,11217630,0
diff --git a/daily/us/nyse stocks/1/bti.us.txt b/daily/us/nyse stocks/1/bti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad6d781c9ecbe33c8d1fa543c36d3d6f4a53227c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTI.US,D,20050225,000000,9.69611,9.88188,9.69611,9.88188,146049.62653496,0
+BTI.US,D,20050228,000000,9.77601,9.85395,9.72306,9.79621,99864.555248087,0
+BTI.US,D,20050301,000000,9.97145,10.0936,9.94734,10.0224,124270.74279431,0
+BTI.US,D,20050302,000000,9.95018,10.007,9.90305,9.93382,176463.60289401,0
+BTI.US,D,20050303,000000,9.88188,9.95596,9.86649,9.95312,133282.94544886,0
+BTI.US,D,20050304,000000,9.85689,10.1226,9.8222,9.96753,274069.65340768,0
+BTI.US,D,20050307,000000,9.85973,9.92137,9.83082,9.91079,195229.76182794,0
+BTI.US,D,20050308,000000,9.91657,10.0253,9.91657,9.98487,222258.05882663,0
+BTI.US,D,20050309,000000,9.5729,9.63546,9.53439,9.59119,178339.80323915,0
+BTI.US,D,20050310,000000,9.56039,9.59985,9.53055,9.58733,129526.38927609,0
+BTI.US,D,20050311,000000,9.58444,9.60466,9.56039,9.56712,57444.351098983,0
+BTI.US,D,20050314,000000,9.50937,9.52091,9.45257,9.50071,151304.23414611,0
+BTI.US,D,20050315,000000,9.52766,9.5469,9.493,9.51514,137407.26182219,0
+BTI.US,D,20050316,000000,9.47375,9.56231,9.45546,9.5238,66831.586048442,0
+BTI.US,D,20050317,000000,9.493,9.57674,9.493,9.54306,106995.36320438,0
+BTI.US,D,20050318,000000,9.49107,9.49492,9.42081,9.45065,207613.09965414,0
+BTI.US,D,20050321,000000,9.47086,9.47664,9.34958,9.38423,173442.56712231,0
+BTI.US,D,20050322,000000,9.42081,9.71921,9.40251,9.41696,170073.50969191,0
+BTI.US,D,20050323,000000,9.34669,9.36113,9.30145,9.30145,88231.282011693,0
+BTI.US,D,20050324,000000,9.30145,9.35631,9.29278,9.34669,125392.72306715,0
+BTI.US,D,20050328,000000,9.24273,9.3592,9.24273,9.31204,79588.917298926,0
+BTI.US,D,20050329,000000,9.28509,9.42273,9.28509,9.32262,189976.19308741,0
+BTI.US,D,20050330,000000,9.30914,9.45546,9.30914,9.44102,125392.72306715,0
+BTI.US,D,20050331,000000,9.41311,9.45546,9.37557,9.40059,98370.659292208,0
+BTI.US,D,20050401,000000,9.45931,9.51514,9.31204,9.32262,127279.31211853,0
+BTI.US,D,20050404,000000,9.26102,9.31204,9.2514,9.28316,62326.004156476,0
+BTI.US,D,20050405,000000,9.5238,9.66915,9.5238,9.61813,192982.68467039,0
+BTI.US,D,20050406,000000,9.62777,9.66915,9.61813,9.65376,112620.84762794,0
+BTI.US,D,20050407,000000,9.57001,9.61043,9.52766,9.58156,108121.49895972,0
+BTI.US,D,20050408,000000,9.55268,9.58733,9.50071,9.55556,109628.9002337,0
+BTI.US,D,20050411,000000,9.62199,9.77408,9.62199,9.7529,333392.28259306,0
+BTI.US,D,20050412,000000,9.66915,9.71921,9.65087,9.7144,220763.12400013,0
+BTI.US,D,20050413,000000,9.73268,9.82896,9.73268,9.8126,476814.60532244,0
+BTI.US,D,20050414,000000,9.7144,9.79814,9.69611,9.72787,164823.05756326,0
+BTI.US,D,20050415,000000,9.60755,9.67974,9.59119,9.59696,97237.251442511,0
+BTI.US,D,20050418,000000,9.56231,9.61525,9.53247,9.56039,119389.08973682,0
+BTI.US,D,20050419,000000,9.51225,9.65857,9.49107,9.58733,178711.71892219,0
+BTI.US,D,20050420,000000,9.5652,9.76733,9.52091,9.61525,310488.3019677,0
+BTI.US,D,20050421,000000,9.84053,9.85395,9.73653,9.78274,687058.12539404,0
+BTI.US,D,20050422,000000,9.81064,9.88766,9.81064,9.8222,135528.9837358,0
+BTI.US,D,20050425,000000,9.90403,10.0176,9.90305,9.99928,214752.21857543,0
+BTI.US,D,20050426,000000,9.88188,9.88188,9.80103,9.81838,230904.57902189,0
+BTI.US,D,20050427,000000,9.87904,9.97145,9.87904,9.95312,144170.30957794,0
+BTI.US,D,20050428,000000,9.92421,10.0224,9.92421,9.97331,133282.94544886,0
+BTI.US,D,20050429,000000,9.97331,10.0301,9.95018,10.0301,226391.72503556,0
+BTI.US,D,20050502,000000,9.93382,10.0802,9.93382,9.99262,154313.84234095,0
+BTI.US,D,20050503,000000,9.86649,9.90305,9.81838,9.86267,229019.02884114,0
+BTI.US,D,20050504,000000,10.1611,10.1851,10.032,10.1456,159187.18443346,0
+BTI.US,D,20050505,000000,10.292,10.3314,10.2438,10.2438,149424.91718909,0
+BTI.US,D,20050506,000000,10.2679,10.3314,10.1947,10.2419,142290.99262093,0
+BTI.US,D,20050509,000000,10.1611,10.1947,10.1158,10.1889,67201.423990232,0
+BTI.US,D,20050510,000000,10.2159,10.3314,10.2159,10.2659,108872.60242015,0
+BTI.US,D,20050511,000000,10.2891,10.3054,10.2236,10.2544,561661.24684439,0
+BTI.US,D,20050512,000000,10.2274,10.4411,10.2274,10.2862,636376.8220508,0
+BTI.US,D,20050513,000000,10.2419,10.318,10.2216,10.2573,218506.69700697,0
+BTI.US,D,20050516,000000,10.2188,10.2958,10.1765,10.2833,142676.41362206,0
+BTI.US,D,20050517,000000,10.1783,10.2034,10.0802,10.1909,124643.69734797,0
+BTI.US,D,20050518,000000,10.2159,10.3795,10.1822,10.3468,93112.935069187,0
+BTI.US,D,20050519,000000,10.3247,10.3391,10.2785,10.3026,87103.068515111,0
+BTI.US,D,20050520,000000,10.3026,10.3623,10.2515,10.3565,91234.656982796,0
+BTI.US,D,20050523,000000,10.2236,10.3623,10.2236,10.316,325884.36460061,0
+BTI.US,D,20050524,000000,10.3333,10.3593,10.292,10.3593,96488.225723326,0
+BTI.US,D,20050525,000000,10.2014,10.2216,10.1581,10.1889,162192.63714581,0
+BTI.US,D,20050526,000000,10.1947,10.2438,10.1553,10.2274,149424.91718909,0
+BTI.US,D,20050527,000000,10.2438,10.2438,10.1456,10.2014,146049.62653496,0
+BTI.US,D,20050531,000000,10.2419,10.2515,10.1485,10.1726,221130.88420067,0
+BTI.US,D,20050601,000000,10.1947,10.3333,10.1947,10.292,143417.12837627,0
+BTI.US,D,20050602,000000,10.3054,10.4306,10.3054,10.3863,91234.656982796,0
+BTI.US,D,20050603,000000,10.4286,10.5384,10.4286,10.4585,137036.38500978,0
+BTI.US,D,20050606,000000,10.5547,10.5817,10.5056,10.5817,165574.16102369,0
+BTI.US,D,20050607,000000,10.5904,10.703,10.5865,10.6597,106626.56413322,0
+BTI.US,D,20050608,000000,10.6269,10.6269,10.4941,10.5239,329637.80416153,0
+BTI.US,D,20050609,000000,10.6452,10.806,10.6365,10.7848,130656.68051391,0
+BTI.US,D,20050610,000000,10.5904,10.6491,10.5653,10.6269,202363.68639611,0
+BTI.US,D,20050613,000000,10.5326,10.6365,10.4941,10.6164,215875.2377189,0
+BTI.US,D,20050614,000000,10.5519,10.5923,10.5038,10.5489,214004.23172686,0
+BTI.US,D,20050615,000000,10.7048,10.7617,10.6597,10.7338,165948.15444796,0
+BTI.US,D,20050616,000000,10.4758,10.5124,10.4286,10.5008,176463.60289401,0
+BTI.US,D,20050617,000000,10.5278,10.5278,10.4681,10.5056,105124.35721235,0
+BTI.US,D,20050620,000000,10.4441,10.4441,10.3333,10.4065,171953.86551955,0
+BTI.US,D,20050621,000000,10.3786,10.4411,10.3709,10.4411,79214.923874645,0
+BTI.US,D,20050622,000000,10.4007,10.4777,10.3882,10.4585,54819.125034652,0
+BTI.US,D,20050623,000000,10.4142,10.4411,10.3333,10.3429,55944.221919365,0
+BTI.US,D,20050624,000000,10.3333,10.3391,10.2833,10.2939,75839.633220506,0
+BTI.US,D,20050627,000000,10.3786,10.4228,10.2958,10.2958,78090.865860555,0
+BTI.US,D,20050628,000000,10.3353,10.3776,10.314,10.3497,102490.82018304,0
+BTI.US,D,20050629,000000,10.2014,10.316,10.2014,10.292,102879.35779604,0
+BTI.US,D,20050630,000000,10.3333,10.3863,10.292,10.3391,174578.05271326,0
+BTI.US,D,20050701,000000,10.3006,10.4026,10.3006,10.4007,79971.221688192,0
+BTI.US,D,20050705,000000,10.1783,10.1966,10.1341,10.1889,179468.01673573,0
+BTI.US,D,20050706,000000,10.1966,10.3112,10.1966,10.2284,75460.44544311,0
+BTI.US,D,20050707,000000,10.0936,10.2014,10.0561,10.109,177958.53772051,0
+BTI.US,D,20050708,000000,10.1341,10.2236,10.1341,10.1909,42052.443948562,0
+BTI.US,D,20050711,000000,10.1611,10.2419,10.1264,10.2014,129907.65479473,0
+BTI.US,D,20050712,000000,10.2419,10.3333,10.2284,10.2862,93860.921917749,0
+BTI.US,D,20050713,000000,10.0802,10.1399,9.99066,10.1399,118269.18720522,0
+BTI.US,D,20050714,000000,10.111,10.111,10.0494,10.0802,75088.529760075,0
+BTI.US,D,20050715,000000,10.0349,10.0802,9.98781,10.0561,122765.41926158,0
+BTI.US,D,20050718,000000,9.97723,10.0224,9.90305,10.009,164823.05756326,0
+BTI.US,D,20050719,000000,9.70765,9.80103,9.65761,9.78563,336014.39204552,0
+BTI.US,D,20050720,000000,9.78274,9.85111,9.69803,9.85111,284211.10842945,0
+BTI.US,D,20050721,000000,9.85395,9.91941,9.81544,9.87904,155437.90035504,0
+BTI.US,D,20050722,000000,9.79621,9.79621,9.73653,9.78851,144916.21868526,0
+BTI.US,D,20050725,000000,9.90687,10.0687,9.90687,10.0609,165574.16102369,0
+BTI.US,D,20050726,000000,9.90119,9.97331,9.90119,9.93098,194101.54833136,0
+BTI.US,D,20050727,000000,10.109,10.111,9.97331,9.98781,182092.20392945,0
+BTI.US,D,20050728,000000,10.2284,10.3092,10.2082,10.2727,207243.26171236,0
+BTI.US,D,20050729,000000,10.6028,10.6972,10.6028,10.6375,277079.26160253,0
+BTI.US,D,20050801,000000,10.7491,10.7703,10.6375,10.6597,195229.76182794,0
+BTI.US,D,20050802,000000,10.7665,10.8088,10.7491,10.7617,212503.06367663,0
+BTI.US,D,20050803,000000,10.7675,10.8772,10.7675,10.8233,151304.23414611,0
+BTI.US,D,20050804,000000,10.8233,10.9485,10.8233,10.8695,172327.85894383,0
+BTI.US,D,20050805,000000,10.7877,10.7877,10.7126,10.7251,161438.41707351,0
+BTI.US,D,20050808,000000,10.7251,10.7809,10.7078,10.7636,127279.31211853,0
+BTI.US,D,20050809,000000,10.7491,10.7934,10.6885,10.7934,351792.75906769,0
+BTI.US,D,20050810,000000,10.7829,10.9417,10.7829,10.8753,252293.8862789,0
+BTI.US,D,20050811,000000,10.8367,10.8435,10.7309,10.8204,129526.38927609,0
+BTI.US,D,20050812,000000,10.6866,10.7675,10.6866,10.7338,152806.44106697,0
+BTI.US,D,20050815,000000,10.6972,10.728,10.6288,10.7174,60450.842681955,0
+BTI.US,D,20050816,000000,10.6597,10.7,10.6164,10.6972,106251.53183831,0
+BTI.US,D,20050817,000000,10.5817,10.599,10.5384,10.5865,135911.28812506,0
+BTI.US,D,20050818,000000,10.5056,10.6269,10.4931,10.6202,241411.71650295,0
+BTI.US,D,20050819,000000,10.5461,10.5865,10.497,10.5846,182092.20392945,0
+BTI.US,D,20050822,000000,10.6038,10.6202,10.5749,10.6038,50312.504272063,0
+BTI.US,D,20050823,000000,10.6288,10.7809,10.6288,10.7463,165190.8177638,0
+BTI.US,D,20050824,000000,10.6866,10.7251,10.6615,10.6615,94984.979931839,0
+BTI.US,D,20050825,000000,10.7126,10.7848,10.7078,10.7809,65327.301386333,0
+BTI.US,D,20050826,000000,10.7203,10.7232,10.6375,10.6597,247785.18777507,0
+BTI.US,D,20050829,000000,10.6597,10.6914,10.6028,10.6673,105502.50611913,0
+BTI.US,D,20050830,000000,10.6655,10.6655,10.599,10.6164,67577.495155759,0
+BTI.US,D,20050831,000000,10.6712,10.8281,10.6712,10.8262,220008.90392782,0
+BTI.US,D,20050901,000000,10.9763,11.1111,10.9763,11.0803,143417.12837627,0
+BTI.US,D,20050902,000000,11.0851,11.2285,11.0851,11.2044,99492.639565052,0
+BTI.US,D,20050906,000000,11.2545,11.2863,11.1987,11.2132,146421.54221799,0
+BTI.US,D,20050907,000000,11.088,11.1689,11.0437,11.1487,167825.39366374,0
+BTI.US,D,20050908,000000,11.1457,11.2247,11.1313,11.2228,143417.12837627,0
+BTI.US,D,20050909,000000,11.2545,11.4355,11.2545,11.3902,130656.68051391,0
+BTI.US,D,20050912,000000,11.267,11.3104,11.2507,11.267,123147.72365084,0
+BTI.US,D,20050913,000000,11.267,11.2863,11.2315,11.2469,72837.297120026,0
+BTI.US,D,20050914,000000,11.3758,11.4778,11.3758,11.4086,84093.46032027,0
+BTI.US,D,20050915,000000,11.4134,11.4595,11.4134,11.4355,42427.476243466,0
+BTI.US,D,20050916,000000,11.4962,11.5462,11.4692,11.5443,56317.176473023,0
+BTI.US,D,20050919,000000,11.5106,11.5443,11.4711,11.5144,79971.221688192,0
+BTI.US,D,20050920,000000,11.4547,11.4778,11.3556,11.4162,126901.16321175,0
+BTI.US,D,20050921,000000,11.4191,11.4528,11.3902,11.4038,123147.72365084,0
+BTI.US,D,20050922,000000,11.3517,11.4259,11.3287,11.4259,839866.64420225,0
+BTI.US,D,20050923,000000,11.5144,11.6126,11.5144,11.6097,774540.38168654,0
+BTI.US,D,20050926,000000,11.4547,11.4547,11.3835,11.4259,176837.59631829,0
+BTI.US,D,20050927,000000,11.1351,11.1958,11.1236,11.1872,214377.18628053,0
+BTI.US,D,20050928,000000,11.2044,11.2545,11.1447,11.2372,189604.27740438,0
+BTI.US,D,20050929,000000,11.0976,11.2545,11.088,11.2333,251924.04833712,0
+BTI.US,D,20050930,000000,11.1717,11.3257,11.1717,11.2767,167825.39366374,0
+BTI.US,D,20051003,000000,11.3075,11.3075,11.1487,11.2285,355539.96540487,0
+BTI.US,D,20051004,000000,11.2507,11.2998,11.2132,11.2228,143417.12837627,0
+BTI.US,D,20051005,000000,11.2507,11.3036,11.192,11.2074,95740.238874763,0
+BTI.US,D,20051006,000000,11.1766,11.2006,11.0803,11.1054,206124.39805139,0
+BTI.US,D,20051007,000000,11.0254,11.6944,10.9696,11.3161,1089907.2200998,0
+BTI.US,D,20051010,000000,11.0254,11.037,10.9273,10.9485,206124.39805139,0
+BTI.US,D,20051011,000000,10.9754,11.0216,10.9638,10.9754,95740.238874763,0
+BTI.US,D,20051012,000000,10.8503,10.8695,10.728,10.7829,247040.31753838,0
+BTI.US,D,20051013,000000,10.7203,10.7675,10.7,10.7491,135528.9837358,0
+BTI.US,D,20051014,000000,10.7636,10.984,10.7636,10.9513,191105.44545463,0
+BTI.US,D,20051017,000000,10.7973,11.1545,10.7675,10.9571,388210.36875709,0
+BTI.US,D,20051018,000000,10.9292,11.1447,10.9292,11.0591,268820.24014965,0
+BTI.US,D,20051019,000000,11.0591,11.1217,10.9465,11.1082,108503.80334898,0
+BTI.US,D,20051020,000000,10.9984,11.1054,10.9888,11.0014,148293.58708064,0
+BTI.US,D,20051021,000000,11.1669,11.2257,11.0726,11.0976,144545.34187285,0
+BTI.US,D,20051024,000000,11.1447,11.292,11.1447,11.2459,106626.56413322,0
+BTI.US,D,20051025,000000,11.267,11.3287,11.2469,11.3161,81099.435184774,0
+BTI.US,D,20051026,000000,11.267,11.3287,11.2006,11.2199,178711.71892219,0
+BTI.US,D,20051027,000000,11.4326,11.4874,11.3729,11.3758,201242.74499389,0
+BTI.US,D,20051028,000000,11.5712,11.6405,11.5674,11.6232,89731.41119131,0
+BTI.US,D,20051031,000000,11.7253,11.7868,11.7079,11.7397,253805.44303538,0
+BTI.US,D,20051101,000000,11.6858,11.7233,11.5616,11.6405,154687.83576523,0
+BTI.US,D,20051102,000000,11.6251,11.7907,11.5962,11.7724,153181.47336188,0
+BTI.US,D,20051103,000000,11.7936,11.9283,11.7936,11.8581,137036.38500978,0
+BTI.US,D,20051104,000000,11.9004,11.912,11.7936,11.8716,60820.680623744,0
+BTI.US,D,20051107,000000,11.8716,11.9804,11.8716,11.963,127648.11118969,0
+BTI.US,D,20051108,000000,11.883,11.9283,11.8301,11.9168,165190.8177638,0
+BTI.US,D,20051109,000000,11.9207,12.0785,11.9207,12.0679,147926.86575072,0
+BTI.US,D,20051110,000000,12.1844,12.3307,12.1613,12.27,205741.0547915,0
+BTI.US,D,20051111,000000,12.2239,12.297,12.2239,12.2788,55193.118458934,0
+BTI.US,D,20051114,000000,12.2922,12.376,12.2662,12.3557,149808.26044899,0
+BTI.US,D,20051115,000000,12.2585,12.3606,12.2585,12.3115,80715.053054263,0
+BTI.US,D,20051116,000000,12.0439,12.0592,11.9804,12.0592,120515.22549215,0
+BTI.US,D,20051117,000000,12.0381,12.0824,11.9591,12.0592,117887.92168657,0
+BTI.US,D,20051118,000000,12.0785,12.1161,12.0237,12.092,82223.493198864,0
+BTI.US,D,20051121,000000,12.0207,12.0746,11.9755,12.0746,124643.69734797,0
+BTI.US,D,20051122,000000,11.9399,12.0987,11.9321,12.0698,159560.13898712,0
+BTI.US,D,20051123,000000,12.0525,12.0679,11.9591,12.0679,107381.82307614,0
+BTI.US,D,20051125,000000,11.6319,11.6434,11.5674,11.6251,97993.549256058,0
+BTI.US,D,20051128,000000,11.5202,11.7455,11.5202,11.7397,273325.82204162,0
+BTI.US,D,20051129,000000,11.7686,11.7936,11.6483,11.7531,655151.29194972,0
+BTI.US,D,20051130,000000,11.7801,11.7801,11.6251,11.6405,629243.93635326,0
+BTI.US,D,20051201,000000,11.6656,11.7253,11.6097,11.705,209120.50092812,0
+BTI.US,D,20051202,000000,11.6713,11.7955,11.6511,11.7898,114880.39123298,0
+BTI.US,D,20051205,000000,11.9207,11.988,11.9207,11.9601,143043.13495198,0
+BTI.US,D,20051206,000000,11.963,12.0882,11.9601,12.0439,162192.63714581,0
+BTI.US,D,20051207,000000,12.0237,12.0496,12.014,12.014,79214.923874645,0
+BTI.US,D,20051208,000000,11.9457,11.9457,11.8234,11.9255,542513.82239181,0
+BTI.US,D,20051209,000000,11.8513,11.9832,11.8513,11.963,108872.60242015,0
+BTI.US,D,20051212,000000,12.014,12.1478,12.014,12.092,165948.15444796,0
+BTI.US,D,20051213,000000,12.0525,12.1459,12.0496,12.0987,222637.24660402,0
+BTI.US,D,20051214,000000,12.1275,12.1709,12.1055,12.1459,248169.56990559,0
+BTI.US,D,20051215,000000,12.1844,12.3981,12.1478,12.2017,334888.25629018,0
+BTI.US,D,20051216,000000,12.1911,12.2508,12.0592,12.2056,114880.39123298,0
+BTI.US,D,20051219,000000,12.272,12.2999,12.1872,12.1911,95358.97335612,0
+BTI.US,D,20051220,000000,12.1507,12.1507,12.0554,12.0987,154313.84234095,0
+BTI.US,D,20051221,000000,12.0467,12.1391,11.9341,12.0439,287587.43795421,0
+BTI.US,D,20051222,000000,11.9659,12.0882,11.885,12.0303,278578.35191153,0
+BTI.US,D,20051223,000000,11.8513,11.9659,11.8263,11.9341,138162.52076512,0
+BTI.US,D,20051227,000000,11.9052,11.9303,11.8716,11.8716,100990.69100342,0
+BTI.US,D,20051228,000000,11.9716,12.0323,11.9716,12.0111,115639.8056584,0
+BTI.US,D,20051229,000000,11.9804,12.0862,11.9804,12.014,104000.29919827,0
+BTI.US,D,20051230,000000,12.0381,12.0381,11.9514,11.9967,73211.290544307,0
+BTI.US,D,20060103,000000,12.1131,12.272,12.0824,12.2315,253805.44303538,0
+BTI.US,D,20060104,000000,12.1459,12.1806,12.1151,12.1709,230522.27463262,0
+BTI.US,D,20060105,000000,12.0746,12.0746,11.988,11.9967,182464.11961248,0
+BTI.US,D,20060106,000000,12.0679,12.1545,12.0554,12.1459,118269.18720522,0
+BTI.US,D,20060109,000000,12.1131,12.1161,12.0111,12.0948,168576.49712416,0
+BTI.US,D,20060110,000000,12.0323,12.0824,12.0237,12.0679,195983.98190025,0
+BTI.US,D,20060111,000000,11.887,12.0237,11.8321,11.988,248169.56990559,0
+BTI.US,D,20060112,000000,11.6434,11.7425,11.6367,11.6886,188481.25826091,0
+BTI.US,D,20060113,000000,11.883,11.9283,11.8321,11.9255,393095.13842645,0
+BTI.US,D,20060117,000000,11.7002,11.8465,11.6752,11.7974,262429.10807693,0
+BTI.US,D,20060118,000000,11.8389,11.8976,11.7397,11.7753,253050.18409245,0
+BTI.US,D,20060119,000000,11.9601,11.9804,11.5847,11.8908,563911.44061382,0
+BTI.US,D,20060120,000000,11.9427,12.0044,11.9052,11.9774,232775.58501392,0
+BTI.US,D,20060123,000000,12.0323,12.066,11.9716,12.0323,238404.18604935,0
+BTI.US,D,20060124,000000,12.0073,12.0467,11.9601,12.0303,123895.71049941,0
+BTI.US,D,20060125,000000,12.0862,12.1545,12.0015,12.1391,134035.08777992,0
+BTI.US,D,20060126,000000,12.1275,12.1275,11.9976,12.0237,92363.909350001,0
+BTI.US,D,20060127,000000,11.8494,11.9052,11.8263,11.885,111135.26263705,0
+BTI.US,D,20060130,000000,11.7868,11.885,11.784,11.883,323634.17083118,0
+BTI.US,D,20060131,000000,12.0323,12.1998,12.0111,12.1998,800072.7049881,0
+BTI.US,D,20060201,000000,12.092,12.2508,12.0824,12.2094,448656.01708592,0
+BTI.US,D,20060202,000000,12.1219,12.2518,12.1219,12.1661,222258.05882663,0
+BTI.US,D,20060203,000000,12.0785,12.1709,12.0525,12.1709,276694.87947202,0
+BTI.US,D,20060206,000000,12.1189,12.2191,12.066,12.1998,467431.52585547,0
+BTI.US,D,20060207,000000,11.9283,11.9601,11.8321,11.9361,305606.6489102,0
+BTI.US,D,20060208,000000,11.9081,11.9688,11.8812,11.9601,121270.48443508,0
+BTI.US,D,20060209,000000,12.1709,12.4163,12.167,12.3423,348409.15744857,0
+BTI.US,D,20060210,000000,12.2518,12.3028,12.0015,12.2239,345780.81477238,0
+BTI.US,D,20060213,000000,12.1391,12.2421,12.1189,12.1872,344286.9188165,0
+BTI.US,D,20060214,000000,12.015,12.1161,11.9601,12.1045,305984.79781698,0
+BTI.US,D,20060215,000000,12.2152,12.2614,12.1806,12.2614,253050.18409245,0
+BTI.US,D,20060216,000000,12.1055,12.2191,12.0381,12.2123,230522.27463262,0
+BTI.US,D,20060217,000000,12.1507,12.2315,12.1507,12.2152,141916.99919664,0
+BTI.US,D,20060221,000000,12.3423,12.3672,12.3057,12.3057,90854.430334777,0
+BTI.US,D,20060222,000000,12.3336,12.4163,12.3336,12.4115,152055.33760654,0
+BTI.US,D,20060223,000000,12.4491,12.4972,12.3606,12.4163,132148.49872855,0
+BTI.US,D,20060224,000000,12.3981,12.4327,12.3606,12.4163,140419.9866289,0
+BTI.US,D,20060227,000000,12.3712,12.4895,12.3191,12.479,144916.21868526,0
+BTI.US,D,20060228,000000,12.7205,12.8274,12.7013,12.7533,204621.1522599,0
+BTI.US,D,20060301,000000,12.9323,13.1422,12.9025,13.1422,1658339.825665,0
+BTI.US,D,20060302,000000,12.9689,13.1913,12.9689,13.1739,663786.38456813,0
+BTI.US,D,20060303,000000,13.1739,13.2961,13.1075,13.2692,424256.06276344,0
+BTI.US,D,20060306,000000,13.4704,13.5127,13.3905,13.4522,263930.27612718,0
+BTI.US,D,20060307,000000,13.2904,13.4656,13.2904,13.4578,476438.53415692,0
+BTI.US,D,20060308,000000,13.2249,13.2769,13.1181,13.2596,330009.71984456,0
+BTI.US,D,20060309,000000,13.3203,13.3943,13.3203,13.3443,408856.88351866,0
+BTI.US,D,20060310,000000,13.1787,13.3251,13.1739,13.2846,348409.15744857,0
+BTI.US,D,20060313,000000,13.2422,13.3328,13.2336,13.3328,184342.39769886,0
+BTI.US,D,20060314,000000,13.1941,13.3809,13.1845,13.3491,200109.3371442,0
+BTI.US,D,20060315,000000,13.3548,13.4242,13.3328,13.4213,195600.63864036,0
+BTI.US,D,20060316,000000,13.7168,13.7187,13.6524,13.7063,117144.09032051,0
+BTI.US,D,20060317,000000,13.583,13.7351,13.5416,13.6773,393095.13842645,0
+BTI.US,D,20060320,000000,13.5657,13.7496,13.5195,13.7063,256805.70139461,0
+BTI.US,D,20060321,000000,13.5051,13.5127,13.4031,13.4097,190727.29654785,0
+BTI.US,D,20060322,000000,13.4001,13.4242,13.3703,13.3751,631492.05238144,0
+BTI.US,D,20060323,000000,13.3443,13.3443,13.1691,13.2461,300733.3068177,0
+BTI.US,D,20060324,000000,13.223,13.25,13.1845,13.25,320624.56263635,0
+BTI.US,D,20060327,000000,13.1989,13.2077,13.1345,13.1662,167446.20588634,0
+BTI.US,D,20060328,000000,13.067,13.0758,12.9544,12.9544,206124.39805139,0
+BTI.US,D,20060329,000000,12.9419,12.992,12.9189,12.9766,163320.85064239,0
+BTI.US,D,20060330,000000,13.0141,13.1518,13.0141,13.1422,178711.71892219,0
+BTI.US,D,20060331,000000,12.9862,13.0035,12.9294,12.9439,241035.64533742,0
+BTI.US,D,20060403,000000,12.7187,12.9025,12.7013,12.864,205369.13910846,0
+BTI.US,D,20060404,000000,12.939,13.1586,12.939,13.145,315361.64406021,0
+BTI.US,D,20060405,000000,12.9487,12.9833,12.888,12.9592,357420.32123251,0
+BTI.US,D,20060406,000000,13.0796,13.1287,13.0652,13.1075,109628.9002337,0
+BTI.US,D,20060407,000000,12.9862,12.9862,12.8755,12.9237,244039.02030853,0
+BTI.US,D,20060410,000000,12.8119,12.8582,12.7283,12.8225,164067.79862033,0
+BTI.US,D,20060411,000000,12.8081,12.8303,12.7533,12.7735,84093.46032027,0
+BTI.US,D,20060412,000000,12.8909,12.9862,12.8909,12.9439,108872.60242015,0
+BTI.US,D,20060413,000000,12.8967,12.9862,12.864,12.9073,117144.09032051,0
+BTI.US,D,20060417,000000,13.1113,13.1325,12.9968,13.044,108872.60242015,0
+BTI.US,D,20060418,000000,13.1075,13.1845,13.0276,13.1816,150929.2018512,0
+BTI.US,D,20060419,000000,13.3356,13.4175,13.3164,13.3809,234647.62987657,0
+BTI.US,D,20060420,000000,13.3356,13.3809,13.3164,13.377,154313.84234095,0
+BTI.US,D,20060421,000000,13.558,13.6408,13.4781,13.5638,335646.63184497,0
+BTI.US,D,20060424,000000,13.6205,13.7466,13.6205,13.7428,315749.14280259,0
+BTI.US,D,20060425,000000,13.5965,13.6205,13.4578,13.558,313119.76125577,0
+BTI.US,D,20060426,000000,13.4964,13.5792,13.4877,13.5166,222258.05882663,0
+BTI.US,D,20060427,000000,13.3925,13.6379,13.3654,13.5657,274456.11327944,0
+BTI.US,D,20060428,000000,13.2904,13.6639,13.2644,13.6109,333026.60013376,0
+BTI.US,D,20060501,000000,13.7572,13.7851,13.6292,13.6379,184342.39769886,0
+BTI.US,D,20060502,000000,13.5936,13.8044,13.5869,13.7688,257554.7271138,0
+BTI.US,D,20060503,000000,13.5127,13.5522,13.4242,13.5522,342028.41408209,0
+BTI.US,D,20060504,000000,13.6735,13.8227,13.6735,13.7957,181330.71176278,0
+BTI.US,D,20060505,000000,13.8121,13.9315,13.8121,13.9161,261679.04348712,0
+BTI.US,D,20060508,000000,13.8468,13.8891,13.764,13.8227,172327.85894383,0
+BTI.US,D,20060509,000000,13.7851,13.9402,13.7851,13.9035,220379.78074024,0
+BTI.US,D,20060510,000000,13.7775,13.8496,13.6822,13.8227,279329.45537195,0
+BTI.US,D,20060511,000000,13.7168,13.7168,13.6244,13.6639,263185.40589048,0
+BTI.US,D,20060512,000000,13.6408,13.7216,13.5763,13.6552,350287.43553497,0
+BTI.US,D,20060515,000000,13.4396,13.531,13.4127,13.5127,313495.8324213,0
+BTI.US,D,20060516,000000,13.7775,13.8044,13.6552,13.7851,328886.70070109,0
+BTI.US,D,20060517,000000,13.6716,13.7303,13.5051,13.5715,509474.61996843,0
+BTI.US,D,20060518,000000,13.455,13.4829,13.3164,13.4175,424625.90070523,0
+BTI.US,D,20060519,000000,13.2538,13.4213,13.249,13.4175,824473.6981812,0
+BTI.US,D,20060522,000000,13.3251,13.4829,13.25,13.4415,470810.9719921,0
+BTI.US,D,20060523,000000,13.2596,13.3279,13.1325,13.2404,1287020.4543673,0
+BTI.US,D,20060524,000000,13.1652,13.2644,13.1325,13.2596,1061755.9039577,0
+BTI.US,D,20060525,000000,13.2365,13.377,13.1758,13.3472,484325.63992676,0
+BTI.US,D,20060526,000000,13.2904,13.5454,13.2904,13.531,862016.40475531,0
+BTI.US,D,20060530,000000,13.4906,13.5792,13.3115,13.3472,748634.0649607,0
+BTI.US,D,20060531,000000,13.4242,13.4964,13.25,13.2644,479442.94799864,0
+BTI.US,D,20060601,000000,13.3009,13.5253,13.249,13.5166,558289.07280212,0
+BTI.US,D,20060602,000000,13.6639,13.712,13.583,13.6793,457296.30405745,0
+BTI.US,D,20060605,000000,13.66,13.6773,13.5965,13.5965,340906.43380925,0
+BTI.US,D,20060606,000000,13.4964,13.4964,13.3049,13.3703,191471.12791391,0
+BTI.US,D,20060607,000000,13.4001,13.531,13.3751,13.4031,250042.65363886,0
+BTI.US,D,20060608,000000,13.3548,13.455,13.2365,13.4031,574052.89563558,0
+BTI.US,D,20060609,000000,13.2885,13.3376,13.1614,13.25,596577.68848354,0
+BTI.US,D,20060612,000000,13.3616,13.3751,13.2769,13.2904,302606.39055097,0
+BTI.US,D,20060613,000000,13.3001,13.3838,13.07,13.0834,236909.25122284,0
+BTI.US,D,20060614,000000,12.992,13.0873,12.8909,13.0401,350287.43553497,0
+BTI.US,D,20060615,000000,13.0883,13.3251,13.0883,13.2692,201987.61523058,0
+BTI.US,D,20060616,000000,13.1181,13.2644,13.0883,13.2317,145301.6396864,0
+BTI.US,D,20060619,000000,13.2201,13.275,13.1586,13.2404,102490.82018304,0
+BTI.US,D,20060620,000000,13.3009,13.3703,13.2461,13.3299,159187.18443346,0
+BTI.US,D,20060621,000000,13.2817,13.4213,13.25,13.377,141548.20012548,0
+BTI.US,D,20060622,000000,13.2365,13.3684,13.1758,13.3135,142676.41362206,0
+BTI.US,D,20060623,000000,13.1845,13.2692,13.1422,13.1913,137407.26182219,0
+BTI.US,D,20060626,000000,13.1037,13.2538,13.0652,13.2461,162566.63057009,0
+BTI.US,D,20060627,000000,13.0834,13.0834,12.9439,12.9862,229394.06113604,0
+BTI.US,D,20060628,000000,12.9872,13.1037,12.9159,13.0516,215875.2377189,0
+BTI.US,D,20060629,000000,12.9968,13.3299,12.9968,13.2904,177958.53772051,0
+BTI.US,D,20060630,000000,13.4127,13.5147,13.3703,13.5079,138907.39100181,0
+BTI.US,D,20060703,000000,13.5195,13.6109,13.4964,13.5936,190727.29654785,0
+BTI.US,D,20060705,000000,13.5349,13.5792,13.4723,13.5224,183588.17762657,0
+BTI.US,D,20060706,000000,13.6966,14.0027,13.686,13.9546,550398.8504204,0
+BTI.US,D,20060707,000000,13.7851,13.9276,13.7688,13.8631,195229.76182794,0
+BTI.US,D,20060710,000000,13.7332,13.9161,13.712,13.8564,531254.54257969,0
+BTI.US,D,20060711,000000,13.6524,13.7957,13.6023,13.7611,859384.94546724,0
+BTI.US,D,20060712,000000,13.5936,13.6312,13.4877,13.5792,825976.94397269,0
+BTI.US,D,20060713,000000,13.4742,13.5079,13.3751,13.3876,158815.26875042,0
+BTI.US,D,20060714,000000,13.2846,13.377,13.2095,13.3155,478692.88340883,0
+BTI.US,D,20060717,000000,13.0834,13.3164,13.0372,13.2077,581179.54810938,0
+BTI.US,D,20060718,000000,13.583,13.583,13.3203,13.4522,379571.12065619,0
+BTI.US,D,20060719,000000,13.2317,13.7168,13.2163,13.6254,237285.32238837,0
+BTI.US,D,20060720,000000,13.6735,13.7245,13.6427,13.6773,229019.02884114,0
+BTI.US,D,20060721,000000,13.8333,13.8631,13.7168,13.843,187719.76609425,0
+BTI.US,D,20060724,000000,13.9055,14.048,13.9055,14.021,167446.20588634,0
+BTI.US,D,20060725,000000,13.9536,13.969,13.8785,13.9613,201987.61523058,0
+BTI.US,D,20060726,000000,13.9113,14.2222,13.9113,14.1422,234647.62987657,0
+BTI.US,D,20060727,000000,14.0893,14.0893,13.9363,13.9478,192231.58120996,0
+BTI.US,D,20060728,000000,14.1577,14.3425,14.1374,14.3049,219629.71615044,0
+BTI.US,D,20060731,000000,14.3589,14.4426,14.3319,14.3319,225268.70589209,0
+BTI.US,D,20060801,000000,14.4003,14.4224,14.251,14.3695,156558.84175726,0
+BTI.US,D,20060802,000000,14.533,14.7382,14.2915,14.636,348786.26748473,0
+BTI.US,D,20060803,000000,14.4753,14.6053,14.457,14.5158,124270.74279431,0
+BTI.US,D,20060804,000000,14.5158,14.5879,14.433,14.4513,141548.20012548,0
+BTI.US,D,20060807,000000,14.4676,14.4897,14.4051,14.4494,103240.88477284,0
+BTI.US,D,20060808,000000,14.4494,14.5436,14.4022,14.4368,510980.98237178,0
+BTI.US,D,20060809,000000,14.4406,14.5966,14.4406,14.5216,150179.1372614,0
+BTI.US,D,20060810,000000,14.3319,14.4821,14.2636,14.4513,385583.06495151,0
+BTI.US,D,20060811,000000,14.3425,14.3791,14.2847,14.3569,202363.68639611,0
+BTI.US,D,20060814,000000,14.4195,14.5379,14.4108,14.5023,165948.15444796,0
+BTI.US,D,20060815,000000,14.5436,14.6957,14.5023,14.6457,250794.79596991,0
+BTI.US,D,20060816,000000,14.7035,14.743,14.6785,14.7208,350665.58444173,0
+BTI.US,D,20060817,000000,14.6534,14.6746,14.4089,14.5476,676167.64465308,0
+BTI.US,D,20060818,000000,14.637,14.7285,14.5504,14.7035,189228.20623885,0
+BTI.US,D,20060821,000000,14.6236,14.7805,14.6207,14.7805,200859.401734,0
+BTI.US,D,20060822,000000,14.6322,14.7506,14.6101,14.7006,336402.92965852,0
+BTI.US,D,20060823,000000,14.6746,14.741,14.6072,14.6919,158055.85432501,0
+BTI.US,D,20060824,000000,14.6563,14.6727,14.5909,14.636,127648.11118969,0
+BTI.US,D,20060825,000000,14.5985,14.7131,14.5476,14.7092,165948.15444796,0
+BTI.US,D,20060828,000000,14.743,14.8556,14.7236,14.8074,104000.29919827,0
+BTI.US,D,20060829,000000,14.8122,14.8122,14.6746,14.7699,239154.25063916,0
+BTI.US,D,20060830,000000,14.8989,14.9807,14.8527,14.9739,1362488.1719048,0
+BTI.US,D,20060831,000000,14.7805,14.8498,14.7035,14.8498,312365.54118346,0
+BTI.US,D,20060901,000000,14.6669,14.8633,14.6669,14.8633,175328.11730306,0
+BTI.US,D,20060905,000000,14.7073,14.8334,14.6785,14.8276,219257.80046739,0
+BTI.US,D,20060906,000000,14.6101,14.6688,14.5658,14.6592,596207.85054175,0
+BTI.US,D,20060907,000000,14.5436,14.637,14.5023,14.6207,886040.28791226,0
+BTI.US,D,20060908,000000,14.6207,14.7006,14.5793,14.6871,505728.45250187,0
+BTI.US,D,20060911,000000,14.7679,14.7805,14.6236,14.7487,166699.2579084,0
+BTI.US,D,20060912,000000,14.7285,15.1733,14.7285,15.1607,311990.50888857,0
+BTI.US,D,20060913,000000,15.1154,15.1154,15.0057,15.0837,173836.29908844,0
+BTI.US,D,20060914,000000,15.0751,15.2272,15.0751,15.1424,142290.99262093,0
+BTI.US,D,20060915,000000,15.1636,15.1809,15.1058,15.1559,114131.3655138,0
+BTI.US,D,20060918,000000,15.05,15.1703,15.05,15.1684,131779.69965738,0
+BTI.US,D,20060919,000000,15.1,15.2435,15.023,15.0885,1712022.426238,0
+BTI.US,D,20060920,000000,15.2723,15.3436,15.1973,15.3128,183588.17762657,0
+BTI.US,D,20060921,000000,15.2098,15.2493,15.1039,15.1973,237656.19920078,0
+BTI.US,D,20060922,000000,15.0365,15.0751,14.9557,15.0654,188481.25826091,0
+BTI.US,D,20060925,000000,14.8527,14.8873,14.7526,14.7959,687819.6175607,0
+BTI.US,D,20060926,000000,14.7304,14.845,14.6871,14.7959,376573.97890883,0
+BTI.US,D,20060927,000000,14.7256,14.8749,14.6919,14.8218,566172.02308946,0
+BTI.US,D,20060928,000000,14.6851,14.8074,14.6534,14.7757,248914.44014228,0
+BTI.US,D,20060929,000000,14.5003,14.6505,14.4368,14.5707,351417.72677279,0
+BTI.US,D,20061002,000000,14.5177,14.5821,14.4406,14.5793,333026.60013376,0
+BTI.US,D,20061003,000000,14.5158,14.5658,14.3771,14.509,174205.0981596,0
+BTI.US,D,20061004,000000,14.4137,14.5966,14.4022,14.5292,518112.8291987,0
+BTI.US,D,20061005,000000,14.3819,14.4532,14.3184,14.4464,238778.17947363,0
+BTI.US,D,20061006,000000,14.2837,14.407,14.2482,14.3849,205741.0547915,0
+BTI.US,D,20061009,000000,14.3771,14.484,14.2751,14.4821,223388.35006445,0
+BTI.US,D,20061010,000000,14.3049,14.4368,14.2154,14.3425,250042.65363886,0
+BTI.US,D,20061011,000000,14.1923,14.2097,14.0711,14.1827,1669965.826807,0
+BTI.US,D,20061012,000000,14.2116,14.2751,14.125,14.2376,185842.52687849,0
+BTI.US,D,20061013,000000,14.3021,14.4695,14.2597,14.3819,235022.66217147,0
+BTI.US,D,20061016,000000,14.5581,14.636,14.4965,14.5821,176076.10415162,0
+BTI.US,D,20061017,000000,14.5408,14.6746,14.4619,14.5023,185842.52687849,0
+BTI.US,D,20061018,000000,14.4725,14.533,14.4089,14.5292,242161.78109275,0
+BTI.US,D,20061019,000000,14.433,14.4869,14.2905,14.4753,276694.87947202,0
+BTI.US,D,20061020,000000,14.4753,14.6871,14.3945,14.6236,443028.45492112,0
+BTI.US,D,20061023,000000,14.4022,14.6236,14.3396,14.6053,286831.14014066,0
+BTI.US,D,20061024,000000,14.5446,14.5966,14.4897,14.5909,287213.44452993,0
+BTI.US,D,20061025,000000,14.7805,14.9961,14.7805,14.8585,286087.30877459,0
+BTI.US,D,20061026,000000,14.7775,14.8344,14.7545,14.8074,174961.39597314,0
+BTI.US,D,20061027,000000,14.6746,14.7131,14.6236,14.6631,131779.69965738,0
+BTI.US,D,20061030,000000,14.6592,14.7256,14.6053,14.7035,153181.47336188,0
+BTI.US,D,20061031,000000,14.614,14.6871,14.5821,14.6505,224142.57013676,0
+BTI.US,D,20061101,000000,14.5851,14.6255,14.5292,14.5851,888302.94812917,0
+BTI.US,D,20061102,000000,14.4985,14.5129,14.4368,14.4753,2174946.2924603,0
+BTI.US,D,20061103,000000,14.6957,14.743,14.5793,14.6871,1690247.6979799,0
+BTI.US,D,20061106,000000,14.5003,14.7978,14.4676,14.793,296226.68605511,0
+BTI.US,D,20061107,000000,14.7006,14.7035,14.5851,14.6236,284965.32850175,0
+BTI.US,D,20061108,000000,14.4753,14.6813,14.4272,14.6563,277830.36506296,0
+BTI.US,D,20061109,000000,14.5158,14.6592,14.51,14.6178,266945.07867513,0
+BTI.US,D,20061110,000000,14.5292,14.5292,14.3819,14.4638,342778.47867189,0
+BTI.US,D,20061113,000000,14.1905,14.407,14.1905,14.3925,195229.76182794,0
+BTI.US,D,20061114,000000,14.3945,14.4464,14.3204,14.4224,201987.61523058,0
+BTI.US,D,20061115,000000,14.4494,14.6688,14.4368,14.637,853006.279842,0
+BTI.US,D,20061116,000000,14.7006,14.7006,14.5909,14.639,258302.71396236,0
+BTI.US,D,20061117,000000,14.5129,14.6919,14.5023,14.6746,166699.2579084,0
+BTI.US,D,20061120,000000,14.6843,14.8633,14.6631,14.8045,137407.26182219,0
+BTI.US,D,20061121,000000,14.7911,14.8883,14.7699,14.8749,183214.18420228,0
+BTI.US,D,20061122,000000,14.8633,14.947,14.8065,14.9278,151304.23414611,0
+BTI.US,D,20061124,000000,14.9557,15.0365,14.923,15.0154,125392.72306715,0
+BTI.US,D,20061127,000000,14.9278,14.9557,14.7699,14.8344,221515.26633119,0
+BTI.US,D,20061128,000000,15.0548,15.1106,15.0317,15.0962,136286.32041997,0
+BTI.US,D,20061129,000000,15.2705,15.3156,15.1539,15.203,159943.482247,0
+BTI.US,D,20061130,000000,15.309,15.309,15.1587,15.2214,298476.87982453,0
+BTI.US,D,20061201,000000,15.2512,15.2512,15.1318,15.1771,163697.96067854,0
+BTI.US,D,20061204,000000,15.05,15.1934,15.0317,15.1665,270320.36932926,0
+BTI.US,D,20061205,000000,15.1636,15.2126,15.0789,15.1973,1081652.3541295,0
+BTI.US,D,20061206,000000,14.8989,15.4456,14.8296,15.4341,703201.13600489,0
+BTI.US,D,20061207,000000,15.2801,15.4283,15.2338,15.3753,351417.72677279,0
+BTI.US,D,20061208,000000,15.3349,15.4437,15.2907,15.3773,201987.61523058,0
+BTI.US,D,20061211,000000,15.1703,15.2907,15.1058,15.2637,356671.29551332,0
+BTI.US,D,20061212,000000,15.2493,15.2935,15.1896,15.2493,182464.11961248,0
+BTI.US,D,20061213,000000,15.2338,15.2723,15.1587,15.2098,361176.87740529,0
+BTI.US,D,20061214,000000,15.206,15.206,14.9893,15.0154,306360.86898251,0
+BTI.US,D,20061215,000000,15.1809,15.1809,15.05,15.0885,300345.80807532,0
+BTI.US,D,20061218,000000,15.1,15.1539,14.998,15.1356,312746.8067021,0
+BTI.US,D,20061219,000000,15.2338,15.5014,15.2338,15.4485,311990.50888857,0
+BTI.US,D,20061220,000000,15.4216,15.4408,15.3244,15.3687,224142.57013676,0
+BTI.US,D,20061221,000000,15.0154,15.1684,15.0124,15.1559,493707.6805231,0
+BTI.US,D,20061222,000000,15.1761,15.1771,15.0278,15.0751,274456.11327944,0
+BTI.US,D,20061226,000000,14.5966,15.2098,14.5773,15.1154,431013.91616608,0
+BTI.US,D,20061227,000000,15.0365,15.1973,15.0124,15.1809,484325.63992676,0
+BTI.US,D,20061228,000000,15.0751,15.1106,15.0365,15.0452,1846056.4751474,0
+BTI.US,D,20061229,000000,15.1087,15.1539,15.023,15.0923,979160.49507581,0
+BTI.US,D,20070103,000000,15.4619,15.4928,15.2887,15.3687,295098.47255852,0
+BTI.US,D,20070104,000000,15.2964,15.3156,15.1559,15.2126,370564.11235475,0
+BTI.US,D,20070105,000000,14.9557,14.9923,14.8633,14.9557,376940.70023875,0
+BTI.US,D,20070108,000000,14.9046,14.9961,14.8296,14.9364,219257.80046739,0
+BTI.US,D,20070109,000000,15.1559,15.2493,15.1068,15.1212,246289.21407795,0
+BTI.US,D,20070110,000000,15.5005,15.6044,15.3292,15.4004,360802.88398101,0
+BTI.US,D,20070111,000000,15.5852,15.873,15.5852,15.7258,334513.22399528,0
+BTI.US,D,20070112,000000,15.873,15.9471,15.7661,15.8104,339778.22031267,0
+BTI.US,D,20070116,000000,16.0761,16.0761,15.8383,15.9549,380702.45076464,0
+BTI.US,D,20070117,000000,16.2214,16.4024,16.0617,16.2513,2255283.1966078,0
+BTI.US,D,20070118,000000,16.2042,16.208,16.0212,16.0761,417487.82065457,0
+BTI.US,D,20070119,000000,15.9269,15.9365,15.7132,15.8172,1725911.087597,0
+BTI.US,D,20070122,000000,15.8335,15.9028,15.7719,15.8489,2503077.7342185,0
+BTI.US,D,20070123,000000,15.8018,15.9683,15.7902,15.9154,578555.36091567,0
+BTI.US,D,20070124,000000,15.7258,15.8018,15.6391,15.797,1471367.0075487,0
+BTI.US,D,20070125,000000,15.8537,15.9154,15.745,15.8066,584942.3375059,0
+BTI.US,D,20070126,000000,15.9491,16.0587,15.873,15.9549,804572.05365632,0
+BTI.US,D,20070129,000000,16.1906,16.3803,16.1406,16.2657,563161.376024,0
+BTI.US,D,20070130,000000,16.2657,16.3148,16.2301,16.2513,203116.86759779,0
+BTI.US,D,20070131,000000,16.1358,16.4198,16.1078,16.2888,733242.15781027,0
+BTI.US,D,20070201,000000,16.3523,16.567,16.3081,16.4708,461046.62700649,0
+BTI.US,D,20070202,000000,16.3216,16.5054,16.2715,16.3986,460294.48467544,0
+BTI.US,D,20070205,000000,16.3196,16.4198,16.2513,16.362,433640.18110103,0
+BTI.US,D,20070206,000000,16.5487,16.592,16.4669,16.5555,354040.87509588,0
+BTI.US,D,20070207,000000,16.7162,16.8443,16.697,16.8048,291342.95525637,0
+BTI.US,D,20070208,000000,16.6305,16.8038,16.5814,16.7962,544022.26253641,0
+BTI.US,D,20070209,000000,16.5044,16.6748,16.4996,16.6325,323253.94418316,0
+BTI.US,D,20070212,000000,16.5228,16.6671,16.4351,16.5718,291852.00186164,0
+BTI.US,D,20070213,000000,16.4284,16.6787,16.4284,16.67,386288.45810453,0
+BTI.US,D,20070214,000000,16.6499,16.9126,16.6325,16.8587,312388.39633717,0
+BTI.US,D,20070215,000000,16.7104,16.7441,16.6499,16.7066,342028.41408209,0
+BTI.US,D,20070216,000000,16.6074,16.6229,16.3774,16.4823,587200.8422403,0
+BTI.US,D,20070220,000000,16.489,16.5054,16.3515,16.4351,851128.00175561,0
+BTI.US,D,20070221,000000,16.4323,16.5044,16.2984,16.4024,2596943.8504894,0
+BTI.US,D,20070222,000000,16.4794,16.5872,16.4611,16.5016,981413.80545711,0
+BTI.US,D,20070223,000000,16.592,16.6884,16.542,16.6074,273694.62111278,0
+BTI.US,D,20070226,000000,16.7162,16.748,16.6421,16.7162,150814.92608267,0
+BTI.US,D,20070227,000000,16.5016,16.6074,15.9154,16.0617,488831.22181873,0
+BTI.US,D,20070228,000000,16.4072,16.4323,16.1839,16.2513,260186.18640187,0
+BTI.US,D,20070301,000000,16.5131,16.6074,16.3062,16.4198,279329.45537195,0
+BTI.US,D,20070302,000000,16.4611,16.5266,16.1936,16.1936,328514.78501806,0
+BTI.US,D,20070305,000000,16.0106,16.2485,15.9471,15.9904,395335.98236027,0
+BTI.US,D,20070306,000000,15.9587,16.1406,15.9327,16.0693,895056.64604931,0
+BTI.US,D,20070307,000000,15.7382,15.8268,15.6613,15.797,278957.53968892,0
+BTI.US,D,20070308,000000,15.5804,15.7998,15.5804,15.7431,319873.45917591,0
+BTI.US,D,20070309,000000,15.8615,16.001,15.8364,15.9683,188481.25826091,0
+BTI.US,D,20070312,000000,16.0443,16.208,15.976,16.1964,448656.01708592,0
+BTI.US,D,20070313,000000,16.0587,16.0867,15.8172,15.8172,370938.10577903,0
+BTI.US,D,20070314,000000,15.8172,15.9212,15.6699,15.8028,265439.7551424,0
+BTI.US,D,20070315,000000,16.0867,16.2042,16.0443,16.0819,237285.32238837,0
+BTI.US,D,20070316,000000,16.5555,16.6325,16.2888,16.4495,583430.78074942,0
+BTI.US,D,20070319,000000,16.5892,16.5892,16.4102,16.414,189604.27740438,0
+BTI.US,D,20070320,000000,16.5613,16.8211,16.5016,16.7567,298857.10647255,0
+BTI.US,D,20070321,000000,16.8115,16.9627,16.697,16.8886,372059.04718125,0
+BTI.US,D,20070322,000000,16.7066,16.7365,16.517,16.567,1396279.5166593,0
+BTI.US,D,20070323,000000,16.6209,16.6469,16.3004,16.3379,1154488.6123789,0
+BTI.US,D,20070326,000000,16.542,16.594,16.4198,16.515,411481.07071237,0
+BTI.US,D,20070327,000000,16.3803,16.4996,16.3803,16.489,606722.26011716,0
+BTI.US,D,20070328,000000,16.3148,16.5401,16.3148,16.4381,176837.59631829,0
+BTI.US,D,20070329,000000,16.6547,16.7778,16.6209,16.7104,171576.7554834,0
+BTI.US,D,20070330,000000,16.6441,16.8664,16.5776,16.7914,354420.06287327,0
+BTI.US,D,20070402,000000,16.6633,16.7297,16.5228,16.7056,488073.88513456,0
+BTI.US,D,20070403,000000,16.7162,16.9097,16.7104,16.8635,191471.12791391,0
+BTI.US,D,20070404,000000,16.6305,16.7962,16.6305,16.773,266945.07867513,0
+BTI.US,D,20070405,000000,16.7124,16.8471,16.7066,16.8317,180959.83495037,0
+BTI.US,D,20070409,000000,16.7162,16.799,16.7162,16.7413,112620.84762794,0
+BTI.US,D,20070410,000000,16.8471,16.9058,16.8211,16.8722,128026.26009647,0
+BTI.US,D,20070411,000000,16.8846,16.9107,16.8038,16.8211,155051.44048329,0
+BTI.US,D,20070412,000000,16.7817,16.8587,16.7162,16.8048,197862.25998663,0
+BTI.US,D,20070413,000000,16.8317,16.8635,16.7856,16.8317,128026.26009647,0
+BTI.US,D,20070416,000000,16.8886,16.9107,16.8144,16.8144,133282.94544886,0
+BTI.US,D,20070417,000000,16.9491,17.0079,16.9126,16.9944,102119.94337063,0
+BTI.US,D,20070418,000000,16.8914,16.9665,16.8413,16.9232,318000.37544263,0
+BTI.US,D,20070419,000000,16.5555,16.773,16.5555,16.7441,1469111.6194261,0
+BTI.US,D,20070420,000000,16.7182,16.7962,16.6835,16.7365,208001.63726715,0
+BTI.US,D,20070423,000000,16.5131,16.6305,16.4611,16.6305,419751.5197421,0
+BTI.US,D,20070424,000000,16.567,16.5892,16.492,16.5641,215502.28316524,0
+BTI.US,D,20070425,000000,16.6229,16.6844,16.6008,16.6305,182843.30738987,0
+BTI.US,D,20070426,000000,16.5016,16.5266,16.362,16.4198,271822.57625013,0
+BTI.US,D,20070427,000000,16.4669,16.5333,16.3956,16.4766,126151.09862195,0
+BTI.US,D,20070430,000000,16.5333,16.6132,16.5016,16.5844,333767.31488797,0
+BTI.US,D,20070501,000000,16.6046,16.6209,16.3986,16.4823,205741.0547915,0
+BTI.US,D,20070502,000000,16.594,16.7259,16.594,16.6469,138162.52076512,0
+BTI.US,D,20070503,000000,16.7817,16.8183,16.6565,16.7403,118644.21950012,0
+BTI.US,D,20070504,000000,16.9973,17.0117,16.8886,16.9463,781670.15077221,0
+BTI.US,D,20070507,000000,17.005,17.0647,16.9463,17.0166,313866.70923371,0
+BTI.US,D,20070508,000000,16.7846,16.9232,16.7634,16.876,664910.44258222,0
+BTI.US,D,20070509,000000,16.8038,16.8144,16.7028,16.7856,552648.00531921,0
+BTI.US,D,20070510,000000,16.618,16.67,16.489,16.6008,831608.66162,0
+BTI.US,D,20070511,000000,16.5776,16.8886,16.5131,16.8471,543269.08133473,0
+BTI.US,D,20070514,000000,16.6998,16.8048,16.6325,16.801,266945.07867513,0
+BTI.US,D,20070515,000000,16.7537,17.005,16.7124,16.9694,556029.52919708,0
+BTI.US,D,20070516,000000,17.0464,17.1802,17.0445,17.1744,440765.79470422,0
+BTI.US,D,20070517,000000,17.1032,17.1792,17.0483,17.1417,877412.46738822,0
+BTI.US,D,20070518,000000,17.1542,17.3833,16.5054,17.3207,354040.87509588,0
+BTI.US,D,20070521,000000,17.2129,17.2379,17.1417,17.1609,306190.49420033,0
+BTI.US,D,20070522,000000,17.1792,17.3391,17.1667,17.2726,723855.96173144,0
+BTI.US,D,20070523,000000,17.5345,17.5345,17.3746,17.391,283832.95952268,0
+BTI.US,D,20070524,000000,17.5672,17.5768,17.4275,17.5411,516611.66114846,0
+BTI.US,D,20070525,000000,17.5133,17.6817,17.4487,17.6335,180582.72491421,0
+BTI.US,D,20070529,000000,17.9696,18.1726,17.9021,17.9541,335646.63184497,0
+BTI.US,D,20070530,000000,17.8165,18.0379,17.8165,18.0129,460672.63358221,0
+BTI.US,D,20070531,000000,18.1053,18.2323,18.084,18.1351,473808.11373947,0
+BTI.US,D,20070601,000000,18.0205,18.2496,18.0205,18.2323,427624.08132322,0
+BTI.US,D,20070604,000000,18.1967,18.3526,18.1919,18.2438,194101.54833136,0
+BTI.US,D,20070605,000000,18.0456,18.1235,17.9253,17.9397,200859.401734,0
+BTI.US,D,20070606,000000,17.881,17.8925,17.7712,17.8357,300345.80807532,0
+BTI.US,D,20070607,000000,17.6124,17.6124,17.3217,17.4449,480571.16149522,0
+BTI.US,D,20070608,000000,17.3149,17.4275,17.2399,17.4199,154313.84234095,0
+BTI.US,D,20070611,000000,17.3833,17.5642,17.3833,17.5277,158815.26875042,0
+BTI.US,D,20070612,000000,17.4584,17.5345,17.3467,17.4323,263185.40589048,0
+BTI.US,D,20070613,000000,17.3303,17.5902,17.288,17.5345,197862.25998663,0
+BTI.US,D,20070614,000000,17.4275,17.6335,17.3881,17.6335,134035.08777992,0
+BTI.US,D,20070615,000000,17.6163,17.7529,17.5315,17.6548,179838.89354815,0
+BTI.US,D,20070618,000000,17.6548,17.7934,17.6259,17.7269,183975.67636894,0
+BTI.US,D,20070619,000000,17.7395,17.7991,17.5219,17.5277,248544.60220048,0
+BTI.US,D,20070620,000000,17.6028,17.6499,17.5489,17.5788,153929.46021044,0
+BTI.US,D,20070621,000000,17.47,17.6471,17.4381,17.5932,1936910.9054821,0
+BTI.US,D,20070622,000000,17.5036,17.6211,17.4237,17.5055,2421985.5711281,0
+BTI.US,D,20070625,000000,17.6124,17.776,17.5748,17.6682,502343.81201213,0
+BTI.US,D,20070626,000000,18.0985,18.4422,18.0918,18.3007,677300.01363216,0
+BTI.US,D,20070627,000000,18.189,18.547,18.1813,18.5009,2783537.4808283,0
+BTI.US,D,20070628,000000,18.1486,18.446,18.1197,18.3391,1331695.0077684,0
+BTI.US,D,20070629,000000,18.1014,18.5125,18.0764,18.4143,803072.96334733,0
+BTI.US,D,20070702,000000,18.034,18.138,17.958,18.1303,818089.83820285,0
+BTI.US,D,20070703,000000,18.0042,18.1351,17.9792,18.1331,227896.00969766,0
+BTI.US,D,20070705,000000,18.4219,18.445,18.2901,18.3661,342409.67960073,0
+BTI.US,D,20070706,000000,18.1428,18.3073,18.1235,18.2149,148293.58708064,0
+BTI.US,D,20070709,000000,18.2602,18.3285,18.2044,18.2698,182464.11961248,0
+BTI.US,D,20070710,000000,18.0638,18.0889,17.9253,17.9253,298101.84752963,0
+BTI.US,D,20070711,000000,18.2881,18.3073,18.1726,18.268,552648.00531921,0
+BTI.US,D,20070712,000000,18.2728,18.2977,18.1303,18.2977,265815.82630793,0
+BTI.US,D,20070713,000000,18.2189,18.2189,18.1418,18.1562,208001.63726715,0
+BTI.US,D,20070716,000000,18.0099,18.1813,17.9397,18.1755,886040.28791226,0
+BTI.US,D,20070717,000000,18.1167,18.2101,18.058,18.1399,554531.47775871,0
+BTI.US,D,20070718,000000,17.9792,18.0638,17.8752,18.0638,472304.86794798,0
+BTI.US,D,20070719,000000,17.8444,17.9888,17.8184,17.9762,649890.45111484,0
+BTI.US,D,20070720,000000,17.8944,17.9253,17.75,17.8944,661157.00302131,0
+BTI.US,D,20070723,000000,17.8848,17.9512,17.8184,17.9397,546647.48860074,0
+BTI.US,D,20070724,000000,18.0205,18.086,17.7635,17.7635,361176.87740529,0
+BTI.US,D,20070725,000000,18.0379,18.0668,17.8886,18.0042,1317426.1197614,0
+BTI.US,D,20070726,000000,17.8463,17.9185,17.4391,17.6528,816215.71559895,0
+BTI.US,D,20070727,000000,17.2966,17.6307,17.0377,17.0464,574801.92135476,0
+BTI.US,D,20070730,000000,16.9742,17.005,16.8722,16.9126,536134.11789595,0
+BTI.US,D,20070731,000000,17.1792,17.4363,17.1513,17.3361,750510.26530584,0
+BTI.US,D,20070801,000000,17.0994,17.2399,17.0281,17.2062,380324.30185787,0
+BTI.US,D,20070802,000000,17.3708,17.7125,17.3275,17.5315,559038.0985213,0
+BTI.US,D,20070803,000000,17.391,17.442,17.2794,17.3149,344286.9188165,0
+BTI.US,D,20070806,000000,17.442,17.6856,17.442,17.6856,278957.53968892,0
+BTI.US,D,20070807,000000,17.4574,17.8329,17.4363,17.6548,415614.73692129,0
+BTI.US,D,20070808,000000,17.981,18.2438,17.6548,18.1418,884920.38538067,0
+BTI.US,D,20070809,000000,18.0908,18.1813,17.8357,17.8357,486952.94373233,0
+BTI.US,D,20070810,000000,17.5517,17.5768,17.1975,17.366,588322.82251315,0
+BTI.US,D,20070813,000000,17.4391,17.6913,17.4093,17.5788,314621.96817664,0
+BTI.US,D,20070814,000000,17.7096,17.7193,17.3852,17.4584,503094.91547256,0
+BTI.US,D,20070815,000000,17.1898,17.3968,17.1215,17.2476,349164.4163915,0
+BTI.US,D,20070816,000000,17.1397,17.1792,16.7403,16.9742,470050.51869606,0
+BTI.US,D,20070817,000000,17.0166,17.2399,16.9145,17.0676,759521.42908978,0
+BTI.US,D,20070820,000000,17.2264,17.2726,16.9704,17.1542,427624.08132322,0
+BTI.US,D,20070821,000000,17.004,17.1648,16.9742,17.1513,188846.94072021,0
+BTI.US,D,20070822,000000,17.159,17.3833,17.1397,17.3833,211747.8047337,0
+BTI.US,D,20070823,000000,17.6229,17.6471,17.4902,17.5219,711087.2029041,0
+BTI.US,D,20070824,000000,17.5345,17.7934,17.5345,17.7395,281583.80462387,0
+BTI.US,D,20070827,000000,17.7356,17.778,17.6335,17.6335,191471.12791391,0
+BTI.US,D,20070828,000000,17.4565,17.4988,17.0782,17.0868,359299.63818952,0
+BTI.US,D,20070829,000000,17.2755,17.4237,17.1686,17.4199,220379.78074024,0
+BTI.US,D,20070830,000000,17.2957,17.3881,17.2379,17.2707,266945.07867513,0
+BTI.US,D,20070831,000000,17.4526,17.7934,17.4199,17.7125,188481.25826091,0
+BTI.US,D,20070904,000000,17.417,17.7193,17.4074,17.6615,325131.18339894,0
+BTI.US,D,20070905,000000,17.4584,17.5527,17.3814,17.5411,169323.4451021,0
+BTI.US,D,20070906,000000,17.5277,17.6008,17.389,17.5624,149808.26044899,0
+BTI.US,D,20070907,000000,17.545,17.5748,17.2746,17.4074,208001.63726715,0
+BTI.US,D,20070910,000000,17.4487,17.4786,17.2341,17.3429,268067.05894797,0
+BTI.US,D,20070911,000000,17.4863,17.8165,17.4863,17.7356,194477.61949689,0
+BTI.US,D,20070912,000000,18.1167,18.3738,18.0696,18.1822,256805.70139461,0
+BTI.US,D,20070913,000000,18.4855,18.4893,18.3911,18.4528,228641.91880498,0
+BTI.US,D,20070914,000000,17.984,18.3113,17.9618,18.0099,340906.43380925,0
+BTI.US,D,20070917,000000,17.9724,18.0956,17.7299,17.881,385959.13611704,0
+BTI.US,D,20070918,000000,17.9916,18.3113,17.9185,18.2728,291342.95525637,0
+BTI.US,D,20070919,000000,18.086,18.1418,18.0003,18.0436,251924.04833712,0
+BTI.US,D,20070920,000000,18.2728,18.4528,18.2516,18.4528,318753.55664432,0
+BTI.US,D,20070921,000000,18.5779,18.7906,18.5664,18.7087,281954.68143628,0
+BTI.US,D,20070924,000000,18.6857,18.7011,18.5981,18.6318,302232.39712669,0
+BTI.US,D,20070925,000000,18.6414,18.7512,18.6115,18.7512,1489012.2250803,0
+BTI.US,D,20070926,000000,19.0871,19.2266,19.0226,19.2189,347285.09943448,0
+BTI.US,D,20070927,000000,19.1005,19.2007,19.0504,19.1969,605591.96887934,0
+BTI.US,D,20070928,000000,19.0168,19.2305,18.7694,19.1737,700199.83877503,0
+BTI.US,D,20071001,000000,18.9109,19.0312,18.8166,18.8686,479063.76022124,0
+BTI.US,D,20071002,000000,18.6645,18.7925,18.6568,18.756,270320.36932926,0
+BTI.US,D,20071003,000000,18.5913,18.7367,18.5566,18.6327,241783.63218598,0
+BTI.US,D,20071004,000000,18.8965,18.9157,18.7608,18.8599,242161.78109275,0
+BTI.US,D,20071005,000000,18.7781,18.7781,18.6212,18.6318,268438.97463101,0
+BTI.US,D,20071008,000000,18.6443,18.6924,18.3584,18.4594,311621.7098174,0
+BTI.US,D,20071009,000000,18.3007,18.6231,18.2631,18.6231,227146.98397848,0
+BTI.US,D,20071010,000000,18.4787,18.7386,18.4787,18.6857,1454470.8157361,0
+BTI.US,D,20071011,000000,18.7694,18.8724,18.7309,18.7742,336402.92965852,0
+BTI.US,D,20071012,000000,18.8724,19.142,18.8542,18.9908,517731.56368006,0
+BTI.US,D,20071015,000000,19.1111,19.1265,18.9524,19.0803,236909.25122284,0
+BTI.US,D,20071016,000000,19.2035,19.2035,19.0775,19.1342,159943.482247,0
+BTI.US,D,20071017,000000,19.3364,19.5799,19.2825,19.5116,509853.80774582,0
+BTI.US,D,20071018,000000,19.3422,19.7358,19.3392,19.7358,314621.96817664,0
+BTI.US,D,20071019,000000,19.6069,19.6839,19.4933,19.5376,287213.44452993,0
+BTI.US,D,20071022,000000,19.3085,19.5732,19.2959,19.5655,275955.20358843,0
+BTI.US,D,20071023,000000,19.7272,19.7272,19.5346,19.6608,176837.59631829,0
+BTI.US,D,20071024,000000,19.5231,19.6204,19.2748,19.4673,1332826.3378768,0
+BTI.US,D,20071025,000000,19.6762,19.7676,19.4798,19.6781,3992845.2182418,0
+BTI.US,D,20071026,000000,20.042,20.2807,20.0035,20.1931,1225442.4370594,0
+BTI.US,D,20071029,000000,20.0574,20.1633,20.0276,20.1362,1366237.4559832,0
+BTI.US,D,20071030,000000,19.8716,19.9736,19.8003,19.8196,1017454.3051104,0
+BTI.US,D,20071031,000000,20.066,20.4232,20.0304,20.3663,681800.40117101,0
+BTI.US,D,20071101,000000,20.3721,20.555,20.1921,20.2027,394972.37764222,0
+BTI.US,D,20071102,000000,20.0997,20.0997,19.8831,20.015,532005.64604013,0
+BTI.US,D,20071105,000000,19.8831,19.9996,19.7936,19.9765,431013.91616608,0
+BTI.US,D,20071106,000000,19.9996,19.9996,19.86,19.9524,218506.69700697,0
+BTI.US,D,20071107,000000,20.0276,20.1007,19.6964,19.732,1355009.3422898,0
+BTI.US,D,20071108,000000,19.6473,19.8755,19.5761,19.7147,536134.11789595,0
+BTI.US,D,20071109,000000,19.372,19.4615,19.1342,19.1438,760272.5325502,0
+BTI.US,D,20071112,000000,19.1035,19.2825,19.0582,19.0957,972697.68093011,0
+BTI.US,D,20071113,000000,19.2584,19.4163,19.1949,19.4163,208365.2419852,0
+BTI.US,D,20071114,000000,19.4067,19.4798,19.3392,19.3633,348409.15744857,0
+BTI.US,D,20071115,000000,19.4442,19.7801,19.4163,19.6627,284211.10842945,0
+BTI.US,D,20071116,000000,20.0276,20.1362,19.8514,20.1362,356671.29551332,0
+BTI.US,D,20071119,000000,19.7204,19.809,19.4759,19.5212,969776.37673822,0
+BTI.US,D,20071120,000000,19.6512,19.9736,19.6473,19.8841,369310.19551278,0
+BTI.US,D,20071121,000000,19.732,19.8899,19.5885,19.8418,487323.82054474,0
+BTI.US,D,20071123,000000,20.2316,20.428,20.1835,20.3904,182843.30738987,0
+BTI.US,D,20071126,000000,20.426,20.4366,20.1362,20.1362,445461.48992019,0
+BTI.US,D,20071127,000000,19.8879,20.1873,19.8542,20.0853,546293.23371829,0
+BTI.US,D,20071128,000000,20.1266,20.7687,20.0911,20.7206,530923.14285096,0
+BTI.US,D,20071129,000000,20.2893,20.3663,20.17,20.2691,464780.32802557,0
+BTI.US,D,20071130,000000,20.6147,20.9613,20.5136,20.9352,582067.78249205,0
+BTI.US,D,20071203,000000,20.8697,20.8727,20.7004,20.7475,416146.63868028,0
+BTI.US,D,20071204,000000,20.6128,20.8631,20.6099,20.6907,532005.64604013,0
+BTI.US,D,20071205,000000,20.6166,20.6743,20.5117,20.6378,460041.00024342,0
+BTI.US,D,20071206,000000,20.8419,21.1528,20.814,21.1441,434631.26367537,0
+BTI.US,D,20071207,000000,20.7322,20.8486,20.6657,20.8216,354662.11972843,0
+BTI.US,D,20071210,000000,20.89,21.1759,20.89,21.1759,226016.69274066,0
+BTI.US,D,20071211,000000,20.941,21.0392,20.6561,20.6619,386949.17982076,0
+BTI.US,D,20071212,000000,21.2009,21.2413,20.8631,20.9352,519618.15273143,0
+BTI.US,D,20071213,000000,21.0016,21.0132,20.5877,20.7475,369439.01547003,0
+BTI.US,D,20071214,000000,20.5733,20.6416,20.3943,20.3943,476363.73547205,0
+BTI.US,D,20071217,000000,20.5338,20.8929,20.4973,20.7274,362208.47593393,0
+BTI.US,D,20071218,000000,20.914,20.9882,20.6561,20.7331,362143.02708469,0
+BTI.US,D,20071219,000000,20.6378,20.7206,20.3346,20.4626,279329.45537195,0
+BTI.US,D,20071220,000000,20.8871,21.0055,20.8255,21.0055,342693.29128081,0
+BTI.US,D,20071221,000000,21.0603,21.2663,21.018,21.2172,616350.51305117,0
+BTI.US,D,20071224,000000,21.1316,21.4541,21.1316,21.3751,229835.58115082,0
+BTI.US,D,20071226,000000,21.4166,21.4801,20.7831,21.4021,566009.95927228,0
+BTI.US,D,20071227,000000,21.2779,21.3434,21.1528,21.2856,372435.11834678,0
+BTI.US,D,20071228,000000,21.0979,21.2327,21.018,21.0479,1080156.3804323,0
+BTI.US,D,20071231,000000,21.1509,21.3068,20.8977,20.9246,379474.50568825,0
+BTI.US,D,20080102,000000,20.8005,20.9246,20.4895,20.5617,1099256.0168362,0
+BTI.US,D,20080103,000000,20.8158,20.9198,20.6831,20.8005,773904.59286526,0
+BTI.US,D,20080104,000000,20.7831,20.8486,20.5386,20.5416,348032.04741242,0
+BTI.US,D,20080107,000000,20.89,20.89,20.6686,20.7379,463349.80317769,0
+BTI.US,D,20080108,000000,20.8727,20.8861,20.5839,20.5993,434015.21339594,0
+BTI.US,D,20080109,000000,20.9034,21.0921,20.8399,21.0921,548356.43077558,0
+BTI.US,D,20080110,000000,21.328,21.586,21.2288,21.5292,655519.05215026,0
+BTI.US,D,20080111,000000,20.5954,20.94,20.5954,20.6638,818504.34758143,0
+BTI.US,D,20080114,000000,20.5839,20.6099,20.2056,20.3182,597999.90236643,0
+BTI.US,D,20080115,000000,20.0256,20.0487,19.5452,19.7185,742775.87351759,0
+BTI.US,D,20080116,000000,19.526,20.0757,19.526,19.7782,542802.62842501,0
+BTI.US,D,20080117,000000,19.9332,20.0276,19.6839,19.7426,745791.71493616,0
+BTI.US,D,20080118,000000,19.8687,20.0901,19.6078,19.7118,884071.62808168,0
+BTI.US,D,20080122,000000,18.7406,19.0572,18.5942,18.832,918731.46867695,0
+BTI.US,D,20080123,000000,17.8059,18.3257,17.5363,18.0908,1352894.2017014,0
+BTI.US,D,20080124,000000,18.7059,18.7087,18.0696,18.2631,1425558.0074274,0
+BTI.US,D,20080125,000000,19.039,19.062,18.4566,18.5009,791803.29482899,0
+BTI.US,D,20080128,000000,18.3391,18.6299,18.2574,18.5394,583061.98167826,0
+BTI.US,D,20080129,000000,18.547,18.8927,18.4383,18.8416,483609.8580675,0
+BTI.US,D,20080130,000000,18.8205,19.089,18.6596,18.7454,760269.41593834,0
+BTI.US,D,20080131,000000,18.7588,19.089,18.6953,18.7983,1244334.2993387,0
+BTI.US,D,20080201,000000,18.9157,19.2372,18.7781,19.2286,689913.98073667,0
+BTI.US,D,20080204,000000,19.0187,19.0438,18.9013,18.9388,407123.00844887,0
+BTI.US,D,20080205,000000,18.9524,19.0717,18.7512,18.7925,672423.55492778,0
+BTI.US,D,20080206,000000,18.8792,19.1708,18.7386,19.0312,770666.43313336,0
+BTI.US,D,20080207,000000,18.9244,19.0139,18.6299,19.0063,974993.58500695,0
+BTI.US,D,20080208,000000,19.1323,19.3296,19.0919,19.2035,456345.7374374,0
+BTI.US,D,20080211,000000,19.3585,19.3778,19.115,19.3123,461046.62700649,0
+BTI.US,D,20080212,000000,19.32,19.4548,19.2305,19.2998,375942.34557004,0
+BTI.US,D,20080213,000000,19.4298,19.4991,19.2825,19.4163,316780.74133123,0
+BTI.US,D,20080214,000000,19.422,19.4875,19.1785,19.2189,339389.68269966,0
+BTI.US,D,20080215,000000,19.0168,19.0967,18.9157,19.0514,357051.52216134,0
+BTI.US,D,20080219,000000,19.14,19.1881,18.936,19.0293,407731.78663395,0
+BTI.US,D,20080220,000000,19.0063,19.3999,19.0063,19.2959,742457.97910694,0
+BTI.US,D,20080221,000000,19.4615,19.5135,19.32,19.4163,335163.55700528,0
+BTI.US,D,20080222,000000,19.7118,19.8196,19.5346,19.8196,244942.83775053,0
+BTI.US,D,20080225,000000,19.5761,19.7166,19.5231,19.6935,359832.57881912,0
+BTI.US,D,20080226,000000,19.9448,20.2653,19.9255,20.2056,605907.78554873,0
+BTI.US,D,20080227,000000,20.1767,20.6301,20.1633,20.4212,388964.58882939,0
+BTI.US,D,20080228,000000,20.3404,20.4597,20.2354,20.3981,270346.34109485,0
+BTI.US,D,20080229,000000,20.3789,20.4184,20.0121,20.0853,383404.55325507,0
+BTI.US,D,20080303,000000,20.1354,20.17,19.8658,20.1238,414490.67890721,0
+BTI.US,D,20080304,000000,20.0487,20.324,19.9871,20.324,521522.4025834,0
+BTI.US,D,20080305,000000,19.5713,19.7272,19.5029,19.6839,842498.10349032,0
+BTI.US,D,20080306,000000,19.7089,19.7446,19.6424,19.6839,223819.481373,0
+BTI.US,D,20080307,000000,19.7446,19.8129,19.4904,19.6434,305513.15055413,0
+BTI.US,D,20080310,000000,20.0978,20.2258,19.9987,20.1633,875800.14018133,0
+BTI.US,D,20080311,000000,20.428,20.453,20.2499,20.428,622484.00520938,0
+BTI.US,D,20080312,000000,20.8813,21.0537,20.6657,20.6743,682766.5508504,0
+BTI.US,D,20080313,000000,21.2471,21.2856,20.9988,21.1817,938452.34971342,0
+BTI.US,D,20080314,000000,21.095,21.095,20.4655,20.5829,638500.27360422,0
+BTI.US,D,20080317,000000,19.9919,20.453,19.837,20.1845,1814879.9677511,0
+BTI.US,D,20080318,000000,20.324,20.7274,20.2729,20.5877,1712046.3202624,0
+BTI.US,D,20080319,000000,19.9448,20.2855,19.8254,19.9332,1312690.9474617,0
+BTI.US,D,20080320,000000,19.9524,20.0911,19.7975,20.0304,528247.0121261,0
+BTI.US,D,20080324,000000,19.9524,20.5617,19.9524,20.428,422526.34317615,0
+BTI.US,D,20080325,000000,19.4961,19.7166,19.4067,19.7166,1607402.9601485,0
+BTI.US,D,20080326,000000,19.0438,19.2998,19.0063,19.2998,1294904.4435253,0
+BTI.US,D,20080327,000000,19.7599,19.8023,19.6328,19.7349,626220.82284032,0
+BTI.US,D,20080328,000000,19.422,19.8456,19.422,19.628,501156.38289004,0
+BTI.US,D,20080331,000000,19.9207,20.2893,19.8687,20.1767,1225052.8605757,0
+BTI.US,D,20080401,000000,20.2056,20.4096,20.1238,20.4096,535295.74930318,0
+BTI.US,D,20080402,000000,20.2422,20.2422,19.9707,20.042,480194.05145907,0
+BTI.US,D,20080403,000000,19.9601,20.1921,19.9139,20.1767,499838.05606945,0
+BTI.US,D,20080404,000000,20.1238,20.248,20.0554,20.2123,312481.89469324,0
+BTI.US,D,20080407,000000,20.1748,20.1921,19.9765,20.1902,411113.31051183,0
+BTI.US,D,20080408,000000,20.015,20.1469,19.9091,20.1469,229391.9833948,0
+BTI.US,D,20080409,000000,19.9765,20.0959,19.9312,19.9332,287962.47024911,0
+BTI.US,D,20080410,000000,20.1767,20.2951,20.1084,20.1382,424434.7485106,0
+BTI.US,D,20080411,000000,20.2624,20.3124,20.042,20.0727,297410.99856533,0
+BTI.US,D,20080414,000000,20.0853,20.1161,19.9053,19.9312,392295.20804674,0
+BTI.US,D,20080415,000000,20.0853,20.1998,20.0304,20.0959,235160.83196433,0
+BTI.US,D,20080416,000000,20.3817,20.8515,20.3817,20.7976,367355.04100029,0
+BTI.US,D,20080417,000000,20.8534,21.1046,20.8158,21.0152,507422.850488,0
+BTI.US,D,20080418,000000,21.4541,21.4685,21.2856,21.4329,413714.64255182,0
+BTI.US,D,20080421,000000,21.1759,21.2009,21.0334,21.1085,433204.89430999,0
+BTI.US,D,20080422,000000,21.1104,21.1479,20.993,21.1085,226938.17098326,0
+BTI.US,D,20080423,000000,21.1316,21.223,21.0152,21.1894,251724.5851775,0
+BTI.US,D,20080424,000000,21.1759,21.4801,21.0411,21.4021,426634.0376195,0
+BTI.US,D,20080425,000000,21.2212,21.2212,20.8198,20.9805,552734.23158092,0
+BTI.US,D,20080428,000000,20.7725,21.0555,20.7725,20.9352,302557.56363169,0
+BTI.US,D,20080429,000000,20.3374,20.5117,20.1873,20.35,526571.31381119,0
+BTI.US,D,20080430,000000,20.3182,20.4597,20.1084,20.1209,383404.55325507,0
+BTI.US,D,20080501,000000,20.2691,20.504,20.2374,20.3875,474569.60590613,0
+BTI.US,D,20080502,000000,20.2729,20.426,20.0881,20.3943,568584.28067608,0
+BTI.US,D,20080505,000000,19.8023,20.4837,19.8023,20.453,408019.55379652,0
+BTI.US,D,20080506,000000,20.2807,20.7523,20.2787,20.7523,602664.43146371,0
+BTI.US,D,20080507,000000,20.5262,21.0651,20.4683,20.9516,1289928.2532411,0
+BTI.US,D,20080508,000000,20.9092,21.1258,20.8534,21.0806,423461.32673685,0
+BTI.US,D,20080509,000000,20.9304,21.2799,20.8948,21.1085,339300.33982608,0
+BTI.US,D,20080512,000000,21.0411,21.1085,20.7812,21.0218,357771.45950309,0
+BTI.US,D,20080513,000000,20.8746,21.0411,20.7687,21.0132,348801.85054407,0
+BTI.US,D,20080514,000000,20.8216,20.9988,20.6416,20.8697,520253.94155271,0
+BTI.US,D,20080515,000000,20.5954,20.6725,20.4338,20.5695,736309.94276001,0
+BTI.US,D,20080516,000000,20.6378,20.9882,20.555,20.918,973033.23614133,0
+BTI.US,D,20080519,000000,20.5771,20.6147,20.4626,20.4693,600664.60551443,0
+BTI.US,D,20080520,000000,20.5416,20.6099,20.2807,20.3346,316892.93935852,0
+BTI.US,D,20080521,000000,20.4837,20.5839,20.2769,20.3115,390710.93034665,0
+BTI.US,D,20080522,000000,20.0795,20.3759,20.0795,20.2027,416934.10261251,0
+BTI.US,D,20080523,000000,20.4404,20.4404,20.2037,20.2374,411123.69921806,0
+BTI.US,D,20080527,000000,20.1296,20.2566,20.042,20.1565,519805.14944358,0
+BTI.US,D,20080528,000000,20.2258,20.2855,19.9139,20.2826,594582.01801674,0
+BTI.US,D,20080529,000000,20.3268,20.4693,20.2037,20.4693,303770.96451936,0
+BTI.US,D,20080530,000000,20.1382,20.2094,19.9649,20.0757,639075.80792936,0
+BTI.US,D,20080602,000000,19.7599,19.8418,19.5761,19.7897,574006.14645754,0
+BTI.US,D,20080603,000000,19.7743,19.9466,19.7041,19.9236,540049.62127404,0
+BTI.US,D,20080604,000000,19.86,19.9466,19.7782,19.8831,393532.50295874,0
+BTI.US,D,20080605,000000,19.7204,20.0699,19.707,19.9621,538167.18770517,0
+BTI.US,D,20080606,000000,19.5732,19.655,19.4326,19.4442,425272.07823274,0
+BTI.US,D,20080609,000000,19.9053,19.9342,19.4067,19.4991,427784.06739916,0
+BTI.US,D,20080610,000000,19.5837,19.5867,19.4615,19.4798,218880.69043124,0
+BTI.US,D,20080611,000000,19.604,19.7003,19.474,19.4759,436099.18786568,0
+BTI.US,D,20080612,000000,19.5087,19.5231,19.3258,19.4663,339872.75753936,0
+BTI.US,D,20080613,000000,19.1526,19.4548,19.1169,19.4037,306719.27934744,0
+BTI.US,D,20080616,000000,19.4278,19.6434,19.3248,19.6434,382490.34710683,0
+BTI.US,D,20080617,000000,19.6723,19.6762,19.3807,19.4163,260522.78048372,0
+BTI.US,D,20080618,000000,19.1496,19.2825,19.1323,19.1969,441657.14569876,0
+BTI.US,D,20080619,000000,19.1496,19.1881,18.7588,18.9244,420443.40757702,0
+BTI.US,D,20080620,000000,18.3815,18.4652,18.1938,18.3353,778496.40101893,0
+BTI.US,D,20080623,000000,18.1524,18.6029,18.138,18.5153,340573.99520989,0
+BTI.US,D,20080624,000000,18.4402,18.6645,18.3661,18.4787,659453.25519959,0
+BTI.US,D,20080625,000000,18.5278,18.8849,18.5278,18.7925,725465.17232647,0
+BTI.US,D,20080626,000000,18.4922,18.5856,18.058,18.062,427448.51218794,0
+BTI.US,D,20080627,000000,17.8925,18.0956,17.8271,17.957,625501.92436921,0
+BTI.US,D,20080630,000000,18.4383,18.5394,18.3179,18.445,515088.67681513,0
+BTI.US,D,20080701,000000,18.2968,18.3161,18.0042,18.1235,474144.70782132,0
+BTI.US,D,20080702,000000,18.1418,18.1967,17.9127,17.9916,370862.26822355,0
+BTI.US,D,20080703,000000,18.1283,18.2516,18.0726,18.0927,313021.06854658,0
+BTI.US,D,20080707,000000,18.2631,18.5664,18.2073,18.4855,471634.79639614,0
+BTI.US,D,20080708,000000,18.4624,18.6857,18.3247,18.6443,767504.11095693,0
+BTI.US,D,20080709,000000,18.8792,19.1323,18.8243,19.0101,695750.35589671,0
+BTI.US,D,20080710,000000,18.7694,18.9051,18.6443,18.7386,819723.98169283,0
+BTI.US,D,20080711,000000,18.2044,18.4594,17.9792,18.2728,745097.74936,0
+BTI.US,D,20080714,000000,18.2929,18.5153,18.1197,18.2776,537491.92180021,0
+BTI.US,D,20080715,000000,18.1755,18.4171,18.086,18.1784,541615.19930291,0
+BTI.US,D,20080716,000000,18.1418,18.4922,18.0129,18.4325,477295.60242089,0
+BTI.US,D,20080717,000000,18.652,19.0063,18.6366,18.8849,717514.69544862,0
+BTI.US,D,20080718,000000,19.4153,19.4153,18.9244,19.2632,581822.60902502,0
+BTI.US,D,20080721,000000,19.0678,19.089,18.8753,18.883,374508.70411029,0
+BTI.US,D,20080722,000000,19.089,19.5693,19.0717,19.5376,488796.93908817,0
+BTI.US,D,20080723,000000,19.526,19.8485,19.4875,19.7695,378854.29992632,0
+BTI.US,D,20080724,000000,19.4673,19.6204,19.3874,19.4163,454650.30058066,0
+BTI.US,D,20080725,000000,19.5837,19.7647,19.5346,19.6434,344605.85209776,0
+BTI.US,D,20080728,000000,19.32,19.3759,19.0967,19.1881,454251.37426143,0
+BTI.US,D,20080729,000000,19.0534,19.346,19.0534,19.3392,668803.09080662,0
+BTI.US,D,20080730,000000,19.5837,19.9255,19.5837,19.8562,606803.29202576,0
+BTI.US,D,20080731,000000,19.4875,19.631,19.2556,19.2556,956217.03736678,0
+BTI.US,D,20080801,000000,19.32,19.3633,19.0572,19.2093,559343.52648446,0
+BTI.US,D,20080804,000000,19.5376,19.6204,19.3392,19.4961,1211428.0723551,0
+BTI.US,D,20080805,000000,19.9496,20.3346,19.8841,20.2258,2332075.4741897,0
+BTI.US,D,20080806,000000,19.9563,20.2441,19.9024,20.1296,693613.39902519,0
+BTI.US,D,20080807,000000,19.7388,19.7897,19.4615,19.4663,547186.66245408,0
+BTI.US,D,20080808,000000,18.6231,19.1342,18.5981,19.1189,694492.28357224,0
+BTI.US,D,20080811,000000,19.3055,19.3296,19.0957,19.2305,518619.79806272,0
+BTI.US,D,20080812,000000,18.7473,18.9331,18.6231,18.8792,766980.52016294,0
+BTI.US,D,20080813,000000,18.3718,18.6414,18.1129,18.6414,770957.3169078,0
+BTI.US,D,20080814,000000,18.2438,18.6443,18.2371,18.5125,405676.90054165,0
+BTI.US,D,20080815,000000,18.3199,18.5191,18.3199,18.4402,290066.1832607,0
+BTI.US,D,20080818,000000,18.5221,18.6212,18.4095,18.5028,284290.06259679,0
+BTI.US,D,20080819,000000,18.3564,18.47,18.3353,18.47,400617.60060762,0
+BTI.US,D,20080820,000000,18.2852,18.4027,18.2381,18.3526,563674.57811177,0
+BTI.US,D,20080821,000000,18.0696,18.268,18.058,18.2496,283228.33682009,0
+BTI.US,D,20080822,000000,18.1091,18.3257,18.0822,18.3257,329583.78288913,0
+BTI.US,D,20080825,000000,18.1351,18.4748,18.0042,18.138,196502.37834113,0
+BTI.US,D,20080826,000000,17.75,18.0956,17.6856,17.8752,356059.40071638,0
+BTI.US,D,20080827,000000,18.0243,18.0243,17.8184,17.9233,299783.77906827,0
+BTI.US,D,20080828,000000,18.0071,18.2477,17.9792,18.1283,271282.36352617,0
+BTI.US,D,20080829,000000,17.9945,18.3767,17.9945,18.1129,476399.05707324,0
+BTI.US,D,20080902,000000,18.2131,18.3661,18.1197,18.1486,343508.80471987,0
+BTI.US,D,20080903,000000,17.957,18.1091,17.7972,17.8434,416409.4729479,0
+BTI.US,D,20080904,000000,17.6942,17.7395,17.2746,17.2746,545153.59264486,0
+BTI.US,D,20080905,000000,17.2918,17.4323,17.1321,17.3583,1003966.6478119,0
+BTI.US,D,20080908,000000,17.4959,17.881,17.389,17.4323,686912.68350681,0
+BTI.US,D,20080909,000000,17.75,17.9021,17.4381,17.6028,1965745.7984942,0
+BTI.US,D,20080910,000000,17.6066,17.8646,17.5902,17.7087,1375643.3906039,0
+BTI.US,D,20080911,000000,17.4391,17.7221,17.3467,17.7221,4096756.1745665,0
+BTI.US,D,20080912,000000,17.4363,17.9069,17.3149,17.7635,2893064.5717409,0
+BTI.US,D,20080915,000000,17.6528,17.8357,17.1321,17.4363,1145651.9788596,0
+BTI.US,D,20080916,000000,17.0868,17.2918,16.8789,17.2283,614132.52427105,0
+BTI.US,D,20080917,000000,16.8982,16.9405,16.2773,16.3148,1570038.9393215,0
+BTI.US,D,20080918,000000,17.2755,17.9541,16.8337,17.8598,1235950.6134111,0
+BTI.US,D,20080919,000000,17.8925,17.9253,17.47,17.7616,696474.44872093,0
+BTI.US,D,20080922,000000,17.6163,17.6528,17.2572,17.2639,427650.05308879,0
+BTI.US,D,20080923,000000,17.7299,17.8386,17.4006,17.7,494158.55037348,0
+BTI.US,D,20080924,000000,17.9916,18.058,17.5642,17.6548,953807.89639203,0
+BTI.US,D,20080925,000000,17.9445,18.3353,17.8299,18.138,791900.94866755,0
+BTI.US,D,20080926,000000,18.2977,18.4325,18.0908,18.3391,771625.31071839,0
+BTI.US,D,20080929,000000,17.8674,17.9878,16.3803,16.3803,657155.2733815,0
+BTI.US,D,20080930,000000,17.571,17.7,16.5131,16.5131,690179.93161616,0
+BTI.US,D,20081001,000000,17.3467,18.0927,17.3149,17.7125,741108.48616767,0
+BTI.US,D,20081002,000000,17.8944,18.0099,17.5788,17.5788,451895.21568845,0
+BTI.US,D,20081003,000000,17.9522,18.4594,17.9147,17.9147,1140963.555738,0
+BTI.US,D,20081006,000000,17.649,17.7193,16.1367,16.8211,1011051.7454608,0
+BTI.US,D,20081007,000000,17.1321,17.3275,16.3254,16.4323,1093752.0802756,0
+BTI.US,D,20081008,000000,16.1675,16.3803,15.1809,15.5216,1435988.2684823,0
+BTI.US,D,20081009,000000,15.4196,15.5679,14.1047,14.1047,1240550.7325297,0
+BTI.US,D,20081010,000000,13.1758,14.2068,12.7898,13.4522,1929971.2497205,0
+BTI.US,D,20081013,000000,14.0316,15.2541,13.8044,14.9075,1303956.1232635,0
+BTI.US,D,20081014,000000,15.5938,16.5131,15.2569,15.8249,2743355.0040011,0
+BTI.US,D,20081015,000000,15.9491,16.0106,15.0124,15.2733,2322869.0027286,0
+BTI.US,D,20081016,000000,14.9133,15.3715,14.5158,15.2637,860234.74163686,0
+BTI.US,D,20081017,000000,14.8873,15.8913,14.8585,15.05,846349.19688979,0
+BTI.US,D,20081020,000000,15.5092,15.9779,15.332,15.4485,621973.91973348,0
+BTI.US,D,20081021,000000,14.7545,14.8469,13.7187,13.9835,2803488.9911431,0
+BTI.US,D,20081022,000000,13.4242,14.0893,13.2769,13.4242,3822105.7924806,0
+BTI.US,D,20081023,000000,12.9294,13.1845,12.3586,13.1152,2809778.3138947,0
+BTI.US,D,20081024,000000,12.1161,12.9025,12.1161,12.6541,1243099.082168,0
+BTI.US,D,20081027,000000,12.8909,13.5879,12.7572,13.4367,1205395.3506473,0
+BTI.US,D,20081028,000000,14.3098,15.8615,13.8939,15.8577,3363946.1869354,0
+BTI.US,D,20081029,000000,15.0577,16.0357,15.0462,15.3484,2037318.7900661,0
+BTI.US,D,20081030,000000,15.2272,15.3156,14.5821,14.9961,1959639.3169722,0
+BTI.US,D,20081031,000000,14.3695,15.05,14.355,14.4791,1330918.9714129,0
+BTI.US,D,20081103,000000,14.6631,14.8469,14.4301,14.8469,546496.8523604,0
+BTI.US,D,20081104,000000,14.9643,15.3436,14.8815,15.1867,517491.58456614,0
+BTI.US,D,20081105,000000,14.7035,15.1154,14.4224,14.4676,519536.08195221,0
+BTI.US,D,20081106,000000,14.331,14.5543,13.6524,13.9613,687284.59918984,0
+BTI.US,D,20081107,000000,14.3232,14.5821,14.1442,14.5292,514812.33722942,0
+BTI.US,D,20081110,000000,14.3791,14.5158,13.9853,14.251,372671.98084882,0
+BTI.US,D,20081111,000000,13.8833,13.9853,13.583,13.7572,800839.39150788,0
+BTI.US,D,20081112,000000,13.7216,13.789,13.3548,13.3703,566342.39787164,0
+BTI.US,D,20081113,000000,13.5051,14.2068,12.863,14.2068,584791.70126556,0
+BTI.US,D,20081114,000000,13.1652,13.7851,13.1652,13.3049,535178.35692278,0
+BTI.US,D,20081117,000000,13.4781,14.0123,13.4415,13.6051,679490.99177607,0
+BTI.US,D,20081118,000000,13.3414,13.8959,13.3231,13.8959,699414.45258403,0
+BTI.US,D,20081119,000000,13.5224,13.8526,13.2721,13.2721,626721.55848061,0
+BTI.US,D,20081120,000000,13.2037,13.558,12.6975,12.7831,904160.26931869,0
+BTI.US,D,20081121,000000,13.0468,13.07,12.4145,12.8438,1107126.5006761,0
+BTI.US,D,20081124,000000,13.3087,14.4821,13.2885,14.2222,1188964.5728738,0
+BTI.US,D,20081125,000000,14.1442,14.7911,14.0268,14.6669,1471898.9093076,0
+BTI.US,D,20081126,000000,13.9344,14.4368,13.8227,14.4368,1267851.2136316,0
+BTI.US,D,20081128,000000,13.4646,14.2222,13.4646,13.9613,827965.34234512,0
+BTI.US,D,20081201,000000,13.1893,13.25,12.3336,12.376,1754241.0894863,0
+BTI.US,D,20081202,000000,13.0219,13.3155,12.8514,13.0969,1506124.5019825,0
+BTI.US,D,20081203,000000,13.1489,13.7851,13.0844,13.7851,1521520.5646154,0
+BTI.US,D,20081204,000000,13.0989,13.4069,12.888,12.9439,974231.05396967,0
+BTI.US,D,20081205,000000,13.1614,13.6889,12.8967,13.5253,1557358.4844971,0
+BTI.US,D,20081208,000000,13.3616,13.7332,13.223,13.6542,1292440.2424075,0
+BTI.US,D,20081209,000000,13.2644,13.6138,13.1634,13.4993,1650566.9956637,0
+BTI.US,D,20081210,000000,13.4127,13.6793,13.3164,13.3703,482281.14254069,0
+BTI.US,D,20081211,000000,13.5147,13.7274,13.2568,13.3838,800074.78272934,0
+BTI.US,D,20081212,000000,13.1518,13.2904,12.888,13.1037,1268675.0380357,0
+BTI.US,D,20081215,000000,13.3491,13.4906,13.1787,13.4001,1365250.5288914,0
+BTI.US,D,20081216,000000,13.686,14.2193,13.4906,14.1711,2008035.1049449,0
+BTI.US,D,20081217,000000,13.6244,13.7688,13.3674,13.4473,964613.18974189,0
+BTI.US,D,20081218,000000,13.7332,14.0971,13.6138,13.6773,1018003.8676699,0
+BTI.US,D,20081219,000000,13.6081,13.9815,13.5454,13.583,1824676.517726,0
+BTI.US,D,20081222,000000,13.8583,13.8833,13.5253,13.7033,1233693.1475473,0
+BTI.US,D,20081223,000000,13.9853,14.0056,13.5879,13.9161,641368.59539434,0
+BTI.US,D,20081224,000000,13.6138,13.8833,13.4213,13.556,174527.14805273,0
+BTI.US,D,20081226,000000,13.3472,13.7168,13.3472,13.66,210492.84902112,0
+BTI.US,D,20081229,000000,13.8747,13.9122,13.6205,13.7303,573240.49880838,0
+BTI.US,D,20081230,000000,13.7496,13.9161,13.5917,13.7851,532361.97866382,0
+BTI.US,D,20081231,000000,13.9238,14.4166,13.8564,14.1442,517702.47530262,0
+BTI.US,D,20090102,000000,14.1211,14.5821,14.1115,14.5821,420938.9488642,0
+BTI.US,D,20090105,000000,14.2703,14.6101,14.2068,14.6101,846196.48290821,0
+BTI.US,D,20090106,000000,13.9344,14.4937,13.9161,14.4869,1642931.2965846,0
+BTI.US,D,20090107,000000,14.125,14.3127,14.045,14.0807,1967761.2075029,0
+BTI.US,D,20090108,000000,14.5476,14.6274,14.3021,14.6159,1320825.3044399,0
+BTI.US,D,20090109,000000,15.0721,15.1184,14.7843,14.9835,2192538.5275903,0
+BTI.US,D,20090112,000000,14.5851,14.9133,14.4695,14.6669,2035991.1134099,0
+BTI.US,D,20090113,000000,13.9508,14.2703,13.8372,14.0768,3454657.2531242,0
+BTI.US,D,20090114,000000,13.5763,13.7168,13.2769,13.4031,1980411.5350792,0
+BTI.US,D,20090115,000000,13.533,13.969,13.4097,13.9035,851857.28893296,0
+BTI.US,D,20090116,000000,14.1808,14.2799,13.8189,13.9853,827941.44832079,0
+BTI.US,D,20090120,000000,13.7486,13.9835,13.5936,13.6312,1341537.2680507,0
+BTI.US,D,20090121,000000,13.7496,13.9007,13.2249,13.6793,1358107.2544876,0
+BTI.US,D,20090122,000000,13.25,13.6205,13.25,13.4819,836352.14488462,0
+BTI.US,D,20090123,000000,13.3155,13.7091,13.25,13.5715,637051.04908513,0
+BTI.US,D,20090126,000000,13.686,14.1548,13.6244,13.8035,853344.95166509,0
+BTI.US,D,20090127,000000,14.0923,14.355,14.045,14.1875,1101629.8362098,0
+BTI.US,D,20090128,000000,14.5158,14.6746,14.0768,14.4089,1067266.0737421,0
+BTI.US,D,20090129,000000,14.4619,14.5707,14.0316,14.2674,860038.39508911,0
+BTI.US,D,20090130,000000,14.6207,14.793,14.4426,14.6746,1019887.3401094,0
+BTI.US,D,20090202,000000,14.3521,14.4985,14.2154,14.2154,1003593.6932582,0
+BTI.US,D,20090203,000000,14.5436,14.8469,14.4725,14.6717,1808421.3090878,0
+BTI.US,D,20090204,000000,14.5129,14.6746,14.0759,14.1173,2029687.2464695,0
+BTI.US,D,20090205,000000,14.3849,14.6255,14.2308,14.4406,1431636.4394425,0
+BTI.US,D,20090206,000000,14.3819,14.6207,14.3271,14.4619,637221.42386731,0
+BTI.US,D,20090209,000000,14.9711,15.206,14.8498,14.8498,336894.31546321,0
+BTI.US,D,20090210,000000,14.716,14.7699,14.0027,14.2837,707266.2367527,0
+BTI.US,D,20090211,000000,14.1471,14.251,13.9951,14.048,523724.80830416,0
+BTI.US,D,20090212,000000,13.9951,14.1692,13.8005,14.0855,406308.53388043,0
+BTI.US,D,20090213,000000,14.0971,14.1577,13.8872,13.8872,325453.23329207,0
+BTI.US,D,20090217,000000,13.7091,13.8141,13.5416,13.7746,372639.77585951,0
+BTI.US,D,20090218,000000,13.56,13.56,13.2568,13.4309,387161.10942786,0
+BTI.US,D,20090219,000000,13.6793,13.7544,13.4771,13.558,363650.42835866,0
+BTI.US,D,20090220,000000,13.1739,13.3703,13.0257,13.3164,1060247.4638131,0
+BTI.US,D,20090223,000000,13.5869,13.5869,12.9632,12.9872,624090.09919254,0
+BTI.US,D,20090224,000000,13.0353,13.2904,12.8813,13.2095,1057794.6902722,0
+BTI.US,D,20090225,000000,13.0035,13.1546,12.8852,13.0498,590463.93486716,0
+BTI.US,D,20090226,000000,13.2721,13.5079,13.2133,13.2885,427374.7523737,0
+BTI.US,D,20090227,000000,13.3472,13.8372,13.3443,13.5936,967826.41657885,0
+BTI.US,D,20090302,000000,13.2538,13.2673,12.787,12.8784,1063236.2945955,0
+BTI.US,D,20090303,000000,12.7283,12.7436,12.2518,12.3712,805706.50037665,0
+BTI.US,D,20090304,000000,12.373,12.6907,12.1786,12.5184,977212.61265768,0
+BTI.US,D,20090305,000000,12.5704,12.7638,12.4924,12.4924,944353.13485208,0
+BTI.US,D,20090306,000000,12.7225,12.8014,12.3846,12.6648,634577.49813176,0
+BTI.US,D,20090309,000000,12.2239,12.684,12.1959,12.4636,671616.3524537,0
+BTI.US,D,20090310,000000,12.8544,13.4001,12.8486,13.25,1440115.7014674,0
+BTI.US,D,20090311,000000,12.5954,12.6618,12.3201,12.4135,988364.88879563,0
+BTI.US,D,20090312,000000,12.4549,12.6368,12.3076,12.6368,1164140.7593372,0
+BTI.US,D,20090313,000000,12.4433,12.5521,12.2585,12.502,2229410.1237419,0
+BTI.US,D,20090316,000000,12.6368,12.9237,12.6051,12.656,764027.01098174,0
+BTI.US,D,20090317,000000,12.3606,12.5838,12.2421,12.5838,1043559.0461252,0
+BTI.US,D,20090318,000000,12.1305,12.5117,12.0409,12.4241,803760.69569976,0
+BTI.US,D,20090319,000000,12.479,12.5251,12.014,12.1267,1232440.2695759,0
+BTI.US,D,20090320,000000,12.2884,12.376,12.1267,12.1911,797130.62338375,0
+BTI.US,D,20090323,000000,12.1219,12.502,12.0409,12.4732,2597837.2792251,0
+BTI.US,D,20090324,000000,12.5396,12.6271,12.4481,12.4694,533743.67659241,0
+BTI.US,D,20090325,000000,12.4433,12.5714,12.1189,12.3712,1101078.195909,0
+BTI.US,D,20090326,000000,12.169,12.2191,11.9755,12.092,2512320.5661514,0
+BTI.US,D,20090327,000000,11.8696,11.883,11.6453,11.6916,673047.91617221,0
+BTI.US,D,20090330,000000,11.86,11.9688,11.5231,11.9207,1713021.8197774,0
+BTI.US,D,20090331,000000,12.2999,12.475,12.1806,12.2518,1642723.52246,0
+BTI.US,D,20090401,000000,12.2075,12.4924,12.1748,12.4924,1156241.1871199,0
+BTI.US,D,20090402,000000,12.8438,12.9939,12.6117,12.6734,1341617.2610886,0
+BTI.US,D,20090403,000000,12.4866,12.5088,12.2788,12.4876,500302.43123792,0
+BTI.US,D,20090406,000000,12.2546,12.3365,12.1709,12.3143,516339.47704523,0
+BTI.US,D,20090407,000000,12.3307,12.6157,12.2239,12.3826,694364.50248562,0
+BTI.US,D,20090408,000000,12.5714,12.6648,12.4694,12.4924,326454.70457264,0
+BTI.US,D,20090409,000000,12.3933,12.4193,12.1872,12.3586,518764.20107932,0
+BTI.US,D,20090413,000000,12.5165,12.5165,12.3384,12.4636,267178.8245653,0
+BTI.US,D,20090414,000000,11.9255,11.9861,11.8379,11.8513,830794.18705156,0
+BTI.US,D,20090415,000000,12.3442,12.7225,12.3384,12.7061,987522.36472037,0
+BTI.US,D,20090416,000000,12.6696,12.7726,12.4972,12.7726,602212.52274271,0
+BTI.US,D,20090417,000000,12.2624,12.5184,12.245,12.3952,1035280.2861305,0
+BTI.US,D,20090420,000000,12.4135,12.4135,12.1584,12.2864,405558.46929063,0
+BTI.US,D,20090421,000000,12.0525,12.4433,12.0525,12.4395,943934.46999101,0
+BTI.US,D,20090422,000000,12.1545,12.3914,12.1103,12.2518,1035409.1060877,0
+BTI.US,D,20090423,000000,12.5299,12.6666,12.4135,12.6666,788354.24436062,0
+BTI.US,D,20090424,000000,12.6157,12.631,12.4452,12.5618,443720.34275604,0
+BTI.US,D,20090427,000000,12.3191,12.4924,12.2788,12.3846,517965.30957024,0
+BTI.US,D,20090428,000000,12.4356,12.582,12.4241,12.5367,410049.50699386,0
+BTI.US,D,20090429,000000,12.6243,12.8119,12.5838,12.7533,383873.08390605,0
+BTI.US,D,20090430,000000,12.9352,13.1065,12.734,12.9487,703308.13967906,0
+BTI.US,D,20090501,000000,12.7475,13.3578,12.6301,13.3578,1335483.7689304,0
+BTI.US,D,20090504,000000,13.1325,13.2404,12.9795,12.9862,951258.50788319,0
+BTI.US,D,20090505,000000,12.7774,12.9025,12.555,12.8852,1009271.121213,0
+BTI.US,D,20090506,000000,13.3231,13.3443,12.8544,13.1874,997101.79073509,0
+BTI.US,D,20090507,000000,13.4829,13.6051,13.1113,13.3203,721892.49625396,0
+BTI.US,D,20090508,000000,13.5388,13.7582,13.5224,13.7572,520077.3335468,0
+BTI.US,D,20090511,000000,13.5195,13.6677,13.5012,13.5965,384002.94273392,0
+BTI.US,D,20090512,000000,13.739,13.9661,13.6716,13.9536,936822.36170593,0
+BTI.US,D,20090513,000000,13.8564,14.123,13.789,13.9074,580405.58949524,0
+BTI.US,D,20090514,000000,13.7466,14.0402,13.7216,14.0027,434667.62414719,0
+BTI.US,D,20090515,000000,13.7939,14.0614,13.7496,13.945,889835.2822981,0
+BTI.US,D,20090518,000000,14.0711,14.2616,13.9546,14.2616,490836.24212112,0
+BTI.US,D,20090519,000000,13.9853,14.073,13.7486,13.7496,1313198.9551964,0
+BTI.US,D,20090520,000000,13.7245,14.0759,13.7245,13.9873,1560586.2555228,0
+BTI.US,D,20090521,000000,13.9161,14.3021,13.8921,13.9835,488699.2852496,0
+BTI.US,D,20090522,000000,14.1683,14.1779,14.0017,14.1173,331274.02539276,0
+BTI.US,D,20090526,000000,14.3666,14.6813,14.3464,14.6312,778243.95545754,0
+BTI.US,D,20090527,000000,14.484,14.6207,14.3819,14.457,763722.6218892,0
+BTI.US,D,20090528,000000,14.4965,14.7092,14.4051,14.5821,1309237.7415109,0
+BTI.US,D,20090529,000000,14.741,14.7911,14.4676,14.5821,512446.82882084,0
+BTI.US,D,20090601,000000,14.6236,15.0124,14.6207,14.7805,447072.77825647,0
+BTI.US,D,20090602,000000,14.7679,15.05,14.7285,14.9576,785674.99702389,0
+BTI.US,D,20090603,000000,14.8017,14.8065,14.6505,14.7256,724780.55658591,0
+BTI.US,D,20090604,000000,14.6312,14.7073,14.2376,14.5821,1055711.7546731,0
+BTI.US,D,20090605,000000,14.5292,14.5543,14.3232,14.3973,533246.057564,0
+BTI.US,D,20090608,000000,14.3021,14.6505,14.2414,14.6178,437337.52164831,0
+BTI.US,D,20090609,000000,14.3945,14.4676,14.3184,14.3338,344016.81245451,0
+BTI.US,D,20090610,000000,14.5773,14.6014,14.2097,14.3695,538595.20240184,0
+BTI.US,D,20090611,000000,14.7285,14.8372,14.6274,14.6563,464339.84688141,0
+BTI.US,D,20090612,000000,14.6505,14.7179,14.5581,14.5639,429004.74038119,0
+BTI.US,D,20090615,000000,14.4406,14.4406,14.2703,14.4224,336632.52006621,0
+BTI.US,D,20090616,000000,14.4695,14.6274,14.4089,14.4108,2023695.040716,0
+BTI.US,D,20090617,000000,14.4301,14.6255,14.3646,14.5773,400753.69265923,0
+BTI.US,D,20090618,000000,14.6631,14.8248,14.5985,14.6505,658258.55398313,0
+BTI.US,D,20090619,000000,14.9239,15.0106,14.7035,14.7035,347568.71111456,0
+BTI.US,D,20090622,000000,14.8498,14.9961,14.741,14.8749,471317.94085612,0
+BTI.US,D,20090623,000000,14.9278,14.9412,14.7583,14.82,589866.58425893,0
+BTI.US,D,20090624,000000,15.0721,15.0866,14.7179,14.7304,861826.2914313,0
+BTI.US,D,20090625,000000,14.6669,14.8921,14.6322,14.8854,801394.14842056,0
+BTI.US,D,20090626,000000,14.9432,14.9835,14.7179,14.793,220678.97547967,0
+BTI.US,D,20090629,000000,14.8613,14.9893,14.8248,14.9046,205840.7863713,0
+BTI.US,D,20090630,000000,14.8218,14.8633,14.6072,14.8633,377415.46411346,0
+BTI.US,D,20090701,000000,14.8642,15.0625,14.8411,14.9075,427527.46635529,0
+BTI.US,D,20090702,000000,14.636,14.8527,14.5639,14.7911,412436.83168553,0
+BTI.US,D,20090706,000000,14.9018,15.2454,14.8941,15.2454,365351.05956852,0
+BTI.US,D,20090707,000000,14.9393,14.947,14.6746,14.7545,502969.21212718,0
+BTI.US,D,20090708,000000,14.6919,14.7035,14.4406,14.614,1255325.5505301,0
+BTI.US,D,20090709,000000,14.9191,14.947,14.7959,14.9133,537327.78024178,0
+BTI.US,D,20090710,000000,14.6178,14.8045,14.6178,14.7545,212270.35665707,0
+BTI.US,D,20090713,000000,14.7304,14.9364,14.7304,14.9018,641455.86052667,0
+BTI.US,D,20090714,000000,14.9172,15.023,14.8883,15.0009,308986.09504683,0
+BTI.US,D,20090715,000000,15.2098,15.3811,15.1559,15.3811,515295.41206911,0
+BTI.US,D,20090716,000000,15.4379,15.5679,15.4196,15.487,401700.10379679,0
+BTI.US,D,20090717,000000,15.4062,15.5679,15.3571,15.5679,346966.16615323,0
+BTI.US,D,20090720,000000,15.4841,15.5938,15.4485,15.5294,229860.51404577,0
+BTI.US,D,20090721,000000,15.8364,15.8451,15.5592,15.6074,359517.80102035,0
+BTI.US,D,20090722,000000,15.7094,15.9491,15.7036,15.8489,366630.94817606,0
+BTI.US,D,20090723,000000,15.7719,16.0068,15.7575,16.001,240808.13267099,0
+BTI.US,D,20090724,000000,15.8104,16.0136,15.8104,15.9491,286013.54896036,0
+BTI.US,D,20090727,000000,15.9471,16.0645,15.9192,15.9847,277283.91911526,0
+BTI.US,D,20090728,000000,16.0848,16.1425,15.8913,16.0491,269585.8877988,0
+BTI.US,D,20090729,000000,16.1194,16.3523,16.0587,16.3523,512601.62054367,0
+BTI.US,D,20090730,000000,16.3745,16.5266,16.2619,16.2984,275460.70117188,0
+BTI.US,D,20090731,000000,16.5892,16.6152,16.4592,16.5641,406984.83865601,0
+BTI.US,D,20090803,000000,16.4399,16.67,16.3956,16.5535,696749.74943603,0
+BTI.US,D,20090804,000000,16.6325,16.8289,16.5507,16.7182,810284.80321222,0
+BTI.US,D,20090805,000000,16.594,16.6998,16.492,16.6998,714733.63879085,0
+BTI.US,D,20090806,000000,16.6132,16.6132,16.3216,16.4351,610275.19764784,0
+BTI.US,D,20090807,000000,16.6787,16.7297,16.4996,16.6393,365954.64340048,0
+BTI.US,D,20090810,000000,16.3918,16.4351,16.2022,16.3668,321011.0225081,0
+BTI.US,D,20090811,000000,16.4563,16.5439,16.3774,16.542,303809.40273241,0
+BTI.US,D,20090812,000000,16.3745,16.6816,16.3639,16.6469,240217.01528649,0
+BTI.US,D,20090813,000000,16.8144,16.8443,16.6132,16.6777,305232.65548593,0
+BTI.US,D,20090814,000000,16.9145,16.9145,16.5228,16.7028,1855116.4658506,0
+BTI.US,D,20090817,000000,16.3437,16.386,16.234,16.386,444025.77071921,0
+BTI.US,D,20090818,000000,16.5814,16.8413,16.5593,16.7317,516576.33954728,0
+BTI.US,D,20090819,000000,16.0473,16.5507,16.0473,16.5266,280689.33701746,0
+BTI.US,D,20090820,000000,16.2561,16.5266,16.2214,16.4505,511196.02859074,0
+BTI.US,D,20090821,000000,16.6046,16.7365,16.5305,16.6998,317722.99698629,0
+BTI.US,D,20090824,000000,16.567,16.6671,16.4669,16.6104,490957.789984,0
+BTI.US,D,20090825,000000,16.4766,16.542,16.3004,16.4024,486374.29279532,0
+BTI.US,D,20090826,000000,16.2888,16.4072,16.2561,16.3283,471279.50264308,0
+BTI.US,D,20090827,000000,16.2369,16.4505,16.131,16.4505,333007.90046255,0
+BTI.US,D,20090828,000000,16.4535,16.4708,16.1801,16.3177,177313.39906363,0
+BTI.US,D,20090831,000000,16.131,16.2455,16.1146,16.1762,211502.63126668,0
+BTI.US,D,20090901,000000,16.3918,16.6325,16.1964,16.3196,614165.76813099,0
+BTI.US,D,20090902,000000,16.3177,16.6393,16.284,16.5305,412423.32636743,0
+BTI.US,D,20090903,000000,16.4535,16.4592,16.2581,16.3822,702819.87048624,0
+BTI.US,D,20090904,000000,16.5844,16.722,16.515,16.694,355032.99654084,0
+BTI.US,D,20090908,000000,16.8789,16.902,16.773,16.8722,283707.25617729,0
+BTI.US,D,20090909,000000,16.9309,17.1485,16.9097,17.0415,326237.58061244,0
+BTI.US,D,20090910,000000,17.1513,17.4112,17.108,17.3881,517738.83577442,0
+BTI.US,D,20090911,000000,17.2986,17.5517,17.2601,17.3688,202103.96874036,0
+BTI.US,D,20090914,000000,17.186,17.4074,17.186,17.3303,444279.25515122,0
+BTI.US,D,20090915,000000,17.2264,17.2726,17.1263,17.2572,374755.95531857,0
+BTI.US,D,20090916,000000,17.186,17.3746,17.159,17.3746,971757.5030163,0
+BTI.US,D,20090917,000000,17.4323,17.5219,17.2726,17.2812,244952.18758614,0
+BTI.US,D,20090918,000000,17.391,17.4199,17.184,17.2476,270109.4785928,0
+BTI.US,D,20090921,000000,16.9569,17.1792,16.8914,17.0974,410723.7340282,0
+BTI.US,D,20090922,000000,17.1686,17.2062,17.0512,17.1119,221655.51386529,0
+BTI.US,D,20090923,000000,17.4074,17.4074,17.2341,17.2341,349753.45603474,0
+BTI.US,D,20090924,000000,17.0349,17.0647,16.7182,16.8144,2683159.7234924,0
+BTI.US,D,20090925,000000,16.7595,16.8846,16.5535,16.6104,1341042.7656341,0
+BTI.US,D,20090928,000000,16.7259,16.8587,16.6527,16.773,630000.23416681,0
+BTI.US,D,20090929,000000,16.8635,16.9232,16.7374,16.9126,575785.73183475,0
+BTI.US,D,20090930,000000,16.7374,16.8471,16.5016,16.8471,464036.4966595,0
+BTI.US,D,20091001,000000,16.6229,16.6884,16.5372,16.5872,998544.78203043,0
+BTI.US,D,20091002,000000,16.414,16.5401,16.362,16.5131,886338.44378107,0
+BTI.US,D,20091005,000000,16.4198,16.5613,16.3543,16.5613,558449.05887806,0
+BTI.US,D,20091006,000000,16.5844,16.694,16.5026,16.5535,1131669.8191446,0
+BTI.US,D,20091007,000000,16.5641,16.6469,16.4495,16.5641,799648.84577391,0
+BTI.US,D,20091008,000000,16.8086,16.9232,16.7374,16.8529,234617.5026285,0
+BTI.US,D,20091009,000000,16.6248,16.6595,16.5613,16.6595,524249.43796878,0
+BTI.US,D,20091012,000000,16.6229,16.6671,16.4505,16.5892,754850.66676875,0
+BTI.US,D,20091013,000000,16.6787,16.7932,16.6046,16.6787,599406.53318998,0
+BTI.US,D,20091014,000000,16.9858,16.9858,16.7403,16.9213,474216.3898943,0
+BTI.US,D,20091015,000000,17.2313,17.2852,17.1225,17.1321,733215.14717408,0
+BTI.US,D,20091016,000000,17.2149,17.3621,17.211,17.2957,344101.99984561,0
+BTI.US,D,20091019,000000,17.4035,17.5527,17.3467,17.4112,230198.14699825,0
+BTI.US,D,20091020,000000,17.4786,17.5036,17.3149,17.3881,327811.46960629,0
+BTI.US,D,20091021,000000,17.4584,17.5999,17.3746,17.4074,395386.8870208,0
+BTI.US,D,20091022,000000,17.5363,17.5672,17.3149,17.4141,490318.88455086,0
+BTI.US,D,20091023,000000,17.3515,17.4275,17.1186,17.2187,485310.48927736,0
+BTI.US,D,20091026,000000,17.2852,17.4305,17.1147,17.1147,440279.60325265,0
+BTI.US,D,20091027,000000,17.3467,17.4305,17.2313,17.366,766789.36796831,0
+BTI.US,D,20091028,000000,17.0647,17.211,17.0021,17.0349,672001.77345484,0
+BTI.US,D,20091029,000000,17.0483,17.2149,17.0079,17.1667,627798.86731666,0
+BTI.US,D,20091030,000000,17.4141,17.4199,16.9694,17.108,528045.47122523,0
+BTI.US,D,20091102,000000,16.8211,16.9858,16.7335,16.9289,688584.22633922,0
+BTI.US,D,20091103,000000,16.6248,16.8818,16.6248,16.8183,561804.61099036,0
+BTI.US,D,20091104,000000,16.8818,16.9973,16.8317,16.8886,271637.65727924,0
+BTI.US,D,20091105,000000,17.2707,17.364,17.159,17.2149,700747.32359335,0
+BTI.US,D,20091106,000000,17.2313,17.389,17.2129,17.3149,535306.13800941,0
+BTI.US,D,20091109,000000,17.4093,17.596,17.389,17.5239,227725.6349155,0
+BTI.US,D,20091110,000000,17.4487,17.6269,17.4487,17.6269,266511.86962533,0
+BTI.US,D,20091111,000000,17.6528,17.7038,17.4613,17.4863,407212.35132245,0
+BTI.US,D,20091112,000000,17.6229,17.7193,17.5594,17.6307,169416.94345817,0
+BTI.US,D,20091113,000000,17.6259,17.7578,17.5277,17.7568,222625.81902717,0
+BTI.US,D,20091116,000000,17.7,17.8299,17.674,17.7962,535395.48088299,0
+BTI.US,D,20091117,000000,17.7443,17.7838,17.5788,17.7808,283568.04751381,0
+BTI.US,D,20091118,000000,17.5055,17.5277,17.3776,17.47,520251.86381146,0
+BTI.US,D,20091119,000000,17.3169,17.3333,17.0319,17.3111,970071.41599516,0
+BTI.US,D,20091120,000000,16.8337,16.9665,16.8183,16.9569,1265728.8009489,0
+BTI.US,D,20091123,000000,17.2225,17.288,17.0628,17.1667,448051.39438334,0
+BTI.US,D,20091124,000000,17.0319,17.0512,16.8549,17.0415,606495.78632136,0
+BTI.US,D,20091125,000000,16.9906,17.1571,16.9405,17.0974,299427.44644458,0
+BTI.US,D,20091127,000000,16.1801,16.5593,16.1617,16.3668,1351570.6805276,0
+BTI.US,D,20091130,000000,16.2157,16.3196,16.0539,16.3196,1362498.560611,0
+BTI.US,D,20091201,000000,16.801,16.9145,16.7914,16.8722,554298.77073916,0
+BTI.US,D,20091202,000000,16.9463,17.0377,16.6469,16.9886,672720.67192596,0
+BTI.US,D,20091203,000000,16.8606,16.9463,16.7846,16.7846,269286.69305937,0
+BTI.US,D,20091204,000000,17.1485,17.2678,16.9309,16.9944,555224.40446426,0
+BTI.US,D,20091207,000000,16.876,17.0021,16.8365,16.902,781679.50060782,0
+BTI.US,D,20091208,000000,16.6363,16.722,16.5613,16.6152,539164.50350324,0
+BTI.US,D,20091209,000000,16.6499,16.722,16.5613,16.672,788885.10724897,0
+BTI.US,D,20091210,000000,16.902,16.9704,16.7519,16.8289,359488.71264291,0
+BTI.US,D,20091211,000000,16.9762,17.0415,16.8982,16.9521,478912.08511029,0
+BTI.US,D,20091214,000000,17.0464,17.0782,16.9665,17.0021,382851.87408364,0
+BTI.US,D,20091215,000000,16.9107,16.9944,16.8413,16.8664,1041581.036459,0
+BTI.US,D,20091216,000000,16.8886,16.9858,16.8183,16.8365,293774.95138481,0
+BTI.US,D,20091217,000000,16.6305,16.7182,16.515,16.6421,535452.61876725,0
+BTI.US,D,20091218,000000,16.7962,16.7962,16.542,16.6209,610905.792116,0
+BTI.US,D,20091221,000000,16.6844,16.7817,16.6287,16.6998,313535.30950497,0
+BTI.US,D,20091222,000000,16.8529,16.9097,16.7182,16.8549,314824.54794811,0
+BTI.US,D,20091223,000000,17.1706,17.2572,17.1032,17.1792,747886.07811214,0
+BTI.US,D,20091224,000000,17.1571,17.3391,17.1032,17.2033,322789.56901469,0
+BTI.US,D,20091228,000000,17.3303,17.3708,17.1397,17.2206,347514.68984217,0
+BTI.US,D,20091229,000000,17.2264,17.2476,17.0512,17.1792,1848541.4536776,0
+BTI.US,D,20091230,000000,17.1215,17.3111,17.0906,17.2957,466926.63473269,0
+BTI.US,D,20091231,000000,17.3361,17.3939,17.1802,17.2225,371356.7706401,0
+BTI.US,D,20100104,000000,17.3207,17.4218,17.3111,17.3688,355578.40361793,0
+BTI.US,D,20100105,000000,17.2918,17.3487,17.186,17.3487,418574.47932624,0
+BTI.US,D,20100106,000000,17.2812,17.4275,17.2187,17.2957,470462.9503334,0
+BTI.US,D,20100107,000000,17.3448,17.4237,17.3207,17.4112,217218.49743444,0
+BTI.US,D,20100108,000000,17.4112,17.4305,17.2601,17.3169,433785.62298826,0
+BTI.US,D,20100111,000000,17.3852,17.4854,17.2986,17.3583,344163.29321236,0
+BTI.US,D,20100112,000000,17.2966,17.4565,17.2966,17.4487,198208.20390409,0
+BTI.US,D,20100113,000000,17.5932,17.596,17.4854,17.5527,191655.00801419,0
+BTI.US,D,20100114,000000,17.5171,17.6307,17.4824,17.5902,176940.44450997,0
+BTI.US,D,20100115,000000,17.7529,17.776,17.6335,17.7125,471258.72523061,0
+BTI.US,D,20100119,000000,18.0484,18.2438,18.0379,18.1167,1016557.7597627,0
+BTI.US,D,20100120,000000,18.0783,18.1399,17.9618,18.0985,612615.77316147,0
+BTI.US,D,20100121,000000,18.0349,18.1091,17.674,17.8444,368025.11255213,0
+BTI.US,D,20100122,000000,17.5902,17.7087,17.4323,17.5017,537940.71390935,0
+BTI.US,D,20100125,000000,17.4275,17.6066,17.4035,17.5411,445413.70187153,0
+BTI.US,D,20100126,000000,17.4199,17.7038,17.389,17.5075,1177640.8830832,0
+BTI.US,D,20100127,000000,17.7654,17.9021,17.7269,17.8463,1010622.6918935,0
+BTI.US,D,20100128,000000,17.8241,17.8241,17.5171,17.5826,333171.00315036,0
+BTI.US,D,20100129,000000,17.7635,17.8598,17.5672,17.7221,757376.16125327,0
+BTI.US,D,20100201,000000,17.5363,17.5989,17.3833,17.5989,977698.80410925,0
+BTI.US,D,20100202,000000,17.5788,17.9127,17.5104,17.8357,487800.6621607,0
+BTI.US,D,20100203,000000,17.6682,17.7356,17.6008,17.7183,427171.13373159,0
+BTI.US,D,20100204,000000,17.6499,17.6798,17.2678,17.3149,347707.91977805,0
+BTI.US,D,20100205,000000,17.1706,17.2283,16.9385,17.1744,769495.62594124,0
+BTI.US,D,20100208,000000,17.4093,17.546,17.3063,17.3333,854391.09438246,0
+BTI.US,D,20100209,000000,17.2852,17.5624,17.1792,17.4363,352552.17349312,0
+BTI.US,D,20100210,000000,17.3217,17.5017,17.2062,17.3429,411634.82356457,0
+BTI.US,D,20100211,000000,17.4381,18.0042,17.3746,17.8722,658258.55398313,0
+BTI.US,D,20100212,000000,18.0071,18.1014,17.9445,17.9916,691694.6049845,0
+BTI.US,D,20100216,000000,17.6856,17.9512,17.6567,17.8722,757605.75166095,0
+BTI.US,D,20100217,000000,18.0023,18.034,17.881,18.0042,486156.12996449,0
+BTI.US,D,20100218,000000,18.0003,18.1755,17.9618,18.1486,324785.23948147,0
+BTI.US,D,20100219,000000,18.165,18.3815,18.1283,18.3806,501610.36935229,0
+BTI.US,D,20100222,000000,18.138,18.2285,18.0822,18.1784,501712.17867334,0
+BTI.US,D,20100223,000000,18.1755,18.2776,18.0668,18.2438,416723.21187605,0
+BTI.US,D,20100224,000000,18.3179,18.47,18.2728,18.2977,493333.68709882,0
+BTI.US,D,20100225,000000,17.6817,17.9656,17.6259,17.9301,1380430.5064346,0
+BTI.US,D,20100226,000000,17.9541,18.1919,17.9329,18.086,401524.5346615,0
+BTI.US,D,20100301,000000,18.1601,18.2438,18.0764,18.2189,554670.6864222,0
+BTI.US,D,20100302,000000,18.1524,18.2728,18.1014,18.2544,404561.15349254,0
+BTI.US,D,20100303,000000,18.5143,18.5143,18.4219,18.4787,530406.82415133,0
+BTI.US,D,20100304,000000,18.6318,18.6828,18.4325,18.6751,1238217.4291105,0
+BTI.US,D,20100305,000000,18.5143,18.8464,18.5009,18.7993,388021.29430371,0
+BTI.US,D,20100308,000000,18.7415,18.8166,18.5538,18.728,648115.02122012,0
+BTI.US,D,20100309,000000,18.3767,18.4816,18.3353,18.3911,768468.18289508,0
+BTI.US,D,20100310,000000,17.7356,17.981,17.6856,17.9368,1000380.4664213,0
+BTI.US,D,20100311,000000,17.9445,18.0042,17.8165,17.9916,480127.5637392,0
+BTI.US,D,20100312,000000,18.0523,18.1091,17.9656,18.0726,328001.58293029,0
+BTI.US,D,20100315,000000,17.778,17.8674,17.6682,17.8271,991148.02319465,0
+BTI.US,D,20100316,000000,17.957,18.138,17.9426,18.0889,349004.43031556,0
+BTI.US,D,20100317,000000,18.3612,18.3612,18.1813,18.1919,376664.36065303,0
+BTI.US,D,20100318,000000,18.3055,18.3806,18.2419,18.3806,558540.47949289,0
+BTI.US,D,20100319,000000,18.0985,18.1014,17.7972,17.9368,1499984.7766006,0
+BTI.US,D,20100322,000000,17.9522,18.2419,17.9165,18.2419,421790.82277506,0
+BTI.US,D,20100323,000000,18.0301,18.2073,17.9762,18.1977,520514.69807908,0
+BTI.US,D,20100324,000000,17.8983,17.981,17.7838,17.9512,788499.68624783,0
+BTI.US,D,20100325,000000,18.034,18.1235,17.9069,17.9069,262149.65187935,0
+BTI.US,D,20100326,000000,17.9888,18.0918,17.9696,18.0205,234755.67242136,0
+BTI.US,D,20100329,000000,18.2544,18.2756,18.138,18.138,364946.93889617,0
+BTI.US,D,20100330,000000,18.368,18.3931,18.2776,18.2977,367266.73699733,0
+BTI.US,D,20100331,000000,18.3709,18.4383,18.2901,18.3526,597210.36069295,0
+BTI.US,D,20100401,000000,18.4422,18.6857,18.4383,18.6828,2962699.0307303,0
+BTI.US,D,20100405,000000,18.6982,18.7781,18.6751,18.7473,273663.45499409,0
+BTI.US,D,20100406,000000,18.446,18.6366,18.3718,18.5664,1290014.4795028,0
+BTI.US,D,20100407,000000,18.4123,18.5509,18.4123,18.4325,1054504.5870091,0
+BTI.US,D,20100408,000000,18.1524,18.2255,17.6971,18.1967,1025227.1351117,0
+BTI.US,D,20100409,000000,18.2794,18.3247,18.1726,18.3247,679405.80438499,0
+BTI.US,D,20100412,000000,18.445,18.6269,18.4181,18.5875,352153.24717388,0
+BTI.US,D,20100413,000000,18.5904,18.5904,18.3806,18.5538,619280.12820803,0
+BTI.US,D,20100414,000000,18.4594,18.4893,18.3007,18.4065,716419.72581198,0
+BTI.US,D,20100415,000000,17.9945,18.138,17.9253,18.0042,655232.32385831,0
+BTI.US,D,20100416,000000,17.8983,17.9329,17.5999,17.7578,668097.69765359,0
+BTI.US,D,20100419,000000,17.5864,17.881,17.5864,17.8722,651796.77870805,0
+BTI.US,D,20100420,000000,18.1053,18.1755,18.0475,18.165,514143.3045482,0
+BTI.US,D,20100421,000000,18.0205,18.0726,17.9329,17.9512,500856.14927998,0
+BTI.US,D,20100422,000000,17.8241,17.8983,17.75,17.8983,314535.74191492,0
+BTI.US,D,20100423,000000,17.9205,18.085,17.8935,17.9993,345356.95555819,0
+BTI.US,D,20100426,000000,18.0099,18.138,17.981,17.981,971820.87412429,0
+BTI.US,D,20100427,000000,17.7183,17.8463,17.4141,17.4199,603206.72192892,0
+BTI.US,D,20100428,000000,17.3111,17.3207,17.0021,17.1263,883957.35231314,0
+BTI.US,D,20100429,000000,17.0367,17.2033,16.9463,17.2033,1060200.7146351,0
+BTI.US,D,20100430,000000,16.8549,16.9251,16.7509,16.8982,1060282.7854143,0
+BTI.US,D,20100503,000000,16.9097,17.0117,16.773,16.8722,357096.19359813,0
+BTI.US,D,20100504,000000,16.9944,16.9944,16.8365,16.8606,512990.15815667,0
+BTI.US,D,20100505,000000,16.6595,16.7124,16.515,16.5814,534488.54682911,0
+BTI.US,D,20100506,000000,16.5228,16.6074,15.2675,16.2022,1056697.6428943,0
+BTI.US,D,20100507,000000,16.0386,16.1493,15.6525,15.873,1459963.32472,0
+BTI.US,D,20100510,000000,16.3956,16.592,16.3283,16.5131,841153.80490415,0
+BTI.US,D,20100511,000000,16.2022,16.5978,16.1406,16.4399,675823.77847687,0
+BTI.US,D,20100512,000000,16.489,16.5266,16.3341,16.4284,657397.33023666,0
+BTI.US,D,20100513,000000,16.3254,16.362,16.1021,16.1541,643582.42869195,0
+BTI.US,D,20100514,000000,16.0645,16.0906,15.745,15.924,856324.43261188,0
+BTI.US,D,20100517,000000,15.9154,15.9491,15.6016,15.9028,942715.87475023,0
+BTI.US,D,20100518,000000,15.8643,15.8846,15.3513,15.5871,930243.19405045,0
+BTI.US,D,20100519,000000,15.4841,15.6477,15.3571,15.6188,853298.20248706,0
+BTI.US,D,20100520,000000,15.2762,15.3888,14.9893,15.1809,1211955.8186316,0
+BTI.US,D,20100521,000000,15.0154,15.4254,14.9923,15.3811,1072234.9919319,0
+BTI.US,D,20100524,000000,15.4283,15.5236,15.2723,15.2733,681836.76164281,0
+BTI.US,D,20100525,000000,15.0885,15.1867,14.9172,15.1318,1199073.8229064,0
+BTI.US,D,20100526,000000,15.5014,15.5919,15.1761,15.1809,1040568.1376016,0
+BTI.US,D,20100527,000000,15.5592,15.7661,15.5072,15.7382,978262.91085754,0
+BTI.US,D,20100528,000000,15.7998,15.8172,15.5755,15.5938,749694.75186678,0
+BTI.US,D,20100601,000000,16.0665,16.5469,16.0318,16.284,2067073.0835795,0
+BTI.US,D,20100602,000000,16.4323,16.6421,16.3678,16.6421,1447653.746708,0
+BTI.US,D,20100603,000000,16.7874,16.8289,16.594,16.6777,884174.47627335,0
+BTI.US,D,20100604,000000,16.5131,16.6209,16.2369,16.3283,839460.44578866,0
+BTI.US,D,20100607,000000,16.4505,16.5613,16.2619,16.2888,676420.09021447,0
+BTI.US,D,20100608,000000,16.2696,16.5613,16.234,16.5613,680606.73882518,0
+BTI.US,D,20100609,000000,16.5641,16.7104,16.3956,16.5131,858024.0249511,0
+BTI.US,D,20100610,000000,16.7374,16.979,16.722,16.9646,1021488.2397395,0
+BTI.US,D,20100611,000000,16.7162,16.8635,16.6363,16.8549,1083735.2897286,0
+BTI.US,D,20100614,000000,17.0868,17.5345,17.004,17.0599,835728.82251082,0
+BTI.US,D,20100615,000000,17.184,17.2986,17.1485,17.2313,947596.4889371,0
+BTI.US,D,20100616,000000,17.2476,17.3968,17.1764,17.3515,1296439.8943061,0
+BTI.US,D,20100617,000000,17.2918,17.5469,17.2514,17.5277,1181134.6049883,0
+BTI.US,D,20100618,000000,17.2245,17.2427,17.1263,17.1397,1044138.7359328,0
+BTI.US,D,20100621,000000,17.3063,17.3092,17.0021,17.1032,747945.29373765,0
+BTI.US,D,20100622,000000,17.1898,17.2852,16.9665,16.9665,720544.04218531,0
+BTI.US,D,20100623,000000,17.186,17.2601,17.0676,17.0994,622449.72247882,0
+BTI.US,D,20100624,000000,17.0704,17.0878,16.8722,16.9385,373903.04253709,0
+BTI.US,D,20100625,000000,17.0704,17.1706,16.9289,17.0724,592262.21991558,0
+BTI.US,D,20100628,000000,16.9973,17.3333,16.9405,17.2399,630732.63795603,0
+BTI.US,D,20100629,000000,17.0137,17.0319,16.7335,16.876,403911.85935317,0
+BTI.US,D,20100630,000000,16.9299,17.108,16.8183,16.8587,447255.61948611,0
+BTI.US,D,20100701,000000,16.9886,17.0782,16.7914,16.9944,905297.83265088,0
+BTI.US,D,20100702,000000,17.1994,17.2707,17.0724,17.211,848600.42952984,0
+BTI.US,D,20100706,000000,17.4863,17.6105,17.3255,17.4323,630734.71569727,0
+BTI.US,D,20100707,000000,17.4565,17.674,17.4381,17.6211,648450.57643135,0
+BTI.US,D,20100708,000000,17.7096,17.9301,17.7096,17.881,474504.15705688,0
+BTI.US,D,20100709,000000,17.7712,17.8674,17.7125,17.8271,403616.82009623,0
+BTI.US,D,20100712,000000,17.7096,17.8674,17.7048,17.8444,360102.6851811,0
+BTI.US,D,20100713,000000,18.3353,18.4277,18.2631,18.3391,765705.82590852,0
+BTI.US,D,20100714,000000,18.3969,18.446,18.2977,18.4123,481216.3001521,0
+BTI.US,D,20100715,000000,18.5904,18.8223,18.4566,18.8205,1022019.1026279,0
+BTI.US,D,20100716,000000,18.6722,18.7993,18.3199,18.3767,456508.84012521,0
+BTI.US,D,20100719,000000,18.2852,18.3642,18.058,18.2756,714695.20057779,0
+BTI.US,D,20100720,000000,17.9878,18.3526,17.984,18.3315,966145.52391082,0
+BTI.US,D,20100721,000000,18.2419,18.2574,17.8983,17.9888,416047.94597109,0
+BTI.US,D,20100722,000000,18.086,18.4422,18.0552,18.3969,503375.41054078,0
+BTI.US,D,20100723,000000,18.4248,18.7184,18.3584,18.7011,635806.48207878,0
+BTI.US,D,20100726,000000,18.8223,18.8599,18.678,18.8243,510390.90385792,0
+BTI.US,D,20100727,000000,18.8243,18.8869,18.6145,18.8484,537055.59613855,0
+BTI.US,D,20100728,000000,18.6924,18.7367,18.5125,18.5933,590482.63453838,0
+BTI.US,D,20100729,000000,18.3931,18.5143,18.2149,18.3257,729737.00832827,0
+BTI.US,D,20100730,000000,18.2304,18.47,18.2073,18.3612,437626.3276815,0
+BTI.US,D,20100802,000000,18.5875,18.6366,18.4855,18.5942,557594.06835533,0
+BTI.US,D,20100803,000000,18.7454,18.9821,18.7406,18.8464,602186.55097714,0
+BTI.US,D,20100804,000000,18.9744,19.0957,18.9562,19.0312,565682.71502604,0
+BTI.US,D,20100805,000000,18.8397,18.8686,18.7087,18.857,274006.28229968,0
+BTI.US,D,20100806,000000,18.7608,18.9783,18.7608,18.9783,212190.3636191,0
+BTI.US,D,20100809,000000,19.0957,19.14,19.0534,19.0678,224268.27348214,0
+BTI.US,D,20100810,000000,18.728,18.958,18.6057,18.9109,582158.16423625,0
+BTI.US,D,20100811,000000,18.5143,18.5365,18.4354,18.4489,592679.84590603,0
+BTI.US,D,20100812,000000,18.4662,18.6057,18.4662,18.5904,272792.88141201,0
+BTI.US,D,20100813,000000,18.6866,18.8021,18.6857,18.7406,447808.29865756,0
+BTI.US,D,20100816,000000,18.754,18.9273,18.7309,18.8792,508400.42774424,0
+BTI.US,D,20100817,000000,18.8927,19.0053,18.8205,18.9456,373218.42679652,0
+BTI.US,D,20100818,000000,18.6953,18.6953,18.4816,18.5913,294075.18499486,0
+BTI.US,D,20100819,000000,18.4422,18.4652,18.0552,18.1235,513428.56155958,0
+BTI.US,D,20100820,000000,17.9368,18.0157,17.8444,17.9541,400495.0138741,0
+BTI.US,D,20100823,000000,17.9744,18.1283,17.9522,17.9522,312189.97204818,0
+BTI.US,D,20100824,000000,17.984,18.1822,17.8983,18.0225,371560.38928221,0
+BTI.US,D,20100825,000000,17.881,18.0985,17.8329,18.0475,265882.31402779,0
+BTI.US,D,20100826,000000,18.3007,18.3969,18.1562,18.1688,439068.28010622,0
+BTI.US,D,20100827,000000,18.3806,18.4143,18.1755,18.3526,319455.83318547,0
+BTI.US,D,20100830,000000,18.3584,18.4325,18.2073,18.2371,221410.34039825,0
+BTI.US,D,20100831,000000,18.1004,18.2255,18.0187,18.0947,364187.52447076,0
+BTI.US,D,20100901,000000,18.6645,18.8686,18.6029,18.7925,401224.30105146,0
+BTI.US,D,20100902,000000,18.6145,18.9562,18.6145,18.9562,245745.88474212,0
+BTI.US,D,20100903,000000,18.9966,19.0967,18.9273,19.0967,203856.54348137,0
+BTI.US,D,20100907,000000,18.832,18.9051,18.7867,18.8849,284878.06336942,0
+BTI.US,D,20100908,000000,19.0678,19.2266,19.0678,19.14,171428.19698431,0
+BTI.US,D,20100909,000000,19.2035,19.3085,19.14,19.2035,214405.23578734,0
+BTI.US,D,20100910,000000,19.3778,19.4192,19.3248,19.3835,179554.24299745,0
+BTI.US,D,20100913,000000,19.5173,19.5549,19.4124,19.4576,256572.99437506,0
+BTI.US,D,20100914,000000,19.344,19.5491,19.3017,19.449,233554.73798117,0
+BTI.US,D,20100915,000000,19.4124,19.6675,19.3614,19.6069,262171.46816243,0
+BTI.US,D,20100916,000000,19.5713,19.655,19.4673,19.5925,201852.56204959,0
+BTI.US,D,20100917,000000,19.7599,19.8023,19.6069,19.6839,212961.20562138,0
+BTI.US,D,20100920,000000,19.7647,19.9736,19.7358,19.9736,259087.06128273,0
+BTI.US,D,20100921,000000,19.9707,20.0448,19.809,19.9765,445450.06234333,0
+BTI.US,D,20100922,000000,20.0276,20.0997,19.8755,19.9332,499820.39526885,0
+BTI.US,D,20100923,000000,19.8322,20.0526,19.7743,20.0035,361243.36512516,0
+BTI.US,D,20100924,000000,20.3115,20.5136,20.3047,20.3817,533060.09972247,0
+BTI.US,D,20100927,000000,20.322,20.3759,20.2037,20.2441,817777.13814533,0
+BTI.US,D,20100928,000000,19.9649,20.3759,19.8398,20.1362,819468.41951957,0
+BTI.US,D,20100929,000000,20.0352,20.1161,19.9524,19.9621,366721.32992026,0
+BTI.US,D,20100930,000000,20.1911,20.2432,19.8234,19.8985,500928.8702236,0
+BTI.US,D,20101001,000000,19.9987,20.0063,19.809,19.9053,461678.26034528,0
+BTI.US,D,20101004,000000,19.8716,19.9284,19.7349,19.757,242064.12725419,0
+BTI.US,D,20101005,000000,20.0035,20.1729,19.9496,20.1266,464652.54693894,0
+BTI.US,D,20101006,000000,20.1266,20.1921,19.9621,19.9794,593377.96696469,0
+BTI.US,D,20101007,000000,20.1344,20.1469,19.8658,19.9707,943326.73067656,0
+BTI.US,D,20101008,000000,20.1161,20.2316,20.0487,20.1931,384923.3821059,0
+BTI.US,D,20101011,000000,20.2855,20.3019,20.1526,20.1767,290264.60754969,0
+BTI.US,D,20101012,000000,20.3875,20.3943,20.2258,20.3837,405785.98195707,0
+BTI.US,D,20101013,000000,20.4934,20.6561,20.4404,20.5954,241825.1870109,0
+BTI.US,D,20101014,000000,20.5665,20.6686,20.5386,20.6657,882100.89050984,0
+BTI.US,D,20101015,000000,20.7851,20.8034,20.5877,20.6686,295769.58298099,0
+BTI.US,D,20101018,000000,20.5569,20.8794,20.5117,20.7783,2290410.5289835,0
+BTI.US,D,20101019,000000,20.4626,20.6244,20.426,20.5262,1114753.8887902,0
+BTI.US,D,20101020,000000,20.6378,20.8284,20.6128,20.7427,360068.40245054,0
+BTI.US,D,20101021,000000,20.7331,20.8053,20.529,20.6686,322427.00316725,0
+BTI.US,D,20101022,000000,20.4472,20.5136,20.3558,20.3759,255336.73833368,0
+BTI.US,D,20101025,000000,20.4819,20.608,20.3471,20.4472,2244597.3733796,0
+BTI.US,D,20101026,000000,20.4895,20.6416,20.4568,20.5849,597314.24775525,0
+BTI.US,D,20101027,000000,20.4058,20.4318,20.119,20.3182,387686.77796309,0
+BTI.US,D,20101028,000000,20.4096,20.4761,20.2845,20.4443,463578.35471475,0
+BTI.US,D,20101029,000000,20.3663,20.4212,20.2633,20.3047,241704.67801863,0
+BTI.US,D,20101101,000000,20.3731,20.4895,20.3346,20.4232,1994182.8040577,0
+BTI.US,D,20101102,000000,20.9034,20.9266,20.7831,20.8399,743945.64183908,0
+BTI.US,D,20101103,000000,20.9333,21.0411,20.7879,21.0016,553936.20489173,0
+BTI.US,D,20101104,000000,21.2539,21.302,21.016,21.1134,508513.66464214,0
+BTI.US,D,20101105,000000,21.1258,21.2009,21.0411,21.1085,656313.78817686,0
+BTI.US,D,20101108,000000,21.0016,21.1046,20.9651,21.0411,246878.25372119,0
+BTI.US,D,20101109,000000,21.0411,21.095,20.6638,20.7379,475037.09768648,0
+BTI.US,D,20101110,000000,20.8005,20.8255,20.6022,20.8005,550391.57832605,0
+BTI.US,D,20101111,000000,20.7523,20.7553,20.5849,20.7398,618031.40571918,0
+BTI.US,D,20101112,000000,20.6792,20.8005,20.3124,20.6022,333540.84109215,0
+BTI.US,D,20101115,000000,20.6301,20.6984,20.4568,20.5319,419773.33602518,0
+BTI.US,D,20101116,000000,20.3519,20.401,20.0487,20.1498,858689.94102045,0
+BTI.US,D,20101117,000000,20.0535,20.1411,20.0256,20.042,854727.68846432,0
+BTI.US,D,20101118,000000,20.3731,20.6416,20.3577,20.5473,307411.16718236,0
+BTI.US,D,20101119,000000,20.4741,20.71,20.3558,20.71,548484.21186221,0
+BTI.US,D,20101122,000000,20.504,20.5906,20.3326,20.4761,568720.3727277,0
+BTI.US,D,20101123,000000,20.2585,20.2769,19.9987,20.1122,704283.63919406,0
+BTI.US,D,20101124,000000,20.1045,20.1902,20.0227,20.1729,439750.81810554,0
+BTI.US,D,20101126,000000,19.9707,20.0727,19.8957,19.9408,270574.89263191,0
+BTI.US,D,20101129,000000,19.5626,19.5925,19.3239,19.5212,1306877.4274554,0
+BTI.US,D,20101130,000000,19.3893,19.5655,19.3566,19.4172,693665.34255633,0
+BTI.US,D,20101201,000000,19.6097,19.7166,19.4654,19.6897,764114.27611408,0
+BTI.US,D,20101202,000000,19.4548,19.7715,19.4462,19.7041,787544.96414529,0
+BTI.US,D,20101203,000000,19.7782,19.9255,19.7647,19.8918,389003.02704244,0
+BTI.US,D,20101206,000000,19.8725,19.8755,19.6839,19.7695,595219.88457927,0
+BTI.US,D,20101207,000000,19.9871,19.9987,19.8322,19.8725,468817.37926656,0
+BTI.US,D,20101208,000000,19.9592,20.066,19.8793,19.9408,536136.19563719,0
+BTI.US,D,20101209,000000,19.9448,19.9649,19.809,19.9024,394167.25290939,0
+BTI.US,D,20101210,000000,20.0304,20.0881,19.9284,20.0815,314459.90435944,0
+BTI.US,D,20101213,000000,20.1526,20.1902,20.042,20.0939,389351.04870114,0
+BTI.US,D,20101214,000000,20.0276,20.2537,19.9851,20.2152,495656.60181185,0
+BTI.US,D,20101215,000000,20.0188,20.1526,19.938,19.9996,332543.52529406,0
+BTI.US,D,20101216,000000,20.1411,20.2056,20.0939,20.1835,248843.79693991,0
+BTI.US,D,20101217,000000,20.248,20.2951,20.1835,20.2653,386060.94543809,0
+BTI.US,D,20101220,000000,20.3519,20.428,20.222,20.4232,328153.25804125,0
+BTI.US,D,20101221,000000,20.4867,20.5222,20.3731,20.426,371900.09997593,0
+BTI.US,D,20101222,000000,20.5108,20.5849,20.4867,20.5849,290731.06045942,0
+BTI.US,D,20101223,000000,20.6022,20.7322,20.5877,20.6416,200333.73319876,0
+BTI.US,D,20101227,000000,20.7783,20.7812,20.4472,20.5473,214470.6846366,0
+BTI.US,D,20101228,000000,20.6378,20.7302,20.4732,20.5108,402817.92858714,0
+BTI.US,D,20101229,000000,20.6108,20.6917,20.5435,20.5771,375583.93520511,0
+BTI.US,D,20101230,000000,20.5695,20.5887,20.4318,20.5328,333793.28665354,0
+BTI.US,D,20101231,000000,20.4963,20.7466,20.4424,20.6927,214827.01726029,0
+BTI.US,D,20110103,000000,20.6725,20.7687,20.453,20.5502,288480.86668999,0
+BTI.US,D,20110104,000000,20.7909,20.8034,20.607,20.6474,412495.00844042,0
+BTI.US,D,20110105,000000,20.4597,20.607,20.3981,20.5954,239242.55464211,0
+BTI.US,D,20110106,000000,20.5589,20.7764,20.3981,20.4953,664423.21226003,0
+BTI.US,D,20110107,000000,20.1797,20.2152,19.9899,20.0304,1131184.6665637,0
+BTI.US,D,20110110,000000,20.04,20.1633,19.9919,20.1498,272233.96901684,0
+BTI.US,D,20110111,000000,20.322,20.3404,20.1238,20.1748,825209.21858229,0
+BTI.US,D,20110112,000000,20.17,20.3047,20.0795,20.3047,349626.71381873,0
+BTI.US,D,20110113,000000,19.8542,19.8658,19.5452,19.5626,672856.76397757,0
+BTI.US,D,20110114,000000,19.7166,20.015,19.6897,19.9996,410013.14652206,0
+BTI.US,D,20110118,000000,20.1633,20.2547,20.0545,20.1228,627553.69384963,0
+BTI.US,D,20110119,000000,20.1469,20.1709,19.8264,19.8985,291891.47894532,0
+BTI.US,D,20110120,000000,19.425,19.5761,19.3364,19.552,701939.94706856,0
+BTI.US,D,20110121,000000,19.474,19.5173,19.4192,19.5173,491774.3422937,0
+BTI.US,D,20110124,000000,19.9091,20.3404,19.8831,20.1873,4128669.2412345,0
+BTI.US,D,20110125,000000,19.8562,20.0035,19.7869,20.0035,362174.19320337,0
+BTI.US,D,20110126,000000,20.1498,20.248,20.0554,20.1266,312481.89469324,0
+BTI.US,D,20110127,000000,20.1469,20.2354,20.0602,20.1469,316639.4549265,0
+BTI.US,D,20110128,000000,19.6694,19.7676,19.4278,19.552,814986.73165194,0
+BTI.US,D,20110131,000000,19.3797,19.7446,19.3797,19.7416,586202.48757159,0
+BTI.US,D,20110201,000000,19.8234,20.1045,19.8061,20.042,2232209.8800709,0
+BTI.US,D,20110202,000000,20.2499,20.3432,20.1931,20.2826,1237075.7102958,0
+BTI.US,D,20110203,000000,20.5242,20.6224,20.4386,20.6224,3207634.5963865,0
+BTI.US,D,20110204,000000,20.5849,20.6244,20.4683,20.5569,963268.89115573,0
+BTI.US,D,20110207,000000,20.8284,21.0132,20.8274,20.9805,2671424.640935,0
+BTI.US,D,20110208,000000,20.8284,20.9266,20.7523,20.8419,4544217.490436,0
+BTI.US,D,20110209,000000,20.6946,20.8332,20.659,20.7649,385639.16396515,0
+BTI.US,D,20110210,000000,20.6186,20.736,20.4982,20.7234,478478.87606049,0
+BTI.US,D,20110211,000000,20.453,20.814,20.4356,20.7735,527136.45943011,0
+BTI.US,D,20110214,000000,20.7244,20.8274,20.6099,20.6474,577595.44446002,0
+BTI.US,D,20110215,000000,20.8303,20.9092,20.736,20.8255,1091255.6741685,0
+BTI.US,D,20110216,000000,20.7812,20.8631,20.7176,20.8158,966880.00544129,0
+BTI.US,D,20110218,000000,21.3096,21.4637,21.302,21.4223,499274.98819178,0
+BTI.US,D,20110222,000000,21.0152,21.2577,20.9449,21.0132,849603.97855166,0
+BTI.US,D,20110223,000000,21.2278,21.2471,20.9218,21.0517,632336.65419794,0
+BTI.US,D,20110224,000000,20.7379,20.9092,20.6561,20.8158,957515.62564554,0
+BTI.US,D,20110225,000000,21.2048,21.4223,21.119,21.3742,903628.36755972,0
+BTI.US,D,20110228,000000,21.5869,21.6687,21.4714,21.611,1096171.6099566,0
+BTI.US,D,20110301,000000,21.6293,21.6687,21.4647,21.5407,2663231.0683314,0
+BTI.US,D,20110302,000000,21.5032,21.7159,21.4559,21.4954,508523.01447775,0
+BTI.US,D,20110303,000000,21.8285,21.9161,21.7852,21.8517,534386.73750805,0
+BTI.US,D,20110304,000000,21.8034,21.8497,21.5946,21.7746,487798.58441946,0
+BTI.US,D,20110307,000000,21.7543,21.7968,21.4858,21.6023,909237.23005332,0
+BTI.US,D,20110308,000000,21.6273,21.8314,21.5186,21.8218,1140577.0958663,0
+BTI.US,D,20110309,000000,21.8314,22.0634,21.7794,21.9932,1683904.3539559,0
+BTI.US,D,20110310,000000,21.5541,21.6553,21.4463,21.5677,1015196.8392466,0
+BTI.US,D,20110311,000000,21.3145,21.5677,21.2711,21.4559,475498.35624309,0
+BTI.US,D,20110314,000000,21.1528,21.378,21.1528,21.3742,713221.04316375,0
+BTI.US,D,20110315,000000,20.5589,20.9468,20.4963,20.9429,1776784.5820055,0
+BTI.US,D,20110316,000000,20.7398,20.7735,20.2142,20.3009,1787777.9109381,0
+BTI.US,D,20110317,000000,20.4741,20.8573,20.4096,20.8274,2962357.2422952,0
+BTI.US,D,20110318,000000,21.0142,21.1287,20.9198,21.0064,1291152.042835,0
+BTI.US,D,20110321,000000,21.1681,21.2789,21.1441,21.2635,1394362.8003598,0
+BTI.US,D,20110322,000000,21.2086,21.4377,21.2086,21.3886,1187416.6556456,0
+BTI.US,D,20110323,000000,21.1643,21.6707,21.1152,21.6707,1137810.5833971,0
+BTI.US,D,20110324,000000,21.4377,21.6668,21.3857,21.6177,1046063.7631973,0
+BTI.US,D,20110325,000000,21.5002,21.6331,21.4599,21.5002,1338687.6459318,0
+BTI.US,D,20110328,000000,21.4926,21.5186,21.3886,21.4637,1439213.9617667,0
+BTI.US,D,20110329,000000,21.8401,21.8978,21.6591,21.8853,1384520.5400775,0
+BTI.US,D,20110330,000000,22.1789,22.4754,22.177,22.4734,1115445.7766252,0
+BTI.US,D,20110331,000000,22.4792,22.561,22.2742,22.2828,989234.42350708,0
+BTI.US,D,20110401,000000,22.4273,22.6766,22.3213,22.5678,1254508.9982204,0
+BTI.US,D,20110404,000000,22.7872,22.8026,22.6178,22.7247,2133342.6406209,0
+BTI.US,D,20110405,000000,22.9702,23.0548,22.898,22.998,720508.72058413,0
+BTI.US,D,20110406,000000,23.0202,23.0904,22.8892,23.0019,1290638.8407473,0
+BTI.US,D,20110407,000000,22.6554,22.7074,22.5361,22.639,1281230.8283853,0
+BTI.US,D,20110408,000000,22.769,22.8026,22.6342,22.7796,472004.63433793,0
+BTI.US,D,20110411,000000,22.6419,22.7102,22.5245,22.5572,916926.95040479,0
+BTI.US,D,20110412,000000,22.6525,22.6987,22.487,22.5601,1094763.9402624,0
+BTI.US,D,20110413,000000,22.9191,22.9191,22.7363,22.8614,552324.91655545,0
+BTI.US,D,20110414,000000,22.898,23.1087,22.8604,23.0337,460594.71828549,0
+BTI.US,D,20110415,000000,23.1848,23.257,23.1001,23.2021,456961.78771684,0
+BTI.US,D,20110418,000000,22.9191,22.9191,22.5986,22.8325,498667.24887732,0
+BTI.US,D,20110419,000000,23.1319,23.2387,23.0337,23.2233,772776.37936868,0
+BTI.US,D,20110420,000000,23.6324,23.6873,23.4832,23.539,733597.45156334,0
+BTI.US,D,20110421,000000,23.6257,23.7806,23.5237,23.6141,596414.58579573,0
+BTI.US,D,20110425,000000,23.6959,23.7941,23.6045,23.773,534424.13685048,0
+BTI.US,D,20110426,000000,23.9125,24.081,23.8875,23.977,717794.15164622,0
+BTI.US,D,20110427,000000,24.0838,24.3207,24.0175,24.2783,735956.72674819,0
+BTI.US,D,20110428,000000,23.9847,24.1984,23.9684,24.1965,2512714.2981175,0
+BTI.US,D,20110429,000000,24.2552,24.4149,24.1281,24.2648,708845.32009966,0
+BTI.US,D,20110502,000000,24.4025,24.4053,24.1965,24.2475,267394.90965489,0
+BTI.US,D,20110503,000000,24.0656,24.4025,24.0376,24.2032,1437814.6030375,0
+BTI.US,D,20110504,000000,24.2475,24.3062,24.1051,24.1984,1992045.8471862,0
+BTI.US,D,20110505,000000,24.3861,24.442,24.1281,24.1542,805084.21687347,0
+BTI.US,D,20110506,000000,24.3601,24.4564,24.0348,24.1542,705450.29090369,0
+BTI.US,D,20110509,000000,24.0618,24.1984,23.9395,24.1955,349094.81205976,0
+BTI.US,D,20110510,000000,24.414,24.5757,24.3601,24.5728,637564.2511729,0
+BTI.US,D,20110511,000000,24.6585,24.6778,24.3264,24.465,657117.87403907,0
+BTI.US,D,20110512,000000,24.2234,24.4804,24.1638,24.4342,426549.88909904,0
+BTI.US,D,20110513,000000,24.1984,24.2542,24.0838,24.2081,708919.0799139,0
+BTI.US,D,20110516,000000,23.9654,24.1445,23.9327,24.0578,664433.60096626,0
+BTI.US,D,20110517,000000,23.9443,24.1089,23.8355,23.9885,638127.31905057,0
+BTI.US,D,20110518,000000,23.9317,24.1406,23.8846,24.0887,822009.49706344,0
+BTI.US,D,20110519,000000,24.4121,24.5834,24.3111,24.545,479732.79290245,0
+BTI.US,D,20110520,000000,24.5392,24.751,24.4362,24.6143,444254.32225626,0
+BTI.US,D,20110523,000000,24.2899,24.3678,24.1666,24.3081,480305.21061573,0
+BTI.US,D,20110524,000000,24.2792,24.4053,24.2292,24.3322,2097665.7456857,0
+BTI.US,D,20110525,000000,24.0906,24.262,24.0656,24.2215,692120.54193993,0
+BTI.US,D,20110526,000000,24.4362,24.7606,24.3919,24.7182,584171.49550363,0
+BTI.US,D,20110527,000000,24.7182,24.8289,24.6816,24.7827,317281.47697152,0
+BTI.US,D,20110531,000000,24.827,24.9001,24.6941,24.8578,590480.55679713,0
+BTI.US,D,20110601,000000,24.8819,24.9252,24.621,24.722,1137103.1125029,0
+BTI.US,D,20110602,000000,24.6864,24.747,24.4862,24.5777,955239.46011054,0
+BTI.US,D,20110603,000000,24.4207,24.8106,24.414,24.7606,1389151.8253148,0
+BTI.US,D,20110606,000000,24.8346,24.9348,24.6488,24.6624,1133469.1430636,0
+BTI.US,D,20110607,000000,24.9252,24.9348,24.7298,24.7413,901222.34319684,0
+BTI.US,D,20110608,000000,24.543,24.5969,24.4053,24.4823,473913.03967239,0
+BTI.US,D,20110609,000000,24.5516,24.7885,24.5113,24.7268,294273.60928386,0
+BTI.US,D,20110610,000000,24.5516,24.5777,24.2514,24.3428,1729894.1175656,0
+BTI.US,D,20110613,000000,24.3447,24.4092,24.1878,24.3264,522921.76131259,0
+BTI.US,D,20110614,000000,24.1051,24.3226,24.0656,24.2927,887102.01368898,0
+BTI.US,D,20110615,000000,23.8672,23.9847,23.5958,23.6324,918710.69126449,0
+BTI.US,D,20110616,000000,23.2984,23.5622,23.2531,23.4601,866689.24481758,0
+BTI.US,D,20110617,000000,23.5997,23.7412,23.4803,23.6873,605254.33592687,0
+BTI.US,D,20110620,000000,23.6757,23.7941,23.6141,23.773,853182.88784791,0
+BTI.US,D,20110621,000000,23.8326,24.1089,23.7835,24.0155,890893.89146294,0
+BTI.US,D,20110622,000000,23.8788,24.0684,23.8374,23.8596,437244.02329224,0
+BTI.US,D,20110623,000000,23.3956,23.59,23.2907,23.5486,784916.6214691,0
+BTI.US,D,20110624,000000,23.3918,23.4524,23.2127,23.3956,492092.23670433,0
+BTI.US,D,20110627,000000,23.566,23.7537,23.566,23.6622,592821.13231075,0
+BTI.US,D,20110628,000000,23.7383,23.8817,23.6603,23.7383,510211.17924013,0
+BTI.US,D,20110629,000000,23.7489,23.8875,23.6179,23.8173,452344.00779759,0
+BTI.US,D,20110630,000000,23.8624,24.545,23.8509,24.2119,713060.01821719,0
+BTI.US,D,20110701,000000,24.2523,24.442,24.2292,24.4275,533520.31940846,0
+BTI.US,D,20110705,000000,25.056,25.1466,24.8346,24.9223,759595.18890401,0
+BTI.US,D,20110706,000000,24.7057,24.7981,24.5516,24.7634,530660.30858334,0
+BTI.US,D,20110707,000000,24.878,25.0021,24.8376,24.9271,380522.72614686,0
+BTI.US,D,20110708,000000,25.2158,25.3352,25.0734,25.2524,611649.62348207,0
+BTI.US,D,20110711,000000,25.1042,25.1426,24.8106,24.9223,475480.6954425,0
+BTI.US,D,20110712,000000,24.6883,24.85,24.6508,24.6883,636289.55691847,0
+BTI.US,D,20110713,000000,24.5834,24.8597,24.5141,24.7326,504767.4971756,0
+BTI.US,D,20110714,000000,24.7827,24.9117,24.5777,24.6643,447175.62644815,0
+BTI.US,D,20110715,000000,24.8067,25.0118,24.7827,25.0021,660591.8574024,0
+BTI.US,D,20110718,000000,24.7143,24.7885,24.4746,24.6893,423903.88562224,0
+BTI.US,D,20110719,000000,24.4111,24.6826,24.4073,24.542,744859.84798733,0
+BTI.US,D,20110720,000000,24.5353,24.7085,24.3947,24.7085,436701.73282703,0
+BTI.US,D,20110721,000000,24.8289,25.3929,24.7711,25.3929,1080184.4299392,0
+BTI.US,D,20110722,000000,25.3564,25.6981,25.2284,25.6422,586546.35374781,0
+BTI.US,D,20110725,000000,25.6404,25.6769,25.5354,25.5614,525275.84214431,0
+BTI.US,D,20110726,000000,25.9907,26.0061,25.7174,25.9378,827275.53225145,0
+BTI.US,D,20110727,000000,26.1881,26.2324,25.7578,25.7578,918710.69126449,0
+BTI.US,D,20110728,000000,25.6615,25.8675,25.5999,25.7674,746638.39449391,0
+BTI.US,D,20110729,000000,25.444,25.828,25.1504,25.1504,974622.70819454,0
+BTI.US,D,20110801,000000,25.8434,25.8502,25.2216,25.6404,2830225.3654967,0
+BTI.US,D,20110802,000000,25.4719,25.7106,25.4719,25.546,656302.36060002,0
+BTI.US,D,20110803,000000,25.6308,25.6577,25.2496,25.6577,909573.82413517,0
+BTI.US,D,20110804,000000,25.2745,25.339,24.4111,24.4342,1393274.0639468,0
+BTI.US,D,20110805,000000,24.4073,24.7865,23.85,24.7432,2282193.0623554,0
+BTI.US,D,20110808,000000,23.7103,23.9626,22.8353,22.9211,3330745.9595654,0
+BTI.US,D,20110809,000000,23.4043,24.3899,23.0577,24.2186,1806297.8575344,0
+BTI.US,D,20110810,000000,23.4418,23.6488,22.9971,23.103,1684514.1710116,0
+BTI.US,D,20110811,000000,22.8402,24.0328,22.8181,23.8836,1339722.3610722,0
+BTI.US,D,20110812,000000,24.2716,24.6518,24.0973,24.542,1108485.343451,0
+BTI.US,D,20110815,000000,24.7268,24.929,24.5546,24.929,421775.23971571,0
+BTI.US,D,20110816,000000,24.9752,25.4296,24.9319,25.4296,1180242.2151231,0
+BTI.US,D,20110817,000000,25.3284,25.4845,25.1667,25.3823,711080.96968037,0
+BTI.US,D,20110818,000000,24.827,24.8973,24.3293,24.7432,899241.21691877,0
+BTI.US,D,20110819,000000,24.2147,24.8712,24.1666,24.3774,1186985.524337,0
+BTI.US,D,20110822,000000,25.1821,25.1821,24.7163,24.8732,657870.01637013,0
+BTI.US,D,20110823,000000,25.031,25.5162,24.8394,25.5162,641228.34786023,0
+BTI.US,D,20110824,000000,24.8482,25.2678,24.7682,25.0975,830697.57208362,0
+BTI.US,D,20110825,000000,24.6017,24.7182,24.1175,24.3149,1276690.9637628,0
+BTI.US,D,20110826,000000,24.1301,24.8193,23.9472,24.6797,670400.8738248,0
+BTI.US,D,20110829,000000,25.0195,25.2592,24.9203,25.211,430320.98946054,0
+BTI.US,D,20110830,000000,24.7384,24.9955,24.6143,24.9646,998476.21656932,0
+BTI.US,D,20110831,000000,24.6961,25.0907,24.6508,24.9877,1648249.2753038,0
+BTI.US,D,20110901,000000,25.1138,25.3496,25.0069,25.1177,1001555.4290959,0
+BTI.US,D,20110902,000000,24.955,25.2158,24.9338,25.1619,775449.39348166,0
+BTI.US,D,20110906,000000,24.4265,24.7865,24.3264,24.7027,1373198.9280279,0
+BTI.US,D,20110907,000000,24.6335,24.9223,24.5574,24.9223,779541.50486568,0
+BTI.US,D,20110908,000000,24.7163,24.929,24.5911,24.7027,753992.55963415,0
+BTI.US,D,20110909,000000,24.5873,24.6104,24.1051,24.1859,1141190.0295338,0
+BTI.US,D,20110912,000000,23.7652,24.0896,23.6161,24.0674,989050.54340681,0
+BTI.US,D,20110913,000000,24.0078,24.2225,23.8548,24.1051,778157.72919584,0
+BTI.US,D,20110914,000000,24.3514,24.5979,24.0251,24.4111,853355.34037132,0
+BTI.US,D,20110915,000000,24.5266,24.6017,24.2956,24.5334,833477.58987077,0
+BTI.US,D,20110916,000000,24.6556,24.8626,24.5266,24.7885,810372.06834456,0
+BTI.US,D,20110919,000000,24.1782,24.4968,24.1002,24.3947,616961.36897749,0
+BTI.US,D,20110920,000000,24.5757,25.032,24.5045,24.7913,560206.82797219,0
+BTI.US,D,20110921,000000,24.6662,24.6826,23.9818,23.9818,848853.91396186,0
+BTI.US,D,20110922,000000,23.1415,23.3253,22.9432,23.2599,1483490.6277191,0
+BTI.US,D,20110923,000000,23.1347,23.514,23.1271,23.4822,672054.75585662,0
+BTI.US,D,20110926,000000,23.8124,23.8317,23.4303,23.746,2851026.6719811,0
+BTI.US,D,20110927,000000,24.3755,24.6007,24.2225,24.2889,1031373.0937174,0
+BTI.US,D,20110928,000000,24.6961,24.8173,24.0482,24.0674,880081.32601872,0
+BTI.US,D,20110929,000000,24.2369,24.4371,23.7489,24.0482,893702.99762754,0
+BTI.US,D,20110930,000000,23.7662,24.0135,23.6257,23.6257,1324778.2071603,0
+BTI.US,D,20111003,000000,23.5997,24.0135,23.5525,23.7181,1454510.2928198,0
+BTI.US,D,20111004,000000,23.3003,23.9395,23.0375,23.9048,1474083.6542279,0
+BTI.US,D,20111005,000000,23.8124,24.0636,23.6113,24.0021,947701.41487002,0
+BTI.US,D,20111006,000000,23.85,24.4689,23.746,24.4265,1559287.6672441,0
+BTI.US,D,20111007,000000,24.6007,24.6941,24.3399,24.542,943988.4912634,0
+BTI.US,D,20111010,000000,24.7413,24.9627,24.7105,24.8193,543158.9610487,0
+BTI.US,D,20111011,000000,24.6701,24.722,24.4939,24.518,966593.27714934,0
+BTI.US,D,20111012,000000,24.1811,24.4294,24.1069,24.1069,1059654.2686874,0
+BTI.US,D,20111013,000000,24.4795,24.9454,24.4149,24.8895,949389.5796324,0
+BTI.US,D,20111014,000000,24.903,24.9454,24.6633,24.7673,913805.14418266,0
+BTI.US,D,20111017,000000,24.7798,24.8106,24.5516,24.6392,707304.67496574,0
+BTI.US,D,20111018,000000,24.3544,24.8173,24.1445,24.6335,1138934.6414113,0
+BTI.US,D,20111019,000000,24.7961,24.827,24.5045,24.518,809020.49766403,0
+BTI.US,D,20111020,000000,24.4891,24.8578,24.363,24.7182,1095064.1738725,0
+BTI.US,D,20111021,000000,25.3044,25.7482,25.2745,25.6596,1219503.2137077,0
+BTI.US,D,20111024,000000,25.3506,25.6115,25.3294,25.4767,2406707.9397462,0
+BTI.US,D,20111025,000000,25.6268,25.7462,25.3025,25.5027,8469024.9938361,0
+BTI.US,D,20111026,000000,25.8906,26.1053,25.6028,26.0504,2749856.2563599,0
+BTI.US,D,20111027,000000,26.0649,26.2593,25.831,26.0061,7897040.4896108,0
+BTI.US,D,20111028,000000,26.4431,26.6405,26.3912,26.5028,1355059.2080797,0
+BTI.US,D,20111031,000000,26.3315,26.3585,25.7096,25.726,1334645.4003376,0
+BTI.US,D,20111101,000000,25.2649,25.7434,25.2187,25.4468,847187.56548256,0
+BTI.US,D,20111102,000000,25.4623,25.5508,25.2187,25.3699,614680.00908937,0
+BTI.US,D,20111103,000000,25.7925,26.0466,25.649,25.908,779877.06007691,0
+BTI.US,D,20111104,000000,26.0725,26.3517,25.8647,26.1727,683675.56264553,0
+BTI.US,D,20111107,000000,26.0427,26.2651,25.9368,26.2034,640324.53041822,0
+BTI.US,D,20111108,000000,26.5615,26.7695,26.3854,26.6723,918419.80749004,0
+BTI.US,D,20111109,000000,26.0273,26.0562,25.5797,25.7674,1139489.3983239,0
+BTI.US,D,20111110,000000,26.0899,26.1303,25.6644,25.8156,992803.98296772,0
+BTI.US,D,20111111,000000,26.1418,26.3363,26.1236,26.2968,1059461.0387515,0
+BTI.US,D,20111114,000000,25.729,25.7886,25.5374,25.7395,979429.56256717,0
+BTI.US,D,20111115,000000,25.93,26.2882,25.907,26.2228,930911.18786104,0
+BTI.US,D,20111116,000000,25.9763,26.2112,25.8809,25.9108,1016297.0032363,0
+BTI.US,D,20111117,000000,25.8348,26.009,25.4642,25.6529,1511784.2691366,0
+BTI.US,D,20111118,000000,25.5238,25.6557,25.392,25.5769,1481781.6855443,0
+BTI.US,D,20111121,000000,24.9723,25.0869,24.7913,25.0734,1515576.1469105,0
+BTI.US,D,20111122,000000,24.9973,25.136,24.9049,24.9877,1189486.0859267,0
+BTI.US,D,20111123,000000,24.545,24.6104,24.3023,24.4294,1331964.0752597,0
+BTI.US,D,20111125,000000,24.3081,24.6518,24.3081,24.3168,781072.80016399,0
+BTI.US,D,20111128,000000,24.7432,24.903,24.6961,24.8712,706429.94590118,0
+BTI.US,D,20111129,000000,24.9521,25.3179,24.903,25.2312,1350053.929418,0
+BTI.US,D,20111130,000000,25.7202,26.0128,25.6837,25.9763,1285120.3599979,0
+BTI.US,D,20111201,000000,26.1072,26.3334,25.8156,25.8156,805257.70826751,0
+BTI.US,D,20111202,000000,25.9493,26.036,25.598,25.598,636379.93866267,0
+BTI.US,D,20111205,000000,25.7992,25.8021,25.5316,25.6172,1044853.4789214,0
+BTI.US,D,20111206,000000,25.6962,25.933,25.6374,25.856,520080.45015866,0
+BTI.US,D,20111207,000000,25.8809,26.4412,25.7578,26.2468,1546690.3220695,0
+BTI.US,D,20111208,000000,26.422,26.5452,26.1727,26.2228,1118269.4269784,0
+BTI.US,D,20111209,000000,26.2228,26.3334,26.0783,26.2727,590865.97779826,0
+BTI.US,D,20111212,000000,26.3372,26.3757,26.0119,26.0812,457873.91612384,0
+BTI.US,D,20111213,000000,26.2333,26.4739,25.9407,25.9407,696293.68523254,0
+BTI.US,D,20111214,000000,26.3334,26.4509,25.9022,26.0812,806131.39846145,0
+BTI.US,D,20111215,000000,25.9513,26.1188,25.9022,25.9869,824628.48990404,0
+BTI.US,D,20111216,000000,25.9378,25.9637,25.4959,25.6615,1327139.5600865,0
+BTI.US,D,20111219,000000,25.6895,25.9436,25.5817,25.5817,665598.17493465,0
+BTI.US,D,20111220,000000,25.6827,25.9907,25.6673,25.9561,367111.94527451,0
+BTI.US,D,20111221,000000,25.856,26.0119,25.7087,25.9108,811982.31781021,0
+BTI.US,D,20111222,000000,25.9407,26.1101,25.8194,25.9994,501871.12587867,0
+BTI.US,D,20111223,000000,26.1765,26.3517,26.0649,26.2362,316141.83589809,0
+BTI.US,D,20111227,000000,26.318,26.4374,26.2795,26.3883,482647.86387061,0
+BTI.US,D,20111228,000000,26.6511,26.6511,26.3873,26.4374,329566.12208853,0
+BTI.US,D,20111229,000000,26.3517,26.4893,26.1765,26.4066,333506.55836159,0
+BTI.US,D,20111230,000000,26.3873,26.5211,26.3517,26.4575,391079.72941783,0
+BTI.US,D,20120103,000000,26.5759,26.9505,26.5375,26.7435,1372617.1604791,0
+BTI.US,D,20120104,000000,26.6587,26.7541,26.4643,26.6048,1605214.0597459,0
+BTI.US,D,20120105,000000,26.2669,26.3055,26.086,26.3055,841032.25704126,0
+BTI.US,D,20120106,000000,26.3709,26.3709,25.9907,26.0812,758353.73850953,0
+BTI.US,D,20120109,000000,26.0158,26.0783,25.9108,26.0119,474686.99828652,0
+BTI.US,D,20120110,000000,26.1727,26.3074,26.0899,26.138,936703.93045491,0
+BTI.US,D,20120111,000000,25.546,25.6278,25.3785,25.4238,1345757.1605213,0
+BTI.US,D,20120112,000000,25.622,25.6981,25.4738,25.624,847269.63626177,0
+BTI.US,D,20120113,000000,25.2312,25.4796,25.0975,25.4767,1982717.8278623,0
+BTI.US,D,20120117,000000,25.5633,25.5701,25.3881,25.3881,1046862.6547063,0
+BTI.US,D,20120118,000000,25.4344,25.598,25.3699,25.4122,874872.42871498,0
+BTI.US,D,20120119,000000,25.0358,25.1225,24.8895,25.0542,1937356.5809795,0
+BTI.US,D,20120120,000000,25.3853,25.469,25.3217,25.4314,786873.85372284,0
+BTI.US,D,20120123,000000,25.4767,25.6557,25.4296,25.5614,636842.23608991,0
+BTI.US,D,20120124,000000,25.7318,25.7731,25.6144,25.6557,715079.58270831,0
+BTI.US,D,20120125,000000,25.5566,25.8156,25.4468,25.7992,727564.72985557,0
+BTI.US,D,20120126,000000,26.0273,26.0812,25.8194,25.9907,988391.89943182,0
+BTI.US,D,20120127,000000,26.0321,26.0947,25.7731,25.8156,814656.37079382,0
+BTI.US,D,20120130,000000,25.7434,25.9108,25.6923,25.907,824567.19653727,0
+BTI.US,D,20120131,000000,25.9186,25.9186,25.6067,25.7144,862348.84335467,0
+BTI.US,D,20120201,000000,26.3324,26.5172,26.2882,26.3094,1010091.8290051,0
+BTI.US,D,20120202,000000,26.3401,26.396,26.2555,26.2593,503844.98006237,0
+BTI.US,D,20120203,000000,26.6847,26.8234,26.6039,26.7916,1330845.2115987,0
+BTI.US,D,20120206,000000,26.9389,27.038,26.8647,26.9793,929996.98171279,0
+BTI.US,D,20120207,000000,27.3836,27.4779,27.2431,27.3191,951783.1375478,0
+BTI.US,D,20120208,000000,27.3749,27.4721,27.1468,27.192,632273.28308994,0
+BTI.US,D,20120209,000000,27.3239,27.4837,27.2325,27.4211,663358.36987145,0
+BTI.US,D,20120210,000000,27.5135,27.5473,27.27,27.4269,800659.66689009,0
+BTI.US,D,20120213,000000,27.499,27.604,27.399,27.58,1849593.8296187,0
+BTI.US,D,20120214,000000,27.5473,27.656,27.4403,27.6348,457825.08920456,0
+BTI.US,D,20120215,000000,27.4721,27.6069,27.4106,27.4625,1006732.1214103,0
+BTI.US,D,20120216,000000,27.5972,27.8658,27.501,27.8167,498263.12820497,0
+BTI.US,D,20120217,000000,27.4876,27.7157,27.424,27.6483,728607.75596106,0
+BTI.US,D,20120221,000000,27.5665,27.6223,27.3816,27.5116,1315206.0532401,0
+BTI.US,D,20120222,000000,27.2431,27.5491,27.1958,27.5232,884211.87561578,0
+BTI.US,D,20120223,000000,27.1573,27.6252,27.115,27.527,986165.59968673,0
+BTI.US,D,20120224,000000,27.6599,27.9111,27.6483,27.8533,2370872.0976057,0
+BTI.US,D,20120227,000000,27.8379,28.0285,27.784,27.9313,587631.97354885,0
+BTI.US,D,20120228,000000,28.0728,28.2509,27.9977,28.1498,1006372.6721748,0
+BTI.US,D,20120229,000000,28.4385,28.5522,28.1498,28.2422,593951.42354858,0
+BTI.US,D,20120301,000000,28.5522,28.7447,28.4973,28.6898,742162.93985001,0
+BTI.US,D,20120302,000000,28.5021,28.5358,28.3211,28.4087,487620.93754292,0
+BTI.US,D,20120305,000000,28.584,28.608,28.3568,28.4684,609156.33398686,0
+BTI.US,D,20120306,000000,28.2114,28.2586,27.9188,28.0035,831176.49144082,0
+BTI.US,D,20120307,000000,28.1295,28.3135,28.0323,28.2816,422347.65742898,0
+BTI.US,D,20120308,000000,28.5098,28.8159,28.5098,28.6676,571180.41836297,0
+BTI.US,D,20120309,000000,28.8091,28.8409,28.6869,28.7158,361862.53201647,0
+BTI.US,D,20120312,000000,28.7129,29.0046,28.6233,28.8275,957713.01106391,0
+BTI.US,D,20120313,000000,29.0989,29.3704,29.0527,29.2039,1087053.4424985,0
+BTI.US,D,20120314,000000,29.2269,29.2644,28.9844,29.1047,557919.23486033,0
+BTI.US,D,20120315,000000,29.1836,29.2105,29.0469,29.1528,840227.13230844,0
+BTI.US,D,20120316,000000,29.4532,29.5013,29.251,29.3078,502061.23920267,0
+BTI.US,D,20120319,000000,29.3993,29.5446,29.3578,29.3578,423550.66961043,0
+BTI.US,D,20120320,000000,29.1287,29.2039,29.0075,29.0893,669116.82973476,0
+BTI.US,D,20120321,000000,29.1932,29.4532,29.1798,29.2981,427813.1557766,0
+BTI.US,D,20120322,000000,29.0845,29.2269,29.0373,29.1768,229841.81437456,0
+BTI.US,D,20120323,000000,28.8188,29.1548,28.7187,29.0941,738379.37304103,0
+BTI.US,D,20120326,000000,29.455,29.6158,29.4493,29.5562,648721.72166395,0
+BTI.US,D,20120327,000000,29.4262,29.4666,29.2808,29.3415,581127.60457823,0
+BTI.US,D,20120328,000000,29.2183,29.2337,28.8592,28.9411,440084.29557553,0
+BTI.US,D,20120329,000000,29.0662,29.1768,29.0209,29.1047,503760.83154191,0
+BTI.US,D,20120330,000000,29.0989,29.1557,28.9266,29.0277,892644.3884627,0
+BTI.US,D,20120402,000000,29.3694,29.894,29.2866,29.8324,768046.40142215,0
+BTI.US,D,20120403,000000,29.7814,29.8882,29.5764,29.6061,629557.6752814,0
+BTI.US,D,20120404,000000,29.2808,29.3117,28.9131,29.0845,967704.86871595,0
+BTI.US,D,20120405,000000,28.8746,28.9497,28.7476,28.9381,579120.50653459,0
+BTI.US,D,20120409,000000,29.0239,29.0893,28.8688,28.9844,265755.57181179,0
+BTI.US,D,20120410,000000,28.9411,28.9497,28.3568,28.4722,571961.64907147,0
+BTI.US,D,20120411,000000,28.5387,28.7023,28.5021,28.6427,563367.07240735,0
+BTI.US,D,20120412,000000,28.6821,29.0682,28.6291,28.9718,371609.21620149,0
+BTI.US,D,20120413,000000,28.6291,28.7447,28.4607,28.6051,514163.04309004,0
+BTI.US,D,20120416,000000,28.6676,28.7736,28.5358,28.6966,313832.42650315,0
+BTI.US,D,20120417,000000,28.7976,29.0103,28.7245,28.8977,359313.14350762,0
+BTI.US,D,20120418,000000,29.2414,29.4984,29.1528,29.4107,538026.94017105,0
+BTI.US,D,20120419,000000,29.7063,29.8083,29.5099,29.6552,656654.53774121,0
+BTI.US,D,20120420,000000,29.9296,30.0403,29.8055,29.8997,505477.0458111,0
+BTI.US,D,20120423,000000,29.7698,29.7698,29.5273,29.7448,512955.87542611,0
+BTI.US,D,20120424,000000,29.3578,29.3771,29.1191,29.2596,2590351.1775158,0
+BTI.US,D,20120425,000000,29.0007,29.4107,28.9381,29.3078,2937775.4856138,0
+BTI.US,D,20120426,000000,29.2077,29.6408,29.1711,29.6408,700599.80396488,0
+BTI.US,D,20120427,000000,29.5523,29.868,29.4791,29.6755,727206.31949062,0
+BTI.US,D,20120430,000000,29.4147,29.5369,29.2183,29.5147,1059751.9225259,0
+BTI.US,D,20120501,000000,29.6842,29.8324,29.6582,29.7236,377114.19163279,0
+BTI.US,D,20120502,000000,29.638,29.8083,29.5889,29.7554,443157.27487837,0
+BTI.US,D,20120503,000000,30.0182,30.0721,29.9094,29.9624,736631.99265314,0
+BTI.US,D,20120504,000000,29.7534,29.7967,29.4791,29.5802,512448.90656209,0
+BTI.US,D,20120507,000000,29.1768,29.7679,29.1768,29.6408,785749.79570875,0
+BTI.US,D,20120508,000000,29.1768,29.2145,28.787,29.0402,965503.50186581,0
+BTI.US,D,20120509,000000,28.5589,28.9381,28.4222,28.7947,690341.99543335,0
+BTI.US,D,20120510,000000,28.66,28.7947,28.6003,28.737,509799.78647342,0
+BTI.US,D,20120511,000000,28.4126,28.9901,28.403,28.8245,836543.29707926,0
+BTI.US,D,20120514,000000,28.6003,28.7976,28.4578,28.6003,385177.90540854,0
+BTI.US,D,20120515,000000,28.4876,28.7447,28.4492,28.5676,589201.70706021,0
+BTI.US,D,20120516,000000,28.1229,28.2229,27.9872,28.0381,1182314.762016,0
+BTI.US,D,20120517,000000,27.7975,27.9381,27.6675,27.7215,693804.55121981,0
+BTI.US,D,20120518,000000,27.4288,27.5559,27.2892,27.4423,4431979.9860679,0
+BTI.US,D,20120521,000000,27.5655,27.7022,27.3672,27.6637,1278137.07167,0
+BTI.US,D,20120522,000000,27.3816,27.708,27.3364,27.5684,1230301.2349632,0
+BTI.US,D,20120523,000000,27.116,27.2228,26.9004,27.2228,1486305.9671075,0
+BTI.US,D,20120524,000000,27.2777,27.5328,27.2084,27.4279,457940.40384371,0
+BTI.US,D,20120525,000000,27.2383,27.4721,27.2325,27.3749,527006.60060223,0
+BTI.US,D,20120529,000000,27.3527,27.3672,27.217,27.3431,823449.37174692,0
+BTI.US,D,20120530,000000,26.7974,26.9023,26.7387,26.7387,1276027.1254347,0
+BTI.US,D,20120531,000000,27.1026,27.1843,26.8282,26.9793,810591.27004601,0
+BTI.US,D,20120601,000000,26.9725,27.1006,26.6357,26.6896,772013.8483314,0
+BTI.US,D,20120604,000000,26.9677,27.0419,26.7579,26.885,896943.23510068,0
+BTI.US,D,20120605,000000,26.9976,27.1988,26.8667,27.0871,777626.86630749,0
+BTI.US,D,20120606,000000,27.0294,27.3913,27.0294,27.3557,627688.74703063,0
+BTI.US,D,20120607,000000,27.7994,27.8032,27.4972,27.5232,714916.4800205,0
+BTI.US,D,20120608,000000,27.5048,27.7321,27.4192,27.6791,702171.61521749,0
+BTI.US,D,20120611,000000,27.7782,27.7946,27.5732,27.6194,518121.14016368,0
+BTI.US,D,20120612,000000,28.0073,28.3337,27.8139,28.2904,982896.27383613,0
+BTI.US,D,20120613,000000,28.2874,28.4607,28.0834,28.2634,1222352.8358266,0
+BTI.US,D,20120614,000000,28.0805,28.1623,27.9669,28.0978,1289263.3760424,0
+BTI.US,D,20120615,000000,27.8119,28.1007,27.7802,28.0834,1340601.2456193,0
+BTI.US,D,20120618,000000,28.0796,28.3211,28.0266,28.2037,410243.77580037,0
+BTI.US,D,20120619,000000,28.608,28.9199,28.5695,28.8005,1167882.7713213,0
+BTI.US,D,20120620,000000,28.9006,29.1422,28.7976,28.8688,1027725.61896,0
+BTI.US,D,20120621,000000,29.0758,29.1307,28.5618,28.5618,684485.88173148,0
+BTI.US,D,20120622,000000,28.7427,28.762,28.5618,28.7052,386986.57916319,0
+BTI.US,D,20120625,000000,28.6291,28.6388,28.3481,28.3732,511438.0854459,0
+BTI.US,D,20120626,000000,28.4261,28.7245,28.4078,28.5964,450201.85657296,0
+BTI.US,D,20120627,000000,28.6869,28.9093,28.6446,28.7697,420589.88833486,0
+BTI.US,D,20120628,000000,28.5291,28.6918,28.274,28.6918,355436.07834257,0
+BTI.US,D,20120629,000000,29.4532,29.6139,29.1461,29.2866,704976.5658996,0
+BTI.US,D,20120702,000000,29.4387,29.8718,29.3704,29.8536,480938.92169576,0
+BTI.US,D,20120703,000000,29.868,30.152,29.8458,30.1482,488869.66003177,0
+BTI.US,D,20120705,000000,29.8911,29.9402,29.7814,29.8594,270727.60661349,0
+BTI.US,D,20120706,000000,29.7496,29.9335,29.7477,29.9248,405688.3281185,0
+BTI.US,D,20120709,000000,29.9546,30.0009,29.7477,29.9335,456135.88557155,0
+BTI.US,D,20120710,000000,30.2656,30.3003,29.9624,30.0923,429614.55743689,0
+BTI.US,D,20120711,000000,29.97,29.9883,29.8083,29.8863,558167.52493922,0
+BTI.US,D,20120712,000000,29.6245,29.765,29.5215,29.7101,786315.98019829,0
+BTI.US,D,20120713,000000,29.842,30.2829,29.842,30.2039,448770.29285446,0
+BTI.US,D,20120716,000000,30.2492,30.3444,30.1183,30.2136,416352.33506364,0
+BTI.US,D,20120717,000000,30.1145,30.2887,29.9883,30.2781,1127608.8738793,0
+BTI.US,D,20120718,000000,30.3224,30.6217,30.2464,30.4957,1300095.6800284,0
+BTI.US,D,20120719,000000,30.6853,30.897,30.641,30.745,831107.9259797,0
+BTI.US,D,20120720,000000,30.3984,30.4003,30.152,30.2117,460688.21664156,0
+BTI.US,D,20120723,000000,29.5129,29.6158,29.3482,29.584,611768.05473309,0
+BTI.US,D,20120724,000000,29.4743,29.5369,29.0922,29.3694,734068.05995556,0
+BTI.US,D,20120725,000000,29.2837,29.3704,29.0682,29.1105,764055.06048856,0
+BTI.US,D,20120726,000000,30.1472,30.2184,29.9566,30.0566,691397.48798632,0
+BTI.US,D,20120727,000000,30.2117,30.461,30.0951,30.2829,612709.27151754,0
+BTI.US,D,20120730,000000,30.4648,30.6304,30.4466,30.5841,387324.21211567,0
+BTI.US,D,20120731,000000,30.7574,30.7911,30.3801,30.4003,3160261.0571068,0
+BTI.US,D,20120801,000000,30.6506,30.9356,30.614,30.6766,978936.09902125,0
+BTI.US,D,20120802,000000,30.7141,31.027,30.614,31.0106,3445086.1380745,0
+BTI.US,D,20120803,000000,31.053,31.4679,31.0356,31.3378,2914226.3663316,0
+BTI.US,D,20120806,000000,31.1771,31.2869,31.1194,31.233,489198.98201927,0
+BTI.US,D,20120807,000000,31.2781,31.3398,31.0019,31.1194,1415057.10317,0
+BTI.US,D,20120808,000000,30.9316,31.0635,30.8556,30.9711,778254.34416377,0
+BTI.US,D,20120809,000000,31.0482,31.1136,30.9538,31.0635,969193.57031871,0
+BTI.US,D,20120810,000000,30.8643,31.309,30.7941,31.2503,576217.90201391,0
+BTI.US,D,20120813,000000,30.9789,31.103,30.872,31.0982,558523.85756291,0
+BTI.US,D,20120814,000000,31.0394,31.1637,30.9143,31.0578,998381.67934262,0
+BTI.US,D,20120815,000000,30.7574,30.8999,30.743,30.7959,484027.48405796,0
+BTI.US,D,20120816,000000,30.5775,30.8075,30.5399,30.7016,631467.11948648,0
+BTI.US,D,20120817,000000,30.2636,30.4821,30.228,30.4821,955064.92984587,0
+BTI.US,D,20120820,000000,30.4821,30.4821,30.306,30.358,380250.54204364,0
+BTI.US,D,20120821,000000,30.743,30.7901,30.4474,30.4851,810650.48567152,0
+BTI.US,D,20120822,000000,30.2954,30.3436,29.9662,30.0788,605321.86251735,0
+BTI.US,D,20120823,000000,30.4514,30.6304,30.3436,30.3436,1167944.064688,0
+BTI.US,D,20120824,000000,30.1558,30.408,30.1057,30.1847,687412.38027647,0
+BTI.US,D,20120827,000000,30.3532,30.3532,30.153,30.1558,418393.71583783,0
+BTI.US,D,20120828,000000,30.2242,30.4851,30.1905,30.4514,619271.81724305,0
+BTI.US,D,20120829,000000,30.306,30.3801,30.2396,30.2396,486699.45930032,0
+BTI.US,D,20120830,000000,30.5977,30.7594,30.4109,30.4109,416474.92179714,0
+BTI.US,D,20120831,000000,30.8046,30.845,30.3638,30.408,581239.80260551,0
+BTI.US,D,20120904,000000,30.255,30.3378,30.0412,30.2424,426871.93899217,0
+BTI.US,D,20120905,000000,29.7949,29.8045,29.5869,29.661,661749.15927642,0
+BTI.US,D,20120906,000000,29.8189,30.0951,29.7688,29.9556,812279.43480839,0
+BTI.US,D,20120907,000000,29.4099,29.5628,29.3838,29.4426,1036930.0126798,0
+BTI.US,D,20120910,000000,29.0614,29.1566,28.9362,29.0046,2219019.3397706,0
+BTI.US,D,20120911,000000,29.5359,29.741,29.4243,29.558,1384980.7597634,0
+BTI.US,D,20120912,000000,29.38,29.38,29.1171,29.2019,927813.27566324,0
+BTI.US,D,20120913,000000,29.3396,30.0047,29.3175,29.8612,1573485.9120486,0
+BTI.US,D,20120914,000000,29.8161,29.9412,29.6524,29.6909,1082283.9874683,0
+BTI.US,D,20120917,000000,29.6909,29.8584,29.585,29.6428,1705395.4705339,0
+BTI.US,D,20120918,000000,30.3493,30.7016,30.306,30.4273,2070741.3357493,0
+BTI.US,D,20120919,000000,30.4879,30.6188,30.4418,30.4552,1200292.4181471,0
+BTI.US,D,20120920,000000,30.3993,30.4821,30.2809,30.4552,570059.47696074,0
+BTI.US,D,20120921,000000,30.2512,30.4879,30.2242,30.4273,1645901.4276958,0
+BTI.US,D,20120924,000000,30.153,30.2983,29.9999,30.228,1428494.8946786,0
+BTI.US,D,20120925,000000,30.203,30.3185,29.9662,30.0268,928934.21706546,0
+BTI.US,D,20120926,000000,30.1751,30.2126,30.0115,30.1289,845168.00099143,0
+BTI.US,D,20120927,000000,30.1915,30.3348,30.0865,30.2242,264546.32640661,0
+BTI.US,D,20120928,000000,30.0663,30.0981,29.6658,29.7997,559846.339866,0
+BTI.US,D,20121001,000000,30.153,30.3878,29.9662,30.0211,1179290.6096324,0
+BTI.US,D,20121002,000000,30.383,30.511,30.255,30.408,2312545.7453478,0
+BTI.US,D,20121003,000000,30.4418,30.6092,30.3811,30.5245,900671.74176665,0
+BTI.US,D,20121004,000000,30.9288,31.027,30.8162,31.0019,592383.76777847,0
+BTI.US,D,20121005,000000,31.1637,31.2975,30.8528,30.8951,405374.58919035,0
+BTI.US,D,20121008,000000,30.3859,30.6516,30.3378,30.5476,351797.95342081,0
+BTI.US,D,20121009,000000,29.9123,29.9528,29.7188,29.8458,702399.12788393,0
+BTI.US,D,20121010,000000,29.9528,29.9528,29.6341,29.7188,562471.56593032,0
+BTI.US,D,20121011,000000,29.7795,29.9528,29.7795,29.8498,546087.53733494,0
+BTI.US,D,20121012,000000,30.0682,30.2318,29.9027,29.9488,219739.83643647,0
+BTI.US,D,20121015,000000,30.2424,30.2809,30.022,30.2636,564296.86161494,0
+BTI.US,D,20121016,000000,30.2464,30.3878,30.2203,30.3532,358574.50649466,0
+BTI.US,D,20121017,000000,30.2857,30.4273,30.2242,30.2733,458449.45044898,0
+BTI.US,D,20121018,000000,30.0384,30.1327,29.7901,29.8343,485781.09766958,0
+BTI.US,D,20121019,000000,29.8652,29.8815,29.5023,29.585,392999.56232913,0
+BTI.US,D,20121022,000000,29.971,30.0442,29.7708,29.8748,346956.81631762,0
+BTI.US,D,20121023,000000,29.4406,29.4426,29.1942,29.3578,445991.31393793,0
+BTI.US,D,20121024,000000,29.2943,29.3993,29.2259,29.3674,503640.32254964,0
+BTI.US,D,20121025,000000,29.5716,29.6822,29.4243,29.4801,395800.35752875,0
+BTI.US,D,20121026,000000,29.3492,29.3704,29.1548,29.2472,880616.34438956,0
+BTI.US,D,20121031,000000,29.0315,29.0642,28.684,28.8448,1419658.2611593,0
+BTI.US,D,20121101,000000,28.762,28.8265,28.6898,28.7207,1591117.6242622,0
+BTI.US,D,20121102,000000,28.8506,28.9439,28.5888,28.6455,418552.66304315,0
+BTI.US,D,20121105,000000,29.0527,29.0642,28.889,28.9949,451820.41700359,0
+BTI.US,D,20121106,000000,29.2818,29.3626,29.1307,29.3001,1248921.9520099,0
+BTI.US,D,20121107,000000,29.4099,29.4262,29.0527,29.1066,734225.96829026,0
+BTI.US,D,20121108,000000,29.5677,29.6995,29.2914,29.3001,685378.27159663,0
+BTI.US,D,20121109,000000,29.5821,29.6466,29.4387,29.5292,750939.31887315,0
+BTI.US,D,20121112,000000,29.7506,29.7574,29.5157,29.5965,483384.42314232,0
+BTI.US,D,20121113,000000,29.5359,29.6842,29.432,29.5821,394086.2210008,0
+BTI.US,D,20121114,000000,29.5089,29.5658,28.9584,29.0344,445041.7861885,0
+BTI.US,D,20121115,000000,28.9025,29.044,28.7726,28.891,467593.58967266,0
+BTI.US,D,20121116,000000,28.9901,29.0633,28.7784,29.0614,435046.81192458,0
+BTI.US,D,20121119,000000,29.2067,29.6784,29.2039,29.6726,346472.7026073,0
+BTI.US,D,20121120,000000,29.4887,29.6784,29.4099,29.6784,363885.21311946,0
+BTI.US,D,20121121,000000,29.7823,29.7823,29.5436,29.7111,368029.26803462,0
+BTI.US,D,20121123,000000,30.0364,30.1057,29.9633,30.0981,198568.69201028,0
+BTI.US,D,20121126,000000,30.1452,30.2983,30.1212,30.2809,361333.74686936,0
+BTI.US,D,20121127,000000,30.4821,30.5775,30.3666,30.4321,592450.25549834,0
+BTI.US,D,20121128,000000,30.4917,30.5496,30.2203,30.5062,399431.21035615,0
+BTI.US,D,20121129,000000,30.5062,30.639,30.4109,30.5399,286672.19293535,0
+BTI.US,D,20121130,000000,30.3734,30.6092,30.3541,30.6092,560349.15324753,0
+BTI.US,D,20121203,000000,30.5909,30.8046,30.564,30.6718,723046.68151613,0
+BTI.US,D,20121204,000000,31.0452,31.1242,30.9538,31.0482,775621.84600508,0
+BTI.US,D,20121205,000000,30.6496,30.7372,30.4735,30.5813,492969.04351014,0
+BTI.US,D,20121206,000000,30.5659,30.5775,30.153,30.3772,598832.03773545,0
+BTI.US,D,20121207,000000,30.4148,30.511,30.3185,30.4851,394124.65921384,0
+BTI.US,D,20121210,000000,30.5399,30.6911,30.4273,30.4292,516921.24459412,0
+BTI.US,D,20121211,000000,30.4947,30.511,30.203,30.2512,479608.12842769,0
+BTI.US,D,20121212,000000,30.3772,30.5678,30.3348,30.358,386255.2142446,0
+BTI.US,D,20121213,000000,30.3464,30.4273,30.2203,30.2482,303394.89335383,0
+BTI.US,D,20121214,000000,30.5841,30.6092,30.3811,30.4514,406988.9941385,0
+BTI.US,D,20121217,000000,30.0586,30.1703,29.9758,30.0933,565711.80340347,0
+BTI.US,D,20121218,000000,30.2675,30.2887,29.8652,30.0019,766054.88643784,0
+BTI.US,D,20121219,000000,29.5802,29.6129,29.1942,29.2135,870668.11930368,0
+BTI.US,D,20121220,000000,29.4532,29.5119,29.3396,29.4772,576921.21742568,0
+BTI.US,D,20121221,000000,29.4426,29.5321,29.2626,29.3867,1117432.0972564,0
+BTI.US,D,20121224,000000,28.8833,29.2818,28.8833,29.2077,310262.8670425,0
+BTI.US,D,20121226,000000,28.9333,29.3165,28.9333,29.1085,343321.80800773,0
+BTI.US,D,20121227,000000,29.3492,29.4262,29.0883,29.3165,544314.18518147,0
+BTI.US,D,20121228,000000,29.1856,29.2626,29.0488,29.0488,365164.06285637,0
+BTI.US,D,20121231,000000,29.3213,29.5243,29.2375,29.3944,734290.37826889,0
+BTI.US,D,20130102,000000,29.3973,29.4704,29.1442,29.4291,1720017.5745527,0
+BTI.US,D,20130103,000000,29.4011,29.4011,29.2105,29.278,604931.2471631,0
+BTI.US,D,20130104,000000,29.5716,29.714,29.4646,29.6524,568046.14569336,0
+BTI.US,D,20130107,000000,29.9672,29.9797,29.7275,29.8343,1743383.8526053,0
+BTI.US,D,20130108,000000,29.7169,29.7929,29.6341,29.7458,1024327.4731522,0
+BTI.US,D,20130109,000000,29.7188,29.7727,29.5225,29.5917,702239.14180798,0
+BTI.US,D,20130110,000000,29.6822,29.8969,29.6149,29.8786,734720.47070681,0
+BTI.US,D,20130111,000000,29.5792,29.6245,29.4089,29.585,1299630.2659893,0
+BTI.US,D,20130114,000000,29.3993,29.4704,29.3001,29.457,455280.89504882,0
+BTI.US,D,20130115,000000,29.4887,29.6187,29.4676,29.5436,1137792.9225965,0
+BTI.US,D,20130116,000000,29.558,29.6293,29.4089,29.4089,571619.8606365,0
+BTI.US,D,20130117,000000,29.38,29.4839,29.2039,29.4243,557080.86626757,0
+BTI.US,D,20130118,000000,29.4859,29.4859,29.2337,29.3867,744017.32391208,0
+BTI.US,D,20130122,000000,29.6187,29.7862,29.5716,29.7111,722880.46221644,0
+BTI.US,D,20130123,000000,29.4984,29.5792,29.38,29.4887,782469.0422813,0
+BTI.US,D,20130124,000000,29.6764,29.9258,29.6764,29.8392,553640.12676417,0
+BTI.US,D,20130125,000000,29.8189,29.9835,29.7188,29.9835,649596.45072852,0
+BTI.US,D,20130128,000000,29.8237,29.8498,29.6938,29.8121,895267.53678579,0
+BTI.US,D,20130129,000000,30.0268,30.2636,29.9835,30.1991,510384.67063417,0
+BTI.US,D,20130130,000000,29.9431,30.1366,29.8748,30.0412,531363.62399511,0
+BTI.US,D,20130131,000000,30.1385,30.3811,30.0788,30.1626,715887.824053,0
+BTI.US,D,20130201,000000,30.5062,30.5947,30.2857,30.3705,1187658.7125007,0
+BTI.US,D,20130204,000000,30.1482,30.1626,29.9672,30.047,798069.76242695,0
+BTI.US,D,20130205,000000,30.1626,30.1626,29.8612,29.9662,407901.1225455,0
+BTI.US,D,20130206,000000,29.9662,29.9662,29.7496,29.8969,422047.42381894,0
+BTI.US,D,20130207,000000,29.7342,29.7795,29.5542,29.6995,929430.79722326,0
+BTI.US,D,20130208,000000,29.8526,30.2512,29.8526,30.1558,1373276.8433247,0
+BTI.US,D,20130211,000000,30.2338,30.2396,29.8997,30.0075,1066700.9281232,0
+BTI.US,D,20130212,000000,30.1057,30.1991,30.0711,30.1115,329442.4964844,0
+BTI.US,D,20130213,000000,30.2203,30.3734,30.1703,30.2809,583466.1023506,0
+BTI.US,D,20130214,000000,30.2636,30.2781,30.0981,30.1626,749570.08739203,0
+BTI.US,D,20130215,000000,30.1837,30.2857,30.0634,30.203,356815.69852992,0
+BTI.US,D,20130219,000000,30.2145,30.4418,30.203,30.4292,730943.13712157,0
+BTI.US,D,20130220,000000,30.7747,30.9404,30.7247,30.7536,761279.1981839,0
+BTI.US,D,20130221,000000,30.4378,30.6227,30.2733,30.6121,683774.25535472,0
+BTI.US,D,20130222,000000,30.7132,30.768,30.5062,30.768,470810.9719921,0
+BTI.US,D,20130225,000000,30.1963,30.2675,29.8911,29.9835,971459.34714749,0
+BTI.US,D,20130226,000000,30.2424,30.4474,30.0711,30.1077,821467.20659824,0
+BTI.US,D,20130227,000000,30.075,30.3541,29.9556,30.2954,1018816.2644971,0
+BTI.US,D,20130228,000000,30.153,30.4879,30.1057,30.2761,1356825.2881388,0
+BTI.US,D,20130301,000000,30.5043,30.6911,30.2512,30.5697,484260.19107751,0
+BTI.US,D,20130304,000000,31.131,31.3427,31.0741,31.2599,1174369.4794913,0
+BTI.US,D,20130305,000000,31.4168,31.5025,31.23,31.2945,501871.12587867,0
+BTI.US,D,20130306,000000,30.9741,30.9875,30.7372,30.8951,954526.79486316,0
+BTI.US,D,20130307,000000,30.7931,30.8508,30.7208,30.8422,597131.4065256,0
+BTI.US,D,20130308,000000,31.0482,31.0482,30.8508,30.9952,508540.67527835,0
+BTI.US,D,20130311,000000,31.2445,31.4649,31.2272,31.4351,677477.66050869,0
+BTI.US,D,20130312,000000,31.2378,31.3697,31.1531,31.2532,573463.85599233,0
+BTI.US,D,20130313,000000,31.233,31.2503,31.0934,31.1829,726943.48522301,0
+BTI.US,D,20130314,000000,31.1608,31.3244,30.9432,31.23,1709514.5925541,0
+BTI.US,D,20130315,000000,31.4236,31.5891,31.2821,31.5314,2462847.4693427,0
+BTI.US,D,20130318,000000,31.4621,31.4755,31.2503,31.2975,669348.49788369,0
+BTI.US,D,20130319,000000,31.5112,31.6787,31.4524,31.5583,768254.17554675,0
+BTI.US,D,20130320,000000,31.9212,31.9992,31.6382,31.7056,881814.16221789,0
+BTI.US,D,20130321,000000,31.333,31.6218,31.3224,31.4957,425823.71853355,0
+BTI.US,D,20130322,000000,31.6565,31.9385,31.6507,31.7027,711388.47538478,0
+BTI.US,D,20130325,000000,31.8529,31.8741,31.6825,31.8105,446993.82408912,0
+BTI.US,D,20130326,000000,31.6681,31.7671,31.5699,31.7671,730498.50049493,0
+BTI.US,D,20130327,000000,31.516,31.7518,31.4621,31.6931,395932.29409788,0
+BTI.US,D,20130328,000000,32.002,32.2186,31.9068,31.9106,466494.46455352,0
+BTI.US,D,20130401,000000,31.8865,32.0242,31.8837,31.9607,481778.32915915,0
+BTI.US,D,20130402,000000,32.4439,32.492,32.2822,32.3226,725723.85111161,0
+BTI.US,D,20130403,000000,32.3928,32.4641,32.0916,32.1734,446038.06311596,0
+BTI.US,D,20130404,000000,31.9992,32.3553,31.9992,32.2947,692308.57752269,0
+BTI.US,D,20130405,000000,31.9731,32.236,31.9068,32.2022,530131.52343623,0
+BTI.US,D,20130408,000000,32.4034,32.4102,32.2523,32.3842,429780.77673658,0
+BTI.US,D,20130409,000000,32.3293,32.4439,32.1571,32.3928,673171.54177635,0
+BTI.US,D,20130410,000000,32.492,32.8038,32.4074,32.6499,451159.69528737,0
+BTI.US,D,20130411,000000,33.0186,33.1235,32.9425,33.0089,357396.42720818,0
+BTI.US,D,20130412,000000,33.0282,33.1235,32.8636,33.0811,278411.09374122,0
+BTI.US,D,20130415,000000,32.8202,32.903,32.6162,32.6499,421705.63538397,0
+BTI.US,D,20130416,000000,32.596,32.596,32.2706,32.5748,592040.94047288,0
+BTI.US,D,20130417,000000,32.4074,32.4074,32.1705,32.3226,465283.1414071,0
+BTI.US,D,20130418,000000,31.8741,31.9068,31.6276,31.7739,608833.24522311,0
+BTI.US,D,20130419,000000,31.9029,32.1647,31.901,32.1146,388112.71491852,0
+BTI.US,D,20130422,000000,31.9135,32.0492,31.7701,32.0068,378785.7344652,0
+BTI.US,D,20130423,000000,32.3553,32.4882,32.1811,32.3842,1001809.9523985,0
+BTI.US,D,20130424,000000,32.236,32.3958,32.236,32.3679,550335.4793124,0
+BTI.US,D,20130425,000000,33.4247,33.4489,32.9319,32.9839,1022671.5133791,0
+BTI.US,D,20130426,000000,33.1158,33.2756,33.1158,33.186,361352.44654058,0
+BTI.US,D,20130429,000000,33.2274,33.3902,33.1716,33.3362,432230.43366562,0
+BTI.US,D,20130430,000000,33.1158,33.1898,32.9666,33.0946,628523.99901151,0
+BTI.US,D,20130501,000000,33.4613,33.6221,33.3295,33.3902,494955.36414133,0
+BTI.US,D,20130502,000000,33.497,33.702,33.4537,33.6846,508905.31886702,0
+BTI.US,D,20130503,000000,33.7424,33.8618,33.6558,33.7944,290086.96067316,0
+BTI.US,D,20130506,000000,33.907,33.9754,33.5952,33.7203,296898.83534819,0
+BTI.US,D,20130507,000000,33.702,33.7463,33.4662,33.6635,480873.47284651,0
+BTI.US,D,20130508,000000,33.9243,34.2545,33.9243,34.1881,714500.93177129,0
+BTI.US,D,20130509,000000,34.1766,34.2237,33.8512,33.9417,319767.49437237,0
+BTI.US,D,20130510,000000,34.1987,34.2401,33.9975,34.1621,1042125.4046654,0
+BTI.US,D,20130513,000000,34.3017,34.3296,34.1207,34.2449,525368.30162975,0
+BTI.US,D,20130514,000000,34.0764,34.1573,34.0014,34.063,827642.25358137,0
+BTI.US,D,20130515,000000,34.0389,34.2449,34.0293,34.2045,390351.4811111,0
+BTI.US,D,20130516,000000,34.1323,34.3431,34.0293,34.1082,469963.25356373,0
+BTI.US,D,20130517,000000,33.9888,34.1977,33.9676,34.1766,483757.37769597,0
+BTI.US,D,20130520,000000,34.113,34.3257,34.0293,34.2449,355009.10251651,0
+BTI.US,D,20130521,000000,33.856,34.0764,33.8261,34.0437,459764.6606577,0
+BTI.US,D,20130522,000000,33.675,33.9754,33.4796,33.4796,956437.27793886,0
+BTI.US,D,20130523,000000,33.4247,33.6355,33.1898,33.6327,329399.90278886,0
+BTI.US,D,20130524,000000,33.2727,33.6249,33.2505,33.6249,343836.04896611,0
+BTI.US,D,20130528,000000,34.2449,34.2612,33.9051,33.9754,599774.29339052,0
+BTI.US,D,20130529,000000,33.3295,33.4315,32.9463,33.368,2214823.3413243,0
+BTI.US,D,20130530,000000,32.9136,33.3535,32.8569,33.2621,680694.00395751,0
+BTI.US,D,20130531,000000,33.0561,33.084,32.7144,32.7192,685329.44467735,0
+BTI.US,D,20130603,000000,32.9357,33.1898,32.6845,33.0984,661381.39907587,0
+BTI.US,D,20130604,000000,33.2389,33.3044,33.0667,33.1399,477805.68789679,0
+BTI.US,D,20130605,000000,32.906,32.906,32.6681,32.6681,294900.04826953,0
+BTI.US,D,20130606,000000,32.6277,32.7644,32.4439,32.7644,373337.89691816,0
+BTI.US,D,20130607,000000,32.3477,32.827,32.3293,32.8251,611542.6198079,0
+BTI.US,D,20130610,000000,32.7972,32.8145,32.6499,32.7644,350640.65154678,0
+BTI.US,D,20130611,000000,32.3505,32.7442,32.3438,32.6768,445936.25379491,0
+BTI.US,D,20130612,000000,33.0599,33.0869,32.6788,32.725,358571.3898828,0
+BTI.US,D,20130613,000000,32.4525,32.8463,32.4525,32.8087,276616.96417529,0
+BTI.US,D,20130614,000000,32.2446,32.6162,32.2446,32.5094,897890.68510887,0
+BTI.US,D,20130617,000000,32.7327,32.9397,32.4968,32.6537,493446.92399673,0
+BTI.US,D,20130618,000000,32.4034,32.6615,32.4034,32.5815,519231.69285968,0
+BTI.US,D,20130619,000000,32.6403,32.7818,32.0492,32.0637,598641.92441144,0
+BTI.US,D,20130620,000000,31.23,31.3052,30.7921,30.8576,1256407.0148487,0
+BTI.US,D,20130621,000000,31.3138,31.3282,30.6853,30.9298,1275723.7752128,0
+BTI.US,D,20130624,000000,30.2781,30.7266,29.8103,30.511,1239376.8087257,0
+BTI.US,D,20130625,000000,30.7218,30.7738,30.4947,30.7738,947415.72544869,0
+BTI.US,D,20130626,000000,31.129,31.2733,30.9981,31.2108,551857.4247751,0
+BTI.US,D,20130627,000000,31.3985,31.54,31.2108,31.3378,632813.49581391,0
+BTI.US,D,20130628,000000,31.1338,31.1656,30.5562,30.6853,1104122.0868344,0
+BTI.US,D,20130701,000000,31.2484,31.3956,31.1444,31.3052,828267.65369641,0
+BTI.US,D,20130702,000000,31.233,31.3186,30.9124,31.103,615251.38793203,0
+BTI.US,D,20130703,000000,30.7296,31.0356,30.6179,31.027,337002.358008,0
+BTI.US,D,20130705,000000,31.3378,31.4785,30.9673,31.2108,431242.46770314,0
+BTI.US,D,20130708,000000,31.6969,31.8066,31.5218,31.6969,371230.02842409,0
+BTI.US,D,20130709,000000,31.6931,31.7084,31.4727,31.6729,874854.76791438,0
+BTI.US,D,20130710,000000,31.0934,31.2849,31.0857,31.2705,1800153.97667,0
+BTI.US,D,20130711,000000,31.5554,31.8673,31.4351,31.8192,845232.41097006,0
+BTI.US,D,20130712,000000,31.4957,31.6094,31.3504,31.4803,918238.00513102,0
+BTI.US,D,20130715,000000,31.6729,31.7518,31.5959,31.7518,331038.20176133,0
+BTI.US,D,20130716,000000,31.6931,31.7451,31.5246,31.6767,359571.82229275,0
+BTI.US,D,20130717,000000,32.0116,32.028,31.8105,31.8577,547935.68817326,0
+BTI.US,D,20130718,000000,31.7518,31.9789,31.7306,31.9529,780912.81408805,0
+BTI.US,D,20130719,000000,31.6787,31.7768,31.5246,31.7335,409422.02913758,0
+BTI.US,D,20130722,000000,31.8789,32.1368,31.8596,31.9135,609374.4968177,0
+BTI.US,D,20130723,000000,31.9068,31.9068,31.6132,31.7268,501056.65131023,0
+BTI.US,D,20130724,000000,31.8105,31.8105,31.4803,31.6094,514611.83519918,0
+BTI.US,D,20130725,000000,31.1973,31.6661,31.1829,31.6661,826928.54946336,0
+BTI.US,D,20130726,000000,31.5314,31.6661,31.3533,31.6661,526751.03842898,0
+BTI.US,D,20130729,000000,31.6314,31.6825,31.5092,31.643,431993.57116357,0
+BTI.US,D,20130730,000000,31.7566,31.7566,31.4803,31.5891,419086.64254337,0
+BTI.US,D,20130731,000000,31.8625,32.1888,31.6218,31.7489,1021941.1873311,0
+BTI.US,D,20130801,000000,32.3226,32.4661,32.184,32.3611,1807896.6794232,0
+BTI.US,D,20130802,000000,32.1523,32.4621,32.1089,32.3996,736083.4689642,0
+BTI.US,D,20130805,000000,32.3505,32.3679,32.1705,32.2822,302791.30952187,0
+BTI.US,D,20130806,000000,32.2312,32.3717,32.0637,32.3092,354762.89017887,0
+BTI.US,D,20130807,000000,31.85,32.0338,31.8298,31.9453,446051.56843406,0
+BTI.US,D,20130808,000000,32.1118,32.1888,31.8837,32.1465,494227.1158346,0
+BTI.US,D,20130809,000000,31.9068,32.2254,31.9029,32.0791,265975.81238386,0
+BTI.US,D,20130812,000000,31.8817,32.0011,31.7922,31.9703,483036.40148361,0
+BTI.US,D,20130813,000000,32.0386,32.1022,31.7451,32.0916,631701.90424729,0
+BTI.US,D,20130814,000000,32.3092,32.4507,31.9635,32.055,669884.55512516,0
+BTI.US,D,20130815,000000,31.7027,31.8837,31.6344,31.8202,396355.11444143,0
+BTI.US,D,20130816,000000,31.8202,31.8577,31.6344,31.7364,487469.26243196,0
+BTI.US,D,20130819,000000,31.7451,31.9106,31.6507,31.6767,844122.89714469,0
+BTI.US,D,20130820,000000,31.6825,31.9337,31.6276,31.8596,621001.53683035,0
+BTI.US,D,20130821,000000,31.7238,31.7335,31.4091,31.4149,346158.96367914,0
+BTI.US,D,20130822,000000,31.3783,31.4996,31.2849,31.412,295672.96801304,0
+BTI.US,D,20130823,000000,31.333,31.6507,31.2849,31.6507,583724.78113574,0
+BTI.US,D,20130826,000000,31.542,31.5862,31.4091,31.4476,221679.40788962,0
+BTI.US,D,20130827,000000,30.8931,31.0578,30.7767,30.8422,849301.66720037,0
+BTI.US,D,20130828,000000,30.4947,30.5938,30.4436,30.5553,481079.16922987,0
+BTI.US,D,20130829,000000,30.5957,30.7747,30.5322,30.7526,347967.6374338,0
+BTI.US,D,20130830,000000,30.7911,30.7959,30.4466,30.6689,356031.35120955,0
+BTI.US,D,20130903,000000,30.8817,30.9605,30.5957,30.7911,342560.31584106,0
+BTI.US,D,20130904,000000,30.6458,30.9644,30.6314,30.9114,418706.41589535,0
+BTI.US,D,20130905,000000,30.845,30.9442,30.6871,30.7132,711187.97335453,0
+BTI.US,D,20130906,000000,30.9673,31.1887,30.7228,31.0635,479942.6447683,0
+BTI.US,D,20130909,000000,31.5583,31.6218,31.4091,31.5621,922904.61196954,0
+BTI.US,D,20130910,000000,31.7124,31.7422,31.5583,31.619,3554040.8112738,0
+BTI.US,D,20130911,000000,31.7893,31.8653,31.6565,31.8268,7859650.4970184,0
+BTI.US,D,20130912,000000,31.7383,31.798,31.5987,31.5987,3679482.3612603,0
+BTI.US,D,20130913,000000,31.6787,31.8653,31.5862,31.8423,3500545.2074129,0
+BTI.US,D,20130916,000000,32.3197,32.3842,32.184,32.2379,515445.00943882,0
+BTI.US,D,20130917,000000,32.2619,32.3813,32.1339,32.2947,410839.04866735,0
+BTI.US,D,20130918,000000,32.055,32.6788,31.9491,32.6191,631658.27168112,0
+BTI.US,D,20130919,000000,32.981,32.981,32.6575,32.7818,825340.11628079,0
+BTI.US,D,20130920,000000,32.5276,32.544,32.4179,32.4776,467441.9145617,0
+BTI.US,D,20130923,000000,32.725,32.7298,32.3611,32.4718,613070.79849434,0
+BTI.US,D,20130924,000000,32.1541,32.2523,32.0521,32.1195,285656.17746604,0
+BTI.US,D,20130925,000000,32.1195,32.1734,31.9799,32.0011,391662.53583733,0
+BTI.US,D,20130926,000000,32.1917,32.2918,32.0579,32.2918,305999.34200571,0
+BTI.US,D,20130927,000000,32.0011,32.1888,31.9135,32.1705,204146.38838519,0
+BTI.US,D,20130930,000000,31.9318,32.0704,31.7124,31.7489,1092723.5983588,0
+BTI.US,D,20131001,000000,31.617,31.617,31.3282,31.3879,876278.0206679,0
+BTI.US,D,20131002,000000,31.3216,31.3216,31.1174,31.2378,1318377.725252,0
+BTI.US,D,20131003,000000,31.2849,31.3061,31.0982,31.1829,1819508.1363765,0
+BTI.US,D,20131004,000000,31.1424,31.2002,30.9442,31.0308,1454094.7445706,0
+BTI.US,D,20131007,000000,30.8883,31.1608,30.8701,31.0674,394697.07692712,0
+BTI.US,D,20131008,000000,31.3052,31.3138,31.0424,31.0953,438278.73843275,0
+BTI.US,D,20131009,000000,30.8508,30.9461,30.0673,30.8296,817787.52685156,0
+BTI.US,D,20131010,000000,30.8883,31.4168,30.8883,31.4168,455031.5660993,0
+BTI.US,D,20131011,000000,31.0972,31.2599,31.0394,31.234,418783.29232146,0
+BTI.US,D,20131014,000000,31.2599,31.4833,31.2108,31.4833,349414.78421165,0
+BTI.US,D,20131015,000000,31.2994,31.2994,30.9981,31.0953,729304.8381491,0
+BTI.US,D,20131016,000000,31.234,31.412,31.1482,31.2994,422844.23758678,0
+BTI.US,D,20131017,000000,31.7162,32.3996,31.6969,32.3996,1144284.8251198,0
+BTI.US,D,20131018,000000,32.2706,32.492,32.2292,32.4102,563864.69143578,0
+BTI.US,D,20131021,000000,32.4573,32.5671,32.3409,32.5585,820979.97627604,0
+BTI.US,D,20131022,000000,33.2592,33.3988,33.0599,33.2447,2040027.1257802,0
+BTI.US,D,20131023,000000,33.1966,33.1966,32.8231,33.0628,615141.26764598,0
+BTI.US,D,20131024,000000,33.0811,33.2178,33.0253,33.0734,524914.31516751,0
+BTI.US,D,20131025,000000,33.3247,33.3756,33.1639,33.2842,1024648.4841747,0
+BTI.US,D,20131028,000000,33.4055,33.6452,33.368,33.5076,699841.42841009,0
+BTI.US,D,20131029,000000,33.1687,33.5239,33.1687,33.5239,1010802.4165113,0
+BTI.US,D,20131030,000000,33.4834,33.5037,33.1235,33.1254,598139.11102991,0
+BTI.US,D,20131031,000000,33.4796,33.5076,33.2621,33.3564,720027.72348567,0
+BTI.US,D,20131101,000000,33.0599,33.2332,32.9463,33.2092,1031841.6243683,0
+BTI.US,D,20131104,000000,33.1745,33.3459,32.9685,33.1668,353863.22821935,0
+BTI.US,D,20131105,000000,33.1562,33.3902,33.0214,33.3459,334324.14954189,0
+BTI.US,D,20131106,000000,33.4998,33.574,33.3083,33.5268,922336.34973876,0
+BTI.US,D,20131107,000000,33.4854,33.5952,33.0282,33.108,605969.07891549,0
+BTI.US,D,20131108,000000,33.1158,33.3362,32.9319,33.3362,955699.67979653,0
+BTI.US,D,20131111,000000,33.29,33.3323,33.0705,33.2419,1436119.1661808,0
+BTI.US,D,20131112,000000,32.8684,33.0032,32.7394,32.8636,1172296.9325984,0
+BTI.US,D,20131113,000000,32.6364,32.9993,32.6316,32.9993,721892.49625396,0
+BTI.US,D,20131114,000000,32.8376,32.9714,32.799,32.8713,1211432.2278376,0
+BTI.US,D,20131115,000000,32.9463,33.0253,32.8876,33.0253,423254.59148287,0
+BTI.US,D,20131118,000000,33.0253,33.0908,32.8433,32.9136,731547.75982416,0
+BTI.US,D,20131119,000000,32.8992,32.9493,32.7442,32.8463,851898.84375788,0
+BTI.US,D,20131120,000000,32.8954,32.9791,32.3409,32.5218,1646873.8105989,0
+BTI.US,D,20131121,000000,32.0637,32.1368,31.8885,32.1118,1359285.3337741,0
+BTI.US,D,20131122,000000,32.0156,32.1936,31.9799,32.1523,785783.03956868,0
+BTI.US,D,20131125,000000,32.1686,32.2822,32.0116,32.0752,686188.59068258,0
+BTI.US,D,20131126,000000,32.0204,32.1089,31.9241,31.9491,599353.5507882,0
+BTI.US,D,20131127,000000,32.236,32.3072,32.0733,32.0752,761240.75997085,0
+BTI.US,D,20131129,000000,32.2292,32.3264,32.106,32.106,181277.72936101,0
+BTI.US,D,20131202,000000,32.0011,32.029,31.6988,31.7162,475576.27153982,0
+BTI.US,D,20131203,000000,31.7557,31.7557,31.5275,31.7027,628906.30340079,0
+BTI.US,D,20131204,000000,31.5939,31.8673,31.5785,31.798,483564.14776009,0
+BTI.US,D,20131205,000000,31.5785,31.643,31.4428,31.5314,384376.93615821,0
+BTI.US,D,20131206,000000,31.7056,31.7162,31.5275,31.6825,320862.46400901,0
+BTI.US,D,20131209,000000,31.4052,31.617,31.3956,31.4785,2410241.138735,0
+BTI.US,D,20131210,000000,31.5372,31.5372,31.333,31.4168,1900972.21515,0
+BTI.US,D,20131211,000000,31.4755,31.4755,31.2503,31.3879,2959831.7478108,0
+BTI.US,D,20131212,000000,31.1338,31.2599,30.925,31.0106,2102735.4343259,0
+BTI.US,D,20131213,000000,30.8334,30.925,30.742,30.8999,813112.60904804,0
+BTI.US,D,20131216,000000,31.0809,31.2907,31.0635,31.0771,1001299.8669226,0
+BTI.US,D,20131217,000000,31.1338,31.1579,30.8817,30.925,673206.86337753,0
+BTI.US,D,20131218,000000,31.3879,31.6767,31.1242,31.5939,871148.07753151,0
+BTI.US,D,20131219,000000,31.516,31.6344,31.438,31.4881,921318.25652823,0
+BTI.US,D,20131220,000000,31.4457,31.5218,31.2532,31.4543,1265362.0796189,0
+BTI.US,D,20131223,000000,31.6132,31.7422,31.5246,31.619,956973.33518033,0
+BTI.US,D,20131224,000000,31.7557,31.9992,31.7422,31.7893,330300.603619,0
+BTI.US,D,20131226,000000,32.0791,32.0993,31.8298,32.0156,379736.30108525,0
+BTI.US,D,20131227,000000,32.4034,32.4525,32.2417,32.3226,898575.30084942,0
+BTI.US,D,20131230,000000,31.9491,32.2022,31.9491,32.0386,919632.16950709,0
+BTI.US,D,20131231,000000,32.2292,32.4333,32.1647,32.4333,490910.00193535,0
+BTI.US,D,20140102,000000,32.0791,32.0916,31.6998,31.8923,816278.04783634,0
+BTI.US,D,20140103,000000,31.7557,31.8596,31.6661,31.7739,819696.97105664,0
+BTI.US,D,20140106,000000,31.8789,31.8885,31.6507,31.6969,1693372.6208139,0
+BTI.US,D,20140107,000000,31.7518,31.7768,31.4727,31.4833,659605.96918116,0
+BTI.US,D,20140108,000000,31.4197,31.5092,31.233,31.2676,716803.06907187,0
+BTI.US,D,20140109,000000,31.0424,31.2128,30.8865,31.1733,972197.98416045,0
+BTI.US,D,20140110,000000,30.8528,30.9605,30.6977,30.8883,1014390.6756431,0
+BTI.US,D,20140113,000000,29.9758,30.2684,29.8767,30.1626,3837887.2761146,0
+BTI.US,D,20140114,000000,30.5023,30.5245,30.359,30.3628,1743130.3681733,0
+BTI.US,D,20140115,000000,30.459,30.5697,30.4003,30.4735,1100380.0748504,0
+BTI.US,D,20140116,000000,30.5861,30.6939,30.4802,30.666,721680.56664687,0
+BTI.US,D,20140117,000000,30.5245,30.6314,30.4571,30.5206,692406.23136126,0
+BTI.US,D,20140121,000000,31.4457,31.4996,31.2503,31.4582,2182016.8459205,0
+BTI.US,D,20140122,000000,31.6969,31.8865,31.6613,31.7422,2673283.1804796,0
+BTI.US,D,20140123,000000,31.6055,31.619,31.361,31.4351,1353069.7708367,0
+BTI.US,D,20140124,000000,30.95,31.1059,30.4802,30.4802,1286810.6025014,0
+BTI.US,D,20140127,000000,30.4311,30.5091,30.2069,30.2069,1139944.4236569,0
+BTI.US,D,20140128,000000,30.0933,30.1626,29.9412,30.1193,1224827.4256506,0
+BTI.US,D,20140129,000000,29.4859,29.535,29.2298,29.3155,1906866.7670649,0
+BTI.US,D,20140130,000000,29.0642,29.172,28.7485,29.1085,5284919.77819,0
+BTI.US,D,20140131,000000,28.8313,29.1624,28.6523,28.9824,1384751.1693558,0
+BTI.US,D,20140203,000000,29.072,29.0979,28.4742,28.5185,1148509.9119435,0
+BTI.US,D,20140204,000000,28.7832,28.8342,28.6561,28.7456,1015422.2741718,0
+BTI.US,D,20140205,000000,28.4954,28.6119,28.4405,28.5888,650685.18714143,0
+BTI.US,D,20140206,000000,28.7341,29.046,28.7321,29.0142,866600.94081462,0
+BTI.US,D,20140207,000000,29.1201,29.3049,29.0315,29.2856,808112.52473952,0
+BTI.US,D,20140210,000000,29.3338,29.5032,29.3078,29.457,1283982.7966657,0
+BTI.US,D,20140211,000000,29.6466,29.8555,29.5985,29.8025,930521.61137741,0
+BTI.US,D,20140212,000000,29.9729,30.0903,29.8796,29.9729,1599930.3637572,0
+BTI.US,D,20140213,000000,30.4696,30.7296,30.4273,30.7296,1782599.1408825,0
+BTI.US,D,20140214,000000,30.6063,30.9028,30.537,30.8585,659813.74330576,0
+BTI.US,D,20140218,000000,31.4803,31.7364,31.4236,31.5218,3138445.8128944,0
+BTI.US,D,20140219,000000,31.3629,31.6094,31.2821,31.3186,1701839.4163914,0
+BTI.US,D,20140220,000000,31.6344,31.7922,31.5862,31.6825,1251972.076159,0
+BTI.US,D,20140221,000000,31.7306,31.8162,31.516,31.5717,684508.73688518,0
+BTI.US,D,20140224,000000,31.6497,32.0242,31.643,31.8596,756995.93460525,0
+BTI.US,D,20140225,000000,32.0068,32.1541,31.824,31.8837,1049244.7850449,0
+BTI.US,D,20140226,000000,32.028,32.0579,31.7027,31.7566,1139245.2637275,0
+BTI.US,D,20140227,000000,32.4333,32.5883,32.1484,32.5883,2019542.6748359,0
+BTI.US,D,20140228,000000,32.8038,32.9752,32.7394,32.8433,1324562.1220708,0
+BTI.US,D,20140303,000000,32.4621,32.8463,32.3477,32.7298,2514504.272201,0
+BTI.US,D,20140304,000000,32.9752,33.1812,32.9175,33.0253,1684237.8314259,0
+BTI.US,D,20140305,000000,33.6924,33.7347,33.4662,33.4662,1775717.6618756,0
+BTI.US,D,20140306,000000,33.5373,33.7367,33.5191,33.547,1176063.8774774,0
+BTI.US,D,20140307,000000,33.4892,33.5749,33.2274,33.4575,740037.41055534,0
+BTI.US,D,20140310,000000,33.4912,33.5836,33.2775,33.5287,753105.36412211,0
+BTI.US,D,20140311,000000,33.5287,33.574,33.2361,33.3295,840050.52430252,0
+BTI.US,D,20140312,000000,33.2659,33.4575,33.1812,33.2688,726043.82326348,0
+BTI.US,D,20140313,000000,33.47,33.5076,32.8924,32.9964,530599.01521658,0
+BTI.US,D,20140314,000000,33.2872,33.5499,33.2361,33.3044,520590.53563457,0
+BTI.US,D,20140317,000000,33.0908,33.3121,33.0705,33.136,489692.44556519,0
+BTI.US,D,20140318,000000,33.186,33.6558,33.186,33.5884,557871.44681167,0
+BTI.US,D,20140319,000000,33.3429,33.6846,32.9714,33.0628,752820.7135714,0
+BTI.US,D,20140320,000000,33.0908,33.1716,32.8607,33.0532,597332.94742646,0
+BTI.US,D,20140321,000000,32.9666,33.2814,32.9559,33.0763,1386753.0730463,0
+BTI.US,D,20140324,000000,33.0089,33.1129,32.8202,33.058,668555.83959834,0
+BTI.US,D,20140325,000000,33.2486,33.5614,33.1947,33.4892,748439.7961542,0
+BTI.US,D,20140326,000000,33.4517,33.4834,33.2486,33.3218,1078403.8056913,0
+BTI.US,D,20140327,000000,33.599,33.9975,33.4613,33.8127,1234456.7174552,0
+BTI.US,D,20140328,000000,34.3498,34.552,34.3469,34.4682,1329076.0149278,0
+BTI.US,D,20140331,000000,34.6646,34.7137,34.473,34.6664,554281.10993857,0
+BTI.US,D,20140401,000000,34.4393,34.5722,34.3826,34.5317,745607.83483589,0
+BTI.US,D,20140402,000000,34.3055,34.4095,34.2237,34.3796,627769.77893922,0
+BTI.US,D,20140403,000000,34.2892,34.5317,34.1438,34.3055,503807.58071994,0
+BTI.US,D,20140404,000000,34.5153,34.6472,34.4518,34.525,459054.07315157,0
+BTI.US,D,20140407,000000,34.4788,34.5433,34.2093,34.2478,789353.63789995,0
+BTI.US,D,20140408,000000,34.9976,35.3865,34.9341,35.22,1864039.3256315,0
+BTI.US,D,20140409,000000,35.6618,35.683,35.3172,35.553,1254534.9699859,0
+BTI.US,D,20140410,000000,35.6945,35.8446,35.4327,35.45,983719.05936956,0
+BTI.US,D,20140411,000000,35.3085,35.375,35.2055,35.271,733816.6532648,0
+BTI.US,D,20140414,000000,35.9256,36.0324,35.7272,35.9073,1733880.2641461,0
+BTI.US,D,20140415,000000,35.9477,35.9901,35.5732,35.6869,2919283.5885243,0
+BTI.US,D,20140416,000000,35.7408,35.8033,35.5945,35.8033,495269.10306947,0
+BTI.US,D,20140417,000000,35.3345,35.7157,35.3133,35.6522,553805.30719324,0
+BTI.US,D,20140421,000000,35.8967,35.8967,35.5896,35.8446,293583.79919019,0
+BTI.US,D,20140422,000000,35.9284,36.0324,35.7985,35.8861,415134.77869347,0
+BTI.US,D,20140423,000000,35.7128,35.8524,35.6108,35.6108,480048.60957185,0
+BTI.US,D,20140424,000000,35.5983,35.8562,35.4578,35.759,431324.53848236,0
+BTI.US,D,20140425,000000,35.7224,35.9506,35.5732,35.939,606446.95940207,0
+BTI.US,D,20140428,000000,35.914,36.3346,35.8668,36.2663,776046.74408989,0
+BTI.US,D,20140429,000000,36.2855,36.5512,36.1604,36.4945,835708.04509836,0
+BTI.US,D,20140430,000000,35.8707,35.965,35.656,35.7879,1390040.0596975,0
+BTI.US,D,20140501,000000,36.2047,36.3635,36.1498,36.3,928069.87670712,0
+BTI.US,D,20140502,000000,35.5945,35.7947,35.5049,35.7773,758935.5060584,0
+BTI.US,D,20140505,000000,35.7176,35.8562,35.5675,35.7985,442162.03682153,0
+BTI.US,D,20140506,000000,35.7272,35.8053,35.556,35.6965,618517.59717075,0
+BTI.US,D,20140507,000000,35.8524,36.1623,35.8053,36.0786,536213.0720633,0
+BTI.US,D,20140508,000000,36.2346,36.3972,36.1758,36.2596,740681.5103416,0
+BTI.US,D,20140509,000000,36.0642,36.0883,35.7272,35.888,1494673.0311051,0
+BTI.US,D,20140512,000000,36.3857,36.43,36.2442,36.3173,709976.65020812,0
+BTI.US,D,20140513,000000,36.248,36.2749,36.1161,36.2528,414510.41744904,0
+BTI.US,D,20140514,000000,36.0295,36.2981,35.9689,36.0093,697191.26945081,0
+BTI.US,D,20140515,000000,36.2346,36.3173,36.0266,36.0835,725732.16207658,0
+BTI.US,D,20140516,000000,36.7024,36.9084,36.7024,36.9084,685120.63168213,0
+BTI.US,D,20140519,000000,37.0306,37.047,36.8487,36.9787,1263157.5961569,0
+BTI.US,D,20140520,000000,36.558,36.7486,36.507,36.6831,588361.2607262,0
+BTI.US,D,20140521,000000,36.9324,37.921,36.8564,37.7034,1700886.7720301,0
+BTI.US,D,20140522,000000,37.4821,37.5561,37.0556,37.225,1379854.9721096,0
+BTI.US,D,20140523,000000,36.7206,36.8487,36.6947,36.8294,557596.14609657,0
+BTI.US,D,20140527,000000,36.9709,37.124,36.9324,37.0306,583280.14450909,0
+BTI.US,D,20140528,000000,36.7553,36.9093,36.6754,36.7659,426597.6771477,0
+BTI.US,D,20140529,000000,37.3174,37.4907,37.2106,37.4907,508238.36392706,0
+BTI.US,D,20140530,000000,37.5764,37.7641,37.5148,37.7227,594648.50573662,0
+BTI.US,D,20140602,000000,37.3213,37.4397,37.1741,37.2886,642489.53679656,0
+BTI.US,D,20140603,000000,37.1182,37.2655,37.0777,37.2346,361063.64050738,0
+BTI.US,D,20140604,000000,37.2453,37.2529,37.0383,37.2395,366372.26939093,0
+BTI.US,D,20140605,000000,37.0084,37.0855,36.8631,37.0422,325061.5790672,0
+BTI.US,D,20140606,000000,36.9093,37.1605,36.8843,37.1096,685456.18689336,0
+BTI.US,D,20140609,000000,36.8929,37.0306,36.8593,36.9372,496754.68806037,0
+BTI.US,D,20140610,000000,36.6408,37.0855,36.6234,37.0777,845504.59507329,0
+BTI.US,D,20140611,000000,37.047,37.0961,36.9681,37.0277,377244.05046066,0
+BTI.US,D,20140612,000000,37.2886,37.3791,37.0623,37.124,516955.52732468,0
+BTI.US,D,20140613,000000,37.1509,37.3425,37.0961,37.1817,386133.6663817,0
+BTI.US,D,20140616,000000,37.2038,37.432,37.1653,37.3386,504925.40551029,0
+BTI.US,D,20140617,000000,37.3136,37.5013,37.2106,37.4589,699554.70011814,0
+BTI.US,D,20140618,000000,37.5302,37.7901,37.3309,37.7525,626467.03517798,0
+BTI.US,D,20140619,000000,38.1,38.2136,37.9932,38.1453,677144.18303871,0
+BTI.US,D,20140620,000000,38.1799,38.2665,38.0827,38.2579,518563.69904909,0
+BTI.US,D,20140623,000000,37.9296,37.9672,37.4743,37.6197,543936.0362747,0
+BTI.US,D,20140624,000000,37.6928,37.7545,37.5561,37.6409,504843.33473107,0
+BTI.US,D,20140625,000000,37.2568,37.4349,37.1962,37.2587,517568.46099225,0
+BTI.US,D,20140626,000000,36.8757,37.1817,36.7755,37.1028,523626.11559498,0
+BTI.US,D,20140627,000000,36.8891,37.0277,36.7755,36.994,535916.99393574,0
+BTI.US,D,20140630,000000,36.9401,37.1202,36.8968,37.0422,503835.63022677,0
+BTI.US,D,20140701,000000,37.4118,37.6669,37.303,37.4677,580298.58582107,0
+BTI.US,D,20140702,000000,37.7034,37.7669,37.5841,37.7449,488575.65964546,0
+BTI.US,D,20140703,000000,37.7583,38.2579,37.7064,38.1665,430622.26194121,0
+BTI.US,D,20140707,000000,38.1665,38.2425,38.0596,38.2194,382510.08564867,0
+BTI.US,D,20140708,000000,38.0471,38.1106,37.8392,37.9479,494953.28640008,0
+BTI.US,D,20140709,000000,37.74,38.0124,37.7227,37.9672,420399.77501086,0
+BTI.US,D,20140710,000000,37.6092,37.7949,37.507,37.7862,595046.39318523,0
+BTI.US,D,20140711,000000,37.5186,37.8507,37.4878,37.817,529592.34958289,0
+BTI.US,D,20140714,000000,38.2108,38.3763,38.1886,38.2425,689842.29866369,0
+BTI.US,D,20140715,000000,38.0519,38.103,37.4907,37.5186,1073751.7430415,0
+BTI.US,D,20140716,000000,37.6736,37.714,37.225,37.2905,901226.49867933,0
+BTI.US,D,20140717,000000,37.6534,37.7795,37.507,37.534,495271.18081072,0
+BTI.US,D,20140718,000000,37.5224,37.7747,37.4743,37.7487,388071.16009361,0
+BTI.US,D,20140721,000000,37.1817,37.3954,37.1605,37.2068,980797.75517767,0
+BTI.US,D,20140722,000000,37.511,37.5379,37.3925,37.4474,383187.42929487,0
+BTI.US,D,20140723,000000,37.6322,37.7612,37.5533,37.5841,448558.36324737,0
+BTI.US,D,20140724,000000,37.69,37.69,37.5321,37.5735,212487.48061728,0
+BTI.US,D,20140725,000000,37.405,37.4705,37.2992,37.4243,203101.28453844,0
+BTI.US,D,20140728,000000,37.74,37.7669,37.405,37.4474,319241.82583712,0
+BTI.US,D,20140729,000000,37.5937,37.7266,37.4397,37.5186,335856.48371082,0
+BTI.US,D,20140730,000000,37.2924,37.3579,37.0142,37.0142,566342.39787164,0
+BTI.US,D,20140731,000000,36.9084,36.9084,36.4983,36.5282,419640.36058544,0
+BTI.US,D,20140801,000000,36.0266,36.2557,35.9689,36.121,637862.4070417,0
+BTI.US,D,20140804,000000,36.1623,36.1623,35.7466,36.041,532395.22252376,0
+BTI.US,D,20140805,000000,36.1498,36.2162,35.9554,35.9881,501770.35542823,0
+BTI.US,D,20140806,000000,35.9689,36.3087,35.9689,36.2528,514976.47878786,0
+BTI.US,D,20140807,000000,36.1123,36.1758,35.7638,35.9179,431379.59862538,0
+BTI.US,D,20140808,000000,35.6993,36.0959,35.5848,36.0959,580413.90046022,0
+BTI.US,D,20140811,000000,36.2528,36.2557,36.0266,36.0883,1160194.0898405,0
+BTI.US,D,20140812,000000,36.0266,36.2346,35.9939,36.2346,415021.54179557,0
+BTI.US,D,20140813,000000,36.1652,36.2307,36.0093,36.1865,410865.02043292,0
+BTI.US,D,20140814,000000,36.4915,36.558,36.3635,36.5445,617743.63855661,0
+BTI.US,D,20140815,000000,36.8612,36.8968,36.3972,36.636,509903.67353572,0
+BTI.US,D,20140818,000000,36.8226,37.0114,36.7841,36.9873,329079.93063697,0
+BTI.US,D,20140819,000000,37.1693,37.1894,36.9681,37.1202,407600.88893545,0
+BTI.US,D,20140820,000000,36.8968,36.9401,36.739,36.8256,377342.74316985,0
+BTI.US,D,20140821,000000,36.7947,36.8757,36.7236,36.7841,537371.41280794,0
+BTI.US,D,20140822,000000,36.53,36.6803,36.4915,36.5474,530488.89493054,0
+BTI.US,D,20140825,000000,36.6378,36.8843,36.6378,36.8669,275882.48264483,0
+BTI.US,D,20140826,000000,36.9681,37.0306,36.7302,36.7947,300957.70287226,0
+BTI.US,D,20140827,000000,36.7611,37.0306,36.7342,37.0238,484603.0183831,0
+BTI.US,D,20140828,000000,36.9651,37.0961,36.9526,36.9787,278912.86825213,0
+BTI.US,D,20140829,000000,37.2346,37.3386,37.0422,37.3386,376557.35697885,0
+BTI.US,D,20140902,000000,37.2587,37.2741,37.1076,37.1741,537231.16527383,0
+BTI.US,D,20140903,000000,37.3502,37.3502,37.0306,37.1741,456420.53612226,0
+BTI.US,D,20140904,000000,37.1567,37.3309,36.9988,37.1076,348070.48562548,0
+BTI.US,D,20140905,000000,36.9603,37.148,36.8294,37.148,281896.50468139,0
+BTI.US,D,20140908,000000,36.4078,36.8669,36.3597,36.6128,1014940.2382027,0
+BTI.US,D,20140909,000000,36.636,36.636,36.4502,36.5406,506061.92997186,0
+BTI.US,D,20140910,000000,36.8005,37.0383,36.7024,37.0344,447310.67962914,0
+BTI.US,D,20140911,000000,37.0518,37.148,36.9084,37.0855,367562.81512489,0
+BTI.US,D,20140912,000000,37.2741,37.2953,37.1326,37.2222,605813.24832204,0
+BTI.US,D,20140915,000000,37.2298,37.2886,37.124,37.2568,634551.52636619,0
+BTI.US,D,20140916,000000,36.8593,37.199,36.8092,37.148,486757.6360552,0
+BTI.US,D,20140917,000000,37.3174,37.3425,37.047,37.1894,386434.93886238,0
+BTI.US,D,20140918,000000,37.3309,37.4118,37.2038,37.3434,432339.51508103,0
+BTI.US,D,20140919,000000,37.5802,37.5802,37.3752,37.4782,539307.86764922,0
+BTI.US,D,20140922,000000,37.1693,37.4002,37.1096,37.3579,492000.8160895,0
+BTI.US,D,20140923,000000,36.633,36.8005,36.5368,36.609,565616.22730616,0
+BTI.US,D,20140924,000000,36.815,36.9651,36.6504,36.9324,366740.02959148,0
+BTI.US,D,20140925,000000,36.53,36.5339,36.1951,36.2933,618227.75226693,0
+BTI.US,D,20140926,000000,36.3058,36.3058,35.9871,36.1865,469669.25317742,0
+BTI.US,D,20140929,000000,35.7667,36.0757,35.7157,36.0458,802506.7788578,0
+BTI.US,D,20140930,000000,35.6156,35.7947,35.5184,35.656,1030597.057362,0
+BTI.US,D,20141001,000000,35.6464,35.6734,35.4895,35.5704,402962.33160374,0
+BTI.US,D,20141002,000000,35.5761,35.632,35.1151,35.4915,561482.56109723,0
+BTI.US,D,20141003,000000,35.246,35.3903,35.1035,35.1151,733773.02069864,0
+BTI.US,D,20141006,000000,35.2921,35.4953,35.0688,35.4616,525211.43216569,0
+BTI.US,D,20141007,000000,35.2854,35.375,34.9572,35.0083,375881.05220329,0
+BTI.US,D,20141008,000000,35.1468,35.7985,35.1151,35.785,519182.86594039,0
+BTI.US,D,20141009,000000,35.8418,35.8929,35.0949,35.2797,627738.61282053,0
+BTI.US,D,20141010,000000,34.8744,35.0313,34.7425,34.8177,1373363.0695864,0
+BTI.US,D,20141013,000000,34.6664,34.8667,34.4682,34.5211,905254.20008471,0
+BTI.US,D,20141014,000000,34.371,34.68,34.2708,34.3257,976480.20886846,0
+BTI.US,D,20141015,000000,34.6068,34.6906,33.7405,34.3498,805553.78639507,0
+BTI.US,D,20141016,000000,34.2574,34.5684,34.1852,34.3017,998785.80001497,0
+BTI.US,D,20141017,000000,34.7425,35.22,34.6424,35.1728,1920861.3932274,0
+BTI.US,D,20141020,000000,35.0207,35.3249,34.9668,35.2951,372126.57377175,0
+BTI.US,D,20141021,000000,35.1257,35.5598,35.1083,35.5598,1046862.6547063,0
+BTI.US,D,20141022,000000,33.9243,34.3642,33.9051,34.1179,3232651.6398589,0
+BTI.US,D,20141023,000000,34.1766,34.2862,33.9927,34.1207,1689832.1497307,0
+BTI.US,D,20141024,000000,34.1718,34.4259,34.1525,34.4259,590110.71885534,0
+BTI.US,D,20141027,000000,34.3392,34.6867,34.2708,34.5684,463308.24835277,0
+BTI.US,D,20141028,000000,35.0236,35.0236,34.731,34.9101,963998.17833308,0
+BTI.US,D,20141029,000000,34.9803,35.2825,34.8177,34.9668,517494.70117802,0
+BTI.US,D,20141030,000000,34.8089,35.2488,34.7089,35.0438,325105.21163336,0
+BTI.US,D,20141031,000000,35.6079,35.8668,35.5512,35.8053,721561.09652522,0
+BTI.US,D,20141103,000000,35.5049,35.5848,35.2951,35.529,464740.85094189,0
+BTI.US,D,20141104,000000,35.8929,36.0584,35.8216,36.0218,550497.54312959,0
+BTI.US,D,20141105,000000,35.888,36.1604,35.8274,36.144,422155.46636373,0
+BTI.US,D,20141106,000000,36.2162,36.2855,35.9362,35.9871,2065625.9368016,0
+BTI.US,D,20141107,000000,35.888,36.0228,35.6618,36.0228,481694.18063869,0
+BTI.US,D,20141110,000000,36.3173,36.3173,36.041,36.1518,355539.96540487,0
+BTI.US,D,20141111,000000,36.3819,36.5368,36.3404,36.454,400982.2441963,0
+BTI.US,D,20141112,000000,36.1277,36.2528,36.0699,36.2192,262542.34497484,0
+BTI.US,D,20141113,000000,36.4078,36.6831,36.3346,36.4829,251118.92360429,0
+BTI.US,D,20141114,000000,36.1402,36.2192,36.0295,36.144,409594.48166099,0
+BTI.US,D,20141117,000000,36.3,36.7178,36.3,36.6725,391157.64471455,0
+BTI.US,D,20141118,000000,36.6051,36.6706,36.5282,36.6013,305999.34200571,0
+BTI.US,D,20141119,000000,36.6234,36.9324,36.5406,36.8669,346161.0414204,0
+BTI.US,D,20141120,000000,36.6667,36.8034,36.5839,36.6234,1298998.6326505,0
+BTI.US,D,20141121,000000,36.5733,36.7342,36.4983,36.6831,1064547.3493217,0
+BTI.US,D,20141124,000000,36.7841,36.8294,36.633,36.6975,444749.86354344,0
+BTI.US,D,20141125,000000,36.8063,36.9478,36.6725,36.8631,412429.55959117,0
+BTI.US,D,20141126,000000,36.7611,36.9238,36.7206,36.8968,383729.71976007,0
+BTI.US,D,20141128,000000,37.2617,37.5379,37.2068,37.2587,361543.59873521,0
+BTI.US,D,20141201,000000,37.1509,37.1653,36.8092,36.916,490070.59447196,0
+BTI.US,D,20141202,000000,37.1548,37.1856,36.9045,37.0518,859120.03345838,0
+BTI.US,D,20141203,000000,37.2366,37.2529,37.0575,37.2038,498208.06806195,0
+BTI.US,D,20141204,000000,36.9132,37.1278,36.8342,37.0855,430245.15190506,0
+BTI.US,D,20141205,000000,36.8757,36.9478,36.7466,36.9045,544319.37953459,0
+BTI.US,D,20141208,000000,36.3703,36.558,36.3125,36.3915,691067.1271282,0
+BTI.US,D,20141209,000000,35.8774,36.0093,35.6965,36.0093,914256.01403304,0
+BTI.US,D,20141210,000000,35.7272,35.7638,35.4039,35.4779,1257433.4190242,0
+BTI.US,D,20141211,000000,34.68,34.963,34.6752,34.7907,1099045.1260998,0
+BTI.US,D,20141212,000000,34.292,34.4441,33.599,33.6279,1000737.8379156,0
+BTI.US,D,20141215,000000,33.6846,33.8156,32.8501,33.1129,1070079.3353893,0
+BTI.US,D,20141216,000000,33.29,34.0167,33.2361,33.4854,2061952.4902787,0
+BTI.US,D,20141217,000000,33.1447,33.5586,33.0186,33.3564,947248.46727839,0
+BTI.US,D,20141218,000000,33.7973,34.3017,33.7405,34.2748,608708.58074835,0
+BTI.US,D,20141219,000000,34.0263,34.6145,33.9349,34.4441,1470670.9642313,0
+BTI.US,D,20141222,000000,34.6722,34.8782,34.6608,34.8022,464754.35625999,0
+BTI.US,D,20141223,000000,34.5684,34.5885,34.3055,34.4441,1088066.3413559,0
+BTI.US,D,20141224,000000,34.7608,34.7993,34.5356,34.7878,385548.78222095,0
+BTI.US,D,20141226,000000,34.3498,34.8782,34.0572,34.8273,217114.61037214,0
+BTI.US,D,20141229,000000,34.7965,34.8388,34.6319,34.6357,399882.08020653,0
+BTI.US,D,20141230,000000,34.2892,34.3546,34.0842,34.1121,768660.37396034,0
+BTI.US,D,20141231,000000,34.5654,34.5654,33.9176,33.9975,377585.83889563,0
+BTI.US,D,20150102,000000,33.7713,33.8618,33.3218,33.4575,634904.742378,0
+BTI.US,D,20150105,000000,33.1331,33.2361,32.6537,32.9252,1493626.8883877,0
+BTI.US,D,20150106,000000,32.8337,33.1129,32.6788,32.7327,1047768.5498896,0
+BTI.US,D,20150107,000000,32.8202,32.8463,32.3197,32.8463,981417.9609396,0
+BTI.US,D,20150108,000000,33.1447,33.5335,33.1235,33.3756,577633.88267306,0
+BTI.US,D,20150109,000000,33.5335,33.5335,33.0869,33.2044,444986.72604548,0
+BTI.US,D,20150112,000000,33.7164,33.7501,33.4517,33.5836,1286610.1004712,0
+BTI.US,D,20150113,000000,34.1766,34.3979,33.8309,34.0475,894859.26063094,0
+BTI.US,D,20150114,000000,33.5836,34.0206,33.494,33.9089,610123.52253688,0
+BTI.US,D,20150115,000000,34.2651,34.4027,34.0668,34.3017,972657.16497581,0
+BTI.US,D,20150116,000000,34.192,34.3642,34.0321,34.2959,539584.20723494,0
+BTI.US,D,20150120,000000,34.5732,34.6954,34.3738,34.6289,504471.41904804,0
+BTI.US,D,20150121,000000,35.0043,35.2354,34.8744,35.1997,1299710.2590273,0
+BTI.US,D,20150122,000000,35.1815,35.6041,35.1584,35.5675,779184.13337136,0
+BTI.US,D,20150123,000000,35.7667,35.9428,35.6348,35.7224,1075281.9994692,0
+BTI.US,D,20150126,000000,35.7436,36.1518,35.5704,35.9256,844454.29687343,0
+BTI.US,D,20150127,000000,35.9967,36.1979,35.8322,35.9477,978662.87604739,0
+BTI.US,D,20150128,000000,36.2442,36.248,35.7128,35.7571,1333484.9818518,0
+BTI.US,D,20150129,000000,36.2596,36.2789,35.9073,36.2346,1986989.6638641,0
+BTI.US,D,20150130,000000,36.0979,36.0979,35.4231,35.5222,724106.32955159,0
+BTI.US,D,20150202,000000,35.4857,35.8446,35.375,35.8446,698647.76606426,0
+BTI.US,D,20150203,000000,35.579,36.069,35.5732,36.069,654681.72242813,0
+BTI.US,D,20150204,000000,35.7667,35.9207,35.6492,35.7706,597485.66140804,0
+BTI.US,D,20150205,000000,35.6011,35.7773,35.3548,35.7773,907109.6230174,0
+BTI.US,D,20150206,000000,35.066,35.09,34.7839,34.963,1402033.82104,0
+BTI.US,D,20150209,000000,34.4133,34.7195,34.3893,34.5798,1188748.4877843,0
+BTI.US,D,20150210,000000,35.1353,35.271,34.9976,35.1632,490680.41152766,0
+BTI.US,D,20150211,000000,34.9023,35.1554,34.8426,35.144,607088.98144709,0
+BTI.US,D,20150212,000000,35.1324,35.5145,35.1227,35.5011,551905.21282376,0
+BTI.US,D,20150213,000000,35.0438,35.0688,34.7714,35.04,1087155.2518195,0
+BTI.US,D,20150217,000000,35.1949,35.6272,35.1121,35.529,663234.74426731,0
+BTI.US,D,20150218,000000,35.0313,35.3663,34.9466,35.3085,781848.83651937,0
+BTI.US,D,20150219,000000,35.5675,35.7514,35.5078,35.5848,1500633.0318693,0
+BTI.US,D,20150220,000000,35.6223,35.839,35.4154,35.7735,624177.36432487,0
+BTI.US,D,20150223,000000,36.0498,36.3915,35.9833,36.2557,1005422.1055547,0
+BTI.US,D,20150224,000000,36.4809,36.5763,36.2933,36.4945,766870.3998769,0
+BTI.US,D,20150225,000000,36.3115,36.5137,36.0093,36.3404,811424.44428565,0
+BTI.US,D,20150226,000000,36.739,36.9238,36.739,36.8929,1213034.1663382,0
+BTI.US,D,20150227,000000,36.6639,37.0759,36.6176,36.7236,414680.79223122,0
+BTI.US,D,20150302,000000,36.3125,36.5474,36.2855,36.4945,791606.94828124,0
+BTI.US,D,20150303,000000,36.633,36.6869,36.4588,36.6456,764333.47781553,0
+BTI.US,D,20150304,000000,36.4588,36.6975,36.3558,36.6378,576897.32340136,0
+BTI.US,D,20150305,000000,37.354,37.3896,37.1856,37.2857,1955860.9445163,0
+BTI.US,D,20150306,000000,36.7659,36.7659,36.0295,36.1402,1334564.368429,0
+BTI.US,D,20150309,000000,35.9428,35.9881,35.6869,35.8592,714859.34213624,0
+BTI.US,D,20150310,000000,35.3085,35.3297,34.6848,34.7993,1987897.6367885,0
+BTI.US,D,20150311,000000,34.3979,34.4702,34.1024,34.1621,964452.16479533,0
+BTI.US,D,20150312,000000,34.6241,34.6848,34.2209,34.3672,821732.1186071,0
+BTI.US,D,20150313,000000,33.9417,34.0235,33.6664,33.9994,799852.46441602,0
+BTI.US,D,20150316,000000,34.2708,34.7425,34.2708,34.6068,781457.1822945,0
+BTI.US,D,20150317,000000,34.2748,34.6867,34.2353,34.5837,802389.3864774,0
+BTI.US,D,20150318,000000,35.0083,35.8216,34.8522,35.7099,1509559.0082621,0
+BTI.US,D,20150319,000000,35.0727,35.2171,34.86,34.8946,1614649.082744,0
+BTI.US,D,20150320,000000,35.2528,35.556,35.1815,35.3268,1097756.9265273,0
+BTI.US,D,20150323,000000,35.7466,35.9689,35.7157,35.7735,683893.72547636,0
+BTI.US,D,20150324,000000,35.8274,35.888,35.2873,35.3721,1056815.0352747,0
+BTI.US,D,20150325,000000,35.3942,35.4356,34.9697,35.0207,959113.40866372,0
+BTI.US,D,20150326,000000,34.6011,34.6578,34.2786,34.5,1026305.4828183,0
+BTI.US,D,20150327,000000,34.3296,34.6011,34.2305,34.4133,735669.99845624,0
+BTI.US,D,20150330,000000,34.3296,34.6722,34.2862,34.6107,536576.67678134,0
+BTI.US,D,20150331,000000,33.5076,33.8752,33.47,33.6702,1764174.7703834,0
+BTI.US,D,20150401,000000,34.0706,34.2093,33.8916,34.1082,1223548.5759137,0
+BTI.US,D,20150402,000000,34.3113,34.5684,34.2651,34.5096,632734.54164656,0
+BTI.US,D,20150406,000000,34.5356,34.9928,34.5153,34.6684,701461.02771135,0
+BTI.US,D,20150407,000000,35.04,35.1863,34.8234,34.8744,688915.62606796,0
+BTI.US,D,20150408,000000,35.1179,35.1554,34.6395,34.7137,671871.91462697,0
+BTI.US,D,20150409,000000,34.9303,34.9466,34.7155,34.8638,490811.30922617,0
+BTI.US,D,20150410,000000,34.8522,35.3991,34.8195,35.2594,715943.92306665,0
+BTI.US,D,20150413,000000,34.9101,34.963,34.7474,34.8234,752313.74470738,0
+BTI.US,D,20150414,000000,35.1747,35.4404,35.0438,35.3364,622871.50395176,0
+BTI.US,D,20150415,000000,35.5107,35.6396,35.3518,35.3865,845144.10696711,0
+BTI.US,D,20150416,000000,36.0757,36.4213,35.9256,36.2749,1204407.3846849,0
+BTI.US,D,20150417,000000,36.2076,36.2586,36.0622,36.2268,852168.95011986,0
+BTI.US,D,20150420,000000,36.3442,36.454,36.2346,36.2557,611261.08586907,0
+BTI.US,D,20150421,000000,36.5839,36.7091,36.3779,36.43,650790.11307435,0
+BTI.US,D,20150422,000000,36.5098,36.6667,36.2442,36.5339,1103244.241158,0
+BTI.US,D,20150423,000000,36.4454,36.7678,36.3635,36.6639,515926.00653728,0
+BTI.US,D,20150424,000000,36.558,36.9045,36.507,36.7486,537593.73112127,0
+BTI.US,D,20150427,000000,36.8593,36.8757,36.6013,36.6254,393571.98004241,0
+BTI.US,D,20150428,000000,36.2557,36.661,36.146,36.661,665690.63442009,0
+BTI.US,D,20150429,000000,36.3703,36.4829,35.9362,36.043,784058.5143345,0
+BTI.US,D,20150430,000000,35.7571,35.9573,35.6734,35.7272,765570.77272752,0
+BTI.US,D,20150501,000000,35.735,36.0883,35.6195,36.0883,1004727.1011079,0
+BTI.US,D,20150504,000000,35.9554,36.0324,35.7514,36.0324,284466.67060271,0
+BTI.US,D,20150505,000000,35.5222,35.556,34.9408,35.0852,955417.10698706,0
+BTI.US,D,20150506,000000,35.5463,35.556,35.2768,35.4404,537758.91155032,0
+BTI.US,D,20150507,000000,35.1584,35.6589,35.1285,35.6464,1060945.5848717,0
+BTI.US,D,20150508,000000,36.2895,36.5733,36.2596,36.4252,566779.76240392,0
+BTI.US,D,20150511,000000,36.5214,36.7178,36.4358,36.4809,741835.69560377,0
+BTI.US,D,20150512,000000,35.9256,36.3558,35.9207,36.2789,791028.29734423,0
+BTI.US,D,20150513,000000,36.5214,36.633,36.3442,36.4829,527959.24496353,0
+BTI.US,D,20150514,000000,36.7947,37.0383,36.7236,37.0306,483870.61459388,0
+BTI.US,D,20150515,000000,36.6869,36.9286,36.5878,36.9286,547393.39770806,0
+BTI.US,D,20150518,000000,36.4887,36.6552,36.4001,36.5252,452415.68987057,0
+BTI.US,D,20150519,000000,36.6206,36.739,36.53,36.5945,362886.85845075,0
+BTI.US,D,20150520,000000,36.633,36.8727,36.633,36.7553,384165.00655111,0
+BTI.US,D,20150521,000000,36.8092,37.0277,36.6869,36.8891,494968.86945942,0
+BTI.US,D,20150522,000000,36.7803,36.7803,36.3558,36.3972,408054.8753977,0
+BTI.US,D,20150526,000000,36.352,36.352,35.9284,36.1046,427473.44508289,0
+BTI.US,D,20150527,000000,36.2442,36.6051,36.1672,36.5763,1401070.7879725,0
+BTI.US,D,20150528,000000,36.6831,36.7553,36.4983,36.6975,594433.45951765,0
+BTI.US,D,20150529,000000,36.2789,36.326,35.6869,35.9256,632421.84158902,0
+BTI.US,D,20150601,000000,35.9428,35.9428,35.3191,35.5184,1026512.2180723,0
+BTI.US,D,20150602,000000,35.0111,35.1035,34.8129,35.0236,2243388.1279745,0
+BTI.US,D,20150603,000000,35.3172,35.4472,35.0823,35.1391,583727.8977476,0
+BTI.US,D,20150604,000000,35.0015,35.2768,34.9023,34.9572,463840.15011175,0
+BTI.US,D,20150605,000000,34.3055,34.3363,33.9715,33.9715,801624.77769887,0
+BTI.US,D,20150608,000000,33.9754,34.0842,33.8233,33.9571,1368404.5401027,0
+BTI.US,D,20150609,000000,34.1053,34.1718,33.8175,34.0842,477173.01568738,0
+BTI.US,D,20150610,000000,34.2959,34.731,34.2516,34.5279,403550.33237636,0
+BTI.US,D,20150611,000000,34.6472,34.8051,34.552,34.6183,476238.03212667,0
+BTI.US,D,20150612,000000,34.3768,34.6011,34.2545,34.5732,502672.09512899,0
+BTI.US,D,20150615,000000,34.5635,34.6424,34.4441,34.5404,651224.36099477,0
+BTI.US,D,20150616,000000,35.556,35.7879,35.4404,35.5261,2479766.5163089,0
+BTI.US,D,20150617,000000,35.656,36.0131,35.553,35.9506,519937.08601269,0
+BTI.US,D,20150618,000000,36.2933,36.7236,36.2789,36.5821,670333.3472343,0
+BTI.US,D,20150619,000000,36.5339,36.6552,36.454,36.4983,587426.2771655,0
+BTI.US,D,20150622,000000,36.6803,36.8968,36.5599,36.7591,448427.46554886,0
+BTI.US,D,20150623,000000,36.7139,36.7428,36.4857,36.5368,840099.3512218,0
+BTI.US,D,20150624,000000,36.7841,36.8699,36.4415,36.4887,487570.0328824,0
+BTI.US,D,20150625,000000,36.558,36.5647,36.2586,36.352,370144.40862306,0
+BTI.US,D,20150626,000000,36.3308,36.4665,36.1787,36.3597,642592.38498823,0
+BTI.US,D,20150629,000000,35.8562,36.0266,35.3991,35.3991,1021370.847359,0
+BTI.US,D,20150630,000000,35.1728,35.2055,34.8234,35.1227,1587416.1282325,0
+BTI.US,D,20150701,000000,35.556,35.6156,35.3586,35.4635,562463.25496535,0
+BTI.US,D,20150702,000000,35.4327,35.5184,35.3634,35.5107,419150.01365138,0
+BTI.US,D,20150706,000000,35.169,35.5222,35.167,35.2873,592666.34058793,0
+BTI.US,D,20150707,000000,34.8965,35.4192,34.6867,35.3249,1646400.0855948,0
+BTI.US,D,20150708,000000,35.1584,35.2392,34.9803,35.0525,496203.04775956,0
+BTI.US,D,20150709,000000,35.556,35.656,35.2306,35.2921,719334.79678013,0
+BTI.US,D,20150710,000000,36.4665,36.6378,36.3491,36.5098,1889568.5323213,0
+BTI.US,D,20150713,000000,36.2933,36.5984,36.2933,36.3491,1066060.9838194,0
+BTI.US,D,20150714,000000,36.8805,36.8968,36.636,36.8631,479810.70819918,0
+BTI.US,D,20150715,000000,36.8294,37.0556,36.6917,36.8458,1019252.5901588,0
+BTI.US,D,20150716,000000,37.1635,37.2953,37.0344,37.1962,527329.68936599,0
+BTI.US,D,20150717,000000,36.8226,37.1635,36.8092,37.1635,345184.50303477,0
+BTI.US,D,20150720,000000,36.8121,37.1076,36.7659,37.0277,669405.63576795,0
+BTI.US,D,20150721,000000,37.0653,37.0653,36.8805,37.0084,398807.88798235,0
+BTI.US,D,20150722,000000,36.4502,36.6051,36.3915,36.6051,1021370.847359,0
+BTI.US,D,20150723,000000,36.2442,36.2663,35.9939,36.0959,1730229.6727768,0
+BTI.US,D,20150724,000000,36.043,36.1229,35.683,35.8033,694993.01921254,0
+BTI.US,D,20150727,000000,35.6965,35.7051,35.4231,35.632,552910.83958683,0
+BTI.US,D,20150728,000000,35.8168,36.2384,35.7013,36.2384,566779.76240392,0
+BTI.US,D,20150729,000000,37.2819,37.4282,37.1548,37.278,1105200.4345411,0
+BTI.US,D,20150730,000000,37.7487,37.9768,37.6958,37.895,1781385.7399948,0
+BTI.US,D,20150731,000000,38.5727,38.6198,38.4447,38.6121,2233823.2461485,0
+BTI.US,D,20150803,000000,38.305,38.4004,38.1732,38.3397,745145.53740866,0
+BTI.US,D,20150804,000000,38.717,38.8046,38.5429,38.5429,647216.39813122,0
+BTI.US,D,20150805,000000,38.797,38.8335,38.5688,38.7353,682353.08034245,0
+BTI.US,D,20150806,000000,38.8798,38.9048,38.4427,38.4898,748956.11485383,0
+BTI.US,D,20150807,000000,38.1385,38.3551,38.0596,38.3301,551059.57213664,0
+BTI.US,D,20150810,000000,38.2156,38.6958,38.2156,38.6573,542120.09042569,0
+BTI.US,D,20150811,000000,38.1761,38.2271,38.0394,38.1857,649989.14382401,0
+BTI.US,D,20150812,000000,37.5148,37.8786,37.3579,37.8757,656464.4244172,0
+BTI.US,D,20150813,000000,37.5735,37.8719,37.4637,37.7747,382169.33608433,0
+BTI.US,D,20150814,000000,37.817,37.9354,37.6631,37.8863,418229.5742794,0
+BTI.US,D,20150817,000000,37.6034,37.8593,37.5379,37.8593,479865.7683422,0
+BTI.US,D,20150818,000000,37.7641,37.8421,37.6669,37.7487,763408.88296105,0
+BTI.US,D,20150819,000000,37.4378,37.4637,37.0306,37.2857,373782.53354481,0
+BTI.US,D,20150820,000000,36.8564,37.148,36.7841,36.7841,784664.17590771,0
+BTI.US,D,20150821,000000,36.3943,36.7717,35.7378,35.7378,772499.00091234,0
+BTI.US,D,20150824,000000,33.9975,35.3268,33.5836,34.4441,1675798.0464846,0
+BTI.US,D,20150825,000000,35.3721,35.5309,34.2516,34.2516,1988431.6162887,0
+BTI.US,D,20150826,000000,35.3942,35.3942,34.5404,35.0352,1744818.5329356,0
+BTI.US,D,20150827,000000,35.0525,35.4664,34.9149,35.2055,3243291.7527798,0
+BTI.US,D,20150828,000000,34.8195,35.2528,34.705,35.2528,1239953.3819215,0
+BTI.US,D,20150831,000000,34.9408,35.2412,34.7358,34.8484,760331.74817572,0
+BTI.US,D,20150901,000000,34.1525,34.3257,33.7848,33.9349,976877.05744645,0
+BTI.US,D,20150902,000000,34.3257,34.3614,33.984,34.3431,842755.74340482,0
+BTI.US,D,20150903,000000,34.4644,34.7396,34.3161,34.6029,1365563.2289489,0
+BTI.US,D,20150904,000000,33.9994,34.063,33.6846,33.8127,446165.84420259,0
+BTI.US,D,20150908,000000,34.7195,34.7608,34.4374,34.6992,1070554.0992639,0
+BTI.US,D,20150909,000000,35.0987,35.1391,34.552,34.5837,1281621.4437395,0
+BTI.US,D,20150910,000000,34.7608,35.1121,34.6664,34.9187,1512030.4814742,0
+BTI.US,D,20150911,000000,34.8177,34.8562,34.6193,34.8311,331200.26557852,0
+BTI.US,D,20150914,000000,34.7714,34.8129,34.6357,34.7608,448294.49010912,0
+BTI.US,D,20150915,000000,34.8273,35.271,34.7638,35.2267,630471.88142965,0
+BTI.US,D,20150916,000000,36.3115,36.53,36.1402,36.3222,1333935.8517022,0
+BTI.US,D,20150917,000000,36.6176,36.9681,36.3895,36.4857,900140.8788783,0
+BTI.US,D,20150918,000000,36.53,36.6639,36.2442,36.3442,825420.10931877,0
+BTI.US,D,20150921,000000,36.5445,36.5907,36.1672,36.2162,634118.31731639,0
+BTI.US,D,20150922,000000,35.3836,35.3903,34.9572,35.2768,866779.62656178,0
+BTI.US,D,20150923,000000,35.3788,35.4039,35.1209,35.2873,513091.96747773,0
+BTI.US,D,20150924,000000,35.5761,35.8254,35.3682,35.7051,2188910.7913747,0
+BTI.US,D,20150925,000000,36.1046,36.2412,35.839,35.9573,1324502.9064453,0
+BTI.US,D,20150928,000000,35.8774,35.8774,35.2277,35.2797,872156.82090645,0
+BTI.US,D,20150929,000000,35.22,35.2873,35.0275,35.246,546531.13509096,0
+BTI.US,D,20150930,000000,36.2268,36.3222,36.0045,36.1979,951639.77340183,0
+BTI.US,D,20151001,000000,36.1017,36.1566,35.6011,35.9034,762769.97752791,0
+BTI.US,D,20151002,000000,35.9101,36.8805,35.863,36.8805,770071.16026638,0
+BTI.US,D,20151005,000000,36.6947,36.9372,36.6206,36.8968,700565.52123432,0
+BTI.US,D,20151006,000000,36.9132,37.1202,36.8342,37.0238,704679.44890142,0
+BTI.US,D,20151007,000000,37.4474,37.6928,37.3867,37.5841,672054.75585662,0
+BTI.US,D,20151008,000000,37.5061,37.972,37.5061,37.9133,607053.6598459,0
+BTI.US,D,20151009,000000,37.9768,38.0875,37.8315,37.921,501818.14347689,0
+BTI.US,D,20151012,000000,37.7352,38.0355,37.7227,37.9874,400169.8473691,0
+BTI.US,D,20151013,000000,37.7064,37.9557,37.6495,37.7227,317210.83376916,0
+BTI.US,D,20151014,000000,37.9874,38.1,37.8392,37.9172,364963.56082614,0
+BTI.US,D,20151015,000000,38.667,38.9288,38.5351,38.8307,1149019.9974194,0
+BTI.US,D,20151016,000000,38.8162,38.9558,38.797,38.9394,612527.46915851,0
+BTI.US,D,20151019,000000,38.7517,39.0183,38.6795,39.0183,694560.84903336,0
+BTI.US,D,20151020,000000,38.5938,38.719,38.5457,38.7006,488746.03442763,0
+BTI.US,D,20151021,000000,38.7681,38.8778,38.5727,38.5804,429438.98830161,0
+BTI.US,D,20151022,000000,38.7277,38.9818,38.6391,38.9731,531016.64120703,0
+BTI.US,D,20151023,000000,38.8413,38.9587,38.667,38.8085,631385.04870727,0
+BTI.US,D,20151026,000000,38.6622,38.8046,38.5938,38.7517,463501.47828864,0
+BTI.US,D,20151027,000000,38.4986,38.4986,38.1732,38.333,673659.81096915,0
+BTI.US,D,20151028,000000,39.1445,39.2686,38.8701,39.1704,941902.43905242,0
+BTI.US,D,20151029,000000,38.8479,39.1926,38.7825,39.0954,557782.1039381,0
+BTI.US,D,20151030,000000,38.9587,39.2599,38.8307,38.8307,509729.14327106,0
+BTI.US,D,20151102,000000,38.9096,38.9664,38.6631,38.8046,505951.80968582,0
+BTI.US,D,20151103,000000,38.7469,39.1136,38.6323,38.9558,936904.43248514,0
+BTI.US,D,20151104,000000,39.1733,39.1926,38.794,38.8798,724005.55910115,0
+BTI.US,D,20151105,000000,38.9259,38.9818,38.59,38.6708,406017.65010599,0
+BTI.US,D,20151106,000000,37.9768,38.1058,37.5735,37.7612,535882.71120518,0
+BTI.US,D,20151109,000000,37.4243,37.5773,37.3357,37.4589,592573.88110248,0
+BTI.US,D,20151110,000000,37.2568,37.5889,37.2346,37.4782,379557.61533809,0
+BTI.US,D,20151111,000000,37.6813,37.8719,37.5802,37.6707,465019.26826885,0
+BTI.US,D,20151112,000000,37.3425,37.4503,37.1365,37.1365,544399.37257256,0
+BTI.US,D,20151113,000000,36.7841,37.1326,36.7678,36.9747,557478.75371617,0
+BTI.US,D,20151116,000000,37.1413,37.6958,37.1278,37.6775,457116.57943967,0
+BTI.US,D,20151117,000000,38.0596,38.1414,37.8218,37.9133,656626.48823439,0
+BTI.US,D,20151118,000000,37.9672,38.358,37.9672,38.3301,546833.44644225,0
+BTI.US,D,20151119,000000,38.8479,38.9625,38.6756,38.7642,574208.72622902,0
+BTI.US,D,20151120,000000,38.7642,38.9461,38.3869,38.4263,534362.84348372,0
+BTI.US,D,20151123,000000,38.4186,38.5938,38.2791,38.2992,539534.34144503,0
+BTI.US,D,20151124,000000,38.0519,38.3523,37.9633,38.2473,357359.02786575,0
+BTI.US,D,20151125,000000,38.5293,38.5293,38.3676,38.4283,353406.12514522,0
+BTI.US,D,20151127,000000,38.5429,38.6535,38.4571,38.5101,171530.00630537,0
+BTI.US,D,20151130,000000,38.6006,38.6535,38.0163,38.0557,934302.06157452,0
+BTI.US,D,20151201,000000,38.2136,38.5871,38.1665,38.5168,577861.3953395,0
+BTI.US,D,20151202,000000,38.3224,38.435,37.9768,38.0635,439256.31568899,0
+BTI.US,D,20151203,000000,38.2445,38.3032,37.5601,37.6601,749820.45521217,0
+BTI.US,D,20151204,000000,37.405,37.9595,37.3685,37.921,613136.24734359,0
+BTI.US,D,20151207,000000,38.0914,38.0914,37.8834,38.0038,773109.85683866,0
+BTI.US,D,20151208,000000,37.4821,37.6226,37.2857,37.4118,1553306.8890674,0
+BTI.US,D,20151209,000000,37.3723,37.5773,36.916,37.1326,955288.28702981,0
+BTI.US,D,20151210,000000,36.9093,37.0056,36.6581,36.7342,1085755.8930904,0
+BTI.US,D,20151211,000000,36.0131,36.2837,35.6945,35.8446,6141991.1587799,0
+BTI.US,D,20151214,000000,36.0228,36.2047,35.6079,36.1017,2790359.7442095,0
+BTI.US,D,20151215,000000,36.5945,36.711,36.2018,36.2711,1775843.3652211,0
+BTI.US,D,20151216,000000,36.7091,37.0422,36.5282,36.9593,1493601.9554929,0
+BTI.US,D,20151217,000000,36.661,36.711,36.3125,36.3125,2444631.911839,0
+BTI.US,D,20151218,000000,36.1498,36.1951,35.7908,35.8091,1386552.5710161,0
+BTI.US,D,20151221,000000,36.3,36.3,35.6522,35.8668,1151453.0324185,0
+BTI.US,D,20151222,000000,35.8524,36.0622,35.6522,36.0045,944656.48507399,0
+BTI.US,D,20151223,000000,36.4107,36.8034,36.3635,36.7466,643549.18483202,0
+BTI.US,D,20151224,000000,36.6234,36.9873,36.6234,36.7486,291795.90284799,0
+BTI.US,D,20151228,000000,36.4983,36.8419,36.0699,36.7062,416068.72338355,0
+BTI.US,D,20151229,000000,36.8593,37.0855,36.8226,36.9651,464713.84030569,0
+BTI.US,D,20151230,000000,36.9093,37.0575,36.8226,36.8256,437076.76512193,0
+BTI.US,D,20151231,000000,36.7302,36.9478,36.2749,36.3125,265000.31286887,0
+BTI.US,D,20160104,000000,35.9621,35.9881,35.4298,35.6965,1212186.4479098,0
+BTI.US,D,20160105,000000,35.556,35.8668,35.5309,35.7706,862343.64900155,0
+BTI.US,D,20160106,000000,35.4857,35.863,35.4635,35.6993,607816.19088319,0
+BTI.US,D,20160107,000000,35.0852,35.4404,34.8129,34.8965,866110.59388057,0
+BTI.US,D,20160108,000000,34.937,35.0236,34.3796,34.4143,1396496.6406194,0
+BTI.US,D,20160111,000000,35.1179,35.2566,34.7117,34.9592,1419519.0524958,0
+BTI.US,D,20160112,000000,35.1632,35.2392,34.8484,35.1353,702492.62624,0
+BTI.US,D,20160113,000000,35.22,35.3634,34.652,34.7021,856826.20712278,0
+BTI.US,D,20160114,000000,34.5885,34.7676,34.3363,34.5654,1200266.4463815,0
+BTI.US,D,20160115,000000,33.4892,33.8175,33.3218,33.5037,1300065.5527803,0
+BTI.US,D,20160119,000000,34.1409,34.1573,33.6702,33.8175,979003.62561174,0
+BTI.US,D,20160120,000000,33.3083,33.5816,32.8202,33.4834,1164445.1484297,0
+BTI.US,D,20160121,000000,33.1399,33.6924,32.8992,33.5711,1083341.5577625,0
+BTI.US,D,20160122,000000,34.1275,34.2959,33.9349,34.1544,1016371.8019212,0
+BTI.US,D,20160125,000000,34.0764,34.3642,33.9994,33.9994,733813.53665293,0
+BTI.US,D,20160126,000000,34.2401,34.8484,34.2237,34.652,807264.80631116,0
+BTI.US,D,20160127,000000,34.9215,35.4135,34.7474,34.8744,717516.77318988,0
+BTI.US,D,20160128,000000,35.7638,35.7811,35.4231,35.5704,1471401.2902792,0
+BTI.US,D,20160129,000000,36.0228,36.5821,35.8861,36.4983,1231330.7557506,0
+BTI.US,D,20160201,000000,36.1085,36.7428,35.9477,36.633,1238997.6209484,0
+BTI.US,D,20160202,000000,36.2789,36.4809,36.1825,36.2528,1162361.17396,0
+BTI.US,D,20160203,000000,36.8371,36.9093,36.3635,36.5984,1172644.9542571,0
+BTI.US,D,20160204,000000,35.939,36.1903,35.8168,35.9573,957450.17679628,0
+BTI.US,D,20160205,000000,35.8254,35.8774,35.3903,35.6108,673507.09698757,0
+BTI.US,D,20160208,000000,35.1209,35.8803,34.9668,35.6734,6146213.1289917,0
+BTI.US,D,20160209,000000,35.1584,36.0295,35.1257,35.8168,2225170.4927295,0
+BTI.US,D,20160210,000000,35.2999,35.3836,34.9592,35.1285,2144009.7641779,0
+BTI.US,D,20160211,000000,34.9101,35.4779,34.8522,35.322,2095695.0081139,0
+BTI.US,D,20160212,000000,35.1747,35.9506,35.0794,35.8168,1525546.1882796,0
+BTI.US,D,20160216,000000,36.0835,36.5185,35.8823,36.3115,1700900.2773482,0
+BTI.US,D,20160217,000000,36.3731,36.8805,36.3173,36.6639,1756118.328702,0
+BTI.US,D,20160218,000000,36.1979,36.4704,36.1046,36.3558,1771395.960084,0
+BTI.US,D,20160219,000000,35.8967,36.2346,35.863,36.144,1033509.0117183,0
+BTI.US,D,20160222,000000,35.9005,36.121,35.863,35.914,1798848.1162968,0
+BTI.US,D,20160223,000000,35.6656,35.7638,35.5145,35.5761,2040944.4485403,0
+BTI.US,D,20160224,000000,35.0987,35.6522,35.0554,35.4298,1571145.3365351,0
+BTI.US,D,20160225,000000,35.5424,35.965,35.4404,35.9101,892337.92162892,0
+BTI.US,D,20160226,000000,36.0728,36.1518,35.6426,35.6656,767723.31265839,0
+BTI.US,D,20160229,000000,35.5675,36.1123,35.529,35.7176,886825.67410325,0
+BTI.US,D,20160301,000000,36.4752,36.7803,36.3472,36.7486,2215445.6248275,0
+BTI.US,D,20160302,000000,36.8226,36.8226,36.4945,36.7091,1125493.7332909,0
+BTI.US,D,20160303,000000,36.7428,37.0961,36.661,37.0306,688353.59706092,0
+BTI.US,D,20160304,000000,37.4349,37.8988,37.3867,37.8151,1676297.7432543,0
+BTI.US,D,20160307,000000,37.5321,37.6457,37.3723,37.5408,679610.46189772,0
+BTI.US,D,20160308,000000,37.2693,37.5937,37.202,37.4705,695417.91729735,0
+BTI.US,D,20160309,000000,37.4282,37.8353,37.3974,37.717,899700.39773414,0
+BTI.US,D,20160310,000000,37.74,37.9874,37.3174,37.6361,1919985.6252922,0
+BTI.US,D,20160311,000000,38.333,38.6304,38.2194,38.4986,1436238.6363025,0
+BTI.US,D,20160314,000000,38.6795,38.7103,38.385,38.3869,1259014.5801124,0
+BTI.US,D,20160315,000000,38.3108,38.5573,38.2858,38.5429,700858.48275001,0
+BTI.US,D,20160316,000000,38.1665,38.591,37.9874,38.5765,834779.2947614,0
+BTI.US,D,20160317,000000,38.8778,39.4958,38.8307,39.3042,1049113.8873464,0
+BTI.US,D,20160318,000000,39.1589,39.2599,38.6998,38.7103,888866.01600684,0
+BTI.US,D,20160321,000000,38.3734,38.6198,38.3483,38.4774,761847.46041468,0
+BTI.US,D,20160322,000000,38.1414,38.3523,38.0798,38.1,624663.55577644,0
+BTI.US,D,20160323,000000,38.2511,38.435,38.1453,38.305,521650.18367003,0
+BTI.US,D,20160324,000000,38.0557,38.2309,37.998,38.2156,483372.99556546,0
+BTI.US,D,20160328,000000,38.5293,38.5871,38.2858,38.4543,315726.28764889,0
+BTI.US,D,20160329,000000,38.4186,38.8413,38.2752,38.8075,583511.81265802,0
+BTI.US,D,20160330,000000,39.2802,39.5786,39.2215,39.4467,744805.82671493,0
+BTI.US,D,20160331,000000,39.6459,39.7566,39.3745,39.4178,615942.23689632,0
+BTI.US,D,20160401,000000,38.8085,39.2369,38.8075,39.2185,583287.41660345,0
+BTI.US,D,20160404,000000,39.5612,39.593,39.3572,39.4573,757855.08061048,0
+BTI.US,D,20160405,000000,39.2474,39.4698,39.0616,39.4043,620242.12240493,0
+BTI.US,D,20160406,000000,38.8537,39.3832,38.8537,39.3283,601306.62755945,0
+BTI.US,D,20160407,000000,39.2763,39.4823,39.0992,39.1213,664100.12349628,0
+BTI.US,D,20160408,000000,39.7644,39.8732,39.6277,39.7403,929527.41219119,0
+BTI.US,D,20160411,000000,40.2485,40.3698,39.9568,39.9857,1173880.1714279,0
+BTI.US,D,20160412,000000,39.849,40.0782,39.7364,39.9722,720945.04624579,0
+BTI.US,D,20160413,000000,40.2225,40.2418,39.695,39.8837,1101147.8002407,0
+BTI.US,D,20160414,000000,40.0935,40.1763,39.8914,40.081,970695.77723958,0
+BTI.US,D,20160415,000000,40.3197,40.6259,40.2688,40.572,976789.79231412,0
+BTI.US,D,20160418,000000,40.5854,41.2977,40.5642,41.24,778642.88177678,0
+BTI.US,D,20160419,000000,41.6039,41.6991,41.3891,41.5923,1095468.2945448,0
+BTI.US,D,20160420,000000,41.1793,41.4979,41.0811,41.2813,809485.91170314,0
+BTI.US,D,20160421,000000,40.2157,40.3554,40.083,40.1888,832461.57440148,0
+BTI.US,D,20160422,000000,40.2081,40.3833,39.9886,40.363,495032.24056743,0
+BTI.US,D,20160425,000000,40.5123,40.8646,40.4979,40.8145,749879.67083768,0
+BTI.US,D,20160426,000000,40.9021,41.0811,40.6566,40.8232,781230.70849868,0
+BTI.US,D,20160427,000000,40.5556,40.8742,40.469,40.7799,693406.66377121,0
+BTI.US,D,20160428,000000,40.7211,41.2265,40.6836,40.9608,561718.38472865,0
+BTI.US,D,20160429,000000,41.24,41.5442,40.9656,41.1871,731312.97506337,0
+BTI.US,D,20160502,000000,41.2506,41.4671,39.953,41.3448,527332.80597785,0
+BTI.US,D,20160503,000000,40.7153,40.9935,40.6894,40.8713,883632.18580815,0
+BTI.US,D,20160504,000000,40.3572,40.6566,40.2861,40.6123,1243840.8357928,0
+BTI.US,D,20160505,000000,40.7827,41.0811,40.751,40.9993,486943.59389672,0
+BTI.US,D,20160506,000000,40.7905,41.1129,40.6259,41.0686,593419.5217896,0
+BTI.US,D,20160509,000000,40.8434,41.0859,40.8434,40.8896,666847.93629412,0
+BTI.US,D,20160510,000000,41.1977,41.5009,41.163,41.4671,452795.91651859,0
+BTI.US,D,20160511,000000,41.4873,41.5249,41.342,41.419,432497.42341573,0
+BTI.US,D,20160512,000000,41.4296,41.4979,41.0955,41.2486,559066.14802812,0
+BTI.US,D,20160513,000000,40.724,41.0031,40.6278,40.6528,517260.95528783,0
+BTI.US,D,20160516,000000,40.7115,41.3988,40.6644,41.3122,535646.88757375,0
+BTI.US,D,20160517,000000,40.954,41.0734,40.7077,40.7885,722798.39143722,0
+BTI.US,D,20160518,000000,41.0176,41.2582,40.674,40.8232,878965.57896961,0
+BTI.US,D,20160519,000000,40.3736,40.6644,40.1888,40.6163,708303.02963445,0
+BTI.US,D,20160520,000000,40.7481,40.7731,40.5093,40.5421,351089.44365592,0
+BTI.US,D,20160523,000000,40.2928,40.4103,40.159,40.363,800188.01962725,0
+BTI.US,D,20160524,000000,40.9589,41.2813,40.9233,41.138,488391.77954519,0
+BTI.US,D,20160525,000000,41.5759,41.6183,41.4258,41.4258,597250.87664724,0
+BTI.US,D,20160526,000000,41.4258,41.5605,41.2977,41.4402,355640.7358553,0
+BTI.US,D,20160527,000000,41.4258,41.5855,41.3891,41.4488,316022.36577644,0
+BTI.US,D,20160531,000000,41.8869,41.9109,40.9021,41.0176,929681.1650434,0
+BTI.US,D,20160601,000000,40.5017,40.8069,40.4901,40.6894,693892.85522277,0
+BTI.US,D,20160602,000000,40.545,40.7077,40.4103,40.6566,509848.61339271,0
+BTI.US,D,20160603,000000,41.085,41.4027,41.0301,41.3911,564587.74538939,0
+BTI.US,D,20160606,000000,41.6231,41.9513,41.5653,41.574,548506.02814529,0
+BTI.US,D,20160607,000000,41.9282,42.1005,41.8252,41.9099,592144.82753518,0
+BTI.US,D,20160608,000000,41.9715,42.0832,41.857,41.9436,341210.82290178,0
+BTI.US,D,20160609,000000,41.6991,41.9282,41.6664,41.8753,390278.76016749,0
+BTI.US,D,20160610,000000,40.7404,41.0253,40.4169,40.6451,1612665.8787247,0
+BTI.US,D,20160613,000000,40.2985,40.6123,39.9357,39.9357,1190978.9430118,0
+BTI.US,D,20160614,000000,39.2975,39.4823,38.9096,39.1021,1442182.0151366,0
+BTI.US,D,20160615,000000,39.6459,39.8298,39.2724,39.2763,725961.75248427,0
+BTI.US,D,20160616,000000,39.3245,40.2119,39.1704,40.1937,624100.48789877,0
+BTI.US,D,20160617,000000,40.0195,40.2283,39.7451,40.0916,978593.27171565,0
+BTI.US,D,20160620,000000,42.0476,42.0591,41.5404,41.5404,2122003.3677709,0
+BTI.US,D,20160621,000000,41.9899,42.243,41.8753,41.9793,1737181.7949859,0
+BTI.US,D,20160622,000000,42.1217,42.5337,42.0524,42.1843,931219.73243607,0
+BTI.US,D,20160623,000000,42.7627,42.8783,42.0081,42.8706,1540692.921963,0
+BTI.US,D,20160624,000000,40.9089,41.7472,40.1812,40.3506,3386583.1778106,0
+BTI.US,D,20160627,000000,40.1109,40.2283,39.7239,40.0974,1537214.7831171,0
+BTI.US,D,20160628,000000,41.3286,41.5009,41.0147,41.4903,1433539.6504239,0
+BTI.US,D,20160629,000000,42.7002,42.9573,42.398,42.6386,1997344.0873635,0
+BTI.US,D,20160630,000000,42.8619,43.6571,42.8032,43.6571,1269265.1165495,0
+BTI.US,D,20160701,000000,44.0545,44.1075,43.5405,43.6483,977760.09747601,0
+BTI.US,D,20160705,000000,43.992,44.2856,43.9621,44.1672,1115956.9009717,0
+BTI.US,D,20160706,000000,43.1469,43.1747,42.6348,43.093,1420804.1354565,0
+BTI.US,D,20160707,000000,43.1372,43.3008,42.8215,42.9158,837534.3796536,0
+BTI.US,D,20160708,000000,42.6348,42.9659,42.5212,42.8812,1382904.057388,0
+BTI.US,D,20160711,000000,42.8234,43.2623,42.7522,43.1641,758205.18001044,0
+BTI.US,D,20160712,000000,42.7349,43.3442,42.6328,43.0467,1338768.6778404,0
+BTI.US,D,20160713,000000,42.8831,43.3076,42.8465,42.9573,796441.8521607,0
+BTI.US,D,20160714,000000,43.3865,43.402,42.9457,43.0294,592414.93389716,0
+BTI.US,D,20160715,000000,43.0881,43.2499,42.8783,43.0708,809620.96488413,0
+BTI.US,D,20160718,000000,43.013,43.0766,42.7888,42.8985,650182.3737599,0
+BTI.US,D,20160719,000000,42.5472,42.6328,42.3807,42.5231,796560.28341173,0
+BTI.US,D,20160720,000000,42.6703,42.8783,42.528,42.6328,577622.45509621,0
+BTI.US,D,20160721,000000,42.5337,42.8591,42.424,42.5501,542530.44432178,0
+BTI.US,D,20160722,000000,42.4519,42.7416,42.4086,42.68,1007432.3202102,0
+BTI.US,D,20160725,000000,42.5943,42.7089,42.4153,42.6204,412572.92373715,0
+BTI.US,D,20160726,000000,42.7118,42.8186,42.32,42.3883,769915.32967293,0
+BTI.US,D,20160727,000000,42.0783,42.4567,41.9513,42.2401,621877.30476554,0
+BTI.US,D,20160728,000000,42.4625,42.7522,42.2843,42.6896,497919.26202876,0
+BTI.US,D,20160729,000000,42.6242,43.3547,42.4182,43.0515,488216.2104099,0
+BTI.US,D,20160801,000000,42.6665,42.9014,42.577,42.68,633377.6025622,0
+BTI.US,D,20160802,000000,43.0766,43.3519,43.013,43.2537,658869.40990946,0
+BTI.US,D,20160803,000000,42.6126,42.6743,42.2507,42.4086,647207.04829561,0
+BTI.US,D,20160804,000000,42.5905,42.6973,42.4278,42.5308,498419.99766905,0
+BTI.US,D,20160805,000000,42.4086,42.6761,42.3489,42.501,733997.4167532,0
+BTI.US,D,20160808,000000,41.7723,42.0476,41.7694,42.0139,767922.77581801,0
+BTI.US,D,20160809,000000,42.0139,42.2651,41.9975,42.1371,534827.2186522,0
+BTI.US,D,20160810,000000,42.5164,42.6743,42.4442,42.4817,427922.23719202,0
+BTI.US,D,20160811,000000,43.4058,43.6272,43.3375,43.3827,1187486.2599773,0
+BTI.US,D,20160812,000000,43.3692,43.4914,43.2499,43.2797,340725.67032084,0
+BTI.US,D,20160815,000000,43.2469,43.4183,43.1421,43.1603,392306.63562359,0
+BTI.US,D,20160816,000000,43.1565,43.6146,43.1536,43.5068,695970.59646878,0
+BTI.US,D,20160817,000000,43.4462,43.7976,43.2701,43.7062,419077.29270777,0
+BTI.US,D,20160818,000000,43.4886,43.5607,43.3008,43.3788,392050.03457971,0
+BTI.US,D,20160819,000000,43.4462,43.5405,43.2537,43.4569,359966.59312949,0
+BTI.US,D,20160822,000000,43.8351,44.0064,43.6523,43.8477,674934.50522358,0
+BTI.US,D,20160823,000000,44.0882,44.1018,43.4914,43.5733,519695.02915754,0
+BTI.US,D,20160824,000000,43.4625,43.503,43.2364,43.3192,330073.09095256,0
+BTI.US,D,20160825,000000,43.2797,43.5483,43.1565,43.3336,433419.94052896,0
+BTI.US,D,20160826,000000,43.1372,43.605,42.7946,42.9052,694321.90879007,0
+BTI.US,D,20160829,000000,42.8619,42.8985,42.5529,42.836,395880.35056672,0
+BTI.US,D,20160830,000000,42.6328,42.6973,42.2892,42.398,645831.58359076,0
+BTI.US,D,20160831,000000,42.1371,42.4625,42.1371,42.3142,417447.30470028,0
+BTI.US,D,20160901,000000,42.3344,42.7715,42.1862,42.6944,390358.75320546,0
+BTI.US,D,20160902,000000,43.9621,44.3539,43.863,44.0151,1305778.3023363,0
+BTI.US,D,20160906,000000,43.5405,43.8976,43.4934,43.7302,442751.07646478,0
+BTI.US,D,20160907,000000,43.9593,44.0623,43.7014,43.8688,476999.52429333,0
+BTI.US,D,20160908,000000,43.8274,43.9535,43.3048,43.3519,612459.94256801,0
+BTI.US,D,20160909,000000,43.0824,43.093,42.0514,42.0524,771450.78045373,0
+BTI.US,D,20160912,000000,42.3807,43.0621,42.3383,42.9611,857011.12609367,0
+BTI.US,D,20160913,000000,42.4346,42.6579,42.1641,42.3094,730883.92149606,0
+BTI.US,D,20160914,000000,42.2362,42.398,42.0081,42.1034,630984.04464679,0
+BTI.US,D,20160915,000000,42.2362,42.732,42.1121,42.6155,370609.82266216,0
+BTI.US,D,20160916,000000,42.1371,42.2035,41.8907,41.9754,531098.71198625,0
+BTI.US,D,20160919,000000,42.3691,42.4153,42.1525,42.1641,588450.60359978,0
+BTI.US,D,20160920,000000,42.6011,42.6473,42.424,42.5472,580780.62179015,0
+BTI.US,D,20160921,000000,42.4134,42.9573,42.3258,42.8812,442726.14356983,0
+BTI.US,D,20160922,000000,43.4569,43.605,43.3442,43.3759,536370.98039798,0
+BTI.US,D,20160923,000000,43.2729,43.7128,43.2729,43.5868,734872.14581777,0
+BTI.US,D,20160926,000000,43.0323,43.3008,42.9457,43.2172,485369.70490287,0
+BTI.US,D,20160927,000000,43.4174,43.6146,43.2662,43.4674,553979.8374579,0
+BTI.US,D,20160928,000000,43.7523,43.914,43.6146,43.8477,530297.74273591,0
+BTI.US,D,20160929,000000,43.8389,43.8976,43.3211,43.3721,428215.19870771,0
+BTI.US,D,20160930,000000,43.5685,43.8495,43.4722,43.4914,371190.55134042,0
+BTI.US,D,20161003,000000,43.6359,43.6397,43.4385,43.4972,510062.62074104,0
+BTI.US,D,20161004,000000,44.326,44.4281,43.426,43.5733,1035757.1277464,0
+BTI.US,D,20161005,000000,42.8465,42.8619,42.3537,42.4961,755786.68920008,0
+BTI.US,D,20161006,000000,41.7694,42.0687,41.7694,41.9099,826525.46766164,0
+BTI.US,D,20161007,000000,41.1206,41.4873,41.0985,41.4065,1308524.0373929,0
+BTI.US,D,20161010,000000,41.1312,41.2053,41.0253,41.1245,1108053.1732719,0
+BTI.US,D,20161011,000000,41.0504,41.0859,40.5045,40.5883,610364.54052142,0
+BTI.US,D,20161012,000000,40.4834,40.6894,40.2928,40.5421,1059250.1480151,0
+BTI.US,D,20161013,000000,40.4805,41.1947,40.4506,41.0907,860443.55463208,0
+BTI.US,D,20161014,000000,40.7346,40.9156,40.6326,40.6836,531161.04422362,0
+BTI.US,D,20161017,000000,40.0454,40.3063,40.0406,40.2043,816819.29943092,0
+BTI.US,D,20161018,000000,40.6451,40.6596,40.3351,40.4632,506302.94795639,0
+BTI.US,D,20161019,000000,40.1513,40.2331,39.9472,40.1937,583385.07044201,0
+BTI.US,D,20161020,000000,39.9203,40.3784,39.9203,40.2485,341777.00739132,0
+BTI.US,D,20161021,000000,40.751,40.751,37.3627,38.6198,29414494.51572,0
+BTI.US,D,20161024,000000,38.308,39.0319,38.305,38.874,7263843.6505371,0
+BTI.US,D,20161025,000000,39.0539,39.1858,38.8441,38.9355,7967443.7128612,0
+BTI.US,D,20161026,000000,38.4513,38.4697,37.8392,38.0192,6577902.3110628,0
+BTI.US,D,20161027,000000,38.3869,38.4389,38.0702,38.1857,5325033.689556,0
+BTI.US,D,20161028,000000,38.6459,39.0848,38.5727,38.8701,5077354.4665845,0
+BTI.US,D,20161031,000000,39.0713,39.1772,38.8046,39.1445,5931097.3056982,0
+BTI.US,D,20161101,000000,39.0135,39.0616,38.3523,38.5495,7464702.0134004,0
+BTI.US,D,20161102,000000,38.7353,38.7497,38.2579,38.3523,6172703.2910077,0
+BTI.US,D,20161103,000000,38.8085,38.9972,38.5871,38.6872,2728253.9806251,0
+BTI.US,D,20161104,000000,38.2992,38.5823,38.1587,38.3156,1302865.3091094,0
+BTI.US,D,20161107,000000,38.2887,38.6073,38.2617,38.6073,1957993.7459054,0
+BTI.US,D,20161108,000000,38.4447,38.899,38.4389,38.7623,1695291.4148546,0
+BTI.US,D,20161109,000000,37.9354,38.255,37.8247,38.0519,2386750.1962077,0
+BTI.US,D,20161110,000000,36.5984,36.5984,35.9179,36.0959,11308994.965777,0
+BTI.US,D,20161111,000000,36.8727,37.0855,36.6639,36.8757,6354309.3034856,0
+BTI.US,D,20161114,000000,36.1623,36.5445,36.0045,36.146,3888506.2472205,0
+BTI.US,D,20161115,000000,36.5445,36.6254,36.3058,36.4588,4754139.9994851,0
+BTI.US,D,20161116,000000,36.1672,36.4502,36.0786,36.2981,3122767.177452,0
+BTI.US,D,20161117,000000,36.4136,36.6706,36.3222,36.4358,3542364.9443419,0
+BTI.US,D,20161118,000000,36.7024,36.7236,36.4665,36.5599,2813077.7669934,0
+BTI.US,D,20161121,000000,36.9555,37.0874,36.8371,37.0489,4101867.4180317,0
+BTI.US,D,20161122,000000,36.9093,37.1009,36.8699,37.0383,3626657.8678218,0
+BTI.US,D,20161123,000000,36.6456,37.0729,36.6176,36.9093,5444451.8676703,0
+BTI.US,D,20161125,000000,37.5561,37.5677,37.2924,37.4522,2444597.6291084,0
+BTI.US,D,20161128,000000,37.7612,37.7766,37.4821,37.5533,3502935.6487164,0
+BTI.US,D,20161129,000000,37.8122,37.9826,37.7583,37.8036,2675886.5902608,0
+BTI.US,D,20161130,000000,38.2473,38.2511,37.1182,37.1509,5399625.6391584,0
+BTI.US,D,20161201,000000,36.8669,37.0172,36.6456,36.9787,5226287.997969,0
+BTI.US,D,20161202,000000,37.2924,37.5985,37.1635,37.5561,2803655.2104427,0
+BTI.US,D,20161205,000000,37.6178,37.7112,37.3665,37.5408,3573942.4557987,0
+BTI.US,D,20161206,000000,37.5985,37.6014,37.2953,37.3954,2098455.2873592,0
+BTI.US,D,20161207,000000,37.2529,37.6852,37.1894,37.6072,2575477.6668063,0
+BTI.US,D,20161208,000000,37.3434,37.4936,37.2587,37.3309,2508453.8896925,0
+BTI.US,D,20161209,000000,37.9296,37.9768,37.613,37.817,3405577.8882816,0
+BTI.US,D,20161212,000000,37.4936,37.8536,37.4907,37.7034,2095351.1419377,0
+BTI.US,D,20161213,000000,38.1357,38.59,37.9768,38.3108,3923549.4310756,0
+BTI.US,D,20161214,000000,38.7748,38.9134,38.0779,38.0962,5219142.645824,0
+BTI.US,D,20161215,000000,38.1279,38.2752,38.0317,38.1732,2048139.6664752,0
+BTI.US,D,20161216,000000,38.4225,38.5168,38.1529,38.333,1979736.2691743,0
+BTI.US,D,20161219,000000,38.1838,38.59,38.1385,38.4485,1843646.295302,0
+BTI.US,D,20161220,000000,38.3705,38.4004,38.2002,38.3676,950877.24236454,0
+BTI.US,D,20161221,000000,38.3705,38.5823,38.2665,38.3156,1001717.4929131,0
+BTI.US,D,20161222,000000,38.2387,38.2858,38.0596,38.1693,1827436.7969713,0
+BTI.US,D,20161223,000000,37.998,38.305,37.9826,38.2271,692164.1745061,0
+BTI.US,D,20161227,000000,38.4263,38.4619,38.1357,38.3705,1238810.6242362,0
+BTI.US,D,20161228,000000,37.8421,38.1327,37.8392,37.9441,1877893.7042599,0
+BTI.US,D,20161229,000000,38.1,38.3523,38.0875,38.2858,1186239.6152297,0
+BTI.US,D,20161230,000000,38.6459,38.7892,38.3551,38.3869,1222850.454855,0
+BTI.US,D,20170103,000000,38.5495,38.6237,38.3551,38.4946,1893788.4247919,0
+BTI.US,D,20170104,000000,38.5062,38.5495,38.076,38.4119,6510557.5229266,0
+BTI.US,D,20170105,000000,38.6198,38.8932,38.4513,38.4513,5375445.9254079,0
+BTI.US,D,20170106,000000,38.4158,38.5207,38.2665,38.3483,2047677.369048,0
+BTI.US,D,20170109,000000,38.6872,38.8383,38.4946,38.744,3874435.7835025,0
+BTI.US,D,20170110,000000,38.5871,38.7401,38.4562,38.6459,2826667.2336129,0
+BTI.US,D,20170111,000000,38.899,39.207,38.7623,38.9876,4771744.7010624,0
+BTI.US,D,20170112,000000,39.31,39.4784,39.1021,39.1502,3207809.126651,0
+BTI.US,D,20170113,000000,38.977,39.3245,38.9221,39.2513,1732394.6791552,0
+BTI.US,D,20170117,000000,38.9846,39.0568,38.4225,38.5351,32536129.324193,0
+BTI.US,D,20170118,000000,39.0511,39.0539,38.7469,38.8932,20439831.451127,0
+BTI.US,D,20170119,000000,39.4101,39.8173,39.3678,39.7816,16097392.762926,0
+BTI.US,D,20170120,000000,39.8596,40.0348,39.7614,39.9656,8227467.8354459,0
+BTI.US,D,20170123,000000,40.363,40.572,40.2716,40.5161,12063960.947185,0
+BTI.US,D,20170124,000000,40.751,40.954,40.7481,40.8155,9016100.4971334,0
+BTI.US,D,20170125,000000,41.5009,42.0735,41.4643,42.0302,11892818.439621,0
+BTI.US,D,20170126,000000,42.1881,42.2632,42.1121,42.1708,8224749.1110255,0
+BTI.US,D,20170127,000000,42.2141,42.2786,41.9234,42.1169,8454005.0023687,0
+BTI.US,D,20170130,000000,41.6183,41.7983,41.5346,41.5653,4837726.4909413,0
+BTI.US,D,20170131,000000,41.6693,42.1564,41.5827,41.9754,9096897.620967,0
+BTI.US,D,20170201,000000,42.0216,42.1371,41.7799,41.8426,6648260.8628763,0
+BTI.US,D,20170202,000000,42.0178,42.1121,41.8839,41.9013,7376358.5333615,0
+BTI.US,D,20170203,000000,42.2141,42.5212,42.0967,42.4346,6499779.2402129,0
+BTI.US,D,20170206,000000,42.4653,42.5472,42.2911,42.448,3617267.5162605,0
+BTI.US,D,20170207,000000,42.3931,42.7627,42.3325,42.7002,2964962.7298178,0
+BTI.US,D,20170208,000000,42.8956,43.1641,42.8687,42.9659,5761796.7157499,0
+BTI.US,D,20170209,000000,43.013,43.0987,42.8292,42.8706,4537801.4254683,0
+BTI.US,D,20170210,000000,42.7782,42.886,42.6579,42.6743,4618386.6196946,0
+BTI.US,D,20170213,000000,42.9274,42.9803,42.1833,42.4567,6482899.6703303,0
+BTI.US,D,20170214,000000,42.3835,42.4134,41.8869,42.1034,4290228.1673003,0
+BTI.US,D,20170215,000000,41.7848,42.4779,41.7848,42.398,2634550.9670421,0
+BTI.US,D,20170216,000000,42.528,42.7917,42.3575,42.6973,4378573.7250806,0
+BTI.US,D,20170217,000000,42.5068,42.7445,42.3767,42.6973,1925228.8053264,0
+BTI.US,D,20170221,000000,42.5876,42.8956,42.4519,42.8754,1768757.2287016,0
+BTI.US,D,20170222,000000,42.7445,42.9303,42.628,42.8619,2094035.9317289,0
+BTI.US,D,20170223,000000,43.2701,43.7687,43.093,43.6195,2656283.1016047,0
+BTI.US,D,20170224,000000,43.324,43.6272,43.1747,43.5781,2243166.8485318,0
+BTI.US,D,20170227,000000,43.2701,43.8149,43.2287,43.685,2735337.0005328,0
+BTI.US,D,20170228,000000,43.5781,43.6426,43.4337,43.501,2459255.0547283,0
+BTI.US,D,20170301,000000,43.4337,43.8755,43.399,43.8149,3424244.3156357,0
+BTI.US,D,20170302,000000,43.5068,43.7215,43.4529,43.4751,4758886.5993616,0
+BTI.US,D,20170303,000000,42.9303,43.2287,42.8379,43.1276,1928025.4450436,0
+BTI.US,D,20170306,000000,42.9226,43.0467,42.6906,42.9842,2276136.4466234,0
+BTI.US,D,20170307,000000,42.833,43.039,42.7715,42.9303,2598488.6511058,0
+BTI.US,D,20170308,000000,42.9303,42.9303,42.5472,42.5818,2359391.5383509,0
+BTI.US,D,20170309,000000,42.5212,42.7715,42.4374,42.628,3575911.1156293,0
+BTI.US,D,20170310,000000,42.7234,42.8812,42.6703,42.807,1520105.6228269,0
+BTI.US,D,20170313,000000,42.9976,43.0987,42.8465,43.066,2007862.6524214,0
+BTI.US,D,20170314,000000,43.1421,43.1421,42.91,43.0515,1567437.6072816,0
+BTI.US,D,20170315,000000,43.1815,43.6898,43.1122,43.6002,2175640.2580365,0
+BTI.US,D,20170316,000000,44.6475,44.6475,44.1864,44.2355,6284820.2863835,0
+BTI.US,D,20170317,000000,44.7293,45.1394,44.6119,44.7862,3365585.5247785,0
+BTI.US,D,20170320,000000,44.8708,45.1221,44.816,44.891,1616973.0363277,0
+BTI.US,D,20170321,000000,45.3165,45.4147,45.0162,45.1009,3638434.5052042,0
+BTI.US,D,20170322,000000,45.072,45.2674,44.9738,45.0595,4562938.9779331,0
+BTI.US,D,20170323,000000,45.0451,45.4003,44.9488,45.3233,3023899.938002,0
+BTI.US,D,20170324,000000,45.4561,46.077,45.3598,45.7506,3320707.3527354,0
+BTI.US,D,20170327,000000,46.1694,46.1742,45.7978,45.9432,2835938.1150526,0
+BTI.US,D,20170328,000000,45.6862,45.8257,45.6169,45.7151,4348285.4520669,0
+BTI.US,D,20170329,000000,45.6024,46.1809,45.6024,46.1193,5283227.4579452,0
+BTI.US,D,20170330,000000,46.3917,46.4254,46.0279,46.0279,4695151.8866403,0
+BTI.US,D,20170331,000000,46.1694,46.4813,45.9788,46.2666,8413126.4822241,0
+BTI.US,D,20170403,000000,46.231,46.3706,45.9239,46.0356,3883928.9832555,0
+BTI.US,D,20170404,000000,45.9932,46.2021,45.9432,46.1809,2478387.9349922,0
+BTI.US,D,20170405,000000,46.1193,46.565,46.0847,46.385,3691941.5366419,0
+BTI.US,D,20170406,000000,46.4813,46.565,46.1193,46.1809,1945870.125735,0
+BTI.US,D,20170407,000000,46.4119,46.5294,46.2926,46.3474,1649550.9801944,0
+BTI.US,D,20170410,000000,46.3706,46.46,46.2666,46.3378,1608513.5128445,0
+BTI.US,D,20170411,000000,46.9269,47.0895,46.8047,46.9635,4589442.6452672,0
+BTI.US,D,20170412,000000,46.9847,47.2629,46.8682,47.2629,3300524.1742716,0
+BTI.US,D,20170413,000000,47.1628,47.2416,46.9086,46.9086,3143848.9790046,0
+BTI.US,D,20170417,000000,46.7055,47.259,46.7055,47.2205,1248930.2629749,0
+BTI.US,D,20170418,000000,47.133,47.3139,46.8999,47.1378,1974286.353886,0
+BTI.US,D,20170419,000000,46.8576,46.8576,46.4283,46.46,2209057.6093667,0
+BTI.US,D,20170420,000000,46.8162,47.0184,46.6632,46.8374,3933674.2641674,0
+BTI.US,D,20170421,000000,46.6006,46.7969,46.538,46.5794,1930955.0602005,0
+BTI.US,D,20170424,000000,47.4428,47.9376,47.3957,47.927,3957737.624408,0
+BTI.US,D,20170425,000000,47.8693,47.8693,47.6412,47.8019,2332791.2560488,0
+BTI.US,D,20170426,000000,47.8895,47.9867,47.5931,47.6113,4085000.3145966,0
+BTI.US,D,20170427,000000,47.5507,47.6527,47.2416,47.3196,2190530.390676,0
+BTI.US,D,20170428,000000,47.3687,47.5362,47.2985,47.466,1343651.3697685,0
+BTI.US,D,20170501,000000,47.0819,47.5613,47.0819,47.2753,1613612.2898622,0
+BTI.US,D,20170502,000000,47.696,47.7451,47.5131,47.6604,1754713.7756197,0
+BTI.US,D,20170503,000000,47.619,47.619,47.2282,47.3755,1749327.2314396,0
+BTI.US,D,20170504,000000,47.4428,47.5344,47.2753,47.4592,2813378.0006034,0
+BTI.US,D,20170505,000000,47.9318,47.9743,47.7037,47.8769,3123183.7645719,0
+BTI.US,D,20170508,000000,48.1359,48.1571,47.8346,48.0657,2243398.5166807,0
+BTI.US,D,20170509,000000,48.4006,48.4459,47.8346,47.9867,4350032.8324547,0
+BTI.US,D,20170510,000000,48.0464,48.2591,47.9867,48.2591,2153216.2356389,0
+BTI.US,D,20170511,000000,48.1484,48.3506,48.0012,48.3005,2675419.0984805,0
+BTI.US,D,20170512,000000,48.3323,48.7713,48.2669,48.7713,1803991.5647514,0
+BTI.US,D,20170515,000000,48.8319,48.8473,48.6104,48.8473,1649627.8566205,0
+BTI.US,D,20170516,000000,49.5875,49.7405,49.4393,49.6972,2322664.3452158,0
+BTI.US,D,20170517,000000,49.8724,49.8724,49.5461,49.6135,2293459.6142619,0
+BTI.US,D,20170518,000000,49.294,49.3353,48.7567,48.7567,3349737.5534246,0
+BTI.US,D,20170519,000000,49.1967,49.5153,49.1052,49.4894,2105988.1382466,0
+BTI.US,D,20170522,000000,49.601,49.9648,49.5567,49.909,1536710.930865,0
+BTI.US,D,20170523,000000,49.6279,49.8166,49.1467,49.2852,3442350.7917241,0
+BTI.US,D,20170524,000000,49.3555,49.5634,49.2304,49.5307,1201675.1549463,0
+BTI.US,D,20170525,000000,49.7886,50.089,49.6799,49.9985,3187270.6544343,0
+BTI.US,D,20170526,000000,49.8994,50.2074,49.8926,50.1295,1135225.8732872,0
+BTI.US,D,20170530,000000,49.5384,49.9571,49.495,49.9225,3512553.5129442,0
+BTI.US,D,20170531,000000,49.9263,50.3604,49.885,50.3085,3735444.2439803,0
+BTI.US,D,20170601,000000,50.3085,50.4875,49.9331,50.4509,3857950.9844566,0
+BTI.US,D,20170602,000000,50.4375,50.9534,50.3662,50.9534,3259244.6500666,0
+BTI.US,D,20170605,000000,50.8542,50.9467,50.683,50.9467,2750687.3528583,0
+BTI.US,D,20170606,000000,50.7503,51.2123,50.7503,51.0786,2287771.797601,0
+BTI.US,D,20170607,000000,50.862,51.1257,50.7243,51.1209,2382990.523423,0
+BTI.US,D,20170608,000000,50.7311,50.7648,50.1391,50.2507,2772494.2861057,0
+BTI.US,D,20170609,000000,49.7117,49.909,48.5268,48.9166,4903487.0013774,0
+BTI.US,D,20170612,000000,49.0061,49.0619,48.6788,48.8473,2867106.3114839,0
+BTI.US,D,20170613,000000,48.931,48.931,48.5527,48.7279,2031305.8069001,0
+BTI.US,D,20170614,000000,49.4354,49.6828,49.1746,49.3449,3937805.8526351,0
+BTI.US,D,20170615,000000,48.8252,49.3978,48.7279,49.1813,3827440.3931296,0
+BTI.US,D,20170616,000000,49.601,49.9407,49.4181,49.8589,2425502.148187,0
+BTI.US,D,20170619,000000,49.9716,50.1391,49.8089,50.1295,1489443.3563889,0
+BTI.US,D,20170620,000000,49.7541,49.8301,49.3487,49.495,1646314.8982037,0
+BTI.US,D,20170621,000000,49.495,49.6501,49.2785,49.4605,2294348.8875153,0
+BTI.US,D,20170622,000000,49.1746,49.1746,48.7086,48.7414,2658515.6345735,0
+BTI.US,D,20170623,000000,49.0986,49.2082,48.881,48.9088,1373041.0196933,0
+BTI.US,D,20170626,000000,49.2457,49.2852,48.8164,48.8319,1109385.0054105,0
+BTI.US,D,20170627,000000,48.7134,48.7982,48.3563,48.3881,3712981.7833696,0
+BTI.US,D,20170628,000000,48.6788,48.8473,48.4507,48.6104,2051123.3029045,0
+BTI.US,D,20170629,000000,48.0098,48.0098,47.4101,47.723,2838658.9172142,0
+BTI.US,D,20170630,000000,47.723,48.0723,47.6258,47.8134,3230222.7603424,0
+BTI.US,D,20170703,000000,47.5699,47.6412,47.3755,47.4592,1034561.3876593,0
+BTI.US,D,20170705,000000,47.388,47.7288,47.3398,47.5507,2281612.3336773,0
+BTI.US,D,20170706,000000,46.9135,47.2282,46.8576,46.9356,2616474.6182018,0
+BTI.US,D,20170707,000000,47.1935,47.2147,46.9356,46.9933,2261293.0631619,0
+BTI.US,D,20170710,000000,46.7604,46.9635,46.3474,46.3474,4234263.1679685,0
+BTI.US,D,20170711,000000,46.6083,46.7055,46.3215,46.3917,3036515.9828478,0
+BTI.US,D,20170712,000000,47.2629,47.6334,47.2504,47.5699,2530817.657594,0
+BTI.US,D,20170713,000000,47.9059,47.9059,47.5276,47.619,4807025.7862903,0
+BTI.US,D,20170714,000000,47.9617,48.4565,47.8491,48.3323,2579775.4745736,0
+BTI.US,D,20170717,000000,48.4844,48.5056,47.9694,48.1138,3726782.1407256,0
+BTI.US,D,20170718,000000,47.4795,47.8645,47.2254,47.5208,3505129.7434722,0
+BTI.US,D,20170719,000000,48.005,48.4623,47.8587,48.4132,3179108.2479494,0
+BTI.US,D,20170720,000000,48.5941,49.2034,48.4565,48.8319,5763859.9128072,0
+BTI.US,D,20170721,000000,49.3978,50.0467,49.2852,49.9157,7117785.7130372,0
+BTI.US,D,20170724,000000,49.705,49.705,47.7095,48.3072,32766150.863186,0
+BTI.US,D,20170725,000000,48.2524,49.4267,47.7519,48.2841,149720169.4145,0
+BTI.US,D,20170726,000000,48.8964,48.905,47.927,47.927,54541765.277982,0
+BTI.US,D,20170727,000000,48.881,49.111,48.3458,48.7279,31365727.291611,0
+BTI.US,D,20170728,000000,48.185,48.2052,41.9581,45.2973,48624122.385722,0
+BTI.US,D,20170731,000000,43.606,44.1056,43.1892,43.6156,19784361.225895,0
+BTI.US,D,20170801,000000,44.48,44.5917,44.2557,44.3607,19018942.128278,0
+BTI.US,D,20170802,000000,44.661,44.8227,44.3761,44.6812,13467920.834359,0
+BTI.US,D,20170803,000000,45.4224,45.8623,45.2482,45.4782,9265064.8030656,0
+BTI.US,D,20170804,000000,46.385,46.4052,45.6669,45.9528,7944203.138154,0
+BTI.US,D,20170807,000000,45.7853,46.0211,45.4407,45.6169,7041652.0794303,0
+BTI.US,D,20170808,000000,45.5957,45.6572,44.6668,44.7043,9602559.5857489,0
+BTI.US,D,20170809,000000,45.0037,45.1634,44.8574,44.9816,6184248.2602412,0
+BTI.US,D,20170810,000000,44.8285,44.8285,43.8669,43.8669,6496884.9466573,0
+BTI.US,D,20170811,000000,44.0748,44.1239,43.81,43.8861,5965691.6974442,0
+BTI.US,D,20170814,000000,43.9198,44.0103,43.7774,43.8168,5206363.4982904,0
+BTI.US,D,20170815,000000,44.0825,44.2972,43.9429,44.2009,5461516.3565238,0
+BTI.US,D,20170816,000000,44.1518,44.2856,44.1171,44.1864,2403541.4620873,0
+BTI.US,D,20170817,000000,44.1518,44.1778,43.298,43.298,5276814.5095894,0
+BTI.US,D,20170818,000000,43.1497,43.1497,42.911,42.911,4136830.6088489,0
+BTI.US,D,20170821,000000,43.2759,43.501,43.2018,43.3615,5239830.7154104,0
+BTI.US,D,20170822,000000,43.3539,43.4366,42.8408,42.9649,6630796.408833,0
+BTI.US,D,20170823,000000,42.6973,43.0381,42.5549,43.0064,5553956.1034293,0
+BTI.US,D,20170824,000000,43.7716,43.9555,43.4886,43.6156,5824308.6777478,0
+BTI.US,D,20170825,000000,43.9555,44.0469,43.5425,43.581,3427355.7331517,0
+BTI.US,D,20170828,000000,43.6417,43.8823,43.5252,43.6907,3556764.7300474,0
+BTI.US,D,20170829,000000,43.4174,43.5165,43.2277,43.4029,2722795.7543719,0
+BTI.US,D,20170830,000000,43.6417,43.6792,43.298,43.4886,2601757.9769564,0
+BTI.US,D,20170831,000000,43.6974,44.0584,43.6243,43.8409,3975103.3857422,0
+BTI.US,D,20170901,000000,44.172,44.299,44.0584,44.2288,2941256.7410714,0
+BTI.US,D,20170905,000000,44.0391,44.1085,43.6349,43.8621,2369338.7245661,0
+BTI.US,D,20170906,000000,44.2856,44.6109,44.2433,44.3135,3196586.2073107,0
+BTI.US,D,20170907,000000,45.1962,45.4359,44.9979,45.046,5493552.0099253,0
+BTI.US,D,20170908,000000,45.6342,45.768,45.4648,45.5283,5133418.1586255,0
+BTI.US,D,20170911,000000,45.5696,45.6833,45.4224,45.485,1816524.4999472,0
+BTI.US,D,20170912,000000,44.9074,45.1231,44.7592,44.9267,2184834.2630501,0
+BTI.US,D,20170913,000000,44.8718,45.0191,44.7024,44.7361,1982530.8311501,0
+BTI.US,D,20170914,000000,44.6947,44.7438,44.1758,44.4541,3442700.891124,0
+BTI.US,D,20170915,000000,44.9411,45.872,44.7438,45.1596,5535606.5316151,0
+BTI.US,D,20170918,000000,44.7862,44.9074,44.4617,44.6726,2729519.325044,0
+BTI.US,D,20170919,000000,44.6293,44.66,44.1085,44.2009,2259557.1103509,0
+BTI.US,D,20170920,000000,44.2221,44.2499,43.606,43.7841,2304662.7950604,0
+BTI.US,D,20170921,000000,43.4741,43.6974,43.4029,43.5425,2108649.7247827,0
+BTI.US,D,20170922,000000,44.0161,44.0391,43.8052,43.9179,2126997.2188556,0
+BTI.US,D,20170925,000000,43.6974,43.7822,43.4174,43.7465,2569509.3550771,0
+BTI.US,D,20170926,000000,43.5511,44.299,43.501,44.0469,4334777.017356,0
+BTI.US,D,20170927,000000,44.3357,44.6177,44.3068,44.5099,3408634.2456545,0
+BTI.US,D,20170928,000000,44.0536,44.1864,43.9198,44.1085,2529715.415863,0
+BTI.US,D,20170929,000000,44.3972,44.4194,44.0536,44.0729,2531337.0929054,0
+BTI.US,D,20171002,000000,43.8986,44.2009,43.8409,44.0661,2314414.6735986,0
+BTI.US,D,20171003,000000,43.7427,44.0439,43.6974,43.8823,1995338.0281905,0
+BTI.US,D,20171004,000000,44.0882,44.5253,44.0729,44.3914,2868091.1608346,0
+BTI.US,D,20171005,000000,43.7427,43.7465,43.2903,43.3192,3005034.0474882,0
+BTI.US,D,20171006,000000,43.9621,44.1297,43.6609,43.9892,9077379.319702,0
+BTI.US,D,20171009,000000,44.5099,44.7438,44.3135,44.5946,3113617.8438752,0
+BTI.US,D,20171010,000000,45.2029,45.7025,45.1115,45.689,5893410.1961076,0
+BTI.US,D,20171011,000000,45.6342,45.7526,45.4917,45.7323,3616036.4545722,0
+BTI.US,D,20171012,000000,45.562,45.5696,45.2231,45.4917,3177181.1429437,0
+BTI.US,D,20171013,000000,45.4503,45.689,45.4253,45.5071,1613410.7489613,0
+BTI.US,D,20171016,000000,45.4917,45.6323,45.3588,45.4359,1422204.5330563,0
+BTI.US,D,20171017,000000,45.3646,45.3858,45.097,45.3165,2629891.6322979,0
+BTI.US,D,20171018,000000,45.1481,45.3185,45.1115,45.1818,1289419.2066358,0
+BTI.US,D,20171019,000000,44.891,45.0412,44.5744,44.7928,1873592.7798807,0
+BTI.US,D,20171020,000000,45.0412,45.3357,45.0267,45.3001,1805648.563395,0
+BTI.US,D,20171023,000000,45.4648,45.5909,45.1818,45.3444,2987838.6609363,0
+BTI.US,D,20171024,000000,44.6119,44.7283,44.378,44.6456,2301142.062519,0
+BTI.US,D,20171025,000000,46.0087,46.1059,45.1856,45.5408,3992029.7048027,0
+BTI.US,D,20171026,000000,46.1213,46.3754,46.0087,46.1838,5427521.3931273,0
+BTI.US,D,20171027,000000,46.3119,46.5592,46.1328,46.2829,3213818.9932051,0
+BTI.US,D,20171030,000000,46.1289,46.2194,45.5784,45.6043,2076380.3254909,0
+BTI.US,D,20171031,000000,45.4359,45.6342,45.1481,45.4503,2044027.8165494,0
+BTI.US,D,20171101,000000,45.8806,46.0019,45.5851,45.7247,4741398.2512939,0
+BTI.US,D,20171102,000000,45.6284,45.7959,45.4089,45.6698,2121862.0813661,0
+BTI.US,D,20171103,000000,45.9364,46.1405,45.9065,46.1213,2083965.1199096,0
+BTI.US,D,20171106,000000,45.8594,46.0144,45.7863,45.9113,1688739.2578353,0
+BTI.US,D,20171107,000000,45.3926,45.8526,45.3858,45.7959,2072463.7832422,0
+BTI.US,D,20171108,000000,45.7179,45.9778,45.7111,45.9518,1893081.9927682,0
+BTI.US,D,20171109,000000,45.7593,45.9113,45.6187,45.8305,3523950.9625491,0
+BTI.US,D,20171110,000000,45.9113,45.9287,45.6342,45.872,1801496.1975149,0
+BTI.US,D,20171113,000000,45.7814,45.8181,45.6015,45.6698,1219225.8352513,0
+BTI.US,D,20171114,000000,45.28,45.4215,45.0412,45.3001,1756858.0045857,0
+BTI.US,D,20171115,000000,45.4503,45.4994,45.227,45.2732,2199033.5467253,0
+BTI.US,D,20171116,000000,45.8526,46.3176,45.8305,46.2762,3337463.2970138,0
+BTI.US,D,20171117,000000,46.4543,46.9048,46.3176,46.7065,4023107.51949,0
+BTI.US,D,20171120,000000,46.4726,46.8682,46.4486,46.6699,4651387.383905,0
+BTI.US,D,20171121,000000,47.131,47.5949,47.1223,47.5729,3694507.5470808,0
+BTI.US,D,20171122,000000,47.3332,47.3774,47.002,47.1444,1939246.2866427,0
+BTI.US,D,20171124,000000,47.1368,47.1522,46.9115,47.131,816091.05112419,0
+BTI.US,D,20171127,000000,47.1127,47.1522,46.7007,46.72,1181100.3222577,0
+BTI.US,D,20171128,000000,46.4967,46.7123,46.2454,46.6921,1734472.4204012,0
+BTI.US,D,20171129,000000,45.9162,46.1713,45.4706,45.7111,2673406.8060836,0
+BTI.US,D,20171130,000000,45.6342,45.6534,44.7361,44.9074,6670823.0550668,0
+BTI.US,D,20171201,000000,44.9267,45.8181,44.9141,45.689,3258342.9103658,0
+BTI.US,D,20171204,000000,45.3714,45.845,45.2876,45.8382,3080010.3792211,0
+BTI.US,D,20171205,000000,45.9113,46.2223,45.8883,46.1983,3134400.4506884,0
+BTI.US,D,20171206,000000,47.0877,47.9492,47.002,47.8769,5113365.8778603,0
+BTI.US,D,20171207,000000,47.0723,47.0809,46.7123,46.9404,2699017.044682,0
+BTI.US,D,20171208,000000,46.7912,47.1444,46.6083,47.1127,2569540.5211958,0
+BTI.US,D,20171211,000000,47.235,47.4121,47.1368,47.3909,2606095.2618074,0
+BTI.US,D,20171212,000000,47.3909,47.645,47.3697,47.4958,2848404.5625286,0
+BTI.US,D,20171213,000000,47.3418,47.7442,47.3418,47.5401,3689807.6963823,0
+BTI.US,D,20171214,000000,46.8057,47.0308,46.0991,46.4235,4009653.1060514,0
+BTI.US,D,20171215,000000,46.643,46.7951,46.3754,46.4793,4244394.234284,0
+BTI.US,D,20171218,000000,47.1801,47.3013,46.8153,47.1079,3791393.6602527,0
+BTI.US,D,20171219,000000,46.7065,47.5238,46.7007,46.9895,3617286.2159317,0
+BTI.US,D,20171220,000000,46.9741,46.9741,46.4726,46.5516,2182435.5107816,0
+BTI.US,D,20171221,000000,47.207,47.4958,47.0598,47.0723,2320659.3249135,0
+BTI.US,D,20171222,000000,47.207,47.2416,46.8827,47.002,1304227.2684961,0
+BTI.US,D,20171226,000000,46.9596,47.0877,46.8057,46.847,1092286.2338265,0
+BTI.US,D,20171227,000000,47.44,47.4689,47.1859,47.2753,2914594.126532,0
+BTI.US,D,20171228,000000,47.6268,47.6412,47.2504,47.3649,2764932.3468409,0
+BTI.US,D,20171229,000000,47.7316,48.0955,47.5767,47.6903,2593295.3368614,0
+BTI.US,D,20180102,000000,48.2033,48.2244,47.4631,47.825,3854940.3373912,0
+BTI.US,D,20180103,000000,47.619,47.8558,47.3774,47.4284,1564965.0951988,0
+BTI.US,D,20180104,000000,47.4198,47.619,47.1849,47.207,1768909.9426831,0
+BTI.US,D,20180105,000000,47.6989,48.0108,47.6113,47.9049,1142129.168577,0
+BTI.US,D,20180108,000000,47.6344,47.748,47.3919,47.6759,1154774.3018003,0
+BTI.US,D,20180109,000000,47.9473,47.9983,47.413,47.619,2165488.4143085,0
+BTI.US,D,20180110,000000,47.825,47.8827,47.5979,47.8048,2194493.6821027,0
+BTI.US,D,20180111,000000,48.4815,48.7587,48.4593,48.5162,2025788.3650214,0
+BTI.US,D,20180112,000000,48.3823,48.5797,48.0859,48.2581,1647185.4717858,0
+BTI.US,D,20180116,000000,49.1428,49.42,49.0446,49.214,3108233.3774362,0
+BTI.US,D,20180117,000000,49.2776,49.5769,49.137,49.393,1776975.7342002,0
+BTI.US,D,20180118,000000,48.8511,48.9936,48.6779,48.8078,1815234.2226335,0
+BTI.US,D,20180119,000000,49.2217,50.1111,49.2217,50.0467,3136544.6796543,0
+BTI.US,D,20180122,000000,50.0187,50.1467,49.9129,50.0524,3045208.2133504,0
+BTI.US,D,20180123,000000,50.3393,50.861,50.168,50.8004,2506040.5932353,0
+BTI.US,D,20180124,000000,50.6444,50.7657,50.2902,50.5809,3762623.1772193,0
+BTI.US,D,20180125,000000,49.8965,50.0053,48.7231,48.8377,4837337.9533283,0
+BTI.US,D,20180126,000000,49.0292,49.8965,48.9936,49.884,2865184.4008314,0
+BTI.US,D,20180129,000000,49.0629,49.0629,48.4959,48.7443,1924502.634761,0
+BTI.US,D,20180130,000000,48.88,49.0446,48.4084,48.8511,1827506.401303,0
+BTI.US,D,20180131,000000,48.8511,48.9561,48.3496,48.4815,3607573.8144772,0
+BTI.US,D,20180201,000000,48.7356,48.9291,48.6432,48.7587,1767546.9444257,0
+BTI.US,D,20180202,000000,47.9694,48.0753,47.413,47.4342,1891813.5317376,0
+BTI.US,D,20180205,000000,46.6025,46.7027,45.1548,45.1548,3615360.1497966,0
+BTI.US,D,20180206,000000,44.891,46.0115,44.7283,45.9249,2834700.8201406,0
+BTI.US,D,20180207,000000,45.3646,46.3167,45.3329,45.4118,1840774.8569,0
+BTI.US,D,20180208,000000,45.2501,45.276,44.2096,44.2163,2359126.6263421,0
+BTI.US,D,20180209,000000,43.9477,44.1373,42.9505,43.5338,3142209.6411615,0
+BTI.US,D,20180212,000000,44.0738,44.5301,43.966,44.2866,1824917.5357105,0
+BTI.US,D,20180213,000000,43.4962,43.9064,43.4539,43.7822,3634165.7858142,0
+BTI.US,D,20180214,000000,43.9169,44.5147,43.9102,44.352,2221900.1280082,0
+BTI.US,D,20180215,000000,44.2866,44.7996,44.1527,44.7428,1323537.7956365,0
+BTI.US,D,20180216,000000,44.2952,44.8776,44.2529,44.4453,2209314.2104106,0
+BTI.US,D,20180220,000000,44.4868,44.8353,44.4868,44.4868,2255467.0767081,0
+BTI.US,D,20180221,000000,44.4367,44.5551,43.9227,43.9227,3489367.99838,0
+BTI.US,D,20180222,000000,42.6242,43.3981,42.4298,43.0054,4271373.7043635,0
+BTI.US,D,20180223,000000,44.3241,44.7159,44.1605,44.6938,2216040.8976945,0
+BTI.US,D,20180226,000000,44.557,44.6716,44.2952,44.5811,2339488.8549554,0
+BTI.US,D,20180227,000000,44.0671,44.1306,43.2768,43.299,1795005.3338623,0
+BTI.US,D,20180228,000000,42.8504,42.8783,42.0322,42.0466,4576695.7027229,0
+BTI.US,D,20180301,000000,41.7897,42.2507,41.2919,41.8589,3435336.3372776,0
+BTI.US,D,20180302,000000,41.4181,41.7897,41.3901,41.7684,3850795.2436054,0
+BTI.US,D,20180305,000000,41.2919,41.9408,41.2689,41.8242,2382891.8307139,0
+BTI.US,D,20180306,000000,41.8589,41.8589,41.5885,41.7242,1754275.3722169,0
+BTI.US,D,20180307,000000,41.8897,41.9475,41.3901,41.6539,1756280.3925193,0
+BTI.US,D,20180308,000000,41.8108,42.2931,41.7463,42.217,3298623.0410315,0
+BTI.US,D,20180309,000000,42.2507,42.4018,41.9821,42.1236,1385123.0850388,0
+BTI.US,D,20180312,000000,42.2593,42.3931,41.9532,42.0139,1474754.7646503,0
+BTI.US,D,20180313,000000,41.6683,41.8426,41.4181,41.4614,1905249.2455049,0
+BTI.US,D,20180314,000000,42.1593,42.2016,41.7366,41.833,3111499.5866749,0
+BTI.US,D,20180315,000000,42.2102,42.5366,41.6115,41.6963,2954917.8897639,0
+BTI.US,D,20180316,000000,41.5201,41.7617,41.2101,41.241,2995347.6177994,0
+BTI.US,D,20180319,000000,40.7568,40.8193,40.0935,40.2167,2823971.3643462,0
+BTI.US,D,20180320,000000,40.1099,40.288,39.6469,39.7105,3016146.8465425,0
+BTI.US,D,20180321,000000,39.2465,39.4053,38.6285,38.7353,3281641.6618279,0
+BTI.US,D,20180322,000000,38.5784,39.5054,38.4764,38.9654,3754676.8558239,0
+BTI.US,D,20180323,000000,40.0897,40.2061,39.4774,39.5199,5039733.8447137,0
+BTI.US,D,20180326,000000,39.9828,40.2149,39.7509,40.1552,2952177.3490604,0
+BTI.US,D,20180327,000000,40.1985,40.4141,39.9097,40.0608,2397213.7011226,0
+BTI.US,D,20180328,000000,40.6075,41.4873,40.5382,41.3218,3763231.9554043,0
+BTI.US,D,20180329,000000,41.9561,42.3334,41.5749,41.5807,5774651.7008389,0
+BTI.US,D,20180402,000000,41.4229,41.5615,40.8742,41.0706,1845645.0823807,0
+BTI.US,D,20180403,000000,41.9947,42.344,41.7482,42.2102,4131449.2590217,0
+BTI.US,D,20180404,000000,42.3238,43.117,42.2449,43.0015,3204832.7623161,0
+BTI.US,D,20180405,000000,43.0381,43.3836,42.8427,43.298,1637561.3743343,0
+BTI.US,D,20180406,000000,43.4481,43.8236,43.3547,43.4423,3010848.6063652,0
+BTI.US,D,20180409,000000,43.8236,43.8293,43.427,43.4625,2428818.2232156,0
+BTI.US,D,20180410,000000,43.5906,43.605,43.1102,43.2547,2139963.3631013,0
+BTI.US,D,20180411,000000,43.1757,43.4972,42.7917,42.8224,1473579.8019757,0
+BTI.US,D,20180412,000000,42.8937,42.9236,42.4124,42.5337,1199475.8658374,0
+BTI.US,D,20180413,000000,42.4047,42.4855,42.2747,42.4047,2368218.8220345,0
+BTI.US,D,20180416,000000,41.9186,41.9609,41.6539,41.7059,4824207.6675242,0
+BTI.US,D,20180417,000000,41.3007,41.3382,40.8251,40.905,3840270.4453238,0
+BTI.US,D,20180418,000000,40.2851,40.2985,39.36,39.5275,3778523.0921043,0
+BTI.US,D,20180419,000000,38.8287,38.8509,36.6302,37.6553,12101541.053101,0
+BTI.US,D,20180420,000000,37.432,37.5446,37.2366,37.3146,4797242.7416335,0
+BTI.US,D,20180423,000000,37.8545,37.9393,37.432,37.8699,3930520.252956,0
+BTI.US,D,20180424,000000,37.458,37.7246,37.2568,37.5543,3434075.1483412,0
+BTI.US,D,20180425,000000,38.1722,38.7122,37.9056,38.6333,4136229.1027581,0
+BTI.US,D,20180426,000000,39.3678,39.8818,38.9,39.8163,6160145.4229169,0
+BTI.US,D,20180427,000000,39.8096,40.1908,39.7229,39.8009,3118760.2534591,0
+BTI.US,D,20180430,000000,39.6642,39.7807,39.3456,39.3678,2075982.4380424,0
+BTI.US,D,20180501,000000,38.1944,38.4321,38.0499,38.1655,3217153.7679049,0
+BTI.US,D,20180502,000000,38.7777,38.7777,38.1366,38.1722,3131963.2602068,0
+BTI.US,D,20180503,000000,38.2453,38.3089,37.8266,37.8979,5785414.4004933,0
+BTI.US,D,20180504,000000,37.8266,38.1799,37.8132,37.9364,3887301.1572977,0
+BTI.US,D,20180507,000000,37.999,38.0721,37.6621,37.7757,1720878.7982991,0
+BTI.US,D,20180508,000000,37.5254,37.5966,36.9093,37.0489,3771271.7751557,0
+BTI.US,D,20180509,000000,37.6226,38.41,37.587,38.0144,4913980.6335404,0
+BTI.US,D,20180510,000000,37.8699,38.1144,37.7188,37.9711,2300944.6771006,0
+BTI.US,D,20180511,000000,37.8324,37.92,37.0951,37.1202,3793322.8429996,0
+BTI.US,D,20180514,000000,37.4445,37.4878,37.1259,37.1499,3110131.3940644,0
+BTI.US,D,20180515,000000,37.0711,37.3569,36.9238,37.1259,2764817.0322017,0
+BTI.US,D,20180516,000000,37.3655,37.432,37.1789,37.2491,2030628.463254,0
+BTI.US,D,20180517,000000,37.3502,37.3569,36.8737,37.0556,4226835.243014,0
+BTI.US,D,20180518,000000,37.1259,37.1567,36.7466,36.8034,2952953.3854159,0
+BTI.US,D,20180521,000000,36.4358,36.4857,36.2567,36.3192,2596553.2351351,0
+BTI.US,D,20180522,000000,36.3867,36.5859,36.3433,36.4126,4872010.260371,0
+BTI.US,D,20180523,000000,36.6533,36.7302,36.0969,36.3279,2019652.7951219,0
+BTI.US,D,20180524,000000,36.7466,36.8236,36.4559,36.5156,2786407.8803596,0
+BTI.US,D,20180525,000000,36.7302,37.1693,36.7158,36.8737,3774302.160763,0
+BTI.US,D,20180529,000000,36.2259,36.4993,36.0314,36.2567,2805676.8526751,0
+BTI.US,D,20180530,000000,36.2605,36.6879,36.1325,36.6369,7766261.2223635,0
+BTI.US,D,20180531,000000,37.1856,37.1856,36.609,36.9074,3662055.3065594,0
+BTI.US,D,20180601,000000,36.9093,36.9238,36.5474,36.5926,2532892.282228,0
+BTI.US,D,20180604,000000,36.789,36.8669,36.43,36.5436,1631366.5888093,0
+BTI.US,D,20180605,000000,36.2259,36.249,35.7802,35.8149,3017579.4491317,0
+BTI.US,D,20180606,000000,35.8149,35.8592,35.6695,35.8149,2299607.6506089,0
+BTI.US,D,20180607,000000,35.4057,35.4482,35.1121,35.2113,3929263.2195021,0
+BTI.US,D,20180608,000000,35.1959,35.5742,35.1959,35.5424,2802024.1835646,0
+BTI.US,D,20180611,000000,35.938,36.4213,35.838,36.3058,2078790.5053363,0
+BTI.US,D,20180612,000000,35.7302,35.8514,35.477,35.5328,2229000.8087165,0
+BTI.US,D,20180613,000000,35.8302,35.8871,35.6512,35.6782,2097423.6888306,0
+BTI.US,D,20180614,000000,35.8592,36.1123,35.6512,35.7514,2043491.7593079,0
+BTI.US,D,20180615,000000,35.556,35.758,35.3903,35.5636,4244610.3193736,0
+BTI.US,D,20180618,000000,35.0428,35.066,34.5981,34.8446,2600709.7564977,0
+BTI.US,D,20180619,000000,34.9437,35.1458,34.9206,34.9928,1463700.1423509,0
+BTI.US,D,20180620,000000,36.1171,36.1325,35.8023,35.9246,3341040.1285687,0
+BTI.US,D,20180621,000000,36.5233,36.6879,36.3424,36.3982,3244117.654925,0
+BTI.US,D,20180622,000000,36.9411,37.3502,36.9411,37.1423,4855378.9805674,0
+BTI.US,D,20180625,000000,36.4993,36.609,36.1325,36.2991,3304792.8936616,0
+BTI.US,D,20180626,000000,36.43,36.4559,35.6618,35.7802,4332388.6537937,0
+BTI.US,D,20180627,000000,35.7869,35.8659,35.4125,35.4626,3193910.0765859,0
+BTI.US,D,20180628,000000,36.8362,37.2328,36.712,37.0835,2569742.0620966,0
+BTI.US,D,20180629,000000,37.2443,37.252,36.763,36.8641,1597476.5513457,0
+BTI.US,D,20180702,000000,36.4117,36.7775,36.3674,36.5936,1598996.4190672,0
+BTI.US,D,20180703,000000,37.7641,37.7718,37.3858,37.3974,1756925.5311761,0
+BTI.US,D,20180705,000000,37.7429,37.7718,37.4561,37.7718,1800531.0867061,0
+BTI.US,D,20180706,000000,37.8026,37.9537,37.7227,37.8373,1090165.898885,0
+BTI.US,D,20180709,000000,38.2665,38.3195,38.0124,38.1521,2265943.0480704,0
+BTI.US,D,20180710,000000,37.9027,38.2232,37.7718,38.1809,1565879.301347,0
+BTI.US,D,20180711,000000,37.6188,37.7862,37.4368,37.5437,1290993.0956297,0
+BTI.US,D,20180712,000000,37.6399,37.997,37.5754,37.8074,1202921.799694,0
+BTI.US,D,20180713,000000,37.7641,37.8815,37.7256,37.8527,893985.570437,0
+BTI.US,D,20180716,000000,37.536,37.6226,37.2144,37.3338,1235595.319658,0
+BTI.US,D,20180717,000000,36.7428,36.8785,36.5724,36.6745,1943585.6492349,0
+BTI.US,D,20180718,000000,36.9661,36.9739,36.5079,36.6456,1431966.8003007,0
+BTI.US,D,20180719,000000,36.2384,37.0556,35.8861,37.0114,5024126.8913443,0
+BTI.US,D,20180720,000000,37.7429,38.0789,37.6688,37.8585,2855428.3668108,0
+BTI.US,D,20180723,000000,37.613,37.8151,37.3473,37.5609,1576181.7813154,0
+BTI.US,D,20180724,000000,37.9335,38.1222,37.7862,37.9403,1708120.4281781,0
+BTI.US,D,20180725,000000,38.2156,38.2463,37.8527,37.8882,1687516.5071121,0
+BTI.US,D,20180726,000000,40.1686,40.3467,39.7605,39.7816,3384546.9913895,0
+BTI.US,D,20180727,000000,39.5766,39.6065,39.1974,39.3359,2534582.5247317,0
+BTI.US,D,20180730,000000,39.8462,39.952,39.7364,39.8462,1739604.4412788,0
+BTI.US,D,20180731,000000,40.6942,40.753,39.9357,40.03,1862446.7369665,0
+BTI.US,D,20180801,000000,40.1763,40.1812,39.8846,40.0435,2579804.562951,0
+BTI.US,D,20180802,000000,39.8029,39.8385,39.4072,39.6431,1553716.2040929,0
+BTI.US,D,20180803,000000,39.5169,39.8924,39.4139,39.8616,1139199.5534201,0
+BTI.US,D,20180806,000000,39.3956,39.5035,39.2185,39.3283,946100.51523997,0
+BTI.US,D,20180807,000000,39.5988,39.6565,39.3504,39.4139,1287544.0451613,0
+BTI.US,D,20180808,000000,39.5468,39.6295,39.2984,39.465,1685313.0625206,0
+BTI.US,D,20180809,000000,39.2109,39.5911,39.08,39.5169,1677502.8331769,0
+BTI.US,D,20180810,000000,38.8393,39.0934,38.6265,39.0135,2637387.0838429,0
+BTI.US,D,20180813,000000,38.5832,38.9355,38.5525,38.8393,2700687.5486438,0
+BTI.US,D,20180814,000000,38.8605,39.0357,38.795,38.9856,1937200.7503859,0
+BTI.US,D,20180815,000000,37.9537,38.7479,37.8074,38.6852,4241333.7214287,0
+BTI.US,D,20180816,000000,38.4745,38.9423,38.4504,38.795,3446432.5144019,0
+BTI.US,D,20180817,000000,38.9702,39.3109,38.9259,39.2339,1402143.9413261,0
+BTI.US,D,20180820,000000,39.387,39.5988,39.3359,39.3794,1063360.9590702,0
+BTI.US,D,20180821,000000,39.4823,39.4823,38.8075,38.9702,1523433.1254324,0
+BTI.US,D,20180822,000000,38.8816,38.9124,38.5332,38.5332,925503.86626831,0
+BTI.US,D,20180823,000000,38.1299,38.1587,37.8449,37.9605,2044012.2334901,0
+BTI.US,D,20180824,000000,37.2587,37.2587,36.6745,36.7428,1620512.4685402,0
+BTI.US,D,20180827,000000,36.9468,37.2443,36.9093,37.1711,1338606.6140232,0
+BTI.US,D,20180828,000000,36.6552,36.814,36.4636,36.5512,1631777.9815761,0
+BTI.US,D,20180829,000000,36.5079,36.5348,36.3539,36.3837,1380417.0011166,0
+BTI.US,D,20180830,000000,35.9082,36.0546,35.7629,35.8274,1245720.1527498,0
+BTI.US,D,20180831,000000,35.6599,35.7629,35.2065,35.3538,1781918.6806244,0
+BTI.US,D,20180904,000000,35.1131,35.1997,34.9803,35.0101,1638771.6586101,0
+BTI.US,D,20180905,000000,34.8552,35.1767,34.8119,35.1574,4152017.8584866,0
+BTI.US,D,20180906,000000,35.0025,35.0525,34.6722,34.7589,1950748.6621805,0
+BTI.US,D,20180907,000000,34.6145,34.8946,34.5933,34.7319,1500188.3952427,0
+BTI.US,D,20180910,000000,35.0622,35.0679,34.5933,34.602,2541991.7500149,0
+BTI.US,D,20180911,000000,33.9802,33.985,33.6644,33.7886,2192157.2620716,0
+BTI.US,D,20180912,000000,34.1429,36.0979,33.8618,35.8206,7211089.8003009,0
+BTI.US,D,20180913,000000,35.2065,35.4991,34.886,35.3018,2783790.9652603,0
+BTI.US,D,20180914,000000,35.4318,35.4558,34.9139,35.0323,1994369.8007698,0
+BTI.US,D,20180917,000000,35.1055,35.374,35.0525,35.1709,1946429.0381301,0
+BTI.US,D,20180918,000000,34.7589,34.8995,34.4682,34.5837,2019954.0676026,0
+BTI.US,D,20180919,000000,33.9648,34.3874,33.9427,34.242,2508894.3708367,0
+BTI.US,D,20180920,000000,34.4171,34.5077,34.0187,34.395,3647285.6829122,0
+BTI.US,D,20180921,000000,34.3305,34.7002,34.1602,34.654,2126223.2602414,0
+BTI.US,D,20180924,000000,33.907,34.1179,33.78,33.8618,2369259.7703988,0
+BTI.US,D,20180925,000000,34.1467,34.2497,33.856,33.9561,3203600.6617573,0
+BTI.US,D,20180926,000000,34.1236,34.475,34.0456,34.1101,1957411.9783565,0
+BTI.US,D,20180927,000000,34.2045,34.6588,34.0408,34.3662,2089566.7103087,0
+BTI.US,D,20180928,000000,34.4817,34.55,34.0303,34.0736,1363627.8129783,0
+BTI.US,D,20181001,000000,33.9349,33.985,33.2255,33.3814,2978852.4300473,0
+BTI.US,D,20181002,000000,33.4892,34.0081,33.4325,33.8993,2280728.2547771,0
+BTI.US,D,20181003,000000,34.1179,34.2209,33.5672,33.6269,2325599.1547258,0
+BTI.US,D,20181004,000000,33.0724,33.4844,33.0205,33.4565,1739974.2792206,0
+BTI.US,D,20181005,000000,33.2573,33.4594,33.1177,33.1995,2891034.6185436,0
+BTI.US,D,20181008,000000,33.2371,33.3449,32.2427,33.0282,9337156.1910784,0
+BTI.US,D,20181009,000000,32.8876,33.212,32.7327,32.9463,6603586.3094753,0
+BTI.US,D,20181010,000000,33.4565,34.0052,33.2659,33.2746,6173796.1829032,0
+BTI.US,D,20181011,000000,33.7761,33.8502,32.6104,32.8424,5279096.9083481,0
+BTI.US,D,20181012,000000,32.5392,32.5459,31.7084,32.0511,5350468.3590191,0
+BTI.US,D,20181015,000000,32.0665,32.5026,32.028,32.1532,5233134.1553746,0
+BTI.US,D,20181016,000000,32.0222,32.0222,30.8825,31.051,5348175.5715541,0
+BTI.US,D,20181017,000000,31.7393,32.2725,31.6805,31.9106,6625638.4161898,0
+BTI.US,D,20181018,000000,31.31,32.03,31.2667,31.4062,4339018.7261097,0
+BTI.US,D,20181019,000000,31.5987,32.1474,31.5843,32.0733,3051000.9559443,0
+BTI.US,D,20181022,000000,32.3775,32.4872,32.1108,32.1974,4501269.5400104,0
+BTI.US,D,20181023,000000,33.7992,34.089,33.1928,33.7097,5975349.0387557,0
+BTI.US,D,20181024,000000,33.9243,33.9243,33.5614,33.6355,4232653.9573734,0
+BTI.US,D,20181025,000000,33.9542,34.4422,33.6798,34.1977,4872728.1199716,0
+BTI.US,D,20181026,000000,34.1169,34.3623,33.7636,33.9397,5891428.0309588,0
+BTI.US,D,20181029,000000,34.3383,34.37,33.3978,33.598,4104136.3114723,0
+BTI.US,D,20181030,000000,32.8145,33.0657,32.3399,32.4507,3378035.3503246,0
+BTI.US,D,20181031,000000,32.4208,32.4285,31.9905,32.1474,2594290.5749182,0
+BTI.US,D,20181101,000000,32.5257,32.9993,32.4727,32.8145,2328024.9176306,0
+BTI.US,D,20181102,000000,32.3322,32.6364,31.9385,32.2292,2388833.1318068,0
+BTI.US,D,20181105,000000,32.983,33.2371,32.6942,32.7327,2628743.6802595,0
+BTI.US,D,20181106,000000,31.925,32.5305,31.696,32.4208,3277808.229229,0
+BTI.US,D,20181107,000000,33.5316,33.5759,33.1841,33.4507,2964210.5874867,0
+BTI.US,D,20181108,000000,32.8742,33.006,32.2138,32.2956,3759954.3185887,0
+BTI.US,D,20181109,000000,32.4352,32.5276,30.7247,30.9259,6762579.2251023,0
+BTI.US,D,20181112,000000,28.7245,28.9025,28.1768,28.2056,11907408.338651,0
+BTI.US,D,20181113,000000,27.9014,27.9389,27.2286,27.4355,10556880.684229,0
+BTI.US,D,20181114,000000,27.8514,27.9014,26.8523,27.0438,5640211.4535161,0
+BTI.US,D,20181115,000000,26.9321,26.9697,25.828,26.0581,13049109.492531,0
+BTI.US,D,20181116,000000,25.8213,26.1053,25.4354,25.5835,9960111.8435506,0
+BTI.US,D,20181119,000000,25.9089,26.1091,25.5114,25.6422,6973970.6972122,0
+BTI.US,D,20181120,000000,25.9252,26.0639,25.2688,25.3266,11509089.758732,0
+BTI.US,D,20181121,000000,25.6422,25.828,25.4729,25.622,5807774.0129121,0
+BTI.US,D,20181123,000000,26.2218,26.2737,25.6326,25.7771,5040135.8876448,0
+BTI.US,D,20181126,000000,25.6721,25.8579,25.622,25.828,3605602.0380348,0
+BTI.US,D,20181127,000000,25.9609,25.9917,25.4594,25.4863,6083214.9755422,0
+BTI.US,D,20181128,000000,26.0725,26.3324,25.7039,26.316,7913175.1892567,0
+BTI.US,D,20181129,000000,26.3479,26.6876,26.1688,26.2805,4375698.131196,0
+BTI.US,D,20181130,000000,26.0196,26.0957,25.5392,25.828,4930938.1187197,0
+BTI.US,D,20181203,000000,26.2737,26.3979,26.1476,26.316,3535493.8540414,0
+BTI.US,D,20181204,000000,26.1168,26.1688,25.3332,25.3612,4768109.6927526,0
+BTI.US,D,20181206,000000,25.9407,25.9994,25.1917,25.622,6908787.7988426,0
+BTI.US,D,20181207,000000,25.4594,25.5316,24.8366,24.9627,4141359.0458946,0
+BTI.US,D,20181210,000000,25.5989,25.5989,25.1917,25.4074,5430593.3335594,0
+BTI.US,D,20181211,000000,25.7683,25.7683,24.8202,24.9107,6847930.7577469,0
+BTI.US,D,20181212,000000,25.6596,25.8954,25.4141,25.4286,5316140.9570232,0
+BTI.US,D,20181213,000000,25.339,25.4354,24.8885,25.1398,4336777.8821758,0
+BTI.US,D,20181214,000000,24.6065,24.8,24.442,24.5045,3592924.6998222,0
+BTI.US,D,20181217,000000,24.7037,24.7682,24.1156,24.2359,3356793.562696,0
+BTI.US,D,20181218,000000,24.3177,24.3312,23.7912,23.85,3789114.3781058,0
+BTI.US,D,20181219,000000,23.9462,24.132,23.3802,23.5756,5333605.4110664,0
+BTI.US,D,20181220,000000,24.1676,24.2359,23.4957,23.7325,5610711.6833052,0
+BTI.US,D,20181221,000000,23.6507,23.7912,23.1223,23.206,6783928.0164049,0
+BTI.US,D,20181224,000000,23.5756,23.6892,23.2223,23.3331,3420181.2926292,0
+BTI.US,D,20181226,000000,23.3398,23.6209,22.7622,23.6064,4115538.9554304,0
+BTI.US,D,20181227,000000,23.4764,23.773,23.205,23.7556,4649070.7024158,0
+BTI.US,D,20181228,000000,24.7047,24.75,24.3486,24.5738,6141220.3167775,0
+BTI.US,D,20181231,000000,24.2051,24.234,23.5092,24.1059,9262612.0295247,0
+BTI.US,D,20190102,000000,23.6285,23.9087,23.4764,23.8644,5060575.6671524,0
+BTI.US,D,20190103,000000,23.6911,24.0454,23.668,23.9173,6395178.4737946,0
+BTI.US,D,20190104,000000,24.3552,25.0214,24.3177,24.9617,4807737.4126671,0
+BTI.US,D,20190107,000000,24.1598,24.2263,23.7277,23.9924,5302694.8545496,0
+BTI.US,D,20190108,000000,24.2119,24.3408,24.0001,24.2186,4504340.441572,0
+BTI.US,D,20190109,000000,24.1522,24.2956,24.0386,24.054,5663893.548238,0
+BTI.US,D,20190110,000000,24.2725,24.6046,24.2504,24.3408,5751103.6204273,0
+BTI.US,D,20190111,000000,24.4756,24.878,24.3707,24.7422,3653038.9484223,0
+BTI.US,D,20190114,000000,24.6046,24.6277,24.363,24.4092,3132845.2613658,0
+BTI.US,D,20190115,000000,24.4227,24.5536,24.1656,24.3861,5739512.9408865,0
+BTI.US,D,20190116,000000,24.2725,24.4689,24.1031,24.2869,3484360.6419771,0
+BTI.US,D,20190117,000000,24.5536,24.9001,24.5073,24.7692,4343529.5023548,0
+BTI.US,D,20190118,000000,24.6508,24.9993,24.5556,24.8915,6964986.5440645,0
+BTI.US,D,20190122,000000,25.0358,25.1119,24.3784,24.5209,6214448.2292519,0
+BTI.US,D,20190123,000000,24.5073,24.5372,24.258,24.491,6087143.9842384,0
+BTI.US,D,20190124,000000,24.2119,24.2263,23.6382,23.8181,6222659.4626561,0
+BTI.US,D,20190125,000000,23.773,23.9578,23.6911,23.7652,4589304.4754743,0
+BTI.US,D,20190128,000000,23.4177,24.2725,23.386,24.2119,7041379.8953271,0
+BTI.US,D,20190129,000000,24.8915,25.2408,24.7692,25.1879,5905739.5126613,0
+BTI.US,D,20190130,000000,25.9128,26.1881,25.8531,26.1553,5431628.0487,0
+BTI.US,D,20190131,000000,26.6164,26.7166,26.1996,26.6934,4649641.0423877,0
+BTI.US,D,20190201,000000,26.8984,27.0707,26.7126,26.8465,4368800.0302593,0
+BTI.US,D,20190204,000000,26.6703,26.702,26.3142,26.6096,2150815.4056292,0
+BTI.US,D,20190205,000000,27.2603,27.2603,27.0563,27.2228,2849679.256783,0
+BTI.US,D,20190206,000000,26.9725,27.0881,26.6963,26.8378,1878814.143632,0
+BTI.US,D,20190207,000000,27.2835,27.398,26.729,26.8378,3084915.9263028,0
+BTI.US,D,20190208,000000,26.4884,26.6039,26.2621,26.5962,2338218.3161834,0
+BTI.US,D,20190211,000000,26.8128,26.8677,26.6414,26.7926,1958356.3117528,0
+BTI.US,D,20190212,000000,26.5577,26.9581,26.5577,26.8908,2283515.5446586,0
+BTI.US,D,20190213,000000,27.6021,27.6627,27.2642,27.2835,3341400.6166749,0
+BTI.US,D,20190214,000000,27.4789,27.5184,27.2036,27.4876,3222854.0510134,0
+BTI.US,D,20190215,000000,27.706,27.8052,27.6281,27.784,2038839.6966582,0
+BTI.US,D,20190219,000000,27.6021,27.8206,27.4876,27.7301,2285740.805533,0
+BTI.US,D,20190220,000000,27.9034,28.3934,27.8966,28.2672,2246145.2906079,0
+BTI.US,D,20190221,000000,27.7513,28.092,27.6551,27.9341,1811010.1746803,0
+BTI.US,D,20190222,000000,28.17,28.6137,28.1229,28.5868,3112958.1610296,0
+BTI.US,D,20190225,000000,28.5473,28.7967,28.4963,28.607,4878318.282794,0
+BTI.US,D,20190226,000000,28.2307,28.6772,28.17,28.5473,3204818.2181275,0
+BTI.US,D,20190227,000000,28.3577,28.4559,28.1171,28.1844,3817121.2912313,0
+BTI.US,D,20190228,000000,27.7138,27.9245,27.6425,27.7975,3718811.9253059,0
+BTI.US,D,20190301,000000,28.3279,28.7736,28.3279,28.7139,2797116.5587416,0
+BTI.US,D,20190304,000000,28.8564,28.8872,28.4395,28.5686,2098719.1604974,0
+BTI.US,D,20190305,000000,28.6397,29.6909,28.5772,29.0999,4249884.6655266,0
+BTI.US,D,20190306,000000,29.9999,30.4552,29.8949,30.4003,6281737.9572451,0
+BTI.US,D,20190307,000000,31.0048,31.0288,30.1915,30.2569,4398511.7300772,0
+BTI.US,D,20190308,000000,30.2569,30.5534,30.1057,30.2569,2706453.2806014,0
+BTI.US,D,20190311,000000,30.0682,30.4745,30.0297,30.409,3331809.7630834,0
+BTI.US,D,20190312,000000,30.4706,30.7025,30.3021,30.4456,2762655.1424353,0
+BTI.US,D,20190313,000000,30.075,30.1212,29.6745,29.8334,3538832.7842237,0
+BTI.US,D,20190314,000000,30.1943,30.3396,29.6977,29.9316,3853365.4095268,0
+BTI.US,D,20190315,000000,30.4552,30.9981,30.4552,30.9066,5502027.1164678,0
+BTI.US,D,20190318,000000,31.4679,31.6266,31.283,31.5284,4110284.3478193,0
+BTI.US,D,20190319,000000,31.8846,32.2254,31.1194,31.4072,4646315.6175235,0
+BTI.US,D,20190320,000000,31.9433,31.9886,31.6266,31.9298,3882316.6560486,0
+BTI.US,D,20190321,000000,31.8144,31.9992,31.7797,31.8442,3149132.6749932,0
+BTI.US,D,20190322,000000,31.5073,31.6671,31.1685,31.1685,2769491.9500053,0
+BTI.US,D,20190325,000000,30.7536,31.1809,30.745,30.9923,2146085.4276827,0
+BTI.US,D,20190326,000000,31.3908,31.5226,31.23,31.4062,1354148.1185433,0
+BTI.US,D,20190327,000000,31.1444,31.4765,31.0683,31.3446,2133853.7649675,0
+BTI.US,D,20190328,000000,31.5766,31.8076,31.513,31.6921,2237273.3354874,0
+BTI.US,D,20190329,000000,31.899,32.1146,31.7374,32.0743,2256999.410877,0
+BTI.US,D,20190401,000000,31.8288,31.9443,31.5304,31.591,1838804.1193281,0
+BTI.US,D,20190402,000000,32.0358,32.0743,31.7817,31.8529,2011970.3468647,0
+BTI.US,D,20190403,000000,31.2455,31.4679,30.8643,30.9596,3633413.6434832,0
+BTI.US,D,20190404,000000,31.2599,31.6055,31.207,31.5593,2694377.4484796,0
+BTI.US,D,20190405,000000,31.0857,31.3369,31.0683,31.3292,1600125.6714343,0
+BTI.US,D,20190408,000000,31.2763,31.3158,31.1608,31.3061,1452398.2688432,0
+BTI.US,D,20190409,000000,31.2137,31.3061,31.0915,31.1222,1547529.729533,0
+BTI.US,D,20190410,000000,31.1059,31.283,31.0597,31.1059,4448529.1950923,0
+BTI.US,D,20190411,000000,30.9855,31.0982,30.7305,30.8142,6940868.1236809,0
+BTI.US,D,20190412,000000,30.7989,31.2484,30.7989,31.2368,5275263.4757492,0
+BTI.US,D,20190415,000000,31.3908,31.5689,31.3639,31.5372,2168033.6473348,0
+BTI.US,D,20190416,000000,31.4679,31.4909,31.2272,31.3831,1771082.2211558,0
+BTI.US,D,20190417,000000,31.3292,31.3755,31.0048,31.0386,2420471.9366304,0
+BTI.US,D,20190418,000000,31.0683,31.1367,29.9075,30.5832,4980877.668438,0
+BTI.US,D,20190422,000000,30.562,30.7074,30.4369,30.4995,1633399.6586185,0
+BTI.US,D,20190423,000000,30.7536,30.8142,30.5293,30.5745,1922365.6778895,0
+BTI.US,D,20190424,000000,30.1915,30.3782,30.1414,30.2318,1690770.2499033,0
+BTI.US,D,20190425,000000,29.3309,29.5628,28.97,29.3993,3198076.9866547,0
+BTI.US,D,20190426,000000,29.3616,29.8757,29.3616,29.8295,1535686.6044307,0
+BTI.US,D,20190429,000000,29.8612,29.9951,29.8161,29.867,2179235.7892627,0
+BTI.US,D,20190430,000000,29.7063,30.3233,29.6919,30.1385,3009321.4665493,0
+BTI.US,D,20190501,000000,29.8007,29.8468,29.1846,29.1932,2555004.6434387,0
+BTI.US,D,20190502,000000,28.8448,28.9381,28.7456,28.8313,2623718.6630561,0
+BTI.US,D,20190503,000000,28.9766,29.3762,28.9766,29.3223,1755425.4019966,0
+BTI.US,D,20190506,000000,28.7456,29.2077,28.7071,29.1692,1174756.9782336,0
+BTI.US,D,20190507,000000,28.8313,28.9921,28.686,28.8159,2247677.6247769,0
+BTI.US,D,20190508,000000,28.0247,28.6032,27.9784,28.478,2817575.0379204,0
+BTI.US,D,20190509,000000,28.9459,29.199,28.7706,29.1307,1660736.5001923,0
+BTI.US,D,20190510,000000,28.6331,28.9073,28.4646,28.9073,3121535.0768931,0
+BTI.US,D,20190513,000000,28.5686,28.7167,28.5319,28.607,1644158.2027903,0
+BTI.US,D,20190514,000000,28.4694,28.7601,28.4482,28.6137,1852453.8404439,0
+BTI.US,D,20190515,000000,28.4319,28.9161,28.4078,28.8776,1855906.0075241,0
+BTI.US,D,20190516,000000,28.5772,28.9209,28.5686,28.7235,1728220.4969919,0
+BTI.US,D,20190517,000000,28.8245,29.0536,28.7774,28.8997,1287152.3909364,0
+BTI.US,D,20190520,000000,28.7774,29.147,28.7533,29.0219,1052611.764734,0
+BTI.US,D,20190521,000000,29.4156,29.4233,29.0999,29.1768,1250549.8622761,0
+BTI.US,D,20190522,000000,28.9381,29.1768,28.8842,29.0672,1395823.4524557,0
+BTI.US,D,20190523,000000,28.7774,28.8245,28.5464,28.8245,1286804.3692777,0
+BTI.US,D,20190524,000000,29.2394,29.3732,29.0392,29.1075,1732985.7965396,0
+BTI.US,D,20190528,000000,28.2634,28.2634,27.7407,27.9255,6033907.0591626,0
+BTI.US,D,20190529,000000,26.9697,27.5232,26.8541,27.4934,4601484.1946584,0
+BTI.US,D,20190530,000000,27.4934,27.5559,27.2661,27.3768,2738510.7502861,0
+BTI.US,D,20190531,000000,26.8156,26.8234,26.6154,26.6559,1836964.2794548,0
+BTI.US,D,20190603,000000,26.986,27.115,26.7733,27.0688,1630350.5733401,0
+BTI.US,D,20190604,000000,27.6772,27.786,27.4173,27.7532,1737404.1132993,0
+BTI.US,D,20190605,000000,27.9255,27.9255,27.5309,27.6397,1127101.9050153,0
+BTI.US,D,20190606,000000,28.3558,28.5608,28.247,28.3481,2526397.263093,0
+BTI.US,D,20190607,000000,29.4079,29.5908,29.2231,29.4541,2552714.9725856,0
+BTI.US,D,20190610,000000,29.6235,29.6303,29.2692,29.4618,1422216.9995037,0
+BTI.US,D,20190611,000000,29.7159,30.0153,29.4695,29.9075,1474011.9721548,0
+BTI.US,D,20190612,000000,28.4145,28.8159,28.3732,28.4145,2070955.3430977,0
+BTI.US,D,20190613,000000,28.4405,28.4944,28.247,28.4078,1744932.8087042,0
+BTI.US,D,20190614,000000,27.9323,28.0834,27.886,27.9062,2133005.0076684,0
+BTI.US,D,20190617,000000,27.4307,27.578,27.401,27.4625,1770100.4884171,0
+BTI.US,D,20190618,000000,27.6551,27.7926,27.4934,27.5232,1307253.4986209,0
+BTI.US,D,20190619,000000,27.1862,27.3846,27.0631,27.27,1104994.7381578,0
+BTI.US,D,20190620,000000,27.2401,27.4808,27.217,27.4307,1271476.8721059,0
+BTI.US,D,20190621,000000,26.986,27.3094,26.9543,27.1622,2216611.2376665,0
+BTI.US,D,20190624,000000,27.0929,27.3239,27.0631,27.0631,1679677.1893908,0
+BTI.US,D,20190625,000000,27.4086,27.5848,27.3585,27.501,1325657.0917074,0
+BTI.US,D,20190626,000000,27.2931,27.4934,27.2026,27.3162,2113110.6352379,0
+BTI.US,D,20190627,000000,27.5135,27.5443,27.2006,27.3788,1189728.1427818,0
+BTI.US,D,20190628,000000,27.4577,27.4664,27.2854,27.3239,1193422.3667171,0
+BTI.US,D,20190701,000000,28.0766,28.4087,27.7628,27.8417,4441321.5107099,0
+BTI.US,D,20190702,000000,28.5955,28.7197,28.4116,28.6946,4811064.9152726,0
+BTI.US,D,20190703,000000,29.251,29.3299,29.1269,29.2837,3543982.4659019,0
+BTI.US,D,20190705,000000,29.5889,29.6129,29.096,29.4002,2130209.406822,0
+BTI.US,D,20190708,000000,29.5734,29.8016,29.5119,29.5812,2505689.4549647,0
+BTI.US,D,20190709,000000,29.0796,29.1171,28.7582,28.8217,1309543.169474,0
+BTI.US,D,20190710,000000,28.9708,29.0883,28.8477,28.9459,1213197.269026,0
+BTI.US,D,20190711,000000,28.374,28.6089,28.3644,28.5955,1497970.4064626,0
+BTI.US,D,20190712,000000,28.505,28.6475,28.3365,28.4385,1568741.3899134,0
+BTI.US,D,20190715,000000,28.7485,28.8438,28.6339,28.7197,1832706.9876418,0
+BTI.US,D,20190716,000000,28.7427,28.7736,28.5021,28.6475,2141816.7082928,0
+BTI.US,D,20190717,000000,28.6812,28.711,28.4087,28.5618,1515164.7541438,0
+BTI.US,D,20190718,000000,29.6053,30.745,29.558,30.5284,3940228.498928,0
+BTI.US,D,20190719,000000,30.4273,30.6266,30.023,30.1057,2093528.9628649,0
+BTI.US,D,20190722,000000,29.869,29.9893,29.7294,29.7756,1470878.7383559,0
+BTI.US,D,20190723,000000,30.0211,30.1057,29.4243,29.5263,3061518.4821316,0
+BTI.US,D,20190724,000000,29.3925,29.636,29.1509,29.2202,2802302.6008916,0
+BTI.US,D,20190725,000000,29.6129,29.636,29.2202,29.2837,2329766.0647946,0
+BTI.US,D,20190726,000000,29.5023,29.5407,29.1037,29.2115,3087444.5373993,0
+BTI.US,D,20190729,000000,29.6909,29.8949,29.2741,29.2981,3753721.0948507,0
+BTI.US,D,20190730,000000,28.6003,28.6724,28.0766,28.2181,2911231.3023254,0
+BTI.US,D,20190731,000000,28.194,28.3838,27.606,27.9034,2482120.5971406,0
+BTI.US,D,20190801,000000,29.3771,30.0297,29.2981,29.5407,2836941.6640744,0
+BTI.US,D,20190802,000000,30.0268,30.05,29.4002,29.5407,1930277.7165542,0
+BTI.US,D,20190805,000000,28.6946,28.7582,28.0363,28.248,2493960.605631,0
+BTI.US,D,20190806,000000,28.6003,28.6475,28.2181,28.4213,1583523.4800081,0
+BTI.US,D,20190807,000000,28.2325,28.942,28.2104,28.8515,1647999.9463542,0
+BTI.US,D,20190808,000000,29.1904,29.4464,29.1171,29.4397,1494873.5331354,0
+BTI.US,D,20190809,000000,28.9459,29.1037,28.8438,29.0171,1173196.5945579,0
+BTI.US,D,20190812,000000,28.9622,29.0479,28.8602,28.9574,1432439.4864341,0
+BTI.US,D,20190813,000000,28.5695,28.891,28.4944,28.814,1815401.4808038,0
+BTI.US,D,20190814,000000,28.3365,28.557,28.2961,28.3838,2392763.1793736,0
+BTI.US,D,20190815,000000,28.8293,29.1171,28.7668,28.9853,1879140.3490075,0
+BTI.US,D,20190816,000000,28.7736,28.8833,28.7197,28.7822,1563318.4852613,0
+BTI.US,D,20190819,000000,28.7822,28.9526,28.6946,28.6946,1322277.6455708,0
+BTI.US,D,20190820,000000,28.5878,28.6724,28.194,28.3433,1560061.6258582,0
+BTI.US,D,20190821,000000,28.7899,28.8766,28.6552,28.7736,824806.13678056,0
+BTI.US,D,20190822,000000,28.4944,28.7668,28.4521,28.6552,1080406.7482525,0
+BTI.US,D,20190823,000000,28.7014,28.814,28.2104,28.2701,1140099.2153797,0
+BTI.US,D,20190826,000000,28.4848,28.6157,28.1854,28.2961,928142.59765073,0
+BTI.US,D,20190827,000000,28.0526,28.3365,26.728,26.7829,6357865.3576281,0
+BTI.US,D,20190828,000000,26.7829,27.3913,26.7126,27.2546,3890561.1333128,0
+BTI.US,D,20190829,000000,27.5135,27.5597,27.191,27.4106,2002174.8357604,0
+BTI.US,D,20190830,000000,27.6463,27.7157,27.3364,27.5048,1377545.5627146,0
+BTI.US,D,20190903,000000,27.3162,27.6261,27.2546,27.6136,1163106.0441967,0
+BTI.US,D,20190904,000000,27.63,27.81,27.5203,27.8014,1518177.4789506,0
+BTI.US,D,20190905,000000,27.9814,28.1084,27.8303,27.9429,1711731.5424636,0
+BTI.US,D,20190906,000000,27.9814,28.3125,27.9351,28.194,1434966.0197893,0
+BTI.US,D,20190909,000000,27.8736,28.0526,27.8264,28.0218,1375418.9945493,0
+BTI.US,D,20190910,000000,28.2325,28.8438,28.2018,28.8438,1675052.1373772,0
+BTI.US,D,20190911,000000,28.9708,29.5494,28.9622,29.5407,1694256.6997141,0
+BTI.US,D,20190912,000000,29.8873,29.9171,29.533,29.7688,1599515.8543786,0
+BTI.US,D,20190913,000000,28.7736,29.174,28.7668,28.8043,2009439.6580272,0
+BTI.US,D,20190916,000000,28.3972,28.5618,28.2104,28.2181,1279584.2184478,0
+BTI.US,D,20190917,000000,28.4944,28.9064,28.4385,28.8688,1294875.3551479,0
+BTI.US,D,20190918,000000,28.993,29.1432,28.7591,28.9237,1200075.2941869,0
+BTI.US,D,20190919,000000,28.891,29.0363,28.5695,28.5878,1472920.11913,0
+BTI.US,D,20190920,000000,28.3972,28.6946,28.3972,28.4385,1243144.7924754,0
+BTI.US,D,20190923,000000,28.0141,28.1469,27.9034,28.0526,1739964.929385,0
+BTI.US,D,20190924,000000,27.7407,27.8341,27.606,27.63,1806174.2319303,0
+BTI.US,D,20190925,000000,28.2104,28.505,27.9938,28.4674,2355022.0485105,0
+BTI.US,D,20190926,000000,28.2798,28.5223,28.1469,28.2249,3436261.9710026,0
+BTI.US,D,20190927,000000,28.2181,28.3972,28.1171,28.3269,1502466.6385189,0
+BTI.US,D,20190930,000000,28.7899,29.0883,28.7485,28.9151,1244500.5186384,0
+BTI.US,D,20191001,000000,28.9237,28.9459,28.5955,28.8043,1608818.9408076,0
+BTI.US,D,20191002,000000,28.194,28.248,27.8177,27.9592,2648655.7134906,0
+BTI.US,D,20191003,000000,27.6078,27.7918,27.5261,27.7032,2323037.2997695,0
+BTI.US,D,20191004,000000,27.3277,27.7147,27.3046,27.6888,2252312.026626,0
+BTI.US,D,20191007,000000,27.6242,27.8774,27.5674,27.7195,1938159.627971,0
+BTI.US,D,20191008,000000,27.4876,27.6319,27.3672,27.4403,2446354.3593319,0
+BTI.US,D,20191009,000000,27.5261,27.6002,27.4307,27.5261,1304835.0078106,0
+BTI.US,D,20191010,000000,27.5193,27.7561,27.4481,27.6791,2014217.4240223,0
+BTI.US,D,20191011,000000,27.2489,27.6078,26.9369,27.4403,3928578.6037616,0
+BTI.US,D,20191014,000000,27.1449,27.4645,27.1034,27.4076,2354963.8717557,0
+BTI.US,D,20191015,000000,27.6002,27.7435,27.4721,27.6319,3417457.3738557,0
+BTI.US,D,20191016,000000,27.5193,27.6964,27.4962,27.5828,1388096.3327619,0
+BTI.US,D,20191017,000000,27.7195,27.9149,27.5154,27.8812,2489615.009815,0
+BTI.US,D,20191018,000000,27.4789,27.7195,27.4721,27.5751,2982020.9854474,0
+BTI.US,D,20191021,000000,27.6397,27.7435,27.5126,27.6078,2464222.9340475,0
+BTI.US,D,20191022,000000,27.6397,27.9496,27.4942,27.7272,3353842.1312561,0
+BTI.US,D,20191023,000000,27.9496,28.3904,27.9024,28.3644,4552696.7524609,0
+BTI.US,D,20191024,000000,28.5502,28.6167,28.2066,28.3028,2140451.6322941,0
+BTI.US,D,20191025,000000,27.8321,27.9631,27.6435,27.7918,2532499.5891326,0
+BTI.US,D,20191028,000000,27.8543,28.1681,27.7984,27.8543,1494209.6948073,0
+BTI.US,D,20191029,000000,27.6483,28.1295,27.6397,28.0459,1368248.7095093,0
+BTI.US,D,20191030,000000,28.198,28.35,28.0844,28.2942,1484593.9083208,0
+BTI.US,D,20191031,000000,28.2153,28.2547,27.8321,27.9197,1787902.5754129,0
+BTI.US,D,20191101,000000,28.222,28.4271,28.1507,28.3587,1408954.7771305,0
+BTI.US,D,20191104,000000,28.661,28.8776,28.5309,28.6311,1535046.660127,0
+BTI.US,D,20191105,000000,28.6782,28.814,28.557,28.7736,1496119.1390124,0
+BTI.US,D,20191106,000000,29.2375,29.2462,29.045,29.0672,1794011.1346761,0
+BTI.US,D,20191107,000000,29.7073,29.7073,29.2375,29.3241,2676492.251834,0
+BTI.US,D,20191108,000000,29.4608,29.5947,29.3415,29.5947,1668172.7361117,0
+BTI.US,D,20191111,000000,29.5947,29.9142,29.5398,29.8921,1657953.3657932,0
+BTI.US,D,20191112,000000,29.8921,30.1241,29.8564,30.0836,1082525.0054528,0
+BTI.US,D,20191113,000000,29.844,29.9566,29.5947,29.6678,2089826.4279646,0
+BTI.US,D,20191114,000000,29.7486,29.8997,29.7188,29.7881,1462399.4763309,0
+BTI.US,D,20191115,000000,29.2279,29.4397,29.0768,29.4204,1890130.5613283,0
+BTI.US,D,20191118,000000,29.7881,29.7958,29.5947,29.741,1879742.8939689,0
+BTI.US,D,20191119,000000,30.1462,30.1626,29.6678,29.7073,2124739.7529918,0
+BTI.US,D,20191120,000000,29.4291,31.0731,29.4041,30.5466,5779431.5445754,0
+BTI.US,D,20191121,000000,30.4899,30.6506,30.2588,30.6256,3033196.7912073,0
+BTI.US,D,20191122,000000,30.642,30.6987,30.4071,30.4667,1268251.1788215,0
+BTI.US,D,20191125,000000,30.8576,31.131,30.6987,31.0895,2494519.5180262,0
+BTI.US,D,20191126,000000,30.6833,30.7546,30.2492,30.2973,2801559.8083961,0
+BTI.US,D,20191127,000000,31.3927,31.7287,31.3725,31.6007,2515318.7467693,0
+BTI.US,D,20191129,000000,31.4486,31.7691,31.3879,31.6324,3143639.1271387,0
+BTI.US,D,20191202,000000,31.6324,31.7287,31.3369,31.7036,1879288.9075066,0
+BTI.US,D,20191203,000000,30.9933,31.0414,30.7305,30.8893,2654591.8202304,0
+BTI.US,D,20191204,000000,30.922,31.1781,30.8739,30.9605,1703910.9244137,0
+BTI.US,D,20191205,000000,31.025,31.1809,30.8662,31.1136,1455193.8696897,0
+BTI.US,D,20191206,000000,31.3282,31.4736,31.2657,31.4091,1377362.721485,0
+BTI.US,D,20191209,000000,31.4813,31.6729,31.4813,31.6256,1889105.1960233,0
+BTI.US,D,20191210,000000,31.3523,31.6074,31.2657,31.3927,1252393.8576319,0
+BTI.US,D,20191211,000000,31.2657,31.616,31.2589,31.5294,1519422.045957,0
+BTI.US,D,20191212,000000,31.4168,31.6805,31.3571,31.4639,1371095.2150164,0
+BTI.US,D,20191213,000000,32.3515,32.6461,32.2803,32.5026,2749303.5771884,0
+BTI.US,D,20191216,000000,33.8454,34.0283,33.676,33.7327,3458929.089126,0
+BTI.US,D,20191217,000000,33.3419,33.6692,33.3256,33.5566,2041725.6792489,0
+BTI.US,D,20191218,000000,33.9321,33.9494,33.6644,33.9321,1332860.6206074,0
+BTI.US,D,20191219,000000,33.7569,33.8964,33.676,33.7097,1662739.4427534,0
+BTI.US,D,20191220,000000,34.189,34.268,33.9397,33.9397,1775675.0681802,0
+BTI.US,D,20191223,000000,33.7482,34.0351,33.7405,33.9878,1444914.2448752,0
+BTI.US,D,20191224,000000,34.1236,34.268,34.1159,34.1804,1093341.7263795,0
+BTI.US,D,20191226,000000,34.0736,34.3181,34.0177,34.2776,1228643.1974489,0
+BTI.US,D,20191227,000000,34.5943,34.6337,34.4383,34.4961,2040627.5930004,0
+BTI.US,D,20191230,000000,34.8869,34.8869,34.3902,34.448,1578333.2823756,0
+BTI.US,D,20191231,000000,34.293,34.4566,34.2121,34.448,1388153.4706461,0
+BTI.US,D,20200102,000000,34.8388,34.8782,34.6588,34.781,1787706.2288652,0
+BTI.US,D,20200103,000000,35.3807,35.6492,35.3085,35.4202,2628135.9409451,0
+BTI.US,D,20200106,000000,35.4857,35.8235,35.4202,35.7619,2322302.818239,0
+BTI.US,D,20200107,000000,36.1037,36.2991,35.9573,36.2903,2357977.635433,0
+BTI.US,D,20200108,000000,36.6456,36.9459,36.5821,36.8419,3345996.5803111,0
+BTI.US,D,20200109,000000,36.8641,36.9132,36.5887,36.8236,2006446.6717622,0
+BTI.US,D,20200110,000000,36.9623,37.0114,36.6677,36.686,1649015.9618235,0
+BTI.US,D,20200113,000000,36.6552,36.8419,36.558,36.8323,1353517.5240752,0
+BTI.US,D,20200114,000000,36.7043,36.7929,36.634,36.711,1085648.8894162,0
+BTI.US,D,20200115,000000,36.8727,37.0277,36.8236,36.8987,1097875.3577783,0
+BTI.US,D,20200116,000000,36.6378,36.7033,36.4993,36.6061,1368891.770425,0
+BTI.US,D,20200117,000000,36.533,36.6552,36.5176,36.5965,828188.69952906,0
+BTI.US,D,20200121,000000,35.9804,36.2721,35.8832,36.1614,1709576.9247916,0
+BTI.US,D,20200122,000000,35.9747,36.4213,35.9747,36.223,1575048.3734657,0
+BTI.US,D,20200123,000000,36.144,36.2817,36.0344,36.1518,1092240.5235191,0
+BTI.US,D,20200124,000000,36.2085,36.2634,36.045,36.144,1149497.877906,0
+BTI.US,D,20200127,000000,35.3316,35.7388,35.2594,35.5039,1159142.75277,0
+BTI.US,D,20200128,000000,35.477,35.7205,35.4375,35.5925,1162175.2161185,0
+BTI.US,D,20200129,000000,35.4683,35.7947,35.4452,35.5665,1016022.7413918,0
+BTI.US,D,20200130,000000,35.5752,35.7658,35.3403,35.7388,1834274.6434119,0
+BTI.US,D,20200131,000000,35.8033,35.9256,35.6011,35.7388,1729963.7218974,0
+BTI.US,D,20200203,000000,35.657,35.939,35.6223,35.7388,1493011.8769789,0
+BTI.US,D,20200204,000000,36.0863,36.428,36.0218,36.2991,1202202.9012228,0
+BTI.US,D,20200205,000000,35.8274,36.3346,35.7947,36.2143,1195926.0449186,0
+BTI.US,D,20200206,000000,36.1614,36.6456,36.1354,36.558,1360917.3995229,0
+BTI.US,D,20200207,000000,36.1672,36.1835,35.9881,36.0699,1561365.4084901,0
+BTI.US,D,20200210,000000,35.8995,36.1921,35.8774,36.0546,1647216.6379044,0
+BTI.US,D,20200211,000000,36.3953,36.4849,36.3212,36.3212,1249303.2175286,0
+BTI.US,D,20200212,000000,36.2018,36.223,35.6628,35.6975,1695914.7372284,0
+BTI.US,D,20200213,000000,35.657,35.9082,35.3403,35.7205,1396362.626309,0
+BTI.US,D,20200214,000000,35.7099,35.7205,35.1796,35.3172,1798447.1122364,0
+BTI.US,D,20200218,000000,35.065,35.2065,34.8782,35.0476,1593069.6621629,0
+BTI.US,D,20200219,000000,35.1546,35.2864,35.0727,35.2421,1289502.3162857,0
+BTI.US,D,20200220,000000,34.756,35.1776,34.7223,35.1141,1558654.9950347,0
+BTI.US,D,20200221,000000,35.219,35.4548,35.0958,35.3961,1604060.9133543,0
+BTI.US,D,20200224,000000,33.984,34.2776,33.7896,33.8387,4227133.3988828,0
+BTI.US,D,20200225,000000,33.9359,34.1149,33.214,33.3034,2887538.8188972,0
+BTI.US,D,20200226,000000,33.1505,33.8223,33.109,33.3853,2063497.2908951,0
+BTI.US,D,20200227,000000,33.9051,34.0014,32.7433,32.8183,2804118.5467406,0
+BTI.US,D,20200228,000000,31.8759,32.3226,31.1915,32.2899,3018157.061198,0
+BTI.US,D,20200302,000000,31.131,32.1523,30.9509,32.1359,6028748.0276488,0
+BTI.US,D,20200303,000000,32.2158,32.8674,31.8268,32.2571,5883976.21198,0
+BTI.US,D,20200304,000000,33.1581,34.164,32.7914,34.164,3707078.9204897,0
+BTI.US,D,20200305,000000,33.6365,34.2978,33.5547,34.1072,4201371.4851736,0
+BTI.US,D,20200306,000000,33.0138,33.2794,32.6855,33.1908,3333717.1295472,0
+BTI.US,D,20200309,000000,31.2907,32.4352,31.0404,31.5034,4687133.8831719,0
+BTI.US,D,20200310,000000,31.723,31.8673,30.4571,31.5352,7002193.6954274,0
+BTI.US,D,20200311,000000,30.8787,31.1367,29.92,30.2309,4993842.7738131,0
+BTI.US,D,20200312,000000,28.3077,28.3962,26.5779,27.6647,5373291.3077359,0
+BTI.US,D,20200313,000000,28.272,28.8333,26.8128,28.8333,6744001.1017511,0
+BTI.US,D,20200316,000000,24.85,26.9591,24.3071,26.2785,6553571.961072,0
+BTI.US,D,20200317,000000,26.1226,27.3326,25.622,27.3326,5647125.1375121,0
+BTI.US,D,20200318,000000,26.0918,27.1218,25.0763,25.9946,5417484.8640384,0
+BTI.US,D,20200319,000000,24.5825,26.1158,24.3303,25.7905,7285374.2441988,0
+BTI.US,D,20200320,000000,25.1985,25.4257,24.0867,24.2417,6435903.2410869,0
+BTI.US,D,20200323,000000,23.179,23.6738,22.1645,22.4253,6367320.1191681,0
+BTI.US,D,20200324,000000,24.2504,25.109,23.7306,24.388,6116009.0044985,0
+BTI.US,D,20200325,000000,24.388,25.7549,24.0299,25.24,6875708.0804648,0
+BTI.US,D,20200326,000000,26.3844,28.1498,26.3844,28.0593,4029964.0656017,0
+BTI.US,D,20200327,000000,26.8725,27.6281,26.3421,26.7993,2872962.4251858,0
+BTI.US,D,20200330,000000,27.1122,27.6685,26.9812,27.3961,3131881.1894276,0
+BTI.US,D,20200331,000000,28.068,28.7803,27.9496,28.3491,3209169.0082966,0
+BTI.US,D,20200401,000000,29.4271,30.1145,28.891,29.0787,5786638.1900871,0
+BTI.US,D,20200402,000000,30.3378,30.6699,29.7419,30.5957,5663756.4173158,0
+BTI.US,D,20200403,000000,30.0412,30.3147,29.6678,30.023,2578623.3670527,0
+BTI.US,D,20200406,000000,30.048,30.5957,29.9951,30.4051,3268993.4119928,0
+BTI.US,D,20200407,000000,30.8865,30.9855,30.0412,30.1645,4261100.3127726,0
+BTI.US,D,20200408,000000,30.2646,30.5466,29.8083,30.3378,2307753.4351638,0
+BTI.US,D,20200409,000000,30.7199,31.5246,30.6458,31.1771,2777638.7734309,0
+BTI.US,D,20200413,000000,31.0934,31.283,30.9018,30.9933,1956226.6269756,0
+BTI.US,D,20200414,000000,30.255,31.4495,30.2464,31.4168,4298392.6515265,0
+BTI.US,D,20200415,000000,30.7112,30.8104,30.3502,30.4292,2933331.1970886,0
+BTI.US,D,20200416,000000,31.0934,31.2272,30.5553,30.7112,2451347.1715461,0
+BTI.US,D,20200417,000000,31.0356,31.233,30.5957,31.0934,1904829.5417732,0
+BTI.US,D,20200420,000000,30.4225,31.051,30.2887,30.4466,2072038.8851575,0
+BTI.US,D,20200421,000000,29.8007,30.1578,29.3867,29.534,1790507.0240647,0
+BTI.US,D,20200422,000000,30.1741,30.1837,29.7179,29.8834,1383899.2954449,0
+BTI.US,D,20200423,000000,30.0558,30.5129,30.0326,30.0913,1305524.8179043,0
+BTI.US,D,20200424,000000,30.4725,30.9018,30.2646,30.8037,1619952.5172744,0
+BTI.US,D,20200427,000000,30.9789,31.3504,30.6863,31.3417,2610907.3105331,0
+BTI.US,D,20200428,000000,32.8597,32.8597,32.3457,32.5026,3186122.7023959,0
+BTI.US,D,20200429,000000,32.8337,33.2004,32.6028,33.1822,4045591.7963835,0
+BTI.US,D,20200430,000000,32.6932,32.7596,31.54,31.6324,6275569.1434857,0
+BTI.US,D,20200501,000000,31.3504,31.4495,30.7112,30.9596,3018870.765316,0
+BTI.US,D,20200504,000000,30.9596,31.0192,30.6544,30.9692,1668994.4827745,0
+BTI.US,D,20200505,000000,31.1338,31.5246,31.0693,31.3417,2071255.5767077,0
+BTI.US,D,20200506,000000,31.1338,31.2551,30.6631,30.7863,2060352.6295193,0
+BTI.US,D,20200507,000000,30.82,30.9557,30.4965,30.6699,1544860.8709025,0
+BTI.US,D,20200508,000000,31.1338,31.6488,31.0356,31.4254,1105768.6967719,0
+BTI.US,D,20200511,000000,31.3687,31.7653,31.2512,31.591,1487666.8876236,0
+BTI.US,D,20200512,000000,32.5777,32.6845,31.7729,31.7729,1839541.7174705,0
+BTI.US,D,20200513,000000,31.9876,32.0136,31.0096,31.3186,1925131.1514879,0
+BTI.US,D,20200514,000000,30.6621,31.0019,30.3801,30.7786,2041201.0495842,0
+BTI.US,D,20200515,000000,30.9288,31.1511,30.8037,30.9596,1806870.2752477,0
+BTI.US,D,20200518,000000,31.5082,31.7817,31.4909,31.6248,2213168.4204219,0
+BTI.US,D,20200519,000000,31.233,31.4043,31.0356,31.0934,1392465.8226022,0
+BTI.US,D,20200520,000000,31.5747,31.9308,31.3504,31.9308,1375518.7261292,0
+BTI.US,D,20200521,000000,32.2042,32.3707,31.8653,31.9876,1106947.814929,0
+BTI.US,D,20200522,000000,31.7817,32.2042,31.6248,32.2042,1478401.2005371,0
+BTI.US,D,20200526,000000,32.6277,33.0253,32.4949,32.8693,1618912.6077807,0
+BTI.US,D,20200527,000000,33.4325,33.5894,33.2419,33.5557,1561668.7587121,0
+BTI.US,D,20200528,000000,33.9215,34.0129,33.5393,33.5393,1493146.9301599,0
+BTI.US,D,20200529,000000,33.4055,33.4055,32.6932,33.2323,2352389.5503518,0
+BTI.US,D,20200601,000000,33.3323,33.8367,33.315,33.8213,1409243.5831637,0
+BTI.US,D,20200602,000000,33.7058,33.8252,33.4373,33.5894,1195880.3346112,0
+BTI.US,D,20200603,000000,33.8464,34.475,33.8137,34.1698,1870077.2416925,0
+BTI.US,D,20200604,000000,33.779,34.036,33.6057,33.9792,1754955.832475,0
+BTI.US,D,20200605,000000,34.0283,34.1486,33.6548,33.6548,2909536.9043393,0
+BTI.US,D,20200608,000000,33.3323,33.5393,33.1254,33.4979,2981748.8013442,0
+BTI.US,D,20200609,000000,31.9799,32.5864,31.9645,32.4621,2885188.893548,0
+BTI.US,D,20200610,000000,33.3323,33.6548,33.1014,33.2986,2609449.7750491,0
+BTI.US,D,20200611,000000,32.4525,32.4862,31.2176,31.2176,2376148.5215,0
+BTI.US,D,20200612,000000,31.9645,32.0377,31.1338,31.6064,1738658.0301413,0
+BTI.US,D,20200615,000000,31.127,32.2042,31.0096,32.0637,2223254.8153007,0
+BTI.US,D,20200616,000000,32.7192,33.1918,32.5777,32.9252,1718457.190877,0
+BTI.US,D,20200617,000000,33.032,33.0667,32.7018,32.8096,1503180.3426369,0
+BTI.US,D,20200618,000000,32.337,32.8,32.3206,32.7018,1296251.8587234,0
+BTI.US,D,20200619,000000,32.6519,32.983,32.4449,32.4776,2120268.4538304,0
+BTI.US,D,20200622,000000,33.0667,33.0667,32.6605,32.9252,1548619.5048165,0
+BTI.US,D,20200623,000000,33.3747,33.3824,32.8549,32.9002,1142173.8400138,0
+BTI.US,D,20200624,000000,32.2379,32.2706,31.5862,31.6248,1885471.2265842,0
+BTI.US,D,20200625,000000,31.9972,32.7385,31.7268,32.5931,2516290.0908019,0
+BTI.US,D,20200626,000000,32.5613,32.57,32.0059,32.1301,2822498.2458028,0
+BTI.US,D,20200629,000000,32.0723,32.4449,32.0232,32.4449,2267300.8519747,0
+BTI.US,D,20200630,000000,31.9799,32.3823,31.9376,32.1888,2187192.4993643,0
+BTI.US,D,20200701,000000,32.2302,32.7693,32.2206,32.5931,1682736.6633756,0
+BTI.US,D,20200702,000000,32.7596,32.9252,32.544,32.7288,1219833.5745658,0
+BTI.US,D,20200706,000000,32.4621,32.8193,32.4621,32.7846,1457440.9468473,0
+BTI.US,D,20200707,000000,32.1138,32.7423,32.08,32.4862,1548447.0522931,0
+BTI.US,D,20200708,000000,32.2128,32.3784,31.8817,32.1801,3253728.2470585,0
+BTI.US,D,20200709,000000,31.7922,31.8086,31.1665,31.2599,2858769.3747343,0
+BTI.US,D,20200710,000000,30.9903,31.4294,30.9817,31.413,2536675.849037,0
+BTI.US,D,20200713,000000,31.2839,31.3224,30.7362,30.7959,2247925.9148557,0
+BTI.US,D,20200714,000000,30.7959,31.1761,30.7199,31.1165,2076699.2587723,0
+BTI.US,D,20200715,000000,31.233,31.2936,30.5476,30.6362,2785830.2682932,0
+BTI.US,D,20200716,000000,30.1818,30.4254,30.0528,30.0528,2924311.7223396,0
+BTI.US,D,20200717,000000,30.1452,30.2136,29.7582,29.9027,3701135.5416555,0
+BTI.US,D,20200720,000000,29.3704,29.3877,28.9612,29.2596,4199464.1187098,0
+BTI.US,D,20200721,000000,29.277,29.7073,29.2684,29.277,3383386.5729037,0
+BTI.US,D,20200722,000000,29.2866,29.352,28.966,29.3376,2375346.513379,0
+BTI.US,D,20200723,000000,29.5648,29.5783,29.2914,29.4031,2108851.2656836,0
+BTI.US,D,20200724,000000,29.328,29.5456,29.0835,29.1942,2261885.2194171,0
+BTI.US,D,20200727,000000,29.3944,29.5378,29.277,29.5137,1467799.5258292,0
+BTI.US,D,20200728,000000,29.8661,30.1722,29.741,29.7833,3225919.7582219,0
+BTI.US,D,20200729,000000,29.9951,29.9951,29.6312,29.8853,2188827.681725,0
+BTI.US,D,20200730,000000,29.6312,29.6476,29.3328,29.5965,2393006.2750994,0
+BTI.US,D,20200731,000000,29.2259,29.277,27.9823,28.3077,4751021.3098748,0
+BTI.US,D,20200803,000000,28.272,28.3231,28.016,28.1046,4062047.5070519,0
+BTI.US,D,20200804,000000,28.2153,28.5473,28.1729,28.4944,8206107.6165663,0
+BTI.US,D,20200805,000000,28.4944,28.5676,28.3077,28.3327,2702259.3598964,0
+BTI.US,D,20200806,000000,28.2653,28.3115,28.0122,28.1132,2400564.0588818,0
+BTI.US,D,20200807,000000,27.6743,28.0535,27.6319,28.0285,3154893.2125978,0
+BTI.US,D,20200810,000000,28.0285,28.6282,28.0122,28.6185,9635253.8831255,0
+BTI.US,D,20200811,000000,29.0488,29.1894,28.6869,28.6869,5477592.8794148,0
+BTI.US,D,20200812,000000,29.352,29.352,29.0161,29.2173,4318679.7170526,0
+BTI.US,D,20200813,000000,29.3107,29.328,28.5011,28.5502,3378142.3539988,0
+BTI.US,D,20200814,000000,28.1373,28.3838,28.0535,28.2307,7662411.5594055,0
+BTI.US,D,20200817,000000,28.4337,28.8227,28.3924,28.6782,2508787.3671626,0
+BTI.US,D,20200818,000000,28.737,28.763,28.5589,28.6782,2076847.8172714,0
+BTI.US,D,20200819,000000,28.7119,28.8303,28.3692,28.4337,1907824.6057793,0
+BTI.US,D,20200820,000000,28.2816,28.3327,28.1469,28.3077,1830565.8752878,0
+BTI.US,D,20200821,000000,28.1373,28.6185,27.9438,28.5358,3398644.4657437,0
+BTI.US,D,20200824,000000,28.9391,29.352,28.814,29.3444,3913146.1806568,0
+BTI.US,D,20200825,000000,28.9151,28.9814,28.5868,28.864,4730704.1171007,0
+BTI.US,D,20200826,000000,28.6696,28.7947,28.454,28.5676,2147933.578521,0
+BTI.US,D,20200827,000000,28.9237,29.0922,28.6013,28.7716,2230682.7402551,0
+BTI.US,D,20200828,000000,28.814,28.9728,28.5358,28.9728,2128983.5394868,0
+BTI.US,D,20200831,000000,28.8457,28.8621,28.4752,28.4944,1462256.112185,0
+BTI.US,D,20200901,000000,28.6696,28.7207,28.4848,28.6185,2219743.4325949,0
+BTI.US,D,20200902,000000,28.8303,29.1297,28.7794,29.0835,2311034.1885913,0
+BTI.US,D,20200903,000000,29.1662,29.3616,28.3876,28.5772,2847281.5433851,0
+BTI.US,D,20200904,000000,28.9478,29.0075,28.4165,28.8043,2929788.6482641,0
+BTI.US,D,20200908,000000,28.4665,28.6523,28.198,28.4078,2929229.7358689,0
+BTI.US,D,20200909,000000,29.302,29.7246,29.277,29.43,3132814.095247,0
+BTI.US,D,20200910,000000,29.1085,29.1249,28.3577,28.3644,3215105.1150364,0
+BTI.US,D,20200911,000000,28.8303,28.8736,28.5079,28.7293,2283212.1944367,0
+BTI.US,D,20200914,000000,28.966,28.9728,28.7533,28.8554,1903332.5292054,0
+BTI.US,D,20200915,000000,29.6399,29.7246,29.3444,29.4213,1941850.7352945,0
+BTI.US,D,20200916,000000,29.3444,29.7458,29.2596,29.3704,1711815.6909841,0
+BTI.US,D,20200917,000000,29.4724,29.6986,29.3742,29.5041,2068672.9443389,0
+BTI.US,D,20200918,000000,29.4117,29.4445,28.9478,29.1846,2012941.6908973,0
+BTI.US,D,20200921,000000,28.5945,28.5945,28.222,28.5358,2643863.4033067,0
+BTI.US,D,20200922,000000,29.5734,29.6245,29.2684,29.4955,2894419.2590333,0
+BTI.US,D,20200923,000000,30.0528,30.2318,29.6149,29.6745,3845044.0558364,0
+BTI.US,D,20200924,000000,30.2742,30.5091,29.9951,30.357,3708854.3503844,0
+BTI.US,D,20200925,000000,30.1298,30.4254,29.9729,30.4167,2181227.304247,0
+BTI.US,D,20200928,000000,30.7112,31.0202,30.7055,30.745,2578970.3498408,0
+BTI.US,D,20200929,000000,30.3396,30.4581,30.0615,30.0702,2265313.4924729,0
+BTI.US,D,20200930,000000,30.2646,30.5938,30.2232,30.5014,2363250.9427153,0
+BTI.US,D,20201001,000000,30.2694,30.359,29.9335,30.3214,2017935.5419821,0
+BTI.US,D,20201002,000000,30.1751,30.6814,30.1472,30.4745,1467333.0729196,0
+BTI.US,D,20201005,000000,31.1801,31.3003,31,31.231,1848878.0477595,0
+BTI.US,D,20201006,000000,30.7671,30.9913,30.4446,30.5688,1750125.084078,0
+BTI.US,D,20201007,000000,30.535,30.6468,30.3878,30.5014,1971433.6151552,0
+BTI.US,D,20201008,000000,30.3454,30.5091,30.2598,30.3541,1491956.384426,0
+BTI.US,D,20201009,000000,30.5871,30.6044,30.3021,30.3021,1539933.5075376,0
+BTI.US,D,20201012,000000,30.3454,30.6863,30.2781,30.5871,1318755.8741588,0
+BTI.US,D,20201013,000000,30.3975,30.4234,30.1385,30.3214,1627718.0751813,0
+BTI.US,D,20201014,000000,29.9238,30.1318,29.6303,29.7958,2615621.7054204,0
+BTI.US,D,20201015,000000,29.0046,29.1942,28.9266,29.0912,2307414.7633408,0
+BTI.US,D,20201016,000000,29.2462,29.4897,29.0912,29.2895,1529212.3627081,0
+BTI.US,D,20201019,000000,29.2616,29.3319,28.9439,28.9526,1769480.2826551,0
+BTI.US,D,20201020,000000,29.3145,29.3954,29.0642,29.1249,2475846.8574483,0
+BTI.US,D,20201021,000000,28.7553,28.9362,28.6359,28.6946,2818416.523125,0
+BTI.US,D,20201022,000000,28.737,28.9266,28.6946,28.8496,1641547.5209147,0
+BTI.US,D,20201023,000000,29.1345,29.2039,28.7976,28.9199,1581580.7919432,0
+BTI.US,D,20201026,000000,29.1432,29.1432,28.789,28.9622,1694073.8584845,0
+BTI.US,D,20201027,000000,28.5849,28.6089,28.1017,28.1017,2230867.659226,0
+BTI.US,D,20201028,000000,27.6117,27.6291,27.2334,27.3633,3422171.7687428,0
+BTI.US,D,20201029,000000,27.3633,27.9351,27.1958,27.7754,4841153.7251266,0
+BTI.US,D,20201030,000000,27.4403,27.5087,27.1651,27.4058,2805934.4925896,0
+BTI.US,D,20201102,000000,27.4664,27.7532,27.3249,27.6984,2958586.1419337,0
+BTI.US,D,20201103,000000,27.9553,28.3347,27.9477,28.069,2540915.4800495,0
+BTI.US,D,20201104,000000,28.7033,29.0354,28.454,28.5926,3441222.5782275,0
+BTI.US,D,20201105,000000,28.7649,28.7803,28.0333,28.0766,4921005.4766931,0
+BTI.US,D,20201106,000000,28.2056,28.3433,28.0257,28.1874,4571824.4383716,0
+BTI.US,D,20201109,000000,29.5119,29.5734,28.8121,28.8409,3605727.7413801,0
+BTI.US,D,20201110,000000,30.1558,30.9557,30.0528,30.8873,3486546.4257679,0
+BTI.US,D,20201111,000000,31.1713,31.5573,30.8614,31.3851,5484674.8604518,0
+BTI.US,D,20201112,000000,31.413,31.6449,31.2705,31.3947,3402503.8701082,0
+BTI.US,D,20201113,000000,31.6507,31.8076,31.5188,31.8076,1953623.2171944,0
+BTI.US,D,20201116,000000,31.8846,32.3563,31.8759,32.288,1921888.8362735,0
+BTI.US,D,20201117,000000,31.9867,32.5122,31.8971,32.3399,2156675.6748135,0
+BTI.US,D,20201118,000000,32.4862,32.9281,32.3313,32.3313,1674844.3632526,0
+BTI.US,D,20201119,000000,31.8846,32.0011,31.6084,31.902,1598113.3790376,0
+BTI.US,D,20201120,000000,31.6796,31.8596,31.5843,31.7124,1155184.6556963,0
+BTI.US,D,20201123,000000,31.2146,31.437,30.9981,31.333,1936420.5585481,0
+BTI.US,D,20201124,000000,30.535,31.1801,30.5178,31.0414,3235790.068011,0
+BTI.US,D,20201125,000000,30.6294,30.9268,30.6131,30.7767,2846600.0442565,0
+BTI.US,D,20201127,000000,30.5178,30.9037,30.5178,30.819,1893015.5050484,0
+BTI.US,D,20201130,000000,30.6198,30.6814,30.2598,30.3541,2439833.3684313,0
+BTI.US,D,20201201,000000,30.6044,30.8797,30.5438,30.7151,3334819.3712782,0
+BTI.US,D,20201202,000000,30.7074,31.0164,30.6718,30.9394,1519411.6572508,0
+BTI.US,D,20201203,000000,31.2484,31.566,31.1801,31.413,1667440.3323225,0
+BTI.US,D,20201204,000000,31.6084,31.8076,31.514,31.7383,1311233.4119776,0
+BTI.US,D,20201207,000000,32.5122,32.8385,32.3062,32.8135,2430936.4804159,0
+BTI.US,D,20201208,000000,32.7712,33.4325,32.7008,33.3545,2382179.1654665,0
+BTI.US,D,20201209,000000,33.5268,33.8156,33.4575,33.7838,2050620.489523,0
+BTI.US,D,20201210,000000,33.7501,33.9185,33.496,33.6038,2320805.8056712,0
+BTI.US,D,20201211,000000,32.9329,33.3121,32.8463,33.2862,2037653.3064066,0
+BTI.US,D,20201214,000000,33.3208,33.4055,33.0551,33.0705,1742984.926286,0
+BTI.US,D,20201215,000000,32.9675,33.0032,32.7952,32.9415,2652913.0053036,0
+BTI.US,D,20201216,000000,33.0272,33.5268,33.0272,33.4489,2390497.4025448,0
+BTI.US,D,20201217,000000,33.3295,33.5027,33.2053,33.3545,1472752.8609598,0
+BTI.US,D,20201218,000000,33.1457,33.2323,32.9445,33.0311,2389816.9422868,0
+BTI.US,D,20201221,000000,31.6757,32.3495,31.5564,32.3313,3999771.3686853,0
+BTI.US,D,20201222,000000,32.0521,32.1609,31.772,31.9645,1985477.0682369,0
+BTI.US,D,20201223,000000,32.0521,32.3573,32.0425,32.2966,1938099.3734749,0
+BTI.US,D,20201224,000000,32.4025,32.6412,32.3399,32.5854,784906.23276287,0
+BTI.US,D,20201228,000000,32.7789,33.0926,32.698,32.803,1883544.1215785,0
+BTI.US,D,20201229,000000,33.5383,33.5816,32.9868,33.0744,1943388.2638165,0
+BTI.US,D,20201230,000000,33.0493,33.2852,32.7856,32.9964,2173717.3085133,0
+BTI.US,D,20201231,000000,32.7066,32.8299,32.5421,32.7942,1895153.5007905,0
+BTI.US,D,20210104,000000,33.1706,33.2149,32.6287,32.9781,2353843.9692241,0
+BTI.US,D,20210105,000000,33.1793,33.5692,33.1177,33.4343,1983770.2038033,0
+BTI.US,D,20210106,000000,33.5124,33.8878,33.2323,33.2669,2630991.7962877,0
+BTI.US,D,20210107,000000,33.3728,33.5643,33.2419,33.3728,1642084.6170269,0
+BTI.US,D,20210108,000000,33.521,33.5912,33.2419,33.4247,2383347.8949173,0
+BTI.US,D,20210111,000000,32.5931,33.1543,32.5931,33.1177,2242500.9324623,0
+BTI.US,D,20210112,000000,32.5151,32.827,32.3563,32.698,2825103.7333253,0
+BTI.US,D,20210113,000000,33.0138,33.2582,32.9435,33.162,1479257.2299304,0
+BTI.US,D,20210114,000000,33.2669,33.6076,33.0926,33.494,1510509.5748822,0
+BTI.US,D,20210115,000000,33.2495,33.2852,32.9348,33.136,2293802.4415675,0
+BTI.US,D,20210119,000000,32.803,33.0138,32.7327,32.9521,1897979.228885,0
+BTI.US,D,20210120,000000,32.8385,33.2495,32.8222,33.189,1534577.0906054,0
+BTI.US,D,20210121,000000,33.4161,33.4247,33.1457,33.2419,1916808.758927,0
+BTI.US,D,20210122,000000,33.0647,33.3198,32.877,33.1793,1494969.1092327,0
+BTI.US,D,20210125,000000,32.9521,33.109,32.7509,32.9964,1689933.9590518,0
+BTI.US,D,20210126,000000,33.162,33.3497,32.9252,33.2419,2905012.6227761,0
+BTI.US,D,20210127,000000,33.5027,33.8349,33.2756,33.494,3005000.8036283,0
+BTI.US,D,20210128,000000,33.2053,33.5027,32.9781,32.9868,1859809.0444547,0
+BTI.US,D,20210129,000000,32.3563,32.6499,31.9645,31.9731,3113069.3201862,0
+BTI.US,D,20210201,000000,32.0521,32.1994,31.85,32.0695,2035669.0635167,0
+BTI.US,D,20210202,000000,32.5497,32.7028,32.3274,32.5758,2826823.0642063,0
+BTI.US,D,20210203,000000,32.6028,32.6855,32.3313,32.5854,1555176.8561888,0
+BTI.US,D,20210204,000000,32.2168,32.4709,31.9192,32.4709,2654614.6753841,0
+BTI.US,D,20210205,000000,32.2168,32.6268,32.1734,32.5758,2901153.2184116,0
+BTI.US,D,20210208,000000,32.7163,32.8299,32.5854,32.7413,3059060.5142375,0
+BTI.US,D,20210209,000000,33.2669,33.5509,33.1793,33.4343,3065711.363966,0
+BTI.US,D,20210210,000000,33.3295,33.4411,32.9868,33.1023,1698017.4113693,0
+BTI.US,D,20210211,000000,33.1023,33.109,32.7413,32.9252,1316286.478688,0
+BTI.US,D,20210212,000000,32.803,33.2756,32.7693,33.2669,2098425.1601111,0
+BTI.US,D,20210216,000000,33.678,33.8791,33.547,33.8349,1908707.6458089,0
+BTI.US,D,20210217,000000,32.4968,32.5633,31.9462,32.2264,3861005.2640883,0
+BTI.US,D,20210218,000000,31.8404,32.0771,31.6844,31.9895,2487259.8901127,0
+BTI.US,D,20210219,000000,31.8673,31.9597,31.7094,31.7278,2613366.3172978,0
+BTI.US,D,20210222,000000,31.5795,32.1994,31.5266,32.0771,3161434.9809108,0
+BTI.US,D,20210223,000000,32.4025,32.5931,32.3399,32.5064,2759512.5588007,0
+BTI.US,D,20210224,000000,32.0858,32.5585,32.0425,32.4968,2910060.4951332,0
+BTI.US,D,20210225,000000,31.8673,32.2523,31.4043,31.5266,5128235.2330874,0
+BTI.US,D,20210226,000000,31.0885,31.1059,30.5995,30.6689,5798862.5807081,0
+BTI.US,D,20210301,000000,31.2282,31.5968,31.129,31.3244,3336616.6174561,0
+BTI.US,D,20210302,000000,31.5006,31.6757,31.2647,31.2733,4696240.6230532,0
+BTI.US,D,20210303,000000,31.2994,31.8105,31.1809,31.4919,2534279.1745098,0
+BTI.US,D,20210304,000000,31.7537,32.3052,31.5266,31.6661,3516674.7127056,0
+BTI.US,D,20210305,000000,32.0078,32.209,31.8673,32.1561,3324413.0042476,0
+BTI.US,D,20210308,000000,31.7278,32.3495,31.7238,32.0078,4616701.5715442,0
+BTI.US,D,20210309,000000,32.3746,32.3746,31.9799,32.1301,2741677.227945,0
+BTI.US,D,20210310,000000,32.2966,32.6297,31.9992,32.4968,3412757.5231572,0
+BTI.US,D,20210311,000000,32.4968,32.6373,32.3274,32.4092,2917272.3349982,0
+BTI.US,D,20210312,000000,32.5151,32.7952,32.4891,32.7693,2450830.8528464,0
+BTI.US,D,20210315,000000,32.9521,33.1543,32.7856,32.9088,4491236.1275334,0
+BTI.US,D,20210316,000000,32.9348,33.189,32.8818,33.1706,2173554.2058255,0
+BTI.US,D,20210317,000000,33.4507,33.9311,33.4219,33.9311,3089134.7799028,0
+BTI.US,D,20210318,000000,34.0187,34.2016,33.8541,33.9936,2532710.4798691,0
+BTI.US,D,20210319,000000,34.1948,34.4287,33.9455,34.3517,2824473.1388571,0
+BTI.US,D,20210322,000000,34.1871,34.8725,34.0899,34.8243,2937818.0793093,0
+BTI.US,D,20210323,000000,35.1045,35.3057,34.6223,34.7714,3597671.2996987,0
+BTI.US,D,20210324,000000,34.5635,34.7686,34.4143,34.5972,4265298.3889601,0
+BTI.US,D,20210325,000000,34.036,34.5538,34.0091,34.5096,3258412.5146975,0
+BTI.US,D,20210326,000000,34.5096,35.1362,34.473,35.1151,3902157.0072068,0
+BTI.US,D,20210329,000000,34.8744,35.3412,34.8388,35.3115,3691523.9106515,0
+BTI.US,D,20210330,000000,34.5635,34.6684,34.2584,34.2862,3258105.0089931,0
+BTI.US,D,20210331,000000,34.4557,34.6328,34.3614,34.5346,3383118.5442829,0
+BTI.US,D,20210401,000000,34.063,34.2045,33.8397,34.1698,2771494.8925665,0
+BTI.US,D,20210405,000000,34.3575,34.9764,34.3305,34.705,2405938.1366146,0
+BTI.US,D,20210406,000000,34.5183,34.6963,34.4018,34.525,2259624.6369413,0
+BTI.US,D,20210407,000000,34.4365,34.5885,34.3305,34.4557,2165287.9122782,0
+BTI.US,D,20210408,000000,35.2392,35.5069,35.1506,35.4712,2687253.9126176,0
+BTI.US,D,20210409,000000,34.6145,34.7907,34.4114,34.678,3652931.9447482,0
+BTI.US,D,20210412,000000,34.525,34.8436,34.4903,34.7223,2828225.5395474,0
+BTI.US,D,20210413,000000,34.3826,34.7175,34.268,34.6241,2720726.3240909,0
+BTI.US,D,20210414,000000,34.7127,34.7945,34.4229,34.7223,2690140.934079,0
+BTI.US,D,20210415,000000,34.9899,35.2931,34.9091,35.2672,5714346.3000442,0
+BTI.US,D,20210416,000000,35.8283,36.1845,35.7474,36.1142,5131715.4496745,0
+BTI.US,D,20210419,000000,36.5242,36.6754,35.0871,35.3115,10318480.653662,0
+BTI.US,D,20210420,000000,34.0533,34.1698,33.3728,34.036,11411461.891935,0
+BTI.US,D,20210421,000000,33.9917,34.5183,33.9667,34.3662,3549642.2330561,0
+BTI.US,D,20210422,000000,34.2141,34.3479,33.8936,33.9648,5282515.8315684,0
+BTI.US,D,20210423,000000,33.9378,34.189,33.7866,34.0533,2558908.71924,0
+BTI.US,D,20210426,000000,33.9109,33.9782,33.7068,33.8397,2274909.5404176,0
+BTI.US,D,20210427,000000,33.7674,33.9205,33.6885,33.7954,2207595.9184001,0
+BTI.US,D,20210428,000000,33.7511,33.9917,33.3776,33.5461,5690784.7143145,0
+BTI.US,D,20210429,000000,33.2062,33.3044,32.8761,33.2958,7753323.1276245,0
+BTI.US,D,20210430,000000,33.4748,33.6298,33.2784,33.4383,2914045.6028431,0
+BTI.US,D,20210503,000000,33.5287,33.8984,33.5287,33.7424,2428459.8128506,0
+BTI.US,D,20210504,000000,33.9032,34.0004,33.6076,33.7231,5371534.5775123,0
+BTI.US,D,20210505,000000,33.8666,34.1968,33.8666,34.1698,1314491.3102514,0
+BTI.US,D,20210506,000000,34.6077,34.9899,34.5442,34.8474,3700530.9189529,0
+BTI.US,D,20210507,000000,35.6137,35.632,35.3018,35.4991,4317283.4749352,0
+BTI.US,D,20210510,000000,35.4616,35.7879,35.4221,35.4712,2907363.5869959,0
+BTI.US,D,20210511,000000,35.1594,35.2007,34.8667,35.1324,2851595.9730825,0
+BTI.US,D,20210512,000000,35.3903,35.6589,35.0169,35.1237,6557884.3130281,0
+BTI.US,D,20210513,000000,34.963,35.6762,34.963,35.5877,2498743.5659793,0
+BTI.US,D,20210514,000000,35.6502,35.864,35.4991,35.5069,2424620.147028,0
+BTI.US,D,20210517,000000,35.4799,35.7879,35.4799,35.6762,1846215.4223526,0
+BTI.US,D,20210518,000000,35.6666,35.8197,35.5781,35.6137,2691399.0064034,0
+BTI.US,D,20210519,000000,35.3287,35.4096,35.0352,35.1949,2867091.7672952,0
+BTI.US,D,20210520,000000,35.0352,35.4096,34.9726,35.3557,3290945.7871276,0
+BTI.US,D,20210521,000000,35.632,35.7436,35.3557,35.5877,2216145.8236275,0
+BTI.US,D,20210524,000000,35.346,35.605,35.3018,35.4356,2107452.9458251,0
+BTI.US,D,20210525,000000,35.3018,35.3287,35.0255,35.0967,2380574.1103539,0
+BTI.US,D,20210526,000000,35.1063,35.2576,34.9899,35.2392,3068678.3784653,0
+BTI.US,D,20210527,000000,35.0525,35.3115,34.9447,34.9447,3514056.7587356,0
+BTI.US,D,20210528,000000,34.6867,34.7907,34.4201,34.473,3855604.1757193,0
+BTI.US,D,20210601,000000,34.5981,34.7223,34.4114,34.4654,3041752.9296583,0
+BTI.US,D,20210602,000000,34.6867,34.8552,34.4654,34.8552,2682121.8917401,0
+BTI.US,D,20210603,000000,34.5789,34.8474,34.5,34.8388,3263375.1996636,0
+BTI.US,D,20210604,000000,34.8552,34.9091,34.6424,34.8109,1936642.8768615,0
+BTI.US,D,20210607,000000,35.1151,35.5973,35.038,35.5973,3475880.3410815,0
+BTI.US,D,20210608,000000,35.6589,35.7917,35.3018,35.3201,3031927.2913059,0
+BTI.US,D,20210609,000000,35.5598,35.6859,35.4356,35.5973,2517354.9331904,0
+BTI.US,D,20210610,000000,35.7302,35.9525,35.6618,35.7562,2286294.5235751,0
+BTI.US,D,20210611,000000,35.7562,35.7562,35.4538,35.7398,2440671.737024,0
+BTI.US,D,20210614,000000,35.6762,35.8986,35.4096,35.8986,3365429.694185,0
+BTI.US,D,20210615,000000,36.0603,36.2076,35.7706,35.8986,2875496.2306353,0
+BTI.US,D,20210616,000000,35.837,35.9477,35.5732,35.6666,2314835.4162009,0
+BTI.US,D,20210617,000000,35.6589,35.8005,35.2835,35.3903,3805557.6223267,0
+BTI.US,D,20210618,000000,34.884,34.8927,34.4903,34.6684,4552011.0978497,0
+BTI.US,D,20210621,000000,34.7406,35.2672,34.7319,35.169,3132340.370243,0
+BTI.US,D,20210622,000000,34.884,34.937,34.7858,34.8205,2398111.2853408,0
+BTI.US,D,20210623,000000,34.9812,35.0034,34.7223,34.7319,2514624.7811932,0
+BTI.US,D,20210624,000000,34.705,34.8744,34.5981,34.8388,2476099.3030097,0
+BTI.US,D,20210625,000000,34.8552,35.1594,34.7319,35.1506,2986730.1859816,0
+BTI.US,D,20210628,000000,35.3018,35.3827,35.141,35.3644,3466556.4772401,0
+BTI.US,D,20210629,000000,35.4269,35.5155,35.0794,35.1853,4011966.6709288,0
+BTI.US,D,20210630,000000,34.8552,35.1285,34.7945,35.0428,2748804.9192894,0
+BTI.US,D,20210701,000000,34.884,35.2229,34.8109,35.1506,3521314.308908,0
+BTI.US,D,20210702,000000,35.1237,35.2931,34.9004,35.2296,3144579.3050526,0
+BTI.US,D,20210706,000000,35.169,35.1767,34.5933,34.7858,3815232.6244388,0
+BTI.US,D,20210707,000000,34.7406,35.0083,34.7406,34.8744,2744766.8291778,0
+BTI.US,D,20210708,000000,34.6482,34.7935,34.5289,34.6029,2873072.5454718,0
+BTI.US,D,20210709,000000,34.8562,35.1025,34.8301,35.0207,2084827.3825266,0
+BTI.US,D,20210712,000000,35.0929,35.2835,34.961,35.1747,2100732.4917649,0
+BTI.US,D,20210713,000000,35.2027,35.2999,34.9109,34.9476,2262365.1776449,0
+BTI.US,D,20210714,000000,35.1121,35.5203,34.9572,35.4472,2389932.256926,0
+BTI.US,D,20210715,000000,35.375,35.5155,35.2027,35.347,2252874.0556331,0
+BTI.US,D,20210716,000000,35.8919,35.9823,35.4433,35.4933,3018059.4073595,0
+BTI.US,D,20210719,000000,34.8388,34.861,33.9802,34.2209,5026765.6227268,0
+BTI.US,D,20210720,000000,33.8387,34.2564,33.7395,33.9291,3881006.640193,0
+BTI.US,D,20210721,000000,34.1024,34.5173,34.1024,34.4211,2352930.8019464,0
+BTI.US,D,20210722,000000,34.3479,34.4105,34.1072,34.2391,2770303.3079619,0
+BTI.US,D,20210723,000000,34.6434,34.8388,34.5837,34.7752,1756129.7562789,0
+BTI.US,D,20210726,000000,34.8562,34.9389,34.7752,34.9023,1875526.1181101,0
+BTI.US,D,20210727,000000,34.8109,35.1478,34.6386,35.0746,3121049.9243121,0
+BTI.US,D,20210728,000000,34.6203,34.7396,34.4123,34.4672,3085192.2658886,0
+BTI.US,D,20210729,000000,34.4932,34.8388,34.4624,34.6848,2331629.7986923,0
+BTI.US,D,20210730,000000,34.2391,34.3662,33.9387,34.0303,3026730.8604497,0
+BTI.US,D,20210802,000000,34.2756,34.4335,34.0754,34.0754,2042691.8289282,0
+BTI.US,D,20210803,000000,34.3835,34.4836,34.1708,34.4211,1816856.9385466,0
+BTI.US,D,20210804,000000,34.4211,34.4287,33.9387,34.0119,2122917.5739191,0
+BTI.US,D,20210805,000000,33.984,34.0754,33.8301,33.9032,1911776.4696292,0
+BTI.US,D,20210806,000000,33.7752,33.8734,33.5846,33.8127,3225183.1989502,0
+BTI.US,D,20210809,000000,33.8127,33.8387,33.6298,33.803,2171859.8078394,0
+BTI.US,D,20210810,000000,33.4931,33.7752,33.367,33.7116,3276526.2628802,0
+BTI.US,D,20210811,000000,33.8483,34.0938,33.7934,34.0475,2450177.4032245,0
+BTI.US,D,20210812,000000,33.9936,34.0119,33.6567,33.803,2831144.7659981,0
+BTI.US,D,20210813,000000,33.8579,34.1024,33.8483,34.0389,2074246.4852313,0
+BTI.US,D,20210816,000000,33.8483,33.9215,33.675,33.884,2597457.0525772,0
+BTI.US,D,20210817,000000,33.803,34.0976,33.6443,33.8666,2645056.0267819,0
+BTI.US,D,20210818,000000,33.8666,33.884,33.6211,33.6211,2767497.3184091,0
+BTI.US,D,20210819,000000,33.3305,33.4758,33.0445,33.212,4019449.6560263,0
+BTI.US,D,20210820,000000,33.4575,33.7116,33.393,33.6115,4038288.5359039,0
+BTI.US,D,20210823,000000,34.0023,34.0303,33.675,33.6846,2038830.3468225,0
+BTI.US,D,20210824,000000,33.5124,33.5576,33.3574,33.4219,3568097.7696737,0
+BTI.US,D,20210825,000000,33.4479,33.8387,33.3391,33.7203,4060895.3995311,0
+BTI.US,D,20210826,000000,33.6211,33.7347,33.4844,33.5479,2346591.6134048,0
+BTI.US,D,20210827,000000,33.6395,33.9387,33.5894,33.884,1885242.6750471,0
+BTI.US,D,20210830,000000,34.0119,34.1477,33.9387,34.0658,2306127.6026388,0
+BTI.US,D,20210831,000000,34.1756,34.3277,34.1111,34.2478,2605755.5511137,0
+BTI.US,D,20210901,000000,34.2391,34.2756,33.9532,34.0754,2037969.1230761,0
+BTI.US,D,20210902,000000,34.1477,34.3662,34.089,34.3026,1619324.0005474,0
+BTI.US,D,20210903,000000,34.1477,34.3479,34.0754,34.3113,1525063.1134399,0
+BTI.US,D,20210907,000000,34.1939,34.3575,34.166,34.166,2304489.3036664,0
+BTI.US,D,20210908,000000,34.0754,34.3026,33.9984,34.293,2401066.8722633,0
+BTI.US,D,20210909,000000,33.7299,33.7655,33.6211,33.6491,3447003.8932446,0
+BTI.US,D,20210910,000000,33.703,33.7578,33.471,33.5759,2948639.9945891,0
+BTI.US,D,20210913,000000,33.6567,33.8579,33.5325,33.6115,2997508.4686952,0
+BTI.US,D,20210914,000000,33.8387,33.8579,33.4758,33.4844,2530994.2655998,0
+BTI.US,D,20210915,000000,33.7395,33.9532,33.6211,33.803,3139308.0755114,0
+BTI.US,D,20210916,000000,33.8936,33.8936,33.4623,33.6395,2563791.411168,0
+BTI.US,D,20210917,000000,33.6115,33.6712,33.2168,33.3477,3494656.8887217,0
+BTI.US,D,20210920,000000,32.7769,33.0946,32.7221,32.9579,3946757.8007935,0
+BTI.US,D,20210921,000000,33.1571,33.4219,33.085,33.1399,2533855.3152956,0
+BTI.US,D,20210922,000000,33.2217,33.5662,33.185,33.3121,2738224.0219941,0
+BTI.US,D,20210923,000000,33.3574,33.6211,33.3305,33.5027,1997247.4723955,0
+BTI.US,D,20210924,000000,33.2486,33.3804,33.1668,33.1754,3051706.3490973,0
+BTI.US,D,20210927,000000,33.2756,33.6211,33.2303,33.5307,4212987.0976094,0
+BTI.US,D,20210928,000000,33.4383,33.6347,33.2601,33.521,5229685.1049062,0
+BTI.US,D,20210929,000000,33.4479,33.8694,33.367,33.8127,5860238.0182444,0
+BTI.US,D,20210930,000000,33.4046,33.4411,32.5334,32.7096,11646554.158439,0
+BTI.US,D,20211001,000000,32.31,32.5151,32.0704,32.31,6860413.827153,0
+BTI.US,D,20211004,000000,32.4679,32.9319,32.4593,32.775,4084705.2753396,0
+BTI.US,D,20211005,000000,32.6537,32.6816,32.3438,32.5334,4490646.0490195,0
+BTI.US,D,20211006,000000,32.1166,32.3852,31.8105,32.3659,4689006.9669052,0
+BTI.US,D,20211007,000000,32.3014,32.4507,32.1118,32.1252,4717823.1602461,0
+BTI.US,D,20211008,000000,32.2456,32.417,32.2042,32.3486,3084212.610891,0
+BTI.US,D,20211011,000000,32.3014,32.4564,32.1532,32.2369,3228796.390977,0
+BTI.US,D,20211012,000000,32.2456,32.6172,31.9857,32.209,6243954.2326864,0
+BTI.US,D,20211013,000000,32.5796,33.0339,32.4968,32.9685,4279321.0646294,0
+BTI.US,D,20211014,000000,33.4238,33.4507,33.1167,33.4335,3869468.9430539,0
+BTI.US,D,20211015,000000,33.4882,33.5393,33.3121,33.47,3287388.6941144,0
+BTI.US,D,20211018,000000,33.2381,33.3487,33.0705,33.2842,3472155.9898981,0
+BTI.US,D,20211019,000000,33.3305,33.4874,33.2381,33.47,2509741.0503944,0
+BTI.US,D,20211020,000000,33.5066,33.7482,33.4604,33.7289,2848489.7499197,0
+BTI.US,D,20211021,000000,33.5259,33.6548,33.3353,33.5259,3075928.6565433,0
+BTI.US,D,20211022,000000,33.5066,33.6924,33.3824,33.5345,2505159.630947,0
+BTI.US,D,20211025,000000,33.395,33.4142,33.1457,33.2284,2797357.5767261,0
+BTI.US,D,20211026,000000,33.4882,33.5259,33.2197,33.2938,3235865.9055665,0
+BTI.US,D,20211027,000000,33.5259,33.5479,33.1591,33.2014,3618936.9813516,0
+BTI.US,D,20211028,000000,33.2014,33.3266,33.0387,33.1457,5196538.8988086,0
+BTI.US,D,20211029,000000,32.8578,32.8722,32.2831,32.3755,5161961.1289926,0
+BTI.US,D,20211101,000000,32.3486,32.6172,32.3014,32.3755,3642011.3367591,0
+BTI.US,D,20211102,000000,32.5892,32.5892,31.9953,32.1435,4373451.0540385,0
+BTI.US,D,20211103,000000,32.0791,32.2735,31.9857,32.2456,3692615.7636763,0
+BTI.US,D,20211104,000000,31.9683,31.9683,31.6055,31.8009,6523163.1790661,0
+BTI.US,D,20211105,000000,31.9491,32.0829,31.8423,32.0607,4999171.1412385,0
+BTI.US,D,20211108,000000,32.1166,32.1435,31.8933,31.9683,2961012.9437091,0
+BTI.US,D,20211109,000000,32.2369,32.3351,31.9972,32.2639,3749102.2760608,0
+BTI.US,D,20211110,000000,32.2369,32.5238,32.2369,32.4034,4378756.5663102,0
+BTI.US,D,20211111,000000,32.3852,32.7,32.3342,32.5892,4689815.2082499,0
+BTI.US,D,20211112,000000,32.7461,32.8857,32.6681,32.6903,3189301.6465022,0
+BTI.US,D,20211115,000000,32.8857,32.9136,32.7192,32.8299,3869251.8190937,0
+BTI.US,D,20211116,000000,32.7288,32.8068,32.31,32.3659,4390190.3763869,0
+BTI.US,D,20211117,000000,32.2369,32.4631,32.2176,32.4507,3608787.2153649,0
+BTI.US,D,20211118,000000,32.3948,32.4266,32.1811,32.2928,3286901.4637922,0
+BTI.US,D,20211119,000000,32.0974,32.1252,31.7547,31.8288,4182215.749756,0
+BTI.US,D,20211122,000000,31.8384,32.417,31.8009,32.0974,4567577.5352648,0
+BTI.US,D,20211123,000000,32.1435,32.4631,32.1166,32.3486,4166760.4714976,0
+BTI.US,D,20211124,000000,32.0704,32.1629,31.9857,32.0704,3229955.7705923,0
+BTI.US,D,20211126,000000,31.7547,31.7826,31.5226,31.7826,4173826.8694752,0
+BTI.US,D,20211129,000000,31.8846,31.9029,31.6016,31.8192,5022736.8824508,0
+BTI.US,D,20211130,000000,31.5968,31.6613,31.1704,31.1983,8623508.1720885,0
+BTI.US,D,20211201,000000,31.8192,31.9029,31.2637,31.2637,5556894.0295511,0
+BTI.US,D,20211202,000000,31.4948,31.7364,31.4948,31.5226,4766118.1777683,0
+BTI.US,D,20211203,000000,31.6902,31.926,31.5593,31.9126,4703097.1691651,0
+BTI.US,D,20211206,000000,32.107,32.5892,32.1022,32.3197,4799364.1154457,0
+BTI.US,D,20211207,000000,32.7288,32.8529,32.5661,32.5979,5835735.2157302,0
+BTI.US,D,20211208,000000,32.9319,33.0802,32.7972,32.9878,4580631.9835135,0
+BTI.US,D,20211209,000000,33.0435,33.162,32.7654,33.0435,6735966.4763527,0
+BTI.US,D,20211210,000000,33.6731,34.0726,33.5479,34.0447,11415927.996743,0
+BTI.US,D,20211213,000000,33.6828,33.9321,33.6134,33.7385,19730901.982506,0
+BTI.US,D,20211214,000000,33.497,33.678,33.3266,33.3401,5842200.1076172,0
+BTI.US,D,20211215,000000,33.3305,33.3487,33.0705,33.2756,4861822.0561713,0
+BTI.US,D,20211216,000000,33.4238,34.4432,33.3902,34.4066,11045686.973152,0
+BTI.US,D,20211217,000000,34.2853,34.731,34.216,34.6289,9785492.2360124,0
+BTI.US,D,20211220,000000,34.6011,34.6568,34.397,34.6289,4739634.248976,0
+BTI.US,D,20211221,000000,34.8504,35.041,34.7916,34.8234,4632874.7094031,0
+BTI.US,D,20211222,000000,35.0612,35.0794,34.5307,35.0516,4661868.5496205,0
+BTI.US,D,20211223,000000,34.9851,35.1786,34.9572,35.0612,3309516.6383844,0
+BTI.US,D,20211227,000000,35.0043,35.0419,34.6347,34.9851,3920033.8928873,0
+BTI.US,D,20211228,000000,34.7396,35.193,34.7396,35.1458,2755914.9498332,0
+BTI.US,D,20211229,000000,35.1738,35.3634,35.1651,35.2873,2947445.2933727,0
+BTI.US,D,20211230,000000,35.3259,35.4105,35.1554,35.2306,3078910.2152313,0
+BTI.US,D,20211231,000000,35.1083,35.4105,35.1035,35.3827,2051829.7349282,0
+BTI.US,D,20220103,000000,35.4866,35.94,35.373,35.9121,4239900.079969,0
+BTI.US,D,20220104,000000,35.6945,36.3231,35.6753,36.016,4653579.4009196,0
+BTI.US,D,20220105,000000,36.1672,36.5878,36.0921,36.3096,5913202.759217,0
+BTI.US,D,20220106,000000,36.5272,36.8102,36.2855,36.5551,5659276.8071893,0
+BTI.US,D,20220107,000000,36.3279,36.9757,36.2807,36.8765,5294019.2459769,0
+BTI.US,D,20220110,000000,37.1605,37.7188,37.047,37.5388,8484349.3743959,0
+BTI.US,D,20220111,000000,37.4628,38.229,37.4349,38.2108,7362644.4022672,0
+BTI.US,D,20220112,000000,38.2954,38.4716,38.0307,38.4658,5797254.4089836,0
+BTI.US,D,20220113,000000,38.693,39.5343,38.6073,39.4303,7999668.4407161,0
+BTI.US,D,20220114,000000,39.3543,40.1965,39.3263,40.1494,7816027.2806878,0
+BTI.US,D,20220118,000000,40.7731,40.9628,40.3572,40.9243,11450809.116781,0
+BTI.US,D,20220119,000000,40.6596,40.7452,40.1022,40.546,8522180.8870033,0
+BTI.US,D,20220120,000000,40.2909,40.5979,39.8413,40.2437,5549737.2498292,0
+BTI.US,D,20220121,000000,40.2726,40.8771,40.0926,40.2341,5687770.9506371,0
+BTI.US,D,20220124,000000,41.4921,41.5201,40.1965,41.2082,16293932.540609,0
+BTI.US,D,20220125,000000,40.3852,40.9811,39.9983,40.7731,5849676.859491,0
+BTI.US,D,20220126,000000,40.6412,40.8771,40.0358,40.2726,4609975.9231309,0
+BTI.US,D,20220127,000000,40.5941,40.8347,40.0926,40.3948,6564196.4909335,0
+BTI.US,D,20220128,000000,40.2726,40.6114,40.0926,40.5652,3678326.0982568,0
+BTI.US,D,20220131,000000,40.3101,40.802,40.2157,40.6412,3690195.1951247,0
+BTI.US,D,20220201,000000,40.7731,41.0378,40.6316,40.8684,3733423.6406185,0
+BTI.US,D,20220202,000000,40.8771,41.2371,40.7259,41.1139,3489459.4189948,0
+BTI.US,D,20220203,000000,41.1707,41.4777,40.9291,41.369,4262123.6003362,0
+BTI.US,D,20220204,000000,41.5201,41.7665,40.9435,41.265,3132632.2928881,0
+BTI.US,D,20220207,000000,40.8203,41.369,40.5748,41.2082,3326809.6787748,0
+BTI.US,D,20220208,000000,41.6722,41.8426,41.5769,41.7665,3118705.193316,0
+BTI.US,D,20220209,000000,41.8512,42.0264,41.7578,41.8041,2469601.1672629,0
+BTI.US,D,20220210,000000,42.2777,42.4047,41.96,42.0505,3100859.4737541,0
+BTI.US,D,20220211,000000,42.3527,43.9082,42.3527,43.7244,7937853.5609062,0
+BTI.US,D,20220214,000000,44.2442,44.3203,43.6204,44.0555,4839115.4609642,0
+BTI.US,D,20220215,000000,43.9131,44.2914,43.8187,43.9795,4912371.4229453,0
+BTI.US,D,20220216,000000,43.6204,44.5377,43.6204,44.3866,4538223.2069413,0
+BTI.US,D,20220217,000000,44.2066,44.6744,43.9795,44.6225,3225221.6371632,0
+BTI.US,D,20220218,000000,44.301,44.3866,43.71,43.9795,3661609.6310622,0
+BTI.US,D,20220222,000000,43.3836,43.8563,43.119,43.582,4935528.8880027,0
+BTI.US,D,20220223,000000,43.8852,44.197,43.6108,43.8477,4652874.0077665,0
+BTI.US,D,20220224,000000,41.4546,42.0783,40.5748,41.3025,9254575.3263852,0
+BTI.US,D,20220225,000000,42.0783,42.9254,42.0216,42.731,5669471.2446129,0
+BTI.US,D,20220228,000000,41.3314,41.8801,41.2573,41.8426,5753745.4684216,0
+BTI.US,D,20220301,000000,41.5586,41.8753,40.8444,41.1899,5307540.1471354,0
+BTI.US,D,20220302,000000,41.3122,42.0553,41.1707,41.8608,3676141.3533367,0
+BTI.US,D,20220303,000000,40.5277,40.6884,40.0069,40.5277,6185152.0776832,0
+BTI.US,D,20220304,000000,38.7777,39.2321,38.6169,39.1848,7359247.29533,0
+BTI.US,D,20220307,000000,37.7371,38.0875,37.1499,37.3492,9367784.1747857,0
+BTI.US,D,20220308,000000,37.3492,37.8036,37.0797,37.3685,6177765.7075536,0
+BTI.US,D,20220309,000000,38.3147,38.6737,38.1914,38.5976,6425654.782391,0
+BTI.US,D,20220310,000000,38.5976,39.156,38.5034,38.8249,4019562.8929242,0
+BTI.US,D,20220311,000000,38.7777,39.1589,37.69,37.6996,6001311.4544952,0
+BTI.US,D,20220314,000000,37.4628,37.7515,37.0749,37.3974,5170905.8050566,0
+BTI.US,D,20220315,000000,38.333,38.4802,37.9403,38.2194,4698199.9330481,0
+BTI.US,D,20220316,000000,37.9451,38.5323,37.8796,38.4841,3960582.0521738,0
+BTI.US,D,20220317,000000,38.693,39.1656,38.4946,39.052,3352894.6812479,0
+BTI.US,D,20220318,000000,39.3639,39.7047,39.2417,39.5911,3849135.1283498,0
+BTI.US,D,20220321,000000,39.7518,39.9463,39.4582,39.5814,3749521.9797925,0
+BTI.US,D,20220322,000000,40.5941,40.6412,40.0637,40.1109,4118303.3901582,0
+BTI.US,D,20220323,000000,40.0261,40.1301,39.7325,39.8654,3456561.5029762,0
+BTI.US,D,20220324,000000,40.9676,41.5644,40.8039,41.5548,3914484.2460193,0
+BTI.US,D,20220325,000000,41.5837,42.243,41.574,42.2286,3875850.725291,0
+BTI.US,D,20220328,000000,41.7857,41.8532,41.2708,41.574,3446460.5639087,0
+BTI.US,D,20220329,000000,40.9001,41.1601,40.5055,40.8424,2926692.8138076,0
+BTI.US,D,20220330,000000,40.9868,41.1216,40.7077,41.0542,2197412.9085534,0
+BTI.US,D,20220331,000000,40.6211,40.7414,40.4622,40.5825,2755098.3975236,0
+BTI.US,D,20220401,000000,40.775,41.1793,40.5536,41.1793,2113253.9993839,0
+BTI.US,D,20220404,000000,40.8424,41.108,40.5873,41.0542,2008157.6916783,0
+BTI.US,D,20220405,000000,40.5248,40.9435,40.4381,40.4478,2647498.4116165,0
+BTI.US,D,20220406,000000,41.3719,41.7376,41.2468,41.6414,5485645.1656137,0
+BTI.US,D,20220407,000000,40.9772,41.2034,40.6981,41.1023,3653026.4819748,0
+BTI.US,D,20220408,000000,41.0638,41.4585,40.9195,41.266,2930809.8580865,0
+BTI.US,D,20220411,000000,41.3622,41.5306,41.1745,41.2082,2453005.2090603,0
+BTI.US,D,20220412,000000,41.2082,41.3815,41.0975,41.2082,2191044.6316344,0
+BTI.US,D,20220413,000000,41.0061,41.4969,40.9868,41.4777,2223230.9212763,0
+BTI.US,D,20220414,000000,41.0253,41.4007,41.0157,41.2564,3502205.3226684,0
+BTI.US,D,20220418,000000,41.3045,41.5837,41.0734,41.1119,2043807.5759774,0
+BTI.US,D,20220419,000000,41.266,41.4007,41.0542,41.3045,2249434.3550003,0
+BTI.US,D,20220420,000000,41.6029,42.0168,41.4969,41.9302,2267287.3466567,0
+BTI.US,D,20220421,000000,42.0553,42.2815,41.8338,41.8917,2662720.9828555,0
+BTI.US,D,20220422,000000,41.9205,41.959,41.3237,41.343,2737426.1693557,0
+BTI.US,D,20220425,000000,40.467,40.7173,39.9954,40.7173,4471648.2219367,0
+BTI.US,D,20220426,000000,40.5248,40.8135,39.9568,39.9664,4054420.1189378,0
+BTI.US,D,20220427,000000,40.4285,40.6211,40.188,40.3419,3130319.7668812,0
+BTI.US,D,20220428,000000,39.8125,40.39,39.7547,40.2745,3161349.7935198,0
+BTI.US,D,20220429,000000,40.5632,40.8087,40.159,40.2167,2699717.2434819,0
+BTI.US,D,20220502,000000,40.4189,40.5055,39.2445,39.6584,2658409.66977,0
+BTI.US,D,20220503,000000,40.39,40.4863,39.9857,40.1109,4838306.180749,0
+BTI.US,D,20220504,000000,40.4863,40.7221,39.9279,40.5536,3452465.2361097,0
+BTI.US,D,20220505,000000,39.9664,40.236,39.5333,39.7162,2823809.3005291,0
+BTI.US,D,20220506,000000,39.36,39.6632,39.1291,39.6103,3283684.0814728,0
+BTI.US,D,20220509,000000,39.466,39.6874,39.1011,39.1964,6141815.5896446,0
+BTI.US,D,20220510,000000,39.6777,39.7595,38.9413,39.3794,7431842.5355949,0
+BTI.US,D,20220511,000000,39.7355,40.1927,39.4708,39.5333,3856675.2513316,0
+BTI.US,D,20220512,000000,39.5429,39.8029,39.0039,39.4178,3506849.0743533,0
+BTI.US,D,20220513,000000,39.8221,40.8039,39.8029,40.775,3159632.5403799,0
+BTI.US,D,20220516,000000,40.7077,41.3045,40.6499,41.1504,2376653.4126227,0
+BTI.US,D,20220517,000000,42.1419,42.1708,41.7232,41.9975,3195060.1063656,0
+BTI.US,D,20220518,000000,41.9687,42.0456,41.0157,41.0734,2681822.6970006,0
+BTI.US,D,20220519,000000,41.2082,41.5452,40.8809,41.2468,4003884.2574819,0
+BTI.US,D,20220520,000000,41.4585,41.6319,40.9772,41.4969,2540268.2636514,0
+BTI.US,D,20220523,000000,41.728,42.4644,41.728,42.1226,2699445.0593786,0
+BTI.US,D,20220524,000000,41.9494,42.6617,41.9109,42.604,2106934.5493842,0
+BTI.US,D,20220525,000000,43.3355,43.5858,43.0853,43.3933,2739767.7837399,0
+BTI.US,D,20220526,000000,43.3259,43.4992,43.1045,43.1142,1676230.2166637,0
+BTI.US,D,20220527,000000,43.4607,43.4799,42.9505,43.1238,1912893.255549,0
+BTI.US,D,20220531,000000,42.7579,42.8507,42.4692,42.5847,2171557.4964881,0
+BTI.US,D,20220601,000000,42.8927,43.0563,42.4114,42.8735,2453878.8992543,0
+BTI.US,D,20220602,000000,42.6617,42.989,42.1226,42.989,1387770.1273862,0
+BTI.US,D,20220603,000000,42.7773,42.9409,42.4885,42.4885,2003016.3209651,0
+BTI.US,D,20220606,000000,42.835,43.0275,42.4981,42.5655,2370234.2310432,0
+BTI.US,D,20220607,000000,42.9409,43.528,42.9024,43.5184,2142074.3482072,0
+BTI.US,D,20220608,000000,43.374,43.4029,42.4162,42.4499,3707052.9487242,0
+BTI.US,D,20220609,000000,42.344,42.5655,41.4392,41.4488,2894337.1882541,0
+BTI.US,D,20220610,000000,41.4103,41.9109,41.0686,41.7472,2639898.0341387,0
+BTI.US,D,20220613,000000,40.8905,41.0446,40.2263,40.3323,2823127.8014003,0
+BTI.US,D,20220614,000000,40.7366,40.775,40.1205,40.4478,3345902.0430845,0
+BTI.US,D,20220615,000000,41.5355,41.8587,40.9291,41.42,3889169.0466779,0
+BTI.US,D,20220616,000000,40.775,41.1408,40.2841,40.9098,4312587.7797192,0
+BTI.US,D,20220617,000000,40.5729,40.958,40.2552,40.3323,2635373.7525756,0
+BTI.US,D,20220621,000000,41.6799,41.6991,41.0759,41.6414,2817557.3771198,0
+BTI.US,D,20220622,000000,41.1793,41.5355,40.8616,41.0927,5085047.3035479,0
+BTI.US,D,20220623,000000,40.4959,41.0205,40.4574,40.9387,3474406.1836675,0
+BTI.US,D,20220624,000000,41.1697,42.3537,41.0542,42.3056,4729911.4588153,0
+BTI.US,D,20220627,000000,41.8435,42.5558,41.8146,42.4307,3241391.6584103,0
+BTI.US,D,20220628,000000,42.6328,42.9409,42.4499,42.5077,2493367.4105053,0
+BTI.US,D,20220629,000000,42.6617,42.7002,42.1669,42.1901,2101107.5240597,0
+BTI.US,D,20220630,000000,41.1408,41.4873,41.0253,41.3045,2143759.3963578,0
+BTI.US,D,20220701,000000,40.9965,41.6799,40.7269,41.6606,1881923.4834066,0
+BTI.US,D,20220705,000000,40.4093,40.4766,39.2253,39.7162,3238104.6717591,0
+BTI.US,D,20220706,000000,40.236,40.5344,39.7595,39.9087,3254205.0886744,0
+BTI.US,D,20220707,000000,39.8842,39.9675,39.6,39.7372,2341659.3594633,0
+BTI.US,D,20220708,000000,39.7372,40.0214,39.5118,39.6784,2212560.7544785,0
+BTI.US,D,20220711,000000,39.4432,39.6392,39.2963,39.3648,1654954.2955791,0
+BTI.US,D,20220712,000000,39.6196,40.0704,39.5951,39.6882,2039351.0018649,0
+BTI.US,D,20220713,000000,39.6294,39.7666,39.3305,39.4726,2394576.0011789,0
+BTI.US,D,20220714,000000,39.0905,39.1493,38.6495,39.0219,3480313.1168342,0
+BTI.US,D,20220715,000000,40.188,40.4722,39.9038,40.4428,3943048.0048392,0
+BTI.US,D,20220718,000000,40.9328,40.9573,40.433,40.5702,2091367.6035082,0
+BTI.US,D,20220719,000000,41.5404,41.6187,41.2856,41.3346,3017997.6352576,0
+BTI.US,D,20220720,000000,41.1582,41.1778,40.1194,40.1978,5773854.007394,0
+BTI.US,D,20220721,000000,39.5412,40.5898,39.5216,40.5408,2159184.9086443,0
+BTI.US,D,20220722,000000,40.2174,40.4575,40.139,40.2664,1927692.969303,0
+BTI.US,D,20220725,000000,40.6192,41.1386,40.5212,41.0896,1990503.9290933,0
+BTI.US,D,20220726,000000,40.9426,41.2366,40.8446,41.1582,2203012.3701733,0
+BTI.US,D,20220727,000000,40.9818,41.3664,40.6731,41.3052,1511014.2134825,0
+BTI.US,D,20220728,000000,40.2468,40.2958,39.8548,40.1782,2835274.193761,0
+BTI.US,D,20220729,000000,38.7867,38.8798,38.2477,38.3849,5636141.7535986,0
+BTI.US,D,20220801,000000,38.5809,38.9582,38.5711,38.7867,3215755.4195958,0
+BTI.US,D,20220802,000000,39.6882,39.698,38.8357,38.8455,3074981.8050101,0
+BTI.US,D,20220803,000000,38.9533,39.0385,38.754,38.7965,2926309.8795851,0
+BTI.US,D,20220804,000000,38.4045,38.4829,37.9733,38.2967,6244718.8492046,0
+BTI.US,D,20220805,000000,38.4731,38.5809,38.282,38.5025,2778264.5126686,0
+BTI.US,D,20220808,000000,38.9533,39.0317,38.5907,38.8063,2552598.3429114,0
+BTI.US,D,20220809,000000,39.1983,39.3354,39.0954,39.1101,1859409.3168732,0
+BTI.US,D,20220810,000000,39.2277,39.4922,39.1052,39.3746,1519669.7008905,0
+BTI.US,D,20220811,000000,39.6784,39.9038,39.5412,39.6196,1547627.0680821,0
+BTI.US,D,20220812,000000,39.5902,39.6392,39.355,39.6098,1507551.8144285,0
+BTI.US,D,20220815,000000,39.6098,39.9708,39.4824,39.9528,1514040.8788506,0
+BTI.US,D,20220816,000000,40.2664,40.6241,40.2321,40.5506,1903110.2421561,0
+BTI.US,D,20220817,000000,40.727,40.923,40.433,40.4918,2216303.7782716,0
+BTI.US,D,20220818,000000,40.5212,40.5555,40.2027,40.335,1222012.5707863,0
+BTI.US,D,20220819,000000,39.894,40.3448,39.8842,40.3252,2095021.8478383,0
+BTI.US,D,20220822,000000,40.1782,40.5898,40.1488,40.3938,3082588.2661206,0
+BTI.US,D,20220823,000000,39.7862,40.1194,39.6882,40.0802,3614932.3757777,0
+BTI.US,D,20220824,000000,39.7176,40.1341,39.6686,39.9724,1728653.4952472,0
+BTI.US,D,20220825,000000,39.992,40.262,39.8548,40.2174,1751738.196514,0
+BTI.US,D,20220826,000000,40.4526,40.5849,39.845,39.9136,2214661.8684343,0
+BTI.US,D,20220829,000000,39.8646,39.9822,39.5951,39.796,1577835.5559081,0
+BTI.US,D,20220830,000000,39.9038,39.9332,39.2963,39.355,1758046.6406494,0
+BTI.US,D,20220831,000000,39.1983,39.5216,39.0611,39.2473,1534704.0437322,0
+BTI.US,D,20220901,000000,38.9043,39.1297,38.821,39.0415,2024559.5269793,0
+BTI.US,D,20220902,000000,39.1983,39.4432,38.7769,38.8651,1882814.4405694,0
+BTI.US,D,20220906,000000,39.4628,39.502,38.9189,38.9533,2617048.1511781,0
+BTI.US,D,20220907,000000,38.9925,39.1199,38.723,39.0709,2104460.0231551,0
+BTI.US,D,20220908,000000,39.1003,39.2374,38.8553,39.2179,1701892.0996711,0
+BTI.US,D,20220909,000000,39.698,39.9038,39.5804,39.8548,1858990.9308985,0
+BTI.US,D,20220912,000000,40.2272,40.384,40.0782,40.188,1856650.0103474,0
+BTI.US,D,20220913,000000,39.698,39.8793,38.7867,38.8553,2620035.0188559,0
+BTI.US,D,20220914,000000,38.9141,39.0708,38.478,38.6201,2002816.7221922,0
+BTI.US,D,20220915,000000,38.6103,38.8014,38.4682,38.5711,1754950.5844367,0
+BTI.US,D,20220916,000000,38.5319,38.7328,38.4437,38.6985,3850346.938745,0
+BTI.US,D,20220919,000000,38.3555,38.9435,38.3261,38.8651,1674489.8592362,0
+BTI.US,D,20220920,000000,39.0513,39.0611,38.6985,38.9141,2040535.7484908,0
+BTI.US,D,20220921,000000,38.6593,38.7181,38.0517,38.0517,2873105.4699551,0
+BTI.US,D,20220922,000000,38.3065,38.4829,38.1105,38.2869,2888093.8923849,0
+BTI.US,D,20220923,000000,37.2383,37.2481,35.7978,36.0526,5274618.5146851,0
+BTI.US,D,20220926,000000,35.7684,36.1898,35.4058,35.543,6085751.5674415,0
+BTI.US,D,20220927,000000,36.0918,36.2339,35.2588,35.3568,4217894.9356941,0
+BTI.US,D,20220928,000000,35.4254,36.0967,35.1907,35.935,5217885.3765174,0
+BTI.US,D,20220929,000000,36.07,36.11,35.465,35.98,4004891,0
+BTI.US,D,20220930,000000,36.05,36.145,35.48,35.5,3051820,0
+BTI.US,D,20221003,000000,36.47,36.72,36.26,36.59,3248228,0
+BTI.US,D,20221004,000000,36.96,37.33,36.9,37.32,2647050,0
+BTI.US,D,20221005,000000,36.84,37.26,36.735,37.04,2244304,0
+BTI.US,D,20221006,000000,36.68,36.7014,36.29,36.55,2037712,0
+BTI.US,D,20221007,000000,36.81,36.995,36.56,36.81,2323547,0
+BTI.US,D,20221010,000000,36.59,36.86,36.515,36.75,2595426,0
+BTI.US,D,20221011,000000,36.44,36.815,36.1739,36.2,2753615,0
+BTI.US,D,20221012,000000,36.34,36.93,36.2,36.65,2629041,0
+BTI.US,D,20221013,000000,36.4,37.415,36.27,37.35,2827150,0
+BTI.US,D,20221014,000000,37.14,37.31,36.595,36.63,2568173,0
+BTI.US,D,20221017,000000,37.45,37.66,37.2,37.21,2493367,0
+BTI.US,D,20221018,000000,37.11,37.35,36.97,37.22,2756126,0
+BTI.US,D,20221019,000000,37.22,37.365,36.98,37.19,1971646,0
+BTI.US,D,20221020,000000,37.39,37.535,37.01,37.08,1840582,0
+BTI.US,D,20221021,000000,36.69,37.525,36.53,37.5,1944522,0
+BTI.US,D,20221024,000000,37.96,38.3,37.835,38.23,2275109,0
+BTI.US,D,20221025,000000,38.624,38.92,38.5,38.83,3314083,0
+BTI.US,D,20221026,000000,39.1,39.76,39.1,39.58,2718174,0
+BTI.US,D,20221027,000000,39.38,39.745,39.305,39.37,1946809,0
+BTI.US,D,20221028,000000,39.37,39.85,39.2286,39.81,2752420,0
+BTI.US,D,20221031,000000,39.29,39.695,39.27,39.62,2959817,0
+BTI.US,D,20221101,000000,39.95,40.01,39.565,39.69,1533184,0
+BTI.US,D,20221102,000000,38,38.18,37.42,37.49,5168915,0
+BTI.US,D,20221103,000000,37.14,37.7,37.09,37.61,2561919,0
+BTI.US,D,20221104,000000,37.97,38.59,37.95,38.43,2854545,0
+BTI.US,D,20221107,000000,38.61,38.935,38.525,38.76,1833160,0
+BTI.US,D,20221108,000000,38.57,39.03,38.52,38.98,1990099,0
+BTI.US,D,20221109,000000,38.74,39.025,38.51,38.51,2191080,0
+BTI.US,D,20221110,000000,38.9,39.05,38.3,38.7,3465120,0
+BTI.US,D,20221111,000000,37.72,38.22,37.355,38.19,4800021,0
+BTI.US,D,20221114,000000,38.59,38.83,38.265,38.31,2857893,0
+BTI.US,D,20221115,000000,38.96,38.96,38.15,38.5,2373511,0
+BTI.US,D,20221116,000000,38.7,39.05,38.56,38.89,2571658,0
+BTI.US,D,20221117,000000,38.66,39.325,38.63,39.29,2223521,0
+BTI.US,D,20221118,000000,39.39,39.64,39.29,39.55,2159956,0
+BTI.US,D,20221121,000000,39.71,39.8,39.49,39.68,2567988,0
+BTI.US,D,20221122,000000,39.8,39.98,39.715,39.98,3699408,0
+BTI.US,D,20221123,000000,40.32,40.605,40.27,40.55,2570730,0
+BTI.US,D,20221125,000000,40.47,40.765,40.47,40.6,953481,0
+BTI.US,D,20221128,000000,40.3,40.71,40.3,40.42,1662557,0
+BTI.US,D,20221129,000000,40.21,40.505,40.2,40.36,1973567,0
+BTI.US,D,20221130,000000,40.96,41.28,40.485,41.27,2287725,0
+BTI.US,D,20221201,000000,41.45,41.965,41.34,41.9,3508571,0
+BTI.US,D,20221202,000000,41.58,42.32,41.58,42.31,3508364,0
+BTI.US,D,20221205,000000,42.03,42.36,41.805,42.35,5223642,0
+BTI.US,D,20221206,000000,42.03,42.215,41.86,42.1,5249829,0
+BTI.US,D,20221207,000000,42.14,42.215,41.77,42.03,3431523,0
+BTI.US,D,20221208,000000,40.75,41.14,40.47,41.14,5916079,0
+BTI.US,D,20221209,000000,40.84,41.43,40.82,41.42,7921525,0
+BTI.US,D,20221212,000000,41.27,41.4,40.85,41.04,3797887,0
+BTI.US,D,20221213,000000,40.7,41.04,40.435,40.58,3129374,0
+BTI.US,D,20221214,000000,41.1,41.19,40.765,41.11,3305908,0
+BTI.US,D,20221215,000000,40.91,41.045,40.195,40.89,4366649,0
+BTI.US,D,20221216,000000,40.12,40.75,40.09,40.72,3637437,0
+BTI.US,D,20221219,000000,40.95,41.17,40.885,40.95,3738858,0
+BTI.US,D,20221220,000000,40.66,40.9,40.56,40.8,4388911,0
+BTI.US,D,20221221,000000,40.86,41.21,40.79,41.1,4270914,0
+BTI.US,D,20221222,000000,40.59,40.64,39.91,40.29,4131593,0
+BTI.US,D,20221223,000000,40.23,40.63,40.06,40.6,1919305,0
+BTI.US,D,20221227,000000,40.62,40.835,40.595,40.69,2229121,0
+BTI.US,D,20221228,000000,40.76,40.8354,40.16,40.16,1621274,0
+BTI.US,D,20221229,000000,40.19,40.27,39.98,39.98,1828864,0
+BTI.US,D,20221230,000000,39.93,40.0962,39.78,39.98,1248472,0
+BTI.US,D,20230103,000000,40.31,40.53,40.115,40.44,3423815,0
+BTI.US,D,20230104,000000,40.55,40.6801,40.36,40.41,2746725,0
+BTI.US,D,20230105,000000,40.08,40.3,39.91,40.17,2253153,0
+BTI.US,D,20230106,000000,40.21,40.75,40.12,40.69,2543948,0
+BTI.US,D,20230109,000000,40.45,40.46,39.99,40.02,2647896,0
+BTI.US,D,20230110,000000,39.49,39.555,38.54,38.7,5299105,0
+BTI.US,D,20230111,000000,38.66,38.75,38.12,38.43,4509226,0
+BTI.US,D,20230112,000000,38.71,39.05,38.55,38.83,2751317,0
+BTI.US,D,20230113,000000,38.39,38.5,38.3,38.4,2858241,0
+BTI.US,D,20230117,000000,38.82,39.08,38.51,38.53,3781972,0
+BTI.US,D,20230118,000000,38.55,38.55,37.914,37.94,4470157,0
+BTI.US,D,20230119,000000,38.48,38.79,38.42,38.56,6970105,0
+BTI.US,D,20230120,000000,38.62,38.835,38.428,38.81,2524847,0
+BTI.US,D,20230123,000000,38.8,38.849,38.49,38.57,2720775,0
+BTI.US,D,20230124,000000,38.14,38.9,37.68,38.22,4722327,0
+BTI.US,D,20230125,000000,37.66,38.15,37.66,38.09,2938570,0
+BTI.US,D,20230126,000000,37.92,37.94,37.61,37.76,2668242,0
+BTI.US,D,20230127,000000,37.73,37.83,37.52,37.55,2469636,0
+BTI.US,D,20230130,000000,37.7,38.165,37.66,38.07,3399666,0
+BTI.US,D,20230131,000000,38.51,38.53,38.19,38.49,3755272,0
+BTI.US,D,20230201,000000,38.52,38.83,38.29,38.73,3164102,0
+BTI.US,D,20230202,000000,38.63,38.63,38.085,38.32,2762652,0
+BTI.US,D,20230203,000000,38.15,38.295,37.81,37.93,2450654,0
+BTI.US,D,20230206,000000,37.7,37.7677,37.315,37.57,2936178,0
+BTI.US,D,20230207,000000,37.15,37.59,37.01,37.56,3557688,0
+BTI.US,D,20230208,000000,37.48,37.52,37.26,37.33,2679289,0
+BTI.US,D,20230209,000000,36.88,37.042,36.45,36.75,5449569,0
+BTI.US,D,20230210,000000,37.13,37.235,36.83,36.85,3783419,0
+BTI.US,D,20230213,000000,37.51,37.925,37.4,37.88,3660328,0
+BTI.US,D,20230214,000000,37.96,38.05,37.865,37.94,4605232,0
+BTI.US,D,20230215,000000,38,38.04,37.86,37.99,2622691,0
+BTI.US,D,20230216,000000,37.63,37.8,37.47,37.65,2358299,0
+BTI.US,D,20230217,000000,37.68,38.235,37.61,38.15,1868874,0
+BTI.US,D,20230221,000000,38.35,38.4,38.12,38.3,2139222,0
+BTI.US,D,20230222,000000,38.29,38.37,38.0542,38.16,2310487,0
+BTI.US,D,20230223,000000,38.16,38.46,38.15,38.44,2122525,0
+BTI.US,D,20230224,000000,38.35,38.7,38.28,38.66,2781961,0
+BTI.US,D,20230227,000000,38.61,38.9,38.52,38.64,3303259,0
+BTI.US,D,20230228,000000,38.42,38.46,38.005,38.06,3483912,0
+BTI.US,D,20230301,000000,38,38.05,37.685,37.85,3835393,0
+BTI.US,D,20230302,000000,37.51,38.195,37.51,38.19,3210137,0
+BTI.US,D,20230303,000000,37.71,38.06,37.71,38.04,3166012,0
+BTI.US,D,20230306,000000,37.56,38.14,37.55,38.11,3806864,0
+BTI.US,D,20230307,000000,38,38.02,37.255,37.39,4801475,0
+BTI.US,D,20230308,000000,37.43,37.75,37.43,37.7,4470409,0
+BTI.US,D,20230309,000000,37.6,37.885,37.45,37.67,4870707,0
+BTI.US,D,20230310,000000,37.65,37.955,37.53,37.63,5532640,0
+BTI.US,D,20230313,000000,37.14,37.41,36.78,36.85,8482293,0
+BTI.US,D,20230314,000000,36.84,36.92,36.52,36.79,5045436,0
+BTI.US,D,20230315,000000,36.19,36.37,35.66,36.32,8445816,0
+BTI.US,D,20230316,000000,36.49,36.495,36.0533,36.3,3871481,0
+BTI.US,D,20230317,000000,36.14,36.22,35.73,35.79,3932004,0
+BTI.US,D,20230320,000000,36.01,36.545,36.01,36.37,3130007,0
+BTI.US,D,20230321,000000,36.72,36.79,36.4801,36.65,2728311,0
+BTI.US,D,20230322,000000,36.72,36.8,36.19,36.19,3548286,0
+BTI.US,D,20230323,000000,35.67,35.67,34.44,34.6,6693018,0
+BTI.US,D,20230324,000000,35.26,35.35,35.0402,35.25,3979716,0
+BTI.US,D,20230327,000000,35.41,35.54,35.36,35.4,3923274,0
+BTI.US,D,20230328,000000,35.31,35.625,35,35.23,8216432,0
+BTI.US,D,20230329,000000,35.45,35.5,35.01,35.12,11819152,0
+BTI.US,D,20230330,000000,35.18,35.475,35.15,35.29,4182014,0
+BTI.US,D,20230331,000000,35.33,35.53,35.04,35.12,6404852,0
+BTI.US,D,20230403,000000,35.47,35.84,35.4,35.67,2620462,0
+BTI.US,D,20230404,000000,35.5,35.56,35.12,35.28,2552956,0
+BTI.US,D,20230405,000000,35.15,35.21,34.94,35.03,4869971,0
+BTI.US,D,20230406,000000,35.25,35.437,35.22,35.28,2653164,0
+BTI.US,D,20230410,000000,35.3,35.345,35.1306,35.32,2103520,0
+BTI.US,D,20230411,000000,35.37,35.62,35.35,35.53,2215828,0
+BTI.US,D,20230412,000000,35.61,35.73,35.395,35.45,4409302,0
+BTI.US,D,20230413,000000,35.28,35.47,35.2,35.46,7737389,0
+BTI.US,D,20230414,000000,35.52,35.635,35.1,35.19,3563886,0
+BTI.US,D,20230417,000000,35.38,35.44,35.15,35.41,2842753,0
+BTI.US,D,20230418,000000,35.24,35.48,35.1848,35.45,4385051,0
+BTI.US,D,20230419,000000,36.46,36.7,36.27,36.53,4692845,0
+BTI.US,D,20230420,000000,36.31,36.36,36.055,36.13,3894056,0
+BTI.US,D,20230421,000000,36.48,36.51,36.08,36.26,3442077,0
+BTI.US,D,20230424,000000,36.44,36.555,36.32,36.5,3067846,0
+BTI.US,D,20230425,000000,36.62,36.97,36.4727,36.85,3432925,0
+BTI.US,D,20230426,000000,37.62,37.65,37.33,37.34,4779414,0
+BTI.US,D,20230427,000000,37.15,37.44,36.855,37.26,4501891,0
+BTI.US,D,20230428,000000,36.56,37.05,36.48,37.05,4073771,0
+BTI.US,D,20230501,000000,37.08,37.27,36.835,36.86,1939684,0
+BTI.US,D,20230502,000000,36.63,36.65,35.965,36.25,2772692,0
+BTI.US,D,20230503,000000,36.24,36.43,36.055,36.08,1933966,0
+BTI.US,D,20230504,000000,35.87,35.925,35.29,35.43,3473048,0
+BTI.US,D,20230505,000000,35.5,35.73,35.47,35.6,6099572,0
+BTI.US,D,20230508,000000,35.78,35.85,35.305,35.45,6697259,0
+BTI.US,D,20230509,000000,35.47,35.61,35.34,35.52,2804226,0
+BTI.US,D,20230510,000000,35.35,35.38,34.67,34.8,6086007,0
+BTI.US,D,20230511,000000,34.33,34.38,34.1,34.22,6364403,0
+BTI.US,D,20230512,000000,34.08,34.1,33.54,33.71,12618424,0
+BTI.US,D,20230515,000000,34.23,34.24,33.83,33.9,5884336,0
+BTI.US,D,20230516,000000,34,34.08,33.61,33.62,3857292,0
+BTI.US,D,20230517,000000,33.45,33.56,33.2301,33.41,6912032,0
+BTI.US,D,20230518,000000,32.93,33.0098,32.745,32.93,5668298,0
+BTI.US,D,20230519,000000,33.09,33.32,33.055,33.16,3843787,0
+BTI.US,D,20230522,000000,33.25,33.39,33.14,33.15,5594681,0
+BTI.US,D,20230523,000000,33.96,34.13,33.82,33.98,4177814,0
+BTI.US,D,20230524,000000,33.74,33.985,33.6718,33.77,4251727,0
+BTI.US,D,20230525,000000,33.24,33.3199,32.495,32.53,9603386,0
+BTI.US,D,20230526,000000,33,33.06,32.59,32.6,6454418,0
+BTI.US,D,20230530,000000,32.6,32.64,32.08,32.32,9366152,0
+BTI.US,D,20230531,000000,31.94,31.96,31.6444,31.71,6142634,0
+BTI.US,D,20230601,000000,32.08,32.11,31.89,31.9,3436303,0
+BTI.US,D,20230602,000000,31.96,32.23,31.92,32.17,3232510,0
+BTI.US,D,20230605,000000,32.09,32.28,31.79,31.85,3359236,0
+BTI.US,D,20230606,000000,32.24,32.52,32.19,32.52,3575135,0
+BTI.US,D,20230607,000000,32.54,32.55,32.22,32.42,3726976,0
+BTI.US,D,20230608,000000,32.62,32.65,32.3,32.54,3374375,0
+BTI.US,D,20230609,000000,32.61,32.685,32.4666,32.52,3287109,0
+BTI.US,D,20230612,000000,32.47,32.485,32.15,32.25,3876846,0
+BTI.US,D,20230613,000000,32.4,32.53,31.85,32.31,7625252,0
+BTI.US,D,20230614,000000,32.7,32.8,32.29,32.3,5457729,0
+BTI.US,D,20230615,000000,32.83,32.905,32.635,32.87,6572774,0
+BTI.US,D,20230616,000000,32.96,33.09,32.7613,32.82,4820847,0
+BTI.US,D,20230620,000000,32.87,32.89,32.655,32.67,2942724,0
+BTI.US,D,20230621,000000,32.71,33.1,32.6415,33.04,2342833,0
+BTI.US,D,20230622,000000,33.09,33.15,32.86,33.05,2402302,0
+BTI.US,D,20230623,000000,33.31,33.485,33.105,33.15,3442034,0
+BTI.US,D,20230626,000000,33.15,33.45,33.01,33.34,2828674,0
+BTI.US,D,20230627,000000,33.16,33.227,33.025,33.22,2349375,0
+BTI.US,D,20230628,000000,32.99,32.99,32.66,32.74,4696328,0
+BTI.US,D,20230629,000000,32.58,32.93,32.58,32.87,2569640,0
+BTI.US,D,20230630,000000,33.15,33.2655,33.012,33.2,2833457,0
+BTI.US,D,20230703,000000,33.64,33.7,33.48,33.64,2569158,0
+BTI.US,D,20230705,000000,33.43,33.5,33.225,33.34,3382169,0
+BTI.US,D,20230706,000000,32.98,33,32.735,32.97,3476887,0
+BTI.US,D,20230707,000000,32.92,33.2189,32.82,33.05,2801035,0
+BTI.US,D,20230710,000000,33.05,33.17,32.79,32.83,4373357,0
+BTI.US,D,20230711,000000,32.93,33.27,32.87,33.24,3800771,0
+BTI.US,D,20230712,000000,33.48,33.7695,33.43,33.73,6184486,0
+BTI.US,D,20230713,000000,33.19,33.27,33.03,33.1,3721571,0
+BTI.US,D,20230714,000000,33.32,33.33,32.99,33.05,3555323,0
+BTI.US,D,20230717,000000,33.06,33.0885,32.83,32.88,4257703,0
+BTI.US,D,20230718,000000,33.15,33.33,33.05,33.09,3070285,0
+BTI.US,D,20230719,000000,33.54,33.87,33.49,33.79,3400877,0
+BTI.US,D,20230720,000000,34.02,34.28,33.95,34.22,4911601,0
+BTI.US,D,20230721,000000,34.23,34.245,33.845,34.11,3719689,0
+BTI.US,D,20230724,000000,33.88,34.12,33.87,33.96,2677658,0
+BTI.US,D,20230725,000000,34,34,33.68,33.87,2244351,0
+BTI.US,D,20230726,000000,34.03,34.15,33.84,33.91,4739562,0
+BTI.US,D,20230727,000000,33.77,34.1,33.73,33.9,3454698,0
+BTI.US,D,20230728,000000,33.96,34.1188,33.86,33.96,2364598,0
+BTI.US,D,20230731,000000,33.54,33.94,33.51,33.68,3736809,0
+BTI.US,D,20230801,000000,33.52,33.625,33.25,33.32,2913230,0
+BTI.US,D,20230802,000000,33,33.09,32.75,32.98,3582864,0
+BTI.US,D,20230803,000000,32.61,32.925,32.43,32.82,2680217,0
+BTI.US,D,20230804,000000,32.58,32.865,32.54,32.58,3052448,0
+BTI.US,D,20230807,000000,32.57,32.79,32.54,32.74,2255284,0
+BTI.US,D,20230808,000000,32.64,32.715,32.35,32.69,2791089,0
+BTI.US,D,20230809,000000,32.7,32.98,32.69,32.78,2508876,0
+BTI.US,D,20230810,000000,32.89,33.1,32.8,32.8,2477977,0
+BTI.US,D,20230811,000000,32.4,32.4807,32.25,32.44,3462807,0
+BTI.US,D,20230814,000000,32.36,32.47,32.21,32.35,2768776,0
+BTI.US,D,20230815,000000,32.14,32.14,31.81,31.82,3044561,0
+BTI.US,D,20230816,000000,31.65,31.85,31.6225,31.66,2982828,0
+BTI.US,D,20230817,000000,31.76,31.868,31.63,31.7,2538659,0
+BTI.US,D,20230818,000000,31.98,32.26,31.93,32.17,3714276,0
+BTI.US,D,20230821,000000,32.14,32.185,32,32.12,3012844,0
+BTI.US,D,20230822,000000,32.32,32.33,32.165,32.21,3214500,0
+BTI.US,D,20230823,000000,32.27,32.57,32.25,32.57,2562006,0
+BTI.US,D,20230824,000000,32.4,32.74,32.4,32.53,3132342,0
+BTI.US,D,20230825,000000,32.75,32.8,32.49,32.65,2150209,0
+BTI.US,D,20230828,000000,32.75,32.99,32.75,32.9,1769293,0
+BTI.US,D,20230829,000000,33.04,33.18,32.905,33.16,2100545,0
+BTI.US,D,20230830,000000,33.4,33.575,33.38,33.5,2454857,0
+BTI.US,D,20230831,000000,33.45,33.62,33.16,33.2,2669807,0
+BTI.US,D,20230901,000000,33.32,33.36,32.81,32.94,3603094,0
+BTI.US,D,20230905,000000,32.74,32.94,32.56,32.56,2879153,0
+BTI.US,D,20230906,000000,32.37,32.479,32.21,32.32,3909707,0
+BTI.US,D,20230907,000000,32.34,32.47,32.2199,32.32,2373747,0
+BTI.US,D,20230908,000000,32.31,32.55,32.25,32.55,1842945,0
+BTI.US,D,20230911,000000,33.02,33.32,32.9,33.16,2450675,0
+BTI.US,D,20230912,000000,33.32,33.55,33.31,33.49,3182106,0
+BTI.US,D,20230913,000000,33.55,33.595,33.41,33.49,1751471,0
+BTI.US,D,20230914,000000,33.57,33.89,33.54,33.89,2251287,0
+BTI.US,D,20230915,000000,33.61,33.75,33.42,33.43,2642790,0
+BTI.US,D,20230918,000000,33.75,33.75,33.49,33.64,2697339,0
+BTI.US,D,20230919,000000,33.78,33.96,33.69,33.69,2293759,0
+BTI.US,D,20230920,000000,33.89,34.075,33.8,33.8,2090888,0
+BTI.US,D,20230921,000000,33.62,33.6882,33.45,33.5,2542437,0
+BTI.US,D,20230922,000000,33.5,33.53,33.17,33.3,3324501,0
+BTI.US,D,20230925,000000,32.32,32.32,31.99,32.16,6611299,0
+BTI.US,D,20230926,000000,32.24,32.35,32.05,32.05,3749002,0
+BTI.US,D,20230927,000000,32.09,32.095,31.77,31.85,5005876,0
+BTI.US,D,20230928,000000,31.37,31.47,31.135,31.38,4149819,0
+BTI.US,D,20230929,000000,31.69,31.71,31.31,31.41,3168216,0
+BTI.US,D,20231002,000000,31.25,31.26,30.6099,30.69,5643744,0
+BTI.US,D,20231003,000000,30.52,30.52,30.17,30.19,4510124,0
+BTI.US,D,20231004,000000,30.27,30.28,29.8,30.07,5555894,0
+BTI.US,D,20231005,000000,30.46,30.71,30.3716,30.51,5945354,0
+BTI.US,D,20231006,000000,30.4,30.605,29.88,30.5,4976946,0
+BTI.US,D,20231009,000000,30.54,30.84,30.52,30.74,2761177,0
+BTI.US,D,20231010,000000,31.1,31.27,31,31.03,3856168,0
+BTI.US,D,20231011,000000,31.32,31.41,31.15,31.28,2980216,0
+BTI.US,D,20231012,000000,31.36,31.38,29.605,30.08,13476667,0
+BTI.US,D,20231013,000000,29.66,29.982,29.65,29.78,7722074,0
+BTI.US,D,20231016,000000,30.16,30.47,30.04,30.44,4271804,0
+BTI.US,D,20231017,000000,30.28,30.52,30.215,30.49,3171627,0
+BTI.US,D,20231018,000000,30.38,30.62,30.26,30.3,3534679,0
+BTI.US,D,20231019,000000,30.13,30.37,29.96,30.02,4149734,0
+BTI.US,D,20231020,000000,29.81,29.99,29.71,29.82,4331318,0
+BTI.US,D,20231023,000000,29.9,30.03,29.77,29.8,3566981,0
+BTI.US,D,20231024,000000,29.75,29.88,29.61,29.73,3069806,0
+BTI.US,D,20231025,000000,29.7,29.995,29.68,29.86,2461307,0
+BTI.US,D,20231026,000000,29.88,29.992,29.5531,29.63,6015211,0
+BTI.US,D,20231027,000000,29.53,29.555,28.92,28.97,4704124,0
+BTI.US,D,20231030,000000,29.77,29.88,29.64,29.84,4289924,0
+BTI.US,D,20231031,000000,29.88,29.94,29.675,29.86,4089775,0
+BTI.US,D,20231101,000000,30.15,30.3191,29.99,30.07,2806267,0
+BTI.US,D,20231102,000000,30.28,30.72,30.21,30.71,2725897,0
+BTI.US,D,20231103,000000,31.12,31.255,31.0432,31.09,2635591,0
+BTI.US,D,20231106,000000,31.16,31.18,30.975,31.03,3075514,0
+BTI.US,D,20231107,000000,31.18,31.18,30.885,30.99,4438786,0
+BTI.US,D,20231108,000000,31.08,31.17,30.83,30.98,3027076,0
+BTI.US,D,20231109,000000,30.99,31.1256,30.8109,30.85,3155100,0
+BTI.US,D,20231110,000000,30.55,30.6,30,30.5,4767664,0
+BTI.US,D,20231113,000000,30.86,31.265,30.68,31.11,6983227,0
+BTI.US,D,20231114,000000,31.28,31.52,31.215,31.43,3492771,0
+BTI.US,D,20231115,000000,31.4,31.485,31.24,31.37,2132915,0
+BTI.US,D,20231116,000000,31.13,31.2998,31.04,31.19,2702822,0
+BTI.US,D,20231117,000000,31.35,31.56,31.18,31.46,2180728,0
+BTI.US,D,20231120,000000,31.39,31.75,31.35,31.71,2619491,0
+BTI.US,D,20231121,000000,31.69,31.84,31.59,31.8,3391624,0
+BTI.US,D,20231122,000000,31.82,32.06,31.72,32.05,3230891,0
+BTI.US,D,20231124,000000,32.11,32.34,32.11,32.33,3642568,0
+BTI.US,D,20231127,000000,32.25,32.33,32.1,32.32,4783910,0
+BTI.US,D,20231128,000000,32.24,32.51,32.2001,32.41,4365269,0
+BTI.US,D,20231129,000000,32.22,32.27,31.8601,31.88,3337821,0
+BTI.US,D,20231130,000000,32.02,32.06,31.74,31.89,2674815,0
+BTI.US,D,20231201,000000,31.57,32.05,31.55,32.04,3512794,0
+BTI.US,D,20231204,000000,31.8,32.1,31.76,31.93,3115875,0
+BTI.US,D,20231205,000000,31.55,31.7,31.3,31.54,4841822,0
+BTI.US,D,20231206,000000,28.69,29.16,28.35,28.86,20577736,0
+BTI.US,D,20231207,000000,28.9,29.42,28.885,29.38,9367211,0
+BTI.US,D,20231208,000000,29.28,29.42,29.12,29.13,6443266,0
+BTI.US,D,20231211,000000,28.98,29.08,28.755,28.93,7873803,0
+BTI.US,D,20231212,000000,28.79,28.97,28.68,28.95,5354843,0
+BTI.US,D,20231213,000000,28.8,29.63,28.665,29.62,5457466,0
+BTI.US,D,20231214,000000,30,30.33,29.86,29.97,7177317,0
+BTI.US,D,20231215,000000,29.63,29.75,29.36,29.4,6621215,0
+BTI.US,D,20231218,000000,29.51,29.65,29.45,29.59,5905147,0
+BTI.US,D,20231219,000000,29.7,29.9,29.64,29.89,6444553,0
+BTI.US,D,20231220,000000,29.81,29.83,29.49,29.49,7397839,0
+BTI.US,D,20231221,000000,29.04,29.35,28.88,29.08,8450378,0
+BTI.US,D,20231222,000000,29.18,29.33,29.11,29.15,4870257,0
+BTI.US,D,20231226,000000,29.1,29.245,29.0116,29.18,3508563,0
+BTI.US,D,20231227,000000,29.23,29.36,29.17,29.33,5851015,0
+BTI.US,D,20231228,000000,29.24,29.325,29.18,29.23,3534300,0
+BTI.US,D,20231229,000000,29.2,29.35,29.14,29.29,3690681,0
+BTI.US,D,20240102,000000,29.2,29.985,29.175,29.8,6277617,0
+BTI.US,D,20240103,000000,29.68,29.965,29.535,29.89,4327559,0
+BTI.US,D,20240104,000000,30,30.335,29.93,30.13,3731824,0
+BTI.US,D,20240105,000000,30.23,30.42,30.12,30.28,3434119,0
+BTI.US,D,20240108,000000,30.24,30.585,30.19,30.57,5202630,0
+BTI.US,D,20240109,000000,30.5,30.505,30.1,30.31,5123559,0
+BTI.US,D,20240110,000000,30.24,30.365,29.94,30.01,5514267,0
+BTI.US,D,20240111,000000,30.23,30.31,29.895,30.3,6036679,0
+BTI.US,D,20240112,000000,30.3,30.42,30.07,30.14,3971170,0
+BTI.US,D,20240116,000000,29.9,30,29.68,29.74,6027469,0
+BTI.US,D,20240117,000000,29.55,29.645,29.4,29.55,5686538,0
+BTI.US,D,20240118,000000,29.4,29.46,29.05,29.36,4301917,0
+BTI.US,D,20240119,000000,29.44,29.58,29.21,29.48,3740580,0
+BTI.US,D,20240122,000000,29.59,29.955,29.49,29.65,5727101,0
+BTI.US,D,20240123,000000,29.24,29.38,29.12,29.37,4658550,0
+BTI.US,D,20240124,000000,29.71,29.73,29.33,29.42,4730580,0
+BTI.US,D,20240125,000000,29.28,29.44,29.21,29.44,4053521,0
+BTI.US,D,20240126,000000,29.81,29.89,29.6,29.66,3781051,0
+BTI.US,D,20240129,000000,30.16,30.16,29.82,29.99,4658171,0
+BTI.US,D,20240130,000000,29.93,30.0582,29.765,30.04,2733669,0
+BTI.US,D,20240131,000000,30.06,30.13,29.55,29.6,3749940,0
+BTI.US,D,20240201,000000,29.68,30.26,29.65,30.21,4985415,0
+BTI.US,D,20240202,000000,30.21,30.26,29.91,30.02,4558018,0
+BTI.US,D,20240205,000000,29.99,30,29.7,29.71,4058593,0
+BTI.US,D,20240206,000000,29.72,29.99,29.64,29.76,4387723,0
+BTI.US,D,20240207,000000,29.73,29.75,29.32,29.41,4551234,0
+BTI.US,D,20240208,000000,31.05,31.63,30.9701,31.46,10479463,0
+BTI.US,D,20240209,000000,30.73,30.91,30.565,30.75,5360018,0
+BTI.US,D,20240212,000000,30.75,31.08,30.71,30.93,3811134,0
+BTI.US,D,20240213,000000,30.64,30.715,30.33,30.46,5138034,0
+BTI.US,D,20240214,000000,30.3,30.34,30.12,30.31,3053176,0
+BTI.US,D,20240215,000000,30.49,30.6495,30.45,30.56,3555031,0
+BTI.US,D,20240216,000000,30.48,30.59,30.365,30.5,2830115,0
+BTI.US,D,20240220,000000,30.03,30.365,30.03,30.3,4870973,0
+BTI.US,D,20240221,000000,30,30.265,29.92,30.25,4826274,0
+BTI.US,D,20240222,000000,30.25,30.51,30.1,30.47,4352279,0
+BTI.US,D,20240223,000000,30.24,30.59,30.07,30.5,4572843,0
+BTI.US,D,20240226,000000,30.46,30.46,30.07,30.22,4040368,0
+BTI.US,D,20240227,000000,30.15,30.17,29.98,30.12,3954152,0
+BTI.US,D,20240228,000000,29.97,29.99,29.59,29.73,4898850,0
+BTI.US,D,20240229,000000,29.94,30.01,29.72,29.89,4090061,0
+BTI.US,D,20240301,000000,29.79,29.8,29.54,29.78,3656966,0
+BTI.US,D,20240304,000000,29.45,29.47,29.15,29.36,5781451,0
+BTI.US,D,20240305,000000,29.32,29.575,29.25,29.42,4705172,0
+BTI.US,D,20240306,000000,29.34,29.6523,29.34,29.55,6139028,0
+BTI.US,D,20240307,000000,29.45,29.57,29.39,29.53,4298908,0
+BTI.US,D,20240308,000000,29.51,29.68,29.47,29.64,4650538,0
+BTI.US,D,20240311,000000,29.53,30.21,29.42,30.04,7094997,0
+BTI.US,D,20240312,000000,30.77,30.78,30.22,30.5,6027772,0
+BTI.US,D,20240313,000000,30.63,30.9,30.619,30.86,3968573,0
+BTI.US,D,20240314,000000,30.73,30.77,30.32,30.47,5187221,0
+BTI.US,D,20240315,000000,30.38,30.57,30.04,30.3,7676077,0
+BTI.US,D,20240318,000000,30.48,31.07,30.42,31.07,8979747,0
+BTI.US,D,20240319,000000,30.91,31.21,30.91,31.09,7355593,0
+BTI.US,D,20240320,000000,30.54,31.09,30.51,30.98,9129294,0
+BTI.US,D,20240321,000000,30.32,30.4,30.09,30.15,5067911,0
+BTI.US,D,20240322,000000,30.28,30.33,29.98,29.99,6421888,0
+BTI.US,D,20240325,000000,30.03,30.2883,30.03,30.05,4578547,0
+BTI.US,D,20240326,000000,30.07,30.15,29.88,29.88,3768377,0
+BTI.US,D,20240327,000000,29.91,30.35,29.9,30.34,4246938,0
+BTI.US,D,20240328,000000,30.47,30.6099,30.445,30.5,3170147,0
+BTI.US,D,20240401,000000,30.59,30.63,30.35,30.35,2103844,0
+BTI.US,D,20240402,000000,30.44,30.54,30.27,30.32,3189842,0
+BTI.US,D,20240403,000000,30.18,30.22,30.03,30.1,3788233,0
+BTI.US,D,20240404,000000,30.1,30.15,29.63,29.67,5750329,0
+BTI.US,D,20240405,000000,29.62,29.65,29.34,29.6,5008721,0
+BTI.US,D,20240408,000000,29.6,29.77,29.55,29.7,3856315,0
+BTI.US,D,20240409,000000,29.71,29.87,29.47,29.85,6491629,0
+BTI.US,D,20240410,000000,29.4,29.42,29.01,29.15,9770467,0
+BTI.US,D,20240411,000000,29.3,29.32,28.935,29.1,5039450,0
+BTI.US,D,20240412,000000,29.09,29.145,28.56,28.62,7606653,0
+BTI.US,D,20240415,000000,28.67,28.81,28.36,28.51,6142212,0
+BTI.US,D,20240416,000000,28.38,28.47,28.25,28.38,4691017,0
+BTI.US,D,20240417,000000,28.48,28.64,28.42,28.59,3894318,0
+BTI.US,D,20240418,000000,28.67,28.84,28.62,28.82,3618561,0
+BTI.US,D,20240419,000000,28.65,29.11,28.64,29.045,5582261,0
+BTI.US,D,20240422,000000,29.13,29.43,29.07,29.41,5598428,0
+BTI.US,D,20240423,000000,29.44,29.64,29.43,29.56,4166942,0
+BTI.US,D,20240424,000000,29.53,29.56,29.28,29.49,6449458,0
+BTI.US,D,20240425,000000,29.45,29.55,29.13,29.4,5682797,0
+BTI.US,D,20240426,000000,29.32,30.205,29.08,29.25,12525791,0
+BTI.US,D,20240429,000000,29.49,29.62,29.41,29.53,3730862,0
+BTI.US,D,20240430,000000,29.56,29.6892,29.41,29.42,2939986,0
+BTI.US,D,20240501,000000,29.45,29.65,29.36,29.42,2617104,0
+BTI.US,D,20240502,000000,29.62,29.87,29.57,29.8,3067652,0
+BTI.US,D,20240503,000000,29.98,30,29.69,29.81,2426573,0
+BTI.US,D,20240506,000000,29.96,30.025,29.83,29.95,2386733,0
+BTI.US,D,20240507,000000,30.07,30.3,29.95,29.97,4325201,0
+BTI.US,D,20240508,000000,29.99,30.23,29.97,30.16,3007867,0
+BTI.US,D,20240509,000000,30.22,30.36,30.13,30.36,3222078,0
+BTI.US,D,20240510,000000,30.58,30.69,30.525,30.67,2908562,0
+BTI.US,D,20240513,000000,30.81,31.08,30.81,30.92,6951109,0
+BTI.US,D,20240514,000000,31.05,31.165,31,31.09,3685369,0
+BTI.US,D,20240515,000000,31.3,31.43,31.21,31.32,3943147,0
+BTI.US,D,20240516,000000,31.42,31.67,31.42,31.55,3353018,0
+BTI.US,D,20240517,000000,31.51,31.66,31.35,31.59,3421634,0
+BTI.US,D,20240520,000000,31.54,31.59,31.35,31.35,2991551,0
+BTI.US,D,20240521,000000,31.45,31.57,31.38,31.47,2828823,0
+BTI.US,D,20240522,000000,31.39,31.47,31.305,31.36,2573574,0
+BTI.US,D,20240523,000000,31.31,31.32,30.7005,30.73,4215361,0
+BTI.US,D,20240524,000000,30.8,30.88,30.55,30.62,2894183,0
+BTI.US,D,20240528,000000,30.64,30.72,30.46,30.55,2720710,0
+BTI.US,D,20240529,000000,30.22,30.25,30.01,30.02,3868177,0
+BTI.US,D,20240530,000000,30.39,30.75,30.31,30.7,4155482,0
+BTI.US,D,20240531,000000,30.79,31.05,30.75,31.03,4125313,0
+BTI.US,D,20240603,000000,31.24,31.35,31.11,31.34,3837782,0
+BTI.US,D,20240604,000000,30.85,31.22,30.72,31.2,3247785,0
+BTI.US,D,20240605,000000,31.23,31.25,31.06,31.17,2545489,0
+BTI.US,D,20240606,000000,30.84,31.44,30.81,31.25,4384725,0
+BTI.US,D,20240607,000000,31.03,31.28,30.98,30.99,4041001,0
+BTI.US,D,20240610,000000,30.75,30.87,30.56,30.71,4939277,0
+BTI.US,D,20240611,000000,30.43,30.61,30.29,30.5,4191631,0
+BTI.US,D,20240612,000000,30.99,31.03,30.64,30.67,4188020,0
+BTI.US,D,20240613,000000,30.73,30.73,30.37,30.6,3069995,0
+BTI.US,D,20240614,000000,30.41,30.645,30.33,30.63,3599197,0
+BTI.US,D,20240617,000000,30.65,30.95,30.53,30.94,2745490,0
+BTI.US,D,20240618,000000,30.86,31.12,30.7501,31.12,4199116,0
+BTI.US,D,20240620,000000,31.13,31.51,31.1,31.5,5747955,0
+BTI.US,D,20240621,000000,31.45,31.84,31.405,31.7,11469115,0
+BTI.US,D,20240624,000000,32.2,32.48,32.16,32.36,4498013,0
+BTI.US,D,20240625,000000,32.32,32.35,31.9,32.13,7334277,0
+BTI.US,D,20240626,000000,31.87,31.9,31.75,31.85,3996204,0
+BTI.US,D,20240627,000000,31.92,31.92,31.55,31.64,3322301,0
+BTI.US,D,20240628,000000,31.04,31.0453,30.805,30.93,4161424,0
+BTI.US,D,20240701,000000,31.15,31.52,30.9811,31.08,3472035,0
+BTI.US,D,20240702,000000,30.98,31.12,30.935,31.07,2686139,0
+BTI.US,D,20240703,000000,31.39,31.47,31.345,31.41,2119040,0
+BTI.US,D,20240705,000000,31.7,31.73,31.53,31.69,3276219,0
+BTI.US,D,20240708,000000,31.83,31.89,31.53,31.57,3655166,0
+BTI.US,D,20240709,000000,31.54,31.895,31.5,31.77,5284751,0
+BTI.US,D,20240710,000000,31.93,32.06,31.86,32.06,3215034,0
+BTI.US,D,20240711,000000,32.03,32.27,32.02,32.23,3511127,0
+BTI.US,D,20240712,000000,32.51,32.71,32.4601,32.61,4372276,0
+BTI.US,D,20240715,000000,32.4,32.44,32.17,32.2,2900023,0
+BTI.US,D,20240716,000000,32,32.1858,31.92,32.14,3482823,0
+BTI.US,D,20240717,000000,32.32,32.75,32.3,32.7,3771655,0
+BTI.US,D,20240718,000000,32.79,33.31,32.75,33.04,5734189,0
+BTI.US,D,20240719,000000,33.17,33.2899,33.065,33.2,2876208,0
+BTI.US,D,20240722,000000,33.59,33.62,33.38,33.52,4305182,0
+BTI.US,D,20240723,000000,33.44,33.54,33.345,33.35,2881986,0
+BTI.US,D,20240724,000000,33.46,33.57,33.1812,33.38,4198721,0
+BTI.US,D,20240725,000000,34.57,35.035,34.57,34.73,8061629,0
+BTI.US,D,20240726,000000,35.05,35.2,34.915,35.16,5552974,0
+BTI.US,D,20240729,000000,35.58,35.66,35.34,35.52,8437608,0
+BTI.US,D,20240730,000000,35.3,35.91,35.24,35.79,5671803,0
+BTI.US,D,20240731,000000,35.5,35.7,35.15,35.64,12717958,0
+BTI.US,D,20240801,000000,35.96,36.1832,35.6314,35.9,11683763,0
+BTI.US,D,20240802,000000,36.03,36.45,35.665,36.45,7872081,0
+BTI.US,D,20240805,000000,34.32,35.06,34.122,35,16009494,0
+BTI.US,D,20240806,000000,34.44,35.21,34.41,34.92,11825567,0
+BTI.US,D,20240807,000000,35.24,35.67,35.155,35.45,11478348,0
+BTI.US,D,20240808,000000,35.49,36.02,35.4,35.9,11013178,0
+BTI.US,D,20240809,000000,35.78,36.04,35.56,35.96,5493975,0
+BTI.US,D,20240812,000000,35.96,36.055,35.81,35.87,4075790,0
+BTI.US,D,20240813,000000,35.99,36.18,35.925,36.16,3597735,0
+BTI.US,D,20240814,000000,36.02,36.3,36.02,36.18,6067356,0
+BTI.US,D,20240815,000000,36.29,36.31,35.97,36,3054182,0
+BTI.US,D,20240816,000000,35.84,36.09,35.795,36.06,3095609,0
+BTI.US,D,20240819,000000,36.06,36.3,36.04,36.13,3198093,0
+BTI.US,D,20240820,000000,36.08,36.245,36.06,36.14,2320869,0
+BTI.US,D,20240821,000000,36.28,36.39,36.23,36.3,2700475,0
+BTI.US,D,20240822,000000,36.4,36.425,36.19,36.25,2184589,0
+BTI.US,D,20240823,000000,36.33,36.68,36.23,36.68,2454265,0
+BTI.US,D,20240826,000000,36.58,36.82,36.52,36.76,2688033,0
+BTI.US,D,20240827,000000,36.9,37.16,36.88,37.12,3125641,0
+BTI.US,D,20240828,000000,37.01,37.215,36.95,37.17,4013993,0
+BTI.US,D,20240829,000000,37.25,37.385,37.085,37.34,3589913,0
+BTI.US,D,20240830,000000,37.38,37.59,37.33,37.57,3134412,0
+BTI.US,D,20240903,000000,37.56,38.12,37.56,38,7828673,0
+BTI.US,D,20240904,000000,38.105,38.355,38,38.17,4826262,0
+BTI.US,D,20240905,000000,38.62,38.62,38.25,38.29,4194174,0
+BTI.US,D,20240906,000000,38.5,38.68,38.4,38.61,5227137,0
+BTI.US,D,20240909,000000,38.54,39.09,38.54,39.03,5108853,0
+BTI.US,D,20240910,000000,38.99,39.24,38.815,39.22,7341276,0
+BTI.US,D,20240911,000000,39.2,39.24,38.81,39.12,8880558,0
+BTI.US,D,20240912,000000,38.8,39.02,38.61,38.94,4952168,0
+BTI.US,D,20240913,000000,39.12,39.25,39.01,39.17,3765450,0
+BTI.US,D,20240916,000000,39.49,39.54,39.31,39.36,3472682,0
+BTI.US,D,20240917,000000,38.74,38.77,37.9119,38.01,5812169,0
+BTI.US,D,20240918,000000,38.03,38.21,37.81,37.88,4244078,0
+BTI.US,D,20240919,000000,37.76,37.79,37.42,37.57,6819664,0
+BTI.US,D,20240920,000000,37.42,37.52,37.325,37.44,4768542,0
+BTI.US,D,20240923,000000,37.95,37.998,37.8,37.9,4323833,0
+BTI.US,D,20240924,000000,38,38.27,37.88,38.1,4399598,0
+BTI.US,D,20240925,000000,38.09,38.14,37.915,37.96,3491828,0
+BTI.US,D,20240926,000000,37.47,38.06,37.435,37.82,5255344,0
+BTI.US,D,20240927,000000,37.41,37.42,36.83,36.84,6567713,0
+BTI.US,D,20240930,000000,36.69,36.76,36.475,36.58,5409275,0
+BTI.US,D,20241001,000000,36.55,36.7775,36.33,36.45,8342754,0
+BTI.US,D,20241002,000000,36.32,36.36,35.895,35.97,5343143,0
+BTI.US,D,20241003,000000,35.24,35.34,35.02,35.11,7899131,0
+BTI.US,D,20241004,000000,34.99,35.305,34.96,35.29,3097630,0
+BTI.US,D,20241007,000000,35.35,35.38,35.1417,35.2,2991180,0
+BTI.US,D,20241008,000000,35.33,35.33,35.12,35.22,2341200,0
+BTI.US,D,20241009,000000,35.21,35.565,35.165,35.48,2296956,0
+BTI.US,D,20241010,000000,35.515,35.58,35.04,35.11,3669263,0
+BTI.US,D,20241011,000000,35.08,35.25,34.995,35.18,3653274,0
+BTI.US,D,20241014,000000,35.15,35.5,35.09,35.45,6502411,0
+BTI.US,D,20241015,000000,35.49,35.705,35.32,35.41,4504613,0
+BTI.US,D,20241016,000000,35.77,36.01,35.685,35.8,2766161,0
+BTI.US,D,20241017,000000,35.57,35.6,35.32,35.37,3044757,0
+BTI.US,D,20241018,000000,34.43,34.57,34.36,34.5,4842788,0
+BTI.US,D,20241021,000000,34.47,34.595,34.205,34.25,4149292,0
+BTI.US,D,20241022,000000,34.18,34.89,34.17,34.89,4469184,0
+BTI.US,D,20241023,000000,34.66,34.755,34.55,34.71,4102894,0
+BTI.US,D,20241024,000000,34.78,34.85,34.52,34.65,4064076,0
+BTI.US,D,20241025,000000,34.79,34.83,34.46,34.47,2723929,0
+BTI.US,D,20241028,000000,34.73,34.9598,34.67,34.91,2541490,0
+BTI.US,D,20241029,000000,34.89,34.91,34.45,34.46,6505852,0
+BTI.US,D,20241030,000000,34.525,34.57,34.26,34.36,7554533,0
+BTI.US,D,20241031,000000,34.24,35.05,34.24,34.98,7223620,0
+BTI.US,D,20241101,000000,35.26,35.47,34.96,35.07,5076251,0
+BTI.US,D,20241104,000000,35.33,35.38,34.955,35.11,2791294,0
+BTI.US,D,20241105,000000,35.28,35.54,35.18,35.46,3200066,0
+BTI.US,D,20241106,000000,35.97,36,35.2007,35.64,5144302,0
+BTI.US,D,20241107,000000,35.73,35.895,35.4,35.4,3380093,0
+BTI.US,D,20241108,000000,35.4,35.488,35.24,35.39,3745707,0
+BTI.US,D,20241111,000000,35.2,35.44,35.09,35.15,2351443,0
+BTI.US,D,20241112,000000,35.31,35.31,34.99,35.24,3275136,0
+BTI.US,D,20241113,000000,35.455,35.46,35.19,35.42,4226262,0
+BTI.US,D,20241114,000000,35.48,35.71,35.42,35.49,4516623,0
+BTI.US,D,20241115,000000,35.785,36.4289,35.7593,36.39,8648777,0
+BTI.US,D,20241118,000000,36.32,36.7,36.25,36.68,3953923,0
+BTI.US,D,20241119,000000,36.6,36.99,36.515,36.93,3246694,0
+BTI.US,D,20241120,000000,36.94,37.09,36.89,37.08,2594905,0
+BTI.US,D,20241121,000000,36.975,37.04,36.82,36.98,2998425,0
+BTI.US,D,20241122,000000,37.07,37.405,37.035,37.38,2747308,0
+BTI.US,D,20241125,000000,37.6,37.65,37.32,37.33,2513725,0
+BTI.US,D,20241126,000000,37.69,37.725,37.5,37.71,2696695,0
+BTI.US,D,20241127,000000,37.84,38.18,37.83,37.94,2257969,0
+BTI.US,D,20241129,000000,37.81,38,37.75,37.94,2259034,0
+BTI.US,D,20241202,000000,38.045,38.045,37.51,37.73,4665778,0
+BTI.US,D,20241203,000000,37.59,37.64,36.99,37.03,6172724,0
+BTI.US,D,20241204,000000,37.24,37.315,37.06,37.19,5599763,0
+BTI.US,D,20241205,000000,37.74,38,37.685,37.78,8680235,0
+BTI.US,D,20241206,000000,37.8,38.05,37.605,37.8,7808044,0
+BTI.US,D,20241209,000000,38.01,38.16,37.745,37.86,5263728,0
+BTI.US,D,20241210,000000,37.765,37.8579,37.545,37.73,1813638,0
+BTI.US,D,20241211,000000,38.09,38.22,37.71,37.74,3032684,0
+BTI.US,D,20241212,000000,37.58,37.79,37.47,37.56,2596847,0
+BTI.US,D,20241213,000000,37.74,37.79,37.48,37.65,2116343,0
+BTI.US,D,20241216,000000,37.68,37.92,37.58,37.64,3394728,0
+BTI.US,D,20241217,000000,37.47,37.575,37.22,37.29,3853619,0
+BTI.US,D,20241218,000000,37.29,37.47,36.98,37,3342063,0
+BTI.US,D,20241219,000000,37.11,37.155,36.86,36.87,3797677,0
+BTI.US,D,20241220,000000,35.87,36.45,35.85,36.24,5476427,0
+BTI.US,D,20241223,000000,36.29,36.345,35.85,36.22,2640584,0
+BTI.US,D,20241224,000000,36.095,36.265,36.05,36.26,966656,0
+BTI.US,D,20241226,000000,36.13,36.57,36.07,36.43,2053507,0
+BTI.US,D,20241227,000000,36.16,36.49,36.13,36.31,2581042,0
+BTI.US,D,20241230,000000,36.23,36.24,35.905,36.06,2071676,0
+BTI.US,D,20241231,000000,36.06,36.395,36.05,36.32,2040365,0
+BTI.US,D,20250102,000000,36.485,36.69,36.4,36.54,2398776,0
+BTI.US,D,20250103,000000,36.92,37.03,36.7495,36.99,1937524,0
+BTI.US,D,20250106,000000,36.9,37.225,36.7158,36.97,3190336,0
+BTI.US,D,20250107,000000,37.045,37.3366,36.745,36.78,2715668,0
+BTI.US,D,20250108,000000,36.55,36.745,36.37,36.74,2607520,0
+BTI.US,D,20250110,000000,36.48,36.58,35.87,35.9,3116386,0
+BTI.US,D,20250113,000000,35.79,35.8707,34.82,35.35,11761633,0
+BTI.US,D,20250114,000000,35.27,35.77,35.19,35.72,5434816,0
+BTI.US,D,20250115,000000,35.33,35.87,35.33,35.8,5879426,0
+BTI.US,D,20250116,000000,35.48,35.965,35.37,35.89,5777699,0
+BTI.US,D,20250117,000000,36,36.375,35.966,36.3,3860363,0
+BTI.US,D,20250121,000000,36.36,36.78,36.28,36.73,6168501,0
+BTI.US,D,20250122,000000,36.67,36.705,36.34,36.57,4160800,0
+BTI.US,D,20250123,000000,36.96,37.16,36.895,37.05,2880790,0
+BTI.US,D,20250124,000000,37.08,37.96,37.08,37.91,5306019,0
+BTI.US,D,20250127,000000,39.09,39.7,38.89,39.61,6621337,0
+BTI.US,D,20250128,000000,39.2,39.69,39.07,39.17,3461577,0
+BTI.US,D,20250129,000000,39.45,39.635,39.22,39.26,3348389,0
+BTI.US,D,20250130,000000,39.61,39.765,39.38,39.68,2726650,0
+BTI.US,D,20250131,000000,39.72,39.85,39.54,39.64,2333476,0
+BTI.US,D,20250203,000000,39.455,39.82,39.335,39.74,3108625,0
+BTI.US,D,20250204,000000,39.99,40.25,39.85,40.23,4911441,0
+BTI.US,D,20250205,000000,41.02,41.16,40.775,41.1,5282393,0
+BTI.US,D,20250206,000000,41.29,41.63,41.19,41.62,4910268,0
+BTI.US,D,20250207,000000,41.77,41.7898,41.435,41.76,5061160,0
+BTI.US,D,20250210,000000,42.02,42.31,41.93,42.3,4792555,0
+BTI.US,D,20250211,000000,42.14,42.54,41.925,42.52,5919358,0
+BTI.US,D,20250212,000000,42.16,42.74,42.08,42.74,5054672,0
+BTI.US,D,20250213,000000,38.68,39.61,38.46,39.61,11988629,0
+BTI.US,D,20250214,000000,39,39.19,38.75,38.82,7052247,0
+BTI.US,D,20250218,000000,38.43,38.495,38,38.14,5645340,0
+BTI.US,D,20250219,000000,38.07,38.46,37.94,38.41,4141679,0
+BTI.US,D,20250220,000000,37.96,38.66,37.96,38.55,4285835,0
+BTI.US,D,20250221,000000,37.865,37.995,37.31,37.85,7597217,0
+BTI.US,D,20250224,000000,38.26,38.295,38.03,38.09,3606112,0
+BTI.US,D,20250225,000000,38.3,38.655,38.22,38.56,3901070,0
+BTI.US,D,20250226,000000,38.63,39.215,38.6,38.86,3544637,0
+BTI.US,D,20250227,000000,38.81,38.97,38.606,38.71,2839143,0
+BTI.US,D,20250228,000000,39.02,39.08,38.57,38.93,3609412,0
+BTI.US,D,20250303,000000,39.07,39.79,39.06,39.77,4236674,0
+BTI.US,D,20250304,000000,40.21,40.315,39.61,39.61,5360643,0
+BTI.US,D,20250305,000000,39.45,39.84,39.42,39.68,3206197,0
+BTI.US,D,20250306,000000,40,40.18,39.835,40.16,4784915,0
+BTI.US,D,20250307,000000,40.3,40.91,40.26,40.9,4490184,0
+BTI.US,D,20250310,000000,40.64,40.99,40.335,40.56,5350169,0
+BTI.US,D,20250311,000000,40.635,41.03,40.515,41,5516646,0
+BTI.US,D,20250312,000000,41.07,41.38,40.89,41.36,6213680,0
+BTI.US,D,20250313,000000,41.2,41.5,41.16,41.38,6610346,0
+BTI.US,D,20250314,000000,40.99,41.425,40.97,41.36,4461261,0
+BTI.US,D,20250317,000000,41.36,41.87,41.36,41.84,3746619,0
+BTI.US,D,20250318,000000,41.23,41.525,41.18,41.26,6824400,0
+BTI.US,D,20250319,000000,41.36,41.36,41.015,41.19,4170826,0
+BTI.US,D,20250320,000000,41.13,41.22,40.92,41.07,2816242,0
+BTI.US,D,20250321,000000,41.01,41.02,40.71,40.83,3246653,0
+BTI.US,D,20250324,000000,40.96,41.14,40.705,40.84,2926582,0
+BTI.US,D,20250325,000000,40.995,41.075,40.61,40.71,2703945,0
+BTI.US,D,20250326,000000,40.2,40.885,40.2,40.82,6020055,0
+BTI.US,D,20250327,000000,40.875,41.3,40.87,41.19,3750503,0
+BTI.US,D,20250328,000000,40.7,40.74,40.35,40.51,2770545,0
+BTI.US,D,20250331,000000,40.86,41.435,40.83,41.37,6400137,0
+BTI.US,D,20250401,000000,41.26,41.38,40.88,41.1,3910365,0
+BTI.US,D,20250402,000000,41.165,41.22,39.825,40.25,3105519,0
+BTI.US,D,20250403,000000,41.49,42.14,41.21,41.92,8824098,0
+BTI.US,D,20250404,000000,41.31,41.44,39.77,39.86,10172822,0
+BTI.US,D,20250407,000000,38.045,39.78,37.96,39.43,8969316,0
+BTI.US,D,20250408,000000,40.09,40.52,39.33,39.55,5724941,0
+BTI.US,D,20250409,000000,39.37,40.55,39.07,40.21,8570284,0
+BTI.US,D,20250410,000000,39.92,40.925,39.55,40.55,14094745,0
+BTI.US,D,20250411,000000,41.27,41.655,41.02,41.57,8536364,0
+BTI.US,D,20250414,000000,41.39,42.115,41.37,42.01,6628703,0
+BTI.US,D,20250415,000000,42.3,42.54,42.265,42.32,4730247,0
+BTI.US,D,20250416,000000,42.53,42.55,41.69,41.83,4659358,0
+BTI.US,D,20250417,000000,41.84,42.55,41.84,42.37,4746757,0
+BTI.US,D,20250421,000000,42.6197,42.715,42.06,42.55,9486570,0
+BTI.US,D,20250422,000000,42.7,43.115,42.59,42.8,5886449,0
+BTI.US,D,20250423,000000,42.045,42.52,41.8103,42.51,6135915,0
+BTI.US,D,20250424,000000,42.48,42.595,42.34,42.45,4374537,0
+BTI.US,D,20250425,000000,42.25,42.25,41.8,42.05,3384615,0
+BTI.US,D,20250428,000000,42.275,42.405,42.08,42.39,3843588,0
+BTI.US,D,20250429,000000,42.31,42.875,42.24,42.86,5809226,0
+BTI.US,D,20250430,000000,43.55,43.86,43.3,43.55,8350053,0
+BTI.US,D,20250501,000000,43.27,43.41,43.065,43.3,3666780,0
+BTI.US,D,20250502,000000,43.18,43.24,42.86,43.17,6531687,0
+BTI.US,D,20250505,000000,43.44,43.835,43.24,43.75,2910269,0
+BTI.US,D,20250506,000000,44.205,44.775,44.045,44.56,9758800,0
+BTI.US,D,20250507,000000,44.43,44.66,44.1002,44.45,7937551,0
+BTI.US,D,20250508,000000,43.98,44.05,43.24,43.3,6752803,0
+BTI.US,D,20250509,000000,42.31,42.37,41.595,41.64,8281150,0
+BTI.US,D,20250512,000000,40.91,41.08,40.48,40.98,7928381,0
+BTI.US,D,20250513,000000,40.415,40.815,40.12,40.69,10422046,0
+BTI.US,D,20250514,000000,40.62,40.71,40.4001,40.55,7439063,0
+BTI.US,D,20250515,000000,40.74,41.505,40.6,41.37,15967543,0
+BTI.US,D,20250516,000000,41.75,42.705,41.75,42.64,8716182,0
+BTI.US,D,20250519,000000,43.18,43.585,43.14,43.58,6636063,0
+BTI.US,D,20250520,000000,43.88,44.46,43.85,44.44,7043945,0
+BTI.US,D,20250521,000000,44.51,44.79,44.455,44.46,6504324,0
+BTI.US,D,20250522,000000,44.26,44.71,44.015,44.6,5274270,0
+BTI.US,D,20250523,000000,45,45.2865,44.81,45.22,4321360,0
+BTI.US,D,20250527,000000,45.28,45.41,44.9,45.26,5559144,0
+BTI.US,D,20250528,000000,44.97,45.195,44.855,45.09,4388983,0
+BTI.US,D,20250529,000000,44.9,44.985,44.575,44.97,4700530,0
+BTI.US,D,20250530,000000,44.98,45.2,44.87,45.2,6789369,0
+BTI.US,D,20250602,000000,45.21,45.54,45.04,45.39,6851900,0
+BTI.US,D,20250603,000000,45.53,46.485,45.48,46.34,6543040,0
+BTI.US,D,20250604,000000,46.2,46.255,45.755,46.17,6955276,0
+BTI.US,D,20250605,000000,46.955,47.755,46.73,47.44,13230580,0
+BTI.US,D,20250606,000000,47.55,47.86,47.5,47.79,6274042,0
+BTI.US,D,20250609,000000,47.81,47.98,47.54,47.89,5583680,0
+BTI.US,D,20250610,000000,47.77,47.91,47.26,47.5,6876119,0
+BTI.US,D,20250611,000000,47.66,48.78,47.65,48.78,10795294,0
+BTI.US,D,20250612,000000,48.9,49.05,48.24,48.6,7048668,0
+BTI.US,D,20250613,000000,48.65,49.21,48.65,48.8,5797030,0
+BTI.US,D,20250616,000000,49.27,49.575,48.93,49,7485626,0
+BTI.US,D,20250617,000000,48.88,49.085,48.59,48.78,3826165,0
+BTI.US,D,20250618,000000,49.17,49.555,49.1,49.34,7694391,0
+BTI.US,D,20250620,000000,49.36,49.4299,48.79,49,9812374,0
+BTI.US,D,20250623,000000,48.28,48.885,48.22,48.76,4244486,0
+BTI.US,D,20250624,000000,48.8,48.805,48.49,48.5,4565167,0
+BTI.US,D,20250625,000000,48.0514,48.22,47.74,47.76,5803612,0
+BTI.US,D,20250626,000000,48.505,48.505,48,48.09,5155949,0
+BTI.US,D,20250627,000000,47.0925,47.13,46.57,46.96,6885341,0
+BTI.US,D,20250630,000000,47.2,47.56,47.04,47.33,7143480,0
+BTI.US,D,20250701,000000,47.2,47.38,46.465,46.69,5836295,0
+BTI.US,D,20250702,000000,46.45,47.45,46.38,47.36,6471121,0
+BTI.US,D,20250703,000000,48.03,48.42,47.97,48.38,4316140,0
+BTI.US,D,20250707,000000,48.5,48.835,48.4,48.66,5032048,0
+BTI.US,D,20250708,000000,48.08,48.37,47.545,47.93,5533782,0
+BTI.US,D,20250709,000000,49.23,49.265,48.53,49.09,8286881,0
+BTI.US,D,20250710,000000,49.88,50.85,49.8101,50.82,10288247,0
+BTI.US,D,20250711,000000,50.71,51.35,50.58,51.17,7859987,0
+BTI.US,D,20250714,000000,51.34,51.885,51.135,51.34,6981398,0
+BTI.US,D,20250715,000000,51.31,51.595,51.02,51.47,6055570,0
+BTI.US,D,20250716,000000,51.6,52.38,51.355,52.27,6751421,0
+BTI.US,D,20250717,000000,51.73,52.38,50.825,51.33,7429698,0
+BTI.US,D,20250718,000000,51.18,51.63,50.99,51.59,6058169,0
+BTI.US,D,20250721,000000,51.63,52.065,51.57,51.8,4980273,0
+BTI.US,D,20250722,000000,52.13,52.42,51.47,52.22,5343868,0
+BTI.US,D,20250723,000000,51.43,52.38,51.425,52.37,4510124,0
+BTI.US,D,20250724,000000,52.66,52.98,52.52,52.62,4556942,0
+BTI.US,D,20250725,000000,52.385,52.52,52.145,52.25,4471367,0
+BTI.US,D,20250728,000000,52,52.01,51.505,51.78,5268478,0
+BTI.US,D,20250729,000000,51.67,52.85,51.625,52.77,5611302,0
+BTI.US,D,20250730,000000,52.57,53.475,52.515,53.16,7782898,0
+BTI.US,D,20250731,000000,53.82,54.2,53.255,53.68,6334205,0
+BTI.US,D,20250801,000000,54.54,54.905,54.145,54.35,5765771,0
+BTI.US,D,20250804,000000,55.02,55.945,54.97,55.55,6574741,0
+BTI.US,D,20250805,000000,55.73,56.13,55.69,55.84,5986457,0
+BTI.US,D,20250806,000000,56.22,56.58,55.97,56.4,5698418,0
+BTI.US,D,20250807,000000,56.2,56.71,56.07,56.69,4564261,0
+BTI.US,D,20250808,000000,57.005,57.29,56.9,57.24,4445498,0
+BTI.US,D,20250811,000000,57.6,58.35,57.56,58.33,6309062,0
+BTI.US,D,20250812,000000,58.41,58.46,57.665,57.92,4001170,0
+BTI.US,D,20250813,000000,57.24,57.44,56.715,57.11,4675637,0
+BTI.US,D,20250814,000000,57.12,57.575,57.0856,57.42,2453853,0
+BTI.US,D,20250815,000000,56.7,57.18,56.512,57.15,4006673,0
+BTI.US,D,20250818,000000,57.55,57.925,57.4247,57.72,3500711,0
+BTI.US,D,20250819,000000,57.39,57.605,57.125,57.47,3275936,0
+BTI.US,D,20250820,000000,58.22,59.145,58.22,59.01,4824202,0
+BTI.US,D,20250821,000000,58.86,59.29,58.73,59.27,4227599,0
+BTI.US,D,20250822,000000,58.83,59.14,58.435,58.51,4833766,0
+BTI.US,D,20250825,000000,58.14,58.76,57.76,57.8,4354677,0
+BTI.US,D,20250826,000000,56.78,57.425,56.42,57.33,5428334,0
+BTI.US,D,20250827,000000,56.9,56.945,56.5808,56.77,3518055,0
+BTI.US,D,20250828,000000,56.2,56.335,55.69,56.21,4020938,0
+BTI.US,D,20250829,000000,56.62,56.92,56.37,56.89,3810595,0
+BTI.US,D,20250902,000000,54.75,55.26,54.53,55.24,7178560,0
+BTI.US,D,20250903,000000,54.52,55.31,54.49,55.08,7891572,0
+BTI.US,D,20250904,000000,55.79,56.03,55.2948,55.43,4196506,0
+BTI.US,D,20250905,000000,55.88,56.045,55.38,56.02,5124601,0
+BTI.US,D,20250908,000000,56.18,56.48,55.93,56.19,4438575,0
+BTI.US,D,20250909,000000,56.31,56.42,56.055,56.26,3285638,0
+BTI.US,D,20250910,000000,56.43,56.585,55.91,56.26,2771169,0
+BTI.US,D,20250911,000000,56.435,57.425,56.33,57.31,3496930,0
+BTI.US,D,20250912,000000,56.71,56.97,56.25,56.59,4810892,0
+BTI.US,D,20250915,000000,56.56,56.68,55.83,56.03,4196586,0
+BTI.US,D,20250916,000000,55.75,55.995,55.63,55.79,2356608,0
+BTI.US,D,20250917,000000,56.15,56.27,55.845,56.03,2930103,0
+BTI.US,D,20250918,000000,55.32,55.5399,54.86,54.92,2909750,0
+BTI.US,D,20250919,000000,54.98,55.05,54.37,54.7,5494835,0
+BTI.US,D,20250922,000000,54.49,54.56,53.455,53.87,3637802,0
+BTI.US,D,20250923,000000,53.295,53.34,52.6,53.19,5593210,0
+BTI.US,D,20250924,000000,52.64,52.66,51.78,52.38,6005836,0
+BTI.US,D,20250925,000000,53.02,53.1,52.31,52.35,4481214,0
+BTI.US,D,20250926,000000,52.68,53.005,52.66,53,3096021,0
+BTI.US,D,20250929,000000,52.85,52.94,52.3,52.83,3173973,0
+BTI.US,D,20250930,000000,52.81,53.15,52.8,53.08,7100250,0
+BTI.US,D,20251001,000000,53.175,53.21,52.24,52.28,3948659,0
+BTI.US,D,20251002,000000,52.52,52.86,52.285,52.35,3745025,0
+BTI.US,D,20251003,000000,51.57,51.79,51.18,51.24,4107641,0
+BTI.US,D,20251006,000000,51.13,51.27,50.915,51.18,3900812,0
+BTI.US,D,20251007,000000,51.45,52.1,51.355,51.98,3843461,0
+BTI.US,D,20251008,000000,51.76,51.82,51.36,51.6,3174763,0
+BTI.US,D,20251009,000000,51.33,51.36,50.905,51.36,4095630,0
+BTI.US,D,20251010,000000,50.84,51.61,50.84,51.54,5798388,0
+BTI.US,D,20251013,000000,50.97,51.15,50.6413,50.81,3263384,0
+BTI.US,D,20251014,000000,50.15,51.245,50.13,51.1,3930376,0
+BTI.US,D,20251015,000000,50.6,51.04,50.59,50.75,3331577,0
+BTI.US,D,20251016,000000,51.23,51.595,50.835,51.14,3573495,0
+BTI.US,D,20251017,000000,51.38,51.695,51.24,51.62,4041728,0
+BTI.US,D,20251020,000000,51.43,51.46,51.065,51.16,3209660,0
+BTI.US,D,20251021,000000,51.16,51.16,49.88,50.39,4515996,0
+BTI.US,D,20251022,000000,50.67,51.17,50.54,51.14,3926472,0
+BTI.US,D,20251023,000000,51.48,51.945,51.31,51.85,4399066,0
+BTI.US,D,20251024,000000,51.77,52.175,51.68,52.07,2740319,0
+BTI.US,D,20251027,000000,52.69,52.77,52.09,52.09,3032747,0
+BTI.US,D,20251028,000000,52.16,52.52,52.07,52.46,2673959,0
+BTI.US,D,20251029,000000,52.24,52.43,51.62,51.72,3154381,0
+BTI.US,D,20251030,000000,51.21,51.53,50.84,51.28,4489877,0
+BTI.US,D,20251031,000000,51.15,51.5179,51.03,51.19,3354534,0
+BTI.US,D,20251103,000000,51.98,52.79,51.8,52.44,4990234,0
+BTI.US,D,20251104,000000,52.645,53.015,52.425,52.98,4431371,0
+BTI.US,D,20251105,000000,53.68,54.185,53.66,53.88,7230467,0
+BTI.US,D,20251106,000000,54.15,54.725,54.13,54.21,4547176,0
+BTI.US,D,20251107,000000,54.565,54.685,54.23,54.59,3204246,0
+BTI.US,D,20251110,000000,54.84,55.49,54.56,55.42,4283424,0
+BTI.US,D,20251111,000000,56.085,56.24,55.76,55.76,3301810,0
+BTI.US,D,20251112,000000,55.76,56.03,55.635,55.82,2221467,0
+BTI.US,D,20251113,000000,55.54,55.54,54.445,54.48,4401593,0
+BTI.US,D,20251114,000000,53.63,54.13,53.33,54.13,3466066,0
+BTI.US,D,20251117,000000,54.75,54.97,54.56,54.71,4736189,0
+BTI.US,D,20251118,000000,54.69,55.22,54.325,54.86,6035939,0
+BTI.US,D,20251119,000000,54.83,55.1,54.57,54.74,4252205,0
+BTI.US,D,20251120,000000,54.97,55.03,54.51,54.75,2673677,0
+BTI.US,D,20251121,000000,55.18,55.73,55.11,55.25,3130080,0
+BTI.US,D,20251124,000000,55.61,55.62,54.72,54.78,3456742,0
+BTI.US,D,20251125,000000,56.33,56.94,56.1,56.66,4967336,0
+BTI.US,D,20251126,000000,57.08,57.87,57.03,57.81,3397767,0
+BTI.US,D,20251128,000000,58.04,58.7,58,58.66,2328497,0
+BTI.US,D,20251201,000000,58.56,58.63,58.09,58.13,3284500,0
+BTI.US,D,20251202,000000,58.11,58.17,57.685,57.93,3594338,0
+BTI.US,D,20251203,000000,58.6,58.74,57.475,57.51,3561184,0
+BTI.US,D,20251204,000000,57.94,58.25,57.83,58.04,6577954,0
+BTI.US,D,20251205,000000,57.27,57.44,56.93,57.01,3211220,0
+BTI.US,D,20251208,000000,57.01,57.69,56.76,57.41,3828863,0
+BTI.US,D,20251209,000000,57.075,57.5,56.8425,57.29,3964843,0
+BTI.US,D,20251210,000000,57.82,58.83,57.82,58.76,4010133,0
+BTI.US,D,20251211,000000,58.59,58.98,58.36,58.37,2809401,0
+BTI.US,D,20251212,000000,57.125,57.22,56.31,57.1,4109819,0
+BTI.US,D,20251215,000000,57.06,57.835,57.04,57.74,3623679,0
+BTI.US,D,20251216,000000,57.75,57.85,57.22,57.29,2040614,0
+BTI.US,D,20251217,000000,57.33,57.715,57.14,57.17,2506401,0
+BTI.US,D,20251218,000000,57.23,57.62,57.02,57.04,2131058,0
+BTI.US,D,20251219,000000,56.36,57.03,56.195,56.45,4832157,0
+BTI.US,D,20251222,000000,56.86,57.2,56.54,56.77,2701258,0
+BTI.US,D,20251223,000000,56.94,57.19,56.81,57.04,1675855,0
+BTI.US,D,20251224,000000,57.1,57.41,56.96,57.24,900369,0
+BTI.US,D,20251226,000000,57.405,57.57,57.145,57.27,1228239,0
+BTI.US,D,20251229,000000,56.91,57.305,56.7,57.02,2408573,0
+BTI.US,D,20251230,000000,56.39,56.66,56.3236,56.55,2853546,0
+BTI.US,D,20251231,000000,56.52,56.76,56.4941,56.62,1379612,0
+BTI.US,D,20260102,000000,56.37,56.7968,56.03,56.55,2790308,0
+BTI.US,D,20260105,000000,55.66,55.68,54.53,55.5,3985882,0
+BTI.US,D,20260106,000000,55.12,55.17,54.01,54.06,3704546,0
+BTI.US,D,20260107,000000,53.77,53.79,53.28,53.29,5164137,0
+BTI.US,D,20260108,000000,53.71,54.306,53.625,53.79,3360083,0
+BTI.US,D,20260109,000000,53.7,55.235,53.66,55.19,3699460,0
+BTI.US,D,20260112,000000,55.26,55.69,55.04,55.68,2282288,0
+BTI.US,D,20260113,000000,55.67,56.68,55.65,56.62,2346827,0
+BTI.US,D,20260114,000000,56.22,57.48,56.22,57.44,3811472,0
+BTI.US,D,20260115,000000,57.85,58.27,57.655,58.08,2939374,0
+BTI.US,D,20260116,000000,58,58.27,57.72,58.22,2416299,0
+BTI.US,D,20260120,000000,56.865,57.37,56.31,56.32,5939395,0
+BTI.US,D,20260121,000000,57.55,57.86,56.595,57.71,8040840,0
+BTI.US,D,20260122,000000,58.03,58.538,57.74,58.22,3214744,0
+BTI.US,D,20260123,000000,58.23,59.235,58.1,59.16,3077860,0
+BTI.US,D,20260126,000000,59.285,59.555,58.76,58.99,3729498,0
+BTI.US,D,20260127,000000,59.68,60.38,59.52,60.34,6943138,0
+BTI.US,D,20260128,000000,59.6,60.205,59.585,60.16,4832717,0
+BTI.US,D,20260129,000000,60.14,60.82,59.695,60.22,7050542,0
+BTI.US,D,20260130,000000,60.11,60.78,59.6925,60.68,7095164,0
+BTI.US,D,20260202,000000,60.73,61.145,60.34,60.99,5664955,0
+BTI.US,D,20260203,000000,61.105,62.035,60.95,61.87,5240893,0
+BTI.US,D,20260204,000000,62.52,62.65,61.28,61.63,4684121,0
+BTI.US,D,20260205,000000,61.54,62.18,61.38,61.96,5187202,0
+BTI.US,D,20260206,000000,62.34,63.025,62.3,62.8,4542025,0
+BTI.US,D,20260209,000000,61.74,61.86,60.69,61.15,5516632,0
+BTI.US,D,20260210,000000,60.03,60.41,59.35,60.19,4360244,0
+BTI.US,D,20260211,000000,60.27,60.995,60.08,60.33,4325841,0
+BTI.US,D,20260212,000000,59.18,60.835,59.06,60.61,10264802,0
+BTI.US,D,20260213,000000,59.62,59.99,59.09,59.5,6743208,0
+BTI.US,D,20260217,000000,58.75,59.09,58.55,58.91,6281061,0
+BTI.US,D,20260218,000000,59.29,59.35,58.695,58.87,5158884,0
diff --git a/daily/us/nyse stocks/1/bzh.us.txt b/daily/us/nyse stocks/1/bzh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9c22546a946fa80d078d2fd18c1c9aff5f20df5
--- /dev/null
+++ b/daily/us/nyse stocks/1/bzh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZH.US,D,20050225,000000,279.7,290.6,277.05,289.35,594300,0
+BZH.US,D,20050228,000000,290,290.35,282.35,286.55,415380,0
+BZH.US,D,20050301,000000,287.25,290.35,285.8,288,299040,0
+BZH.US,D,20050302,000000,284,287.7,283.15,283.6,329100,0
+BZH.US,D,20050303,000000,286.65,287.85,279.3,279.65,312060,0
+BZH.US,D,20050304,000000,283.15,292.9,282.75,292.65,483000,0
+BZH.US,D,20050307,000000,293.25,294.15,288.6,290.25,305760,0
+BZH.US,D,20050308,000000,285.15,286.25,280.35,281.25,472320,0
+BZH.US,D,20050309,000000,276.85,277.85,267.2,268.1,928980,0
+BZH.US,D,20050310,000000,268.85,270.25,261.15,263.8,751740,0
+BZH.US,D,20050311,000000,263.8,268.1,263,265.25,407520,0
+BZH.US,D,20050314,000000,265.85,266.65,258.2,261.35,474960,0
+BZH.US,D,20050315,000000,265.85,269.7,258.85,262.65,554760,0
+BZH.US,D,20050316,000000,266.05,267.4,261.8,264.5,455580,0
+BZH.US,D,20050317,000000,267.1,267.1,257.15,257.15,487860,0
+BZH.US,D,20050318,000000,257.8,260.85,257.05,258.2,372960,0
+BZH.US,D,20050321,000000,258.2,261.1,253.5,259,476820,0
+BZH.US,D,20050322,000000,262.5,268.15,257.5,258.8,750120,0
+BZH.US,D,20050323,000000,258.75,261.25,255.35,259.05,279640,0
+BZH.US,D,20050324,000000,261.5,266.45,259.6,261.35,282420,0
+BZH.US,D,20050328,000000,263,264.9,256.35,261,229620,0
+BZH.US,D,20050329,000000,259.8,262.7,249,250.25,305820,0
+BZH.US,D,20050330,000000,245,250.75,242.5,248.5,510060,0
+BZH.US,D,20050331,000000,250,253.95,248.55,249.3,284740,0
+BZH.US,D,20050401,000000,252.8,259.55,250.1,251.95,305320,0
+BZH.US,D,20050404,000000,254.5,256.85,248.6,254.5,217360,0
+BZH.US,D,20050405,000000,256.05,257.5,249.45,251.2,238260,0
+BZH.US,D,20050406,000000,251.15,252,244.4,244.9,313760,0
+BZH.US,D,20050407,000000,246.45,248.75,244.05,246.6,290820,0
+BZH.US,D,20050408,000000,247.5,248,238.85,240.2,254960,0
+BZH.US,D,20050411,000000,239.1,242.75,237.75,240.8,203560,0
+BZH.US,D,20050412,000000,240,249.4,237.7,248.4,360420,0
+BZH.US,D,20050413,000000,246.4,249.1,240,240.5,328080,0
+BZH.US,D,20050414,000000,239.7,242.5,230.75,231.15,301400,0
+BZH.US,D,20050415,000000,232.85,235.5,219.95,221.85,432900,0
+BZH.US,D,20050418,000000,223.1,233.45,222.55,232.95,409700,0
+BZH.US,D,20050419,000000,230,237.7,227.95,233.9,323980,0
+BZH.US,D,20050420,000000,231.75,233.5,221.25,222.75,330420,0
+BZH.US,D,20050421,000000,225,232.5,223.35,232.1,354420,0
+BZH.US,D,20050422,000000,234.85,234.85,224.9,228,223020,0
+BZH.US,D,20050425,000000,228,236.25,227.85,234.5,270420,0
+BZH.US,D,20050426,000000,236.4,243.15,232.1,233.55,315720,0
+BZH.US,D,20050427,000000,234.25,238,227.5,235.75,270140,0
+BZH.US,D,20050428,000000,232.05,235.55,223.4,224.55,314700,0
+BZH.US,D,20050429,000000,230,231.25,224.05,228,224680,0
+BZH.US,D,20050502,000000,229.7,231.2,225.15,229.4,155660,0
+BZH.US,D,20050503,000000,225.9,229.85,224.95,226.85,221300,0
+BZH.US,D,20050504,000000,226.85,232.25,223.75,231.15,179720,0
+BZH.US,D,20050505,000000,230.95,239.35,230.6,237.85,224200,0
+BZH.US,D,20050506,000000,237.85,242.75,234.2,242.1,242700,0
+BZH.US,D,20050509,000000,244.6,245.45,240.8,245.4,171480,0
+BZH.US,D,20050510,000000,244.85,245.1,238.35,239.15,130880,0
+BZH.US,D,20050511,000000,241,242.75,237.55,241.55,144980,0
+BZH.US,D,20050512,000000,242.5,242.5,232,232.2,337660,0
+BZH.US,D,20050513,000000,233.25,233.65,225.35,228.85,195880,0
+BZH.US,D,20050516,000000,227.6,237.25,227.6,236.6,153340,0
+BZH.US,D,20050517,000000,235.95,238.2,232,237.55,133780,0
+BZH.US,D,20050518,000000,243.75,257.15,242.85,256.65,515200,0
+BZH.US,D,20050519,000000,256.65,258.5,251.5,257.6,272520,0
+BZH.US,D,20050520,000000,257.6,257.6,251.55,253.85,223300,0
+BZH.US,D,20050523,000000,255,265,254.5,260.85,289880,0
+BZH.US,D,20050524,000000,260.8,262.5,256.5,261.25,165960,0
+BZH.US,D,20050525,000000,261.25,262.6,255.1,255.85,151760,0
+BZH.US,D,20050526,000000,265,272.35,263,269.25,206520,0
+BZH.US,D,20050527,000000,269.25,269.85,266.3,269.15,94420,0
+BZH.US,D,20050531,000000,270.05,272.5,266.85,267.3,112480,0
+BZH.US,D,20050601,000000,265.45,279.15,260,275.5,217060,0
+BZH.US,D,20050602,000000,275.1,277.5,273.45,274.1,100140,0
+BZH.US,D,20050603,000000,278.6,278.6,267.6,270.5,142380,0
+BZH.US,D,20050606,000000,271.15,273.35,266.55,272.25,110700,0
+BZH.US,D,20050607,000000,274.75,278.4,271,273.65,92540,0
+BZH.US,D,20050608,000000,273.75,274,263.35,264.85,139960,0
+BZH.US,D,20050609,000000,263.35,270.05,259.9,266.9,226640,0
+BZH.US,D,20050610,000000,266.9,269.75,261,262.5,123340,0
+BZH.US,D,20050613,000000,261.25,262.5,257.3,260.15,163000,0
+BZH.US,D,20050614,000000,259.65,267,259.65,265.95,105800,0
+BZH.US,D,20050615,000000,268.15,277.75,267.3,277,253060,0
+BZH.US,D,20050616,000000,276.75,282.5,271,282.25,210940,0
+BZH.US,D,20050617,000000,294.9,303.55,290.05,294.65,487540,0
+BZH.US,D,20050620,000000,294.65,294.65,286,286.65,156420,0
+BZH.US,D,20050621,000000,289.5,291.05,285.1,287.6,164220,0
+BZH.US,D,20050622,000000,290.5,290.5,277.6,281.25,268600,0
+BZH.US,D,20050623,000000,281.9,284.1,274.45,275.3,196720,0
+BZH.US,D,20050624,000000,276,276,265.1,269.75,508540,0
+BZH.US,D,20050627,000000,274,279,272.55,277.25,397280,0
+BZH.US,D,20050628,000000,277.95,290.05,277.95,288.15,371180,0
+BZH.US,D,20050629,000000,289.8,289.8,282.9,285.55,191600,0
+BZH.US,D,20050630,000000,286.3,290.35,284.7,285.75,132400,0
+BZH.US,D,20050701,000000,286.25,287.4,280.7,285.1,101800,0
+BZH.US,D,20050705,000000,283.25,291.25,278.5,291.15,217740,0
+BZH.US,D,20050706,000000,292.15,293.7,287,288.5,160240,0
+BZH.US,D,20050707,000000,288.5,300.55,285.7,300.55,215960,0
+BZH.US,D,20050708,000000,299.75,305.9,297.8,305.7,232380,0
+BZH.US,D,20050711,000000,305.8,316.3,305.8,315,320300,0
+BZH.US,D,20050712,000000,315.05,316.25,311.05,314,185540,0
+BZH.US,D,20050713,000000,314,314.85,311.4,313.75,103000,0
+BZH.US,D,20050714,000000,316.2,319.95,306.15,307.5,238200,0
+BZH.US,D,20050715,000000,307.5,314,307.1,313.5,178300,0
+BZH.US,D,20050718,000000,313.5,315,310.3,312.15,112120,0
+BZH.US,D,20050719,000000,313.3,319.15,310.45,319.05,175440,0
+BZH.US,D,20050720,000000,318.1,330.5,317,328.5,279480,0
+BZH.US,D,20050721,000000,323.5,323.55,313.75,317.85,286880,0
+BZH.US,D,20050722,000000,318.4,323.75,317.15,320.15,153680,0
+BZH.US,D,20050725,000000,317.9,318.75,305.25,306.1,198100,0
+BZH.US,D,20050726,000000,306.1,313.3,302.85,311.6,206760,0
+BZH.US,D,20050727,000000,315.7,319.25,309.6,317.65,264520,0
+BZH.US,D,20050728,000000,325,337.5,325,334.55,522380,0
+BZH.US,D,20050729,000000,335.5,335.7,326.25,327.2,299320,0
+BZH.US,D,20050801,000000,317.45,332.85,317.45,332.1,321460,0
+BZH.US,D,20050802,000000,333.35,336.85,330.35,332.7,172220,0
+BZH.US,D,20050803,000000,333.35,333.95,326.75,327.75,282760,0
+BZH.US,D,20050804,000000,327.1,330.55,322.75,329.35,238680,0
+BZH.US,D,20050805,000000,327.5,327.55,309,314.85,611280,0
+BZH.US,D,20050808,000000,313.5,316,302.5,304.15,368020,0
+BZH.US,D,20050809,000000,309.15,314.25,304.5,311,291080,0
+BZH.US,D,20050810,000000,312.75,318.35,309.3,311,212600,0
+BZH.US,D,20050811,000000,311.2,314.9,309.25,312.25,151660,0
+BZH.US,D,20050812,000000,309.5,314.7,307.15,314.7,205220,0
+BZH.US,D,20050815,000000,314.7,316.3,307.45,310.2,220920,0
+BZH.US,D,20050816,000000,310.5,313.3,305.25,308.9,216400,0
+BZH.US,D,20050817,000000,306.9,307.2,302.2,305.35,238040,0
+BZH.US,D,20050818,000000,303,310,300,307.65,219960,0
+BZH.US,D,20050819,000000,307.6,308.95,304.4,306.15,121120,0
+BZH.US,D,20050822,000000,307.15,308.75,299.2,300,251440,0
+BZH.US,D,20050823,000000,300,301.35,290,297.1,317060,0
+BZH.US,D,20050824,000000,294.65,311,292.7,304.9,387480,0
+BZH.US,D,20050825,000000,307.1,310.45,295.1,295.6,314940,0
+BZH.US,D,20050826,000000,293.4,295.5,287.9,292.8,302220,0
+BZH.US,D,20050829,000000,291.25,295.45,287.5,291.7,177480,0
+BZH.US,D,20050830,000000,288.5,297.35,288.5,296.7,204240,0
+BZH.US,D,20050831,000000,296,312.35,295.3,312.2,363200,0
+BZH.US,D,20050901,000000,311.5,312.45,301.4,308.8,295760,0
+BZH.US,D,20050902,000000,308.55,311.65,303.7,305,115180,0
+BZH.US,D,20050906,000000,305,312.2,304.75,311,235900,0
+BZH.US,D,20050907,000000,311.1,311.95,307.15,311.95,171060,0
+BZH.US,D,20050908,000000,306,306,297.5,300.5,308820,0
+BZH.US,D,20050909,000000,303,305.45,301.55,305.05,200340,0
+BZH.US,D,20050912,000000,305.05,307.95,302.5,305,182880,0
+BZH.US,D,20050913,000000,304.5,305.3,300.8,301.2,102820,0
+BZH.US,D,20050914,000000,296.75,303.5,296,300.8,126520,0
+BZH.US,D,20050915,000000,300.8,304.7,299.1,299.95,105220,0
+BZH.US,D,20050916,000000,301.5,301.6,288.5,291.45,275260,0
+BZH.US,D,20050919,000000,291.4,294.5,287.05,293.1,306640,0
+BZH.US,D,20050920,000000,291.5,292.95,277.6,279.8,290260,0
+BZH.US,D,20050921,000000,282.5,284.95,277.55,279.15,204340,0
+BZH.US,D,20050922,000000,279.15,290.95,278.5,288.5,187320,0
+BZH.US,D,20050923,000000,288.5,288.5,281.4,284,144800,0
+BZH.US,D,20050926,000000,285.25,294.15,283.1,286.6,270420,0
+BZH.US,D,20050927,000000,286.65,289.45,281.85,284.55,249100,0
+BZH.US,D,20050928,000000,284.85,285.5,275.25,281.7,225960,0
+BZH.US,D,20050929,000000,283.25,289.85,279.5,289.85,208060,0
+BZH.US,D,20050930,000000,289.1,296.75,289.1,293.35,157500,0
+BZH.US,D,20051003,000000,302.95,307.95,301.25,307.45,1424100,0
+BZH.US,D,20051004,000000,306.25,306.6,293.55,293.85,436360,0
+BZH.US,D,20051005,000000,294.55,295.25,278.25,283.85,462580,0
+BZH.US,D,20051006,000000,283.5,283.85,275.9,280.25,368880,0
+BZH.US,D,20051007,000000,278.25,283.9,275.25,280,286860,0
+BZH.US,D,20051010,000000,277.85,277.85,265.6,266.1,355600,0
+BZH.US,D,20051011,000000,272.95,275,263.45,266.9,391880,0
+BZH.US,D,20051012,000000,266.9,271.7,260,268.65,592940,0
+BZH.US,D,20051013,000000,265.4,269.85,259.5,269.85,368580,0
+BZH.US,D,20051014,000000,276.25,277.15,270,272.2,281140,0
+BZH.US,D,20051017,000000,270.25,275.85,268.8,273.9,163660,0
+BZH.US,D,20051018,000000,273.9,273.95,263.2,270.05,291540,0
+BZH.US,D,20051019,000000,267.5,285,264.75,284.35,455780,0
+BZH.US,D,20051020,000000,283.75,286.5,278.3,282.1,499500,0
+BZH.US,D,20051021,000000,285,288,284,286.25,293920,0
+BZH.US,D,20051024,000000,286.25,294.45,286.25,291.8,316600,0
+BZH.US,D,20051025,000000,291.85,293.5,283.55,287.5,269360,0
+BZH.US,D,20051026,000000,285,289.35,281.8,284.6,230220,0
+BZH.US,D,20051027,000000,285,285,273.05,274.75,347300,0
+BZH.US,D,20051028,000000,277,283,274.8,283,282760,0
+BZH.US,D,20051031,000000,285.75,295.95,284.35,289.75,421680,0
+BZH.US,D,20051101,000000,289.75,302.5,285.45,301,425580,0
+BZH.US,D,20051102,000000,306.25,317.9,302.25,314.05,654900,0
+BZH.US,D,20051103,000000,317.5,319.7,306.3,308.35,464280,0
+BZH.US,D,20051104,000000,309.1,311.75,302.25,306.4,193560,0
+BZH.US,D,20051107,000000,308,318.05,303.25,316.7,259160,0
+BZH.US,D,20051108,000000,299.5,304.2,295.55,299.9,510680,0
+BZH.US,D,20051109,000000,303.1,303.1,293.7,295.5,283840,0
+BZH.US,D,20051110,000000,295.3,308.05,292.15,308.05,232720,0
+BZH.US,D,20051111,000000,306.65,311.2,303,306.7,127560,0
+BZH.US,D,20051114,000000,306.75,311.3,304,310.75,209460,0
+BZH.US,D,20051115,000000,309.5,313,306.25,310.1,232960,0
+BZH.US,D,20051116,000000,315,315.75,306.85,313.35,269700,0
+BZH.US,D,20051117,000000,313.35,329.3,310.15,327.3,346540,0
+BZH.US,D,20051118,000000,335.55,347.75,333.3,345.7,678780,0
+BZH.US,D,20051121,000000,345.75,350.65,339.9,343.35,574100,0
+BZH.US,D,20051122,000000,343.35,363.6,340.25,362.5,412620,0
+BZH.US,D,20051123,000000,360,368.95,359.9,363.3,256700,0
+BZH.US,D,20051125,000000,364.1,365,359.95,362.25,66500,0
+BZH.US,D,20051128,000000,359.5,360,349.35,349.45,340640,0
+BZH.US,D,20051129,000000,349.9,362.5,340.95,347.8,486560,0
+BZH.US,D,20051130,000000,347.85,355.5,345.95,349.85,211520,0
+BZH.US,D,20051201,000000,352.25,353.2,346.5,348.65,236420,0
+BZH.US,D,20051202,000000,348.65,355.15,347.3,354,260860,0
+BZH.US,D,20051205,000000,354.05,356.2,352.3,355.5,174340,0
+BZH.US,D,20051206,000000,356.5,361.5,353.75,356.25,257020,0
+BZH.US,D,20051207,000000,355.75,356.05,340.15,341.25,274640,0
+BZH.US,D,20051208,000000,343,349.8,335.6,345.2,239080,0
+BZH.US,D,20051209,000000,344.25,345,338,342.5,124540,0
+BZH.US,D,20051212,000000,345,348.9,342.4,348.35,144880,0
+BZH.US,D,20051213,000000,347.75,352.75,345.05,351.35,128500,0
+BZH.US,D,20051214,000000,350.8,358.05,348.5,355,143560,0
+BZH.US,D,20051215,000000,359,362.15,355.7,357.45,136980,0
+BZH.US,D,20051216,000000,362.25,362.5,351.25,351.25,187820,0
+BZH.US,D,20051219,000000,351.25,354.45,343.5,346.75,147040,0
+BZH.US,D,20051220,000000,349.25,351.5,341.75,350.4,180720,0
+BZH.US,D,20051221,000000,355.25,357.45,349.35,357.45,148740,0
+BZH.US,D,20051222,000000,357.45,367.5,356.05,366.25,198200,0
+BZH.US,D,20051223,000000,365.75,369.5,362.65,367.55,200240,0
+BZH.US,D,20051227,000000,362.7,373.05,362.7,369.25,171020,0
+BZH.US,D,20051228,000000,366.5,370,365.6,366.55,201120,0
+BZH.US,D,20051229,000000,366.55,366.55,360.15,362.9,179240,0
+BZH.US,D,20051230,000000,362.95,366.15,359.1,364.2,168280,0
+BZH.US,D,20060103,000000,365.05,378.5,353.45,375.3,339480,0
+BZH.US,D,20060104,000000,375.3,379.5,370.3,377.05,258800,0
+BZH.US,D,20060105,000000,377.05,395.5,374.75,390,357480,0
+BZH.US,D,20060106,000000,387.5,387.55,379.85,384.7,314280,0
+BZH.US,D,20060109,000000,384.65,408.9,384.5,404.75,378840,0
+BZH.US,D,20060110,000000,404.5,410.15,400.3,410.15,230420,0
+BZH.US,D,20060111,000000,410.15,410.7,403.95,409.5,191260,0
+BZH.US,D,20060112,000000,401,402.4,392.15,392.25,266260,0
+BZH.US,D,20060113,000000,392.25,396.75,388.75,395.6,143520,0
+BZH.US,D,20060117,000000,387.75,391.75,386.6,387.1,193420,0
+BZH.US,D,20060118,000000,387.1,393.5,382.7,384.05,254700,0
+BZH.US,D,20060119,000000,384.05,393.95,378.7,393.45,323920,0
+BZH.US,D,20060120,000000,389.5,389.5,374.25,375.05,330160,0
+BZH.US,D,20060123,000000,375.05,375.1,363.55,370.25,355200,0
+BZH.US,D,20060124,000000,370.4,376.15,370.4,371.75,137860,0
+BZH.US,D,20060125,000000,371.8,371.8,359.6,364.8,285260,0
+BZH.US,D,20060126,000000,367.5,372.7,364.95,371.35,141980,0
+BZH.US,D,20060127,000000,372.1,379.75,366.4,371.55,212040,0
+BZH.US,D,20060130,000000,371.35,376.35,365.55,370.8,193840,0
+BZH.US,D,20060131,000000,369.45,370.85,361.75,364.2,265500,0
+BZH.US,D,20060201,000000,360.5,361.25,348.95,351.4,388020,0
+BZH.US,D,20060202,000000,352.5,352.55,339.45,342.8,292400,0
+BZH.US,D,20060203,000000,341.55,351.75,332.95,346.85,396660,0
+BZH.US,D,20060206,000000,343.25,348.3,334.4,338.2,257080,0
+BZH.US,D,20060207,000000,332.5,336.25,323.95,326.4,410600,0
+BZH.US,D,20060208,000000,328.5,331.1,319.25,329.3,286920,0
+BZH.US,D,20060209,000000,330.5,332.15,325,326.1,156380,0
+BZH.US,D,20060210,000000,326.1,327.5,317.95,322.3,197440,0
+BZH.US,D,20060213,000000,322.3,324.6,317.3,318.2,165640,0
+BZH.US,D,20060214,000000,318.25,324.45,311.6,322.9,326480,0
+BZH.US,D,20060215,000000,322.9,330.5,319.5,322.15,253420,0
+BZH.US,D,20060216,000000,327.4,328.35,322.35,327.45,223520,0
+BZH.US,D,20060217,000000,327.45,329.6,321.25,323.4,136200,0
+BZH.US,D,20060221,000000,324.5,325.2,316,323.55,324220,0
+BZH.US,D,20060222,000000,323.2,337.85,320.1,335.2,292800,0
+BZH.US,D,20060223,000000,330.75,333.5,328.2,330.4,230960,0
+BZH.US,D,20060224,000000,330.2,331.5,326.55,327.2,173120,0
+BZH.US,D,20060227,000000,327.2,327.2,318.15,320.55,195600,0
+BZH.US,D,20060228,000000,318.8,320.4,314.5,317.25,221860,0
+BZH.US,D,20060301,000000,317.25,319.65,315.7,318.55,166840,0
+BZH.US,D,20060302,000000,318.05,322.5,314.9,319.5,135120,0
+BZH.US,D,20060303,000000,319,320.1,310.8,315.65,192060,0
+BZH.US,D,20060306,000000,314.25,315.85,310.6,312.8,153600,0
+BZH.US,D,20060307,000000,308.75,309.75,302.6,305.5,279420,0
+BZH.US,D,20060308,000000,303.75,304.5,299,302.7,200920,0
+BZH.US,D,20060309,000000,302.8,304.75,295,297.95,183380,0
+BZH.US,D,20060310,000000,297.95,305.7,296.4,303.5,166920,0
+BZH.US,D,20060313,000000,304.75,310.05,304.25,307.5,177360,0
+BZH.US,D,20060314,000000,307,326,306.95,325.55,377420,0
+BZH.US,D,20060315,000000,325,332.9,323.75,330.7,314840,0
+BZH.US,D,20060316,000000,333.35,339.3,332.05,337.35,245680,0
+BZH.US,D,20060317,000000,341.5,343.5,338,340.05,248220,0
+BZH.US,D,20060320,000000,339.95,339.95,329.1,329.85,200920,0
+BZH.US,D,20060321,000000,328.7,330,324,324.5,215380,0
+BZH.US,D,20060322,000000,324.25,328.5,321.85,322.6,137520,0
+BZH.US,D,20060323,000000,323.1,340.7,320.55,338,384720,0
+BZH.US,D,20060324,000000,336.35,338.45,326.1,335.4,273020,0
+BZH.US,D,20060327,000000,335.45,336.95,332.4,333.55,199680,0
+BZH.US,D,20060328,000000,336.7,342.55,331.3,335,363220,0
+BZH.US,D,20060329,000000,335,340.6,331,335.8,170620,0
+BZH.US,D,20060330,000000,335.75,337.55,326.05,329.2,253380,0
+BZH.US,D,20060331,000000,329.2,330.15,323.5,328.5,201780,0
+BZH.US,D,20060403,000000,327.85,328.95,324.1,324.5,282360,0
+BZH.US,D,20060404,000000,325.05,328.25,323.7,327,162080,0
+BZH.US,D,20060405,000000,328,342.3,328,341.25,270560,0
+BZH.US,D,20060406,000000,337.55,344.1,336.5,343.9,217380,0
+BZH.US,D,20060407,000000,341.9,348.05,336.35,339.35,215120,0
+BZH.US,D,20060410,000000,339.4,342.4,328.95,330.35,159320,0
+BZH.US,D,20060411,000000,334.4,335.95,323.85,327.25,140880,0
+BZH.US,D,20060412,000000,326.6,326.6,320.05,322.05,97420,0
+BZH.US,D,20060413,000000,320,320.75,315.7,316.45,116540,0
+BZH.US,D,20060417,000000,316.5,318.15,309.9,312.35,153880,0
+BZH.US,D,20060418,000000,312.4,335.65,310.2,334.2,347420,0
+BZH.US,D,20060419,000000,329.25,331.75,319.35,321.55,244960,0
+BZH.US,D,20060420,000000,319,325.05,314.5,324.25,188700,0
+BZH.US,D,20060421,000000,325.75,327.65,321,323.3,119660,0
+BZH.US,D,20060424,000000,321.55,321.6,311,311.55,227280,0
+BZH.US,D,20060425,000000,310.65,313.2,303.65,306.1,277260,0
+BZH.US,D,20060426,000000,307.75,317,305.2,306.25,374780,0
+BZH.US,D,20060427,000000,298,299.5,291.45,295.25,463760,0
+BZH.US,D,20060428,000000,292.15,294.2,285.25,288.15,373380,0
+BZH.US,D,20060501,000000,288.25,293.75,286.5,286.85,324040,0
+BZH.US,D,20060502,000000,285.75,288.75,279.05,284.4,379120,0
+BZH.US,D,20060503,000000,284,289.35,281.25,284.85,216400,0
+BZH.US,D,20060504,000000,287.45,287.75,281.2,281.2,154680,0
+BZH.US,D,20060505,000000,288.75,296.75,287.45,292.5,286040,0
+BZH.US,D,20060508,000000,292.5,294.25,286.5,287.95,141360,0
+BZH.US,D,20060509,000000,286.85,287.75,282.7,283.5,115200,0
+BZH.US,D,20060510,000000,283.75,288.8,281.7,283.4,233240,0
+BZH.US,D,20060511,000000,282.7,282.7,274.9,274.95,246960,0
+BZH.US,D,20060512,000000,273.8,274.75,269.65,270.7,207220,0
+BZH.US,D,20060515,000000,268.8,273.2,262,265.9,279160,0
+BZH.US,D,20060516,000000,265.75,269.4,259.4,261.2,217000,0
+BZH.US,D,20060517,000000,256.5,259.9,251.2,254,301480,0
+BZH.US,D,20060518,000000,257.5,263.25,255.1,255.45,256080,0
+BZH.US,D,20060519,000000,254.45,257.3,250.85,253.85,151400,0
+BZH.US,D,20060522,000000,252.75,253.1,245.85,251.2,210180,0
+BZH.US,D,20060523,000000,254.5,259.85,252,252,243980,0
+BZH.US,D,20060524,000000,250.7,259.2,248.45,255.05,368340,0
+BZH.US,D,20060525,000000,255.15,257.1,251.4,254.7,248960,0
+BZH.US,D,20060526,000000,255.5,258.4,254.95,257.2,147780,0
+BZH.US,D,20060530,000000,256.4,256.4,248.15,248.55,252180,0
+BZH.US,D,20060531,000000,248.8,251.25,245.25,248.75,243800,0
+BZH.US,D,20060601,000000,248.8,253.25,246.05,253.1,162060,0
+BZH.US,D,20060602,000000,255.6,256.2,244.5,247.8,267480,0
+BZH.US,D,20060605,000000,247.35,247.4,236.5,237,254920,0
+BZH.US,D,20060606,000000,237,237.05,223.05,228.8,493840,0
+BZH.US,D,20060607,000000,228.8,233.75,228.45,230.1,320900,0
+BZH.US,D,20060608,000000,229.65,233.25,219.1,231.65,469160,0
+BZH.US,D,20060609,000000,233.2,240.65,231.9,236.55,403420,0
+BZH.US,D,20060612,000000,236.85,237.25,228.3,228.6,277780,0
+BZH.US,D,20060613,000000,228,232.65,223.45,225.65,324780,0
+BZH.US,D,20060614,000000,227.5,229.95,225.25,228,266660,0
+BZH.US,D,20060615,000000,228,240.65,227,238.6,239360,0
+BZH.US,D,20060616,000000,238.6,242.5,233.9,235.95,231720,0
+BZH.US,D,20060619,000000,237.15,239.05,229.25,229.9,241620,0
+BZH.US,D,20060620,000000,233.25,233.6,225.85,226,282560,0
+BZH.US,D,20060621,000000,226.05,232.25,225.75,231.3,295060,0
+BZH.US,D,20060622,000000,230.5,232.2,228.55,231.65,183080,0
+BZH.US,D,20060623,000000,230.35,235.7,229.25,231.9,119220,0
+BZH.US,D,20060626,000000,233.5,239.55,230.6,235.55,232880,0
+BZH.US,D,20060627,000000,235.35,235.4,227.35,227.8,205460,0
+BZH.US,D,20060628,000000,229,229.15,224.1,227,119080,0
+BZH.US,D,20060629,000000,227.6,235.05,225.25,234.8,191460,0
+BZH.US,D,20060630,000000,236.05,236.05,228.65,229.35,164700,0
+BZH.US,D,20060703,000000,231.25,231.45,226.75,230.55,51880,0
+BZH.US,D,20060705,000000,228.05,228.05,222.5,223.85,172220,0
+BZH.US,D,20060706,000000,224.25,227.4,222.5,224.05,193920,0
+BZH.US,D,20060707,000000,222.95,226.95,220.65,221.05,223440,0
+BZH.US,D,20060710,000000,221.95,222.5,218.3,219.1,172240,0
+BZH.US,D,20060711,000000,218.2,218.2,210.95,213.2,268040,0
+BZH.US,D,20060712,000000,212.85,214.5,206.2,207.05,238740,0
+BZH.US,D,20060713,000000,204.9,209.8,202.75,204.05,232480,0
+BZH.US,D,20060714,000000,199.15,200.7,192.5,193.4,574920,0
+BZH.US,D,20060717,000000,193.4,194.95,189.95,191.1,209140,0
+BZH.US,D,20060718,000000,192.35,194.75,185.25,190.65,375800,0
+BZH.US,D,20060719,000000,194.25,202,193.45,200.9,401620,0
+BZH.US,D,20060720,000000,200.7,201.05,187.6,187.75,341320,0
+BZH.US,D,20060721,000000,187.75,191.65,181.35,188.95,288180,0
+BZH.US,D,20060724,000000,189.9,199.55,189.85,198.7,296820,0
+BZH.US,D,20060725,000000,198.5,207,196.15,201.9,325380,0
+BZH.US,D,20060726,000000,200.75,203.65,195.55,202.55,248240,0
+BZH.US,D,20060727,000000,199,205.25,196.5,198.25,352000,0
+BZH.US,D,20060728,000000,201.95,210.8,201.95,209.35,313440,0
+BZH.US,D,20060731,000000,208.6,209.7,205.6,208.45,201000,0
+BZH.US,D,20060801,000000,207.2,211.65,203.9,209.35,250880,0
+BZH.US,D,20060802,000000,210.1,215.55,208.8,212.75,180760,0
+BZH.US,D,20060803,000000,212,223.4,208.8,221.15,271000,0
+BZH.US,D,20060804,000000,224.5,231.55,215.75,221.2,338740,0
+BZH.US,D,20060807,000000,221.2,226,217.6,223.5,184920,0
+BZH.US,D,20060808,000000,225,227,213.4,214.5,300180,0
+BZH.US,D,20060809,000000,214.5,214.5,204.8,206.3,325720,0
+BZH.US,D,20060810,000000,205.45,207,202.3,202.75,264500,0
+BZH.US,D,20060811,000000,202.75,203.5,199.05,200.65,205040,0
+BZH.US,D,20060814,000000,203.1,204.85,197.7,198.9,171500,0
+BZH.US,D,20060815,000000,205,205.2,197.75,203.25,233920,0
+BZH.US,D,20060816,000000,204.5,214,203.8,213.05,212980,0
+BZH.US,D,20060817,000000,210,218.7,207.5,210.35,253920,0
+BZH.US,D,20060818,000000,210.4,211.1,203.8,209.4,217100,0
+BZH.US,D,20060821,000000,209.4,209.4,201.1,202.75,173500,0
+BZH.US,D,20060822,000000,204.5,206.5,200,202.8,176620,0
+BZH.US,D,20060823,000000,202.8,203.45,194.85,195.35,215280,0
+BZH.US,D,20060824,000000,195,199,192.5,197.65,199260,0
+BZH.US,D,20060825,000000,196.4,199.55,194.4,198.3,139700,0
+BZH.US,D,20060828,000000,198.5,203.25,198.5,202.1,134060,0
+BZH.US,D,20060829,000000,201.5,201.6,194.65,200.35,185560,0
+BZH.US,D,20060830,000000,200.4,200.85,196.5,199.3,103940,0
+BZH.US,D,20060831,000000,199.8,204.25,196.75,201.5,147460,0
+BZH.US,D,20060901,000000,202.5,204.2,197.95,201.55,110000,0
+BZH.US,D,20060905,000000,202.2,202.8,197.55,199.35,180660,0
+BZH.US,D,20060906,000000,198.25,199,191.1,192.35,253120,0
+BZH.US,D,20060907,000000,185.5,192.1,179.8,186.65,683340,0
+BZH.US,D,20060908,000000,186.3,189.2,183.25,186.2,280500,0
+BZH.US,D,20060911,000000,184.95,191,180.8,186.5,313440,0
+BZH.US,D,20060912,000000,186.5,199,184.7,198.4,354440,0
+BZH.US,D,20060913,000000,197.15,199.95,192.4,192.85,332320,0
+BZH.US,D,20060914,000000,192.85,195,189.6,193.75,393320,0
+BZH.US,D,20060915,000000,195.65,203.15,192.7,198,496080,0
+BZH.US,D,20060918,000000,198.25,206.2,197.1,203.2,408520,0
+BZH.US,D,20060919,000000,201.95,205.05,194.9,199.45,287140,0
+BZH.US,D,20060920,000000,200.7,202.5,197,198.25,187300,0
+BZH.US,D,20060921,000000,198.75,201.2,192.55,193.7,256180,0
+BZH.US,D,20060922,000000,192.6,199.85,190.5,196.5,231500,0
+BZH.US,D,20060925,000000,198.25,205.25,194.3,204.15,262500,0
+BZH.US,D,20060926,000000,200.1,210.7,199.1,208.4,404460,0
+BZH.US,D,20060927,000000,208.45,212.65,200,201.9,337340,0
+BZH.US,D,20060928,000000,201.4,205.2,198.5,202.1,240260,0
+BZH.US,D,20060929,000000,201.55,204.7,195.05,195.2,233480,0
+BZH.US,D,20061002,000000,194.15,198.35,190.55,196.4,393800,0
+BZH.US,D,20061003,000000,196.45,196.75,192.75,193.55,197240,0
+BZH.US,D,20061004,000000,192.3,199.9,190.5,198.05,199920,0
+BZH.US,D,20061005,000000,197.75,200,194.1,197.4,162160,0
+BZH.US,D,20061006,000000,196.5,197.5,194.15,197.25,149560,0
+BZH.US,D,20061009,000000,195.3,204.85,193.85,203.1,211580,0
+BZH.US,D,20061010,000000,206.25,212.8,205.4,211.5,380900,0
+BZH.US,D,20061011,000000,210,214.1,207.2,209.5,243960,0
+BZH.US,D,20061012,000000,211.25,216,210.85,215.95,232300,0
+BZH.US,D,20061013,000000,213.25,213.3,205.65,206.7,252320,0
+BZH.US,D,20061016,000000,213,215.25,208.95,211.5,282000,0
+BZH.US,D,20061017,000000,211.45,212.65,207.7,208.7,262280,0
+BZH.US,D,20061018,000000,210.25,213.5,207.85,208.85,260220,0
+BZH.US,D,20061019,000000,211.35,214.8,208.25,212.8,225560,0
+BZH.US,D,20061020,000000,213.75,213.95,210,211.45,126460,0
+BZH.US,D,20061023,000000,210.2,212.9,205.45,207.15,212700,0
+BZH.US,D,20061024,000000,205.9,213.9,205.9,213.15,170540,0
+BZH.US,D,20061025,000000,213.15,220.75,210.25,219.4,316440,0
+BZH.US,D,20061026,000000,219.45,224.75,219.45,224,322180,0
+BZH.US,D,20061027,000000,223.5,225.3,217.4,218.95,247480,0
+BZH.US,D,20061030,000000,217.3,221.65,216.5,219.15,176380,0
+BZH.US,D,20061031,000000,219.15,220.95,215.15,216.7,118000,0
+BZH.US,D,20061101,000000,218.35,219.75,212.95,214.35,150620,0
+BZH.US,D,20061102,000000,213.65,217.5,212.45,213.8,139860,0
+BZH.US,D,20061103,000000,213.85,215.7,208.45,211.15,164820,0
+BZH.US,D,20061106,000000,212.4,213.1,209.55,209.7,155700,0
+BZH.US,D,20061107,000000,209.5,213.2,205.9,210.35,273100,0
+BZH.US,D,20061108,000000,207.25,210.85,200.65,205.15,360920,0
+BZH.US,D,20061109,000000,205.05,205.1,200.1,202.2,373140,0
+BZH.US,D,20061110,000000,202.45,214.85,201.85,214.25,322000,0
+BZH.US,D,20061113,000000,212.5,217.5,210.65,211.9,266300,0
+BZH.US,D,20061114,000000,215.25,224.25,213.45,222.2,402600,0
+BZH.US,D,20061115,000000,223.45,227.3,220,222.35,223700,0
+BZH.US,D,20061116,000000,224.3,228.75,221.15,224.45,285440,0
+BZH.US,D,20061117,000000,223.75,223.75,216.85,220.35,303920,0
+BZH.US,D,20061120,000000,220.35,222.75,216.25,217.3,186720,0
+BZH.US,D,20061121,000000,217.8,221.15,216.7,219.05,127160,0
+BZH.US,D,20061122,000000,219.95,223.65,219.35,220.85,142340,0
+BZH.US,D,20061124,000000,220.05,220.9,217.2,218.5,74900,0
+BZH.US,D,20061127,000000,218.6,220.95,214.2,217,269060,0
+BZH.US,D,20061128,000000,216.9,218.2,210.7,212.65,275240,0
+BZH.US,D,20061129,000000,213.75,218.65,212.5,215.95,159440,0
+BZH.US,D,20061130,000000,219.95,232.15,218.05,228.3,379000,0
+BZH.US,D,20061201,000000,229.5,232.15,224.35,229.2,263700,0
+BZH.US,D,20061204,000000,229.2,229.5,224.4,225.75,159160,0
+BZH.US,D,20061205,000000,226.75,235,226.75,231.7,298520,0
+BZH.US,D,20061206,000000,233.95,243,233.95,240.95,479840,0
+BZH.US,D,20061207,000000,240.05,240.55,233.85,235.45,328820,0
+BZH.US,D,20061208,000000,235.05,237.75,228.75,230.7,207980,0
+BZH.US,D,20061211,000000,230.75,235,229.35,233.05,154600,0
+BZH.US,D,20061212,000000,233.5,233.5,226.6,227.9,182600,0
+BZH.US,D,20061213,000000,229.05,233,227.4,228.2,178060,0
+BZH.US,D,20061214,000000,229,231.35,226.1,229.45,197200,0
+BZH.US,D,20061215,000000,233.25,234.5,229.1,230,190980,0
+BZH.US,D,20061218,000000,231.25,232.8,229.55,230.4,135680,0
+BZH.US,D,20061219,000000,228.1,233.5,226.35,230.05,261640,0
+BZH.US,D,20061220,000000,228.55,232.5,228.55,230.25,99720,0
+BZH.US,D,20061221,000000,231.5,231.5,227.25,230.1,123620,0
+BZH.US,D,20061222,000000,230.15,231.05,227.75,228.7,81540,0
+BZH.US,D,20061226,000000,228.95,233.45,228.95,232.55,81420,0
+BZH.US,D,20061227,000000,232.55,238,232.55,236,119760,0
+BZH.US,D,20061228,000000,235.75,237.5,232.65,235,115860,0
+BZH.US,D,20061229,000000,234.5,237.6,234.5,235.05,94200,0
+BZH.US,D,20070103,000000,234.25,234.9,228.15,230.15,287680,0
+BZH.US,D,20070104,000000,230.75,231.1,227.6,230,177880,0
+BZH.US,D,20070105,000000,230,231.25,227.75,228.2,120000,0
+BZH.US,D,20070108,000000,228.2,228.6,220.5,221.7,207120,0
+BZH.US,D,20070109,000000,223,225.4,221.7,223.85,174580,0
+BZH.US,D,20070110,000000,223.85,225.35,221.35,223.75,150940,0
+BZH.US,D,20070111,000000,224.2,227.65,223.75,225,198500,0
+BZH.US,D,20070112,000000,225.05,227.85,224.55,226.15,127140,0
+BZH.US,D,20070116,000000,224.5,227.75,221.15,223,188300,0
+BZH.US,D,20070117,000000,224.45,229.45,224.4,226.3,263140,0
+BZH.US,D,20070118,000000,227.05,229.75,223.7,224.35,182420,0
+BZH.US,D,20070119,000000,225,226.65,221.75,225.35,142620,0
+BZH.US,D,20070122,000000,227,227.3,222.5,225,154160,0
+BZH.US,D,20070123,000000,226.5,233.3,226.25,227.95,183520,0
+BZH.US,D,20070124,000000,228.2,235.35,224.15,235.05,237300,0
+BZH.US,D,20070125,000000,230.55,233.55,221.15,221.85,591280,0
+BZH.US,D,20070126,000000,222.45,222.65,212.85,215.6,385400,0
+BZH.US,D,20070129,000000,215.6,215.8,210.6,211.85,292160,0
+BZH.US,D,20070130,000000,213.5,215,210.6,211.7,239600,0
+BZH.US,D,20070131,000000,211.7,218.95,211.2,217.55,444920,0
+BZH.US,D,20070201,000000,219.5,222.2,216.4,218.35,309640,0
+BZH.US,D,20070202,000000,219.1,225.5,219.1,222.4,288380,0
+BZH.US,D,20070205,000000,222.45,222.45,215.75,216.95,177880,0
+BZH.US,D,20070206,000000,216.95,217.2,213.55,215.5,202200,0
+BZH.US,D,20070207,000000,216.75,217.5,212.2,213.8,107800,0
+BZH.US,D,20070208,000000,212.8,212.85,205,208.25,295100,0
+BZH.US,D,20070209,000000,208.6,208.75,201.45,202.1,246260,0
+BZH.US,D,20070212,000000,202.1,203.4,199.75,200.6,325942,0
+BZH.US,D,20070213,000000,200.6,205.65,200.6,203.6,238638,0
+BZH.US,D,20070214,000000,203.85,208.05,202.5,207.7,257586,0
+BZH.US,D,20070215,000000,208.45,212.45,208.45,210.9,245320,0
+BZH.US,D,20070216,000000,210.25,210.55,205.25,210,225040,0
+BZH.US,D,20070220,000000,210.2,214.3,209.65,212.6,224760,0
+BZH.US,D,20070221,000000,211.2,213.5,209.15,212.9,265300,0
+BZH.US,D,20070222,000000,214.4,215.95,209.5,211.8,321620,0
+BZH.US,D,20070223,000000,211.8,211.8,207.6,209.65,258860,0
+BZH.US,D,20070226,000000,210.5,212.1,207.75,208.7,203069,0
+BZH.US,D,20070227,000000,205.3,205.45,198.7,201.9,325800,0
+BZH.US,D,20070228,000000,203.2,204.4,196.55,197.5,342620,0
+BZH.US,D,20070301,000000,192.45,200.15,189.1,197.75,413423,0
+BZH.US,D,20070302,000000,197.7,197.95,192.25,192.45,181800,0
+BZH.US,D,20070305,000000,189.5,189.5,177,177.5,573000,0
+BZH.US,D,20070306,000000,182.5,185.5,178.3,182.55,366480,0
+BZH.US,D,20070307,000000,183.7,185.85,176.05,179.4,489480,0
+BZH.US,D,20070308,000000,181.25,184.15,180.05,183.5,265180,0
+BZH.US,D,20070309,000000,183.5,185.95,176.8,179.85,445880,0
+BZH.US,D,20070312,000000,178.75,178.75,169.65,171,604780,0
+BZH.US,D,20070313,000000,169,169.25,158.3,160.1,777220,0
+BZH.US,D,20070314,000000,161.8,166.8,159.75,164.95,584279,0
+BZH.US,D,20070315,000000,164.15,168.1,163.55,163.95,342910,0
+BZH.US,D,20070316,000000,165.5,167,160.8,161.85,574260,0
+BZH.US,D,20070319,000000,163.65,165.65,161.7,162.75,381380,0
+BZH.US,D,20070320,000000,163.7,165.9,161,163.5,373800,0
+BZH.US,D,20070321,000000,162.7,170.95,162.05,169.95,447180,0
+BZH.US,D,20070322,000000,171.3,173.85,165.55,165.65,499860,0
+BZH.US,D,20070323,000000,165.65,170.35,163.75,165.8,325135,0
+BZH.US,D,20070326,000000,165.8,166.85,158.65,161.6,438940,0
+BZH.US,D,20070327,000000,157.3,159,154.25,157.05,965520,0
+BZH.US,D,20070328,000000,143.25,145.45,138.55,143.85,3921159,0
+BZH.US,D,20070329,000000,144.75,148.5,144.15,146.4,665775,0
+BZH.US,D,20070330,000000,146.4,147.6,144.1,145.15,575220,0
+BZH.US,D,20070402,000000,145.1,146.15,141.3,142.05,437000,0
+BZH.US,D,20070403,000000,142.5,146.05,142.15,142.85,491280,0
+BZH.US,D,20070404,000000,143,143.25,139.3,139.85,386737,0
+BZH.US,D,20070405,000000,139.65,144.3,138.1,143.2,291620,0
+BZH.US,D,20070409,000000,143.6,147.85,143.25,147.5,345980,0
+BZH.US,D,20070410,000000,147.05,149.6,146.85,148.4,408080,0
+BZH.US,D,20070411,000000,147.85,148.35,143.6,145.1,389003,0
+BZH.US,D,20070412,000000,144.25,150.7,142.6,150.5,358760,0
+BZH.US,D,20070413,000000,153,153,145.85,146.55,294900,0
+BZH.US,D,20070416,000000,147.75,150.55,146.65,148.4,282750,0
+BZH.US,D,20070417,000000,152,155,150.4,152.4,309018,0
+BZH.US,D,20070418,000000,152.4,160.65,149.6,158.75,428885,0
+BZH.US,D,20070419,000000,156.75,160.6,155.25,159.2,371640,0
+BZH.US,D,20070420,000000,162.15,168.1,160.7,167.2,433240,0
+BZH.US,D,20070423,000000,173.5,175.05,165.45,166.9,362260,0
+BZH.US,D,20070424,000000,167,167.95,161.75,166.15,284680,0
+BZH.US,D,20070425,000000,166.3,168.75,163.1,167.55,310060,0
+BZH.US,D,20070426,000000,168,182.3,167.55,176,681847,0
+BZH.US,D,20070427,000000,174.9,178.4,171.75,174.2,285340,0
+BZH.US,D,20070430,000000,173.9,174.85,165.4,166.9,309594,0
+BZH.US,D,20070501,000000,166.75,171.3,162.55,170,441898,0
+BZH.US,D,20070502,000000,169.75,172.6,169.7,171.3,220874,0
+BZH.US,D,20070503,000000,171.35,173.5,169.85,172.05,204755,0
+BZH.US,D,20070504,000000,172.05,172.05,166.2,166.65,212760,0
+BZH.US,D,20070507,000000,166.6,168.1,165,165.2,131800,0
+BZH.US,D,20070508,000000,164.45,168.1,160.75,167.1,215800,0
+BZH.US,D,20070509,000000,166.5,170.35,165.05,168.1,149920,0
+BZH.US,D,20070510,000000,169.6,169.6,161.45,162.15,185900,0
+BZH.US,D,20070511,000000,164.95,166.4,162.9,163.95,123420,0
+BZH.US,D,20070514,000000,163.6,164.9,161.1,162.85,111620,0
+BZH.US,D,20070515,000000,162.85,164.1,159.65,160.45,220160,0
+BZH.US,D,20070516,000000,161.7,163.1,159.05,163.1,182866,0
+BZH.US,D,20070517,000000,163.5,169.6,162.4,168.6,242540,0
+BZH.US,D,20070518,000000,169.7,172.55,168.6,172.3,276889,0
+BZH.US,D,20070521,000000,172.25,176.9,172.2,175.1,281280,0
+BZH.US,D,20070522,000000,175.95,183.9,174.95,183.25,312860,0
+BZH.US,D,20070523,000000,183.7,188.15,182.2,183.6,340579,0
+BZH.US,D,20070524,000000,184.15,193.8,178.55,179.75,563874,0
+BZH.US,D,20070525,000000,180.5,181.6,172.85,176.75,277680,0
+BZH.US,D,20070529,000000,176.25,177.25,174.2,176,212718,0
+BZH.US,D,20070530,000000,174.95,179,173.05,178.35,209080,0
+BZH.US,D,20070531,000000,179.45,181.1,176.2,178.85,211340,0
+BZH.US,D,20070601,000000,179.8,180.05,174.6,175.85,178040,0
+BZH.US,D,20070604,000000,175.85,179.4,174.65,178.75,184543,0
+BZH.US,D,20070605,000000,178.3,178.85,172.1,173.35,210680,0
+BZH.US,D,20070606,000000,172.15,172.15,167.2,167.95,213860,0
+BZH.US,D,20070607,000000,166.8,167,157.75,157.8,389420,0
+BZH.US,D,20070608,000000,158.45,163.45,156.2,162.45,235720,0
+BZH.US,D,20070611,000000,161.8,161.8,157.35,158.65,165065,0
+BZH.US,D,20070612,000000,157.4,159,155.5,156.3,258810,0
+BZH.US,D,20070613,000000,159.7,160,154.45,157.1,187497,0
+BZH.US,D,20070614,000000,157.2,158.65,155.05,158.55,276920,0
+BZH.US,D,20070615,000000,160.75,163.05,158.45,158.9,197860,0
+BZH.US,D,20070618,000000,159.55,159.55,153.85,154.1,246820,0
+BZH.US,D,20070619,000000,154.75,155.45,150.75,153.5,248680,0
+BZH.US,D,20070620,000000,153.55,154.55,149.1,149.5,203522,0
+BZH.US,D,20070621,000000,149.7,150.45,145.45,150.4,279360,0
+BZH.US,D,20070622,000000,150,150.05,145.8,147.2,688920,0
+BZH.US,D,20070625,000000,146.8,147.4,140.55,141.85,463900,0
+BZH.US,D,20070626,000000,141.15,142.65,137.3,138.65,412320,0
+BZH.US,D,20070627,000000,138.5,143.5,136.6,142.7,454140,0
+BZH.US,D,20070628,000000,136.75,139.45,128.55,129.05,1335800,0
+BZH.US,D,20070629,000000,129.05,129.1,120.1,123.35,874600,0
+BZH.US,D,20070702,000000,123.8,125,121.45,122.5,429020,0
+BZH.US,D,20070703,000000,122.3,123.15,117,117.2,328160,0
+BZH.US,D,20070705,000000,117.2,117.2,112.5,115.35,576280,0
+BZH.US,D,20070706,000000,115,121,112.8,119.9,725640,0
+BZH.US,D,20070709,000000,118.85,119.45,115.5,116,460079,0
+BZH.US,D,20070710,000000,116.25,116.25,111.7,111.85,544457,0
+BZH.US,D,20070711,000000,111.4,112.45,109.55,111.6,605520,0
+BZH.US,D,20070712,000000,111.75,113.95,109,112.2,510401,0
+BZH.US,D,20070713,000000,112.2,119.8,111.35,118.1,829680,0
+BZH.US,D,20070716,000000,118.6,118.6,111,112.35,582240,0
+BZH.US,D,20070717,000000,112.5,113.25,107.4,107.95,479580,0
+BZH.US,D,20070718,000000,105.95,107.65,102,103.65,670994,0
+BZH.US,D,20070719,000000,104.25,105.9,101,101.9,477576,0
+BZH.US,D,20070720,000000,101.35,101.4,96.9,98.1,589588,0
+BZH.US,D,20070723,000000,98.25,98.3,92.9,93.8,647336,0
+BZH.US,D,20070724,000000,87.95,90.45,82.8,83.95,1822268,0
+BZH.US,D,20070725,000000,86.2,88,82.95,85.2,772678,0
+BZH.US,D,20070726,000000,80.75,85.25,73.85,77.8,1229079,0
+BZH.US,D,20070727,000000,78.25,80.45,75.6,78,987581,0
+BZH.US,D,20070730,000000,78.5,80.55,70.8,72.9,976603,0
+BZH.US,D,20070731,000000,74,75.9,69.65,69.95,767280,0
+BZH.US,D,20070801,000000,69.65,70.05,40.5,57.4,7450991,0
+BZH.US,D,20070802,000000,60.4,68.85,59,65.2,2570971,0
+BZH.US,D,20070803,000000,65.2,67.4,56.25,56.5,1429001,0
+BZH.US,D,20070806,000000,56.6,58,50.6,54.8,1474477,0
+BZH.US,D,20070807,000000,54.45,62.15,53.15,60.15,1284375,0
+BZH.US,D,20070808,000000,62.1,79.9,61.05,75.05,2310401,0
+BZH.US,D,20070809,000000,69,92.1,67.5,83.8,2412712,0
+BZH.US,D,20070810,000000,80,83.5,73,75.95,1628701,0
+BZH.US,D,20070813,000000,72.15,79.45,60.7,61.7,929540,0
+BZH.US,D,20070814,000000,60.15,63.25,55.3,56.65,1067491,0
+BZH.US,D,20070815,000000,55.5,58,51.8,52.4,999922,0
+BZH.US,D,20070816,000000,51.5,55.95,48.1,53.3,927834,0
+BZH.US,D,20070817,000000,58.4,60.65,50.45,55.45,898558,0
+BZH.US,D,20070820,000000,56.35,58.2,53.05,56.75,737310,0
+BZH.US,D,20070821,000000,56.75,58,54.15,56.05,301455,0
+BZH.US,D,20070822,000000,57.05,59.1,52.5,55.1,689660,0
+BZH.US,D,20070823,000000,55.8,56.35,50.55,51.2,769480,0
+BZH.US,D,20070824,000000,51.05,53.15,48.15,50.9,521520,0
+BZH.US,D,20070827,000000,50.75,52,47.5,47.6,428060,0
+BZH.US,D,20070828,000000,47.45,47.45,43.3,44.4,531900,0
+BZH.US,D,20070829,000000,45,50.95,44.5,49.35,821000,0
+BZH.US,D,20070830,000000,47.75,50.85,47.35,49.5,475800,0
+BZH.US,D,20070831,000000,53.5,55.2,48.75,52.85,749880,0
+BZH.US,D,20070904,000000,52.5,57.65,51.2,56.45,499020,0
+BZH.US,D,20070905,000000,56.3,56.65,53.25,54.2,427040,0
+BZH.US,D,20070906,000000,54.75,55.55,51.25,54.55,284780,0
+BZH.US,D,20070907,000000,48.75,52.15,47.3,47.5,613320,0
+BZH.US,D,20070910,000000,48.15,49,43.9,47.25,564120,0
+BZH.US,D,20070911,000000,46.5,49.45,45.6,46.15,293860,0
+BZH.US,D,20070912,000000,45.7,47.5,44,44.25,304720,0
+BZH.US,D,20070913,000000,44.4,45.4,43.7,44.2,293100,0
+BZH.US,D,20070914,000000,43.8,47.5,42.5,47.05,645300,0
+BZH.US,D,20070917,000000,46.65,48.95,45.75,47.35,418089,0
+BZH.US,D,20070918,000000,48.3,57.5,46.65,55.9,1087460,0
+BZH.US,D,20070919,000000,57.4,64.7,52.95,55.15,1435185,0
+BZH.US,D,20070920,000000,55,56.5,51.15,52.15,497500,0
+BZH.US,D,20070921,000000,53.75,54,50.3,50.3,772880,0
+BZH.US,D,20070924,000000,50.6,50.6,45,45.3,734080,0
+BZH.US,D,20070925,000000,43.7,45.05,42.1,42.5,861800,0
+BZH.US,D,20070926,000000,43.5,43.5,40.4,41.05,465500,0
+BZH.US,D,20070927,000000,41,45.35,40.85,42.9,756600,0
+BZH.US,D,20070928,000000,43,43.7,41,41.25,952920,0
+BZH.US,D,20071001,000000,41.9,43.5,41.25,42,782720,0
+BZH.US,D,20071002,000000,43.05,48.4,42,47.2,975620,0
+BZH.US,D,20071003,000000,48,54.2,47.35,51.2,1147040,0
+BZH.US,D,20071004,000000,52.45,52.5,45.3,47,645020,0
+BZH.US,D,20071005,000000,48.25,48.75,44.7,46.1,509360,0
+BZH.US,D,20071008,000000,46.1,47.25,45.4,46.2,282036,0
+BZH.US,D,20071009,000000,46.5,51,46,48.75,551020,0
+BZH.US,D,20071010,000000,49.1,51,48.25,49.65,503740,0
+BZH.US,D,20071011,000000,52.5,53.75,49.8,50.65,700820,0
+BZH.US,D,20071012,000000,51,51.25,45.4,46.9,479817,0
+BZH.US,D,20071015,000000,47.5,47.75,44.35,45.8,543800,0
+BZH.US,D,20071016,000000,45.1,45.45,43,43,385240,0
+BZH.US,D,20071017,000000,44,44.4,40.85,41.9,527500,0
+BZH.US,D,20071018,000000,41.65,43.5,40,43,503340,0
+BZH.US,D,20071019,000000,42.7,45.3,42.05,45.3,526020,0
+BZH.US,D,20071022,000000,44.6,50.9,42.95,49.85,987460,0
+BZH.US,D,20071023,000000,50.95,51,47.15,49,426880,0
+BZH.US,D,20071024,000000,49,50.3,47.5,50.05,498320,0
+BZH.US,D,20071025,000000,50.25,53.75,49.5,53.75,830600,0
+BZH.US,D,20071026,000000,55,61.4,54.6,60,1029500,0
+BZH.US,D,20071029,000000,60.9,61.75,58.1,59.35,477080,0
+BZH.US,D,20071030,000000,59.35,60.4,56.5,60.25,394260,0
+BZH.US,D,20071031,000000,60.7,62.45,55.65,56.15,666720,0
+BZH.US,D,20071101,000000,54.55,54.55,48.05,49,594160,0
+BZH.US,D,20071102,000000,50.45,50.9,45.35,48.2,549260,0
+BZH.US,D,20071105,000000,45.75,49.45,45.75,47.6,320077,0
+BZH.US,D,20071106,000000,48,52.5,46.25,52.35,590323,0
+BZH.US,D,20071107,000000,51.7,51.9,49.05,49.6,336594,0
+BZH.US,D,20071108,000000,50.15,50.15,46.35,48.95,472787,0
+BZH.US,D,20071109,000000,46.15,53.35,46.15,51.2,520340,0
+BZH.US,D,20071112,000000,51.2,53.75,49.55,50.3,364320,0
+BZH.US,D,20071113,000000,50.75,53.4,50.4,52.4,408700,0
+BZH.US,D,20071114,000000,52.65,54,50.15,50.15,309735,0
+BZH.US,D,20071115,000000,49.7,51.25,49.05,50.25,196240,0
+BZH.US,D,20071116,000000,49.6,50.35,47,47.25,396420,0
+BZH.US,D,20071119,000000,47,47.25,45.15,46.1,312936,0
+BZH.US,D,20071120,000000,46.5,47,41.3,42.3,427640,0
+BZH.US,D,20071121,000000,41.95,42.85,40,40,346000,0
+BZH.US,D,20071123,000000,40.55,43.3,40.5,42.55,115568,0
+BZH.US,D,20071126,000000,41.7,42.55,35.3,36.35,401263,0
+BZH.US,D,20071127,000000,37.5,38.65,35,36.65,422737,0
+BZH.US,D,20071128,000000,38.25,39.55,37.15,37.8,337889,0
+BZH.US,D,20071129,000000,37.5,39.1,36.1,36.8,274692,0
+BZH.US,D,20071130,000000,39,42.7,38.8,42.45,589571,0
+BZH.US,D,20071203,000000,42,43.75,40.15,40.75,281100,0
+BZH.US,D,20071204,000000,40.3,41.1,38.25,39.3,227480,0
+BZH.US,D,20071205,000000,39.8,42.05,39.1,41.9,191008,0
+BZH.US,D,20071206,000000,41.8,49,41.4,48.15,635120,0
+BZH.US,D,20071207,000000,47.4,50.3,45.75,50.3,364963,0
+BZH.US,D,20071210,000000,50.9,53.3,48.8,50.95,424295,0
+BZH.US,D,20071211,000000,51.3,54,43.7,44.55,496174,0
+BZH.US,D,20071212,000000,47.5,48.5,44.5,45.15,356836,0
+BZH.US,D,20071213,000000,45.3,45.3,41.8,44.8,303717,0
+BZH.US,D,20071214,000000,44.05,46.7,43.2,45.45,225046,0
+BZH.US,D,20071217,000000,43.95,45.75,42.85,43.4,198220,0
+BZH.US,D,20071218,000000,43.95,45.2,41.55,42.15,306560,0
+BZH.US,D,20071219,000000,41.6,44.25,40.75,42.45,223102,0
+BZH.US,D,20071220,000000,42.5,42.95,39.1,40.9,259449,0
+BZH.US,D,20071221,000000,42.35,43.15,40,43.15,396868,0
+BZH.US,D,20071224,000000,43.25,43.25,41.35,42.25,163025,0
+BZH.US,D,20071226,000000,41.1,42.45,40.1,40.9,329148,0
+BZH.US,D,20071227,000000,40.05,40.65,37.8,38.05,427773,0
+BZH.US,D,20071228,000000,37.75,38.6,35.55,35.55,353620,0
+BZH.US,D,20071231,000000,37.4,38.35,35.35,37.15,380970,0
+BZH.US,D,20080102,000000,37,37.65,35,35.35,453712,0
+BZH.US,D,20080103,000000,35.8,36.15,33.45,34.3,300181,0
+BZH.US,D,20080104,000000,33.25,34.85,29.5,31.45,405678,0
+BZH.US,D,20080107,000000,31.55,31.6,27.35,28.8,488225,0
+BZH.US,D,20080108,000000,29,30.45,25.85,26.25,375427,0
+BZH.US,D,20080109,000000,26.25,26.55,22.65,24.95,486418,0
+BZH.US,D,20080110,000000,24.65,29.5,24.25,27.95,449951,0
+BZH.US,D,20080111,000000,27.1,30.05,26.05,29.4,320393,0
+BZH.US,D,20080114,000000,28.8,30.45,27.5,30.3,211092,0
+BZH.US,D,20080115,000000,29.5,30.05,28.05,28.5,194338,0
+BZH.US,D,20080116,000000,28.5,31.6,27.5,30.4,709708,0
+BZH.US,D,20080117,000000,30.5,32.15,27.5,29.45,508972,0
+BZH.US,D,20080118,000000,29.65,31,26.85,28.55,323110,0
+BZH.US,D,20080122,000000,28.75,30.3,25,28.5,602777,0
+BZH.US,D,20080123,000000,28.95,36.15,27.85,34.3,823869,0
+BZH.US,D,20080124,000000,35.2,37.35,31.8,33.75,460901,0
+BZH.US,D,20080125,000000,35.2,37.05,33.45,36.05,420412,0
+BZH.US,D,20080128,000000,35.45,44.3,34.7,44.05,776820,0
+BZH.US,D,20080129,000000,44.05,44.75,40.1,41.4,688416,0
+BZH.US,D,20080130,000000,41.15,44,38.25,38.65,993262,0
+BZH.US,D,20080131,000000,36.25,44.55,34.55,43.55,941193,0
+BZH.US,D,20080201,000000,45,47,41,46.55,907576,0
+BZH.US,D,20080204,000000,46.8,47.9,43.25,46,555172,0
+BZH.US,D,20080205,000000,45,50.7,43.1,43.7,579511,0
+BZH.US,D,20080206,000000,44.35,46.45,41.25,44.25,468844,0
+BZH.US,D,20080207,000000,44.05,46.05,38.5,39.55,684636,0
+BZH.US,D,20080208,000000,40,41.5,36.75,38.7,465212,0
+BZH.US,D,20080211,000000,38.25,41.3,36.5,39.5,308285,0
+BZH.US,D,20080212,000000,40.65,41.15,36.85,37.3,423509,0
+BZH.US,D,20080213,000000,38,39.85,37.1,39.85,306516,0
+BZH.US,D,20080214,000000,40.85,40.85,37.95,38.8,256222,0
+BZH.US,D,20080215,000000,38.6,39.45,37.1,37.65,335901,0
+BZH.US,D,20080219,000000,37.5,39.9,37.2,37.5,372639,0
+BZH.US,D,20080220,000000,37.15,39.55,37,39.05,338393,0
+BZH.US,D,20080221,000000,39.25,39.7,37.45,37.45,329004,0
+BZH.US,D,20080222,000000,37.6,37.8,36.25,37.35,199050,0
+BZH.US,D,20080225,000000,37.45,39,36.65,38.85,340555,0
+BZH.US,D,20080226,000000,38.5,44.5,37.7,41.8,459874,0
+BZH.US,D,20080227,000000,41.75,45.3,41,42.5,426372,0
+BZH.US,D,20080228,000000,42.85,42.95,39.75,40.45,248671,0
+BZH.US,D,20080229,000000,40,40.5,35.3,35.5,479427,0
+BZH.US,D,20080303,000000,35.45,35.75,33.45,34.5,339165,0
+BZH.US,D,20080304,000000,33.9,36.25,32.65,35.45,392340,0
+BZH.US,D,20080305,000000,36.35,37.9,34.35,35.5,281498,0
+BZH.US,D,20080306,000000,35.4,35.4,31.3,33.45,369575,0
+BZH.US,D,20080307,000000,32.5,35.8,31.35,35.15,443053,0
+BZH.US,D,20080310,000000,34.9,36.5,33.25,34,207999,0
+BZH.US,D,20080311,000000,36,36.95,33.6,35.7,375299,0
+BZH.US,D,20080312,000000,35.1,37.5,35.1,35.95,287731,0
+BZH.US,D,20080313,000000,35.5,40.85,35.4,40.85,874376,0
+BZH.US,D,20080314,000000,41.1,41.6,36.85,40.05,397919,0
+BZH.US,D,20080317,000000,37.9,39.75,36.3,38.45,310122,0
+BZH.US,D,20080318,000000,40.7,45,40.35,42.75,611072,0
+BZH.US,D,20080319,000000,43.45,44.5,41.5,43.25,319688,0
+BZH.US,D,20080320,000000,43.75,51,43.75,49.85,715762,0
+BZH.US,D,20080324,000000,52.1,57.2,48.6,52.85,929762,0
+BZH.US,D,20080325,000000,52.85,53.15,49.75,50.75,353065,0
+BZH.US,D,20080326,000000,50.4,51.25,43.15,43.75,430617,0
+BZH.US,D,20080327,000000,44.85,49.75,44.1,45,425724,0
+BZH.US,D,20080328,000000,45.75,46.9,42.8,43.85,232950,0
+BZH.US,D,20080331,000000,43.9,48.7,43.3,47.25,242386,0
+BZH.US,D,20080401,000000,47.55,51.8,47.55,51.8,415941,0
+BZH.US,D,20080402,000000,51.7,57,50.9,54.15,550969,0
+BZH.US,D,20080403,000000,54.05,57.4,51.45,56.95,537087,0
+BZH.US,D,20080404,000000,56.65,57.1,51.8,52.7,370097,0
+BZH.US,D,20080407,000000,55.5,55.5,52.5,54.45,252136,0
+BZH.US,D,20080408,000000,53.55,53.75,50.25,51.1,275642,0
+BZH.US,D,20080409,000000,51.5,52.5,46.25,46.45,258567,0
+BZH.US,D,20080410,000000,46.5,49.7,46.5,48.85,381535,0
+BZH.US,D,20080411,000000,48.55,52.25,45.75,49.6,262036,0
+BZH.US,D,20080414,000000,49.7,50.95,47.7,48.8,198282,0
+BZH.US,D,20080415,000000,49.5,53.8,47.75,52.5,269811,0
+BZH.US,D,20080416,000000,53,57.9,52.15,54.5,394444,0
+BZH.US,D,20080417,000000,54.2,54.75,51.75,53.25,224687,0
+BZH.US,D,20080418,000000,54.7,55.5,51.85,52.25,266971,0
+BZH.US,D,20080421,000000,52.6,52.75,50,51,232586,0
+BZH.US,D,20080422,000000,50.85,52.9,48.55,50.85,411520,0
+BZH.US,D,20080423,000000,51,52.4,48.75,49.95,256048,0
+BZH.US,D,20080424,000000,49.9,53.35,48.8,52,369073,0
+BZH.US,D,20080425,000000,52.15,54.4,51.75,52.5,318282,0
+BZH.US,D,20080428,000000,53.4,55.85,52,55,213468,0
+BZH.US,D,20080429,000000,55.25,56.2,53.85,55,282746,0
+BZH.US,D,20080430,000000,55.1,57.3,53.75,55.35,325359,0
+BZH.US,D,20080501,000000,55.2,59.75,54.5,58.65,418803,0
+BZH.US,D,20080502,000000,59.5,62,58.25,59.25,347410,0
+BZH.US,D,20080505,000000,58.55,60.45,57.5,57.85,196439,0
+BZH.US,D,20080506,000000,57.5,60.7,56.35,60.5,216711,0
+BZH.US,D,20080507,000000,59.25,61.4,56.5,58,297295,0
+BZH.US,D,20080508,000000,58,59,49,52.75,505269,0
+BZH.US,D,20080509,000000,52.1,52.3,48.6,49.6,386022,0
+BZH.US,D,20080512,000000,49.9,50.5,46.6,47.3,286246,0
+BZH.US,D,20080513,000000,46.55,47.9,44.25,45.75,412780,0
+BZH.US,D,20080514,000000,46,48.45,45.5,47.7,353621,0
+BZH.US,D,20080515,000000,47.75,48.75,46.1,48,253545,0
+BZH.US,D,20080516,000000,49,49.65,45.5,45.8,461261,0
+BZH.US,D,20080519,000000,45.55,46.25,39.7,40.7,454262,0
+BZH.US,D,20080520,000000,40.75,41.5,38.55,40.75,352739,0
+BZH.US,D,20080521,000000,40.85,41.05,36.4,36.9,454584,0
+BZH.US,D,20080522,000000,37.2,37.35,34.65,36.1,454524,0
+BZH.US,D,20080523,000000,35.25,36.15,33.75,35.1,327348,0
+BZH.US,D,20080527,000000,35.05,37.6,35.05,35.95,357228,0
+BZH.US,D,20080528,000000,36.45,37.15,34.85,35.85,315798,0
+BZH.US,D,20080529,000000,35.85,37.6,35.3,36,282802,0
+BZH.US,D,20080530,000000,35.95,36.95,34.05,34.75,333768,0
+BZH.US,D,20080602,000000,34.75,35.3,33.3,33.35,214209,0
+BZH.US,D,20080603,000000,34.5,35.55,33.55,34.45,290614,0
+BZH.US,D,20080604,000000,34.15,35.25,32.5,33.8,413896,0
+BZH.US,D,20080605,000000,34,34.05,32.35,33,359570,0
+BZH.US,D,20080606,000000,32.25,32.75,30.25,30.7,336746,0
+BZH.US,D,20080609,000000,31,32.6,28.9,30.05,342484,0
+BZH.US,D,20080610,000000,29.05,31.2,28.75,29.85,254939,0
+BZH.US,D,20080611,000000,29.85,30.45,26.55,26.75,279252,0
+BZH.US,D,20080612,000000,27.65,28.75,26.25,26.75,283447,0
+BZH.US,D,20080613,000000,28.6,28.6,26.1,27.45,203129,0
+BZH.US,D,20080616,000000,27.65,27.65,26.25,27,196869,0
+BZH.US,D,20080617,000000,27.8,27.8,26.4,26.5,175309,0
+BZH.US,D,20080618,000000,26.6,29,26.15,28.05,277850,0
+BZH.US,D,20080619,000000,28,30.95,27.25,29,410571,0
+BZH.US,D,20080620,000000,28.95,29.15,27.3,27.3,1018377,0
+BZH.US,D,20080623,000000,27.6,28.1,25.45,26.9,320431,0
+BZH.US,D,20080624,000000,26.45,28.2,25.1,27.3,485808,0
+BZH.US,D,20080625,000000,27.3,30.25,27.1,28.4,381329,0
+BZH.US,D,20080626,000000,27.85,30.05,26.55,28.3,438562,0
+BZH.US,D,20080627,000000,28.05,30.05,27.2,29.5,311753,0
+BZH.US,D,20080630,000000,29.8,29.8,27.75,27.85,229172,0
+BZH.US,D,20080701,000000,27.5,28.3,25.85,26.95,341553,0
+BZH.US,D,20080702,000000,26.9,28.15,25.75,26.05,161202,0
+BZH.US,D,20080703,000000,26.05,26.75,24.3,24.7,185882,0
+BZH.US,D,20080707,000000,24.9,25.2,22.25,22.25,415758,0
+BZH.US,D,20080708,000000,22.4,23.3,20.45,22.4,685014,0
+BZH.US,D,20080709,000000,22.65,24,20.55,20.85,453476,0
+BZH.US,D,20080710,000000,20.8,20.8,18.55,19.35,576284,0
+BZH.US,D,20080711,000000,17.35,20.9,17.15,19.55,728206,0
+BZH.US,D,20080714,000000,19.45,20.85,17.95,19.6,318168,0
+BZH.US,D,20080715,000000,19.2,19.95,16.8,17.75,427310,0
+BZH.US,D,20080716,000000,17.9,21.7,17.65,21,447104,0
+BZH.US,D,20080717,000000,22.9,26,21.55,24,839817,0
+BZH.US,D,20080718,000000,24.15,24.9,23,23.5,320723,0
+BZH.US,D,20080721,000000,23.85,25,21.7,22.3,340628,0
+BZH.US,D,20080722,000000,22.05,23.95,21.3,23.7,345656,0
+BZH.US,D,20080723,000000,24.2,28.75,23.8,28.3,597486,0
+BZH.US,D,20080724,000000,28.05,29.4,24.05,24.85,501513,0
+BZH.US,D,20080725,000000,25.1,26.35,22.85,25.8,312175,0
+BZH.US,D,20080728,000000,26.3,27.5,24.5,26.5,223682,0
+BZH.US,D,20080729,000000,26.75,29.4,25.7,28.3,375613,0
+BZH.US,D,20080730,000000,29.6,31,27.3,29.05,365012,0
+BZH.US,D,20080731,000000,29.2,32.6,27.7,31.15,413925,0
+BZH.US,D,20080801,000000,31.15,31.9,28.1,29.45,267922,0
+BZH.US,D,20080804,000000,29.4,31.15,27.05,29.05,380237,0
+BZH.US,D,20080805,000000,29.6,30.5,28.4,30.3,294183,0
+BZH.US,D,20080806,000000,30.05,31.6,29.05,29.35,241642,0
+BZH.US,D,20080807,000000,29.35,31.4,27.65,29.65,385147,0
+BZH.US,D,20080808,000000,30.05,32.4,29.1,30.5,406385,0
+BZH.US,D,20080811,000000,30,41,30,35.35,1019256,0
+BZH.US,D,20080812,000000,35.35,40,34.1,36.4,541439,0
+BZH.US,D,20080813,000000,37.2,37.3,35,36.15,436136,0
+BZH.US,D,20080814,000000,35.95,39.9,35.8,37.15,370698,0
+BZH.US,D,20080815,000000,36.75,39.95,36.75,37.8,380927,0
+BZH.US,D,20080818,000000,38,38.35,34.8,35.15,302090,0
+BZH.US,D,20080819,000000,34.6,34.8,30.45,31.65,291608,0
+BZH.US,D,20080820,000000,31.65,33.4,31.05,32.8,255099,0
+BZH.US,D,20080821,000000,32.5,32.9,30.6,32.75,209187,0
+BZH.US,D,20080822,000000,33.25,34.8,32.25,33.9,266535,0
+BZH.US,D,20080825,000000,33.8,35.75,32.05,32.2,312369,0
+BZH.US,D,20080826,000000,32.15,34,30.25,30.35,234538,0
+BZH.US,D,20080827,000000,30.2,33.05,30.2,32.7,270520,0
+BZH.US,D,20080828,000000,33.25,35.5,32.45,35.45,332767,0
+BZH.US,D,20080829,000000,35,36.45,34.5,34.8,165291,0
+BZH.US,D,20080902,000000,36.75,38.2,35.5,36.9,312042,0
+BZH.US,D,20080903,000000,37.25,39.7,37.25,38.1,404263,0
+BZH.US,D,20080904,000000,37.1,38.75,36.3,36.5,263577,0
+BZH.US,D,20080905,000000,36,39.5,34.95,39.35,284789,0
+BZH.US,D,20080908,000000,43.45,45,41.1,44.6,827434,0
+BZH.US,D,20080909,000000,42.05,44.45,38.75,41.15,563422,0
+BZH.US,D,20080910,000000,41.05,46.7,39.95,43.9,548243,0
+BZH.US,D,20080911,000000,42.05,45.95,40.5,45.55,511536,0
+BZH.US,D,20080912,000000,45.25,45.25,41.1,42.1,593231,0
+BZH.US,D,20080915,000000,38,44.15,37.35,37.55,479220,0
+BZH.US,D,20080916,000000,36.2,41.75,35.25,36.5,720200,0
+BZH.US,D,20080917,000000,37.2,38.3,31.8,32.75,974597,0
+BZH.US,D,20080918,000000,34.2,37.4,25,37.25,1263926,0
+BZH.US,D,20080919,000000,41.85,43.85,34.65,34.65,2991024,0
+BZH.US,D,20080922,000000,34.6,34.75,28.8,30,1038474,0
+BZH.US,D,20080923,000000,29.95,31.75,27.8,29.3,525102,0
+BZH.US,D,20080924,000000,31.05,31.95,28.1,29.55,600834,0
+BZH.US,D,20080925,000000,30.45,31.75,29.25,30.7,495640,0
+BZH.US,D,20080926,000000,30,31,29.25,30.9,222136,0
+BZH.US,D,20080929,000000,30.3,30.9,27.1,28.1,314255,0
+BZH.US,D,20080930,000000,28.8,30,27.45,29.9,207306,0
+BZH.US,D,20081001,000000,30,31.85,28.55,31.05,238965,0
+BZH.US,D,20081002,000000,31,31.65,28.75,29.55,240983,0
+BZH.US,D,20081003,000000,30.1,33.8,28.45,28.6,339021,0
+BZH.US,D,20081006,000000,27.35,27.8,24,26.45,385089,0
+BZH.US,D,20081007,000000,26.75,27.2,23.75,23.9,235271,0
+BZH.US,D,20081008,000000,22.6,25.85,22.5,23.55,654314,0
+BZH.US,D,20081009,000000,24.5,25.35,21.55,22.55,301297,0
+BZH.US,D,20081010,000000,20.85,22.05,17.95,20.45,540162,0
+BZH.US,D,20081013,000000,22.5,23.1,20.1,21.4,311864,0
+BZH.US,D,20081014,000000,22.95,22.95,19.15,20.55,417071,0
+BZH.US,D,20081015,000000,19.8,20.2,18,18.15,185037,0
+BZH.US,D,20081016,000000,18.75,19.75,16.85,19.35,307395,0
+BZH.US,D,20081017,000000,18.05,19,18,18.3,226111,0
+BZH.US,D,20081020,000000,19.15,19.15,17.35,18.2,216097,0
+BZH.US,D,20081021,000000,17.85,18.25,16.35,16.75,342632,0
+BZH.US,D,20081022,000000,16,17.55,15.05,15.6,327084,0
+BZH.US,D,20081023,000000,15.4,16,10,12.35,649056,0
+BZH.US,D,20081024,000000,10.5,12.4,10.45,11.15,393657,0
+BZH.US,D,20081027,000000,10.85,11.75,10.55,11.3,244833,0
+BZH.US,D,20081028,000000,11.7,12.85,10,11.65,281405,0
+BZH.US,D,20081029,000000,11.7,12.3,11,11.4,248736,0
+BZH.US,D,20081030,000000,12.15,12.25,11.35,12.25,158900,0
+BZH.US,D,20081031,000000,12.65,16.1,12.25,15.85,334640,0
+BZH.US,D,20081103,000000,15.5,16.8,15.05,15.6,231337,0
+BZH.US,D,20081104,000000,16.95,20.75,16.4,19.7,358035,0
+BZH.US,D,20081105,000000,18.75,19.4,15.8,16.15,353528,0
+BZH.US,D,20081106,000000,15.9,17.05,15.15,15.15,139575,0
+BZH.US,D,20081107,000000,15.15,15.7,13.65,14.4,151261,0
+BZH.US,D,20081110,000000,15.95,15.95,10.95,11.85,242703,0
+BZH.US,D,20081111,000000,11.45,12.1,10.15,11.05,214612,0
+BZH.US,D,20081112,000000,11.9,11.9,8.9,9.1,280343,0
+BZH.US,D,20081113,000000,9.2,11.85,8.65,10.6,366719,0
+BZH.US,D,20081114,000000,9.6,11.5,9.25,10.65,165380,0
+BZH.US,D,20081117,000000,10.5,10.55,9.75,10.2,126642,0
+BZH.US,D,20081118,000000,10.25,11,9.3,11,101089,0
+BZH.US,D,20081119,000000,10.6,10.95,8.8,8.9,119443,0
+BZH.US,D,20081120,000000,9,9.1,6.55,6.65,375725,0
+BZH.US,D,20081121,000000,6.95,7.1,5.65,6.45,252578,0
+BZH.US,D,20081124,000000,6.45,7.35,6,7.35,230791,0
+BZH.US,D,20081125,000000,7.75,8.95,7.3,8.95,308135,0
+BZH.US,D,20081126,000000,8.7,10.75,7.95,10.4,297990,0
+BZH.US,D,20081128,000000,10.65,10.65,8.65,9.05,94525,0
+BZH.US,D,20081201,000000,8.8,9.05,7.5,7.5,164459,0
+BZH.US,D,20081202,000000,7.4,8.5,6.05,6.9,556383,0
+BZH.US,D,20081203,000000,6.65,9,6.55,8.85,439844,0
+BZH.US,D,20081204,000000,9.1,11.6,9.1,10.25,841800,0
+BZH.US,D,20081205,000000,9.8,10.95,9.5,10.75,366899,0
+BZH.US,D,20081208,000000,11.25,11.7,10,10.7,385530,0
+BZH.US,D,20081209,000000,10.9,11,9.5,9.6,334774,0
+BZH.US,D,20081210,000000,9.8,10.5,9,10.5,210866,0
+BZH.US,D,20081211,000000,10.2,10.2,7.9,8.15,340493,0
+BZH.US,D,20081212,000000,7.8,8.85,7.5,8.5,162295,0
+BZH.US,D,20081215,000000,8.9,9,7.75,8.4,176985,0
+BZH.US,D,20081216,000000,8.4,10.15,8.2,10,318197,0
+BZH.US,D,20081217,000000,9.8,10.6,9.4,9.95,279943,0
+BZH.US,D,20081218,000000,10.25,10.5,8.8,9,193514,0
+BZH.US,D,20081219,000000,9.15,9.8,8.25,8.25,211887,0
+BZH.US,D,20081222,000000,8.35,8.75,7.25,7.25,256242,0
+BZH.US,D,20081223,000000,7.75,7.85,6.75,6.9,163501,0
+BZH.US,D,20081224,000000,6.95,7.2,6.45,6.45,154124,0
+BZH.US,D,20081226,000000,7.35,7.35,6.3,6.55,102573,0
+BZH.US,D,20081229,000000,6.55,6.65,6.3,6.35,124678,0
+BZH.US,D,20081230,000000,6.45,7.05,6.45,6.9,128307,0
+BZH.US,D,20081231,000000,6.95,8,6.5,7.9,307987,0
+BZH.US,D,20090102,000000,7.6,7.95,7.35,7.6,169489,0
+BZH.US,D,20090105,000000,7.6,8.25,7.15,7.8,241996,0
+BZH.US,D,20090106,000000,8.2,8.55,7.6,8.3,298310,0
+BZH.US,D,20090107,000000,7.95,8.4,7.65,7.95,153191,0
+BZH.US,D,20090108,000000,7.85,7.95,7.35,7.8,317722,0
+BZH.US,D,20090109,000000,7.9,8.45,7.4,7.7,162955,0
+BZH.US,D,20090112,000000,7.65,7.8,7,7.05,143630,0
+BZH.US,D,20090113,000000,7.05,7.2,6.65,7.05,186909,0
+BZH.US,D,20090114,000000,6.85,7,6.5,6.5,174292,0
+BZH.US,D,20090115,000000,6.5,6.85,5.95,6.15,252562,0
+BZH.US,D,20090116,000000,6.3,6.7,6.05,6.45,140159,0
+BZH.US,D,20090120,000000,6.55,6.55,5.8,5.8,98618,0
+BZH.US,D,20090121,000000,6,6.15,5.55,6.15,83134,0
+BZH.US,D,20090122,000000,6.05,6.05,5.55,5.6,142118,0
+BZH.US,D,20090123,000000,5.65,5.8,5.4,5.45,155867,0
+BZH.US,D,20090126,000000,5.45,6,5.4,5.6,148623,0
+BZH.US,D,20090127,000000,5.7,5.8,5.25,5.35,165819,0
+BZH.US,D,20090128,000000,5.65,6,5.55,5.6,242582,0
+BZH.US,D,20090129,000000,5.5,5.75,5.2,5.2,152169,0
+BZH.US,D,20090130,000000,5.45,5.5,4.95,5.15,140688,0
+BZH.US,D,20090202,000000,4.95,5.1,4.85,4.9,295144,0
+BZH.US,D,20090203,000000,4.95,5.15,4.25,4.65,260459,0
+BZH.US,D,20090204,000000,4.75,4.95,3.95,4.15,222966,0
+BZH.US,D,20090205,000000,4.35,4.5,3.8,4.4,142588,0
+BZH.US,D,20090206,000000,4.5,5,4.35,5,153980,0
+BZH.US,D,20090209,000000,6.7,6.7,5.5,5.95,724859,0
+BZH.US,D,20090210,000000,5.75,6.15,5.35,5.5,357739,0
+BZH.US,D,20090211,000000,5.5,5.7,5.15,5.2,188989,0
+BZH.US,D,20090212,000000,5,5,4.5,4.65,240133,0
+BZH.US,D,20090213,000000,4.55,4.7,4.4,4.55,183140,0
+BZH.US,D,20090217,000000,4.35,4.45,3.95,3.95,222763,0
+BZH.US,D,20090218,000000,4.15,4.2,3.65,3.7,150042,0
+BZH.US,D,20090219,000000,3.8,4.1,3.1,3.1,185164,0
+BZH.US,D,20090220,000000,3.2,3.3,2.55,2.75,221097,0
+BZH.US,D,20090223,000000,2.95,3,2.7,2.75,118157,0
+BZH.US,D,20090224,000000,2.85,3.25,2.55,3.2,146816,0
+BZH.US,D,20090225,000000,3.3,3.45,2.7,2.8,170937,0
+BZH.US,D,20090226,000000,2.7,3.3,2.7,2.7,131289,0
+BZH.US,D,20090227,000000,2.65,2.8,2.35,2.4,177636,0
+BZH.US,D,20090302,000000,2.5,2.75,2.1,2.15,111737,0
+BZH.US,D,20090303,000000,2.25,2.35,2.1,2.2,242969,0
+BZH.US,D,20090304,000000,2.4,2.45,1.9,2.05,237950,0
+BZH.US,D,20090305,000000,2.2,2.2,1.45,1.65,603866,0
+BZH.US,D,20090306,000000,1.75,1.75,1.45,1.45,126802,0
+BZH.US,D,20090309,000000,1.5,1.65,1.2,1.25,188504,0
+BZH.US,D,20090310,000000,1.5,1.5,1.25,1.35,315353,0
+BZH.US,D,20090311,000000,1.35,1.5,1.3,1.45,147926,0
+BZH.US,D,20090312,000000,1.4,2.45,1.4,2.4,313131,0
+BZH.US,D,20090313,000000,2.9,2.9,2.35,2.7,282961,0
+BZH.US,D,20090316,000000,3,3.15,2.4,2.5,224159,0
+BZH.US,D,20090317,000000,2.85,3.8,2.75,3.75,469585,0
+BZH.US,D,20090318,000000,4,5,3.7,4.6,685526,0
+BZH.US,D,20090319,000000,6.3,6.4,4.7,5.05,813568,0
+BZH.US,D,20090320,000000,5.25,5.45,3.75,3.75,724991,0
+BZH.US,D,20090323,000000,4.9,5.45,3.95,5.15,943386,0
+BZH.US,D,20090324,000000,5.4,5.9,4.55,5.25,685206,0
+BZH.US,D,20090325,000000,6.1,6.7,5.35,5.35,980979,0
+BZH.US,D,20090326,000000,6.5,6.5,5.75,6.25,582356,0
+BZH.US,D,20090327,000000,6.2,6.5,5.8,5.9,283153,0
+BZH.US,D,20090330,000000,5.35,5.85,5.1,5.35,284007,0
+BZH.US,D,20090331,000000,5.75,5.85,4.5,5.05,326840,0
+BZH.US,D,20090401,000000,4.85,5.35,4.5,4.95,269820,0
+BZH.US,D,20090402,000000,5.25,5.75,5,5.3,304788,0
+BZH.US,D,20090403,000000,5.1,5.35,5,5.05,215284,0
+BZH.US,D,20090406,000000,5.1,5.1,4.75,4.75,244889,0
+BZH.US,D,20090407,000000,4.65,4.65,4.35,4.4,162200,0
+BZH.US,D,20090408,000000,5.35,5.75,4.75,5.05,430073,0
+BZH.US,D,20090409,000000,5.25,5.75,5.1,5.7,411759,0
+BZH.US,D,20090413,000000,5.45,6,5.4,5.95,241646,0
+BZH.US,D,20090414,000000,6,6.95,5.6,6.25,616952,0
+BZH.US,D,20090415,000000,6.2,7.5,6.1,7.5,682703,0
+BZH.US,D,20090416,000000,7.95,8.5,6.9,7.9,659508,0
+BZH.US,D,20090417,000000,7.75,9.2,7.25,8.55,577378,0
+BZH.US,D,20090420,000000,8.25,8.65,6.9,7.15,562239,0
+BZH.US,D,20090421,000000,7.15,8.65,6.75,8.3,399894,0
+BZH.US,D,20090422,000000,8.1,9.6,7.3,8.5,520848,0
+BZH.US,D,20090423,000000,9.05,9.25,8.2,8.8,427612,0
+BZH.US,D,20090424,000000,9.45,12,8.2,10.9,1234798,0
+BZH.US,D,20090427,000000,10.8,14.95,10.05,13.85,1524614,0
+BZH.US,D,20090428,000000,13.5,15.75,13.05,13.9,1247270,0
+BZH.US,D,20090429,000000,15.05,15.15,13.6,14.15,783278,0
+BZH.US,D,20090430,000000,14.8,14.8,12.3,12.6,693945,0
+BZH.US,D,20090501,000000,13,13.35,12.6,12.8,291130,0
+BZH.US,D,20090504,000000,13.7,15.3,13.1,15.3,810561,0
+BZH.US,D,20090505,000000,16.2,18.6,15.8,17.85,1042523,0
+BZH.US,D,20090506,000000,19.05,19.75,16.65,17.5,1018001,0
+BZH.US,D,20090507,000000,18.3,18.6,15.05,15.35,824309,0
+BZH.US,D,20090508,000000,15.5,16.05,12.8,15.3,1293937,0
+BZH.US,D,20090511,000000,14.9,16.4,14.25,15.95,529645,0
+BZH.US,D,20090512,000000,15.9,16.25,13.15,14.45,594785,0
+BZH.US,D,20090513,000000,13.5,13.7,11.3,11.3,888658,0
+BZH.US,D,20090514,000000,11.3,13.5,10.25,12.05,719027,0
+BZH.US,D,20090515,000000,12,13,11.45,11.7,462631,0
+BZH.US,D,20090518,000000,12.5,14.35,12.3,14.05,923278,0
+BZH.US,D,20090519,000000,14.05,14.35,13.25,13.7,581496,0
+BZH.US,D,20090520,000000,13.95,14.25,12.55,12.75,480636,0
+BZH.US,D,20090521,000000,12.25,12.6,11.25,11.8,414315,0
+BZH.US,D,20090522,000000,11.9,12.15,11.25,11.3,242038,0
+BZH.US,D,20090526,000000,11.45,12.9,11.1,12.7,415048,0
+BZH.US,D,20090527,000000,13.7,13.75,12.6,12.85,473479,0
+BZH.US,D,20090528,000000,13.05,13.4,11.5,11.95,464062,0
+BZH.US,D,20090529,000000,12.25,12.75,11.85,12.75,346141,0
+BZH.US,D,20090601,000000,13.15,13.6,12.5,13.15,391304,0
+BZH.US,D,20090602,000000,12.7,14.4,12.65,14.35,599182,0
+BZH.US,D,20090603,000000,13.65,14.05,13.3,13.7,334205,0
+BZH.US,D,20090604,000000,13.55,13.75,12.75,13.35,213612,0
+BZH.US,D,20090605,000000,14.2,14.2,13,13.5,281823,0
+BZH.US,D,20090608,000000,13.05,13.25,12.5,12.8,226367,0
+BZH.US,D,20090609,000000,12.7,13.85,12.7,13.3,349900,0
+BZH.US,D,20090610,000000,13.8,13.8,12.8,12.8,247183,0
+BZH.US,D,20090611,000000,12.55,12.9,12.5,12.55,230841,0
+BZH.US,D,20090612,000000,12.4,12.6,11.9,12.5,267992,0
+BZH.US,D,20090615,000000,12.05,12.3,11.75,11.9,266850,0
+BZH.US,D,20090616,000000,12.75,13,11.6,11.8,319325,0
+BZH.US,D,20090617,000000,11.25,11.25,9.3,9.8,798014,0
+BZH.US,D,20090618,000000,9.65,9.8,7.9,8.8,823294,0
+BZH.US,D,20090619,000000,8.7,9.45,8.65,9.25,263256,0
+BZH.US,D,20090622,000000,8.8,9,8,8.25,288239,0
+BZH.US,D,20090623,000000,8.35,9.75,8.25,8.65,411005,0
+BZH.US,D,20090624,000000,8.85,9.75,8.75,8.8,352914,0
+BZH.US,D,20090625,000000,8.95,9.45,8.7,9.35,326000,0
+BZH.US,D,20090626,000000,9.25,9.5,8.75,8.75,177926,0
+BZH.US,D,20090629,000000,9.2,9.2,8.7,9.05,164276,0
+BZH.US,D,20090630,000000,9.1,9.75,9.05,9.15,294372,0
+BZH.US,D,20090701,000000,9.45,9.6,9.05,9.15,159930,0
+BZH.US,D,20090702,000000,9.1,9.8,8.7,9,321853,0
+BZH.US,D,20090706,000000,8.95,9.15,8.15,8.55,261273,0
+BZH.US,D,20090707,000000,8.5,8.5,7.8,7.8,160826,0
+BZH.US,D,20090708,000000,7.7,7.85,6.8,7.25,280156,0
+BZH.US,D,20090709,000000,7.55,8.65,7.15,8.2,267228,0
+BZH.US,D,20090710,000000,8.15,8.75,8,8.5,164559,0
+BZH.US,D,20090713,000000,8.55,9.3,8.5,9.25,192743,0
+BZH.US,D,20090714,000000,9.45,9.7,9.2,9.5,141961,0
+BZH.US,D,20090715,000000,9.7,10.45,9.65,10.25,265308,0
+BZH.US,D,20090716,000000,10.35,10.7,10,10.5,178130,0
+BZH.US,D,20090717,000000,10.85,11.2,10.6,10.95,290098,0
+BZH.US,D,20090720,000000,11.05,12.25,11,11.95,309940,0
+BZH.US,D,20090721,000000,12.2,12.4,10.8,12,348524,0
+BZH.US,D,20090722,000000,11.6,12.2,11.3,12.05,235927,0
+BZH.US,D,20090723,000000,12.1,13.35,11.8,12.85,624816,0
+BZH.US,D,20090724,000000,13.25,13.3,12.65,12.95,383600,0
+BZH.US,D,20090727,000000,12.9,14.95,12.9,14.75,771004,0
+BZH.US,D,20090728,000000,14.65,14.75,13.5,14.7,391121,0
+BZH.US,D,20090729,000000,14.45,14.95,13.8,14.1,246282,0
+BZH.US,D,20090730,000000,14.5,16,14.5,15.85,628749,0
+BZH.US,D,20090731,000000,15.8,17.25,15.4,16.1,601354,0
+BZH.US,D,20090803,000000,16.85,17.3,16.65,16.75,426266,0
+BZH.US,D,20090804,000000,16.95,17.85,15.75,17.55,619736,0
+BZH.US,D,20090805,000000,17.5,18.45,17.25,17.95,447146,0
+BZH.US,D,20090806,000000,18.25,18.6,15.35,16.55,727374,0
+BZH.US,D,20090807,000000,18.5,19.9,18,19.1,1234933,0
+BZH.US,D,20090810,000000,19.2,20.75,18.75,19.7,762143,0
+BZH.US,D,20090811,000000,19.3,19.3,17.6,18.25,642219,0
+BZH.US,D,20090812,000000,19.45,20.45,18.8,19.95,650576,0
+BZH.US,D,20090813,000000,20.5,21,19.3,21,508576,0
+BZH.US,D,20090814,000000,20.7,21.2,19.75,21.15,434428,0
+BZH.US,D,20090817,000000,20.05,20.05,17.65,19.2,704587,0
+BZH.US,D,20090818,000000,19.6,20.45,19.6,20.2,366071,0
+BZH.US,D,20090819,000000,19.15,20.15,18.65,19.4,324244,0
+BZH.US,D,20090820,000000,19.7,20.25,19.45,19.9,294049,0
+BZH.US,D,20090821,000000,20.65,21.4,19.55,19.95,812747,0
+BZH.US,D,20090824,000000,20.45,20.9,19.25,19.5,512009,0
+BZH.US,D,20090825,000000,20.4,20.5,19.8,20.15,379181,0
+BZH.US,D,20090826,000000,20.3,21.45,20.1,21.15,765233,0
+BZH.US,D,20090827,000000,21.1,21.85,20.05,21.3,422179,0
+BZH.US,D,20090828,000000,21.95,22.2,21.15,21.6,368203,0
+BZH.US,D,20090831,000000,21.35,21.75,20.5,21.55,297744,0
+BZH.US,D,20090901,000000,21.2,22.45,20,20,744201,0
+BZH.US,D,20090902,000000,19.75,21.25,18.85,20.15,706513,0
+BZH.US,D,20090903,000000,20.75,20.75,19.5,20.4,417510,0
+BZH.US,D,20090904,000000,20.7,20.9,20.2,20.45,223337,0
+BZH.US,D,20090908,000000,20.7,21.1,20.45,20.95,178344,0
+BZH.US,D,20090909,000000,21.1,21.3,20.5,20.75,152382,0
+BZH.US,D,20090910,000000,21,21.3,20.45,21.2,191639,0
+BZH.US,D,20090911,000000,21.2,21.5,20.7,21,268096,0
+BZH.US,D,20090914,000000,20.7,21.1,20.35,20.8,275125,0
+BZH.US,D,20090915,000000,20.8,21.5,20.55,21.15,303629,0
+BZH.US,D,20090916,000000,21.3,24.7,21.3,24.15,787168,0
+BZH.US,D,20090917,000000,24.6,27.15,24.5,25.65,994538,0
+BZH.US,D,20090918,000000,26.1,27.75,25.9,27.6,687088,0
+BZH.US,D,20090921,000000,27,30.65,26,29.85,942241,0
+BZH.US,D,20090922,000000,30.7,33.2,30.35,33.2,904938,0
+BZH.US,D,20090923,000000,33.8,34.65,29.35,30.1,1889330,0
+BZH.US,D,20090924,000000,30.7,31.4,26.85,28.9,1209053,0
+BZH.US,D,20090925,000000,27.8,28.6,27.05,27.45,451318,0
+BZH.US,D,20090928,000000,28.75,30.3,27.6,29.45,519812,0
+BZH.US,D,20090929,000000,30.15,30.7,29,29.05,435248,0
+BZH.US,D,20090930,000000,29.5,29.5,27,27.95,690502,0
+BZH.US,D,20091001,000000,27.45,27.55,24.8,24.95,827617,0
+BZH.US,D,20091002,000000,24.2,26,22.9,25,616886,0
+BZH.US,D,20091005,000000,25.2,26.95,25.05,26,524560,0
+BZH.US,D,20091006,000000,26.6,27.4,25.9,26.6,328608,0
+BZH.US,D,20091007,000000,26.4,26.95,25.8,26.3,247528,0
+BZH.US,D,20091008,000000,26.75,28.75,26,28.25,631778,0
+BZH.US,D,20091009,000000,28.15,29.25,27.6,28.5,324749,0
+BZH.US,D,20091012,000000,28.95,29.2,27.85,28.05,157800,0
+BZH.US,D,20091013,000000,27.9,29.75,27.5,29.5,432059,0
+BZH.US,D,20091014,000000,29.95,30.3,28.85,29.4,421038,0
+BZH.US,D,20091015,000000,29,29.7,28.35,29.6,284996,0
+BZH.US,D,20091016,000000,29.05,29.2,27.8,28.1,259054,0
+BZH.US,D,20091019,000000,28.75,29.05,27.25,27.4,265276,0
+BZH.US,D,20091020,000000,27.35,27.9,26.5,26.6,274890,0
+BZH.US,D,20091021,000000,26.55,27.55,24.8,24.8,359393,0
+BZH.US,D,20091022,000000,25,26.7,23.65,26.55,550022,0
+BZH.US,D,20091023,000000,26.6,27.75,25,25.25,436395,0
+BZH.US,D,20091026,000000,25.65,26.45,23.35,24.15,658743,0
+BZH.US,D,20091027,000000,24.55,24.75,23,24.1,524577,0
+BZH.US,D,20091028,000000,23.55,24.05,21.1,21.3,652658,0
+BZH.US,D,20091029,000000,21.8,24.5,21.25,23.4,602352,0
+BZH.US,D,20091030,000000,23.4,23.4,21.15,21.95,679310,0
+BZH.US,D,20091102,000000,21.95,22.4,19.5,20.95,848835,0
+BZH.US,D,20091103,000000,20.55,22.6,19.85,22.5,715759,0
+BZH.US,D,20091104,000000,23.05,23.7,21.6,21.7,395181,0
+BZH.US,D,20091105,000000,22.15,23.5,21.7,22.8,394623,0
+BZH.US,D,20091106,000000,22.2,23.75,21.8,22.35,380461,0
+BZH.US,D,20091109,000000,23.4,23.65,22.25,23.45,469350,0
+BZH.US,D,20091110,000000,25.45,27.55,24.25,25.5,2654214,0
+BZH.US,D,20091111,000000,26.5,28.75,26.25,28.65,1505527,0
+BZH.US,D,20091112,000000,27.85,28.7,26.9,27.3,755589,0
+BZH.US,D,20091113,000000,27.5,28.45,26.95,27.45,552263,0
+BZH.US,D,20091116,000000,26.45,27.7,25.55,25.7,1021378,0
+BZH.US,D,20091117,000000,25.25,26.6,25.25,25.8,454473,0
+BZH.US,D,20091118,000000,25.75,25.9,24.6,25,549021,0
+BZH.US,D,20091119,000000,24.5,24.9,23.65,24.45,518340,0
+BZH.US,D,20091120,000000,24.4,24.4,23.05,23.6,356653,0
+BZH.US,D,20091123,000000,24.65,24.9,23.4,23.75,398580,0
+BZH.US,D,20091124,000000,23.75,23.9,23.1,23.6,248803,0
+BZH.US,D,20091125,000000,24.05,24.35,23.4,23.65,274631,0
+BZH.US,D,20091127,000000,22.75,23.35,22.1,22.6,193506,0
+BZH.US,D,20091130,000000,22.55,22.7,21.3,21.5,475499,0
+BZH.US,D,20091201,000000,22.1,22.5,21.25,22.3,438329,0
+BZH.US,D,20091202,000000,22.3,22.6,21.7,21.95,259572,0
+BZH.US,D,20091203,000000,21.95,22.3,21.3,21.3,160870,0
+BZH.US,D,20091204,000000,22,22.2,21.05,21.6,335319,0
+BZH.US,D,20091207,000000,21.8,21.85,21.05,21.15,190719,0
+BZH.US,D,20091208,000000,21.15,21.25,20.55,20.7,171101,0
+BZH.US,D,20091209,000000,21.05,21.05,20.05,20.45,253458,0
+BZH.US,D,20091210,000000,20.5,20.75,20.1,20.5,169959,0
+BZH.US,D,20091211,000000,20.55,20.65,20.2,20.35,234087,0
+BZH.US,D,20091214,000000,20.6,20.6,20.15,20.25,264046,0
+BZH.US,D,20091215,000000,20.1,22.6,20.1,22.45,652891,0
+BZH.US,D,20091216,000000,22.8,25.95,22.8,25.45,1192805,0
+BZH.US,D,20091217,000000,24.4,24.7,23.25,23.4,685455,0
+BZH.US,D,20091218,000000,23.65,24.55,23.55,24.4,499953,0
+BZH.US,D,20091221,000000,24.75,25.35,24.35,24.8,220440,0
+BZH.US,D,20091222,000000,24.55,25.5,24.3,25.25,475968,0
+BZH.US,D,20091223,000000,25.55,25.9,24.45,24.95,359633,0
+BZH.US,D,20091224,000000,24.95,25.25,24.65,25,62813,0
+BZH.US,D,20091228,000000,24.75,25.25,24.5,25.05,149348,0
+BZH.US,D,20091229,000000,25.05,25.05,24.5,24.8,207432,0
+BZH.US,D,20091230,000000,24.4,24.8,23.8,24.45,166226,0
+BZH.US,D,20091231,000000,24.45,24.95,24.1,24.2,211762,0
+BZH.US,D,20100104,000000,24.3,26.4,24.3,26.3,367700,0
+BZH.US,D,20100105,000000,26.15,27.2,25.7,27.1,387878,0
+BZH.US,D,20100106,000000,24.3,24.85,23.5,23.85,2397481,0
+BZH.US,D,20100107,000000,26.1,26.35,25.05,25.65,7800564,0
+BZH.US,D,20100108,000000,25.2,26,24.8,25.75,1351979,0
+BZH.US,D,20100111,000000,26,26.7,25.6,26.2,907700,0
+BZH.US,D,20100112,000000,26.1,26.3,25.3,25.6,1031681,0
+BZH.US,D,20100113,000000,25.7,25.8,25.25,25.4,827081,0
+BZH.US,D,20100114,000000,25.45,25.95,25.25,25.55,506667,0
+BZH.US,D,20100115,000000,25.65,25.7,24.75,25.1,592203,0
+BZH.US,D,20100119,000000,25.2,25.3,24.25,24.4,735911,0
+BZH.US,D,20100120,000000,24.25,24.5,23.05,23.2,741666,0
+BZH.US,D,20100121,000000,23.6,23.7,21.9,21.9,943184,0
+BZH.US,D,20100122,000000,22,22.35,20.4,20.5,1235744,0
+BZH.US,D,20100125,000000,20.85,21.65,20.05,20.4,877398,0
+BZH.US,D,20100126,000000,20.4,21.25,20.4,20.4,577728,0
+BZH.US,D,20100127,000000,20.75,20.75,19.6,20.2,861681,0
+BZH.US,D,20100128,000000,20.35,20.8,19.75,20.2,701920,0
+BZH.US,D,20100129,000000,20.35,20.6,19.2,19.5,1109932,0
+BZH.US,D,20100201,000000,19.8,20,19.15,19.95,560812,0
+BZH.US,D,20100202,000000,20.55,22.5,20.55,22.45,1355699,0
+BZH.US,D,20100203,000000,21.65,23.1,21.5,22,941008,0
+BZH.US,D,20100204,000000,21.4,21.8,20.4,20.55,949494,0
+BZH.US,D,20100205,000000,21.55,21.55,19.85,20.8,1204519,0
+BZH.US,D,20100208,000000,20.8,22.25,20.25,21.6,803452,0
+BZH.US,D,20100209,000000,21.9,22.2,20.9,21.65,772604,0
+BZH.US,D,20100210,000000,21.55,21.8,20.75,21.15,502939,0
+BZH.US,D,20100211,000000,21.2,22.25,21,21.95,639496,0
+BZH.US,D,20100212,000000,21.55,21.85,21.15,21.6,356470,0
+BZH.US,D,20100216,000000,21.9,22.75,21.65,22.25,483621,0
+BZH.US,D,20100217,000000,22.7,23.05,21.65,21.85,399813,0
+BZH.US,D,20100218,000000,21.95,22.1,21,21.85,352105,0
+BZH.US,D,20100219,000000,21.8,22,21.3,21.65,217475,0
+BZH.US,D,20100222,000000,21.85,21.9,21.35,21.5,188268,0
+BZH.US,D,20100223,000000,21.5,21.85,21.05,21.15,342259,0
+BZH.US,D,20100224,000000,21.65,21.65,20.75,21.05,401794,0
+BZH.US,D,20100225,000000,20.5,20.8,20.25,20.7,422174,0
+BZH.US,D,20100226,000000,20.65,20.8,20.2,20.8,361337,0
+BZH.US,D,20100301,000000,21.25,21.35,20.85,21.15,432453,0
+BZH.US,D,20100302,000000,21.25,21.35,21,21.15,229775,0
+BZH.US,D,20100303,000000,21.3,21.45,21,21.1,274005,0
+BZH.US,D,20100304,000000,21.3,21.4,20.75,21,453095,0
+BZH.US,D,20100305,000000,21.2,21.3,20.9,21.05,629527,0
+BZH.US,D,20100308,000000,21.05,21.4,20.95,21.25,308932,0
+BZH.US,D,20100309,000000,21.1,22.1,21.05,21.9,687983,0
+BZH.US,D,20100310,000000,22.1,23,21.85,22.7,786817,0
+BZH.US,D,20100311,000000,22.5,22.9,22.1,22.5,519356,0
+BZH.US,D,20100312,000000,22.75,22.9,22.15,22.75,474124,0
+BZH.US,D,20100315,000000,23.85,24.15,23.25,23.65,1017136,0
+BZH.US,D,20100316,000000,24.05,25.25,23.75,24.95,1471719,0
+BZH.US,D,20100317,000000,25.05,25.65,24.65,24.75,670765,0
+BZH.US,D,20100318,000000,24.6,24.85,24.05,24.75,395453,0
+BZH.US,D,20100319,000000,24.55,24.9,23.3,23.35,950999,0
+BZH.US,D,20100322,000000,22.85,23.55,22.1,22.95,632110,0
+BZH.US,D,20100323,000000,22.9,24.25,22.75,24,500051,0
+BZH.US,D,20100324,000000,24.5,24.8,24,24.25,514962,0
+BZH.US,D,20100325,000000,24.3,24.9,23.7,23.9,427575,0
+BZH.US,D,20100326,000000,23.95,24.65,23.55,24,301744,0
+BZH.US,D,20100329,000000,24.15,24.35,23.4,23.65,237017,0
+BZH.US,D,20100330,000000,23.75,23.8,22.55,22.55,369134,0
+BZH.US,D,20100331,000000,22.5,23.05,22.25,22.7,390696,0
+BZH.US,D,20100401,000000,23.15,23.5,22.75,22.85,351827,0
+BZH.US,D,20100405,000000,23.1,24.4,22.9,24.4,465439,0
+BZH.US,D,20100406,000000,24.1,24.5,23.95,24.35,299998,0
+BZH.US,D,20100407,000000,24.3,24.75,23.75,24.05,415838,0
+BZH.US,D,20100408,000000,23.95,24.2,23.7,23.95,224753,0
+BZH.US,D,20100409,000000,24.05,24.65,23.95,24.05,449945,0
+BZH.US,D,20100412,000000,24.3,26.3,24.05,25.65,750803,0
+BZH.US,D,20100413,000000,25.5,26,24.8,25.25,541662,0
+BZH.US,D,20100414,000000,25.6,28.2,25.55,28.15,1374221,0
+BZH.US,D,20100415,000000,28.1,29.15,27.55,28.55,775145,0
+BZH.US,D,20100416,000000,28.5,28.95,26.7,27.4,953391,0
+BZH.US,D,20100419,000000,26.85,28.6,26.55,26.9,480827,0
+BZH.US,D,20100420,000000,27.6,28.55,27.4,28.4,384270,0
+BZH.US,D,20100421,000000,28.5,29.95,28.5,29.7,889503,0
+BZH.US,D,20100422,000000,28.65,31.85,27.7,31.75,1603977,0
+BZH.US,D,20100423,000000,32,34.5,31.95,33,1575392,0
+BZH.US,D,20100426,000000,33.35,35,32.65,32.75,1036655,0
+BZH.US,D,20100427,000000,32.2,33.35,29.9,30,1171795,0
+BZH.US,D,20100428,000000,31.2,31.8,29.75,30.65,929499,0
+BZH.US,D,20100429,000000,30.85,33.05,30.45,32.95,1014260,0
+BZH.US,D,20100430,000000,33.9,34.95,31.85,32.85,1294943,0
+BZH.US,D,20100503,000000,33.5,35.4,33,34.4,1284145,0
+BZH.US,D,20100504,000000,32.2,32.4,28.95,29.05,3145618,0
+BZH.US,D,20100505,000000,28.05,29.35,27.7,28,6114415,0
+BZH.US,D,20100506,000000,27.85,28.7,21.75,26.25,3282818,0
+BZH.US,D,20100507,000000,26.4,26.9,24,24.75,1884138,0
+BZH.US,D,20100510,000000,27.3,28.3,26.55,28.05,1694600,0
+BZH.US,D,20100511,000000,26.6,29.8,26,28.45,1365856,0
+BZH.US,D,20100512,000000,28.8,29.65,27.7,28.5,1442176,0
+BZH.US,D,20100513,000000,28.25,29,26.95,27.1,952486,0
+BZH.US,D,20100514,000000,26.7,26.7,25.6,26.15,903448,0
+BZH.US,D,20100517,000000,26.35,26.7,24.5,26.2,895459,0
+BZH.US,D,20100518,000000,28.25,29.6,27.35,27.5,2410205,0
+BZH.US,D,20100519,000000,27.4,28.75,26.25,26.95,1448749,0
+BZH.US,D,20100520,000000,26.25,26.35,24.6,24.8,1562419,0
+BZH.US,D,20100521,000000,24.4,26.65,24.15,25.35,1658307,0
+BZH.US,D,20100524,000000,25.35,27.4,24.5,24.6,1451163,0
+BZH.US,D,20100525,000000,23.65,25,23.1,24.95,1131592,0
+BZH.US,D,20100526,000000,25.95,26.4,24.25,24.45,1420009,0
+BZH.US,D,20100527,000000,25.5,25.75,24.75,25.55,603873,0
+BZH.US,D,20100528,000000,25.6,25.95,24.55,24.85,1029742,0
+BZH.US,D,20100601,000000,24.6,25.35,23.75,23.8,870481,0
+BZH.US,D,20100602,000000,23.9,24.65,23.35,24.05,810016,0
+BZH.US,D,20100603,000000,24,24.65,23.75,24.05,666211,0
+BZH.US,D,20100604,000000,23.6,23.95,22.25,22.9,1165798,0
+BZH.US,D,20100607,000000,22.95,23.35,20.4,20.4,1033678,0
+BZH.US,D,20100608,000000,20.8,21.05,19.1,20.25,1546483,0
+BZH.US,D,20100609,000000,20.6,21.45,19.7,19.95,962468,0
+BZH.US,D,20100610,000000,20.45,21.4,20,21.35,892247,0
+BZH.US,D,20100611,000000,20.95,21.55,20.6,21.15,421548,0
+BZH.US,D,20100614,000000,21.8,22.05,20.55,20.6,587954,0
+BZH.US,D,20100615,000000,21.1,22.75,20.65,22.75,1017653,0
+BZH.US,D,20100616,000000,21.95,23.6,21.95,23.05,940920,0
+BZH.US,D,20100617,000000,23.1,23.1,21.5,21.6,695443,0
+BZH.US,D,20100618,000000,21.5,21.95,19.95,20.25,1189582,0
+BZH.US,D,20100621,000000,20.8,21.1,19.95,20.05,822936,0
+BZH.US,D,20100622,000000,20.1,20.5,19.2,19.4,825169,0
+BZH.US,D,20100623,000000,19.75,20.35,18.85,20.2,1111807,0
+BZH.US,D,20100624,000000,20.3,21,19.85,20.55,873039,0
+BZH.US,D,20100625,000000,20.45,20.65,19.6,20.6,668326,0
+BZH.US,D,20100628,000000,20.3,20.65,19.65,19.95,364834,0
+BZH.US,D,20100629,000000,19.8,19.8,18.3,18.55,756493,0
+BZH.US,D,20100630,000000,18.6,19.25,18.05,18.15,619976,0
+BZH.US,D,20100701,000000,17.95,18.05,16.3,17.45,971832,0
+BZH.US,D,20100702,000000,17.75,17.75,16.4,16.9,475633,0
+BZH.US,D,20100706,000000,17.15,17.5,15.5,16.05,1002987,0
+BZH.US,D,20100707,000000,16.1,17.05,15.95,17,829355,0
+BZH.US,D,20100708,000000,17.15,17.65,16.5,17.1,558868,0
+BZH.US,D,20100709,000000,17.05,18,16.75,17.9,519405,0
+BZH.US,D,20100712,000000,17.75,18.1,17.15,17.45,342594,0
+BZH.US,D,20100713,000000,17.7,18.65,17.55,18.55,914740,0
+BZH.US,D,20100714,000000,18.4,19.25,17.75,19.1,1281604,0
+BZH.US,D,20100715,000000,19.15,19.95,18.5,19.8,781023,0
+BZH.US,D,20100716,000000,19.75,19.75,18.3,18.5,405138,0
+BZH.US,D,20100719,000000,18.7,19.05,17.55,17.95,567467,0
+BZH.US,D,20100720,000000,17.55,19.3,17.25,19.15,620531,0
+BZH.US,D,20100721,000000,19.3,19.5,18.45,18.75,360975,0
+BZH.US,D,20100722,000000,19.1,19.7,18.8,19.5,597054,0
+BZH.US,D,20100723,000000,19.25,20.35,19.05,20.2,547525,0
+BZH.US,D,20100726,000000,20.1,21.7,19.95,21.45,941901,0
+BZH.US,D,20100727,000000,21.6,22.5,21.1,21.35,831884,0
+BZH.US,D,20100728,000000,21.2,21.45,19.85,20.2,433916,0
+BZH.US,D,20100729,000000,20.45,21.65,20.4,21.3,780982,0
+BZH.US,D,20100730,000000,21.05,21.85,20.55,21.15,438955,0
+BZH.US,D,20100802,000000,21.75,22.4,19.5,22.2,505875,0
+BZH.US,D,20100803,000000,21.95,22.25,21.2,21.5,463715,0
+BZH.US,D,20100804,000000,21.75,22.15,21.05,21.25,589786,0
+BZH.US,D,20100805,000000,20.45,20.9,20.05,20.6,533000,0
+BZH.US,D,20100806,000000,20.1,20.85,19.6,20.3,639218,0
+BZH.US,D,20100809,000000,20.5,21.4,20.25,21.35,438485,0
+BZH.US,D,20100810,000000,20.9,21.35,20.4,20.45,538234,0
+BZH.US,D,20100811,000000,19.9,20.2,18.75,18.85,613253,0
+BZH.US,D,20100812,000000,18.45,18.95,17.85,17.9,703544,0
+BZH.US,D,20100813,000000,18.15,18.85,18,18,372168,0
+BZH.US,D,20100816,000000,17.85,18.7,17.75,18.1,304864,0
+BZH.US,D,20100817,000000,18.45,19.15,18.3,18.85,345753,0
+BZH.US,D,20100818,000000,19.05,20.4,18.7,20.05,763214,0
+BZH.US,D,20100819,000000,20.1,20.2,19,19.05,459204,0
+BZH.US,D,20100820,000000,19,19,17.65,18.5,443668,0
+BZH.US,D,20100823,000000,18.65,18.65,17.75,17.75,282197,0
+BZH.US,D,20100824,000000,17.5,18.2,16.8,17.35,718750,0
+BZH.US,D,20100825,000000,17.15,18.3,16.8,18.2,712130,0
+BZH.US,D,20100826,000000,18.3,18.6,17.4,17.6,412563,0
+BZH.US,D,20100827,000000,18.05,18.4,17.3,18.4,400454,0
+BZH.US,D,20100830,000000,18.3,18.6,17.75,17.75,288078,0
+BZH.US,D,20100831,000000,18,18.3,17.15,17.3,620969,0
+BZH.US,D,20100901,000000,17.8,18.95,17.6,18.95,654687,0
+BZH.US,D,20100902,000000,18.75,20.3,18.7,20.3,981383,0
+BZH.US,D,20100903,000000,20.8,22.35,20.5,21.8,1017836,0
+BZH.US,D,20100907,000000,21.45,21.6,21,21.25,883525,0
+BZH.US,D,20100908,000000,21.3,21.55,20.7,20.8,459739,0
+BZH.US,D,20100909,000000,21.4,22.25,21.3,21.95,889759,0
+BZH.US,D,20100910,000000,22.1,22.35,21.5,22.1,469933,0
+BZH.US,D,20100913,000000,22.25,23.45,22.1,23.15,717350,0
+BZH.US,D,20100914,000000,23.15,23.15,22.4,22.7,439780,0
+BZH.US,D,20100915,000000,22,22.25,20.95,21.05,981818,0
+BZH.US,D,20100916,000000,20.85,21.25,20.3,20.45,485125,0
+BZH.US,D,20100917,000000,20.7,20.9,19.9,20,522582,0
+BZH.US,D,20100920,000000,20.45,21.35,20.3,21.35,810033,0
+BZH.US,D,20100921,000000,22.25,22.4,20.85,21.25,622920,0
+BZH.US,D,20100922,000000,20.95,21.55,20.35,20.6,512023,0
+BZH.US,D,20100923,000000,19.95,20.5,19.75,19.9,584225,0
+BZH.US,D,20100924,000000,20.45,20.95,20.2,20.9,408070,0
+BZH.US,D,20100927,000000,20.85,20.9,20.3,20.85,297950,0
+BZH.US,D,20100928,000000,21.2,21.3,20.3,21.1,411726,0
+BZH.US,D,20100929,000000,20.95,20.95,20.3,20.6,491710,0
+BZH.US,D,20100930,000000,20.8,20.9,20.35,20.65,460912,0
+BZH.US,D,20101001,000000,20.8,21.15,20.4,20.95,441522,0
+BZH.US,D,20101004,000000,20.85,21.05,20.5,20.8,357193,0
+BZH.US,D,20101005,000000,21.1,21.3,20.55,21.05,483597,0
+BZH.US,D,20101006,000000,20.85,21.3,20.65,20.7,417380,0
+BZH.US,D,20101007,000000,20.95,21.05,20.55,20.9,324076,0
+BZH.US,D,20101008,000000,20.7,21.15,20.65,21.05,315742,0
+BZH.US,D,20101011,000000,21.1,21.35,20.75,20.75,259839,0
+BZH.US,D,20101012,000000,20.75,21.65,20.7,21.6,468038,0
+BZH.US,D,20101013,000000,21.75,22.25,21.3,21.85,505942,0
+BZH.US,D,20101014,000000,21.85,22.2,21.45,21.95,497725,0
+BZH.US,D,20101015,000000,22.3,22.3,20.45,20.5,575374,0
+BZH.US,D,20101018,000000,20.65,21.45,20.4,20.9,650676,0
+BZH.US,D,20101019,000000,20.75,21.75,20.5,20.55,610474,0
+BZH.US,D,20101020,000000,20.85,20.95,20.25,20.25,446923,0
+BZH.US,D,20101021,000000,20.5,21.35,20.35,20.75,422366,0
+BZH.US,D,20101022,000000,20.8,21,20.6,20.75,150703,0
+BZH.US,D,20101025,000000,21,21.35,20.7,21.2,319903,0
+BZH.US,D,20101026,000000,20.95,21.1,20.55,20.7,324968,0
+BZH.US,D,20101027,000000,20.6,20.9,20.45,20.55,278400,0
+BZH.US,D,20101028,000000,20.9,20.9,19.9,20.2,462752,0
+BZH.US,D,20101029,000000,20.25,20.45,20.1,20.3,180435,0
+BZH.US,D,20101101,000000,20.55,20.55,19.4,19.75,434923,0
+BZH.US,D,20101102,000000,20.15,20.9,19.55,20.9,904766,0
+BZH.US,D,20101103,000000,20.95,20.95,20.35,20.9,461156,0
+BZH.US,D,20101104,000000,21.25,22.1,21.15,21.65,893763,0
+BZH.US,D,20101105,000000,21.3,22.9,20.9,22.55,1099286,0
+BZH.US,D,20101108,000000,22.5,23.3,22.3,23.25,551979,0
+BZH.US,D,20101109,000000,23.25,23.65,22.5,22.85,476249,0
+BZH.US,D,20101110,000000,23,23.5,22.5,23.45,391844,0
+BZH.US,D,20101111,000000,23,23.85,22.9,23.65,319302,0
+BZH.US,D,20101112,000000,23.4,23.95,22.75,23.2,494933,0
+BZH.US,D,20101115,000000,23.3,23.3,21.05,21.25,731452,0
+BZH.US,D,20101116,000000,20.9,21.1,20.35,20.75,502881,0
+BZH.US,D,20101117,000000,20.85,20.85,20.1,20.4,539275,0
+BZH.US,D,20101118,000000,20.75,21.05,20.4,20.6,428824,0
+BZH.US,D,20101119,000000,20.55,20.95,20.45,20.55,285405,0
+BZH.US,D,20101122,000000,20.65,20.65,20.1,20.6,443180,0
+BZH.US,D,20101123,000000,20.25,20.6,19.8,19.95,361904,0
+BZH.US,D,20101124,000000,20.3,20.65,20.1,20.4,159548,0
+BZH.US,D,20101126,000000,20.15,20.65,20.15,20.15,91711,0
+BZH.US,D,20101129,000000,20.15,20.55,19.95,20.45,232105,0
+BZH.US,D,20101130,000000,20,20.9,20,20.8,238039,0
+BZH.US,D,20101201,000000,21.1,22.35,21.1,22.25,622629,0
+BZH.US,D,20101202,000000,22.2,23.9,21.75,23.35,669623,0
+BZH.US,D,20101203,000000,23.2,23.25,22.45,22.65,407338,0
+BZH.US,D,20101206,000000,22.65,23.65,22.5,23.55,321671,0
+BZH.US,D,20101207,000000,24.05,24.25,23.3,23.35,381778,0
+BZH.US,D,20101208,000000,23.1,24,22.95,23.75,231379,0
+BZH.US,D,20101209,000000,24.15,24.75,23.4,24.5,358592,0
+BZH.US,D,20101210,000000,24.6,24.6,24,24.2,258153,0
+BZH.US,D,20101213,000000,24.4,24.6,24,24,221158,0
+BZH.US,D,20101214,000000,24.2,24.35,23.6,23.7,173851,0
+BZH.US,D,20101215,000000,24.05,24.75,23.55,23.95,301067,0
+BZH.US,D,20101216,000000,24.2,24.45,23.85,24.25,188624,0
+BZH.US,D,20101217,000000,24.25,24.75,24,24.7,155891,0
+BZH.US,D,20101220,000000,24.7,26.35,24.7,25.95,557642,0
+BZH.US,D,20101221,000000,26.25,27.3,25.95,27.1,506693,0
+BZH.US,D,20101222,000000,27.3,27.6,26.15,27.4,512019,0
+BZH.US,D,20101223,000000,27.5,28,26.35,26.65,362249,0
+BZH.US,D,20101227,000000,26.55,28.35,26.4,28.1,310019,0
+BZH.US,D,20101228,000000,27.95,28.15,26.8,26.85,385010,0
+BZH.US,D,20101229,000000,26.85,27.15,26.25,26.5,260607,0
+BZH.US,D,20101230,000000,26.35,27.3,26.35,27.1,245033,0
+BZH.US,D,20101231,000000,27.05,27.45,26.95,26.95,136016,0
+BZH.US,D,20110103,000000,27.4,28.15,27.4,27.85,318426,0
+BZH.US,D,20110104,000000,28.05,28.05,26.5,26.95,417770,0
+BZH.US,D,20110105,000000,26.85,28,26.75,27.9,456762,0
+BZH.US,D,20110106,000000,28.35,29.45,28.25,29.45,699756,0
+BZH.US,D,20110107,000000,29.65,30.35,28.1,28.95,720057,0
+BZH.US,D,20110110,000000,28.95,29.35,27.9,29.2,508883,0
+BZH.US,D,20110111,000000,29.7,30,29.3,29.5,448659,0
+BZH.US,D,20110112,000000,30,30.15,29.3,29.95,429215,0
+BZH.US,D,20110113,000000,30,30.15,29.4,29.6,309820,0
+BZH.US,D,20110114,000000,29.45,31.15,29.4,30.75,598594,0
+BZH.US,D,20110118,000000,30.4,30.4,28.6,29.5,779463,0
+BZH.US,D,20110119,000000,28.75,29.5,27.5,27.9,780112,0
+BZH.US,D,20110120,000000,27.1,28.7,27,28,443411,0
+BZH.US,D,20110121,000000,28.25,28.45,26.95,27.2,395891,0
+BZH.US,D,20110124,000000,27.2,28.15,27.05,28.15,275318,0
+BZH.US,D,20110125,000000,27.85,28.65,27,27.5,276462,0
+BZH.US,D,20110126,000000,27.7,28.75,27.3,28.25,510461,0
+BZH.US,D,20110127,000000,28.35,28.65,27.3,27.85,372455,0
+BZH.US,D,20110128,000000,27.8,28.05,26.45,26.65,477002,0
+BZH.US,D,20110131,000000,26.25,27.4,26.25,26.75,277682,0
+BZH.US,D,20110201,000000,27,28.35,26.95,28.15,500803,0
+BZH.US,D,20110202,000000,27.9,28.35,27.15,27.2,173857,0
+BZH.US,D,20110203,000000,27.1,27.45,26.8,27.2,205269,0
+BZH.US,D,20110204,000000,27.15,27.4,26.75,26.8,163747,0
+BZH.US,D,20110207,000000,26.85,27.6,26.75,27.25,283277,0
+BZH.US,D,20110208,000000,26.25,28.2,25.55,27.95,890765,0
+BZH.US,D,20110209,000000,27.45,27.75,26.5,26.65,515956,0
+BZH.US,D,20110210,000000,26.4,26.65,26.05,26.15,492447,0
+BZH.US,D,20110211,000000,26.05,26.1,25.5,26.05,480432,0
+BZH.US,D,20110214,000000,25.85,26.2,25.5,25.5,292988,0
+BZH.US,D,20110215,000000,25.25,25.5,24.6,24.6,523765,0
+BZH.US,D,20110216,000000,25.15,25.9,25.05,25.6,724771,0
+BZH.US,D,20110218,000000,26.4,26.75,25.75,25.9,276911,0
+BZH.US,D,20110222,000000,25.4,25.55,23.85,24,850832,0
+BZH.US,D,20110223,000000,24.1,24.25,22.6,23.1,944825,0
+BZH.US,D,20110224,000000,23.1,23.8,22.9,23.55,442021,0
+BZH.US,D,20110225,000000,23.7,24.2,23.35,24.1,317576,0
+BZH.US,D,20110228,000000,24.05,24.4,23.05,23.25,385817,0
+BZH.US,D,20110301,000000,23.4,23.7,22.1,22.5,611022,0
+BZH.US,D,20110302,000000,22.35,23.2,22.35,23.05,445657,0
+BZH.US,D,20110303,000000,23.4,23.85,23.1,23.6,414851,0
+BZH.US,D,20110304,000000,23.2,23.75,22.55,22.85,394992,0
+BZH.US,D,20110307,000000,22.85,23.3,22.4,22.4,374490,0
+BZH.US,D,20110308,000000,22.5,24.1,22.3,24,644862,0
+BZH.US,D,20110309,000000,23.7,24.2,23.55,23.85,303426,0
+BZH.US,D,20110310,000000,23.4,23.45,22.9,23.05,405024,0
+BZH.US,D,20110311,000000,23,23.85,22.85,23.65,336202,0
+BZH.US,D,20110314,000000,23.2,23.6,22.8,22.8,402638,0
+BZH.US,D,20110315,000000,21.45,22.4,21.25,22.1,1063582,0
+BZH.US,D,20110316,000000,21.6,22,20.65,21.7,985796,0
+BZH.US,D,20110317,000000,22.25,22.7,21.65,21.8,524296,0
+BZH.US,D,20110318,000000,22.3,22.7,21.85,22.35,567206,0
+BZH.US,D,20110321,000000,22.75,23.05,22.25,22.65,294152,0
+BZH.US,D,20110322,000000,22.8,22.95,22.1,22.35,254576,0
+BZH.US,D,20110323,000000,22.25,22.6,22,22.55,308464,0
+BZH.US,D,20110324,000000,22.75,23,22.25,22.75,295270,0
+BZH.US,D,20110325,000000,23,23.2,22.8,22.9,193123,0
+BZH.US,D,20110328,000000,22.95,23.6,22.8,23.45,322139,0
+BZH.US,D,20110329,000000,23.3,23.5,22.95,23.3,214383,0
+BZH.US,D,20110330,000000,23.3,23.6,23.05,23.25,197114,0
+BZH.US,D,20110331,000000,23.1,23.25,22.6,22.85,178222,0
+BZH.US,D,20110401,000000,23,23.6,22.9,23.1,185008,0
+BZH.US,D,20110404,000000,23.15,23.4,22.85,23.15,203679,0
+BZH.US,D,20110405,000000,22.95,23.1,22.45,22.55,216841,0
+BZH.US,D,20110406,000000,22.75,22.75,21.9,22.4,228345,0
+BZH.US,D,20110407,000000,22.4,22.95,22.3,22.6,338918,0
+BZH.US,D,20110408,000000,22.85,23.05,22.25,22.3,154722,0
+BZH.US,D,20110411,000000,23.3,23.45,22.3,22.5,405217,0
+BZH.US,D,20110412,000000,22.35,23.05,22.2,22.25,420701,0
+BZH.US,D,20110413,000000,22.7,22.7,21.9,22.55,463370,0
+BZH.US,D,20110414,000000,22.55,22.75,21.85,21.95,316234,0
+BZH.US,D,20110415,000000,21.9,22.3,21.75,22.25,162153,0
+BZH.US,D,20110418,000000,21.9,22.75,21.75,22.7,180211,0
+BZH.US,D,20110419,000000,22.85,23.3,22.05,22.6,315068,0
+BZH.US,D,20110420,000000,23.2,23.65,22.9,23.5,433521,0
+BZH.US,D,20110421,000000,23.6,23.75,22.95,23.5,238155,0
+BZH.US,D,20110425,000000,23.5,23.95,23.05,23.25,336088,0
+BZH.US,D,20110426,000000,23.35,23.95,23.3,23.6,325960,0
+BZH.US,D,20110427,000000,23.65,23.95,23.15,23.3,307072,0
+BZH.US,D,20110428,000000,23.2,23.95,23,23.4,390163,0
+BZH.US,D,20110429,000000,23.55,23.95,23.1,23.3,283220,0
+BZH.US,D,20110502,000000,23.5,23.55,22.75,22.8,291088,0
+BZH.US,D,20110503,000000,22.35,22.45,21.05,21.65,871997,0
+BZH.US,D,20110504,000000,21.6,22.1,21,21.25,431057,0
+BZH.US,D,20110505,000000,21.05,21.65,20.9,21,658924,0
+BZH.US,D,20110506,000000,21.35,21.55,20.9,20.95,366300,0
+BZH.US,D,20110509,000000,20.85,21.15,20.5,20.7,195772,0
+BZH.US,D,20110510,000000,20.7,20.8,20.1,20.35,628746,0
+BZH.US,D,20110511,000000,20.2,20.9,20.2,20.35,429945,0
+BZH.US,D,20110512,000000,20.2,20.25,19.6,19.65,410953,0
+BZH.US,D,20110513,000000,19.6,19.8,18.85,18.85,351536,0
+BZH.US,D,20110516,000000,18.8,19.15,18.05,18.15,502992,0
+BZH.US,D,20110517,000000,18.15,18.8,17.75,18.5,832615,0
+BZH.US,D,20110518,000000,18.6,19.05,18.5,18.85,338784,0
+BZH.US,D,20110519,000000,19.2,19.2,18.3,18.65,238197,0
+BZH.US,D,20110520,000000,18.5,18.95,18.25,18.7,253260,0
+BZH.US,D,20110523,000000,18.45,18.7,18.35,18.35,160254,0
+BZH.US,D,20110524,000000,18.55,18.9,17.95,18,394659,0
+BZH.US,D,20110525,000000,18,18.6,17.85,18.5,320985,0
+BZH.US,D,20110526,000000,18.45,18.95,18.3,18.95,421864,0
+BZH.US,D,20110527,000000,19.65,20.9,19.45,20.6,963258,0
+BZH.US,D,20110531,000000,20.9,21.1,20.45,21.05,321381,0
+BZH.US,D,20110601,000000,21.1,21.1,19.55,19.65,441210,0
+BZH.US,D,20110602,000000,19.8,20.1,19.45,19.55,385988,0
+BZH.US,D,20110603,000000,19.15,20.1,19.05,19.3,289070,0
+BZH.US,D,20110606,000000,19.3,19.45,18.35,18.45,310337,0
+BZH.US,D,20110607,000000,18.6,18.85,18.15,18.2,223776,0
+BZH.US,D,20110608,000000,17.85,18.3,17.15,17.15,684655,0
+BZH.US,D,20110609,000000,17.2,17.65,16.7,16.85,450170,0
+BZH.US,D,20110610,000000,16.9,17,15.7,15.75,1102438,0
+BZH.US,D,20110613,000000,16,16.3,14.95,15.9,511257,0
+BZH.US,D,20110614,000000,16.05,17.2,16,17,666167,0
+BZH.US,D,20110615,000000,16.85,16.85,16.05,16.5,430252,0
+BZH.US,D,20110616,000000,16.8,17.2,16.1,16.3,363184,0
+BZH.US,D,20110617,000000,16.55,16.8,16.1,16.25,257036,0
+BZH.US,D,20110620,000000,16.2,16.55,15.95,16.3,154444,0
+BZH.US,D,20110621,000000,16.45,16.85,16.4,16.7,143527,0
+BZH.US,D,20110622,000000,16.45,17.65,16.45,17.15,404711,0
+BZH.US,D,20110623,000000,16.8,17.3,16.6,16.95,267631,0
+BZH.US,D,20110624,000000,17,17.4,16.55,16.6,324109,0
+BZH.US,D,20110627,000000,16.65,17,16.65,16.75,112218,0
+BZH.US,D,20110628,000000,17.05,17.25,16.6,16.7,212495,0
+BZH.US,D,20110629,000000,16.75,17.1,16.45,16.55,276363,0
+BZH.US,D,20110630,000000,16.7,17.2,16.55,16.95,569869,0
+BZH.US,D,20110701,000000,17,17.85,16.9,17.35,309646,0
+BZH.US,D,20110705,000000,17.3,17.35,16.7,17.05,206862,0
+BZH.US,D,20110706,000000,17.2,17.4,16.85,17.2,198432,0
+BZH.US,D,20110707,000000,17.5,18.4,17.45,18.2,315413,0
+BZH.US,D,20110708,000000,17.95,17.95,17.15,17.6,324404,0
+BZH.US,D,20110711,000000,17.35,17.45,16.25,16.35,419306,0
+BZH.US,D,20110712,000000,16.3,16.9,15.95,16.25,246302,0
+BZH.US,D,20110713,000000,16.45,16.95,16.4,16.55,220325,0
+BZH.US,D,20110714,000000,16.55,16.8,15.9,16.1,259240,0
+BZH.US,D,20110715,000000,16.25,16.4,15.85,15.95,274019,0
+BZH.US,D,20110718,000000,15.95,16.05,15.4,15.55,336657,0
+BZH.US,D,20110719,000000,15.75,16.3,15.4,15.75,519417,0
+BZH.US,D,20110720,000000,16.1,16.15,15.5,15.9,160586,0
+BZH.US,D,20110721,000000,16,16.2,15.75,16.2,220059,0
+BZH.US,D,20110722,000000,16.2,16.55,15.95,16.5,148306,0
+BZH.US,D,20110725,000000,16.05,16.4,15.85,16.25,169053,0
+BZH.US,D,20110726,000000,16.2,16.2,15.8,16,184651,0
+BZH.US,D,20110727,000000,15.75,15.8,14.6,14.9,587092,0
+BZH.US,D,20110728,000000,14.85,15.4,14.75,14.75,280572,0
+BZH.US,D,20110729,000000,14.5,14.85,14.1,14.5,866600,0
+BZH.US,D,20110801,000000,15.05,15.15,13.95,14.15,337226,0
+BZH.US,D,20110802,000000,14.05,14.05,13.15,13.15,429139,0
+BZH.US,D,20110803,000000,13.15,13.5,12.3,12.9,537024,0
+BZH.US,D,20110804,000000,12.65,12.65,11.95,12.15,621980,0
+BZH.US,D,20110805,000000,12.4,12.7,10.75,10.75,946686,0
+BZH.US,D,20110808,000000,10.1,10.45,9.5,9.7,648850,0
+BZH.US,D,20110809,000000,10.3,10.35,8.45,9.15,1120026,0
+BZH.US,D,20110810,000000,8.75,9.05,8,8.1,831986,0
+BZH.US,D,20110811,000000,8.2,8.25,7.6,7.85,823987,0
+BZH.US,D,20110812,000000,8.1,8.6,7.75,7.9,801968,0
+BZH.US,D,20110815,000000,8,9.4,8,9.35,716019,0
+BZH.US,D,20110816,000000,9.35,9.35,8.85,9.2,638602,0
+BZH.US,D,20110817,000000,9.3,9.6,9,9.05,466415,0
+BZH.US,D,20110818,000000,8.95,8.95,7.85,7.9,627584,0
+BZH.US,D,20110819,000000,7.9,8.45,7.6,7.9,425565,0
+BZH.US,D,20110822,000000,8.35,8.5,7.4,7.5,421412,0
+BZH.US,D,20110823,000000,7.65,7.95,7.4,7.9,502165,0
+BZH.US,D,20110824,000000,8.1,8.35,7.7,8.15,337717,0
+BZH.US,D,20110825,000000,8.3,9,7.8,8.65,823715,0
+BZH.US,D,20110826,000000,8.65,9.4,8.3,9.15,705372,0
+BZH.US,D,20110829,000000,9.45,9.9,9.25,9.85,469982,0
+BZH.US,D,20110830,000000,9.9,11.2,9.6,10.95,1419597,0
+BZH.US,D,20110831,000000,11.45,11.6,10.4,10.55,799915,0
+BZH.US,D,20110901,000000,10.75,10.75,10.05,10.15,557889,0
+BZH.US,D,20110902,000000,9.75,10.1,9.25,9.55,566194,0
+BZH.US,D,20110906,000000,9,9.55,8.9,9.1,502864,0
+BZH.US,D,20110907,000000,9.5,10.2,9.2,10.2,527628,0
+BZH.US,D,20110908,000000,10,10.2,9.15,9.25,752898,0
+BZH.US,D,20110909,000000,9.25,9.25,7.95,8.15,870502,0
+BZH.US,D,20110912,000000,8,8.45,7.75,7.95,435228,0
+BZH.US,D,20110913,000000,7.95,8.3,7.7,8.25,531999,0
+BZH.US,D,20110914,000000,8.25,9.15,8.25,9,469002,0
+BZH.US,D,20110915,000000,9.25,9.35,8.7,9.1,427986,0
+BZH.US,D,20110916,000000,9.15,9.35,9,9.2,402951,0
+BZH.US,D,20110919,000000,8.9,9.1,8.65,9,156572,0
+BZH.US,D,20110920,000000,9.2,9.25,8.65,8.65,177322,0
+BZH.US,D,20110921,000000,8.65,9.1,8.5,8.55,275623,0
+BZH.US,D,20110922,000000,8.35,8.4,7.85,8,352122,0
+BZH.US,D,20110923,000000,8,8.65,7.95,8.2,322949,0
+BZH.US,D,20110926,000000,8.4,8.6,8.1,8.5,223976,0
+BZH.US,D,20110927,000000,8.8,9.05,8.4,8.55,408452,0
+BZH.US,D,20110928,000000,8.55,8.8,7.9,8.05,459154,0
+BZH.US,D,20110929,000000,8.5,8.5,7.6,7.85,398573,0
+BZH.US,D,20110930,000000,7.95,8,7.55,7.55,219520,0
+BZH.US,D,20111003,000000,7.75,7.75,7.05,7.25,384287,0
+BZH.US,D,20111004,000000,7.05,7.5,6.75,6.9,792261,0
+BZH.US,D,20111005,000000,7.05,7.2,6.9,7.05,258002,0
+BZH.US,D,20111006,000000,7.05,7.7,7.05,7.6,276281,0
+BZH.US,D,20111007,000000,7.95,8.1,7.15,7.35,179882,0
+BZH.US,D,20111010,000000,7.5,7.7,7.35,7.65,211822,0
+BZH.US,D,20111011,000000,7.7,7.85,7.45,7.85,233734,0
+BZH.US,D,20111012,000000,7.9,8.7,7.85,8.45,465392,0
+BZH.US,D,20111013,000000,8.7,9.7,8.5,8.95,1051677,0
+BZH.US,D,20111014,000000,9.25,9.4,8.4,9.25,408678,0
+BZH.US,D,20111017,000000,9.2,9.2,8.65,8.85,359618,0
+BZH.US,D,20111018,000000,8.75,10.15,8.65,9.35,1097714,0
+BZH.US,D,20111019,000000,10,10.2,9.1,9.35,776452,0
+BZH.US,D,20111020,000000,9.4,9.6,9,9.45,336351,0
+BZH.US,D,20111021,000000,9.7,9.95,9.5,9.85,395113,0
+BZH.US,D,20111024,000000,9.95,10.15,9.8,10.1,534835,0
+BZH.US,D,20111025,000000,10.2,10.2,9.1,9.55,319968,0
+BZH.US,D,20111026,000000,9.8,10.05,9.45,9.7,299295,0
+BZH.US,D,20111027,000000,10.25,11.05,10.15,11,987922,0
+BZH.US,D,20111028,000000,10.6,11.1,10.5,11,500970,0
+BZH.US,D,20111031,000000,10.95,11.05,10.55,10.75,272633,0
+BZH.US,D,20111101,000000,10.15,10.6,9.75,10.2,434960,0
+BZH.US,D,20111102,000000,10.45,10.7,10.2,10.3,218275,0
+BZH.US,D,20111103,000000,10.45,10.65,8.95,10.3,374772,0
+BZH.US,D,20111104,000000,10.15,10.65,10,10.2,149571,0
+BZH.US,D,20111107,000000,10.2,10.5,10,10.15,245788,0
+BZH.US,D,20111108,000000,10.35,11.85,10.3,11.8,1188544,0
+BZH.US,D,20111109,000000,11,11.4,10.5,11,639113,0
+BZH.US,D,20111110,000000,11.3,11.5,10.8,11.1,429546,0
+BZH.US,D,20111111,000000,11.3,12.15,11.25,12,671613,0
+BZH.US,D,20111114,000000,11.95,11.95,11,11.1,748361,0
+BZH.US,D,20111115,000000,10.95,11.3,10.3,11.1,556347,0
+BZH.US,D,20111116,000000,10.95,11.3,10.7,10.8,477060,0
+BZH.US,D,20111117,000000,11,11.05,10.35,10.45,400210,0
+BZH.US,D,20111118,000000,10.65,10.75,10.2,10.6,371276,0
+BZH.US,D,20111121,000000,10.15,10.3,9.7,9.95,432446,0
+BZH.US,D,20111122,000000,10,10.15,9.65,9.75,229574,0
+BZH.US,D,20111123,000000,9.9,10.1,9.4,9.7,333530,0
+BZH.US,D,20111125,000000,9.65,10.1,9.4,9.4,121551,0
+BZH.US,D,20111128,000000,10.1,10.25,9.65,9.9,356234,0
+BZH.US,D,20111129,000000,10,10.2,9.6,9.8,331199,0
+BZH.US,D,20111130,000000,10.45,10.9,10.25,10.75,671925,0
+BZH.US,D,20111201,000000,10.75,11.55,10.65,11.5,474803,0
+BZH.US,D,20111202,000000,11.9,12.85,11.65,12.1,736899,0
+BZH.US,D,20111205,000000,12.65,12.95,11.7,12.05,783198,0
+BZH.US,D,20111206,000000,12.05,12.5,11.5,12.35,493556,0
+BZH.US,D,20111207,000000,12.35,12.6,12.15,12.5,212994,0
+BZH.US,D,20111208,000000,12.5,12.65,11.75,11.85,358001,0
+BZH.US,D,20111209,000000,11.85,12.35,11.85,12.35,356667,0
+BZH.US,D,20111212,000000,12.05,12.1,11.85,11.9,182526,0
+BZH.US,D,20111213,000000,12.1,12.25,11.25,11.3,277091,0
+BZH.US,D,20111214,000000,11.1,11.2,10.25,10.75,479131,0
+BZH.US,D,20111215,000000,10.95,11,10.45,10.6,179801,0
+BZH.US,D,20111216,000000,10.75,11.2,10.45,11.2,354510,0
+BZH.US,D,20111219,000000,11.25,11.4,10.35,10.6,216592,0
+BZH.US,D,20111220,000000,11,12.35,11,12.2,667903,0
+BZH.US,D,20111221,000000,12,12.45,11.8,12.4,278454,0
+BZH.US,D,20111222,000000,12.4,12.7,12.25,12.25,279444,0
+BZH.US,D,20111223,000000,12.5,12.65,12.15,12.2,226262,0
+BZH.US,D,20111227,000000,12.1,12.5,11.95,11.95,205255,0
+BZH.US,D,20111228,000000,11.95,12,11.35,11.45,269491,0
+BZH.US,D,20111229,000000,11.8,12.25,11.45,12.25,369640,0
+BZH.US,D,20111230,000000,12.2,12.5,12.05,12.4,289666,0
+BZH.US,D,20120103,000000,12.75,13.2,12.6,12.7,545147,0
+BZH.US,D,20120104,000000,12.7,13.2,12.3,13,329501,0
+BZH.US,D,20120105,000000,13,13.95,12.85,13.7,772294,0
+BZH.US,D,20120106,000000,13.85,14.95,13.75,14.3,778916,0
+BZH.US,D,20120109,000000,14.45,15,14.25,14.55,631888,0
+BZH.US,D,20120110,000000,14.85,15.3,14.65,15.1,958728,0
+BZH.US,D,20120111,000000,15.05,16.3,14.95,15.95,1169077,0
+BZH.US,D,20120112,000000,16.35,16.4,15.3,15.35,816081,0
+BZH.US,D,20120113,000000,14.95,15.25,14.25,15.1,678807,0
+BZH.US,D,20120117,000000,15.1,15.1,14.35,14.75,647461,0
+BZH.US,D,20120118,000000,14.75,16,14.25,15.7,934305,0
+BZH.US,D,20120119,000000,15.75,16.7,15.25,15.25,925170,0
+BZH.US,D,20120120,000000,15.3,15.4,14.8,15,569176,0
+BZH.US,D,20120123,000000,15.05,15.45,14.8,14.85,492232,0
+BZH.US,D,20120124,000000,14.75,15.5,14,15.45,621181,0
+BZH.US,D,20120125,000000,15.5,16.55,15.45,16.3,761758,0
+BZH.US,D,20120126,000000,16.75,17.1,15.65,16.15,763115,0
+BZH.US,D,20120127,000000,16.05,16.55,15.8,16.25,306901,0
+BZH.US,D,20120130,000000,15.8,16.15,15.5,15.7,349258,0
+BZH.US,D,20120131,000000,15.9,16,15.15,15.25,421908,0
+BZH.US,D,20120201,000000,15.5,16.1,15.2,15.85,782825,0
+BZH.US,D,20120202,000000,16.35,17,16.2,16.25,1160470,0
+BZH.US,D,20120203,000000,17.15,18.35,16.6,18,1313727,0
+BZH.US,D,20120206,000000,17.85,18.75,17.5,18.2,989099,0
+BZH.US,D,20120207,000000,18.55,19.9,17.95,19.65,1311429,0
+BZH.US,D,20120208,000000,19.35,19.65,18.5,18.85,1322503,0
+BZH.US,D,20120209,000000,19,19.5,18.8,19.3,796446,0
+BZH.US,D,20120210,000000,18.65,18.95,18.05,18.15,705111,0
+BZH.US,D,20120213,000000,17.2,17.55,16.75,17.25,1678752,0
+BZH.US,D,20120214,000000,17.25,17.75,16.75,17.75,752934,0
+BZH.US,D,20120215,000000,18.25,18.75,17.7,18.3,1197517,0
+BZH.US,D,20120216,000000,18.6,18.65,17.35,17.4,1119031,0
+BZH.US,D,20120217,000000,17.8,17.9,17.25,17.45,551806,0
+BZH.US,D,20120221,000000,17.8,18,16.5,16.75,1172437,0
+BZH.US,D,20120222,000000,16.8,17,15.75,16,1182783,0
+BZH.US,D,20120223,000000,15.95,16.7,15.85,16.55,590399,0
+BZH.US,D,20120224,000000,16.55,16.95,16,16.15,490659,0
+BZH.US,D,20120227,000000,15.95,16.5,15.5,16.15,468849,0
+BZH.US,D,20120228,000000,16.1,16.35,15.75,15.75,578522,0
+BZH.US,D,20120229,000000,15.7,16.4,15.6,15.6,964854,0
+BZH.US,D,20120301,000000,15.7,16.5,15.65,16.35,677130,0
+BZH.US,D,20120302,000000,16.2,16.7,15.95,16.1,766722,0
+BZH.US,D,20120305,000000,16,16.45,15.55,15.9,743235,0
+BZH.US,D,20120306,000000,15.4,15.4,14.5,14.75,1001258,0
+BZH.US,D,20120307,000000,14.9,16.1,14.9,15.7,753797,0
+BZH.US,D,20120308,000000,16,17.2,16,17,1039537,0
+BZH.US,D,20120309,000000,17.3,18.35,16.9,17.4,1482586,0
+BZH.US,D,20120312,000000,17.5,17.8,17.15,17.5,562128,0
+BZH.US,D,20120313,000000,17.2,17.75,17.2,17.6,690664,0
+BZH.US,D,20120314,000000,17.7,18.25,17.1,17.45,627169,0
+BZH.US,D,20120315,000000,17.45,18.6,17.4,18.4,1001993,0
+BZH.US,D,20120316,000000,18.45,18.55,17.8,18.3,517891,0
+BZH.US,D,20120319,000000,18.2,18.9,18.15,18.4,635173,0
+BZH.US,D,20120320,000000,18.05,18.15,17.4,17.85,605636,0
+BZH.US,D,20120321,000000,18.1,18.45,17.85,18.05,415907,0
+BZH.US,D,20120322,000000,17.75,18.1,17.25,17.7,491888,0
+BZH.US,D,20120323,000000,16.65,17.6,16.5,16.85,1147288,0
+BZH.US,D,20120326,000000,17.25,17.3,16.35,16.5,674742,0
+BZH.US,D,20120327,000000,16.7,17.6,16.65,17.05,704107,0
+BZH.US,D,20120328,000000,17.15,17.55,16.75,16.95,406489,0
+BZH.US,D,20120329,000000,16.7,16.9,16.1,16.6,437464,0
+BZH.US,D,20120330,000000,16.75,16.75,16,16.25,443491,0
+BZH.US,D,20120402,000000,16.1,16.5,15.9,16.35,342005,0
+BZH.US,D,20120403,000000,16.15,16.65,15.4,15.5,844474,0
+BZH.US,D,20120404,000000,15.35,15.5,14.9,15.05,1147531,0
+BZH.US,D,20120405,000000,14.95,15.2,14.5,14.6,395544,0
+BZH.US,D,20120409,000000,14.25,14.3,13.95,14.15,867719,0
+BZH.US,D,20120410,000000,14.25,14.5,13.15,13.4,732328,0
+BZH.US,D,20120411,000000,13.9,14.4,13.8,14.35,565127,0
+BZH.US,D,20120412,000000,14.35,15.25,14.3,15.15,1051258,0
+BZH.US,D,20120413,000000,15.25,15.25,14.4,14.5,455280,0
+BZH.US,D,20120416,000000,14.9,15,14,14.25,378642,0
+BZH.US,D,20120417,000000,14.65,14.85,14.35,14.65,350661,0
+BZH.US,D,20120418,000000,14.7,15,14,14.2,394759,0
+BZH.US,D,20120419,000000,14.05,14.5,13.45,13.65,628023,0
+BZH.US,D,20120420,000000,14,14.5,13.7,13.75,604394,0
+BZH.US,D,20120423,000000,13.45,13.85,13.3,13.65,438132,0
+BZH.US,D,20120424,000000,13.7,14.25,13.6,13.7,329638,0
+BZH.US,D,20120425,000000,14,14.35,13.85,14.15,452880,0
+BZH.US,D,20120426,000000,14.2,15.65,14.2,15.45,786529,0
+BZH.US,D,20120427,000000,15.55,16.1,15.25,16.05,776207,0
+BZH.US,D,20120430,000000,16.05,16.1,15.3,15.5,457488,0
+BZH.US,D,20120501,000000,15.5,16.4,15.3,15.5,725298,0
+BZH.US,D,20120502,000000,15.5,15.85,14.3,14.65,1448212,0
+BZH.US,D,20120503,000000,14.65,14.95,13.25,13.55,1253240,0
+BZH.US,D,20120504,000000,13.5,13.95,13.15,13.45,1315143,0
+BZH.US,D,20120507,000000,13.35,13.7,13.2,13.45,1489157,0
+BZH.US,D,20120508,000000,13.35,13.7,12.75,13.55,696266,0
+BZH.US,D,20120509,000000,13.3,14.45,13.15,14.2,873108,0
+BZH.US,D,20120510,000000,14.4,14.55,13.9,14.05,475105,0
+BZH.US,D,20120511,000000,13.85,14.7,13.8,14.45,628125,0
+BZH.US,D,20120514,000000,14.05,14.6,13.55,13.8,468125,0
+BZH.US,D,20120515,000000,13.8,14.1,13.25,13.45,658050,0
+BZH.US,D,20120516,000000,13.7,14.05,12.8,12.8,673399,0
+BZH.US,D,20120517,000000,12.95,13.05,11.65,12,1017964,0
+BZH.US,D,20120518,000000,11.9,12.85,11.45,12.8,1523132,0
+BZH.US,D,20120521,000000,12.8,12.85,12.2,12.8,673506,0
+BZH.US,D,20120522,000000,12.7,13.55,12.65,12.9,1154736,0
+BZH.US,D,20120523,000000,12.9,13.3,12.6,13,362337,0
+BZH.US,D,20120524,000000,13.1,13.45,12.75,13.2,351056,0
+BZH.US,D,20120525,000000,13.3,13.45,13.05,13.2,235673,0
+BZH.US,D,20120529,000000,13.45,13.85,13.25,13.6,528373,0
+BZH.US,D,20120530,000000,13.4,13.5,12.75,13.15,563076,0
+BZH.US,D,20120531,000000,13.05,13.2,12.25,13.05,877988,0
+BZH.US,D,20120601,000000,12.45,12.65,11.8,12.3,745170,0
+BZH.US,D,20120604,000000,12.3,12.4,11.3,11.6,685910,0
+BZH.US,D,20120605,000000,11.4,12.25,11.4,11.8,405745,0
+BZH.US,D,20120606,000000,12.35,13,12.25,12.55,1118407,0
+BZH.US,D,20120607,000000,12.95,13,12.35,12.85,386345,0
+BZH.US,D,20120608,000000,12.45,13.05,12.3,13,332559,0
+BZH.US,D,20120611,000000,13.1,13.3,12.2,12.25,505094,0
+BZH.US,D,20120612,000000,12.3,12.5,12.05,12.35,199307,0
+BZH.US,D,20120613,000000,12.35,12.8,12.1,12.25,323940,0
+BZH.US,D,20120614,000000,12.2,12.8,12.15,12.65,396781,0
+BZH.US,D,20120615,000000,12.7,13.45,12.55,13.3,699041,0
+BZH.US,D,20120618,000000,13.15,13.75,13.1,13.55,661418,0
+BZH.US,D,20120619,000000,13.75,14.6,13.7,14.25,1168627,0
+BZH.US,D,20120620,000000,14.3,14.75,14,14.7,642236,0
+BZH.US,D,20120621,000000,14.75,14.75,13.75,14.15,483053,0
+BZH.US,D,20120622,000000,14.1,14.5,13.9,14.5,420636,0
+BZH.US,D,20120625,000000,14.05,14.7,14,14.4,215470,0
+BZH.US,D,20120626,000000,14.5,15,14.25,14.75,402011,0
+BZH.US,D,20120627,000000,15.15,15.75,14.95,15.4,637380,0
+BZH.US,D,20120628,000000,15.35,15.5,14.95,15.1,572331,0
+BZH.US,D,20120629,000000,15.75,16.4,15.5,16.25,834148,0
+BZH.US,D,20120702,000000,16.45,16.7,16.05,16.65,494879,0
+BZH.US,D,20120703,000000,16.8,17,16.5,16.6,278991,0
+BZH.US,D,20120705,000000,16.5,17.3,16.35,17,326782,0
+BZH.US,D,20120706,000000,16.7,17,16.05,16.95,402015,0
+BZH.US,D,20120709,000000,16.8,17.4,16.5,16.9,512206,0
+BZH.US,D,20120710,000000,15.55,16.25,14.55,14.9,2592791,0
+BZH.US,D,20120711,000000,14.65,14.65,13.95,14.4,9466335,0
+BZH.US,D,20120712,000000,14.2,14.75,13.75,14.3,2229122,0
+BZH.US,D,20120713,000000,14.5,14.7,14,14.1,1912850,0
+BZH.US,D,20120716,000000,14.2,14.55,13.9,14.25,1085480,0
+BZH.US,D,20120717,000000,14.35,14.45,14,14.05,1313437,0
+BZH.US,D,20120718,000000,14.1,14.3,13.2,13.4,1408552,0
+BZH.US,D,20120719,000000,13.4,13.7,12.15,12.95,3145672,0
+BZH.US,D,20120720,000000,12.8,13.8,12.35,13.4,2117803,0
+BZH.US,D,20120723,000000,12.75,13.6,12.75,12.95,807085,0
+BZH.US,D,20120724,000000,13.3,13.3,12.3,12.4,1230599,0
+BZH.US,D,20120725,000000,12.55,12.75,11.6,11.75,1813880,0
+BZH.US,D,20120726,000000,12.05,12.3,11.8,12.3,952033,0
+BZH.US,D,20120727,000000,12.4,12.55,12.05,12.3,743008,0
+BZH.US,D,20120730,000000,12.35,12.5,11.65,11.85,1034166,0
+BZH.US,D,20120731,000000,11.85,12.1,11.55,11.6,1127237,0
+BZH.US,D,20120801,000000,11.7,11.85,11.25,11.25,678417,0
+BZH.US,D,20120802,000000,11.2,11.85,10.9,11.55,1483476,0
+BZH.US,D,20120803,000000,12,12.9,11.2,11.65,1289906,0
+BZH.US,D,20120806,000000,11.95,12.6,11.5,12.2,1226652,0
+BZH.US,D,20120807,000000,12.35,13,11.85,12.75,1855547,0
+BZH.US,D,20120808,000000,12.65,13.5,12.65,13.35,1162677,0
+BZH.US,D,20120809,000000,13.85,14.55,13.6,13.95,3430848,0
+BZH.US,D,20120810,000000,14.05,14.45,13.65,13.9,1649267,0
+BZH.US,D,20120813,000000,13.85,14.15,13.35,13.65,770267,0
+BZH.US,D,20120814,000000,13.8,14.45,13.65,13.7,1110996,0
+BZH.US,D,20120815,000000,13.55,14.1,13.35,13.55,831961,0
+BZH.US,D,20120816,000000,13.65,14.55,13.65,14.55,2830020,0
+BZH.US,D,20120817,000000,14.5,15.05,14.45,15.05,1904925,0
+BZH.US,D,20120820,000000,15,15.75,14.3,14.5,1513275,0
+BZH.US,D,20120821,000000,14.75,14.9,14.1,14.45,1111682,0
+BZH.US,D,20120822,000000,14.7,15.15,14.7,14.8,1427813,0
+BZH.US,D,20120823,000000,14.85,15.1,14.55,14.7,907190,0
+BZH.US,D,20120824,000000,14.65,15.2,14.45,15.15,977810,0
+BZH.US,D,20120827,000000,15.2,15.25,14.4,14.6,977224,0
+BZH.US,D,20120828,000000,14.8,14.95,14.5,14.6,547775,0
+BZH.US,D,20120829,000000,14.7,14.75,14.4,14.65,720165,0
+BZH.US,D,20120830,000000,14.5,14.6,14.25,14.4,689155,0
+BZH.US,D,20120831,000000,14.55,14.9,14.3,14.7,834047,0
+BZH.US,D,20120904,000000,14.85,15.2,14.55,15.05,1250686,0
+BZH.US,D,20120905,000000,14.95,15.15,14.7,14.7,899973,0
+BZH.US,D,20120906,000000,15.05,15.6,15,15.5,1332703,0
+BZH.US,D,20120907,000000,15.55,15.75,15.3,15.55,869642,0
+BZH.US,D,20120910,000000,15.5,16.1,15.4,15.8,1278341,0
+BZH.US,D,20120911,000000,15.8,16.35,15.8,16.15,1328202,0
+BZH.US,D,20120912,000000,16.5,16.6,16.1,16.4,1558036,0
+BZH.US,D,20120913,000000,16.5,17.95,16.05,17.55,2946064,0
+BZH.US,D,20120914,000000,18.15,19.65,18,18.85,3279353,0
+BZH.US,D,20120917,000000,18.75,18.8,18.05,18.3,1639840,0
+BZH.US,D,20120918,000000,18.35,18.65,17.3,17.65,1735540,0
+BZH.US,D,20120919,000000,17.85,19,17.8,18.75,1773268,0
+BZH.US,D,20120920,000000,18.6,19.1,18.1,18.65,1272275,0
+BZH.US,D,20120921,000000,18.8,20.15,18.75,19.95,2623756,0
+BZH.US,D,20120924,000000,19.75,19.8,18.9,19.25,1610824,0
+BZH.US,D,20120925,000000,19.25,19.7,18.1,18.2,1795555,0
+BZH.US,D,20120926,000000,18.4,18.45,17.1,17.5,2573542,0
+BZH.US,D,20120927,000000,17.7,18.5,17.5,18.3,1478656,0
+BZH.US,D,20120928,000000,18.15,18.2,17.65,17.75,915280,0
+BZH.US,D,20121001,000000,17.75,17.95,17.4,17.65,817376,0
+BZH.US,D,20121002,000000,17.75,17.9,17.15,17.7,873399,0
+BZH.US,D,20121003,000000,17.7,19,17.7,18.35,1733464,0
+BZH.US,D,20121004,000000,19,19.1,18.25,18.8,1425324,0
+BZH.US,D,20121005,000000,19.1,19.35,18.6,18.65,872947,0
+BZH.US,D,20121008,000000,18.55,18.65,18.05,18.1,791655,0
+BZH.US,D,20121009,000000,18.2,18.25,17.3,17.8,1174251,0
+BZH.US,D,20121010,000000,17.7,18.35,17.55,17.95,998413,0
+BZH.US,D,20121011,000000,18.2,18.3,17.3,17.65,880687,0
+BZH.US,D,20121012,000000,17.48,17.61,16.36,16.9,1990195,0
+BZH.US,D,20121015,000000,16.9,17.43,16.4,17.28,2176608,0
+BZH.US,D,20121016,000000,17.45,17.48,16.83,17.17,1371508,0
+BZH.US,D,20121017,000000,17.52,18.45,17.48,18.1,2654918,0
+BZH.US,D,20121018,000000,18.06,18.5,17.88,18.12,1909771,0
+BZH.US,D,20121019,000000,18.1,18.87,17.95,18.41,1659577,0
+BZH.US,D,20121022,000000,18.46,18.87,18.21,18.47,1698340,0
+BZH.US,D,20121023,000000,18.04,18.22,17.6,17.76,2267361,0
+BZH.US,D,20121024,000000,17.9,18,17.51,17.6,1703585,0
+BZH.US,D,20121025,000000,17.96,18.13,17.2,17.45,2017606,0
+BZH.US,D,20121026,000000,17.33,17.4,16.01,16.48,2739638,0
+BZH.US,D,20121031,000000,16.75,16.81,16.25,16.49,1441174,0
+BZH.US,D,20121101,000000,16.59,17.02,16.59,16.89,1201013,0
+BZH.US,D,20121102,000000,17.03,17.16,16.47,16.52,1196811,0
+BZH.US,D,20121105,000000,16.49,17.42,16.34,17.27,1405293,0
+BZH.US,D,20121106,000000,17.38,18.2,17.32,18.11,2401533,0
+BZH.US,D,20121107,000000,17.79,18.26,17.33,17.57,2244808,0
+BZH.US,D,20121108,000000,17.64,17.73,16.9,17,1211572,0
+BZH.US,D,20121109,000000,16.88,16.99,16.12,16.64,1841035,0
+BZH.US,D,20121112,000000,15.49,16.25,13.5,13.77,7946763,0
+BZH.US,D,20121113,000000,13.65,14.44,13.3,13.87,3875867,0
+BZH.US,D,20121114,000000,14,14.01,13.26,13.33,2209538,0
+BZH.US,D,20121115,000000,13.29,13.8,12.89,13.15,2956156,0
+BZH.US,D,20121116,000000,13.23,14.53,13.2,14.4,2600400,0
+BZH.US,D,20121119,000000,14.68,15.2,14.47,14.82,1619324,0
+BZH.US,D,20121120,000000,15.02,15.13,14.66,14.86,2114257,0
+BZH.US,D,20121121,000000,15,15.24,14.49,14.7,1162517,0
+BZH.US,D,20121123,000000,14.8,14.82,14.32,14.48,560271,0
+BZH.US,D,20121126,000000,14.47,14.7,14.21,14.7,903719,0
+BZH.US,D,20121127,000000,14.75,15,14.48,14.5,1218206,0
+BZH.US,D,20121128,000000,14.5,14.96,14.01,14.9,1726209,0
+BZH.US,D,20121129,000000,14.8,15.34,14.75,14.98,1587961,0
+BZH.US,D,20121130,000000,15.04,15.06,14.54,14.93,1355601,0
+BZH.US,D,20121203,000000,15.01,15.18,14.73,14.91,890346,0
+BZH.US,D,20121204,000000,15.19,15.22,14.41,14.74,1158837,0
+BZH.US,D,20121205,000000,14.78,14.78,14.13,14.23,1408299,0
+BZH.US,D,20121206,000000,14.24,14.69,14,14.5,870250,0
+BZH.US,D,20121207,000000,14.63,14.92,14.4,14.55,695864,0
+BZH.US,D,20121210,000000,14.57,14.61,14.26,14.46,687654,0
+BZH.US,D,20121211,000000,14.59,14.75,14.26,14.48,1112759,0
+BZH.US,D,20121212,000000,14.54,15,14.48,14.77,1256948,0
+BZH.US,D,20121213,000000,14.72,14.97,14.61,14.81,988468,0
+BZH.US,D,20121214,000000,14.71,14.85,14.42,14.47,915150,0
+BZH.US,D,20121217,000000,14.58,15.6,14.49,15.59,1476490,0
+BZH.US,D,20121218,000000,15.8,16.52,15.76,16.42,1697675,0
+BZH.US,D,20121219,000000,16.38,16.55,16.03,16.35,1457928,0
+BZH.US,D,20121220,000000,16.19,16.58,16.15,16.5,788030,0
+BZH.US,D,20121221,000000,16.06,16.28,15.86,16.26,1187492,0
+BZH.US,D,20121224,000000,16.27,16.84,16.26,16.76,765053,0
+BZH.US,D,20121226,000000,16.84,16.98,16.53,16.55,1314330,0
+BZH.US,D,20121227,000000,16.54,16.75,16.1,16.59,761687,0
+BZH.US,D,20121228,000000,16.42,16.57,16.1,16.26,841822,0
+BZH.US,D,20121231,000000,16.23,16.93,16.11,16.89,962720,0
+BZH.US,D,20130102,000000,17.37,17.98,17.21,17.92,1519799,0
+BZH.US,D,20130103,000000,17.9,18.26,17.64,18.05,1424044,0
+BZH.US,D,20130104,000000,18.21,18.61,18.02,18.59,1337475,0
+BZH.US,D,20130107,000000,18.53,19.09,18.44,18.93,1049311,0
+BZH.US,D,20130108,000000,18.73,19,18.47,18.59,939497,0
+BZH.US,D,20130109,000000,18.58,18.93,18.56,18.75,676395,0
+BZH.US,D,20130110,000000,18.77,18.89,18.45,18.61,923065,0
+BZH.US,D,20130111,000000,18.3,18.61,17.86,18.21,1336627,0
+BZH.US,D,20130114,000000,18.15,18.36,17.53,17.59,1125850,0
+BZH.US,D,20130115,000000,17.45,17.72,17.24,17.35,1475461,0
+BZH.US,D,20130116,000000,17.35,17.71,17.15,17.22,943150,0
+BZH.US,D,20130117,000000,17.39,17.48,17.18,17.21,1260809,0
+BZH.US,D,20130118,000000,17.28,17.38,17.02,17.24,983618,0
+BZH.US,D,20130122,000000,17.28,17.73,16.99,17.72,830008,0
+BZH.US,D,20130123,000000,17.69,18.44,17.58,18.31,1314700,0
+BZH.US,D,20130124,000000,18.3,18.89,18.25,18.54,1811087,0
+BZH.US,D,20130125,000000,18.73,18.76,18.37,18.7,825121,0
+BZH.US,D,20130128,000000,18.74,18.9,18.05,18.18,806459,0
+BZH.US,D,20130129,000000,18.39,19.35,18.32,19.2,2498311,0
+BZH.US,D,20130130,000000,19.24,19.48,18.53,18.61,1927636,0
+BZH.US,D,20130131,000000,18.57,19.04,18.37,18.82,1491000,0
+BZH.US,D,20130201,000000,19.02,19.2,18,18,1712613,0
+BZH.US,D,20130204,000000,17.88,18.3,17.27,17.28,1895899,0
+BZH.US,D,20130205,000000,17.33,17.33,16.69,16.98,2354538,0
+BZH.US,D,20130206,000000,16.9,17.2,16.66,17.05,1595891,0
+BZH.US,D,20130207,000000,17.09,17.09,16.57,16.83,1069635,0
+BZH.US,D,20130208,000000,16.98,16.99,16.57,16.82,909980,0
+BZH.US,D,20130211,000000,16.8,16.88,16.54,16.83,755883,0
+BZH.US,D,20130212,000000,16.83,17.75,16.83,17.35,2202782,0
+BZH.US,D,20130213,000000,17.35,17.69,17.17,17.21,945645,0
+BZH.US,D,20130214,000000,17.18,17.35,17.06,17.28,612984,0
+BZH.US,D,20130215,000000,17.27,17.56,17.2,17.29,754945,0
+BZH.US,D,20130219,000000,17.34,17.53,16.71,17.16,1456954,0
+BZH.US,D,20130220,000000,16.97,17.04,15.91,16.05,2061802,0
+BZH.US,D,20130221,000000,16.16,16.31,15.52,15.94,1654310,0
+BZH.US,D,20130222,000000,16.09,16.18,15.57,15.77,1437834,0
+BZH.US,D,20130225,000000,16.12,16.12,14.92,15,1517794,0
+BZH.US,D,20130226,000000,15.14,15.78,15.01,15.64,1859345,0
+BZH.US,D,20130227,000000,15.58,15.97,15.47,15.8,1225697,0
+BZH.US,D,20130228,000000,15.81,15.97,15.46,15.57,697510,0
+BZH.US,D,20130301,000000,15.66,15.67,15.15,15.47,810356,0
+BZH.US,D,20130304,000000,15.39,15.64,15.17,15.51,673035,0
+BZH.US,D,20130305,000000,15.66,16.2,15.59,15.96,1132218,0
+BZH.US,D,20130306,000000,16.12,16.38,15.88,16.3,920959,0
+BZH.US,D,20130307,000000,16.25,16.44,16.11,16.37,415367,0
+BZH.US,D,20130308,000000,16.59,16.68,16.37,16.52,850095,0
+BZH.US,D,20130311,000000,16.54,16.56,16.27,16.42,550694,0
+BZH.US,D,20130312,000000,16.38,16.39,16.08,16.2,715477,0
+BZH.US,D,20130313,000000,16.2,16.5,15.96,16.35,917400,0
+BZH.US,D,20130314,000000,16.47,17,16.47,16.89,1289354,0
+BZH.US,D,20130315,000000,16.93,17.02,16.76,16.99,931667,0
+BZH.US,D,20130318,000000,16.67,17.03,16.45,16.5,1025676,0
+BZH.US,D,20130319,000000,16.78,17.01,16.35,16.67,1070228,0
+BZH.US,D,20130320,000000,16.95,16.99,16.61,16.86,1143923,0
+BZH.US,D,20130321,000000,16.76,16.93,16.53,16.55,794420,0
+BZH.US,D,20130322,000000,16.74,16.74,16.47,16.65,482958,0
+BZH.US,D,20130325,000000,16.72,17.09,16.1,16.23,853436,0
+BZH.US,D,20130326,000000,16.31,16.47,15.55,15.64,1357853,0
+BZH.US,D,20130327,000000,15.56,16.42,15.55,16.38,1455386,0
+BZH.US,D,20130328,000000,16.75,16.75,15.78,15.84,585786,0
+BZH.US,D,20130401,000000,15.8,15.93,15.28,15.64,1225634,0
+BZH.US,D,20130402,000000,15.75,15.8,15.15,15.26,853351,0
+BZH.US,D,20130403,000000,15.27,15.35,14.27,14.94,2184724,0
+BZH.US,D,20130404,000000,15.1,15.19,14.54,14.68,631560,0
+BZH.US,D,20130405,000000,14.34,14.97,14.26,14.91,1436744,0
+BZH.US,D,20130408,000000,14.91,15.06,14.56,14.84,1023490,0
+BZH.US,D,20130409,000000,14.87,14.95,14.56,14.89,1353881,0
+BZH.US,D,20130410,000000,14.97,15,14.55,14.8,796429,0
+BZH.US,D,20130411,000000,14.79,15.06,14.64,14.81,571707,0
+BZH.US,D,20130412,000000,15.1,15.85,14.89,15.66,1924245,0
+BZH.US,D,20130415,000000,15.57,15.57,14.57,14.65,1882518,0
+BZH.US,D,20130416,000000,14.97,15.14,14.46,14.74,1054492,0
+BZH.US,D,20130417,000000,14.63,14.65,14.07,14.37,1099636,0
+BZH.US,D,20130418,000000,14.38,14.43,13.91,14.01,932339,0
+BZH.US,D,20130419,000000,14.06,14.99,13.96,14.82,1014126,0
+BZH.US,D,20130422,000000,15.19,15.51,14.54,15.1,1222201,0
+BZH.US,D,20130423,000000,15.3,15.9,15.3,15.59,1375125,0
+BZH.US,D,20130424,000000,15.63,15.99,15.55,15.88,943656,0
+BZH.US,D,20130425,000000,15.98,16.62,15.87,16.17,1061888,0
+BZH.US,D,20130426,000000,16.55,16.6,16.13,16.33,724241,0
+BZH.US,D,20130429,000000,16.47,16.6,16.25,16.38,846567,0
+BZH.US,D,20130430,000000,16.32,16.49,16.04,16.16,615063,0
+BZH.US,D,20130501,000000,16.09,16.81,15.89,16.79,3084029,0
+BZH.US,D,20130502,000000,17.81,18.92,17.03,18.52,6603962,0
+BZH.US,D,20130503,000000,19,19.7,18.97,19.34,2706944,0
+BZH.US,D,20130506,000000,19.38,20.05,19.38,19.67,1574856,0
+BZH.US,D,20130507,000000,19.66,19.95,19.4,19.89,1056696,0
+BZH.US,D,20130508,000000,19.88,20.1,19.06,19.86,2301787,0
+BZH.US,D,20130509,000000,19.86,20.65,19.86,20.17,1736778,0
+BZH.US,D,20130510,000000,20.18,20.75,20.07,20.74,1864318,0
+BZH.US,D,20130513,000000,20.64,21.4,20.58,20.96,2125319,0
+BZH.US,D,20130514,000000,20.95,21.92,20.87,21.84,2411849,0
+BZH.US,D,20130515,000000,21.82,22.63,21.39,21.53,2225049,0
+BZH.US,D,20130516,000000,21.78,22.31,21.16,21.47,1831804,0
+BZH.US,D,20130517,000000,21.8,22.45,21.69,22.25,1566038,0
+BZH.US,D,20130520,000000,22.42,23.29,22.26,22.73,2616504,0
+BZH.US,D,20130521,000000,22.5,22.86,21.53,21.75,2585146,0
+BZH.US,D,20130522,000000,21.96,22.68,21.12,21.53,1670707,0
+BZH.US,D,20130523,000000,21.14,21.82,20.92,21.57,1408339,0
+BZH.US,D,20130524,000000,21.39,21.63,21.06,21.35,524583,0
+BZH.US,D,20130528,000000,21.65,22.27,21.51,21.79,1151938,0
+BZH.US,D,20130529,000000,21.59,21.7,20.44,20.85,1560821,0
+BZH.US,D,20130530,000000,20.91,21.22,20.62,21.05,1203161,0
+BZH.US,D,20130531,000000,20.93,21.37,20.53,20.7,841167,0
+BZH.US,D,20130603,000000,20.75,20.9,19.72,20,1414267,0
+BZH.US,D,20130604,000000,20,20.36,19.27,19.38,1401108,0
+BZH.US,D,20130605,000000,19.39,19.67,18.7,18.78,1441369,0
+BZH.US,D,20130606,000000,18.8,19.42,18.69,19.33,1442600,0
+BZH.US,D,20130607,000000,19.58,19.95,19.28,19.46,935825,0
+BZH.US,D,20130610,000000,19.49,19.6,18.95,19.19,894171,0
+BZH.US,D,20130611,000000,18.78,19.59,18.53,18.93,749408,0
+BZH.US,D,20130612,000000,19.18,19.4,18.56,18.77,943724,0
+BZH.US,D,20130613,000000,18.72,19.47,18.7,19.27,1036753,0
+BZH.US,D,20130614,000000,19.32,20.05,19.2,19.82,915921,0
+BZH.US,D,20130617,000000,19.99,20.49,19.84,19.91,1084763,0
+BZH.US,D,20130618,000000,19.93,20.07,19.38,19.96,1114944,0
+BZH.US,D,20130619,000000,19.9,20.05,19.32,19.72,1157868,0
+BZH.US,D,20130620,000000,19.4,19.5,18.05,18.51,2276891,0
+BZH.US,D,20130621,000000,18.64,18.8,17.23,17.83,2433336,0
+BZH.US,D,20130624,000000,17.46,17.68,16.6,16.8,2066001,0
+BZH.US,D,20130625,000000,17.48,17.53,16.91,17.11,1237074,0
+BZH.US,D,20130626,000000,17.24,17.41,17.01,17.14,1093378,0
+BZH.US,D,20130627,000000,17.33,17.92,17.24,17.76,907060,0
+BZH.US,D,20130628,000000,17.71,17.71,17.32,17.52,1430794,0
+BZH.US,D,20130701,000000,17.64,17.91,17.59,17.71,511508,0
+BZH.US,D,20130702,000000,17.66,17.83,17.4,17.65,490721,0
+BZH.US,D,20130703,000000,17.5,17.62,17.28,17.4,395447,0
+BZH.US,D,20130705,000000,17.6,17.63,16.48,17.22,979795,0
+BZH.US,D,20130708,000000,17.31,17.47,16.85,16.92,763785,0
+BZH.US,D,20130709,000000,17.16,17.9,17.08,17.66,1082793,0
+BZH.US,D,20130710,000000,17.64,17.8,17.24,17.35,604275,0
+BZH.US,D,20130711,000000,17.9,19.09,17.82,18.97,1578797,0
+BZH.US,D,20130712,000000,18.93,19.3,18.75,18.78,533474,0
+BZH.US,D,20130715,000000,18.87,18.99,18.41,18.44,643800,0
+BZH.US,D,20130716,000000,18.52,19.05,18.26,18.46,862727,0
+BZH.US,D,20130717,000000,18.48,18.94,18.23,18.83,1045252,0
+BZH.US,D,20130718,000000,18.88,19.18,18.36,18.45,493041,0
+BZH.US,D,20130719,000000,18.39,18.65,18.26,18.47,377083,0
+BZH.US,D,20130722,000000,18.59,18.7,18.09,18.25,544377,0
+BZH.US,D,20130723,000000,18.29,18.68,18.2,18.55,463324,0
+BZH.US,D,20130724,000000,18.53,18.6,17.7,17.87,949057,0
+BZH.US,D,20130725,000000,17.59,17.59,16.84,17.28,2326707,0
+BZH.US,D,20130726,000000,17.19,17.88,17.1,17.56,773574,0
+BZH.US,D,20130729,000000,17.55,17.75,17.05,17.19,803239,0
+BZH.US,D,20130730,000000,17.33,17.45,16.58,16.93,1060888,0
+BZH.US,D,20130731,000000,16.94,17.64,16.69,17.19,1162892,0
+BZH.US,D,20130801,000000,17.5,17.96,16.96,17.01,1573748,0
+BZH.US,D,20130802,000000,17.21,17.36,16.73,17.01,1082667,0
+BZH.US,D,20130805,000000,16.96,17.01,16.52,16.78,788534,0
+BZH.US,D,20130806,000000,16.78,16.78,16.16,16.25,899656,0
+BZH.US,D,20130807,000000,16.2,16.22,15.54,16.09,1393634,0
+BZH.US,D,20130808,000000,16.18,16.34,15.89,15.92,753934,0
+BZH.US,D,20130809,000000,15.87,16.42,15.84,16.16,822544,0
+BZH.US,D,20130812,000000,16.2,16.94,16.05,16.72,1331508,0
+BZH.US,D,20130813,000000,16.78,16.78,16.15,16.24,936891,0
+BZH.US,D,20130814,000000,16.25,16.39,16.03,16.08,595645,0
+BZH.US,D,20130815,000000,15.87,16.66,15.58,16.5,1323068,0
+BZH.US,D,20130816,000000,16.47,17.59,16.43,17.38,2711298,0
+BZH.US,D,20130819,000000,17.41,17.46,16.22,16.47,1298952,0
+BZH.US,D,20130820,000000,16.59,17.32,16.54,17.2,1104447,0
+BZH.US,D,20130821,000000,17.14,17.45,17,17.27,1125184,0
+BZH.US,D,20130822,000000,17.3,17.98,17.27,17.81,1013080,0
+BZH.US,D,20130823,000000,17.82,17.9,17.12,17.27,954716,0
+BZH.US,D,20130826,000000,17.3,18.25,17.12,17.89,2138591,0
+BZH.US,D,20130827,000000,17.54,17.75,17.19,17.52,1687414,0
+BZH.US,D,20130828,000000,17.48,17.48,17.03,17.15,575819,0
+BZH.US,D,20130829,000000,17.18,17.9,17.06,17.5,678304,0
+BZH.US,D,20130830,000000,17.45,17.45,16.89,16.94,942949,0
+BZH.US,D,20130903,000000,17.03,17.31,16.89,17.12,661503,0
+BZH.US,D,20130904,000000,17.11,17.27,16.81,16.94,871634,0
+BZH.US,D,20130905,000000,16.92,17.1,16.6,16.89,501178,0
+BZH.US,D,20130906,000000,17.16,17.45,16.97,17.02,731393,0
+BZH.US,D,20130909,000000,17.09,17.81,17.09,17.63,1181505,0
+BZH.US,D,20130910,000000,17.45,17.9,17.21,17.86,1160709,0
+BZH.US,D,20130911,000000,17.76,18.4,17.69,18.33,951065,0
+BZH.US,D,20130912,000000,18.38,18.76,18.11,18.19,700761,0
+BZH.US,D,20130913,000000,18.23,18.23,17.73,18.02,811110,0
+BZH.US,D,20130916,000000,18.43,18.86,18.28,18.35,1031411,0
+BZH.US,D,20130917,000000,18.39,18.79,18.36,18.75,739605,0
+BZH.US,D,20130918,000000,18.76,19.91,18.59,19.58,1502605,0
+BZH.US,D,20130919,000000,19.68,19.92,19.28,19.34,1061859,0
+BZH.US,D,20130920,000000,19.4,19.4,18.3,18.32,1281065,0
+BZH.US,D,20130923,000000,18.29,18.38,17.88,17.91,690055,0
+BZH.US,D,20130924,000000,18.05,18.64,17.78,18.2,1079659,0
+BZH.US,D,20130925,000000,18.22,18.72,17.93,18.18,613895,0
+BZH.US,D,20130926,000000,18.22,18.39,18.01,18.3,379516,0
+BZH.US,D,20130927,000000,18.15,18.29,17.79,17.86,555406,0
+BZH.US,D,20130930,000000,17.72,18.37,17.64,18,681862,0
+BZH.US,D,20131001,000000,17.98,18.59,17.89,18.45,470936,0
+BZH.US,D,20131002,000000,18.26,18.97,18.24,18.91,803363,0
+BZH.US,D,20131003,000000,18.89,18.98,17.92,17.97,1454230,0
+BZH.US,D,20131004,000000,18.01,18.05,17.32,17.58,1242719,0
+BZH.US,D,20131007,000000,17.45,17.72,17.3,17.42,492063,0
+BZH.US,D,20131008,000000,17.39,17.61,16.75,17.03,935047,0
+BZH.US,D,20131009,000000,17.1,17.25,16.75,16.99,816377,0
+BZH.US,D,20131010,000000,17.28,17.64,17.12,17.41,602430,0
+BZH.US,D,20131011,000000,17.56,18.1,17.52,18.1,562759,0
+BZH.US,D,20131014,000000,17.95,18.02,17.57,17.94,474444,0
+BZH.US,D,20131015,000000,17.9,17.95,17.31,17.39,621774,0
+BZH.US,D,20131016,000000,17.53,17.85,17.32,17.81,635701,0
+BZH.US,D,20131017,000000,17.74,18.75,17.7,18.64,1203687,0
+BZH.US,D,20131018,000000,18.82,18.95,18.48,18.79,675031,0
+BZH.US,D,20131021,000000,18.8,18.92,18.16,18.43,704234,0
+BZH.US,D,20131022,000000,18.53,19.22,18.38,19.09,785144,0
+BZH.US,D,20131023,000000,18.91,19.49,18.91,19.13,580575,0
+BZH.US,D,20131024,000000,19.2,19.63,19.16,19.41,849266,0
+BZH.US,D,20131025,000000,19.5,19.65,19.17,19.54,609076,0
+BZH.US,D,20131028,000000,19.57,19.75,18.65,18.78,1021915,0
+BZH.US,D,20131029,000000,18.84,18.97,18.5,18.92,754602,0
+BZH.US,D,20131030,000000,18.92,18.99,18.31,18.41,739786,0
+BZH.US,D,20131031,000000,18.35,18.36,17.88,18.17,798500,0
+BZH.US,D,20131101,000000,18.16,18.28,17.5,17.88,660359,0
+BZH.US,D,20131104,000000,17.94,18.47,17.92,18,412745,0
+BZH.US,D,20131105,000000,17.97,18.14,17.57,18.1,641907,0
+BZH.US,D,20131106,000000,18.2,18.25,17.78,18.05,908230,0
+BZH.US,D,20131107,000000,19.1,19.6,18.9,19.14,2687947,0
+BZH.US,D,20131108,000000,18.94,19.2,18.51,19.11,955958,0
+BZH.US,D,20131111,000000,19.06,19.22,18.53,18.86,563565,0
+BZH.US,D,20131112,000000,18.85,19.04,18.6,19.01,496636,0
+BZH.US,D,20131113,000000,18.97,19.44,18.93,19.1,617151,0
+BZH.US,D,20131114,000000,19.07,20.13,18.92,19.79,1534105,0
+BZH.US,D,20131115,000000,19.81,20.44,19.75,20.34,1053124,0
+BZH.US,D,20131118,000000,20.38,20.85,19.75,19.83,985139,0
+BZH.US,D,20131119,000000,19.91,20.08,19.6,20.06,454600,0
+BZH.US,D,20131120,000000,20.21,20.59,19.42,19.49,847454,0
+BZH.US,D,20131121,000000,19.54,20.13,19.24,19.86,798854,0
+BZH.US,D,20131122,000000,19.88,19.9,19.52,19.75,541346,0
+BZH.US,D,20131125,000000,19.82,20.12,19.44,19.95,558540,0
+BZH.US,D,20131126,000000,20.1,20.76,20.05,20.71,1151148,0
+BZH.US,D,20131127,000000,20.74,21,20.63,20.77,617682,0
+BZH.US,D,20131129,000000,20.86,21.17,20.57,20.81,305753,0
+BZH.US,D,20131202,000000,20.84,20.95,20.61,20.64,457126,0
+BZH.US,D,20131203,000000,20.44,20.63,20.24,20.42,338405,0
+BZH.US,D,20131204,000000,20.26,20.92,20.13,20.52,540744,0
+BZH.US,D,20131205,000000,20.49,20.54,19.91,20.03,457762,0
+BZH.US,D,20131206,000000,20.28,20.72,20.14,20.31,268309,0
+BZH.US,D,20131209,000000,20.43,21.06,20.41,20.79,390621,0
+BZH.US,D,20131210,000000,20.95,21.27,20.54,20.62,517634,0
+BZH.US,D,20131211,000000,20.61,20.61,20.06,20.28,774723,0
+BZH.US,D,20131212,000000,20.35,20.89,20.23,20.59,512342,0
+BZH.US,D,20131213,000000,20.79,20.89,20.43,20.57,350992,0
+BZH.US,D,20131216,000000,20.88,21.75,20.84,21.24,1372076,0
+BZH.US,D,20131217,000000,21.26,21.86,20.99,21.75,833210,0
+BZH.US,D,20131218,000000,22.15,22.56,21.34,22.21,1170237,0
+BZH.US,D,20131219,000000,22.04,22.45,21.87,22.01,814001,0
+BZH.US,D,20131220,000000,22.1,23,22.05,22.95,1850671,0
+BZH.US,D,20131223,000000,23,23.99,22.91,23.41,1008523,0
+BZH.US,D,20131224,000000,23.39,24.5,23.12,24.03,472947,0
+BZH.US,D,20131226,000000,24.11,24.58,23.71,23.78,627687,0
+BZH.US,D,20131227,000000,23.8,24.08,23.7,23.93,485981,0
+BZH.US,D,20131230,000000,23.96,24.05,23.61,23.85,554697,0
+BZH.US,D,20131231,000000,23.83,24.62,23.78,24.42,540159,0
+BZH.US,D,20140102,000000,24.4,24.72,23.79,24.71,586627,0
+BZH.US,D,20140103,000000,24.78,25.34,24.26,24.32,616868,0
+BZH.US,D,20140106,000000,24.38,24.45,23.59,23.76,627016,0
+BZH.US,D,20140107,000000,23.93,24,22.71,22.84,1058143,0
+BZH.US,D,20140108,000000,22.8,23.3,22.59,22.96,766084,0
+BZH.US,D,20140109,000000,23.08,23.21,22.61,22.86,690312,0
+BZH.US,D,20140110,000000,23.02,23.62,23.01,23.12,652172,0
+BZH.US,D,20140113,000000,23.03,23.06,22.21,22.27,613853,0
+BZH.US,D,20140114,000000,22.28,22.83,22.16,22.5,613672,0
+BZH.US,D,20140115,000000,22.58,22.67,22.46,22.62,384580,0
+BZH.US,D,20140116,000000,22.53,22.78,22.13,22.52,735043,0
+BZH.US,D,20140117,000000,22.48,22.61,22.27,22.48,590695,0
+BZH.US,D,20140121,000000,22.65,22.95,22.23,22.94,852058,0
+BZH.US,D,20140122,000000,23,23.82,22.98,23.67,725238,0
+BZH.US,D,20140123,000000,23.59,23.77,23.23,23.49,478837,0
+BZH.US,D,20140124,000000,23.24,23.25,21.33,21.7,1549874,0
+BZH.US,D,20140127,000000,21.78,22.18,20.76,21.47,742697,0
+BZH.US,D,20140128,000000,21.85,22.71,21.79,22.57,771328,0
+BZH.US,D,20140129,000000,21.97,22.96,21.97,22.76,1140321,0
+BZH.US,D,20140130,000000,22.72,22.75,21.55,21.96,1103230,0
+BZH.US,D,20140131,000000,21.55,22.96,21.33,22.51,934304,0
+BZH.US,D,20140203,000000,22.47,22.55,21.1,21.53,929750,0
+BZH.US,D,20140204,000000,21.61,21.94,21.16,21.34,524940,0
+BZH.US,D,20140205,000000,21.18,21.32,20.41,20.77,781876,0
+BZH.US,D,20140206,000000,20.82,21.36,20.82,21.25,629859,0
+BZH.US,D,20140207,000000,21.3,21.81,21.05,21.2,674400,0
+BZH.US,D,20140210,000000,21.14,21.63,20.99,21.37,526255,0
+BZH.US,D,20140211,000000,21.51,21.56,20.92,21.24,644101,0
+BZH.US,D,20140212,000000,21.26,21.43,20.5,20.66,900888,0
+BZH.US,D,20140213,000000,20.48,21.16,20.31,20.95,449607,0
+BZH.US,D,20140214,000000,20.95,21.34,20.63,21.26,430702,0
+BZH.US,D,20140218,000000,21.29,21.42,20.51,20.78,1097178,0
+BZH.US,D,20140219,000000,20.7,21.15,20.53,20.57,598031,0
+BZH.US,D,20140220,000000,20.58,20.9,20.27,20.78,568704,0
+BZH.US,D,20140221,000000,20.83,22.16,20.71,21.49,1232862,0
+BZH.US,D,20140224,000000,21.56,22.09,21.37,21.95,648386,0
+BZH.US,D,20140225,000000,21.9,22.36,21.73,22.3,529057,0
+BZH.US,D,20140226,000000,22.33,23.74,22.13,23.49,1301220,0
+BZH.US,D,20140227,000000,23.45,23.69,23.13,23.5,974321,0
+BZH.US,D,20140228,000000,23.6,23.6,22.98,23.19,656369,0
+BZH.US,D,20140303,000000,22.85,23.19,22.65,23.1,451342,0
+BZH.US,D,20140304,000000,23.44,23.98,23.3,23.4,869101,0
+BZH.US,D,20140305,000000,23.31,23.5,22.93,23.21,435420,0
+BZH.US,D,20140306,000000,23.24,23.27,22.57,22.99,920444,0
+BZH.US,D,20140307,000000,23.03,23.03,22.12,22.35,508816,0
+BZH.US,D,20140310,000000,22.21,22.21,21.02,21.36,1261638,0
+BZH.US,D,20140311,000000,21.33,21.82,20.9,21.25,655026,0
+BZH.US,D,20140312,000000,21.03,21.05,20.28,20.98,1053397,0
+BZH.US,D,20140313,000000,21.04,21.04,19.96,20.45,1020855,0
+BZH.US,D,20140314,000000,20.35,20.75,20.03,20.33,391996,0
+BZH.US,D,20140317,000000,20.43,20.92,20,20.05,944772,0
+BZH.US,D,20140318,000000,20.03,20.91,20.03,20.57,860976,0
+BZH.US,D,20140319,000000,21.01,21.58,20.25,20.56,810178,0
+BZH.US,D,20140320,000000,20.57,20.96,20.31,20.5,850168,0
+BZH.US,D,20140321,000000,20.65,20.72,20.43,20.65,812239,0
+BZH.US,D,20140324,000000,20.76,20.81,19.87,20.32,451346,0
+BZH.US,D,20140325,000000,20.44,20.64,19.72,20.06,1293685,0
+BZH.US,D,20140326,000000,20.18,20.27,19.68,19.78,596800,0
+BZH.US,D,20140327,000000,19.79,20.13,19.24,19.64,600359,0
+BZH.US,D,20140328,000000,19.65,20.01,19.57,19.67,579343,0
+BZH.US,D,20140331,000000,19.76,20.46,19.44,20.08,559254,0
+BZH.US,D,20140401,000000,20.12,21.08,20.04,20.45,1209594,0
+BZH.US,D,20140402,000000,20.47,20.86,20.22,20.8,649909,0
+BZH.US,D,20140403,000000,20.68,21.1,20.24,20.78,703397,0
+BZH.US,D,20140404,000000,20.97,21.63,20.69,21.1,1067313,0
+BZH.US,D,20140407,000000,21.07,21.09,19.55,19.62,1417571,0
+BZH.US,D,20140408,000000,19.69,19.95,19.18,19.8,1332379,0
+BZH.US,D,20140409,000000,19.84,20.38,19.2,20.12,876386,0
+BZH.US,D,20140410,000000,20.17,20.52,19.56,19.65,630314,0
+BZH.US,D,20140411,000000,19.5,19.71,18.65,18.97,773167,0
+BZH.US,D,20140414,000000,19.12,19.22,18.42,18.55,506241,0
+BZH.US,D,20140415,000000,18.65,18.89,18.01,18.57,759999,0
+BZH.US,D,20140416,000000,18.63,19.09,18.31,18.99,662088,0
+BZH.US,D,20140417,000000,18.97,19.14,18.43,18.52,814432,0
+BZH.US,D,20140421,000000,18.57,18.86,18.26,18.73,461046,0
+BZH.US,D,20140422,000000,18.74,19.33,18.73,18.9,483463,0
+BZH.US,D,20140423,000000,18.81,18.91,18.3,18.73,635144,0
+BZH.US,D,20140424,000000,18.91,19.44,18.6,19.09,660998,0
+BZH.US,D,20140425,000000,18.98,19.02,18.45,18.81,621679,0
+BZH.US,D,20140428,000000,18.88,19.31,18.35,18.72,497108,0
+BZH.US,D,20140429,000000,18.74,18.9,18.52,18.74,303034,0
+BZH.US,D,20140430,000000,19.08,19.2,18.73,18.96,643242,0
+BZH.US,D,20140501,000000,18.9,19.94,18.41,19.8,1197441,0
+BZH.US,D,20140502,000000,19.94,20.48,19.71,19.94,780077,0
+BZH.US,D,20140505,000000,19.85,20.33,19.59,20.01,578243,0
+BZH.US,D,20140506,000000,20,20.15,19.5,20.05,787843,0
+BZH.US,D,20140507,000000,20.15,20.15,19.45,19.92,556588,0
+BZH.US,D,20140508,000000,19.93,20.49,19.43,19.58,501261,0
+BZH.US,D,20140509,000000,19.52,19.67,19.22,19.6,448619,0
+BZH.US,D,20140512,000000,19.63,20.04,19.53,19.7,494199,0
+BZH.US,D,20140513,000000,19.7,20.17,19.37,19.51,1037242,0
+BZH.US,D,20140514,000000,19.58,19.71,19.15,19.34,873513,0
+BZH.US,D,20140515,000000,19.29,19.37,18.54,18.74,1470516,0
+BZH.US,D,20140516,000000,18.86,18.97,18.51,18.65,722754,0
+BZH.US,D,20140519,000000,18.62,18.84,18.36,18.82,879692,0
+BZH.US,D,20140520,000000,18.78,18.95,18.09,18.25,1119907,0
+BZH.US,D,20140521,000000,18.39,18.51,18.09,18.18,1048929,0
+BZH.US,D,20140522,000000,18.19,19.11,18.08,19.08,980070,0
+BZH.US,D,20140523,000000,19.13,19.62,18.97,19.48,499136,0
+BZH.US,D,20140527,000000,19.6,19.85,19.46,19.48,373402,0
+BZH.US,D,20140528,000000,19.59,19.88,19.41,19.68,456998,0
+BZH.US,D,20140529,000000,19.74,19.95,19.45,19.81,422651,0
+BZH.US,D,20140530,000000,19.83,19.96,19.57,19.57,466112,0
+BZH.US,D,20140602,000000,19.58,19.63,19.13,19.37,405114,0
+BZH.US,D,20140603,000000,19.3,19.39,19.14,19.25,432901,0
+BZH.US,D,20140604,000000,19.08,19.21,18.63,18.87,622284,0
+BZH.US,D,20140605,000000,18.86,19.17,18.69,18.81,785508,0
+BZH.US,D,20140606,000000,18.88,19.26,18.87,19.14,745620,0
+BZH.US,D,20140609,000000,19.1,19.57,19.04,19.27,1049403,0
+BZH.US,D,20140610,000000,19.2,19.4,18.94,18.95,1026200,0
+BZH.US,D,20140611,000000,18.94,19,18.65,18.83,510706,0
+BZH.US,D,20140612,000000,18.8,18.91,18.5,18.86,733540,0
+BZH.US,D,20140613,000000,19.19,19.37,18.94,19.26,779540,0
+BZH.US,D,20140616,000000,19.17,19.88,19.07,19.46,762978,0
+BZH.US,D,20140617,000000,19.39,19.9,19.08,19.51,787377,0
+BZH.US,D,20140618,000000,19.46,19.81,19.25,19.75,424608,0
+BZH.US,D,20140619,000000,19.79,19.99,19.12,19.4,555925,0
+BZH.US,D,20140620,000000,19.38,19.4,19,19.29,747798,0
+BZH.US,D,20140623,000000,19.33,19.89,19.2,19.87,668548,0
+BZH.US,D,20140624,000000,19.87,20.67,19.78,20.25,1153649,0
+BZH.US,D,20140625,000000,20.16,20.87,19.92,20.75,931764,0
+BZH.US,D,20140626,000000,20.75,20.87,20.27,20.35,651821,0
+BZH.US,D,20140627,000000,20.21,20.91,20.21,20.88,854823,0
+BZH.US,D,20140630,000000,20.93,21.1,20.7,20.98,538599,0
+BZH.US,D,20140701,000000,21,21.33,20.91,21.21,557626,0
+BZH.US,D,20140702,000000,20.87,20.98,20.53,20.63,554800,0
+BZH.US,D,20140703,000000,20.65,20.79,20.52,20.56,223765,0
+BZH.US,D,20140707,000000,20.49,20.55,19.96,20.02,513122,0
+BZH.US,D,20140708,000000,19.98,20.08,19.69,19.76,788640,0
+BZH.US,D,20140709,000000,19.86,20.2,19.72,19.73,348605,0
+BZH.US,D,20140710,000000,19.46,19.77,19.25,19.61,470475,0
+BZH.US,D,20140711,000000,19.62,19.65,19.15,19.29,510470,0
+BZH.US,D,20140714,000000,19.46,19.54,19.2,19.39,625809,0
+BZH.US,D,20140715,000000,19.28,19.44,19.07,19.23,462605,0
+BZH.US,D,20140716,000000,19.27,19.71,19.14,19.57,546181,0
+BZH.US,D,20140717,000000,19.35,19.37,18.91,19.1,804686,0
+BZH.US,D,20140718,000000,19.11,19.27,18.88,18.98,543662,0
+BZH.US,D,20140721,000000,18.82,19.04,18.74,18.83,609195,0
+BZH.US,D,20140722,000000,18.89,19.31,18.85,19.21,389348,0
+BZH.US,D,20140723,000000,19.19,19.62,19.02,19.3,416597,0
+BZH.US,D,20140724,000000,19.22,19.35,18.41,18.71,1064920,0
+BZH.US,D,20140725,000000,18.66,18.71,18.29,18.31,614529,0
+BZH.US,D,20140728,000000,18.3,18.32,17.6,17.79,873105,0
+BZH.US,D,20140729,000000,17.84,17.93,17.5,17.7,1108865,0
+BZH.US,D,20140730,000000,17.68,17.69,16.94,17.3,1637459,0
+BZH.US,D,20140731,000000,16.99,17,15.27,15.35,2660635,0
+BZH.US,D,20140801,000000,15.88,16.72,15.84,16.26,1630885,0
+BZH.US,D,20140804,000000,16.68,17.17,16.57,16.79,1231170,0
+BZH.US,D,20140805,000000,16.71,16.96,16.16,16.38,947443,0
+BZH.US,D,20140806,000000,16.33,16.66,16.18,16.35,701476,0
+BZH.US,D,20140807,000000,16.45,16.66,16.11,16.21,571333,0
+BZH.US,D,20140808,000000,16.34,16.9,16.31,16.84,687903,0
+BZH.US,D,20140811,000000,16.99,17.54,16.92,17.37,838676,0
+BZH.US,D,20140812,000000,17.23,17.29,16.82,16.99,680944,0
+BZH.US,D,20140813,000000,17.06,17.22,16.88,17.03,494217,0
+BZH.US,D,20140814,000000,17.07,17.51,17.03,17.5,355804,0
+BZH.US,D,20140815,000000,17.66,17.96,17.14,17.31,1343051,0
+BZH.US,D,20140818,000000,17.47,18.04,17.45,18.01,799354,0
+BZH.US,D,20140819,000000,18.3,18.69,18.25,18.37,665890,0
+BZH.US,D,20140820,000000,18.31,18.88,18.21,18.7,608923,0
+BZH.US,D,20140821,000000,18.59,18.86,18.46,18.75,425751,0
+BZH.US,D,20140822,000000,18.73,19.09,18.52,18.86,376175,0
+BZH.US,D,20140825,000000,19.09,19.11,18.61,18.81,411817,0
+BZH.US,D,20140826,000000,18.78,19.11,18.64,19.05,363984,0
+BZH.US,D,20140827,000000,19.08,19.2,18.89,18.97,360444,0
+BZH.US,D,20140828,000000,18.81,19.12,18.65,18.78,385202,0
+BZH.US,D,20140829,000000,18.77,18.88,18.66,18.85,243246,0
+BZH.US,D,20140902,000000,18.83,18.91,18.66,18.78,449986,0
+BZH.US,D,20140903,000000,18.86,18.86,18.16,18.25,499277,0
+BZH.US,D,20140904,000000,18.3,18.7,18,18.53,341756,0
+BZH.US,D,20140905,000000,18.47,18.87,18.47,18.7,253322,0
+BZH.US,D,20140908,000000,18.68,19.08,18.56,18.82,310011,0
+BZH.US,D,20140909,000000,18.96,19.05,18.43,18.43,341730,0
+BZH.US,D,20140910,000000,18.43,18.95,18.32,18.81,622556,0
+BZH.US,D,20140911,000000,18.67,18.95,18.58,18.82,321867,0
+BZH.US,D,20140912,000000,18.76,18.93,18.15,18.54,571257,0
+BZH.US,D,20140915,000000,18.58,18.6,18.12,18.34,407269,0
+BZH.US,D,20140916,000000,18.25,18.47,18.13,18.4,313016,0
+BZH.US,D,20140917,000000,18.52,19.29,18.33,18.93,813057,0
+BZH.US,D,20140918,000000,18.96,18.98,18.52,18.91,397476,0
+BZH.US,D,20140919,000000,18.99,18.99,18.35,18.61,920204,0
+BZH.US,D,20140922,000000,18.48,18.48,17.95,18.09,513064,0
+BZH.US,D,20140923,000000,17.99,18.31,17.87,17.91,485907,0
+BZH.US,D,20140924,000000,17.62,17.91,17.51,17.7,499733,0
+BZH.US,D,20140925,000000,17.61,17.71,17.31,17.4,993606,0
+BZH.US,D,20140926,000000,17.46,17.58,17.08,17.36,857448,0
+BZH.US,D,20140929,000000,17.19,17.33,17.02,17.22,501646,0
+BZH.US,D,20140930,000000,17.22,17.3,16.76,16.78,455774,0
+BZH.US,D,20141001,000000,16.75,16.87,16.26,16.42,864074,0
+BZH.US,D,20141002,000000,16.43,17.11,16.1,17.07,1019164,0
+BZH.US,D,20141003,000000,17.23,17.86,17.11,17.39,756964,0
+BZH.US,D,20141006,000000,17.5,17.68,17.31,17.32,370917,0
+BZH.US,D,20141007,000000,17.17,17.44,16.72,16.78,489923,0
+BZH.US,D,20141008,000000,16.79,17.25,16.31,17.18,822981,0
+BZH.US,D,20141009,000000,17.18,17.25,16.34,16.42,611573,0
+BZH.US,D,20141010,000000,16.46,16.58,15.81,15.85,764879,0
+BZH.US,D,20141013,000000,15.93,16.41,15.7,15.76,819441,0
+BZH.US,D,20141014,000000,15.99,16.72,15.93,16.34,493517,0
+BZH.US,D,20141015,000000,16.05,17.04,16,16.91,645939,0
+BZH.US,D,20141016,000000,16.58,17.42,16.42,16.99,493834,0
+BZH.US,D,20141017,000000,17.28,18.11,17.05,17.71,1073157,0
+BZH.US,D,20141020,000000,17.74,18.23,17.51,17.67,1058454,0
+BZH.US,D,20141021,000000,17.75,18.22,17.61,18.2,539641,0
+BZH.US,D,20141022,000000,18.18,18.45,17.9,18.01,334711,0
+BZH.US,D,20141023,000000,18.25,18.62,17.92,18.09,579797,0
+BZH.US,D,20141024,000000,18.09,18.21,17.87,18.09,319756,0
+BZH.US,D,20141027,000000,17.99,18.29,17.77,18.09,440594,0
+BZH.US,D,20141028,000000,18.13,18.27,17.83,18.13,379990,0
+BZH.US,D,20141029,000000,18.1,18.17,17.58,17.95,503438,0
+BZH.US,D,20141030,000000,17.92,18.05,17.45,17.88,316609,0
+BZH.US,D,20141031,000000,18.16,18.19,17.71,17.93,367713,0
+BZH.US,D,20141103,000000,17.79,18.48,17.63,18.37,494751,0
+BZH.US,D,20141104,000000,18.3,18.49,17.52,17.87,716189,0
+BZH.US,D,20141105,000000,17.98,18.09,17.79,18.01,500271,0
+BZH.US,D,20141106,000000,17.97,18.25,17.92,18.17,286050,0
+BZH.US,D,20141107,000000,18.17,18.71,18.03,18.56,529246,0
+BZH.US,D,20141110,000000,18.8,19.34,18.72,18.99,1084723,0
+BZH.US,D,20141111,000000,18.99,19.62,18.95,19.25,1168098,0
+BZH.US,D,20141112,000000,19.7,19.73,18.21,18.62,2507476,0
+BZH.US,D,20141113,000000,18.36,19.21,18.19,18.67,1063682,0
+BZH.US,D,20141114,000000,18.75,19.25,18.7,19.07,634747,0
+BZH.US,D,20141117,000000,19.01,19.43,19.01,19.31,593560,0
+BZH.US,D,20141118,000000,19.38,19.73,19.27,19.7,514775,0
+BZH.US,D,20141119,000000,19.57,19.76,19.29,19.54,485858,0
+BZH.US,D,20141120,000000,19.49,20.12,18.91,19.95,713579,0
+BZH.US,D,20141121,000000,20.3,20.42,19.92,19.99,832865,0
+BZH.US,D,20141124,000000,19.97,20.42,19.9,20.03,575599,0
+BZH.US,D,20141125,000000,20.08,20.36,19.94,20.27,397993,0
+BZH.US,D,20141126,000000,20.3,20.44,19.9,20.21,399900,0
+BZH.US,D,20141128,000000,20.15,20.4,19.87,19.94,301609,0
+BZH.US,D,20141201,000000,19.94,19.98,19.07,19.13,596219,0
+BZH.US,D,20141202,000000,19.11,19.31,18.96,19.19,380758,0
+BZH.US,D,20141203,000000,19.25,19.67,19.11,19.2,290631,0
+BZH.US,D,20141204,000000,19.14,19.15,18.81,18.82,272221,0
+BZH.US,D,20141205,000000,18.8,19.2,18.56,18.93,252703,0
+BZH.US,D,20141208,000000,18.93,19.36,18.93,19.07,420319,0
+BZH.US,D,20141209,000000,18.87,19.28,18.78,19.14,380710,0
+BZH.US,D,20141210,000000,19.1,19.22,18.1,18.11,688238,0
+BZH.US,D,20141211,000000,18.27,18.61,18.15,18.22,460383,0
+BZH.US,D,20141212,000000,18.01,18.34,18.01,18.15,366185,0
+BZH.US,D,20141215,000000,18.23,18.35,17.21,17.38,676794,0
+BZH.US,D,20141216,000000,17.25,17.46,16.99,17.02,711637,0
+BZH.US,D,20141217,000000,17.09,17.54,16.9,17.51,1039076,0
+BZH.US,D,20141218,000000,17.71,18.23,17.45,18.04,596397,0
+BZH.US,D,20141219,000000,18.09,18.77,17.92,18.72,904405,0
+BZH.US,D,20141222,000000,18.69,18.98,18.55,18.75,341866,0
+BZH.US,D,20141223,000000,18.8,19,18.49,18.56,245413,0
+BZH.US,D,20141224,000000,18.59,18.78,18.55,18.59,200486,0
+BZH.US,D,20141226,000000,18.67,18.78,18.53,18.63,144073,0
+BZH.US,D,20141229,000000,18.71,18.9,18.01,18.61,561307,0
+BZH.US,D,20141230,000000,18.33,18.89,18.32,18.79,426471,0
+BZH.US,D,20141231,000000,18.9,19.64,18.69,19.36,601182,0
+BZH.US,D,20150102,000000,19.57,19.62,18.99,19.44,527452,0
+BZH.US,D,20150105,000000,19.32,19.44,18.84,19.09,498288,0
+BZH.US,D,20150106,000000,19.04,19.22,18.44,18.61,444424,0
+BZH.US,D,20150107,000000,18.73,19.48,18.66,19.4,554279,0
+BZH.US,D,20150108,000000,19.58,19.73,19.35,19.43,607430,0
+BZH.US,D,20150109,000000,19.47,19.82,19.34,19.41,468940,0
+BZH.US,D,20150112,000000,19.53,20.31,19.3,19.89,620248,0
+BZH.US,D,20150113,000000,20.3,20.52,18.4,18.92,1129310,0
+BZH.US,D,20150114,000000,18.65,19.17,17.96,18.49,598868,0
+BZH.US,D,20150115,000000,18.53,18.65,16.56,16.77,1178227,0
+BZH.US,D,20150116,000000,16.67,17.1,16.49,17.04,760623,0
+BZH.US,D,20150120,000000,17.2,17.29,16.38,16.48,846057,0
+BZH.US,D,20150121,000000,16.48,16.88,16.36,16.67,484580,0
+BZH.US,D,20150122,000000,16.82,16.98,16.62,16.83,327174,0
+BZH.US,D,20150123,000000,16.86,16.86,16.44,16.63,338921,0
+BZH.US,D,20150126,000000,16.87,17.05,16.62,16.97,509315,0
+BZH.US,D,20150127,000000,16.72,17.19,16.68,17.01,485219,0
+BZH.US,D,20150128,000000,17.21,17.33,16.51,16.59,378071,0
+BZH.US,D,20150129,000000,16.62,17.35,16.62,17.25,806970,0
+BZH.US,D,20150130,000000,16.56,17,15.4,15.8,2217148,0
+BZH.US,D,20150202,000000,15.6,15.88,14.2,14.37,2887270,0
+BZH.US,D,20150203,000000,14.49,14.94,14.25,14.85,1227373,0
+BZH.US,D,20150204,000000,14.55,15.95,14.41,15.62,1766532,0
+BZH.US,D,20150205,000000,15.65,15.98,15.26,15.48,1128615,0
+BZH.US,D,20150206,000000,15.45,16.06,15.42,15.89,1065348,0
+BZH.US,D,20150209,000000,15.9,16.66,15.89,16.5,1104454,0
+BZH.US,D,20150210,000000,16.69,17.1,16.37,16.93,1017753,0
+BZH.US,D,20150211,000000,16.96,17.45,16.74,16.89,978483,0
+BZH.US,D,20150212,000000,17.05,17.4,16.81,17.17,505314,0
+BZH.US,D,20150213,000000,17.3,17.47,17,17.13,657746,0
+BZH.US,D,20150217,000000,17.05,17.5,16.98,17.28,541109,0
+BZH.US,D,20150218,000000,17.22,17.31,16.78,17.11,619356,0
+BZH.US,D,20150219,000000,17.01,17.35,16.85,17.23,715257,0
+BZH.US,D,20150220,000000,17.23,17.32,16.98,17.06,650204,0
+BZH.US,D,20150223,000000,16.73,16.96,16.38,16.69,923388,0
+BZH.US,D,20150224,000000,16.98,17.25,16.71,17.23,856528,0
+BZH.US,D,20150225,000000,17.24,17.39,16.9,17.17,455492,0
+BZH.US,D,20150226,000000,17.11,17.19,16.86,17,319558,0
+BZH.US,D,20150227,000000,17.03,17.22,16.99,17.04,345901,0
+BZH.US,D,20150302,000000,16.98,17.37,16.87,16.99,455900,0
+BZH.US,D,20150303,000000,16.89,16.98,16.39,16.51,862500,0
+BZH.US,D,20150304,000000,16.48,16.68,16.19,16.62,638600,0
+BZH.US,D,20150305,000000,16.72,16.72,16.42,16.64,429500,0
+BZH.US,D,20150306,000000,16.49,16.69,16.14,16.27,479200,0
+BZH.US,D,20150309,000000,16.33,16.42,16.02,16.03,536800,0
+BZH.US,D,20150310,000000,15.87,16.07,15.71,15.74,464200,0
+BZH.US,D,20150311,000000,15.81,16.33,15.65,16.19,545900,0
+BZH.US,D,20150312,000000,16.32,16.53,16.21,16.33,401900,0
+BZH.US,D,20150313,000000,16.26,16.58,16.04,16.18,294500,0
+BZH.US,D,20150316,000000,16.32,16.37,16,16.09,454700,0
+BZH.US,D,20150317,000000,15.96,16.05,15.68,15.87,444500,0
+BZH.US,D,20150318,000000,15.86,16.39,15.65,16.34,820200,0
+BZH.US,D,20150319,000000,16.43,16.65,16.06,16.28,410100,0
+BZH.US,D,20150320,000000,16.41,17.38,16.22,17.18,1458400,0
+BZH.US,D,20150323,000000,17.2,17.51,17.12,17.21,633300,0
+BZH.US,D,20150324,000000,17.15,17.75,16.93,17.57,693300,0
+BZH.US,D,20150325,000000,17.63,17.68,17.14,17.33,886600,0
+BZH.US,D,20150326,000000,17.28,17.43,17.02,17.21,518600,0
+BZH.US,D,20150327,000000,17.19,17.54,17.13,17.48,449800,0
+BZH.US,D,20150330,000000,17.64,17.9,17.48,17.72,633600,0
+BZH.US,D,20150331,000000,17.63,17.99,17.6,17.72,470061,0
+BZH.US,D,20150401,000000,17.74,17.91,17.45,17.74,495600,0
+BZH.US,D,20150402,000000,17.82,18.22,17.81,18.1,504500,0
+BZH.US,D,20150406,000000,18.03,18.25,17.92,18.1,463500,0
+BZH.US,D,20150407,000000,18.07,18.19,17.85,17.85,357991,0
+BZH.US,D,20150408,000000,17.86,18.16,17.74,18.07,232000,0
+BZH.US,D,20150409,000000,18.03,18.23,17.64,18.21,426587,0
+BZH.US,D,20150410,000000,18.22,18.35,17.93,18.34,323900,0
+BZH.US,D,20150413,000000,18.35,18.45,18.17,18.41,902900,0
+BZH.US,D,20150414,000000,18.39,18.95,18.26,18.92,645600,0
+BZH.US,D,20150415,000000,19,19.23,18.78,18.98,434428,0
+BZH.US,D,20150416,000000,18.92,18.92,18.45,18.65,751533,0
+BZH.US,D,20150417,000000,18.41,18.51,18.11,18.22,560900,0
+BZH.US,D,20150420,000000,18.37,18.43,18.01,18.14,426826,0
+BZH.US,D,20150421,000000,18.29,18.65,18.18,18.49,364106,0
+BZH.US,D,20150422,000000,18.44,18.54,17.97,18.15,578941,0
+BZH.US,D,20150423,000000,17.94,18,17.3,17.34,887400,0
+BZH.US,D,20150424,000000,17.36,17.73,17.26,17.69,349094,0
+BZH.US,D,20150427,000000,17.85,18.1,17.51,17.57,397800,0
+BZH.US,D,20150428,000000,17.5,17.96,17.44,17.85,323300,0
+BZH.US,D,20150429,000000,17.66,17.79,17.39,17.55,403600,0
+BZH.US,D,20150430,000000,18,18.15,17.28,17.51,950800,0
+BZH.US,D,20150501,000000,17.52,18.17,17.46,18.05,683300,0
+BZH.US,D,20150504,000000,18.15,18.39,17.87,17.9,429500,0
+BZH.US,D,20150505,000000,17.9,18.08,17.41,17.53,488000,0
+BZH.US,D,20150506,000000,17.57,17.62,17.29,17.46,430229,0
+BZH.US,D,20150507,000000,17.45,17.68,17.3,17.61,366186,0
+BZH.US,D,20150508,000000,17.93,18.17,17.82,17.98,473000,0
+BZH.US,D,20150511,000000,18,18.12,17.82,17.82,275300,0
+BZH.US,D,20150512,000000,17.75,17.86,17.47,17.69,353600,0
+BZH.US,D,20150513,000000,17.75,17.94,17.43,17.53,367400,0
+BZH.US,D,20150514,000000,17.67,17.87,17.48,17.86,653500,0
+BZH.US,D,20150515,000000,17.77,18.49,17.5,18.39,1021537,0
+BZH.US,D,20150518,000000,18.36,18.48,18,18.38,937872,0
+BZH.US,D,20150519,000000,18.56,18.86,18.3,18.66,940141,0
+BZH.US,D,20150520,000000,18.7,18.88,18.51,18.82,340700,0
+BZH.US,D,20150521,000000,18.83,18.92,18.59,18.74,338400,0
+BZH.US,D,20150522,000000,18.71,18.73,18.36,18.5,190300,0
+BZH.US,D,20150526,000000,18.45,18.58,18.22,18.43,344477,0
+BZH.US,D,20150527,000000,18.46,18.46,18.09,18.36,490300,0
+BZH.US,D,20150528,000000,18.29,18.84,18.2,18.64,436421,0
+BZH.US,D,20150529,000000,18.55,18.73,18.2,18.32,318900,0
+BZH.US,D,20150601,000000,18.43,18.54,18.21,18.24,380327,0
+BZH.US,D,20150602,000000,18.16,18.47,18.05,18.24,300571,0
+BZH.US,D,20150603,000000,18.26,18.58,18.19,18.42,256300,0
+BZH.US,D,20150604,000000,18.3,18.32,17.99,18.09,300300,0
+BZH.US,D,20150605,000000,17.98,18.33,17.76,18.29,213100,0
+BZH.US,D,20150608,000000,18.23,18.29,17.96,17.97,197800,0
+BZH.US,D,20150609,000000,17.94,18.02,17.77,17.86,320182,0
+BZH.US,D,20150610,000000,17.96,18.25,17.91,18.14,499495,0
+BZH.US,D,20150611,000000,18.23,18.5,18.06,18.08,343101,0
+BZH.US,D,20150612,000000,17.97,18.45,17.86,18.41,462900,0
+BZH.US,D,20150615,000000,18.39,18.68,18.29,18.52,522500,0
+BZH.US,D,20150616,000000,18.44,18.45,18.22,18.4,254700,0
+BZH.US,D,20150617,000000,18.41,18.45,18.33,18.38,231900,0
+BZH.US,D,20150618,000000,18.45,18.76,18.45,18.75,464900,0
+BZH.US,D,20150619,000000,18.88,19.41,18.82,19.25,925800,0
+BZH.US,D,20150622,000000,19.47,19.64,19.37,19.5,426600,0
+BZH.US,D,20150623,000000,19.55,20.05,19.52,20.01,702809,0
+BZH.US,D,20150624,000000,20.27,20.68,20.18,20.29,496500,0
+BZH.US,D,20150625,000000,20.44,20.86,20.29,20.85,1089800,0
+BZH.US,D,20150626,000000,20.95,21.11,20.78,21.08,1195500,0
+BZH.US,D,20150629,000000,20.95,21.19,19.91,20.05,1684800,0
+BZH.US,D,20150630,000000,20.32,20.42,19.63,19.95,859651,0
+BZH.US,D,20150701,000000,20.18,20.18,19.73,19.91,500100,0
+BZH.US,D,20150702,000000,20.02,20.2,19.7,19.9,343400,0
+BZH.US,D,20150706,000000,19.49,19.94,19.31,19.56,640800,0
+BZH.US,D,20150707,000000,19.47,19.67,18.89,19.66,586900,0
+BZH.US,D,20150708,000000,19.52,19.56,19.02,19.22,430900,0
+BZH.US,D,20150709,000000,19.48,19.65,19.32,19.34,246000,0
+BZH.US,D,20150710,000000,19.46,19.74,19.4,19.6,267100,0
+BZH.US,D,20150713,000000,19.75,20.03,19.64,19.92,371900,0
+BZH.US,D,20150714,000000,19.91,20.14,19.71,20.07,204342,0
+BZH.US,D,20150715,000000,20.06,20.07,19.54,19.6,313437,0
+BZH.US,D,20150716,000000,19.58,19.58,19.22,19.5,330300,0
+BZH.US,D,20150717,000000,19.54,19.66,19.15,19.19,375600,0
+BZH.US,D,20150720,000000,19.25,19.25,18.65,18.88,344800,0
+BZH.US,D,20150721,000000,18.9,19.17,18.67,18.81,266000,0
+BZH.US,D,20150722,000000,18.79,19.35,18.69,19.23,280000,0
+BZH.US,D,20150723,000000,19.24,19.36,18.61,18.97,384800,0
+BZH.US,D,20150724,000000,18.88,19,18.25,18.34,396500,0
+BZH.US,D,20150727,000000,18.27,18.36,17.98,18.06,519500,0
+BZH.US,D,20150728,000000,18.24,18.58,17.82,18.48,493000,0
+BZH.US,D,20150729,000000,18.45,18.89,18.33,18.82,258200,0
+BZH.US,D,20150730,000000,18.74,18.96,18.66,18.89,232200,0
+BZH.US,D,20150731,000000,18.95,19.34,18.75,19.18,223400,0
+BZH.US,D,20150803,000000,19.14,19.23,18.86,19.1,475422,0
+BZH.US,D,20150804,000000,18.72,18.98,17.7,17.93,1142200,0
+BZH.US,D,20150805,000000,17.82,18.06,17.04,17.12,947600,0
+BZH.US,D,20150806,000000,17.14,17.33,16.85,16.94,743126,0
+BZH.US,D,20150807,000000,16.89,17.07,16.76,16.87,450000,0
+BZH.US,D,20150810,000000,16.96,17.16,16.8,17,458500,0
+BZH.US,D,20150811,000000,17.03,17.25,16.95,17.04,341201,0
+BZH.US,D,20150812,000000,16.88,16.99,16.31,16.79,744200,0
+BZH.US,D,20150813,000000,16.85,17.54,16.82,17.31,652300,0
+BZH.US,D,20150814,000000,17.22,17.45,17.14,17.41,279900,0
+BZH.US,D,20150817,000000,17.3,17.79,17.22,17.78,331900,0
+BZH.US,D,20150818,000000,18,18.43,18,18.22,484200,0
+BZH.US,D,20150819,000000,18.08,18.44,17.99,18.14,377700,0
+BZH.US,D,20150820,000000,17.95,18.06,17.45,17.47,651500,0
+BZH.US,D,20150821,000000,17.18,17.5,16.85,17.04,600600,0
+BZH.US,D,20150824,000000,15.99,16.55,15.57,15.97,945887,0
+BZH.US,D,20150825,000000,16.7,16.79,15.69,15.71,1051400,0
+BZH.US,D,20150826,000000,16.11,16.41,15.51,16.41,778200,0
+BZH.US,D,20150827,000000,16.61,16.93,16.22,16.52,1174500,0
+BZH.US,D,20150828,000000,16.5,17.29,16.43,16.84,653800,0
+BZH.US,D,20150831,000000,16.77,17.04,16.5,16.7,915300,0
+BZH.US,D,20150901,000000,16.39,16.69,15.99,16.08,711700,0
+BZH.US,D,20150902,000000,16.25,16.46,15.94,16.41,500600,0
+BZH.US,D,20150903,000000,16.62,17.09,16.48,16.87,525500,0
+BZH.US,D,20150904,000000,16.66,16.8,16.16,16.27,462900,0
+BZH.US,D,20150908,000000,16.56,17.06,16.46,17.01,586400,0
+BZH.US,D,20150909,000000,17.18,17.18,16.66,16.78,263900,0
+BZH.US,D,20150910,000000,16.55,16.74,16.16,16.28,509754,0
+BZH.US,D,20150911,000000,16.34,16.69,16.18,16.62,449700,0
+BZH.US,D,20150914,000000,16.57,16.57,16.07,16.24,450600,0
+BZH.US,D,20150915,000000,16.29,16.4,16.1,16.34,395200,0
+BZH.US,D,20150916,000000,16.32,16.43,16.11,16.4,355900,0
+BZH.US,D,20150917,000000,16.4,17.02,16.37,16.68,429986,0
+BZH.US,D,20150918,000000,16.41,16.7,16.14,16.31,938900,0
+BZH.US,D,20150921,000000,16.43,16.54,15.82,15.95,571000,0
+BZH.US,D,20150922,000000,15.79,15.9,15.12,15.34,671400,0
+BZH.US,D,20150923,000000,15.39,15.6,15.12,15.26,413235,0
+BZH.US,D,20150924,000000,15.04,15.44,14.74,15.35,632147,0
+BZH.US,D,20150925,000000,15.52,15.54,15.19,15.28,423800,0
+BZH.US,D,20150928,000000,15.26,15.26,13.76,13.81,946233,0
+BZH.US,D,20150929,000000,13.84,13.99,13.24,13.32,806700,0
+BZH.US,D,20150930,000000,13.46,13.66,13.01,13.33,1155100,0
+BZH.US,D,20151001,000000,13.38,13.83,13.36,13.55,487800,0
+BZH.US,D,20151002,000000,13.41,13.58,12.95,13.58,740500,0
+BZH.US,D,20151005,000000,13.73,14.37,13.7,14.22,655063,0
+BZH.US,D,20151006,000000,14.16,14.44,13.8,13.9,423100,0
+BZH.US,D,20151007,000000,14.03,14.79,13.86,14.72,950800,0
+BZH.US,D,20151008,000000,14.73,15.35,14.6,15.21,760600,0
+BZH.US,D,20151009,000000,15.25,15.26,14.87,14.98,270000,0
+BZH.US,D,20151012,000000,15,15.13,14.55,15.06,284924,0
+BZH.US,D,20151013,000000,14.87,15.4,14.45,14.49,517100,0
+BZH.US,D,20151014,000000,14.5,14.6,13.62,13.79,756900,0
+BZH.US,D,20151015,000000,13.91,14.12,13.64,14.09,702800,0
+BZH.US,D,20151016,000000,14.1,14.42,13.65,14.32,804500,0
+BZH.US,D,20151019,000000,14.56,15.17,14.46,15.08,1053456,0
+BZH.US,D,20151020,000000,15.05,15.77,15.05,15.66,746775,0
+BZH.US,D,20151021,000000,15.73,15.79,15.34,15.54,619000,0
+BZH.US,D,20151022,000000,15.46,15.54,14.82,15.22,780600,0
+BZH.US,D,20151023,000000,15.33,15.59,15.09,15.41,503800,0
+BZH.US,D,20151026,000000,15.44,15.61,15.17,15.44,379100,0
+BZH.US,D,20151027,000000,15.33,15.35,14.44,14.46,745900,0
+BZH.US,D,20151028,000000,14.51,15.14,14.39,14.91,598300,0
+BZH.US,D,20151029,000000,14.76,14.92,14.19,14.3,598700,0
+BZH.US,D,20151030,000000,14.25,14.54,14.07,14.24,376000,0
+BZH.US,D,20151102,000000,14.3,14.59,14.08,14.45,959053,0
+BZH.US,D,20151103,000000,14.43,14.55,14.12,14.33,461900,0
+BZH.US,D,20151104,000000,14.4,14.78,14.23,14.3,621721,0
+BZH.US,D,20151105,000000,14.37,14.4,13.85,14.13,693700,0
+BZH.US,D,20151106,000000,13.98,14.22,13.85,14.18,479600,0
+BZH.US,D,20151109,000000,14.23,14.31,13.29,13.51,1162131,0
+BZH.US,D,20151110,000000,13.6,14.31,13.27,14.27,1766000,0
+BZH.US,D,20151111,000000,14.26,15.15,14.26,14.83,1442800,0
+BZH.US,D,20151112,000000,14.65,14.67,13.9,14.03,1029800,0
+BZH.US,D,20151113,000000,14.06,14.22,13.59,13.62,715700,0
+BZH.US,D,20151116,000000,13.63,13.93,13.48,13.92,519900,0
+BZH.US,D,20151117,000000,13.93,14.27,13.71,13.8,466300,0
+BZH.US,D,20151118,000000,13.76,14.15,13.76,14.14,313700,0
+BZH.US,D,20151119,000000,14.13,14.3,14.05,14.16,202800,0
+BZH.US,D,20151120,000000,14.27,14.45,14.04,14.19,388600,0
+BZH.US,D,20151123,000000,14.19,14.53,14.16,14.24,475800,0
+BZH.US,D,20151124,000000,14.13,14.51,14.11,14.38,539400,0
+BZH.US,D,20151125,000000,14.41,14.6,14.29,14.53,352800,0
+BZH.US,D,20151127,000000,14.57,14.68,14.44,14.67,229000,0
+BZH.US,D,20151130,000000,14.71,14.81,14.24,14.34,465500,0
+BZH.US,D,20151201,000000,14.34,14.65,14.21,14.58,529868,0
+BZH.US,D,20151202,000000,14.48,14.48,13.52,13.64,1000026,0
+BZH.US,D,20151203,000000,13.71,13.83,13.2,13.25,728525,0
+BZH.US,D,20151204,000000,13.41,13.68,13.16,13.28,693200,0
+BZH.US,D,20151207,000000,13.28,13.28,12.97,13.18,621300,0
+BZH.US,D,20151208,000000,12.95,13.05,12.49,12.53,765266,0
+BZH.US,D,20151209,000000,12.5,12.8,12.2,12.69,1002000,0
+BZH.US,D,20151210,000000,12.73,12.73,12.38,12.41,586000,0
+BZH.US,D,20151211,000000,12.19,12.28,11.85,11.87,891800,0
+BZH.US,D,20151214,000000,11.87,11.94,11.43,11.51,1002233,0
+BZH.US,D,20151215,000000,11.79,11.85,11.34,11.49,832200,0
+BZH.US,D,20151216,000000,11.67,12.25,11.6,12.13,1173000,0
+BZH.US,D,20151217,000000,12.2,12.3,11.87,11.9,873900,0
+BZH.US,D,20151218,000000,11.85,11.92,11.18,11.28,1307500,0
+BZH.US,D,20151221,000000,11.4,11.68,11.28,11.66,608200,0
+BZH.US,D,20151222,000000,11.63,11.92,11.38,11.85,423926,0
+BZH.US,D,20151223,000000,11.93,12.21,11.91,12.12,544400,0
+BZH.US,D,20151224,000000,12.1,12.34,12.1,12.17,205312,0
+BZH.US,D,20151228,000000,12.11,12.322,11.72,11.84,392496,0
+BZH.US,D,20151229,000000,12,12.06,11.62,11.81,411808,0
+BZH.US,D,20151230,000000,11.83,11.9462,11.62,11.65,371209,0
+BZH.US,D,20151231,000000,11.61,11.75,11.42,11.49,353089,0
+BZH.US,D,20160104,000000,11.39,11.5,11.03,11.3,838701,0
+BZH.US,D,20160105,000000,11.61,11.75,11.28,11.36,550397,0
+BZH.US,D,20160106,000000,11.22,11.305,10.6,10.87,1009781,0
+BZH.US,D,20160107,000000,10.5,10.91,10.24,10.34,1019836,0
+BZH.US,D,20160108,000000,10.38,10.41,9.65,9.73,1051862,0
+BZH.US,D,20160111,000000,9.81,9.96,9.43,9.57,981719,0
+BZH.US,D,20160112,000000,9.72,9.85,9.25,9.53,628689,0
+BZH.US,D,20160113,000000,9.5,9.83,8.81,8.86,1361859,0
+BZH.US,D,20160114,000000,8.97,9.355,8.6225,9.21,1288652,0
+BZH.US,D,20160115,000000,8.68,9.275,8.64,9.23,1169444,0
+BZH.US,D,20160119,000000,9.4,9.4,8.54,8.62,1254000,0
+BZH.US,D,20160120,000000,8.36,8.45,7.34,7.92,1860910,0
+BZH.US,D,20160121,000000,8,8.82,7.81,8.63,1030097,0
+BZH.US,D,20160122,000000,8.84,9.4,8.77,8.94,726984,0
+BZH.US,D,20160125,000000,8.91,8.99,8.56,8.63,586653,0
+BZH.US,D,20160126,000000,8.68,9.36,8.52,9.24,758560,0
+BZH.US,D,20160127,000000,9.15,9.35,8.63,8.72,996314,0
+BZH.US,D,20160128,000000,8.94,9.32,8.58,8.65,765222,0
+BZH.US,D,20160129,000000,8.7,8.92,8.5,8.55,1131423,0
+BZH.US,D,20160201,000000,8.54,8.57,8.28,8.49,871822,0
+BZH.US,D,20160202,000000,8.38,8.38,7.78,7.81,1052277,0
+BZH.US,D,20160203,000000,7.9,8.04,7.29,8.04,1402699,0
+BZH.US,D,20160204,000000,8.34,9.63,8.33,8.6,2429103,0
+BZH.US,D,20160205,000000,8.34,8.41,6.61,6.62,3891556,0
+BZH.US,D,20160208,000000,6.68,6.7,6.07,6.32,2198815,0
+BZH.US,D,20160209,000000,6.21,6.62,6.11,6.5,1738182,0
+BZH.US,D,20160210,000000,6.94,7.1101,6.61,6.94,1870952,0
+BZH.US,D,20160211,000000,6.82,6.86,6.475,6.52,1602455,0
+BZH.US,D,20160212,000000,6.72,6.81,6.41,6.71,1141529,0
+BZH.US,D,20160216,000000,6.77,7.17,6.635,7.11,1118225,0
+BZH.US,D,20160217,000000,7.16,7.34,6.968,6.98,1195430,0
+BZH.US,D,20160218,000000,7.03,7.07,6.66,6.92,947747,0
+BZH.US,D,20160219,000000,6.9,6.96,6.66,6.67,722874,0
+BZH.US,D,20160222,000000,6.75,7.17,6.73,7.14,1637961,0
+BZH.US,D,20160223,000000,7.07,7.15,6.82,7.02,1093191,0
+BZH.US,D,20160224,000000,6.85,7.27,6.72,7.22,713819,0
+BZH.US,D,20160225,000000,7.22,7.48,7.08,7.45,962451,0
+BZH.US,D,20160226,000000,7.5,7.65,7.25,7.43,711306,0
+BZH.US,D,20160229,000000,7.38,7.57,7.22,7.32,760975,0
+BZH.US,D,20160301,000000,7.46,7.81,7.3,7.76,862198,0
+BZH.US,D,20160302,000000,7.74,8.04,7.71,7.97,1061854,0
+BZH.US,D,20160303,000000,7.94,8.44,7.94,8.34,842606,0
+BZH.US,D,20160304,000000,8.33,8.49,8.12,8.2,678555,0
+BZH.US,D,20160307,000000,8.19,8.475,8.15,8.44,556358,0
+BZH.US,D,20160308,000000,8.38,8.44,8,8.1,716826,0
+BZH.US,D,20160309,000000,8.17,8.25,7.91,8.23,978156,0
+BZH.US,D,20160310,000000,8.27,8.37,7.76,7.99,680177,0
+BZH.US,D,20160311,000000,8.15,8.98,8.13,8.9,1205139,0
+BZH.US,D,20160314,000000,8.84,8.8729,8.42,8.69,731953,0
+BZH.US,D,20160315,000000,8.65,8.65,8.25,8.3,670652,0
+BZH.US,D,20160316,000000,8.24,8.62,8.04,8.6,736188,0
+BZH.US,D,20160317,000000,8.58,8.97,8.49,8.91,770998,0
+BZH.US,D,20160318,000000,8.99,9.33,8.98,9.13,815633,0
+BZH.US,D,20160321,000000,9.13,9.23,8.71,8.78,589133,0
+BZH.US,D,20160322,000000,8.75,8.835,8.49,8.7,490785,0
+BZH.US,D,20160323,000000,8.64,8.64,8.01,8.07,948060,0
+BZH.US,D,20160324,000000,8.08,8.28,7.71,8.25,617312,0
+BZH.US,D,20160328,000000,8.32,8.44,8.01,8.24,554609,0
+BZH.US,D,20160329,000000,8.26,8.75,8.2411,8.71,823597,0
+BZH.US,D,20160330,000000,8.84,8.84,8.35,8.38,577284,0
+BZH.US,D,20160331,000000,8.39,8.74,8.38,8.72,871365,0
+BZH.US,D,20160401,000000,8.59,8.82,8.45,8.6,578907,0
+BZH.US,D,20160404,000000,8.57,8.68,8.19,8.32,561932,0
+BZH.US,D,20160405,000000,8.21,8.64,8.11,8.45,425657,0
+BZH.US,D,20160406,000000,8.47,8.84,8.43,8.76,591745,0
+BZH.US,D,20160407,000000,8.68,8.89,8.6556,8.77,409261,0
+BZH.US,D,20160408,000000,8.91,9.12,8.74,8.83,382712,0
+BZH.US,D,20160411,000000,8.97,9.18,8.88,8.98,411761,0
+BZH.US,D,20160412,000000,9,9.12,8.82,9.07,283537,0
+BZH.US,D,20160413,000000,9.15,9.79,9.1333,9.76,894393,0
+BZH.US,D,20160414,000000,9.71,9.72,9.27,9.44,443879,0
+BZH.US,D,20160415,000000,9.43,9.505,9.23,9.45,352824,0
+BZH.US,D,20160418,000000,9.36,9.78,9.29,9.76,510615,0
+BZH.US,D,20160419,000000,9.69,9.98,9.14,9.42,830475,0
+BZH.US,D,20160420,000000,9.43,9.73,9.29,9.56,563570,0
+BZH.US,D,20160421,000000,9.64,9.802,9.51,9.59,508028,0
+BZH.US,D,20160422,000000,9.52,9.83,9.5,9.68,565538,0
+BZH.US,D,20160425,000000,9.66,9.79,9.35,9.45,452801,0
+BZH.US,D,20160426,000000,9.5,9.795,9.42,9.76,552693,0
+BZH.US,D,20160427,000000,9.79,10.06,9.6499,9.91,665483,0
+BZH.US,D,20160428,000000,9.41,9.75,8.301,8.38,2800170,0
+BZH.US,D,20160429,000000,8.4,8.68,8.135,8.22,941867,0
+BZH.US,D,20160502,000000,8.28,8.43,8.08,8.27,687882,0
+BZH.US,D,20160503,000000,8.1,8.13,7.62,7.71,979481,0
+BZH.US,D,20160504,000000,7.54,7.56,7.04,7.24,1286994,0
+BZH.US,D,20160505,000000,7.32,7.35,7.05,7.16,854553,0
+BZH.US,D,20160506,000000,7.13,7.47,7.11,7.19,664728,0
+BZH.US,D,20160509,000000,7.37,7.735,7.33,7.56,1081198,0
+BZH.US,D,20160510,000000,7.76,7.7699,7.43,7.55,576890,0
+BZH.US,D,20160511,000000,7.55,7.58,7.31,7.39,655547,0
+BZH.US,D,20160512,000000,7.54,7.59,7.19,7.32,516163,0
+BZH.US,D,20160513,000000,7.26,7.61,7.21,7.38,804453,0
+BZH.US,D,20160516,000000,7.44,7.482,7.26,7.38,431417,0
+BZH.US,D,20160517,000000,7.38,7.81,7.3,7.42,985044,0
+BZH.US,D,20160518,000000,7.38,7.6,7.21,7.28,737194,0
+BZH.US,D,20160519,000000,7.2,7.29,6.87,7.07,726418,0
+BZH.US,D,20160520,000000,7.1,7.42,7.05,7.37,726147,0
+BZH.US,D,20160523,000000,7.36,7.44,7.19,7.2,451649,0
+BZH.US,D,20160524,000000,7.3,7.92,7.22,7.86,1110630,0
+BZH.US,D,20160525,000000,7.94,8.04,7.72,7.85,751308,0
+BZH.US,D,20160526,000000,7.85,7.8731,7.6,7.65,611828,0
+BZH.US,D,20160527,000000,7.65,8.01,7.64,7.88,507856,0
+BZH.US,D,20160531,000000,7.89,7.94,7.71,7.85,504150,0
+BZH.US,D,20160601,000000,7.8,8.04,7.68,7.96,456431,0
+BZH.US,D,20160602,000000,7.9,7.99,7.75,7.9,385645,0
+BZH.US,D,20160603,000000,7.9,7.95,7.62,7.89,508246,0
+BZH.US,D,20160606,000000,7.88,8.04,7.775,8.01,461362,0
+BZH.US,D,20160607,000000,8.04,8.46,7.881,8.32,673356,0
+BZH.US,D,20160608,000000,8.32,8.59,8.3,8.56,642182,0
+BZH.US,D,20160609,000000,8.48,8.5,8.23,8.34,422504,0
+BZH.US,D,20160610,000000,8.18,8.19,7.85,7.92,571942,0
+BZH.US,D,20160613,000000,7.84,7.93,7.25,7.31,1263077,0
+BZH.US,D,20160614,000000,7.3,7.4,6.94,7.16,1134375,0
+BZH.US,D,20160615,000000,7.2,7.39,7.1199,7.2,565571,0
+BZH.US,D,20160616,000000,7.13,7.21,6.94,7.16,555763,0
+BZH.US,D,20160617,000000,7.19,7.72,7.13,7.64,1361261,0
+BZH.US,D,20160620,000000,7.76,7.92,7.635,7.69,621049,0
+BZH.US,D,20160621,000000,7.78,7.91,7.3599,7.59,438928,0
+BZH.US,D,20160622,000000,7.59,7.83,7.46,7.46,452395,0
+BZH.US,D,20160623,000000,7.61,7.7,7.49,7.69,307946,0
+BZH.US,D,20160624,000000,7.13,7.48,7.07,7.45,1008955,0
+BZH.US,D,20160627,000000,7.26,7.34,6.81,6.84,1323553,0
+BZH.US,D,20160628,000000,7.02,7.235,7.02,7.2,772052,0
+BZH.US,D,20160629,000000,7.39,7.67,7.2001,7.61,783611,0
+BZH.US,D,20160630,000000,7.6,7.79,7.32,7.75,552694,0
+BZH.US,D,20160701,000000,7.79,8.155,7.79,7.99,627924,0
+BZH.US,D,20160705,000000,7.97,8.02,7.43,7.68,839734,0
+BZH.US,D,20160706,000000,7.6,7.95,7.52,7.94,429812,0
+BZH.US,D,20160707,000000,7.96,8.1399,7.81,7.98,543436,0
+BZH.US,D,20160708,000000,8.16,8.46,8.14,8.36,668013,0
+BZH.US,D,20160711,000000,8.39,8.48,8.25,8.38,662433,0
+BZH.US,D,20160712,000000,8.45,8.89,8.39,8.73,985785,0
+BZH.US,D,20160713,000000,8.69,8.7941,8.54,8.65,410897,0
+BZH.US,D,20160714,000000,8.75,8.87,8.63,8.72,623093,0
+BZH.US,D,20160715,000000,8.74,8.88,8.58,8.8,340806,0
+BZH.US,D,20160718,000000,8.82,8.97,8.67,8.94,386006,0
+BZH.US,D,20160719,000000,8.89,8.975,8.81,8.85,283798,0
+BZH.US,D,20160720,000000,8.83,9.04,8.768,8.96,316098,0
+BZH.US,D,20160721,000000,8.99,9.17,8.91,9.11,396110,0
+BZH.US,D,20160722,000000,9.13,9.13,8.88,9.05,569414,0
+BZH.US,D,20160725,000000,9.02,9.18,8.87,8.96,638656,0
+BZH.US,D,20160726,000000,8.98,9.1,8.86,9.09,521755,0
+BZH.US,D,20160727,000000,9.16,9.37,9.02,9.21,648370,0
+BZH.US,D,20160728,000000,9.43,9.72,9.245,9.52,2071427,0
+BZH.US,D,20160729,000000,9.5,9.78,9.36,9.59,1209400,0
+BZH.US,D,20160801,000000,9.6,9.85,9.53,9.8,978799,0
+BZH.US,D,20160802,000000,9.79,9.87,9.12,9.3,1243310,0
+BZH.US,D,20160803,000000,9.2,9.77,9.2,9.62,794480,0
+BZH.US,D,20160804,000000,9.63,9.68,9.43,9.52,628855,0
+BZH.US,D,20160805,000000,9.6,9.98,9.6,9.78,897890,0
+BZH.US,D,20160808,000000,9.76,9.86,9.65,9.71,617511,0
+BZH.US,D,20160809,000000,9.95,10.24,9.94,9.99,939972,0
+BZH.US,D,20160810,000000,10.06,10.08,9.7399,9.82,492977,0
+BZH.US,D,20160811,000000,9.91,10.145,9.78,10.03,689789,0
+BZH.US,D,20160812,000000,10.09,10.09,9.87,9.98,570734,0
+BZH.US,D,20160815,000000,10.08,10.52,10.03,10.34,878998,0
+BZH.US,D,20160816,000000,10.25,10.42,10.14,10.33,583952,0
+BZH.US,D,20160817,000000,10.3,10.361,10,10.18,594633,0
+BZH.US,D,20160818,000000,10.16,10.31,10.06,10.25,405350,0
+BZH.US,D,20160819,000000,10.2,10.285,10.09,10.28,460278,0
+BZH.US,D,20160822,000000,10.25,10.3899,10.08,10.31,530066,0
+BZH.US,D,20160823,000000,10.42,11.13,10.32,10.86,1365903,0
+BZH.US,D,20160824,000000,10.88,10.96,10.75,10.86,765730,0
+BZH.US,D,20160825,000000,10.77,11.0299,10.65,10.7,599515,0
+BZH.US,D,20160826,000000,10.73,10.836,10.5,10.65,655545,0
+BZH.US,D,20160829,000000,10.73,11.36,10.73,10.93,1015784,0
+BZH.US,D,20160830,000000,10.96,11.3,10.93,11.25,482013,0
+BZH.US,D,20160831,000000,11.38,11.38,11.06,11.25,499821,0
+BZH.US,D,20160901,000000,11.23,11.37,10.97,11.09,642186,0
+BZH.US,D,20160902,000000,11.26,11.8,11.21,11.36,1055552,0
+BZH.US,D,20160906,000000,11.49,11.84,11.4,11.67,653646,0
+BZH.US,D,20160907,000000,11.97,12.71,11.89,12.59,1546568,0
+BZH.US,D,20160908,000000,12.5,12.6,12.12,12.25,886925,0
+BZH.US,D,20160909,000000,12.07,12.075,10.98,11.36,1637041,0
+BZH.US,D,20160912,000000,11.19,12.08,11.13,12.01,978725,0
+BZH.US,D,20160913,000000,11.88,12.0399,11.43,11.55,1593288,0
+BZH.US,D,20160914,000000,11.58,11.79,11.38,11.44,759357,0
+BZH.US,D,20160915,000000,11.44,11.47,11.19,11.23,715116,0
+BZH.US,D,20160916,000000,11.14,11.23,10.96,11,958771,0
+BZH.US,D,20160919,000000,11.1,11.59,11.04,11.14,744825,0
+BZH.US,D,20160920,000000,11.15,11.2,10.5311,10.85,918591,0
+BZH.US,D,20160921,000000,10.97,11.16,10.86,11.11,721376,0
+BZH.US,D,20160922,000000,11.5,12.04,11.43,11.64,1272473,0
+BZH.US,D,20160923,000000,11.63,11.75,11.36,11.51,806720,0
+BZH.US,D,20160926,000000,11.45,11.82,11.3007,11.42,1423757,0
+BZH.US,D,20160927,000000,11.35,11.675,11.33,11.43,582720,0
+BZH.US,D,20160928,000000,11.47,11.93,11.33,11.92,1047448,0
+BZH.US,D,20160929,000000,11.84,12.01,11.48,11.56,767358,0
+BZH.US,D,20160930,000000,11.69,11.73,11.5,11.66,582887,0
+BZH.US,D,20161003,000000,11.6,11.76,11.475,11.56,448468,0
+BZH.US,D,20161004,000000,11.57,11.7601,11.43,11.53,620020,0
+BZH.US,D,20161005,000000,11.62,11.9,11.56,11.79,638530,0
+BZH.US,D,20161006,000000,11.78,11.91,11.6477,11.86,554894,0
+BZH.US,D,20161007,000000,11.895,11.93,11.52,11.58,667469,0
+BZH.US,D,20161010,000000,11.22,11.7,11.15,11.46,527697,0
+BZH.US,D,20161011,000000,11.43,11.45,11.13,11.28,372172,0
+BZH.US,D,20161012,000000,11.3,11.47,11.23,11.26,324866,0
+BZH.US,D,20161013,000000,11.17,11.25,10.93,11.11,495291,0
+BZH.US,D,20161014,000000,11.18,11.33,11.01,11.1,432216,0
+BZH.US,D,20161017,000000,11.12,11.2901,11.08,11.14,380791,0
+BZH.US,D,20161018,000000,11.36,11.38,11.15,11.29,330833,0
+BZH.US,D,20161019,000000,11.34,11.469,11.15,11.42,410093,0
+BZH.US,D,20161020,000000,11.33,11.345,11.08,11.24,471500,0
+BZH.US,D,20161021,000000,11.15,11.27,11.055,11.17,380602,0
+BZH.US,D,20161024,000000,11.3,11.42,11.225,11.27,474311,0
+BZH.US,D,20161025,000000,11.16,11.18,10.727,10.86,540327,0
+BZH.US,D,20161026,000000,10.77,10.94,10.67,10.74,616165,0
+BZH.US,D,20161027,000000,10.84,10.8401,10.02,10.02,766470,0
+BZH.US,D,20161028,000000,10.03,10.32,10.0099,10.04,699456,0
+BZH.US,D,20161031,000000,10.09,10.28,10.02,10.23,566622,0
+BZH.US,D,20161101,000000,10.32,10.32,9.92,10.02,662884,0
+BZH.US,D,20161102,000000,9.99,10.04,9.78,9.85,597380,0
+BZH.US,D,20161103,000000,9.86,9.93,9.72,9.74,604009,0
+BZH.US,D,20161104,000000,9.77,10.15,9.715,9.81,917567,0
+BZH.US,D,20161107,000000,10.11,10.11,9.91,10.02,872577,0
+BZH.US,D,20161108,000000,9.89,10.08,9.67,9.96,575695,0
+BZH.US,D,20161109,000000,9.76,10.265,9.71,10.16,866833,0
+BZH.US,D,20161110,000000,10.37,10.9,10.2,10.84,936858,0
+BZH.US,D,20161111,000000,10.84,11.41,10.72,11.36,992919,0
+BZH.US,D,20161114,000000,11.55,12.1,11.48,11.8,1775913,0
+BZH.US,D,20161115,000000,10.65,11.78,10.15,11.67,2507412,0
+BZH.US,D,20161116,000000,11.62,12.49,11.5001,12.35,1898896,0
+BZH.US,D,20161117,000000,12.42,12.8,12.38,12.51,1265312,0
+BZH.US,D,20161118,000000,12.63,13.45,12.57,13.39,1365568,0
+BZH.US,D,20161121,000000,13.5,13.57,12.77,13,1023941,0
+BZH.US,D,20161122,000000,13.16,13.69,13.14,13.36,828334,0
+BZH.US,D,20161123,000000,13.18,13.96,13.18,13.95,851816,0
+BZH.US,D,20161125,000000,13.96,14.22,13.9581,14.17,469968,0
+BZH.US,D,20161128,000000,14.12,14.19,13.8,13.85,750536,0
+BZH.US,D,20161129,000000,13.94,14.06,13.74,13.88,489771,0
+BZH.US,D,20161130,000000,13.97,14,13.46,13.48,967002,0
+BZH.US,D,20161201,000000,13.49,13.705,12.78,12.94,1460777,0
+BZH.US,D,20161202,000000,12.94,13.43,12.84,13.3,1005694,0
+BZH.US,D,20161205,000000,13.45,13.68,13.22,13.4,953298,0
+BZH.US,D,20161206,000000,13.67,14.01,13.355,14,1573905,0
+BZH.US,D,20161207,000000,13.99,14.995,13.83,14.92,1624125,0
+BZH.US,D,20161208,000000,14.94,15.8,14.86,15.47,1463958,0
+BZH.US,D,20161209,000000,15.35,15.39,14.57,15.09,1487063,0
+BZH.US,D,20161212,000000,14.97,14.97,14.43,14.89,807287,0
+BZH.US,D,20161213,000000,14.94,15.09,14.57,14.59,637685,0
+BZH.US,D,20161214,000000,14.64,14.73,14.15,14.23,1008087,0
+BZH.US,D,20161215,000000,14.29,14.75,13.86,13.96,705507,0
+BZH.US,D,20161216,000000,14.02,14.525,13.97,14.31,786032,0
+BZH.US,D,20161219,000000,14.41,14.68,14.14,14.19,549120,0
+BZH.US,D,20161220,000000,14.22,14.42,14.13,14.22,328949,0
+BZH.US,D,20161221,000000,14.2,14.36,14.115,14.22,375019,0
+BZH.US,D,20161222,000000,14.22,14.2704,13.605,13.68,778830,0
+BZH.US,D,20161223,000000,13.62,13.8,13.44,13.64,342424,0
+BZH.US,D,20161227,000000,13.57,13.84,13.55,13.77,301033,0
+BZH.US,D,20161228,000000,13.86,13.96,13.52,13.61,523038,0
+BZH.US,D,20161229,000000,13.65,13.8577,13.51,13.54,308986,0
+BZH.US,D,20161230,000000,13.6,13.6,12.99,13.3,751812,0
+BZH.US,D,20170103,000000,13.4,13.52,13.01,13.19,987830,0
+BZH.US,D,20170104,000000,13.31,13.79,13.22,13.65,1202825,0
+BZH.US,D,20170105,000000,13.52,13.77,13.441,13.66,555658,0
+BZH.US,D,20170106,000000,13.68,13.68,12.96,13.02,611926,0
+BZH.US,D,20170109,000000,13.04,13.13,12.7,13.09,743145,0
+BZH.US,D,20170110,000000,13.1,13.3899,13,13.2,625661,0
+BZH.US,D,20170111,000000,13.26,13.475,12.94,13.43,796320,0
+BZH.US,D,20170112,000000,13.35,13.42,12.84,13.24,598420,0
+BZH.US,D,20170113,000000,13.32,13.6,13.26,13.31,406305,0
+BZH.US,D,20170117,000000,13.21,13.28,12.96,12.97,498057,0
+BZH.US,D,20170118,000000,13.01,13.15,12.75,13.12,618506,0
+BZH.US,D,20170119,000000,13.13,13.35,12.65,12.75,627147,0
+BZH.US,D,20170120,000000,12.73,12.93,12.5576,12.7,860233,0
+BZH.US,D,20170123,000000,12.63,12.88,12.55,12.74,455882,0
+BZH.US,D,20170124,000000,12.92,13.99,12.845,13.87,1286778,0
+BZH.US,D,20170125,000000,14.1,14.3359,13.875,14.23,827140,0
+BZH.US,D,20170126,000000,14.34,14.82,14.25,14.61,908922,0
+BZH.US,D,20170127,000000,14.58,14.58,14.04,14.2,606445,0
+BZH.US,D,20170130,000000,13.98,14.35,13.65,14.24,693023,0
+BZH.US,D,20170131,000000,14.17,14.275,13.91,14.26,499218,0
+BZH.US,D,20170201,000000,14.34,14.5025,14.1,14.17,345715,0
+BZH.US,D,20170202,000000,14.11,14.28,14,14.02,378599,0
+BZH.US,D,20170203,000000,14.22,14.24,13.995,14.17,505174,0
+BZH.US,D,20170206,000000,14.02,14.24,13.8149,13.96,488106,0
+BZH.US,D,20170207,000000,14.01,14.14,13.86,13.94,646988,0
+BZH.US,D,20170208,000000,13.9,14.08,13.77,14.02,678607,0
+BZH.US,D,20170209,000000,13.37,13.9,12.63,13.26,1817902,0
+BZH.US,D,20170210,000000,13.28,13.36,12.82,13.06,1436385,0
+BZH.US,D,20170213,000000,13.26,13.31,12.97,13.11,798321,0
+BZH.US,D,20170214,000000,13.29,13.39,12.97,13.12,700803,0
+BZH.US,D,20170215,000000,13.09,13.33,12.97,13.15,589867,0
+BZH.US,D,20170216,000000,13.11,13.305,12.865,12.91,551709,0
+BZH.US,D,20170217,000000,12.88,12.9,12.6801,12.8,389096,0
+BZH.US,D,20170221,000000,12.95,13.11,12.78,13.06,464547,0
+BZH.US,D,20170222,000000,13.11,13.17,12.51,12.51,737692,0
+BZH.US,D,20170223,000000,12.56,12.6332,12.11,12.18,634487,0
+BZH.US,D,20170224,000000,12.14,12.21,11.92,12.15,492781,0
+BZH.US,D,20170227,000000,12.15,12.43,11.95,12.39,600453,0
+BZH.US,D,20170228,000000,12.32,12.36,12.14,12.2,772169,0
+BZH.US,D,20170301,000000,12.47,12.75,12.44,12.52,1140738,0
+BZH.US,D,20170302,000000,12.43,12.51,12.25,12.27,396278,0
+BZH.US,D,20170303,000000,12.24,12.33,12.0799,12.31,502074,0
+BZH.US,D,20170306,000000,12.15,12.23,12.0398,12.19,336232,0
+BZH.US,D,20170307,000000,12.21,12.5,12.19,12.27,790848,0
+BZH.US,D,20170308,000000,12.33,12.43,12.09,12.27,628120,0
+BZH.US,D,20170309,000000,12.23,12.34,11.7,11.8,819564,0
+BZH.US,D,20170310,000000,11.97,12.18,11.85,12.04,660974,0
+BZH.US,D,20170313,000000,12,12.12,11.82,11.85,561015,0
+BZH.US,D,20170314,000000,11.83,11.99,11.62,11.87,405313,0
+BZH.US,D,20170315,000000,11.95,12.17,11.84,12.09,670281,0
+BZH.US,D,20170316,000000,12.16,12.57,12.16,12.48,1399248,0
+BZH.US,D,20170317,000000,12.51,12.51,12.08,12.14,1034737,0
+BZH.US,D,20170320,000000,12.13,12.23,11.81,11.95,590314,0
+BZH.US,D,20170321,000000,11.99,12,11.49,11.5,526327,0
+BZH.US,D,20170322,000000,11.49,11.49,11.18,11.41,870156,0
+BZH.US,D,20170323,000000,11.46,11.89,11.41,11.72,466109,0
+BZH.US,D,20170324,000000,11.75,11.95,11.58,11.72,775007,0
+BZH.US,D,20170327,000000,11.48,11.715,11.36,11.68,344993,0
+BZH.US,D,20170328,000000,11.62,12.09,11.6,12.06,416097,0
+BZH.US,D,20170329,000000,12.05,12.2,11.95,12.16,559940,0
+BZH.US,D,20170330,000000,12.15,12.21,12.01,12.1,293307,0
+BZH.US,D,20170331,000000,12.08,12.2,11.99,12.13,727268,0
+BZH.US,D,20170403,000000,12.16,12.23,11.8,11.89,446782,0
+BZH.US,D,20170404,000000,11.86,11.88,11.65,11.69,348703,0
+BZH.US,D,20170405,000000,11.78,12.08,11.58,11.66,571592,0
+BZH.US,D,20170406,000000,11.69,11.93,11.59,11.77,435134,0
+BZH.US,D,20170407,000000,11.77,11.92,11.73,11.9,356691,0
+BZH.US,D,20170410,000000,11.9,12.15,11.86,12.01,459082,0
+BZH.US,D,20170411,000000,12,12.19,11.89,12.12,637254,0
+BZH.US,D,20170412,000000,12.11,12.11,11.7836,11.9,370322,0
+BZH.US,D,20170413,000000,11.85,12.15,11.84,11.87,321932,0
+BZH.US,D,20170417,000000,11.91,12.19,11.82,12.16,355988,0
+BZH.US,D,20170418,000000,12.14,12.78,12.0604,12.59,664965,0
+BZH.US,D,20170419,000000,12.63,12.7768,12.48,12.56,378557,0
+BZH.US,D,20170420,000000,12.63,12.74,12.15,12.34,534514,0
+BZH.US,D,20170421,000000,12.31,12.5,12.16,12.4,305907,0
+BZH.US,D,20170424,000000,12.62,12.66,12.29,12.39,320348,0
+BZH.US,D,20170425,000000,12.43,12.43,11.9499,12.19,594848,0
+BZH.US,D,20170426,000000,12.32,13,12.22,12.87,776876,0
+BZH.US,D,20170427,000000,12.95,12.969,12.62,12.73,390156,0
+BZH.US,D,20170428,000000,12.7,12.7,12.33,12.41,317299,0
+BZH.US,D,20170501,000000,12.46,12.53,12.16,12.28,510175,0
+BZH.US,D,20170502,000000,12.26,12.28,11.89,11.96,655657,0
+BZH.US,D,20170503,000000,11.94,12.07,11.87,12.02,678434,0
+BZH.US,D,20170504,000000,12.38,13.59,12.38,12.94,1739550,0
+BZH.US,D,20170505,000000,12.94,13.1,12.6,13.04,1213408,0
+BZH.US,D,20170508,000000,13.29,13.63,13.235,13.52,856362,0
+BZH.US,D,20170509,000000,13.62,14.69,13.62,14.44,1109258,0
+BZH.US,D,20170510,000000,14.43,14.7,14.19,14.6,616830,0
+BZH.US,D,20170511,000000,14.57,14.9,14.49,14.74,451802,0
+BZH.US,D,20170512,000000,14.7,14.84,14.511,14.67,342748,0
+BZH.US,D,20170515,000000,14.69,15,14.672,14.89,397622,0
+BZH.US,D,20170516,000000,14.92,15.065,14.73,15.03,367084,0
+BZH.US,D,20170517,000000,14.83,14.91,14.471,14.49,759707,0
+BZH.US,D,20170518,000000,14.43,14.92,14.27,14.82,437054,0
+BZH.US,D,20170519,000000,14.86,15.1,14.82,14.99,599983,0
+BZH.US,D,20170522,000000,15.08,15.08,14.54,14.65,641118,0
+BZH.US,D,20170523,000000,14.81,14.941,14.16,14.28,624625,0
+BZH.US,D,20170524,000000,14.26,14.31,13.9,14.3,641705,0
+BZH.US,D,20170525,000000,14.35,14.45,13.97,14.07,431183,0
+BZH.US,D,20170526,000000,13.53,13.58,12.82,12.9,1401502,0
+BZH.US,D,20170530,000000,12.88,13.02,12.41,12.45,850284,0
+BZH.US,D,20170531,000000,12.55,12.57,11.95,12.2,745361,0
+BZH.US,D,20170601,000000,12.2,12.41,12.12,12.32,528123,0
+BZH.US,D,20170602,000000,12.33,12.64,12.33,12.56,467609,0
+BZH.US,D,20170605,000000,12.54,12.55,12.13,12.16,505489,0
+BZH.US,D,20170606,000000,12.04,12.38,11.98,12.2,380059,0
+BZH.US,D,20170607,000000,12.22,12.49,12.15,12.2,329130,0
+BZH.US,D,20170608,000000,12.18,12.35,12.06,12.12,264846,0
+BZH.US,D,20170609,000000,12.14,12.24,11.95,12.12,375911,0
+BZH.US,D,20170612,000000,12.11,12.36,12.01,12.06,298095,0
+BZH.US,D,20170613,000000,12.09,12.29,11.99,12.24,653232,0
+BZH.US,D,20170614,000000,12.36,12.54,12.15,12.31,386525,0
+BZH.US,D,20170615,000000,12.71,13.27,12.6,12.88,813452,0
+BZH.US,D,20170616,000000,12.76,12.85,12.434,12.77,754938,0
+BZH.US,D,20170619,000000,12.85,13.07,12.8,12.95,360666,0
+BZH.US,D,20170620,000000,13.06,13.31,12.85,13.09,503190,0
+BZH.US,D,20170621,000000,13.1,13.26,12.895,12.98,369683,0
+BZH.US,D,20170622,000000,12.98,13.06,12.9,13.01,269809,0
+BZH.US,D,20170623,000000,12.9,13.075,12.681,13.04,556814,0
+BZH.US,D,20170626,000000,13.15,13.18,12.94,13.1,393670,0
+BZH.US,D,20170627,000000,13.09,13.39,13.09,13.28,430967,0
+BZH.US,D,20170628,000000,13.36,13.65,13.24,13.63,451053,0
+BZH.US,D,20170629,000000,13.64,13.66,13.1801,13.33,371350,0
+BZH.US,D,20170630,000000,13.4,13.81,13.3,13.72,376685,0
+BZH.US,D,20170703,000000,13.78,13.8,13.5318,13.57,180599,0
+BZH.US,D,20170705,000000,13.56,13.56,13.29,13.51,324076,0
+BZH.US,D,20170706,000000,13.41,13.515,13.2,13.24,226851,0
+BZH.US,D,20170707,000000,13.26,13.79,13.16,13.72,367593,0
+BZH.US,D,20170710,000000,13.71,13.77,13.47,13.69,435830,0
+BZH.US,D,20170711,000000,13.61,13.61,13.25,13.39,393435,0
+BZH.US,D,20170712,000000,13.56,13.77,13.47,13.74,366463,0
+BZH.US,D,20170713,000000,13.7,13.92,13.55,13.61,255239,0
+BZH.US,D,20170714,000000,13.6,13.71,13.43,13.55,210978,0
+BZH.US,D,20170717,000000,13.55,13.73,13.52,13.6,247604,0
+BZH.US,D,20170718,000000,13.59,13.59,13.09,13.14,249180,0
+BZH.US,D,20170719,000000,13.14,13.63,13.14,13.42,305369,0
+BZH.US,D,20170720,000000,13.45,13.46,13.25,13.41,335860,0
+BZH.US,D,20170721,000000,13.54,13.565,13.25,13.33,336013,0
+BZH.US,D,20170724,000000,13.31,13.54,13.21,13.37,219230,0
+BZH.US,D,20170725,000000,13.41,13.68,13.38,13.64,366800,0
+BZH.US,D,20170726,000000,13.61,13.73,13.43,13.63,251108,0
+BZH.US,D,20170727,000000,13.65,13.86,13.47,13.65,281536,0
+BZH.US,D,20170728,000000,13.61,13.66,13.27,13.49,228975,0
+BZH.US,D,20170731,000000,13.5,13.52,13.15,13.26,295174,0
+BZH.US,D,20170801,000000,13.29,13.61,13.09,13.61,398835,0
+BZH.US,D,20170802,000000,13.85,15.23,13.79,15,1310505,0
+BZH.US,D,20170803,000000,15.01,15.34,14.74,15.32,536368,0
+BZH.US,D,20170804,000000,15.32,15.51,15.15,15.45,476747,0
+BZH.US,D,20170807,000000,15.5,16.095,15.43,16.08,593226,0
+BZH.US,D,20170808,000000,15.44,16.26,15.36,15.75,659017,0
+BZH.US,D,20170809,000000,15.57,16.06,15.445,15.86,572025,0
+BZH.US,D,20170810,000000,15.7,15.83,15.43,15.49,383811,0
+BZH.US,D,20170811,000000,15.3,15.63,14.8959,15.57,468308,0
+BZH.US,D,20170814,000000,15.73,16.11,15.57,16.07,470034,0
+BZH.US,D,20170815,000000,16.06,16.377,15.87,16.12,497981,0
+BZH.US,D,20170816,000000,16.14,16.47,16.1239,16.31,518594,0
+BZH.US,D,20170817,000000,16.25,16.38,15.98,16,388968,0
+BZH.US,D,20170818,000000,15.89,15.91,15.57,15.59,452879,0
+BZH.US,D,20170821,000000,15.55,15.6,15.31,15.54,363216,0
+BZH.US,D,20170822,000000,15.55,15.69,15.34,15.58,386804,0
+BZH.US,D,20170823,000000,15.49,15.72,15.11,15.24,483441,0
+BZH.US,D,20170824,000000,15.27,15.4,15.11,15.12,304722,0
+BZH.US,D,20170825,000000,15.25,15.5,15.15,15.44,247360,0
+BZH.US,D,20170828,000000,15.5,15.5,14.88,15.04,465016,0
+BZH.US,D,20170829,000000,14.89,14.89,14.63,14.81,591665,0
+BZH.US,D,20170830,000000,14.8,14.96,14.61,14.75,736273,0
+BZH.US,D,20170831,000000,14.83,15.14,14.7958,14.91,822143,0
+BZH.US,D,20170901,000000,14.94,15.23,14.9095,15.08,301534,0
+BZH.US,D,20170905,000000,15.05,15.17,14.8,15.1,432060,0
+BZH.US,D,20170906,000000,15.1,15.2,14.85,14.92,505273,0
+BZH.US,D,20170907,000000,14.95,15.03,14.825,14.88,456303,0
+BZH.US,D,20170908,000000,14.87,15.04,14.77,14.83,313267,0
+BZH.US,D,20170911,000000,14.97,14.97,14.67,14.93,311015,0
+BZH.US,D,20170912,000000,14.96,15.4,14.94,15.19,349512,0
+BZH.US,D,20170913,000000,15.17,15.24,14.78,15.03,514277,0
+BZH.US,D,20170914,000000,15.42,16.95,15.375,16.92,1811924,0
+BZH.US,D,20170915,000000,16.8,17.65,16.7591,17.61,1318096,0
+BZH.US,D,20170918,000000,17.58,17.85,16.925,17.78,720130,0
+BZH.US,D,20170919,000000,17.74,18.1,17.66,17.99,492462,0
+BZH.US,D,20170920,000000,17.96,18.03,17.5,17.56,580547,0
+BZH.US,D,20170921,000000,17.63,17.69,17.315,17.48,434271,0
+BZH.US,D,20170922,000000,17.47,17.76,17.47,17.55,229287,0
+BZH.US,D,20170925,000000,17.48,17.64,17.07,17.38,287026,0
+BZH.US,D,20170926,000000,17.5,17.92,17.5,17.71,342653,0
+BZH.US,D,20170927,000000,17.86,18.255,17.71,18.14,471195,0
+BZH.US,D,20170928,000000,18.14,18.475,18.01,18.42,407869,0
+BZH.US,D,20170929,000000,18.5,18.7525,18.35,18.74,438922,0
+BZH.US,D,20171002,000000,18.85,19.18,18.66,19.12,494416,0
+BZH.US,D,20171003,000000,19.3,19.77,19.04,19.66,675663,0
+BZH.US,D,20171004,000000,19.64,19.8273,19.3001,19.71,552485,0
+BZH.US,D,20171005,000000,19.85,19.95,19.38,19.45,283443,0
+BZH.US,D,20171006,000000,19.45,19.46,19.18,19.28,254459,0
+BZH.US,D,20171009,000000,19.35,19.61,19.02,19.15,215302,0
+BZH.US,D,20171010,000000,19.28,19.345,19.09,19.25,251617,0
+BZH.US,D,20171011,000000,19.18,19.469,19.13,19.35,365264,0
+BZH.US,D,20171012,000000,19.33,19.41,19.13,19.37,310589,0
+BZH.US,D,20171013,000000,19.49,19.51,19.24,19.32,343595,0
+BZH.US,D,20171016,000000,19.33,19.66,19.29,19.5,275834,0
+BZH.US,D,20171017,000000,19.49,19.61,19.29,19.48,474250,0
+BZH.US,D,20171018,000000,19.58,19.68,19.42,19.54,247581,0
+BZH.US,D,20171019,000000,19.4,19.68,19.2174,19.62,301698,0
+BZH.US,D,20171020,000000,19.82,19.94,19.73,19.8,251512,0
+BZH.US,D,20171023,000000,19.82,19.979,19.6,19.84,236967,0
+BZH.US,D,20171024,000000,19.91,20.3,19.48,20.26,626752,0
+BZH.US,D,20171025,000000,20.3,20.415,19.68,19.95,380848,0
+BZH.US,D,20171026,000000,20.1,20.17,19.41,19.47,380633,0
+BZH.US,D,20171027,000000,19.47,19.98,19.17,19.94,327298,0
+BZH.US,D,20171030,000000,20.26,20.44,19.85,20.16,350046,0
+BZH.US,D,20171031,000000,20.13,21.05,20.02,20.98,528655,0
+BZH.US,D,20171101,000000,21.15,21.46,20.845,21.34,393381,0
+BZH.US,D,20171102,000000,21.36,21.395,20.35,20.76,635860,0
+BZH.US,D,20171103,000000,20.67,20.98,20.44,20.62,264199,0
+BZH.US,D,20171106,000000,20.65,21.135,20.52,21,275123,0
+BZH.US,D,20171107,000000,20.98,21.2303,20.71,20.78,260043,0
+BZH.US,D,20171108,000000,20.72,20.9639,20.37,20.83,280789,0
+BZH.US,D,20171109,000000,20.47,21.035,20.39,20.86,296881,0
+BZH.US,D,20171110,000000,20.85,20.98,20.51,20.52,215541,0
+BZH.US,D,20171113,000000,20.5,20.92,20.31,20.86,369084,0
+BZH.US,D,20171114,000000,20.83,21.7087,20.665,21.56,876439,0
+BZH.US,D,20171115,000000,22.7,23.2399,21.15,21.53,1422024,0
+BZH.US,D,20171116,000000,21.49,21.49,20.21,20.46,1282216,0
+BZH.US,D,20171117,000000,20.25,20.84,19.683,20.5,682092,0
+BZH.US,D,20171120,000000,20.77,21.66,20.7387,21.62,1048984,0
+BZH.US,D,20171121,000000,21.69,22.16,21.62,21.96,507667,0
+BZH.US,D,20171122,000000,21.97,22.24,21.63,21.94,372166,0
+BZH.US,D,20171124,000000,21.97,22.3,21.83,21.9,253429,0
+BZH.US,D,20171127,000000,21.9,22.03,21.42,21.43,834016,0
+BZH.US,D,20171128,000000,21.45,21.99,21.45,21.77,528537,0
+BZH.US,D,20171129,000000,21.75,22.1,21.25,21.35,668464,0
+BZH.US,D,20171130,000000,21.49,21.65,20.851,21.16,580230,0
+BZH.US,D,20171201,000000,21.2,21.2,20.12,20.6,534863,0
+BZH.US,D,20171204,000000,20.75,20.989,20.24,20.3,530355,0
+BZH.US,D,20171205,000000,20.02,20.37,19.87,20.1,547442,0
+BZH.US,D,20171206,000000,20.08,20.44,19.87,19.95,492172,0
+BZH.US,D,20171207,000000,19.92,20.38,19.696,19.98,601402,0
+BZH.US,D,20171208,000000,20.07,20.19,19.92,19.96,284072,0
+BZH.US,D,20171211,000000,19.97,20.18,19.265,19.28,546011,0
+BZH.US,D,20171212,000000,19.37,19.56,19.03,19.06,454283,0
+BZH.US,D,20171213,000000,19.17,19.3587,18.89,18.91,357741,0
+BZH.US,D,20171214,000000,18.91,19.38,18.68,18.78,417416,0
+BZH.US,D,20171215,000000,18.87,19.11,18.75,18.95,593881,0
+BZH.US,D,20171218,000000,19.19,19.64,18.98,19.59,463617,0
+BZH.US,D,20171219,000000,19.62,19.729,18.88,18.92,481473,0
+BZH.US,D,20171220,000000,18.99,19.13,18.888,19.04,265458,0
+BZH.US,D,20171221,000000,19.09,19.69,19.09,19.53,498945,0
+BZH.US,D,20171222,000000,19.51,19.51,18.89,18.94,315468,0
+BZH.US,D,20171226,000000,18.9,19.3,18.9,19.07,302552,0
+BZH.US,D,20171227,000000,19.09,19.215,18.95,19.08,221240,0
+BZH.US,D,20171228,000000,19.08,19.3,19,19.15,306725,0
+BZH.US,D,20171229,000000,19.17,19.72,19.13,19.21,670237,0
+BZH.US,D,20180102,000000,19.6,19.83,19.33,19.83,491464,0
+BZH.US,D,20180103,000000,19.91,20.68,19.8,20.6,582824,0
+BZH.US,D,20180104,000000,20.67,20.75,19.91,20.1,401586,0
+BZH.US,D,20180105,000000,20.2,20.32,20.11,20.32,305024,0
+BZH.US,D,20180108,000000,20.32,20.505,19.86,19.95,551369,0
+BZH.US,D,20180109,000000,20,20.1064,19.6,19.65,547657,0
+BZH.US,D,20180110,000000,19.54,19.699,18.91,19.49,511418,0
+BZH.US,D,20180111,000000,19.75,20.74,19.68,20.7,785707,0
+BZH.US,D,20180112,000000,20.7,20.71,20.07,20.25,386206,0
+BZH.US,D,20180116,000000,20.4,20.62,20.0077,20.02,499080,0
+BZH.US,D,20180117,000000,20.23,20.78,20.02,20.66,402435,0
+BZH.US,D,20180118,000000,20.67,20.94,20.34,20.36,368595,0
+BZH.US,D,20180119,000000,20.4,20.61,20.26,20.47,399086,0
+BZH.US,D,20180122,000000,20.56,20.66,20.255,20.66,359643,0
+BZH.US,D,20180123,000000,20.65,20.65,20.1,20.47,401395,0
+BZH.US,D,20180124,000000,20.39,20.74,20.09,20.34,492386,0
+BZH.US,D,20180125,000000,20.5,20.5,19.72,19.91,493336,0
+BZH.US,D,20180126,000000,20.09,20.09,19.53,19.73,638429,0
+BZH.US,D,20180129,000000,19.63,19.63,18.81,18.9,644471,0
+BZH.US,D,20180130,000000,18.41,18.66,18.17,18.46,868474,0
+BZH.US,D,20180131,000000,18.67,18.95,18.32,18.54,756788,0
+BZH.US,D,20180201,000000,18.49,19.23,18.14,19.1,922817,0
+BZH.US,D,20180202,000000,18.9,18.9,18.36,18.5,865991,0
+BZH.US,D,20180205,000000,18.23,18.54,17.22,17.4,1325308,0
+BZH.US,D,20180206,000000,16.95,17.98,16.81,17.57,1142933,0
+BZH.US,D,20180207,000000,18.3,18.94,17.46,17.47,1337219,0
+BZH.US,D,20180208,000000,17.47,17.47,15.5,15.5,1722449,0
+BZH.US,D,20180209,000000,15.76,15.82,15.02,15.25,1687619,0
+BZH.US,D,20180212,000000,15.6,15.93,15.4,15.91,871599,0
+BZH.US,D,20180213,000000,16.4,16.67,15.83,15.95,1437889,0
+BZH.US,D,20180214,000000,15.85,16.89,15.75,16.81,905445,0
+BZH.US,D,20180215,000000,16.96,17.0181,16.19,16.45,634289,0
+BZH.US,D,20180216,000000,16.57,17.19,16.57,17.04,785743,0
+BZH.US,D,20180220,000000,16.94,17.2,16.91,16.98,602643,0
+BZH.US,D,20180221,000000,16.99,17.58,16.99,17,582368,0
+BZH.US,D,20180222,000000,17.08,17.1061,16.51,16.61,698476,0
+BZH.US,D,20180223,000000,16.73,16.95,16.45,16.83,461245,0
+BZH.US,D,20180226,000000,16.93,17.21,16.68,17.14,451234,0
+BZH.US,D,20180227,000000,17.13,17.42,16.36,16.39,505622,0
+BZH.US,D,20180228,000000,16.46,16.46,15.66,15.72,687544,0
+BZH.US,D,20180301,000000,15.75,16.14,15.65,16.06,575818,0
+BZH.US,D,20180302,000000,15.87,16.04,15.67,16,485492,0
+BZH.US,D,20180305,000000,15.88,16.45,15.88,16.26,365930,0
+BZH.US,D,20180306,000000,16.31,16.61,16.08,16.6,388780,0
+BZH.US,D,20180307,000000,16.45,16.7955,16.39,16.47,466275,0
+BZH.US,D,20180308,000000,16.53,16.56,16.21,16.38,355060,0
+BZH.US,D,20180309,000000,16.53,16.55,16.16,16.5,558474,0
+BZH.US,D,20180312,000000,16.59,16.88,16.59,16.76,599322,0
+BZH.US,D,20180313,000000,16.9,17.2,16.73,16.86,594636,0
+BZH.US,D,20180314,000000,16.96,17.015,16.37,16.4,478474,0
+BZH.US,D,20180315,000000,16.49,16.49,15.95,16.03,388275,0
+BZH.US,D,20180316,000000,16.07,16.4,15.9,16.35,547324,0
+BZH.US,D,20180319,000000,16.23,16.32,15.96,16.2,386030,0
+BZH.US,D,20180320,000000,16.26,16.4999,16.13,16.16,370242,0
+BZH.US,D,20180321,000000,16.21,16.9,16.21,16.76,506485,0
+BZH.US,D,20180322,000000,16.53,16.85,16.25,16.27,379470,0
+BZH.US,D,20180323,000000,16.46,16.715,15.99,16,325127,0
+BZH.US,D,20180326,000000,16.38,16.46,15.75,16.18,507279,0
+BZH.US,D,20180327,000000,16.25,16.28,15.67,15.77,329826,0
+BZH.US,D,20180328,000000,15.83,16.21,15.67,15.8,340665,0
+BZH.US,D,20180329,000000,15.9,16.08,15.73,15.95,756113,0
+BZH.US,D,20180402,000000,15.92,15.96,14.86,15.13,604184,0
+BZH.US,D,20180403,000000,15.25,15.65,14.9,15.59,532324,0
+BZH.US,D,20180404,000000,15.53,16.33,15.06,16.26,710177,0
+BZH.US,D,20180405,000000,16.38,17.31,16.25,17.27,863628,0
+BZH.US,D,20180406,000000,17.1,17.46,16.28,16.51,533503,0
+BZH.US,D,20180409,000000,16.64,16.7,16.1,16.1,353686,0
+BZH.US,D,20180410,000000,16.45,16.67,16.15,16.47,368672,0
+BZH.US,D,20180411,000000,16.27,16.5499,16.01,16.04,291609,0
+BZH.US,D,20180412,000000,16.08,16.13,15.6,15.92,461116,0
+BZH.US,D,20180413,000000,16,16.07,15.701,15.89,263642,0
+BZH.US,D,20180416,000000,16.02,16.34,15.84,16.19,206737,0
+BZH.US,D,20180417,000000,16.31,16.5,16.11,16.38,217538,0
+BZH.US,D,20180418,000000,16.54,16.77,16.46,16.52,269847,0
+BZH.US,D,20180419,000000,16.4,16.4,15.13,15.49,828763,0
+BZH.US,D,20180420,000000,15.48,15.76,15.27,15.34,314251,0
+BZH.US,D,20180423,000000,15.32,15.34,14.59,14.74,635231,0
+BZH.US,D,20180424,000000,14.95,15.28,14.68,14.77,458743,0
+BZH.US,D,20180425,000000,14.75,15.13,14.34,14.91,453788,0
+BZH.US,D,20180426,000000,15.02,15.42,14.58,15.27,420628,0
+BZH.US,D,20180427,000000,15.27,15.45,15.05,15.24,272033,0
+BZH.US,D,20180430,000000,15.23,15.34,14.62,14.68,381881,0
+BZH.US,D,20180501,000000,14.58,15.26,14.53,15.25,496097,0
+BZH.US,D,20180502,000000,15.25,15.64,14.87,15.44,1223187,0
+BZH.US,D,20180503,000000,16.04,17.23,15.77,16.11,1429347,0
+BZH.US,D,20180504,000000,16.02,16.1574,15.67,15.9,564286,0
+BZH.US,D,20180507,000000,16.27,16.55,16.03,16.53,874454,0
+BZH.US,D,20180508,000000,16.44,16.72,15.74,15.87,610148,0
+BZH.US,D,20180509,000000,15.84,15.9111,15.23,15.47,569453,0
+BZH.US,D,20180510,000000,15.48,15.91,15.46,15.66,1002143,0
+BZH.US,D,20180511,000000,15.66,15.94,15.51,15.59,466502,0
+BZH.US,D,20180514,000000,15.59,15.65,15.15,15.29,336618,0
+BZH.US,D,20180515,000000,15.05,15.08,14.27,14.38,672324,0
+BZH.US,D,20180516,000000,14.52,14.83,14.15,14.82,819119,0
+BZH.US,D,20180517,000000,14.82,15.17,14.7201,15.12,451137,0
+BZH.US,D,20180518,000000,15.13,15.37,15.01,15.31,696172,0
+BZH.US,D,20180521,000000,15.24,15.46,15.13,15.35,255896,0
+BZH.US,D,20180522,000000,15.21,15.25,14.81,15.05,556600,0
+BZH.US,D,20180523,000000,14.94,15.38,14.82,15.26,335421,0
+BZH.US,D,20180524,000000,15.26,15.37,14.96,15.32,331447,0
+BZH.US,D,20180525,000000,15.3,15.68,15.24,15.47,310749,0
+BZH.US,D,20180529,000000,15.41,15.91,15.36,15.65,425180,0
+BZH.US,D,20180530,000000,15.78,15.95,15.31,15.36,511724,0
+BZH.US,D,20180531,000000,15.41,15.42,15.06,15.1,241995,0
+BZH.US,D,20180601,000000,15.18,15.2,14.85,15.15,267451,0
+BZH.US,D,20180604,000000,15.2,15.42,15.025,15.08,237988,0
+BZH.US,D,20180605,000000,15.11,15.22,14.97,14.98,214006,0
+BZH.US,D,20180606,000000,15.02,15.19,14.71,15.16,445697,0
+BZH.US,D,20180607,000000,15.32,15.6313,15.2,15.5,349211,0
+BZH.US,D,20180608,000000,15.44,16.02,15.41,15.94,568039,0
+BZH.US,D,20180611,000000,16.04,16.04,15.59,15.8,282718,0
+BZH.US,D,20180612,000000,15.8,16.01,15.65,15.96,183632,0
+BZH.US,D,20180613,000000,15.94,15.94,14.95,15.02,582111,0
+BZH.US,D,20180614,000000,15.1,15.215,14.85,15.18,278337,0
+BZH.US,D,20180615,000000,15.1,15.2074,14.87,15.09,333164,0
+BZH.US,D,20180618,000000,14.94,15.14,14.5633,14.63,464518,0
+BZH.US,D,20180619,000000,14.5,14.7114,14.39,14.48,385417,0
+BZH.US,D,20180620,000000,14.52,14.56,14.12,14.46,327048,0
+BZH.US,D,20180621,000000,14.47,14.61,14.26,14.38,284339,0
+BZH.US,D,20180622,000000,14.42,14.51,14.05,14.45,660834,0
+BZH.US,D,20180625,000000,14.33,14.42,14.13,14.26,411445,0
+BZH.US,D,20180626,000000,14.61,14.7,14.4,14.6,362030,0
+BZH.US,D,20180627,000000,14.6,14.68,14.3,14.36,465706,0
+BZH.US,D,20180628,000000,14.3,14.59,14.22,14.56,321663,0
+BZH.US,D,20180629,000000,14.72,14.84,14.5582,14.75,303746,0
+BZH.US,D,20180702,000000,14.69,14.77,14.406,14.67,313959,0
+BZH.US,D,20180703,000000,14.73,14.96,14.62,14.94,132155,0
+BZH.US,D,20180705,000000,15.05,15.1188,14.66,14.92,214986,0
+BZH.US,D,20180706,000000,14.97,15.11,14.7792,14.84,219217,0
+BZH.US,D,20180709,000000,14.83,14.975,14.711,14.82,293513,0
+BZH.US,D,20180710,000000,14.88,15.6,14.88,15.25,766085,0
+BZH.US,D,20180711,000000,15.14,16.05,15.14,16,674257,0
+BZH.US,D,20180712,000000,16.08,16.08,15.3479,15.55,404819,0
+BZH.US,D,20180713,000000,15.43,15.611,15.26,15.56,390288,0
+BZH.US,D,20180716,000000,15.56,15.56,15.11,15.24,277231,0
+BZH.US,D,20180717,000000,15.24,15.65,15.24,15.64,287579,0
+BZH.US,D,20180718,000000,15.57,15.6,15.28,15.56,412360,0
+BZH.US,D,20180719,000000,15.56,15.78,15.54,15.7,333469,0
+BZH.US,D,20180720,000000,15.69,15.69,15.085,15.15,364118,0
+BZH.US,D,20180723,000000,15.11,15.27,14.82,14.86,320446,0
+BZH.US,D,20180724,000000,14.9,14.99,14.34,14.38,448196,0
+BZH.US,D,20180725,000000,14.34,14.34,12.98,13.28,1435432,0
+BZH.US,D,20180726,000000,13.2,13.65,13.07,13.55,958995,0
+BZH.US,D,20180727,000000,13.7,13.8,12.19,12.62,1911822,0
+BZH.US,D,20180730,000000,12.61,13.08,12.46,12.85,691355,0
+BZH.US,D,20180731,000000,12.88,13.073,12.69,12.81,664951,0
+BZH.US,D,20180801,000000,12.79,12.93,12.62,12.84,489394,0
+BZH.US,D,20180802,000000,12.77,12.995,12.56,12.98,542993,0
+BZH.US,D,20180803,000000,12.98,13.07,12.8,12.84,463415,0
+BZH.US,D,20180806,000000,12.84,13.08,12.63,12.8,473177,0
+BZH.US,D,20180807,000000,12.86,13.318,12.86,13.17,379646,0
+BZH.US,D,20180808,000000,13.2,13.36,13.03,13.27,719326,0
+BZH.US,D,20180809,000000,13.3,13.52,13.23,13.36,381738,0
+BZH.US,D,20180810,000000,13.35,13.36,13.04,13.22,524464,0
+BZH.US,D,20180813,000000,13.2,13.2,12.66,12.75,522583,0
+BZH.US,D,20180814,000000,12.74,13.01,12.74,12.91,321200,0
+BZH.US,D,20180815,000000,12.9,12.93,12.41,12.48,383005,0
+BZH.US,D,20180816,000000,12.47,12.92,12.47,12.79,514712,0
+BZH.US,D,20180817,000000,12.73,12.9448,12.62,12.84,306727,0
+BZH.US,D,20180820,000000,12.83,12.98,12.795,12.85,667640,0
+BZH.US,D,20180821,000000,13.22,13.97,13.19,13.2,909930,0
+BZH.US,D,20180822,000000,13.16,13.2392,12.84,12.97,571944,0
+BZH.US,D,20180823,000000,13,13.01,12.66,12.67,326594,0
+BZH.US,D,20180824,000000,12.67,12.8801,12.63,12.66,438755,0
+BZH.US,D,20180827,000000,12.69,13.005,12.62,12.92,332592,0
+BZH.US,D,20180828,000000,12.96,13.02,12.7,12.99,361032,0
+BZH.US,D,20180829,000000,12.94,12.965,12.66,12.95,441463,0
+BZH.US,D,20180830,000000,12.93,13.04,12.7,12.77,250410,0
+BZH.US,D,20180831,000000,12.71,12.87,12.62,12.81,270231,0
+BZH.US,D,20180904,000000,12.8,12.93,12.6,12.85,193903,0
+BZH.US,D,20180905,000000,12.84,13.26,12.82,13.05,286465,0
+BZH.US,D,20180906,000000,13.04,13.26,12.6,12.6,333441,0
+BZH.US,D,20180907,000000,12.54,12.57,12.06,12.18,603222,0
+BZH.US,D,20180910,000000,12.22,12.34,11.81,11.84,568084,0
+BZH.US,D,20180911,000000,11.81,12.12,11.69,11.84,396045,0
+BZH.US,D,20180912,000000,11.86,11.96,11.62,11.93,517457,0
+BZH.US,D,20180913,000000,11.97,12.07,11.7,12.03,433206,0
+BZH.US,D,20180914,000000,12.05,12.1,11.86,12.03,300144,0
+BZH.US,D,20180917,000000,12.01,12.14,11.955,12.06,579936,0
+BZH.US,D,20180918,000000,12.05,12.24,12.03,12.03,242181,0
+BZH.US,D,20180919,000000,12.05,12.24,11.98,12.08,619842,0
+BZH.US,D,20180920,000000,12.2,12.23,11.77,12.06,426951,0
+BZH.US,D,20180921,000000,11.61,11.6499,11.02,11.2,1855624,0
+BZH.US,D,20180924,000000,11.16,11.22,11.01,11.09,635936,0
+BZH.US,D,20180925,000000,11.14,11.165,10.915,11.08,760806,0
+BZH.US,D,20180926,000000,11.04,11.12,10.75,10.85,1281149,0
+BZH.US,D,20180927,000000,10.85,10.92,10.51,10.65,988766,0
+BZH.US,D,20180928,000000,10.63,10.88,10.46,10.5,521289,0
+BZH.US,D,20181001,000000,10.56,10.6924,10.39,10.63,942728,0
+BZH.US,D,20181002,000000,10.65,11.14,10.64,10.98,671950,0
+BZH.US,D,20181003,000000,11,11.14,10.76,10.95,623902,0
+BZH.US,D,20181004,000000,10.92,10.93,10.581,10.61,488427,0
+BZH.US,D,20181005,000000,10.63,10.72,10.2452,10.54,521321,0
+BZH.US,D,20181008,000000,10.29,10.74,10.29,10.69,405982,0
+BZH.US,D,20181009,000000,10.63,10.85,10.48,10.48,581986,0
+BZH.US,D,20181010,000000,10.46,10.58,10.06,10.09,765068,0
+BZH.US,D,20181011,000000,10.03,10.0689,9.75,9.78,647120,0
+BZH.US,D,20181012,000000,9.97,9.97,9.35,9.37,494579,0
+BZH.US,D,20181015,000000,9.31,9.54,9.29,9.48,419436,0
+BZH.US,D,20181016,000000,9.59,9.93,9.49,9.91,903633,0
+BZH.US,D,20181017,000000,9.63,9.935,9.21,9.82,1523400,0
+BZH.US,D,20181018,000000,9.73,9.9799,9.51,9.51,545201,0
+BZH.US,D,20181019,000000,9.52,9.59,8.92,9.12,627146,0
+BZH.US,D,20181022,000000,9.2,9.2699,8.82,8.87,653338,0
+BZH.US,D,20181023,000000,8.6,9.32,8.51,9.21,816261,0
+BZH.US,D,20181024,000000,9.2,9.44,8.44,8.44,829712,0
+BZH.US,D,20181025,000000,8.55,8.79,8.42,8.5,1145774,0
+BZH.US,D,20181026,000000,8.37,9.03,8.26,8.67,791524,0
+BZH.US,D,20181029,000000,8.92,9,8.2,8.27,518646,0
+BZH.US,D,20181030,000000,8.3,8.84,8.16,8.79,675401,0
+BZH.US,D,20181031,000000,8.92,8.95,8.63,8.81,574700,0
+BZH.US,D,20181101,000000,8.85,9.26,8.75,9.05,548994,0
+BZH.US,D,20181102,000000,9.09,9.09,8.77,9.01,420099,0
+BZH.US,D,20181105,000000,9.04,9.23,8.92,9.22,340908,0
+BZH.US,D,20181106,000000,9.25,9.27,9,9.09,303991,0
+BZH.US,D,20181107,000000,9.16,9.16,8.84,9.09,319683,0
+BZH.US,D,20181108,000000,8.93,9.17,8.59,8.8,410385,0
+BZH.US,D,20181109,000000,8.75,8.95,8.58,8.64,362718,0
+BZH.US,D,20181112,000000,8.6,8.66,8.31,8.32,411863,0
+BZH.US,D,20181113,000000,9.64,11.26,9.35,10.87,4618840,0
+BZH.US,D,20181114,000000,11.02,11.6,10.15,10.2,1507301,0
+BZH.US,D,20181115,000000,9.9,9.9,9.35,9.82,1117890,0
+BZH.US,D,20181116,000000,9.79,10.38,9.7593,10.24,809469,0
+BZH.US,D,20181119,000000,10.21,10.49,9.95,10.3,691835,0
+BZH.US,D,20181120,000000,10.05,10.52,9.805,9.84,766035,0
+BZH.US,D,20181121,000000,9.96,10.45,9.89,10.44,851276,0
+BZH.US,D,20181123,000000,10.34,10.82,10.33,10.53,305642,0
+BZH.US,D,20181126,000000,10.75,10.83,10.25,10.55,673617,0
+BZH.US,D,20181127,000000,10.55,11.06,10.55,10.85,557621,0
+BZH.US,D,20181128,000000,10.89,11.12,10.28,11.05,734819,0
+BZH.US,D,20181129,000000,11.06,11.39,11.04,11.17,600072,0
+BZH.US,D,20181130,000000,11.19,11.36,11.04,11.26,502685,0
+BZH.US,D,20181203,000000,11.5,11.52,10.85,11.38,557938,0
+BZH.US,D,20181204,000000,11.06,11.42,10.86,10.88,646018,0
+BZH.US,D,20181206,000000,10.67,11.08,10.66,11,684272,0
+BZH.US,D,20181207,000000,10.98,11.31,10.78,10.85,372773,0
+BZH.US,D,20181210,000000,11.09,11.28,10.69,10.7,496774,0
+BZH.US,D,20181211,000000,11.05,11.075,10.61,10.69,319646,0
+BZH.US,D,20181212,000000,10.85,11.05,10.53,10.77,444090,0
+BZH.US,D,20181213,000000,10.82,11.04,10.67,10.68,439752,0
+BZH.US,D,20181214,000000,10.6,11,10.5,10.56,354369,0
+BZH.US,D,20181217,000000,10.52,10.85,10.42,10.47,465456,0
+BZH.US,D,20181218,000000,10.84,10.84,10.43,10.56,386096,0
+BZH.US,D,20181219,000000,10.56,10.82,10.3503,10.46,598815,0
+BZH.US,D,20181220,000000,10.36,10.58,10.26,10.34,651954,0
+BZH.US,D,20181221,000000,10.54,10.56,9.6,9.66,618143,0
+BZH.US,D,20181224,000000,9.57,9.62,9.22,9.23,254977,0
+BZH.US,D,20181226,000000,9.3,9.77,8.91,9.72,488812,0
+BZH.US,D,20181227,000000,9.42,9.81,9.23,9.69,430674,0
+BZH.US,D,20181228,000000,9.89,9.935,9.46,9.71,370901,0
+BZH.US,D,20181231,000000,9.7,9.76,9.13,9.48,430481,0
+BZH.US,D,20190102,000000,9.24,10.15,9.23,10.05,406913,0
+BZH.US,D,20190103,000000,9.79,10.29,9.62,10.05,436643,0
+BZH.US,D,20190104,000000,10.21,10.78,10.12,10.66,440229,0
+BZH.US,D,20190107,000000,10.71,11.44,10.5,11.36,653375,0
+BZH.US,D,20190108,000000,11.51,11.76,11.35,11.61,505323,0
+BZH.US,D,20190109,000000,11.75,12.25,11.56,12.08,464023,0
+BZH.US,D,20190110,000000,12.11,12.1101,11.77,11.97,416082,0
+BZH.US,D,20190111,000000,11.97,12.26,11.92,12.04,343456,0
+BZH.US,D,20190114,000000,11.87,12.15,11.8,11.86,231341,0
+BZH.US,D,20190115,000000,11.87,11.95,11.65,11.77,266819,0
+BZH.US,D,20190116,000000,11.67,12.04,11.67,11.84,347595,0
+BZH.US,D,20190117,000000,11.75,11.97,11.68,11.82,305077,0
+BZH.US,D,20190118,000000,11.62,11.95,11.55,11.62,228693,0
+BZH.US,D,20190122,000000,11.57,11.72,11.27,11.32,347378,0
+BZH.US,D,20190123,000000,11.36,11.6,11.3,11.48,331093,0
+BZH.US,D,20190124,000000,11.48,11.82,11.48,11.74,217088,0
+BZH.US,D,20190125,000000,11.87,12.21,11.52,11.6,321607,0
+BZH.US,D,20190128,000000,11.45,11.71,11.4,11.53,432832,0
+BZH.US,D,20190129,000000,11.41,11.81,10.77,11.7,477768,0
+BZH.US,D,20190130,000000,11.79,12.13,11.47,12.04,322707,0
+BZH.US,D,20190131,000000,12.04,12.64,11.8,12.53,510554,0
+BZH.US,D,20190201,000000,12.63,12.9,12.28,12.9,584613,0
+BZH.US,D,20190204,000000,12.75,13.07,12.7035,13.04,559743,0
+BZH.US,D,20190205,000000,12.05,12.749,11.55,12.55,952456,0
+BZH.US,D,20190206,000000,12.49,12.67,11.83,11.87,877190,0
+BZH.US,D,20190207,000000,11.8,11.87,11.3,11.49,660422,0
+BZH.US,D,20190208,000000,11.37,11.58,11.25,11.45,342467,0
+BZH.US,D,20190211,000000,11.57,11.89,11.25,11.87,570833,0
+BZH.US,D,20190212,000000,12.1,13.2,12.05,13.19,1459131,0
+BZH.US,D,20190213,000000,13.17,13.211,12.62,12.85,613332,0
+BZH.US,D,20190214,000000,12.7,12.83,12.4614,12.6,528805,0
+BZH.US,D,20190215,000000,12.66,12.91,12.59,12.9,423667,0
+BZH.US,D,20190219,000000,12.8,13.25,12.8,13.19,379872,0
+BZH.US,D,20190220,000000,13.19,13.26,12.93,13.13,419357,0
+BZH.US,D,20190221,000000,13.02,13.37,13,13.36,290497,0
+BZH.US,D,20190222,000000,13.46,13.58,13.03,13.06,421541,0
+BZH.US,D,20190225,000000,13.16,13.23,12.91,12.92,325093,0
+BZH.US,D,20190226,000000,12.84,12.85,12.42,12.52,477464,0
+BZH.US,D,20190227,000000,12.52,12.55,12.175,12.43,334674,0
+BZH.US,D,20190228,000000,12.38,12.39,12.0974,12.12,261882,0
+BZH.US,D,20190301,000000,12.24,12.3499,11.81,12.09,313103,0
+BZH.US,D,20190304,000000,12.15,12.5,12.148,12.38,251666,0
+BZH.US,D,20190305,000000,12.4,12.5,11.95,11.99,303453,0
+BZH.US,D,20190306,000000,12.05,12.115,11.59,11.63,262993,0
+BZH.US,D,20190307,000000,11.64,11.89,11.5101,11.84,244400,0
+BZH.US,D,20190308,000000,11.71,12.05,11.71,11.83,245062,0
+BZH.US,D,20190311,000000,11.86,12.21,11.81,12.21,286983,0
+BZH.US,D,20190312,000000,12.25,12.28,11.98,12.11,246345,0
+BZH.US,D,20190313,000000,12.2,12.34,11.98,12.01,249035,0
+BZH.US,D,20190314,000000,12.03,12.17,11.82,11.82,277628,0
+BZH.US,D,20190315,000000,11.79,11.89,11.43,11.5,776896,0
+BZH.US,D,20190318,000000,11.52,11.74,11.47,11.55,297309,0
+BZH.US,D,20190319,000000,11.63,11.6839,11.26,11.32,336656,0
+BZH.US,D,20190320,000000,11.29,11.64,11,11.37,534140,0
+BZH.US,D,20190321,000000,11.42,11.9,11.4,11.71,1113004,0
+BZH.US,D,20190322,000000,11.64,11.98,11.54,11.56,293493,0
+BZH.US,D,20190325,000000,11.54,11.84,11.5,11.66,569459,0
+BZH.US,D,20190326,000000,11.72,11.78,11.3701,11.53,459759,0
+BZH.US,D,20190327,000000,11.75,12.24,11.73,12.17,508993,0
+BZH.US,D,20190328,000000,12.14,12.32,11.6878,11.74,464172,0
+BZH.US,D,20190329,000000,11.82,11.85,11.3902,11.51,447124,0
+BZH.US,D,20190401,000000,11.39,11.8,11.39,11.75,257240,0
+BZH.US,D,20190402,000000,11.76,11.78,11.48,11.6,198733,0
+BZH.US,D,20190403,000000,11.66,11.92,11.53,11.64,291869,0
+BZH.US,D,20190404,000000,11.66,12.075,11.66,12.07,273732,0
+BZH.US,D,20190405,000000,12.18,12.39,12.08,12.28,265495,0
+BZH.US,D,20190408,000000,12.25,12.36,12.13,12.21,202875,0
+BZH.US,D,20190409,000000,12.18,12.27,12.06,12.1,213334,0
+BZH.US,D,20190410,000000,12.2,12.44,11.98,12.4,233543,0
+BZH.US,D,20190411,000000,12.42,12.75,12.31,12.72,214338,0
+BZH.US,D,20190412,000000,12.75,12.87,12.555,12.67,183196,0
+BZH.US,D,20190415,000000,12.74,12.79,12.48,12.68,147763,0
+BZH.US,D,20190416,000000,12.78,12.8,12.55,12.65,202096,0
+BZH.US,D,20190417,000000,12.69,12.8999,12.64,12.88,274887,0
+BZH.US,D,20190418,000000,12.87,13.23,12.82,13.1,253966,0
+BZH.US,D,20190422,000000,13.02,13.06,12.57,12.68,258234,0
+BZH.US,D,20190423,000000,12.86,13.08,12.724,13.08,222947,0
+BZH.US,D,20190424,000000,13.07,13.33,12.93,13.13,250676,0
+BZH.US,D,20190425,000000,12.95,12.98,12.41,12.76,232069,0
+BZH.US,D,20190426,000000,12.71,12.95,12.6512,12.91,242677,0
+BZH.US,D,20190429,000000,12.93,13.27,12.89,13.12,270146,0
+BZH.US,D,20190430,000000,13.04,13.5,13.02,13.29,289179,0
+BZH.US,D,20190501,000000,13.28,13.87,13.28,13.62,534098,0
+BZH.US,D,20190502,000000,13.65,14.31,13.65,14.24,587168,0
+BZH.US,D,20190503,000000,14.01,14.37,12.45,12.51,1075456,0
+BZH.US,D,20190506,000000,12.04,12.23,11.61,11.8,1331752,0
+BZH.US,D,20190507,000000,11.56,11.74,10.8526,10.9,1036238,0
+BZH.US,D,20190508,000000,10.9,11.22,10.51,10.54,826311,0
+BZH.US,D,20190509,000000,10.4,10.74,10.32,10.5,762436,0
+BZH.US,D,20190510,000000,10.47,10.54,10.12,10.32,487537,0
+BZH.US,D,20190513,000000,10.11,10.21,9.91,10.19,425448,0
+BZH.US,D,20190514,000000,10.16,10.58,10.11,10.44,464430,0
+BZH.US,D,20190515,000000,10.36,10.42,10.195,10.22,552778,0
+BZH.US,D,20190516,000000,10.29,10.4099,10.1,10.13,388919,0
+BZH.US,D,20190517,000000,10.04,10.22,9.7,9.71,488097,0
+BZH.US,D,20190520,000000,9.66,10.5,9.59,10.04,2752424,0
+BZH.US,D,20190521,000000,10.04,10.155,9.93,10.1,686994,0
+BZH.US,D,20190522,000000,9.95,10.14,9.58,9.62,879665,0
+BZH.US,D,20190523,000000,9.52,9.7,9.36,9.41,683719,0
+BZH.US,D,20190524,000000,9.65,9.87,9.54,9.7,959429,0
+BZH.US,D,20190528,000000,9.73,9.81,9.52,9.57,355506,0
+BZH.US,D,20190529,000000,9.47,9.49,9.15,9.28,723321,0
+BZH.US,D,20190530,000000,9.23,9.42,8.89,9.15,652880,0
+BZH.US,D,20190531,000000,9.1,9.33,8.99,9.08,544040,0
+BZH.US,D,20190603,000000,9.04,9.48,9.04,9.31,415785,0
+BZH.US,D,20190604,000000,9.42,9.56,9.3,9.43,381284,0
+BZH.US,D,20190605,000000,9.52,9.52,9.25,9.38,402762,0
+BZH.US,D,20190606,000000,9.41,9.58,9.265,9.35,380978,0
+BZH.US,D,20190607,000000,9.35,9.74,9.35,9.64,429572,0
+BZH.US,D,20190610,000000,9.69,9.88,9.66,9.75,528824,0
+BZH.US,D,20190611,000000,9.79,9.89,9.56,9.69,354458,0
+BZH.US,D,20190612,000000,9.68,9.8,9.6,9.65,403035,0
+BZH.US,D,20190613,000000,9.7,9.895,9.68,9.82,429482,0
+BZH.US,D,20190614,000000,9.78,10.0566,9.7301,9.99,317656,0
+BZH.US,D,20190617,000000,9.99,10.05,9.8,9.88,300631,0
+BZH.US,D,20190618,000000,9.9,10.24,9.85,10.09,488691,0
+BZH.US,D,20190619,000000,10.06,10.0781,9.81,9.95,325913,0
+BZH.US,D,20190620,000000,10.02,10.17,9.86,10,322594,0
+BZH.US,D,20190621,000000,9.96,9.96,9.625,9.71,556625,0
+BZH.US,D,20190624,000000,9.69,9.735,9.475,9.48,280171,0
+BZH.US,D,20190625,000000,9.58,9.63,9.13,9.25,708284,0
+BZH.US,D,20190626,000000,9.265,9.37,9.14,9.18,530796,0
+BZH.US,D,20190627,000000,9.32,9.53,9.24,9.5,294265,0
+BZH.US,D,20190628,000000,9.51,9.77,9.51,9.61,450149,0
+BZH.US,D,20190701,000000,9.75,9.86,9.61,9.74,272933,0
+BZH.US,D,20190702,000000,9.86,9.91,9.74,9.87,307915,0
+BZH.US,D,20190703,000000,9.91,10.18,9.83,10.06,425194,0
+BZH.US,D,20190705,000000,9.96,10.07,9.85,9.96,310930,0
+BZH.US,D,20190708,000000,10.01,10.25,9.94,10.11,451287,0
+BZH.US,D,20190709,000000,10.08,10.19,9.94,10.06,337037,0
+BZH.US,D,20190710,000000,10.11,10.56,10.11,10.52,643984,0
+BZH.US,D,20190711,000000,10.56,10.61,10.32,10.6,480316,0
+BZH.US,D,20190712,000000,10.61,10.87,10.61,10.67,509664,0
+BZH.US,D,20190715,000000,10.75,10.81,10.48,10.54,428699,0
+BZH.US,D,20190716,000000,10.53,10.8,10.5,10.71,401697,0
+BZH.US,D,20190717,000000,10.69,10.78,10.55,10.55,346131,0
+BZH.US,D,20190718,000000,10.6,10.71,10.43,10.58,248018,0
+BZH.US,D,20190719,000000,10.53,10.75,10.47,10.54,493409,0
+BZH.US,D,20190722,000000,10.69,10.72,10.53,10.67,239639,0
+BZH.US,D,20190723,000000,10.78,10.81,10.45,10.5,481269,0
+BZH.US,D,20190724,000000,10.49,11.02,10.49,10.99,465853,0
+BZH.US,D,20190725,000000,11.09,11.35,10.95,11.32,621583,0
+BZH.US,D,20190726,000000,11.36,11.46,10.97,11.32,532589,0
+BZH.US,D,20190729,000000,11.35,11.4799,11.08,11.19,337954,0
+BZH.US,D,20190730,000000,11.13,11.855,11.13,11.71,643761,0
+BZH.US,D,20190731,000000,11.73,11.88,11.47,11.72,519647,0
+BZH.US,D,20190801,000000,11.71,11.9,11.18,11.25,811630,0
+BZH.US,D,20190802,000000,11.8,12.12,11.21,11.44,943001,0
+BZH.US,D,20190805,000000,11.15,11.48,10.71,10.94,746588,0
+BZH.US,D,20190806,000000,11,11.31,10.89,11.29,806498,0
+BZH.US,D,20190807,000000,11.09,11.85,11.0311,11.73,669796,0
+BZH.US,D,20190808,000000,11.8,12,11.56,11.64,810268,0
+BZH.US,D,20190809,000000,11.56,11.73,11.37,11.61,234398,0
+BZH.US,D,20190812,000000,11.48,11.48,11.18,11.45,215121,0
+BZH.US,D,20190813,000000,11.41,11.8938,11.41,11.75,351137,0
+BZH.US,D,20190814,000000,11.59,11.659,11.31,11.51,385250,0
+BZH.US,D,20190815,000000,11.54,11.6,11.31,11.31,238955,0
+BZH.US,D,20190816,000000,11.38,11.46,11.165,11.44,480663,0
+BZH.US,D,20190819,000000,11.59,12.07,11.59,12.03,716243,0
+BZH.US,D,20190820,000000,12.23,12.79,12.14,12.61,818740,0
+BZH.US,D,20190821,000000,12.75,12.92,12.506,12.87,428678,0
+BZH.US,D,20190822,000000,12.93,13.3,12.58,12.76,513482,0
+BZH.US,D,20190823,000000,12.64,13.02,12.3,12.34,445111,0
+BZH.US,D,20190826,000000,12.44,12.57,12.33,12.44,337064,0
+BZH.US,D,20190827,000000,12.5,12.66,12.142,12.21,348648,0
+BZH.US,D,20190828,000000,12.19,12.55,12.04,12.36,421521,0
+BZH.US,D,20190829,000000,12.45,12.54,12.23,12.42,336820,0
+BZH.US,D,20190830,000000,12.48,12.66,12.28,12.53,256737,0
+BZH.US,D,20190903,000000,12.33,12.49,12.08,12.11,334041,0
+BZH.US,D,20190904,000000,12.17,12.6,12.17,12.49,324296,0
+BZH.US,D,20190905,000000,12.53,12.73,12.24,12.38,332706,0
+BZH.US,D,20190906,000000,12.44,12.725,12.21,12.52,300764,0
+BZH.US,D,20190909,000000,12.57,12.93,12.5255,12.87,293023,0
+BZH.US,D,20190910,000000,12.95,13.24,12.74,13.19,349685,0
+BZH.US,D,20190911,000000,13.25,13.77,13.2,13.73,513957,0
+BZH.US,D,20190912,000000,13.87,14.25,13.76,14.15,561363,0
+BZH.US,D,20190913,000000,14.25,14.43,13.655,14.09,610710,0
+BZH.US,D,20190916,000000,14.08,14.27,13.782,14.11,483636,0
+BZH.US,D,20190917,000000,14.02,14.29,13.83,14.28,375626,0
+BZH.US,D,20190918,000000,14.26,14.3,13.92,14.15,564636,0
+BZH.US,D,20190919,000000,14.32,14.32,13.9,14.01,407116,0
+BZH.US,D,20190920,000000,14.04,14.04,13.79,13.9,630938,0
+BZH.US,D,20190923,000000,13.82,14.03,13.76,13.84,311745,0
+BZH.US,D,20190924,000000,14.1,14.515,13.95,14.12,798281,0
+BZH.US,D,20190925,000000,14.12,14.8,13.92,14.71,619723,0
+BZH.US,D,20190926,000000,14.74,15,14.52,14.83,638179,0
+BZH.US,D,20190927,000000,14.9,14.92,14.5,14.66,331504,0
+BZH.US,D,20190930,000000,14.62,15,14.55,14.9,322478,0
+BZH.US,D,20191001,000000,14.87,15.04,14.63,14.66,438091,0
+BZH.US,D,20191002,000000,14.66,14.74,14.22,14.62,397912,0
+BZH.US,D,20191003,000000,14.65,14.69,14.21,14.66,404529,0
+BZH.US,D,20191004,000000,14.73,15.32,14.7,15.32,546764,0
+BZH.US,D,20191007,000000,15.5,15.745,15.32,15.66,624328,0
+BZH.US,D,20191008,000000,15.48,15.6,15.32,15.37,449928,0
+BZH.US,D,20191009,000000,15.59,15.6258,15.19,15.21,339458,0
+BZH.US,D,20191010,000000,15.19,15.19,14.77,14.98,378038,0
+BZH.US,D,20191011,000000,15.17,15.3,14.97,15.1,317237,0
+BZH.US,D,20191014,000000,15.03,15.35,14.83,15.27,327784,0
+BZH.US,D,20191015,000000,15.34,15.57,15.17,15.46,393867,0
+BZH.US,D,20191016,000000,15.45,16.04,15.45,16.02,372245,0
+BZH.US,D,20191017,000000,16.05,16.26,15.81,15.92,391406,0
+BZH.US,D,20191018,000000,15.87,16.3,15.72,16.14,400042,0
+BZH.US,D,20191021,000000,16.31,16.7,16.2,16.39,473112,0
+BZH.US,D,20191022,000000,16.4,16.41,16.08,16.21,418419,0
+BZH.US,D,20191023,000000,16.22,16.305,15.9,16.22,275811,0
+BZH.US,D,20191024,000000,16.15,16.1868,15.873,16.07,296748,0
+BZH.US,D,20191025,000000,16,16.32,15.79,15.84,342671,0
+BZH.US,D,20191028,000000,15.84,16.135,15.73,15.75,490866,0
+BZH.US,D,20191029,000000,15.69,15.86,15.075,15.24,730731,0
+BZH.US,D,20191030,000000,15.21,15.32,14.5,15.25,1005887,0
+BZH.US,D,20191031,000000,15.2,15.2,14.86,15.01,270399,0
+BZH.US,D,20191101,000000,15.08,15.44,14.93,15.29,257560,0
+BZH.US,D,20191104,000000,15.39,15.47,14.66,14.75,447328,0
+BZH.US,D,20191105,000000,14.69,15.06,14.47,14.54,386262,0
+BZH.US,D,20191106,000000,14.63,14.79,14.28,14.68,311339,0
+BZH.US,D,20191107,000000,14.75,14.82,14.18,14.37,367366,0
+BZH.US,D,20191108,000000,14.39,14.39,14.01,14.06,362936,0
+BZH.US,D,20191111,000000,14,14.225,13.87,14.14,298380,0
+BZH.US,D,20191112,000000,14.33,14.63,14.05,14.47,502471,0
+BZH.US,D,20191113,000000,14.4,14.82,14.29,14.67,387612,0
+BZH.US,D,20191114,000000,13.72,15.79,13.5,15.68,1115776,0
+BZH.US,D,20191115,000000,15.74,15.86,15.37,15.62,595764,0
+BZH.US,D,20191118,000000,15.59,15.855,15.24,15.7,602389,0
+BZH.US,D,20191119,000000,15.73,15.78,15.335,15.55,441666,0
+BZH.US,D,20191120,000000,15.54,15.9,15.37,15.66,385517,0
+BZH.US,D,20191121,000000,15.71,15.71,15.15,15.29,322612,0
+BZH.US,D,20191122,000000,15.36,15.36,14.7375,14.79,278093,0
+BZH.US,D,20191125,000000,14.82,15.275,14.69,15.11,299153,0
+BZH.US,D,20191126,000000,15.11,15.5,15.02,15.43,441777,0
+BZH.US,D,20191127,000000,15.5,15.63,15.25,15.29,201438,0
+BZH.US,D,20191129,000000,15.27,15.4,15.19,15.32,85550,0
+BZH.US,D,20191202,000000,15.31,15.47,14.86,15.17,345967,0
+BZH.US,D,20191203,000000,15,15.08,14.89,14.99,260213,0
+BZH.US,D,20191204,000000,15.03,15.13,14.93,14.99,339694,0
+BZH.US,D,20191205,000000,15,15.28,15,15.1,405396,0
+BZH.US,D,20191206,000000,15.18,15.3,15.05,15.2,268317,0
+BZH.US,D,20191209,000000,15.3,15.83,15.3,15.7,243771,0
+BZH.US,D,20191210,000000,15.67,15.89,15.52,15.82,212014,0
+BZH.US,D,20191211,000000,15.79,16.2,15.76,16.18,207676,0
+BZH.US,D,20191212,000000,16.15,16.27,15.68,15.68,239232,0
+BZH.US,D,20191213,000000,15.57,15.695,15.36,15.44,198105,0
+BZH.US,D,20191216,000000,15.42,15.57,15,15.04,371531,0
+BZH.US,D,20191217,000000,15.06,15.15,14.86,14.88,330524,0
+BZH.US,D,20191218,000000,14.96,15.05,14.59,14.67,271433,0
+BZH.US,D,20191219,000000,14.67,14.67,14.165,14.19,425462,0
+BZH.US,D,20191220,000000,14.24,14.47,14.16,14.38,369531,0
+BZH.US,D,20191223,000000,14.38,14.67,14.24,14.38,389152,0
+BZH.US,D,20191224,000000,14.35,14.62,14.35,14.61,79904,0
+BZH.US,D,20191226,000000,14.61,14.85,14.215,14.34,239014,0
+BZH.US,D,20191227,000000,14.35,14.47,14.24,14.29,190590,0
+BZH.US,D,20191230,000000,14.28,14.28,14.07,14.17,138124,0
+BZH.US,D,20191231,000000,14.12,14.33,14.12,14.13,174704,0
+BZH.US,D,20200102,000000,14.21,14.21,13.78,13.95,243380,0
+BZH.US,D,20200103,000000,13.82,14.3,13.71,14.13,280012,0
+BZH.US,D,20200106,000000,13.97,14.5,13.97,14.35,245449,0
+BZH.US,D,20200107,000000,14.34,14.46,14.16,14.17,212521,0
+BZH.US,D,20200108,000000,14.33,14.66,14.29,14.3,252428,0
+BZH.US,D,20200109,000000,14.44,14.6563,14.3,14.53,229459,0
+BZH.US,D,20200110,000000,14.39,14.83,14.27,14.71,204379,0
+BZH.US,D,20200113,000000,14.7,15.07,14.65,15.07,257665,0
+BZH.US,D,20200114,000000,15.01,15.28,14.89,15.16,247052,0
+BZH.US,D,20200115,000000,15.08,15.46,15.03,15.45,304453,0
+BZH.US,D,20200116,000000,15.58,15.67,15.24,15.39,195078,0
+BZH.US,D,20200117,000000,15.56,15.5898,15.23,15.31,188001,0
+BZH.US,D,20200121,000000,15.27,15.78,15.15,15.75,259941,0
+BZH.US,D,20200122,000000,15.81,16,15.68,15.96,288476,0
+BZH.US,D,20200123,000000,15.79,16.54,15.785,16.43,521977,0
+BZH.US,D,20200124,000000,16.41,17.1,16,16.12,528367,0
+BZH.US,D,20200127,000000,15.86,16.48,15.76,16.33,350629,0
+BZH.US,D,20200128,000000,16.5,16.81,16.38,16.52,256421,0
+BZH.US,D,20200129,000000,16.52,16.66,16.155,16.61,253894,0
+BZH.US,D,20200130,000000,16.65,17.23,16.59,17.21,675610,0
+BZH.US,D,20200131,000000,15.91,15.91,13.305,13.75,2681357,0
+BZH.US,D,20200203,000000,13.67,13.8148,12.8501,12.92,1262902,0
+BZH.US,D,20200204,000000,13.11,13.72,12.89,12.89,762787,0
+BZH.US,D,20200205,000000,12.94,13.55,12.83,13.27,555213,0
+BZH.US,D,20200206,000000,13.36,13.51,13.08,13.28,334892,0
+BZH.US,D,20200207,000000,13.19,13.59,13.09,13.34,315529,0
+BZH.US,D,20200210,000000,13.34,13.75,13.34,13.74,427928,0
+BZH.US,D,20200211,000000,13.81,14.07,13.6,14.02,314847,0
+BZH.US,D,20200212,000000,14.06,14.37,13.96,14.27,377177,0
+BZH.US,D,20200213,000000,14.26,14.46,14.1,14.27,256185,0
+BZH.US,D,20200214,000000,14.28,14.36,13.91,14.35,226095,0
+BZH.US,D,20200218,000000,14.31,14.73,14.23,14.47,290903,0
+BZH.US,D,20200219,000000,14.51,15.44,14.51,15.32,472669,0
+BZH.US,D,20200220,000000,15.32,15.63,15.16,15.61,366954,0
+BZH.US,D,20200221,000000,15.54,15.78,15.25,15.55,267163,0
+BZH.US,D,20200224,000000,15,15.32,15,15.18,249731,0
+BZH.US,D,20200225,000000,15.3,15.3,13.43,13.44,448184,0
+BZH.US,D,20200226,000000,13.4,13.61,13.11,13.33,383910,0
+BZH.US,D,20200227,000000,13,13.22,12.38,12.61,530447,0
+BZH.US,D,20200228,000000,12.23,12.6,11.9,12.26,597893,0
+BZH.US,D,20200302,000000,12.39,13.01,12.16,12.89,503010,0
+BZH.US,D,20200303,000000,12.95,13.68,12.65,12.95,367017,0
+BZH.US,D,20200304,000000,13.18,13.84,13.18,13.82,448265,0
+BZH.US,D,20200305,000000,13.27,13.57,13.0601,13.36,316024,0
+BZH.US,D,20200306,000000,12.84,12.94,11.99,12.06,423777,0
+BZH.US,D,20200309,000000,11.11,11.38,10.355,10.54,462231,0
+BZH.US,D,20200310,000000,11.03,11.2,10.04,10.57,498251,0
+BZH.US,D,20200311,000000,10.21,10.3,9.35,9.44,567127,0
+BZH.US,D,20200312,000000,8.82,8.83,7.35,7.83,936389,0
+BZH.US,D,20200313,000000,8.38,8.51,7.61,7.92,651617,0
+BZH.US,D,20200316,000000,6.8,7.06,5.97,6.02,774612,0
+BZH.US,D,20200317,000000,6.21,6.33,5.28,5.47,1676718,0
+BZH.US,D,20200318,000000,5.08,5.77,4.71,5.29,797215,0
+BZH.US,D,20200319,000000,5.24,5.53,4.5501,4.85,996096,0
+BZH.US,D,20200320,000000,4.96,5.1402,4.3863,4.76,1016375,0
+BZH.US,D,20200323,000000,4.77,5.06,4.41,4.95,749900,0
+BZH.US,D,20200324,000000,5.35,5.7862,5.25,5.7,851656,0
+BZH.US,D,20200325,000000,5.84,7.155,5.46,6.4,889327,0
+BZH.US,D,20200326,000000,6.58,7.69,6.47,7.39,1173020,0
+BZH.US,D,20200327,000000,7.14,7.67,6.8,7.18,892435,0
+BZH.US,D,20200330,000000,7.22,7.225,6.58,6.62,440708,0
+BZH.US,D,20200331,000000,6.62,7,6.2,6.44,836297,0
+BZH.US,D,20200401,000000,6.1,6.1799,5.35,5.44,523353,0
+BZH.US,D,20200402,000000,5.41,5.79,4.9,5.01,468889,0
+BZH.US,D,20200403,000000,5.26,5.26,4.57,4.9,1161438,0
+BZH.US,D,20200406,000000,5.15,5.76,5.15,5.25,1260026,0
+BZH.US,D,20200407,000000,5.56,5.8599,4.41,4.63,2250730,0
+BZH.US,D,20200408,000000,4.75,5.5,4.75,5.38,1663489,0
+BZH.US,D,20200409,000000,5.46,6.52,5.46,6.18,1769811,0
+BZH.US,D,20200413,000000,6.24,6.27,5.3802,5.48,793439,0
+BZH.US,D,20200414,000000,5.64,5.9648,5.455,5.51,644183,0
+BZH.US,D,20200415,000000,5.2,5.35,4.96,5.14,833107,0
+BZH.US,D,20200416,000000,5.19,5.3,4.97,5.2,582309,0
+BZH.US,D,20200417,000000,5.46,5.75,5.34,5.48,683409,0
+BZH.US,D,20200420,000000,5.13,5.46,5.07,5.19,993281,0
+BZH.US,D,20200421,000000,5.07,5.19,4.91,5.15,599226,0
+BZH.US,D,20200422,000000,5.31,5.35,4.93,4.96,684701,0
+BZH.US,D,20200423,000000,5.02,5.33,4.93,5.22,787552,0
+BZH.US,D,20200424,000000,5.28,5.73,5.2,5.73,657834,0
+BZH.US,D,20200427,000000,5.85,6.4,5.84,6.29,1131432,0
+BZH.US,D,20200428,000000,6.62,6.87,6.46,6.64,1008275,0
+BZH.US,D,20200429,000000,6.94,7.275,6.66,7.23,934833,0
+BZH.US,D,20200430,000000,7.18,7.2,6.85,7.04,815492,0
+BZH.US,D,20200501,000000,6.95,7.34,6.32,7,1192726,0
+BZH.US,D,20200504,000000,6.8,7.23,6.65,6.84,455568,0
+BZH.US,D,20200505,000000,6.91,7.39,6.91,7.07,1233042,0
+BZH.US,D,20200506,000000,7.11,7.24,6.8,6.95,738772,0
+BZH.US,D,20200507,000000,7.1,7.24,6.95,7.13,448868,0
+BZH.US,D,20200508,000000,7.31,7.55,7.22,7.43,721518,0
+BZH.US,D,20200511,000000,7.3,7.41,6.9338,7.35,512823,0
+BZH.US,D,20200512,000000,7.38,7.46,7.01,7.04,517494,0
+BZH.US,D,20200513,000000,7.02,7.02,6.29,6.68,968159,0
+BZH.US,D,20200514,000000,6.48,6.95,6.31,6.92,506710,0
+BZH.US,D,20200515,000000,6.83,7.2,6.7256,7.08,1005122,0
+BZH.US,D,20200518,000000,7.39,8.34,7.39,8.27,1189546,0
+BZH.US,D,20200519,000000,8.14,9.19,8.02,8.76,1450203,0
+BZH.US,D,20200520,000000,9.02,9.24,8.84,9.08,974998,0
+BZH.US,D,20200521,000000,9.11,9.27,8.6558,9.13,657135,0
+BZH.US,D,20200522,000000,9.22,9.27,8.86,9.22,339554,0
+BZH.US,D,20200526,000000,9.69,10.0207,9.63,9.83,725293,0
+BZH.US,D,20200527,000000,10.2,10.71,9.9,10.62,544883,0
+BZH.US,D,20200528,000000,10.94,10.94,9.68,9.79,783803,0
+BZH.US,D,20200529,000000,9.59,10.21,9.5213,9.82,894279,0
+BZH.US,D,20200601,000000,9.86,10.49,9.79,10.05,515699,0
+BZH.US,D,20200602,000000,10.02,10.125,9.75,9.9,359292,0
+BZH.US,D,20200603,000000,10.08,10.58,10.0191,10.51,321606,0
+BZH.US,D,20200604,000000,10.41,10.78,10.21,10.4,383278,0
+BZH.US,D,20200605,000000,11.05,11.31,10.63,11.21,933545,0
+BZH.US,D,20200608,000000,11.63,11.8543,11.16,11.2,628458,0
+BZH.US,D,20200609,000000,11.01,11.36,10.8,11.19,452083,0
+BZH.US,D,20200610,000000,11.19,11.24,10.63,10.82,410420,0
+BZH.US,D,20200611,000000,9.8,10.26,9.18,9.19,504248,0
+BZH.US,D,20200612,000000,9.77,10.1,9.44,9.82,452708,0
+BZH.US,D,20200615,000000,9.26,10.47,9.22,10.43,453695,0
+BZH.US,D,20200616,000000,11.11,11.2,10.56,10.97,516582,0
+BZH.US,D,20200617,000000,11,11.09,10.34,10.43,414898,0
+BZH.US,D,20200618,000000,10.21,10.47,10.03,10.11,324833,0
+BZH.US,D,20200619,000000,10.3,10.34,9.62,9.74,519154,0
+BZH.US,D,20200622,000000,9.65,9.9,9.42,9.88,280174,0
+BZH.US,D,20200623,000000,10.12,10.24,9.84,10.16,351959,0
+BZH.US,D,20200624,000000,9.94,10.011,9.12,9.62,499016,0
+BZH.US,D,20200625,000000,9.35,9.68,9.235,9.46,469970,0
+BZH.US,D,20200626,000000,9.33,9.41,9.08,9.23,510310,0
+BZH.US,D,20200629,000000,9.23,10.19,9.19,10.04,412195,0
+BZH.US,D,20200630,000000,9.98,10.13,9.75,10.07,271750,0
+BZH.US,D,20200701,000000,10.11,10.17,9.64,9.65,502236,0
+BZH.US,D,20200702,000000,9.98,10.17,9.68,9.77,336591,0
+BZH.US,D,20200706,000000,10.04,10.225,9.85,10.11,569237,0
+BZH.US,D,20200707,000000,9.92,10.17,9.85,9.92,312443,0
+BZH.US,D,20200708,000000,9.88,10.5,9.88,10.36,602760,0
+BZH.US,D,20200709,000000,10.36,10.39,9.79,9.82,387972,0
+BZH.US,D,20200710,000000,9.83,10.3,9.75,10.15,279827,0
+BZH.US,D,20200713,000000,10.35,10.4,10.07,10.11,574333,0
+BZH.US,D,20200714,000000,10.14,11.04,10.14,11.03,793291,0
+BZH.US,D,20200715,000000,11.47,11.5299,10.77,11.2,481214,0
+BZH.US,D,20200716,000000,11,11.315,10.8801,11.29,358055,0
+BZH.US,D,20200717,000000,11.34,11.54,11,11.07,348188,0
+BZH.US,D,20200720,000000,11,11.04,10.725,10.99,225758,0
+BZH.US,D,20200721,000000,11.12,11.15,10.8,10.9,236954,0
+BZH.US,D,20200722,000000,10.76,11.38,10.76,11.32,438009,0
+BZH.US,D,20200723,000000,11.49,12.14,11.07,11.36,714772,0
+BZH.US,D,20200724,000000,11.32,11.48,11,11.03,451003,0
+BZH.US,D,20200727,000000,11.08,11.465,10.95,11.45,408602,0
+BZH.US,D,20200728,000000,11.46,11.7,10.8,10.82,403656,0
+BZH.US,D,20200729,000000,10.82,11.43,10.82,11.38,360663,0
+BZH.US,D,20200730,000000,11.12,11.48,10.83,11.29,656348,0
+BZH.US,D,20200731,000000,11.8,11.97,10.73,11.19,981138,0
+BZH.US,D,20200803,000000,11.29,11.65,11.165,11.6,708160,0
+BZH.US,D,20200804,000000,11.6,11.6,11.05,11.2,574597,0
+BZH.US,D,20200805,000000,11.29,11.41,10.99,11.09,494265,0
+BZH.US,D,20200806,000000,10.99,11.17,10.84,11.12,497749,0
+BZH.US,D,20200807,000000,11.1,11.13,10.75,11.13,447752,0
+BZH.US,D,20200810,000000,11.15,12.0499,11.09,11.54,637351,0
+BZH.US,D,20200811,000000,11.72,11.79,11.42,11.48,457782,0
+BZH.US,D,20200812,000000,11.64,11.7205,11.26,11.52,367678,0
+BZH.US,D,20200813,000000,11.43,11.54,11.29,11.43,251774,0
+BZH.US,D,20200814,000000,11.3,11.41,11.06,11.4,367513,0
+BZH.US,D,20200817,000000,11.55,12.44,11.54,12.43,721607,0
+BZH.US,D,20200818,000000,12.51,12.66,12.23,12.56,914718,0
+BZH.US,D,20200819,000000,12.56,12.71,12.27,12.63,404676,0
+BZH.US,D,20200820,000000,12.47,12.77,12.29,12.54,762432,0
+BZH.US,D,20200821,000000,12.44,13.135,12.32,13,948075,0
+BZH.US,D,20200824,000000,13.4,13.44,12.63,12.9,686163,0
+BZH.US,D,20200825,000000,13.04,13.04,12.3213,12.68,327641,0
+BZH.US,D,20200826,000000,12.67,12.805,12.52,12.58,409220,0
+BZH.US,D,20200827,000000,12.7,12.8,12.48,12.54,473502,0
+BZH.US,D,20200828,000000,12.58,12.72,12.53,12.63,303391,0
+BZH.US,D,20200831,000000,12.62,12.63,12.04,12.24,576464,0
+BZH.US,D,20200901,000000,12.15,13.07,12.065,13,479661,0
+BZH.US,D,20200902,000000,13.02,13.045,12.52,12.95,421735,0
+BZH.US,D,20200903,000000,12.86,12.8861,12.28,12.38,472929,0
+BZH.US,D,20200904,000000,12.57,12.69,11.575,12.03,948664,0
+BZH.US,D,20200908,000000,11.86,12.19,11.67,11.95,405251,0
+BZH.US,D,20200909,000000,12.09,12.47,11.95,12.43,246702,0
+BZH.US,D,20200910,000000,12.43,12.69,12.2,12.24,292566,0
+BZH.US,D,20200911,000000,12.32,12.44,12.125,12.37,327110,0
+BZH.US,D,20200914,000000,12.54,12.68,12.27,12.4,314817,0
+BZH.US,D,20200915,000000,12.41,12.5378,12.13,12.16,278987,0
+BZH.US,D,20200916,000000,12.3,12.53,12.09,12.32,483579,0
+BZH.US,D,20200917,000000,12.11,12.26,11.8199,11.85,300649,0
+BZH.US,D,20200918,000000,11.91,12.1,11.41,11.6,573351,0
+BZH.US,D,20200921,000000,11.33,11.55,10.961,11.44,480726,0
+BZH.US,D,20200922,000000,11.54,12.16,11.46,12.14,388562,0
+BZH.US,D,20200923,000000,12.55,13.27,11.65,11.65,1023603,0
+BZH.US,D,20200924,000000,11.56,12.65,11.26,12.49,754823,0
+BZH.US,D,20200925,000000,12.37,12.62,12.2001,12.23,372385,0
+BZH.US,D,20200928,000000,12.56,13.56,12.45,13.51,795401,0
+BZH.US,D,20200929,000000,13.55,13.6,12.93,13.06,359846,0
+BZH.US,D,20200930,000000,13.11,13.36,13.06,13.2,379135,0
+BZH.US,D,20201001,000000,13.4,13.6083,13.15,13.58,362642,0
+BZH.US,D,20201002,000000,13.31,13.85,13.1,13.79,353604,0
+BZH.US,D,20201005,000000,14,14.07,13.27,13.6,314241,0
+BZH.US,D,20201006,000000,13.73,13.73,13.05,13.06,277836,0
+BZH.US,D,20201007,000000,13.26,13.74,13.15,13.72,348479,0
+BZH.US,D,20201008,000000,13.89,14.28,13.7,14.24,309977,0
+BZH.US,D,20201009,000000,14.57,14.63,14.21,14.32,459601,0
+BZH.US,D,20201012,000000,14.39,14.5471,13.9144,14.25,228427,0
+BZH.US,D,20201013,000000,13.95,14.27,13.62,14.08,230021,0
+BZH.US,D,20201014,000000,14.15,14.315,14.05,14.16,191199,0
+BZH.US,D,20201015,000000,13.88,14.49,13.82,14.47,190375,0
+BZH.US,D,20201016,000000,14.5,14.68,14.02,14.04,251367,0
+BZH.US,D,20201019,000000,14.21,14.52,13.84,13.87,315301,0
+BZH.US,D,20201020,000000,14.02,14.42,13.97,14.19,207355,0
+BZH.US,D,20201021,000000,14.23,14.25,13.57,13.59,337530,0
+BZH.US,D,20201022,000000,13.59,13.62,12.8101,13.05,424251,0
+BZH.US,D,20201023,000000,13.19,13.77,12.8801,13.75,536325,0
+BZH.US,D,20201026,000000,13.35,13.7,12.9,13.2,1069596,0
+BZH.US,D,20201027,000000,13.14,13.36,12.84,13.25,779058,0
+BZH.US,D,20201028,000000,12.86,13.325,12.8,13.1,434114,0
+BZH.US,D,20201029,000000,13.05,13.22,12.57,12.75,484793,0
+BZH.US,D,20201030,000000,12.54,12.8,12.07,12.18,288901,0
+BZH.US,D,20201102,000000,12.41,12.7487,12.27,12.59,379227,0
+BZH.US,D,20201103,000000,12.82,13.29,12.82,13.16,464430,0
+BZH.US,D,20201104,000000,13.16,14.07,13.135,14.06,521580,0
+BZH.US,D,20201105,000000,14.27,14.48,13.945,14.19,362506,0
+BZH.US,D,20201106,000000,14.15,14.15,13.32,13.41,356426,0
+BZH.US,D,20201109,000000,14.1,14.25,12.64,12.67,551669,0
+BZH.US,D,20201110,000000,12.89,13.67,12.89,13.53,410641,0
+BZH.US,D,20201111,000000,13.65,13.81,13.23,13.8,336486,0
+BZH.US,D,20201112,000000,13.53,14.11,13.35,13.73,555642,0
+BZH.US,D,20201113,000000,13.98,14.57,12.7401,14.25,741061,0
+BZH.US,D,20201116,000000,14.57,14.64,13.75,14.07,714729,0
+BZH.US,D,20201117,000000,14,14.38,13.75,13.86,743621,0
+BZH.US,D,20201118,000000,13.95,14.34,13.95,14.03,412688,0
+BZH.US,D,20201119,000000,14.18,14.579,13.88,13.95,520661,0
+BZH.US,D,20201120,000000,13.9,14.1659,13.81,14.06,356607,0
+BZH.US,D,20201123,000000,14.25,14.74,13.94,14.6,352798,0
+BZH.US,D,20201124,000000,14.79,15.11,14.5,15.1,650349,0
+BZH.US,D,20201125,000000,15.35,15.63,14.9,15.53,457327,0
+BZH.US,D,20201127,000000,15.61,15.65,15.24,15.45,205877,0
+BZH.US,D,20201130,000000,15.52,15.52,14.7,14.81,409229,0
+BZH.US,D,20201201,000000,15.03,15.0864,14.45,14.57,307296,0
+BZH.US,D,20201202,000000,14.36,14.58,14.05,14.27,382828,0
+BZH.US,D,20201203,000000,14.45,15.5101,14.41,15.43,464605,0
+BZH.US,D,20201204,000000,15.52,15.55,15.02,15.02,343151,0
+BZH.US,D,20201207,000000,15,15.53,14.57,15.46,423697,0
+BZH.US,D,20201208,000000,15.17,15.55,14.88,15.3,514022,0
+BZH.US,D,20201209,000000,15.55,15.615,15.07,15.12,382182,0
+BZH.US,D,20201210,000000,15.06,15.45,14.8303,15.02,275722,0
+BZH.US,D,20201211,000000,14.81,15.05,14.66,14.91,212254,0
+BZH.US,D,20201214,000000,15.21,15.37,14.9,14.9,264383,0
+BZH.US,D,20201215,000000,15.06,15.18,14.86,15.14,261218,0
+BZH.US,D,20201216,000000,15.29,15.34,14.93,15.09,319289,0
+BZH.US,D,20201217,000000,15.25,16.02,15.22,16,515433,0
+BZH.US,D,20201218,000000,16.07,16.45,15.89,16.01,615777,0
+BZH.US,D,20201221,000000,15.53,16.12,15.53,16.07,286947,0
+BZH.US,D,20201222,000000,16.03,16.21,15.8137,16.18,192880,0
+BZH.US,D,20201223,000000,16.24,16.31,15.585,15.83,372082,0
+BZH.US,D,20201224,000000,15.84,16.24,15.51,16.19,117814,0
+BZH.US,D,20201228,000000,16.3,16.3,15.77,15.91,297339,0
+BZH.US,D,20201229,000000,15.86,16.09,15.43,15.59,289466,0
+BZH.US,D,20201230,000000,15.59,15.88,15.38,15.41,257308,0
+BZH.US,D,20201231,000000,15.42,15.435,15.02,15.15,233395,0
+BZH.US,D,20210104,000000,15.2,15.27,14.3283,14.65,429621,0
+BZH.US,D,20210105,000000,14.56,15.03,14.28,14.77,411774,0
+BZH.US,D,20210106,000000,14.88,15.39,14.61,15.27,453309,0
+BZH.US,D,20210107,000000,15.35,15.89,15.34,15.85,345750,0
+BZH.US,D,20210108,000000,15.94,15.94,15.01,15.06,302191,0
+BZH.US,D,20210111,000000,14.9,15.38,14.62,15,464833,0
+BZH.US,D,20210112,000000,15,15.22,14.65,15.18,287814,0
+BZH.US,D,20210113,000000,15.41,15.63,15.18,15.44,232135,0
+BZH.US,D,20210114,000000,15.56,15.76,15.26,15.57,213175,0
+BZH.US,D,20210115,000000,15.39,15.59,15.25,15.37,208511,0
+BZH.US,D,20210119,000000,15.49,15.82,15.36,15.74,225932,0
+BZH.US,D,20210120,000000,15.79,18.54,15.78,18.36,2349491,0
+BZH.US,D,20210121,000000,18.3,19.91,18.07,19.3,1387721,0
+BZH.US,D,20210122,000000,19.1,20.12,18.61,20.07,625617,0
+BZH.US,D,20210125,000000,20.39,20.5,19.44,19.82,344849,0
+BZH.US,D,20210126,000000,19.99,20.0725,18.8,19.05,406002,0
+BZH.US,D,20210127,000000,18.7,19.3,18.14,18.51,364539,0
+BZH.US,D,20210128,000000,18.48,18.48,17.71,18.24,575093,0
+BZH.US,D,20210129,000000,18,18,16.46,16.62,827355,0
+BZH.US,D,20210201,000000,16.88,17.17,16.47,17.06,377060,0
+BZH.US,D,20210202,000000,17.37,17.84,16.5433,17.75,576068,0
+BZH.US,D,20210203,000000,17.87,18.06,17.32,17.85,298013,0
+BZH.US,D,20210204,000000,17.94,18.37,17.6035,18.33,340734,0
+BZH.US,D,20210205,000000,18.6,19.38,18.33,19.27,338120,0
+BZH.US,D,20210208,000000,19.45,20.09,19.43,19.85,353881,0
+BZH.US,D,20210209,000000,19.78,19.79,19.235,19.29,297566,0
+BZH.US,D,20210210,000000,19.35,19.4696,18.5426,19.15,354832,0
+BZH.US,D,20210211,000000,19.35,19.75,18.98,19.29,238020,0
+BZH.US,D,20210212,000000,19.09,19.25,18.61,18.65,288655,0
+BZH.US,D,20210216,000000,18.69,18.78,17.97,18.25,560390,0
+BZH.US,D,20210217,000000,18.2,18.49,17.7507,18.33,269387,0
+BZH.US,D,20210218,000000,18.18,18.34,17.75,17.78,244404,0
+BZH.US,D,20210219,000000,17.97,18.59,17.8,18.54,483689,0
+BZH.US,D,20210222,000000,18.38,18.7,18.07,18.16,346613,0
+BZH.US,D,20210223,000000,17.8,18.14,17.38,17.92,491522,0
+BZH.US,D,20210224,000000,17.64,18.53,17.29,18.42,358161,0
+BZH.US,D,20210225,000000,18.41,18.41,17.29,17.32,625688,0
+BZH.US,D,20210226,000000,17.55,18.05,17.2,17.67,325856,0
+BZH.US,D,20210301,000000,18.14,18.14,17.55,17.85,365475,0
+BZH.US,D,20210302,000000,17.92,19.3399,17.68,18.99,1080858,0
+BZH.US,D,20210303,000000,19.02,19.16,17.8606,18.43,641024,0
+BZH.US,D,20210304,000000,18.25,18.99,16.91,17.44,689762,0
+BZH.US,D,20210305,000000,17.78,18.0226,16.13,17.99,545618,0
+BZH.US,D,20210308,000000,18.11,19.05,18.1,18.82,447686,0
+BZH.US,D,20210309,000000,19.19,20.68,19.05,20.06,1727237,0
+BZH.US,D,20210310,000000,20.3,21.7999,20.3,21.33,1003141,0
+BZH.US,D,20210311,000000,21.57,21.74,21.08,21.22,467681,0
+BZH.US,D,20210312,000000,20.84,21.012,20.41,20.53,520870,0
+BZH.US,D,20210315,000000,20.73,21.15,20.12,21.14,557336,0
+BZH.US,D,20210316,000000,21.15,21.27,20.47,20.65,449981,0
+BZH.US,D,20210317,000000,20.49,21.86,20.28,21.78,441208,0
+BZH.US,D,20210318,000000,21.44,21.44,19.7,19.84,471043,0
+BZH.US,D,20210319,000000,19.76,20.75,19.4,20.44,777462,0
+BZH.US,D,20210322,000000,20.64,20.7799,19.9851,20.3,265739,0
+BZH.US,D,20210323,000000,20.05,20.3474,19.27,19.36,430752,0
+BZH.US,D,20210324,000000,19.67,20.4389,19.23,19.26,383062,0
+BZH.US,D,20210325,000000,18.92,20.08,18.74,19.99,391786,0
+BZH.US,D,20210326,000000,20.26,20.98,20.04,20.96,371951,0
+BZH.US,D,20210329,000000,20.9,21.12,19.67,19.69,339459,0
+BZH.US,D,20210330,000000,19.84,20.8,19.7,20.72,387191,0
+BZH.US,D,20210331,000000,20.87,21.36,20.79,20.92,564214,0
+BZH.US,D,20210401,000000,21.05,21.48,20.81,21.47,297701,0
+BZH.US,D,20210405,000000,21.8,21.85,21.2,21.83,294957,0
+BZH.US,D,20210406,000000,21.93,22.17,21.64,21.72,242086,0
+BZH.US,D,20210407,000000,21.73,21.91,21.02,21.11,218900,0
+BZH.US,D,20210408,000000,21.2,21.2,20.47,20.57,248168,0
+BZH.US,D,20210409,000000,20.37,21.32,20.32,21.3,247285,0
+BZH.US,D,20210412,000000,21.25,21.48,21.08,21.42,211811,0
+BZH.US,D,20210413,000000,21.46,21.5,20.63,21.33,233248,0
+BZH.US,D,20210414,000000,21.35,21.77,21.2136,21.38,187522,0
+BZH.US,D,20210415,000000,21.74,21.74,21.16,21.35,230313,0
+BZH.US,D,20210416,000000,21.51,22.41,21.17,21.38,1077718,0
+BZH.US,D,20210419,000000,21.3,21.3,20.2,20.65,404561,0
+BZH.US,D,20210420,000000,20.65,20.65,18.95,19.56,480207,0
+BZH.US,D,20210421,000000,19.54,19.87,19.26,19.75,235982,0
+BZH.US,D,20210422,000000,19.76,19.76,19.32,19.54,272587,0
+BZH.US,D,20210423,000000,19.44,20.08,19.31,19.87,303821,0
+BZH.US,D,20210426,000000,19.87,20.6399,19.7701,20.56,307336,0
+BZH.US,D,20210427,000000,20.78,20.9599,20.48,20.52,293586,0
+BZH.US,D,20210428,000000,20.86,21.46,20.69,21.39,343076,0
+BZH.US,D,20210429,000000,21.5,22.01,21.07,21.8,561158,0
+BZH.US,D,20210430,000000,21.74,22.85,21.12,22.31,908631,0
+BZH.US,D,20210503,000000,22.84,24.04,22.68,23.81,850698,0
+BZH.US,D,20210504,000000,23.83,24.8365,23.18,24.77,729846,0
+BZH.US,D,20210505,000000,25,25,24.37,24.61,201608,0
+BZH.US,D,20210506,000000,24.75,24.75,23.61,24.17,412890,0
+BZH.US,D,20210507,000000,24.06,25.34,23.8,25.31,384462,0
+BZH.US,D,20210510,000000,25.5,26.12,25.08,25.1,456957,0
+BZH.US,D,20210511,000000,24.51,24.51,22.9,23.57,589768,0
+BZH.US,D,20210512,000000,23.41,23.412,21.095,21.13,653905,0
+BZH.US,D,20210513,000000,21.33,23.18,21.33,22.98,627063,0
+BZH.US,D,20210514,000000,23.23,23.86,23.0257,23.83,425829,0
+BZH.US,D,20210517,000000,23.66,23.8115,22.805,23.56,366143,0
+BZH.US,D,20210518,000000,23.52,23.6,22.5,22.53,422328,0
+BZH.US,D,20210519,000000,21.98,22.65,21.72,22.48,346202,0
+BZH.US,D,20210520,000000,22.5,23.06,21.87,22.9,427192,0
+BZH.US,D,20210521,000000,23.25,23.54,22.7,22.76,325542,0
+BZH.US,D,20210524,000000,22.95,23.215,22.67,22.68,337004,0
+BZH.US,D,20210525,000000,22.82,23.74,22.82,23.13,449339,0
+BZH.US,D,20210526,000000,23.31,24.06,23.18,23.91,366851,0
+BZH.US,D,20210527,000000,24.34,24.37,23.7,23.76,266590,0
+BZH.US,D,20210528,000000,24.01,24.01,23.09,23.81,232646,0
+BZH.US,D,20210601,000000,24.11,24.21,23.415,24,323021,0
+BZH.US,D,20210602,000000,24.08,24.08,23.325,23.75,408426,0
+BZH.US,D,20210603,000000,23.51,23.7,22.82,23.06,317578,0
+BZH.US,D,20210604,000000,23.18,23.55,23.021,23.49,256261,0
+BZH.US,D,20210607,000000,23.46,23.7052,23.1,23.55,271339,0
+BZH.US,D,20210608,000000,23.78,23.87,23.47,23.6,267702,0
+BZH.US,D,20210609,000000,23.6,23.6,22.03,22.09,850769,0
+BZH.US,D,20210610,000000,21.86,21.89,20.42,20.98,1379729,0
+BZH.US,D,20210611,000000,21.21,21.69,21.21,21.4,479801,0
+BZH.US,D,20210614,000000,21.36,21.6,20.85,21.15,454964,0
+BZH.US,D,20210615,000000,21.19,21.98,21.12,21.53,510977,0
+BZH.US,D,20210616,000000,21.4,21.5,20.9,21.17,376818,0
+BZH.US,D,20210617,000000,21.22,21.5299,20.35,20.79,631755,0
+BZH.US,D,20210618,000000,20.53,21.05,20.3607,20.62,445150,0
+BZH.US,D,20210621,000000,20.78,21.29,20.62,21.1,442353,0
+BZH.US,D,20210622,000000,21.07,21.21,20.67,21.02,288135,0
+BZH.US,D,20210623,000000,21.13,21.13,20.42,20.58,407655,0
+BZH.US,D,20210624,000000,20.51,20.55,19.91,20.19,457334,0
+BZH.US,D,20210625,000000,20.01,20.2,19.39,19.39,1006695,0
+BZH.US,D,20210628,000000,19.43,19.61,19.12,19.38,465057,0
+BZH.US,D,20210629,000000,19.41,20.09,19.41,19.49,366899,0
+BZH.US,D,20210630,000000,19.3,19.5,19.15,19.29,464197,0
+BZH.US,D,20210701,000000,19.38,19.97,19.185,19.9,479874,0
+BZH.US,D,20210702,000000,20.03,20.05,19.35,19.39,328713,0
+BZH.US,D,20210706,000000,19.23,19.27,17.94,18.23,899696,0
+BZH.US,D,20210707,000000,18.29,18.86,18.18,18.65,368255,0
+BZH.US,D,20210708,000000,18,18.25,17.41,17.58,672315,0
+BZH.US,D,20210709,000000,17.84,18.19,17.78,18.05,363413,0
+BZH.US,D,20210712,000000,17.91,17.95,17.61,17.86,404893,0
+BZH.US,D,20210713,000000,17.71,17.74,17.02,17.18,823103,0
+BZH.US,D,20210714,000000,17.38,17.59,16.99,17.17,366554,0
+BZH.US,D,20210715,000000,17.02,17.23,16.54,16.8,400975,0
+BZH.US,D,20210716,000000,16.9,17.15,16.52,16.62,332289,0
+BZH.US,D,20210719,000000,16.15,16.67,15.95,16.18,554552,0
+BZH.US,D,20210720,000000,16.25,17.1005,16.09,16.94,386282,0
+BZH.US,D,20210721,000000,17.14,17.61,17.14,17.56,699354,0
+BZH.US,D,20210722,000000,17.33,17.33,16.85,17.05,393904,0
+BZH.US,D,20210723,000000,17.34,17.7,17.14,17.62,380048,0
+BZH.US,D,20210726,000000,17.76,17.89,17.16,17.17,453299,0
+BZH.US,D,20210727,000000,16.99,17.43,16.83,17.42,249893,0
+BZH.US,D,20210728,000000,17.55,17.8,17.32,17.48,275646,0
+BZH.US,D,20210729,000000,17.79,18.87,17.79,18.45,811285,0
+BZH.US,D,20210730,000000,18.41,19.28,17.97,18.26,617134,0
+BZH.US,D,20210802,000000,18.39,18.6,17.76,17.81,465305,0
+BZH.US,D,20210803,000000,17.76,17.97,17.22,17.63,530231,0
+BZH.US,D,20210804,000000,17.26,17.51,16.8,16.92,445911,0
+BZH.US,D,20210805,000000,16.94,17.66,16.94,17.47,436009,0
+BZH.US,D,20210806,000000,17.58,17.89,17.39,17.64,259280,0
+BZH.US,D,20210809,000000,17.48,17.62,17.17,17.2,242282,0
+BZH.US,D,20210810,000000,17.21,17.65,16.98,17.37,255371,0
+BZH.US,D,20210811,000000,17.36,18.23,17.2816,18.21,346371,0
+BZH.US,D,20210812,000000,18.21,18.4117,17.685,17.93,289039,0
+BZH.US,D,20210813,000000,17.94,18.19,17.68,17.75,202512,0
+BZH.US,D,20210816,000000,17.55,18.25,17.27,18.06,472861,0
+BZH.US,D,20210817,000000,17.76,17.76,17.1,17.42,639120,0
+BZH.US,D,20210818,000000,17.3,17.92,17.27,17.31,274384,0
+BZH.US,D,20210819,000000,17.17,17.68,17.17,17.51,349881,0
+BZH.US,D,20210820,000000,17.58,18.12,17.52,17.98,311752,0
+BZH.US,D,20210823,000000,18.14,18.1694,17.52,17.89,302666,0
+BZH.US,D,20210824,000000,17.99,18.96,17.99,18.49,517696,0
+BZH.US,D,20210825,000000,18.53,19.06,18.5,18.75,361498,0
+BZH.US,D,20210826,000000,18.88,18.88,18.1,18.34,279415,0
+BZH.US,D,20210827,000000,18.32,19.14,18.29,18.99,303099,0
+BZH.US,D,20210830,000000,19.12,19.12,18.6,18.6,209349,0
+BZH.US,D,20210831,000000,18.62,18.91,18.26,18.71,293712,0
+BZH.US,D,20210901,000000,18.75,19.42,18.75,19.41,507346,0
+BZH.US,D,20210902,000000,19.51,19.62,19.05,19.15,376295,0
+BZH.US,D,20210903,000000,19.07,19.26,18.68,18.96,497182,0
+BZH.US,D,20210907,000000,18.86,19.1566,18.57,18.95,361113,0
+BZH.US,D,20210908,000000,18.56,18.82,18.21,18.27,512584,0
+BZH.US,D,20210909,000000,18.28,18.65,18.19,18.28,294122,0
+BZH.US,D,20210910,000000,18.45,18.61,18.05,18.09,223250,0
+BZH.US,D,20210913,000000,18.26,18.26,17.49,18.01,432124,0
+BZH.US,D,20210914,000000,18.23,18.45,17.49,17.62,398747,0
+BZH.US,D,20210915,000000,17.58,17.91,17.45,17.85,312175,0
+BZH.US,D,20210916,000000,17.9,18.33,17.87,18.12,278204,0
+BZH.US,D,20210917,000000,18.1,18.33,17.85,18.28,593553,0
+BZH.US,D,20210920,000000,17.74,17.9,17.08,17.43,417293,0
+BZH.US,D,20210921,000000,17.56,17.72,17.065,17.15,244950,0
+BZH.US,D,20210922,000000,17.4,17.99,17.4,17.56,241517,0
+BZH.US,D,20210923,000000,17.76,18.039,17.615,17.66,223660,0
+BZH.US,D,20210924,000000,17.49,17.92,17.28,17.79,208229,0
+BZH.US,D,20210927,000000,17.72,18.52,17.72,18.28,213095,0
+BZH.US,D,20210928,000000,18.1,18.3,17.83,17.85,284947,0
+BZH.US,D,20210929,000000,18.01,18.2,17.735,17.81,151840,0
+BZH.US,D,20210930,000000,17.91,17.91,17.25,17.25,310450,0
+BZH.US,D,20211001,000000,17.48,17.76,17.2814,17.48,279532,0
+BZH.US,D,20211004,000000,17.36,17.69,17.34,17.39,248959,0
+BZH.US,D,20211005,000000,17.46,17.535,17.21,17.26,184410,0
+BZH.US,D,20211006,000000,17.01,17.17,16.43,16.96,482749,0
+BZH.US,D,20211007,000000,17.1,17.62,17.01,17.25,243536,0
+BZH.US,D,20211008,000000,17.25,17.4,16.99,17.01,160992,0
+BZH.US,D,20211011,000000,17,17.2,16.91,17,133345,0
+BZH.US,D,20211012,000000,17.06,17.19,16.9,17.13,205463,0
+BZH.US,D,20211013,000000,17.14,17.495,17.02,17.13,131422,0
+BZH.US,D,20211014,000000,17.24,18.04,17.24,18.03,358576,0
+BZH.US,D,20211015,000000,18.15,18.52,17.7,17.72,465515,0
+BZH.US,D,20211018,000000,17.61,18.5899,17.6,18.33,414313,0
+BZH.US,D,20211019,000000,18.34,18.36,17.75,17.84,249306,0
+BZH.US,D,20211020,000000,17.9,18.78,17.8,18.74,384769,0
+BZH.US,D,20211021,000000,18.77,18.923,18.4,18.74,214636,0
+BZH.US,D,20211022,000000,18.66,18.968,18.38,18.42,230539,0
+BZH.US,D,20211025,000000,18.36,18.88,18.36,18.7,139415,0
+BZH.US,D,20211026,000000,18.725,18.725,18.05,18.24,286020,0
+BZH.US,D,20211027,000000,18.39,18.7,17.69,17.71,290562,0
+BZH.US,D,20211028,000000,17.93,18.15,17.85,17.96,279895,0
+BZH.US,D,20211029,000000,17.91,18.24,17.82,18.11,193528,0
+BZH.US,D,20211101,000000,18.23,18.68,18.04,18.37,211346,0
+BZH.US,D,20211102,000000,18.38,18.405,17.56,17.66,286004,0
+BZH.US,D,20211103,000000,17.65,18.54,17.65,18.32,263334,0
+BZH.US,D,20211104,000000,18.39,18.69,18.05,18.11,214798,0
+BZH.US,D,20211105,000000,18.5,19.1707,18.39,18.74,294520,0
+BZH.US,D,20211108,000000,18.87,19,18.57,18.74,173266,0
+BZH.US,D,20211109,000000,18.92,19.6,18.89,19.49,272622,0
+BZH.US,D,20211110,000000,19.43,19.7,18.65,18.79,487368,0
+BZH.US,D,20211111,000000,21.25,22.2,20.8127,21.55,1460204,0
+BZH.US,D,20211112,000000,21.9,21.96,21.23,21.4,416223,0
+BZH.US,D,20211115,000000,21.47,21.58,21.23,21.49,427158,0
+BZH.US,D,20211116,000000,21.81,22.37,21.58,22.18,664873,0
+BZH.US,D,20211117,000000,22.12,22.6,22,22.49,403159,0
+BZH.US,D,20211118,000000,22.7,22.7,21.72,22.15,405063,0
+BZH.US,D,20211119,000000,21.73,22.2,21.5,21.51,434850,0
+BZH.US,D,20211122,000000,21.61,22.03,20.95,21.1,388386,0
+BZH.US,D,20211123,000000,21.06,21.16,20.721,21.04,349417,0
+BZH.US,D,20211124,000000,20.84,21.05,20.71,20.74,181076,0
+BZH.US,D,20211126,000000,20.3,20.41,19.53,20.1,304339,0
+BZH.US,D,20211129,000000,20.39,20.39,19.42,19.94,448766,0
+BZH.US,D,20211130,000000,19.69,20.1,19.045,19.64,371211,0
+BZH.US,D,20211201,000000,20.15,20.38,19.57,19.63,355449,0
+BZH.US,D,20211202,000000,19.76,21.0399,19.64,20.91,369822,0
+BZH.US,D,20211203,000000,20.98,21.23,20.57,20.95,405977,0
+BZH.US,D,20211206,000000,21.23,22.21,21.09,22.2,486658,0
+BZH.US,D,20211207,000000,22.5,22.76,22.18,22.35,382756,0
+BZH.US,D,20211208,000000,22.62,22.91,22.3,22.46,246838,0
+BZH.US,D,20211209,000000,22.19,23,22.19,22.7,374637,0
+BZH.US,D,20211210,000000,22.81,23.55,22.64,23.52,361543,0
+BZH.US,D,20211213,000000,23.43,23.74,22.14,22.14,386118,0
+BZH.US,D,20211214,000000,21.89,22.15,21.55,21.74,284326,0
+BZH.US,D,20211215,000000,21.74,22.43,21.27,22.4,480979,0
+BZH.US,D,20211216,000000,22.24,22.3533,21.63,21.91,512716,0
+BZH.US,D,20211217,000000,21.62,21.75,20.89,20.99,555473,0
+BZH.US,D,20211220,000000,20.57,21.27,20.17,21.23,532131,0
+BZH.US,D,20211221,000000,21.4,22.16,21.3276,22.11,361809,0
+BZH.US,D,20211222,000000,22.15,22.85,22.15,22.82,281110,0
+BZH.US,D,20211223,000000,23.02,23.05,22.665,22.71,213669,0
+BZH.US,D,20211227,000000,22.86,23.24,22.6091,23.21,242500,0
+BZH.US,D,20211228,000000,23.21,23.585,23.14,23.15,208420,0
+BZH.US,D,20211229,000000,23.13,23.67,23.0973,23.61,247304,0
+BZH.US,D,20211230,000000,23.69,23.97,23.27,23.27,192170,0
+BZH.US,D,20211231,000000,23.36,23.52,23.04,23.22,284011,0
+BZH.US,D,20220103,000000,23.32,23.65,22.52,22.67,332883,0
+BZH.US,D,20220104,000000,22.8,23.2,22.55,22.84,243120,0
+BZH.US,D,20220105,000000,22.9,23.36,22.47,22.61,364706,0
+BZH.US,D,20220106,000000,22.52,22.61,21.78,21.98,345772,0
+BZH.US,D,20220107,000000,21.91,22.06,20.91,20.97,470075,0
+BZH.US,D,20220110,000000,20.87,21.32,20.45,21.1,376812,0
+BZH.US,D,20220111,000000,21,21.66,20.72,21.53,264360,0
+BZH.US,D,20220112,000000,21.65,21.87,21.26,21.33,295220,0
+BZH.US,D,20220113,000000,21.97,22.5,21.63,21.82,365136,0
+BZH.US,D,20220114,000000,21.6,22.04,21.35,21.88,414804,0
+BZH.US,D,20220118,000000,21.52,21.58,20.15,20.33,637510,0
+BZH.US,D,20220119,000000,20.19,20.35,19.415,19.42,402260,0
+BZH.US,D,20220120,000000,19.58,19.91,18.9,18.93,471852,0
+BZH.US,D,20220121,000000,18.73,19.45,18.585,18.72,492277,0
+BZH.US,D,20220124,000000,18.15,19.13,17.975,19.12,766966,0
+BZH.US,D,20220125,000000,18.83,19.29,18.31,19.12,524852,0
+BZH.US,D,20220126,000000,19.45,19.629,18.095,18.35,569493,0
+BZH.US,D,20220127,000000,18.53,18.76,17.895,18.17,523991,0
+BZH.US,D,20220128,000000,18.88,19,17.08,17.78,1113456,0
+BZH.US,D,20220131,000000,17.6,18.27,17.34,18.24,715698,0
+BZH.US,D,20220201,000000,18.28,18.47,17.58,18.01,535060,0
+BZH.US,D,20220202,000000,18.16,18.53,18.01,18.37,407034,0
+BZH.US,D,20220203,000000,18.2,18.37,18,18.11,300007,0
+BZH.US,D,20220204,000000,17.91,17.95,16.89,16.99,580154,0
+BZH.US,D,20220207,000000,17.14,17.41,16.82,17,330792,0
+BZH.US,D,20220208,000000,16.99,17.24,16.81,17.15,353651,0
+BZH.US,D,20220209,000000,17.36,17.729,17.31,17.58,411835,0
+BZH.US,D,20220210,000000,17.1,17.58,16.61,16.72,545851,0
+BZH.US,D,20220211,000000,16.81,17.04,16.42,16.52,341693,0
+BZH.US,D,20220214,000000,16.5,16.8,16.37,16.48,324470,0
+BZH.US,D,20220215,000000,16.71,17.02,16.69,16.92,271443,0
+BZH.US,D,20220216,000000,16.88,16.99,16.595,16.83,249966,0
+BZH.US,D,20220217,000000,16.69,16.692,16.03,16.07,353656,0
+BZH.US,D,20220218,000000,16.11,16.36,15.8,16.19,378326,0
+BZH.US,D,20220222,000000,16,16.14,15.41,15.55,362289,0
+BZH.US,D,20220223,000000,15.67,15.85,15.01,15.09,374456,0
+BZH.US,D,20220224,000000,14.51,15.64,14.38,15.61,587234,0
+BZH.US,D,20220225,000000,15.66,16.46,15.46,16.43,432263,0
+BZH.US,D,20220228,000000,16.23,16.47,16.04,16.37,358163,0
+BZH.US,D,20220301,000000,16.23,16.75,16.23,16.52,254907,0
+BZH.US,D,20220302,000000,16.68,17.37,16.655,17.18,357497,0
+BZH.US,D,20220303,000000,17.38,17.5,16.63,16.78,223354,0
+BZH.US,D,20220304,000000,16.56,16.87,16.33,16.85,325939,0
+BZH.US,D,20220307,000000,16.81,16.97,15.67,15.68,406374,0
+BZH.US,D,20220308,000000,15.71,16.65,15.53,16.19,493259,0
+BZH.US,D,20220309,000000,16.61,17.03,16.555,16.58,222834,0
+BZH.US,D,20220310,000000,16.21,16.71,16.03,16.68,186905,0
+BZH.US,D,20220311,000000,16.78,16.9,16.2,16.21,269880,0
+BZH.US,D,20220314,000000,16.21,16.21,15.5,15.75,298425,0
+BZH.US,D,20220315,000000,15.8,16.4196,15.76,16.35,250269,0
+BZH.US,D,20220316,000000,16.62,16.85,16.12,16.64,267048,0
+BZH.US,D,20220317,000000,16.64,16.9,16.4,16.89,191088,0
+BZH.US,D,20220318,000000,16.87,17.23,16.53,17.18,422253,0
+BZH.US,D,20220321,000000,17.18,17.18,16.28,16.45,352991,0
+BZH.US,D,20220322,000000,16.55,16.78,16.36,16.53,301407,0
+BZH.US,D,20220323,000000,16.38,16.38,15.6801,15.84,571396,0
+BZH.US,D,20220324,000000,15.8,16.265,15.35,16.19,519811,0
+BZH.US,D,20220325,000000,16.27,16.35,15.68,15.9,332499,0
+BZH.US,D,20220328,000000,15.88,16.01,15.59,16,320779,0
+BZH.US,D,20220329,000000,16.26,16.75,16.2,16.46,285795,0
+BZH.US,D,20220330,000000,16.32,16.3545,15.64,15.71,322746,0
+BZH.US,D,20220331,000000,15.68,15.77,15.21,15.22,517597,0
+BZH.US,D,20220401,000000,15.43,15.6,15.285,15.53,240331,0
+BZH.US,D,20220404,000000,15.59,15.93,15.5,15.73,335392,0
+BZH.US,D,20220405,000000,15.76,15.96,14.98,15.13,411833,0
+BZH.US,D,20220406,000000,14.93,14.97,14.46,14.49,388167,0
+BZH.US,D,20220407,000000,14.49,14.65,13.78,14.11,451577,0
+BZH.US,D,20220408,000000,14.21,14.64,14.08,14.32,363779,0
+BZH.US,D,20220411,000000,14.21,14.98,14.21,14.72,406583,0
+BZH.US,D,20220412,000000,14.99,15.5,14.73,14.75,281848,0
+BZH.US,D,20220413,000000,14.75,15.38,14.75,15.23,205224,0
+BZH.US,D,20220414,000000,15.3,15.57,14.88,14.92,220966,0
+BZH.US,D,20220418,000000,14.83,15.16,14.74,15,205616,0
+BZH.US,D,20220419,000000,15.04,15.78,15.04,15.59,225790,0
+BZH.US,D,20220420,000000,15.74,16,15.53,15.54,183909,0
+BZH.US,D,20220421,000000,15.81,15.905,15.2,15.45,340061,0
+BZH.US,D,20220422,000000,15.32,15.38,14.85,14.91,200876,0
+BZH.US,D,20220425,000000,14.76,15.64,14.45,15.59,332128,0
+BZH.US,D,20220426,000000,15.42,15.73,15.09,15.1,266461,0
+BZH.US,D,20220427,000000,15.1,15.215,14.58,14.79,312113,0
+BZH.US,D,20220428,000000,15.05,15.585,14.58,15.41,494063,0
+BZH.US,D,20220429,000000,16.25,16.39,15,15.08,622457,0
+BZH.US,D,20220502,000000,15.18,15.3653,14.84,15.28,548684,0
+BZH.US,D,20220503,000000,15.2,15.66,15.05,15.51,427548,0
+BZH.US,D,20220504,000000,15.61,16.56,15.25,16.47,487640,0
+BZH.US,D,20220505,000000,16.1,16.37,15.04,15.38,497129,0
+BZH.US,D,20220506,000000,15.26,15.46,14.75,14.95,313915,0
+BZH.US,D,20220509,000000,14.66,15.26,14.45,14.6,416975,0
+BZH.US,D,20220510,000000,15.22,15.28,14.155,14.39,453032,0
+BZH.US,D,20220511,000000,14.9,15.02,14.06,14.2,669911,0
+BZH.US,D,20220512,000000,14.09,15.52,14.07,15.43,590532,0
+BZH.US,D,20220513,000000,15.5,16.0325,15.2,15.92,397804,0
+BZH.US,D,20220516,000000,15.63,15.92,15.36,15.61,245307,0
+BZH.US,D,20220517,000000,15.94,16.12,15.41,16.06,308956,0
+BZH.US,D,20220518,000000,15.74,15.74,14.68,14.81,358109,0
+BZH.US,D,20220519,000000,14.62,15.37,14.62,15.03,423782,0
+BZH.US,D,20220520,000000,15.23,15.4,14.6,15.22,327379,0
+BZH.US,D,20220523,000000,15.33,15.3383,14.7,14.77,336951,0
+BZH.US,D,20220524,000000,14.62,14.64,13.95,14.46,520864,0
+BZH.US,D,20220525,000000,14.41,15.07,14.41,14.92,306140,0
+BZH.US,D,20220526,000000,15.02,15.63,15.02,15.48,382904,0
+BZH.US,D,20220527,000000,15.63,16.01,15.46,16,333614,0
+BZH.US,D,20220531,000000,15.83,16.25,15.57,16.21,461988,0
+BZH.US,D,20220601,000000,16.39,16.47,15.95,16.31,362187,0
+BZH.US,D,20220602,000000,16.41,16.77,16.2,16.47,399452,0
+BZH.US,D,20220603,000000,16.23,16.535,16.1695,16.44,350446,0
+BZH.US,D,20220606,000000,16.71,16.77,16.28,16.35,372876,0
+BZH.US,D,20220607,000000,16.12,16.48,15.74,16.26,357528,0
+BZH.US,D,20220608,000000,16.07,16.2,15.8,16,430143,0
+BZH.US,D,20220609,000000,15.93,16.31,15.91,16.11,272758,0
+BZH.US,D,20220610,000000,15.76,15.88,14.7845,15,523104,0
+BZH.US,D,20220613,000000,14.49,14.54,13.08,13.21,849151,0
+BZH.US,D,20220614,000000,13.16,13.28,12.89,13.13,507268,0
+BZH.US,D,20220615,000000,13.3,13.31,12.35,12.82,729294,0
+BZH.US,D,20220616,000000,12.3,12.3,10.49,10.65,1263916,0
+BZH.US,D,20220617,000000,10.66,10.7,10.09,10.61,1002386,0
+BZH.US,D,20220621,000000,10.75,11.2199,10.52,10.71,570067,0
+BZH.US,D,20220622,000000,10.56,11.3285,10.5509,11.14,591313,0
+BZH.US,D,20220623,000000,11.25,12.06,11.25,11.96,654990,0
+BZH.US,D,20220624,000000,12.09,12.74,12.04,12.44,714319,0
+BZH.US,D,20220627,000000,12.53,12.97,12.4274,12.5,397794,0
+BZH.US,D,20220628,000000,12.57,12.82,12.02,12.05,445825,0
+BZH.US,D,20220629,000000,12.12,12.12,11.75,11.92,315599,0
+BZH.US,D,20220630,000000,11.61,12.14,11.52,12.07,374008,0
+BZH.US,D,20220701,000000,12.12,12.6904,12.12,12.6,315425,0
+BZH.US,D,20220705,000000,12.2,12.97,12.2,12.94,363672,0
+BZH.US,D,20220706,000000,12.99,13.24,12.3923,12.71,309283,0
+BZH.US,D,20220707,000000,12.82,13.005,12.62,12.97,264174,0
+BZH.US,D,20220708,000000,12.8,13.33,12.8,13.18,245296,0
+BZH.US,D,20220711,000000,13.09,13.49,13.03,13.1,331904,0
+BZH.US,D,20220712,000000,13,13.48,12.9,13.13,365068,0
+BZH.US,D,20220713,000000,12.8,13.3427,12.43,13.29,252926,0
+BZH.US,D,20220714,000000,13.06,13.19,12.79,13.13,186916,0
+BZH.US,D,20220715,000000,13.48,13.48,12.88,13.27,242679,0
+BZH.US,D,20220718,000000,13.49,13.72,13.22,13.33,300791,0
+BZH.US,D,20220719,000000,13.66,14.33,13.56,14.2,422471,0
+BZH.US,D,20220720,000000,14.12,14.38,13.93,14.38,248722,0
+BZH.US,D,20220721,000000,14.32,14.82,13.94,14.74,424102,0
+BZH.US,D,20220722,000000,14.71,15.4,14.71,15.16,422199,0
+BZH.US,D,20220725,000000,15.07,15.07,14.65,14.75,424773,0
+BZH.US,D,20220726,000000,14.64,14.85,14.5,14.72,405292,0
+BZH.US,D,20220727,000000,14.96,15.45,14.64,15.32,318898,0
+BZH.US,D,20220728,000000,15.36,15.59,14.94,15.3,341864,0
+BZH.US,D,20220729,000000,14.7,15.36,14.18,14.75,551603,0
+BZH.US,D,20220801,000000,14.61,15.0501,14.3,14.7,514086,0
+BZH.US,D,20220802,000000,14.51,14.9,14.28,14.29,354161,0
+BZH.US,D,20220803,000000,14.42,14.78,14.19,14.59,311214,0
+BZH.US,D,20220804,000000,14.51,15.23,14.51,15.14,339061,0
+BZH.US,D,20220805,000000,14.73,15.22,14.7,15.05,209945,0
+BZH.US,D,20220808,000000,15.14,15.55,15.08,15.44,191771,0
+BZH.US,D,20220809,000000,15.24,15.2652,14.87,15.03,240125,0
+BZH.US,D,20220810,000000,15.48,16.025,15.47,15.74,277933,0
+BZH.US,D,20220811,000000,15.91,16.1,15.58,15.68,198303,0
+BZH.US,D,20220812,000000,15.74,16.09,15.64,16.08,178083,0
+BZH.US,D,20220815,000000,15.91,16.105,15.74,15.99,262755,0
+BZH.US,D,20220816,000000,15.98,16.39,15.67,16.25,270105,0
+BZH.US,D,20220817,000000,15.95,15.97,15.5719,15.6,270610,0
+BZH.US,D,20220818,000000,15.47,15.79,15.45,15.71,165027,0
+BZH.US,D,20220819,000000,15.47,15.605,14.95,15.02,313394,0
+BZH.US,D,20220822,000000,14.7,14.825,14.45,14.64,463693,0
+BZH.US,D,20220823,000000,14.74,15.15,14.74,14.92,251634,0
+BZH.US,D,20220824,000000,14.76,15.36,14.695,15.13,196965,0
+BZH.US,D,20220825,000000,15.05,15.46,14.9,15.37,219555,0
+BZH.US,D,20220826,000000,15.4,15.48,14.65,14.66,306273,0
+BZH.US,D,20220829,000000,14.45,15.08,14.38,14.94,321866,0
+BZH.US,D,20220830,000000,15.11,15.2,14.49,14.59,484661,0
+BZH.US,D,20220831,000000,14.63,14.67,14.145,14.24,511941,0
+BZH.US,D,20220901,000000,14.04,14.17,13.025,13.13,669907,0
+BZH.US,D,20220902,000000,13.34,14.02,13.06,13.71,368325,0
+BZH.US,D,20220906,000000,13.66,13.74,13.015,13.11,311769,0
+BZH.US,D,20220907,000000,13.05,13.6,13.05,13.54,450074,0
+BZH.US,D,20220908,000000,13.29,13.63,13.16,13.42,373982,0
+BZH.US,D,20220909,000000,13.63,13.81,13.51,13.69,458914,0
+BZH.US,D,20220912,000000,13.85,14.1,13.66,13.72,269814,0
+BZH.US,D,20220913,000000,13.16,13.16,12.34,12.4,387217,0
+BZH.US,D,20220914,000000,12.41,12.41,12.07,12.11,513548,0
+BZH.US,D,20220915,000000,12.01,12.32,11.89,12,388656,0
+BZH.US,D,20220916,000000,11.84,12.38,11.84,12.26,1141901,0
+BZH.US,D,20220919,000000,12.26,12.555,12.18,12.39,702379,0
+BZH.US,D,20220920,000000,12.2,12.2,11.88,11.92,882700,0
+BZH.US,D,20220921,000000,12.05,12.18,11.64,11.67,843913,0
+BZH.US,D,20220922,000000,11.58,11.59,10.98,11.11,443460,0
+BZH.US,D,20220923,000000,10.89,10.99,10.69,10.97,357772,0
+BZH.US,D,20220926,000000,10.79,11.09,10.28,10.29,387234,0
+BZH.US,D,20220927,000000,10.48,10.5424,9.84,10.02,509076,0
+BZH.US,D,20220928,000000,10.1,10.65,10.07,10.52,505953,0
+BZH.US,D,20220929,000000,10.32,10.39,9.92,10.08,428448,0
+BZH.US,D,20220930,000000,10.01,10.01,9.65,9.67,566112,0
+BZH.US,D,20221003,000000,9.91,10.49,9.83,10.38,514144,0
+BZH.US,D,20221004,000000,10.71,11.41,10.71,11.39,540524,0
+BZH.US,D,20221005,000000,11.07,11.21,10.87,11.06,449648,0
+BZH.US,D,20221006,000000,10.95,11.2,10.81,11,263725,0
+BZH.US,D,20221007,000000,10.77,10.77,10.4,10.54,217212,0
+BZH.US,D,20221010,000000,10.57,10.62,10.31,10.48,228669,0
+BZH.US,D,20221011,000000,10.37,10.79,10.285,10.54,511314,0
+BZH.US,D,20221012,000000,10.54,10.54,10.22,10.39,165152,0
+BZH.US,D,20221013,000000,10,10.635,9.64,10.55,412252,0
+BZH.US,D,20221014,000000,10.64,10.86,10.43,10.46,393462,0
+BZH.US,D,20221017,000000,10.8,10.89,10.5,10.65,269471,0
+BZH.US,D,20221018,000000,10.8,10.99,10.42,10.51,279740,0
+BZH.US,D,20221019,000000,10.39,10.4,9.76,9.85,589972,0
+BZH.US,D,20221020,000000,9.79,10.08,9.685,9.71,537412,0
+BZH.US,D,20221021,000000,9.71,10.02,9.47,9.95,741923,0
+BZH.US,D,20221024,000000,10,10.32,9.87,10.31,353637,0
+BZH.US,D,20221025,000000,10.4,11.29,10.4,11.05,484201,0
+BZH.US,D,20221026,000000,11.16,11.45,11.05,11.05,269611,0
+BZH.US,D,20221027,000000,11.1,11.5,10.93,10.95,337024,0
+BZH.US,D,20221028,000000,10.95,11.52,10.8848,11.44,277832,0
+BZH.US,D,20221031,000000,11.26,11.35,10.98,11.31,223741,0
+BZH.US,D,20221101,000000,11.65,11.65,11.215,11.45,221415,0
+BZH.US,D,20221102,000000,11.45,11.5,10.75,10.76,390703,0
+BZH.US,D,20221103,000000,10.47,10.76,10.22,10.61,278562,0
+BZH.US,D,20221104,000000,10.86,11.2399,10.74,10.99,484795,0
+BZH.US,D,20221107,000000,11.02,11.23,10.74,11.21,248924,0
+BZH.US,D,20221108,000000,11.2,11.3,10.81,11.13,315173,0
+BZH.US,D,20221109,000000,10.96,11.49,10.87,10.99,357870,0
+BZH.US,D,20221110,000000,11.85,12.82,11.8401,12.53,572779,0
+BZH.US,D,20221111,000000,13.5,13.915,12.8,12.98,835279,0
+BZH.US,D,20221114,000000,12.77,12.94,11.95,12.03,746966,0
+BZH.US,D,20221115,000000,12.46,12.885,12.37,12.59,642231,0
+BZH.US,D,20221116,000000,12.5,12.81,12.2612,12.8,376644,0
+BZH.US,D,20221117,000000,12.36,12.8,12.15,12.8,443646,0
+BZH.US,D,20221118,000000,13.12,13.755,13.01,13.58,848923,0
+BZH.US,D,20221121,000000,13.5,13.52,12.92,13.1,403278,0
+BZH.US,D,20221122,000000,13.36,13.54,13.2,13.42,236607,0
+BZH.US,D,20221123,000000,13.4,13.73,13.22,13.65,202365,0
+BZH.US,D,20221125,000000,13.54,13.73,13.5133,13.62,83195,0
+BZH.US,D,20221128,000000,13.48,13.82,13.4,13.61,265646,0
+BZH.US,D,20221129,000000,13.51,13.77,13.43,13.48,313020,0
+BZH.US,D,20221130,000000,13.48,13.69,13.06,13.65,310079,0
+BZH.US,D,20221201,000000,13.86,14.25,13.775,14.13,268990,0
+BZH.US,D,20221202,000000,13.65,13.93,13.56,13.72,275507,0
+BZH.US,D,20221205,000000,13.47,13.71,13.39,13.44,243901,0
+BZH.US,D,20221206,000000,13.47,13.63,13.21,13.39,227179,0
+BZH.US,D,20221207,000000,13.46,13.875,13.46,13.72,227801,0
+BZH.US,D,20221208,000000,13.79,14.1,13.37,13.43,221762,0
+BZH.US,D,20221209,000000,13.26,13.58,13.23,13.38,181502,0
+BZH.US,D,20221212,000000,13.44,13.57,13.33,13.51,183060,0
+BZH.US,D,20221213,000000,14.63,14.825,13.775,13.91,336975,0
+BZH.US,D,20221214,000000,13.88,14.11,13.58,13.75,187377,0
+BZH.US,D,20221215,000000,13.34,14.07,13.28,14.03,220680,0
+BZH.US,D,20221216,000000,13.66,13.87,13.48,13.84,358409,0
+BZH.US,D,20221219,000000,13.76,13.82,13.09,13.18,230550,0
+BZH.US,D,20221220,000000,13.04,13.28,12.97,13.13,223960,0
+BZH.US,D,20221221,000000,13.25,13.4842,13.2,13.24,163848,0
+BZH.US,D,20221222,000000,13.03,13.21,12.76,13.09,204337,0
+BZH.US,D,20221223,000000,12.99,13.16,12.85,12.97,110542,0
+BZH.US,D,20221227,000000,12.87,13.11,12.78,12.8,162008,0
+BZH.US,D,20221228,000000,12.8,12.87,12.29,12.31,187864,0
+BZH.US,D,20221229,000000,12.44,12.94,12.4387,12.9,214900,0
+BZH.US,D,20221230,000000,12.7,12.8236,12.59,12.76,139107,0
+BZH.US,D,20230103,000000,13.12,13.25,12.89,13.03,199806,0
+BZH.US,D,20230104,000000,13.24,13.61,13.24,13.31,215446,0
+BZH.US,D,20230105,000000,13.06,13.35,12.99,13.23,158316,0
+BZH.US,D,20230106,000000,13.45,13.66,13.2801,13.48,336474,0
+BZH.US,D,20230109,000000,13.62,13.9099,13.55,13.63,220954,0
+BZH.US,D,20230110,000000,13.46,13.9,13.43,13.85,156541,0
+BZH.US,D,20230111,000000,14,14.24,13.96,14.17,145155,0
+BZH.US,D,20230112,000000,14.23,14.345,13.84,14.28,193272,0
+BZH.US,D,20230113,000000,14,14.67,13.96,14.65,172461,0
+BZH.US,D,20230117,000000,14.63,15.035,14.38,14.39,162767,0
+BZH.US,D,20230118,000000,14.55,14.97,14.44,14.49,204872,0
+BZH.US,D,20230119,000000,14.35,14.4,14.14,14.26,165105,0
+BZH.US,D,20230120,000000,14.67,14.96,14.28,14.87,264491,0
+BZH.US,D,20230123,000000,14.84,15.28,14.84,15.16,263201,0
+BZH.US,D,20230124,000000,15.23,15.24,14.87,15.04,144804,0
+BZH.US,D,20230125,000000,14.89,15.27,14.84,15.24,127689,0
+BZH.US,D,20230126,000000,15.35,15.77,15.35,15.76,199221,0
+BZH.US,D,20230127,000000,15.65,15.97,15.64,15.88,171334,0
+BZH.US,D,20230130,000000,15.68,15.84,15.48,15.52,202440,0
+BZH.US,D,20230131,000000,15.79,16.39,15.5701,16.37,222484,0
+BZH.US,D,20230201,000000,16.3,16.81,16.05,16.58,377494,0
+BZH.US,D,20230202,000000,16.82,17.635,16.8,17.32,379983,0
+BZH.US,D,20230203,000000,15.27,16.01,14.94,15.41,727151,0
+BZH.US,D,20230206,000000,15.51,15.94,15.46,15.59,406992,0
+BZH.US,D,20230207,000000,15.41,15.77,15,15.64,482644,0
+BZH.US,D,20230208,000000,15.49,15.49,14.84,15.06,332815,0
+BZH.US,D,20230209,000000,15.33,15.33,14.89,14.9,358479,0
+BZH.US,D,20230210,000000,14.86,15.13,14.85,15.04,192287,0
+BZH.US,D,20230213,000000,15.02,15.44,14.83,15.39,247975,0
+BZH.US,D,20230214,000000,15.25,15.43,14.91,15.13,184391,0
+BZH.US,D,20230215,000000,14.89,15.29,14.8,15.16,199855,0
+BZH.US,D,20230216,000000,14.84,14.97,14.62,14.67,256986,0
+BZH.US,D,20230217,000000,14.72,14.9,14.51,14.76,321424,0
+BZH.US,D,20230221,000000,14.36,14.78,14.35,14.72,317925,0
+BZH.US,D,20230222,000000,14.79,15.085,14.7,14.81,179681,0
+BZH.US,D,20230223,000000,14.94,15.1,14.72,15,139156,0
+BZH.US,D,20230224,000000,14.66,14.85,14.53,14.63,187797,0
+BZH.US,D,20230227,000000,14.82,14.94,14.68,14.84,139804,0
+BZH.US,D,20230228,000000,14.8,14.97,14.7111,14.91,139268,0
+BZH.US,D,20230301,000000,14.89,15.11,14.68,14.93,179454,0
+BZH.US,D,20230302,000000,14.74,15.22,14.67,15.21,199579,0
+BZH.US,D,20230303,000000,15.44,15.73,15.37,15.5,256271,0
+BZH.US,D,20230306,000000,15.46,15.51,14.9,15.01,311172,0
+BZH.US,D,20230307,000000,15.1,15.16,14.86,14.9,115425,0
+BZH.US,D,20230308,000000,15,15.15,14.85,15.13,165086,0
+BZH.US,D,20230309,000000,15.12,15.626,15.12,15.13,348341,0
+BZH.US,D,20230310,000000,15.12,15.13,14.05,14.24,324082,0
+BZH.US,D,20230313,000000,14.01,14.305,13.59,13.69,595320,0
+BZH.US,D,20230314,000000,14.27,14.27,13.65,13.8,312713,0
+BZH.US,D,20230315,000000,13.63,14.0579,13.56,13.94,215607,0
+BZH.US,D,20230316,000000,13.81,14.83,13.7501,14.68,335390,0
+BZH.US,D,20230317,000000,14.69,14.71,14.21,14.21,512872,0
+BZH.US,D,20230320,000000,14.31,14.41,14.135,14.15,281830,0
+BZH.US,D,20230321,000000,14.49,14.81,14.49,14.68,245738,0
+BZH.US,D,20230322,000000,14.69,15.13,14.65,14.65,215972,0
+BZH.US,D,20230323,000000,14.95,15.3672,14.56,14.65,359537,0
+BZH.US,D,20230324,000000,14.51,14.835,14.34,14.75,205555,0
+BZH.US,D,20230327,000000,15,15.15,14.72,14.75,184042,0
+BZH.US,D,20230328,000000,14.74,14.89,14.6,14.77,172454,0
+BZH.US,D,20230329,000000,14.97,14.98,14.54,14.78,261099,0
+BZH.US,D,20230330,000000,14.9,15.26,14.81,15.21,304000,0
+BZH.US,D,20230331,000000,15.32,15.89,15.32,15.88,187042,0
+BZH.US,D,20230403,000000,15.79,16.31,15.76,16.29,365101,0
+BZH.US,D,20230404,000000,16.29,16.3,15.575,15.68,302828,0
+BZH.US,D,20230405,000000,15.59,15.77,15.475,15.71,488084,0
+BZH.US,D,20230406,000000,15.76,15.8588,15.5101,15.65,176055,0
+BZH.US,D,20230410,000000,15.55,15.93,15.471,15.84,156719,0
+BZH.US,D,20230411,000000,15.9,16.38,15.9,16.34,181091,0
+BZH.US,D,20230412,000000,16.58,16.67,16.31,16.48,212985,0
+BZH.US,D,20230413,000000,16.53,16.625,16.31,16.45,154414,0
+BZH.US,D,20230414,000000,16.42,16.66,16.375,16.64,242975,0
+BZH.US,D,20230417,000000,16.63,16.81,16.58,16.72,136214,0
+BZH.US,D,20230418,000000,16.78,17.1,16.735,17.1,212057,0
+BZH.US,D,20230419,000000,16.96,17.035,16.77,16.91,102355,0
+BZH.US,D,20230420,000000,17.11,17.38,16.75,16.81,226135,0
+BZH.US,D,20230421,000000,16.8,17.235,16.74,17.16,211704,0
+BZH.US,D,20230424,000000,17.05,17.31,16.93,17.29,170334,0
+BZH.US,D,20230425,000000,17.14,17.3,16.9801,17,109771,0
+BZH.US,D,20230426,000000,16.86,17.2,16.68,16.78,189957,0
+BZH.US,D,20230427,000000,16.9,17.18,16.7035,17.18,214944,0
+BZH.US,D,20230428,000000,17.95,21.33,17.62,21.31,1396876,0
+BZH.US,D,20230501,000000,21.26,21.57,19.21,19.35,765333,0
+BZH.US,D,20230502,000000,19.53,19.73,18.5,18.81,402950,0
+BZH.US,D,20230503,000000,18.81,20.24,18.81,19.99,518486,0
+BZH.US,D,20230504,000000,19.84,20.32,19.675,19.96,365021,0
+BZH.US,D,20230505,000000,20.2,20.6286,19.67,20.49,398777,0
+BZH.US,D,20230508,000000,20.38,21.24,20.16,20.83,550681,0
+BZH.US,D,20230509,000000,20.63,21.13,20.549,20.96,261076,0
+BZH.US,D,20230510,000000,21.25,21.4,20.8557,21.35,248279,0
+BZH.US,D,20230511,000000,21.08,21.7,20.86,21.64,276706,0
+BZH.US,D,20230512,000000,21.65,21.75,20.6,20.86,251571,0
+BZH.US,D,20230515,000000,20.88,21.035,20.27,20.86,189910,0
+BZH.US,D,20230516,000000,20.65,21.23,20.25,21.13,207883,0
+BZH.US,D,20230517,000000,21.1,21.3499,20.77,21.28,209470,0
+BZH.US,D,20230518,000000,21.27,21.8399,21.22,21.74,287949,0
+BZH.US,D,20230519,000000,21.89,21.89,20.9,21.12,204126,0
+BZH.US,D,20230522,000000,21.15,21.38,20.62,20.67,214320,0
+BZH.US,D,20230523,000000,20.51,21.0937,20.39,20.6,204158,0
+BZH.US,D,20230524,000000,20.57,21.01,20.54,20.83,183348,0
+BZH.US,D,20230525,000000,20.91,21.21,20.7538,21.03,129853,0
+BZH.US,D,20230526,000000,20.94,20.98,20.55,20.82,133311,0
+BZH.US,D,20230530,000000,20.85,21.0755,20.59,20.64,176311,0
+BZH.US,D,20230531,000000,20.48,20.7,20.04,20.27,794354,0
+BZH.US,D,20230601,000000,20.33,20.9913,20.31,20.87,221179,0
+BZH.US,D,20230602,000000,21.18,21.85,21,21.58,232666,0
+BZH.US,D,20230605,000000,21.45,21.48,21.0503,21.26,192784,0
+BZH.US,D,20230606,000000,21.3,22.64,21.3,22.52,419720,0
+BZH.US,D,20230607,000000,22.64,23.24,22.64,22.96,345767,0
+BZH.US,D,20230608,000000,22.84,22.99,22.38,22.52,201493,0
+BZH.US,D,20230609,000000,22.52,22.52,22.17,22.32,280259,0
+BZH.US,D,20230612,000000,22.32,22.72,22.19,22.67,175589,0
+BZH.US,D,20230613,000000,22.81,23.15,22.63,22.92,180761,0
+BZH.US,D,20230614,000000,22.94,23.05,22.09,22.28,213572,0
+BZH.US,D,20230615,000000,22.55,22.81,22.35,22.64,249675,0
+BZH.US,D,20230616,000000,22.87,22.96,22.17,22.31,306626,0
+BZH.US,D,20230620,000000,22.38,22.97,22.305,22.9,308698,0
+BZH.US,D,20230621,000000,22.69,23.38,22.65,23.18,386092,0
+BZH.US,D,20230622,000000,23.01,23.16,22.65,22.87,331527,0
+BZH.US,D,20230623,000000,22.6,22.87,22.25,22.52,431119,0
+BZH.US,D,20230626,000000,22.81,23.6,22.81,23.22,269748,0
+BZH.US,D,20230627,000000,23.34,24.89,23.25,24.64,532778,0
+BZH.US,D,20230628,000000,25.48,27.73,25.32,27.3,1018746,0
+BZH.US,D,20230629,000000,27.31,27.89,27.03,27.88,518029,0
+BZH.US,D,20230630,000000,28.05,28.5,27.5,28.29,527512,0
+BZH.US,D,20230703,000000,28.32,28.63,27.75,28.26,312856,0
+BZH.US,D,20230705,000000,28.24,28.45,27.48,27.49,409732,0
+BZH.US,D,20230706,000000,27.01,27.11,26.1001,27.02,462089,0
+BZH.US,D,20230707,000000,27.07,27.788,27.07,27.29,483251,0
+BZH.US,D,20230710,000000,27.3,28.27,27.29,28.16,515618,0
+BZH.US,D,20230711,000000,28.31,28.87,27.785,28.37,520246,0
+BZH.US,D,20230712,000000,28.37,29.34,28.16,29.2,469496,0
+BZH.US,D,20230713,000000,29.26,29.37,28.7801,29.04,344175,0
+BZH.US,D,20230714,000000,29.18,29.29,28.45,28.94,309835,0
+BZH.US,D,20230717,000000,28.94,29.29,28.75,29.08,300204,0
+BZH.US,D,20230718,000000,29,29.41,28.61,28.7,354247,0
+BZH.US,D,20230719,000000,28.75,29.579,28.62,29.47,500305,0
+BZH.US,D,20230720,000000,29.47,29.5267,27.57,27.77,473824,0
+BZH.US,D,20230721,000000,28.17,28.47,27.72,27.76,314887,0
+BZH.US,D,20230724,000000,27.55,28.27,27.29,27.9,353690,0
+BZH.US,D,20230725,000000,27.83,28.62,27.61,28.14,325804,0
+BZH.US,D,20230726,000000,28.04,28.43,27.63,27.98,360609,0
+BZH.US,D,20230727,000000,28.2,28.48,27.56,27.74,483895,0
+BZH.US,D,20230728,000000,30.4,35.48,30.305,35.43,2458521,0
+BZH.US,D,20230731,000000,35.93,35.93,32.8,33.63,1004267,0
+BZH.US,D,20230801,000000,33.72,34.95,33.5,34.44,567383,0
+BZH.US,D,20230802,000000,34.44,34.55,33.39,33.88,718307,0
+BZH.US,D,20230803,000000,33.7,33.7,32.28,33.06,618850,0
+BZH.US,D,20230804,000000,33.03,33.54,32.28,32.82,654572,0
+BZH.US,D,20230807,000000,32.79,33.5551,32.41,33.31,373607,0
+BZH.US,D,20230808,000000,33.02,33.265,32.68,33.18,284803,0
+BZH.US,D,20230809,000000,33.05,33.05,32.15,32.32,412545,0
+BZH.US,D,20230810,000000,32.39,33.1399,31.49,31.99,500422,0
+BZH.US,D,20230811,000000,31.86,32.82,31.79,32.45,355613,0
+BZH.US,D,20230814,000000,32.25,32.38,31.42,32.38,476422,0
+BZH.US,D,20230815,000000,32.5,33.17,31.775,32.49,299361,0
+BZH.US,D,20230816,000000,32.46,33.73,32.46,33.13,752782,0
+BZH.US,D,20230817,000000,33.3,33.47,29.9518,30.32,957799,0
+BZH.US,D,20230818,000000,28.76,29.47,27.93,28.99,1014316,0
+BZH.US,D,20230821,000000,29.23,29.3634,27.85,28.3,446532,0
+BZH.US,D,20230822,000000,28.6,28.87,27.93,28.23,361628,0
+BZH.US,D,20230823,000000,29.4,29.97,29.04,29.49,463013,0
+BZH.US,D,20230824,000000,29.62,29.9,28.82,28.87,367673,0
+BZH.US,D,20230825,000000,28.9,29.11,27.18,27.53,764284,0
+BZH.US,D,20230828,000000,27.47,27.898,26.87,27.82,476977,0
+BZH.US,D,20230829,000000,27.64,28.825,27.52,28.73,970789,0
+BZH.US,D,20230830,000000,28.53,29.3,28.16,28.86,414304,0
+BZH.US,D,20230831,000000,28.9,29.32,28.65,29.31,511457,0
+BZH.US,D,20230901,000000,29.51,29.94,29.2,29.65,300221,0
+BZH.US,D,20230905,000000,29.29,29.67,27.4,27.74,454556,0
+BZH.US,D,20230906,000000,27.88,28.635,27.51,27.88,305513,0
+BZH.US,D,20230907,000000,27.67,28.47,27.41,28.44,311279,0
+BZH.US,D,20230908,000000,28.23,28.59,27.94,28.14,260246,0
+BZH.US,D,20230911,000000,28.33,28.77,27.77,27.82,314806,0
+BZH.US,D,20230912,000000,27.7,28.35,26.795,26.89,420616,0
+BZH.US,D,20230913,000000,26.43,27.32,26.19,27.05,391093,0
+BZH.US,D,20230914,000000,27.35,27.58,27.01,27.56,315348,0
+BZH.US,D,20230915,000000,27.11,27.12,25.8,25.85,580111,0
+BZH.US,D,20230918,000000,25.85,26.25,25.44,25.5,668751,0
+BZH.US,D,20230919,000000,25.31,25.81,24.79,25.51,732707,0
+BZH.US,D,20230920,000000,25.7,26.03,25.19,25.21,444202,0
+BZH.US,D,20230921,000000,24.75,25.1407,24.51,24.79,456931,0
+BZH.US,D,20230922,000000,25,25.35,24.69,25.05,362087,0
+BZH.US,D,20230925,000000,24.49,25.12,24.37,24.97,258132,0
+BZH.US,D,20230926,000000,24.59,25.1699,24.45,24.58,371799,0
+BZH.US,D,20230927,000000,24.93,25.12,24.41,24.92,290293,0
+BZH.US,D,20230928,000000,25.01,25.8299,24.97,25.61,290925,0
+BZH.US,D,20230929,000000,25.88,26.0026,24.77,24.91,242841,0
+BZH.US,D,20231002,000000,24.84,25.32,24.52,24.86,374090,0
+BZH.US,D,20231003,000000,24.55,24.85,23.09,23.25,522192,0
+BZH.US,D,20231004,000000,23.21,23.71,22.77,23.66,559267,0
+BZH.US,D,20231005,000000,23.26,23.62,22.97,23.54,426095,0
+BZH.US,D,20231006,000000,23.31,23.897,22.7601,23.75,311602,0
+BZH.US,D,20231009,000000,23.65,24.08,23.36,23.82,205071,0
+BZH.US,D,20231010,000000,24.59,25,24.15,24.17,364440,0
+BZH.US,D,20231011,000000,24.6,24.835,23.99,24.3,239268,0
+BZH.US,D,20231012,000000,24.02,24.02,23.04,23.44,337758,0
+BZH.US,D,20231013,000000,23.56,23.7,23.065,23.39,363712,0
+BZH.US,D,20231016,000000,23.75,23.8,22.9,23.27,300217,0
+BZH.US,D,20231017,000000,22.99,23.74,22.99,23.67,521194,0
+BZH.US,D,20231018,000000,23.34,23.34,22.67,23.03,345624,0
+BZH.US,D,20231019,000000,22.92,23.16,22.375,22.58,331171,0
+BZH.US,D,20231020,000000,22.65,22.81,22.335,22.4,326667,0
+BZH.US,D,20231023,000000,22.27,23.07,22.03,23,368566,0
+BZH.US,D,20231024,000000,23.05,23.34,22.82,23.2,256705,0
+BZH.US,D,20231025,000000,23.09,23.62,22.84,23.37,799134,0
+BZH.US,D,20231026,000000,23.48,24.16,23.24,23.61,450498,0
+BZH.US,D,20231027,000000,23.59,23.86,23.26,23.43,366251,0
+BZH.US,D,20231030,000000,23.73,23.895,23.25,23.53,420994,0
+BZH.US,D,20231031,000000,23.55,24.2,23.44,24.19,274791,0
+BZH.US,D,20231101,000000,24.07,25.585,23.935,25.46,465735,0
+BZH.US,D,20231102,000000,26.11,27.75,26.1,27.08,659650,0
+BZH.US,D,20231103,000000,27.79,29.1462,27.73,28.67,458286,0
+BZH.US,D,20231106,000000,28.36,28.49,27.8,27.95,448099,0
+BZH.US,D,20231107,000000,27.99,28.58,27.67,28.56,296762,0
+BZH.US,D,20231108,000000,28.59,28.75,28.22,28.47,211233,0
+BZH.US,D,20231109,000000,28.61,28.9,27.852,27.95,208777,0
+BZH.US,D,20231110,000000,28.16,29.09,28.115,29.07,221829,0
+BZH.US,D,20231113,000000,28.79,28.9,28.3159,28.44,227311,0
+BZH.US,D,20231114,000000,29.68,31.32,29.68,31.19,566758,0
+BZH.US,D,20231115,000000,31.02,31.315,30.32,30.5,464846,0
+BZH.US,D,20231116,000000,30.5,30.8,30.09,30.24,366901,0
+BZH.US,D,20231117,000000,30.5,30.75,26.5201,27.17,1475229,0
+BZH.US,D,20231120,000000,27.01,27.06,26.55,26.66,689742,0
+BZH.US,D,20231121,000000,26.49,27.3,26.2022,26.82,712620,0
+BZH.US,D,20231122,000000,26.93,27.59,26.15,26.29,464493,0
+BZH.US,D,20231124,000000,26.36,26.36,25.6501,25.83,248718,0
+BZH.US,D,20231127,000000,25.74,26.0052,25.53,25.93,435358,0
+BZH.US,D,20231128,000000,25.83,26.35,25.74,25.82,760710,0
+BZH.US,D,20231129,000000,26.38,27.43,26.3,26.85,580339,0
+BZH.US,D,20231130,000000,26.7,26.7,26,26.31,442624,0
+BZH.US,D,20231201,000000,26.45,27.51,26.25,27.4,479751,0
+BZH.US,D,20231204,000000,27.24,27.845,27.05,27.8,385308,0
+BZH.US,D,20231205,000000,27.77,28.3,27.48,27.96,432987,0
+BZH.US,D,20231206,000000,28.48,29.22,28.44,28.55,437345,0
+BZH.US,D,20231207,000000,28.63,29.47,28.53,29.24,396465,0
+BZH.US,D,20231208,000000,29.13,30.21,29.09,29.88,286535,0
+BZH.US,D,20231211,000000,29.87,29.87,28.92,29.36,350285,0
+BZH.US,D,20231212,000000,29.45,29.66,29.1701,29.22,324656,0
+BZH.US,D,20231213,000000,29.39,30.49,28.1952,30.33,599694,0
+BZH.US,D,20231214,000000,31.2,33.25,31.2,33.02,705261,0
+BZH.US,D,20231215,000000,32.38,32.7299,31.4,31.4,844996,0
+BZH.US,D,20231218,000000,31.32,31.32,30.42,31.1,408817,0
+BZH.US,D,20231219,000000,31.56,33,31.48,32.8,354280,0
+BZH.US,D,20231220,000000,32.8,33.88,32.4425,33.02,486119,0
+BZH.US,D,20231221,000000,33.45,33.78,32.94,33.38,252421,0
+BZH.US,D,20231222,000000,33.6,34.0561,33.305,33.51,347520,0
+BZH.US,D,20231226,000000,33.8,34.21,33.44,33.99,226843,0
+BZH.US,D,20231227,000000,34,34.18,33.55,33.98,322180,0
+BZH.US,D,20231228,000000,33.93,34.45,33.7907,34.13,253162,0
+BZH.US,D,20231229,000000,33.81,34.35,33.586,33.79,427267,0
+BZH.US,D,20240102,000000,33.22,33.465,32.5,33.11,254799,0
+BZH.US,D,20240103,000000,32.26,32.36,31.55,31.62,290751,0
+BZH.US,D,20240104,000000,31.75,32.0897,31.28,31.34,258584,0
+BZH.US,D,20240105,000000,31.05,32,30.83,31.15,476077,0
+BZH.US,D,20240108,000000,31.44,32.35,31.3201,31.77,315662,0
+BZH.US,D,20240109,000000,31.28,31.7,31.1,31.49,230963,0
+BZH.US,D,20240110,000000,31.7,32.32,31.48,32.21,245756,0
+BZH.US,D,20240111,000000,31.85,32.18,31.35,32.16,230702,0
+BZH.US,D,20240112,000000,32.84,32.84,31.418,31.76,168557,0
+BZH.US,D,20240116,000000,31.26,31.475,30.91,31.3,255755,0
+BZH.US,D,20240117,000000,30.7,31.18,30.56,31.15,207642,0
+BZH.US,D,20240118,000000,31.68,32.68,31.66,32.66,636693,0
+BZH.US,D,20240119,000000,32.87,32.95,31.37,32.39,399047,0
+BZH.US,D,20240122,000000,32.74,33.45,32.51,33.25,346434,0
+BZH.US,D,20240123,000000,32.68,32.955,31.39,31.39,336001,0
+BZH.US,D,20240124,000000,31.99,31.99,30.3622,30.69,336874,0
+BZH.US,D,20240125,000000,31.59,32.0139,31.255,31.81,239026,0
+BZH.US,D,20240126,000000,31.92,32.31,31.4934,31.82,187198,0
+BZH.US,D,20240129,000000,31.82,32.77,31.82,32.59,234974,0
+BZH.US,D,20240130,000000,32.57,33.12,32.44,32.75,201415,0
+BZH.US,D,20240131,000000,32.52,33.21,31.75,31.75,327612,0
+BZH.US,D,20240201,000000,32.11,32.87,31.42,32.36,312324,0
+BZH.US,D,20240202,000000,28.75,29.97,27.42,29.81,1330096,0
+BZH.US,D,20240205,000000,29.64,29.64,28.73,29.24,585857,0
+BZH.US,D,20240206,000000,29.24,29.27,28.63,29.11,649517,0
+BZH.US,D,20240207,000000,29.17,29.37,28.35,28.6,408969,0
+BZH.US,D,20240208,000000,28.6,29.57,28.51,29.44,322484,0
+BZH.US,D,20240209,000000,29.49,29.81,29.11,29.35,523004,0
+BZH.US,D,20240212,000000,29.53,31.34,29.53,31.31,534096,0
+BZH.US,D,20240213,000000,29.34,30.02,28.89,28.97,359410,0
+BZH.US,D,20240214,000000,29.58,30.06,28.92,29.72,354247,0
+BZH.US,D,20240215,000000,30.01,30.545,29.81,30.47,248927,0
+BZH.US,D,20240216,000000,29.83,29.88,29.2801,29.37,304542,0
+BZH.US,D,20240220,000000,28.8,29.2,28.5111,29.09,237427,0
+BZH.US,D,20240221,000000,29.15,29.54,28.96,29.28,196184,0
+BZH.US,D,20240222,000000,29.28,29.5809,29.02,29.03,274521,0
+BZH.US,D,20240223,000000,29.25,29.799,29.22,29.44,164240,0
+BZH.US,D,20240226,000000,29.33,29.815,29.33,29.42,224241,0
+BZH.US,D,20240227,000000,29.83,30.1,29.37,30.1,387296,0
+BZH.US,D,20240228,000000,29.94,30.61,29.85,30.27,302770,0
+BZH.US,D,20240229,000000,30.81,31.41,30.59,31.33,348584,0
+BZH.US,D,20240301,000000,31.3,32.32,30.81,32.24,259295,0
+BZH.US,D,20240304,000000,32.39,32.6568,31.13,31.15,546859,0
+BZH.US,D,20240305,000000,30.98,31.5,29.77,29.88,261716,0
+BZH.US,D,20240306,000000,30.33,30.5,29.85,30.18,230434,0
+BZH.US,D,20240307,000000,30.49,31.65,30.49,30.66,240986,0
+BZH.US,D,20240308,000000,30.99,31.6,30.59,31.1,203077,0
+BZH.US,D,20240311,000000,30.92,30.92,30.21,30.77,220219,0
+BZH.US,D,20240312,000000,30.74,31.32,30.04,31.16,296358,0
+BZH.US,D,20240313,000000,31.04,32.18,31.04,31.87,235831,0
+BZH.US,D,20240314,000000,31.44,31.56,29.34,29.74,409223,0
+BZH.US,D,20240315,000000,29.5,30.16,29.18,29.59,525384,0
+BZH.US,D,20240318,000000,29.72,30.01,29.12,29.44,191970,0
+BZH.US,D,20240319,000000,29.3,30.53,29.3,30.14,230892,0
+BZH.US,D,20240320,000000,30.12,31.76,29.9653,31.6,180572,0
+BZH.US,D,20240321,000000,32.01,32.3335,31.815,31.87,262351,0
+BZH.US,D,20240322,000000,32.07,32.16,31.45,31.51,130154,0
+BZH.US,D,20240325,000000,31.51,31.85,31.31,31.32,184760,0
+BZH.US,D,20240326,000000,31.6,31.91,31.18,31.22,128566,0
+BZH.US,D,20240327,000000,31.58,31.9,31.27,31.88,173694,0
+BZH.US,D,20240328,000000,31.95,33.18,31.95,32.8,266796,0
+BZH.US,D,20240401,000000,32.87,33.12,32.21,32.44,179716,0
+BZH.US,D,20240402,000000,31.92,32.1,30.6519,31.43,290156,0
+BZH.US,D,20240403,000000,31.12,32.1199,31.12,31.9,203672,0
+BZH.US,D,20240404,000000,32.42,32.64,30.98,31,243841,0
+BZH.US,D,20240405,000000,30.87,31.44,30.85,30.86,485825,0
+BZH.US,D,20240408,000000,31.09,31.09,30.54,30.72,202159,0
+BZH.US,D,20240409,000000,31,31,30.17,30.44,289057,0
+BZH.US,D,20240410,000000,29.5,29.565,28.39,28.76,589813,0
+BZH.US,D,20240411,000000,28.86,29.19,28.595,29.08,295097,0
+BZH.US,D,20240412,000000,28.87,29.05,28.21,28.22,293581,0
+BZH.US,D,20240415,000000,28.25,28.62,27.43,27.54,279045,0
+BZH.US,D,20240416,000000,27.19,27.2,26.06,26.41,532028,0
+BZH.US,D,20240417,000000,26.66,26.75,25.92,26.06,815189,0
+BZH.US,D,20240418,000000,26.57,26.9583,25.77,25.79,383417,0
+BZH.US,D,20240419,000000,25.81,26.655,25.81,26.31,255862,0
+BZH.US,D,20240422,000000,26.53,26.78,26.24,26.59,257336,0
+BZH.US,D,20240423,000000,26.76,27.9,26.6558,27.88,304505,0
+BZH.US,D,20240424,000000,27.88,28.51,27.16,27.21,399212,0
+BZH.US,D,20240425,000000,26.67,27.53,26.12,27.49,328085,0
+BZH.US,D,20240426,000000,27.74,28.58,27.67,28.45,253268,0
+BZH.US,D,20240429,000000,28.66,29.03,28.39,28.4,300967,0
+BZH.US,D,20240430,000000,28.03,28.565,27.9944,28.03,235737,0
+BZH.US,D,20240501,000000,28.03,29.21,27.7,28.2,412577,0
+BZH.US,D,20240502,000000,27.87,28.315,25.475,27.01,1121711,0
+BZH.US,D,20240503,000000,27.73,28.9,27.59,27.7,541536,0
+BZH.US,D,20240506,000000,27.93,28.545,27.74,28.34,394108,0
+BZH.US,D,20240507,000000,28.35,29.31,28.26,28.95,585425,0
+BZH.US,D,20240508,000000,28.67,28.96,28.405,28.74,373695,0
+BZH.US,D,20240509,000000,28.6,28.9,28.02,28.69,461458,0
+BZH.US,D,20240510,000000,28.78,28.8756,28.28,28.43,392370,0
+BZH.US,D,20240513,000000,28.65,28.77,28.29,28.3,282392,0
+BZH.US,D,20240514,000000,28.74,28.84,28.181,28.3,196710,0
+BZH.US,D,20240515,000000,29,29.92,28.99,29.84,331453,0
+BZH.US,D,20240516,000000,29.6,29.63,28.37,28.4,397230,0
+BZH.US,D,20240517,000000,28.56,28.92,28.32,28.77,264221,0
+BZH.US,D,20240520,000000,28.73,29.54,28.62,29.45,337822,0
+BZH.US,D,20240521,000000,29.36,29.36,28.63,28.7,330214,0
+BZH.US,D,20240522,000000,28.56,28.63,27.65,27.73,586108,0
+BZH.US,D,20240523,000000,27.82,27.915,27.12,27.2,459797,0
+BZH.US,D,20240524,000000,27.5,27.8,27.21,27.53,167442,0
+BZH.US,D,20240528,000000,27.63,28.275,27.63,27.89,253698,0
+BZH.US,D,20240529,000000,27.46,27.58,27.012,27.07,251181,0
+BZH.US,D,20240530,000000,27.37,27.88,27.15,27.48,310623,0
+BZH.US,D,20240531,000000,28.1,28.81,27.96,28.72,456058,0
+BZH.US,D,20240603,000000,29.12,29.5025,28.75,29.34,299516,0
+BZH.US,D,20240604,000000,29.17,29.17,28.39,28.56,275400,0
+BZH.US,D,20240605,000000,28.85,28.96,28.41,28.76,261151,0
+BZH.US,D,20240606,000000,28.63,29.15,28.47,28.48,230067,0
+BZH.US,D,20240607,000000,28,28.405,27.62,28.1,332842,0
+BZH.US,D,20240610,000000,27.8,28.445,27.72,28.33,226069,0
+BZH.US,D,20240611,000000,28,28.16,27.87,27.88,220728,0
+BZH.US,D,20240612,000000,29.21,30.62,28.55,28.78,432771,0
+BZH.US,D,20240613,000000,28.53,28.78,28.01,28.48,534942,0
+BZH.US,D,20240614,000000,27.91,28.16,27.65,27.75,255599,0
+BZH.US,D,20240617,000000,28.03,28.88,27.91,28.8,511300,0
+BZH.US,D,20240618,000000,28.56,28.655,28.09,28.17,312438,0
+BZH.US,D,20240620,000000,28.03,28.59,27.46,27.51,372750,0
+BZH.US,D,20240621,000000,27.66,28.05,27.27,27.6,1238379,0
+BZH.US,D,20240624,000000,27.65,28.44,27.65,28.09,317847,0
+BZH.US,D,20240625,000000,27.82,27.855,27.05,27.31,310020,0
+BZH.US,D,20240626,000000,27.06,27.35,27.01,27.27,355581,0
+BZH.US,D,20240627,000000,27.31,27.605,27.11,27.4,247013,0
+BZH.US,D,20240628,000000,27.79,27.99,27.11,27.48,577473,0
+BZH.US,D,20240701,000000,27.63,27.65,26.21,26.68,432707,0
+BZH.US,D,20240702,000000,26.22,26.398,25.95,26.27,324413,0
+BZH.US,D,20240703,000000,26.16,26.805,26.13,26.42,147387,0
+BZH.US,D,20240705,000000,26.27,26.46,26.03,26.21,387665,0
+BZH.US,D,20240708,000000,26.53,26.95,26.335,26.9,233893,0
+BZH.US,D,20240709,000000,26.76,26.94,26.08,26.1,342064,0
+BZH.US,D,20240710,000000,26.39,27.07,26.28,26.92,307727,0
+BZH.US,D,20240711,000000,28.08,29.47,27.75,29.26,700898,0
+BZH.US,D,20240712,000000,29.87,31.05,29.79,30.76,835436,0
+BZH.US,D,20240715,000000,31.12,31.59,30.9,31.03,622746,0
+BZH.US,D,20240716,000000,31.61,33.18,31.51,33.04,901700,0
+BZH.US,D,20240717,000000,32.55,33.29,32.44,32.92,610253,0
+BZH.US,D,20240718,000000,32.95,34.88,31.87,32.03,634734,0
+BZH.US,D,20240719,000000,31.93,32.17,31.64,31.68,367781,0
+BZH.US,D,20240722,000000,31.99,32.3,31.17,32.25,297049,0
+BZH.US,D,20240723,000000,31.91,33.47,31.7,33.25,327236,0
+BZH.US,D,20240724,000000,33.07,33.6974,31.78,31.8,378355,0
+BZH.US,D,20240725,000000,32.14,33.68,31.83,32.73,373634,0
+BZH.US,D,20240726,000000,33.84,34.68,33.52,33.84,327814,0
+BZH.US,D,20240729,000000,34.11,34.27,33.455,33.63,198942,0
+BZH.US,D,20240730,000000,33.87,34.58,33.4,34.05,480210,0
+BZH.US,D,20240731,000000,34.29,34.89,33.35,33.67,361566,0
+BZH.US,D,20240801,000000,33.67,34.01,32.22,32.73,332126,0
+BZH.US,D,20240802,000000,31.24,31.24,28.2901,28.57,1038116,0
+BZH.US,D,20240805,000000,26.32,27.45,25.58,26.77,1027980,0
+BZH.US,D,20240806,000000,26.82,28.11,26.24,27.32,529654,0
+BZH.US,D,20240807,000000,28.06,28.24,25.85,25.91,606368,0
+BZH.US,D,20240808,000000,26.67,27.67,26.395,27.46,433088,0
+BZH.US,D,20240809,000000,27.67,28.13,27.31,27.75,419492,0
+BZH.US,D,20240812,000000,28.09,28.16,27.29,27.5,289274,0
+BZH.US,D,20240813,000000,27.95,28.3,27.4,27.84,375708,0
+BZH.US,D,20240814,000000,28.23,28.2899,27.36,27.77,331002,0
+BZH.US,D,20240815,000000,28.5,29.41,27.63,29.1,538843,0
+BZH.US,D,20240816,000000,29.02,29.69,28.67,28.74,435793,0
+BZH.US,D,20240819,000000,28.97,30.28,28.97,29.97,433512,0
+BZH.US,D,20240820,000000,29.88,30.33,29.49,29.69,244702,0
+BZH.US,D,20240821,000000,30.2,31.055,29.94,31.02,408693,0
+BZH.US,D,20240822,000000,30.96,31.435,30.73,31.18,217321,0
+BZH.US,D,20240823,000000,31.65,32.62,31.05,32.49,920044,0
+BZH.US,D,20240826,000000,32.95,32.95,31.87,31.96,306905,0
+BZH.US,D,20240827,000000,31.71,32.3,31.25,31.66,220337,0
+BZH.US,D,20240828,000000,31.25,31.505,30.68,31.04,235122,0
+BZH.US,D,20240829,000000,31.4,31.46,30.41,31.04,261294,0
+BZH.US,D,20240830,000000,31.53,31.56,30.746,31.28,253946,0
+BZH.US,D,20240903,000000,30.99,31.21,29.73,29.86,338714,0
+BZH.US,D,20240904,000000,29.69,30.09,29.04,29.83,219968,0
+BZH.US,D,20240905,000000,31.11,31.6,30.5601,30.75,439165,0
+BZH.US,D,20240906,000000,30.9,31.54,30.39,30.8,318661,0
+BZH.US,D,20240909,000000,30.76,31.49,30.675,31.12,404754,0
+BZH.US,D,20240910,000000,31.21,31.41,30.61,30.97,344299,0
+BZH.US,D,20240911,000000,30.68,31.19,30.0759,31.1,330474,0
+BZH.US,D,20240912,000000,31.43,32.305,31.185,31.92,359108,0
+BZH.US,D,20240913,000000,32.68,33.86,32.3,33.59,373265,0
+BZH.US,D,20240916,000000,33.98,34.02,33.25,33.89,260354,0
+BZH.US,D,20240917,000000,33.77,34.28,33.345,33.89,481216,0
+BZH.US,D,20240918,000000,34.11,35.2,33.59,33.76,501512,0
+BZH.US,D,20240919,000000,35.02,35.02,33.8,34.55,487084,0
+BZH.US,D,20240920,000000,33.7,34.41,33.24,33.31,781205,0
+BZH.US,D,20240923,000000,33.77,34.1095,33.07,33.49,251200,0
+BZH.US,D,20240924,000000,33.56,34.1,33.22,33.37,236071,0
+BZH.US,D,20240925,000000,33.02,33.59,32.65,32.97,420867,0
+BZH.US,D,20240926,000000,33.56,33.81,32.59,32.62,261928,0
+BZH.US,D,20240927,000000,33.56,34.6,33.01,33.97,377644,0
+BZH.US,D,20240930,000000,34,34.38,33.66,34.17,352587,0
+BZH.US,D,20241001,000000,34.11,34.2287,33.36,33.83,234491,0
+BZH.US,D,20241002,000000,33.43,33.89,33.11,33.36,218923,0
+BZH.US,D,20241003,000000,33.11,33.35,32.34,32.86,273335,0
+BZH.US,D,20241004,000000,33.33,33.4,31.94,32.38,294159,0
+BZH.US,D,20241007,000000,31.99,32.14,31.61,31.99,445489,0
+BZH.US,D,20241008,000000,32.28,32.75,31.83,32.24,239094,0
+BZH.US,D,20241009,000000,32.12,32.49,31.945,31.96,193613,0
+BZH.US,D,20241010,000000,31.33,31.87,31.23,31.38,200792,0
+BZH.US,D,20241011,000000,31.47,32.0499,31.47,31.84,222939,0
+BZH.US,D,20241014,000000,31.88,32.365,31.71,32.29,148908,0
+BZH.US,D,20241015,000000,32.35,33.13,32.35,32.53,209310,0
+BZH.US,D,20241016,000000,33.07,33.705,33.045,33.54,231278,0
+BZH.US,D,20241017,000000,33.5,33.75,32.89,33.3,221821,0
+BZH.US,D,20241018,000000,33.47,34.16,33.11,33.88,271991,0
+BZH.US,D,20241021,000000,33.78,33.885,32.03,32.09,271557,0
+BZH.US,D,20241022,000000,31.58,31.585,30.63,30.83,332871,0
+BZH.US,D,20241023,000000,30.6,31.375,30.6,31.09,268024,0
+BZH.US,D,20241024,000000,31.28,31.895,30.99,31.44,218389,0
+BZH.US,D,20241025,000000,31.71,31.81,30.99,31.02,145011,0
+BZH.US,D,20241028,000000,31.41,32.02,31.39,31.75,164070,0
+BZH.US,D,20241029,000000,30.32,31.21,29.3944,31.19,285363,0
+BZH.US,D,20241030,000000,31.03,31.8,30.83,31.42,170152,0
+BZH.US,D,20241031,000000,31.15,31.38,30.7,30.76,207452,0
+BZH.US,D,20241101,000000,31.38,31.75,30.65,30.77,235621,0
+BZH.US,D,20241104,000000,30.97,32.23,30.86,31.24,583943,0
+BZH.US,D,20241105,000000,31,32.03,30.95,32.01,377456,0
+BZH.US,D,20241106,000000,31.87,32.63,30.93,32.6,491559,0
+BZH.US,D,20241107,000000,32.6,33.5,32.6,32.98,364687,0
+BZH.US,D,20241108,000000,32.89,33.6999,32.85,33.48,197524,0
+BZH.US,D,20241111,000000,33.962,34.14,33.5901,33.65,191934,0
+BZH.US,D,20241112,000000,33.41,33.51,32.02,32.06,285772,0
+BZH.US,D,20241113,000000,32.7,32.9623,31.36,31.96,470838,0
+BZH.US,D,20241114,000000,36.35,38.2232,34.41,34.63,1317365,0
+BZH.US,D,20241115,000000,34.47,34.7,33.17,33.3,462649,0
+BZH.US,D,20241118,000000,33,33.26,32.54,32.63,411529,0
+BZH.US,D,20241119,000000,32.44,33.101,32.21,32.91,363964,0
+BZH.US,D,20241120,000000,33.09,33.1,32.5,32.66,239733,0
+BZH.US,D,20241121,000000,32.855,33.48,32.6708,33.03,209922,0
+BZH.US,D,20241122,000000,33.41,34.17,33.11,34.13,254477,0
+BZH.US,D,20241125,000000,34.96,36.72,34.79,35.73,422722,0
+BZH.US,D,20241126,000000,35.23,35.4,34.87,34.99,641382,0
+BZH.US,D,20241127,000000,35.67,35.76,34.91,34.93,231799,0
+BZH.US,D,20241129,000000,35.47,35.67,34.84,34.95,113101,0
+BZH.US,D,20241202,000000,34.975,35.32,34.23,34.9,256835,0
+BZH.US,D,20241203,000000,34.97,34.99,34.36,34.73,187780,0
+BZH.US,D,20241204,000000,34.86,34.86,34,34.13,307414,0
+BZH.US,D,20241205,000000,34.26,34.39,33.02,33.28,204757,0
+BZH.US,D,20241206,000000,33.82,33.91,31.735,32.27,533547,0
+BZH.US,D,20241209,000000,32.585,33.04,32.485,32.83,200977,0
+BZH.US,D,20241210,000000,32.385,32.69,31.81,32.18,236057,0
+BZH.US,D,20241211,000000,32.52,32.68,31.61,31.9,397403,0
+BZH.US,D,20241212,000000,31.95,32.205,31.451,31.63,251917,0
+BZH.US,D,20241213,000000,31.39,31.45,30.26,30.72,245589,0
+BZH.US,D,20241216,000000,30.61,30.93,30.33,30.62,251714,0
+BZH.US,D,20241217,000000,30.685,31.115,29.895,30.01,235816,0
+BZH.US,D,20241218,000000,30.27,30.48,28.18,28.38,362936,0
+BZH.US,D,20241219,000000,28.24,28.4094,27.21,27.8,524248,0
+BZH.US,D,20241220,000000,27.71,28.43,27.56,27.92,594466,0
+BZH.US,D,20241223,000000,27.935,28.33,27.7176,28.16,262993,0
+BZH.US,D,20241224,000000,28.225,28.32,27.91,28.32,93630,0
+BZH.US,D,20241226,000000,28.06,28.17,27.77,28.11,218841,0
+BZH.US,D,20241227,000000,27.8232,28.165,27.255,27.61,168223,0
+BZH.US,D,20241230,000000,27.4,27.47,26.97,27.34,226353,0
+BZH.US,D,20241231,000000,27.77,27.8809,27.37,27.46,237274,0
+BZH.US,D,20250102,000000,27.87,27.975,26.41,26.74,270856,0
+BZH.US,D,20250103,000000,26.84,27.05,26.54,26.69,169592,0
+BZH.US,D,20250106,000000,26.84,27.285,26.19,26.3,232618,0
+BZH.US,D,20250107,000000,26.51,26.77,25.92,26.36,354619,0
+BZH.US,D,20250108,000000,26.12,26.665,25.75,26.57,311136,0
+BZH.US,D,20250110,000000,26.333,26.333,25.55,25.63,261535,0
+BZH.US,D,20250113,000000,25.52,26.14,25.39,26.12,222991,0
+BZH.US,D,20250114,000000,26.91,27.2,26.54,27.08,385603,0
+BZH.US,D,20250115,000000,28.56,28.89,27.94,28.43,378434,0
+BZH.US,D,20250116,000000,28.17,28.576,27.88,28.57,237952,0
+BZH.US,D,20250117,000000,29.09,29.145,27.9,28.25,204329,0
+BZH.US,D,20250121,000000,28.83,29.03,28.07,28.19,252136,0
+BZH.US,D,20250122,000000,28.045,28.21,27.68,28,188084,0
+BZH.US,D,20250123,000000,27.94,28.29,27.47,27.93,224807,0
+BZH.US,D,20250124,000000,27.71,28.01,27.48,27.52,150467,0
+BZH.US,D,20250127,000000,27.47,29.3038,27.47,28.37,404071,0
+BZH.US,D,20250128,000000,28.22,28.3,27.45,27.46,201761,0
+BZH.US,D,20250129,000000,27.45,27.52,26.56,26.94,243923,0
+BZH.US,D,20250130,000000,27.27,28.078,27,27.7,334738,0
+BZH.US,D,20250131,000000,24,24.61,21.91,22.16,2145864,0
+BZH.US,D,20250203,000000,21.505,21.98,20.659,21.33,849822,0
+BZH.US,D,20250204,000000,21.22,22.26,21.22,22.07,640061,0
+BZH.US,D,20250205,000000,22.165,22.5,21.58,21.91,505181,0
+BZH.US,D,20250206,000000,22.18,23.26,22.1,22.56,765668,0
+BZH.US,D,20250207,000000,22.85,22.85,21.74,21.95,631133,0
+BZH.US,D,20250210,000000,22.12,22.61,21.87,22.6,739350,0
+BZH.US,D,20250211,000000,24.16,24.18,22.92,23.82,1117221,0
+BZH.US,D,20250212,000000,23.2,24.37,22.81,24.34,919940,0
+BZH.US,D,20250213,000000,24.74,24.87,24.13,24.58,455577,0
+BZH.US,D,20250214,000000,24.635,25.36,24.5,25.1,745369,0
+BZH.US,D,20250218,000000,25.14,25.14,23.75,24.22,579756,0
+BZH.US,D,20250219,000000,23.64,24.35,23.3,24.23,462555,0
+BZH.US,D,20250220,000000,24.12,24.78,23.92,24.47,453054,0
+BZH.US,D,20250221,000000,24.632,24.86,23.08,23.33,568461,0
+BZH.US,D,20250224,000000,23.3,23.56,22.73,22.73,424734,0
+BZH.US,D,20250225,000000,23.07,24.19,23,23.77,686358,0
+BZH.US,D,20250226,000000,23.875,24.09,23.05,23.11,485990,0
+BZH.US,D,20250227,000000,23.1,23.37,22.42,22.44,298188,0
+BZH.US,D,20250228,000000,22.515,22.64,21.96,22.3,415549,0
+BZH.US,D,20250303,000000,22.2,22.5511,21.47,21.54,401563,0
+BZH.US,D,20250304,000000,21.325,22.15,21.02,21.63,567284,0
+BZH.US,D,20250305,000000,21.68,22.39,21.4901,22.36,597137,0
+BZH.US,D,20250306,000000,22.44,23.53,22.31,23.2,510514,0
+BZH.US,D,20250307,000000,23.215,23.36,22.72,23.14,449757,0
+BZH.US,D,20250310,000000,23.055,23.64,22.455,22.67,629218,0
+BZH.US,D,20250311,000000,22.723,22.84,21.8,22.15,520080,0
+BZH.US,D,20250312,000000,22.42,22.42,21.54,21.77,432047,0
+BZH.US,D,20250313,000000,21.75,21.885,21.0239,21.06,251337,0
+BZH.US,D,20250314,000000,21.245,21.44,20.8977,21.4,359302,0
+BZH.US,D,20250317,000000,21.1888,21.75,21.1888,21.66,294635,0
+BZH.US,D,20250318,000000,21.66,21.96,21.44,21.7,300597,0
+BZH.US,D,20250319,000000,21.81,22.44,21.63,22.16,231354,0
+BZH.US,D,20250320,000000,21.96,22.71,21.96,22.09,271375,0
+BZH.US,D,20250321,000000,21.675,21.755,21.15,21.38,628884,0
+BZH.US,D,20250324,000000,21.655,22.27,21.59,22.25,313477,0
+BZH.US,D,20250325,000000,21.71,22.23,21.4,21.66,378220,0
+BZH.US,D,20250326,000000,21.66,22.04,21.185,21.48,257419,0
+BZH.US,D,20250327,000000,21.5983,21.5983,21.15,21.28,272167,0
+BZH.US,D,20250328,000000,21.285,21.31,20.16,20.27,370145,0
+BZH.US,D,20250331,000000,19.9102,20.51,19.8,20.39,406071,0
+BZH.US,D,20250401,000000,20.38,20.65,19.97,20.51,240210,0
+BZH.US,D,20250402,000000,20.32,20.89,20.22,20.87,187011,0
+BZH.US,D,20250403,000000,19.985,20.1,19.01,19.02,543425,0
+BZH.US,D,20250404,000000,18.56,20.51,18.37,20.37,970400,0
+BZH.US,D,20250407,000000,19.42,20.97,19.24,19.42,500807,0
+BZH.US,D,20250408,000000,20.235,20.235,17.99,18.29,637884,0
+BZH.US,D,20250409,000000,17.55,20.135,17.5312,19.64,562115,0
+BZH.US,D,20250410,000000,18.8033,19.175,17.8659,18.38,468257,0
+BZH.US,D,20250411,000000,18.1,18.35,17.37,18.23,333113,0
+BZH.US,D,20250414,000000,18.48,18.7109,17.86,18.45,316955,0
+BZH.US,D,20250415,000000,18.35,18.87,18.18,18.43,281871,0
+BZH.US,D,20250416,000000,18.247,18.565,17.63,17.94,314689,0
+BZH.US,D,20250417,000000,18.002,18.61,17.94,18.59,377840,0
+BZH.US,D,20250421,000000,18.39,18.4331,17.78,18.05,326437,0
+BZH.US,D,20250422,000000,18.47,19.1,18.24,19.06,481611,0
+BZH.US,D,20250423,000000,19.81,20.255,18.86,18.89,414793,0
+BZH.US,D,20250424,000000,18.97,19.23,18.57,19.22,315645,0
+BZH.US,D,20250425,000000,18.89,19.38,18.8506,19.26,416620,0
+BZH.US,D,20250428,000000,19.225,19.98,18.99,19.49,296925,0
+BZH.US,D,20250429,000000,19.355,19.48,18.91,19.35,257207,0
+BZH.US,D,20250430,000000,19,19.61,18.65,19.56,396323,0
+BZH.US,D,20250501,000000,19.37,19.91,19.32,19.53,294185,0
+BZH.US,D,20250502,000000,21.398,22.2,20.46,21.25,933999,0
+BZH.US,D,20250505,000000,20.92,21.77,20.775,21.2,560311,0
+BZH.US,D,20250506,000000,21,21.235,20.62,20.68,375822,0
+BZH.US,D,20250507,000000,20.9,21.225,20.77,21.02,458002,0
+BZH.US,D,20250508,000000,21.363,21.77,21.15,21.5,263862,0
+BZH.US,D,20250509,000000,21.558,21.72,21.335,21.44,278820,0
+BZH.US,D,20250512,000000,22.68,23.17,21.75,21.85,417120,0
+BZH.US,D,20250513,000000,22.42,24.05,22.35,23.34,830314,0
+BZH.US,D,20250514,000000,22.95,23.11,21.975,22.01,462667,0
+BZH.US,D,20250515,000000,22,22.4,21.79,22.28,262403,0
+BZH.US,D,20250516,000000,22.305,22.7,22.175,22.69,284879,0
+BZH.US,D,20250519,000000,22.2,22.47,22.115,22.36,342997,0
+BZH.US,D,20250520,000000,22.25,22.33,21.68,21.86,317028,0
+BZH.US,D,20250521,000000,21.688,21.69,20.57,20.7,394674,0
+BZH.US,D,20250522,000000,20.685,20.79,20.45,20.7,312490,0
+BZH.US,D,20250523,000000,20.33,20.81,20.2,20.73,198705,0
+BZH.US,D,20250527,000000,21.063,21.42,20.83,21.31,359631,0
+BZH.US,D,20250528,000000,21.265,21.265,20.46,20.46,376210,0
+BZH.US,D,20250529,000000,20.635,20.77,20.3089,20.56,263126,0
+BZH.US,D,20250530,000000,20.37,20.75,20.19,20.52,504659,0
+BZH.US,D,20250602,000000,20.405,20.705,20.115,20.69,455237,0
+BZH.US,D,20250603,000000,20.7,21.34,20.6002,21.24,500496,0
+BZH.US,D,20250604,000000,21.29,22.11,21.145,21.95,471471,0
+BZH.US,D,20250605,000000,21.93,22,21.43,21.84,354971,0
+BZH.US,D,20250606,000000,21.98,22.04,21.255,21.36,290131,0
+BZH.US,D,20250609,000000,21.66,22.28,21.49,21.98,278223,0
+BZH.US,D,20250610,000000,22.22,23.12,22,22.97,487587,0
+BZH.US,D,20250611,000000,23.26,23.41,22.3,22.31,367401,0
+BZH.US,D,20250612,000000,22.1001,22.43,21.77,22.25,280023,0
+BZH.US,D,20250613,000000,21.931,22.255,21.36,21.49,283045,0
+BZH.US,D,20250616,000000,21.765,22.06,21.45,21.92,208285,0
+BZH.US,D,20250617,000000,21.65,22.59,21.345,21.41,392246,0
+BZH.US,D,20250618,000000,21.12,21.805,21.12,21.45,234963,0
+BZH.US,D,20250620,000000,21.32,21.845,21.31,21.62,538509,0
+BZH.US,D,20250623,000000,21.45,22.35,21.35,22.33,236365,0
+BZH.US,D,20250624,000000,22.39,22.84,22.135,22.43,249549,0
+BZH.US,D,20250625,000000,22.305,22.305,21.75,21.91,211743,0
+BZH.US,D,20250626,000000,21.965,22.11,21.73,22.11,184155,0
+BZH.US,D,20250627,000000,22.2,23.1,22.17,22.6,476827,0
+BZH.US,D,20250630,000000,22.5,22.645,21.88,22.37,350385,0
+BZH.US,D,20250701,000000,22.305,24.3018,22.17,23.4,497561,0
+BZH.US,D,20250702,000000,23.5,24.075,23.3,23.9,323726,0
+BZH.US,D,20250703,000000,23.8844,23.92,23.395,23.58,156892,0
+BZH.US,D,20250707,000000,23.55,23.605,22.96,23.17,227268,0
+BZH.US,D,20250708,000000,23.295,23.6,22.91,23.12,268480,0
+BZH.US,D,20250709,000000,23.165,24.45,23.165,24.34,327558,0
+BZH.US,D,20250710,000000,24.29,25.07,24.12,24.64,354763,0
+BZH.US,D,20250711,000000,24.21,24.64,23.93,24.35,389466,0
+BZH.US,D,20250714,000000,24.01,24.4599,23.855,24.26,265301,0
+BZH.US,D,20250715,000000,24.26,24.36,23.05,23.08,323463,0
+BZH.US,D,20250716,000000,23.26,23.54,22.62,23.24,289478,0
+BZH.US,D,20250717,000000,23.22,23.62,23.12,23.37,235633,0
+BZH.US,D,20250718,000000,23.5,23.67,23.01,23.28,351251,0
+BZH.US,D,20250721,000000,23.515,23.81,23.27,23.29,278477,0
+BZH.US,D,20250722,000000,23.84,25.6,23.84,25.39,523549,0
+BZH.US,D,20250723,000000,25.64,25.91,25.12,25.49,463709,0
+BZH.US,D,20250724,000000,25.26,25.27,24.13,24.27,351195,0
+BZH.US,D,20250725,000000,24.36,24.64,24,24.64,268005,0
+BZH.US,D,20250728,000000,24.49,24.775,23.94,24.62,220081,0
+BZH.US,D,20250729,000000,24.915,24.9999,24.09,24.36,355712,0
+BZH.US,D,20250730,000000,24.22,24.37,23.32,23.42,267040,0
+BZH.US,D,20250731,000000,23.4,23.6,23.1,23.5,466213,0
+BZH.US,D,20250801,000000,22,22.59,20.8,21.7,921059,0
+BZH.US,D,20250804,000000,21.495,22.23,21.27,22.23,366272,0
+BZH.US,D,20250805,000000,22.255,23.38,22.25,23.1,494329,0
+BZH.US,D,20250806,000000,23.13,23.74,23.13,23.3,340334,0
+BZH.US,D,20250807,000000,23.69,24.25,23.465,23.61,369411,0
+BZH.US,D,20250808,000000,23.27,23.58,22.85,23.28,307680,0
+BZH.US,D,20250811,000000,23.48,23.5,22.65,23.1,247668,0
+BZH.US,D,20250812,000000,23.1,24.3,23.08,24.21,328536,0
+BZH.US,D,20250813,000000,24.44,25.975,24.39,25.65,471795,0
+BZH.US,D,20250814,000000,25.065,25.385,24.68,25.34,291839,0
+BZH.US,D,20250815,000000,25.61,25.9,25.05,25.66,462417,0
+BZH.US,D,20250818,000000,25.68,26.195,25.57,25.58,416650,0
+BZH.US,D,20250819,000000,25.825,26.56,25.71,25.95,341142,0
+BZH.US,D,20250820,000000,25.9,26.1,24.735,24.79,425994,0
+BZH.US,D,20250821,000000,24.61,24.61,24.12,24.45,253200,0
+BZH.US,D,20250822,000000,24.84,26.845,24.57,26.19,438868,0
+BZH.US,D,20250825,000000,26.18,26.27,25.625,25.67,263902,0
+BZH.US,D,20250826,000000,25.62,25.72,25.31,25.31,514153,0
+BZH.US,D,20250827,000000,25.21,25.53,25.135,25.39,298081,0
+BZH.US,D,20250828,000000,25.535,25.535,24.99,25.2,222202,0
+BZH.US,D,20250829,000000,25.25,25.25,24.785,25.16,268486,0
+BZH.US,D,20250902,000000,24.69,25.0405,24.52,24.84,322855,0
+BZH.US,D,20250903,000000,24.645,25.2399,24.56,24.82,326439,0
+BZH.US,D,20250904,000000,25.17,26.195,25,25.97,635853,0
+BZH.US,D,20250905,000000,26.35,27.05,25.93,26.26,409358,0
+BZH.US,D,20250908,000000,26.21,26.29,25.75,26.01,491920,0
+BZH.US,D,20250909,000000,25.78,25.88,25.1061,25.21,436551,0
+BZH.US,D,20250910,000000,25.35,25.65,25,25.5,373159,0
+BZH.US,D,20250911,000000,25.55,26.31,25.55,26.08,433418,0
+BZH.US,D,20250912,000000,25.8445,26.27,25.435,26.26,495125,0
+BZH.US,D,20250915,000000,26.4,26.49,25.305,26.32,400133,0
+BZH.US,D,20250916,000000,26.2,26.36,25.72,26.08,305343,0
+BZH.US,D,20250917,000000,26.3053,27.29,25.42,25.46,537122,0
+BZH.US,D,20250918,000000,25.7,26.03,25.26,25.73,433276,0
+BZH.US,D,20250919,000000,25.545,25.68,24.87,24.91,778757,0
+BZH.US,D,20250922,000000,24.75,24.77,24.0329,24.54,318329,0
+BZH.US,D,20250923,000000,24.71,25.05,24.31,24.43,274308,0
+BZH.US,D,20250924,000000,24.385,24.99,24.2,24.53,334830,0
+BZH.US,D,20250925,000000,24.57,24.57,23.89,23.92,296689,0
+BZH.US,D,20250926,000000,24.2476,24.67,24.035,24.49,277202,0
+BZH.US,D,20250929,000000,24.5604,24.72,24.17,24.69,181754,0
+BZH.US,D,20250930,000000,24.625,24.725,24.32,24.55,209876,0
+BZH.US,D,20251001,000000,24.4644,25.105,24.375,24.93,224981,0
+BZH.US,D,20251002,000000,24.985,24.985,24.34,24.66,269671,0
+BZH.US,D,20251003,000000,24.955,25.5596,24.879,25.02,191214,0
+BZH.US,D,20251006,000000,25.28,25.28,24.19,24.3,235660,0
+BZH.US,D,20251007,000000,23.97,24.01,22.94,22.96,371168,0
+BZH.US,D,20251008,000000,22.915,23.25,22.5,22.99,306770,0
+BZH.US,D,20251009,000000,22.76,22.845,22.17,22.51,408055,0
+BZH.US,D,20251010,000000,22.5,22.6,21.87,21.94,385608,0
+BZH.US,D,20251013,000000,22.015,22.349,21.6,21.94,392880,0
+BZH.US,D,20251014,000000,21.845,22.74,21.72,22.65,337636,0
+BZH.US,D,20251015,000000,22.665,23.32,22.61,22.9,242041,0
+BZH.US,D,20251016,000000,23.06,23.1195,22.345,22.7,241041,0
+BZH.US,D,20251017,000000,22.605,23.03,22.49,22.94,201692,0
+BZH.US,D,20251020,000000,22.96,23.36,22.805,23.26,191721,0
+BZH.US,D,20251021,000000,23.05,24.1,22.81,23.87,265067,0
+BZH.US,D,20251022,000000,23.9,23.99,23.46,23.54,370488,0
+BZH.US,D,20251023,000000,23.55,24.02,23.47,23.99,284076,0
+BZH.US,D,20251024,000000,24.21,24.51,24.12,24.13,228183,0
+BZH.US,D,20251027,000000,24.295,24.48,23.8,23.86,210208,0
+BZH.US,D,20251028,000000,23.39,24.21,22.8905,23.81,244820,0
+BZH.US,D,20251029,000000,23.601,23.93,22.78,22.99,298012,0
+BZH.US,D,20251030,000000,22.83,23.09,22.345,22.41,312415,0
+BZH.US,D,20251031,000000,22.252,22.5,22,22.4,334039,0
+BZH.US,D,20251103,000000,22.28,22.28,21.84,22.15,354412,0
+BZH.US,D,20251104,000000,21.92,22.23,21.78,22.19,413280,0
+BZH.US,D,20251105,000000,22.315,22.58,22.03,22.31,218760,0
+BZH.US,D,20251106,000000,22.3,22.52,22.03,22.05,306370,0
+BZH.US,D,20251107,000000,21.92,22.21,21.725,21.92,412893,0
+BZH.US,D,20251110,000000,21.93,21.98,21.56,21.79,276518,0
+BZH.US,D,20251111,000000,22,22.14,21.79,21.86,273355,0
+BZH.US,D,20251112,000000,21.86,22.245,21.72,21.78,279249,0
+BZH.US,D,20251113,000000,21.755,22.09,21.085,21.4,379043,0
+BZH.US,D,20251114,000000,24,24,21.615,21.85,825943,0
+BZH.US,D,20251117,000000,21.5802,21.64,19.9,19.91,897557,0
+BZH.US,D,20251118,000000,19.8,20.11,19.27,20,542068,0
+BZH.US,D,20251119,000000,20.055,20.14,19.67,19.82,453456,0
+BZH.US,D,20251120,000000,20.09,20.11,19.586,19.92,673597,0
+BZH.US,D,20251121,000000,19.95,21.385,19.95,21.33,717898,0
+BZH.US,D,20251124,000000,21.21,21.46,20.63,21.16,577800,0
+BZH.US,D,20251125,000000,21.35,22.78,21.14,22.68,714742,0
+BZH.US,D,20251126,000000,22.54,23.149,22.47,23.01,420029,0
+BZH.US,D,20251128,000000,23.03,23.07,22.625,22.87,179493,0
+BZH.US,D,20251201,000000,22.63,23.16,22.51,22.74,426498,0
+BZH.US,D,20251202,000000,22.56,23.12,22.43,22.77,304520,0
+BZH.US,D,20251203,000000,22.87,23.84,22.845,23.83,480585,0
+BZH.US,D,20251204,000000,23.71,23.85,22.755,22.83,432779,0
+BZH.US,D,20251205,000000,22.62,22.97,22.39,22.5,321255,0
+BZH.US,D,20251208,000000,22.5,22.69,22.02,22.26,470174,0
+BZH.US,D,20251209,000000,21.815,22.3,21.5,22.19,518397,0
+BZH.US,D,20251210,000000,22.21,22.98,21.87,22.6,650913,0
+BZH.US,D,20251211,000000,22.955,23.21,22.64,22.78,385054,0
+BZH.US,D,20251212,000000,22.96,22.96,22.47,22.58,312517,0
+BZH.US,D,20251215,000000,22.705,22.72,22.23,22.35,266488,0
+BZH.US,D,20251216,000000,22.39,22.67,21.97,22.04,340518,0
+BZH.US,D,20251217,000000,21.53,22.01,21.22,21.4,446789,0
+BZH.US,D,20251218,000000,21.8925,22.04,21.485,21.53,418328,0
+BZH.US,D,20251219,000000,21.28,21.39,20.72,20.96,850419,0
+BZH.US,D,20251222,000000,20.78,20.93,20.28,20.37,398849,0
+BZH.US,D,20251223,000000,20.32,20.39,19.995,20.1,323014,0
+BZH.US,D,20251224,000000,20.155,20.39,20.025,20.34,149463,0
+BZH.US,D,20251226,000000,20.35,20.385,20.07,20.28,397314,0
+BZH.US,D,20251229,000000,20.1101,20.24,19.94,20.09,430613,0
+BZH.US,D,20251230,000000,20.02,20.31,19.91,20.24,282980,0
+BZH.US,D,20251231,000000,20.38,20.43,20.15,20.27,350089,0
+BZH.US,D,20260102,000000,20.25,20.48,19.9874,20.25,551668,0
+BZH.US,D,20260105,000000,20.1285,20.86,20.11,20.69,417032,0
+BZH.US,D,20260106,000000,20.41,20.71,20.07,20.67,279353,0
+BZH.US,D,20260107,000000,20.71,20.9699,20.08,20.25,355683,0
+BZH.US,D,20260108,000000,20.13,21.58,20.05,21.3,446406,0
+BZH.US,D,20260109,000000,21.9,23.28,21.9,23.19,719766,0
+BZH.US,D,20260112,000000,22.87,23.75,22.87,23.59,446758,0
+BZH.US,D,20260113,000000,23.5907,24.295,23.57,24.03,363645,0
+BZH.US,D,20260114,000000,24,24.55,23.515,23.77,414360,0
+BZH.US,D,20260115,000000,23.84,24.37,23.61,24.1,255421,0
+BZH.US,D,20260116,000000,24.13,24.52,23.645,23.78,332214,0
+BZH.US,D,20260120,000000,23.08,23.77,22.73,23.38,445854,0
+BZH.US,D,20260121,000000,23.56,24.4999,23.46,24.33,381068,0
+BZH.US,D,20260122,000000,24.5,24.725,23.66,23.95,422405,0
+BZH.US,D,20260123,000000,23.98,23.98,23.1,23.6,514485,0
+BZH.US,D,20260126,000000,23.645,23.86,23.41,23.57,352376,0
+BZH.US,D,20260127,000000,23.35,23.56,23.1,23.3,388012,0
+BZH.US,D,20260128,000000,23.325,24.0375,23.1,23.58,534675,0
+BZH.US,D,20260129,000000,23.61,24.275,23.56,24.21,520373,0
+BZH.US,D,20260130,000000,20.5501,22.32,20.305,21.57,2460552,0
+BZH.US,D,20260202,000000,21.625,22.94,21.39,22.37,1118638,0
+BZH.US,D,20260203,000000,22.245,23.95,21.98,22.81,779544,0
+BZH.US,D,20260204,000000,22.71,24.6307,22.71,24.54,852926,0
+BZH.US,D,20260205,000000,24.5856,24.96,24.19,24.56,653570,0
+BZH.US,D,20260206,000000,24.51,25.5,24.5,25.05,567428,0
+BZH.US,D,20260209,000000,25.155,25.51,24.75,25.2,392678,0
+BZH.US,D,20260210,000000,25.69,26.9301,25.57,26.69,493289,0
+BZH.US,D,20260211,000000,26.65,27.1222,26.47,26.73,449173,0
+BZH.US,D,20260212,000000,27.34,27.69,26.59,26.61,428980,0
+BZH.US,D,20260213,000000,26.945,28.105,26.89,27.71,559044,0
+BZH.US,D,20260217,000000,27.755,27.9,27.15,27.71,511502,0
+BZH.US,D,20260218,000000,27.635,28.33,27.635,27.73,392805,0
diff --git a/daily/us/nyse stocks/1/cae.us.txt b/daily/us/nyse stocks/1/cae.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56ae08c98db10cab471c4e5b18faec8d24745e33
--- /dev/null
+++ b/daily/us/nyse stocks/1/cae.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAE.US,D,20050225,000000,3.7379,3.7467,3.6531,3.7295,22834,0
+CAE.US,D,20050228,000000,3.7379,3.925,3.7379,3.9077,23073,0
+CAE.US,D,20050301,000000,3.8826,3.8826,3.7039,3.7467,10708,0
+CAE.US,D,20050302,000000,3.721,3.7634,3.6786,3.7467,16950,0
+CAE.US,D,20050303,000000,3.721,3.7467,3.6702,3.7126,11539,0
+CAE.US,D,20050304,000000,3.6786,3.6953,3.5595,3.5595,782061,0
+CAE.US,D,20050307,000000,3.5935,3.7295,3.5935,3.721,74861,0
+CAE.US,D,20050308,000000,3.721,3.7295,3.6872,3.721,11417,0
+CAE.US,D,20050309,000000,3.7634,3.8487,3.7295,3.8315,20600,0
+CAE.US,D,20050310,000000,3.8315,3.8315,3.7467,3.7634,21775,0
+CAE.US,D,20050311,000000,3.7634,3.7976,3.7634,3.7976,21422,0
+CAE.US,D,20050314,000000,3.7295,3.7976,3.6953,3.721,12008,0
+CAE.US,D,20050315,000000,3.7295,3.8143,3.7295,3.8143,58148,0
+CAE.US,D,20050316,000000,3.7887,3.8233,3.7467,3.7467,21660,0
+CAE.US,D,20050317,000000,3.7723,3.8233,3.7467,3.7467,45440,0
+CAE.US,D,20050318,000000,3.7295,3.7467,3.7039,3.7126,33547,0
+CAE.US,D,20050321,000000,3.6953,3.755,3.6702,3.7467,34020,0
+CAE.US,D,20050322,000000,3.755,3.8487,3.7379,3.7723,32726,0
+CAE.US,D,20050323,000000,3.721,3.721,3.6615,3.6953,25069,0
+CAE.US,D,20050324,000000,3.7126,3.7723,3.7126,3.7634,16361,0
+CAE.US,D,20050328,000000,3.7805,3.8143,3.7039,3.755,20600,0
+CAE.US,D,20050329,000000,3.7887,3.874,3.7379,3.7379,38021,0
+CAE.US,D,20050330,000000,3.7126,3.8655,3.6953,3.857,17652,0
+CAE.US,D,20050331,000000,3.874,4.2389,3.874,4.2054,87578,0
+CAE.US,D,20050401,000000,4.1629,4.2054,4.0777,4.2054,39788,0
+CAE.US,D,20050404,000000,4.171,4.2389,4.1117,4.1799,31428,0
+CAE.US,D,20050405,000000,4.1799,4.1884,4.0949,4.1799,23896,0
+CAE.US,D,20050406,000000,4.1372,4.1372,4.0777,4.0864,6705,0
+CAE.US,D,20050407,000000,4.1034,4.1117,3.9759,3.9759,10122,0
+CAE.US,D,20050408,000000,3.9077,3.9591,3.9077,3.9591,31428,0
+CAE.US,D,20050411,000000,3.9673,4.0013,3.9334,3.9673,18007,0
+CAE.US,D,20050412,000000,3.925,3.9759,3.925,3.9673,31782,0
+CAE.US,D,20050413,000000,3.9673,4.0441,3.9673,4.0351,10357,0
+CAE.US,D,20050414,000000,4.0013,4.0351,3.9846,3.9929,19541,0
+CAE.US,D,20050415,000000,4.01,4.01,3.9077,3.925,13887,0
+CAE.US,D,20050418,000000,3.874,3.9416,3.874,3.8907,19890,0
+CAE.US,D,20050419,000000,3.8996,3.9334,3.8655,3.9163,19070,0
+CAE.US,D,20050420,000000,3.925,3.9673,3.8907,3.9504,43786,0
+CAE.US,D,20050421,000000,3.9077,4.0693,3.9077,4.0693,7065,0
+CAE.US,D,20050422,000000,4.0441,4.0441,3.9416,4.01,17652,0
+CAE.US,D,20050425,000000,4.01,4.0271,3.9673,3.9673,8946,0
+CAE.US,D,20050426,000000,3.9504,4.0523,3.8907,4.0523,20482,0
+CAE.US,D,20050427,000000,3.9416,3.9673,3.9163,3.9163,8005,0
+CAE.US,D,20050428,000000,3.925,3.9504,3.857,3.874,35315,0
+CAE.US,D,20050429,000000,3.857,3.925,3.857,3.8996,9653,0
+CAE.US,D,20050502,000000,3.9077,4.061,3.9077,4.0351,8827,0
+CAE.US,D,20050503,000000,4.0013,4.0441,4.0013,4.0271,12240,0
+CAE.US,D,20050504,000000,3.9673,3.9929,3.8907,3.9416,63681,0
+CAE.US,D,20050505,000000,3.9163,3.9163,3.7887,3.874,48029,0
+CAE.US,D,20050506,000000,3.8487,3.874,3.7634,3.857,10002,0
+CAE.US,D,20050509,000000,3.8143,3.8907,3.8143,3.874,16600,0
+CAE.US,D,20050510,000000,3.8655,3.8655,3.7723,3.8233,23661,0
+CAE.US,D,20050511,000000,3.7379,4.061,3.7379,4.0441,56968,0
+CAE.US,D,20050512,000000,4.0184,4.0184,3.8907,3.9673,12240,0
+CAE.US,D,20050513,000000,3.9673,3.9673,3.8907,3.925,7533,0
+CAE.US,D,20050516,000000,3.9077,3.9163,3.8398,3.8996,13300,0
+CAE.US,D,20050517,000000,3.8996,4.0523,3.8996,4.0523,24602,0
+CAE.US,D,20050518,000000,4.0271,4.1034,4.01,4.061,67563,0
+CAE.US,D,20050519,000000,4.0693,4.1884,4.01,4.1629,1994940,0
+CAE.US,D,20050520,000000,4.1117,4.1965,4.0777,4.1289,81686,0
+CAE.US,D,20050523,000000,4.0949,4.1206,4.0351,4.0441,19541,0
+CAE.US,D,20050524,000000,4.0864,4.1884,4.0864,4.1289,50259,0
+CAE.US,D,20050525,000000,4.1206,4.1289,3.9759,4.01,51204,0
+CAE.US,D,20050526,000000,4.01,4.0271,3.9759,4.01,38844,0
+CAE.US,D,20050527,000000,3.9759,4.061,3.9759,4.0441,27664,0
+CAE.US,D,20050531,000000,4.01,4.0441,3.9591,3.9846,65801,0
+CAE.US,D,20050601,000000,4.01,4.1117,3.9929,4.061,48493,0
+CAE.US,D,20050602,000000,4.0184,4.1206,3.9929,4.1117,39314,0
+CAE.US,D,20050603,000000,4.1206,4.1629,4.0949,4.1289,36372,0
+CAE.US,D,20050606,000000,4.1117,4.1117,4.0351,4.0351,17775,0
+CAE.US,D,20050607,000000,4.0351,4.0351,3.9759,4.0271,73330,0
+CAE.US,D,20050608,000000,3.9929,4.0777,3.9929,4.0693,560771,0
+CAE.US,D,20050609,000000,4.061,4.061,3.9929,4.061,355249,0
+CAE.US,D,20050610,000000,4.061,4.0864,4.01,4.0693,366546,0
+CAE.US,D,20050613,000000,3.9929,4.0441,3.9846,4.0441,122892,0
+CAE.US,D,20050614,000000,4.0441,4.1965,4.0271,4.1965,98173,0
+CAE.US,D,20050615,000000,4.2222,4.3157,4.2054,4.2903,101464,0
+CAE.US,D,20050616,000000,4.2903,4.3157,4.2736,4.2986,74861,0
+CAE.US,D,20050617,000000,4.2477,4.3073,4.2136,4.2986,28366,0
+CAE.US,D,20050620,000000,4.2903,4.3665,4.2903,4.3073,150081,0
+CAE.US,D,20050621,000000,4.3157,4.4773,4.3157,4.4685,206817,0
+CAE.US,D,20050622,000000,4.5027,4.5027,4.3327,4.4006,121478,0
+CAE.US,D,20050623,000000,4.3583,4.443,4.2389,4.3583,48843,0
+CAE.US,D,20050624,000000,4.3583,4.3583,4.2903,4.2903,18714,0
+CAE.US,D,20050627,000000,4.3412,4.375,4.2903,4.375,34610,0
+CAE.US,D,20050628,000000,4.375,4.5197,4.375,4.5111,26720,0
+CAE.US,D,20050629,000000,4.5452,4.562,4.4773,4.5197,11301,0
+CAE.US,D,20050630,000000,4.5365,4.6047,4.5365,4.562,59206,0
+CAE.US,D,20050701,000000,4.6299,4.6299,4.5536,4.6129,6830,0
+CAE.US,D,20050705,000000,4.5281,4.5786,4.443,4.5452,16008,0
+CAE.US,D,20050706,000000,4.5786,4.6047,4.5452,4.5452,56617,0
+CAE.US,D,20050707,000000,4.5281,4.6299,4.4685,4.6047,77218,0
+CAE.US,D,20050708,000000,4.7068,4.7068,4.5877,4.5877,307809,0
+CAE.US,D,20050711,000000,4.6047,4.6813,4.6047,4.6129,28954,0
+CAE.US,D,20050712,000000,4.6556,4.6813,4.5959,4.6047,36491,0
+CAE.US,D,20050713,000000,4.6299,4.7148,4.6129,4.6979,17775,0
+CAE.US,D,20050714,000000,4.7237,4.7237,4.6556,4.6895,10002,0
+CAE.US,D,20050715,000000,4.6643,4.6643,4.5197,4.5452,11539,0
+CAE.US,D,20050718,000000,4.6047,4.6387,4.5786,4.6129,67919,0
+CAE.US,D,20050719,000000,4.5786,4.5786,4.4262,4.562,38374,0
+CAE.US,D,20050720,000000,4.562,4.6724,4.562,4.6387,20249,0
+CAE.US,D,20050721,000000,4.6813,4.6813,4.6387,4.6469,11776,0
+CAE.US,D,20050722,000000,4.6895,4.6895,4.6556,4.6724,12240,0
+CAE.US,D,20050725,000000,4.6129,4.6129,4.5027,4.5959,58621,0
+CAE.US,D,20050726,000000,4.5708,4.6215,4.5111,4.5281,21660,0
+CAE.US,D,20050727,000000,4.4938,4.5365,4.4093,4.4938,48260,0
+CAE.US,D,20050728,000000,4.5365,5.0208,4.5365,4.8424,461419,0
+CAE.US,D,20050729,000000,4.9018,4.9018,4.7491,4.8424,25069,0
+CAE.US,D,20050801,000000,5.0803,5.0803,4.8937,5.0546,53910,0
+CAE.US,D,20050802,000000,5.0633,5.0633,4.7491,4.8252,52732,0
+CAE.US,D,20050803,000000,4.7829,4.8763,4.7574,4.8424,23540,0
+CAE.US,D,20050804,000000,4.8763,4.8763,4.8424,4.8594,17890,0
+CAE.US,D,20050805,000000,4.8763,5.0039,4.8084,4.9529,23073,0
+CAE.US,D,20050808,000000,5.0462,5.1479,4.9273,5.0888,353836,0
+CAE.US,D,20050809,000000,5.0888,5.0888,4.8594,4.8682,343122,0
+CAE.US,D,20050810,000000,4.8682,4.9529,4.8509,4.9273,195632,0
+CAE.US,D,20050811,000000,4.9273,5.8531,4.9189,5.4624,518394,0
+CAE.US,D,20050812,000000,5.4798,5.7853,5.4711,5.743,456358,0
+CAE.US,D,20050815,000000,5.743,5.7514,5.6581,5.7179,105232,0
+CAE.US,D,20050816,000000,5.7259,5.7259,5.5476,5.5731,66976,0
+CAE.US,D,20050817,000000,5.5222,5.6413,5.5222,5.6069,39903,0
+CAE.US,D,20050818,000000,5.6158,5.6158,5.4539,5.5136,48734,0
+CAE.US,D,20050819,000000,5.5136,5.5645,5.3866,5.5136,26605,0
+CAE.US,D,20050822,000000,5.5902,5.6493,5.5476,5.6413,128300,0
+CAE.US,D,20050823,000000,5.6665,5.6748,5.6069,5.6069,23540,0
+CAE.US,D,20050824,000000,5.6748,5.7597,5.5476,5.5815,58148,0
+CAE.US,D,20050825,000000,5.6158,5.6158,5.4624,5.5902,36491,0
+CAE.US,D,20050826,000000,5.5902,5.6069,5.4879,5.5558,15657,0
+CAE.US,D,20050829,000000,5.5731,5.5731,5.3263,5.3521,81102,0
+CAE.US,D,20050830,000000,5.3695,5.5731,5.3695,5.5306,82867,0
+CAE.US,D,20050831,000000,5.5306,5.9212,5.5306,5.8957,48029,0
+CAE.US,D,20050901,000000,5.8452,5.8702,5.7514,5.8452,48969,0
+CAE.US,D,20050902,000000,5.743,5.7853,5.7006,5.7686,21775,0
+CAE.US,D,20050906,000000,5.7771,6.0317,5.7259,6.0235,74511,0
+CAE.US,D,20050907,000000,6.0235,6.0997,5.9467,5.9637,37080,0
+CAE.US,D,20050908,000000,5.9637,6.0146,5.8362,5.9467,85808,0
+CAE.US,D,20050909,000000,5.9467,6.0317,5.8874,6.0146,22834,0
+CAE.US,D,20050912,000000,6.0235,6.0235,5.9045,6.0235,23661,0
+CAE.US,D,20050913,000000,6.3376,6.3376,5.9637,6.0146,30487,0
+CAE.US,D,20050914,000000,5.9891,6.0235,5.9297,5.9807,36843,0
+CAE.US,D,20050915,000000,5.9467,6.0061,5.9212,6.0061,112882,0
+CAE.US,D,20050916,000000,5.9555,6.0402,5.9297,5.9981,47671,0
+CAE.US,D,20050919,000000,5.9555,5.9807,5.7941,5.8788,31428,0
+CAE.US,D,20050920,000000,5.8195,5.8788,5.7006,5.7088,36960,0
+CAE.US,D,20050921,000000,5.8621,5.9555,5.8621,5.9132,43315,0
+CAE.US,D,20050922,000000,5.9467,6.0744,5.8109,5.8621,37904,0
+CAE.US,D,20050923,000000,5.8362,5.8621,5.6834,5.8362,39434,0
+CAE.US,D,20050926,000000,5.8023,5.8957,5.7941,5.8452,31194,0
+CAE.US,D,20050927,000000,5.7597,5.9981,5.7597,5.9555,33077,0
+CAE.US,D,20050928,000000,5.9386,6.0572,5.8874,5.9807,52382,0
+CAE.US,D,20050929,000000,5.9467,5.9467,5.7771,5.8277,35315,0
+CAE.US,D,20050930,000000,5.8277,5.8874,5.7343,5.7514,19541,0
+CAE.US,D,20051003,000000,5.7686,5.8702,5.7686,5.8531,40611,0
+CAE.US,D,20051004,000000,5.8023,5.8277,5.7343,5.7343,25069,0
+CAE.US,D,20051005,000000,5.7343,5.7597,5.7179,5.7259,19070,0
+CAE.US,D,20051006,000000,5.7343,5.7597,5.6581,5.7343,15538,0
+CAE.US,D,20051007,000000,5.692,5.8109,5.692,5.7686,22719,0
+CAE.US,D,20051010,000000,5.7771,5.7853,5.692,5.7259,27191,0
+CAE.US,D,20051011,000000,5.7259,5.7259,5.5645,5.5902,40611,0
+CAE.US,D,20051012,000000,5.5476,5.6413,5.5476,5.5731,96051,0
+CAE.US,D,20051013,000000,5.5476,5.5476,5.2502,5.3774,81812,0
+CAE.US,D,20051014,000000,5.4711,5.5645,5.4374,5.4624,21070,0
+CAE.US,D,20051017,000000,5.505,5.6493,5.505,5.5815,15538,0
+CAE.US,D,20051018,000000,5.5558,5.6069,5.5222,5.6069,65329,0
+CAE.US,D,20051019,000000,5.5558,5.6325,5.5222,5.5902,18246,0
+CAE.US,D,20051020,000000,5.6413,5.7006,5.624,5.6665,40611,0
+CAE.US,D,20051021,000000,5.6069,5.6413,5.5388,5.5558,12008,0
+CAE.US,D,20051024,000000,5.5222,5.6158,5.5222,5.5984,12008,0
+CAE.US,D,20051025,000000,5.5902,5.6748,5.5902,5.6413,28250,0
+CAE.US,D,20051026,000000,5.6413,5.7088,5.6069,5.692,28250,0
+CAE.US,D,20051027,000000,5.692,5.7853,5.6748,5.692,20125,0
+CAE.US,D,20051028,000000,5.7179,5.8531,5.6493,5.8023,26015,0
+CAE.US,D,20051031,000000,5.7771,5.8531,5.7597,5.8277,1086927,0
+CAE.US,D,20051101,000000,5.7853,5.8788,5.7853,5.8788,42611,0
+CAE.US,D,20051102,000000,5.9386,5.9727,5.9045,5.9637,44967,0
+CAE.US,D,20051103,000000,6.0146,6.0146,5.8531,5.9045,235300,0
+CAE.US,D,20051104,000000,5.9386,5.9727,5.7853,5.7941,38610,0
+CAE.US,D,20051107,000000,5.8109,5.8452,5.7006,5.7343,49321,0
+CAE.US,D,20051108,000000,5.692,5.8531,5.692,5.7006,41788,0
+CAE.US,D,20051109,000000,5.6665,5.8023,5.6665,5.7771,31307,0
+CAE.US,D,20051110,000000,5.7259,5.8109,5.5558,5.6581,24953,0
+CAE.US,D,20051111,000000,5.6581,5.7686,5.6325,5.7514,18600,0
+CAE.US,D,20051114,000000,5.692,5.8195,5.692,5.8195,13419,0
+CAE.US,D,20051115,000000,5.7771,5.8621,5.7686,5.7686,15419,0
+CAE.US,D,20051116,000000,5.743,5.7771,5.6158,5.6748,20836,0
+CAE.US,D,20051117,000000,5.6581,5.6581,5.4711,5.5645,27664,0
+CAE.US,D,20051118,000000,5.5731,5.7514,5.5731,5.7514,16244,0
+CAE.US,D,20051121,000000,5.7179,5.8277,5.7088,5.7514,40611,0
+CAE.US,D,20051122,000000,5.7343,5.9045,5.7343,5.8452,16008,0
+CAE.US,D,20051123,000000,5.8362,5.9637,5.8362,5.9212,22834,0
+CAE.US,D,20051125,000000,5.9045,5.9212,5.8874,5.9045,5884,0
+CAE.US,D,20051128,000000,5.8702,5.8702,5.7597,5.7853,17652,0
+CAE.US,D,20051129,000000,5.7941,5.8362,5.7941,5.8109,15185,0
+CAE.US,D,20051130,000000,5.8277,5.9891,5.8277,5.9637,21538,0
+CAE.US,D,20051201,000000,5.9045,5.9297,5.7941,5.9297,45670,0
+CAE.US,D,20051202,000000,5.9555,5.9891,5.8362,5.8531,43786,0
+CAE.US,D,20051205,000000,5.8452,5.9297,5.7941,5.9132,32490,0
+CAE.US,D,20051206,000000,5.9045,5.9132,5.8277,5.8531,54736,0
+CAE.US,D,20051207,000000,5.8621,6.6263,5.8621,6.5755,234711,0
+CAE.US,D,20051208,000000,6.5416,6.5416,6.2186,6.3376,210700,0
+CAE.US,D,20051209,000000,6.3889,6.4056,6.261,6.363,122892,0
+CAE.US,D,20051212,000000,6.363,6.4651,6.2782,6.2782,20363,0
+CAE.US,D,20051213,000000,6.321,6.4481,6.321,6.4226,445884,0
+CAE.US,D,20051214,000000,6.363,6.7623,6.363,6.652,238598,0
+CAE.US,D,20051215,000000,6.6093,6.6093,6.321,6.3462,70270,0
+CAE.US,D,20051216,000000,6.6263,6.6263,6.2103,6.2782,183511,0
+CAE.US,D,20051219,000000,6.2866,6.3036,6.2356,6.261,78984,0
+CAE.US,D,20051220,000000,6.3036,6.3036,6.1676,6.2016,37080,0
+CAE.US,D,20051221,000000,6.2273,6.2782,6.2016,6.2699,57917,0
+CAE.US,D,20051222,000000,6.2186,6.2442,6.1932,6.2016,36134,0
+CAE.US,D,20051223,000000,6.2016,6.2527,6.1593,6.2186,53090,0
+CAE.US,D,20051227,000000,6.1847,6.312,6.1422,6.2103,18360,0
+CAE.US,D,20051228,000000,6.2016,6.2442,6.1676,6.2273,15419,0
+CAE.US,D,20051229,000000,6.2186,6.2356,6.1593,6.1932,16361,0
+CAE.US,D,20051230,000000,6.2016,6.2527,6.1252,6.2186,24953,0
+CAE.US,D,20060103,000000,6.2016,6.2782,6.0913,6.151,54148,0
+CAE.US,D,20060104,000000,6.0744,6.2953,6.0572,6.2186,97346,0
+CAE.US,D,20060105,000000,6.2103,6.2103,6.0572,6.0744,57917,0
+CAE.US,D,20060106,000000,6.1168,6.4734,6.1168,6.4734,51558,0
+CAE.US,D,20060109,000000,6.4313,6.567,6.4313,6.4908,68036,0
+CAE.US,D,20060110,000000,6.5416,6.7713,6.5416,6.6011,62389,0
+CAE.US,D,20060111,000000,6.652,6.6689,6.4313,6.6011,28250,0
+CAE.US,D,20060112,000000,6.6011,6.6861,6.5502,6.6263,66741,0
+CAE.US,D,20060113,000000,6.7113,6.7113,6.4908,6.5416,32604,0
+CAE.US,D,20060117,000000,6.5755,6.6861,6.5755,6.6185,29429,0
+CAE.US,D,20060118,000000,6.5755,6.7285,6.5502,6.7113,26956,0
+CAE.US,D,20060119,000000,6.703,6.8306,6.6689,6.8306,59441,0
+CAE.US,D,20060120,000000,6.8729,6.9324,6.7879,6.8306,69331,0
+CAE.US,D,20060123,000000,6.9154,7.0087,6.8814,7.0002,30603,0
+CAE.US,D,20060124,000000,7.0002,7.1447,6.9661,6.9831,54384,0
+CAE.US,D,20060125,000000,6.9661,7.1193,6.9661,7.0515,23896,0
+CAE.US,D,20060126,000000,7.0515,7.0515,6.9324,6.9749,33312,0
+CAE.US,D,20060127,000000,6.9661,7.0426,6.9661,7.0176,29661,0
+CAE.US,D,20060130,000000,7.0176,7.2979,7.0176,7.0343,57917,0
+CAE.US,D,20060131,000000,6.9494,7.1616,6.9406,7.1277,67563,0
+CAE.US,D,20060201,000000,7.1021,7.1106,6.9068,6.9238,56500,0
+CAE.US,D,20060202,000000,6.8814,6.9577,6.7455,6.8132,30487,0
+CAE.US,D,20060203,000000,6.7966,6.8559,6.6263,6.8306,20363,0
+CAE.US,D,20060206,000000,6.8477,6.9406,6.7879,6.8642,71215,0
+CAE.US,D,20060207,000000,6.8729,7.0343,6.8477,6.9749,67211,0
+CAE.US,D,20060208,000000,6.9831,7.085,6.8386,7.0594,77690,0
+CAE.US,D,20060209,000000,6.9831,7.2298,6.9831,7.1447,70270,0
+CAE.US,D,20060210,000000,7.1447,7.1447,6.9068,6.9238,29780,0
+CAE.US,D,20060213,000000,6.9577,6.9577,6.6689,6.7793,25543,0
+CAE.US,D,20060214,000000,6.9068,7.0087,6.8729,6.9661,61795,0
+CAE.US,D,20060215,000000,7.0087,7.0087,6.8306,6.8477,33547,0
+CAE.US,D,20060216,000000,6.8642,6.8642,6.7113,6.7966,66741,0
+CAE.US,D,20060217,000000,6.7793,6.9494,6.7793,6.9238,29308,0
+CAE.US,D,20060221,000000,7.0087,7.0087,6.8048,6.8306,36022,0
+CAE.US,D,20060222,000000,6.8048,7.0087,6.8048,6.9324,57560,0
+CAE.US,D,20060223,000000,6.9406,6.9406,6.8559,6.8814,49908,0
+CAE.US,D,20060224,000000,6.8642,6.9324,6.8386,6.8899,80281,0
+CAE.US,D,20060227,000000,6.8984,6.9749,6.8814,6.9749,57325,0
+CAE.US,D,20060228,000000,7.0087,7.0766,6.9406,7.0766,27777,0
+CAE.US,D,20060301,000000,7.085,7.2046,7.0176,7.1869,49908,0
+CAE.US,D,20060302,000000,7.2465,7.2465,7.085,7.2465,116887,0
+CAE.US,D,20060303,000000,7.2552,7.2809,7.1361,7.1447,37433,0
+CAE.US,D,20060306,000000,7.1616,7.2046,7.1021,7.1532,60972,0
+CAE.US,D,20060307,000000,7.085,7.2126,7.0594,7.1532,23188,0
+CAE.US,D,20060308,000000,7.1447,7.1532,7.0594,7.1277,18950,0
+CAE.US,D,20060309,000000,7.1106,7.1701,7.1021,7.1532,20363,0
+CAE.US,D,20060310,000000,7.1447,7.1447,7.0176,7.0686,28954,0
+CAE.US,D,20060313,000000,7.0515,7.0515,6.8559,6.9494,34020,0
+CAE.US,D,20060314,000000,6.9406,6.9406,6.8814,6.9154,19304,0
+CAE.US,D,20060315,000000,6.9577,7.1277,6.9494,7.0515,22131,0
+CAE.US,D,20060316,000000,7.0941,7.0941,6.9661,6.9831,129480,0
+CAE.US,D,20060317,000000,6.9238,6.9922,6.8386,6.8899,55323,0
+CAE.US,D,20060320,000000,6.8899,6.8899,6.6773,6.754,134892,0
+CAE.US,D,20060321,000000,6.7367,6.8899,6.7367,6.822,211997,0
+CAE.US,D,20060322,000000,6.8132,6.8559,6.7455,6.8132,84396,0
+CAE.US,D,20060323,000000,6.8729,6.8984,6.7113,6.7713,192925,0
+CAE.US,D,20060324,000000,6.7199,6.7793,6.6943,6.7285,41313,0
+CAE.US,D,20060327,000000,6.6606,6.703,6.5586,6.652,81456,0
+CAE.US,D,20060328,000000,6.6436,6.6606,6.5075,6.5246,97464,0
+CAE.US,D,20060329,000000,6.4908,6.6011,6.4822,6.5502,273441,0
+CAE.US,D,20060330,000000,6.6185,6.7367,6.6185,6.652,30250,0
+CAE.US,D,20060331,000000,6.6351,6.7367,6.6351,6.6861,43315,0
+CAE.US,D,20060403,000000,6.652,6.6689,6.6011,6.6185,31897,0
+CAE.US,D,20060404,000000,6.703,6.9324,6.6606,6.9154,56147,0
+CAE.US,D,20060405,000000,6.9922,7.0002,6.9238,6.9661,58028,0
+CAE.US,D,20060406,000000,7.0515,7.0515,6.9494,6.9494,44729,0
+CAE.US,D,20060407,000000,7.0343,7.0594,6.9831,7.0257,27428,0
+CAE.US,D,20060410,000000,7.0176,7.1532,7.0176,7.0686,53325,0
+CAE.US,D,20060411,000000,7.085,7.1193,7.0257,7.0515,9532,0
+CAE.US,D,20060412,000000,6.9922,7.0594,6.9324,6.9661,30959,0
+CAE.US,D,20060413,000000,6.9831,7.0343,6.9154,6.9661,14829,0
+CAE.US,D,20060417,000000,6.9661,6.9661,6.8306,6.8642,23540,0
+CAE.US,D,20060418,000000,6.8814,7.0343,6.8729,6.9154,39314,0
+CAE.US,D,20060419,000000,6.9154,6.9154,6.8642,6.8899,14360,0
+CAE.US,D,20060420,000000,6.8814,7.0426,6.8814,6.9324,15067,0
+CAE.US,D,20060421,000000,6.9406,7.0176,6.9154,6.9831,20600,0
+CAE.US,D,20060424,000000,6.9661,7.0515,6.8899,6.9922,26015,0
+CAE.US,D,20060425,000000,7.0766,7.1106,7.0343,7.0515,25660,0
+CAE.US,D,20060426,000000,7.085,7.1021,6.9324,7.0002,88399,0
+CAE.US,D,20060427,000000,7.0343,7.0343,6.9154,6.9238,25778,0
+CAE.US,D,20060428,000000,6.8984,7.0087,6.8984,7.0087,19890,0
+CAE.US,D,20060501,000000,7.0087,7.1021,6.9494,7.0343,55323,0
+CAE.US,D,20060502,000000,7.1193,7.1361,7.0426,7.0686,30603,0
+CAE.US,D,20060503,000000,7.0426,7.1277,7.0087,7.0515,27777,0
+CAE.US,D,20060504,000000,7.1021,7.1616,7.085,7.1616,30250,0
+CAE.US,D,20060505,000000,7.1616,7.2046,7.0594,7.179,54852,0
+CAE.US,D,20060508,000000,7.2126,7.2298,7.1193,7.1193,26132,0
+CAE.US,D,20060509,000000,7.1361,7.3913,7.1361,7.3399,59680,0
+CAE.US,D,20060510,000000,7.3826,7.5101,7.3318,7.4764,56147,0
+CAE.US,D,20060511,000000,7.5101,7.5437,7.4672,7.4846,25778,0
+CAE.US,D,20060512,000000,7.5269,7.5269,7.2635,7.3399,44847,0
+CAE.US,D,20060515,000000,7.3318,7.3318,7.0176,7.1447,29074,0
+CAE.US,D,20060516,000000,7.2211,7.3994,7.1956,7.3739,200222,0
+CAE.US,D,20060517,000000,7.1532,7.2552,6.9749,7.0087,51673,0
+CAE.US,D,20060518,000000,6.9922,7.1021,6.9494,6.9831,41081,0
+CAE.US,D,20060519,000000,6.9324,7.0002,6.8642,6.9238,43083,0
+CAE.US,D,20060522,000000,6.8477,6.8899,6.7113,6.8386,39434,0
+CAE.US,D,20060523,000000,6.8132,7.0002,6.8132,6.9068,54148,0
+CAE.US,D,20060524,000000,6.8132,6.9831,6.8048,6.9661,46967,0
+CAE.US,D,20060525,000000,6.9494,7.1869,6.9494,7.1701,71215,0
+CAE.US,D,20060526,000000,7.1956,7.1956,7.0594,7.179,44144,0
+CAE.US,D,20060530,000000,7.1701,7.2211,7.1106,7.1447,48969,0
+CAE.US,D,20060531,000000,7.1447,7.2046,7.0515,7.1021,56500,0
+CAE.US,D,20060601,000000,7.0515,7.085,6.9922,6.9922,65801,0
+CAE.US,D,20060602,000000,6.9831,7.0941,6.9661,7.0515,47555,0
+CAE.US,D,20060605,000000,7.0002,7.0002,6.5163,6.7623,109589,0
+CAE.US,D,20060606,000000,6.6861,6.7113,6.4143,6.4822,242365,0
+CAE.US,D,20060607,000000,6.567,6.822,6.5246,6.6943,44144,0
+CAE.US,D,20060608,000000,6.5416,6.7113,6.5416,6.6436,107116,0
+CAE.US,D,20060609,000000,6.8048,6.9238,6.6861,6.6861,72277,0
+CAE.US,D,20060612,000000,6.6861,6.7879,6.6263,6.6689,110530,0
+CAE.US,D,20060613,000000,6.584,6.6011,6.3036,6.4565,67211,0
+CAE.US,D,20060614,000000,6.4143,6.6689,6.4143,6.5075,61091,0
+CAE.US,D,20060615,000000,6.5416,6.6263,6.4651,6.5755,63329,0
+CAE.US,D,20060616,000000,6.5586,6.567,6.4908,6.5246,26720,0
+CAE.US,D,20060619,000000,6.4565,6.4908,6.2442,6.3545,24013,0
+CAE.US,D,20060620,000000,6.3717,6.3717,6.1763,6.2527,39314,0
+CAE.US,D,20060621,000000,6.2782,6.4226,6.2442,6.4226,84396,0
+CAE.US,D,20060622,000000,6.2953,6.4734,6.2699,6.2782,18832,0
+CAE.US,D,20060623,000000,6.2699,6.4481,6.2699,6.397,22014,0
+CAE.US,D,20060626,000000,6.4143,6.4565,6.4056,6.4143,28721,0
+CAE.US,D,20060627,000000,6.4226,6.4226,6.3036,6.3545,25660,0
+CAE.US,D,20060628,000000,6.397,6.397,6.321,6.321,15067,0
+CAE.US,D,20060629,000000,6.3545,6.5416,6.3545,6.5332,53325,0
+CAE.US,D,20060630,000000,6.5246,6.6093,6.4734,6.4908,30016,0
+CAE.US,D,20060703,000000,6.4394,6.5927,6.4226,6.499,12593,0
+CAE.US,D,20060705,000000,6.6436,6.703,6.584,6.6773,35788,0
+CAE.US,D,20060706,000000,6.6606,6.6943,6.5755,6.6263,51439,0
+CAE.US,D,20060707,000000,6.5927,6.6943,6.5927,6.6773,30603,0
+CAE.US,D,20060710,000000,6.6263,6.652,6.6011,6.6263,20125,0
+CAE.US,D,20060711,000000,6.6093,6.652,6.3799,6.5075,88161,0
+CAE.US,D,20060712,000000,6.4734,6.567,6.4226,6.5075,38021,0
+CAE.US,D,20060713,000000,6.4481,6.5163,6.2442,6.2953,19777,0
+CAE.US,D,20060714,000000,6.3376,6.4394,6.2442,6.261,66387,0
+CAE.US,D,20060717,000000,6.2016,6.3036,6.2016,6.2699,14244,0
+CAE.US,D,20060718,000000,6.2953,6.3799,6.2953,6.3545,15185,0
+CAE.US,D,20060719,000000,6.312,6.5416,6.312,6.5163,17652,0
+CAE.US,D,20060720,000000,6.4565,6.7199,6.4565,6.5246,23188,0
+CAE.US,D,20060721,000000,6.5246,6.5246,6.3036,6.3036,37904,0
+CAE.US,D,20060724,000000,6.2527,6.3799,6.2442,6.3799,81102,0
+CAE.US,D,20060725,000000,6.3462,6.5927,6.3376,6.5755,68394,0
+CAE.US,D,20060726,000000,6.5163,6.5332,6.4056,6.4565,82749,0
+CAE.US,D,20060727,000000,6.4822,6.584,6.3545,6.397,64620,0
+CAE.US,D,20060728,000000,6.4651,6.5927,6.4313,6.567,20955,0
+CAE.US,D,20060731,000000,6.5332,6.6263,6.4734,6.5416,15303,0
+CAE.US,D,20060801,000000,6.4565,6.5332,6.3799,6.5332,33663,0
+CAE.US,D,20060802,000000,6.4908,6.6689,6.4565,6.567,52497,0
+CAE.US,D,20060803,000000,6.6436,6.7113,6.6011,6.6861,19304,0
+CAE.US,D,20060804,000000,6.6773,6.7285,6.6436,6.6606,15657,0
+CAE.US,D,20060807,000000,6.7455,6.7455,6.5927,6.652,9297,0
+CAE.US,D,20060808,000000,6.7285,6.7285,6.6263,6.6263,7065,0
+CAE.US,D,20060809,000000,6.6263,6.6943,6.5586,6.5586,42492,0
+CAE.US,D,20060810,000000,6.7879,6.9661,6.7879,6.8814,86046,0
+CAE.US,D,20060811,000000,6.9154,7.1361,6.8559,6.8814,345593,0
+CAE.US,D,20060814,000000,6.8386,6.9238,6.8048,6.9238,269907,0
+CAE.US,D,20060815,000000,6.8899,7.1106,6.8899,7.0343,193043,0
+CAE.US,D,20060816,000000,7.1701,7.2298,7.0343,7.0515,52497,0
+CAE.US,D,20060817,000000,7.1277,7.1956,6.9922,7.1021,101702,0
+CAE.US,D,20060818,000000,7.0087,7.1532,7.0087,7.0343,28250,0
+CAE.US,D,20060821,000000,7.0766,7.1361,6.9749,7.0426,29195,0
+CAE.US,D,20060822,000000,7.0257,7.0594,7.0002,7.0257,25427,0
+CAE.US,D,20060823,000000,7.0257,7.2298,7.0257,7.1869,47320,0
+CAE.US,D,20060824,000000,7.1869,7.2298,7.0941,7.179,64976,0
+CAE.US,D,20060825,000000,7.2211,7.289,7.2126,7.2465,29898,0
+CAE.US,D,20060828,000000,7.2979,7.3146,7.2382,7.2635,29780,0
+CAE.US,D,20060829,000000,7.289,7.3994,7.1616,7.3657,49557,0
+CAE.US,D,20060830,000000,7.4253,7.4253,7.1447,7.179,88869,0
+CAE.US,D,20060831,000000,7.2465,7.3569,7.1616,7.2719,87103,0
+CAE.US,D,20060901,000000,7.2719,7.3399,7.2382,7.2809,49793,0
+CAE.US,D,20060905,000000,7.289,7.3146,7.2046,7.2809,43435,0
+CAE.US,D,20060906,000000,7.2382,7.3062,7.2126,7.2126,100055,0
+CAE.US,D,20060907,000000,7.1956,7.2298,7.1277,7.2211,27428,0
+CAE.US,D,20060908,000000,7.1193,7.1869,7.0686,7.0941,46967,0
+CAE.US,D,20060911,000000,7.1193,7.1701,7.0176,7.0515,31307,0
+CAE.US,D,20060912,000000,7.0343,7.0594,6.9324,6.9922,27072,0
+CAE.US,D,20060913,000000,6.9238,7.0766,6.9238,7.0343,36022,0
+CAE.US,D,20060914,000000,7.0257,7.2635,7.0257,7.1532,33312,0
+CAE.US,D,20060915,000000,7.1361,7.1616,7.0594,7.1106,26840,0
+CAE.US,D,20060918,000000,7.0594,7.1447,7.0087,7.0343,43315,0
+CAE.US,D,20060919,000000,6.9922,7.1106,6.9922,7.0941,35899,0
+CAE.US,D,20060920,000000,7.085,7.1277,7.0002,7.0087,37904,0
+CAE.US,D,20060921,000000,7.0515,7.1447,7.0343,7.0766,35788,0
+CAE.US,D,20060922,000000,7.0594,7.1193,7.0087,7.0594,37783,0
+CAE.US,D,20060925,000000,6.9749,7.1447,6.9749,7.1193,90166,0
+CAE.US,D,20060926,000000,7.1277,7.179,7.0686,7.1361,37668,0
+CAE.US,D,20060927,000000,7.1277,7.3062,7.1193,7.3062,64505,0
+CAE.US,D,20060928,000000,7.2809,7.3739,7.2635,7.2979,21894,0
+CAE.US,D,20060929,000000,7.323,7.3489,7.2298,7.2719,29780,0
+CAE.US,D,20061002,000000,7.2298,7.323,7.2126,7.323,20014,0
+CAE.US,D,20061003,000000,7.323,7.323,7.1532,7.1956,33428,0
+CAE.US,D,20061004,000000,7.1616,7.2465,7.0686,7.2126,38257,0
+CAE.US,D,20061005,000000,7.1701,7.2979,7.1701,7.2635,30603,0
+CAE.US,D,20061006,000000,7.289,7.3657,7.2465,7.3318,17652,0
+CAE.US,D,20061009,000000,7.3489,7.4591,7.3062,7.4082,20836,0
+CAE.US,D,20061010,000000,7.3489,7.3657,7.2809,7.323,83809,0
+CAE.US,D,20061011,000000,7.3489,7.6204,7.3062,7.5779,43198,0
+CAE.US,D,20061012,000000,7.5779,7.8072,7.5609,7.6883,30250,0
+CAE.US,D,20061013,000000,7.6204,7.6883,7.442,7.4764,88755,0
+CAE.US,D,20061016,000000,7.5269,7.7057,7.5269,7.7057,85573,0
+CAE.US,D,20061017,000000,7.6802,7.6883,7.4846,7.5269,46259,0
+CAE.US,D,20061018,000000,7.5437,7.5951,7.442,7.5101,30016,0
+CAE.US,D,20061019,000000,7.5186,7.5186,7.3826,7.4928,97937,0
+CAE.US,D,20061020,000000,7.4846,7.6546,7.4846,7.5609,29308,0
+CAE.US,D,20061023,000000,7.5609,7.5609,7.4764,7.5609,65564,0
+CAE.US,D,20061024,000000,7.5269,7.5437,7.4846,7.5356,55562,0
+CAE.US,D,20061025,000000,7.5269,7.6289,7.5017,7.5437,17775,0
+CAE.US,D,20061026,000000,7.5524,7.6034,7.4928,7.5696,17069,0
+CAE.US,D,20061027,000000,7.5779,7.5951,7.5524,7.5861,17775,0
+CAE.US,D,20061030,000000,7.5269,7.6034,7.5017,7.5186,42376,0
+CAE.US,D,20061031,000000,7.5186,7.5861,7.5186,7.5437,26484,0
+CAE.US,D,20061101,000000,7.5101,7.5101,7.3399,7.4082,33663,0
+CAE.US,D,20061102,000000,7.3913,7.442,7.3657,7.442,24838,0
+CAE.US,D,20061103,000000,7.5101,7.5186,7.4334,7.4591,27896,0
+CAE.US,D,20061106,000000,7.5356,7.6289,7.5101,7.5951,46613,0
+CAE.US,D,20061107,000000,7.6375,7.7565,7.5861,7.6713,29780,0
+CAE.US,D,20061108,000000,7.5951,7.7477,7.5524,7.6375,34610,0
+CAE.US,D,20061109,000000,7.6883,7.7311,7.5696,7.5696,51086,0
+CAE.US,D,20061110,000000,7.5951,7.6883,7.5437,7.6289,39903,0
+CAE.US,D,20061113,000000,7.5861,7.6289,7.4846,7.5186,33194,0
+CAE.US,D,20061114,000000,7.5017,7.5861,7.5017,7.5609,24953,0
+CAE.US,D,20061115,000000,7.5017,7.6459,7.4672,7.6204,37668,0
+CAE.US,D,20061116,000000,7.6034,7.7734,7.6034,7.6375,134191,0
+CAE.US,D,20061117,000000,7.5861,7.8072,7.5861,7.6631,74391,0
+CAE.US,D,20061120,000000,7.6546,7.7648,7.6546,7.7137,46967,0
+CAE.US,D,20061121,000000,7.6968,7.8583,7.6968,7.8583,32961,0
+CAE.US,D,20061122,000000,7.867,7.9349,7.7734,7.8158,37783,0
+CAE.US,D,20061124,000000,7.85,7.9349,7.85,7.9094,12478,0
+CAE.US,D,20061127,000000,7.8412,7.9432,7.8329,7.8412,118886,0
+CAE.US,D,20061128,000000,7.7902,7.9094,7.7902,7.867,112175,0
+CAE.US,D,20061129,000000,7.8329,7.85,7.5779,7.6375,36257,0
+CAE.US,D,20061130,000000,7.6289,7.7989,7.5609,7.7311,99111,0
+CAE.US,D,20061201,000000,7.6631,7.7225,7.5861,7.6375,42138,0
+CAE.US,D,20061204,000000,7.6375,7.6546,7.5524,7.5951,98994,0
+CAE.US,D,20061205,000000,7.6546,7.6546,7.5101,7.5356,41081,0
+CAE.US,D,20061206,000000,7.5101,7.5609,7.4672,7.5269,33077,0
+CAE.US,D,20061207,000000,7.5609,7.8158,7.5609,7.7989,228356,0
+CAE.US,D,20061208,000000,7.7137,8.0368,7.7137,8.0028,64743,0
+CAE.US,D,20061211,000000,8.0878,8.0878,7.9094,7.9263,79926,0
+CAE.US,D,20061212,000000,7.9432,7.9432,7.7902,7.875,34843,0
+CAE.US,D,20061213,000000,7.875,7.875,7.6631,7.7477,48734,0
+CAE.US,D,20061214,000000,7.7565,7.8329,7.7225,7.8241,65680,0
+CAE.US,D,20061215,000000,7.8158,7.8329,7.7821,7.8072,62389,0
+CAE.US,D,20061218,000000,7.8412,7.875,7.8072,7.8412,25778,0
+CAE.US,D,20061219,000000,7.8329,7.8329,7.6968,7.7734,20125,0
+CAE.US,D,20061220,000000,7.7989,7.9432,7.7989,7.884,20249,0
+CAE.US,D,20061221,000000,7.7989,7.9094,7.7734,7.8241,22246,0
+CAE.US,D,20061222,000000,7.8583,7.875,7.6968,7.7648,22834,0
+CAE.US,D,20061226,000000,7.8241,7.875,7.442,7.7137,72746,0
+CAE.US,D,20061227,000000,7.6546,7.867,7.6289,7.8329,36134,0
+CAE.US,D,20061228,000000,7.8158,7.9007,7.8158,7.8922,19070,0
+CAE.US,D,20061229,000000,7.8241,7.9007,7.7989,7.7989,18832,0
+CAE.US,D,20070103,000000,7.8329,7.9432,7.6968,7.7137,48734,0
+CAE.US,D,20070104,000000,7.8329,7.8329,7.6204,7.7057,24602,0
+CAE.US,D,20070105,000000,7.7821,8.215,7.7821,8.1557,44967,0
+CAE.US,D,20070108,000000,8.1471,8.2835,8.1131,8.2321,34020,0
+CAE.US,D,20070109,000000,8.1982,8.4531,8.1982,8.4276,65918,0
+CAE.US,D,20070110,000000,8.4786,8.7168,8.4362,8.5381,55088,0
+CAE.US,D,20070111,000000,8.47,8.5125,8.3089,8.351,74391,0
+CAE.US,D,20070112,000000,8.4018,8.4955,8.368,8.4786,18832,0
+CAE.US,D,20070116,000000,8.47,8.5381,8.3341,8.5212,39314,0
+CAE.US,D,20070117,000000,8.4955,8.6487,8.4615,8.5717,117945,0
+CAE.US,D,20070118,000000,8.6224,8.6314,8.4786,8.4955,35078,0
+CAE.US,D,20070119,000000,8.4955,8.5717,8.4108,8.487,29898,0
+CAE.US,D,20070122,000000,8.4189,8.4615,8.1982,8.215,85928,0
+CAE.US,D,20070123,000000,8.2492,8.2915,8.1131,8.1896,50732,0
+CAE.US,D,20070124,000000,8.215,8.3089,8.1813,8.2576,80984,0
+CAE.US,D,20070125,000000,8.3089,8.3932,8.1896,8.2068,119830,0
+CAE.US,D,20070126,000000,8.2662,8.2745,8.1216,8.2068,38021,0
+CAE.US,D,20070129,000000,8.1643,8.3427,8.1643,8.2321,56030,0
+CAE.US,D,20070130,000000,8.2406,8.4018,8.2406,8.4018,62622,0
+CAE.US,D,20070131,000000,8.3171,8.4615,8.2915,8.4445,36722,0
+CAE.US,D,20070201,000000,8.4189,8.5212,8.1726,8.2835,284625,0
+CAE.US,D,20070202,000000,8.2576,8.4189,8.2576,8.4108,80158,0
+CAE.US,D,20070205,000000,8.4276,8.4531,8.3341,8.3851,22596,0
+CAE.US,D,20070206,000000,8.4531,8.4531,8.3089,8.3427,31072,0
+CAE.US,D,20070207,000000,8.3089,8.368,8.2068,8.2406,35078,0
+CAE.US,D,20070208,000000,8.351,8.682,8.351,8.6224,99817,0
+CAE.US,D,20070209,000000,8.8335,9.1254,8.7849,8.8335,142191,0
+CAE.US,D,20070212,000000,8.9541,9.1726,8.9038,8.9708,83298,0
+CAE.US,D,20070213,000000,9.0734,9.2191,8.8595,8.8863,104293,0
+CAE.US,D,20070214,000000,8.9955,9.0216,8.9038,9.0034,64155,0
+CAE.US,D,20070215,000000,9.0471,9.1726,9.031,9.0992,43552,0
+CAE.US,D,20070216,000000,9.0823,9.1437,9.0471,9.0916,67449,0
+CAE.US,D,20070220,000000,9.1254,9.1437,9.0558,9.0916,39314,0
+CAE.US,D,20070221,000000,9.116,9.1649,9.0734,9.0916,51673,0
+CAE.US,D,20070222,000000,9.064,9.1726,8.9955,9.116,34255,0
+CAE.US,D,20070223,000000,9.116,9.1649,9.0558,9.1093,25543,0
+CAE.US,D,20070226,000000,9.1254,9.1573,9.0916,9.0916,15891,0
+CAE.US,D,20070227,000000,9.1254,9.1254,8.7508,8.8421,56852,0
+CAE.US,D,20070228,000000,8.851,8.8946,8.6314,8.8595,173622,0
+CAE.US,D,20070301,000000,8.7763,8.8946,8.7508,8.7931,131243,0
+CAE.US,D,20070302,000000,8.826,8.8946,8.7424,8.7424,51558,0
+CAE.US,D,20070305,000000,8.6224,8.6224,8.2745,8.3763,45670,0
+CAE.US,D,20070306,000000,8.5381,8.9381,8.5381,8.8335,50968,0
+CAE.US,D,20070307,000000,8.8421,8.877,8.7672,8.851,37314,0
+CAE.US,D,20070308,000000,9.0471,9.116,8.9541,9.0129,79693,0
+CAE.US,D,20070309,000000,9.1254,9.1254,8.8946,9.0034,46613,0
+CAE.US,D,20070312,000000,8.9636,9.0471,8.851,9.0034,47555,0
+CAE.US,D,20070313,000000,8.9955,9.0471,8.851,8.8595,32254,0
+CAE.US,D,20070314,000000,8.851,8.877,8.734,8.7672,32726,0
+CAE.US,D,20070315,000000,8.851,8.851,8.6658,8.851,46850,0
+CAE.US,D,20070316,000000,8.877,8.9127,8.8105,8.8335,24365,0
+CAE.US,D,20070319,000000,8.8595,9.0992,8.8595,9.0558,44378,0
+CAE.US,D,20070320,000000,9.0992,9.2191,9.0992,9.1341,40611,0
+CAE.US,D,20070321,000000,9.1437,9.3528,9.1254,9.343,114765,0
+CAE.US,D,20070322,000000,9.3352,9.3614,9.2279,9.2601,42376,0
+CAE.US,D,20070323,000000,9.2863,9.644,9.2863,9.593,70155,0
+CAE.US,D,20070326,000000,9.628,9.709,9.556,9.61,70741,0
+CAE.US,D,20070327,000000,9.61,9.677,9.565,9.669,44612,0
+CAE.US,D,20070328,000000,9.637,9.796,9.637,9.659,40611,0
+CAE.US,D,20070329,000000,9.677,9.789,9.602,9.628,46613,0
+CAE.US,D,20070330,000000,9.637,9.753,9.556,9.575,39314,0
+CAE.US,D,20070402,000000,9.637,9.685,9.522,9.602,55323,0
+CAE.US,D,20070403,000000,9.685,10.187,9.685,9.941,93225,0
+CAE.US,D,20070404,000000,9.974,9.989,9.818,9.836,120769,0
+CAE.US,D,20070405,000000,9.836,9.974,9.836,9.88,28015,0
+CAE.US,D,20070409,000000,9.81,10.057,9.81,9.941,66861,0
+CAE.US,D,20070410,000000,9.989,10.04,9.872,9.926,68036,0
+CAE.US,D,20070411,000000,9.966,10.016,9.889,9.934,36960,0
+CAE.US,D,20070412,000000,9.989,10.006,9.827,9.966,33077,0
+CAE.US,D,20070413,000000,9.997,10.049,9.898,9.957,28132,0
+CAE.US,D,20070416,000000,9.997,10.137,9.974,10.102,23426,0
+CAE.US,D,20070417,000000,10.102,10.102,9.981,10.006,25778,0
+CAE.US,D,20070418,000000,10.033,10.049,9.957,9.974,37668,0
+CAE.US,D,20070419,000000,9.949,9.989,9.863,9.889,33786,0
+CAE.US,D,20070420,000000,9.889,10.04,9.844,9.981,43552,0
+CAE.US,D,20070423,000000,10.006,10.187,10.006,10.129,32367,0
+CAE.US,D,20070424,000000,10.102,10.187,9.997,10.066,38491,0
+CAE.US,D,20070425,000000,10.151,10.159,10.04,10.075,56500,0
+CAE.US,D,20070426,000000,10.04,10.04,9.941,9.966,36372,0
+CAE.US,D,20070427,000000,10.016,10.119,9.966,10.025,98405,0
+CAE.US,D,20070430,000000,10.102,10.129,9.827,9.836,73451,0
+CAE.US,D,20070501,000000,10.006,10.006,9.61,9.803,52259,0
+CAE.US,D,20070502,000000,9.789,10.129,9.789,10.04,30838,0
+CAE.US,D,20070503,000000,10.075,10.129,9.88,9.916,38021,0
+CAE.US,D,20070504,000000,9.941,10.129,9.916,9.997,50968,0
+CAE.US,D,20070507,000000,10.025,10.102,9.981,10.04,31545,0
+CAE.US,D,20070508,000000,9.989,9.989,9.889,9.981,24481,0
+CAE.US,D,20070509,000000,9.957,10.006,9.926,9.989,23773,0
+CAE.US,D,20070510,000000,9.981,9.997,9.916,9.966,28954,0
+CAE.US,D,20070511,000000,9.88,10.006,9.88,9.981,19304,0
+CAE.US,D,20070514,000000,9.981,10.057,9.981,10.025,19304,0
+CAE.US,D,20070515,000000,10.075,10.204,10.075,10.168,26605,0
+CAE.US,D,20070516,000000,10.187,10.211,10.04,10.066,36960,0
+CAE.US,D,20070517,000000,10.11,10.151,9.934,10.033,22719,0
+CAE.US,D,20070518,000000,10.084,10.145,10.033,10.145,25427,0
+CAE.US,D,20070521,000000,10.204,10.29,10.129,10.204,16714,0
+CAE.US,D,20070522,000000,10.194,10.211,10.151,10.159,20125,0
+CAE.US,D,20070523,000000,10.177,10.305,10.177,10.296,31782,0
+CAE.US,D,20070524,000000,10.265,10.526,10.238,10.265,42492,0
+CAE.US,D,20070525,000000,10.313,10.417,10.313,10.354,30865,0
+CAE.US,D,20070529,000000,10.688,11.01,10.688,10.799,32961,0
+CAE.US,D,20070530,000000,10.713,10.875,10.644,10.822,35899,0
+CAE.US,D,20070531,000000,11.213,11.213,10.959,11.078,341471,0
+CAE.US,D,20070601,000000,11.146,11.324,11.018,11.289,105822,0
+CAE.US,D,20070604,000000,11.298,11.403,11.273,11.395,90048,0
+CAE.US,D,20070605,000000,11.315,11.368,11.213,11.36,45788,0
+CAE.US,D,20070606,000000,11.273,11.306,11.002,11.087,47904,0
+CAE.US,D,20070607,000000,11.068,11.068,10.814,10.901,64155,0
+CAE.US,D,20070608,000000,10.829,11.026,10.74,10.984,28366,0
+CAE.US,D,20070611,000000,11.035,11.035,10.942,11.026,35899,0
+CAE.US,D,20070612,000000,10.959,11.239,10.926,11.114,331940,0
+CAE.US,D,20070613,000000,11.265,11.544,11.213,11.475,46494,0
+CAE.US,D,20070614,000000,11.475,11.732,11.435,11.615,93581,0
+CAE.US,D,20070615,000000,11.784,11.825,11.562,11.691,82514,0
+CAE.US,D,20070618,000000,11.691,11.723,11.633,11.674,34255,0
+CAE.US,D,20070619,000000,11.674,11.723,11.633,11.647,65680,0
+CAE.US,D,20070620,000000,11.606,11.664,11.588,11.633,18950,0
+CAE.US,D,20070621,000000,11.615,11.615,11.485,11.562,128774,0
+CAE.US,D,20070622,000000,11.529,11.615,11.529,11.588,20836,0
+CAE.US,D,20070625,000000,11.57,11.624,11.385,11.395,73217,0
+CAE.US,D,20070626,000000,11.502,11.502,11.195,11.222,46380,0
+CAE.US,D,20070627,000000,11.173,11.265,11.052,11.239,37548,0
+CAE.US,D,20070628,000000,11.281,11.377,11.231,11.298,28603,0
+CAE.US,D,20070629,000000,11.306,11.544,11.289,11.334,69800,0
+CAE.US,D,20070702,000000,11.459,11.624,11.315,11.624,53325,0
+CAE.US,D,20070703,000000,11.633,11.723,11.562,11.633,16361,0
+CAE.US,D,20070705,000000,11.691,11.774,11.691,11.74,32490,0
+CAE.US,D,20070706,000000,11.809,11.975,11.8,11.952,127244,0
+CAE.US,D,20070709,000000,12.08,12.08,11.843,11.86,63915,0
+CAE.US,D,20070710,000000,11.825,11.92,11.755,11.878,77334,0
+CAE.US,D,20070711,000000,11.809,11.903,11.8,11.825,31194,0
+CAE.US,D,20070712,000000,11.913,12.038,11.903,12.004,57204,0
+CAE.US,D,20070713,000000,12.021,12.362,12.021,12.275,85224,0
+CAE.US,D,20070716,000000,12.209,12.284,12.106,12.116,74041,0
+CAE.US,D,20070717,000000,12.116,12.116,11.938,11.985,95346,0
+CAE.US,D,20070718,000000,12.038,12.038,11.792,11.894,35899,0
+CAE.US,D,20070719,000000,11.985,12.021,11.903,11.952,155495,0
+CAE.US,D,20070720,000000,11.952,12.012,11.74,11.809,148432,0
+CAE.US,D,20070723,000000,11.809,11.853,11.41,11.52,152673,0
+CAE.US,D,20070724,000000,11.624,11.655,11.306,11.395,113944,0
+CAE.US,D,20070725,000000,11.597,11.706,11.475,11.588,112298,0
+CAE.US,D,20070726,000000,11.377,11.467,11.096,11.248,72629,0
+CAE.US,D,20070727,000000,11.213,11.368,11.204,11.213,43435,0
+CAE.US,D,20070730,000000,11.248,11.306,11.173,11.265,81576,0
+CAE.US,D,20070731,000000,11.324,11.41,10.942,10.975,92876,0
+CAE.US,D,20070801,000000,10.883,10.992,10.805,10.848,47904,0
+CAE.US,D,20070802,000000,10.984,11.281,10.984,11.222,70864,0
+CAE.US,D,20070803,000000,11.195,11.342,11.044,11.078,58268,0
+CAE.US,D,20070806,000000,11.129,11.129,10.942,10.984,26484,0
+CAE.US,D,20070807,000000,11.122,11.315,11.122,11.213,50968,0
+CAE.US,D,20070808,000000,11.273,11.426,11.213,11.298,106642,0
+CAE.US,D,20070809,000000,11.173,11.248,10.602,10.765,555235,0
+CAE.US,D,20070810,000000,10.585,10.602,10.187,10.568,343358,0
+CAE.US,D,20070813,000000,10.705,10.865,10.483,10.518,102406,0
+CAE.US,D,20070814,000000,10.434,10.434,10.137,10.168,68394,0
+CAE.US,D,20070815,000000,10.075,10.129,9.7,9.771,73330,0
+CAE.US,D,20070816,000000,9.575,9.796,9.575,9.727,106058,0
+CAE.US,D,20070817,000000,10.137,10.602,9.997,10.256,127831,0
+CAE.US,D,20070820,000000,10.354,10.457,10.187,10.449,58853,0
+CAE.US,D,20070821,000000,10.409,10.483,10.246,10.483,48616,0
+CAE.US,D,20070822,000000,10.627,10.747,10.595,10.688,83222,0
+CAE.US,D,20070823,000000,10.901,10.984,10.578,10.74,60739,0
+CAE.US,D,20070824,000000,10.875,10.984,10.747,10.918,108763,0
+CAE.US,D,20070827,000000,10.918,10.918,10.671,10.829,31194,0
+CAE.US,D,20070828,000000,10.74,10.74,10.321,10.362,72862,0
+CAE.US,D,20070829,000000,10.492,10.671,10.434,10.653,38610,0
+CAE.US,D,20070830,000000,10.653,10.865,10.526,10.74,69448,0
+CAE.US,D,20070831,000000,10.909,10.984,10.773,10.951,43083,0
+CAE.US,D,20070904,000000,11.052,11.231,11.002,11.146,64155,0
+CAE.US,D,20070905,000000,11.129,11.129,10.789,10.901,51558,0
+CAE.US,D,20070906,000000,10.856,11.01,10.814,10.967,43435,0
+CAE.US,D,20070907,000000,10.926,10.935,10.829,10.865,40139,0
+CAE.US,D,20070910,000000,10.883,10.951,10.731,10.814,25427,0
+CAE.US,D,20070911,000000,10.901,10.909,10.611,10.755,51673,0
+CAE.US,D,20070912,000000,10.671,10.822,10.653,10.822,29661,0
+CAE.US,D,20070913,000000,10.805,11.096,10.805,11.044,31072,0
+CAE.US,D,20070914,000000,11.002,11.068,10.839,10.875,29898,0
+CAE.US,D,20070917,000000,10.901,10.951,10.805,10.822,37314,0
+CAE.US,D,20070918,000000,10.883,11.044,10.773,10.992,147137,0
+CAE.US,D,20070919,000000,10.967,10.967,10.829,10.856,124535,0
+CAE.US,D,20070920,000000,10.967,11.231,10.918,11.164,36843,0
+CAE.US,D,20070921,000000,11.146,11.155,11.026,11.155,33428,0
+CAE.US,D,20070924,000000,11.155,11.273,11.104,11.138,26484,0
+CAE.US,D,20070925,000000,10.992,11.155,10.984,11.146,101582,0
+CAE.US,D,20070926,000000,11.195,11.195,11.078,11.146,26132,0
+CAE.US,D,20070927,000000,11.265,11.306,11.204,11.281,397152,0
+CAE.US,D,20070928,000000,11.324,11.485,11.265,11.41,70155,0
+CAE.US,D,20071001,000000,11.435,11.485,11.377,11.485,54262,0
+CAE.US,D,20071002,000000,11.342,11.395,11.239,11.342,43435,0
+CAE.US,D,20071003,000000,11.342,11.368,11.104,11.138,30250,0
+CAE.US,D,20071004,000000,11.129,11.315,11.096,11.256,32490,0
+CAE.US,D,20071005,000000,11.395,11.674,11.368,11.606,37433,0
+CAE.US,D,20071008,000000,11.64,11.784,11.485,11.755,54618,0
+CAE.US,D,20071009,000000,11.655,11.691,11.597,11.674,65095,0
+CAE.US,D,20071010,000000,11.681,11.681,11.562,11.606,22596,0
+CAE.US,D,20071011,000000,11.624,11.817,11.562,11.588,34255,0
+CAE.US,D,20071012,000000,11.691,11.732,11.597,11.647,27664,0
+CAE.US,D,20071015,000000,11.606,11.633,11.334,11.368,39667,0
+CAE.US,D,20071016,000000,11.36,11.368,11.052,11.052,49908,0
+CAE.US,D,20071017,000000,11.298,11.368,11.155,11.248,41081,0
+CAE.US,D,20071018,000000,11.265,11.51,11.122,11.395,61091,0
+CAE.US,D,20071019,000000,11.435,11.485,11.138,11.231,34485,0
+CAE.US,D,20071022,000000,10.951,11.231,10.713,11.213,66976,0
+CAE.US,D,20071023,000000,11.485,11.485,11.19,11.231,44378,0
+CAE.US,D,20071024,000000,11.181,11.204,10.935,11.122,64035,0
+CAE.US,D,20071025,000000,11.173,11.231,11.044,11.104,28250,0
+CAE.US,D,20071026,000000,11.129,11.403,11.078,11.334,35788,0
+CAE.US,D,20071029,000000,11.306,11.306,11.181,11.289,38491,0
+CAE.US,D,20071030,000000,11.129,11.256,11.052,11.231,70977,0
+CAE.US,D,20071031,000000,11.298,11.459,11.256,11.459,53793,0
+CAE.US,D,20071101,000000,11.403,11.435,11.239,11.239,39434,0
+CAE.US,D,20071102,000000,11.41,11.57,11.41,11.544,48260,0
+CAE.US,D,20071105,000000,11.377,11.544,11.324,11.467,46967,0
+CAE.US,D,20071106,000000,11.529,11.57,11.435,11.539,28250,0
+CAE.US,D,20071107,000000,11.597,11.615,11.035,11.078,68742,0
+CAE.US,D,20071108,000000,11.256,11.395,11.044,11.289,66272,0
+CAE.US,D,20071109,000000,11.467,11.467,10.839,10.951,46613,0
+CAE.US,D,20071112,000000,10.909,10.909,10.502,10.502,44847,0
+CAE.US,D,20071113,000000,10.635,10.695,10.508,10.578,260142,0
+CAE.US,D,20071114,000000,10.644,10.695,10.38,10.426,97583,0
+CAE.US,D,20071115,000000,10.296,10.442,10.246,10.265,46494,0
+CAE.US,D,20071116,000000,10.296,10.442,10.129,10.409,87223,0
+CAE.US,D,20071119,000000,10.417,10.434,10.187,10.265,42256,0
+CAE.US,D,20071120,000000,10.265,10.321,10.204,10.29,43198,0
+CAE.US,D,20071121,000000,10.129,10.151,9.659,9.762,106305,0
+CAE.US,D,20071123,000000,9.908,10.033,9.827,9.889,74626,0
+CAE.US,D,20071126,000000,10.168,10.168,9.685,9.709,141249,0
+CAE.US,D,20071127,000000,9.685,9.771,9.4229,9.7,186923,0
+CAE.US,D,20071128,000000,9.796,10.145,9.796,9.949,174918,0
+CAE.US,D,20071129,000000,9.81,9.997,9.669,9.957,381261,0
+CAE.US,D,20071130,000000,10.211,10.211,9.981,10.102,246719,0
+CAE.US,D,20071203,000000,10.04,10.102,9.872,10.033,192222,0
+CAE.US,D,20071204,000000,10.016,10.016,9.651,9.677,102879,0
+CAE.US,D,20071205,000000,9.719,10.534,9.719,10.305,126537,0
+CAE.US,D,20071206,000000,10.434,10.551,10.313,10.345,93697,0
+CAE.US,D,20071207,000000,10.457,10.627,10.38,10.602,50732,0
+CAE.US,D,20071210,000000,10.644,10.875,10.534,10.875,82986,0
+CAE.US,D,20071211,000000,10.839,11.087,10.671,10.713,83455,0
+CAE.US,D,20071212,000000,10.918,10.984,10.644,10.713,88869,0
+CAE.US,D,20071213,000000,10.74,10.755,10.457,10.551,78512,0
+CAE.US,D,20071214,000000,10.551,10.967,10.551,10.773,67331,0
+CAE.US,D,20071217,000000,10.814,10.848,10.475,10.518,68155,0
+CAE.US,D,20071218,000000,10.526,10.901,10.502,10.822,51558,0
+CAE.US,D,20071219,000000,10.942,11.273,10.942,11.248,77218,0
+CAE.US,D,20071220,000000,11.334,11.334,11.114,11.231,45440,0
+CAE.US,D,20071221,000000,11.342,11.342,11.138,11.181,46023,0
+CAE.US,D,20071224,000000,11.298,11.435,11.213,11.435,27543,0
+CAE.US,D,20071226,000000,11.426,11.485,11.35,11.467,30487,0
+CAE.US,D,20071227,000000,11.544,11.57,11.368,11.368,59563,0
+CAE.US,D,20071228,000000,11.502,11.597,11.493,11.529,36257,0
+CAE.US,D,20071231,000000,11.51,11.553,11.35,11.36,45906,0
+CAE.US,D,20080102,000000,11.35,11.368,11.239,11.324,81456,0
+CAE.US,D,20080103,000000,11.324,11.35,11.129,11.138,32839,0
+CAE.US,D,20080104,000000,11.146,11.222,11.002,11.01,93344,0
+CAE.US,D,20080107,000000,11.114,11.114,10.722,10.909,79926,0
+CAE.US,D,20080108,000000,11.087,11.104,10.799,10.799,44494,0
+CAE.US,D,20080109,000000,10.705,10.705,10.282,10.578,68626,0
+CAE.US,D,20080110,000000,10.457,10.805,10.371,10.781,52030,0
+CAE.US,D,20080111,000000,10.722,10.722,10.426,10.449,178448,0
+CAE.US,D,20080114,000000,10.502,10.502,10.057,10.075,242010,0
+CAE.US,D,20080115,000000,9.827,9.908,9.753,9.796,62264,0
+CAE.US,D,20080116,000000,9.7,9.789,9.4392,9.565,333005,0
+CAE.US,D,20080117,000000,9.602,9.628,9.1254,9.2348,306200,0
+CAE.US,D,20080118,000000,9.3263,9.4572,8.9541,9.1341,79100,0
+CAE.US,D,20080122,000000,8.3253,9.0916,8.3171,8.7598,200344,0
+CAE.US,D,20080123,000000,8.5971,9.0916,8.5212,9.0471,209760,0
+CAE.US,D,20080124,000000,9.2775,9.61,9.2775,9.4946,100763,0
+CAE.US,D,20080125,000000,9.61,9.637,9.3263,9.3614,138660,0
+CAE.US,D,20080128,000000,9.3352,9.3528,9.1909,9.3029,49321,0
+CAE.US,D,20080129,000000,9.388,9.7,9.388,9.659,121123,0
+CAE.US,D,20080130,000000,9.762,9.844,9.531,9.584,110647,0
+CAE.US,D,20080131,000000,9.4797,9.949,9.4482,9.565,388085,0
+CAE.US,D,20080201,000000,9.575,10.129,9.575,10.119,191747,0
+CAE.US,D,20080204,000000,10.159,10.159,9.898,10.093,52259,0
+CAE.US,D,20080205,000000,9.836,9.916,9.514,9.556,60032,0
+CAE.US,D,20080206,000000,9.709,9.709,9.522,9.539,41552,0
+CAE.US,D,20080207,000000,9.514,9.602,9.3712,9.584,100640,0
+CAE.US,D,20080208,000000,9.709,9.889,9.61,9.719,70508,0
+CAE.US,D,20080211,000000,9.753,9.908,9.628,9.789,154432,0
+CAE.US,D,20080212,000000,9.941,10.049,9.844,9.926,27644,0
+CAE.US,D,20080213,000000,10.04,10.33,9.926,10.33,100169,0
+CAE.US,D,20080214,000000,10.409,10.883,10.409,10.661,188454,0
+CAE.US,D,20080215,000000,10.467,10.611,10.273,10.442,68036,0
+CAE.US,D,20080219,000000,10.518,10.518,10.265,10.305,41552,0
+CAE.US,D,20080220,000000,10.256,10.518,10.256,10.508,46143,0
+CAE.US,D,20080221,000000,10.508,10.822,10.475,10.789,55208,0
+CAE.US,D,20080222,000000,10.765,10.814,10.442,10.518,54384,0
+CAE.US,D,20080225,000000,10.585,10.705,10.551,10.671,57325,0
+CAE.US,D,20080226,000000,10.731,10.814,10.671,10.781,34135,0
+CAE.US,D,20080227,000000,10.829,10.839,10.661,10.705,45316,0
+CAE.US,D,20080228,000000,10.747,10.814,10.585,10.781,47203,0
+CAE.US,D,20080229,000000,10.611,10.773,10.518,10.679,53793,0
+CAE.US,D,20080303,000000,10.617,10.617,10.084,10.137,41313,0
+CAE.US,D,20080304,000000,10.11,10.256,9.753,10.256,120298,0
+CAE.US,D,20080305,000000,10.168,10.265,9.762,9.989,90283,0
+CAE.US,D,20080306,000000,9.844,10.119,9.844,9.898,53204,0
+CAE.US,D,20080307,000000,9.836,10.049,9.727,9.818,63915,0
+CAE.US,D,20080310,000000,9.863,9.957,9.651,9.685,41552,0
+CAE.US,D,20080311,000000,9.827,10.204,9.565,10.102,75335,0
+CAE.US,D,20080312,000000,10.075,10.075,9.719,9.926,41081,0
+CAE.US,D,20080313,000000,9.771,10.102,9.735,10.006,129361,0
+CAE.US,D,20080314,000000,9.957,9.957,9.651,9.753,63329,0
+CAE.US,D,20080317,000000,9.575,9.719,9.4867,9.61,41081,0
+CAE.US,D,20080318,000000,9.651,9.727,9.4797,9.719,66506,0
+CAE.US,D,20080319,000000,9.669,9.781,9.2191,9.2191,82044,0
+CAE.US,D,20080320,000000,9.2279,9.3614,9.0734,9.343,52969,0
+CAE.US,D,20080324,000000,9.3029,10.049,9.3029,9.974,67800,0
+CAE.US,D,20080325,000000,10.025,10.305,9.771,9.957,132067,0
+CAE.US,D,20080326,000000,10.006,10.187,9.981,10.102,30838,0
+CAE.US,D,20080327,000000,10.119,10.204,9.981,10.119,38138,0
+CAE.US,D,20080328,000000,10.006,10.025,9.628,9.677,38374,0
+CAE.US,D,20080331,000000,9.602,9.677,9.3186,9.61,35549,0
+CAE.US,D,20080401,000000,9.619,9.762,9.514,9.556,37080,0
+CAE.US,D,20080402,000000,9.584,10.016,9.531,9.916,43908,0
+CAE.US,D,20080403,000000,9.926,10.229,9.771,10.22,60268,0
+CAE.US,D,20080404,000000,10.282,10.282,10.016,10.194,56381,0
+CAE.US,D,20080407,000000,10.204,10.371,10.102,10.151,40082,0
+CAE.US,D,20080408,000000,10.129,10.829,10.093,10.551,86866,0
+CAE.US,D,20080409,000000,10.449,10.518,10.194,10.256,43083,0
+CAE.US,D,20080410,000000,10.305,10.483,10.194,10.442,42492,0
+CAE.US,D,20080411,000000,10.256,10.305,10.04,10.084,45553,0
+CAE.US,D,20080414,000000,10.049,10.177,9.941,9.949,18600,0
+CAE.US,D,20080415,000000,10.016,10.129,9.762,9.803,72155,0
+CAE.US,D,20080416,000000,9.981,10.229,9.949,10.093,75921,0
+CAE.US,D,20080417,000000,10.033,10.033,9.637,9.863,48969,0
+CAE.US,D,20080418,000000,9.941,10.137,9.898,10.129,38021,0
+CAE.US,D,20080421,000000,10.159,10.22,9.908,9.941,31280,0
+CAE.US,D,20080422,000000,9.854,9.934,9.7,9.735,26897,0
+CAE.US,D,20080423,000000,9.659,9.771,9.619,9.644,22482,0
+CAE.US,D,20080424,000000,9.685,9.836,9.593,9.762,49082,0
+CAE.US,D,20080425,000000,9.753,9.803,9.637,9.753,37433,0
+CAE.US,D,20080428,000000,9.803,10.129,9.753,10.075,28190,0
+CAE.US,D,20080429,000000,10.151,10.159,10.006,10.119,42237,0
+CAE.US,D,20080430,000000,10.168,10.211,9.735,9.827,30104,0
+CAE.US,D,20080501,000000,9.685,9.898,9.602,9.836,36400,0
+CAE.US,D,20080502,000000,10.04,10.296,9.966,10.204,63775,0
+CAE.US,D,20080505,000000,10.238,10.313,10.129,10.194,35240,0
+CAE.US,D,20080506,000000,10.204,10.475,10.194,10.457,15163,0
+CAE.US,D,20080507,000000,10.409,10.551,10.338,10.442,40430,0
+CAE.US,D,20080508,000000,10.409,10.585,10.321,10.321,34186,0
+CAE.US,D,20080509,000000,10.371,10.893,10.371,10.883,34299,0
+CAE.US,D,20080512,000000,10.856,11.265,10.856,11.231,63713,0
+CAE.US,D,20080513,000000,11.204,11.204,11.01,11.096,20506,0
+CAE.US,D,20080514,000000,8.9127,11.385,8.9127,11.068,77186,0
+CAE.US,D,20080515,000000,11.129,11.36,11.129,11.306,47824,0
+CAE.US,D,20080516,000000,11.35,11.368,11.164,11.222,40227,0
+CAE.US,D,20080519,000000,11.306,11.324,11.129,11.181,11511,0
+CAE.US,D,20080520,000000,11.248,11.562,11.248,11.502,37355,0
+CAE.US,D,20080521,000000,11.485,11.597,11.129,11.155,61970,0
+CAE.US,D,20080522,000000,11.129,11.368,11.078,11.368,123963,0
+CAE.US,D,20080523,000000,11.298,11.36,10.967,11.138,46054,0
+CAE.US,D,20080527,000000,11.026,11.122,10.992,11.087,26524,0
+CAE.US,D,20080528,000000,11.068,11.315,11.068,11.273,29804,0
+CAE.US,D,20080529,000000,11.273,11.368,11.248,11.298,25221,0
+CAE.US,D,20080530,000000,11.239,11.342,11.213,11.265,112305,0
+CAE.US,D,20080602,000000,11.289,11.681,11.204,11.562,43939,0
+CAE.US,D,20080603,000000,11.529,11.529,11.256,11.342,43624,0
+CAE.US,D,20080604,000000,11.467,11.698,11.324,11.502,31113,0
+CAE.US,D,20080605,000000,11.451,11.467,11.298,11.368,53879,0
+CAE.US,D,20080606,000000,11.451,11.451,10.883,10.992,60394,0
+CAE.US,D,20080609,000000,10.942,11.01,10.56,10.585,51910,0
+CAE.US,D,20080610,000000,10.705,10.705,10.282,10.492,36491,0
+CAE.US,D,20080611,000000,10.543,10.644,10.449,10.568,31919,0
+CAE.US,D,20080612,000000,10.611,10.627,10.399,10.457,86491,0
+CAE.US,D,20080613,000000,10.38,10.551,10.204,10.246,67987,0
+CAE.US,D,20080616,000000,10.246,10.362,10.229,10.321,17983,0
+CAE.US,D,20080617,000000,10.417,10.602,10.345,10.442,27191,0
+CAE.US,D,20080618,000000,10.354,10.543,10.265,10.354,30417,0
+CAE.US,D,20080619,000000,10.417,10.417,10.049,10.177,35519,0
+CAE.US,D,20080620,000000,9.781,10.409,9.781,10.229,24027,0
+CAE.US,D,20080623,000000,10.313,10.38,10.282,10.338,18139,0
+CAE.US,D,20080624,000000,10.321,10.321,10.066,10.159,37466,0
+CAE.US,D,20080625,000000,10.145,10.204,10.049,10.204,34943,0
+CAE.US,D,20080626,000000,10.194,10.194,9.669,9.685,56348,0
+CAE.US,D,20080627,000000,9.628,9.827,9.531,9.81,73203,0
+CAE.US,D,20080630,000000,9.677,9.789,9.548,9.593,58924,0
+CAE.US,D,20080701,000000,9.3712,9.628,9.2191,9.4482,74041,0
+CAE.US,D,20080702,000000,9.628,9.789,9.3614,9.575,125059,0
+CAE.US,D,20080703,000000,9.3528,9.388,9.2279,9.3029,35108,0
+CAE.US,D,20080707,000000,9.2513,9.504,9.2513,9.343,55644,0
+CAE.US,D,20080708,000000,9.4482,9.514,9.3712,9.4061,31759,0
+CAE.US,D,20080709,000000,9.504,9.854,9.504,9.556,24662,0
+CAE.US,D,20080710,000000,9.556,9.644,9.3962,9.637,36123,0
+CAE.US,D,20080711,000000,9.531,9.584,9.1254,9.1254,25509,0
+CAE.US,D,20080714,000000,8.9541,9.0216,8.2835,8.5293,39155,0
+CAE.US,D,20080715,000000,8.5551,8.8105,8.3932,8.6736,61440,0
+CAE.US,D,20080716,000000,8.2237,9.0992,7.9859,8.8421,171095,0
+CAE.US,D,20080717,000000,8.9127,9.2436,8.8013,9.0916,71076,0
+CAE.US,D,20080718,000000,9.1726,9.1726,8.8685,8.9708,46641,0
+CAE.US,D,20080721,000000,9.0823,9.2005,8.9454,9.2005,24510,0
+CAE.US,D,20080722,000000,9.0558,9.388,8.7249,9.2952,31196,0
+CAE.US,D,20080723,000000,9.343,9.727,9.2775,9.4867,37270,0
+CAE.US,D,20080724,000000,9.388,9.4797,8.9804,9.0034,34233,0
+CAE.US,D,20080725,000000,9.0129,9.2005,8.9636,9.1437,127598,0
+CAE.US,D,20080728,000000,9.0034,9.064,8.8013,8.9297,41352,0
+CAE.US,D,20080729,000000,8.922,8.922,8.7849,8.8105,15949,0
+CAE.US,D,20080730,000000,8.8421,9.3614,8.8335,9.2601,57827,0
+CAE.US,D,20080731,000000,9.1093,9.2093,8.9879,9.0916,31748,0
+CAE.US,D,20080801,000000,9.1726,9.1726,8.8335,9.0916,27308,0
+CAE.US,D,20080804,000000,9.0034,9.3126,9.0034,9.2436,11885,0
+CAE.US,D,20080805,000000,9.1437,9.1437,8.6314,8.682,98109,0
+CAE.US,D,20080806,000000,8.734,8.9127,8.6059,8.8105,83144,0
+CAE.US,D,20080807,000000,8.7931,8.7931,8.6903,8.7424,90920,0
+CAE.US,D,20080808,000000,8.5293,8.819,8.5293,8.7849,32756,0
+CAE.US,D,20080811,000000,8.7763,8.819,8.682,8.7076,21785,0
+CAE.US,D,20080812,000000,8.7076,8.8685,8.6224,8.8685,29486,0
+CAE.US,D,20080813,000000,8.877,8.877,8.5887,8.7249,31435,0
+CAE.US,D,20080814,000000,8.682,8.8863,8.6658,8.819,27577,0
+CAE.US,D,20080815,000000,8.7849,8.877,8.7076,8.851,30134,0
+CAE.US,D,20080818,000000,8.9297,8.9381,8.7931,8.8335,28310,0
+CAE.US,D,20080819,000000,8.7508,8.7849,8.682,8.682,34898,0
+CAE.US,D,20080820,000000,8.6903,8.7763,8.5125,8.7424,48062,0
+CAE.US,D,20080821,000000,8.7849,8.9297,8.7763,8.877,47665,0
+CAE.US,D,20080822,000000,8.8863,8.9708,8.7508,8.9541,23773,0
+CAE.US,D,20080825,000000,8.9381,8.9541,8.8595,8.8863,20600,0
+CAE.US,D,20080826,000000,8.922,8.922,8.7508,8.8013,26312,0
+CAE.US,D,20080827,000000,8.851,8.9541,8.8335,8.9127,22412,0
+CAE.US,D,20080828,000000,8.8863,9.2348,8.8863,9.1909,20004,0
+CAE.US,D,20080829,000000,9.0916,9.0916,8.8685,8.9038,32445,0
+CAE.US,D,20080902,000000,8.9636,9.2093,8.9636,9.0558,22365,0
+CAE.US,D,20080903,000000,9.0992,9.2601,9.0823,9.1341,27821,0
+CAE.US,D,20080904,000000,9.1341,9.1341,8.7076,8.734,86165,0
+CAE.US,D,20080905,000000,8.734,8.9804,8.6143,8.8595,32018,0
+CAE.US,D,20080908,000000,8.9541,9.031,8.7598,8.9804,34034,0
+CAE.US,D,20080909,000000,8.7849,9.0393,8.7849,8.877,55453,0
+CAE.US,D,20080910,000000,8.9127,9.0916,8.8595,8.9955,31686,0
+CAE.US,D,20080911,000000,8.9038,8.9038,8.7424,8.8685,62154,0
+CAE.US,D,20080912,000000,8.8595,8.9879,8.8335,8.9454,36423,0
+CAE.US,D,20080915,000000,8.6314,8.826,8.5717,8.58,21303,0
+CAE.US,D,20080916,000000,8.47,8.47,8.2835,8.351,33013,0
+CAE.US,D,20080917,000000,8.3089,8.3253,7.8241,8.1471,54520,0
+CAE.US,D,20080918,000000,9.818,9.818,7.8412,7.9773,97241,0
+CAE.US,D,20080919,000000,8.3595,8.6903,8.1131,8.6903,96754,0
+CAE.US,D,20080922,000000,8.47,8.6569,8.215,8.215,162112,0
+CAE.US,D,20080923,000000,8.2068,8.4362,8.1643,8.2745,36023,0
+CAE.US,D,20080924,000000,8.368,8.368,7.9942,8.0368,47340,0
+CAE.US,D,20080925,000000,8.1301,8.1471,7.8158,7.8241,72286,0
+CAE.US,D,20080926,000000,7.8583,7.875,7.5779,7.6204,63690,0
+CAE.US,D,20080929,000000,7.4507,7.4672,6.5927,6.9661,106028,0
+CAE.US,D,20080930,000000,6.9749,7.0766,6.822,6.8306,74306,0
+CAE.US,D,20081001,000000,6.7455,6.7455,6.4565,6.567,135758,0
+CAE.US,D,20081002,000000,6.397,6.4226,5.8531,5.9212,84455,0
+CAE.US,D,20081003,000000,6.049,6.1593,5.9045,5.9212,62931,0
+CAE.US,D,20081006,000000,5.7343,5.8195,4.7403,5.7597,166223,0
+CAE.US,D,20081007,000000,5.9467,5.9807,4.9612,5.0122,161902,0
+CAE.US,D,20081008,000000,4.7491,5.1146,4.6813,4.8001,85961,0
+CAE.US,D,20081009,000000,5.0633,5.6069,4.7744,5.2162,158632,0
+CAE.US,D,20081010,000000,4.9273,4.9273,4.3242,4.7491,164830,0
+CAE.US,D,20081013,000000,5.1226,5.2162,4.9529,5.0633,13641,0
+CAE.US,D,20081014,000000,5.9637,6.397,4.8001,4.9612,93580,0
+CAE.US,D,20081015,000000,4.9612,5.1569,4.7829,4.9189,103702,0
+CAE.US,D,20081016,000000,4.9361,5.1569,4.5197,5.1569,95932,0
+CAE.US,D,20081017,000000,5.0462,5.0803,4.8509,4.8763,83339,0
+CAE.US,D,20081020,000000,4.9361,5.1146,4.9105,5.0462,65319,0
+CAE.US,D,20081021,000000,5.0122,5.0462,4.7829,4.9273,81690,0
+CAE.US,D,20081022,000000,4.6813,4.7237,4.4518,4.4856,38431,0
+CAE.US,D,20081023,000000,4.4605,4.5786,4.2815,4.5786,48309,0
+CAE.US,D,20081024,000000,4.1965,4.4856,4.1629,4.3921,57975,0
+CAE.US,D,20081027,000000,4.3327,4.3412,3.7039,3.7039,74015,0
+CAE.US,D,20081028,000000,4.0013,4.0271,3.6953,3.9929,169315,0
+CAE.US,D,20081029,000000,4.0271,4.4773,3.9759,4.3327,352102,0
+CAE.US,D,20081030,000000,4.443,4.6556,4.375,4.4518,170750,0
+CAE.US,D,20081031,000000,4.4346,5.0039,4.4006,4.9529,67439,0
+CAE.US,D,20081103,000000,5.0633,5.3184,5.0633,5.2843,30450,0
+CAE.US,D,20081104,000000,5.4374,5.4711,5.2589,5.4115,78949,0
+CAE.US,D,20081105,000000,5.4539,5.5136,5.0208,5.0972,102529,0
+CAE.US,D,20081106,000000,5.0972,5.0972,4.8001,4.8509,33077,0
+CAE.US,D,20081107,000000,4.9273,5.2502,4.8682,4.9189,60326,0
+CAE.US,D,20081110,000000,4.9954,5.0208,4.6047,4.6047,31428,0
+CAE.US,D,20081111,000000,4.5452,4.562,4.4173,4.5452,17652,0
+CAE.US,D,20081112,000000,4.5452,4.5452,4.1884,4.3327,41219,0
+CAE.US,D,20081113,000000,4.2645,5.0633,4.2477,4.9105,68055,0
+CAE.US,D,20081114,000000,4.8001,4.8509,4.562,4.7744,53275,0
+CAE.US,D,20081117,000000,4.7148,4.7237,4.5365,4.5365,31527,0
+CAE.US,D,20081118,000000,4.6047,4.8252,4.5536,4.8252,37703,0
+CAE.US,D,20081119,000000,4.7829,4.7829,4.4346,4.5111,79749,0
+CAE.US,D,20081120,000000,4.3157,4.3412,4.0271,4.0949,79306,0
+CAE.US,D,20081121,000000,4.2736,4.2815,4.0271,4.1372,409409,0
+CAE.US,D,20081124,000000,4.3412,4.3665,4.1206,4.171,218681,0
+CAE.US,D,20081125,000000,4.2389,4.2389,4.1629,4.1884,106004,0
+CAE.US,D,20081126,000000,4.1629,4.3157,4.0777,4.2389,53812,0
+CAE.US,D,20081128,000000,4.2645,4.3242,4.1206,4.2477,28716,0
+CAE.US,D,20081201,000000,4.2389,4.2565,4.0864,4.0949,193219,0
+CAE.US,D,20081202,000000,4.1629,4.2736,4.1289,4.2565,55983,0
+CAE.US,D,20081203,000000,4.2054,4.3327,4.0949,4.2389,62554,0
+CAE.US,D,20081204,000000,4.2054,4.231,4.0351,4.0949,149940,0
+CAE.US,D,20081205,000000,3.9759,4.0949,3.9416,4.0777,188219,0
+CAE.US,D,20081208,000000,4.2389,4.3242,4.1541,4.2477,231649,0
+CAE.US,D,20081209,000000,4.1884,4.4093,4.1541,4.3157,136346,0
+CAE.US,D,20081210,000000,4.3327,4.4773,4.3327,4.4773,142739,0
+CAE.US,D,20081211,000000,4.5197,4.7574,4.3412,4.5877,233673,0
+CAE.US,D,20081212,000000,4.5197,4.9696,4.4938,4.7403,112696,0
+CAE.US,D,20081215,000000,4.732,4.8084,4.6215,4.6979,99377,0
+CAE.US,D,20081216,000000,4.6724,5.2674,4.6556,5.1907,214113,0
+CAE.US,D,20081217,000000,5.1226,5.2077,4.8851,5.0122,103111,0
+CAE.US,D,20081218,000000,5.1822,5.3352,5.0803,5.3184,103110,0
+CAE.US,D,20081219,000000,5.3945,5.6158,5.1058,5.5558,148793,0
+CAE.US,D,20081222,000000,5.5984,5.6748,5.1822,5.2757,92636,0
+CAE.US,D,20081223,000000,5.2162,5.5222,5.2162,5.2928,62186,0
+CAE.US,D,20081224,000000,5.3521,5.4202,5.1991,5.2589,21894,0
+CAE.US,D,20081226,000000,5.2502,5.3438,5.0972,5.2247,15503,0
+CAE.US,D,20081229,000000,5.1822,5.6325,5.1822,5.5388,37458,0
+CAE.US,D,20081230,000000,5.4031,5.6665,5.3774,5.5306,37660,0
+CAE.US,D,20081231,000000,5.4798,5.6834,5.4115,5.6413,28310,0
+CAE.US,D,20090102,000000,5.7088,6.0146,5.6834,5.9727,26734,0
+CAE.US,D,20090105,000000,5.9891,6.0829,5.7259,5.9637,34477,0
+CAE.US,D,20090106,000000,6.0744,6.2356,5.9981,6.0744,75398,0
+CAE.US,D,20090107,000000,6.0235,6.0235,5.7259,5.7686,53297,0
+CAE.US,D,20090108,000000,5.7088,5.9555,5.6665,5.9555,29566,0
+CAE.US,D,20090109,000000,5.8874,5.8874,5.6748,5.7088,12831,0
+CAE.US,D,20090112,000000,5.624,5.6413,5.1737,5.2928,61559,0
+CAE.US,D,20090113,000000,5.3521,5.4798,5.2843,5.4624,20965,0
+CAE.US,D,20090114,000000,5.3352,5.3945,5.0803,5.1569,37704,0
+CAE.US,D,20090115,000000,5.0972,5.4202,5.0462,5.3184,32250,0
+CAE.US,D,20090116,000000,5.505,5.5645,5.1822,5.3263,34862,0
+CAE.US,D,20090120,000000,5.2757,5.3012,5.0803,5.1822,32222,0
+CAE.US,D,20090121,000000,5.1653,5.1653,4.9361,5.1058,36456,0
+CAE.US,D,20090122,000000,5.0462,5.0803,4.8509,5.0633,33419,0
+CAE.US,D,20090123,000000,5.0208,5.0546,4.9273,4.9954,23485,0
+CAE.US,D,20090126,000000,5.0208,5.0803,4.8001,4.9189,32687,0
+CAE.US,D,20090127,000000,4.8594,4.9529,4.8509,4.9273,5182,0
+CAE.US,D,20090128,000000,5.0546,5.0803,4.8937,4.9018,11181,0
+CAE.US,D,20090129,000000,4.8937,4.9361,4.8682,4.9273,13497,0
+CAE.US,D,20090130,000000,4.9273,5.0208,4.8763,4.9529,125241,0
+CAE.US,D,20090202,000000,4.8252,4.8937,4.7403,4.7915,68530,0
+CAE.US,D,20090203,000000,4.8252,4.8851,4.7744,4.8851,76990,0
+CAE.US,D,20090204,000000,4.8851,4.9696,4.8594,4.9696,143840,0
+CAE.US,D,20090205,000000,4.9696,5.0546,4.9018,5.0546,74999,0
+CAE.US,D,20090206,000000,4.9361,5.2333,4.9361,5.2333,61183,0
+CAE.US,D,20090209,000000,5.2333,5.2333,4.9954,5.0633,21247,0
+CAE.US,D,20090210,000000,5.0972,5.1314,4.766,4.766,33921,0
+CAE.US,D,20090211,000000,5.2077,5.2757,5.0293,5.0379,27543,0
+CAE.US,D,20090212,000000,5.1146,5.1146,4.9361,5.0546,39140,0
+CAE.US,D,20090213,000000,5.3521,5.3607,5.1737,5.2077,44832,0
+CAE.US,D,20090217,000000,5.0122,5.0546,4.8084,4.9443,42429,0
+CAE.US,D,20090218,000000,4.9696,4.9696,4.732,4.8084,53675,0
+CAE.US,D,20090219,000000,4.8937,4.9954,4.8341,4.8424,51081,0
+CAE.US,D,20090220,000000,4.7829,4.7829,4.4262,4.4856,65841,0
+CAE.US,D,20090223,000000,4.5452,4.5536,4.1965,4.3412,78627,0
+CAE.US,D,20090224,000000,4.3073,4.5452,4.2736,4.5197,38984,0
+CAE.US,D,20090225,000000,4.562,4.7148,4.4346,4.6215,75449,0
+CAE.US,D,20090226,000000,4.8001,4.8001,4.3327,4.4093,43510,0
+CAE.US,D,20090227,000000,4.3327,4.4773,4.2986,4.3836,46731,0
+CAE.US,D,20090302,000000,4.2903,4.2903,4.0864,4.231,48383,0
+CAE.US,D,20090303,000000,4.1799,4.2389,4.0693,4.1541,44548,0
+CAE.US,D,20090304,000000,4.2477,4.4856,4.231,4.3242,37072,0
+CAE.US,D,20090305,000000,4.2645,4.4006,4.1799,4.2645,45619,0
+CAE.US,D,20090306,000000,4.2389,4.2389,4.0184,4.0949,35569,0
+CAE.US,D,20090309,000000,4.2136,4.2136,3.9673,4.1289,17991,0
+CAE.US,D,20090310,000000,4.1799,4.4856,4.1541,4.3412,24587,0
+CAE.US,D,20090311,000000,4.4605,4.6129,4.4605,4.5959,26727,0
+CAE.US,D,20090312,000000,4.6556,4.7148,4.5786,4.6813,15550,0
+CAE.US,D,20090313,000000,4.7148,4.7491,4.6724,4.7403,4826,0
+CAE.US,D,20090316,000000,4.8001,5.0546,4.8001,4.9696,18654,0
+CAE.US,D,20090317,000000,4.9612,4.9869,4.766,4.817,17313,0
+CAE.US,D,20090318,000000,4.817,4.8594,4.7491,4.8509,21070,0
+CAE.US,D,20090319,000000,4.9189,5.0122,4.8594,4.8763,33232,0
+CAE.US,D,20090320,000000,4.9189,4.9869,4.8341,4.9869,11417,0
+CAE.US,D,20090323,000000,5.0888,5.1653,5.0293,5.0293,21603,0
+CAE.US,D,20090324,000000,5.0379,5.2077,4.9869,5.1479,21606,0
+CAE.US,D,20090325,000000,5.1226,5.1991,5.0718,5.1569,38741,0
+CAE.US,D,20090326,000000,5.1991,5.2333,4.9612,5.1653,26212,0
+CAE.US,D,20090327,000000,5.14,5.3184,5.0546,5.1822,14821,0
+CAE.US,D,20090330,000000,5.0122,5.0379,4.766,4.9361,51866,0
+CAE.US,D,20090331,000000,5.0379,5.2077,5.0122,5.1822,27888,0
+CAE.US,D,20090401,000000,4.9954,5.2589,4.9954,5.1991,27469,0
+CAE.US,D,20090402,000000,5.2502,5.4539,5.2333,5.4374,38970,0
+CAE.US,D,20090403,000000,5.4374,5.4879,5.2757,5.4374,73615,0
+CAE.US,D,20090406,000000,5.4456,5.4711,5.3263,5.3945,77191,0
+CAE.US,D,20090407,000000,5.1907,5.2674,5.1822,5.2247,29093,0
+CAE.US,D,20090408,000000,5.2757,5.2757,5.0379,5.1314,27474,0
+CAE.US,D,20090409,000000,5.3774,5.4798,5.3263,5.4539,45345,0
+CAE.US,D,20090413,000000,5.5222,5.7179,5.4285,5.7006,60617,0
+CAE.US,D,20090414,000000,5.7006,5.7006,5.505,5.5222,29328,0
+CAE.US,D,20090415,000000,5.5222,5.5731,5.4879,5.5306,23632,0
+CAE.US,D,20090416,000000,5.5306,5.624,5.4456,5.4967,32326,0
+CAE.US,D,20090417,000000,5.4798,5.5984,5.4798,5.5815,26856,0
+CAE.US,D,20090420,000000,5.5136,5.5222,5.3774,5.3774,18421,0
+CAE.US,D,20090421,000000,5.2843,5.3097,5.2247,5.2674,31040,0
+CAE.US,D,20090422,000000,5.2077,5.3012,5.2077,5.2589,29518,0
+CAE.US,D,20090423,000000,5.2928,5.3866,5.2928,5.3695,51689,0
+CAE.US,D,20090424,000000,5.4456,5.4456,5.3866,5.4115,12712,0
+CAE.US,D,20090427,000000,5.3607,5.4879,5.3097,5.4202,35951,0
+CAE.US,D,20090428,000000,5.3945,5.3945,5.2674,5.2928,14855,0
+CAE.US,D,20090429,000000,5.3866,5.5388,5.3695,5.4624,31144,0
+CAE.US,D,20090430,000000,5.505,5.5815,5.3774,5.4374,22677,0
+CAE.US,D,20090501,000000,5.5222,5.8023,5.4115,5.743,35255,0
+CAE.US,D,20090504,000000,5.7514,5.8531,5.6581,5.8531,43734,0
+CAE.US,D,20090505,000000,5.9212,6.0829,5.7771,6.0235,36462,0
+CAE.US,D,20090506,000000,6.0657,6.0829,5.9386,5.9637,20125,0
+CAE.US,D,20090507,000000,5.9807,6.0317,5.692,5.743,39232,0
+CAE.US,D,20090508,000000,5.9212,6.0829,5.8277,6.0829,41426,0
+CAE.US,D,20090511,000000,6.0061,6.0061,5.8452,5.8452,49853,0
+CAE.US,D,20090512,000000,5.9297,5.9297,5.5136,5.5815,26873,0
+CAE.US,D,20090513,000000,5.4624,5.4798,5.1058,5.2416,68801,0
+CAE.US,D,20090514,000000,5.3438,5.3438,5.1314,5.1822,47712,0
+CAE.US,D,20090515,000000,5.1479,5.2333,4.8682,5.1569,60343,0
+CAE.US,D,20090518,000000,5.1907,5.3097,5.0803,5.3097,16122,0
+CAE.US,D,20090519,000000,5.2843,5.2843,5.0972,5.1479,38054,0
+CAE.US,D,20090520,000000,5.1822,5.4285,5.1737,5.3352,28684,0
+CAE.US,D,20090521,000000,5.2416,5.2416,5.1058,5.1569,23985,0
+CAE.US,D,20090522,000000,5.2333,5.3774,5.1822,5.3774,17892,0
+CAE.US,D,20090526,000000,5.3774,5.3945,5.2674,5.3263,32975,0
+CAE.US,D,20090527,000000,5.3521,5.3866,5.2928,5.2928,20672,0
+CAE.US,D,20090528,000000,5.3521,5.4202,5.3097,5.3695,18376,0
+CAE.US,D,20090529,000000,5.4539,5.6413,5.4285,5.6069,40233,0
+CAE.US,D,20090601,000000,5.6413,5.6834,5.6158,5.624,28620,0
+CAE.US,D,20090602,000000,5.6069,5.7088,5.6069,5.6493,69078,0
+CAE.US,D,20090603,000000,5.7597,5.7597,5.3438,5.4285,35806,0
+CAE.US,D,20090604,000000,5.5902,5.5902,5.3866,5.5731,34835,0
+CAE.US,D,20090605,000000,5.505,5.5306,5.3263,5.3607,47295,0
+CAE.US,D,20090608,000000,5.3438,5.3774,5.3012,5.3607,16877,0
+CAE.US,D,20090609,000000,5.4202,5.4456,5.3184,5.3774,15243,0
+CAE.US,D,20090610,000000,5.4456,5.505,5.3097,5.3695,33024,0
+CAE.US,D,20090611,000000,5.3097,5.4374,5.3097,5.3866,19084,0
+CAE.US,D,20090612,000000,5.3607,5.3607,5.2589,5.3352,10653,0
+CAE.US,D,20090615,000000,5.2757,5.2757,5.14,5.1907,21825,0
+CAE.US,D,20090616,000000,5.2333,5.2674,5.1479,5.2333,81017,0
+CAE.US,D,20090617,000000,5.2416,5.2589,5.1226,5.1226,16517,0
+CAE.US,D,20090618,000000,4.9696,5.2333,4.9696,5.1737,18047,0
+CAE.US,D,20090619,000000,5.2077,5.2247,5.0972,5.14,18600,0
+CAE.US,D,20090622,000000,5.0803,5.0888,4.9361,4.9361,23703,0
+CAE.US,D,20090623,000000,4.9696,5.0039,4.8763,5.0039,13006,0
+CAE.US,D,20090624,000000,5.0039,5.0718,4.9361,4.9443,6840,0
+CAE.US,D,20090625,000000,4.9361,4.9954,4.8424,4.8424,56571,0
+CAE.US,D,20090626,000000,4.9787,5.2162,4.9361,5.2162,28293,0
+CAE.US,D,20090629,000000,5.2247,5.2843,5.0462,5.1146,26228,0
+CAE.US,D,20090630,000000,5.14,5.14,4.9696,5.0208,36663,0
+CAE.US,D,20090701,000000,5.0462,5.1314,5.0462,5.0718,6367,0
+CAE.US,D,20090702,000000,4.9273,5.0888,4.6724,5.0888,25186,0
+CAE.US,D,20090706,000000,5.0039,5.0208,4.8851,4.9869,21422,0
+CAE.US,D,20090707,000000,4.9361,5.0546,4.8851,4.9443,19703,0
+CAE.US,D,20090708,000000,4.7915,4.9529,4.7915,4.9105,38536,0
+CAE.US,D,20090709,000000,4.8937,4.9361,4.8341,4.8851,32773,0
+CAE.US,D,20090710,000000,4.8509,4.9954,4.8252,4.9954,40020,0
+CAE.US,D,20090713,000000,4.9787,5.0888,4.8937,5.0803,26605,0
+CAE.US,D,20090714,000000,4.7491,5.2416,4.7491,5.1146,43830,0
+CAE.US,D,20090715,000000,5.2502,5.2843,5.1907,5.1991,19514,0
+CAE.US,D,20090716,000000,5.2674,5.2674,5.1569,5.1822,26675,0
+CAE.US,D,20090717,000000,5.2162,5.2589,5.14,5.1737,104019,0
+CAE.US,D,20090720,000000,5.2162,5.3097,5.1737,5.1907,87802,0
+CAE.US,D,20090721,000000,5.3774,5.3774,5.1146,5.2162,28630,0
+CAE.US,D,20090722,000000,5.1991,5.3438,5.1991,5.2502,18566,0
+CAE.US,D,20090723,000000,5.2928,5.4798,5.2502,5.4798,25478,0
+CAE.US,D,20090724,000000,5.4798,5.4879,5.4374,5.4711,28599,0
+CAE.US,D,20090727,000000,5.4967,5.5558,5.3945,5.4031,12742,0
+CAE.US,D,20090728,000000,5.3774,5.5222,5.3438,5.4967,14359,0
+CAE.US,D,20090729,000000,5.5222,5.5222,5.4031,5.4711,10357,0
+CAE.US,D,20090730,000000,5.6413,5.6413,5.4624,5.5558,14244,0
+CAE.US,D,20090731,000000,5.5388,5.6665,5.5136,5.5902,55687,0
+CAE.US,D,20090803,000000,5.7941,5.7941,5.5815,5.7088,13976,0
+CAE.US,D,20090804,000000,5.6748,5.8621,5.6748,5.8621,17552,0
+CAE.US,D,20090805,000000,5.7514,6.0744,5.7259,6.0744,47876,0
+CAE.US,D,20090806,000000,6.0235,6.0913,5.8874,5.9727,22624,0
+CAE.US,D,20090807,000000,5.9891,6.1086,5.9132,6.0913,31145,0
+CAE.US,D,20090810,000000,6.0744,6.1763,6.0235,6.1422,22736,0
+CAE.US,D,20090811,000000,6.1338,6.1676,6.0402,6.1338,17586,0
+CAE.US,D,20090812,000000,6.1338,6.6263,6.1338,6.584,46876,0
+CAE.US,D,20090813,000000,6.7367,6.7879,6.5163,6.6351,126063,0
+CAE.US,D,20090814,000000,6.6263,6.6689,6.4313,6.4734,35154,0
+CAE.US,D,20090817,000000,6.3462,6.3799,6.0829,6.3036,66411,0
+CAE.US,D,20090818,000000,6.3036,6.4565,6.2442,6.4565,19382,0
+CAE.US,D,20090819,000000,6.1593,6.397,6.151,6.397,29729,0
+CAE.US,D,20090820,000000,6.2527,6.4822,6.2527,6.4651,37551,0
+CAE.US,D,20090821,000000,6.6351,6.6351,6.4143,6.5332,36840,0
+CAE.US,D,20090824,000000,6.5502,6.5502,6.4313,6.4734,30436,0
+CAE.US,D,20090825,000000,6.5502,6.6689,6.4822,6.5927,23984,0
+CAE.US,D,20090826,000000,6.6263,6.7367,6.584,6.6011,36067,0
+CAE.US,D,20090827,000000,6.7455,7.0426,6.6263,6.8899,35466,0
+CAE.US,D,20090828,000000,7.1193,7.1193,6.8048,6.8048,23986,0
+CAE.US,D,20090831,000000,6.6011,6.8814,6.6011,6.7713,54538,0
+CAE.US,D,20090901,000000,6.8048,6.8559,6.652,6.7455,26144,0
+CAE.US,D,20090902,000000,6.7199,6.7966,6.6606,6.7713,70274,0
+CAE.US,D,20090903,000000,6.9406,6.9661,6.7455,6.9661,48792,0
+CAE.US,D,20090904,000000,6.9324,7.0766,6.9324,7.0176,23656,0
+CAE.US,D,20090908,000000,7.1361,7.1532,6.9406,7.0257,21406,0
+CAE.US,D,20090909,000000,6.9749,7.0002,6.9154,6.9494,35566,0
+CAE.US,D,20090910,000000,6.8899,7.0686,6.8899,7.0594,17664,0
+CAE.US,D,20090911,000000,7.0941,7.0941,6.9749,7.0087,53576,0
+CAE.US,D,20090914,000000,6.9324,7.0426,6.9068,7.0343,12050,0
+CAE.US,D,20090915,000000,7.1021,7.4764,7.1021,7.4764,153551,0
+CAE.US,D,20090916,000000,7.4253,7.4591,7.1616,7.1616,34686,0
+CAE.US,D,20090917,000000,7.1021,7.289,7.1021,7.2046,36325,0
+CAE.US,D,20090918,000000,7.1447,7.2046,7.0941,7.1447,69822,0
+CAE.US,D,20090921,000000,7.085,7.0941,6.9577,7.0087,19961,0
+CAE.US,D,20090922,000000,7.1021,7.1447,7.0257,7.0426,26218,0
+CAE.US,D,20090923,000000,7.0515,7.1361,7.0515,7.0766,23196,0
+CAE.US,D,20090924,000000,7.0515,7.0594,6.8477,6.9154,17587,0
+CAE.US,D,20090925,000000,6.9068,7.0426,6.8899,6.9494,20957,0
+CAE.US,D,20090928,000000,6.9494,7.1277,6.8048,6.8048,36323,0
+CAE.US,D,20090929,000000,6.9068,7.0686,6.9068,7.0257,23540,0
+CAE.US,D,20090930,000000,7.0686,7.2211,7.0087,7.1869,27521,0
+CAE.US,D,20091001,000000,7.0686,7.1193,6.9831,6.9922,29810,0
+CAE.US,D,20091002,000000,6.9661,7.0257,6.8306,6.8306,32729,0
+CAE.US,D,20091005,000000,7.0176,7.0941,6.8729,7.0941,34487,0
+CAE.US,D,20091006,000000,7.0941,7.1869,7.0766,7.1277,30558,0
+CAE.US,D,20091007,000000,7.085,7.1193,7.0426,7.1193,14470,0
+CAE.US,D,20091008,000000,7.1361,7.2635,7.0941,7.2635,27194,0
+CAE.US,D,20091009,000000,7.3062,7.5524,7.2979,7.5524,22500,0
+CAE.US,D,20091012,000000,7.6375,7.6375,7.4334,7.4507,8548,0
+CAE.US,D,20091013,000000,7.5437,7.6034,7.3569,7.3569,37837,0
+CAE.US,D,20091014,000000,7.4334,7.5524,7.3826,7.5524,8466,0
+CAE.US,D,20091015,000000,7.442,7.4846,7.4162,7.442,8088,0
+CAE.US,D,20091016,000000,7.3489,7.4082,7.3399,7.4082,3801,0
+CAE.US,D,20091019,000000,7.3913,7.6459,7.3913,7.612,38282,0
+CAE.US,D,20091020,000000,7.5186,7.5356,7.3399,7.3569,32470,0
+CAE.US,D,20091021,000000,7.3739,7.5609,7.3489,7.4928,12315,0
+CAE.US,D,20091022,000000,7.8241,7.8241,7.3913,7.4082,26758,0
+CAE.US,D,20091023,000000,7.3994,7.4162,7.2635,7.3489,17703,0
+CAE.US,D,20091026,000000,7.2635,7.2809,7.1021,7.1021,25849,0
+CAE.US,D,20091027,000000,7.0515,7.1361,7.0087,7.1361,26626,0
+CAE.US,D,20091028,000000,7.0257,7.0426,6.584,6.6436,54005,0
+CAE.US,D,20091029,000000,6.6773,6.7713,6.6263,6.7367,23442,0
+CAE.US,D,20091030,000000,6.6773,6.703,6.5586,6.5755,18391,0
+CAE.US,D,20091102,000000,6.652,6.7285,6.584,6.6606,23545,0
+CAE.US,D,20091103,000000,6.5755,6.8814,6.5755,6.8814,34334,0
+CAE.US,D,20091104,000000,6.8306,6.8984,6.7879,6.8477,14070,0
+CAE.US,D,20091105,000000,6.8386,6.8814,6.7367,6.8814,33754,0
+CAE.US,D,20091106,000000,6.7623,6.9324,6.7455,6.9324,13241,0
+CAE.US,D,20091109,000000,7.1106,7.4672,7.1106,7.4162,18635,0
+CAE.US,D,20091110,000000,7.2979,7.3739,7.2552,7.3062,16479,0
+CAE.US,D,20091111,000000,7.2126,7.3318,7.0426,7.1021,152101,0
+CAE.US,D,20091112,000000,6.9831,7.0766,6.8642,6.9238,20955,0
+CAE.US,D,20091113,000000,6.9154,7.0176,6.8899,7.0002,12816,0
+CAE.US,D,20091116,000000,7.0594,7.0941,7.0343,7.0766,22169,0
+CAE.US,D,20091117,000000,7.0176,7.1616,7.0176,7.1616,20748,0
+CAE.US,D,20091118,000000,7.1701,7.3062,7.1532,7.2126,17396,0
+CAE.US,D,20091119,000000,7.085,7.085,6.9068,6.9661,26075,0
+CAE.US,D,20091120,000000,6.8477,6.8559,6.6773,6.7199,18895,0
+CAE.US,D,20091123,000000,6.8386,6.8814,6.8048,6.8642,7712,0
+CAE.US,D,20091124,000000,6.9068,6.9577,6.8386,6.8899,13419,0
+CAE.US,D,20091125,000000,6.9068,7.0515,6.8984,7.0515,25517,0
+CAE.US,D,20091127,000000,6.7793,6.8306,6.754,6.7966,8712,0
+CAE.US,D,20091130,000000,6.8477,6.8899,6.7879,6.8899,10315,0
+CAE.US,D,20091201,000000,6.9068,7.0257,6.8477,6.9661,55540,0
+CAE.US,D,20091202,000000,6.9831,7.5609,6.9749,7.0176,5664,0
+CAE.US,D,20091203,000000,6.9494,6.9661,6.8899,6.9238,11964,0
+CAE.US,D,20091204,000000,6.9831,7.0087,6.9068,6.9154,7429,0
+CAE.US,D,20091207,000000,6.9494,7.0087,6.9154,6.9154,12770,0
+CAE.US,D,20091208,000000,6.9068,6.9661,6.8984,6.9577,17945,0
+CAE.US,D,20091209,000000,7.0087,7.0087,6.8899,6.9068,8240,0
+CAE.US,D,20091210,000000,6.9749,6.9749,6.822,6.822,40896,0
+CAE.US,D,20091211,000000,6.9154,6.9324,6.8048,6.8048,15552,0
+CAE.US,D,20091214,000000,6.754,6.7879,6.7113,6.7455,17864,0
+CAE.US,D,20091215,000000,6.754,6.8386,6.7455,6.7623,22991,0
+CAE.US,D,20091216,000000,6.7623,6.9238,6.7113,6.9068,34428,0
+CAE.US,D,20091217,000000,6.8386,6.9238,6.8132,6.8899,49994,0
+CAE.US,D,20091218,000000,6.8899,6.9661,6.8559,6.9661,17415,0
+CAE.US,D,20091221,000000,6.9238,7.0257,6.8984,6.9494,49200,0
+CAE.US,D,20091222,000000,6.9406,7.0087,6.9324,6.9661,29703,0
+CAE.US,D,20091223,000000,7.0176,7.0766,7.0176,7.0343,14912,0
+CAE.US,D,20091224,000000,7.0594,7.0594,6.9922,7.0257,4826,0
+CAE.US,D,20091228,000000,6.8984,7.0766,6.8814,7.0515,18776,0
+CAE.US,D,20091229,000000,7.0941,7.1532,7.0515,7.0515,33020,0
+CAE.US,D,20091230,000000,7.0686,7.0686,6.9494,7.0426,17538,0
+CAE.US,D,20091231,000000,7.0343,7.0686,6.9922,6.9922,10892,0
+CAE.US,D,20100104,000000,7.1021,7.1956,7.085,7.1193,25896,0
+CAE.US,D,20100105,000000,7.1447,7.1447,7.0343,7.0343,44452,0
+CAE.US,D,20100106,000000,7.0941,7.2465,7.0941,7.2046,20621,0
+CAE.US,D,20100107,000000,7.0941,7.1956,7.0941,7.179,28505,0
+CAE.US,D,20100108,000000,7.1869,7.3913,7.1701,7.3569,14949,0
+CAE.US,D,20100111,000000,7.3657,7.4253,7.3657,7.4082,30813,0
+CAE.US,D,20100112,000000,7.3739,7.3739,7.1956,7.2552,20217,0
+CAE.US,D,20100113,000000,7.2635,7.3318,7.1869,7.3318,21385,0
+CAE.US,D,20100114,000000,7.2719,7.5437,7.2719,7.3994,19541,0
+CAE.US,D,20100115,000000,7.3913,7.4764,7.3399,7.3994,31243,0
+CAE.US,D,20100119,000000,7.3569,7.4672,7.2719,7.4591,135753,0
+CAE.US,D,20100120,000000,7.289,7.3062,7.1616,7.2126,46716,0
+CAE.US,D,20100121,000000,7.2126,7.3489,7.1532,7.1869,29704,0
+CAE.US,D,20100122,000000,7.1532,7.2211,7.0176,7.085,25145,0
+CAE.US,D,20100125,000000,7.0515,7.0941,6.9922,6.9922,21930,0
+CAE.US,D,20100126,000000,6.9238,7.0686,6.9238,7.0343,31073,0
+CAE.US,D,20100127,000000,6.9661,6.9922,6.8048,6.9068,35318,0
+CAE.US,D,20100128,000000,6.9238,6.9238,6.7879,6.822,24255,0
+CAE.US,D,20100129,000000,6.8477,6.9324,6.7713,6.7966,31779,0
+CAE.US,D,20100201,000000,6.8814,6.9831,6.8477,6.8984,55871,0
+CAE.US,D,20100202,000000,6.9749,7.1869,6.9494,7.179,40702,0
+CAE.US,D,20100203,000000,7.1193,7.1447,6.9661,6.9922,50159,0
+CAE.US,D,20100204,000000,7.0002,7.1193,6.9154,6.9324,97290,0
+CAE.US,D,20100205,000000,7.0087,7.0087,6.8642,6.9922,44962,0
+CAE.US,D,20100208,000000,6.9406,6.9661,6.8984,6.9154,27157,0
+CAE.US,D,20100209,000000,7.1021,7.1021,6.8729,6.9922,60108,0
+CAE.US,D,20100210,000000,6.8899,6.9324,6.7879,6.9068,62198,0
+CAE.US,D,20100211,000000,6.9324,7.1956,6.9068,7.1361,38957,0
+CAE.US,D,20100212,000000,7.1532,7.442,7.1277,7.3994,47239,0
+CAE.US,D,20100216,000000,7.4082,7.4928,7.3739,7.3994,36536,0
+CAE.US,D,20100217,000000,7.4334,7.4764,7.289,7.3062,30620,0
+CAE.US,D,20100218,000000,7.3399,7.4672,7.2552,7.4672,30485,0
+CAE.US,D,20100219,000000,7.4082,7.4334,7.3569,7.3913,42071,0
+CAE.US,D,20100222,000000,7.4162,7.4334,7.3739,7.4082,16609,0
+CAE.US,D,20100223,000000,7.4082,7.4082,7.1956,7.1956,53686,0
+CAE.US,D,20100224,000000,7.2211,7.2382,7.085,7.179,29703,0
+CAE.US,D,20100225,000000,7.1193,7.2298,7.1106,7.2211,38075,0
+CAE.US,D,20100226,000000,7.2046,7.2719,7.1616,7.1956,44144,0
+CAE.US,D,20100301,000000,7.2719,7.3739,7.2465,7.3399,41820,0
+CAE.US,D,20100302,000000,7.3569,7.5356,7.3569,7.5017,41996,0
+CAE.US,D,20100303,000000,7.5356,7.5524,7.3739,7.4253,41844,0
+CAE.US,D,20100304,000000,7.3994,7.3994,7.3062,7.3569,35823,0
+CAE.US,D,20100305,000000,7.4082,7.5437,7.3489,7.5186,42956,0
+CAE.US,D,20100308,000000,7.5186,7.5609,7.4591,7.5437,35165,0
+CAE.US,D,20100309,000000,7.4928,7.85,7.4846,7.8241,65126,0
+CAE.US,D,20100310,000000,7.7734,8.0115,7.7734,7.9263,32125,0
+CAE.US,D,20100311,000000,8.2068,8.2068,7.7311,7.7648,49552,0
+CAE.US,D,20100312,000000,7.8412,7.9263,7.7989,7.884,28420,0
+CAE.US,D,20100315,000000,7.85,7.9007,7.6968,7.8583,24544,0
+CAE.US,D,20100316,000000,7.8583,7.867,7.7821,7.8158,23567,0
+CAE.US,D,20100317,000000,7.867,7.9263,7.7477,7.7477,21894,0
+CAE.US,D,20100318,000000,7.7734,7.9349,7.7225,7.8583,50598,0
+CAE.US,D,20100319,000000,7.8922,7.9942,7.867,7.9349,18413,0
+CAE.US,D,20100322,000000,7.8158,7.9686,7.7821,7.9518,32434,0
+CAE.US,D,20100323,000000,7.9686,8.0962,7.9179,8.0878,72033,0
+CAE.US,D,20100324,000000,8.0706,8.3001,7.9859,8.0792,25691,0
+CAE.US,D,20100325,000000,8.2068,8.3001,8.1471,8.1726,57873,0
+CAE.US,D,20100326,000000,8.1557,8.2321,8.0792,8.2321,40139,0
+CAE.US,D,20100329,000000,8.2068,8.368,8.2068,8.3089,47798,0
+CAE.US,D,20100330,000000,8.2576,8.4018,8.2492,8.3253,33009,0
+CAE.US,D,20100331,000000,8.4531,8.4531,8.2068,8.3089,64769,0
+CAE.US,D,20100401,000000,8.351,8.5717,8.3089,8.504,171048,0
+CAE.US,D,20100405,000000,8.5717,8.734,8.5717,8.6569,68055,0
+CAE.US,D,20100406,000000,8.6992,8.851,8.6736,8.734,64564,0
+CAE.US,D,20100407,000000,8.6487,8.6992,8.5212,8.6224,56190,0
+CAE.US,D,20100408,000000,8.6487,8.734,8.5212,8.6736,35341,0
+CAE.US,D,20100409,000000,8.6397,8.6487,8.47,8.5293,54067,0
+CAE.US,D,20100412,000000,8.4955,8.504,8.4108,8.4445,28878,0
+CAE.US,D,20100413,000000,8.4445,8.4955,8.3171,8.4445,60259,0
+CAE.US,D,20100414,000000,8.351,8.487,8.351,8.4276,20714,0
+CAE.US,D,20100415,000000,8.4189,8.5125,8.3851,8.4018,16441,0
+CAE.US,D,20100416,000000,8.368,8.4189,8.2406,8.3089,21138,0
+CAE.US,D,20100419,000000,8.1216,8.2835,8.0115,8.1216,43478,0
+CAE.US,D,20100420,000000,8.1982,8.4276,8.1982,8.3595,86956,0
+CAE.US,D,20100421,000000,8.3595,8.4108,8.1896,8.3595,53661,0
+CAE.US,D,20100422,000000,8.3851,8.3851,8.2915,8.3595,25134,0
+CAE.US,D,20100423,000000,8.3172,8.3683,8.2662,8.3511,19231,0
+CAE.US,D,20100426,000000,8.3089,8.3427,8.2406,8.2576,20185,0
+CAE.US,D,20100427,000000,8.1982,8.2321,7.8583,7.884,70751,0
+CAE.US,D,20100428,000000,7.9263,7.9859,7.8158,7.9432,29912,0
+CAE.US,D,20100429,000000,7.9942,8.0624,7.9179,8.0197,43473,0
+CAE.US,D,20100430,000000,8.0197,8.0197,7.7137,7.7734,53048,0
+CAE.US,D,20100503,000000,7.7989,7.9263,7.7902,7.9263,46021,0
+CAE.US,D,20100504,000000,7.867,7.867,7.612,7.6375,41237,0
+CAE.US,D,20100505,000000,7.5524,7.6631,7.4253,7.612,38666,0
+CAE.US,D,20100506,000000,7.6631,7.8329,7.323,7.6034,71578,0
+CAE.US,D,20100507,000000,7.6802,7.6802,7.4162,7.5779,88838,0
+CAE.US,D,20100510,000000,7.612,7.9263,7.612,7.884,36180,0
+CAE.US,D,20100511,000000,7.8583,8.0368,7.8241,7.8412,21859,0
+CAE.US,D,20100512,000000,7.9179,8.1471,7.9179,8.1131,37347,0
+CAE.US,D,20100513,000000,8.1471,8.1643,7.8072,8.0283,114165,0
+CAE.US,D,20100514,000000,8.0028,8.1387,7.7477,7.867,65862,0
+CAE.US,D,20100517,000000,7.9518,7.9603,7.7565,7.8412,49841,0
+CAE.US,D,20100518,000000,7.884,8.0028,7.8329,7.8329,53688,0
+CAE.US,D,20100519,000000,7.7821,7.8922,7.7057,7.85,44967,0
+CAE.US,D,20100520,000000,7.7648,7.7648,7.4672,7.5101,62284,0
+CAE.US,D,20100521,000000,7.3146,7.6289,7.2635,7.4846,44840,0
+CAE.US,D,20100524,000000,7.5186,7.7565,7.3489,7.5779,44124,0
+CAE.US,D,20100525,000000,7.3994,7.4334,7.1447,7.4334,67876,0
+CAE.US,D,20100526,000000,7.442,7.6459,7.4162,7.5524,212847,0
+CAE.US,D,20100527,000000,7.6968,7.85,7.6713,7.7392,38370,0
+CAE.US,D,20100528,000000,7.7821,7.7989,7.5779,7.7902,79115,0
+CAE.US,D,20100601,000000,7.6459,7.6631,7.4334,7.4334,125072,0
+CAE.US,D,20100602,000000,7.5101,7.7057,7.5017,7.6883,43517,0
+CAE.US,D,20100603,000000,7.7477,7.884,7.6713,7.7648,41725,0
+CAE.US,D,20100604,000000,7.6375,7.6713,7.4764,7.5101,58502,0
+CAE.US,D,20100607,000000,7.5437,7.5951,7.442,7.442,37433,0
+CAE.US,D,20100608,000000,7.4928,7.5186,7.3146,7.4591,44650,0
+CAE.US,D,20100609,000000,7.5524,7.6631,7.5186,7.5951,36291,0
+CAE.US,D,20100610,000000,7.6034,7.7648,7.6034,7.6546,34920,0
+CAE.US,D,20100611,000000,7.6968,7.867,7.6968,7.8158,34843,0
+CAE.US,D,20100614,000000,7.875,7.9179,7.6375,7.6968,35906,0
+CAE.US,D,20100615,000000,7.7392,7.9007,7.7225,7.8329,41535,0
+CAE.US,D,20100616,000000,7.7734,7.9942,7.7734,7.9094,67091,0
+CAE.US,D,20100617,000000,7.8329,7.9179,7.7734,7.8329,35837,0
+CAE.US,D,20100618,000000,7.7821,8.0792,7.7821,8.0624,25275,0
+CAE.US,D,20100621,000000,8.1301,8.2068,8.0368,8.0454,57032,0
+CAE.US,D,20100622,000000,8.0792,8.0792,7.7648,7.7989,51562,0
+CAE.US,D,20100623,000000,7.8072,7.8072,7.7392,7.7989,64481,0
+CAE.US,D,20100624,000000,7.7734,7.8329,7.6375,7.7225,47274,0
+CAE.US,D,20100625,000000,7.7565,7.8241,7.7225,7.7477,39114,0
+CAE.US,D,20100628,000000,7.7392,7.875,7.6968,7.85,43297,0
+CAE.US,D,20100629,000000,7.7989,7.7989,7.4764,7.5356,56374,0
+CAE.US,D,20100630,000000,7.4561,7.533,7.3532,7.4045,51917,0
+CAE.US,D,20100701,000000,7.3318,7.3826,7.289,7.3826,10126,0
+CAE.US,D,20100702,000000,7.3913,7.5696,7.3826,7.5017,57912,0
+CAE.US,D,20100706,000000,7.5269,7.7311,7.5017,7.5101,53344,0
+CAE.US,D,20100707,000000,7.5861,7.6883,7.5437,7.6802,36778,0
+CAE.US,D,20100708,000000,7.6883,7.8412,7.6883,7.7902,45787,0
+CAE.US,D,20100709,000000,7.7902,7.9518,7.7902,7.9263,28261,0
+CAE.US,D,20100712,000000,7.85,8.0028,7.85,7.9432,62774,0
+CAE.US,D,20100713,000000,8.0028,8.1813,8.0028,8.0706,41428,0
+CAE.US,D,20100714,000000,8.0537,8.0537,7.9349,7.9518,44144,0
+CAE.US,D,20100715,000000,7.9942,8.0792,7.9432,8.0792,45948,0
+CAE.US,D,20100716,000000,8.0028,8.0028,7.8072,7.8412,40778,0
+CAE.US,D,20100719,000000,7.8412,7.8922,7.7902,7.8583,35788,0
+CAE.US,D,20100720,000000,7.8583,8.0706,7.7821,8.0283,91596,0
+CAE.US,D,20100721,000000,8.0706,8.0962,7.85,7.875,39135,0
+CAE.US,D,20100722,000000,7.9859,8.1643,7.9773,8.1131,32254,0
+CAE.US,D,20100723,000000,8.1301,8.1813,8.0197,8.1643,32839,0
+CAE.US,D,20100726,000000,8.1982,8.3089,8.1047,8.1726,66305,0
+CAE.US,D,20100727,000000,8.2576,8.3089,8.0537,8.1301,59562,0
+CAE.US,D,20100728,000000,8.0878,8.0962,7.9349,8.0115,53809,0
+CAE.US,D,20100729,000000,8.0537,8.0706,7.9094,8.0454,28603,0
+CAE.US,D,20100730,000000,8.0028,8.1216,7.9518,8.1047,30665,0
+CAE.US,D,20100802,000000,8.2406,8.2406,7.9603,8.1047,44472,0
+CAE.US,D,20100803,000000,8.0537,8.1643,8.0454,8.0624,44110,0
+CAE.US,D,20100804,000000,8.0624,8.4108,8.0283,8.4018,107910,0
+CAE.US,D,20100805,000000,8.3253,8.47,8.3253,8.4108,58689,0
+CAE.US,D,20100806,000000,8.3595,8.4955,8.3595,8.4786,53204,0
+CAE.US,D,20100809,000000,8.4786,8.6658,8.4786,8.5551,22804,0
+CAE.US,D,20100810,000000,8.4362,8.4362,8.2237,8.2745,39473,0
+CAE.US,D,20100811,000000,8.2237,8.2406,8.0454,8.0454,35051,0
+CAE.US,D,20100812,000000,7.9686,8.0368,7.9349,8.0115,48160,0
+CAE.US,D,20100813,000000,8.0283,8.3001,8.0283,8.2915,48716,0
+CAE.US,D,20100816,000000,8.215,8.2237,8.0792,8.0962,44494,0
+CAE.US,D,20100817,000000,8.1982,8.2406,8.1557,8.1813,36968,0
+CAE.US,D,20100818,000000,8.215,8.3089,8.1387,8.2745,49321,0
+CAE.US,D,20100819,000000,8.1726,8.2237,8.1216,8.1813,42887,0
+CAE.US,D,20100820,000000,8.1643,8.1643,8.0624,8.1387,34550,0
+CAE.US,D,20100823,000000,8.1726,8.1896,8.0197,8.0368,28899,0
+CAE.US,D,20100824,000000,7.9859,7.9859,7.8329,7.9007,56265,0
+CAE.US,D,20100825,000000,7.8241,7.9942,7.7821,7.9603,39078,0
+CAE.US,D,20100826,000000,8.0368,8.0706,7.9094,7.9859,30383,0
+CAE.US,D,20100827,000000,7.9773,8.1813,7.9686,8.1216,19488,0
+CAE.US,D,20100830,000000,8.0624,8.1131,8.0028,8.0706,35119,0
+CAE.US,D,20100831,000000,7.9934,8.0957,7.9081,8.0106,40034,0
+CAE.US,D,20100901,000000,8.0962,8.2662,8.0792,8.2068,70741,0
+CAE.US,D,20100902,000000,8.2492,8.2576,8.1813,8.2576,35240,0
+CAE.US,D,20100903,000000,8.2745,8.368,8.2406,8.3595,44877,0
+CAE.US,D,20100907,000000,8.351,8.4362,8.351,8.3851,42611,0
+CAE.US,D,20100908,000000,8.4445,8.682,8.4445,8.6658,50586,0
+CAE.US,D,20100909,000000,8.6658,8.7168,8.4615,8.5551,62520,0
+CAE.US,D,20100910,000000,8.5887,8.6658,8.5381,8.5461,55886,0
+CAE.US,D,20100913,000000,8.6314,8.6658,8.5632,8.6224,59435,0
+CAE.US,D,20100914,000000,8.6397,8.6658,8.5971,8.5971,55654,0
+CAE.US,D,20100915,000000,8.5293,8.6397,8.4955,8.5887,29836,0
+CAE.US,D,20100916,000000,8.6059,8.6658,8.6059,8.6397,24420,0
+CAE.US,D,20100917,000000,8.6059,8.6397,8.5125,8.5125,34910,0
+CAE.US,D,20100920,000000,8.5551,8.8595,8.5212,8.8335,58650,0
+CAE.US,D,20100921,000000,8.8863,9.116,8.6569,9.1093,116592,0
+CAE.US,D,20100922,000000,9.0393,9.064,8.7508,8.9038,59442,0
+CAE.US,D,20100923,000000,8.851,8.8946,8.7168,8.734,29261,0
+CAE.US,D,20100924,000000,8.8335,8.922,8.7763,8.7763,31016,0
+CAE.US,D,20100927,000000,8.826,8.9804,8.6992,8.6992,48328,0
+CAE.US,D,20100928,000000,8.6569,8.8105,8.5717,8.7508,37637,0
+CAE.US,D,20100929,000000,8.851,8.851,8.7249,8.8013,44161,0
+CAE.US,D,20100930,000000,8.9238,8.9654,8.7268,8.7607,36002,0
+CAE.US,D,20101001,000000,8.819,8.922,8.7763,8.8013,33131,0
+CAE.US,D,20101004,000000,8.7598,8.9381,8.7598,8.851,46784,0
+CAE.US,D,20101005,000000,8.8946,9.0558,8.8335,8.9541,35096,0
+CAE.US,D,20101006,000000,9.0129,9.0471,8.922,8.9804,70850,0
+CAE.US,D,20101007,000000,8.9708,9.064,8.819,8.9297,48722,0
+CAE.US,D,20101008,000000,9.0216,9.3614,9.0216,9.2436,57710,0
+CAE.US,D,20101011,000000,9.3029,9.3029,9.1726,9.1726,3427,0
+CAE.US,D,20101012,000000,9.2348,9.4867,9.1254,9.4867,43923,0
+CAE.US,D,20101013,000000,9.619,9.916,9.602,9.762,84287,0
+CAE.US,D,20101014,000000,9.844,9.872,9.4946,9.539,33457,0
+CAE.US,D,20101015,000000,9.522,9.548,9.2513,9.2513,40750,0
+CAE.US,D,20101018,000000,9.2513,9.2513,8.9955,9.1341,60712,0
+CAE.US,D,20101019,000000,8.9541,9.343,8.9381,9.1909,110230,0
+CAE.US,D,20101020,000000,9.1823,9.2952,9.1573,9.2775,70490,0
+CAE.US,D,20101021,000000,9.3126,9.4149,9.1437,9.2191,83787,0
+CAE.US,D,20101022,000000,9.2348,9.2601,9.064,9.1649,28188,0
+CAE.US,D,20101025,000000,9.3029,9.3126,9.1909,9.2279,42984,0
+CAE.US,D,20101026,000000,9.1573,9.1909,8.9955,9.1093,70148,0
+CAE.US,D,20101027,000000,9.0823,9.0992,8.9804,9.0823,46494,0
+CAE.US,D,20101028,000000,9.1909,9.3126,9.1515,9.2952,33496,0
+CAE.US,D,20101029,000000,9.2913,9.556,9.2823,9.503,38316,0
+CAE.US,D,20101101,000000,9.575,9.677,9.539,9.593,32179,0
+CAE.US,D,20101102,000000,9.644,9.771,9.575,9.628,37316,0
+CAE.US,D,20101103,000000,9.619,9.719,9.4642,9.548,46319,0
+CAE.US,D,20101104,000000,9.602,9.669,9.565,9.644,35649,0
+CAE.US,D,20101105,000000,9.677,9.744,9.637,9.727,19647,0
+CAE.US,D,20101108,000000,9.709,9.709,9.4946,9.565,52392,0
+CAE.US,D,20101109,000000,9.531,9.619,9.504,9.531,54354,0
+CAE.US,D,20101110,000000,9.61,9.957,9.565,9.957,76645,0
+CAE.US,D,20101111,000000,9.872,9.872,9.556,9.593,38511,0
+CAE.US,D,20101112,000000,9.4946,9.522,9.2348,9.3029,47034,0
+CAE.US,D,20101115,000000,9.3029,9.4572,9.2863,9.3528,30342,0
+CAE.US,D,20101116,000000,9.2513,9.2691,9.064,9.1573,48714,0
+CAE.US,D,20101117,000000,9.116,9.2005,9.116,9.1649,26209,0
+CAE.US,D,20101118,000000,9.2952,9.4392,9.2952,9.4229,34150,0
+CAE.US,D,20101119,000000,9.3791,9.4229,9.2952,9.3712,15724,0
+CAE.US,D,20101122,000000,9.3962,9.4061,9.1909,9.2601,13477,0
+CAE.US,D,20101123,000000,9.1909,9.2513,9.0393,9.0916,20315,0
+CAE.US,D,20101124,000000,9.1909,9.3126,9.1909,9.3029,41902,0
+CAE.US,D,20101126,000000,9.2279,9.343,9.2005,9.3263,22583,0
+CAE.US,D,20101129,000000,9.3186,9.4572,9.2952,9.3614,32943,0
+CAE.US,D,20101130,000000,9.1457,9.4767,9.1457,9.3654,55544,0
+CAE.US,D,20101201,000000,9.4867,9.628,9.4482,9.593,25064,0
+CAE.US,D,20101202,000000,9.827,9.827,9.659,9.727,24771,0
+CAE.US,D,20101203,000000,9.691,9.691,9.4319,9.548,34839,0
+CAE.US,D,20101206,000000,9.522,9.644,9.4149,9.644,33218,0
+CAE.US,D,20101207,000000,9.771,9.781,9.593,9.709,77333,0
+CAE.US,D,20101208,000000,9.709,9.753,9.565,9.565,38551,0
+CAE.US,D,20101209,000000,9.7,9.744,9.659,9.727,15067,0
+CAE.US,D,20101210,000000,9.659,9.709,9.575,9.669,17034,0
+CAE.US,D,20101213,000000,9.719,9.818,9.719,9.803,29024,0
+CAE.US,D,20101214,000000,9.818,9.908,9.651,9.719,20281,0
+CAE.US,D,20101215,000000,9.628,9.719,9.575,9.61,17168,0
+CAE.US,D,20101216,000000,9.624,9.624,9.4677,9.4887,29625,0
+CAE.US,D,20101217,000000,9.4572,9.514,9.3186,9.514,15067,0
+CAE.US,D,20101220,000000,9.522,9.735,9.4572,9.539,78727,0
+CAE.US,D,20101221,000000,9.556,9.771,9.556,9.685,26417,0
+CAE.US,D,20101222,000000,9.753,9.753,9.539,9.584,24245,0
+CAE.US,D,20101223,000000,9.628,9.771,9.575,9.619,15185,0
+CAE.US,D,20101227,000000,9.637,9.753,9.628,9.753,13384,0
+CAE.US,D,20101228,000000,9.753,9.836,9.691,9.781,9558,0
+CAE.US,D,20101229,000000,9.775,9.775,9.687,9.722,9487,0
+CAE.US,D,20101230,000000,9.687,9.722,9.631,9.662,11554,0
+CAE.US,D,20101231,000000,9.76,9.908,9.76,9.794,12994,0
+CAE.US,D,20110103,000000,9.803,9.898,9.7,9.753,14344,0
+CAE.US,D,20110104,000000,9.796,9.872,9.685,9.685,22099,0
+CAE.US,D,20110105,000000,9.7,9.803,9.677,9.709,28792,0
+CAE.US,D,20110106,000000,9.762,10.025,9.744,9.989,50074,0
+CAE.US,D,20110107,000000,10.025,10.159,9.981,10.129,9499,0
+CAE.US,D,20110110,000000,10.066,10.449,10.04,10.409,46080,0
+CAE.US,D,20110111,000000,10.475,10.56,10.354,10.526,49573,0
+CAE.US,D,20110112,000000,10.585,10.635,10.543,10.578,45202,0
+CAE.US,D,20110113,000000,10.526,10.526,10.265,10.321,35952,0
+CAE.US,D,20110114,000000,10.265,10.426,10.265,10.38,31675,0
+CAE.US,D,20110118,000000,10.449,10.653,10.449,10.568,22061,0
+CAE.US,D,20110119,000000,10.482,10.609,10.473,10.601,26860,0
+CAE.US,D,20110120,000000,10.502,10.627,10.449,10.543,42529,0
+CAE.US,D,20110121,000000,10.644,10.74,10.56,10.595,32098,0
+CAE.US,D,20110124,000000,10.526,10.617,10.434,10.551,19851,0
+CAE.US,D,20110125,000000,10.492,10.653,10.492,10.595,25518,0
+CAE.US,D,20110126,000000,10.627,10.875,10.627,10.848,25057,0
+CAE.US,D,20110127,000000,10.875,10.935,10.799,10.875,14867,0
+CAE.US,D,20110128,000000,10.839,10.926,10.688,10.747,24287,0
+CAE.US,D,20110131,000000,10.708,10.826,10.683,10.826,16324,0
+CAE.US,D,20110201,000000,10.893,11.19,10.829,11.164,35099,0
+CAE.US,D,20110202,000000,11.164,11.256,11.078,11.173,43509,0
+CAE.US,D,20110203,000000,11.196,11.281,11.146,11.249,25411,0
+CAE.US,D,20110204,000000,11.324,11.342,11.173,11.256,27844,0
+CAE.US,D,20110207,000000,11.239,11.342,11.195,11.231,35991,0
+CAE.US,D,20110208,000000,11.222,11.377,11.173,11.342,31096,0
+CAE.US,D,20110209,000000,11.265,11.417,11.213,11.222,22349,0
+CAE.US,D,20110210,000000,11.052,11.129,10.601,10.883,79000,0
+CAE.US,D,20110211,000000,10.856,11.002,10.814,10.942,33515,0
+CAE.US,D,20110214,000000,10.951,11.002,10.848,10.893,106703,0
+CAE.US,D,20110215,000000,10.909,10.984,10.893,10.959,49953,0
+CAE.US,D,20110216,000000,11.035,11.146,10.975,11.035,57600,0
+CAE.US,D,20110218,000000,11.274,11.316,11.129,11.155,48135,0
+CAE.US,D,20110222,000000,11.155,11.222,10.909,11.002,38777,0
+CAE.US,D,20110223,000000,10.984,10.992,10.695,10.822,53042,0
+CAE.US,D,20110224,000000,10.805,10.865,10.551,10.695,33102,0
+CAE.US,D,20110225,000000,10.625,10.925,10.609,10.865,32193,0
+CAE.US,D,20110228,000000,10.962,10.986,10.815,10.876,20984,0
+CAE.US,D,20110301,000000,10.883,10.925,10.788,10.848,40186,0
+CAE.US,D,20110302,000000,10.942,10.975,10.855,10.874,27102,0
+CAE.US,D,20110303,000000,10.874,11.196,10.829,11.146,29391,0
+CAE.US,D,20110304,000000,11.165,11.266,11.129,11.165,20842,0
+CAE.US,D,20110307,000000,11.146,11.173,10.992,11.018,13371,0
+CAE.US,D,20110308,000000,11.044,11.155,11.018,11.087,18921,0
+CAE.US,D,20110309,000000,11.122,11.19,11.096,11.165,14684,0
+CAE.US,D,20110310,000000,10.967,11.052,10.892,11.035,25477,0
+CAE.US,D,20110311,000000,10.829,11.214,10.829,11.19,33075,0
+CAE.US,D,20110314,000000,11.078,11.214,11.078,11.196,15023,0
+CAE.US,D,20110315,000000,10.874,10.967,10.804,10.918,28947,0
+CAE.US,D,20110316,000000,10.838,10.892,10.609,10.739,24453,0
+CAE.US,D,20110317,000000,10.885,10.945,10.841,10.92,12388,0
+CAE.US,D,20110318,000000,10.992,11.026,10.822,10.901,19500,0
+CAE.US,D,20110321,000000,11.002,11.114,10.918,10.918,45895,0
+CAE.US,D,20110322,000000,10.909,10.925,10.772,10.838,26353,0
+CAE.US,D,20110323,000000,10.829,10.829,10.73,10.78,53792,0
+CAE.US,D,20110324,000000,10.798,11.06,10.798,11.002,68523,0
+CAE.US,D,20110325,000000,11.026,11.052,10.848,10.901,42816,0
+CAE.US,D,20110328,000000,10.901,11.002,10.754,10.764,38219,0
+CAE.US,D,20110329,000000,10.764,10.798,10.712,10.754,27339,0
+CAE.US,D,20110330,000000,10.798,11.281,10.798,11.214,46746,0
+CAE.US,D,20110331,000000,11.26,11.414,11.192,11.337,114687,0
+CAE.US,D,20110401,000000,11.316,11.495,11.29,11.445,22668,0
+CAE.US,D,20110404,000000,11.445,11.445,11.335,11.361,31644,0
+CAE.US,D,20110405,000000,11.316,11.418,11.29,11.343,21675,0
+CAE.US,D,20110406,000000,11.369,11.396,11.257,11.335,33051,0
+CAE.US,D,20110407,000000,11.325,11.335,11.222,11.239,24102,0
+CAE.US,D,20110408,000000,11.299,11.307,11.155,11.19,19723,0
+CAE.US,D,20110411,000000,11.196,11.196,10.959,11.026,31896,0
+CAE.US,D,20110412,000000,10.951,10.984,10.855,10.925,24496,0
+CAE.US,D,20110413,000000,11.01,11.096,10.883,11.035,18476,0
+CAE.US,D,20110414,000000,10.984,11.104,10.951,11.078,19292,0
+CAE.US,D,20110415,000000,11.052,11.114,10.984,11.052,20116,0
+CAE.US,D,20110418,000000,10.909,10.975,10.865,10.975,27031,0
+CAE.US,D,20110419,000000,11.018,11.155,11.01,11.069,19653,0
+CAE.US,D,20110420,000000,11.196,11.232,11.138,11.155,17115,0
+CAE.US,D,20110421,000000,11.239,11.239,11.044,11.122,20822,0
+CAE.US,D,20110425,000000,11.155,11.155,11.104,11.114,15847,0
+CAE.US,D,20110426,000000,11.155,11.29,11.129,11.257,25212,0
+CAE.US,D,20110427,000000,11.281,11.572,11.281,11.503,28830,0
+CAE.US,D,20110428,000000,11.486,11.625,11.452,11.512,38401,0
+CAE.US,D,20110429,000000,11.407,11.472,11.277,11.4,33742,0
+CAE.US,D,20110502,000000,11.445,11.477,11.361,11.436,18073,0
+CAE.US,D,20110503,000000,11.373,11.414,11.193,11.278,20021,0
+CAE.US,D,20110504,000000,11.266,11.266,11.06,11.104,16612,0
+CAE.US,D,20110505,000000,11.004,11.028,10.928,10.969,19756,0
+CAE.US,D,20110506,000000,11.104,11.239,10.975,11.069,34301,0
+CAE.US,D,20110509,000000,11.069,11.274,11.052,11.214,23990,0
+CAE.US,D,20110510,000000,11.257,11.281,11.173,11.281,57528,0
+CAE.US,D,20110511,000000,11.278,11.448,11.278,11.382,31969,0
+CAE.US,D,20110512,000000,11.299,11.54,11.29,11.54,11568,0
+CAE.US,D,20110513,000000,11.467,11.521,11.307,11.343,29826,0
+CAE.US,D,20110516,000000,11.274,11.281,11.155,11.182,10127,0
+CAE.US,D,20110517,000000,11.138,11.165,11.035,11.138,17539,0
+CAE.US,D,20110518,000000,11.146,11.196,11.035,11.087,24119,0
+CAE.US,D,20110519,000000,11.196,11.239,10.975,11.069,41789,0
+CAE.US,D,20110520,000000,10.986,11.126,10.903,11.126,30858,0
+CAE.US,D,20110523,000000,11.002,11.026,10.822,10.892,12761,0
+CAE.US,D,20110524,000000,10.918,10.967,10.813,10.892,31927,0
+CAE.US,D,20110525,000000,10.874,10.942,10.73,10.918,13855,0
+CAE.US,D,20110526,000000,10.901,11.018,10.883,10.909,11587,0
+CAE.US,D,20110527,000000,10.928,10.937,10.858,10.876,24068,0
+CAE.US,D,20110531,000000,10.999,11.024,10.871,10.941,51496,0
+CAE.US,D,20110601,000000,10.909,10.984,10.813,10.874,19259,0
+CAE.US,D,20110602,000000,10.876,10.876,10.774,10.823,6680,0
+CAE.US,D,20110603,000000,10.722,10.756,10.635,10.756,21216,0
+CAE.US,D,20110606,000000,10.722,10.756,10.56,10.653,31764,0
+CAE.US,D,20110607,000000,10.74,10.831,10.732,10.732,11352,0
+CAE.US,D,20110608,000000,10.68,10.714,10.635,10.653,142540,0
+CAE.US,D,20110609,000000,10.696,10.806,10.635,10.732,20361,0
+CAE.US,D,20110610,000000,10.662,10.68,10.543,10.577,22576,0
+CAE.US,D,20110613,000000,10.585,10.644,10.501,10.611,32962,0
+CAE.US,D,20110614,000000,10.696,10.799,10.662,10.74,48309,0
+CAE.US,D,20110615,000000,10.671,10.696,10.56,10.671,17523,0
+CAE.US,D,20110616,000000,10.664,10.69,10.467,10.545,23863,0
+CAE.US,D,20110617,000000,10.551,10.617,10.398,10.517,28562,0
+CAE.US,D,20110620,000000,10.483,10.945,10.483,10.911,55418,0
+CAE.US,D,20110621,000000,11.004,11.481,10.986,11.414,71639,0
+CAE.US,D,20110622,000000,11.382,11.382,11.167,11.184,16096,0
+CAE.US,D,20110623,000000,11.091,11.117,10.841,11.117,14568,0
+CAE.US,D,20110624,000000,11.108,11.108,10.995,11.028,11480,0
+CAE.US,D,20110627,000000,11.054,11.177,11.004,11.054,28912,0
+CAE.US,D,20110628,000000,11.062,11.391,11.062,11.356,22689,0
+CAE.US,D,20110629,000000,11.441,11.481,11.302,11.373,28126,0
+CAE.US,D,20110630,000000,11.407,11.544,11.365,11.509,23528,0
+CAE.US,D,20110701,000000,11.481,11.646,11.414,11.622,7613,0
+CAE.US,D,20110705,000000,11.568,11.577,11.373,11.407,16811,0
+CAE.US,D,20110706,000000,11.387,11.438,11.257,11.404,26207,0
+CAE.US,D,20110707,000000,11.526,11.544,11.472,11.472,23282,0
+CAE.US,D,20110708,000000,11.407,11.448,11.261,11.329,17539,0
+CAE.US,D,20110711,000000,11.208,11.208,11.004,11.038,35626,0
+CAE.US,D,20110712,000000,10.978,10.995,10.782,10.849,27119,0
+CAE.US,D,20110713,000000,10.876,11.038,10.766,10.986,25692,0
+CAE.US,D,20110714,000000,11.062,11.167,10.986,11.028,33557,0
+CAE.US,D,20110715,000000,11.081,11.261,11.081,11.226,18824,0
+CAE.US,D,20110718,000000,11.159,11.159,11.038,11.072,26704,0
+CAE.US,D,20110719,000000,11.172,11.213,11.129,11.213,21510,0
+CAE.US,D,20110720,000000,11.226,11.285,11.217,11.261,20440,0
+CAE.US,D,20110721,000000,11.285,11.365,11.226,11.293,39065,0
+CAE.US,D,20110722,000000,11.302,11.365,11.159,11.32,32322,0
+CAE.US,D,20110725,000000,11.302,11.373,11.302,11.31,38620,0
+CAE.US,D,20110726,000000,11.316,11.343,11.112,11.172,17237,0
+CAE.US,D,20110727,000000,11.149,11.149,10.911,10.937,46885,0
+CAE.US,D,20110728,000000,10.982,11.095,10.948,10.99,23718,0
+CAE.US,D,20110729,000000,10.835,11.299,10.835,11.281,37601,0
+CAE.US,D,20110801,000000,11.382,11.382,11.072,11.217,16923,0
+CAE.US,D,20110802,000000,11.137,11.19,10.941,10.957,33503,0
+CAE.US,D,20110803,000000,10.945,10.995,10.849,10.937,39129,0
+CAE.US,D,20110804,000000,10.809,10.861,10.37,10.476,51557,0
+CAE.US,D,20110805,000000,10.425,10.507,9.876,10.134,89153,0
+CAE.US,D,20110808,000000,9.775,9.858,9.4061,9.4807,81967,0
+CAE.US,D,20110809,000000,9.524,10.235,9.4867,10.235,74589,0
+CAE.US,D,20110810,000000,10.174,10.336,9.806,9.876,75124,0
+CAE.US,D,20110811,000000,9.728,9.728,9.0896,9.4592,140509,0
+CAE.US,D,20110812,000000,9.515,9.524,8.7905,9.2279,113255,0
+CAE.US,D,20110815,000000,9.3029,9.4159,9.1418,9.2601,51296,0
+CAE.US,D,20110816,000000,9.19,9.2182,9.0896,9.1235,41209,0
+CAE.US,D,20110817,000000,9.1639,9.2601,8.9109,9.0538,85813,0
+CAE.US,D,20110818,000000,8.8741,8.8833,8.5925,8.6532,35070,0
+CAE.US,D,20110819,000000,8.6096,8.9522,8.5505,8.627,42686,0
+CAE.US,D,20110822,000000,8.7728,8.7728,8.3365,8.5415,49821,0
+CAE.US,D,20110823,000000,8.5505,8.8231,8.5415,8.8231,43542,0
+CAE.US,D,20110824,000000,8.7478,8.9011,8.6532,8.7559,35056,0
+CAE.US,D,20110825,000000,8.9606,9.2436,8.7478,8.7905,69548,0
+CAE.US,D,20110826,000000,8.7588,8.8778,8.6641,8.8605,67085,0
+CAE.US,D,20110829,000000,8.9011,9.0715,8.8741,9.011,39535,0
+CAE.US,D,20110830,000000,8.9859,9.2182,8.9859,9.1717,40934,0
+CAE.US,D,20110831,000000,9.2083,9.3889,9.1216,9.3439,43671,0
+CAE.US,D,20110901,000000,9.3712,9.4492,9.2863,9.3186,50686,0
+CAE.US,D,20110902,000000,9.1803,9.189,8.9061,8.9061,13451,0
+CAE.US,D,20110906,000000,8.7849,8.851,8.5953,8.68,55749,0
+CAE.US,D,20110907,000000,8.7508,8.8335,8.7331,8.7755,25980,0
+CAE.US,D,20110908,000000,8.7922,8.819,8.638,8.6726,45450,0
+CAE.US,D,20110909,000000,8.6125,8.6125,8.252,8.2602,40411,0
+CAE.US,D,20110912,000000,8.1058,8.2001,7.994,8.2001,78346,0
+CAE.US,D,20110913,000000,8.3202,8.7331,8.3031,8.4664,82032,0
+CAE.US,D,20110914,000000,8.6205,8.8778,8.5434,8.8013,34688,0
+CAE.US,D,20110915,000000,8.8955,8.8955,8.7849,8.819,35297,0
+CAE.US,D,20110916,000000,8.8335,8.9315,8.8097,8.8431,28545,0
+CAE.US,D,20110919,000000,8.7849,8.9136,8.7672,8.8605,21253,0
+CAE.US,D,20110920,000000,8.826,9.0054,8.7672,8.7672,18113,0
+CAE.US,D,20110921,000000,8.7755,8.7849,8.5781,8.5781,29854,0
+CAE.US,D,20110922,000000,8.2346,8.4322,8.1485,8.3976,35083,0
+CAE.US,D,20110923,000000,8.3462,8.449,8.2688,8.2688,54101,0
+CAE.US,D,20110926,000000,8.2773,8.5602,8.2428,8.5434,32891,0
+CAE.US,D,20110927,000000,8.6974,8.8013,8.5263,8.5434,31022,0
+CAE.US,D,20110928,000000,8.6125,8.7331,8.4322,8.449,24427,0
+CAE.US,D,20110929,000000,8.5263,8.5694,8.2688,8.3718,45558,0
+CAE.US,D,20110930,000000,8.2472,8.3251,7.9964,7.9964,88439,0
+CAE.US,D,20111003,000000,7.9598,7.994,7.5477,7.5906,51392,0
+CAE.US,D,20111004,000000,7.5818,7.5906,7.2988,7.5477,70125,0
+CAE.US,D,20111005,000000,7.5818,7.8394,7.5477,7.7623,49243,0
+CAE.US,D,20111006,000000,7.7451,8.0115,7.6933,7.9855,21978,0
+CAE.US,D,20111007,000000,8.0115,8.0457,7.7192,7.8653,50098,0
+CAE.US,D,20111010,000000,8.0027,8.2172,8.0027,8.2172,13821,0
+CAE.US,D,20111011,000000,8.0886,8.1058,7.9082,7.9511,16451,0
+CAE.US,D,20111012,000000,8.0712,8.252,8.0541,8.2261,27591,0
+CAE.US,D,20111013,000000,8.1316,8.2773,8.0629,8.2261,20036,0
+CAE.US,D,20111014,000000,8.3031,8.3718,8.1914,8.3718,39653,0
+CAE.US,D,20111017,000000,8.3804,8.4749,8.3718,8.4063,38444,0
+CAE.US,D,20111018,000000,8.4322,8.68,8.3718,8.6205,34621,0
+CAE.US,D,20111019,000000,8.6641,9.0851,8.6641,8.851,41520,0
+CAE.US,D,20111020,000000,8.8013,8.956,8.724,8.826,30966,0
+CAE.US,D,20111021,000000,8.956,9.0245,8.9315,8.9822,11217,0
+CAE.US,D,20111024,000000,9.1032,9.1861,9.0423,9.1774,34858,0
+CAE.US,D,20111025,000000,9.0879,9.1216,8.9674,8.9987,33918,0
+CAE.US,D,20111026,000000,9.067,9.112,8.9726,9.0148,22415,0
+CAE.US,D,20111027,000000,9.2406,9.3088,9.0489,9.3088,29119,0
+CAE.US,D,20111028,000000,9.1957,9.2748,9.1602,9.2651,17975,0
+CAE.US,D,20111031,000000,9.2348,9.617,9.1717,9.1803,36693,0
+CAE.US,D,20111101,000000,8.8704,8.9325,8.6982,8.7331,37526,0
+CAE.US,D,20111102,000000,8.8685,9.0423,8.8335,8.9229,40766,0
+CAE.US,D,20111103,000000,8.9492,9.162,8.7681,8.9987,37124,0
+CAE.US,D,20111104,000000,8.9156,8.9325,8.8206,8.8786,18611,0
+CAE.US,D,20111107,000000,8.8605,8.8955,8.7672,8.8955,21697,0
+CAE.US,D,20111108,000000,8.8872,8.94,8.819,8.94,13174,0
+CAE.US,D,20111109,000000,8.7681,8.853,8.7249,8.7598,13784,0
+CAE.US,D,20111110,000000,8.7858,8.8115,8.4661,8.5263,36045,0
+CAE.US,D,20111111,000000,8.6033,8.6641,8.4231,8.449,72349,0
+CAE.US,D,20111114,000000,8.4577,8.5352,8.4231,8.5352,38809,0
+CAE.US,D,20111115,000000,8.4063,8.4063,8.3031,8.3546,47931,0
+CAE.US,D,20111116,000000,8.2688,8.4063,8.2688,8.3546,44571,0
+CAE.US,D,20111117,000000,8.3031,8.415,8.0285,8.1226,35996,0
+CAE.US,D,20111118,000000,8.1226,8.1914,7.9423,8.0198,52364,0
+CAE.US,D,20111121,000000,7.9082,7.9082,7.6592,7.8394,63045,0
+CAE.US,D,20111122,000000,7.8394,7.9598,7.8052,7.8394,45200,0
+CAE.US,D,20111123,000000,7.7795,7.7795,7.5563,7.6079,22593,0
+CAE.US,D,20111125,000000,7.5434,7.7158,7.5434,7.6469,21881,0
+CAE.US,D,20111128,000000,7.8653,8.0712,7.8653,8.0712,25088,0
+CAE.US,D,20111129,000000,7.977,8.0457,7.977,8.0115,40928,0
+CAE.US,D,20111130,000000,8.2198,8.5324,8.2198,8.5324,32431,0
+CAE.US,D,20111201,000000,8.4831,8.5781,8.2688,8.3118,52808,0
+CAE.US,D,20111202,000000,8.4145,8.4746,8.2935,8.4746,29927,0
+CAE.US,D,20111205,000000,8.5352,8.7424,8.5352,8.7424,27534,0
+CAE.US,D,20111206,000000,8.7076,8.7516,8.6389,8.6894,26480,0
+CAE.US,D,20111207,000000,8.6649,8.681,8.5612,8.6559,16102,0
+CAE.US,D,20111208,000000,8.5263,8.5434,8.2853,8.4057,26055,0
+CAE.US,D,20111209,000000,8.397,8.5612,8.397,8.483,28184,0
+CAE.US,D,20111212,000000,8.4145,8.4401,8.3369,8.4057,17373,0
+CAE.US,D,20111213,000000,8.4661,8.5434,8.2333,8.2678,25516,0
+CAE.US,D,20111214,000000,8.2508,8.259,7.8969,8.0175,42708,0
+CAE.US,D,20111215,000000,8.052,8.1298,8.0092,8.0175,21438,0
+CAE.US,D,20111216,000000,8.1386,8.3022,7.983,8.0092,32705,0
+CAE.US,D,20111219,000000,8.0694,8.1469,8.0266,8.0266,74207,0
+CAE.US,D,20111220,000000,8.1557,8.2333,8.0868,8.1298,39968,0
+CAE.US,D,20111221,000000,8.052,8.1039,7.8886,7.9748,63723,0
+CAE.US,D,20111222,000000,8.052,8.2248,8.0175,8.1988,77263,0
+CAE.US,D,20111223,000000,8.1729,8.3369,8.1644,8.2678,17505,0
+CAE.US,D,20111227,000000,8.1211,8.3799,8.1124,8.328,22593,0
+CAE.US,D,20111228,000000,8.3022,8.4145,8.1469,8.19,42475,0
+CAE.US,D,20111229,000000,8.1211,8.2248,7.9917,8.1644,29546,0
+CAE.US,D,20111230,000000,8.2413,8.416,8.2413,8.3638,9497,0
+CAE.US,D,20120103,000000,8.5434,8.5612,8.4919,8.5089,12182,0
+CAE.US,D,20120104,000000,8.483,8.8022,8.4487,8.7516,27580,0
+CAE.US,D,20120105,000000,8.7516,8.8786,8.6125,8.794,18189,0
+CAE.US,D,20120106,000000,8.8115,8.8355,8.6559,8.7424,10212,0
+CAE.US,D,20120109,000000,8.6559,8.7249,8.5781,8.5781,13770,0
+CAE.US,D,20120110,000000,8.6215,8.7076,8.5781,8.5781,15713,0
+CAE.US,D,20120111,000000,8.6033,8.6125,8.5178,8.5694,6511,0
+CAE.US,D,20120112,000000,8.5862,9.0167,8.5862,8.794,20845,0
+CAE.US,D,20120113,000000,8.7763,8.9987,8.7763,8.9576,34370,0
+CAE.US,D,20120117,000000,9.0963,9.0963,8.9746,9.0784,13380,0
+CAE.US,D,20120118,000000,9.0348,9.1803,9.0073,9.1803,16894,0
+CAE.US,D,20120119,000000,9.1717,9.4169,9.114,9.3439,73341,0
+CAE.US,D,20120120,000000,9.3029,9.3439,9.2504,9.3186,17671,0
+CAE.US,D,20120123,000000,9.3263,9.4877,9.3263,9.4329,18660,0
+CAE.US,D,20120124,000000,9.3722,9.4807,9.3126,9.4502,53988,0
+CAE.US,D,20120125,000000,9.3722,9.4976,9.3029,9.3972,18493,0
+CAE.US,D,20120126,000000,9.4807,9.4976,9.3029,9.4592,45871,0
+CAE.US,D,20120127,000000,9.4239,9.4976,9.4239,9.4976,18578,0
+CAE.US,D,20120130,000000,9.3889,9.4239,9.3186,9.3972,9260,0
+CAE.US,D,20120131,000000,9.4422,9.699,9.4422,9.4522,26680,0
+CAE.US,D,20120201,000000,9.569,9.655,9.3801,9.3801,42337,0
+CAE.US,D,20120202,000000,9.4592,9.4976,9.3801,9.4169,57393,0
+CAE.US,D,20120203,000000,9.4807,9.655,9.4412,9.624,17053,0
+CAE.US,D,20120206,000000,9.517,9.551,9.4657,9.551,11582,0
+CAE.US,D,20120207,000000,9.4767,9.562,9.4422,9.535,13971,0
+CAE.US,D,20120208,000000,9.581,9.626,9.3731,9.544,23863,0
+CAE.US,D,20120209,000000,9.4767,9.518,9.4091,9.4422,12271,0
+CAE.US,D,20120210,000000,9.3126,9.3889,9.1985,9.1985,37529,0
+CAE.US,D,20120213,000000,9.3362,9.4071,9.1717,9.2681,16608,0
+CAE.US,D,20120214,000000,9.2681,9.2863,9.1408,9.2083,10516,0
+CAE.US,D,20120215,000000,9.2174,9.2591,9.0262,9.1055,27889,0
+CAE.US,D,20120216,000000,9.0784,9.189,9.0073,9.189,39284,0
+CAE.US,D,20120217,000000,9.1717,9.1717,8.9841,9.0784,22598,0
+CAE.US,D,20120221,000000,9.0348,9.2426,9.0348,9.2426,8306,0
+CAE.US,D,20120222,000000,9.1717,9.2174,9.0432,9.1408,20224,0
+CAE.US,D,20120223,000000,9.2269,9.2681,9.1563,9.2269,29756,0
+CAE.US,D,20120224,000000,9.19,9.2775,9.163,9.2775,14643,0
+CAE.US,D,20120227,000000,9.2269,9.2943,9.2269,9.2269,19624,0
+CAE.US,D,20120228,000000,9.2426,9.3126,9.1985,9.3126,13584,0
+CAE.US,D,20120229,000000,9.3303,9.4209,9.2447,9.3068,22156,0
+CAE.US,D,20120301,000000,9.2943,9.3889,9.2863,9.3889,15098,0
+CAE.US,D,20120302,000000,9.3448,9.535,9.3273,9.4897,22652,0
+CAE.US,D,20120305,000000,9.4986,9.518,9.3899,9.4179,13832,0
+CAE.US,D,20120306,000000,9.3273,9.3273,9.0879,9.2174,21190,0
+CAE.US,D,20120307,000000,9.1563,9.2174,9.0255,9.19,12948,0
+CAE.US,D,20120308,000000,9.2775,9.527,9.2775,9.3448,24977,0
+CAE.US,D,20120309,000000,9.3186,9.518,9.2513,9.4522,15314,0
+CAE.US,D,20120312,000000,9.4259,9.4259,9.0879,9.1312,19787,0
+CAE.US,D,20120313,000000,9.163,9.1803,9.114,9.1495,14651,0
+CAE.US,D,20120314,000000,9.163,9.3126,9.0698,9.1055,9921,0
+CAE.US,D,20120315,000000,9.0698,9.1225,9.0255,9.0879,14990,0
+CAE.US,D,20120316,000000,9.0605,9.1055,8.852,8.8786,10485,0
+CAE.US,D,20120319,000000,8.9061,8.9832,8.7755,8.8963,18396,0
+CAE.US,D,20120320,000000,8.8431,8.8431,8.7231,8.7849,40920,0
+CAE.US,D,20120321,000000,8.7321,8.7414,8.637,8.646,63440,0
+CAE.US,D,20120322,000000,8.5843,8.6106,8.5245,8.6014,52903,0
+CAE.US,D,20120323,000000,8.5843,8.7056,8.5505,8.6634,11544,0
+CAE.US,D,20120326,000000,8.7849,9.0073,8.7755,8.9146,23406,0
+CAE.US,D,20120327,000000,8.8872,8.8872,8.7321,8.7755,20115,0
+CAE.US,D,20120328,000000,8.8105,8.827,8.7321,8.7849,18165,0
+CAE.US,D,20120329,000000,8.7588,8.7755,8.6106,8.7588,17038,0
+CAE.US,D,20120330,000000,8.7654,8.8778,8.7488,8.851,7044,0
+CAE.US,D,20120402,000000,8.8431,8.9325,8.7755,8.852,49922,0
+CAE.US,D,20120403,000000,8.9569,9.4091,8.9569,9.2601,101620,0
+CAE.US,D,20120404,000000,9.1312,9.1312,8.9746,8.9746,7982,0
+CAE.US,D,20120405,000000,9.0167,9.0432,8.852,8.94,28197,0
+CAE.US,D,20120409,000000,8.8786,8.9146,8.8105,8.8345,9522,0
+CAE.US,D,20120410,000000,8.8105,8.819,8.5935,8.6541,9452,0
+CAE.US,D,20120411,000000,8.7321,8.9569,8.7149,8.9238,24288,0
+CAE.US,D,20120412,000000,8.9987,9.114,8.9238,8.9746,21106,0
+CAE.US,D,20120413,000000,9.0255,9.0255,8.6718,8.6718,11231,0
+CAE.US,D,20120416,000000,8.7755,8.9917,8.7755,8.8695,15773,0
+CAE.US,D,20120417,000000,9.0167,9.3362,8.9987,9.2863,27249,0
+CAE.US,D,20120418,000000,9.2269,9.4339,9.2083,9.3731,12871,0
+CAE.US,D,20120419,000000,9.3448,9.3634,9.1985,9.1985,10553,0
+CAE.US,D,20120420,000000,9.2952,9.3273,9.2426,9.2863,8431,0
+CAE.US,D,20120423,000000,9.1985,9.3039,9.0879,9.2952,6836,0
+CAE.US,D,20120424,000000,9.2601,9.3634,9.2348,9.2513,13845,0
+CAE.US,D,20120425,000000,9.3899,9.4897,9.2348,9.2513,32955,0
+CAE.US,D,20120426,000000,9.2952,9.4339,9.2601,9.3731,5346,0
+CAE.US,D,20120427,000000,9.4339,9.4522,9.2952,9.4259,10873,0
+CAE.US,D,20120430,000000,9.3683,9.4572,9.3392,9.4572,21154,0
+CAE.US,D,20120501,000000,9.4091,9.4602,9.3634,9.4422,6470,0
+CAE.US,D,20120502,000000,9.3731,9.4522,9.3362,9.4522,9127,0
+CAE.US,D,20120503,000000,9.4462,9.4462,9.1823,9.1823,6193,0
+CAE.US,D,20120504,000000,9.1563,9.2174,8.9746,8.9746,6819,0
+CAE.US,D,20120507,000000,8.9917,8.9917,8.8695,8.9832,22416,0
+CAE.US,D,20120508,000000,9.0255,9.0255,8.5676,8.7498,50636,0
+CAE.US,D,20120509,000000,8.6634,8.8439,8.6279,8.7672,13131,0
+CAE.US,D,20120510,000000,8.7672,8.8439,8.7056,8.7321,13756,0
+CAE.US,D,20120511,000000,8.7922,8.9987,8.7414,8.7414,12722,0
+CAE.US,D,20120514,000000,8.7414,8.8431,8.6279,8.7755,4056,0
+CAE.US,D,20120515,000000,8.7672,8.8431,8.5843,8.6193,12749,0
+CAE.US,D,20120516,000000,8.637,8.6634,8.5327,8.5415,30921,0
+CAE.US,D,20120517,000000,8.5843,8.646,8.4809,8.5935,18323,0
+CAE.US,D,20120518,000000,8.6014,8.9746,8.5676,8.6964,32164,0
+CAE.US,D,20120521,000000,8.6964,8.8431,8.5763,8.7588,19074,0
+CAE.US,D,20120522,000000,8.7321,8.827,8.6634,8.6885,13902,0
+CAE.US,D,20120523,000000,8.637,8.7414,8.4378,8.5587,21187,0
+CAE.US,D,20120524,000000,8.6014,8.637,8.4985,8.5415,14574,0
+CAE.US,D,20120525,000000,8.5151,8.5242,8.4372,8.5242,6095,0
+CAE.US,D,20120529,000000,8.5587,8.5587,8.4809,8.4809,11400,0
+CAE.US,D,20120530,000000,8.4378,8.4552,8.3684,8.4552,13775,0
+CAE.US,D,20120531,000000,8.4245,8.4421,8.3198,8.4337,35213,0
+CAE.US,D,20120601,000000,8.3239,8.4021,8.2978,8.3501,12319,0
+CAE.US,D,20120604,000000,8.3598,8.3598,7.9532,8.1002,22570,0
+CAE.US,D,20120605,000000,8.1416,8.1937,8.0635,8.0981,21021,0
+CAE.US,D,20120606,000000,8.2547,8.3068,8.2198,8.2547,15788,0
+CAE.US,D,20120607,000000,8.2978,8.3154,8.0719,8.1156,47819,0
+CAE.US,D,20120608,000000,8.0981,8.263,8.0373,8.2457,16037,0
+CAE.US,D,20120611,000000,8.2372,8.4455,8.1852,8.2111,28834,0
+CAE.US,D,20120612,000000,8.3848,8.4631,8.2457,8.4021,18527,0
+CAE.US,D,20120613,000000,8.4372,8.6106,8.3068,8.3328,12430,0
+CAE.US,D,20120614,000000,8.4021,8.4021,8.2111,8.2547,11510,0
+CAE.US,D,20120615,000000,8.2111,8.2457,8.1762,8.2372,23677,0
+CAE.US,D,20120618,000000,8.2111,8.2806,8.1852,8.263,13092,0
+CAE.US,D,20120619,000000,8.3415,8.5587,8.3068,8.4892,9905,0
+CAE.US,D,20120620,000000,8.5242,8.646,8.4892,8.5151,13179,0
+CAE.US,D,20120621,000000,8.5151,8.6014,8.3588,8.3674,33023,0
+CAE.US,D,20120622,000000,8.4196,8.4372,8.2547,8.2806,7021,0
+CAE.US,D,20120625,000000,8.2372,8.2719,8.0025,8.0545,13541,0
+CAE.US,D,20120626,000000,8.0545,8.0807,7.9675,8.0719,11035,0
+CAE.US,D,20120627,000000,8.1416,8.2372,8.133,8.1937,7000,0
+CAE.US,D,20120628,000000,8.0895,8.1937,8.0373,8.133,7996,0
+CAE.US,D,20120629,000000,8.2853,8.4858,8.2853,8.4075,4364,0
+CAE.US,D,20120702,000000,8.4544,8.5415,8.3588,8.4544,2782,0
+CAE.US,D,20120703,000000,8.5415,8.5754,8.4718,8.5242,6216,0
+CAE.US,D,20120705,000000,8.5151,8.7858,8.5151,8.6974,13151,0
+CAE.US,D,20120706,000000,8.6634,8.6634,8.5065,8.5754,4832,0
+CAE.US,D,20120709,000000,8.5676,8.5676,8.4196,8.4455,3025,0
+CAE.US,D,20120710,000000,8.5242,8.5415,8.4631,8.4892,3508,0
+CAE.US,D,20120711,000000,8.5065,8.6014,8.5065,8.5754,61683,0
+CAE.US,D,20120712,000000,8.5754,8.5843,8.4805,8.5242,16849,0
+CAE.US,D,20120713,000000,8.5497,8.6718,8.5497,8.6193,12548,0
+CAE.US,D,20120716,000000,8.6106,8.646,8.5676,8.6193,7021,0
+CAE.US,D,20120717,000000,8.6106,8.6634,8.5587,8.6541,18806,0
+CAE.US,D,20120718,000000,8.6168,8.7039,8.6168,8.6341,14016,0
+CAE.US,D,20120719,000000,8.6634,8.7588,8.637,8.7588,6325,0
+CAE.US,D,20120720,000000,8.6974,8.7858,8.6792,8.6885,7393,0
+CAE.US,D,20120723,000000,8.5754,8.6718,8.5587,8.6193,5402,0
+CAE.US,D,20120724,000000,8.6077,8.6077,8.477,8.5035,2417,0
+CAE.US,D,20120725,000000,8.5415,8.7588,8.5415,8.724,5396,0
+CAE.US,D,20120726,000000,8.8022,8.828,8.6885,8.7763,33953,0
+CAE.US,D,20120727,000000,8.7414,8.853,8.6718,8.8199,27423,0
+CAE.US,D,20120730,000000,8.7588,8.8105,8.7414,8.7763,17666,0
+CAE.US,D,20120731,000000,8.8003,8.818,8.7214,8.783,24345,0
+CAE.US,D,20120801,000000,8.7414,8.7414,8.5843,8.637,71089,0
+CAE.US,D,20120802,000000,8.6077,8.6261,8.5381,8.5818,16822,0
+CAE.US,D,20120803,000000,8.6718,8.7858,8.637,8.6634,8019,0
+CAE.US,D,20120806,000000,8.5843,8.8199,8.5843,8.6885,5061,0
+CAE.US,D,20120807,000000,8.7149,8.8105,8.7149,8.7672,9789,0
+CAE.US,D,20120808,000000,8.724,8.8199,8.7149,8.8199,12324,0
+CAE.US,D,20120809,000000,8.8199,8.9935,8.8199,8.9164,24353,0
+CAE.US,D,20120810,000000,8.9408,8.9492,8.8609,8.9335,12275,0
+CAE.US,D,20120813,000000,8.8891,8.8891,8.7672,8.7931,8516,0
+CAE.US,D,20120814,000000,8.7931,8.8973,8.7588,8.7588,13161,0
+CAE.US,D,20120815,000000,8.7321,8.8022,8.7321,8.7931,10417,0
+CAE.US,D,20120816,000000,8.7858,8.828,8.7321,8.8022,7769,0
+CAE.US,D,20120817,000000,8.8022,8.853,8.7763,8.828,20775,0
+CAE.US,D,20120820,000000,8.8199,8.8704,8.7763,8.8704,27957,0
+CAE.US,D,20120821,000000,8.9238,8.9935,8.9238,8.9408,6415,0
+CAE.US,D,20120822,000000,8.9164,8.9164,8.7931,8.8704,10638,0
+CAE.US,D,20120823,000000,8.8609,8.9071,8.8355,8.8439,8977,0
+CAE.US,D,20120824,000000,8.826,8.8778,8.826,8.851,23994,0
+CAE.US,D,20120827,000000,8.8704,8.8704,8.8022,8.8022,5574,0
+CAE.US,D,20120828,000000,8.853,8.8891,8.8199,8.8355,15946,0
+CAE.US,D,20120829,000000,8.8704,8.9997,8.8609,8.9935,4949,0
+CAE.US,D,20120830,000000,8.9586,8.9586,8.8439,8.8609,18785,0
+CAE.US,D,20120831,000000,8.8605,8.9674,8.851,8.9048,64358,0
+CAE.US,D,20120904,000000,8.9146,8.94,8.8605,8.9146,10692,0
+CAE.US,D,20120905,000000,8.8421,8.8695,8.6431,8.851,5351,0
+CAE.US,D,20120906,000000,8.9746,9.0442,8.8872,8.9997,25619,0
+CAE.US,D,20120907,000000,9.0614,9.3223,9.0614,9.2376,12717,0
+CAE.US,D,20120910,000000,9.1919,9.2803,9.1573,9.1649,34300,0
+CAE.US,D,20120911,000000,9.2298,9.299,9.2015,9.2376,33162,0
+CAE.US,D,20120912,000000,9.2542,9.273,9.1074,9.1332,18672,0
+CAE.US,D,20120913,000000,9.1823,9.3312,9.1245,9.3312,6213,0
+CAE.US,D,20120914,000000,9.3392,9.4867,9.2456,9.4373,13690,0
+CAE.US,D,20120917,000000,9.4309,9.4472,9.2803,9.2803,7789,0
+CAE.US,D,20120918,000000,9.3068,9.3068,9.1823,9.299,12619,0
+CAE.US,D,20120919,000000,9.299,9.505,9.299,9.4797,22287,0
+CAE.US,D,20120920,000000,9.4572,9.532,9.4572,9.505,9177,0
+CAE.US,D,20120921,000000,9.558,9.558,9.3761,9.3761,11343,0
+CAE.US,D,20120924,000000,9.3488,9.3683,9.2376,9.3488,12770,0
+CAE.US,D,20120925,000000,9.3584,9.3761,9.3146,9.3223,11235,0
+CAE.US,D,20120926,000000,9.2803,9.2803,9.1919,9.1919,16057,0
+CAE.US,D,20120927,000000,9.2376,9.3392,9.1823,9.3068,10000,0
+CAE.US,D,20120928,000000,9.2201,9.3312,9.1429,9.3312,8133,0
+CAE.US,D,20121001,000000,9.3392,9.3488,9.2015,9.2015,25216,0
+CAE.US,D,20121002,000000,9.3068,9.385,9.2542,9.385,8679,0
+CAE.US,D,20121003,000000,9.3584,9.3584,9.273,9.299,10769,0
+CAE.US,D,20121004,000000,9.3683,9.4219,9.299,9.3223,5804,0
+CAE.US,D,20121005,000000,9.4572,9.4797,9.3683,9.385,5155,0
+CAE.US,D,20121008,000000,9.4129,9.4129,9.2631,9.2803,10842,0
+CAE.US,D,20121009,000000,9.3584,9.4129,9.2201,9.2376,5493,0
+CAE.US,D,20121010,000000,9.2542,9.2542,9.0804,9.0804,7924,0
+CAE.US,D,20121011,000000,9.2201,9.3223,9.1649,9.2015,8819,0
+CAE.US,D,20121012,000000,9.1919,9.1919,9.0804,9.1919,10477,0
+CAE.US,D,20121015,000000,9.1919,9.4946,9.1919,9.4946,19461,0
+CAE.US,D,20121016,000000,9.3392,9.4797,9.3312,9.4472,8684,0
+CAE.US,D,20121017,000000,9.4572,9.4946,9.3683,9.4946,6986,0
+CAE.US,D,20121018,000000,9.4572,9.515,9.3942,9.4309,12990,0
+CAE.US,D,20121019,000000,9.4642,9.55,9.3683,9.4373,6999,0
+CAE.US,D,20121022,000000,9.3392,9.3584,9.1245,9.1735,10053,0
+CAE.US,D,20121023,000000,9.1823,9.2201,9.1074,9.1515,14971,0
+CAE.US,D,20121024,000000,9.2376,9.2376,9.0804,9.1649,5858,0
+CAE.US,D,20121025,000000,9.1649,9.2893,9.1429,9.2803,18755,0
+CAE.US,D,20121026,000000,9.273,9.532,9.273,9.4797,16764,0
+CAE.US,D,20121031,000000,9.3942,9.682,9.3146,9.524,20249,0
+CAE.US,D,20121101,000000,9.587,9.596,9.4129,9.505,34470,0
+CAE.US,D,20121102,000000,9.524,9.524,9.2893,9.3488,15914,0
+CAE.US,D,20121105,000000,9.273,9.3392,9.2631,9.3392,8547,0
+CAE.US,D,20121106,000000,9.2803,9.3223,9.2542,9.3146,12318,0
+CAE.US,D,20121107,000000,9.2542,9.273,9.0529,9.1332,20032,0
+CAE.US,D,20121108,000000,8.9997,8.9997,8.8003,8.9841,65269,0
+CAE.US,D,20121109,000000,8.8605,8.8605,8.6431,8.6431,36725,0
+CAE.US,D,20121112,000000,8.6774,8.7039,8.5727,8.6341,20719,0
+CAE.US,D,20121113,000000,8.6341,8.6692,8.5727,8.6692,48045,0
+CAE.US,D,20121114,000000,8.6608,8.6608,8.3811,8.4598,16571,0
+CAE.US,D,20121115,000000,8.4075,8.4075,8.1277,8.1893,70891,0
+CAE.US,D,20121116,000000,8.2588,8.3198,8.2413,8.2937,18672,0
+CAE.US,D,20121119,000000,8.4075,8.4421,8.3723,8.4245,15512,0
+CAE.US,D,20121120,000000,8.3723,8.3723,8.2151,8.3288,28250,0
+CAE.US,D,20121121,000000,8.2676,8.3723,8.2151,8.3723,19904,0
+CAE.US,D,20121123,000000,8.4682,8.5381,8.4598,8.5381,11850,0
+CAE.US,D,20121126,000000,8.4509,8.4509,8.2588,8.3114,52499,0
+CAE.US,D,20121127,000000,8.2937,8.3638,8.2937,8.3638,21957,0
+CAE.US,D,20121128,000000,8.3198,8.4421,8.3114,8.4337,17422,0
+CAE.US,D,20121129,000000,8.39,8.4945,8.39,8.4421,8421,0
+CAE.US,D,20121130,000000,8.4509,8.6692,8.4075,8.6692,54107,0
+CAE.US,D,20121203,000000,8.6168,8.6774,8.5642,8.5642,50497,0
+CAE.US,D,20121204,000000,8.5642,8.7039,8.5294,8.5642,39788,0
+CAE.US,D,20121205,000000,8.6077,8.7214,8.5818,8.6077,16266,0
+CAE.US,D,20121206,000000,8.6168,8.9997,8.6168,8.8778,34195,0
+CAE.US,D,20121207,000000,8.9048,8.9048,8.7654,8.7654,12714,0
+CAE.US,D,20121210,000000,8.8421,8.8695,8.826,8.8421,10161,0
+CAE.US,D,20121211,000000,8.8695,9.0082,8.8335,8.8872,13221,0
+CAE.US,D,20121212,000000,8.9492,9.0366,8.7214,8.9156,69793,0
+CAE.US,D,20121213,000000,8.9156,9.0186,8.8963,8.9238,18617,0
+CAE.US,D,20121214,000000,8.9061,8.9325,8.7737,8.8003,14019,0
+CAE.US,D,20121217,000000,8.8872,8.9997,8.8872,8.9576,40953,0
+CAE.US,D,20121218,000000,8.9492,9.116,8.8778,9.116,46739,0
+CAE.US,D,20121219,000000,9.0715,9.1515,9.0452,9.0452,7407,0
+CAE.US,D,20121220,000000,9.1083,9.116,8.9997,9.0186,25274,0
+CAE.US,D,20121221,000000,8.9756,9.1083,8.9325,9.0813,29649,0
+CAE.US,D,20121224,000000,9.0632,9.1083,8.985,8.9926,27379,0
+CAE.US,D,20121226,000000,8.9576,9.0906,8.8963,9.0091,11023,0
+CAE.US,D,20121227,000000,9.0452,9.0715,8.9756,9.0186,16373,0
+CAE.US,D,20121228,000000,9.0271,9.0538,8.8089,8.8089,12441,0
+CAE.US,D,20121231,000000,8.8089,8.9238,8.8089,8.9061,31818,0
+CAE.US,D,20130102,000000,9.116,9.135,9.0366,9.0366,25717,0
+CAE.US,D,20130103,000000,9.0715,9.135,8.9756,9.0715,48289,0
+CAE.US,D,20130104,000000,9.0366,9.116,8.9756,9.116,18025,0
+CAE.US,D,20130107,000000,9.0452,9.1515,9.0366,9.1083,22797,0
+CAE.US,D,20130108,000000,9.0452,9.0452,8.9492,9.0271,15150,0
+CAE.US,D,20130109,000000,9.0452,9.1582,8.9997,9.1447,31999,0
+CAE.US,D,20130110,000000,9.2035,9.4592,9.1755,9.388,30586,0
+CAE.US,D,20130111,000000,9.4071,9.518,9.3972,9.4159,34535,0
+CAE.US,D,20130114,000000,9.4329,9.4592,9.3702,9.3702,7276,0
+CAE.US,D,20130115,000000,9.3702,9.4159,9.3166,9.3166,28041,0
+CAE.US,D,20130116,000000,9.3166,9.3518,9.2562,9.2651,13243,0
+CAE.US,D,20130117,000000,9.3243,9.4887,9.2833,9.3702,79334,0
+CAE.US,D,20130118,000000,9.3614,9.518,9.3614,9.518,28087,0
+CAE.US,D,20130122,000000,9.3972,9.562,9.3614,9.527,11735,0
+CAE.US,D,20130123,000000,9.4817,9.4817,9.3791,9.3791,21768,0
+CAE.US,D,20130124,000000,9.3702,9.527,9.3702,9.4887,9180,0
+CAE.US,D,20130125,000000,9.4412,9.4887,9.4329,9.4592,11795,0
+CAE.US,D,20130128,000000,9.4502,9.4887,9.4071,9.4592,31832,0
+CAE.US,D,20130129,000000,9.4667,9.572,9.4667,9.572,20076,0
+CAE.US,D,20130130,000000,9.4817,9.518,9.4159,9.4667,14545,0
+CAE.US,D,20130131,000000,9.4502,9.591,9.4239,9.4592,23736,0
+CAE.US,D,20130201,000000,9.4757,9.527,9.4412,9.4887,28268,0
+CAE.US,D,20130204,000000,9.4887,9.544,9.4239,9.4592,44694,0
+CAE.US,D,20130205,000000,9.4817,9.572,9.4502,9.554,21545,0
+CAE.US,D,20130206,000000,9.4592,9.544,9.4239,9.4986,15583,0
+CAE.US,D,20130207,000000,9.4239,9.509,9.4071,9.509,9820,0
+CAE.US,D,20130208,000000,9.4592,9.572,9.4592,9.527,17427,0
+CAE.US,D,20130211,000000,9.4667,9.4667,9.388,9.4667,8454,0
+CAE.US,D,20130212,000000,9.4986,9.509,9.4159,9.4329,5547,0
+CAE.US,D,20130213,000000,9.3518,9.3791,9.2132,9.2396,33119,0
+CAE.US,D,20130214,000000,9.1755,9.1938,9.0091,9.1843,37581,0
+CAE.US,D,20130215,000000,9.116,9.1843,9.0813,9.1843,23219,0
+CAE.US,D,20130219,000000,9.0538,9.135,9.0366,9.1254,23560,0
+CAE.US,D,20130220,000000,9.0906,9.0906,8.9756,8.9997,18490,0
+CAE.US,D,20130221,000000,8.9492,8.9492,8.826,8.851,15475,0
+CAE.US,D,20130222,000000,8.7645,8.8421,8.7478,8.818,19253,0
+CAE.US,D,20130225,000000,8.7914,8.851,8.7478,8.7737,25457,0
+CAE.US,D,20130226,000000,8.783,8.783,8.6598,8.7388,54152,0
+CAE.US,D,20130227,000000,8.6938,8.703,8.5632,8.6858,37595,0
+CAE.US,D,20130228,000000,8.6598,8.6765,8.5717,8.5981,76844,0
+CAE.US,D,20130301,000000,8.5887,8.7214,8.58,8.7214,14212,0
+CAE.US,D,20130304,000000,8.615,8.6598,8.5981,8.6242,12696,0
+CAE.US,D,20130305,000000,8.6858,8.7294,8.615,8.615,17657,0
+CAE.US,D,20130306,000000,8.6514,8.6598,8.615,8.6514,18956,0
+CAE.US,D,20130307,000000,8.6765,8.8421,8.6765,8.7737,24717,0
+CAE.US,D,20130308,000000,8.8963,8.8963,8.7478,8.7645,12394,0
+CAE.US,D,20130311,000000,8.8089,8.8089,8.6765,8.6858,7952,0
+CAE.US,D,20130312,000000,8.783,8.8778,8.7737,8.8003,23733,0
+CAE.US,D,20130313,000000,8.8335,8.8335,8.7388,8.7737,25177,0
+CAE.US,D,20130314,000000,8.7737,8.8786,8.7737,8.8605,11173,0
+CAE.US,D,20130315,000000,8.8786,8.9061,8.8089,8.8882,21945,0
+CAE.US,D,20130318,000000,8.783,8.8605,8.783,8.7914,19044,0
+CAE.US,D,20130319,000000,8.7737,8.8003,8.7204,8.7388,15359,0
+CAE.US,D,20130320,000000,8.783,8.783,8.7388,8.7645,13394,0
+CAE.US,D,20130321,000000,8.8003,8.8089,8.7388,8.7737,28078,0
+CAE.US,D,20130322,000000,8.7559,8.8089,8.7478,8.7559,8840,0
+CAE.US,D,20130325,000000,8.7737,8.8003,8.6589,8.6938,24075,0
+CAE.US,D,20130326,000000,8.6755,8.6849,8.5532,8.6674,31817,0
+CAE.US,D,20130327,000000,8.6233,8.7388,8.5,8.6755,23979,0
+CAE.US,D,20130328,000000,8.6755,8.7294,8.6059,8.6143,24633,0
+CAE.US,D,20130401,000000,8.5971,8.6938,8.5352,8.6059,41036,0
+CAE.US,D,20130402,000000,8.6414,8.6755,8.5532,8.5703,21954,0
+CAE.US,D,20130403,000000,8.6143,8.7112,8.6143,8.6504,9244,0
+CAE.US,D,20130404,000000,8.6233,8.6938,8.5532,8.5532,17612,0
+CAE.US,D,20130405,000000,8.5177,8.5878,8.4647,8.5878,19486,0
+CAE.US,D,20130408,000000,8.5878,8.5878,8.5263,8.5263,20612,0
+CAE.US,D,20130409,000000,8.6324,8.7294,8.5703,8.6755,24700,0
+CAE.US,D,20130410,000000,8.7204,8.826,8.703,8.8089,8925,0
+CAE.US,D,20130411,000000,8.8003,8.9156,8.8003,8.8882,11064,0
+CAE.US,D,20130412,000000,8.8786,9.0196,8.8786,9.01,23371,0
+CAE.US,D,20130415,000000,8.9238,8.9492,8.783,8.783,32038,0
+CAE.US,D,20130416,000000,8.7559,8.9492,8.7559,8.9061,14274,0
+CAE.US,D,20130417,000000,8.8605,8.9335,8.703,8.703,13768,0
+CAE.US,D,20130418,000000,8.8335,8.9935,8.8335,8.8786,17668,0
+CAE.US,D,20130419,000000,8.9408,9.1177,8.9061,9.0548,31785,0
+CAE.US,D,20130422,000000,9.0832,9.0916,9.0007,9.064,20101,0
+CAE.US,D,20130423,000000,9.0734,9.1774,9.0462,9.1457,20630,0
+CAE.US,D,20130424,000000,9.1592,9.2318,9.1524,9.1592,16393,0
+CAE.US,D,20130425,000000,9.1957,9.3186,9.1861,9.2249,30962,0
+CAE.US,D,20130426,000000,9.2943,9.4542,9.2767,9.4442,14157,0
+CAE.US,D,20130429,000000,9.4353,9.566,9.4269,9.4622,17482,0
+CAE.US,D,20130430,000000,9.4442,9.576,9.4442,9.548,39620,0
+CAE.US,D,20130501,000000,9.4787,9.4787,9.3362,9.3644,8503,0
+CAE.US,D,20130502,000000,9.3186,9.3548,9.1861,9.2681,28565,0
+CAE.US,D,20130503,000000,9.2767,9.4926,9.2681,9.4926,13502,0
+CAE.US,D,20130506,000000,9.4002,9.513,9.4002,9.513,41692,0
+CAE.US,D,20130507,000000,9.4697,9.647,9.4697,9.647,78946,0
+CAE.US,D,20130508,000000,9.566,9.689,9.539,9.655,186326,0
+CAE.US,D,20130509,000000,9.566,9.647,9.566,9.613,39042,0
+CAE.US,D,20130510,000000,9.566,9.682,9.513,9.639,33332,0
+CAE.US,D,20130513,000000,9.613,9.647,9.4101,9.4926,105273,0
+CAE.US,D,20130514,000000,9.3548,9.613,9.3548,9.503,73530,0
+CAE.US,D,20130515,000000,9.4189,9.4442,9.1861,9.1957,188960,0
+CAE.US,D,20130516,000000,9.2318,9.922,9.2318,9.743,212721,0
+CAE.US,D,20130517,000000,9.53,9.586,9.2943,9.3811,303478,0
+CAE.US,D,20130520,000000,9.4269,9.513,9.3811,9.4542,14774,0
+CAE.US,D,20130521,000000,9.4002,9.4269,9.3126,9.3909,37617,0
+CAE.US,D,20130522,000000,9.3548,9.3644,9.1002,9.1274,31560,0
+CAE.US,D,20130523,000000,9.1177,9.4269,9.029,9.3909,31093,0
+CAE.US,D,20130524,000000,9.2581,9.3448,9.1688,9.2681,9967,0
+CAE.US,D,20130528,000000,9.3263,9.3448,9.1177,9.1274,26123,0
+CAE.US,D,20130529,000000,9.1101,9.3029,9.0734,9.2853,109505,0
+CAE.US,D,20130530,000000,9.2681,9.3448,9.2154,9.2943,43798,0
+CAE.US,D,20130531,000000,9.1995,9.1995,9.0403,9.0851,50770,0
+CAE.US,D,20130603,000000,9.1002,9.1688,9.064,9.1524,15565,0
+CAE.US,D,20130604,000000,9.1002,9.3263,9.0462,9.3186,32403,0
+CAE.US,D,20130605,000000,9.2767,9.2767,8.9935,9.0196,15284,0
+CAE.US,D,20130606,000000,9.029,9.1688,8.9766,9.1369,47569,0
+CAE.US,D,20130607,000000,9.2055,9.3126,9.1524,9.1957,33358,0
+CAE.US,D,20130610,000000,9.2055,9.3263,9.1369,9.1457,30754,0
+CAE.US,D,20130611,000000,9.1101,9.2681,9.1002,9.1274,9499,0
+CAE.US,D,20130612,000000,9.1764,9.1957,9.0186,9.0186,18079,0
+CAE.US,D,20130613,000000,9.1093,9.2853,9.0992,9.1764,15488,0
+CAE.US,D,20130614,000000,9.2154,9.2494,9.1093,9.1093,32434,0
+CAE.US,D,20130617,000000,9.2494,9.2494,9.1168,9.1582,58791,0
+CAE.US,D,20130618,000000,9.1093,9.3029,9.1093,9.2943,94500,0
+CAE.US,D,20130619,000000,9.2853,9.3126,9.1679,9.1957,31264,0
+CAE.US,D,20130620,000000,9.0452,9.0452,8.8402,8.8863,66457,0
+CAE.US,D,20130621,000000,8.8863,8.8863,8.824,8.824,23004,0
+CAE.US,D,20130624,000000,8.7359,8.7616,8.6116,8.7268,46644,0
+CAE.US,D,20130625,000000,8.7268,8.877,8.6992,8.8402,18781,0
+CAE.US,D,20130626,000000,8.9315,9.0538,8.9315,8.9926,11675,0
+CAE.US,D,20130627,000000,9.0538,9.1524,9.0452,9.1264,78308,0
+CAE.US,D,20130628,000000,9.1093,9.2681,9.0632,9.1764,20987,0
+CAE.US,D,20130701,000000,9.1524,9.4632,9.1457,9.2318,12381,0
+CAE.US,D,20130702,000000,9.2055,9.4189,9.1457,9.2767,54954,0
+CAE.US,D,20130703,000000,9.2494,9.3548,9.2239,9.3126,19527,0
+CAE.US,D,20130705,000000,9.3644,9.504,9.3448,9.4452,29193,0
+CAE.US,D,20130708,000000,9.4787,9.587,9.4787,9.568,24161,0
+CAE.US,D,20130709,000000,9.558,9.597,9.514,9.568,48163,0
+CAE.US,D,20130710,000000,9.549,9.624,9.4936,9.597,23360,0
+CAE.US,D,20130711,000000,9.728,10.037,9.709,10.037,41050,0
+CAE.US,D,20130712,000000,10,10.119,9.968,10,17251,0
+CAE.US,D,20130715,000000,9.975,10.215,9.975,10.145,23769,0
+CAE.US,D,20130716,000000,10.119,10.18,10.063,10.082,18091,0
+CAE.US,D,20130717,000000,10.109,10.145,9.983,10.063,22056,0
+CAE.US,D,20130718,000000,10.029,10.145,10.029,10.101,19320,0
+CAE.US,D,20130719,000000,10.046,10.091,9.968,10.091,13264,0
+CAE.US,D,20130722,000000,10.053,10.205,10.037,10.109,20495,0
+CAE.US,D,20130723,000000,10.128,10.128,9.869,9.907,15427,0
+CAE.US,D,20130724,000000,9.926,9.926,9.774,9.842,10522,0
+CAE.US,D,20130725,000000,9.764,9.861,9.728,9.814,9838,0
+CAE.US,D,20130726,000000,9.719,9.754,9.684,9.745,49859,0
+CAE.US,D,20130729,000000,9.774,9.907,9.754,9.861,20726,0
+CAE.US,D,20130730,000000,9.926,10.02,9.869,9.959,55696,0
+CAE.US,D,20130731,000000,9.975,10.119,9.975,10.072,19840,0
+CAE.US,D,20130801,000000,10.152,10.233,10.091,10.152,38573,0
+CAE.US,D,20130802,000000,10.119,10.18,10.053,10.101,19407,0
+CAE.US,D,20130805,000000,10.152,10.224,10.072,10.082,5164,0
+CAE.US,D,20130806,000000,10.053,10.101,10.01,10.072,7227,0
+CAE.US,D,20130807,000000,10.029,10.063,9.983,10,29558,0
+CAE.US,D,20130808,000000,10.091,10.205,10,10.161,34270,0
+CAE.US,D,20130809,000000,10.091,10.091,9.764,9.791,21652,0
+CAE.US,D,20130812,000000,9.657,9.851,9.633,9.735,22100,0
+CAE.US,D,20130813,000000,9.709,9.774,9.614,9.709,9523,0
+CAE.US,D,20130814,000000,9.735,9.806,9.667,9.667,7310,0
+CAE.US,D,20130815,000000,9.69,9.699,9.549,9.578,31134,0
+CAE.US,D,20130816,000000,9.568,9.667,9.568,9.633,11732,0
+CAE.US,D,20130819,000000,9.649,9.649,9.532,9.558,9605,0
+CAE.US,D,20130820,000000,9.54,9.657,9.504,9.605,12583,0
+CAE.US,D,20130821,000000,9.54,9.633,9.4787,9.4857,34760,0
+CAE.US,D,20130822,000000,9.523,9.641,9.4632,9.523,6336,0
+CAE.US,D,20130823,000000,9.4936,9.633,9.4707,9.633,14530,0
+CAE.US,D,20130826,000000,9.641,9.641,9.549,9.587,5452,0
+CAE.US,D,20130827,000000,9.532,9.532,9.2767,9.3126,5816,0
+CAE.US,D,20130828,000000,9.3029,9.4189,9.2239,9.3821,7695,0
+CAE.US,D,20130829,000000,9.3741,9.4452,9.3644,9.4279,7835,0
+CAE.US,D,20130830,000000,9.4452,9.4632,9.3644,9.4552,10161,0
+CAE.US,D,20130903,000000,9.555,9.574,9.4757,9.4817,13440,0
+CAE.US,D,20130904,000000,9.555,9.646,9.545,9.564,17715,0
+CAE.US,D,20130905,000000,9.555,9.593,9.4996,9.536,4730,0
+CAE.US,D,20130906,000000,9.673,9.82,9.654,9.732,23862,0
+CAE.US,D,20130909,000000,9.823,9.869,9.774,9.861,6067,0
+CAE.US,D,20130910,000000,9.848,9.966,9.829,9.905,14852,0
+CAE.US,D,20130911,000000,9.861,10.046,9.861,9.968,9531,0
+CAE.US,D,20130912,000000,9.939,10.127,9.923,9.966,8347,0
+CAE.US,D,20130913,000000,9.949,9.966,9.82,9.829,6517,0
+CAE.US,D,20130916,000000,9.914,9.914,9.797,9.829,16208,0
+CAE.US,D,20130917,000000,9.839,9.933,9.797,9.858,10769,0
+CAE.US,D,20130918,000000,9.858,9.949,9.789,9.933,16389,0
+CAE.US,D,20130919,000000,9.933,9.933,9.839,9.885,16700,0
+CAE.US,D,20130920,000000,9.724,9.789,9.646,9.688,12828,0
+CAE.US,D,20130923,000000,9.688,9.732,9.663,9.696,26353,0
+CAE.US,D,20130924,000000,9.706,9.706,9.673,9.681,22139,0
+CAE.US,D,20130925,000000,9.681,9.681,9.4897,9.519,21463,0
+CAE.US,D,20130926,000000,9.528,9.696,9.519,9.681,17064,0
+CAE.US,D,20130927,000000,9.654,9.732,9.602,9.724,50514,0
+CAE.US,D,20130930,000000,9.706,9.82,9.696,9.732,21257,0
+CAE.US,D,20131001,000000,9.706,9.789,9.593,9.637,37644,0
+CAE.US,D,20131002,000000,9.584,9.789,9.555,9.742,27532,0
+CAE.US,D,20131003,000000,9.732,9.732,9.4667,9.602,13452,0
+CAE.US,D,20131004,000000,9.564,9.716,9.536,9.63,14694,0
+CAE.US,D,20131007,000000,9.4996,9.528,9.4667,9.4667,8066,0
+CAE.US,D,20131008,000000,9.555,9.584,9.4402,9.4502,14286,0
+CAE.US,D,20131009,000000,9.4402,9.4817,9.4159,9.4329,12072,0
+CAE.US,D,20131010,000000,9.4996,9.696,9.4897,9.646,15935,0
+CAE.US,D,20131011,000000,9.673,9.732,9.654,9.681,7538,0
+CAE.US,D,20131014,000000,9.663,9.858,9.646,9.752,6582,0
+CAE.US,D,20131015,000000,9.663,9.663,9.574,9.584,7041,0
+CAE.US,D,20131016,000000,9.663,9.663,9.584,9.621,10782,0
+CAE.US,D,20131017,000000,9.663,9.688,9.602,9.663,8169,0
+CAE.US,D,20131018,000000,9.637,9.696,9.611,9.696,12134,0
+CAE.US,D,20131021,000000,9.681,9.716,9.646,9.673,28041,0
+CAE.US,D,20131022,000000,9.732,9.811,9.716,9.781,18962,0
+CAE.US,D,20131023,000000,9.761,9.877,9.696,9.797,32050,0
+CAE.US,D,20131024,000000,9.811,9.975,9.742,9.877,55060,0
+CAE.US,D,20131025,000000,9.867,10.099,9.797,10.099,56782,0
+CAE.US,D,20131028,000000,10.062,10.188,9.999,10.018,85554,0
+CAE.US,D,20131029,000000,10.028,10.251,10.028,10.251,152843,0
+CAE.US,D,20131030,000000,10.214,10.232,10.127,10.214,347564,0
+CAE.US,D,20131031,000000,10.261,10.421,10.188,10.251,42707,0
+CAE.US,D,20131101,000000,10.232,10.32,10.223,10.311,15531,0
+CAE.US,D,20131104,000000,10.402,10.402,10.251,10.287,19489,0
+CAE.US,D,20131105,000000,10.251,10.373,10.214,10.303,21472,0
+CAE.US,D,20131106,000000,10.32,10.382,10.261,10.346,21580,0
+CAE.US,D,20131107,000000,10.354,10.382,10.188,10.214,28898,0
+CAE.US,D,20131108,000000,10.241,10.429,10.241,10.294,62522,0
+CAE.US,D,20131111,000000,10.294,10.439,10.294,10.354,11555,0
+CAE.US,D,20131112,000000,10.338,10.364,10.188,10.232,18768,0
+CAE.US,D,20131113,000000,10.044,10.169,9.82,10.169,32213,0
+CAE.US,D,20131114,000000,10.144,10.597,10.144,10.392,36417,0
+CAE.US,D,20131115,000000,10.412,10.412,10.28,10.373,14592,0
+CAE.US,D,20131118,000000,10.412,10.429,10.303,10.338,22904,0
+CAE.US,D,20131119,000000,10.32,10.373,10.311,10.311,8980,0
+CAE.US,D,20131120,000000,10.346,10.392,10.27,10.329,18878,0
+CAE.US,D,20131121,000000,10.329,10.338,10.232,10.28,10554,0
+CAE.US,D,20131122,000000,10.32,10.32,10.052,10.099,29961,0
+CAE.US,D,20131125,000000,10.127,10.303,10.099,10.16,21405,0
+CAE.US,D,20131126,000000,10.151,10.179,10.028,10.062,158480,0
+CAE.US,D,20131127,000000,9.999,10.099,9.933,10.099,29821,0
+CAE.US,D,20131129,000000,10.108,10.16,10.028,10.108,10068,0
+CAE.US,D,20131202,000000,9.982,10.037,9.885,10.037,23772,0
+CAE.US,D,20131203,000000,9.966,9.966,9.895,9.939,14761,0
+CAE.US,D,20131204,000000,9.885,10.071,9.877,10.052,21729,0
+CAE.US,D,20131205,000000,10.062,10.151,9.991,10.127,17025,0
+CAE.US,D,20131206,000000,10.179,10.179,10.081,10.144,7931,0
+CAE.US,D,20131209,000000,10.16,10.251,10.151,10.223,6335,0
+CAE.US,D,20131210,000000,10.232,10.632,10.232,10.606,37924,0
+CAE.US,D,20131211,000000,10.622,10.677,10.412,10.49,50440,0
+CAE.US,D,20131212,000000,10.507,10.553,10.286,10.472,35834,0
+CAE.US,D,20131213,000000,10.507,10.669,10.382,10.598,17880,0
+CAE.US,D,20131216,000000,10.678,10.855,10.678,10.759,50982,0
+CAE.US,D,20131217,000000,10.795,10.929,10.768,10.894,29780,0
+CAE.US,D,20131218,000000,10.939,11.204,10.894,11,67653,0
+CAE.US,D,20131219,000000,11,11.34,11,11.277,41623,0
+CAE.US,D,20131220,000000,11.42,11.491,11.26,11.464,76795,0
+CAE.US,D,20131223,000000,11.886,11.886,11.349,11.429,43363,0
+CAE.US,D,20131224,000000,11.368,11.471,11.34,11.439,21790,0
+CAE.US,D,20131226,000000,11.456,11.528,11.321,11.396,12632,0
+CAE.US,D,20131227,000000,11.293,11.554,11.277,11.491,14367,0
+CAE.US,D,20131230,000000,11.481,11.481,11.303,11.368,56086,0
+CAE.US,D,20131231,000000,11.34,11.396,11.311,11.396,19351,0
+CAE.US,D,20140102,000000,11.377,11.377,11.214,11.277,18245,0
+CAE.US,D,20140103,000000,11.321,11.429,11.268,11.321,23859,0
+CAE.US,D,20140106,000000,11.25,11.359,11.233,11.359,54004,0
+CAE.US,D,20140107,000000,11.293,11.412,11.241,11.386,25951,0
+CAE.US,D,20140108,000000,11.268,11.404,11.241,11.303,23826,0
+CAE.US,D,20140109,000000,11.284,11.456,11.214,11.368,42600,0
+CAE.US,D,20140110,000000,11.34,11.396,11.241,11.359,36597,0
+CAE.US,D,20140113,000000,11.311,11.581,11.293,11.544,34042,0
+CAE.US,D,20140114,000000,11.439,11.662,11.368,11.464,33030,0
+CAE.US,D,20140115,000000,11.42,11.689,11.412,11.554,37963,0
+CAE.US,D,20140116,000000,11.528,11.645,11.439,11.6,25589,0
+CAE.US,D,20140117,000000,11.518,11.562,11.447,11.509,24686,0
+CAE.US,D,20140121,000000,11.832,12.208,11.68,11.877,97078,0
+CAE.US,D,20140122,000000,11.822,11.841,11.412,11.481,72687,0
+CAE.US,D,20140123,000000,11.464,11.671,11.412,11.61,42206,0
+CAE.US,D,20140124,000000,11.628,11.697,11.404,11.471,43680,0
+CAE.US,D,20140127,000000,11.554,11.581,11.303,11.359,46728,0
+CAE.US,D,20140128,000000,11.447,11.544,11.429,11.509,28420,0
+CAE.US,D,20140129,000000,11.447,11.456,11.321,11.359,15866,0
+CAE.US,D,20140130,000000,11.386,11.429,11.34,11.359,18483,0
+CAE.US,D,20140131,000000,11.25,11.447,11.203,11.321,19593,0
+CAE.US,D,20140203,000000,11.404,11.509,11.171,11.189,47280,0
+CAE.US,D,20140204,000000,11.171,11.331,11.171,11.277,20781,0
+CAE.US,D,20140205,000000,11.311,11.429,11.195,11.377,20664,0
+CAE.US,D,20140206,000000,11.368,11.42,11.359,11.368,26672,0
+CAE.US,D,20140207,000000,11.396,11.42,11.284,11.303,22075,0
+CAE.US,D,20140210,000000,11.277,11.293,11.134,11.25,19011,0
+CAE.US,D,20140211,000000,11.223,11.733,11.118,11.689,39538,0
+CAE.US,D,20140212,000000,11.741,11.922,11.645,11.797,49746,0
+CAE.US,D,20140213,000000,11.714,11.714,11.544,11.714,29900,0
+CAE.US,D,20140214,000000,11.689,11.697,11.619,11.653,20687,0
+CAE.US,D,20140218,000000,11.653,11.778,11.628,11.768,27668,0
+CAE.US,D,20140219,000000,11.705,11.768,11.581,11.6,19005,0
+CAE.US,D,20140220,000000,11.671,12.073,11.671,12.001,88018,0
+CAE.US,D,20140221,000000,11.922,12.065,11.914,12.01,47047,0
+CAE.US,D,20140224,000000,12.01,12.313,11.981,12.269,43020,0
+CAE.US,D,20140225,000000,12.241,12.296,12.145,12.164,49506,0
+CAE.US,D,20140226,000000,12.047,12.278,11.991,12.019,35152,0
+CAE.US,D,20140227,000000,12.047,12.126,11.914,11.981,62916,0
+CAE.US,D,20140228,000000,11.981,12.182,11.955,12.027,96149,0
+CAE.US,D,20140303,000000,11.963,12.432,11.963,12.369,50874,0
+CAE.US,D,20140304,000000,12.377,12.509,12.377,12.432,31432,0
+CAE.US,D,20140305,000000,12.442,12.458,12.287,12.397,26702,0
+CAE.US,D,20140306,000000,12.45,12.45,12.26,12.36,37105,0
+CAE.US,D,20140307,000000,12.305,12.387,12.208,12.296,20342,0
+CAE.US,D,20140310,000000,12.296,12.35,12.217,12.287,29785,0
+CAE.US,D,20140311,000000,12.305,12.305,12.073,12.173,40637,0
+CAE.US,D,20140312,000000,12.126,12.25,12.056,12.208,78543,0
+CAE.US,D,20140313,000000,12.241,12.26,11.99,12.109,58261,0
+CAE.US,D,20140314,000000,12.065,12.09,11.99,12.018,10998,0
+CAE.US,D,20140317,000000,12.036,12.081,11.903,11.99,38054,0
+CAE.US,D,20140318,000000,12.073,12.234,12.027,12.154,61580,0
+CAE.US,D,20140319,000000,12.154,12.154,11.866,11.99,19361,0
+CAE.US,D,20140320,000000,12,12.046,11.94,11.948,17476,0
+CAE.US,D,20140321,000000,12.135,12.135,11.84,11.84,22916,0
+CAE.US,D,20140324,000000,11.876,11.931,11.703,11.866,45652,0
+CAE.US,D,20140325,000000,11.954,12.018,11.921,11.963,21941,0
+CAE.US,D,20140326,000000,11.963,12.119,11.948,12.036,17146,0
+CAE.US,D,20140327,000000,12.109,12.119,12.036,12.073,15845,0
+CAE.US,D,20140328,000000,12.081,12.099,11.712,11.776,43752,0
+CAE.US,D,20140331,000000,11.795,11.876,11.678,11.84,59927,0
+CAE.US,D,20140401,000000,11.849,12.164,11.849,12.119,28386,0
+CAE.US,D,20140402,000000,12.119,12.467,12.065,12.467,27839,0
+CAE.US,D,20140403,000000,12.467,12.467,12.018,12.173,23787,0
+CAE.US,D,20140404,000000,12.208,12.37,12.199,12.361,36178,0
+CAE.US,D,20140407,000000,12.26,12.37,11.99,12.065,27241,0
+CAE.US,D,20140408,000000,12.135,12.173,11.971,11.98,22521,0
+CAE.US,D,20140409,000000,12.036,12.164,11.931,12.09,32260,0
+CAE.US,D,20140410,000000,12.135,12.135,11.931,12.036,14815,0
+CAE.US,D,20140411,000000,11.948,12.027,11.886,11.903,26456,0
+CAE.US,D,20140414,000000,11.903,11.94,11.858,11.913,11506,0
+CAE.US,D,20140415,000000,11.84,11.948,11.83,11.83,15831,0
+CAE.US,D,20140416,000000,11.931,11.99,11.812,11.903,26710,0
+CAE.US,D,20140417,000000,11.98,12.145,11.963,12.126,10197,0
+CAE.US,D,20140421,000000,12.056,12.241,12.056,12.192,18248,0
+CAE.US,D,20140422,000000,12.225,12.269,12.073,12.109,23142,0
+CAE.US,D,20140423,000000,12.065,12.09,11.98,12.009,26607,0
+CAE.US,D,20140424,000000,11.963,11.963,11.82,11.954,27163,0
+CAE.US,D,20140425,000000,11.94,11.94,11.82,11.886,30591,0
+CAE.US,D,20140428,000000,11.849,11.903,11.776,11.858,18660,0
+CAE.US,D,20140429,000000,11.963,12.027,11.948,11.963,13545,0
+CAE.US,D,20140430,000000,11.948,11.963,11.849,11.849,13852,0
+CAE.US,D,20140501,000000,11.766,11.849,11.678,11.812,16604,0
+CAE.US,D,20140502,000000,11.913,12,11.913,11.954,8949,0
+CAE.US,D,20140505,000000,11.913,11.913,11.786,11.84,29373,0
+CAE.US,D,20140506,000000,11.678,11.98,11.678,11.94,45013,0
+CAE.US,D,20140507,000000,11.876,11.913,11.786,11.858,16108,0
+CAE.US,D,20140508,000000,12.073,12.154,11.876,11.963,15468,0
+CAE.US,D,20140509,000000,11.948,11.963,11.84,11.858,9020,0
+CAE.US,D,20140512,000000,11.913,11.99,11.886,11.963,16280,0
+CAE.US,D,20140513,000000,11.98,12.073,11.963,12.036,10369,0
+CAE.US,D,20140514,000000,11.971,12,11.766,11.766,31049,0
+CAE.US,D,20140515,000000,11.893,12.279,11.893,12.217,26571,0
+CAE.US,D,20140516,000000,12.182,12.182,12.009,12.046,24865,0
+CAE.US,D,20140519,000000,12.099,12.126,11.98,12.056,4305,0
+CAE.US,D,20140520,000000,12.109,12.26,12.056,12.056,22727,0
+CAE.US,D,20140521,000000,12.119,12.333,12.046,12.099,10641,0
+CAE.US,D,20140522,000000,12.208,12.531,12.199,12.306,16366,0
+CAE.US,D,20140523,000000,12.314,12.361,12.119,12.119,12767,0
+CAE.US,D,20140527,000000,12.297,12.333,12.081,12.081,11006,0
+CAE.US,D,20140528,000000,12.182,12.341,12.081,12.081,15633,0
+CAE.US,D,20140529,000000,12.297,12.297,12.018,12.018,10950,0
+CAE.US,D,20140530,000000,12.192,12.26,12.09,12.09,27586,0
+CAE.US,D,20140602,000000,12.036,12.126,11.94,11.963,28071,0
+CAE.US,D,20140603,000000,11.963,11.963,11.776,11.963,16148,0
+CAE.US,D,20140604,000000,11.913,12.081,11.766,12.073,28384,0
+CAE.US,D,20140605,000000,12.036,12.173,11.98,12.173,9659,0
+CAE.US,D,20140606,000000,12.154,12.333,12.081,12.333,114251,0
+CAE.US,D,20140609,000000,12.234,12.323,12.199,12.306,13151,0
+CAE.US,D,20140610,000000,12.192,12.37,12.009,12.37,34733,0
+CAE.US,D,20140611,000000,12.306,12.333,12.089,12.191,60149,0
+CAE.US,D,20140612,000000,12.134,12.172,12.034,12.044,25318,0
+CAE.US,D,20140613,000000,12.072,12.072,11.92,11.938,19862,0
+CAE.US,D,20140616,000000,11.988,12.134,11.978,12.064,22348,0
+CAE.US,D,20140617,000000,12.089,12.089,11.929,11.929,37071,0
+CAE.US,D,20140618,000000,11.988,11.988,11.8,11.938,35165,0
+CAE.US,D,20140619,000000,12.007,12.007,11.783,11.969,30469,0
+CAE.US,D,20140620,000000,12.108,12.118,11.874,11.92,20522,0
+CAE.US,D,20140623,000000,11.998,12.017,11.874,11.988,20123,0
+CAE.US,D,20140624,000000,11.969,11.978,11.709,11.745,37604,0
+CAE.US,D,20140625,000000,11.818,11.818,11.575,11.736,33003,0
+CAE.US,D,20140626,000000,11.718,11.792,11.709,11.728,18800,0
+CAE.US,D,20140627,000000,11.736,11.773,11.631,11.773,44086,0
+CAE.US,D,20140630,000000,11.7,11.846,11.656,11.846,42998,0
+CAE.US,D,20140701,000000,11.948,11.948,11.753,11.891,30648,0
+CAE.US,D,20140702,000000,12.034,12.034,11.753,11.952,33473,0
+CAE.US,D,20140703,000000,11.938,12.098,11.938,12.026,17982,0
+CAE.US,D,20140707,000000,12.163,12.172,11.929,11.988,17605,0
+CAE.US,D,20140708,000000,12.153,12.153,11.818,11.846,29882,0
+CAE.US,D,20140709,000000,11.856,11.969,11.763,11.891,18470,0
+CAE.US,D,20140710,000000,11.846,11.864,11.745,11.745,23067,0
+CAE.US,D,20140711,000000,11.728,11.773,11.693,11.709,23907,0
+CAE.US,D,20140714,000000,11.745,11.901,11.736,11.874,112442,0
+CAE.US,D,20140715,000000,11.901,11.901,11.622,11.676,142326,0
+CAE.US,D,20140716,000000,11.709,11.709,11.593,11.656,66556,0
+CAE.US,D,20140717,000000,11.647,11.684,11.612,11.666,232921,0
+CAE.US,D,20140718,000000,11.676,11.728,11.666,11.693,34966,0
+CAE.US,D,20140721,000000,11.693,11.792,11.612,11.763,19267,0
+CAE.US,D,20140722,000000,11.792,12.054,11.783,12.007,12819,0
+CAE.US,D,20140723,000000,12.064,12.064,11.978,11.978,14376,0
+CAE.US,D,20140724,000000,12.017,12.08,11.938,12.054,23487,0
+CAE.US,D,20140725,000000,12.08,12.089,11.827,11.827,68422,0
+CAE.US,D,20140728,000000,11.884,11.884,11.773,11.783,12154,0
+CAE.US,D,20140729,000000,11.818,11.874,11.763,11.763,23513,0
+CAE.US,D,20140730,000000,11.792,11.856,11.622,11.792,41858,0
+CAE.US,D,20140731,000000,11.647,11.684,11.502,11.531,22746,0
+CAE.US,D,20140801,000000,11.521,11.541,11.36,11.466,15997,0
+CAE.US,D,20140804,000000,11.531,11.639,11.521,11.521,9108,0
+CAE.US,D,20140805,000000,11.493,11.502,11.303,11.405,22584,0
+CAE.US,D,20140806,000000,11.322,11.511,11.322,11.493,17733,0
+CAE.US,D,20140807,000000,11.511,11.521,11.341,11.44,22705,0
+CAE.US,D,20140808,000000,11.397,11.397,11.312,11.387,22887,0
+CAE.US,D,20140811,000000,11.378,11.593,11.369,11.593,31586,0
+CAE.US,D,20140812,000000,11.531,11.531,11.369,11.44,24889,0
+CAE.US,D,20140813,000000,11.412,11.412,11.117,11.232,40211,0
+CAE.US,D,20140814,000000,11.222,11.241,11.089,11.241,51858,0
+CAE.US,D,20140815,000000,11.213,11.213,11.023,11.133,22999,0
+CAE.US,D,20140818,000000,11.151,11.188,11.033,11.126,17633,0
+CAE.US,D,20140819,000000,11.069,11.098,10.953,11.033,34466,0
+CAE.US,D,20140820,000000,10.997,11.107,10.97,11.079,74676,0
+CAE.US,D,20140821,000000,11.089,11.161,11.043,11.161,34197,0
+CAE.US,D,20140822,000000,11.117,11.117,11.023,11.052,22158,0
+CAE.US,D,20140825,000000,11.043,11.043,10.918,10.936,34836,0
+CAE.US,D,20140826,000000,10.97,11.007,10.891,10.962,22755,0
+CAE.US,D,20140827,000000,10.9,11.098,10.891,11.043,36416,0
+CAE.US,D,20140828,000000,11.023,11.098,11.023,11.052,21481,0
+CAE.US,D,20140829,000000,11.151,11.188,11.089,11.133,48508,0
+CAE.US,D,20140902,000000,11.142,11.151,10.936,11.117,54425,0
+CAE.US,D,20140903,000000,11.133,11.35,10.997,11.079,31434,0
+CAE.US,D,20140904,000000,11.17,11.25,11.098,11.151,37296,0
+CAE.US,D,20140905,000000,11.17,11.312,11.117,11.269,42032,0
+CAE.US,D,20140908,000000,11.241,11.322,11.195,11.195,32092,0
+CAE.US,D,20140909,000000,11.195,11.241,11.052,11.052,21147,0
+CAE.US,D,20140910,000000,11.107,11.188,11.107,11.142,28132,0
+CAE.US,D,20140911,000000,11.151,11.18,11.032,11.126,194810,0
+CAE.US,D,20140912,000000,11.089,11.242,11.059,11.195,155780,0
+CAE.US,D,20140915,000000,11.223,11.223,11.133,11.203,15349,0
+CAE.US,D,20140916,000000,11.213,11.242,11.032,11.188,20773,0
+CAE.US,D,20140917,000000,11.18,11.213,11.098,11.098,22216,0
+CAE.US,D,20140918,000000,11.142,11.323,11.142,11.323,51810,0
+CAE.US,D,20140919,000000,11.333,11.379,11.161,11.333,76521,0
+CAE.US,D,20140922,000000,11.27,11.278,11.089,11.089,61675,0
+CAE.US,D,20140923,000000,11.142,11.213,10.996,10.996,57813,0
+CAE.US,D,20140924,000000,11.013,11.188,11.006,11.079,82976,0
+CAE.US,D,20140925,000000,11.098,11.098,10.823,10.87,33142,0
+CAE.US,D,20140926,000000,10.935,10.987,10.879,10.961,36927,0
+CAE.US,D,20140929,000000,10.898,10.898,10.752,10.889,155206,0
+CAE.US,D,20140930,000000,10.842,11.079,10.814,11.006,51526,0
+CAE.US,D,20141001,000000,11.006,11.051,10.917,11.042,43722,0
+CAE.US,D,20141002,000000,11.059,11.161,10.925,11.107,68212,0
+CAE.US,D,20141003,000000,11.059,11.142,10.987,11.117,180484,0
+CAE.US,D,20141006,000000,11.151,11.286,11.133,11.242,21804,0
+CAE.US,D,20141007,000000,11.213,11.342,11.18,11.286,188098,0
+CAE.US,D,20141008,000000,11.223,11.543,11.18,11.523,120712,0
+CAE.US,D,20141009,000000,11.486,11.587,11.37,11.37,28513,0
+CAE.US,D,20141010,000000,11.304,11.432,11.161,11.37,33254,0
+CAE.US,D,20141013,000000,11.286,11.399,11.161,11.261,15800,0
+CAE.US,D,20141014,000000,11.242,11.467,11.223,11.342,80583,0
+CAE.US,D,20141015,000000,11.278,11.379,11.069,11.233,40798,0
+CAE.US,D,20141016,000000,11.069,11.423,11.042,11.351,88726,0
+CAE.US,D,20141017,000000,11.414,11.559,11.323,11.323,27007,0
+CAE.US,D,20141020,000000,11.379,11.504,11.304,11.486,16899,0
+CAE.US,D,20141021,000000,11.642,11.813,11.568,11.749,26833,0
+CAE.US,D,20141022,000000,11.796,11.95,11.669,11.669,46830,0
+CAE.US,D,20141023,000000,11.943,12.012,11.749,11.86,57226,0
+CAE.US,D,20141024,000000,11.879,12.022,11.813,12.022,46545,0
+CAE.US,D,20141027,000000,11.965,12.076,11.85,12.05,90117,0
+CAE.US,D,20141028,000000,12.04,12.213,12.03,12.213,45472,0
+CAE.US,D,20141029,000000,12.205,12.205,11.813,11.888,27717,0
+CAE.US,D,20141030,000000,11.965,11.965,11.787,11.906,17415,0
+CAE.US,D,20141031,000000,11.879,11.879,11.615,11.722,40287,0
+CAE.US,D,20141103,000000,11.659,11.86,11.634,11.687,31882,0
+CAE.US,D,20141104,000000,11.696,11.831,11.669,11.713,40444,0
+CAE.US,D,20141105,000000,11.749,11.943,11.722,11.84,39711,0
+CAE.US,D,20141106,000000,11.888,11.896,11.722,11.888,43083,0
+CAE.US,D,20141107,000000,11.933,11.943,11.787,11.813,34249,0
+CAE.US,D,20141110,000000,11.732,11.85,11.625,11.74,56198,0
+CAE.US,D,20141111,000000,11.659,11.659,11.55,11.587,27098,0
+CAE.US,D,20141112,000000,11.414,11.767,11.414,11.634,35179,0
+CAE.US,D,20141113,000000,11.915,11.915,11.486,11.495,35351,0
+CAE.US,D,20141114,000000,11.476,11.757,11.45,11.757,47912,0
+CAE.US,D,20141117,000000,11.696,11.983,11.659,11.85,38561,0
+CAE.US,D,20141118,000000,11.813,11.831,11.678,11.777,64568,0
+CAE.US,D,20141119,000000,11.767,11.767,11.65,11.687,26024,0
+CAE.US,D,20141120,000000,11.722,11.722,11.606,11.615,17485,0
+CAE.US,D,20141121,000000,11.732,11.767,11.615,11.642,19839,0
+CAE.US,D,20141124,000000,11.669,11.831,11.615,11.767,26377,0
+CAE.US,D,20141125,000000,11.896,12.213,11.888,12.149,99833,0
+CAE.US,D,20141126,000000,12.14,12.197,12.069,12.14,34917,0
+CAE.US,D,20141128,000000,11.965,12.205,11.965,12.149,14566,0
+CAE.US,D,20141201,000000,11.943,12.104,11.933,12.05,85796,0
+CAE.US,D,20141202,000000,11.965,12.04,11.915,12.04,93663,0
+CAE.US,D,20141203,000000,12.104,12.197,12.003,12.114,27998,0
+CAE.US,D,20141204,000000,12.06,12.06,11.85,11.888,20497,0
+CAE.US,D,20141205,000000,11.879,11.933,11.732,11.86,26164,0
+CAE.US,D,20141208,000000,11.687,11.704,11.533,11.625,28518,0
+CAE.US,D,20141209,000000,11.568,11.796,11.568,11.722,89661,0
+CAE.US,D,20141210,000000,11.625,11.704,11.467,11.543,36262,0
+CAE.US,D,20141211,000000,11.606,11.823,11.606,11.705,43915,0
+CAE.US,D,20141212,000000,11.651,11.67,11.543,11.587,40807,0
+CAE.US,D,20141215,000000,11.688,11.688,11.459,11.578,19894,0
+CAE.US,D,20141216,000000,11.651,11.833,11.596,11.714,53668,0
+CAE.US,D,20141217,000000,11.758,11.833,11.568,11.688,56831,0
+CAE.US,D,20141218,000000,11.852,11.945,11.788,11.917,36866,0
+CAE.US,D,20141219,000000,11.898,11.908,11.758,11.778,39052,0
+CAE.US,D,20141222,000000,11.778,11.881,11.714,11.778,37898,0
+CAE.US,D,20141223,000000,11.758,11.967,11.723,11.881,26634,0
+CAE.US,D,20141224,000000,11.926,11.967,11.881,11.967,4961,0
+CAE.US,D,20141226,000000,11.986,12.125,11.917,12.025,8248,0
+CAE.US,D,20141229,000000,11.945,12.053,11.926,12.015,19666,0
+CAE.US,D,20141230,000000,11.967,11.976,11.788,11.945,61887,0
+CAE.US,D,20141231,000000,11.908,11.96,11.788,11.871,47522,0
+CAE.US,D,20150102,000000,11.778,11.945,11.705,11.741,33564,0
+CAE.US,D,20150105,000000,11.679,11.749,11.596,11.67,35303,0
+CAE.US,D,20150106,000000,11.67,11.788,11.587,11.606,89818,0
+CAE.US,D,20150107,000000,11.635,11.688,11.55,11.559,76470,0
+CAE.US,D,20150108,000000,11.643,11.806,11.643,11.688,29410,0
+CAE.US,D,20150109,000000,11.66,11.688,11.523,11.596,29876,0
+CAE.US,D,20150112,000000,11.533,11.533,11.25,11.312,26328,0
+CAE.US,D,20150113,000000,11.441,11.559,11.405,11.441,25080,0
+CAE.US,D,20150114,000000,11.369,11.369,11.186,11.268,63775,0
+CAE.US,D,20150115,000000,11.341,11.36,11.131,11.268,32943,0
+CAE.US,D,20150116,000000,11.194,11.231,11.114,11.178,66550,0
+CAE.US,D,20150120,000000,11.14,11.268,11.029,11.086,51980,0
+CAE.US,D,20150121,000000,11.076,11.114,10.82,10.984,104834,0
+CAE.US,D,20150122,000000,10.931,11.303,10.931,11.303,47885,0
+CAE.US,D,20150123,000000,11.259,11.625,11.259,11.533,58915,0
+CAE.US,D,20150126,000000,11.513,11.815,11.513,11.768,87837,0
+CAE.US,D,20150127,000000,11.723,11.823,11.714,11.714,64717,0
+CAE.US,D,20150128,000000,11.741,11.741,11.422,11.486,81283,0
+CAE.US,D,20150129,000000,11.459,11.467,11.312,11.35,37777,0
+CAE.US,D,20150130,000000,11.268,11.341,11.149,11.259,38788,0
+CAE.US,D,20150202,000000,11.294,11.495,11.284,11.449,54164,0
+CAE.US,D,20150203,000000,11.533,11.741,11.523,11.714,102796,0
+CAE.US,D,20150204,000000,11.651,11.67,11.523,11.559,75410,0
+CAE.US,D,20150205,000000,11.651,12.025,11.651,11.926,67475,0
+CAE.US,D,20150206,000000,11.951,12.063,11.303,11.388,113588,0
+CAE.US,D,20150209,000000,11.149,11.149,10.739,11.123,166594,0
+CAE.US,D,20150210,000000,11.086,11.086,10.913,11.02,75298,0
+CAE.US,D,20150211,000000,10.975,11.048,10.895,10.922,56409,0
+CAE.US,D,20150212,000000,11.039,11.086,10.885,11.039,61776,0
+CAE.US,D,20150213,000000,11.14,11.268,11.114,11.14,78565,0
+CAE.US,D,20150217,000000,11.149,11.559,11.131,11.543,96931,0
+CAE.US,D,20150218,000000,11.449,11.533,11.312,11.459,87101,0
+CAE.US,D,20150219,000000,11.36,11.413,11.284,11.322,39019,0
+CAE.US,D,20150220,000000,11.303,11.405,11.277,11.277,24236,0
+CAE.US,D,20150223,000000,11.259,11.322,11.149,11.186,130845,0
+CAE.US,D,20150224,000000,11.178,11.332,11.159,11.194,113968,0
+CAE.US,D,20150225,000000,11.231,11.268,11.056,11.086,39088,0
+CAE.US,D,20150226,000000,11.066,11.168,11.029,11.029,51508,0
+CAE.US,D,20150227,000000,11.056,11.066,10.913,11.02,171280,0
+CAE.US,D,20150302,000000,10.922,10.948,10.712,10.913,135142,0
+CAE.US,D,20150303,000000,10.957,11.012,10.838,10.866,48117,0
+CAE.US,D,20150304,000000,10.802,10.941,10.775,10.866,46803,0
+CAE.US,D,20150305,000000,10.838,10.913,10.685,10.767,64012,0
+CAE.US,D,20150306,000000,10.685,10.693,10.528,10.546,47789,0
+CAE.US,D,20150309,000000,10.564,10.593,10.51,10.593,39569,0
+CAE.US,D,20150310,000000,10.537,10.73,10.503,10.52,56229,0
+CAE.US,D,20150311,000000,10.52,10.537,10.264,10.327,84756,0
+CAE.US,D,20150312,000000,10.483,10.785,10.465,10.74,33116,0
+CAE.US,D,20150313,000000,10.712,10.731,10.503,10.639,36386,0
+CAE.US,D,20150316,000000,10.667,10.822,10.648,10.795,25166,0
+CAE.US,D,20150317,000000,10.749,10.785,10.583,10.703,25166,0
+CAE.US,D,20150318,000000,10.657,11.07,10.619,11.052,32355,0
+CAE.US,D,20150319,000000,10.951,10.951,10.83,10.887,19500,0
+CAE.US,D,20150320,000000,11.013,11.052,10.987,11.052,18848,0
+CAE.US,D,20150323,000000,11.099,11.108,10.987,11.099,30394,0
+CAE.US,D,20150324,000000,11.108,11.108,10.925,11.013,26908,0
+CAE.US,D,20150325,000000,11.032,11.09,10.925,10.978,37040,0
+CAE.US,D,20150326,000000,11.042,11.042,10.858,10.942,16560,0
+CAE.US,D,20150327,000000,10.887,10.907,10.759,10.877,14272,0
+CAE.US,D,20150330,000000,10.759,10.822,10.439,10.574,71466,0
+CAE.US,D,20150331,000000,10.465,10.795,10.465,10.703,41619,0
+CAE.US,D,20150401,000000,10.712,10.925,10.712,10.897,67215,0
+CAE.US,D,20150402,000000,10.907,10.934,10.759,10.812,22440,0
+CAE.US,D,20150406,000000,10.849,10.868,10.749,10.812,14052,0
+CAE.US,D,20150407,000000,10.803,10.996,10.795,10.934,15341,0
+CAE.US,D,20150408,000000,11.006,11.143,10.812,10.822,37801,0
+CAE.US,D,20150409,000000,10.858,10.868,10.712,10.803,27700,0
+CAE.US,D,20150410,000000,10.812,10.84,10.703,10.759,51965,0
+CAE.US,D,20150413,000000,10.768,10.84,10.703,10.74,26255,0
+CAE.US,D,20150414,000000,10.812,10.887,10.795,10.858,19720,0
+CAE.US,D,20150415,000000,10.84,11.108,10.822,11.099,19970,0
+CAE.US,D,20150416,000000,11.099,11.135,10.987,11.118,18717,0
+CAE.US,D,20150417,000000,11.09,11.127,10.877,10.96,18083,0
+CAE.US,D,20150420,000000,10.987,11.118,10.978,11.06,12871,0
+CAE.US,D,20150421,000000,11.042,11.09,11.006,11.07,17849,0
+CAE.US,D,20150422,000000,11.07,11.118,11.042,11.099,23648,0
+CAE.US,D,20150423,000000,11.118,11.394,11.118,11.374,67872,0
+CAE.US,D,20150424,000000,11.374,11.465,11.366,11.384,27539,0
+CAE.US,D,20150427,000000,11.418,11.622,11.403,11.612,28107,0
+CAE.US,D,20150428,000000,11.565,11.897,11.565,11.712,66127,0
+CAE.US,D,20150429,000000,11.739,11.776,11.465,11.565,34535,0
+CAE.US,D,20150430,000000,11.41,11.446,11.254,11.394,34535,0
+CAE.US,D,20150501,000000,11.366,11.366,11.19,11.206,25820,0
+CAE.US,D,20150504,000000,11.307,11.41,11.289,11.346,28327,0
+CAE.US,D,20150505,000000,11.41,11.41,11.19,11.272,30175,0
+CAE.US,D,20150506,000000,11.336,11.336,11.127,11.226,27381,0
+CAE.US,D,20150507,000000,11.197,11.236,11.135,11.206,25135,0
+CAE.US,D,20150508,000000,11.317,11.501,11.216,11.482,23970,0
+CAE.US,D,20150511,000000,11.437,11.51,11.403,11.403,71574,0
+CAE.US,D,20150512,000000,11.437,11.54,11.418,11.501,25702,0
+CAE.US,D,20150513,000000,11.501,11.593,11.491,11.52,34425,0
+CAE.US,D,20150514,000000,11.565,11.796,11.565,11.658,38456,0
+CAE.US,D,20150515,000000,11.565,11.678,11.565,11.678,17397,0
+CAE.US,D,20150518,000000,11.64,11.64,11.446,11.547,8336,0
+CAE.US,D,20150519,000000,11.437,11.52,11.394,11.501,35496,0
+CAE.US,D,20150520,000000,11.491,11.556,11.41,11.52,40200,0
+CAE.US,D,20150521,000000,11.472,11.54,11.427,11.54,37693,0
+CAE.US,D,20150522,000000,11.455,11.455,11.336,11.374,29414,0
+CAE.US,D,20150526,000000,11.264,11.317,11.172,11.197,63589,0
+CAE.US,D,20150527,000000,11.181,11.245,11.032,11.09,52727,0
+CAE.US,D,20150528,000000,10.987,11.118,10.951,11.07,33639,0
+CAE.US,D,20150529,000000,10.996,11.032,10.951,11.022,18410,0
+CAE.US,D,20150601,000000,11.006,11.013,10.795,10.916,37341,0
+CAE.US,D,20150602,000000,10.934,11.09,10.916,11.07,105235,0
+CAE.US,D,20150603,000000,10.987,11.042,10.969,10.987,21244,0
+CAE.US,D,20150604,000000,10.897,10.978,10.858,10.916,27888,0
+CAE.US,D,20150605,000000,10.996,11.19,10.978,11.181,35404,0
+CAE.US,D,20150608,000000,11.206,11.206,10.925,11.108,23641,0
+CAE.US,D,20150609,000000,11.19,11.299,11.143,11.19,49590,0
+CAE.US,D,20150610,000000,11.346,11.491,11.327,11.346,55207,0
+CAE.US,D,20150611,000000,11.394,11.428,11.263,11.263,15829,0
+CAE.US,D,20150612,000000,11.196,11.28,11.152,11.253,32820,0
+CAE.US,D,20150615,000000,11.189,11.225,11.143,11.225,8557,0
+CAE.US,D,20150616,000000,11.215,11.307,11.18,11.225,32064,0
+CAE.US,D,20150617,000000,11.28,11.289,11.189,11.272,18089,0
+CAE.US,D,20150618,000000,11.374,11.41,11.346,11.394,14404,0
+CAE.US,D,20150619,000000,11.327,11.438,11.289,11.428,9208,0
+CAE.US,D,20150622,000000,11.447,11.548,11.447,11.483,20906,0
+CAE.US,D,20150623,000000,11.384,11.585,11.384,11.521,127424,0
+CAE.US,D,20150624,000000,11.456,11.541,11.438,11.492,38780,0
+CAE.US,D,20150625,000000,11.548,11.557,11.456,11.502,158912,0
+CAE.US,D,20150626,000000,11.466,11.502,11.299,11.438,197581,0
+CAE.US,D,20150629,000000,11.152,11.196,10.913,10.949,68028,0
+CAE.US,D,20150630,000000,10.949,11.021,10.865,11.012,28003,0
+CAE.US,D,20150701,000000,11.058,11.107,10.994,11.068,8991,0
+CAE.US,D,20150702,000000,10.922,11.068,10.922,11.04,18632,0
+CAE.US,D,20150706,000000,10.922,10.922,10.774,10.809,17333,0
+CAE.US,D,20150707,000000,10.827,10.884,10.663,10.884,29356,0
+CAE.US,D,20150708,000000,10.809,10.855,10.525,10.533,31630,0
+CAE.US,D,20150709,000000,10.598,10.682,10.108,10.312,83517,0
+CAE.US,D,20150710,000000,10.374,10.606,10.355,10.578,68353,0
+CAE.US,D,20150713,000000,10.515,10.625,10.48,10.588,16248,0
+CAE.US,D,20150714,000000,10.606,10.606,10.384,10.533,22622,0
+CAE.US,D,20150715,000000,10.515,10.551,10.384,10.424,49880,0
+CAE.US,D,20150716,000000,10.45,10.515,10.294,10.46,64126,0
+CAE.US,D,20150717,000000,10.515,10.515,10.424,10.488,14404,0
+CAE.US,D,20150720,000000,10.542,10.682,10.48,10.488,16465,0
+CAE.US,D,20150721,000000,10.551,10.56,10.433,10.442,24266,0
+CAE.US,D,20150722,000000,10.394,10.48,10.33,10.338,123488,0
+CAE.US,D,20150723,000000,10.404,10.498,10.191,10.229,32280,0
+CAE.US,D,20150724,000000,10.191,10.257,10.155,10.173,10726,0
+CAE.US,D,20150727,000000,10.173,10.267,9.887,10.219,42355,0
+CAE.US,D,20150728,000000,10.303,10.394,10.277,10.384,16682,0
+CAE.US,D,20150729,000000,10.414,10.699,10.384,10.542,34556,0
+CAE.US,D,20150730,000000,10.47,10.606,10.45,10.551,7909,0
+CAE.US,D,20150731,000000,10.606,10.615,10.433,10.498,17873,0
+CAE.US,D,20150803,000000,10.515,10.542,10.338,10.542,9745,0
+CAE.US,D,20150804,000000,10.533,10.682,10.506,10.506,43219,0
+CAE.US,D,20150805,000000,10.644,10.644,10.525,10.598,14083,0
+CAE.US,D,20150806,000000,10.606,10.606,10.45,10.56,24769,0
+CAE.US,D,20150807,000000,10.46,10.615,10.45,10.506,17766,0
+CAE.US,D,20150810,000000,10.615,10.931,10.615,10.931,26648,0
+CAE.US,D,20150811,000000,10.783,10.904,10.783,10.827,71848,0
+CAE.US,D,20150812,000000,10.783,10.809,10.321,10.506,41163,0
+CAE.US,D,20150813,000000,10.654,10.819,10.424,10.46,33258,0
+CAE.US,D,20150814,000000,10.442,10.542,10.394,10.433,26757,0
+CAE.US,D,20150817,000000,10.374,10.424,10.33,10.384,51885,0
+CAE.US,D,20150818,000000,10.338,10.578,10.338,10.578,13214,0
+CAE.US,D,20150819,000000,10.433,10.433,10.138,10.285,43979,0
+CAE.US,D,20150820,000000,10.173,10.191,10.07,10.07,16248,0
+CAE.US,D,20150821,000000,10.07,10.07,9.795,9.83,54163,0
+CAE.US,D,20150824,000000,9.2873,9.728,9.2873,9.4542,47324,0
+CAE.US,D,20150825,000000,9.757,9.757,9.4269,9.4442,28705,0
+CAE.US,D,20150826,000000,9.517,9.887,9.4091,9.86,27298,0
+CAE.US,D,20150827,000000,9.979,10.128,9.887,9.935,84818,0
+CAE.US,D,20150828,000000,9.907,10.07,9.85,10.07,24481,0
+CAE.US,D,20150831,000000,9.961,10.163,9.961,10.155,68245,0
+CAE.US,D,20150901,000000,9.942,10.163,9.907,9.97,36938,0
+CAE.US,D,20150902,000000,10.07,10.07,9.738,9.803,34229,0
+CAE.US,D,20150903,000000,9.821,9.916,9.757,9.777,24266,0
+CAE.US,D,20150904,000000,9.691,9.691,9.526,9.602,52535,0
+CAE.US,D,20150908,000000,9.667,9.86,9.667,9.701,23724,0
+CAE.US,D,20150909,000000,9.83,10.128,9.786,10.017,27733,0
+CAE.US,D,20150910,000000,9.987,10.118,9.987,10.017,18545,0
+CAE.US,D,20150911,000000,9.914,9.967,9.857,9.914,23706,0
+CAE.US,D,20150914,000000,9.857,9.876,9.616,9.654,17670,0
+CAE.US,D,20150915,000000,9.654,9.791,9.616,9.717,21658,0
+CAE.US,D,20150916,000000,9.744,9.958,9.744,9.923,11960,0
+CAE.US,D,20150917,000000,9.884,10.015,9.791,9.967,31569,0
+CAE.US,D,20150918,000000,9.914,9.939,9.673,9.673,21443,0
+CAE.US,D,20150921,000000,9.782,9.967,9.763,9.876,15517,0
+CAE.US,D,20150922,000000,9.753,9.866,9.717,9.818,33834,0
+CAE.US,D,20150923,000000,9.809,9.809,9.616,9.645,19188,0
+CAE.US,D,20150924,000000,9.578,9.606,9.4917,9.578,18708,0
+CAE.US,D,20150925,000000,9.616,9.782,9.598,9.744,18963,0
+CAE.US,D,20150928,000000,9.681,9.681,9.4917,9.4917,16133,0
+CAE.US,D,20150929,000000,9.512,9.521,9.4129,9.4582,80596,0
+CAE.US,D,20150930,000000,9.539,9.857,9.539,9.857,31677,0
+CAE.US,D,20151001,000000,9.866,10.069,9.818,9.904,41915,0
+CAE.US,D,20151002,000000,9.8,9.967,9.8,9.958,28229,0
+CAE.US,D,20151005,000000,10.059,10.246,10.051,10.145,21395,0
+CAE.US,D,20151006,000000,10.172,10.302,10.162,10.2,27693,0
+CAE.US,D,20151007,000000,10.284,10.302,10.172,10.293,27367,0
+CAE.US,D,20151008,000000,10.302,10.46,10.256,10.46,22304,0
+CAE.US,D,20151009,000000,10.404,10.607,10.404,10.552,19934,0
+CAE.US,D,20151012,000000,10.552,10.626,10.404,10.552,11603,0
+CAE.US,D,20151013,000000,10.47,10.48,10.355,10.424,13575,0
+CAE.US,D,20151014,000000,10.424,10.506,10.347,10.45,16055,0
+CAE.US,D,20151015,000000,10.48,10.57,10.442,10.552,14652,0
+CAE.US,D,20151016,000000,10.552,10.579,10.256,10.256,34910,0
+CAE.US,D,20151019,000000,10.237,10.636,10.209,10.636,210452,0
+CAE.US,D,20151020,000000,10.384,10.569,10.374,10.526,17493,0
+CAE.US,D,20151021,000000,10.526,10.526,10.347,10.355,19934,0
+CAE.US,D,20151022,000000,10.404,10.616,10.404,10.526,21546,0
+CAE.US,D,20151023,000000,10.534,10.757,10.534,10.692,22626,0
+CAE.US,D,20151026,000000,10.684,10.748,10.424,10.433,16375,0
+CAE.US,D,20151027,000000,10.384,10.46,10.338,10.46,12931,0
+CAE.US,D,20151028,000000,10.498,10.607,10.433,10.516,49349,0
+CAE.US,D,20151029,000000,10.48,10.48,10.374,10.404,10561,0
+CAE.US,D,20151030,000000,10.433,10.516,10.33,10.516,25108,0
+CAE.US,D,20151102,000000,10.526,10.692,10.526,10.664,33519,0
+CAE.US,D,20151103,000000,10.674,10.952,10.654,10.907,34048,0
+CAE.US,D,20151104,000000,10.887,10.897,10.674,10.684,32028,0
+CAE.US,D,20151105,000000,10.684,10.701,10.534,10.626,20685,0
+CAE.US,D,20151106,000000,10.57,10.616,10.45,10.506,22626,0
+CAE.US,D,20151109,000000,10.552,10.589,10.424,10.561,20151,0
+CAE.US,D,20151110,000000,10.48,10.598,10.47,10.579,25859,0
+CAE.US,D,20151111,000000,10.674,10.674,10.276,10.276,53442,0
+CAE.US,D,20151112,000000,10.228,10.276,9.857,9.876,247820,0
+CAE.US,D,20151113,000000,9.884,10.034,9.837,9.933,264844,0
+CAE.US,D,20151116,000000,9.933,10.488,9.884,10.374,107746,0
+CAE.US,D,20151117,000000,10.424,10.498,10.355,10.424,32107,0
+CAE.US,D,20151118,000000,10.48,10.48,10.442,10.46,20903,0
+CAE.US,D,20151119,000000,10.526,10.598,10.47,10.498,26182,0
+CAE.US,D,20151120,000000,10.488,10.552,10.424,10.442,28229,0
+CAE.US,D,20151123,000000,10.404,10.607,10.394,10.534,27582,0
+CAE.US,D,20151124,000000,10.516,10.516,10.33,10.506,87706,0
+CAE.US,D,20151125,000000,10.506,10.506,10.404,10.488,34263,0
+CAE.US,D,20151127,000000,10.46,10.46,10.355,10.442,7437,0
+CAE.US,D,20151130,000000,10.48,10.57,10.45,10.57,17240,0
+CAE.US,D,20151201,000000,10.561,10.711,10.534,10.684,27022,0
+CAE.US,D,20151202,000000,10.692,10.711,10.47,10.684,62821,0
+CAE.US,D,20151203,000000,10.701,10.711,10.516,10.552,37991,0
+CAE.US,D,20151204,000000,10.57,10.664,10.526,10.579,185866,0
+CAE.US,D,20151207,000000,10.506,10.534,10.404,10.442,15730,0
+CAE.US,D,20151208,000000,10.311,10.442,10.266,10.293,12899,0
+CAE.US,D,20151209,000000,10.256,10.424,10.209,10.209,25969,0
+CAE.US,D,20151210,000000,10.276,10.414,10.256,10.293,38251,0
+CAE.US,D,20151211,000000,10.223,10.4,10.204,10.281,53820,0
+CAE.US,D,20151214,000000,10.261,10.261,10.037,10.11,65343,0
+CAE.US,D,20151215,000000,10.251,10.352,10.214,10.334,33663,0
+CAE.US,D,20151216,000000,10.306,10.361,10.214,10.271,21012,0
+CAE.US,D,20151217,000000,10.289,10.289,10.053,10.12,21657,0
+CAE.US,D,20151218,000000,10.101,10.157,10.072,10.14,47605,0
+CAE.US,D,20151221,000000,10.223,10.361,10.214,10.361,42563,0
+CAE.US,D,20151222,000000,10.343,10.42,10.334,10.38,22414,0
+CAE.US,D,20151223,000000,10.484,10.559,10.38,10.466,19618,0
+CAE.US,D,20151224,000000,10.42,10.577,10.39,10.429,11903,0
+CAE.US,D,20151228,000000,10.38,10.439,10.306,10.306,10795,0
+CAE.US,D,20151229,000000,10.429,10.466,10.4,10.439,15018,0
+CAE.US,D,20151230,000000,10.37,10.42,10.297,10.361,51164,0
+CAE.US,D,20151231,000000,10.343,10.39,10.289,10.343,22459,0
+CAE.US,D,20160104,000000,10.429,10.429,10.11,10.195,58636,0
+CAE.US,D,20160105,000000,10.228,10.251,10.11,10.148,28028,0
+CAE.US,D,20160106,000000,10.029,10.361,10.029,10.261,25006,0
+CAE.US,D,20160107,000000,10.13,10.177,9.97,10.082,35363,0
+CAE.US,D,20160108,000000,10.13,10.13,9.999,10.019,34653,0
+CAE.US,D,20160111,000000,10.072,10.091,9.887,9.961,40781,0
+CAE.US,D,20160112,000000,9.989,10.4,9.897,10.4,34331,0
+CAE.US,D,20160113,000000,10.232,10.232,9.897,9.926,41005,0
+CAE.US,D,20160114,000000,9.926,10.009,9.73,9.961,71601,0
+CAE.US,D,20160115,000000,9.699,9.784,9.559,9.755,38319,0
+CAE.US,D,20160119,000000,9.784,9.784,9.569,9.689,69153,0
+CAE.US,D,20160120,000000,9.4767,9.647,9.2259,9.569,63599,0
+CAE.US,D,20160121,000000,9.665,9.773,9.522,9.683,41258,0
+CAE.US,D,20160122,000000,9.794,9.98,9.775,9.84,48714,0
+CAE.US,D,20160125,000000,9.83,9.86,9.674,9.709,23009,0
+CAE.US,D,20160126,000000,9.755,9.942,9.719,9.942,30036,0
+CAE.US,D,20160127,000000,9.83,9.86,9.3448,9.4032,66499,0
+CAE.US,D,20160128,000000,9.589,9.683,9.3831,9.647,55460,0
+CAE.US,D,20160129,000000,9.665,9.746,9.54,9.728,113708,0
+CAE.US,D,20160201,000000,9.608,9.608,9.3362,9.4032,79174,0
+CAE.US,D,20160202,000000,9.3263,9.4319,9.2348,9.3448,39896,0
+CAE.US,D,20160203,000000,9.55,9.647,9.4592,9.589,55483,0
+CAE.US,D,20160204,000000,9.637,9.746,9.569,9.569,33161,0
+CAE.US,D,20160205,000000,9.559,9.689,9.4592,9.522,44630,0
+CAE.US,D,20160208,000000,9.4229,9.4229,9.2621,9.3929,51983,0
+CAE.US,D,20160209,000000,9.3088,9.608,9.3088,9.579,82208,0
+CAE.US,D,20160210,000000,9.55,9.637,9.1045,9.113,85732,0
+CAE.US,D,20160211,000000,9.048,9.0614,8.7118,8.9541,796424,0
+CAE.US,D,20160212,000000,9.3176,9.3176,9.1582,9.2064,424073,0
+CAE.US,D,20160216,000000,9.3263,9.608,9.1871,9.608,177654,0
+CAE.US,D,20160217,000000,9.522,9.83,9.503,9.794,91295,0
+CAE.US,D,20160218,000000,9.869,9.878,9.731,9.821,351505,0
+CAE.US,D,20160219,000000,9.728,9.989,9.665,9.935,150951,0
+CAE.US,D,20160222,000000,10.019,10.223,10.019,10.091,217822,0
+CAE.US,D,20160223,000000,10.091,10.148,9.926,9.961,86835,0
+CAE.US,D,20160224,000000,9.86,10.212,9.807,10.14,69961,0
+CAE.US,D,20160225,000000,10.251,10.315,10.177,10.281,316295,0
+CAE.US,D,20160226,000000,10.325,10.343,10.261,10.289,189856,0
+CAE.US,D,20160229,000000,10.271,10.352,10.251,10.261,113258,0
+CAE.US,D,20160301,000000,10.343,10.442,10.334,10.439,49604,0
+CAE.US,D,20160302,000000,10.361,10.41,10.251,10.4,77441,0
+CAE.US,D,20160303,000000,10.39,10.586,10.361,10.484,81596,0
+CAE.US,D,20160304,000000,10.439,10.559,10.439,10.504,34824,0
+CAE.US,D,20160307,000000,10.466,10.652,10.466,10.577,61260,0
+CAE.US,D,20160308,000000,10.53,10.53,10.4,10.446,54604,0
+CAE.US,D,20160309,000000,10.484,10.623,10.466,10.596,28603,0
+CAE.US,D,20160310,000000,10.559,10.577,10.345,10.504,57793,0
+CAE.US,D,20160311,000000,10.61,10.686,10.546,10.62,51993,0
+CAE.US,D,20160314,000000,10.536,10.668,10.536,10.601,30006,0
+CAE.US,D,20160315,000000,10.526,10.826,10.472,10.826,27712,0
+CAE.US,D,20160316,000000,10.536,10.771,10.518,10.733,65933,0
+CAE.US,D,20160317,000000,10.826,10.931,10.78,10.893,37569,0
+CAE.US,D,20160318,000000,10.903,10.913,10.817,10.864,113405,0
+CAE.US,D,20160321,000000,10.789,10.941,10.789,10.883,197083,0
+CAE.US,D,20160322,000000,10.826,10.922,10.808,10.854,130800,0
+CAE.US,D,20160323,000000,10.808,10.817,10.705,10.733,25731,0
+CAE.US,D,20160324,000000,10.61,10.61,10.485,10.61,57385,0
+CAE.US,D,20160328,000000,10.63,10.752,10.63,10.733,138763,0
+CAE.US,D,20160329,000000,10.695,10.799,10.646,10.78,132306,0
+CAE.US,D,20160330,000000,10.845,10.931,10.78,10.845,38310,0
+CAE.US,D,20160331,000000,10.883,10.976,10.835,10.854,65621,0
+CAE.US,D,20160401,000000,10.762,10.771,10.658,10.762,31304,0
+CAE.US,D,20160404,000000,10.771,10.771,10.573,10.573,29113,0
+CAE.US,D,20160405,000000,10.462,10.472,10.366,10.415,90871,0
+CAE.US,D,20160406,000000,10.425,10.518,10.395,10.508,35885,0
+CAE.US,D,20160407,000000,10.443,10.452,10.385,10.405,16444,0
+CAE.US,D,20160408,000000,10.5,10.64,10.452,10.582,41963,0
+CAE.US,D,20160411,000000,10.63,10.678,10.62,10.64,17692,0
+CAE.US,D,20160412,000000,10.695,10.762,10.648,10.687,21070,0
+CAE.US,D,20160413,000000,10.687,10.762,10.62,10.63,39364,0
+CAE.US,D,20160414,000000,10.64,10.668,10.601,10.64,26506,0
+CAE.US,D,20160415,000000,10.64,10.995,10.62,10.817,53708,0
+CAE.US,D,20160418,000000,10.724,10.903,10.724,10.789,34809,0
+CAE.US,D,20160419,000000,10.893,10.967,10.864,10.903,24302,0
+CAE.US,D,20160420,000000,10.941,11.08,10.874,11.005,25504,0
+CAE.US,D,20160421,000000,11.005,11.08,10.97,11.012,51146,0
+CAE.US,D,20160422,000000,11.022,11.082,10.967,10.985,24272,0
+CAE.US,D,20160425,000000,10.949,10.967,10.854,10.949,36418,0
+CAE.US,D,20160426,000000,10.995,11.07,10.995,11.022,30337,0
+CAE.US,D,20160427,000000,11.07,11.165,11.042,11.11,26570,0
+CAE.US,D,20160428,000000,11.11,11.249,11.11,11.2,30787,0
+CAE.US,D,20160429,000000,11.21,11.23,11.042,11.09,27534,0
+CAE.US,D,20160502,000000,11.12,11.12,10.922,10.995,22156,0
+CAE.US,D,20160503,000000,10.903,10.949,10.771,10.789,68696,0
+CAE.US,D,20160504,000000,10.705,10.835,10.678,10.835,61551,0
+CAE.US,D,20160505,000000,10.883,10.883,10.762,10.845,20655,0
+CAE.US,D,20160506,000000,10.958,11.192,10.958,11.145,39777,0
+CAE.US,D,20160509,000000,11.07,11.137,11.012,11.022,33594,0
+CAE.US,D,20160510,000000,11.042,11.436,11.042,11.342,70189,0
+CAE.US,D,20160511,000000,11.304,11.416,11.174,11.342,56141,0
+CAE.US,D,20160512,000000,11.416,11.472,11.342,11.436,104284,0
+CAE.US,D,20160513,000000,11.436,11.464,11.313,11.416,41774,0
+CAE.US,D,20160516,000000,11.472,11.54,11.472,11.53,87368,0
+CAE.US,D,20160517,000000,11.491,11.501,11.382,11.402,52550,0
+CAE.US,D,20160518,000000,11.362,11.445,11.285,11.333,33847,0
+CAE.US,D,20160519,000000,11.249,11.753,11.23,11.635,74382,0
+CAE.US,D,20160520,000000,11.472,11.548,11.402,11.436,54387,0
+CAE.US,D,20160523,000000,11.382,11.577,11.333,11.501,27747,0
+CAE.US,D,20160524,000000,11.409,11.501,11.392,11.402,72606,0
+CAE.US,D,20160525,000000,11.454,11.567,11.409,11.53,32143,0
+CAE.US,D,20160526,000000,11.606,11.643,11.472,11.53,53242,0
+CAE.US,D,20160527,000000,11.558,11.906,11.558,11.811,50558,0
+CAE.US,D,20160531,000000,11.811,11.82,11.698,11.707,46933,0
+CAE.US,D,20160601,000000,11.773,11.977,11.716,11.977,39430,0
+CAE.US,D,20160602,000000,11.906,11.906,11.811,11.82,30362,0
+CAE.US,D,20160603,000000,11.878,11.96,11.878,11.887,28524,0
+CAE.US,D,20160606,000000,11.951,12.033,11.906,11.96,65950,0
+CAE.US,D,20160607,000000,12.016,12.205,12.007,12.188,36925,0
+CAE.US,D,20160608,000000,12.25,12.441,12.25,12.336,53425,0
+CAE.US,D,20160609,000000,12.29,12.382,12.188,12.29,44765,0
+CAE.US,D,20160610,000000,12.25,12.29,12.065,12.065,66797,0
+CAE.US,D,20160613,000000,12.024,12.259,12.024,12.063,108100,0
+CAE.US,D,20160614,000000,12.033,12.043,11.913,11.932,60894,0
+CAE.US,D,20160615,000000,11.913,12.024,11.913,11.958,63890,0
+CAE.US,D,20160616,000000,11.826,11.966,11.75,11.893,39199,0
+CAE.US,D,20160617,000000,11.95,11.95,11.79,11.8,24060,0
+CAE.US,D,20160620,000000,11.932,12.005,11.826,11.826,24675,0
+CAE.US,D,20160621,000000,11.885,11.95,11.826,11.893,66348,0
+CAE.US,D,20160622,000000,11.942,11.985,11.893,11.958,82061,0
+CAE.US,D,20160623,000000,12.11,12.182,11.903,11.95,65234,0
+CAE.US,D,20160624,000000,11.611,11.79,11.441,11.441,34022,0
+CAE.US,D,20160627,000000,11.387,11.487,11.28,11.327,80350,0
+CAE.US,D,20160628,000000,11.487,11.573,11.159,11.187,51623,0
+CAE.US,D,20160629,000000,11.299,11.412,11.168,11.337,84119,0
+CAE.US,D,20160630,000000,11.377,11.412,11.299,11.387,72488,0
+CAE.US,D,20160701,000000,11.421,11.573,11.421,11.544,32984,0
+CAE.US,D,20160705,000000,11.431,11.459,11.224,11.397,42818,0
+CAE.US,D,20160706,000000,11.367,11.367,11.252,11.299,39736,0
+CAE.US,D,20160707,000000,11.477,11.668,11.459,11.648,45191,0
+CAE.US,D,20160708,000000,11.686,11.686,11.535,11.592,63606,0
+CAE.US,D,20160711,000000,11.658,11.817,11.632,11.73,40659,0
+CAE.US,D,20160712,000000,11.913,12.125,11.893,12.063,59074,0
+CAE.US,D,20160713,000000,12.043,12.187,11.985,12.11,220411,0
+CAE.US,D,20160714,000000,12.187,12.373,12.167,12.187,74670,0
+CAE.US,D,20160715,000000,12.187,12.197,12.063,12.063,30085,0
+CAE.US,D,20160718,000000,12.005,12.142,11.975,12.138,32825,0
+CAE.US,D,20160719,000000,12.063,12.181,12.024,12.138,41069,0
+CAE.US,D,20160720,000000,12.053,12.239,12.053,12.23,108370,0
+CAE.US,D,20160721,000000,12.249,12.259,12.157,12.221,41413,0
+CAE.US,D,20160722,000000,12.197,12.239,12.101,12.213,23222,0
+CAE.US,D,20160725,000000,12.167,12.187,12.033,12.053,43186,0
+CAE.US,D,20160726,000000,12.11,12.204,12.09,12.177,106536,0
+CAE.US,D,20160727,000000,12.177,12.373,12.177,12.298,149822,0
+CAE.US,D,20160728,000000,12.325,12.382,12.298,12.325,70822,0
+CAE.US,D,20160729,000000,12.344,12.572,12.289,12.552,64311,0
+CAE.US,D,20160801,000000,12.601,12.646,12.504,12.562,31532,0
+CAE.US,D,20160802,000000,12.513,12.591,12.458,12.504,48673,0
+CAE.US,D,20160803,000000,12.513,12.513,12.364,12.382,36606,0
+CAE.US,D,20160804,000000,12.392,12.504,12.373,12.392,45869,0
+CAE.US,D,20160805,000000,12.221,12.466,12.221,12.441,47745,0
+CAE.US,D,20160808,000000,12.458,12.581,12.45,12.552,32791,0
+CAE.US,D,20160809,000000,12.552,12.721,12.552,12.636,70131,0
+CAE.US,D,20160810,000000,13.117,13.125,12.834,12.863,117640,0
+CAE.US,D,20160811,000000,12.853,13.08,12.797,12.939,60941,0
+CAE.US,D,20160812,000000,12.939,13.014,12.797,12.826,39192,0
+CAE.US,D,20160815,000000,12.863,13.164,12.834,13.135,81423,0
+CAE.US,D,20160816,000000,13.144,13.249,13.144,13.239,70349,0
+CAE.US,D,20160817,000000,13.229,13.341,13.226,13.341,60650,0
+CAE.US,D,20160818,000000,13.381,13.456,13.322,13.42,61796,0
+CAE.US,D,20160819,000000,13.361,13.438,13.249,13.401,40602,0
+CAE.US,D,20160822,000000,13.42,13.43,13.202,13.325,87824,0
+CAE.US,D,20160823,000000,13.381,13.456,13.249,13.259,59689,0
+CAE.US,D,20160824,000000,13.259,13.305,13.211,13.279,102010,0
+CAE.US,D,20160825,000000,13.325,13.42,13.259,13.325,77958,0
+CAE.US,D,20160826,000000,13.391,13.502,13.135,13.184,62021,0
+CAE.US,D,20160829,000000,13.125,13.391,13.125,13.315,43198,0
+CAE.US,D,20160830,000000,13.295,13.305,13.174,13.184,26020,0
+CAE.US,D,20160831,000000,13.193,13.447,13.193,13.401,70777,0
+CAE.US,D,20160901,000000,13.401,13.531,13.325,13.438,68425,0
+CAE.US,D,20160902,000000,13.568,13.625,13.447,13.597,86351,0
+CAE.US,D,20160906,000000,13.635,13.777,13.511,13.729,116690,0
+CAE.US,D,20160907,000000,13.757,13.757,13.531,13.597,144712,0
+CAE.US,D,20160908,000000,13.615,13.655,13.551,13.645,90772,0
+CAE.US,D,20160909,000000,13.56,13.56,13.033,13.043,80840,0
+CAE.US,D,20160912,000000,12.88,13.239,12.778,13.202,95916,0
+CAE.US,D,20160913,000000,13.211,13.215,13.042,13.135,89903,0
+CAE.US,D,20160914,000000,13.087,13.193,12.993,12.993,42174,0
+CAE.US,D,20160915,000000,13.07,13.135,13.042,13.135,24334,0
+CAE.US,D,20160916,000000,13.079,13.135,13.003,13.07,22453,0
+CAE.US,D,20160919,000000,13.116,13.154,13.013,13.07,28769,0
+CAE.US,D,20160920,000000,13.052,13.249,13.052,13.202,43578,0
+CAE.US,D,20160921,000000,13.259,13.494,13.249,13.494,42460,0
+CAE.US,D,20160922,000000,13.59,13.704,13.553,13.599,54650,0
+CAE.US,D,20160923,000000,13.533,13.722,13.504,13.658,81085,0
+CAE.US,D,20160926,000000,13.59,13.628,13.466,13.504,102186,0
+CAE.US,D,20160927,000000,13.486,13.599,13.422,13.561,67943,0
+CAE.US,D,20160928,000000,13.59,13.732,13.508,13.732,49669,0
+CAE.US,D,20160929,000000,13.75,13.827,13.439,13.457,72680,0
+CAE.US,D,20160930,000000,13.523,13.543,13.325,13.486,74694,0
+CAE.US,D,20161003,000000,13.457,13.523,13.411,13.494,99649,0
+CAE.US,D,20161004,000000,13.513,13.638,13.387,13.439,106465,0
+CAE.US,D,20161005,000000,13.466,13.59,13.466,13.533,61862,0
+CAE.US,D,20161006,000000,13.533,13.553,13.439,13.486,134549,0
+CAE.US,D,20161007,000000,13.486,13.486,13.185,13.352,60637,0
+CAE.US,D,20161010,000000,13.448,13.533,13.362,13.448,16396,0
+CAE.US,D,20161011,000000,13.439,13.439,13.282,13.316,68464,0
+CAE.US,D,20161012,000000,13.269,13.352,13.259,13.316,65537,0
+CAE.US,D,20161013,000000,13.342,13.59,13.211,13.448,55549,0
+CAE.US,D,20161014,000000,13.476,13.648,13.476,13.543,40203,0
+CAE.US,D,20161017,000000,13.57,13.58,13.476,13.543,46032,0
+CAE.US,D,20161018,000000,13.704,13.817,13.57,13.78,38574,0
+CAE.US,D,20161019,000000,13.798,13.846,13.628,13.658,47182,0
+CAE.US,D,20161020,000000,13.618,13.62,13.504,13.533,39255,0
+CAE.US,D,20161021,000000,13.421,13.504,13.362,13.504,100437,0
+CAE.US,D,20161024,000000,13.523,13.553,13.43,13.448,42932,0
+CAE.US,D,20161025,000000,13.439,13.486,13.164,13.193,110787,0
+CAE.US,D,20161026,000000,13.135,13.259,13.106,13.184,87068,0
+CAE.US,D,20161027,000000,13.202,13.306,13.184,13.269,30958,0
+CAE.US,D,20161028,000000,13.259,13.382,13.259,13.306,44887,0
+CAE.US,D,20161031,000000,13.306,13.411,13.287,13.296,52115,0
+CAE.US,D,20161101,000000,13.372,13.439,13.144,13.154,28635,0
+CAE.US,D,20161102,000000,13.125,13.184,13.023,13.079,58622,0
+CAE.US,D,20161103,000000,13.06,13.633,13.06,13.333,148267,0
+CAE.US,D,20161104,000000,13.333,13.599,13.259,13.599,159264,0
+CAE.US,D,20161107,000000,13.466,13.538,13.411,13.43,73986,0
+CAE.US,D,20161108,000000,13.392,13.77,13.392,13.722,60703,0
+CAE.US,D,20161109,000000,13.411,13.78,13.352,13.732,177142,0
+CAE.US,D,20161110,000000,13.608,13.921,13.58,13.865,182180,0
+CAE.US,D,20161111,000000,13.704,13.722,13.352,13.457,132980,0
+CAE.US,D,20161114,000000,13.382,13.448,13.174,13.392,146610,0
+CAE.US,D,20161115,000000,13.362,13.504,13.306,13.504,105863,0
+CAE.US,D,20161116,000000,13.439,13.599,13.439,13.543,91787,0
+CAE.US,D,20161117,000000,13.543,13.628,13.486,13.504,130955,0
+CAE.US,D,20161118,000000,13.448,13.817,13.448,13.713,71027,0
+CAE.US,D,20161121,000000,13.732,13.95,13.675,13.912,72425,0
+CAE.US,D,20161122,000000,13.967,14.102,13.884,13.903,70912,0
+CAE.US,D,20161123,000000,13.807,13.967,13.807,13.903,81621,0
+CAE.US,D,20161125,000000,13.827,13.846,13.704,13.76,59328,0
+CAE.US,D,20161128,000000,13.827,14.064,13.78,14.007,161615,0
+CAE.US,D,20161129,000000,13.997,14.054,13.875,13.967,175007,0
+CAE.US,D,20161130,000000,14.017,14.046,13.836,13.967,92502,0
+CAE.US,D,20161201,000000,14.046,14.05,13.903,13.96,50243,0
+CAE.US,D,20161202,000000,13.96,13.997,13.865,13.94,36796,0
+CAE.US,D,20161205,000000,13.967,14.054,13.836,13.865,52547,0
+CAE.US,D,20161206,000000,13.76,14.084,13.76,14.084,272458,0
+CAE.US,D,20161207,000000,14.074,14.074,13.921,13.977,100363,0
+CAE.US,D,20161208,000000,14.007,14.007,13.78,13.865,74649,0
+CAE.US,D,20161209,000000,13.817,13.931,13.78,13.798,97548,0
+CAE.US,D,20161212,000000,13.817,13.903,13.638,13.713,104423,0
+CAE.US,D,20161213,000000,13.818,13.856,13.648,13.686,190658,0
+CAE.US,D,20161214,000000,13.628,13.733,13.42,13.448,83103,0
+CAE.US,D,20161215,000000,13.381,13.523,13.315,13.371,423866,0
+CAE.US,D,20161216,000000,13.341,13.42,13.305,13.41,134255,0
+CAE.US,D,20161219,000000,13.438,13.438,13.286,13.333,88331,0
+CAE.US,D,20161220,000000,13.371,13.401,13.268,13.325,225175,0
+CAE.US,D,20161221,000000,13.295,13.371,13.248,13.268,59774,0
+CAE.US,D,20161222,000000,13.172,13.248,13.077,13.238,104638,0
+CAE.US,D,20161223,000000,13.218,13.315,13.182,13.258,69723,0
+CAE.US,D,20161227,000000,13.333,13.36,13.191,13.258,29301,0
+CAE.US,D,20161228,000000,13.315,13.381,13.209,13.258,94503,0
+CAE.US,D,20161229,000000,13.333,13.341,13.228,13.228,77995,0
+CAE.US,D,20161230,000000,13.333,13.351,13.248,13.286,80761,0
+CAE.US,D,20170103,000000,13.333,13.401,13.278,13.333,67449,0
+CAE.US,D,20170104,000000,13.457,13.523,13.42,13.513,110014,0
+CAE.US,D,20170105,000000,13.504,13.599,13.361,13.401,83383,0
+CAE.US,D,20170106,000000,13.42,13.476,13.305,13.341,85173,0
+CAE.US,D,20170109,000000,13.286,13.305,13.172,13.218,112209,0
+CAE.US,D,20170110,000000,13.191,13.41,13.191,13.391,64907,0
+CAE.US,D,20170111,000000,13.381,13.466,13.278,13.42,86321,0
+CAE.US,D,20170112,000000,13.618,13.686,13.457,13.523,187176,0
+CAE.US,D,20170113,000000,13.59,13.608,13.513,13.553,138172,0
+CAE.US,D,20170117,000000,13.648,13.658,13.388,13.43,81972,0
+CAE.US,D,20170118,000000,13.41,13.486,13.286,13.305,82937,0
+CAE.US,D,20170119,000000,13.341,13.365,13.238,13.258,77783,0
+CAE.US,D,20170120,000000,13.258,13.278,13.168,13.248,53923,0
+CAE.US,D,20170123,000000,13.228,13.286,13.124,13.268,105688,0
+CAE.US,D,20170124,000000,13.295,13.486,13.295,13.466,98061,0
+CAE.US,D,20170125,000000,13.504,13.723,13.504,13.723,78162,0
+CAE.US,D,20170126,000000,13.742,13.856,13.648,13.723,107894,0
+CAE.US,D,20170127,000000,13.705,13.723,13.553,13.59,93675,0
+CAE.US,D,20170130,000000,13.628,13.638,13.391,13.504,81822,0
+CAE.US,D,20170131,000000,13.59,13.59,13.42,13.504,57726,0
+CAE.US,D,20170201,000000,13.504,13.561,13.41,13.561,36669,0
+CAE.US,D,20170202,000000,13.543,13.59,13.42,13.457,46133,0
+CAE.US,D,20170203,000000,13.523,13.59,13.42,13.476,101306,0
+CAE.US,D,20170206,000000,13.457,13.533,13.351,13.476,91174,0
+CAE.US,D,20170207,000000,13.401,13.466,13.372,13.41,82409,0
+CAE.US,D,20170208,000000,13.438,13.476,13.401,13.438,91961,0
+CAE.US,D,20170209,000000,13.533,13.543,13.455,13.494,49947,0
+CAE.US,D,20170210,000000,13.553,13.676,13.543,13.628,97064,0
+CAE.US,D,20170213,000000,13.658,13.751,13.648,13.696,73690,0
+CAE.US,D,20170214,000000,14.009,14.151,13.771,13.828,290594,0
+CAE.US,D,20170215,000000,14.009,14.875,13.989,14.739,365445,0
+CAE.US,D,20170216,000000,14.797,15.103,14.777,14.857,194225,0
+CAE.US,D,20170217,000000,14.817,14.837,14.67,14.827,127559,0
+CAE.US,D,20170221,000000,14.694,14.952,14.666,14.894,100731,0
+CAE.US,D,20170222,000000,14.758,14.928,14.748,14.875,81913,0
+CAE.US,D,20170223,000000,14.894,14.923,14.656,14.675,121065,0
+CAE.US,D,20170224,000000,14.629,14.629,14.446,14.472,127537,0
+CAE.US,D,20170227,000000,14.522,14.54,14.38,14.446,93375,0
+CAE.US,D,20170228,000000,14.361,14.522,14.343,14.37,85107,0
+CAE.US,D,20170301,000000,14.426,14.729,14.426,14.638,87297,0
+CAE.US,D,20170302,000000,14.56,14.629,14.426,14.436,146976,0
+CAE.US,D,20170303,000000,14.482,14.531,14.389,14.446,86718,0
+CAE.US,D,20170306,000000,14.38,14.441,14.255,14.343,191279,0
+CAE.US,D,20170307,000000,14.389,14.389,14.245,14.265,112401,0
+CAE.US,D,20170308,000000,14.17,14.198,14.047,14.056,150165,0
+CAE.US,D,20170309,000000,14.085,14.095,13.989,14.038,104461,0
+CAE.US,D,20170310,000000,14.17,14.212,14.009,14.19,129840,0
+CAE.US,D,20170313,000000,14.207,14.353,14.189,14.314,179155,0
+CAE.US,D,20170314,000000,14.235,14.259,14.112,14.131,193764,0
+CAE.US,D,20170315,000000,14.189,14.245,14.017,14.216,125542,0
+CAE.US,D,20170316,000000,14.284,14.284,14.088,14.094,169375,0
+CAE.US,D,20170317,000000,14.112,14.179,13.987,14.036,778657,0
+CAE.US,D,20170320,000000,13.997,14.105,13.94,13.977,181962,0
+CAE.US,D,20170321,000000,14.075,14.15,13.903,13.987,142251,0
+CAE.US,D,20170322,000000,13.921,14.094,13.875,14.065,132931,0
+CAE.US,D,20170323,000000,14.036,14.198,14.007,14.141,101780,0
+CAE.US,D,20170324,000000,14.198,14.264,14.15,14.216,106342,0
+CAE.US,D,20170327,000000,14.198,14.304,13.977,14.254,149835,0
+CAE.US,D,20170328,000000,14.304,14.436,14.289,14.426,197503,0
+CAE.US,D,20170329,000000,14.426,14.541,14.343,14.541,161316,0
+CAE.US,D,20170330,000000,14.551,14.685,14.522,14.581,158476,0
+CAE.US,D,20170331,000000,14.591,14.63,14.456,14.601,176056,0
+CAE.US,D,20170403,000000,14.571,14.571,14.366,14.472,167936,0
+CAE.US,D,20170404,000000,14.426,14.551,14.353,14.482,115482,0
+CAE.US,D,20170405,000000,14.571,14.611,14.436,14.541,122888,0
+CAE.US,D,20170406,000000,14.591,14.62,14.408,14.482,159322,0
+CAE.US,D,20170407,000000,14.541,14.561,14.413,14.456,101517,0
+CAE.US,D,20170410,000000,14.502,14.646,14.472,14.591,121570,0
+CAE.US,D,20170411,000000,14.591,14.676,14.551,14.639,72283,0
+CAE.US,D,20170412,000000,14.667,14.769,14.639,14.703,188680,0
+CAE.US,D,20170413,000000,14.695,14.721,14.426,14.464,127300,0
+CAE.US,D,20170417,000000,14.512,14.63,14.464,14.63,57795,0
+CAE.US,D,20170418,000000,14.541,14.551,14.446,14.512,79697,0
+CAE.US,D,20170419,000000,14.472,14.517,14.38,14.472,166765,0
+CAE.US,D,20170420,000000,14.472,14.62,14.472,14.581,118256,0
+CAE.US,D,20170421,000000,14.581,14.63,14.502,14.522,242237,0
+CAE.US,D,20170424,000000,14.676,14.764,14.657,14.685,126943,0
+CAE.US,D,20170425,000000,14.639,14.73,14.601,14.695,167541,0
+CAE.US,D,20170426,000000,14.639,14.799,14.63,14.657,111400,0
+CAE.US,D,20170427,000000,14.667,14.74,14.464,14.502,118087,0
+CAE.US,D,20170428,000000,14.512,14.601,14.408,14.581,144133,0
+CAE.US,D,20170501,000000,14.62,14.713,14.541,14.62,102055,0
+CAE.US,D,20170502,000000,14.601,14.978,14.581,14.972,218789,0
+CAE.US,D,20170503,000000,14.978,14.978,14.84,14.868,224399,0
+CAE.US,D,20170504,000000,14.896,14.988,14.849,14.915,169855,0
+CAE.US,D,20170505,000000,14.988,15.22,14.925,15.201,136592,0
+CAE.US,D,20170508,000000,15.201,15.201,15.109,15.134,206251,0
+CAE.US,D,20170509,000000,15.163,15.276,15.144,15.211,437608,0
+CAE.US,D,20170510,000000,15.249,15.282,14.988,15.097,462956,0
+CAE.US,D,20170511,000000,15.017,15.067,14.896,14.988,713122,0
+CAE.US,D,20170512,000000,14.972,15.037,14.877,14.896,90718,0
+CAE.US,D,20170515,000000,14.963,15.154,14.954,15.116,164013,0
+CAE.US,D,20170516,000000,15.097,15.181,15.037,15.116,209541,0
+CAE.US,D,20170517,000000,14.978,14.988,14.74,14.759,180696,0
+CAE.US,D,20170518,000000,14.695,14.839,14.591,14.799,211816,0
+CAE.US,D,20170519,000000,14.859,15.037,14.829,15.017,89638,0
+CAE.US,D,20170522,000000,15.134,15.211,15.007,15.134,67295,0
+CAE.US,D,20170523,000000,15.163,15.163,14.997,15.047,148394,0
+CAE.US,D,20170524,000000,15.077,15.249,15.027,15.229,198712,0
+CAE.US,D,20170525,000000,15.305,15.381,15.211,15.373,156692,0
+CAE.US,D,20170526,000000,15.381,15.583,15.373,15.535,259370,0
+CAE.US,D,20170530,000000,15.554,15.84,15.554,15.765,396709,0
+CAE.US,D,20170531,000000,15.42,15.592,15.267,15.4,541765,0
+CAE.US,D,20170601,000000,15.364,15.638,15.325,15.41,413968,0
+CAE.US,D,20170602,000000,15.39,15.628,15.249,15.545,279334,0
+CAE.US,D,20170605,000000,15.507,15.916,15.507,15.859,781857,0
+CAE.US,D,20170606,000000,15.841,15.859,15.726,15.793,482985,0
+CAE.US,D,20170607,000000,15.648,15.793,15.648,15.648,287766,0
+CAE.US,D,20170608,000000,15.648,15.735,15.61,15.708,363730,0
+CAE.US,D,20170609,000000,15.726,15.926,15.638,15.735,379224,0
+CAE.US,D,20170612,000000,15.784,15.821,15.638,15.765,277565,0
+CAE.US,D,20170613,000000,15.868,16.003,15.859,15.916,269622,0
+CAE.US,D,20170614,000000,15.946,15.983,15.821,15.859,222675,0
+CAE.US,D,20170615,000000,15.754,15.841,15.582,15.801,287480,0
+CAE.US,D,20170616,000000,15.878,15.952,15.774,15.916,345409,0
+CAE.US,D,20170619,000000,15.916,16.061,15.868,16.031,255274,0
+CAE.US,D,20170620,000000,16.031,16.241,15.906,15.936,257619,0
+CAE.US,D,20170621,000000,16.003,16.147,15.868,16.031,468652,0
+CAE.US,D,20170622,000000,16.079,16.176,15.916,16.051,397313,0
+CAE.US,D,20170623,000000,15.956,16.161,15.936,16.051,313985,0
+CAE.US,D,20170626,000000,16.128,16.206,16.021,16.108,179956,0
+CAE.US,D,20170627,000000,16.079,16.28,16.061,16.224,344214,0
+CAE.US,D,20170628,000000,16.416,16.644,16.357,16.548,323642,0
+CAE.US,D,20170629,000000,16.558,16.558,16.228,16.329,349257,0
+CAE.US,D,20170630,000000,16.425,16.577,16.387,16.52,277474,0
+CAE.US,D,20170703,000000,16.654,16.654,16.445,16.463,85187,0
+CAE.US,D,20170705,000000,16.568,16.769,16.52,16.723,398892,0
+CAE.US,D,20170706,000000,16.693,16.754,16.513,16.558,313216,0
+CAE.US,D,20170707,000000,16.684,16.779,16.577,16.759,266055,0
+CAE.US,D,20170710,000000,16.779,16.981,16.759,16.903,512931,0
+CAE.US,D,20170711,000000,16.922,16.922,16.723,16.827,917972,0
+CAE.US,D,20170712,000000,16.903,17.135,16.855,17.019,469763,0
+CAE.US,D,20170713,000000,17.056,17.056,16.903,16.952,240161,0
+CAE.US,D,20170714,000000,16.972,16.999,16.903,16.952,105358,0
+CAE.US,D,20170717,000000,16.942,17.009,16.815,16.836,197138,0
+CAE.US,D,20170718,000000,16.922,16.922,16.684,16.751,172078,0
+CAE.US,D,20170719,000000,16.865,16.895,16.817,16.855,181946,0
+CAE.US,D,20170720,000000,16.827,16.865,16.759,16.769,274155,0
+CAE.US,D,20170721,000000,16.788,16.803,16.664,16.703,182508,0
+CAE.US,D,20170724,000000,16.703,16.703,16.607,16.674,261271,0
+CAE.US,D,20170725,000000,16.703,16.751,16.52,16.52,253835,0
+CAE.US,D,20170726,000000,16.52,16.52,16.348,16.406,338907,0
+CAE.US,D,20170727,000000,16.425,16.435,15.966,15.993,568731,0
+CAE.US,D,20170728,000000,15.983,16.196,15.975,16.166,346774,0
+CAE.US,D,20170731,000000,16.214,16.309,16.166,16.26,194852,0
+CAE.US,D,20170801,000000,16.29,16.396,16.128,16.27,194108,0
+CAE.US,D,20170802,000000,16.25,16.455,16.232,16.435,177574,0
+CAE.US,D,20170803,000000,16.416,16.511,16.29,16.357,262020,0
+CAE.US,D,20170804,000000,16.338,16.348,16.157,16.29,151887,0
+CAE.US,D,20170807,000000,16.299,16.406,16.25,16.357,104136,0
+CAE.US,D,20170808,000000,16.29,16.455,16.26,16.416,171522,0
+CAE.US,D,20170809,000000,16.348,16.455,16.329,16.435,196432,0
+CAE.US,D,20170810,000000,16.387,16.528,15.801,15.859,407601,0
+CAE.US,D,20170811,000000,15.754,16.224,15.544,15.859,304466,0
+CAE.US,D,20170814,000000,15.859,15.936,15.687,15.707,237350,0
+CAE.US,D,20170815,000000,15.697,15.744,15.563,15.725,285845,0
+CAE.US,D,20170816,000000,15.783,15.811,15.707,15.744,177870,0
+CAE.US,D,20170817,000000,15.744,15.902,15.744,15.821,232908,0
+CAE.US,D,20170818,000000,15.897,15.946,15.627,15.637,172640,0
+CAE.US,D,20170821,000000,15.647,15.716,15.534,15.609,163440,0
+CAE.US,D,20170822,000000,15.657,15.677,15.563,15.582,194233,0
+CAE.US,D,20170823,000000,15.544,15.609,15.418,15.418,374618,0
+CAE.US,D,20170824,000000,15.515,15.515,15.371,15.379,286834,0
+CAE.US,D,20170825,000000,15.438,15.609,15.438,15.495,141193,0
+CAE.US,D,20170828,000000,15.572,15.582,15.284,15.313,274909,0
+CAE.US,D,20170829,000000,15.208,15.303,15.004,15.293,468094,0
+CAE.US,D,20170830,000000,15.647,16.041,15.591,15.687,540658,0
+CAE.US,D,20170831,000000,15.793,15.849,15.677,15.831,317576,0
+CAE.US,D,20170901,000000,15.926,16.021,15.821,15.841,170837,0
+CAE.US,D,20170905,000000,15.859,15.936,15.697,15.887,422505,0
+CAE.US,D,20170906,000000,15.887,16.241,15.859,16.003,334189,0
+CAE.US,D,20170907,000000,16.079,16.098,15.811,15.878,307941,0
+CAE.US,D,20170908,000000,15.906,15.946,15.774,15.801,841975,0
+CAE.US,D,20170911,000000,15.764,15.983,15.754,15.849,319335,0
+CAE.US,D,20170912,000000,15.878,16.051,15.793,16.051,251342,0
+CAE.US,D,20170913,000000,16.051,16.089,15.916,15.956,294619,0
+CAE.US,D,20170914,000000,15.82,15.849,15.561,15.666,399626,0
+CAE.US,D,20170915,000000,15.636,15.846,15.636,15.83,312096,0
+CAE.US,D,20170918,000000,15.849,15.983,15.81,15.897,211944,0
+CAE.US,D,20170919,000000,15.926,15.936,15.82,15.868,263519,0
+CAE.US,D,20170920,000000,15.878,15.975,15.773,15.975,521005,0
+CAE.US,D,20170921,000000,15.946,16.145,15.897,16.099,196274,0
+CAE.US,D,20170922,000000,16.089,16.197,15.975,16.041,263157,0
+CAE.US,D,20170925,000000,16.099,16.242,16.051,16.225,467643,0
+CAE.US,D,20170926,000000,16.251,16.331,15.993,16.311,846254,0
+CAE.US,D,20170927,000000,16.311,16.61,16.311,16.6,772438,0
+CAE.US,D,20170928,000000,16.61,16.726,16.521,16.706,884506,0
+CAE.US,D,20170929,000000,16.716,16.985,16.716,16.869,965271,0
+CAE.US,D,20171002,000000,16.849,17.014,16.839,16.889,346204,0
+CAE.US,D,20171003,000000,16.898,16.985,16.839,16.907,329804,0
+CAE.US,D,20171004,000000,16.956,16.976,16.716,16.782,235811,0
+CAE.US,D,20171005,000000,16.716,16.792,16.513,16.571,275986,0
+CAE.US,D,20171006,000000,16.561,16.638,16.513,16.561,143471,0
+CAE.US,D,20171009,000000,16.647,16.706,16.541,16.647,143467,0
+CAE.US,D,20171010,000000,16.638,16.726,16.551,16.687,360135,0
+CAE.US,D,20171011,000000,16.726,16.753,16.561,16.61,227744,0
+CAE.US,D,20171012,000000,16.58,16.677,16.551,16.58,203265,0
+CAE.US,D,20171013,000000,16.647,17.157,16.62,17.12,815236,0
+CAE.US,D,20171016,000000,17.1,17.1,16.773,16.898,330394,0
+CAE.US,D,20171017,000000,16.879,16.889,16.696,16.792,262771,0
+CAE.US,D,20171018,000000,16.83,17.014,16.802,16.946,236767,0
+CAE.US,D,20171019,000000,16.898,16.926,16.716,16.763,215412,0
+CAE.US,D,20171020,000000,16.706,16.812,16.706,16.773,262808,0
+CAE.US,D,20171023,000000,16.812,16.821,16.58,16.629,159029,0
+CAE.US,D,20171024,000000,16.667,16.706,16.493,16.667,451491,0
+CAE.US,D,20171025,000000,16.667,16.687,16.393,16.531,208311,0
+CAE.US,D,20171026,000000,16.551,16.687,16.493,16.647,197901,0
+CAE.US,D,20171027,000000,16.696,16.994,16.521,16.946,576699,0
+CAE.US,D,20171030,000000,16.889,16.956,16.837,16.879,265271,0
+CAE.US,D,20171031,000000,16.849,17.07,16.849,17.044,211836,0
+CAE.US,D,20171101,000000,17.034,17.484,17.004,17.399,588218,0
+CAE.US,D,20171102,000000,17.379,17.498,17.235,17.428,358527,0
+CAE.US,D,20171103,000000,17.475,17.562,17.35,17.399,218135,0
+CAE.US,D,20171106,000000,17.389,17.533,17.37,17.448,172292,0
+CAE.US,D,20171107,000000,17.408,17.408,17.216,17.283,269535,0
+CAE.US,D,20171108,000000,17.379,17.523,17.302,17.399,319653,0
+CAE.US,D,20171109,000000,17.389,17.542,17.293,17.36,235319,0
+CAE.US,D,20171110,000000,17.341,17.341,16.465,16.782,680568,0
+CAE.US,D,20171113,000000,16.726,16.994,16.62,16.907,337587,0
+CAE.US,D,20171114,000000,16.966,16.994,16.62,16.792,477377,0
+CAE.US,D,20171115,000000,16.753,16.753,16.541,16.647,248457,0
+CAE.US,D,20171116,000000,16.726,17.263,16.687,17.11,484774,0
+CAE.US,D,20171117,000000,17.06,17.11,16.907,17.08,178496,0
+CAE.US,D,20171120,000000,17.09,17.196,16.994,17.139,202939,0
+CAE.US,D,20171121,000000,17.186,17.263,17.11,17.13,340204,0
+CAE.US,D,20171122,000000,17.216,17.226,17.07,17.148,179201,0
+CAE.US,D,20171124,000000,17.186,17.273,17.08,17.254,88248,0
+CAE.US,D,20171127,000000,17.312,17.35,17.1,17.216,219260,0
+CAE.US,D,20171128,000000,17.167,17.206,17.014,17.09,210670,0
+CAE.US,D,20171129,000000,17.044,17.1,16.839,16.879,248973,0
+CAE.US,D,20171130,000000,16.926,17.039,16.849,17.024,321443,0
+CAE.US,D,20171201,000000,17.12,17.331,16.936,17.196,334935,0
+CAE.US,D,20171204,000000,17.331,17.331,17.12,17.157,237851,0
+CAE.US,D,20171205,000000,17.235,17.257,16.721,16.734,541040,0
+CAE.US,D,20171206,000000,16.696,16.907,16.647,16.744,458141,0
+CAE.US,D,20171207,000000,16.677,16.802,16.677,16.782,301172,0
+CAE.US,D,20171208,000000,16.812,16.849,16.62,16.802,313578,0
+CAE.US,D,20171211,000000,16.773,16.782,16.595,16.773,284274,0
+CAE.US,D,20171212,000000,16.782,16.889,16.726,16.773,197564,0
+CAE.US,D,20171213,000000,16.83,17.034,16.807,16.936,312024,0
+CAE.US,D,20171214,000000,16.966,17.014,16.734,16.869,523336,0
+CAE.US,D,20171215,000000,16.936,17.101,16.869,16.889,357117,0
+CAE.US,D,20171218,000000,16.985,17.034,16.889,16.956,326588,0
+CAE.US,D,20171219,000000,16.916,17.121,16.889,17.051,259717,0
+CAE.US,D,20171220,000000,17.101,17.525,17.101,17.458,336771,0
+CAE.US,D,20171221,000000,17.565,17.747,17.458,17.565,353598,0
+CAE.US,D,20171222,000000,17.477,17.874,17.477,17.835,290502,0
+CAE.US,D,20171226,000000,17.864,17.961,17.738,17.796,124623,0
+CAE.US,D,20171227,000000,17.806,17.884,17.729,17.786,142116,0
+CAE.US,D,20171228,000000,17.874,17.961,17.786,17.922,173344,0
+CAE.US,D,20171229,000000,17.971,17.981,17.913,17.932,182283,0
+CAE.US,D,20180102,000000,18.048,18.173,17.971,18.115,283908,0
+CAE.US,D,20180103,000000,18.144,18.154,17.884,17.998,255771,0
+CAE.US,D,20180104,000000,18.048,18.183,18.048,18.154,252125,0
+CAE.US,D,20180105,000000,18.298,18.337,18.193,18.288,297016,0
+CAE.US,D,20180108,000000,18.317,18.347,18.223,18.26,169698,0
+CAE.US,D,20180109,000000,18.241,18.357,18.193,18.203,262866,0
+CAE.US,D,20180110,000000,18.183,18.213,17.981,18.086,339498,0
+CAE.US,D,20180111,000000,18.125,18.164,17.971,17.99,249625,0
+CAE.US,D,20180112,000000,18.057,18.154,18.008,18.125,202589,0
+CAE.US,D,20180116,000000,18.154,18.233,17.961,18.066,284963,0
+CAE.US,D,20180117,000000,18.086,18.183,17.903,18.018,223620,0
+CAE.US,D,20180118,000000,17.998,18.038,17.874,17.99,166033,0
+CAE.US,D,20180119,000000,17.903,18.144,17.903,17.971,202357,0
+CAE.US,D,20180122,000000,17.941,17.998,17.747,17.913,195307,0
+CAE.US,D,20180123,000000,17.922,17.922,17.7,17.776,233708,0
+CAE.US,D,20180124,000000,17.845,17.981,17.642,17.796,207422,0
+CAE.US,D,20180125,000000,17.884,18.057,17.757,17.913,343845,0
+CAE.US,D,20180126,000000,17.971,18.086,17.864,18.008,258993,0
+CAE.US,D,20180129,000000,17.932,17.961,17.835,17.855,222605,0
+CAE.US,D,20180130,000000,17.816,17.893,17.71,17.806,176495,0
+CAE.US,D,20180131,000000,17.932,17.981,17.771,17.825,210034,0
+CAE.US,D,20180201,000000,17.747,17.893,17.642,17.855,164302,0
+CAE.US,D,20180202,000000,17.71,17.738,17.352,17.362,211669,0
+CAE.US,D,20180205,000000,17.111,17.187,16.743,16.782,381545,0
+CAE.US,D,20180206,000000,16.338,16.994,16.268,16.926,332186,0
+CAE.US,D,20180207,000000,16.926,17.274,16.916,17.14,266225,0
+CAE.US,D,20180208,000000,17.14,17.177,16.725,16.725,334798,0
+CAE.US,D,20180209,000000,16.839,17.207,16.666,16.839,313271,0
+CAE.US,D,20180212,000000,17.458,17.951,17.448,17.776,646838,0
+CAE.US,D,20180213,000000,17.796,17.903,17.71,17.884,246538,0
+CAE.US,D,20180214,000000,17.816,17.922,17.594,17.855,390921,0
+CAE.US,D,20180215,000000,18.086,18.105,17.786,18.048,233833,0
+CAE.US,D,20180216,000000,18.008,18.464,17.932,18.134,396985,0
+CAE.US,D,20180220,000000,18.018,18.144,17.757,17.806,283418,0
+CAE.US,D,20180221,000000,17.747,17.922,17.71,17.72,311620,0
+CAE.US,D,20180222,000000,17.845,18.054,17.796,17.845,277848,0
+CAE.US,D,20180223,000000,17.913,18.028,17.874,17.961,187178,0
+CAE.US,D,20180226,000000,17.971,18.057,17.845,17.981,265256,0
+CAE.US,D,20180227,000000,17.971,18.115,17.864,17.941,236313,0
+CAE.US,D,20180228,000000,17.913,18.008,17.776,17.796,247212,0
+CAE.US,D,20180301,000000,17.825,17.825,17.43,17.495,255558,0
+CAE.US,D,20180302,000000,17.304,17.486,17.14,17.477,203852,0
+CAE.US,D,20180305,000000,17.333,17.44,17.245,17.41,162608,0
+CAE.US,D,20180306,000000,17.486,17.51,17.381,17.448,156190,0
+CAE.US,D,20180307,000000,17.333,17.565,17.294,17.535,240791,0
+CAE.US,D,20180308,000000,17.565,17.729,17.515,17.69,241147,0
+CAE.US,D,20180309,000000,17.816,18.057,17.72,17.932,214725,0
+CAE.US,D,20180312,000000,17.971,18.125,17.825,17.903,212036,0
+CAE.US,D,20180313,000000,17.951,17.981,17.71,17.786,192646,0
+CAE.US,D,20180314,000000,17.845,17.903,17.757,17.796,202529,0
+CAE.US,D,20180315,000000,17.729,17.796,17.593,17.641,203690,0
+CAE.US,D,20180316,000000,17.651,17.776,17.514,17.574,314996,0
+CAE.US,D,20180319,000000,17.524,17.68,17.48,17.593,197322,0
+CAE.US,D,20180320,000000,17.593,17.786,17.574,17.641,513098,0
+CAE.US,D,20180321,000000,17.661,17.766,17.467,17.68,400135,0
+CAE.US,D,20180322,000000,17.554,17.622,17.205,17.205,223209,0
+CAE.US,D,20180323,000000,17.341,17.448,17.175,17.195,246762,0
+CAE.US,D,20180326,000000,17.272,17.37,17.225,17.36,292664,0
+CAE.US,D,20180327,000000,17.448,17.72,17.331,17.476,275372,0
+CAE.US,D,20180328,000000,17.554,17.747,17.485,17.651,287843,0
+CAE.US,D,20180329,000000,17.825,18.058,17.806,18.029,209831,0
+CAE.US,D,20180402,000000,18.135,18.195,17.825,17.942,266869,0
+CAE.US,D,20180403,000000,18.155,18.699,18.135,18.631,561581,0
+CAE.US,D,20180404,000000,18.407,18.591,18.225,18.591,294803,0
+CAE.US,D,20180405,000000,18.581,18.661,18.427,18.523,258540,0
+CAE.US,D,20180406,000000,18.457,18.561,18.135,18.185,175925,0
+CAE.US,D,20180409,000000,18.252,18.467,18.205,18.205,166584,0
+CAE.US,D,20180410,000000,18.523,18.523,18.359,18.447,164509,0
+CAE.US,D,20180411,000000,18.447,18.815,18.388,18.709,240965,0
+CAE.US,D,20180412,000000,18.785,18.941,18.755,18.903,234552,0
+CAE.US,D,20180413,000000,18.903,18.923,18.728,18.746,171480,0
+CAE.US,D,20180416,000000,18.903,18.923,18.795,18.893,100630,0
+CAE.US,D,20180417,000000,18.99,19.212,18.951,19.144,239839,0
+CAE.US,D,20180418,000000,19.232,19.344,19.121,19.144,240240,0
+CAE.US,D,20180419,000000,19.017,19.017,18.795,18.843,191392,0
+CAE.US,D,20180420,000000,18.815,18.843,18.737,18.795,154376,0
+CAE.US,D,20180423,000000,18.719,18.755,18.636,18.737,290670,0
+CAE.US,D,20180424,000000,18.815,18.923,18.571,18.631,277296,0
+CAE.US,D,20180425,000000,18.661,18.661,18.339,18.397,217985,0
+CAE.US,D,20180426,000000,18.457,18.457,18.378,18.407,163302,0
+CAE.US,D,20180427,000000,18.467,18.467,18.3,18.378,102550,0
+CAE.US,D,20180430,000000,18.417,18.513,18.309,18.378,232443,0
+CAE.US,D,20180501,000000,18.339,18.339,18.15,18.243,182356,0
+CAE.US,D,20180502,000000,18.195,18.339,18.067,18.077,153451,0
+CAE.US,D,20180503,000000,18.087,18.135,17.806,18.019,208498,0
+CAE.US,D,20180504,000000,17.962,18.252,17.796,18.185,178610,0
+CAE.US,D,20180507,000000,18.272,18.339,17.923,18.272,245207,0
+CAE.US,D,20180508,000000,18.272,18.3,18.116,18.225,137251,0
+CAE.US,D,20180509,000000,18.272,18.378,18.225,18.339,126792,0
+CAE.US,D,20180510,000000,18.467,18.606,18.437,18.561,169846,0
+CAE.US,D,20180511,000000,18.532,18.651,18.447,18.513,152528,0
+CAE.US,D,20180514,000000,18.561,18.755,18.505,18.641,169169,0
+CAE.US,D,20180515,000000,18.496,18.621,18.437,18.523,95472,0
+CAE.US,D,20180516,000000,18.591,18.805,18.551,18.611,156228,0
+CAE.US,D,20180517,000000,18.611,18.651,18.487,18.523,149166,0
+CAE.US,D,20180518,000000,18.369,18.746,18.339,18.719,235322,0
+CAE.US,D,20180521,000000,18.883,18.903,18.779,18.853,81356,0
+CAE.US,D,20180522,000000,18.785,19.207,18.775,18.99,284062,0
+CAE.US,D,20180523,000000,18.913,19.037,18.824,19.027,141642,0
+CAE.US,D,20180524,000000,18.941,19.007,18.719,18.97,133433,0
+CAE.US,D,20180525,000000,19.077,20.25,19.027,19.853,383416,0
+CAE.US,D,20180529,000000,19.793,19.92,19.727,19.745,265416,0
+CAE.US,D,20180530,000000,19.843,20.687,19.717,20.687,293458,0
+CAE.US,D,20180531,000000,20.532,20.746,20.293,20.415,197461,0
+CAE.US,D,20180601,000000,20.522,20.627,20.298,20.522,151801,0
+CAE.US,D,20180604,000000,20.503,20.599,20.435,20.532,72444,0
+CAE.US,D,20180605,000000,20.503,20.549,20.241,20.503,193854,0
+CAE.US,D,20180606,000000,20.627,20.755,20.512,20.687,118560,0
+CAE.US,D,20180607,000000,20.783,20.783,20.559,20.667,89737,0
+CAE.US,D,20180608,000000,20.637,20.755,20.532,20.727,89365,0
+CAE.US,D,20180611,000000,20.549,20.793,20.532,20.647,130921,0
+CAE.US,D,20180612,000000,20.717,20.85,20.559,20.831,95530,0
+CAE.US,D,20180613,000000,20.87,21.044,20.647,20.755,185981,0
+CAE.US,D,20180614,000000,20.687,20.687,20.355,20.444,169945,0
+CAE.US,D,20180615,000000,20.385,20.473,20.132,20.404,484096,0
+CAE.US,D,20180618,000000,20.325,20.395,20.191,20.239,147631,0
+CAE.US,D,20180619,000000,19.879,20.063,19.82,19.996,371708,0
+CAE.US,D,20180620,000000,20.083,20.083,19.835,19.986,201294,0
+CAE.US,D,20180621,000000,19.986,19.986,19.669,19.684,130945,0
+CAE.US,D,20180622,000000,19.79,19.82,19.664,19.79,99828,0
+CAE.US,D,20180625,000000,19.724,19.752,19.372,19.508,172959,0
+CAE.US,D,20180626,000000,19.49,19.909,19.49,19.724,194798,0
+CAE.US,D,20180627,000000,19.734,19.869,19.626,19.636,163533,0
+CAE.US,D,20180628,000000,19.694,20.033,19.674,19.79,186901,0
+CAE.US,D,20180629,000000,19.82,20.316,19.82,20.21,225889,0
+CAE.US,D,20180702,000000,20.043,20.102,19.85,20.033,89206,0
+CAE.US,D,20180703,000000,20.22,20.345,20.152,20.296,134534,0
+CAE.US,D,20180705,000000,20.345,20.502,20.249,20.434,165150,0
+CAE.US,D,20180706,000000,20.434,20.578,20.335,20.502,153038,0
+CAE.US,D,20180709,000000,20.617,20.793,20.473,20.521,125230,0
+CAE.US,D,20180710,000000,20.568,20.707,20.414,20.521,95830,0
+CAE.US,D,20180711,000000,20.316,20.424,20.053,20.073,142695,0
+CAE.US,D,20180712,000000,20.182,20.511,20.132,20.414,100542,0
+CAE.US,D,20180713,000000,20.286,20.464,20.229,20.296,87272,0
+CAE.US,D,20180716,000000,20.395,20.588,20.365,20.521,103931,0
+CAE.US,D,20180717,000000,20.419,20.502,20.276,20.434,66860,0
+CAE.US,D,20180718,000000,20.424,20.444,20.267,20.414,100023,0
+CAE.US,D,20180719,000000,20.286,20.316,20.191,20.229,91646,0
+CAE.US,D,20180720,000000,20.345,20.54,20.306,20.414,88220,0
+CAE.US,D,20180723,000000,20.365,20.365,19.996,20.063,99077,0
+CAE.US,D,20180724,000000,20.102,20.22,19.977,20.073,107517,0
+CAE.US,D,20180725,000000,20.093,20.152,19.957,20.043,100951,0
+CAE.US,D,20180726,000000,19.996,20.182,19.977,20.112,97215,0
+CAE.US,D,20180727,000000,20.172,20.248,20.023,20.073,102384,0
+CAE.US,D,20180730,000000,20.102,20.142,19.694,19.724,107329,0
+CAE.US,D,20180731,000000,19.82,20.296,19.82,20.286,160305,0
+CAE.US,D,20180801,000000,20.521,20.737,20.122,20.249,146003,0
+CAE.US,D,20180802,000000,20.162,20.521,20.102,20.473,99229,0
+CAE.US,D,20180803,000000,20.521,20.607,20.401,20.493,81612,0
+CAE.US,D,20180806,000000,20.511,20.511,20.301,20.345,80211,0
+CAE.US,D,20180807,000000,20.473,20.558,19.82,19.909,172465,0
+CAE.US,D,20180808,000000,20.239,20.434,19.967,20.414,210943,0
+CAE.US,D,20180809,000000,20.473,20.473,20.239,20.267,122573,0
+CAE.US,D,20180810,000000,20.088,20.142,19.616,19.82,256682,0
+CAE.US,D,20180813,000000,19.85,20.073,19.636,19.79,197030,0
+CAE.US,D,20180814,000000,19.461,19.528,18.673,19.334,265454,0
+CAE.US,D,20180815,000000,19.071,19.071,18.746,18.955,199796,0
+CAE.US,D,20180816,000000,19.1,19.587,19.1,19.314,180187,0
+CAE.US,D,20180817,000000,19.421,19.626,19.265,19.558,141276,0
+CAE.US,D,20180820,000000,19.644,20.043,19.499,19.77,187899,0
+CAE.US,D,20180821,000000,19.84,19.845,19.421,19.461,204855,0
+CAE.US,D,20180822,000000,19.461,19.714,19.451,19.508,129712,0
+CAE.US,D,20180823,000000,19.461,19.461,19.295,19.334,79743,0
+CAE.US,D,20180824,000000,19.412,19.548,19.324,19.431,90247,0
+CAE.US,D,20180827,000000,19.587,19.664,19.518,19.538,94851,0
+CAE.US,D,20180828,000000,19.674,19.704,19.451,19.48,119975,0
+CAE.US,D,20180829,000000,19.48,19.674,19.421,19.548,132466,0
+CAE.US,D,20180830,000000,19.49,19.652,19.461,19.597,91000,0
+CAE.US,D,20180831,000000,19.461,19.567,19.324,19.421,108544,0
+CAE.US,D,20180904,000000,19.217,19.285,18.818,19.198,111357,0
+CAE.US,D,20180905,000000,19.217,19.538,19.179,19.314,139038,0
+CAE.US,D,20180906,000000,19.304,19.879,19.237,19.8,270055,0
+CAE.US,D,20180907,000000,19.724,19.84,19.363,19.577,124079,0
+CAE.US,D,20180910,000000,19.616,19.889,19.587,19.704,129304,0
+CAE.US,D,20180911,000000,19.616,20.112,19.616,20.073,163178,0
+CAE.US,D,20180912,000000,20.142,20.267,19.84,20.132,187980,0
+CAE.US,D,20180913,000000,20.152,20.277,19.789,19.859,151709,0
+CAE.US,D,20180914,000000,19.918,19.946,19.755,19.789,83607,0
+CAE.US,D,20180917,000000,19.819,19.918,19.634,19.662,127421,0
+CAE.US,D,20180918,000000,19.585,19.946,19.585,19.878,78961,0
+CAE.US,D,20180919,000000,19.918,20.004,19.809,19.868,80963,0
+CAE.US,D,20180920,000000,19.985,20.083,19.868,19.926,73259,0
+CAE.US,D,20180921,000000,20.004,20.018,19.859,19.956,115547,0
+CAE.US,D,20180924,000000,19.819,19.898,19.614,19.634,90054,0
+CAE.US,D,20180925,000000,19.702,19.799,19.605,19.624,117008,0
+CAE.US,D,20180926,000000,19.76,19.926,19.605,19.702,122409,0
+CAE.US,D,20180927,000000,19.741,19.898,19.712,19.76,97446,0
+CAE.US,D,20180928,000000,19.859,19.946,19.76,19.849,270068,0
+CAE.US,D,20181001,000000,20.093,20.287,19.672,19.712,184626,0
+CAE.US,D,20181002,000000,19.643,19.643,19.311,19.35,305523,0
+CAE.US,D,20181003,000000,19.438,19.839,19.399,19.732,233485,0
+CAE.US,D,20181004,000000,19.662,19.732,19.203,19.321,318188,0
+CAE.US,D,20181005,000000,19.282,19.526,19.243,19.321,168402,0
+CAE.US,D,20181008,000000,19.301,19.506,19.047,19.155,81947,0
+CAE.US,D,20181009,000000,19.096,19.185,18.931,19.017,104156,0
+CAE.US,D,20181010,000000,18.931,18.997,18.397,18.519,197295,0
+CAE.US,D,20181011,000000,18.285,18.598,18.138,18.168,148731,0
+CAE.US,D,20181012,000000,18.374,18.472,18.208,18.422,352362,0
+CAE.US,D,20181015,000000,18.501,18.598,18.334,18.501,121023,0
+CAE.US,D,20181016,000000,18.638,18.696,18.491,18.696,148920,0
+CAE.US,D,20181017,000000,18.696,18.725,18.324,18.374,168955,0
+CAE.US,D,20181018,000000,18.334,18.374,18.168,18.304,161278,0
+CAE.US,D,20181019,000000,18.304,18.374,17.817,17.924,171341,0
+CAE.US,D,20181022,000000,17.904,18.354,17.875,18.295,168028,0
+CAE.US,D,20181023,000000,18.08,18.109,17.777,18.022,151182,0
+CAE.US,D,20181024,000000,18.002,18.158,17.358,17.368,293186,0
+CAE.US,D,20181025,000000,17.211,17.488,16.566,17.338,201114,0
+CAE.US,D,20181026,000000,17.162,17.465,17.094,17.397,121668,0
+CAE.US,D,20181029,000000,17.474,17.651,17.006,17.104,181626,0
+CAE.US,D,20181030,000000,17.084,17.142,16.889,17.124,279954,0
+CAE.US,D,20181031,000000,17.181,17.417,17.142,17.24,224845,0
+CAE.US,D,20181101,000000,17.437,17.474,17.309,17.427,112681,0
+CAE.US,D,20181102,000000,17.503,17.641,17.474,17.601,167232,0
+CAE.US,D,20181105,000000,17.573,17.787,17.563,17.748,156604,0
+CAE.US,D,20181106,000000,17.787,17.914,17.513,17.631,153825,0
+CAE.US,D,20181107,000000,17.767,17.875,17.651,17.817,107803,0
+CAE.US,D,20181108,000000,17.904,18.218,17.8,17.993,122481,0
+CAE.US,D,20181109,000000,17.974,18.208,17.817,18.032,175808,0
+CAE.US,D,20181112,000000,18.168,18.168,17.836,17.865,184327,0
+CAE.US,D,20181113,000000,17.846,18.151,17.641,18.022,238459,0
+CAE.US,D,20181114,000000,18.432,19.614,18.432,19.575,305050,0
+CAE.US,D,20181115,000000,19.487,19.809,19.341,19.614,172685,0
+CAE.US,D,20181116,000000,19.556,19.652,19.37,19.428,151425,0
+CAE.US,D,20181119,000000,19.389,19.506,19.252,19.477,209982,0
+CAE.US,D,20181120,000000,19.262,19.496,19.057,19.282,171044,0
+CAE.US,D,20181121,000000,19.36,19.516,19.145,19.379,196579,0
+CAE.US,D,20181123,000000,19.399,19.692,19.389,19.662,93837,0
+CAE.US,D,20181126,000000,19.839,19.839,19.516,19.585,276730,0
+CAE.US,D,20181127,000000,19.487,19.611,19.292,19.496,128888,0
+CAE.US,D,20181128,000000,19.438,19.516,19.194,19.438,167589,0
+CAE.US,D,20181129,000000,19.448,19.76,19.418,19.556,118476,0
+CAE.US,D,20181130,000000,19.546,19.898,19.458,19.819,210994,0
+CAE.US,D,20181203,000000,19.936,20.249,19.634,19.799,321307,0
+CAE.US,D,20181204,000000,19.779,19.789,19.448,19.595,212751,0
+CAE.US,D,20181206,000000,19.106,19.203,18.902,19.155,173188,0
+CAE.US,D,20181207,000000,19.262,19.321,18.842,18.882,165845,0
+CAE.US,D,20181210,000000,18.773,18.95,18.529,18.793,154294,0
+CAE.US,D,20181211,000000,19.047,19.106,18.931,19.027,227965,0
+CAE.US,D,20181212,000000,19.301,19.496,19.165,19.233,107659,0
+CAE.US,D,20181213,000000,19.301,19.439,19.006,19.056,178386,0
+CAE.US,D,20181214,000000,18.949,19.165,18.891,19.126,167002,0
+CAE.US,D,20181217,000000,19.016,19.056,18.115,18.164,374135,0
+CAE.US,D,20181218,000000,18.331,18.801,18.331,18.606,244981,0
+CAE.US,D,20181219,000000,18.675,19.026,18.498,18.516,288040,0
+CAE.US,D,20181220,000000,18.449,18.781,18.429,18.704,218513,0
+CAE.US,D,20181221,000000,18.606,18.675,18.048,18.086,329169,0
+CAE.US,D,20181224,000000,18.086,18.086,17.714,17.753,84020,0
+CAE.US,D,20181226,000000,17.704,18.076,17.468,18.038,112840,0
+CAE.US,D,20181227,000000,17.841,17.988,17.655,17.979,131358,0
+CAE.US,D,20181228,000000,18.008,18.194,17.831,17.851,230646,0
+CAE.US,D,20181231,000000,17.939,18.125,17.939,17.988,187992,0
+CAE.US,D,20190102,000000,17.87,18.243,17.87,18.204,120840,0
+CAE.US,D,20190103,000000,18.194,18.194,17.841,17.998,100030,0
+CAE.US,D,20190104,000000,18.224,18.409,18.048,18.351,125400,0
+CAE.US,D,20190107,000000,18.449,18.881,18.371,18.821,191527,0
+CAE.US,D,20190108,000000,18.939,19.321,18.911,19.185,193823,0
+CAE.US,D,20190109,000000,19.311,19.478,19.141,19.439,171915,0
+CAE.US,D,20190110,000000,19.429,19.537,19.165,19.497,120974,0
+CAE.US,D,20190111,000000,19.4,19.468,19.194,19.292,143472,0
+CAE.US,D,20190114,000000,19.203,19.37,19.185,19.331,102057,0
+CAE.US,D,20190115,000000,19.37,19.429,19.203,19.36,82491,0
+CAE.US,D,20190116,000000,19.35,19.537,19.35,19.478,84540,0
+CAE.US,D,20190117,000000,19.36,19.654,19.272,19.596,65305,0
+CAE.US,D,20190118,000000,19.89,19.91,19.527,19.89,111534,0
+CAE.US,D,20190122,000000,19.811,19.87,19.644,19.831,102738,0
+CAE.US,D,20190123,000000,19.9,20.165,19.821,20.155,243916,0
+CAE.US,D,20190124,000000,20.155,20.474,20.115,20.311,147211,0
+CAE.US,D,20190125,000000,20.555,20.595,20.38,20.546,84267,0
+CAE.US,D,20190128,000000,20.39,20.546,20.35,20.479,83020,0
+CAE.US,D,20190129,000000,20.479,20.694,20.459,20.634,98765,0
+CAE.US,D,20190130,000000,20.773,21.007,20.654,20.989,154880,0
+CAE.US,D,20190131,000000,21.046,21.046,20.782,20.849,209853,0
+CAE.US,D,20190201,000000,20.939,21.007,20.83,20.959,82176,0
+CAE.US,D,20190204,000000,20.879,20.929,20.518,20.595,217277,0
+CAE.US,D,20190205,000000,20.555,20.83,20.449,20.811,160765,0
+CAE.US,D,20190206,000000,20.664,20.724,20.508,20.624,211386,0
+CAE.US,D,20190207,000000,20.499,20.753,20.449,20.724,174061,0
+CAE.US,D,20190208,000000,20.175,20.714,20.006,20.399,174251,0
+CAE.US,D,20190211,000000,20.459,20.499,20.006,20.095,237810,0
+CAE.US,D,20190212,000000,20.233,20.585,20.227,20.575,155475,0
+CAE.US,D,20190213,000000,20.585,20.604,20.272,20.311,106313,0
+CAE.US,D,20190214,000000,20.175,20.714,20.115,20.674,143635,0
+CAE.US,D,20190215,000000,20.724,20.802,20.604,20.624,267782,0
+CAE.US,D,20190219,000000,20.585,20.684,20.518,20.537,170146,0
+CAE.US,D,20190220,000000,20.595,20.989,20.565,20.899,381368,0
+CAE.US,D,20190221,000000,20.879,20.939,20.684,20.724,197829,0
+CAE.US,D,20190222,000000,20.802,20.969,20.604,20.939,183794,0
+CAE.US,D,20190225,000000,21.046,21.204,20.802,20.82,173672,0
+CAE.US,D,20190226,000000,20.763,20.959,20.734,20.792,91701,0
+CAE.US,D,20190227,000000,20.724,20.763,20.489,20.714,168123,0
+CAE.US,D,20190228,000000,20.724,20.909,20.654,20.694,144706,0
+CAE.US,D,20190301,000000,20.724,20.849,20.546,20.654,162201,0
+CAE.US,D,20190304,000000,20.714,20.797,20.439,20.595,131787,0
+CAE.US,D,20190305,000000,20.624,20.624,20.419,20.585,136663,0
+CAE.US,D,20190306,000000,20.508,20.614,20.38,20.508,109212,0
+CAE.US,D,20190307,000000,20.479,20.479,20.311,20.419,157444,0
+CAE.US,D,20190308,000000,20.419,20.419,20.252,20.39,94517,0
+CAE.US,D,20190311,000000,20.39,20.811,20.39,20.773,182196,0
+CAE.US,D,20190312,000000,20.773,21.046,20.773,20.949,226515,0
+CAE.US,D,20190313,000000,21.017,21.056,20.694,20.919,138517,0
+CAE.US,D,20190314,000000,21.057,21.519,21.057,21.372,340554,0
+CAE.US,D,20190315,000000,21.392,21.618,21.313,21.589,376497,0
+CAE.US,D,20190318,000000,21.569,21.627,21.452,21.599,127774,0
+CAE.US,D,20190319,000000,21.766,22.012,21.717,21.973,201611,0
+CAE.US,D,20190320,000000,21.963,22.027,21.805,21.855,163783,0
+CAE.US,D,20190321,000000,21.795,21.845,21.687,21.795,117436,0
+CAE.US,D,20190322,000000,21.766,21.825,21.648,21.678,108576,0
+CAE.US,D,20190325,000000,21.678,21.845,21.579,21.835,110999,0
+CAE.US,D,20190326,000000,21.923,22.012,21.805,21.963,138205,0
+CAE.US,D,20190327,000000,22.012,22.072,21.875,21.953,192287,0
+CAE.US,D,20190328,000000,21.913,21.973,21.805,21.845,117713,0
+CAE.US,D,20190329,000000,22.003,22.032,21.766,21.815,145415,0
+CAE.US,D,20190401,000000,21.904,22.179,21.845,22.131,199651,0
+CAE.US,D,20190402,000000,22.159,22.318,21.953,22.298,134119,0
+CAE.US,D,20190403,000000,22.377,22.485,22.179,22.229,100918,0
+CAE.US,D,20190404,000000,22.209,22.358,21.953,22.081,111280,0
+CAE.US,D,20190405,000000,22.012,22.209,22.012,22.15,188375,0
+CAE.US,D,20190408,000000,22.179,22.199,21.983,22.169,99268,0
+CAE.US,D,20190409,000000,22.179,22.288,22.101,22.229,71516,0
+CAE.US,D,20190410,000000,22.298,22.514,22.239,22.465,132099,0
+CAE.US,D,20190411,000000,22.465,22.5,22.288,22.396,116380,0
+CAE.US,D,20190412,000000,22.584,22.603,22.367,22.406,105396,0
+CAE.US,D,20190415,000000,22.455,22.554,22.406,22.485,80868,0
+CAE.US,D,20190416,000000,22.387,22.51,22.338,22.387,99578,0
+CAE.US,D,20190417,000000,22.514,22.534,22.338,22.396,105035,0
+CAE.US,D,20190418,000000,22.308,22.584,22.239,22.574,84418,0
+CAE.US,D,20190422,000000,22.574,22.869,22.564,22.8,83973,0
+CAE.US,D,20190423,000000,22.958,23.264,22.899,22.919,194620,0
+CAE.US,D,20190424,000000,22.929,22.978,22.663,22.692,119011,0
+CAE.US,D,20190425,000000,22.653,22.899,22.475,22.869,109949,0
+CAE.US,D,20190426,000000,22.278,22.584,22.062,22.514,209469,0
+CAE.US,D,20190429,000000,22.377,22.673,22.278,22.514,159506,0
+CAE.US,D,20190430,000000,22.534,22.998,22.455,22.939,113735,0
+CAE.US,D,20190501,000000,23.065,23.165,22.849,22.859,112080,0
+CAE.US,D,20190502,000000,22.819,23.115,22.79,23.105,78682,0
+CAE.US,D,20190503,000000,23.105,23.282,23.016,23.195,68261,0
+CAE.US,D,20190506,000000,22.929,23.215,22.849,23.165,59108,0
+CAE.US,D,20190507,000000,22.929,23.125,22.929,22.958,131730,0
+CAE.US,D,20190508,000000,23.036,23.135,22.919,22.929,156545,0
+CAE.US,D,20190509,000000,22.849,22.978,22.683,22.819,115549,0
+CAE.US,D,20190510,000000,22.859,23.055,22.761,22.998,138021,0
+CAE.US,D,20190513,000000,22.731,22.882,22.653,22.78,133304,0
+CAE.US,D,20190514,000000,22.8,23.155,22.741,23.125,112930,0
+CAE.US,D,20190515,000000,23.016,23.381,23.007,23.195,145717,0
+CAE.US,D,20190516,000000,23.282,23.411,23.185,23.411,202178,0
+CAE.US,D,20190517,000000,24.12,27.006,24.08,26.838,1221496,0
+CAE.US,D,20190520,000000,26.878,26.996,26.05,26.267,394538,0
+CAE.US,D,20190521,000000,26.031,26.227,25.853,25.982,505178,0
+CAE.US,D,20190522,000000,25.893,25.942,24.937,25.331,378138,0
+CAE.US,D,20190523,000000,25.041,25.041,24.572,24.731,266857,0
+CAE.US,D,20190524,000000,24.691,25.095,24.612,24.8,173751,0
+CAE.US,D,20190528,000000,25.046,25.192,24.731,24.907,253789,0
+CAE.US,D,20190529,000000,24.83,25.07,24.396,24.534,185927,0
+CAE.US,D,20190530,000000,24.544,25.027,24.544,24.957,180876,0
+CAE.US,D,20190531,000000,24.771,25.134,24.572,25.105,159226,0
+CAE.US,D,20190603,000000,25.193,25.547,25.154,25.519,181198,0
+CAE.US,D,20190604,000000,25.607,26.208,25.484,26.169,249809,0
+CAE.US,D,20190605,000000,26.247,26.306,25.617,25.863,218958,0
+CAE.US,D,20190606,000000,25.922,25.962,25.253,25.41,131319,0
+CAE.US,D,20190607,000000,25.4,25.617,25.213,25.499,154349,0
+CAE.US,D,20190610,000000,25.547,25.547,25.193,25.341,90888,0
+CAE.US,D,20190611,000000,25.331,25.41,24.877,25.086,276903,0
+CAE.US,D,20190612,000000,25.046,25.317,25.027,25.154,120500,0
+CAE.US,D,20190613,000000,25.183,25.293,24.976,25.076,81401,0
+CAE.US,D,20190614,000000,24.976,25.51,24.936,25.471,150264,0
+CAE.US,D,20190617,000000,25.381,25.549,25.253,25.451,136326,0
+CAE.US,D,20190618,000000,25.49,25.925,25.49,25.846,243476,0
+CAE.US,D,20190619,000000,25.836,26.241,25.758,26.153,233232,0
+CAE.US,D,20190620,000000,26.401,26.449,26.143,26.331,286191,0
+CAE.US,D,20190621,000000,26.182,26.321,26.094,26.202,565498,0
+CAE.US,D,20190624,000000,26.251,26.371,25.955,25.995,316604,0
+CAE.US,D,20190625,000000,25.915,26.401,25.866,26.341,436115,0
+CAE.US,D,20190626,000000,26.361,26.371,25.768,25.925,196900,0
+CAE.US,D,20190627,000000,26.004,26.351,25.935,26.241,171621,0
+CAE.US,D,20190628,000000,26.42,26.638,26.291,26.558,370401,0
+CAE.US,D,20190701,000000,26.697,26.875,26.488,26.648,139137,0
+CAE.US,D,20190702,000000,26.697,27.388,26.638,27.339,397535,0
+CAE.US,D,20190703,000000,27.388,27.518,26.974,27.418,190589,0
+CAE.US,D,20190705,000000,27.368,27.488,27.112,27.359,359319,0
+CAE.US,D,20190708,000000,27.102,27.428,26.974,27.211,167619,0
+CAE.US,D,20190709,000000,27.122,27.161,26.755,26.993,144510,0
+CAE.US,D,20190710,000000,26.964,27.224,26.815,27.062,142638,0
+CAE.US,D,20190711,000000,26.954,27.042,26.798,26.905,203798,0
+CAE.US,D,20190712,000000,26.993,27.715,26.984,27.596,265092,0
+CAE.US,D,20190715,000000,27.655,27.675,27.251,27.31,165201,0
+CAE.US,D,20190716,000000,27.231,27.339,27.102,27.122,158752,0
+CAE.US,D,20190717,000000,27.132,27.27,26.87,27.122,133668,0
+CAE.US,D,20190718,000000,27.102,27.102,26.618,26.835,155099,0
+CAE.US,D,20190719,000000,26.835,26.855,26.558,26.608,122956,0
+CAE.US,D,20190722,000000,26.668,26.835,26.538,26.765,133595,0
+CAE.US,D,20190723,000000,26.678,26.716,26.341,26.648,219535,0
+CAE.US,D,20190724,000000,26.745,27.013,26.697,27.003,106116,0
+CAE.US,D,20190725,000000,26.974,27.042,26.795,26.944,127304,0
+CAE.US,D,20190726,000000,26.845,26.875,26.458,26.658,151035,0
+CAE.US,D,20190729,000000,26.687,26.785,26.578,26.716,108208,0
+CAE.US,D,20190730,000000,26.598,26.716,26.458,26.578,102024,0
+CAE.US,D,20190731,000000,26.608,27.092,26.598,26.658,212302,0
+CAE.US,D,20190801,000000,26.528,27.191,26.488,26.984,207797,0
+CAE.US,D,20190802,000000,26.944,27.141,26.666,26.875,164229,0
+CAE.US,D,20190805,000000,26.755,26.875,26.034,26.321,99945,0
+CAE.US,D,20190806,000000,26.321,26.934,26.123,26.44,209168,0
+CAE.US,D,20190807,000000,26.173,26.687,26.024,26.548,122060,0
+CAE.US,D,20190808,000000,26.628,27.072,26.588,26.984,237712,0
+CAE.US,D,20190809,000000,26.954,27.181,26.628,26.815,104423,0
+CAE.US,D,20190812,000000,26.775,26.775,26.44,26.623,118329,0
+CAE.US,D,20190813,000000,26.568,26.835,26.498,26.765,208860,0
+CAE.US,D,20190814,000000,26.084,26.084,22.855,25.421,885707,0
+CAE.US,D,20190815,000000,24.886,24.896,23.938,24.749,486644,0
+CAE.US,D,20190816,000000,24.669,25.303,24.63,25.263,449023,0
+CAE.US,D,20190819,000000,25.431,25.743,25.213,25.48,216694,0
+CAE.US,D,20190820,000000,25.52,25.708,25.372,25.569,228833,0
+CAE.US,D,20190821,000000,25.768,26.024,25.678,25.886,204964,0
+CAE.US,D,20190822,000000,25.866,25.906,25.461,25.678,141425,0
+CAE.US,D,20190823,000000,25.599,25.718,24.789,24.838,184506,0
+CAE.US,D,20190826,000000,24.926,24.986,24.57,24.789,235833,0
+CAE.US,D,20190827,000000,24.709,25.086,24.659,24.896,269295,0
+CAE.US,D,20190828,000000,24.829,24.829,24.542,24.739,174593,0
+CAE.US,D,20190829,000000,24.926,25.095,24.784,24.829,168266,0
+CAE.US,D,20190830,000000,25.352,25.975,25.303,25.876,518490,0
+CAE.US,D,20190903,000000,25.806,25.915,24.896,25.046,272138,0
+CAE.US,D,20190904,000000,25.144,25.391,25.056,25.164,252723,0
+CAE.US,D,20190905,000000,25.293,25.54,25.134,25.263,210256,0
+CAE.US,D,20190906,000000,25.223,25.886,25.193,25.718,152396,0
+CAE.US,D,20190909,000000,25.896,25.896,25.114,25.144,128821,0
+CAE.US,D,20190910,000000,25.076,25.213,24.749,24.956,230541,0
+CAE.US,D,20190911,000000,24.946,25.213,24.886,24.976,168880,0
+CAE.US,D,20190912,000000,24.906,25.106,24.847,24.866,267251,0
+CAE.US,D,20190913,000000,24.906,25.066,24.852,24.876,127172,0
+CAE.US,D,20190916,000000,24.876,25.046,24.778,24.976,176961,0
+CAE.US,D,20190917,000000,24.728,25.393,24.628,25.344,217032,0
+CAE.US,D,20190918,000000,25.364,25.453,25.234,25.393,96927,0
+CAE.US,D,20190919,000000,25.314,25.512,25.314,25.403,189336,0
+CAE.US,D,20190920,000000,25.284,25.463,24.886,24.966,204840,0
+CAE.US,D,20190923,000000,24.886,25.314,24.847,25.165,152755,0
+CAE.US,D,20190924,000000,25.284,25.334,25.036,25.244,242930,0
+CAE.US,D,20190925,000000,25.254,25.354,25.006,25.115,236275,0
+CAE.US,D,20190926,000000,25.115,25.632,25.115,25.463,315009,0
+CAE.US,D,20190927,000000,25.492,25.532,24.936,25.204,262806,0
+CAE.US,D,20190930,000000,25.135,25.264,25.026,25.224,178877,0
+CAE.US,D,20191001,000000,25.244,25.403,24.971,25.096,243267,0
+CAE.US,D,20191002,000000,24.956,25.031,24.052,24.152,303113,0
+CAE.US,D,20191003,000000,24.122,24.162,23.804,24.152,237455,0
+CAE.US,D,20191004,000000,24.291,24.44,24.222,24.36,105411,0
+CAE.US,D,20191007,000000,24.271,24.34,24.172,24.232,112278,0
+CAE.US,D,20191008,000000,24.122,24.182,23.794,24.032,120077,0
+CAE.US,D,20191009,000000,24.023,24.36,23.993,24.232,123994,0
+CAE.US,D,20191010,000000,24.162,24.291,24.152,24.202,167671,0
+CAE.US,D,20191011,000000,24.44,24.828,24.43,24.648,142774,0
+CAE.US,D,20191014,000000,24.54,24.603,24.448,24.55,63628,0
+CAE.US,D,20191015,000000,24.54,24.798,24.41,24.43,134279,0
+CAE.US,D,20191016,000000,24.44,24.46,24.182,24.32,126266,0
+CAE.US,D,20191017,000000,24.48,24.628,24.271,24.48,101891,0
+CAE.US,D,20191018,000000,24.588,24.628,24.4,24.44,81110,0
+CAE.US,D,20191021,000000,24.46,24.828,24.46,24.718,104693,0
+CAE.US,D,20191022,000000,24.768,24.926,24.578,24.608,163729,0
+CAE.US,D,20191023,000000,24.598,25.096,24.598,25.016,160630,0
+CAE.US,D,20191024,000000,25.026,25.284,24.886,25.264,240040,0
+CAE.US,D,20191025,000000,25.433,25.517,25.096,25.184,124061,0
+CAE.US,D,20191028,000000,25.224,25.443,25.224,25.244,98022,0
+CAE.US,D,20191029,000000,25.135,25.244,25.036,25.056,63917,0
+CAE.US,D,20191030,000000,25.016,25.234,24.916,25.174,120085,0
+CAE.US,D,20191031,000000,25.076,25.115,24.808,24.916,469775,0
+CAE.US,D,20191101,000000,25.016,25.548,25.016,25.453,276777,0
+CAE.US,D,20191104,000000,25.433,25.572,25.354,25.423,396477,0
+CAE.US,D,20191105,000000,25.463,25.492,25.076,25.155,142649,0
+CAE.US,D,20191106,000000,25.204,25.324,24.996,25.274,230655,0
+CAE.US,D,20191107,000000,25.473,25.651,25.304,25.354,328011,0
+CAE.US,D,20191108,000000,25.244,25.761,25.244,25.751,187777,0
+CAE.US,D,20191111,000000,25.542,25.89,25.512,25.781,221783,0
+CAE.US,D,20191112,000000,25.82,25.87,25.632,25.751,343254,0
+CAE.US,D,20191113,000000,26.168,27.274,25.949,26.705,494323,0
+CAE.US,D,20191114,000000,26.695,27.191,26.595,27.002,221663,0
+CAE.US,D,20191115,000000,26.992,27.091,26.645,26.675,201656,0
+CAE.US,D,20191118,000000,26.615,26.645,26.387,26.525,200573,0
+CAE.US,D,20191119,000000,26.455,26.733,26.337,26.367,182801,0
+CAE.US,D,20191120,000000,26.237,26.595,26.108,26.505,586118,0
+CAE.US,D,20191121,000000,26.45,26.595,26.347,26.377,325434,0
+CAE.US,D,20191122,000000,26.377,26.406,25.969,26.287,491846,0
+CAE.US,D,20191125,000000,26.317,26.555,26.207,26.505,152766,0
+CAE.US,D,20191126,000000,26.377,26.873,26.357,26.773,458671,0
+CAE.US,D,20191127,000000,26.733,26.983,26.605,26.783,525087,0
+CAE.US,D,20191129,000000,26.763,26.773,26.625,26.723,444430,0
+CAE.US,D,20191202,000000,26.675,26.823,26.436,26.465,294537,0
+CAE.US,D,20191203,000000,26.277,26.327,25.84,25.85,180043,0
+CAE.US,D,20191204,000000,26.029,26.207,25.959,26.108,255950,0
+CAE.US,D,20191205,000000,26.118,26.182,25.82,25.84,552009,0
+CAE.US,D,20191206,000000,25.781,25.919,25.681,25.88,178483,0
+CAE.US,D,20191209,000000,25.9,25.9,25.572,25.681,192903,0
+CAE.US,D,20191210,000000,25.681,25.711,25.512,25.572,161522,0
+CAE.US,D,20191211,000000,25.632,25.721,25.463,25.632,227970,0
+CAE.US,D,20191212,000000,25.595,25.744,25.532,25.615,175663,0
+CAE.US,D,20191213,000000,25.585,25.904,25.555,25.884,265364,0
+CAE.US,D,20191216,000000,26.063,26.192,26.063,26.113,215412,0
+CAE.US,D,20191217,000000,25.953,26.008,25.664,25.993,848276,0
+CAE.US,D,20191218,000000,26.123,26.153,26.013,26.113,373211,0
+CAE.US,D,20191219,000000,26.123,26.123,25.784,25.913,297550,0
+CAE.US,D,20191220,000000,25.983,26.013,25.814,25.953,333173,0
+CAE.US,D,20191223,000000,25.993,26.278,25.953,26.262,112375,0
+CAE.US,D,20191224,000000,26.242,26.402,26.212,26.372,60641,0
+CAE.US,D,20191226,000000,26.442,26.87,26.422,26.85,220750,0
+CAE.US,D,20191227,000000,26.84,26.91,26.412,26.461,390564,0
+CAE.US,D,20191230,000000,26.422,26.561,26.143,26.451,1371680,0
+CAE.US,D,20191231,000000,26.521,26.561,26.352,26.362,216794,0
+CAE.US,D,20200102,000000,26.481,26.551,26.352,26.461,186755,0
+CAE.US,D,20200103,000000,26.292,26.581,26.262,26.581,433220,0
+CAE.US,D,20200106,000000,26.711,27.373,26.711,27.368,805907,0
+CAE.US,D,20200107,000000,27.189,27.498,27.189,27.428,385187,0
+CAE.US,D,20200108,000000,27.498,28.743,27.428,28.494,697907,0
+CAE.US,D,20200109,000000,28.404,28.982,28.315,28.793,614181,0
+CAE.US,D,20200110,000000,28.942,29.57,28.942,29.53,606009,0
+CAE.US,D,20200113,000000,29.719,29.759,29.42,29.58,429616,0
+CAE.US,D,20200114,000000,29.53,29.709,29.401,29.62,399581,0
+CAE.US,D,20200115,000000,29.679,29.879,29.321,29.44,925385,0
+CAE.US,D,20200116,000000,29.57,29.724,29.46,29.689,190946,0
+CAE.US,D,20200117,000000,29.819,29.879,29.48,29.52,225925,0
+CAE.US,D,20200121,000000,29.48,29.585,29.042,29.191,261813,0
+CAE.US,D,20200122,000000,29.241,29.291,28.773,28.972,278210,0
+CAE.US,D,20200123,000000,28.962,29.221,28.713,29.191,362657,0
+CAE.US,D,20200124,000000,29.301,29.689,29.301,29.6,319025,0
+CAE.US,D,20200127,000000,29.092,29.819,29.072,29.769,367982,0
+CAE.US,D,20200128,000000,29.869,29.919,29.58,29.869,190509,0
+CAE.US,D,20200129,000000,29.909,30.068,29.739,29.958,271856,0
+CAE.US,D,20200130,000000,29.749,29.948,29.709,29.859,420556,0
+CAE.US,D,20200131,000000,29.859,30.028,29.42,29.57,327707,0
+CAE.US,D,20200203,000000,29.749,29.859,29.63,29.739,280767,0
+CAE.US,D,20200204,000000,29.869,30.068,29.67,30.018,400539,0
+CAE.US,D,20200205,000000,30.148,30.277,29.839,30.158,308455,0
+CAE.US,D,20200206,000000,30.208,30.217,29.929,30.068,600591,0
+CAE.US,D,20200207,000000,30.357,31.443,30.287,31.074,639529,0
+CAE.US,D,20200210,000000,30.516,30.995,30.263,30.915,468998,0
+CAE.US,D,20200211,000000,30.955,30.995,30.447,30.546,510510,0
+CAE.US,D,20200212,000000,30.566,30.591,30.208,30.556,653030,0
+CAE.US,D,20200213,000000,30.477,30.477,30.088,30.188,318107,0
+CAE.US,D,20200214,000000,30.257,30.556,30.178,30.427,277052,0
+CAE.US,D,20200218,000000,30.407,30.407,30.008,30.287,398538,0
+CAE.US,D,20200219,000000,30.397,30.457,30.098,30.138,324930,0
+CAE.US,D,20200220,000000,30.108,30.337,29.869,30.277,292339,0
+CAE.US,D,20200221,000000,30.178,30.307,30.008,30.088,416428,0
+CAE.US,D,20200224,000000,29.351,29.6,29.022,29.271,386562,0
+CAE.US,D,20200225,000000,29.241,29.55,28.594,28.663,596554,0
+CAE.US,D,20200226,000000,28.603,29.042,28.085,28.085,414827,0
+CAE.US,D,20200227,000000,27.677,27.986,27.179,27.278,380144,0
+CAE.US,D,20200228,000000,26.352,27.019,25.993,26.711,652459,0
+CAE.US,D,20200302,000000,26.96,27.747,26.87,27.657,1026131,0
+CAE.US,D,20200303,000000,27.617,27.958,26.651,26.79,864868,0
+CAE.US,D,20200304,000000,27.179,27.258,26.536,26.88,665300,0
+CAE.US,D,20200305,000000,26.481,26.75,24.698,24.818,1059635,0
+CAE.US,D,20200306,000000,24.26,24.927,24.18,24.768,487142,0
+CAE.US,D,20200309,000000,23.233,23.263,19.926,22.148,763825,0
+CAE.US,D,20200310,000000,22.636,23.114,22.048,23.054,519402,0
+CAE.US,D,20200311,000000,22.616,22.755,21.431,21.669,458533,0
+CAE.US,D,20200312,000000,20.2,20.2,18.37,18.38,463452,0
+CAE.US,D,20200313,000000,19,20.2,18.54,20.13,685156,0
+CAE.US,D,20200316,000000,17.95,17.96,15.69,15.79,647372,0
+CAE.US,D,20200317,000000,15.91,16,13.9601,14.16,1105122,0
+CAE.US,D,20200318,000000,13.03,13.03,9.8,10.85,1031433,0
+CAE.US,D,20200319,000000,10.87,11.66,10.84,11.49,1406461,0
+CAE.US,D,20200320,000000,12.06,13.13,11.76,11.82,978613,0
+CAE.US,D,20200323,000000,11.52,11.52,9.81,9.94,900971,0
+CAE.US,D,20200324,000000,10.7,11.88,10.51,11.72,1259584,0
+CAE.US,D,20200325,000000,11.95,14.32,11.45,13.58,1203500,0
+CAE.US,D,20200326,000000,13.79,14.98,13.51,13.78,1327694,0
+CAE.US,D,20200327,000000,13.27,13.69,12.69,13.32,1552610,0
+CAE.US,D,20200330,000000,13.33,13.33,12.35,12.76,710989,0
+CAE.US,D,20200331,000000,12.75,12.92,12.41,12.62,984282,0
+CAE.US,D,20200401,000000,12.16,12.42,11.46,11.63,1475233,0
+CAE.US,D,20200402,000000,11.73,12.38,11.58,11.93,742484,0
+CAE.US,D,20200403,000000,11.98,12.08,10.9,11.21,886501,0
+CAE.US,D,20200406,000000,11.78,12.25,11.66,11.92,866432,0
+CAE.US,D,20200407,000000,12.57,13.16,12.16,12.39,1035578,0
+CAE.US,D,20200408,000000,12.63,13.374,12.47,13.28,1062584,0
+CAE.US,D,20200409,000000,13.86,14.736,13.38,13.62,863245,0
+CAE.US,D,20200413,000000,13.97,14.02,12.95,13.08,519125,0
+CAE.US,D,20200414,000000,13.25,14.4,13.25,14.3,1004078,0
+CAE.US,D,20200415,000000,13.87,14.08,13.65,13.9,842632,0
+CAE.US,D,20200416,000000,13.95,14.46,13.77,14.1,1034493,0
+CAE.US,D,20200417,000000,14.75,15.95,14.7,15.59,1763720,0
+CAE.US,D,20200420,000000,15.27,15.5,15,15.15,635824,0
+CAE.US,D,20200421,000000,14.9,15.13,14.53,14.67,1265077,0
+CAE.US,D,20200422,000000,15.02,15.08,14.24,14.26,614044,0
+CAE.US,D,20200423,000000,14.33,14.52,13.98,14.16,610844,0
+CAE.US,D,20200424,000000,14.19,14.21,13.79,13.94,409102,0
+CAE.US,D,20200427,000000,14.05,14.92,13.97,14.76,414749,0
+CAE.US,D,20200428,000000,15.11,16.17,14.82,16.06,893857,0
+CAE.US,D,20200429,000000,16.6,17.5,16.49,17.14,559170,0
+CAE.US,D,20200430,000000,16.83,16.94,16.06,16.56,558235,0
+CAE.US,D,20200501,000000,16.18,16.199,15.8101,16.08,525565,0
+CAE.US,D,20200504,000000,15.21,15.68,14.91,15.39,668452,0
+CAE.US,D,20200505,000000,15.57,16.07,15.26,15.44,481333,0
+CAE.US,D,20200506,000000,15.4,15.43,14.98,15.37,544512,0
+CAE.US,D,20200507,000000,15.53,15.82,15.226,15.37,612002,0
+CAE.US,D,20200508,000000,15.56,15.91,15.45,15.83,334395,0
+CAE.US,D,20200511,000000,15.55,15.82,15.37,15.68,234967,0
+CAE.US,D,20200512,000000,15.76,15.78,14.72,14.74,355830,0
+CAE.US,D,20200513,000000,14.7,14.7,13.7214,14.15,621861,0
+CAE.US,D,20200514,000000,13.8,14.2,13.21,13.88,659347,0
+CAE.US,D,20200515,000000,13.79,14.0586,13.46,13.68,1052275,0
+CAE.US,D,20200518,000000,14.14,15.15,14.14,14.99,544395,0
+CAE.US,D,20200519,000000,15,15.21,14.38,14.85,587241,0
+CAE.US,D,20200520,000000,15.07,15.3,14.59,14.7,695825,0
+CAE.US,D,20200521,000000,14.76,14.8,14.33,14.47,1115885,0
+CAE.US,D,20200522,000000,15.65,15.72,13.27,13.56,960239,0
+CAE.US,D,20200526,000000,13.68,14.43,13.61,14.29,977910,0
+CAE.US,D,20200527,000000,14.8,15.58,14.54,15.53,971367,0
+CAE.US,D,20200528,000000,15.77,16.01,15.38,15.6,812939,0
+CAE.US,D,20200529,000000,15.38,15.44,14.51,15.03,795059,0
+CAE.US,D,20200601,000000,14.97,15.44,14.76,15.29,403079,0
+CAE.US,D,20200602,000000,15.48,15.994,15.31,15.88,630948,0
+CAE.US,D,20200603,000000,16.1,17.67,16.0325,17.39,1094957,0
+CAE.US,D,20200604,000000,17.35,18.07,16.78,17.93,726435,0
+CAE.US,D,20200605,000000,18.85,20.04,18.85,19.27,746436,0
+CAE.US,D,20200608,000000,19.68,21.2174,19.59,20.88,701448,0
+CAE.US,D,20200609,000000,19.99,20.33,19.34,20.12,838436,0
+CAE.US,D,20200610,000000,20.08,20.29,19.25,20.03,637474,0
+CAE.US,D,20200611,000000,18.78,19.07,17.805,18,821343,0
+CAE.US,D,20200612,000000,18.73,19.03,17.33,17.86,608783,0
+CAE.US,D,20200615,000000,17.09,17.7,16.6,17.38,729157,0
+CAE.US,D,20200616,000000,18.06,18.25,17.23,17.47,510790,0
+CAE.US,D,20200617,000000,17.57,17.7922,17.08,17.41,491594,0
+CAE.US,D,20200618,000000,17.26,17.4,16.8603,17.03,510388,0
+CAE.US,D,20200619,000000,17.25,17.52,16.43,16.5,1074528,0
+CAE.US,D,20200622,000000,16.43,16.79,16.08,16.79,490537,0
+CAE.US,D,20200623,000000,16.97,17.03,16.67,16.75,438344,0
+CAE.US,D,20200624,000000,16.56,16.56,15.614,15.92,439040,0
+CAE.US,D,20200625,000000,15.83,16.23,15.83,15.97,335213,0
+CAE.US,D,20200626,000000,15.86,16.018,15.51,15.96,471649,0
+CAE.US,D,20200629,000000,16.14,16.45,15.95,16.28,444177,0
+CAE.US,D,20200630,000000,16.18,16.28,15.77,16.19,312736,0
+CAE.US,D,20200701,000000,15.88,16.3,15.6,15.65,415321,0
+CAE.US,D,20200702,000000,15.91,16.52,15.365,15.37,574439,0
+CAE.US,D,20200706,000000,15.65,15.96,15.56,15.78,331285,0
+CAE.US,D,20200707,000000,15.65,15.65,15.2901,15.35,265223,0
+CAE.US,D,20200708,000000,15.36,15.53,15.05,15.16,293576,0
+CAE.US,D,20200709,000000,15.12,15.49,14.4806,15.19,750114,0
+CAE.US,D,20200710,000000,15.17,15.48,15.07,15.37,332365,0
+CAE.US,D,20200713,000000,15.48,15.64,14.83,14.85,373943,0
+CAE.US,D,20200714,000000,14.77,14.775,14.5,14.72,312183,0
+CAE.US,D,20200715,000000,15.08,15.375,14.94,15.03,823146,0
+CAE.US,D,20200716,000000,14.81,14.95,14.69,14.74,445706,0
+CAE.US,D,20200717,000000,14.78,14.86,14.42,14.55,414678,0
+CAE.US,D,20200720,000000,14.55,15.04,14.4,14.97,554526,0
+CAE.US,D,20200721,000000,15.2,15.76,15.2,15.28,480293,0
+CAE.US,D,20200722,000000,15.03,15.33,14.97,15.12,292513,0
+CAE.US,D,20200723,000000,14.97,15.55,14.94,14.98,346470,0
+CAE.US,D,20200724,000000,14.85,14.955,14.62,14.71,229307,0
+CAE.US,D,20200727,000000,14.7,15.01,14.59,14.78,471783,0
+CAE.US,D,20200728,000000,14.76,14.88,14.65,14.85,232221,0
+CAE.US,D,20200729,000000,14.97,15.2,14.86,15.19,274170,0
+CAE.US,D,20200730,000000,14.83,15.17,14.7,15.08,359658,0
+CAE.US,D,20200731,000000,15.09,15.24,14.69,14.93,331348,0
+CAE.US,D,20200803,000000,14.82,14.82,14.51,14.69,234486,0
+CAE.US,D,20200804,000000,14.69,14.88,14.315,14.42,416831,0
+CAE.US,D,20200805,000000,14.48,15.22,14.48,15.16,318595,0
+CAE.US,D,20200806,000000,15.13,15.66,15.105,15.64,446086,0
+CAE.US,D,20200807,000000,15.5,15.5,14.98,15.24,336648,0
+CAE.US,D,20200810,000000,15.11,15.92,15.1,15.87,282327,0
+CAE.US,D,20200811,000000,16.13,16.68,16.13,16.48,414909,0
+CAE.US,D,20200812,000000,15.91,16.65,15.56,16.35,653526,0
+CAE.US,D,20200813,000000,16.67,16.72,15.88,15.96,457615,0
+CAE.US,D,20200814,000000,15.93,16.1,15.77,15.92,362255,0
+CAE.US,D,20200817,000000,15.93,16.22,15.77,15.81,428260,0
+CAE.US,D,20200818,000000,15.77,16.05,15.67,15.71,318393,0
+CAE.US,D,20200819,000000,15.73,15.83,15.03,15.08,255105,0
+CAE.US,D,20200820,000000,14.97,15.19,14.8,15.12,279583,0
+CAE.US,D,20200821,000000,15.05,15.1,14.55,14.55,267628,0
+CAE.US,D,20200824,000000,14.57,15.02,14.5165,14.83,322468,0
+CAE.US,D,20200825,000000,14.99,15.43,14.92,15.28,234394,0
+CAE.US,D,20200826,000000,15.24,15.45,14.88,15.36,327513,0
+CAE.US,D,20200827,000000,15.31,15.82,15.31,15.8,614785,0
+CAE.US,D,20200828,000000,15.88,16.5,15.88,16.4,718394,0
+CAE.US,D,20200831,000000,16.37,16.49,15.71,15.81,650600,0
+CAE.US,D,20200901,000000,15.66,16.05,15.51,15.9,334125,0
+CAE.US,D,20200902,000000,15.9,16.07,15.61,15.88,186340,0
+CAE.US,D,20200903,000000,15.81,15.89,14.99,15.05,284280,0
+CAE.US,D,20200904,000000,15.17,15.53,14.9,15.2,317210,0
+CAE.US,D,20200908,000000,15.04,15.27,14.85,14.99,404077,0
+CAE.US,D,20200909,000000,15.11,15.12,14.8,14.89,345263,0
+CAE.US,D,20200910,000000,15.01,15.1102,14.61,14.68,235423,0
+CAE.US,D,20200911,000000,14.72,15.13,14.58,14.95,320858,0
+CAE.US,D,20200914,000000,15.01,15.44,14.83,14.93,234044,0
+CAE.US,D,20200915,000000,15,15.36,14.89,14.95,341273,0
+CAE.US,D,20200916,000000,15.03,15.24,14.93,15.05,163185,0
+CAE.US,D,20200917,000000,14.8,15.34,14.78,15.26,254985,0
+CAE.US,D,20200918,000000,15.24,15.38,15.005,15.06,251267,0
+CAE.US,D,20200921,000000,14.95,14.95,14.29,14.34,612164,0
+CAE.US,D,20200922,000000,14.36,14.61,14.08,14.16,547313,0
+CAE.US,D,20200923,000000,14.18,14.67,14,14.09,557992,0
+CAE.US,D,20200924,000000,14.03,14.25,13.8,14.05,409620,0
+CAE.US,D,20200925,000000,13.93,14.26,13.88,14.15,435697,0
+CAE.US,D,20200928,000000,14.39,14.78,14.39,14.67,390456,0
+CAE.US,D,20200929,000000,14.7,14.7,14.35,14.42,749326,0
+CAE.US,D,20200930,000000,14.4,14.8,14.4,14.62,603949,0
+CAE.US,D,20201001,000000,15.24,16.03,15.08,15.29,821343,0
+CAE.US,D,20201002,000000,14.9,15.345,14.9,15.32,396123,0
+CAE.US,D,20201005,000000,15.54,15.69,15.39,15.53,354917,0
+CAE.US,D,20201006,000000,15.62,15.76,15.31,15.44,417810,0
+CAE.US,D,20201007,000000,15.64,16,15.64,15.81,360738,0
+CAE.US,D,20201008,000000,16,16.1,15.85,16.04,230379,0
+CAE.US,D,20201009,000000,16.12,16.31,15.92,16.12,240600,0
+CAE.US,D,20201012,000000,16.11,16.13,15.83,16.04,114432,0
+CAE.US,D,20201013,000000,15.87,16.24,15.87,16.09,293478,0
+CAE.US,D,20201014,000000,16.06,16.17,15.93,16.03,199436,0
+CAE.US,D,20201015,000000,15.84,15.84,15.535,15.74,158477,0
+CAE.US,D,20201016,000000,15.83,16.1,15.77,16.08,195604,0
+CAE.US,D,20201019,000000,16.16,16.82,16.13,16.72,337972,0
+CAE.US,D,20201020,000000,16.85,17.6,16.795,16.87,811399,0
+CAE.US,D,20201021,000000,16.8,17.49,16.77,17.38,792210,0
+CAE.US,D,20201022,000000,17.48,17.84,17.34,17.69,614664,0
+CAE.US,D,20201023,000000,17.76,18.4284,17.74,18.3,488635,0
+CAE.US,D,20201026,000000,18.12,18.22,17.48,17.64,512976,0
+CAE.US,D,20201027,000000,17.56,17.91,17.56,17.69,497341,0
+CAE.US,D,20201028,000000,17.31,17.33,17.06,17.09,729595,0
+CAE.US,D,20201029,000000,16.7,17.055,16.7,17.03,537996,0
+CAE.US,D,20201030,000000,17.05,17.36,17,17.07,506532,0
+CAE.US,D,20201102,000000,17.29,17.49,16.99,17.35,344529,0
+CAE.US,D,20201103,000000,17.68,18.11,17.675,18.05,277259,0
+CAE.US,D,20201104,000000,18.1,18.132,17.64,17.86,356942,0
+CAE.US,D,20201105,000000,17.86,18.42,17.86,18.37,306469,0
+CAE.US,D,20201106,000000,18.36,18.46,18.07,18.09,292559,0
+CAE.US,D,20201109,000000,19.57,22.09,19.4,21.41,1147548,0
+CAE.US,D,20201110,000000,21.77,23.11,21.26,23.07,1047403,0
+CAE.US,D,20201111,000000,22.85,23.42,22.27,22.66,800215,0
+CAE.US,D,20201112,000000,22.17,22.55,21.71,22,781722,0
+CAE.US,D,20201113,000000,22.08,22.73,22.02,22.65,618875,0
+CAE.US,D,20201116,000000,23.32,24.21,23.05,23.97,449747,0
+CAE.US,D,20201117,000000,22.67,22.74,22.26,22.46,503876,0
+CAE.US,D,20201118,000000,22.68,23.07,22.56,22.98,469965,0
+CAE.US,D,20201119,000000,22.92,23.76,22.82,23.75,380076,0
+CAE.US,D,20201120,000000,23.77,24.18,23.77,24.09,386874,0
+CAE.US,D,20201123,000000,24.41,24.78,24.213,24.63,356320,0
+CAE.US,D,20201124,000000,24.87,26.22,24.53,25.92,553750,0
+CAE.US,D,20201125,000000,25.55,25.74,25.01,25.42,672317,0
+CAE.US,D,20201127,000000,25.3,25.87,25.29,25.55,224677,0
+CAE.US,D,20201130,000000,25.41,25.68,24.315,24.35,563254,0
+CAE.US,D,20201201,000000,24.74,24.96,24.33,24.44,333063,0
+CAE.US,D,20201202,000000,24.34,24.74,24.21,24.45,348641,0
+CAE.US,D,20201203,000000,24.62,25.38,24.53,25.02,310863,0
+CAE.US,D,20201204,000000,25.3,26.02,25.2,25.88,200206,0
+CAE.US,D,20201207,000000,25.8,25.8,25.05,25.42,255487,0
+CAE.US,D,20201208,000000,25.1,25.52,24.5,24.6,334980,0
+CAE.US,D,20201209,000000,24.77,25.15,24.28,24.62,258292,0
+CAE.US,D,20201210,000000,24.41,25.235,24.18,25.15,302128,0
+CAE.US,D,20201211,000000,24.77,24.78,24.18,24.41,197722,0
+CAE.US,D,20201214,000000,25.07,25.36,24.51,24.52,234363,0
+CAE.US,D,20201215,000000,24.74,25.83,24.61,25.68,442542,0
+CAE.US,D,20201216,000000,25.5,25.72,24.99,25.08,500906,0
+CAE.US,D,20201217,000000,26.01,26.07,25.57,25.97,380258,0
+CAE.US,D,20201218,000000,25.87,26.34,25.83,26.05,284510,0
+CAE.US,D,20201221,000000,25.45,25.9488,24.89,25.88,250647,0
+CAE.US,D,20201222,000000,26.1,26.18,25.75,26.14,198495,0
+CAE.US,D,20201223,000000,26.29,27.29,26.29,27.09,268693,0
+CAE.US,D,20201224,000000,27.13,27.15,26.82,26.92,139846,0
+CAE.US,D,20201228,000000,27.09,27.345,27,27.09,117550,0
+CAE.US,D,20201229,000000,27.38,27.58,27.22,27.39,278222,0
+CAE.US,D,20201230,000000,27.58,27.955,27.38,27.88,306864,0
+CAE.US,D,20201231,000000,27.89,28.07,27.64,27.74,223139,0
+CAE.US,D,20210104,000000,27.75,27.86,26.47,26.61,500376,0
+CAE.US,D,20210105,000000,26.71,27.41,26.59,27.34,457295,0
+CAE.US,D,20210106,000000,27.45,28.2,26.85,27.19,281178,0
+CAE.US,D,20210107,000000,27.35,27.79,26.8501,27.06,271767,0
+CAE.US,D,20210108,000000,27.2,27.22,26.69,27.09,197638,0
+CAE.US,D,20210111,000000,26.46,27.19,26.08,27.07,191723,0
+CAE.US,D,20210112,000000,27.21,27.47,27.01,27.25,175590,0
+CAE.US,D,20210113,000000,27.11,27.74,27.1,27.61,283074,0
+CAE.US,D,20210114,000000,27.76,28.28,27.75,27.83,259679,0
+CAE.US,D,20210115,000000,27.43,27.81,25.53,25.95,1477240,0
+CAE.US,D,20210119,000000,25.95,26.32,25.15,25.22,409627,0
+CAE.US,D,20210120,000000,25.22,25.35,24.8801,25.04,347859,0
+CAE.US,D,20210121,000000,25.04,25.08,23.95,24.04,399871,0
+CAE.US,D,20210122,000000,23.81,24.23,23.45,23.52,407731,0
+CAE.US,D,20210125,000000,23.35,23.77,22.33,23.71,643044,0
+CAE.US,D,20210126,000000,24.06,24.06,22.965,23.15,404170,0
+CAE.US,D,20210127,000000,22.65,22.66,21.65,22.22,401960,0
+CAE.US,D,20210128,000000,22.58,23.22,22.33,23,381987,0
+CAE.US,D,20210129,000000,22.87,23.1,22.27,22.55,366644,0
+CAE.US,D,20210201,000000,22.86,23.43,22.69,23.27,316532,0
+CAE.US,D,20210202,000000,23.95,24.58,23.17,24.51,303136,0
+CAE.US,D,20210203,000000,24.37,24.76,24.37,24.61,209576,0
+CAE.US,D,20210204,000000,24.85,24.85,24.52,24.64,181542,0
+CAE.US,D,20210205,000000,24.8,25.62,24.8,25.11,227915,0
+CAE.US,D,20210208,000000,25.17,25.79,24.98,25.78,178876,0
+CAE.US,D,20210209,000000,25.55,25.945,25.43,25.83,246215,0
+CAE.US,D,20210210,000000,25.85,25.96,25.53,25.58,208975,0
+CAE.US,D,20210211,000000,25.59,25.74,25.33,25.57,265705,0
+CAE.US,D,20210212,000000,25.54,25.75,25.2,25.24,306610,0
+CAE.US,D,20210216,000000,25.44,25.58,24.73,24.86,245503,0
+CAE.US,D,20210217,000000,24.53,25.03,24.4175,24.98,262118,0
+CAE.US,D,20210218,000000,24.68,24.83,24.36,24.73,223126,0
+CAE.US,D,20210219,000000,24.86,25.79,24.84,25.69,206009,0
+CAE.US,D,20210222,000000,25.34,26.125,25.31,25.98,247089,0
+CAE.US,D,20210223,000000,25.92,26.9,25.65,26.6,274532,0
+CAE.US,D,20210224,000000,26.82,27.58,26.46,27.36,224121,0
+CAE.US,D,20210225,000000,27.26,27.82,26.92,26.97,419916,0
+CAE.US,D,20210226,000000,26.88,26.96,26.34,26.47,270446,0
+CAE.US,D,20210301,000000,27.7,30.75,27.7,29.95,858950,0
+CAE.US,D,20210302,000000,30.13,30.63,29.08,29.16,374130,0
+CAE.US,D,20210303,000000,29.52,29.91,29.08,29.47,362292,0
+CAE.US,D,20210304,000000,29.4,29.91,29.07,29.45,455488,0
+CAE.US,D,20210305,000000,29.53,30.59,28.98,30.54,430675,0
+CAE.US,D,20210308,000000,30.52,31.17,30.46,30.58,384758,0
+CAE.US,D,20210309,000000,29.41,29.72,28.08,28.18,1042043,0
+CAE.US,D,20210310,000000,27.74,28.63,27.38,27.81,4414833,0
+CAE.US,D,20210311,000000,28.01,28.31,27.7002,28.15,848166,0
+CAE.US,D,20210312,000000,28.08,28.325,28,28.14,665343,0
+CAE.US,D,20210315,000000,28.11,28.24,27.36,27.54,776201,0
+CAE.US,D,20210316,000000,27.58,28.25,26.97,28,774804,0
+CAE.US,D,20210317,000000,28.3,28.795,27.85,28.39,472589,0
+CAE.US,D,20210318,000000,28.18,28.44,27.88,28.11,677258,0
+CAE.US,D,20210319,000000,28.02,28.39,27.95,28.24,479181,0
+CAE.US,D,20210322,000000,28.25,28.25,27.87,27.93,321868,0
+CAE.US,D,20210323,000000,27.65,27.82,27.04,27.14,521752,0
+CAE.US,D,20210324,000000,27.31,27.9,27.15,27.28,617314,0
+CAE.US,D,20210325,000000,27.02,27.64,27.02,27.56,324842,0
+CAE.US,D,20210326,000000,28.01,28.18,27.56,28.17,348107,0
+CAE.US,D,20210329,000000,28.03,28.77,28.03,28.51,358317,0
+CAE.US,D,20210330,000000,28.59,28.64,28.31,28.39,307970,0
+CAE.US,D,20210331,000000,28.38,28.69,28.31,28.49,336720,0
+CAE.US,D,20210401,000000,28.53,28.96,28.43,28.83,191247,0
+CAE.US,D,20210405,000000,29.02,29.09,28.8,29,272770,0
+CAE.US,D,20210406,000000,28.85,29.43,28.85,29.28,381255,0
+CAE.US,D,20210407,000000,29.29,29.44,28.915,29.33,289563,0
+CAE.US,D,20210408,000000,29.37,30.2,29.25,30.16,458631,0
+CAE.US,D,20210409,000000,30.15,31.29,30.075,31.19,608006,0
+CAE.US,D,20210412,000000,30.77,30.78,29.89,30.1,307733,0
+CAE.US,D,20210413,000000,29.98,30.07,29.645,29.78,320291,0
+CAE.US,D,20210414,000000,29.78,30.03,29.67,29.84,327362,0
+CAE.US,D,20210415,000000,30.07,30.08,29.705,30.06,319474,0
+CAE.US,D,20210416,000000,30.11,30.11,29.41,29.73,419314,0
+CAE.US,D,20210419,000000,29.83,29.83,29.21,29.3,216327,0
+CAE.US,D,20210420,000000,29.5,29.6,28.73,29.25,672507,0
+CAE.US,D,20210421,000000,29.22,29.53,28.58,29.52,292788,0
+CAE.US,D,20210422,000000,29.47,29.76,29.17,29.62,246446,0
+CAE.US,D,20210423,000000,29.61,30.48,29.58,30.42,358403,0
+CAE.US,D,20210426,000000,30.74,31.2,30.66,31.07,266620,0
+CAE.US,D,20210427,000000,31.05,31.205,30.56,31.02,171992,0
+CAE.US,D,20210428,000000,31.04,31.46,30.87,31.42,169977,0
+CAE.US,D,20210429,000000,31.7,31.71,31.38,31.61,281731,0
+CAE.US,D,20210430,000000,31.46,31.94,31.25,31.32,384994,0
+CAE.US,D,20210503,000000,31.43,31.44,31.005,31.12,288125,0
+CAE.US,D,20210504,000000,30.93,31.05,30.43,30.91,377938,0
+CAE.US,D,20210505,000000,31.02,31.32,30.95,30.99,113454,0
+CAE.US,D,20210506,000000,30.93,31.09,30.26,30.92,197140,0
+CAE.US,D,20210507,000000,30.93,31.48,30.81,31.38,153097,0
+CAE.US,D,20210510,000000,31.5,31.56,30.75,30.84,184383,0
+CAE.US,D,20210511,000000,30.17,30.56,29.915,30.18,255578,0
+CAE.US,D,20210512,000000,30.08,30.22,29.74,29.77,200613,0
+CAE.US,D,20210513,000000,29.77,30.24,29.76,30.01,198219,0
+CAE.US,D,20210514,000000,30.2,30.62,30.15,30.52,191727,0
+CAE.US,D,20210517,000000,30.37,30.53,29.85,30.07,381554,0
+CAE.US,D,20210518,000000,30.2,30.37,29.89,29.92,303365,0
+CAE.US,D,20210519,000000,29.5,29.68,27.29,29.53,685376,0
+CAE.US,D,20210520,000000,29.83,29.83,29.16,29.4,456091,0
+CAE.US,D,20210521,000000,29.6,29.94,29.48,29.8,316713,0
+CAE.US,D,20210524,000000,30.19,30.19,29.68,29.99,158488,0
+CAE.US,D,20210525,000000,30.06,30.24,29.79,29.99,365034,0
+CAE.US,D,20210526,000000,30.01,30.51,29.91,30.18,185572,0
+CAE.US,D,20210527,000000,30.75,30.75,30.28,30.54,228557,0
+CAE.US,D,20210528,000000,30.55,31.09,30.55,31,232614,0
+CAE.US,D,20210601,000000,31.19,31.49,30.82,30.84,243585,0
+CAE.US,D,20210602,000000,30.93,30.93,30.45,30.53,201404,0
+CAE.US,D,20210603,000000,30.22,30.96,30.13,30.8,271696,0
+CAE.US,D,20210604,000000,31,31.11,30.79,31.06,126743,0
+CAE.US,D,20210607,000000,31.17,31.27,30.43,30.45,318740,0
+CAE.US,D,20210608,000000,30.4,31.91,30.4,31.83,318737,0
+CAE.US,D,20210609,000000,32,32,31.1601,31.59,317243,0
+CAE.US,D,20210610,000000,31.66,31.88,31.19,31.85,381986,0
+CAE.US,D,20210611,000000,32,32.09,31.5,31.72,361554,0
+CAE.US,D,20210614,000000,31.77,32,31.34,31.68,353321,0
+CAE.US,D,20210615,000000,31.6,32.19,31.535,31.79,302453,0
+CAE.US,D,20210616,000000,31.64,32.11,31.42,31.59,268428,0
+CAE.US,D,20210617,000000,31.51,31.7,30.82,31.06,241742,0
+CAE.US,D,20210618,000000,30.61,31.1,30.42,30.79,249357,0
+CAE.US,D,20210621,000000,31.1,31.555,30.59,31.53,232213,0
+CAE.US,D,20210622,000000,31.39,31.74,31.21,31.69,204340,0
+CAE.US,D,20210623,000000,31.56,31.82,31.48,31.69,357671,0
+CAE.US,D,20210624,000000,31.81,31.81,31.48,31.7,294101,0
+CAE.US,D,20210625,000000,31.64,32.01,31.56,31.71,253738,0
+CAE.US,D,20210628,000000,31.52,31.75,30.57,30.8,330517,0
+CAE.US,D,20210629,000000,30.93,31.03,30.38,30.57,468835,0
+CAE.US,D,20210630,000000,30.48,30.82,30.16,30.8,424705,0
+CAE.US,D,20210701,000000,30.83,31.21,30.65,31.21,284901,0
+CAE.US,D,20210702,000000,31.26,31.6372,30.02,31.39,347113,0
+CAE.US,D,20210706,000000,31.43,31.43,30.7201,31,295248,0
+CAE.US,D,20210707,000000,31.1,31.95,30.915,31.23,197860,0
+CAE.US,D,20210708,000000,30.65,31.2,30.55,30.89,266672,0
+CAE.US,D,20210709,000000,31.2,31.26,30.95,30.97,372983,0
+CAE.US,D,20210712,000000,30.75,30.75,29.62,30.33,464365,0
+CAE.US,D,20210713,000000,30.09,30.09,29.1,29.15,594587,0
+CAE.US,D,20210714,000000,29.2,29.49,28.62,28.68,385951,0
+CAE.US,D,20210715,000000,28.5,28.83,28.3,28.46,481437,0
+CAE.US,D,20210716,000000,28.6,28.89,28.27,28.4,420888,0
+CAE.US,D,20210719,000000,27.63,27.77,27.03,27.26,236666,0
+CAE.US,D,20210720,000000,27.3,28.32,27.275,28.22,262574,0
+CAE.US,D,20210721,000000,28.39,29.17,28.39,29.15,247334,0
+CAE.US,D,20210722,000000,30.26,31.09,29.76,30.65,739746,0
+CAE.US,D,20210723,000000,30.69,31.2826,30.52,31.01,567933,0
+CAE.US,D,20210726,000000,30.76,31.06,30.4,30.6,457450,0
+CAE.US,D,20210727,000000,30.27,30.85,29.86,30.75,251561,0
+CAE.US,D,20210728,000000,30.97,31.24,30.68,31.02,225103,0
+CAE.US,D,20210729,000000,31.32,31.45,30.82,30.85,283187,0
+CAE.US,D,20210730,000000,30.64,30.84,30.16,30.53,276746,0
+CAE.US,D,20210802,000000,30.76,31.1,30.15,30.16,80582,0
+CAE.US,D,20210803,000000,30.31,30.66,30.16,30.39,238713,0
+CAE.US,D,20210804,000000,30.08,30.35,30.02,30.04,155978,0
+CAE.US,D,20210805,000000,30.14,30.75,30.14,30.61,222427,0
+CAE.US,D,20210806,000000,30.87,31.09,30.67,31.06,136168,0
+CAE.US,D,20210809,000000,31.13,31.13,30.55,30.9,91994,0
+CAE.US,D,20210810,000000,30.96,31.73,30.93,31.69,384209,0
+CAE.US,D,20210811,000000,31.41,31.83,30.62,30.79,239880,0
+CAE.US,D,20210812,000000,30.49,30.63,28.88,29.15,400487,0
+CAE.US,D,20210813,000000,29.09,29.18,28.66,28.77,191317,0
+CAE.US,D,20210816,000000,28.54,28.57,27.93,28.12,416896,0
+CAE.US,D,20210817,000000,27.91,27.91,27.41,27.51,125137,0
+CAE.US,D,20210818,000000,27.61,27.61,27.2,27.26,121775,0
+CAE.US,D,20210819,000000,26.76,27.04,26.5,26.81,179413,0
+CAE.US,D,20210820,000000,26.81,27.295,26.58,27.25,159743,0
+CAE.US,D,20210823,000000,27.66,28.61,27.66,28.12,261109,0
+CAE.US,D,20210824,000000,28.38,28.43,28.12,28.29,150660,0
+CAE.US,D,20210825,000000,27.6,28.39,26.91,28.32,387150,0
+CAE.US,D,20210826,000000,28,28.09,27.45,27.55,315471,0
+CAE.US,D,20210827,000000,27.61,28.77,27.61,28.59,328109,0
+CAE.US,D,20210830,000000,28.65,28.82,28.39,28.44,156813,0
+CAE.US,D,20210831,000000,28.54,29.4,28.52,28.84,457053,0
+CAE.US,D,20210901,000000,29.11,29.87,29.07,29.38,306397,0
+CAE.US,D,20210902,000000,29.66,30.85,29.58,30.78,375774,0
+CAE.US,D,20210903,000000,30.67,30.83,30.2,30.39,200284,0
+CAE.US,D,20210907,000000,30.32,30.51,30.09,30.19,223054,0
+CAE.US,D,20210908,000000,30.14,31.08,30.09,30.33,215837,0
+CAE.US,D,20210909,000000,30.33,31.1,30.33,30.54,301691,0
+CAE.US,D,20210910,000000,30.7,30.93,30.24,30.31,211361,0
+CAE.US,D,20210913,000000,30.53,30.98,30.32,30.57,199138,0
+CAE.US,D,20210914,000000,30.58,30.74,30.23,30.33,194786,0
+CAE.US,D,20210915,000000,30.54,30.69,30.15,30.56,174854,0
+CAE.US,D,20210916,000000,30.47,30.51,29.275,29.3,229058,0
+CAE.US,D,20210917,000000,29.3,29.56,28.75,28.79,207838,0
+CAE.US,D,20210920,000000,28.17,28.43,27.69,28.26,192467,0
+CAE.US,D,20210921,000000,28.38,28.55,28.025,28.28,159001,0
+CAE.US,D,20210922,000000,28.28,28.88,28.24,28.68,130269,0
+CAE.US,D,20210923,000000,28.98,29.185,28.91,29.08,108618,0
+CAE.US,D,20210924,000000,28.92,29.34,28.64,29.27,85830,0
+CAE.US,D,20210927,000000,29.5,30.22,29.24,30.2,348591,0
+CAE.US,D,20210928,000000,30,30,29.53,29.81,184691,0
+CAE.US,D,20210929,000000,29.89,30.08,29.3601,29.47,218074,0
+CAE.US,D,20210930,000000,29.48,30.51,29.48,29.87,215190,0
+CAE.US,D,20211001,000000,30.03,30.25,29.7,30.07,161998,0
+CAE.US,D,20211004,000000,29.99,30.15,29.05,29.57,206630,0
+CAE.US,D,20211005,000000,29.62,29.72,29.34,29.39,138022,0
+CAE.US,D,20211006,000000,28.99,29.15,28.515,29.05,122278,0
+CAE.US,D,20211007,000000,29.16,29.64,29.15,29.58,177891,0
+CAE.US,D,20211008,000000,29.74,30.7,29.73,30.28,416478,0
+CAE.US,D,20211011,000000,30.38,30.38,30.08,30.24,53694,0
+CAE.US,D,20211012,000000,30.26,30.58,30.22,30.3,268035,0
+CAE.US,D,20211013,000000,30.27,30.5728,30.09,30.48,89545,0
+CAE.US,D,20211014,000000,30.91,30.98,30.6,30.75,85448,0
+CAE.US,D,20211015,000000,30.83,31.46,30.79,31.31,415697,0
+CAE.US,D,20211018,000000,31.09,31.09,30.11,30.7,155036,0
+CAE.US,D,20211019,000000,30.8,30.8,30.21,30.3,122377,0
+CAE.US,D,20211020,000000,30.22,30.69,30.17,30.44,130782,0
+CAE.US,D,20211021,000000,30.39,30.69,30.27,30.44,112268,0
+CAE.US,D,20211022,000000,30.46,30.6577,30.12,30.3,81533,0
+CAE.US,D,20211025,000000,30.37,31.04,30.14,30.78,216882,0
+CAE.US,D,20211026,000000,31.01,31.04,30.33,30.35,145935,0
+CAE.US,D,20211027,000000,30.31,30.5,29.83,29.84,209339,0
+CAE.US,D,20211028,000000,30.11,30.54,29.55,30.37,251919,0
+CAE.US,D,20211029,000000,30.31,30.39,30.04,30.37,182763,0
+CAE.US,D,20211101,000000,30.43,30.73,30.26,30.72,108980,0
+CAE.US,D,20211102,000000,30.58,31.21,30.41,30.7,132080,0
+CAE.US,D,20211103,000000,30.57,31.18,30.57,31.14,126518,0
+CAE.US,D,20211104,000000,31.17,31.4,31.03,31.3,82780,0
+CAE.US,D,20211105,000000,31.4,33.68,31.395,33.41,397594,0
+CAE.US,D,20211108,000000,33.26,33.91,33.03,33.66,265333,0
+CAE.US,D,20211109,000000,33.62,34.09,33.48,34.05,135849,0
+CAE.US,D,20211110,000000,33.9,34.19,33.14,33.34,149450,0
+CAE.US,D,20211111,000000,32.86,33,29.65,29.8,600493,0
+CAE.US,D,20211112,000000,29.97,29.9766,29.05,29.81,355928,0
+CAE.US,D,20211115,000000,30,30,28.99,29.35,377145,0
+CAE.US,D,20211116,000000,29.2,29.36,28.475,29.13,271181,0
+CAE.US,D,20211117,000000,28.99,28.99,28.275,28.37,323052,0
+CAE.US,D,20211118,000000,28.57,28.63,28.17,28.3,354592,0
+CAE.US,D,20211119,000000,28.11,28.22,27.75,27.86,297629,0
+CAE.US,D,20211122,000000,28.01,28.01,27.11,27.11,246519,0
+CAE.US,D,20211123,000000,27.17,27.19,26.56,26.98,517862,0
+CAE.US,D,20211124,000000,26.67,26.88,26.24,26.64,346290,0
+CAE.US,D,20211126,000000,25.255,25.42,24.15,24.82,653350,0
+CAE.US,D,20211129,000000,25.29,25.67,24.6,24.73,500613,0
+CAE.US,D,20211130,000000,24.32,24.94,23.79,24.07,550806,0
+CAE.US,D,20211201,000000,24.72,24.72,23.53,23.54,607356,0
+CAE.US,D,20211202,000000,23.66,24.5,23.56,24.29,753073,0
+CAE.US,D,20211203,000000,24.12,24.22,23.11,23.2,665886,0
+CAE.US,D,20211206,000000,23.45,24.17,23.24,24.09,397031,0
+CAE.US,D,20211207,000000,24.53,25.5,24.5,24.9,467033,0
+CAE.US,D,20211208,000000,25.03,25.09,24.43,24.65,351140,0
+CAE.US,D,20211209,000000,24.38,24.4798,24.08,24.23,220939,0
+CAE.US,D,20211210,000000,24.49,24.51,23.82,23.92,236501,0
+CAE.US,D,20211213,000000,23.8,23.8,23.03,23.44,211395,0
+CAE.US,D,20211214,000000,23.4,23.9,23.28,23.32,245468,0
+CAE.US,D,20211215,000000,23.29,23.71,22.795,23.66,286752,0
+CAE.US,D,20211216,000000,23.85,24.08,23.465,23.49,321519,0
+CAE.US,D,20211217,000000,23.33,24.52,23.27,24.09,491614,0
+CAE.US,D,20211220,000000,23.45,23.755,23.1448,23.57,443010,0
+CAE.US,D,20211221,000000,23.64,25.1804,23.55,24.93,778664,0
+CAE.US,D,20211222,000000,24.75,25.54,24.75,25.51,326819,0
+CAE.US,D,20211223,000000,25.76,25.8,25.29,25.34,197680,0
+CAE.US,D,20211227,000000,25.31,25.72,25.01,25.26,94568,0
+CAE.US,D,20211228,000000,25.17,25.42,25.12,25.2,82562,0
+CAE.US,D,20211229,000000,25.08,25.42,24.97,24.99,419827,0
+CAE.US,D,20211230,000000,25,25.16,24.76,24.76,217090,0
+CAE.US,D,20211231,000000,24.74,25.33,24.7,25.24,179307,0
+CAE.US,D,20220103,000000,25.33,25.86,25.3,25.77,134479,0
+CAE.US,D,20220104,000000,25.75,26.45,25.72,25.87,400688,0
+CAE.US,D,20220105,000000,25.77,26.23,25.02,25.02,277551,0
+CAE.US,D,20220106,000000,25.24,25.37,24.52,25.26,206913,0
+CAE.US,D,20220107,000000,25.3,25.61,25.16,25.5,151461,0
+CAE.US,D,20220110,000000,25.24,25.395,24.6801,25.29,195017,0
+CAE.US,D,20220111,000000,25.22,26.15,25.11,26.11,177583,0
+CAE.US,D,20220112,000000,26.23,26.55,26.23,26.38,157426,0
+CAE.US,D,20220113,000000,26.63,26.995,26.25,26.69,315589,0
+CAE.US,D,20220114,000000,26.43,26.69,26.025,26.4,205542,0
+CAE.US,D,20220118,000000,26.32,26.62,26.0774,26.5,263536,0
+CAE.US,D,20220119,000000,26.53,26.53,25.45,25.53,336030,0
+CAE.US,D,20220120,000000,25.71,25.71,24.85,24.88,294006,0
+CAE.US,D,20220121,000000,24.65,24.82,24.17,24.55,358786,0
+CAE.US,D,20220124,000000,23.94,24.5,23.3,24.49,304134,0
+CAE.US,D,20220125,000000,24.07,24.64,23.65,24.4,295718,0
+CAE.US,D,20220126,000000,24.74,25.245,24.29,24.42,232687,0
+CAE.US,D,20220127,000000,24.36,24.57,23.71,23.76,322270,0
+CAE.US,D,20220128,000000,23.65,23.9,23.08,23.89,187007,0
+CAE.US,D,20220131,000000,23.83,25.345,23.83,25.25,287632,0
+CAE.US,D,20220201,000000,25.22,25.825,25.1,25.81,222564,0
+CAE.US,D,20220202,000000,25.7,26.11,25.56,25.97,413735,0
+CAE.US,D,20220203,000000,25.69,25.78,24.86,24.88,226658,0
+CAE.US,D,20220204,000000,24.63,25.08,24.36,24.9,204910,0
+CAE.US,D,20220207,000000,24.99,25.39,24.735,24.83,188411,0
+CAE.US,D,20220208,000000,24.54,25.83,24.44,25.6,220007,0
+CAE.US,D,20220209,000000,25.87,26.3,25.86,26.04,278875,0
+CAE.US,D,20220210,000000,25.65,26.32,25.6,25.71,176910,0
+CAE.US,D,20220211,000000,25.13,26.19,24.56,24.8,472883,0
+CAE.US,D,20220214,000000,24.73,25.25,24.6,24.98,317940,0
+CAE.US,D,20220215,000000,25.71,26.76,25.61,26.71,397490,0
+CAE.US,D,20220216,000000,26.51,26.62,25.98,26.42,317379,0
+CAE.US,D,20220217,000000,26.15,26.4,25.79,25.79,578625,0
+CAE.US,D,20220218,000000,25.87,25.99,25.38,25.44,253032,0
+CAE.US,D,20220222,000000,25.25,25.34,24.82,24.94,258347,0
+CAE.US,D,20220223,000000,25.25,25.43,24.51,24.55,203854,0
+CAE.US,D,20220224,000000,23.7,25.085,23.56,24.99,536093,0
+CAE.US,D,20220225,000000,25.23,26.23,24.99,26.15,633460,0
+CAE.US,D,20220228,000000,25.89,27.18,25.835,26.76,522817,0
+CAE.US,D,20220301,000000,26.61,27.38,26.44,27.14,522377,0
+CAE.US,D,20220302,000000,27.42,27.97,27.36,27.74,417985,0
+CAE.US,D,20220303,000000,27.82,27.82,27.21,27.24,194090,0
+CAE.US,D,20220304,000000,26.97,26.97,26.29,26.5,198530,0
+CAE.US,D,20220307,000000,26.52,26.8,24.1,24.15,758790,0
+CAE.US,D,20220308,000000,24.33,24.45,22.6,23.41,680014,0
+CAE.US,D,20220309,000000,23.84,25.96,23.84,25.9,778766,0
+CAE.US,D,20220310,000000,25.32,26.13,25.2001,25.48,234703,0
+CAE.US,D,20220311,000000,25.82,25.82,24.245,24.26,374977,0
+CAE.US,D,20220314,000000,24.41,24.41,23.21,23.35,238055,0
+CAE.US,D,20220315,000000,23.71,23.91,23.235,23.78,286783,0
+CAE.US,D,20220316,000000,24.16,24.37,23.2301,24.04,431387,0
+CAE.US,D,20220317,000000,23.87,24.23,23.72,24.23,239821,0
+CAE.US,D,20220318,000000,24.18,25.7513,24.18,25.62,296364,0
+CAE.US,D,20220321,000000,25.45,25.83,25.13,25.69,226861,0
+CAE.US,D,20220322,000000,25.78,26.29,25.72,26.2,231336,0
+CAE.US,D,20220323,000000,26.09,26.09,25.38,25.39,203707,0
+CAE.US,D,20220324,000000,25.45,25.69,25.11,25.51,389638,0
+CAE.US,D,20220325,000000,25.59,25.59,25.0729,25.46,177118,0
+CAE.US,D,20220328,000000,25.39,25.43,25.02,25.39,190290,0
+CAE.US,D,20220329,000000,25.77,26.4,25.77,26.26,594673,0
+CAE.US,D,20220330,000000,26.31,26.31,25.88,26.17,442863,0
+CAE.US,D,20220331,000000,26.28,26.69,26.05,26.08,298808,0
+CAE.US,D,20220401,000000,26.33,26.38,25.83,26.21,336364,0
+CAE.US,D,20220404,000000,26.23,27.5,26.23,27.45,400384,0
+CAE.US,D,20220405,000000,27.54,27.95,26.53,26.56,226392,0
+CAE.US,D,20220406,000000,26.16,26.3,25.55,25.74,506855,0
+CAE.US,D,20220407,000000,25.65,26.18,25.38,26.06,134295,0
+CAE.US,D,20220408,000000,26.12,26.12,25.61,25.93,215540,0
+CAE.US,D,20220411,000000,25.75,25.75,25.03,25.08,174160,0
+CAE.US,D,20220412,000000,25.32,25.59,25.12,25.43,158230,0
+CAE.US,D,20220413,000000,25.48,26.44,25.48,26.32,142582,0
+CAE.US,D,20220414,000000,26.47,26.93,26.46,26.63,143227,0
+CAE.US,D,20220418,000000,26.35,26.48,25.82,26.05,134637,0
+CAE.US,D,20220419,000000,26.03,27.32,26.01,27.28,146213,0
+CAE.US,D,20220420,000000,27.62,27.84,27.195,27.24,120091,0
+CAE.US,D,20220421,000000,27.55,27.82,26.4,26.52,337223,0
+CAE.US,D,20220422,000000,26.35,26.46,25.66,25.7,161129,0
+CAE.US,D,20220425,000000,25.44,26.65,25.11,26.55,333375,0
+CAE.US,D,20220426,000000,26.39,26.46,25.27,25.51,257720,0
+CAE.US,D,20220427,000000,25.53,26.03,25.44,25.8,241485,0
+CAE.US,D,20220428,000000,25.96,26.49,25.405,26.24,164860,0
+CAE.US,D,20220429,000000,25.98,26.52,23.64,23.78,2005650,0
+CAE.US,D,20220502,000000,23.71,24.86,23.55,24.85,391112,0
+CAE.US,D,20220503,000000,24.94,24.94,24.11,24.11,280526,0
+CAE.US,D,20220504,000000,24.09,24.8,23.74,24.69,336500,0
+CAE.US,D,20220505,000000,24.35,24.715,23.71,24.05,200266,0
+CAE.US,D,20220506,000000,23.86,24.03,23.33,23.81,180670,0
+CAE.US,D,20220509,000000,23.24,23.36,22.22,22.35,498867,0
+CAE.US,D,20220510,000000,22.84,23.055,21.27,21.81,650553,0
+CAE.US,D,20220511,000000,21.69,22.25,21.08,21.32,412979,0
+CAE.US,D,20220512,000000,21.09,21.78,20.96,21.63,355553,0
+CAE.US,D,20220513,000000,21.97,23.4272,21.97,23.31,303883,0
+CAE.US,D,20220516,000000,23.11,23.38,22.49,22.83,277588,0
+CAE.US,D,20220517,000000,23.24,23.8,23.06,23.8,331252,0
+CAE.US,D,20220518,000000,23.36,23.83,22.69,23.17,595701,0
+CAE.US,D,20220519,000000,22.84,23.2629,22.64,22.9,289242,0
+CAE.US,D,20220520,000000,23.18,23.35,22.54,23.13,249902,0
+CAE.US,D,20220523,000000,23.38,23.95,23.225,23.83,147265,0
+CAE.US,D,20220524,000000,23.36,23.47,22.69,23.09,233298,0
+CAE.US,D,20220525,000000,22.97,23.52,22.91,23.44,156968,0
+CAE.US,D,20220526,000000,23.59,23.95,23.4,23.76,250762,0
+CAE.US,D,20220527,000000,24.02,25.03,23.84,24.95,316160,0
+CAE.US,D,20220531,000000,24.87,25.38,24.59,24.97,405601,0
+CAE.US,D,20220601,000000,26,27.91,26,26.89,1018550,0
+CAE.US,D,20220602,000000,26.84,27.72,26.84,27.37,315665,0
+CAE.US,D,20220603,000000,26.95,27.24,26.765,26.93,178937,0
+CAE.US,D,20220606,000000,27.71,27.77,26.97,27.02,216101,0
+CAE.US,D,20220607,000000,26.64,26.96,26.4,26.88,299945,0
+CAE.US,D,20220608,000000,26.66,26.74,25.965,26.36,325457,0
+CAE.US,D,20220609,000000,26.22,26.22,25.61,25.73,242983,0
+CAE.US,D,20220610,000000,25.03,25.21,24.34,24.43,269069,0
+CAE.US,D,20220613,000000,23.43,24.61,23.43,24.26,389897,0
+CAE.US,D,20220614,000000,24.4,24.4,23.615,23.75,260849,0
+CAE.US,D,20220615,000000,24.04,24.09,23.26,23.66,295546,0
+CAE.US,D,20220616,000000,22.91,23.05,22.29,22.33,343802,0
+CAE.US,D,20220617,000000,22.36,23,22.31,22.8,259442,0
+CAE.US,D,20220621,000000,23.7,23.75,23.275,23.56,213976,0
+CAE.US,D,20220622,000000,23.15,23.45,22.82,23.19,223401,0
+CAE.US,D,20220623,000000,23.59,24.3,23.53,24.19,332585,0
+CAE.US,D,20220624,000000,24.27,24.9916,24.27,24.95,199565,0
+CAE.US,D,20220627,000000,25.08,25.08,24.4059,24.9,167537,0
+CAE.US,D,20220628,000000,25.09,25.43,24.66,24.69,263623,0
+CAE.US,D,20220629,000000,24.83,24.83,24.04,24.13,260933,0
+CAE.US,D,20220630,000000,23.79,24.68,23.48,24.62,212989,0
+CAE.US,D,20220701,000000,24.51,24.84,24.23,24.8,81751,0
+CAE.US,D,20220705,000000,24.29,24.545,23.98,24.53,194355,0
+CAE.US,D,20220706,000000,24.56,24.7,23.9025,24.26,151694,0
+CAE.US,D,20220707,000000,24.51,25.075,24.35,25.03,154885,0
+CAE.US,D,20220708,000000,25,25.12,24.56,24.69,197564,0
+CAE.US,D,20220711,000000,24.43,24.5,24.01,24.43,155211,0
+CAE.US,D,20220712,000000,24.34,24.75,24.27,24.44,133996,0
+CAE.US,D,20220713,000000,24.09,24.09,23.42,23.78,196714,0
+CAE.US,D,20220714,000000,23.38,23.77,23.02,23.58,132628,0
+CAE.US,D,20220715,000000,23.97,24.1,23.64,24.04,148350,0
+CAE.US,D,20220718,000000,24.41,25.25,24.41,25.22,257610,0
+CAE.US,D,20220719,000000,25.47,26.22,25.47,26.2,184920,0
+CAE.US,D,20220720,000000,26.09,26.09,25.49,25.98,214654,0
+CAE.US,D,20220721,000000,25.81,26.04,25.6,26.04,107254,0
+CAE.US,D,20220722,000000,26.16,26.2,25.49,25.63,99017,0
+CAE.US,D,20220725,000000,25.8,26.12,25.55,26.12,122743,0
+CAE.US,D,20220726,000000,26.14,26.14,25.09,25.23,211520,0
+CAE.US,D,20220727,000000,25.61,25.83,25.295,25.6,180618,0
+CAE.US,D,20220728,000000,25.74,25.84,25.368,25.76,260210,0
+CAE.US,D,20220729,000000,25.72,26.52,25.61,26.48,155382,0
+CAE.US,D,20220801,000000,26.35,26.895,26.3,26.76,138591,0
+CAE.US,D,20220802,000000,26.37,26.46,25.88,26.21,251152,0
+CAE.US,D,20220803,000000,26.48,26.78,26.22,26.59,217083,0
+CAE.US,D,20220804,000000,26.61,27.07,26.58,26.72,134182,0
+CAE.US,D,20220805,000000,26.31,26.8,26.22,26.74,99640,0
+CAE.US,D,20220808,000000,26.72,26.91,26,26.17,259458,0
+CAE.US,D,20220809,000000,26.18,26.18,25.64,25.8,159305,0
+CAE.US,D,20220810,000000,24.61,25,21.43,21.48,992196,0
+CAE.US,D,20220811,000000,21.81,21.88,20.01,20.86,1067287,0
+CAE.US,D,20220812,000000,20.92,21.77,20.58,21.58,690203,0
+CAE.US,D,20220815,000000,21.32,21.49,21.19,21.24,327970,0
+CAE.US,D,20220816,000000,21.24,21.25,20.89,20.9,494309,0
+CAE.US,D,20220817,000000,20.76,20.86,20.41,20.58,407200,0
+CAE.US,D,20220818,000000,20.65,20.65,20.32,20.38,225745,0
+CAE.US,D,20220819,000000,20.34,20.34,19.85,20.11,328356,0
+CAE.US,D,20220822,000000,19.88,19.88,19.33,19.54,366899,0
+CAE.US,D,20220823,000000,19.49,19.78,19.36,19.57,226200,0
+CAE.US,D,20220824,000000,19.44,19.99,19.44,19.95,284442,0
+CAE.US,D,20220825,000000,20.11,20.55,19.95,20.52,358267,0
+CAE.US,D,20220826,000000,20.51,20.63,19.16,19.2,430948,0
+CAE.US,D,20220829,000000,18.93,19.13,18.74,19.02,297300,0
+CAE.US,D,20220830,000000,19.18,19.26,18.44,18.54,602074,0
+CAE.US,D,20220831,000000,18.56,18.63,18.21,18.26,395538,0
+CAE.US,D,20220901,000000,18.08,18.08,17.41,17.68,498266,0
+CAE.US,D,20220902,000000,17.94,18.02,17.62,17.75,288328,0
+CAE.US,D,20220906,000000,17.84,17.88,17.53,17.65,502794,0
+CAE.US,D,20220907,000000,17.56,17.97,17.39,17.94,309591,0
+CAE.US,D,20220908,000000,17.83,18.46,17.665,18.42,606140,0
+CAE.US,D,20220909,000000,18.58,19.01,18.58,18.84,565413,0
+CAE.US,D,20220912,000000,18.99,19.08,18.52,18.72,523233,0
+CAE.US,D,20220913,000000,18.2,18.35,17.7,17.91,408258,0
+CAE.US,D,20220914,000000,17.86,18.07,17.7143,17.84,302274,0
+CAE.US,D,20220915,000000,17.73,17.92,17.54,17.57,420094,0
+CAE.US,D,20220916,000000,17.37,17.5,17.22,17.47,454466,0
+CAE.US,D,20220919,000000,17.25,17.71,17.25,17.58,255342,0
+CAE.US,D,20220920,000000,17.39,17.42,17.199,17.24,244949,0
+CAE.US,D,20220921,000000,17.36,17.37,16.71,16.71,344338,0
+CAE.US,D,20220922,000000,16.66,16.73,16.41,16.46,303577,0
+CAE.US,D,20220923,000000,16.09,16.2029,15.445,15.56,413205,0
+CAE.US,D,20220926,000000,15.5,15.78,15.23,15.5,397785,0
+CAE.US,D,20220927,000000,15.7,16.15,15.61,15.86,394135,0
+CAE.US,D,20220928,000000,15.85,16.29,15.81,16.23,438234,0
+CAE.US,D,20220929,000000,16.01,16.01,15.47,15.76,631420,0
+CAE.US,D,20220930,000000,15.69,15.81,15.31,15.33,264161,0
+CAE.US,D,20221003,000000,15.59,15.93,15.24,15.88,382400,0
+CAE.US,D,20221004,000000,16.26,17.035,16.25,16.88,464824,0
+CAE.US,D,20221005,000000,16.54,16.96,16.54,16.82,453837,0
+CAE.US,D,20221006,000000,16.82,16.94,16.48,16.62,419249,0
+CAE.US,D,20221007,000000,16.44,16.46,16.16,16.37,453935,0
+CAE.US,D,20221010,000000,16.53,16.69,16.26,16.28,204438,0
+CAE.US,D,20221011,000000,16.17,16.83,15.94,16.24,466103,0
+CAE.US,D,20221012,000000,16.09,16.32,15.98,16.26,295698,0
+CAE.US,D,20221013,000000,15.87,16.97,15.77,16.84,668278,0
+CAE.US,D,20221014,000000,17.1,17.11,16.345,16.37,467196,0
+CAE.US,D,20221017,000000,16.67,17.135,16.62,17.02,506050,0
+CAE.US,D,20221018,000000,17.39,17.65,17.11,17.25,424806,0
+CAE.US,D,20221019,000000,17.08,17.22,16.86,17.16,333995,0
+CAE.US,D,20221020,000000,17.28,17.49,17,17.03,321172,0
+CAE.US,D,20221021,000000,17.03,17.685,16.98,17.64,334270,0
+CAE.US,D,20221024,000000,17.65,17.82,17.41,17.79,469114,0
+CAE.US,D,20221025,000000,17.84,18.4,17.7926,18.38,543752,0
+CAE.US,D,20221026,000000,18.29,19.19,18.24,18.71,467105,0
+CAE.US,D,20221027,000000,18.71,19.19,18.7,19.15,383359,0
+CAE.US,D,20221028,000000,19.15,19.15,18.89,19.09,288556,0
+CAE.US,D,20221031,000000,18.92,19.17,18.88,19.09,207548,0
+CAE.US,D,20221101,000000,19.32,19.43,18.445,18.51,379198,0
+CAE.US,D,20221102,000000,18.51,18.605,17.65,17.68,373647,0
+CAE.US,D,20221103,000000,17.46,17.92,17.37,17.65,270167,0
+CAE.US,D,20221104,000000,18.04,18.14,17.62,18.04,233205,0
+CAE.US,D,20221107,000000,18.07,18.1,17.63,17.94,325020,0
+CAE.US,D,20221108,000000,17.91,18.39,17.86,18.22,208587,0
+CAE.US,D,20221109,000000,18.15,18.15,17.66,17.77,422645,0
+CAE.US,D,20221110,000000,18.8,21.45,18.71,21.35,1050393,0
+CAE.US,D,20221111,000000,21.49,21.97,20.95,21.76,526658,0
+CAE.US,D,20221114,000000,21.46,22.01,21.1,21.74,414209,0
+CAE.US,D,20221115,000000,22.05,22.68,21.725,21.96,435721,0
+CAE.US,D,20221116,000000,21.81,22.07,21.44,21.46,462946,0
+CAE.US,D,20221117,000000,21.08,21.6,20.93,21.35,273887,0
+CAE.US,D,20221118,000000,21.57,21.57,21.1,21.25,252837,0
+CAE.US,D,20221121,000000,21.04,21.39,20.83,21.28,272278,0
+CAE.US,D,20221122,000000,21.46,21.54,21.18,21.49,403516,0
+CAE.US,D,20221123,000000,21.44,21.88,21.44,21.59,160594,0
+CAE.US,D,20221125,000000,21.68,21.77,21.47,21.72,57749,0
+CAE.US,D,20221128,000000,21.48,21.81,21.28,21.29,205516,0
+CAE.US,D,20221129,000000,21.37,21.44,21.095,21.13,222329,0
+CAE.US,D,20221130,000000,21.39,21.72,20.965,21.56,302479,0
+CAE.US,D,20221201,000000,21.58,21.73,21.38,21.66,175947,0
+CAE.US,D,20221202,000000,21.27,21.43,20.87,20.96,332779,0
+CAE.US,D,20221205,000000,20.81,21.17,20.69,20.92,196631,0
+CAE.US,D,20221206,000000,21.02,21.06,20.59,20.62,177017,0
+CAE.US,D,20221207,000000,20.59,20.66,20.3,20.35,206913,0
+CAE.US,D,20221208,000000,20.45,20.73,20.3201,20.52,351329,0
+CAE.US,D,20221209,000000,20.41,20.655,20.33,20.37,129373,0
+CAE.US,D,20221212,000000,21.15,21.57,20.83,20.93,441255,0
+CAE.US,D,20221213,000000,21.49,21.69,20.65,20.78,250743,0
+CAE.US,D,20221214,000000,20.78,21.12,20.56,20.82,264159,0
+CAE.US,D,20221215,000000,20.53,20.75,20.23,20.39,217994,0
+CAE.US,D,20221216,000000,20.28,20.4752,19.38,19.41,285738,0
+CAE.US,D,20221219,000000,19.49,19.79,19.4,19.5,200059,0
+CAE.US,D,20221220,000000,19.4,19.585,19.23,19.26,184181,0
+CAE.US,D,20221221,000000,19.39,19.64,19.35,19.58,342934,0
+CAE.US,D,20221222,000000,19.39,19.54,18.75,19.1,351511,0
+CAE.US,D,20221223,000000,19.1,19.15,18.9,19.1,115037,0
+CAE.US,D,20221227,000000,19.1,19.16,18.93,19.15,85882,0
+CAE.US,D,20221228,000000,18.95,19.26,18.735,18.78,159200,0
+CAE.US,D,20221229,000000,18.93,19.4515,18.81,19.37,165575,0
+CAE.US,D,20221230,000000,19.17,19.64,19.17,19.34,285651,0
+CAE.US,D,20230103,000000,19.54,19.77,19.23,19.46,229713,0
+CAE.US,D,20230104,000000,19.7,19.99,19.6927,19.95,177362,0
+CAE.US,D,20230105,000000,19.72,19.76,19.39,19.56,102201,0
+CAE.US,D,20230106,000000,19.65,20,19.33,19.94,154036,0
+CAE.US,D,20230109,000000,20.19,20.67,20.11,20.2,234378,0
+CAE.US,D,20230110,000000,20.07,20.485,19.985,20.47,228936,0
+CAE.US,D,20230111,000000,20.54,20.64,20.4,20.6,154022,0
+CAE.US,D,20230112,000000,20.74,21.52,20.645,21.51,256236,0
+CAE.US,D,20230113,000000,21.23,21.645,21.11,21.11,245776,0
+CAE.US,D,20230117,000000,21.22,21.52,21.0012,21.46,248531,0
+CAE.US,D,20230118,000000,21.5,21.85,21.14,21.15,319517,0
+CAE.US,D,20230119,000000,21.07,21.26,20.8,20.99,130894,0
+CAE.US,D,20230120,000000,20.92,21.3155,20.81,21.24,113300,0
+CAE.US,D,20230123,000000,21.32,21.81,21.18,21.81,218352,0
+CAE.US,D,20230124,000000,21.7,21.89,21.62,21.74,121124,0
+CAE.US,D,20230125,000000,21.43,22.05,21.42,21.96,157219,0
+CAE.US,D,20230126,000000,22.24,22.33,21.96,22.16,109730,0
+CAE.US,D,20230127,000000,21.94,22.49,21.94,22.34,155735,0
+CAE.US,D,20230130,000000,22.11,22.37,21.99,22.08,139628,0
+CAE.US,D,20230131,000000,22.19,22.61,21.95,22.6,192360,0
+CAE.US,D,20230201,000000,22.48,22.84,22.16,22.71,397903,0
+CAE.US,D,20230202,000000,22.85,23.29,22.73,23.07,269701,0
+CAE.US,D,20230203,000000,22.65,23.24,22.53,22.61,153212,0
+CAE.US,D,20230206,000000,22.41,22.5,22.23,22.35,106414,0
+CAE.US,D,20230207,000000,22.35,22.55,22.09,22.47,175216,0
+CAE.US,D,20230208,000000,22.36,22.605,22.23,22.47,129647,0
+CAE.US,D,20230209,000000,22.78,23.04,21.98,22.03,253093,0
+CAE.US,D,20230210,000000,22.06,22.206,21.79,22.06,92754,0
+CAE.US,D,20230213,000000,22.16,22.675,21.79,22.62,194248,0
+CAE.US,D,20230214,000000,23.06,24.12,22.9,23.76,697885,0
+CAE.US,D,20230215,000000,23.53,23.55,22.97,23.35,348580,0
+CAE.US,D,20230216,000000,23.24,23.8,23.01,23.59,499572,0
+CAE.US,D,20230217,000000,23.56,23.7,23.12,23.33,257769,0
+CAE.US,D,20230221,000000,23.13,23.25,22.47,22.61,242956,0
+CAE.US,D,20230222,000000,22.55,22.97,22.35,22.83,189195,0
+CAE.US,D,20230223,000000,22.93,23.03,22.37,22.77,183263,0
+CAE.US,D,20230224,000000,22.32,22.5,22.14,22.48,190880,0
+CAE.US,D,20230227,000000,22.69,22.89,22.5,22.61,109094,0
+CAE.US,D,20230228,000000,22.52,22.77,22.48,22.58,196553,0
+CAE.US,D,20230301,000000,22.61,22.88,22.47,22.68,130255,0
+CAE.US,D,20230302,000000,22.43,22.66,22.38,22.6,144061,0
+CAE.US,D,20230303,000000,22.56,23.12,22.55,23.1,92646,0
+CAE.US,D,20230306,000000,23.18,23.18,22.72,22.81,107972,0
+CAE.US,D,20230307,000000,22.85,22.93,22.37,22.42,110798,0
+CAE.US,D,20230308,000000,22.47,22.585,22.19,22.35,117354,0
+CAE.US,D,20230309,000000,22.4,22.47,21.91,21.95,103763,0
+CAE.US,D,20230310,000000,21.9,22.02,21.36,21.56,159229,0
+CAE.US,D,20230313,000000,21.2,21.7,21.09,21.47,141313,0
+CAE.US,D,20230314,000000,21.76,21.9576,21.47,21.76,119739,0
+CAE.US,D,20230315,000000,21.22,21.22,20.3,20.78,217524,0
+CAE.US,D,20230316,000000,20.61,21.14,20.38,21.11,207235,0
+CAE.US,D,20230317,000000,20.95,20.95,20.41,20.58,161820,0
+CAE.US,D,20230320,000000,20.58,20.83,20.49,20.62,201342,0
+CAE.US,D,20230321,000000,20.93,21.17,20.9,21.1,95903,0
+CAE.US,D,20230322,000000,21.13,21.49,20.94,20.95,175049,0
+CAE.US,D,20230323,000000,21.05,21.71,21.05,21.33,236882,0
+CAE.US,D,20230324,000000,21.08,21.12,20.7,21.1,126150,0
+CAE.US,D,20230327,000000,21.19,21.34,21.135,21.31,153239,0
+CAE.US,D,20230328,000000,21.36,21.6,21.21,21.29,227732,0
+CAE.US,D,20230329,000000,21.48,21.63,21.4,21.63,131034,0
+CAE.US,D,20230330,000000,21.75,22.33,21.64,22.33,161678,0
+CAE.US,D,20230331,000000,22.49,22.67,22.27,22.63,233906,0
+CAE.US,D,20230403,000000,22.65,23.05,22.65,23.02,203187,0
+CAE.US,D,20230404,000000,23.05,23.72,22.69,23.07,261334,0
+CAE.US,D,20230405,000000,23.02,23.34,22.92,23.04,256712,0
+CAE.US,D,20230406,000000,23.05,23.64,22.61,23.3,222444,0
+CAE.US,D,20230410,000000,23.14,23.86,23.14,23.84,142237,0
+CAE.US,D,20230411,000000,24.04,24.1299,23.64,24.05,131468,0
+CAE.US,D,20230412,000000,24.19,24.32,23.89,23.99,136836,0
+CAE.US,D,20230413,000000,24.16,24.31,23.73,24.09,142956,0
+CAE.US,D,20230414,000000,24,24.09,23.36,23.54,119713,0
+CAE.US,D,20230417,000000,23.5,23.95,23.47,23.93,107591,0
+CAE.US,D,20230418,000000,23.96,24.13,23.77,23.85,94036,0
+CAE.US,D,20230419,000000,23.66,23.82,23.42,23.57,110549,0
+CAE.US,D,20230420,000000,23.34,23.61,23.22,23.31,166051,0
+CAE.US,D,20230421,000000,23.27,23.51,22.93,23.08,219883,0
+CAE.US,D,20230424,000000,23.12,23.14,22.77,22.89,84492,0
+CAE.US,D,20230425,000000,22.7,22.81,22.4472,22.54,109571,0
+CAE.US,D,20230426,000000,22.44,22.49,22.25,22.3,78157,0
+CAE.US,D,20230427,000000,22.4,22.65,22.3,22.59,124621,0
+CAE.US,D,20230428,000000,22.46,22.58,22.41,22.52,134453,0
+CAE.US,D,20230501,000000,22.42,22.89,22.42,22.55,117241,0
+CAE.US,D,20230502,000000,22.47,22.53,21.75,22.05,138912,0
+CAE.US,D,20230503,000000,22.13,22.4999,22.13,22.23,151459,0
+CAE.US,D,20230504,000000,22.16,22.22,21.46,21.7,388902,0
+CAE.US,D,20230505,000000,21.99,22.2,21.85,22.09,102114,0
+CAE.US,D,20230508,000000,22.15,22.29,22,22.25,159850,0
+CAE.US,D,20230509,000000,22.11,22.2,21.97,22.12,98509,0
+CAE.US,D,20230510,000000,22.21,22.23,21.78,21.98,114162,0
+CAE.US,D,20230511,000000,21.79,21.83,21.48,21.57,148652,0
+CAE.US,D,20230512,000000,21.57,21.94,21.335,21.5,112611,0
+CAE.US,D,20230515,000000,21.5,21.97,21.5,21.82,127880,0
+CAE.US,D,20230516,000000,21.75,22,21.53,21.63,137835,0
+CAE.US,D,20230517,000000,21.69,22.12,21.69,22.04,117997,0
+CAE.US,D,20230518,000000,21.92,22.07,21.84,22.01,167111,0
+CAE.US,D,20230519,000000,22.19,22.47,22.19,22.3,109757,0
+CAE.US,D,20230522,000000,22.3,22.61,22.28,22.51,92846,0
+CAE.US,D,20230523,000000,22.38,22.51,21.71,21.79,123558,0
+CAE.US,D,20230524,000000,21.67,21.67,21.38,21.49,114599,0
+CAE.US,D,20230525,000000,21.45,21.725,21.31,21.61,89687,0
+CAE.US,D,20230526,000000,21.61,22.22,21.61,22.05,122741,0
+CAE.US,D,20230530,000000,22.12,22.21,21.93,22.01,127268,0
+CAE.US,D,20230531,000000,22.85,22.85,20.19,20.48,579021,0
+CAE.US,D,20230601,000000,20.44,20.73,20.27,20.64,795547,0
+CAE.US,D,20230602,000000,20.94,21.69,20.76,21.44,839438,0
+CAE.US,D,20230605,000000,21.45,21.59,21.23,21.5,588498,0
+CAE.US,D,20230606,000000,21.41,21.83,21.4,21.65,802592,0
+CAE.US,D,20230607,000000,21.77,21.8216,21.23,21.37,244749,0
+CAE.US,D,20230608,000000,21.42,21.49,20.87,20.9,160123,0
+CAE.US,D,20230609,000000,20.96,21.15,20.83,20.84,150441,0
+CAE.US,D,20230612,000000,20.96,20.96,20.63,20.73,150593,0
+CAE.US,D,20230613,000000,20.88,21.3,20.88,20.94,164884,0
+CAE.US,D,20230614,000000,20.99,21.16,20.68,20.77,171619,0
+CAE.US,D,20230615,000000,20.82,21.37,20.74,21.23,208752,0
+CAE.US,D,20230616,000000,21.39,21.86,21.29,21.53,261096,0
+CAE.US,D,20230620,000000,21.42,21.77,21.24,21.75,190360,0
+CAE.US,D,20230621,000000,21.75,22.13,21.53,22.03,247234,0
+CAE.US,D,20230622,000000,21.97,22.25,21.85,22.04,175194,0
+CAE.US,D,20230623,000000,21.73,21.73,21.06,21.24,214793,0
+CAE.US,D,20230626,000000,21.24,21.41,21.17,21.3,137429,0
+CAE.US,D,20230627,000000,21.32,21.42,21.18,21.38,226110,0
+CAE.US,D,20230628,000000,21.38,21.5,21.19,21.48,135253,0
+CAE.US,D,20230629,000000,21.58,21.76,21.445,21.68,439202,0
+CAE.US,D,20230630,000000,21.92,22.47,21.87,22.38,392253,0
+CAE.US,D,20230703,000000,22.34,22.49,22.238,22.29,28126,0
+CAE.US,D,20230705,000000,22.25,22.56,22.11,22.52,141223,0
+CAE.US,D,20230706,000000,22.26,22.26,21.5,21.57,150867,0
+CAE.US,D,20230707,000000,21.61,21.7999,21.6,21.73,120992,0
+CAE.US,D,20230710,000000,21.77,21.77,21.46,21.6,76644,0
+CAE.US,D,20230711,000000,21.73,21.98,21.59,21.98,119508,0
+CAE.US,D,20230712,000000,22.24,22.33,21.9572,22.12,84533,0
+CAE.US,D,20230713,000000,22.29,22.47,22.14,22.26,91770,0
+CAE.US,D,20230714,000000,22.35,22.35,21.92,22,71806,0
+CAE.US,D,20230717,000000,22,22.032,21.85,21.88,107556,0
+CAE.US,D,20230718,000000,21.92,22.2543,21.89,22.24,143344,0
+CAE.US,D,20230719,000000,22.2,22.38,21.94,22.1,82851,0
+CAE.US,D,20230720,000000,22.1,22.1,21.56,21.66,111605,0
+CAE.US,D,20230721,000000,21.69,21.95,21.55,21.88,113322,0
+CAE.US,D,20230724,000000,21.93,21.95,21.765,21.88,83338,0
+CAE.US,D,20230725,000000,21.79,22.41,21.79,22.35,143880,0
+CAE.US,D,20230726,000000,22.27,22.42,22.09,22.31,141179,0
+CAE.US,D,20230727,000000,22.51,22.51,21.855,21.9,188563,0
+CAE.US,D,20230728,000000,22.11,22.345,22.08,22.24,163280,0
+CAE.US,D,20230731,000000,22.4,22.87,22.29,22.85,147898,0
+CAE.US,D,20230801,000000,22.76,22.96,22.48,22.73,137306,0
+CAE.US,D,20230802,000000,22.52,22.52,21.94,22.36,270646,0
+CAE.US,D,20230803,000000,22.17,22.595,21.92,22.42,488689,0
+CAE.US,D,20230804,000000,22.4,22.87,22.24,22.27,194511,0
+CAE.US,D,20230807,000000,22.29,22.771,22.27,22.65,97924,0
+CAE.US,D,20230808,000000,22.33,22.37,21.81,22.08,238937,0
+CAE.US,D,20230809,000000,22.5,24.12,22.365,23.84,474040,0
+CAE.US,D,20230810,000000,24.1,24.28,23.24,23.38,317772,0
+CAE.US,D,20230811,000000,23.37,24.12,23.31,23.52,331349,0
+CAE.US,D,20230814,000000,23.45,23.71,23.38,23.59,239067,0
+CAE.US,D,20230815,000000,23.51,23.51,22.64,23.18,215831,0
+CAE.US,D,20230816,000000,23.08,24.19,23.08,24.17,442344,0
+CAE.US,D,20230817,000000,24.32,24.32,23.69,23.85,470998,0
+CAE.US,D,20230818,000000,23.75,23.81,23.42,23.69,188603,0
+CAE.US,D,20230821,000000,23.69,23.73,23.44,23.59,126167,0
+CAE.US,D,20230822,000000,23.6,23.66,23.25,23.44,100895,0
+CAE.US,D,20230823,000000,23.51,23.69,23.42,23.58,175279,0
+CAE.US,D,20230824,000000,23.49,23.5,23.21,23.24,98583,0
+CAE.US,D,20230825,000000,23.31,23.55,23.042,23.36,145529,0
+CAE.US,D,20230828,000000,23.47,23.58,23.34,23.34,205802,0
+CAE.US,D,20230829,000000,23.42,23.9,23.32,23.87,169818,0
+CAE.US,D,20230830,000000,23.96,24.33,23.96,24.1,122911,0
+CAE.US,D,20230831,000000,24.07,24.42,24.07,24.11,185096,0
+CAE.US,D,20230901,000000,24.21,24.24,23.9,24.2,113619,0
+CAE.US,D,20230905,000000,24.13,24.57,23.95,24.35,127264,0
+CAE.US,D,20230906,000000,24.23,24.61,23.79,23.99,134675,0
+CAE.US,D,20230907,000000,23.71,24.045,23.65,23.89,97761,0
+CAE.US,D,20230908,000000,23.85,24.0496,23.765,23.86,120377,0
+CAE.US,D,20230911,000000,23.95,24.13,23.72,23.95,192685,0
+CAE.US,D,20230912,000000,23.8,24.54,23.8,24.35,217896,0
+CAE.US,D,20230913,000000,24.29,24.53,24.03,24.43,180400,0
+CAE.US,D,20230914,000000,24.52,24.95,24.45,24.9,281826,0
+CAE.US,D,20230915,000000,24.8,25.04,24.24,24.33,427743,0
+CAE.US,D,20230918,000000,24.33,24.88,24.08,24.68,219403,0
+CAE.US,D,20230919,000000,24.64,24.8,24.19,24.19,143378,0
+CAE.US,D,20230920,000000,24.38,24.61,24.35,24.37,133697,0
+CAE.US,D,20230921,000000,24.1,24.22,23.63,23.77,163500,0
+CAE.US,D,20230922,000000,23.81,24.01,23.62,23.7,144720,0
+CAE.US,D,20230925,000000,23.44,23.79,23.3,23.57,126129,0
+CAE.US,D,20230926,000000,23.4,23.62,23.05,23.25,152531,0
+CAE.US,D,20230927,000000,23.31,23.41,22.76,23.03,167494,0
+CAE.US,D,20230928,000000,23.05,23.479,23.05,23.31,211520,0
+CAE.US,D,20230929,000000,23.5,23.6,23.14,23.35,211018,0
+CAE.US,D,20231002,000000,23.34,23.39,22.79,22.86,147730,0
+CAE.US,D,20231003,000000,22.69,22.92,22.5,22.74,276412,0
+CAE.US,D,20231004,000000,22.76,23.02,22.3001,22.98,234130,0
+CAE.US,D,20231005,000000,22.9,23.35,22.9,23.15,341814,0
+CAE.US,D,20231006,000000,22.85,23.18,22.33,22.85,246383,0
+CAE.US,D,20231009,000000,22.79,23.31,22.79,23.29,97290,0
+CAE.US,D,20231010,000000,23.43,23.62,23.17,23.25,254654,0
+CAE.US,D,20231011,000000,23.34,23.36,23.07,23.34,182068,0
+CAE.US,D,20231012,000000,23.26,23.39,22.5,22.8,196076,0
+CAE.US,D,20231013,000000,22.9,22.9,22.31,22.41,180580,0
+CAE.US,D,20231016,000000,22.51,22.855,22.42,22.77,206619,0
+CAE.US,D,20231017,000000,22.62,22.88,22.62,22.68,154679,0
+CAE.US,D,20231018,000000,22.53,22.53,21.5,21.51,327270,0
+CAE.US,D,20231019,000000,21.51,21.6,21.25,21.4,324530,0
+CAE.US,D,20231020,000000,21.37,21.4,20.76,20.89,344966,0
+CAE.US,D,20231023,000000,20.75,21.11,20.465,20.84,557661,0
+CAE.US,D,20231024,000000,21.09,21.5,21.075,21.21,414611,0
+CAE.US,D,20231025,000000,21.11,21.31,20.66,20.69,271679,0
+CAE.US,D,20231026,000000,20.73,21.26,20.71,20.74,298823,0
+CAE.US,D,20231027,000000,20.81,20.81,20.39,20.49,211901,0
+CAE.US,D,20231030,000000,20.68,20.97,20.44,20.84,240333,0
+CAE.US,D,20231031,000000,20.85,20.93,20.64,20.86,233751,0
+CAE.US,D,20231101,000000,20.92,21.12,20.72,20.84,239436,0
+CAE.US,D,20231102,000000,21.03,21.38,20.93,21.33,352568,0
+CAE.US,D,20231103,000000,21.56,21.79,21.44,21.6,185483,0
+CAE.US,D,20231106,000000,21.58,21.85,21.21,21.3,217270,0
+CAE.US,D,20231107,000000,21.18,21.18,20.875,20.95,233831,0
+CAE.US,D,20231108,000000,20.96,21.2,20.705,21.2,251409,0
+CAE.US,D,20231109,000000,21.32,21.7112,21.31,21.4,291269,0
+CAE.US,D,20231110,000000,21.45,21.89,21.34,21.83,244685,0
+CAE.US,D,20231113,000000,21.73,22.22,21.73,21.92,348583,0
+CAE.US,D,20231114,000000,23.16,23.24,20.89,21.07,467862,0
+CAE.US,D,20231115,000000,21.03,21.42,20.78,20.82,579837,0
+CAE.US,D,20231116,000000,20.74,21.13,20.725,20.85,370984,0
+CAE.US,D,20231117,000000,20.95,21.1908,20.89,21.01,354763,0
+CAE.US,D,20231120,000000,20.98,21.1,20.43,21.02,354764,0
+CAE.US,D,20231121,000000,20.84,21.115,20.84,20.95,221861,0
+CAE.US,D,20231122,000000,21,21,20.78,20.92,206571,0
+CAE.US,D,20231124,000000,20.96,21.17,20.9416,21.06,187542,0
+CAE.US,D,20231127,000000,20.95,20.95,20.68,20.81,272787,0
+CAE.US,D,20231128,000000,20.71,20.79,20.48,20.53,411225,0
+CAE.US,D,20231129,000000,19.99,20.015,18.8922,19.46,1501671,0
+CAE.US,D,20231130,000000,19.49,19.95,19.36,19.88,608556,0
+CAE.US,D,20231201,000000,19.8,20.45,19.8,20.43,431252,0
+CAE.US,D,20231204,000000,20.23,20.58,20.21,20.46,240965,0
+CAE.US,D,20231205,000000,20.29,20.61,20.14,20.15,313472,0
+CAE.US,D,20231206,000000,20.24,20.68,20.24,20.42,492477,0
+CAE.US,D,20231207,000000,20.44,20.62,20.41,20.5,298044,0
+CAE.US,D,20231208,000000,20.43,20.67,20.43,20.58,195470,0
+CAE.US,D,20231211,000000,20.5,20.63,20.28,20.31,286202,0
+CAE.US,D,20231212,000000,20.34,20.37,20.16,20.28,248701,0
+CAE.US,D,20231213,000000,20.19,20.645,20.065,20.6,517645,0
+CAE.US,D,20231214,000000,20.77,21.385,20.58,21.13,847817,0
+CAE.US,D,20231215,000000,21.02,21.2,20.61,20.81,507246,0
+CAE.US,D,20231218,000000,20.85,20.945,20.68,20.89,208529,0
+CAE.US,D,20231219,000000,20.9,21.46,20.9,21.43,326321,0
+CAE.US,D,20231220,000000,21.45,21.6,20.93,20.95,400310,0
+CAE.US,D,20231221,000000,21.14,21.52,21.14,21.5,244783,0
+CAE.US,D,20231222,000000,21.56,21.72,21.4,21.51,153895,0
+CAE.US,D,20231226,000000,21.51,21.81,21.49,21.64,108250,0
+CAE.US,D,20231227,000000,21.56,21.8,21.56,21.67,152491,0
+CAE.US,D,20231228,000000,21.68,21.75,21.59,21.62,194385,0
+CAE.US,D,20231229,000000,21.68,21.83,21.545,21.59,143859,0
+CAE.US,D,20240102,000000,21.31,21.54,21.17,21.25,329445,0
+CAE.US,D,20240103,000000,20.98,21.03,20.63,20.85,256076,0
+CAE.US,D,20240104,000000,20.88,21.42,20.75,21.39,573830,0
+CAE.US,D,20240105,000000,21.34,21.41,21.04,21.33,369926,0
+CAE.US,D,20240108,000000,21.08,21.39,21.08,21.39,319414,0
+CAE.US,D,20240109,000000,21.28,21.28,20.95,21.05,175595,0
+CAE.US,D,20240110,000000,21.11,21.25,21.0724,21.13,136172,0
+CAE.US,D,20240111,000000,21.15,21.16,20.79,21.13,323805,0
+CAE.US,D,20240112,000000,21.28,21.54,20.9,21,254379,0
+CAE.US,D,20240116,000000,20.91,21,20.5,20.77,266191,0
+CAE.US,D,20240117,000000,20.54,20.54,20.15,20.49,281325,0
+CAE.US,D,20240118,000000,20.68,20.9,20.66,20.86,250652,0
+CAE.US,D,20240119,000000,20.89,20.89,20.49,20.79,191578,0
+CAE.US,D,20240122,000000,20.51,20.51,19.97,20.22,405566,0
+CAE.US,D,20240123,000000,20.23,20.505,20.13,20.46,323610,0
+CAE.US,D,20240124,000000,20.62,20.77,20.28,20.29,247870,0
+CAE.US,D,20240125,000000,20.47,20.47,19.98,20,191818,0
+CAE.US,D,20240126,000000,20.15,20.16,19.83,19.93,418703,0
+CAE.US,D,20240129,000000,19.9,20.31,19.76,20.31,301290,0
+CAE.US,D,20240130,000000,20.14,20.23,19.97,20.08,203343,0
+CAE.US,D,20240131,000000,20.21,20.33,19.96,20.02,341589,0
+CAE.US,D,20240201,000000,20.15,20.15,19.87,20.01,694283,0
+CAE.US,D,20240202,000000,19.84,19.84,19.54,19.68,416987,0
+CAE.US,D,20240205,000000,19.59,19.64,19.26,19.55,591824,0
+CAE.US,D,20240206,000000,19.62,20.28,19.5,20.25,456133,0
+CAE.US,D,20240207,000000,20.27,20.415,20.21,20.37,244824,0
+CAE.US,D,20240208,000000,20.3,20.665,20.12,20.65,445821,0
+CAE.US,D,20240209,000000,20.71,21.34,20.64,21.08,754681,0
+CAE.US,D,20240212,000000,21.1,21.77,21.1,21.46,620925,0
+CAE.US,D,20240213,000000,21.12,21.18,20.8,20.92,818929,0
+CAE.US,D,20240214,000000,20.64,21.1399,18.26,18.91,2094821,0
+CAE.US,D,20240215,000000,19.01,19.545,18.71,19.36,1015513,0
+CAE.US,D,20240216,000000,19.4,19.42,18.95,19.01,1598636,0
+CAE.US,D,20240220,000000,19.04,19.46,19.04,19.27,694947,0
+CAE.US,D,20240221,000000,19.23,19.28,19.03,19.22,473275,0
+CAE.US,D,20240222,000000,19.23,19.415,19.07,19.35,559003,0
+CAE.US,D,20240223,000000,19.35,19.36,19.055,19.13,1250687,0
+CAE.US,D,20240226,000000,19.2,19.2,18.425,18.57,934266,0
+CAE.US,D,20240227,000000,18.59,18.77,18.54,18.7,471501,0
+CAE.US,D,20240228,000000,18.6,18.64,18.33,18.45,455338,0
+CAE.US,D,20240229,000000,18.51,18.79,18.415,18.64,996804,0
+CAE.US,D,20240301,000000,18.68,19,18.51,18.89,370994,0
+CAE.US,D,20240304,000000,18.91,19.02,18.76,19.01,894438,0
+CAE.US,D,20240305,000000,19,19.13,18.92,19.02,552102,0
+CAE.US,D,20240306,000000,19.14,19.73,19.06,19.64,1081929,0
+CAE.US,D,20240307,000000,19.71,19.8,19.285,19.63,728919,0
+CAE.US,D,20240308,000000,19.67,20.07,19.62,19.72,464727,0
+CAE.US,D,20240311,000000,19.65,19.68,19.48,19.57,439955,0
+CAE.US,D,20240312,000000,19.57,19.7,19.4552,19.6,581150,0
+CAE.US,D,20240313,000000,19.6,19.94,19.6,19.84,801769,0
+CAE.US,D,20240314,000000,19.83,19.93,19.59,19.74,676808,0
+CAE.US,D,20240315,000000,19.68,19.94,19.68,19.91,412743,0
+CAE.US,D,20240318,000000,19.87,20.105,19.83,20,858732,0
+CAE.US,D,20240319,000000,19.95,20.17,19.92,20.11,335791,0
+CAE.US,D,20240320,000000,20.1,20.64,20.09,20.53,469594,0
+CAE.US,D,20240321,000000,20.6,20.8,20.07,20.09,557176,0
+CAE.US,D,20240322,000000,20.09,20.37,19.97,20.25,437408,0
+CAE.US,D,20240325,000000,20.25,20.37,20.18,20.27,391553,0
+CAE.US,D,20240326,000000,20.33,20.565,20.15,20.33,369118,0
+CAE.US,D,20240327,000000,20.39,20.5,20.24,20.5,864851,0
+CAE.US,D,20240328,000000,20.48,20.74,20.325,20.64,478596,0
+CAE.US,D,20240401,000000,20.66,20.66,20.15,20.22,386755,0
+CAE.US,D,20240402,000000,20.18,20.18,19.69,19.72,708385,0
+CAE.US,D,20240403,000000,19.57,20.05,19.57,19.98,327400,0
+CAE.US,D,20240404,000000,20.08,20.18,19.905,20,532446,0
+CAE.US,D,20240405,000000,19.97,20.11,19.7,19.86,447112,0
+CAE.US,D,20240408,000000,19.91,20.39,19.91,20.1,449452,0
+CAE.US,D,20240409,000000,20.08,20.24,19.88,19.96,303660,0
+CAE.US,D,20240410,000000,19.72,19.725,19.5,19.68,524850,0
+CAE.US,D,20240411,000000,19.72,19.8,19.37,19.67,544129,0
+CAE.US,D,20240412,000000,19.54,19.54,19.23,19.43,666164,0
+CAE.US,D,20240415,000000,19.61,19.8,19.12,19.13,576602,0
+CAE.US,D,20240416,000000,19.18,19.18,18.67,18.92,1159502,0
+CAE.US,D,20240417,000000,18.98,19.06,18.705,18.92,1028618,0
+CAE.US,D,20240418,000000,19,19,18.505,18.56,455634,0
+CAE.US,D,20240419,000000,18.54,18.82,18.51,18.63,427431,0
+CAE.US,D,20240422,000000,18.66,18.66,18.51,18.54,499589,0
+CAE.US,D,20240423,000000,18.67,19.09,18.54,19.09,603348,0
+CAE.US,D,20240424,000000,19.09,19.285,18.89,19.12,399940,0
+CAE.US,D,20240425,000000,18.93,18.97,18.46,18.75,649610,0
+CAE.US,D,20240426,000000,18.75,19.13,18.75,19.04,507823,0
+CAE.US,D,20240429,000000,19.15,19.38,19.07,19.36,676634,0
+CAE.US,D,20240430,000000,19.2,19.39,19.07,19.29,762068,0
+CAE.US,D,20240501,000000,19.34,19.97,19.26,19.73,1045588,0
+CAE.US,D,20240502,000000,19.86,20.2,19.79,20.19,519607,0
+CAE.US,D,20240503,000000,20.37,20.51,20.3,20.47,315743,0
+CAE.US,D,20240506,000000,20.52,20.85,20.46,20.76,355118,0
+CAE.US,D,20240507,000000,20.78,20.82,20.565,20.6,520154,0
+CAE.US,D,20240508,000000,20.49,20.8,20.383,20.72,262292,0
+CAE.US,D,20240509,000000,20.8,21.11,20.735,21.1,458176,0
+CAE.US,D,20240510,000000,21.14,21.27,20.89,20.94,345767,0
+CAE.US,D,20240513,000000,21.02,21.11,20.88,20.92,336408,0
+CAE.US,D,20240514,000000,20.99,21.195,20.95,21.1,269308,0
+CAE.US,D,20240515,000000,21.21,21.25,21,21.1,220552,0
+CAE.US,D,20240516,000000,21.05,21.1,20.845,20.88,452990,0
+CAE.US,D,20240517,000000,20.94,21.01,20.1,20.31,643093,0
+CAE.US,D,20240520,000000,20.32,20.515,20.18,20.26,326834,0
+CAE.US,D,20240521,000000,19.7,20.03,19.5,19.83,805182,0
+CAE.US,D,20240522,000000,17.5,18.815,17.4001,18.8,2248192,0
+CAE.US,D,20240523,000000,18.89,19.465,18.765,18.79,995581,0
+CAE.US,D,20240524,000000,18.85,18.96,18.47,18.65,852283,0
+CAE.US,D,20240528,000000,18.66,18.8,18.44,18.55,636511,0
+CAE.US,D,20240529,000000,18.31,18.68,18.19,18.49,1180536,0
+CAE.US,D,20240530,000000,18.52,18.78,18.44,18.55,1069500,0
+CAE.US,D,20240531,000000,18.65,18.78,18.375,18.78,803168,0
+CAE.US,D,20240603,000000,18.81,18.9,18.52,18.56,460750,0
+CAE.US,D,20240604,000000,18.52,18.57,18.33,18.48,901000,0
+CAE.US,D,20240605,000000,18.54,18.775,18.42,18.7,413455,0
+CAE.US,D,20240606,000000,18.61,19.01,18.61,18.85,1022239,0
+CAE.US,D,20240607,000000,18.71,18.88,18.48,18.49,686218,0
+CAE.US,D,20240610,000000,18.44,18.46,18,18.11,1287123,0
+CAE.US,D,20240611,000000,17.96,18.28,17.95,18.18,536360,0
+CAE.US,D,20240612,000000,18.48,18.74,18.44,18.6,824904,0
+CAE.US,D,20240613,000000,18.5,18.585,18.2,18.26,764196,0
+CAE.US,D,20240614,000000,18.11,18.115,17.74,18.03,858229,0
+CAE.US,D,20240617,000000,17.93,18.16,17.84,18.16,924895,0
+CAE.US,D,20240618,000000,18.13,19,18.13,18.98,912751,0
+CAE.US,D,20240620,000000,18.83,19.14,18.7,19.06,1049445,0
+CAE.US,D,20240621,000000,19.08,19.47,19.03,19.41,677213,0
+CAE.US,D,20240624,000000,19.49,19.64,19.315,19.33,619974,0
+CAE.US,D,20240625,000000,19.28,19.28,18.72,18.88,417133,0
+CAE.US,D,20240626,000000,18.73,18.98,18.65,18.95,347079,0
+CAE.US,D,20240627,000000,18.93,19.03,18.68,18.97,785878,0
+CAE.US,D,20240628,000000,18.98,18.99,18.515,18.58,729385,0
+CAE.US,D,20240701,000000,18.84,19.01,18.4,18.5,333077,0
+CAE.US,D,20240702,000000,18.4,18.81,18.4,18.73,601567,0
+CAE.US,D,20240703,000000,18.82,19.23,18.82,19.17,209952,0
+CAE.US,D,20240705,000000,19.16,19.2,18.7,18.71,229098,0
+CAE.US,D,20240708,000000,18.7,18.875,18.68,18.8,236104,0
+CAE.US,D,20240709,000000,18.79,18.79,18.23,18.35,890847,0
+CAE.US,D,20240710,000000,18.47,18.77,18.47,18.73,246886,0
+CAE.US,D,20240711,000000,18.9,18.98,18.64,18.64,586044,0
+CAE.US,D,20240712,000000,18.81,18.96,18.69,18.94,514294,0
+CAE.US,D,20240715,000000,18.95,19.01,18.76,18.81,322956,0
+CAE.US,D,20240716,000000,18.84,19.29,18.74,19.28,776658,0
+CAE.US,D,20240717,000000,19.26,19.26,18.98,19.09,489734,0
+CAE.US,D,20240718,000000,19.16,19.29,18.54,18.61,536391,0
+CAE.US,D,20240719,000000,18.56,18.67,18.25,18.47,543055,0
+CAE.US,D,20240722,000000,18.53,18.61,18.16,18.61,494437,0
+CAE.US,D,20240723,000000,18.46,18.66,18.45,18.53,336998,0
+CAE.US,D,20240724,000000,18.41,18.46,17.8,17.81,604612,0
+CAE.US,D,20240725,000000,17.82,17.865,17.54,17.65,681375,0
+CAE.US,D,20240726,000000,17.77,17.91,17.61,17.67,508076,0
+CAE.US,D,20240729,000000,17.74,18.015,17.68,17.97,463106,0
+CAE.US,D,20240730,000000,17.96,18.02,17.72,17.9,355262,0
+CAE.US,D,20240731,000000,18,18.34,17.9292,18.18,455821,0
+CAE.US,D,20240801,000000,18.18,18.185,17.04,17.06,1061614,0
+CAE.US,D,20240802,000000,16.81,16.88,16.36,16.62,638443,0
+CAE.US,D,20240805,000000,16,16.35,15.95,16.29,533052,0
+CAE.US,D,20240806,000000,16.27,16.785,16.27,16.65,553340,0
+CAE.US,D,20240807,000000,16.78,16.94,16.43,16.55,562041,0
+CAE.US,D,20240808,000000,16.7,16.815,16.575,16.79,1037891,0
+CAE.US,D,20240809,000000,16.8,16.8,16.44,16.61,477830,0
+CAE.US,D,20240812,000000,16.57,16.64,16.2,16.45,778998,0
+CAE.US,D,20240813,000000,16.69,16.88,16.59,16.76,619162,0
+CAE.US,D,20240814,000000,17.14,17.7,16.6,17.56,959179,0
+CAE.US,D,20240815,000000,17.72,18.09,17.67,17.95,656043,0
+CAE.US,D,20240816,000000,17.69,17.69,17.26,17.41,558837,0
+CAE.US,D,20240819,000000,17.5,17.71,17.38,17.62,344014,0
+CAE.US,D,20240820,000000,17.63,17.87,17.51,17.77,441675,0
+CAE.US,D,20240821,000000,17.84,17.94,17.56,17.63,335421,0
+CAE.US,D,20240822,000000,17.68,17.875,17.6056,17.68,576525,0
+CAE.US,D,20240823,000000,17.84,18.085,17.73,17.87,442302,0
+CAE.US,D,20240826,000000,17.93,18.07,17.88,17.94,338449,0
+CAE.US,D,20240827,000000,17.9,17.93,17.71,17.79,303519,0
+CAE.US,D,20240828,000000,17.75,17.76,17.51,17.56,496803,0
+CAE.US,D,20240829,000000,17.69,18.03,17.58,17.85,915787,0
+CAE.US,D,20240830,000000,17.8,17.91,17.655,17.88,524846,0
+CAE.US,D,20240903,000000,17.79,17.79,17.39,17.68,901754,0
+CAE.US,D,20240904,000000,17.63,18.1,17.55,18.04,584252,0
+CAE.US,D,20240905,000000,18.09,18.1,17.72,17.84,340510,0
+CAE.US,D,20240906,000000,17.75,17.91,17.34,17.6,631926,0
+CAE.US,D,20240909,000000,17.73,18.14,17.67,18.02,725290,0
+CAE.US,D,20240910,000000,18.07,18.07,17.7,17.92,453211,0
+CAE.US,D,20240911,000000,17.82,18.09,17.58,17.94,494937,0
+CAE.US,D,20240912,000000,17.96,18.245,17.83,18.18,551406,0
+CAE.US,D,20240913,000000,18.2,18.33,17.775,17.8,411482,0
+CAE.US,D,20240916,000000,17.82,17.92,17.51,17.61,908855,0
+CAE.US,D,20240917,000000,17.67,17.78,17.475,17.61,696556,0
+CAE.US,D,20240918,000000,17.6,17.99,17.585,17.7,580758,0
+CAE.US,D,20240919,000000,18,18.21,17.92,18.01,619991,0
+CAE.US,D,20240920,000000,17.95,18,17.67,17.84,627626,0
+CAE.US,D,20240923,000000,17.79,18.09,17.67,17.98,471754,0
+CAE.US,D,20240924,000000,18.03,18.23,17.975,18.13,683166,0
+CAE.US,D,20240925,000000,18.08,18.19,17.89,17.92,598972,0
+CAE.US,D,20240926,000000,18.12,18.58,18.12,18.5,1936192,0
+CAE.US,D,20240927,000000,18.53,18.77,18.395,18.49,1043798,0
+CAE.US,D,20240930,000000,18.455,18.86,18.455,18.75,937873,0
+CAE.US,D,20241001,000000,18.78,18.78,18.415,18.62,381430,0
+CAE.US,D,20241002,000000,18.7,18.92,18.63,18.85,569242,0
+CAE.US,D,20241003,000000,18.72,18.76,18.34,18.39,448455,0
+CAE.US,D,20241004,000000,18.51,18.64,18.335,18.6,413922,0
+CAE.US,D,20241007,000000,18.55,18.62,18.31,18.35,665255,0
+CAE.US,D,20241008,000000,18.29,18.375,18.145,18.24,735488,0
+CAE.US,D,20241009,000000,18.2,18.33,18.105,18.21,287989,0
+CAE.US,D,20241010,000000,18.09,18.2,17.935,18.17,350893,0
+CAE.US,D,20241011,000000,18.2,18.445,18.195,18.44,433118,0
+CAE.US,D,20241014,000000,18.46,18.46,18.295,18.45,239634,0
+CAE.US,D,20241015,000000,18.42,18.65,18.34,18.55,561745,0
+CAE.US,D,20241016,000000,18.59,19.09,18.54,18.82,1218032,0
+CAE.US,D,20241017,000000,18.79,19.01,18.74,19,678694,0
+CAE.US,D,20241018,000000,19.1,19.35,18.915,19.19,943305,0
+CAE.US,D,20241021,000000,19.15,19.16,18.895,19.04,392859,0
+CAE.US,D,20241022,000000,18.96,19.035,18.585,18.59,355610,0
+CAE.US,D,20241023,000000,18.53,18.68,18.275,18.34,309377,0
+CAE.US,D,20241024,000000,18.37,18.425,18.16,18.35,345056,0
+CAE.US,D,20241025,000000,18.43,18.59,18.43,18.57,182552,0
+CAE.US,D,20241028,000000,18.59,18.81,18.59,18.72,277113,0
+CAE.US,D,20241029,000000,18.74,18.7899,18.61,18.75,247308,0
+CAE.US,D,20241030,000000,18.63,18.875,18.58,18.78,405913,0
+CAE.US,D,20241031,000000,18.68,18.8,17.585,17.6,879640,0
+CAE.US,D,20241101,000000,17.7,18.26,17.65,17.95,507670,0
+CAE.US,D,20241104,000000,17.98,18.39,17.94,18.05,416627,0
+CAE.US,D,20241105,000000,18.28,18.795,18.23,18.71,421149,0
+CAE.US,D,20241106,000000,18.95,19.21,18.63,18.88,445532,0
+CAE.US,D,20241107,000000,19,19.44,18.79,18.85,309073,0
+CAE.US,D,20241108,000000,18.79,18.935,18.67,18.87,454701,0
+CAE.US,D,20241111,000000,19.07,19.46,19.04,19.25,525858,0
+CAE.US,D,20241112,000000,19.21,19.35,18.985,19.33,462348,0
+CAE.US,D,20241113,000000,21.11,22.01,20.47,21.53,2118139,0
+CAE.US,D,20241114,000000,21.514,22.11,21.47,21.99,1097563,0
+CAE.US,D,20241115,000000,21.87,21.98,21.4,21.75,758110,0
+CAE.US,D,20241118,000000,21.98,22.34,21.725,22.26,548823,0
+CAE.US,D,20241119,000000,22.15,22.53,22.0719,22.47,713535,0
+CAE.US,D,20241120,000000,22.52,22.825,22.3306,22.69,379338,0
+CAE.US,D,20241121,000000,22.79,23.46,22.62,23.31,701786,0
+CAE.US,D,20241122,000000,23.34,23.4,22.47,22.9,769307,0
+CAE.US,D,20241125,000000,22.92,23.35,22.86,23.3,671062,0
+CAE.US,D,20241126,000000,23.03,23.13,22.9,23.07,640534,0
+CAE.US,D,20241127,000000,23.03,23.39,22.98,23.33,587716,0
+CAE.US,D,20241129,000000,23.24,23.54,23.17,23.47,420825,0
+CAE.US,D,20241202,000000,23.5,24.02,23.28,23.59,590693,0
+CAE.US,D,20241203,000000,23.59,23.745,23.385,23.63,250022,0
+CAE.US,D,20241204,000000,23.41,23.64,23.24,23.3,560791,0
+CAE.US,D,20241205,000000,23.41,23.51,23.225,23.45,454546,0
+CAE.US,D,20241206,000000,23.46,23.63,23.07,23.51,387738,0
+CAE.US,D,20241209,000000,23.5,23.73,23.255,23.26,555568,0
+CAE.US,D,20241210,000000,23.23,23.47,23.1872,23.33,450491,0
+CAE.US,D,20241211,000000,23.45,23.65,23.35,23.53,334697,0
+CAE.US,D,20241212,000000,23.465,23.62,23.36,23.45,426803,0
+CAE.US,D,20241213,000000,23.46,23.49,23.2,23.28,197470,0
+CAE.US,D,20241216,000000,23.265,23.59,23.13,23.55,259556,0
+CAE.US,D,20241217,000000,23.37,23.85,23.34,23.6,381623,0
+CAE.US,D,20241218,000000,23.61,23.8,22.6,22.7,636963,0
+CAE.US,D,20241219,000000,22.845,23.075,22.7,22.82,299661,0
+CAE.US,D,20241220,000000,22.75,24.02,22.75,23.77,647602,0
+CAE.US,D,20241223,000000,23.71,24.6,23.7,24.55,360011,0
+CAE.US,D,20241224,000000,24.535,24.855,24.43,24.81,186748,0
+CAE.US,D,20241226,000000,24.83,25.02,24.69,25,176885,0
+CAE.US,D,20241227,000000,24.93,25.335,24.9,25.32,319722,0
+CAE.US,D,20241230,000000,25.16,25.53,24.948,25.32,463372,0
+CAE.US,D,20241231,000000,25.3,25.5,25.16,25.38,326383,0
+CAE.US,D,20250102,000000,25.34,25.45,24.09,24.37,515826,0
+CAE.US,D,20250103,000000,24.46,24.55,24.3088,24.33,173762,0
+CAE.US,D,20250106,000000,24.34,24.35,23.65,23.71,395581,0
+CAE.US,D,20250107,000000,23.76,23.97,23.66,23.72,339649,0
+CAE.US,D,20250108,000000,23.53,23.69,23.405,23.64,636663,0
+CAE.US,D,20250110,000000,23.56,23.85,23.33,23.73,397677,0
+CAE.US,D,20250113,000000,23.55,23.8116,23.41,23.53,274758,0
+CAE.US,D,20250114,000000,23.67,23.79,23.43,23.57,289684,0
+CAE.US,D,20250115,000000,23.81,24.3,22.77,24.07,735214,0
+CAE.US,D,20250116,000000,24.02,24.17,23.58,24.06,615679,0
+CAE.US,D,20250117,000000,24.08,24.35,23.94,24.16,241308,0
+CAE.US,D,20250121,000000,24.25,24.72,23.28,24.67,481364,0
+CAE.US,D,20250122,000000,24.36,24.49,22.53,24.19,610401,0
+CAE.US,D,20250123,000000,24.15,24.53,24.13,24.36,420648,0
+CAE.US,D,20250124,000000,24.32,24.42,24.14,24.31,300507,0
+CAE.US,D,20250127,000000,24.07,24.3,24.03,24.29,1009102,0
+CAE.US,D,20250128,000000,24.07,24.365,23.94,24.34,463051,0
+CAE.US,D,20250129,000000,24.24,24.4,24.06,24.24,334645,0
+CAE.US,D,20250130,000000,24.32,24.68,24.17,24.39,498347,0
+CAE.US,D,20250131,000000,24.28,24.4,23.515,23.6,834554,0
+CAE.US,D,20250203,000000,22.68,23.39,22.28,23.09,688874,0
+CAE.US,D,20250204,000000,23.21,23.56,23.21,23.29,485130,0
+CAE.US,D,20250205,000000,23.52,23.75,23.27,23.7,485403,0
+CAE.US,D,20250206,000000,23.78,23.82,23.46,23.75,282447,0
+CAE.US,D,20250207,000000,23.84,23.95,23.69,23.8,497329,0
+CAE.US,D,20250210,000000,23.87,24.27,23.7,24.06,324410,0
+CAE.US,D,20250211,000000,24,24.07,23.76,23.79,605985,0
+CAE.US,D,20250212,000000,23.41,23.71,23.35,23.55,232930,0
+CAE.US,D,20250213,000000,23.5,23.74,23.28,23.51,832064,0
+CAE.US,D,20250214,000000,25.05,27.62,25,26.78,1854961,0
+CAE.US,D,20250218,000000,26.79,26.97,26.11,26.72,1075886,0
+CAE.US,D,20250219,000000,26.59,26.78,25.77,25.91,574886,0
+CAE.US,D,20250220,000000,25.63,25.79,25.32,25.5,813199,0
+CAE.US,D,20250221,000000,25.5,25.56,24.53,24.58,723216,0
+CAE.US,D,20250224,000000,24.535,25.11,24.31,24.88,831568,0
+CAE.US,D,20250225,000000,24.82,25.32,24.67,25.03,398051,0
+CAE.US,D,20250226,000000,25.04,25.19,24.57,24.76,481971,0
+CAE.US,D,20250227,000000,24.63,24.76,24.19,24.27,511706,0
+CAE.US,D,20250228,000000,24.3,24.405,23.95,24.3,703896,0
+CAE.US,D,20250303,000000,24.425,24.55,23.44,23.58,516488,0
+CAE.US,D,20250304,000000,23.38,24.18,23.185,23.86,436115,0
+CAE.US,D,20250305,000000,23.94,24.705,23.92,24.68,440304,0
+CAE.US,D,20250306,000000,24.4,24.75,24.135,24.44,367599,0
+CAE.US,D,20250307,000000,24.73,25.19,24.25,25.17,617273,0
+CAE.US,D,20250310,000000,24.57,25.06,24.125,24.58,510703,0
+CAE.US,D,20250311,000000,24.54,24.585,23.68,24.29,676159,0
+CAE.US,D,20250312,000000,24.32,24.4306,23.64,23.77,872148,0
+CAE.US,D,20250313,000000,23.67,24.02,23.495,23.64,686203,0
+CAE.US,D,20250314,000000,23.815,24.35,23.73,24.35,577515,0
+CAE.US,D,20250317,000000,24.295,24.66,24.27,24.52,433679,0
+CAE.US,D,20250318,000000,24.48,24.71,24.275,24.31,322616,0
+CAE.US,D,20250319,000000,24.22,24.6,24.22,24.55,340928,0
+CAE.US,D,20250320,000000,24.315,24.73,24.26,24.61,348354,0
+CAE.US,D,20250321,000000,24.41,24.572905,24.17,24.54,295079,0
+CAE.US,D,20250324,000000,24.78,25.36,24.67,25.32,340167,0
+CAE.US,D,20250325,000000,25.405,25.855,25.37,25.55,319045,0
+CAE.US,D,20250326,000000,25.56,25.61,25.1,25.13,269085,0
+CAE.US,D,20250327,000000,24.902,25.44,24.902,25.31,406345,0
+CAE.US,D,20250328,000000,25.06,25.19,24.4,24.5,752291,0
+CAE.US,D,20250331,000000,24.26,24.75,24.15,24.59,396661,0
+CAE.US,D,20250401,000000,24.5,25.045,24.39,24.59,619089,0
+CAE.US,D,20250402,000000,24.31,24.76,24.21,24.67,473333,0
+CAE.US,D,20250403,000000,23.98,24.61,23.49,23.56,599410,0
+CAE.US,D,20250404,000000,22.62,22.91,21.46,21.47,783786,0
+CAE.US,D,20250407,000000,20.49,21.68,20.36,21.08,825875,0
+CAE.US,D,20250408,000000,21.81,21.965,20.745,21.06,574985,0
+CAE.US,D,20250409,000000,20.97,23.44,20.81,23.2,935710,0
+CAE.US,D,20250410,000000,22.9,22.9,21.78,22.26,603774,0
+CAE.US,D,20250411,000000,22.34,22.73,22.07,22.72,438263,0
+CAE.US,D,20250414,000000,23.06,23.35,22.92,23.11,306159,0
+CAE.US,D,20250415,000000,23.43,23.62,23.205,23.43,371371,0
+CAE.US,D,20250416,000000,23.39,23.555,23.09,23.35,401800,0
+CAE.US,D,20250417,000000,23.49,23.49,23.18,23.43,254387,0
+CAE.US,D,20250421,000000,23.44,23.58,22.96,23.19,361828,0
+CAE.US,D,20250422,000000,23.3,23.57,23.2,23.45,285608,0
+CAE.US,D,20250423,000000,24.015,24.32,23.92,24.04,360512,0
+CAE.US,D,20250424,000000,23.95,24.35,23.91,24.29,296198,0
+CAE.US,D,20250425,000000,24.19,24.48,24.1792,24.44,280693,0
+CAE.US,D,20250428,000000,24.39,24.64,24.34,24.47,256831,0
+CAE.US,D,20250429,000000,24.48,24.57,24.35,24.44,538078,0
+CAE.US,D,20250430,000000,24.11,25.07,24.09,25.02,442515,0
+CAE.US,D,20250501,000000,25,25.2,24.8,25.1,283046,0
+CAE.US,D,20250502,000000,25.365,25.96,25.29,25.89,445695,0
+CAE.US,D,20250505,000000,25.72,25.795,25.35,25.42,490638,0
+CAE.US,D,20250506,000000,25.28,25.52,25.11,25.42,394333,0
+CAE.US,D,20250507,000000,25.46,25.83,25.38,25.81,337780,0
+CAE.US,D,20250508,000000,25.87,26.1,25.73,25.93,425364,0
+CAE.US,D,20250509,000000,25.975,26.08,25.38,25.94,800716,0
+CAE.US,D,20250512,000000,26.42,26.505,25.91,26.45,454735,0
+CAE.US,D,20250513,000000,26.54,26.63,25.58,25.99,1298583,0
+CAE.US,D,20250514,000000,24.22,25.11,23.88,24.57,970081,0
+CAE.US,D,20250515,000000,25,25.87,24.695,25.65,604945,0
+CAE.US,D,20250516,000000,25.57,25.64,25.14,25.38,453345,0
+CAE.US,D,20250519,000000,25.1,25.52,25.09,25.43,185700,0
+CAE.US,D,20250520,000000,25.47,26.1,25.46,25.91,1035630,0
+CAE.US,D,20250521,000000,25.32,25.39,24.65,24.72,882177,0
+CAE.US,D,20250522,000000,24.595,25,24.57,24.91,630563,0
+CAE.US,D,20250523,000000,24.79,25.1,24.67,25.03,366952,0
+CAE.US,D,20250527,000000,25.04,25.29,24.63,25.18,549343,0
+CAE.US,D,20250528,000000,25.09,25.39,25.06,25.29,502882,0
+CAE.US,D,20250529,000000,25.54,25.66,25.075,25.42,683260,0
+CAE.US,D,20250530,000000,25.4,25.77,25.14,25.71,833458,0
+CAE.US,D,20250602,000000,25.92,27.22,25.77,26.87,937951,0
+CAE.US,D,20250603,000000,26.775,26.82,25.86,26.09,850834,0
+CAE.US,D,20250604,000000,26.1,26.2187,25.71,26.1,396409,0
+CAE.US,D,20250605,000000,26.23,26.32,26.02,26.21,273629,0
+CAE.US,D,20250606,000000,26.455,26.76,26.32,26.62,356218,0
+CAE.US,D,20250609,000000,26.68,27.33,26.645,27.25,481454,0
+CAE.US,D,20250610,000000,27.43,27.43,26.85,27.13,746355,0
+CAE.US,D,20250611,000000,27.1,27.5,26.98,27.13,414569,0
+CAE.US,D,20250612,000000,27.1001,27.37,26.9,27.35,277793,0
+CAE.US,D,20250613,000000,27.17,27.25,26.7,26.81,462548,0
+CAE.US,D,20250616,000000,26.99,27.15,26.8,26.89,467701,0
+CAE.US,D,20250617,000000,26.865,26.97,26.7,26.72,504487,0
+CAE.US,D,20250618,000000,26.72,26.87,26.43,26.56,386349,0
+CAE.US,D,20250620,000000,26.87,26.9,26.07,26.19,574664,0
+CAE.US,D,20250623,000000,26.02,26.41,26.01,26.27,511309,0
+CAE.US,D,20250624,000000,26.32,26.63,26.25,26.44,420225,0
+CAE.US,D,20250625,000000,26.46,26.49,26.15,26.33,554478,0
+CAE.US,D,20250626,000000,26.58,26.94,26.48,26.8,639524,0
+CAE.US,D,20250627,000000,27.25,28.21,26.99,28.08,963654,0
+CAE.US,D,20250630,000000,28.26,29.43,28.16,29.27,1235902,0
+CAE.US,D,20250701,000000,29.185,29.29,28.79,28.98,525700,0
+CAE.US,D,20250702,000000,28.93,29.33,28.47,29.28,569530,0
+CAE.US,D,20250703,000000,29.26,29.715,29.07,29.65,390114,0
+CAE.US,D,20250707,000000,29.655,29.95,29.39,29.74,761116,0
+CAE.US,D,20250708,000000,29.74,30.13,29.715,29.96,852828,0
+CAE.US,D,20250709,000000,29.98,30.06,29.46,29.54,677528,0
+CAE.US,D,20250710,000000,29.5,29.55,29.085,29.24,774819,0
+CAE.US,D,20250711,000000,29.08,29.22,28.67,28.82,524147,0
+CAE.US,D,20250714,000000,28.89,29.51,28.82,29.5,520119,0
+CAE.US,D,20250715,000000,29.56,29.68,29.3,29.51,767949,0
+CAE.US,D,20250716,000000,29.52,29.595,29.11,29.56,785302,0
+CAE.US,D,20250717,000000,29.37,29.51,29.24,29.3,484012,0
+CAE.US,D,20250718,000000,29.455,29.57,29.06,29.1,423576,0
+CAE.US,D,20250721,000000,29.765,29.9,29.45,29.58,634821,0
+CAE.US,D,20250722,000000,29.625,29.76,28.72,28.78,859023,0
+CAE.US,D,20250723,000000,29.045,29.07,28.66,28.69,716847,0
+CAE.US,D,20250724,000000,28.53,28.77,28.37,28.5,554438,0
+CAE.US,D,20250725,000000,28.25,28.69,28.2,28.68,642732,0
+CAE.US,D,20250728,000000,28.71,28.71,28.295,28.43,604338,0
+CAE.US,D,20250729,000000,28.455,28.67,28.24,28.55,491198,0
+CAE.US,D,20250730,000000,28.48,28.65,28.35,28.6,350146,0
+CAE.US,D,20250731,000000,28.56,28.58,28.28,28.53,396727,0
+CAE.US,D,20250801,000000,28.09,28.39,27.93,28.33,458575,0
+CAE.US,D,20250804,000000,28.435,29.055,28.415,28.88,272184,0
+CAE.US,D,20250805,000000,28.94,29.15,28.71,28.86,1281771,0
+CAE.US,D,20250806,000000,28.75,28.98,28.47,28.95,431890,0
+CAE.US,D,20250807,000000,28.97,28.99,28.39,28.56,750852,0
+CAE.US,D,20250808,000000,28.61,28.83,28.525,28.57,415774,0
+CAE.US,D,20250811,000000,28.43,28.75,28.3,28.75,332973,0
+CAE.US,D,20250812,000000,28.75,29.675,28.65,29.54,962790,0
+CAE.US,D,20250813,000000,27.71,28.05,26.24,27.88,2921430,0
+CAE.US,D,20250814,000000,27.84,28.21,27.58,28.01,711124,0
+CAE.US,D,20250815,000000,28.03,28.22,27.17,27.48,1122368,0
+CAE.US,D,20250818,000000,27.46,27.85,27.2766,27.8,590287,0
+CAE.US,D,20250819,000000,27.66,27.68,26.99,27.22,636317,0
+CAE.US,D,20250820,000000,27.21,27.21,26.73,26.78,657613,0
+CAE.US,D,20250821,000000,26.76,26.95,26.66,26.88,515448,0
+CAE.US,D,20250822,000000,26.83,27.68,26.83,27.38,669723,0
+CAE.US,D,20250825,000000,27.32,27.53,26.71,26.71,547825,0
+CAE.US,D,20250826,000000,26.7801,27.19,26.7801,27.09,406555,0
+CAE.US,D,20250827,000000,27.04,27.13,26.94,27.02,300170,0
+CAE.US,D,20250828,000000,27.02,27.28,26.9679,27.01,462682,0
+CAE.US,D,20250829,000000,26.98,27.13,26.84,26.94,380558,0
+CAE.US,D,20250902,000000,26.74,26.77,26.28,26.71,697675,0
+CAE.US,D,20250903,000000,26.71,26.9,26.52,26.67,646568,0
+CAE.US,D,20250904,000000,26.78,27.075,26.545,26.65,738128,0
+CAE.US,D,20250905,000000,26.74,26.7899,26.27,26.62,548890,0
+CAE.US,D,20250908,000000,26.7,26.8,26.4,26.65,393360,0
+CAE.US,D,20250909,000000,26.55,26.6,26.19,26.19,479380,0
+CAE.US,D,20250910,000000,26.26,26.54,26.25,26.33,592700,0
+CAE.US,D,20250911,000000,26.46,26.86,26.45,26.67,498093,0
+CAE.US,D,20250912,000000,26.665,26.8,26.43,26.43,388802,0
+CAE.US,D,20250915,000000,26.43,26.81,26.36,26.74,503273,0
+CAE.US,D,20250916,000000,26.69,27.17,26.69,27.01,451129,0
+CAE.US,D,20250917,000000,27.01,27.225,26.75,26.89,513633,0
+CAE.US,D,20250918,000000,26.96,27.285,26.87,26.98,243261,0
+CAE.US,D,20250919,000000,27,28.1,26.92,27.95,1526966,0
+CAE.US,D,20250922,000000,27.93,28.145,27.66,27.95,743369,0
+CAE.US,D,20250923,000000,28.01,29.195,27.97,28.6,1163503,0
+CAE.US,D,20250924,000000,28.69,29.24,28.64,28.83,957520,0
+CAE.US,D,20250925,000000,28.542,28.595,27.91,28.29,659443,0
+CAE.US,D,20250926,000000,28.62,28.855,28.42,28.51,399245,0
+CAE.US,D,20250929,000000,28.76,29.6,28.68,29.44,995545,0
+CAE.US,D,20250930,000000,29.315,29.75,29.095,29.64,922796,0
+CAE.US,D,20251001,000000,29.29,29.37,28.835,28.94,842551,0
+CAE.US,D,20251002,000000,29.03,29.07,28.57,28.58,638939,0
+CAE.US,D,20251003,000000,28.75,28.94,28.51,28.78,787774,0
+CAE.US,D,20251006,000000,28.895,29.19,28.75,28.91,486705,0
+CAE.US,D,20251007,000000,28.92,28.96,28.36,28.48,384961,0
+CAE.US,D,20251008,000000,28.59,28.75,28.42,28.59,582592,0
+CAE.US,D,20251009,000000,28.535,28.72,27.8,27.89,406533,0
+CAE.US,D,20251010,000000,27.985,27.985,27.2,27.2,440882,0
+CAE.US,D,20251013,000000,27.44,27.73,27.41,27.65,236318,0
+CAE.US,D,20251014,000000,27.305,27.69,27.13,27.66,438677,0
+CAE.US,D,20251015,000000,27.95,28.37,27.335,27.39,516731,0
+CAE.US,D,20251016,000000,27.39,27.67,27.17,27.5,667193,0
+CAE.US,D,20251017,000000,27.365,27.53,27.14,27.4,383519,0
+CAE.US,D,20251020,000000,27.62,28.17,27.545,28.06,591997,0
+CAE.US,D,20251021,000000,28,28.6,28,28.25,379131,0
+CAE.US,D,20251022,000000,28.18,28.42,27.95,28.19,320485,0
+CAE.US,D,20251023,000000,28.3,28.65,28.24,28.62,504877,0
+CAE.US,D,20251024,000000,28.75,28.86,28.62,28.7,347757,0
+CAE.US,D,20251027,000000,28.83,28.95,28.605,28.63,429486,0
+CAE.US,D,20251028,000000,28.56,29.0831,28.275,28.66,482716,0
+CAE.US,D,20251029,000000,28.39,28.54,27.88,28.01,450360,0
+CAE.US,D,20251030,000000,27.75,28.0131,27.48,27.55,568914,0
+CAE.US,D,20251031,000000,27.48,28.305,27.26,28.06,481046,0
+CAE.US,D,20251103,000000,28.07,28.07,27.24,27.62,452060,0
+CAE.US,D,20251104,000000,27.42,27.465,27.125,27.23,236579,0
+CAE.US,D,20251105,000000,27.31,27.56,27.08,27.51,351238,0
+CAE.US,D,20251106,000000,27.53,27.55,26.9,27.07,606894,0
+CAE.US,D,20251107,000000,27.01,27.205,26.475,27.2,401362,0
+CAE.US,D,20251110,000000,27.355,27.445,27.07,27.22,298845,0
+CAE.US,D,20251111,000000,27.14,27.44,27.08,27.42,463882,0
+CAE.US,D,20251112,000000,28.14,28.35,26.17,27.43,1629908,0
+CAE.US,D,20251113,000000,27.415,27.79,26.3,26.32,784758,0
+CAE.US,D,20251114,000000,26,26.665,25.9,26.41,786325,0
+CAE.US,D,20251117,000000,26.35,26.36,25.75,25.87,649731,0
+CAE.US,D,20251118,000000,25.805,26.06,25.52,25.73,499872,0
+CAE.US,D,20251119,000000,25.67,26.15,25.54,25.94,407249,0
+CAE.US,D,20251120,000000,26.22,26.49,25.695,25.77,428663,0
+CAE.US,D,20251121,000000,25.82,26.21,25.57,26.09,582544,0
+CAE.US,D,20251124,000000,26.13,26.17,25.7015,25.98,687157,0
+CAE.US,D,20251125,000000,26,26.02,25.63,25.89,650625,0
+CAE.US,D,20251126,000000,25.95,26.58,25.86,26.45,550206,0
+CAE.US,D,20251128,000000,26.61,27.25,26.48,26.86,898106,0
+CAE.US,D,20251201,000000,27.02,27.5,26.51,26.55,606834,0
+CAE.US,D,20251202,000000,26.735,26.81,26.52,26.71,422168,0
+CAE.US,D,20251203,000000,26.83,27.19,26.77,27.18,409020,0
+CAE.US,D,20251204,000000,27.14,27.65,27.14,27.34,586627,0
+CAE.US,D,20251205,000000,27.53,27.54,27.065,27.36,431851,0
+CAE.US,D,20251208,000000,27.7,27.7,27.2,27.61,449241,0
+CAE.US,D,20251209,000000,27.57,28.58,27.55,27.84,770166,0
+CAE.US,D,20251210,000000,27.82,28.31,27.55,28.22,488785,0
+CAE.US,D,20251211,000000,28.17,28.51,28.07,28.3,577780,0
+CAE.US,D,20251212,000000,28.59,29.88,28.47,29.84,1455424,0
+CAE.US,D,20251215,000000,29.88,30.08,29.22,29.26,698650,0
+CAE.US,D,20251216,000000,29.105,29.405,28.97,29.04,395481,0
+CAE.US,D,20251217,000000,29,29.13,28.56,28.64,765293,0
+CAE.US,D,20251218,000000,28.715,30.01,28.715,29.47,736006,0
+CAE.US,D,20251219,000000,29.7,30.19,29.53,30.15,684939,0
+CAE.US,D,20251222,000000,30.29,31.341,30.2,31.24,652493,0
+CAE.US,D,20251223,000000,31.34,31.68,31.24,31.4,719870,0
+CAE.US,D,20251224,000000,31.5,31.52,31.3,31.46,263247,0
+CAE.US,D,20251226,000000,31.37,31.51,31.25,31.41,240152,0
+CAE.US,D,20251229,000000,31.33,31.49,31.12,31.17,484250,0
+CAE.US,D,20251230,000000,31.0495,31.3,30.66,30.71,700909,0
+CAE.US,D,20251231,000000,30.72,30.735,30.38,30.42,287053,0
+CAE.US,D,20260102,000000,30.409,31.14,30.409,30.92,405228,0
+CAE.US,D,20260105,000000,30.85,32.11,30.85,31.9,580991,0
+CAE.US,D,20260106,000000,31.885,32.34,31.85,32.28,553302,0
+CAE.US,D,20260107,000000,32.28,32.39,31.6,31.8,506980,0
+CAE.US,D,20260108,000000,31.95,32.86,31.9,32.7,611243,0
+CAE.US,D,20260109,000000,32.74,33.21,32.59,33.03,486545,0
+CAE.US,D,20260112,000000,32.96,33.23,32.86,33.17,548160,0
+CAE.US,D,20260113,000000,33.29,33.4778,32.775,32.84,364470,0
+CAE.US,D,20260114,000000,32.81,32.98,32.36,32.89,581084,0
+CAE.US,D,20260115,000000,32.895,33.18,32.895,33.15,471554,0
+CAE.US,D,20260116,000000,33.35,34.24,33.19,34.05,863825,0
+CAE.US,D,20260120,000000,33.76,34.07,32.62,32.63,728729,0
+CAE.US,D,20260121,000000,32.95,33.41,32.66,33.36,840641,0
+CAE.US,D,20260122,000000,33.56,33.88,33.3455,33.35,443989,0
+CAE.US,D,20260123,000000,33.29,33.45,33.035,33.18,594934,0
+CAE.US,D,20260126,000000,33.22,33.22,32.56,32.68,577563,0
+CAE.US,D,20260127,000000,32.69,34,32.62,33.92,752395,0
+CAE.US,D,20260128,000000,33.83,33.88,33.18,33.44,592993,0
+CAE.US,D,20260129,000000,33.745,33.86,32.81,32.89,593962,0
+CAE.US,D,20260130,000000,32.54,32.7,31.76,32.04,631896,0
+CAE.US,D,20260202,000000,31.79,32.37,31.79,32.17,517212,0
+CAE.US,D,20260203,000000,32.02,32.17,30.44,30.99,1202452,0
+CAE.US,D,20260204,000000,31.01,31.02,30.3,30.63,999262,0
+CAE.US,D,20260205,000000,30.26,30.8,30.025,30.31,578024,0
+CAE.US,D,20260206,000000,30.56,31.33,30.56,31.25,571674,0
+CAE.US,D,20260209,000000,31.37,32.125,31.25,32.08,379204,0
+CAE.US,D,20260210,000000,32.32,33.03,32.19,32.54,579770,0
+CAE.US,D,20260211,000000,32.68,32.83,31.53,31.55,650519,0
+CAE.US,D,20260212,000000,31.81,32.17,30.87,31.38,953837,0
+CAE.US,D,20260213,000000,30.56,32.78,30.15,30.22,2062774,0
+CAE.US,D,20260217,000000,29.89,30.865,29.28,30.34,1205498,0
+CAE.US,D,20260218,000000,30.54,30.82,29.93,30.04,844371,0
diff --git a/daily/us/nyse stocks/1/ccu.us.txt b/daily/us/nyse stocks/1/ccu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e393f7ba425414b9d38478154e5eb1a8dbe3e83
--- /dev/null
+++ b/daily/us/nyse stocks/1/ccu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCU.US,D,20050225,000000,7.4097,7.4097,7.3395,7.3521,8227,0
+CCU.US,D,20050228,000000,7.3641,7.3853,7.3641,7.3853,2634,0
+CCU.US,D,20050301,000000,7.3794,7.3794,7.3246,7.3521,30943,0
+CCU.US,D,20050302,000000,7.3246,7.3246,7.2638,7.3063,206716,0
+CCU.US,D,20050303,000000,7.3338,7.3367,7.2425,7.2425,37526,0
+CCU.US,D,20050304,000000,7.2912,7.3275,7.276,7.3217,20077,0
+CCU.US,D,20050307,000000,7.3428,7.4462,7.3428,7.4248,348591,0
+CCU.US,D,20050308,000000,7.4067,7.4067,7.3063,7.3184,40161,0
+CCU.US,D,20050309,000000,7.3217,7.3217,7.2335,7.2851,15799,0
+CCU.US,D,20050310,000000,7.2609,7.3217,7.1725,7.3002,121464,0
+CCU.US,D,20050311,000000,7.3275,7.3458,7.2335,7.2335,34567,0
+CCU.US,D,20050314,000000,7.2304,7.2304,7.139,7.139,49375,0
+CCU.US,D,20050315,000000,7.1149,7.1575,7.0998,7.0998,53983,0
+CCU.US,D,20050316,000000,7.1425,7.2335,7.1271,7.1756,40161,0
+CCU.US,D,20050317,000000,7.1939,7.3153,7.1939,7.3153,79661,0
+CCU.US,D,20050318,000000,7.3095,7.4248,7.2912,7.4097,103683,0
+CCU.US,D,20050321,000000,7.3794,7.3794,7.2941,7.2941,41476,0
+CCU.US,D,20050322,000000,7.3217,7.358,7.3217,7.3306,5924,0
+CCU.US,D,20050323,000000,7.1725,7.2091,7.121,7.1425,29624,0
+CCU.US,D,20050324,000000,7.1425,7.2335,7.1425,7.203,12182,0
+CCU.US,D,20050328,000000,7.1725,7.3275,7.1725,7.3217,76032,0
+CCU.US,D,20050329,000000,7.2912,7.2941,7.1425,7.2912,67811,0
+CCU.US,D,20050330,000000,7.2699,7.2699,7.2273,7.2638,47727,0
+CCU.US,D,20050331,000000,7.2609,7.276,7.2548,7.276,13164,0
+CCU.US,D,20050401,000000,7.2609,7.3338,7.2123,7.2548,35221,0
+CCU.US,D,20050404,000000,7.203,7.203,7.1604,7.1604,19096,0
+CCU.US,D,20050405,000000,7.1363,7.182,7.1334,7.1425,81961,0
+CCU.US,D,20050406,000000,7.1425,7.2304,7.1425,7.1668,104346,0
+CCU.US,D,20050407,000000,7.1363,7.3913,7.1363,7.2971,936810,0
+CCU.US,D,20050408,000000,7.3217,7.3701,7.3095,7.3458,9871,0
+CCU.US,D,20050411,000000,7.3184,7.3794,7.3184,7.3487,109941,0
+CCU.US,D,20050412,000000,7.3641,7.3641,7.3125,7.3125,9871,0
+CCU.US,D,20050413,000000,7.2912,7.3095,7.2304,7.2335,66492,0
+CCU.US,D,20050414,000000,7.2638,7.2941,7.2548,7.2548,145165,0
+CCU.US,D,20050415,000000,7.2548,7.2548,7.1878,7.1878,10205,0
+CCU.US,D,20050418,000000,7.1756,7.1756,7.1088,7.139,66492,0
+CCU.US,D,20050419,000000,7.1575,7.2273,7.1575,7.2,28637,0
+CCU.US,D,20050420,000000,7.0389,7.1484,7.0147,7.0695,31267,0
+CCU.US,D,20050421,000000,7.0935,7.3063,7.0935,7.2912,80316,0
+CCU.US,D,20050422,000000,7.3217,7.4035,7.2242,7.2242,55630,0
+CCU.US,D,20050425,000000,7.3125,7.3641,7.1939,7.1939,21395,0
+CCU.US,D,20050426,000000,7.1635,7.1939,7.0755,7.0755,12839,0
+CCU.US,D,20050427,000000,7.0481,7.0481,7.0147,7.042,13825,0
+CCU.US,D,20050428,000000,7.042,7.042,7.042,7.042,329,0
+CCU.US,D,20050429,000000,7.0846,7.0846,7.0664,7.0755,5596,0
+CCU.US,D,20050502,000000,7.0785,7.0785,7.0178,7.0481,53657,0
+CCU.US,D,20050503,000000,7.0632,7.0813,7.0632,7.0785,21068,0
+CCU.US,D,20050504,000000,7.0813,7.1972,7.0813,7.182,246215,0
+CCU.US,D,20050505,000000,7.1363,7.1668,7.121,7.121,3622,0
+CCU.US,D,20050506,000000,7.1363,7.2273,7.1363,7.1972,14814,0
+CCU.US,D,20050509,000000,7.2123,7.2851,7.1878,7.2851,599744,0
+CCU.US,D,20050510,000000,7.2818,7.2851,7.2213,7.2273,110270,0
+CCU.US,D,20050511,000000,7.2273,7.2273,7.182,7.2242,544445,0
+CCU.US,D,20050512,000000,7.1939,7.1939,7.1515,7.1668,54645,0
+CCU.US,D,20050513,000000,7.182,7.182,7.1363,7.1635,30285,0
+CCU.US,D,20050516,000000,7.182,7.182,7.182,7.182,329,0
+CCU.US,D,20050517,000000,7.1788,7.1788,7.0785,7.1088,18107,0
+CCU.US,D,20050518,000000,7.0813,7.1334,6.8994,7.0481,674133,0
+CCU.US,D,20050519,000000,7.0632,7.0695,6.9967,6.9993,6911,0
+CCU.US,D,20050520,000000,6.9723,7.0695,6.9296,7.0513,13164,0
+CCU.US,D,20050523,000000,7.0813,7.1058,7.0449,7.0449,4278,0
+CCU.US,D,20050524,000000,7.0238,7.0298,7.0055,7.0055,11852,0
+CCU.US,D,20050525,000000,6.9875,7.0298,6.9507,6.9507,19096,0
+CCU.US,D,20050526,000000,6.9507,6.9507,6.884,6.9114,38513,0
+CCU.US,D,20050527,000000,6.9235,6.9571,6.8994,6.9174,630687,0
+CCU.US,D,20050531,000000,6.8869,6.9875,6.8263,6.9875,93487,0
+CCU.US,D,20050601,000000,6.9571,7.0026,6.9205,6.9417,60900,0
+CCU.US,D,20050602,000000,6.9691,7.0906,6.9356,7.0147,110270,0
+CCU.US,D,20050603,000000,6.978,7.0664,6.9723,7.0664,694873,0
+CCU.US,D,20050606,000000,7.0935,7.0935,6.9993,7.0268,240622,0
+CCU.US,D,20050607,000000,7.0331,7.1725,7.0331,7.1271,194869,0
+CCU.US,D,20050608,000000,7.1575,7.1972,7.0998,7.1363,315014,0
+CCU.US,D,20050609,000000,7.1363,7.1363,7.1088,7.1301,9871,0
+CCU.US,D,20050610,000000,7.1271,7.1363,7.0513,7.0513,33248,0
+CCU.US,D,20050613,000000,7.0389,7.1028,7.0207,7.0998,41148,0
+CCU.US,D,20050614,000000,7.0935,7.1515,7.0602,7.139,174786,0
+CCU.US,D,20050615,000000,7.1088,7.1878,7.1088,7.182,12839,0
+CCU.US,D,20050616,000000,7.2123,7.2577,7.1515,7.182,216594,0
+CCU.US,D,20050617,000000,7.2273,7.2851,7.2123,7.2273,294280,0
+CCU.US,D,20050620,000000,7.2515,7.2515,7.1972,7.2213,5596,0
+CCU.US,D,20050621,000000,7.203,7.2396,7.182,7.2123,54645,0
+CCU.US,D,20050622,000000,7.2123,7.3306,7.2123,7.3002,52010,0
+CCU.US,D,20050623,000000,7.3002,7.3002,7.2,7.2396,30285,0
+CCU.US,D,20050624,000000,7.2242,7.2396,7.1515,7.1515,27318,0
+CCU.US,D,20050627,000000,7.182,7.3458,7.182,7.3002,323242,0
+CCU.US,D,20050628,000000,7.3002,7.3002,7.1515,7.1756,45095,0
+CCU.US,D,20050629,000000,7.2123,7.2152,7.1788,7.182,26666,0
+CCU.US,D,20050630,000000,7.1788,7.1788,7.118,7.1515,14814,0
+CCU.US,D,20050701,000000,7.1972,7.1972,7.1452,7.182,21730,0
+CCU.US,D,20050705,000000,7.182,7.1849,6.9507,7.0481,740958,0
+CCU.US,D,20050706,000000,7.0785,7.1363,7.0755,7.121,206716,0
+CCU.US,D,20050707,000000,7.121,7.2577,7.0906,7.2396,324889,0
+CCU.US,D,20050708,000000,7.3153,7.3609,7.2577,7.3487,220542,0
+CCU.US,D,20050711,000000,7.3672,7.5131,7.3672,7.5008,978283,0
+CCU.US,D,20050712,000000,7.5249,7.6128,7.5098,7.5403,233710,0
+CCU.US,D,20050713,000000,7.5403,7.5768,7.5313,7.5466,58266,0
+CCU.US,D,20050714,000000,7.5675,7.6894,7.5523,7.6617,86242,0
+CCU.US,D,20050715,000000,7.6858,7.747,7.628,7.7071,229429,0
+CCU.US,D,20050718,000000,7.7313,7.8282,7.628,7.7071,273866,0
+CCU.US,D,20050719,000000,7.747,7.7951,7.704,7.7567,195195,0
+CCU.US,D,20050720,000000,7.872,7.872,7.7623,7.7745,47727,0
+CCU.US,D,20050721,000000,7.7534,7.8505,7.7534,7.7805,80648,0
+CCU.US,D,20050722,000000,7.8224,7.9727,7.8224,7.9727,82946,0
+CCU.US,D,20050725,000000,8.0292,8.0292,7.8315,7.8844,36540,0
+CCU.US,D,20050726,000000,7.8936,8.0234,7.8589,7.9694,32587,0
+CCU.US,D,20050727,000000,7.9818,8.0358,7.9256,7.9818,185319,0
+CCU.US,D,20050728,000000,7.9564,8.1364,7.9315,8.1364,29953,0
+CCU.US,D,20050729,000000,8.1663,8.4336,8.1663,8.3456,297237,0
+CCU.US,D,20050801,000000,8.3758,8.4663,8.2819,8.4364,98095,0
+CCU.US,D,20050802,000000,8.4053,8.4912,8.3526,8.3526,35877,0
+CCU.US,D,20050803,000000,8.3431,8.4019,8.1364,8.2543,281106,0
+CCU.US,D,20050804,000000,8.1936,8.4266,8.121,8.3967,655701,0
+CCU.US,D,20050805,000000,8.4142,8.4493,8.2265,8.2543,67152,0
+CCU.US,D,20050808,000000,8.2853,8.3275,8.2689,8.3207,47406,0
+CCU.US,D,20050809,000000,8.3173,8.3173,8.2974,8.3008,6252,0
+CCU.US,D,20050810,000000,8.337,8.3397,8.0926,8.1604,76697,0
+CCU.US,D,20050811,000000,8.1296,8.224,8.1112,8.2187,47072,0
+CCU.US,D,20050812,000000,8.2351,8.2655,8.121,8.2387,33248,0
+CCU.US,D,20050815,000000,8.2265,8.3275,8.2265,8.3146,11521,0
+CCU.US,D,20050816,000000,8.3008,8.3207,8.1053,8.2508,239634,0
+CCU.US,D,20050817,000000,8.2351,8.2853,8.2058,8.224,126071,0
+CCU.US,D,20050818,000000,8.224,8.224,8.0292,8.0723,109283,0
+CCU.US,D,20050819,000000,8.0443,8.0479,7.9818,7.986,44440,0
+CCU.US,D,20050822,000000,7.986,8.1053,7.9407,7.986,74062,0
+CCU.US,D,20050823,000000,8.002,8.0479,7.9106,8.0408,56950,0
+CCU.US,D,20050824,000000,8.1176,8.1176,7.8224,7.9106,620811,0
+CCU.US,D,20050825,000000,7.881,8.0595,7.8537,8.0266,49375,0
+CCU.US,D,20050826,000000,8.0266,8.0899,7.9564,8.0104,493755,0
+CCU.US,D,20050829,000000,8.0386,8.0386,7.8983,7.9441,97431,0
+CCU.US,D,20050830,000000,7.8952,8.0171,7.8687,7.881,159974,0
+CCU.US,D,20050831,000000,7.9106,7.9256,7.7892,7.8256,325547,0
+CCU.US,D,20050901,000000,7.8256,8.0386,7.8256,8.0104,43452,0
+CCU.US,D,20050902,000000,8.0386,8.1053,8.0386,8.1019,185319,0
+CCU.US,D,20050906,000000,8.0755,8.1552,8.0358,8.0688,357477,0
+CCU.US,D,20050907,000000,8.1112,8.1688,8.0138,8.0808,76032,0
+CCU.US,D,20050908,000000,8.0866,8.1902,8.0808,8.0808,110929,0
+CCU.US,D,20050909,000000,8.0688,8.1329,8.0511,8.0832,100066,0
+CCU.US,D,20050912,000000,8.0808,8.0951,8.0443,8.0808,222849,0
+CCU.US,D,20050913,000000,8.1112,8.1688,8.0595,8.1261,92165,0
+CCU.US,D,20050914,000000,8.1053,8.1053,8.0138,8.063,132326,0
+CCU.US,D,20050915,000000,8.0663,8.1936,8.0292,8.1261,208033,0
+CCU.US,D,20050916,000000,8.1415,8.1936,8.1146,8.1902,39831,0
+CCU.US,D,20050919,000000,8.1663,8.1774,8.1604,8.1663,22713,0
+CCU.US,D,20050920,000000,8.174,8.1936,8.1484,8.1578,102370,0
+CCU.US,D,20050921,000000,8.1987,8.1987,7.992,7.9953,241280,0
+CCU.US,D,20050922,000000,7.9953,7.9953,7.8537,7.8562,551687,0
+CCU.US,D,20050923,000000,7.8654,7.8654,7.7104,7.8347,269589,0
+CCU.US,D,20050926,000000,7.8654,7.8654,7.6894,7.716,92824,0
+CCU.US,D,20050927,000000,7.704,7.7313,7.5977,7.6617,286375,0
+CCU.US,D,20050928,000000,7.6684,7.7014,7.6684,7.7014,4606,0
+CCU.US,D,20050929,000000,7.716,7.7193,7.6738,7.7193,76032,0
+CCU.US,D,20050930,000000,7.747,7.8133,7.7279,7.7279,35877,0
+CCU.US,D,20051003,000000,7.7104,7.7805,7.7104,7.7779,55305,0
+CCU.US,D,20051004,000000,7.8039,7.8878,7.8039,7.8844,116855,0
+CCU.US,D,20051005,000000,7.8562,7.8983,7.8562,7.8878,25348,0
+CCU.US,D,20051006,000000,7.9106,7.9106,7.628,7.6803,89207,0
+CCU.US,D,20051007,000000,7.7071,7.747,7.6433,7.6768,37854,0
+CCU.US,D,20051010,000000,7.716,7.7745,7.716,7.7658,431535,0
+CCU.US,D,20051011,000000,7.747,7.7712,7.716,7.716,71100,0
+CCU.US,D,20051012,000000,7.716,7.716,7.6403,7.6403,6911,0
+CCU.US,D,20051013,000000,7.6128,7.6252,7.4491,7.5098,137589,0
+CCU.US,D,20051014,000000,7.5403,7.5403,7.3913,7.4491,78673,0
+CCU.US,D,20051017,000000,7.4491,7.595,7.4491,7.595,140222,0
+CCU.US,D,20051018,000000,7.6228,7.6984,7.5523,7.5675,61884,0
+CCU.US,D,20051019,000000,7.5403,7.5403,7.3338,7.443,32916,0
+CCU.US,D,20051020,000000,7.4126,7.5249,7.4126,7.4553,80979,0
+CCU.US,D,20051021,000000,7.4248,7.4248,7.3184,7.3338,45426,0
+CCU.US,D,20051024,000000,7.3487,7.3794,7.2882,7.3306,20077,0
+CCU.US,D,20051025,000000,7.3458,7.3458,7.1849,7.2213,35221,0
+CCU.US,D,20051026,000000,7.2458,7.2458,7.1972,7.2363,22383,0
+CCU.US,D,20051027,000000,7.2091,7.2091,7.0632,7.0632,104673,0
+CCU.US,D,20051028,000000,7.0695,7.1635,7.0268,7.121,163929,0
+CCU.US,D,20051031,000000,7.1515,7.276,7.1484,7.276,152403,0
+CCU.US,D,20051101,000000,7.2458,7.2791,7.2396,7.2791,102042,0
+CCU.US,D,20051102,000000,7.3002,7.3002,7.1878,7.2729,284405,0
+CCU.US,D,20051103,000000,7.2729,7.2851,7.2425,7.2638,500663,0
+CCU.US,D,20051104,000000,7.2941,7.2941,7.2396,7.2548,367352,0
+CCU.US,D,20051107,000000,7.2851,7.3794,7.1725,7.2304,672491,0
+CCU.US,D,20051108,000000,7.2396,7.3184,7.121,7.1939,158987,0
+CCU.US,D,20051109,000000,7.1635,7.1972,7.1334,7.1972,300857,0
+CCU.US,D,20051110,000000,7.2123,7.2123,7.1668,7.2091,110929,0
+CCU.US,D,20051111,000000,7.2273,7.3306,7.2273,7.2515,1383161,0
+CCU.US,D,20051114,000000,7.2818,7.3701,7.2577,7.2729,436478,0
+CCU.US,D,20051115,000000,7.2515,7.3794,7.2515,7.3153,117511,0
+CCU.US,D,20051116,000000,7.3458,7.4491,7.3458,7.4491,273866,0
+CCU.US,D,20051117,000000,7.4614,7.5523,7.3944,7.4796,602048,0
+CCU.US,D,20051118,000000,7.5098,7.5825,7.4796,7.5249,202439,0
+CCU.US,D,20051121,000000,7.4945,7.5098,7.4339,7.4796,172812,0
+CCU.US,D,20051122,000000,7.4339,7.4945,7.3458,7.4491,79661,0
+CCU.US,D,20051123,000000,7.4339,7.5675,7.4339,7.5131,526996,0
+CCU.US,D,20051125,000000,7.4703,7.6128,7.4703,7.4765,55305,0
+CCU.US,D,20051128,000000,7.4796,7.6252,7.4796,7.5675,107638,0
+CCU.US,D,20051129,000000,7.5918,7.8952,7.5585,7.6894,349245,0
+CCU.US,D,20051130,000000,7.704,7.716,7.6128,7.6433,316332,0
+CCU.US,D,20051201,000000,7.6128,7.7313,7.6128,7.6555,44772,0
+CCU.US,D,20051202,000000,7.6555,7.7438,7.628,7.704,98420,0
+CCU.US,D,20051205,000000,7.6587,7.7779,7.6587,7.747,179062,0
+CCU.US,D,20051206,000000,7.7712,7.878,7.747,7.8623,96771,0
+CCU.US,D,20051207,000000,7.8562,7.8654,7.6738,7.6858,132326,0
+CCU.US,D,20051208,000000,7.6957,7.704,7.5313,7.5341,43119,0
+CCU.US,D,20051209,000000,7.5675,7.6128,7.5371,7.5403,26006,0
+CCU.US,D,20051212,000000,7.5675,7.628,7.5675,7.628,4606,0
+CCU.US,D,20051213,000000,7.6128,7.7258,7.5825,7.716,346281,0
+CCU.US,D,20051214,000000,7.7104,7.7258,7.6072,7.704,328838,0
+CCU.US,D,20051215,000000,7.6433,7.6433,7.5313,7.5825,35221,0
+CCU.US,D,20051216,000000,7.5977,7.6072,7.4733,7.5249,167876,0
+CCU.US,D,20051219,000000,7.3913,7.5403,7.3913,7.4855,82946,0
+CCU.US,D,20051220,000000,7.4491,7.5249,7.4491,7.4855,96441,0
+CCU.US,D,20051221,000000,7.5098,7.5466,7.2668,7.3794,70117,0
+CCU.US,D,20051222,000000,7.3609,7.4765,7.3458,7.4491,81303,0
+CCU.US,D,20051223,000000,7.4491,7.6555,7.4491,7.6555,47072,0
+CCU.US,D,20051227,000000,7.6312,7.6312,7.3609,7.3975,45426,0
+CCU.US,D,20051228,000000,7.3428,7.3701,7.3034,7.3549,92165,0
+CCU.US,D,20051229,000000,7.3549,7.4553,7.3549,7.3975,251815,0
+CCU.US,D,20051230,000000,7.4156,7.5707,7.3884,7.5249,51353,0
+CCU.US,D,20060103,000000,7.4614,7.5131,7.3395,7.4673,158987,0
+CCU.US,D,20060104,000000,7.4614,7.5977,7.4614,7.5977,168536,0
+CCU.US,D,20060105,000000,7.5977,7.6957,7.5492,7.6708,257741,0
+CCU.US,D,20060106,000000,7.7104,7.847,7.6499,7.8413,231074,0
+CCU.US,D,20060109,000000,7.7892,7.8623,7.6531,7.847,179062,0
+CCU.US,D,20060110,000000,7.8039,7.8039,7.6984,7.7071,80316,0
+CCU.US,D,20060111,000000,7.7279,7.9044,7.7279,7.8381,150754,0
+CCU.US,D,20060112,000000,7.8623,7.9074,7.8623,7.9074,314680,0
+CCU.US,D,20060113,000000,7.9074,8.0292,7.8983,7.9532,189603,0
+CCU.US,D,20060117,000000,7.878,7.878,7.595,7.6708,142201,0
+CCU.US,D,20060118,000000,7.7279,7.7279,7.5797,7.5797,18107,0
+CCU.US,D,20060119,000000,7.6403,7.6465,7.5188,7.5492,61223,0
+CCU.US,D,20060120,000000,7.5523,7.5797,7.5371,7.5492,24358,0
+CCU.US,D,20060123,000000,7.5341,7.5644,7.5068,7.5068,29297,0
+CCU.US,D,20060124,000000,7.4462,7.5433,7.4004,7.5222,104015,0
+CCU.US,D,20060125,000000,7.4614,7.516,7.3125,7.3975,95461,0
+CCU.US,D,20060126,000000,7.3549,7.5797,7.3549,7.516,41476,0
+CCU.US,D,20060127,000000,7.5555,7.5675,7.5249,7.5675,19750,0
+CCU.US,D,20060130,000000,7.5675,7.6193,7.5675,7.5797,84266,0
+CCU.US,D,20060131,000000,7.5492,7.6099,7.4703,7.4765,67152,0
+CCU.US,D,20060201,000000,7.4614,7.5341,7.4614,7.5222,103683,0
+CCU.US,D,20060202,000000,7.5222,7.5222,7.4218,7.4218,58266,0
+CCU.US,D,20060203,000000,7.431,7.6555,7.4218,7.6193,237987,0
+CCU.US,D,20060206,000000,7.6099,7.6708,7.5615,7.6708,271564,0
+CCU.US,D,20060207,000000,7.6957,7.6984,7.4855,7.5675,52673,0
+CCU.US,D,20060208,000000,7.5281,7.6099,7.4491,7.6072,281106,0
+CCU.US,D,20060209,000000,7.6252,7.6252,7.5131,7.5313,88540,0
+CCU.US,D,20060210,000000,7.4855,7.5281,7.4796,7.5188,98420,0
+CCU.US,D,20060213,000000,7.5615,7.6252,7.4462,7.5249,217582,0
+CCU.US,D,20060214,000000,7.5222,7.5222,7.4614,7.4614,143188,0
+CCU.US,D,20060215,000000,7.4915,7.5615,7.4915,7.5222,303163,0
+CCU.US,D,20060216,000000,7.5644,7.6099,7.5403,7.5585,154378,0
+CCU.US,D,20060217,000000,7.5644,7.5644,7.4126,7.4733,25675,0
+CCU.US,D,20060221,000000,7.5492,7.595,7.4796,7.5068,169194,0
+CCU.US,D,20060222,000000,7.5341,7.8439,7.5341,7.8158,354183,0
+CCU.US,D,20060223,000000,7.8505,7.8936,7.8347,7.8936,128702,0
+CCU.US,D,20060224,000000,7.966,7.966,7.8844,7.8878,27652,0
+CCU.US,D,20060227,000000,7.8936,8.0866,7.8936,8.0358,96123,0
+CCU.US,D,20060228,000000,8.0663,8.1774,7.9845,8.1176,497701,0
+CCU.US,D,20060301,000000,8.0808,8.0808,7.7567,7.8381,381177,0
+CCU.US,D,20060302,000000,7.878,7.986,7.7128,7.7805,213631,0
+CCU.US,D,20060303,000000,7.7128,7.786,7.6925,7.6957,39174,0
+CCU.US,D,20060306,000000,7.7128,7.7193,7.6403,7.6708,92165,0
+CCU.US,D,20060307,000000,7.6403,7.6555,7.4673,7.5068,130020,0
+CCU.US,D,20060308,000000,7.4796,7.4887,7.218,7.3395,244245,0
+CCU.US,D,20060309,000000,7.4067,7.5222,7.1908,7.3275,230092,0
+CCU.US,D,20060310,000000,7.3428,7.4796,7.3428,7.4097,85916,0
+CCU.US,D,20060313,000000,7.4004,7.6555,7.3853,7.5797,196841,0
+CCU.US,D,20060314,000000,7.431,7.628,7.431,7.6161,39831,0
+CCU.US,D,20060315,000000,7.6555,7.7805,7.6433,7.7128,104673,0
+CCU.US,D,20060316,000000,7.6858,7.7745,7.6252,7.628,45426,0
+CCU.US,D,20060317,000000,7.6099,7.8256,7.5797,7.6708,131339,0
+CCU.US,D,20060320,000000,7.6312,7.8192,7.6128,7.8192,120806,0
+CCU.US,D,20060321,000000,7.8158,7.8158,7.5918,7.595,69455,0
+CCU.US,D,20060322,000000,7.5675,7.6828,7.5675,7.6433,111589,0
+CCU.US,D,20060323,000000,7.595,7.5977,7.3975,7.4614,23050,0
+CCU.US,D,20060324,000000,7.4614,7.5918,7.4614,7.5098,23696,0
+CCU.US,D,20060327,000000,7.4614,7.4826,7.3701,7.3944,65505,0
+CCU.US,D,20060328,000000,7.4156,7.4248,7.3184,7.3275,50362,0
+CCU.US,D,20060329,000000,7.3794,7.4915,7.3428,7.4097,223837,0
+CCU.US,D,20060330,000000,7.4097,7.6099,7.3731,7.4097,103683,0
+CCU.US,D,20060331,000000,7.3701,7.5098,7.3701,7.431,166886,0
+CCU.US,D,20060403,000000,7.4765,7.5038,7.431,7.4765,47072,0
+CCU.US,D,20060404,000000,7.6403,7.6403,7.5222,7.5249,105332,0
+CCU.US,D,20060405,000000,7.5222,7.5768,7.4614,7.5249,45758,0
+CCU.US,D,20060406,000000,7.5466,7.6984,7.5466,7.604,115215,0
+CCU.US,D,20060407,000000,7.6099,7.6531,7.5736,7.6161,21068,0
+CCU.US,D,20060410,000000,7.6403,7.6433,7.5371,7.5858,236344,0
+CCU.US,D,20060411,000000,7.5858,7.6099,7.4156,7.4156,116523,0
+CCU.US,D,20060412,000000,7.4004,7.6403,7.4004,7.5615,108629,0
+CCU.US,D,20060413,000000,7.6252,7.6252,7.4582,7.4915,273539,0
+CCU.US,D,20060417,000000,7.4945,7.5222,7.3853,7.4339,45426,0
+CCU.US,D,20060418,000000,7.4765,7.5858,7.3672,7.4339,118831,0
+CCU.US,D,20060419,000000,7.3338,7.3944,7.2123,7.3338,175445,0
+CCU.US,D,20060420,000000,7.2729,7.3944,7.2152,7.2213,138249,0
+CCU.US,D,20060421,000000,7.2577,7.3217,7.1849,7.2851,61556,0
+CCU.US,D,20060424,000000,7.3153,7.3794,7.2851,7.3095,42794,0
+CCU.US,D,20060425,000000,7.2882,7.4004,7.2729,7.3944,206391,0
+CCU.US,D,20060426,000000,7.4368,7.4673,7.3641,7.4218,197169,0
+CCU.US,D,20060427,000000,7.4553,7.4553,7.3672,7.3701,146482,0
+CCU.US,D,20060428,000000,7.4187,7.4187,7.3395,7.3794,36211,0
+CCU.US,D,20060501,000000,7.3641,7.431,7.3641,7.3853,58266,0
+CCU.US,D,20060502,000000,7.3338,7.431,7.3153,7.4278,95790,0
+CCU.US,D,20060503,000000,7.3794,7.5131,7.3487,7.4915,266957,0
+CCU.US,D,20060504,000000,7.4979,7.6252,7.4979,7.5313,61556,0
+CCU.US,D,20060505,000000,7.5615,7.6738,7.5555,7.628,206062,0
+CCU.US,D,20060508,000000,7.6433,7.6894,7.6252,7.6894,437136,0
+CCU.US,D,20060509,000000,7.6925,7.6925,7.6465,7.6894,179728,0
+CCU.US,D,20060510,000000,7.6894,7.7225,7.6193,7.6465,185653,0
+CCU.US,D,20060511,000000,7.6499,7.6925,7.5555,7.5675,162280,0
+CCU.US,D,20060512,000000,7.5585,7.5797,7.4248,7.4642,238651,0
+CCU.US,D,20060515,000000,7.4368,7.4368,7.2304,7.2609,138908,0
+CCU.US,D,20060516,000000,7.3034,7.3641,7.2577,7.3549,39831,0
+CCU.US,D,20060517,000000,7.3338,7.3701,7.1543,7.1878,340360,0
+CCU.US,D,20060518,000000,7.1484,7.2515,7.1452,7.2304,63529,0
+CCU.US,D,20060519,000000,7.2425,7.2668,7.0541,7.1543,76697,0
+CCU.US,D,20060522,000000,7.1543,7.1543,6.7958,6.884,112245,0
+CCU.US,D,20060523,000000,6.9174,6.9875,6.8994,6.9114,26666,0
+CCU.US,D,20060524,000000,6.9052,6.9811,6.7839,6.8994,172480,0
+CCU.US,D,20060525,000000,6.9296,6.978,6.884,6.9447,87230,0
+CCU.US,D,20060526,000000,6.9599,6.9993,6.8869,6.8994,39174,0
+CCU.US,D,20060530,000000,6.9296,7.139,6.8173,6.8537,114549,0
+CCU.US,D,20060531,000000,6.884,6.9723,6.884,6.9599,315014,0
+CCU.US,D,20060601,000000,6.9902,7.1849,6.9571,7.1149,213299,0
+CCU.US,D,20060602,000000,7.0785,7.1878,7.0785,7.1849,110600,0
+CCU.US,D,20060605,000000,7.139,7.2458,7.139,7.1543,45426,0
+CCU.US,D,20060606,000000,7.1696,7.2242,7.0755,7.1425,281106,0
+CCU.US,D,20060607,000000,7.1452,7.1543,7.0238,7.0238,34567,0
+CCU.US,D,20060608,000000,7.0055,7.0055,6.7716,6.8869,157012,0
+CCU.US,D,20060609,000000,6.8994,7.0359,6.8628,6.8628,28965,0
+CCU.US,D,20060612,000000,6.8869,6.8869,6.4346,6.4374,82624,0
+CCU.US,D,20060613,000000,6.4374,6.6408,6.4374,6.5194,412446,0
+CCU.US,D,20060614,000000,6.5194,6.6137,6.407,6.4346,74393,0
+CCU.US,D,20060615,000000,6.3766,6.7839,6.3766,6.7716,102042,0
+CCU.US,D,20060616,000000,6.7503,6.811,6.7078,6.7382,40489,0
+CCU.US,D,20060619,000000,6.7503,6.79,6.5287,6.5712,242267,0
+CCU.US,D,20060620,000000,6.5955,6.6108,6.5043,6.5528,136936,0
+CCU.US,D,20060621,000000,6.5528,6.5833,6.4921,6.5498,221200,0
+CCU.US,D,20060622,000000,6.5621,6.5863,6.5014,6.5315,33248,0
+CCU.US,D,20060623,000000,6.5224,6.5256,6.407,6.4102,30613,0
+CCU.US,D,20060626,000000,6.3615,6.5194,6.328,6.3766,43452,0
+CCU.US,D,20060627,000000,6.392,6.4647,6.3888,6.3888,84927,0
+CCU.US,D,20060628,000000,6.3707,6.5287,6.3615,6.4921,35552,0
+CCU.US,D,20060629,000000,6.5102,6.6564,6.4832,6.6318,55305,0
+CCU.US,D,20060630,000000,6.6439,6.6745,6.4983,6.6137,82946,0
+CCU.US,D,20060703,000000,6.5742,6.6897,6.5712,6.6897,79005,0
+CCU.US,D,20060705,000000,6.6288,6.6288,6.4739,6.5287,101052,0
+CCU.US,D,20060706,000000,6.5559,6.635,6.5559,6.6165,640560,0
+CCU.US,D,20060707,000000,6.6165,6.6897,6.6165,6.6683,53983,0
+CCU.US,D,20060710,000000,6.6865,6.7321,6.635,6.711,158329,0
+CCU.US,D,20060711,000000,6.6745,6.811,6.6745,6.811,153722,0
+CCU.US,D,20060712,000000,6.7597,6.8931,6.7292,6.8628,85581,0
+CCU.US,D,20060713,000000,6.8384,6.8504,6.7167,6.8293,63529,0
+CCU.US,D,20060714,000000,6.811,6.811,6.6228,6.6928,96123,0
+CCU.US,D,20060717,000000,6.6928,6.7202,6.6623,6.6865,43452,0
+CCU.US,D,20060718,000000,6.6865,6.7444,6.6381,6.7049,16132,0
+CCU.US,D,20060719,000000,6.7353,6.8325,6.7353,6.7839,40489,0
+CCU.US,D,20060720,000000,6.811,6.9751,6.811,6.8628,57604,0
+CCU.US,D,20060721,000000,6.8628,6.8688,6.7655,6.8051,69455,0
+CCU.US,D,20060724,000000,6.8478,6.884,6.8142,6.8263,79327,0
+CCU.US,D,20060725,000000,6.7958,6.8142,6.7624,6.7687,50037,0
+CCU.US,D,20060726,000000,6.7748,6.8202,6.7202,6.8019,196184,0
+CCU.US,D,20060727,000000,6.7775,6.8202,6.7775,6.8082,89207,0
+CCU.US,D,20060728,000000,6.7808,6.8716,6.7808,6.8445,135944,0
+CCU.US,D,20060731,000000,6.811,6.8445,6.811,6.8202,14155,0
+CCU.US,D,20060801,000000,6.8202,6.8202,6.7137,6.7472,68798,0
+CCU.US,D,20060802,000000,6.7444,6.8384,6.7444,6.8384,71100,0
+CCU.US,D,20060803,000000,6.8628,6.8628,6.8142,6.8567,28965,0
+CCU.US,D,20060804,000000,6.9296,6.978,6.9084,6.9084,52996,0
+CCU.US,D,20060807,000000,6.9114,6.9447,6.7503,6.79,155365,0
+CCU.US,D,20060808,000000,6.7202,6.884,6.6745,6.7655,218899,0
+CCU.US,D,20060809,000000,6.7687,6.9875,6.7687,6.9479,29953,0
+CCU.US,D,20060810,000000,6.9235,7.2123,6.9205,7.1696,95461,0
+CCU.US,D,20060811,000000,7.139,7.2396,7.0966,7.1452,177751,0
+CCU.US,D,20060814,000000,7.0846,7.1849,7.0846,7.1668,125744,0
+CCU.US,D,20060815,000000,7.0906,7.2425,6.9571,7.2304,74393,0
+CCU.US,D,20060816,000000,7.2304,7.4462,7.2273,7.4187,162280,0
+CCU.US,D,20060817,000000,7.452,7.5675,7.4368,7.5281,38843,0
+CCU.US,D,20060818,000000,7.5736,7.5797,7.5038,7.5466,25018,0
+CCU.US,D,20060821,000000,7.5131,7.5644,7.4401,7.5644,19422,0
+CCU.US,D,20060822,000000,7.4368,7.5585,7.4368,7.5313,40161,0
+CCU.US,D,20060823,000000,7.4826,7.516,7.443,7.4462,71429,0
+CCU.US,D,20060824,000000,7.4491,7.4491,7.2882,7.2882,18107,0
+CCU.US,D,20060825,000000,7.2791,7.3761,7.2791,7.3672,100066,0
+CCU.US,D,20060828,000000,7.3338,7.4642,7.3338,7.4462,52010,0
+CCU.US,D,20060829,000000,7.4979,7.5736,7.4368,7.4733,51023,0
+CCU.US,D,20060830,000000,7.5131,7.5736,7.4401,7.4855,53983,0
+CCU.US,D,20060831,000000,7.4979,7.4979,7.4187,7.4614,39497,0
+CCU.US,D,20060901,000000,7.4673,7.5131,7.4582,7.4703,17772,0
+CCU.US,D,20060905,000000,7.5281,7.5433,7.4097,7.443,103683,0
+CCU.US,D,20060906,000000,7.4826,7.4979,7.3609,7.3794,43452,0
+CCU.US,D,20060907,000000,7.3794,7.431,7.3034,7.3913,32916,0
+CCU.US,D,20060908,000000,7.4097,7.4368,7.3034,7.3034,16785,0
+CCU.US,D,20060911,000000,7.2882,7.4126,7.2882,7.3367,30613,0
+CCU.US,D,20060912,000000,7.3641,7.5281,7.3458,7.4979,52334,0
+CCU.US,D,20060913,000000,7.3641,7.5736,7.3641,7.5433,55955,0
+CCU.US,D,20060914,000000,7.5523,7.7193,7.5281,7.6957,49375,0
+CCU.US,D,20060915,000000,7.6684,7.7745,7.665,7.7745,39831,0
+CCU.US,D,20060918,000000,7.7225,7.8687,7.7225,7.8589,37526,0
+CCU.US,D,20060919,000000,7.8133,8.0808,7.7688,7.8589,136602,0
+CCU.US,D,20060920,000000,7.8878,7.8878,7.7071,7.7712,104346,0
+CCU.US,D,20060921,000000,7.7836,7.872,7.7745,7.8562,112903,0
+CCU.US,D,20060922,000000,7.7983,7.929,7.7983,7.9044,109941,0
+CCU.US,D,20060925,000000,7.872,7.9694,7.872,7.934,73738,0
+CCU.US,D,20060926,000000,7.9464,7.9784,7.881,7.9315,241938,0
+CCU.US,D,20060927,000000,7.9784,8.0386,7.9784,8.002,87561,0
+CCU.US,D,20060928,000000,7.9166,8.0207,7.8844,8.0207,21068,0
+CCU.US,D,20060929,000000,7.992,7.992,7.8315,7.881,62873,0
+CCU.US,D,20061002,000000,7.881,7.881,7.7836,7.8537,145165,0
+CCU.US,D,20061003,000000,7.8381,7.9532,7.8381,7.9532,150754,0
+CCU.US,D,20061004,000000,8.0511,8.0511,7.9044,7.9464,122778,0
+CCU.US,D,20061005,000000,7.929,7.9315,7.8158,7.8224,97431,0
+CCU.US,D,20061006,000000,7.8071,7.872,7.5858,7.7071,77028,0
+CCU.US,D,20061009,000000,7.7836,7.8102,7.6957,7.7836,33902,0
+CCU.US,D,20061010,000000,7.7071,7.8133,7.7071,7.8133,95790,0
+CCU.US,D,20061011,000000,7.7377,7.8413,7.7377,7.7983,37854,0
+CCU.US,D,20061012,000000,7.7377,7.9256,7.7377,7.9256,136936,0
+CCU.US,D,20061013,000000,7.9464,7.9986,7.9017,7.9564,112245,0
+CCU.US,D,20061016,000000,7.992,7.9986,7.9564,7.9784,26994,0
+CCU.US,D,20061017,000000,7.9986,7.9986,7.8158,7.914,95461,0
+CCU.US,D,20061018,000000,7.9315,8.0053,7.9315,8.0053,48054,0
+CCU.US,D,20061019,000000,8.0053,8.0479,7.9498,8.0266,69128,0
+CCU.US,D,20061020,000000,8.0069,8.0663,7.9372,8.0234,131996,0
+CCU.US,D,20061023,000000,7.992,8.0479,7.9694,8.0358,28965,0
+CCU.US,D,20061024,000000,8.0386,8.1261,8.0386,8.1112,96771,0
+CCU.US,D,20061025,000000,8.1415,8.1484,8.0781,8.1261,68137,0
+CCU.US,D,20061026,000000,8.1296,8.2446,8.1296,8.2129,166886,0
+CCU.US,D,20061027,000000,8.2603,8.2603,8.1578,8.174,80316,0
+CCU.US,D,20061030,000000,8.174,8.2446,8.1663,8.2025,72748,0
+CCU.US,D,20061031,000000,8.2058,8.2603,8.2058,8.2351,25348,0
+CCU.US,D,20061101,000000,8.3663,8.446,8.3491,8.3629,36540,0
+CCU.US,D,20061102,000000,8.3207,8.3207,8.224,8.2543,130020,0
+CCU.US,D,20061103,000000,8.2508,8.262,8.0069,8.1578,98095,0
+CCU.US,D,20061106,000000,8.2187,8.2327,8.0808,8.2025,33248,0
+CCU.US,D,20061107,000000,8.2446,8.6797,8.2327,8.4116,202439,0
+CCU.US,D,20061108,000000,8.2603,8.5009,8.2603,8.4663,75051,0
+CCU.US,D,20061109,000000,8.4663,8.5142,8.4266,8.4493,63854,0
+CCU.US,D,20061110,000000,8.4116,8.446,8.3795,8.408,29297,0
+CCU.US,D,20061113,000000,8.4399,8.4434,8.4,8.4301,25018,0
+CCU.US,D,20061114,000000,8.4116,8.5684,8.4116,8.5329,125085,0
+CCU.US,D,20061115,000000,8.5168,8.5329,8.4116,8.4336,29953,0
+CCU.US,D,20061116,000000,8.524,8.5329,8.4511,8.5168,18107,0
+CCU.US,D,20061117,000000,8.5836,8.5943,8.4937,8.5943,44772,0
+CCU.US,D,20061120,000000,8.5604,8.5604,8.2481,8.2906,80648,0
+CCU.US,D,20061121,000000,8.4698,8.5907,8.4434,8.4848,308429,0
+CCU.US,D,20061122,000000,8.5329,8.5401,8.4537,8.5329,136279,0
+CCU.US,D,20061124,000000,8.5604,8.5604,8.4848,8.5356,16785,0
+CCU.US,D,20061127,000000,8.5356,8.5684,8.4609,8.5168,40161,0
+CCU.US,D,20061128,000000,8.5205,8.5968,8.4814,8.5756,62873,0
+CCU.US,D,20061129,000000,8.6066,8.7657,8.6066,8.7335,39831,0
+CCU.US,D,20061130,000000,8.7833,8.7833,8.5721,8.698,208033,0
+CCU.US,D,20061201,000000,8.6834,8.8248,8.642,8.7554,62543,0
+CCU.US,D,20061204,000000,8.6797,8.7408,8.6031,8.622,62873,0
+CCU.US,D,20061205,000000,8.6528,8.7554,8.6528,8.739,42462,0
+CCU.US,D,20061206,000000,8.8017,8.8017,8.7189,8.7408,14814,0
+CCU.US,D,20061207,000000,8.7713,8.8589,8.7713,8.8147,15473,0
+CCU.US,D,20061208,000000,8.8017,8.917,8.7713,8.8912,18761,0
+CCU.US,D,20061211,000000,8.9717,9.0009,8.8958,8.9801,38183,0
+CCU.US,D,20061212,000000,8.9868,9.0262,8.8617,8.9463,186308,0
+CCU.US,D,20061213,000000,8.8912,8.9801,8.8783,8.9051,160639,0
+CCU.US,D,20061214,000000,8.8368,8.953,8.8368,8.8912,209020,0
+CCU.US,D,20061215,000000,8.8589,8.9115,8.846,8.8912,33248,0
+CCU.US,D,20061218,000000,8.9189,8.9868,8.9013,8.9868,85581,0
+CCU.US,D,20061219,000000,8.8912,8.8912,8.7307,8.799,52996,0
+CCU.US,D,20061220,000000,8.8017,9.0366,8.8017,9.0262,55955,0
+CCU.US,D,20061221,000000,9.0676,9.1296,9.0103,9.029,77028,0
+CCU.US,D,20061222,000000,9.0526,9.1437,9.0506,9.0732,23050,0
+CCU.US,D,20061226,000000,9.0732,9.1437,9.0732,9.138,6252,0
+CCU.US,D,20061227,000000,9.0676,9.1898,9.0676,9.1729,110929,0
+CCU.US,D,20061228,000000,9.1729,9.1729,8.8986,8.9332,168862,0
+CCU.US,D,20061229,000000,8.9051,8.917,8.8404,8.9051,24030,0
+CCU.US,D,20070103,000000,8.8404,9.2462,8.7713,8.917,216594,0
+CCU.US,D,20070104,000000,8.8912,8.9051,8.8285,8.9051,48717,0
+CCU.US,D,20070105,000000,8.9501,8.9933,8.7713,8.8368,50362,0
+CCU.US,D,20070108,000000,8.8433,8.881,8.8128,8.8285,91175,0
+CCU.US,D,20070109,000000,8.8755,8.8755,8.6158,8.7554,149772,0
+CCU.US,D,20070110,000000,8.6943,8.6943,8.5454,8.58,48054,0
+CCU.US,D,20070111,000000,8.5205,8.5293,8.4698,8.4848,20739,0
+CCU.US,D,20070112,000000,8.4537,8.5258,8.4537,8.4937,110600,0
+CCU.US,D,20070116,000000,8.4848,8.5943,8.4848,8.5943,56288,0
+CCU.US,D,20070117,000000,8.5907,8.8404,8.5907,8.7768,129029,0
+CCU.US,D,20070118,000000,8.8128,9.0347,8.8128,8.8433,80316,0
+CCU.US,D,20070119,000000,8.8912,8.917,8.7833,8.8082,75051,0
+CCU.US,D,20070122,000000,8.786,8.894,8.7768,8.786,62217,0
+CCU.US,D,20070123,000000,8.8433,9.093,8.8433,9.0732,16463,0
+CCU.US,D,20070124,000000,9.0986,9.1296,8.9717,8.9717,16785,0
+CCU.US,D,20070125,000000,8.9933,9.0817,8.8248,8.8589,20739,0
+CCU.US,D,20070126,000000,8.7833,8.9915,8.7335,8.7713,44772,0
+CCU.US,D,20070129,000000,8.7713,8.8553,8.728,8.7768,96123,0
+CCU.US,D,20070130,000000,8.7713,8.7713,8.5836,8.7686,38513,0
+CCU.US,D,20070131,000000,8.799,9.0676,8.799,8.9717,111918,0
+CCU.US,D,20070201,000000,8.9933,9.1437,8.799,8.9051,67811,0
+CCU.US,D,20070202,000000,8.8755,9.2462,8.8755,9.1014,61884,0
+CCU.US,D,20070205,000000,8.9332,8.9801,8.5454,8.8404,62543,0
+CCU.US,D,20070206,000000,9.1466,9.2959,9.1466,9.2208,90851,0
+CCU.US,D,20070207,000000,9.2631,9.3527,9.0986,9.2866,197501,0
+CCU.US,D,20070208,000000,9.3673,9.3673,9.1146,9.2142,74062,0
+CCU.US,D,20070209,000000,9.234,9.3888,9.234,9.2979,58266,0
+CCU.US,D,20070212,000000,9.3311,9.3566,9.1089,9.279,52010,0
+CCU.US,D,20070213,000000,9.3087,9.4573,9.2537,9.3673,66492,0
+CCU.US,D,20070214,000000,9.3996,9.58,9.3996,9.524,28637,0
+CCU.US,D,20070215,000000,9.615,9.662,9.3468,9.4758,95128,0
+CCU.US,D,20070216,000000,9.552,9.858,9.524,9.6,105993,0
+CCU.US,D,20070220,000000,9.676,9.676,9.1325,9.2301,87230,0
+CCU.US,D,20070221,000000,9.292,9.292,8.8783,9.0347,135289,0
+CCU.US,D,20070222,000000,9.0817,9.1963,8.9915,9.1963,59250,0
+CCU.US,D,20070223,000000,9.2208,9.3087,9.0178,9.2443,160963,0
+CCU.US,D,20070226,000000,9.3087,9.3165,9.1052,9.2631,141211,0
+CCU.US,D,20070227,000000,8.9624,8.9801,8.6943,8.846,103362,0
+CCU.US,D,20070228,000000,8.8589,8.9624,8.0688,8.8589,90196,0
+CCU.US,D,20070301,000000,8.9189,9.1729,8.5391,9.0141,128702,0
+CCU.US,D,20070302,000000,9.0243,9.0704,8.7408,8.748,42132,0
+CCU.US,D,20070305,000000,8.6943,10.268,8.5454,8.728,87889,0
+CCU.US,D,20070306,000000,8.7806,8.9078,8.739,8.8617,52010,0
+CCU.US,D,20070307,000000,8.8783,8.9971,8.8046,8.8848,106985,0
+CCU.US,D,20070308,000000,8.8479,9.1437,8.8479,8.8986,47406,0
+CCU.US,D,20070309,000000,8.881,9.0366,8.881,8.9933,158662,0
+CCU.US,D,20070312,000000,9.0676,9.138,8.9661,9.0215,14814,0
+CCU.US,D,20070313,000000,8.9933,9.0638,8.8986,8.9915,10205,0
+CCU.US,D,20070314,000000,8.9332,8.9933,8.7833,8.9189,166560,0
+CCU.US,D,20070315,000000,8.9933,9.2659,8.9144,9.1832,95790,0
+CCU.US,D,20070316,000000,9.1437,9.1963,9.0817,9.1898,42462,0
+CCU.US,D,20070319,000000,9.1691,9.565,9.1691,9.515,104673,0
+CCU.US,D,20070320,000000,9.5,9.625,9.2959,9.382,30613,0
+CCU.US,D,20070321,000000,9.3918,9.537,9.1767,9.4465,132655,0
+CCU.US,D,20070322,000000,9.4465,9.4543,9.4064,9.4182,40161,0
+CCU.US,D,20070323,000000,9.3673,9.4358,9.1484,9.2208,164583,0
+CCU.US,D,20070326,000000,9.279,9.4631,9.279,9.4123,59582,0
+CCU.US,D,20070327,000000,9.4465,9.4465,9.279,9.3497,50692,0
+CCU.US,D,20070328,000000,9.4084,9.4182,9.203,9.3468,97431,0
+CCU.US,D,20070329,000000,9.4465,9.4465,9.3712,9.4142,91509,0
+CCU.US,D,20070330,000000,9.4299,9.4573,9.3673,9.4221,72090,0
+CCU.US,D,20070402,000000,9.382,9.382,9.3439,9.382,10860,0
+CCU.US,D,20070403,000000,9.3859,9.565,9.3859,9.4465,35877,0
+CCU.US,D,20070404,000000,9.382,9.515,9.292,9.4299,62873,0
+CCU.US,D,20070405,000000,9.4788,9.515,9.3311,9.3566,80648,0
+CCU.US,D,20070409,000000,9.382,9.503,9.38,9.4807,93487,0
+CCU.US,D,20070410,000000,9.4866,9.657,9.4866,9.565,141543,0
+CCU.US,D,20070411,000000,9.608,9.721,9.578,9.682,183017,0
+CCU.US,D,20070412,000000,9.711,9.775,9.625,9.641,113232,0
+CCU.US,D,20070413,000000,9.578,9.721,9.578,9.641,127718,0
+CCU.US,D,20070416,000000,9.628,9.682,9.628,9.676,44440,0
+CCU.US,D,20070417,000000,9.682,9.892,9.68,9.821,184663,0
+CCU.US,D,20070418,000000,9.672,9.833,9.654,9.771,78336,0
+CCU.US,D,20070419,000000,9.761,9.895,9.737,9.848,85581,0
+CCU.US,D,20070420,000000,9.88,10.285,9.821,10.272,179728,0
+CCU.US,D,20070423,000000,10.165,10.328,9.942,9.984,77028,0
+CCU.US,D,20070424,000000,9.837,10.065,9.781,10.065,44440,0
+CCU.US,D,20070425,000000,10.227,10.315,10.027,10.106,112578,0
+CCU.US,D,20070426,000000,10.046,10.173,9.942,10.088,111258,0
+CCU.US,D,20070427,000000,10.195,10.622,10.086,10.438,189271,0
+CCU.US,D,20070430,000000,10.556,10.692,10.397,10.477,157342,0
+CCU.US,D,20070501,000000,10.556,10.622,10.461,10.554,36540,0
+CCU.US,D,20070502,000000,10.497,10.624,10.497,10.624,106649,0
+CCU.US,D,20070503,000000,10.692,11.082,10.692,11.068,126071,0
+CCU.US,D,20070504,000000,11.218,11.275,11.04,11.095,251815,0
+CCU.US,D,20070507,000000,11.114,11.36,11.114,11.323,195195,0
+CCU.US,D,20070508,000000,11.235,11.35,11.235,11.264,75051,0
+CCU.US,D,20070509,000000,11.279,11.279,11.129,11.181,47072,0
+CCU.US,D,20070510,000000,11.187,11.218,10.981,11.129,251157,0
+CCU.US,D,20070511,000000,11.218,11.218,11.061,11.095,194537,0
+CCU.US,D,20070514,000000,11.145,11.145,10.841,11.007,84266,0
+CCU.US,D,20070515,000000,11.007,11.055,10.721,10.762,156028,0
+CCU.US,D,20070516,000000,10.71,10.905,10.663,10.89,251482,0
+CCU.US,D,20070517,000000,10.918,11.061,10.858,11.025,30613,0
+CCU.US,D,20070518,000000,10.981,11.173,10.981,11.068,34567,0
+CCU.US,D,20070521,000000,11.064,11.122,10.923,10.955,39497,0
+CCU.US,D,20070522,000000,10.986,11.095,10.539,10.647,120806,0
+CCU.US,D,20070523,000000,10.603,10.736,10.41,10.6,690922,0
+CCU.US,D,20070524,000000,10.6,10.644,10.399,10.461,45758,0
+CCU.US,D,20070525,000000,10.227,10.556,10.227,10.542,71429,0
+CCU.US,D,20070529,000000,10.547,10.736,10.486,10.547,40489,0
+CCU.US,D,20070530,000000,10.497,10.742,10.49,10.684,52996,0
+CCU.US,D,20070531,000000,10.674,10.779,10.438,10.438,115865,0
+CCU.US,D,20070601,000000,10.441,10.716,10.438,10.674,94474,0
+CCU.US,D,20070604,000000,10.692,10.815,10.536,10.667,37526,0
+CCU.US,D,20070605,000000,10.726,10.918,10.631,10.678,96123,0
+CCU.US,D,20070606,000000,10.755,10.936,10.554,10.556,78336,0
+CCU.US,D,20070607,000000,10.678,10.678,10.231,10.353,115539,0
+CCU.US,D,20070608,000000,10.41,10.53,10.157,10.227,80648,0
+CCU.US,D,20070611,000000,10.272,10.434,10.189,10.319,174786,0
+CCU.US,D,20070612,000000,10.261,10.661,10.227,10.644,201448,0
+CCU.US,D,20070613,000000,10.586,10.586,10.428,10.533,85255,0
+CCU.US,D,20070614,000000,10.533,10.923,10.522,10.764,132655,0
+CCU.US,D,20070615,000000,10.825,11.052,10.782,10.829,66163,0
+CCU.US,D,20070618,000000,10.858,10.955,10.858,10.918,25018,0
+CCU.US,D,20070619,000000,10.952,11.264,10.945,11.235,77028,0
+CCU.US,D,20070620,000000,11.279,11.279,11.086,11.086,67478,0
+CCU.US,D,20070621,000000,11.191,11.262,10.861,11.129,78336,0
+CCU.US,D,20070622,000000,11.075,11.187,10.933,10.933,32916,0
+CCU.US,D,20070625,000000,10.995,11.242,10.995,11.036,70772,0
+CCU.US,D,20070626,000000,11.055,11.126,10.873,10.93,53657,0
+CCU.US,D,20070627,000000,10.938,11.119,10.674,10.933,158662,0
+CCU.US,D,20070628,000000,10.981,10.995,10.71,10.782,138249,0
+CCU.US,D,20070629,000000,10.782,11.122,10.782,11.088,75707,0
+CCU.US,D,20070702,000000,11.114,11.279,11.061,11.079,95128,0
+CCU.US,D,20070703,000000,11.15,11.184,10.898,11.137,218899,0
+CCU.US,D,20070705,000000,11.055,11.157,10.556,10.775,232390,0
+CCU.US,D,20070706,000000,10.739,10.933,10.73,10.844,46412,0
+CCU.US,D,20070709,000000,10.71,10.825,10.689,10.823,43452,0
+CCU.US,D,20070710,000000,10.739,10.825,10.684,10.684,42794,0
+CCU.US,D,20070711,000000,10.684,10.936,10.578,10.678,51023,0
+CCU.US,D,20070712,000000,10.678,10.799,10.5,10.6,101712,0
+CCU.US,D,20070713,000000,10.667,10.794,10.497,10.497,35221,0
+CCU.US,D,20070716,000000,10.438,10.678,10.438,10.62,29297,0
+CCU.US,D,20070717,000000,10.6,10.739,10.457,10.526,60900,0
+CCU.US,D,20070718,000000,10.511,10.663,10.466,10.554,67478,0
+CCU.US,D,20070719,000000,10.589,10.616,10.445,10.511,41806,0
+CCU.US,D,20070720,000000,10.556,10.556,10.305,10.305,47072,0
+CCU.US,D,20070723,000000,10.245,10.678,10.245,10.542,295591,0
+CCU.US,D,20070724,000000,10.62,10.762,10.461,10.556,118169,0
+CCU.US,D,20070725,000000,10.526,10.714,10.483,10.581,25018,0
+CCU.US,D,20070726,000000,10.424,10.472,9.764,10.061,199806,0
+CCU.US,D,20070727,000000,10.127,10.739,10.124,10.678,68468,0
+CCU.US,D,20070730,000000,10.497,10.77,10.432,10.68,57604,0
+CCU.US,D,20070731,000000,10.603,11.262,10.603,11.173,238974,0
+CCU.US,D,20070801,000000,10.905,11.068,10.799,10.966,51678,0
+CCU.US,D,20070802,000000,10.905,11.04,10.746,10.959,131008,0
+CCU.US,D,20070803,000000,10.89,11.01,10.782,10.966,57604,0
+CCU.US,D,20070806,000000,10.813,10.813,10.116,10.326,817652,0
+CCU.US,D,20070807,000000,10.189,10.663,9.892,10.556,95128,0
+CCU.US,D,20070808,000000,10.556,11.098,10.556,11.013,77683,0
+CCU.US,D,20070809,000000,10.759,11.126,10.603,10.813,246215,0
+CCU.US,D,20070810,000000,10.841,10.861,10.481,10.616,52996,0
+CCU.US,D,20070813,000000,10.678,11.061,10.678,10.68,87561,0
+CCU.US,D,20070814,000000,10.586,10.767,10.243,10.38,51023,0
+CCU.US,D,20070815,000000,10.377,10.377,9.959,10.224,55955,0
+CCU.US,D,20070816,000000,10.077,10.134,9.6,9.721,74393,0
+CCU.US,D,20070817,000000,9.771,10.034,9.678,10,96441,0
+CCU.US,D,20070820,000000,10.043,10.356,9.918,10.07,159974,0
+CCU.US,D,20070821,000000,10.016,10.474,9.909,10.375,99082,0
+CCU.US,D,20070822,000000,10.402,10.767,10.341,10.622,78015,0
+CCU.US,D,20070823,000000,10.739,10.742,10.377,10.377,88540,0
+CCU.US,D,20070824,000000,10.377,11.01,10.377,11.01,132655,0
+CCU.US,D,20070827,000000,10.873,10.887,10.421,10.434,61223,0
+CCU.US,D,20070828,000000,10.461,10.474,10.207,10.375,80979,0
+CCU.US,D,20070829,000000,10.344,10.773,10.258,10.695,60900,0
+CCU.US,D,20070830,000000,10.41,10.948,10.41,10.62,93159,0
+CCU.US,D,20070831,000000,10.948,10.948,10.622,10.912,73074,0
+CCU.US,D,20070904,000000,10.767,11.129,10.767,11.082,50362,0
+CCU.US,D,20070905,000000,11.048,11.095,10.788,10.971,113232,0
+CCU.US,D,20070906,000000,10.901,11.061,10.607,10.788,74393,0
+CCU.US,D,20070907,000000,10.806,10.806,10.596,10.68,32916,0
+CCU.US,D,20070910,000000,10.61,10.752,10.353,10.406,76032,0
+CCU.US,D,20070911,000000,10.511,10.6,10.377,10.483,60568,0
+CCU.US,D,20070912,000000,10.53,10.68,10.142,10.285,95790,0
+CCU.US,D,20070913,000000,10.255,10.461,10.245,10.457,34567,0
+CCU.US,D,20070914,000000,10.497,10.759,10.497,10.678,43452,0
+CCU.US,D,20070917,000000,10.678,10.844,10.106,10.358,139896,0
+CCU.US,D,20070918,000000,10.348,10.424,9.88,10.356,161949,0
+CCU.US,D,20070919,000000,10.303,10.841,10.303,10.73,71429,0
+CCU.US,D,20070920,000000,10.981,11.176,10.93,11.038,82624,0
+CCU.US,D,20070921,000000,11.095,11.095,10.93,10.948,20739,0
+CCU.US,D,20070924,000000,11.023,11.145,10.85,10.952,24690,0
+CCU.US,D,20070925,000000,10.973,11.068,10.918,10.948,13825,0
+CCU.US,D,20070926,000000,11.01,11.075,10.901,10.948,17772,0
+CCU.US,D,20070927,000000,10.89,11.101,10.89,11.048,46083,0
+CCU.US,D,20070928,000000,11.086,11.581,11.075,11.581,120477,0
+CCU.US,D,20071001,000000,11.582,11.582,11.385,11.483,126071,0
+CCU.US,D,20071002,000000,11.398,11.46,10.981,11.424,357149,0
+CCU.US,D,20071003,000000,11.486,11.512,11.235,11.273,19422,0
+CCU.US,D,20071004,000000,11.336,11.564,11.336,11.472,23696,0
+CCU.US,D,20071005,000000,11.536,11.729,11.49,11.729,84600,0
+CCU.US,D,20071008,000000,11.729,12.077,11.687,11.825,40161,0
+CCU.US,D,20071009,000000,11.729,12.179,11.729,12.077,106320,0
+CCU.US,D,20071010,000000,12.274,12.274,11.956,12.149,59910,0
+CCU.US,D,20071011,000000,12.286,12.478,12.17,12.274,126730,0
+CCU.US,D,20071012,000000,12.468,12.468,11.92,12.175,240622,0
+CCU.US,D,20071015,000000,12.213,12.541,11.848,12.278,57933,0
+CCU.US,D,20071016,000000,12.137,12.428,11.114,11.87,71100,0
+CCU.US,D,20071017,000000,11.952,12.34,11.92,11.976,26994,0
+CCU.US,D,20071018,000000,12.004,12.283,11.744,12.28,49045,0
+CCU.US,D,20071019,000000,12.241,12.473,11.87,11.995,53321,0
+CCU.US,D,20071022,000000,12.038,12.292,11.748,12.203,65505,0
+CCU.US,D,20071023,000000,12.157,12.447,12.157,12.389,52996,0
+CCU.US,D,20071024,000000,12.331,12.331,12.089,12.251,131664,0
+CCU.US,D,20071025,000000,12.222,12.614,12.222,12.454,64848,0
+CCU.US,D,20071026,000000,12.57,12.818,12.38,12.505,122455,0
+CCU.US,D,20071029,000000,12.454,13.777,12.454,12.947,515149,0
+CCU.US,D,20071030,000000,13.115,13.274,12.867,12.914,267285,0
+CCU.US,D,20071031,000000,12.933,12.982,12.331,12.625,364062,0
+CCU.US,D,20071101,000000,13.054,13.532,12.632,12.632,63529,0
+CCU.US,D,20071102,000000,12.632,12.632,11.666,12.028,228108,0
+CCU.US,D,20071105,000000,12.079,12.079,11.428,11.551,238318,0
+CCU.US,D,20071106,000000,11.434,11.551,11.178,11.49,114878,0
+CCU.US,D,20071107,000000,11.54,11.757,10.678,10.678,153066,0
+CCU.US,D,20071108,000000,10.695,11.251,10.695,11.013,214618,0
+CCU.US,D,20071109,000000,11.079,11.079,10.813,10.813,113891,0
+CCU.US,D,20071112,000000,10.841,12.01,10.699,10.773,189930,0
+CCU.US,D,20071113,000000,10.726,11.036,10.62,10.844,148263,0
+CCU.US,D,20071114,000000,10.948,11.409,10.829,10.88,129029,0
+CCU.US,D,20071115,000000,11.091,11.091,10.15,10.474,62873,0
+CCU.US,D,20071116,000000,10.71,10.71,9.2499,10.124,293618,0
+CCU.US,D,20071119,000000,9.899,10.203,9.805,9.918,134125,0
+CCU.US,D,20071120,000000,9.918,10.213,9.527,9.787,218899,0
+CCU.US,D,20071121,000000,9.4905,9.975,9.4905,9.854,180418,0
+CCU.US,D,20071123,000000,10.077,10.461,10.077,10.206,63854,0
+CCU.US,D,20071126,000000,10.104,10.272,9.74,9.744,143191,0
+CCU.US,D,20071127,000000,9.625,10.175,9.625,9.996,76697,0
+CCU.US,D,20071128,000000,9.911,10.477,9.911,10.425,75742,0
+CCU.US,D,20071129,000000,10.245,10.61,10.245,10.526,109285,0
+CCU.US,D,20071130,000000,10.736,11.216,10.61,10.724,126730,0
+CCU.US,D,20071203,000000,10.678,10.818,10.411,10.692,94474,0
+CCU.US,D,20071204,000000,10.742,10.742,10.236,10.406,77028,0
+CCU.US,D,20071205,000000,10.77,11.068,10.544,10.721,97760,0
+CCU.US,D,20071206,000000,10.593,11.611,10.593,11.323,143188,0
+CCU.US,D,20071207,000000,11.428,11.581,11.135,11.218,91840,0
+CCU.US,D,20071210,000000,11.178,11.418,11.178,11.353,149114,0
+CCU.US,D,20071211,000000,11.273,11.279,10.79,10.841,119819,0
+CCU.US,D,20071212,000000,11.082,11.239,10.684,10.724,324554,0
+CCU.US,D,20071213,000000,10.603,10.603,10.243,10.41,101712,0
+CCU.US,D,20071214,000000,10.227,10.584,10.227,10.285,78673,0
+CCU.US,D,20071217,000000,10.265,10.272,10.022,10.034,30943,0
+CCU.US,D,20071218,000000,10.106,10.24,9.854,10.165,407180,0
+CCU.US,D,20071219,000000,10.213,10.368,10.213,10.309,117511,0
+CCU.US,D,20071220,000000,10.322,10.578,10.322,10.454,57276,0
+CCU.US,D,20071221,000000,10.61,11.114,10.61,11.032,202112,0
+CCU.US,D,20071224,000000,11.052,11.052,10.887,10.926,28637,0
+CCU.US,D,20071226,000000,10.938,11.01,10.815,10.988,39497,0
+CCU.US,D,20071227,000000,10.85,10.945,10.589,10.589,53321,0
+CCU.US,D,20071228,000000,10.71,10.981,10.589,10.981,189930,0
+CCU.US,D,20071231,000000,10.923,10.923,10.702,10.759,32916,0
+CCU.US,D,20080102,000000,10.77,10.815,10.086,10.815,233381,0
+CCU.US,D,20080103,000000,10.394,10.41,10.134,10.169,111589,0
+CCU.US,D,20080104,000000,10.061,10.092,9.771,9.88,93808,0
+CCU.US,D,20080107,000000,9.812,10.059,9.2142,9.792,206550,0
+CCU.US,D,20080108,000000,9.821,10.134,9.754,9.809,115550,0
+CCU.US,D,20080109,000000,9.904,10.092,9.827,9.975,88540,0
+CCU.US,D,20080110,000000,9.939,10.461,9.927,10.238,69455,0
+CCU.US,D,20080111,000000,10.265,10.494,10.186,10.353,192968,0
+CCU.US,D,20080114,000000,10.361,10.457,10.21,10.272,75381,0
+CCU.US,D,20080115,000000,10.195,10.21,9.915,10.025,82624,0
+CCU.US,D,20080116,000000,9.752,9.848,9.2179,9.561,232724,0
+CCU.US,D,20080117,000000,9.867,10.494,9.1616,9.2377,191571,0
+CCU.US,D,20080118,000000,9.2208,9.57,9.2208,9.3116,98747,0
+CCU.US,D,20080122,000000,8.9388,9.38,7.9315,8.9933,167549,0
+CCU.US,D,20080123,000000,8.8912,9.0366,8.0986,8.8912,389075,0
+CCU.US,D,20080124,000000,9.4602,9.754,9.0704,9.4299,291643,0
+CCU.US,D,20080125,000000,9.792,10.025,9.2659,10.025,297566,0
+CCU.US,D,20080128,000000,9.638,9.768,9.4142,9.565,140232,0
+CCU.US,D,20080129,000000,9.754,10.24,9.4397,10.169,225151,0
+CCU.US,D,20080130,000000,10.238,10.238,10.004,10.037,72090,0
+CCU.US,D,20080131,000000,9.752,10.326,9.702,10.24,84927,0
+CCU.US,D,20080201,000000,10.351,10.38,10.092,10.251,168911,0
+CCU.US,D,20080204,000000,10.053,10.394,9.904,10.24,151929,0
+CCU.US,D,20080205,000000,10.303,10.303,9.768,9.768,131996,0
+CCU.US,D,20080206,000000,9.843,9.952,9.696,9.952,74062,0
+CCU.US,D,20080207,000000,9.657,9.787,9.54,9.634,86892,0
+CCU.US,D,20080208,000000,9.4631,9.764,9.4631,9.628,60900,0
+CCU.US,D,20080211,000000,9.638,9.809,9.424,9.809,319626,0
+CCU.US,D,20080212,000000,10.24,10.24,9.795,9.871,422323,0
+CCU.US,D,20080213,000000,9.824,10.206,9.824,10.113,92165,0
+CCU.US,D,20080214,000000,10.106,10.445,10.019,10.07,156684,0
+CCU.US,D,20080215,000000,10.077,10.134,9.994,10.049,125085,0
+CCU.US,D,20080219,000000,10.199,10.303,10.142,10.203,42296,0
+CCU.US,D,20080220,000000,10.025,10.199,9.935,10.199,82294,0
+CCU.US,D,20080221,000000,10.199,10.243,9.946,9.946,96123,0
+CCU.US,D,20080222,000000,10.12,10.233,10.019,10.08,95627,0
+CCU.US,D,20080225,000000,10.189,10.368,9.997,10.138,94799,0
+CCU.US,D,20080226,000000,10.236,10.474,10.025,10.411,71100,0
+CCU.US,D,20080227,000000,10.469,10.494,10.236,10.438,65177,0
+CCU.US,D,20080228,000000,10.494,10.586,10.351,10.544,209352,0
+CCU.US,D,20080229,000000,10.466,10.474,10,10.008,275412,0
+CCU.US,D,20080303,000000,10.056,10.312,9.959,10.236,210665,0
+CCU.US,D,20080304,000000,10.236,10.236,10.016,10.15,237330,0
+CCU.US,D,20080305,000000,10.195,10.536,10.183,10.53,234370,0
+CCU.US,D,20080306,000000,10.581,10.718,9.899,9.899,172153,0
+CCU.US,D,20080307,000000,9.892,10.466,9.884,10.291,304479,0
+CCU.US,D,20080310,000000,10.483,10.483,10.053,10.153,148454,0
+CCU.US,D,20080311,000000,10.322,10.651,10.322,10.593,111920,0
+CCU.US,D,20080312,000000,10.425,10.93,10.348,10.687,139896,0
+CCU.US,D,20080313,000000,10.821,11.057,10.544,10.93,87889,0
+CCU.US,D,20080314,000000,11.025,11.131,10.511,10.544,109283,0
+CCU.US,D,20080317,000000,10.399,10.779,10.303,10.779,49045,0
+CCU.US,D,20080318,000000,10.844,10.945,10.736,10.79,87561,0
+CCU.US,D,20080319,000000,10.848,11.172,10.634,10.667,53983,0
+CCU.US,D,20080320,000000,10.593,10.687,10.21,10.319,95461,0
+CCU.US,D,20080324,000000,10.844,10.844,10.22,10.283,147483,0
+CCU.US,D,20080325,000000,10.334,10.474,10.328,10.425,62217,0
+CCU.US,D,20080326,000000,10.544,10.62,10.358,10.508,136602,0
+CCU.US,D,20080327,000000,10.539,10.876,10.38,10.844,88220,0
+CCU.US,D,20080328,000000,10.823,10.887,10.573,10.573,58590,0
+CCU.US,D,20080331,000000,10.638,10.813,10.526,10.644,89536,0
+CCU.US,D,20080401,000000,10.733,11.135,10.554,11.031,79005,0
+CCU.US,D,20080402,000000,11.15,11.271,10.901,11.082,53960,0
+CCU.US,D,20080403,000000,11.201,11.448,11.057,11.448,55630,0
+CCU.US,D,20080404,000000,11.582,11.639,11.396,11.503,84600,0
+CCU.US,D,20080407,000000,11.688,11.688,11.184,11.441,130020,0
+CCU.US,D,20080408,000000,11.323,11.709,11.245,11.639,71429,0
+CCU.US,D,20080409,000000,11.639,11.757,11.456,11.734,71429,0
+CCU.US,D,20080410,000000,11.846,12.025,11.719,11.799,237002,0
+CCU.US,D,20080411,000000,11.748,11.748,11.329,11.409,81303,0
+CCU.US,D,20080414,000000,11.585,11.793,11.434,11.748,105993,0
+CCU.US,D,20080415,000000,11.936,12.004,11.712,11.852,160694,0
+CCU.US,D,20080416,000000,11.927,11.932,11.654,11.654,61556,0
+CCU.US,D,20080417,000000,11.785,11.785,11.526,11.614,102897,0
+CCU.US,D,20080418,000000,11.785,11.785,11.264,11.294,164518,0
+CCU.US,D,20080421,000000,11.286,11.29,11.052,11.232,120066,0
+CCU.US,D,20080422,000000,11.191,11.512,11.161,11.512,117783,0
+CCU.US,D,20080423,000000,11.542,11.642,11.494,11.548,86573,0
+CCU.US,D,20080424,000000,11.582,11.582,11.15,11.193,98363,0
+CCU.US,D,20080425,000000,11.339,11.5,10.986,11.088,183293,0
+CCU.US,D,20080428,000000,11.173,11.173,10.901,11.057,112874,0
+CCU.US,D,20080429,000000,11.111,11.114,10.823,10.901,79496,0
+CCU.US,D,20080430,000000,10.955,11.031,10.864,11.02,87398,0
+CCU.US,D,20080501,000000,10.959,11.07,10.909,11.027,61258,0
+CCU.US,D,20080502,000000,11.213,11.213,10.782,10.89,92640,0
+CCU.US,D,20080505,000000,10.809,10.848,10.634,10.702,123024,0
+CCU.US,D,20080506,000000,10.739,10.785,10.596,10.724,111581,0
+CCU.US,D,20080507,000000,10.644,10.726,10.384,10.425,115917,0
+CCU.US,D,20080508,000000,10.361,10.514,10.334,10.465,206858,0
+CCU.US,D,20080509,000000,10.663,10.663,10.288,10.361,200712,0
+CCU.US,D,20080512,000000,10.059,10.425,10.059,10.332,123817,0
+CCU.US,D,20080513,000000,10.364,10.667,10.356,10.533,515358,0
+CCU.US,D,20080514,000000,10.5,10.655,10.481,10.638,124839,0
+CCU.US,D,20080515,000000,10.575,10.634,10.425,10.472,115505,0
+CCU.US,D,20080516,000000,10.627,10.659,10.432,10.466,153550,0
+CCU.US,D,20080519,000000,10.575,10.669,10.53,10.573,103043,0
+CCU.US,D,20080520,000000,10.589,10.589,10.283,10.399,75057,0
+CCU.US,D,20080521,000000,10.504,10.53,10.361,10.377,62979,0
+CCU.US,D,20080522,000000,10.377,10.421,10.199,10.276,141989,0
+CCU.US,D,20080523,000000,10.283,10.371,10.207,10.236,58662,0
+CCU.US,D,20080527,000000,10.533,10.568,10.472,10.56,46820,0
+CCU.US,D,20080528,000000,10.644,10.651,10.5,10.616,258887,0
+CCU.US,D,20080529,000000,10.622,10.912,10.622,10.873,81831,0
+CCU.US,D,20080530,000000,11.075,11.158,10.714,10.739,213229,0
+CCU.US,D,20080602,000000,10.655,10.858,10.62,10.695,93589,0
+CCU.US,D,20080603,000000,10.848,10.848,10.483,10.71,54444,0
+CCU.US,D,20080604,000000,10.647,10.647,10.276,10.397,84188,0
+CCU.US,D,20080605,000000,10.596,10.596,10.261,10.499,132819,0
+CCU.US,D,20080606,000000,10.508,10.508,10.28,10.361,65643,0
+CCU.US,D,20080609,000000,10.514,10.514,10.186,10.337,222750,0
+CCU.US,D,20080610,000000,10.348,10.348,10.088,10.179,113705,0
+CCU.US,D,20080611,000000,10.231,10.276,10.013,10.053,126160,0
+CCU.US,D,20080612,000000,10.059,10.206,9.939,10.07,212992,0
+CCU.US,D,20080613,000000,10.21,10.231,10.013,10.098,33082,0
+CCU.US,D,20080616,000000,9.952,10.261,9.952,10.031,42376,0
+CCU.US,D,20080617,000000,10.074,10.074,9.915,9.965,78803,0
+CCU.US,D,20080618,000000,9.997,10,9.792,9.846,37357,0
+CCU.US,D,20080619,000000,9.827,9.902,9.672,9.902,33248,0
+CCU.US,D,20080620,000000,9.711,9.761,9.4338,9.576,99420,0
+CCU.US,D,20080623,000000,9.548,9.548,9.1221,9.1616,270375,0
+CCU.US,D,20080624,000000,9.124,9.292,8.9272,9.2208,128106,0
+CCU.US,D,20080625,000000,9.2301,9.4866,9.1963,9.4064,165667,0
+CCU.US,D,20080626,000000,9.3673,9.3918,9.0046,9.0046,225756,0
+CCU.US,D,20080627,000000,9.0506,9.077,8.8248,8.8848,235563,0
+CCU.US,D,20080630,000000,8.8304,9.0215,8.786,8.8128,137657,0
+CCU.US,D,20080701,000000,8.7616,8.9013,8.6551,8.6943,220683,0
+CCU.US,D,20080702,000000,8.739,8.881,8.6031,8.6031,164682,0
+CCU.US,D,20080703,000000,8.6104,8.7517,8.5205,8.7007,125085,0
+CCU.US,D,20080707,000000,8.6623,8.9144,8.6623,8.7161,37962,0
+CCU.US,D,20080708,000000,8.7517,8.7741,8.6943,8.7161,24602,0
+CCU.US,D,20080709,000000,8.786,8.9463,8.4194,8.9078,102643,0
+CCU.US,D,20080710,000000,8.917,9.0103,8.8101,8.9933,112265,0
+CCU.US,D,20080711,000000,8.9624,8.9624,8.7362,8.7408,119324,0
+CCU.US,D,20080714,000000,8.8248,8.8248,8.6943,8.8046,151867,0
+CCU.US,D,20080715,000000,8.7616,8.7657,8.6393,8.6915,146884,0
+CCU.US,D,20080716,000000,8.6274,8.9915,8.6274,8.9361,145200,0
+CCU.US,D,20080717,000000,8.9013,9.14,8.9013,9.14,154230,0
+CCU.US,D,20080718,000000,9.077,9.795,9.077,9.611,299972,0
+CCU.US,D,20080721,000000,9.537,9.676,9.4602,9.554,230115,0
+CCU.US,D,20080722,000000,9.519,9.605,9.4338,9.527,81620,0
+CCU.US,D,20080723,000000,9.4602,9.771,9.4602,9.768,92315,0
+CCU.US,D,20080724,000000,9.812,9.861,9.692,9.768,171128,0
+CCU.US,D,20080725,000000,9.827,10.037,9.821,9.959,125485,0
+CCU.US,D,20080728,000000,9.965,10.053,9.887,9.955,106429,0
+CCU.US,D,20080729,000000,9.932,10.179,9.884,10.179,110173,0
+CCU.US,D,20080730,000000,10.326,10.326,9.665,9.724,80876,0
+CCU.US,D,20080731,000000,9.676,9.915,9.58,9.641,334261,0
+CCU.US,D,20080801,000000,9.792,9.792,9.58,9.648,108666,0
+CCU.US,D,20080804,000000,9.711,9.711,9.544,9.634,36731,0
+CCU.US,D,20080805,000000,9.608,9.8,9.608,9.754,88406,0
+CCU.US,D,20080806,000000,9.79,9.972,9.702,9.955,71926,0
+CCU.US,D,20080807,000000,9.911,10.332,9.911,10.251,129301,0
+CCU.US,D,20080808,000000,10.341,10.838,10.319,10.596,195209,0
+CCU.US,D,20080811,000000,10.539,10.607,10.348,10.406,172886,0
+CCU.US,D,20080812,000000,10.353,10.41,10.113,10.41,95248,0
+CCU.US,D,20080813,000000,10.106,10.276,10.053,10.272,96375,0
+CCU.US,D,20080814,000000,10.227,10.518,10.169,10.472,49304,0
+CCU.US,D,20080815,000000,10.486,10.926,10.454,10.726,210176,0
+CCU.US,D,20080818,000000,10.695,10.695,10.425,10.504,89292,0
+CCU.US,D,20080819,000000,10.477,10.477,10.124,10.138,50051,0
+CCU.US,D,20080820,000000,10.186,10.371,10.043,10.258,75547,0
+CCU.US,D,20080821,000000,10.21,10.504,10.088,10.375,103279,0
+CCU.US,D,20080822,000000,10.397,10.472,10.337,10.472,91175,0
+CCU.US,D,20080825,000000,10.5,10.61,10.41,10.49,323193,0
+CCU.US,D,20080826,000000,10.402,10.53,10.356,10.474,380781,0
+CCU.US,D,20080827,000000,10.564,10.586,10.312,10.375,91492,0
+CCU.US,D,20080828,000000,10.387,10.622,10.341,10.62,137925,0
+CCU.US,D,20080829,000000,10.593,10.755,10.421,10.454,66823,0
+CCU.US,D,20080902,000000,10.022,10.813,10.022,10.593,558424,0
+CCU.US,D,20080903,000000,10.5,10.622,10.457,10.497,112245,0
+CCU.US,D,20080904,000000,10.469,10.525,10.445,10.469,149441,0
+CCU.US,D,20080905,000000,10.353,10.564,10.268,10.564,247577,0
+CCU.US,D,20080908,000000,10.651,10.663,9.991,9.991,330926,0
+CCU.US,D,20080909,000000,9.949,10.285,9.878,10.285,177327,0
+CCU.US,D,20080910,000000,10.288,10.288,10.008,10.183,208754,0
+CCU.US,D,20080911,000000,10.165,10.634,10.165,10.55,804575,0
+CCU.US,D,20080912,000000,10.483,10.651,10.324,10.564,406113,0
+CCU.US,D,20080915,000000,10.28,10.461,10.061,10.147,87180,0
+CCU.US,D,20080916,000000,10.061,10.061,9.805,9.922,329058,0
+CCU.US,D,20080917,000000,9.787,10.004,9.3996,9.4758,367236,0
+CCU.US,D,20080918,000000,9.3673,9.535,9.029,9.2377,240326,0
+CCU.US,D,20080919,000000,9.515,9.975,9.515,9.795,90331,0
+CCU.US,D,20080922,000000,9.795,9.803,9.54,9.54,87828,0
+CCU.US,D,20080923,000000,9.3918,9.699,9.3644,9.657,109704,0
+CCU.US,D,20080924,000000,9.672,9.699,9.519,9.561,60576,0
+CCU.US,D,20080925,000000,9.685,10.046,9.573,9.744,231791,0
+CCU.US,D,20080926,000000,9.57,9.696,9.4025,9.672,59364,0
+CCU.US,D,20080929,000000,9.578,9.578,8.5515,8.7554,62936,0
+CCU.US,D,20080930,000000,8.917,9.771,8.8958,9.702,127611,0
+CCU.US,D,20081001,000000,9.625,10.027,9.54,9.672,187244,0
+CCU.US,D,20081002,000000,9.692,9.702,9.4084,9.4758,794190,0
+CCU.US,D,20081003,000000,9.468,9.641,9.3468,9.424,223042,0
+CCU.US,D,20081006,000000,9.2124,9.2124,7.9818,8.5168,234713,0
+CCU.US,D,20081007,000000,8.5142,8.9189,8.5142,8.7134,138224,0
+CCU.US,D,20081008,000000,8.4434,8.5079,7.7128,7.9315,140930,0
+CCU.US,D,20081009,000000,7.9818,8.3173,7.9315,7.9315,359460,0
+CCU.US,D,20081010,000000,7.6228,7.7983,7.1725,7.7071,1953425,0
+CCU.US,D,20081013,000000,8.0755,8.7134,7.9441,8.6915,339316,0
+CCU.US,D,20081014,000000,8.8912,8.8958,8.3594,8.5293,295631,0
+CCU.US,D,20081015,000000,8.4142,8.4142,7.9464,8.2655,249759,0
+CCU.US,D,20081016,000000,8.063,8.3311,7.9601,8.2292,151280,0
+CCU.US,D,20081017,000000,8.1296,8.6066,8.1296,8.5792,85278,0
+CCU.US,D,20081020,000000,8.7806,8.7806,8.6797,8.7444,46338,0
+CCU.US,D,20081021,000000,8.6393,8.6888,8.2153,8.2153,73659,0
+CCU.US,D,20081022,000000,8.1019,8.145,7.6252,7.6347,90152,0
+CCU.US,D,20081023,000000,7.5644,8.0781,7.3641,8.0781,224784,0
+CCU.US,D,20081024,000000,7.4979,8.0926,7.1939,7.1939,224868,0
+CCU.US,D,20081027,000000,7.1058,7.3395,7.042,7.2912,87129,0
+CCU.US,D,20081028,000000,7.6128,7.8952,7.4248,7.8952,79839,0
+CCU.US,D,20081029,000000,7.9372,8.1484,7.7258,8.0479,132208,0
+CCU.US,D,20081030,000000,8.0207,8.4116,7.7805,8.2939,131762,0
+CCU.US,D,20081031,000000,8.0207,8.3431,8.0207,8.0781,60439,0
+CCU.US,D,20081103,000000,8.0408,8.2783,8.0408,8.1578,171099,0
+CCU.US,D,20081104,000000,8.4493,8.8654,8.4266,8.677,149859,0
+CCU.US,D,20081105,000000,8.8175,8.8986,8.6588,8.8101,77643,0
+CCU.US,D,20081106,000000,8.7616,8.799,8.5009,8.5009,76111,0
+CCU.US,D,20081107,000000,8.5356,8.9717,8.4634,8.7225,60638,0
+CCU.US,D,20081110,000000,8.9013,9.1653,8.9013,8.9013,30529,0
+CCU.US,D,20081111,000000,8.6888,8.7657,8.4336,8.5721,86675,0
+CCU.US,D,20081112,000000,8.4609,8.5205,8.3853,8.4814,115792,0
+CCU.US,D,20081113,000000,8.4814,9.171,8.4752,9.1296,91143,0
+CCU.US,D,20081114,000000,8.8248,8.9388,8.7043,8.7189,177294,0
+CCU.US,D,20081117,000000,8.6528,9.2377,8.6129,9.0366,76794,0
+CCU.US,D,20081118,000000,8.9585,8.9585,8.3173,8.5258,136913,0
+CCU.US,D,20081119,000000,8.4609,8.4752,8.3051,8.3699,48299,0
+CCU.US,D,20081120,000000,8.3112,8.3112,7.8878,7.9044,40941,0
+CCU.US,D,20081121,000000,7.9498,8.174,7.7591,8.174,105534,0
+CCU.US,D,20081124,000000,8.2819,8.5623,8.2205,8.4912,104508,0
+CCU.US,D,20081125,000000,8.5578,8.5578,8.3629,8.3629,57281,0
+CCU.US,D,20081126,000000,8.2715,8.8304,8.1987,8.8285,81898,0
+CCU.US,D,20081128,000000,8.739,8.739,8.3311,8.5907,43200,0
+CCU.US,D,20081201,000000,8.3553,8.3577,7.8902,8.0479,180246,0
+CCU.US,D,20081202,000000,7.9166,7.9464,7.3275,7.3306,71142,0
+CCU.US,D,20081203,000000,7.3002,7.4401,6.811,7.2971,357573,0
+CCU.US,D,20081204,000000,7.2091,7.4915,7.2091,7.3609,117362,0
+CCU.US,D,20081205,000000,7.2425,7.5281,7.1668,7.3246,33209,0
+CCU.US,D,20081208,000000,7.4187,7.4187,6.9507,6.9993,90751,0
+CCU.US,D,20081209,000000,7.2577,7.4673,7.1484,7.358,217983,0
+CCU.US,D,20081210,000000,7.3034,7.3034,7.1058,7.1543,59119,0
+CCU.US,D,20081211,000000,7.2123,7.3521,7.124,7.1301,149709,0
+CCU.US,D,20081212,000000,7.0268,7.3761,7.0268,7.3275,147825,0
+CCU.US,D,20081215,000000,7.5068,7.6828,7.4218,7.6828,61837,0
+CCU.US,D,20081216,000000,7.665,7.9407,7.5825,7.9407,38289,0
+CCU.US,D,20081217,000000,7.9223,8.0171,7.7892,7.8878,54418,0
+CCU.US,D,20081218,000000,7.9532,8.3085,7.7071,8.3085,117735,0
+CCU.US,D,20081219,000000,8.2655,8.2655,7.5403,7.8256,99546,0
+CCU.US,D,20081222,000000,7.8439,7.9464,7.7567,7.8537,50312,0
+CCU.US,D,20081223,000000,7.8589,8.2715,7.8589,8.2715,57816,0
+CCU.US,D,20081224,000000,8.2508,8.7954,8.0723,8.6733,49102,0
+CCU.US,D,20081226,000000,8.728,8.728,8.3526,8.4752,49199,0
+CCU.US,D,20081229,000000,8.4848,8.5515,8.3629,8.3629,70047,0
+CCU.US,D,20081230,000000,8.3577,8.3577,8.0808,8.0808,35796,0
+CCU.US,D,20081231,000000,8.1578,8.1578,7.6803,7.9532,52197,0
+CCU.US,D,20090102,000000,8.0479,8.6158,8.0479,8.4511,58335,0
+CCU.US,D,20090105,000000,8.5142,8.6129,8.4019,8.6129,146293,0
+CCU.US,D,20090106,000000,8.5684,9.0103,8.5427,9.0103,52090,0
+CCU.US,D,20090107,000000,8.5684,8.6588,8.2853,8.5623,190385,0
+CCU.US,D,20090108,000000,8.446,8.5142,8.3553,8.4776,31941,0
+CCU.US,D,20090109,000000,8.4169,8.4776,8.3758,8.4776,32836,0
+CCU.US,D,20090112,000000,8.5401,8.6733,8.2878,8.3146,72342,0
+CCU.US,D,20090113,000000,8.3311,8.5108,8.2265,8.4937,50185,0
+CCU.US,D,20090114,000000,8.4169,8.4884,8.2412,8.3146,144083,0
+CCU.US,D,20090115,000000,8.262,8.3173,8.2093,8.2689,34602,0
+CCU.US,D,20090116,000000,8.3146,8.6733,8.3146,8.6733,44774,0
+CCU.US,D,20090120,000000,8.4301,8.5401,7.9986,8.5401,95396,0
+CCU.US,D,20090121,000000,8.5079,8.5079,8.2327,8.3456,136057,0
+CCU.US,D,20090122,000000,8.3577,8.728,8.3577,8.6588,217363,0
+CCU.US,D,20090123,000000,8.5454,9.2866,8.5168,9.1437,277427,0
+CCU.US,D,20090126,000000,9.2208,9.3888,9.1616,9.3233,134191,0
+CCU.US,D,20090127,000000,9.3087,9.4807,9.2311,9.4123,52473,0
+CCU.US,D,20090128,000000,9.522,9.522,9.2725,9.3468,47120,0
+CCU.US,D,20090129,000000,9.2753,9.4465,9.1325,9.3859,62730,0
+CCU.US,D,20090130,000000,9.3605,9.3605,8.7225,8.7225,85526,0
+CCU.US,D,20090202,000000,8.9463,9.3331,8.9463,9.1353,115643,0
+CCU.US,D,20090203,000000,9.0854,9.1522,9.0141,9.0141,288521,0
+CCU.US,D,20090204,000000,9.0141,9.1466,9.0141,9.0732,359465,0
+CCU.US,D,20090205,000000,9.0046,9.2236,8.9388,9.1898,62613,0
+CCU.US,D,20090206,000000,9.1184,9.1616,8.5293,8.5293,128548,0
+CCU.US,D,20090209,000000,8.7806,9.2311,8.7806,9.0854,128317,0
+CCU.US,D,20090210,000000,9.1184,9.1484,8.8912,8.9013,63642,0
+CCU.US,D,20090211,000000,9.0243,9.2067,8.9801,9.1353,147971,0
+CCU.US,D,20090212,000000,9.0526,9.0526,8.8876,9.0084,18538,0
+CCU.US,D,20090213,000000,9.0676,9.234,8.9933,9.0657,58570,0
+CCU.US,D,20090217,000000,9.0046,9.1466,8.9332,9.0262,129721,0
+CCU.US,D,20090218,000000,9.1522,9.234,9.0676,9.1052,142018,0
+CCU.US,D,20090219,000000,9.0817,9.1014,8.8211,8.8912,60770,0
+CCU.US,D,20090220,000000,8.7954,8.8986,8.5391,8.6797,216877,0
+CCU.US,D,20090223,000000,8.7408,8.7833,8.4634,8.5578,61378,0
+CCU.US,D,20090224,000000,8.6129,8.8433,8.5427,8.8147,131445,0
+CCU.US,D,20090225,000000,8.7007,8.7007,8.4776,8.6129,61057,0
+CCU.US,D,20090226,000000,8.5995,8.7335,8.4814,8.5623,81542,0
+CCU.US,D,20090227,000000,8.4776,8.4848,8.0688,8.0688,118868,0
+CCU.US,D,20090302,000000,8.0266,8.0688,7.8537,7.8589,87434,0
+CCU.US,D,20090303,000000,8.1236,8.1236,8.0207,8.0951,96733,0
+CCU.US,D,20090304,000000,8.1578,8.6623,8.0832,8.5756,141046,0
+CCU.US,D,20090305,000000,8.5578,8.5578,8.3008,8.4776,164925,0
+CCU.US,D,20090306,000000,8.524,8.6031,8.3033,8.4884,102505,0
+CCU.US,D,20090309,000000,8.4573,8.4573,8.1809,8.224,76459,0
+CCU.US,D,20090310,000000,8.3553,8.7261,8.3051,8.7261,239432,0
+CCU.US,D,20090311,000000,8.8175,8.8175,8.5578,8.8101,162295,0
+CCU.US,D,20090312,000000,8.7554,9.1184,8.7554,9.0404,210609,0
+CCU.US,D,20090313,000000,9.0958,9.1184,8.9905,9.0178,56642,0
+CCU.US,D,20090316,000000,9.0366,9.2659,9.0366,9.2142,83167,0
+CCU.US,D,20090317,000000,9.1588,9.3165,9.1296,9.3165,74137,0
+CCU.US,D,20090318,000000,9.2067,9.2311,9.0732,9.2067,69377,0
+CCU.US,D,20090319,000000,9.1221,9.2499,8.9501,8.9905,171916,0
+CCU.US,D,20090320,000000,8.9585,8.9585,8.7261,8.7581,32208,0
+CCU.US,D,20090323,000000,8.9078,9.3918,8.8876,9.2659,81104,0
+CCU.US,D,20090324,000000,9.1767,9.2001,8.9689,9.0366,73011,0
+CCU.US,D,20090325,000000,9.155,9.155,8.9567,9.0563,92750,0
+CCU.US,D,20090326,000000,9.1729,9.2301,8.8986,9.0347,120602,0
+CCU.US,D,20090327,000000,8.9078,9.0732,8.9051,8.9332,56385,0
+CCU.US,D,20090330,000000,8.786,8.786,8.4169,8.5756,152452,0
+CCU.US,D,20090331,000000,8.5684,8.5684,8.4573,8.5108,203795,0
+CCU.US,D,20090401,000000,8.4912,8.6129,8.4698,8.6129,104616,0
+CCU.US,D,20090402,000000,8.6852,8.8691,8.6852,8.7307,81968,0
+CCU.US,D,20090403,000000,8.698,8.8876,8.6733,8.8755,78515,0
+CCU.US,D,20090406,000000,8.8175,8.8654,8.7225,8.748,42462,0
+CCU.US,D,20090407,000000,8.7225,8.8101,8.6888,8.7261,107569,0
+CCU.US,D,20090408,000000,8.7225,8.7768,8.6104,8.7189,211893,0
+CCU.US,D,20090409,000000,8.7713,8.8617,8.7261,8.7806,24167,0
+CCU.US,D,20090413,000000,8.7007,8.9361,8.7007,8.9051,114622,0
+CCU.US,D,20090414,000000,8.9078,9.1729,8.7686,9.0366,321299,0
+CCU.US,D,20090415,000000,9.0526,9.1898,9.0526,9.0854,302385,0
+CCU.US,D,20090416,000000,9.1588,9.2565,9.1278,9.171,190036,0
+CCU.US,D,20090417,000000,9.0563,9.2959,9.0563,9.1767,182506,0
+CCU.US,D,20090420,000000,9.0526,9.1898,8.6888,8.917,249338,0
+CCU.US,D,20090421,000000,8.9013,9.0243,8.9013,9.0243,70672,0
+CCU.US,D,20090422,000000,9.0404,9.1146,8.8304,8.881,114071,0
+CCU.US,D,20090423,000000,8.9235,9.0526,8.8404,8.9661,148989,0
+CCU.US,D,20090424,000000,9.0178,9.0732,8.8553,8.9207,80754,0
+CCU.US,D,20090427,000000,8.8082,8.8082,8.446,8.5427,206298,0
+CCU.US,D,20090428,000000,8.4434,8.748,8.4301,8.6338,256084,0
+CCU.US,D,20090429,000000,8.6393,9.0347,8.6393,8.8718,245877,0
+CCU.US,D,20090430,000000,8.9501,9.0432,8.8128,8.9905,210034,0
+CCU.US,D,20090501,000000,8.9624,9.0657,8.8211,9.0366,48495,0
+CCU.US,D,20090504,000000,9.0817,9.3888,9.0732,9.3712,112452,0
+CCU.US,D,20090505,000000,9.2631,9.2631,8.9624,9.1052,120881,0
+CCU.US,D,20090506,000000,9.1353,9.234,9.0243,9.1184,199818,0
+CCU.US,D,20090507,000000,9.1353,9.1588,8.9304,9.0432,210271,0
+CCU.US,D,20090508,000000,9.1484,9.3615,9.1484,9.3615,152747,0
+CCU.US,D,20090511,000000,9.2443,9.3116,9.2001,9.2274,45539,0
+CCU.US,D,20090512,000000,9.2499,9.2688,9.1296,9.1767,429167,0
+CCU.US,D,20090513,000000,9.0366,9.1052,8.9361,9.0243,80599,0
+CCU.US,D,20090514,000000,9.0262,9.1963,9.0262,9.1014,210831,0
+CCU.US,D,20090515,000000,9.1146,9.2142,9.0084,9.1089,201055,0
+CCU.US,D,20090518,000000,9.292,9.522,9.1616,9.4182,964703,0
+CCU.US,D,20090519,000000,9.3918,9.527,9.2979,9.4299,521818,0
+CCU.US,D,20090520,000000,9.4807,9.676,9.4182,9.4661,750835,0
+CCU.US,D,20090521,000000,9.4358,9.507,9.2236,9.4182,93909,0
+CCU.US,D,20090522,000000,9.4788,9.821,9.3761,9.706,176894,0
+CCU.US,D,20090526,000000,9.706,9.833,9.654,9.714,127457,0
+CCU.US,D,20090527,000000,9.733,9.758,9.57,9.59,145741,0
+CCU.US,D,20090528,000000,9.673,9.824,9.57,9.824,84828,0
+CCU.US,D,20090529,000000,9.907,9.975,9.728,9.854,128629,0
+CCU.US,D,20090601,000000,9.975,10.129,9.904,10.07,267621,0
+CCU.US,D,20090602,000000,10.092,10.192,9.904,10.07,177239,0
+CCU.US,D,20090603,000000,9.991,9.991,9.812,9.935,77355,0
+CCU.US,D,20090604,000000,9.991,10.068,9.899,10.056,57537,0
+CCU.US,D,20090605,000000,10.177,10.288,9.968,10.106,112819,0
+CCU.US,D,20090608,000000,10.127,10.127,9.8,9.878,86452,0
+CCU.US,D,20090609,000000,9.946,10.037,9.892,9.972,55767,0
+CCU.US,D,20090610,000000,10.01,10.142,9.892,10.106,72587,0
+CCU.US,D,20090611,000000,10.161,10.452,10.116,10.394,113139,0
+CCU.US,D,20090612,000000,10.303,10.933,10.283,10.841,267854,0
+CCU.US,D,20090615,000000,10.736,10.736,10.364,10.432,154518,0
+CCU.US,D,20090616,000000,10.483,10.627,10.113,10.113,147408,0
+CCU.US,D,20090617,000000,10.11,10.371,10.025,10.295,83008,0
+CCU.US,D,20090618,000000,10.406,10.749,10.344,10.638,78141,0
+CCU.US,D,20090619,000000,10.833,10.936,10.746,10.898,82815,0
+CCU.US,D,20090622,000000,10.77,10.77,10.377,10.461,62783,0
+CCU.US,D,20090623,000000,10.525,10.573,10.328,10.328,94858,0
+CCU.US,D,20090624,000000,10.364,10.56,10.364,10.438,102220,0
+CCU.US,D,20090625,000000,10.358,10.702,10.291,10.655,97551,0
+CCU.US,D,20090626,000000,10.647,10.806,10.556,10.797,92170,0
+CCU.US,D,20090629,000000,10.835,10.867,10.68,10.749,70337,0
+CCU.US,D,20090630,000000,10.815,10.815,10.53,10.631,68455,0
+CCU.US,D,20090701,000000,10.667,10.767,10.593,10.631,75801,0
+CCU.US,D,20090702,000000,10.536,11.165,10.334,11.165,77208,0
+CCU.US,D,20090706,000000,10.841,11.027,10.474,11.027,172822,0
+CCU.US,D,20090707,000000,10.938,10.966,10.655,10.733,69116,0
+CCU.US,D,20090708,000000,10.775,10.775,10.474,10.536,255199,0
+CCU.US,D,20090709,000000,10.554,10.556,10.344,10.38,52505,0
+CCU.US,D,20090710,000000,9.929,10.525,9.929,10.421,136680,0
+CCU.US,D,20090713,000000,10.315,10.486,10.283,10.421,60040,0
+CCU.US,D,20090714,000000,10.368,10.425,10.348,10.391,30364,0
+CCU.US,D,20090715,000000,10.481,11.04,10.481,10.981,382933,0
+CCU.US,D,20090716,000000,10.936,11.105,10.936,11.003,17117,0
+CCU.US,D,20090717,000000,11.001,11.013,10.894,11.003,41410,0
+CCU.US,D,20090720,000000,11.086,11.228,10.85,10.85,79882,0
+CCU.US,D,20090721,000000,10.933,11.15,10.773,10.933,341788,0
+CCU.US,D,20090722,000000,10.977,10.977,10.773,10.797,25353,0
+CCU.US,D,20090723,000000,10.854,10.933,10.755,10.779,91321,0
+CCU.US,D,20090724,000000,10.773,10.779,10.544,10.779,93589,0
+CCU.US,D,20090727,000000,10.706,10.706,10.233,10.337,82188,0
+CCU.US,D,20090728,000000,10.251,10.278,10.013,10.177,176922,0
+CCU.US,D,20090729,000000,10.213,10.38,10.21,10.265,87275,0
+CCU.US,D,20090730,000000,10.192,10.397,10.192,10.288,89621,0
+CCU.US,D,20090731,000000,10.104,10.434,10.104,10.38,62396,0
+CCU.US,D,20090803,000000,10.361,10.466,10.324,10.344,62311,0
+CCU.US,D,20090804,000000,10.358,10.511,10.258,10.358,38310,0
+CCU.US,D,20090805,000000,10.41,10.465,10.303,10.461,80979,0
+CCU.US,D,20090806,000000,10.465,10.465,10.22,10.394,270218,0
+CCU.US,D,20090807,000000,10.291,10.695,10.288,10.651,419400,0
+CCU.US,D,20090810,000000,10.387,10.689,10.387,10.544,115988,0
+CCU.US,D,20090811,000000,10.511,10.511,10.414,10.481,49930,0
+CCU.US,D,20090812,000000,10.525,10.71,10.399,10.564,138218,0
+CCU.US,D,20090813,000000,10.651,10.651,10.465,10.494,98540,0
+CCU.US,D,20090814,000000,10.526,10.718,10.421,10.483,33291,0
+CCU.US,D,20090817,000000,10.361,10.361,10.199,10.238,50960,0
+CCU.US,D,20090818,000000,10.299,10.474,10.295,10.337,53696,0
+CCU.US,D,20090819,000000,10.332,10.465,10.295,10.332,43817,0
+CCU.US,D,20090820,000000,10.384,11.101,10.384,10.627,257022,0
+CCU.US,D,20090821,000000,10.644,10.736,10.465,10.466,68292,0
+CCU.US,D,20090824,000000,10.542,10.655,10.173,10.238,93539,0
+CCU.US,D,20090825,000000,10.255,10.328,10.177,10.236,59734,0
+CCU.US,D,20090826,000000,10.332,10.438,10.034,10.233,112029,0
+CCU.US,D,20090827,000000,10.278,10.278,10.065,10.12,68229,0
+CCU.US,D,20090828,000000,10.199,10.299,10.027,10.037,66812,0
+CCU.US,D,20090831,000000,10.059,10.08,9.798,9.887,87944,0
+CCU.US,D,20090901,000000,9.805,9.918,9.724,9.787,109407,0
+CCU.US,D,20090902,000000,9.728,9.858,9.721,9.758,62820,0
+CCU.US,D,20090903,000000,9.758,9.907,9.758,9.878,23062,0
+CCU.US,D,20090904,000000,9.833,10.159,9.833,10.113,90540,0
+CCU.US,D,20090908,000000,10.025,10.134,9.997,10.134,700507,0
+CCU.US,D,20090909,000000,10.213,10.299,10.059,10.116,64498,0
+CCU.US,D,20090910,000000,10.053,10.24,10.053,10.186,188379,0
+CCU.US,D,20090911,000000,10.265,10.38,10.013,10.077,200741,0
+CCU.US,D,20090914,000000,10.083,10.272,9.902,10.199,109744,0
+CCU.US,D,20090915,000000,10.143,10.159,10.037,10.106,113201,0
+CCU.US,D,20090916,000000,10.077,10.173,10.065,10.08,229229,0
+CCU.US,D,20090917,000000,10.068,10.295,10.068,10.295,259267,0
+CCU.US,D,20090918,000000,10.337,10.497,10.299,10.449,110875,0
+CCU.US,D,20090921,000000,10.328,10.41,10.216,10.402,123587,0
+CCU.US,D,20090922,000000,10.472,10.481,10.399,10.424,32257,0
+CCU.US,D,20090923,000000,10.406,10.504,10.236,10.411,121317,0
+CCU.US,D,20090924,000000,10.477,10.571,10.452,10.504,258446,0
+CCU.US,D,20090925,000000,10.5,10.5,10.165,10.341,291435,0
+CCU.US,D,20090928,000000,10.315,10.421,10.153,10.189,264458,0
+CCU.US,D,20090929,000000,10.138,10.361,10.113,10.326,282728,0
+CCU.US,D,20090930,000000,10.299,10.518,10.224,10.406,157259,0
+CCU.US,D,20091001,000000,10.421,10.421,10.049,10.243,125646,0
+CCU.US,D,20091002,000000,10.129,10.309,10.068,10.243,55955,0
+CCU.US,D,20091005,000000,10.312,10.584,10.276,10.465,143646,0
+CCU.US,D,20091006,000000,10.465,10.825,10.465,10.825,318679,0
+CCU.US,D,20091007,000000,10.825,10.93,10.692,10.821,77534,0
+CCU.US,D,20091008,000000,10.909,11.048,10.873,11.013,144179,0
+CCU.US,D,20091009,000000,11.038,11.137,10.955,11.086,93870,0
+CCU.US,D,20091012,000000,11.086,11.325,11.086,11.232,147110,0
+CCU.US,D,20091013,000000,11.154,11.173,10.999,11.095,191556,0
+CCU.US,D,20091014,000000,11.126,11.393,11.114,11.193,190778,0
+CCU.US,D,20091015,000000,11.193,11.193,10.823,10.844,261329,0
+CCU.US,D,20091016,000000,10.912,11.108,10.68,11.055,445611,0
+CCU.US,D,20091019,000000,11.101,11.235,11.057,11.176,105404,0
+CCU.US,D,20091020,000000,11.191,11.191,10.788,10.901,340892,0
+CCU.US,D,20091021,000000,10.93,11.017,10.88,10.936,270348,0
+CCU.US,D,20091022,000000,10.89,10.983,10.799,10.973,208559,0
+CCU.US,D,20091023,000000,10.966,11.01,10.873,10.898,126083,0
+CCU.US,D,20091026,000000,10.945,10.968,10.782,10.858,136377,0
+CCU.US,D,20091027,000000,10.794,10.905,10.767,10.815,344967,0
+CCU.US,D,20091028,000000,10.736,10.835,10.631,10.634,303467,0
+CCU.US,D,20091029,000000,10.673,10.893,10.673,10.887,78110,0
+CCU.US,D,20091030,000000,10.871,10.938,10.667,10.762,120086,0
+CCU.US,D,20091102,000000,10.764,11.003,10.596,10.733,128450,0
+CCU.US,D,20091103,000000,10.596,10.752,10.596,10.689,68189,0
+CCU.US,D,20091104,000000,10.785,11.01,10.785,10.955,83557,0
+CCU.US,D,20091105,000000,10.981,11.318,10.981,11.298,123587,0
+CCU.US,D,20091106,000000,11.369,11.494,11.184,11.385,115636,0
+CCU.US,D,20091109,000000,11.398,11.924,11.398,11.92,156197,0
+CCU.US,D,20091110,000000,11.819,12.114,11.819,12.028,113550,0
+CCU.US,D,20091111,000000,12.126,12.133,11.734,11.789,211971,0
+CCU.US,D,20091112,000000,11.757,11.832,11.727,11.737,100129,0
+CCU.US,D,20091113,000000,11.716,11.789,11.273,11.369,545665,0
+CCU.US,D,20091116,000000,11.42,11.56,11.305,11.406,212225,0
+CCU.US,D,20091117,000000,11.372,11.486,11.323,11.361,411473,0
+CCU.US,D,20091118,000000,11.353,11.357,11.15,11.15,129547,0
+CCU.US,D,20091119,000000,11.141,11.197,10.829,10.871,356191,0
+CCU.US,D,20091120,000000,10.864,11.248,10.864,11.248,468958,0
+CCU.US,D,20091123,000000,11.422,11.422,11.21,11.301,274507,0
+CCU.US,D,20091124,000000,11.361,11.361,11.064,11.259,69516,0
+CCU.US,D,20091125,000000,11.348,11.348,11.116,11.255,80286,0
+CCU.US,D,20091127,000000,11.105,11.294,11.003,11.294,35290,0
+CCU.US,D,20091130,000000,11.206,11.206,10.952,10.952,253095,0
+CCU.US,D,20091201,000000,11.154,11.585,11.147,11.571,265915,0
+CCU.US,D,20091202,000000,11.569,11.569,11.422,11.422,76098,0
+CCU.US,D,20091203,000000,11.545,11.651,11.452,11.532,175954,0
+CCU.US,D,20091204,000000,11.592,11.654,11.497,11.516,141122,0
+CCU.US,D,20091207,000000,11.574,11.654,11.509,11.512,44485,0
+CCU.US,D,20091208,000000,11.483,11.483,11.235,11.381,84923,0
+CCU.US,D,20091209,000000,11.428,11.663,11.273,11.466,397514,0
+CCU.US,D,20091210,000000,11.748,11.825,11.592,11.789,310494,0
+CCU.US,D,20091211,000000,11.882,12.025,11.882,11.995,192772,0
+CCU.US,D,20091214,000000,12.121,12.121,11.995,12.028,43225,0
+CCU.US,D,20091215,000000,12.004,12.05,11.87,11.969,119722,0
+CCU.US,D,20091216,000000,12.083,12.096,11.892,11.983,140767,0
+CCU.US,D,20091217,000000,11.939,11.948,11.785,11.805,46144,0
+CCU.US,D,20091218,000000,11.766,11.861,11.54,11.639,257798,0
+CCU.US,D,20091221,000000,11.614,11.828,11.597,11.729,69425,0
+CCU.US,D,20091222,000000,11.822,11.822,11.702,11.776,84403,0
+CCU.US,D,20091223,000000,11.721,11.799,11.682,11.797,33294,0
+CCU.US,D,20091224,000000,11.858,11.892,11.776,11.819,10442,0
+CCU.US,D,20091228,000000,11.725,11.832,11.663,11.761,202789,0
+CCU.US,D,20091229,000000,11.614,11.682,11.597,11.659,32513,0
+CCU.US,D,20091230,000000,11.734,11.822,11.567,11.822,50058,0
+CCU.US,D,20091231,000000,11.9,11.976,11.855,11.855,12087,0
+CCU.US,D,20100104,000000,11.882,11.945,11.81,11.932,61896,0
+CCU.US,D,20100105,000000,11.972,12.057,11.868,11.96,55193,0
+CCU.US,D,20100106,000000,11.999,12.251,11.999,12.153,102501,0
+CCU.US,D,20100107,000000,12.068,12.47,12.042,12.352,136619,0
+CCU.US,D,20100108,000000,12.222,12.653,12.222,12.573,96069,0
+CCU.US,D,20100111,000000,12.848,12.939,12.553,12.638,273509,0
+CCU.US,D,20100112,000000,12.505,12.592,12.47,12.567,31354,0
+CCU.US,D,20100113,000000,12.592,12.592,12.484,12.546,56554,0
+CCU.US,D,20100114,000000,12.589,12.589,12.457,12.494,248721,0
+CCU.US,D,20100115,000000,12.617,12.632,12.416,12.501,140928,0
+CCU.US,D,20100119,000000,12.55,12.998,12.55,12.998,256585,0
+CCU.US,D,20100120,000000,13.028,13.028,12.622,12.895,159215,0
+CCU.US,D,20100121,000000,12.933,13.01,12.541,12.687,115937,0
+CCU.US,D,20100122,000000,12.614,12.614,12.389,12.462,143790,0
+CCU.US,D,20100125,000000,12.557,12.557,12.411,12.424,57134,0
+CCU.US,D,20100126,000000,11.409,12.283,11.409,12.206,56496,0
+CCU.US,D,20100127,000000,12.133,12.228,11.822,12.06,169684,0
+CCU.US,D,20100128,000000,11.705,11.832,11.438,11.782,179019,0
+CCU.US,D,20100129,000000,11.805,11.892,11.709,11.712,365514,0
+CCU.US,D,20100201,000000,11.797,11.797,11.321,11.623,281819,0
+CCU.US,D,20100202,000000,11.639,11.639,11.46,11.542,235789,0
+CCU.US,D,20100203,000000,11.463,11.463,11.318,11.398,195855,0
+CCU.US,D,20100204,000000,11.29,11.314,10.775,10.797,283456,0
+CCU.US,D,20100205,000000,10.785,10.905,10.575,10.833,396911,0
+CCU.US,D,20100208,000000,10.762,11.032,10.762,11.003,152452,0
+CCU.US,D,20100209,000000,11.027,11.286,11.027,11.232,68584,0
+CCU.US,D,20100210,000000,11.29,11.483,11.242,11.366,89712,0
+CCU.US,D,20100211,000000,11.409,11.616,11.378,11.519,130114,0
+CCU.US,D,20100212,000000,11.512,11.611,11.422,11.47,103452,0
+CCU.US,D,20100216,000000,11.589,11.807,11.532,11.725,124739,0
+CCU.US,D,20100217,000000,11.898,12.057,11.835,12.013,118085,0
+CCU.US,D,20100218,000000,11.969,12.199,11.868,12.137,192508,0
+CCU.US,D,20100219,000000,12.079,12.087,11.819,11.927,82583,0
+CCU.US,D,20100222,000000,11.967,11.967,11.577,11.623,212841,0
+CCU.US,D,20100223,000000,11.522,11.597,11.271,11.434,68468,0
+CCU.US,D,20100224,000000,11.414,11.611,11.411,11.497,58171,0
+CCU.US,D,20100225,000000,11.472,11.656,11.393,11.611,101992,0
+CCU.US,D,20100226,000000,11.687,11.757,11.577,11.75,166747,0
+CCU.US,D,20100301,000000,11.536,12.083,11.509,11.702,282957,0
+CCU.US,D,20100302,000000,11.835,12.143,11.802,12.093,80483,0
+CCU.US,D,20100303,000000,12.107,12.107,11.475,11.848,287466,0
+CCU.US,D,20100304,000000,11.763,11.772,11.475,11.695,200791,0
+CCU.US,D,20100305,000000,11.769,11.848,11.569,11.684,61556,0
+CCU.US,D,20100308,000000,11.789,12.077,11.789,12.015,180864,0
+CCU.US,D,20100309,000000,12.042,12.046,11.797,11.936,87112,0
+CCU.US,D,20100310,000000,11.817,11.817,11.574,11.684,90679,0
+CCU.US,D,20100311,000000,11.6,11.861,11.6,11.769,144122,0
+CCU.US,D,20100312,000000,11.817,11.817,11.594,11.638,46463,0
+CCU.US,D,20100315,000000,11.545,11.638,11.414,11.457,90019,0
+CCU.US,D,20100316,000000,11.396,11.5,11.375,11.483,73000,0
+CCU.US,D,20100317,000000,11.56,11.56,11.339,11.457,110669,0
+CCU.US,D,20100318,000000,11.389,11.556,11.389,11.497,45495,0
+CCU.US,D,20100319,000000,11.581,11.623,11.111,11.389,312557,0
+CCU.US,D,20100322,000000,11.279,11.432,11.202,11.409,326419,0
+CCU.US,D,20100323,000000,11.46,11.46,11.311,11.353,406143,0
+CCU.US,D,20100324,000000,11.369,11.378,11.288,11.336,91506,0
+CCU.US,D,20100325,000000,11.336,11.456,11.122,11.122,109304,0
+CCU.US,D,20100326,000000,11.161,11.268,11.082,11.168,124586,0
+CCU.US,D,20100329,000000,11.108,11.301,11.098,11.286,52576,0
+CCU.US,D,20100330,000000,11.332,11.424,11.275,11.381,63389,0
+CCU.US,D,20100331,000000,11.381,11.466,11.366,11.396,174031,0
+CCU.US,D,20100401,000000,11.469,11.597,11.452,11.507,328021,0
+CCU.US,D,20100405,000000,11.619,11.793,11.503,11.721,93238,0
+CCU.US,D,20100406,000000,11.721,11.842,11.675,11.744,291003,0
+CCU.US,D,20100407,000000,11.74,11.873,11.666,11.769,524945,0
+CCU.US,D,20100408,000000,11.825,11.825,11.638,11.695,201294,0
+CCU.US,D,20100409,000000,11.769,11.932,11.682,11.92,481557,0
+CCU.US,D,20100412,000000,11.939,12.114,11.848,12.096,125284,0
+CCU.US,D,20100413,000000,12.321,12.321,12.121,12.179,516414,0
+CCU.US,D,20100414,000000,12.251,12.362,12.213,12.289,500742,0
+CCU.US,D,20100415,000000,12.306,12.309,12.137,12.245,155562,0
+CCU.US,D,20100416,000000,12.331,12.331,12.114,12.197,234958,0
+CCU.US,D,20100419,000000,12.193,12.228,12.111,12.185,573896,0
+CCU.US,D,20100420,000000,11.879,12.01,11.75,11.936,510555,0
+CCU.US,D,20100421,000000,12.042,12.111,11.956,12.071,207174,0
+CCU.US,D,20100422,000000,12.071,12.079,11.855,12.042,136784,0
+CCU.US,D,20100423,000000,12.083,12.422,12.053,12.37,341254,0
+CCU.US,D,20100426,000000,12.408,12.516,12.331,12.512,318229,0
+CCU.US,D,20100427,000000,12.531,12.748,12.454,12.58,1239103,0
+CCU.US,D,20100428,000000,12.641,12.762,12.573,12.609,346080,0
+CCU.US,D,20100429,000000,12.675,12.841,12.675,12.779,169426,0
+CCU.US,D,20100430,000000,12.947,13.126,12.883,13.11,749673,0
+CCU.US,D,20100503,000000,13.216,13.216,12.987,13.168,619004,0
+CCU.US,D,20100504,000000,13.163,13.163,13.01,13.11,573613,0
+CCU.US,D,20100505,000000,12.943,13.11,12.887,13.088,435346,0
+CCU.US,D,20100506,000000,13.062,13.168,12.411,12.88,379253,0
+CCU.US,D,20100507,000000,12.947,12.95,12.367,12.622,438074,0
+CCU.US,D,20100510,000000,12.873,13.11,12.755,13.045,238664,0
+CCU.US,D,20100511,000000,13.02,13.088,12.972,12.982,132983,0
+CCU.US,D,20100512,000000,12.947,13.051,12.91,13.003,197752,0
+CCU.US,D,20100513,000000,13,13.133,12.933,13.025,192226,0
+CCU.US,D,20100514,000000,12.972,12.972,12.698,12.732,169191,0
+CCU.US,D,20100517,000000,12.687,12.792,12.509,12.707,215376,0
+CCU.US,D,20100518,000000,12.737,12.939,12.544,12.6,229176,0
+CCU.US,D,20100519,000000,12.596,12.596,12.319,12.488,162598,0
+CCU.US,D,20100520,000000,12.38,12.38,12.06,12.16,509892,0
+CCU.US,D,20100521,000000,12.004,12.228,11.895,12.222,138256,0
+CCU.US,D,20100524,000000,12.321,12.331,12.096,12.175,212610,0
+CCU.US,D,20100525,000000,11.835,12.053,11.619,11.807,774914,0
+CCU.US,D,20100526,000000,11.737,12.151,11.737,11.983,636473,0
+CCU.US,D,20100527,000000,12.121,12.514,12.121,12.494,376455,0
+CCU.US,D,20100528,000000,12.659,12.69,12.333,12.424,289679,0
+CCU.US,D,20100601,000000,12.457,12.482,12.289,12.292,264537,0
+CCU.US,D,20100602,000000,12.274,12.526,12.199,12.488,207864,0
+CCU.US,D,20100603,000000,12.773,12.869,12.57,12.614,173753,0
+CCU.US,D,20100604,000000,12.573,12.629,12.49,12.559,168576,0
+CCU.US,D,20100607,000000,12.669,12.69,12.494,12.531,156079,0
+CCU.US,D,20100608,000000,12.65,12.722,12.501,12.586,189621,0
+CCU.US,D,20100609,000000,12.887,13.368,12.779,13.21,350536,0
+CCU.US,D,20100610,000000,13.347,13.498,13.344,13.44,143492,0
+CCU.US,D,20100611,000000,13.401,13.519,13.251,13.317,257170,0
+CCU.US,D,20100614,000000,13.565,13.875,13.428,13.723,115030,0
+CCU.US,D,20100615,000000,13.822,13.853,13.723,13.806,209815,0
+CCU.US,D,20100616,000000,13.691,14.042,13.691,14.001,301357,0
+CCU.US,D,20100617,000000,14.126,14.26,14.023,14.184,150850,0
+CCU.US,D,20100618,000000,14.362,14.362,14.145,14.149,80715,0
+CCU.US,D,20100621,000000,14.215,14.427,14.188,14.3,105172,0
+CCU.US,D,20100622,000000,14.246,14.267,14.036,14.039,65232,0
+CCU.US,D,20100623,000000,14.017,14.017,13.737,13.847,129338,0
+CCU.US,D,20100624,000000,13.756,13.796,13.559,13.647,87405,0
+CCU.US,D,20100625,000000,13.534,13.633,13.525,13.592,90247,0
+CCU.US,D,20100628,000000,13.583,13.767,13.529,13.727,72907,0
+CCU.US,D,20100629,000000,13.58,13.58,13.163,13.26,155756,0
+CCU.US,D,20100630,000000,13.276,13.339,13.063,13.091,338334,0
+CCU.US,D,20100701,000000,13.016,13.293,12.929,13.293,184605,0
+CCU.US,D,20100702,000000,13.446,13.647,13.3,13.548,140241,0
+CCU.US,D,20100706,000000,13.583,13.698,13.523,13.655,127589,0
+CCU.US,D,20100707,000000,13.72,14.042,13.617,13.944,178479,0
+CCU.US,D,20100708,000000,14.089,14.267,13.809,14.244,319324,0
+CCU.US,D,20100709,000000,14.482,14.698,14.278,14.698,211071,0
+CCU.US,D,20100712,000000,14.627,14.735,14.521,14.637,235724,0
+CCU.US,D,20100713,000000,14.667,15.079,14.667,15.029,256024,0
+CCU.US,D,20100714,000000,15.046,15.24,14.915,15.076,189177,0
+CCU.US,D,20100715,000000,15.121,15.121,14.925,14.965,52825,0
+CCU.US,D,20100716,000000,14.946,14.965,14.735,14.735,79635,0
+CCU.US,D,20100719,000000,14.849,14.892,14.718,14.839,112217,0
+CCU.US,D,20100720,000000,14.875,15.228,14.827,15.228,184288,0
+CCU.US,D,20100721,000000,15.293,15.336,15.19,15.29,340601,0
+CCU.US,D,20100722,000000,15.398,15.734,15.398,15.585,99282,0
+CCU.US,D,20100723,000000,15.496,15.671,15.379,15.492,221962,0
+CCU.US,D,20100726,000000,15.6,16.028,15.387,16.028,213908,0
+CCU.US,D,20100727,000000,16.158,16.526,16.158,16.494,140324,0
+CCU.US,D,20100728,000000,16.589,16.595,16.19,16.298,160224,0
+CCU.US,D,20100729,000000,16.439,16.585,16.033,16.09,143220,0
+CCU.US,D,20100730,000000,16.077,16.112,15.855,16.077,139901,0
+CCU.US,D,20100802,000000,16.398,16.398,16.102,16.28,254198,0
+CCU.US,D,20100803,000000,16.289,16.412,16.154,16.396,199535,0
+CCU.US,D,20100804,000000,16.347,17.104,16.328,16.543,702714,0
+CCU.US,D,20100805,000000,16.408,16.719,16.338,16.561,606575,0
+CCU.US,D,20100806,000000,16.561,16.675,16.433,16.675,75409,0
+CCU.US,D,20100809,000000,16.711,16.828,16.609,16.804,151078,0
+CCU.US,D,20100810,000000,16.82,16.984,16.585,16.681,227202,0
+CCU.US,D,20100811,000000,16.626,16.626,16.124,16.124,213509,0
+CCU.US,D,20100812,000000,16.09,16.3,15.958,16.244,171558,0
+CCU.US,D,20100813,000000,16.14,16.319,16.069,16.079,84699,0
+CCU.US,D,20100816,000000,16.001,16.483,15.985,16.462,140438,0
+CCU.US,D,20100817,000000,16.446,16.723,16.435,16.681,190790,0
+CCU.US,D,20100818,000000,16.567,16.758,16.48,16.732,191668,0
+CCU.US,D,20100819,000000,16.623,16.931,16.623,16.683,288843,0
+CCU.US,D,20100820,000000,16.737,16.828,16.487,16.645,167773,0
+CCU.US,D,20100823,000000,16.645,16.921,16.645,16.696,155705,0
+CCU.US,D,20100824,000000,16.554,16.557,16.124,16.554,208438,0
+CCU.US,D,20100825,000000,16.404,16.82,16.186,16.79,567004,0
+CCU.US,D,20100826,000000,16.815,17.664,16.715,17.278,485924,0
+CCU.US,D,20100827,000000,17.369,17.551,17.174,17.539,408227,0
+CCU.US,D,20100830,000000,17.591,17.664,17.231,17.248,149499,0
+CCU.US,D,20100831,000000,17.304,17.719,17.195,17.601,274764,0
+CCU.US,D,20100901,000000,17.647,18.214,17.647,17.813,252839,0
+CCU.US,D,20100902,000000,17.773,17.892,17.534,17.643,166855,0
+CCU.US,D,20100903,000000,17.644,17.65,17.502,17.56,82367,0
+CCU.US,D,20100907,000000,17.708,17.708,17.317,17.392,382548,0
+CCU.US,D,20100908,000000,17.526,17.668,17.4,17.476,209085,0
+CCU.US,D,20100909,000000,17.679,17.738,17.511,17.553,170520,0
+CCU.US,D,20100910,000000,17.526,17.762,17.526,17.697,397427,0
+CCU.US,D,20100913,000000,18.016,18.13,17.961,18.092,333847,0
+CCU.US,D,20100914,000000,17.97,17.97,17.778,17.828,260334,0
+CCU.US,D,20100915,000000,17.961,18.039,17.621,17.675,253583,0
+CCU.US,D,20100916,000000,17.687,17.712,17.353,17.508,188476,0
+CCU.US,D,20100917,000000,17.48,17.48,17.165,17.224,172516,0
+CCU.US,D,20100920,000000,17.231,17.511,17.195,17.502,105878,0
+CCU.US,D,20100921,000000,17.595,17.61,17.206,17.349,258628,0
+CCU.US,D,20100922,000000,17.242,17.534,16.91,17.122,269948,0
+CCU.US,D,20100923,000000,16.975,17.135,16.503,16.81,317771,0
+CCU.US,D,20100924,000000,17.222,17.32,16.921,17.039,189587,0
+CCU.US,D,20100927,000000,17.065,17.165,16.953,17.055,146707,0
+CCU.US,D,20100928,000000,17.206,17.206,16.855,17.122,163572,0
+CCU.US,D,20100929,000000,17.132,17.353,16.924,16.995,128073,0
+CCU.US,D,20100930,000000,16.989,17.189,16.657,16.906,235408,0
+CCU.US,D,20101001,000000,16.914,17.224,16.764,17.106,190198,0
+CCU.US,D,20101004,000000,17.392,17.448,16.906,16.989,103861,0
+CCU.US,D,20101005,000000,17.022,17.258,16.975,17.07,266447,0
+CCU.US,D,20101006,000000,16.997,17.215,16.824,16.921,223018,0
+CCU.US,D,20101007,000000,16.9,17.076,16.711,16.744,89556,0
+CCU.US,D,20101008,000000,16.87,16.907,16.503,16.748,507569,0
+CCU.US,D,20101011,000000,16.713,16.824,16.416,16.53,184428,0
+CCU.US,D,20101012,000000,16.494,16.707,16.494,16.663,238569,0
+CCU.US,D,20101013,000000,16.79,16.88,16.654,16.707,291114,0
+CCU.US,D,20101014,000000,16.758,16.817,16.483,16.696,194767,0
+CCU.US,D,20101015,000000,16.683,16.693,16.362,16.373,269555,0
+CCU.US,D,20101018,000000,16.462,16.639,16.298,16.639,91194,0
+CCU.US,D,20101019,000000,17.152,17.152,16.506,16.634,162267,0
+CCU.US,D,20101020,000000,16.592,17.295,16.592,17.212,172569,0
+CCU.US,D,20101021,000000,17.274,17.732,17.274,17.712,187996,0
+CCU.US,D,20101022,000000,17.854,17.906,17.425,17.425,323177,0
+CCU.US,D,20101025,000000,17.684,17.974,17.664,17.89,172983,0
+CCU.US,D,20101026,000000,17.659,17.715,17.476,17.647,195520,0
+CCU.US,D,20101027,000000,17.494,17.595,17.062,17.209,227431,0
+CCU.US,D,20101028,000000,17.209,17.416,17.028,17.028,271633,0
+CCU.US,D,20101029,000000,17.102,17.198,16.926,17.09,148287,0
+CCU.US,D,20101101,000000,17.074,17.366,16.98,17.258,121575,0
+CCU.US,D,20101102,000000,17.165,17.204,16.997,17.101,170224,0
+CCU.US,D,20101103,000000,17.095,17.332,16.936,17.215,51987,0
+CCU.US,D,20101104,000000,17.362,17.605,17.258,17.392,128069,0
+CCU.US,D,20101105,000000,17.397,17.553,17.366,17.392,89209,0
+CCU.US,D,20101108,000000,17.53,18.039,17.53,17.854,328289,0
+CCU.US,D,20101109,000000,18.08,18.362,18.028,18.095,318887,0
+CCU.US,D,20101110,000000,18.117,18.117,17.679,17.72,165955,0
+CCU.US,D,20101111,000000,17.724,17.832,17.621,17.784,222823,0
+CCU.US,D,20101112,000000,17.682,17.744,17.456,17.654,108297,0
+CCU.US,D,20101115,000000,17.631,17.662,17.43,17.571,97394,0
+CCU.US,D,20101116,000000,17.499,17.557,17.169,17.295,219096,0
+CCU.US,D,20101117,000000,17.285,17.693,17.285,17.53,140155,0
+CCU.US,D,20101118,000000,17.621,18.169,17.621,18.072,117570,0
+CCU.US,D,20101119,000000,18.003,18.228,17.708,18.196,78253,0
+CCU.US,D,20101122,000000,18.228,18.671,18.218,18.657,98871,0
+CCU.US,D,20101123,000000,18.69,18.69,18.239,18.394,106323,0
+CCU.US,D,20101124,000000,18.463,18.463,17.877,18.022,107204,0
+CCU.US,D,20101126,000000,17.883,17.974,17.56,17.617,93324,0
+CCU.US,D,20101129,000000,17.508,17.735,17.204,17.613,147501,0
+CCU.US,D,20101130,000000,17.607,17.76,16.975,17.082,238935,0
+CCU.US,D,20101201,000000,17.219,17.538,17.219,17.335,97538,0
+CCU.US,D,20101202,000000,17.41,17.773,17.41,17.56,152925,0
+CCU.US,D,20101203,000000,17.684,18.366,17.662,18.366,106894,0
+CCU.US,D,20101206,000000,18.255,18.412,18.172,18.316,109110,0
+CCU.US,D,20101207,000000,18.435,18.469,18.13,18.258,72795,0
+CCU.US,D,20101208,000000,18.147,18.466,18.147,18.25,85226,0
+CCU.US,D,20101209,000000,18.181,18.181,17.499,18.139,262113,0
+CCU.US,D,20101210,000000,18.057,18.193,17.842,18.127,157207,0
+CCU.US,D,20101213,000000,18.228,18.354,17.942,17.946,123291,0
+CCU.US,D,20101214,000000,17.946,18.097,17.7,17.866,199601,0
+CCU.US,D,20101215,000000,17.985,18.035,17.752,17.906,458025,0
+CCU.US,D,20101216,000000,17.895,17.948,17.813,17.926,57687,0
+CCU.US,D,20101217,000000,17.942,18.269,17.88,18.231,70331,0
+CCU.US,D,20101220,000000,18.381,18.381,18.095,18.284,61628,0
+CCU.US,D,20101221,000000,18.407,18.596,18.363,18.403,110265,0
+CCU.US,D,20101222,000000,18.347,18.422,18.304,18.363,95445,0
+CCU.US,D,20101223,000000,18.422,18.498,18.111,18.17,115564,0
+CCU.US,D,20101227,000000,18.08,18.139,17.809,17.817,63484,0
+CCU.US,D,20101228,000000,17.928,17.961,17.499,17.557,92479,0
+CCU.US,D,20101229,000000,17.513,17.89,17.509,17.782,68917,0
+CCU.US,D,20101230,000000,17.877,18.453,17.877,18.411,77147,0
+CCU.US,D,20101231,000000,18.364,18.422,18.28,18.335,64108,0
+CCU.US,D,20110103,000000,18.334,18.528,18.288,18.327,188669,0
+CCU.US,D,20110104,000000,17.627,17.908,17.526,17.579,122306,0
+CCU.US,D,20110105,000000,17.499,17.608,17.294,17.605,155573,0
+CCU.US,D,20110106,000000,17.56,17.605,17.489,17.598,82755,0
+CCU.US,D,20110107,000000,17.476,17.538,17,17.192,131846,0
+CCU.US,D,20110110,000000,17.028,17.209,16.744,17.011,229199,0
+CCU.US,D,20110111,000000,17.07,17.278,16.987,17.265,92700,0
+CCU.US,D,20110112,000000,17.437,17.613,17.222,17.61,111079,0
+CCU.US,D,20110113,000000,17.724,17.992,17.644,17.668,85305,0
+CCU.US,D,20110114,000000,17.668,17.88,17.573,17.82,68516,0
+CCU.US,D,20110118,000000,17.805,17.89,17.541,17.586,31508,0
+CCU.US,D,20110119,000000,17.586,17.65,17.278,17.452,55267,0
+CCU.US,D,20110120,000000,17.44,17.44,16.857,16.906,68937,0
+CCU.US,D,20110121,000000,16.936,17.031,16.648,16.755,86956,0
+CCU.US,D,20110124,000000,16.715,16.784,16.603,16.648,110935,0
+CCU.US,D,20110125,000000,16.404,16.522,16.252,16.391,132253,0
+CCU.US,D,20110126,000000,16.358,16.48,16.217,16.476,135019,0
+CCU.US,D,20110127,000000,16.226,16.47,16.226,16.353,157558,0
+CCU.US,D,20110128,000000,16.374,16.401,16.112,16.308,118542,0
+CCU.US,D,20110131,000000,16.248,16.639,16.248,16.488,157384,0
+CCU.US,D,20110201,000000,16.408,16.567,16.247,16.249,116184,0
+CCU.US,D,20110202,000000,16.116,16.286,15.616,15.62,377917,0
+CCU.US,D,20110203,000000,15.742,16.312,15.694,16.207,389952,0
+CCU.US,D,20110204,000000,16.079,16.315,15.976,16.289,111573,0
+CCU.US,D,20110207,000000,16.412,16.467,16.116,16.275,165833,0
+CCU.US,D,20110208,000000,16.344,16.593,16.344,16.565,461619,0
+CCU.US,D,20110209,000000,16.412,16.561,16.362,16.515,160702,0
+CCU.US,D,20110210,000000,16.435,16.641,16.419,16.496,149448,0
+CCU.US,D,20110211,000000,16.427,16.651,16.419,16.614,259089,0
+CCU.US,D,20110214,000000,16.617,16.707,16.522,16.54,113358,0
+CCU.US,D,20110215,000000,16.689,16.763,16.496,16.62,143504,0
+CCU.US,D,20110216,000000,16.667,16.74,16.567,16.571,93280,0
+CCU.US,D,20110218,000000,16.689,16.737,16.416,16.609,50966,0
+CCU.US,D,20110222,000000,16.423,16.567,16.404,16.423,120723,0
+CCU.US,D,20110223,000000,16.47,16.47,15.846,16.052,219289,0
+CCU.US,D,20110224,000000,16.066,16.217,15.851,15.934,134228,0
+CCU.US,D,20110225,000000,15.936,16.019,15.839,15.891,81364,0
+CCU.US,D,20110228,000000,15.937,16.449,15.765,16.449,108097,0
+CCU.US,D,20110301,000000,16.406,16.406,16.138,16.283,84618,0
+CCU.US,D,20110302,000000,16.292,16.379,16.225,16.356,27425,0
+CCU.US,D,20110303,000000,16.419,17.112,16.419,16.997,339532,0
+CCU.US,D,20110304,000000,16.918,17.062,16.812,16.936,132278,0
+CCU.US,D,20110307,000000,16.904,16.914,16.648,16.699,120919,0
+CCU.US,D,20110308,000000,16.663,16.746,16.526,16.681,173223,0
+CCU.US,D,20110309,000000,16.331,16.634,16.331,16.552,184528,0
+CCU.US,D,20110310,000000,16.402,16.402,16.141,16.238,322281,0
+CCU.US,D,20110311,000000,16.059,16.217,16.052,16.149,44811,0
+CCU.US,D,20110314,000000,16.127,16.325,16.025,16.295,100248,0
+CCU.US,D,20110315,000000,15.869,16.033,15.799,16.033,73459,0
+CCU.US,D,20110316,000000,15.929,16.153,15.818,15.889,366373,0
+CCU.US,D,20110317,000000,15.999,16.099,15.842,15.855,182974,0
+CCU.US,D,20110318,000000,16.008,16.025,15.887,15.919,38991,0
+CCU.US,D,20110321,000000,15.964,16.292,15.964,16.176,101811,0
+CCU.US,D,20110322,000000,16.176,16.316,16.127,16.286,36750,0
+CCU.US,D,20110323,000000,16.283,16.808,16.232,16.707,67855,0
+CCU.US,D,20110324,000000,16.801,17.306,16.744,17.155,134899,0
+CCU.US,D,20110325,000000,17.294,17.438,17.124,17.155,48912,0
+CCU.US,D,20110328,000000,17.222,17.281,16.95,16.967,59083,0
+CCU.US,D,20110329,000000,16.87,17.106,16.804,17.078,199696,0
+CCU.US,D,20110330,000000,17.227,17.433,17.122,17.413,122025,0
+CCU.US,D,20110331,000000,17.507,17.976,17.507,17.952,169901,0
+CCU.US,D,20110401,000000,17.839,18.217,17.839,18.171,163263,0
+CCU.US,D,20110404,000000,18.074,18.151,17.942,18.121,81379,0
+CCU.US,D,20110405,000000,18.146,18.326,17.999,18.076,122397,0
+CCU.US,D,20110406,000000,18.039,18.039,17.744,17.781,90454,0
+CCU.US,D,20110407,000000,17.733,17.863,17.647,17.798,61244,0
+CCU.US,D,20110408,000000,17.754,17.82,17.43,17.469,141299,0
+CCU.US,D,20110411,000000,17.441,17.617,16.967,17.316,69890,0
+CCU.US,D,20110412,000000,17.168,17.316,17.114,17.146,80952,0
+CCU.US,D,20110413,000000,17.192,17.438,17.149,17.392,49995,0
+CCU.US,D,20110414,000000,17.224,17.654,17.224,17.647,142389,0
+CCU.US,D,20110415,000000,17.668,17.796,17.483,17.594,73921,0
+CCU.US,D,20110418,000000,17.538,17.796,17.453,17.69,89320,0
+CCU.US,D,20110419,000000,18.167,18.367,18.121,18.148,88402,0
+CCU.US,D,20110420,000000,18.434,18.654,18.375,18.654,95322,0
+CCU.US,D,20110421,000000,18.818,18.873,18.689,18.708,68498,0
+CCU.US,D,20110425,000000,18.809,18.809,18.509,18.571,26762,0
+CCU.US,D,20110426,000000,18.615,18.659,18.015,18.226,186653,0
+CCU.US,D,20110427,000000,18.201,18.205,17.99,18.179,104902,0
+CCU.US,D,20110428,000000,18.125,18.266,18.001,18.171,78697,0
+CCU.US,D,20110429,000000,18.258,18.499,18.134,18.481,48474,0
+CCU.US,D,20110502,000000,18.48,18.535,18.42,18.488,71061,0
+CCU.US,D,20110503,000000,18.539,18.583,18.179,18.434,80990,0
+CCU.US,D,20110504,000000,18.449,18.873,18.118,18.322,75915,0
+CCU.US,D,20110505,000000,18.287,18.299,17.668,17.854,167575,0
+CCU.US,D,20110506,000000,18.08,18.485,18.08,18.464,408692,0
+CCU.US,D,20110509,000000,18.392,18.722,18.335,18.635,82286,0
+CCU.US,D,20110510,000000,18.843,19.002,18.693,18.91,103595,0
+CCU.US,D,20110511,000000,18.849,18.936,18.673,18.878,126300,0
+CCU.US,D,20110512,000000,18.939,18.939,18.653,18.805,71202,0
+CCU.US,D,20110513,000000,18.92,18.92,18.685,18.758,61866,0
+CCU.US,D,20110516,000000,18.635,18.761,18.449,18.524,69990,0
+CCU.US,D,20110517,000000,18.483,18.586,18.388,18.564,131355,0
+CCU.US,D,20110518,000000,18.597,18.772,18.559,18.742,109564,0
+CCU.US,D,20110519,000000,18.593,18.876,18.593,18.761,145103,0
+CCU.US,D,20110520,000000,18.736,18.755,18.567,18.615,125302,0
+CCU.US,D,20110523,000000,18.567,18.917,18.241,18.262,136804,0
+CCU.US,D,20110524,000000,18.171,18.601,17.928,18.021,157427,0
+CCU.US,D,20110525,000000,18.046,18.046,17.654,17.754,315504,0
+CCU.US,D,20110526,000000,17.812,18.046,17.78,18.021,251982,0
+CCU.US,D,20110527,000000,18.049,18.338,18.049,18.184,211706,0
+CCU.US,D,20110531,000000,18.074,18.156,17.842,17.926,308170,0
+CCU.US,D,20110601,000000,17.919,17.919,17.644,17.725,143994,0
+CCU.US,D,20110602,000000,17.872,18.498,17.756,17.789,187593,0
+CCU.US,D,20110603,000000,17.789,17.923,17.41,17.832,180864,0
+CCU.US,D,20110606,000000,17.959,18.567,17.938,18.072,128573,0
+CCU.US,D,20110607,000000,18.127,18.536,18.127,18.262,213578,0
+CCU.US,D,20110608,000000,18.312,18.515,18.234,18.515,206615,0
+CCU.US,D,20110609,000000,18.519,18.519,17.887,18.464,77436,0
+CCU.US,D,20110610,000000,18.488,18.488,18.08,18.131,81453,0
+CCU.US,D,20110613,000000,18.131,18.197,17.984,18.046,65660,0
+CCU.US,D,20110614,000000,18.262,18.338,18.217,18.254,77271,0
+CCU.US,D,20110615,000000,18.139,18.197,17.812,17.906,227530,0
+CCU.US,D,20110616,000000,17.89,17.975,17.483,17.694,191123,0
+CCU.US,D,20110617,000000,17.872,17.913,17.654,17.858,134398,0
+CCU.US,D,20110620,000000,17.748,17.875,17.658,17.798,135992,0
+CCU.US,D,20110621,000000,17.832,17.839,17.68,17.694,204500,0
+CCU.US,D,20110622,000000,17.7,17.742,17.64,17.64,141128,0
+CCU.US,D,20110623,000000,17.249,17.682,17.249,17.556,68468,0
+CCU.US,D,20110624,000000,17.449,17.858,17.449,17.585,101010,0
+CCU.US,D,20110627,000000,17.664,18.046,17.664,17.808,42289,0
+CCU.US,D,20110628,000000,17.917,17.919,17.644,17.662,69159,0
+CCU.US,D,20110629,000000,17.863,18.004,17.827,17.896,159423,0
+CCU.US,D,20110630,000000,17.903,18.106,17.864,18.106,105803,0
+CCU.US,D,20110701,000000,18.021,18.169,17.872,18.021,50195,0
+CCU.US,D,20110705,000000,17.935,17.935,17.631,17.845,153535,0
+CCU.US,D,20110706,000000,17.7,17.89,17.7,17.836,43448,0
+CCU.US,D,20110707,000000,17.836,17.987,17.78,17.866,67612,0
+CCU.US,D,20110708,000000,17.816,18.034,17.694,18.023,135595,0
+CCU.US,D,20110711,000000,18.001,18.015,17.832,17.959,73964,0
+CCU.US,D,20110712,000000,17.863,18.107,17.86,18.012,52626,0
+CCU.US,D,20110713,000000,18.148,18.434,18.038,18.253,177567,0
+CCU.US,D,20110714,000000,18.276,18.296,18.046,18.191,95724,0
+CCU.US,D,20110715,000000,18.318,18.436,18.234,18.335,100859,0
+CCU.US,D,20110718,000000,18.358,18.404,17.94,17.981,82886,0
+CCU.US,D,20110719,000000,18.027,18.397,18.027,18.314,35615,0
+CCU.US,D,20110720,000000,18.254,18.296,18.024,18.072,34041,0
+CCU.US,D,20110721,000000,18.197,18.304,18.122,18.302,30629,0
+CCU.US,D,20110722,000000,18.316,18.445,18.184,18.434,165530,0
+CCU.US,D,20110725,000000,18.417,18.536,18.29,18.48,169923,0
+CCU.US,D,20110726,000000,18.48,18.615,18.401,18.404,93680,0
+CCU.US,D,20110727,000000,18.28,18.597,17.875,18.034,82921,0
+CCU.US,D,20110728,000000,18.114,18.114,17.728,17.737,48960,0
+CCU.US,D,20110729,000000,17.558,17.676,17.413,17.483,43682,0
+CCU.US,D,20110801,000000,17.546,17.728,17.198,17.392,69187,0
+CCU.US,D,20110802,000000,17.399,17.505,17.2,17.228,187577,0
+CCU.US,D,20110803,000000,17.312,17.312,16.775,16.888,109237,0
+CCU.US,D,20110804,000000,16.818,16.836,15.984,15.991,321319,0
+CCU.US,D,20110805,000000,15.984,16.597,15.504,16.353,409730,0
+CCU.US,D,20110808,000000,16.286,16.41,15.362,15.651,355279,0
+CCU.US,D,20110809,000000,16.2,16.572,15.945,16.223,386279,0
+CCU.US,D,20110810,000000,16.094,16.286,16.014,16.046,238406,0
+CCU.US,D,20110811,000000,16.018,16.383,15.945,16.111,107029,0
+CCU.US,D,20110812,000000,16.278,16.395,16.22,16.322,99968,0
+CCU.US,D,20110815,000000,16.322,16.617,16.094,16.526,39791,0
+CCU.US,D,20110816,000000,16.511,16.517,16.03,16.192,213883,0
+CCU.US,D,20110817,000000,16.018,16.476,16.018,16.435,141531,0
+CCU.US,D,20110818,000000,16.322,16.322,15.862,16.298,150814,0
+CCU.US,D,20110819,000000,15.91,16.304,15.91,15.956,64205,0
+CCU.US,D,20110822,000000,15.917,16.251,15.917,16.106,47500,0
+CCU.US,D,20110823,000000,16.172,16.809,16.159,16.718,141468,0
+CCU.US,D,20110824,000000,16.781,17.09,16.597,17.063,84370,0
+CCU.US,D,20110825,000000,16.93,17.031,16.64,16.812,74688,0
+CCU.US,D,20110826,000000,16.67,16.936,16.666,16.676,52351,0
+CCU.US,D,20110829,000000,16.781,17.094,16.65,17.086,58862,0
+CCU.US,D,20110830,000000,16.955,17.428,16.955,17.296,72403,0
+CCU.US,D,20110831,000000,17.295,17.748,17.231,17.65,132090,0
+CCU.US,D,20110901,000000,17.65,18.107,17.647,17.987,106579,0
+CCU.US,D,20110902,000000,17.748,17.925,17.565,17.925,65495,0
+CCU.US,D,20110906,000000,17.481,17.481,17.143,17.247,169946,0
+CCU.US,D,20110907,000000,17.296,17.416,17.1,17.249,106790,0
+CCU.US,D,20110908,000000,17.124,17.2,16.643,16.936,108328,0
+CCU.US,D,20110909,000000,16.906,16.906,16.389,16.435,138524,0
+CCU.US,D,20110912,000000,16.09,16.317,16.09,16.228,156800,0
+CCU.US,D,20110913,000000,16.172,16.345,15.953,16.073,192567,0
+CCU.US,D,20110914,000000,16.025,16.141,15.922,16.073,111376,0
+CCU.US,D,20110915,000000,16.175,16.371,16.116,16.289,145693,0
+CCU.US,D,20110916,000000,16.289,16.476,16.135,16.228,446486,0
+CCU.US,D,20110919,000000,16.132,16.315,16.056,16.116,121091,0
+CCU.US,D,20110920,000000,16.292,16.836,16.17,16.561,136394,0
+CCU.US,D,20110921,000000,16.446,16.446,16.018,16.018,100665,0
+CCU.US,D,20110922,000000,15.706,15.71,15.043,15.122,372040,0
+CCU.US,D,20110923,000000,14.839,15.15,14.795,14.962,237264,0
+CCU.US,D,20110926,000000,15.092,15.306,14.912,15.249,275891,0
+CCU.US,D,20110927,000000,15.719,16.449,15.519,16.383,279834,0
+CCU.US,D,20110928,000000,16.438,16.438,15.698,15.698,168408,0
+CCU.US,D,20110929,000000,15.788,16.141,15.564,15.906,171104,0
+CCU.US,D,20110930,000000,15.788,16.019,15.37,15.905,207115,0
+CCU.US,D,20111003,000000,15.813,15.839,15.171,15.249,129600,0
+CCU.US,D,20111004,000000,15.245,15.292,14.858,15.092,295938,0
+CCU.US,D,20111005,000000,15.15,15.15,14.782,14.911,94034,0
+CCU.US,D,20111006,000000,14.967,15.672,14.797,15.672,308901,0
+CCU.US,D,20111007,000000,15.643,15.892,15.417,15.588,65747,0
+CCU.US,D,20111010,000000,15.664,16.094,15.661,16.094,73890,0
+CCU.US,D,20111011,000000,15.981,16.879,15.981,16.861,208109,0
+CCU.US,D,20111012,000000,16.961,17.044,16.763,16.888,124586,0
+CCU.US,D,20111013,000000,16.739,16.739,16.41,16.469,59158,0
+CCU.US,D,20111014,000000,16.568,16.743,16.373,16.425,43658,0
+CCU.US,D,20111017,000000,16.331,16.353,16.132,16.135,95632,0
+CCU.US,D,20111018,000000,16.175,16.315,15.887,16.275,127271,0
+CCU.US,D,20111019,000000,16.425,16.505,15.641,15.966,75522,0
+CCU.US,D,20111020,000000,15.981,16.021,15.842,15.929,42100,0
+CCU.US,D,20111021,000000,16.063,16.576,16.063,16.576,57475,0
+CCU.US,D,20111024,000000,16.68,17.108,16.68,17.105,124977,0
+CCU.US,D,20111025,000000,16.961,17.028,16.798,16.879,113197,0
+CCU.US,D,20111026,000000,17.124,17.124,16.846,17.097,79906,0
+CCU.US,D,20111027,000000,17.288,17.481,17.155,17.428,71933,0
+CCU.US,D,20111028,000000,17.331,17.55,17.236,17.469,86751,0
+CCU.US,D,20111031,000000,17.495,18.422,17.495,17.642,100436,0
+CCU.US,D,20111101,000000,16.661,17.477,16.661,17.252,85934,0
+CCU.US,D,20111102,000000,17.296,17.449,16.958,17.094,60200,0
+CCU.US,D,20111103,000000,17.294,17.312,17.012,17.072,70309,0
+CCU.US,D,20111104,000000,16.743,17.092,16.606,16.854,69577,0
+CCU.US,D,20111107,000000,16.778,17.489,16.778,17.489,105514,0
+CCU.US,D,20111108,000000,17.425,17.728,17.294,17.65,254015,0
+CCU.US,D,20111109,000000,17.171,17.46,16.945,17.382,156761,0
+CCU.US,D,20111110,000000,17.393,17.393,16.842,17.015,62713,0
+CCU.US,D,20111111,000000,17.244,17.483,17.127,17.418,61207,0
+CCU.US,D,20111114,000000,17.242,17.688,17.094,17.244,148029,0
+CCU.US,D,20111115,000000,17.325,17.542,17.131,17.481,127271,0
+CCU.US,D,20111116,000000,17.397,17.422,17.138,17.242,83083,0
+CCU.US,D,20111117,000000,17.117,17.308,17.022,17.263,140829,0
+CCU.US,D,20111118,000000,17.228,17.295,17.105,17.236,115265,0
+CCU.US,D,20111121,000000,17.143,17.816,16.936,17.453,235513,0
+CCU.US,D,20111122,000000,17.352,17.352,16.638,16.961,150111,0
+CCU.US,D,20111123,000000,16.812,16.812,16.341,16.682,79857,0
+CCU.US,D,20111125,000000,16.446,16.764,16.446,16.583,29972,0
+CCU.US,D,20111128,000000,16.735,17.397,15.809,17.344,269995,0
+CCU.US,D,20111129,000000,17.279,17.422,17.171,17.171,136556,0
+CCU.US,D,20111130,000000,17.415,18.368,17.404,17.627,290162,0
+CCU.US,D,20111201,000000,17.845,18.169,17.845,18.163,92811,0
+CCU.US,D,20111202,000000,18.176,18.396,18.068,18.322,178698,0
+CCU.US,D,20111205,000000,18.302,18.986,18.259,18.784,180037,0
+CCU.US,D,20111206,000000,18.802,18.918,18.17,18.439,218911,0
+CCU.US,D,20111207,000000,18.439,18.463,18.179,18.312,227459,0
+CCU.US,D,20111208,000000,18.276,18.359,18.085,18.308,145713,0
+CCU.US,D,20111209,000000,18.254,18.364,18.193,18.299,124692,0
+CCU.US,D,20111212,000000,18.304,18.345,18.074,18.326,88929,0
+CCU.US,D,20111213,000000,18.287,18.331,18.205,18.326,66016,0
+CCU.US,D,20111214,000000,17.965,18.242,17.965,18.06,61911,0
+CCU.US,D,20111215,000000,18.171,18.58,18.138,18.519,315813,0
+CCU.US,D,20111216,000000,18.502,18.654,18.388,18.654,185902,0
+CCU.US,D,20111219,000000,18.542,18.726,18.276,18.457,47727,0
+CCU.US,D,20111220,000000,18.52,18.925,18.52,18.666,65687,0
+CCU.US,D,20111221,000000,18.76,18.931,18.566,18.921,226950,0
+CCU.US,D,20111222,000000,18.921,18.921,18.768,18.805,72968,0
+CCU.US,D,20111223,000000,18.755,18.864,18.719,18.79,88635,0
+CCU.US,D,20111227,000000,18.818,19.311,18.818,19.25,50095,0
+CCU.US,D,20111228,000000,19.525,19.574,19.352,19.382,63385,0
+CCU.US,D,20111229,000000,19.418,19.744,19.414,19.428,101045,0
+CCU.US,D,20111230,000000,19.541,19.698,19.495,19.557,125605,0
+CCU.US,D,20120103,000000,19.66,19.73,19.354,19.536,87955,0
+CCU.US,D,20120104,000000,19.389,19.402,18.692,19.185,145418,0
+CCU.US,D,20120105,000000,18.997,19.151,18.668,19.131,161111,0
+CCU.US,D,20120106,000000,19.004,19.31,18.858,19.165,68074,0
+CCU.US,D,20120109,000000,19.165,19.433,19.135,19.337,45479,0
+CCU.US,D,20120110,000000,19.354,19.663,19.326,19.504,138993,0
+CCU.US,D,20120111,000000,19.405,19.621,19.402,19.515,80696,0
+CCU.US,D,20120112,000000,19.574,19.632,19.367,19.515,38150,0
+CCU.US,D,20120113,000000,19.37,19.744,19.015,19.144,130841,0
+CCU.US,D,20120117,000000,19.386,19.536,19.043,19.33,192271,0
+CCU.US,D,20120118,000000,19.222,19.774,19.222,19.676,81057,0
+CCU.US,D,20120119,000000,19.686,20.18,19.632,19.722,104892,0
+CCU.US,D,20120120,000000,19.574,19.947,19.433,19.581,56976,0
+CCU.US,D,20120123,000000,19.645,19.698,19.396,19.546,119077,0
+CCU.US,D,20120124,000000,19.357,19.621,19.357,19.521,143129,0
+CCU.US,D,20120125,000000,19.44,19.529,19.159,19.206,166289,0
+CCU.US,D,20120126,000000,19.304,19.438,19.012,19.337,358318,0
+CCU.US,D,20120127,000000,19.498,19.708,19.326,19.679,187238,0
+CCU.US,D,20120130,000000,19.618,19.618,19.291,19.433,73111,0
+CCU.US,D,20120131,000000,19.48,19.589,19.165,19.418,146039,0
+CCU.US,D,20120201,000000,19.617,20.267,19.521,20.187,149116,0
+CCU.US,D,20120202,000000,20.669,21.019,20.187,20.993,240489,0
+CCU.US,D,20120203,000000,21.064,21.953,21.064,21.547,263221,0
+CCU.US,D,20120206,000000,21.619,21.708,21.295,21.424,107673,0
+CCU.US,D,20120207,000000,21.478,21.616,21.286,21.33,64105,0
+CCU.US,D,20120208,000000,21.322,21.404,21.036,21.042,98386,0
+CCU.US,D,20120209,000000,21.169,21.383,21.054,21.302,64067,0
+CCU.US,D,20120210,000000,21.219,21.288,21.058,21.088,26837,0
+CCU.US,D,20120213,000000,21.134,21.495,21.05,21.383,84730,0
+CCU.US,D,20120214,000000,21.205,21.383,21.077,21.347,114536,0
+CCU.US,D,20120215,000000,21.317,21.347,21.216,21.291,32161,0
+CCU.US,D,20120216,000000,21.228,21.352,21.196,21.306,227493,0
+CCU.US,D,20120217,000000,21.443,21.443,21.271,21.309,102337,0
+CCU.US,D,20120221,000000,21.309,21.97,21.075,21.377,261016,0
+CCU.US,D,20120222,000000,21.383,21.776,21.306,21.746,48923,0
+CCU.US,D,20120223,000000,21.927,22.461,21.691,22.146,73554,0
+CCU.US,D,20120224,000000,22.293,22.746,22.213,22.221,279214,0
+CCU.US,D,20120227,000000,22.226,22.714,21.998,22.571,178950,0
+CCU.US,D,20120228,000000,22.704,22.966,22.559,22.892,95868,0
+CCU.US,D,20120229,000000,22.983,22.983,22.269,22.29,132076,0
+CCU.US,D,20120301,000000,22.325,22.328,22.004,22.201,105659,0
+CCU.US,D,20120302,000000,22.054,22.063,21.794,22.01,59136,0
+CCU.US,D,20120305,000000,21.89,21.987,21.816,21.879,49241,0
+CCU.US,D,20120306,000000,21.668,21.668,21.397,21.503,54563,0
+CCU.US,D,20120307,000000,21.446,21.598,21.136,21.598,58595,0
+CCU.US,D,20120308,000000,21.512,21.909,21.512,21.909,67510,0
+CCU.US,D,20120309,000000,21.763,22.06,21.625,22.06,63936,0
+CCU.US,D,20120312,000000,21.943,22.275,21.587,22.119,216580,0
+CCU.US,D,20120313,000000,22.17,22.385,21.877,22.299,68745,0
+CCU.US,D,20120314,000000,22.418,22.418,21.973,22.004,72895,0
+CCU.US,D,20120315,000000,22.122,22.358,21.964,22.305,108200,0
+CCU.US,D,20120316,000000,22.498,22.498,21.874,21.985,58227,0
+CCU.US,D,20120319,000000,21.864,21.931,21.704,21.884,72273,0
+CCU.US,D,20120320,000000,21.766,21.819,21.704,21.791,40033,0
+CCU.US,D,20120321,000000,21.714,21.809,21.565,21.794,106822,0
+CCU.US,D,20120322,000000,21.669,21.787,21.551,21.68,127520,0
+CCU.US,D,20120323,000000,21.523,22.028,21.485,21.664,181587,0
+CCU.US,D,20120326,000000,21.89,22.727,21.851,22.548,118898,0
+CCU.US,D,20120327,000000,22.699,23.481,22.587,23.334,245041,0
+CCU.US,D,20120328,000000,23.241,24.527,23.17,24.195,176052,0
+CCU.US,D,20120329,000000,23.941,24.162,23.818,23.961,395309,0
+CCU.US,D,20120330,000000,23.914,24.499,23.914,24.388,151381,0
+CCU.US,D,20120402,000000,24.368,25.389,24.368,25.105,337834,0
+CCU.US,D,20120403,000000,24.84,25.097,23.931,24.088,446590,0
+CCU.US,D,20120404,000000,23.886,23.972,23.327,23.407,164252,0
+CCU.US,D,20120405,000000,23.266,23.266,22.805,23.194,46244,0
+CCU.US,D,20120409,000000,23.004,23.004,22.43,22.467,70888,0
+CCU.US,D,20120410,000000,22.56,22.814,22.443,22.568,471017,0
+CCU.US,D,20120411,000000,23.198,23.198,22.538,22.817,125314,0
+CCU.US,D,20120412,000000,23.115,23.115,22.763,22.862,145404,0
+CCU.US,D,20120413,000000,22.778,23.123,22.774,22.775,83010,0
+CCU.US,D,20120416,000000,22.898,22.95,22.687,22.898,55254,0
+CCU.US,D,20120417,000000,22.961,22.961,22.629,22.68,218448,0
+CCU.US,D,20120418,000000,22.656,22.735,22.501,22.554,90396,0
+CCU.US,D,20120419,000000,22.616,22.986,22.556,22.717,101213,0
+CCU.US,D,20120420,000000,22.87,23,22.819,22.822,273922,0
+CCU.US,D,20120423,000000,22.748,22.748,22.23,22.535,62369,0
+CCU.US,D,20120424,000000,22.424,22.652,22.195,22.616,71959,0
+CCU.US,D,20120425,000000,22.649,22.986,22.649,22.73,115098,0
+CCU.US,D,20120426,000000,22.757,22.807,22.622,22.73,48123,0
+CCU.US,D,20120427,000000,22.676,22.755,22.609,22.739,80964,0
+CCU.US,D,20120430,000000,22.599,22.622,22.426,22.465,41380,0
+CCU.US,D,20120501,000000,22.505,22.616,22.505,22.538,115126,0
+CCU.US,D,20120502,000000,22.603,22.635,22.526,22.622,84710,0
+CCU.US,D,20120503,000000,22.599,22.73,21.469,21.791,288264,0
+CCU.US,D,20120504,000000,21.63,21.961,21.472,21.707,115098,0
+CCU.US,D,20120507,000000,21.509,22.002,21.509,21.906,109819,0
+CCU.US,D,20120508,000000,21.763,21.958,21.558,21.865,246651,0
+CCU.US,D,20120509,000000,21.545,21.753,21.193,21.193,196856,0
+CCU.US,D,20120510,000000,21.562,21.594,21.017,21.143,153751,0
+CCU.US,D,20120511,000000,21.168,21.364,21.01,21.283,115380,0
+CCU.US,D,20120514,000000,21.022,21.409,20.779,20.983,115273,0
+CCU.US,D,20120515,000000,20.895,21.025,20.565,20.678,98074,0
+CCU.US,D,20120516,000000,20.636,20.925,20.636,20.801,134828,0
+CCU.US,D,20120517,000000,20.779,20.826,20.571,20.709,147061,0
+CCU.US,D,20120518,000000,20.944,21.306,20.725,20.889,93431,0
+CCU.US,D,20120521,000000,20.819,20.847,20.699,20.758,70386,0
+CCU.US,D,20120522,000000,20.508,20.963,20.508,20.875,75822,0
+CCU.US,D,20120523,000000,20.701,20.791,20.224,20.523,166750,0
+CCU.US,D,20120524,000000,20.523,20.758,20.07,20.187,71579,0
+CCU.US,D,20120525,000000,20.157,20.192,19.645,19.9,147903,0
+CCU.US,D,20120529,000000,20.102,20.428,20.057,20.364,68671,0
+CCU.US,D,20120530,000000,20.144,20.166,19.795,19.984,67392,0
+CCU.US,D,20120531,000000,20.081,20.446,19.824,20.379,168672,0
+CCU.US,D,20120601,000000,20.24,20.388,19.966,20.296,212348,0
+CCU.US,D,20120604,000000,20.217,20.226,19.951,19.997,85481,0
+CCU.US,D,20120605,000000,19.951,20.247,19.77,20.198,218457,0
+CCU.US,D,20120606,000000,20.28,20.534,20.28,20.512,172503,0
+CCU.US,D,20120607,000000,20.699,20.758,20.531,20.577,185751,0
+CCU.US,D,20120608,000000,20.577,20.757,20.446,20.699,273506,0
+CCU.US,D,20120611,000000,20.835,20.873,19.808,20.093,137364,0
+CCU.US,D,20120612,000000,20.159,20.159,19.602,19.602,678668,0
+CCU.US,D,20120613,000000,19.459,19.781,19.334,19.421,177507,0
+CCU.US,D,20120614,000000,19.547,20.087,19.547,20.04,161350,0
+CCU.US,D,20120615,000000,20.054,20.237,19.804,19.885,196601,0
+CCU.US,D,20120618,000000,19.811,19.994,19.785,19.877,32361,0
+CCU.US,D,20120619,000000,19.88,20.226,19.877,20.064,272329,0
+CCU.US,D,20120620,000000,20.037,20.097,19.775,19.863,101706,0
+CCU.US,D,20120621,000000,19.788,20.075,19.258,19.485,191913,0
+CCU.US,D,20120622,000000,19.575,19.618,19.263,19.334,53149,0
+CCU.US,D,20120625,000000,19.223,19.569,19.179,19.386,255923,0
+CCU.US,D,20120626,000000,19.445,19.455,19.086,19.254,218084,0
+CCU.US,D,20120627,000000,19.213,19.359,19.016,19.044,571560,0
+CCU.US,D,20120628,000000,19.037,19.133,18.908,19.066,507604,0
+CCU.US,D,20120629,000000,18.992,19.634,18.992,19.557,615570,0
+CCU.US,D,20120702,000000,19.682,20.301,19.529,20.208,432935,0
+CCU.US,D,20120703,000000,20.26,20.83,20.106,20.721,309602,0
+CCU.US,D,20120705,000000,20.599,20.763,20.305,20.385,291520,0
+CCU.US,D,20120706,000000,20.326,20.345,20.044,20.153,201735,0
+CCU.US,D,20120709,000000,20.262,20.268,20.134,20.166,226231,0
+CCU.US,D,20120710,000000,20.217,20.338,20,20.064,99656,0
+CCU.US,D,20120711,000000,20.024,20.409,20.024,20.153,112864,0
+CCU.US,D,20120712,000000,20.05,20.519,20.044,20.137,230294,0
+CCU.US,D,20120713,000000,20.09,20.545,20.09,20.3,182231,0
+CCU.US,D,20120716,000000,20.262,20.288,20.201,20.214,28056,0
+CCU.US,D,20120717,000000,20.288,20.316,20.087,20.194,29171,0
+CCU.US,D,20120718,000000,20.224,20.466,20.204,20.398,54176,0
+CCU.US,D,20120719,000000,20.385,20.542,20.385,20.523,73622,0
+CCU.US,D,20120720,000000,20.618,20.659,20.364,20.435,125769,0
+CCU.US,D,20120723,000000,20.296,20.832,20.229,20.353,132180,0
+CCU.US,D,20120724,000000,20.284,20.435,20.284,20.379,147684,0
+CCU.US,D,20120725,000000,20.519,20.88,20.519,20.655,145785,0
+CCU.US,D,20120726,000000,20.819,20.975,20.763,20.763,60367,0
+CCU.US,D,20120727,000000,20.804,20.956,20.728,20.804,66320,0
+CCU.US,D,20120730,000000,20.841,21.125,20.826,20.956,35384,0
+CCU.US,D,20120731,000000,20.975,21.04,20.699,20.772,52779,0
+CCU.US,D,20120801,000000,20.952,21.269,20.644,20.646,264605,0
+CCU.US,D,20120802,000000,20.632,20.763,19.469,19.575,213693,0
+CCU.US,D,20120803,000000,19.65,19.975,19.547,19.849,233269,0
+CCU.US,D,20120806,000000,19.98,20.109,19.917,20.109,52855,0
+CCU.US,D,20120807,000000,20.268,20.864,20.233,20.683,87629,0
+CCU.US,D,20120808,000000,20.749,21.01,20.615,20.725,165981,0
+CCU.US,D,20120809,000000,20.804,21.321,20.763,21.082,145320,0
+CCU.US,D,20120810,000000,20.996,21.076,20.69,20.783,141919,0
+CCU.US,D,20120813,000000,20.804,20.804,20.36,20.42,71209,0
+CCU.US,D,20120814,000000,20.417,20.565,20.217,20.443,68901,0
+CCU.US,D,20120815,000000,20.332,20.495,20.332,20.385,77976,0
+CCU.US,D,20120816,000000,20.36,20.512,20.233,20.368,74502,0
+CCU.US,D,20120817,000000,20.404,20.573,20.404,20.466,45451,0
+CCU.US,D,20120820,000000,20.531,20.554,20.372,20.539,69389,0
+CCU.US,D,20120821,000000,20.474,20.604,20.417,20.479,61707,0
+CCU.US,D,20120822,000000,20.372,20.757,20.372,20.545,97319,0
+CCU.US,D,20120823,000000,20.439,20.669,20.391,20.632,138661,0
+CCU.US,D,20120824,000000,20.577,20.749,20.49,20.693,228980,0
+CCU.US,D,20120827,000000,20.696,20.731,20.618,20.696,80339,0
+CCU.US,D,20120828,000000,20.763,21.203,20.725,20.921,106862,0
+CCU.US,D,20120829,000000,20.851,20.96,20.763,20.798,178535,0
+CCU.US,D,20120830,000000,20.705,20.835,20.47,20.573,77411,0
+CCU.US,D,20120831,000000,20.735,20.779,20.334,20.42,162592,0
+CCU.US,D,20120904,000000,20.495,20.646,20.332,20.417,81196,0
+CCU.US,D,20120905,000000,20.413,20.561,20.413,20.424,69107,0
+CCU.US,D,20120906,000000,20.523,20.731,20.439,20.679,109987,0
+CCU.US,D,20120907,000000,20.725,21.017,20.557,20.921,99833,0
+CCU.US,D,20120910,000000,20.839,21.065,20.693,20.772,62378,0
+CCU.US,D,20120911,000000,21.017,21.143,20.899,20.942,148183,0
+CCU.US,D,20120912,000000,21.086,21.179,20.701,20.983,193820,0
+CCU.US,D,20120913,000000,21.02,21.269,20.868,21.228,220699,0
+CCU.US,D,20120914,000000,21.025,21.465,20.884,21.017,99925,0
+CCU.US,D,20120917,000000,20.956,21.139,20.899,20.977,69817,0
+CCU.US,D,20120918,000000,20.851,21.076,20.851,21.035,49626,0
+CCU.US,D,20120919,000000,21.139,21.281,21.017,21.251,192554,0
+CCU.US,D,20120920,000000,21.251,21.721,21.247,21.671,232892,0
+CCU.US,D,20120921,000000,21.602,22.544,21.602,22.379,249191,0
+CCU.US,D,20120924,000000,22.191,22.509,21.801,21.949,86826,0
+CCU.US,D,20120925,000000,22.052,22.071,21.763,21.808,55886,0
+CCU.US,D,20120926,000000,21.855,22.026,21.572,21.949,136189,0
+CCU.US,D,20120927,000000,22.023,22.155,21.813,21.958,57640,0
+CCU.US,D,20120928,000000,21.769,22.381,21.666,22.374,127863,0
+CCU.US,D,20121001,000000,22.446,22.659,22.369,22.476,79021,0
+CCU.US,D,20121002,000000,22.645,23.21,22.633,22.873,174728,0
+CCU.US,D,20121003,000000,22.873,22.956,22.49,22.518,159953,0
+CCU.US,D,20121004,000000,22.556,22.633,22.498,22.505,206407,0
+CCU.US,D,20121005,000000,22.603,22.625,22.376,22.376,135661,0
+CCU.US,D,20121008,000000,22.363,22.363,22.116,22.2,71150,0
+CCU.US,D,20121009,000000,22.117,22.117,21.849,21.902,47648,0
+CCU.US,D,20121010,000000,21.926,22.305,21.809,21.958,151700,0
+CCU.US,D,20121011,000000,21.949,22.036,21.773,21.825,88671,0
+CCU.US,D,20121012,000000,21.742,21.964,21.742,21.952,202069,0
+CCU.US,D,20121015,000000,21.883,22.017,21.646,21.961,60707,0
+CCU.US,D,20121016,000000,21.942,21.987,21.879,21.926,83369,0
+CCU.US,D,20121017,000000,21.835,22.078,21.835,21.942,32361,0
+CCU.US,D,20121018,000000,21.917,22.355,21.717,22.138,536120,0
+CCU.US,D,20121019,000000,22.082,22.29,22.067,22.169,230238,0
+CCU.US,D,20121022,000000,22.014,22.179,21.828,21.936,91438,0
+CCU.US,D,20121023,000000,21.673,21.808,21.472,21.717,23629,0
+CCU.US,D,20121024,000000,21.664,22.49,21.664,22.433,389522,0
+CCU.US,D,20121025,000000,22.554,22.814,22.512,22.687,119336,0
+CCU.US,D,20121026,000000,22.745,22.745,22.256,22.641,56556,0
+CCU.US,D,20121031,000000,22.883,22.913,22.172,22.245,132549,0
+CCU.US,D,20121101,000000,22.386,22.805,22.247,22.669,84004,0
+CCU.US,D,20121102,000000,22.637,23.017,22.243,22.866,34815,0
+CCU.US,D,20121105,000000,22.965,23.042,22.585,22.926,47757,0
+CCU.US,D,20121106,000000,23.046,23.111,22.961,22.972,55339,0
+CCU.US,D,20121107,000000,22.975,23.118,22.565,22.933,114610,0
+CCU.US,D,20121108,000000,22.807,23.155,22.568,22.876,168174,0
+CCU.US,D,20121109,000000,22.882,23.017,22.433,22.585,110014,0
+CCU.US,D,20121112,000000,22.453,22.683,22.329,22.48,38321,0
+CCU.US,D,20121113,000000,22.23,22.396,21.909,22.052,95014,0
+CCU.US,D,20121114,000000,22.2,22.426,22.067,22.198,53054,0
+CCU.US,D,20121115,000000,22.283,22.473,21.906,22.126,56638,0
+CCU.US,D,20121116,000000,22.243,22.275,21.858,22.063,39212,0
+CCU.US,D,20121119,000000,22.175,22.396,21.804,22.396,290828,0
+CCU.US,D,20121120,000000,22.311,22.316,22.215,22.269,25867,0
+CCU.US,D,20121121,000000,22.319,22.414,22.109,22.414,44866,0
+CCU.US,D,20121123,000000,22.223,22.376,22.116,22.116,458393,0
+CCU.US,D,20121126,000000,21.24,22.279,21.24,22.22,405594,0
+CCU.US,D,20121127,000000,22.269,22.271,22.026,22.175,67717,0
+CCU.US,D,20121128,000000,22.112,22.237,21.98,22.203,170335,0
+CCU.US,D,20121129,000000,22.123,22.544,22.123,22.419,78017,0
+CCU.US,D,20121130,000000,22.567,23.025,22.567,23.025,156016,0
+CCU.US,D,20121203,000000,22.947,22.947,22.616,22.641,90106,0
+CCU.US,D,20121204,000000,22.708,23.267,22.576,23.237,197355,0
+CCU.US,D,20121205,000000,23.124,23.917,23.07,23.869,190505,0
+CCU.US,D,20121206,000000,23.972,24.155,23.886,24.059,79723,0
+CCU.US,D,20121207,000000,24.183,24.183,23.841,24.13,88493,0
+CCU.US,D,20121210,000000,23.967,24.747,23.967,24.429,194777,0
+CCU.US,D,20121211,000000,24.511,24.577,24.167,24.208,129159,0
+CCU.US,D,20121212,000000,24.341,24.341,24.059,24.31,76730,0
+CCU.US,D,20121213,000000,24.215,24.592,23.998,24.121,137454,0
+CCU.US,D,20121214,000000,24.192,24.89,24.074,24.679,130055,0
+CCU.US,D,20121217,000000,24.7,24.795,24.192,24.253,148153,0
+CCU.US,D,20121218,000000,24.2,24.624,24.2,24.511,25694,0
+CCU.US,D,20121219,000000,24.341,25.072,24.341,24.661,77368,0
+CCU.US,D,20121220,000000,24.788,25.094,24.743,25.085,79518,0
+CCU.US,D,20121221,000000,24.936,25.094,24.661,24.686,129191,0
+CCU.US,D,20121224,000000,25.013,25.013,24.535,24.811,74625,0
+CCU.US,D,20121226,000000,24.795,24.882,24.319,24.592,184749,0
+CCU.US,D,20121227,000000,24.615,24.962,24.483,24.569,31701,0
+CCU.US,D,20121228,000000,24.632,24.7,24.396,24.577,31644,0
+CCU.US,D,20121231,000000,24.782,24.882,24.477,24.803,38685,0
+CCU.US,D,20130102,000000,24.993,25.258,24.7,24.914,125405,0
+CCU.US,D,20130103,000000,25.085,25.204,24.577,24.693,108803,0
+CCU.US,D,20130104,000000,24.828,24.867,24.498,24.671,51732,0
+CCU.US,D,20130107,000000,24.521,24.921,24.521,24.716,101098,0
+CCU.US,D,20130108,000000,24.756,25,24.686,24.835,87931,0
+CCU.US,D,20130109,000000,24.814,25.089,24.751,25.026,176592,0
+CCU.US,D,20130110,000000,25.184,25.506,24.901,25.009,92975,0
+CCU.US,D,20130111,000000,24.971,25.026,24.718,24.776,29067,0
+CCU.US,D,20130114,000000,24.916,25.137,24.696,25.026,80862,0
+CCU.US,D,20130115,000000,25.009,25.026,24.79,25.026,88024,0
+CCU.US,D,20130116,000000,24.988,25.107,24.746,25.026,114366,0
+CCU.US,D,20130117,000000,25.406,25.406,25.145,25.208,87210,0
+CCU.US,D,20130118,000000,25.415,25.635,25.137,25.461,80079,0
+CCU.US,D,20130122,000000,25.406,25.499,25.225,25.248,107426,0
+CCU.US,D,20130123,000000,25.167,25.446,25.167,25.201,32238,0
+CCU.US,D,20130124,000000,25.287,25.539,25.217,25.499,59569,0
+CCU.US,D,20130125,000000,25.649,25.831,25.318,25.415,67200,0
+CCU.US,D,20130128,000000,25.506,25.635,25.372,25.523,53143,0
+CCU.US,D,20130129,000000,25.656,25.745,25.381,25.572,162152,0
+CCU.US,D,20130130,000000,25.681,25.958,25.415,25.672,112728,0
+CCU.US,D,20130131,000000,25.696,26.012,25.176,25.184,229282,0
+CCU.US,D,20130201,000000,25.287,25.421,25.217,25.318,196671,0
+CCU.US,D,20130204,000000,25.232,25.415,25.145,25.333,91970,0
+CCU.US,D,20130205,000000,25.39,25.625,25.311,25.349,35516,0
+CCU.US,D,20130206,000000,25.217,25.572,25.107,25.121,116162,0
+CCU.US,D,20130207,000000,25.059,25.145,24.727,24.806,57627,0
+CCU.US,D,20130208,000000,24.737,24.916,24.528,24.649,178287,0
+CCU.US,D,20130211,000000,24.727,24.885,24.528,24.57,119840,0
+CCU.US,D,20130212,000000,24.617,24.837,24.484,24.79,45827,0
+CCU.US,D,20130213,000000,24.837,25.098,24.718,25.089,234113,0
+CCU.US,D,20130214,000000,26.855,26.855,24.869,25.232,133686,0
+CCU.US,D,20130215,000000,25.121,25.217,25.075,25.217,33159,0
+CCU.US,D,20130219,000000,25.232,25.287,25.107,25.176,112088,0
+CCU.US,D,20130220,000000,25.114,25.372,25.075,25.255,80968,0
+CCU.US,D,20130221,000000,25.16,25.225,24.885,25.145,60731,0
+CCU.US,D,20130222,000000,25.255,25.635,25.089,25.506,41383,0
+CCU.US,D,20130225,000000,25.555,25.625,25.333,25.341,93982,0
+CCU.US,D,20130226,000000,25.399,25.625,25.296,25.406,47309,0
+CCU.US,D,20130227,000000,25.514,25.635,25.318,25.372,64269,0
+CCU.US,D,20130228,000000,25.453,25.815,25.381,25.766,89642,0
+CCU.US,D,20130301,000000,25.649,26.06,25.579,25.966,311855,0
+CCU.US,D,20130304,000000,25.856,25.972,25.72,25.894,163365,0
+CCU.US,D,20130305,000000,25.821,26.052,25.752,26.012,344827,0
+CCU.US,D,20130306,000000,26.179,26.179,25.665,25.672,113121,0
+CCU.US,D,20130307,000000,25.665,25.729,25.239,25.248,42471,0
+CCU.US,D,20130308,000000,25.523,25.856,25.287,25.729,169375,0
+CCU.US,D,20130311,000000,25.806,26.082,25.729,25.997,168582,0
+CCU.US,D,20130312,000000,26.035,26.131,25.877,26.027,43048,0
+CCU.US,D,20130313,000000,26.153,26.153,25.902,26.018,85507,0
+CCU.US,D,20130314,000000,26.153,26.153,25.847,26.027,90401,0
+CCU.US,D,20130315,000000,26.091,26.091,25.729,25.84,135493,0
+CCU.US,D,20130318,000000,25.831,25.831,25.357,25.565,255311,0
+CCU.US,D,20130319,000000,25.656,25.815,25.428,25.506,64013,0
+CCU.US,D,20130320,000000,25.625,25.738,25.446,25.625,974192,0
+CCU.US,D,20130321,000000,25.656,26.068,25.555,25.916,132977,0
+CCU.US,D,20130322,000000,26.075,26.826,26.075,26.659,194787,0
+CCU.US,D,20130325,000000,26.768,26.784,25.815,26.027,136672,0
+CCU.US,D,20130326,000000,26.082,26.179,25.665,26.027,133985,0
+CCU.US,D,20130327,000000,25.863,26.06,25.785,26.018,148232,0
+CCU.US,D,20130328,000000,25.972,26.1,25.909,26.075,63263,0
+CCU.US,D,20130401,000000,26.106,26.106,25.926,26.027,53826,0
+CCU.US,D,20130402,000000,25.98,26.012,25.792,25.823,77117,0
+CCU.US,D,20130403,000000,25.909,25.909,25.421,25.539,126877,0
+CCU.US,D,20130404,000000,25.547,25.572,25.357,25.539,121690,0
+CCU.US,D,20130405,000000,25.506,25.506,25.225,25.421,254660,0
+CCU.US,D,20130408,000000,25.492,25.688,25.318,25.618,149206,0
+CCU.US,D,20130409,000000,25.72,25.72,25.232,25.248,69833,0
+CCU.US,D,20130410,000000,25.384,25.736,25.312,25.638,289867,0
+CCU.US,D,20130411,000000,25.542,25.542,25.226,25.351,49293,0
+CCU.US,D,20130412,000000,25.375,25.47,25.208,25.279,191147,0
+CCU.US,D,20130415,000000,25.218,25.226,24.341,24.81,251704,0
+CCU.US,D,20130416,000000,24.946,25.065,24.683,25.057,163145,0
+CCU.US,D,20130417,000000,24.882,25.568,24.714,25.55,208191,0
+CCU.US,D,20130418,000000,25.6,25.608,24.994,25.218,234914,0
+CCU.US,D,20130419,000000,25.152,25.726,25.152,25.718,130049,0
+CCU.US,D,20130422,000000,25.854,25.926,25.272,25.375,135197,0
+CCU.US,D,20130423,000000,25.575,25.957,25.51,25.934,65774,0
+CCU.US,D,20130424,000000,26.028,26.036,25.791,25.98,82861,0
+CCU.US,D,20130425,000000,26.045,26.292,25.901,26.284,120661,0
+CCU.US,D,20130426,000000,26.149,26.666,26.028,26.64,207475,0
+CCU.US,D,20130429,000000,26.666,26.982,26.506,26.952,195936,0
+CCU.US,D,20130430,000000,26.976,27.486,26.792,27.486,271790,0
+CCU.US,D,20130501,000000,27.653,27.653,27.071,27.165,34854,0
+CCU.US,D,20130502,000000,27.318,27.818,27.318,27.62,218093,0
+CCU.US,D,20130503,000000,27.397,27.667,25.957,26.41,386546,0
+CCU.US,D,20130506,000000,26.466,26.553,26.22,26.387,56834,0
+CCU.US,D,20130507,000000,26.449,26.588,26.292,26.521,52004,0
+CCU.US,D,20130508,000000,26.581,26.864,26.284,26.339,79074,0
+CCU.US,D,20130509,000000,26.449,26.456,26.107,26.306,77840,0
+CCU.US,D,20130510,000000,26.25,26.581,26.131,26.21,88525,0
+CCU.US,D,20130513,000000,26.131,26.521,26.036,26.506,39176,0
+CCU.US,D,20130514,000000,26.529,26.752,26.435,26.572,66434,0
+CCU.US,D,20130515,000000,26.615,26.682,26.324,26.623,180586,0
+CCU.US,D,20130516,000000,26.506,26.816,25.916,25.934,140846,0
+CCU.US,D,20130517,000000,26.076,26.107,25.685,25.752,185479,0
+CCU.US,D,20130520,000000,25.669,25.677,24.827,24.874,93394,0
+CCU.US,D,20130521,000000,24.827,24.842,23.887,24.429,234602,0
+CCU.US,D,20130522,000000,24.388,24.555,23.33,23.87,342640,0
+CCU.US,D,20130523,000000,23.625,23.87,23.545,23.782,196183,0
+CCU.US,D,20130524,000000,23.782,23.782,23.233,23.242,144734,0
+CCU.US,D,20130528,000000,23.066,23.066,21.921,22.287,619427,0
+CCU.US,D,20130529,000000,22.09,22.264,21.715,21.961,224851,0
+CCU.US,D,20130530,000000,22.008,22.056,21.729,21.825,118698,0
+CCU.US,D,20130531,000000,21.722,21.722,21.022,21.228,280950,0
+CCU.US,D,20130603,000000,21.235,21.364,20.6,20.839,465578,0
+CCU.US,D,20130604,000000,20.754,21.715,20.754,21.65,263517,0
+CCU.US,D,20130605,000000,21.65,21.921,21.203,21.851,323234,0
+CCU.US,D,20130606,000000,21.904,21.904,21.197,21.364,412516,0
+CCU.US,D,20130607,000000,21.434,21.434,20.894,20.909,132943,0
+CCU.US,D,20130610,000000,20.983,21.21,20.702,20.989,181949,0
+CCU.US,D,20130611,000000,21.06,21.571,20.989,21.443,486993,0
+CCU.US,D,20130612,000000,21.563,21.754,21.364,21.555,179228,0
+CCU.US,D,20130613,000000,21.451,21.913,21.197,21.879,154602,0
+CCU.US,D,20130614,000000,22.049,22.064,21.493,21.643,119370,0
+CCU.US,D,20130617,000000,21.621,22.303,21.373,22.12,332905,0
+CCU.US,D,20130618,000000,22.12,22.12,21.809,21.859,131166,0
+CCU.US,D,20130619,000000,21.904,21.954,21.485,21.563,158929,0
+CCU.US,D,20130620,000000,21.277,21.373,20.431,20.616,222774,0
+CCU.US,D,20130621,000000,20.781,20.864,20.505,20.737,199404,0
+CCU.US,D,20130624,000000,20.543,20.543,19.86,20.456,120228,0
+CCU.US,D,20130625,000000,20.536,20.976,20.18,20.872,97038,0
+CCU.US,D,20130626,000000,21.127,21.77,21.06,21.77,214982,0
+CCU.US,D,20130627,000000,21.921,22.891,21.895,22.287,381720,0
+CCU.US,D,20130628,000000,22.344,22.932,22.344,22.774,255759,0
+CCU.US,D,20130701,000000,22.845,22.965,22.574,22.726,75100,0
+CCU.US,D,20130702,000000,22.733,22.733,22.278,22.295,101263,0
+CCU.US,D,20130703,000000,22.104,22.439,22.09,22.287,39726,0
+CCU.US,D,20130705,000000,22.271,22.368,21.904,21.969,157798,0
+CCU.US,D,20130708,000000,22.056,22.535,21.913,22.477,173387,0
+CCU.US,D,20130709,000000,22.526,22.637,22.303,22.517,242441,0
+CCU.US,D,20130710,000000,22.558,22.678,22.439,22.477,72291,0
+CCU.US,D,20130711,000000,22.813,22.813,21.31,22.717,63825,0
+CCU.US,D,20130712,000000,22.63,22.805,22.359,22.757,75058,0
+CCU.US,D,20130715,000000,22.742,23.109,22.652,23.083,73480,0
+CCU.US,D,20130716,000000,22.988,22.988,22.779,22.845,63186,0
+CCU.US,D,20130717,000000,22.974,23.028,22.788,22.923,109506,0
+CCU.US,D,20130718,000000,22.996,23.164,22.439,23.164,148764,0
+CCU.US,D,20130719,000000,23.217,23.573,23.003,23.308,101915,0
+CCU.US,D,20130722,000000,23.371,23.719,23.257,23.665,127775,0
+CCU.US,D,20130723,000000,23.736,23.937,23.423,23.448,73699,0
+CCU.US,D,20130724,000000,23.521,23.521,22.932,23.066,73033,0
+CCU.US,D,20130725,000000,22.988,22.988,22.535,22.637,122640,0
+CCU.US,D,20130726,000000,22.685,22.845,22.517,22.669,42635,0
+CCU.US,D,20130729,000000,22.757,22.915,22.223,22.344,73248,0
+CCU.US,D,20130730,000000,22.264,22.287,21.485,21.698,167688,0
+CCU.US,D,20130731,000000,21.612,21.921,21.387,21.643,222266,0
+CCU.US,D,20130801,000000,21.825,22.113,21.612,21.904,635141,0
+CCU.US,D,20130802,000000,22.008,22.151,21.485,21.842,433733,0
+CCU.US,D,20130805,000000,21.873,22.278,21.873,22.144,91403,0
+CCU.US,D,20130806,000000,22.184,22.325,21.921,22.113,159732,0
+CCU.US,D,20130807,000000,22.685,23.066,21.77,21.913,235721,0
+CCU.US,D,20130808,000000,22.542,22.915,22.184,22.877,191424,0
+CCU.US,D,20130809,000000,22.813,23.33,22.693,23.154,164339,0
+CCU.US,D,20130812,000000,23.171,23.687,23.109,23.567,129073,0
+CCU.US,D,20130813,000000,23.592,23.973,23.592,23.877,158500,0
+CCU.US,D,20130814,000000,24.079,24.079,23.346,23.416,290808,0
+CCU.US,D,20130815,000000,23.439,23.439,22.765,22.877,69208,0
+CCU.US,D,20130816,000000,22.94,23.13,22.351,22.439,45474,0
+CCU.US,D,20130819,000000,22.399,22.598,21.939,22.08,104815,0
+CCU.US,D,20130820,000000,22.248,22.462,21.977,22.001,111538,0
+CCU.US,D,20130821,000000,22.096,22.096,21.397,21.397,95206,0
+CCU.US,D,20130822,000000,21.493,21.634,20.878,21.036,271492,0
+CCU.US,D,20130823,000000,21.165,21.301,20.989,21.06,195647,0
+CCU.US,D,20130826,000000,21.22,21.451,21.015,21.373,75474,0
+CCU.US,D,20130827,000000,21.21,21.421,20.901,21.139,226504,0
+CCU.US,D,20130828,000000,20.997,21.387,20.789,21.101,66102,0
+CCU.US,D,20130829,000000,21.131,21.539,21.094,21.127,86597,0
+CCU.US,D,20130830,000000,21.476,21.507,20.942,21.022,537904,0
+CCU.US,D,20130903,000000,21.203,21.378,21.157,21.301,365942,0
+CCU.US,D,20130904,000000,21.387,21.387,21.109,21.131,92510,0
+CCU.US,D,20130905,000000,21.03,21.324,20.696,21.228,200554,0
+CCU.US,D,20130906,000000,21.301,22.702,21.301,22.685,822738,0
+CCU.US,D,20130909,000000,22.923,23.019,22.468,22.726,98913,0
+CCU.US,D,20130910,000000,23.003,23.066,22.127,22.382,241482,0
+CCU.US,D,20130911,000000,22.202,22.202,21.364,21.459,628163,0
+CCU.US,D,20130912,000000,21.339,21.555,20.824,21.235,646353,0
+CCU.US,D,20130913,000000,21.493,21.571,20.728,21.015,2714446,0
+CCU.US,D,20130916,000000,21.252,21.414,21.077,21.165,250707,0
+CCU.US,D,20130917,000000,21.443,21.443,20.894,21.109,230663,0
+CCU.US,D,20130918,000000,21.252,21.459,20.942,21.397,315688,0
+CCU.US,D,20130919,000000,21.5,21.65,21.348,21.414,266479,0
+CCU.US,D,20130920,000000,21.373,21.414,21.181,21.243,115642,0
+CCU.US,D,20130923,000000,21.101,21.348,20.967,21.348,310232,0
+CCU.US,D,20130924,000000,21.22,21.33,21.22,21.301,248270,0
+CCU.US,D,20130925,000000,21.277,21.277,21.069,21.157,446828,0
+CCU.US,D,20130926,000000,21.228,21.414,21.149,21.157,152344,0
+CCU.US,D,20130927,000000,21.174,21.31,21.06,21.094,269914,0
+CCU.US,D,20130930,000000,21.101,21.181,20.901,21.181,422553,0
+CCU.US,D,20131001,000000,21.252,21.522,21.22,21.522,671486,0
+CCU.US,D,20131002,000000,21.33,21.969,21.33,21.969,326497,0
+CCU.US,D,20131003,000000,21.887,22.09,21.53,21.707,238468,0
+CCU.US,D,20131004,000000,21.729,21.77,21.546,21.643,105372,0
+CCU.US,D,20131007,000000,21.77,22.194,21.348,21.426,131748,0
+CCU.US,D,20131008,000000,21.348,21.588,21.243,21.31,143564,0
+CCU.US,D,20131009,000000,21.364,21.621,21.324,21.405,112256,0
+CCU.US,D,20131010,000000,21.621,22.064,21.621,21.961,139052,0
+CCU.US,D,20131011,000000,21.851,21.985,21.602,21.729,160231,0
+CCU.US,D,20131014,000000,21.673,21.802,21.539,21.77,54731,0
+CCU.US,D,20131015,000000,21.786,21.921,21.53,21.602,147833,0
+CCU.US,D,20131016,000000,21.776,22.049,21.515,21.754,776216,0
+CCU.US,D,20131017,000000,21.921,21.954,21.5,21.913,608660,0
+CCU.US,D,20131018,000000,22.151,22.151,21.522,21.681,121664,0
+CCU.US,D,20131021,000000,21.868,21.921,21.493,21.879,179298,0
+CCU.US,D,20131022,000000,21.904,22.248,21.729,21.947,536745,0
+CCU.US,D,20131023,000000,21.954,21.969,21.602,21.673,82404,0
+CCU.US,D,20131024,000000,21.443,21.786,21.324,21.602,357274,0
+CCU.US,D,20131025,000000,21.628,21.794,21.387,21.794,205306,0
+CCU.US,D,20131028,000000,21.737,21.776,21.476,21.53,54177,0
+CCU.US,D,20131029,000000,21.348,21.65,21.293,21.355,135150,0
+CCU.US,D,20131030,000000,21.476,21.507,21.139,21.387,184972,0
+CCU.US,D,20131031,000000,21.65,21.65,21.131,21.243,96611,0
+CCU.US,D,20131101,000000,21.197,21.493,21.015,21.101,129752,0
+CCU.US,D,20131104,000000,21.06,21.588,20.887,21.443,260556,0
+CCU.US,D,20131105,000000,20.696,21.387,20.696,21.139,279494,0
+CCU.US,D,20131106,000000,21.414,21.414,20.934,20.989,229810,0
+CCU.US,D,20131107,000000,21.006,21.06,20.702,20.857,289980,0
+CCU.US,D,20131108,000000,20.772,20.839,20.449,20.536,275474,0
+CCU.US,D,20131111,000000,20.505,20.576,20.263,20.289,229951,0
+CCU.US,D,20131112,000000,20.273,20.513,20.09,20.21,192518,0
+CCU.US,D,20131113,000000,20.194,20.194,19.589,19.732,349590,0
+CCU.US,D,20131114,000000,19.812,19.812,19.526,19.684,203665,0
+CCU.US,D,20131115,000000,19.684,19.891,19.589,19.829,164681,0
+CCU.US,D,20131118,000000,19.875,19.978,19.659,19.843,298958,0
+CCU.US,D,20131119,000000,19.909,20.263,19.443,19.502,375492,0
+CCU.US,D,20131120,000000,19.46,19.502,19.102,19.134,76897,0
+CCU.US,D,20131121,000000,19.065,19.159,18.769,18.961,355649,0
+CCU.US,D,20131122,000000,18.936,19.141,18.793,19.073,157401,0
+CCU.US,D,20131125,000000,19.047,19.191,18.945,19.033,131796,0
+CCU.US,D,20131126,000000,18.984,19.007,18.755,18.929,312575,0
+CCU.US,D,20131127,000000,18.953,19.263,18.945,19.184,226393,0
+CCU.US,D,20131129,000000,19.309,19.502,19.285,19.325,176814,0
+CCU.US,D,20131202,000000,19.517,19.517,18.665,18.739,184972,0
+CCU.US,D,20131203,000000,18.656,18.961,18.324,18.569,201436,0
+CCU.US,D,20131204,000000,18.512,18.825,18.371,18.545,182929,0
+CCU.US,D,20131205,000000,18.394,18.784,18.38,18.747,172717,0
+CCU.US,D,20131206,000000,18.776,18.969,18.747,18.897,181061,0
+CCU.US,D,20131209,000000,18.833,18.833,18.673,18.816,199768,0
+CCU.US,D,20131210,000000,18.755,18.999,18.629,18.665,177760,0
+CCU.US,D,20131211,000000,18.611,18.76,18.569,18.656,205208,0
+CCU.US,D,20131212,000000,18.577,18.642,18.331,18.468,458731,0
+CCU.US,D,20131213,000000,18.561,18.921,18.512,18.841,429488,0
+CCU.US,D,20131216,000000,19.112,19.35,18.929,19.325,326516,0
+CCU.US,D,20131217,000000,19.398,19.398,18.945,19.285,340947,0
+CCU.US,D,20131218,000000,19.127,19.325,18.833,19.12,205197,0
+CCU.US,D,20131219,000000,18.945,19.073,18.442,18.554,204845,0
+CCU.US,D,20131220,000000,18.656,18.656,18.218,18.324,192070,0
+CCU.US,D,20131223,000000,18.476,18.687,18.435,18.561,82102,0
+CCU.US,D,20131224,000000,18.577,18.784,18.427,18.769,45887,0
+CCU.US,D,20131226,000000,18.747,18.747,18.545,18.604,91369,0
+CCU.US,D,20131227,000000,18.68,18.897,18.656,18.879,70349,0
+CCU.US,D,20131230,000000,19.082,19.191,18.879,19.014,238361,0
+CCU.US,D,20131231,000000,19.219,19.371,19.203,19.305,226791,0
+CCU.US,D,20140102,000000,19.322,19.396,18.906,19.017,177655,0
+CCU.US,D,20140103,000000,19.067,19.162,18.898,18.963,151462,0
+CCU.US,D,20140106,000000,18.939,18.947,18.687,18.827,162352,0
+CCU.US,D,20140107,000000,18.939,19.05,18.818,18.923,151048,0
+CCU.US,D,20140108,000000,18.898,18.898,18.521,18.569,174928,0
+CCU.US,D,20140109,000000,18.619,18.731,18.329,18.393,281229,0
+CCU.US,D,20140110,000000,18.417,18.49,18.344,18.362,181312,0
+CCU.US,D,20140113,000000,18.329,18.594,17.952,18.074,183546,0
+CCU.US,D,20140114,000000,18.217,18.217,18.001,18.01,149837,0
+CCU.US,D,20140115,000000,18.098,18.211,17.938,18.115,240736,0
+CCU.US,D,20140116,000000,17.962,18.401,17.923,18.09,350195,0
+CCU.US,D,20140117,000000,17.978,18.032,17.785,17.888,235022,0
+CCU.US,D,20140121,000000,17.896,18.17,17.88,18.129,274368,0
+CCU.US,D,20140122,000000,18.217,18.629,18.201,18.506,260030,0
+CCU.US,D,20140123,000000,18.467,18.506,17.425,17.425,416422,0
+CCU.US,D,20140124,000000,17.223,17.379,16.432,17.065,1022472,0
+CCU.US,D,20140127,000000,17.216,17.447,16.978,17.303,327305,0
+CCU.US,D,20140128,000000,17.138,17.2,16.91,17.129,352502,0
+CCU.US,D,20140129,000000,16.969,17.265,16.936,17.113,544232,0
+CCU.US,D,20140130,000000,17.161,17.33,16.961,17.295,505597,0
+CCU.US,D,20140131,000000,17.097,17.152,16.896,17.138,508987,0
+CCU.US,D,20140203,000000,17.079,17.079,16.567,16.761,374220,0
+CCU.US,D,20140204,000000,16.816,17.242,16.761,17.152,367848,0
+CCU.US,D,20140205,000000,17.079,17.079,16.386,16.537,478722,0
+CCU.US,D,20140206,000000,16.561,16.775,16.545,16.585,424604,0
+CCU.US,D,20140207,000000,16.688,17.177,16.633,17.113,232517,0
+CCU.US,D,20140210,000000,17.242,17.242,16.92,17.032,261491,0
+CCU.US,D,20140211,000000,17.032,17.2,16.978,17.145,379161,0
+CCU.US,D,20140212,000000,17.207,17.321,17.032,17.177,306727,0
+CCU.US,D,20140213,000000,16.856,17.29,16.856,17.273,160055,0
+CCU.US,D,20140214,000000,17.248,17.52,17.129,17.483,178215,0
+CCU.US,D,20140218,000000,17.44,17.483,17.216,17.387,145739,0
+CCU.US,D,20140219,000000,17.37,17.37,17.129,17.177,235376,0
+CCU.US,D,20140220,000000,17.2,17.353,17.145,17.273,81932,0
+CCU.US,D,20140221,000000,17.392,17.399,16.969,17.024,277777,0
+CCU.US,D,20140224,000000,17.057,17.273,17.032,17.256,138385,0
+CCU.US,D,20140225,000000,17.256,17.343,17.097,17.282,105120,0
+CCU.US,D,20140226,000000,17.313,17.658,17.295,17.591,165865,0
+CCU.US,D,20140227,000000,17.601,17.714,17.457,17.682,139716,0
+CCU.US,D,20140228,000000,17.682,18.115,17.658,17.995,232447,0
+CCU.US,D,20140303,000000,17.85,17.85,17.491,17.553,234660,0
+CCU.US,D,20140304,000000,17.714,17.995,17.706,17.842,205141,0
+CCU.US,D,20140305,000000,17.88,18.032,17.706,17.81,103098,0
+CCU.US,D,20140306,000000,17.865,18.145,17.865,18.057,187729,0
+CCU.US,D,20140307,000000,18.067,18.129,17.649,17.777,167365,0
+CCU.US,D,20140310,000000,17.714,17.714,17.223,17.497,245072,0
+CCU.US,D,20140311,000000,17.53,17.752,17.313,17.37,160279,0
+CCU.US,D,20140312,000000,17.29,17.465,17.223,17.321,149389,0
+CCU.US,D,20140313,000000,17.295,17.37,17.177,17.29,146649,0
+CCU.US,D,20140314,000000,17.273,17.44,17.138,17.177,128143,0
+CCU.US,D,20140317,000000,17.242,17.37,17.2,17.273,104750,0
+CCU.US,D,20140318,000000,17.242,17.76,17.242,17.745,239465,0
+CCU.US,D,20140319,000000,17.938,18.047,17.649,17.664,204403,0
+CCU.US,D,20140320,000000,17.698,17.858,17.576,17.785,156042,0
+CCU.US,D,20140321,000000,17.896,18.098,17.538,17.545,504524,0
+CCU.US,D,20140324,000000,17.627,17.769,17.505,17.689,83893,0
+CCU.US,D,20140325,000000,17.785,17.923,17.664,17.858,79790,0
+CCU.US,D,20140326,000000,17.896,18.265,17.888,17.946,141363,0
+CCU.US,D,20140327,000000,17.995,18.434,17.995,18.434,81894,0
+CCU.US,D,20140328,000000,18.586,18.756,18.314,18.417,118418,0
+CCU.US,D,20140331,000000,18.379,18.506,17.82,17.923,225728,0
+CCU.US,D,20140401,000000,17.938,17.938,17.361,17.553,247346,0
+CCU.US,D,20140402,000000,17.538,17.609,17.032,17.177,217919,0
+CCU.US,D,20140403,000000,17.193,17.321,16.92,17.007,297120,0
+CCU.US,D,20140404,000000,17.113,17.37,16.882,16.954,216469,0
+CCU.US,D,20140407,000000,16.834,17.207,16.834,17.2,217629,0
+CCU.US,D,20140408,000000,17.256,17.785,17.216,17.513,245384,0
+CCU.US,D,20140409,000000,17.538,17.716,17.378,17.666,164282,0
+CCU.US,D,20140410,000000,17.716,18.03,17.61,17.854,120999,0
+CCU.US,D,20140411,000000,17.74,18.17,17.708,18.055,275994,0
+CCU.US,D,20140414,000000,18.17,18.235,17.788,17.984,363665,0
+CCU.US,D,20140415,000000,17.967,18.096,17.644,18.055,287070,0
+CCU.US,D,20140416,000000,18.184,18.478,18.138,18.462,347133,0
+CCU.US,D,20140417,000000,18.429,18.565,18.121,18.54,202432,0
+CCU.US,D,20140421,000000,18.502,18.502,18.138,18.225,103914,0
+CCU.US,D,20140422,000000,18.274,18.59,18.162,18.574,282184,0
+CCU.US,D,20140423,000000,18.59,18.897,18.59,18.849,325757,0
+CCU.US,D,20140424,000000,18.905,18.994,18.649,18.784,421232,0
+CCU.US,D,20140425,000000,18.565,18.693,18.363,18.363,270306,0
+CCU.US,D,20140428,000000,18.614,18.776,18.371,18.524,620900,0
+CCU.US,D,20140429,000000,18.599,18.793,18.403,18.614,379430,0
+CCU.US,D,20140430,000000,18.54,19.078,18.412,19.078,270984,0
+CCU.US,D,20140501,000000,18.955,18.97,18.454,18.809,204420,0
+CCU.US,D,20140502,000000,18.76,19.035,18.649,18.955,182285,0
+CCU.US,D,20140505,000000,18.865,18.873,18.478,18.533,172534,0
+CCU.US,D,20140506,000000,18.533,18.608,18.308,18.388,196037,0
+CCU.US,D,20140507,000000,18.493,18.493,18.217,18.381,292871,0
+CCU.US,D,20140508,000000,18.42,19.222,18.331,18.888,303363,0
+CCU.US,D,20140509,000000,18.963,18.963,18.71,18.76,35463,0
+CCU.US,D,20140512,000000,18.88,19.051,18.754,18.873,124060,0
+CCU.US,D,20140513,000000,18.914,19.085,18.825,19.018,138670,0
+CCU.US,D,20140514,000000,19.182,19.358,19.027,19.027,181759,0
+CCU.US,D,20140515,000000,19.051,19.085,18.888,19.035,210440,0
+CCU.US,D,20140516,000000,19.091,19.222,19.035,19.085,121753,0
+CCU.US,D,20140519,000000,19.108,19.293,19.002,19.035,218230,0
+CCU.US,D,20140520,000000,19.099,19.099,18.816,18.856,301069,0
+CCU.US,D,20140521,000000,18.985,18.985,18.72,18.931,186290,0
+CCU.US,D,20140522,000000,18.955,19.138,18.914,19.051,104263,0
+CCU.US,D,20140523,000000,19.002,19.051,18.947,19.035,98744,0
+CCU.US,D,20140527,000000,18.985,19.138,18.72,18.809,150200,0
+CCU.US,D,20140528,000000,18.849,19.002,18.8,18.955,131819,0
+CCU.US,D,20140529,000000,19.002,19.23,18.978,19.018,110538,0
+CCU.US,D,20140530,000000,18.985,19.174,18.793,19.068,139427,0
+CCU.US,D,20140602,000000,19.131,19.205,18.841,18.897,66387,0
+CCU.US,D,20140603,000000,18.931,18.931,18.72,18.841,82955,0
+CCU.US,D,20140604,000000,18.841,18.955,18.728,18.768,174671,0
+CCU.US,D,20140605,000000,18.825,19.085,18.8,18.931,106107,0
+CCU.US,D,20140606,000000,18.978,19.124,18.825,19.078,78807,0
+CCU.US,D,20140609,000000,19.078,19.182,18.897,19.018,145550,0
+CCU.US,D,20140610,000000,18.978,19.146,18.825,18.939,108052,0
+CCU.US,D,20140611,000000,18.97,18.994,18.825,18.849,80189,0
+CCU.US,D,20140612,000000,18.784,18.931,18.784,18.888,133241,0
+CCU.US,D,20140613,000000,18.856,18.955,18.784,18.841,211060,0
+CCU.US,D,20140616,000000,18.841,18.931,18.754,18.888,173502,0
+CCU.US,D,20140617,000000,18.88,18.931,18.608,18.702,523965,0
+CCU.US,D,20140618,000000,18.702,19.155,18.702,19.146,201707,0
+CCU.US,D,20140619,000000,19.205,19.334,19.018,19.255,128294,0
+CCU.US,D,20140620,000000,19.309,19.376,19.085,19.146,264533,0
+CCU.US,D,20140623,000000,19.23,19.342,19.002,19.044,87198,0
+CCU.US,D,20140624,000000,18.985,19.205,18.905,19.131,123851,0
+CCU.US,D,20140625,000000,19.051,19.279,18.985,19.27,66527,0
+CCU.US,D,20140626,000000,19.279,19.317,18.905,18.955,81193,0
+CCU.US,D,20140627,000000,18.922,19.222,18.888,19.085,101089,0
+CCU.US,D,20140630,000000,19.068,19.131,18.905,18.955,65690,0
+CCU.US,D,20140701,000000,18.978,19.182,18.978,19.051,115733,0
+CCU.US,D,20140702,000000,19.255,19.255,18.914,19.035,170143,0
+CCU.US,D,20140703,000000,18.994,19.078,18.905,19.009,46342,0
+CCU.US,D,20140707,000000,18.412,18.8,18.412,18.693,185612,0
+CCU.US,D,20140708,000000,18.793,18.905,18.608,18.67,291852,0
+CCU.US,D,20140709,000000,18.558,18.702,18.47,18.614,75207,0
+CCU.US,D,20140710,000000,18.485,18.599,18.331,18.533,262459,0
+CCU.US,D,20140711,000000,18.47,18.639,18.363,18.371,68412,0
+CCU.US,D,20140714,000000,18.412,18.444,18.354,18.436,88755,0
+CCU.US,D,20140715,000000,18.363,18.363,18.162,18.291,387534,0
+CCU.US,D,20140716,000000,18.42,18.42,18.211,18.315,150050,0
+CCU.US,D,20140717,000000,18.331,18.388,18.201,18.284,779481,0
+CCU.US,D,20140718,000000,18.323,18.371,18.235,18.284,211069,0
+CCU.US,D,20140721,000000,18.258,18.323,17.967,18.217,340084,0
+CCU.US,D,20140722,000000,18.225,18.403,18.217,18.258,73619,0
+CCU.US,D,20140723,000000,18.201,18.217,18.007,18.089,106131,0
+CCU.US,D,20140724,000000,18.023,18.308,18.023,18.284,49064,0
+CCU.US,D,20140725,000000,18.211,18.444,18.211,18.395,91728,0
+CCU.US,D,20140728,000000,18.403,18.737,18.381,18.702,89590,0
+CCU.US,D,20140729,000000,18.67,18.702,18.338,18.462,109180,0
+CCU.US,D,20140730,000000,18.444,18.444,18.284,18.3,134859,0
+CCU.US,D,20140731,000000,18.17,18.258,18.081,18.258,415428,0
+CCU.US,D,20140801,000000,18.192,18.274,18.114,18.211,63178,0
+CCU.US,D,20140804,000000,18.201,18.47,18.114,18.388,169085,0
+CCU.US,D,20140805,000000,18.388,18.403,18.176,18.242,500420,0
+CCU.US,D,20140806,000000,18.235,18.291,17.78,17.845,143257,0
+CCU.US,D,20140807,000000,17.845,17.869,17.651,17.651,67434,0
+CCU.US,D,20140808,000000,17.61,17.708,17.465,17.57,100922,0
+CCU.US,D,20140811,000000,17.562,17.725,17.407,17.7,84479,0
+CCU.US,D,20140812,000000,17.708,17.797,17.498,17.763,147642,0
+CCU.US,D,20140813,000000,17.755,17.854,17.644,17.838,186904,0
+CCU.US,D,20140814,000000,17.823,17.877,17.684,17.797,133852,0
+CCU.US,D,20140815,000000,17.805,17.919,17.659,17.78,44949,0
+CCU.US,D,20140818,000000,17.78,18.016,17.716,17.885,61098,0
+CCU.US,D,20140819,000000,17.91,18.007,17.797,17.885,149354,0
+CCU.US,D,20140820,000000,17.845,18.007,17.797,17.885,52700,0
+CCU.US,D,20140821,000000,17.861,17.942,17.636,17.708,64843,0
+CCU.US,D,20140822,000000,17.628,17.644,17.206,17.213,115115,0
+CCU.US,D,20140825,000000,17.28,17.392,17.28,17.336,152851,0
+CCU.US,D,20140826,000000,17.425,17.425,17.182,17.182,284264,0
+CCU.US,D,20140827,000000,17.28,17.294,17.01,17.206,255218,0
+CCU.US,D,20140828,000000,17.108,17.386,17.019,17.32,340395,0
+CCU.US,D,20140829,000000,17.425,17.554,17.246,17.521,183330,0
+CCU.US,D,20140902,000000,17.505,17.773,17.447,17.7,153570,0
+CCU.US,D,20140903,000000,17.732,17.91,17.732,17.845,103204,0
+CCU.US,D,20140904,000000,17.893,17.992,17.861,17.877,242872,0
+CCU.US,D,20140905,000000,17.919,18.162,17.91,18.089,715441,0
+CCU.US,D,20140908,000000,18.114,18.192,18.007,18.089,346132,0
+CCU.US,D,20140909,000000,17.984,18.17,17.854,18.016,236497,0
+CCU.US,D,20140910,000000,17.984,18.128,17.959,18.096,261728,0
+CCU.US,D,20140911,000000,18.096,18.284,17.999,18.096,235217,0
+CCU.US,D,20140912,000000,18.007,18.073,17.877,17.951,132826,0
+CCU.US,D,20140915,000000,17.959,18.081,17.805,17.959,156774,0
+CCU.US,D,20140916,000000,18.03,18.266,17.951,18.152,209853,0
+CCU.US,D,20140917,000000,18.192,18.211,17.967,17.976,168410,0
+CCU.US,D,20140918,000000,17.919,17.976,17.805,17.845,51043,0
+CCU.US,D,20140919,000000,17.893,17.893,17.483,17.546,138266,0
+CCU.US,D,20140922,000000,17.593,17.902,17.586,17.893,163926,0
+CCU.US,D,20140923,000000,17.845,17.845,17.271,17.32,245022,0
+CCU.US,D,20140924,000000,17.301,17.513,17.28,17.498,133204,0
+CCU.US,D,20140925,000000,17.369,17.398,17.213,17.352,147685,0
+CCU.US,D,20140926,000000,17.378,17.447,17.182,17.386,55933,0
+CCU.US,D,20140929,000000,17.239,17.577,17.134,17.521,230858,0
+CCU.US,D,20140930,000000,17.457,17.838,17.416,17.829,241459,0
+CCU.US,D,20141001,000000,17.708,17.902,17.336,17.893,252836,0
+CCU.US,D,20141002,000000,17.91,17.91,17.213,17.416,263242,0
+CCU.US,D,20141003,000000,17.447,17.521,17.294,17.311,86722,0
+CCU.US,D,20141006,000000,17.425,17.628,17.378,17.407,117399,0
+CCU.US,D,20141007,000000,17.392,17.431,17.294,17.343,81304,0
+CCU.US,D,20141008,000000,17.398,17.407,17.19,17.32,148806,0
+CCU.US,D,20141009,000000,17.328,17.425,17.222,17.28,91635,0
+CCU.US,D,20141010,000000,17.174,17.182,16.826,16.922,636890,0
+CCU.US,D,20141013,000000,16.989,17.101,16.746,16.835,141393,0
+CCU.US,D,20141014,000000,16.899,16.947,16.802,16.892,89008,0
+CCU.US,D,20141015,000000,16.835,16.906,16.632,16.761,556088,0
+CCU.US,D,20141016,000000,16.632,16.761,16.468,16.51,266587,0
+CCU.US,D,20141017,000000,16.592,16.866,16.592,16.802,131561,0
+CCU.US,D,20141020,000000,16.761,17.003,16.722,16.906,220456,0
+CCU.US,D,20141021,000000,16.857,17.093,16.85,16.931,69625,0
+CCU.US,D,20141022,000000,16.997,17.052,16.826,16.843,103472,0
+CCU.US,D,20141023,000000,16.85,16.997,16.656,16.731,104170,0
+CCU.US,D,20141024,000000,16.713,16.997,16.695,16.939,89223,0
+CCU.US,D,20141027,000000,16.906,16.922,16.656,16.746,25110,0
+CCU.US,D,20141028,000000,16.737,16.866,16.671,16.826,149114,0
+CCU.US,D,20141029,000000,16.802,17.213,16.793,17.076,365246,0
+CCU.US,D,20141030,000000,17.035,17.108,16.899,17.044,185846,0
+CCU.US,D,20141031,000000,17.198,17.328,17.076,17.246,65519,0
+CCU.US,D,20141103,000000,17.206,17.498,17.157,17.336,83659,0
+CCU.US,D,20141104,000000,17.32,17.392,17.076,17.142,109075,0
+CCU.US,D,20141105,000000,17.19,17.23,16.989,17.182,167241,0
+CCU.US,D,20141106,000000,17.076,17.142,16.899,16.947,83902,0
+CCU.US,D,20141107,000000,17.019,17.294,16.955,17.069,106879,0
+CCU.US,D,20141110,000000,17.117,17.117,16.767,16.85,98551,0
+CCU.US,D,20141111,000000,16.906,16.963,16.705,16.922,70939,0
+CCU.US,D,20141112,000000,16.883,17.157,16.85,17.108,173918,0
+CCU.US,D,20141113,000000,17.263,17.28,16.85,17.213,221134,0
+CCU.US,D,20141114,000000,16.997,17.198,16.913,17.157,79257,0
+CCU.US,D,20141117,000000,17.083,17.392,17.083,17.32,77326,0
+CCU.US,D,20141118,000000,17.301,17.301,17.003,17.019,99733,0
+CCU.US,D,20141119,000000,16.963,17.01,16.892,16.922,191062,0
+CCU.US,D,20141120,000000,16.922,17.028,16.817,16.874,287001,0
+CCU.US,D,20141121,000000,16.963,17.222,16.963,17.117,321172,0
+CCU.US,D,20141124,000000,17.076,17.134,16.939,16.973,66026,0
+CCU.US,D,20141125,000000,16.981,17.093,16.892,17.083,137137,0
+CCU.US,D,20141126,000000,17.076,17.093,16.81,16.826,110852,0
+CCU.US,D,20141128,000000,16.753,16.753,16.615,16.713,96144,0
+CCU.US,D,20141201,000000,16.622,16.817,16.567,16.775,748919,0
+CCU.US,D,20141202,000000,16.705,16.705,16.25,16.373,1310557,0
+CCU.US,D,20141203,000000,16.323,16.382,16.039,16.348,210413,0
+CCU.US,D,20141204,000000,16.34,16.34,15.984,16.106,177931,0
+CCU.US,D,20141205,000000,16.106,16.112,15.968,16.025,129284,0
+CCU.US,D,20141208,000000,15.959,15.959,15.596,15.603,183690,0
+CCU.US,D,20141209,000000,15.498,15.708,15.434,15.701,125447,0
+CCU.US,D,20141210,000000,15.588,15.725,15.329,15.434,172903,0
+CCU.US,D,20141211,000000,15.274,15.297,14.948,15.191,450124,0
+CCU.US,D,20141212,000000,15.06,15.135,15.021,15.095,382505,0
+CCU.US,D,20141215,000000,14.786,14.956,14.479,14.729,417172,0
+CCU.US,D,20141216,000000,14.642,15.06,14.565,14.828,960652,0
+CCU.US,D,20141217,000000,15.214,15.214,14.802,14.915,244084,0
+CCU.US,D,20141218,000000,15.014,15.047,14.828,14.998,166864,0
+CCU.US,D,20141219,000000,15.038,15.135,14.956,15.047,230423,0
+CCU.US,D,20141222,000000,15.118,15.175,14.971,15.127,87328,0
+CCU.US,D,20141223,000000,15.118,15.329,15.11,15.214,110412,0
+CCU.US,D,20141224,000000,15.166,15.547,15.166,15.513,59099,0
+CCU.US,D,20141226,000000,15.513,15.513,15.256,15.28,71200,0
+CCU.US,D,20141229,000000,15.206,15.492,15.076,15.4,104825,0
+CCU.US,D,20141230,000000,15.276,15.348,14.989,15.03,62063,0
+CCU.US,D,20141231,000000,15.068,15.24,15.03,15.11,79730,0
+CCU.US,D,20150102,000000,15.096,15.096,14.998,15.048,78796,0
+CCU.US,D,20150105,000000,14.981,14.989,14.444,14.444,214649,0
+CCU.US,D,20150106,000000,14.459,14.883,14.459,14.76,251400,0
+CCU.US,D,20150107,000000,14.867,15.038,14.719,14.794,113124,0
+CCU.US,D,20150108,000000,14.859,16.21,14.859,16.21,275650,0
+CCU.US,D,20150109,000000,15.348,15.348,14.785,14.809,128074,0
+CCU.US,D,20150112,000000,14.809,14.981,14.736,14.924,81535,0
+CCU.US,D,20150113,000000,14.989,15.202,14.842,14.908,118930,0
+CCU.US,D,20150114,000000,14.827,15.055,14.649,14.776,394709,0
+CCU.US,D,20150115,000000,14.809,14.998,14.697,14.818,494017,0
+CCU.US,D,20150116,000000,14.859,14.94,14.827,14.899,151198,0
+CCU.US,D,20150120,000000,14.892,14.989,14.801,14.892,171886,0
+CCU.US,D,20150121,000000,14.899,15.314,14.883,15.207,121649,0
+CCU.US,D,20150122,000000,15.29,15.754,15.29,15.714,208195,0
+CCU.US,D,20150123,000000,15.665,15.681,15.42,15.429,56442,0
+CCU.US,D,20150126,000000,15.487,15.592,15.193,15.543,75630,0
+CCU.US,D,20150127,000000,15.453,15.625,15.193,15.575,72420,0
+CCU.US,D,20150128,000000,15.608,15.641,15.438,15.517,175858,0
+CCU.US,D,20150129,000000,15.478,15.558,15.34,15.55,439196,0
+CCU.US,D,20150130,000000,15.354,15.363,14.899,14.94,117014,0
+CCU.US,D,20150202,000000,14.989,15.177,14.801,15.177,196587,0
+CCU.US,D,20150203,000000,15.193,15.447,15.11,15.387,111703,0
+CCU.US,D,20150204,000000,15.282,15.282,14.842,15.021,563736,0
+CCU.US,D,20150205,000000,14.998,15.5,14.989,15.363,319504,0
+CCU.US,D,20150206,000000,15.363,15.472,15.202,15.24,78895,0
+CCU.US,D,20150209,000000,15.232,15.331,14.776,15.193,53018,0
+CCU.US,D,20150210,000000,15.135,15.3,14.622,14.867,125581,0
+CCU.US,D,20150211,000000,14.818,14.899,14.712,14.785,62388,0
+CCU.US,D,20150212,000000,14.688,15.411,14.688,15.395,244939,0
+CCU.US,D,20150213,000000,15.387,15.387,15.119,15.224,49353,0
+CCU.US,D,20150217,000000,15.193,15.478,15.103,15.207,66828,0
+CCU.US,D,20150218,000000,15.11,15.185,15.014,15.185,94697,0
+CCU.US,D,20150219,000000,15.068,15.224,15.005,15.103,46139,0
+CCU.US,D,20150220,000000,15.048,15.185,14.827,15.153,34697,0
+CCU.US,D,20150223,000000,15.068,15.267,15.048,15.24,27421,0
+CCU.US,D,20150224,000000,15.207,15.29,15.048,15.24,45399,0
+CCU.US,D,20150225,000000,15.193,15.478,15.077,15.38,103660,0
+CCU.US,D,20150226,000000,15.276,15.672,15.276,15.6,119444,0
+CCU.US,D,20150227,000000,15.625,15.78,15.478,15.566,108051,0
+CCU.US,D,20150302,000000,15.558,15.558,15.354,15.42,113549,0
+CCU.US,D,20150303,000000,15.438,15.438,15.29,15.314,69361,0
+CCU.US,D,20150304,000000,15.202,15.276,15.119,15.207,106802,0
+CCU.US,D,20150305,000000,15.153,15.395,15.153,15.387,98453,0
+CCU.US,D,20150306,000000,15.232,15.282,15.068,15.167,126810,0
+CCU.US,D,20150309,000000,15.193,15.224,14.794,14.915,60520,0
+CCU.US,D,20150310,000000,14.842,15.038,14.55,14.776,115148,0
+CCU.US,D,20150311,000000,14.752,15.038,14.679,14.948,64204,0
+CCU.US,D,20150312,000000,14.867,15.641,14.867,15.641,351338,0
+CCU.US,D,20150313,000000,15.267,15.348,15.096,15.216,157256,0
+CCU.US,D,20150316,000000,15.257,15.3,15.055,15.257,213725,0
+CCU.US,D,20150317,000000,15.159,15.159,15.021,15.096,454824,0
+CCU.US,D,20150318,000000,15.055,15.5,14.948,15.42,315611,0
+CCU.US,D,20150319,000000,15.331,15.438,15.202,15.372,141173,0
+CCU.US,D,20150320,000000,15.411,15.634,15.282,15.558,335746,0
+CCU.US,D,20150323,000000,15.6,15.869,15.6,15.771,113674,0
+CCU.US,D,20150324,000000,15.788,16.048,15.788,16.008,451263,0
+CCU.US,D,20150325,000000,15.926,16.519,15.926,16.348,270316,0
+CCU.US,D,20150326,000000,16.348,16.454,16.227,16.366,169161,0
+CCU.US,D,20150327,000000,16.316,16.546,16.316,16.478,134790,0
+CCU.US,D,20150330,000000,16.593,16.733,16.538,16.625,165358,0
+CCU.US,D,20150331,000000,16.748,17.025,16.554,16.909,165848,0
+CCU.US,D,20150401,000000,16.944,17.351,16.888,17.271,159953,0
+CCU.US,D,20150402,000000,17.392,17.498,17.156,17.237,56838,0
+CCU.US,D,20150406,000000,17.251,17.856,17.251,17.749,151608,0
+CCU.US,D,20150407,000000,17.661,17.995,17.661,17.896,204589,0
+CCU.US,D,20150408,000000,18.101,18.11,17.879,17.962,172847,0
+CCU.US,D,20150409,000000,17.864,18.07,17.749,18.034,280586,0
+CCU.US,D,20150410,000000,18.093,18.5,18.06,18.476,143749,0
+CCU.US,D,20150413,000000,18.523,18.523,18.255,18.298,139084,0
+CCU.US,D,20150414,000000,18.24,18.247,17.888,17.987,106064,0
+CCU.US,D,20150415,000000,17.86,17.86,17.211,17.279,291683,0
+CCU.US,D,20150416,000000,17.087,17.606,17.087,17.534,117640,0
+CCU.US,D,20150417,000000,17.466,17.58,17.139,17.195,188093,0
+CCU.US,D,20150420,000000,17.563,17.943,17.359,17.877,275013,0
+CCU.US,D,20150421,000000,17.813,17.96,17.761,17.884,153579,0
+CCU.US,D,20150422,000000,17.943,18.017,17.771,17.853,191147,0
+CCU.US,D,20150423,000000,17.853,17.884,17.557,17.752,95992,0
+CCU.US,D,20150424,000000,17.752,18.048,17.752,17.968,134719,0
+CCU.US,D,20150427,000000,18.083,18.329,18.048,18.14,132248,0
+CCU.US,D,20150428,000000,18.255,18.255,18.008,18.124,152566,0
+CCU.US,D,20150429,000000,18.023,18.083,17.623,17.884,70320,0
+CCU.US,D,20150430,000000,17.721,18.083,17.721,17.976,106700,0
+CCU.US,D,20150501,000000,18.008,18.008,17.752,17.96,44892,0
+CCU.US,D,20150504,000000,18,18,17.541,17.557,71416,0
+CCU.US,D,20150505,000000,17.853,18.058,17.572,17.86,199650,0
+CCU.US,D,20150506,000000,18.14,18.55,18.068,18.091,115047,0
+CCU.US,D,20150507,000000,18.023,18.058,17.813,18.023,108005,0
+CCU.US,D,20150508,000000,18.074,18.338,17.935,18.231,489330,0
+CCU.US,D,20150511,000000,18.196,18.566,18.188,18.444,116677,0
+CCU.US,D,20150512,000000,18.403,18.782,18.24,18.741,140120,0
+CCU.US,D,20150513,000000,18.79,19.118,18.656,19.1,199567,0
+CCU.US,D,20150514,000000,19.168,19.651,19.168,19.635,323868,0
+CCU.US,D,20150515,000000,19.521,19.521,19.2,19.323,128764,0
+CCU.US,D,20150518,000000,19.233,19.283,18.955,19.045,51080,0
+CCU.US,D,20150519,000000,18.904,19.002,18.697,18.697,62598,0
+CCU.US,D,20150520,000000,18.675,19.15,18.281,18.643,165602,0
+CCU.US,D,20150521,000000,18.652,18.75,18.188,18.643,29565,0
+CCU.US,D,20150522,000000,18.502,18.55,18.338,18.462,84677,0
+CCU.US,D,20150526,000000,18.321,18.321,17.919,18.083,185040,0
+CCU.US,D,20150527,000000,18.008,18.172,18.008,18.074,143196,0
+CCU.US,D,20150528,000000,18,18.306,17.968,18.271,192477,0
+CCU.US,D,20150529,000000,18.247,18.666,18.231,18.314,214248,0
+CCU.US,D,20150601,000000,18.362,18.379,17.836,18.099,221493,0
+CCU.US,D,20150602,000000,18.033,18.206,17.893,18.074,100186,0
+CCU.US,D,20150603,000000,18.132,18.132,17.804,18,120692,0
+CCU.US,D,20150604,000000,17.853,18.058,17.836,18.023,123611,0
+CCU.US,D,20150605,000000,17.902,18.017,17.779,18,36984,0
+CCU.US,D,20150608,000000,18.023,18.023,17.713,17.822,159623,0
+CCU.US,D,20150609,000000,17.836,17.836,17.58,17.656,67266,0
+CCU.US,D,20150610,000000,17.752,17.761,17.458,17.507,256533,0
+CCU.US,D,20150611,000000,17.441,17.705,17.294,17.572,276986,0
+CCU.US,D,20150612,000000,17.475,17.682,17.458,17.58,85164,0
+CCU.US,D,20150615,000000,17.507,17.524,17.26,17.514,288342,0
+CCU.US,D,20150616,000000,17.458,17.787,17.458,17.64,112903,0
+CCU.US,D,20150617,000000,17.647,17.943,17.534,17.919,57790,0
+CCU.US,D,20150618,000000,17.984,18.083,17.752,17.993,89423,0
+CCU.US,D,20150619,000000,17.968,18.039,17.853,17.96,81393,0
+CCU.US,D,20150622,000000,18.083,18.369,18.033,18.157,160352,0
+CCU.US,D,20150623,000000,18.18,18.215,18.099,18.18,193802,0
+CCU.US,D,20150624,000000,18.157,18.167,17.976,17.984,173127,0
+CCU.US,D,20150625,000000,18.023,18.172,17.902,18.083,105603,0
+CCU.US,D,20150626,000000,18.008,18.188,17.745,17.752,457211,0
+CCU.US,D,20150629,000000,17.697,17.697,17.327,17.343,52193,0
+CCU.US,D,20150630,000000,17.475,17.597,17.178,17.408,293948,0
+CCU.US,D,20150701,000000,17.432,17.563,17.072,17.287,153298,0
+CCU.US,D,20150702,000000,17.343,17.541,17.178,17.466,212911,0
+CCU.US,D,20150706,000000,16.965,17.147,16.914,17.064,151834,0
+CCU.US,D,20150707,000000,16.941,17.31,16.817,17.219,191499,0
+CCU.US,D,20150708,000000,17.227,18.083,17.039,18.083,404287,0
+CCU.US,D,20150709,000000,18.215,18.486,18.124,18.395,302943,0
+CCU.US,D,20150710,000000,18.486,18.566,18.314,18.388,320585,0
+CCU.US,D,20150713,000000,18.29,18.847,18.29,18.715,77499,0
+CCU.US,D,20150714,000000,18.656,19.037,18.627,18.904,108170,0
+CCU.US,D,20150715,000000,18.855,19.018,18.602,18.864,92537,0
+CCU.US,D,20150716,000000,19.002,19.1,18.627,19.028,73485,0
+CCU.US,D,20150717,000000,18.955,19.087,18.938,18.985,146362,0
+CCU.US,D,20150720,000000,18.93,18.963,18.682,18.733,62051,0
+CCU.US,D,20150721,000000,18.656,18.697,18.526,18.535,56452,0
+CCU.US,D,20150722,000000,18.271,18.47,18.039,18.099,69836,0
+CCU.US,D,20150723,000000,18.058,18.108,17.822,17.884,71416,0
+CCU.US,D,20150724,000000,17.86,18.048,17.64,17.844,353920,0
+CCU.US,D,20150727,000000,17.588,17.804,17.319,17.343,123732,0
+CCU.US,D,20150728,000000,17.351,17.458,17.13,17.359,127503,0
+CCU.US,D,20150729,000000,17.392,17.399,17.195,17.219,104620,0
+CCU.US,D,20150730,000000,17.154,17.377,17.096,17.195,45746,0
+CCU.US,D,20150731,000000,17.162,17.432,17.154,17.343,95018,0
+CCU.US,D,20150803,000000,17.187,17.26,17.031,17.178,168401,0
+CCU.US,D,20150804,000000,17.351,17.705,17.343,17.534,197703,0
+CCU.US,D,20150805,000000,17.557,18.14,17.557,18.023,207922,0
+CCU.US,D,20150806,000000,18.091,18.774,17.96,18.774,170730,0
+CCU.US,D,20150807,000000,18.774,18.814,18.403,18.697,132494,0
+CCU.US,D,20150810,000000,18.782,19.217,18.782,19.07,128964,0
+CCU.US,D,20150811,000000,18.947,18.97,18.643,18.887,95929,0
+CCU.US,D,20150812,000000,18.814,18.872,18.436,18.83,129330,0
+CCU.US,D,20150813,000000,18.733,18.79,18.388,18.566,180184,0
+CCU.US,D,20150814,000000,18.656,18.697,18.271,18.412,54627,0
+CCU.US,D,20150817,000000,18.29,18.412,18.24,18.29,93071,0
+CCU.US,D,20150818,000000,18.099,18.329,18.023,18.231,163272,0
+CCU.US,D,20150819,000000,18.247,18.247,17.853,17.951,78960,0
+CCU.US,D,20150820,000000,17.951,18.033,17.893,18,177263,0
+CCU.US,D,20150821,000000,17.836,17.853,17.327,17.327,150861,0
+CCU.US,D,20150824,000000,16.85,16.975,16.627,16.834,297074,0
+CCU.US,D,20150825,000000,17.441,17.534,17.227,17.227,394311,0
+CCU.US,D,20150826,000000,17.425,17.682,17.26,17.597,184198,0
+CCU.US,D,20150827,000000,17.682,18.048,17.606,17.877,182372,0
+CCU.US,D,20150828,000000,17.813,17.919,17.485,17.688,199893,0
+CCU.US,D,20150831,000000,17.647,18.263,17.458,18.263,413655,0
+CCU.US,D,20150901,000000,17.968,18.314,17.927,18.023,256709,0
+CCU.US,D,20150902,000000,18.091,18.314,17.632,17.779,151228,0
+CCU.US,D,20150903,000000,17.795,17.829,17.606,17.697,245517,0
+CCU.US,D,20150904,000000,17.572,17.672,17.475,17.541,148549,0
+CCU.US,D,20150908,000000,17.779,17.804,17.485,17.541,86381,0
+CCU.US,D,20150909,000000,17.623,17.64,17.227,17.25,207316,0
+CCU.US,D,20150910,000000,17.219,17.597,17.139,17.507,164928,0
+CCU.US,D,20150911,000000,17.408,17.705,17.408,17.663,100374,0
+CCU.US,D,20150914,000000,17.597,17.761,17.432,17.682,300023,0
+CCU.US,D,20150915,000000,17.613,17.822,17.557,17.705,125801,0
+CCU.US,D,20150916,000000,17.86,18.643,17.779,18.602,278975,0
+CCU.US,D,20150917,000000,18.518,19.439,18.518,19.349,174648,0
+CCU.US,D,20150918,000000,19.178,19.563,19.178,19.399,86624,0
+CCU.US,D,20150921,000000,19.283,19.283,18.444,18.526,312676,0
+CCU.US,D,20150922,000000,18.306,18.306,17.943,18.108,153298,0
+CCU.US,D,20150923,000000,18.147,18.147,17.813,17.976,131202,0
+CCU.US,D,20150924,000000,17.829,18.635,17.829,18.541,167636,0
+CCU.US,D,20150925,000000,18.617,18.682,18.47,18.535,95384,0
+CCU.US,D,20150928,000000,18.502,18.609,18.108,18.188,107356,0
+CCU.US,D,20150929,000000,18.231,18.231,17.771,18.039,65698,0
+CCU.US,D,20150930,000000,18.172,18.24,18.074,18.206,110835,0
+CCU.US,D,20151001,000000,18.255,18.502,18.188,18.298,45623,0
+CCU.US,D,20151002,000000,18.215,18.559,18.172,18.559,96601,0
+CCU.US,D,20151005,000000,18.617,19.002,18.559,18.806,143407,0
+CCU.US,D,20151006,000000,18.79,18.904,18.609,18.635,179088,0
+CCU.US,D,20151007,000000,18.75,18.994,18.697,18.913,186846,0
+CCU.US,D,20151008,000000,18.97,19.217,18.806,19.185,92950,0
+CCU.US,D,20151009,000000,19.233,19.505,19.168,19.283,186511,0
+CCU.US,D,20151012,000000,19.365,19.505,19.15,19.505,85733,0
+CCU.US,D,20151013,000000,19.289,19.425,19.028,19.15,303306,0
+CCU.US,D,20151014,000000,19.178,19.513,19.159,19.283,111689,0
+CCU.US,D,20151015,000000,19.349,19.472,19.251,19.472,190038,0
+CCU.US,D,20151016,000000,19.349,19.529,19.323,19.472,185414,0
+CCU.US,D,20151019,000000,19.444,19.462,19.209,19.383,268201,0
+CCU.US,D,20151020,000000,19.289,19.332,19.002,19.241,126834,0
+CCU.US,D,20151021,000000,19.178,19.513,19.028,19.037,57060,0
+CCU.US,D,20151022,000000,19.141,19.998,19.045,19.761,152687,0
+CCU.US,D,20151023,000000,19.775,20.401,19.659,20.261,138210,0
+CCU.US,D,20151026,000000,20.319,20.672,20.319,20.548,353066,0
+CCU.US,D,20151027,000000,20.45,20.45,19.735,19.745,203301,0
+CCU.US,D,20151028,000000,19.817,19.9,19.58,19.783,104996,0
+CCU.US,D,20151029,000000,19.702,19.825,19.573,19.735,100374,0
+CCU.US,D,20151030,000000,19.693,19.825,19.604,19.702,288708,0
+CCU.US,D,20151102,000000,19.735,19.753,19.497,19.604,271404,0
+CCU.US,D,20151103,000000,19.604,20.581,19.604,20.353,256340,0
+CCU.US,D,20151104,000000,20.392,20.768,20.343,20.713,151781,0
+CCU.US,D,20151105,000000,20.572,20.756,20.457,20.572,183589,0
+CCU.US,D,20151106,000000,20.432,20.756,20.229,20.534,158526,0
+CCU.US,D,20151109,000000,20.466,20.597,20.22,20.311,211507,0
+CCU.US,D,20151110,000000,19.973,20.096,19.306,19.383,316931,0
+CCU.US,D,20151111,000000,19.416,19.783,19.01,19.685,204640,0
+CCU.US,D,20151112,000000,19.425,19.651,19.323,19.349,136141,0
+CCU.US,D,20151113,000000,19.339,19.365,19.087,19.225,139305,0
+CCU.US,D,20151116,000000,19.178,19.425,18.913,19.39,240772,0
+CCU.US,D,20151117,000000,19.472,19.613,19.141,19.26,267293,0
+CCU.US,D,20151118,000000,19.276,19.399,19.15,19.251,197217,0
+CCU.US,D,20151119,000000,19.332,19.628,19.241,19.521,173979,0
+CCU.US,D,20151120,000000,19.563,19.891,19.545,19.727,148672,0
+CCU.US,D,20151123,000000,19.604,19.604,19.002,19.127,265834,0
+CCU.US,D,20151124,000000,19.062,19.233,18.904,19.053,286762,0
+CCU.US,D,20151125,000000,19.028,19.339,18.97,19.159,276905,0
+CCU.US,D,20151127,000000,19.159,19.383,19.141,19.191,66791,0
+CCU.US,D,20151130,000000,19.233,19.233,18.321,18.329,390418,0
+CCU.US,D,20151201,000000,18.412,18.978,18.412,18.526,139566,0
+CCU.US,D,20151202,000000,18.535,18.806,18.509,18.688,199134,0
+CCU.US,D,20151203,000000,18.765,18.93,18.395,18.535,139006,0
+CCU.US,D,20151204,000000,18.566,18.757,18.338,18.462,92708,0
+CCU.US,D,20151207,000000,18.526,18.656,18.42,18.592,181278,0
+CCU.US,D,20151208,000000,18.462,18.602,18.068,18.263,115738,0
+CCU.US,D,20151209,000000,18.255,18.602,17.884,17.984,106456,0
+CCU.US,D,20151210,000000,17.935,18.008,17.745,17.927,181765,0
+CCU.US,D,20151211,000000,17.64,17.745,17.441,17.549,267172,0
+CCU.US,D,20151214,000000,17.613,17.613,16.914,17.26,193300,0
+CCU.US,D,20151215,000000,17.319,17.359,17.171,17.237,214614,0
+CCU.US,D,20151216,000000,17.359,17.968,17.359,17.902,376426,0
+CCU.US,D,20151217,000000,17.813,17.884,17.597,17.829,326180,0
+CCU.US,D,20151218,000000,17.853,17.984,17.73,17.779,141736,0
+CCU.US,D,20151221,000000,17.836,17.893,17.713,17.787,216562,0
+CCU.US,D,20151222,000000,17.813,17.91,17.682,17.771,102968,0
+CCU.US,D,20151223,000000,17.86,18.033,17.752,18,65333,0
+CCU.US,D,20151224,000000,17.993,18.124,17.927,17.951,25129,0
+CCU.US,D,20151228,000000,17.91,18.017,17.524,17.984,119802,0
+CCU.US,D,20151229,000000,17.985,18.233,17.927,18.049,87095,0
+CCU.US,D,20151230,000000,17.951,18.377,17.86,17.968,59447,0
+CCU.US,D,20151231,000000,18.009,18.181,17.884,17.893,60397,0
+CCU.US,D,20160104,000000,17.712,17.821,17.539,17.729,142521,0
+CCU.US,D,20160105,000000,17.803,17.853,17.621,17.786,93557,0
+CCU.US,D,20160106,000000,17.586,17.778,17.423,17.579,566377,0
+CCU.US,D,20160107,000000,17.348,17.429,17.068,17.107,149467,0
+CCU.US,D,20160108,000000,17.143,17.167,16.65,16.768,147374,0
+CCU.US,D,20160111,000000,16.62,16.777,16.142,16.182,432544,0
+CCU.US,D,20160112,000000,16.275,16.275,15.911,16.052,202627,0
+CCU.US,D,20160113,000000,16.067,16.208,15.836,15.852,113410,0
+CCU.US,D,20160114,000000,15.862,15.862,15.645,15.78,426200,0
+CCU.US,D,20160115,000000,15.679,16.084,15.605,16.06,335078,0
+CCU.US,D,20160119,000000,15.59,16.034,15.555,15.96,345352,0
+CCU.US,D,20160120,000000,15.713,15.952,15.547,15.879,240748,0
+CCU.US,D,20160121,000000,15.935,15.935,15.688,15.754,167748,0
+CCU.US,D,20160122,000000,16.06,16.567,15.952,16.522,195371,0
+CCU.US,D,20160125,000000,16.522,16.616,16.142,16.158,133673,0
+CCU.US,D,20160126,000000,16.234,16.638,16.182,16.605,159921,0
+CCU.US,D,20160127,000000,16.596,16.935,16.522,16.819,129403,0
+CCU.US,D,20160128,000000,16.909,17.392,16.909,17.248,135411,0
+CCU.US,D,20160129,000000,17.291,17.976,16.811,17.836,250307,0
+CCU.US,D,20160201,000000,17.72,18.233,17.579,18.069,305658,0
+CCU.US,D,20160202,000000,17.968,18.033,17.082,17.143,282681,0
+CCU.US,D,20160203,000000,17.266,17.348,16.565,16.811,188283,0
+CCU.US,D,20160204,000000,16.878,17.027,16.695,16.854,207196,0
+CCU.US,D,20160205,000000,16.828,16.86,16.257,16.283,178096,0
+CCU.US,D,20160208,000000,16.158,16.2,15.728,15.845,151763,0
+CCU.US,D,20160209,000000,15.663,15.852,15.54,15.54,85740,0
+CCU.US,D,20160210,000000,15.605,16.101,15.605,15.887,76479,0
+CCU.US,D,20160211,000000,15.696,15.96,15.512,15.819,109917,0
+CCU.US,D,20160212,000000,15.901,16.234,15.788,16.134,133036,0
+CCU.US,D,20160216,000000,16.275,16.356,15.803,15.803,394008,0
+CCU.US,D,20160217,000000,15.993,16.34,15.993,16.168,221865,0
+CCU.US,D,20160218,000000,16.234,16.398,15.754,16.283,220438,0
+CCU.US,D,20160219,000000,16.308,16.541,16.122,16.383,195039,0
+CCU.US,D,20160222,000000,16.48,16.731,16.455,16.514,103092,0
+CCU.US,D,20160223,000000,16.505,16.555,15.943,15.993,253731,0
+CCU.US,D,20160224,000000,15.879,16.027,15.631,16.001,175011,0
+CCU.US,D,20160225,000000,16.027,16.027,15.745,16.01,120184,0
+CCU.US,D,20160226,000000,16.076,16.158,16.027,16.134,197568,0
+CCU.US,D,20160229,000000,16.06,16.505,15.788,16.117,234952,0
+CCU.US,D,20160301,000000,16.2,16.722,16.101,16.59,183119,0
+CCU.US,D,20160302,000000,16.878,17.555,16.878,17.092,493414,0
+CCU.US,D,20160303,000000,17.1,17.199,16.909,17.134,129206,0
+CCU.US,D,20160304,000000,17.248,17.586,17.107,17.242,199808,0
+CCU.US,D,20160307,000000,17.184,17.744,17.184,17.405,231005,0
+CCU.US,D,20160308,000000,17.348,17.366,16.895,17.223,167311,0
+CCU.US,D,20160309,000000,17.284,17.539,17.223,17.465,99118,0
+CCU.US,D,20160310,000000,17.579,17.844,17.332,17.688,424402,0
+CCU.US,D,20160311,000000,17.844,17.91,17.562,17.621,108697,0
+CCU.US,D,20160314,000000,18.059,18.174,17.482,17.671,188409,0
+CCU.US,D,20160315,000000,17.638,17.744,17.068,17.316,148213,0
+CCU.US,D,20160316,000000,17.266,17.604,17.158,17.562,132734,0
+CCU.US,D,20160317,000000,17.604,18.299,17.604,17.976,360250,0
+CCU.US,D,20160318,000000,17.844,18.174,17.571,18.1,460906,0
+CCU.US,D,20160321,000000,18.084,18.382,18.018,18.141,234133,0
+CCU.US,D,20160322,000000,18.133,18.174,17.877,18.04,121908,0
+CCU.US,D,20160323,000000,17.927,17.994,17.729,17.943,122017,0
+CCU.US,D,20160324,000000,17.821,17.976,17.786,17.935,87330,0
+CCU.US,D,20160328,000000,18.009,18.257,17.968,18.118,80605,0
+CCU.US,D,20160329,000000,18.049,18.447,18.049,18.29,235748,0
+CCU.US,D,20160330,000000,18.397,18.86,18.397,18.661,276473,0
+CCU.US,D,20160331,000000,18.728,18.893,18.39,18.545,395303,0
+CCU.US,D,20160401,000000,18.406,18.686,18.29,18.63,108783,0
+CCU.US,D,20160404,000000,18.67,18.75,18.537,18.678,212032,0
+CCU.US,D,20160405,000000,18.505,18.686,18.497,18.579,149508,0
+CCU.US,D,20160406,000000,18.579,18.835,18.1,18.316,177763,0
+CCU.US,D,20160407,000000,18.233,18.233,17.893,18.033,278737,0
+CCU.US,D,20160408,000000,18.169,18.346,17.794,17.794,439750,0
+CCU.US,D,20160411,000000,17.91,18.049,17.696,17.696,147883,0
+CCU.US,D,20160412,000000,17.794,18.382,17.794,18.265,143237,0
+CCU.US,D,20160413,000000,18.485,18.485,18.07,18.183,133723,0
+CCU.US,D,20160414,000000,18.217,18.617,18.161,18.286,240491,0
+CCU.US,D,20160415,000000,17.801,18.441,17.801,18.349,129327,0
+CCU.US,D,20160418,000000,18.217,18.726,18.183,18.558,154322,0
+CCU.US,D,20160419,000000,18.684,19.099,18.684,19.091,248194,0
+CCU.US,D,20160420,000000,18.617,19.167,18.509,18.858,276328,0
+CCU.US,D,20160421,000000,18.826,18.917,18.417,18.468,193917,0
+CCU.US,D,20160422,000000,18.417,18.617,18.366,18.602,122682,0
+CCU.US,D,20160425,000000,18.584,18.584,18.276,18.4,77792,0
+CCU.US,D,20160426,000000,18.417,18.525,18.293,18.4,112153,0
+CCU.US,D,20160427,000000,18.417,18.477,18.169,18.317,89705,0
+CCU.US,D,20160428,000000,18.34,18.609,17.994,18.609,179846,0
+CCU.US,D,20160429,000000,18.609,18.69,18.441,18.667,94244,0
+CCU.US,D,20160502,000000,18.635,18.635,18.359,18.602,84895,0
+CCU.US,D,20160503,000000,17.909,18.584,17.909,18.525,352215,0
+CCU.US,D,20160504,000000,18.509,18.509,18.2,18.252,126481,0
+CCU.US,D,20160505,000000,18.349,18.45,18.235,18.34,65223,0
+CCU.US,D,20160506,000000,18.386,18.451,18.258,18.41,51388,0
+CCU.US,D,20160509,000000,18.317,18.35,17.976,18.11,97097,0
+CCU.US,D,20160510,000000,18.151,18.271,18.009,18.183,260492,0
+CCU.US,D,20160511,000000,18.183,18.183,17.943,18.07,143361,0
+CCU.US,D,20160512,000000,18.143,18.151,17.82,17.828,257539,0
+CCU.US,D,20160513,000000,17.792,17.943,17.641,17.709,141585,0
+CCU.US,D,20160516,000000,17.718,17.843,17.401,17.477,333436,0
+CCU.US,D,20160517,000000,17.401,17.609,17.244,17.327,227136,0
+CCU.US,D,20160518,000000,17.269,17.618,17.151,17.426,139882,0
+CCU.US,D,20160519,000000,17.401,17.709,17.294,17.693,342788,0
+CCU.US,D,20160520,000000,17.82,17.96,17.685,17.828,161799,0
+CCU.US,D,20160523,000000,17.792,18.477,17.792,18.376,450108,0
+CCU.US,D,20160524,000000,18.502,18.644,18.21,18.317,320318,0
+CCU.US,D,20160525,000000,18.326,18.509,18.326,18.335,74848,0
+CCU.US,D,20160526,000000,18.386,18.602,18.386,18.434,64223,0
+CCU.US,D,20160527,000000,18.426,18.657,18.376,18.485,130456,0
+CCU.US,D,20160531,000000,18.609,18.699,18.125,18.169,291541,0
+CCU.US,D,20160601,000000,18.252,18.293,18.041,18.183,203487,0
+CCU.US,D,20160602,000000,18.235,18.376,18.067,18.349,183872,0
+CCU.US,D,20160603,000000,18.302,18.609,18.217,18.566,229532,0
+CCU.US,D,20160606,000000,18.801,19.674,18.735,19.617,403859,0
+CCU.US,D,20160607,000000,19.708,19.733,19.517,19.576,280625,0
+CCU.US,D,20160608,000000,19.576,20.083,19.576,19.868,196153,0
+CCU.US,D,20160609,000000,19.774,19.774,19.491,19.541,114513,0
+CCU.US,D,20160610,000000,19.517,19.531,18.9,18.969,133941,0
+CCU.US,D,20160613,000000,18.525,18.897,18.225,18.602,309109,0
+CCU.US,D,20160614,000000,18.627,18.703,18.267,18.392,169297,0
+CCU.US,D,20160615,000000,18.502,18.699,18.392,18.517,135868,0
+CCU.US,D,20160616,000000,18.441,18.566,18.34,18.566,134772,0
+CCU.US,D,20160617,000000,18.509,18.644,18.41,18.558,137877,0
+CCU.US,D,20160620,000000,18.767,18.817,18.549,18.684,187801,0
+CCU.US,D,20160621,000000,18.684,18.784,18.584,18.676,188203,0
+CCU.US,D,20160622,000000,18.735,18.878,18.644,18.644,129649,0
+CCU.US,D,20160623,000000,18.81,18.926,18.639,18.751,438640,0
+CCU.US,D,20160624,000000,18.191,18.326,17.927,17.976,113084,0
+CCU.US,D,20160627,000000,17.487,17.947,16.528,17.867,188571,0
+CCU.US,D,20160628,000000,18.134,18.776,18.134,18.699,189911,0
+CCU.US,D,20160629,000000,18.926,19.085,18.875,19.016,121813,0
+CCU.US,D,20160630,000000,19.149,19.456,19.149,19.434,146262,0
+CCU.US,D,20160701,000000,19.434,19.568,19.209,19.44,123113,0
+CCU.US,D,20160705,000000,19.383,19.718,19.184,19.251,90266,0
+CCU.US,D,20160706,000000,19.149,19.149,18.69,19.067,82484,0
+CCU.US,D,20160707,000000,19.158,19.158,18.684,18.743,71323,0
+CCU.US,D,20160708,000000,18.834,19.383,18.735,19.29,89322,0
+CCU.US,D,20160711,000000,19.308,19.333,19.099,19.14,125902,0
+CCU.US,D,20160712,000000,19.167,19.35,18.96,18.999,171251,0
+CCU.US,D,20160713,000000,18.999,18.999,18.617,18.834,103436,0
+CCU.US,D,20160714,000000,18.908,19.29,18.602,18.793,143577,0
+CCU.US,D,20160715,000000,18.759,19.091,18.493,18.935,170408,0
+CCU.US,D,20160718,000000,18.908,18.991,18.652,18.96,147629,0
+CCU.US,D,20160719,000000,18.9,19.358,18.627,18.735,336248,0
+CCU.US,D,20160720,000000,18.793,18.858,18.657,18.667,158204,0
+CCU.US,D,20160721,000000,18.602,19.133,18.576,19.025,147712,0
+CCU.US,D,20160722,000000,19.007,19.276,19.007,19.099,187247,0
+CCU.US,D,20160725,000000,19.209,19.341,18.991,19.085,245300,0
+CCU.US,D,20160726,000000,19.05,19.195,18.974,19.025,282593,0
+CCU.US,D,20160727,000000,19.025,19.35,18.842,18.943,385687,0
+CCU.US,D,20160728,000000,18.983,19.016,18.793,18.935,261216,0
+CCU.US,D,20160729,000000,18.926,19.276,18.926,19.043,236515,0
+CCU.US,D,20160801,000000,19.05,19.133,18.751,18.81,178579,0
+CCU.US,D,20160802,000000,18.793,18.917,18.4,18.493,336796,0
+CCU.US,D,20160803,000000,18.417,18.627,18.293,18.317,267292,0
+CCU.US,D,20160804,000000,18.349,18.707,18.217,18.602,167852,0
+CCU.US,D,20160805,000000,18.707,19.099,18.566,18.999,458268,0
+CCU.US,D,20160808,000000,19.043,19.4,19.043,19.29,275527,0
+CCU.US,D,20160809,000000,19.341,19.632,18.926,19.466,280987,0
+CCU.US,D,20160810,000000,19.541,19.733,19.483,19.625,240794,0
+CCU.US,D,20160811,000000,19.718,20.05,19.665,20.041,393490,0
+CCU.US,D,20160812,000000,20.024,20.123,19.582,19.699,164164,0
+CCU.US,D,20160815,000000,19.774,19.881,19.632,19.708,177998,0
+CCU.US,D,20160816,000000,19.69,19.797,19.558,19.576,136400,0
+CCU.US,D,20160817,000000,19.5,19.682,19.447,19.517,136178,0
+CCU.US,D,20160818,000000,19.526,19.601,19.267,19.316,163620,0
+CCU.US,D,20160819,000000,19.276,19.276,18.858,18.951,199286,0
+CCU.US,D,20160822,000000,18.917,19.035,18.801,18.834,240412,0
+CCU.US,D,20160823,000000,18.974,18.983,18.349,18.534,350182,0
+CCU.US,D,20160824,000000,18.46,18.717,18.276,18.417,518168,0
+CCU.US,D,20160825,000000,18.359,18.534,18.293,18.34,421364,0
+CCU.US,D,20160826,000000,18.386,18.657,18.076,18.169,345747,0
+CCU.US,D,20160829,000000,17.935,18.235,17.935,18.217,126864,0
+CCU.US,D,20160830,000000,18.183,18.311,17.835,17.976,275728,0
+CCU.US,D,20160831,000000,17.935,17.96,17.56,17.609,287647,0
+CCU.US,D,20160901,000000,17.567,17.678,17.386,17.392,272250,0
+CCU.US,D,20160902,000000,17.543,18.11,17.543,17.985,453167,0
+CCU.US,D,20160906,000000,18.018,18.252,17.943,18.183,401235,0
+CCU.US,D,20160907,000000,18.151,18.151,17.076,17.294,1121819,0
+CCU.US,D,20160908,000000,17.294,17.45,17.028,17.061,627802,0
+CCU.US,D,20160909,000000,16.887,16.887,16.326,16.344,611262,0
+CCU.US,D,20160912,000000,16.286,16.661,16.078,16.594,482508,0
+CCU.US,D,20160913,000000,16.436,16.614,16.402,16.46,569599,0
+CCU.US,D,20160914,000000,16.485,16.711,16.485,16.588,500360,0
+CCU.US,D,20160915,000000,16.568,16.909,16.568,16.737,403568,0
+CCU.US,D,20160916,000000,16.711,16.711,16.388,16.485,390998,0
+CCU.US,D,20160919,000000,16.594,16.729,16.271,16.334,200343,0
+CCU.US,D,20160920,000000,16.402,16.417,16.237,16.302,342488,0
+CCU.US,D,20160921,000000,16.388,16.698,16.326,16.651,338110,0
+CCU.US,D,20160922,000000,16.903,17.286,16.818,17.136,489747,0
+CCU.US,D,20160923,000000,17.119,17.278,16.994,17.177,382135,0
+CCU.US,D,20160926,000000,17.044,17.151,16.895,17.018,216835,0
+CCU.US,D,20160927,000000,17.044,17.109,16.891,17.018,514357,0
+CCU.US,D,20160928,000000,17.052,17.136,16.811,17.101,255712,0
+CCU.US,D,20160929,000000,17.076,17.169,16.853,16.869,508332,0
+CCU.US,D,20160930,000000,16.96,17.001,16.72,16.811,543070,0
+CCU.US,D,20161003,000000,16.794,16.953,16.668,16.918,663097,0
+CCU.US,D,20161004,000000,16.878,16.948,16.611,16.711,350506,0
+CCU.US,D,20161005,000000,16.436,16.668,16.302,16.668,765612,0
+CCU.US,D,20161006,000000,16.617,16.617,16.46,16.51,368165,0
+CCU.US,D,20161007,000000,16.562,16.603,16.42,16.562,431825,0
+CCU.US,D,20161010,000000,16.643,16.818,16.545,16.636,280048,0
+CCU.US,D,20161011,000000,16.518,16.651,16.502,16.568,149228,0
+CCU.US,D,20161012,000000,16.603,16.887,16.476,16.761,225402,0
+CCU.US,D,20161013,000000,16.636,17.186,16.617,17.109,444168,0
+CCU.US,D,20161014,000000,17.202,17.202,16.953,17.094,176467,0
+CCU.US,D,20161017,000000,17.119,17.186,17.052,17.101,279003,0
+CCU.US,D,20161018,000000,17.25,17.378,17.084,17.319,343105,0
+CCU.US,D,20161019,000000,17.46,17.618,17.352,17.511,395202,0
+CCU.US,D,20161020,000000,17.477,17.511,17.369,17.378,406628,0
+CCU.US,D,20161021,000000,17.369,17.487,17.232,17.401,198417,0
+CCU.US,D,20161024,000000,17.477,17.678,17.477,17.591,110497,0
+CCU.US,D,20161025,000000,17.567,18.183,17.567,18.085,535959,0
+CCU.US,D,20161026,000000,18.034,18.11,17.876,17.935,622619,0
+CCU.US,D,20161027,000000,17.994,18.191,17.976,18.034,725342,0
+CCU.US,D,20161028,000000,17.96,18.018,17.843,17.927,261661,0
+CCU.US,D,20161031,000000,17.943,18.041,17.835,17.901,144004,0
+CCU.US,D,20161101,000000,17.968,17.968,17.702,17.828,300087,0
+CCU.US,D,20161102,000000,17.801,17.828,17.567,17.651,322054,0
+CCU.US,D,20161103,000000,17.636,17.82,17.538,17.636,483044,0
+CCU.US,D,20161104,000000,17.609,17.664,17.286,17.286,297436,0
+CCU.US,D,20161107,000000,17.528,17.678,17.528,17.651,139893,0
+CCU.US,D,20161108,000000,17.551,17.909,17.551,17.852,146298,0
+CCU.US,D,20161109,000000,17.528,17.651,17.236,17.609,208717,0
+CCU.US,D,20161110,000000,17.567,17.591,16.711,16.895,700598,0
+CCU.US,D,20161111,000000,16.668,16.903,16.228,16.711,681277,0
+CCU.US,D,20161114,000000,16.711,16.903,16.611,16.651,276201,0
+CCU.US,D,20161115,000000,16.785,16.953,16.677,16.752,156899,0
+CCU.US,D,20161116,000000,16.703,16.818,16.568,16.794,243762,0
+CCU.US,D,20161117,000000,16.794,17.008,16.794,16.878,161892,0
+CCU.US,D,20161118,000000,16.836,16.844,16.578,16.643,229215,0
+CCU.US,D,20161121,000000,16.711,16.878,16.643,16.827,227203,0
+CCU.US,D,20161122,000000,16.935,17.013,16.661,16.72,200082,0
+CCU.US,D,20161123,000000,16.545,16.909,16.545,16.903,210151,0
+CCU.US,D,20161125,000000,16.979,17.076,16.811,16.853,188762,0
+CCU.US,D,20161128,000000,16.859,17.044,16.737,16.827,201100,0
+CCU.US,D,20161129,000000,16.785,16.935,16.752,16.836,117335,0
+CCU.US,D,20161130,000000,16.844,16.844,16.562,16.562,245983,0
+CCU.US,D,20161201,000000,16.537,16.711,16.476,16.651,653807,0
+CCU.US,D,20161202,000000,16.661,16.827,16.626,16.668,212089,0
+CCU.US,D,20161205,000000,16.768,16.869,16.651,16.668,121185,0
+CCU.US,D,20161206,000000,16.745,16.869,16.628,16.859,912461,0
+CCU.US,D,20161207,000000,16.903,17.069,16.811,16.903,106569,0
+CCU.US,D,20161208,000000,16.909,17.069,16.768,17.044,79992,0
+CCU.US,D,20161209,000000,17.001,17.418,16.979,17.319,184014,0
+CCU.US,D,20161212,000000,17.294,17.702,17.236,17.567,161694,0
+CCU.US,D,20161213,000000,17.609,17.776,17.551,17.618,314311,0
+CCU.US,D,20161214,000000,17.651,17.81,17.193,17.25,287005,0
+CCU.US,D,20161215,000000,17.202,17.41,17.018,17.352,287263,0
+CCU.US,D,20161216,000000,17.369,17.378,17.169,17.369,212283,0
+CCU.US,D,20161219,000000,17.352,17.352,17.076,17.169,124403,0
+CCU.US,D,20161220,000000,17.194,17.244,16.983,17.044,104939,0
+CCU.US,D,20161221,000000,17.076,17.169,16.869,17.008,149575,0
+CCU.US,D,20161222,000000,16.935,16.953,16.711,16.903,116326,0
+CCU.US,D,20161223,000000,16.944,17.084,16.859,17.008,76447,0
+CCU.US,D,20161227,000000,17.018,17.044,16.909,17.001,108779,0
+CCU.US,D,20161228,000000,16.988,17.272,16.961,17.239,67703,0
+CCU.US,D,20161229,000000,17.29,17.514,17.281,17.405,186467,0
+CCU.US,D,20161230,000000,17.456,17.725,17.23,17.573,272988,0
+CCU.US,D,20170103,000000,17.634,17.634,17.222,17.29,120897,0
+CCU.US,D,20170104,000000,17.347,17.465,17.315,17.365,82480,0
+CCU.US,D,20170105,000000,17.331,17.766,17.253,17.625,205116,0
+CCU.US,D,20170106,000000,17.507,17.589,17.305,17.456,157216,0
+CCU.US,D,20170109,000000,17.465,17.465,17.047,17.173,57537,0
+CCU.US,D,20170110,000000,17.155,17.456,17.011,17.173,244219,0
+CCU.US,D,20170111,000000,17.112,17.564,17.112,17.524,141569,0
+CCU.US,D,20170112,000000,17.598,17.851,17.598,17.658,306018,0
+CCU.US,D,20170113,000000,17.581,18.06,17.581,17.959,96708,0
+CCU.US,D,20170117,000000,17.756,18.034,17.732,17.951,89711,0
+CCU.US,D,20170118,000000,18.024,18.268,17.917,18.17,156000,0
+CCU.US,D,20170119,000000,18.144,18.403,18.017,18.313,142069,0
+CCU.US,D,20170120,000000,18.319,18.52,18.313,18.51,106762,0
+CCU.US,D,20170123,000000,18.57,18.864,18.553,18.797,190832,0
+CCU.US,D,20170124,000000,18.813,18.813,18.454,18.504,501476,0
+CCU.US,D,20170125,000000,18.463,18.838,18.463,18.73,249578,0
+CCU.US,D,20170126,000000,18.739,18.847,18.612,18.762,69929,0
+CCU.US,D,20170127,000000,18.747,18.813,18.579,18.755,75496,0
+CCU.US,D,20170130,000000,18.762,18.843,18.528,18.721,105009,0
+CCU.US,D,20170131,000000,18.813,18.981,18.703,18.922,179093,0
+CCU.US,D,20170201,000000,18.905,19.106,18.762,19.074,294681,0
+CCU.US,D,20170202,000000,19.165,19.215,18.989,19.175,232932,0
+CCU.US,D,20170203,000000,19.207,19.569,19.19,19.275,185992,0
+CCU.US,D,20170206,000000,19.375,19.483,19.233,19.434,131097,0
+CCU.US,D,20170207,000000,19.518,19.593,19.307,19.5,172261,0
+CCU.US,D,20170208,000000,19.357,19.684,19.198,19.55,206495,0
+CCU.US,D,20170209,000000,19.55,19.753,19.25,19.366,226929,0
+CCU.US,D,20170210,000000,19.357,19.577,19.097,19.532,138925,0
+CCU.US,D,20170213,000000,19.55,19.735,19.307,19.618,77144,0
+CCU.US,D,20170214,000000,19.509,19.676,19.401,19.65,163388,0
+CCU.US,D,20170215,000000,19.609,20.05,19.609,19.853,157069,0
+CCU.US,D,20170216,000000,19.92,19.986,19.642,19.745,119837,0
+CCU.US,D,20170217,000000,19.593,19.618,19.375,19.434,189145,0
+CCU.US,D,20170221,000000,19.456,19.456,19.165,19.223,344912,0
+CCU.US,D,20170222,000000,19.139,19.259,19.139,19.183,431856,0
+CCU.US,D,20170223,000000,19.223,19.658,19.147,19.401,310980,0
+CCU.US,D,20170224,000000,19.315,19.667,19.275,19.65,158060,0
+CCU.US,D,20170227,000000,19.532,19.633,19.475,19.527,63365,0
+CCU.US,D,20170228,000000,19.626,19.943,19.601,19.876,363709,0
+CCU.US,D,20170301,000000,19.784,19.893,19.653,19.827,280550,0
+CCU.US,D,20170302,000000,19.583,19.72,19.283,19.307,282013,0
+CCU.US,D,20170303,000000,19.333,19.601,19.333,19.559,462459,0
+CCU.US,D,20170306,000000,19.509,19.518,19.315,19.375,144012,0
+CCU.US,D,20170307,000000,19.34,19.609,19.275,19.466,166552,0
+CCU.US,D,20170308,000000,19.447,19.509,19.275,19.289,160813,0
+CCU.US,D,20170309,000000,19.267,19.532,19.208,19.466,177183,0
+CCU.US,D,20170310,000000,19.532,19.827,19.532,19.753,131771,0
+CCU.US,D,20170313,000000,19.81,19.952,19.684,19.876,89244,0
+CCU.US,D,20170314,000000,19.893,19.923,19.78,19.827,193332,0
+CCU.US,D,20170315,000000,19.853,20.188,19.784,20.171,358021,0
+CCU.US,D,20170316,000000,20.221,20.305,20.102,20.229,534278,0
+CCU.US,D,20170317,000000,20.254,20.731,20.221,20.498,344925,0
+CCU.US,D,20170320,000000,20.462,20.764,20.373,20.723,322021,0
+CCU.US,D,20170321,000000,20.741,20.925,20.727,20.741,269207,0
+CCU.US,D,20170322,000000,20.757,21.017,20.665,21.017,365530,0
+CCU.US,D,20170323,000000,21.092,21.092,20.825,20.867,356303,0
+CCU.US,D,20170324,000000,20.815,20.999,20.706,20.772,373622,0
+CCU.US,D,20170327,000000,20.699,20.858,20.539,20.858,160101,0
+CCU.US,D,20170328,000000,20.881,20.949,20.806,20.889,260315,0
+CCU.US,D,20170329,000000,20.907,21.211,20.764,21.151,370926,0
+CCU.US,D,20170330,000000,21.201,21.311,21.084,21.302,187031,0
+CCU.US,D,20170331,000000,21.326,21.326,21.126,21.168,215782,0
+CCU.US,D,20170403,000000,21.151,21.426,21.118,21.27,128036,0
+CCU.US,D,20170404,000000,21.185,21.32,21.075,21.293,118987,0
+CCU.US,D,20170405,000000,21.293,21.452,21.151,21.185,298992,0
+CCU.US,D,20170406,000000,21.141,21.402,21.141,21.206,157556,0
+CCU.US,D,20170407,000000,21.26,21.444,21.203,21.35,201516,0
+CCU.US,D,20170410,000000,21.326,21.778,21.235,21.637,86955,0
+CCU.US,D,20170411,000000,21.669,21.669,21.193,21.434,259893,0
+CCU.US,D,20170412,000000,22.534,22.534,21.727,21.913,342942,0
+CCU.US,D,20170413,000000,21.855,22.281,21.787,22.19,343917,0
+CCU.US,D,20170417,000000,22.265,22.791,22.19,22.717,292601,0
+CCU.US,D,20170418,000000,22.603,23.025,22.492,22.839,455762,0
+CCU.US,D,20170419,000000,22.806,22.883,22.636,22.653,238401,0
+CCU.US,D,20170420,000000,22.611,22.669,22.207,22.24,225470,0
+CCU.US,D,20170421,000000,22.105,22.215,21.809,21.834,194346,0
+CCU.US,D,20170424,000000,21.945,21.979,21.741,21.818,286118,0
+CCU.US,D,20170425,000000,21.7,21.7,21.262,21.53,303604,0
+CCU.US,D,20170426,000000,21.438,21.794,21.328,21.649,256377,0
+CCU.US,D,20170427,000000,21.633,21.861,21.572,21.641,193255,0
+CCU.US,D,20170428,000000,21.717,21.902,21.625,21.751,223546,0
+CCU.US,D,20170501,000000,21.818,21.986,21.691,21.775,127585,0
+CCU.US,D,20170502,000000,21.853,21.954,21.666,21.691,261845,0
+CCU.US,D,20170503,000000,21.581,21.633,21.371,21.386,212890,0
+CCU.US,D,20170504,000000,21.422,21.7,21.328,21.481,628749,0
+CCU.US,D,20170505,000000,21.54,21.937,21.489,21.853,566944,0
+CCU.US,D,20170508,000000,21.893,21.893,21.565,21.608,426586,0
+CCU.US,D,20170509,000000,21.673,21.733,21.396,21.489,217386,0
+CCU.US,D,20170510,000000,21.429,21.809,21.429,21.709,153862,0
+CCU.US,D,20170511,000000,21.658,22.105,21.658,21.919,717003,0
+CCU.US,D,20170512,000000,21.954,22.071,21.883,21.986,339169,0
+CCU.US,D,20170515,000000,21.954,22.215,21.893,22.199,750865,0
+CCU.US,D,20170516,000000,22.368,22.578,22.171,22.273,359156,0
+CCU.US,D,20170517,000000,22.223,22.392,22.121,22.232,355901,0
+CCU.US,D,20170518,000000,22.105,22.13,21.565,21.641,287244,0
+CCU.US,D,20170519,000000,21.598,21.954,21.598,21.768,283683,0
+CCU.US,D,20170522,000000,21.818,22.207,21.785,21.902,396233,0
+CCU.US,D,20170523,000000,21.883,22.013,21.853,21.902,235645,0
+CCU.US,D,20170524,000000,21.937,22.215,21.794,22.164,165082,0
+CCU.US,D,20170525,000000,22.156,22.273,22.097,22.105,157152,0
+CCU.US,D,20170526,000000,22.171,22.527,22.079,22.323,205717,0
+CCU.US,D,20170530,000000,22.291,22.291,21.928,21.928,82627,0
+CCU.US,D,20170531,000000,21.986,22.452,21.794,22.24,311228,0
+CCU.US,D,20170601,000000,22.332,22.492,22.13,22.24,119220,0
+CCU.US,D,20170602,000000,22.332,22.384,22.156,22.307,187909,0
+CCU.US,D,20170605,000000,22.315,22.619,22.089,22.443,149373,0
+CCU.US,D,20170606,000000,22.474,22.484,22.121,22.349,130953,0
+CCU.US,D,20170607,000000,22.384,22.73,22.232,22.501,269907,0
+CCU.US,D,20170608,000000,22.474,22.474,22.079,22.138,170642,0
+CCU.US,D,20170609,000000,22.114,22.484,21.878,21.911,132124,0
+CCU.US,D,20170612,000000,21.741,22.105,21.624,21.844,133817,0
+CCU.US,D,20170613,000000,21.911,22.257,21.802,22.223,131460,0
+CCU.US,D,20170614,000000,22.332,22.426,22.037,22.223,177261,0
+CCU.US,D,20170615,000000,22.105,22.156,21.767,21.962,171323,0
+CCU.US,D,20170616,000000,22.004,22.376,22.004,22.3,204852,0
+CCU.US,D,20170619,000000,22.307,22.629,22.232,22.307,150794,0
+CCU.US,D,20170620,000000,22.368,22.418,22.164,22.307,219833,0
+CCU.US,D,20170621,000000,22.376,22.467,22.291,22.358,182445,0
+CCU.US,D,20170622,000000,22.41,22.469,22.028,22.097,221365,0
+CCU.US,D,20170623,000000,22.199,22.349,22.051,22.24,182087,0
+CCU.US,D,20170626,000000,22.282,22.679,22.171,22.257,96138,0
+CCU.US,D,20170627,000000,22.282,22.46,22.047,22.376,98612,0
+CCU.US,D,20170628,000000,22.46,22.756,22.307,22.536,220212,0
+CCU.US,D,20170629,000000,22.545,22.545,22.199,22.232,144167,0
+CCU.US,D,20170630,000000,22.282,22.384,22.138,22.147,302626,0
+CCU.US,D,20170703,000000,22.171,22.467,22.047,22.215,199662,0
+CCU.US,D,20170705,000000,22.171,22.19,21.923,21.954,351130,0
+CCU.US,D,20170706,000000,21.962,22.266,21.844,21.911,236017,0
+CCU.US,D,20170707,000000,21.928,22.055,21.911,21.979,108525,0
+CCU.US,D,20170710,000000,21.97,22.171,21.945,21.979,227221,0
+CCU.US,D,20170711,000000,22.047,22.273,21.928,22.164,187376,0
+CCU.US,D,20170712,000000,22.215,22.713,22.215,22.553,167734,0
+CCU.US,D,20170713,000000,22.578,22.596,22.266,22.332,170229,0
+CCU.US,D,20170714,000000,22.401,22.713,22.401,22.474,200982,0
+CCU.US,D,20170717,000000,22.484,22.746,22.323,22.669,313598,0
+CCU.US,D,20170718,000000,22.653,22.653,22.358,22.536,262032,0
+CCU.US,D,20170719,000000,22.578,22.578,21.954,22.156,541568,0
+CCU.US,D,20170720,000000,22.207,22.41,22.164,22.349,210468,0
+CCU.US,D,20170721,000000,22.307,22.492,22.171,22.207,199641,0
+CCU.US,D,20170724,000000,22.215,22.215,21.878,21.986,177621,0
+CCU.US,D,20170725,000000,22.037,22.207,21.911,21.954,372817,0
+CCU.US,D,20170726,000000,21.986,22.561,21.986,22.474,256752,0
+CCU.US,D,20170727,000000,22.484,22.857,22.467,22.603,141787,0
+CCU.US,D,20170728,000000,22.561,22.848,22.561,22.679,98609,0
+CCU.US,D,20170731,000000,22.773,22.773,22.418,22.46,215922,0
+CCU.US,D,20170801,000000,22.511,22.705,22.41,22.452,151406,0
+CCU.US,D,20170802,000000,22.46,22.644,22.223,22.368,155247,0
+CCU.US,D,20170803,000000,22.401,22.401,22.114,22.121,150735,0
+CCU.US,D,20170804,000000,22.215,22.401,22.13,22.19,100263,0
+CCU.US,D,20170807,000000,22.199,22.418,22.047,22.307,118231,0
+CCU.US,D,20170808,000000,22.266,22.619,22.105,22.199,130240,0
+CCU.US,D,20170809,000000,22.3,22.3,22.013,22.19,64570,0
+CCU.US,D,20170810,000000,22.147,22.474,21.691,22.164,209483,0
+CCU.US,D,20170811,000000,21.986,22.553,21.438,22.257,249909,0
+CCU.US,D,20170814,000000,22.323,22.467,22.257,22.341,188694,0
+CCU.US,D,20170815,000000,22.332,23.093,22.291,22.874,191657,0
+CCU.US,D,20170816,000000,22.883,23.76,22.764,23.559,229068,0
+CCU.US,D,20170817,000000,23.515,23.615,23.195,23.346,106264,0
+CCU.US,D,20170818,000000,23.354,23.515,23.075,23.363,130403,0
+CCU.US,D,20170821,000000,23.413,23.532,23.169,23.277,132672,0
+CCU.US,D,20170822,000000,23.277,23.692,23.265,23.589,173496,0
+CCU.US,D,20170823,000000,23.589,23.624,23.329,23.413,126088,0
+CCU.US,D,20170824,000000,23.446,23.629,23.235,23.481,99019,0
+CCU.US,D,20170825,000000,23.507,23.818,23.235,23.32,111854,0
+CCU.US,D,20170828,000000,23.463,23.607,23.244,23.437,136557,0
+CCU.US,D,20170829,000000,23.473,23.767,23.413,23.692,141151,0
+CCU.US,D,20170830,000000,23.667,23.776,23.253,23.329,531583,0
+CCU.US,D,20170831,000000,23.212,23.497,23.051,23.126,279840,0
+CCU.US,D,20170901,000000,23.186,23.261,23.034,23.177,121749,0
+CCU.US,D,20170905,000000,23.203,23.507,23.016,23.203,178482,0
+CCU.US,D,20170906,000000,23.218,23.286,23.016,23.051,86939,0
+CCU.US,D,20170907,000000,23.363,23.692,23.363,23.54,100984,0
+CCU.US,D,20170908,000000,23.54,23.717,23.212,23.346,104688,0
+CCU.US,D,20170911,000000,23.32,23.507,23.1,23.218,138004,0
+CCU.US,D,20170912,000000,23.253,23.413,22.932,23.066,174717,0
+CCU.US,D,20170913,000000,22.899,23.075,22.821,22.932,100036,0
+CCU.US,D,20170914,000000,22.905,23.161,22.611,22.839,254101,0
+CCU.US,D,20170915,000000,22.874,22.89,22.619,22.686,150214,0
+CCU.US,D,20170918,000000,22.669,22.899,22.578,22.821,113395,0
+CCU.US,D,20170919,000000,22.746,23.093,22.746,22.932,78635,0
+CCU.US,D,20170920,000000,22.905,23.143,22.814,22.89,210619,0
+CCU.US,D,20170921,000000,22.821,23.253,22.653,22.73,164088,0
+CCU.US,D,20170922,000000,22.73,22.874,22.568,22.596,46521,0
+CCU.US,D,20170925,000000,22.568,22.568,22.156,22.323,105939,0
+CCU.US,D,20170926,000000,22.435,22.46,22.037,22.215,123472,0
+CCU.US,D,20170927,000000,22.164,22.596,21.718,22.368,170896,0
+CCU.US,D,20170928,000000,22.332,22.611,22.156,22.484,234706,0
+CCU.US,D,20170929,000000,22.553,23.042,22.553,22.73,173620,0
+CCU.US,D,20171002,000000,22.83,22.89,22.532,22.686,116226,0
+CCU.US,D,20171003,000000,22.756,23.633,22.756,23.523,296014,0
+CCU.US,D,20171004,000000,23.405,23.633,23.075,23.295,128329,0
+CCU.US,D,20171005,000000,23.372,23.372,22.83,23.016,211446,0
+CCU.US,D,20171006,000000,22.923,22.923,22.401,22.568,289012,0
+CCU.US,D,20171009,000000,22.501,22.992,22.501,22.773,89150,0
+CCU.US,D,20171010,000000,22.905,23.186,22.905,23.075,108048,0
+CCU.US,D,20171011,000000,23.093,23.338,22.983,23.1,123605,0
+CCU.US,D,20171012,000000,23.042,23.438,23.042,23.304,185483,0
+CCU.US,D,20171013,000000,23.515,23.599,23.034,23.372,192675,0
+CCU.US,D,20171016,000000,23.32,23.624,23.32,23.523,138520,0
+CCU.US,D,20171017,000000,23.507,23.615,23.346,23.422,48422,0
+CCU.US,D,20171018,000000,23.507,23.911,23.346,23.624,89360,0
+CCU.US,D,20171019,000000,23.55,24.199,23.134,23.869,437874,0
+CCU.US,D,20171020,000000,24.097,24.35,24.011,24.097,155158,0
+CCU.US,D,20171023,000000,24.249,24.323,24.097,24.223,171768,0
+CCU.US,D,20171024,000000,24.18,24.223,23.853,24.08,153475,0
+CCU.US,D,20171025,000000,24.097,24.111,23.882,23.954,117867,0
+CCU.US,D,20171026,000000,23.954,24.005,23.675,23.717,128439,0
+CCU.US,D,20171027,000000,23.826,23.826,23.429,23.58,59761,0
+CCU.US,D,20171030,000000,23.71,24.089,23.429,23.919,314225,0
+CCU.US,D,20171031,000000,24.189,24.31,23.776,24.038,332776,0
+CCU.US,D,20171101,000000,24.24,24.24,23.314,23.405,144958,0
+CCU.US,D,20171102,000000,23.372,23.717,23.363,23.489,172654,0
+CCU.US,D,20171103,000000,23.497,23.658,23.096,23.346,141574,0
+CCU.US,D,20171106,000000,23.346,23.446,23.06,23.286,156540,0
+CCU.US,D,20171107,000000,23.295,23.363,22.686,22.806,151838,0
+CCU.US,D,20171108,000000,22.814,22.865,22.591,22.779,306515,0
+CCU.US,D,20171109,000000,22.705,23.126,22.705,22.905,331737,0
+CCU.US,D,20171110,000000,23.06,23.38,22.869,23.212,250033,0
+CCU.US,D,20171113,000000,23.186,23.614,23.186,23.286,140637,0
+CCU.US,D,20171114,000000,23.32,23.54,22.915,23.016,114620,0
+CCU.US,D,20171115,000000,22.949,23.051,22.518,22.839,82511,0
+CCU.US,D,20171116,000000,22.949,23.269,22.848,22.94,134507,0
+CCU.US,D,20171117,000000,22.899,23.051,22.773,23.025,90107,0
+CCU.US,D,20171120,000000,21.962,22.46,21.328,22.156,685838,0
+CCU.US,D,20171121,000000,22.004,22.756,21.919,22.587,432148,0
+CCU.US,D,20171122,000000,22.596,22.756,22.455,22.578,244579,0
+CCU.US,D,20171124,000000,22.418,22.518,22.199,22.232,291226,0
+CCU.US,D,20171127,000000,22.199,22.273,21.979,22.138,347809,0
+CCU.US,D,20171128,000000,22.114,22.138,21.834,22.037,371943,0
+CCU.US,D,20171129,000000,22.047,22.114,21.869,21.945,355311,0
+CCU.US,D,20171130,000000,21.883,21.883,21.345,21.506,361886,0
+CCU.US,D,20171201,000000,21.377,21.546,21.127,21.304,260491,0
+CCU.US,D,20171204,000000,21.414,21.785,21.313,21.422,237652,0
+CCU.US,D,20171205,000000,21.438,21.489,21.223,21.295,258739,0
+CCU.US,D,20171206,000000,21.313,21.464,21.243,21.396,256054,0
+CCU.US,D,20171207,000000,21.405,21.489,21.271,21.447,390506,0
+CCU.US,D,20171208,000000,21.546,21.741,21.464,21.691,142954,0
+CCU.US,D,20171211,000000,21.59,22.199,21.422,22.121,387685,0
+CCU.US,D,20171212,000000,22.121,22.341,21.733,22.105,303877,0
+CCU.US,D,20171213,000000,22.746,22.746,22.037,22.384,302702,0
+CCU.US,D,20171214,000000,22.341,22.932,22.341,22.713,176674,0
+CCU.US,D,20171215,000000,22.644,22.865,22.368,22.527,200069,0
+CCU.US,D,20171218,000000,23.919,24.595,23.692,23.887,579356,0
+CCU.US,D,20171219,000000,23.733,24.561,23.733,24.317,263425,0
+CCU.US,D,20171220,000000,24.417,24.459,23.869,23.97,155640,0
+CCU.US,D,20171221,000000,24.029,24.57,24.029,24.444,205075,0
+CCU.US,D,20171222,000000,24.543,25.008,24.543,24.604,52011,0
+CCU.US,D,20171226,000000,24.561,24.865,24.4,24.435,113062,0
+CCU.US,D,20171227,000000,24.478,24.485,24.249,24.417,99068,0
+CCU.US,D,20171228,000000,24.435,24.917,24.435,24.748,85683,0
+CCU.US,D,20171229,000000,24.741,25.201,24.718,25.079,71323,0
+CCU.US,D,20180102,000000,25.3,25.63,25.3,25.477,108697,0
+CCU.US,D,20180103,000000,25.587,25.732,25.155,25.181,191609,0
+CCU.US,D,20180104,000000,25.146,25.342,24.774,25.071,367680,0
+CCU.US,D,20180105,000000,25.097,25.21,24.841,25.087,137102,0
+CCU.US,D,20180108,000000,25.163,25.272,24.934,25.138,120065,0
+CCU.US,D,20180109,000000,25.163,25.163,24.656,24.714,161164,0
+CCU.US,D,20180110,000000,24.63,24.63,24.179,24.375,197413,0
+CCU.US,D,20180111,000000,24.333,24.468,24.003,24.147,148780,0
+CCU.US,D,20180112,000000,24.231,24.4,24.171,24.273,300776,0
+CCU.US,D,20180116,000000,24.291,24.587,24.139,24.222,111709,0
+CCU.US,D,20180117,000000,24.273,24.756,24.264,24.612,363174,0
+CCU.US,D,20180118,000000,24.68,24.849,24.52,24.621,96937,0
+CCU.US,D,20180119,000000,24.621,24.714,24.502,24.571,151917,0
+CCU.US,D,20180122,000000,24.577,25.045,24.577,24.858,277437,0
+CCU.US,D,20180123,000000,24.977,25.079,24.841,25.062,272937,0
+CCU.US,D,20180124,000000,25.105,25.272,24.79,25.087,133213,0
+CCU.US,D,20180125,000000,25.146,25.188,24.807,24.893,163210,0
+CCU.US,D,20180126,000000,24.909,25.41,24.784,25.079,192565,0
+CCU.US,D,20180129,000000,25.071,25.146,24.841,24.934,220520,0
+CCU.US,D,20180130,000000,24.825,25.028,24.663,24.765,192443,0
+CCU.US,D,20180131,000000,25.053,25.142,24.723,24.901,105041,0
+CCU.US,D,20180201,000000,24.934,25.25,24.909,25.112,137857,0
+CCU.US,D,20180202,000000,24.977,25.037,24.673,24.748,172904,0
+CCU.US,D,20180205,000000,24.732,24.833,24.176,24.231,137515,0
+CCU.US,D,20180206,000000,24.036,24.478,23.909,24.171,138091,0
+CCU.US,D,20180207,000000,24.045,24.384,24.045,24.147,77208,0
+CCU.US,D,20180208,000000,24.171,24.538,23.585,23.639,100539,0
+CCU.US,D,20180209,000000,23.663,24.036,23.264,23.417,133792,0
+CCU.US,D,20180212,000000,23.476,24.095,23.476,23.874,100524,0
+CCU.US,D,20180213,000000,23.892,23.925,23.405,23.689,108615,0
+CCU.US,D,20180214,000000,23.714,23.859,23.604,23.859,75816,0
+CCU.US,D,20180215,000000,23.859,24.408,23.689,24.283,166910,0
+CCU.US,D,20180216,000000,24.156,24.459,23.714,24.053,137289,0
+CCU.US,D,20180220,000000,24.105,24.105,24.105,24.105,57798,0
+CCU.US,D,20180221,000000,24.095,24.35,23.884,23.9,76238,0
+CCU.US,D,20180222,000000,23.925,24.417,23.925,24.273,116098,0
+CCU.US,D,20180223,000000,24.105,24.621,24.105,24.444,69986,0
+CCU.US,D,20180226,000000,24.459,24.471,23.995,24.069,109688,0
+CCU.US,D,20180227,000000,24.088,24.453,24.088,24.256,99441,0
+CCU.US,D,20180228,000000,24.393,24.393,23.585,23.62,142935,0
+CCU.US,D,20180301,000000,23.639,23.639,23.209,23.433,158847,0
+CCU.US,D,20180302,000000,23.29,23.63,23.121,23.604,185240,0
+CCU.US,D,20180305,000000,23.569,24.053,23.532,23.764,112226,0
+CCU.US,D,20180306,000000,23.842,24.296,23.498,24.179,106577,0
+CCU.US,D,20180307,000000,24.036,24.408,23.96,24.147,244082,0
+CCU.US,D,20180308,000000,24.239,24.239,23.892,24.156,90604,0
+CCU.US,D,20180309,000000,24.222,24.549,24.139,24.459,162068,0
+CCU.US,D,20180312,000000,24.51,24.723,24.375,24.485,114328,0
+CCU.US,D,20180313,000000,24.528,24.833,24.337,24.459,202456,0
+CCU.US,D,20180314,000000,24.571,25.045,23.999,24.577,129073,0
+CCU.US,D,20180315,000000,24.535,24.673,23.987,24.112,167458,0
+CCU.US,D,20180316,000000,24.147,24.323,23.654,24.018,190936,0
+CCU.US,D,20180319,000000,24.817,25.062,24.316,25.003,321389,0
+CCU.US,D,20180320,000000,25.129,25.129,24.714,24.79,548309,0
+CCU.US,D,20180321,000000,24.705,25.122,24.705,25.037,220614,0
+CCU.US,D,20180322,000000,24.968,25.053,24.494,24.494,114973,0
+CCU.US,D,20180323,000000,24.544,24.926,24.316,24.688,306351,0
+CCU.US,D,20180326,000000,24.765,24.797,24.053,24.427,195358,0
+CCU.US,D,20180327,000000,24.291,24.358,23.756,23.925,330944,0
+CCU.US,D,20180328,000000,23.738,24.459,23.417,24.384,217029,0
+CCU.US,D,20180329,000000,24.427,25.163,24.417,24.934,136143,0
+CCU.US,D,20180402,000000,24.926,24.926,24.485,24.528,55227,0
+CCU.US,D,20180403,000000,24.528,25.198,24.528,24.995,110392,0
+CCU.US,D,20180404,000000,24.867,25.24,24.673,24.926,163606,0
+CCU.US,D,20180405,000000,25.01,25.206,24.656,24.748,157376,0
+CCU.US,D,20180406,000000,24.774,24.934,24.553,24.621,112741,0
+CCU.US,D,20180409,000000,24.756,24.968,24.4,24.705,117643,0
+CCU.US,D,20180410,000000,24.774,25.053,24.625,24.774,367314,0
+CCU.US,D,20180411,000000,24.639,25.317,24.562,24.952,124403,0
+CCU.US,D,20180412,000000,25.037,25.037,24.435,24.673,213580,0
+CCU.US,D,20180413,000000,24.732,25.16,24.587,24.977,108420,0
+CCU.US,D,20180416,000000,25.053,25.29,24.977,25.112,71098,0
+CCU.US,D,20180417,000000,25.181,25.232,24.917,25.097,106158,0
+CCU.US,D,20180418,000000,25.062,25.181,24.528,24.621,190967,0
+CCU.US,D,20180419,000000,24.587,25.262,24.298,24.451,211285,0
+CCU.US,D,20180420,000000,24.373,24.543,24.135,24.245,180214,0
+CCU.US,D,20180423,000000,24.228,24.456,23.668,24.185,157485,0
+CCU.US,D,20180424,000000,24.194,24.425,23.853,23.92,312092,0
+CCU.US,D,20180425,000000,23.938,24.133,23.699,23.749,229649,0
+CCU.US,D,20180426,000000,23.912,24.116,23.708,23.826,141376,0
+CCU.US,D,20180427,000000,23.895,24.049,23.745,23.818,102409,0
+CCU.US,D,20180430,000000,23.835,23.877,23.555,23.596,184567,0
+CCU.US,D,20180501,000000,23.528,23.545,23.151,23.271,37614,0
+CCU.US,D,20180502,000000,23.271,23.441,22.997,23.263,375526,0
+CCU.US,D,20180503,000000,23.212,23.673,23.212,23.322,232063,0
+CCU.US,D,20180504,000000,23.278,23.46,23.237,23.314,190430,0
+CCU.US,D,20180507,000000,23.245,23.416,23.109,23.212,143660,0
+CCU.US,D,20180508,000000,23.228,23.255,22.683,22.853,248159,0
+CCU.US,D,20180509,000000,22.853,22.955,22.662,22.92,150235,0
+CCU.US,D,20180510,000000,22.989,23.399,22.776,23.263,317504,0
+CCU.US,D,20180511,000000,23.237,23.476,23.204,23.278,197429,0
+CCU.US,D,20180514,000000,23.357,23.485,22.997,23.066,109991,0
+CCU.US,D,20180515,000000,22.929,23.033,22.589,22.955,90144,0
+CCU.US,D,20180516,000000,22.912,23.156,22.767,22.879,119904,0
+CCU.US,D,20180517,000000,22.81,22.844,22.638,22.742,222977,0
+CCU.US,D,20180518,000000,22.717,22.767,22.434,22.58,164607,0
+CCU.US,D,20180521,000000,22.511,22.598,22.176,22.313,167557,0
+CCU.US,D,20180522,000000,22.383,22.896,22.383,22.835,277412,0
+CCU.US,D,20180523,000000,22.827,22.896,22.485,22.776,232444,0
+CCU.US,D,20180524,000000,22.733,22.802,22.229,22.546,210503,0
+CCU.US,D,20180525,000000,22.589,22.844,22.546,22.631,261845,0
+CCU.US,D,20180529,000000,22.554,22.554,21.835,21.94,129673,0
+CCU.US,D,20180530,000000,22.007,22.26,21.956,22.067,262687,0
+CCU.US,D,20180531,000000,22.067,22.461,21.572,21.665,192074,0
+CCU.US,D,20180601,000000,22.305,22.673,21.931,22.134,165050,0
+CCU.US,D,20180604,000000,22.186,22.57,22.023,22.101,147598,0
+CCU.US,D,20180605,000000,22.041,22.041,21.717,21.733,166569,0
+CCU.US,D,20180606,000000,21.819,21.914,21.616,21.776,131716,0
+CCU.US,D,20180607,000000,21.733,22.003,21.341,21.46,180694,0
+CCU.US,D,20180608,000000,21.579,21.761,21.572,21.7,216346,0
+CCU.US,D,20180611,000000,21.7,22.007,21.631,21.723,183338,0
+CCU.US,D,20180612,000000,21.776,22.29,21.657,22.239,349063,0
+CCU.US,D,20180613,000000,22.212,22.511,22.059,22.196,200543,0
+CCU.US,D,20180614,000000,22.22,22.357,21.794,21.802,100464,0
+CCU.US,D,20180615,000000,21.794,22.134,21.461,21.657,205182,0
+CCU.US,D,20180618,000000,21.647,21.647,21.075,21.162,193569,0
+CCU.US,D,20180619,000000,20.99,21.237,20.82,21.187,217271,0
+CCU.US,D,20180620,000000,21.325,21.357,21.102,21.203,197401,0
+CCU.US,D,20180621,000000,21.418,21.786,21.373,21.572,1134099,0
+CCU.US,D,20180622,000000,21.7,21.741,21.381,21.502,164525,0
+CCU.US,D,20180625,000000,21.46,21.537,21.316,21.357,122175,0
+CCU.US,D,20180626,000000,21.367,21.52,21.302,21.367,114213,0
+CCU.US,D,20180627,000000,21.316,21.367,21.127,21.144,132535,0
+CCU.US,D,20180628,000000,21.11,21.316,21.054,21.075,120304,0
+CCU.US,D,20180629,000000,21.274,21.452,21.045,21.306,180063,0
+CCU.US,D,20180702,000000,21.092,21.418,21.058,21.162,148112,0
+CCU.US,D,20180703,000000,21.341,21.733,21.306,21.64,63792,0
+CCU.US,D,20180705,000000,21.52,21.537,21.262,21.452,113663,0
+CCU.US,D,20180706,000000,21.391,21.809,21.281,21.672,187384,0
+CCU.US,D,20180709,000000,21.741,21.826,21.554,21.741,114743,0
+CCU.US,D,20180710,000000,21.751,21.835,21.616,21.709,101738,0
+CCU.US,D,20180711,000000,21.672,21.826,21.47,21.589,132241,0
+CCU.US,D,20180712,000000,21.624,21.677,21.396,21.495,228283,0
+CCU.US,D,20180713,000000,21.495,21.862,21.418,21.809,178473,0
+CCU.US,D,20180716,000000,21.819,22.204,21.769,22.041,130860,0
+CCU.US,D,20180717,000000,21.905,22.176,21.879,22.059,166156,0
+CCU.US,D,20180718,000000,21.964,22.016,21.786,21.964,193756,0
+CCU.US,D,20180719,000000,21.956,22.041,21.769,21.988,324258,0
+CCU.US,D,20180720,000000,22.05,22.144,21.844,22.05,168679,0
+CCU.US,D,20180723,000000,21.931,22.041,21.741,21.87,224115,0
+CCU.US,D,20180724,000000,21.988,22.638,21.862,22.467,320354,0
+CCU.US,D,20180725,000000,22.631,22.75,22.537,22.656,210982,0
+CCU.US,D,20180726,000000,22.646,22.776,22.58,22.75,172096,0
+CCU.US,D,20180727,000000,22.81,23.118,22.755,22.989,319244,0
+CCU.US,D,20180730,000000,22.989,23.306,22.802,23.109,306825,0
+CCU.US,D,20180731,000000,23.083,23.511,22.989,23.263,312345,0
+CCU.US,D,20180801,000000,23.271,23.981,22.947,23.416,617835,0
+CCU.US,D,20180802,000000,23.39,23.57,23.306,23.39,226765,0
+CCU.US,D,20180803,000000,23.46,23.699,23.417,23.46,243966,0
+CCU.US,D,20180806,000000,23.46,23.46,23.006,23.118,84929,0
+CCU.US,D,20180807,000000,23.219,23.271,22.964,22.98,169605,0
+CCU.US,D,20180808,000000,22.929,23.099,22.776,22.929,111995,0
+CCU.US,D,20180809,000000,22.818,23.161,22.519,23.074,165867,0
+CCU.US,D,20180810,000000,23.033,23.383,22.493,22.758,105531,0
+CCU.US,D,20180813,000000,22.733,23.126,22.493,22.519,164984,0
+CCU.US,D,20180814,000000,22.57,22.802,22.4,22.75,287990,0
+CCU.US,D,20180815,000000,22.75,22.75,22.379,22.475,217155,0
+CCU.US,D,20180816,000000,22.511,22.717,22.493,22.519,249761,0
+CCU.US,D,20180817,000000,22.638,22.767,22.511,22.613,518218,0
+CCU.US,D,20180820,000000,22.646,22.912,22.546,22.802,308209,0
+CCU.US,D,20180821,000000,22.912,23.348,22.758,23.228,816346,0
+CCU.US,D,20180822,000000,23.297,23.596,23.161,23.39,293386,0
+CCU.US,D,20180823,000000,23.423,23.708,23.322,23.365,278820,0
+CCU.US,D,20180824,000000,23.39,23.681,23.357,23.577,297955,0
+CCU.US,D,20180827,000000,23.631,24.204,23.631,24.091,283206,0
+CCU.US,D,20180828,000000,23.999,24.211,23.699,23.732,157231,0
+CCU.US,D,20180829,000000,23.783,23.835,23.306,23.322,458089,0
+CCU.US,D,20180830,000000,23.297,23.297,22.016,22.255,481217,0
+CCU.US,D,20180831,000000,22.05,22.742,22.041,22.554,430410,0
+CCU.US,D,20180904,000000,21.886,22.58,21.681,21.761,383908,0
+CCU.US,D,20180905,000000,21.723,21.905,21.502,21.723,357505,0
+CCU.US,D,20180906,000000,21.681,22.348,21.681,22.247,353919,0
+CCU.US,D,20180907,000000,22.264,22.524,22.111,22.4,350689,0
+CCU.US,D,20180910,000000,22.383,22.537,21.998,22.29,404889,0
+CCU.US,D,20180911,000000,22.204,22.34,22.04,22.29,454026,0
+CCU.US,D,20180912,000000,22.34,22.656,22.298,22.646,329190,0
+CCU.US,D,20180913,000000,22.638,23.016,22.638,22.818,303711,0
+CCU.US,D,20180914,000000,22.879,22.896,22.554,22.57,180355,0
+CCU.US,D,20180917,000000,22.502,22.792,22.443,22.717,164598,0
+CCU.US,D,20180918,000000,22.783,23.297,22.742,23.151,240568,0
+CCU.US,D,20180919,000000,23.109,23.441,23.016,23.228,192064,0
+CCU.US,D,20180920,000000,23.245,23.818,23.245,23.783,481061,0
+CCU.US,D,20180921,000000,23.835,24.359,23.758,24.116,322453,0
+CCU.US,D,20180924,000000,24.032,24.032,23.572,23.612,148588,0
+CCU.US,D,20180925,000000,23.664,23.766,23.511,23.681,256479,0
+CCU.US,D,20180926,000000,23.749,24.091,23.586,23.749,274776,0
+CCU.US,D,20180927,000000,23.811,23.903,23.673,23.716,115941,0
+CCU.US,D,20180928,000000,23.57,23.869,23.57,23.835,529145,0
+CCU.US,D,20181001,000000,23.903,24.176,23.899,24.073,266064,0
+CCU.US,D,20181002,000000,24.126,24.442,24.048,24.298,281498,0
+CCU.US,D,20181003,000000,24.509,24.673,24.091,24.185,128377,0
+CCU.US,D,20181004,000000,24.091,24.349,23.826,24.126,233689,0
+CCU.US,D,20181005,000000,24.237,24.237,23.357,23.639,240445,0
+CCU.US,D,20181008,000000,23.758,23.869,23.423,23.605,237818,0
+CCU.US,D,20181009,000000,23.494,23.577,23.297,23.485,205914,0
+CCU.US,D,20181010,000000,23.432,23.57,22.835,23.006,334952,0
+CCU.US,D,20181011,000000,23.016,23.033,22.589,22.631,301065,0
+CCU.US,D,20181012,000000,22.853,22.904,22.176,22.272,193914,0
+CCU.US,D,20181015,000000,22.196,22.717,22.186,22.434,92333,0
+CCU.US,D,20181016,000000,22.646,23.016,22.528,22.783,218413,0
+CCU.US,D,20181017,000000,22.589,22.683,22.305,22.546,165008,0
+CCU.US,D,20181018,000000,22.528,22.528,21.964,22.176,140039,0
+CCU.US,D,20181019,000000,22.313,22.461,22.118,22.348,106086,0
+CCU.US,D,20181022,000000,22.367,22.669,22.272,22.272,120587,0
+CCU.US,D,20181023,000000,22.05,22.264,21.879,22.059,125803,0
+CCU.US,D,20181024,000000,22.134,22.176,21.537,21.596,188677,0
+CCU.US,D,20181025,000000,21.537,21.909,21.452,21.905,192024,0
+CCU.US,D,20181026,000000,21.905,22.067,21.64,21.879,289553,0
+CCU.US,D,20181029,000000,21.905,21.905,20.975,21.187,151946,0
+CCU.US,D,20181030,000000,21.187,21.486,21.04,21.135,174420,0
+CCU.US,D,20181031,000000,21.171,21.425,20.982,21.418,172266,0
+CCU.US,D,20181101,000000,21.589,21.905,21.502,21.596,215927,0
+CCU.US,D,20181102,000000,21.672,21.886,21.554,21.802,122671,0
+CCU.US,D,20181105,000000,21.802,22.234,21.802,22.101,326482,0
+CCU.US,D,20181106,000000,21.964,22.272,21.964,22.168,166771,0
+CCU.US,D,20181107,000000,22.196,22.528,21.981,22.239,224993,0
+CCU.US,D,20181108,000000,21.988,22.196,21.606,21.94,281339,0
+CCU.US,D,20181109,000000,21.87,21.87,21.325,21.434,273193,0
+CCU.US,D,20181112,000000,21.349,21.786,21.306,21.357,376656,0
+CCU.US,D,20181113,000000,21.357,21.733,20.759,21.11,238957,0
+CCU.US,D,20181114,000000,21.11,21.545,21.11,21.4,156242,0
+CCU.US,D,20181115,000000,21.381,21.584,21.187,21.357,188594,0
+CCU.US,D,20181116,000000,21.221,21.563,20.956,21.46,905003,0
+CCU.US,D,20181119,000000,21.418,21.62,21.381,21.418,155839,0
+CCU.US,D,20181120,000000,21.05,21.631,21.05,21.452,483375,0
+CCU.US,D,20181121,000000,21.853,22.204,21.501,22.118,302319,0
+CCU.US,D,20181123,000000,22.196,22.452,22.059,22.186,140663,0
+CCU.US,D,20181126,000000,22.16,22.367,21.794,22.05,293339,0
+CCU.US,D,20181127,000000,21.998,22.16,21.7,21.972,330213,0
+CCU.US,D,20181128,000000,21.931,22.409,21.931,22.375,250991,0
+CCU.US,D,20181129,000000,22.255,22.461,22.247,22.264,143478,0
+CCU.US,D,20181130,000000,22.239,22.493,22.023,22.196,283559,0
+CCU.US,D,20181203,000000,22.452,22.598,22.041,22.255,273482,0
+CCU.US,D,20181204,000000,22.229,22.255,21.723,22.05,261323,0
+CCU.US,D,20181206,000000,21.948,22.101,21.367,21.896,276803,0
+CCU.US,D,20181207,000000,21.844,21.862,21.274,21.381,233311,0
+CCU.US,D,20181210,000000,21.391,21.478,21.144,21.47,235899,0
+CCU.US,D,20181211,000000,21.596,21.635,21.203,21.381,292358,0
+CCU.US,D,20181212,000000,21.624,21.914,21.425,21.769,220208,0
+CCU.US,D,20181213,000000,21.809,22.05,21.769,21.879,66558,0
+CCU.US,D,20181214,000000,21.7,22.031,21.52,21.741,162590,0
+CCU.US,D,20181217,000000,21.761,22.168,21.606,21.69,271054,0
+CCU.US,D,20181218,000000,21.886,22.247,21.723,21.956,126150,0
+CCU.US,D,20181219,000000,21.981,22.298,21.879,21.948,205291,0
+CCU.US,D,20181220,000000,22.126,22.196,21.7,21.776,240303,0
+CCU.US,D,20181221,000000,21.7,22.101,21.563,21.64,241797,0
+CCU.US,D,20181224,000000,21.589,22.067,21.349,21.527,72643,0
+CCU.US,D,20181226,000000,21.616,21.921,21.528,21.921,100084,0
+CCU.US,D,20181227,000000,21.654,21.931,21.55,21.931,175088,0
+CCU.US,D,20181228,000000,21.878,22.032,21.575,21.688,142814,0
+CCU.US,D,20181231,000000,21.731,21.763,21.523,21.688,67781,0
+CCU.US,D,20190102,000000,21.612,21.818,21.511,21.715,78308,0
+CCU.US,D,20190103,000000,21.706,21.94,21.507,21.826,69705,0
+CCU.US,D,20190104,000000,21.965,22.637,21.905,22.396,97964,0
+CCU.US,D,20190107,000000,22.396,22.716,22.17,22.689,136546,0
+CCU.US,D,20190108,000000,22.716,22.811,22.302,22.742,115648,0
+CCU.US,D,20190109,000000,22.828,22.956,22.608,22.818,162654,0
+CCU.US,D,20190110,000000,22.689,22.792,22.587,22.672,101023,0
+CCU.US,D,20190111,000000,22.032,22.689,22.032,22.611,182002,0
+CCU.US,D,20190114,000000,22.552,23.181,22.249,22.999,384217,0
+CCU.US,D,20190115,000000,23.044,23.086,22.587,22.818,105403,0
+CCU.US,D,20190116,000000,22.854,23.397,22.733,23.312,197044,0
+CCU.US,D,20190117,000000,23.251,23.431,23.129,23.312,266684,0
+CCU.US,D,20190118,000000,23.354,23.729,22.949,23.312,156517,0
+CCU.US,D,20190122,000000,23.242,23.407,23.018,23.302,239281,0
+CCU.US,D,20190123,000000,23.423,23.459,23.146,23.397,176966,0
+CCU.US,D,20190124,000000,23.466,23.882,23.38,23.577,164808,0
+CCU.US,D,20190125,000000,23.733,23.828,23.475,23.691,133026,0
+CCU.US,D,20190128,000000,23.519,23.631,23.293,23.586,169313,0
+CCU.US,D,20190129,000000,23.725,23.898,23.586,23.898,134611,0
+CCU.US,D,20190130,000000,24.018,24.018,23.181,23.501,285158,0
+CCU.US,D,20190131,000000,23.631,24.165,23.631,24.089,377567,0
+CCU.US,D,20190201,000000,24.122,24.442,23.563,24.243,377535,0
+CCU.US,D,20190204,000000,24.174,24.717,24.107,24.632,96774,0
+CCU.US,D,20190205,000000,24.691,24.907,24.641,24.856,131230,0
+CCU.US,D,20190206,000000,24.717,24.942,24.598,24.632,296349,0
+CCU.US,D,20190207,000000,24.77,24.856,24.528,24.632,245761,0
+CCU.US,D,20190208,000000,24.607,24.675,24.201,24.348,318214,0
+CCU.US,D,20190211,000000,24.363,24.477,24.235,24.311,300319,0
+CCU.US,D,20190212,000000,24.451,24.614,24.311,24.382,205485,0
+CCU.US,D,20190213,000000,24.484,24.502,24.235,24.311,231124,0
+CCU.US,D,20190214,000000,24.191,24.338,24.122,24.225,253255,0
+CCU.US,D,20190215,000000,24.26,24.329,24.158,24.251,171886,0
+CCU.US,D,20190219,000000,24.209,24.296,24.061,24.251,150936,0
+CCU.US,D,20190220,000000,24.251,24.442,24.201,24.251,329125,0
+CCU.US,D,20190221,000000,24.26,24.528,24.158,24.407,338572,0
+CCU.US,D,20190222,000000,24.442,25.124,24.442,25.019,304916,0
+CCU.US,D,20190225,000000,25.054,25.271,24.864,24.882,163718,0
+CCU.US,D,20190226,000000,24.813,25.01,24.477,25.01,250857,0
+CCU.US,D,20190227,000000,24.907,25.019,24.726,24.795,320893,0
+CCU.US,D,20190228,000000,24.745,24.951,24.363,24.788,496923,0
+CCU.US,D,20190301,000000,24.899,25.132,24.477,24.666,203723,0
+CCU.US,D,20190304,000000,24.76,24.899,24.372,24.484,180015,0
+CCU.US,D,20190305,000000,24.607,24.623,24.311,24.425,177369,0
+CCU.US,D,20190306,000000,24.467,24.467,24.079,24.415,130980,0
+CCU.US,D,20190307,000000,24.571,24.846,24.484,24.553,303580,0
+CCU.US,D,20190308,000000,24.484,24.636,24.268,24.484,194384,0
+CCU.US,D,20190311,000000,24.598,24.683,24.372,24.579,279264,0
+CCU.US,D,20190312,000000,24.579,24.726,24.329,24.544,291930,0
+CCU.US,D,20190313,000000,24.614,24.696,24.39,24.51,192737,0
+CCU.US,D,20190314,000000,24.425,24.756,24.372,24.607,215997,0
+CCU.US,D,20190315,000000,24.77,24.838,24.598,24.691,144850,0
+CCU.US,D,20190318,000000,24.77,24.846,24.7,24.813,130047,0
+CCU.US,D,20190319,000000,24.846,25.041,24.795,24.846,139755,0
+CCU.US,D,20190320,000000,24.899,25.041,24.51,24.873,348063,0
+CCU.US,D,20190321,000000,24.951,25.171,24.846,24.985,232694,0
+CCU.US,D,20190322,000000,24.779,24.895,24.52,24.528,202300,0
+CCU.US,D,20190325,000000,24.535,24.846,24.289,24.598,303047,0
+CCU.US,D,20190326,000000,24.666,24.864,24.553,24.598,393890,0
+CCU.US,D,20190327,000000,24.484,24.641,24.165,24.268,404522,0
+CCU.US,D,20190328,000000,24.251,24.795,24.165,24.598,440581,0
+CCU.US,D,20190329,000000,24.813,25.433,24.795,25.425,576630,0
+CCU.US,D,20190401,000000,25.329,25.443,25.072,25.314,302138,0
+CCU.US,D,20190402,000000,25.329,25.373,24.691,24.717,315260,0
+CCU.US,D,20190403,000000,24.779,24.994,24.658,24.899,274652,0
+CCU.US,D,20190404,000000,24.864,24.933,24.632,24.899,393497,0
+CCU.US,D,20190405,000000,24.976,25.029,24.649,24.7,208406,0
+CCU.US,D,20190408,000000,24.7,24.864,24.477,24.76,566408,0
+CCU.US,D,20190409,000000,24.779,25.054,24.598,24.736,431465,0
+CCU.US,D,20190410,000000,24.795,25.054,24.51,24.528,672286,0
+CCU.US,D,20190411,000000,24.562,24.675,24.363,24.442,223308,0
+CCU.US,D,20190412,000000,24.484,24.779,24.33,24.691,179596,0
+CCU.US,D,20190415,000000,24.813,24.994,24.649,24.83,270379,0
+CCU.US,D,20190416,000000,24.846,24.938,24.571,24.7,321665,0
+CCU.US,D,20190417,000000,24.838,24.942,24.683,24.788,293568,0
+CCU.US,D,20190418,000000,24.77,24.985,24.535,24.77,402520,0
+CCU.US,D,20190422,000000,24.663,24.981,24.434,24.459,234755,0
+CCU.US,D,20190423,000000,24.513,24.663,24.274,24.566,281097,0
+CCU.US,D,20190424,000000,24.602,24.646,24.238,24.293,274532,0
+CCU.US,D,20190425,000000,24.23,24.264,24.001,24.186,281321,0
+CCU.US,D,20190426,000000,24.318,24.469,24.204,24.274,224007,0
+CCU.US,D,20190429,000000,24.318,24.318,24.124,24.318,230318,0
+CCU.US,D,20190430,000000,24.302,24.371,23.903,24.354,294259,0
+CCU.US,D,20190501,000000,24.362,24.513,23.506,23.912,497478,0
+CCU.US,D,20190502,000000,23.92,24.026,23.717,23.939,311265,0
+CCU.US,D,20190503,000000,24.045,24.186,23.947,24.053,232411,0
+CCU.US,D,20190506,000000,23.762,24.089,23.762,24.061,175543,0
+CCU.US,D,20190507,000000,23.983,24.017,23.409,23.478,223774,0
+CCU.US,D,20190508,000000,23.532,23.638,23.311,23.389,258357,0
+CCU.US,D,20190509,000000,23.266,23.389,22.595,23.346,296573,0
+CCU.US,D,20190510,000000,23.346,23.779,23.214,23.619,363615,0
+CCU.US,D,20190513,000000,23.311,23.429,22.983,23.373,276740,0
+CCU.US,D,20190514,000000,23.514,23.726,23.421,23.647,305714,0
+CCU.US,D,20190515,000000,23.532,23.993,23.492,23.788,153583,0
+CCU.US,D,20190516,000000,23.85,23.867,23.574,23.682,170005,0
+CCU.US,D,20190517,000000,23.55,23.717,23.257,23.292,151755,0
+CCU.US,D,20190520,000000,23.266,23.47,23.142,23.319,104177,0
+CCU.US,D,20190521,000000,23.497,23.497,23.205,23.355,93754,0
+CCU.US,D,20190522,000000,23.409,23.647,23.319,23.497,192106,0
+CCU.US,D,20190523,000000,23.328,23.501,23.196,23.381,150526,0
+CCU.US,D,20190524,000000,23.522,23.647,23.23,23.266,187968,0
+CCU.US,D,20190528,000000,23.328,23.487,23.054,23.196,363005,0
+CCU.US,D,20190529,000000,23.132,23.532,23.01,23.442,322223,0
+CCU.US,D,20190530,000000,23.55,23.717,23.389,23.55,245564,0
+CCU.US,D,20190531,000000,23.399,23.752,23.124,23.709,362704,0
+CCU.US,D,20190603,000000,23.85,24.186,23.85,24.017,195721,0
+CCU.US,D,20190604,000000,24.08,24.23,23.983,24.212,174157,0
+CCU.US,D,20190605,000000,24.248,24.469,24.089,24.195,255790,0
+CCU.US,D,20190606,000000,24.257,24.381,24.112,24.142,155044,0
+CCU.US,D,20190607,000000,24.257,24.362,24.036,24.053,103757,0
+CCU.US,D,20190610,000000,24.133,24.176,23.912,24.16,220341,0
+CCU.US,D,20190611,000000,24.389,24.61,24.19,24.548,142046,0
+CCU.US,D,20190612,000000,24.513,24.707,24.44,24.681,103843,0
+CCU.US,D,20190613,000000,24.805,24.805,24.397,24.495,105634,0
+CCU.US,D,20190614,000000,24.443,24.557,24.089,24.264,193456,0
+CCU.US,D,20190617,000000,24.362,24.495,24.036,24.036,96725,0
+CCU.US,D,20190618,000000,24.23,24.318,24.092,24.186,83588,0
+CCU.US,D,20190619,000000,24.186,24.548,24.124,24.397,213455,0
+CCU.US,D,20190620,000000,24.735,24.77,24.459,24.495,155066,0
+CCU.US,D,20190621,000000,24.459,24.518,24.284,24.407,181789,0
+CCU.US,D,20190624,000000,24.443,24.725,24.336,24.619,347764,0
+CCU.US,D,20190625,000000,24.566,24.752,24.548,24.584,264286,0
+CCU.US,D,20190626,000000,24.795,24.795,24.491,24.566,73248,0
+CCU.US,D,20190627,000000,24.716,24.716,24.318,24.452,83129,0
+CCU.US,D,20190628,000000,24.566,25.044,24.486,24.981,403086,0
+CCU.US,D,20190701,000000,25.291,25.291,24.699,24.76,237374,0
+CCU.US,D,20190702,000000,24.76,24.876,24.637,24.646,213444,0
+CCU.US,D,20190703,000000,24.655,25.114,24.655,24.893,81895,0
+CCU.US,D,20190705,000000,24.938,25.172,24.77,25.124,175713,0
+CCU.US,D,20190708,000000,25.141,25.194,24.99,25.07,154820,0
+CCU.US,D,20190709,000000,25.124,25.124,24.779,25.088,165536,0
+CCU.US,D,20190710,000000,25.167,25.557,25.061,25.486,144152,0
+CCU.US,D,20190711,000000,25.582,25.91,25.486,25.91,176721,0
+CCU.US,D,20190712,000000,25.902,25.929,25.724,25.788,235093,0
+CCU.US,D,20190715,000000,26,26,25.662,25.662,97916,0
+CCU.US,D,20190716,000000,25.662,25.84,25.618,25.821,91624,0
+CCU.US,D,20190717,000000,25.778,25.865,25.548,25.582,83270,0
+CCU.US,D,20190718,000000,25.601,25.708,25.442,25.557,76432,0
+CCU.US,D,20190719,000000,25.619,25.788,25.309,25.326,111178,0
+CCU.US,D,20190722,000000,25.406,25.48,25.106,25.194,91666,0
+CCU.US,D,20190723,000000,25.281,25.281,24.832,24.929,113072,0
+CCU.US,D,20190724,000000,25.008,25.124,24.663,24.77,99514,0
+CCU.US,D,20190725,000000,24.867,24.884,24.571,24.673,273501,0
+CCU.US,D,20190726,000000,24.752,24.938,24.699,24.805,88288,0
+CCU.US,D,20190729,000000,24.903,25,24.703,24.947,187252,0
+CCU.US,D,20190730,000000,24.867,24.973,24.504,24.584,72853,0
+CCU.US,D,20190731,000000,24.584,24.876,24.523,24.725,182529,0
+CCU.US,D,20190801,000000,24.725,24.965,24.302,24.318,89105,0
+CCU.US,D,20190802,000000,24.371,24.53,23.993,24.08,112952,0
+CCU.US,D,20190805,000000,23.788,23.788,23.214,23.532,185992,0
+CCU.US,D,20190806,000000,23.682,23.824,23.399,23.47,158317,0
+CCU.US,D,20190807,000000,23.47,23.92,23.381,23.867,167172,0
+CCU.US,D,20190808,000000,24.124,24.293,23.522,24.124,223006,0
+CCU.US,D,20190809,000000,23.964,24.195,23.619,23.691,405292,0
+CCU.US,D,20190812,000000,22.992,22.992,21.657,21.872,1411191,0
+CCU.US,D,20190813,000000,21.896,22.365,21.687,21.771,1040984,0
+CCU.US,D,20190814,000000,21.614,21.745,20.959,21.037,345423,0
+CCU.US,D,20190815,000000,21.214,21.284,20.569,20.63,524894,0
+CCU.US,D,20190816,000000,20.622,21.108,20.551,21.003,497848,0
+CCU.US,D,20190819,000000,21.162,21.162,20.392,20.418,364807,0
+CCU.US,D,20190820,000000,20.551,20.772,20.24,20.339,414268,0
+CCU.US,D,20190821,000000,20.358,20.711,20.349,20.668,500152,0
+CCU.US,D,20190822,000000,20.658,21.046,20.551,20.87,496105,0
+CCU.US,D,20190823,000000,20.888,20.888,20.091,20.144,317947,0
+CCU.US,D,20190826,000000,20.144,20.255,19.729,19.747,255994,0
+CCU.US,D,20190827,000000,19.888,19.994,19.482,19.533,266290,0
+CCU.US,D,20190828,000000,19.454,19.694,19.207,19.676,922323,0
+CCU.US,D,20190829,000000,19.543,19.798,19.463,19.623,243681,0
+CCU.US,D,20190830,000000,19.703,20.004,19.623,19.985,244833,0
+CCU.US,D,20190903,000000,19.871,19.931,19.722,19.853,311418,0
+CCU.US,D,20190904,000000,19.863,20.198,19.808,20.163,454072,0
+CCU.US,D,20190905,000000,20.24,20.727,20.208,20.668,462632,0
+CCU.US,D,20190906,000000,20.826,20.923,20.559,20.711,352745,0
+CCU.US,D,20190909,000000,20.649,20.649,20.216,20.349,403079,0
+CCU.US,D,20190910,000000,20.285,20.397,20.208,20.259,364691,0
+CCU.US,D,20190911,000000,20.188,20.268,20.013,20.24,409801,0
+CCU.US,D,20190912,000000,20.349,20.542,20.226,20.259,356791,0
+CCU.US,D,20190913,000000,20.188,20.413,20.188,20.313,242124,0
+CCU.US,D,20190916,000000,20.358,20.517,20.285,20.436,339721,0
+CCU.US,D,20190917,000000,20.366,20.401,20.082,20.321,590337,0
+CCU.US,D,20190918,000000,20.358,20.358,19.916,20.03,352831,0
+CCU.US,D,20190919,000000,20.066,20.163,19.808,20.02,478538,0
+CCU.US,D,20190920,000000,20.135,20.232,19.781,19.853,225599,0
+CCU.US,D,20190923,000000,19.818,19.949,19.712,19.888,294069,0
+CCU.US,D,20190924,000000,19.941,20.004,19.507,19.572,233466,0
+CCU.US,D,20190925,000000,19.499,19.684,19.198,19.587,433907,0
+CCU.US,D,20190926,000000,19.587,19.853,19.553,19.773,326991,0
+CCU.US,D,20190927,000000,19.712,20.144,19.712,19.863,167582,0
+CCU.US,D,20190930,000000,19.853,19.923,19.553,19.623,399864,0
+CCU.US,D,20191001,000000,19.587,19.649,19.393,19.572,402804,0
+CCU.US,D,20191002,000000,19.507,19.533,19.322,19.332,485251,0
+CCU.US,D,20191003,000000,19.312,19.527,19.234,19.322,376089,0
+CCU.US,D,20191004,000000,19.366,19.808,19.357,19.781,166835,0
+CCU.US,D,20191007,000000,19.694,19.729,19.332,19.366,168958,0
+CCU.US,D,20191008,000000,19.384,19.384,19.225,19.279,279903,0
+CCU.US,D,20191009,000000,19.294,19.433,19.27,19.312,252022,0
+CCU.US,D,20191010,000000,19.322,19.64,19.322,19.517,296723,0
+CCU.US,D,20191011,000000,19.781,19.907,19.631,19.649,226375,0
+CCU.US,D,20191014,000000,19.553,19.916,19.43,19.499,714203,0
+CCU.US,D,20191015,000000,19.499,19.631,19.252,19.631,501817,0
+CCU.US,D,20191016,000000,19.533,19.618,19.294,19.339,251601,0
+CCU.US,D,20191017,000000,19.304,19.482,19.286,19.312,296031,0
+CCU.US,D,20191018,000000,19.384,19.527,19.294,19.43,348863,0
+CCU.US,D,20191021,000000,19.092,19.198,18.652,18.889,586864,0
+CCU.US,D,20191022,000000,18.844,19.003,18.58,18.652,266761,0
+CCU.US,D,20191023,000000,18.526,18.711,18.402,18.703,998758,0
+CCU.US,D,20191024,000000,18.775,19.116,18.73,18.898,259747,0
+CCU.US,D,20191025,000000,18.818,18.818,18.166,18.172,465703,0
+CCU.US,D,20191028,000000,18.18,18.319,17.921,17.926,548825,0
+CCU.US,D,20191029,000000,17.907,17.997,17.731,17.766,459737,0
+CCU.US,D,20191030,000000,17.722,17.783,17.491,17.722,655790,0
+CCU.US,D,20191031,000000,17.783,17.797,17.528,17.553,223457,0
+CCU.US,D,20191101,000000,17.597,17.731,17.402,17.553,658238,0
+CCU.US,D,20191104,000000,17.571,17.738,17.474,17.544,174159,0
+CCU.US,D,20191105,000000,17.439,17.491,17.226,17.295,486806,0
+CCU.US,D,20191106,000000,17.218,17.378,17.094,17.155,477504,0
+CCU.US,D,20191107,000000,17.173,17.456,17.173,17.261,421547,0
+CCU.US,D,20191108,000000,17.271,17.289,16.774,16.863,677353,0
+CCU.US,D,20191111,000000,16.802,17.119,16.607,16.741,509274,0
+CCU.US,D,20191112,000000,16.237,16.741,15.743,16.209,710361,0
+CCU.US,D,20191113,000000,16.096,16.096,15.819,15.918,1494826,0
+CCU.US,D,20191114,000000,15.918,16.148,15.821,15.909,650715,0
+CCU.US,D,20191115,000000,16.679,16.952,16.598,16.713,602161,0
+CCU.US,D,20191118,000000,16.695,16.695,16.104,16.245,496472,0
+CCU.US,D,20191119,000000,16.289,16.493,16.096,16.466,486609,0
+CCU.US,D,20191120,000000,16.324,16.582,16.237,16.572,425181,0
+CCU.US,D,20191121,000000,16.483,16.591,16.13,16.35,431896,0
+CCU.US,D,20191122,000000,16.43,16.43,16.099,16.237,478161,0
+CCU.US,D,20191125,000000,16.182,16.461,16.104,16.448,583062,0
+CCU.US,D,20191126,000000,16.457,16.462,16.178,16.227,478881,0
+CCU.US,D,20191127,000000,16.13,16.43,16.036,16.414,845518,0
+CCU.US,D,20191129,000000,16.387,16.493,16.155,16.37,378809,0
+CCU.US,D,20191202,000000,16.448,16.554,16.324,16.37,694758,0
+CCU.US,D,20191203,000000,16.245,16.43,15.75,15.899,677121,0
+CCU.US,D,20191204,000000,15.984,16.272,15.864,16.227,425654,0
+CCU.US,D,20191205,000000,16.2,16.582,16.2,16.582,517722,0
+CCU.US,D,20191206,000000,16.624,16.846,16.624,16.793,267116,0
+CCU.US,D,20191209,000000,16.793,16.97,16.759,16.793,243325,0
+CCU.US,D,20191210,000000,16.732,16.9,16.36,16.36,424518,0
+CCU.US,D,20191211,000000,16.448,16.943,16.448,16.661,199994,0
+CCU.US,D,20191212,000000,16.688,16.837,16.598,16.695,152439,0
+CCU.US,D,20191213,000000,16.759,17.178,16.759,17.024,414287,0
+CCU.US,D,20191216,000000,17.12,17.342,17.12,17.173,271890,0
+CCU.US,D,20191217,000000,17.315,17.501,17.226,17.315,545933,0
+CCU.US,D,20191218,000000,17.289,17.44,16.958,17.295,427074,0
+CCU.US,D,20191219,000000,17.315,17.644,17.222,17.59,279795,0
+CCU.US,D,20191220,000000,17.563,17.563,17.173,17.295,445078,0
+CCU.US,D,20191223,000000,17.225,17.44,17.11,17.35,257576,0
+CCU.US,D,20191224,000000,17.342,17.359,17.083,17.101,81557,0
+CCU.US,D,20191226,000000,17.093,17.334,17.093,17.305,152116,0
+CCU.US,D,20191227,000000,17.315,17.422,17.119,17.217,131075,0
+CCU.US,D,20191230,000000,17.173,17.324,16.958,17.04,154747,0
+CCU.US,D,20191231,000000,17.049,17.049,16.853,16.87,118463,0
+CCU.US,D,20200102,000000,16.942,17.305,16.816,17.261,282265,0
+CCU.US,D,20200103,000000,17.199,17.342,17.088,17.217,220734,0
+CCU.US,D,20200106,000000,17.199,17.28,16.799,16.898,203972,0
+CCU.US,D,20200107,000000,16.898,17.04,16.809,16.86,255322,0
+CCU.US,D,20200108,000000,16.87,17.217,16.728,17.207,271279,0
+CCU.US,D,20200109,000000,17.217,17.342,16.906,17.244,254882,0
+CCU.US,D,20200110,000000,17.261,17.982,17.261,17.84,238651,0
+CCU.US,D,20200113,000000,17.84,17.964,17.59,17.652,321040,0
+CCU.US,D,20200114,000000,17.671,17.74,17.173,17.324,417811,0
+CCU.US,D,20200115,000000,17.342,17.342,16.913,17.093,654517,0
+CCU.US,D,20200116,000000,17.11,17.305,16.978,17.093,166704,0
+CCU.US,D,20200117,000000,17.128,17.235,17.057,17.199,86199,0
+CCU.US,D,20200121,000000,17.207,17.207,16.816,16.898,321080,0
+CCU.US,D,20200122,000000,16.844,16.844,16.158,16.24,267954,0
+CCU.US,D,20200123,000000,16.248,16.283,16.113,16.266,133829,0
+CCU.US,D,20200124,000000,16.212,16.274,16.079,16.168,82110,0
+CCU.US,D,20200127,000000,16.008,16.025,15.7,15.847,341987,0
+CCU.US,D,20200128,000000,15.884,16.133,15.787,16.123,197619,0
+CCU.US,D,20200129,000000,16.097,16.19,15.891,16.113,290444,0
+CCU.US,D,20200130,000000,16.008,16.222,15.884,16.113,396935,0
+CCU.US,D,20200131,000000,16.043,16.131,15.754,15.847,391954,0
+CCU.US,D,20200203,000000,15.856,16.141,15.856,16.088,184992,0
+CCU.US,D,20200204,000000,16.24,16.488,16.158,16.346,203678,0
+CCU.US,D,20200205,000000,16.425,16.684,16.425,16.523,287314,0
+CCU.US,D,20200206,000000,16.577,16.62,16.331,16.461,152720,0
+CCU.US,D,20200207,000000,16.283,16.488,16.212,16.391,322714,0
+CCU.US,D,20200210,000000,16.381,16.63,16.266,16.496,338393,0
+CCU.US,D,20200211,000000,16.533,16.889,16.533,16.87,571654,0
+CCU.US,D,20200212,000000,16.906,17.022,16.594,16.701,318791,0
+CCU.US,D,20200213,000000,16.647,16.655,16.439,16.549,482944,0
+CCU.US,D,20200214,000000,16.515,16.515,15.972,16.168,373503,0
+CCU.US,D,20200218,000000,16.195,16.195,15.946,15.972,131087,0
+CCU.US,D,20200219,000000,15.989,15.999,15.563,15.607,210642,0
+CCU.US,D,20200220,000000,15.553,15.553,15.181,15.465,218976,0
+CCU.US,D,20200221,000000,15.385,15.474,15.215,15.366,372895,0
+CCU.US,D,20200224,000000,15.003,15.029,14.741,14.842,481824,0
+CCU.US,D,20200225,000000,14.835,14.896,14.478,14.54,376452,0
+CCU.US,D,20200226,000000,14.576,14.683,14.31,14.406,372517,0
+CCU.US,D,20200227,000000,14.264,14.665,14.237,14.355,1319031,0
+CCU.US,D,20200228,000000,14.229,14.31,13.89,14.176,1006763,0
+CCU.US,D,20200302,000000,14.211,14.389,13.998,14.362,805129,0
+CCU.US,D,20200303,000000,14.273,14.871,14.264,14.478,732111,0
+CCU.US,D,20200304,000000,14.603,14.673,14.246,14.452,515806,0
+CCU.US,D,20200305,000000,14.237,14.42,13.886,13.962,374185,0
+CCU.US,D,20200306,000000,13.785,13.97,13.567,13.678,660451,0
+CCU.US,D,20200309,000000,13.233,13.34,12.618,12.636,819594,0
+CCU.US,D,20200310,000000,12.896,13.223,12.77,13.047,571219,0
+CCU.US,D,20200311,000000,12.886,13.109,12.424,12.476,751712,0
+CCU.US,D,20200312,000000,12.032,12.86,10.974,12.362,533059,0
+CCU.US,D,20200313,000000,12.806,12.896,11.97,12.636,431952,0
+CCU.US,D,20200316,000000,10.85,11.667,10.673,11.25,504617,0
+CCU.US,D,20200317,000000,11.322,11.703,11.071,11.161,833422,0
+CCU.US,D,20200318,000000,10.673,11.071,10.005,10.894,1090986,0
+CCU.US,D,20200319,000000,10.724,11.464,10.6,11.02,343280,0
+CCU.US,D,20200320,000000,11.294,11.827,10.947,10.991,547882,0
+CCU.US,D,20200323,000000,10.868,11.161,10.61,10.875,381022,0
+CCU.US,D,20200324,000000,11.286,11.524,10.957,11.188,281677,0
+CCU.US,D,20200325,000000,11.197,11.818,11.099,11.524,406349,0
+CCU.US,D,20200326,000000,11.569,12.655,11.569,12.005,345796,0
+CCU.US,D,20200327,000000,11.694,11.917,11.445,11.694,165284,0
+CCU.US,D,20200330,000000,11.685,11.81,11.524,11.774,334517,0
+CCU.US,D,20200331,000000,11.774,12.384,11.685,11.899,352059,0
+CCU.US,D,20200401,000000,11.605,11.988,11.605,11.793,256616,0
+CCU.US,D,20200402,000000,11.784,12.246,11.748,12.183,282149,0
+CCU.US,D,20200403,000000,12.103,12.291,11.935,12.121,211271,0
+CCU.US,D,20200406,000000,12.325,12.691,12.295,12.53,304361,0
+CCU.US,D,20200407,000000,12.851,13.252,12.735,12.806,444053,0
+CCU.US,D,20200408,000000,12.949,13.286,12.823,13.117,467081,0
+CCU.US,D,20200409,000000,13.215,13.58,13.162,13.446,303882,0
+CCU.US,D,20200413,000000,13.473,13.535,12.86,13.463,168003,0
+CCU.US,D,20200414,000000,13.411,13.899,13.411,13.668,325452,0
+CCU.US,D,20200415,000000,13.446,13.58,13.109,13.135,327056,0
+CCU.US,D,20200416,000000,13.199,14.122,13.18,13.942,658670,0
+CCU.US,D,20200417,000000,14.05,14.15,13.415,13.48,340456,0
+CCU.US,D,20200420,000000,13.408,13.488,13.045,13.117,197103,0
+CCU.US,D,20200421,000000,12.901,12.901,12.338,12.482,158830,0
+CCU.US,D,20200422,000000,12.501,12.746,12.419,12.528,286310,0
+CCU.US,D,20200423,000000,12.537,12.718,12.248,12.537,238231,0
+CCU.US,D,20200424,000000,12.573,12.746,12.123,12.294,228796,0
+CCU.US,D,20200427,000000,12.374,12.465,12.248,12.294,339464,0
+CCU.US,D,20200428,000000,12.428,12.79,12.274,12.636,463752,0
+CCU.US,D,20200429,000000,12.764,13.27,12.764,13.126,244794,0
+CCU.US,D,20200430,000000,13.045,13.09,12.736,12.881,166763,0
+CCU.US,D,20200501,000000,12.773,12.773,12.076,12.193,135265,0
+CCU.US,D,20200504,000000,12.076,12.583,11.993,12.528,218475,0
+CCU.US,D,20200505,000000,12.583,12.836,12.374,12.374,135733,0
+CCU.US,D,20200506,000000,12.472,12.636,12.384,12.627,211422,0
+CCU.US,D,20200507,000000,12.683,12.683,12.202,12.328,347777,0
+CCU.US,D,20200508,000000,12.411,12.778,12.411,12.556,176769,0
+CCU.US,D,20200511,000000,12.636,12.636,11.894,11.921,164603,0
+CCU.US,D,20200512,000000,11.94,12.183,11.94,12.021,204858,0
+CCU.US,D,20200513,000000,12.029,12.089,11.568,11.65,258189,0
+CCU.US,D,20200514,000000,11.45,11.694,11.349,11.676,236061,0
+CCU.US,D,20200515,000000,11.622,11.921,11.568,11.704,222816,0
+CCU.US,D,20200518,000000,11.894,12.338,11.894,12.229,303570,0
+CCU.US,D,20200519,000000,12.229,12.401,12.029,12.076,390394,0
+CCU.US,D,20200520,000000,12.239,12.465,12.157,12.438,156169,0
+CCU.US,D,20200521,000000,12.428,12.618,12.183,12.211,177068,0
+CCU.US,D,20200522,000000,12.274,12.274,12.084,12.173,324202,0
+CCU.US,D,20200526,000000,12.419,12.718,12.349,12.528,467557,0
+CCU.US,D,20200527,000000,12.573,12.818,12.447,12.728,280879,0
+CCU.US,D,20200528,000000,12.809,13.09,12.573,12.845,372182,0
+CCU.US,D,20200529,000000,12.872,12.891,12.248,12.691,349601,0
+CCU.US,D,20200601,000000,12.664,13.259,12.664,13.108,151898,0
+CCU.US,D,20200602,000000,13.199,13.614,13.199,13.597,189986,0
+CCU.US,D,20200603,000000,13.725,14.35,13.725,14.231,255849,0
+CCU.US,D,20200604,000000,14.14,14.374,13.778,14.077,213242,0
+CCU.US,D,20200605,000000,14.195,14.561,14.195,14.267,168719,0
+CCU.US,D,20200608,000000,14.366,15.056,14.366,14.984,225262,0
+CCU.US,D,20200609,000000,14.739,14.739,14.276,14.594,138103,0
+CCU.US,D,20200610,000000,14.62,14.62,13.968,14.014,104184,0
+CCU.US,D,20200611,000000,13.579,13.579,13.353,13.442,138551,0
+CCU.US,D,20200612,000000,13.669,13.942,13.488,13.751,158531,0
+CCU.US,D,20200615,000000,13.48,13.629,13.054,13.587,243974,0
+CCU.US,D,20200616,000000,13.896,14.14,13.805,13.914,123673,0
+CCU.US,D,20200617,000000,13.977,14.104,13.769,13.797,194295,0
+CCU.US,D,20200618,000000,13.698,13.778,13.524,13.543,90812,0
+CCU.US,D,20200619,000000,13.706,13.86,13.553,13.633,126903,0
+CCU.US,D,20200622,000000,13.561,13.715,13.48,13.614,149192,0
+CCU.US,D,20200623,000000,13.688,13.914,13.688,13.87,95059,0
+CCU.US,D,20200624,000000,13.778,13.778,13.27,13.659,193791,0
+CCU.US,D,20200625,000000,13.579,13.824,13.425,13.814,283943,0
+CCU.US,D,20200626,000000,13.824,13.824,13.19,13.209,99854,0
+CCU.US,D,20200629,000000,13.307,13.57,13.303,13.507,147110,0
+CCU.US,D,20200630,000000,13.561,13.561,12.818,12.972,298158,0
+CCU.US,D,20200701,000000,12.998,13.624,12.998,13.624,119124,0
+CCU.US,D,20200702,000000,13.797,14.023,13.653,13.932,218432,0
+CCU.US,D,20200706,000000,14.14,14.403,14.042,14.376,148120,0
+CCU.US,D,20200707,000000,14.258,14.329,14.14,14.14,148533,0
+CCU.US,D,20200708,000000,14.258,14.313,13.723,13.814,169094,0
+CCU.US,D,20200709,000000,13.778,13.778,13.254,13.307,189853,0
+CCU.US,D,20200710,000000,13.38,13.553,13.284,13.362,120656,0
+CCU.US,D,20200713,000000,13.408,13.914,13.362,13.579,159243,0
+CCU.US,D,20200714,000000,13.524,13.769,13.258,13.769,180052,0
+CCU.US,D,20200715,000000,13.832,13.9,13.408,13.408,167593,0
+CCU.US,D,20200716,000000,13.315,13.425,13.108,13.135,81796,0
+CCU.US,D,20200717,000000,13.18,13.643,13.18,13.633,196869,0
+CCU.US,D,20200720,000000,13.624,13.769,13.408,13.553,185502,0
+CCU.US,D,20200721,000000,13.688,13.778,13.353,13.415,163987,0
+CCU.US,D,20200722,000000,13.344,13.55,13.298,13.524,90599,0
+CCU.US,D,20200723,000000,13.515,13.624,13.37,13.415,123378,0
+CCU.US,D,20200724,000000,13.325,13.606,13.18,13.515,134530,0
+CCU.US,D,20200727,000000,13.606,13.942,13.524,13.769,116520,0
+CCU.US,D,20200728,000000,13.706,13.877,13.678,13.787,109130,0
+CCU.US,D,20200729,000000,13.877,13.95,13.678,13.814,155615,0
+CCU.US,D,20200730,000000,13.688,13.769,13.488,13.614,88346,0
+CCU.US,D,20200731,000000,13.587,13.633,13.325,13.561,117055,0
+CCU.US,D,20200803,000000,13.561,13.751,13.488,13.553,114822,0
+CCU.US,D,20200804,000000,13.624,13.887,13.335,13.344,198888,0
+CCU.US,D,20200805,000000,13.28,13.425,12.936,12.972,150471,0
+CCU.US,D,20200806,000000,12.954,13.063,12.428,13.008,230965,0
+CCU.US,D,20200807,000000,12.917,13.144,12.881,13.09,235020,0
+CCU.US,D,20200810,000000,13.063,13.163,12.646,12.683,145475,0
+CCU.US,D,20200811,000000,12.691,12.981,12.673,12.736,152323,0
+CCU.US,D,20200812,000000,12.764,13.008,12.664,12.91,110356,0
+CCU.US,D,20200813,000000,12.864,13.135,12.845,12.945,196699,0
+CCU.US,D,20200814,000000,12.845,12.864,12.457,12.537,450330,0
+CCU.US,D,20200817,000000,12.518,12.583,12.356,12.491,223134,0
+CCU.US,D,20200818,000000,12.501,12.673,12.328,12.482,199293,0
+CCU.US,D,20200819,000000,12.482,12.592,12.384,12.447,126727,0
+CCU.US,D,20200820,000000,12.411,12.556,12.266,12.482,114286,0
+CCU.US,D,20200821,000000,12.384,12.511,12.361,12.384,134701,0
+CCU.US,D,20200824,000000,12.491,12.583,12.311,12.392,260030,0
+CCU.US,D,20200825,000000,12.472,12.587,12.384,12.472,147578,0
+CCU.US,D,20200826,000000,12.428,12.428,12.148,12.239,203534,0
+CCU.US,D,20200827,000000,12.338,12.346,12.121,12.256,187487,0
+CCU.US,D,20200828,000000,12.266,12.381,12.239,12.374,182236,0
+CCU.US,D,20200831,000000,12.274,12.415,11.957,11.957,182672,0
+CCU.US,D,20200901,000000,11.921,12.029,11.685,11.73,741858,0
+CCU.US,D,20200902,000000,11.813,12.319,11.676,12.256,1522797,0
+CCU.US,D,20200903,000000,12.274,12.356,12.102,12.157,168715,0
+CCU.US,D,20200904,000000,12.229,12.248,12.033,12.193,248261,0
+CCU.US,D,20200908,000000,12.057,12.511,11.921,12.472,202450,0
+CCU.US,D,20200909,000000,12.546,12.79,12.284,12.302,224043,0
+CCU.US,D,20200910,000000,12.266,12.366,12.048,12.094,236683,0
+CCU.US,D,20200911,000000,12.112,12.173,11.949,12.048,151233,0
+CCU.US,D,20200914,000000,12.094,12.356,12.094,12.294,85207,0
+CCU.US,D,20200915,000000,12.338,12.447,12.121,12.193,172437,0
+CCU.US,D,20200916,000000,12.166,12.356,11.967,12.112,229382,0
+CCU.US,D,20200917,000000,12.003,12.157,11.967,12.129,187858,0
+CCU.US,D,20200918,000000,12.173,12.266,11.957,11.967,126051,0
+CCU.US,D,20200921,000000,11.795,11.894,11.685,11.813,154005,0
+CCU.US,D,20200922,000000,11.795,11.882,11.739,11.776,224406,0
+CCU.US,D,20200923,000000,11.795,11.867,11.586,11.586,301343,0
+CCU.US,D,20200924,000000,11.559,11.759,11.496,11.722,207049,0
+CCU.US,D,20200925,000000,11.749,11.858,11.614,11.849,361629,0
+CCU.US,D,20200928,000000,11.967,12.048,11.668,11.704,168678,0
+CCU.US,D,20200929,000000,11.659,11.704,11.469,11.521,236470,0
+CCU.US,D,20200930,000000,11.595,11.749,11.506,11.749,142554,0
+CCU.US,D,20201001,000000,11.759,11.785,11.496,11.568,110061,0
+CCU.US,D,20201002,000000,11.45,11.531,11.432,11.469,105613,0
+CCU.US,D,20201005,000000,11.27,11.46,11.178,11.332,294795,0
+CCU.US,D,20201006,000000,11.232,11.369,11.087,11.115,212316,0
+CCU.US,D,20201007,000000,11.061,11.26,11.052,11.205,150081,0
+CCU.US,D,20201008,000000,11.214,11.296,11.052,11.178,182373,0
+CCU.US,D,20201009,000000,11.26,11.496,11.142,11.342,153079,0
+CCU.US,D,20201012,000000,11.369,11.415,11.232,11.287,136789,0
+CCU.US,D,20201013,000000,11.16,11.36,11.069,11.069,154570,0
+CCU.US,D,20201014,000000,11.052,11.188,10.934,11.142,242072,0
+CCU.US,D,20201015,000000,11.016,11.124,10.924,11.052,189569,0
+CCU.US,D,20201016,000000,11.133,11.142,10.961,11.061,232772,0
+CCU.US,D,20201019,000000,11.097,11.178,11.007,11.061,274347,0
+CCU.US,D,20201020,000000,11.097,11.124,10.971,11.007,277964,0
+CCU.US,D,20201021,000000,11.061,11.178,11.007,11.078,318758,0
+CCU.US,D,20201022,000000,11.133,11.188,10.971,11.097,658700,0
+CCU.US,D,20201023,000000,11.197,11.232,11.087,11.178,557959,0
+CCU.US,D,20201026,000000,11.042,11.133,10.779,10.897,541228,0
+CCU.US,D,20201027,000000,10.897,10.988,10.708,10.717,385631,0
+CCU.US,D,20201028,000000,10.625,10.653,10.408,10.445,432048,0
+CCU.US,D,20201029,000000,10.472,10.598,10.28,10.335,400947,0
+CCU.US,D,20201030,000000,10.335,10.335,9.711,9.747,1012571,0
+CCU.US,D,20201102,000000,9.946,10.091,9.856,9.955,320144,0
+CCU.US,D,20201103,000000,10.127,10.219,9.856,9.982,298911,0
+CCU.US,D,20201104,000000,10.037,10.3,9.846,10.191,299213,0
+CCU.US,D,20201105,000000,10.319,10.708,10.29,10.68,414548,0
+CCU.US,D,20201106,000000,10.708,11.097,10.708,11.007,319441,0
+CCU.US,D,20201109,000000,11.45,11.94,11.369,11.739,315728,0
+CCU.US,D,20201110,000000,11.614,12.518,11.614,12.428,385104,0
+CCU.US,D,20201111,000000,12.573,12.573,12.248,12.482,986347,0
+CCU.US,D,20201112,000000,12.419,12.728,12.374,12.518,369580,0
+CCU.US,D,20201113,000000,12.564,12.836,12.457,12.818,250293,0
+CCU.US,D,20201116,000000,12.891,13.217,12.818,13.171,610196,0
+CCU.US,D,20201117,000000,12.936,13.072,12.859,13.026,310743,0
+CCU.US,D,20201118,000000,13.045,13.135,12.99,13.098,273237,0
+CCU.US,D,20201119,000000,13.126,13.126,12.764,12.954,391550,0
+CCU.US,D,20201120,000000,12.78,13.054,12.746,12.773,210294,0
+CCU.US,D,20201123,000000,12.854,13.008,12.795,12.963,467247,0
+CCU.US,D,20201124,000000,12.91,13.442,12.872,13.315,328575,0
+CCU.US,D,20201125,000000,13.225,13.344,13.153,13.298,457022,0
+CCU.US,D,20201127,000000,13.27,13.335,13.098,13.126,423219,0
+CCU.US,D,20201130,000000,12.981,13.026,12.78,12.963,1264736,0
+CCU.US,D,20201201,000000,13.098,13.959,13.054,13.942,552528,0
+CCU.US,D,20201202,000000,13.95,13.968,13.553,13.606,308252,0
+CCU.US,D,20201203,000000,13.614,14.032,13.614,13.914,161263,0
+CCU.US,D,20201204,000000,13.987,14.305,13.942,14.276,179175,0
+CCU.US,D,20201207,000000,14.258,14.258,13.787,13.851,134964,0
+CCU.US,D,20201208,000000,13.778,14.032,13.725,13.805,100024,0
+CCU.US,D,20201209,000000,13.95,14.132,13.842,13.968,130779,0
+CCU.US,D,20201210,000000,13.942,14.15,13.86,13.942,114822,0
+CCU.US,D,20201211,000000,13.887,14.067,13.797,13.842,115848,0
+CCU.US,D,20201214,000000,13.877,13.914,13.507,13.579,146356,0
+CCU.US,D,20201215,000000,13.624,13.877,13.561,13.614,162814,0
+CCU.US,D,20201216,000000,13.606,13.851,13.507,13.715,112814,0
+CCU.US,D,20201217,000000,14.159,14.222,13.86,13.87,139695,0
+CCU.US,D,20201218,000000,13.942,14.15,13.942,14.067,229038,0
+CCU.US,D,20201221,000000,13.787,14.032,13.553,13.653,149524,0
+CCU.US,D,20201222,000000,13.675,13.94,13.62,13.694,168152,0
+CCU.US,D,20201223,000000,13.711,13.821,13.593,13.649,107955,0
+CCU.US,D,20201224,000000,13.702,13.776,13.538,13.694,41441,0
+CCU.US,D,20201228,000000,13.649,13.884,13.611,13.721,105975,0
+CCU.US,D,20201229,000000,13.721,13.86,13.51,13.575,136546,0
+CCU.US,D,20201230,000000,13.484,13.821,13.457,13.593,142260,0
+CCU.US,D,20201231,000000,13.51,13.566,13.339,13.392,55406,0
+CCU.US,D,20210104,000000,13.611,13.858,13.411,13.51,207454,0
+CCU.US,D,20210105,000000,13.557,13.966,13.557,13.785,166832,0
+CCU.US,D,20210106,000000,13.958,14.55,13.894,14.34,191373,0
+CCU.US,D,20210107,000000,14.386,14.468,13.921,14.086,123078,0
+CCU.US,D,20210108,000000,14.112,14.285,14.067,14.258,184955,0
+CCU.US,D,20210111,000000,14.204,14.34,14.143,14.222,189778,0
+CCU.US,D,20210112,000000,14.24,14.596,14.231,14.576,323560,0
+CCU.US,D,20210113,000000,14.477,15.038,14.45,14.923,235280,0
+CCU.US,D,20210114,000000,15.005,15.151,14.804,15.06,284230,0
+CCU.US,D,20210115,000000,14.777,15.06,14.659,14.96,555520,0
+CCU.US,D,20210119,000000,15.224,15.343,15.124,15.279,466957,0
+CCU.US,D,20210120,000000,15.279,15.489,15.279,15.398,157834,0
+CCU.US,D,20210121,000000,15.505,15.561,14.96,15.087,275887,0
+CCU.US,D,20210122,000000,14.951,15.124,14.896,15.033,627927,0
+CCU.US,D,20210125,000000,14.868,15.159,14.864,15.005,988186,0
+CCU.US,D,20210126,000000,15.078,15.214,14.98,15.134,387404,0
+CCU.US,D,20210127,000000,15.097,15.214,14.951,14.96,384979,0
+CCU.US,D,20210128,000000,15.052,15.134,14.878,15.124,443045,0
+CCU.US,D,20210129,000000,15.068,15.229,14.868,14.987,846167,0
+CCU.US,D,20210201,000000,15.033,15.498,14.941,15.406,366433,0
+CCU.US,D,20210202,000000,15.398,15.844,15.365,15.625,175194,0
+CCU.US,D,20210203,000000,15.679,15.989,15.679,15.815,243258,0
+CCU.US,D,20210204,000000,15.761,15.98,15.679,15.898,246731,0
+CCU.US,D,20210205,000000,15.889,15.889,15.606,15.725,226050,0
+CCU.US,D,20210208,000000,15.806,16.244,15.716,16.236,178507,0
+CCU.US,D,20210209,000000,16.217,16.527,16.044,16.499,179923,0
+CCU.US,D,20210210,000000,16.553,16.955,16.508,16.909,396591,0
+CCU.US,D,20210211,000000,16.873,17.092,15.989,16.017,473339,0
+CCU.US,D,20210212,000000,16.217,16.252,16.034,16.116,113848,0
+CCU.US,D,20210216,000000,16.171,16.286,15.889,15.935,129332,0
+CCU.US,D,20210217,000000,15.88,16.025,15.661,15.961,215575,0
+CCU.US,D,20210218,000000,15.825,15.871,15.489,15.534,116375,0
+CCU.US,D,20210219,000000,15.561,15.799,15.279,15.689,182958,0
+CCU.US,D,20210222,000000,15.725,15.862,15.287,15.287,169038,0
+CCU.US,D,20210223,000000,15.287,15.579,15.078,15.571,306705,0
+CCU.US,D,20210224,000000,15.588,15.944,15.425,15.752,509218,0
+CCU.US,D,20210225,000000,15.743,15.971,15.433,15.498,433752,0
+CCU.US,D,20210226,000000,15.561,16.081,15.489,15.761,1569447,0
+CCU.US,D,20210301,000000,16.162,16.171,15.889,16.034,374196,0
+CCU.US,D,20210302,000000,16.171,16.499,16.171,16.308,374809,0
+CCU.US,D,20210303,000000,16.353,16.727,16.244,16.537,1690593,0
+CCU.US,D,20210304,000000,16.508,16.727,16.093,16.162,549797,0
+CCU.US,D,20210305,000000,16.308,16.481,16.025,16.353,1411397,0
+CCU.US,D,20210308,000000,16.381,16.553,16.062,16.126,265343,0
+CCU.US,D,20210309,000000,16.135,16.709,16.034,16.481,338691,0
+CCU.US,D,20210310,000000,16.855,17.069,16.654,16.745,317674,0
+CCU.US,D,20210311,000000,16.791,16.945,16.664,16.745,266357,0
+CCU.US,D,20210312,000000,16.682,16.863,16.527,16.699,149065,0
+CCU.US,D,20210315,000000,16.699,17.019,16.553,17.019,455362,0
+CCU.US,D,20210316,000000,16.974,17.092,16.572,16.745,269347,0
+CCU.US,D,20210317,000000,16.609,16.833,16.532,16.763,138407,0
+CCU.US,D,20210318,000000,16.818,16.882,16.664,16.682,302044,0
+CCU.US,D,20210319,000000,16.737,17.201,16.737,17.046,214555,0
+CCU.US,D,20210322,000000,17.064,17.209,16.873,16.964,390796,0
+CCU.US,D,20210323,000000,17,17.019,16.718,16.782,323060,0
+CCU.US,D,20210324,000000,16.964,17.082,16.664,16.664,297192,0
+CCU.US,D,20210325,000000,16.599,16.763,16.417,16.69,121354,0
+CCU.US,D,20210326,000000,16.727,16.845,16.446,16.699,76276,0
+CCU.US,D,20210329,000000,16.518,16.645,16.281,16.537,294178,0
+CCU.US,D,20210330,000000,16.454,16.454,16.171,16.227,171214,0
+CCU.US,D,20210331,000000,16.398,16.454,16.062,16.099,299666,0
+CCU.US,D,20210401,000000,16.135,16.318,15.88,16.262,386910,0
+CCU.US,D,20210405,000000,16.262,16.426,16.081,16.262,241589,0
+CCU.US,D,20210406,000000,16.299,16.709,16.126,16.491,284261,0
+CCU.US,D,20210407,000000,16.537,16.654,16.446,16.491,119049,0
+CCU.US,D,20210408,000000,16.572,16.905,16.471,16.673,297452,0
+CCU.US,D,20210409,000000,16.682,17.009,16.636,16.955,157833,0
+CCU.US,D,20210412,000000,16.983,17.137,16.845,16.9,100099,0
+CCU.US,D,20210413,000000,16.9,17.064,16.845,16.991,224171,0
+CCU.US,D,20210414,000000,16.909,17.547,16.909,17.465,397111,0
+CCU.US,D,20210415,000000,17.442,17.812,17.36,17.664,452317,0
+CCU.US,D,20210416,000000,17.738,17.988,17.562,17.701,329629,0
+CCU.US,D,20210419,000000,17.572,17.742,17.369,17.396,165593,0
+CCU.US,D,20210420,000000,17.287,17.526,17.148,17.35,148710,0
+CCU.US,D,20210421,000000,17.425,17.609,17.333,17.6,211907,0
+CCU.US,D,20210422,000000,17.618,17.618,17.258,17.314,168404,0
+CCU.US,D,20210423,000000,17.388,17.388,17.075,17.333,223489,0
+CCU.US,D,20210426,000000,17.295,17.536,17.258,17.425,121527,0
+CCU.US,D,20210427,000000,17.295,17.526,17.295,17.416,221335,0
+CCU.US,D,20210428,000000,17.379,17.637,17.287,17.379,255483,0
+CCU.US,D,20210429,000000,17.425,17.582,17.075,17.111,268222,0
+CCU.US,D,20210430,000000,17.065,17.263,16.834,16.907,150327,0
+CCU.US,D,20210503,000000,17.028,17.194,16.917,17.093,323214,0
+CCU.US,D,20210504,000000,17.009,17.203,16.963,17.166,144793,0
+CCU.US,D,20210505,000000,17.175,17.388,17.157,17.222,315878,0
+CCU.US,D,20210506,000000,17.416,17.821,17.258,17.684,330456,0
+CCU.US,D,20210507,000000,17.738,17.881,17.425,17.6,231917,0
+CCU.US,D,20210510,000000,17.73,17.812,17.304,17.35,220294,0
+CCU.US,D,20210511,000000,17.139,17.323,16.954,17.231,172994,0
+CCU.US,D,20210512,000000,17.166,17.203,16.797,16.853,321736,0
+CCU.US,D,20210513,000000,16.834,17.083,16.659,16.797,252738,0
+CCU.US,D,20210514,000000,16.907,17.47,16.834,17.379,232420,0
+CCU.US,D,20210517,000000,17.075,17.139,16.013,16.114,566135,0
+CCU.US,D,20210518,000000,16.586,17.379,16.502,16.982,472399,0
+CCU.US,D,20210519,000000,16.815,16.944,16.484,16.603,242202,0
+CCU.US,D,20210520,000000,16.668,16.853,16.52,16.761,273917,0
+CCU.US,D,20210521,000000,16.815,16.927,16.41,16.557,89782,0
+CCU.US,D,20210524,000000,16.779,16.982,16.29,16.318,238518,0
+CCU.US,D,20210525,000000,16.318,16.446,16.05,16.133,250216,0
+CCU.US,D,20210526,000000,16.133,16.272,15.995,16.226,145506,0
+CCU.US,D,20210527,000000,16.272,16.484,16.152,16.189,269006,0
+CCU.US,D,20210528,000000,16.252,16.668,16.252,16.567,209757,0
+CCU.US,D,20210601,000000,16.678,16.89,16.502,16.53,240243,0
+CCU.US,D,20210602,000000,16.548,16.936,16.53,16.815,564969,0
+CCU.US,D,20210603,000000,16.733,16.927,16.705,16.807,284543,0
+CCU.US,D,20210604,000000,16.89,17.037,16.769,16.807,547532,0
+CCU.US,D,20210607,000000,16.861,16.973,16.844,16.853,172971,0
+CCU.US,D,20210608,000000,16.899,16.927,16.788,16.834,86287,0
+CCU.US,D,20210609,000000,16.751,16.907,16.7,16.844,272963,0
+CCU.US,D,20210610,000000,16.807,17.046,16.807,16.944,492785,0
+CCU.US,D,20210611,000000,17.028,17.028,16.853,16.853,359996,0
+CCU.US,D,20210614,000000,16.853,17.258,16.853,17.212,105719,0
+CCU.US,D,20210615,000000,17.508,17.516,17.231,17.35,264546,0
+CCU.US,D,20210616,000000,17.323,17.544,17.185,17.388,220653,0
+CCU.US,D,20210617,000000,17.36,17.416,17.055,17.139,289862,0
+CCU.US,D,20210618,000000,16.991,17.12,16.825,16.853,114543,0
+CCU.US,D,20210621,000000,16.871,17.241,16.834,16.991,66128,0
+CCU.US,D,20210622,000000,17.028,17.526,16.751,17.442,247093,0
+CCU.US,D,20210623,000000,17.406,17.655,17.328,17.425,187521,0
+CCU.US,D,20210624,000000,17.489,18.181,17.48,18.171,352657,0
+CCU.US,D,20210625,000000,18.171,18.375,17.988,18.08,159326,0
+CCU.US,D,20210628,000000,18.071,18.135,17.747,17.821,70663,0
+CCU.US,D,20210629,000000,17.812,18.494,17.747,18.438,288772,0
+CCU.US,D,20210630,000000,18.448,18.67,18.385,18.578,252527,0
+CCU.US,D,20210701,000000,18.835,18.872,18.448,18.642,248348,0
+CCU.US,D,20210702,000000,18.652,19.376,18.061,19.205,263821,0
+CCU.US,D,20210706,000000,19.519,19.731,19.093,19.233,466233,0
+CCU.US,D,20210707,000000,19.186,19.269,18.54,19.233,306641,0
+CCU.US,D,20210708,000000,18.946,19.132,18.772,19.085,219952,0
+CCU.US,D,20210709,000000,19.178,19.394,19.113,19.315,157797,0
+CCU.US,D,20210712,000000,19.371,19.5,18.988,19.205,209155,0
+CCU.US,D,20210713,000000,19.205,19.371,18.726,18.808,315649,0
+CCU.US,D,20210714,000000,18.91,19.223,18.799,19.011,278887,0
+CCU.US,D,20210715,000000,18.993,19.067,18.66,18.716,240591,0
+CCU.US,D,20210716,000000,18.772,18.772,18.163,18.291,123792,0
+CCU.US,D,20210719,000000,18.051,18.739,17.959,18.697,563584,0
+CCU.US,D,20210720,000000,18.781,19.214,18.633,19.03,139513,0
+CCU.US,D,20210721,000000,18.993,19.113,18.624,18.735,245232,0
+CCU.US,D,20210722,000000,18.735,19.149,18.735,18.946,198352,0
+CCU.US,D,20210723,000000,18.928,19.02,18.735,18.91,74598,0
+CCU.US,D,20210726,000000,18.956,19.02,18.726,18.993,64802,0
+CCU.US,D,20210727,000000,18.965,19.159,18.864,19.011,226653,0
+CCU.US,D,20210728,000000,18.928,19.251,18.872,19.205,144973,0
+CCU.US,D,20210729,000000,19.287,19.906,19.135,19.731,155586,0
+CCU.US,D,20210730,000000,19.536,19.768,19.454,19.611,172761,0
+CCU.US,D,20210802,000000,19.722,20.09,18.984,19.139,188863,0
+CCU.US,D,20210803,000000,19.205,19.407,18.706,19.371,209204,0
+CCU.US,D,20210804,000000,19.168,19.648,19.168,19.536,137403,0
+CCU.US,D,20210805,000000,20.128,20.128,19.195,19.343,151091,0
+CCU.US,D,20210806,000000,19.417,19.427,18.872,19.149,206756,0
+CCU.US,D,20210809,000000,19.132,19.334,18.993,19.214,49045,0
+CCU.US,D,20210810,000000,19.178,19.786,19.149,19.529,114997,0
+CCU.US,D,20210811,000000,19.648,19.74,19.214,19.381,116303,0
+CCU.US,D,20210812,000000,19.353,19.371,18.91,18.937,118128,0
+CCU.US,D,20210813,000000,18.477,18.891,18.217,18.477,123692,0
+CCU.US,D,20210816,000000,18.504,18.614,18.227,18.54,180294,0
+CCU.US,D,20210817,000000,18.467,18.789,18.273,18.752,99673,0
+CCU.US,D,20210818,000000,18.772,19.011,18.596,18.716,236132,0
+CCU.US,D,20210819,000000,18.596,18.937,18.402,18.891,235313,0
+CCU.US,D,20210820,000000,18.946,19.002,18.762,18.891,67916,0
+CCU.US,D,20210823,000000,18.91,18.928,18.485,18.559,89342,0
+CCU.US,D,20210824,000000,18.494,18.624,18.051,18.171,209647,0
+CCU.US,D,20210825,000000,18.199,18.438,17.996,18.431,100834,0
+CCU.US,D,20210826,000000,18.485,18.54,18.245,18.448,115509,0
+CCU.US,D,20210827,000000,18.485,19.403,18.458,18.485,239389,0
+CCU.US,D,20210830,000000,18.54,18.845,18.365,18.485,88125,0
+CCU.US,D,20210831,000000,18.532,18.835,18.448,18.716,104286,0
+CCU.US,D,20210901,000000,18.568,18.735,18.19,18.578,131042,0
+CCU.US,D,20210902,000000,18.54,18.642,18.288,18.421,63066,0
+CCU.US,D,20210903,000000,18.504,18.586,18.301,18.559,85644,0
+CCU.US,D,20210907,000000,18.66,18.781,18.356,18.412,54966,0
+CCU.US,D,20210908,000000,18.338,18.392,17.858,18.042,79445,0
+CCU.US,D,20210909,000000,18.126,18.227,17.849,17.969,55361,0
+CCU.US,D,20210910,000000,18.089,18.089,17.609,17.618,129053,0
+CCU.US,D,20210913,000000,17.609,17.881,17.315,17.388,157153,0
+CCU.US,D,20210914,000000,17.416,17.6,17.065,17.203,246752,0
+CCU.US,D,20210915,000000,17.101,17.406,17.101,17.203,177909,0
+CCU.US,D,20210916,000000,17.185,17.388,16.779,17.222,350219,0
+CCU.US,D,20210917,000000,17.139,17.139,16.603,16.632,184856,0
+CCU.US,D,20210920,000000,16.428,16.649,16.152,16.299,108778,0
+CCU.US,D,20210921,000000,16.456,16.484,16.05,16.189,132212,0
+CCU.US,D,20210922,000000,16.216,16.853,16.216,16.52,175940,0
+CCU.US,D,20210923,000000,16.465,16.687,16.364,16.438,81129,0
+CCU.US,D,20210924,000000,16.272,16.52,16.244,16.308,85696,0
+CCU.US,D,20210927,000000,16.206,16.446,16.143,16.143,77112,0
+CCU.US,D,20210928,000000,16.004,16.373,15.709,16.097,166119,0
+CCU.US,D,20210929,000000,16.281,16.29,15.958,15.977,150354,0
+CCU.US,D,20210930,000000,16.023,16.189,15.875,15.949,183665,0
+CCU.US,D,20211001,000000,15.764,15.949,15.589,15.672,175571,0
+CCU.US,D,20211004,000000,15.551,15.691,15.101,15.155,111319,0
+CCU.US,D,20211005,000000,15.164,15.571,15.036,15.192,196550,0
+CCU.US,D,20211006,000000,15.128,15.128,14.741,14.823,356920,0
+CCU.US,D,20211007,000000,14.989,15.321,14.897,15.22,280226,0
+CCU.US,D,20211008,000000,15.35,15.644,15.238,15.534,342201,0
+CCU.US,D,20211011,000000,15.497,15.626,15.202,15.202,114610,0
+CCU.US,D,20211012,000000,15.155,15.294,15.091,15.22,131757,0
+CCU.US,D,20211013,000000,15.146,15.321,14.971,14.98,150922,0
+CCU.US,D,20211014,000000,15.155,15.312,14.741,14.741,97263,0
+CCU.US,D,20211015,000000,14.768,14.999,14.649,14.768,125955,0
+CCU.US,D,20211018,000000,14.804,15.35,14.768,15.101,166954,0
+CCU.US,D,20211019,000000,15.294,15.294,14.741,14.804,250053,0
+CCU.US,D,20211020,000000,14.897,15.423,14.888,15.377,318777,0
+CCU.US,D,20211021,000000,15.038,15.573,14.652,15.103,292391,0
+CCU.US,D,20211022,000000,15.112,15.578,15.095,15.413,118058,0
+CCU.US,D,20211025,000000,15.479,15.939,15.395,15.705,178026,0
+CCU.US,D,20211026,000000,15.658,15.996,15.564,15.874,309606,0
+CCU.US,D,20211027,000000,15.855,15.884,15.281,15.517,237872,0
+CCU.US,D,20211028,000000,15.629,16.053,15.555,15.808,283529,0
+CCU.US,D,20211029,000000,15.817,15.921,15.507,15.892,312746,0
+CCU.US,D,20211101,000000,16.043,16.466,16.043,16.363,150724,0
+CCU.US,D,20211102,000000,16.363,16.452,15.884,16.062,231285,0
+CCU.US,D,20211103,000000,15.949,16.644,15.939,16.447,214696,0
+CCU.US,D,20211104,000000,16.334,17.406,16.334,17.368,298942,0
+CCU.US,D,20211105,000000,17.471,17.942,17.378,17.406,275403,0
+CCU.US,D,20211108,000000,17.434,17.594,17.115,17.171,109185,0
+CCU.US,D,20211109,000000,17.274,17.707,17.171,17.65,139670,0
+CCU.US,D,20211110,000000,17.697,18.026,17.463,17.726,125855,0
+CCU.US,D,20211111,000000,17.801,18.28,17.713,18.261,145131,0
+CCU.US,D,20211112,000000,18.205,18.317,17.603,17.707,195433,0
+CCU.US,D,20211115,000000,17.781,17.82,17.406,17.603,319151,0
+CCU.US,D,20211116,000000,17.594,17.612,16.964,17.011,190818,0
+CCU.US,D,20211117,000000,16.917,17.021,16.673,16.758,116164,0
+CCU.US,D,20211118,000000,16.636,16.762,16.447,16.72,120470,0
+CCU.US,D,20211119,000000,16.579,16.955,16.504,16.673,170348,0
+CCU.US,D,20211122,000000,17.942,17.942,17.115,17.612,183345,0
+CCU.US,D,20211123,000000,17.575,17.641,16.927,17.162,197205,0
+CCU.US,D,20211124,000000,16.64,16.719,16.122,16.357,161556,0
+CCU.US,D,20211126,000000,15.653,15.751,15.281,15.575,229263,0
+CCU.US,D,20211129,000000,15.663,15.785,15.428,15.741,184967,0
+CCU.US,D,20211130,000000,15.604,15.985,15.526,15.712,214375,0
+CCU.US,D,20211201,000000,15.966,15.966,15.702,15.731,130450,0
+CCU.US,D,20211202,000000,15.868,16.083,15.77,15.897,99537,0
+CCU.US,D,20211203,000000,16.005,16.265,15.565,15.643,149610,0
+CCU.US,D,20211206,000000,15.77,16.034,15.702,15.839,155579,0
+CCU.US,D,20211207,000000,16.112,16.464,16.064,16.181,124578,0
+CCU.US,D,20211208,000000,16.259,16.332,15.927,16.161,84205,0
+CCU.US,D,20211209,000000,16.161,16.23,16.073,16.171,96824,0
+CCU.US,D,20211210,000000,16.161,16.2,15.927,16.034,88228,0
+CCU.US,D,20211213,000000,15.976,16.137,15.8,15.907,109366,0
+CCU.US,D,20211214,000000,15.907,15.985,15.448,15.721,125509,0
+CCU.US,D,20211215,000000,15.672,15.917,15.506,15.809,97581,0
+CCU.US,D,20211216,000000,16.005,16.097,15.575,15.731,137369,0
+CCU.US,D,20211217,000000,15.555,16.015,15.506,15.858,135297,0
+CCU.US,D,20211220,000000,15.379,15.409,14.695,15.057,304319,0
+CCU.US,D,20211221,000000,15.174,15.593,15.027,15.369,251269,0
+CCU.US,D,20211222,000000,15.384,15.399,15.105,15.33,120862,0
+CCU.US,D,20211223,000000,15.575,15.575,15.272,15.418,146602,0
+CCU.US,D,20211227,000000,15.311,15.809,15.223,15.741,83068,0
+CCU.US,D,20211228,000000,15.692,15.926,15.555,15.712,110895,0
+CCU.US,D,20211229,000000,15.868,15.907,15.663,15.78,64387,0
+CCU.US,D,20211230,000000,15.839,16.244,15.76,15.76,70219,0
+CCU.US,D,20211231,000000,15.966,16.142,15.77,16.044,51880,0
+CCU.US,D,20220103,000000,16.044,16.249,15.936,16.249,78775,0
+CCU.US,D,20220104,000000,16.308,16.357,16.044,16.2,95541,0
+CCU.US,D,20220105,000000,16.2,16.279,15.633,15.682,120354,0
+CCU.US,D,20220106,000000,15.751,15.966,15.692,15.692,57829,0
+CCU.US,D,20220107,000000,15.834,15.936,15.731,15.79,76300,0
+CCU.US,D,20220110,000000,15.741,15.858,15.692,15.829,78485,0
+CCU.US,D,20220111,000000,15.858,16.249,15.8,16.22,116161,0
+CCU.US,D,20220112,000000,16.259,16.435,16.142,16.24,125665,0
+CCU.US,D,20220113,000000,16.249,16.631,16.142,16.367,115821,0
+CCU.US,D,20220114,000000,16.396,16.836,16.073,16.748,124185,0
+CCU.US,D,20220118,000000,16.748,16.748,16.425,16.455,97960,0
+CCU.US,D,20220119,000000,16.484,16.49,16.152,16.181,78055,0
+CCU.US,D,20220120,000000,16.318,16.875,16.191,16.337,202022,0
+CCU.US,D,20220121,000000,16.474,17.383,16.474,17.247,198919,0
+CCU.US,D,20220124,000000,17.061,17.061,16.083,16.445,204574,0
+CCU.US,D,20220125,000000,16.357,16.533,16.161,16.396,125600,0
+CCU.US,D,20220126,000000,16.386,16.582,16.132,16.24,69944,0
+CCU.US,D,20220127,000000,16.318,16.621,16.2,16.259,64286,0
+CCU.US,D,20220128,000000,16.259,16.259,16.024,16.152,89252,0
+CCU.US,D,20220131,000000,16.132,16.406,16.034,16.298,136432,0
+CCU.US,D,20220201,000000,16.337,16.376,16.132,16.181,60876,0
+CCU.US,D,20220202,000000,16.249,16.352,15.907,16.142,78855,0
+CCU.US,D,20220203,000000,15.927,16.288,15.301,15.399,154039,0
+CCU.US,D,20220204,000000,15.409,15.609,15.203,15.242,75797,0
+CCU.US,D,20220207,000000,15.213,15.281,14.959,15.193,152371,0
+CCU.US,D,20220208,000000,15.066,15.35,15.017,15.35,171633,0
+CCU.US,D,20220209,000000,15.389,15.765,15.286,15.741,144025,0
+CCU.US,D,20220210,000000,15.858,16.318,15.858,16.024,151928,0
+CCU.US,D,20220211,000000,16.083,16.367,16.073,16.22,212509,0
+CCU.US,D,20220214,000000,16.22,16.494,15.858,16.005,145126,0
+CCU.US,D,20220215,000000,16.132,16.313,16.122,16.2,107888,0
+CCU.US,D,20220216,000000,16.249,16.464,16.064,16.425,115603,0
+CCU.US,D,20220217,000000,16.425,16.43,16.152,16.318,80511,0
+CCU.US,D,20220218,000000,16.23,16.308,16.044,16.142,227455,0
+CCU.US,D,20220222,000000,16.064,16.513,15.936,16.425,124297,0
+CCU.US,D,20220223,000000,16.562,16.826,16.513,16.758,308964,0
+CCU.US,D,20220224,000000,15.976,16.24,14.978,16.171,379285,0
+CCU.US,D,20220225,000000,16.21,16.689,16.044,16.22,249276,0
+CCU.US,D,20220228,000000,15.985,16.054,15.526,15.624,138602,0
+CCU.US,D,20220301,000000,15.604,15.624,14.568,14.617,263405,0
+CCU.US,D,20220302,000000,14.832,14.988,14.45,14.597,163701,0
+CCU.US,D,20220303,000000,14.665,14.685,14.255,14.617,130056,0
+CCU.US,D,20220304,000000,14.47,14.602,14.167,14.225,197690,0
+CCU.US,D,20220307,000000,14.255,14.313,13.482,13.531,173789,0
+CCU.US,D,20220308,000000,13.58,13.942,13.512,13.707,172934,0
+CCU.US,D,20220309,000000,13.932,14.279,13.932,14.167,149962,0
+CCU.US,D,20220310,000000,14.108,14.108,13.512,13.61,290462,0
+CCU.US,D,20220311,000000,13.805,13.883,13.492,13.57,138542,0
+CCU.US,D,20220314,000000,13.6,13.695,13.218,13.267,247859,0
+CCU.US,D,20220315,000000,13.414,13.541,13.316,13.404,205629,0
+CCU.US,D,20220316,000000,13.58,14.059,13.58,14.02,152615,0
+CCU.US,D,20220317,000000,14.079,14.353,14.01,14.196,153459,0
+CCU.US,D,20220318,000000,14.147,14.274,13.815,14.225,242303,0
+CCU.US,D,20220321,000000,14.304,14.656,14.01,14.47,201400,0
+CCU.US,D,20220322,000000,14.548,14.646,14.323,14.392,138327,0
+CCU.US,D,20220323,000000,14.313,14.323,14.01,14.01,194280,0
+CCU.US,D,20220324,000000,14.225,14.47,14.079,14.46,164491,0
+CCU.US,D,20220325,000000,14.47,14.939,14.47,14.734,138245,0
+CCU.US,D,20220328,000000,14.763,14.802,14.499,14.636,89516,0
+CCU.US,D,20220329,000000,14.734,14.978,14.597,14.773,138972,0
+CCU.US,D,20220330,000000,14.773,14.832,14.343,14.509,193505,0
+CCU.US,D,20220331,000000,14.421,14.646,14.394,14.626,67812,0
+CCU.US,D,20220401,000000,14.695,15.017,14.558,14.851,137276,0
+CCU.US,D,20220404,000000,14.959,14.959,14.724,14.841,61765,0
+CCU.US,D,20220405,000000,14.969,15.037,14.587,14.675,95759,0
+CCU.US,D,20220406,000000,14.626,14.626,14.323,14.372,100120,0
+CCU.US,D,20220407,000000,14.333,14.382,14.138,14.216,225916,0
+CCU.US,D,20220408,000000,14.138,14.216,13.952,14.167,118295,0
+CCU.US,D,20220411,000000,14.147,14.216,13.861,14.02,182941,0
+CCU.US,D,20220412,000000,14.098,14.128,13.903,13.962,102831,0
+CCU.US,D,20220413,000000,14.01,14.059,13.776,13.922,108104,0
+CCU.US,D,20220414,000000,13.874,14.03,13.756,13.874,107945,0
+CCU.US,D,20220418,000000,13.805,13.952,13.794,13.874,56407,0
+CCU.US,D,20220419,000000,13.883,13.971,13.727,13.795,143762,0
+CCU.US,D,20220420,000000,13.874,13.932,13.737,13.874,143950,0
+CCU.US,D,20220421,000000,14.02,14.089,13.688,13.717,145948,0
+CCU.US,D,20220422,000000,13.746,13.893,13.453,13.502,156140,0
+CCU.US,D,20220425,000000,13.39,13.58,13.06,13.4,290203,0
+CCU.US,D,20220426,000000,13.53,13.58,13.04,13.34,497777,0
+CCU.US,D,20220427,000000,13.33,13.56,13.295,13.37,136841,0
+CCU.US,D,20220428,000000,13.49,13.49,13.25,13.37,120545,0
+CCU.US,D,20220429,000000,13.41,13.6894,13.29,13.34,97459,0
+CCU.US,D,20220502,000000,13.25,13.3,12.81,12.94,156212,0
+CCU.US,D,20220503,000000,13.01,13.1599,12.86,13.06,76763,0
+CCU.US,D,20220504,000000,13.09,13.61,12.93,13.61,158816,0
+CCU.US,D,20220505,000000,13.48,13.615,13.09,13.29,143786,0
+CCU.US,D,20220506,000000,13.2,13.47,12.84,13.06,173845,0
+CCU.US,D,20220509,000000,12.95,12.95,12.68,12.88,153606,0
+CCU.US,D,20220510,000000,13.03,13.15,12.675,12.89,164211,0
+CCU.US,D,20220511,000000,12.96,13.32,12.88,12.96,174991,0
+CCU.US,D,20220512,000000,12.96,13.194,12.82,13.14,82622,0
+CCU.US,D,20220513,000000,13.41,13.41,12.99,13.12,226669,0
+CCU.US,D,20220516,000000,13.18,13.38,13.09,13.24,209404,0
+CCU.US,D,20220517,000000,13.43,13.5,13.3,13.37,188559,0
+CCU.US,D,20220518,000000,13.38,13.38,13.02,13.1,191802,0
+CCU.US,D,20220519,000000,13.01,13.47,13.01,13.36,130895,0
+CCU.US,D,20220520,000000,13.46,13.59,13.16,13.38,104523,0
+CCU.US,D,20220523,000000,13.45,13.55,13.33,13.45,156577,0
+CCU.US,D,20220524,000000,13.34,13.68,13.295,13.59,235851,0
+CCU.US,D,20220525,000000,13.6,13.69,13.39,13.57,132701,0
+CCU.US,D,20220526,000000,13.57,13.78,13.52,13.7,303062,0
+CCU.US,D,20220527,000000,13.78,13.78,13.64,13.68,161166,0
+CCU.US,D,20220531,000000,13.7,14.09,13.6,14.01,435768,0
+CCU.US,D,20220601,000000,14.16,14.25,13.83,14.2,223490,0
+CCU.US,D,20220602,000000,14.23,14.53,14.14,14.44,193995,0
+CCU.US,D,20220603,000000,14.4,14.4,14.16,14.27,101600,0
+CCU.US,D,20220606,000000,14.39,14.39,14.02,14.21,125420,0
+CCU.US,D,20220607,000000,14.07,14.27,14.04,14.23,183595,0
+CCU.US,D,20220608,000000,14.17,14.3194,14.0501,14.1,97295,0
+CCU.US,D,20220609,000000,14.05,14.13,13.69,13.94,181656,0
+CCU.US,D,20220610,000000,13.74,13.91,13.47,13.51,134433,0
+CCU.US,D,20220613,000000,13.4,13.4,13.03,13.1,170388,0
+CCU.US,D,20220614,000000,13.15,13.22,12.95,13.06,154631,0
+CCU.US,D,20220615,000000,13.08,13.31,13.06,13.14,113361,0
+CCU.US,D,20220616,000000,12.95,13.01,12.76,12.97,261596,0
+CCU.US,D,20220617,000000,13.03,13.03,12.73,12.81,235185,0
+CCU.US,D,20220621,000000,12.8,12.96,12.75,12.85,202363,0
+CCU.US,D,20220622,000000,12.72,12.89,12.63,12.69,288352,0
+CCU.US,D,20220623,000000,12.68,12.77,12.43,12.54,209351,0
+CCU.US,D,20220624,000000,12.7,12.9,12.54,12.69,153725,0
+CCU.US,D,20220627,000000,12.68,12.9915,12.67,12.92,129451,0
+CCU.US,D,20220628,000000,12.92,13.11,12.61,12.65,321157,0
+CCU.US,D,20220629,000000,12.69,12.74,12.445,12.61,175645,0
+CCU.US,D,20220630,000000,12.45,12.7,12.36,12.63,195819,0
+CCU.US,D,20220701,000000,12.57,12.69,12.4,12.53,272865,0
+CCU.US,D,20220705,000000,12.43,12.69,12.32,12.6,1196212,0
+CCU.US,D,20220706,000000,12.52,12.64,12.32,12.47,394312,0
+CCU.US,D,20220707,000000,12.64,12.745,12.46,12.5,278786,0
+CCU.US,D,20220708,000000,12.46,12.46,12.04,12.25,535653,0
+CCU.US,D,20220711,000000,12.15,12.16,11.51,11.59,227363,0
+CCU.US,D,20220712,000000,11.55,11.6,11.14,11.28,296085,0
+CCU.US,D,20220713,000000,11.3,11.64,11.26,11.55,210558,0
+CCU.US,D,20220714,000000,11.46,11.65,10.9,10.99,465377,0
+CCU.US,D,20220715,000000,11.04,11.365,10.99,11.28,313126,0
+CCU.US,D,20220718,000000,11.32,11.565,11.24,11.27,217961,0
+CCU.US,D,20220719,000000,11.39,11.41,11.21,11.27,346502,0
+CCU.US,D,20220720,000000,11.3,11.475,11.195,11.39,354690,0
+CCU.US,D,20220721,000000,11.37,11.37,11.111,11.25,103725,0
+CCU.US,D,20220722,000000,11.24,11.26,10.99,11.04,423462,0
+CCU.US,D,20220725,000000,11.05,11.34,11.05,11.15,274501,0
+CCU.US,D,20220726,000000,11.2,11.56,11.1547,11.29,300330,0
+CCU.US,D,20220727,000000,11.37,11.59,11.29,11.54,305913,0
+CCU.US,D,20220728,000000,11.58,11.9295,11.41,11.47,280526,0
+CCU.US,D,20220729,000000,11.48,11.645,11.38,11.54,219377,0
+CCU.US,D,20220801,000000,11.42,11.59,11.32,11.52,368835,0
+CCU.US,D,20220802,000000,11.5,11.72,11.16,11.23,662021,0
+CCU.US,D,20220803,000000,11.3,11.46,11.23,11.34,325728,0
+CCU.US,D,20220804,000000,11.15,11.27,10.81,10.88,401719,0
+CCU.US,D,20220805,000000,10.9,10.9,10.73,10.82,452998,0
+CCU.US,D,20220808,000000,10.9,11.0786,10.82,10.98,394988,0
+CCU.US,D,20220809,000000,10.98,11.06,10.61,10.82,367915,0
+CCU.US,D,20220810,000000,10.97,11.12,10.97,11.05,372818,0
+CCU.US,D,20220811,000000,11.16,11.18,10.95,11.05,192325,0
+CCU.US,D,20220812,000000,11.08,11.25,11.01,11.21,206091,0
+CCU.US,D,20220815,000000,11.23,11.25,10.76,11.17,279562,0
+CCU.US,D,20220816,000000,11.15,11.22,11.105,11.21,162599,0
+CCU.US,D,20220817,000000,11.11,11.18,11,11.11,163679,0
+CCU.US,D,20220818,000000,11.16,11.2226,10.82,10.93,203048,0
+CCU.US,D,20220819,000000,10.9,10.9,10.57,10.61,209612,0
+CCU.US,D,20220822,000000,10.65,10.83,10.51,10.74,227848,0
+CCU.US,D,20220823,000000,10.72,10.955,10.63,10.89,340924,0
+CCU.US,D,20220824,000000,10.81,11.02,10.8,10.84,108377,0
+CCU.US,D,20220825,000000,10.8,11.26,10.75,11.26,302223,0
+CCU.US,D,20220826,000000,11.29,11.3,11.045,11.13,303185,0
+CCU.US,D,20220829,000000,11.07,11.32,11.02,11.27,194010,0
+CCU.US,D,20220830,000000,11.34,11.425,11.18,11.18,183262,0
+CCU.US,D,20220831,000000,11.22,11.22,10.92,10.93,237945,0
+CCU.US,D,20220901,000000,10.88,10.94,10.68,10.88,183374,0
+CCU.US,D,20220902,000000,10.93,11.53,10.77,11.4,450258,0
+CCU.US,D,20220906,000000,11.5,11.78,11.08,11.09,512745,0
+CCU.US,D,20220907,000000,11,11.15,10.82,11.05,386301,0
+CCU.US,D,20220908,000000,11.04,11.1,10.92,11,106137,0
+CCU.US,D,20220909,000000,11.05,11.19,11.01,11.1,158960,0
+CCU.US,D,20220912,000000,11.24,11.51,11.15,11.36,171424,0
+CCU.US,D,20220913,000000,11.14,11.2,10.7799,10.83,118087,0
+CCU.US,D,20220914,000000,10.79,10.89,10.66,10.72,113210,0
+CCU.US,D,20220915,000000,10.61,10.67,10.49,10.52,228493,0
+CCU.US,D,20220916,000000,10.49,10.5,10.23,10.34,484610,0
+CCU.US,D,20220919,000000,10.29,10.5,10.29,10.43,303213,0
+CCU.US,D,20220920,000000,10.39,10.39,10.02,10.09,358055,0
+CCU.US,D,20220921,000000,10.17,10.17,9.85,9.95,655663,0
+CCU.US,D,20220922,000000,9.91,9.98,9.805,9.92,342259,0
+CCU.US,D,20220923,000000,9.78,9.78,9.375,9.51,493196,0
+CCU.US,D,20220926,000000,9.47,9.52,9.31,9.47,507652,0
+CCU.US,D,20220927,000000,9.46,9.69,9.36,9.6,1084674,0
+CCU.US,D,20220928,000000,10.5,10.87,10.11,10.78,690183,0
+CCU.US,D,20220929,000000,10.59,10.69,10.4,10.58,337544,0
+CCU.US,D,20220930,000000,10.57,10.92,10.52,10.78,538277,0
+CCU.US,D,20221003,000000,11.05,11.05,10.675,10.99,207525,0
+CCU.US,D,20221004,000000,11.05,11.21,11,11.11,171642,0
+CCU.US,D,20221005,000000,10.96,10.99,10.86,10.96,114124,0
+CCU.US,D,20221006,000000,10.91,11.17,10.88,11.12,192919,0
+CCU.US,D,20221007,000000,11.07,11.09,10.71,10.74,118552,0
+CCU.US,D,20221010,000000,10.68,10.79,10.65,10.76,89183,0
+CCU.US,D,20221011,000000,10.6,10.78,10.501,10.57,415115,0
+CCU.US,D,20221012,000000,10.55,10.555,10.265,10.34,232124,0
+CCU.US,D,20221013,000000,10.23,10.76,10.17,10.56,184349,0
+CCU.US,D,20221014,000000,10.71,10.77,10.32,10.35,209613,0
+CCU.US,D,20221017,000000,10.43,10.73,10.43,10.66,145628,0
+CCU.US,D,20221018,000000,10.78,10.87,10.55,10.84,239030,0
+CCU.US,D,20221019,000000,10.68,10.755,10.46,10.47,308801,0
+CCU.US,D,20221020,000000,10.43,10.76,10.43,10.45,135483,0
+CCU.US,D,20221021,000000,10.48,10.675,10.39,10.64,162413,0
+CCU.US,D,20221024,000000,10.55,10.555,10.35,10.36,135599,0
+CCU.US,D,20221025,000000,10.41,10.442,10.18,10.41,164437,0
+CCU.US,D,20221026,000000,10.4,10.58,10.36,10.4,186316,0
+CCU.US,D,20221027,000000,10.46,10.79,10.43,10.71,462812,0
+CCU.US,D,20221028,000000,10.75,10.94,10.74,10.89,160204,0
+CCU.US,D,20221031,000000,10.87,10.9266,10.76,10.81,81804,0
+CCU.US,D,20221101,000000,10.7,11.23,10.7,11.18,207002,0
+CCU.US,D,20221102,000000,11.15,11.2,10.88,10.91,139049,0
+CCU.US,D,20221103,000000,10.8,10.97,10.71,10.9,88635,0
+CCU.US,D,20221104,000000,11.05,11.31,11.05,11.27,106587,0
+CCU.US,D,20221107,000000,11.36,11.38,11.21,11.24,84157,0
+CCU.US,D,20221108,000000,11.34,11.6,11.255,11.43,250003,0
+CCU.US,D,20221109,000000,11.32,11.54,10.99,10.99,226229,0
+CCU.US,D,20221110,000000,11.35,11.52,11.155,11.21,173819,0
+CCU.US,D,20221111,000000,11.22,11.38,11.21,11.36,133349,0
+CCU.US,D,20221114,000000,11.2,11.45,11.13,11.31,249642,0
+CCU.US,D,20221115,000000,11.46,11.56,11.37,11.37,215241,0
+CCU.US,D,20221116,000000,11.27,11.51,11.27,11.37,171761,0
+CCU.US,D,20221117,000000,11.2,11.53,11.2,11.45,260825,0
+CCU.US,D,20221118,000000,11.37,11.49,10.91,11.22,420546,0
+CCU.US,D,20221121,000000,11.27,11.355,11.13,11.22,254976,0
+CCU.US,D,20221122,000000,11.4,11.69,11.32,11.62,172122,0
+CCU.US,D,20221123,000000,11.63,11.89,11.58,11.85,273119,0
+CCU.US,D,20221125,000000,11.74,12.03,11.695,11.98,90060,0
+CCU.US,D,20221128,000000,12,12.095,11.87,11.94,141277,0
+CCU.US,D,20221129,000000,11.94,12.1,11.8102,11.94,454311,0
+CCU.US,D,20221130,000000,12.16,12.32,12.07,12.18,293650,0
+CCU.US,D,20221201,000000,12.18,12.49,12.17,12.48,192269,0
+CCU.US,D,20221202,000000,12.43,12.63,12.31,12.61,182335,0
+CCU.US,D,20221205,000000,12.54,12.64,12.4,12.46,159883,0
+CCU.US,D,20221206,000000,12.27,12.33,12.02,12.27,344949,0
+CCU.US,D,20221207,000000,12.17,12.18,12,12.15,215589,0
+CCU.US,D,20221208,000000,12.07,12.105,11.84,11.99,140740,0
+CCU.US,D,20221209,000000,11.95,12.005,11.83,11.83,148345,0
+CCU.US,D,20221212,000000,11.83,12.11,11.83,12.05,227202,0
+CCU.US,D,20221213,000000,12.29,12.44,12.16,12.21,190514,0
+CCU.US,D,20221214,000000,12.17,12.32,11.975,12.07,397481,0
+CCU.US,D,20221215,000000,11.96,12.17,11.9,12.03,229563,0
+CCU.US,D,20221216,000000,11.95,12.02,11.75,11.92,202894,0
+CCU.US,D,20221219,000000,11.85,12.21,11.85,12.18,265906,0
+CCU.US,D,20221220,000000,12.35,12.67,12.23,12.25,235706,0
+CCU.US,D,20221221,000000,12.3,12.68,12.3,12.59,380232,0
+CCU.US,D,20221222,000000,12.34,12.42,12.0801,12.29,108151,0
+CCU.US,D,20221223,000000,12.2,12.7,12.2,12.7,137667,0
+CCU.US,D,20221227,000000,12.74,12.91,12.5275,12.83,234633,0
+CCU.US,D,20221228,000000,12.92,13.4899,12.9,13.2,467355,0
+CCU.US,D,20221229,000000,13.22,13.51,13.16,13.25,159320,0
+CCU.US,D,20221230,000000,13.24,13.4,12.95,13.12,212316,0
+CCU.US,D,20230103,000000,13.14,13.23,12.65,12.75,246295,0
+CCU.US,D,20230104,000000,12.71,12.81,12.61,12.68,125269,0
+CCU.US,D,20230105,000000,12.68,12.99,12.59,12.92,123771,0
+CCU.US,D,20230106,000000,13.01,13.45,12.99,13.25,139867,0
+CCU.US,D,20230109,000000,13.37,13.45,13.11,13.27,148627,0
+CCU.US,D,20230110,000000,13.49,13.55,13.33,13.44,92253,0
+CCU.US,D,20230111,000000,13.58,13.87,13.48,13.76,121136,0
+CCU.US,D,20230112,000000,13.82,14.15,13.64,13.65,207475,0
+CCU.US,D,20230113,000000,13.74,13.74,13.355,13.38,212023,0
+CCU.US,D,20230117,000000,13.42,13.82,13.42,13.73,210982,0
+CCU.US,D,20230118,000000,13.81,13.865,13.43,13.43,141030,0
+CCU.US,D,20230119,000000,13.65,13.839,13.59,13.68,258752,0
+CCU.US,D,20230120,000000,14.38,14.75,14.21,14.7,450442,0
+CCU.US,D,20230123,000000,14.75,15.11,14.72,15.07,196886,0
+CCU.US,D,20230124,000000,15.06,15.67,15.05,15.5,218396,0
+CCU.US,D,20230125,000000,15.45,15.61,15.31,15.45,110179,0
+CCU.US,D,20230126,000000,15.5,15.61,15.395,15.54,123338,0
+CCU.US,D,20230127,000000,15.48,15.587,14.99,15.03,223970,0
+CCU.US,D,20230130,000000,15,15.39,15,15.34,187411,0
+CCU.US,D,20230131,000000,15.3,15.61,15.06,15.61,193193,0
+CCU.US,D,20230201,000000,15.44,15.89,15.275,15.77,254337,0
+CCU.US,D,20230202,000000,15.75,15.92,15.52,15.72,294917,0
+CCU.US,D,20230203,000000,15.7,15.83,15.53,15.6,178823,0
+CCU.US,D,20230206,000000,15.47,15.47,14.76,14.92,190821,0
+CCU.US,D,20230207,000000,14.85,15.11,14.75,15.09,152065,0
+CCU.US,D,20230208,000000,15.05,15.15,14.87,15.14,102099,0
+CCU.US,D,20230209,000000,15.24,15.24,14.795,14.89,123715,0
+CCU.US,D,20230210,000000,14.92,15.28,14.9001,15.04,139613,0
+CCU.US,D,20230213,000000,15.04,15.47,14.95,15.31,107555,0
+CCU.US,D,20230214,000000,15.33,15.54,15.23,15.52,117755,0
+CCU.US,D,20230215,000000,15.43,15.83,15.4,15.52,125821,0
+CCU.US,D,20230216,000000,15.48,15.89,15.46,15.77,95153,0
+CCU.US,D,20230217,000000,15.84,15.84,15.6,15.76,72976,0
+CCU.US,D,20230221,000000,15.67,16.075,15.61,15.62,193636,0
+CCU.US,D,20230222,000000,15.61,15.74,15.38,15.52,99511,0
+CCU.US,D,20230223,000000,15.61,15.96,15.5922,15.84,126044,0
+CCU.US,D,20230224,000000,15.68,15.9699,15.38,15.64,117561,0
+CCU.US,D,20230227,000000,15.62,15.7998,15.34,15.6,118505,0
+CCU.US,D,20230228,000000,15.64,15.64,15.14,15.18,157839,0
+CCU.US,D,20230301,000000,15.34,15.75,15.15,15.51,310688,0
+CCU.US,D,20230302,000000,15.59,16.05,15.57,15.93,110799,0
+CCU.US,D,20230303,000000,16,16.36,16,16.18,105326,0
+CCU.US,D,20230306,000000,16.2,16.6,16.18,16.47,105493,0
+CCU.US,D,20230307,000000,16.48,16.54,16.16,16.29,168746,0
+CCU.US,D,20230308,000000,16.27,16.41,15.85,16.12,179933,0
+CCU.US,D,20230309,000000,16.17,16.3,16.01,16.01,135283,0
+CCU.US,D,20230310,000000,15.95,16.02,15.56,15.57,111519,0
+CCU.US,D,20230313,000000,15.33,15.61,15.1,15.2,197846,0
+CCU.US,D,20230314,000000,15.4,15.53,15.04,15.11,111894,0
+CCU.US,D,20230315,000000,14.81,14.8425,14.5,14.64,189807,0
+CCU.US,D,20230316,000000,14.62,14.84,14.48,14.69,316949,0
+CCU.US,D,20230317,000000,14.51,14.75,14.25,14.47,260625,0
+CCU.US,D,20230320,000000,14.59,14.98,14.44,14.77,158253,0
+CCU.US,D,20230321,000000,14.95,15.05,14.66,14.75,111855,0
+CCU.US,D,20230322,000000,14.77,14.85,14.62,14.63,77655,0
+CCU.US,D,20230323,000000,14.78,14.9982,14.56,14.62,91811,0
+CCU.US,D,20230324,000000,14.68,14.94,14.66,14.87,147898,0
+CCU.US,D,20230327,000000,14.96,15.17,14.9486,14.97,60082,0
+CCU.US,D,20230328,000000,14.95,15.34,14.95,15.22,131045,0
+CCU.US,D,20230329,000000,15.32,15.55,15.29,15.45,137289,0
+CCU.US,D,20230330,000000,15.5,15.775,15.44,15.54,137315,0
+CCU.US,D,20230331,000000,15.86,16.11,15.445,15.63,216089,0
+CCU.US,D,20230403,000000,15.69,15.69,15.24,15.37,107507,0
+CCU.US,D,20230404,000000,15.4,15.4,14.92,15.01,96421,0
+CCU.US,D,20230405,000000,15.07,15.3,14.89,15.1,93627,0
+CCU.US,D,20230406,000000,15.09,15.31,15.03,15.12,88532,0
+CCU.US,D,20230410,000000,15.05,15.16,14.62,14.91,84605,0
+CCU.US,D,20230411,000000,14.84,15.145,14.64,15.11,119825,0
+CCU.US,D,20230412,000000,15.26,15.35,15.07,15.18,90966,0
+CCU.US,D,20230413,000000,15.18,15.78,15.165,15.73,110960,0
+CCU.US,D,20230414,000000,15.7,15.88,15.7,15.85,41838,0
+CCU.US,D,20230417,000000,15.85,16,15.6801,15.89,130700,0
+CCU.US,D,20230418,000000,15.82,15.8725,15.5,15.62,72743,0
+CCU.US,D,20230419,000000,15.66,15.69,15.37,15.54,72391,0
+CCU.US,D,20230420,000000,15.32,15.52,15.25,15.37,59189,0
+CCU.US,D,20230421,000000,15.44,15.44,15.15,15.21,61460,0
+CCU.US,D,20230424,000000,15.19,15.22,15.05,15.17,117549,0
+CCU.US,D,20230425,000000,15.2,15.87,15.2,15.73,98189,0
+CCU.US,D,20230426,000000,15.74,15.89,15.45,15.78,140639,0
+CCU.US,D,20230427,000000,15.68,16.35,15.63,16.3,112276,0
+CCU.US,D,20230428,000000,16.26,16.3,16.06,16.07,71373,0
+CCU.US,D,20230501,000000,15.96,16.0899,15.82,15.93,50041,0
+CCU.US,D,20230502,000000,15.89,16.1,15.8,16.07,69346,0
+CCU.US,D,20230503,000000,16.2,16.63,16.13,16.51,85936,0
+CCU.US,D,20230504,000000,16.54,16.92,16.42,16.78,71757,0
+CCU.US,D,20230505,000000,16.94,17.05,16.69,16.79,70055,0
+CCU.US,D,20230508,000000,16.75,17.4799,16.71,17.1,171814,0
+CCU.US,D,20230509,000000,16.96,17.01,16.4643,16.63,44097,0
+CCU.US,D,20230510,000000,16.7,17.02,16.62,17.02,57995,0
+CCU.US,D,20230511,000000,17.11,17.44,16.91,16.98,64250,0
+CCU.US,D,20230512,000000,17.02,17.04,16.75,16.96,59690,0
+CCU.US,D,20230515,000000,17.02,17.22,16.88,16.94,80432,0
+CCU.US,D,20230516,000000,16.86,17.05,16.54,16.64,669173,0
+CCU.US,D,20230517,000000,16.6,16.85,16.58,16.78,44121,0
+CCU.US,D,20230518,000000,16.78,16.81,16.39,16.53,52135,0
+CCU.US,D,20230519,000000,16.59,16.63,16.45,16.46,71245,0
+CCU.US,D,20230522,000000,16.52,16.82,16.43,16.6,55772,0
+CCU.US,D,20230523,000000,16.6,16.72,16.31,16.35,51382,0
+CCU.US,D,20230524,000000,16.39,16.56,15.93,16.14,165637,0
+CCU.US,D,20230525,000000,16.15,16.15,15.77,15.89,59557,0
+CCU.US,D,20230526,000000,15.64,15.87,15.51,15.74,74832,0
+CCU.US,D,20230530,000000,15.74,15.74,15.02,15.23,119504,0
+CCU.US,D,20230531,000000,15.44,15.44,14.79,14.9,202287,0
+CCU.US,D,20230601,000000,14.9,15.63,14.9,15.57,238470,0
+CCU.US,D,20230602,000000,15.6,16.0523,15.51,15.9,105900,0
+CCU.US,D,20230605,000000,15.73,15.89,15.61,15.81,71720,0
+CCU.US,D,20230606,000000,15.73,16,15.73,15.94,74074,0
+CCU.US,D,20230607,000000,16,16.06,15.87,15.89,117682,0
+CCU.US,D,20230608,000000,15.99,16.3,15.8,15.95,73658,0
+CCU.US,D,20230609,000000,16.02,16.11,15.88,16.01,57436,0
+CCU.US,D,20230612,000000,16.07,16.08,15.69,15.73,145515,0
+CCU.US,D,20230613,000000,16.01,16.01,15.62,15.76,78188,0
+CCU.US,D,20230614,000000,15.73,16,15.73,15.92,125837,0
+CCU.US,D,20230615,000000,15.81,15.98,15.78,15.88,76778,0
+CCU.US,D,20230616,000000,15.94,16.015,15.8,15.92,174123,0
+CCU.US,D,20230620,000000,15.87,15.905,15.7539,15.76,47840,0
+CCU.US,D,20230621,000000,15.81,15.86,15.69,15.79,37483,0
+CCU.US,D,20230622,000000,15.82,16.04,15.77,16,97237,0
+CCU.US,D,20230623,000000,15.98,16.13,15.935,16.04,50237,0
+CCU.US,D,20230626,000000,16.03,16.115,16.025,16.1,34698,0
+CCU.US,D,20230627,000000,16.02,16.05,15.78,15.84,64493,0
+CCU.US,D,20230628,000000,15.89,15.89,15.6775,15.81,29618,0
+CCU.US,D,20230629,000000,15.85,15.88,15.73,15.83,69383,0
+CCU.US,D,20230630,000000,15.9,16.44,15.84,16.23,92191,0
+CCU.US,D,20230703,000000,16.37,16.61,16.33,16.61,55833,0
+CCU.US,D,20230705,000000,16.45,16.65,16.4,16.63,112478,0
+CCU.US,D,20230706,000000,16.5,16.5,15.89,16.32,373639,0
+CCU.US,D,20230707,000000,16.35,16.64,16.295,16.54,439759,0
+CCU.US,D,20230710,000000,16.55,16.675,16.27,16.27,139985,0
+CCU.US,D,20230711,000000,16.3,16.35,16.135,16.34,285314,0
+CCU.US,D,20230712,000000,16.49,16.73,16.385,16.61,180202,0
+CCU.US,D,20230713,000000,16.74,17.16,16.67,17,148973,0
+CCU.US,D,20230714,000000,16.96,17.02,16.4701,16.9,133564,0
+CCU.US,D,20230717,000000,16.93,17.14,16.54,17.11,97518,0
+CCU.US,D,20230718,000000,16.98,17.39,16.98,17.11,156301,0
+CCU.US,D,20230719,000000,17.13,17.335,16.95,17.02,276380,0
+CCU.US,D,20230720,000000,17.01,17.1,16.97,17,258635,0
+CCU.US,D,20230721,000000,16.92,17.1735,16.85,17.08,138571,0
+CCU.US,D,20230724,000000,17.3,17.44,17.04,17.44,260975,0
+CCU.US,D,20230725,000000,17.44,17.69,17.31,17.67,374581,0
+CCU.US,D,20230726,000000,17.74,17.74,17.5,17.58,250989,0
+CCU.US,D,20230727,000000,17.24,17.64,17.09,17.09,144464,0
+CCU.US,D,20230728,000000,17.24,17.36,16.74,16.85,101748,0
+CCU.US,D,20230731,000000,16.83,16.89,16.66,16.73,131357,0
+CCU.US,D,20230801,000000,16.71,16.96,16.54,16.92,117709,0
+CCU.US,D,20230802,000000,16.87,16.96,16.125,16.22,88591,0
+CCU.US,D,20230803,000000,16.28,16.28,15.95,16.03,83598,0
+CCU.US,D,20230804,000000,16.05,16.15,15.87,15.93,57369,0
+CCU.US,D,20230807,000000,15.97,16.16,15.7915,16.11,88918,0
+CCU.US,D,20230808,000000,15.96,15.99,15.795,15.9,99929,0
+CCU.US,D,20230809,000000,15.99,15.99,15.61,15.86,133807,0
+CCU.US,D,20230810,000000,16.07,16.4899,15.67,15.98,209304,0
+CCU.US,D,20230811,000000,16.04,16.06,15.82,15.86,145157,0
+CCU.US,D,20230814,000000,15.82,15.82,15.505,15.55,167991,0
+CCU.US,D,20230815,000000,15.53,15.53,15.38,15.41,72099,0
+CCU.US,D,20230816,000000,15.4,15.54,15.28,15.39,55502,0
+CCU.US,D,20230817,000000,15.4,15.4219,15.14,15.19,74611,0
+CCU.US,D,20230818,000000,15.16,15.28,14.96,15.21,136790,0
+CCU.US,D,20230821,000000,15.04,15.19,14.85,14.86,134129,0
+CCU.US,D,20230822,000000,14.75,15.19,14.745,15.1,78137,0
+CCU.US,D,20230823,000000,14.97,15.55,14.93,15.38,89621,0
+CCU.US,D,20230824,000000,15.38,15.51,14.97,15.01,78753,0
+CCU.US,D,20230825,000000,14.99,15.11,14.84,15.02,50793,0
+CCU.US,D,20230828,000000,15.02,15.2,14.78,14.84,69801,0
+CCU.US,D,20230829,000000,14.94,15.09,14.781,14.82,72726,0
+CCU.US,D,20230830,000000,14.82,14.96,14.75,14.84,77326,0
+CCU.US,D,20230831,000000,14.78,14.82,14.67,14.73,88516,0
+CCU.US,D,20230901,000000,14.77,14.8751,14.39,14.46,72046,0
+CCU.US,D,20230905,000000,14.25,14.25,13.7,13.74,121704,0
+CCU.US,D,20230906,000000,13.7,13.99,13.57,13.99,155456,0
+CCU.US,D,20230907,000000,13.86,13.86,13.45,13.77,196002,0
+CCU.US,D,20230908,000000,13.99,13.99,13.68,13.82,193710,0
+CCU.US,D,20230911,000000,13.83,13.97,13.51,13.52,131241,0
+CCU.US,D,20230912,000000,13.43,13.49,13.3,13.42,89868,0
+CCU.US,D,20230913,000000,13.42,13.6899,13.42,13.61,52346,0
+CCU.US,D,20230914,000000,13.71,13.78,13.59,13.6,80387,0
+CCU.US,D,20230915,000000,13.68,13.76,13.26,13.37,160596,0
+CCU.US,D,20230918,000000,13.41,13.42,13.18,13.24,63275,0
+CCU.US,D,20230919,000000,13.21,13.32,13.14,13.21,93858,0
+CCU.US,D,20230920,000000,13.68,13.68,13.23,13.34,243326,0
+CCU.US,D,20230921,000000,13.3,13.32,12.79,12.79,133540,0
+CCU.US,D,20230922,000000,12.92,13.095,12.82,13.02,141155,0
+CCU.US,D,20230925,000000,12.89,12.9,12.57,12.64,170426,0
+CCU.US,D,20230926,000000,12.58,12.7,12.5,12.54,87505,0
+CCU.US,D,20230927,000000,12.56,12.58,12.35,12.53,84875,0
+CCU.US,D,20230928,000000,12.51,12.65,12.4,12.4,87239,0
+CCU.US,D,20230929,000000,12.58,12.7,12.55,12.6,109169,0
+CCU.US,D,20231002,000000,12.58,12.645,12.17,12.18,109687,0
+CCU.US,D,20231003,000000,12.04,12.17,11.785,11.82,71824,0
+CCU.US,D,20231004,000000,11.94,12.04,11.7,12.01,126726,0
+CCU.US,D,20231005,000000,11.95,11.95,11.59,11.59,89086,0
+CCU.US,D,20231006,000000,11.5,11.99,11.44,11.92,181034,0
+CCU.US,D,20231009,000000,11.9,12.02,11.62,11.8,49032,0
+CCU.US,D,20231010,000000,11.85,12.1,11.8,12.07,97615,0
+CCU.US,D,20231011,000000,12.07,12.32,11.99,12.06,94393,0
+CCU.US,D,20231012,000000,12.04,12.04,11.55,11.61,105477,0
+CCU.US,D,20231013,000000,11.6,11.6,11.44,11.53,54847,0
+CCU.US,D,20231016,000000,11.5,11.67,11.44,11.49,145479,0
+CCU.US,D,20231017,000000,11.38,11.84,11.38,11.59,147699,0
+CCU.US,D,20231018,000000,11.5,11.7,11.222,11.28,182540,0
+CCU.US,D,20231019,000000,11.24,11.51,11.21,11.31,100486,0
+CCU.US,D,20231020,000000,11.26,11.31,11.04,11.05,143712,0
+CCU.US,D,20231023,000000,11.1,11.1,10.82,10.92,149176,0
+CCU.US,D,20231024,000000,10.89,11.36,10.89,11.11,112014,0
+CCU.US,D,20231025,000000,11.17,11.35,11.05,11.21,94814,0
+CCU.US,D,20231026,000000,11.16,11.42,11.16,11.39,72451,0
+CCU.US,D,20231027,000000,11.5,11.5,11.1008,11.13,137484,0
+CCU.US,D,20231030,000000,11.16,11.5292,11.0803,11.32,121371,0
+CCU.US,D,20231031,000000,11.32,11.41,11.125,11.25,112648,0
+CCU.US,D,20231101,000000,11.26,11.685,11.16,11.59,228622,0
+CCU.US,D,20231102,000000,11.6,11.61,11.39,11.54,140643,0
+CCU.US,D,20231103,000000,11.62,11.88,11.62,11.82,178486,0
+CCU.US,D,20231106,000000,11.73,11.93,11.67,11.73,157103,0
+CCU.US,D,20231107,000000,11.84,12.341,11.765,12.1,355527,0
+CCU.US,D,20231108,000000,12.2,12.31,11.91,12.1,304329,0
+CCU.US,D,20231109,000000,12.06,12.265,11.8,11.8,213176,0
+CCU.US,D,20231110,000000,11.84,11.84,11.58,11.74,98360,0
+CCU.US,D,20231113,000000,11.66,11.69,11.49,11.59,123219,0
+CCU.US,D,20231114,000000,11.79,12.09,11.72,11.96,138130,0
+CCU.US,D,20231115,000000,11.81,11.945,11.57,11.59,184588,0
+CCU.US,D,20231116,000000,11.52,11.73,11.47,11.48,192375,0
+CCU.US,D,20231117,000000,11.59,11.6837,11.49,11.58,136282,0
+CCU.US,D,20231120,000000,11.8,12.14,11.8,11.98,380192,0
+CCU.US,D,20231121,000000,12.06,12.255,12,12,149511,0
+CCU.US,D,20231122,000000,12.15,12.16,11.95,11.95,183308,0
+CCU.US,D,20231124,000000,12,12.19,12,12.11,114184,0
+CCU.US,D,20231127,000000,12.1,12.1,11.8,11.8,90350,0
+CCU.US,D,20231128,000000,11.87,12.17,11.87,12.08,97123,0
+CCU.US,D,20231129,000000,12.08,12.32,12.01,12.18,436041,0
+CCU.US,D,20231130,000000,12.15,12.38,11.97,12.25,5547508,0
+CCU.US,D,20231201,000000,12.54,13.04,12.53,12.97,560455,0
+CCU.US,D,20231204,000000,12.84,13.05,12.78,12.89,227189,0
+CCU.US,D,20231205,000000,12.92,12.99,12.72,12.89,268892,0
+CCU.US,D,20231206,000000,12.98,13,12.81,12.99,285294,0
+CCU.US,D,20231207,000000,12.97,13.04,12.93,13.04,131472,0
+CCU.US,D,20231208,000000,13.08,13.1895,13,13.03,87751,0
+CCU.US,D,20231211,000000,12.99,13.05,12.8226,13.01,258420,0
+CCU.US,D,20231212,000000,12.99,13.27,12.87,13.17,254691,0
+CCU.US,D,20231213,000000,13.2,13.49,13.1,13.49,230438,0
+CCU.US,D,20231214,000000,13.55,13.605,13.43,13.45,214899,0
+CCU.US,D,20231215,000000,13.38,13.43,13.04,13.1,208067,0
+CCU.US,D,20231218,000000,13.18,13.27,12.95,12.97,154979,0
+CCU.US,D,20231219,000000,13.33,13.33,13.17,13.2,492678,0
+CCU.US,D,20231220,000000,13.32,13.32,12.79,12.79,247492,0
+CCU.US,D,20231221,000000,12.84,12.945,12.64,12.82,100987,0
+CCU.US,D,20231222,000000,12.83,12.84,12.68,12.73,92102,0
+CCU.US,D,20231226,000000,12.74,12.86,12.67,12.78,133881,0
+CCU.US,D,20231227,000000,12.78,12.86,12.72,12.77,222996,0
+CCU.US,D,20231228,000000,12.74,12.8,12.585,12.7,239742,0
+CCU.US,D,20231229,000000,12.72,12.8,12.505,12.54,475512,0
+CCU.US,D,20240102,000000,12.7,12.972,12.7,12.9,224183,0
+CCU.US,D,20240103,000000,12.89,13.05,12.78,12.85,199852,0
+CCU.US,D,20240104,000000,12.87,12.96,12.67,12.69,222973,0
+CCU.US,D,20240105,000000,12.7,12.8,12.59,12.61,114280,0
+CCU.US,D,20240108,000000,12.56,12.56,12.42,12.45,125034,0
+CCU.US,D,20240109,000000,12.4,12.52,12.3,12.33,143322,0
+CCU.US,D,20240110,000000,12.33,12.4,12.26,12.4,78037,0
+CCU.US,D,20240111,000000,12.5,12.51,12.25,12.48,333610,0
+CCU.US,D,20240112,000000,12.49,12.62,12.395,12.51,148690,0
+CCU.US,D,20240116,000000,12.45,12.45,12.06,12.06,88228,0
+CCU.US,D,20240117,000000,11.99,12,11.86,11.89,116041,0
+CCU.US,D,20240118,000000,11.81,11.9687,11.76,11.89,154270,0
+CCU.US,D,20240119,000000,11.94,12.07,11.85,12.07,175546,0
+CCU.US,D,20240122,000000,12.03,12.11,11.74,11.8,267932,0
+CCU.US,D,20240123,000000,11.9,12.17,11.9,12.13,196028,0
+CCU.US,D,20240124,000000,12.26,12.33,12.04,12.04,162692,0
+CCU.US,D,20240125,000000,12.1,12.175,11.96,12.12,137724,0
+CCU.US,D,20240126,000000,12.14,12.16,11.93,12.04,270623,0
+CCU.US,D,20240129,000000,12.04,12.13,11.87,12.04,186635,0
+CCU.US,D,20240130,000000,11.98,12.03,11.87,12,209131,0
+CCU.US,D,20240131,000000,11.97,12.1,11.84,11.91,111453,0
+CCU.US,D,20240201,000000,12.01,12.375,12.01,12.34,209701,0
+CCU.US,D,20240202,000000,12.18,12.24,12.04,12.11,80699,0
+CCU.US,D,20240205,000000,12.07,12.07,11.82,11.89,154095,0
+CCU.US,D,20240206,000000,11.86,12.08,11.86,12.06,116177,0
+CCU.US,D,20240207,000000,12.09,12.09,11.91,11.95,136687,0
+CCU.US,D,20240208,000000,11.91,12,11.8313,11.89,55754,0
+CCU.US,D,20240209,000000,11.89,11.89,11.75,11.86,66417,0
+CCU.US,D,20240212,000000,11.89,11.91,11.62,11.79,327543,0
+CCU.US,D,20240213,000000,11.64,11.73,11.53,11.6,160010,0
+CCU.US,D,20240214,000000,11.65,11.79,11.65,11.78,107888,0
+CCU.US,D,20240215,000000,11.8,11.95,11.74,11.76,73696,0
+CCU.US,D,20240216,000000,11.96,12.055,11.89,11.92,99876,0
+CCU.US,D,20240220,000000,12.01,12.16,12,12,70763,0
+CCU.US,D,20240221,000000,12.02,12.04,11.83,11.91,82750,0
+CCU.US,D,20240222,000000,11.91,11.91,11.62,11.65,350042,0
+CCU.US,D,20240223,000000,11.62,11.7,11.49,11.67,661599,0
+CCU.US,D,20240226,000000,11.62,11.625,11.39,11.51,131210,0
+CCU.US,D,20240227,000000,11.47,11.77,11.45,11.64,381666,0
+CCU.US,D,20240228,000000,11.58,11.58,11.375,11.46,180635,0
+CCU.US,D,20240229,000000,11.59,11.73,11.575,11.63,261656,0
+CCU.US,D,20240301,000000,11.68,11.805,11.57,11.74,129085,0
+CCU.US,D,20240304,000000,11.67,11.75,11.32,11.37,266617,0
+CCU.US,D,20240305,000000,11.28,11.36,11.15,11.22,322709,0
+CCU.US,D,20240306,000000,11.35,11.35,11.19,11.24,190452,0
+CCU.US,D,20240307,000000,11.31,11.45,11.23,11.45,89795,0
+CCU.US,D,20240308,000000,11.59,11.77,11.59,11.75,110415,0
+CCU.US,D,20240311,000000,11.72,11.905,11.68,11.88,176285,0
+CCU.US,D,20240312,000000,11.91,11.91,11.77,11.83,107476,0
+CCU.US,D,20240313,000000,11.94,12.13,11.85,12.12,89035,0
+CCU.US,D,20240314,000000,12.05,12.05,11.94,12.01,151688,0
+CCU.US,D,20240315,000000,12.06,12.07,11.945,12.03,83713,0
+CCU.US,D,20240318,000000,12.01,12.07,11.93,11.98,96791,0
+CCU.US,D,20240319,000000,11.97,12.08,11.865,12,177616,0
+CCU.US,D,20240320,000000,11.89,12.09,11.83,12.04,88131,0
+CCU.US,D,20240321,000000,12.08,12.08,11.94,11.96,149982,0
+CCU.US,D,20240322,000000,11.93,11.96,11.82,11.86,195892,0
+CCU.US,D,20240325,000000,11.81,11.91,11.7809,11.79,154078,0
+CCU.US,D,20240326,000000,11.88,11.898,11.795,11.81,120927,0
+CCU.US,D,20240327,000000,11.87,11.95,11.84,11.84,168249,0
+CCU.US,D,20240328,000000,11.81,11.99,11.81,11.99,103527,0
+CCU.US,D,20240401,000000,11.94,12.04,11.84,12.04,165337,0
+CCU.US,D,20240402,000000,11.97,12.01,11.8,11.8,170858,0
+CCU.US,D,20240403,000000,11.96,12.285,11.96,12.14,129873,0
+CCU.US,D,20240404,000000,12.28,12.475,12.28,12.28,114240,0
+CCU.US,D,20240405,000000,12.32,12.32,12.09,12.22,118217,0
+CCU.US,D,20240408,000000,12.22,12.39,12.22,12.25,66388,0
+CCU.US,D,20240409,000000,12.34,12.4,12.25,12.35,81618,0
+CCU.US,D,20240410,000000,12.16,12.31,12.03,12.22,204763,0
+CCU.US,D,20240411,000000,12.22,12.79,12.22,12.75,224034,0
+CCU.US,D,20240412,000000,12.67,12.75,12.2,12.27,172581,0
+CCU.US,D,20240415,000000,12.22,12.42,11.87,11.87,152880,0
+CCU.US,D,20240416,000000,11.8,11.82,11.62,11.71,181002,0
+CCU.US,D,20240417,000000,11.78,11.89,11.605,11.63,281718,0
+CCU.US,D,20240418,000000,11.63,11.99,11.63,11.89,166942,0
+CCU.US,D,20240419,000000,11.83,11.99,11.83,11.93,92257,0
+CCU.US,D,20240422,000000,11.99,12.06,11.93,12,137789,0
+CCU.US,D,20240423,000000,11.68,11.97,11.6,11.9,128027,0
+CCU.US,D,20240424,000000,11.9,11.975,11.855,11.94,70101,0
+CCU.US,D,20240425,000000,11.82,12.11,11.82,12.03,69938,0
+CCU.US,D,20240426,000000,12.05,12.27,12.05,12.2,72379,0
+CCU.US,D,20240429,000000,12.24,12.53,12.23,12.51,60922,0
+CCU.US,D,20240430,000000,12.49,12.49,12.1,12.1,126767,0
+CCU.US,D,20240501,000000,12.09,12.47,12.065,12.22,56495,0
+CCU.US,D,20240502,000000,12.34,12.57,12.2,12.45,143631,0
+CCU.US,D,20240503,000000,12.53,12.8,12.53,12.78,55881,0
+CCU.US,D,20240506,000000,12.82,12.95,12.78,12.83,63867,0
+CCU.US,D,20240507,000000,12.77,12.87,12.56,12.76,50536,0
+CCU.US,D,20240508,000000,12.64,12.815,12.64,12.71,73059,0
+CCU.US,D,20240509,000000,12.64,13,12.64,12.8,148811,0
+CCU.US,D,20240510,000000,12.86,12.979,12.6,12.61,88461,0
+CCU.US,D,20240513,000000,12.51,12.91,12.51,12.79,86379,0
+CCU.US,D,20240514,000000,12.81,12.95,12.76,12.94,96015,0
+CCU.US,D,20240515,000000,12.97,13.18,12.91,13.15,97974,0
+CCU.US,D,20240516,000000,13.14,13.42,13.07,13.38,102112,0
+CCU.US,D,20240517,000000,13.46,13.59,13.394,13.51,116933,0
+CCU.US,D,20240520,000000,13.47,13.69,13.44,13.66,76736,0
+CCU.US,D,20240521,000000,13.65,13.74,13.48,13.71,57085,0
+CCU.US,D,20240522,000000,13.74,13.74,13.26,13.28,85141,0
+CCU.US,D,20240523,000000,13.02,13.2,12.88,13.03,128519,0
+CCU.US,D,20240524,000000,13.05,13.1099,12.87,12.87,67487,0
+CCU.US,D,20240528,000000,12.99,13.02,12.81,12.81,135756,0
+CCU.US,D,20240529,000000,12.73,12.73,12.3,12.32,145850,0
+CCU.US,D,20240530,000000,12.25,12.4,12.23,12.3,59036,0
+CCU.US,D,20240531,000000,12.27,12.52,12.27,12.51,105802,0
+CCU.US,D,20240603,000000,12.59,12.62,12.48,12.57,74099,0
+CCU.US,D,20240604,000000,12.47,12.69,12.425,12.63,205813,0
+CCU.US,D,20240605,000000,12.65,12.67,12.485,12.54,36814,0
+CCU.US,D,20240606,000000,12.51,12.57,12.44,12.52,29701,0
+CCU.US,D,20240607,000000,12.5,12.5,12.07,12.08,27879,0
+CCU.US,D,20240610,000000,12.01,12.15,12.01,12.03,54827,0
+CCU.US,D,20240611,000000,12.05,12.05,11.6,12,106904,0
+CCU.US,D,20240612,000000,12.1,12.22,12.02,12.04,57242,0
+CCU.US,D,20240613,000000,12.01,12.18,11.94,11.96,35257,0
+CCU.US,D,20240614,000000,11.89,11.95,11.68,11.68,52644,0
+CCU.US,D,20240617,000000,11.69,11.7672,11.64,11.7,39073,0
+CCU.US,D,20240618,000000,11.72,11.93,11.65,11.65,76158,0
+CCU.US,D,20240620,000000,11.74,11.74,11.5,11.53,46164,0
+CCU.US,D,20240621,000000,11.52,11.63,11.5,11.53,78271,0
+CCU.US,D,20240624,000000,11.55,11.64,11.24,11.27,64220,0
+CCU.US,D,20240625,000000,11.28,11.31,11.1999,11.28,55922,0
+CCU.US,D,20240626,000000,11.32,11.42,11.25,11.37,155350,0
+CCU.US,D,20240627,000000,11.37,11.44,11.26,11.41,98362,0
+CCU.US,D,20240628,000000,11.42,11.55,11.32,11.38,127038,0
+CCU.US,D,20240701,000000,11.21,11.38,11.08,11.15,93566,0
+CCU.US,D,20240702,000000,11.06,11.15,11.015,11.15,61123,0
+CCU.US,D,20240703,000000,11.15,11.44,11.15,11.25,55167,0
+CCU.US,D,20240705,000000,11.25,11.34,11.06,11.08,104889,0
+CCU.US,D,20240708,000000,11.16,11.7,11.15,11.58,549576,0
+CCU.US,D,20240709,000000,11.57,11.6551,11.51,11.56,222402,0
+CCU.US,D,20240710,000000,11.56,12.14,11.56,12.1,235384,0
+CCU.US,D,20240711,000000,12.25,12.41,12,12.16,152216,0
+CCU.US,D,20240712,000000,12.2,12.295,12.1276,12.24,43367,0
+CCU.US,D,20240715,000000,12.2,12.52,12.03,12.33,63773,0
+CCU.US,D,20240716,000000,12.36,12.43,12.17,12.28,140155,0
+CCU.US,D,20240717,000000,12.16,12.46,12.09,12.26,100657,0
+CCU.US,D,20240718,000000,12.24,12.265,12.12,12.21,151905,0
+CCU.US,D,20240719,000000,12.17,12.22,11.93,11.94,92316,0
+CCU.US,D,20240722,000000,12.01,12.03,11.8,11.82,62172,0
+CCU.US,D,20240723,000000,11.72,11.76,11.33,11.33,134313,0
+CCU.US,D,20240724,000000,11.37,11.56,11.33,11.46,262224,0
+CCU.US,D,20240725,000000,11.47,11.52,11.12,11.12,126244,0
+CCU.US,D,20240726,000000,11.18,11.368,11.13,11.25,74510,0
+CCU.US,D,20240729,000000,11.15,11.198,10.98,11.05,76023,0
+CCU.US,D,20240730,000000,11.07,11.155,10.87,10.88,60715,0
+CCU.US,D,20240731,000000,10.93,11.17,10.9,10.98,60518,0
+CCU.US,D,20240801,000000,10.96,11.18,10.8,10.88,60151,0
+CCU.US,D,20240802,000000,10.8,10.98,10.7,10.93,69470,0
+CCU.US,D,20240805,000000,10.74,10.78,10.49,10.55,86761,0
+CCU.US,D,20240806,000000,10.52,10.7089,10.52,10.6,83638,0
+CCU.US,D,20240807,000000,10.69,10.8261,10.62,10.67,65265,0
+CCU.US,D,20240808,000000,10,10.97,10,10.97,288936,0
+CCU.US,D,20240809,000000,10.99,11.115,10.86,11,171797,0
+CCU.US,D,20240812,000000,10.99,11.1,10.98,11.08,121291,0
+CCU.US,D,20240813,000000,10.93,11.34,10.93,11.31,159873,0
+CCU.US,D,20240814,000000,11.39,11.51,11.29,11.37,142393,0
+CCU.US,D,20240815,000000,11.41,11.5285,11.33,11.4,91332,0
+CCU.US,D,20240816,000000,11.34,11.465,11.3,11.33,76568,0
+CCU.US,D,20240819,000000,11.29,11.65,11.25,11.65,54808,0
+CCU.US,D,20240820,000000,11.68,11.71,11.4602,11.6,72615,0
+CCU.US,D,20240821,000000,11.64,11.7,11.54,11.67,71394,0
+CCU.US,D,20240822,000000,11.74,11.768,11.57,11.62,58883,0
+CCU.US,D,20240823,000000,11.55,11.74,11.5,11.69,52924,0
+CCU.US,D,20240826,000000,11.29,11.6699,11.29,11.5,144676,0
+CCU.US,D,20240827,000000,11.45,11.61,11.45,11.61,80549,0
+CCU.US,D,20240828,000000,11.69,11.69,11.375,11.49,84106,0
+CCU.US,D,20240829,000000,11.39,11.55,11.21,11.32,263178,0
+CCU.US,D,20240830,000000,11.38,11.495,11.1,11.2,61024,0
+CCU.US,D,20240903,000000,11.16,11.315,10.89,10.94,83752,0
+CCU.US,D,20240904,000000,10.92,11,10.76,10.82,79995,0
+CCU.US,D,20240905,000000,10.71,10.81,10.655,10.71,205358,0
+CCU.US,D,20240906,000000,10.8,10.8,10.42,10.45,141198,0
+CCU.US,D,20240909,000000,10.52,10.555,10.34,10.34,152852,0
+CCU.US,D,20240910,000000,10.3,10.42,10.1,10.11,300247,0
+CCU.US,D,20240911,000000,10.13,10.21,10.12,10.16,311225,0
+CCU.US,D,20240912,000000,10.33,10.48,10.19,10.29,3102286,0
+CCU.US,D,20240913,000000,10.39,10.61,10.39,10.51,476728,0
+CCU.US,D,20240916,000000,10.59,10.78,10.545,10.7,394348,0
+CCU.US,D,20240917,000000,10.62,10.655,10.34,10.37,129481,0
+CCU.US,D,20240918,000000,10.3,10.47,10.25,10.33,64776,0
+CCU.US,D,20240919,000000,10.42,10.5,10.3,10.42,82553,0
+CCU.US,D,20240920,000000,10.34,10.34,10.03,10.22,211100,0
+CCU.US,D,20240923,000000,10.35,10.56,10.35,10.51,443201,0
+CCU.US,D,20240924,000000,10.72,10.875,10.72,10.77,200925,0
+CCU.US,D,20240925,000000,10.88,11,10.8,10.95,386281,0
+CCU.US,D,20240926,000000,11.29,11.605,11.28,11.59,288036,0
+CCU.US,D,20240927,000000,11.67,11.73,11.59,11.67,238684,0
+CCU.US,D,20240930,000000,11.82,11.82,11.61,11.63,206593,0
+CCU.US,D,20241001,000000,11.62,11.7,11.525,11.65,182017,0
+CCU.US,D,20241002,000000,11.62,11.6297,11.28,11.33,68204,0
+CCU.US,D,20241003,000000,11.2,11.2,11,11.08,101125,0
+CCU.US,D,20241004,000000,11,11.24,11,11.18,95352,0
+CCU.US,D,20241007,000000,11.18,11.19,11.07,11.1,46718,0
+CCU.US,D,20241008,000000,11.03,11.06,10.89,10.94,245495,0
+CCU.US,D,20241009,000000,10.98,11.165,10.98,11.16,81953,0
+CCU.US,D,20241010,000000,11.1,11.36,11.09,11.29,144627,0
+CCU.US,D,20241011,000000,11.24,11.4,11.21,11.23,92746,0
+CCU.US,D,20241014,000000,11.16,11.35,11.14,11.35,118664,0
+CCU.US,D,20241015,000000,11.24,11.29,11.1,11.1,269379,0
+CCU.US,D,20241016,000000,11.05,11.35,11.05,11.35,172109,0
+CCU.US,D,20241017,000000,11.23,11.23,11.09,11.15,205325,0
+CCU.US,D,20241018,000000,11.09,11.345,11.06,11.25,93547,0
+CCU.US,D,20241021,000000,11.14,11.42,11.14,11.36,78830,0
+CCU.US,D,20241022,000000,11.34,11.64,11.31,11.55,245395,0
+CCU.US,D,20241023,000000,11.55,11.69,11.53,11.64,107847,0
+CCU.US,D,20241024,000000,11.61,11.64,11.565,11.64,110622,0
+CCU.US,D,20241025,000000,11.61,11.63,11.42,11.47,101392,0
+CCU.US,D,20241028,000000,11.51,11.63,11.51,11.55,74269,0
+CCU.US,D,20241029,000000,11.47,11.565,11.325,11.34,128199,0
+CCU.US,D,20241030,000000,11.32,11.32,11.01,11.02,199616,0
+CCU.US,D,20241031,000000,11.1,11.1,10.82,10.85,123704,0
+CCU.US,D,20241101,000000,10.95,10.95,10.72,10.84,83684,0
+CCU.US,D,20241104,000000,11.12,11.35,11.1,11.23,117924,0
+CCU.US,D,20241105,000000,11.26,11.26,11.055,11.08,131475,0
+CCU.US,D,20241106,000000,10.82,11.1,10.79,11,170405,0
+CCU.US,D,20241107,000000,11.25,11.53,11.25,11.35,186546,0
+CCU.US,D,20241108,000000,11.26,11.27,10.99,11.13,71952,0
+CCU.US,D,20241111,000000,11.01,11.01,10.83,10.88,87125,0
+CCU.US,D,20241112,000000,10.75,10.8,10.6502,10.74,133535,0
+CCU.US,D,20241113,000000,10.72,10.93,10.68,10.83,128372,0
+CCU.US,D,20241114,000000,10.96,10.99,10.78,10.8,124363,0
+CCU.US,D,20241115,000000,10.8,10.85,10.74,10.82,104506,0
+CCU.US,D,20241118,000000,10.86,11.08,10.86,11.01,121705,0
+CCU.US,D,20241119,000000,10.99,11.065,10.91,10.92,98555,0
+CCU.US,D,20241120,000000,11,11.03,10.8925,10.94,90919,0
+CCU.US,D,20241121,000000,10.91,11.115,10.89,11.07,92884,0
+CCU.US,D,20241122,000000,10.84,10.96,10.78,10.91,91818,0
+CCU.US,D,20241125,000000,11.02,11.2,11.01,11.05,138998,0
+CCU.US,D,20241126,000000,11.15,11.345,11.1,11.13,237888,0
+CCU.US,D,20241127,000000,11.11,11.35,11.11,11.32,185874,0
+CCU.US,D,20241129,000000,11.34,11.6,11.33,11.46,84241,0
+CCU.US,D,20241202,000000,11.47,11.47,11.29,11.36,241793,0
+CCU.US,D,20241203,000000,11.49,11.535,11.33,11.51,606148,0
+CCU.US,D,20241204,000000,11.54,11.6,11.385,11.45,185963,0
+CCU.US,D,20241205,000000,11.47,11.58,11.41,11.53,83067,0
+CCU.US,D,20241206,000000,11.59,11.59,11.39,11.45,59947,0
+CCU.US,D,20241209,000000,11.47,11.71,11.46,11.64,287460,0
+CCU.US,D,20241210,000000,11.68,11.73,11.61,11.63,135748,0
+CCU.US,D,20241211,000000,11.71,11.83,11.6,11.73,120620,0
+CCU.US,D,20241212,000000,11.78,11.8,11.67,11.72,125469,0
+CCU.US,D,20241213,000000,11.91,11.96,11.74,11.78,344419,0
+CCU.US,D,20241216,000000,11.75,11.75,11.43,11.45,337712,0
+CCU.US,D,20241217,000000,11.48,11.56,11.34,11.35,728500,0
+CCU.US,D,20241218,000000,11.43,11.97,11.32,11.59,749881,0
+CCU.US,D,20241219,000000,11.62,11.78,11.57,11.62,205614,0
+CCU.US,D,20241220,000000,11.73,11.82,11.62,11.67,153384,0
+CCU.US,D,20241223,000000,11.48,11.63,11.48,11.6,126309,0
+CCU.US,D,20241224,000000,11.57,11.63,11.52,11.56,42741,0
+CCU.US,D,20241226,000000,11.56,11.67,11.53,11.58,49405,0
+CCU.US,D,20241227,000000,11.51,11.59,11.47,11.5,56780,0
+CCU.US,D,20241230,000000,11.43,11.46,11.06,11.31,142318,0
+CCU.US,D,20241231,000000,11.17,11.36,11.15,11.33,87147,0
+CCU.US,D,20250102,000000,11.36,11.45,11.315,11.41,160503,0
+CCU.US,D,20250103,000000,11.41,11.44,11.21,11.22,134158,0
+CCU.US,D,20250106,000000,11.22,11.44,11.19,11.4,207003,0
+CCU.US,D,20250107,000000,11.49,11.69,11.44,11.56,150203,0
+CCU.US,D,20250108,000000,11.52,11.64,11.42,11.51,94685,0
+CCU.US,D,20250110,000000,11.33,11.72,11.25,11.61,314099,0
+CCU.US,D,20250113,000000,11.63,11.76,11.47,11.65,257040,0
+CCU.US,D,20250114,000000,11.67,11.76,11.58,11.71,93076,0
+CCU.US,D,20250115,000000,11.8,11.82,11.55,11.56,126050,0
+CCU.US,D,20250116,000000,11.51,11.57,11.41,11.56,108010,0
+CCU.US,D,20250117,000000,11.56,11.69,11.47,11.66,277067,0
+CCU.US,D,20250121,000000,11.7,11.86,11.645,11.86,115177,0
+CCU.US,D,20250122,000000,11.91,11.97,11.83,11.86,85030,0
+CCU.US,D,20250123,000000,11.86,11.9698,11.78,11.94,108251,0
+CCU.US,D,20250124,000000,12.07,12.08,11.91,12.03,116766,0
+CCU.US,D,20250127,000000,11.95,12.03,11.79,11.87,77582,0
+CCU.US,D,20250128,000000,11.83,11.87,11.7,11.86,107128,0
+CCU.US,D,20250129,000000,11.8378,11.975,11.795,11.95,113785,0
+CCU.US,D,20250130,000000,12.04,12.14,11.97,12.11,127859,0
+CCU.US,D,20250131,000000,12.13,12.26,12.02,12.14,141600,0
+CCU.US,D,20250203,000000,12.02,12.02,11.86,11.94,117693,0
+CCU.US,D,20250204,000000,12.02,12.215,11.79,12.18,105470,0
+CCU.US,D,20250205,000000,12.25,12.41,12.025,12.41,112626,0
+CCU.US,D,20250206,000000,12.49,12.669,12.48,12.64,111875,0
+CCU.US,D,20250207,000000,12.595,12.65,12.485,12.57,46580,0
+CCU.US,D,20250210,000000,12.55,12.685,12.515,12.52,63897,0
+CCU.US,D,20250211,000000,12.61,12.78,12.56,12.78,156115,0
+CCU.US,D,20250212,000000,12.76,12.92,12.74,12.89,105066,0
+CCU.US,D,20250213,000000,12.84,12.975,12.73,12.95,131466,0
+CCU.US,D,20250214,000000,13,13.08,12.995,13.01,112723,0
+CCU.US,D,20250218,000000,12.95,12.98,12.595,12.65,171560,0
+CCU.US,D,20250219,000000,12.565,12.81,12.565,12.79,185564,0
+CCU.US,D,20250220,000000,12.82,13.07,12.75,13.02,116167,0
+CCU.US,D,20250221,000000,13.07,13.14,12.92,12.95,66200,0
+CCU.US,D,20250224,000000,13.02,13.04,12.89,12.98,170461,0
+CCU.US,D,20250225,000000,13.085,13.14,12.99,13.08,209904,0
+CCU.US,D,20250226,000000,13.27,13.93,13.23,13.8,1019449,0
+CCU.US,D,20250227,000000,13.7,14.14,13.61,13.88,426814,0
+CCU.US,D,20250228,000000,13.82,14.0952,13.82,13.95,178924,0
+CCU.US,D,20250303,000000,13.96,14.1,13.825,13.92,152317,0
+CCU.US,D,20250304,000000,13.7,14.13,13.7,14.09,210647,0
+CCU.US,D,20250305,000000,14.24,14.605,14.2,14.57,251185,0
+CCU.US,D,20250306,000000,14.6745,14.79,14.6,14.79,192478,0
+CCU.US,D,20250307,000000,14.72,15.1,14.68,14.95,332938,0
+CCU.US,D,20250310,000000,14.74,14.9199,14.33,14.46,303812,0
+CCU.US,D,20250311,000000,14.49,14.65,14.125,14.29,322691,0
+CCU.US,D,20250312,000000,14.29,14.65,14.16,14.63,188671,0
+CCU.US,D,20250313,000000,14.46,14.72,14.37,14.65,140185,0
+CCU.US,D,20250314,000000,14.77,14.84,14.63,14.72,106368,0
+CCU.US,D,20250317,000000,14.72,14.97,14.54,14.9,118067,0
+CCU.US,D,20250318,000000,14.895,15.09,14.855,15.09,164846,0
+CCU.US,D,20250319,000000,15.06,15.4,14.97,15.39,349377,0
+CCU.US,D,20250320,000000,15.15,15.23,15.07,15.2,279400,0
+CCU.US,D,20250321,000000,15.09,15.36,14.97,15.34,345739,0
+CCU.US,D,20250324,000000,15.24,15.41,15.07,15.08,222733,0
+CCU.US,D,20250325,000000,15.24,15.45,15.24,15.45,381583,0
+CCU.US,D,20250326,000000,15.34,15.425,15.24,15.35,171766,0
+CCU.US,D,20250327,000000,15.32,15.645,15.32,15.62,352361,0
+CCU.US,D,20250328,000000,15.46,15.5754,15.2,15.32,230333,0
+CCU.US,D,20250331,000000,15.33,15.35,15.19,15.2,228894,0
+CCU.US,D,20250401,000000,15.15,15.4275,15.05,15.37,318952,0
+CCU.US,D,20250402,000000,15.31,15.4,15.12,15.16,269937,0
+CCU.US,D,20250403,000000,15.14,15.67,15.13,15.6,296719,0
+CCU.US,D,20250404,000000,15.128,15.14,14.5,14.68,485754,0
+CCU.US,D,20250407,000000,14.15,14.51,13.73,13.89,552477,0
+CCU.US,D,20250408,000000,14.105,14.21,13.45,13.51,321858,0
+CCU.US,D,20250409,000000,13.59,14.54,13.43,14.46,999670,0
+CCU.US,D,20250410,000000,14.36,14.54,14.09,14.31,450395,0
+CCU.US,D,20250411,000000,14.43,14.96,14.21,14.92,265520,0
+CCU.US,D,20250414,000000,15.16,15.3,15.02,15.2,236962,0
+CCU.US,D,20250415,000000,15.185,15.42,15.07,15.19,182177,0
+CCU.US,D,20250416,000000,15.16,15.19,14.9062,15.05,126821,0
+CCU.US,D,20250417,000000,14.95,15.325,14.95,15.31,170682,0
+CCU.US,D,20250421,000000,15.35,15.45,14.98,15.2,111245,0
+CCU.US,D,20250422,000000,15.31,15.48,15.27,15.43,152062,0
+CCU.US,D,20250423,000000,15.465,15.58,15.22,15.47,134442,0
+CCU.US,D,20250424,000000,15.14,15.7,15.14,15.55,258431,0
+CCU.US,D,20250425,000000,15.75,15.75,15.202,15.38,132385,0
+CCU.US,D,20250428,000000,15.2477,15.37,15.05,15.11,124687,0
+CCU.US,D,20250429,000000,15.07,15.43,15.031,15.38,203672,0
+CCU.US,D,20250430,000000,15.27,15.31,15.0614,15.22,136951,0
+CCU.US,D,20250501,000000,15.18,15.31,15.01,15.2,139881,0
+CCU.US,D,20250502,000000,15.1602,15.48,15.09,15.43,167339,0
+CCU.US,D,20250505,000000,15.49,15.511,15.31,15.43,101839,0
+CCU.US,D,20250506,000000,15.53,15.53,15.275,15.48,231657,0
+CCU.US,D,20250507,000000,15.57,15.57,15.26,15.32,241555,0
+CCU.US,D,20250508,000000,15.16,15.17,14.3497,14.86,435011,0
+CCU.US,D,20250509,000000,14.76,15.12,14.725,14.83,328223,0
+CCU.US,D,20250512,000000,14.79,15.04,14.51,14.57,367632,0
+CCU.US,D,20250513,000000,14.55,15.015,14.51,14.75,430107,0
+CCU.US,D,20250514,000000,14.665,14.76,14.54,14.57,219108,0
+CCU.US,D,20250515,000000,14.5101,14.75,14.16,14.18,204925,0
+CCU.US,D,20250516,000000,14.3,14.3,13.87,14.21,268686,0
+CCU.US,D,20250519,000000,14.21,14.39,14.16,14.17,112798,0
+CCU.US,D,20250520,000000,14.2546,14.26,13.94,14.03,169054,0
+CCU.US,D,20250521,000000,14.2296,14.2296,13.81,13.98,113613,0
+CCU.US,D,20250522,000000,13.92,14.02,13.86,13.86,104211,0
+CCU.US,D,20250523,000000,13.81,13.895,13.7,13.86,80468,0
+CCU.US,D,20250527,000000,13.97,14.22,13.93,14.03,91065,0
+CCU.US,D,20250528,000000,14.1,14.12,13.8,13.87,106747,0
+CCU.US,D,20250529,000000,13.85,13.98,13.8,13.96,83832,0
+CCU.US,D,20250530,000000,13.87,13.93,13.51,13.63,219758,0
+CCU.US,D,20250602,000000,13.63,13.75,13.41,13.67,319592,0
+CCU.US,D,20250603,000000,13.65,13.65,13.45,13.61,131331,0
+CCU.US,D,20250604,000000,13.68,13.9199,13.625,13.8,155874,0
+CCU.US,D,20250605,000000,13.95,13.95,13.52,13.52,205981,0
+CCU.US,D,20250606,000000,13.63,13.64,13.39,13.59,105397,0
+CCU.US,D,20250609,000000,13.63,13.665,13.28,13.29,117722,0
+CCU.US,D,20250610,000000,13.35,13.44,13.17,13.17,121836,0
+CCU.US,D,20250611,000000,13.25,13.31,13.11,13.31,180053,0
+CCU.US,D,20250612,000000,13.31,13.37,13.25,13.28,131530,0
+CCU.US,D,20250613,000000,13.17,13.23,12.95,12.99,129044,0
+CCU.US,D,20250616,000000,13.12,13.2944,12.95,13.01,157110,0
+CCU.US,D,20250617,000000,13.03,13.09,12.83,12.87,92963,0
+CCU.US,D,20250618,000000,12.86,12.89,12.74,12.78,127173,0
+CCU.US,D,20250620,000000,12.74,12.84,12.45,12.5,129443,0
+CCU.US,D,20250623,000000,12.56,12.67,12.47,12.58,130715,0
+CCU.US,D,20250624,000000,12.72,12.94,12.65,12.74,97681,0
+CCU.US,D,20250625,000000,12.9894,12.9894,12.66,12.84,178855,0
+CCU.US,D,20250626,000000,12.89,13.275,12.87,13.17,151651,0
+CCU.US,D,20250627,000000,13.36,13.36,12.86,12.89,169647,0
+CCU.US,D,20250630,000000,12.69,12.99,12.64,12.92,439055,0
+CCU.US,D,20250701,000000,12.95,13.025,12.77,12.9,396295,0
+CCU.US,D,20250702,000000,12.9,13.22,12.9,13.2,894833,0
+CCU.US,D,20250703,000000,13.25,13.48,13.22,13.48,216837,0
+CCU.US,D,20250707,000000,13.41,13.6,13.21,13.25,365603,0
+CCU.US,D,20250708,000000,13.385,13.385,13.18,13.3,134585,0
+CCU.US,D,20250709,000000,13.3,13.39,12.85,12.89,218691,0
+CCU.US,D,20250710,000000,12.85,13.165,12.82,13.09,139086,0
+CCU.US,D,20250711,000000,13.085,13.085,12.81,12.83,139983,0
+CCU.US,D,20250714,000000,12.945,12.945,12.61,12.67,113665,0
+CCU.US,D,20250715,000000,12.62,12.63,12.15,12.19,353130,0
+CCU.US,D,20250716,000000,12.31,12.31,12.11,12.14,136761,0
+CCU.US,D,20250717,000000,12.14,12.21,11.89,12.04,191647,0
+CCU.US,D,20250718,000000,12.175,12.24,12.04,12.09,214966,0
+CCU.US,D,20250721,000000,12.2,12.2363,12.09,12.14,158293,0
+CCU.US,D,20250722,000000,12.26,12.26,12.08,12.09,135368,0
+CCU.US,D,20250723,000000,12.16,12.42,12.16,12.39,119246,0
+CCU.US,D,20250724,000000,12.33,12.38,12.15,12.16,175406,0
+CCU.US,D,20250725,000000,12.13,12.309,11.82,11.9,159784,0
+CCU.US,D,20250728,000000,12.205,12.205,11.55,11.65,176467,0
+CCU.US,D,20250729,000000,11.63,11.76,11.5764,11.66,144096,0
+CCU.US,D,20250730,000000,12.09,12.1,11.63,11.71,183554,0
+CCU.US,D,20250731,000000,11.73,11.91,11.61,11.73,298469,0
+CCU.US,D,20250801,000000,11.82,11.92,11.695,11.83,182817,0
+CCU.US,D,20250804,000000,11.92,12.005,11.72,11.76,146305,0
+CCU.US,D,20250805,000000,11.82,12.13,11.71,12.09,163641,0
+CCU.US,D,20250806,000000,12.11,12.25,12.02,12.15,261696,0
+CCU.US,D,20250807,000000,11.84,12.235,11.58,11.95,270662,0
+CCU.US,D,20250808,000000,12.1,12.2799,11.93,12.05,328773,0
+CCU.US,D,20250811,000000,11.95,12.24,11.95,12.24,458016,0
+CCU.US,D,20250812,000000,12.26,12.39,12.23,12.35,187655,0
+CCU.US,D,20250813,000000,12.35,12.635,12.32,12.6,174165,0
+CCU.US,D,20250814,000000,12.535,12.62,12.408,12.51,93802,0
+CCU.US,D,20250815,000000,12.57,12.7332,12.51,12.64,157906,0
+CCU.US,D,20250818,000000,12.535,12.68,12.52,12.6,148197,0
+CCU.US,D,20250819,000000,12.62,12.8,12.34,12.38,589945,0
+CCU.US,D,20250820,000000,12.395,12.42,12.12,12.13,180893,0
+CCU.US,D,20250821,000000,12.19,12.1946,12.01,12.06,105487,0
+CCU.US,D,20250822,000000,12.14,12.36,12.07,12.33,90310,0
+CCU.US,D,20250825,000000,12.31,12.385,12.2,12.2,81961,0
+CCU.US,D,20250826,000000,12.26,12.34,12.13,12.22,110606,0
+CCU.US,D,20250827,000000,12.31,12.31,12.12,12.28,113534,0
+CCU.US,D,20250828,000000,12.3,12.35,12.235,12.31,90948,0
+CCU.US,D,20250829,000000,12.405,12.5,12.26,12.37,71889,0
+CCU.US,D,20250902,000000,12.25,12.305,12.16,12.27,84312,0
+CCU.US,D,20250903,000000,12.22,12.335,12.18,12.23,69894,0
+CCU.US,D,20250904,000000,12.175,12.27,12.1,12.27,101916,0
+CCU.US,D,20250905,000000,12.35,12.47,12.29,12.38,175932,0
+CCU.US,D,20250908,000000,12.34,12.34,11.77,11.8,248059,0
+CCU.US,D,20250909,000000,11.85,12.13,11.85,11.89,175355,0
+CCU.US,D,20250910,000000,11.92,11.97,11.77,11.82,158673,0
+CCU.US,D,20250911,000000,11.94,12.135,11.91,12.11,111557,0
+CCU.US,D,20250912,000000,12.11,12.18,11.9,11.94,144044,0
+CCU.US,D,20250915,000000,12,12.26,11.99,12.23,142794,0
+CCU.US,D,20250916,000000,12.2375,12.28,12.12,12.22,70377,0
+CCU.US,D,20250917,000000,12.24,12.265,11.91,11.92,106768,0
+CCU.US,D,20250918,000000,11.77,11.93,11.64,11.66,143697,0
+CCU.US,D,20250919,000000,11.77,11.77,11.57,11.69,146161,0
+CCU.US,D,20250922,000000,11.88,11.9,11.7,11.8,264269,0
+CCU.US,D,20250923,000000,11.84,11.97,11.8,11.88,77202,0
+CCU.US,D,20250924,000000,11.955,12.07,11.9,11.98,188279,0
+CCU.US,D,20250925,000000,12,12.0104,11.72,11.72,103530,0
+CCU.US,D,20250926,000000,11.85,11.98,11.85,11.97,76200,0
+CCU.US,D,20250929,000000,12.03,12.26,12.03,12.17,114204,0
+CCU.US,D,20250930,000000,12.25,12.32,12.06,12.12,143696,0
+CCU.US,D,20251001,000000,12.17,12.25,11.82,11.82,194453,0
+CCU.US,D,20251002,000000,11.907,11.907,11.545,11.65,78876,0
+CCU.US,D,20251003,000000,11.63,11.85,11.62,11.63,80770,0
+CCU.US,D,20251006,000000,11.675,11.79,11.59,11.7,132639,0
+CCU.US,D,20251007,000000,11.73,11.73,11.57,11.57,103781,0
+CCU.US,D,20251008,000000,11.66,11.92,11.66,11.85,112704,0
+CCU.US,D,20251009,000000,11.89,11.91,11.71,11.86,116364,0
+CCU.US,D,20251010,000000,11.86,11.86,11.35,11.53,146158,0
+CCU.US,D,20251013,000000,11.535,11.77,11.535,11.73,204940,0
+CCU.US,D,20251014,000000,11.73,11.88,11.6691,11.85,150254,0
+CCU.US,D,20251015,000000,11.88,12.14,11.88,12.14,80026,0
+CCU.US,D,20251016,000000,12.21,12.5205,12.21,12.34,180245,0
+CCU.US,D,20251017,000000,12.35,12.56,12.22,12.52,276985,0
+CCU.US,D,20251020,000000,12.52,12.675,12.47,12.65,115023,0
+CCU.US,D,20251021,000000,12.67,12.71,12.38,12.39,56134,0
+CCU.US,D,20251022,000000,12.29,12.39,12.2,12.29,70932,0
+CCU.US,D,20251023,000000,12.35,12.61,12.33,12.61,84291,0
+CCU.US,D,20251024,000000,12.61,12.63,12.38,12.39,147085,0
+CCU.US,D,20251027,000000,12.99,13.14,12.94,13.03,176235,0
+CCU.US,D,20251028,000000,13.2,13.2,12.88,12.92,85734,0
+CCU.US,D,20251029,000000,12.9075,12.945,12.74,12.77,70948,0
+CCU.US,D,20251030,000000,12.735,12.79,12.64,12.76,93029,0
+CCU.US,D,20251031,000000,12.785,12.94,12.71,12.9,104432,0
+CCU.US,D,20251103,000000,12.818,12.93,12.818,12.92,109894,0
+CCU.US,D,20251104,000000,12.74,12.8,12.61,12.68,88625,0
+CCU.US,D,20251105,000000,12.8499,12.87,12.72,12.78,116853,0
+CCU.US,D,20251106,000000,12.47,12.6,12.22,12.22,173682,0
+CCU.US,D,20251107,000000,12.24,12.39,12.2,12.38,123563,0
+CCU.US,D,20251110,000000,12.4905,12.59,12.41,12.49,69484,0
+CCU.US,D,20251111,000000,12.51,12.795,12.51,12.78,148856,0
+CCU.US,D,20251112,000000,12.82,13.19,12.82,13.11,143803,0
+CCU.US,D,20251113,000000,13.52,13.52,13.16,13.19,155354,0
+CCU.US,D,20251114,000000,13.002,13.04,12.87,12.95,203440,0
+CCU.US,D,20251117,000000,13.275,13.38,13.08,13.15,277113,0
+CCU.US,D,20251118,000000,12.93,13.05,12.72,13,164416,0
+CCU.US,D,20251119,000000,13.06,13.156,12.73,12.86,126771,0
+CCU.US,D,20251120,000000,12.97,13.03,12.76,12.77,352145,0
+CCU.US,D,20251121,000000,12.7,12.89,12.63,12.66,193828,0
+CCU.US,D,20251124,000000,12.7,12.757,12.52,12.71,168124,0
+CCU.US,D,20251125,000000,12.78,13.1,12.78,13.01,262665,0
+CCU.US,D,20251126,000000,13.25,13.35,13.175,13.28,270190,0
+CCU.US,D,20251128,000000,13.29,13.4,13.25,13.38,57033,0
+CCU.US,D,20251201,000000,13.41,13.645,13.36,13.51,157009,0
+CCU.US,D,20251202,000000,13.66,13.73,13.37,13.44,237239,0
+CCU.US,D,20251203,000000,13.49,13.56,13.375,13.43,279574,0
+CCU.US,D,20251204,000000,13.46,13.505,13.1,13.18,260118,0
+CCU.US,D,20251205,000000,13.2,13.28,12.92,12.94,208324,0
+CCU.US,D,20251208,000000,12.9237,13.04,12.72,12.98,109840,0
+CCU.US,D,20251209,000000,13.03,13.06,12.8,12.82,249824,0
+CCU.US,D,20251210,000000,12.83,13.08,12.79,12.96,118964,0
+CCU.US,D,20251211,000000,13.05,13.31,13.02,13.19,96172,0
+CCU.US,D,20251212,000000,13.365,13.38,13.21,13.37,86087,0
+CCU.US,D,20251215,000000,13.34,13.36,13.01,13.08,112425,0
+CCU.US,D,20251216,000000,13.05,13.0608,12.72,12.77,262068,0
+CCU.US,D,20251217,000000,12.78,12.78,12.46,12.47,256705,0
+CCU.US,D,20251218,000000,12.6,12.735,12.47,12.48,246729,0
+CCU.US,D,20251219,000000,12.54,12.715,12.49,12.51,153180,0
+CCU.US,D,20251222,000000,12.6,12.72,12.53,12.54,297191,0
+CCU.US,D,20251223,000000,12.67,12.8405,12.63,12.69,165449,0
+CCU.US,D,20251224,000000,12.865,12.89,12.64,12.66,80549,0
+CCU.US,D,20251226,000000,12.79,12.995,12.77,12.99,125785,0
+CCU.US,D,20251229,000000,12.8301,12.955,12.655,12.7,147110,0
+CCU.US,D,20251230,000000,12.78,12.885,12.75,12.8,84587,0
+CCU.US,D,20251231,000000,12.77,12.96,12.72,12.76,58414,0
+CCU.US,D,20260102,000000,12.51,12.95,12.51,12.67,87706,0
+CCU.US,D,20260105,000000,12.82,13.195,12.7,13.09,173028,0
+CCU.US,D,20260106,000000,13.32,13.5,13.18,13.31,197248,0
+CCU.US,D,20260107,000000,13.38,13.5299,13.005,13.48,390349,0
+CCU.US,D,20260108,000000,13.52,13.81,13.445,13.79,190500,0
+CCU.US,D,20260109,000000,13.825,14.09,13.8,14.01,238881,0
+CCU.US,D,20260112,000000,14.2,14.37,14.14,14.16,196493,0
+CCU.US,D,20260113,000000,14.2,14.335,14.16,14.29,217209,0
+CCU.US,D,20260114,000000,14.26,14.46,14.24,14.39,75999,0
+CCU.US,D,20260115,000000,14.42,14.42,14.06,14.1,188853,0
+CCU.US,D,20260116,000000,14.12,14.125,13.85,13.92,207528,0
+CCU.US,D,20260120,000000,13.92,14.28,13.83,14.24,203460,0
+CCU.US,D,20260121,000000,14.27,14.71,14.27,14.64,183963,0
+CCU.US,D,20260122,000000,14.65,14.83,14.54,14.82,181586,0
+CCU.US,D,20260123,000000,14.95,15.01,14.78,14.79,171112,0
+CCU.US,D,20260126,000000,14.95,15.14,14.93,15.08,250568,0
+CCU.US,D,20260127,000000,15.09,15.29,14.99,15.25,136300,0
+CCU.US,D,20260128,000000,15.23,15.28,14.93,14.95,168652,0
+CCU.US,D,20260129,000000,15.05,15.36,14.82,15.13,206017,0
+CCU.US,D,20260130,000000,14.71,14.985,14.47,14.67,152588,0
+CCU.US,D,20260202,000000,14.66,14.75,14.3,14.48,170995,0
+CCU.US,D,20260203,000000,14.7,14.84,14.54,14.82,373575,0
+CCU.US,D,20260204,000000,14.92,15,14.175,14.26,246944,0
+CCU.US,D,20260205,000000,14.205,14.3,13.935,14.17,212934,0
+CCU.US,D,20260206,000000,14.36,14.48,14.17,14.48,205663,0
+CCU.US,D,20260209,000000,14.5,14.88,14.45,14.8,154727,0
+CCU.US,D,20260210,000000,14.585,14.6459,14.29,14.53,103600,0
+CCU.US,D,20260211,000000,14.63,14.95,14.615,14.79,206940,0
+CCU.US,D,20260212,000000,14.95,15,14.455,14.53,143730,0
+CCU.US,D,20260213,000000,14.57,14.59,14.24,14.54,179120,0
+CCU.US,D,20260217,000000,14.39,14.46,14.14,14.29,95794,0
+CCU.US,D,20260218,000000,14.36,14.395,14.2,14.27,89029,0
diff --git a/daily/us/nyse stocks/1/cdlr.us.txt b/daily/us/nyse stocks/1/cdlr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0cf88e660faab967c6a17b4c5917844b59aff74
--- /dev/null
+++ b/daily/us/nyse stocks/1/cdlr.us.txt	
@@ -0,0 +1,541 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDLR.US,D,20231221,000000,17.43,18.085,17.39,17.63,508926,0
+CDLR.US,D,20231222,000000,18.31,18.3982,18.08,18.14,343411,0
+CDLR.US,D,20231226,000000,18.1,18.2,17.89,18.2,115220,0
+CDLR.US,D,20231227,000000,18.27,18.5834,18.26,18.33,158735,0
+CDLR.US,D,20231228,000000,18.61,18.9121,18.32,18.53,206035,0
+CDLR.US,D,20231229,000000,18.5,18.5948,18.32,18.4,124810,0
+CDLR.US,D,20240102,000000,18.13,18.19,17.67,17.8,220133,0
+CDLR.US,D,20240103,000000,17.92,18.0364,17.76,17.89,339512,0
+CDLR.US,D,20240104,000000,18.8,18.8,17.9408,18.1,369860,0
+CDLR.US,D,20240105,000000,17.97,18.2,17.78,18.07,188685,0
+CDLR.US,D,20240108,000000,18.07,18.38,17.85,17.92,102931,0
+CDLR.US,D,20240109,000000,17.97,18.18,17.93,17.96,279245,0
+CDLR.US,D,20240110,000000,17.96,18.04,17.49,17.65,71270,0
+CDLR.US,D,20240111,000000,18.1,18.2,17.74,17.93,141916,0
+CDLR.US,D,20240112,000000,18.26,18.29,18,18.13,333704,0
+CDLR.US,D,20240116,000000,18.35,18.39,17.62,17.66,249970,0
+CDLR.US,D,20240117,000000,18.05,18.09,17.81,17.98,83101,0
+CDLR.US,D,20240118,000000,17.97,18.09,17.83,17.98,15090,0
+CDLR.US,D,20240119,000000,18.37,18.39,17.94,18.22,127023,0
+CDLR.US,D,20240122,000000,18.03,18.3,17.92,17.99,64695,0
+CDLR.US,D,20240123,000000,18,18.0259,17.75,17.78,51195,0
+CDLR.US,D,20240124,000000,17.94,17.99,17.74,17.75,28141,0
+CDLR.US,D,20240125,000000,18,18.02,17.51,17.69,59861,0
+CDLR.US,D,20240126,000000,17.98,18.02,17.86,17.9,56175,0
+CDLR.US,D,20240129,000000,18.02,18.46,18.02,18.45,160675,0
+CDLR.US,D,20240130,000000,18.45,18.48,18.09,18.32,63029,0
+CDLR.US,D,20240131,000000,18.44,18.49,18.05,18.08,116351,0
+CDLR.US,D,20240201,000000,18.39,18.45,18.12,18.28,122612,0
+CDLR.US,D,20240202,000000,18,18.12,17.83,17.92,53860,0
+CDLR.US,D,20240205,000000,18.26,18.32,17.8,17.82,253491,0
+CDLR.US,D,20240206,000000,18.26,18.32,17.93,17.96,123667,0
+CDLR.US,D,20240207,000000,18.27,18.31,17.9,18.03,73794,0
+CDLR.US,D,20240208,000000,17.85,17.99,17.66,17.68,57343,0
+CDLR.US,D,20240209,000000,17.75,17.94,17.65,17.75,26359,0
+CDLR.US,D,20240212,000000,17.9,18.1,17.9,18.08,48535,0
+CDLR.US,D,20240213,000000,17.82,17.94,17.65,17.7,28346,0
+CDLR.US,D,20240214,000000,17.96,18.09,17.81,17.87,14120,0
+CDLR.US,D,20240215,000000,17.65,17.65,17.3,17.4,82386,0
+CDLR.US,D,20240216,000000,17.12,17.2,16.98,17.04,73103,0
+CDLR.US,D,20240220,000000,17.13,17.18,16.7,16.78,56907,0
+CDLR.US,D,20240221,000000,16.7,16.7,16.29,16.4,28781,0
+CDLR.US,D,20240222,000000,16.8,16.8122,16.5,16.65,39775,0
+CDLR.US,D,20240223,000000,16.61,16.71,16.51,16.53,20290,0
+CDLR.US,D,20240226,000000,16.58,16.71,16.5,16.51,35094,0
+CDLR.US,D,20240227,000000,17.15,17.42,17.02,17.13,71072,0
+CDLR.US,D,20240228,000000,17.18,17.23,16.79,16.85,26543,0
+CDLR.US,D,20240229,000000,17.3,17.44,17.05,17.2,67640,0
+CDLR.US,D,20240301,000000,17.39,17.58,17.28,17.39,66145,0
+CDLR.US,D,20240304,000000,17.8,17.86,17.41,17.41,81866,0
+CDLR.US,D,20240305,000000,18.2,18.29,17.81,17.85,112705,0
+CDLR.US,D,20240306,000000,18.4,18.41,17.745,17.87,142344,0
+CDLR.US,D,20240307,000000,18.16,18.16,17.755,17.77,79211,0
+CDLR.US,D,20240308,000000,17.94,18.12,17.58,17.59,111287,0
+CDLR.US,D,20240311,000000,17.56,17.58,16.79,16.85,108165,0
+CDLR.US,D,20240312,000000,16.94,16.95,16.69,16.73,47313,0
+CDLR.US,D,20240313,000000,16.8,17.07,16.58,16.65,67386,0
+CDLR.US,D,20240314,000000,17.35,17.35,16.65,16.69,72077,0
+CDLR.US,D,20240315,000000,17.21,17.84,17.09,17.53,371730,0
+CDLR.US,D,20240318,000000,17.3,17.39,17.03,17.22,55371,0
+CDLR.US,D,20240319,000000,17.37,17.44,17.12,17.24,247994,0
+CDLR.US,D,20240320,000000,17.09,17.44,16.95,17.38,110505,0
+CDLR.US,D,20240321,000000,17.33,17.365,17.05,17.23,80271,0
+CDLR.US,D,20240322,000000,17.09,17.22,17.02,17.06,22843,0
+CDLR.US,D,20240325,000000,17.78,18.2,17.77,18.12,89301,0
+CDLR.US,D,20240326,000000,19.63,19.7,18.96,18.99,397895,0
+CDLR.US,D,20240327,000000,19.25,19.34,18.77,18.92,128587,0
+CDLR.US,D,20240328,000000,19,19.075,18.11,18.14,60296,0
+CDLR.US,D,20240401,000000,18.43,19.02,18.43,19,59325,0
+CDLR.US,D,20240402,000000,18.92,19.07,18.57,18.61,80228,0
+CDLR.US,D,20240403,000000,18.85,19.13,18.75,18.9,80795,0
+CDLR.US,D,20240404,000000,19.15,19.48,18.88,18.94,395994,0
+CDLR.US,D,20240405,000000,18.9,19.08,18.69,18.7,140124,0
+CDLR.US,D,20240408,000000,19.2,19.285,18.545,18.7,126887,0
+CDLR.US,D,20240409,000000,19.24,19.39,18.83,19,88449,0
+CDLR.US,D,20240410,000000,18.77,18.88,18.61,18.77,56334,0
+CDLR.US,D,20240411,000000,19.03,19.03,18.43,18.65,60143,0
+CDLR.US,D,20240412,000000,18.77,18.845,18.535,18.77,58371,0
+CDLR.US,D,20240415,000000,18.67,18.72,17.92,18.02,51919,0
+CDLR.US,D,20240416,000000,18.48,18.48,18.21,18.27,75957,0
+CDLR.US,D,20240417,000000,18.31,18.37,17.76,17.83,46389,0
+CDLR.US,D,20240418,000000,18.08,18.19,17.52,17.73,76523,0
+CDLR.US,D,20240419,000000,17.77,17.85,17.65,17.85,38160,0
+CDLR.US,D,20240422,000000,17.74,17.74,17.5,17.51,54355,0
+CDLR.US,D,20240423,000000,17.85,18.03,17.83,17.98,38665,0
+CDLR.US,D,20240424,000000,18.54,18.6,18.28,18.45,168869,0
+CDLR.US,D,20240425,000000,18.69,18.7,18.4599,18.53,104123,0
+CDLR.US,D,20240426,000000,18.93,18.95,18.48,18.7,141408,0
+CDLR.US,D,20240429,000000,18.93,18.93,18.61,18.7,142391,0
+CDLR.US,D,20240430,000000,18.8,19.03,18.54,18.61,191124,0
+CDLR.US,D,20240501,000000,18.45,18.45,17.835,18.08,161127,0
+CDLR.US,D,20240502,000000,18.7,18.75,18.37,18.7,209615,0
+CDLR.US,D,20240503,000000,19.44,19.45,18.985,19.34,370915,0
+CDLR.US,D,20240506,000000,19.55,19.8,19.1,19.64,334681,0
+CDLR.US,D,20240507,000000,19.9,20.19,19.76,19.79,252150,0
+CDLR.US,D,20240508,000000,19.94,19.99,19.53,19.6,214256,0
+CDLR.US,D,20240509,000000,19.46,19.51,19.01,19.43,189989,0
+CDLR.US,D,20240510,000000,19.74,19.74,19.085,19.24,268451,0
+CDLR.US,D,20240513,000000,19.78,19.83,19.03,19.1,271523,0
+CDLR.US,D,20240514,000000,20.46,20.46,19.9,20.09,417825,0
+CDLR.US,D,20240515,000000,20.5,20.73,20.2,20.6,332269,0
+CDLR.US,D,20240516,000000,20.94,21,19.695,19.82,239368,0
+CDLR.US,D,20240517,000000,19.53,20.06,19.5,19.7,47097,0
+CDLR.US,D,20240520,000000,19.75,20.16,19.705,20.09,82395,0
+CDLR.US,D,20240521,000000,21.1,22.36,20.9,22.32,406071,0
+CDLR.US,D,20240522,000000,22.22,22.34,21.76,21.87,108953,0
+CDLR.US,D,20240523,000000,23.55,23.7,23.0401,23.15,294858,0
+CDLR.US,D,20240524,000000,23.18,24.14,23.07,23.66,280532,0
+CDLR.US,D,20240528,000000,24.17,24.21,23.3301,23.81,175988,0
+CDLR.US,D,20240529,000000,24.37,24.44,24.09,24.25,116897,0
+CDLR.US,D,20240530,000000,24.42,24.695,24.34,24.52,103852,0
+CDLR.US,D,20240531,000000,25.25,25.26,24.38,25.04,281367,0
+CDLR.US,D,20240603,000000,24.66,24.85,24.04,24.25,85623,0
+CDLR.US,D,20240604,000000,24.05,24.07,23.46,23.96,82484,0
+CDLR.US,D,20240605,000000,24.22,24.65,24.22,24.58,71451,0
+CDLR.US,D,20240606,000000,24.2,24.41,23.91,23.99,66748,0
+CDLR.US,D,20240607,000000,23.71,23.86,23.3601,23.51,28436,0
+CDLR.US,D,20240610,000000,23.02,23.4989,22.99,23.3,145975,0
+CDLR.US,D,20240611,000000,23.15,23.43,22.99,23.4,31165,0
+CDLR.US,D,20240612,000000,23.91,24.13,23.72,23.85,22561,0
+CDLR.US,D,20240613,000000,23.74,23.76,23.33,23.55,25687,0
+CDLR.US,D,20240614,000000,23.45,23.54,23.2677,23.4,26836,0
+CDLR.US,D,20240617,000000,23.36,23.89,23.145,23.83,80611,0
+CDLR.US,D,20240618,000000,23.83,24.26,23.83,24.12,43769,0
+CDLR.US,D,20240620,000000,24.07,24.07,23.75,23.85,32169,0
+CDLR.US,D,20240621,000000,24.07,24.25,23.85,24.01,64745,0
+CDLR.US,D,20240624,000000,25.66,25.71,25.09,25.59,327312,0
+CDLR.US,D,20240625,000000,25.64,26,25.62,25.84,80753,0
+CDLR.US,D,20240626,000000,25.43,25.59,25.15,25.27,93207,0
+CDLR.US,D,20240627,000000,25,25.05,24.85,24.94,22923,0
+CDLR.US,D,20240628,000000,25.03,25.18,24.96,25.03,19619,0
+CDLR.US,D,20240701,000000,25.55,25.67,24.95,25.19,84536,0
+CDLR.US,D,20240702,000000,25.26,25.71,25.2,25.66,59527,0
+CDLR.US,D,20240703,000000,25.6,25.835,25.47,25.54,38677,0
+CDLR.US,D,20240705,000000,25.75,25.9,25.67,25.9,26714,0
+CDLR.US,D,20240708,000000,25.79,25.895,25.6275,25.66,36065,0
+CDLR.US,D,20240709,000000,25.64,25.76,25.4899,25.61,52843,0
+CDLR.US,D,20240710,000000,25.32,25.35,24.9944,25.2,32934,0
+CDLR.US,D,20240711,000000,25.22,25.51,25.1,25.49,29921,0
+CDLR.US,D,20240712,000000,25.32,25.64,25.2501,25.59,24931,0
+CDLR.US,D,20240715,000000,25.48,25.5643,25.23,25.23,19126,0
+CDLR.US,D,20240716,000000,25.27,25.76,25.2,25.65,28409,0
+CDLR.US,D,20240717,000000,25.47,25.5,24.65,24.68,38314,0
+CDLR.US,D,20240718,000000,24.83,25.01,24.63,24.79,31637,0
+CDLR.US,D,20240719,000000,24.67,24.67,24.3,24.46,18251,0
+CDLR.US,D,20240722,000000,24.58,25.1503,24.58,25.15,25719,0
+CDLR.US,D,20240723,000000,25.16,25.38,25.01,25.28,28952,0
+CDLR.US,D,20240724,000000,25.54,25.8594,25.47,25.6,38556,0
+CDLR.US,D,20240725,000000,25.28,25.8,25.24,25.61,29460,0
+CDLR.US,D,20240726,000000,25.72,25.89,25.66,25.81,16051,0
+CDLR.US,D,20240729,000000,25.8,25.94,25.52,25.67,12327,0
+CDLR.US,D,20240730,000000,25.39,25.73,25.22,25.63,40519,0
+CDLR.US,D,20240731,000000,26,26.1398,25.85,26.04,61536,0
+CDLR.US,D,20240801,000000,25.98,26.13,25.69,25.92,50515,0
+CDLR.US,D,20240802,000000,24.3,24.58,24.1,24.41,37187,0
+CDLR.US,D,20240805,000000,23.5,24.29,23.22,24.01,56089,0
+CDLR.US,D,20240806,000000,23.85,24.62,23.85,24.55,34196,0
+CDLR.US,D,20240807,000000,25.06,25.185,24.6,24.78,24182,0
+CDLR.US,D,20240808,000000,24.82,25.17,24.77,25.17,15355,0
+CDLR.US,D,20240809,000000,25.05,25.391,25.05,25.38,23074,0
+CDLR.US,D,20240812,000000,25.38,25.41,25.25,25.41,36900,0
+CDLR.US,D,20240813,000000,25.5,25.83,25.465,25.76,23109,0
+CDLR.US,D,20240814,000000,25.76,25.765,25.44,25.55,15617,0
+CDLR.US,D,20240815,000000,25.66,25.81,25.65,25.77,17635,0
+CDLR.US,D,20240816,000000,25.99,26.15,25.67,26.15,77011,0
+CDLR.US,D,20240819,000000,26.45,27.05,26.45,27.05,63313,0
+CDLR.US,D,20240820,000000,27.24,27.31,26.98,27.11,37954,0
+CDLR.US,D,20240821,000000,27.12,27.15,26.86,27.1,25438,0
+CDLR.US,D,20240822,000000,27.14,27.25,27.045,27.23,34494,0
+CDLR.US,D,20240823,000000,26.65,27.32,26.65,27.27,27769,0
+CDLR.US,D,20240826,000000,26.83,26.83,26.44,26.44,60353,0
+CDLR.US,D,20240827,000000,25.57,26.595,25.57,26.24,50302,0
+CDLR.US,D,20240828,000000,26.21,26.45,26.19,26.44,91529,0
+CDLR.US,D,20240829,000000,26.46,26.54,26.25,26.39,34285,0
+CDLR.US,D,20240830,000000,26.32,26.69,26.3,26.69,31958,0
+CDLR.US,D,20240903,000000,26.17,26.17,25.6,25.65,36612,0
+CDLR.US,D,20240904,000000,25.42,25.45,25.15,25.3,38289,0
+CDLR.US,D,20240905,000000,25.15,25.35,25.105,25.17,35220,0
+CDLR.US,D,20240906,000000,25.13,25.38,24.48,24.48,12439,0
+CDLR.US,D,20240909,000000,24.6,24.74,24.54,24.58,22794,0
+CDLR.US,D,20240910,000000,24.98,25.1667,24.731,24.92,20098,0
+CDLR.US,D,20240911,000000,24.92,25.44,24.9,25.39,14447,0
+CDLR.US,D,20240912,000000,25.83,26.425,25.83,26.41,21339,0
+CDLR.US,D,20240913,000000,26.535,26.66,26.535,26.6,3779,0
+CDLR.US,D,20240916,000000,26.21,26.47,26.11,26.4,19351,0
+CDLR.US,D,20240917,000000,26.4,26.61,26.275,26.6,15972,0
+CDLR.US,D,20240918,000000,27.16,27.215,26.83,26.84,28534,0
+CDLR.US,D,20240919,000000,27.25,27.25,26.78,26.91,14911,0
+CDLR.US,D,20240920,000000,26.785,27.08,26.7,26.86,32608,0
+CDLR.US,D,20240923,000000,26.89,27.015,26.83,26.9,15094,0
+CDLR.US,D,20240924,000000,27.22,27.37,27.04,27.13,41447,0
+CDLR.US,D,20240925,000000,27.89,27.945,27.445,27.57,45975,0
+CDLR.US,D,20240926,000000,27.53,27.68,27.33,27.6,36109,0
+CDLR.US,D,20240927,000000,27.5,27.63,27.465,27.48,11445,0
+CDLR.US,D,20240930,000000,28.05,28.19,27.8,28.18,35070,0
+CDLR.US,D,20241001,000000,28.1,28.75,28.03,28.33,61374,0
+CDLR.US,D,20241002,000000,28.23,28.23,27.9001,27.99,20767,0
+CDLR.US,D,20241003,000000,28.1,28.16,27.9704,28,34496,0
+CDLR.US,D,20241004,000000,28.12,28.24,28.01,28.18,42825,0
+CDLR.US,D,20241007,000000,28.16,28.375,28.05,28.18,35207,0
+CDLR.US,D,20241008,000000,28.19,28.3377,28.05,28.08,30364,0
+CDLR.US,D,20241009,000000,27.85,28.02,27.73,27.96,12267,0
+CDLR.US,D,20241010,000000,28.03,28.14,27.96,28.01,24042,0
+CDLR.US,D,20241011,000000,28.27,28.51,28.17,28.18,102053,0
+CDLR.US,D,20241014,000000,28.56,28.645,28.24,28.27,46826,0
+CDLR.US,D,20241015,000000,28,28,27.39,27.42,35294,0
+CDLR.US,D,20241016,000000,27.07,27.09,26.62,26.8,46014,0
+CDLR.US,D,20241017,000000,26.96,27.2,26.91,27.17,36703,0
+CDLR.US,D,20241018,000000,27.08,27.4,27.06,27.18,20354,0
+CDLR.US,D,20241021,000000,27.46,27.86,27.35,27.45,43518,0
+CDLR.US,D,20241022,000000,27.55,27.59,27.26,27.32,40110,0
+CDLR.US,D,20241023,000000,26.98,27.03,26.75,26.75,31509,0
+CDLR.US,D,20241024,000000,27.09,27.28,26.82,27.27,65546,0
+CDLR.US,D,20241025,000000,27.5,27.52,26.89,27.15,50166,0
+CDLR.US,D,20241028,000000,26.71,26.8294,26.45,26.45,25373,0
+CDLR.US,D,20241029,000000,26.68,27.08,26.67,26.91,19628,0
+CDLR.US,D,20241030,000000,26.89,27.15,26.68,26.87,29748,0
+CDLR.US,D,20241031,000000,26.72,27.03,26.66,26.89,26764,0
+CDLR.US,D,20241101,000000,26.94,27.07,26.52,26.63,20279,0
+CDLR.US,D,20241104,000000,26.91,27.0496,26.57,26.74,27789,0
+CDLR.US,D,20241105,000000,27,27.33,26.72,27.33,17558,0
+CDLR.US,D,20241106,000000,25.09,25.135,24.8,24.92,114087,0
+CDLR.US,D,20241107,000000,25.64,25.95,25.37,25.41,40479,0
+CDLR.US,D,20241108,000000,25.4,25.43,25,25.02,27205,0
+CDLR.US,D,20241111,000000,25.34,25.34,24.91,25.07,45983,0
+CDLR.US,D,20241112,000000,24.82,24.84,24.39,24.4,32130,0
+CDLR.US,D,20241113,000000,24.33,24.34,24.12,24.12,16375,0
+CDLR.US,D,20241114,000000,24,24.145,23.7699,23.85,39613,0
+CDLR.US,D,20241115,000000,24.135,24.14,23.9348,24.13,19980,0
+CDLR.US,D,20241118,000000,23.69,23.83,23.48,23.63,25520,0
+CDLR.US,D,20241119,000000,23.39,23.87,23.26,23.63,29655,0
+CDLR.US,D,20241120,000000,23.67,23.76,23.47,23.76,11814,0
+CDLR.US,D,20241121,000000,24.02,24.07,23.81,23.89,42283,0
+CDLR.US,D,20241122,000000,24,24.08,23.6901,23.88,55663,0
+CDLR.US,D,20241125,000000,24.27,24.27,23.94,23.96,97787,0
+CDLR.US,D,20241126,000000,24.25,24.27,23.54,23.69,47455,0
+CDLR.US,D,20241127,000000,24.42,24.43,23.88,24,140369,0
+CDLR.US,D,20241129,000000,24.43,24.59,24.285,24.43,89409,0
+CDLR.US,D,20241202,000000,24.475,24.55,24.3,24.3,38282,0
+CDLR.US,D,20241203,000000,24.83,24.86,24.55,24.69,108426,0
+CDLR.US,D,20241204,000000,24.735,25.07,24.72,24.8,129164,0
+CDLR.US,D,20241205,000000,24.95,25,24.34,24.45,153369,0
+CDLR.US,D,20241206,000000,24.05,24.34,24,24.16,41978,0
+CDLR.US,D,20241209,000000,24,24.17,23.78,23.78,58155,0
+CDLR.US,D,20241210,000000,24,24.03,23.76,23.76,39575,0
+CDLR.US,D,20241211,000000,23.9,23.91,23.57,23.73,45068,0
+CDLR.US,D,20241212,000000,23.32,23.4467,23.07,23.08,22501,0
+CDLR.US,D,20241213,000000,23.16,23.18,22.92,23.08,25781,0
+CDLR.US,D,20241216,000000,22.99,22.99,22.69,22.75,16015,0
+CDLR.US,D,20241217,000000,22.56,22.68,22.46,22.58,40966,0
+CDLR.US,D,20241218,000000,22.87,22.89,22.15,22.17,33277,0
+CDLR.US,D,20241219,000000,22.39,22.44,21.59,21.75,87429,0
+CDLR.US,D,20241220,000000,21.98,22.545,21.95,22.41,76098,0
+CDLR.US,D,20241223,000000,22.42,22.65,22.29,22.55,33739,0
+CDLR.US,D,20241224,000000,22.7007,22.73,22.35,22.53,11752,0
+CDLR.US,D,20241226,000000,22.55,22.55,22.32,22.45,17605,0
+CDLR.US,D,20241227,000000,22.63,22.7,22.33,22.46,26942,0
+CDLR.US,D,20241230,000000,22.35,22.69,22.33,22.6,11975,0
+CDLR.US,D,20241231,000000,22.565,22.565,22.32,22.33,4933,0
+CDLR.US,D,20250102,000000,22.95,23.09,22.66,22.95,15983,0
+CDLR.US,D,20250103,000000,23.03,23.0798,22.955,22.99,64027,0
+CDLR.US,D,20250106,000000,22.94,23,22.69,22.69,27265,0
+CDLR.US,D,20250107,000000,23,23.05,22.66,22.74,18620,0
+CDLR.US,D,20250108,000000,22.59,22.61,22.205,22.46,21565,0
+CDLR.US,D,20250110,000000,21.925,22.05,21.43,21.63,24660,0
+CDLR.US,D,20250113,000000,20.65,21.0499,20.65,20.92,34057,0
+CDLR.US,D,20250114,000000,20.27,20.55,20,20.44,37241,0
+CDLR.US,D,20250115,000000,21.11,21.25,21,21.19,20848,0
+CDLR.US,D,20250116,000000,20.68,20.96,20.67,20.86,15078,0
+CDLR.US,D,20250117,000000,20.11,20.78,20.1,20.78,47934,0
+CDLR.US,D,20250121,000000,20.32,20.67,20.12,20.57,50749,0
+CDLR.US,D,20250122,000000,20.23,20.49,20.19,20.25,21845,0
+CDLR.US,D,20250123,000000,20.51,20.56,20.36,20.51,18446,0
+CDLR.US,D,20250124,000000,20.34,20.44,20.18,20.43,18279,0
+CDLR.US,D,20250127,000000,20.01,20.21,19.83,19.83,23005,0
+CDLR.US,D,20250128,000000,20.21,20.44,20.13,20.36,13672,0
+CDLR.US,D,20250129,000000,20.67,20.8,20.49,20.66,13875,0
+CDLR.US,D,20250130,000000,21.34,21.34,20.94,20.96,19733,0
+CDLR.US,D,20250131,000000,21.29,21.29,20.7,20.91,38189,0
+CDLR.US,D,20250203,000000,20.9515,21,20.75,20.81,77027,0
+CDLR.US,D,20250204,000000,21.16,21.25,21.02,21.2,33642,0
+CDLR.US,D,20250205,000000,21.44,21.45,21.19,21.26,19296,0
+CDLR.US,D,20250206,000000,21.33,21.36,20.92,21.12,16287,0
+CDLR.US,D,20250207,000000,21.71,21.74,21.26,21.7,41618,0
+CDLR.US,D,20250210,000000,21.3015,21.33,20.72,20.78,29359,0
+CDLR.US,D,20250211,000000,20.03,20.03,19.33,19.53,22187,0
+CDLR.US,D,20250212,000000,19.52,19.6448,19.305,19.33,11003,0
+CDLR.US,D,20250213,000000,19.28,19.41,19.1187,19.19,9230,0
+CDLR.US,D,20250214,000000,19.28,19.39,19.06,19.2,11059,0
+CDLR.US,D,20250218,000000,19.3,19.32,19.08,19.23,9593,0
+CDLR.US,D,20250219,000000,19.06,19.105,18.89,19.03,17033,0
+CDLR.US,D,20250220,000000,18.87,19.01,18.5,18.89,53223,0
+CDLR.US,D,20250221,000000,18.74,18.78,18.545,18.59,12460,0
+CDLR.US,D,20250224,000000,18.56,18.71,18.53,18.6,19552,0
+CDLR.US,D,20250225,000000,18.47,18.52,18.075,18.45,24548,0
+CDLR.US,D,20250226,000000,18.11,18.19,17.99,18.08,15275,0
+CDLR.US,D,20250227,000000,17.895,17.93,17.4,17.44,32299,0
+CDLR.US,D,20250228,000000,18.29,19.01,18.265,18.89,69897,0
+CDLR.US,D,20250303,000000,19.008,19.08,18.49,18.55,40240,0
+CDLR.US,D,20250304,000000,18.185,18.19,17.63,17.81,68944,0
+CDLR.US,D,20250305,000000,18.797,18.797,17.71,17.95,530997,0
+CDLR.US,D,20250306,000000,18.57,18.57,18.245,18.53,72800,0
+CDLR.US,D,20250307,000000,18.78,19,18.29,18.45,176138,0
+CDLR.US,D,20250310,000000,18.77,18.77,18.18,18.31,221765,0
+CDLR.US,D,20250311,000000,18.56,18.815,18.33,18.74,985183,0
+CDLR.US,D,20250312,000000,19.07,19.29,18.99,19.25,47896,0
+CDLR.US,D,20250313,000000,19.48,19.54,19.0695,19.18,48297,0
+CDLR.US,D,20250314,000000,19.25,19.25,19.015,19.21,41772,0
+CDLR.US,D,20250317,000000,19.4819,19.83,19.44,19.77,40388,0
+CDLR.US,D,20250318,000000,20.22,20.22,19.8091,19.99,72797,0
+CDLR.US,D,20250319,000000,20.2176,20.425,20.055,20.42,45953,0
+CDLR.US,D,20250320,000000,20.11,20.34,20.03,20.23,57869,0
+CDLR.US,D,20250321,000000,20.59,21,20.42,20.99,93415,0
+CDLR.US,D,20250324,000000,21.01,21.02,20.7,20.75,36692,0
+CDLR.US,D,20250325,000000,22.0305,22.17,20.52,20.92,113984,0
+CDLR.US,D,20250326,000000,20.5,20.57,20.21,20.29,40490,0
+CDLR.US,D,20250327,000000,20.11,20.69,19.98,20.63,60555,0
+CDLR.US,D,20250328,000000,20.69,20.7,20.445,20.45,34559,0
+CDLR.US,D,20250331,000000,19.22,19.71,19.08,19.66,50841,0
+CDLR.US,D,20250401,000000,19.575,20.08,19.56,20,44131,0
+CDLR.US,D,20250402,000000,19.84,20.21,19.785,20.16,45028,0
+CDLR.US,D,20250403,000000,20.1,20.26,19.875,19.95,37675,0
+CDLR.US,D,20250404,000000,18.55,18.59,17.89,18.25,62040,0
+CDLR.US,D,20250407,000000,17.485,18.725,17.365,18.3,90726,0
+CDLR.US,D,20250408,000000,18.68,18.77,17.5701,17.7,58340,0
+CDLR.US,D,20250409,000000,18.48,19.4,17.95,19.27,46788,0
+CDLR.US,D,20250410,000000,19.71,19.74,19.04,19.4,69283,0
+CDLR.US,D,20250411,000000,19.68,20,19.38,19.95,39014,0
+CDLR.US,D,20250414,000000,20.238,20.238,19.96,20.09,18210,0
+CDLR.US,D,20250415,000000,20.16,20.17,19.97,20,7707,0
+CDLR.US,D,20250416,000000,19.95,20.33,19.82,19.99,20174,0
+CDLR.US,D,20250417,000000,19.99,20.35,19.75,20.19,34161,0
+CDLR.US,D,20250421,000000,20.35,20.595,19.98,20.2,28026,0
+CDLR.US,D,20250422,000000,20.21,20.45,20.0771,20.24,27289,0
+CDLR.US,D,20250423,000000,20.5483,20.6271,20.07,20.18,30149,0
+CDLR.US,D,20250424,000000,20.37,20.47,20.2705,20.47,20851,0
+CDLR.US,D,20250425,000000,20.23,20.55,20.23,20.48,11403,0
+CDLR.US,D,20250428,000000,20.455,20.59,20.41,20.48,13430,0
+CDLR.US,D,20250429,000000,21.07,21.38,21.02,21.28,14005,0
+CDLR.US,D,20250430,000000,20.73,20.93,20.49,20.87,25899,0
+CDLR.US,D,20250501,000000,21,21.07,20.8398,20.91,16159,0
+CDLR.US,D,20250502,000000,21.665,21.89,21.55,21.83,51622,0
+CDLR.US,D,20250505,000000,21.99,22.48,21.96,22.2,36103,0
+CDLR.US,D,20250506,000000,22.4681,22.61,22.31,22.45,25642,0
+CDLR.US,D,20250507,000000,19.27,20.09,18.52,19.27,171317,0
+CDLR.US,D,20250508,000000,19.26,19.29,18.948471,19.17,53740,0
+CDLR.US,D,20250509,000000,19.61,19.82,19.6,19.82,26550,0
+CDLR.US,D,20250512,000000,19.8,20.14,19.755,19.98,54621,0
+CDLR.US,D,20250513,000000,20.08,20.44,19.9864,20.44,54650,0
+CDLR.US,D,20250514,000000,20.07,20.372,20.07,20.12,25572,0
+CDLR.US,D,20250515,000000,19.31,19.39,19.2,19.39,32489,0
+CDLR.US,D,20250516,000000,19.47,19.76,19.46,19.74,17841,0
+CDLR.US,D,20250519,000000,19.305,19.59,19.29,19.59,38426,0
+CDLR.US,D,20250520,000000,19.9,20.2,19.81,20.19,62174,0
+CDLR.US,D,20250521,000000,19.875,20.06,19,19.18,114762,0
+CDLR.US,D,20250522,000000,18.98,19.0588,18.86,18.92,51733,0
+CDLR.US,D,20250523,000000,19.375,19.81,19.33,19.77,43958,0
+CDLR.US,D,20250527,000000,19.4698,19.75,19.38,19.61,46857,0
+CDLR.US,D,20250528,000000,19.75,19.92,19.5575,19.61,59495,0
+CDLR.US,D,20250529,000000,19.67,19.81,19.53,19.68,24171,0
+CDLR.US,D,20250530,000000,20.135,20.155,19.935,20.08,41922,0
+CDLR.US,D,20250602,000000,19.85,20.19,19.8206,20.19,48155,0
+CDLR.US,D,20250603,000000,20.45,20.56,20.32,20.41,45996,0
+CDLR.US,D,20250604,000000,20.6846,20.75,20.61,20.66,24756,0
+CDLR.US,D,20250605,000000,20.97,21.12,20.83,21.08,52127,0
+CDLR.US,D,20250606,000000,21.27,21.37,21.2,21.3,21628,0
+CDLR.US,D,20250609,000000,21.61,21.6187,21.1009,21.39,41295,0
+CDLR.US,D,20250610,000000,21.565,21.81,21.52,21.69,24299,0
+CDLR.US,D,20250611,000000,21.8789,21.96,21.76,21.87,25060,0
+CDLR.US,D,20250612,000000,21.8,22.11,21.76,22.07,25078,0
+CDLR.US,D,20250613,000000,21.7,21.93,21.62,21.81,40855,0
+CDLR.US,D,20250616,000000,22,22.0883,21.9,21.95,43156,0
+CDLR.US,D,20250617,000000,21.67,21.7,21.4141,21.53,53791,0
+CDLR.US,D,20250618,000000,21.1,21.33,21.1,21.24,27892,0
+CDLR.US,D,20250620,000000,20.91,21.11,20.83,20.84,83740,0
+CDLR.US,D,20250623,000000,20.46,20.95,20.37,20.95,154935,0
+CDLR.US,D,20250624,000000,20.9,21.36,20.9,21.29,99267,0
+CDLR.US,D,20250625,000000,20.91,21.25,20.77,20.77,76236,0
+CDLR.US,D,20250626,000000,20.56,20.59,20.19,20.2,82068,0
+CDLR.US,D,20250627,000000,20.38,20.4,20.04,20.31,377932,0
+CDLR.US,D,20250630,000000,20.11,20.12,19.635,19.87,75238,0
+CDLR.US,D,20250701,000000,20.1,21.18,19.94,20.84,187732,0
+CDLR.US,D,20250702,000000,20.02,20.12,19.465,19.75,255233,0
+CDLR.US,D,20250703,000000,20.08,20.27,20.0104,20.18,37109,0
+CDLR.US,D,20250707,000000,19.92,19.9499,19.64,19.72,48178,0
+CDLR.US,D,20250708,000000,19.6873,19.85,19.67,19.77,57380,0
+CDLR.US,D,20250709,000000,19.89,20,19.76,19.84,37980,0
+CDLR.US,D,20250710,000000,19.86,20.11,19.82,20.07,38514,0
+CDLR.US,D,20250711,000000,20.25,20.510079,20.23,20.38,40828,0
+CDLR.US,D,20250714,000000,20.84,21.06,20.75,20.96,41893,0
+CDLR.US,D,20250715,000000,21.25,21.33,21.115,21.17,49664,0
+CDLR.US,D,20250716,000000,21.03,21.25,20.89,21.23,56156,0
+CDLR.US,D,20250717,000000,20.24,20.48,20.13,20.46,50588,0
+CDLR.US,D,20250718,000000,20.98,21.06,20.825,20.91,48046,0
+CDLR.US,D,20250721,000000,20.91,21.21,20.91,21.02,35931,0
+CDLR.US,D,20250722,000000,21.3188,21.67,21.2073,21.62,39567,0
+CDLR.US,D,20250723,000000,21.64,21.9,21.585,21.9,41899,0
+CDLR.US,D,20250724,000000,22.198,22.39,22.1,22.23,40450,0
+CDLR.US,D,20250725,000000,22.22,22.27,21.95,22.14,18111,0
+CDLR.US,D,20250728,000000,21.94,22.02,21.8101,21.87,31109,0
+CDLR.US,D,20250729,000000,21.577,21.6524,21.44,21.45,39606,0
+CDLR.US,D,20250730,000000,21.1001,21.35,20.94,20.94,32155,0
+CDLR.US,D,20250731,000000,21.013,21.345,20.95,20.96,40701,0
+CDLR.US,D,20250801,000000,20.7221,20.88,20.3,20.48,31910,0
+CDLR.US,D,20250804,000000,20.5202,20.6,20.455,20.54,22111,0
+CDLR.US,D,20250805,000000,20.9,21.2114,20.88,21.18,24959,0
+CDLR.US,D,20250806,000000,21.35,21.39,21.15,21.31,18962,0
+CDLR.US,D,20250807,000000,21.29,21.33,21.1,21.2,32908,0
+CDLR.US,D,20250808,000000,21.28,21.38,20.92,20.92,34344,0
+CDLR.US,D,20250811,000000,19.17,20.0299,19.13,19.96,114273,0
+CDLR.US,D,20250812,000000,19.8037,20.15,19.8,20.14,32253,0
+CDLR.US,D,20250813,000000,19.81,19.8999,19.67,19.78,31549,0
+CDLR.US,D,20250814,000000,19.9076,19.97,19.795,19.91,18438,0
+CDLR.US,D,20250815,000000,20,20.12,19.95,20.08,17799,0
+CDLR.US,D,20250818,000000,20.845,21.32,20.72,21.3,91889,0
+CDLR.US,D,20250819,000000,21.6,21.61,21.285,21.32,31465,0
+CDLR.US,D,20250820,000000,21.2277,21.28,21.02,21.08,24827,0
+CDLR.US,D,20250821,000000,21.16,21.28,21.11,21.28,11768,0
+CDLR.US,D,20250822,000000,21.77,22.57,21.67,22.53,73241,0
+CDLR.US,D,20250825,000000,21.9318,22.195,21.85,21.89,60602,0
+CDLR.US,D,20250826,000000,21.61,22.22,21.5,22.18,141399,0
+CDLR.US,D,20250827,000000,21.54,21.55,21.01,21.15,49233,0
+CDLR.US,D,20250828,000000,21.145,21.345,21.09,21.23,33446,0
+CDLR.US,D,20250829,000000,20.99,21.05,20.825,20.93,30761,0
+CDLR.US,D,20250902,000000,20.465,20.51,20.33,20.48,35299,0
+CDLR.US,D,20250903,000000,20.63,20.63,20.39,20.49,61112,0
+CDLR.US,D,20250904,000000,20.5,20.5,20.07,20.41,72813,0
+CDLR.US,D,20250905,000000,21.058,21.058,20.64,20.97,71613,0
+CDLR.US,D,20250908,000000,21.16,21.39,21.115,21.3,41114,0
+CDLR.US,D,20250909,000000,21.37,21.37,20.85,20.94,30802,0
+CDLR.US,D,20250910,000000,21.33,21.7,21.23,21.64,30098,0
+CDLR.US,D,20250911,000000,21.2,21.56,21.2,21.56,34492,0
+CDLR.US,D,20250912,000000,21.39,21.4,21.17,21.17,19106,0
+CDLR.US,D,20250915,000000,21.03,21.2295,20.9956,21.08,19944,0
+CDLR.US,D,20250916,000000,20.9,21.15,20.8411,21.01,15332,0
+CDLR.US,D,20250917,000000,21.16,21.5,21.07,21.23,36989,0
+CDLR.US,D,20250918,000000,21.56,21.59,21.346,21.44,42265,0
+CDLR.US,D,20250919,000000,21.13,21.23,20.86,20.92,35859,0
+CDLR.US,D,20250922,000000,20.73,20.99,20.6,20.99,43004,0
+CDLR.US,D,20250923,000000,20.85,21.135,20.83,20.94,70076,0
+CDLR.US,D,20250924,000000,20.94,21.2,20.94,21.08,50442,0
+CDLR.US,D,20250925,000000,20.85,20.91,20.53,20.69,50284,0
+CDLR.US,D,20250926,000000,20.52,20.67,20.4,20.56,43548,0
+CDLR.US,D,20250929,000000,20.52,20.54,19.89,19.94,240394,0
+CDLR.US,D,20250930,000000,20.09,20.65,20,20.65,88594,0
+CDLR.US,D,20251001,000000,20.8212,21.74,20.77,21.74,92085,0
+CDLR.US,D,20251002,000000,21.49,21.5599,21.24,21.45,41873,0
+CDLR.US,D,20251003,000000,21.59,21.7,21.4,21.67,64896,0
+CDLR.US,D,20251006,000000,21.65,21.82,21.22,21.25,127024,0
+CDLR.US,D,20251007,000000,21.36,21.41,20.86,20.9,95910,0
+CDLR.US,D,20251008,000000,21.322,21.322,21,21.16,61547,0
+CDLR.US,D,20251009,000000,21.48,21.55,21.22,21.36,60967,0
+CDLR.US,D,20251010,000000,21.46,21.5,20.85,20.99,103862,0
+CDLR.US,D,20251013,000000,20.88,20.9,20.31,20.33,134431,0
+CDLR.US,D,20251014,000000,19.98,20.18,19.5,20.01,128334,0
+CDLR.US,D,20251015,000000,20.2,20.35,19.67,19.74,94886,0
+CDLR.US,D,20251016,000000,19.76,19.8178,19.24,19.26,112346,0
+CDLR.US,D,20251017,000000,19.3,19.34,18.95,18.95,113663,0
+CDLR.US,D,20251020,000000,19.0007,19.06,18.74,18.92,105087,0
+CDLR.US,D,20251021,000000,18.83,19.215,18.83,19.13,82263,0
+CDLR.US,D,20251022,000000,19.38,19.45,19.07,19.2,59905,0
+CDLR.US,D,20251023,000000,19.365,19.6,19.29,19.6,50072,0
+CDLR.US,D,20251024,000000,19.37,19.44,18.94,18.95,86285,0
+CDLR.US,D,20251027,000000,19.22,19.25,18.65,18.66,85849,0
+CDLR.US,D,20251028,000000,18.89,19.01,18.71,18.85,83787,0
+CDLR.US,D,20251029,000000,19.18,19.24,18.65,18.72,119850,0
+CDLR.US,D,20251030,000000,18.6,18.72,18.46,18.48,92809,0
+CDLR.US,D,20251031,000000,18.57,18.64,18.39,18.53,47148,0
+CDLR.US,D,20251103,000000,18.39,18.47,17.86,17.93,125792,0
+CDLR.US,D,20251104,000000,17.83,17.9,17.37,17.39,169659,0
+CDLR.US,D,20251105,000000,17.62,17.6397,17.33,17.44,149087,0
+CDLR.US,D,20251106,000000,17.35,17.35,17.01,17.06,114237,0
+CDLR.US,D,20251107,000000,17.18,17.18,16.91,17.08,204736,0
+CDLR.US,D,20251110,000000,18.2192,18.24,17.895,17.9,218275,0
+CDLR.US,D,20251111,000000,18.88,18.97,18.51,18.86,312440,0
+CDLR.US,D,20251112,000000,19.132,19.2,18.84,18.89,113643,0
+CDLR.US,D,20251113,000000,18.782,18.85,18.56,18.61,200083,0
+CDLR.US,D,20251114,000000,18.4,18.48,18.19,18.27,189174,0
+CDLR.US,D,20251117,000000,18.03,18.23,17.96,18,127972,0
+CDLR.US,D,20251118,000000,17.42,17.46,17.08,17.37,123065,0
+CDLR.US,D,20251119,000000,17.02,17.08,16.381,16.49,155679,0
+CDLR.US,D,20251120,000000,16.94,16.94,16.01,16.01,112065,0
+CDLR.US,D,20251121,000000,15.55,15.93,15.37,15.92,263609,0
+CDLR.US,D,20251124,000000,15.92,16.08,15.69,15.95,230597,0
+CDLR.US,D,20251125,000000,16.27,16.81,16.195,16.81,203362,0
+CDLR.US,D,20251126,000000,16.96,18.0799,16.917,17.63,519643,0
+CDLR.US,D,20251128,000000,17.32,17.72,17.32,17.51,228607,0
+CDLR.US,D,20251201,000000,17.57,18.34,17.41,17.43,229445,0
+CDLR.US,D,20251202,000000,19.44,20.645,17.1,17.39,1938187,0
+CDLR.US,D,20251203,000000,17.725,18.185,17.63,18.16,352113,0
+CDLR.US,D,20251204,000000,17.97,18.37,17.87,18.37,260968,0
+CDLR.US,D,20251205,000000,18.52,19.13,18.38,18.8,187733,0
+CDLR.US,D,20251208,000000,18.74,18.78,17.76,17.82,332330,0
+CDLR.US,D,20251209,000000,18.09,18.31,17.84,17.9,227202,0
+CDLR.US,D,20251210,000000,17.87,17.88,17.4,17.62,347757,0
+CDLR.US,D,20251211,000000,17.77,18.01,17.66,17.87,124665,0
+CDLR.US,D,20251212,000000,18.0001,18.19,17.95,18,140269,0
+CDLR.US,D,20251215,000000,18.33,18.41,18.05,18.21,195552,0
+CDLR.US,D,20251216,000000,18.19,18.635,18.19,18.49,122521,0
+CDLR.US,D,20251217,000000,18.23,18.32,17.85,17.86,112557,0
+CDLR.US,D,20251218,000000,18.03,18.16,17.9,17.97,88576,0
+CDLR.US,D,20251219,000000,18.37,18.61,18.21,18.53,141067,0
+CDLR.US,D,20251222,000000,17.85,18.57,17.78,18.56,135904,0
+CDLR.US,D,20251223,000000,18.91,19.11,18.84,19.06,96647,0
+CDLR.US,D,20251224,000000,19.095,19.34,19.01,19.25,38896,0
+CDLR.US,D,20251226,000000,19.175,19.3,19.14,19.26,58363,0
+CDLR.US,D,20251229,000000,19.07,19.37,19.055,19.32,83034,0
+CDLR.US,D,20251230,000000,19.13,19.195,18.77,18.78,204883,0
+CDLR.US,D,20251231,000000,19.06,19.06,18.55,18.59,80677,0
+CDLR.US,D,20260102,000000,19.0075,19.23,18.94,19.05,70967,0
+CDLR.US,D,20260105,000000,19,19.09,18.805,18.95,101482,0
+CDLR.US,D,20260106,000000,19.45,19.62,19.21,19.48,163557,0
+CDLR.US,D,20260107,000000,19.85,20.12,19.775,20.12,95147,0
+CDLR.US,D,20260108,000000,19.975,20.35,19.97,20.35,154516,0
+CDLR.US,D,20260109,000000,20.18,20.51,20,20.5,171170,0
+CDLR.US,D,20260112,000000,20.06,20.22,19.9407,20.19,120951,0
+CDLR.US,D,20260113,000000,20.3,20.765,20.29,20.46,195335,0
+CDLR.US,D,20260114,000000,21.79,22.21,21.55,21.86,252277,0
+CDLR.US,D,20260115,000000,21.38,21.7,21.238,21.6,130237,0
+CDLR.US,D,20260116,000000,21.776,22.09,21.74,22.07,109483,0
+CDLR.US,D,20260120,000000,21.21,21.65,21.2,21.36,139077,0
+CDLR.US,D,20260121,000000,21.86,21.86,21.31,21.56,85470,0
+CDLR.US,D,20260122,000000,21.84,21.89,21.555,21.68,69276,0
+CDLR.US,D,20260123,000000,21.71,21.76,21.51,21.67,53992,0
+CDLR.US,D,20260126,000000,22.22,23.17,22,22.42,231507,0
+CDLR.US,D,20260127,000000,23.73,24.48,23.7,24.44,211946,0
+CDLR.US,D,20260128,000000,24.71,25.21,24.69,25.11,221998,0
+CDLR.US,D,20260129,000000,25.1,25.12,24.1526,24.62,134543,0
+CDLR.US,D,20260130,000000,23.89,24.305,23.85,23.9,188869,0
+CDLR.US,D,20260202,000000,23.472,23.79,23.39,23.63,117255,0
+CDLR.US,D,20260203,000000,23.86,24.17,23.58,23.84,132525,0
+CDLR.US,D,20260204,000000,23.86,24.23,23.3138,23.51,187474,0
+CDLR.US,D,20260205,000000,23.185,23.56,23.0218,23.1,142400,0
+CDLR.US,D,20260206,000000,23.73,24.5,23.6,24.43,135684,0
+CDLR.US,D,20260209,000000,24.95,25.66,24.94,25.66,152726,0
+CDLR.US,D,20260210,000000,25.81,25.88,25.57,25.57,86953,0
+CDLR.US,D,20260211,000000,26,26.215,25.6624,25.83,116207,0
+CDLR.US,D,20260212,000000,26.21,26.35,25.66,25.69,122439,0
+CDLR.US,D,20260213,000000,25.83,26.1043,25.58,25.9,71442,0
+CDLR.US,D,20260217,000000,26.225,26.27,25.74,26.23,70765,0
+CDLR.US,D,20260218,000000,26.43,26.789,26.33,26.43,56119,0
diff --git a/daily/us/nyse stocks/1/cdp.us.txt b/daily/us/nyse stocks/1/cdp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3933a50479b78792386facb2826325d4aa074ae0
--- /dev/null
+++ b/daily/us/nyse stocks/1/cdp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDP.US,D,20050225,000000,15.5818,15.8988,15.5818,15.8988,148453.62292931,0
+CDP.US,D,20050228,000000,16.0005,16.02,15.5359,15.8195,306604.18346914,0
+CDP.US,D,20050301,000000,15.7306,16.2538,15.7306,16.0973,176539.47111444,0
+CDP.US,D,20050302,000000,16.0612,16.1511,15.9663,16.1453,138590.04316482,0
+CDP.US,D,20050303,000000,16.1922,16.1922,15.885,15.9594,136081.20975457,0
+CDP.US,D,20050304,000000,15.9105,16.4759,15.9105,16.4485,202450.79254179,0
+CDP.US,D,20050307,000000,16.377,16.6881,16.3193,16.4543,164665.96205714,0
+CDP.US,D,20050308,000000,16.4211,16.4485,16.1863,16.2294,168516.11145526,0
+CDP.US,D,20050309,000000,16.1511,16.157,15.7306,15.7911,129396.09904976,0
+CDP.US,D,20050310,000000,15.8342,16.0778,15.7012,15.9105,127220.54994748,0
+CDP.US,D,20050311,000000,15.8557,15.8557,15.572,15.6229,136417.56109605,0
+CDP.US,D,20050314,000000,15.6709,15.9711,15.6709,15.9711,46643.445602731,0
+CDP.US,D,20050315,000000,16.0318,16.1129,15.8557,15.9711,104481.5635128,0
+CDP.US,D,20050316,000000,15.9711,16.0836,15.8733,15.9428,262800.81089561,0
+CDP.US,D,20050317,000000,15.9711,16.1208,15.9232,16.0318,114348.21031079,0
+CDP.US,D,20050318,000000,16.2411,16.2411,15.8733,15.9477,317463.52677951,0
+CDP.US,D,20050321,000000,15.9359,15.9594,15.7579,15.931,100969.81014515,0
+CDP.US,D,20050322,000000,15.9105,16.1208,15.5095,15.5173,134078.43687329,0
+CDP.US,D,20050323,000000,15.3138,15.6141,15.2552,15.3481,159815.95973514,0
+CDP.US,D,20050324,000000,15.4028,15.6357,15.3383,15.3813,117693.32152446,0
+CDP.US,D,20050328,000000,15.3138,15.3852,15.1935,15.3852,142603.76768342,0
+CDP.US,D,20050329,000000,15.2287,15.5662,15.1935,15.4967,321646.96048559,0
+CDP.US,D,20050330,000000,15.4967,15.751,15.4752,15.7129,118695.21913735,0
+CDP.US,D,20050331,000000,15.7246,15.8411,15.6543,15.8411,240907.30336487,0
+CDP.US,D,20050401,000000,16.0612,16.1863,15.5359,15.5818,240236.64537094,0
+CDP.US,D,20050404,000000,15.5231,15.5456,15.4028,15.5231,120867.70120613,0
+CDP.US,D,20050405,000000,15.5231,15.7843,15.4684,15.7696,123047.33968643,0
+CDP.US,D,20050406,000000,15.8068,15.9525,15.8068,15.8195,107995.36156945,0
+CDP.US,D,20050407,000000,15.8273,16.0122,15.7628,15.9232,63526.442724498,0
+CDP.US,D,20050408,000000,15.9809,16.0005,15.618,15.6435,152463.2580699,0
+CDP.US,D,20050411,000000,15.6141,15.6141,15.3421,15.4684,182056.04205237,0
+CDP.US,D,20050412,000000,15.4752,15.5525,15.1887,15.4919,248262.04971911,0
+CDP.US,D,20050413,000000,15.4919,15.6229,15.3921,15.4635,139929.31446369,0
+CDP.US,D,20050414,000000,15.4322,15.4684,15.3138,15.3325,240236.64537094,0
+CDP.US,D,20050415,000000,15.3383,15.5388,15.2884,15.3852,313797.39939191,0
+CDP.US,D,20050418,000000,15.4752,15.5095,15.259,15.4468,314960.82743627,0
+CDP.US,D,20050419,000000,15.3421,15.6483,15.3325,15.6483,225019.04744447,0
+CDP.US,D,20050420,000000,15.6141,15.6141,15.2552,15.4527,187238.30633784,0
+CDP.US,D,20050421,000000,15.5525,15.7579,15.3667,15.751,111672.73474657,0
+CDP.US,D,20050422,000000,15.7012,15.751,15.4322,15.6543,147618.3674704,0
+CDP.US,D,20050425,000000,15.6543,15.7911,15.5994,15.7628,86598.713467143,0
+CDP.US,D,20050426,000000,15.7628,15.8009,15.4136,15.5818,365623.10928011,0
+CDP.US,D,20050427,000000,15.5525,15.8068,15.4869,15.7306,172363.19381988,0
+CDP.US,D,20050428,000000,15.7306,15.7306,15.5231,15.6483,89774.115493316,0
+CDP.US,D,20050429,000000,15.575,15.7628,15.5456,15.7306,180551.15094403,0
+CDP.US,D,20050502,000000,15.7628,15.7804,15.4967,15.7628,186397.93915642,0
+CDP.US,D,20050503,000000,15.6709,15.7198,15.5026,15.6963,236218.83147433,0
+CDP.US,D,20050504,000000,16.1511,16.3331,15.7628,16.0318,365623.10928011,0
+CDP.US,D,20050505,000000,15.9428,16.1383,15.8557,16.0914,213319.33695268,0
+CDP.US,D,20050506,000000,16.0914,16.1383,15.7911,15.9594,151295.74064753,0
+CDP.US,D,20050509,000000,16.0005,16.1746,15.9937,16.1697,220173.13450048,0
+CDP.US,D,20050510,000000,16.1697,16.1697,15.9428,16.1511,144274.27860124,0
+CDP.US,D,20050511,000000,16.1511,16.1511,15.8557,16.1325,134916.75936571,0
+CDP.US,D,20050512,000000,16.1208,16.1383,15.5868,15.7306,186068.74422647,0
+CDP.US,D,20050513,000000,15.7198,15.8068,15.5525,15.5994,142932.96261336,0
+CDP.US,D,20050516,000000,15.6483,15.8411,15.6063,15.7696,168015.16264881,0
+CDP.US,D,20050517,000000,15.8195,15.8489,15.6141,15.7246,185065.82426907,0
+CDP.US,D,20050518,000000,15.8733,15.9867,15.7012,15.9663,203289.1150342,0
+CDP.US,D,20050519,000000,15.8782,16.1511,15.8782,16.1129,216988.53137377,0
+CDP.US,D,20050520,000000,16.0728,16.4269,16.0259,16.3888,406575.16303491,0
+CDP.US,D,20050523,000000,16.3888,16.737,16.377,16.6617,490496.35624881,0
+CDP.US,D,20050524,000000,16.5981,16.7918,16.5981,16.7663,436000.2825189,0
+CDP.US,D,20050525,000000,16.7663,17.004,16.6617,16.9004,521591.98665064,0
+CDP.US,D,20050526,000000,16.9267,16.9503,16.6881,16.7174,383003.98817482,0
+CDP.US,D,20050527,000000,16.8025,16.8564,16.694,16.8211,199438.96563608,0
+CDP.US,D,20050531,000000,16.7497,16.9503,16.647,16.7076,254779.49592544,0
+CDP.US,D,20050601,000000,16.7126,17.1253,16.7076,17.1185,554192.5081608,0
+CDP.US,D,20050602,000000,17.0951,17.1928,16.9199,16.9855,213984.8832241,0
+CDP.US,D,20050603,000000,17.0735,17.2643,16.8935,16.9503,243240.29352061,0
+CDP.US,D,20050606,000000,17.1978,17.2271,17.0198,17.0999,210476.19688996,0
+CDP.US,D,20050607,000000,17.1742,17.3161,17.143,17.1792,340032.8040267,0
+CDP.US,D,20050608,000000,17.1566,17.4569,17.1312,17.2398,170856.25802253,0
+CDP.US,D,20050609,000000,17.2036,17.4941,17.0774,17.4941,104657.40676731,0
+CDP.US,D,20050610,000000,17.5577,17.5665,17.3532,17.4667,68043.160738545,0
+CDP.US,D,20050613,000000,17.4667,17.7983,17.1928,17.4491,500022.56232733,0
+CDP.US,D,20050614,000000,17.3885,17.675,17.2995,17.5861,307941.410079,0
+CDP.US,D,20050615,000000,17.6448,17.6878,17.3885,17.5274,251767.66901974,0
+CDP.US,D,20050616,000000,17.4491,17.6574,17.3758,17.6574,190246.04386554,0
+CDP.US,D,20050617,000000,17.7347,17.81,17.6389,17.6389,358597.55785582,0
+CDP.US,D,20050620,000000,17.6056,17.7983,17.6056,17.6389,164837.71593364,0
+CDP.US,D,20050621,000000,17.675,17.7582,17.4834,17.5978,110835.43459865,0
+CDP.US,D,20050622,000000,17.6574,17.7132,17.4237,17.5459,216660.35878833,0
+CDP.US,D,20050623,000000,17.5274,17.633,17.2877,17.2877,299075.63854939,0
+CDP.US,D,20050624,000000,17.2926,17.3836,17.1077,17.3836,786572.43602654,0
+CDP.US,D,20050627,000000,17.3161,17.4373,17.2398,17.2398,146615.447513,0
+CDP.US,D,20050628,000000,17.185,17.5626,16.7849,17.5626,704654.01569392,0
+CDP.US,D,20050629,000000,17.5088,17.6173,17.3836,17.6173,177372.68188435,0
+CDP.US,D,20050630,000000,17.5861,17.7475,17.5518,17.6173,463918.46620554,0
+CDP.US,D,20050701,000000,17.6574,17.8228,17.5088,17.8228,71886.153725145,0
+CDP.US,D,20050705,000000,17.7983,18.172,17.7983,18.0888,181220.78659346,0
+CDP.US,D,20050706,000000,18.0673,18.1475,17.7132,17.8228,359262.08178274,0
+CDP.US,D,20050707,000000,17.675,18.0262,17.5665,17.9978,536133.81486064,0
+CDP.US,D,20050708,000000,18.0379,18.4498,17.9147,18.3881,178209.98203226,0
+CDP.US,D,20050711,000000,18.3186,18.8967,18.3186,18.8967,265808.5484233,0
+CDP.US,D,20050712,000000,18.8713,19.113,18.8527,18.9916,317971.63199747,0
+CDP.US,D,20050713,000000,19.1491,19.4044,18.931,19.1052,406740.78284439,0
+CDP.US,D,20050714,000000,19.2362,19.2636,18.7814,18.9105,565227.69472568,0
+CDP.US,D,20050715,000000,18.9105,19.2636,18.7764,19.1951,259618.25245791,0
+CDP.US,D,20050718,000000,19.2069,19.2636,19.0209,19.0924,475783.79650682,0
+CDP.US,D,20050719,000000,19.1218,19.3125,19.0924,19.1999,257285.26230218,0
+CDP.US,D,20050720,000000,19.1423,19.4524,19.1052,19.2636,220173.13450048,0
+CDP.US,D,20050721,000000,19.2674,19.5013,19.0405,19.1052,245083.58065943,0
+CDP.US,D,20050722,000000,19.1266,19.5776,19.0924,19.5668,130736.39269313,0
+CDP.US,D,20050725,000000,19.5912,19.7204,19.2313,19.5121,142100.77418796,0
+CDP.US,D,20050726,000000,19.4162,19.8573,19.4162,19.8573,150461.50753311,0
+CDP.US,D,20050727,000000,19.9278,19.9688,19.4944,19.6685,522093.95780158,0
+CDP.US,D,20050728,000000,19.6969,20.051,19.6969,20.051,489661.1007899,0
+CDP.US,D,20050729,000000,20.0568,20.2466,20.051,20.1399,366447.11894949,0
+CDP.US,D,20050801,000000,20.1595,20.4158,20.1459,20.3063,246252.12042631,0
+CDP.US,D,20050802,000000,20.229,20.3679,20.1821,20.3375,153803.55171326,0
+CDP.US,D,20050803,000000,20.3063,20.4158,20.1967,20.2065,89274.189031372,0
+CDP.US,D,20050804,000000,20.1595,20.2182,19.7634,19.7634,391359.60979745,0
+CDP.US,D,20050805,000000,19.7976,19.8269,19.1999,19.2851,812142.2943899,0
+CDP.US,D,20050808,000000,19.2176,19.2636,18.5651,18.6825,358261.20651435,0
+CDP.US,D,20050809,000000,18.6825,18.9682,18.5838,18.753,225019.04744447,0
+CDP.US,D,20050810,000000,18.9046,19.3125,18.8489,18.8645,320815.79440469,0
+CDP.US,D,20050811,000000,18.8713,19.4103,18.8489,19.292,160823.99141504,0
+CDP.US,D,20050812,000000,19.2636,19.7086,19.1335,19.3995,176539.47111444,0
+CDP.US,D,20050815,000000,19.3604,19.7634,19.1599,19.6558,108662.95252988,0
+CDP.US,D,20050816,000000,19.5962,19.7576,19.4396,19.47,133743.10787633,0
+CDP.US,D,20050817,000000,19.4396,19.7458,19.3027,19.6871,208140.13970072,0
+CDP.US,D,20050818,000000,19.6735,19.7204,19.4338,19.6558,213319.33695268,0
+CDP.US,D,20050819,000000,19.6558,19.6558,19.4524,19.4524,194592.03034758,0
+CDP.US,D,20050822,000000,19.4758,19.7702,19.4758,19.7086,156645.66943148,0
+CDP.US,D,20050823,000000,19.7018,20.0207,19.6969,19.9082,209638.89674205,0
+CDP.US,D,20050824,000000,19.9199,20.2544,19.7516,19.9199,141766.4675355,0
+CDP.US,D,20050825,000000,19.9424,20.0382,19.7282,19.9619,187406.99318083,0
+CDP.US,D,20050826,000000,19.9913,20.0021,19.8573,19.9278,295069.07044232,0
+CDP.US,D,20050829,000000,19.8339,20.1821,19.78,20.0148,194761.73953507,0
+CDP.US,D,20050830,000000,19.9795,20.2026,19.8847,20.1399,153968.14917824,0
+CDP.US,D,20050831,000000,20.1459,20.8394,20.0382,20.8394,252270.66251519,0
+CDP.US,D,20050901,000000,20.853,20.9821,20.7268,20.8208,315799.1499287,0
+CDP.US,D,20050902,000000,20.8208,20.9538,20.4511,20.539,105485.50581469,0
+CDP.US,D,20050906,000000,20.5948,20.8814,20.5704,20.8296,258621.46656754,0
+CDP.US,D,20050907,000000,20.8296,20.8756,20.6711,20.7933,102149.59570157,0
+CDP.US,D,20050908,000000,20.7328,20.7875,20.6075,20.7738,161828.95606145,0
+CDP.US,D,20050909,000000,20.7787,20.857,20.7268,20.8462,93954.48216589,0
+CDP.US,D,20050912,000000,20.8394,21.1025,20.7268,20.9655,117855.87430043,0
+CDP.US,D,20050913,000000,20.8296,20.9821,20.7552,20.8716,164338.81181619,0
+CDP.US,D,20050914,000000,20.9235,20.9763,20.5811,20.6271,113846.23915985,0
+CDP.US,D,20050915,000000,20.6271,20.7933,20.6271,20.7552,100809.30205819,0
+CDP.US,D,20050916,000000,20.8648,20.9186,20.6584,20.8345,378988.21896722,0
+CDP.US,D,20050919,000000,20.7875,20.8756,20.6389,20.7268,111505.07024809,0
+CDP.US,D,20050920,000000,20.7738,20.8648,20.4511,20.539,292727.90153056,0
+CDP.US,D,20050921,000000,20.3836,20.3836,20.0021,20.0852,431311.81062836,0
+CDP.US,D,20050922,000000,19.9795,20.2603,19.8916,20.1967,195761.59245896,0
+CDP.US,D,20050923,000000,19.7976,20.3375,19.7976,20.2789,547838.63707495,0
+CDP.US,D,20050926,000000,20.3679,20.4882,20.2026,20.2671,920809.33629779,0
+CDP.US,D,20050927,000000,20.5636,20.5948,20.2182,20.274,563221.85481088,0
+CDP.US,D,20050928,000000,20.1635,20.2026,19.9199,20.0568,338033.09817892,0
+CDP.US,D,20050929,000000,20.0568,20.5811,19.9356,20.5752,159149.39111921,0
+CDP.US,D,20050930,000000,20.5811,21.3412,20.5811,20.9049,516076.4380572,0
+CDP.US,D,20051003,000000,20.8756,21.2707,20.853,21.1631,274006.72899248,0
+CDP.US,D,20051004,000000,21.1387,21.2463,20.8051,20.8051,358762.1553208,0
+CDP.US,D,20051005,000000,20.7552,20.7552,20.229,20.2857,519254.90711688,0
+CDP.US,D,20051006,000000,20.2789,20.4882,20.0568,20.2789,352236.53035845,0
+CDP.US,D,20051007,000000,20.2789,20.3317,19.9795,20.0021,261131.32232229,0
+CDP.US,D,20051010,000000,20.5704,21.169,19.9747,20.0696,249926.42656992,0
+CDP.US,D,20051011,000000,20.0764,20.1097,19.9199,19.9913,617885.59303928,0
+CDP.US,D,20051012,000000,19.9913,20.0382,19.4524,19.6333,462080.29078923,0
+CDP.US,D,20051013,000000,19.5609,19.7409,19.4396,19.7135,214320.21222107,0
+CDP.US,D,20051014,000000,19.8573,20.2789,19.7409,20.274,263637.08869902,0
+CDP.US,D,20051017,000000,20.274,20.2857,20.0148,20.1527,246754.09157726,0
+CDP.US,D,20051018,000000,20.1527,20.2789,20.0324,20.0804,200274.221095,0
+CDP.US,D,20051019,000000,20.0382,20.6007,19.8916,20.6007,196095.89911143,0
+CDP.US,D,20051020,000000,20.6007,20.6007,20.2182,20.3063,523268.63163548,0
+CDP.US,D,20051021,000000,20.3121,20.7268,20.2789,20.4344,250263.8002559,0
+CDP.US,D,20051024,000000,20.497,20.7787,20.4755,20.7268,285537.75264129,0
+CDP.US,D,20051025,000000,20.6486,20.8394,20.539,20.7328,337531.12702797,0
+CDP.US,D,20051026,000000,20.7328,20.8814,20.5498,20.587,214823.20571653,0
+CDP.US,D,20051027,000000,20.4383,20.5576,20.2906,20.3962,292225.9303796,0
+CDP.US,D,20051028,000000,20.4266,20.764,20.2065,20.764,918134.88307806,0
+CDP.US,D,20051031,000000,20.764,20.9763,20.6486,20.7933,553859.22385284,0
+CDP.US,D,20051101,000000,20.6711,20.6711,20.2065,20.4589,276345.85321523,0
+CDP.US,D,20051102,000000,20.4344,20.8139,20.4031,20.8139,246919.71138674,0
+CDP.US,D,20051103,000000,20.8756,21.1475,20.587,20.6075,265478.33114884,0
+CDP.US,D,20051104,000000,20.6144,20.6144,20.2945,20.4031,265308.62196135,0
+CDP.US,D,20051107,000000,20.4697,20.6193,20.3786,20.5029,286709.35944167,0
+CDP.US,D,20051108,000000,20.3748,20.4882,20.1351,20.3786,220173.13450048,0
+CDP.US,D,20051109,000000,20.4031,21.0722,20.3513,20.9049,112847.40858046,0
+CDP.US,D,20051110,000000,20.9049,21.3842,20.6007,21.3608,241573.8719808,0
+CDP.US,D,20051111,000000,21.347,21.4742,21.2961,21.4615,191584.2928199,0
+CDP.US,D,20051114,000000,21.5054,21.5172,21.3412,21.4203,118861.86129134,0
+CDP.US,D,20051115,000000,21.3734,21.523,21.169,21.4565,222346.63891376,0
+CDP.US,D,20051116,000000,21.4507,21.4507,21.1934,21.3538,162492.45764386,0
+CDP.US,D,20051117,000000,21.4379,21.7617,21.2835,21.7519,257450.88211166,0
+CDP.US,D,20051118,000000,21.8342,21.8546,21.571,21.7657,221169.92039086,0
+CDP.US,D,20051121,000000,21.7657,21.7852,21.5338,21.7383,182225.75123986,0
+CDP.US,D,20051122,000000,21.7383,22.0474,21.5642,21.9437,158482.82250329,0
+CDP.US,D,20051123,000000,21.8292,22.0601,21.6326,21.9203,212814.29876822,0
+CDP.US,D,20051125,000000,21.9065,22.0122,21.8342,21.9203,42131.839311199,0
+CDP.US,D,20051128,000000,21.9515,21.9515,21.4449,21.4449,302257.17464258,0
+CDP.US,D,20051129,000000,21.523,21.5338,21.2062,21.4165,601170.260416,0
+CDP.US,D,20051130,000000,21.4253,21.7383,21.4077,21.5827,387684.28130934,0
+CDP.US,D,20051201,000000,21.6238,22.0248,21.5338,22.0248,414599.54503858,0
+CDP.US,D,20051202,000000,21.9779,22.0797,21.706,22.0719,122036.240973,0
+CDP.US,D,20051205,000000,22.0719,22.0719,21.6238,21.841,196598.89260688,0
+CDP.US,D,20051206,000000,21.8684,22.0983,21.7383,21.7431,215155.46767999,0
+CDP.US,D,20051207,000000,21.7431,21.9779,21.391,21.5945,215829.19270743,0
+CDP.US,D,20051208,000000,21.5945,22.0122,21.4859,21.8087,219674.23038303,0
+CDP.US,D,20051209,000000,21.8087,21.9965,21.4615,21.9583,176539.47111444,0
+CDP.US,D,20051212,000000,21.9437,22.0122,21.7617,21.8448,247927.74306664,0
+CDP.US,D,20051213,000000,21.8156,21.8292,21.5446,21.7569,189574.36352709,0
+CDP.US,D,20051214,000000,21.6326,22.2215,21.6326,21.7911,392361.50741035,0
+CDP.US,D,20051215,000000,21.7725,21.7725,21.4379,21.4859,416106.48083593,0
+CDP.US,D,20051216,000000,21.5388,22.0062,21.523,21.9143,893227.50395262,0
+CDP.US,D,20051219,000000,21.8214,21.8214,21.3343,21.3538,250263.8002559,0
+CDP.US,D,20051220,000000,21.3069,21.5573,21.169,21.4565,278850.59724747,0
+CDP.US,D,20051221,000000,21.4565,21.6894,21.2414,21.4615,217666.34577923,0
+CDP.US,D,20051222,000000,21.4321,21.6121,21.2492,21.6121,139755.51589819,0
+CDP.US,D,20051223,000000,21.5945,21.7001,21.48,21.48,118531.64401688,0
+CDP.US,D,20051227,000000,21.4615,21.5945,21.2365,21.2414,216988.53137377,0
+CDP.US,D,20051228,000000,21.1475,21.2707,21.1211,21.2012,164837.71593364,0
+CDP.US,D,20051229,000000,21.2561,21.4507,21.1161,21.2629,193926.48407617,0
+CDP.US,D,20051230,000000,21.2629,21.3979,21.1161,21.2561,231881.02374829,0
+CDP.US,D,20060103,000000,21.3294,21.7246,20.8814,21.6796,467261.5327302,0
+CDP.US,D,20060104,000000,21.6796,22.0248,21.6189,21.8811,344717.18653922,0
+CDP.US,D,20060105,000000,21.8625,22.376,21.8625,22.376,393696.68933121,0
+CDP.US,D,20060106,000000,22.5511,22.7007,22.4425,22.6694,200112.69066353,0
+CDP.US,D,20060109,000000,22.6694,22.8807,22.4904,22.8485,196931.15457034,0
+CDP.US,D,20060110,000000,22.8485,23.1977,22.7634,23.136,240735.54948837,0
+CDP.US,D,20060111,000000,23.1801,23.3277,23.0744,23.1927,291058.41295723,0
+CDP.US,D,20060112,000000,23.226,23.3884,23.1322,23.2436,224518.09863802,0
+CDP.US,D,20060113,000000,23.2436,23.2886,23.0118,23.2564,200274.221095,0
+CDP.US,D,20060117,000000,23.2485,23.3052,22.9688,23.27,235385.62070442,0
+CDP.US,D,20060118,000000,23.2798,23.4236,23.1164,23.2436,175870.85780951,0
+CDP.US,D,20060119,000000,23.2436,23.3219,23.1038,23.2201,217161.30759477,0
+CDP.US,D,20060120,000000,23.4178,23.4803,22.8875,22.9394,255776.28181582,0
+CDP.US,D,20060123,000000,22.9394,23.2632,22.9346,23.226,243912.99620355,0
+CDP.US,D,20060124,000000,23.3277,23.8501,23.3277,23.6897,235385.62070442,0
+CDP.US,D,20060125,000000,23.6643,23.9773,23.5978,23.7415,299075.63854939,0
+CDP.US,D,20060126,000000,23.8618,24.1377,23.6447,24.1337,235718.90501238,0
+CDP.US,D,20060127,000000,24.1484,24.7646,24.1484,24.526,264973.29296438,0
+CDP.US,D,20060130,000000,24.4643,24.5475,24.0868,24.1611,177372.68188435,0
+CDP.US,D,20060131,000000,24.078,24.2961,23.9146,24.2179,286709.35944167,0
+CDP.US,D,20060201,000000,24.2179,24.5143,24.167,24.2384,232206.12930024,0
+CDP.US,D,20060202,000000,24.2512,24.3577,23.9391,24.0477,283867.24172346,0
+CDP.US,D,20060203,000000,23.9861,23.9861,23.6897,23.8305,346722.00410951,0
+CDP.US,D,20060206,000000,23.811,24.0916,23.7532,24.0477,216829.04563132,0
+CDP.US,D,20060207,000000,23.8941,24.1963,23.7288,23.7288,267984.09752558,0
+CDP.US,D,20060208,000000,23.7532,24.0095,23.4882,23.9068,125547.99434065,0
+CDP.US,D,20060209,000000,23.8804,24.2384,23.7592,23.9,174700.27335362,0
+CDP.US,D,20060210,000000,23.9645,24.2012,23.6515,23.8755,535802.57524169,0
+CDP.US,D,20060213,000000,23.811,24.034,23.6515,24.034,196931.15457034,0
+CDP.US,D,20060214,000000,23.9773,24.3519,23.9312,24.258,207299.77251929,0
+CDP.US,D,20060215,000000,24.1846,24.4643,24.1719,24.393,336027.25826412,0
+CDP.US,D,20060216,000000,24.3343,24.7158,24.3215,24.5856,192249.83909132,0
+CDP.US,D,20060217,000000,24.7344,25.0874,24.5318,25.0336,622567.93086281,0
+CDP.US,D,20060221,000000,24.8057,25.0268,24.7969,25.0268,214658.60825155,0
+CDP.US,D,20060222,000000,24.7274,25.0268,24.3763,24.8361,482643.72812163,0
+CDP.US,D,20060223,000000,24.8361,25.0111,24.6571,24.8752,322485.28297801,0
+CDP.US,D,20060224,000000,24.8419,24.8419,24.5798,24.7206,287877.89920855,0
+CDP.US,D,20060227,000000,24.6864,25.2126,24.6326,25.2126,176870.7107334,0
+CDP.US,D,20060228,000000,25.241,25.241,24.6747,24.8361,335689.88457816,0
+CDP.US,D,20060301,000000,24.8361,25.0552,24.6815,25.0552,336360.54257209,0
+CDP.US,D,20060302,000000,25.0336,25.1197,24.6326,25.0738,265808.5484233,0
+CDP.US,D,20060303,000000,25.0043,25.0386,24.6932,24.7539,425297.35791748,0
+CDP.US,D,20060306,000000,24.1846,24.9143,24.1846,24.705,977816.28812695,0
+CDP.US,D,20060307,000000,24.6747,24.8263,24.5005,24.6571,390523.33199404,0
+CDP.US,D,20060308,000000,24.5856,24.9544,24.2902,24.9544,305601.26351174,0
+CDP.US,D,20060309,000000,24.9544,25.3261,24.9202,25.1237,229536.78780303,0
+CDP.US,D,20060310,000000,24.9729,25.5961,24.6747,25.4836,478959.19853299,0
+CDP.US,D,20060313,000000,25.5745,25.7771,25.1579,25.2684,127057.99717151,0
+CDP.US,D,20060314,000000,25.1237,25.6107,25.0874,25.4836,216660.35878833,0
+CDP.US,D,20060315,000000,25.5404,26.2827,25.4934,26.1634,373641.35721677,0
+CDP.US,D,20060316,000000,26.1702,26.6789,26.0274,26.4734,360102.44896417,0
+CDP.US,D,20060317,000000,26.5566,26.7865,26.2886,26.7865,544663.23504878,0
+CDP.US,D,20060320,000000,26.81,26.81,26.18,26.3561,346052.36846009,0
+CDP.US,D,20060321,000000,26.3561,26.4803,26.002,26.045,326329.29830911,0
+CDP.US,D,20060322,000000,25.9814,26.18,25.8534,26.1105,420783.70693695,0
+CDP.US,D,20060323,000000,26.1702,26.3776,25.9599,26.3776,352410.32892395,0
+CDP.US,D,20060324,000000,26.3776,26.6436,26.3776,26.5165,484481.90353794,0
+CDP.US,D,20060327,000000,26.5341,26.6789,26.3835,26.5957,509389.28266339,0
+CDP.US,D,20060328,000000,26.5889,27.03,26.5566,26.7493,373805.95468175,0
+CDP.US,D,20060329,000000,26.6486,27.2589,26.5957,27.2589,316129.36720315,0
+CDP.US,D,20060330,000000,27.5866,27.5866,27.2169,27.4115,473275.98544107,0
+CDP.US,D,20060331,000000,27.3793,27.5083,26.9479,27.3616,264973.29296438,0
+CDP.US,D,20060403,000000,27.3616,27.3616,26.494,26.5497,398386.18356625,0
+CDP.US,D,20060404,000000,26.4383,26.7493,26.2603,26.5751,263803.730853,0
+CDP.US,D,20060405,000000,26.6075,26.8344,26.6075,26.7561,249429.56714148,0
+CDP.US,D,20060406,000000,26.7747,27.0731,26.5527,26.6153,516746.07370664,0
+CDP.US,D,20060407,000000,26.6153,26.9479,26.1399,26.1399,252773.65601064,0
+CDP.US,D,20060410,000000,26.1458,26.1458,25.5404,25.5404,462242.8435652,0
+CDP.US,D,20060411,000000,25.5404,25.5608,25.1001,25.1237,887377.64870671,0
+CDP.US,D,20060412,000000,25.1237,25.4503,25.0806,25.1197,337369.5965965,0
+CDP.US,D,20060413,000000,25.0738,25.1197,24.2688,24.4595,632765.81727976,0
+CDP.US,D,20060417,000000,24.2844,24.5798,24.0916,24.2648,477959.3456091,0
+CDP.US,D,20060418,000000,24.2247,24.7274,23.9645,24.6248,625243.40642703,0
+CDP.US,D,20060419,000000,24.6248,25.1647,24.5964,25.1647,277847.67729007,0
+CDP.US,D,20060420,000000,25.1843,25.2126,24.7813,25.0874,220006.4923465,0
+CDP.US,D,20060421,000000,25.3946,25.3946,24.8546,24.9975,242243.50763022,0
+CDP.US,D,20060424,000000,25.016,25.0268,24.4643,24.5856,323654.84508938,0
+CDP.US,D,20060425,000000,24.5602,24.6326,24.4643,24.6209,321146.01167914,0
+CDP.US,D,20060426,000000,24.6815,24.8674,24.5143,24.6326,224853.42763499,0
+CDP.US,D,20060427,000000,24.4232,25.1237,24.3636,24.6511,261799.93562721,0
+CDP.US,D,20060428,000000,24.4232,24.9026,24.4232,24.8263,321310.60914412,0
+CDP.US,D,20060501,000000,24.881,25.151,24.3157,24.3215,387684.28130934,0
+CDP.US,D,20060502,000000,23.4803,24.0545,23.2886,23.6701,462741.74768265,0
+CDP.US,D,20060503,000000,23.6163,23.7786,22.9932,23.3219,837725.44323179,0
+CDP.US,D,20060504,000000,23.1214,23.6104,23.0891,23.4178,535966.15036216,0
+CDP.US,D,20060505,000000,23.627,24.1543,23.3277,23.811,564725.72357472,0
+CDP.US,D,20060508,000000,23.8443,23.9645,23.6769,23.8804,302592.50363954,0
+CDP.US,D,20060509,000000,23.8804,23.9254,23.7415,23.8677,415935.74930394,0
+CDP.US,D,20060510,000000,23.8677,23.9186,23.5067,23.5792,404901.58508358,0
+CDP.US,D,20060511,000000,23.9254,23.9861,23.5684,23.7161,857960.70797874,0
+CDP.US,D,20060512,000000,23.7219,23.7875,23.448,23.5908,640455.89263098,0
+CDP.US,D,20060515,000000,23.5684,24.0144,23.3639,23.946,393369.53909026,0
+CDP.US,D,20060516,000000,23.9861,24.1611,23.9518,24.0261,156311.36277901,0
+CDP.US,D,20060517,000000,23.8804,23.8804,23.1214,23.2436,283366.29291701,0
+CDP.US,D,20060518,000000,23.5439,23.6329,23.0411,23.0969,251272.85428031,0
+CDP.US,D,20060519,000000,23.0969,23.448,22.5453,23.0969,370462.88815709,0
+CDP.US,D,20060522,000000,23.0363,23.1086,22.3222,22.7595,387179.24312488,0
+CDP.US,D,20060523,000000,23.1801,23.4031,22.7086,22.7555,306103.23466269,0
+CDP.US,D,20060524,000000,22.7301,23.1038,22.4904,22.9346,442185.46676177,0
+CDP.US,D,20060525,000000,23.0822,23.5243,23.0411,23.2984,332346.81805349,0
+CDP.US,D,20060526,000000,23.3884,23.8677,23.3815,23.7786,320313.82325373,0
+CDP.US,D,20060530,000000,23.7415,23.8364,23.454,23.5978,364281.79329224,0
+CDP.US,D,20060531,000000,23.627,23.7786,23.1595,23.627,544994.47466773,0
+CDP.US,D,20060601,000000,23.6897,24.0037,23.6829,24.0037,338866.30894883,0
+CDP.US,D,20060602,000000,24.302,24.566,24.078,24.2795,382831.21195382,0
+CDP.US,D,20060605,000000,24.2736,24.9368,24.2179,24.5318,594313.3958347,0
+CDP.US,D,20060606,000000,24.3763,24.8478,24.3343,24.573,1307999.8252122,0
+CDP.US,D,20060607,000000,24.613,24.8185,24.2844,24.4487,367795.59134889,0
+CDP.US,D,20060608,000000,24.258,24.7206,24.2012,24.5318,612703.32875381,0
+CDP.US,D,20060609,000000,24.6629,25.1579,24.5856,25.062,507047.09140712,0
+CDP.US,D,20060612,000000,25.016,25.0943,24.8546,25.0111,596150.5489065,0
+CDP.US,D,20060613,000000,25.0943,25.3946,24.9544,25.0209,950898.9797087,0
+CDP.US,D,20060614,000000,25.016,25.1774,24.705,24.8674,600500.62476656,0
+CDP.US,D,20060615,000000,24.9026,25.2234,24.7725,25.2068,482975.9900851,0
+CDP.US,D,20060616,000000,25.2068,25.2234,24.7568,24.8958,986341.61893708,0
+CDP.US,D,20060619,000000,24.8958,24.9309,24.4154,24.573,320980.39186966,0
+CDP.US,D,20060620,000000,24.526,24.7344,24.2247,24.2961,286374.0304447,0
+CDP.US,D,20060621,000000,24.2844,24.881,24.258,24.8674,230366.93153942,0
+CDP.US,D,20060622,000000,24.8263,24.8263,24.4282,24.526,401222.16721745,0
+CDP.US,D,20060623,000000,24.437,24.6032,24.034,24.0614,753470.96570992,0
+CDP.US,D,20060626,000000,24.0672,24.3157,23.8804,24.1024,568737.40340431,0
+CDP.US,D,20060627,000000,24.0477,24.1846,23.9254,24.0213,491500.29855072,0
+CDP.US,D,20060628,000000,23.946,23.9861,23.7532,23.9186,458229.11904661,0
+CDP.US,D,20060629,000000,24.0144,24.5856,23.9723,24.526,655166.40768397,0
+CDP.US,D,20060630,000000,24.5964,25.5178,24.4889,25.1725,1201503.2206841,0
+CDP.US,D,20060703,000000,25.1237,25.196,25.0386,25.1237,421284.65574339,0
+CDP.US,D,20060705,000000,25.1237,25.3594,24.881,25.1647,553352.14097938,0
+CDP.US,D,20060706,000000,25.1647,25.3594,25.0738,25.2851,514739.21144734,0
+CDP.US,D,20060707,000000,25.241,25.8406,25.1237,25.3868,564390.39457776,0
+CDP.US,D,20060710,000000,25.3868,25.8357,25.3261,25.3594,433658.09126263,0
+CDP.US,D,20060711,000000,25.3329,25.3946,25.0874,25.2733,330676.30713566,0
+CDP.US,D,20060712,000000,25.2733,25.3818,25.1237,25.3143,863302.45800668,0
+CDP.US,D,20060713,000000,25.2557,25.3868,25.1275,25.241,461242.99064132,0
+CDP.US,D,20060714,000000,25.2126,25.2625,24.4028,24.4693,696794.23115521,0
+CDP.US,D,20060717,000000,24.4693,24.6511,24.3157,24.5964,266482.27345075,0
+CDP.US,D,20060718,000000,24.705,25.2478,24.6385,25.2478,425800.35141294,0
+CDP.US,D,20060719,000000,25.3007,26.3326,25.2851,26.0156,620893.33056697,0
+CDP.US,D,20060720,000000,26.0773,26.1634,25.7389,25.871,362106.24418996,0
+CDP.US,D,20060721,000000,25.8768,25.8768,25.2625,25.3594,564390.39457776,0
+CDP.US,D,20060724,000000,25.6352,26.0156,25.513,26.0156,322820.61197498,0
+CDP.US,D,20060725,000000,26.0411,26.3776,25.9139,26.0724,218503.64592716,0
+CDP.US,D,20060726,000000,26.0724,26.1702,25.6636,26.045,364949.38425267,0
+CDP.US,D,20060727,000000,26.1956,26.3199,26.0206,26.2603,357926.89986188,0
+CDP.US,D,20060728,000000,26.3072,26.81,26.3072,26.7992,340206.6025922,0
+CDP.US,D,20060731,000000,26.7063,26.9684,26.5831,26.9175,512903.08072004,0
+CDP.US,D,20060801,000000,26.8198,27.1151,26.494,26.9244,482475.04127865,0
+CDP.US,D,20060802,000000,26.9792,27.1787,26.8951,27.1787,456897.00415926,0
+CDP.US,D,20060803,000000,27.0946,27.7597,27.0046,27.7069,412926.98943175,0
+CDP.US,D,20060804,000000,28.0257,28.4376,27.9886,28.4376,503537.38272848,0
+CDP.US,D,20060807,000000,28.285,28.3554,28.0561,28.241,778375.27780186,0
+CDP.US,D,20060808,000000,28.241,28.4082,27.8741,27.8791,703152.19161908,0
+CDP.US,D,20060809,000000,27.9984,28.0561,27.2472,27.3127,561218.0595851,0
+CDP.US,D,20060810,000000,27.2169,27.4183,26.9175,27.2521,275173.22407035,0
+CDP.US,D,20060811,000000,27.2169,27.2169,26.7365,27.0193,239895.18230695,0
+CDP.US,D,20060814,000000,27.1396,27.5357,27.03,27.0653,464751.67697545,0
+CDP.US,D,20060815,000000,27.2169,27.3411,27.0653,27.2051,691609.92218074,0
+CDP.US,D,20060816,000000,27.2109,27.3665,27.1268,27.2109,557202.2903775,0
+CDP.US,D,20060817,000000,27.0946,27.4242,26.9938,27.2648,452544.88361019,0
+CDP.US,D,20060818,000000,27.3362,27.4379,27.0731,27.4183,248929.64067954,0
+CDP.US,D,20060821,000000,27.3362,27.4526,27.2716,27.4311,619392.52883664,0
+CDP.US,D,20060822,000000,27.5475,27.6951,27.3127,27.5279,402895.74516878,0
+CDP.US,D,20060823,000000,27.6178,27.6404,27.2169,27.3362,534126.95260135,0
+CDP.US,D,20060824,000000,27.3411,27.4917,27.2169,27.3793,455223.42620793,0
+CDP.US,D,20060825,000000,27.3362,27.4976,27.2472,27.4183,140761.5028891,0
+CDP.US,D,20060828,000000,27.4115,28.1373,27.4017,28.0561,280526.21988781,0
+CDP.US,D,20060829,000000,28.0561,28.0561,27.6648,28.0257,238728.68722907,0
+CDP.US,D,20060830,000000,28.0483,28.415,28.0131,28.2596,216153.27591487,0
+CDP.US,D,20060831,000000,28.3251,28.415,28.0355,28.0972,694788.39124042,0
+CDP.US,D,20060901,000000,28.0972,28.0972,27.6072,27.6296,353245.58438286,0
+CDP.US,D,20060905,000000,27.4839,27.8741,27.4526,27.8713,418610.20252367,0
+CDP.US,D,20060906,000000,27.8155,27.8449,27.4741,27.4917,355922.08229159,0
+CDP.US,D,20060907,000000,27.2472,27.5758,27.163,27.3793,293059.14114951,0
+CDP.US,D,20060908,000000,27.3793,27.7441,27.2169,27.6648,251436.42940078,0
+CDP.US,D,20060911,000000,27.4839,27.659,27.2169,27.6346,170856.25802253,0
+CDP.US,D,20060912,000000,27.5758,27.5758,26.9175,27.0681,2442454.6263591,0
+CDP.US,D,20060913,000000,27.0681,27.3665,26.9342,27.2169,2348670.8757252,0
+CDP.US,D,20060914,000000,27.1855,27.2169,26.984,27.1268,840396.82941801,0
+CDP.US,D,20060915,000000,27.2756,27.4183,27.163,27.4183,1075451.2105035,0
+CDP.US,D,20060918,000000,27.3969,27.4311,27.1151,27.3616,643305.1667607,0
+CDP.US,D,20060919,000000,27.3176,27.4242,27.1728,27.3479,460069.33915192,0
+CDP.US,D,20060920,000000,27.3068,27.5279,27.2794,27.4017,702644.08640111,0
+CDP.US,D,20060921,000000,27.4017,27.7001,27.122,27.2521,950401.09793577,0
+CDP.US,D,20060922,000000,27.2521,27.4379,26.94,27.4183,430310.93535997,0
+CDP.US,D,20060925,000000,27.4594,27.4594,26.9978,27.1005,787076.45186649,0
+CDP.US,D,20060926,000000,27.0046,27.0946,26.8344,26.9175,719363.5084024,0
+CDP.US,D,20060927,000000,26.7425,26.85,26.5106,26.8256,1267536.4521299,0
+CDP.US,D,20060928,000000,26.8256,26.9684,26.63,26.7493,961434.23981164,0
+CDP.US,D,20060929,000000,26.7561,26.9684,26.7229,26.7747,570072.58532517,0
+CDP.US,D,20061002,000000,26.7747,26.8402,26.4451,26.5048,548837.46765433,0
+CDP.US,D,20061003,000000,26.5048,26.9978,26.4568,26.7806,554524.77012426,0
+CDP.US,D,20061004,000000,26.6672,27.3616,26.6486,27.3616,541989.80417355,0
+CDP.US,D,20061005,000000,27.2716,27.6648,27.2472,27.6648,918633.78719551,0
+CDP.US,D,20061006,000000,27.6648,27.9818,27.5357,27.8086,1142651.9593716,0
+CDP.US,D,20061009,000000,27.8155,28.1197,27.6648,28.0816,499523.65820989,0
+CDP.US,D,20061010,000000,28.0561,28.1969,27.8155,28.1607,724377.08584488,0
+CDP.US,D,20061011,000000,28.1607,28.2596,27.8389,28.2468,754303.15413533,0
+CDP.US,D,20061012,000000,28.3437,28.8151,28.3437,28.8151,820505.07242405,0
+CDP.US,D,20061013,000000,28.7476,28.9745,28.7134,28.9511,675064.29874494,0
+CDP.US,D,20061016,000000,28.957,29.3756,28.9168,29.3463,640291.295166,0
+CDP.US,D,20061017,000000,29.1898,29.2553,28.9168,29.0714,463250.87524512,0
+CDP.US,D,20061018,000000,29.1898,29.3101,29.046,29.2964,326998.93395855,0
+CDP.US,D,20061019,000000,29.2905,29.3932,29.1477,29.2446,446197.14659135,0
+CDP.US,D,20061020,000000,29.3864,29.3864,28.9873,29.0528,215829.19270743,0
+CDP.US,D,20061023,000000,28.9511,29.046,28.8719,28.9511,280026.29342586,0
+CDP.US,D,20061024,000000,28.9452,28.9452,28.6156,28.7368,464914.22975142,0
+CDP.US,D,20061025,000000,28.7281,28.9619,28.7017,28.9619,313290.31651845,0
+CDP.US,D,20061026,000000,29,29.447,28.9168,29.447,287877.89920855,0
+CDP.US,D,20061027,000000,29.4402,29.5077,28.9619,29.046,449875.54211298,0
+CDP.US,D,20061030,000000,28.9815,29.3521,28.957,29.3521,387850.92346332,0
+CDP.US,D,20061031,000000,28.4424,28.8005,28.1256,28.5862,2040231.5838733,0
+CDP.US,D,20061101,000000,28.5804,28.6577,28.2536,28.3437,474790.07764994,0
+CDP.US,D,20061102,000000,28.0257,28.0816,27.5161,27.659,858452.45568467,0
+CDP.US,D,20061103,000000,27.659,27.7802,27.2286,27.5161,1086986.3235303,0
+CDP.US,D,20061106,000000,27.6072,27.8449,27.5475,27.6648,845747.78054647,0
+CDP.US,D,20061107,000000,27.6951,27.7255,27.3176,27.3616,469103.79752453,0
+CDP.US,D,20061108,000000,27.3616,27.4594,27.2169,27.3411,482804.2362086,0
+CDP.US,D,20061109,000000,27.4458,27.4594,27.2364,27.3969,735077.96575729,0
+CDP.US,D,20061110,000000,27.3616,27.7441,27.2413,27.7441,294902.42828834,0
+CDP.US,D,20061113,000000,27.7255,28.0199,27.6178,27.9348,313119.58498645,0
+CDP.US,D,20061114,000000,28.0257,28.4298,27.9818,28.241,485819.1301478,0
+CDP.US,D,20061115,000000,28.2644,28.3299,28.1158,28.2332,443352.98418414,0
+CDP.US,D,20061116,000000,28.2928,28.4034,28.1607,28.3525,240236.64537094,0
+CDP.US,D,20061117,000000,28.3437,28.3437,28.0355,28.1422,250429.42006538,0
+CDP.US,D,20061120,000000,28.2928,29.1125,28.2928,28.911,769685.34952676,0
+CDP.US,D,20061121,000000,28.911,29.807,28.911,29.5135,535802.57524169,0
+CDP.US,D,20061122,000000,29.5732,29.8167,29.5419,29.6387,336692.80453555,0
+CDP.US,D,20061124,000000,29.4363,29.6681,29.3756,29.5204,128890.0385208,0
+CDP.US,D,20061127,000000,29.5204,29.5957,28.7536,28.7604,607524.13150185,0
+CDP.US,D,20061128,000000,28.7868,28.9745,28.5922,28.9511,575760.9101396,0
+CDP.US,D,20061129,000000,29.1605,29.7581,29.046,29.6681,763164.83628693,0
+CDP.US,D,20061130,000000,29.6681,29.8598,29.5253,29.7326,2435606.9628784,0
+CDP.US,D,20061201,000000,30.0584,30.2423,29.7326,30.1758,804286.59922921,0
+CDP.US,D,20061204,000000,30.4173,30.6932,30.0584,30.6276,606687.85369844,0
+CDP.US,D,20061205,000000,30.7753,30.7753,30.1944,30.2599,352410.32892395,0
+CDP.US,D,20061206,000000,30.1874,30.21,29.8461,30.0046,596150.5489065,0
+CDP.US,D,20061207,000000,30.0154,30.0935,29.719,29.719,231705.18049379,0
+CDP.US,D,20061208,000000,29.6554,29.9557,29.6231,29.898,389189.17241768,0
+CDP.US,D,20061211,000000,29.9077,30.0935,29.7903,29.9371,352581.06045594,0
+CDP.US,D,20061212,000000,29.898,30.026,29.6495,29.7972,355251.42429766,0
+CDP.US,D,20061213,000000,29.9459,29.9497,29.3228,29.7581,918973.20557049,0
+CDP.US,D,20061214,000000,29.8461,30.026,29.7278,29.8598,298748.48830845,0
+CDP.US,D,20061215,000000,29.8422,29.9077,29.4079,29.5077,806291.4167995,0
+CDP.US,D,20061218,000000,29.6289,29.714,29.3698,29.5077,654166.55476008,0
+CDP.US,D,20061219,000000,29.4196,29.4647,29.0342,29.4597,441683.49561082,0
+CDP.US,D,20061220,000000,29.4402,29.8167,29.401,29.6622,961434.23981164,0
+CDP.US,D,20061221,000000,29.6554,29.7698,29.447,29.4647,584622.5922912,0
+CDP.US,D,20061222,000000,29.4314,29.4314,29.0342,29.1526,368125.80862334,0
+CDP.US,D,20061226,000000,29.0714,29.537,29.0714,29.4911,338033.09817892,0
+CDP.US,D,20061227,000000,29.401,29.9077,29.401,29.9077,467758.39215863,0
+CDP.US,D,20061228,000000,29.8461,30.0955,29.6622,29.9772,511390.01085566,0
+CDP.US,D,20061229,000000,30.026,30.4878,29.6876,30.1874,540985.86187166,0
+CDP.US,D,20070103,000000,30.1874,30.21,29.2553,29.6681,960431.31985424,0
+CDP.US,D,20070104,000000,29.6094,29.6094,29.3228,29.5507,1409305.9866988,0
+CDP.US,D,20070105,000000,29.401,29.4079,28.8484,28.9266,510560.88946377,0
+CDP.US,D,20070108,000000,28.8211,28.8973,28.597,28.7604,477460.44149166,0
+CDP.US,D,20070109,000000,28.7448,29.1262,28.6351,29.046,591646.09902648,0
+CDP.US,D,20070110,000000,28.8973,29.1086,28.6635,28.9452,501866.87181066,0
+CDP.US,D,20070111,000000,29.0656,29.894,29.0656,29.5312,377985.29900983,0
+CDP.US,D,20070112,000000,29.5732,29.7326,29.4911,29.714,324322.43604982,0
+CDP.US,D,20070116,000000,29.8598,30.0378,29.6554,29.9371,240907.30336487,0
+CDP.US,D,20070117,000000,29.9371,30.7049,29.6622,30.6032,724209.4213464,0
+CDP.US,D,20070118,000000,30.6276,30.655,30.3987,30.6276,463416.4950546,0
+CDP.US,D,20070119,000000,30.6276,31.3681,30.4545,31.0326,377314.64101589,0
+CDP.US,D,20070122,000000,30.9602,31.2361,30.7167,31.0326,562384.55466297,0
+CDP.US,D,20070123,000000,30.9328,31.0619,30.6794,30.8761,412085.59990582,0
+CDP.US,D,20070124,000000,30.9211,31.0971,30.7753,30.9436,470275.40432491,0
+CDP.US,D,20070125,000000,31.017,31.4268,30.8418,31.1441,738421.03228195,0
+CDP.US,D,20070126,000000,31.1441,31.7906,30.8663,31.7457,495846.28503277,0
+CDP.US,D,20070129,000000,31.7457,31.9716,31.3446,31.775,830533.24965352,0
+CDP.US,D,20070130,000000,31.775,31.8826,31.5344,31.7956,332845.72217093,0
+CDP.US,D,20070131,000000,31.7956,32.1565,31.5344,31.8689,435333.71390298,0
+CDP.US,D,20070201,000000,32.0185,32.715,31.9129,32.715,596489.96728148,0
+CDP.US,D,20070202,000000,32.7923,32.8226,32.3561,32.625,344385.94692027,0
+CDP.US,D,20070205,000000,32.625,32.8119,32.5692,32.6583,291723.95922865,0
+CDP.US,D,20070206,000000,32.7091,32.8901,32.6358,32.8901,296907.24585863,0
+CDP.US,D,20070207,000000,32.9018,33.6188,32.7189,33.4975,489324.74944843,0
+CDP.US,D,20070208,000000,33.4917,33.7675,33.2588,33.4066,559541.41460025,0
+CDP.US,D,20070209,000000,33.3361,33.5464,32.3012,32.849,759156.22349085,0
+CDP.US,D,20070212,000000,32.8314,32.8373,32.1202,32.6426,608949.27973897,0
+CDP.US,D,20070213,000000,32.5086,33.1493,32.3012,33.1493,577956.90613195,0
+CDP.US,D,20070214,000000,33.0192,33.1806,32.6426,32.7678,448031.23262965,0
+CDP.US,D,20070215,000000,32.76,33.2588,32.3237,32.9654,589132.15389373,0
+CDP.US,D,20070216,000000,32.9723,33.0681,32.1398,32.7678,680746.48949236,0
+CDP.US,D,20070220,000000,32.7746,33.028,32.3237,32.8832,603677.04913724,0
+CDP.US,D,20070221,000000,32.7482,32.7532,32.0753,32.3306,999721.04144723,0
+CDP.US,D,20070222,000000,32.3737,32.4284,32.0391,32.3012,1197993.5120054,0
+CDP.US,D,20070223,000000,32.3012,32.3012,31.6919,31.7398,560212.07259419,0
+CDP.US,D,20070226,000000,31.1979,31.8895,30.7832,31.2547,1090680.0542194,0
+CDP.US,D,20070227,000000,30.8066,31.2487,29.9371,30.4241,1232592.7170189,0
+CDP.US,D,20070228,000000,30.5699,30.9916,30.1239,30.519,526612.72050464,0
+CDP.US,D,20070301,000000,30.519,30.6864,29.2338,30.2471,901425.6845218,0
+CDP.US,D,20070302,000000,30.1874,30.1874,29.3521,29.5507,817659.88767234,0
+CDP.US,D,20070305,000000,29.1311,29.2514,28.2997,28.2997,782392.06935397,0
+CDP.US,D,20070306,000000,28.5686,29.2103,28.5686,28.8866,1117741.5132127,0
+CDP.US,D,20070307,000000,28.9697,28.9697,28.465,28.5686,907773.42154063,0
+CDP.US,D,20070308,000000,29.2749,29.7385,29.0303,29.2338,601502.52237946,0
+CDP.US,D,20070309,000000,29.4715,29.8422,29.401,29.719,512065.78057212,0
+CDP.US,D,20070312,000000,29.6094,29.894,29.3169,29.6681,254942.04870141,0
+CDP.US,D,20070313,000000,29.4314,29.4519,28.6821,28.7448,496853.29436818,0
+CDP.US,D,20070314,000000,28.6527,29.3521,28.1813,29.1898,1051876.9686098,0
+CDP.US,D,20070315,000000,29.2396,29.5312,28.9403,29.2446,755476.80562472,0
+CDP.US,D,20070316,000000,29.2446,29.2446,28.7368,28.9619,655838.08802241,0
+CDP.US,D,20070319,000000,29.1125,29.3169,28.9815,29.3101,354585.87802623,0
+CDP.US,D,20070320,000000,29.1839,29.226,28.957,29.0656,466920.06966621,0
+CDP.US,D,20070321,000000,29.0656,29.2622,28.7721,29.1086,633938.44642465,0
+CDP.US,D,20070322,000000,29.1839,29.3297,28.7721,28.8866,619392.52883664,0
+CDP.US,D,20070323,000000,28.8787,28.9619,28.597,28.6234,732905.48368853,0
+CDP.US,D,20070326,000000,28.5325,28.5325,27.7538,27.8389,1108551.6584756,0
+CDP.US,D,20070327,000000,27.6951,27.8204,27.3665,27.5357,1937079.0682143,0
+CDP.US,D,20070328,000000,27.0379,27.4741,26.8256,27.163,1574308.3000975,0
+CDP.US,D,20070329,000000,27.3362,27.5475,26.9097,27.1396,816661.05709295,0
+CDP.US,D,20070330,000000,27.1464,27.3851,26.8579,27.3235,1697683.8123693,0
+CDP.US,D,20070402,000000,27.1855,27.6648,26.9606,27.5866,1041179.1557309,0
+CDP.US,D,20070403,000000,27.6775,27.8331,27.5758,27.7118,958424.45759494,0
+CDP.US,D,20070404,000000,28.2332,28.3525,27.6072,28.1304,1074274.4919805,0
+CDP.US,D,20070405,000000,28.0561,28.415,27.9984,28.104,644133.2658081,0
+CDP.US,D,20070409,000000,28.0483,28.3192,28.0424,28.2468,448366.56162662,0
+CDP.US,D,20070410,000000,28.2019,28.3896,27.792,28.1256,579603.9031262,0
+CDP.US,D,20070411,000000,28.1256,28.1745,27.4017,27.6482,677400.35593419,0
+CDP.US,D,20070412,000000,27.6346,27.6346,27.2716,27.4379,346052.36846009,0
+CDP.US,D,20070413,000000,27.3176,27.6296,27.1338,27.5934,890880.20097383,0
+CDP.US,D,20070416,000000,27.7862,28.104,27.7441,27.97,532794.83771399,0
+CDP.US,D,20070417,000000,27.9984,28.7134,27.9935,28.6635,978820.23042886,0
+CDP.US,D,20070418,000000,28.5628,28.7536,28.4376,28.5393,670381.96092142,0
+CDP.US,D,20070419,000000,28.3896,28.4298,28.1197,28.2928,523434.25144496,0
+CDP.US,D,20070420,000000,28.7134,28.7134,28.2928,28.5862,429143.4179376,0
+CDP.US,D,20070423,000000,28.4376,29.178,28.4376,29.0411,572079.44758447,0
+CDP.US,D,20070424,000000,29.0714,29.178,28.5559,28.8973,462413.57509719,0
+CDP.US,D,20070425,000000,29.1839,29.1976,28.5559,28.8601,600330.91557907,0
+CDP.US,D,20070426,000000,28.7819,29.087,28.5804,28.9335,358597.55785582,0
+CDP.US,D,20070427,000000,28.7819,29.0411,28.7017,28.8151,574759.01252671,0
+CDP.US,D,20070430,000000,28.7662,28.8934,28.1197,28.1813,518082.277972,0
+CDP.US,D,20070501,000000,28.1481,28.1813,27.6346,27.9818,447033.42439477,0
+CDP.US,D,20070502,000000,27.925,28.3251,27.8155,28.2087,522263.66698907,0
+CDP.US,D,20070503,000000,26.9175,28.0053,26.9175,27.6717,1181970.3066106,0
+CDP.US,D,20070504,000000,27.6717,27.8155,27.5083,27.6775,558040.61286992,0
+CDP.US,D,20070507,000000,27.7333,27.8331,27.4594,27.5357,683252.2558691,0
+CDP.US,D,20070508,000000,27.3851,27.4242,26.9684,27.0583,793254.47969785,0
+CDP.US,D,20070509,000000,27.0046,27.3528,26.9733,27.2051,428646.55850916,0
+CDP.US,D,20070510,000000,27.0779,27.0897,26.6035,26.6114,469935.98594993,0
+CDP.US,D,20070511,000000,26.6153,26.9244,26.5957,26.7992,539480.97076331,0
+CDP.US,D,20070514,000000,26.7561,26.8579,26.2377,26.2475,614877.85551159,0
+CDP.US,D,20070515,000000,26.2475,26.4324,25.7799,25.9139,650485.09220495,0
+CDP.US,D,20070516,000000,25.9061,25.9433,25.3818,25.8464,1139813.9310314,0
+CDP.US,D,20070517,000000,25.7291,25.7497,25.1325,25.3594,1033991.0515307,0
+CDP.US,D,20070518,000000,25.3496,25.3496,24.9505,24.9789,1060906.31526,0
+CDP.US,D,20070521,000000,24.9789,25.7096,24.9789,25.2684,1133961.0087519,0
+CDP.US,D,20070522,000000,25.9003,25.9511,25.4503,25.7701,1160876.2724812,0
+CDP.US,D,20070523,000000,25.9003,26.1399,25.6195,25.692,1106370.9976508,0
+CDP.US,D,20070524,000000,26.2886,26.2954,25.5404,25.7771,1347781.2945112,0
+CDP.US,D,20070525,000000,26.002,26.2299,25.6039,25.6841,705987.15292577,0
+CDP.US,D,20070529,000000,25.9287,26.6075,25.9139,26.3268,946225.8429857,0
+CDP.US,D,20070530,000000,26.2475,26.81,26.1702,26.81,771020.53144762,0
+CDP.US,D,20070531,000000,26.8891,26.9792,26.6378,26.9479,997548.55937845,0
+CDP.US,D,20070601,000000,27.0437,27.163,26.8344,27.0731,642798.08388724,0
+CDP.US,D,20070604,000000,26.9547,27.3303,26.6436,27.2589,674311.85319077,0
+CDP.US,D,20070605,000000,27.1073,27.2951,26.6035,26.6594,787405.64679645,0
+CDP.US,D,20070606,000000,26.4041,26.6153,26.2603,26.2827,649147.86559509,0
+CDP.US,D,20070607,000000,26.136,26.136,25.4327,25.5354,960596.93966372,0
+CDP.US,D,20070608,000000,25.5354,25.9287,25.3329,25.8464,814821.85933214,0
+CDP.US,D,20070611,000000,25.7771,25.8406,25.4386,25.5178,768344.03353889,0
+CDP.US,D,20070612,000000,25.4581,25.5667,25.2919,25.4581,1416323.3593671,0
+CDP.US,D,20070613,000000,25.6039,26.2025,25.6039,26.1458,1025298.0562221,0
+CDP.US,D,20070614,000000,26.1458,26.2427,25.8464,25.9365,540985.86187166,0
+CDP.US,D,20070615,000000,26.3659,26.5566,26.1282,26.2377,1005569.8743486,0
+CDP.US,D,20070618,000000,26.2954,26.3776,25.9717,26.0411,765168.63151271,0
+CDP.US,D,20070619,000000,25.9599,26.2954,25.8044,26.2603,791916.23074347,0
+CDP.US,D,20070620,000000,26.3199,26.3199,25.2967,25.3085,580269.44939763,0
+CDP.US,D,20070621,000000,25.9365,26.0773,25.1902,25.5892,950898.9797087,0
+CDP.US,D,20070622,000000,25.5892,25.7096,25.1237,25.5354,1358814.436387,0
+CDP.US,D,20070625,000000,25.4719,25.5218,24.9202,25.1129,744434.46264832,0
+CDP.US,D,20070626,000000,25.1902,25.2342,24.5856,24.6443,788908.49321579,0
+CDP.US,D,20070627,000000,24.4232,25.2068,24.2081,25.1275,1106043.8474099,0
+CDP.US,D,20070628,000000,25.1774,25.421,24.8546,24.8546,703652.11808102,0
+CDP.US,D,20070629,000000,24.8185,25.0386,24.388,24.5318,766671.47793205,0
+CDP.US,D,20070702,000000,24.705,25.2342,24.6932,25.2283,1062078.9444049,0
+CDP.US,D,20070703,000000,25.3007,25.3946,25.0512,25.1725,336360.54257209,0
+CDP.US,D,20070705,000000,25.3329,25.5794,25.1725,25.3261,831372.59449045,0
+CDP.US,D,20070706,000000,25.3672,25.3818,24.9867,25.196,517414.68701157,0
+CDP.US,D,20070709,000000,25.1902,25.2068,24.8057,24.9143,620893.33056697,0
+CDP.US,D,20070710,000000,24.6932,24.881,24.0261,24.0828,763540.03671951,0
+CDP.US,D,20070711,000000,24.0545,24.213,23.8237,23.9968,516410.74470967,0
+CDP.US,D,20070712,000000,24.1102,24.5475,23.9518,24.526,536133.81486064,0
+CDP.US,D,20070713,000000,24.526,25.0874,24.526,25.0336,606687.85369844,0
+CDP.US,D,20070716,000000,25.0111,25.2851,24.8115,24.8115,482643.72812163,0
+CDP.US,D,20070717,000000,24.8185,24.8752,24.4643,24.5798,471106.5704058,0
+CDP.US,D,20070718,000000,24.4693,24.4693,23.9254,24.2902,704982.18827936,0
+CDP.US,D,20070719,000000,24.5055,24.9368,24.3577,24.7274,728053.4366775,0
+CDP.US,D,20070720,000000,24.6747,24.881,24.3763,24.4438,1171074.1588982,0
+CDP.US,D,20070723,000000,24.4889,24.5798,23.5576,23.5576,539480.97076331,0
+CDP.US,D,20070724,000000,23.2436,23.4588,22.7086,22.7507,823184.6373663,0
+CDP.US,D,20070725,000000,22.7634,22.9287,21.9965,22.3114,1061076.0244475,0
+CDP.US,D,20070726,000000,21.9583,22.019,21.0624,21.9203,1286425.2891664,0
+CDP.US,D,20070727,000000,21.3842,22.1491,21.3842,21.7519,1336247.2038288,0
+CDP.US,D,20070730,000000,21.7725,22.3672,21.7725,22.1638,863134.79350819,0
+CDP.US,D,20070731,000000,22.7125,23.0587,21.4203,22.5453,1285261.861122,0
+CDP.US,D,20070801,000000,22.2704,23.1879,22.1374,23.0891,1508273.0239627,0
+CDP.US,D,20070802,000000,23.0891,23.6935,22.9796,23.5792,1368011.4475355,0
+CDP.US,D,20070803,000000,23.6829,23.811,22.9462,23.3102,1043857.6983287,0
+CDP.US,D,20070806,000000,23.3884,24.1377,22.8543,24.0408,1020112.7249031,0
+CDP.US,D,20070807,000000,23.8364,24.526,23.5439,24.4154,1075451.2105035,0
+CDP.US,D,20070808,000000,24.4154,25.8103,24.4154,25.6636,1621286.0523526,0
+CDP.US,D,20070809,000000,23.7033,26.2603,23.7033,25.241,1185287.8145227,0
+CDP.US,D,20070810,000000,24.705,25.7222,24.526,24.9094,1063248.5065162,0
+CDP.US,D,20070813,000000,25.4875,25.4875,24.0213,24.213,522093.95780158,0
+CDP.US,D,20070814,000000,24.213,24.4086,23.2485,23.2485,493840.44511797,0
+CDP.US,D,20070815,000000,23.0744,24.0916,23.0069,23.1527,896406.9953568,0
+CDP.US,D,20070816,000000,22.9462,24.4154,22.7233,23.7728,1133793.3442535,0
+CDP.US,D,20070817,000000,26.315,26.3199,23.811,24.5318,1454105.1228183,0
+CDP.US,D,20070820,000000,24.6815,25.1237,24.3832,24.8115,1246307.468526,0
+CDP.US,D,20070821,000000,24.5856,25.1197,24.526,25.0043,701139.19529276,0
+CDP.US,D,20070822,000000,25.0738,25.2733,24.6747,25.0943,743935.55853088,0
+CDP.US,D,20070823,000000,25.3868,25.7174,25.0336,25.1725,804792.65975817,0
+CDP.US,D,20070824,000000,25.1383,25.3496,24.6032,25.1197,494844.38741988,0
+CDP.US,D,20070827,000000,25.0874,25.3085,24.388,24.388,421783.55986084,0
+CDP.US,D,20070828,000000,24.1885,24.5602,23.6701,23.6701,443852.91064609,0
+CDP.US,D,20070829,000000,23.7337,24.6747,23.5908,24.526,633602.09508318,0
+CDP.US,D,20070830,000000,24.2442,25.016,24.1767,24.7881,391698.00582793,0
+CDP.US,D,20070831,000000,25.1902,26.0274,24.9505,25.7633,952237.22866307,0
+CDP.US,D,20070904,000000,25.7036,26.63,25.5745,26.3356,1073278.7284347,0
+CDP.US,D,20070905,000000,26.1243,26.2123,25.5354,25.6841,449704.81058098,0
+CDP.US,D,20070906,000000,25.9551,26.6955,25.3456,25.6381,367795.59134889,0
+CDP.US,D,20070907,000000,25.3985,25.3985,24.5925,24.9202,415605.53202949,0
+CDP.US,D,20070910,000000,24.9925,25.016,24.4595,24.526,570910.90781759,0
+CDP.US,D,20070911,000000,24.4595,24.7881,23.9899,24.6326,762994.10475494,0
+CDP.US,D,20070912,000000,24.4438,24.6385,24.2844,24.346,395207.71450657,0
+CDP.US,D,20070913,000000,24.346,25.3398,24.1611,24.9729,491500.29855072,0
+CDP.US,D,20070914,000000,24.6443,25.151,24.5318,25.151,401390.85406044,0
+CDP.US,D,20070917,000000,25.0336,25.1197,24.526,24.6629,223181.89437267,0
+CDP.US,D,20070918,000000,24.8115,25.7222,24.6032,25.7222,428972.6864056,0
+CDP.US,D,20070919,000000,25.7222,26.1047,25.643,25.9433,700641.31351983,0
+CDP.US,D,20070920,000000,25.9003,26.1634,25.2684,25.3672,241237.52063932,0
+CDP.US,D,20070921,000000,25.6039,25.6195,25.1237,25.1237,702476.42190263,0
+CDP.US,D,20070924,000000,25.1275,25.421,25.0943,25.2625,624240.48646964,0
+CDP.US,D,20070925,000000,25.0336,25.1325,24.881,24.9251,487154.31206866,0
+CDP.US,D,20070926,000000,24.9975,25.0669,24.6385,24.747,360936.68207857,0
+CDP.US,D,20070927,000000,24.8958,24.9789,24.6815,24.9505,244412.92266549,0
+CDP.US,D,20070928,000000,24.8546,25.0268,24.6443,24.9026,375306.75641208,0
+CDP.US,D,20071001,000000,24.8115,25.3594,24.7158,25.3594,771355.86044459,0
+CDP.US,D,20071002,000000,25.3985,25.7701,25.3535,25.6636,993198.48351839,0
+CDP.US,D,20071003,000000,25.4719,25.6195,25.3007,25.4386,408579.98060519,0
+CDP.US,D,20071004,000000,25.5608,25.6665,25.1383,25.5667,663024.14753367,0
+CDP.US,D,20071005,000000,25.871,26.5341,25.4503,26.5341,523601.91594344,0
+CDP.US,D,20071008,000000,26.4324,26.5703,26.18,26.4451,430148.38258399,0
+CDP.US,D,20071009,000000,26.5703,26.9175,26.0068,26.9175,775201.9204647,0
+CDP.US,D,20071010,000000,26.8128,26.8891,26.4383,26.8765,553689.51466535,0
+CDP.US,D,20071011,000000,26.9606,27.1523,26.6153,26.9978,763331.4784409,0
+CDP.US,D,20071012,000000,26.99,27.03,26.4705,26.5165,577258.64483643,0
+CDP.US,D,20071015,000000,26.4882,26.498,25.6499,25.7497,513566.58230245,0
+CDP.US,D,20071016,000000,25.6841,25.7438,25.1237,25.2126,694283.35305596,0
+CDP.US,D,20071017,000000,25.4112,25.4112,24.5318,25.1237,845915.44504496,0
+CDP.US,D,20071018,000000,24.9925,25.6714,24.6688,25.3007,603842.66894672,0
+CDP.US,D,20071019,000000,25.1725,25.2018,23.9899,24.0037,861964.20905231,0
+CDP.US,D,20071022,000000,23.9254,24.5143,23.5067,24.5143,525771.3309787,0
+CDP.US,D,20071023,000000,24.8546,24.9202,24.2844,24.7911,467095.91292073,0
+CDP.US,D,20071024,000000,24.6571,24.8185,24.2795,24.4693,893561.81060508,0
+CDP.US,D,20071025,000000,24.6032,24.6747,24.0722,24.4761,694619.70439743,0
+CDP.US,D,20071026,000000,24.6688,24.8115,24.4028,24.6747,401222.16721745,0
+CDP.US,D,20071029,000000,24.7079,24.8958,24.1102,24.1337,664525.9716085,0
+CDP.US,D,20071030,000000,24.0408,24.573,24.0408,24.2442,537811.48218999,0
+CDP.US,D,20071031,000000,24.2844,24.7344,24.2306,24.7206,778207.61330338,0
+CDP.US,D,20071101,000000,24.1425,24.2512,23.6378,23.7033,609530.99376115,0
+CDP.US,D,20071102,000000,23.7953,23.7953,22.7379,22.8807,1167895.6898385,0
+CDP.US,D,20071105,000000,22.7301,23.0245,22.0395,22.3222,873885.76830125,0
+CDP.US,D,20071106,000000,22.1295,22.2273,21.214,21.841,1568164.0096347,0
+CDP.US,D,20071107,000000,21.5446,22.1295,21.4742,21.5338,1729451.1231096,0
+CDP.US,D,20071108,000000,21.6854,21.7911,20.9362,21.2062,1293448.7959017,0
+CDP.US,D,20071109,000000,20.8756,21.3138,20.8296,21.0027,1196986.50267,0
+CDP.US,D,20071112,000000,20.9362,21.347,20.8091,20.9431,564407.77443431,0
+CDP.US,D,20071113,000000,20.9538,21.3069,20.857,21.3069,1157364.5191136,0
+CDP.US,D,20071114,000000,21.4037,21.4203,20.7738,20.8814,854276.1783901,0
+CDP.US,D,20071115,000000,20.7738,20.8345,20.1351,20.7092,1029810.6848581,0
+CDP.US,D,20071116,000000,20.7933,20.9186,20.0646,20.5156,875005.23553198,0
+CDP.US,D,20071119,000000,20.2945,20.6643,20.0646,20.2026,583050.22644566,0
+CDP.US,D,20071120,000000,20.1165,20.4755,19.5355,19.9541,920981.09017429,0
+CDP.US,D,20071121,000000,19.6871,20.274,19.5121,19.8299,1046196.8225514,0
+CDP.US,D,20071123,000000,19.9619,20.4266,19.8299,20.1595,488825.84533099,0
+CDP.US,D,20071126,000000,20.1038,20.3063,19.5013,19.5013,1328389.463979,0
+CDP.US,D,20071127,000000,19.5912,20.4266,19.5912,20.4207,1187793.5808995,0
+CDP.US,D,20071128,000000,20.8003,21.0859,20.6828,21.0859,939196.2021834,0
+CDP.US,D,20071129,000000,20.9362,21.3734,20.7494,21.1631,624128.02857432,0
+CDP.US,D,20071130,000000,21.6277,21.7979,21.3842,21.6072,961267.59765766,0
+CDP.US,D,20071203,000000,21.5338,21.6746,20.9949,21.1582,729894.67912732,0
+CDP.US,D,20071204,000000,20.9303,20.9303,20.3962,20.5156,454052.84175205,0
+CDP.US,D,20071205,000000,20.8756,21.2365,20.5029,21.0859,573749.95850229,0
+CDP.US,D,20071206,000000,20.4511,21.5993,19.913,21.5993,848924.20491714,0
+CDP.US,D,20071207,000000,21.6189,22.0346,21.4449,21.8342,669404.59957659,0
+CDP.US,D,20071210,000000,21.841,22.1491,21.4253,22.1295,388069.70518696,0
+CDP.US,D,20071211,000000,22.2821,22.3594,20.8003,20.8003,685756.99990133,0
+CDP.US,D,20071212,000000,21.3343,21.6854,20.3904,20.7328,1031386.1177372,0
+CDP.US,D,20071213,000000,20.587,20.7738,19.9032,20.1399,1061906.1681839,0
+CDP.US,D,20071214,000000,19.8524,20.1459,19.4464,19.4641,880022.90235248,0
+CDP.US,D,20071217,000000,19.0709,19.2069,18.6953,18.7295,1236773.0836915,0
+CDP.US,D,20071218,000000,18.9261,19.1667,18.6298,19.0709,1320870.1201598,0
+CDP.US,D,20071219,000000,19.154,19.5169,18.7852,19.4895,871996.47565979,0
+CDP.US,D,20071220,000000,19.6489,19.7086,18.8967,19.47,981032.58393325,0
+CDP.US,D,20071221,000000,19.5277,19.7086,19.2568,19.5844,1150016.9291708,0
+CDP.US,D,20071224,000000,19.6265,19.9619,19.6265,19.9199,290888.70376974,0
+CDP.US,D,20071226,000000,19.5844,19.7976,19.3995,19.7135,519421.54927087,0
+CDP.US,D,20071227,000000,19.3349,19.5482,18.841,18.8587,446362.76640083,0
+CDP.US,D,20071228,000000,18.8967,19.1893,18.5261,18.5261,857450.55807177,0
+CDP.US,D,20071231,000000,18.4712,18.8713,18.4312,18.841,651685.32465141,0
+CDP.US,D,20080102,000000,18.841,19.0053,18.4752,18.661,927162.18503914,0
+CDP.US,D,20080103,000000,18.8489,19.0151,17.991,18.0741,838896.02768768,0
+CDP.US,D,20080104,000000,17.947,17.947,17.2643,17.2926,1234940.0199976,0
+CDP.US,D,20080107,000000,17.3758,17.5861,17.0999,17.3249,1244825.0689967,0
+CDP.US,D,20080108,000000,17.3601,17.9079,16.377,16.383,1314394.5900782,0
+CDP.US,D,20080109,000000,16.0318,16.3331,15.2111,16.248,2166784.5428603,0
+CDP.US,D,20080110,000000,16.1129,17.3601,15.8273,16.9004,1520156.7564651,0
+CDP.US,D,20080111,000000,16.7918,17.2036,16.4611,16.6734,856785.01180035,0
+CDP.US,D,20080114,000000,16.9776,16.9776,16.1511,16.5913,336027.25826412,0
+CDP.US,D,20080115,000000,16.4485,16.5101,15.8684,16.0054,611442.77798167,0
+CDP.US,D,20080116,000000,15.9594,16.6988,15.9594,16.4611,927923.83169384,0
+CDP.US,D,20080117,000000,16.4611,16.8426,16.3379,16.5296,1045942.2587702,0
+CDP.US,D,20080118,000000,16.647,17.0198,16.3888,16.7977,1262969.6392351,0
+CDP.US,D,20080122,000000,16.0914,17.7073,16.0914,17.0999,1269402.2308477,0
+CDP.US,D,20080123,000000,16.694,18.3373,16.6734,18.2267,1512019.916566,0
+CDP.US,D,20080124,000000,18.394,18.4879,17.3836,17.8746,736747.45433062,0
+CDP.US,D,20080125,000000,18.1592,18.3284,17.4237,17.6291,1079020.2151633,0
+CDP.US,D,20080128,000000,17.6389,18.5084,17.3532,18.5084,799008.23456046,0
+CDP.US,D,20080129,000000,18.6552,19.0631,18.483,18.8068,1004069.0726183,0
+CDP.US,D,20080130,000000,18.7041,19.5668,18.5593,18.7295,963943.07322188,0
+CDP.US,D,20080131,000000,18.4224,19.3497,18.2463,19.1599,779930.26379086,0
+CDP.US,D,20080201,000000,19.2674,19.8847,19.1218,19.8269,885887.07042142,0
+CDP.US,D,20080204,000000,19.7409,19.9688,19.1999,19.6206,502868.76942355,0
+CDP.US,D,20080205,000000,19.1951,19.8211,18.8068,18.8068,588128.21159183,0
+CDP.US,D,20080206,000000,18.8899,19.2568,18.5475,18.8,732067.1611961,0
+CDP.US,D,20080207,000000,18.7295,19.3349,18.5916,19.2674,882525.6016957,0
+CDP.US,D,20080208,000000,19.1893,19.4827,18.4047,18.5143,742855.96273577,0
+CDP.US,D,20080211,000000,18.483,18.5261,17.7719,17.8062,647318.8912793,0
+CDP.US,D,20080212,000000,17.8629,18.3373,17.8228,18.1974,690465.91868193,0
+CDP.US,D,20080213,000000,18.5084,18.6747,17.9578,18.306,627305.47528949,0
+CDP.US,D,20080214,000000,18.4536,18.5916,17.991,18.0633,724450.6946491,0
+CDP.US,D,20080215,000000,17.947,18.3764,17.6995,18.3627,463378.66830799,0
+CDP.US,D,20080219,000000,18.661,18.7471,18.1651,18.1837,794095.86922377,0
+CDP.US,D,20080220,000000,18.0633,18.2571,17.8834,18.1837,819149.44361314,0
+CDP.US,D,20080221,000000,18.3334,18.9985,18.0321,18.1534,801932.13983891,0
+CDP.US,D,20080222,000000,18.1534,18.6884,17.7651,18.6884,655999.61845388,0
+CDP.US,D,20080225,000000,18.7295,19.4103,18.4879,19.4103,791587.03581353,0
+CDP.US,D,20080226,000000,19.422,19.7839,19.1599,19.5962,758648.11827288,0
+CDP.US,D,20080227,000000,19.4103,19.7018,19.1599,19.5726,993535.85720436,0
+CDP.US,D,20080228,000000,19.4396,19.4396,18.931,18.931,461432.12437436,0
+CDP.US,D,20080229,000000,18.8841,18.8841,18.1778,18.3284,680917.22102435,0
+CDP.US,D,20080303,000000,18.2766,18.4644,17.947,18.4644,585955.72952305,0
+CDP.US,D,20080304,000000,18.2395,18.3764,17.947,18.2531,667539.84320321,0
+CDP.US,D,20080305,000000,18.3236,18.6474,18.1221,18.5016,504703.87780635,0
+CDP.US,D,20080306,000000,18.7921,18.8713,17.7905,17.7905,821256.49563372,0
+CDP.US,D,20080307,000000,17.6291,18.2023,17.4109,18.0565,1005465.5952093,0
+CDP.US,D,20080310,000000,18.128,18.1651,17.5978,17.5978,699562.74006921,0
+CDP.US,D,20080311,000000,18.1328,19.1423,17.0618,19.1423,1144222.2805281,0
+CDP.US,D,20080312,000000,19.1335,19.6206,18.841,18.9046,686093.3512428,0
+CDP.US,D,20080313,000000,18.6444,19.4044,18.2326,19.292,825048.37139517,0
+CDP.US,D,20080314,000000,19.3809,19.5482,18.6953,19.1599,1382352.8962229,0
+CDP.US,D,20080317,000000,18.572,19.4396,18.5447,19.1491,700265.09074274,0
+CDP.US,D,20080318,000000,19.6489,20.6329,19.4827,20.587,1228205.8367567,0
+CDP.US,D,20080319,000000,20.6389,21.1533,20.4511,20.6193,1540372.5966665,0
+CDP.US,D,20080320,000000,21.0907,21.1211,20.3513,20.857,2704345.5506471,0
+CDP.US,D,20080324,000000,21.0262,21.5827,20.9489,21.4165,818680.18748629,0
+CDP.US,D,20080325,000000,21.4615,21.6277,20.5224,21.032,1466472.4242705,0
+CDP.US,D,20080326,000000,20.7328,20.8716,20.497,20.5704,587125.29163443,0
+CDP.US,D,20080327,000000,20.5752,20.7709,19.9199,19.9619,632016.4387591,0
+CDP.US,D,20080328,000000,19.9483,20.3317,19.736,19.8397,500563.3825694,0
+CDP.US,D,20080331,000000,20.051,20.7092,19.7282,20.1038,730394.60558927,0
+CDP.US,D,20080401,000000,20.2114,21.4565,20.2114,21.4565,815776.72909789,0
+CDP.US,D,20080402,000000,21.3676,21.8448,21.1631,21.523,786572.43602654,0
+CDP.US,D,20080403,000000,21.2961,22.1227,21.1533,21.8684,478697.47834023,0
+CDP.US,D,20080404,000000,21.9848,22.1041,21.4507,21.571,519755.85592333,0
+CDP.US,D,20080407,000000,21.6796,21.6796,21.0722,21.3255,544472.05662672,0
+CDP.US,D,20080408,000000,21.3255,21.5388,21.1475,21.1582,861296.61809188,0
+CDP.US,D,20080409,000000,21.2561,21.3608,20.4383,20.4383,571686.86729534,0
+CDP.US,D,20080410,000000,20.543,21.1328,20.2906,20.8892,498101.57700628,0
+CDP.US,D,20080411,000000,20.6976,20.9431,20.4637,20.6711,398870.77486066,0
+CDP.US,D,20080414,000000,20.6271,21.0144,20.497,20.5498,394204.79454918,0
+CDP.US,D,20080415,000000,20.7268,20.857,20.4637,20.7268,494401.7122501,0
+CDP.US,D,20080416,000000,20.9655,21.7431,20.9049,21.7383,1073026.2093424,0
+CDP.US,D,20080417,000000,21.5945,22.2753,21.4165,22.2087,813420.22501859,0
+CDP.US,D,20080418,000000,22.4318,22.8279,22.2821,22.3496,975796.13538912,0
+CDP.US,D,20080421,000000,22.1295,22.4191,22.1129,22.2019,468816.51871919,0
+CDP.US,D,20080422,000000,22.0719,22.2509,21.7911,22.2156,501628.66554147,0
+CDP.US,D,20080423,000000,22.3114,22.4964,22.0122,22.4484,738513.04328722,0
+CDP.US,D,20080424,000000,22.5149,23.275,22.3535,23.275,661520.27876982,0
+CDP.US,D,20080425,000000,23.3884,23.406,22.823,23.1419,558521.1147863,0
+CDP.US,D,20080428,000000,23.048,23.0617,22.6098,22.9874,634996.57298521,0
+CDP.US,D,20080429,000000,23.001,23.001,22.5393,22.7507,960052.03004364,0
+CDP.US,D,20080430,000000,22.7702,23.1458,22.2459,22.3114,718726.58777707,0
+CDP.US,D,20080501,000000,22.3056,22.5149,22.1295,22.3887,1375908.0364764,0
+CDP.US,D,20080502,000000,22.5981,22.9101,22.376,22.4151,606683.76432043,0
+CDP.US,D,20080505,000000,22.3594,22.7888,22.1824,22.5981,484950.1373203,0
+CDP.US,D,20080506,000000,22.4318,23.2954,22.3114,23.2329,684172.36592176,0
+CDP.US,D,20080507,000000,23.4803,23.9068,23.001,23.0695,1047865.2887803,0
+CDP.US,D,20080508,000000,22.8983,23.4236,22.6802,23.0519,607823.67844122,0
+CDP.US,D,20080509,000000,22.781,23.3052,22.6694,22.8739,360736.302556,0
+CDP.US,D,20080512,000000,23.1458,23.6897,22.9462,23.6897,614559.90637118,0
+CDP.US,D,20080513,000000,23.8061,23.8364,23.3767,23.6935,392942.19908803,0
+CDP.US,D,20080514,000000,23.0695,23.4354,22.8367,23.4354,828777.88414195,0
+CDP.US,D,20080515,000000,23.3962,23.8618,23.0519,23.8618,396412.03633104,0
+CDP.US,D,20080516,000000,23.9254,23.9254,22.8104,23.27,853100.48221171,0
+CDP.US,D,20080519,000000,23.1595,23.315,22.9394,23.0891,475912.61191419,0
+CDP.US,D,20080520,000000,22.9101,23.0313,22.7007,22.8436,787880.01464582,0
+CDP.US,D,20080521,000000,22.9394,23.1458,22.641,22.6744,961090.73205865,0
+CDP.US,D,20080522,000000,22.7301,22.8162,22.4856,22.6166,839840.67400841,0
+CDP.US,D,20080523,000000,22.4318,22.6744,22.2704,22.4318,346337.60257641,0
+CDP.US,D,20080527,000000,23.3277,23.3336,22.5325,22.8436,502744.0433942,0
+CDP.US,D,20080528,000000,23.0519,23.0744,22.4856,22.6694,387409.27063804,0
+CDP.US,D,20080529,000000,22.6284,23.0363,22.5589,23.0069,728465.44151219,0
+CDP.US,D,20080530,000000,22.963,23.0519,22.5393,22.6744,635881.92332477,0
+CDP.US,D,20080602,000000,22.5149,22.5149,21.5642,21.9916,1524800.2451974,0
+CDP.US,D,20080603,000000,22.2215,22.511,21.9916,22.376,1069030.8870249,0
+CDP.US,D,20080604,000000,22.3672,22.8104,22.288,22.469,949164.0610872,0
+CDP.US,D,20080605,000000,22.4602,22.9462,22.4367,22.9462,630107.72157209,0
+CDP.US,D,20080606,000000,22.7888,22.7966,21.8087,21.8879,901436.93031133,0
+CDP.US,D,20080609,000000,21.9437,22.3496,21.4996,21.5338,569425.4412548,0
+CDP.US,D,20080610,000000,21.3343,21.8684,21.1025,21.5896,1239544.659639,0
+CDP.US,D,20080611,000000,21.5338,21.7305,21.3011,21.4742,1597640.2463438,0
+CDP.US,D,20080612,000000,21.7246,22.2215,21.7246,22.0248,1635249.233574,0
+CDP.US,D,20080613,000000,22.1931,22.376,21.8214,22.376,807093.95723432,0
+CDP.US,D,20080616,000000,22.6694,22.9394,22.3721,22.9394,974690.98098143,0
+CDP.US,D,20080617,000000,23.136,23.1527,22.1374,22.1374,689866.82480321,0
+CDP.US,D,20080618,000000,22.0669,22.1178,21.6326,21.7519,521267.9034432,0
+CDP.US,D,20080619,000000,21.7519,22.5247,21.6326,22.5198,514605.28431746,0
+CDP.US,D,20080620,000000,22.3272,22.4904,21.8342,21.9007,862599.08498864,0
+CDP.US,D,20080623,000000,22.0122,22.2509,21.0262,21.0262,731097.9786073,0
+CDP.US,D,20080624,000000,20.8003,21.2961,20.4511,20.8892,507449.89514129,0
+CDP.US,D,20080625,000000,20.8394,21.4165,20.723,21.0506,626222.81246086,0
+CDP.US,D,20080626,000000,20.6486,20.8394,20.2789,20.364,815555.90268526,0
+CDP.US,D,20080627,000000,20.4031,20.7328,20.1283,20.497,722567.53607466,0
+CDP.US,D,20080630,000000,20.3904,20.9489,20.1879,20.539,576973.41072011,0
+CDP.US,D,20080701,000000,20.5312,20.8394,19.9424,20.6486,886717.21415781,0
+CDP.US,D,20080702,000000,20.6007,20.8139,20.2671,20.3434,530839.09267985,0
+CDP.US,D,20080703,000000,20.4511,20.4931,20.0148,20.1165,236029.69774128,0
+CDP.US,D,20080707,000000,20.3317,20.3317,19.5277,19.7516,747398.23936239,0
+CDP.US,D,20080708,000000,19.7976,21.3734,19.5609,21.1211,956856.18112741,0
+CDP.US,D,20080709,000000,21.0907,21.1768,19.6206,19.6382,713608.73119528,0
+CDP.US,D,20080710,000000,19.5912,20.7024,19.4944,20.3121,732512.90339939,0
+CDP.US,D,20080711,000000,20.097,21.2561,19.7458,20.6535,834842.43173347,0
+CDP.US,D,20080714,000000,20.8648,21.036,19.8778,19.9278,946881.1658121,0
+CDP.US,D,20080715,000000,19.6489,20.539,19.1423,19.7409,1285394.7659074,0
+CDP.US,D,20080716,000000,19.8778,21.5896,19.3497,21.4663,1234064.8931031,0
+CDP.US,D,20080717,000000,21.4449,22.1178,21.171,22.0122,989457.72498208,0
+CDP.US,D,20080718,000000,21.9965,22.3428,21.7657,22.1882,889833.32020282,0
+CDP.US,D,20080721,000000,22.1129,22.7888,21.8292,22.6098,786511.09535637,0
+CDP.US,D,20080722,000000,22.4904,22.9796,22.2273,22.9796,1664067.0804232,0
+CDP.US,D,20080723,000000,22.9101,23.448,22.6049,23.1164,2132567.694691,0
+CDP.US,D,20080724,000000,23.1801,23.1801,21.6238,21.8156,1668899.7028887,0
+CDP.US,D,20080725,000000,22.0395,22.8875,21.8292,22.5785,1008505.0254166,0
+CDP.US,D,20080728,000000,22.4151,23.1252,22.0669,22.156,800160.41681529,0
+CDP.US,D,20080729,000000,22.2821,23.7219,22.2215,23.5625,912719.52424592,0
+CDP.US,D,20080730,000000,21.9369,23.4803,21.5338,23.1732,2145998.2344263,0
+CDP.US,D,20080731,000000,22.7301,23.5439,22.5981,23.2564,948757.16797502,0
+CDP.US,D,20080801,000000,23.3884,23.3884,22.5247,23.2201,693491.03606617,0
+CDP.US,D,20080804,000000,23.3591,23.3591,22.4816,22.5589,858331.81903332,0
+CDP.US,D,20080805,000000,22.7888,23.8755,22.6166,23.6995,1220363.4320745,0
+CDP.US,D,20080806,000000,23.6515,23.9254,23.2984,23.6378,913653.94712162,0
+CDP.US,D,20080807,000000,23.2984,23.9254,22.8367,23.2035,895561.51645286,0
+CDP.US,D,20080808,000000,23.1214,24.1484,23.0177,23.9645,1059104.9442458,0
+CDP.US,D,20080811,000000,23.8843,24.8546,23.8305,24.4595,772059.23346262,0
+CDP.US,D,20080812,000000,24.2512,24.4761,23.3532,23.5185,1207278.4447812,0
+CDP.US,D,20080813,000000,23.495,23.6995,23.0519,23.27,851569.01014629,0
+CDP.US,D,20080814,000000,23.1214,23.8364,23.1214,23.6329,739787.90688241,0
+CDP.US,D,20080815,000000,24.0095,24.213,23.1801,23.4882,556995.7767879,0
+CDP.US,D,20080818,000000,23.5371,23.6829,22.7233,23.0587,519944.98965637,0
+CDP.US,D,20080819,000000,22.7301,22.9346,22.2341,22.8104,744327.11647552,0
+CDP.US,D,20080820,000000,22.9287,23.0313,22.288,22.7301,985978.68663853,0
+CDP.US,D,20080821,000000,22.0983,22.5981,22.019,22.5511,1342149.1986443,0
+CDP.US,D,20080822,000000,22.8807,23.3395,22.5325,23.27,818796.73475962,0
+CDP.US,D,20080825,000000,23.1086,23.1595,22.7125,22.7301,588933.81906016,0
+CDP.US,D,20080826,000000,22.6929,23.0519,22.6166,22.8485,1664680.487125,0
+CDP.US,D,20080827,000000,22.8739,23.136,22.7702,23.048,697794.0840791,0
+CDP.US,D,20080828,000000,23.2436,23.4295,22.9522,23.4295,1042954.9681326,0
+CDP.US,D,20080829,000000,23.2564,23.6701,22.9932,23.3884,545214.27873587,0
+CDP.US,D,20080902,000000,23.9391,23.9861,23.1879,23.627,676961.77014243,0
+CDP.US,D,20080903,000000,23.4656,24.1425,23.4656,24.1337,673090.15150974,0
+CDP.US,D,20080904,000000,23.7288,24.0213,23.4354,23.4656,845243.76470651,0
+CDP.US,D,20080905,000000,23.2886,23.4803,22.955,23.3102,925576.52871505,0
+CDP.US,D,20080908,000000,24.258,24.7911,23.1595,23.8912,1575705.845033,0
+CDP.US,D,20080909,000000,23.4422,24.0614,22.641,22.7634,1211374.9792046,0
+CDP.US,D,20080910,000000,22.8436,23.2329,22.4856,23.1164,802948.35027484,0
+CDP.US,D,20080911,000000,22.6352,23.2798,22.376,23.2485,533877.50054262,0
+CDP.US,D,20080912,000000,22.9874,23.6897,22.9101,23.5576,489305.32490287,0
+CDP.US,D,20080915,000000,23.4882,23.4921,21.6894,21.8087,1673539.1022431,0
+CDP.US,D,20080916,000000,21.1631,23.2201,21.1631,23.1927,1378106.0771577,0
+CDP.US,D,20080917,000000,22.7555,23.3962,22.2821,22.3164,1320814.9135568,0
+CDP.US,D,20080918,000000,22.6244,25.1237,22.0923,25.1237,2215732.3529727,0
+CDP.US,D,20080919,000000,25.5833,26.0206,24.6248,25.4836,2785682.2569576,0
+CDP.US,D,20080922,000000,25.2068,25.2068,23.5517,23.5684,1145801.8027852,0
+CDP.US,D,20080923,000000,23.5019,24.302,23.2886,23.9391,1179002.4405186,0
+CDP.US,D,20080924,000000,23.0891,23.448,22.6597,23.448,3321903.9934454,0
+CDP.US,D,20080925,000000,23.4588,23.7592,23.2201,23.6643,1103109.7186864,0
+CDP.US,D,20080926,000000,23.0313,24.437,22.7007,24.4282,995748.21070876,0
+CDP.US,D,20080929,000000,23.7532,23.9146,22.9052,23.1879,1698514.9784502,0
+CDP.US,D,20080930,000000,23.2368,24.5191,22.7086,24.1377,1131458.3094088,0
+CDP.US,D,20081001,000000,23.7786,23.8305,22.8024,22.8338,1313728.0214622,0
+CDP.US,D,20081002,000000,22.7125,22.7125,21.2179,21.2961,1104935.6259687,0
+CDP.US,D,20081003,000000,21.7128,22.109,19.6059,19.6059,1342116.4836203,0
+CDP.US,D,20081006,000000,19.1423,19.2568,18.0116,18.8254,2207256.0946988,0
+CDP.US,D,20081007,000000,18.8527,19.2362,17.4804,17.5146,1715766.019593,0
+CDP.US,D,20081008,000000,17.2153,18.5084,16.9199,17.7523,2086865.8283755,0
+CDP.US,D,20081009,000000,17.816,18.1651,16.0259,16.0318,1792347.8016202,0
+CDP.US,D,20081010,000000,15.4184,18.8527,15.0077,18.0262,3056322.4055018,0
+CDP.US,D,20081013,000000,19.6128,19.6128,17.7475,19.3683,2143307.4236946,0
+CDP.US,D,20081014,000000,20.3748,20.3748,17.4804,18.6884,1641256.5298733,0
+CDP.US,D,20081015,000000,18.2766,18.7089,15.6709,15.9056,2145603.6094482,0
+CDP.US,D,20081016,000000,16.2587,16.9776,15.5818,16.8935,2309879.0359052,0
+CDP.US,D,20081017,000000,16.5101,18.1974,16.0612,17.6115,2433779.010907,0
+CDP.US,D,20081020,000000,17.7905,18.4047,17.1694,18.3186,1633748.4318437,0
+CDP.US,D,20081021,000000,17.9764,18.661,17.947,18.1534,1079801.2863635,0
+CDP.US,D,20081022,000000,17.6819,18.1221,16.4543,17.2877,2219609.0833279,0
+CDP.US,D,20081023,000000,17.4618,17.8306,15.0439,16.9004,2119739.3158679,0
+CDP.US,D,20081024,000000,15.2111,16.5042,15.2111,15.6709,1225506.8472689,0
+CDP.US,D,20081027,000000,15.4919,16.5932,14.814,14.8589,1509373.0666479,0
+CDP.US,D,20081028,000000,15.3481,16.5835,14.637,16.5835,3939752.7820826,0
+CDP.US,D,20081029,000000,16.0005,17.6115,15.7012,16.4084,1874688.4502326,0
+CDP.US,D,20081030,000000,15.6357,17.367,15.6357,17.1253,1693871.4897178,0
+CDP.US,D,20081031,000000,17.1077,18.6395,16.8319,18.5974,2147826.1863976,0
+CDP.US,D,20081103,000000,18.5084,19.1218,17.3112,17.633,2420515.1133258,0
+CDP.US,D,20081104,000000,17.9578,18.5759,17.3336,18.4429,1955676.5370675,0
+CDP.US,D,20081105,000000,18.1974,18.2091,16.7429,16.9443,2037680.8343384,0
+CDP.US,D,20081106,000000,16.7605,17.0422,16.0054,16.202,1250711.7286448,0
+CDP.US,D,20081107,000000,16.3654,17.5978,15.6904,17.3112,1387060.792659,0
+CDP.US,D,20081110,000000,17.5626,17.5626,15.307,15.5095,1596259.0589204,0
+CDP.US,D,20081111,000000,15.2835,15.3921,14.2604,14.6037,3690660.5886271,0
+CDP.US,D,20081112,000000,14.3318,14.3875,13.8486,13.9366,2587937.3161628,0
+CDP.US,D,20081113,000000,14.2055,16.2861,13.6382,16.2411,2671602.923251,0
+CDP.US,D,20081114,000000,15.6297,16.2803,14.9598,14.9822,2825302.1958249,0
+CDP.US,D,20081117,000000,14.8659,15.7246,14.6242,14.9118,1721448.2103405,0
+CDP.US,D,20081118,000000,15.0155,15.4028,13.6891,14.41,1419707.3196718,0
+CDP.US,D,20081119,000000,14.4149,14.4149,12.5907,12.7951,2378490.6201874,0
+CDP.US,D,20081120,000000,12.2933,14.7357,12.1974,12.9936,4464218.579131,0
+CDP.US,D,20081121,000000,13.5277,15.5525,12.841,14.7308,4212728.9878161,0
+CDP.US,D,20081124,000000,15.3138,17.1694,14.3318,16.9913,3157433.2991884,0
+CDP.US,D,20081125,000000,16.9267,17.3484,15.265,17.0344,3498247.1744153,0
+CDP.US,D,20081126,000000,16.6167,18.2023,16.2146,17.8746,1990830.8751461,0
+CDP.US,D,20081128,000000,17.8805,17.9411,17.0344,17.7719,1400274.5953597,0
+CDP.US,D,20081201,000000,17.4941,17.4941,13.1902,13.334,2567688.7609373,0
+CDP.US,D,20081202,000000,13.7586,14.5362,13.2832,14.2828,4142809.8249146,0
+CDP.US,D,20081203,000000,13.7077,15.3217,13.2675,15.2053,2058671.6116731,0
+CDP.US,D,20081204,000000,15.0311,15.8606,14.3533,14.7896,2092144.1930442,0
+CDP.US,D,20081205,000000,14.4384,16.604,14.3161,16.5913,2291757.9795904,0
+CDP.US,D,20081208,000000,16.8612,18.5593,16.4886,18.2766,2532110.1498901,0
+CDP.US,D,20081209,000000,17.947,18.4047,16.5756,17.1371,2113098.1659767,0
+CDP.US,D,20081210,000000,17.4569,18.128,17.0422,18.0819,1737479.5944913,0
+CDP.US,D,20081211,000000,17.947,17.947,14.7162,15.0986,3181439.9928067,0
+CDP.US,D,20081212,000000,14.5978,17.0276,14.3533,16.9639,2827827.3867473,0
+CDP.US,D,20081215,000000,17.049,17.049,15.3813,16.1208,1603627.0957531,0
+CDP.US,D,20081216,000000,16.3379,18.6474,16.3379,18.6474,2746690.0376149,0
+CDP.US,D,20081217,000000,17.9832,19.1335,17.2505,18.2922,2427990.4963313,0
+CDP.US,D,20081218,000000,18.3128,18.8781,16.7849,17.0422,1886618.1882376,0
+CDP.US,D,20081219,000000,17.5577,18.5397,17.0422,17.4373,2789554.8979347,0
+CDP.US,D,20081222,000000,17.4882,17.4882,15.8342,16.8319,2055351.0367275,0
+CDP.US,D,20081223,000000,16.875,17.0999,15.7579,15.931,1741898.167433,0
+CDP.US,D,20081224,000000,16.0376,16.1032,15.5388,15.7442,766246.18261883,0
+CDP.US,D,20081226,000000,15.885,16.4681,15.7374,16.2763,632869.07407456,0
+CDP.US,D,20081229,000000,16.1511,16.157,15.2766,15.6611,1240760.227253,0
+CDP.US,D,20081230,000000,15.8342,17.0569,15.6904,16.9855,1331521.9275361,0
+CDP.US,D,20081231,000000,17.1498,18.6346,16.7849,18.3627,1752525.4385412,0
+CDP.US,D,20090102,000000,18.4097,18.4928,17.1978,17.3601,1047443.0605006,0
+CDP.US,D,20090105,000000,17.3758,17.4941,16.5932,16.7497,1527905.1054529,0
+CDP.US,D,20090106,000000,16.9199,17.1792,15.7442,16.6988,2230788.4204677,0
+CDP.US,D,20090107,000000,16.1805,16.7771,15.8733,16.0973,1476872.734899,0
+CDP.US,D,20090108,000000,15.9056,16.1638,15.4635,15.7804,1611760.8686186,0
+CDP.US,D,20090109,000000,15.8137,15.8195,14.9822,15.0702,1708843.7249635,0
+CDP.US,D,20090112,000000,14.9362,15.0213,13.6891,14.0335,2177407.7245905,0
+CDP.US,D,20090113,000000,13.8593,15.127,13.8593,14.9724,1904132.9942622,0
+CDP.US,D,20090114,000000,14.1488,14.8531,14.1186,14.4218,1971821.4014582,0
+CDP.US,D,20090115,000000,14.3875,15.6963,13.9151,15.2219,2115068.223834,0
+CDP.US,D,20090116,000000,15.5525,16.1453,14.8785,15.9711,2007603.4590615,0
+CDP.US,D,20090120,000000,15.3217,15.5994,13.9864,14.1704,2650920.8939563,0
+CDP.US,D,20090121,000000,14.7632,16.2294,14.2193,16.1697,2361319.3219157,0
+CDP.US,D,20090122,000000,15.5584,16.5208,15.1036,15.7951,2991870.7410021,0
+CDP.US,D,20090123,000000,15.4527,16.5913,15.0948,16.4543,1664022.0972651,0
+CDP.US,D,20090126,000000,16.4485,17.1253,15.9594,16.6822,2090463.4586814,0
+CDP.US,D,20090127,000000,16.6656,16.9855,16.2763,16.737,1368149.4640435,0
+CDP.US,D,20090128,000000,17.5146,18.2326,16.7497,18.1142,2572355.7635933,0
+CDP.US,D,20090129,000000,17.7397,17.8433,16.5981,16.6734,2012246.947794,0
+CDP.US,D,20090130,000000,16.9913,17.3484,15.4468,15.7804,2351707.238899,0
+CDP.US,D,20090202,000000,15.4752,16.647,15.2492,16.3888,2162737.0809732,0
+CDP.US,D,20090203,000000,16.5101,16.647,15.7911,15.9232,1871354.5848085,0
+CDP.US,D,20090204,000000,15.8557,16.1257,15.1036,15.1104,2415747.9209084,0
+CDP.US,D,20090205,000000,14.8345,15.572,14.2261,15.1104,2357426.2340486,0
+CDP.US,D,20090206,000000,15.1162,16.8358,14.905,16.6617,2346907.3314576,0
+CDP.US,D,20090209,000000,16.6109,16.9121,16.1511,16.9004,1490531.2574584,0
+CDP.US,D,20090210,000000,16.5434,16.8798,15.0869,15.1573,2695133.204331,0
+CDP.US,D,20090211,000000,15.3481,15.9359,14.7308,15.3921,2128527.3892153,0
+CDP.US,D,20090212,000000,14.7896,15.6483,14.4002,15.4184,4993493.4847214,0
+CDP.US,D,20090213,000000,15.3921,15.8195,13.6578,14.9959,3011259.5045006,0
+CDP.US,D,20090217,000000,14.3739,14.7484,13.8847,14.4218,2851290.1930901,0
+CDP.US,D,20090218,000000,14.6781,14.7632,14.0187,14.5245,1806480.6920291,0
+CDP.US,D,20090219,000000,14.8443,15.0556,13.9484,14.0765,2027170.1105035,0
+CDP.US,D,20090220,000000,13.7635,15.5662,13.4407,15.4028,3446509.3861543,0
+CDP.US,D,20090223,000000,15.5868,15.6229,14.4354,14.6144,3106867.1177278,0
+CDP.US,D,20090224,000000,14.9186,16.1863,14.6781,16.1257,3036886.6141561,0
+CDP.US,D,20090225,000000,15.885,16.4866,15.0605,15.7129,2908449.4742501,0
+CDP.US,D,20090226,000000,16.0445,16.3252,14.8589,14.9304,2778545.2699824,0
+CDP.US,D,20090227,000000,14.6781,15.5026,14.4511,14.9548,3057210.8228749,0
+CDP.US,D,20090302,000000,14.3034,14.7768,13.8847,14.0589,3173256.1250605,0
+CDP.US,D,20090303,000000,14.232,14.5636,13.3566,13.8847,4550119.0313026,0
+CDP.US,D,20090304,000000,14.1029,14.4051,13.4906,13.9239,3585214.954248,0
+CDP.US,D,20090305,000000,13.3947,13.8897,13.1023,13.1962,3173150.8235768,0
+CDP.US,D,20090306,000000,13.832,13.832,12.2542,12.9936,4315128.0355764,0
+CDP.US,D,20090309,000000,12.7462,13.154,12.4665,12.7775,2876594.2418826,0
+CDP.US,D,20090310,000000,13.201,14.3269,12.9682,14.2486,4053780.998564,0
+CDP.US,D,20090311,000000,14.2898,14.5978,13.517,13.7283,3123170.4455164,0
+CDP.US,D,20090312,000000,13.5747,14.6242,13.381,14.3484,3178725.6681513,0
+CDP.US,D,20090313,000000,14.2193,14.3875,13.8847,14.1772,2788432.3636705,0
+CDP.US,D,20090316,000000,14.3934,14.4218,13.4172,13.4407,2719612.2211097,0
+CDP.US,D,20090317,000000,13.4592,14.7113,13.161,14.6663,2452496.0940671,0
+CDP.US,D,20090318,000000,14.5186,15.44,13.9864,15.3325,2598449.0623422,0
+CDP.US,D,20090319,000000,15.5525,15.5525,14.6291,14.637,2516586.8709572,0
+CDP.US,D,20090320,000000,14.7484,14.7632,13.6842,13.7135,2557766.9075362,0
+CDP.US,D,20090323,000000,14.3034,16.1453,13.9307,16.1129,3408755.2260048,0
+CDP.US,D,20090324,000000,15.8645,15.9663,14.5714,14.7045,2346822.4768639,0
+CDP.US,D,20090325,000000,14.7162,15.1378,13.5346,14.5245,2990139.9117586,0
+CDP.US,D,20090326,000000,15.6669,15.9174,14.7406,15.7804,4450996.5976743,0
+CDP.US,D,20090327,000000,15.4468,15.6297,14.5459,14.5978,2824802.269363,0
+CDP.US,D,20090330,000000,14.499,14.499,13.8486,13.9678,2229925.5617072,0
+CDP.US,D,20090331,000000,14.1831,14.9822,13.8358,14.8531,3931620.0315616,0
+CDP.US,D,20090401,000000,14.3161,14.7045,13.8358,14.5978,9407819.6074193,0
+CDP.US,D,20090402,000000,14.8981,15.751,14.6663,15.5231,5474129.3282392,0
+CDP.US,D,20090403,000000,15.5231,16.8025,15.0155,16.7497,4013645.7980671,0
+CDP.US,D,20090406,000000,16.4485,17.0148,16.0612,16.7546,2820400.0539333,0
+CDP.US,D,20090407,000000,16.1511,16.4485,15.2552,15.265,2221259.1473557,0
+CDP.US,D,20090408,000000,15.3217,15.7951,15.0155,15.6297,2080143.9132686,0
+CDP.US,D,20090409,000000,16.2538,17.6995,16.1257,17.6624,2756686.5221648,0
+CDP.US,D,20090413,000000,17.4804,18.2766,16.4015,17.947,2416988.0247905,0
+CDP.US,D,20090414,000000,17.675,17.675,16.0504,16.1071,3380301.3337986,0
+CDP.US,D,20090415,000000,15.9711,17.6624,15.9711,17.6448,2823883.1816549,0
+CDP.US,D,20090416,000000,17.6574,19.0259,16.8426,18.4644,3152278.6382045,0
+CDP.US,D,20090417,000000,18.4047,18.7764,17.7201,18.1074,2250538.0715757,0
+CDP.US,D,20090420,000000,17.6516,17.6516,16.0445,16.1325,2895410.4924595,0
+CDP.US,D,20090421,000000,15.8606,17.7983,15.3921,17.7289,4013879.9149582,0
+CDP.US,D,20090422,000000,17.4433,17.8629,16.1746,16.4797,3937936.0759009,0
+CDP.US,D,20090423,000000,16.7918,17.5146,16.202,17.3836,2471886.9022546,0
+CDP.US,D,20090424,000000,17.2926,19.0327,17.0999,18.3334,3519615.1968715,0
+CDP.US,D,20090427,000000,18.0633,18.172,16.3946,16.9004,2982502.9983216,0
+CDP.US,D,20090428,000000,16.6109,18.0527,16.5756,17.6574,2367581.1819964,0
+CDP.US,D,20090429,000000,17.7846,18.5397,17.6878,18.3881,2833650.6610361,0
+CDP.US,D,20090430,000000,18.7041,18.9359,17.947,18.2766,2728872.6176175,0
+CDP.US,D,20090501,000000,17.7347,17.9832,16.7546,16.9776,2077684.1523944,0
+CDP.US,D,20090504,000000,17.4237,19.0327,17.321,18.8645,3370931.546429,0
+CDP.US,D,20090505,000000,18.661,19.0053,17.9578,18.2091,1853918.4993106,0
+CDP.US,D,20090506,000000,18.7344,19.1999,18.3685,19.1158,2836655.3315303,0
+CDP.US,D,20090507,000000,19.4464,19.47,17.501,17.8746,2491355.4086243,0
+CDP.US,D,20090508,000000,18.1778,19.7409,18.0056,19.5726,2206877.8272327,0
+CDP.US,D,20090511,000000,19.2313,19.2313,18.4097,18.6679,2107089.8473329,0
+CDP.US,D,20090512,000000,18.8587,19.1491,17.9764,18.661,1471792.7050638,0
+CDP.US,D,20090513,000000,18.3685,18.3823,17.2202,17.2643,2138743.6778334,0
+CDP.US,D,20090514,000000,17.4159,18.2209,16.9571,17.9362,1563709.6546353,0
+CDP.US,D,20090515,000000,17.8834,17.8834,16.8564,17.185,2094542.6132482,0
+CDP.US,D,20090518,000000,17.5577,18.6747,17.2398,18.5192,2315665.5057919,0
+CDP.US,D,20090519,000000,18.306,18.4047,17.6516,17.8433,1589196.703094,0
+CDP.US,D,20090520,000000,18.1651,18.4312,17.3053,17.4237,1902441.0141098,0
+CDP.US,D,20090521,000000,17.143,17.6291,16.6392,17.0999,2260712.4440692,0
+CDP.US,D,20090522,000000,17.1077,17.2643,16.3193,16.3438,2210601.2059124,0
+CDP.US,D,20090526,000000,16.248,17.3758,16.1071,17.2643,2821974.4644679,0
+CDP.US,D,20090527,000000,17.321,17.321,16.2929,16.6881,3938107.8297774,0
+CDP.US,D,20090528,000000,17.004,17.0881,16.1746,17.009,2117242.7505917,0
+CDP.US,D,20090529,000000,17.004,17.8433,16.7771,17.7523,2665392.1803956,0
+CDP.US,D,20090601,000000,18.0379,18.9828,17.8228,18.394,3320246.7730062,0
+CDP.US,D,20090602,000000,18.2395,18.7227,18.0565,18.5974,2679022.0773089,0
+CDP.US,D,20090603,000000,18.4097,18.8967,18.306,18.841,1915165.1137935,0
+CDP.US,D,20090604,000000,18.9496,19.7282,18.437,19.5121,2597390.9357817,0
+CDP.US,D,20090605,000000,19.8269,19.8269,18.8841,19.0992,2038710.3352529,0
+CDP.US,D,20090608,000000,19.0572,19.0875,18.4752,18.7852,1312650.4703561,0
+CDP.US,D,20090609,000000,18.8489,19.0405,18.5016,18.9046,1382891.671776,0
+CDP.US,D,20090610,000000,19.2176,19.2176,17.7239,18.2717,1423088.2129431,0
+CDP.US,D,20090611,000000,18.3236,18.5593,17.816,17.8521,827553.11542741,0
+CDP.US,D,20090612,000000,17.7797,18.3519,17.6516,18.2571,1724201.3840869,0
+CDP.US,D,20090615,000000,17.991,18.0056,17.1928,17.4433,1786657.4321168,0
+CDP.US,D,20090616,000000,17.7582,17.7905,16.9718,17.2759,928411.49002175,0
+CDP.US,D,20090617,000000,17.3532,17.5205,16.6392,16.7663,1318601.5377078,0
+CDP.US,D,20090618,000000,16.828,17.3053,16.7126,17.0951,939412.93921802,0
+CDP.US,D,20090619,000000,17.2447,17.4804,17.049,17.367,1708190.4468262,0
+CDP.US,D,20090622,000000,17.1127,17.2926,16.6734,16.7126,1947339.317646,0
+CDP.US,D,20090623,000000,16.9004,17.3336,16.7546,17.0833,1722900.9618792,0
+CDP.US,D,20090624,000000,17.1742,17.7983,17.1742,17.6448,1230029.69935,0
+CDP.US,D,20090625,000000,17.5723,18.2326,17.3484,18.1651,1580363.6465885,0
+CDP.US,D,20090626,000000,18.0262,18.2023,17.4834,17.4834,7584361.8625742,0
+CDP.US,D,20090629,000000,17.5577,17.6692,17.0999,17.4237,1844124.4389723,0
+CDP.US,D,20090630,000000,17.4667,17.6995,17.1978,17.5459,1690974.1653964,0
+CDP.US,D,20090701,000000,17.6242,18.0321,17.5861,17.8521,1009183.8621666,0
+CDP.US,D,20090702,000000,17.4618,17.5626,17.0011,17.1498,1573343.2068866,0
+CDP.US,D,20090706,000000,16.9776,17.4109,16.6988,17.3484,1973413.1918493,0
+CDP.US,D,20090707,000000,17.4002,17.4109,16.828,16.9004,2182578.7430864,0
+CDP.US,D,20090708,000000,17.1694,17.1928,16.4269,16.737,2446919.2048035,0
+CDP.US,D,20090709,000000,17.0276,17.0276,16.4797,16.4866,1291312.0958905,0
+CDP.US,D,20090710,000000,16.3888,16.5698,16.0728,16.383,977649.64597297,0
+CDP.US,D,20090713,000000,16.3654,17.3249,16.3654,17.2153,1860193.6498697,0
+CDP.US,D,20090714,000000,17.1694,17.5577,16.916,17.4569,1100115.2716373,0
+CDP.US,D,20090715,000000,17.8521,18.2571,17.6056,18.1426,1675872.0923988,0
+CDP.US,D,20090716,000000,17.9528,18.3128,17.5783,18.1534,787619.31679756,0
+CDP.US,D,20090717,000000,18.1896,18.2023,17.7201,17.9832,1151791.719228,0
+CDP.US,D,20090720,000000,18.0937,18.7167,18.0937,18.6679,1191574.2108714,0
+CDP.US,D,20090721,000000,18.6825,18.7716,18.2571,18.7344,989277.79234956,0
+CDP.US,D,20090722,000000,18.5447,19.1999,18.4644,19.0151,1349263.6940404,0
+CDP.US,D,20090723,000000,18.9105,19.8916,18.7657,19.7761,1709846.644921,0
+CDP.US,D,20090724,000000,19.7135,20.2114,19.4103,20.1683,1469274.670553,0
+CDP.US,D,20090727,000000,20.1038,20.2182,19.7516,19.9855,1250668.7901756,0
+CDP.US,D,20090728,000000,19.8622,20.1351,19.5668,19.9082,792804.64811654,0
+CDP.US,D,20090729,000000,19.7576,19.913,19.4758,19.7282,937503.1996865,0
+CDP.US,D,20090730,000000,20.2241,20.5704,20.0089,20.1752,1792843.6387042,0
+CDP.US,D,20090731,000000,20.1351,20.4383,20.0021,20.2857,1187364.1962082,0
+CDP.US,D,20090803,000000,20.5811,20.6193,20.0021,20.1879,1461903.5666868,0
+CDP.US,D,20090804,000000,20.0696,21.2062,19.9238,21.1328,3314232.3202953,0
+CDP.US,D,20090805,000000,20.9303,21.571,20.8932,21.4615,2972480.9551591,0
+CDP.US,D,20090806,000000,21.5495,22.2273,21.0985,21.1328,2377092.0529073,0
+CDP.US,D,20090807,000000,21.5388,22.8875,21.3734,22.5981,2484698.9235656,0
+CDP.US,D,20090810,000000,22.3594,22.5755,21.7911,22.0669,1190243.1183285,0
+CDP.US,D,20090811,000000,21.9779,22.2273,21.4928,21.841,1710456.9845892,0
+CDP.US,D,20090812,000000,21.8156,22.4748,21.7979,22.0474,1403121.8248004,0
+CDP.US,D,20090813,000000,22.1638,22.3428,21.8448,22.156,949940.02056493,0
+CDP.US,D,20090814,000000,22.1696,22.1696,21.4165,21.706,1093118.345859,0
+CDP.US,D,20090817,000000,21.2903,21.2903,20.723,20.8003,1644286.7589801,0
+CDP.US,D,20090818,000000,21.0565,21.2062,20.7268,21.1533,1466128.9165174,0
+CDP.US,D,20090819,000000,20.7738,21.0565,20.6144,20.9821,848880.24410352,0
+CDP.US,D,20090820,000000,20.9871,22.0346,20.9489,21.9779,1305735.3321381,0
+CDP.US,D,20090821,000000,22.1129,22.9522,22.0248,22.7086,1855204.6086953,0
+CDP.US,D,20090824,000000,22.511,23.0969,22.469,22.9228,2188926.4801053,0
+CDP.US,D,20090825,000000,23.1801,23.2954,22.8651,23.1214,1254715.2297183,0
+CDP.US,D,20090826,000000,23.0069,23.1214,22.3594,22.4964,2147335.4610361,0
+CDP.US,D,20090827,000000,22.5629,22.9688,21.9065,22.4484,2094362.6806156,0
+CDP.US,D,20090828,000000,22.6929,22.8104,22.1374,22.7448,1436845.9029194,0
+CDP.US,D,20090831,000000,22.3428,22.5932,21.9329,22.0474,2739990.614087,0
+CDP.US,D,20090901,000000,21.9203,21.9779,20.6584,20.7709,2758532.8763372,0
+CDP.US,D,20090902,000000,20.6437,20.764,19.9747,20.097,2678568.1563496,0
+CDP.US,D,20090903,000000,20.2603,20.5948,19.8573,20.5498,1729986.8316291,0
+CDP.US,D,20090904,000000,20.4589,20.6193,20.1351,20.6193,1189970.1523463,0
+CDP.US,D,20090908,000000,20.764,21.2365,20.6828,21.1856,1606213.6273456,0
+CDP.US,D,20090909,000000,21.1934,21.7569,20.9714,21.7431,1527815.1391366,0
+CDP.US,D,20090910,000000,21.7383,21.8087,21.3979,21.7519,1490194.906117,0
+CDP.US,D,20090911,000000,21.8684,21.9007,21.3783,21.6385,1108517.921107,0
+CDP.US,D,20090914,000000,21.4253,22.1931,21.3294,22.1774,851066.01665083,0
+CDP.US,D,20090915,000000,22.0923,22.641,22.0474,22.4602,1726674.4354395,0
+CDP.US,D,20090916,000000,22.7007,23.6036,22.5863,23.5312,1619059.3860252,0
+CDP.US,D,20090917,000000,23.3962,24.2795,22.7301,23.0177,1655400.6660717,0
+CDP.US,D,20090918,000000,23.226,23.406,22.7007,23.1801,1643178.5375389,0
+CDP.US,D,20090921,000000,22.8807,23.1595,22.5755,22.641,1268470.8750055,0
+CDP.US,D,20090922,000000,22.781,23.0519,22.6871,22.9462,1927625.4485955,0
+CDP.US,D,20090923,000000,22.1824,22.6538,21.9583,22.0298,1996697.087904,0
+CDP.US,D,20090924,000000,22.0346,22.3721,21.3608,21.6277,2087518.0841684,0
+CDP.US,D,20090925,000000,21.5446,22.0346,21.4253,21.7431,922957.2820985,0
+CDP.US,D,20090928,000000,21.8292,22.1882,21.5993,22.156,1063502.047953,0
+CDP.US,D,20090929,000000,22.2665,22.3272,21.9271,21.9642,1207920.4771292,0
+CDP.US,D,20090930,000000,22.1491,22.288,21.4037,22.0601,1258405.893374,0
+CDP.US,D,20091001,000000,21.9583,22.0542,21.2961,21.347,2128206.3730414,0
+CDP.US,D,20091002,000000,20.9714,21.7911,20.9431,21.1582,1408230.4802817,0
+CDP.US,D,20091005,000000,21.3538,21.8948,21.2757,21.8214,905276.85626442,0
+CDP.US,D,20091006,000000,22.0298,22.2704,21.4507,21.7617,913295.10420108,0
+CDP.US,D,20091007,000000,21.7657,21.9779,21.4928,21.9203,889004.19881092,0
+CDP.US,D,20091008,000000,22.156,22.4602,22.0669,22.1882,1005461.5058313,0
+CDP.US,D,20091009,000000,22.0601,22.2821,21.6894,22.2704,611851.71578285,0
+CDP.US,D,20091012,000000,22.2401,22.4425,22.1295,22.2087,603763.94841999,0
+CDP.US,D,20091013,000000,22.0983,22.2509,21.6189,21.8087,877445.57186053,0
+CDP.US,D,20091014,000000,22.156,22.6098,21.9515,22.4964,1244620.6000961,0
+CDP.US,D,20091015,000000,22.4151,22.5393,22.1696,22.4015,775261.21644587,0
+CDP.US,D,20091016,000000,22.2156,22.2156,21.5896,21.6942,850362.6436328,0
+CDP.US,D,20091019,000000,21.7852,22.0062,21.571,21.9848,633518.26283394,0
+CDP.US,D,20091020,000000,21.972,21.972,21.3783,21.528,901569.83509671,0
+CDP.US,D,20091021,000000,21.4449,21.8448,21.1856,21.214,1507824.2147259,0
+CDP.US,D,20091022,000000,21.1768,21.8488,20.8814,21.7979,1825282.6297829,0
+CDP.US,D,20091023,000000,21.8811,21.9369,21.2835,21.4507,1485979.7797313,0
+CDP.US,D,20091026,000000,21.528,22.019,21.4859,21.5642,982396.39150019,0
+CDP.US,D,20091027,000000,21.7383,21.8879,20.9049,21.391,2124385.8716339,0
+CDP.US,D,20091028,000000,21.3343,21.5945,20.7738,20.8345,1764978.6169317,0
+CDP.US,D,20091029,000000,21.1475,21.4996,20.0207,20.4823,3062824.5165406,0
+CDP.US,D,20091030,000000,20.2348,20.543,19.5912,19.8524,2516394.6701907,0
+CDP.US,D,20091102,000000,19.9424,20.0089,19.0053,19.8847,2369889.635884,0
+CDP.US,D,20091103,000000,19.6128,20.6075,19.5912,20.5752,2118852.9431839,0
+CDP.US,D,20091104,000000,20.7435,21.1387,20.4511,20.497,2563263.0315841,0
+CDP.US,D,20091105,000000,20.7024,21.0565,20.3513,20.6535,1282740.7595777,0
+CDP.US,D,20091106,000000,20.4266,20.6271,20.0422,20.1283,1065209.3632729,0
+CDP.US,D,20091109,000000,20.2544,20.853,20.1351,20.7875,1765020.5330563,0
+CDP.US,D,20091110,000000,20.6976,20.9303,20.4823,20.8091,1172419.564264,0
+CDP.US,D,20091111,000000,21.0985,21.2561,20.7552,20.9821,1159520.6436703,0
+CDP.US,D,20091112,000000,20.8003,21.0262,20.7435,20.7709,1078355.6912363,0
+CDP.US,D,20091113,000000,20.9538,21.0663,20.6535,20.857,907730.48307151,0
+CDP.US,D,20091116,000000,21.0722,21.2365,20.8345,20.9949,1952733.2072436,0
+CDP.US,D,20091117,000000,20.9049,21.0262,20.2065,20.3121,2309242.1152799,0
+CDP.US,D,20091118,000000,20.3552,20.7494,20.1595,20.7024,1133463.126979,0
+CDP.US,D,20091119,000000,20.4755,20.5087,20.0324,20.2114,1228398.0375233,0
+CDP.US,D,20091120,000000,20.0324,20.41,20.0324,20.2906,1125371.2702381,0
+CDP.US,D,20091123,000000,20.6144,20.8296,20.364,20.5312,1437547.2312484,0
+CDP.US,D,20091124,000000,20.4931,20.5029,20.1351,20.2398,872108.93355511,0
+CDP.US,D,20091125,000000,20.3375,20.4882,20.1527,20.2671,540786.50469358,0
+CDP.US,D,20091127,000000,19.736,20.2065,19.6441,19.7702,680093.21135497,0
+CDP.US,D,20091130,000000,19.8397,20.5576,19.6793,20.4511,1741036.3310171,0
+CDP.US,D,20091201,000000,20.5811,20.9949,20.5029,20.899,1189265.7569837,0
+CDP.US,D,20091202,000000,20.9049,21.6385,20.9049,21.523,1426374.0281756,0
+CDP.US,D,20091203,000000,21.528,21.8488,21.1631,21.2463,1223234.1754388,0
+CDP.US,D,20091204,000000,21.6189,22.0062,21.3343,21.7852,944501.14780923,0
+CDP.US,D,20091207,000000,21.7197,21.8625,20.9049,21.1025,1294906.6591629,0
+CDP.US,D,20091208,000000,20.8648,21.3343,20.8003,21.0624,1396463.2950528,0
+CDP.US,D,20091209,000000,21.1161,21.391,21.0027,21.1161,1242806.9609479,0
+CDP.US,D,20091210,000000,21.2835,21.3412,21.032,21.2062,706496.28048824,0
+CDP.US,D,20091211,000000,21.3538,21.8625,21.3011,21.8156,1058596.8390278,0
+CDP.US,D,20091214,000000,21.0907,22.1696,21.0907,22.156,1622388.1397268,0
+CDP.US,D,20091215,000000,22.0062,22.1432,21.6121,21.7001,1147253.5319794,0
+CDP.US,D,20091216,000000,21.8684,21.9231,21.6189,21.7569,844948.30714516,0
+CDP.US,D,20091217,000000,21.5172,21.7519,21.391,21.6796,753729.61886918,0
+CDP.US,D,20091218,000000,21.8156,22.0062,21.4449,22.0062,1299413.1537319,0
+CDP.US,D,20091221,000000,22.109,22.2753,22.0122,22.2019,572599.82093648,0
+CDP.US,D,20091222,000000,22.3809,22.7761,22.3056,22.4748,1369169.7638574,0
+CDP.US,D,20091223,000000,22.4484,22.7233,22.3535,22.5589,1171183.54976,0
+CDP.US,D,20091224,000000,22.6871,22.7233,22.4015,22.5932,316695.74605778,0
+CDP.US,D,20091228,000000,22.7233,22.9052,22.6049,22.6802,781088.5801127,0
+CDP.US,D,20091229,000000,22.5589,22.7379,22.156,22.1931,452882.25729617,0
+CDP.US,D,20091230,000000,22.1374,22.2821,21.972,22.2156,946726.79179215,0
+CDP.US,D,20091231,000000,22.2821,22.3359,21.9143,21.9143,1064618.4481502,0
+CDP.US,D,20100104,000000,22.0346,22.2459,21.528,21.6121,897673.68019596,0
+CDP.US,D,20100105,000000,21.6385,21.9583,21.4449,21.9329,1200435.893023,0
+CDP.US,D,20100106,000000,21.9369,22.2401,21.9369,22.0719,1209323.1337871,0
+CDP.US,D,20100107,000000,22.0983,22.2273,21.8342,21.972,967274.893957,0
+CDP.US,D,20100108,000000,21.8156,21.9779,21.6326,21.8684,817186.54216747,0
+CDP.US,D,20100111,000000,22.0248,22.1696,21.8811,21.9916,496404.48513138,0
+CDP.US,D,20100112,000000,21.7519,21.9848,21.5642,21.7001,701039.00553148,0
+CDP.US,D,20100113,000000,21.8448,22.376,21.7001,22.3428,720088.35065499,0
+CDP.US,D,20100114,000000,22.3164,22.5325,22.0004,22.4964,882369.18298676,0
+CDP.US,D,20100115,000000,22.4367,22.6744,22.3887,22.6284,1183038.6566162,0
+CDP.US,D,20100119,000000,22.6352,23.3052,22.5981,23.275,1243283.3734862,0
+CDP.US,D,20100120,000000,23.0118,23.3336,22.781,23.2329,1388358.1478334,0
+CDP.US,D,20100121,000000,23.2886,23.3962,22.8485,22.8485,2845044.6905215,0
+CDP.US,D,20100122,000000,22.7301,23.1252,22.3359,22.3721,1501709.5722538,0
+CDP.US,D,20100125,000000,22.6694,22.7595,22.1774,22.5032,1438731.1061828,0
+CDP.US,D,20100126,000000,22.4191,22.4816,22.0248,22.0346,1170665.221097,0
+CDP.US,D,20100127,000000,21.9329,22.1374,21.4615,21.9515,1678530.1881065,0
+CDP.US,D,20100128,000000,22.0669,22.1295,21.4037,21.6942,1441750.0895,0
+CDP.US,D,20100129,000000,21.8342,21.8948,21.2306,21.347,1854049.3594069,0
+CDP.US,D,20100201,000000,21.5054,21.661,21.3676,21.5642,996512.92439696,0
+CDP.US,D,20100202,000000,21.5114,21.6072,21.1934,21.5759,1900855.3577857,0
+CDP.US,D,20100203,000000,21.4565,21.528,21.1631,21.4037,661878.09934585,0
+CDP.US,D,20100204,000000,21.2306,21.2463,20.5312,20.5498,1053976.8642189,0
+CDP.US,D,20100205,000000,20.5636,20.9489,20.2789,20.8208,1244577.6616271,0
+CDP.US,D,20100208,000000,20.8208,20.8648,19.9688,20.0265,1260539.5263517,0
+CDP.US,D,20100209,000000,20.3199,20.3199,19.78,19.8339,1638662.8418694,0
+CDP.US,D,20100210,000000,19.8065,20.2671,19.555,19.9961,1196431.369605,0
+CDP.US,D,20100211,000000,20.1097,20.6193,19.8916,20.6193,1064980.3581043,0
+CDP.US,D,20100212,000000,21.3069,21.3069,20.6486,21.0663,1873626.234294,0
+CDP.US,D,20100216,000000,21.2365,21.661,21.1103,21.5945,1327840.464981,0
+CDP.US,D,20100217,000000,22.156,22.156,21.661,21.7725,1600668.4307616,0
+CDP.US,D,20100218,000000,21.7305,22.0923,21.6532,21.972,1224581.6254937,0
+CDP.US,D,20100219,000000,21.9916,22.3114,21.8292,22.1295,800272.87471061,0
+CDP.US,D,20100222,000000,22.2753,22.3809,22.0395,22.2753,706822.40838468,0
+CDP.US,D,20100223,000000,22.1931,22.3114,21.9965,22.0298,681996.81681947,0
+CDP.US,D,20100224,000000,22.1178,22.1882,21.8292,22.1774,925842.33828582,0
+CDP.US,D,20100225,000000,21.8156,22.2019,21.7431,22.1491,570598.07039969,0
+CDP.US,D,20100226,000000,22.1227,22.2704,21.9329,22.0298,1011279.6683976,0
+CDP.US,D,20100301,000000,22.1696,22.3809,22.0062,22.3272,588601.55709669,0
+CDP.US,D,20100302,000000,22.3721,22.4259,22.2401,22.4083,474929.11650234,0
+CDP.US,D,20100303,000000,22.4856,22.5511,22.2459,22.3887,492779.25152391,0
+CDP.US,D,20100304,000000,22.4367,22.647,22.288,22.6352,978736.39817961,0
+CDP.US,D,20100305,000000,22.7086,23.1654,22.5785,23.1164,870679.69593998,0
+CDP.US,D,20100308,000000,23.1654,23.3884,23.0069,23.226,843624.37101384,0
+CDP.US,D,20100309,000000,23.0617,23.7953,23.0519,23.4656,1099460.9711554,0
+CDP.US,D,20100310,000000,23.4882,23.6447,23.2632,23.5185,836161.25614228,0
+CDP.US,D,20100311,000000,23.3591,23.7484,23.1977,23.7484,742680.11948125,0
+CDP.US,D,20100312,000000,23.8569,23.9186,23.5684,23.8912,671188.59073425,0
+CDP.US,D,20100315,000000,23.8912,23.9254,23.5019,23.7102,903454.01601565,0
+CDP.US,D,20100316,000000,23.6935,24.302,23.6447,24.2179,888646.37823489,0
+CDP.US,D,20100317,000000,24.3401,24.6081,24.2081,24.5475,862301.58273829,0
+CDP.US,D,20100318,000000,24.5416,24.7813,24.437,24.5602,487884.26604377,0
+CDP.US,D,20100319,000000,24.5925,24.5925,24.2512,24.4487,1027846.761068,0
+CDP.US,D,20100322,000000,24.2306,24.8361,24.2306,24.7646,554109.69825606,0
+CDP.US,D,20100323,000000,24.8605,24.8605,24.3832,24.5856,793421.12185182,0
+CDP.US,D,20100324,000000,24.437,25.2194,24.437,25.108,838088.37553034,0
+CDP.US,D,20100325,000000,25.374,25.3868,24.8419,24.8478,1203272.8990187,0
+CDP.US,D,20100326,000000,24.9789,24.9789,24.4829,24.7911,1103502.2989755,0
+CDP.US,D,20100329,000000,24.7646,24.7646,24.3705,24.5416,807750.30240521,0
+CDP.US,D,20100330,000000,24.6443,24.7881,24.3978,24.5964,802877.80850414,0
+CDP.US,D,20100331,000000,24.4889,24.5191,23.9645,24.0037,3479925.7385779,0
+CDP.US,D,20100401,000000,24.1377,24.3763,23.9146,24.3401,3467929.5481802,0
+CDP.US,D,20100405,000000,24.4947,24.9867,24.4028,24.8185,1562531.913768,0
+CDP.US,D,20100406,000000,24.6747,25.2194,24.613,25.0512,1668460.0947524,0
+CDP.US,D,20100407,000000,24.9544,25.0669,24.4028,24.5377,1454048.8938705,0
+CDP.US,D,20100408,000000,24.4595,24.7783,24.3519,24.7344,898062.17110708,0
+CDP.US,D,20100409,000000,24.7725,24.9544,24.5377,24.8712,946985.4449514,0
+CDP.US,D,20100412,000000,24.9925,25.0552,24.6864,24.7813,1143292.9693749,0
+CDP.US,D,20100413,000000,24.7911,25.3398,24.7274,25.2478,1145005.3964174,0
+CDP.US,D,20100414,000000,25.3946,25.421,25.1774,25.421,1420007.8889558,0
+CDP.US,D,20100415,000000,25.2967,25.421,24.7783,24.8478,1101662.0788702,0
+CDP.US,D,20100416,000000,24.7813,25.0336,24.3157,24.3705,998618.95407305,0
+CDP.US,D,20100419,000000,24.2247,24.6032,24.0916,24.3519,994752.44716287,0
+CDP.US,D,20100420,000000,24.5318,25.0209,24.0614,24.9867,1542167.8336136,0
+CDP.US,D,20100421,000000,25.0552,25.4503,24.9368,25.421,1077064.4701291,0
+CDP.US,D,20100422,000000,25.1647,25.7096,25.1197,25.5608,1346620.9335002,0
+CDP.US,D,20100423,000000,25.6459,25.9775,25.421,25.8279,859572.94525991,0
+CDP.US,D,20100426,000000,25.865,26.0841,25.7291,25.8357,904440.578461,0
+CDP.US,D,20100427,000000,25.7096,25.8602,24.8546,24.9202,1173753.7238404,0
+CDP.US,D,20100428,000000,25.1579,25.3398,24.8478,24.9661,1286521.3895496,0
+CDP.US,D,20100429,000000,25.1197,25.1275,24.1425,24.8546,3184673.6684696,0
+CDP.US,D,20100430,000000,24.9544,25.062,24.1767,24.1963,2307850.7044113,0
+CDP.US,D,20100503,000000,24.4028,24.9026,24.3215,24.6248,2477934.0699896,0
+CDP.US,D,20100504,000000,24.2081,24.2306,23.6378,23.9312,2079423.160394,0
+CDP.US,D,20100505,000000,23.7219,24.1963,23.3707,23.7786,1195699.3709408,0
+CDP.US,D,20100506,000000,23.6829,23.811,22.1882,23.2984,3263941.149506,0
+CDP.US,D,20100507,000000,23.2886,23.8305,22.4964,23.0363,2584269.1440862,0
+CDP.US,D,20100510,000000,24.0672,24.4693,23.8843,24.4643,1456435.0459405,0
+CDP.US,D,20100511,000000,24.078,24.8958,24.0545,24.705,1321014.2707348,0
+CDP.US,D,20100512,000000,24.8115,25.0209,24.6688,24.9729,1604134.1786266,0
+CDP.US,D,20100513,000000,24.9729,25.0336,24.6209,24.6932,1163131.5644547,0
+CDP.US,D,20100514,000000,24.4595,24.5798,23.6643,23.8159,1385852.3814566,0
+CDP.US,D,20100517,000000,23.9968,24.2902,23.0245,23.6036,1339530.9743722,0
+CDP.US,D,20100518,000000,23.8012,23.8804,22.9874,23.1038,2155080.7429906,0
+CDP.US,D,20100519,000000,22.9462,23.3639,22.4191,22.8367,1413977.0787328,0
+CDP.US,D,20100520,000000,22.2587,22.5981,21.6326,21.6385,1716291.5046675,0
+CDP.US,D,20100521,000000,21.347,22.2156,21.214,22.1432,2081306.3189684,0
+CDP.US,D,20100524,000000,22.109,22.2665,21.7197,21.7617,1046082.3199671,0
+CDP.US,D,20100525,000000,21.2248,22.019,20.8296,21.9437,1627086.8350624,0
+CDP.US,D,20100526,000000,22.1931,22.6244,21.6894,21.7725,1213188.6183528,0
+CDP.US,D,20100527,000000,22.2273,22.8104,22.0346,22.7966,917647.22475016,0
+CDP.US,D,20100528,000000,22.6802,22.9394,22.4748,22.6744,1032130.3845354,0
+CDP.US,D,20100601,000000,22.4964,22.6871,22.0542,22.0797,1061756.9058864,0
+CDP.US,D,20100602,000000,22.2753,22.963,22.1638,22.9346,2376099.3563949,0
+CDP.US,D,20100603,000000,22.8807,23.136,22.781,23.001,1043172.7275117,0
+CDP.US,D,20100604,000000,22.4816,22.8367,21.8879,22.0542,1939071.6176505,0
+CDP.US,D,20100607,000000,22.1824,22.5325,21.9515,21.9779,817876.62470696,0
+CDP.US,D,20100608,000000,22.0062,22.2665,21.4077,22.0601,1764115.7581712,0
+CDP.US,D,20100609,000000,22.2156,22.5629,21.8811,22.0248,868018.5331988,0
+CDP.US,D,20100610,000000,22.4083,22.7888,22.1041,22.7555,1514430.6049039,0
+CDP.US,D,20100611,000000,22.6049,23.0411,22.4425,23.0118,754710.0472475,0
+CDP.US,D,20100614,000000,23.2564,23.6329,23.0587,23.2886,1407329.7947746,0
+CDP.US,D,20100615,000000,23.3707,23.7786,23.2368,23.7161,958212.83228283,0
+CDP.US,D,20100616,000000,23.5371,23.7532,23.4178,23.6202,604656.45517107,0
+CDP.US,D,20100617,000000,23.6995,23.7337,23.2954,23.5243,498449.17413729,0
+CDP.US,D,20100618,000000,23.5625,24.1767,23.3277,24.0213,1893881.945931,0
+CDP.US,D,20100621,000000,24.4643,24.4693,23.6036,23.6584,1233129.447883,0
+CDP.US,D,20100622,000000,23.7161,23.8012,22.6802,22.7702,1539894.139439,0
+CDP.US,D,20100623,000000,22.781,23.2094,22.4748,22.955,1106242.1822434,0
+CDP.US,D,20100624,000000,22.8485,23.1164,22.6244,22.7634,1283702.785755,0
+CDP.US,D,20100625,000000,22.9394,23.4882,22.7888,23.4803,1335254.5073165,0
+CDP.US,D,20100628,000000,23.3962,23.3962,23.0245,23.1322,1329394.4286255,0
+CDP.US,D,20100629,000000,22.9052,23.0891,22.5198,22.6166,1585069.4983356,0
+CDP.US,D,20100630,000000,22.6166,23.2055,22.5677,22.5853,2903199.7352275,0
+CDP.US,D,20100701,000000,22.6166,22.781,22.1432,22.4015,2289300.2634052,0
+CDP.US,D,20100702,000000,22.4602,22.4964,21.7657,21.7725,1571281.1380242,0
+CDP.US,D,20100706,000000,22.0542,22.2704,20.9607,21.1934,1838311.3881286,0
+CDP.US,D,20100707,000000,21.2012,22.2087,21.1768,22.2087,1088262.20947,0
+CDP.US,D,20100708,000000,22.469,22.5981,21.7774,22.2587,1530982.3624068,0
+CDP.US,D,20100709,000000,22.1824,22.6665,22.1295,22.5863,1388962.3534346,0
+CDP.US,D,20100712,000000,22.5198,22.7702,22.3594,22.6929,1103666.8964405,0
+CDP.US,D,20100713,000000,22.9287,23.1732,22.7007,23.0891,868824.14066713,0
+CDP.US,D,20100714,000000,22.8583,22.955,22.5032,22.6802,722401.91626518,0
+CDP.US,D,20100715,000000,22.6352,22.6744,22.1491,22.5589,1045547.633792,0
+CDP.US,D,20100716,000000,22.3887,22.4367,21.7305,21.8448,964813.0883939,0
+CDP.US,D,20100719,000000,21.5446,22.1824,21.48,22.0983,1150948.2850131,0
+CDP.US,D,20100720,000000,21.8038,22.3721,21.5896,22.3535,1434645.817549,0
+CDP.US,D,20100721,000000,22.5325,22.5325,21.9271,21.9965,1339720.1081053,0
+CDP.US,D,20100722,000000,22.2273,23.001,22.1227,22.8925,2013611.7777054,0
+CDP.US,D,20100723,000000,22.8583,23.1086,22.4259,23.0891,984834.68313972,0
+CDP.US,D,20100726,000000,23.1879,23.5136,22.9287,23.4882,1108284.8265603,0
+CDP.US,D,20100727,000000,23.6584,23.8061,23.27,23.4109,946449.73643185,0
+CDP.US,D,20100728,000000,23.4295,23.6584,23.1654,23.3962,872563.87685893,0
+CDP.US,D,20100729,000000,23.6897,23.8364,22.3809,22.5198,2525125.4922459,0
+CDP.US,D,20100730,000000,22.4533,22.781,22.3114,22.4318,2423606.6831026,0
+CDP.US,D,20100802,000000,22.8807,23.3884,22.6744,23.2984,2059002.851292,0
+CDP.US,D,20100803,000000,23.2632,23.6036,23.0118,23.3277,1538842.1469455,0
+CDP.US,D,20100804,000000,23.3767,23.4921,23.0891,23.4921,927763.32360688,0
+CDP.US,D,20100805,000000,23.3473,23.5243,23.0891,23.136,1506042.2682573,0
+CDP.US,D,20100806,000000,22.9052,23.0411,22.6871,22.8925,1124050.4011404,0
+CDP.US,D,20100809,000000,23.0744,23.2153,22.8807,23.1879,636883.82093766,0
+CDP.US,D,20100810,000000,22.9462,23.2153,22.7634,22.8983,929047.38830258,0
+CDP.US,D,20100811,000000,22.511,22.781,22.3272,22.4015,1019911.3230361,0
+CDP.US,D,20100812,000000,22.1227,22.5032,22.0298,22.1696,741774.32225164,0
+CDP.US,D,20100813,000000,22.1432,22.4259,22.0346,22.0923,740823.54186389,0
+CDP.US,D,20100816,000000,22.0004,22.376,21.9143,22.1041,680924.37743587,0
+CDP.US,D,20100817,000000,22.3428,22.7007,22.2273,22.6166,692822.42276124,0
+CDP.US,D,20100818,000000,22.6098,22.647,22.3535,22.4533,705987.15292577,0
+CDP.US,D,20100819,000000,22.3672,22.4015,21.6532,21.7305,2133547.1007248,0
+CDP.US,D,20100820,000000,21.6796,21.6796,21.4449,21.5642,966389.54361745,0
+CDP.US,D,20100823,000000,21.6532,21.706,21.3783,21.391,933419.95574172,0
+CDP.US,D,20100824,000000,21.1161,21.5945,21.0027,21.391,1238398.6114512,0
+CDP.US,D,20100825,000000,21.2463,21.7852,21.1856,21.7569,1731854.655036,0
+CDP.US,D,20100826,000000,21.9271,21.9515,21.5054,21.571,1324071.0807986,0
+CDP.US,D,20100827,000000,21.706,21.9007,21.0438,21.8546,1649435.2858969,0
+CDP.US,D,20100830,000000,21.8684,22.1931,21.6238,21.6796,992069.81518713,0
+CDP.US,D,20100831,000000,21.7109,21.7109,21.3353,21.5925,1968388.3686173,0
+CDP.US,D,20100901,000000,21.8948,22.288,21.841,22.2087,1381204.8033462,0
+CDP.US,D,20100902,000000,22.2273,22.3496,21.9779,22.3222,1809901.456736,0
+CDP.US,D,20100903,000000,22.6098,22.6929,22.3809,22.6871,904198.28281381,0
+CDP.US,D,20100907,000000,22.5247,22.5629,22.2019,22.2215,725990.34547055,0
+CDP.US,D,20100908,000000,22.2988,22.4816,22.2821,22.3672,925630.71297371,0
+CDP.US,D,20100909,000000,22.6098,22.6694,22.2665,22.4856,1204262.5284976,0
+CDP.US,D,20100910,000000,22.6049,22.641,22.3887,22.4904,930484.80467373,0
+CDP.US,D,20100913,000000,22.7595,22.781,22.5589,22.7595,635753.1079174,0
+CDP.US,D,20100914,000000,22.7173,22.8436,22.5755,22.7379,450632.07704516,0
+CDP.US,D,20100915,000000,22.6744,22.7125,22.376,22.5932,1005486.0420994,0
+CDP.US,D,20100916,000000,22.5932,22.7173,22.4367,22.5453,685660.89951805,0
+CDP.US,D,20100917,000000,22.5198,22.7007,22.4425,22.6597,903803.65783566,0
+CDP.US,D,20100920,000000,22.7634,23.1527,22.6871,23.0313,895135.19879513,0
+CDP.US,D,20100921,000000,23.0822,23.136,22.6284,22.8024,1219488.3051801,0
+CDP.US,D,20100922,000000,22.781,22.9228,22.5325,22.647,821153.23883893,0
+CDP.US,D,20100923,000000,22.4191,22.5785,21.9203,21.9271,1097808.8624385,0
+CDP.US,D,20100924,000000,22.2665,22.3535,21.9369,22.196,1091991.7222167,0
+CDP.US,D,20100927,000000,22.1774,22.4602,21.8879,22.376,1660250.6683936,0
+CDP.US,D,20100928,000000,22.1882,22.4964,21.9916,22.4904,1295525.1775872,0
+CDP.US,D,20100929,000000,22.4367,22.5393,22.3428,22.4015,968759.3381753,0
+CDP.US,D,20100930,000000,22.5834,22.7595,22.2802,22.3164,1492400.1032098,0
+CDP.US,D,20101001,000000,22.5325,22.5589,22.2821,22.4904,1452651.3489351,0
+CDP.US,D,20101004,000000,22.4318,22.6098,22.3164,22.5932,1093463.898301,0
+CDP.US,D,20101005,000000,22.7507,22.9228,22.5149,22.9052,1094390.1424207,0
+CDP.US,D,20101006,000000,22.8543,22.8543,22.4191,22.4484,1152126.0258805,0
+CDP.US,D,20101007,000000,22.6049,22.6871,22.3535,22.4425,562236.31471003,0
+CDP.US,D,20101008,000000,22.5149,22.6284,22.3164,22.5932,481488.4788333,0
+CDP.US,D,20101011,000000,22.6538,22.7448,22.3496,22.3535,589682.17523632,0
+CDP.US,D,20101012,000000,22.3272,22.511,22.2459,22.4367,819782.27486047,0
+CDP.US,D,20101013,000000,22.6166,22.8104,22.511,22.5755,691179.51514499,0
+CDP.US,D,20101014,000000,22.5755,22.6929,22.3809,22.511,626882.22466527,0
+CDP.US,D,20101015,000000,22.647,22.7702,22.469,22.5032,561708.78494651,0
+CDP.US,D,20101018,000000,22.5629,22.8338,22.5629,22.7888,772648.10389632,0
+CDP.US,D,20101019,000000,22.5453,22.8807,22.5453,22.6744,775781.58979787,0
+CDP.US,D,20101020,000000,22.6929,23.226,22.6694,23.1164,853571.78302757,0
+CDP.US,D,20101021,000000,23.226,23.226,22.7702,22.8875,884225.76060411,0
+CDP.US,D,20101022,000000,23.0118,23.1322,22.8436,22.963,754736.62820458,0
+CDP.US,D,20101025,000000,23.1654,23.3052,22.9228,23.0519,883955.86165533,0
+CDP.US,D,20101026,000000,22.9522,23.048,22.781,22.8739,1192118.0981469,0
+CDP.US,D,20101027,000000,22.781,22.8583,22.4484,22.469,849300.42769423,0
+CDP.US,D,20101028,000000,22.2948,22.3114,20.8892,21.2414,3950909.6276433,0
+CDP.US,D,20101029,000000,21.1211,21.2492,21.0232,21.2296,1309522.0961771,0
+CDP.US,D,20101101,000000,21.3138,21.4615,21.1582,21.4565,1850394.477809,0
+CDP.US,D,20101102,000000,20.9431,21.7979,20.9362,21.5172,11722995.410194,0
+CDP.US,D,20101103,000000,21.5827,21.6796,21.0565,21.347,2903990.0075283,0
+CDP.US,D,20101104,000000,21.528,21.5759,21.2707,21.3734,2308644.0437456,0
+CDP.US,D,20101105,000000,21.3734,21.7519,21.2961,21.7305,1568103.691309,0
+CDP.US,D,20101108,000000,21.7246,21.9065,21.3138,21.4928,805604.40129352,0
+CDP.US,D,20101109,000000,21.5759,21.5759,20.6916,20.899,2377352.7507555,0
+CDP.US,D,20101110,000000,20.9763,21.3783,20.9763,21.3608,1475250.2741728,0
+CDP.US,D,20101111,000000,21.2179,21.3676,21.077,21.3138,1074260.1791576,0
+CDP.US,D,20101112,000000,21.2179,21.3138,20.9655,21.214,1077015.397593,0
+CDP.US,D,20101115,000000,21.3608,21.4379,20.9235,20.9489,976033.3193138,0
+CDP.US,D,20101116,000000,20.853,20.857,20.4031,20.497,1482105.0940651,0
+CDP.US,D,20101117,000000,20.5704,20.723,20.4511,20.5312,807247.30890976,0
+CDP.US,D,20101118,000000,20.7709,20.8892,20.5636,20.6075,771376.30733465,0
+CDP.US,D,20101119,000000,20.5528,20.6584,20.3748,20.5704,1068590.2565442,0
+CDP.US,D,20101122,000000,20.5312,20.6535,20.4637,20.4637,1143028.1821487,0
+CDP.US,D,20101123,000000,20.3317,20.3962,20.2182,20.229,931849.63458517,0
+CDP.US,D,20101124,000000,20.41,20.5704,20.3786,20.5087,791737.32045546,0
+CDP.US,D,20101126,000000,20.4266,20.5156,20.3513,20.4266,242495.00437796,0
+CDP.US,D,20101129,000000,20.3513,20.4344,20.1683,20.2789,1139947.8581612,0
+CDP.US,D,20101130,000000,20.2398,20.546,20.2398,20.2867,1754658.0491744,0
+CDP.US,D,20101201,000000,20.587,20.6144,20.3063,20.5498,845308.1724102,0
+CDP.US,D,20101202,000000,20.5752,21.0565,20.5498,21.0565,1114524.1950618,0
+CDP.US,D,20101203,000000,21.036,21.036,20.5752,20.678,961157.18445133,0
+CDP.US,D,20101206,000000,20.6329,20.717,20.2789,20.543,797108.71847398,0
+CDP.US,D,20101207,000000,20.7268,20.8208,20.3962,20.4589,954804.33570998,0
+CDP.US,D,20101208,000000,20.4823,20.497,20.0646,20.1879,1082559.5718325,0
+CDP.US,D,20101209,000000,20.2182,20.4031,19.9356,20.0148,1663585.5561623,0
+CDP.US,D,20101210,000000,20.0568,20.4266,19.9795,20.2945,1180783.3646427,0
+CDP.US,D,20101213,000000,20.3904,20.5704,20.2603,20.364,854996.93126468,0
+CDP.US,D,20101214,000000,20.3786,20.5498,19.9795,20.0265,720187.51807178,0
+CDP.US,D,20101215,000000,20.0852,20.2544,19.9483,19.9795,869201.38578872,0
+CDP.US,D,20101216,000000,20.0568,20.2398,19.9483,20.1038,732072.27291861,0
+CDP.US,D,20101217,000000,20.1233,20.4266,20.0764,20.4207,1425923.1742498,0
+CDP.US,D,20101220,000000,20.4383,20.7709,20.3962,20.6976,740246.93956423,0
+CDP.US,D,20101221,000000,20.5156,20.5576,20.092,20.3679,2280101.2075677,0
+CDP.US,D,20101222,000000,20.3904,21.0086,20.3748,20.9186,1715224.1770065,0
+CDP.US,D,20101223,000000,20.9431,21.0722,20.8648,20.8892,774273.63165602,0
+CDP.US,D,20101227,000000,20.8716,21.2414,20.8091,21.2306,612795.33975908,0
+CDP.US,D,20101228,000000,21.2903,21.7383,21.1387,21.5495,1647018.4634919,0
+CDP.US,D,20101229,000000,21.4458,21.4625,20.9831,21.1582,843583.47723371,0
+CDP.US,D,20101230,000000,21.1631,21.2727,21.0966,21.2365,606905.61307756,0
+CDP.US,D,20101231,000000,21.2355,21.3089,20.8766,20.9068,549299.56736967,0
+CDP.US,D,20110103,000000,21.077,21.2365,20.9871,21.2179,1697358.7068174,0
+CDP.US,D,20110104,000000,21.2835,21.4615,20.9362,20.9763,1519452.3611025,0
+CDP.US,D,20110105,000000,20.9607,21.2062,20.8648,21.1328,881523.70408281,0
+CDP.US,D,20110106,000000,21.1475,21.3979,21.0144,21.1582,1598291.4797922,0
+CDP.US,D,20110107,000000,21.2463,21.3138,20.8892,21.2492,865224.46567222,0
+CDP.US,D,20110110,000000,21.1328,21.3138,20.9362,21.0985,1047192.5860974,0
+CDP.US,D,20110111,000000,21.214,21.2414,20.8932,20.9949,709511.17442745,0
+CDP.US,D,20110112,000000,21.1161,21.1475,20.8091,20.9538,1014036.9315221,0
+CDP.US,D,20110113,000000,20.9489,21.036,20.8932,20.9714,559226.53249334,0
+CDP.US,D,20110114,000000,20.4344,20.8716,20.4344,20.764,1194854.9143814,0
+CDP.US,D,20110118,000000,20.6916,20.8345,20.5811,20.6389,1976375.9462189,0
+CDP.US,D,20110119,000000,20.3904,20.6916,20.3904,20.5156,2263703.8240848,0
+CDP.US,D,20110120,000000,20.4697,20.764,20.4266,20.4266,1858999.5514903,0
+CDP.US,D,20110121,000000,20.4511,20.7709,20.3836,20.717,1462153.0187455,0
+CDP.US,D,20110124,000000,20.723,21.0027,20.6976,20.9538,994601.14017644,0
+CDP.US,D,20110125,000000,20.857,21.4928,20.857,21.4449,1385798.197198,0
+CDP.US,D,20110126,000000,21.4996,21.6072,21.2961,21.4859,1382804.7724933,0
+CDP.US,D,20110127,000000,21.5896,21.9007,21.4565,21.8292,924335.40248847,0
+CDP.US,D,20110128,000000,21.7519,21.8038,21.4996,21.6072,1223610.3982159,0
+CDP.US,D,20110131,000000,21.7226,22.0728,21.6962,21.8625,1622415.7430284,0
+CDP.US,D,20110201,000000,21.9329,22.0248,21.6796,21.9779,917939.615278,0
+CDP.US,D,20110202,000000,21.8625,21.8879,21.6072,21.6746,1847534.9802341,0
+CDP.US,D,20110203,000000,21.6238,21.7852,21.571,21.706,1221606.6029902,0
+CDP.US,D,20110204,000000,21.6854,21.6942,21.3734,21.3979,956472.8019388,0
+CDP.US,D,20110207,000000,21.4742,21.5573,21.4077,21.4663,1169000.8442462,0
+CDP.US,D,20110208,000000,21.4379,21.6796,21.4379,21.4742,923969.40315641,0
+CDP.US,D,20110209,000000,21.4253,21.8156,21.3676,21.6746,1266768.6714081,0
+CDP.US,D,20110210,000000,21.6121,21.8742,20.8139,21.0144,1976240.9967444,0
+CDP.US,D,20110211,000000,21.0144,21.169,20.9763,21.1161,1112804.6116079,0
+CDP.US,D,20110214,000000,21.1328,21.1768,20.9362,21.1161,681686.02409058,0
+CDP.US,D,20110215,000000,20.9607,21.0027,20.6144,20.7933,2115430.133788,0
+CDP.US,D,20110216,000000,20.853,20.8716,20.3063,20.4383,2184887.1969741,0
+CDP.US,D,20110218,000000,20.7552,20.899,20.6271,20.8932,1016359.6982328,0
+CDP.US,D,20110222,000000,20.6711,21.1025,20.6711,20.853,981750.26977432,0
+CDP.US,D,20110223,000000,20.8208,20.9871,20.6144,20.6486,1000705.5592036,0
+CDP.US,D,20110224,000000,20.6271,20.6711,20.2789,20.3962,891743.05973433,0
+CDP.US,D,20110225,000000,20.4442,20.8814,20.4031,20.8756,902497.10156089,0
+CDP.US,D,20110228,000000,20.9117,21.4683,20.8922,21.4585,969578.23612216,0
+CDP.US,D,20110301,000000,21.5016,21.5358,21.171,21.2365,1872849.2524718,0
+CDP.US,D,20110302,000000,21.2052,21.2835,20.9205,20.9313,1412788.0920759,0
+CDP.US,D,20110303,000000,21.1377,21.1748,20.9137,21.0388,1250249.6289293,0
+CDP.US,D,20110304,000000,21.0262,21.1475,20.9186,21.036,785652.32597388,0
+CDP.US,D,20110307,000000,21.0565,21.2062,20.8051,20.8345,605995.72646994,0
+CDP.US,D,20110308,000000,20.9303,21.3255,20.8814,21.1856,918188.04499222,0
+CDP.US,D,20110309,000000,21.169,21.4379,21.0907,21.2561,564609.17630139,0
+CDP.US,D,20110310,000000,21.0819,21.1748,20.6819,20.7356,1319060.5703896,0
+CDP.US,D,20110311,000000,20.7014,21.0232,20.5566,20.9675,723785.14837768,0
+CDP.US,D,20110314,000000,20.8345,20.899,20.6711,20.723,477689.44666032,0
+CDP.US,D,20110315,000000,20.3513,20.7875,20.2348,20.6437,573361.46759117,0
+CDP.US,D,20110316,000000,20.5811,20.6643,20.2789,20.3249,976306.28529609,0
+CDP.US,D,20110317,000000,20.5616,20.5616,20.2534,20.3688,773903.54294595,0
+CDP.US,D,20110318,000000,20.5273,20.8051,20.4403,20.7014,1000484.7327909,0
+CDP.US,D,20110321,000000,20.8716,21.0388,20.7552,21.0292,777113.70468522,0
+CDP.US,D,20110322,000000,21.0643,21.2365,21.0292,21.168,1374500.2680958,0
+CDP.US,D,20110323,000000,21.1377,21.1377,20.8942,21.0468,1150895.1230989,0
+CDP.US,D,20110324,000000,21.0957,21.2238,20.9137,21.0888,1732027.431257,0
+CDP.US,D,20110325,000000,21.1445,21.4096,21.1073,21.2961,552051.71877162,0
+CDP.US,D,20110328,000000,21.3011,21.3608,21.2238,21.3069,510066.07472435,0
+CDP.US,D,20110329,000000,21.2835,21.3676,21.0388,21.1445,951460.24684082,0
+CDP.US,D,20110330,000000,21.2551,21.6834,21.216,21.5358,981668.48221408,0
+CDP.US,D,20110331,000000,21.525,21.9251,21.48,21.8684,714831.45522081,0
+CDP.US,D,20110401,000000,21.9153,22.0835,21.7617,21.8488,793189.04964966,0
+CDP.US,D,20110404,000000,21.7617,21.9349,21.6317,21.6834,804386.7889905,0
+CDP.US,D,20110405,000000,21.705,21.9936,21.6365,21.9153,672063.71762878,0
+CDP.US,D,20110406,000000,21.9231,21.9349,21.5602,21.8556,1525776.5841978,0
+CDP.US,D,20110407,000000,21.8292,21.8957,21.3852,21.3989,1066651.8913666,0
+CDP.US,D,20110408,000000,21.482,21.5975,20.9137,20.9313,1133879.2211917,0
+CDP.US,D,20110411,000000,20.99,21.216,20.8217,20.8902,1004633.4067839,0
+CDP.US,D,20110412,000000,20.8345,21.1328,20.6574,21.0888,1411264.7987665,0
+CDP.US,D,20110413,000000,21.1191,21.1573,20.8403,20.9059,744826.02059295,0
+CDP.US,D,20110414,000000,20.8051,21.1914,20.7709,21.1328,767707.11291355,0
+CDP.US,D,20110415,000000,21.1914,21.4467,21.0702,21.3608,789692.63144955,0
+CDP.US,D,20110418,000000,21.0888,21.2629,20.9391,21.2238,893877.71505649,0
+CDP.US,D,20110419,000000,21.2296,21.3011,21.1377,21.2551,620159.28721385,0
+CDP.US,D,20110420,000000,21.4585,21.5925,21.3011,21.5466,993627.86820962,0
+CDP.US,D,20110421,000000,21.5975,21.8811,21.4585,21.8214,708798.60030889,0
+CDP.US,D,20110425,000000,21.7911,21.9525,21.7431,21.9231,608152.87337117,0
+CDP.US,D,20110426,000000,21.9974,22.2645,21.7617,22.1902,709534.68835102,0
+CDP.US,D,20110427,000000,22.1472,22.2137,21.841,21.9868,1029956.8801221,0
+CDP.US,D,20110428,000000,21.8156,21.8635,21.2365,21.5925,1804552.5502965,0
+CDP.US,D,20110429,000000,21.6209,21.7021,21.2032,21.3089,1120156.2909286,0
+CDP.US,D,20110502,000000,21.1133,21.3138,21.0643,21.2961,1236308.9392871,0
+CDP.US,D,20110503,000000,21.212,21.3852,20.8345,20.9675,999495.10331207,0
+CDP.US,D,20110504,000000,20.9793,21.035,20.6319,20.7318,1251144.1803695,0
+CDP.US,D,20110505,000000,20.6369,20.7875,20.546,20.7014,1883171.8649181,0
+CDP.US,D,20110506,000000,20.8217,20.9675,20.6633,20.81,1172663.9046003,0
+CDP.US,D,20110509,000000,20.7318,20.8139,20.584,20.723,827675.79676777,0
+CDP.US,D,20110510,000000,20.8051,21.0105,20.7162,20.9441,683238.96539056,0
+CDP.US,D,20110511,000000,20.8668,20.9499,20.6477,20.8305,863400.60307896,0
+CDP.US,D,20110512,000000,20.7425,20.8834,20.5352,20.7943,1143742.8009562,0
+CDP.US,D,20110513,000000,20.8139,20.8139,20.6251,20.6417,630470.65387064,0
+CDP.US,D,20110516,000000,20.5684,20.9254,20.5117,20.7709,562536.8839939,0
+CDP.US,D,20110517,000000,20.7014,20.9205,20.6173,20.7787,866386.87137209,0
+CDP.US,D,20110518,000000,20.8139,20.9313,20.5977,20.9137,545238.81500394,0
+CDP.US,D,20110519,000000,20.9059,21.1073,20.8834,20.9205,617795.62672302,0
+CDP.US,D,20110520,000000,20.2182,20.853,20.2016,20.6633,8936281.6076333,0
+CDP.US,D,20110523,000000,20.4354,20.7631,20.3972,20.546,1779210.6747574,0
+CDP.US,D,20110524,000000,20.5616,20.6966,20.4775,20.5684,1033620.9628206,0
+CDP.US,D,20110525,000000,20.5117,21.0388,20.4608,20.9793,1890795.4878766,0
+CDP.US,D,20110526,000000,20.9626,21.4213,20.8403,21.3138,1679562.7560545,0
+CDP.US,D,20110527,000000,21.4096,21.482,21.1445,21.3011,1838027.1763567,0
+CDP.US,D,20110531,000000,21.5338,21.571,21.3167,21.4321,2396736.4025315,0
+CDP.US,D,20110601,000000,21.5925,21.5925,20.7494,20.7738,1350325.909979,0
+CDP.US,D,20110602,000000,20.7552,20.8305,20.3767,20.4539,1260955.6205644,0
+CDP.US,D,20110603,000000,20.2534,20.5566,19.8593,20.3796,1269539.2250111,0
+CDP.US,D,20110606,000000,20.3571,20.3972,20.0119,20.0295,1027983.7552314,0
+CDP.US,D,20110607,000000,20.1077,20.2065,19.9865,19.9923,987965.10200777,0
+CDP.US,D,20110608,000000,19.9082,20.0784,19.6793,19.7086,864532.33844373,0
+CDP.US,D,20110609,000000,19.8015,19.8015,19.4338,19.692,1171905.3249791,0
+CDP.US,D,20110610,000000,19.558,19.6088,18.8615,18.9828,1486774.1414101,0
+CDP.US,D,20110613,000000,18.9574,19.2069,18.887,18.934,1254586.4143109,0
+CDP.US,D,20110614,000000,19.0865,19.2684,18.9946,19.2069,821942.4887952,0
+CDP.US,D,20110615,000000,19.0122,19.1403,18.6542,18.887,1448838.003939,0
+CDP.US,D,20110616,000000,18.977,19.1481,18.7824,19.0063,1907424.9435617,0
+CDP.US,D,20110617,000000,19.1814,19.1941,18.9242,18.9926,2009018.3838536,0
+CDP.US,D,20110620,000000,18.9828,19.067,18.9428,18.9995,1721203.8700043,0
+CDP.US,D,20110621,000000,19.0904,19.3389,18.9428,19.2792,2507328.5191385,0
+CDP.US,D,20110622,000000,19.2734,19.5884,19.2069,19.3585,1251688.067645,0
+CDP.US,D,20110623,000000,19.1198,19.1657,18.7471,18.8517,1158651.6508428,0
+CDP.US,D,20110624,000000,18.8449,19.0103,18.6659,18.8517,1219760.2488178,0
+CDP.US,D,20110627,000000,18.8283,18.9544,18.7403,18.8615,926024.31560736,0
+CDP.US,D,20110628,000000,18.977,19.0103,18.7824,18.8831,958118.77658855,0
+CDP.US,D,20110629,000000,18.9544,19.2577,18.9017,19.2313,1095920.5921416,0
+CDP.US,D,20110630,000000,19.2157,19.3761,19.0455,19.0777,1278888.5654907,0
+CDP.US,D,20110701,000000,19.1481,19.3976,19.0728,19.3223,1162123.5327749,0
+CDP.US,D,20110705,000000,19.287,19.287,18.93,19.1032,1265085.8923563,0
+CDP.US,D,20110706,000000,19.0787,19.4464,19.0787,19.4034,1014378.3945861,0
+CDP.US,D,20110707,000000,19.5121,19.604,19.4524,19.6,798870.21805256,0
+CDP.US,D,20110708,000000,19.421,19.5121,19.287,19.3976,571888.26916242,0
+CDP.US,D,20110711,000000,19.2176,19.2372,18.93,18.9828,613865.73445367,0
+CDP.US,D,20110712,000000,18.9017,19.2734,18.9017,18.977,719669.18940879,0
+CDP.US,D,20110713,000000,19.0904,19.109,18.5553,18.5671,1362212.7095148,0
+CDP.US,D,20110714,000000,18.6414,18.6659,18.0585,18.0761,1375959.1537015,0
+CDP.US,D,20110715,000000,18.1632,18.4576,17.9568,18.4498,1480302.7007064,0
+CDP.US,D,20110718,000000,18.4145,18.483,18.0917,18.169,1162860.6431614,0
+CDP.US,D,20110719,000000,18.2717,18.7227,18.2267,18.6072,1182210.5575689,0
+CDP.US,D,20110720,000000,19.0972,19.4034,18.7824,19.3056,2273497.8844231,0
+CDP.US,D,20110721,000000,19.421,19.6675,19.3858,19.4768,1789040.5171532,0
+CDP.US,D,20110722,000000,19.5179,19.604,19.3389,19.5804,768212.15109801,0
+CDP.US,D,20110725,000000,19.3858,19.5247,19.3311,19.4338,939361.82199288,0
+CDP.US,D,20110726,000000,19.4348,19.604,19.2684,19.468,963295.92915151,0
+CDP.US,D,20110727,000000,19.4084,19.4084,19.1579,19.1657,2999129.3869731,0
+CDP.US,D,20110728,000000,19.2792,19.421,18.9544,19.1481,1689579.6874944,0
+CDP.US,D,20110729,000000,18.9144,19.1765,18.7187,19.0562,946161.43528201,0
+CDP.US,D,20110801,000000,19.109,19.3144,18.6072,18.9242,1708635.1666849,0
+CDP.US,D,20110802,000000,18.75,18.7549,17.6095,17.6888,3144264.4796458,0
+CDP.US,D,20110803,000000,17.6614,17.7132,16.9913,17.3122,3335914.2025139,0
+CDP.US,D,20110804,000000,17.1469,17.2134,16.4847,16.5707,2465049.4622189,0
+CDP.US,D,20110805,000000,16.7048,16.7292,15.887,16.0249,2249978.8491327,0
+CDP.US,D,20110808,000000,15.5075,15.7227,14.144,14.1518,2691900.5510127,0
+CDP.US,D,20110809,000000,14.4912,15.2933,13.9317,15.2874,3420344.5232902,0
+CDP.US,D,20110810,000000,14.951,15.5877,14.7817,14.814,3571636.1745598,0
+CDP.US,D,20110811,000000,14.901,15.6503,14.7455,15.4214,2357752.3619449,0
+CDP.US,D,20110812,000000,15.572,15.8694,15.306,15.575,1239921.9047605,0
+CDP.US,D,20110815,000000,15.6933,16.4886,15.6933,16.4847,1011719.2765339,0
+CDP.US,D,20110816,000000,16.2705,16.5766,16.1481,16.4397,2465049.4622189,0
+CDP.US,D,20110817,000000,16.4778,16.5854,15.9565,16.1277,1212545.5636605,0
+CDP.US,D,20110818,000000,15.5818,15.7227,15.2199,15.3676,1939904.8284205,0
+CDP.US,D,20110819,000000,15.1739,15.5662,15.1651,15.2141,1240111.0384936,0
+CDP.US,D,20110822,000000,15.5388,15.5388,15.0301,15.2464,1190414.8722051,0
+CDP.US,D,20110823,000000,15.3217,15.6679,15.1651,15.5447,1791859.1209478,0
+CDP.US,D,20110824,000000,15.5525,15.8626,15.2698,15.7491,1008661.4441255,0
+CDP.US,D,20110825,000000,15.8743,16.0542,15.3539,15.4439,1074330.7209283,0
+CDP.US,D,20110826,000000,15.3383,15.9134,15.0135,15.7951,1103965.4210353,0
+CDP.US,D,20110829,000000,16.0044,16.6784,16.0044,16.6754,1466865.0045595,0
+CDP.US,D,20110830,000000,16.6049,16.6049,16.1775,16.3682,1170902.4050217,0
+CDP.US,D,20110831,000000,16.514,16.6383,16.2714,16.4319,918905.73083329,0
+CDP.US,D,20110901,000000,16.4593,16.5023,15.9691,15.9809,800616.38246361,0
+CDP.US,D,20110902,000000,15.572,15.8567,15.2864,15.3598,835956.78724169,0
+CDP.US,D,20110906,000000,14.9548,15.3989,14.8473,15.2972,825501.27000999,0
+CDP.US,D,20110907,000000,15.573,16.1227,15.4439,16.1149,1525640.6123788,0
+CDP.US,D,20110908,000000,16.0533,16.0914,15.3667,15.4439,1095802.0001792,0
+CDP.US,D,20110909,000000,15.2864,15.3471,14.7612,14.8913,995185.92123213,0
+CDP.US,D,20110912,000000,14.591,14.9206,14.5343,14.8208,1152943.9014828,0
+CDP.US,D,20110913,000000,14.8893,15.2874,14.6673,15.2023,2538657.244087,0
+CDP.US,D,20110914,000000,15.3275,15.7843,15.1045,15.5936,1991420.7679243,0
+CDP.US,D,20110915,000000,15.7686,16.0191,15.5447,16.0005,1695613.5647508,0
+CDP.US,D,20110916,000000,16.0083,16.377,15.8508,16.3594,2480078.9487568,0
+CDP.US,D,20110919,000000,16.0005,16.0005,15.7569,15.7686,2197630.7212034,0
+CDP.US,D,20110920,000000,15.8674,15.8831,15.4272,15.4488,1371078.4810444,0
+CDP.US,D,20110921,000000,15.4547,15.5095,14.3943,14.4178,1734166.1759572,0
+CDP.US,D,20110922,000000,14.319,14.3739,13.6236,13.7684,1807635.9413175,0
+CDP.US,D,20110923,000000,13.7488,14.1469,13.605,13.8749,1344337.0158807,0
+CDP.US,D,20110926,000000,14.1204,14.278,13.8671,14.2623,933062.13516568,0
+CDP.US,D,20110927,000000,14.6008,14.7073,14.3415,14.4678,1298089.2176005,0
+CDP.US,D,20110928,000000,14.456,14.5245,13.6109,13.6715,1119480.5212121,0
+CDP.US,D,20110929,000000,13.9572,14.1254,13.7576,14.0002,1165192.6109727,0
+CDP.US,D,20110930,000000,13.7303,14.0051,13.5757,13.5943,858983.0524817,0
+CDP.US,D,20111003,000000,13.5297,13.5943,12.5945,12.7961,1655643.9840634,0
+CDP.US,D,20111004,000000,12.4801,13.9307,12.262,13.9013,3219319.9013301,0
+CDP.US,D,20111005,000000,13.8065,13.8877,12.8929,13.3693,1621080.5611075,0
+CDP.US,D,20111006,000000,13.2587,13.7165,13.1834,13.6715,1473635.9922026,0
+CDP.US,D,20111007,000000,13.6979,13.6979,12.976,13.0553,1391097.0087567,0
+CDP.US,D,20111010,000000,13.3488,13.5825,13.2587,13.4896,1782383.00975,0
+CDP.US,D,20111011,000000,13.4025,13.6452,13.201,13.3194,1002255.43347,0
+CDP.US,D,20111012,000000,13.4573,13.8603,13.3566,13.6862,1046060.8507326,0
+CDP.US,D,20111013,000000,13.5522,13.7116,13.2108,13.513,980576.61828492,0
+CDP.US,D,20111014,000000,13.7399,14.1204,13.653,14.0706,723212.63545602,0
+CDP.US,D,20111017,000000,13.9307,13.9444,13.5639,13.6167,1298346.8484153,0
+CDP.US,D,20111018,000000,13.6167,14.3523,13.5297,14.2672,1003727.6095543,0
+CDP.US,D,20111019,000000,14.2672,14.2946,13.8671,13.9894,1479997.0197,0
+CDP.US,D,20111020,000000,14.0521,14.456,13.6979,14.4012,1777747.6997736,0
+CDP.US,D,20111021,000000,14.5949,14.8864,14.5479,14.8687,863042.78250292,0
+CDP.US,D,20111024,000000,14.8228,15.8293,14.7348,15.4625,1966763.8632021,0
+CDP.US,D,20111025,000000,15.3989,15.4028,15.0115,15.129,1686598.5309238,0
+CDP.US,D,20111026,000000,15.3109,15.4488,14.7534,14.8815,1313527.6419397,0
+CDP.US,D,20111027,000000,15.6669,16.202,15.3471,15.9603,2177017.1889904,0
+CDP.US,D,20111028,000000,15.8586,15.9477,15.4214,15.6288,954315.65503757,0
+CDP.US,D,20111031,000000,15.3715,15.6425,15.1368,15.1368,1454735.9093765,0
+CDP.US,D,20111101,000000,14.6056,14.9362,14.3739,14.4071,2003920.9741619,0
+CDP.US,D,20111102,000000,14.68,15.0341,14.5528,14.8815,1356802.4624052,0
+CDP.US,D,20111103,000000,15.0878,15.3245,14.7015,15.2219,1088650.7003811,0
+CDP.US,D,20111104,000000,15.0439,15.2492,14.8531,15.1368,533937.8188683,0
+CDP.US,D,20111107,000000,15.0654,15.3363,14.7758,15.0996,698399.31202485,0
+CDP.US,D,20111108,000000,15.2053,15.3519,14.7758,15.1974,1028614.5417897,0
+CDP.US,D,20111109,000000,14.8101,14.9362,14.4618,14.5597,1712985.242545,0
+CDP.US,D,20111110,000000,14.7758,14.8551,14.3797,14.4178,996125.45583034,0
+CDP.US,D,20111111,000000,14.6116,14.8756,14.4618,14.8003,1163884.0100089,0
+CDP.US,D,20111114,000000,14.6291,14.6673,14.1889,14.1997,1257035.9517399,0
+CDP.US,D,20111115,000000,14.098,14.41,13.9678,14.2858,1287732.8677857,0
+CDP.US,D,20111116,000000,14.1204,14.2555,13.8819,13.8877,1283116.9823548,0
+CDP.US,D,20111117,000000,13.9141,13.9376,13.4642,13.518,1475326.9500105,0
+CDP.US,D,20111118,000000,13.6578,13.6578,13.382,13.5443,1053414.5747424,0
+CDP.US,D,20111121,000000,13.2763,13.3194,12.8792,12.9447,1566559.9511095,0
+CDP.US,D,20111122,000000,12.89,12.976,12.4723,12.577,2529852.8132276,0
+CDP.US,D,20111123,000000,12.4508,12.4899,12.1828,12.1828,1498201.9082641,0
+CDP.US,D,20111125,000000,12.1271,12.3784,12.0762,12.0908,520923.3733457,0
+CDP.US,D,20111128,000000,12.4723,12.5398,12.1964,12.3833,2289346.2689079,0
+CDP.US,D,20111129,000000,12.4195,12.4899,12.2112,12.3109,1141508.9782173,0
+CDP.US,D,20111130,000000,12.8342,13.0416,12.6474,13.0142,2058617.4274143,0
+CDP.US,D,20111201,000000,12.9331,13.0621,12.7325,12.9575,1572899.5093723,0
+CDP.US,D,20111202,000000,13.0328,13.2049,12.9193,13.02,1678803.1540888,0
+CDP.US,D,20111205,000000,13.201,13.4075,13.0553,13.1952,1189954.8171788,0
+CDP.US,D,20111206,000000,13.1326,13.293,13.0269,13.1814,631012.4964572,0
+CDP.US,D,20111207,000000,13.0719,13.5629,13.0523,13.5062,1549463.2839867,0
+CDP.US,D,20111208,000000,13.426,13.4671,13.1708,13.2157,1352883.8159254,0
+CDP.US,D,20111209,000000,13.2637,13.653,13.2587,13.5561,1566396.3759891,0
+CDP.US,D,20111212,000000,13.3566,13.5522,13.3057,13.518,2023785.1278543,0
+CDP.US,D,20111213,000000,13.6109,13.7331,13.0973,13.1834,1209277.1282845,0
+CDP.US,D,20111214,000000,13.0973,13.4818,13.0895,13.2265,1030524.2813212,0
+CDP.US,D,20111215,000000,13.3488,13.5228,13.1296,13.3947,1297162.9734809,0
+CDP.US,D,20111216,000000,13.4916,13.653,13.4319,13.4671,2646787.5551308,0
+CDP.US,D,20111219,000000,13.5943,13.6304,13.3458,13.3634,761039.38206529,0
+CDP.US,D,20111220,000000,13.653,14.0775,13.5815,14.0383,1145383.6638835,0
+CDP.US,D,20111221,000000,14.0012,14.0775,13.7351,13.8535,868305.81200413,0
+CDP.US,D,20111222,000000,13.961,14.0178,13.6725,13.7351,1215922.3675537,0
+CDP.US,D,20111223,000000,13.8358,13.8652,13.5757,13.832,575317.21262532,0
+CDP.US,D,20111227,000000,13.783,13.9678,13.6872,13.7195,727884.74983452,0
+CDP.US,D,20111228,000000,13.6921,13.8358,13.3693,13.4534,1116446.2027274,0
+CDP.US,D,20111229,000000,13.4612,13.7507,13.4221,13.5991,764595.09624656,0
+CDP.US,D,20111230,000000,13.5346,13.7067,13.5101,13.5209,556905.81047164,0
+CDP.US,D,20120103,000000,13.8036,13.9904,13.5697,13.7067,834467.23130089,0
+CDP.US,D,20120104,000000,13.6236,13.6794,13.3204,13.4163,719310.34648825,0
+CDP.US,D,20120105,000000,13.2998,13.516,13.0925,13.5062,973692.15040204,0
+CDP.US,D,20120106,000000,13.516,13.6794,13.2754,13.516,761559.75541729,0
+CDP.US,D,20120109,000000,13.5757,13.6382,13.2353,13.333,1025460.608998,0
+CDP.US,D,20120110,000000,13.5346,13.7116,13.5062,13.5697,1172804.9881417,0
+CDP.US,D,20120111,000000,13.4093,13.832,13.3135,13.7762,1125550.1805262,0
+CDP.US,D,20120112,000000,13.783,14.7025,13.6452,14.6174,2647280.3251813,0
+CDP.US,D,20120113,000000,15.0439,15.0439,14.1352,14.3367,1651865.3987805,0
+CDP.US,D,20120117,000000,14.4961,14.5107,14.2046,14.3259,866883.73080052,0
+CDP.US,D,20120118,000000,14.3142,14.5509,14.2662,14.4081,1096296.8149186,0
+CDP.US,D,20120119,000000,14.5039,14.6741,14.4648,14.6291,821748.24333965,0
+CDP.US,D,20120120,000000,14.6008,14.6116,14.3543,14.5939,1027785.4203978,0
+CDP.US,D,20120123,000000,14.6008,14.7259,14.4961,14.6741,928059.80351273,0
+CDP.US,D,20120124,000000,14.5509,14.8599,14.4834,14.8335,616283.57920315,0
+CDP.US,D,20120125,000000,14.8199,15.082,14.765,15.0673,732111.12200972,0
+CDP.US,D,20120126,000000,15.0908,15.26,14.9793,15.0908,846387.76820532,0
+CDP.US,D,20120127,000000,15.0361,15.3598,14.9695,15.2972,811346.9103666,0
+CDP.US,D,20120130,000000,15.1319,15.3187,15.0135,15.1319,1000797.5702088,0
+CDP.US,D,20120131,000000,15.2141,15.5437,15.0546,15.4146,1779788.2994014,0
+CDP.US,D,20120201,000000,15.5349,15.8175,15.3999,15.7814,1288443.3972152,0
+CDP.US,D,20120202,000000,15.7442,15.8616,15.3999,15.7051,2195689.2889923,0
+CDP.US,D,20120203,000000,15.8645,16.0788,15.6806,16.0504,3326914.5038544,0
+CDP.US,D,20120206,000000,15.9897,16.0934,15.8567,15.9359,1077143.1906558,0
+CDP.US,D,20120207,000000,15.8958,15.9731,15.6865,15.7706,921233.60926651,0
+CDP.US,D,20120208,000000,15.8567,16.0542,15.7168,15.9359,1281347.3040202,0
+CDP.US,D,20120209,000000,15.9418,16.2049,15.3109,15.4586,1374471.6424497,0
+CDP.US,D,20120210,000000,15.3187,15.3315,15.0194,15.0361,922438.95343549,0
+CDP.US,D,20120213,000000,15.2092,15.5349,15.1955,15.4997,739293.09214297,0
+CDP.US,D,20120214,000000,15.4635,15.4811,15.2864,15.439,1063401.8581916,0
+CDP.US,D,20120215,000000,15.5594,15.6161,15.3676,15.5143,1966889.6115759,0
+CDP.US,D,20120216,000000,15.529,15.6435,15.4224,15.6034,884233.93936014,0
+CDP.US,D,20120217,000000,15.6347,15.6933,15.4635,15.6483,765385.36854734,0
+CDP.US,D,20120221,000000,15.7051,15.7236,15.3373,15.4947,928395.1325097,0
+CDP.US,D,20120222,000000,15.4703,15.5594,15.126,15.1319,811231.38543777,0
+CDP.US,D,20120223,000000,15.1573,15.2796,15.0615,15.26,1218880.0102008,0
+CDP.US,D,20120224,000000,15.3109,15.4703,15.2278,15.4635,841121.67167061,0
+CDP.US,D,20120227,000000,15.3676,15.5456,15.1016,15.5065,926912.73298042,0
+CDP.US,D,20120228,000000,15.529,15.6112,15.3598,15.439,710716.51859642,0
+CDP.US,D,20120229,000000,15.4781,15.6737,15.44,15.5946,1063439.6849382,0
+CDP.US,D,20120301,000000,15.5965,15.7296,15.439,15.5143,760402.46143994,0
+CDP.US,D,20120302,000000,15.5193,15.575,15.2737,15.4733,1920644.8803294,0
+CDP.US,D,20120305,000000,15.4586,15.7589,15.4468,15.7589,1221217.0897345,0
+CDP.US,D,20120306,000000,15.5515,15.621,15.3627,15.4488,1333457.2256802,0
+CDP.US,D,20120307,000000,15.4625,15.5124,15.1064,15.2552,1136569.009579,0
+CDP.US,D,20120308,000000,15.3325,15.3393,14.9911,15.1124,2227197.9465734,0
+CDP.US,D,20120309,000000,15.1202,15.2991,15.0175,15.0898,1034775.1897645,0
+CDP.US,D,20120312,000000,15.126,15.2278,14.9294,14.993,1326423.4954999,0
+CDP.US,D,20120313,000000,15.1211,15.4312,15.1016,15.3598,1421062.9484828,0
+CDP.US,D,20120314,000000,15.3754,15.6435,15.3481,15.3754,1307195.2400884,0
+CDP.US,D,20120315,000000,15.4048,15.7706,15.3373,15.71,909671.91528262,0
+CDP.US,D,20120316,000000,15.7051,15.8185,15.6092,15.6806,2279552.2085695,0
+CDP.US,D,20120319,000000,15.6112,15.751,15.4468,15.572,1360844.8125698,0
+CDP.US,D,20120320,000000,15.4791,15.5818,15.3715,15.4204,2406649.0548322,0
+CDP.US,D,20120321,000000,15.4488,15.4488,15.1368,15.1515,1986867.2455081,0
+CDP.US,D,20120322,000000,15.0546,15.0898,14.7025,14.7984,1232172.5334282,0
+CDP.US,D,20120323,000000,14.8091,14.9059,14.6683,14.815,1815896.4849013,0
+CDP.US,D,20120326,000000,14.9911,15.0664,14.767,14.8287,2421071.2687354,0
+CDP.US,D,20120327,000000,14.8629,14.9529,14.7866,14.9059,1022858.7422381,0
+CDP.US,D,20120328,000000,14.8864,14.8864,14.6291,14.6683,1192351.1926936,0
+CDP.US,D,20120329,000000,14.5646,15.0546,14.5509,14.9764,1009839.184993,0
+CDP.US,D,20120330,000000,14.9274,15.0253,14.8561,14.9402,1319254.8158452,0
+CDP.US,D,20120402,000000,14.9059,15.0956,14.8766,15.0175,1637613.9164093,0
+CDP.US,D,20120403,000000,14.9822,15.0712,14.7934,14.8561,1223000.0585477,0
+CDP.US,D,20120404,000000,14.6741,14.7582,14.5401,14.5459,1322279.9332294,0
+CDP.US,D,20120405,000000,14.5088,14.5567,14.2105,14.2682,425989.48514598,0
+CDP.US,D,20120409,000000,14.0451,14.1733,14.0325,14.0529,659693.34914304,0
+CDP.US,D,20120410,000000,14.0813,14.2261,13.917,13.9415,1380328.6541071,0
+CDP.US,D,20120411,000000,14.0725,14.0775,13.8505,13.917,933054.97875416,0
+CDP.US,D,20120412,000000,13.9043,14.0637,13.8339,14.0589,988188.99545392,0
+CDP.US,D,20120413,000000,13.9943,14.0373,13.8065,13.8065,687399.90751757,0
+CDP.US,D,20120416,000000,13.8965,14.3729,13.8574,14.322,939673.63706628,0
+CDP.US,D,20120417,000000,14.4247,14.6056,14.3513,14.4824,841186.07937429,0
+CDP.US,D,20120418,000000,14.4071,14.4071,14.2643,14.2966,597806.74700128,0
+CDP.US,D,20120419,000000,14.2682,14.3513,14.1655,14.2888,962731.59498588,0
+CDP.US,D,20120420,000000,14.3934,14.6741,14.3934,14.5088,629189.65620843,0
+CDP.US,D,20120423,000000,14.322,14.3865,14.1792,14.3513,727399.13619562,0
+CDP.US,D,20120424,000000,14.3513,14.7201,14.3455,14.6106,762276.41891386,0
+CDP.US,D,20120425,000000,14.7367,14.8413,14.5646,14.7504,1247021.0649891,0
+CDP.US,D,20120426,000000,14.7866,15.1955,14.7426,14.9666,1440904.6105961,0
+CDP.US,D,20120427,000000,15.0291,15.1202,14.8825,15.0487,786061.26377506,0
+CDP.US,D,20120430,000000,15.0037,15.1632,14.8561,15.1573,681656.37609999,0
+CDP.US,D,20120501,000000,15.1632,15.4791,15.0898,15.3715,1247473.9636038,0
+CDP.US,D,20120502,000000,15.3138,15.3784,15.1368,15.3491,1203437.4964836,0
+CDP.US,D,20120503,000000,15.3559,15.4087,15.2356,15.3217,780697.02216807,0
+CDP.US,D,20120504,000000,15.2141,15.3217,15.1573,15.2424,1081652.7522584,0
+CDP.US,D,20120507,000000,15.1915,15.3784,15.0419,15.3275,769171.11024178,0
+CDP.US,D,20120508,000000,15.2668,15.3559,15.08,15.2991,861780.18704178,0
+CDP.US,D,20120509,000000,15.1632,15.3491,15.126,15.2737,1157944.1884467,0
+CDP.US,D,20120510,000000,15.3842,15.397,15.1006,15.1309,631876.3775622,0
+CDP.US,D,20120511,000000,15.0106,15.3275,14.9529,15.1064,568850.88364415,0
+CDP.US,D,20120514,000000,14.9724,15.2141,14.9196,15.08,1130002.4908366,0
+CDP.US,D,20120515,000000,15.0898,15.1006,14.8042,14.8864,913455.61228805,0
+CDP.US,D,20120516,000000,14.9402,14.9724,14.7269,14.8365,1576980.7086281,0
+CDP.US,D,20120517,000000,14.8091,14.8687,14.4628,14.4628,1630139.5557482,0
+CDP.US,D,20120518,000000,14.5088,14.6056,14.0237,14.0589,616341.85283982,0
+CDP.US,D,20120521,000000,14.0892,14.3572,14.0451,14.3278,573209.13826023,0
+CDP.US,D,20120522,000000,14.3278,14.3787,14.2261,14.3102,335625.47687447,0
+CDP.US,D,20120523,000000,14.2046,14.3934,14.0237,14.3787,450879.48441488,0
+CDP.US,D,20120524,000000,14.3171,14.5088,14.2183,14.457,381663.69453145,0
+CDP.US,D,20120525,000000,14.4178,14.5088,14.3102,14.3572,222062.42714193,0
+CDP.US,D,20120529,000000,14.4316,14.6242,14.4247,14.5998,420284.80281951,0
+CDP.US,D,20120530,000000,14.4824,14.4951,14.0941,14.1166,721793.62128593,0
+CDP.US,D,20120531,000000,14.1166,14.2516,13.961,14.1655,930046.21888197,0
+CDP.US,D,20120601,000000,13.9043,14.0451,13.6881,13.7135,825761.96785824,0
+CDP.US,D,20120604,000000,13.7566,13.8701,13.6001,13.7674,839446.04903027,0
+CDP.US,D,20120605,000000,13.6969,14.1899,13.6696,14.1362,605693.11249707,0
+CDP.US,D,20120606,000000,14.319,14.6839,14.1576,14.6056,1074613.9103555,0
+CDP.US,D,20120607,000000,14.7954,14.8531,14.3709,14.3757,413972.84785828,0
+CDP.US,D,20120608,000000,14.3493,14.5205,14.2467,14.5205,359683.28771796,0
+CDP.US,D,20120611,000000,14.6428,14.6487,13.961,13.9678,1042548.0750204,0
+CDP.US,D,20120612,000000,14.0325,14.1655,13.9474,14.1655,536960.89156353,0
+CDP.US,D,20120613,000000,14.0637,14.3787,14.0237,14.1792,813346.61621438,0
+CDP.US,D,20120614,000000,14.2105,14.457,14.1655,14.2888,1081231.5463232,0
+CDP.US,D,20120615,000000,14.2926,14.3425,14.1302,14.2408,1418773.9191406,0
+CDP.US,D,20120618,000000,14.1733,14.4247,14.1166,14.3513,1546405.4515784,0
+CDP.US,D,20120619,000000,14.3631,14.5,14.3142,14.4306,1077382.4192696,0
+CDP.US,D,20120620,000000,14.4306,14.7338,14.4306,14.6242,1637939.0219612,0
+CDP.US,D,20120621,000000,14.5792,14.6379,14.4041,14.4354,1563209.7281734,0
+CDP.US,D,20120622,000000,14.5391,14.6242,14.3709,14.3709,1330590.5716939,0
+CDP.US,D,20120625,000000,14.1753,14.3004,14.1107,14.2467,716635.89326852,0
+CDP.US,D,20120626,000000,14.2848,14.4746,14.2339,14.3142,652201.6086254,0
+CDP.US,D,20120627,000000,14.3993,14.4306,14.2604,14.3993,475300.22755692,0
+CDP.US,D,20120628,000000,14.319,14.7113,14.2125,14.7113,550230.92321186,0
+CDP.US,D,20120629,000000,14.9959,15.3236,14.8903,15.3236,1598580.8032866,0
+CDP.US,D,20120702,000000,15.3167,15.394,15.1446,15.3011,1111855.8759092,0
+CDP.US,D,20120703,000000,15.3363,15.4322,15.1524,15.2297,496320.65288214,0
+CDP.US,D,20120705,000000,15.2053,15.257,15.08,15.1133,383756.43372899,0
+CDP.US,D,20120706,000000,14.9382,15.2111,14.8981,15.1651,302621.12928563,0
+CDP.US,D,20120709,000000,15.0956,15.2111,15.0331,15.1064,694507.24650211,0
+CDP.US,D,20120710,000000,15.1651,15.1965,14.7534,14.8599,527275.19974256,0
+CDP.US,D,20120711,000000,14.904,14.9314,14.7455,14.8864,510839.98951308,0
+CDP.US,D,20120712,000000,14.8443,15.0409,14.6839,14.9255,742579.92971996,0
+CDP.US,D,20120713,000000,14.9558,15.1319,14.9186,14.9646,960921.02287116,0
+CDP.US,D,20120716,000000,14.9715,15.0165,14.8443,14.9098,507427.40356222,0
+CDP.US,D,20120717,000000,15.0087,15.0546,14.8247,14.9813,1081247.9038352,0
+CDP.US,D,20120718,000000,14.9314,15.0898,14.769,14.8599,509384.17094088,0
+CDP.US,D,20120719,000000,14.8981,14.9186,14.4472,14.4746,743768.9163769,0
+CDP.US,D,20120720,000000,14.3836,14.4746,14.3318,14.3318,884577.44711313,0
+CDP.US,D,20120723,000000,14.2065,14.2408,14.0775,14.1753,1055660.6656153,0
+CDP.US,D,20120724,000000,14.2125,14.2125,13.9464,14.0237,448104.84143386,0
+CDP.US,D,20120725,000000,14.1019,14.1576,13.92,14.1576,1092368.9673383,0
+CDP.US,D,20120726,000000,14.0041,14.4041,14.0041,14.2339,1363611.2767949,0
+CDP.US,D,20120727,000000,14.2604,14.2652,14.1234,14.2125,699777.43241482,0
+CDP.US,D,20120730,000000,14.1674,14.3757,14.1362,14.3425,579113.17776479,0
+CDP.US,D,20120731,000000,14.3318,14.5333,14.2848,14.5078,728676.0444798,0
+CDP.US,D,20120801,000000,14.5333,14.5939,14.4227,14.5205,1086633.6146768,0
+CDP.US,D,20120802,000000,14.4354,14.4883,14.3064,14.4472,1102202.8991123,0
+CDP.US,D,20120803,000000,14.587,14.7171,14.5509,14.7171,758121.61085386,0
+CDP.US,D,20120806,000000,14.7171,14.8531,14.6379,14.8071,849525.34348488,0
+CDP.US,D,20120807,000000,14.9314,14.9314,14.7171,14.8003,722589.00530922,0
+CDP.US,D,20120808,000000,14.7171,14.7768,14.6008,14.7534,589823.25877772,0
+CDP.US,D,20120809,000000,14.769,14.7954,14.6624,14.6975,347751.505024,0
+CDP.US,D,20120810,000000,14.6917,14.7045,14.5157,14.6692,489289.98973533,0
+CDP.US,D,20120813,000000,14.6761,14.6917,14.4814,14.6438,396721.80671545,0
+CDP.US,D,20120814,000000,14.6761,14.6917,14.5724,14.6379,1100893.2758039,0
+CDP.US,D,20120815,000000,14.6839,14.6839,14.5205,14.6839,1243848.7299964,0
+CDP.US,D,20120816,000000,14.6438,14.6555,14.5205,14.6438,680726.0426023,0
+CDP.US,D,20120817,000000,14.6184,14.6975,14.5557,14.6497,790949.09284368,0
+CDP.US,D,20120820,000000,14.6555,14.6975,14.5,14.6008,578999.69752496,0
+CDP.US,D,20120821,000000,14.6184,14.7455,14.6008,14.6692,337706.97028248,0
+CDP.US,D,20120822,000000,14.6379,14.6497,14.3631,14.5205,910613.49456983,0
+CDP.US,D,20120823,000000,14.4678,14.5078,14.3367,14.3631,433243.01939443,0
+CDP.US,D,20120824,000000,14.3709,14.455,14.2711,14.4306,291327.28956151,0
+CDP.US,D,20120827,000000,14.4951,14.5939,14.3993,14.5,455347.12989279,0
+CDP.US,D,20120828,000000,14.5459,14.7455,14.4746,14.7171,645550.23528919,0
+CDP.US,D,20120829,000000,14.7612,14.7612,14.587,14.6555,364097.77128171,0
+CDP.US,D,20120830,000000,14.5459,14.6839,14.4678,14.6242,386732.47857709,0
+CDP.US,D,20120831,000000,14.723,14.723,14.4814,14.5724,700542.14610304,0
+CDP.US,D,20120904,000000,14.5205,14.8668,14.4678,14.8668,753495.501978,0
+CDP.US,D,20120905,000000,14.8903,15.0605,14.7954,15.0291,1453224.8842012,0
+CDP.US,D,20120906,000000,15.0605,15.1925,15.0243,15.1925,968958.69535336,0
+CDP.US,D,20120907,000000,15.257,15.3295,15.1583,15.2512,697385.14627792,0
+CDP.US,D,20120910,000000,15.2884,15.3167,15.1524,15.2111,666999.02296115,0
+CDP.US,D,20120911,000000,15.2825,15.6278,15.2825,15.6024,1424380.4563948,0
+CDP.US,D,20120912,000000,15.7843,15.9613,15.6278,15.9477,1184421.8887288,0
+CDP.US,D,20120913,000000,15.9359,16.2352,15.9291,16.0533,900933.93681587,0
+CDP.US,D,20120914,000000,16.0709,16.4543,16.0709,16.3898,904620.51109352,0
+CDP.US,D,20120917,000000,16.3712,16.6295,16.3506,16.4769,1336775.7559368,0
+CDP.US,D,20120918,000000,16.4631,16.4876,16.2851,16.3467,761906.3302038,0
+CDP.US,D,20120919,000000,16.4181,16.691,16.377,16.4925,1563226.0856854,0
+CDP.US,D,20120920,000000,16.4044,16.4485,16.02,16.0533,1335543.8308108,0
+CDP.US,D,20120921,000000,16.157,16.1756,16.0533,16.0914,970387.93296849,0
+CDP.US,D,20120924,000000,16.065,16.2929,16.0005,16.0396,1031125.4198889,0
+CDP.US,D,20120925,000000,16.0778,16.1375,15.7119,15.7188,1218652.0273766,0
+CDP.US,D,20120926,000000,15.8724,15.9076,15.7422,15.7823,914117.06918146,0
+CDP.US,D,20120927,000000,15.8283,16.2156,15.7873,15.9741,1307479.4518602,0
+CDP.US,D,20120928,000000,15.8283,15.9839,15.7706,15.799,942080.23602623,0
+CDP.US,D,20121001,000000,15.8928,15.9535,15.5515,15.7579,1155600.974846,0
+CDP.US,D,20121002,000000,15.8068,16.0122,15.75,15.9535,900589.40671838,0
+CDP.US,D,20121003,000000,15.9603,16.1775,15.885,15.9673,1000939.6760947,0
+CDP.US,D,20121004,000000,16.02,16.2088,15.8674,15.9839,782875.63830386,0
+CDP.US,D,20121005,000000,16.0406,16.2646,16.0122,16.1453,837337.97466518,0
+CDP.US,D,20121008,000000,16.0533,16.1237,15.9789,15.9917,571476.26432773,0
+CDP.US,D,20121009,000000,16.0044,16.3007,15.9535,16.2577,1656976.0989508,0
+CDP.US,D,20121010,000000,16.5658,16.7713,16.5081,16.7174,1288908.563964,0
+CDP.US,D,20121011,000000,16.8094,17.0246,16.7312,16.9767,8455168.3292326,0
+CDP.US,D,20121012,000000,16.9913,17.0412,16.8094,16.8407,1384280.015611,0
+CDP.US,D,20121015,000000,16.83,17.0188,16.7058,16.916,1730317.0489036,0
+CDP.US,D,20121016,000000,16.9855,17.006,16.7977,16.8407,940250.23936594,0
+CDP.US,D,20121017,000000,16.7977,16.9541,16.7058,16.8622,946383.28403916,0
+CDP.US,D,20121018,000000,16.8504,17.2173,16.8504,17.2173,1670225.683709,0
+CDP.US,D,20121019,000000,17.1792,17.2056,16.9033,16.9767,895579.91865391,0
+CDP.US,D,20121022,000000,16.9972,17.003,16.7761,16.9209,605220.7893367,0
+CDP.US,D,20121023,000000,16.7713,16.9463,16.6128,16.8984,1472387.7095645,0
+CDP.US,D,20121024,000000,17.0627,17.1527,16.6764,16.7439,1043200.3308133,0
+CDP.US,D,20121025,000000,16.8172,16.9346,16.066,16.4523,1590236.4274534,0
+CDP.US,D,20121026,000000,16.4769,16.5981,16.1237,16.2519,1534766.0594122,0
+CDP.US,D,20121031,000000,16.2812,16.6304,16.2812,16.4465,2133088.068043,0
+CDP.US,D,20121101,000000,16.4993,16.7116,16.4397,16.6187,1903644.3135897,0
+CDP.US,D,20121102,000000,16.7439,16.9463,16.6607,16.7312,1267222.5923674,0
+CDP.US,D,20121105,000000,16.696,16.739,16.4817,16.6744,895270.14826952,0
+CDP.US,D,20121106,000000,16.7644,16.9463,16.7243,16.9121,1258433.4966755,0
+CDP.US,D,20121107,000000,16.4465,16.6666,16.1961,16.3546,1758236.2549348,0
+CDP.US,D,20121108,000000,16.3007,16.3752,16.0338,16.1179,1268218.3559132,0
+CDP.US,D,20121109,000000,16.0582,16.2372,15.9917,16.0778,941833.85100101,0
+CDP.US,D,20121112,000000,16.1453,16.1453,15.8674,16.0005,1023827.9248269,0
+CDP.US,D,20121113,000000,15.9076,16.1453,15.799,16.0338,655366.78720655,0
+CDP.US,D,20121114,000000,16.0582,16.0846,15.5447,15.6034,920106.98562426,0
+CDP.US,D,20121115,000000,15.5838,15.7344,15.4322,15.5114,732102.9432537,0
+CDP.US,D,20121116,000000,15.5114,15.6366,15.307,15.5965,714617.7852197,0
+CDP.US,D,20121119,000000,15.75,15.8724,15.5378,15.6649,761977.894319,0
+CDP.US,D,20121120,000000,15.7148,15.7873,15.5838,15.7873,532667.04465113,0
+CDP.US,D,20121121,000000,15.8137,15.9291,15.6649,15.8137,791155.60643328,0
+CDP.US,D,20121123,000000,15.8674,16.0005,15.8068,15.9008,184104.82043629,0
+CDP.US,D,20121126,000000,15.8586,16.0005,15.7422,15.9477,616732.38843996,0
+CDP.US,D,20121127,000000,15.9359,16.0338,15.7217,15.8195,1309017.0579926,0
+CDP.US,D,20121128,000000,15.7784,16.066,15.6503,16.0464,727827.49854236,0
+CDP.US,D,20121129,000000,16.1521,16.1775,15.9535,16.1453,873837.71810961,0
+CDP.US,D,20121130,000000,16.1521,16.3164,16.1237,16.2714,1498669.1197019,0
+CDP.US,D,20121203,000000,16.3164,16.4015,16.1961,16.2519,713103.69301083,0
+CDP.US,D,20121204,000000,16.2244,16.3937,16.1726,16.3682,587753.01115924,0
+CDP.US,D,20121205,000000,16.3546,16.3546,16.2156,16.3164,924172.8497125,0
+CDP.US,D,20121206,000000,16.2939,16.4299,16.245,16.3752,848081.79304671,0
+CDP.US,D,20121207,000000,16.3682,16.4681,16.3233,16.4015,557474.23401529,0
+CDP.US,D,20121210,000000,16.3868,16.5522,16.2881,16.4769,683156.15548582,0
+CDP.US,D,20121211,000000,16.5081,16.6842,16.4465,16.6245,804492.0904743,0
+CDP.US,D,20121212,000000,16.7174,16.7439,16.381,16.4523,1953832.2275842,0
+CDP.US,D,20121213,000000,16.4094,16.514,16.1961,16.245,483734.56970628,0
+CDP.US,D,20121214,000000,16.3752,16.5286,16.1237,16.2519,890608.25733605,0
+CDP.US,D,20121217,000000,16.3233,16.4299,16.245,16.3007,809223.50083397,0
+CDP.US,D,20121218,000000,16.3546,16.4769,16.2714,16.3868,932096.01961039,0
+CDP.US,D,20121219,000000,16.423,16.4338,16.2939,16.3321,1136817.4392932,0
+CDP.US,D,20121220,000000,16.3007,16.5286,16.3007,16.4915,816099.78996083,0
+CDP.US,D,20121221,000000,16.3497,16.6539,16.2577,16.4299,2312111.8362996,0
+CDP.US,D,20121224,000000,16.4523,16.561,16.3497,16.4993,382478.50310031,0
+CDP.US,D,20121226,000000,16.5081,16.5198,16.3007,16.3164,713626.11105183,0
+CDP.US,D,20121227,000000,16.4201,16.4661,16.1061,16.384,1055101.4431722,0
+CDP.US,D,20121228,000000,16.335,16.4866,16.2793,16.4269,541480.67661108,0
+CDP.US,D,20121231,000000,16.3976,16.6852,16.2665,16.6617,925040.82019551,0
+CDP.US,D,20130102,000000,16.916,16.9669,16.7184,16.9297,1038195.9544714,0
+CDP.US,D,20130103,000000,16.8935,17.1117,16.8867,16.9669,577064.39938087,0
+CDP.US,D,20130104,000000,16.9669,17.0608,16.8788,17.0471,446134.78357668,0
+CDP.US,D,20130107,000000,16.9239,17.1938,16.9239,17.1938,583875.25845954,0
+CDP.US,D,20130108,000000,17.1938,17.1938,16.9894,17.0383,431367.01723152,0
+CDP.US,D,20130109,000000,17.0608,17.0676,16.9297,16.9816,631742.45043231,0
+CDP.US,D,20130110,000000,17.0216,17.0216,16.7585,16.8436,2698992.5548296,0
+CDP.US,D,20130111,000000,16.8123,16.8436,16.6177,16.6754,1445640.1103338,0
+CDP.US,D,20130114,000000,16.6539,16.874,16.5062,16.874,1024428.0410501,0
+CDP.US,D,20130115,000000,16.7937,17.3797,16.7321,17.367,894089.3403686,0
+CDP.US,D,20130116,000000,17.3532,17.4843,17.3053,17.4041,798952.0056128,0
+CDP.US,D,20130117,000000,17.4726,17.5763,17.3532,17.4726,475844.11483249,0
+CDP.US,D,20130118,000000,17.4608,17.5861,17.3855,17.5264,312244.45809193,0
+CDP.US,D,20130122,000000,17.5196,17.948,17.5196,17.9411,815084.6018694,0
+CDP.US,D,20130123,000000,17.8736,18.0213,17.8052,18.0066,870757.39412221,0
+CDP.US,D,20130124,000000,18.0066,18.173,17.8805,18.0066,1130146.6414115,0
+CDP.US,D,20130125,000000,18.0575,18.0986,17.9988,18.0986,747432.99907549,0
+CDP.US,D,20130128,000000,17.8883,18.1142,17.8609,18.0859,1383782.1338381,0
+CDP.US,D,20130129,000000,18.0653,18.1514,17.9616,18.0693,1370170.6391258,0
+CDP.US,D,20130130,000000,18.0291,18.0986,17.7651,17.7739,785116.61745434,0
+CDP.US,D,20130131,000000,17.8022,17.8022,17.5909,17.6448,833478.62416653,0
+CDP.US,D,20130201,000000,17.6858,17.9127,17.6448,17.8052,974237.06002211,0
+CDP.US,D,20130204,000000,17.7142,17.8052,17.498,17.5196,953480.39957866,0
+CDP.US,D,20130205,000000,17.6144,17.6389,17.4471,17.4804,1283801.9531718,0
+CDP.US,D,20130206,000000,17.4657,17.7073,17.4335,17.5763,958526.69204523,0
+CDP.US,D,20130207,000000,17.6389,17.6927,17.4393,17.5538,1612558.297331,0
+CDP.US,D,20130208,000000,17.8805,18.1778,17.6213,17.8022,1367949.0845209,0
+CDP.US,D,20130211,000000,17.8394,17.8394,17.5704,17.6213,581524.88844725,0
+CDP.US,D,20130212,000000,17.454,17.632,17.3933,17.5469,1207784.5053102,0
+CDP.US,D,20130213,000000,17.5342,17.6584,17.4804,17.5401,634317.73623525,0
+CDP.US,D,20130214,000000,17.5469,17.6281,17.3532,17.3797,728380.58691845,0
+CDP.US,D,20130215,000000,17.323,17.4109,17.2789,17.3308,718129.53858734,0
+CDP.US,D,20130219,000000,17.3308,17.5264,17.2789,17.5264,1157367.5861471,0
+CDP.US,D,20130220,000000,17.498,17.5538,17.2867,17.2867,579477.13240783,0
+CDP.US,D,20130221,000000,17.3132,17.3132,17.0784,17.1732,445791.27582368,0
+CDP.US,D,20130222,000000,17.2525,17.3532,17.1792,17.3396,518391.02601189,0
+CDP.US,D,20130225,000000,17.367,17.4041,16.8055,16.8055,646189.20060354,0
+CDP.US,D,20130226,000000,16.9004,17.1938,16.874,17.1674,778544.98698935,0
+CDP.US,D,20130227,000000,17.1674,17.3728,17.1057,17.2398,679814.11130567,0
+CDP.US,D,20130228,000000,17.2525,17.3396,17.0784,17.2525,945405.92269433,0
+CDP.US,D,20130301,000000,17.185,17.2789,16.9239,17.2398,1194493.0044274,0
+CDP.US,D,20130304,000000,17.2056,17.4041,17.139,17.4002,854877.31695784,0
+CDP.US,D,20130305,000000,17.454,17.6722,17.2731,17.6722,826762.84312663,0
+CDP.US,D,20130306,000000,17.7073,17.7318,17.5048,17.5606,475523.09865857,0
+CDP.US,D,20130307,000000,17.5469,17.5606,17.4169,17.5196,658004.43602417,0
+CDP.US,D,20130308,000000,17.5704,17.9822,17.4109,17.9666,906855.35617698,0
+CDP.US,D,20130311,000000,17.9538,18.2932,17.948,18.2844,1277541.1154357,0
+CDP.US,D,20130312,000000,18.2267,18.2766,18.1064,18.1984,1142020.1504687,0
+CDP.US,D,20130313,000000,18.2414,18.3539,18.1514,18.173,725906.5132213,0
+CDP.US,D,20130314,000000,18.0927,18.2483,17.9616,17.9666,3074939.2989005,0
+CDP.US,D,20130315,000000,17.9666,17.9988,17.8022,17.9538,1161119.5904729,0
+CDP.US,D,20130318,000000,17.7797,17.9127,17.7211,17.855,1083257.8331281,0
+CDP.US,D,20130319,000000,17.8394,17.9666,17.5136,17.5909,811212.98323671,0
+CDP.US,D,20130320,000000,17.679,17.8736,17.5469,17.8678,1307298.4968832,0
+CDP.US,D,20130321,000000,17.7142,17.9666,17.679,17.6858,1482516.0765553,0
+CDP.US,D,20130322,000000,17.7875,17.8609,17.6927,17.7651,783952.16706548,0
+CDP.US,D,20130325,000000,17.8022,17.8736,17.6526,17.7073,868753.59889642,0
+CDP.US,D,20130326,000000,17.8042,18.0145,17.7915,17.815,1013060.5925217,0
+CDP.US,D,20130327,000000,17.6956,18.0213,17.6956,18.0145,889233.20397958,0
+CDP.US,D,20130328,000000,17.9988,18.215,17.9196,17.9744,2122851.3325349,0
+CDP.US,D,20130401,000000,18.0145,18.0213,17.8443,17.9988,912818.69166271,0
+CDP.US,D,20130402,000000,18.0585,18.173,17.9666,18.0585,804639.30808273,0
+CDP.US,D,20130403,000000,18.1348,18.1416,17.9255,18.036,1189558.1475115,0
+CDP.US,D,20130404,000000,18.0703,18.4517,18.0145,18.439,780913.75920269,0
+CDP.US,D,20130405,000000,18.2561,18.5623,18.1152,18.5457,822387.20865399,0
+CDP.US,D,20130408,000000,18.5417,18.8088,18.439,18.7842,784065.6473053,0
+CDP.US,D,20130409,000000,18.8088,19.0053,18.5563,18.9838,963372.60498924,0
+CDP.US,D,20130410,000000,18.9897,19.2176,18.9701,19.1237,1641398.6357592,0
+CDP.US,D,20130411,000000,19.1168,19.4543,19.0846,19.4074,1381907.1540197,0
+CDP.US,D,20130412,000000,19.3066,19.427,19.1511,19.427,925615.37780617,0
+CDP.US,D,20130415,000000,19.3741,19.3741,18.841,18.9486,1545229.7553999,0
+CDP.US,D,20130416,000000,19.0093,19.2323,18.8743,19.1472,1009145.0130755,0
+CDP.US,D,20130417,000000,19.0503,19.0972,18.7275,18.9046,918830.07734007,0
+CDP.US,D,20130418,000000,18.9114,19.064,18.7745,19.0377,664780.53538975,0
+CDP.US,D,20130419,000000,19.0572,19.287,18.8088,19.287,669732.77216205,0
+CDP.US,D,20130422,000000,19.3477,19.3477,19.0377,19.2391,588391.97647359,0
+CDP.US,D,20130423,000000,19.3183,19.4817,19.2656,19.4406,840095.23778964,0
+CDP.US,D,20130424,000000,19.4748,19.4895,19.2391,19.4406,805792.51268205,0
+CDP.US,D,20130425,000000,19.4338,19.6372,19.1853,19.5033,757437.66238138,0
+CDP.US,D,20130426,000000,19.4543,19.557,19.1511,19.2616,489010.88968603,0
+CDP.US,D,20130429,000000,19.3809,19.5912,19.2929,19.4406,660964.12336022,0
+CDP.US,D,20130430,000000,19.5209,19.6567,19.4406,19.5345,891072.40174039,0
+CDP.US,D,20130501,000000,19.468,19.5756,19.1911,19.1981,813637.98439772,0
+CDP.US,D,20130502,000000,19.2782,19.4338,19.2616,19.3477,690475.11978246,0
+CDP.US,D,20130503,000000,19.5267,19.5267,19.3477,19.3741,425198.1905007,0
+CDP.US,D,20130506,000000,19.4074,19.4074,19.2656,19.287,810006.61672323,0
+CDP.US,D,20130507,000000,19.3525,19.4142,19.1726,19.3066,1095156.9007979,0
+CDP.US,D,20130508,000000,19.3261,19.7506,19.3066,19.7506,1477870.5431339,0
+CDP.US,D,20130509,000000,19.7243,19.7654,19.4895,19.6304,593972.95511521,0
+CDP.US,D,20130510,000000,19.6489,19.7155,19.3585,19.6851,445716.64467496,0
+CDP.US,D,20130513,000000,19.6851,19.6851,19.5139,19.6157,748201.8021417,0
+CDP.US,D,20130514,000000,19.602,19.7732,19.602,19.6567,730277.03597142,0
+CDP.US,D,20130515,000000,19.5638,19.7448,19.4817,19.7448,816194.86799961,0
+CDP.US,D,20130516,000000,19.6715,19.7654,19.4474,19.5033,465288.40783951,0
+CDP.US,D,20130517,000000,19.5209,19.691,19.468,19.468,2154135.0743253,0
+CDP.US,D,20130520,000000,19.4895,19.8319,19.3525,19.8231,850526.21875327,0
+CDP.US,D,20130521,000000,19.8964,20.0882,19.8319,20.047,815610.08694392,0
+CDP.US,D,20130522,000000,20.0402,20.183,19.3428,19.4074,884943.44644519,0
+CDP.US,D,20130523,000000,19.3261,19.4338,18.9838,19.1726,987341.47186097,0
+CDP.US,D,20130524,000000,19.0503,19.0972,18.8605,19.064,622753.99756234,0
+CDP.US,D,20130528,000000,19.2391,19.3663,18.7471,18.8234,1022988.5799899,0
+CDP.US,D,20130529,000000,18.6728,18.7001,18.0066,18.215,1335727.8528213,0
+CDP.US,D,20130530,000000,18.2091,18.3969,17.9411,18.0213,1197798.2442053,0
+CDP.US,D,20130531,000000,17.9441,18.1426,17.7924,17.9441,1378129.5910813,0
+CDP.US,D,20130603,000000,17.9538,18.2297,17.6897,17.9411,951023.70573806,0
+CDP.US,D,20130604,000000,18.0145,18.0791,17.5606,17.5606,637224.26165714,0
+CDP.US,D,20130605,000000,17.5567,17.6291,17.3053,17.4393,746892.17883342,0
+CDP.US,D,20130606,000000,17.4002,17.7553,17.323,17.7553,636190.67136466,0
+CDP.US,D,20130607,000000,17.8863,17.9029,17.5146,17.7415,562734.19648298,0
+CDP.US,D,20130610,000000,17.7993,17.8648,17.5068,17.542,445311.79625179,0
+CDP.US,D,20130611,000000,17.3728,17.4179,17.143,17.2505,394868.29613159,0
+CDP.US,D,20130612,000000,17.3787,17.3787,16.9767,17.0578,564937.34888684,0
+CDP.US,D,20130613,000000,17.0256,17.6624,17.003,17.6291,778899.74053187,0
+CDP.US,D,20130614,000000,17.6164,17.8795,17.5274,17.8081,509046.7972549,0
+CDP.US,D,20130617,000000,17.8941,18.0791,17.7024,17.8081,707277.3516885,0
+CDP.US,D,20130618,000000,17.8042,18.1152,17.7621,17.9196,590638.06734658,0
+CDP.US,D,20130619,000000,17.9411,17.9607,17.0951,17.2848,493541.92052312,0
+CDP.US,D,20130620,000000,17.0578,17.0715,16.4886,16.5707,965746.48892509,0
+CDP.US,D,20130621,000000,16.6363,16.828,16.3301,16.6441,1389572.6931028,0
+CDP.US,D,20130624,000000,16.4015,16.8798,16.0464,16.4631,883888.38691814,0
+CDP.US,D,20130625,000000,16.5913,16.8886,16.381,16.7996,1389638.123151,0
+CDP.US,D,20130626,000000,17.0412,17.1019,16.8417,16.9825,910015.42303561,0
+CDP.US,D,20130627,000000,17.0951,17.5254,17.0881,17.4021,767871.71037853,0
+CDP.US,D,20130628,000000,17.4373,17.5332,17.2936,17.3758,1076548.1861552,0
+CDP.US,D,20130701,000000,17.7924,18.0321,17.3239,17.3894,1199323.5822038,0
+CDP.US,D,20130702,000000,17.4227,17.9059,17.4227,17.7289,896202.52645621,0
+CDP.US,D,20130703,000000,17.633,17.8883,17.4706,17.854,941758.1975078,0
+CDP.US,D,20130705,000000,17.854,17.9499,17.4373,17.8609,1089120.9788525,0
+CDP.US,D,20130708,000000,17.8609,17.994,17.81,17.8678,447238.91563987,0
+CDP.US,D,20130709,000000,17.9205,18.3186,17.8678,18.2071,746683.62055482,0
+CDP.US,D,20130710,000000,18.1387,18.2952,17.7181,18.2424,3054236.8227158,0
+CDP.US,D,20130711,000000,18.484,18.7177,18.484,18.661,917732.0793439,0
+CDP.US,D,20130712,000000,18.6542,18.753,18.441,18.6414,669505.81168239,0
+CDP.US,D,20130715,000000,18.6777,18.9163,18.6112,18.7461,418250.33725863,0
+CDP.US,D,20130716,000000,18.8156,19.114,18.7461,18.7902,966982.50342916,0
+CDP.US,D,20130717,000000,18.8479,18.928,18.7256,18.7676,584241.2577916,0
+CDP.US,D,20130718,000000,19.106,19.5199,19.0865,19.4533,1198131.5285134,0
+CDP.US,D,20130719,000000,19.4338,19.5482,19.2293,19.379,632672.78392999,0
+CDP.US,D,20130722,000000,19.3927,19.6567,19.3565,19.557,557930.1996636,0
+CDP.US,D,20130723,000000,19.5962,19.5962,19.333,19.4533,447448.49626297,0
+CDP.US,D,20130724,000000,19.4533,19.557,18.7579,18.798,777227.18492504,0
+CDP.US,D,20130725,000000,18.7579,18.9838,18.6474,18.9114,885494.49013228,0
+CDP.US,D,20130726,000000,18.7579,19.066,18.0096,18.1651,1713902.2855642,0
+CDP.US,D,20130729,000000,18.258,18.3549,17.9499,18.0389,1449871.5942315,0
+CDP.US,D,20130730,000000,17.674,18.0321,17.674,17.8316,1074714.1001169,0
+CDP.US,D,20130731,000000,17.8609,17.8609,17.05,17.364,2497761.4192799,0
+CDP.US,D,20130801,000000,17.4892,17.7122,17.3504,17.5645,1771470.5045254,0
+CDP.US,D,20130802,000000,17.5126,17.6085,17.1155,17.2046,1116111.8960749,0
+CDP.US,D,20130805,000000,17.143,17.2936,17.0021,17.0647,859236.59391844,0
+CDP.US,D,20130806,000000,17.0578,17.2114,16.9825,17.0246,569428.50828831,0
+CDP.US,D,20130807,000000,17.1508,17.2799,16.9913,17.2046,758405.82262568,0
+CDP.US,D,20130808,000000,17.2681,17.2741,16.9443,16.9825,478722.01460831,0
+CDP.US,D,20130809,000000,16.8788,17.32,16.8788,17.1087,459571.45737899,0
+CDP.US,D,20130812,000000,17.0246,17.0324,16.8788,16.9443,295062.93637529,0
+CDP.US,D,20130813,000000,16.9297,16.9297,16.5502,16.6373,514774.99350495,0
+CDP.US,D,20130814,000000,16.604,16.6872,16.5111,16.6754,417897.62840511,0
+CDP.US,D,20130815,000000,16.4407,16.4475,16.1961,16.2254,620274.81214269,0
+CDP.US,D,20130816,000000,16.157,16.157,15.7051,15.7804,545268.46299453,0
+CDP.US,D,20130819,000000,15.7402,15.8528,15.394,15.4176,862856.71580339,0
+CDP.US,D,20130820,000000,15.4478,15.7804,15.442,15.7618,914503.51540357,0
+CDP.US,D,20130821,000000,15.6924,15.9105,15.442,15.6122,835616.34652221,0
+CDP.US,D,20130822,000000,15.8137,15.888,15.5075,15.8195,1068484.9550603,0
+CDP.US,D,20130823,000000,15.8449,16.1277,15.8293,16.1071,620835.0569303,0
+CDP.US,D,20130826,000000,16.157,16.245,15.9779,16.0866,712651.81674052,0
+CDP.US,D,20130827,000000,15.9036,16.0866,15.9036,15.9663,460784.98030399,0
+CDP.US,D,20130828,000000,15.9995,15.9995,15.7804,15.8371,463249.85290061,0
+CDP.US,D,20130829,000000,15.799,15.9252,15.756,15.7931,591536.70816467,0
+CDP.US,D,20130830,000000,15.8195,15.9252,15.4625,15.5221,1477989.1350962,0
+CDP.US,D,20130903,000000,15.7296,15.7657,15.262,15.4684,1720794.9322031,0
+CDP.US,D,20130904,000000,15.5173,15.6885,15.3862,15.5662,722142.24076143,0
+CDP.US,D,20130905,000000,15.5574,15.5906,15.3862,15.4244,637795.7522343,0
+CDP.US,D,20130906,000000,15.577,15.886,15.577,15.7442,465318.05583008,0
+CDP.US,D,20130909,000000,15.7863,16.2156,15.6376,16.1961,618551.13931071,0
+CDP.US,D,20130910,000000,16.3233,16.3712,15.9369,15.9907,523523.19541671,0
+CDP.US,D,20130911,000000,15.9829,16.157,15.7931,16.157,607219.47283997,0
+CDP.US,D,20130912,000000,16.1365,16.2714,15.9721,15.9995,889796.5158007,0
+CDP.US,D,20130913,000000,15.9907,16.0797,15.842,15.9575,337892.01463751,0
+CDP.US,D,20130916,000000,16.202,16.2969,16.0866,16.1707,321051.95598487,0
+CDP.US,D,20130917,000000,16.1375,16.2803,15.9829,16.0875,212051.62976902,0
+CDP.US,D,20130918,000000,16.0416,16.8456,15.8499,16.8329,937315.08829797,0
+CDP.US,D,20130919,000000,16.9277,17.0872,16.7566,16.8456,1037753.2793016,0
+CDP.US,D,20130920,000000,16.9033,16.9346,16.4397,16.5228,1063311.8918754,0
+CDP.US,D,20130923,000000,16.4681,16.4827,16.2489,16.383,811877.50716363,0
+CDP.US,D,20130924,000000,16.3644,16.383,16.1296,16.1579,686595.32239376,0
+CDP.US,D,20130925,000000,16.1922,16.4603,16.1296,16.3233,666213.86238288,0
+CDP.US,D,20130926,000000,16.4397,16.5316,16.3233,16.5013,625512.28303131,0
+CDP.US,D,20130927,000000,16.4211,16.5648,16.2685,16.4681,420203.01525927,0
+CDP.US,D,20130930,000000,16.3712,16.5101,15.842,15.9232,1283387.9036481,0
+CDP.US,D,20131001,000000,15.9369,16.3976,15.8733,15.9829,2197815.7655584,0
+CDP.US,D,20131002,000000,15.9663,16.0533,15.8263,15.9711,887074.01238935,0
+CDP.US,D,20131003,000000,15.9457,15.9995,15.5085,15.5662,1087331.8759722,0
+CDP.US,D,20131004,000000,15.572,15.6826,15.4332,15.5574,384236.93564538,0
+CDP.US,D,20131007,000000,15.4126,15.6679,15.3177,15.577,897910.86412065,0
+CDP.US,D,20131008,000000,15.6053,15.6543,15.3431,15.4625,948710.14012788,0
+CDP.US,D,20131009,000000,15.4811,15.7598,15.3999,15.7148,1108952.4175207,0
+CDP.US,D,20131010,000000,15.886,16.377,15.8342,16.377,1330511.8511672,0
+CDP.US,D,20131011,000000,16.3077,16.6754,16.1658,16.6695,1092760.5252829,0
+CDP.US,D,20131014,000000,16.4925,16.694,16.4397,16.5492,1240618.1213671,0
+CDP.US,D,20131015,000000,16.556,16.5883,16.2803,16.3321,807376.12431713,0
+CDP.US,D,20131016,000000,16.3976,16.6128,16.3458,16.5101,607321.70729026,0
+CDP.US,D,20131017,000000,16.4769,16.7292,16.4279,16.7096,1434253.2372599,0
+CDP.US,D,20131018,000000,16.694,16.7429,16.3506,16.4338,1435457.5590844,0
+CDP.US,D,20131021,000000,16.4769,16.5356,16.3233,16.4397,683786.94204414,0
+CDP.US,D,20131022,000000,16.4827,16.6872,16.4279,16.5101,912555.94912544,0
+CDP.US,D,20131023,000000,16.4769,16.5648,16.2411,16.2997,916080.99297163,0
+CDP.US,D,20131024,000000,16.3458,16.5492,16.2411,16.4769,1199215.2136865,0
+CDP.US,D,20131025,000000,16.6304,17.2535,16.6304,17.1644,1209883.3785748,0
+CDP.US,D,20131028,000000,17.0999,17.2319,16.8378,17.0383,1198592.6058842,0
+CDP.US,D,20131029,000000,16.9111,17.2114,16.5883,17.2046,1592003.0387546,0
+CDP.US,D,20131030,000000,17.1978,17.2398,17.0383,17.1704,1914279.763454,0
+CDP.US,D,20131031,000000,17.1586,17.2046,16.9425,16.9561,1163056.9333061,0
+CDP.US,D,20131101,000000,16.9483,17.4862,16.7429,17.0999,815222.6183773,0
+CDP.US,D,20131104,000000,17.1928,17.1928,16.7927,16.9346,568204.76191828,0
+CDP.US,D,20131105,000000,16.8202,16.8202,16.6177,16.6245,407663.95993055,0
+CDP.US,D,20131106,000000,16.736,16.7713,16.5013,16.556,398501.70849509,0
+CDP.US,D,20131107,000000,16.5492,16.6627,16.1149,16.1579,666822.15736213,0
+CDP.US,D,20131108,000000,16.4769,16.6304,15.9095,16.2098,954938.26283987,0
+CDP.US,D,20131111,000000,16.2186,16.383,16.1296,16.2489,302416.66038504,0
+CDP.US,D,20131112,000000,16.1971,16.2098,15.9575,16.1433,395413.20575166,0
+CDP.US,D,20131113,000000,16.1081,16.2411,15.9663,16.1971,700773.19596071,0
+CDP.US,D,20131114,000000,16.2616,16.5492,16.1971,16.3506,453003.91629202,0
+CDP.US,D,20131115,000000,16.3233,16.383,16.2352,16.2997,489532.28538253,0
+CDP.US,D,20131118,000000,16.0474,16.2803,15.8733,16.0347,906672.35651096,0
+CDP.US,D,20131119,000000,16.0474,16.0875,15.8586,15.9095,514621.6418295,0
+CDP.US,D,20131120,000000,15.9232,16.1296,15.5574,15.6415,709812.76605582,0
+CDP.US,D,20131121,000000,15.5984,15.7148,15.4879,15.6151,723063.37315859,0
+CDP.US,D,20131122,000000,15.6327,15.6327,15.4332,15.5574,380246.72505035,0
+CDP.US,D,20131125,000000,15.5427,15.572,15.2131,15.2404,701021.62567492,0
+CDP.US,D,20131126,000000,15.2189,15.2189,14.8952,15.124,1223901.7663993,0
+CDP.US,D,20131127,000000,15.2189,15.4176,15.1573,15.4126,566356.36305694,0
+CDP.US,D,20131129,000000,15.4048,15.5368,15.1799,15.3245,426632.53983834,0
+CDP.US,D,20131202,000000,15.2816,15.3862,15.124,15.1799,667507.12817912,0
+CDP.US,D,20131203,000000,15.0605,15.1094,14.9304,15.0213,817950.23351117,0
+CDP.US,D,20131204,000000,14.9167,15.3491,14.8883,15.0605,630070.91716998,0
+CDP.US,D,20131205,000000,15.0399,15.0605,14.8062,15.0487,537093.79634892,0
+CDP.US,D,20131206,000000,15.1641,15.3627,15.0605,15.1974,925470.20488675,0
+CDP.US,D,20131209,000000,15.262,15.4947,15.1877,15.394,765261.66486248,0
+CDP.US,D,20131210,000000,15.3627,15.6053,15.3177,15.4332,735929.57872825,0
+CDP.US,D,20131211,000000,15.4126,15.4684,15.1729,15.2737,1564300.5697581,0
+CDP.US,D,20131212,000000,15.2258,15.3011,15.082,15.129,520919.28396769,0
+CDP.US,D,20131213,000000,15.1925,15.4752,15.0664,15.1036,1483735.7335473,0
+CDP.US,D,20131216,000000,15.3011,15.5319,15.1036,15.4684,855080.76351393,0
+CDP.US,D,20131217,000000,15.4947,15.8499,15.4048,15.7716,987739.16387262,0
+CDP.US,D,20131218,000000,15.8039,16.3389,15.6621,16.2997,1448642.7361389,0
+CDP.US,D,20131219,000000,16.4523,16.5648,16.1785,16.2352,1191608.9705845,0
+CDP.US,D,20131220,000000,16.3458,16.5013,16.2558,16.4681,1948209.3328179,0
+CDP.US,D,20131223,000000,16.5492,16.6245,16.4397,16.5356,1215020.6597021,0
+CDP.US,D,20131224,000000,16.516,16.7008,16.4603,16.5414,348652.19053109,0
+CDP.US,D,20131226,000000,16.5923,16.7849,16.4769,16.5883,1372627.3329664,0
+CDP.US,D,20131227,000000,16.5913,16.827,16.5179,16.8104,1356195.1897704,0
+CDP.US,D,20131230,000000,16.827,17.004,16.7977,16.9727,717353.5791096,0
+CDP.US,D,20131231,000000,16.9727,17.0412,16.4631,16.5179,1647550.0826335,0
+CDP.US,D,20140102,000000,16.4475,16.7625,16.4221,16.6597,826042.09025205,0
+CDP.US,D,20140103,000000,16.6978,16.8319,16.5942,16.7556,652052.34632797,0
+CDP.US,D,20140106,000000,16.8104,17.0774,16.7693,16.9806,1384450.747143,0
+CDP.US,D,20140107,000000,17.0823,17.2222,16.9435,16.9649,1198383.0252611,0
+CDP.US,D,20140108,000000,16.8974,17.0412,16.6744,16.9209,1429859.2005862,0
+CDP.US,D,20140109,000000,16.9033,17.0109,16.7272,16.8319,758365.95119007,0
+CDP.US,D,20140110,000000,16.9033,17.0823,16.7419,17.0236,1076582.9458682,0
+CDP.US,D,20140113,000000,17.0236,17.1459,16.9894,17.05,667800.54105146,0
+CDP.US,D,20140114,000000,17.0823,17.3983,17.0324,17.3689,959604.24315135,0
+CDP.US,D,20140115,000000,17.4471,17.4471,17.1527,17.2281,925688.98661039,0
+CDP.US,D,20140116,000000,17.1606,17.3504,17.0823,17.2222,771514.32384255,0
+CDP.US,D,20140117,000000,17.139,17.2153,17.004,17.1694,612831.12181668,0
+CDP.US,D,20140121,000000,17.2857,17.5381,17.1948,17.3758,780234.92245273,0
+CDP.US,D,20140122,000000,17.4237,17.5518,17.3504,17.5088,622829.65105557,0
+CDP.US,D,20140123,000000,17.4393,17.5645,17.32,17.4932,571091.86279461,0
+CDP.US,D,20140124,000000,17.4099,17.4608,17.1694,17.2085,482438.23687654,0
+CDP.US,D,20140127,000000,17.1527,17.188,16.9561,17.004,911147.15840038,0
+CDP.US,D,20140128,000000,17.0647,17.3758,16.9806,17.3416,804693.49234138,0
+CDP.US,D,20140129,000000,17.2281,17.2995,17.004,17.0324,507073.6723642,0
+CDP.US,D,20140130,000000,17.188,17.3758,17.139,17.3416,646923.24395666,0
+CDP.US,D,20140131,000000,17.1175,17.4608,17.0578,17.3239,1038956.5787815,0
+CDP.US,D,20140203,000000,17.2995,17.3758,16.7272,16.8974,1542984.6868714,0
+CDP.US,D,20140204,000000,16.9111,17.2779,16.8446,17.1948,1365374.8210625,0
+CDP.US,D,20140205,000000,16.9561,17.1459,16.8808,17.0774,743412.11814537,0
+CDP.US,D,20140206,000000,17.1107,17.3562,17.0412,17.188,1251253.5712313,0
+CDP.US,D,20140207,000000,16.7497,17.7817,16.6431,17.6907,1409472.6288528,0
+CDP.US,D,20140210,000000,17.7503,17.8795,17.5381,17.8071,1001966.1099757,0
+CDP.US,D,20140211,000000,17.812,18.258,17.7582,18.0791,999167.95307113,0
+CDP.US,D,20140212,000000,18.1172,18.4135,18.0575,18.4009,943459.37876071,0
+CDP.US,D,20140213,000000,18.3373,18.7001,18.2972,18.4702,1445711.674449,0
+CDP.US,D,20140214,000000,18.4448,18.8596,18.3529,18.6884,1347612.6076681,0
+CDP.US,D,20140218,000000,18.7149,18.8283,18.5974,18.7764,834560.26465066,0
+CDP.US,D,20140219,000000,18.7432,19.0141,18.7432,18.8596,607260.3666201,0
+CDP.US,D,20140220,000000,18.8831,19.0063,18.75,18.8058,981431.29828939,0
+CDP.US,D,20140221,000000,18.8283,18.9516,18.7061,18.8831,591927.2437648,0
+CDP.US,D,20140224,000000,18.9232,19.0024,18.7354,18.75,984706.89007686,0
+CDP.US,D,20140225,000000,18.7559,19.0209,18.7432,18.7892,643036.29015643,0
+CDP.US,D,20140226,000000,18.8596,18.8743,18.5143,18.5427,818910.21499945,0
+CDP.US,D,20140227,000000,18.528,18.6816,18.4302,18.5593,494675.70057689,0
+CDP.US,D,20140228,000000,18.5427,18.7432,18.5143,18.5974,1031369.7602252,0
+CDP.US,D,20140303,000000,18.528,18.6386,18.3578,18.438,1163004.7937364,0
+CDP.US,D,20140304,000000,18.5427,18.8665,18.5427,18.8224,860369.35162771,0
+CDP.US,D,20140305,000000,18.7824,18.9652,18.6571,18.8224,512026.93148101,0
+CDP.US,D,20140306,000000,18.8391,18.9134,18.4752,18.4889,639597.1232485,0
+CDP.US,D,20140307,000000,18.5065,18.5065,17.9127,17.9959,1335604.1491364,0
+CDP.US,D,20140310,000000,17.9558,18.0791,17.8873,17.9695,593281.85023121,0
+CDP.US,D,20140311,000000,18.034,18.1768,17.9431,17.9862,939923.08912499,0
+CDP.US,D,20140312,000000,17.9558,18.125,17.8648,18.0879,1364625.4425417,0
+CDP.US,D,20140313,000000,18.0653,18.1172,17.8433,17.859,863090.83269457,0
+CDP.US,D,20140314,000000,17.859,18.0791,17.859,18.0409,568067.76775489,0
+CDP.US,D,20140317,000000,18.0703,18.2141,17.9205,18.0879,609009.59806464,0
+CDP.US,D,20140318,000000,18.0879,18.2884,18.0467,18.2345,555224.05376429,0
+CDP.US,D,20140319,000000,18.2561,18.438,17.6154,17.6907,691755.09510016,0
+CDP.US,D,20140320,000000,17.6907,17.7455,17.4814,17.7367,527106.51289957,0
+CDP.US,D,20140321,000000,17.766,18.3373,17.766,18.2972,1453865.8942045,0
+CDP.US,D,20140324,000000,18.3138,18.3735,18.0184,18.1308,569624.79843288,0
+CDP.US,D,20140325,000000,18.2277,18.3871,18.1094,18.305,422877.46847899,0
+CDP.US,D,20140326,000000,18.4009,18.4302,18.1172,18.2199,758670.60985195,0
+CDP.US,D,20140327,000000,18.1651,18.4752,18.0605,18.4752,674725.90271446,0
+CDP.US,D,20140328,000000,18.5065,18.8302,18.4614,18.7579,950121.99788646,0
+CDP.US,D,20140331,000000,18.8175,18.9916,18.6512,18.7735,886350.19248125,0
+CDP.US,D,20140401,000000,18.7842,18.7842,18.4498,18.7794,777319.19593031,0
+CDP.US,D,20140402,000000,18.6512,18.8097,18.5202,18.6903,548824.1771758,0
+CDP.US,D,20140403,000000,18.6963,18.7794,18.5974,18.7315,623479.86215945,0
+CDP.US,D,20140404,000000,18.7921,19.0972,18.6512,19.0405,1340339.6488741,0
+CDP.US,D,20140407,000000,18.9711,19.3017,18.9711,19.0621,1131399.0134275,0
+CDP.US,D,20140408,000000,19.0327,19.4074,18.8791,19.3868,1012095.499311,0
+CDP.US,D,20140409,000000,19.4142,19.4142,19.0836,19.245,530973.01980973,0
+CDP.US,D,20140410,000000,19.2528,19.4348,19.0327,19.1765,968455.70185792,0
+CDP.US,D,20140411,000000,19.0777,19.288,18.9838,19.0063,860528.83737017,0
+CDP.US,D,20140414,000000,18.7794,18.9271,18.4694,18.7794,1548499.2131204,0
+CDP.US,D,20140415,000000,18.7921,18.9486,18.7373,18.8517,1108671.2727824,0
+CDP.US,D,20140416,000000,18.9271,19.1296,18.8517,19.0972,437562.42491941,0
+CDP.US,D,20140417,000000,19.0483,19.0552,18.6512,18.7579,905744.06770227,0
+CDP.US,D,20140421,000000,18.7315,18.9614,18.6963,18.8625,826715.81527949,0
+CDP.US,D,20140422,000000,18.8517,18.9544,18.7373,18.8625,1255790.7361354,0
+CDP.US,D,20140423,000000,18.8567,18.934,18.6062,18.8517,833392.74722828,0
+CDP.US,D,20140424,000000,18.8929,18.9085,18.6903,18.7921,710030.52543494,0
+CDP.US,D,20140425,000000,18.7167,18.886,18.5359,18.5671,1905167.6068992,0
+CDP.US,D,20140428,000000,18.6454,18.9202,18.5202,18.8175,839953.13190373,0
+CDP.US,D,20140429,000000,18.886,18.9418,18.5974,18.6737,647569.36568252,0
+CDP.US,D,20140430,000000,18.6268,18.8703,18.6268,18.8517,602024.94042047,0
+CDP.US,D,20140501,000000,18.8703,18.8703,18.6062,18.7842,551826.80298097,0
+CDP.US,D,20140502,000000,18.753,18.9154,18.6454,18.8175,572005.83878026,0
+CDP.US,D,20140505,000000,18.6835,18.753,18.573,18.6737,579637.6404948,0
+CDP.US,D,20140506,000000,18.573,18.6131,18.4566,18.5475,427173.3600804,0
+CDP.US,D,20140507,000000,18.5906,18.8929,18.5133,18.886,756469.50213709,0
+CDP.US,D,20140508,000000,18.886,19.0112,18.7842,18.8625,644523.80140823,0
+CDP.US,D,20140509,000000,18.8703,19.1481,18.7461,19.1481,719705.99381089,0
+CDP.US,D,20140512,000000,19.245,19.3076,19.112,19.288,760970.88498359,0
+CDP.US,D,20140513,000000,19.3076,19.4641,19.1687,19.2792,548811.90904177,0
+CDP.US,D,20140514,000000,19.2372,19.4416,19.0552,19.2948,467952.6376142,0
+CDP.US,D,20140515,000000,19.245,19.4074,19.1481,19.2097,1135431.1401472,0
+CDP.US,D,20140516,000000,19.1609,19.2157,18.9711,19.1961,514018.45857276,0
+CDP.US,D,20140519,000000,19.1296,19.3633,19.0191,19.2616,493955.97004681,0
+CDP.US,D,20140520,000000,19.1961,19.3868,19.0063,19.0621,675930.22453895,0
+CDP.US,D,20140521,000000,19.1687,19.1687,18.934,19.0112,386477.91479585,0
+CDP.US,D,20140522,000000,19.0191,19.0552,18.8517,18.9271,687421.37675214,0
+CDP.US,D,20140523,000000,18.8929,19.2097,18.8625,19.1687,400194.71099197,0
+CDP.US,D,20140527,000000,19.2616,19.47,19.1042,19.4074,674767.81883909,0
+CDP.US,D,20140528,000000,19.3457,19.3868,19.1296,19.2948,452645.07337148,0
+CDP.US,D,20140529,000000,19.3135,19.4562,19.2372,19.3497,294003.78747024,0
+CDP.US,D,20140530,000000,19.3311,19.5121,19.288,19.4142,758081.73941824,0
+CDP.US,D,20140602,000000,19.3868,19.6901,19.3399,19.5629,476411.51603163,0
+CDP.US,D,20140603,000000,19.5335,19.6401,19.4416,19.5121,771934.50743326,0
+CDP.US,D,20140604,000000,19.5189,19.6401,19.4015,19.5482,719475.96629773,0
+CDP.US,D,20140605,000000,19.6343,19.9258,19.5423,19.9208,837627.29815952,0
+CDP.US,D,20140606,000000,19.9795,20.0275,19.8563,19.9258,403567.42550721,0
+CDP.US,D,20140609,000000,19.8348,20.0558,19.7086,19.8348,1526741.6774085,0
+CDP.US,D,20140610,000000,19.7927,19.8964,19.6901,19.78,460346.39451223,0
+CDP.US,D,20140611,000000,19.7664,19.9082,19.5972,19.8563,590550.14571932,0
+CDP.US,D,20140612,000000,19.8015,19.9561,19.5756,19.9258,782217.24844396,0
+CDP.US,D,20140613,000000,19.9639,20.1126,19.74,19.9561,824030.11627024,0
+CDP.US,D,20140616,000000,19.9258,20.1038,19.871,19.9424,717455.81355989,0
+CDP.US,D,20140617,000000,19.8788,20.1547,19.8505,20.0646,995212.50218921,0
+CDP.US,D,20140618,000000,20.0334,20.3659,19.8191,20.3013,944425.49431601,0
+CDP.US,D,20140619,000000,20.3013,20.497,20.1899,20.4589,827756.5619835,0
+CDP.US,D,20140620,000000,20.4002,20.4785,20.2446,20.3375,1666874.4384284,0
+CDP.US,D,20140623,000000,20.3375,20.4501,20.2603,20.3151,1099844.350344,0
+CDP.US,D,20140624,000000,20.2603,20.4863,20.1547,20.183,2232916.9417229,0
+CDP.US,D,20140625,000000,20.1469,20.2446,19.916,19.9639,591373.1330442,0
+CDP.US,D,20140626,000000,19.9688,19.9688,19.6265,19.7096,805720.94856685,0
+CDP.US,D,20140627,000000,19.691,19.961,19.691,19.9453,1157672.244809,0
+CDP.US,D,20140630,000000,19.9688,20.0177,19.7164,19.7869,1335582.6799019,0
+CDP.US,D,20140701,000000,19.8593,20.0177,19.7018,19.9102,913827.74568712,0
+CDP.US,D,20140702,000000,19.9228,19.9228,19.736,19.8319,685642.497317,0
+CDP.US,D,20140703,000000,19.8319,19.8319,19.5697,19.7096,431128.81096233,0
+CDP.US,D,20140707,000000,19.6763,20.0686,19.6695,20.0608,940343.27271571,0
+CDP.US,D,20140708,000000,20.0099,20.2368,20.0099,20.1811,913323.72984717,0
+CDP.US,D,20140709,000000,20.1967,20.2036,19.9825,20.0021,686974.61220435,0
+CDP.US,D,20140710,000000,19.8289,20.1459,19.7683,20.095,534185.22623801,0
+CDP.US,D,20140711,000000,20.1302,20.2436,19.9953,20.1645,386957.39436774,0
+CDP.US,D,20140714,000000,20.2162,20.4725,20.0608,20.4599,539721.2217215,0
+CDP.US,D,20140715,000000,20.3934,20.6505,20.2887,20.3444,1270233.3969286,0
+CDP.US,D,20140716,000000,20.3748,20.5576,20.2241,20.4432,794607.04147525,0
+CDP.US,D,20140717,000000,20.3591,20.4012,20.1879,20.23,613761.45531437,0
+CDP.US,D,20140718,000000,20.3151,20.452,20.1967,20.4295,372214.16429065,0
+CDP.US,D,20140721,000000,20.3659,20.5576,20.23,20.5508,491339.79046375,0
+CDP.US,D,20140722,000000,20.5929,20.8433,20.585,20.7943,1451615.7139535,0
+CDP.US,D,20140723,000000,20.7719,20.8345,20.7082,20.8119,473660.38697418,0
+CDP.US,D,20140724,000000,20.8198,20.9284,20.717,20.8433,1044534.4903897,0
+CDP.US,D,20140725,000000,20.1459,20.9499,20.1459,20.8119,1556458.1650758,0
+CDP.US,D,20140728,000000,20.8119,20.8922,20.6163,20.6848,557223.75961206,0
+CDP.US,D,20140729,000000,20.7004,20.7416,20.4599,20.4725,750319.07760733,0
+CDP.US,D,20140730,000000,20.5136,20.6232,20.2036,20.2887,528676.8340561,0
+CDP.US,D,20140731,000000,20.1811,20.3229,20.0608,20.1879,1033225.315498,0
+CDP.US,D,20140801,000000,20.1733,20.1733,19.8436,19.8593,635499.56648066,0
+CDP.US,D,20140804,000000,19.8827,19.8916,19.6959,19.8749,538975.93257885,0
+CDP.US,D,20140805,000000,19.8045,19.9228,19.5697,19.5834,758823.96152739,0
+CDP.US,D,20140806,000000,19.5325,19.647,19.4191,19.6411,936679.19001713,0
+CDP.US,D,20140807,000000,19.736,19.781,19.5051,19.5247,619330.16582196,0
+CDP.US,D,20140808,000000,19.5922,19.9385,19.4641,19.9102,654133.83973599,0
+CDP.US,D,20140811,000000,19.961,20.095,19.8749,19.9767,506935.6558563,0
+CDP.US,D,20140812,000000,19.9287,20.0373,19.7869,19.9228,330390.05067484,0
+CDP.US,D,20140813,000000,19.9825,20.2945,19.9767,20.2368,496817.51231058,0
+CDP.US,D,20140814,000000,20.2671,20.2887,20.0441,20.052,387832.52126227,0
+CDP.US,D,20140815,000000,20.1459,20.2036,19.8827,19.9102,484347.97640806,0
+CDP.US,D,20140818,000000,20.0021,20.1459,19.8984,20.0764,666241.46568446,0
+CDP.US,D,20140819,000000,20.1381,20.2036,20.0441,20.1302,624722.01073053,0
+CDP.US,D,20140820,000000,20.1097,20.23,20.0246,20.0686,983072.16121664,0
+CDP.US,D,20140821,000000,20.0882,20.2818,20.0246,20.2036,1279981.4517642,0
+CDP.US,D,20140822,000000,20.2241,20.2368,19.9522,20.052,506464.35504044,0
+CDP.US,D,20140825,000000,20.1527,20.1733,19.8749,19.9228,390022.38318759,0
+CDP.US,D,20140826,000000,19.9287,20.2036,19.9287,20.1253,385378.89445518,0
+CDP.US,D,20140827,000000,20.1527,20.2515,19.9825,20.0314,525928.77203216,0
+CDP.US,D,20140828,000000,20.0314,20.095,19.9102,19.9825,1196133.8673545,0
+CDP.US,D,20140829,000000,20.0314,20.2515,19.918,20.1967,532509.60359767,0
+CDP.US,D,20140902,000000,20.1879,20.3513,20.0882,20.1459,798164.80034553,0
+CDP.US,D,20140903,000000,20.2671,20.3748,20.2084,20.3444,687123.87450178,0
+CDP.US,D,20140904,000000,20.3229,20.4295,20.1645,20.2036,406588.45351344,0
+CDP.US,D,20140905,000000,20.1967,20.8081,20.1967,20.7865,1074250.978057,0
+CDP.US,D,20140908,000000,20.7416,20.8081,20.6163,20.6555,650382.85775465,0
+CDP.US,D,20140909,000000,20.6163,20.6163,20.4295,20.545,334417.06567197,0
+CDP.US,D,20140910,000000,20.4931,20.4931,20.1967,20.2084,382266.87778819,0
+CDP.US,D,20140911,000000,20.2515,20.4599,20.2162,20.4158,404263.64211373,0
+CDP.US,D,20140912,000000,20.3513,20.3513,19.4191,19.5247,605234.07981524,0
+CDP.US,D,20140915,000000,19.5325,19.7683,19.2704,19.2762,942673.19583794,0
+CDP.US,D,20140916,000000,19.2646,19.4191,19.2489,19.3271,1757296.7203365,0
+CDP.US,D,20140917,000000,19.4054,19.5472,19.2646,19.2704,980843.4502002,0
+CDP.US,D,20140918,000000,19.3692,19.3849,18.8791,18.886,872364.51968085,0
+CDP.US,D,20140919,000000,18.9496,19.1432,18.8929,18.8929,1267355.4971528,0
+CDP.US,D,20140922,000000,18.8517,18.9085,18.5711,18.6238,713365.41320358,0
+CDP.US,D,20140923,000000,18.6102,18.7833,18.4321,18.439,1075639.321892,0
+CDP.US,D,20140924,000000,18.4087,18.6366,18.3314,18.4732,821887.28219205,0
+CDP.US,D,20140925,000000,18.4517,18.5251,18.3236,18.4517,635006.79643024,0
+CDP.US,D,20140926,000000,18.4498,18.9349,18.3597,18.8517,702760.63367445,0
+CDP.US,D,20140929,000000,18.6786,18.7833,18.5553,18.7295,439477.27617344,0
+CDP.US,D,20140930,000000,18.7432,18.7833,18.4752,18.4977,681723.85083718,0
+CDP.US,D,20141001,000000,18.483,18.6004,18.3597,18.4889,1296748.9239572,0
+CDP.US,D,20141002,000000,18.4556,18.6474,18.2717,18.4429,500092.08175353,0
+CDP.US,D,20141003,000000,18.4977,18.6414,18.3265,18.529,308453.60467497,0
+CDP.US,D,20141006,000000,18.5553,18.7735,18.5211,18.6414,554756.84232643,0
+CDP.US,D,20141007,000000,18.5926,18.6953,18.3843,18.3843,672437.89571686,0
+CDP.US,D,20141008,000000,18.4273,18.7833,18.2649,18.7051,1056568.507534,0
+CDP.US,D,20141009,000000,18.6865,18.8948,18.4185,18.4889,990430.9969489,0
+CDP.US,D,20141010,000000,18.5475,18.7735,18.4273,18.5368,885280.82013116,0
+CDP.US,D,20141013,000000,18.5603,18.8234,18.4752,18.6865,1018485.1524545,0
+CDP.US,D,20141014,000000,18.7833,19.0591,18.75,18.8948,1665171.2124864,0
+CDP.US,D,20141015,000000,18.7833,19.0289,18.5143,18.5553,1289127.3456877,0
+CDP.US,D,20141016,000000,18.3206,18.6366,18.1886,18.5603,1161283.1655935,0
+CDP.US,D,20141017,000000,18.7569,18.7569,18.3324,18.5143,810276.51567201,0
+CDP.US,D,20141020,000000,18.5211,18.9163,18.4752,18.9163,961189.89947542,0
+CDP.US,D,20141021,000000,19.3095,19.3535,18.8948,19.3477,583309.90194941,0
+CDP.US,D,20141022,000000,19.3477,19.5335,19.2684,19.4112,518615.94180253,0
+CDP.US,D,20141023,000000,19.6206,19.7428,19.4396,19.6362,754208.07609656,0
+CDP.US,D,20141024,000000,19.6773,19.8427,19.469,19.7047,572498.60883069,0
+CDP.US,D,20141027,000000,19.6362,20.0304,19.6284,20.0304,707836.57413161,0
+CDP.US,D,20141028,000000,20.0598,20.231,19.8876,20.2046,638730.17510999,0
+CDP.US,D,20141029,000000,20.1967,20.2906,19.7839,19.9933,875201.52567655,0
+CDP.US,D,20141030,000000,19.9581,20.1253,19.8964,20.1175,375235.19229688,0
+CDP.US,D,20141031,000000,19.7566,20.1175,19.599,19.6637,8773935.3452533,0
+CDP.US,D,20141103,000000,19.6489,19.9268,19.6362,19.7771,2923608.7985399,0
+CDP.US,D,20141104,000000,19.7498,19.871,19.6725,19.7428,2109242.9048562,0
+CDP.US,D,20141105,000000,19.8251,19.8348,19.6206,19.7996,1125182.1365051,0
+CDP.US,D,20141106,000000,19.8622,20.0226,19.6637,19.7732,998624.06579556,0
+CDP.US,D,20141107,000000,19.7918,20.1253,19.6773,20.0598,1330088.600543,0
+CDP.US,D,20141110,000000,20.0226,20.2603,19.9268,20.1008,785767.85090272,0
+CDP.US,D,20141111,000000,20.1253,20.1253,19.8622,20.0676,499357.01605591,0
+CDP.US,D,20141112,000000,19.9581,20.1595,19.9082,19.9865,1350031.4747622,0
+CDP.US,D,20141113,000000,20.0089,20.2172,19.9434,20.1381,785870.08535301,0
+CDP.US,D,20141114,000000,20.1381,20.2769,19.8251,19.871,693436.85180751,0
+CDP.US,D,20141117,000000,19.8299,19.9581,19.8299,19.9208,1067365.4878296,0
+CDP.US,D,20141118,000000,19.9268,20.0021,19.8876,19.8964,1006303.9177017,0
+CDP.US,D,20141119,000000,19.8876,19.9082,19.6108,19.6489,732004.79818142,0
+CDP.US,D,20141120,000000,19.6108,19.7204,19.5335,19.6989,241238.54298383,0
+CDP.US,D,20141121,000000,19.7839,19.871,19.6773,19.8495,592842.24209495,0
+CDP.US,D,20141124,000000,19.916,20.0226,19.8495,19.9208,472541.94208795,0
+CDP.US,D,20141125,000000,20.0089,20.0304,19.8788,19.9208,1393102.8486715,0
+CDP.US,D,20141126,000000,19.9933,20.1742,19.8622,20.1097,635489.34303563,0
+CDP.US,D,20141128,000000,20.0872,20.3542,20.0872,20.2172,408255.89739776,0
+CDP.US,D,20141201,000000,20.1889,20.2838,19.9865,20.094,1062840.5910595,0
+CDP.US,D,20141202,000000,20.094,20.362,19.9032,20.2838,756460.30103656,0
+CDP.US,D,20141203,000000,20.2955,20.4403,20.2691,20.3776,721476.69449001,0
+CDP.US,D,20141204,000000,20.3327,20.5694,20.1967,20.4765,774114.14591356,0
+CDP.US,D,20141205,000000,20.3884,20.5556,20.2094,20.4843,708471.45006795,0
+CDP.US,D,20141208,000000,20.4765,20.6926,20.362,20.4129,847565.50907272,0
+CDP.US,D,20141209,000000,20.3776,20.6486,20.2378,20.5977,676018.1461662,0
+CDP.US,D,20141210,000000,20.5371,20.6359,20.3884,20.5019,453958.78605777,0
+CDP.US,D,20141211,000000,20.6144,20.723,20.496,20.6926,881566.64255193,0
+CDP.US,D,20141212,000000,20.677,20.7484,20.2603,20.2769,1207818.2426788,0
+CDP.US,D,20141215,000000,20.3013,20.4901,19.8788,19.9815,1576942.8818815,0
+CDP.US,D,20141216,000000,19.9747,20.1527,19.7771,19.871,1593397.5166566,0
+CDP.US,D,20141217,000000,19.9434,20.2603,19.8964,20.2094,2248556.767929,0
+CDP.US,D,20141218,000000,20.3249,20.3249,19.9082,20.2769,2398830.1640736,0
+CDP.US,D,20141219,000000,20.2378,20.5019,20.1967,20.3249,2230477.6277388,0
+CDP.US,D,20141222,000000,20.3473,20.7767,20.3473,20.7719,693239.53931845,0
+CDP.US,D,20141223,000000,20.856,20.8922,20.7004,20.7943,577087.91330443,0
+CDP.US,D,20141224,000000,20.7943,20.9303,20.5694,20.5899,472051.21672654,0
+CDP.US,D,20141226,000000,20.6359,20.8081,20.5556,20.6144,454365.67916995,0
+CDP.US,D,20141229,000000,20.6251,20.9156,20.4354,20.6966,606724.65810054,0
+CDP.US,D,20141230,000000,20.674,21.0301,20.6251,20.9793,669421.97943315,0
+CDP.US,D,20141231,000000,21.0604,21.2355,20.5948,20.6027,926295.23690063,0
+CDP.US,D,20150102,000000,20.7132,21.0017,20.6027,20.9509,662118.35030405,0
+CDP.US,D,20150105,000000,20.8423,21.1485,20.7836,21.037,865156.99093503,0
+CDP.US,D,20150106,000000,21.1035,21.2277,20.9509,20.9655,1337117.2190008,0
+CDP.US,D,20150107,000000,21.2463,21.2541,20.8863,21.0957,2090764.0279652,0
+CDP.US,D,20150108,000000,21.0957,21.2423,21.0086,21.1035,1106430.293632,0
+CDP.US,D,20150109,000000,21.1553,21.3568,20.9733,21.214,927124.35829253,0
+CDP.US,D,20150112,000000,21.2765,21.4449,21.1994,21.2277,805961.19952504,0
+CDP.US,D,20150113,000000,21.437,21.5446,21.0878,21.4175,1460491.7089282,0
+CDP.US,D,20150114,000000,21.079,21.5915,20.9793,21.525,1535677.9907089,0
+CDP.US,D,20150115,000000,21.5514,21.6454,21.1485,21.3157,925426.24407312,0
+CDP.US,D,20150116,000000,21.3284,21.5681,21.1994,21.5446,731593.81569123,0
+CDP.US,D,20150120,000000,21.6121,21.6238,21.1906,21.3412,886590.44343944,0
+CDP.US,D,20150121,000000,21.2932,21.3568,21.1553,21.2198,537198.07548822,0
+CDP.US,D,20150122,000000,21.2619,21.5593,21.2463,21.525,721641.29195498,0
+CDP.US,D,20150123,000000,21.5114,21.663,21.3724,21.4644,847306.85591348,0
+CDP.US,D,20150126,000000,21.4957,22.1119,21.4449,22.0992,1535034.9360165,0
+CDP.US,D,20150127,000000,22.018,22.1178,21.8713,22.1119,1261467.8151602,0
+CDP.US,D,20150128,000000,22.1726,22.3222,22.0034,22.0317,1761228.6572948,0
+CDP.US,D,20150129,000000,22.0611,22.1726,21.9123,22.0923,1164032.2499618,0
+CDP.US,D,20150130,000000,22.0699,22.0923,21.6972,21.7862,1188757.6517658,0
+CDP.US,D,20150202,000000,21.7774,21.8635,21.2355,21.5446,1429372.5646028,0
+CDP.US,D,20150203,000000,21.4888,21.977,21.3949,21.9681,1266450.7222677,0
+CDP.US,D,20150204,000000,21.9203,22.2429,21.8009,21.9359,1183778.8340364,0
+CDP.US,D,20150205,000000,22.0034,22.2195,21.9123,22.1941,821938.39941719,0
+CDP.US,D,20150206,000000,22.1119,22.198,21.705,21.838,1566636.6269473,0
+CDP.US,D,20150209,000000,21.8156,22.018,21.6121,21.6121,1228604.5511129,0
+CDP.US,D,20150210,000000,21.6199,21.7579,21.1387,21.3157,1118025.7249845,0
+CDP.US,D,20150211,000000,21.3157,21.4957,20.8423,21.0878,801359.62691725,0
+CDP.US,D,20150212,000000,21.168,21.4223,20.9733,21.3871,944217.9583819,0
+CDP.US,D,20150213,000000,21.4077,21.5378,21.1906,21.4282,1687459.3449953,0
+CDP.US,D,20150217,000000,21.4223,21.7265,21.3157,21.4449,1532202.0193988,0
+CDP.US,D,20150218,000000,21.437,21.6551,21.2052,21.6385,1305787.4717078,0
+CDP.US,D,20150219,000000,21.5182,21.7921,21.2853,21.6121,3153285.6475399,0
+CDP.US,D,20150220,000000,21.5837,21.8713,21.5182,21.8156,1176556.9924675,0
+CDP.US,D,20150223,000000,22.0034,22.2429,21.9231,22.1481,1992833.6480274,0
+CDP.US,D,20150224,000000,22.0855,22.0923,21.5514,21.6551,1285480.6428456,0
+CDP.US,D,20150225,000000,21.6904,21.838,21.5975,21.663,1466206.6146997,0
+CDP.US,D,20150226,000000,21.663,21.705,21.4449,21.5915,2158048.6090825,0
+CDP.US,D,20150227,000000,21.6385,21.6972,21.3226,21.348,2631719.2195018,0
+CDP.US,D,20150302,000000,21.4282,21.7695,21.3793,21.6385,1548069.8284292,0
+CDP.US,D,20150303,000000,21.6053,21.6385,21.3568,21.48,963657.83910556,0
+CDP.US,D,20150304,000000,21.4077,21.48,21.0957,21.1808,629997.30836577,0
+CDP.US,D,20150305,000000,21.3226,21.3949,21.1719,21.2619,880757.9680501,0
+CDP.US,D,20150306,000000,21.037,21.037,20.5224,20.7836,2029074.7383126,0
+CDP.US,D,20150309,000000,20.8276,20.9793,20.6887,20.7621,841237.19659945,0
+CDP.US,D,20150310,000000,20.6966,20.9587,20.674,20.856,1808063.2813196,0
+CDP.US,D,20150311,000000,20.8492,21.037,20.7993,20.9929,1268533.2380202,0
+CDP.US,D,20150312,000000,21.0546,21.3284,21.0017,21.2277,1100534.4328834,0
+CDP.US,D,20150313,000000,21.2198,21.2932,20.9655,21.2765,740851.14516548,0
+CDP.US,D,20150316,000000,21.3949,21.525,21.2619,21.3069,973020.47006361,0
+CDP.US,D,20150317,000000,21.2277,21.3343,21.1387,21.2423,1205467.8726666,0
+CDP.US,D,20150318,000000,21.2697,21.5446,21.0017,21.5035,1952789.4361912,0
+CDP.US,D,20150319,000000,21.4223,21.7921,21.4077,21.7128,1016670.4909617,0
+CDP.US,D,20150320,000000,21.7519,22.3946,21.6786,22.329,2280247.4028315,0
+CDP.US,D,20150323,000000,22.3154,22.469,22.1403,22.1403,1240991.2771107,0
+CDP.US,D,20150324,000000,22.0855,22.1246,21.7343,21.7431,1498503.4998925,0
+CDP.US,D,20150325,000000,21.7695,21.8566,21.2541,21.3157,1244983.5323947,0
+CDP.US,D,20150326,000000,21.2423,21.3871,20.9851,21.037,738659.23855114,0
+CDP.US,D,20150327,000000,21.1221,21.2981,20.9685,21.0751,811478.79280748,0
+CDP.US,D,20150330,000000,21.1876,21.5847,21.1524,21.5124,1610580.0607177,0
+CDP.US,D,20150331,000000,21.4732,21.708,21.3871,21.5388,1087934.0368845,0
+CDP.US,D,20150401,000000,21.5124,21.6199,21.2687,21.5124,758506.01238697,0
+CDP.US,D,20150402,000000,21.5779,21.7295,21.4223,21.6483,1016023.3468913,0
+CDP.US,D,20150406,000000,21.6483,21.9007,21.6483,21.8938,1996447.6358453,0
+CDP.US,D,20150407,000000,21.8537,21.8684,21.5182,21.5612,1340509.3580616,0
+CDP.US,D,20150408,000000,21.5612,21.7158,21.5388,21.6199,1047665.9316023,0
+CDP.US,D,20150409,000000,21.57,21.6326,21.1221,21.2042,1119080.7845115,0
+CDP.US,D,20150410,000000,21.3343,21.4654,21.1778,21.2042,859574.98994891,0
+CDP.US,D,20150413,000000,21.1592,21.2835,21.1309,21.166,654571.40318325,0
+CDP.US,D,20150414,000000,21.2521,21.4175,21.1778,21.212,604103.36679497,0
+CDP.US,D,20150415,000000,21.2521,21.2835,20.9871,21.0125,1197193.0162596,0
+CDP.US,D,20150416,000000,20.9753,21.1592,20.8942,21.0418,702264.79659051,0
+CDP.US,D,20150417,000000,20.9871,21.1093,20.7709,20.8296,595376.63411777,0
+CDP.US,D,20150420,000000,20.8726,20.9685,20.7464,20.8081,495862.64254482,0
+CDP.US,D,20150421,000000,20.9313,21.0575,20.7709,20.7767,545984.1041466,0
+CDP.US,D,20150422,000000,20.7464,20.8668,20.6976,20.7386,635544.5496388,0
+CDP.US,D,20150423,000000,20.7337,20.7855,20.6467,20.7278,1028028.7383895,0
+CDP.US,D,20150424,000000,20.7464,20.7709,20.6163,20.6251,1270536.0109015,0
+CDP.US,D,20150427,000000,20.674,20.8081,20.5636,20.6467,971965.41053656,0
+CDP.US,D,20150428,000000,20.6389,20.6467,20.0422,20.3229,1842184.0291057,0
+CDP.US,D,20150429,000000,20.1263,20.1762,19.5697,19.692,1658862.3245587,0
+CDP.US,D,20150430,000000,19.5824,19.692,19.1335,19.3477,1394254.0085819,0
+CDP.US,D,20150501,000000,19.4064,19.692,19.3477,19.4288,1596529.9802136,0
+CDP.US,D,20150504,000000,19.5033,19.8201,19.4514,19.6773,1513870.3601164,0
+CDP.US,D,20150505,000000,19.6431,19.6431,19.2313,19.29,1299866.0523467,0
+CDP.US,D,20150506,000000,19.2626,19.4005,19.1198,19.2372,977571.94779075,0
+CDP.US,D,20150507,000000,19.2812,19.6088,19.2225,19.5746,1131201.7009386,0
+CDP.US,D,20150508,000000,19.8113,20.0804,19.6627,19.6627,737636.89404818,0
+CDP.US,D,20150511,000000,19.6186,19.7937,19.3095,19.4005,566183.58683594,0
+CDP.US,D,20150512,000000,19.2626,19.4514,19.0483,19.4005,838644.53093995,0
+CDP.US,D,20150513,000000,19.5033,19.6861,19.1432,19.1735,660298.57708879,0
+CDP.US,D,20150514,000000,19.2372,19.5296,19.1873,19.4875,730815.81152448,0
+CDP.US,D,20150515,000000,19.5697,19.7213,19.4426,19.6861,344176.36629717,0
+CDP.US,D,20150518,000000,19.5746,19.5912,19.377,19.5033,632266.91316232,0
+CDP.US,D,20150519,000000,19.4348,19.6431,19.3359,19.5033,978922.46487915,0
+CDP.US,D,20150520,000000,19.5541,19.6362,19.42,19.4807,353269.09830642,0
+CDP.US,D,20150521,000000,19.5384,19.5541,19.2674,19.377,799700.36178896,0
+CDP.US,D,20150522,000000,19.2674,19.4142,19.2313,19.2958,1047534.0491614,0
+CDP.US,D,20150526,000000,19.246,19.2538,19.0699,19.1256,804105.64425219,0
+CDP.US,D,20150527,000000,19.1579,19.3095,19.0181,19.2812,690030.39992367,0
+CDP.US,D,20150528,000000,19.2538,19.3261,19.0846,19.114,524606.88058984,0
+CDP.US,D,20150529,000000,19.0982,19.1579,18.7696,18.8224,1851458.7384365,0
+CDP.US,D,20150601,000000,18.8703,19.2674,18.797,19.199,1125992.8556959,0
+CDP.US,D,20150602,000000,19.1198,19.1198,18.9446,18.9955,624572.7484331,0
+CDP.US,D,20150603,000000,18.9662,19.0317,18.6816,18.6816,993380.46083991,0
+CDP.US,D,20150604,000000,18.664,18.7754,18.5691,18.6963,1111367.1952367,0
+CDP.US,D,20150605,000000,18.4654,18.5691,18.3001,18.4097,1431216.8740861,0
+CDP.US,D,20150608,000000,18.4243,18.483,18.3088,18.3304,1210798.3769049,0
+CDP.US,D,20150609,000000,18.3088,18.3871,18.1592,18.1896,984149.71232275,0
+CDP.US,D,20150610,000000,18.1896,18.4341,18.1592,18.2493,1500744.4790429,0
+CDP.US,D,20150611,000000,18.3793,18.5133,18.3001,18.3725,1141185.9173543,0
+CDP.US,D,20150612,000000,18.3353,18.4586,18.2267,18.2678,1027207.7957536,0
+CDP.US,D,20150615,000000,18.2571,18.2922,18.0937,18.2571,1337918.7370911,0
+CDP.US,D,20150616,000000,18.2747,18.483,18.1984,18.4488,1428623.1860821,0
+CDP.US,D,20150617,000000,18.4488,18.5475,18.3001,18.4097,7503762.2666504,0
+CDP.US,D,20150618,000000,18.4341,18.7754,18.4097,18.6728,1359610.8427548,0
+CDP.US,D,20150619,000000,18.6316,18.6434,18.4019,18.5847,2666565.831885,0
+CDP.US,D,20150622,000000,18.6082,18.7265,18.4654,18.483,1352927.7767389,0
+CDP.US,D,20150623,000000,18.3871,18.483,18.2922,18.3088,1173510.4058487,0
+CDP.US,D,20150624,000000,18.3088,18.3793,18.1514,18.1808,1562297.7968767,0
+CDP.US,D,20150625,000000,18.1651,18.1808,17.9695,17.9695,1406804.3097001,0
+CDP.US,D,20150626,000000,18.0429,18.1358,17.9205,18.0194,1616782.6248172,0
+CDP.US,D,20150629,000000,17.8834,18.1436,17.5136,17.5381,1569986.8498834,0
+CDP.US,D,20150630,000000,17.6457,17.6672,17.4012,17.455,1118025.7249845,0
+CDP.US,D,20150701,000000,17.3865,17.632,17.2759,17.632,1450089.3536107,0
+CDP.US,D,20150702,000000,17.7279,17.9704,17.5205,17.6027,953374.07575035,0
+CDP.US,D,20150706,000000,17.5205,17.7494,17.5136,17.7347,947576.36007411,0
+CDP.US,D,20150707,000000,17.8081,18.0663,17.8081,18.0194,1325199.7491299,0
+CDP.US,D,20150708,000000,17.946,18.0555,17.7425,17.8042,1043872.0111518,0
+CDP.US,D,20150709,000000,17.8629,17.8961,17.5871,17.6203,629694.69439289,0
+CDP.US,D,20150710,000000,17.6848,18.0986,17.6624,18.0282,1684620.2943106,0
+CDP.US,D,20150713,000000,18.0917,18.3949,17.9666,18.0282,1038072.2507865,0
+CDP.US,D,20150714,000000,18.0663,18.1436,17.9607,18.0282,650063.88626973,0
+CDP.US,D,20150715,000000,17.9764,17.9842,17.8326,17.8707,842344.39569614,0
+CDP.US,D,20150716,000000,17.9528,18.036,17.8873,18.0106,904284.15975206,0
+CDP.US,D,20150717,000000,17.9842,18.0282,17.7651,17.8228,607309.43915623,0
+CDP.US,D,20150720,000000,17.7973,17.9137,17.7425,17.8834,868946.82200748,0
+CDP.US,D,20150721,000000,17.8707,17.994,17.7807,17.8707,1072867.7459445,0
+CDP.US,D,20150722,000000,17.855,18.0555,17.7973,17.946,736914.0964846,0
+CDP.US,D,20150723,000000,17.946,17.946,17.6027,17.7807,1146502.1087697,0
+CDP.US,D,20150724,000000,17.7573,17.8707,17.6271,17.7973,906573.18909417,0
+CDP.US,D,20150727,000000,17.7895,17.9059,17.676,17.7895,1331946.2005049,0
+CDP.US,D,20150728,000000,17.6624,17.7895,17.32,17.367,1709838.466165,0
+CDP.US,D,20150729,000000,17.2691,17.2916,16.8838,17.1732,2678324.8383579,0
+CDP.US,D,20150730,000000,17.1067,17.1732,16.9571,17.0304,1473961.0977546,0
+CDP.US,D,20150731,000000,17.1586,17.3513,17.1127,17.1508,1006512.4759803,0
+CDP.US,D,20150803,000000,17.1802,17.2153,17.0706,17.1586,777418.3633471,0
+CDP.US,D,20150804,000000,17.1664,17.3132,16.8838,16.917,1332216.0994537,0
+CDP.US,D,20150805,000000,16.9571,17.0569,16.8592,16.9483,1720361.4581339,0
+CDP.US,D,20150806,000000,16.917,17.0901,16.7781,17.0569,1761077.3503085,0
+CDP.US,D,20150807,000000,17.0304,17.1948,16.869,17.1586,1303221.3870054,0
+CDP.US,D,20150810,000000,17.2241,17.2388,17.0706,17.2153,1286362.9261517,0
+CDP.US,D,20150811,000000,17.1948,17.2995,17.1127,17.143,908745.67116295,0
+CDP.US,D,20150812,000000,17.0979,17.4012,17.003,17.3728,1380633.312769,0
+CDP.US,D,20150813,000000,17.3434,17.5284,17.1948,17.3728,1733176.5464783,0
+CDP.US,D,20150814,000000,17.32,17.5871,17.2467,17.5704,820802.57467442,0
+CDP.US,D,20150817,000000,17.5704,17.676,17.3953,17.6624,885939.20999106,0
+CDP.US,D,20150818,000000,17.5645,17.632,17.4677,17.5058,1106854.5666007,0
+CDP.US,D,20150819,000000,17.3601,17.5058,17.2388,17.4393,677977.98057836,0
+CDP.US,D,20150820,000000,17.5136,17.6917,17.3053,17.455,1128161.2483867,0
+CDP.US,D,20150821,000000,17.32,17.4237,16.9141,16.9141,1108205.0836891,0
+CDP.US,D,20150824,000000,16.0318,16.6157,15.9663,16.0073,1516628.6455853,0
+CDP.US,D,20150825,000000,16.4964,16.4964,15.6679,15.6747,1349612.3135159,0
+CDP.US,D,20150826,000000,16.0318,16.0905,15.6297,15.8968,1898250.4239921,0
+CDP.US,D,20150827,000000,16.0386,16.2949,15.8147,16.1726,1318999.2297195,0
+CDP.US,D,20150828,000000,16.1257,16.199,15.888,16.067,788699.93493719,0
+CDP.US,D,20150831,000000,16.0533,16.0533,15.5408,15.5906,1399648.9205239,0
+CDP.US,D,20150901,000000,15.3197,15.5114,15.1994,15.3794,2447427.3100215,0
+CDP.US,D,20150902,000000,15.4674,15.6454,15.2287,15.3627,1223111.4940985,0
+CDP.US,D,20150903,000000,15.4811,15.572,15.3999,15.5193,905228.80607278,0
+CDP.US,D,20150904,000000,15.3852,15.3852,14.9264,15.082,1223783.174437,0
+CDP.US,D,20150908,000000,15.259,15.3109,15.0918,15.1994,1181973.3736441,0
+CDP.US,D,20150909,000000,15.3109,15.3852,15.126,15.2287,1544362.8072614,0
+CDP.US,D,20150910,000000,15.2082,15.5906,15.2082,15.2825,1352008.6890308,0
+CDP.US,D,20150911,000000,15.2444,15.6454,15.2444,15.5564,914131.3820045,0
+CDP.US,D,20150914,000000,15.5652,15.6679,15.3275,15.5906,832666.88263119,0
+CDP.US,D,20150915,000000,15.5906,15.7031,15.4674,15.6297,662199.11551979,0
+CDP.US,D,20150916,000000,15.6454,15.9575,15.6161,15.8968,1036721.7336981,0
+CDP.US,D,20150917,000000,15.8674,16.1932,15.6963,15.9663,1299115.6514815,0
+CDP.US,D,20150918,000000,15.7589,16.0983,15.7266,15.9496,2076007.5074097,0
+CDP.US,D,20150921,000000,16.0171,16.2323,15.9437,16.0816,858428.9417611,0
+CDP.US,D,20150922,000000,16.2753,16.2753,15.7706,15.7911,561451.15413177,0
+CDP.US,D,20150923,000000,15.8068,16.0533,15.7031,15.9575,760112.11560111,0
+CDP.US,D,20150924,000000,15.888,16.0171,15.6366,15.7648,732265.49602967,0
+CDP.US,D,20150925,000000,15.8147,15.8626,15.6533,15.7188,1009076.5159938,0
+CDP.US,D,20150928,000000,15.7686,15.8782,15.5574,15.7716,1889754.7411726,0
+CDP.US,D,20150929,000000,15.7833,16.0748,15.7618,16.0005,2046016.009071,0
+CDP.US,D,20150930,000000,16.068,16.0748,15.6855,15.7961,1287911.7780736,0
+CDP.US,D,20151001,000000,15.8185,15.8948,15.6855,15.7686,1646264.9955932,0
+CDP.US,D,20151002,000000,15.7139,15.9174,15.6405,15.8127,1449513.7736555,0
+CDP.US,D,20151005,000000,15.8361,16.3526,15.8361,16.3252,3126641.3051039,0
+CDP.US,D,20151006,000000,16.3164,16.5326,16.2499,16.4367,729080.89290297,0
+CDP.US,D,20151007,000000,16.4827,16.691,16.4426,16.6011,993720.90155939,0
+CDP.US,D,20151008,000000,16.6295,16.7977,16.556,16.7537,1113664.4033349,0
+CDP.US,D,20151009,000000,16.7537,16.829,16.6245,16.7076,873784.55619546,0
+CDP.US,D,20151012,000000,16.7673,16.9629,16.6764,16.9033,1141252.3697471,0
+CDP.US,D,20151013,000000,16.8123,16.9718,16.6549,16.7214,1164378.8247484,0
+CDP.US,D,20151014,000000,16.7673,16.7741,16.4886,16.5414,848889.44520404,0
+CDP.US,D,20151015,000000,16.6245,16.7292,16.5326,16.7076,874581.98490776,0
+CDP.US,D,20151016,000000,16.6764,16.7899,16.6549,16.7595,1347283.4127381,0
+CDP.US,D,20151019,000000,16.7126,17.0109,16.6978,16.9629,1665822.4459348,0
+CDP.US,D,20151020,000000,16.9297,17.2094,16.9121,17.1958,760875.80694481,0
+CDP.US,D,20151021,000000,17.2476,17.3004,17.1273,17.143,839572.81974864,0
+CDP.US,D,20151022,000000,17.2319,17.4599,16.9796,17.4285,1380293.894394,0
+CDP.US,D,20151023,000000,17.4197,17.5499,17.2398,17.542,2021655.5842546,0
+CDP.US,D,20151026,000000,17.542,17.6838,17.4736,17.6379,1989443.5536556,0
+CDP.US,D,20151027,000000,17.6262,17.8414,17.5176,17.7582,2778826.4147207,0
+CDP.US,D,20151028,000000,17.7347,17.8736,17.4433,17.8336,1539103.8671382,0
+CDP.US,D,20151029,000000,17.6985,17.9978,17.3758,17.4433,2442439.2911916,0
+CDP.US,D,20151030,000000,17.4941,17.6614,17.1273,17.2779,1833024.8447038,0
+CDP.US,D,20151102,000000,17.2476,17.4872,17.1273,17.4736,1385344.2762387,0
+CDP.US,D,20151103,000000,17.3992,17.4599,17.2643,17.2643,1112196.3166286,0
+CDP.US,D,20151104,000000,17.2701,17.3826,17.1057,17.1664,517335.96648484,0
+CDP.US,D,20151105,000000,17.1341,17.3278,17.0706,17.2867,967495.72036964,0
+CDP.US,D,20151106,000000,17.0618,17.2251,16.5805,16.6724,1025670.1896212,0
+CDP.US,D,20151109,000000,16.5482,16.7537,16.1746,16.2929,795421.8500441,0
+CDP.US,D,20151110,000000,16.2929,16.5052,16.2577,16.4074,830519.95917498,0
+CDP.US,D,20151111,000000,16.4074,16.5326,16.2793,16.5179,500920.18080092,0
+CDP.US,D,20151112,000000,16.4505,16.5179,16.2352,16.2714,660793.39182823,0
+CDP.US,D,20151113,000000,16.3077,16.4162,16.068,16.068,474568.22889281,0
+CDP.US,D,20151116,000000,16.068,16.1746,15.9829,16.1746,432764.56216705,0
+CDP.US,D,20151117,000000,16.1521,16.383,16.1061,16.1883,1139087.0440898,0
+CDP.US,D,20151118,000000,16.2352,16.3976,16.1805,16.3908,721366.28128369,0
+CDP.US,D,20151119,000000,16.4074,16.5932,16.334,16.4681,550574.43096485,0
+CDP.US,D,20151120,000000,16.5326,16.7537,16.5052,16.7214,1377630.6869638,0
+CDP.US,D,20151123,000000,16.7292,16.873,16.5893,16.6295,643492.25580475,0
+CDP.US,D,20151124,000000,16.5179,16.7977,16.423,16.7292,902134.16926234,0
+CDP.US,D,20151125,000000,16.7292,16.7673,16.647,16.7448,980805.62345359,0
+CDP.US,D,20151127,000000,16.6978,16.9121,16.6724,16.9033,288998.38878378,0
+CDP.US,D,20151130,000000,16.9375,17.0002,16.647,16.7448,1154127.7764172,0
+CDP.US,D,20151201,000000,16.8123,17.0198,16.7448,17.005,972459.20293148,0
+CDP.US,D,20151202,000000,16.9375,16.9943,16.5414,16.5482,813087.96305513,0
+CDP.US,D,20151203,000000,16.5179,16.556,16.2088,16.2176,1149382.0532345,0
+CDP.US,D,20151204,000000,16.2577,16.4954,16.2499,16.3077,3719567.3794481,0
+CDP.US,D,20151207,000000,16.2714,16.3077,16.0826,16.1883,1078651.1487978,0
+CDP.US,D,20151208,000000,16.1208,16.3477,16.0914,16.3252,801958.72079598,0
+CDP.US,D,20151209,000000,16.2577,16.4886,16.1433,16.4426,1348081.863795,0
+CDP.US,D,20151210,000000,16.4426,16.6245,16.3976,16.556,2808911.9687537,0
+CDP.US,D,20151211,000000,16.4074,16.5052,16.1677,16.2714,1326515.5065052,0
+CDP.US,D,20151214,000000,16.2264,16.3477,16.1677,16.3077,1149165.3161999,0
+CDP.US,D,20151215,000000,16.3604,16.4886,16.1267,16.2176,1086903.5136256,0
+CDP.US,D,20151216,000000,16.2714,16.6245,16.2577,16.5932,1059483.2117119,0
+CDP.US,D,20151217,000000,16.6549,16.6764,16.5414,16.647,1178756.0554934,0
+CDP.US,D,20151218,000000,16.647,16.6549,16.2979,16.4769,2826351.121285,0
+CDP.US,D,20151221,000000,16.5932,16.5932,16.0073,16.2352,1182481.4788622,0
+CDP.US,D,20151222,000000,16.2714,16.4074,16.1061,16.2714,1238250.3714982,0
+CDP.US,D,20151223,000000,16.2979,16.4074,16.243,16.3908,823465.78210461,0
+CDP.US,D,20151224,000000,16.376,16.5052,16.2499,16.4367,651274.34216123,0
+CDP.US,D,20151228,000000,16.4162,16.513,16.2577,16.5052,1036134.9079534,0
+CDP.US,D,20151229,000000,16.5444,16.8378,16.5003,16.8202,823721.36823035,0
+CDP.US,D,20151230,000000,16.7741,16.9571,16.7663,16.8652,678391.00775756,0
+CDP.US,D,20151231,000000,16.874,16.8896,16.6069,16.6069,739198.01410419,0
+CDP.US,D,20160104,000000,16.4857,16.6225,16.3272,16.6225,1127819.7853228,0
+CDP.US,D,20160105,000000,16.5981,16.874,16.5384,16.829,1372868.6062691,0
+CDP.US,D,20160106,000000,16.6754,16.8574,16.6441,16.7663,1889358.0715055,0
+CDP.US,D,20160107,000000,16.4397,16.6225,16.1883,16.1883,1055819.1290132,0
+CDP.US,D,20160108,000000,16.3095,16.4006,16.1599,16.3183,1624237.5609326,0
+CDP.US,D,20160111,000000,16.3487,16.5003,16.1883,16.4533,1784305.0174156,0
+CDP.US,D,20160112,000000,16.6285,16.6285,16.3428,16.4621,2096914.452495,0
+CDP.US,D,20160113,000000,16.4778,16.7741,16.4006,16.4778,1589734.4563025,0
+CDP.US,D,20160114,000000,16.5091,16.5698,16.2088,16.3272,1470243.8531418,0
+CDP.US,D,20160115,000000,16.0983,16.1051,15.6709,15.8068,1692231.6491351,0
+CDP.US,D,20160119,000000,15.8743,16.0054,15.6122,15.7306,1557303.6439799,0
+CDP.US,D,20160120,000000,15.5868,15.6122,14.8483,15.2454,2468531.5675959,0
+CDP.US,D,20160121,000000,15.3373,15.8068,15.1867,15.5564,1731547.9516851,0
+CDP.US,D,20160122,000000,15.6709,16.0738,15.617,16.0582,1152064.6852103,0
+CDP.US,D,20160125,000000,16.2793,16.4191,16.0259,16.2509,2043071.6569024,0
+CDP.US,D,20160126,000000,16.3183,16.7811,16.2997,16.7811,1833541.1286777,0
+CDP.US,D,20160127,000000,16.691,16.8202,16.4915,16.6363,1300638.9447909,0
+CDP.US,D,20160128,000000,16.7282,17.0314,16.6441,16.8808,1513061.6856146,0
+CDP.US,D,20160129,000000,16.9913,17.1312,16.737,16.9659,1906668.4086294,0
+CDP.US,D,20160201,000000,16.8574,17.3689,16.7439,17.1772,1207479.8466484,0
+CDP.US,D,20160202,000000,17.1234,17.1556,16.8407,16.8652,1315791.1126692,0
+CDP.US,D,20160203,000000,16.9571,17.1009,16.8045,17.0578,1184339.078824,0
+CDP.US,D,20160204,000000,17.0402,17.2232,16.9571,17.1087,1693227.412681,0
+CDP.US,D,20160205,000000,17.0578,17.14,16.916,16.9307,1152583.0138733,0
+CDP.US,D,20160208,000000,16.8202,16.8407,16.2793,16.6832,1463919.6300465,0
+CDP.US,D,20160209,000000,16.516,16.6147,16.066,16.1355,1119697.2582468,0
+CDP.US,D,20160210,000000,16.1423,16.5698,16.1267,16.2724,739640.68927397,0
+CDP.US,D,20160211,000000,16.0895,16.1423,15.6709,15.8684,1297383.7998935,0
+CDP.US,D,20160212,000000,15.7706,16.1883,15.5359,15.9056,1019815.2226528,0
+CDP.US,D,20160216,000000,16.0376,16.3624,15.9056,16.3546,1170468.9309524,0
+CDP.US,D,20160217,000000,16.7537,17.0578,16.7058,16.7811,2840992.1169118,0
+CDP.US,D,20160218,000000,16.7811,17.0931,16.6832,17.0725,1424126.9149581,0
+CDP.US,D,20160219,000000,16.9913,17.1625,16.9053,17.1155,934378.91488549,0
+CDP.US,D,20160222,000000,17.2232,17.5949,17.2232,17.5597,1053858.2722566,0
+CDP.US,D,20160223,000000,17.4608,17.7191,17.4197,17.543,1228453.2441264,0
+CDP.US,D,20160224,000000,17.4197,17.588,17.2232,17.5196,1310205.022305,0
+CDP.US,D,20160225,000000,17.6037,17.8228,17.5792,17.815,604811.85153552,0
+CDP.US,D,20160226,000000,17.815,18.0066,17.7024,17.9147,987327.15903792,0
+CDP.US,D,20160229,000000,17.9401,17.9978,17.6956,17.8032,1023927.0922437,0
+CDP.US,D,20160301,000000,17.948,18.3343,17.9069,18.1808,1070256.678084,0
+CDP.US,D,20160302,000000,18.1582,18.6316,17.9401,18.5838,1084397.7472488,0
+CDP.US,D,20160303,000000,18.6933,18.7588,18.5163,18.7451,1201574.7847993,0
+CDP.US,D,20160304,000000,18.752,19.065,18.7139,18.934,1198685.6392339,0
+CDP.US,D,20160307,000000,18.8655,19.1716,18.8234,18.9955,980728.94761587,0
+CDP.US,D,20160308,000000,19.0191,19.1403,18.9065,19.0327,1059262.3852992,0
+CDP.US,D,20160309,000000,19.0249,19.1403,19.0053,19.1306,661743.14987146,0
+CDP.US,D,20160310,000000,19.2489,19.3321,18.8058,19.0806,1093755.2664844,0
+CDP.US,D,20160311,000000,19.3135,19.3995,19.1237,19.2832,1280500.8027718,0
+CDP.US,D,20160314,000000,19.2313,19.3995,19.1785,19.2088,978399.02449363,0
+CDP.US,D,20160315,000000,19.1237,19.3673,19.0572,19.3066,453073.43571822,0
+CDP.US,D,20160316,000000,19.3066,19.603,19.2088,19.603,969514.85076298,0
+CDP.US,D,20160317,000000,19.6499,19.779,19.558,19.7732,798444.92273934,0
+CDP.US,D,20160318,000000,19.7174,20.0373,19.5051,19.5121,1643937.1171601,0
+CDP.US,D,20160321,000000,19.467,19.6793,19.4288,19.4524,662002.82537522,0
+CDP.US,D,20160322,000000,19.3917,19.7556,19.3066,19.736,612721.73095487,0
+CDP.US,D,20160323,000000,19.7418,19.8319,19.5668,19.5736,542207.56355269,0
+CDP.US,D,20160324,000000,19.5121,19.5189,19.2039,19.5121,554291.67557759,0
+CDP.US,D,20160328,000000,19.5511,19.6655,19.3849,19.6655,412305.40397396,0
+CDP.US,D,20160329,000000,19.6841,20.2378,19.6617,20.2075,891690.92016468,0
+CDP.US,D,20160330,000000,20.2603,20.3375,20.2006,20.2006,433264.488629,0
+CDP.US,D,20160331,000000,20.1459,20.2818,19.9991,20.1762,814190.05042932,0
+CDP.US,D,20160401,000000,20.0304,20.23,19.8172,20.1762,1037178.721691,0
+CDP.US,D,20160404,000000,20.1918,20.2232,19.8299,19.8367,816166.24235352,0
+CDP.US,D,20160405,000000,19.6763,20.0696,19.6617,19.9287,1216010.2891809,0
+CDP.US,D,20160406,000000,19.9023,20.0832,19.7067,20.0148,557446.6307137,0
+CDP.US,D,20160407,000000,19.9522,20.0441,19.7839,19.8534,838032.14658268,0
+CDP.US,D,20160408,000000,20.0148,20.2603,19.9375,20.1537,344070.04246885,0
+CDP.US,D,20160411,000000,20.2378,20.2985,20.0148,20.0373,310966.52746324,0
+CDP.US,D,20160412,000000,20.362,20.5224,20.2857,20.4138,1112104.3056234,0
+CDP.US,D,20160413,000000,20.5058,20.54,20.1537,20.2701,351258.14666912,0
+CDP.US,D,20160414,000000,20.2232,20.2857,20.1459,20.1459,384370.86277527,0
+CDP.US,D,20160415,000000,20.1459,20.4295,20.1459,20.2378,1104072.7672082,0
+CDP.US,D,20160418,000000,20.2232,20.3914,20.1673,20.3688,330370.62612928,0
+CDP.US,D,20160419,000000,20.4755,20.5136,20.3053,20.3982,277934.57657283,0
+CDP.US,D,20160420,000000,20.3454,20.3688,20.1067,20.1292,377396.42857612,0
+CDP.US,D,20160421,000000,20.1381,20.2524,19.8367,19.8602,956717.14227501,0
+CDP.US,D,20160422,000000,19.9287,20.0774,19.8299,19.9786,548828.26655381,0
+CDP.US,D,20160425,000000,19.8769,20.2701,19.7771,20.2701,576658.5286132,0
+CDP.US,D,20160426,000000,20.2985,20.4539,20.0774,20.2232,832795.69803856,0
+CDP.US,D,20160427,000000,20.2075,20.2779,20.0373,20.2006,436551.32620599,0
+CDP.US,D,20160428,000000,20.0696,20.3141,20.0696,20.2378,393758.03000139,0
+CDP.US,D,20160429,000000,19.6841,19.916,19.3525,19.7448,806987.63340601,0
+CDP.US,D,20160502,000000,19.7771,20.3454,19.5766,20.2378,777562.51392201,0
+CDP.US,D,20160503,000000,20.1605,20.3297,19.8769,19.9923,829313.5926615,0
+CDP.US,D,20160504,000000,19.8935,20.5977,19.8671,20.362,1596605.6337068,0
+CDP.US,D,20160505,000000,20.3532,20.4383,20.2075,20.4138,725388.18455831,0
+CDP.US,D,20160506,000000,20.3375,20.6241,20.2524,20.6153,595637.33196602,0
+CDP.US,D,20160509,000000,20.5752,20.8756,20.5322,20.8374,718335.02983243,0
+CDP.US,D,20160510,000000,20.9459,20.9459,20.6525,20.854,493732.07660066,0
+CDP.US,D,20160511,000000,20.7845,20.7933,20.3532,20.498,537816.5939125,0
+CDP.US,D,20160512,000000,20.546,20.7082,20.4383,20.675,325310.02083967,0
+CDP.US,D,20160513,000000,20.6241,20.6329,20.3297,20.6153,469332.80269318,0
+CDP.US,D,20160516,000000,20.6065,20.7933,20.5322,20.7845,697654.02288219,0
+CDP.US,D,20160517,000000,20.7082,20.7356,20.2232,20.3297,739928.99042381,0
+CDP.US,D,20160518,000000,20.2524,20.2985,19.6989,19.8671,570459.03154729,0
+CDP.US,D,20160519,000000,19.7067,19.8172,19.5139,19.733,312127.91081859,0
+CDP.US,D,20160520,000000,19.8251,20.0148,19.733,19.9375,457743.50540771,0
+CDP.US,D,20160523,000000,19.9923,20.053,19.8367,19.9453,401213.98846142,0
+CDP.US,D,20160524,000000,20.091,20.5684,20.0774,20.5224,752438.39776195,0
+CDP.US,D,20160525,000000,20.54,20.5684,20.2524,20.54,421573.97923773,0
+CDP.US,D,20160526,000000,20.498,20.6329,20.4539,20.5684,490673.22184782,0
+CDP.US,D,20160527,000000,20.5136,20.7445,20.5136,20.7249,356386.22669593,0
+CDP.US,D,20160531,000000,20.7601,20.8452,20.546,20.7845,694637.08425399,0
+CDP.US,D,20160601,000000,20.7082,20.9685,20.6389,20.8081,1029075.6191605,0
+CDP.US,D,20160602,000000,20.7249,20.9303,20.4833,20.9303,570116.5461388,0
+CDP.US,D,20160603,000000,20.9607,21.2453,20.7699,20.8374,1016347.4300988,0
+CDP.US,D,20160606,000000,20.8687,21.1543,20.7416,20.9763,625931.44427753,0
+CDP.US,D,20160607,000000,21.0458,21.1221,20.9303,20.9538,620639.78913024,0
+CDP.US,D,20160608,000000,20.9381,21.1465,20.898,21.1083,485742.45431009,0
+CDP.US,D,20160609,000000,21.1083,21.3598,21.0076,21.3079,2072699.200598,0
+CDP.US,D,20160610,000000,21.1377,21.2923,21.0262,21.2228,748852.01324559,0
+CDP.US,D,20160613,000000,21.258,21.484,21.1817,21.2228,498536.07342004,0
+CDP.US,D,20160614,000000,21.1719,21.258,21.0076,21.1817,619171.702424,0
+CDP.US,D,20160615,000000,21.1309,21.3167,21.0546,21.1377,483554.63707377,0
+CDP.US,D,20160616,000000,21.0076,21.168,20.8608,21.1465,553780.50332611,0
+CDP.US,D,20160617,000000,21.0458,21.1465,20.9147,21.1221,1045292.0476664,0
+CDP.US,D,20160620,000000,21.258,21.5074,21.2189,21.3294,518628.20993658,0
+CDP.US,D,20160621,000000,21.3598,21.7285,21.2551,21.6434,937635.08212739,0
+CDP.US,D,20160622,000000,21.6522,21.707,21.5074,21.5074,673761.83184818,0
+CDP.US,D,20160623,000000,21.662,21.7755,21.5993,21.6356,645725.05619919,0
+CDP.US,D,20160624,000000,21.1602,21.8997,21.0673,21.8058,1572385.2700874,0
+CDP.US,D,20160627,000000,21.6982,21.8058,21.2502,21.8058,1939251.5502831,0
+CDP.US,D,20160628,000000,22.0053,22.4866,21.8342,22.4621,1554903.1790869,0
+CDP.US,D,20160629,000000,22.6264,22.6939,22.3056,22.5169,741230.43497607,0
+CDP.US,D,20160630,000000,22.5169,22.9658,22.3799,22.958,915583.11119869,0
+CDP.US,D,20160701,000000,23.0832,23.2339,22.8201,22.914,597268.99379273,0
+CDP.US,D,20160705,000000,22.914,23.0666,22.7976,23.0138,866019.84969553,0
+CDP.US,D,20160706,000000,22.9296,23.0519,22.8817,22.914,904855.6503292,0
+CDP.US,D,20160707,000000,22.8132,22.8729,22.4533,22.4533,1113264.6666342,0
+CDP.US,D,20160708,000000,22.6578,22.9472,22.6098,22.7702,1987167.814792,0
+CDP.US,D,20160711,000000,22.8132,23.0079,22.6332,22.9824,1370767.6883155,0
+CDP.US,D,20160712,000000,22.9062,22.9472,22.7037,22.8289,1003878.9165407,0
+CDP.US,D,20160713,000000,22.9512,23.0597,22.7183,23.0304,1912292.3257402,0
+CDP.US,D,20160714,000000,22.9736,23.1507,22.8973,22.9062,1281125.455263,0
+CDP.US,D,20160715,000000,22.7565,22.8201,22.5569,22.6939,1217533.5824904,0
+CDP.US,D,20160718,000000,22.7507,22.8328,22.5863,22.7878,1074493.2737042,0
+CDP.US,D,20160719,000000,22.8132,22.8583,22.6284,22.7507,1762619.0458189,0
+CDP.US,D,20160720,000000,22.7507,22.7976,22.5863,22.642,1246065.1728788,0
+CDP.US,D,20160721,000000,22.5315,22.7125,22.467,22.7037,897560.19995613,0
+CDP.US,D,20160722,000000,22.7037,22.914,22.6264,22.6332,750386.55234452,0
+CDP.US,D,20160725,000000,22.6694,22.7233,22.5267,22.642,1029389.4789229,0
+CDP.US,D,20160726,000000,22.6939,22.8054,22.5218,22.5648,712214.25329325,0
+CDP.US,D,20160727,000000,22.5648,22.5775,22.3398,22.5403,979723.98296946,0
+CDP.US,D,20160728,000000,22.5403,23.1086,22.5218,23.0079,956936.94634315,0
+CDP.US,D,20160729,000000,23.0079,23.719,23.0079,23.2622,1367046.3543248,0
+CDP.US,D,20160801,000000,23.2778,23.3639,23.1448,23.2954,1196888.3575978,0
+CDP.US,D,20160802,000000,23.1927,23.4089,23.0597,23.1242,1071739.0776133,0
+CDP.US,D,20160803,000000,23.1595,23.1927,22.8132,22.9228,838452.3301734,0
+CDP.US,D,20160804,000000,22.9228,23.0373,22.7565,22.8973,1707445.1576835,0
+CDP.US,D,20160805,000000,22.8973,23.0871,22.8201,22.9658,814017.27420832,0
+CDP.US,D,20160808,000000,22.9736,23.0519,22.8436,22.9658,456514.64731516,0
+CDP.US,D,20160809,000000,22.914,23.0832,22.8289,22.9365,831439.04688314,0
+CDP.US,D,20160810,000000,23.2778,23.2778,22.8817,22.9658,683097.88184915,0
+CDP.US,D,20160811,000000,22.9824,22.9824,22.5443,22.642,766229.82510677,0
+CDP.US,D,20160812,000000,22.6665,22.9365,22.5569,22.5863,897894.5066086,0
+CDP.US,D,20160815,000000,22.6098,22.7878,22.4621,22.5315,844873.67599644,0
+CDP.US,D,20160816,000000,22.4866,22.4866,22.1119,22.3849,1003867.6707512,0
+CDP.US,D,20160817,000000,22.4161,22.4464,22.107,22.4239,572091.71571851,0
+CDP.US,D,20160818,000000,22.4709,22.5315,22.3144,22.3927,495328.97871427,0
+CDP.US,D,20160819,000000,22.2988,22.4161,22.1188,22.1686,419869.73095131,0
+CDP.US,D,20160822,000000,22.1784,22.3849,22.1217,22.2537,229189.19067202,0
+CDP.US,D,20160823,000000,22.4161,22.5648,22.1921,22.3398,257313.88794826,0
+CDP.US,D,20160824,000000,22.3232,22.3476,21.9984,22.2763,403571.51488523,0
+CDP.US,D,20160825,000000,22.2459,22.511,22.2127,22.3849,448366.56162662,0
+CDP.US,D,20160826,000000,22.4797,22.602,21.9271,22.0581,814048.96688791,0
+CDP.US,D,20160829,000000,22.1862,22.4005,22.1608,22.196,499374.39591246,0
+CDP.US,D,20160830,000000,22.2459,22.2831,22.02,22.2283,541347.7718257,0
+CDP.US,D,20160831,000000,22.2704,22.3114,21.9984,22.1432,2428846.1986803,0
+CDP.US,D,20160901,000000,22.196,22.2459,21.9359,22.1266,785053.23209515,0
+CDP.US,D,20160902,000000,22.3232,22.8054,22.3232,22.3849,866138.44165787,0
+CDP.US,D,20160906,000000,22.4161,22.5569,22.3232,22.5315,545576.18868992,0
+CDP.US,D,20160907,000000,22.4934,22.8641,22.4709,22.8641,1036938.4707327,0
+CDP.US,D,20160908,000000,22.7125,22.914,22.5717,22.6186,1068724.183674,0
+CDP.US,D,20160909,000000,22.33,22.33,21.6003,21.617,1098009.2419611,0
+CDP.US,D,20160912,000000,21.5789,21.8478,21.4683,21.7236,801842.17352265,0
+CDP.US,D,20160913,000000,21.6297,21.6932,21.0643,21.0712,880028.01407499,0
+CDP.US,D,20160914,000000,21.1347,21.4527,21.0712,21.3998,933065.20219919,0
+CDP.US,D,20160915,000000,21.4223,21.5006,21.1514,21.2365,1082932.727576,0
+CDP.US,D,20160916,000000,21.1279,21.1974,20.9851,21.0643,1389913.1338223,0
+CDP.US,D,20160919,000000,21.1435,21.3588,21.0643,21.2737,459180.92177886,0
+CDP.US,D,20160920,000000,21.5006,21.6551,21.2991,21.3431,721082.06951187,0
+CDP.US,D,20160921,000000,21.3832,21.523,20.8932,21.523,1274102.9708723,0
+CDP.US,D,20160922,000000,21.7627,22.3535,21.7412,22.2831,1143988.163637,0
+CDP.US,D,20160923,000000,22.1784,22.5569,21.9916,22.4934,1224530.5082686,0
+CDP.US,D,20160926,000000,22.4533,22.7565,22.3927,22.6578,816115.12512837,0
+CDP.US,D,20160927,000000,22.7281,22.7359,22.2421,22.3144,885659.08759725,0
+CDP.US,D,20160928,000000,22.5472,22.6254,22.3114,22.5775,558581.43311198,0
+CDP.US,D,20160929,000000,22.4298,22.6088,22.2411,22.4141,874613.67758735,0
+CDP.US,D,20160930,000000,22.5707,22.6176,22.1011,22.2235,1018024.0750836,0
+CDP.US,D,20161003,000000,22.0601,22.1452,21.8546,21.9486,1259655.1983566,0
+CDP.US,D,20161004,000000,21.9339,21.9339,21.4722,21.7471,1252947.5960727,0
+CDP.US,D,20161005,000000,21.7471,22.0062,21.3656,21.6776,5663751.7419579,0
+CDP.US,D,20161006,000000,21.526,21.8938,21.2668,21.6356,1334180.0232438,0
+CDP.US,D,20161007,000000,21.7305,21.9309,21.5338,21.5749,1320695.2992498,0
+CDP.US,D,20161010,000000,21.5983,21.8087,21.5192,21.5573,1466593.0609218,0
+CDP.US,D,20161011,000000,21.4888,21.708,21.3001,21.3616,757233.19348079,0
+CDP.US,D,20161012,000000,21.4194,21.6904,21.3871,21.5983,513089.14741957,0
+CDP.US,D,20161013,000000,21.5485,21.9035,21.5485,21.794,843205.20976762,0
+CDP.US,D,20161014,000000,21.7774,21.9926,21.6356,21.6844,554069.82682045,0
+CDP.US,D,20161017,000000,21.6992,21.9397,21.6844,21.6992,619061.28921768,0
+CDP.US,D,20161018,000000,21.9271,21.9271,21.6356,21.7305,769976.7177101,0
+CDP.US,D,20161019,000000,21.6904,21.8546,21.6199,21.7774,566886.95985397,0
+CDP.US,D,20161020,000000,21.8028,21.8546,21.6063,21.662,461564.00681524,0
+CDP.US,D,20161021,000000,21.5348,21.6356,21.4243,21.4722,483271.44764644,0
+CDP.US,D,20161024,000000,22.0278,22.0278,21.3949,21.4888,1293238.192934,0
+CDP.US,D,20161025,000000,21.4644,21.4888,21.2453,21.4888,884685.81563044,0
+CDP.US,D,20161026,000000,21.3372,21.3774,21.1191,21.3304,749382.61004261,0
+CDP.US,D,20161027,000000,21.3304,21.345,20.9841,21.0966,1016496.6923962,0
+CDP.US,D,20161028,000000,21.0027,21.4888,20.5244,20.6417,1410539.9565139,0
+CDP.US,D,20161031,000000,20.7494,21.033,20.5782,20.9245,789929.81537424,0
+CDP.US,D,20161101,000000,20.8608,20.8756,20.3718,20.4138,657884.82171732,0
+CDP.US,D,20161102,000000,20.4461,20.4989,20.1869,20.2046,1016911.7642643,0
+CDP.US,D,20161103,000000,20.1703,20.2897,20.0021,20.0441,597292.5077163,0
+CDP.US,D,20161104,000000,20.0627,20.1625,19.8808,20.0059,451603.30432297,0
+CDP.US,D,20161107,000000,20.3199,20.5938,20.2046,20.3013,765540.76491179,0
+CDP.US,D,20161108,000000,20.2182,20.4921,20.2182,20.3767,2035827.3237546,0
+CDP.US,D,20161109,000000,19.604,21.3089,19.5355,21.1798,2161908.9819257,0
+CDP.US,D,20161110,000000,21.1347,21.7549,20.8208,21.3871,2322908.8165953,0
+CDP.US,D,20161111,000000,21.2932,22.2235,21.2932,22.2087,1549141.2454682,0
+CDP.US,D,20161114,000000,22.2087,22.6323,22.0767,22.5081,2065081.7117066,0
+CDP.US,D,20161115,000000,22.641,22.7183,22.0278,22.3672,1099673.618812,0
+CDP.US,D,20161116,000000,22.3438,22.4904,22.0855,22.3262,1539775.5474767,0
+CDP.US,D,20161117,000000,22.3262,22.4435,22.0601,22.0601,969272.55511578,0
+CDP.US,D,20161118,000000,22.0933,22.2411,22.0278,22.0767,767475.04071138,0
+CDP.US,D,20161121,000000,22.2411,22.3741,21.9309,21.9926,1035961.109388,0
+CDP.US,D,20161122,000000,22.0141,22.6939,22.0141,22.6568,1368937.6916552,0
+CDP.US,D,20161123,000000,22.4141,22.7565,22.0855,22.7183,1458724.0752825,0
+CDP.US,D,20161125,000000,22.7125,22.9453,22.641,22.7125,580703.94581138,0
+CDP.US,D,20161128,000000,22.6939,23.0167,22.645,22.9248,1085929.2193143,0
+CDP.US,D,20161129,000000,22.9394,23.2838,22.8064,22.8749,2218443.6105946,0
+CDP.US,D,20161130,000000,22.7565,22.7565,22.2577,22.4357,1870473.323847,0
+CDP.US,D,20161201,000000,22.3516,22.5707,22.1638,22.3672,2173135.3469127,0
+CDP.US,D,20161202,000000,22.5081,22.7888,22.1902,22.3114,1231912.8579244,0
+CDP.US,D,20161205,000000,22.3809,22.4846,22.2371,22.3965,929289.68394978,0
+CDP.US,D,20161206,000000,22.4357,22.8132,22.4357,22.7565,717998.67849096,0
+CDP.US,D,20161207,000000,22.8367,23.0343,22.8132,22.9248,1297401.1797501,0
+CDP.US,D,20161208,000000,22.8367,23.407,22.821,23.2602,1267798.1723226,0
+CDP.US,D,20161209,000000,23.2417,23.5107,23.2348,23.4148,1149976.0353907,0
+CDP.US,D,20161212,000000,23.3072,23.495,23.1879,23.3287,951185.23616953,0
+CDP.US,D,20161213,000000,23.4559,23.495,22.9081,23.048,1330719.3871013,0
+CDP.US,D,20161214,000000,23.0871,23.1918,22.8299,22.8524,1798664.868304,0
+CDP.US,D,20161215,000000,22.7986,23.2348,22.7565,23.135,2853871.61296,0
+CDP.US,D,20161216,000000,23.315,24.0976,23.315,23.6847,5933389.9928893,0
+CDP.US,D,20161219,000000,23.8227,24.4018,23.3219,23.9959,6058610.836989,0
+CDP.US,D,20161220,000000,24.0105,24.6013,23.8931,24.569,2609369.7463228,0
+CDP.US,D,20161221,000000,24.5377,24.703,24.1993,24.1993,2054727.4065806,0
+CDP.US,D,20161222,000000,24.1846,24.5446,24.0349,24.4536,1248389.9842785,0
+CDP.US,D,20161223,000000,24.569,24.5856,24.2648,24.437,934629.38928871,0
+CDP.US,D,20161227,000000,24.3959,24.4242,24.2247,24.2951,1053564.8593843,0
+CDP.US,D,20161228,000000,24.3381,24.3381,24.0722,24.124,638206.73472448,0
+CDP.US,D,20161229,000000,24.124,24.5025,24.0986,24.3998,717672.55059452,0
+CDP.US,D,20161230,000000,24.3861,24.8361,24.2961,24.6942,945607.32456142,0
+CDP.US,D,20170103,000000,24.8223,24.8429,24.4995,24.6385,1600838.1399491,0
+CDP.US,D,20170104,000000,24.703,25.064,24.6032,25.0414,1196081.7277849,0
+CDP.US,D,20170105,000000,24.8752,24.9231,24.614,24.7568,1308755.3377999,0
+CDP.US,D,20170106,000000,24.7168,24.7949,24.5994,24.6072,1087710.1434384,0
+CDP.US,D,20170109,000000,24.4809,24.5915,24.1983,24.2668,1057666.5055301,0
+CDP.US,D,20170110,000000,24.2824,24.3665,24.1083,24.2736,1844078.4334697,0
+CDP.US,D,20170111,000000,24.3293,24.4507,24.1856,24.2668,685416.55918185,0
+CDP.US,D,20170112,000000,24.2668,24.3381,23.9,24.3215,596703.6372826,0
+CDP.US,D,20170113,000000,24.3293,24.4809,24.1582,24.2961,903287.37386167,0
+CDP.US,D,20170117,000000,24.2609,24.6697,24.1856,24.6551,1527729.2621984,0
+CDP.US,D,20170118,000000,24.5994,24.9231,24.5426,24.8125,1374681.2230728,0
+CDP.US,D,20170119,000000,24.703,24.7744,24.3381,24.7079,869391.54186627,0
+CDP.US,D,20170120,000000,24.5994,25.0728,24.5113,24.9554,1308744.0920103,0
+CDP.US,D,20170123,000000,24.9231,25.3496,24.8752,25.2957,1193624.0115998,0
+CDP.US,D,20170124,000000,25.3115,25.687,25.2841,25.6587,855268.87490247,0
+CDP.US,D,20170125,000000,25.6665,25.7242,25.4435,25.5246,881427.60369953,0
+CDP.US,D,20170126,000000,25.5022,25.7232,25.5022,25.6587,944541.01924484,0
+CDP.US,D,20170127,000000,25.7154,25.7154,25.4073,25.5873,861294.57340288,0
+CDP.US,D,20170130,000000,25.4709,25.6029,25.2957,25.4621,1433102.0773495,0
+CDP.US,D,20170131,000000,25.4141,25.5961,25.1686,25.1686,1333226.1758226,0
+CDP.US,D,20170201,000000,25.1862,25.3554,24.5915,24.8223,1640552.1345107,0
+CDP.US,D,20170202,000000,24.9623,25.4709,24.9016,25.0826,1906763.4866683,0
+CDP.US,D,20170203,000000,25.2869,25.4777,25.152,25.3193,1223055.2651509,0
+CDP.US,D,20170206,000000,25.2869,25.6195,25.2869,25.5324,860411.26775232,0
+CDP.US,D,20170207,000000,25.5726,25.6978,25.2557,25.3652,1275430.9963817,0
+CDP.US,D,20170208,000000,25.1353,25.4073,25.0728,25.3027,1240419.7865335,0
+CDP.US,D,20170209,000000,25.3838,25.7154,25.2879,25.5324,1525860.416447,0
+CDP.US,D,20170210,000000,25.5324,26.1017,25.4219,26.0705,1571218.7750095,0
+CDP.US,D,20170213,000000,26.0929,26.2925,26.0323,26.2289,1468571.297535,0
+CDP.US,D,20170214,000000,26.1644,26.2289,25.8572,26.0323,3772407.2550833,0
+CDP.US,D,20170215,000000,25.7369,26.0411,25.5482,25.999,1044038.6533058,0
+CDP.US,D,20170216,000000,25.9893,26.361,25.9893,26.2201,579858.46690744,0
+CDP.US,D,20170217,000000,26.2201,26.3248,26.0705,26.2925,573859.34936412,0
+CDP.US,D,20170221,000000,26.2064,26.6417,26.2064,26.5683,712265.3705184,0
+CDP.US,D,20170222,000000,26.6231,26.8696,26.4265,26.8628,802508.74213857,0
+CDP.US,D,20170223,000000,26.9938,26.9938,26.5928,26.719,837181.55595623,0
+CDP.US,D,20170224,000000,26.6945,26.8931,26.5468,26.8931,1017124.411921,0
+CDP.US,D,20170227,000000,26.8853,27.0897,26.7601,26.9165,1066059.9538993,0
+CDP.US,D,20170228,000000,26.7992,27.03,26.7141,26.9664,1233789.8824318,0
+CDP.US,D,20170301,000000,26.9165,27.0663,26.7699,26.9067,1177820.6102731,0
+CDP.US,D,20170302,000000,26.9391,26.9566,26.6016,26.7826,1023896.4219086,0
+CDP.US,D,20170303,000000,26.6877,26.8383,26.4031,26.7992,888528.80861704,0
+CDP.US,D,20170306,000000,26.6554,26.7601,26.498,26.6133,498991.01672386,0
+CDP.US,D,20170307,000000,26.5761,26.6231,26.4343,26.5204,451554.23178683,0
+CDP.US,D,20170308,000000,26.451,26.4803,26.2603,26.3248,1068115.8886948,0
+CDP.US,D,20170309,000000,26.2837,26.4892,25.9678,26.0607,929655.68328184,0
+CDP.US,D,20170310,000000,26.2505,26.3854,25.6587,25.9208,1132928.440804,0
+CDP.US,D,20170313,000000,25.9453,26.0929,25.6411,25.8083,1237831.210252,0
+CDP.US,D,20170314,000000,25.7849,25.9678,25.6029,25.8729,619906.76812162,0
+CDP.US,D,20170315,000000,25.9893,26.7141,25.9267,26.5849,985970.50788251,0
+CDP.US,D,20170316,000000,26.5204,26.6133,26.3482,26.5204,936418.49216888,0
+CDP.US,D,20170317,000000,26.6417,27.0437,26.4892,26.9664,3329233.1811871,0
+CDP.US,D,20170320,000000,27.0535,27.0897,26.7337,26.7747,828426.19763294,0
+CDP.US,D,20170321,000000,26.7992,26.9802,26.7023,26.8931,994458.01194603,0
+CDP.US,D,20170322,000000,26.989,27.0016,26.5136,26.6231,1268585.3775898,0
+CDP.US,D,20170323,000000,26.5928,27.0663,26.5928,26.7503,1222374.3837119,0
+CDP.US,D,20170324,000000,26.7425,26.8628,26.4666,26.4734,2187418.5219634,0
+CDP.US,D,20170327,000000,26.3384,26.537,25.9453,26.0245,1105280.1560662,0
+CDP.US,D,20170328,000000,26.0607,26.1017,25.7369,26.0323,1418285.2384683,0
+CDP.US,D,20170329,000000,26.1165,26.2123,25.8758,26.0813,1184262.4029863,0
+CDP.US,D,20170330,000000,26.0734,26.1614,25.8817,26.1458,1118833.3771418,0
+CDP.US,D,20170331,000000,26.1399,26.5468,26.0989,26.4021,1787035.6995829,0
+CDP.US,D,20170403,000000,26.4255,26.5204,26.1399,26.2485,1038851.2772978,0
+CDP.US,D,20170404,000000,26.2123,26.4734,26.1458,26.226,970582.17842406,0
+CDP.US,D,20170405,000000,26.2974,26.5517,26.2357,26.4255,957789.58165861,0
+CDP.US,D,20170406,000000,26.4578,26.7209,26.3228,26.6965,1140835.2531898,0
+CDP.US,D,20170407,000000,26.6818,27.2227,26.6486,27.12,1053256.1113444,0
+CDP.US,D,20170410,000000,27.12,27.3821,27.0056,27.1816,717680.72935055,0
+CDP.US,D,20170411,000000,27.2413,27.4477,27.1738,27.4213,734165.01211616,0
+CDP.US,D,20170412,000000,27.4624,27.5651,27.3118,27.3988,558452.6177046,0
+CDP.US,D,20170413,000000,27.3616,27.4311,27.1102,27.1738,2547240.8485338,0
+CDP.US,D,20170417,000000,27.1895,27.4477,27.1454,27.4477,472983.59491322,0
+CDP.US,D,20170418,000000,27.4389,27.5093,27.12,27.303,876202.40094494,0
+CDP.US,D,20170419,000000,27.2481,27.2716,27.0583,27.1102,514419.21761791,0
+CDP.US,D,20170420,000000,27.1454,27.168,26.7855,26.9009,785853.72784096,0
+CDP.US,D,20170421,000000,26.9528,27.12,26.6886,26.7855,1054049.4506787,0
+CDP.US,D,20170424,000000,26.8891,26.984,26.2827,26.4333,1039563.8514163,0
+CDP.US,D,20170425,000000,26.4892,26.7209,26.3845,26.6574,1128876.8895388,0
+CDP.US,D,20170426,000000,26.5849,26.5849,26.1614,26.2035,1087261.3342016,0
+CDP.US,D,20170427,000000,26.226,26.3454,26.0891,26.1399,1558361.7705404,0
+CDP.US,D,20170428,000000,26.1399,26.3366,25.8993,26.1165,1278511.320369,0
+CDP.US,D,20170501,000000,26.2427,26.807,26.0156,26.7855,1017597.7574259,0
+CDP.US,D,20170502,000000,26.8128,26.9616,26.6143,26.7532,895467.46075859,0
+CDP.US,D,20170503,000000,26.8324,26.8324,26.2485,26.2651,588001.44087346,0
+CDP.US,D,20170504,000000,26.2182,26.2182,25.8436,26.044,1829859.6661226,0
+CDP.US,D,20170505,000000,26.0989,26.498,26.0989,26.498,542777.00944082,0
+CDP.US,D,20170508,000000,26.5058,26.6378,26.2739,26.5849,1000513.358437,0
+CDP.US,D,20170509,000000,26.6026,26.6085,25.8436,26.0813,857538.47969903,0
+CDP.US,D,20170510,000000,26.0284,26.5282,25.9697,26.2974,737549.99476544,0
+CDP.US,D,20170511,000000,26.1947,26.314,25.8357,25.9697,587658.95546497,0
+CDP.US,D,20170512,000000,25.9491,26.0656,25.8015,25.8993,736304.77916084,0
+CDP.US,D,20170515,000000,25.9551,26.1614,25.8484,25.9551,1611642.2766562,0
+CDP.US,D,20170516,000000,26.044,26.044,25.6988,25.8993,984808.10218266,0
+CDP.US,D,20170517,000000,25.8602,26.4539,25.8572,26.2357,1312207.7951864,0
+CDP.US,D,20170518,000000,26.2739,26.6486,26.0206,26.5204,1133774.9420524,0
+CDP.US,D,20170519,000000,26.9205,26.9704,26.5282,26.674,930865.11682884,0
+CDP.US,D,20170522,000000,26.7287,26.8813,26.6329,26.7855,553866.38026436,0
+CDP.US,D,20170523,000000,26.9772,27.2159,26.8226,27.031,797492.09766258,0
+CDP.US,D,20170524,000000,26.9909,27.3988,26.9909,27.3118,595364.36598373,0
+CDP.US,D,20170525,000000,27.3519,27.4624,27.2746,27.2872,885394.30037099,0
+CDP.US,D,20170526,000000,27.3118,27.3675,26.811,26.8891,507906.8831341,0
+CDP.US,D,20170530,000000,26.9205,27.0721,26.7287,26.7689,552802.11963679,0
+CDP.US,D,20170531,000000,26.8128,26.9528,26.6818,26.9009,932086.81850986,0
+CDP.US,D,20170601,000000,26.9107,27.5739,26.8324,27.4389,1744362.0176852,0
+CDP.US,D,20170602,000000,27.6609,27.791,27.4702,27.7421,726067.02130827,0
+CDP.US,D,20170605,000000,27.6609,27.9485,27.4624,27.8213,852260.11503028,0
+CDP.US,D,20170606,000000,27.8439,27.8439,27.4389,27.5895,554593.26720596,0
+CDP.US,D,20170607,000000,27.6531,27.9006,27.4946,27.8213,665385.76333549,0
+CDP.US,D,20170608,000000,27.7734,27.837,27.4624,27.6472,530297.25009328,0
+CDP.US,D,20170609,000000,27.6697,28.2116,27.6697,28.1236,728633.10601068,0
+CDP.US,D,20170612,000000,28.0932,28.4992,28.0932,28.4122,594068.03315399,0
+CDP.US,D,20170613,000000,28.3251,28.6587,28.3016,28.3799,558114.22167413,0
+CDP.US,D,20170614,000000,28.5628,28.5794,28.282,28.5139,652115.73168716,0
+CDP.US,D,20170615,000000,28.3545,28.7398,28.3329,28.4757,598359.83537738,0
+CDP.US,D,20170616,000000,28.4053,28.4933,28.1725,28.2273,2437765.132124,0
+CDP.US,D,20170619,000000,28.2616,28.3799,28.0141,28.2273,474723.62525725,0
+CDP.US,D,20170620,000000,28.282,28.4053,28.0443,28.3799,496227.61953237,0
+CDP.US,D,20170621,000000,28.419,28.4659,28.0532,28.2204,398708.22208468,0
+CDP.US,D,20170622,000000,28.1959,28.4356,28.0443,28.2732,546115.98658747,0
+CDP.US,D,20170623,000000,28.3163,28.4513,28.2664,28.3475,975136.72318472,0
+CDP.US,D,20170626,000000,28.4268,28.6401,28.282,28.5481,606872.89805347,0
+CDP.US,D,20170627,000000,28.5139,28.6587,28.2322,28.2536,641774.71703978,0
+CDP.US,D,20170628,000000,28.3848,28.4591,28.1667,28.3387,569369.21230714,0
+CDP.US,D,20170629,000000,28.1598,28.1755,27.9544,28.0248,692280.58017467,0
+CDP.US,D,20170630,000000,28.1598,28.3212,28.0248,28.1598,529842.30678947,0
+CDP.US,D,20170703,000000,28.287,28.4825,28.0962,28.4336,249746.4939374,0
+CDP.US,D,20170705,000000,28.3671,28.6605,28.1422,28.4973,1062667.8148385,0
+CDP.US,D,20170706,000000,28.4102,28.5462,27.8976,27.9583,818846.82964026,0
+CDP.US,D,20170707,000000,27.9749,28.1598,27.8449,28.105,857201.10601305,0
+CDP.US,D,20170710,000000,28.0473,28.0776,27.4722,27.4839,649460.70301299,0
+CDP.US,D,20170711,000000,27.5964,27.614,27.2364,27.5161,758339.37023299,0
+CDP.US,D,20170712,000000,27.5886,28.0776,27.5886,27.8713,615251.01125517,0
+CDP.US,D,20170713,000000,27.9348,28.1118,27.6805,27.8713,489677.45830195,0
+CDP.US,D,20170714,000000,28.0473,28.0561,27.7177,27.7734,863903.59657442,0
+CDP.US,D,20170717,000000,27.7734,28.1118,27.6766,28.0307,696485.48311532,0
+CDP.US,D,20170718,000000,28.0248,28.1921,27.8869,27.9016,783972.61395553,0
+CDP.US,D,20170719,000000,27.9094,28.0962,27.8292,28.0962,664762.13318869,0
+CDP.US,D,20170720,000000,28.1755,28.3457,27.8449,27.8537,544502.72696181,0
+CDP.US,D,20170721,000000,27.9426,28.0864,27.5563,27.7353,551685.71943956,0
+CDP.US,D,20170724,000000,27.7421,27.8292,27.5886,27.5964,390549.91295111,0
+CDP.US,D,20170725,000000,27.6296,27.6521,27.3479,27.4037,1061757.9282309,0
+CDP.US,D,20170726,000000,27.3871,27.5074,27.2746,27.3479,688872.08360182,0
+CDP.US,D,20170727,000000,27.3156,27.5005,27.1494,27.4115,665422.56773759,0
+CDP.US,D,20170728,000000,27.2922,27.6374,26.7855,27.0819,1417586.9771727,0
+CDP.US,D,20170731,000000,26.9361,26.9724,26.5928,26.763,908275.39269159,0
+CDP.US,D,20170801,000000,26.5263,27.0741,26.2788,26.5761,1300395.6267993,0
+CDP.US,D,20170802,000000,26.496,26.5194,25.9971,26.047,1341869.0762505,0
+CDP.US,D,20170803,000000,25.9873,26.3737,25.957,26.3101,1029194.2111229,0
+CDP.US,D,20170804,000000,26.3268,26.4725,26.0538,26.1105,648512.98965875,0
+CDP.US,D,20170807,000000,26.1105,26.2084,25.7467,25.9423,1100696.9856594,0
+CDP.US,D,20170808,000000,25.9091,26.2309,25.7956,25.9091,1592895.5455057,0
+CDP.US,D,20170809,000000,25.9179,26.0538,25.7467,26.047,957505.36988678,0
+CDP.US,D,20170810,000000,25.9727,26.27,25.8572,26.2309,1322321.8493541,0
+CDP.US,D,20170811,000000,26.0538,26.2631,25.9257,26.0597,1377255.4865312,0
+CDP.US,D,20170814,000000,26.1996,26.4832,26.1262,26.3268,778040.9711494,0
+CDP.US,D,20170815,000000,26.0929,26.3903,26.047,26.2876,1871138.8701184,0
+CDP.US,D,20170816,000000,26.3336,26.6016,26.2661,26.5126,982081.50939327,0
+CDP.US,D,20170817,000000,26.496,26.7209,26.2661,26.2788,1419329.0522058,0
+CDP.US,D,20170818,000000,26.2533,26.4245,26.1262,26.3424,1285400.8999745,0
+CDP.US,D,20170821,000000,26.3668,26.7357,26.1996,26.6417,719803.11653867,0
+CDP.US,D,20170822,000000,26.6417,26.7933,26.496,26.7209,906177.54177152,0
+CDP.US,D,20170823,000000,26.674,26.9459,26.6133,26.8491,594296.01597814,0
+CDP.US,D,20170824,000000,26.9361,26.9938,26.4784,26.6016,1269429.8341493,0
+CDP.US,D,20170825,000000,26.7287,26.7287,26.3903,26.5194,534645.28126434,0
+CDP.US,D,20170828,000000,26.5527,26.6486,26.2221,26.2876,329173.46071632,0
+CDP.US,D,20170829,000000,26.27,26.3903,25.9648,26.27,607526.17619085,0
+CDP.US,D,20170830,000000,26.2631,26.5048,26.0841,26.496,407476.87088651,0
+CDP.US,D,20170831,000000,26.5194,26.9029,26.5194,26.8138,654917.97796975,0
+CDP.US,D,20170901,000000,26.7777,27.0251,26.7777,26.9225,306760.60217809,0
+CDP.US,D,20170905,000000,27.0251,27.0965,26.7855,26.8579,539770.29425764,0
+CDP.US,D,20170906,000000,26.9792,27.0672,26.6182,26.7699,756870.26118225,0
+CDP.US,D,20170907,000000,26.8012,26.8579,26.4646,26.5048,638757.77841157,0
+CDP.US,D,20170908,000000,26.4559,26.7111,26.4245,26.5263,518808.14256909,0
+CDP.US,D,20170911,000000,26.6231,26.9547,26.6231,26.6818,421123.12531193,0
+CDP.US,D,20170912,000000,26.6652,27.0085,26.4646,26.5761,615974.83116326,0
+CDP.US,D,20170913,000000,26.5449,26.5683,26.2152,26.3023,434186.64337066,0
+CDP.US,D,20170914,000000,26.27,26.4471,26.2221,26.4157,602792.72114219,0
+CDP.US,D,20170915,000000,26.5126,26.5126,26.135,26.3336,785465.23692984,0
+CDP.US,D,20170918,000000,26.3336,26.4001,25.8797,26.1732,673483.75414338,0
+CDP.US,D,20170919,000000,26.1194,26.2445,25.9257,26.2084,1219487.2828355,0
+CDP.US,D,20170920,000000,26.2387,26.4383,26.1194,26.2533,733925.78350247,0
+CDP.US,D,20170921,000000,26.2788,26.5263,26.1732,26.2533,627658.18414301,0
+CDP.US,D,20170922,000000,26.2631,26.4383,25.9971,26.1497,390951.69434077,0
+CDP.US,D,20170925,000000,26.5761,26.8491,26.3668,26.6652,954591.68805337,0
+CDP.US,D,20170926,000000,26.7111,26.7111,26.4245,26.5527,1192041.4223092,0
+CDP.US,D,20170927,000000,26.5194,26.763,26.496,26.7532,735002.31226408,0
+CDP.US,D,20170928,000000,26.7894,26.7894,26.5547,26.7483,337457.51822375,0
+CDP.US,D,20170929,000000,26.6594,26.897,26.5146,26.6104,752355.5878572,0
+CDP.US,D,20171002,000000,26.6436,26.7894,26.4803,26.6691,588431.8479092,0
+CDP.US,D,20171003,000000,26.7826,26.8295,26.6916,26.804,289244.773809,0
+CDP.US,D,20171004,000000,26.9097,27.0593,26.7581,27.0505,478672.94207216,0
+CDP.US,D,20171005,000000,27.0956,27.301,27.0066,27.0417,558941.29837702,0
+CDP.US,D,20171006,000000,26.984,27.0731,26.7307,26.9978,384486.3877041,0
+CDP.US,D,20171009,000000,26.984,27.0877,26.943,26.9909,460665.36599715,0
+CDP.US,D,20171010,000000,27.0672,27.1562,26.8999,26.9978,277863.01245762,0
+CDP.US,D,20171011,000000,27.0154,27.1092,26.8999,26.9273,558431.14847005,0
+CDP.US,D,20171012,000000,26.9342,27.0417,26.8706,26.9694,449326.54311489,0
+CDP.US,D,20171013,000000,27.1298,27.1298,26.7894,26.8383,758054.13611667,0
+CDP.US,D,20171016,000000,26.8383,26.9978,26.7737,26.8706,576767.91947501,0
+CDP.US,D,20171017,000000,26.811,26.9273,26.3717,26.3825,951999.02239388,0
+CDP.US,D,20171018,000000,26.3434,26.5058,26.1007,26.1174,1025423.804596,0
+CDP.US,D,20171019,000000,26.0753,26.1047,25.735,25.9297,1152513.4944471,0
+CDP.US,D,20171020,000000,25.9394,25.9551,25.5981,25.6049,731836.11133843,0
+CDP.US,D,20171023,000000,25.4122,25.7438,25.3222,25.6636,1455843.1084733,0
+CDP.US,D,20171024,000000,25.6459,25.7692,25.3808,25.4513,1157418.7033722,0
+CDP.US,D,20171025,000000,25.4699,25.557,25.2009,25.2586,599723.64294432,0
+CDP.US,D,20171026,000000,25.3055,25.508,25.062,25.2498,556058.28687869,0
+CDP.US,D,20171027,000000,27.0154,27.4057,25.7193,26.0675,1826914.2916096,0
+CDP.US,D,20171030,000000,26.0587,26.1722,25.778,25.8973,1233746.9439627,0
+CDP.US,D,20171031,000000,25.5413,26.0529,25.5158,25.8797,4884056.6174028,0
+CDP.US,D,20171101,000000,25.9697,26.5781,25.8876,26.498,1388491.0526187,0
+CDP.US,D,20171102,000000,26.5292,26.6045,26.2631,26.3336,1313438.6979679,0
+CDP.US,D,20171103,000000,26.1722,26.4666,26.0108,26.2221,1065138.8215022,0
+CDP.US,D,20171106,000000,26.2876,26.538,26.134,26.3023,818213.99839294,0
+CDP.US,D,20171107,000000,26.2533,26.5517,26.1096,26.2445,699530.02504511,0
+CDP.US,D,20171108,000000,26.1644,26.5058,26.1007,26.1722,1418850.5949784,0
+CDP.US,D,20171109,000000,26.1174,26.362,25.9697,26.2074,561881.56116751,0
+CDP.US,D,20171110,000000,26.1419,26.362,26.134,26.2387,677798.04794585,0
+CDP.US,D,20171113,000000,26.3336,26.4177,26.1888,26.27,602516.68812638,0
+CDP.US,D,20171114,000000,26.2631,26.3522,25.9551,26.0206,748682.3040581,0
+CDP.US,D,20171115,000000,26.0206,26.1174,25.4611,25.4699,1302492.4553748,0
+CDP.US,D,20171116,000000,25.4611,25.557,25.0796,25.2674,1918004.1644782,0
+CDP.US,D,20171117,000000,25.2244,25.3525,25.0072,25.1207,1740889.1134087,0
+CDP.US,D,20171120,000000,25.0796,25.193,24.9984,25.0229,1218489.4746007,0
+CDP.US,D,20171121,000000,25.0972,25.1589,24.9241,25.1343,1034078.973158,0
+CDP.US,D,20171122,000000,25.0708,25.2586,24.9241,25.0464,972806.80006248,0
+CDP.US,D,20171124,000000,25.0884,25.4034,25.0884,25.33,468468.92158819,0
+CDP.US,D,20171127,000000,25.4034,25.508,25.24,25.2674,1296129.3831884,0
+CDP.US,D,20171128,000000,25.2586,25.3878,24.794,24.8302,1233971.8597534,0
+CDP.US,D,20171129,000000,24.7871,24.9417,24.6669,24.7627,1453360.8560201,0
+CDP.US,D,20171130,000000,24.8429,24.9094,24.48,24.5935,2517165.5179459,0
+CDP.US,D,20171201,000000,24.6571,24.8752,24.48,24.6747,1679567.867777,0
+CDP.US,D,20171204,000000,24.5602,24.9583,24.4555,24.8028,1731459.0077134,0
+CDP.US,D,20171205,000000,24.8429,24.9651,24.1484,24.1563,1285383.5201179,0
+CDP.US,D,20171206,000000,24.1651,24.3,24.0085,24.033,1056526.5914093,0
+CDP.US,D,20171207,000000,24.0898,24.4879,23.9284,24.3968,1250786.3597934,0
+CDP.US,D,20171208,000000,24.3832,24.569,24.2198,24.4957,550819.79364556,0
+CDP.US,D,20171211,000000,24.4555,24.48,24.2932,24.3968,1008611.3492449,0
+CDP.US,D,20171212,000000,24.48,24.5211,24.3177,24.3333,1177741.8897464,0
+CDP.US,D,20171213,000000,24.3499,24.5778,24.2678,24.3968,1712343.2101972,0
+CDP.US,D,20171214,000000,24.4046,24.5504,24.2618,24.4399,942116.01808384,0
+CDP.US,D,20171215,000000,24.4624,24.5602,24.3177,24.48,1993958.2269806,0
+CDP.US,D,20171218,000000,24.5935,24.8517,24.5935,24.7548,1063080.8420178,0
+CDP.US,D,20171219,000000,24.8351,24.8752,24.4703,24.5602,1701945.9666021,0
+CDP.US,D,20171220,000000,24.5504,24.6335,23.8393,23.8481,1563237.331475,0
+CDP.US,D,20171221,000000,23.9196,23.945,23.4656,23.5136,1255279.5638839,0
+CDP.US,D,20171222,000000,23.7592,23.7826,23.408,23.5968,1039000.5395952,0
+CDP.US,D,20171226,000000,23.5635,23.7239,23.5224,23.6867,467058.08617411,0
+CDP.US,D,20171227,000000,23.7073,23.8305,23.5801,23.7503,530164.34530789,0
+CDP.US,D,20171228,000000,23.7708,24.0144,23.6965,23.9821,582809.97548746,0
+CDP.US,D,20171229,000000,23.9508,24.1034,23.8775,23.8921,542029.67560917,0
+CDP.US,D,20180102,000000,23.942,24.0399,23.7464,23.8443,848649.19424585,0
+CDP.US,D,20180103,000000,23.8531,23.8843,23.5586,23.6134,543350.54470698,0
+CDP.US,D,20180104,000000,23.5987,23.5987,22.8573,22.8867,881036.0457549,0
+CDP.US,D,20180105,000000,22.9287,23.091,22.913,23.0265,727842.8337099,0
+CDP.US,D,20180108,000000,22.9746,23.141,22.9746,23.0353,655626.4627103,0
+CDP.US,D,20180109,000000,23.0187,23.0187,22.821,22.8543,706630.20761813,0
+CDP.US,D,20180110,000000,22.7477,22.7624,22.4778,22.6323,693326.43860119,0
+CDP.US,D,20180111,000000,22.69,22.8602,22.6166,22.7477,542953.87503984,0
+CDP.US,D,20180112,000000,22.7555,22.779,22.1774,22.2137,931228.04912738,0
+CDP.US,D,20180116,000000,22.2733,22.6665,22.2587,22.4602,722399.87157617,0
+CDP.US,D,20180117,000000,22.5022,22.8299,22.3867,22.8054,1226775.5767971,0
+CDP.US,D,20180118,000000,22.7702,22.783,22.3907,22.469,924037.90023811,0
+CDP.US,D,20180119,000000,22.469,22.6323,22.4298,22.6,577966.10723247,0
+CDP.US,D,20180122,000000,22.4934,22.7624,22.4934,22.7555,603033.99444489,0
+CDP.US,D,20180123,000000,22.7702,22.869,22.6,22.869,675530.48783829,0
+CDP.US,D,20180124,000000,22.8543,22.8787,22.6499,22.8455,527744.4558694,0
+CDP.US,D,20180125,000000,22.9111,23.1331,22.7145,22.7624,687741.37058156,0
+CDP.US,D,20180126,000000,22.7878,22.8867,22.3545,22.4602,419022.20735836,0
+CDP.US,D,20180129,000000,22.4201,22.4748,22.109,22.1676,501764.63736036,0
+CDP.US,D,20180130,000000,22.1912,22.197,21.9613,21.9886,733492.30943322,0
+CDP.US,D,20180131,000000,22.0601,22.3701,21.7637,22.3398,1131894.8505115,0
+CDP.US,D,20180201,000000,22.3633,22.4954,21.7725,21.8312,1380237.6654464,0
+CDP.US,D,20180202,000000,21.6424,22.1774,21.4879,21.9965,889879.32570545,0
+CDP.US,D,20180205,000000,21.8889,22.0865,20.8492,21.0458,1363263.6796639,0
+CDP.US,D,20180206,000000,20.767,21.2179,20.5322,21.077,1311836.6841317,0
+CDP.US,D,20180207,000000,20.9959,21.3812,20.9959,21.2923,1771302.8400269,0
+CDP.US,D,20180208,000000,21.2473,21.57,21.0047,21.0624,3065217.825022,0
+CDP.US,D,20180209,000000,21.0134,21.6904,20.898,21.5789,2061854.1701107,0
+CDP.US,D,20180212,000000,21.6013,21.6776,20.3982,20.8736,1521589.0611136,0
+CDP.US,D,20180213,000000,20.7845,20.9714,20.2779,20.8658,2188667.826946,0
+CDP.US,D,20180214,000000,20.721,20.8736,20.497,20.5782,1433234.982135,0
+CDP.US,D,20180215,000000,20.6447,21.1279,20.6447,20.9959,2187129.1984691,0
+CDP.US,D,20180216,000000,21.0536,21.3382,21.0536,21.21,1874792.7293719,0
+CDP.US,D,20180220,000000,21.0868,21.3177,21.0868,21.0868,963124.17527501,0
+CDP.US,D,20180221,000000,21.0947,21.2473,20.8892,20.9059,1025999.3845512,0
+CDP.US,D,20180222,000000,21.0134,21.2453,20.9225,20.9959,1053906.3224482,0
+CDP.US,D,20180223,000000,21.0702,21.3089,20.9861,21.2991,1114040.626112,0
+CDP.US,D,20180226,000000,21.3568,21.3686,21.1347,21.2179,590709.63146178,0
+CDP.US,D,20180227,000000,21.2277,21.3245,20.7278,20.7278,1170030.3451607,0
+CDP.US,D,20180228,000000,20.8003,20.8892,20.4197,20.4236,1226167.2818178,0
+CDP.US,D,20180301,000000,20.3581,20.8403,20.3249,20.6036,1282305.2408194,0
+CDP.US,D,20180302,000000,20.5322,20.7416,20.2691,20.7122,1152555.4105717,0
+CDP.US,D,20180305,000000,20.6379,21.169,20.6379,21.1113,1057373.0926578,0
+CDP.US,D,20180306,000000,21.1025,21.2179,20.8081,21.1347,844582.30781311,0
+CDP.US,D,20180307,000000,21.0702,21.4184,21.0222,21.3177,819989.81079457,0
+CDP.US,D,20180308,000000,21.39,21.39,21.1113,21.3245,766768.60065983,0
+CDP.US,D,20180309,000000,21.4458,21.5514,21.169,21.5446,972865.07369915,0
+CDP.US,D,20180312,000000,21.4957,21.6776,21.3568,21.6111,850336.06267573,0
+CDP.US,D,20180313,000000,21.6688,21.7422,21.4282,21.5035,1272843.4424447,0
+CDP.US,D,20180314,000000,21.527,21.6336,21.2433,21.3568,997508.68794283,0
+CDP.US,D,20180315,000000,21.3245,21.4282,21.1924,21.347,1098399.7775612,0
+CDP.US,D,20180316,000000,21.3636,21.57,21.3177,21.39,2608737.93742,0
+CDP.US,D,20180319,000000,21.3568,21.3568,21.0292,21.2991,906283.86559983,0
+CDP.US,D,20180320,000000,21.3245,21.4213,21.037,21.1924,1024000.7010479,0
+CDP.US,D,20180321,000000,21.1279,21.1612,20.856,21.077,1059328.8376919,0
+CDP.US,D,20180322,000000,20.9802,21.5114,20.9391,20.9547,1587389.1980127,0
+CDP.US,D,20180323,000000,20.9547,20.991,20.5224,20.5782,1677136.732549,0
+CDP.US,D,20180326,000000,20.7416,20.7845,20.2779,20.6036,1039424.8125639,0
+CDP.US,D,20180327,000000,20.6447,20.8149,20.0872,20.54,3795198.3810876,0
+CDP.US,D,20180328,000000,20.6643,21.3646,20.6565,21.3431,1239370.8610735,0
+CDP.US,D,20180329,000000,21.3774,21.4565,21.1553,21.3695,1130650.6572514,0
+CDP.US,D,20180402,000000,21.3128,21.3949,20.9635,21.1866,1148115.3683954,0
+CDP.US,D,20180403,000000,21.2453,21.8742,21.0878,21.7422,1562575.8745816,0
+CDP.US,D,20180404,000000,21.6003,21.9701,21.5094,21.9309,1423002.3360049,0
+CDP.US,D,20180405,000000,21.9926,22.0737,21.6776,21.9828,971241.59062846,0
+CDP.US,D,20180406,000000,21.9926,22.3623,21.9466,22.1667,2194888.7932466,0
+CDP.US,D,20180409,000000,22.1746,22.2117,21.9231,22.0561,1487201.4814123,0
+CDP.US,D,20180410,000000,22.157,22.157,21.9349,22.0983,1351470.9358223,0
+CDP.US,D,20180411,000000,22.022,22.2958,21.8654,22.1746,1031085.5484534,0
+CDP.US,D,20180412,000000,22.2195,22.2195,21.7921,21.9926,1675852.6678533,0
+CDP.US,D,20180413,000000,21.9994,22.0561,21.8488,22.0151,1464341.8583263,0
+CDP.US,D,20180416,000000,22.0649,22.4043,21.9309,22.3476,1388175.1481673,0
+CDP.US,D,20180417,000000,22.4533,22.7438,22.3388,22.5932,1004123.2568769,0
+CDP.US,D,20180418,000000,22.602,22.6969,22.4611,22.5267,831905.23597649,0
+CDP.US,D,20180419,000000,22.5365,22.5697,22.0474,22.3476,1171283.7395213,0
+CDP.US,D,20180420,000000,22.3535,22.4132,22.0983,22.1746,1198944.2923932,0
+CDP.US,D,20180423,000000,22.1892,22.2029,21.8566,22.0737,712562.87276876,0
+CDP.US,D,20180424,000000,22.0649,22.2713,21.8566,22.196,1439835.238246,0
+CDP.US,D,20180425,000000,22.1667,22.3623,22.0561,22.286,768281.67052421,0
+CDP.US,D,20180426,000000,22.2195,22.6518,22.1794,22.47,862794.35278871,0
+CDP.US,D,20180427,000000,22.5365,23.0489,22.5365,22.8182,2054313.357057,0
+CDP.US,D,20180430,000000,22.8749,23.1174,22.7438,22.7595,1203000.9553809,0
+CDP.US,D,20180501,000000,22.7595,23.0245,22.7173,22.9003,738855.52869571,0
+CDP.US,D,20180502,000000,22.8338,22.9267,22.3476,22.6196,1217755.4312475,0
+CDP.US,D,20180503,000000,22.5531,22.9179,22.4866,22.8837,906430.06086376,0
+CDP.US,D,20180504,000000,22.9003,23.182,22.8651,23.1174,415695.49834575,0
+CDP.US,D,20180507,000000,23.1997,23.2544,22.9346,23.1997,813891.52583445,0
+CDP.US,D,20180508,000000,23.1997,23.2153,22.9414,23.0411,554850.89802071,0
+CDP.US,D,20180509,000000,23.0343,23.2211,22.9658,23.1624,609950.15500737,0
+CDP.US,D,20180510,000000,23.2632,23.3805,23.1722,23.2299,783418.50323493,0
+CDP.US,D,20180511,000000,23.2818,23.4109,22.9824,23.0089,1020072.8534676,0
+CDP.US,D,20180514,000000,23.0245,23.141,22.8426,22.9179,1157561.8316027,0
+CDP.US,D,20180515,000000,22.783,22.8514,22.2029,22.3388,1141735.9386969,0
+CDP.US,D,20180516,000000,22.378,22.4201,22.0513,22.1374,686104.59703233,0
+CDP.US,D,20180517,000000,22.1667,22.3623,21.9652,22.0151,974766.63447465,0
+CDP.US,D,20180518,000000,22.0835,22.1746,21.8791,22.0561,739588.54970433,0
+CDP.US,D,20180521,000000,22.196,22.4611,21.9994,22.3476,597229.12235711,0
+CDP.US,D,20180522,000000,22.3124,22.6352,22.2802,22.5365,612203.40229187,0
+CDP.US,D,20180523,000000,22.6108,23.004,22.4357,22.8749,657642.52607012,0
+CDP.US,D,20180524,000000,22.9091,22.9091,22.6352,22.7516,449799.88861976,0
+CDP.US,D,20180525,000000,22.8016,22.9913,22.6196,22.9824,561282.46728878,0
+CDP.US,D,20180529,000000,22.9003,23.0245,22.7271,22.7927,1118362.0763259,0
+CDP.US,D,20180530,000000,22.8182,23.273,22.8016,23.182,1339572.8904969,0
+CDP.US,D,20180531,000000,23.1458,23.2211,22.961,23.0803,1754271.6029523,0
+CDP.US,D,20180601,000000,23.0637,23.1918,22.4788,22.4944,2065213.5941475,0
+CDP.US,D,20180604,000000,22.5775,22.7067,22.47,22.643,1493063.6047923,0
+CDP.US,D,20180605,000000,22.8182,23.0167,22.5629,22.8182,1325579.0389405,0
+CDP.US,D,20180606,000000,22.8182,22.8915,22.7595,22.826,632538.8568001,0
+CDP.US,D,20180607,000000,22.8338,22.9492,22.6196,22.8651,847421.3584978,0
+CDP.US,D,20180608,000000,22.8749,23.0637,22.8749,22.9658,619488.62921991,0
+CDP.US,D,20180611,000000,22.956,22.9913,22.6753,22.8104,648483.34166816,0
+CDP.US,D,20180612,000000,22.7927,23.0343,22.7663,22.956,672838.65476202,0
+CDP.US,D,20180613,000000,23.0001,23.0411,22.4132,22.4611,744388.45714569,0
+CDP.US,D,20180614,000000,22.5629,22.7624,22.5443,22.6606,704982.18827936,0
+CDP.US,D,20180615,000000,22.7017,22.9296,22.6352,22.6929,1165967.5481059,0
+CDP.US,D,20180618,000000,22.6352,22.8104,22.5775,22.735,464970.45869908,0
+CDP.US,D,20180619,000000,22.6606,22.9267,22.6606,22.8338,1042462.1980822,0
+CDP.US,D,20180620,000000,22.9414,23.3463,22.9003,23.2632,842159.35134111,0
+CDP.US,D,20180621,000000,23.2632,23.3717,23.0637,23.1997,1839982.9213909,0
+CDP.US,D,20180622,000000,23.2544,23.6026,23.1458,23.5958,941804.20301044,0
+CDP.US,D,20180625,000000,23.6182,23.6535,23.3277,23.5792,682290.22969181,0
+CDP.US,D,20180626,000000,23.5792,23.762,23.405,23.6945,1257807.8218397,0
+CDP.US,D,20180627,000000,23.7444,23.8775,23.5537,23.5958,1230133.9784893,0
+CDP.US,D,20180628,000000,23.5752,24.1611,23.5752,24.0986,1112917.0695032,0
+CDP.US,D,20180629,000000,24.0075,24.3802,23.9078,24.2159,1150093.6050086,0
+CDP.US,D,20180702,000000,24.3255,24.3255,23.6496,24.0848,885259.3508966,0
+CDP.US,D,20180703,000000,24.0916,24.4761,23.8755,24.2746,590883.43002729,0
+CDP.US,D,20180705,000000,24.2991,24.7089,24.1993,24.703,917686.07384127,0
+CDP.US,D,20180706,000000,24.7607,25.195,24.7432,24.9759,1190549.8216794,0
+CDP.US,D,20180709,000000,25.0131,25.06,24.7852,24.9358,689043.83747833,0
+CDP.US,D,20180710,000000,25.0033,25.0776,24.8195,24.9544,694015.49879618,0
+CDP.US,D,20180711,000000,24.8938,25.0278,24.8097,24.927,638364.17577793,0
+CDP.US,D,20180712,000000,24.9358,25.0248,24.7168,24.9681,606737.94857908,0
+CDP.US,D,20180713,000000,25.02,25.06,24.7089,24.7089,424243.32073494,0
+CDP.US,D,20180716,000000,24.6433,24.6433,24.393,24.5093,617443.940214,0
+CDP.US,D,20180717,000000,24.5778,24.6091,24.1758,24.2159,515313.76905801,0
+CDP.US,D,20180718,000000,24.1915,24.2442,23.9254,24.0848,284574.70411951,0
+CDP.US,D,20180719,000000,24.033,24.5866,23.9919,24.5279,459405.83756951,0
+CDP.US,D,20180720,000000,24.5191,24.6355,24.3391,24.3763,1384809.5900636,0
+CDP.US,D,20180723,000000,24.3353,24.3675,24.1611,24.3255,495576.38608399,0
+CDP.US,D,20180724,000000,24.3998,24.3998,24.2345,24.2991,444168.8150975,0
+CDP.US,D,20180725,000000,24.2609,24.4086,24.1993,24.3851,474449.63693046,0
+CDP.US,D,20180726,000000,24.436,24.5592,24.2609,24.2668,749331.49281747,0
+CDP.US,D,20180727,000000,24.7353,25.2342,24.1915,24.9681,1804509.6118274,0
+CDP.US,D,20180730,000000,24.9358,25.0248,24.6179,24.6355,1133886.3776033,0
+CDP.US,D,20180731,000000,24.5866,25.0444,24.5055,24.8429,1347153.5749863,0
+CDP.US,D,20180801,000000,24.7921,25.1265,24.6091,25.0962,983194.84255699,0
+CDP.US,D,20180802,000000,25.02,25.2038,24.8527,24.8624,634823.7967642,0
+CDP.US,D,20180803,000000,24.8624,25.1794,24.8195,25.1696,698256.18379444,0
+CDP.US,D,20180806,000000,25.2439,25.6548,25.2038,25.4943,979684.11153385,0
+CDP.US,D,20180807,000000,25.7134,25.7134,25.5032,25.6381,1011938.0582575,0
+CDP.US,D,20180808,000000,25.6548,25.6714,25.4278,25.5462,384779.80057645,0
+CDP.US,D,20180809,000000,25.555,25.5863,25.3662,25.3878,267495.41685316,0
+CDP.US,D,20180810,000000,25.3456,25.4122,25.0131,25.0131,457998.06918895,0
+CDP.US,D,20180813,000000,25.0278,25.0356,24.8097,24.8624,658684.29511863,0
+CDP.US,D,20180814,000000,24.9114,25.3143,24.8908,25.0444,671825.51135959,0
+CDP.US,D,20180815,000000,24.9857,25.3115,24.9857,25.2342,770961.23546644,0
+CDP.US,D,20180816,000000,25.1882,25.4034,25.1696,25.3115,733751.98493696,0
+CDP.US,D,20180817,000000,25.3281,25.5863,25.2869,25.5384,782460.56643567,0
+CDP.US,D,20180820,000000,25.5706,25.7545,25.5032,25.5296,555811.90185348,0
+CDP.US,D,20180821,000000,25.4543,25.5032,25.3115,25.3456,492681.10645162,0
+CDP.US,D,20180822,000000,25.2703,25.3956,25.2194,25.2625,566204.033726,0
+CDP.US,D,20180823,000000,25.2439,25.5296,25.1265,25.2625,850731.70999836,0
+CDP.US,D,20180824,000000,25.1882,25.4278,25.1882,25.3808,529562.18439566,0
+CDP.US,D,20180827,000000,25.419,25.4865,25.1882,25.3614,641116.32717988,0
+CDP.US,D,20180828,000000,25.3614,25.8552,25.3408,25.8474,871685.68293089,0
+CDP.US,D,20180829,000000,25.9042,25.9042,25.5863,25.5863,801962.810174,0
+CDP.US,D,20180830,000000,25.6313,25.6313,25.4122,25.511,450350.93230685,0
+CDP.US,D,20180831,000000,25.5462,25.7213,25.4034,25.7134,643956.40020908,0
+CDP.US,D,20180904,000000,25.6636,25.7878,25.1051,25.1529,820708.51898014,0
+CDP.US,D,20180905,000000,25.1207,25.555,25.1051,25.4122,775793.8579319,0
+CDP.US,D,20180906,000000,25.4797,25.7134,25.4278,25.6381,868559.35344086,0
+CDP.US,D,20180907,000000,25.555,25.645,25.3456,25.3878,546668.05261907,0
+CDP.US,D,20180910,000000,25.5296,25.6117,25.3878,25.4034,709391.5601206,0
+CDP.US,D,20180911,000000,25.3281,25.5462,25.2703,25.4278,417800.50567733,0
+CDP.US,D,20180912,000000,25.4543,25.5706,25.3281,25.4122,505407.25082439,0
+CDP.US,D,20180913,000000,25.5706,25.5706,25.3369,25.3956,420525.0537777,0
+CDP.US,D,20180914,000000,25.3115,25.4543,25.0033,25.419,627506.87715658,0
+CDP.US,D,20180917,000000,25.4122,25.555,25.3369,25.4719,632817.95684942,0
+CDP.US,D,20180918,000000,25.4865,25.555,25.2038,25.5032,802159.10031856,0
+CDP.US,D,20180919,000000,25.5198,25.5198,24.7921,24.8351,964455.26781786,0
+CDP.US,D,20180920,000000,24.8195,25.2116,24.7607,25.1598,587777.54742732,0
+CDP.US,D,20180921,000000,25.1529,25.4278,25.0962,25.2038,870296.31675138,0
+CDP.US,D,20180924,000000,25.1696,25.1794,24.6257,24.703,495005.91785134,0
+CDP.US,D,20180925,000000,24.7432,24.8097,24.4849,24.5358,445823.99084777,0
+CDP.US,D,20180926,000000,24.5504,24.6697,24.1064,24.1347,764845.57064978,0
+CDP.US,D,20180927,000000,24.2863,24.5416,24.1513,24.3792,775807.14841045,0
+CDP.US,D,20180928,000000,24.5045,25.1716,24.301,25.1618,958201.5864933,0
+CDP.US,D,20181001,000000,25.1902,25.2948,24.9681,24.9935,869519.33492913,0
+CDP.US,D,20181002,000000,24.9681,25.0786,24.7236,24.749,480728.8768676,0
+CDP.US,D,20181003,000000,24.7236,24.9104,24.4468,24.5045,803560.73463211,0
+CDP.US,D,20181004,000000,24.3538,24.5045,24.1661,24.2003,513155.59981226,0
+CDP.US,D,20181005,000000,24.2442,24.5133,24.1846,24.3372,401687.33396628,0
+CDP.US,D,20181008,000000,24.3275,24.6316,24.2942,24.5133,1823347.3316388,0
+CDP.US,D,20181009,000000,24.5544,24.6316,24.2688,24.3372,1057484.5282086,0
+CDP.US,D,20181010,000000,24.2091,24.4292,24.0584,24.076,970055.67100504,0
+CDP.US,D,20181011,000000,24.076,24.1024,23.0607,23.1067,1114106.0561602,0
+CDP.US,D,20181012,000000,23.2554,23.3923,22.96,23.1146,734250.88905441,0
+CDP.US,D,20181015,000000,23.1448,23.7875,23.1448,23.1997,2756077.2048411,0
+CDP.US,D,20181016,000000,23.2642,23.8041,23.1146,23.7464,648447.55961056,0
+CDP.US,D,20181017,000000,23.7464,23.9048,23.4568,23.6359,433186.79044678,0
+CDP.US,D,20181018,000000,23.6261,23.9234,23.6261,23.7102,681322.06944752,0
+CDP.US,D,20181019,000000,23.7464,23.9498,23.7464,23.8393,437319.10692771,0
+CDP.US,D,20181022,000000,23.8569,24.0115,23.4568,23.5419,492436.76611542,0
+CDP.US,D,20181023,000000,23.4021,23.8041,23.2642,23.6887,506887.60566466,0
+CDP.US,D,20181024,000000,23.6701,24.2618,23.6359,23.9498,752209.39259328,0
+CDP.US,D,20181025,000000,23.9987,24.2442,23.7796,23.9987,573011.82577117,0
+CDP.US,D,20181026,000000,23.7875,23.8814,22.421,22.4464,1315955.7101342,0
+CDP.US,D,20181029,000000,22.464,22.8348,21.8684,22.0855,1037838.1338953,0
+CDP.US,D,20181030,000000,21.9574,22.3192,21.6121,21.8644,1355455.0123502,0
+CDP.US,D,20181031,000000,21.8909,22.1422,21.5514,21.7979,1213821.4496002,0
+CDP.US,D,20181101,000000,21.8556,21.9476,21.6365,21.8136,823815.42392461,0
+CDP.US,D,20181102,000000,21.8312,22.109,21.5182,22.0855,1666194.5793339,0
+CDP.US,D,20181105,000000,22.1618,22.4464,22.0493,22.2175,1042307.8240622,0
+CDP.US,D,20181106,000000,22.2704,22.5139,22.2087,22.2459,893435.03988671,0
+CDP.US,D,20181107,000000,22.4053,22.5061,22.1324,22.421,994368.04562976,0
+CDP.US,D,20181108,000000,22.3877,22.5893,22.0933,22.1618,586667.2812971,0
+CDP.US,D,20181109,000000,22.1021,22.2175,21.8909,22.0855,676865.66975915,0
+CDP.US,D,20181112,000000,22.0855,22.2361,21.8909,21.976,536736.99811738,0
+CDP.US,D,20181113,000000,22.0004,22.1882,21.7471,21.7813,917248.510394,0
+CDP.US,D,20181114,000000,21.9065,22.0239,21.166,21.1896,1704072.4431683,0
+CDP.US,D,20181115,000000,21.0712,21.2414,20.7494,20.8599,2146683.2052432,0
+CDP.US,D,20181116,000000,20.81,20.9186,20.6496,20.8442,1655283.0964538,0
+CDP.US,D,20181119,000000,20.8354,21.2561,20.6966,20.853,2194589.2463071,0
+CDP.US,D,20181120,000000,20.7855,20.945,20.4481,20.5342,1889891.735336,0
+CDP.US,D,20181121,000000,20.4891,21.2072,20.4755,20.81,1526416.5718566,0
+CDP.US,D,20181123,000000,20.7278,20.81,20.405,20.5821,1549196.4520714,0
+CDP.US,D,20181126,000000,20.7582,20.8687,20.5244,20.8021,1009996.6260464,0
+CDP.US,D,20181127,000000,20.8021,20.81,20.4138,20.5342,616778.39394259,0
+CDP.US,D,20181128,000000,20.5342,20.7679,20.4364,20.7337,884574.38007962,0
+CDP.US,D,20181129,000000,20.7494,20.9127,20.4217,20.7004,845998.25494969,0
+CDP.US,D,20181130,000000,20.5997,20.7004,20.364,20.6417,1463380.8544935,0
+CDP.US,D,20181203,000000,20.7679,20.9127,20.6574,20.903,1124807.958417,0
+CDP.US,D,20181204,000000,20.8687,20.9645,20.3219,20.3796,1326113.7251155,0
+CDP.US,D,20181206,000000,20.2222,20.6311,19.8563,20.6075,1036650.1695829,0
+CDP.US,D,20181207,000000,20.5821,20.8021,20.4715,20.5821,1234147.7030079,0
+CDP.US,D,20181210,000000,20.5821,20.7142,20.364,20.3796,1942347.2094381,0
+CDP.US,D,20181211,000000,20.541,20.7278,20.2613,20.2701,932280.04162092,0
+CDP.US,D,20181212,000000,20.364,20.5488,19.917,19.9414,682868.87668049,0
+CDP.US,D,20181213,000000,19.9316,20.0001,19.065,19.1306,1667423.4374264,0
+CDP.US,D,20181214,000000,19.0816,19.1707,18.8615,18.9046,1136251.0604386,0
+CDP.US,D,20181217,000000,18.9124,19.0289,18.1954,18.2483,955515.88748404,0
+CDP.US,D,20181218,000000,18.4429,18.5349,18.2698,18.3959,1771541.0462961,0
+CDP.US,D,20181219,000000,18.5349,18.7099,18.2786,18.2962,1506518.6807957,0
+CDP.US,D,20181220,000000,18.2962,18.3959,18.0565,18.169,1865523.1317636,0
+CDP.US,D,20181221,000000,18.1612,18.3959,18.0184,18.0673,2804995.3669629,0
+CDP.US,D,20181224,000000,17.9676,17.9822,17.141,17.1586,427869.57668692,0
+CDP.US,D,20181226,000000,17.2006,17.8678,16.9023,17.8511,1063975.3934579,0
+CDP.US,D,20181227,000000,17.7054,17.7239,17.1145,17.7239,1095018.88429,0
+CDP.US,D,20181228,000000,17.8433,17.9764,17.681,17.9196,1012195.6890722,0
+CDP.US,D,20181231,000000,17.9959,17.9959,17.5479,17.9764,891936.28284538,0
+CDP.US,D,20190102,000000,17.7758,18.0233,17.5176,17.9862,1442747.897735,0
+CDP.US,D,20190103,000000,18.0145,18.5759,17.9294,18.3304,1027263.0023568,0
+CDP.US,D,20190104,000000,18.6395,19.1158,18.5104,19.0063,2325929.8446015,0
+CDP.US,D,20190107,000000,19.0395,19.4533,19.0395,19.3399,955189.75958759,0
+CDP.US,D,20190108,000000,19.467,19.7243,19.3046,19.6558,983867.54523993,0
+CDP.US,D,20190109,000000,19.9052,19.9052,19.5874,19.7067,928873.58973708,0
+CDP.US,D,20190110,000000,19.6803,20.1087,19.6392,20.005,835064.28049061,0
+CDP.US,D,20190111,000000,19.9971,20.2114,19.9365,20.2114,672299.87920896,0
+CDP.US,D,20190114,000000,20.0666,20.1263,19.646,19.6969,676006.90037667,0
+CDP.US,D,20190115,000000,19.6881,19.9199,19.5942,19.8269,486598.15665906,0
+CDP.US,D,20190116,000000,19.7145,20.0314,19.7145,19.8954,609393.99959775,0
+CDP.US,D,20190117,000000,19.8006,20.1263,19.8006,19.9532,940096.8876905,0
+CDP.US,D,20190118,000000,19.9532,20.2524,19.8681,20.0666,1202705.4978196,0
+CDP.US,D,20190122,000000,20.0666,20.2436,19.9971,20.2036,1048558.4383533,0
+CDP.US,D,20190123,000000,20.1948,20.3894,20.0999,20.1948,766814.60616247,0
+CDP.US,D,20190124,000000,20.1664,20.4921,20.1497,20.3043,658316.25109757,0
+CDP.US,D,20190125,000000,20.3659,20.721,20.3229,20.6319,1283317.3618774,0
+CDP.US,D,20190128,000000,20.5009,20.7562,20.3894,20.6467,546589.33209234,0
+CDP.US,D,20190129,000000,20.6222,20.8599,20.5821,20.8345,668516.18220353,0
+CDP.US,D,20190130,000000,20.903,21.2032,20.8012,21.0232,847740.32998272,0
+CDP.US,D,20190131,000000,20.9617,21.2032,20.8179,21.1093,960216.62750862,0
+CDP.US,D,20190201,000000,21.1093,21.1299,20.7024,20.9371,941865.54368061,0
+CDP.US,D,20190204,000000,20.903,21.4077,20.8433,21.391,954822.73791104,0
+CDP.US,D,20190205,000000,21.391,21.5436,21.2375,21.5104,718415.79504816,0
+CDP.US,D,20190206,000000,21.4771,21.5436,21.2619,21.3998,478185.28374425,0
+CDP.US,D,20190207,000000,21.3147,21.7921,21.2883,21.7148,1002684.8181613,0
+CDP.US,D,20190208,000000,21.6385,22.0298,21.391,21.7755,1025677.3460327,0
+CDP.US,D,20190211,000000,21.8272,22.2371,21.7755,22.1324,992290.64159976,0
+CDP.US,D,20190212,000000,22.2273,22.3222,21.9447,21.973,773027.39370692,0
+CDP.US,D,20190213,000000,21.8967,22.0757,21.5436,21.7921,813799.51482918,0
+CDP.US,D,20190214,000000,21.7755,22.2097,21.6561,22.1011,930155.60974379,0
+CDP.US,D,20190215,000000,22.1696,22.4083,22.0571,22.3653,827426.34470905,0
+CDP.US,D,20190219,000000,22.2802,22.4249,21.8606,22.2273,1179989.0029639,0
+CDP.US,D,20190220,000000,22.1882,22.4249,22.0483,22.3565,626840.30854065,0
+CDP.US,D,20190221,000000,22.3408,22.3907,22.1951,22.287,378210.21480047,0
+CDP.US,D,20190222,000000,22.3222,22.6137,22.2097,22.4768,525060.80154916,0
+CDP.US,D,20190225,000000,22.5453,22.5453,22.2713,22.3819,521536.78004747,0
+CDP.US,D,20190226,000000,22.4924,22.4924,22.1696,22.1794,644435.87978098,0
+CDP.US,D,20190227,000000,22.0571,22.3741,22.0571,22.2713,841619.55344355,0
+CDP.US,D,20190228,000000,22.287,22.5629,22.1794,22.2175,2368258.9964018,0
+CDP.US,D,20190301,000000,22.2175,22.287,21.7324,22.0669,879598.62938375,0
+CDP.US,D,20190304,000000,22.1227,22.287,21.8087,21.973,923277.27592792,0
+CDP.US,D,20190305,000000,21.9544,22.2371,21.9369,22.1422,1209120.7095756,0
+CDP.US,D,20190306,000000,22.2097,22.2645,22.0669,22.1696,472530.69629842,0
+CDP.US,D,20190307,000000,22.1794,22.511,22.0923,22.3046,925209.5070385,0
+CDP.US,D,20190308,000000,22.2645,22.3565,22.2097,22.3408,569981.59666441,0
+CDP.US,D,20190311,000000,22.4513,22.6568,22.331,22.6568,553023.96839393,0
+CDP.US,D,20190312,000000,22.6714,22.913,22.6225,22.8681,672953.15734634,0
+CDP.US,D,20190313,000000,22.9052,23.1624,22.9052,23.0489,949578.11061089,0
+CDP.US,D,20190314,000000,23.0734,23.1585,22.9805,23.1272,780089.74953331,0
+CDP.US,D,20190315,000000,23.1018,23.1957,23.0069,23.0822,1354661.673016,0
+CDP.US,D,20190318,000000,23.0822,23.272,22.7653,22.9453,1066920.7679709,0
+CDP.US,D,20190319,000000,22.9726,23.092,22.8279,22.963,618618.6140479,0
+CDP.US,D,20190320,000000,22.9218,23.3385,22.7761,23.1869,584039.85592452,0
+CDP.US,D,20190321,000000,23.1272,23.6574,23.0069,23.5185,542687.04312457,0
+CDP.US,D,20190322,000000,23.5283,23.6486,23.1869,23.2055,470109.78451543,0
+CDP.US,D,20190325,000000,23.1771,23.3659,22.9052,23.1488,843239.96948072,0
+CDP.US,D,20190326,000000,23.2436,23.4158,23.0871,23.4158,617157.68375318,0
+CDP.US,D,20190327,000000,23.3483,23.6124,23.2808,23.5713,688710.55317037,0
+CDP.US,D,20190328,000000,23.6046,23.9596,23.5351,23.9254,550816.72661205,0
+CDP.US,D,20190329,000000,23.9332,24.0545,23.5019,23.5811,1171910.4367016,0
+CDP.US,D,20190401,000000,23.6398,23.7698,23.2681,23.5968,860784.4234959,0
+CDP.US,D,20190402,000000,23.6212,23.7434,23.2485,23.588,954192.97369722,0
+CDP.US,D,20190403,000000,23.6046,23.7434,23.45,23.6398,644282.52810553,0
+CDP.US,D,20190404,000000,23.6838,23.7259,23.4666,23.588,738720.57922132,0
+CDP.US,D,20190405,000000,23.5713,23.8295,23.4666,23.811,803841.87937042,0
+CDP.US,D,20190408,000000,23.8031,23.8031,23.5175,23.6926,572524.16744325,0
+CDP.US,D,20190409,000000,23.5968,23.6496,23.3727,23.45,418827.9619028,0
+CDP.US,D,20190410,000000,23.4764,23.9068,23.4666,23.8647,659169.90875753,0
+CDP.US,D,20190411,000000,23.9332,24.123,23.7786,23.9254,723737.09818604,0
+CDP.US,D,20190412,000000,23.9332,24.254,23.8295,24.254,523482.30163659,0
+CDP.US,D,20190415,000000,24.2951,24.3303,24.1132,24.1679,506974.50494741,0
+CDP.US,D,20190416,000000,24.1993,24.259,23.4666,23.5351,704868.70803954,0
+CDP.US,D,20190417,000000,23.5713,23.6398,23.3639,23.3639,617124.96872908,0
+CDP.US,D,20190418,000000,23.4138,23.6995,23.3805,23.5713,607990.3205952,0
+CDP.US,D,20190422,000000,23.5019,23.5351,23.2241,23.4324,571230.90164702,0
+CDP.US,D,20190423,000000,23.2485,23.9254,23.1146,23.7532,926478.23656666,0
+CDP.US,D,20190424,000000,23.7532,24.0594,23.7083,23.898,566986.12727076,0
+CDP.US,D,20190425,000000,23.8031,24.0976,23.7698,23.9332,462211.15088561,0
+CDP.US,D,20190426,000000,24.0369,24.1601,23.9518,24.0888,881132.14613818,0
+CDP.US,D,20190429,000000,24.123,24.1846,23.8393,23.8393,495571.27436147,0
+CDP.US,D,20190430,000000,23.8902,24.1993,23.7953,24.081,607720.42164642,0
+CDP.US,D,20190501,000000,24.1034,24.7725,24.0545,24.0545,744810.68542541,0
+CDP.US,D,20190502,000000,24.081,24.4448,23.8393,23.9068,609695.59122612,0
+CDP.US,D,20190503,000000,23.9596,24.3577,23.9518,24.254,672549.33126768,0
+CDP.US,D,20190506,000000,24.0888,24.435,24.0888,24.3137,563287.28485907,0
+CDP.US,D,20190507,000000,24.1749,24.3988,23.7259,23.8902,489466.85533434,0
+CDP.US,D,20190508,000000,23.9332,24.1601,23.762,23.7786,432894.39991893,0
+CDP.US,D,20190509,000000,23.6838,23.9518,23.588,23.8393,782414.56093303,0
+CDP.US,D,20190510,000000,23.762,24.2364,23.6838,24.1679,740317.48133493,0
+CDP.US,D,20190513,000000,23.9254,24.2316,23.9254,24.1679,655096.88825777,0
+CDP.US,D,20190514,000000,24.1846,24.4076,24.0545,24.1915,595206.92493028,0
+CDP.US,D,20190515,000000,24.1749,24.5064,24.081,24.3646,368103.31704428,0
+CDP.US,D,20190516,000000,24.3577,24.616,24.3577,24.4526,764538.8672989,0
+CDP.US,D,20190517,000000,24.3577,24.4164,24.1503,24.2883,539943.07047864,0
+CDP.US,D,20190520,000000,24.2091,24.3577,23.8735,24.0369,1587384.0862902,0
+CDP.US,D,20190521,000000,24.081,24.5387,24.081,24.4164,656054.82505703,0
+CDP.US,D,20190522,000000,24.435,24.4683,24.2628,24.3646,471594.22873372,0
+CDP.US,D,20190523,000000,24.254,24.3646,24.0888,24.2628,539548.44550051,0
+CDP.US,D,20190524,000000,24.392,24.5827,24.2628,24.3039,375347.6501922,0
+CDP.US,D,20190528,000000,24.392,24.5387,24.081,24.081,558233.83598098,0
+CDP.US,D,20190529,000000,23.9773,24.1846,23.7698,23.8647,610651.48333639,0
+CDP.US,D,20190530,000000,23.8735,24.1406,23.7532,23.7953,719749.95462453,0
+CDP.US,D,20190531,000000,23.6584,24.1406,23.4862,24.0457,611188.21420044,0
+CDP.US,D,20190603,000000,24.081,24.2697,23.9127,24.1749,823118.18497361,0
+CDP.US,D,20190604,000000,24.254,24.3577,23.7953,24.123,653552.12571381,0
+CDP.US,D,20190605,000000,24.1749,24.703,24.1034,24.6335,736174.94140897,0
+CDP.US,D,20190606,000000,24.6932,25.06,24.573,24.9535,648237.97898746,0
+CDP.US,D,20190607,000000,25.0728,25.2028,24.9535,24.9955,540912.25306745,0
+CDP.US,D,20190610,000000,25.1872,25.2459,24.659,24.6844,725839.03848411,0
+CDP.US,D,20190611,000000,24.7284,24.9446,24.6023,24.8918,1634321.9671098,0
+CDP.US,D,20190612,000000,24.9172,25.2547,24.7959,25.0484,859449.24157505,0
+CDP.US,D,20190613,000000,25.1099,25.3496,25.1011,25.1422,670082.41398205,0
+CDP.US,D,20190614,000000,25.0484,25.2547,24.659,24.659,1023251.3225271,0
+CDP.US,D,20190617,000000,24.7627,25.1285,24.6825,24.9877,984297.95227568,0
+CDP.US,D,20190618,000000,25.0826,25.3143,24.5309,24.6932,1077397.7544371,0
+CDP.US,D,20190619,000000,24.6414,25.064,24.5387,24.9691,866400.16185063,0
+CDP.US,D,20190620,000000,25.1167,25.1902,24.9133,25.0219,901937.87911778,0
+CDP.US,D,20190621,000000,24.8674,24.8674,24.3832,24.4683,1807220.8694492,0
+CDP.US,D,20190624,000000,24.5544,24.573,24.1651,24.2091,830668.19912791,0
+CDP.US,D,20190625,000000,24.2697,24.3988,23.6926,23.6995,818692.45562032,0
+CDP.US,D,20190626,000000,23.6662,23.675,22.6216,22.7155,1557194.253118,0
+CDP.US,D,20190627,000000,22.8719,23.1585,22.8719,23.1096,1531751.165473,0
+CDP.US,D,20190628,000000,23.1429,23.495,22.9512,23.0225,3241145.9341237,0
+CDP.US,D,20190701,000000,23.2848,23.2848,22.7419,23.1585,1317273.5121985,0
+CDP.US,D,20190702,000000,23.1977,23.7688,23.1977,23.7014,809712.18150638,0
+CDP.US,D,20190703,000000,23.719,24.1484,23.719,24.0516,466440.59009433,0
+CDP.US,D,20190705,000000,23.8931,24.1024,23.5889,24.0075,489937.1338057,0
+CDP.US,D,20190708,000000,23.9645,24.2775,23.9019,24.079,839860.09855396,0
+CDP.US,D,20190709,000000,24.033,24.1827,23.9548,24.1827,832266.12358603,0
+CDP.US,D,20190710,000000,24.2618,24.3842,24.0956,24.2354,1820926.4198558,0
+CDP.US,D,20190711,000000,24.1895,24.2951,23.765,23.8931,1046105.8338908,0
+CDP.US,D,20190712,000000,23.9206,24.0075,23.7464,23.8335,588570.8867616,0
+CDP.US,D,20190715,000000,23.9206,23.9811,23.5723,23.5889,659220.00363817,0
+CDP.US,D,20190716,000000,23.5625,23.6505,23.3014,23.3982,1276126.1906437,0
+CDP.US,D,20190717,000000,23.4128,23.5625,23.0392,23.2945,1042354.8519094,0
+CDP.US,D,20190718,000000,23.3102,23.7552,23.1272,23.7464,1053090.4915349,0
+CDP.US,D,20190719,000000,23.7552,23.8423,23.2554,23.2848,809739.78480796,0
+CDP.US,D,20190722,000000,23.3258,23.3258,23.0128,23.0392,501728.85530276,0
+CDP.US,D,20190723,000000,23.0225,23.3707,22.9346,23.2945,438473.33387155,0
+CDP.US,D,20190724,000000,23.2848,23.6505,23.2153,23.5811,556968.17348632,0
+CDP.US,D,20190725,000000,23.5889,23.6671,23.2299,23.3786,411014.18286673,0
+CDP.US,D,20190726,000000,23.3707,23.5273,23.3014,23.5019,621260.35224353,0
+CDP.US,D,20190729,000000,23.5978,23.8423,23.5175,23.5723,1107181.7168416,0
+CDP.US,D,20190730,000000,23.7552,25.1089,23.7043,24.9603,2487485.8346807,0
+CDP.US,D,20190731,000000,24.9671,25.1001,24.1298,24.3744,1182119.5689081,0
+CDP.US,D,20190801,000000,24.4174,24.5318,24.1298,24.2071,800030.57906341,0
+CDP.US,D,20190802,000000,24.1827,24.4311,24.0516,24.2618,599617.31911601,0
+CDP.US,D,20190805,000000,24.0614,24.0614,23.4314,23.7464,830472.93132785,0
+CDP.US,D,20190806,000000,23.719,24.0075,23.5273,23.6926,683516.02075086,0
+CDP.US,D,20190807,000000,23.6134,24.7236,23.5097,24.6629,1250339.5952457,0
+CDP.US,D,20190808,000000,24.6365,25.2693,24.5758,25.1872,1193277.4368133,0
+CDP.US,D,20190809,000000,25.1167,25.2469,24.8722,25.0718,841978.39636408,0
+CDP.US,D,20190812,000000,24.9935,25.1335,24.9241,24.9759,584625.65932471,0
+CDP.US,D,20190813,000000,24.9153,25.0816,24.6883,24.7236,911803.50357127,0
+CDP.US,D,20190814,000000,24.5318,24.9319,24.3949,24.6883,895789.49927701,0
+CDP.US,D,20190815,000000,24.7148,24.9074,24.6483,24.7764,581880.66433428,0
+CDP.US,D,20190816,000000,24.7764,25.2,24.7578,25.1784,865550.59356867,0
+CDP.US,D,20190819,000000,25.3506,25.421,25.2781,25.3095,415751.72729341,0
+CDP.US,D,20190820,000000,25.3799,25.3799,24.9515,25.151,1240088.5469145,0
+CDP.US,D,20190821,000000,25.2733,25.5168,25.063,25.1784,1060569.9639185,0
+CDP.US,D,20190822,000000,25.2831,25.4767,25.1589,25.4386,456694.57994767,0
+CDP.US,D,20190823,000000,25.3427,25.5442,25.0474,25.1167,807886.27422411,0
+CDP.US,D,20190826,000000,25.3007,25.3007,24.8898,25.1167,730653.25874852,0
+CDP.US,D,20190827,000000,25.2919,25.5364,24.9241,24.9319,631986.79076851,0
+CDP.US,D,20190828,000000,24.8898,25.0474,24.7676,24.7764,330501.48622566,0
+CDP.US,D,20190829,000000,24.9153,25.2126,24.8986,25.195,335979.20807249,0
+CDP.US,D,20190830,000000,25.2126,25.3604,25.1237,25.2214,624360.10077648,0
+CDP.US,D,20190903,000000,25.1335,25.6039,25.0904,25.3965,466840.32679498,0
+CDP.US,D,20190904,000000,25.508,25.692,25.3339,25.4044,595079.1318674,0
+CDP.US,D,20190905,000000,25.3604,25.9981,25.0816,25.7535,1862885.4829461,0
+CDP.US,D,20190906,000000,25.8054,25.8054,25.375,25.5168,786054.10736354,0
+CDP.US,D,20190909,000000,25.5364,25.7096,25.1686,25.6489,704120.35186338,0
+CDP.US,D,20190910,000000,25.5618,25.9883,25.3799,25.9795,905010.02434915,0
+CDP.US,D,20190911,000000,25.9981,26.0587,25.8152,26.0156,614446.42613135,0
+CDP.US,D,20190912,000000,26.1458,26.18,25.7966,25.7966,530967.90808722,0
+CDP.US,D,20190913,000000,25.7878,25.9883,25.2214,25.2655,629345.05257289,0
+CDP.US,D,20190916,000000,25.2919,25.508,25.2292,25.4669,537028.36630073,0
+CDP.US,D,20190917,000000,25.4473,25.5618,25.2919,25.4904,519282.51041846,0
+CDP.US,D,20190918,000000,25.5364,25.5364,25.1589,25.3007,504320.49861775,0
+CDP.US,D,20190919,000000,25.4836,25.5794,25.3261,25.3261,536448.69696755,0
+CDP.US,D,20190920,000000,25.3965,25.6489,25.2469,25.3427,1108357.4130201,0
+CDP.US,D,20190923,000000,25.3163,25.5961,25.2919,25.4386,541008.35345073,0
+CDP.US,D,20190924,000000,25.4836,25.6235,25.3339,25.5706,610865.1533375,0
+CDP.US,D,20190925,000000,25.554,25.8758,25.554,25.7878,509710.29883731,0
+CDP.US,D,20190926,000000,25.9013,26.2945,25.9013,26.2857,529057.1462112,0
+CDP.US,D,20190927,000000,26.3815,26.4451,26.0128,26.1194,439743.08574421,0
+CDP.US,D,20190930,000000,26.1105,26.3649,26.1007,26.2427,567230.46760696,0
+CDP.US,D,20191001,000000,26.2427,26.3444,25.7134,25.8542,741370.49617297,0
+CDP.US,D,20191002,000000,25.8367,25.8367,25.4767,25.6518,618904.87050872,0
+CDP.US,D,20191003,000000,25.6167,26.0822,25.556,25.9257,807040.79532016,0
+CDP.US,D,20191004,000000,26.0128,26.137,25.8464,26.137,614329.87885801,0
+CDP.US,D,20191007,000000,26.1007,26.1536,25.8797,25.9257,380497.19945357,0
+CDP.US,D,20191008,000000,25.4679,25.8797,25.2997,25.4053,845685.41753179,0
+CDP.US,D,20191009,000000,25.5638,25.5892,25.2459,25.4483,759060.12310757,0
+CDP.US,D,20191010,000000,25.4767,25.556,25.3163,25.4836,469989.14786408,0
+CDP.US,D,20191011,000000,25.5892,25.8367,25.5374,25.6421,310447.17645574,0
+CDP.US,D,20191014,000000,25.6694,25.6694,25.3261,25.5286,268005.56676014,0
+CDP.US,D,20191015,000000,25.5374,25.6352,25.3095,25.4219,603321.27325021,0
+CDP.US,D,20191016,000000,25.3965,25.6694,25.2459,25.6606,255522.74037908,0
+CDP.US,D,20191017,000000,25.7046,26.0656,25.6469,26.0411,591182.97696665,0
+CDP.US,D,20191018,000000,26.003,26.1986,25.9257,26.179,491367.39376533,0
+CDP.US,D,20191021,000000,26.1986,26.3492,26.1536,26.312,345727.26290814,0
+CDP.US,D,20191022,000000,26.3218,26.4451,26.2074,26.4011,354241.34792874,0
+CDP.US,D,20191023,000000,26.5077,26.5771,26.2945,26.4617,413762.24489067,0
+CDP.US,D,20191024,000000,26.5507,26.6486,26.4245,26.5507,498452.2411708,0
+CDP.US,D,20191025,000000,26.5507,26.6388,26.3649,26.4529,272990.51855654,0
+CDP.US,D,20191028,000000,26.4892,26.5693,26.2427,26.3218,388352.89461427,0
+CDP.US,D,20191029,000000,26.2152,26.5771,25.7575,25.7839,1152647.4215769,0
+CDP.US,D,20191030,000000,25.8005,26.4157,25.8005,26.2427,1281228.7120579,0
+CDP.US,D,20191031,000000,26.2945,26.5312,25.7477,26.1194,1613765.6861889,0
+CDP.US,D,20191101,000000,26.2427,26.4578,26.0822,26.312,857844.16070541,0
+CDP.US,D,20191104,000000,26.358,26.6798,26.3218,26.5409,908564.71618592,0
+CDP.US,D,20191105,000000,26.4988,26.6045,26.2289,26.3218,849313.71817278,0
+CDP.US,D,20191106,000000,26.4197,26.4363,25.9071,25.9952,964293.7373864,0
+CDP.US,D,20191107,000000,26.0216,26.1331,25.6421,25.7046,743993.83216755,0
+CDP.US,D,20191108,000000,25.6421,25.9531,25.6352,25.7761,522021.37134187,0
+CDP.US,D,20191111,000000,25.7408,25.9335,25.5139,25.7046,520187.28530358,0
+CDP.US,D,20191112,000000,25.7046,25.9257,25.4679,25.4767,794859.56056748,0
+CDP.US,D,20191113,000000,25.4924,25.6019,25.4581,25.5374,622450.36124496,0
+CDP.US,D,20191114,000000,25.6167,25.7839,25.4924,25.7663,715717.82790487,0
+CDP.US,D,20191115,000000,25.8464,25.9257,25.556,25.687,1000089.0854683,0
+CDP.US,D,20191118,000000,25.7477,25.8797,25.6606,25.7477,738019.2508923,0
+CDP.US,D,20191119,000000,25.8542,25.9531,25.7046,25.8288,1043252.470383,0
+CDP.US,D,20191120,000000,25.7917,25.8592,25.3702,25.4483,870863.71795052,0
+CDP.US,D,20191121,000000,25.4307,25.4836,25.0268,25.0268,754923.71724862,0
+CDP.US,D,20191122,000000,25.0786,25.198,24.8057,25.1579,570399.73556612,0
+CDP.US,D,20191125,000000,25.1403,25.3506,25.0512,25.2204,976633.43553704,0
+CDP.US,D,20191126,000000,25.2459,25.599,25.2459,25.509,637545.27783107,0
+CDP.US,D,20191127,000000,25.4924,25.9531,25.3965,25.9531,462117.09519135,0
+CDP.US,D,20191129,000000,25.8885,26.0577,25.6948,25.7134,274952.39765771,0
+CDP.US,D,20191202,000000,25.6782,25.7575,25.2909,25.3261,680730.13198032,0
+CDP.US,D,20191203,000000,25.2547,25.5599,25.1764,25.5188,400980.89391475,0
+CDP.US,D,20191204,000000,25.4924,25.8631,25.4924,25.556,633106.25799925,0
+CDP.US,D,20191205,000000,25.5022,25.5892,25.375,25.5638,456914.38401581,0
+CDP.US,D,20191206,000000,25.6352,25.9335,25.6352,25.6694,470691.49853761,0
+CDP.US,D,20191209,000000,25.6518,25.8005,25.5726,25.6782,557016.22367796,0
+CDP.US,D,20191210,000000,25.7046,25.8005,25.5334,25.6167,340082.89890734,0
+CDP.US,D,20191211,000000,25.599,25.6069,24.9192,24.929,569758.72556276,0
+CDP.US,D,20191212,000000,25.1491,25.2283,24.6795,24.7715,639686.06722025,0
+CDP.US,D,20191213,000000,24.7617,24.885,24.3391,24.6111,614553.77230416,0
+CDP.US,D,20191216,000000,24.6747,24.9729,24.4967,24.9475,745898.45997655,0
+CDP.US,D,20191217,000000,25.017,25.1217,24.7891,24.9475,1020032.9820319,0
+CDP.US,D,20191218,000000,24.9563,25.4395,24.885,25.4141,767835.92832092,0
+CDP.US,D,20191219,000000,25.4053,25.4767,25.2909,25.3965,468431.09484158,0
+CDP.US,D,20191220,000000,25.6694,26.1282,25.5374,26.003,2664974.0414938,0
+CDP.US,D,20191223,000000,26.0128,26.0577,25.5236,25.6264,709883.30782652,0
+CDP.US,D,20191224,000000,25.6264,25.8288,25.599,25.6352,154526.34927685,0
+CDP.US,D,20191226,000000,25.7663,25.8631,25.6421,25.7663,234432.79562766,0
+CDP.US,D,20191227,000000,25.9169,25.9257,25.7222,25.9071,381559.41539215,0
+CDP.US,D,20191230,000000,25.8406,26.1438,25.7506,26.1438,632882.3645531,0
+CDP.US,D,20191231,000000,26.2143,26.3962,26.1125,26.135,669095.8515367,0
+CDP.US,D,20200102,000000,26.2417,26.2603,25.5824,25.7701,468953.51288259,0
+CDP.US,D,20200103,000000,25.6538,26.2417,25.557,26.2221,529835.15037795,0
+CDP.US,D,20200106,000000,26.0724,26.4099,25.9912,26.3815,1012385.8451498,0
+CDP.US,D,20200107,000000,26.2671,26.2671,25.7799,25.9482,635205.13126381,0
+CDP.US,D,20200108,000000,25.9385,26.0891,25.8494,25.9814,466685.95277504,0
+CDP.US,D,20200109,000000,25.9814,26.1253,25.8631,25.9208,388985.7258616,0
+CDP.US,D,20200110,000000,25.9208,26.0979,25.8142,26.0891,328336.16056841,0
+CDP.US,D,20200113,000000,26.1253,26.4285,26.1165,26.3649,498274.35322729,0
+CDP.US,D,20200114,000000,26.3208,26.3306,26.1614,26.3208,363299.3202249,0
+CDP.US,D,20200115,000000,26.4285,26.7111,26.4285,26.5165,461451.54891992,0
+CDP.US,D,20200116,000000,26.5967,26.8383,26.5086,26.7395,376186.99502913,0
+CDP.US,D,20200117,000000,26.7209,26.8188,26.6319,26.6779,401853.97612027,0
+CDP.US,D,20200121,000000,26.6691,26.8471,26.6319,26.7581,406943.20705596,0
+CDP.US,D,20200122,000000,26.7581,26.9616,26.5527,26.7014,710626.55228017,0
+CDP.US,D,20200123,000000,26.6124,26.8549,26.5165,26.7209,465814.91525852,0
+CDP.US,D,20200124,000000,26.7209,26.8647,26.4803,26.6691,381855.895298,0
+CDP.US,D,20200127,000000,26.4803,26.7835,26.3913,26.6779,552316.50599788,0
+CDP.US,D,20200128,000000,26.6867,26.8696,26.6319,26.7835,383715.53994888,0
+CDP.US,D,20200129,000000,26.7904,26.8549,26.6319,26.7395,256471.47607783,0
+CDP.US,D,20200130,000000,26.6124,26.8725,26.6124,26.7904,334719.67964485,0
+CDP.US,D,20200131,000000,26.7483,26.7483,26.4197,26.4803,841705.43038179,0
+CDP.US,D,20200203,000000,26.8549,27.1826,26.6936,26.8891,820514.27352458,0
+CDP.US,D,20200204,000000,26.988,27.1494,26.8725,26.944,503093.6852142,0
+CDP.US,D,20200205,000000,27.0144,27.1396,26.8647,26.9968,490565.87567501,0
+CDP.US,D,20200206,000000,27.1122,27.1924,26.8725,26.9528,434188.68805967,0
+CDP.US,D,20200207,000000,26.7581,26.8979,26.135,26.2221,1029094.0213616,0
+CDP.US,D,20200210,000000,26.3023,26.3023,26.0891,26.2935,646269.96581927,0
+CDP.US,D,20200211,000000,26.3815,26.6065,26.1966,26.3492,498649.55365987,0
+CDP.US,D,20200212,000000,26.4451,26.6319,26.3023,26.3649,754094.59585672,0
+CDP.US,D,20200213,000000,26.3306,26.5615,26.177,26.3306,960767.67119571,0
+CDP.US,D,20200214,000000,26.2603,26.8979,26.2603,26.8647,1237106.3679994,0
+CDP.US,D,20200218,000000,26.8813,26.9263,26.4998,26.5165,852384.84105964,0
+CDP.US,D,20200219,000000,26.5429,26.5429,26.2603,26.3023,583925.35334019,0
+CDP.US,D,20200220,000000,26.3208,26.5292,26.1516,26.4451,364980.05458776,0
+CDP.US,D,20200221,000000,26.4373,26.5615,26.3258,26.358,436676.05223535,0
+CDP.US,D,20200224,000000,26.0558,26.4373,25.9912,26.3306,531548.5997649,0
+CDP.US,D,20200225,000000,26.3815,26.3913,25.5824,25.7428,668227.8810537,0
+CDP.US,D,20200226,000000,25.8582,26.046,25.2987,25.3153,675716.55453782,0
+CDP.US,D,20200227,000000,24.9945,24.9945,23.5821,23.5821,539452.34511723,0
+CDP.US,D,20200228,000000,23.0637,23.27,21.9984,22.5413,1106526.3940153,0
+CDP.US,D,20200302,000000,22.781,23.6535,22.2185,23.6437,941103.89702591,0
+CDP.US,D,20200303,000000,23.7005,24.4809,23.404,24.0075,1091078.7685756,0
+CDP.US,D,20200304,000000,24.3558,25.3878,24.3558,25.2987,1050006.0781695,0
+CDP.US,D,20200305,000000,24.7823,25.2801,24.7098,25.2439,885368.74175842,0
+CDP.US,D,20200306,000000,24.6209,25.0747,24.1611,24.9064,894164.99386183,0
+CDP.US,D,20200309,000000,23.3679,23.6339,22.7996,22.869,1243435.7028172,0
+CDP.US,D,20200310,000000,23.404,23.6163,21.9798,23.1282,1347092.2343161,0
+CDP.US,D,20200311,000000,22.5755,22.9492,21.215,21.4106,828885.23031476,0
+CDP.US,D,20200312,000000,20.1214,21.1886,17.7895,19.6323,1514147.4154767,0
+CDP.US,D,20200313,000000,20.5831,21.482,19.2411,21.3666,1203652.1888293,0
+CDP.US,D,20200316,000000,18.6376,18.8763,17.8629,18.1378,800419.06997454,0
+CDP.US,D,20200317,000000,18.4732,19.1511,16.7575,19.1158,1546757.1380873,0
+CDP.US,D,20200318,000000,18.0575,18.7686,14.7475,15.3363,1445391.6806196,0
+CDP.US,D,20200319,000000,15.1211,15.9036,14.0725,15.4605,1420045.7157024,0
+CDP.US,D,20200320,000000,15.4684,15.932,13.5473,14.6673,1366515.7575278,0
+CDP.US,D,20200323,000000,14.7475,16.6705,14.1831,15.4869,2810461.8430202,0
+CDP.US,D,20200324,000000,16.3497,17.0715,15.4869,16.8652,2218108.2815975,0
+CDP.US,D,20200325,000000,16.829,19.3301,15.886,18.929,2135206.3658531,0
+CDP.US,D,20200326,000000,19.1237,21.3049,18.6973,20.9841,1884753.4318642,0
+CDP.US,D,20200327,000000,19.9336,21.1259,19.4915,20.1126,1372251.1101893,0
+CDP.US,D,20200330,000000,20.0989,20.3688,19.5041,20.1791,1368726.0663431,0
+CDP.US,D,20200331,000000,20.1077,20.3141,18.7315,19.9268,1712215.4171343,0
+CDP.US,D,20200401,000000,18.8645,18.973,17.4423,17.8022,948248.04041255,0
+CDP.US,D,20200402,000000,17.5411,18.1308,17.3434,17.8482,818830.47212822,0
+CDP.US,D,20200403,000000,17.632,18.5749,17.4051,18.5495,1392860.5530243,0
+CDP.US,D,20200406,000000,19.9737,20.4941,19.3066,20.1175,2309948.5553313,0
+CDP.US,D,20200407,000000,21.1249,22.0248,20.4138,21.3147,967826.9599886,0
+CDP.US,D,20200408,000000,21.5388,21.7833,20.5136,21.5124,1049771.9612783,0
+CDP.US,D,20200409,000000,22.1324,23.6368,22.0072,23.6104,1464401.1543075,0
+CDP.US,D,20200413,000000,23.4304,23.4304,22.3584,22.9443,1318330.6164145,0
+CDP.US,D,20200414,000000,23.5469,24.033,23.0167,23.8716,1258348.6420818,0
+CDP.US,D,20200415,000000,22.8533,23.6995,22.4308,23.2407,1023028.4514256,0
+CDP.US,D,20200416,000000,23.2583,23.584,22.7017,23.1781,2238569.4844797,0
+CDP.US,D,20200417,000000,23.9714,24.0144,23.0979,23.4207,1214328.5324737,0
+CDP.US,D,20200420,000000,22.9355,23.2778,22.5619,22.8182,1125848.7051211,0
+CDP.US,D,20200421,000000,22.0337,23.2681,21.9808,22.9443,1241197.7907002,0
+CDP.US,D,20200422,000000,23.4754,23.5019,22.5922,22.9081,665569.78534602,0
+CDP.US,D,20200423,000000,22.9796,23.7552,22.7722,23.3855,706929.75455749,0
+CDP.US,D,20200424,000000,23.5654,23.6016,23.2075,23.4392,510486.25831506,0
+CDP.US,D,20200427,000000,23.6564,23.943,23.4852,23.5019,599798.27409304,0
+CDP.US,D,20200428,000000,23.989,24.2316,23.4109,23.6466,1025856.2563207,0
+CDP.US,D,20200429,000000,24.1856,24.3303,23.7992,24.0712,737937.46333205,0
+CDP.US,D,20200430,000000,23.6368,24.123,22.9267,23.7894,1241302.0698395,0
+CDP.US,D,20200501,000000,23.4568,23.4568,21.972,22.5393,1374603.5248906,0
+CDP.US,D,20200504,000000,22.6724,22.7193,21.9808,22.0983,806512.24321214,0
+CDP.US,D,20200505,000000,22.3946,22.8104,22.1324,22.3858,799768.85887066,0
+CDP.US,D,20200506,000000,22.4758,22.7457,22.2137,22.2782,608096.64442351,0
+CDP.US,D,20200507,000000,22.5032,22.8016,22.0719,22.3222,940467.99874507,0
+CDP.US,D,20200508,000000,22.467,23.1977,22.467,23.0783,693894.86214484,0
+CDP.US,D,20200511,000000,22.8182,23.1488,22.2058,22.8533,888466.44560236,0
+CDP.US,D,20200512,000000,23.2221,23.2681,21.2599,21.2873,909036.01700178,0
+CDP.US,D,20200513,000000,21.0184,21.0184,20.0353,20.1077,932309.68961151,0
+CDP.US,D,20200514,000000,19.7116,20.1615,18.8469,19.9453,1093917.8192604,0
+CDP.US,D,20200515,000000,19.8455,20.2701,19.2528,19.558,2909077.193775,0
+CDP.US,D,20200518,000000,20.2603,21.1475,20.2603,20.9098,1235869.3311509,0
+CDP.US,D,20200519,000000,20.8296,20.8678,20.2162,20.2417,679463.44714115,0
+CDP.US,D,20200520,000000,20.6222,21.2423,20.3337,21.1974,775966.6341529,0
+CDP.US,D,20200521,000000,21.0897,21.4947,21.0096,21.1083,720789.67898402,0
+CDP.US,D,20200522,000000,21.0897,21.3871,20.8296,21.0184,441593.52929455,0
+CDP.US,D,20200526,000000,21.8448,22.5569,21.7637,22.4132,542432.47934333,0
+CDP.US,D,20200527,000000,23.0783,23.2485,22.2097,22.9267,630357.1736308,0
+CDP.US,D,20200528,000000,22.962,23.0167,22.4132,22.7017,1484548.4974272,0
+CDP.US,D,20200529,000000,22.377,22.6382,22.0072,22.4856,841289.33616909,0
+CDP.US,D,20200601,000000,22.4856,23.2153,22.1696,23.0597,637141.4517524,0
+CDP.US,D,20200602,000000,23.1419,23.7992,22.962,23.4207,802068.1116578,0
+CDP.US,D,20200603,000000,23.8364,24.6649,23.808,24.3215,887337.7772711,0
+CDP.US,D,20200604,000000,24.1132,24.1132,23.4207,23.9528,711447.49491604,0
+CDP.US,D,20200605,000000,25.1149,25.6636,23.9616,24.1132,1081442.1492908,0
+CDP.US,D,20200608,000000,24.5289,24.9789,24.2032,24.9074,1001184.016431,0
+CDP.US,D,20200609,000000,24.4204,24.8791,23.989,24.6277,1279414.0505652,0
+CDP.US,D,20200610,000000,24.4937,24.4937,23.5928,23.6104,775162.04902908,0
+CDP.US,D,20200611,000000,22.4396,22.647,22.152,22.331,1176022.3062925,0
+CDP.US,D,20200612,000000,23.3121,23.3121,22.3506,23.2075,1359112.9609818,0
+CDP.US,D,20200615,000000,22.3134,23.627,22.196,23.4207,960818.78842086,0
+CDP.US,D,20200616,000000,24.4292,24.8976,24.1787,24.5377,1004489.256209,0
+CDP.US,D,20200617,000000,24.6003,24.6003,23.6926,23.808,1053689.5854136,0
+CDP.US,D,20200618,000000,23.449,23.6212,23.0979,23.1683,685079.18549587,0
+CDP.US,D,20200619,000000,23.5205,23.627,22.7243,22.8348,2282402.5050438,0
+CDP.US,D,20200622,000000,22.6382,23.0519,22.2225,23.0167,580019.9973389,0
+CDP.US,D,20200623,000000,23.3121,23.4656,22.647,22.8533,488754.28121578,0
+CDP.US,D,20200624,000000,22.4494,22.7546,21.8537,22.2694,841349.65449477,0
+CDP.US,D,20200625,000000,22.0621,22.8905,22.0621,22.8533,875462.2235248,0
+CDP.US,D,20200626,000000,22.7193,22.8719,22.1158,22.2058,1297721.1735795,0
+CDP.US,D,20200629,000000,22.465,22.9834,22.1364,22.9296,943810.04292522,0
+CDP.US,D,20200630,000000,22.8475,23.6026,22.7936,23.0744,1163114.1845982,0
+CDP.US,D,20200701,000000,23.094,23.5117,22.9033,23.0118,616566.76863048,0
+CDP.US,D,20200702,000000,23.9302,24.388,23.4568,23.7024,953045.9031649,0
+CDP.US,D,20200706,000000,24.2688,24.3949,23.7024,23.721,637650.57931487,0
+CDP.US,D,20200707,000000,23.3483,23.3483,22.647,22.6665,582387.74720775,0
+CDP.US,D,20200708,000000,22.602,23.0891,22.511,22.7936,770429.61632491,0
+CDP.US,D,20200709,000000,22.9111,22.9111,22.3104,22.5384,588028.02183054,0
+CDP.US,D,20200710,000000,22.6284,23.0216,22.6284,23.003,532218.23541433,0
+CDP.US,D,20200713,000000,23.1302,23.3111,22.6685,22.7839,549132.92521569,0
+CDP.US,D,20200714,000000,22.8563,23.4568,22.8563,23.1654,418069.38228161,0
+CDP.US,D,20200715,000000,23.5948,23.5948,23.1556,23.2201,412305.40397396,0
+CDP.US,D,20200716,000000,23.0392,23.14,22.6929,22.7839,427829.7052513,0
+CDP.US,D,20200717,000000,22.7936,23.1302,22.6929,23.048,253123.29783066,0
+CDP.US,D,20200720,000000,22.956,22.956,22.1931,22.3565,267604.80771499,0
+CDP.US,D,20200721,000000,22.511,23.4304,22.4015,23.003,542971.25489639,0
+CDP.US,D,20200722,000000,22.7741,23.5029,22.7027,23.5029,441598.64101707,0
+CDP.US,D,20200723,000000,23.3767,23.5029,22.9708,23.2856,398484.32863853,0
+CDP.US,D,20200724,000000,23.2475,23.3571,22.7203,22.821,260233.70384869,0
+CDP.US,D,20200727,000000,22.7125,22.9033,22.2273,22.8651,438466.17746002,0
+CDP.US,D,20200728,000000,22.8299,23.7592,22.7341,23.6593,449277.47057876,0
+CDP.US,D,20200729,000000,23.8501,24.2775,23.4666,24.2688,703998.69286752,0
+CDP.US,D,20200730,000000,23.7503,24.1601,23.5391,23.9959,814033.63172036,0
+CDP.US,D,20200731,000000,23.2662,24.122,22.8651,24.1122,1031412.6986943,0
+CDP.US,D,20200803,000000,24.0692,24.2951,23.5674,24.2688,569030.81627667,0
+CDP.US,D,20200804,000000,24.1122,24.8615,24.0956,24.751,748437.96372188,0
+CDP.US,D,20200805,000000,24.8958,24.9603,24.4419,24.6962,399123.29395288,0
+CDP.US,D,20200806,000000,24.5788,24.7705,24.3949,24.6599,564846.36022608,0
+CDP.US,D,20200807,000000,24.5231,25.151,24.4038,25.0326,322409.62948479,0
+CDP.US,D,20200810,000000,25.0972,25.2204,24.5788,24.751,581960.40720551,0
+CDP.US,D,20200811,000000,24.9779,25.06,23.5948,23.7405,1616412.5361071,0
+CDP.US,D,20200812,000000,23.9498,24.2502,23.6721,23.8589,615630.30106577,0
+CDP.US,D,20200813,000000,23.1947,23.5674,22.821,22.9932,1332608.6797428,0
+CDP.US,D,20200814,000000,22.8935,23.4392,22.8475,23.14,736463.2425588,0
+CDP.US,D,20200817,000000,23.1038,23.4716,22.8749,23.4304,399379.90242313,0
+CDP.US,D,20200818,000000,23.4109,23.4109,22.8113,22.956,711627.42754856,0
+CDP.US,D,20200819,000000,22.956,23.048,22.5198,22.6118,760794.01938458,0
+CDP.US,D,20200820,000000,22.3927,23.0304,22.3927,22.6832,308477.11859855,0
+CDP.US,D,20200821,000000,22.6382,22.7741,22.3741,22.6832,341302.55589936,0
+CDP.US,D,20200824,000000,22.7125,23.0744,22.5022,23.0216,304226.21015526,0
+CDP.US,D,20200825,000000,23.1751,23.2856,22.7291,22.8749,621585.45779547,0
+CDP.US,D,20200826,000000,22.956,23.1849,22.5384,22.6929,816388.09111066,0
+CDP.US,D,20200827,000000,22.6929,23.094,22.6929,22.9658,343105.97160257,0
+CDP.US,D,20200828,000000,23.1302,23.1302,22.5384,22.821,485995.99574681,0
+CDP.US,D,20200831,000000,22.6568,22.8338,22.3741,22.4376,664440.09467026,0
+CDP.US,D,20200901,000000,22.3829,22.5657,22.0356,22.0737,631703.6013412,0
+CDP.US,D,20200902,000000,22.019,22.5472,21.7363,22.5384,684106.93587357,0
+CDP.US,D,20200903,000000,22.556,23.3111,22.2567,22.3378,725172.46986819,0
+CDP.US,D,20200904,000000,22.3741,22.6832,21.7001,22.0102,393192.67349125,0
+CDP.US,D,20200908,000000,21.8458,21.8919,21.2913,21.3343,682546.83816206,0
+CDP.US,D,20200909,000000,21.482,21.7999,21.1906,21.3734,598336.32145382,0
+CDP.US,D,20200910,000000,21.344,21.4996,20.899,21.0184,845627.14389512,0
+CDP.US,D,20200911,000000,21.0995,21.2629,20.8442,21.1808,699645.54997395,0
+CDP.US,D,20200914,000000,21.4175,21.8185,21.3822,21.7187,672865.2357191,0
+CDP.US,D,20200915,000000,21.8458,22.511,21.8322,22.3104,861421.34412125,0
+CDP.US,D,20200916,000000,22.3653,22.5149,22.1178,22.2009,788043.58976629,0
+CDP.US,D,20200917,000000,21.9926,22.3927,21.7833,21.837,641393.38254018,0
+CDP.US,D,20200918,000000,21.7089,21.9095,21.3636,21.4175,1959571.6696237,0
+CDP.US,D,20200921,000000,20.9088,20.9431,20.2162,20.3434,1004661.0100855,0
+CDP.US,D,20200922,000000,20.3972,20.7445,20.3708,20.6897,649710.15507171,0
+CDP.US,D,20200923,000000,20.5694,20.8091,20.0979,20.0979,617655.56552612,0
+CDP.US,D,20200924,000000,20.1517,20.3874,19.9795,20.225,533650.54006297,0
+CDP.US,D,20200925,000000,20.0784,20.8041,19.9873,20.6985,633109.32503276,0
+CDP.US,D,20200928,000000,21.0634,21.8458,20.9617,21.6826,1064634.8056622,0
+CDP.US,D,20200929,000000,21.6033,21.6551,20.9724,21.5945,742426.57804452,0
+CDP.US,D,20200930,000000,21.8342,22.0923,21.5857,21.8518,1708552.3567802,0
+CDP.US,D,20201001,000000,21.8518,22.4788,21.5769,22.47,938679.91820941,0
+CDP.US,D,20201002,000000,22.0268,23.0969,21.8615,23.0587,1334874.1951614,0
+CDP.US,D,20201005,000000,23.2339,23.3356,22.7555,23.1889,1011983.0414157,0
+CDP.US,D,20201006,000000,23.3629,23.5293,22.9033,23.2163,1727701.891665,0
+CDP.US,D,20201007,000000,23.3923,23.3923,22.7457,22.8016,1312665.8055236,0
+CDP.US,D,20201008,000000,22.9306,23.5293,22.9121,23.5195,710031.54777945,0
+CDP.US,D,20201009,000000,23.6496,23.8237,23.2163,23.7601,1333249.6897461,0
+CDP.US,D,20201012,000000,23.6945,23.8335,23.4462,23.6857,1225305.4454019,0
+CDP.US,D,20201013,000000,23.5019,23.7513,22.7927,23.0773,918284.14537549,0
+CDP.US,D,20201014,000000,23.0411,23.2612,22.7457,22.8377,783542.20691979,0
+CDP.US,D,20201015,000000,22.5893,22.9668,22.4523,22.7732,1714596.4574817,0
+CDP.US,D,20201016,000000,22.7732,22.9306,22.1941,22.2587,1751107.4467157,0
+CDP.US,D,20201019,000000,22.4229,22.47,21.7226,21.7519,2134934.4222153,0
+CDP.US,D,20201020,000000,22.0004,22.4327,21.9437,22.1374,1340498.1122721,0
+CDP.US,D,20201021,000000,21.9535,22.0454,21.6776,21.8156,2046099.8413202,0
+CDP.US,D,20201022,000000,21.8244,22.3212,21.7519,22.285,473114.4550096,0
+CDP.US,D,20201023,000000,22.378,22.5893,22.2391,22.4788,656418.77970009,0
+CDP.US,D,20201026,000000,22.3124,22.3124,21.4057,21.66,570964.06973175,0
+CDP.US,D,20201027,000000,22.1021,22.1021,20.7738,20.7836,1815804.4738961,0
+CDP.US,D,20201028,000000,20.4354,20.6623,20.1292,20.2036,955733.64686316,0
+CDP.US,D,20201029,000000,20.1664,20.4432,19.9737,20.2222,763762.90782115,0
+CDP.US,D,20201030,000000,20.139,20.6623,19.9776,20.6623,1594590.5926915,0
+CDP.US,D,20201102,000000,20.8315,20.9773,20.4158,20.7836,799930.38930212,0
+CDP.US,D,20201103,000000,21.1073,21.5945,20.8794,21.4194,748894.95171471,0
+CDP.US,D,20201104,000000,21.3089,21.6307,20.856,21.437,691743.84931063,0
+CDP.US,D,20201105,000000,21.4761,22.019,21.3548,21.8899,765616.418405,0
+CDP.US,D,20201106,000000,21.8987,21.9075,20.7425,21.2433,783089.30830498,0
+CDP.US,D,20201109,000000,23.0235,24.4693,22.1422,22.1853,1131173.0752924,0
+CDP.US,D,20201110,000000,22.2029,23.1331,22.1667,22.8299,1045901.3649901,0
+CDP.US,D,20201111,000000,22.9218,22.9854,22.4788,22.5893,804863.20152887,0
+CDP.US,D,20201112,000000,22.3955,23.1331,22.0356,22.6714,1137402.2203489,0
+CDP.US,D,20201113,000000,22.9121,23.7875,22.9121,23.5664,1048677.0303156,0
+CDP.US,D,20201116,000000,24.394,24.7362,23.9949,24.1925,1157927.8309347,0
+CDP.US,D,20201117,000000,23.9626,24.8664,23.9156,24.7548,994860.81568018,0
+CDP.US,D,20201118,000000,24.7168,25.3163,24.3871,24.4126,1275067.0417386,0
+CDP.US,D,20201119,000000,24.4126,24.8468,24.1367,24.7646,875196.41395403,0
+CDP.US,D,20201120,000000,24.5045,24.9016,24.2756,24.7548,1158654.7178763,0
+CDP.US,D,20201123,000000,25.0131,25.685,24.9016,25.1227,1439152.312118,0
+CDP.US,D,20201124,000000,25.5833,26.0803,25.3437,25.5745,1174283.298293,0
+CDP.US,D,20201125,000000,25.6303,25.6303,24.9749,25.1686,752211.43728229,0
+CDP.US,D,20201127,000000,25.1686,25.3887,24.7999,25.0953,228159.68975754,0
+CDP.US,D,20201130,000000,24.9016,25.0923,24.524,24.5328,1445453.0212897,0
+CDP.US,D,20201201,000000,24.9387,24.9485,24.3303,24.4321,870513.05378601,0
+CDP.US,D,20201202,000000,24.3597,24.566,24.1181,24.1925,857866.65228447,0
+CDP.US,D,20201203,000000,24.21,24.3401,24.0163,24.0995,694864.04473363,0
+CDP.US,D,20201204,000000,24.2668,24.6062,24.2384,24.394,1215530.8096091,0
+CDP.US,D,20201207,000000,24.3499,24.3499,23.8335,23.8794,726758.12619226,0
+CDP.US,D,20201208,000000,23.5664,23.8882,23.4745,23.5293,1173233.3504884,0
+CDP.US,D,20201209,000000,23.7219,23.8051,23.3444,23.6212,1394994.186002,0
+CDP.US,D,20201210,000000,23.6857,23.7728,23.3532,23.6593,959657.4050655,0
+CDP.US,D,20201211,000000,23.4843,23.7033,23.3825,23.5293,616517.69609433,0
+CDP.US,D,20201214,000000,23.7415,24.0643,23.5576,24.0643,1370477.3424767,0
+CDP.US,D,20201215,000000,24.2668,24.8742,23.9723,24.8742,859669.04564318,0
+CDP.US,D,20201216,000000,25.0502,25.1784,24.5045,24.5974,739635.57755146,0
+CDP.US,D,20201217,000000,24.707,24.707,24.2286,24.3499,928691.61241556,0
+CDP.US,D,20201218,000000,24.4126,24.5143,23.5978,23.7601,1782222.501663,0
+CDP.US,D,20201221,000000,23.317,23.63,23.1331,23.585,491424.6450575,0
+CDP.US,D,20201222,000000,23.6857,23.8882,23.494,23.8423,533336.68030056,0
+CDP.US,D,20201223,000000,23.9899,24.1367,23.4462,23.5019,418792.17984519,0
+CDP.US,D,20201224,000000,23.5479,23.9626,23.5195,23.9626,267142.70799965,0
+CDP.US,D,20201228,000000,23.9899,24.2286,23.8335,24.1846,553935.89969056,0
+CDP.US,D,20201229,000000,24.302,24.4038,23.5762,23.7963,732178.59674692,0
+CDP.US,D,20201230,000000,23.8579,24.21,23.765,23.9117,889787.31470018,0
+CDP.US,D,20201231,000000,23.9312,24.3695,23.5782,24.2863,526460.3911737,0
+CDP.US,D,20210104,000000,24.3029,24.3127,23.6094,23.6242,698678.41207415,0
+CDP.US,D,20210105,000000,23.6046,23.9968,23.3629,23.4021,750393.70875604,0
+CDP.US,D,20210106,000000,23.4568,23.6731,23.2329,23.5303,1270459.3350638,0
+CDP.US,D,20210107,000000,23.3356,23.5029,23.0461,23.094,807630.68809836,0
+CDP.US,D,20210108,000000,23.1771,23.4754,23.0285,23.1967,574064.84060921,0
+CDP.US,D,20210111,000000,23.2329,23.4901,22.9443,23.2153,579603.9031262,0
+CDP.US,D,20210112,000000,23.1038,23.6242,23.094,23.5968,416636.05528847,0
+CDP.US,D,20210113,000000,23.4373,24.0242,23.4373,23.7171,644863.21978321,0
+CDP.US,D,20210114,000000,23.81,24.527,23.6711,24.4056,753441.31771934,0
+CDP.US,D,20210115,000000,24.2766,24.4907,24.1074,24.3959,553048.504662,0
+CDP.US,D,20210119,000000,24.5172,24.5367,24.1837,24.3411,485597.28139067,0
+CDP.US,D,20210120,000000,24.2668,24.7324,24.1269,24.4722,621177.54233879,0
+CDP.US,D,20210121,000000,24.3127,24.5367,23.9117,24.3411,515972.1589179,0
+CDP.US,D,20210122,000000,24.1837,24.527,23.9214,24.4438,901344.91930606,0
+CDP.US,D,20210125,000000,24.389,24.881,24.1739,24.7783,810280.60505002,0
+CDP.US,D,20210126,000000,24.881,25.1051,24.7128,24.7783,559895.14579828,0
+CDP.US,D,20210127,000000,24.3959,24.9182,24.3509,24.6581,1027309.0078594,0
+CDP.US,D,20210128,000000,24.751,24.928,24.4819,24.751,759089.77109816,0
+CDP.US,D,20210129,000000,24.7324,25.2254,24.3792,24.4624,669383.13034204,0
+CDP.US,D,20210201,000000,24.5935,24.9651,24.0898,24.881,794869.78401251,0
+CDP.US,D,20210202,000000,25.0209,25.058,24.6581,25.058,558706.15914134,0
+CDP.US,D,20210203,000000,24.8996,25.058,24.5465,24.8712,706407.33651648,0
+CDP.US,D,20210204,000000,24.9925,25.6069,24.9046,25.599,684234.72893643,0
+CDP.US,D,20210205,000000,25.7379,25.8122,25.0767,25.1051,1117147.5310565,0
+CDP.US,D,20210208,000000,25.0297,25.198,24.6854,25.1696,816778.62671079,0
+CDP.US,D,20210209,000000,25.3652,25.3652,25.0209,25.1696,677554.72995414,0
+CDP.US,D,20210210,000000,25.2439,25.5804,24.928,24.9651,915666.94344794,0
+CDP.US,D,20210211,000000,25.0209,25.1051,24.5172,24.9094,2251105.4727749,0
+CDP.US,D,20210212,000000,24.7969,24.9651,24.3597,24.4722,561623.93035276,0
+CDP.US,D,20210216,000000,24.4986,24.5748,23.9029,24.1739,1280328.0265508,0
+CDP.US,D,20210217,000000,24.1074,24.4986,23.8579,24.3959,774866.59146773,0
+CDP.US,D,20210218,000000,24.3509,24.6199,24.2766,24.4907,1002102.0817946,0
+CDP.US,D,20210219,000000,24.6581,24.8351,24.258,24.3313,849158.32180832,0
+CDP.US,D,20210222,000000,24.3597,24.9094,24.3215,24.7607,1187779.2680764,0
+CDP.US,D,20210223,000000,24.881,25.1001,24.704,24.7324,966549.02935991,0
+CDP.US,D,20210224,000000,24.7705,24.8537,24.4242,24.751,1146715.7787708,0
+CDP.US,D,20210225,000000,24.7607,25.2909,24.5367,24.6297,683707.19917291,0
+CDP.US,D,20210226,000000,24.6013,24.7969,24.21,24.21,879325.66340146,0
+CDP.US,D,20210301,000000,24.5935,24.8067,24.1837,24.21,848819.92577784,0
+CDP.US,D,20210302,000000,24.1357,24.3363,23.7073,24.0898,956490.18179536,0
+CDP.US,D,20210303,000000,24.1074,24.3959,23.9968,24.1269,618999.9485475,0
+CDP.US,D,20210304,000000,24.2198,24.8253,24.1074,24.3127,1026365.3838832,0
+CDP.US,D,20210305,000000,24.5465,24.6776,23.8843,24.3792,696724.71172901,0
+CDP.US,D,20210308,000000,24.4907,25.6587,24.3411,25.4307,937781.27739132,0
+CDP.US,D,20210309,000000,25.5608,25.7096,25.151,25.1882,871376.934891,0
+CDP.US,D,20210310,000000,25.1696,25.2723,24.5074,24.9182,1240624.2554341,0
+CDP.US,D,20210311,000000,24.9182,25.2723,24.6776,24.7881,888118.84847136,0
+CDP.US,D,20210312,000000,24.8351,25.1833,24.704,25.151,968415.8304223,0
+CDP.US,D,20210315,000000,25.7761,26.4177,25.1051,26.2505,2641890.5249617,0
+CDP.US,D,20210316,000000,26.2035,26.3532,25.9051,26.1291,1100286.0031692,0
+CDP.US,D,20210317,000000,26.1752,26.1937,25.8954,26.1194,624626.93269175,0
+CDP.US,D,20210318,000000,26.0176,26.3708,25.8856,25.9981,676052.9058793,0
+CDP.US,D,20210319,000000,26.0362,26.1937,25.3193,25.3466,1265608.3103973,0
+CDP.US,D,20210322,000000,25.1422,25.286,24.6678,24.9651,572227.6875374,0
+CDP.US,D,20210323,000000,24.7881,25.058,24.5172,24.7128,697173.52096581,0
+CDP.US,D,20210324,000000,24.8634,25.2176,24.6248,24.6395,618478.552851,0
+CDP.US,D,20210325,000000,24.5367,25.3105,24.2384,25.0297,1637400.2464082,0
+CDP.US,D,20210326,000000,25.1149,25.4034,24.8351,25.4034,1464830.5389987,0
+CDP.US,D,20210329,000000,25.3554,25.7839,25.0395,25.1882,1036810.6776698,0
+CDP.US,D,20210330,000000,25.1363,25.3339,24.9671,25.015,900234.65317586,0
+CDP.US,D,20210331,000000,24.9867,25.2214,24.7128,24.7705,1260388.2193652,0
+CDP.US,D,20210401,000000,24.7979,25.644,24.7979,25.6264,754299.06475731,0
+CDP.US,D,20210405,000000,25.7947,25.9267,25.0326,25.2781,485491.97990686,0
+CDP.US,D,20210406,000000,25.2028,25.555,25.2028,25.4288,1228467.5569495,0
+CDP.US,D,20210407,000000,25.4561,25.6167,25.2781,25.4376,701950.93682811,0
+CDP.US,D,20210408,000000,25.4659,25.7105,25.24,25.5599,498230.39241365,0
+CDP.US,D,20210409,000000,25.5599,25.687,25.3437,25.4465,508112.3743792,0
+CDP.US,D,20210412,000000,25.4092,25.6167,25.2781,25.5981,432063.23383803,0
+CDP.US,D,20210413,000000,25.5697,25.5794,25.3153,25.5032,655647.93194487,0
+CDP.US,D,20210414,000000,25.4757,25.871,25.4757,25.5599,848819.92577784,0
+CDP.US,D,20210415,000000,25.7008,25.8142,25.4288,25.6822,619225.88668266,0
+CDP.US,D,20210416,000000,25.8142,26.1155,25.7477,26.002,405025.28876843,0
+CDP.US,D,20210419,000000,26.0685,26.1624,25.824,26.1438,561450.13178726,0
+CDP.US,D,20210420,000000,26.0587,26.4157,26.0587,26.3218,728184.29677388,0
+CDP.US,D,20210421,000000,26.4353,26.6886,26.1898,26.5096,644499.26514015,0
+CDP.US,D,20210422,000000,26.5292,26.6035,26.1243,26.134,668950.67861729,0
+CDP.US,D,20210423,000000,26.1712,26.4353,26.0911,26.2935,673725.02744608,0
+CDP.US,D,20210426,000000,26.4998,26.99,26.4734,26.5849,815938.25952936,0
+CDP.US,D,20210427,000000,26.6035,26.7365,26.3698,26.4059,621813.44061963,0
+CDP.US,D,20210428,000000,26.4255,26.7649,26.4255,26.4637,797988.95709101,0
+CDP.US,D,20210429,000000,26.5673,27.2109,26.3874,26.4734,862099.1585267,0
+CDP.US,D,20210430,000000,26.3414,26.943,26.0499,26.3776,1315240.0689821,0
+CDP.US,D,20210503,000000,26.5673,26.8491,26.2182,26.6231,884122.50380932,0
+CDP.US,D,20210504,000000,26.6231,26.9802,26.5292,26.8491,754754.00806113,0
+CDP.US,D,20210505,000000,26.6231,26.6231,25.5599,25.6538,778737.18775591,0
+CDP.US,D,20210506,000000,25.6822,26.18,25.6538,26.1624,850427.05133648,0
+CDP.US,D,20210507,000000,26.0685,26.4207,25.8983,26.361,727697.66079048,0
+CDP.US,D,20210510,000000,26.539,26.7365,26.0773,26.0959,742818.13598915,0
+CDP.US,D,20210511,000000,25.9463,25.9697,25.2781,25.4757,713397.10588317,0
+CDP.US,D,20210512,000000,25.4376,25.5981,25.0894,25.1461,969407.50459017,0
+CDP.US,D,20210513,000000,25.1187,25.8426,25.062,25.513,947966.89567423,0
+CDP.US,D,20210514,000000,25.5883,25.7046,25.4376,25.5599,798339.62125553,0
+CDP.US,D,20210517,000000,25.4561,25.6822,25.3437,25.4376,830492.3558734,0
+CDP.US,D,20210518,000000,25.3818,25.6636,25.2869,25.4846,640473.27248753,0
+CDP.US,D,20210519,000000,25.24,25.4943,24.9485,25.4846,1566288.0074718,0
+CDP.US,D,20210520,000000,25.4465,25.9648,25.3437,25.8514,723494.80253883,0
+CDP.US,D,20210521,000000,25.871,25.9922,25.7008,25.7203,2440421.1831427,0
+CDP.US,D,20210524,000000,25.6362,26.2377,25.6362,26.0304,930934.63625504,0
+CDP.US,D,20210525,000000,26.1243,26.1996,25.6362,25.6734,1050386.3903246,0
+CDP.US,D,20210526,000000,25.6636,25.8885,25.5032,25.6636,1133817.8805216,0
+CDP.US,D,20210527,000000,25.8514,26.1057,25.6636,25.9551,1096524.7977428,0
+CDP.US,D,20210528,000000,26.0304,26.0636,25.8612,25.9648,627826.870986,0
+CDP.US,D,20210601,000000,25.9551,26.4813,25.8885,26.2573,1151557.6023368,0
+CDP.US,D,20210602,000000,26.4059,26.5761,26.1898,26.5576,1171401.3091391,0
+CDP.US,D,20210603,000000,26.6427,26.7737,26.1898,26.3698,1116338.8565546,0
+CDP.US,D,20210604,000000,26.4059,26.5096,26.1389,26.3874,988897.48019447,0
+CDP.US,D,20210607,000000,26.539,27.3332,26.4637,27.2716,1622830.8148966,0
+CDP.US,D,20210608,000000,27.4047,28.1099,27.3284,28.0257,1867125.1455998,0
+CDP.US,D,20210609,000000,28.2136,28.3818,27.9867,28.016,1237497.9259441,0
+CDP.US,D,20210610,000000,28.0336,28.4855,27.8458,28.3916,771320.07838698,0
+CDP.US,D,20210611,000000,28.4493,28.4855,28.2596,28.3633,1154896.5794835,0
+CDP.US,D,20210614,000000,28.4396,28.5139,27.9778,28.1197,1113905.6766376,0
+CDP.US,D,20210615,000000,28.0209,28.3173,27.8643,27.8741,1130944.0701238,0
+CDP.US,D,20210616,000000,27.8927,28.062,27.5357,27.5631,932666.48784303,0
+CDP.US,D,20210617,000000,27.479,27.5729,27.1259,27.3381,1280695.0482274,0
+CDP.US,D,20210618,000000,27.254,27.3098,26.7786,26.8589,1628510.960955,0
+CDP.US,D,20210621,000000,26.9988,27.616,26.8686,27.4692,1028477.5476263,0
+CDP.US,D,20210622,000000,27.4418,27.4418,26.717,26.8589,1056822.0489707,0
+CDP.US,D,20210623,000000,26.9802,27.0369,26.5194,26.539,1018837.861308,0
+CDP.US,D,20210624,000000,26.5488,26.8012,26.2935,26.4998,888057.50780118,0
+CDP.US,D,20210625,000000,26.4637,26.8686,25.6167,26.002,14405077.364601,0
+CDP.US,D,20210628,000000,25.9365,26.4059,25.5883,26.2182,2745767.8828733,0
+CDP.US,D,20210629,000000,26.1762,26.3072,25.8338,25.8719,1010463.8374843,0
+CDP.US,D,20210630,000000,25.7859,26.6124,25.7008,26.5937,2619703.6045586,0
+CDP.US,D,20210701,000000,26.537,26.7699,26.2133,26.584,1549961.1657596,0
+CDP.US,D,20210702,000000,26.7747,26.9067,26.5751,26.8794,1028651.3461918,0
+CDP.US,D,20210706,000000,26.8696,27.2922,26.4324,27.2599,1468275.8399737,0
+CDP.US,D,20210707,000000,27.2775,27.4301,27.0016,27.4105,1449154.9307349,0
+CDP.US,D,20210708,000000,27.2403,27.3919,26.9654,27.1454,1341052.2229927,0
+CDP.US,D,20210709,000000,27.4398,27.8859,27.3548,27.8663,1064795.3137492,0
+CDP.US,D,20210712,000000,27.8957,28.2556,27.6012,28.2282,824578.09292382,0
+CDP.US,D,20210713,000000,28.0659,28.0756,27.5817,27.6394,946871.96471157,0
+CDP.US,D,20210714,000000,27.6492,28.0297,27.5543,27.8575,1353674.0882261,0
+CDP.US,D,20210715,000000,27.8957,28.0952,27.4496,28.0101,708921.28164924,0
+CDP.US,D,20210716,000000,28.2195,28.3603,28.0101,28.2282,825117.89082138,0
+CDP.US,D,20210719,000000,27.8292,27.9612,27.1826,27.3723,951537.94502305,0
+CDP.US,D,20210720,000000,27.3723,28.4092,27.3058,28.1607,1004944.1995128,0
+CDP.US,D,20210721,000000,28.1705,28.7985,27.9612,28.4747,915561.64196413,0
+CDP.US,D,20210722,000000,28.3045,28.4943,27.9808,28.1901,479726.9792547,0
+CDP.US,D,20210723,000000,28.2654,28.4474,28.0199,28.3603,489579.31322966,0
+CDP.US,D,20210726,000000,28.418,28.6371,28.105,28.2468,459164.56426681,0
+CDP.US,D,20210727,000000,28.0952,28.4092,27.9573,28.0952,875320.11763889,0
+CDP.US,D,20210728,000000,28.2282,28.3994,27.7529,28.0375,462409.48571918,0
+CDP.US,D,20210729,000000,28.3143,28.599,28.1999,28.2948,978158.77353544,0
+CDP.US,D,20210730,000000,28.1705,28.9883,27.925,27.971,1200467.5857026,0
+CDP.US,D,20210802,000000,28.1519,28.4943,27.4672,27.4868,1245362.8222053,0
+CDP.US,D,20210803,000000,27.5621,27.5621,26.7924,27.0877,972795.55427295,0
+CDP.US,D,20210804,000000,26.9263,27.0779,26.671,26.7561,541207.71062879,0
+CDP.US,D,20210805,000000,26.983,27.2109,26.7659,27.0691,847841.54208851,0
+CDP.US,D,20210806,000000,27.2403,27.4868,27.0613,27.2501,643840.87528025,0
+CDP.US,D,20210809,000000,27.2872,27.2872,27.0066,27.1454,332900.9287741,0
+CDP.US,D,20210810,000000,27.0603,27.0603,26.6319,26.7073,397060.20274592,0
+CDP.US,D,20210811,000000,26.7747,27.0505,26.6124,27.0114,528655.36482154,0
+CDP.US,D,20210812,000000,27.1356,27.1826,26.6886,26.8794,795997.42999926,0
+CDP.US,D,20210813,000000,26.8022,26.9263,26.7365,26.8882,690192.95269964,0
+CDP.US,D,20210816,000000,26.7561,27.1552,26.7463,26.9557,895139.28817314,0
+CDP.US,D,20210817,000000,26.7268,27.2775,26.6417,27.2403,677420.80282425,0
+CDP.US,D,20210818,000000,27.2403,27.3156,26.9557,27.0779,854933.5459055,0
+CDP.US,D,20210819,000000,26.7924,27.1161,26.6221,26.983,474323.8885566,0
+CDP.US,D,20210820,000000,27.0016,27.2305,26.671,27.0603,656492.3885043,0
+CDP.US,D,20210823,000000,27.0975,27.1826,26.8882,26.983,553744.72126851,0
+CDP.US,D,20210824,000000,27.0877,27.0877,26.4471,26.8216,605002.00761306,0
+CDP.US,D,20210825,000000,26.7561,26.9263,26.537,26.537,642653.93331232,0
+CDP.US,D,20210826,000000,26.5664,26.8314,26.4324,26.6798,713093.46956579,0
+CDP.US,D,20210827,000000,26.9067,27.2207,26.8696,27.0779,623107.72876037,0
+CDP.US,D,20210830,000000,27.0212,27.0212,26.6026,26.7845,595700.7173252,0
+CDP.US,D,20210831,000000,26.7845,27.031,26.5566,26.7747,923537.97377617,0
+CDP.US,D,20210901,000000,26.8608,27.1454,26.6975,26.983,1241523.9185967,0
+CDP.US,D,20210902,000000,27.0114,27.0926,26.5224,27.0505,1088484.0582272,0
+CDP.US,D,20210903,000000,26.8696,26.9263,26.0529,26.897,879820.47814089,0
+CDP.US,D,20210907,000000,26.9361,27.0975,26.6514,26.9361,698711.12709825,0
+CDP.US,D,20210908,000000,26.9067,27.2677,26.8216,27.2109,450285.50225866,0
+CDP.US,D,20210909,000000,27.0975,27.1728,26.6612,26.6612,667577.66994982,0
+CDP.US,D,20210910,000000,26.7924,26.7924,25.5677,25.5677,612092.98908555,0
+CDP.US,D,20210913,000000,25.7859,26.2133,25.6059,25.9854,693741.51046939,0
+CDP.US,D,20210914,000000,26.1184,26.1849,25.7771,26.0148,427893.09061048,0
+CDP.US,D,20210915,000000,25.9854,26.2133,25.9482,26.0715,434704.97203366,0
+CDP.US,D,20210916,000000,26.0333,26.2994,25.9199,26.1096,446091.84510755,0
+CDP.US,D,20210917,000000,26.2427,26.2427,25.734,25.7389,1976499.6499037,0
+CDP.US,D,20210920,000000,25.5208,26.0901,25.4161,26.0529,793708.40065715,0
+CDP.US,D,20210921,000000,26.138,26.2994,25.8201,25.9668,754535.2263375,0
+CDP.US,D,20210922,000000,26.0803,26.7659,25.5677,26.6319,836819.64600218,0
+CDP.US,D,20210923,000000,26.6514,26.8882,26.5664,26.6026,679193.54819237,0
+CDP.US,D,20210924,000000,26.4892,26.7268,26.3375,26.3375,325842.66232571,0
+CDP.US,D,20210927,000000,26.4519,26.9165,26.2436,26.2621,468484.25675573,0
+CDP.US,D,20210928,000000,26.1478,26.4041,25.9668,26.357,430177.00823008,0
+CDP.US,D,20210929,000000,26.4852,26.6006,26.3522,26.4754,432521.24417535,0
+CDP.US,D,20210930,000000,26.6398,26.6867,25.8905,25.8905,619945.61721273,0
+CDP.US,D,20211001,000000,26.1017,26.9469,26.006,26.63,588814.20475331,0
+CDP.US,D,20211004,000000,26.2367,27.0809,26.2367,27.0329,695840.38373396,0
+CDP.US,D,20211005,000000,27.119,27.119,26.4089,26.4187,479936.55987781,0
+CDP.US,D,20211006,000000,26.2651,26.7259,25.9199,26.6779,544746.04495351,0
+CDP.US,D,20211007,000000,26.8119,27.1386,26.7259,26.8314,432689.93101834,0
+CDP.US,D,20211008,000000,26.8794,27.1288,26.6779,26.8216,309373.71472763,0
+CDP.US,D,20211011,000000,26.7835,26.9566,26.7209,26.8314,232148.87800807,0
+CDP.US,D,20211012,000000,26.8119,27.1386,26.7357,26.9469,528564.37616077,0
+CDP.US,D,20211013,000000,26.8979,27.0329,26.5439,27.0134,441585.35053853,0
+CDP.US,D,20211014,000000,27.1768,27.4076,27.0623,27.1865,560871.48479859,0
+CDP.US,D,20211015,000000,27.657,27.6854,27.2491,27.2824,456245.77071088,0
+CDP.US,D,20211018,000000,27.119,27.3401,26.985,27.1484,423670.80781328,0
+CDP.US,D,20211019,000000,27.2051,27.2051,26.6965,26.8022,471809.94342384,0
+CDP.US,D,20211020,000000,26.8412,27.3206,26.8207,27.3108,477396.03378798,0
+CDP.US,D,20211021,000000,27.302,27.3597,26.7835,26.9371,347866.00760832,0
+CDP.US,D,20211022,000000,27.0525,27.1386,26.7835,26.8216,309793.89831835,0
+CDP.US,D,20211025,000000,26.7737,26.7737,26.3796,26.448,456632.216933,0
+CDP.US,D,20211026,000000,26.4852,26.7737,26.362,26.6779,446680.71554126,0
+CDP.US,D,20211027,000000,26.6965,26.7737,26.1213,26.1409,385948.34034332,0
+CDP.US,D,20211028,000000,26.178,26.4383,25.9814,26.4187,408653.58940941,0
+CDP.US,D,20211029,000000,28.2234,28.2234,25.8044,26.0254,937138.22269896,0
+CDP.US,D,20211101,000000,26.0636,26.6691,25.7995,26.6006,529564.22908467,0
+CDP.US,D,20211102,000000,26.6398,26.6594,26.0548,26.0822,702456.99735707,0
+CDP.US,D,20211103,000000,26.0822,27.2345,26.0822,27.1484,718681.60461893,0
+CDP.US,D,20211104,000000,27.1768,27.2726,26.4383,26.6104,490533.16065092,0
+CDP.US,D,20211105,000000,26.9371,27.5132,26.9127,27.2824,357791.95038749,0
+CDP.US,D,20211108,000000,27.4164,27.4164,26.9988,27.1963,465574.66430033,0
+CDP.US,D,20211109,000000,27.1865,27.2824,27.0232,27.1092,239037.43526896,0
+CDP.US,D,20211110,000000,27.0907,27.3108,27.0525,27.1386,279127.65260777,0
+CDP.US,D,20211111,000000,27.0809,27.2149,26.8412,27.0623,380678.1544306,0
+CDP.US,D,20211112,000000,27.1582,27.1582,26.8608,26.8696,535858.80418934,0
+CDP.US,D,20211115,000000,27.0525,27.2295,26.985,27.1865,489052.80581065,0
+CDP.US,D,20211116,000000,27.1484,27.3206,26.3424,26.4089,683207.27271096,0
+CDP.US,D,20211117,000000,26.3033,26.3943,25.6802,26.3228,619112.40644282,0
+CDP.US,D,20211118,000000,26.3424,26.4285,26.0969,26.2465,660329.24742388,0
+CDP.US,D,20211119,000000,26.0822,26.2612,25.6802,26.0254,538881.87688458,0
+CDP.US,D,20211122,000000,26.006,26.3796,25.8807,26.1692,431290.3413938,0
+CDP.US,D,20211123,000000,26.2465,26.313,26.045,26.0636,358853.14398156,0
+CDP.US,D,20211124,000000,26.0734,26.3522,25.9491,26.1311,401629.06032962,0
+CDP.US,D,20211126,000000,25.6802,25.6802,24.614,24.9799,425188.98940017,0
+CDP.US,D,20211129,000000,25.2097,25.2244,24.6238,24.6335,635543.52729429,0
+CDP.US,D,20211130,000000,24.4126,24.8449,24.2208,24.6238,1146779.16413,0
+CDP.US,D,20211201,000000,25.0366,25.4014,24.0966,24.1249,771372.21795663,0
+CDP.US,D,20211202,000000,24.3558,25.2674,24.1445,25.1618,749566.63205315,0
+CDP.US,D,20211203,000000,25.3339,25.9394,25.2674,25.4591,1183884.1355202,0
+CDP.US,D,20211206,000000,25.8905,26.7259,25.555,26.5635,913008.84774026,0
+CDP.US,D,20211207,000000,26.6779,26.6965,26.0254,26.2074,762215.07824369,0
+CDP.US,D,20211208,000000,26.2465,26.851,26.178,26.7924,691688.64270746,0
+CDP.US,D,20211209,000000,26.5909,26.8314,26.1878,26.3228,528203.48855124,0
+CDP.US,D,20211210,000000,26.3708,26.4041,25.7623,25.9101,572282.89414056,0
+CDP.US,D,20211213,000000,25.7467,26.2074,25.4543,26.045,666479.67195364,0
+CDP.US,D,20211214,000000,26.045,26.4089,25.7947,26.1213,976627.30147002,0
+CDP.US,D,20211215,000000,26.0636,26.3943,25.824,26.3326,653893.58877779,0
+CDP.US,D,20211216,000000,26.4676,26.5439,25.9864,26.2465,681058.30456576,0
+CDP.US,D,20211217,000000,26.2563,26.6202,26.1115,26.3991,1395875.4469635,0
+CDP.US,D,20211220,000000,26.0969,26.0969,25.2381,25.689,844921.72618809,0
+CDP.US,D,20211221,000000,25.9491,26.6867,25.8622,26.448,523738.91010684,0
+CDP.US,D,20211222,000000,26.5341,26.5635,26.2221,26.5243,496521.03240472,0
+CDP.US,D,20211223,000000,26.6965,26.7551,26.4578,26.6496,334259.62461852,0
+CDP.US,D,20211227,000000,26.5723,26.9664,26.4041,26.9664,430308.89067096,0
+CDP.US,D,20211228,000000,26.7924,27.1092,26.7259,27.0525,295414.62288432,0
+CDP.US,D,20211229,000000,27.1582,27.1582,26.8979,27.119,399866.53840653,0
+CDP.US,D,20211230,000000,27.2149,27.436,27.119,27.2149,423250.62422257,0
+CDP.US,D,20211231,000000,27.0946,27.4232,27.0799,27.1034,550864.77680369,0
+CDP.US,D,20220103,000000,27.1034,27.7049,27.0457,27.5984,722047.16272266,0
+CDP.US,D,20220104,000000,27.7431,28.3633,27.7431,28.1118,555320.15414756,0
+CDP.US,D,20220105,000000,28.1695,28.3447,27.5201,27.5886,475154.032293,0
+CDP.US,D,20220106,000000,27.7822,28.373,27.7049,28.286,739632.51051795,0
+CDP.US,D,20220107,000000,28.238,28.4797,28.1989,28.2762,524668.22126002,0
+CDP.US,D,20220110,000000,27.9084,28.102,27.6178,27.7431,1019893.9431795,0
+CDP.US,D,20220111,000000,28.0336,28.0336,27.2197,27.5299,572492.47476366,0
+CDP.US,D,20220112,000000,27.4428,27.656,27.2295,27.2393,440751.11742413,0
+CDP.US,D,20220113,000000,26.7747,27.4232,26.7415,27.2491,561755.81279365,0
+CDP.US,D,20220114,000000,27.1816,27.1816,26.6584,27.0653,807549.92288263,0
+CDP.US,D,20220118,000000,26.8901,27.0163,26.5801,26.6965,623402.16397721,0
+CDP.US,D,20220119,000000,26.7551,27.0359,25.9315,25.9413,552709.08628702,0
+CDP.US,D,20220120,000000,25.9218,26.0304,24.9231,24.9427,1133566.3837739,0
+CDP.US,D,20220121,000000,24.9916,25.195,24.6815,24.7588,1835734.0576366,0
+CDP.US,D,20220124,000000,24.4967,24.8654,23.7219,24.7011,1529624.6889069,0
+CDP.US,D,20220125,000000,24.3323,24.7881,23.9548,24.5554,898936.27565711,0
+CDP.US,D,20220126,000000,24.5944,25.0884,23.9977,24.2648,1765156.5048753,0
+CDP.US,D,20220127,000000,24.4487,24.5456,23.5381,23.6643,1149251.1931382,0
+CDP.US,D,20220128,000000,23.6545,24.0614,23.1497,24.0516,1117005.4251705,0
+CDP.US,D,20220131,000000,23.7992,24.4781,23.6056,24.4781,1036563.2703002,0
+CDP.US,D,20220201,000000,24.4585,24.7881,24.1093,24.6913,813982.51449522,0
+CDP.US,D,20220202,000000,24.6228,25.02,24.4879,24.8165,1558660.2951352,0
+CDP.US,D,20220203,000000,24.7294,24.7686,24.3421,24.391,629496.35955932,0
+CDP.US,D,20220204,000000,24.1582,24.3714,23.761,24.2354,806902.77881226,0
+CDP.US,D,20220207,000000,24.2452,24.4292,24.1093,24.2257,1017921.8406333,0
+CDP.US,D,20220208,000000,24.2648,24.4634,24.0898,24.255,1085067.3828983,0
+CDP.US,D,20220209,000000,24.4967,24.8263,24.3714,24.8077,1270021.7716165,0
+CDP.US,D,20220210,000000,24.4683,24.885,24.2159,24.3029,1389984.6979375,0
+CDP.US,D,20220211,000000,25.1559,25.1657,24.5456,24.9133,1105317.9828127,0
+CDP.US,D,20220214,000000,24.8165,24.9623,24.1777,24.4389,1174948.8445643,0
+CDP.US,D,20220215,000000,24.6913,25.195,24.6032,24.9427,676575.32392031,0
+CDP.US,D,20220216,000000,25.0395,25.5246,25.0111,25.3496,607198.00360541,0
+CDP.US,D,20220217,000000,25.195,25.379,25.0688,25.1461,556062.3762567,0
+CDP.US,D,20220218,000000,25.059,25.3447,24.7881,24.8165,704230.76506969,0
+CDP.US,D,20220222,000000,24.7979,24.9525,24.4194,24.6521,802858.38395858,0
+CDP.US,D,20220223,000000,24.7392,25.02,24.0898,24.0995,653776.01915996,0
+CDP.US,D,20220224,000000,23.7121,24.4389,23.4412,24.3519,845885.79705437,0
+CDP.US,D,20220225,000000,24.5846,25.059,24.4781,25.0111,829494.54763852,0
+CDP.US,D,20220228,000000,24.7011,25.6499,24.5944,25.3985,1598038.9607,0
+CDP.US,D,20220301,000000,25.6988,25.9599,25.5246,25.7467,1051766.5554036,0
+CDP.US,D,20220302,000000,25.8729,26.1155,25.6499,25.7956,728573.8100295,0
+CDP.US,D,20220303,000000,25.9413,26.4353,25.6411,26.4157,1142070.2453494,0
+CDP.US,D,20220304,000000,26.1253,26.7453,25.9315,26.7357,734637.33527652,0
+CDP.US,D,20220307,000000,26.8901,27.123,26.5126,26.7551,889308.8574728,0
+CDP.US,D,20220308,000000,26.8031,27.123,26.5899,26.7357,871857.43680739,0
+CDP.US,D,20220309,000000,27.1132,27.4379,26.8031,27.0946,842078.58612537,0
+CDP.US,D,20220310,000000,26.9195,27.8449,26.5997,27.8213,994265.81117947,0
+CDP.US,D,20220311,000000,27.9182,28.4797,27.6951,27.7235,749710.78262807,0
+CDP.US,D,20220314,000000,27.8399,28.0199,27.21,27.3362,662249.21040043,0
+CDP.US,D,20220315,000000,27.6081,27.6081,26.6867,26.8422,769955.24847554,0
+CDP.US,D,20220316,000000,26.9097,27.1328,26.1546,26.7453,722933.53540672,0
+CDP.US,D,20220317,000000,26.629,27.1523,26.629,26.988,303763.08809543,0
+CDP.US,D,20220318,000000,26.9488,26.9488,26.5224,26.7453,1102449.2841375,0
+CDP.US,D,20220321,000000,26.7063,27.1718,26.6632,26.9968,532716.11718727,0
+CDP.US,D,20220322,000000,27.0946,27.2012,26.8422,27.0457,402447.95827649,0
+CDP.US,D,20220323,000000,26.988,26.9968,26.7063,26.7551,427415.6557276,0
+CDP.US,D,20220324,000000,26.7453,27.3166,26.5615,27.3166,490067.99390208,0
+CDP.US,D,20220325,000000,27.4428,28.0923,27.298,28.0825,493317.00473246,0
+CDP.US,D,20220328,000000,27.7529,28.102,27.6462,28.0923,438247.39573639,0
+CDP.US,D,20220329,000000,28.2566,28.7222,28.0825,28.6058,739737.81200176,0
+CDP.US,D,20220330,000000,28.5618,28.7574,28.2097,28.3759,462484.1168679,0
+CDP.US,D,20220331,000000,28.3857,28.6205,27.9162,27.9162,776553.4598976,0
+CDP.US,D,20220401,000000,27.8575,28.5031,27.7402,28.4835,568414.34254139,0
+CDP.US,D,20220404,000000,28.4346,28.4346,27.5152,27.8282,651632.16273726,0
+CDP.US,D,20220405,000000,27.7109,28.1118,27.0653,27.0751,647244.26013059,0
+CDP.US,D,20220406,000000,26.9674,27.4076,26.9479,27.2902,925457.93675272,0
+CDP.US,D,20220407,000000,27.1924,27.1924,26.1067,26.5175,735890.72963714,0
+CDP.US,D,20220408,000000,26.5077,26.8305,26.3708,26.7327,644873.44322823,0
+CDP.US,D,20220411,000000,26.8207,27.0848,26.5077,26.7523,649164.22310713,0
+CDP.US,D,20220412,000000,27.1142,27.1142,26.7229,26.9674,804549.34176647,0
+CDP.US,D,20220413,000000,27.1142,27.613,26.9968,27.5249,627715.43543518,0
+CDP.US,D,20220414,000000,27.7304,27.926,27.4565,27.5543,596992.96077693,0
+CDP.US,D,20220418,000000,27.4662,27.75,27.2609,27.4662,533336.68030056,0
+CDP.US,D,20220419,000000,27.5641,27.9406,27.3783,27.6815,436032.99754299,0
+CDP.US,D,20220420,000000,27.8086,28.0532,27.7011,27.7402,440549.71555705,0
+CDP.US,D,20220421,000000,27.9652,27.9847,27.5299,27.5445,794184.81319553,0
+CDP.US,D,20220422,000000,27.4174,27.7597,27.3294,27.5837,617627.96222454,0
+CDP.US,D,20220425,000000,27.4956,27.5766,26.8119,27.5347,607811.41030719,0
+CDP.US,D,20220426,000000,27.4076,27.5837,27.0066,27.124,578605.07254682,0
+CDP.US,D,20220427,000000,27.2119,27.2119,26.6446,26.674,541649.36345407,0
+CDP.US,D,20220428,000000,26.7523,27.2022,26.5468,27.0653,508913.89246952,0
+CDP.US,D,20220429,000000,27.2022,27.4076,26.0773,26.1067,864165.31676717,0
+CDP.US,D,20220502,000000,26.0382,26.4392,25.2264,25.6078,672401.09131475,0
+CDP.US,D,20220503,000000,25.5883,26.6153,25.4357,26.1947,708444.86911087,0
+CDP.US,D,20220504,000000,26.2045,26.6642,25.8426,26.5957,454385.10371551,0
+CDP.US,D,20220505,000000,26.4001,26.6348,25.6175,25.9013,422268.15115523,0
+CDP.US,D,20220506,000000,25.6958,25.9599,25.3535,25.686,450446.01034563,0
+CDP.US,D,20220509,000000,25.6273,25.8426,24.9671,25.1383,692583.19414755,0
+CDP.US,D,20220510,000000,25.3535,25.6078,24.1112,24.5612,749323.31406144,0
+CDP.US,D,20220511,000000,24.6101,25.1041,24.2384,24.2775,873136.38978059,0
+CDP.US,D,20220512,000000,24.3754,24.9133,24.1699,24.8546,863384.24556691,0
+CDP.US,D,20220513,000000,25.0307,25.06,24.5906,24.9721,865630.3364399,0
+CDP.US,D,20220516,000000,24.7764,25.5981,24.747,25.4219,877378.09712333,0
+CDP.US,D,20220517,000000,25.5491,26.2631,25.2948,26.0871,720203.87558383,0
+CDP.US,D,20220518,000000,25.8328,26.4784,25.8328,26.224,1458656.6005454,0
+CDP.US,D,20220519,000000,26.048,26.3805,26.0284,26.0284,2439217.8836627,0
+CDP.US,D,20220520,000000,26.136,26.2925,25.8719,26.1654,1519688.5226827,0
+CDP.US,D,20220523,000000,26.4392,26.7962,26.2064,26.5664,1448522.0994876,0
+CDP.US,D,20220524,000000,26.5273,26.9185,26.1752,26.8989,1004468.8093189,0
+CDP.US,D,20220525,000000,26.8989,27.1044,26.6446,26.7718,639350.73822328,0
+CDP.US,D,20220526,000000,26.9283,27.163,26.5566,26.6055,770754.72187685,0
+CDP.US,D,20220527,000000,26.5664,26.9087,26.4295,26.8012,620238.00774057,0
+CDP.US,D,20220531,000000,26.537,27.1044,26.4637,27.0359,1171675.2974659,0
+CDP.US,D,20220601,000000,27.0359,27.0359,26.1752,26.4784,511583.23396672,0
+CDP.US,D,20220602,000000,26.449,26.6936,26.0529,26.6446,448473.90779943,0
+CDP.US,D,20220603,000000,26.5273,26.5273,26.0186,26.1165,444494.94299393,0
+CDP.US,D,20220606,000000,26.4001,26.4001,26.0186,26.1654,476501.48234789,0
+CDP.US,D,20220607,000000,26.1067,27.0163,26.0088,26.9968,557734.93186353,0
+CDP.US,D,20220608,000000,26.7131,26.9576,26.5077,26.7914,833319.13842407,0
+CDP.US,D,20220609,000000,26.7131,26.8549,26.4001,26.4392,1253005.8697094,0
+CDP.US,D,20220610,000000,26.2143,26.5859,26.1262,26.4295,1409070.8474631,0
+CDP.US,D,20220613,000000,26.0382,26.048,25.0209,25.1285,1556506.2152675,0
+CDP.US,D,20220614,000000,25.1579,25.6665,24.6883,25.1187,1094563.9409862,0
+CDP.US,D,20220615,000000,25.3143,26.0871,25.2753,25.7545,1155303.4725956,0
+CDP.US,D,20220616,000000,25.3535,25.6127,24.9525,25.1089,1435456.5367398,0
+CDP.US,D,20220617,000000,25.4415,25.9795,25.2851,25.7937,2096917.5195285,0
+CDP.US,D,20220621,000000,26.1556,26.224,25.8328,25.9208,1182859.7463282,0
+CDP.US,D,20220622,000000,25.8426,26.5273,25.735,26.0675,1162601.9900022,0
+CDP.US,D,20220623,000000,25.8524,26.136,25.7252,26.048,1023676.6178404,0
+CDP.US,D,20220624,000000,26.048,26.6104,26.048,26.3708,1359192.7038531,0
+CDP.US,D,20220627,000000,26.4588,26.5566,26.2045,26.312,923941.79985483,0
+CDP.US,D,20220628,000000,26.6153,26.811,26.0577,26.0675,965050.27231858,0
+CDP.US,D,20220629,000000,26.0329,26.1515,25.7364,26.0428,709203.52736296,0
+CDP.US,D,20220630,000000,25.7562,26.0922,25.5882,25.8847,1271092.7407608,0
+CDP.US,D,20220701,000000,25.776,26.4382,25.7661,26.4184,582340.62536495,0
+CDP.US,D,20220705,000000,26.1219,26.4283,25.687,26.3986,619137.58526306,0
+CDP.US,D,20220706,000000,26.3196,26.5666,26.1713,26.2207,781397.12290436,0
+CDP.US,D,20220707,000000,26.3789,26.4283,25.9045,25.9736,505550.44522124,0
+CDP.US,D,20220708,000000,25.9242,25.9835,25.5437,25.608,545722.75317863,0
+CDP.US,D,20220711,000000,25.519,25.5487,25.0149,25.0248,611037.15463877,0
+CDP.US,D,20220712,000000,25.0545,25.7957,24.9754,25.6673,778023.79843504,0
+CDP.US,D,20220713,000000,25.519,25.608,25.2126,25.2719,453662.56316959,0
+CDP.US,D,20220714,000000,24.926,25.5931,24.926,25.4992,803167.91552775,0
+CDP.US,D,20220715,000000,25.9242,26.0527,25.519,25.9341,561824.45851899,0
+CDP.US,D,20220718,000000,26.0626,26.28,25.9242,26.0231,626635.99787318,0
+CDP.US,D,20220719,000000,26.1417,26.5716,26.1417,26.537,620025.94125708,0
+CDP.US,D,20220720,000000,26.5765,26.7347,26.0527,26.1515,479347.99057757,0
+CDP.US,D,20220721,000000,26.0132,26.1219,25.6376,25.944,428512.37530699,0
+CDP.US,D,20220722,000000,25.9539,26.2949,25.9143,26.1515,386466.22304331,0
+CDP.US,D,20220725,000000,26.2701,26.8236,26.112,26.7544,690666.43150141,0
+CDP.US,D,20220726,000000,26.8533,27.1201,26.5666,26.6951,738641.70235844,0
+CDP.US,D,20220727,000000,26.6754,26.9027,26.4579,26.6852,573653.35365122,0
+CDP.US,D,20220728,000000,26.8335,27.0806,26.5666,27.0312,338805.62042562,0
+CDP.US,D,20220729,000000,27.0608,28.0492,26.537,27.8218,606261.48232467,0
+CDP.US,D,20220801,000000,27.6143,27.7527,27.2288,27.4562,687458.02961412,0
+CDP.US,D,20220802,000000,27.5451,27.5846,26.9225,26.9422,519411.02467692,0
+CDP.US,D,20220803,000000,26.962,27.1794,26.8434,26.8631,497517.80486073,0
+CDP.US,D,20220804,000000,27.0114,27.0114,26.1911,26.2405,529799.12375506,0
+CDP.US,D,20220805,000000,26.0922,26.2899,25.855,26.1021,414931.05126629,0
+CDP.US,D,20220808,000000,26.2899,26.7149,26.2108,26.6161,490322.93074515,0
+CDP.US,D,20220809,000000,26.7742,26.8829,26.5172,26.8829,619487.66632676,0
+CDP.US,D,20220810,000000,27.13,27.3771,27.046,27.3672,349990.00215444,0
+CDP.US,D,20220811,000000,27.4957,27.6341,27.1597,27.1597,666895.320199,0
+CDP.US,D,20220812,000000,27.3771,27.5649,27.1498,27.5056,703438.31955667,0
+CDP.US,D,20220815,000000,27.3969,27.6835,27.1794,27.4067,395477.26915122,0
+CDP.US,D,20220816,000000,27.3771,27.6143,27.298,27.3573,534029.43857397,0
+CDP.US,D,20220817,000000,27.1498,27.2328,26.8384,26.9126,284264.81193169,0
+CDP.US,D,20220818,000000,27.0608,27.1695,26.8335,26.9719,455449.39310745,0
+CDP.US,D,20220819,000000,26.8631,26.9966,26.6556,26.9225,734158.43879408,0
+CDP.US,D,20220822,000000,26.794,26.794,26.0922,26.1911,415700.01545246,0
+CDP.US,D,20220823,000000,26.0824,26.3492,26.0231,26.1417,460468.90801216,0
+CDP.US,D,20220824,000000,26.2701,26.2701,25.9045,26.0132,284433.78169365,0
+CDP.US,D,20220825,000000,25.9835,26.4579,25.9835,26.4579,346975.86490366,0
+CDP.US,D,20220826,000000,26.5271,26.5271,25.9638,26.0527,478348.33713555,0
+CDP.US,D,20220829,000000,26.0725,26.3245,25.8452,26.1318,471387.18766077,0
+CDP.US,D,20220830,000000,26.201,26.3492,25.8946,26.0527,922668.99723818,0
+CDP.US,D,20220831,000000,25.9341,26.0675,25.4992,25.5388,673726.95991611,0
+CDP.US,D,20220901,000000,25.4301,25.6277,25.3115,25.4696,547432.68669787,0
+CDP.US,D,20220902,000000,25.7463,25.8353,25.0742,25.1039,484959.40554663,0
+CDP.US,D,20220906,000000,25.3312,25.3806,24.9556,25.1731,438524.0866519,0
+CDP.US,D,20220907,000000,25.2126,25.7859,25.0742,25.776,322322.46837712,0
+CDP.US,D,20220908,000000,25.5585,25.8946,25.4498,25.8353,341196.49196761,0
+CDP.US,D,20220909,000000,26.112,26.3294,25.8155,26.2207,349982.91958957,0
+CDP.US,D,20220912,000000,26.3887,26.7347,26.2601,26.7248,471273.8666228,0
+CDP.US,D,20220913,000000,26.2108,26.2998,25.6969,25.7957,524469.99958592,0
+CDP.US,D,20220914,000000,25.3609,25.519,24.9556,25.1731,779591.06886185,0
+CDP.US,D,20220915,000000,25.094,25.2472,24.6493,24.6789,555266.00344697,0
+CDP.US,D,20220916,000000,24.6789,25.1929,24.2737,25.1731,1580041.3030685,0
+CDP.US,D,20220919,000000,24.9655,25.5585,24.7481,25.5585,726239.11947153,0
+CDP.US,D,20220920,000000,25.2719,25.4301,24.9902,25.351,675195.0744347,0
+CDP.US,D,20220921,000000,25.5981,25.7364,24.837,24.8469,1052018.8913015,0
+CDP.US,D,20220922,000000,24.7876,24.7876,24.3231,24.5702,574194.66396648,0
+CDP.US,D,20220923,000000,24.3923,24.417,23.6807,23.8685,792876.94876786,0
+CDP.US,D,20220926,000000,23.8191,23.8191,22.7418,23.2063,764525.44158284,0
+CDP.US,D,20220927,000000,23.4336,23.5819,22.6232,22.8208,636982.61335706,0
+CDP.US,D,20220928,000000,22.8505,23.4633,22.7121,23.315,778368.82052383,0
+CDP.US,D,20220929,000000,23.18,23.23,22.55,22.92,616564,0
+CDP.US,D,20220930,000000,23.22,23.6,23.16,23.23,1312471,0
+CDP.US,D,20221003,000000,23.56,23.63,23.23,23.49,578168,0
+CDP.US,D,20221004,000000,23.7,24.41,23.7,24.17,886180,0
+CDP.US,D,20221005,000000,23.87,23.87,22.37,22.81,1083932,0
+CDP.US,D,20221006,000000,22.63,22.81,22.515,22.7,575997,0
+CDP.US,D,20221007,000000,22.53,22.64,22.22,22.44,712271,0
+CDP.US,D,20221010,000000,22.55,23.4619,22.4233,23.03,2167911,0
+CDP.US,D,20221011,000000,22.95,23.165,22.72,23.08,723203,0
+CDP.US,D,20221012,000000,23.1,23.41,22.86,23.28,735091,0
+CDP.US,D,20221013,000000,22.95,23.97,22.69,23.86,993932,0
+CDP.US,D,20221014,000000,24.22,24.425,23.92,24.1,1525974,0
+CDP.US,D,20221017,000000,24.51,24.79,24.35,24.55,1000880,0
+CDP.US,D,20221018,000000,24.88,25.06,24.2,24.43,822766,0
+CDP.US,D,20221019,000000,24.13,24.6,24.005,24.16,778699,0
+CDP.US,D,20221020,000000,24.24,24.44,23.9493,24.1,442465,0
+CDP.US,D,20221021,000000,24.27,24.75,24.03,24.7,714488,0
+CDP.US,D,20221024,000000,24.82,25.19,24.7,24.93,461563,0
+CDP.US,D,20221025,000000,25.19,25.73,25.04,25.38,673911,0
+CDP.US,D,20221026,000000,25.41,25.72,25.24,25.5,460134,0
+CDP.US,D,20221027,000000,25.68,25.85,25.4,25.45,525111,0
+CDP.US,D,20221028,000000,25.54,26.33,24.85,26.3,615436,0
+CDP.US,D,20221031,000000,25.96,26.66,25.96,26.65,863272,0
+CDP.US,D,20221101,000000,26.79,26.92,26.4308,26.62,576031,0
+CDP.US,D,20221102,000000,26.57,27.05,26.21,26.28,910517,0
+CDP.US,D,20221103,000000,25.94,26.29,25.74,26,770811,0
+CDP.US,D,20221104,000000,26.07,26.65,26.05,26.52,649869,0
+CDP.US,D,20221107,000000,26.82,26.88,26.23,26.72,507789,0
+CDP.US,D,20221108,000000,26.86,26.9,26.46,26.59,574310,0
+CDP.US,D,20221109,000000,26.53,26.77,26.14,26.19,336823,0
+CDP.US,D,20221110,000000,27.05,27.86,26.97,27.77,900774,0
+CDP.US,D,20221111,000000,27.86,27.98,27.61,27.74,774417,0
+CDP.US,D,20221114,000000,27.53,27.53,26.85,26.95,823033,0
+CDP.US,D,20221115,000000,27.31,27.49,26.96,27.3,638685,0
+CDP.US,D,20221116,000000,27.39,27.395,26.47,26.52,553102,0
+CDP.US,D,20221117,000000,26.23,26.48,26.13,26.44,550039,0
+CDP.US,D,20221118,000000,26.83,26.99,26.275,26.57,583072,0
+CDP.US,D,20221121,000000,26.65,27.08,26.54,27.06,519184,0
+CDP.US,D,20221122,000000,27.21,27.52,27.07,27.48,389050,0
+CDP.US,D,20221123,000000,27.41,27.47,27.05,27.23,261662,0
+CDP.US,D,20221125,000000,27.25,27.64,27.035,27.6,187223,0
+CDP.US,D,20221128,000000,27.58,27.765,27.02,27.15,461814,0
+CDP.US,D,20221129,000000,27.05,27.49,26.88,27.37,511518,0
+CDP.US,D,20221130,000000,27.21,27.77,26.95,27.77,756481,0
+CDP.US,D,20221201,000000,28.06,28.39,26.815,26.86,722969,0
+CDP.US,D,20221202,000000,26.69,27.07,26.51,26.9,614245,0
+CDP.US,D,20221205,000000,26.63,26.65,26.12,26.15,569653,0
+CDP.US,D,20221206,000000,26.16,26.2,25.56,25.65,632877,0
+CDP.US,D,20221207,000000,25.915,26.125,25.5,25.8,663681,0
+CDP.US,D,20221208,000000,25.85,26.285,25.83,25.92,524189,0
+CDP.US,D,20221209,000000,25.8,25.98,25.7,25.78,578765,0
+CDP.US,D,20221212,000000,25.81,25.81,25.25,25.47,723399,0
+CDP.US,D,20221213,000000,26.29,26.35,25.72,25.91,1184367,0
+CDP.US,D,20221214,000000,25.93,26.63,25.85,26.32,887345,0
+CDP.US,D,20221215,000000,26.12,26.38,25.86,25.99,548496,0
+CDP.US,D,20221216,000000,25.63,25.72,25.15,25.6,2432325,0
+CDP.US,D,20221219,000000,25.51,25.75,25.26,25.41,663639,0
+CDP.US,D,20221220,000000,25.41,25.63,25.19,25.32,487308,0
+CDP.US,D,20221221,000000,25.49,26.36,25.49,25.99,753079,0
+CDP.US,D,20221222,000000,25.83,25.89,25.39,25.8,603109,0
+CDP.US,D,20221223,000000,25.75,26.1,25.75,25.97,296808,0
+CDP.US,D,20221227,000000,26.02,26.2,25.85,26.07,300319,0
+CDP.US,D,20221228,000000,26.27,26.31,25.545,25.69,524024,0
+CDP.US,D,20221229,000000,25.75,26.01,25.505,25.97,523473,0
+CDP.US,D,20221230,000000,25.78,26.07,25.675,25.94,453524,0
+CDP.US,D,20230103,000000,26.03,26.5,25.485,25.85,443845,0
+CDP.US,D,20230104,000000,26.09,26.37,26,26.25,629834,0
+CDP.US,D,20230105,000000,26.14,26.14,25.27,25.28,766409,0
+CDP.US,D,20230106,000000,25.42,26.4,25.42,26.24,680002,0
+CDP.US,D,20230109,000000,26.11,26.18,25.68,25.76,418840,0
+CDP.US,D,20230110,000000,25.6,26.02,25.545,26.01,402922,0
+CDP.US,D,20230111,000000,26.28,27.09,26.28,27.07,457244,0
+CDP.US,D,20230112,000000,27.33,28.27,27.01,27.77,860855,0
+CDP.US,D,20230113,000000,27.62,28.18,27.3,27.99,498925,0
+CDP.US,D,20230117,000000,28.09,28.35,27.85,28.2,498138,0
+CDP.US,D,20230118,000000,28.18,28.35,27.415,27.44,530080,0
+CDP.US,D,20230119,000000,27.39,27.85,27.13,27.65,513565,0
+CDP.US,D,20230120,000000,27.76,28.25,27.25,28.24,682960,0
+CDP.US,D,20230123,000000,28.34,28.47,27.8,28.15,553177,0
+CDP.US,D,20230124,000000,28.19,28.4,27.88,28.24,293339,0
+CDP.US,D,20230125,000000,28.22,28.505,27.87,28.09,449526,0
+CDP.US,D,20230126,000000,28.3,28.34,27.76,27.9,359883,0
+CDP.US,D,20230127,000000,27.85,28.34,27.69,28.25,323600,0
+CDP.US,D,20230130,000000,28.1,28.43,27.57,27.58,872351,0
+CDP.US,D,20230131,000000,27.59,28.105,27.34,28.07,1452837,0
+CDP.US,D,20230201,000000,27.98,28.69,27.27,27.59,969485,0
+CDP.US,D,20230202,000000,27.66,28.03,27.365,27.6,1479651,0
+CDP.US,D,20230203,000000,27.36,27.37,26.76,27.21,1507777,0
+CDP.US,D,20230206,000000,27.14,28.015,26.58,26.97,616544,0
+CDP.US,D,20230207,000000,26.69,27.11,26.4,26.83,804054,0
+CDP.US,D,20230208,000000,26.71,27.085,26.6,26.64,425562,0
+CDP.US,D,20230209,000000,26.41,26.995,25.77,25.97,595833,0
+CDP.US,D,20230210,000000,26.31,26.48,25.56,26.28,900348,0
+CDP.US,D,20230213,000000,27.05,27.08,26.6,26.8,598449,0
+CDP.US,D,20230214,000000,26.78,26.89,26.4,26.47,433344,0
+CDP.US,D,20230215,000000,26.24,26.85,26.13,26.41,412955,0
+CDP.US,D,20230216,000000,26.17,26.31,25.93,26.1,420269,0
+CDP.US,D,20230217,000000,26.16,26.33,25.91,26.28,666552,0
+CDP.US,D,20230221,000000,26,26.04,25.47,25.6,540365,0
+CDP.US,D,20230222,000000,25.74,25.8,25.51,25.64,588117,0
+CDP.US,D,20230223,000000,25.92,26.18,25.66,25.8,519987,0
+CDP.US,D,20230224,000000,25.47,25.56,25.09,25.43,401530,0
+CDP.US,D,20230227,000000,25.73,25.85,25.26,25.62,458242,0
+CDP.US,D,20230228,000000,25.66,25.8424,25.41,25.43,669324,0
+CDP.US,D,20230301,000000,25.2,25.74,25.2,25.72,744466,0
+CDP.US,D,20230302,000000,25.58,25.85,25.43,25.81,372324,0
+CDP.US,D,20230303,000000,25.9,26,25.4,25.49,554533,0
+CDP.US,D,20230306,000000,25.57,25.74,25.405,25.57,423327,0
+CDP.US,D,20230307,000000,25.56,25.6,24.84,24.85,456163,0
+CDP.US,D,20230308,000000,24.88,25.26,24.71,24.92,430332,0
+CDP.US,D,20230309,000000,24.78,26.595,24.42,24.67,819765,0
+CDP.US,D,20230310,000000,24.61,24.68,23.835,24.01,873550,0
+CDP.US,D,20230313,000000,23.73,24.63,23.4,24.41,1144894,0
+CDP.US,D,20230314,000000,25,25,24.06,24.28,960339,0
+CDP.US,D,20230315,000000,23.62,24.31,23.555,24.09,871132,0
+CDP.US,D,20230316,000000,23.64,23.94,23.06,23.51,957734,0
+CDP.US,D,20230317,000000,23.3,23.435,22.77,22.87,1635920,0
+CDP.US,D,20230320,000000,23.23,23.57,22.85,22.94,798400,0
+CDP.US,D,20230321,000000,23.31,23.64,23.11,23.32,791031,0
+CDP.US,D,20230322,000000,23.24,23.24,22.27,22.32,966672,0
+CDP.US,D,20230323,000000,22.21,22.56,21.77,21.9,884351,0
+CDP.US,D,20230324,000000,21.8,22.38,21.59,22.22,1147783,0
+CDP.US,D,20230327,000000,22.6,22.78,22.33,22.47,946993,0
+CDP.US,D,20230328,000000,22.19,22.6916,22.15,22.54,851204,0
+CDP.US,D,20230329,000000,22.87,22.985,22.61,22.93,1015954,0
+CDP.US,D,20230330,000000,22.94,23.14,22.84,23.11,767587,0
+CDP.US,D,20230331,000000,23.265,23.71,23.07,23.71,1222631,0
+CDP.US,D,20230403,000000,23.84,24.06,23.24,23.45,885466,0
+CDP.US,D,20230404,000000,23.44,23.44,22.96,23.24,596358,0
+CDP.US,D,20230405,000000,23.11,23.52,23.11,23.46,886770,0
+CDP.US,D,20230406,000000,23.67,23.67,23.29,23.64,539518,0
+CDP.US,D,20230410,000000,23.51,23.729,23.22,23.62,676701,0
+CDP.US,D,20230411,000000,23.69,24.01,23.55,23.72,964051,0
+CDP.US,D,20230412,000000,23.91,23.97,23.23,23.32,913188,0
+CDP.US,D,20230413,000000,23.43,23.48,23.11,23.37,688225,0
+CDP.US,D,20230414,000000,23.37,23.58,22.53,22.78,723094,0
+CDP.US,D,20230417,000000,22.83,23.21,22.71,23.15,991550,0
+CDP.US,D,20230418,000000,23.11,23.16,22.77,22.78,547442,0
+CDP.US,D,20230419,000000,22.63,23.4,22.57,23.27,787491,0
+CDP.US,D,20230420,000000,23.12,23.28,22.655,22.7,608945,0
+CDP.US,D,20230421,000000,22.84,22.86,22.23,22.37,1046348,0
+CDP.US,D,20230424,000000,22.35,22.53,22.16,22.44,887826,0
+CDP.US,D,20230425,000000,22.17,22.47,22.04,22.13,539763,0
+CDP.US,D,20230426,000000,21.88,22.34,21.73,21.85,575475,0
+CDP.US,D,20230427,000000,21.83,22.325,21.83,22.22,476079,0
+CDP.US,D,20230428,000000,22.8,23.57,22.28,22.89,1464957,0
+CDP.US,D,20230501,000000,22.77,23.22,22.77,23.15,841241,0
+CDP.US,D,20230502,000000,22.96,23.16,22.56,23.13,971810,0
+CDP.US,D,20230503,000000,23.31,23.93,23.085,23.65,1383392,0
+CDP.US,D,20230504,000000,23.54,24.28,23.21,24.26,1046540,0
+CDP.US,D,20230505,000000,24.59,24.77,24.02,24.46,794319,0
+CDP.US,D,20230508,000000,24.46,24.47,23.86,24.17,628436,0
+CDP.US,D,20230509,000000,23.92,24.09,23.41,23.68,1482362,0
+CDP.US,D,20230510,000000,23.98,24.08,23.78,24.01,834232,0
+CDP.US,D,20230511,000000,23.78,23.99,23.58,23.75,729580,0
+CDP.US,D,20230512,000000,23.84,23.84,23.29,23.45,642980,0
+CDP.US,D,20230515,000000,23.56,23.645,23.3,23.44,601143,0
+CDP.US,D,20230516,000000,23.42,23.43,22.74,22.75,657893,0
+CDP.US,D,20230517,000000,22.79,23.25,22.72,23.24,755000,0
+CDP.US,D,20230518,000000,23.04,23.3,22.885,23.12,461883,0
+CDP.US,D,20230519,000000,23.35,23.4,22.715,22.85,900034,0
+CDP.US,D,20230522,000000,22.85,23.14,22.555,22.9,707065,0
+CDP.US,D,20230523,000000,22.97,23.575,22.97,22.98,673339,0
+CDP.US,D,20230524,000000,22.85,22.89,22.18,22.25,454908,0
+CDP.US,D,20230525,000000,22.1,22.195,21.76,22.06,501373,0
+CDP.US,D,20230526,000000,22.07,22.37,21.85,22.31,608570,0
+CDP.US,D,20230530,000000,22.4,22.94,22.32,22.91,696923,0
+CDP.US,D,20230531,000000,22.9,23,22.48,22.82,968784,0
+CDP.US,D,20230601,000000,22.89,22.89,22.32,22.56,615682,0
+CDP.US,D,20230602,000000,22.98,23.4,22.92,23.34,546181,0
+CDP.US,D,20230605,000000,22.99,23.22,22.87,22.89,350720,0
+CDP.US,D,20230606,000000,23.06,23.81,22.81,23.59,611891,0
+CDP.US,D,20230607,000000,23.84,24.59,23.75,24.49,982646,0
+CDP.US,D,20230608,000000,24.3,24.41,23.91,24.08,584080,0
+CDP.US,D,20230609,000000,24.03,24.22,23.92,24.03,368099,0
+CDP.US,D,20230612,000000,24,24.15,23.6,23.74,729192,0
+CDP.US,D,20230613,000000,24.06,24.33,23.82,23.88,502197,0
+CDP.US,D,20230614,000000,24.06,24.29,23.72,23.93,473669,0
+CDP.US,D,20230615,000000,23.79,24.12,23.58,24.09,629777,0
+CDP.US,D,20230616,000000,24.2,24.21,23.83,24.18,1194624,0
+CDP.US,D,20230620,000000,24.2,24.2,23.65,23.89,420676,0
+CDP.US,D,20230621,000000,23.69,23.87,23.46,23.84,471194,0
+CDP.US,D,20230622,000000,23.87,23.93,23.17,23.45,426677,0
+CDP.US,D,20230623,000000,23.17,23.36,22.84,22.88,1163829,0
+CDP.US,D,20230626,000000,22.84,23.995,22.84,23.9,610815,0
+CDP.US,D,20230627,000000,23.85,24.215,23.695,23.93,764355,0
+CDP.US,D,20230628,000000,23.9,23.9,23.32,23.6,702293,0
+CDP.US,D,20230629,000000,23.28,23.85,23.28,23.77,435258,0
+CDP.US,D,20230630,000000,23.9,24.049,23.45,23.75,781653,0
+CDP.US,D,20230703,000000,23.76,24.37,23.71,24.33,232270,0
+CDP.US,D,20230705,000000,24.26,24.72,23.955,24.17,481802,0
+CDP.US,D,20230706,000000,23.83,24.13,23.58,24.06,468030,0
+CDP.US,D,20230707,000000,23.99,24.76,23.99,24.46,502482,0
+CDP.US,D,20230710,000000,24.32,24.91,24.29,24.88,640352,0
+CDP.US,D,20230711,000000,25.01,25.575,24.92,25.44,1241167,0
+CDP.US,D,20230712,000000,25.85,25.85,25.41,25.44,609451,0
+CDP.US,D,20230713,000000,25.42,25.645,25.31,25.59,403678,0
+CDP.US,D,20230714,000000,25.45,25.49,25.14,25.33,598027,0
+CDP.US,D,20230717,000000,25.1,25.27,24.96,25.17,650120,0
+CDP.US,D,20230718,000000,25.25,25.8,25.2,25.71,870492,0
+CDP.US,D,20230719,000000,25.92,26.2,25.87,26.12,760185,0
+CDP.US,D,20230720,000000,26.17,26.17,25.642,25.81,699852,0
+CDP.US,D,20230721,000000,25.89,25.91,25.65,25.67,593676,0
+CDP.US,D,20230724,000000,25.65,25.99,25.62,25.92,576225,0
+CDP.US,D,20230725,000000,25.77,26.05,25.71,25.84,912232,0
+CDP.US,D,20230726,000000,25.83,26.24,25.83,26.2,527013,0
+CDP.US,D,20230727,000000,26.2,26.38,25.66,25.74,756325,0
+CDP.US,D,20230728,000000,25.25,26.41,24.75,26,777458,0
+CDP.US,D,20230731,000000,26.13,26.22,25.59,26,694965,0
+CDP.US,D,20230801,000000,25.94,26.02,25.34,25.8,638940,0
+CDP.US,D,20230802,000000,25.67,25.92,25.645,25.73,543594,0
+CDP.US,D,20230803,000000,25.55,25.76,25.42,25.7,445626,0
+CDP.US,D,20230804,000000,25.64,26.12,25.64,26.02,454092,0
+CDP.US,D,20230807,000000,26.06,26.8,25.985,26.75,476696,0
+CDP.US,D,20230808,000000,26.43,26.75,26.25,26.56,661410,0
+CDP.US,D,20230809,000000,26.6,26.6,26.125,26.17,638191,0
+CDP.US,D,20230810,000000,26.25,26.535,26.2,26.28,320320,0
+CDP.US,D,20230811,000000,26.17,26.4,26.17,26.19,375080,0
+CDP.US,D,20230814,000000,26.06,26.185,25.84,25.89,329474,0
+CDP.US,D,20230815,000000,25.61,25.61,25.145,25.23,315815,0
+CDP.US,D,20230816,000000,25.34,25.3816,24.99,25.07,433922,0
+CDP.US,D,20230817,000000,25.19,25.49,25.01,25.04,564711,0
+CDP.US,D,20230818,000000,24.79,25.175,24.79,25.04,734490,0
+CDP.US,D,20230821,000000,24.99,25.11,24.685,24.97,499992,0
+CDP.US,D,20230822,000000,25.17,25.17,24.83,24.91,366671,0
+CDP.US,D,20230823,000000,25.11,25.43,24.875,25.37,493924,0
+CDP.US,D,20230824,000000,25.3,25.85,25.27,25.28,420143,0
+CDP.US,D,20230825,000000,25.46,25.47,25.04,25.1,337200,0
+CDP.US,D,20230828,000000,25.24,25.6,25.24,25.36,305686,0
+CDP.US,D,20230829,000000,25.33,25.81,25.22,25.79,521844,0
+CDP.US,D,20230830,000000,25.86,25.95,25.65,25.89,443340,0
+CDP.US,D,20230831,000000,25.99,26.12,25.855,25.88,745787,0
+CDP.US,D,20230901,000000,26.1,26.29,26.02,26.14,443782,0
+CDP.US,D,20230905,000000,26.04,26.23,25.785,25.93,704490,0
+CDP.US,D,20230906,000000,25.91,26,25.41,25.52,406967,0
+CDP.US,D,20230907,000000,25.3,25.3,24.26,24.46,6067121,0
+CDP.US,D,20230908,000000,24.5,25.415,24.5,25.39,4073115,0
+CDP.US,D,20230911,000000,25.54,25.65,24.79,25.13,1338658,0
+CDP.US,D,20230912,000000,25.14,25.19,24.955,25.04,554824,0
+CDP.US,D,20230913,000000,25.02,25.145,24.51,24.55,987544,0
+CDP.US,D,20230914,000000,24.78,25.02,24.74,24.94,542778,0
+CDP.US,D,20230915,000000,25.31,25.8,24.68,24.81,1422700,0
+CDP.US,D,20230918,000000,24.77,24.99,24.62,24.96,734300,0
+CDP.US,D,20230919,000000,25.09,25.25,24.975,25.23,815700,0
+CDP.US,D,20230920,000000,25.53,25.85,25.26,25.28,982000,0
+CDP.US,D,20230921,000000,25.25,25.28,24.16,24.2,693800,0
+CDP.US,D,20230922,000000,24.13,24.37,23.88,23.88,923100,0
+CDP.US,D,20230925,000000,23.88,24.03,23.74,23.93,616500,0
+CDP.US,D,20230926,000000,23.55,23.86,23.45,23.67,644100,0
+CDP.US,D,20230927,000000,23.87,24.03,23.62,23.83,806300,0
+CDP.US,D,20230928,000000,23.59,23.95,23.33,23.76,615600,0
+CDP.US,D,20230929,000000,24.07,24.26,23.76,23.83,684800,0
+CDP.US,D,20231002,000000,23.8,24.02,23.31,23.51,659700,0
+CDP.US,D,20231003,000000,23.48,23.48,22.75,22.9,756600,0
+CDP.US,D,20231004,000000,23.1,23.23,22.83,23.14,424200,0
+CDP.US,D,20231005,000000,23.28,23.43,23.13,23.38,676800,0
+CDP.US,D,20231006,000000,23.2,23.54,22.815,23.22,699700,0
+CDP.US,D,20231009,000000,23.28,23.93,23.28,23.87,754500,0
+CDP.US,D,20231010,000000,23.87,24.375,23.84,24.21,983300,0
+CDP.US,D,20231011,000000,24.46,24.98,24.3926,24.93,1238400,0
+CDP.US,D,20231012,000000,24.89,24.89,24.43,24.47,931500,0
+CDP.US,D,20231013,000000,24.68,24.73,24.12,24.17,801700,0
+CDP.US,D,20231016,000000,24.44,24.82,24.31,24.78,832400,0
+CDP.US,D,20231017,000000,24.57,24.9,24.56,24.68,884000,0
+CDP.US,D,20231018,000000,24.43,24.52,23.92,23.97,833900,0
+CDP.US,D,20231019,000000,23.7,24.23,23.02,23.64,816000,0
+CDP.US,D,20231020,000000,23.77,23.84,23.44,23.48,607400,0
+CDP.US,D,20231023,000000,23.26,23.44,23.07,23.16,718800,0
+CDP.US,D,20231024,000000,23.45,23.6,23.14,23.38,698300,0
+CDP.US,D,20231025,000000,23.17,23.295,22.79,22.92,976100,0
+CDP.US,D,20231026,000000,23.15,23.54,23.06,23.47,525200,0
+CDP.US,D,20231027,000000,23.19,23.455,22.757,22.96,977400,0
+CDP.US,D,20231030,000000,23.28,23.47,22.46,22.93,1093000,0
+CDP.US,D,20231031,000000,23.13,23.15,22.58,22.8,981800,0
+CDP.US,D,20231101,000000,23.02,23.08,22.51,22.91,786600,0
+CDP.US,D,20231102,000000,23.29,23.755,23.18,23.65,768700,0
+CDP.US,D,20231103,000000,24.14,24.485,23.89,23.9,641800,0
+CDP.US,D,20231106,000000,23.83,23.86,23.41,23.56,708321,0
+CDP.US,D,20231107,000000,23.51,23.71,23.36,23.51,675177,0
+CDP.US,D,20231108,000000,23.48,23.68,23.48,23.56,800783,0
+CDP.US,D,20231109,000000,23.78,23.78,23.35,23.54,1063331,0
+CDP.US,D,20231110,000000,23.78,23.83,23.35,23.53,550195,0
+CDP.US,D,20231113,000000,23.34,23.48,23.04,23.29,629687,0
+CDP.US,D,20231114,000000,24.38,24.95,23.81,24.63,1038703,0
+CDP.US,D,20231115,000000,24.53,25.09,24.53,24.56,692090,0
+CDP.US,D,20231116,000000,24.51,24.6,24.1,24.11,808882,0
+CDP.US,D,20231117,000000,24.33,24.5,24.22,24.38,1497264,0
+CDP.US,D,20231120,000000,24.37,24.395,23.98,24.25,658763,0
+CDP.US,D,20231121,000000,24.09,24.09,23.69,23.75,536343,0
+CDP.US,D,20231122,000000,24.04,24.089,23.86,23.95,311840,0
+CDP.US,D,20231124,000000,23.98,24.29,23.88,24.27,232019,0
+CDP.US,D,20231127,000000,24.12,24.28,23.8011,24.18,528953,0
+CDP.US,D,20231128,000000,24.2,24.35,23.81,24.25,572161,0
+CDP.US,D,20231129,000000,24.51,24.855,24.26,24.32,1254055,0
+CDP.US,D,20231130,000000,24.3,24.59,24.165,24.2,1300016,0
+CDP.US,D,20231201,000000,24.16,25.685,24.05,25.56,1052701,0
+CDP.US,D,20231204,000000,25.46,25.675,25.37,25.48,1523569,0
+CDP.US,D,20231205,000000,25.49,25.53,24.89,24.97,1166256,0
+CDP.US,D,20231206,000000,25.14,25.33,24.63,24.64,1625066,0
+CDP.US,D,20231207,000000,24.63,25.2,24.6,24.92,810530,0
+CDP.US,D,20231208,000000,24.77,24.855,24.565,24.64,865380,0
+CDP.US,D,20231211,000000,24.51,24.75,24.43,24.45,1078642,0
+CDP.US,D,20231212,000000,24.4,24.715,24.13,24.59,1204755,0
+CDP.US,D,20231213,000000,24.48,25.535,24.41,25.5,1334081,0
+CDP.US,D,20231214,000000,26.05,26.33,25.46,25.65,1435108,0
+CDP.US,D,20231215,000000,25.66,25.85,25.25,25.5,1514492,0
+CDP.US,D,20231218,000000,25.33,25.66,24.98,24.99,922508,0
+CDP.US,D,20231219,000000,25.21,25.28,25,25.11,862983,0
+CDP.US,D,20231220,000000,25.21,25.99,25.01,25.31,1244223,0
+CDP.US,D,20231221,000000,25.47,25.55,24.935,25.19,765621,0
+CDP.US,D,20231222,000000,25.4,25.6,25.09,25.28,513634,0
+CDP.US,D,20231226,000000,25.33,25.77,25.19,25.65,435612,0
+CDP.US,D,20231227,000000,25.73,25.73,25.51,25.57,521238,0
+CDP.US,D,20231228,000000,25.19,25.79,25.19,25.78,1045506,0
+CDP.US,D,20231229,000000,25.62,25.9,25.51,25.63,844362,0
+CDP.US,D,20240102,000000,25.62,26.02,25.6,25.9,578645,0
+CDP.US,D,20240103,000000,25.85,25.93,25.15,25.3,722000,0
+CDP.US,D,20240104,000000,25.24,25.53,25.18,25.24,651924,0
+CDP.US,D,20240105,000000,24.94,25.61,24.86,25.45,725014,0
+CDP.US,D,20240108,000000,25.37,25.68,25.321,25.56,745891,0
+CDP.US,D,20240109,000000,25.19,25.465,25.12,25.43,463997,0
+CDP.US,D,20240110,000000,25.38,25.76,25.38,25.61,433152,0
+CDP.US,D,20240111,000000,25.4,25.58,25.12,25.35,638478,0
+CDP.US,D,20240112,000000,25.73,25.79,25.455,25.6,410519,0
+CDP.US,D,20240116,000000,25.39,25.43,25.17,25.31,395834,0
+CDP.US,D,20240117,000000,24.89,25.35,24.6,24.91,529406,0
+CDP.US,D,20240118,000000,24.87,25.01,24.54,24.6,463544,0
+CDP.US,D,20240119,000000,24.68,25.04,24.535,24.85,1274280,0
+CDP.US,D,20240122,000000,25,25.33,24.87,24.95,1154840,0
+CDP.US,D,20240123,000000,25.1,25.24,24.66,24.71,799433,0
+CDP.US,D,20240124,000000,24.95,25,24.255,24.32,1100238,0
+CDP.US,D,20240125,000000,24.51,24.75,24.29,24.45,859009,0
+CDP.US,D,20240126,000000,24.45,24.59,24.285,24.36,693919,0
+CDP.US,D,20240129,000000,24.4,24.57,24.22,24.45,790102,0
+CDP.US,D,20240130,000000,24.3,24.4,24.05,24.32,1442884,0
+CDP.US,D,20240131,000000,24.39,24.39,23.55,23.56,1242942,0
+CDP.US,D,20240201,000000,23.51,23.51,22.805,23.39,2582056,0
+CDP.US,D,20240202,000000,23.03,23.19,22.83,23.1,1276107,0
+CDP.US,D,20240205,000000,22.75,22.83,22.56,22.57,1817179,0
+CDP.US,D,20240206,000000,22.5,23.04,22.45,23.02,2226791,0
+CDP.US,D,20240207,000000,23,23.13,22.825,22.89,1040277,0
+CDP.US,D,20240208,000000,22.88,23.545,22.87,23.35,1284390,0
+CDP.US,D,20240209,000000,23.24,24.025,23.12,23.87,1459491,0
+CDP.US,D,20240212,000000,24.36,24.765,24.15,24.52,1352165,0
+CDP.US,D,20240213,000000,23.79,24.195,23.46,23.89,1397742,0
+CDP.US,D,20240214,000000,24.16,24.45,23.875,24.35,1199227,0
+CDP.US,D,20240215,000000,24.6,24.71,24.375,24.57,969194,0
+CDP.US,D,20240216,000000,24.29,24.44,24.08,24.08,1001923,0
+CDP.US,D,20240220,000000,23.91,24.32,23.67,24.18,711523,0
+CDP.US,D,20240221,000000,24.72,24.72,24.1,24.2,1120894,0
+CDP.US,D,20240222,000000,24.11,24.205,23.99,24.17,983940,0
+CDP.US,D,20240223,000000,24.3,24.3,23.99,24.12,871100,0
+CDP.US,D,20240226,000000,23.95,24.14,23.58,23.66,837386,0
+CDP.US,D,20240227,000000,23.82,23.895,23.54,23.87,699741,0
+CDP.US,D,20240228,000000,23.64,24.08,23.55,23.83,1076900,0
+CDP.US,D,20240229,000000,24.19,24.35,24,24.23,824558,0
+CDP.US,D,20240301,000000,24.26,24.57,24,24.56,617109,0
+CDP.US,D,20240304,000000,24.55,24.55,24.05,24.27,857232,0
+CDP.US,D,20240305,000000,24.15,24.56,24.035,24.04,1239296,0
+CDP.US,D,20240306,000000,24.2,24.41,23.905,24.39,1957581,0
+CDP.US,D,20240307,000000,24.52,24.64,24.18,24.43,919504,0
+CDP.US,D,20240308,000000,24.66,24.9,24.61,24.72,648021,0
+CDP.US,D,20240311,000000,24.61,24.8,24.46,24.57,540810,0
+CDP.US,D,20240312,000000,24.44,24.74,24.355,24.48,765251,0
+CDP.US,D,20240313,000000,24.46,24.8,24.46,24.54,1531758,0
+CDP.US,D,20240314,000000,24.53,24.53,23.91,24.1,651853,0
+CDP.US,D,20240315,000000,23.91,24.26,23.91,24.17,1481699,0
+CDP.US,D,20240318,000000,24.19,24.205,23.95,24.06,605771,0
+CDP.US,D,20240319,000000,24.05,24.22,23.93,24.09,558028,0
+CDP.US,D,20240320,000000,23.93,24.42,23.845,24.38,730744,0
+CDP.US,D,20240321,000000,24.48,24.59,24.24,24.51,1063197,0
+CDP.US,D,20240322,000000,24.18,24.3743,23.7,23.71,699745,0
+CDP.US,D,20240325,000000,23.88,23.905,23.66,23.72,558052,0
+CDP.US,D,20240326,000000,23.8,23.8,23.455,23.64,847730,0
+CDP.US,D,20240327,000000,23.59,24.06,23.44,24.05,549652,0
+CDP.US,D,20240328,000000,24.12,24.32,24.07,24.17,808822,0
+CDP.US,D,20240401,000000,24.12,24.12,23.68,23.74,466696,0
+CDP.US,D,20240402,000000,23.48,23.74,23.19,23.39,729702,0
+CDP.US,D,20240403,000000,23.21,23.39,23.19,23.27,487648,0
+CDP.US,D,20240404,000000,23.56,23.71,23.36,23.66,1144723,0
+CDP.US,D,20240405,000000,23.53,23.69,23.475,23.61,799281,0
+CDP.US,D,20240408,000000,23.74,23.83,23.6,23.82,492635,0
+CDP.US,D,20240409,000000,23.86,24.095,23.86,23.89,519491,0
+CDP.US,D,20240410,000000,23.25,23.34,22.98,23.19,680725,0
+CDP.US,D,20240411,000000,23.31,23.32,23.04,23.21,857099,0
+CDP.US,D,20240412,000000,23.14,23.22,22.96,23.17,631314,0
+CDP.US,D,20240415,000000,23.21,23.26,22.64,22.85,1164650,0
+CDP.US,D,20240416,000000,22.67,22.67,22.27,22.28,1327557,0
+CDP.US,D,20240417,000000,22.4,22.48,22.205,22.24,1056203,0
+CDP.US,D,20240418,000000,22.31,22.55,22.2,22.54,1180912,0
+CDP.US,D,20240419,000000,22.55,22.89,22.55,22.77,1535335,0
+CDP.US,D,20240422,000000,22.79,23.04,22.691,23.04,963001,0
+CDP.US,D,20240423,000000,23,23.315,22.95,23.1,684692,0
+CDP.US,D,20240424,000000,22.93,23.065,22.73,22.95,744441,0
+CDP.US,D,20240425,000000,22.69,22.92,22.53,22.85,1098802,0
+CDP.US,D,20240426,000000,23.08,23.88,22.735,23.63,1991147,0
+CDP.US,D,20240429,000000,23.75,23.995,23.66,23.91,936807,0
+CDP.US,D,20240430,000000,23.81,24.36,23.67,23.97,1264543,0
+CDP.US,D,20240501,000000,23.94,24.54,23.94,23.97,1036200,0
+CDP.US,D,20240502,000000,24.27,24.52,23.98,24.51,873640,0
+CDP.US,D,20240503,000000,24.84,25.18,24.52,24.59,702945,0
+CDP.US,D,20240506,000000,24.74,24.84,24.58,24.64,660544,0
+CDP.US,D,20240507,000000,24.76,25.04,24.7,24.79,896652,0
+CDP.US,D,20240508,000000,24.52,24.71,24.52,24.63,572010,0
+CDP.US,D,20240509,000000,24.78,24.94,24.57,24.66,593838,0
+CDP.US,D,20240510,000000,24.71,24.73,24.36,24.43,400056,0
+CDP.US,D,20240513,000000,24.66,24.72,24.41,24.49,383348,0
+CDP.US,D,20240514,000000,24.83,24.93,24.56,24.64,419769,0
+CDP.US,D,20240515,000000,24.96,24.98,24.645,24.7,483268,0
+CDP.US,D,20240516,000000,24.58,24.64,24.31,24.58,558470,0
+CDP.US,D,20240517,000000,24.63,24.65,24.46,24.51,439248,0
+CDP.US,D,20240520,000000,24.44,24.81,24.44,24.8,561854,0
+CDP.US,D,20240521,000000,24.77,25.03,24.77,24.99,436401,0
+CDP.US,D,20240522,000000,24.89,25,24.615,24.67,591331,0
+CDP.US,D,20240523,000000,24.57,24.6303,23.98,24.05,577820,0
+CDP.US,D,20240524,000000,24.2,24.24,23.92,24.06,555760,0
+CDP.US,D,20240528,000000,24.16,24.29,23.69,23.75,468692,0
+CDP.US,D,20240529,000000,23.54,23.865,23.47,23.72,571450,0
+CDP.US,D,20240530,000000,24.06,24.34,24,24.23,528606,0
+CDP.US,D,20240531,000000,24.41,24.69,24.19,24.67,693846,0
+CDP.US,D,20240603,000000,24.85,24.85,24.445,24.47,276718,0
+CDP.US,D,20240604,000000,24.4,24.57,24.325,24.44,421243,0
+CDP.US,D,20240605,000000,24.53,24.63,24.32,24.4,433022,0
+CDP.US,D,20240606,000000,24.43,24.56,24.3,24.54,406233,0
+CDP.US,D,20240607,000000,24.21,24.43,24.13,24.23,730948,0
+CDP.US,D,20240610,000000,24,24.33,23.84,24.15,476248,0
+CDP.US,D,20240611,000000,23.95,24.04,23.86,23.92,426113,0
+CDP.US,D,20240612,000000,24.62,24.78,24.2,24.28,489935,0
+CDP.US,D,20240613,000000,24.19,24.34,24.1,24.17,768437,0
+CDP.US,D,20240614,000000,23.9,24.38,23.9,24.38,635874,0
+CDP.US,D,20240617,000000,24.23,24.51,24.16,24.5,725910,0
+CDP.US,D,20240618,000000,24.55,24.69,24.48,24.62,536420,0
+CDP.US,D,20240620,000000,24.46,24.7,24.23,24.24,819451,0
+CDP.US,D,20240621,000000,24.22,24.63,24.1701,24.63,1753817,0
+CDP.US,D,20240624,000000,24.76,25.0125,24.61,24.9,890188,0
+CDP.US,D,20240625,000000,24.87,24.9,24.5,24.77,584632,0
+CDP.US,D,20240626,000000,24.58,24.885,24.58,24.83,879237,0
+CDP.US,D,20240627,000000,24.9,25.01,24.55,24.74,996580,0
+CDP.US,D,20240628,000000,24.65,25.08,24.6,25.03,2326000,0
+CDP.US,D,20240701,000000,24.96,25.1,24.76,25.05,879700,0
+CDP.US,D,20240702,000000,25.16,25.39,25.04,25.36,777899,0
+CDP.US,D,20240703,000000,25.48,25.5999,25.32,25.37,326825,0
+CDP.US,D,20240705,000000,25.29,25.407,25.13,25.14,519841,0
+CDP.US,D,20240708,000000,25.34,25.57,25.19,25.23,726889,0
+CDP.US,D,20240709,000000,25.22,25.69,25.145,25.55,622226,0
+CDP.US,D,20240710,000000,25.69,25.7,25.4,25.47,493227,0
+CDP.US,D,20240711,000000,25.97,26.16,25.685,25.93,670210,0
+CDP.US,D,20240712,000000,26.21,26.36,25.94,26.16,967436,0
+CDP.US,D,20240715,000000,26.37,26.91,26.24,26.88,940408,0
+CDP.US,D,20240716,000000,27.14,27.35,26.985,27.32,858284,0
+CDP.US,D,20240717,000000,27.24,27.5,26.74,26.75,1279070,0
+CDP.US,D,20240718,000000,26.54,27.04,26.54,26.75,905342,0
+CDP.US,D,20240719,000000,26.86,26.87,26.66,26.68,532037,0
+CDP.US,D,20240722,000000,26.83,27.26,26.57,27.16,731325,0
+CDP.US,D,20240723,000000,27.11,27.55,27.02,27.51,724990,0
+CDP.US,D,20240724,000000,27.35,27.92,27.22,27.23,723590,0
+CDP.US,D,20240725,000000,27.46,28.11,27.39,27.78,762156,0
+CDP.US,D,20240726,000000,28.09,28.42,27.92,28.27,614059,0
+CDP.US,D,20240729,000000,28.34,28.415,28.12,28.27,1000927,0
+CDP.US,D,20240730,000000,28.6,29.12,28.2,29.08,963302,0
+CDP.US,D,20240731,000000,29,29.3,28.82,28.97,1882796,0
+CDP.US,D,20240801,000000,29.15,29.41,28.51,28.93,865563,0
+CDP.US,D,20240802,000000,28.29,28.965,28.19,28.9,875831,0
+CDP.US,D,20240805,000000,28.03,28.87,27.93,28.22,895936,0
+CDP.US,D,20240806,000000,28.27,28.735,28.19,28.41,1128197,0
+CDP.US,D,20240807,000000,28.64,28.765,28.315,28.38,674926,0
+CDP.US,D,20240808,000000,28.6,28.92,28.38,28.72,633721,0
+CDP.US,D,20240809,000000,28.85,28.92,28.64,28.73,438029,0
+CDP.US,D,20240812,000000,28.64,28.64,28.27,28.52,408061,0
+CDP.US,D,20240813,000000,28.74,28.92,28.51,28.89,447645,0
+CDP.US,D,20240814,000000,28.98,29.09,28.77,29.04,603314,0
+CDP.US,D,20240815,000000,29.5,29.5,28.69,28.75,748140,0
+CDP.US,D,20240816,000000,28.77,28.98,28.58,28.6,1015115,0
+CDP.US,D,20240819,000000,28.71,28.94,28.65,28.71,578528,0
+CDP.US,D,20240820,000000,28.64,28.76,28.57,28.64,795203,0
+CDP.US,D,20240821,000000,28.82,28.9,28.53,28.89,748624,0
+CDP.US,D,20240822,000000,28.95,28.99,28.55,28.69,499834,0
+CDP.US,D,20240823,000000,28.91,29.34,28.86,29.12,651975,0
+CDP.US,D,20240826,000000,29.36,29.43,29.1,29.11,529813,0
+CDP.US,D,20240827,000000,28.93,29.29,28.9,29.26,533339,0
+CDP.US,D,20240828,000000,29.18,29.68,29.18,29.48,687192,0
+CDP.US,D,20240829,000000,29.67,29.91,29.49,29.83,848932,0
+CDP.US,D,20240830,000000,30,30.05,29.43,29.79,835622,0
+CDP.US,D,20240903,000000,29.61,29.885,29.09,29.27,794706,0
+CDP.US,D,20240904,000000,29.17,29.89,29.17,29.57,702282,0
+CDP.US,D,20240905,000000,29.74,29.86,29.335,29.37,491583,0
+CDP.US,D,20240906,000000,29.44,29.48,29.01,29.09,502003,0
+CDP.US,D,20240909,000000,29,29.27,28.89,29.2,588993,0
+CDP.US,D,20240910,000000,29.18,29.555,29.035,29.33,640141,0
+CDP.US,D,20240911,000000,29.08,29.34,28.81,29.31,476254,0
+CDP.US,D,20240912,000000,29.44,29.61,29.11,29.53,720133,0
+CDP.US,D,20240913,000000,29.83,30.15,29.545,30.1,887883,0
+CDP.US,D,20240916,000000,30.14,30.36,29.94,30.1,619930,0
+CDP.US,D,20240917,000000,30.25,30.36,30,30.12,892266,0
+CDP.US,D,20240918,000000,30.23,30.99,30.09,30.61,1145902,0
+CDP.US,D,20240919,000000,30.88,30.88,30.28,30.46,720859,0
+CDP.US,D,20240920,000000,30.32,30.49,29.955,30,3201038,0
+CDP.US,D,20240923,000000,30.17,30.29,29.84,30.29,1156967,0
+CDP.US,D,20240924,000000,30.12,30.6,30.12,30.41,530586,0
+CDP.US,D,20240925,000000,30.4,30.84,30.27,30.68,1211241,0
+CDP.US,D,20240926,000000,30.82,30.85,30.43,30.52,773498,0
+CDP.US,D,20240927,000000,30.71,30.84,30.57,30.58,896285,0
+CDP.US,D,20240930,000000,30.3336,30.47,30.092,30.33,893245,0
+CDP.US,D,20241001,000000,30.4,30.82,30.17,30.65,872417,0
+CDP.US,D,20241002,000000,30.38,30.98,30.34,30.96,895522,0
+CDP.US,D,20241003,000000,30.9,31.22,30.8,31.18,2552436,0
+CDP.US,D,20241004,000000,31.18,31.5,30.87,31.05,934020,0
+CDP.US,D,20241007,000000,30.93,31.3,30.7,31.11,941682,0
+CDP.US,D,20241008,000000,31.22,31.395,31.08,31.1,737258,0
+CDP.US,D,20241009,000000,31.09,31.23,30.84,30.93,592242,0
+CDP.US,D,20241010,000000,30.72,30.94,30.52,30.68,479358,0
+CDP.US,D,20241011,000000,30.77,31.1,30.77,30.97,406823,0
+CDP.US,D,20241014,000000,31.01,31.485,30.87,31.31,498529,0
+CDP.US,D,20241015,000000,31.44,32.37,31.32,32.1,947338,0
+CDP.US,D,20241016,000000,32.04,32.495,31.99,32.33,434924,0
+CDP.US,D,20241017,000000,32.19,32.49,32.19,32.42,470232,0
+CDP.US,D,20241018,000000,32.45,32.51,32.295,32.36,621698,0
+CDP.US,D,20241021,000000,32.36,32.43,31.875,31.9,479391,0
+CDP.US,D,20241022,000000,31.77,32.125,31.76,31.95,460723,0
+CDP.US,D,20241023,000000,31.92,32.22,31.875,32,819731,0
+CDP.US,D,20241024,000000,31.95,32.21,31.94,32.02,594320,0
+CDP.US,D,20241025,000000,32.1,32.43,31.9462,32.29,588056,0
+CDP.US,D,20241028,000000,32.4,32.8,32.365,32.56,1499371,0
+CDP.US,D,20241029,000000,32.09,32.78,32.09,32.5,1235113,0
+CDP.US,D,20241030,000000,32.59,33.05,32.59,32.7,641257,0
+CDP.US,D,20241031,000000,32.51,32.8,32.19,32.2,879267,0
+CDP.US,D,20241101,000000,32.54,32.54,31.83,31.95,681771,0
+CDP.US,D,20241104,000000,31.87,32.47,31.87,32.47,512008,0
+CDP.US,D,20241105,000000,32.41,32.64,32.2,32.49,745477,0
+CDP.US,D,20241106,000000,33.62,34.22,32.485,32.66,1338360,0
+CDP.US,D,20241107,000000,32.62,32.6834,32.2,32.38,790311,0
+CDP.US,D,20241108,000000,32.55,32.74,32.095,32.14,1277539,0
+CDP.US,D,20241111,000000,32.225,32.815,32.13,32.43,750420,0
+CDP.US,D,20241112,000000,32.48,32.66,31.695,31.75,2072252,0
+CDP.US,D,20241113,000000,31.67,31.89,31.05,31.09,1050936,0
+CDP.US,D,20241114,000000,31.3134,31.37,29.665,30.05,2760806,0
+CDP.US,D,20241115,000000,30.12,30.3,29.4801,29.91,1373676,0
+CDP.US,D,20241118,000000,29.865,29.88,29.365,29.84,964415,0
+CDP.US,D,20241119,000000,29.71,30.45,29.615,30.41,889977,0
+CDP.US,D,20241120,000000,30.36,30.695,30.04,30.69,1218092,0
+CDP.US,D,20241121,000000,30.73,31.22,30.68,31.16,830338,0
+CDP.US,D,20241122,000000,31.305,32.18,31.28,31.84,3044874,0
+CDP.US,D,20241125,000000,31.99,33.01,31.975,32.23,2227611,0
+CDP.US,D,20241126,000000,32.16,32.78,32.16,32.7,1315752,0
+CDP.US,D,20241127,000000,32.865,33.36,32.81,32.83,864750,0
+CDP.US,D,20241129,000000,33.03,33.28,32.87,32.95,1104899,0
+CDP.US,D,20241202,000000,32.74,33.07,32.26,32.4,1962588,0
+CDP.US,D,20241203,000000,32.51,32.57,32.18,32.52,883749,0
+CDP.US,D,20241204,000000,32.59,32.63,31.855,32.26,895607,0
+CDP.US,D,20241205,000000,32.37,32.85,31.95,32.61,982866,0
+CDP.US,D,20241206,000000,32.83,32.83,32.1,32.62,1239155,0
+CDP.US,D,20241209,000000,32.73,33.33,32.68,33.05,835187,0
+CDP.US,D,20241210,000000,32.9,33.49,32.48,32.49,2047766,0
+CDP.US,D,20241211,000000,32.63,32.93,32.47,32.64,1103443,0
+CDP.US,D,20241212,000000,32.695,32.94,32.52,32.63,547036,0
+CDP.US,D,20241213,000000,32.56,32.8,32.395,32.5,736931,0
+CDP.US,D,20241216,000000,32.71,32.885,32.18,32.38,1651949,0
+CDP.US,D,20241217,000000,32.21,32.515,32.06,32.14,968297,0
+CDP.US,D,20241218,000000,32.195,32.45,30.9,30.93,1025863,0
+CDP.US,D,20241219,000000,31.06,31.355,30.66,30.66,728467,0
+CDP.US,D,20241220,000000,30.1,31.58,30.1,31.11,2126009,0
+CDP.US,D,20241223,000000,30.89,31.15,30.6875,31.03,549268,0
+CDP.US,D,20241224,000000,30.98,31.32,30.81,31.29,223784,0
+CDP.US,D,20241226,000000,31.05,31.52,31.04,31.46,383812,0
+CDP.US,D,20241227,000000,31.35,31.49,30.91,31.04,467198,0
+CDP.US,D,20241230,000000,30.78,30.94,30.64,30.84,943694,0
+CDP.US,D,20241231,000000,30.725,31.03,30.67,30.95,637099,0
+CDP.US,D,20250102,000000,31,31.1,30.7,30.88,469597,0
+CDP.US,D,20250103,000000,30.95,31.05,30.79,30.98,523970,0
+CDP.US,D,20250106,000000,30.855,31.095,30.05,30.06,647451,0
+CDP.US,D,20250107,000000,30.145,30.24,29.51,29.74,765089,0
+CDP.US,D,20250108,000000,29.565,29.79,29.36,29.77,425071,0
+CDP.US,D,20250110,000000,29.59,29.59,28.88,29.24,933284,0
+CDP.US,D,20250113,000000,29.27,29.69,29.14,29.66,772463,0
+CDP.US,D,20250114,000000,29.775,29.845,29.38,29.62,806172,0
+CDP.US,D,20250115,000000,30.4,30.44,29.69,29.71,487758,0
+CDP.US,D,20250116,000000,29.805,29.91,29.58,29.78,1181953,0
+CDP.US,D,20250117,000000,30.2162,30.2162,29.55,29.57,504698,0
+CDP.US,D,20250121,000000,29.66,30.06,29.63,29.88,495282,0
+CDP.US,D,20250122,000000,29.56,29.83,29.45,29.82,874541,0
+CDP.US,D,20250123,000000,29.65,29.89,29.43,29.61,741708,0
+CDP.US,D,20250124,000000,29.61,29.88,29.41,29.82,761988,0
+CDP.US,D,20250127,000000,29.825,30.62,29.82,30.42,842725,0
+CDP.US,D,20250128,000000,30.22,30.3,29.13,29.33,1733750,0
+CDP.US,D,20250129,000000,29.39,29.565,28.44,28.64,1119665,0
+CDP.US,D,20250130,000000,29.165,29.52,28.91,29.48,917229,0
+CDP.US,D,20250131,000000,29.43,29.53,29.11,29.44,1016319,0
+CDP.US,D,20250203,000000,29.1,29.64,28.93,29.16,838677,0
+CDP.US,D,20250204,000000,29.3,29.6,28.91,29.34,1026253,0
+CDP.US,D,20250205,000000,29.44,29.445,28.93,29.19,988382,0
+CDP.US,D,20250206,000000,29.19,29.75,29.06,29.73,1098733,0
+CDP.US,D,20250207,000000,29.22,29.86,29.17,29.5,1749600,0
+CDP.US,D,20250210,000000,29.33,29.41,28.79,28.8,1081538,0
+CDP.US,D,20250211,000000,28.5352,28.79,28.33,28.45,829582,0
+CDP.US,D,20250212,000000,27.83,28.29,27.81,28.1,1693012,0
+CDP.US,D,20250213,000000,28.215,28.24,27.78,27.85,1307849,0
+CDP.US,D,20250214,000000,28,28.15,27.18,27.28,1494665,0
+CDP.US,D,20250218,000000,27.33,27.605,27.05,27.37,1230046,0
+CDP.US,D,20250219,000000,27.295,27.295,26.8,26.86,1342078,0
+CDP.US,D,20250220,000000,26.855,26.985,26.63,26.73,2129312,0
+CDP.US,D,20250221,000000,26.73,27.2,26.41,26.77,1224944,0
+CDP.US,D,20250224,000000,26.93,27.25,26.73,26.75,852305,0
+CDP.US,D,20250225,000000,26.855,27.41,26.72,26.99,1370376,0
+CDP.US,D,20250226,000000,26.9,27.335,26.8,27.14,736698,0
+CDP.US,D,20250227,000000,27.2,27.475,26.895,26.97,1243897,0
+CDP.US,D,20250228,000000,26.92,27.115,26.65,27.03,1588280,0
+CDP.US,D,20250303,000000,26.93,27.18,26.52,26.69,1151559,0
+CDP.US,D,20250304,000000,26.71,27.15,26.48,26.84,1228136,0
+CDP.US,D,20250305,000000,26.8,27.18,26.51,27.01,880672,0
+CDP.US,D,20250306,000000,26.795,26.98,26.175,26.67,952371,0
+CDP.US,D,20250307,000000,26.79,27.3,26.65,27.15,981015,0
+CDP.US,D,20250310,000000,27.21,27.64,27.02,27.13,1543277,0
+CDP.US,D,20250311,000000,27.065,27.275,26.495,26.75,1489926,0
+CDP.US,D,20250312,000000,26.885,27.22,26.79,26.92,1585558,0
+CDP.US,D,20250313,000000,26.82,27.095,26.255,26.27,1375498,0
+CDP.US,D,20250314,000000,26.44,26.855,26.27,26.79,1257502,0
+CDP.US,D,20250317,000000,27.06,27.32,27,27.05,1097109,0
+CDP.US,D,20250318,000000,26.895,27.16,26.85,27.02,1141318,0
+CDP.US,D,20250319,000000,27.015,27.21,26.68,27.06,909593,0
+CDP.US,D,20250320,000000,27.03,27.217,26.84,27.08,826578,0
+CDP.US,D,20250321,000000,26.935,26.99,26.58,26.75,1448081,0
+CDP.US,D,20250324,000000,26.86,27.42,26.86,27.21,931246,0
+CDP.US,D,20250325,000000,27.285,27.39,26.86,27.07,729646,0
+CDP.US,D,20250326,000000,26.89,27.305,26.89,27.12,814817,0
+CDP.US,D,20250327,000000,27.26,27.34,26.935,27.08,747512,0
+CDP.US,D,20250328,000000,27.105,27.39,26.868,27.3,861979,0
+CDP.US,D,20250331,000000,26.96,27.52,26.96,27.27,1661813,0
+CDP.US,D,20250401,000000,27.175,27.48,26.96,27.2,999768,0
+CDP.US,D,20250402,000000,27.27,27.725,26.87,27.6,1089063,0
+CDP.US,D,20250403,000000,27.145,27.535,26.525,26.56,1048330,0
+CDP.US,D,20250404,000000,26.36,26.625,25.63,26.13,1324129,0
+CDP.US,D,20250407,000000,25.75,26.48,24.79,25.27,1215531,0
+CDP.US,D,20250408,000000,25.54,25.845,24.43,24.71,1044774,0
+CDP.US,D,20250409,000000,24.5,26.005,23.9215,25.69,1248374,0
+CDP.US,D,20250410,000000,25.28,25.495,24.34,25.2,1153993,0
+CDP.US,D,20250411,000000,25.11,25.68,24.67,25.56,810647,0
+CDP.US,D,20250414,000000,25.79,26.085,25.38,25.95,1360511,0
+CDP.US,D,20250415,000000,25.955,26.35,25.9,26.27,845118,0
+CDP.US,D,20250416,000000,26.48,26.54,26.03,26.2,757323,0
+CDP.US,D,20250417,000000,26.29,26.56,26.105,26.38,806563,0
+CDP.US,D,20250421,000000,26.2391,26.25,25.7,26.03,736857,0
+CDP.US,D,20250422,000000,26.31,26.595,26.2,26.44,689343,0
+CDP.US,D,20250423,000000,26.63,27.16,26.465,26.58,904595,0
+CDP.US,D,20250424,000000,26.535,26.725,26.39,26.5,907036,0
+CDP.US,D,20250425,000000,26.495,26.61,26.17,26.36,502976,0
+CDP.US,D,20250428,000000,26.41,26.81,26.25,26.69,969829,0
+CDP.US,D,20250429,000000,25.48,26.62,25.31,25.58,1717678,0
+CDP.US,D,20250430,000000,25.535,26.17,25.21,26.11,1549961,0
+CDP.US,D,20250501,000000,26.105,26.38,25.795,26.19,694137,0
+CDP.US,D,20250502,000000,26.32,26.645,26.32,26.56,404632,0
+CDP.US,D,20250505,000000,26.46,26.54,26.2,26.22,607376,0
+CDP.US,D,20250506,000000,26.175,26.59,25.99,26.46,1271893,0
+CDP.US,D,20250507,000000,26.635,26.72,26.41,26.6,757390,0
+CDP.US,D,20250508,000000,26.85,26.86,26.41,26.54,494429,0
+CDP.US,D,20250509,000000,26.46,26.87,26.37,26.78,641196,0
+CDP.US,D,20250512,000000,27.41,27.49,26.8,27,938965,0
+CDP.US,D,20250513,000000,26.98,27.17,26.75,27.02,853097,0
+CDP.US,D,20250514,000000,26.82,26.85,26.43,26.44,898126,0
+CDP.US,D,20250515,000000,26.44,27.26,26.44,27.25,721406,0
+CDP.US,D,20250516,000000,27.12,27.65,27.12,27.42,1493951,0
+CDP.US,D,20250519,000000,27.275,27.49,27.12,27.47,735764,0
+CDP.US,D,20250520,000000,27.3,27.61,27.3,27.47,720600,0
+CDP.US,D,20250521,000000,27.25,27.35,26.95,26.96,718513,0
+CDP.US,D,20250522,000000,26.92,27.03,26.71,26.98,1411749,0
+CDP.US,D,20250523,000000,26.93,27.05,26.65,26.95,756776,0
+CDP.US,D,20250527,000000,27.16,27.72,27.11,27.65,1094971,0
+CDP.US,D,20250528,000000,27.615,27.75,27.2099,27.4,823080,0
+CDP.US,D,20250529,000000,27.18,27.52,27.09,27.5,793219,0
+CDP.US,D,20250530,000000,27.485,27.5543,27.11,27.45,953269,0
+CDP.US,D,20250602,000000,27.34,27.75,27.075,27.74,833367,0
+CDP.US,D,20250603,000000,27.605,27.87,27.505,27.56,700630,0
+CDP.US,D,20250604,000000,27.46,27.55,27.165,27.48,910355,0
+CDP.US,D,20250605,000000,27.4,27.57,27.28,27.43,963835,0
+CDP.US,D,20250606,000000,27.75,28.19,27.645,28.12,904258,0
+CDP.US,D,20250609,000000,28.155,28.515,28.04,28.29,924655,0
+CDP.US,D,20250610,000000,28.435,28.71,28.28,28.61,646741,0
+CDP.US,D,20250611,000000,28.66,28.8,28.32,28.42,584428,0
+CDP.US,D,20250612,000000,28.515,28.77,28.36,28.76,648727,0
+CDP.US,D,20250613,000000,28.51,28.74,28.335,28.6,819140,0
+CDP.US,D,20250616,000000,28.665,29,28.555,28.62,760291,0
+CDP.US,D,20250617,000000,28.585,28.695,28.39,28.56,934716,0
+CDP.US,D,20250618,000000,28.52,28.84,28.515,28.61,478709,0
+CDP.US,D,20250620,000000,28.84,28.89,28.38,28.53,1339651,0
+CDP.US,D,20250623,000000,28.655,28.92,28.345,28.91,915893,0
+CDP.US,D,20250624,000000,28.805,29.055,28.34,28.48,953380,0
+CDP.US,D,20250625,000000,28.1523,28.3483,27.71,27.8,831543,0
+CDP.US,D,20250626,000000,28,28.01,27.65,27.93,1050180,0
+CDP.US,D,20250627,000000,28.115,28.115,27.61,27.77,1557383,0
+CDP.US,D,20250630,000000,27.48,27.61,27.21,27.58,1032225,0
+CDP.US,D,20250701,000000,27.455,28.37,27.455,28.01,993745,0
+CDP.US,D,20250702,000000,28.125,28.21,27.71,28.18,731253,0
+CDP.US,D,20250703,000000,28.15,28.57,27.96,28.39,595169,0
+CDP.US,D,20250707,000000,28.41,28.5515,28.145,28.19,567005,0
+CDP.US,D,20250708,000000,28.075,28.32,27.95,28.23,1085139,0
+CDP.US,D,20250709,000000,28.28,28.41,28.09,28.2,625887,0
+CDP.US,D,20250710,000000,28.245,28.64,28.17,28.2,752365,0
+CDP.US,D,20250711,000000,28,28.305,27.88,28.28,807027,0
+CDP.US,D,20250714,000000,28.32,28.5,28.16,28.34,773443,0
+CDP.US,D,20250715,000000,28.36,28.38,27.79,27.81,822586,0
+CDP.US,D,20250716,000000,27.93,28.11,27.61,28.07,888301,0
+CDP.US,D,20250717,000000,28.085,28.18,27.79,28.04,856421,0
+CDP.US,D,20250718,000000,28.185,28.185,27.81,27.85,571780,0
+CDP.US,D,20250721,000000,27.975,28.2,27.78,27.96,572609,0
+CDP.US,D,20250722,000000,27.925,28.4537,27.925,28.38,683651,0
+CDP.US,D,20250723,000000,28.325,28.4,27.86,28.07,556324,0
+CDP.US,D,20250724,000000,27.975,27.99,27.735,27.82,426521,0
+CDP.US,D,20250725,000000,27.925,28.06,27.65,28.03,493804,0
+CDP.US,D,20250728,000000,28.19,28.31,27.77,27.95,1002643,0
+CDP.US,D,20250729,000000,28.305,28.625,27.55,27.6,1541856,0
+CDP.US,D,20250730,000000,27.66,27.715,26.97,27.32,1148203,0
+CDP.US,D,20250731,000000,27.215,27.495,27.09,27.28,866327,0
+CDP.US,D,20250801,000000,27.465,27.65,26.91,27.28,971942,0
+CDP.US,D,20250804,000000,27.32,27.885,27.29,27.86,828128,0
+CDP.US,D,20250805,000000,27.795,28.025,27.69,28.01,669543,0
+CDP.US,D,20250806,000000,27.99,28.405,27.95,28.26,757886,0
+CDP.US,D,20250807,000000,28.3,28.58,28.0275,28.18,1043561,0
+CDP.US,D,20250808,000000,28.16,28.35,27.7,27.77,608039,0
+CDP.US,D,20250811,000000,27.71,27.82,27.345,27.37,622738,0
+CDP.US,D,20250812,000000,27.34,27.74,27.32,27.67,690705,0
+CDP.US,D,20250813,000000,27.775,28.11,27.66,28.04,687032,0
+CDP.US,D,20250814,000000,27.98,27.98,27.51,27.79,525157,0
+CDP.US,D,20250815,000000,27.86,27.89,27.65,27.86,704555,0
+CDP.US,D,20250818,000000,27.9,27.95,27.53,27.59,536414,0
+CDP.US,D,20250819,000000,27.775,28.2,27.71,28.09,644473,0
+CDP.US,D,20250820,000000,28.29,28.43,28,28.07,1225022,0
+CDP.US,D,20250821,000000,28.1,28.44,27.96,28.43,1151606,0
+CDP.US,D,20250822,000000,28.68,29.36,28.58,28.94,941113,0
+CDP.US,D,20250825,000000,29,29.08,28.63,28.73,1186825,0
+CDP.US,D,20250826,000000,28.77,28.885,28.56,28.57,922721,0
+CDP.US,D,20250827,000000,28.71,28.94,28.59,28.89,813035,0
+CDP.US,D,20250828,000000,28.905,29.08,28.59,28.86,1310459,0
+CDP.US,D,20250829,000000,28.885,28.97,28.63,28.78,1069989,0
+CDP.US,D,20250902,000000,28.535,29.19,28.3,29.05,1468943,0
+CDP.US,D,20250903,000000,29.03,29.95,29,29.92,2361804,0
+CDP.US,D,20250904,000000,29.905,30.48,29.9,30.41,2149622,0
+CDP.US,D,20250905,000000,30.56,30.77,30.37,30.66,1001262,0
+CDP.US,D,20250908,000000,30.43,30.61,30.11,30.49,899879,0
+CDP.US,D,20250909,000000,30.575,30.75,30.2,30.44,721292,0
+CDP.US,D,20250910,000000,30.62,30.8,30.45,30.52,837570,0
+CDP.US,D,20250911,000000,30.53,30.895,30.49,30.57,898832,0
+CDP.US,D,20250912,000000,30.63,30.74,30.38,30.66,576723,0
+CDP.US,D,20250915,000000,30.69,30.7406,30.4,30.47,943421,0
+CDP.US,D,20250916,000000,30.47,30.62,30.32,30.58,796393,0
+CDP.US,D,20250917,000000,30.84,31.12,30.34,30.45,1100791,0
+CDP.US,D,20250918,000000,30.425,31.045,30.41,30.92,801115,0
+CDP.US,D,20250919,000000,31.24,31.24,30.29,30.4,1560145,0
+CDP.US,D,20250922,000000,30.4,30.4,30.1,30.29,741577,0
+CDP.US,D,20250923,000000,30.27,30.377,29.685,29.74,1329536,0
+CDP.US,D,20250924,000000,29.77,29.8,29.25,29.45,1118377,0
+CDP.US,D,20250925,000000,29.47,29.62,29.17,29.27,1014446,0
+CDP.US,D,20250926,000000,29.2,29.375,29.06,29.29,724166,0
+CDP.US,D,20250929,000000,29.415,29.44,29.01,29.18,782943,0
+CDP.US,D,20250930,000000,28.87,29.08,28.79,29.06,799235,0
+CDP.US,D,20251001,000000,29.05,29.265,28.965,29.21,903226,0
+CDP.US,D,20251002,000000,29.015,29.05,28.605,28.71,1040896,0
+CDP.US,D,20251003,000000,29.035,29.035,28.67,28.88,742232,0
+CDP.US,D,20251006,000000,28.895,29.31,28.69,28.7,870487,0
+CDP.US,D,20251007,000000,28.5093,28.825,28.4,28.55,587931,0
+CDP.US,D,20251008,000000,28.73,28.73,28.24,28.35,363823,0
+CDP.US,D,20251009,000000,28.35,28.385,28,28.04,590115,0
+CDP.US,D,20251010,000000,28.275,28.3,27.61,27.66,463217,0
+CDP.US,D,20251013,000000,27.87,27.902,27.43,27.82,587028,0
+CDP.US,D,20251014,000000,27.88,27.995,27.53,27.84,520436,0
+CDP.US,D,20251015,000000,28.01,28.39,27.88,28.2,752347,0
+CDP.US,D,20251016,000000,28.2553,28.41,27.79,27.92,538776,0
+CDP.US,D,20251017,000000,27.84,28.16,27.835,28.05,487015,0
+CDP.US,D,20251020,000000,28.25,28.33,27.815,28.33,523668,0
+CDP.US,D,20251021,000000,28.49,28.61,28.135,28.28,734866,0
+CDP.US,D,20251022,000000,28.43,28.525,28.19,28.26,657042,0
+CDP.US,D,20251023,000000,28.375,28.47,28,28.42,738190,0
+CDP.US,D,20251024,000000,28.59,28.59,28.33,28.37,471303,0
+CDP.US,D,20251027,000000,28.24,28.36,28.02,28.27,733630,0
+CDP.US,D,20251028,000000,28.11,28.23,27.89,28,613881,0
+CDP.US,D,20251029,000000,27.79,28.07,27.31,27.49,1270759,0
+CDP.US,D,20251030,000000,27.555,27.64,27.06,27.32,1075060,0
+CDP.US,D,20251031,000000,28.515,28.6999,27.475,28.17,1339089,0
+CDP.US,D,20251103,000000,28.08,28.36,27.34,28.35,1164169,0
+CDP.US,D,20251104,000000,28.54,28.645,28.18,28.57,1116000,0
+CDP.US,D,20251105,000000,28.68,28.87,28.44,28.79,993749,0
+CDP.US,D,20251106,000000,28.925,28.98,28.58,28.89,592208,0
+CDP.US,D,20251107,000000,28.935,29.15,28.66,28.98,868263,0
+CDP.US,D,20251110,000000,28.825,29.14,28.77,28.9,606681,0
+CDP.US,D,20251111,000000,29.03,29.25,28.82,29.23,474926,0
+CDP.US,D,20251112,000000,29.25,29.27,28.945,29.07,579735,0
+CDP.US,D,20251113,000000,28.955,29.28,28.73,28.83,647496,0
+CDP.US,D,20251114,000000,28.94,28.98,28.64,28.92,484537,0
+CDP.US,D,20251117,000000,29.015,29.25,28.635,28.65,633943,0
+CDP.US,D,20251118,000000,28.94,29.33,28.4355,29.2,1266148,0
+CDP.US,D,20251119,000000,29.195,29.885,29.0219,29.72,1336392,0
+CDP.US,D,20251120,000000,30,30.07,29.63,29.64,1034322,0
+CDP.US,D,20251121,000000,29.7,30.34,29.59,30.13,1934493,0
+CDP.US,D,20251124,000000,29.96,30.595,29.91,30.48,2358348,0
+CDP.US,D,20251125,000000,30.425,30.985,30.32,30.66,1149032,0
+CDP.US,D,20251126,000000,30.535,30.91,30.53,30.65,1041823,0
+CDP.US,D,20251128,000000,30.63,30.78,30.57,30.73,391048,0
+CDP.US,D,20251201,000000,30.425,30.74,30.41,30.49,712373,0
+CDP.US,D,20251202,000000,30.13,30.73,30.13,30.27,663614,0
+CDP.US,D,20251203,000000,30.48,30.5,29.75,29.87,634405,0
+CDP.US,D,20251204,000000,30.125,30.147,29.505,29.55,779379,0
+CDP.US,D,20251205,000000,29.45,29.56,28.955,29.11,584527,0
+CDP.US,D,20251208,000000,29.1,29.31,28.69,29.21,604648,0
+CDP.US,D,20251209,000000,29.42,29.57,28.9,28.92,888942,0
+CDP.US,D,20251210,000000,29.28,29.435,28.5692,29.16,1233515,0
+CDP.US,D,20251211,000000,29.225,29.44,29.06,29.18,876956,0
+CDP.US,D,20251212,000000,29.36,29.58,29.155,29.48,934352,0
+CDP.US,D,20251215,000000,29.58,29.7099,29.09,29.43,981737,0
+CDP.US,D,20251216,000000,29.47,29.69,29.04,29.11,848467,0
+CDP.US,D,20251217,000000,29.2175,29.375,28.95,29.18,642266,0
+CDP.US,D,20251218,000000,29.41,29.505,28.73,28.83,987423,0
+CDP.US,D,20251219,000000,28.75,28.995,28.38,28.65,2193491,0
+CDP.US,D,20251222,000000,28.81,28.865,28.2,28.25,991821,0
+CDP.US,D,20251223,000000,28.27,28.27,27.97,28.14,814169,0
+CDP.US,D,20251224,000000,28.14,28.41,28.0326,28.37,467724,0
+CDP.US,D,20251226,000000,28.29,28.41,28.12,28.18,578736,0
+CDP.US,D,20251229,000000,28.15,28.38,28.1,28.29,771530,0
+CDP.US,D,20251230,000000,28.325,28.39,28.18,28.29,775213,0
+CDP.US,D,20251231,000000,27.98,28.07,27.76,27.8,1156543,0
+CDP.US,D,20260102,000000,27.78,27.83,27.22,27.49,1239519,0
+CDP.US,D,20260105,000000,27.25,27.775,27.055,27.59,1906141,0
+CDP.US,D,20260106,000000,27.37,28.48,27.37,28.3,1720021,0
+CDP.US,D,20260107,000000,28.39,28.52,27.85,28.22,1352085,0
+CDP.US,D,20260108,000000,28.11,29.58,28.09,29.51,2143237,0
+CDP.US,D,20260109,000000,29.61,29.86,29.3701,29.56,1103909,0
+CDP.US,D,20260112,000000,29.64,29.77,29.23,29.75,678473,0
+CDP.US,D,20260113,000000,29.785,30,29.48,29.76,713810,0
+CDP.US,D,20260114,000000,29.825,30.25,29.55,30.19,706990,0
+CDP.US,D,20260115,000000,30.49,30.49,29.97,30.19,1016255,0
+CDP.US,D,20260116,000000,30.1,30.885,30.1,30.84,1046738,0
+CDP.US,D,20260120,000000,30.43,30.74,30.06,30.47,734104,0
+CDP.US,D,20260121,000000,30.61,30.71,30.21,30.33,1502284,0
+CDP.US,D,20260122,000000,30.465,30.69,30.28,30.43,1678635,0
+CDP.US,D,20260123,000000,30.475,30.745,30.295,30.63,1339004,0
+CDP.US,D,20260126,000000,30.65,30.685,30.1945,30.37,761541,0
+CDP.US,D,20260127,000000,30.385,30.47,30.11,30.34,1089462,0
+CDP.US,D,20260128,000000,30.395,30.415,29.54,29.55,2054706,0
+CDP.US,D,20260129,000000,29.75,30.23,29.55,30.21,1447070,0
+CDP.US,D,20260130,000000,29.99,30.82,29.99,30.81,1935165,0
+CDP.US,D,20260202,000000,30.67,31.125,30.66,30.74,1236720,0
+CDP.US,D,20260203,000000,30.7,31.2099,30.59,31.06,986151,0
+CDP.US,D,20260204,000000,31.43,31.64,31.02,31.1,1423504,0
+CDP.US,D,20260205,000000,31.045,32.14,30.9275,32,1916468,0
+CDP.US,D,20260206,000000,32.42,32.67,31.74,32.45,1975459,0
+CDP.US,D,20260209,000000,32.25,32.54,31.79,31.87,1349766,0
+CDP.US,D,20260210,000000,32,32.6,31.83,32.34,1690320,0
+CDP.US,D,20260211,000000,32.56,32.56,32,32.39,1792486,0
+CDP.US,D,20260212,000000,32.535,32.775,31.705,31.76,1303213,0
+CDP.US,D,20260213,000000,32.0375,32.14,31.5,31.54,1166361,0
+CDP.US,D,20260217,000000,31.74,31.89,31.32,31.74,714691,0
+CDP.US,D,20260218,000000,31.82,31.905,31.45,31.51,2566616,0
diff --git a/daily/us/nyse stocks/1/cdr_c.us.txt b/daily/us/nyse stocks/1/cdr_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5f5ec2e9d4c2197f09ca80e6afa8d187e227085
--- /dev/null
+++ b/daily/us/nyse stocks/1/cdr_c.us.txt	
@@ -0,0 +1,2121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDR_C.US,D,20170825,000000,24.615,24.65,24.51,24.55,27246,0
+CDR_C.US,D,20170828,000000,24.61,24.72,24.53,24.72,110875,0
+CDR_C.US,D,20170829,000000,24.72,24.85,24.65,24.795,48471,0
+CDR_C.US,D,20170830,000000,24.8,24.8,24.785,24.785,400,0
+CDR_C.US,D,20170831,000000,24.7466,24.8099,24.7,24.75,39004,0
+CDR_C.US,D,20170901,000000,24.7916,24.85,24.7788,24.85,17998,0
+CDR_C.US,D,20170905,000000,24.9,24.9,24.54,24.55,24340,0
+CDR_C.US,D,20170906,000000,24.59,24.639,24.5,24.5,27390,0
+CDR_C.US,D,20170907,000000,24.55,24.589,24.48,24.5,9361,0
+CDR_C.US,D,20170908,000000,24.55,24.59,24.34,24.45,24000,0
+CDR_C.US,D,20170911,000000,24.6,24.6,24.3,24.45,14611,0
+CDR_C.US,D,20170912,000000,24.45,24.5,24.35,24.47,16900,0
+CDR_C.US,D,20170913,000000,24.55,24.6,24.45,24.45,24379,0
+CDR_C.US,D,20170914,000000,24.55,24.55,24.45,24.48,15641,0
+CDR_C.US,D,20170915,000000,24.58,24.58,24.49,24.57,30513,0
+CDR_C.US,D,20170918,000000,24.71,24.71,24.462,24.49,16822,0
+CDR_C.US,D,20170919,000000,24.55,24.55,24.5,24.53,4669,0
+CDR_C.US,D,20170920,000000,24.599,24.6,24.5501,24.5883,9166,0
+CDR_C.US,D,20170921,000000,24.6321,24.65,24.5999,24.611,4900,0
+CDR_C.US,D,20170922,000000,24.68,24.6922,24.42,24.45,32850,0
+CDR_C.US,D,20170925,000000,24.5,24.549,24.45,24.4823,17818,0
+CDR_C.US,D,20170926,000000,24.5,24.5,24.44,24.45,17700,0
+CDR_C.US,D,20170927,000000,24.46,24.5,24.45,24.46,4820,0
+CDR_C.US,D,20170928,000000,24.45,24.4852,24.43,24.4689,2911,0
+CDR_C.US,D,20170929,000000,24.48,24.67,24.45,24.67,12979,0
+CDR_C.US,D,20171002,000000,24.79,24.79,24.79,24.79,200,0
+CDR_C.US,D,20171003,000000,24.79,24.8999,24.79,24.85,21052,0
+CDR_C.US,D,20171004,000000,24.851,24.851,24.851,24.851,750,0
+CDR_C.US,D,20171005,000000,24.8748,24.9,24.8496,24.89,1950,0
+CDR_C.US,D,20171006,000000,24.86,24.86,24.8,24.85,1450,0
+CDR_C.US,D,20171009,000000,24.8,24.89,24.61,24.65,2410,0
+CDR_C.US,D,20171010,000000,24.89,24.89,24.6,24.8407,7430,0
+CDR_C.US,D,20171011,000000,24.85,24.85,24.85,24.85,1400,0
+CDR_C.US,D,20171012,000000,25,25,24.6,24.75,4883,0
+CDR_C.US,D,20171013,000000,25,25.1416,25,25.1,1170,0
+CDR_C.US,D,20171016,000000,25,25,24.9157,24.95,5046,0
+CDR_C.US,D,20171017,000000,24.95,25.1979,24.95,25.1979,5225,0
+CDR_C.US,D,20171018,000000,24.955,25.1,24.955,25.07,8140,0
+CDR_C.US,D,20171019,000000,25.15,25.2,25.1352,25.2,6014,0
+CDR_C.US,D,20171020,000000,25.1747,25.39,24.7,25.39,23048,0
+CDR_C.US,D,20171023,000000,25.1501,25.38,25.1501,25.38,6300,0
+CDR_C.US,D,20171024,000000,25.3286,25.359,24.9345,25,4645,0
+CDR_C.US,D,20171025,000000,25.25,25.25,24.9,24.9001,11764,0
+CDR_C.US,D,20171026,000000,24.8001,25,24.8,24.8901,9925,0
+CDR_C.US,D,20171027,000000,25.0001,25.05,25,25.05,3100,0
+CDR_C.US,D,20171030,000000,25.22,25.22,25.22,25.22,679,0
+CDR_C.US,D,20171031,000000,25.2,25.2499,25.2,25.2499,967,0
+CDR_C.US,D,20171101,000000,25.3,25.3,25.18,25.2999,3534,0
+CDR_C.US,D,20171102,000000,25.15,25.25,25.15,25.15,14947,0
+CDR_C.US,D,20171103,000000,25.2772,25.2772,25.1015,25.1015,600,0
+CDR_C.US,D,20171106,000000,25.13,25.25,25.13,25.142,5878,0
+CDR_C.US,D,20171107,000000,25.22,25.22,25.22,25.22,329,0
+CDR_C.US,D,20171108,000000,25.14,25.1992,25,25.15,58799,0
+CDR_C.US,D,20171109,000000,24.92,24.9498,24.92,24.92,7174,0
+CDR_C.US,D,20171110,000000,25.002,25.0419,25.002,25.0419,200,0
+CDR_C.US,D,20171113,000000,25.1667,25.18,25,25,4090,0
+CDR_C.US,D,20171114,000000,25,25,24.9943,24.9943,837,0
+CDR_C.US,D,20171115,000000,24.9101,24.9101,24.81,24.8771,7372,0
+CDR_C.US,D,20171116,000000,25.2502,25.2502,24.9,24.9,12918,0
+CDR_C.US,D,20171117,000000,24.9001,24.9032,24.9,24.9,2800,0
+CDR_C.US,D,20171121,000000,25.03,25.03,24.85,24.85,2912,0
+CDR_C.US,D,20171122,000000,24.83,24.83,24.81,24.82,4063,0
+CDR_C.US,D,20171124,000000,24.9743,24.9743,24.9743,24.9743,2000,0
+CDR_C.US,D,20171128,000000,25.25,25.25,24.98,24.98,3861,0
+CDR_C.US,D,20171129,000000,25,25.15,25,25.15,3060,0
+CDR_C.US,D,20171130,000000,25.05,25.25,25.05,25.25,14988,0
+CDR_C.US,D,20171201,000000,25.15,25.24,25.15,25.1839,2704,0
+CDR_C.US,D,20171204,000000,25.25,25.25,25.23,25.25,8030,0
+CDR_C.US,D,20171205,000000,25.297,25.297,25.25,25.27,43900,0
+CDR_C.US,D,20171206,000000,25.201,25.291,25.201,25.29,5770,0
+CDR_C.US,D,20171207,000000,25.295,25.295,25.2,25.2,1300,0
+CDR_C.US,D,20171208,000000,25.21,25.3,25.2,25.2,9880,0
+CDR_C.US,D,20171211,000000,25.291,25.3485,25.203,25.203,7400,0
+CDR_C.US,D,20171212,000000,25.101,25.24,24.81,25.07,8300,0
+CDR_C.US,D,20171213,000000,24.88,24.88,24.16,24.72,347884,0
+CDR_C.US,D,20171214,000000,24.7001,24.72,24.66,24.66,87187,0
+CDR_C.US,D,20171215,000000,24.68,24.68,24.51,24.53,43288,0
+CDR_C.US,D,20171218,000000,24.65,24.65,24.41,24.56,24590,0
+CDR_C.US,D,20171219,000000,24.55,24.55,24.3713,24.49,46263,0
+CDR_C.US,D,20171220,000000,24.45,24.5492,24.39,24.5492,55410,0
+CDR_C.US,D,20171221,000000,24.5,24.65,24.5,24.61,48925,0
+CDR_C.US,D,20171222,000000,24.71,24.71,24.57,24.67,16845,0
+CDR_C.US,D,20171226,000000,24.64,24.73,24.61,24.73,11784,0
+CDR_C.US,D,20171227,000000,24.7278,24.76,24.7,24.76,12670,0
+CDR_C.US,D,20171228,000000,24.81,24.96,24.81,24.9,20715,0
+CDR_C.US,D,20171229,000000,24.899,25.04,24.81,25.04,45284,0
+CDR_C.US,D,20180102,000000,25.02,25.02,24.45,24.72,21163,0
+CDR_C.US,D,20180103,000000,24.78,24.8699,24.741,24.741,2675,0
+CDR_C.US,D,20180104,000000,24.75,24.85,24.6225,24.81,8229,0
+CDR_C.US,D,20180105,000000,24.85,24.94,24.65,24.94,19000,0
+CDR_C.US,D,20180108,000000,24.9,24.9,24.7,24.7,5426,0
+CDR_C.US,D,20180109,000000,24.7,24.7,24.66,24.67,1420,0
+CDR_C.US,D,20180110,000000,24.55,24.55,24.25,24.46,80308,0
+CDR_C.US,D,20180111,000000,24.4692,24.4692,24.25,24.43,5691,0
+CDR_C.US,D,20180112,000000,24.37,24.4003,24.1199,24.2,14829,0
+CDR_C.US,D,20180116,000000,24.19,24.199,23.12,23.62,88494,0
+CDR_C.US,D,20180117,000000,23.66,23.8,23.6512,23.75,45886,0
+CDR_C.US,D,20180118,000000,23.54,23.85,23.3001,23.83,33719,0
+CDR_C.US,D,20180119,000000,23.52,24,23.084,23.4,102082,0
+CDR_C.US,D,20180122,000000,23.59,24,23.46,23.8,34977,0
+CDR_C.US,D,20180123,000000,23.79,23.8,23.6491,23.8,2462,0
+CDR_C.US,D,20180124,000000,23.61,23.78,23.61,23.7,22000,0
+CDR_C.US,D,20180125,000000,23.65,23.74,23.52,23.74,11802,0
+CDR_C.US,D,20180126,000000,23.52,23.69,23.3588,23.64,6863,0
+CDR_C.US,D,20180129,000000,23.6,23.6,22.8,23.25,19943,0
+CDR_C.US,D,20180130,000000,23.0247,23.34,23,23.33,20812,0
+CDR_C.US,D,20180131,000000,23.25,23.295,22.84,23.14,29645,0
+CDR_C.US,D,20180201,000000,23.1,23.1,22.6822,23.03,15699,0
+CDR_C.US,D,20180202,000000,22.4301,23.05,22.25,22.98,14137,0
+CDR_C.US,D,20180205,000000,22.98,23.34,22.55,22.75,3937,0
+CDR_C.US,D,20180206,000000,22.45,22.725,22.42,22.64,16083,0
+CDR_C.US,D,20180207,000000,22.99,23,22.7519,22.9184,3170,0
+CDR_C.US,D,20180208,000000,23.0299,23.0299,22.7601,22.7601,3815,0
+CDR_C.US,D,20180209,000000,22.73,22.73,22.73,22.73,11521,0
+CDR_C.US,D,20180212,000000,22.51,22.51,22.23,22.35,8901,0
+CDR_C.US,D,20180213,000000,22.4063,22.4956,22.18,22.325,14737,0
+CDR_C.US,D,20180214,000000,22.1142,22.289,21.92,22.15,20885,0
+CDR_C.US,D,20180215,000000,22.0944,22.19,22.0849,22.19,2506,0
+CDR_C.US,D,20180216,000000,22,22.085,21.64,22.04,26695,0
+CDR_C.US,D,20180220,000000,22.07,22.07,21.99,22,12529,0
+CDR_C.US,D,20180221,000000,22.09,22.09,22.09,22.09,127,0
+CDR_C.US,D,20180222,000000,21.84,21.95,21.75,21.84,14015,0
+CDR_C.US,D,20180223,000000,21.9,22.05,21.85,22.032,13618,0
+CDR_C.US,D,20180226,000000,21.9699,22.05,21.9,21.91,4970,0
+CDR_C.US,D,20180227,000000,22.05,22.05,21.73,21.9262,15726,0
+CDR_C.US,D,20180228,000000,21.75,21.9,21.25,21.66,39415,0
+CDR_C.US,D,20180301,000000,21.5101,21.7266,21.4501,21.7266,4330,0
+CDR_C.US,D,20180302,000000,21.7499,21.7499,21.72,21.72,2220,0
+CDR_C.US,D,20180305,000000,21.7,21.9,21.5325,21.8999,14514,0
+CDR_C.US,D,20180306,000000,21.7,21.8,21.6001,21.7246,14122,0
+CDR_C.US,D,20180307,000000,21.78,21.78,21.75,21.75,1072,0
+CDR_C.US,D,20180308,000000,21.8,21.8,21.71,21.799,6473,0
+CDR_C.US,D,20180309,000000,21.7,21.7799,21.58,21.75,21888,0
+CDR_C.US,D,20180312,000000,21.58,21.58,21.35,21.56,11343,0
+CDR_C.US,D,20180313,000000,21.35,21.755,21.32,21.755,24429,0
+CDR_C.US,D,20180314,000000,21.51,21.75,21.51,21.75,13650,0
+CDR_C.US,D,20180315,000000,21.4601,21.77,21.45,21.77,5670,0
+CDR_C.US,D,20180316,000000,21.75,21.785,21.54,21.75,15450,0
+CDR_C.US,D,20180319,000000,21.67,21.7,21.67,21.7,6590,0
+CDR_C.US,D,20180320,000000,21.5,21.7,21.5,21.54,19133,0
+CDR_C.US,D,20180321,000000,21.46,21.5,21.25,21.47,11665,0
+CDR_C.US,D,20180322,000000,21.35,21.4557,21.25,21.38,5224,0
+CDR_C.US,D,20180323,000000,21.25,21.35,21.2,21.25,17170,0
+CDR_C.US,D,20180326,000000,21.1511,21.25,20.88,21.14,71239,0
+CDR_C.US,D,20180327,000000,21.024,21.0436,20.446,20.75,9880,0
+CDR_C.US,D,20180328,000000,20.5834,20.86,20.53,20.85,5305,0
+CDR_C.US,D,20180329,000000,20.75,20.86,20.75,20.86,9913,0
+CDR_C.US,D,20180402,000000,20.77,20.77,20.22,20.7,15209,0
+CDR_C.US,D,20180403,000000,20.605,20.65,20.6002,20.6002,1948,0
+CDR_C.US,D,20180404,000000,20.6,20.6,20.5,20.505,4518,0
+CDR_C.US,D,20180405,000000,20.5,20.5,20.44,20.45,2100,0
+CDR_C.US,D,20180406,000000,20.45,20.4999,20.445,20.46,11340,0
+CDR_C.US,D,20180409,000000,20.45,20.6499,20.45,20.54,11851,0
+CDR_C.US,D,20180410,000000,20.7,20.7,20.5,20.5,6303,0
+CDR_C.US,D,20180411,000000,20.755,20.755,20.58,20.685,4370,0
+CDR_C.US,D,20180412,000000,20.615,20.729,20.5,20.54,6027,0
+CDR_C.US,D,20180413,000000,20.53,20.6334,20.5,20.5,11852,0
+CDR_C.US,D,20180416,000000,20.5808,20.6,20.5,20.5501,13970,0
+CDR_C.US,D,20180417,000000,20.56,20.6,20.47,20.526,11765,0
+CDR_C.US,D,20180418,000000,20.55,20.5501,20.3744,20.3744,15716,0
+CDR_C.US,D,20180419,000000,20.35,20.55,20.25,20.35,27939,0
+CDR_C.US,D,20180420,000000,20.29,20.29,20.08,20.2,20020,0
+CDR_C.US,D,20180423,000000,20.2,20.25,20.12,20.175,21320,0
+CDR_C.US,D,20180424,000000,20.1559,20.1559,19.67,20.075,34769,0
+CDR_C.US,D,20180425,000000,20.01,20.01,19.3,19.552,32177,0
+CDR_C.US,D,20180426,000000,19.3,19.7685,19.3,19.37,21262,0
+CDR_C.US,D,20180427,000000,19.485,19.8856,19.43,19.57,19114,0
+CDR_C.US,D,20180430,000000,19.64,19.68,19.6,19.68,10814,0
+CDR_C.US,D,20180501,000000,19.7,19.7,19.6,19.6,1285,0
+CDR_C.US,D,20180502,000000,19.6,19.7,19.57,19.61,9696,0
+CDR_C.US,D,20180503,000000,19.7,19.7,19.6,19.68,10496,0
+CDR_C.US,D,20180504,000000,19.7,19.87,19.66,19.81,16510,0
+CDR_C.US,D,20180507,000000,19.8086,19.81,19.477,19.54,27122,0
+CDR_C.US,D,20180508,000000,19.55,19.7,19.5,19.65,35052,0
+CDR_C.US,D,20180509,000000,19.69,19.7,19.65,19.65,12248,0
+CDR_C.US,D,20180510,000000,19.34,19.6892,19.17,19.22,66862,0
+CDR_C.US,D,20180511,000000,19.26,19.4949,19.17,19.17,15549,0
+CDR_C.US,D,20180514,000000,19.2702,19.2702,19.07,19.2399,18265,0
+CDR_C.US,D,20180515,000000,19.01,19.159,19,19.09,11690,0
+CDR_C.US,D,20180516,000000,19.09,19.29,18.86,19.14,14175,0
+CDR_C.US,D,20180517,000000,18.97,18.975,18.82,18.96,5006,0
+CDR_C.US,D,20180518,000000,18.94,19.1625,18.94,19.02,8420,0
+CDR_C.US,D,20180521,000000,19.03,19.11,19.03,19.08,9903,0
+CDR_C.US,D,20180522,000000,19.25,19.25,19.1,19.12,6256,0
+CDR_C.US,D,20180523,000000,19.16,19.31,18.99,19.31,16404,0
+CDR_C.US,D,20180524,000000,19.2,19.245,19.08,19.08,15654,0
+CDR_C.US,D,20180525,000000,19.24,19.44,19.05,19.28,19711,0
+CDR_C.US,D,20180529,000000,19.32,19.5686,19.28,19.35,40203,0
+CDR_C.US,D,20180530,000000,19.414,19.4783,19.35,19.395,6170,0
+CDR_C.US,D,20180531,000000,19.4316,19.5505,19.35,19.55,4129,0
+CDR_C.US,D,20180601,000000,19.57,19.88,19.57,19.7,68738,0
+CDR_C.US,D,20180604,000000,19.7,19.93,19.7,19.92,164895,0
+CDR_C.US,D,20180605,000000,19.92,20.15,19.91,19.91,71655,0
+CDR_C.US,D,20180606,000000,19.95,19.95,19.81,19.93,44930,0
+CDR_C.US,D,20180607,000000,19.91,20.15,19.91,20.15,30169,0
+CDR_C.US,D,20180608,000000,20.17,20.51,20.17,20.46,25287,0
+CDR_C.US,D,20180611,000000,20.31,20.46,20.2511,20.39,6200,0
+CDR_C.US,D,20180612,000000,20.35,20.47,20.21,20.36,9181,0
+CDR_C.US,D,20180613,000000,20.36,20.73,20.25,20.33,13310,0
+CDR_C.US,D,20180614,000000,20.44,20.45,20.43,20.44,1400,0
+CDR_C.US,D,20180615,000000,20.3411,20.55,20.3411,20.55,12881,0
+CDR_C.US,D,20180618,000000,20.5252,20.63,20.4809,20.63,1265,0
+CDR_C.US,D,20180619,000000,20.39,20.7,20.39,20.7,20471,0
+CDR_C.US,D,20180620,000000,20.6373,20.99,20.62,20.85,18002,0
+CDR_C.US,D,20180621,000000,20.98,21.15,20.8144,20.98,17162,0
+CDR_C.US,D,20180622,000000,21.04,21.15,21.03,21.15,3100,0
+CDR_C.US,D,20180625,000000,21.04,21.13,21.0331,21.13,1155,0
+CDR_C.US,D,20180626,000000,21.01,21.06,20.72,20.88,7201,0
+CDR_C.US,D,20180627,000000,21.09,21.09,20.88,21,11227,0
+CDR_C.US,D,20180628,000000,20.933,21.23,20.933,21.15,15387,0
+CDR_C.US,D,20180629,000000,21.26,21.36,21.2,21.3,13904,0
+CDR_C.US,D,20180702,000000,21.34,21.68,21.32,21.49,27500,0
+CDR_C.US,D,20180703,000000,21.49,21.88,21.3201,21.88,20662,0
+CDR_C.US,D,20180705,000000,21.6497,21.85,21.63,21.8,20391,0
+CDR_C.US,D,20180706,000000,21.8,21.96,21.761,21.96,3992,0
+CDR_C.US,D,20180709,000000,22.1,22.4,21.94,22.34,50097,0
+CDR_C.US,D,20180710,000000,22.34,22.4,22.23,22.4,29194,0
+CDR_C.US,D,20180711,000000,22.34,22.49,22.33,22.47,67011,0
+CDR_C.US,D,20180712,000000,22.4,22.57,22.33,22.56,40584,0
+CDR_C.US,D,20180713,000000,22.56,22.77,22.51,22.77,41229,0
+CDR_C.US,D,20180716,000000,22.77,22.82,22.6,22.81,19054,0
+CDR_C.US,D,20180717,000000,22.75,22.94,22.7,22.94,24331,0
+CDR_C.US,D,20180718,000000,22.842,23.18,22.77,23.16,25075,0
+CDR_C.US,D,20180719,000000,23.14,23.35,23.03,23.11,42805,0
+CDR_C.US,D,20180720,000000,23.11,23.5,23.038,23.35,671789,0
+CDR_C.US,D,20180723,000000,23.35,23.49,23,23.21,23831,0
+CDR_C.US,D,20180724,000000,23.24,23.24,22.9734,23.03,7312,0
+CDR_C.US,D,20180725,000000,23.7,23.7,22.9301,23.15,28189,0
+CDR_C.US,D,20180726,000000,23.19,23.19,23.082,23.13,8791,0
+CDR_C.US,D,20180727,000000,23.1085,23.32,23.1085,23.29,14703,0
+CDR_C.US,D,20180730,000000,23.3823,23.42,23.31,23.3301,8573,0
+CDR_C.US,D,20180731,000000,23.32,23.32,22.88,23.26,18755,0
+CDR_C.US,D,20180801,000000,23.175,23.37,22.9759,23.1442,25496,0
+CDR_C.US,D,20180802,000000,23.1519,23.38,23.15,23.38,4658,0
+CDR_C.US,D,20180803,000000,23.3801,23.3801,23.15,23.23,6790,0
+CDR_C.US,D,20180806,000000,23.25,23.25,22.96,23,5945,0
+CDR_C.US,D,20180807,000000,23.23,23.24,22.8,22.995,16465,0
+CDR_C.US,D,20180808,000000,22.93,23.25,22.4697,23.22,20060,0
+CDR_C.US,D,20180809,000000,22.84,22.91,22.3857,22.91,17163,0
+CDR_C.US,D,20180810,000000,22.82,22.82,22.6899,22.8,5135,0
+CDR_C.US,D,20180813,000000,22.6,22.75,22.6,22.75,3698,0
+CDR_C.US,D,20180814,000000,22.6102,22.67,22.6102,22.65,1525,0
+CDR_C.US,D,20180815,000000,22.74,22.77,22.6537,22.77,2203,0
+CDR_C.US,D,20180816,000000,22.94,22.96,22.8,22.8,6830,0
+CDR_C.US,D,20180817,000000,22.83,23.05,22.81,23.05,4295,0
+CDR_C.US,D,20180820,000000,23.09,23.2,22.9,23.2,9584,0
+CDR_C.US,D,20180821,000000,23.03,23.03,22.765,22.77,4350,0
+CDR_C.US,D,20180822,000000,23.0027,23.01,22.7638,22.971,1740,0
+CDR_C.US,D,20180823,000000,22.9636,22.9636,22.89,22.91,1426,0
+CDR_C.US,D,20180824,000000,22.86,22.86,22.83,22.85,1585,0
+CDR_C.US,D,20180827,000000,22.9109,22.961,22.8,22.8,2358,0
+CDR_C.US,D,20180828,000000,22.755,22.82,22.75,22.82,7361,0
+CDR_C.US,D,20180829,000000,22.78,22.91,22.78,22.87,4650,0
+CDR_C.US,D,20180830,000000,22.7525,22.98,22.7525,22.8609,4500,0
+CDR_C.US,D,20180831,000000,22.95,22.953,22.85,22.85,5261,0
+CDR_C.US,D,20180904,000000,22.7,22.892,22.7,22.7,1670,0
+CDR_C.US,D,20180905,000000,22.88,22.88,21.74,22.62,6719,0
+CDR_C.US,D,20180906,000000,22.2462,22.975,22.02,22.8,13508,0
+CDR_C.US,D,20180907,000000,22.47,23.7,22.01,23.08,8710,0
+CDR_C.US,D,20180910,000000,22.5545,22.75,22.5545,22.75,2178,0
+CDR_C.US,D,20180911,000000,22.77,22.77,22.621,22.621,2850,0
+CDR_C.US,D,20180912,000000,22.59,22.61,22.59,22.6,735,0
+CDR_C.US,D,20180913,000000,22.6,22.62,22.51,22.525,2160,0
+CDR_C.US,D,20180914,000000,22.52,22.55,21.665,22.1,39078,0
+CDR_C.US,D,20180917,000000,22.24,22.24,21.66,21.7,9547,0
+CDR_C.US,D,20180918,000000,21.75,22.49,21.65,21.86,11074,0
+CDR_C.US,D,20180919,000000,21.8501,21.86,21.34,21.66,7780,0
+CDR_C.US,D,20180920,000000,21.67,22.0416,21.4,21.735,7263,0
+CDR_C.US,D,20180921,000000,21.95,21.95,21.8,21.82,5796,0
+CDR_C.US,D,20180924,000000,22.06,22.06,22.06,22.06,254,0
+CDR_C.US,D,20180925,000000,22.0899,22.09,21.98,22,11093,0
+CDR_C.US,D,20180926,000000,22.11,22.12,22.031,22.06,16480,0
+CDR_C.US,D,20180927,000000,22.1164,22.15,22,22.07,5515,0
+CDR_C.US,D,20180928,000000,22,22.15,21.99,22.15,4248,0
+CDR_C.US,D,20181001,000000,22.15,22.58,21.9311,22.1,13324,0
+CDR_C.US,D,20181002,000000,22.06,22.1,21.8,22.1,5710,0
+CDR_C.US,D,20181003,000000,21.86,22.0989,21.26,21.8,19357,0
+CDR_C.US,D,20181004,000000,21.22,21.6068,20.2104,21.6068,19868,0
+CDR_C.US,D,20181005,000000,21.4471,21.4495,21.1,21.2,4878,0
+CDR_C.US,D,20181008,000000,21.25,21.5573,20.98,21.5573,7019,0
+CDR_C.US,D,20181009,000000,21.3199,21.4,21.3,21.4,1661,0
+CDR_C.US,D,20181010,000000,21.46,21.5428,20.8,21.47,10581,0
+CDR_C.US,D,20181011,000000,20.74,21.21,20.74,21.18,6033,0
+CDR_C.US,D,20181012,000000,21.3254,21.3254,21.1,21.15,20365,0
+CDR_C.US,D,20181015,000000,21.1,21.1,20.97,20.97,1891,0
+CDR_C.US,D,20181016,000000,21.02,21.25,20.86,20.97,1988,0
+CDR_C.US,D,20181017,000000,20.8315,20.869,20.4181,20.62,5501,0
+CDR_C.US,D,20181018,000000,20.68,20.85,20.5233,20.83,3234,0
+CDR_C.US,D,20181019,000000,20.85,21.3748,20.52,21.23,15492,0
+CDR_C.US,D,20181022,000000,21,21.36,21,21.36,4287,0
+CDR_C.US,D,20181023,000000,21.36,21.36,20.6,20.89,10902,0
+CDR_C.US,D,20181024,000000,20.94,20.94,20.3353,20.42,8246,0
+CDR_C.US,D,20181025,000000,20.6486,20.75,20.478,20.75,2261,0
+CDR_C.US,D,20181026,000000,20.75,20.97,20.75,20.97,1900,0
+CDR_C.US,D,20181029,000000,20.97,20.97,20.703,20.96,3455,0
+CDR_C.US,D,20181030,000000,21.36,21.38,21.18,21.38,6224,0
+CDR_C.US,D,20181031,000000,21.38,21.38,20.8217,21.34,6056,0
+CDR_C.US,D,20181101,000000,21.44,21.49,20.8958,21.45,11038,0
+CDR_C.US,D,20181102,000000,21.31,21.44,20.9,21.31,17190,0
+CDR_C.US,D,20181105,000000,21.28,21.31,21.2,21.31,2910,0
+CDR_C.US,D,20181106,000000,21.085,21.16,21.085,21.16,5035,0
+CDR_C.US,D,20181107,000000,21.18,21.31,21.12,21.31,9592,0
+CDR_C.US,D,20181108,000000,20.5601,20.81,20.56,20.7,5269,0
+CDR_C.US,D,20181109,000000,20.7,20.7,20.7,20.7,140,0
+CDR_C.US,D,20181112,000000,20.7153,20.7153,20.7153,20.7153,200,0
+CDR_C.US,D,20181113,000000,20.61,20.6671,20.56,20.6671,3061,0
+CDR_C.US,D,20181115,000000,20.84,20.84,20.36,20.84,5703,0
+CDR_C.US,D,20181116,000000,20.84,20.84,20.35,20.35,1500,0
+CDR_C.US,D,20181119,000000,20.34,20.35,19.78,20.18,9050,0
+CDR_C.US,D,20181120,000000,20.14,20.49,19.76,20.27,5906,0
+CDR_C.US,D,20181121,000000,20.229,20.229,19.8901,20.1412,4009,0
+CDR_C.US,D,20181123,000000,20.15,20.3,20.15,20.26,42283,0
+CDR_C.US,D,20181126,000000,20.22,20.22,19.21,19.3938,15877,0
+CDR_C.US,D,20181127,000000,19.25,19.25,18.09,19.17,16143,0
+CDR_C.US,D,20181128,000000,19.2,19.25,18.75,19.045,9996,0
+CDR_C.US,D,20181129,000000,19.06,19.65,19.06,19.65,6871,0
+CDR_C.US,D,20181130,000000,19.73,19.96,19.33,19.95,11950,0
+CDR_C.US,D,20181203,000000,19.82,19.82,19.12,19.52,6791,0
+CDR_C.US,D,20181204,000000,19.55,20.33,19.2331,19.99,22801,0
+CDR_C.US,D,20181206,000000,19.59,20.21,19.34,20.19,3132,0
+CDR_C.US,D,20181207,000000,19.73,20.2,19.59,20.2,14014,0
+CDR_C.US,D,20181210,000000,20.15,20.195,19.6,19.78,6899,0
+CDR_C.US,D,20181211,000000,19.85,19.85,19.59,19.6,33895,0
+CDR_C.US,D,20181212,000000,19.5,19.7,18.65,19.19,16695,0
+CDR_C.US,D,20181213,000000,18.86,19.15,18.71,19.15,21192,0
+CDR_C.US,D,20181214,000000,18.95,19.11,18.7,18.96,10567,0
+CDR_C.US,D,20181217,000000,18.96,19.18,17.54,17.96,22878,0
+CDR_C.US,D,20181218,000000,18.38,18.605,17.6,18,16908,0
+CDR_C.US,D,20181219,000000,17.7501,18.0089,16.67,17.54,27776,0
+CDR_C.US,D,20181220,000000,17.48,18.34,17.3,17.65,7912,0
+CDR_C.US,D,20181221,000000,17.7109,18.3199,16.8619,17.95,10084,0
+CDR_C.US,D,20181224,000000,18,18.16,17.25,18.16,2353,0
+CDR_C.US,D,20181226,000000,18.1905,18.8,18.1905,18.8,6219,0
+CDR_C.US,D,20181227,000000,18.8,18.801,17.5,18.25,14301,0
+CDR_C.US,D,20181228,000000,18.27,19.45,18.27,18.78,10405,0
+CDR_C.US,D,20181231,000000,19,19,18.3052,18.98,9829,0
+CDR_C.US,D,20190102,000000,18.4,18.85,17.8,18.49,25482,0
+CDR_C.US,D,20190103,000000,18.22,18.82,17.84,18.2,33353,0
+CDR_C.US,D,20190104,000000,18.2001,18.505,18.18,18.2,35419,0
+CDR_C.US,D,20190107,000000,18.16,18.639,18.16,18.45,6188,0
+CDR_C.US,D,20190108,000000,18.48,18.75,18.45,18.6,11497,0
+CDR_C.US,D,20190109,000000,18.5,18.64,18.21,18.21,11219,0
+CDR_C.US,D,20190110,000000,18.0802,18.0904,17.93,17.93,6891,0
+CDR_C.US,D,20190111,000000,18.22,18.64,17.7801,18.15,14417,0
+CDR_C.US,D,20190114,000000,18.1086,18.2,18.1086,18.2,400,0
+CDR_C.US,D,20190115,000000,18.4001,18.62,18.4,18.62,1441,0
+CDR_C.US,D,20190116,000000,18.64,18.75,18.64,18.75,8833,0
+CDR_C.US,D,20190117,000000,18.41,18.75,18.41,18.75,3732,0
+CDR_C.US,D,20190118,000000,18.66,18.8279,18.5,18.62,7333,0
+CDR_C.US,D,20190122,000000,18.537,18.6059,18.3,18.44,2052,0
+CDR_C.US,D,20190123,000000,18.56,18.67,18.32,18.54,12640,0
+CDR_C.US,D,20190124,000000,18.7,18.7652,18.5,18.7627,5039,0
+CDR_C.US,D,20190125,000000,18.6,19.88,18.6,19.02,15867,0
+CDR_C.US,D,20190128,000000,18.76,19.0599,18.65,18.81,7664,0
+CDR_C.US,D,20190129,000000,19.17,19.17,18.7762,18.96,3824,0
+CDR_C.US,D,20190130,000000,19.04,19.82,18.9651,19.82,16687,0
+CDR_C.US,D,20190131,000000,19.75,20.15,19.7261,20.15,32784,0
+CDR_C.US,D,20190201,000000,20,20.09,19.7,20.09,23310,0
+CDR_C.US,D,20190204,000000,20,20.22,19.68,20.22,5436,0
+CDR_C.US,D,20190205,000000,20.05,20.41,20,20.4,9002,0
+CDR_C.US,D,20190206,000000,20.4034,20.44,20.02,20.44,2650,0
+CDR_C.US,D,20190207,000000,20.07,20.07,19.3524,19.84,8114,0
+CDR_C.US,D,20190208,000000,19.6476,19.73,19.49,19.58,11424,0
+CDR_C.US,D,20190211,000000,20.0199,20.0199,19.5026,19.8578,9535,0
+CDR_C.US,D,20190212,000000,19.7261,20.06,19.7001,19.9502,2602,0
+CDR_C.US,D,20190213,000000,19.8782,19.92,19.5,19.92,3562,0
+CDR_C.US,D,20190214,000000,19.9,19.9,19.09,19.36,6757,0
+CDR_C.US,D,20190215,000000,19.59,19.74,19.45,19.74,1647,0
+CDR_C.US,D,20190219,000000,19.6599,20.2,19.6599,20.18,9872,0
+CDR_C.US,D,20190220,000000,20.18,20.39,20.1251,20.17,6402,0
+CDR_C.US,D,20190221,000000,20.2,20.57,20.18,20.257,12770,0
+CDR_C.US,D,20190222,000000,20.32,20.85,20.32,20.71,9588,0
+CDR_C.US,D,20190225,000000,20.7,20.8094,20.5619,20.8094,4244,0
+CDR_C.US,D,20190226,000000,20.54,20.87,20.54,20.8261,6540,0
+CDR_C.US,D,20190227,000000,20.68,20.8435,20.6,20.6,11633,0
+CDR_C.US,D,20190228,000000,20.4,20.54,20.35,20.54,5342,0
+CDR_C.US,D,20190301,000000,20.4,20.95,20.4,20.8475,4939,0
+CDR_C.US,D,20190304,000000,20.9024,20.95,20.8,20.8,842,0
+CDR_C.US,D,20190305,000000,20.5,20.7,20.5,20.7,750,0
+CDR_C.US,D,20190306,000000,20.48,20.8469,20.48,20.65,5280,0
+CDR_C.US,D,20190307,000000,20.48,20.816,20.48,20.816,200,0
+CDR_C.US,D,20190308,000000,20.83,20.86,20.6,20.85,7642,0
+CDR_C.US,D,20190311,000000,20.94,21.2128,20.8243,20.9145,7572,0
+CDR_C.US,D,20190312,000000,20.92,21.0799,20.92,21,1055,0
+CDR_C.US,D,20190313,000000,20.93,21.18,20.93,21.0339,983,0
+CDR_C.US,D,20190314,000000,21.2,21.2334,21.05,21.18,18264,0
+CDR_C.US,D,20190315,000000,21.06,21.24,21.06,21.24,1400,0
+CDR_C.US,D,20190318,000000,21.2067,21.54,21.07,21.236,10111,0
+CDR_C.US,D,20190319,000000,21.1837,21.2,21.07,21.2,3075,0
+CDR_C.US,D,20190320,000000,21.19,21.2,20.7,21.1995,9056,0
+CDR_C.US,D,20190321,000000,20.86,21.3305,20.86,21.1408,1911,0
+CDR_C.US,D,20190322,000000,20.94,21.19,20.94,21.18,846,0
+CDR_C.US,D,20190325,000000,21.1202,21.1264,20.82,21,5225,0
+CDR_C.US,D,20190326,000000,20.86,21.32,20.86,21.32,2708,0
+CDR_C.US,D,20190327,000000,21.19,21.2,21.02,21.06,10005,0
+CDR_C.US,D,20190328,000000,21.23,21.23,20.95,20.96,7005,0
+CDR_C.US,D,20190329,000000,21.09,21.25,20.9731,21.25,8376,0
+CDR_C.US,D,20190401,000000,21.56,21.56,21.19,21.25,6524,0
+CDR_C.US,D,20190402,000000,21.25,21.29,21.2,21.2,3075,0
+CDR_C.US,D,20190403,000000,21.33,21.45,21.31,21.45,3643,0
+CDR_C.US,D,20190404,000000,21.45,21.4982,21.25,21.41,5580,0
+CDR_C.US,D,20190405,000000,21.451,21.69,21.32,21.66,5276,0
+CDR_C.US,D,20190408,000000,21.43,21.72,21.4,21.5999,2993,0
+CDR_C.US,D,20190409,000000,21.61,21.7299,21.5,21.72,3056,0
+CDR_C.US,D,20190410,000000,21.72,21.72,21.29,21.52,1567,0
+CDR_C.US,D,20190411,000000,21.6,21.65,21.33,21.43,8015,0
+CDR_C.US,D,20190412,000000,21.4,21.517,21.4,21.44,11324,0
+CDR_C.US,D,20190415,000000,21.45,21.45,21.35,21.4,12508,0
+CDR_C.US,D,20190416,000000,21.36,21.3836,21.25,21.3563,2677,0
+CDR_C.US,D,20190417,000000,21.27,21.6,21.16,21.3485,7337,0
+CDR_C.US,D,20190418,000000,21.35,21.35,21.15,21.17,77678,0
+CDR_C.US,D,20190422,000000,21.215,21.379,21.18,21.19,4864,0
+CDR_C.US,D,20190423,000000,21.3263,21.33,21.2461,21.26,11981,0
+CDR_C.US,D,20190424,000000,21.34,21.96,21.215,21.73,200535,0
+CDR_C.US,D,20190425,000000,21.79,21.931,21.68,21.84,25225,0
+CDR_C.US,D,20190426,000000,21.81,22.1728,21.81,22.1,12853,0
+CDR_C.US,D,20190429,000000,22.1,22.39,22.1,22.18,43756,0
+CDR_C.US,D,20190430,000000,22.18,22.37,22.18,22.37,21748,0
+CDR_C.US,D,20190501,000000,22.7,22.7373,22.5247,22.7,74694,0
+CDR_C.US,D,20190502,000000,22.85,22.98,22.37,22.81,68602,0
+CDR_C.US,D,20190503,000000,22.8,23.25,22.7572,23.25,21775,0
+CDR_C.US,D,20190506,000000,22.97,23.6,22.84,23.473,20976,0
+CDR_C.US,D,20190507,000000,23.47,23.47,23.0246,23.47,9986,0
+CDR_C.US,D,20190508,000000,23.2993,23.4675,23.2993,23.441,4825,0
+CDR_C.US,D,20190509,000000,23.2,23.4,23,23.37,5422,0
+CDR_C.US,D,20190510,000000,23.21,23.33,23,23.1881,9437,0
+CDR_C.US,D,20190513,000000,23.18,23.23,23,23.23,21208,0
+CDR_C.US,D,20190514,000000,23.0393,23.1764,23.02,23.02,12705,0
+CDR_C.US,D,20190515,000000,23.02,23.14,23.01,23.01,1224,0
+CDR_C.US,D,20190516,000000,23.14,23.385,23.0595,23.25,3663,0
+CDR_C.US,D,20190517,000000,22.95,23.23,22.78,23.19,16555,0
+CDR_C.US,D,20190520,000000,23.15,23.15,22.3624,22.9173,5256,0
+CDR_C.US,D,20190521,000000,22.79,23.0841,22.65,22.7681,4423,0
+CDR_C.US,D,20190522,000000,22.91,22.92,22.85,22.9,7280,0
+CDR_C.US,D,20190523,000000,22.65,22.7,22.5078,22.62,5674,0
+CDR_C.US,D,20190524,000000,22.6053,22.846,22.555,22.8027,4345,0
+CDR_C.US,D,20190528,000000,22.75,22.75,22.53,22.73,7750,0
+CDR_C.US,D,20190529,000000,22.551,22.6606,22.34,22.4,9907,0
+CDR_C.US,D,20190530,000000,22.33,22.58,22.3,22.452,4160,0
+CDR_C.US,D,20190531,000000,22.35,22.75,22.35,22.61,8199,0
+CDR_C.US,D,20190603,000000,22.85,22.85,22.45,22.529,5203,0
+CDR_C.US,D,20190604,000000,22.8314,22.8314,22.57,22.7,3647,0
+CDR_C.US,D,20190605,000000,22.68,22.76,22.5601,22.74,19112,0
+CDR_C.US,D,20190606,000000,22.8,23.499,22.8,22.91,11522,0
+CDR_C.US,D,20190607,000000,22.93,23.0034,22.9,22.9448,8566,0
+CDR_C.US,D,20190610,000000,23.23,23.3,22.5372,22.64,18167,0
+CDR_C.US,D,20190611,000000,22.67,22.67,22.5,22.59,4952,0
+CDR_C.US,D,20190612,000000,22.5781,22.7,22.5781,22.67,3129,0
+CDR_C.US,D,20190613,000000,22.63,22.9325,22.63,22.6997,8203,0
+CDR_C.US,D,20190614,000000,22.6004,22.92,22.54,22.73,3669,0
+CDR_C.US,D,20190617,000000,22.6501,22.7455,22.6501,22.71,3917,0
+CDR_C.US,D,20190618,000000,22.73,22.74,22.6851,22.69,5745,0
+CDR_C.US,D,20190619,000000,22.7,22.7,22.49,22.49,6101,0
+CDR_C.US,D,20190620,000000,22.698,22.7,22.644,22.644,900,0
+CDR_C.US,D,20190621,000000,22.7,22.7,22.64,22.64,2747,0
+CDR_C.US,D,20190624,000000,22.82,22.82,22.6,22.61,2262,0
+CDR_C.US,D,20190625,000000,22.61,22.65,22.609,22.62,3215,0
+CDR_C.US,D,20190626,000000,22.5,22.5,22.32,22.36,12358,0
+CDR_C.US,D,20190627,000000,22.48,22.48,22.29,22.29,6395,0
+CDR_C.US,D,20190628,000000,22.375,22.4,21.5623,21.6,47919,0
+CDR_C.US,D,20190701,000000,21.81,21.9,21.6,21.8317,63941,0
+CDR_C.US,D,20190702,000000,21.95,22.08,21.8627,22,28900,0
+CDR_C.US,D,20190703,000000,22.0454,22.35,22.01,22.01,27052,0
+CDR_C.US,D,20190705,000000,22.19,22.19,21.95,21.96,3558,0
+CDR_C.US,D,20190708,000000,21.97,22,21.95,21.96,28750,0
+CDR_C.US,D,20190709,000000,21.9629,21.9629,21.88,21.88,5892,0
+CDR_C.US,D,20190710,000000,21.9,21.95,21.9,21.95,4467,0
+CDR_C.US,D,20190711,000000,21.95,22.0175,21.95,22,4859,0
+CDR_C.US,D,20190712,000000,22.18,22.18,21.85,21.95,11806,0
+CDR_C.US,D,20190715,000000,22.1,22.1683,21.95,21.95,13693,0
+CDR_C.US,D,20190716,000000,21.96,22.14,21.905,21.91,7783,0
+CDR_C.US,D,20190717,000000,21.99,22.0299,21.95,21.97,7974,0
+CDR_C.US,D,20190718,000000,21.96,22.32,21.66,22.3,14144,0
+CDR_C.US,D,20190719,000000,22.306,22.32,22.115,22.32,13425,0
+CDR_C.US,D,20190722,000000,22.1,22.6345,22.1,22.39,209241,0
+CDR_C.US,D,20190723,000000,22.47,22.485,22.37,22.37,32867,0
+CDR_C.US,D,20190724,000000,22.44,22.44,22.25,22.29,40093,0
+CDR_C.US,D,20190725,000000,22.31,22.335,22.2771,22.31,9869,0
+CDR_C.US,D,20190726,000000,22.33,22.3531,22.22,22.31,33175,0
+CDR_C.US,D,20190729,000000,22.35,22.35,22.25,22.27,11640,0
+CDR_C.US,D,20190730,000000,22.34,22.4181,22.25,22.32,10895,0
+CDR_C.US,D,20190731,000000,22.38,22.51,22.1,22.51,63210,0
+CDR_C.US,D,20190801,000000,22.51,22.79,22.397,22.45,36225,0
+CDR_C.US,D,20190802,000000,22.7,22.76,22.46,22.5,80329,0
+CDR_C.US,D,20190805,000000,22.77,22.77,22.5102,22.66,10152,0
+CDR_C.US,D,20190806,000000,22.7,22.765,22.6936,22.7,17372,0
+CDR_C.US,D,20190807,000000,22.72,22.72,22.42,22.5,14646,0
+CDR_C.US,D,20190808,000000,22.4,22.47,22.2067,22.32,19021,0
+CDR_C.US,D,20190809,000000,22.39,22.39,22.08,22.09,13369,0
+CDR_C.US,D,20190812,000000,22.09,22.12,22.0101,22.11,10227,0
+CDR_C.US,D,20190813,000000,22.05,22.22,21.9692,22,12950,0
+CDR_C.US,D,20190814,000000,22.01,22.065,21.95,22.049,3872,0
+CDR_C.US,D,20190815,000000,22.1,22.1049,21.9963,22.03,3854,0
+CDR_C.US,D,20190816,000000,22,22.1946,22,22.08,4512,0
+CDR_C.US,D,20190819,000000,22.03,22.08,22.03,22.06,6840,0
+CDR_C.US,D,20190820,000000,22.02,22.08,21.9817,21.9817,6162,0
+CDR_C.US,D,20190821,000000,22.07,22.07,21.96,21.97,7064,0
+CDR_C.US,D,20190822,000000,21.93,22.0599,21.7866,22.01,12778,0
+CDR_C.US,D,20190823,000000,22.02,22.0799,21.9568,21.9568,4564,0
+CDR_C.US,D,20190826,000000,22.26,22.26,21.857,21.99,8735,0
+CDR_C.US,D,20190827,000000,22,22.0593,21.95,22,3518,0
+CDR_C.US,D,20190828,000000,21.85,22.0281,21.85,21.9,6610,0
+CDR_C.US,D,20190829,000000,22,22.03,21.9,21.91,4826,0
+CDR_C.US,D,20190830,000000,22,22.23,21.9271,22.23,10018,0
+CDR_C.US,D,20190903,000000,22.25,22.49,22.25,22.4529,8578,0
+CDR_C.US,D,20190904,000000,22.419,22.5,22.3209,22.4589,8565,0
+CDR_C.US,D,20190905,000000,22.48,22.4907,22.3,22.3316,6795,0
+CDR_C.US,D,20190906,000000,22.3572,22.3988,22.3354,22.3988,1715,0
+CDR_C.US,D,20190909,000000,22.4,22.4,22.3,22.38,6663,0
+CDR_C.US,D,20190910,000000,22.4117,22.531,22.35,22.37,4983,0
+CDR_C.US,D,20190911,000000,22.37,22.4994,22.37,22.45,17261,0
+CDR_C.US,D,20190912,000000,22.4315,22.48,22.4098,22.4171,1834,0
+CDR_C.US,D,20190913,000000,22.4,22.4,22,22.18,9327,0
+CDR_C.US,D,20190916,000000,22.5,22.5,22.3005,22.4669,4655,0
+CDR_C.US,D,20190917,000000,22.4455,22.4455,22.2175,22.401,4250,0
+CDR_C.US,D,20190918,000000,22.35,22.4,22.3365,22.4,3114,0
+CDR_C.US,D,20190919,000000,22.42,22.4599,22.39,22.446,3312,0
+CDR_C.US,D,20190920,000000,22.5,22.65,22.4501,22.48,6544,0
+CDR_C.US,D,20190923,000000,22.63,22.75,22.48,22.65,11169,0
+CDR_C.US,D,20190924,000000,22.65,22.7055,22.5,22.6128,11124,0
+CDR_C.US,D,20190925,000000,22.72,22.75,22.63,22.651,5258,0
+CDR_C.US,D,20190926,000000,22.7596,22.82,22.72,22.75,5906,0
+CDR_C.US,D,20190927,000000,22.75,22.84,22.56,22.56,8386,0
+CDR_C.US,D,20190930,000000,22.5,22.5,22.06,22.06,80900,0
+CDR_C.US,D,20191001,000000,22.25,22.25,22.14,22.24,15995,0
+CDR_C.US,D,20191002,000000,22.2,22.2173,22.01,22.09,11704,0
+CDR_C.US,D,20191003,000000,22.07,22.1725,21.81,22.13,11429,0
+CDR_C.US,D,20191004,000000,22.17,22.25,22.108,22.2,8614,0
+CDR_C.US,D,20191007,000000,22.25,22.25,22.09,22.15,6323,0
+CDR_C.US,D,20191008,000000,22.15,22.2,22.0315,22.2,9029,0
+CDR_C.US,D,20191009,000000,22.1399,22.1611,21.967,22.1,7914,0
+CDR_C.US,D,20191010,000000,22.1,22.201,22.05,22.195,6742,0
+CDR_C.US,D,20191011,000000,22.09,22.525,22.09,22.49,4886,0
+CDR_C.US,D,20191014,000000,22.55,22.73,22.48,22.66,12435,0
+CDR_C.US,D,20191015,000000,22.68,22.7,22.6441,22.69,10117,0
+CDR_C.US,D,20191016,000000,22.6975,22.815,22.69,22.815,12830,0
+CDR_C.US,D,20191017,000000,22.8323,22.92,22.8168,22.91,8854,0
+CDR_C.US,D,20191018,000000,22.97,22.97,22.9,22.94,2438,0
+CDR_C.US,D,20191021,000000,22.9,23.02,22.9,23,6213,0
+CDR_C.US,D,20191022,000000,23.0685,23.25,23.05,23.15,7220,0
+CDR_C.US,D,20191023,000000,23.1937,23.28,23.161,23.24,7285,0
+CDR_C.US,D,20191024,000000,23.38,23.38,23.3303,23.36,5854,0
+CDR_C.US,D,20191025,000000,23.37,23.39,23.37,23.3868,7085,0
+CDR_C.US,D,20191028,000000,23.4,23.45,23.4,23.42,7840,0
+CDR_C.US,D,20191029,000000,23.4,23.4,23.2501,23.369,21925,0
+CDR_C.US,D,20191030,000000,23.3521,23.46,23.3521,23.41,3345,0
+CDR_C.US,D,20191031,000000,23.5439,23.775,23.35,23.35,50088,0
+CDR_C.US,D,20191101,000000,23.35,23.5,23.27,23.325,7693,0
+CDR_C.US,D,20191104,000000,23.6,23.6,23.34,23.35,14401,0
+CDR_C.US,D,20191105,000000,23.4,23.4,23.33,23.33,9847,0
+CDR_C.US,D,20191106,000000,23.4,23.4,23.25,23.4,6955,0
+CDR_C.US,D,20191107,000000,23.2,23.2,22.97,23.02,10716,0
+CDR_C.US,D,20191108,000000,22.9279,22.93,22.75,22.8,7109,0
+CDR_C.US,D,20191111,000000,22.81,22.81,22.68,22.7,7014,0
+CDR_C.US,D,20191112,000000,22.8477,22.8477,22.42,22.42,14119,0
+CDR_C.US,D,20191113,000000,22.43,22.4307,22.3638,22.3638,8100,0
+CDR_C.US,D,20191114,000000,22.771,22.771,22.53,22.53,1853,0
+CDR_C.US,D,20191115,000000,22.8662,23.0842,22.4759,22.94,5263,0
+CDR_C.US,D,20191118,000000,22.99,22.99,22.7711,22.82,7139,0
+CDR_C.US,D,20191119,000000,23,23,22.7763,22.805,3271,0
+CDR_C.US,D,20191120,000000,22.8,22.8,22.59,22.72,3382,0
+CDR_C.US,D,20191121,000000,22.59,22.7433,22.59,22.65,2325,0
+CDR_C.US,D,20191122,000000,22.72,22.83,22.7,22.8138,6669,0
+CDR_C.US,D,20191125,000000,22.83,22.85,22.81,22.8413,4239,0
+CDR_C.US,D,20191126,000000,22.86,22.86,22.811,22.845,7092,0
+CDR_C.US,D,20191127,000000,22.81,22.94,22.81,22.94,5398,0
+CDR_C.US,D,20191129,000000,22.9459,23.1,22.94,23.1,8744,0
+CDR_C.US,D,20191202,000000,23,23.06,22.9747,23.06,3000,0
+CDR_C.US,D,20191203,000000,22.91,22.92,22.62,22.84,23153,0
+CDR_C.US,D,20191204,000000,22.9135,22.95,22.88,22.91,38714,0
+CDR_C.US,D,20191205,000000,22.88,22.94,22.8,22.923,6410,0
+CDR_C.US,D,20191206,000000,22.84,22.97,22.84,22.88,1710,0
+CDR_C.US,D,20191209,000000,22.83,22.945,22.83,22.945,4253,0
+CDR_C.US,D,20191210,000000,22.8,23.06,22.8,22.96,3553,0
+CDR_C.US,D,20191211,000000,22.9518,22.9518,22.78,22.7839,3978,0
+CDR_C.US,D,20191212,000000,22.78,22.9423,22.78,22.9423,2327,0
+CDR_C.US,D,20191213,000000,22.834,22.8693,22.78,22.8693,3131,0
+CDR_C.US,D,20191216,000000,22.78,22.99,22.78,22.9,3546,0
+CDR_C.US,D,20191217,000000,22.8,23.03,22.7929,23.03,3649,0
+CDR_C.US,D,20191218,000000,22.9945,22.9945,22.9342,22.98,11114,0
+CDR_C.US,D,20191219,000000,22.95,22.9805,22.93,22.948,5520,0
+CDR_C.US,D,20191220,000000,22.99,22.99,22.93,22.93,4750,0
+CDR_C.US,D,20191223,000000,23.03,23.08,23.03,23.05,2047,0
+CDR_C.US,D,20191224,000000,23.12,23.12,22.98,23,11940,0
+CDR_C.US,D,20191226,000000,23.24,23.24,23,23.1711,2044,0
+CDR_C.US,D,20191227,000000,23.01,23.2307,23.0081,23.01,7730,0
+CDR_C.US,D,20191230,000000,23,23.15,23,23.1,1847,0
+CDR_C.US,D,20191231,000000,23,23.2063,23,23.19,4082,0
+CDR_C.US,D,20200102,000000,23.21,23.21,23.1502,23.1608,17805,0
+CDR_C.US,D,20200103,000000,23.175,23.45,23.175,23.43,2963,0
+CDR_C.US,D,20200106,000000,23.59,23.59,23.455,23.48,5548,0
+CDR_C.US,D,20200107,000000,23.48,23.64,23.48,23.64,1666,0
+CDR_C.US,D,20200108,000000,23.4944,23.63,23.4944,23.63,4477,0
+CDR_C.US,D,20200109,000000,23.6,23.6,23.5636,23.5895,2951,0
+CDR_C.US,D,20200110,000000,23.62,23.62,22.78,23.43,21404,0
+CDR_C.US,D,20200113,000000,23.5,23.5,23.43,23.475,5819,0
+CDR_C.US,D,20200114,000000,23.63,23.63,23.4916,23.5,6695,0
+CDR_C.US,D,20200115,000000,23.5,23.5,23.4,23.44,10266,0
+CDR_C.US,D,20200116,000000,23.44,23.63,23.44,23.6255,4695,0
+CDR_C.US,D,20200117,000000,23.6,23.9,23.6,23.88,8228,0
+CDR_C.US,D,20200121,000000,23.95,23.965,23.7637,23.78,3365,0
+CDR_C.US,D,20200122,000000,23.97,24.1,23.88,23.88,7302,0
+CDR_C.US,D,20200123,000000,23.9492,24,23.81,24,9374,0
+CDR_C.US,D,20200124,000000,24.0028,24.0228,23.48,23.51,12501,0
+CDR_C.US,D,20200127,000000,23.5,23.71,23.5,23.6,15371,0
+CDR_C.US,D,20200128,000000,24.132,24.132,23.71,23.7317,2963,0
+CDR_C.US,D,20200129,000000,23.98,23.98,23.55,23.6,4768,0
+CDR_C.US,D,20200130,000000,23.576,23.83,23.551,23.6303,6702,0
+CDR_C.US,D,20200131,000000,23.76,23.9,23.7342,23.86,10566,0
+CDR_C.US,D,20200203,000000,24.07,24.25,24.03,24.25,18006,0
+CDR_C.US,D,20200204,000000,24.26,24.42,24.26,24.35,8538,0
+CDR_C.US,D,20200205,000000,24.3721,24.3721,24.238,24.3301,8303,0
+CDR_C.US,D,20200206,000000,24.4,24.4,24.28,24.31,10281,0
+CDR_C.US,D,20200207,000000,24.1,24.25,23.995,24.25,12133,0
+CDR_C.US,D,20200210,000000,24.22,24.42,24.174,24.42,10001,0
+CDR_C.US,D,20200211,000000,24.4,24.45,24.2587,24.4268,14500,0
+CDR_C.US,D,20200212,000000,24.41,24.43,24.41,24.43,8882,0
+CDR_C.US,D,20200213,000000,24.42,24.43,24.42,24.43,3644,0
+CDR_C.US,D,20200214,000000,24.42,24.43,24.42,24.43,2610,0
+CDR_C.US,D,20200218,000000,24.43,24.487,24.42,24.455,23430,0
+CDR_C.US,D,20200219,000000,24.5,24.5186,24.25,24.25,20525,0
+CDR_C.US,D,20200220,000000,24.2,24.39,24.2,24.21,20458,0
+CDR_C.US,D,20200221,000000,24.25,24.52,24.25,24.25,5776,0
+CDR_C.US,D,20200224,000000,24.25,24.36,24.25,24.2501,5117,0
+CDR_C.US,D,20200225,000000,24.26,24.28,23.59,23.59,36175,0
+CDR_C.US,D,20200226,000000,23.6,23.94,23.6,23.94,21733,0
+CDR_C.US,D,20200227,000000,24.2,24.2,22.86,23.17,31940,0
+CDR_C.US,D,20200228,000000,22.75,23.47,22.2755,23.02,35242,0
+CDR_C.US,D,20200302,000000,23.05,24.0305,23.02,23.71,18834,0
+CDR_C.US,D,20200303,000000,24.59,24.59,23,23.16,25395,0
+CDR_C.US,D,20200304,000000,23.18,23.6,23.045,23.33,6872,0
+CDR_C.US,D,20200305,000000,23,23.26,23,23.062,5341,0
+CDR_C.US,D,20200306,000000,22.8,22.8,20.21,21.796,50955,0
+CDR_C.US,D,20200309,000000,20.93,20.94,17.4,19.0277,39602,0
+CDR_C.US,D,20200310,000000,19.8706,20.3299,19.1,19.6711,18400,0
+CDR_C.US,D,20200311,000000,19.5,19.5,17.5,17.5,10697,0
+CDR_C.US,D,20200312,000000,17,17.3,12.18,12.8299,25514,0
+CDR_C.US,D,20200313,000000,13.32,14.19,12.25,13.2892,37391,0
+CDR_C.US,D,20200316,000000,12.46,12.99,11.86,12.03,34160,0
+CDR_C.US,D,20200317,000000,12.06,12.99,11.5,11.94,19867,0
+CDR_C.US,D,20200318,000000,11.44,11.44,6.41,6.45,24817,0
+CDR_C.US,D,20200319,000000,6.48,11,6.03,7.25,93624,0
+CDR_C.US,D,20200320,000000,7.52,8.2777,6.2525,6.5,43889,0
+CDR_C.US,D,20200323,000000,6.75,6.75,6,6.22,32912,0
+CDR_C.US,D,20200324,000000,6.05,7.16,6.05,6.6,30759,0
+CDR_C.US,D,20200325,000000,7.1,9.59,6.95,9.59,85571,0
+CDR_C.US,D,20200326,000000,8.9,14.9,8.9,13.5,55041,0
+CDR_C.US,D,20200327,000000,12.95,12.95,11.89,12.2,19333,0
+CDR_C.US,D,20200330,000000,10.98,11.94,10.1,10.475,36468,0
+CDR_C.US,D,20200331,000000,10.4,10.45,9.5,9.5,23668,0
+CDR_C.US,D,20200401,000000,9.1,9.5,8,8.01,15779,0
+CDR_C.US,D,20200402,000000,8.5,8.6,8.03,8.6,30206,0
+CDR_C.US,D,20200403,000000,8.64,8.64,7.52,7.8,15624,0
+CDR_C.US,D,20200406,000000,8.31,8.51,8.2001,8.45,39549,0
+CDR_C.US,D,20200407,000000,9.21,10.2217,9.21,9.63,27821,0
+CDR_C.US,D,20200408,000000,10.1805,10.54,10.155,10.49,45070,0
+CDR_C.US,D,20200409,000000,11.52,14,11.52,13.82,56802,0
+CDR_C.US,D,20200413,000000,15,15,13.68,13.79,78848,0
+CDR_C.US,D,20200414,000000,13.757,14.2451,13.61,13.9222,9234,0
+CDR_C.US,D,20200415,000000,13.85,13.85,13.52,13.74,13997,0
+CDR_C.US,D,20200416,000000,13.74,13.8831,13.45,13.49,8403,0
+CDR_C.US,D,20200417,000000,13.7,13.7,12.58,12.65,71667,0
+CDR_C.US,D,20200420,000000,13.91,13.91,12.5,12.64,160140,0
+CDR_C.US,D,20200421,000000,13.13,13.27,12.9,13.12,121149,0
+CDR_C.US,D,20200422,000000,14.43,14.43,13.61,13.61,73184,0
+CDR_C.US,D,20200423,000000,14.75,14.75,13.75,13.75,46847,0
+CDR_C.US,D,20200424,000000,14.2,14.2,13.06,13.1,54548,0
+CDR_C.US,D,20200427,000000,13.5,13.79,13.41,13.48,60190,0
+CDR_C.US,D,20200428,000000,14.01,14.01,13.54,13.65,58169,0
+CDR_C.US,D,20200429,000000,14.34,14.34,14.07,14.1404,62840,0
+CDR_C.US,D,20200430,000000,14.36,14.8717,14.17,14.74,36463,0
+CDR_C.US,D,20200501,000000,14.5,15,14.5,14.645,30985,0
+CDR_C.US,D,20200504,000000,14,14,12.75,13.77,40254,0
+CDR_C.US,D,20200505,000000,15.14,15.14,13.5969,13.84,34255,0
+CDR_C.US,D,20200506,000000,14,14.25,13.01,13.34,34841,0
+CDR_C.US,D,20200507,000000,13.5,13.5,12.75,12.9499,22712,0
+CDR_C.US,D,20200508,000000,12.99,13.2,12.55,12.8707,73621,0
+CDR_C.US,D,20200511,000000,12.8,12.81,12.515,12.546,25586,0
+CDR_C.US,D,20200512,000000,12.89,12.89,12.5,12.75,129160,0
+CDR_C.US,D,20200513,000000,12.68,12.68,12.12,12.2,102013,0
+CDR_C.US,D,20200514,000000,12.1,12.1,10.74,11.65,58376,0
+CDR_C.US,D,20200515,000000,12.02,12.88,11.95,11.97,26406,0
+CDR_C.US,D,20200518,000000,12.05,12.95,12.05,12.38,38526,0
+CDR_C.US,D,20200519,000000,12.31,12.68,12.31,12.44,17156,0
+CDR_C.US,D,20200520,000000,12.57,12.8999,12.39,12.45,66254,0
+CDR_C.US,D,20200521,000000,12.48,12.95,12.48,12.56,10567,0
+CDR_C.US,D,20200522,000000,12.6,12.6,12.435,12.515,21412,0
+CDR_C.US,D,20200526,000000,12.85,13.88,12.758,13.295,25545,0
+CDR_C.US,D,20200527,000000,13.5,13.5699,13.405,13.48,18711,0
+CDR_C.US,D,20200528,000000,14,14,13.36,13.36,12155,0
+CDR_C.US,D,20200529,000000,13.88,13.88,13.0401,13.7,14454,0
+CDR_C.US,D,20200601,000000,13.75,13.79,13.2818,13.73,62987,0
+CDR_C.US,D,20200602,000000,13.93,16.6101,13.88,16.15,108465,0
+CDR_C.US,D,20200603,000000,16.39,18.99,16.39,18.67,48846,0
+CDR_C.US,D,20200604,000000,18.94,19.41,17.57,18.2728,25607,0
+CDR_C.US,D,20200605,000000,18.99,18.99,17.95,18.55,44398,0
+CDR_C.US,D,20200608,000000,18.75,18.99,18.12,18.7945,22936,0
+CDR_C.US,D,20200609,000000,18.11,18.72,18.0039,18.7,10590,0
+CDR_C.US,D,20200610,000000,18.81,19.5,17.995,18.9566,39585,0
+CDR_C.US,D,20200611,000000,18.2,18.8,17.03,17.489,79816,0
+CDR_C.US,D,20200612,000000,18.93,18.93,17.81,17.95,29707,0
+CDR_C.US,D,20200615,000000,17.57,18.53,17.28,18.07,28561,0
+CDR_C.US,D,20200616,000000,18.99,18.99,18.3999,18.4999,6910,0
+CDR_C.US,D,20200617,000000,18.5,18.5503,17.95,18.21,15066,0
+CDR_C.US,D,20200618,000000,18.2,18.272,18.1,18.155,23830,0
+CDR_C.US,D,20200619,000000,18.265,18.4,18.0808,18.2,17345,0
+CDR_C.US,D,20200622,000000,18.24,18.2508,18.01,18.01,9160,0
+CDR_C.US,D,20200623,000000,18.15,18.15,17.835,18.05,4675,0
+CDR_C.US,D,20200624,000000,17.6,17.8013,17,17.32,12198,0
+CDR_C.US,D,20200625,000000,17.07,17.7461,16.7554,16.8,13963,0
+CDR_C.US,D,20200626,000000,16.79,16.8,16.3101,16.7,15399,0
+CDR_C.US,D,20200629,000000,16.65,16.8922,15.54,16.45,27819,0
+CDR_C.US,D,20200630,000000,17.09,17.09,15.8,15.91,34348,0
+CDR_C.US,D,20200701,000000,16.15,16.8,16,16.1,4250,0
+CDR_C.US,D,20200702,000000,16.55,16.76,16.19,16.22,15195,0
+CDR_C.US,D,20200706,000000,16.35,16.7,16.22,16.69,18676,0
+CDR_C.US,D,20200707,000000,16.64,16.68,16.25,16.25,6575,0
+CDR_C.US,D,20200708,000000,16.78,17.26,16.19,16.295,7232,0
+CDR_C.US,D,20200709,000000,16.16,16.6731,15.67,15.7,17945,0
+CDR_C.US,D,20200710,000000,16.41,16.41,15.7,15.78,7184,0
+CDR_C.US,D,20200713,000000,15.78,15.9,15.01,15.12,14233,0
+CDR_C.US,D,20200714,000000,15.1,15.1,14.73,14.8,22471,0
+CDR_C.US,D,20200715,000000,14.85,15.2,14.81,15,23988,0
+CDR_C.US,D,20200716,000000,15.17,15.9465,15.0813,15.38,14478,0
+CDR_C.US,D,20200717,000000,15.92,16.25,15.92,16,3918,0
+CDR_C.US,D,20200720,000000,16.8,16.8,15.555,15.6,8944,0
+CDR_C.US,D,20200721,000000,15.875,16.188,15.7534,16.05,12478,0
+CDR_C.US,D,20200722,000000,16.3,16.66,16.05,16.66,12228,0
+CDR_C.US,D,20200723,000000,16.7,16.7,16.45,16.55,8499,0
+CDR_C.US,D,20200724,000000,16.39,16.39,16.31,16.39,9770,0
+CDR_C.US,D,20200727,000000,16.89,17.31,16.5,17.31,27865,0
+CDR_C.US,D,20200728,000000,17.3,17.4,17.1,17.4,11527,0
+CDR_C.US,D,20200729,000000,17.65,17.65,16.98,17.35,13465,0
+CDR_C.US,D,20200730,000000,17.15,17.68,17.03,17.355,18521,0
+CDR_C.US,D,20200731,000000,17.11,17.705,17.11,17.51,10943,0
+CDR_C.US,D,20200803,000000,17.51,18.7222,17.51,17.93,13090,0
+CDR_C.US,D,20200804,000000,18.31,18.436,17.97,18.07,14012,0
+CDR_C.US,D,20200805,000000,17.71,18.41,17.71,18.08,11016,0
+CDR_C.US,D,20200806,000000,18.23,18.7078,18.23,18.59,13784,0
+CDR_C.US,D,20200807,000000,18.56,18.56,17.97,18.1,10228,0
+CDR_C.US,D,20200810,000000,17.98,18.4994,17.98,18.2001,18275,0
+CDR_C.US,D,20200811,000000,18.3672,18.69,18.25,18.5411,16106,0
+CDR_C.US,D,20200812,000000,18.55,19,18.55,18.9,10757,0
+CDR_C.US,D,20200813,000000,18.95,19.4351,18.8602,19.14,13114,0
+CDR_C.US,D,20200814,000000,18.97,19.29,18.97,19.15,2353,0
+CDR_C.US,D,20200817,000000,18.805,19.0873,18.805,19.07,12606,0
+CDR_C.US,D,20200818,000000,19.1,19.89,19.1,19.89,11147,0
+CDR_C.US,D,20200819,000000,19.5301,20.25,19.53,20.1,9967,0
+CDR_C.US,D,20200820,000000,20,20.1,19.59,19.59,11369,0
+CDR_C.US,D,20200821,000000,19.51,20.3466,19.3547,19.45,6516,0
+CDR_C.US,D,20200824,000000,19.2,19.2,18.72,19.12,14812,0
+CDR_C.US,D,20200825,000000,19.23,20.24,19.23,19.36,4186,0
+CDR_C.US,D,20200826,000000,19.025,19.605,18.76,19.27,10204,0
+CDR_C.US,D,20200827,000000,19.27,19.27,18.55,18.55,12695,0
+CDR_C.US,D,20200828,000000,18.65,18.65,18.17,18.505,15774,0
+CDR_C.US,D,20200831,000000,18.51,19,18.51,18.6,5008,0
+CDR_C.US,D,20200901,000000,18.63,18.8175,18.35,18.575,17392,0
+CDR_C.US,D,20200902,000000,18.5,18.5639,18,18,4175,0
+CDR_C.US,D,20200903,000000,17.99,18,16.9495,17.2178,15495,0
+CDR_C.US,D,20200904,000000,17.12,17.95,17,17.66,16457,0
+CDR_C.US,D,20200908,000000,17.65,18.9,17.65,18.69,16131,0
+CDR_C.US,D,20200909,000000,18.96,19.27,18.55,18.55,12819,0
+CDR_C.US,D,20200910,000000,17.8601,18.9979,17.8601,18.46,1735,0
+CDR_C.US,D,20200911,000000,17.95,18.0498,17.75,17.75,4148,0
+CDR_C.US,D,20200914,000000,18.039,18.0841,17.35,17.61,26449,0
+CDR_C.US,D,20200915,000000,18.2178,18.3,17.94,18.3,1230,0
+CDR_C.US,D,20200916,000000,18.26,18.46,18.26,18.39,6263,0
+CDR_C.US,D,20200917,000000,18.19,18.29,18.1,18.1,9472,0
+CDR_C.US,D,20200918,000000,18.15,18.15,17.7001,17.81,18984,0
+CDR_C.US,D,20200921,000000,17.7,17.79,17.43,17.5,20885,0
+CDR_C.US,D,20200922,000000,17.741,17.89,17.5,17.6,5474,0
+CDR_C.US,D,20200923,000000,17.78,17.78,17.5,17.65,13400,0
+CDR_C.US,D,20200924,000000,17.65,17.66,17.4487,17.49,5620,0
+CDR_C.US,D,20200925,000000,17.45,17.77,17.45,17.585,18239,0
+CDR_C.US,D,20200928,000000,17.74,18.08,17.74,17.99,13334,0
+CDR_C.US,D,20200929,000000,18.15,18.19,17.74,17.9,5656,0
+CDR_C.US,D,20200930,000000,18,18.19,17.5525,17.75,17150,0
+CDR_C.US,D,20201001,000000,17.89,17.9,17.655,17.81,14932,0
+CDR_C.US,D,20201002,000000,17.7,18,17.7,17.87,8178,0
+CDR_C.US,D,20201005,000000,17.87,19.03,17.86,18.936,191623,0
+CDR_C.US,D,20201006,000000,18.89,19.92,18.89,19.71,78132,0
+CDR_C.US,D,20201007,000000,20,20.05,19.595,19.76,31343,0
+CDR_C.US,D,20201008,000000,19.9,19.95,19.75,19.8895,48238,0
+CDR_C.US,D,20201009,000000,20.06,20.06,19.73,19.93,15056,0
+CDR_C.US,D,20201012,000000,20.25,21,20.145,20.92,63572,0
+CDR_C.US,D,20201013,000000,21,21.2,20.6,20.83,39763,0
+CDR_C.US,D,20201014,000000,20.98,20.98,20.35,20.67,37816,0
+CDR_C.US,D,20201015,000000,20.37,20.42,20.01,20.02,40653,0
+CDR_C.US,D,20201016,000000,20.1,20.9,19.77,19.8,20164,0
+CDR_C.US,D,20201019,000000,20,20.7,20,20,21967,0
+CDR_C.US,D,20201020,000000,20.1,20.1,19.98,20.08,11555,0
+CDR_C.US,D,20201021,000000,20,20.15,19.95,19.95,10632,0
+CDR_C.US,D,20201022,000000,19.95,19.95,19.7,19.75,10862,0
+CDR_C.US,D,20201023,000000,19.77,20.28,19.77,20.04,7766,0
+CDR_C.US,D,20201026,000000,19.9,20.17,19.85,20.07,18399,0
+CDR_C.US,D,20201027,000000,20.18,20.18,19.7519,19.76,10950,0
+CDR_C.US,D,20201028,000000,19.75,19.85,19.0901,19.41,30146,0
+CDR_C.US,D,20201029,000000,19.27,19.41,19.05,19.05,10890,0
+CDR_C.US,D,20201030,000000,19.2,19.8499,19.15,19.66,13085,0
+CDR_C.US,D,20201102,000000,19.85,20.05,19.76,19.81,14195,0
+CDR_C.US,D,20201103,000000,19.8694,20.08,19.6,19.6,16167,0
+CDR_C.US,D,20201104,000000,19.6,20.07,19.6,20.07,3433,0
+CDR_C.US,D,20201105,000000,20.3,20.3,19.74,19.75,12161,0
+CDR_C.US,D,20201106,000000,19.58,19.63,18.823,19.12,34506,0
+CDR_C.US,D,20201109,000000,19.2,20.07,18.75,20,43199,0
+CDR_C.US,D,20201110,000000,20,20.3,19.805,20.0499,20595,0
+CDR_C.US,D,20201111,000000,19.9477,20.2,19.93,19.9739,11053,0
+CDR_C.US,D,20201112,000000,19.79,19.79,19.0598,19.312,5513,0
+CDR_C.US,D,20201113,000000,19.71,19.96,19,19.07,25046,0
+CDR_C.US,D,20201116,000000,19.04,19.67,19.04,19.4,21514,0
+CDR_C.US,D,20201117,000000,19.08,19.54,19.06,19.3,16695,0
+CDR_C.US,D,20201118,000000,19.16,19.78,19.16,19.38,12352,0
+CDR_C.US,D,20201119,000000,19.33,19.66,19.33,19.65,4087,0
+CDR_C.US,D,20201120,000000,19.69,19.8,19.33,19.33,11029,0
+CDR_C.US,D,20201123,000000,19.42,19.69,18.52,18.59,66916,0
+CDR_C.US,D,20201124,000000,18.73,19.595,18.73,19.15,33728,0
+CDR_C.US,D,20201125,000000,19.17,19.2473,18.95,19.05,14176,0
+CDR_C.US,D,20201127,000000,19.25,19.2994,19.01,19.05,15019,0
+CDR_C.US,D,20201130,000000,19.05,19.71,19.05,19.5,34864,0
+CDR_C.US,D,20201201,000000,19.69,19.71,19.5001,19.71,14208,0
+CDR_C.US,D,20201202,000000,19.83,20.14,19.79,20.14,20510,0
+CDR_C.US,D,20201203,000000,20.15,20.3,20.01,20.2775,10475,0
+CDR_C.US,D,20201204,000000,20.29,20.5,20.28,20.47,17808,0
+CDR_C.US,D,20201207,000000,20.74,20.94,20.5,20.5,43412,0
+CDR_C.US,D,20201208,000000,20.7,20.93,20.51,20.51,14234,0
+CDR_C.US,D,20201209,000000,20.86,20.8799,20.6192,20.85,26485,0
+CDR_C.US,D,20201210,000000,20.83,20.955,20.8,20.955,26748,0
+CDR_C.US,D,20201211,000000,20.91,21,20.89,21,5633,0
+CDR_C.US,D,20201214,000000,21,21.01,20.92,21.01,6433,0
+CDR_C.US,D,20201215,000000,20.955,21.05,20.9,21.01,28060,0
+CDR_C.US,D,20201216,000000,21.08,21.13,20.9,20.95,25365,0
+CDR_C.US,D,20201217,000000,21.17,21.17,20.88,20.965,39660,0
+CDR_C.US,D,20201218,000000,20.96,21.01,20.7556,20.8366,35573,0
+CDR_C.US,D,20201221,000000,20.95,20.95,20.75,20.78,30590,0
+CDR_C.US,D,20201222,000000,20.77,20.87,20.6,20.7,33215,0
+CDR_C.US,D,20201223,000000,20.7001,20.7001,20.5701,20.64,9280,0
+CDR_C.US,D,20201224,000000,20.57,20.82,20.57,20.75,31316,0
+CDR_C.US,D,20201228,000000,20.9,21.0302,20.87,20.9915,36144,0
+CDR_C.US,D,20201229,000000,20.985,21.11,20.86,21.0509,38536,0
+CDR_C.US,D,20201230,000000,20.9122,20.97,20.8,20.935,13776,0
+CDR_C.US,D,20201231,000000,20.93,21.4,20.93,21.4,6173,0
+CDR_C.US,D,20210104,000000,21.4,21.4,21.09,21.19,15862,0
+CDR_C.US,D,20210105,000000,21.29,21.685,21.29,21.49,20186,0
+CDR_C.US,D,20210106,000000,21.3001,22.47,21.3001,22.05,42257,0
+CDR_C.US,D,20210107,000000,21.93,22.9,21.915,22.73,20062,0
+CDR_C.US,D,20210108,000000,22.5,22.9154,22.3,22.41,24912,0
+CDR_C.US,D,20210111,000000,22.11,22.21,21.55,21.76,61015,0
+CDR_C.US,D,20210112,000000,22.22,22.23,21.74,21.74,24445,0
+CDR_C.US,D,20210113,000000,21.74,22.03,21.74,21.91,26689,0
+CDR_C.US,D,20210114,000000,21.95,22.25,21.9354,22.25,16569,0
+CDR_C.US,D,20210115,000000,22.25,22.4,22.105,22.11,10117,0
+CDR_C.US,D,20210119,000000,22.37,22.37,22.12,22.313,6022,0
+CDR_C.US,D,20210120,000000,22.3,22.96,22.3,22.96,11598,0
+CDR_C.US,D,20210121,000000,22.75,22.84,22.5,22.67,3952,0
+CDR_C.US,D,20210122,000000,22.7,22.7,22.5999,22.5999,5324,0
+CDR_C.US,D,20210125,000000,22.44,22.44,21.9,22,23287,0
+CDR_C.US,D,20210126,000000,22.01,22.29,22.01,22.2077,6612,0
+CDR_C.US,D,20210127,000000,22.1,22.2087,22.1,22.17,13242,0
+CDR_C.US,D,20210128,000000,22.12,22.5,22.12,22.28,7210,0
+CDR_C.US,D,20210129,000000,22.2593,22.5,22.25,22.47,7596,0
+CDR_C.US,D,20210201,000000,22.37,22.8047,22.34,22.43,8362,0
+CDR_C.US,D,20210202,000000,22.5,22.87,22.5,22.76,9929,0
+CDR_C.US,D,20210203,000000,22.89,22.89,22.8061,22.82,7532,0
+CDR_C.US,D,20210204,000000,22.89,22.98,22.779,22.95,3510,0
+CDR_C.US,D,20210205,000000,23.02,23.55,22.9242,23.5,18102,0
+CDR_C.US,D,20210208,000000,23.5,23.7,23.5,23.58,18936,0
+CDR_C.US,D,20210209,000000,23.49,23.4999,23.1,23.46,8352,0
+CDR_C.US,D,20210210,000000,23.1765,23.24,22.6154,22.91,12708,0
+CDR_C.US,D,20210211,000000,22.9101,22.945,22.49,22.49,10653,0
+CDR_C.US,D,20210212,000000,22.515,22.515,22.16,22.395,19581,0
+CDR_C.US,D,20210216,000000,22.5,22.765,22.5,22.63,10766,0
+CDR_C.US,D,20210217,000000,22.5,22.64,22.4,22.4,11049,0
+CDR_C.US,D,20210218,000000,22.5,22.713,22.11,22.39,16008,0
+CDR_C.US,D,20210219,000000,22.41,22.575,22.4,22.48,5816,0
+CDR_C.US,D,20210222,000000,22.45,22.45,22.0486,22.12,22253,0
+CDR_C.US,D,20210223,000000,22.22,22.3,22.0406,22.0902,23816,0
+CDR_C.US,D,20210224,000000,22.2,22.2,21.93,22.105,24268,0
+CDR_C.US,D,20210225,000000,22.06,22.1191,21.98,22.03,6238,0
+CDR_C.US,D,20210226,000000,21.92,22.26,21.6296,22.26,12963,0
+CDR_C.US,D,20210301,000000,22.11,22.26,22.11,22.1411,7994,0
+CDR_C.US,D,20210302,000000,22.1799,22.38,22.0501,22.38,6760,0
+CDR_C.US,D,20210303,000000,22.4,22.55,22.365,22.51,4721,0
+CDR_C.US,D,20210304,000000,22.4,22.6,22.4,22.53,1985,0
+CDR_C.US,D,20210305,000000,22.45,22.5317,22.32,22.4,4068,0
+CDR_C.US,D,20210308,000000,22.05,22.44,22.05,22.3255,11437,0
+CDR_C.US,D,20210309,000000,22.4,22.4891,22.26,22.45,14590,0
+CDR_C.US,D,20210310,000000,22.45,22.87,22.45,22.7505,9403,0
+CDR_C.US,D,20210311,000000,22.58,23.08,22.58,23.07,12213,0
+CDR_C.US,D,20210312,000000,22.925,23.1,22.925,23.05,3307,0
+CDR_C.US,D,20210315,000000,23,23.05,22.99,22.99,3343,0
+CDR_C.US,D,20210316,000000,22.99,23.1365,22.8113,23.1365,10660,0
+CDR_C.US,D,20210317,000000,23.18,23.32,22.9257,22.9257,14077,0
+CDR_C.US,D,20210318,000000,23.1325,23.26,23.1325,23.15,13423,0
+CDR_C.US,D,20210319,000000,23.25,23.25,22.99,22.9999,5332,0
+CDR_C.US,D,20210322,000000,22.9794,22.9794,22.6,22.64,16996,0
+CDR_C.US,D,20210323,000000,22.6,22.84,22.6,22.84,7595,0
+CDR_C.US,D,20210324,000000,22.84,23.12,22.6355,23,10364,0
+CDR_C.US,D,20210325,000000,23.0001,23.05,22.7769,22.8,5607,0
+CDR_C.US,D,20210326,000000,22.8495,22.8495,22.75,22.8,6085,0
+CDR_C.US,D,20210329,000000,22.86,22.86,22.76,22.8,2440,0
+CDR_C.US,D,20210330,000000,22.77,22.8,22.75,22.8,8836,0
+CDR_C.US,D,20210331,000000,22.8,22.85,22.8,22.83,5796,0
+CDR_C.US,D,20210401,000000,22.86,23.23,22.86,23.23,16357,0
+CDR_C.US,D,20210405,000000,23.05,23.9699,23.05,23.88,16716,0
+CDR_C.US,D,20210406,000000,23.91,24.0727,23.6787,23.7,17091,0
+CDR_C.US,D,20210407,000000,23.66,24,23.65,23.99,7424,0
+CDR_C.US,D,20210408,000000,23.99,23.99,23.63,23.99,8819,0
+CDR_C.US,D,20210409,000000,23.9672,24.03,23.9,23.9,8844,0
+CDR_C.US,D,20210412,000000,24,24.03,23.89,24.01,19959,0
+CDR_C.US,D,20210413,000000,23.96,24.175,23.96,24.1244,14605,0
+CDR_C.US,D,20210414,000000,24.1,24.2,24,24,14990,0
+CDR_C.US,D,20210415,000000,24,24.2,24,24.0999,3882,0
+CDR_C.US,D,20210416,000000,24.1,24.5,24.0933,24.5,11091,0
+CDR_C.US,D,20210419,000000,24.49,24.67,24.1418,24.67,22660,0
+CDR_C.US,D,20210420,000000,24.87,25.23,24.86,25.035,91240,0
+CDR_C.US,D,20210421,000000,25.05,25.16,25.03,25.1,46933,0
+CDR_C.US,D,20210422,000000,25.1,25.18,25.03,25.05,16722,0
+CDR_C.US,D,20210423,000000,25.25,25.25,25.03,25.051,11648,0
+CDR_C.US,D,20210426,000000,25.07,25.2218,25.0268,25.07,9413,0
+CDR_C.US,D,20210427,000000,25.1,25.1,24.96,25.0199,15041,0
+CDR_C.US,D,20210428,000000,25.0016,25.035,24.9,24.95,12018,0
+CDR_C.US,D,20210429,000000,24.95,24.95,24.7979,24.9,11298,0
+CDR_C.US,D,20210430,000000,24.96,25.23,24.9597,25.23,7033,0
+CDR_C.US,D,20210503,000000,25.3,25.4,25.29,25.39,13256,0
+CDR_C.US,D,20210504,000000,25.2,25.36,25.15,25.35,6194,0
+CDR_C.US,D,20210505,000000,25.25,25.39,25.25,25.38,6420,0
+CDR_C.US,D,20210506,000000,25.3,25.3,25.15,25.25,16119,0
+CDR_C.US,D,20210507,000000,24.84,25.2463,24.74,24.9813,13796,0
+CDR_C.US,D,20210510,000000,24.87,25.8272,24.74,25.3,34182,0
+CDR_C.US,D,20210511,000000,25.11,25.13,24.92,24.95,22234,0
+CDR_C.US,D,20210512,000000,25,25,24.9,24.99,12212,0
+CDR_C.US,D,20210513,000000,24.9,24.9087,24.5993,24.665,10543,0
+CDR_C.US,D,20210514,000000,24.66,24.99,24.66,24.93,17439,0
+CDR_C.US,D,20210517,000000,24.99,24.99,24.88,24.9352,10338,0
+CDR_C.US,D,20210518,000000,24.9637,25,24.88,24.9401,8601,0
+CDR_C.US,D,20210519,000000,24.88,25.01,24.85,24.95,22443,0
+CDR_C.US,D,20210520,000000,24.95,24.95,24.84,24.87,5935,0
+CDR_C.US,D,20210521,000000,24.81,24.95,24.7501,24.934,3610,0
+CDR_C.US,D,20210524,000000,24.95,24.95,24.75,24.77,17778,0
+CDR_C.US,D,20210525,000000,24.65,24.78,24.65,24.77,6820,0
+CDR_C.US,D,20210526,000000,24.6299,24.898,24.6297,24.775,8552,0
+CDR_C.US,D,20210527,000000,24.83,24.95,24.815,24.93,7454,0
+CDR_C.US,D,20210528,000000,24.8569,25.2,24.8569,25.2,6734,0
+CDR_C.US,D,20210601,000000,25.1,25.1628,25,25.1628,5004,0
+CDR_C.US,D,20210602,000000,25.1,25.3628,25.1,25.3401,16848,0
+CDR_C.US,D,20210603,000000,25.25,25.34,25.15,25.34,25264,0
+CDR_C.US,D,20210604,000000,25.11,25.25,25.11,25.22,41210,0
+CDR_C.US,D,20210607,000000,25.38,25.38,25.1,25.14,4366,0
+CDR_C.US,D,20210608,000000,25.1372,25.1799,25.08,25.17,4270,0
+CDR_C.US,D,20210609,000000,25.12,25.17,25.105,25.13,20671,0
+CDR_C.US,D,20210610,000000,25.13,25.2,25.13,25.1632,15597,0
+CDR_C.US,D,20210611,000000,25.13,25.1309,24.9963,24.9963,9913,0
+CDR_C.US,D,20210614,000000,24.9999,25,24.7613,25,9647,0
+CDR_C.US,D,20210615,000000,24.8352,25,24.8352,24.8501,4171,0
+CDR_C.US,D,20210616,000000,25,25.01,24.8601,24.8601,8890,0
+CDR_C.US,D,20210617,000000,24.87,24.96,24.86,24.86,7730,0
+CDR_C.US,D,20210618,000000,24.8,24.8,24.74,24.8,11653,0
+CDR_C.US,D,20210621,000000,24.82,24.935,24.8,24.9159,9254,0
+CDR_C.US,D,20210622,000000,24.9,25.2,24.7217,24.99,12403,0
+CDR_C.US,D,20210623,000000,25.0694,25.08,25,25,3308,0
+CDR_C.US,D,20210624,000000,25,25.065,24.91,25.03,5063,0
+CDR_C.US,D,20210625,000000,24.93,25.1999,24.93,25.1,4174,0
+CDR_C.US,D,20210628,000000,25,25.075,24.7501,24.9,21863,0
+CDR_C.US,D,20210629,000000,24.78,25.05,24.78,25.0027,5142,0
+CDR_C.US,D,20210630,000000,24.872,25.16,24.79,25.16,14558,0
+CDR_C.US,D,20210701,000000,25.15,25.22,25.1351,25.1487,4965,0
+CDR_C.US,D,20210702,000000,25.25,25.35,25.2042,25.35,5265,0
+CDR_C.US,D,20210706,000000,25.23,25.35,25.2127,25.3485,5490,0
+CDR_C.US,D,20210707,000000,25.36,25.64,25.35,25.59,10197,0
+CDR_C.US,D,20210708,000000,25.43,25.67,25.34,25.6695,6850,0
+CDR_C.US,D,20210709,000000,25.67,25.75,25.67,25.7208,8944,0
+CDR_C.US,D,20210712,000000,25.52,25.66,25.52,25.66,3646,0
+CDR_C.US,D,20210713,000000,25.68,25.68,25.39,25.53,5255,0
+CDR_C.US,D,20210714,000000,25.54,25.5592,25.2703,25.52,3364,0
+CDR_C.US,D,20210715,000000,25.6,25.6,25.51,25.52,3443,0
+CDR_C.US,D,20210716,000000,25.54,25.66,25.2701,25.66,3611,0
+CDR_C.US,D,20210719,000000,25.54,25.61,25.3,25.6014,4165,0
+CDR_C.US,D,20210720,000000,25.4001,25.6073,25.4001,25.48,4785,0
+CDR_C.US,D,20210721,000000,25.59,25.67,25.589,25.66,4954,0
+CDR_C.US,D,20210722,000000,25.4925,25.73,25.4925,25.6101,4510,0
+CDR_C.US,D,20210723,000000,25.6,25.6315,25.6,25.6,2871,0
+CDR_C.US,D,20210726,000000,25.47,25.63,25.47,25.63,7749,0
+CDR_C.US,D,20210727,000000,25.46,25.59,25.46,25.51,5284,0
+CDR_C.US,D,20210728,000000,25.5101,25.59,25.5101,25.55,1196,0
+CDR_C.US,D,20210729,000000,25.613,25.613,25.4,25.4,5820,0
+CDR_C.US,D,20210730,000000,25.41,25.69,25.3,25.65,8734,0
+CDR_C.US,D,20210802,000000,25.5,25.74,25.3701,25.6,7000,0
+CDR_C.US,D,20210803,000000,25.633,25.7461,25.42,25.44,7467,0
+CDR_C.US,D,20210804,000000,25.47,25.565,25.39,25.48,5465,0
+CDR_C.US,D,20210805,000000,25.66,25.82,25.64,25.81,9328,0
+CDR_C.US,D,20210806,000000,25.81,25.83,25.4,25.5,9935,0
+CDR_C.US,D,20210809,000000,25.26,25.26,24.87,25.05,5359,0
+CDR_C.US,D,20210810,000000,25.05,25.2426,24.97,25.19,5112,0
+CDR_C.US,D,20210811,000000,25.01,25.1999,24.98,25.08,2976,0
+CDR_C.US,D,20210812,000000,25,25.0573,24.75,24.86,14638,0
+CDR_C.US,D,20210813,000000,24.95,25.1639,24.9065,25.12,5587,0
+CDR_C.US,D,20210816,000000,25.08,25.12,25.02,25.037,2788,0
+CDR_C.US,D,20210817,000000,25.02,25.21,25.01,25.1058,7407,0
+CDR_C.US,D,20210818,000000,25.1238,25.16,24.9632,25.052,9072,0
+CDR_C.US,D,20210819,000000,25.1245,25.1905,25.0943,25.1799,3469,0
+CDR_C.US,D,20210820,000000,25.16,25.2405,25.11,25.15,5366,0
+CDR_C.US,D,20210823,000000,25.06,25.25,25.0515,25.145,6292,0
+CDR_C.US,D,20210824,000000,25.0606,25.4205,25.0606,25.3601,8372,0
+CDR_C.US,D,20210825,000000,25.39,25.65,25.39,25.65,6913,0
+CDR_C.US,D,20210826,000000,25.74,25.74,25.1701,25.47,12589,0
+CDR_C.US,D,20210827,000000,25.42,25.7,25.2634,25.7,5630,0
+CDR_C.US,D,20210830,000000,25.61,25.69,25.3,25.69,2299,0
+CDR_C.US,D,20210831,000000,25.42,25.89,25.42,25.86,14195,0
+CDR_C.US,D,20210901,000000,25.8276,25.845,25.81,25.81,3287,0
+CDR_C.US,D,20210902,000000,25.5,25.74,25.17,25.6,5854,0
+CDR_C.US,D,20210903,000000,25.5,25.57,25.5,25.5691,4708,0
+CDR_C.US,D,20210907,000000,25.3,25.4545,25.3,25.375,1561,0
+CDR_C.US,D,20210908,000000,25.4,25.5,25.2131,25.5,6239,0
+CDR_C.US,D,20210909,000000,25.4611,25.5,25.4611,25.475,1294,0
+CDR_C.US,D,20210910,000000,25.52,25.6,25.39,25.5,13007,0
+CDR_C.US,D,20210913,000000,25.42,25.6,25.4,25.6,9468,0
+CDR_C.US,D,20210914,000000,25.5,25.52,25.46,25.5,5306,0
+CDR_C.US,D,20210915,000000,25.41,25.6,25.3,25.55,7922,0
+CDR_C.US,D,20210916,000000,25.4,25.72,25.35,25.72,11909,0
+CDR_C.US,D,20210917,000000,25.58,25.6995,25.58,25.67,3752,0
+CDR_C.US,D,20210920,000000,25.6201,25.65,25.47,25.64,14505,0
+CDR_C.US,D,20210921,000000,25.51,25.65,25.51,25.65,7603,0
+CDR_C.US,D,20210922,000000,25.65,25.83,25.6478,25.83,4239,0
+CDR_C.US,D,20210923,000000,25.8,25.8528,25.58,25.82,3779,0
+CDR_C.US,D,20210924,000000,25.67,25.8,25.67,25.8,8569,0
+CDR_C.US,D,20210927,000000,25.67,25.72,25.46,25.55,5241,0
+CDR_C.US,D,20210928,000000,25.465,25.69,25.339,25.55,3785,0
+CDR_C.US,D,20210929,000000,25.54,25.78,25.25,25.75,7154,0
+CDR_C.US,D,20210930,000000,25.77,25.86,25.3543,25.86,7234,0
+CDR_C.US,D,20211001,000000,25.88,25.88,25.53,25.67,2830,0
+CDR_C.US,D,20211004,000000,25.79,25.79,25.45,25.7166,2707,0
+CDR_C.US,D,20211005,000000,25.55,25.65,25.5,25.55,4761,0
+CDR_C.US,D,20211006,000000,25.59,25.725,25.5001,25.72,4036,0
+CDR_C.US,D,20211007,000000,25.8,25.94,25.7663,25.7663,6586,0
+CDR_C.US,D,20211008,000000,25.89,26.07,25.79,26,8117,0
+CDR_C.US,D,20211011,000000,25.75,25.94,25.71,25.94,21821,0
+CDR_C.US,D,20211012,000000,25.87,25.93,25.77,25.9,4201,0
+CDR_C.US,D,20211013,000000,26.03,26.3,25.93,25.97,13642,0
+CDR_C.US,D,20211014,000000,25.95,25.98,25.14,25.2,130940,0
+CDR_C.US,D,20211015,000000,25.18,25.2931,25.1301,25.28,31887,0
+CDR_C.US,D,20211018,000000,25.35,25.4,25.3165,25.4,39276,0
+CDR_C.US,D,20211019,000000,25.42,25.45,25.36,25.45,38677,0
+CDR_C.US,D,20211020,000000,25.4,25.5,25.37,25.42,21169,0
+CDR_C.US,D,20211021,000000,25.49,25.52,25.3982,25.5,59771,0
+CDR_C.US,D,20211022,000000,25.54,25.62,25.51,25.62,22033,0
+CDR_C.US,D,20211025,000000,25.6,25.62,25.45,25.62,16538,0
+CDR_C.US,D,20211026,000000,25.62,25.64,25.5,25.6,9229,0
+CDR_C.US,D,20211027,000000,25.52,25.6556,25.52,25.65,7064,0
+CDR_C.US,D,20211028,000000,25.585,25.65,25.5,25.59,6966,0
+CDR_C.US,D,20211029,000000,25.6,25.75,25.6,25.75,15624,0
+CDR_C.US,D,20211101,000000,25.71,25.76,25.5791,25.675,20105,0
+CDR_C.US,D,20211102,000000,25.6,25.77,25.6,25.77,4180,0
+CDR_C.US,D,20211103,000000,25.747,25.76,25.64,25.7419,4814,0
+CDR_C.US,D,20211104,000000,25.6946,25.75,25.65,25.75,4552,0
+CDR_C.US,D,20211105,000000,25.66,25.74,25.66,25.74,3890,0
+CDR_C.US,D,20211108,000000,25.66,25.8,25.5,25.79,32647,0
+CDR_C.US,D,20211109,000000,25.65,25.8,25.65,25.75,7747,0
+CDR_C.US,D,20211110,000000,25.4449,25.72,25.36,25.607,18354,0
+CDR_C.US,D,20211111,000000,25.55,25.55,25.28,25.3917,5098,0
+CDR_C.US,D,20211112,000000,25.4,25.4399,25.2,25.21,10788,0
+CDR_C.US,D,20211115,000000,25.22,25.22,25.0025,25.08,14103,0
+CDR_C.US,D,20211116,000000,25.1,25.1,24.59,24.59,24313,0
+CDR_C.US,D,20211117,000000,24.71,24.9,24.21,24.88,13173,0
+CDR_C.US,D,20211118,000000,24.87,24.96,24.85,24.96,3751,0
+CDR_C.US,D,20211119,000000,24.98,25.07,24.93,25.045,7740,0
+CDR_C.US,D,20211122,000000,25.05,25.0863,24.96,25.07,7014,0
+CDR_C.US,D,20211123,000000,25.06,25.19,24.59,25.19,8285,0
+CDR_C.US,D,20211124,000000,25.06,25.1799,24.5,25.16,4651,0
+CDR_C.US,D,20211126,000000,25.06,25.06,24.79,24.99,9132,0
+CDR_C.US,D,20211129,000000,25.0122,25.17,25.0122,25.17,2711,0
+CDR_C.US,D,20211130,000000,25.18,25.35,25,25.16,12468,0
+CDR_C.US,D,20211201,000000,25,25.16,24.89,25.16,7411,0
+CDR_C.US,D,20211202,000000,25.06,25.115,25.01,25.08,6098,0
+CDR_C.US,D,20211203,000000,25.06,25.06,24.8046,24.9106,1520,0
+CDR_C.US,D,20211206,000000,25.04,25.04,24.795,24.939,6020,0
+CDR_C.US,D,20211207,000000,24.94,24.94,24.725,24.815,3196,0
+CDR_C.US,D,20211208,000000,24.7992,24.7992,24.35,24.35,5188,0
+CDR_C.US,D,20211209,000000,24.35,24.7122,23.8,24.01,16437,0
+CDR_C.US,D,20211210,000000,24.01,24.93,24.01,24.42,12353,0
+CDR_C.US,D,20211213,000000,24.72,24.72,24.05,24.05,9704,0
+CDR_C.US,D,20211214,000000,24.01,24.92,24.01,24.86,15377,0
+CDR_C.US,D,20211215,000000,24.6119,24.89,24.2555,24.63,5800,0
+CDR_C.US,D,20211216,000000,24.8543,24.94,24.65,24.94,3940,0
+CDR_C.US,D,20211217,000000,24.69,24.81,24.69,24.76,3362,0
+CDR_C.US,D,20211220,000000,24.9,24.9,24.42,24.64,6657,0
+CDR_C.US,D,20211221,000000,24.65,24.8,24.64,24.7999,1429,0
+CDR_C.US,D,20211222,000000,24.53,24.653,24.503,24.65,1759,0
+CDR_C.US,D,20211223,000000,24.71,24.8185,24.71,24.7841,1506,0
+CDR_C.US,D,20211227,000000,24.8,24.805,24.7761,24.7761,2203,0
+CDR_C.US,D,20211228,000000,24.7827,24.818,24.765,24.765,4080,0
+CDR_C.US,D,20211229,000000,24.67,24.95,24.67,24.95,6971,0
+CDR_C.US,D,20211230,000000,24.7818,25.1,24.7818,25.06,8591,0
+CDR_C.US,D,20211231,000000,24.97,25.285,24.97,25.27,2684,0
+CDR_C.US,D,20220103,000000,25.11,25.2922,24.87,25.1313,7451,0
+CDR_C.US,D,20220104,000000,25.04,25.22,24.97,25.22,3337,0
+CDR_C.US,D,20220105,000000,24.9719,25.0496,24.77,25,5610,0
+CDR_C.US,D,20220106,000000,25,25.13,25,25.13,4758,0
+CDR_C.US,D,20220107,000000,25,25.1802,24.95,25.01,8156,0
+CDR_C.US,D,20220110,000000,24.81,25.1,24.8,25,16251,0
+CDR_C.US,D,20220111,000000,25,25.14,24.87,24.88,24601,0
+CDR_C.US,D,20220112,000000,25,25.0197,24.9377,24.995,13147,0
+CDR_C.US,D,20220113,000000,25.14,25.14,25.02,25.07,1882,0
+CDR_C.US,D,20220114,000000,25.105,25.11,25,25.0599,2528,0
+CDR_C.US,D,20220118,000000,25.05,25.05,24.91,25,14643,0
+CDR_C.US,D,20220119,000000,25.0195,25.0195,24.945,25,11147,0
+CDR_C.US,D,20220120,000000,25.08,25.08,25,25,4643,0
+CDR_C.US,D,20220121,000000,25,25.05,24.92,25.05,26009,0
+CDR_C.US,D,20220124,000000,25,25.03,24.83,25.01,26236,0
+CDR_C.US,D,20220125,000000,25.1,25.1,25,25.08,1875,0
+CDR_C.US,D,20220126,000000,25.04,25.0601,24.51,24.99,15291,0
+CDR_C.US,D,20220127,000000,25.0662,25.1,24.57,25,16092,0
+CDR_C.US,D,20220128,000000,25.04,25.04,24.95,25,6568,0
+CDR_C.US,D,20220131,000000,25.05,25.3,25.05,25.25,10424,0
+CDR_C.US,D,20220201,000000,25.2999,25.5,25.29,25.43,3675,0
+CDR_C.US,D,20220202,000000,25.365,25.47,25.25,25.25,8794,0
+CDR_C.US,D,20220203,000000,25.25,25.29,25.06,25.19,4734,0
+CDR_C.US,D,20220204,000000,25.4,25.4399,25.02,25.18,4037,0
+CDR_C.US,D,20220207,000000,25.035,25.41,24.95,25.12,7294,0
+CDR_C.US,D,20220208,000000,25.25,25.35,25.09,25.35,8877,0
+CDR_C.US,D,20220209,000000,25.22,25.22,24.89,25.05,10903,0
+CDR_C.US,D,20220210,000000,24.73,24.73,24.58,24.6,14598,0
+CDR_C.US,D,20220211,000000,24.6,24.64,23.64,23.91,15739,0
+CDR_C.US,D,20220214,000000,23.9,23.91,23.76,23.86,10983,0
+CDR_C.US,D,20220215,000000,23.85,23.8541,23.13,23.36,6745,0
+CDR_C.US,D,20220216,000000,23.202,23.3,22.7,23.29,106878,0
+CDR_C.US,D,20220217,000000,23.03,23.305,23.03,23.3,5286,0
+CDR_C.US,D,20220218,000000,23.455,23.5,23.2,23.232,12256,0
+CDR_C.US,D,20220222,000000,23.6,23.7141,23.0601,23.11,4840,0
+CDR_C.US,D,20220223,000000,23.25,23.25,22.895,22.95,8183,0
+CDR_C.US,D,20220224,000000,22.1,23.0834,21.11,23.08,7611,0
+CDR_C.US,D,20220225,000000,22.7701,23.25,22.7701,23.1908,2051,0
+CDR_C.US,D,20220228,000000,23.05,23.55,22.32,22.32,21002,0
+CDR_C.US,D,20220301,000000,22.46,22.99,22.46,22.7,12493,0
+CDR_C.US,D,20220302,000000,22.9028,23.01,22.85,22.85,2871,0
+CDR_C.US,D,20220303,000000,14,15.1,8.75,9.85,507749,0
+CDR_C.US,D,20220304,000000,9.92,9.92,8.84,9.15,179308,0
+CDR_C.US,D,20220307,000000,10,10.1271,9.11,9.1955,58511,0
+CDR_C.US,D,20220308,000000,9.21,9.99,9.105,9.31,113668,0
+CDR_C.US,D,20220309,000000,9.6,10.64,9.45,10.4,78551,0
+CDR_C.US,D,20220310,000000,10.49,10.9296,9.99,10,58533,0
+CDR_C.US,D,20220311,000000,10.08,10.08,9.77,9.77,20292,0
+CDR_C.US,D,20220314,000000,9.76,9.77,9.44,9.515,45802,0
+CDR_C.US,D,20220315,000000,9.6607,9.85,9.31,9.4,51203,0
+CDR_C.US,D,20220316,000000,9.422,9.65,9.3095,9.62,28626,0
+CDR_C.US,D,20220317,000000,9.59,10.36,9.453,9.95,26330,0
+CDR_C.US,D,20220318,000000,10.25,10.25,9.75,10.13,10656,0
+CDR_C.US,D,20220321,000000,10.2,10.2,9.5,9.87,20335,0
+CDR_C.US,D,20220322,000000,9.59,10.175,9.5,10.04,11482,0
+CDR_C.US,D,20220323,000000,9.83,10.06,9.69,9.7,29877,0
+CDR_C.US,D,20220324,000000,9.65,9.76,9.391,9.52,51492,0
+CDR_C.US,D,20220325,000000,9.48,9.85,9.42,9.82,18076,0
+CDR_C.US,D,20220328,000000,9.82,10.2,9.82,9.82,14779,0
+CDR_C.US,D,20220329,000000,10.34,10.96,10,10.5,27398,0
+CDR_C.US,D,20220330,000000,10.5,11.63,10.5,10.95,60851,0
+CDR_C.US,D,20220331,000000,10.77,12.47,10.77,12.19,58588,0
+CDR_C.US,D,20220401,000000,12.5,12.52,11.73,12.19,32941,0
+CDR_C.US,D,20220404,000000,12.01,12.365,11.73,12.02,29679,0
+CDR_C.US,D,20220405,000000,11.99,12.2,11.51,11.54,25437,0
+CDR_C.US,D,20220406,000000,11.5,11.5,10.5,10.86,33962,0
+CDR_C.US,D,20220407,000000,10.16,10.92,10.08,10.56,22695,0
+CDR_C.US,D,20220408,000000,11.0201,11.0201,10.35,10.4,47069,0
+CDR_C.US,D,20220411,000000,10.22,10.57,10.22,10.4,21607,0
+CDR_C.US,D,20220412,000000,10.41,10.6,10.34,10.53,7345,0
+CDR_C.US,D,20220413,000000,10.6,10.96,10.34,10.96,24067,0
+CDR_C.US,D,20220414,000000,10.705,11.2,10.705,11.05,4404,0
+CDR_C.US,D,20220418,000000,11.11,11.37,11.1,11.285,12418,0
+CDR_C.US,D,20220419,000000,11.25,11.25,10.8081,10.97,5659,0
+CDR_C.US,D,20220420,000000,12.36,13.1,11.31,12.12,69293,0
+CDR_C.US,D,20220421,000000,12,12.1634,10.84,11.14,21385,0
+CDR_C.US,D,20220422,000000,11.53,11.53,10.03,11.2,27047,0
+CDR_C.US,D,20220425,000000,11.23,11.23,10.74,11.19,15821,0
+CDR_C.US,D,20220426,000000,11.02,11.76,11.02,11.49,26660,0
+CDR_C.US,D,20220427,000000,12,12,11.28,11.44,18082,0
+CDR_C.US,D,20220428,000000,12.2,13.16,11.73,12.94,42544,0
+CDR_C.US,D,20220429,000000,12.88,13.52,12.6813,13.43,50248,0
+CDR_C.US,D,20220502,000000,13.86,13.86,12.98,13.39,17143,0
+CDR_C.US,D,20220503,000000,13.18,14.5647,13.18,14.5,27023,0
+CDR_C.US,D,20220504,000000,14.48,14.85,11.11,12.14,63399,0
+CDR_C.US,D,20220505,000000,11.85,12.54,11.42,12.5,31753,0
+CDR_C.US,D,20220506,000000,12.55,13.4634,12.51,13.41,37197,0
+CDR_C.US,D,20220509,000000,13.37,13.44,12.6784,12.9,24635,0
+CDR_C.US,D,20220510,000000,13.4,13.5,12.49,12.98,16185,0
+CDR_C.US,D,20220511,000000,13.31,13.4653,12.2,12.5,22886,0
+CDR_C.US,D,20220512,000000,12.75,13.1612,12,12.43,24649,0
+CDR_C.US,D,20220513,000000,12.4813,13.27,12.4813,13.15,5700,0
+CDR_C.US,D,20220516,000000,12.75,13.2999,12.4799,12.98,13048,0
+CDR_C.US,D,20220517,000000,13.3,13.3,13.02,13.08,4176,0
+CDR_C.US,D,20220518,000000,13,13.18,12.85,12.99,11740,0
+CDR_C.US,D,20220519,000000,12.81,13.01,12.69,13,11456,0
+CDR_C.US,D,20220520,000000,12.85,13.5144,12.85,13.17,29703,0
+CDR_C.US,D,20220523,000000,13.2,13.88,13.2,13.42,17641,0
+CDR_C.US,D,20220524,000000,13.59,13.59,13.13,13.1628,7474,0
+CDR_C.US,D,20220525,000000,13.26,14,13.25,13.57,34700,0
+CDR_C.US,D,20220526,000000,13.78,13.78,13.25,13.54,6525,0
+CDR_C.US,D,20220527,000000,13.62,13.62,12.75,13.19,13978,0
+CDR_C.US,D,20220531,000000,13.25,13.25,12.9151,13.13,5283,0
+CDR_C.US,D,20220601,000000,13.13,13.13,12.5904,12.87,9368,0
+CDR_C.US,D,20220602,000000,13,13,12.5,12.7871,13179,0
+CDR_C.US,D,20220603,000000,12.79,13.01,12.731,12.9985,8629,0
+CDR_C.US,D,20220606,000000,13.19,13.2474,12.97,12.97,6879,0
+CDR_C.US,D,20220607,000000,12.97,12.97,12.5302,12.675,8604,0
+CDR_C.US,D,20220608,000000,12.68,12.86,12.5186,12.86,4644,0
+CDR_C.US,D,20220609,000000,13.0118,13.25,12.59,13.005,7781,0
+CDR_C.US,D,20220610,000000,12.79,12.99,12.53,12.53,10673,0
+CDR_C.US,D,20220613,000000,12.5,12.7,12.25,12.31,9543,0
+CDR_C.US,D,20220614,000000,12.19,12.39,12.08,12.08,14883,0
+CDR_C.US,D,20220615,000000,12,12.0992,11.05,11.64,19274,0
+CDR_C.US,D,20220616,000000,11.42,11.665,10.6035,10.89,22705,0
+CDR_C.US,D,20220617,000000,11.06,11.6405,10.9375,11.42,18359,0
+CDR_C.US,D,20220621,000000,11.54,12.4741,11.37,11.75,24294,0
+CDR_C.US,D,20220622,000000,11.88,12.34,11.75,11.8501,51271,0
+CDR_C.US,D,20220623,000000,11.75,11.9324,9.2362,9.5328,74927,0
+CDR_C.US,D,20220624,000000,9.61,9.61,7.03,7.92,117638,0
+CDR_C.US,D,20220627,000000,7.9,8.065,7.15,7.5795,51893,0
+CDR_C.US,D,20220628,000000,7.51,7.9761,7.16,7.49,49599,0
+CDR_C.US,D,20220629,000000,7.37,7.37,6.9,7.14,26605,0
+CDR_C.US,D,20220630,000000,6.97,7.15,6.91,7,51046,0
+CDR_C.US,D,20220701,000000,7,7.28,6.91,7.25,42718,0
+CDR_C.US,D,20220705,000000,7.35,7.35,7.1101,7.25,34639,0
+CDR_C.US,D,20220706,000000,7.31,7.3829,7.08,7.23,43877,0
+CDR_C.US,D,20220707,000000,7.21,7.55,7.19,7.19,20639,0
+CDR_C.US,D,20220708,000000,7.28,7.4099,7.1508,7.35,26463,0
+CDR_C.US,D,20220711,000000,7.26,7.45,7.26,7.33,34821,0
+CDR_C.US,D,20220712,000000,7.35,7.35,7.18,7.2,11436,0
+CDR_C.US,D,20220713,000000,7.28,7.28,6.7,7.15,29950,0
+CDR_C.US,D,20220714,000000,7.15,7.265,6.5,6.5,66332,0
+CDR_C.US,D,20220715,000000,6.49,6.7499,6.48,6.52,42592,0
+CDR_C.US,D,20220718,000000,6.6,6.725,6.28,6.35,32052,0
+CDR_C.US,D,20220719,000000,6.48,6.59,6.3,6.31,42068,0
+CDR_C.US,D,20220720,000000,6.92,7.0499,6.5,6.65,112555,0
+CDR_C.US,D,20220721,000000,6.7,6.9694,6.475,6.58,47377,0
+CDR_C.US,D,20220722,000000,6.66,6.7999,6.25,6.5,33835,0
+CDR_C.US,D,20220725,000000,6.47,6.6,6.35,6.47,20040,0
+CDR_C.US,D,20220726,000000,6.46,6.61,6.2,6.5,15837,0
+CDR_C.US,D,20220727,000000,6.5,6.5,6.3,6.5,22258,0
+CDR_C.US,D,20220728,000000,6.5,6.7889,6.5,6.5,18244,0
+CDR_C.US,D,20220729,000000,6.59,6.8916,6.545,6.67,28759,0
+CDR_C.US,D,20220801,000000,6.93,7.37,6.865,7.25,45588,0
+CDR_C.US,D,20220802,000000,7.38,7.8291,7.25,7.61,41199,0
+CDR_C.US,D,20220803,000000,8.22,8.87,8.05,8.675,87129,0
+CDR_C.US,D,20220804,000000,9.08,9.0899,8.735,8.7999,45572,0
+CDR_C.US,D,20220805,000000,8.8,9.33,8.71,9.17,54842,0
+CDR_C.US,D,20220808,000000,9.74,9.775,9.47,9.6,45917,0
+CDR_C.US,D,20220809,000000,9.6,9.9,9.25,9.25,43487,0
+CDR_C.US,D,20220810,000000,9.25,9.25,8.444,8.71,58594,0
+CDR_C.US,D,20220811,000000,8.6,8.63,6.84,7.22,90136,0
+CDR_C.US,D,20220812,000000,6.66,7.4999,6.66,7.3,29578,0
+CDR_C.US,D,20220815,000000,7.5,7.5,7.1257,7.4453,12880,0
+CDR_C.US,D,20220816,000000,7.4999,7.5,7.3,7.3712,27754,0
+CDR_C.US,D,20220817,000000,7.39,7.51,7,7.4399,29868,0
+CDR_C.US,D,20220818,000000,7.51,8.9099,7.2359,8.7499,104225,0
+CDR_C.US,D,20220819,000000,8.94,9.0381,8.62,8.875,36615,0
+CDR_C.US,D,20220822,000000,9.75,9.85,8.6769,9.08,114097,0
+CDR_C.US,D,20220823,000000,9.48,9.48,8.85,8.85,58379,0
+CDR_C.US,D,20220824,000000,9.25,9.8,9.03,9.79,335917,0
+CDR_C.US,D,20220825,000000,9.9,10.4589,9.8491,10.1499,103826,0
+CDR_C.US,D,20220826,000000,10.15,10.22,10.05,10.08,29747,0
+CDR_C.US,D,20220829,000000,10.05,10.4139,10.05,10.1,38503,0
+CDR_C.US,D,20220830,000000,10.23,10.86,10.2,10.7,126229,0
+CDR_C.US,D,20220831,000000,10.85,11.34,10.55,10.65,84504,0
+CDR_C.US,D,20220901,000000,10.81,11.0792,10.7,10.79,14550,0
+CDR_C.US,D,20220902,000000,10.76,10.82,10.6,10.62,25794,0
+CDR_C.US,D,20220906,000000,10.83,10.9,10.65,10.6869,39301,0
+CDR_C.US,D,20220907,000000,10.68,10.71,10.35,10.65,59304,0
+CDR_C.US,D,20220908,000000,10.75,10.75,10.45,10.515,56119,0
+CDR_C.US,D,20220909,000000,10.66,10.66,10.4,10.46,40177,0
+CDR_C.US,D,20220912,000000,10.6,10.6,10.45,10.4505,15392,0
+CDR_C.US,D,20220913,000000,10.45,10.45,9.86,9.96,148115,0
+CDR_C.US,D,20220914,000000,9.93,10.1819,9.8501,9.93,6796,0
+CDR_C.US,D,20220915,000000,9.97,10,9.7,9.71,45911,0
+CDR_C.US,D,20220916,000000,9.75,9.875,9.55,9.6,46026,0
+CDR_C.US,D,20220919,000000,9.69,9.69,9.27,9.43,36465,0
+CDR_C.US,D,20220920,000000,9.43,9.5,9.3,9.36,30176,0
+CDR_C.US,D,20220921,000000,9.42,9.42,9.1,9.21,34966,0
+CDR_C.US,D,20220922,000000,9.2,9.3831,8.8401,8.97,44189,0
+CDR_C.US,D,20220923,000000,9.04,9.1,8.29,8.68,61058,0
+CDR_C.US,D,20220926,000000,8.7,8.9789,8.29,8.33,134310,0
+CDR_C.US,D,20220927,000000,8.4,8.79,8.4,8.46,68645,0
+CDR_C.US,D,20220928,000000,8.64,8.8,8.5231,8.74,50001,0
+CDR_C.US,D,20220929,000000,8.75,8.96,8.6,8.81,43657,0
+CDR_C.US,D,20220930,000000,8.92,9.42,8.67,9.03,60643,0
+CDR_C.US,D,20221003,000000,9.21,9.48,9.09,9.09,58891,0
+CDR_C.US,D,20221004,000000,9.32,9.3699,8.85,9,54117,0
+CDR_C.US,D,20221005,000000,8.88,9.05,8.49,8.71,37907,0
+CDR_C.US,D,20221006,000000,8.74,8.9,8.25,8.3,27347,0
+CDR_C.US,D,20221007,000000,8.38,8.38,8.15,8.3,18759,0
+CDR_C.US,D,20221010,000000,8.45,8.57,8.1628,8.2607,11822,0
+CDR_C.US,D,20221011,000000,8.125,8.15,8.02,8.13,4551,0
+CDR_C.US,D,20221012,000000,8.23,8.23,7.1,7.36,58928,0
+CDR_C.US,D,20221013,000000,7.39,7.966,7.2,7.41,12868,0
+CDR_C.US,D,20221014,000000,7.55,8.02,6.66,7.78,113022,0
+CDR_C.US,D,20221017,000000,10.03,10.03,8.58,9,169572,0
+CDR_C.US,D,20221018,000000,9.17,9.3,8.18,8.42,67565,0
+CDR_C.US,D,20221019,000000,8.5,8.6373,8,8.4005,46373,0
+CDR_C.US,D,20221020,000000,9.04,9.04,8.0301,8.15,16789,0
+CDR_C.US,D,20221021,000000,8.4,8.58,8.1501,8.36,5351,0
+CDR_C.US,D,20221024,000000,8.51,8.92,8.38,8.38,24160,0
+CDR_C.US,D,20221025,000000,8.57,8.65,8.485,8.58,25667,0
+CDR_C.US,D,20221026,000000,8.72,8.73,8.5634,8.6,17518,0
+CDR_C.US,D,20221027,000000,8.71,8.71,8.42,8.48,34516,0
+CDR_C.US,D,20221028,000000,8.5,8.5391,8.28,8.4999,47666,0
+CDR_C.US,D,20221031,000000,8.67,8.67,8.26,8.45,46693,0
+CDR_C.US,D,20221101,000000,8.74,9.05,8.5387,8.75,45738,0
+CDR_C.US,D,20221102,000000,8.8,9.05,8.645,8.98,48606,0
+CDR_C.US,D,20221103,000000,9.05,9.05,8.8,8.88,31305,0
+CDR_C.US,D,20221104,000000,8.95,8.95,8.7,8.9,18133,0
+CDR_C.US,D,20221107,000000,9.08,9.7,8.9715,9.38,42709,0
+CDR_C.US,D,20221108,000000,9.42,9.55,9.19,9.47,40048,0
+CDR_C.US,D,20221109,000000,9.06,9.14,8.66,8.9259,21337,0
+CDR_C.US,D,20221110,000000,9.12,9.12,7.7,8.92,52839,0
+CDR_C.US,D,20221111,000000,8.9,9.61,8.9,9.5691,37049,0
+CDR_C.US,D,20221114,000000,9.56,9.7236,9.55,9.55,17304,0
+CDR_C.US,D,20221115,000000,9.67,9.67,9.55,9.5512,22015,0
+CDR_C.US,D,20221116,000000,9.55,9.57,9.5,9.5,22441,0
+CDR_C.US,D,20221117,000000,9.6,9.72,9.5,9.54,8779,0
+CDR_C.US,D,20221118,000000,9.62,9.7089,9.6,9.62,11586,0
+CDR_C.US,D,20221121,000000,9.75,10.405,9.67,10.33,50839,0
+CDR_C.US,D,20221122,000000,10.45,10.89,10.0859,10.42,22303,0
+CDR_C.US,D,20221123,000000,10.38,10.38,10.0202,10.14,10148,0
+CDR_C.US,D,20221125,000000,10.31,10.59,10.2414,10.2414,5834,0
+CDR_C.US,D,20221128,000000,10.41,10.5941,10.2506,10.49,46551,0
+CDR_C.US,D,20221129,000000,10.63,11.26,10.5606,11,45507,0
+CDR_C.US,D,20221130,000000,11.3,12.07,11.25,11.25,44800,0
+CDR_C.US,D,20221201,000000,11.35,11.5,11.26,11.331,5169,0
+CDR_C.US,D,20221202,000000,11.43,11.83,11.32,11.768,9484,0
+CDR_C.US,D,20221205,000000,11.65,11.9496,11.3001,11.32,11079,0
+CDR_C.US,D,20221206,000000,11.5,11.9999,11.3,11.35,19458,0
+CDR_C.US,D,20221207,000000,11.44,11.62,11.25,11.28,15597,0
+CDR_C.US,D,20221208,000000,11.25,11.4802,11.25,11.46,8663,0
+CDR_C.US,D,20221209,000000,11.3056,11.3056,10.8776,11.2074,32256,0
+CDR_C.US,D,20221212,000000,11.25,11.7499,11.2,11.4,11541,0
+CDR_C.US,D,20221213,000000,11.38,11.47,11,11.2601,9592,0
+CDR_C.US,D,20221214,000000,11.26,11.55,11.26,11.2791,11960,0
+CDR_C.US,D,20221215,000000,11.4,11.4,11.1,11.1,31699,0
+CDR_C.US,D,20221216,000000,11.22,11.25,11.15,11.17,11725,0
+CDR_C.US,D,20221219,000000,11.25,11.25,11.15,11.24,26136,0
+CDR_C.US,D,20221220,000000,11.25,11.25,11.2,11.24,13485,0
+CDR_C.US,D,20221221,000000,11.3,11.78,11.2,11.6,30021,0
+CDR_C.US,D,20221222,000000,11.6,11.63,11.335,11.42,6821,0
+CDR_C.US,D,20221223,000000,11.49,11.6536,11.3341,11.5,8012,0
+CDR_C.US,D,20221227,000000,11.62,11.62,11.251,11.526,8263,0
+CDR_C.US,D,20221228,000000,11.7399,12.4,11.49,12.145,27199,0
+CDR_C.US,D,20221229,000000,12.3,12.92,10.9,11.6,48046,0
+CDR_C.US,D,20221230,000000,11.49,11.775,11.2,11.76,14246,0
+CDR_C.US,D,20230103,000000,11.76,12.3199,11.35,11.91,16217,0
+CDR_C.US,D,20230104,000000,12.01,12.48,11.9659,12.46,18708,0
+CDR_C.US,D,20230105,000000,12.33,12.7899,12.33,12.5499,20891,0
+CDR_C.US,D,20230106,000000,12.73,13.9336,12.73,13.1,26398,0
+CDR_C.US,D,20230109,000000,12.98,12.98,12.6001,12.95,8074,0
+CDR_C.US,D,20230110,000000,12.98,12.99,12.6227,12.688,9528,0
+CDR_C.US,D,20230111,000000,13,13.13,12.8001,12.9501,18104,0
+CDR_C.US,D,20230112,000000,12.95,13.64,12.6601,13.18,14374,0
+CDR_C.US,D,20230113,000000,13.31,13.92,13.175,13.6099,14830,0
+CDR_C.US,D,20230117,000000,13.78,13.97,13.62,13.95,14916,0
+CDR_C.US,D,20230118,000000,13.99,14.2776,13.5,13.55,16647,0
+CDR_C.US,D,20230119,000000,13.55,13.55,12.05,12.12,32615,0
+CDR_C.US,D,20230120,000000,12.96,13.1444,12.48,12.48,18874,0
+CDR_C.US,D,20230123,000000,12.74,13.1499,12.16,12.568,15923,0
+CDR_C.US,D,20230124,000000,12.8,12.8,12.13,12.2799,21667,0
+CDR_C.US,D,20230125,000000,12.39,12.62,12.35,12.46,12747,0
+CDR_C.US,D,20230126,000000,12.6,12.6,12.1899,12.1899,22592,0
+CDR_C.US,D,20230127,000000,12.5,12.5,12.057,12.19,28892,0
+CDR_C.US,D,20230130,000000,12.34,12.61,12.3043,12.33,9609,0
+CDR_C.US,D,20230131,000000,12.41,12.42,12.12,12.31,41017,0
+CDR_C.US,D,20230201,000000,12.38,12.6059,12.1201,12.1201,34733,0
+CDR_C.US,D,20230202,000000,12.29,12.6399,12.2,12.43,49338,0
+CDR_C.US,D,20230203,000000,12.35,12.6399,12.2357,12.39,18611,0
+CDR_C.US,D,20230206,000000,12.53,12.6236,12.5,12.5,36559,0
+CDR_C.US,D,20230207,000000,12.5,12.5886,12.375,12.5,27891,0
+CDR_C.US,D,20230208,000000,12.51,12.578,12.4696,12.49,16701,0
+CDR_C.US,D,20230209,000000,12.1,12.45,11.24,12.07,28929,0
+CDR_C.US,D,20230210,000000,12.15,12.15,11.5001,11.94,20820,0
+CDR_C.US,D,20230213,000000,11.8,12.25,11.64,11.82,23775,0
+CDR_C.US,D,20230214,000000,11.94,12,11.73,11.9758,5210,0
+CDR_C.US,D,20230215,000000,11.97,12.1299,11.97,12.1,8664,0
+CDR_C.US,D,20230216,000000,12.05,12.13,11.75,12.13,17703,0
+CDR_C.US,D,20230217,000000,12.04,12.05,11.7505,12.0499,11659,0
+CDR_C.US,D,20230221,000000,11.98,11.98,11.5601,11.71,14917,0
+CDR_C.US,D,20230222,000000,11.93,12.09,11.71,11.9999,17164,0
+CDR_C.US,D,20230223,000000,12.06,12.2,11.6706,11.99,23063,0
+CDR_C.US,D,20230224,000000,11.95,11.95,11.73,11.76,10055,0
+CDR_C.US,D,20230227,000000,11.91,11.9999,11.73,11.86,13629,0
+CDR_C.US,D,20230228,000000,11.88,12.25,11.7301,12.25,21235,0
+CDR_C.US,D,20230301,000000,12.04,12.193,11.56,11.79,28544,0
+CDR_C.US,D,20230302,000000,11.79,12.1195,11.79,12,14909,0
+CDR_C.US,D,20230303,000000,12,12.1,11.66,11.77,20889,0
+CDR_C.US,D,20230306,000000,11.9,12.03,11.79,11.98,12622,0
+CDR_C.US,D,20230307,000000,12.0379,12.1,11.8433,12.04,6232,0
+CDR_C.US,D,20230308,000000,12,12,11.9,11.94,3725,0
+CDR_C.US,D,20230309,000000,11.99,12,11.84,11.9097,7622,0
+CDR_C.US,D,20230310,000000,11.8639,12,11.6,11.61,22435,0
+CDR_C.US,D,20230313,000000,11.6,11.6,10.85,11.17,16397,0
+CDR_C.US,D,20230314,000000,11.35,11.7555,11.12,11.25,10313,0
+CDR_C.US,D,20230315,000000,11.2042,11.3131,10.85,10.9601,30540,0
+CDR_C.US,D,20230316,000000,11.31,11.875,11.215,11.4639,7590,0
+CDR_C.US,D,20230317,000000,11.71,11.7969,11.4989,11.52,10573,0
+CDR_C.US,D,20230320,000000,11.5,11.5,11.17,11.38,12344,0
+CDR_C.US,D,20230321,000000,11.3,11.4671,11.08,11.26,31974,0
+CDR_C.US,D,20230322,000000,11.4,11.6812,11.3,11.32,2251,0
+CDR_C.US,D,20230323,000000,11.35,11.6376,10.925,11.2,7262,0
+CDR_C.US,D,20230324,000000,11.2,11.2,11,11.2,4833,0
+CDR_C.US,D,20230327,000000,11.1,11.25,11.1,11.22,6779,0
+CDR_C.US,D,20230328,000000,11.1,11.25,11.1,11.25,3034,0
+CDR_C.US,D,20230329,000000,11.23,11.5199,11.23,11.5199,6942,0
+CDR_C.US,D,20230330,000000,11.57,11.57,11.4,11.48,4771,0
+CDR_C.US,D,20230331,000000,11.4,11.95,11.4,11.78,29129,0
+CDR_C.US,D,20230403,000000,11.8,11.8,11.16,11.36,20011,0
+CDR_C.US,D,20230404,000000,11.25,11.595,11.25,11.27,8764,0
+CDR_C.US,D,20230405,000000,11.26,11.42,11.25,11.26,5613,0
+CDR_C.US,D,20230406,000000,11.25,11.34,11.2,11.2391,5424,0
+CDR_C.US,D,20230410,000000,11.4,11.7062,11.22,11.44,11787,0
+CDR_C.US,D,20230411,000000,11.3,11.69,11.2206,11.5,9047,0
+CDR_C.US,D,20230412,000000,11.46,11.64,11.0578,11.4264,8984,0
+CDR_C.US,D,20230413,000000,11.59,11.6499,11.34,11.6,8965,0
+CDR_C.US,D,20230414,000000,11.55,11.69,11.3,11.69,12537,0
+CDR_C.US,D,20230417,000000,11.58,11.8475,11.4,11.45,11769,0
+CDR_C.US,D,20230418,000000,11.65,11.69,11.4047,11.46,6030,0
+CDR_C.US,D,20230419,000000,11.45,11.45,11.39,11.44,6858,0
+CDR_C.US,D,20230420,000000,11.54,11.54,11.25,11.25,5457,0
+CDR_C.US,D,20230421,000000,11.3,11.6895,11.3,11.55,7000,0
+CDR_C.US,D,20230424,000000,11.67,11.9899,11.55,11.7182,7558,0
+CDR_C.US,D,20230425,000000,11.8,11.85,11.51,11.68,7319,0
+CDR_C.US,D,20230426,000000,11.73,11.9593,11.7,11.77,11542,0
+CDR_C.US,D,20230427,000000,11.9,11.999,11.8,11.8893,9829,0
+CDR_C.US,D,20230428,000000,11.96,12.25,11.7,11.77,16145,0
+CDR_C.US,D,20230501,000000,11.89,12.26,11.85,11.89,12606,0
+CDR_C.US,D,20230502,000000,11.9,12.15,11.89,12.05,25707,0
+CDR_C.US,D,20230503,000000,12.15,12.25,12,12.025,9438,0
+CDR_C.US,D,20230504,000000,12,12.0499,12,12.03,3988,0
+CDR_C.US,D,20230505,000000,12.05,12.05,11.805,12,17373,0
+CDR_C.US,D,20230508,000000,12.1,12.1,12.03,12.07,14617,0
+CDR_C.US,D,20230509,000000,11.34,12,11.34,11.58,13111,0
+CDR_C.US,D,20230510,000000,11.5,11.87,11.4052,11.73,16148,0
+CDR_C.US,D,20230511,000000,11.65,11.7616,11.36,11.41,14945,0
+CDR_C.US,D,20230512,000000,11.41,11.7974,11.35,11.41,5823,0
+CDR_C.US,D,20230515,000000,11.9,11.9,11.09,11.09,21751,0
+CDR_C.US,D,20230516,000000,11.19,11.64,11.19,11.2657,15733,0
+CDR_C.US,D,20230517,000000,11.5,11.5,11.25,11.3866,4951,0
+CDR_C.US,D,20230518,000000,11.59,11.6131,11.35,11.6131,6288,0
+CDR_C.US,D,20230519,000000,11.58,11.58,11.2,11.2214,12782,0
+CDR_C.US,D,20230522,000000,11.2,11.2,11.05,11.1,29001,0
+CDR_C.US,D,20230523,000000,11.45,11.45,10.8,10.985,28925,0
+CDR_C.US,D,20230524,000000,11.48,11.49,11.0553,11.25,12718,0
+CDR_C.US,D,20230525,000000,11.27,11.335,10.9755,11.1069,12842,0
+CDR_C.US,D,20230526,000000,10.96,11.4899,10.96,11.4015,10745,0
+CDR_C.US,D,20230530,000000,11.48,11.48,11.01,11.31,8606,0
+CDR_C.US,D,20230531,000000,11.35,11.35,11.0745,11.25,26683,0
+CDR_C.US,D,20230601,000000,11.11,11.35,11.11,11.25,8308,0
+CDR_C.US,D,20230602,000000,11.2,11.33,11.2,11.33,10583,0
+CDR_C.US,D,20230605,000000,11.35,11.35,11.14,11.14,12941,0
+CDR_C.US,D,20230606,000000,11.27,11.27,11,11.1732,6062,0
+CDR_C.US,D,20230607,000000,11.28,11.28,11.14,11.175,8238,0
+CDR_C.US,D,20230608,000000,11.24,11.24,11.125,11.175,5756,0
+CDR_C.US,D,20230609,000000,11.17,11.24,11.17,11.24,2164,0
+CDR_C.US,D,20230612,000000,11.28,11.4457,11.25,11.39,7413,0
+CDR_C.US,D,20230613,000000,11.39,11.46,11.23,11.32,14225,0
+CDR_C.US,D,20230614,000000,11.44,11.4499,11.2101,11.3,9966,0
+CDR_C.US,D,20230615,000000,11.45,11.45,11,11.25,29230,0
+CDR_C.US,D,20230616,000000,11.45,11.45,11.25,11.25,6024,0
+CDR_C.US,D,20230620,000000,11.45,11.45,11,11.25,29941,0
+CDR_C.US,D,20230621,000000,11.32,11.4399,11.2501,11.43,7031,0
+CDR_C.US,D,20230622,000000,11.39,11.44,11.27,11.44,6960,0
+CDR_C.US,D,20230623,000000,11.43,11.55,11.37,11.54,6882,0
+CDR_C.US,D,20230626,000000,11.55,11.85,11.4796,11.67,21363,0
+CDR_C.US,D,20230627,000000,11.85,11.85,11.64,11.66,4762,0
+CDR_C.US,D,20230628,000000,11.57,11.836,11.57,11.7,11070,0
+CDR_C.US,D,20230629,000000,11.7,11.78,11.56,11.62,5508,0
+CDR_C.US,D,20230630,000000,11.63,12.97,11.63,12.96,60502,0
+CDR_C.US,D,20230703,000000,12.65,12.95,11.8601,12.77,22653,0
+CDR_C.US,D,20230705,000000,12.8,12.8,12.5,12.5,8661,0
+CDR_C.US,D,20230706,000000,12.5,12.5,12.18,12.25,9151,0
+CDR_C.US,D,20230707,000000,12.75,12.75,12.03,12.03,5455,0
+CDR_C.US,D,20230710,000000,12.25,12.51,12.1022,12.29,8582,0
+CDR_C.US,D,20230711,000000,12.52,12.77,12.2,12.2,7888,0
+CDR_C.US,D,20230712,000000,12.7,12.7,12.2001,12.43,11374,0
+CDR_C.US,D,20230713,000000,12.32,12.5,12.25,12.4128,14204,0
+CDR_C.US,D,20230714,000000,12.59,12.6,12.305,12.47,7991,0
+CDR_C.US,D,20230717,000000,12.45,12.6074,12.35,12.35,9049,0
+CDR_C.US,D,20230718,000000,12.5599,12.7037,12.5,12.69,4430,0
+CDR_C.US,D,20230719,000000,12.7,12.97,12.5,12.7,10966,0
+CDR_C.US,D,20230720,000000,12.7,12.8692,12.61,12.8692,7312,0
+CDR_C.US,D,20230721,000000,12.92,13.3,12.91,13.27,11945,0
+CDR_C.US,D,20230724,000000,13.33,14.25,13.3001,13.64,16873,0
+CDR_C.US,D,20230725,000000,13.7,14.12,13.59,14.1,12716,0
+CDR_C.US,D,20230726,000000,14.14,14.4,13.84,14.15,11361,0
+CDR_C.US,D,20230727,000000,14.48,14.56,14.33,14.33,14517,0
+CDR_C.US,D,20230728,000000,14.74,14.74,14.243,14.58,10895,0
+CDR_C.US,D,20230731,000000,14.44,14.85,14.44,14.79,10269,0
+CDR_C.US,D,20230801,000000,14.63,14.7699,14.17,14.7699,7698,0
+CDR_C.US,D,20230802,000000,14.77,14.77,14.3392,14.3392,8647,0
+CDR_C.US,D,20230803,000000,14.55,14.79,14.55,14.725,10312,0
+CDR_C.US,D,20230804,000000,14.52,14.9085,14.52,14.7399,9054,0
+CDR_C.US,D,20230807,000000,14.5385,14.99,14.5385,14.875,13097,0
+CDR_C.US,D,20230808,000000,14.98,15.15,14.9,14.9116,8446,0
+CDR_C.US,D,20230809,000000,14.56,14.69,14,14,9566,0
+CDR_C.US,D,20230810,000000,13.63,14.375,13.62,13.9,10205,0
+CDR_C.US,D,20230811,000000,13.965,13.98,13.65,13.86,7643,0
+CDR_C.US,D,20230814,000000,13.81,13.895,13.26,13.35,18424,0
+CDR_C.US,D,20230815,000000,13.11,13.27,12.81,12.98,8372,0
+CDR_C.US,D,20230816,000000,12.98,12.99,12.81,12.95,8462,0
+CDR_C.US,D,20230817,000000,13.08,13.08,12.8,12.8099,6801,0
+CDR_C.US,D,20230818,000000,12.7317,12.9399,12.52,12.53,8927,0
+CDR_C.US,D,20230821,000000,12.6,12.88,12.3,12.4125,13764,0
+CDR_C.US,D,20230822,000000,12.9,12.9999,12.31,12.9,17255,0
+CDR_C.US,D,20230823,000000,13,13.11,12.76,13.09,8386,0
+CDR_C.US,D,20230824,000000,13.25,13.25,12.6875,13.1,1015,0
+CDR_C.US,D,20230825,000000,13.09,13.41,13.09,13.22,8998,0
+CDR_C.US,D,20230828,000000,13.2761,13.3762,13.1776,13.1776,3832,0
+CDR_C.US,D,20230829,000000,13.2,13.25,12.75,12.98,14593,0
+CDR_C.US,D,20230830,000000,12.09,12.83,11.59,12.5,25619,0
+CDR_C.US,D,20230831,000000,12.5,12.934,12.5,12.5,13866,0
+CDR_C.US,D,20230901,000000,12.9,12.99,12.745,12.745,895,0
+CDR_C.US,D,20230905,000000,12.99,12.99,12.5101,12.6305,4009,0
+CDR_C.US,D,20230906,000000,12.74,12.7544,12.5,12.635,7896,0
+CDR_C.US,D,20230907,000000,12.89,12.89,12.5001,12.6029,3617,0
+CDR_C.US,D,20230908,000000,12.89,12.89,12.6243,12.72,5913,0
+CDR_C.US,D,20230911,000000,12.99,12.99,12.86,12.92,5852,0
+CDR_C.US,D,20230912,000000,12.745,12.92,12.745,12.92,1782,0
+CDR_C.US,D,20230913,000000,12.85,12.85,12.6501,12.7889,8733,0
+CDR_C.US,D,20230914,000000,12.74,12.86,12.74,12.8,17244,0
+CDR_C.US,D,20230915,000000,12.84,12.84,12.75,12.775,2893,0
+CDR_C.US,D,20230918,000000,12.99,12.99,12.79,12.8058,5991,0
+CDR_C.US,D,20230919,000000,12.8478,12.85,12.7537,12.7537,7449,0
+CDR_C.US,D,20230920,000000,12.83,12.91,12.8001,12.83,19260,0
+CDR_C.US,D,20230921,000000,12.75,12.8401,12.75,12.8101,4934,0
+CDR_C.US,D,20230922,000000,12.85,12.85,12.75,12.8,17759,0
+CDR_C.US,D,20230925,000000,12.81,12.82,12.75,12.75,12913,0
+CDR_C.US,D,20230926,000000,12.8041,12.8041,12.75,12.75,1719,0
+CDR_C.US,D,20230927,000000,12.7668,12.79,12.76,12.77,2853,0
+CDR_C.US,D,20230928,000000,12.75,12.85,12.75,12.76,5486,0
+CDR_C.US,D,20230929,000000,12.75,12.8047,12.75,12.75,6027,0
+CDR_C.US,D,20231002,000000,12.87,12.87,12.7126,12.7126,2246,0
+CDR_C.US,D,20231003,000000,12.7,12.75,12.24,12.55,14090,0
+CDR_C.US,D,20231004,000000,12.53,12.54,12.3001,12.3801,6609,0
+CDR_C.US,D,20231005,000000,12.3,12.537,11.11,11.9489,13872,0
+CDR_C.US,D,20231006,000000,12.09,12.09,11.9,11.9,3514,0
+CDR_C.US,D,20231009,000000,11.67,12.21,11.5,11.82,13495,0
+CDR_C.US,D,20231010,000000,11.93,12.08,11.65,11.83,29305,0
+CDR_C.US,D,20231011,000000,11.93,12.2999,11.78,11.99,16418,0
+CDR_C.US,D,20231012,000000,12.04,12.04,11.5,11.59,19386,0
+CDR_C.US,D,20231013,000000,11.67,11.8,11.25,11.26,44135,0
+CDR_C.US,D,20231016,000000,10.64,11.26,10.5901,10.7502,64529,0
+CDR_C.US,D,20231017,000000,10.75,11.87,10.75,11.1645,89332,0
+CDR_C.US,D,20231018,000000,10.6,11.37,10.41,11.37,74890,0
+CDR_C.US,D,20231019,000000,11.26,11.42,10.94,11.18,43243,0
+CDR_C.US,D,20231020,000000,10.87,11.14,10.3301,10.83,34581,0
+CDR_C.US,D,20231023,000000,10.89,11,10.4,10.42,67250,0
+CDR_C.US,D,20231024,000000,10.47,10.74,10.42,10.42,25393,0
+CDR_C.US,D,20231025,000000,10.41,10.55,10.25,10.55,23123,0
+CDR_C.US,D,20231026,000000,10.57,10.6,10.1903,10.55,15374,0
+CDR_C.US,D,20231027,000000,10.375,10.59,10.375,10.48,16652,0
+CDR_C.US,D,20231030,000000,10.42,10.5994,10.1801,10.4538,26802,0
+CDR_C.US,D,20231031,000000,10.48,10.5494,10.26,10.27,13193,0
+CDR_C.US,D,20231101,000000,10.27,10.47,10.27,10.33,30240,0
+CDR_C.US,D,20231102,000000,10.31,10.77,10.3,10.33,34899,0
+CDR_C.US,D,20231103,000000,10.36,11.0417,10.36,10.99,38209,0
+CDR_C.US,D,20231106,000000,10.9,11.4,10.3596,10.92,41409,0
+CDR_C.US,D,20231107,000000,10.99,11.2699,10.99,11.1501,14513,0
+CDR_C.US,D,20231108,000000,11.15,11.33,10.26,11.03,33660,0
+CDR_C.US,D,20231109,000000,10.83,11.34,10.77,10.91,45837,0
+CDR_C.US,D,20231110,000000,11.27,11.6,11.26,11.3393,29460,0
+CDR_C.US,D,20231113,000000,11.26,11.5,11.26,11.26,60691,0
+CDR_C.US,D,20231114,000000,11.35,11.45,11.26,11.27,20455,0
+CDR_C.US,D,20231115,000000,11.35,11.425,11.35,11.3794,15441,0
+CDR_C.US,D,20231116,000000,11.45,11.5,11.35,11.45,20738,0
+CDR_C.US,D,20231117,000000,11.4,11.73,11.4,11.6,27424,0
+CDR_C.US,D,20231120,000000,11.73,11.82,11.6,11.7001,30901,0
+CDR_C.US,D,20231121,000000,11.8,12.22,11.7101,12.01,22075,0
+CDR_C.US,D,20231122,000000,12,12.06,12,12.025,7937,0
+CDR_C.US,D,20231124,000000,12.18,12.18,12.07,12.1,1458,0
+CDR_C.US,D,20231127,000000,12.0001,12.0939,12,12.05,18839,0
+CDR_C.US,D,20231128,000000,12,12.18,12,12.14,15196,0
+CDR_C.US,D,20231129,000000,12.08,12.08,12,12.04,17332,0
+CDR_C.US,D,20231130,000000,12.04,12.1,12,12,16913,0
+CDR_C.US,D,20231201,000000,12,12.32,12,12.25,14184,0
+CDR_C.US,D,20231204,000000,12.25,12.3,12.25,12.27,18878,0
+CDR_C.US,D,20231205,000000,12.25,12.3,12.25,12.275,6586,0
+CDR_C.US,D,20231206,000000,12.28,12.31,12.25,12.27,19267,0
+CDR_C.US,D,20231207,000000,12.25,12.29,12.25,12.29,7181,0
+CDR_C.US,D,20231208,000000,12.25,12.32,12.25,12.32,9454,0
+CDR_C.US,D,20231211,000000,12.3,12.35,12.3,12.31,8389,0
+CDR_C.US,D,20231212,000000,12.31,12.526,12.3025,12.5001,11914,0
+CDR_C.US,D,20231213,000000,12.5,12.6,12.5,12.6,7406,0
+CDR_C.US,D,20231214,000000,12.53,12.6,12.5,12.5,14121,0
+CDR_C.US,D,20231215,000000,12.52,12.57,12.5,12.5,6366,0
+CDR_C.US,D,20231218,000000,12.51,12.59,12.0609,12.51,177072,0
+CDR_C.US,D,20231219,000000,12.5,13.17,12.5,12.68,31600,0
+CDR_C.US,D,20231220,000000,12.85,12.9899,12.5401,12.84,3664,0
+CDR_C.US,D,20231221,000000,12.64,12.86,12.6288,12.66,7066,0
+CDR_C.US,D,20231222,000000,12.65,12.815,12.5407,12.5407,17243,0
+CDR_C.US,D,20231226,000000,12.6005,12.795,12.52,12.63,12674,0
+CDR_C.US,D,20231227,000000,12.71,12.71,12.5,12.7,3894,0
+CDR_C.US,D,20231228,000000,12.58,12.7,12.5,12.5,16911,0
+CDR_C.US,D,20231229,000000,12.5,12.79,12.5,12.69,34178,0
+CDR_C.US,D,20240102,000000,12.65,12.81,11.75,12.0128,9502,0
+CDR_C.US,D,20240103,000000,11.89,12.564,11.3016,12.18,7342,0
+CDR_C.US,D,20240104,000000,12.18,12.25,12,12.1287,5951,0
+CDR_C.US,D,20240105,000000,12.01,12.6046,12.01,12.18,4971,0
+CDR_C.US,D,20240108,000000,12.02,12.02,11.7,11.7884,16261,0
+CDR_C.US,D,20240109,000000,11.91,11.9406,11.4,11.5987,9982,0
+CDR_C.US,D,20240110,000000,11.48,12.03,11.4718,11.6,11654,0
+CDR_C.US,D,20240111,000000,11.45,11.94,11.45,11.7758,3779,0
+CDR_C.US,D,20240112,000000,11.8,11.8,11.5001,11.61,4055,0
+CDR_C.US,D,20240116,000000,11.6,11.8597,11.6,11.61,6107,0
+CDR_C.US,D,20240117,000000,11.6,12,11.6,11.71,3079,0
+CDR_C.US,D,20240118,000000,11.78,11.85,11.68,11.68,3078,0
+CDR_C.US,D,20240119,000000,11.75,12.05,11.75,11.79,4047,0
+CDR_C.US,D,20240122,000000,11.85,12.25,11.85,12.025,8362,0
+CDR_C.US,D,20240123,000000,12.03,12.37,12.03,12.14,7121,0
+CDR_C.US,D,20240124,000000,12.09,12.24,12.06,12.17,4018,0
+CDR_C.US,D,20240125,000000,12.13,12.6,12.13,12.38,6512,0
+CDR_C.US,D,20240126,000000,12.4731,12.7499,12.4731,12.63,5335,0
+CDR_C.US,D,20240129,000000,12.51,12.7779,12.25,12.7779,4474,0
+CDR_C.US,D,20240130,000000,12.7824,13.1699,12.55,12.8487,1869,0
+CDR_C.US,D,20240131,000000,12.75,12.9,12.703,12.87,3951,0
+CDR_C.US,D,20240201,000000,12.95,13,12.63,13,10097,0
+CDR_C.US,D,20240202,000000,13,13,12.61,12.885,13304,0
+CDR_C.US,D,20240205,000000,12.76,12.9578,12.7,12.9578,6087,0
+CDR_C.US,D,20240206,000000,12.83,12.99,12.7,12.8284,11559,0
+CDR_C.US,D,20240207,000000,12.85,12.85,12.2101,12.6,8500,0
+CDR_C.US,D,20240208,000000,12.4,12.4,11.8329,12.3,5783,0
+CDR_C.US,D,20240209,000000,12.32,12.35,12.285,12.35,5579,0
+CDR_C.US,D,20240212,000000,12.38,12.59,12.35,12.59,10550,0
+CDR_C.US,D,20240213,000000,12.67,12.68,12.55,12.58,4346,0
+CDR_C.US,D,20240214,000000,12.54,12.7,12.54,12.7,1958,0
+CDR_C.US,D,20240215,000000,12.78,12.78,12.7007,12.7007,663,0
+CDR_C.US,D,20240216,000000,12.76,12.8,12.49,12.69,8096,0
+CDR_C.US,D,20240220,000000,12.75,12.77,12.617,12.77,3595,0
+CDR_C.US,D,20240221,000000,12.77,12.8,12.63,12.645,4820,0
+CDR_C.US,D,20240222,000000,12.77,13,12.77,12.9999,8017,0
+CDR_C.US,D,20240223,000000,13,13.1089,12.9783,13.0808,7078,0
+CDR_C.US,D,20240226,000000,13.03,13.15,13.03,13.15,3179,0
+CDR_C.US,D,20240227,000000,13.17,13.2999,13.03,13.2,3627,0
+CDR_C.US,D,20240228,000000,13.28,13.3,13.1744,13.2,4502,0
+CDR_C.US,D,20240229,000000,13.1922,14,13.1207,13.92,32119,0
+CDR_C.US,D,20240301,000000,13.81,14,13.47,13.47,7708,0
+CDR_C.US,D,20240304,000000,13.28,13.92,13.2067,13.39,10122,0
+CDR_C.US,D,20240305,000000,13.7,13.8899,13.6,13.8,3448,0
+CDR_C.US,D,20240306,000000,13.8,14.03,13.74,13.74,3353,0
+CDR_C.US,D,20240307,000000,13.86,13.89,13.741,13.741,2760,0
+CDR_C.US,D,20240308,000000,13.87,14,13.84,14,4728,0
+CDR_C.US,D,20240311,000000,13.76,14,13.5,13.81,4937,0
+CDR_C.US,D,20240312,000000,13.93,13.93,13.7,13.93,3243,0
+CDR_C.US,D,20240313,000000,13.84,13.84,13.0901,13.0901,5982,0
+CDR_C.US,D,20240314,000000,13.5,13.515,13.3,13.515,2315,0
+CDR_C.US,D,20240315,000000,13.47,13.47,13.29,13.3696,2658,0
+CDR_C.US,D,20240318,000000,13.5,13.7,13.5,13.59,654,0
+CDR_C.US,D,20240319,000000,13.7682,13.87,13.6,13.87,3603,0
+CDR_C.US,D,20240320,000000,13.9,13.9725,13.76,13.96,6102,0
+CDR_C.US,D,20240321,000000,13.85,14,13.85,14,5156,0
+CDR_C.US,D,20240322,000000,14,14,14,14,256,0
+CDR_C.US,D,20240325,000000,14,14,13.88,13.88,2303,0
+CDR_C.US,D,20240326,000000,14,14.01,13.92,13.94,3758,0
+CDR_C.US,D,20240327,000000,14,14,13.9,13.9,4634,0
+CDR_C.US,D,20240328,000000,13.88,13.9799,12.49,12.62,106918,0
+CDR_C.US,D,20240401,000000,12.74,12.8644,12,12.46,42493,0
+CDR_C.US,D,20240402,000000,12.55,12.63,12.18,12.63,11474,0
+CDR_C.US,D,20240403,000000,12.47,12.68,12.32,12.44,8108,0
+CDR_C.US,D,20240404,000000,12.57,12.66,12.05,12.26,24361,0
+CDR_C.US,D,20240405,000000,12.26,12.47,12.105,12.25,5133,0
+CDR_C.US,D,20240408,000000,12.16,12.24,12.05,12.18,12345,0
+CDR_C.US,D,20240409,000000,12.25,12.25,11.91,12.0215,9865,0
+CDR_C.US,D,20240410,000000,11.92,11.94,11.3,11.7999,17440,0
+CDR_C.US,D,20240411,000000,11.8,11.8,11.2194,11.25,14306,0
+CDR_C.US,D,20240412,000000,11.3,12.0399,11.2,11.4,27210,0
+CDR_C.US,D,20240415,000000,11.32,11.9899,11.1374,11.25,16628,0
+CDR_C.US,D,20240416,000000,11.44,11.98,11.44,11.73,6293,0
+CDR_C.US,D,20240417,000000,11.65,11.65,11.65,11.65,513,0
+CDR_C.US,D,20240418,000000,11.43,11.79,11.32,11.59,7925,0
+CDR_C.US,D,20240419,000000,11.59,11.63,11.55,11.55,2152,0
+CDR_C.US,D,20240422,000000,11.59,11.8,11.59,11.8,2491,0
+CDR_C.US,D,20240423,000000,11.97,12.49,11.97,12.49,2458,0
+CDR_C.US,D,20240424,000000,12.26,12.26,11.51,11.9999,9833,0
+CDR_C.US,D,20240425,000000,11.98,11.98,11.5,11.75,2683,0
+CDR_C.US,D,20240426,000000,11.75,11.9993,11.75,11.96,1703,0
+CDR_C.US,D,20240429,000000,11.85,12.4682,11.75,11.9292,5006,0
+CDR_C.US,D,20240430,000000,11.77,12.225,11.77,12,7427,0
+CDR_C.US,D,20240501,000000,12.25,12.6999,12.1312,12.5,7912,0
+CDR_C.US,D,20240502,000000,12.6,12.6,12.3999,12.45,2989,0
+CDR_C.US,D,20240503,000000,12.6,12.8,12.6,12.8,1909,0
+CDR_C.US,D,20240506,000000,12.81,13.01,12.6999,12.6999,4493,0
+CDR_C.US,D,20240507,000000,12.77,13.05,12.7699,12.99,5966,0
+CDR_C.US,D,20240508,000000,12.79,13.05,12.79,12.89,6844,0
+CDR_C.US,D,20240509,000000,12.79,12.79,12.0842,12.48,10911,0
+CDR_C.US,D,20240510,000000,12.1,12.44,11.68,11.75,6632,0
+CDR_C.US,D,20240513,000000,11.88,12.5,11.64,12.46,15964,0
+CDR_C.US,D,20240514,000000,12.05,12.11,11.85,11.9,6752,0
+CDR_C.US,D,20240515,000000,11.91,12.2955,11.9,12.02,4093,0
+CDR_C.US,D,20240516,000000,12.02,12.02,11.885,11.91,1435,0
+CDR_C.US,D,20240517,000000,11.94,12,11.88,12,4186,0
+CDR_C.US,D,20240520,000000,12.15,12.15,11.97,12,8533,0
+CDR_C.US,D,20240521,000000,12.1,12.1,11.95,11.95,1144,0
+CDR_C.US,D,20240522,000000,12.4183,12.4183,11.4801,11.565,3768,0
+CDR_C.US,D,20240523,000000,11.8,11.9299,11.8,11.81,3667,0
+CDR_C.US,D,20240524,000000,11.64,11.83,11.64,11.82,1267,0
+CDR_C.US,D,20240528,000000,11.82,12.25,11.4,12,6228,0
+CDR_C.US,D,20240529,000000,11.8609,11.8724,11.76,11.76,1540,0
+CDR_C.US,D,20240530,000000,11.97,12.21,11.5552,11.89,9971,0
+CDR_C.US,D,20240531,000000,12.01,12.01,11.9,11.9,3064,0
+CDR_C.US,D,20240603,000000,12.01,12.01,11.6201,11.6201,3494,0
+CDR_C.US,D,20240604,000000,11.6306,11.95,11.6306,11.795,7227,0
+CDR_C.US,D,20240605,000000,11.94,12.01,11.74,11.84,2746,0
+CDR_C.US,D,20240606,000000,11.76,11.76,11.5,11.5899,4027,0
+CDR_C.US,D,20240607,000000,12.08,12.1,11.4001,11.67,2568,0
+CDR_C.US,D,20240610,000000,12,12,11.6,11.6692,3039,0
+CDR_C.US,D,20240611,000000,11.83,12,11.72,11.85,10657,0
+CDR_C.US,D,20240612,000000,11.76,12.15,11.76,12.09,1433,0
+CDR_C.US,D,20240613,000000,12.15,12.15,11.71,11.71,787,0
+CDR_C.US,D,20240614,000000,12,12.01,11.71,11.71,19155,0
+CDR_C.US,D,20240617,000000,12,12,11.8138,11.8138,14630,0
+CDR_C.US,D,20240618,000000,12.08,12.08,12.06,12.06,945,0
+CDR_C.US,D,20240620,000000,11.77,11.7701,11.64,11.64,5578,0
+CDR_C.US,D,20240621,000000,11.65,11.8896,11.65,11.81,2026,0
+CDR_C.US,D,20240624,000000,11.86,11.86,11.7,11.742,6784,0
+CDR_C.US,D,20240625,000000,11.8,11.8,11.4289,11.8,7148,0
+CDR_C.US,D,20240626,000000,11.71,12.0797,11.71,12.04,5963,0
+CDR_C.US,D,20240627,000000,11.96,12.1399,11.96,12.1399,635,0
+CDR_C.US,D,20240628,000000,12.05,12.15,12.0001,12.11,2810,0
+CDR_C.US,D,20240701,000000,12.03,12.0499,12.03,12.0499,878,0
+CDR_C.US,D,20240702,000000,11.94,12.11,11.73,11.763,2522,0
+CDR_C.US,D,20240703,000000,12,12.08,12,12.08,549,0
+CDR_C.US,D,20240705,000000,12.1,12.36,12.1,12.1,1337,0
+CDR_C.US,D,20240708,000000,12,12,11.89,11.89,3215,0
+CDR_C.US,D,20240709,000000,11.8,11.93,11.77,11.77,1172,0
+CDR_C.US,D,20240710,000000,11.825,11.825,11.75,11.75,2580,0
+CDR_C.US,D,20240711,000000,11.98,12.04,11.98,12,6314,0
+CDR_C.US,D,20240712,000000,12.0672,12.08,12.04,12.078,2371,0
+CDR_C.US,D,20240715,000000,12.07,12.1814,12.039,12.15,3961,0
+CDR_C.US,D,20240716,000000,12.08,12.1292,12.08,12.09,5035,0
+CDR_C.US,D,20240717,000000,12.09,12.28,12.09,12.1688,1679,0
+CDR_C.US,D,20240718,000000,12.2,12.2,12.14,12.145,3795,0
+CDR_C.US,D,20240719,000000,12.2,12.2,12.15,12.2,3410,0
+CDR_C.US,D,20240722,000000,12.15,12.2,11.95,12.105,5160,0
+CDR_C.US,D,20240723,000000,12.53,12.65,12.17,12.4824,11596,0
+CDR_C.US,D,20240724,000000,12.5,12.56,11.89,12.13,5417,0
+CDR_C.US,D,20240725,000000,12.53,12.65,12.5,12.575,2306,0
+CDR_C.US,D,20240726,000000,12.59,12.59,12.22,12.365,4578,0
+CDR_C.US,D,20240729,000000,12.4,12.7,12.4,12.7,4494,0
+CDR_C.US,D,20240730,000000,12.71,13,12.27,12.8,11537,0
+CDR_C.US,D,20240731,000000,12.85,12.85,12.53,12.85,2221,0
+CDR_C.US,D,20240801,000000,12.95,12.95,12.55,12.85,2631,0
+CDR_C.US,D,20240802,000000,12.61,13.16,12.61,13.05,35337,0
+CDR_C.US,D,20240805,000000,13.05,13.06,12.31,12.9,9774,0
+CDR_C.US,D,20240806,000000,12.98,13.02,12.6511,13,16128,0
+CDR_C.US,D,20240807,000000,13,13.2498,12.8,13.05,6349,0
+CDR_C.US,D,20240808,000000,13,13.3472,12.9,13.0401,10060,0
+CDR_C.US,D,20240809,000000,12.75,12.8934,12.6266,12.69,9615,0
+CDR_C.US,D,20240812,000000,13.12,13.21,12.8721,13.0637,11368,0
+CDR_C.US,D,20240813,000000,12.97,13.29,12.71,12.88,11941,0
+CDR_C.US,D,20240814,000000,12.89,13.72,12.89,13.3001,13613,0
+CDR_C.US,D,20240815,000000,13.23,13.4,13.02,13.29,10708,0
+CDR_C.US,D,20240816,000000,13.46,13.65,12.61,12.61,16461,0
+CDR_C.US,D,20240819,000000,13.2,13.43,13.2,13.29,10452,0
+CDR_C.US,D,20240820,000000,13.35,13.65,13.2,13.2,30823,0
+CDR_C.US,D,20240821,000000,13.34,13.34,13.3,13.3,4101,0
+CDR_C.US,D,20240822,000000,13.22,13.32,13.2,13.2,7679,0
+CDR_C.US,D,20240823,000000,13.39,13.5,13.21,13.2101,4621,0
+CDR_C.US,D,20240826,000000,13.34,13.53,13.3,13.3501,3711,0
+CDR_C.US,D,20240827,000000,13.43,13.83,13.43,13.51,2846,0
+CDR_C.US,D,20240828,000000,13.77,13.86,13.5,13.5,30100,0
+CDR_C.US,D,20240829,000000,13.45,13.46,12.87,12.87,22444,0
+CDR_C.US,D,20240830,000000,12.9,13.87,12.9,13.51,118219,0
+CDR_C.US,D,20240903,000000,13.43,13.55,13.25,13.425,38054,0
+CDR_C.US,D,20240904,000000,13.34,13.3789,13.1009,13.1009,5747,0
+CDR_C.US,D,20240905,000000,13.13,13.34,13.12,13.25,20263,0
+CDR_C.US,D,20240906,000000,13.25,13.25,13.163,13.2316,1375,0
+CDR_C.US,D,20240909,000000,13.13,13.39,13.07,13.14,9394,0
+CDR_C.US,D,20240910,000000,13.24,13.3682,13.24,13.24,3431,0
+CDR_C.US,D,20240911,000000,13.37,13.37,13.16,13.25,22824,0
+CDR_C.US,D,20240912,000000,13.1,13.18,13.1,13.1,2614,0
+CDR_C.US,D,20240913,000000,13.24,13.2985,13.24,13.24,5362,0
+CDR_C.US,D,20240916,000000,13.21,13.25,13.14,13.2,15721,0
+CDR_C.US,D,20240917,000000,13.175,13.335,13.175,13.25,23709,0
+CDR_C.US,D,20240918,000000,13.15,13.25,13.15,13.16,5447,0
+CDR_C.US,D,20240919,000000,13.1015,13.3,13.1015,13.25,13267,0
+CDR_C.US,D,20240920,000000,13.19,13.25,13.19,13.23,2343,0
+CDR_C.US,D,20240923,000000,13.6691,13.7,13.585,13.65,3423,0
+CDR_C.US,D,20240924,000000,13.6,14.19,13.6,13.98,12608,0
+CDR_C.US,D,20240925,000000,14.58,14.58,14.03,14.35,7548,0
+CDR_C.US,D,20240926,000000,14.55,14.55,14.01,14.05,16254,0
+CDR_C.US,D,20240927,000000,14.02,14.0999,13.95,13.95,3851,0
+CDR_C.US,D,20240930,000000,13.95,13.99,13.65,13.9,15854,0
+CDR_C.US,D,20241001,000000,13.832,13.99,13.832,13.92,13098,0
+CDR_C.US,D,20241002,000000,13.925,14.3,13.879,14.16,22506,0
+CDR_C.US,D,20241003,000000,14.24,14.4,14.1388,14.32,22122,0
+CDR_C.US,D,20241004,000000,14.25,14.605,14.25,14.605,11853,0
+CDR_C.US,D,20241007,000000,14.5,14.65,14.45,14.65,12636,0
+CDR_C.US,D,20241008,000000,14.65,14.88,14.64,14.88,2500,0
+CDR_C.US,D,20241009,000000,14.68,14.9,14.5476,14.795,30084,0
+CDR_C.US,D,20241010,000000,14.68,14.81,14.68,14.81,6407,0
+CDR_C.US,D,20241011,000000,14.7,14.93,14.7,14.93,5387,0
+CDR_C.US,D,20241014,000000,14.77,14.99,14.7363,14.83,7209,0
+CDR_C.US,D,20241015,000000,14.82,14.96,14.82,14.9,5780,0
+CDR_C.US,D,20241016,000000,14.85,14.89,14.8,14.8,15590,0
+CDR_C.US,D,20241017,000000,14.8,14.9,14.7,14.8545,8705,0
+CDR_C.US,D,20241018,000000,14.75,14.92,14.75,14.92,6653,0
+CDR_C.US,D,20241021,000000,14.85,14.9588,14.8,14.9,25235,0
+CDR_C.US,D,20241022,000000,14.75,14.89,14.7,14.72,15497,0
+CDR_C.US,D,20241023,000000,14.73,14.77,14.29,14.59,10604,0
+CDR_C.US,D,20241024,000000,14.69,14.95,14.42,14.51,53014,0
+CDR_C.US,D,20241025,000000,14.51,14.51,13.9,14.19,14315,0
+CDR_C.US,D,20241028,000000,14.21,14.32,13.9914,13.9914,4967,0
+CDR_C.US,D,20241029,000000,14.03,14.53,14.03,14.25,10653,0
+CDR_C.US,D,20241030,000000,14.32,14.35,14.15,14.15,4374,0
+CDR_C.US,D,20241031,000000,14.2,14.3,14.2,14.25,7259,0
+CDR_C.US,D,20241101,000000,14.2,14.42,14.2,14.32,3218,0
+CDR_C.US,D,20241104,000000,14.35,14.9499,14.35,14.42,5465,0
+CDR_C.US,D,20241105,000000,14.81,14.81,14.21,14.21,4153,0
+CDR_C.US,D,20241106,000000,14.21,14.5,14.21,14.2599,2693,0
+CDR_C.US,D,20241107,000000,14.39,14.44,14.29,14.29,13189,0
+CDR_C.US,D,20241108,000000,13.95,13.95,13.8,13.88,12367,0
+CDR_C.US,D,20241111,000000,14.15,14.15,13.7904,13.8238,7377,0
+CDR_C.US,D,20241112,000000,13.985,14.1524,13.79,13.85,22396,0
+CDR_C.US,D,20241113,000000,13.9,13.95,13.8836,13.935,1486,0
+CDR_C.US,D,20241114,000000,14.31,14.31,13.86,13.95,15235,0
+CDR_C.US,D,20241115,000000,13.91,13.95,13.85,13.9,2889,0
+CDR_C.US,D,20241118,000000,13.91,14.0756,13.85,13.85,4903,0
+CDR_C.US,D,20241119,000000,13.96,14.1,13.85,14.1,4015,0
+CDR_C.US,D,20241120,000000,14.007,14.1,13.79,13.81,9021,0
+CDR_C.US,D,20241121,000000,13.99,14.18,13.98,14.1,6047,0
+CDR_C.US,D,20241126,000000,13.8295,13.92,13.8295,13.92,1093,0
+CDR_C.US,D,20241127,000000,13.9771,14.1,13.79,14.1,3792,0
+CDR_C.US,D,20241129,000000,13.9351,14.07,13.9351,14.07,779,0
+CDR_C.US,D,20241202,000000,13.8689,14.0063,13.85,14.0001,3863,0
+CDR_C.US,D,20241203,000000,13.88,14.0495,13.88,14,4687,0
+CDR_C.US,D,20241204,000000,13.9,14,13.84,13.84,5015,0
+CDR_C.US,D,20241205,000000,13.8646,13.95,13.81,13.95,1242,0
+CDR_C.US,D,20241206,000000,14,14,13.7001,13.74,5478,0
+CDR_C.US,D,20241209,000000,13.9,13.9699,13.69,13.9,3159,0
+CDR_C.US,D,20241210,000000,13.76,13.8451,13.755,13.8451,1042,0
+CDR_C.US,D,20241211,000000,13.71,13.87,13.64,13.71,2874,0
+CDR_C.US,D,20241212,000000,13.9,13.92,13.69,13.92,7513,0
+CDR_C.US,D,20241213,000000,13.66,13.92,13.62,13.8,3317,0
+CDR_C.US,D,20241216,000000,13.71,13.91,13.67,13.89,11367,0
+CDR_C.US,D,20241217,000000,13.8857,13.91,13.7888,13.91,1786,0
+CDR_C.US,D,20241218,000000,13.6947,13.74,12.59,13.74,9395,0
+CDR_C.US,D,20241219,000000,13.2799,13.77,13.2799,13.77,5445,0
+CDR_C.US,D,20241220,000000,13.77,13.77,13.3,13.3144,4046,0
+CDR_C.US,D,20241223,000000,13.36,13.5,13.29,13.29,7769,0
+CDR_C.US,D,20241224,000000,13.3098,13.39,13.24,13.28,5828,0
+CDR_C.US,D,20241226,000000,13.3,13.39,13.05,13.25,3054,0
+CDR_C.US,D,20241227,000000,14.14,14.5,13.76,14.31,18807,0
+CDR_C.US,D,20241230,000000,14.4289,14.4289,14.21,14.23,5560,0
+CDR_C.US,D,20241231,000000,14.3703,14.49,14,14.49,42488,0
+CDR_C.US,D,20250102,000000,14.48,14.5004,14.3188,14.5004,3028,0
+CDR_C.US,D,20250103,000000,14.545,14.88,14.52,14.8,8167,0
+CDR_C.US,D,20250106,000000,14.86,15.1201,14.6,14.928,13392,0
+CDR_C.US,D,20250107,000000,14.8624,15.12,14.86,15.1,3850,0
+CDR_C.US,D,20250108,000000,14.8501,15,14.79,15,7088,0
+CDR_C.US,D,20250110,000000,14.9,14.94,14.82,14.85,3653,0
+CDR_C.US,D,20250113,000000,14.86,14.895,14.76,14.89,4452,0
+CDR_C.US,D,20250114,000000,14.88,14.89,14.76,14.87,3597,0
+CDR_C.US,D,20250115,000000,14.77,14.8799,14.77,14.8799,990,0
+CDR_C.US,D,20250116,000000,14.8599,14.8599,14.72,14.72,2173,0
+CDR_C.US,D,20250117,000000,14.72,14.86,14.72,14.74,1501,0
+CDR_C.US,D,20250121,000000,14.8,14.88,14.71,14.7281,9191,0
+CDR_C.US,D,20250122,000000,14.75,14.88,14.73,14.74,1818,0
+CDR_C.US,D,20250123,000000,14.7366,14.74,14.3,14.7,15533,0
+CDR_C.US,D,20250124,000000,14.5,14.69,14.5,14.6407,4616,0
+CDR_C.US,D,20250127,000000,14.64,14.8,14.627,14.78,13085,0
+CDR_C.US,D,20250128,000000,14.79,15.3,14.5001,14.7376,13366,0
+CDR_C.US,D,20250129,000000,14.75,15.0699,14.58,14.92,11462,0
+CDR_C.US,D,20250130,000000,14.9,15.2144,14.81,14.81,3842,0
+CDR_C.US,D,20250131,000000,15.23,15.23,14.66,14.79,80085,0
+CDR_C.US,D,20250203,000000,15.25,15.25,14.66,15.11,17435,0
+CDR_C.US,D,20250204,000000,15.2145,15.2145,15.14,15.14,6969,0
+CDR_C.US,D,20250205,000000,15.11,15.1101,15,15,10557,0
+CDR_C.US,D,20250206,000000,15.1896,15.2,15.01,15.18,11481,0
+CDR_C.US,D,20250207,000000,15.16,15.29,15.16,15.29,6567,0
+CDR_C.US,D,20250210,000000,15.035,15.035,14.88,15,6296,0
+CDR_C.US,D,20250211,000000,14.9,15.39,14.6,14.9875,11571,0
+CDR_C.US,D,20250212,000000,14.86,14.9,14.6401,14.6401,5139,0
+CDR_C.US,D,20250213,000000,14.66,14.66,13.98,14.38,26663,0
+CDR_C.US,D,20250214,000000,14.23,14.5095,13.63,13.64,24973,0
+CDR_C.US,D,20250218,000000,14.01,14.01,13.72,13.76,6154,0
+CDR_C.US,D,20250219,000000,14.23,14.24,13.9,13.93,9122,0
+CDR_C.US,D,20250220,000000,14.095,14.28,13.92,14.16,14806,0
+CDR_C.US,D,20250221,000000,15.94,15.99,15.57,15.63,97762,0
+CDR_C.US,D,20250224,000000,15.74,15.9,15.7032,15.81,57629,0
+CDR_C.US,D,20250225,000000,15.81,15.8502,15.75,15.805,79588,0
+CDR_C.US,D,20250226,000000,15.78,15.99,15.76,15.76,55523,0
+CDR_C.US,D,20250227,000000,15.8528,15.8528,15.76,15.8,7838,0
+CDR_C.US,D,20250228,000000,15.8132,15.815,15.5,15.59,445926,0
+CDR_C.US,D,20250303,000000,15.63,15.76,15.58,15.68,75551,0
+CDR_C.US,D,20250304,000000,15.72,15.7486,15.68,15.72,5355,0
+CDR_C.US,D,20250305,000000,15.8,15.84,15.72,15.78,9761,0
+CDR_C.US,D,20250306,000000,15.84,15.87,15.8,15.81,971,0
+CDR_C.US,D,20250307,000000,15.81,15.87,15.8,15.8293,9874,0
+CDR_C.US,D,20250310,000000,15.825,15.89,15.825,15.85,11000,0
+CDR_C.US,D,20250311,000000,15.8,15.89,15.75,15.85,8967,0
+CDR_C.US,D,20250312,000000,15.85,15.93,15.85,15.86,22821,0
+CDR_C.US,D,20250313,000000,15.9,15.91,15.85,15.895,6526,0
+CDR_C.US,D,20250314,000000,15.89,15.95,15.89,15.95,1052,0
+CDR_C.US,D,20250317,000000,15.93,16.0416,15.85,16,15260,0
+CDR_C.US,D,20250318,000000,15.97,16.03,15.96,15.97,13027,0
+CDR_C.US,D,20250319,000000,15.97,15.99,15.93,15.93,4683,0
+CDR_C.US,D,20250320,000000,15.94,16.03,15.9,15.9,29033,0
+CDR_C.US,D,20250321,000000,16,16.15,15.31,15.5,10880,0
+CDR_C.US,D,20250324,000000,15.75,15.75,15.33,15.41,4304,0
+CDR_C.US,D,20250325,000000,15.31,15.35,14.985,15.0753,6509,0
+CDR_C.US,D,20250326,000000,15.5035,15.65,14.97,15.1828,5810,0
+CDR_C.US,D,20250327,000000,15.19,15.19,14.938,15.0739,5689,0
+CDR_C.US,D,20250328,000000,14.97,15.035,14.91,14.969,15985,0
+CDR_C.US,D,20250331,000000,14.98,14.985,14.87,14.985,9938,0
+CDR_C.US,D,20250401,000000,14.9496,14.9501,14.9,14.9,2780,0
+CDR_C.US,D,20250402,000000,14.98,15.05,14.9799,14.98,1639,0
+CDR_C.US,D,20250403,000000,14.87,14.89,14.7,14.8135,23456,0
+CDR_C.US,D,20250404,000000,14.76,14.8658,14.52,14.52,6225,0
+CDR_C.US,D,20250407,000000,14.5,14.72,14.33,14.35,5454,0
+CDR_C.US,D,20250408,000000,14.3213,14.7533,14.28,14.28,7399,0
+CDR_C.US,D,20250409,000000,14.3252,14.56,14.3252,14.45,8038,0
+CDR_C.US,D,20250410,000000,14.62,14.63,14.25,14.25,6386,0
+CDR_C.US,D,20250411,000000,14.43,14.43,14.25,14.34,2631,0
+CDR_C.US,D,20250414,000000,14.555,14.555,14.27,14.5,2141,0
+CDR_C.US,D,20250415,000000,14.4,14.5077,14.35,14.39,3162,0
+CDR_C.US,D,20250416,000000,14.43,14.5,14.3317,14.5,1021,0
+CDR_C.US,D,20250417,000000,14.45,14.73,14.36,14.49,6801,0
+CDR_C.US,D,20250421,000000,14.54,14.6885,14.45,14.45,5159,0
+CDR_C.US,D,20250422,000000,14.51,14.74,14.51,14.7399,3127,0
+CDR_C.US,D,20250423,000000,14.68,14.73,14.5132,14.73,923,0
+CDR_C.US,D,20250424,000000,14.729,14.9,14.7043,14.7043,4761,0
+CDR_C.US,D,20250425,000000,14.73,14.8212,14.73,14.8212,816,0
+CDR_C.US,D,20250428,000000,14.83,14.98,14.83,14.8902,925,0
+CDR_C.US,D,20250429,000000,14.85,14.85,14.7202,14.85,5490,0
+CDR_C.US,D,20250430,000000,14.945,15,14.89,14.945,10309,0
+CDR_C.US,D,20250501,000000,14.8988,15.07,14.8501,15.05,11126,0
+CDR_C.US,D,20250502,000000,15.0949,15.1,14.9456,14.9456,2701,0
+CDR_C.US,D,20250505,000000,15.04,15.04,14.94,15.04,7135,0
+CDR_C.US,D,20250506,000000,15.08,15.1422,14.92,14.92,2296,0
+CDR_C.US,D,20250507,000000,14.93,15.0437,14.68,14.75,3669,0
+CDR_C.US,D,20250508,000000,14.8,14.9401,14.77,14.9401,1632,0
+CDR_C.US,D,20250509,000000,14.5233,14.62,14.5001,14.5001,1653,0
+CDR_C.US,D,20250512,000000,14.52,14.55,14.4554,14.4554,6330,0
+CDR_C.US,D,20250513,000000,14.49,14.5,14.48,14.5,13071,0
+CDR_C.US,D,20250514,000000,14.5,14.5,14.5,14.5,2337,0
+CDR_C.US,D,20250515,000000,14.4999,14.67,14.4201,14.67,6977,0
+CDR_C.US,D,20250516,000000,14.62,14.62,14.56,14.6,9968,0
+CDR_C.US,D,20250519,000000,14.6,14.67,14.54,14.66,5699,0
+CDR_C.US,D,20250520,000000,14.65,14.77,14.425,14.61,9220,0
+CDR_C.US,D,20250521,000000,14.71,14.7747,14.51,14.71,2748,0
+CDR_C.US,D,20250522,000000,14.66,14.71,14.65,14.66,1420,0
+CDR_C.US,D,20250523,000000,14.6,14.62,14.5,14.55,10703,0
+CDR_C.US,D,20250527,000000,14.67,14.78,14.66,14.67,7302,0
+CDR_C.US,D,20250528,000000,14.6353,14.745,14.6,14.7,2199,0
+CDR_C.US,D,20250529,000000,14.73,14.77,14.73,14.75,7503,0
+CDR_C.US,D,20250530,000000,14.75,14.75,14.5432,14.74,16685,0
+CDR_C.US,D,20250602,000000,14.6234,14.78,14.6234,14.75,4580,0
+CDR_C.US,D,20250603,000000,14.79,14.79,14.79,14.79,201,0
+CDR_C.US,D,20250604,000000,14.79,14.79,14.685,14.685,3906,0
+CDR_C.US,D,20250605,000000,14.75,14.75,14.645,14.73,5777,0
+CDR_C.US,D,20250606,000000,14.79,14.88,14.54,14.7905,22075,0
+CDR_C.US,D,20250609,000000,14.75,14.85,14.71,14.768,14343,0
+CDR_C.US,D,20250611,000000,14.71,14.71,14.63,14.6981,734,0
+CDR_C.US,D,20250612,000000,14.7395,14.7824,14.7395,14.7824,2860,0
+CDR_C.US,D,20250613,000000,14.745,14.76,14.73,14.75,972,0
+CDR_C.US,D,20250616,000000,14.73,14.9,14.73,14.77,2043,0
+CDR_C.US,D,20250618,000000,14.7723,14.7723,14.75,14.7723,527,0
+CDR_C.US,D,20250620,000000,14.73,14.78,14.73,14.7799,1078,0
+CDR_C.US,D,20250623,000000,14.8,14.83,14.75,14.765,6522,0
+CDR_C.US,D,20250624,000000,14.7395,14.8001,14.7395,14.8001,717,0
+CDR_C.US,D,20250625,000000,14.802,14.802,14.74,14.78,2121,0
+CDR_C.US,D,20250626,000000,14.7819,14.7819,14.7819,14.7819,846,0
+CDR_C.US,D,20250627,000000,14.76,14.7753,14.76,14.7753,250,0
+CDR_C.US,D,20250630,000000,14.7907,14.83,14.78,14.805,1077,0
+CDR_C.US,D,20250701,000000,14.83,14.97,14.8,14.83,5086,0
+CDR_C.US,D,20250702,000000,14.83,14.925,14.83,14.9,903,0
+CDR_C.US,D,20250703,000000,14.9,14.9,14.9,14.9,147,0
+CDR_C.US,D,20250707,000000,14.85,14.9052,14.82,14.9052,2859,0
+CDR_C.US,D,20250708,000000,14.91,14.9399,14.9,14.9399,627,0
+CDR_C.US,D,20250709,000000,14.95,14.985,14.95,14.985,667,0
+CDR_C.US,D,20250710,000000,15.0367,15.0393,14.95,15,6634,0
+CDR_C.US,D,20250711,000000,15.05,15.05,15,15,1961,0
+CDR_C.US,D,20250714,000000,15.1,15.4,15.02,15.35,3145,0
+CDR_C.US,D,20250715,000000,15.35,15.7026,15.35,15.5,13175,0
+CDR_C.US,D,20250716,000000,15.5,15.7,15.3,15.3,4647,0
+CDR_C.US,D,20250717,000000,15.475,15.475,15.26,15.45,1857,0
+CDR_C.US,D,20250718,000000,15.45,15.45,15.19,15.19,7824,0
+CDR_C.US,D,20250721,000000,15.4218,15.4472,15.33,15.4399,2882,0
+CDR_C.US,D,20250722,000000,15.395,15.75,15.395,15.625,11633,0
+CDR_C.US,D,20250723,000000,15.54,15.75,15.5,15.5001,4108,0
+CDR_C.US,D,20250724,000000,15.585,15.69,15.5,15.69,5168,0
+CDR_C.US,D,20250725,000000,15.63,15.63,15.4015,15.601,10904,0
+CDR_C.US,D,20250728,000000,15.5569,15.75,15.5001,15.5805,3564,0
+CDR_C.US,D,20250729,000000,15.59,15.74,15.59,15.62,2399,0
+CDR_C.US,D,20250730,000000,15.72,15.72,15.72,15.72,202,0
+CDR_C.US,D,20250731,000000,15.7267,15.7618,15.7,15.7,4379,0
+CDR_C.US,D,20250801,000000,15.8092,15.95,15.73,15.81,2233,0
+CDR_C.US,D,20250804,000000,15.9267,16,15.65,16,7816,0
+CDR_C.US,D,20250805,000000,16.35,16.74,16.1632,16.27,8770,0
+CDR_C.US,D,20250806,000000,16.275,16.275,15.9,16.18,4924,0
+CDR_C.US,D,20250807,000000,16.18,16.39,16.05,16.23,9965,0
+CDR_C.US,D,20250808,000000,15.68,15.7,15.09,15.38,16726,0
+CDR_C.US,D,20250811,000000,15.45,15.45,15.25,15.2501,2684,0
+CDR_C.US,D,20250812,000000,15.175,15.5281,14.96,15.2768,1018,0
+CDR_C.US,D,20250813,000000,15.35,15.5746,14.8132,15.5746,5662,0
+CDR_C.US,D,20250814,000000,15.35,15.4,15.35,15.4,734,0
+CDR_C.US,D,20250815,000000,15.42,15.42,15.39,15.3976,1818,0
+CDR_C.US,D,20250818,000000,15.39,15.39,15.3184,15.39,2237,0
+CDR_C.US,D,20250819,000000,15.48,15.62,15.3714,15.4,1991,0
+CDR_C.US,D,20250820,000000,15.38,15.6152,15.38,15.5,3417,0
+CDR_C.US,D,20250821,000000,15.56,15.56,15.4119,15.4771,3818,0
+CDR_C.US,D,20250822,000000,15.56,15.81,15.55,15.81,6106,0
+CDR_C.US,D,20250825,000000,15.59,15.6,15.57,15.6,1817,0
+CDR_C.US,D,20250826,000000,15.65,15.97,15.6,15.97,13832,0
+CDR_C.US,D,20250827,000000,16.07,16.14,15.96,16.1,294516,0
+CDR_C.US,D,20250828,000000,15.8703,15.8703,15.83,15.8703,598,0
+CDR_C.US,D,20250829,000000,15.77,16.01,15.77,16.01,639,0
+CDR_C.US,D,20250902,000000,16.1,16.1,15.806,16.09,347088,0
+CDR_C.US,D,20250903,000000,16.0325,16.4999,15.9196,16.06,9549,0
+CDR_C.US,D,20250904,000000,16.08,16.1,15.65,15.9,4736,0
+CDR_C.US,D,20250905,000000,15.9,16.01,15.845,16.01,10910,0
+CDR_C.US,D,20250908,000000,16.1,16.34,16.0063,16.1094,10226,0
+CDR_C.US,D,20250909,000000,16.05,16.1,16,16.1,4065,0
+CDR_C.US,D,20250910,000000,16.1,16.1,15.8,15.97,10418,0
+CDR_C.US,D,20250911,000000,16.0162,16.025,15.95,16.025,1436,0
+CDR_C.US,D,20250912,000000,16.1,16.1,15.685,15.76,20108,0
+CDR_C.US,D,20250915,000000,15.98,15.98,15.73,15.86,4312,0
+CDR_C.US,D,20250916,000000,15.925,15.925,15.8288,15.8288,2281,0
+CDR_C.US,D,20250917,000000,16,16.1,15.8,16.1,3213,0
+CDR_C.US,D,20250919,000000,16.05,16.1,16.05,16.05,4006,0
+CDR_C.US,D,20250922,000000,16.06,16.09,16.05,16.09,2829,0
+CDR_C.US,D,20250923,000000,16.1,16.12,16.09,16.09,7782,0
+CDR_C.US,D,20250924,000000,16.035,16.12,16.035,16.12,2221,0
+CDR_C.US,D,20250925,000000,16.175,16.25,15.96,16.25,31960,0
+CDR_C.US,D,20250926,000000,16.01,16.3,15.9683,16.2023,31338,0
+CDR_C.US,D,20250929,000000,16.12,16.12,16.12,16.12,271,0
+CDR_C.US,D,20250930,000000,16.12,16.22,16.1,16.1232,1635,0
+CDR_C.US,D,20251001,000000,16.15,16.25,16.11,16.25,4690,0
+CDR_C.US,D,20251002,000000,16.13,16.35,16.13,16.1914,365,0
+CDR_C.US,D,20251003,000000,16.2879,16.5,16.2879,16.5,1264,0
+CDR_C.US,D,20251006,000000,16.35,16.5,16.29,16.29,1652,0
+CDR_C.US,D,20251007,000000,16.3229,16.35,16.3229,16.35,1036,0
+CDR_C.US,D,20251008,000000,16.365,16.365,16.35,16.35,1595,0
+CDR_C.US,D,20251009,000000,16.2899,16.48,16.2899,16.48,2819,0
+CDR_C.US,D,20251010,000000,16.4281,16.5,16.4,16.48,4245,0
+CDR_C.US,D,20251013,000000,16.55,16.5845,16.38,16.5845,1436,0
+CDR_C.US,D,20251014,000000,16.7193,16.72,16.6501,16.6898,1067,0
+CDR_C.US,D,20251015,000000,16.685,16.72,16.64,16.64,3887,0
+CDR_C.US,D,20251017,000000,16.6049,16.64,16.5701,16.6104,3037,0
+CDR_C.US,D,20251020,000000,16.64,16.64,16.54,16.54,1440,0
+CDR_C.US,D,20251021,000000,16.5501,16.64,16.5501,16.565,11562,0
+CDR_C.US,D,20251022,000000,16.55,16.55,16.15,16.3702,7982,0
+CDR_C.US,D,20251023,000000,16.545,16.545,16.3394,16.3791,3339,0
+CDR_C.US,D,20251024,000000,16.375,16.4475,16.2501,16.4475,560,0
+CDR_C.US,D,20251027,000000,16.45,16.45,16.25,16.25,3159,0
+CDR_C.US,D,20251028,000000,16.41,16.46,16.25,16.4471,1959,0
+CDR_C.US,D,20251029,000000,16.5224,16.6,16.36,16.5999,4313,0
+CDR_C.US,D,20251030,000000,16.42,16.47,16.25,16.25,6652,0
+CDR_C.US,D,20251031,000000,16.0088,16.1518,16.0088,16.01,4597,0
+CDR_C.US,D,20251103,000000,16.25,16.44,16.15,16.15,3730,0
+CDR_C.US,D,20251104,000000,16.17,16.31,16.08,16.08,4757,0
+CDR_C.US,D,20251105,000000,16.08,16.08,15.91,15.97,7072,0
+CDR_C.US,D,20251106,000000,16.0165,16.0165,15.87,16,8250,0
+CDR_C.US,D,20251107,000000,15.86,16.413,15.67,16.413,15884,0
+CDR_C.US,D,20251110,000000,16.2,16.32,16.0918,16.32,5834,0
+CDR_C.US,D,20251111,000000,16.38,16.48,16.27,16.37,2147,0
+CDR_C.US,D,20251112,000000,16.3973,16.5,16.37,16.5,5811,0
+CDR_C.US,D,20251113,000000,16.37,16.38,16.01,16.21,4057,0
+CDR_C.US,D,20251114,000000,16.05,16.19,15.7332,16.19,2998,0
+CDR_C.US,D,20251117,000000,15.98,16.5,15.95,16.5,2211,0
+CDR_C.US,D,20251118,000000,16.0317,16.6,16.0186,16.6,4848,0
+CDR_C.US,D,20251119,000000,16.5,16.7,16.04,16.4899,8267,0
+CDR_C.US,D,20251120,000000,16.5,16.63,16.271,16.63,32937,0
+CDR_C.US,D,20251121,000000,16.51,16.75,16.51,16.75,2673,0
+CDR_C.US,D,20251124,000000,16.6456,16.75,16.6,16.75,4907,0
+CDR_C.US,D,20251125,000000,16.53,16.66,16.5,16.5622,6801,0
+CDR_C.US,D,20251126,000000,16.56,16.697,16.51,16.697,3240,0
+CDR_C.US,D,20251128,000000,16.69,16.69,16.51,16.55,5326,0
+CDR_C.US,D,20251201,000000,16.51,16.59,16.5,16.5,9482,0
+CDR_C.US,D,20251202,000000,16.56,16.75,16.39,16.75,4128,0
+CDR_C.US,D,20251203,000000,16.75,16.8,16.47,16.73,8568,0
+CDR_C.US,D,20251204,000000,16.64,16.84,16.64,16.84,4187,0
+CDR_C.US,D,20251205,000000,16.74,16.99,16.65,16.75,3508,0
+CDR_C.US,D,20251208,000000,16.61,16.81,16.6,16.75,19449,0
+CDR_C.US,D,20251209,000000,16.79,16.8,16.7,16.8,26603,0
+CDR_C.US,D,20251210,000000,16.679,16.8,16.58,16.8,14148,0
+CDR_C.US,D,20251211,000000,16.8,16.8,16.7,16.7001,31302,0
+CDR_C.US,D,20251212,000000,16.8,17.07,16.7,17.05,38485,0
+CDR_C.US,D,20251215,000000,17.14,18,17.08,17.594,19419,0
+CDR_C.US,D,20251216,000000,17.8,18.08,17.58,17.995,11339,0
+CDR_C.US,D,20251217,000000,17.802,17.802,16.1,16.75,56975,0
+CDR_C.US,D,20251218,000000,17.25,17.27,16.85,17.25,14692,0
+CDR_C.US,D,20251219,000000,17.46,17.46,16.65,17.19,2412,0
+CDR_C.US,D,20251222,000000,17.6,17.6,17.6,17.6,142,0
+CDR_C.US,D,20251223,000000,17.5,17.5,17.05,17.35,920,0
+CDR_C.US,D,20251224,000000,17.66,17.66,17.5,17.5,937,0
+CDR_C.US,D,20251229,000000,17.15,17.5,17.15,17.17,373,0
+CDR_C.US,D,20251230,000000,16.62,16.62,16.09,16.56,12518,0
+CDR_C.US,D,20251231,000000,17.13,17.2,17,17.19,10429,0
+CDR_C.US,D,20260102,000000,16.5626,17.1999,16.5626,17.005,1851,0
+CDR_C.US,D,20260105,000000,17.02,17.02,16.81,16.98,705,0
+CDR_C.US,D,20260106,000000,16.975,16.975,16.82,16.97,1636,0
+CDR_C.US,D,20260107,000000,17.2,17.9,16.92,17.22,21059,0
+CDR_C.US,D,20260108,000000,17.26,17.77,17.18,17.59,744,0
+CDR_C.US,D,20260109,000000,17.01,17.41,17.01,17.1722,1913,0
+CDR_C.US,D,20260112,000000,17.465,17.479,17.01,17.4,7178,0
+CDR_C.US,D,20260113,000000,17.79,17.79,17.17,17.5,10319,0
+CDR_C.US,D,20260114,000000,17.3944,17.77,17.0962,17.67,3288,0
+CDR_C.US,D,20260115,000000,17.51,17.71,16.9735,17.71,890,0
+CDR_C.US,D,20260116,000000,17.71,17.71,17.02,17.05,1279,0
+CDR_C.US,D,20260120,000000,17.5,17.5,17.5,17.5,296,0
+CDR_C.US,D,20260121,000000,17.43,17.4799,17.1,17.39,2802,0
+CDR_C.US,D,20260122,000000,17.5,17.6682,16.94,17.6682,4029,0
+CDR_C.US,D,20260123,000000,17.56,17.77,17.1401,17.61,1848,0
+CDR_C.US,D,20260126,000000,17.46,17.79,17.45,17.79,5816,0
+CDR_C.US,D,20260127,000000,18,18.24,17.8,18.03,3373,0
+CDR_C.US,D,20260128,000000,17.9,17.9,17.8,17.85,2878,0
+CDR_C.US,D,20260129,000000,17.7,17.77,17.4801,17.75,2815,0
+CDR_C.US,D,20260130,000000,17.55,17.7,17.54,17.7,1067,0
+CDR_C.US,D,20260202,000000,17.81,17.81,17.8,17.8001,2670,0
+CDR_C.US,D,20260203,000000,17.865,17.96,17.75,17.865,4510,0
+CDR_C.US,D,20260204,000000,17.82,17.85,17.75,17.835,1088,0
+CDR_C.US,D,20260205,000000,17.77,18,17.75,17.925,12005,0
+CDR_C.US,D,20260206,000000,17.989,18.23,17.85,18.0465,5045,0
+CDR_C.US,D,20260209,000000,18.15,18.205,17.8551,17.96,5763,0
+CDR_C.US,D,20260210,000000,17.57,17.91,17.57,17.8201,7207,0
+CDR_C.US,D,20260211,000000,17.7,18.24,17.6487,17.99,10541,0
+CDR_C.US,D,20260212,000000,18,18,17.91,18,395,0
+CDR_C.US,D,20260217,000000,17.89,17.96,17.7222,17.96,6407,0
+CDR_C.US,D,20260218,000000,17.4001,18.2,17.4001,18.0389,3049,0
diff --git a/daily/us/nyse stocks/1/cfr_b.us.txt b/daily/us/nyse stocks/1/cfr_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee0d82195dcde75be05943d7d8dba0c3fe3713f9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cfr_b.us.txt	
@@ -0,0 +1,1312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFR_B.US,D,20201127,000000,25.35,25.43,25.28,25.43,229740,0
+CFR_B.US,D,20201130,000000,25.41,25.5094,25.26,25.3,691246,0
+CFR_B.US,D,20201201,000000,25.39,25.4,25.21,25.27,106662,0
+CFR_B.US,D,20201202,000000,25.3,25.32,25.15,25.3,92496,0
+CFR_B.US,D,20201203,000000,25.33,25.3799,25.3027,25.33,82953,0
+CFR_B.US,D,20201204,000000,25.36,25.4,25.3,25.4,76734,0
+CFR_B.US,D,20201207,000000,25.41,25.48,25.3,25.45,107818,0
+CFR_B.US,D,20201208,000000,25.43,25.55,25.4,25.46,155922,0
+CFR_B.US,D,20201209,000000,25.49,25.61,25.42,25.59,47352,0
+CFR_B.US,D,20201210,000000,25.56,25.68,25.54,25.65,52610,0
+CFR_B.US,D,20201211,000000,25.61,25.65,25.52,25.56,22227,0
+CFR_B.US,D,20201214,000000,25.6485,25.6485,25.35,25.45,108391,0
+CFR_B.US,D,20201215,000000,25.54,25.54,25.42,25.47,39221,0
+CFR_B.US,D,20201216,000000,25.52,25.6,25.48,25.6,25294,0
+CFR_B.US,D,20201217,000000,25.59,25.79,25.59,25.79,136894,0
+CFR_B.US,D,20201218,000000,25.84,25.84,25.7206,25.76,18803,0
+CFR_B.US,D,20201221,000000,25.68,25.8,25.64,25.77,20176,0
+CFR_B.US,D,20201222,000000,25.79,25.8,25.58,25.74,25151,0
+CFR_B.US,D,20201223,000000,25.74,25.79,25.61,25.72,34680,0
+CFR_B.US,D,20201224,000000,25.77,25.84,25.677,25.79,16943,0
+CFR_B.US,D,20201228,000000,25.83,25.84,25.75,25.75,15799,0
+CFR_B.US,D,20201229,000000,25.84,25.84,25.76,25.76,27374,0
+CFR_B.US,D,20201230,000000,25.81,25.81,25.7634,25.81,23002,0
+CFR_B.US,D,20201231,000000,25.82,25.85,25.75,25.85,21365,0
+CFR_B.US,D,20210104,000000,25.88,25.88,25.62,25.62,32124,0
+CFR_B.US,D,20210105,000000,25.65,25.81,25.57,25.72,15960,0
+CFR_B.US,D,20210106,000000,25.72,25.77,25.06,25.37,34524,0
+CFR_B.US,D,20210107,000000,25.28,25.38,25.06,25.18,55267,0
+CFR_B.US,D,20210108,000000,25.17,25.34,25.12,25.2,21491,0
+CFR_B.US,D,20210111,000000,25.14,25.2,25.066,25.066,18314,0
+CFR_B.US,D,20210112,000000,25.05,25.12,24.79,24.91,67470,0
+CFR_B.US,D,20210113,000000,25.09,25.3999,25.09,25.24,30390,0
+CFR_B.US,D,20210114,000000,25.29,25.37,25.094,25.19,39686,0
+CFR_B.US,D,20210115,000000,25.13,25.75,25.13,25.69,308714,0
+CFR_B.US,D,20210119,000000,25.63,25.63,25.51,25.52,45651,0
+CFR_B.US,D,20210120,000000,25.58,25.71,25.56,25.62,82972,0
+CFR_B.US,D,20210121,000000,25.56,25.63,25.47,25.49,17973,0
+CFR_B.US,D,20210122,000000,25.61,25.69,25.55,25.62,6021,0
+CFR_B.US,D,20210125,000000,25.6367,25.72,25.5,25.5,31014,0
+CFR_B.US,D,20210126,000000,25.55,25.64,25.46,25.55,13630,0
+CFR_B.US,D,20210127,000000,25.55,25.5828,25.35,25.35,17647,0
+CFR_B.US,D,20210128,000000,25.39,25.51,25.36,25.43,12327,0
+CFR_B.US,D,20210129,000000,25.35,25.55,25.35,25.36,21069,0
+CFR_B.US,D,20210201,000000,25.55,25.6,25.35,25.42,27681,0
+CFR_B.US,D,20210202,000000,25.49,25.7,25.48,25.64,12625,0
+CFR_B.US,D,20210203,000000,25.7,25.7,25.47,25.47,22627,0
+CFR_B.US,D,20210204,000000,25.57,25.58,25.41,25.44,22787,0
+CFR_B.US,D,20210205,000000,25.45,25.55,25.45,25.46,10190,0
+CFR_B.US,D,20210208,000000,25.57,25.73,25.52,25.59,73849,0
+CFR_B.US,D,20210209,000000,25.62,25.86,25.62,25.8,38362,0
+CFR_B.US,D,20210210,000000,25.87,25.88,25.78,25.85,12488,0
+CFR_B.US,D,20210211,000000,25.87,25.87,25.76,25.78,10986,0
+CFR_B.US,D,20210212,000000,25.66,25.79,25.65,25.65,21251,0
+CFR_B.US,D,20210216,000000,25.53,25.59,25.29,25.3099,56691,0
+CFR_B.US,D,20210217,000000,25.43,25.43,25.33,25.35,5393,0
+CFR_B.US,D,20210218,000000,25.31,25.4086,25.24,25.36,10853,0
+CFR_B.US,D,20210219,000000,25.35,25.3988,25.3,25.35,7519,0
+CFR_B.US,D,20210222,000000,25.31,25.3787,25.3,25.3,7393,0
+CFR_B.US,D,20210223,000000,25.36,25.3646,25.25,25.25,11230,0
+CFR_B.US,D,20210224,000000,25.36,25.36,24.9412,24.9412,44396,0
+CFR_B.US,D,20210225,000000,24.82,24.86,24.265,24.48,74316,0
+CFR_B.US,D,20210226,000000,24.65,24.85,24.5,24.85,59357,0
+CFR_B.US,D,20210301,000000,24.92,25.06,24.88,24.99,42297,0
+CFR_B.US,D,20210302,000000,25.05,25.2,25.01,25.14,11920,0
+CFR_B.US,D,20210303,000000,25.09,25.12,25.06,25.06,45999,0
+CFR_B.US,D,20210304,000000,25.16,25.18,24.86,24.92,112428,0
+CFR_B.US,D,20210305,000000,24.98,25.11,24.85,24.99,34984,0
+CFR_B.US,D,20210308,000000,25.05,25.1,24.96,24.96,20495,0
+CFR_B.US,D,20210309,000000,25.15,25.15,24.93,25.045,57840,0
+CFR_B.US,D,20210310,000000,25.08,25.09,24.82,25,48727,0
+CFR_B.US,D,20210311,000000,25.07,25.12,25.05,25.05,10051,0
+CFR_B.US,D,20210312,000000,25.03,25.05,24.855,25.001,17881,0
+CFR_B.US,D,20210315,000000,25,25.12,25,25.115,35314,0
+CFR_B.US,D,20210316,000000,25.04,25.12,25.04,25.1,77834,0
+CFR_B.US,D,20210317,000000,25.08,25.12,25.02,25.07,37072,0
+CFR_B.US,D,20210318,000000,24.95,24.95,24.66,24.75,85561,0
+CFR_B.US,D,20210319,000000,24.84,24.94,24.73,24.94,58966,0
+CFR_B.US,D,20210322,000000,25.04,25.11,24.985,25.04,87109,0
+CFR_B.US,D,20210323,000000,25.11,25.12,25.05,25.09,23539,0
+CFR_B.US,D,20210324,000000,25.1,25.12,25.05,25.05,22827,0
+CFR_B.US,D,20210325,000000,25.13,25.13,24.9,25.03,47333,0
+CFR_B.US,D,20210326,000000,24.98,25.06,24.89,24.97,106529,0
+CFR_B.US,D,20210329,000000,24.94,25.0599,24.855,24.9,37004,0
+CFR_B.US,D,20210330,000000,24.85,24.96,24.84,24.9,59380,0
+CFR_B.US,D,20210331,000000,24.95,25.11,24.8999,25.05,126179,0
+CFR_B.US,D,20210401,000000,25.1,25.13,25.03,25.1185,39951,0
+CFR_B.US,D,20210405,000000,25.1,25.1,25.01,25.06,61591,0
+CFR_B.US,D,20210406,000000,25.06,25.12,25.03,25.1185,73755,0
+CFR_B.US,D,20210407,000000,25.2,25.3,25.155,25.23,75162,0
+CFR_B.US,D,20210408,000000,25.34,25.34,25.227,25.29,23175,0
+CFR_B.US,D,20210409,000000,25.29,25.32,25.22,25.26,32631,0
+CFR_B.US,D,20210412,000000,25.3,25.3,25.2001,25.29,70970,0
+CFR_B.US,D,20210413,000000,25.33,25.34,25.21,25.21,47030,0
+CFR_B.US,D,20210414,000000,25.3,25.34,25.28,25.29,41535,0
+CFR_B.US,D,20210415,000000,25.38,25.38,25.2513,25.28,44436,0
+CFR_B.US,D,20210416,000000,25.34,25.42,25.13,25.13,35247,0
+CFR_B.US,D,20210419,000000,25.3,25.3,25.12,25.3,34968,0
+CFR_B.US,D,20210420,000000,25.35,25.35,25.25,25.31,24305,0
+CFR_B.US,D,20210421,000000,25.37,25.441,25.33,25.37,26873,0
+CFR_B.US,D,20210422,000000,25.5,25.5,25.15,25.43,632908,0
+CFR_B.US,D,20210423,000000,25.47,25.48,25.44,25.48,11694,0
+CFR_B.US,D,20210426,000000,25.57,25.57,25.452,25.47,26935,0
+CFR_B.US,D,20210427,000000,25.43,25.5673,25.3,25.37,53752,0
+CFR_B.US,D,20210428,000000,25.45,25.47,25.19,25.44,18713,0
+CFR_B.US,D,20210429,000000,25.39,25.39,25.24,25.37,15114,0
+CFR_B.US,D,20210430,000000,25.37,25.37,25.22,25.34,19609,0
+CFR_B.US,D,20210503,000000,25.34,25.47,25.305,25.45,21607,0
+CFR_B.US,D,20210504,000000,25.45,25.47,25.38,25.46,21556,0
+CFR_B.US,D,20210505,000000,25.53,25.61,25.4089,25.44,13771,0
+CFR_B.US,D,20210506,000000,25.54,25.54,25.36,25.4655,5986,0
+CFR_B.US,D,20210507,000000,25.56,25.6,25.47,25.52,18958,0
+CFR_B.US,D,20210510,000000,25.62,25.62,25.5,25.5243,11573,0
+CFR_B.US,D,20210511,000000,25.43,25.52,25.28,25.43,15247,0
+CFR_B.US,D,20210512,000000,25.25,25.41,25.13,25.28,40306,0
+CFR_B.US,D,20210513,000000,25.32,25.42,25.2,25.39,26160,0
+CFR_B.US,D,20210514,000000,25.4,25.53,25.34,25.5089,22548,0
+CFR_B.US,D,20210517,000000,25.55,25.56,25.51,25.5155,5272,0
+CFR_B.US,D,20210518,000000,25.54,25.54,25.465,25.49,11271,0
+CFR_B.US,D,20210519,000000,25.37,25.57,25.37,25.5236,23014,0
+CFR_B.US,D,20210520,000000,25.57,25.58,25.45,25.58,17820,0
+CFR_B.US,D,20210521,000000,25.64,25.6492,25.5698,25.57,48601,0
+CFR_B.US,D,20210524,000000,25.55,25.58,25.49,25.56,52189,0
+CFR_B.US,D,20210525,000000,25.63,25.63,25.46,25.49,25516,0
+CFR_B.US,D,20210526,000000,25.66,25.66,25.49,25.57,13625,0
+CFR_B.US,D,20210527,000000,25.33,25.44,25.29,25.44,21092,0
+CFR_B.US,D,20210528,000000,25.44,25.6,25.31,25.59,40665,0
+CFR_B.US,D,20210601,000000,25.6,25.6,25.3801,25.4,54900,0
+CFR_B.US,D,20210602,000000,25.47,25.55,25.35,25.4,66847,0
+CFR_B.US,D,20210603,000000,25.42,25.46,25.39,25.43,57510,0
+CFR_B.US,D,20210604,000000,25.48,25.52,25.38,25.45,33548,0
+CFR_B.US,D,20210607,000000,25.46,25.51,25.381,25.41,28078,0
+CFR_B.US,D,20210608,000000,25.48,25.48,25.36,25.42,43509,0
+CFR_B.US,D,20210609,000000,25.51,25.595,25.45,25.47,23871,0
+CFR_B.US,D,20210610,000000,25.54,25.54,25.3608,25.48,61262,0
+CFR_B.US,D,20210611,000000,25.54,25.63,25.54,25.57,25703,0
+CFR_B.US,D,20210614,000000,25.65,25.71,25.622,25.71,42592,0
+CFR_B.US,D,20210615,000000,25.72,25.72,25.5601,25.6,18561,0
+CFR_B.US,D,20210616,000000,25.68,25.72,25.572,25.6214,28390,0
+CFR_B.US,D,20210617,000000,25.71,25.71,25.51,25.63,32688,0
+CFR_B.US,D,20210618,000000,25.65,25.68,25.5373,25.64,13915,0
+CFR_B.US,D,20210621,000000,25.55,25.65,25.55,25.64,20189,0
+CFR_B.US,D,20210622,000000,25.65,25.65,25.5707,25.65,19469,0
+CFR_B.US,D,20210623,000000,25.65,25.65,25.57,25.62,28798,0
+CFR_B.US,D,20210624,000000,25.62,25.71,25.61,25.68,28976,0
+CFR_B.US,D,20210625,000000,25.72,25.72,25.42,25.53,36947,0
+CFR_B.US,D,20210628,000000,25.54,25.63,25.4523,25.63,25842,0
+CFR_B.US,D,20210629,000000,25.64,25.66,25.56,25.62,25949,0
+CFR_B.US,D,20210630,000000,25.68,25.75,25.56,25.75,20554,0
+CFR_B.US,D,20210701,000000,25.76,25.76,25.665,25.7,34363,0
+CFR_B.US,D,20210702,000000,25.74,25.74,25.63,25.63,34316,0
+CFR_B.US,D,20210706,000000,25.72,25.7201,25.62,25.67,31914,0
+CFR_B.US,D,20210707,000000,25.77,25.77,25.65,25.695,13323,0
+CFR_B.US,D,20210708,000000,25.69,25.7,25.66,25.67,10740,0
+CFR_B.US,D,20210709,000000,25.66,25.81,25.64,25.76,25904,0
+CFR_B.US,D,20210712,000000,25.82,25.8899,25.77,25.77,13433,0
+CFR_B.US,D,20210713,000000,25.87,26.04,25.84,26,68831,0
+CFR_B.US,D,20210714,000000,26.04,26.14,26,26.14,15670,0
+CFR_B.US,D,20210715,000000,26.2,26.27,26.06,26.24,10505,0
+CFR_B.US,D,20210716,000000,26.25,26.3099,26.0882,26.15,36400,0
+CFR_B.US,D,20210719,000000,26.15,26.24,26.1,26.24,8555,0
+CFR_B.US,D,20210720,000000,26.24,26.35,26.18,26.3,69084,0
+CFR_B.US,D,20210721,000000,26.35,26.35,26.22,26.3146,32867,0
+CFR_B.US,D,20210722,000000,26.35,26.35,26.18,26.1801,14149,0
+CFR_B.US,D,20210723,000000,26.18,26.29,26.18,26.22,11789,0
+CFR_B.US,D,20210726,000000,26.31,26.33,26.25,26.3,10197,0
+CFR_B.US,D,20210727,000000,26.4,26.4,26.02,26.29,16704,0
+CFR_B.US,D,20210728,000000,26.29,26.2914,26.1479,26.25,10269,0
+CFR_B.US,D,20210729,000000,26.27,26.39,26.27,26.39,11192,0
+CFR_B.US,D,20210730,000000,26.39,26.4,26.3523,26.4,14001,0
+CFR_B.US,D,20210802,000000,26.4,26.53,26.4,26.46,17521,0
+CFR_B.US,D,20210803,000000,26.54,26.54,26.41,26.49,9493,0
+CFR_B.US,D,20210804,000000,26.55,26.56,26.43,26.47,5178,0
+CFR_B.US,D,20210805,000000,26.55,26.625,26.41,26.41,21930,0
+CFR_B.US,D,20210806,000000,26.54,26.57,26.4109,26.57,8648,0
+CFR_B.US,D,20210809,000000,26.51,26.5746,26.49,26.51,6295,0
+CFR_B.US,D,20210810,000000,26.55,26.55,26.29,26.45,9788,0
+CFR_B.US,D,20210811,000000,26.48,26.515,26.42,26.42,7154,0
+CFR_B.US,D,20210812,000000,26.46,26.58,26.34,26.42,7181,0
+CFR_B.US,D,20210813,000000,26.49,26.67,26.45,26.64,10864,0
+CFR_B.US,D,20210816,000000,26.64,26.64,26.5701,26.62,4574,0
+CFR_B.US,D,20210817,000000,26.62,26.62,26.49,26.58,5832,0
+CFR_B.US,D,20210818,000000,26.58,26.5834,26.3,26.49,14985,0
+CFR_B.US,D,20210819,000000,26.49,26.49,26.3724,26.49,4739,0
+CFR_B.US,D,20210820,000000,26.51,26.57,26.51,26.54,5854,0
+CFR_B.US,D,20210823,000000,26.54,26.5828,26.525,26.525,4567,0
+CFR_B.US,D,20210824,000000,26.59,26.62,26.44,26.54,9851,0
+CFR_B.US,D,20210825,000000,26.59,26.62,26.5138,26.57,6272,0
+CFR_B.US,D,20210826,000000,26.57,26.5895,26.48,26.53,2761,0
+CFR_B.US,D,20210827,000000,26.52,26.59,26.51,26.57,3834,0
+CFR_B.US,D,20210830,000000,26.37,26.47,26.31,26.43,10113,0
+CFR_B.US,D,20210831,000000,26.43,26.45,26.38,26.44,8825,0
+CFR_B.US,D,20210901,000000,26.52,26.55,26.4489,26.512,9609,0
+CFR_B.US,D,20210902,000000,26.55,26.715,26.48,26.61,19951,0
+CFR_B.US,D,20210903,000000,26.6,26.67,26.51,26.54,3386,0
+CFR_B.US,D,20210907,000000,26.63,26.6432,26.3947,26.4,2530,0
+CFR_B.US,D,20210908,000000,26.5,26.59,26.39,26.45,20234,0
+CFR_B.US,D,20210909,000000,26.48,26.52,26.46,26.5,14162,0
+CFR_B.US,D,20210910,000000,26.57,26.605,26.49,26.56,11251,0
+CFR_B.US,D,20210913,000000,26.61,26.69,26.535,26.57,5916,0
+CFR_B.US,D,20210914,000000,26.6,26.68,26.46,26.67,24867,0
+CFR_B.US,D,20210915,000000,26.68,26.7,26.49,26.6,11207,0
+CFR_B.US,D,20210916,000000,26.69,26.77,26.6,26.74,10877,0
+CFR_B.US,D,20210917,000000,26.77,26.84,26.6349,26.79,18766,0
+CFR_B.US,D,20210920,000000,26.79,26.79,26.5029,26.53,2839,0
+CFR_B.US,D,20210921,000000,26.66,26.73,26.62,26.68,13310,0
+CFR_B.US,D,20210922,000000,26.71,26.9,26.71,26.8406,24007,0
+CFR_B.US,D,20210923,000000,26.95,27,26.69,26.76,12243,0
+CFR_B.US,D,20210924,000000,26.85,26.85,26.59,26.78,8838,0
+CFR_B.US,D,20210927,000000,26.71,26.74,26.68,26.74,5758,0
+CFR_B.US,D,20210928,000000,26.73,26.73,26.48,26.49,10674,0
+CFR_B.US,D,20210929,000000,26.59,26.78,26.47,26.72,20550,0
+CFR_B.US,D,20210930,000000,26.79,26.79,26.45,26.72,9342,0
+CFR_B.US,D,20211001,000000,26.72,26.72,26.58,26.72,4335,0
+CFR_B.US,D,20211004,000000,26.72,26.72,26.32,26.35,10868,0
+CFR_B.US,D,20211005,000000,26.5,26.55,26.32,26.36,5814,0
+CFR_B.US,D,20211006,000000,26.4,26.49,26.28,26.47,57189,0
+CFR_B.US,D,20211007,000000,26.46,26.46,26.33,26.36,2395,0
+CFR_B.US,D,20211008,000000,26.46,26.46,26.2,26.22,20108,0
+CFR_B.US,D,20211011,000000,26.3,26.3374,26.275,26.3083,3271,0
+CFR_B.US,D,20211012,000000,26.37,26.6,26.3002,26.52,4297,0
+CFR_B.US,D,20211013,000000,26.64,26.75,26.36,26.6627,10677,0
+CFR_B.US,D,20211014,000000,26.78,26.78,26.6546,26.75,5881,0
+CFR_B.US,D,20211015,000000,26.85,26.85,26.64,26.77,6389,0
+CFR_B.US,D,20211018,000000,26.77,26.77,26.57,26.689,2034,0
+CFR_B.US,D,20211019,000000,26.74,26.75,26.51,26.51,8067,0
+CFR_B.US,D,20211020,000000,26.64,26.76,26.5357,26.76,10322,0
+CFR_B.US,D,20211021,000000,26.76,26.76,26.63,26.68,3737,0
+CFR_B.US,D,20211022,000000,26.69,26.69,26.5508,26.6,6519,0
+CFR_B.US,D,20211025,000000,26.63,26.6966,26.55,26.58,10000,0
+CFR_B.US,D,20211026,000000,26.64,26.75,26.51,26.51,10286,0
+CFR_B.US,D,20211027,000000,26.61,26.61,26.46,26.46,2729,0
+CFR_B.US,D,20211028,000000,26.59,26.6291,26.4973,26.4973,8482,0
+CFR_B.US,D,20211029,000000,26.58,26.58,26.46,26.55,3241,0
+CFR_B.US,D,20211101,000000,26.54,26.86,26.54,26.67,8276,0
+CFR_B.US,D,20211102,000000,26.76,26.76,26.62,26.63,6011,0
+CFR_B.US,D,20211103,000000,26.71,26.815,26.61,26.78,5157,0
+CFR_B.US,D,20211104,000000,26.83,26.89,26.6,26.85,4335,0
+CFR_B.US,D,20211105,000000,26.87,26.95,26.72,26.74,7197,0
+CFR_B.US,D,20211108,000000,26.88,26.8899,26.76,26.76,1823,0
+CFR_B.US,D,20211109,000000,26.9,26.9,26.7101,26.7769,2926,0
+CFR_B.US,D,20211110,000000,26.83,26.83,26.55,26.6,6732,0
+CFR_B.US,D,20211111,000000,26.7,26.71,26.21,26.35,10127,0
+CFR_B.US,D,20211112,000000,26.45,26.54,26.2213,26.54,8931,0
+CFR_B.US,D,20211115,000000,26.51,26.51,26.04,26.09,32209,0
+CFR_B.US,D,20211116,000000,26.08,26.16,25.86,25.86,22892,0
+CFR_B.US,D,20211117,000000,25.95,26.02,25.79,25.96,12351,0
+CFR_B.US,D,20211118,000000,26.07,26.07,25.875,25.92,2445,0
+CFR_B.US,D,20211119,000000,25.97,26.03,25.9,25.975,8720,0
+CFR_B.US,D,20211122,000000,26.04,26.04,25.7523,25.8391,36418,0
+CFR_B.US,D,20211123,000000,25.95,25.95,25.6,25.62,12519,0
+CFR_B.US,D,20211124,000000,25.7,25.8,25.62,25.63,7754,0
+CFR_B.US,D,20211126,000000,25.59,25.61,25.26,25.47,44166,0
+CFR_B.US,D,20211129,000000,25.45,25.45,25.2217,25.38,4168,0
+CFR_B.US,D,20211130,000000,25.38,25.47,25.2,25.47,29528,0
+CFR_B.US,D,20211201,000000,25.55,25.715,25.35,25.46,36377,0
+CFR_B.US,D,20211202,000000,25.54,25.57,25.44,25.5,6546,0
+CFR_B.US,D,20211203,000000,25.56,25.56,25.35,25.35,5968,0
+CFR_B.US,D,20211206,000000,25.49,25.56,25.46,25.55,8423,0
+CFR_B.US,D,20211207,000000,25.64,25.84,25.64,25.76,14413,0
+CFR_B.US,D,20211208,000000,25.84,25.84,25.57,25.7,11310,0
+CFR_B.US,D,20211209,000000,25.75,25.86,25.7,25.76,5750,0
+CFR_B.US,D,20211210,000000,25.76,25.791,25.55,25.635,5867,0
+CFR_B.US,D,20211213,000000,25.73,25.73,25.6004,25.645,2479,0
+CFR_B.US,D,20211214,000000,25.7,25.7,25.519,25.6092,7919,0
+CFR_B.US,D,20211215,000000,25.7,25.7,25.51,25.6,3634,0
+CFR_B.US,D,20211216,000000,25.6,25.881,25.6,25.88,6947,0
+CFR_B.US,D,20211217,000000,25.88,25.88,25.7545,25.84,5265,0
+CFR_B.US,D,20211220,000000,25.65,25.8391,25.65,25.79,3497,0
+CFR_B.US,D,20211221,000000,25.8,25.92,25.7571,25.7684,3245,0
+CFR_B.US,D,20211222,000000,25.87,26.06,25.8,26.06,30461,0
+CFR_B.US,D,20211223,000000,26.15,26.15,25.92,25.93,8243,0
+CFR_B.US,D,20211227,000000,25.99,25.99,25.88,25.9154,3675,0
+CFR_B.US,D,20211228,000000,26.01,26.04,25.87,25.93,5640,0
+CFR_B.US,D,20211229,000000,26.05,26.1,25.9365,26.1,5517,0
+CFR_B.US,D,20211230,000000,26.1,26.1,25.97,26.0667,9440,0
+CFR_B.US,D,20211231,000000,26.15,26.15,26.02,26.1,4970,0
+CFR_B.US,D,20220103,000000,26.17,26.17,25.84,25.84,16816,0
+CFR_B.US,D,20220104,000000,25.89,25.89,25.56,25.64,11322,0
+CFR_B.US,D,20220105,000000,25.73,25.82,25,25.22,26889,0
+CFR_B.US,D,20220106,000000,25.36,25.36,25.01,25.22,25460,0
+CFR_B.US,D,20220107,000000,25.05,25.24,25.01,25.16,14927,0
+CFR_B.US,D,20220110,000000,25.09,25.22,25.06,25.16,12635,0
+CFR_B.US,D,20220111,000000,25.2,25.29,25.0101,25.21,32593,0
+CFR_B.US,D,20220112,000000,25.23,25.25,25.1315,25.16,8475,0
+CFR_B.US,D,20220113,000000,25.17,25.25,25.14,25.15,15122,0
+CFR_B.US,D,20220114,000000,25.12,25.29,25.12,25.29,22475,0
+CFR_B.US,D,20220118,000000,25.2,25.22,25.15,25.18,16950,0
+CFR_B.US,D,20220119,000000,25.2,25.205,25.1091,25.19,5584,0
+CFR_B.US,D,20220120,000000,25.24,25.24,25.09,25.14,9608,0
+CFR_B.US,D,20220121,000000,25.17,25.31,25.01,25.26,60781,0
+CFR_B.US,D,20220124,000000,25.19,25.19,25.01,25.13,20218,0
+CFR_B.US,D,20220125,000000,25.13,25.14,25.02,25.06,7598,0
+CFR_B.US,D,20220126,000000,25.19,25.19,24.6696,24.6696,14033,0
+CFR_B.US,D,20220127,000000,24.8,25.14,23.935,23.94,49636,0
+CFR_B.US,D,20220128,000000,24.08,24.15,23.58,23.88,17921,0
+CFR_B.US,D,20220131,000000,24.05,24.12,23.92,24.03,7619,0
+CFR_B.US,D,20220201,000000,24.14,24.44,24.06,24.39,18395,0
+CFR_B.US,D,20220202,000000,24.45,24.4999,24.0872,24.14,14680,0
+CFR_B.US,D,20220203,000000,23.94,24.15,23.84,24.03,20782,0
+CFR_B.US,D,20220204,000000,23.92,23.95,23.55,23.55,14779,0
+CFR_B.US,D,20220207,000000,23.65,23.65,23.46,23.51,10335,0
+CFR_B.US,D,20220208,000000,23.44,23.555,23.0322,23.16,17819,0
+CFR_B.US,D,20220209,000000,23.23,23.4274,22.9611,22.965,36047,0
+CFR_B.US,D,20220210,000000,22.82,22.885,22.18,22.27,36019,0
+CFR_B.US,D,20220211,000000,22.39,22.6,21.83,21.8758,30700,0
+CFR_B.US,D,20220214,000000,21.76,22,21.327,21.4,24895,0
+CFR_B.US,D,20220215,000000,21.5475,21.73,21.5475,21.66,17332,0
+CFR_B.US,D,20220216,000000,21.54,22.19,21.54,22.06,21352,0
+CFR_B.US,D,20220217,000000,22.15,22.4,22.05,22.33,20515,0
+CFR_B.US,D,20220218,000000,22.46,22.48,22.15,22.37,11085,0
+CFR_B.US,D,20220222,000000,22.33,22.41,22.05,22.25,9831,0
+CFR_B.US,D,20220223,000000,22.23,22.44,22.19,22.33,17814,0
+CFR_B.US,D,20220224,000000,22.01,22.28,22,22.2059,17083,0
+CFR_B.US,D,20220225,000000,22.11,22.2637,22.08,22.1,22807,0
+CFR_B.US,D,20220228,000000,22.16,22.35,22.09,22.35,14494,0
+CFR_B.US,D,20220301,000000,22.3,22.5492,22.3,22.36,8658,0
+CFR_B.US,D,20220302,000000,22.31,22.4409,22.24,22.36,18400,0
+CFR_B.US,D,20220303,000000,22.45,22.89,22.45,22.57,35197,0
+CFR_B.US,D,20220304,000000,22.66,22.66,22.4,22.4211,14148,0
+CFR_B.US,D,20220307,000000,22.48,22.48,22.11,22.13,15129,0
+CFR_B.US,D,20220308,000000,22.1,22.34,22.05,22.2,13571,0
+CFR_B.US,D,20220309,000000,22.08,22.35,22.08,22.27,16958,0
+CFR_B.US,D,20220310,000000,22.13,22.1899,21.95,22.03,10076,0
+CFR_B.US,D,20220311,000000,22.15,22.27,22,22.05,27759,0
+CFR_B.US,D,20220314,000000,21.9,21.91,21.56,21.65,19957,0
+CFR_B.US,D,20220315,000000,21.77,21.8899,21.64,21.64,19375,0
+CFR_B.US,D,20220316,000000,21.65,21.98,21.65,21.76,6938,0
+CFR_B.US,D,20220317,000000,21.83,22.2582,21.83,22.11,9163,0
+CFR_B.US,D,20220318,000000,22.17,22.35,22.17,22.35,10995,0
+CFR_B.US,D,20220321,000000,22.27,22.37,21.95,21.95,13476,0
+CFR_B.US,D,20220322,000000,21.85,21.96,21.78,21.96,18672,0
+CFR_B.US,D,20220323,000000,21.95,21.98,21.8,21.93,9609,0
+CFR_B.US,D,20220324,000000,22,22.0437,21.92,22.0437,9429,0
+CFR_B.US,D,20220325,000000,22.07,22.07,21.7,21.7,11049,0
+CFR_B.US,D,20220328,000000,21.83,21.943,21.752,21.805,13548,0
+CFR_B.US,D,20220329,000000,21.91,22.0799,21.84,21.98,7556,0
+CFR_B.US,D,20220330,000000,22.07,22.3523,22,22.11,11055,0
+CFR_B.US,D,20220331,000000,22.3,22.33,21.86,21.86,122828,0
+CFR_B.US,D,20220401,000000,21.94,22.12,21.66,21.89,15401,0
+CFR_B.US,D,20220404,000000,22,22.1197,21.76,21.9,20072,0
+CFR_B.US,D,20220405,000000,21.9,21.9,21.33,21.4,17819,0
+CFR_B.US,D,20220406,000000,21.29,21.3899,21.01,21.06,17231,0
+CFR_B.US,D,20220407,000000,21,21.34,21,21.16,8499,0
+CFR_B.US,D,20220408,000000,21.2,21.2,21,21.05,11726,0
+CFR_B.US,D,20220411,000000,20.95,20.95,20.56,20.56,23486,0
+CFR_B.US,D,20220412,000000,20.74,20.74,20.5,20.5,19053,0
+CFR_B.US,D,20220413,000000,20.58,20.58,20.33,20.45,19112,0
+CFR_B.US,D,20220414,000000,20.47,20.6,20.18,20.6,74507,0
+CFR_B.US,D,20220418,000000,20.53,20.72,20.46,20.58,18460,0
+CFR_B.US,D,20220419,000000,20.52,20.6099,20.3812,20.41,10734,0
+CFR_B.US,D,20220420,000000,20.55,20.71,20.5458,20.605,10345,0
+CFR_B.US,D,20220421,000000,20.69,20.72,20.41,20.4507,20355,0
+CFR_B.US,D,20220422,000000,20.51,20.51,20,20,34322,0
+CFR_B.US,D,20220425,000000,20.01,20.5,20.01,20.28,8715,0
+CFR_B.US,D,20220426,000000,20.28,20.41,20.15,20.32,11779,0
+CFR_B.US,D,20220427,000000,20.34,20.34,20.06,20.0699,12276,0
+CFR_B.US,D,20220428,000000,20.03,20.08,19.6002,19.93,30451,0
+CFR_B.US,D,20220429,000000,19.85,20.32,19.6903,20.05,35059,0
+CFR_B.US,D,20220502,000000,20.05,20.05,19.155,19.28,23856,0
+CFR_B.US,D,20220503,000000,19.3,19.4,19.21,19.21,10365,0
+CFR_B.US,D,20220504,000000,19.37,19.86,19.15,19.86,13571,0
+CFR_B.US,D,20220505,000000,19.78,19.82,19.4099,19.5,20320,0
+CFR_B.US,D,20220506,000000,19.39,19.48,19.33,19.38,13390,0
+CFR_B.US,D,20220509,000000,19.23,19.4,18.752,19.38,26009,0
+CFR_B.US,D,20220510,000000,19.69,19.725,19.45,19.5149,15914,0
+CFR_B.US,D,20220511,000000,19.45,19.91,19.45,19.76,31661,0
+CFR_B.US,D,20220512,000000,19.83,20.11,19.5274,19.98,11582,0
+CFR_B.US,D,20220513,000000,20.12,20.36,20.02,20.26,17899,0
+CFR_B.US,D,20220516,000000,20.35,20.55,20.1159,20.4,8669,0
+CFR_B.US,D,20220517,000000,20.52,20.5656,20.29,20.29,8153,0
+CFR_B.US,D,20220518,000000,20.21,20.25,19.86,19.93,8396,0
+CFR_B.US,D,20220519,000000,19.95,20.18,19.95,20.1508,7761,0
+CFR_B.US,D,20220520,000000,20.29,20.31,20.1,20.27,12925,0
+CFR_B.US,D,20220523,000000,20.15,20.27,20.15,20.17,3065,0
+CFR_B.US,D,20220524,000000,20.31,20.39,20.1885,20.36,6037,0
+CFR_B.US,D,20220525,000000,20.47,21.1,20.35,20.84,6165,0
+CFR_B.US,D,20220526,000000,21.08,21.5126,20.89,21.01,19145,0
+CFR_B.US,D,20220527,000000,21.12,21.27,21.0342,21.0918,10197,0
+CFR_B.US,D,20220531,000000,21.22,21.22,20.56,21.05,19072,0
+CFR_B.US,D,20220601,000000,21.05,21.28,20.83,21.125,19115,0
+CFR_B.US,D,20220602,000000,21.13,21.13,20.76,20.95,11821,0
+CFR_B.US,D,20220603,000000,20.85,20.9293,20.535,20.9293,6010,0
+CFR_B.US,D,20220606,000000,21.01,21.01,20.8,20.89,4868,0
+CFR_B.US,D,20220607,000000,20.93,21.19,20.77,21.19,18671,0
+CFR_B.US,D,20220608,000000,21.19,21.22,20.9,20.9,7397,0
+CFR_B.US,D,20220609,000000,20.8,20.965,20.59,20.64,9808,0
+CFR_B.US,D,20220610,000000,20.47,20.47,19.99,20,8900,0
+CFR_B.US,D,20220613,000000,19.75,19.75,19.18,19.24,8107,0
+CFR_B.US,D,20220614,000000,19.23,19.4295,18.56,18.57,39044,0
+CFR_B.US,D,20220615,000000,18.84,18.9827,18.57,18.735,11699,0
+CFR_B.US,D,20220616,000000,18.68,18.68,18.38,18.49,30380,0
+CFR_B.US,D,20220617,000000,18.55,18.71,18.4,18.5496,11285,0
+CFR_B.US,D,20220621,000000,18.75,18.8,18.7,18.78,6153,0
+CFR_B.US,D,20220622,000000,18.78,19.1409,18.78,19.1,10924,0
+CFR_B.US,D,20220623,000000,19.22,19.5314,19.02,19.02,11481,0
+CFR_B.US,D,20220624,000000,19.13,19.49,19.13,19.49,10394,0
+CFR_B.US,D,20220627,000000,19.37,19.49,19.06,19.2,9249,0
+CFR_B.US,D,20220628,000000,19.2,19.33,19.2,19.26,13672,0
+CFR_B.US,D,20220629,000000,19.36,19.54,19.36,19.39,5415,0
+CFR_B.US,D,20220630,000000,19.44,19.53,19.19,19.19,32638,0
+CFR_B.US,D,20220701,000000,19.17,19.41,19.15,19.25,20782,0
+CFR_B.US,D,20220705,000000,19.33,19.539,19.13,19.13,12545,0
+CFR_B.US,D,20220706,000000,19.27,19.27,19.085,19.12,6185,0
+CFR_B.US,D,20220707,000000,19.28,19.435,19.18,19.31,12395,0
+CFR_B.US,D,20220708,000000,19.22,19.96,19.22,19.66,49483,0
+CFR_B.US,D,20220711,000000,19.61,19.9983,19.61,19.72,9069,0
+CFR_B.US,D,20220712,000000,19.73,19.9653,19.7,19.7,19941,0
+CFR_B.US,D,20220713,000000,19.55,19.89,19.5,19.81,10944,0
+CFR_B.US,D,20220714,000000,19.8,19.94,19.55,19.7,16338,0
+CFR_B.US,D,20220715,000000,19.89,20,19.72,19.73,31223,0
+CFR_B.US,D,20220718,000000,19.72,20.14,19.72,20.12,21586,0
+CFR_B.US,D,20220719,000000,20.18,20.32,19.85,20.3,5232,0
+CFR_B.US,D,20220720,000000,20.34,20.46,20.31,20.31,10749,0
+CFR_B.US,D,20220721,000000,20.44,20.55,20.315,20.41,8581,0
+CFR_B.US,D,20220722,000000,20.55,20.75,20.33,20.59,11837,0
+CFR_B.US,D,20220725,000000,20.67,20.67,20.35,20.45,7847,0
+CFR_B.US,D,20220726,000000,20.57,20.57,20.4186,20.55,9631,0
+CFR_B.US,D,20220727,000000,20.64,20.68,20.46,20.46,7489,0
+CFR_B.US,D,20220728,000000,20.65,21.82,20.56,21.11,27272,0
+CFR_B.US,D,20220729,000000,21.11,21.59,20.9,21.52,31657,0
+CFR_B.US,D,20220801,000000,21.64,21.91,21.5,21.6732,9533,0
+CFR_B.US,D,20220802,000000,21.78,21.86,21.58,21.65,29075,0
+CFR_B.US,D,20220803,000000,21.65,22.2479,21.65,21.99,4476,0
+CFR_B.US,D,20220804,000000,22.03,22.03,21.72,21.8,11271,0
+CFR_B.US,D,20220805,000000,21.7,21.97,21.4789,21.4789,1900,0
+CFR_B.US,D,20220808,000000,21.7,21.815,21.28,21.78,12937,0
+CFR_B.US,D,20220809,000000,21.78,21.78,21.2,21.59,8759,0
+CFR_B.US,D,20220810,000000,21.59,21.8492,21.59,21.7,9387,0
+CFR_B.US,D,20220811,000000,21.86,21.86,21.5524,21.77,3523,0
+CFR_B.US,D,20220812,000000,21.83,21.8311,21.66,21.68,2491,0
+CFR_B.US,D,20220815,000000,21.76,21.9278,21.49,21.58,17082,0
+CFR_B.US,D,20220816,000000,21.65,21.75,21.502,21.65,16119,0
+CFR_B.US,D,20220817,000000,21.5,21.6299,21.1,21.4355,3380,0
+CFR_B.US,D,20220818,000000,21.34,21.411,21.295,21.411,2405,0
+CFR_B.US,D,20220819,000000,21.28,21.38,21.01,21.38,3576,0
+CFR_B.US,D,20220822,000000,21.23,21.23,20.94,20.94,2465,0
+CFR_B.US,D,20220823,000000,20.87,21.22,20.44,20.65,11934,0
+CFR_B.US,D,20220824,000000,20.65,20.7,20.45,20.45,5624,0
+CFR_B.US,D,20220825,000000,20.57,21.442,20.5,20.905,11684,0
+CFR_B.US,D,20220826,000000,20.94,20.94,20.61,20.75,14300,0
+CFR_B.US,D,20220829,000000,20.65,21.099,20.63,20.9,21775,0
+CFR_B.US,D,20220830,000000,20.78,21.135,20.62,20.62,9521,0
+CFR_B.US,D,20220831,000000,20.7,20.7,20.43,20.43,10446,0
+CFR_B.US,D,20220901,000000,20.28,20.38,19.91,20.33,12350,0
+CFR_B.US,D,20220902,000000,20.48,20.4913,20.05,20.05,8125,0
+CFR_B.US,D,20220906,000000,20.195,20.195,19.74,19.85,7394,0
+CFR_B.US,D,20220907,000000,19.93,20.46,19.93,20,10163,0
+CFR_B.US,D,20220908,000000,20.12,20.1699,19.37,19.42,59837,0
+CFR_B.US,D,20220909,000000,19.42,19.87,19.42,19.55,8360,0
+CFR_B.US,D,20220912,000000,19.74,19.885,19.5803,19.61,4459,0
+CFR_B.US,D,20220913,000000,19.38,19.5399,19.14,19.5,7001,0
+CFR_B.US,D,20220914,000000,19.5,19.59,19.31,19.5899,7654,0
+CFR_B.US,D,20220915,000000,19.31,19.6166,19.31,19.4,5757,0
+CFR_B.US,D,20220916,000000,19.17,19.3785,19.17,19.21,9646,0
+CFR_B.US,D,20220919,000000,19.26,19.3792,19.072,19.08,4147,0
+CFR_B.US,D,20220920,000000,18.93,19.0055,18.85,18.87,8398,0
+CFR_B.US,D,20220921,000000,18.84,19.02,18.82,18.9,6395,0
+CFR_B.US,D,20220922,000000,18.8,18.85,18.6435,18.6937,15784,0
+CFR_B.US,D,20220923,000000,18.72,18.72,18.38,18.38,10502,0
+CFR_B.US,D,20220926,000000,18.38,18.77,18.38,18.72,57167,0
+CFR_B.US,D,20220927,000000,18.65,18.84,18.5312,18.83,5877,0
+CFR_B.US,D,20220928,000000,18.78,18.9999,18.62,18.83,8760,0
+CFR_B.US,D,20220929,000000,18.85,18.85,18.31,18.51,25815,0
+CFR_B.US,D,20220930,000000,18.58,18.64,18.46,18.46,13998,0
+CFR_B.US,D,20221003,000000,18.67,18.94,18.47,18.5,20514,0
+CFR_B.US,D,20221004,000000,18.74,18.9,18.56,18.75,49491,0
+CFR_B.US,D,20221005,000000,18.72,19.1988,18.705,19.01,30885,0
+CFR_B.US,D,20221006,000000,19.01,19.63,19,19.27,28721,0
+CFR_B.US,D,20221007,000000,19.15,19.17,18.87,19.03,9466,0
+CFR_B.US,D,20221010,000000,19.17,19.17,18.8301,19.1,14323,0
+CFR_B.US,D,20221011,000000,19.12,19.16,18.89,18.99,8648,0
+CFR_B.US,D,20221012,000000,18.81,18.92,18.577,18.7819,13091,0
+CFR_B.US,D,20221013,000000,18.5,19,18.49,18.99,19462,0
+CFR_B.US,D,20221014,000000,18.92,19.15,18.8673,18.9503,10363,0
+CFR_B.US,D,20221017,000000,19.03,19.33,19.02,19.16,4072,0
+CFR_B.US,D,20221018,000000,19.31,19.35,18.9552,19.18,10854,0
+CFR_B.US,D,20221019,000000,19.14,19.14,18.84,18.98,6710,0
+CFR_B.US,D,20221020,000000,18.89,18.9,18.58,18.63,9498,0
+CFR_B.US,D,20221021,000000,18.75,18.85,18.4999,18.67,35274,0
+CFR_B.US,D,20221024,000000,18.8,18.9,18.73,18.781,7602,0
+CFR_B.US,D,20221025,000000,18.9,19.08,18.9,19.08,3867,0
+CFR_B.US,D,20221026,000000,19.12,19.56,19.1159,19.36,27499,0
+CFR_B.US,D,20221027,000000,19.41,19.41,19.17,19.21,7301,0
+CFR_B.US,D,20221028,000000,19.15,19.69,19.15,19.35,28237,0
+CFR_B.US,D,20221031,000000,19.49,19.7,19.285,19.35,10090,0
+CFR_B.US,D,20221101,000000,19.51,19.55,19.27,19.29,5543,0
+CFR_B.US,D,20221102,000000,19.43,19.43,19.08,19.35,11411,0
+CFR_B.US,D,20221103,000000,19.04,19.25,18.65,18.92,13270,0
+CFR_B.US,D,20221104,000000,19.13,19.13,18.43,18.74,9837,0
+CFR_B.US,D,20221107,000000,18.69,18.87,18.58,18.76,12240,0
+CFR_B.US,D,20221108,000000,18.84,19.22,18.81,19.07,10019,0
+CFR_B.US,D,20221109,000000,19.24,19.24,18.8207,18.8797,11733,0
+CFR_B.US,D,20221110,000000,19.25,20.165,19.25,20.16,18058,0
+CFR_B.US,D,20221111,000000,20.25,20.72,20.16,20.3,11464,0
+CFR_B.US,D,20221114,000000,20.17,20.21,19.0673,19.9054,20676,0
+CFR_B.US,D,20221115,000000,20.1,20.47,20.1,20.47,12587,0
+CFR_B.US,D,20221116,000000,20.35,20.53,20.31,20.41,14503,0
+CFR_B.US,D,20221117,000000,20.28,20.8758,20.0901,20.185,12559,0
+CFR_B.US,D,20221118,000000,20.34,20.36,20.09,20.17,17212,0
+CFR_B.US,D,20221121,000000,20.22,21.19,20.1,20.1,8370,0
+CFR_B.US,D,20221122,000000,20.25,20.425,20.01,20.08,40171,0
+CFR_B.US,D,20221123,000000,20.26,20.34,20.06,20.08,3164,0
+CFR_B.US,D,20221125,000000,20.19,20.33,20.18,20.255,3295,0
+CFR_B.US,D,20221128,000000,20.18,20.43,20.18,20.36,5704,0
+CFR_B.US,D,20221129,000000,20.3,20.355,19.91,19.91,24859,0
+CFR_B.US,D,20221130,000000,20.04,20.24,19.8,20.02,9687,0
+CFR_B.US,D,20221201,000000,20.34,20.535,20,20.19,17944,0
+CFR_B.US,D,20221202,000000,20.18,20.5299,20.07,20.11,4814,0
+CFR_B.US,D,20221205,000000,20.11,21.21,19.76,19.9,48476,0
+CFR_B.US,D,20221206,000000,19.76,20,19.65,19.72,29897,0
+CFR_B.US,D,20221207,000000,19.72,19.74,19.5698,19.74,19571,0
+CFR_B.US,D,20221208,000000,19.76,19.995,19.51,19.57,9991,0
+CFR_B.US,D,20221209,000000,19.42,19.82,19.25,19.25,17402,0
+CFR_B.US,D,20221212,000000,19.37,19.5,19.1,19.16,23364,0
+CFR_B.US,D,20221213,000000,19.39,19.445,19.26,19.31,13725,0
+CFR_B.US,D,20221214,000000,19.27,19.42,19.25,19.275,12663,0
+CFR_B.US,D,20221215,000000,19.31,19.4199,19.18,19.262,16432,0
+CFR_B.US,D,20221216,000000,19.08,19.1828,19,19.14,18829,0
+CFR_B.US,D,20221219,000000,19.22,19.24,19.1,19.165,12390,0
+CFR_B.US,D,20221220,000000,19.21,19.3199,18.9601,18.97,12221,0
+CFR_B.US,D,20221221,000000,19.12,19.24,18.93,18.94,16962,0
+CFR_B.US,D,20221222,000000,18.92,18.9364,18.44,18.79,58668,0
+CFR_B.US,D,20221223,000000,18.68,18.75,18.51,18.592,16053,0
+CFR_B.US,D,20221227,000000,18.45,18.5376,18.27,18.37,28571,0
+CFR_B.US,D,20221228,000000,18.28,18.29,18.06,18.25,20750,0
+CFR_B.US,D,20221229,000000,18.17,18.39,18.1544,18.31,12278,0
+CFR_B.US,D,20221230,000000,18.31,18.5,18,18.5,24526,0
+CFR_B.US,D,20230103,000000,18.5,18.7232,18.47,18.51,9443,0
+CFR_B.US,D,20230104,000000,18.66,18.99,18.52,18.94,10871,0
+CFR_B.US,D,20230105,000000,19.03,19.27,18.85,19.255,15252,0
+CFR_B.US,D,20230106,000000,19.26,19.679,19.1977,19.58,11671,0
+CFR_B.US,D,20230109,000000,19.6,19.81,19.26,19.53,23319,0
+CFR_B.US,D,20230110,000000,19.6,19.63,19.36,19.58,6966,0
+CFR_B.US,D,20230111,000000,19.68,19.88,19.68,19.88,10274,0
+CFR_B.US,D,20230112,000000,19.96,20.17,19.85,20.1,13986,0
+CFR_B.US,D,20230113,000000,20.1,20.145,19.91,20.01,12487,0
+CFR_B.US,D,20230117,000000,20.2,20.2275,20.02,20.2,6128,0
+CFR_B.US,D,20230118,000000,20.38,20.565,20.11,20.24,13076,0
+CFR_B.US,D,20230119,000000,20.25,20.36,20.04,20.16,11231,0
+CFR_B.US,D,20230120,000000,20.29,20.39,20.19,20.39,9658,0
+CFR_B.US,D,20230123,000000,20.46,20.46,20.22,20.22,8104,0
+CFR_B.US,D,20230124,000000,20.38,20.536,20.26,20.27,9945,0
+CFR_B.US,D,20230125,000000,20.17,20.534,20.17,20.23,9538,0
+CFR_B.US,D,20230126,000000,20.23,20.4599,20.16,20.26,10581,0
+CFR_B.US,D,20230127,000000,20.21,20.383,20.07,20.12,9427,0
+CFR_B.US,D,20230130,000000,20.01,20.185,19.93,20.01,13132,0
+CFR_B.US,D,20230131,000000,20.15,20.3076,20.01,20.04,13642,0
+CFR_B.US,D,20230201,000000,20.01,20.27,19.91,20.21,13292,0
+CFR_B.US,D,20230202,000000,20.39,20.4,20.1,20.4,18009,0
+CFR_B.US,D,20230203,000000,20.16,20.3099,19.89,19.89,12300,0
+CFR_B.US,D,20230206,000000,19.8,19.85,19.56,19.7,12223,0
+CFR_B.US,D,20230207,000000,19.75,19.9,19.655,19.6752,20755,0
+CFR_B.US,D,20230208,000000,19.75,19.95,19.7182,19.94,22809,0
+CFR_B.US,D,20230209,000000,20.08,20.08,19.71,19.98,9623,0
+CFR_B.US,D,20230210,000000,19.88,19.93,19.56,19.8927,12368,0
+CFR_B.US,D,20230213,000000,20.01,20.208,19.89,20.2,20259,0
+CFR_B.US,D,20230214,000000,20.17,20.36,20.0984,20.26,18466,0
+CFR_B.US,D,20230215,000000,20.32,20.32,20.15,20.29,6633,0
+CFR_B.US,D,20230216,000000,20.24,20.24,20.01,20.07,5343,0
+CFR_B.US,D,20230217,000000,20.11,20.11,19.84,20.0059,6006,0
+CFR_B.US,D,20230221,000000,19.9,19.9,19.5619,19.62,7643,0
+CFR_B.US,D,20230222,000000,19.72,19.8,19.57,19.715,8539,0
+CFR_B.US,D,20230223,000000,19.83,20.13,19.7,19.88,14720,0
+CFR_B.US,D,20230224,000000,19.84,19.87,19.63,19.85,7867,0
+CFR_B.US,D,20230227,000000,19.66,19.76,19.61,19.61,4387,0
+CFR_B.US,D,20230228,000000,19.69,19.95,19.53,19.95,16282,0
+CFR_B.US,D,20230301,000000,19.89,19.89,19.41,19.44,36092,0
+CFR_B.US,D,20230302,000000,19.4,19.4,18.54,18.68,115421,0
+CFR_B.US,D,20230303,000000,18.83,18.945,18.67,18.84,21166,0
+CFR_B.US,D,20230306,000000,18.89,18.92,18.7,18.77,25285,0
+CFR_B.US,D,20230307,000000,18.76,18.76,18.51,18.545,17468,0
+CFR_B.US,D,20230308,000000,18.59,18.72,18.51,18.51,11755,0
+CFR_B.US,D,20230309,000000,18.61,18.61,18.132,18.23,43937,0
+CFR_B.US,D,20230310,000000,18.18,18.26,17.68,17.9268,57730,0
+CFR_B.US,D,20230313,000000,17.77,17.77,16.1501,16.7,72701,0
+CFR_B.US,D,20230314,000000,17.33,18.007,17.3,17.805,120714,0
+CFR_B.US,D,20230315,000000,17.51,17.99,17.51,17.67,33064,0
+CFR_B.US,D,20230316,000000,17.5,18.35,17.455,18.231,25067,0
+CFR_B.US,D,20230317,000000,18.28,18.28,17.14,17.14,19934,0
+CFR_B.US,D,20230320,000000,17.32,17.7996,16.82,16.85,75762,0
+CFR_B.US,D,20230321,000000,16.95,17.83,16.95,17.44,15629,0
+CFR_B.US,D,20230322,000000,17.5,17.8899,17.4652,17.8,8659,0
+CFR_B.US,D,20230323,000000,17.68,18.11,17.32,17.47,12831,0
+CFR_B.US,D,20230324,000000,17.59,17.7,17.3264,17.66,17254,0
+CFR_B.US,D,20230327,000000,17.84,18.44,17.68,18.44,24969,0
+CFR_B.US,D,20230328,000000,18.53,18.8941,18.45,18.5,13202,0
+CFR_B.US,D,20230329,000000,18.64,18.9,18.43,18.4802,20819,0
+CFR_B.US,D,20230330,000000,18.66,19.01,18.52,18.92,23163,0
+CFR_B.US,D,20230331,000000,18.99,19.19,18.99,19.19,13786,0
+CFR_B.US,D,20230403,000000,19.2,19.51,19.2,19.51,35590,0
+CFR_B.US,D,20230404,000000,19.58,19.6426,18.84,19.29,38513,0
+CFR_B.US,D,20230405,000000,19.17,19.24,18.83,18.91,23462,0
+CFR_B.US,D,20230406,000000,18.86,18.96,18.56,18.8,25223,0
+CFR_B.US,D,20230410,000000,18.95,18.95,18.17,18.21,17196,0
+CFR_B.US,D,20230411,000000,18.21,18.5,18.21,18.22,13464,0
+CFR_B.US,D,20230412,000000,18.43,18.45,18.14,18.2,15821,0
+CFR_B.US,D,20230413,000000,18.16,18.67,18.16,18.54,25463,0
+CFR_B.US,D,20230414,000000,18.64,18.64,18.43,18.6,11693,0
+CFR_B.US,D,20230417,000000,18.62,18.75,18.6,18.75,17274,0
+CFR_B.US,D,20230418,000000,18.8,19.05,18.75,18.99,16874,0
+CFR_B.US,D,20230419,000000,18.99,19.19,18.81,19.085,8374,0
+CFR_B.US,D,20230420,000000,19.18,19.44,19.18,19.44,12966,0
+CFR_B.US,D,20230421,000000,19.45,19.84,19.308,19.73,25574,0
+CFR_B.US,D,20230424,000000,19.77,20.08,19.77,19.85,11464,0
+CFR_B.US,D,20230425,000000,19.92,19.92,19.15,19.495,21848,0
+CFR_B.US,D,20230426,000000,19.5,19.6481,19.3,19.48,7885,0
+CFR_B.US,D,20230427,000000,19.62,19.62,19.12,19.19,28012,0
+CFR_B.US,D,20230428,000000,19.24,19.55,19.07,19.49,28131,0
+CFR_B.US,D,20230501,000000,19.42,19.63,19.15,19.19,24175,0
+CFR_B.US,D,20230502,000000,19.09,19.09,18.01,18.434,21856,0
+CFR_B.US,D,20230503,000000,18.41,18.75,17.3801,17.41,32173,0
+CFR_B.US,D,20230504,000000,16.92,17.215,15.81,15.97,57307,0
+CFR_B.US,D,20230505,000000,16.43,17.39,16.43,17.11,25869,0
+CFR_B.US,D,20230508,000000,17.34,18.11,17.34,17.69,43775,0
+CFR_B.US,D,20230509,000000,17.54,17.66,17.25,17.465,3673,0
+CFR_B.US,D,20230510,000000,17.35,17.87,17.35,17.87,23169,0
+CFR_B.US,D,20230511,000000,17.75,17.75,17.5,17.6399,7706,0
+CFR_B.US,D,20230512,000000,17.57,17.6,17.1,17.26,36542,0
+CFR_B.US,D,20230515,000000,17.76,17.76,17.38,17.65,8962,0
+CFR_B.US,D,20230516,000000,17.51,17.96,17.39,17.6,18653,0
+CFR_B.US,D,20230517,000000,17.6,18.13,17.6,18.0624,20887,0
+CFR_B.US,D,20230518,000000,17.99,18.15,17.91,18.15,6917,0
+CFR_B.US,D,20230519,000000,18.15,18.23,17.76,17.98,9691,0
+CFR_B.US,D,20230522,000000,17.86,18.1,17.86,18.03,12832,0
+CFR_B.US,D,20230523,000000,17.85,18,17.78,17.95,10937,0
+CFR_B.US,D,20230524,000000,17.93,17.99,17.6201,17.8,20776,0
+CFR_B.US,D,20230525,000000,17.8,17.96,17.61,17.94,18318,0
+CFR_B.US,D,20230526,000000,17.86,18.26,17.86,18.26,15692,0
+CFR_B.US,D,20230530,000000,18.2,18.42,18.01,18.01,7632,0
+CFR_B.US,D,20230531,000000,18.01,18.26,17.87,18.24,35202,0
+CFR_B.US,D,20230601,000000,17.99,19.03,17.99,18.95,8712,0
+CFR_B.US,D,20230602,000000,18.9,19.59,18.66,19.21,12871,0
+CFR_B.US,D,20230605,000000,19.01,19.21,18.761,19,15611,0
+CFR_B.US,D,20230606,000000,19.24,19.55,19.0001,19.29,22261,0
+CFR_B.US,D,20230607,000000,19.32,19.57,19.19,19.19,17707,0
+CFR_B.US,D,20230608,000000,19.39,19.41,19.1001,19.35,22708,0
+CFR_B.US,D,20230609,000000,19.28,19.43,19.14,19.17,9115,0
+CFR_B.US,D,20230612,000000,19.17,19.3,18.7601,18.85,13130,0
+CFR_B.US,D,20230613,000000,18.92,19.03,18.89,18.91,4046,0
+CFR_B.US,D,20230614,000000,18.94,19.055,18.5,18.5,14563,0
+CFR_B.US,D,20230615,000000,18.52,18.91,18.52,18.56,6179,0
+CFR_B.US,D,20230616,000000,18.7,18.88,18.6,18.6,3284,0
+CFR_B.US,D,20230620,000000,18.5,18.63,18.5,18.58,5632,0
+CFR_B.US,D,20230621,000000,18.57,18.84,18.57,18.8,15457,0
+CFR_B.US,D,20230622,000000,18.71,18.71,18.4,18.4,17108,0
+CFR_B.US,D,20230623,000000,18.3,18.51,18.3,18.3,5658,0
+CFR_B.US,D,20230626,000000,18.5,18.5,18.3,18.32,7494,0
+CFR_B.US,D,20230627,000000,18.35,18.6,18.35,18.39,51015,0
+CFR_B.US,D,20230628,000000,18.4,18.57,18.4,18.43,6143,0
+CFR_B.US,D,20230629,000000,18.6,18.65,18.5059,18.56,76360,0
+CFR_B.US,D,20230630,000000,18.79,19.22,18.475,19.13,151314,0
+CFR_B.US,D,20230703,000000,19.14,19.14,18.94,19.03,3445,0
+CFR_B.US,D,20230705,000000,19.24,19.24,18.84,18.84,11168,0
+CFR_B.US,D,20230706,000000,18.63,18.9,18.3,18.4,19762,0
+CFR_B.US,D,20230707,000000,18.25,18.78,18.25,18.41,18360,0
+CFR_B.US,D,20230710,000000,18.61,18.61,18.05,18.05,14163,0
+CFR_B.US,D,20230711,000000,18.45,18.45,18.11,18.28,6672,0
+CFR_B.US,D,20230712,000000,18.7,18.7,17.99,18,12947,0
+CFR_B.US,D,20230713,000000,18.26,18.37,18.07,18.14,14844,0
+CFR_B.US,D,20230714,000000,18.35,18.46,17.82,17.93,23677,0
+CFR_B.US,D,20230717,000000,18,18.1,17.74,17.74,10911,0
+CFR_B.US,D,20230718,000000,17.76,18.21,17.76,18.03,4778,0
+CFR_B.US,D,20230719,000000,18.3,18.32,18.205,18.32,3916,0
+CFR_B.US,D,20230720,000000,17.91,18.49,17.91,18.49,8309,0
+CFR_B.US,D,20230721,000000,18.45,18.72,18.34,18.62,25757,0
+CFR_B.US,D,20230724,000000,18.65,18.8,18.51,18.52,3629,0
+CFR_B.US,D,20230725,000000,18.49,18.78,18.49,18.55,9112,0
+CFR_B.US,D,20230726,000000,18.79,18.83,18.57,18.58,8177,0
+CFR_B.US,D,20230727,000000,18.8,18.861,18.28,18.28,14130,0
+CFR_B.US,D,20230728,000000,18.58,18.58,18.18,18.31,9966,0
+CFR_B.US,D,20230731,000000,18.32,18.96,18.32,18.76,6671,0
+CFR_B.US,D,20230801,000000,18.67,18.67,18.43,18.52,7886,0
+CFR_B.US,D,20230802,000000,18.3,18.5,18.11,18.33,8269,0
+CFR_B.US,D,20230803,000000,18.21,18.2603,18.09,18.21,3763,0
+CFR_B.US,D,20230804,000000,18.22,18.6199,18.22,18.4,4327,0
+CFR_B.US,D,20230807,000000,18.42,18.83,18.42,18.43,4240,0
+CFR_B.US,D,20230808,000000,18.27,18.27,17.91,18.04,21255,0
+CFR_B.US,D,20230809,000000,18.04,18.06,17.86,18.06,9235,0
+CFR_B.US,D,20230810,000000,17.92,18.43,17.91,17.91,16942,0
+CFR_B.US,D,20230811,000000,17.87,18.085,17.84,17.89,8856,0
+CFR_B.US,D,20230814,000000,17.88,18.12,17.74,17.8,4887,0
+CFR_B.US,D,20230815,000000,17.8,17.8,17.55,17.67,20755,0
+CFR_B.US,D,20230816,000000,17.58,17.7899,17.4,17.43,9783,0
+CFR_B.US,D,20230817,000000,17.64,17.67,17.22,17.38,10863,0
+CFR_B.US,D,20230818,000000,17.54,17.5679,17.29,17.29,10453,0
+CFR_B.US,D,20230821,000000,17.4,17.49,17.14,17.32,10672,0
+CFR_B.US,D,20230822,000000,17.59,17.64,17.24,17.25,6521,0
+CFR_B.US,D,20230823,000000,17.32,18.02,17.32,17.46,6438,0
+CFR_B.US,D,20230824,000000,17.89,18.1599,17.48,17.48,16557,0
+CFR_B.US,D,20230825,000000,18.06,18.09,17.75,18,10755,0
+CFR_B.US,D,20230828,000000,18.17,18.17,17.92,17.92,5681,0
+CFR_B.US,D,20230829,000000,18.08,18.11,18.03,18.11,1771,0
+CFR_B.US,D,20230830,000000,18.01,18.01,17.7201,17.89,2064,0
+CFR_B.US,D,20230831,000000,17.76,18.29,17.76,18.29,16338,0
+CFR_B.US,D,20230901,000000,17.96,18.34,17.93,18.03,2160,0
+CFR_B.US,D,20230905,000000,18.32,18.32,17.79,17.83,4904,0
+CFR_B.US,D,20230906,000000,17.77,18.02,17.72,17.72,5453,0
+CFR_B.US,D,20230907,000000,17.72,17.85,17.07,17.1,57711,0
+CFR_B.US,D,20230908,000000,17.13,17.29,16.77,17.24,60423,0
+CFR_B.US,D,20230911,000000,17.24,17.29,17.06,17.24,19102,0
+CFR_B.US,D,20230912,000000,17.11,17.22,17.11,17.16,6226,0
+CFR_B.US,D,20230913,000000,17.23,17.2799,17.15,17.15,3510,0
+CFR_B.US,D,20230914,000000,17.21,17.55,17.21,17.52,40886,0
+CFR_B.US,D,20230915,000000,17.33,17.5,17.22,17.48,6874,0
+CFR_B.US,D,20230918,000000,17.56,17.56,17.4,17.55,5323,0
+CFR_B.US,D,20230919,000000,17.4,17.47,17.4,17.47,10052,0
+CFR_B.US,D,20230920,000000,17.4,17.45,17.39,17.39,6405,0
+CFR_B.US,D,20230921,000000,17.19,17.32,17,17.32,19666,0
+CFR_B.US,D,20230922,000000,17.16,17.31,16.76,16.9,47808,0
+CFR_B.US,D,20230925,000000,16.76,16.91,16.49,16.66,21486,0
+CFR_B.US,D,20230926,000000,16.6,16.99,16.515,16.99,36976,0
+CFR_B.US,D,20230927,000000,17,17,16.5,16.5,25289,0
+CFR_B.US,D,20230928,000000,16.4,16.735,16.4,16.59,17760,0
+CFR_B.US,D,20230929,000000,16.51,16.79,16.45,16.65,19991,0
+CFR_B.US,D,20231002,000000,16.5,16.51,16.02,16.06,15796,0
+CFR_B.US,D,20231003,000000,16.2,16.2,15.82,16.04,35370,0
+CFR_B.US,D,20231004,000000,16.16,16.26,15.953,15.98,8066,0
+CFR_B.US,D,20231005,000000,16,16.2584,16,16.22,5030,0
+CFR_B.US,D,20231006,000000,16.05,16.13,15.924,15.98,11717,0
+CFR_B.US,D,20231009,000000,16.12,16.15,16.0101,16.15,5963,0
+CFR_B.US,D,20231010,000000,16.15,16.3668,16.15,16.33,8415,0
+CFR_B.US,D,20231011,000000,16.42,16.53,16.22,16.37,8493,0
+CFR_B.US,D,20231012,000000,16.45,16.45,16.02,16.31,8401,0
+CFR_B.US,D,20231013,000000,16.0801,16.3942,16.0801,16.19,9306,0
+CFR_B.US,D,20231016,000000,16.07,16.26,16,16.13,10687,0
+CFR_B.US,D,20231017,000000,16.02,16.02,15.91,15.91,5296,0
+CFR_B.US,D,20231018,000000,16.01,16.02,15.9025,15.93,11840,0
+CFR_B.US,D,20231019,000000,15.9,15.989,15.86,15.89,7966,0
+CFR_B.US,D,20231020,000000,15.99,16.54,15.6,16.47,70651,0
+CFR_B.US,D,20231023,000000,16.35,16.54,16.1801,16.45,13007,0
+CFR_B.US,D,20231024,000000,16.6,16.63,16.2274,16.57,13294,0
+CFR_B.US,D,20231025,000000,16.37,16.69,16.2701,16.33,10838,0
+CFR_B.US,D,20231026,000000,16.61,16.61,16.3,16.33,7710,0
+CFR_B.US,D,20231027,000000,16.63,16.63,16.09,16.09,10735,0
+CFR_B.US,D,20231030,000000,16.07,16.3199,16,16.135,8338,0
+CFR_B.US,D,20231031,000000,16.08,16.3,16,16.05,9864,0
+CFR_B.US,D,20231101,000000,16.39,16.78,16.25,16.78,16805,0
+CFR_B.US,D,20231102,000000,16.68,17.45,16.68,17.34,8015,0
+CFR_B.US,D,20231103,000000,17.35,17.7645,17.35,17.75,12980,0
+CFR_B.US,D,20231106,000000,17.77,17.81,17.6,17.78,8029,0
+CFR_B.US,D,20231107,000000,17.66,17.86,17.6413,17.86,2153,0
+CFR_B.US,D,20231108,000000,17.8799,17.93,17.7001,17.7411,3822,0
+CFR_B.US,D,20231109,000000,17.71,17.923,17.37,17.67,6319,0
+CFR_B.US,D,20231110,000000,17.8,17.8,17.54,17.54,2678,0
+CFR_B.US,D,20231113,000000,17.57,17.95,17.57,17.92,7931,0
+CFR_B.US,D,20231114,000000,18.13,18.39,18.13,18.15,7794,0
+CFR_B.US,D,20231115,000000,17.94,18.11,17.94,17.94,6678,0
+CFR_B.US,D,20231116,000000,17.99,17.99,17.86,17.86,9284,0
+CFR_B.US,D,20231117,000000,17.82,17.9026,17.68,17.7,10492,0
+CFR_B.US,D,20231120,000000,17.8,17.8761,17.58,17.74,6593,0
+CFR_B.US,D,20231121,000000,17.86,17.86,17.26,17.41,15370,0
+CFR_B.US,D,20231122,000000,17.6,17.65,17.04,17.14,13876,0
+CFR_B.US,D,20231124,000000,17.24,17.46,17.24,17.25,7102,0
+CFR_B.US,D,20231127,000000,17.25,17.5199,17.08,17.15,14104,0
+CFR_B.US,D,20231128,000000,17.27,17.33,17.21,17.29,13594,0
+CFR_B.US,D,20231129,000000,17.24,17.33,17.0101,17.12,18221,0
+CFR_B.US,D,20231130,000000,17.19,17.3299,16.9,16.93,38080,0
+CFR_B.US,D,20231201,000000,16.95,17.2907,16.95,17.2,32075,0
+CFR_B.US,D,20231204,000000,17.04,17.1518,16.945,17.06,21562,0
+CFR_B.US,D,20231205,000000,17.1,17.18,16.77,17.06,72744,0
+CFR_B.US,D,20231206,000000,17.15,17.2199,16.78,17.01,22458,0
+CFR_B.US,D,20231207,000000,16.97,17.1499,16.92,17.04,31743,0
+CFR_B.US,D,20231208,000000,16.92,17.1299,16.82,16.99,11763,0
+CFR_B.US,D,20231211,000000,16.95,16.95,16.6613,16.82,17349,0
+CFR_B.US,D,20231212,000000,16.68,16.95,16.68,16.8557,15750,0
+CFR_B.US,D,20231213,000000,16.9,17.26,16.88,17.22,42371,0
+CFR_B.US,D,20231214,000000,17.41,17.75,17.28,17.34,64766,0
+CFR_B.US,D,20231215,000000,17.24,17.62,16.9801,17.15,61450,0
+CFR_B.US,D,20231218,000000,17.13,17.36,16.88,17.02,41951,0
+CFR_B.US,D,20231219,000000,17.04,17.22,16.97,17.17,32375,0
+CFR_B.US,D,20231220,000000,17.13,17.32,17.1015,17.14,25106,0
+CFR_B.US,D,20231221,000000,17.25,17.27,17.1263,17.22,17623,0
+CFR_B.US,D,20231222,000000,17.16,17.34,17.16,17.3,15916,0
+CFR_B.US,D,20231226,000000,17.36,17.65,17.36,17.59,24067,0
+CFR_B.US,D,20231227,000000,17.61,17.82,17.56,17.79,31263,0
+CFR_B.US,D,20231228,000000,17.71,17.8223,17.54,17.7,40485,0
+CFR_B.US,D,20231229,000000,17.69,17.8299,17.42,17.66,25768,0
+CFR_B.US,D,20240102,000000,17.57,17.79,17.5496,17.74,16468,0
+CFR_B.US,D,20240103,000000,17.64,17.74,17.5157,17.62,11541,0
+CFR_B.US,D,20240104,000000,17.59,17.7,17.5488,17.605,12034,0
+CFR_B.US,D,20240105,000000,17.59,17.7299,17.51,17.61,3199,0
+CFR_B.US,D,20240108,000000,17.67,17.7099,17.43,17.6,33916,0
+CFR_B.US,D,20240109,000000,17.5,17.6592,17.5,17.63,4457,0
+CFR_B.US,D,20240110,000000,17.58,17.79,17.58,17.62,8636,0
+CFR_B.US,D,20240111,000000,17.51,17.75,17.51,17.74,20522,0
+CFR_B.US,D,20240112,000000,17.78,17.85,17.7597,17.832,8743,0
+CFR_B.US,D,20240116,000000,17.78,17.81,17.63,17.68,15643,0
+CFR_B.US,D,20240117,000000,17.68,17.7099,17.51,17.57,8892,0
+CFR_B.US,D,20240118,000000,17.66,17.66,17.35,17.43,7659,0
+CFR_B.US,D,20240119,000000,17.55,17.8,17.3037,17.65,58483,0
+CFR_B.US,D,20240122,000000,17.78,17.82,17.68,17.82,8686,0
+CFR_B.US,D,20240123,000000,17.85,17.92,17.79,17.89,6830,0
+CFR_B.US,D,20240124,000000,17.99,18.0199,17.77,18.01,12097,0
+CFR_B.US,D,20240125,000000,18.1,18.46,18.1,18.43,19593,0
+CFR_B.US,D,20240126,000000,18.42,18.595,18.33,18.56,19587,0
+CFR_B.US,D,20240129,000000,18.5,18.7799,18.41,18.58,15611,0
+CFR_B.US,D,20240130,000000,18.61,18.6999,18.42,18.64,9529,0
+CFR_B.US,D,20240131,000000,18.5,18.59,18.39,18.5,12406,0
+CFR_B.US,D,20240201,000000,18.67,18.67,18.04,18.48,27699,0
+CFR_B.US,D,20240202,000000,18.36,18.425,18.11,18.31,18760,0
+CFR_B.US,D,20240205,000000,18.27,18.27,18.06,18.09,11220,0
+CFR_B.US,D,20240206,000000,18.2,18.32,18.07,18.2,20254,0
+CFR_B.US,D,20240207,000000,18.28,18.49,18.12,18.49,9881,0
+CFR_B.US,D,20240208,000000,18.49,18.54,18.24,18.54,7793,0
+CFR_B.US,D,20240209,000000,18.54,18.63,18.336,18.62,11197,0
+CFR_B.US,D,20240212,000000,18.66,18.87,18.53,18.87,24009,0
+CFR_B.US,D,20240213,000000,18.4,18.6999,18.4,18.64,13200,0
+CFR_B.US,D,20240214,000000,18.77,18.87,18.68,18.76,8978,0
+CFR_B.US,D,20240215,000000,18.82,19.0499,18.77,18.9,7012,0
+CFR_B.US,D,20240216,000000,18.93,19.08,18.81,19.08,9299,0
+CFR_B.US,D,20240220,000000,19.17,19.17,18.99,19.06,7105,0
+CFR_B.US,D,20240221,000000,19.11,19.11,18.91,19.02,12655,0
+CFR_B.US,D,20240222,000000,19.11,19.11,18.8935,19.04,8575,0
+CFR_B.US,D,20240223,000000,19.14,19.25,19.04,19.18,16241,0
+CFR_B.US,D,20240226,000000,19.28,19.43,19.13,19.38,9857,0
+CFR_B.US,D,20240227,000000,19.5,19.71,19.26,19.53,9804,0
+CFR_B.US,D,20240228,000000,19.44,19.6,19.25,19.4,10820,0
+CFR_B.US,D,20240229,000000,19.5,19.67,19.41,19.41,8961,0
+CFR_B.US,D,20240301,000000,19.58,19.82,19.19,19.67,6596,0
+CFR_B.US,D,20240304,000000,19.7,20.05,19.17,19.51,11099,0
+CFR_B.US,D,20240305,000000,19.63,19.6902,19.2795,19.56,6466,0
+CFR_B.US,D,20240306,000000,19.73,19.73,19.48,19.5,6150,0
+CFR_B.US,D,20240307,000000,19.61,19.61,19.37,19.51,3437,0
+CFR_B.US,D,20240308,000000,19.63,19.63,19.4533,19.52,11042,0
+CFR_B.US,D,20240311,000000,19.61,19.61,19.4417,19.53,2483,0
+CFR_B.US,D,20240312,000000,19.63,19.69,19.48,19.69,4567,0
+CFR_B.US,D,20240313,000000,19.69,19.75,19.46,19.58,7113,0
+CFR_B.US,D,20240314,000000,19.7,19.785,19.06,19.08,23541,0
+CFR_B.US,D,20240315,000000,19.26,19.8899,18.75,18.76,19755,0
+CFR_B.US,D,20240318,000000,18.89,19.1262,18.8226,18.9471,8137,0
+CFR_B.US,D,20240319,000000,19.09,19.19,19,19.09,4525,0
+CFR_B.US,D,20240320,000000,19.25,19.295,19.23,19.28,4837,0
+CFR_B.US,D,20240321,000000,19.4,19.5189,19.27,19.27,4314,0
+CFR_B.US,D,20240322,000000,19.54,19.61,19.325,19.325,4544,0
+CFR_B.US,D,20240325,000000,19.46,19.46,19.23,19.26,8188,0
+CFR_B.US,D,20240326,000000,19.26,19.6052,19.25,19.36,15090,0
+CFR_B.US,D,20240327,000000,19.51,19.51,19.31,19.5,8659,0
+CFR_B.US,D,20240328,000000,19.4,19.6008,19.33,19.33,10076,0
+CFR_B.US,D,20240401,000000,19.4,19.4,18.9665,19.25,9316,0
+CFR_B.US,D,20240402,000000,19.2,19.21,19.04,19.13,9404,0
+CFR_B.US,D,20240403,000000,19.13,19.2525,19.06,19.25,7863,0
+CFR_B.US,D,20240404,000000,19.26,19.38,19.06,19.31,6311,0
+CFR_B.US,D,20240405,000000,19.38,19.44,19.0934,19.3251,8929,0
+CFR_B.US,D,20240408,000000,19.42,19.42,19.15,19.26,5677,0
+CFR_B.US,D,20240409,000000,19.39,19.43,19.15,19.18,7990,0
+CFR_B.US,D,20240410,000000,19.12,19.12,18.59,18.74,12780,0
+CFR_B.US,D,20240411,000000,18.7,18.71,18.3,18.52,9629,0
+CFR_B.US,D,20240412,000000,18.59,18.59,18.25,18.3,4509,0
+CFR_B.US,D,20240415,000000,18.42,18.42,18.075,18.1,15671,0
+CFR_B.US,D,20240416,000000,18,18.1392,18,18.08,5886,0
+CFR_B.US,D,20240417,000000,18.2,18.33,18.0298,18.1548,3833,0
+CFR_B.US,D,20240418,000000,18.31,18.4099,18.116,18.26,7130,0
+CFR_B.US,D,20240419,000000,18.24,18.3,17.86,17.91,74386,0
+CFR_B.US,D,20240422,000000,17.97,18.145,17.9401,18.04,5797,0
+CFR_B.US,D,20240423,000000,18.09,18.4499,18.09,18.37,8577,0
+CFR_B.US,D,20240424,000000,18.43,18.43,18.355,18.355,5387,0
+CFR_B.US,D,20240425,000000,18.33,18.41,18.05,18.215,7006,0
+CFR_B.US,D,20240426,000000,18.41,18.41,18.1943,18.34,3054,0
+CFR_B.US,D,20240429,000000,18.37,18.6899,18.31,18.31,1361,0
+CFR_B.US,D,20240430,000000,18.3,18.49,18.3,18.34,11463,0
+CFR_B.US,D,20240501,000000,18.48,18.48,18.3,18.425,7724,0
+CFR_B.US,D,20240502,000000,18.55,18.55,18.3959,18.52,2672,0
+CFR_B.US,D,20240503,000000,18.74,18.8,18.4081,18.73,11578,0
+CFR_B.US,D,20240506,000000,18.95,18.95,18.82,18.95,2793,0
+CFR_B.US,D,20240507,000000,19,19,18.81,18.85,8678,0
+CFR_B.US,D,20240508,000000,18.91,18.91,18.75,18.75,12332,0
+CFR_B.US,D,20240509,000000,18.62,18.81,18.62,18.78,9337,0
+CFR_B.US,D,20240510,000000,18.89,18.89,18.45,18.6,8171,0
+CFR_B.US,D,20240513,000000,18.66,18.96,18.61,18.96,3168,0
+CFR_B.US,D,20240514,000000,18.96,18.96,18.7,18.7026,6680,0
+CFR_B.US,D,20240515,000000,18.88,18.985,18.75,18.884,4180,0
+CFR_B.US,D,20240516,000000,18.96,18.9899,18.7317,18.74,5226,0
+CFR_B.US,D,20240517,000000,18.72,18.8,18.64,18.8,5491,0
+CFR_B.US,D,20240520,000000,18.9,18.9,18.8007,18.88,4613,0
+CFR_B.US,D,20240521,000000,18.99,19,18.77,18.77,8528,0
+CFR_B.US,D,20240522,000000,18.87,18.87,18.75,18.77,2538,0
+CFR_B.US,D,20240523,000000,18.92,18.92,18.37,18.47,7202,0
+CFR_B.US,D,20240524,000000,18.6,18.6,18.35,18.5,8282,0
+CFR_B.US,D,20240528,000000,18.64,18.6599,18.4336,18.4336,4423,0
+CFR_B.US,D,20240529,000000,18.4,18.56,18.2,18.31,10390,0
+CFR_B.US,D,20240530,000000,18.4,18.51,18.29,18.39,14501,0
+CFR_B.US,D,20240531,000000,18.26,18.4,18.25,18.29,6802,0
+CFR_B.US,D,20240603,000000,18.43,18.5,18.3,18.39,5489,0
+CFR_B.US,D,20240604,000000,18.36,18.39,18.25,18.25,3073,0
+CFR_B.US,D,20240605,000000,18.39,18.39,18.2,18.2,1494,0
+CFR_B.US,D,20240606,000000,18.2,18.24,18.1101,18.22,4340,0
+CFR_B.US,D,20240607,000000,18.25,18.3,18.25,18.27,3120,0
+CFR_B.US,D,20240610,000000,18.33,18.33,17.97,18.04,16853,0
+CFR_B.US,D,20240611,000000,17.91,18.02,17.77,17.79,21111,0
+CFR_B.US,D,20240612,000000,18,18.17,18,18.08,7807,0
+CFR_B.US,D,20240613,000000,18.16,18.16,18.0398,18.0398,2793,0
+CFR_B.US,D,20240614,000000,18.12,18.12,17.81,18.01,16635,0
+CFR_B.US,D,20240617,000000,18.05,18.11,17.805,18.02,7516,0
+CFR_B.US,D,20240618,000000,18.02,18.11,18.01,18.11,6393,0
+CFR_B.US,D,20240620,000000,18.1,18.15,18.1,18.12,17124,0
+CFR_B.US,D,20240621,000000,18.14,18.25,17.96,18.1884,17538,0
+CFR_B.US,D,20240624,000000,18.24,18.24,17.96,18.01,24282,0
+CFR_B.US,D,20240625,000000,18.09,18.0989,17.92,17.93,18506,0
+CFR_B.US,D,20240626,000000,17.92,18,17.82,17.82,10594,0
+CFR_B.US,D,20240627,000000,17.9,17.95,17.64,17.64,25647,0
+CFR_B.US,D,20240628,000000,17.7,17.7,17.28,17.49,155684,0
+CFR_B.US,D,20240701,000000,17.52,17.63,17.4,17.58,37671,0
+CFR_B.US,D,20240702,000000,17.69,17.72,17.59,17.7,5760,0
+CFR_B.US,D,20240703,000000,17.75,17.89,17.75,17.87,9184,0
+CFR_B.US,D,20240705,000000,17.96,17.99,17.8,17.91,4596,0
+CFR_B.US,D,20240708,000000,17.93,17.93,17.8002,17.92,19012,0
+CFR_B.US,D,20240709,000000,17.92,17.92,17.76,17.84,10663,0
+CFR_B.US,D,20240710,000000,17.84,17.97,17.8,17.9499,39501,0
+CFR_B.US,D,20240711,000000,18.05,18.16,18.05,18.16,12007,0
+CFR_B.US,D,20240712,000000,18.15,18.3,18.01,18.25,22022,0
+CFR_B.US,D,20240715,000000,18.25,18.3,18.2,18.2129,6315,0
+CFR_B.US,D,20240716,000000,18.17,18.3699,18.17,18.3,10020,0
+CFR_B.US,D,20240717,000000,18.29,18.3,18.1914,18.25,5773,0
+CFR_B.US,D,20240718,000000,18.31,18.37,18.24,18.345,20147,0
+CFR_B.US,D,20240719,000000,18.35,18.38,18.3,18.38,9275,0
+CFR_B.US,D,20240722,000000,18.44,18.47,18.355,18.4526,6745,0
+CFR_B.US,D,20240723,000000,18.44,18.44,18.24,18.25,23450,0
+CFR_B.US,D,20240724,000000,18.18,18.25,18,18,12477,0
+CFR_B.US,D,20240725,000000,18.09,18.17,17.91,18.0768,8881,0
+CFR_B.US,D,20240726,000000,18.18,18.18,18.1417,18.1417,6862,0
+CFR_B.US,D,20240729,000000,18.18,18.18,18.11,18.1592,3602,0
+CFR_B.US,D,20240730,000000,18.18,18.18,18.025,18.06,11757,0
+CFR_B.US,D,20240731,000000,18.07,18.16,18.07,18.15,10989,0
+CFR_B.US,D,20240801,000000,18.18,18.38,18.09,18.38,37892,0
+CFR_B.US,D,20240802,000000,18.2,18.75,18.2,18.75,54541,0
+CFR_B.US,D,20240805,000000,18.43,18.86,18.26,18.6999,26278,0
+CFR_B.US,D,20240806,000000,18.6,18.9469,18.6,18.92,18908,0
+CFR_B.US,D,20240807,000000,18.92,19.06,18.825,18.92,21981,0
+CFR_B.US,D,20240808,000000,18.92,19.055,18.7588,18.88,10536,0
+CFR_B.US,D,20240809,000000,18.82,18.92,18.76,18.78,4994,0
+CFR_B.US,D,20240812,000000,18.78,18.87,18.7,18.7739,12551,0
+CFR_B.US,D,20240813,000000,18.77,19.06,18.77,19.06,11377,0
+CFR_B.US,D,20240814,000000,19.1,19.42,19.09,19.19,28422,0
+CFR_B.US,D,20240815,000000,19.3,19.59,19.28,19.5654,3392,0
+CFR_B.US,D,20240816,000000,19.56,19.9111,19.5202,19.9111,6935,0
+CFR_B.US,D,20240819,000000,20.01,20.37,20.0097,20.37,12367,0
+CFR_B.US,D,20240820,000000,20.4,20.6094,20.15,20.205,5115,0
+CFR_B.US,D,20240821,000000,20.32,20.5,20.25,20.34,8825,0
+CFR_B.US,D,20240822,000000,20.47,20.7,20.45,20.58,11414,0
+CFR_B.US,D,20240823,000000,20.68,21.0039,20.62,20.8,14249,0
+CFR_B.US,D,20240826,000000,20.98,21.13,20.8592,20.99,16872,0
+CFR_B.US,D,20240827,000000,21.06,21.53,21.01,21.22,21772,0
+CFR_B.US,D,20240828,000000,21.31,21.41,21.13,21.24,18446,0
+CFR_B.US,D,20240829,000000,21.39,21.5,21.31,21.3505,16474,0
+CFR_B.US,D,20240830,000000,21.07,21.33,20.91,20.94,7280,0
+CFR_B.US,D,20240903,000000,21.03,21.06,20.8,20.81,6206,0
+CFR_B.US,D,20240904,000000,20.93,21.1,20.92,20.92,6131,0
+CFR_B.US,D,20240905,000000,20.95,21.0124,20.82,20.89,10549,0
+CFR_B.US,D,20240906,000000,20.95,21.02,20.62,20.7,10463,0
+CFR_B.US,D,20240909,000000,20.83,21.22,20.795,20.86,24530,0
+CFR_B.US,D,20240910,000000,20.96,20.96,20.8,20.93,6069,0
+CFR_B.US,D,20240911,000000,21,21.27,20.8009,21.03,8262,0
+CFR_B.US,D,20240912,000000,21.1,21.3,21.01,21.01,6586,0
+CFR_B.US,D,20240913,000000,21.16,21.39,21.15,21.15,7232,0
+CFR_B.US,D,20240916,000000,21.27,21.49,21.27,21.43,11757,0
+CFR_B.US,D,20240917,000000,21.49,21.63,21.3,21.53,10088,0
+CFR_B.US,D,20240918,000000,21.66,21.75,21.51,21.6,3951,0
+CFR_B.US,D,20240919,000000,21.73,21.95,21.66,21.72,8439,0
+CFR_B.US,D,20240920,000000,21.82,21.82,21.66,21.67,7909,0
+CFR_B.US,D,20240923,000000,21.81,21.81,21.5514,21.57,3897,0
+CFR_B.US,D,20240924,000000,21.74,21.8,21.4184,21.55,12139,0
+CFR_B.US,D,20240925,000000,21.64,21.7199,21.61,21.61,5121,0
+CFR_B.US,D,20240926,000000,21.79,21.79,21.51,21.58,6477,0
+CFR_B.US,D,20240927,000000,21.73,21.738,21.35,21.54,10444,0
+CFR_B.US,D,20240930,000000,21.68,21.7,21.505,21.7,8342,0
+CFR_B.US,D,20241001,000000,21.7,21.96,21.64,21.77,14601,0
+CFR_B.US,D,20241002,000000,21.84,22.08,21.76,21.99,21795,0
+CFR_B.US,D,20241003,000000,21.99,22.15,21.9,22,6764,0
+CFR_B.US,D,20241004,000000,21.92,21.99,21.74,21.74,4257,0
+CFR_B.US,D,20241007,000000,21.7,21.7,21.31,21.31,3687,0
+CFR_B.US,D,20241008,000000,21.31,21.43,21.31,21.4,68860,0
+CFR_B.US,D,20241009,000000,21.45,21.5,21.31,21.31,8708,0
+CFR_B.US,D,20241010,000000,21.39,21.39,21.22,21.23,4706,0
+CFR_B.US,D,20241011,000000,21.3,21.39,21.23,21.34,2727,0
+CFR_B.US,D,20241014,000000,21.45,21.4714,21.21,21.22,3269,0
+CFR_B.US,D,20241015,000000,21.36,21.43,21.31,21.35,6266,0
+CFR_B.US,D,20241016,000000,21.49,21.5,21.37,21.47,6303,0
+CFR_B.US,D,20241017,000000,21.55,21.55,21.33,21.41,5144,0
+CFR_B.US,D,20241018,000000,21.41,21.4485,20.92,21.08,102996,0
+CFR_B.US,D,20241021,000000,21,21,20.57,20.7163,6913,0
+CFR_B.US,D,20241022,000000,20.85,20.9,20.43,20.58,17384,0
+CFR_B.US,D,20241023,000000,20.55,20.55,20.11,20.27,9069,0
+CFR_B.US,D,20241024,000000,20.43,20.44,20.1001,20.34,4722,0
+CFR_B.US,D,20241025,000000,20.47,20.53,20.4,20.43,5591,0
+CFR_B.US,D,20241028,000000,20.44,20.49,20.28,20.44,8857,0
+CFR_B.US,D,20241029,000000,20.42,20.42,20.05,20.31,6930,0
+CFR_B.US,D,20241030,000000,20.41,20.418,20.1,20.1,3228,0
+CFR_B.US,D,20241031,000000,20.3,20.31,20,20.31,6506,0
+CFR_B.US,D,20241101,000000,20.08,20.15,19.82,19.82,8956,0
+CFR_B.US,D,20241104,000000,19.9812,20.135,19.8201,19.89,6560,0
+CFR_B.US,D,20241105,000000,19.82,20.21,19.82,20.155,25151,0
+CFR_B.US,D,20241106,000000,20.01,20.12,19.7601,19.7601,3479,0
+CFR_B.US,D,20241107,000000,19.95,19.95,19.77,19.94,5751,0
+CFR_B.US,D,20241108,000000,20,20.3958,19.985,20.31,12617,0
+CFR_B.US,D,20241111,000000,20.4178,20.4178,20.01,20.25,4153,0
+CFR_B.US,D,20241112,000000,19.98,20.17,19.77,19.82,14280,0
+CFR_B.US,D,20241113,000000,19.889547,19.9858,19.6138,19.8,10677,0
+CFR_B.US,D,20241114,000000,19.72,19.9506,19.57,19.76,5316,0
+CFR_B.US,D,20241115,000000,19.62,19.84,19.56,19.75,5660,0
+CFR_B.US,D,20241118,000000,19.645,19.76,19.5363,19.69,2894,0
+CFR_B.US,D,20241119,000000,19.83,19.83,19.4,19.5238,4514,0
+CFR_B.US,D,20241120,000000,19.42,19.53,19.26,19.3275,7881,0
+CFR_B.US,D,20241121,000000,19.6371,19.6371,19.34,19.54,4673,0
+CFR_B.US,D,20241122,000000,19.56,19.655,19.5,19.5163,5786,0
+CFR_B.US,D,20241125,000000,19.89,19.94,19.5701,19.7579,5803,0
+CFR_B.US,D,20241126,000000,19.5601,19.9,19.5,19.6138,15090,0
+CFR_B.US,D,20241127,000000,19.73,19.73,19.6,19.64,3474,0
+CFR_B.US,D,20241129,000000,19.36,19.54,19.36,19.4,1891,0
+CFR_B.US,D,20241202,000000,19.35,19.38,19.05,19.11,14585,0
+CFR_B.US,D,20241203,000000,19.11,19.11,18.85,18.85,17496,0
+CFR_B.US,D,20241204,000000,18.925,19.03,18.9001,18.9832,6890,0
+CFR_B.US,D,20241205,000000,19.0486,19.05,18.81,18.88,8160,0
+CFR_B.US,D,20241206,000000,18.99,19.07,18.79,18.79,10212,0
+CFR_B.US,D,20241209,000000,18.89,18.92,18.6,18.65,5823,0
+CFR_B.US,D,20241210,000000,18.79,18.8396,18.58,18.58,6310,0
+CFR_B.US,D,20241211,000000,18.75,18.77,18.57,18.57,8546,0
+CFR_B.US,D,20241212,000000,18.519,18.61,18.36,18.51,18872,0
+CFR_B.US,D,20241213,000000,18.5,18.5,18.31,18.31,10903,0
+CFR_B.US,D,20241216,000000,18.5,18.52,18.08,18.12,15375,0
+CFR_B.US,D,20241217,000000,18.1707,18.1707,18.0422,18.12,36363,0
+CFR_B.US,D,20241218,000000,18.15,18.29,17.92,18,14432,0
+CFR_B.US,D,20241219,000000,18.1299,18.1299,17.52,17.821,11292,0
+CFR_B.US,D,20241220,000000,17.885,18.07,17.8,17.8,14294,0
+CFR_B.US,D,20241223,000000,17.97,17.97,17.76,17.76,9649,0
+CFR_B.US,D,20241224,000000,17.6992,17.8,17.63,17.7243,10402,0
+CFR_B.US,D,20241226,000000,17.7299,17.73,17.51,17.61,9685,0
+CFR_B.US,D,20241227,000000,17.5617,17.64,17.5,17.54,14822,0
+CFR_B.US,D,20241230,000000,17.53,17.61,17.47,17.61,19158,0
+CFR_B.US,D,20241231,000000,17.68,17.805,17.36,17.41,91439,0
+CFR_B.US,D,20250102,000000,17.62,17.94,17.5,17.88,32840,0
+CFR_B.US,D,20250103,000000,18.08,18.2807,17.96,18.09,30052,0
+CFR_B.US,D,20250106,000000,18.1099,18.12,17.87,17.96,19294,0
+CFR_B.US,D,20250107,000000,17.96,17.98,17.48,17.62,37369,0
+CFR_B.US,D,20250108,000000,17.54,17.72,17.36,17.66,41556,0
+CFR_B.US,D,20250110,000000,17.3902,17.51,17.3,17.41,17614,0
+CFR_B.US,D,20250113,000000,17.31,17.41,17.17,17.28,15825,0
+CFR_B.US,D,20250114,000000,17.36,17.44,17.2468,17.44,13532,0
+CFR_B.US,D,20250115,000000,17.87,17.96,17.69,17.89,13036,0
+CFR_B.US,D,20250116,000000,17.76,18.2,17.75,18.07,27201,0
+CFR_B.US,D,20250117,000000,18.02,18.16,17.765,18.14,66399,0
+CFR_B.US,D,20250121,000000,18.21,18.46,18.21,18.44,21622,0
+CFR_B.US,D,20250122,000000,18.3201,18.4,18.24,18.33,7011,0
+CFR_B.US,D,20250123,000000,18.1498,18.33,18.09,18.3,12011,0
+CFR_B.US,D,20250124,000000,18.1001,18.4728,18.1001,18.36,14200,0
+CFR_B.US,D,20250127,000000,18.43,18.64,18.26,18.63,15960,0
+CFR_B.US,D,20250128,000000,18.6799,18.6799,18.41,18.55,7987,0
+CFR_B.US,D,20250129,000000,18.47,18.58,18.2835,18.41,7884,0
+CFR_B.US,D,20250130,000000,18.31,18.51,18.31,18.38,5951,0
+CFR_B.US,D,20250131,000000,18.4638,18.5682,18.29,18.33,9055,0
+CFR_B.US,D,20250203,000000,18.25,18.2839,18.168,18.21,3419,0
+CFR_B.US,D,20250204,000000,18.2,18.2999,18.14,18.24,8221,0
+CFR_B.US,D,20250205,000000,18.38,18.52,18.3201,18.49,17482,0
+CFR_B.US,D,20250206,000000,18.42,18.46,18.3401,18.44,5895,0
+CFR_B.US,D,20250207,000000,18.44,18.44,18.26,18.35,10163,0
+CFR_B.US,D,20250210,000000,18.45,18.48,18.36,18.45,9711,0
+CFR_B.US,D,20250211,000000,18.4,18.45,18.29,18.45,4170,0
+CFR_B.US,D,20250212,000000,18.18,18.36,18.15,18.34,14581,0
+CFR_B.US,D,20250213,000000,18.42,18.5,18.38,18.38,5347,0
+CFR_B.US,D,20250214,000000,18.49,18.6,18.49,18.6,9062,0
+CFR_B.US,D,20250218,000000,18.495,18.6,18.4181,18.6,4474,0
+CFR_B.US,D,20250219,000000,18.51,18.57,18.43,18.43,2920,0
+CFR_B.US,D,20250220,000000,18.52,18.52,18.42,18.45,8248,0
+CFR_B.US,D,20250221,000000,18.45,18.58,18.28,18.33,8830,0
+CFR_B.US,D,20250224,000000,18.33,18.4,18.33,18.34,4208,0
+CFR_B.US,D,20250225,000000,18.49,18.49,18.34,18.38,9524,0
+CFR_B.US,D,20250226,000000,18.38,18.55,18.35,18.48,8639,0
+CFR_B.US,D,20250227,000000,18.42,18.48,18.35,18.35,6901,0
+CFR_B.US,D,20250228,000000,18.22,18.24,17.95,18.01,8288,0
+CFR_B.US,D,20250303,000000,18.05,18.15,18.05,18.1,19097,0
+CFR_B.US,D,20250304,000000,18.08,18.09,17.95,18,8223,0
+CFR_B.US,D,20250305,000000,17.98,18.13,17.98,18.1288,8631,0
+CFR_B.US,D,20250306,000000,18.1,18.17,17.99,18.17,7924,0
+CFR_B.US,D,20250307,000000,18.232,18.24,18.01,18.15,9938,0
+CFR_B.US,D,20250310,000000,18.14,18.14,18.06,18.08,7456,0
+CFR_B.US,D,20250311,000000,18.12,18.13,17.9,17.9,20743,0
+CFR_B.US,D,20250312,000000,17.98,18.05,17.79,17.81,24827,0
+CFR_B.US,D,20250313,000000,17.885,17.98,17.76,17.89,7258,0
+CFR_B.US,D,20250314,000000,17.87,18.03,17.77,17.97,14893,0
+CFR_B.US,D,20250317,000000,18.04,18.13,17.91,18.09,7603,0
+CFR_B.US,D,20250318,000000,17.96,18,17.9,17.92,6748,0
+CFR_B.US,D,20250319,000000,17.95,18.03,17.91,17.95,7472,0
+CFR_B.US,D,20250320,000000,17.98,18.05,17.88,17.93,4626,0
+CFR_B.US,D,20250321,000000,17.975,18.01,17.84,17.94,6795,0
+CFR_B.US,D,20250324,000000,17.95,18.05,17.83,17.83,9122,0
+CFR_B.US,D,20250325,000000,17.83,17.93,17.8,17.87,5136,0
+CFR_B.US,D,20250326,000000,17.8093,17.88,17.63,17.7199,5735,0
+CFR_B.US,D,20250327,000000,17.59,17.7027,17.55,17.7,3669,0
+CFR_B.US,D,20250328,000000,17.745,17.745,17.57,17.69,6749,0
+CFR_B.US,D,20250331,000000,17.6487,17.65,17.52,17.63,9498,0
+CFR_B.US,D,20250401,000000,17.79,17.79,17.64,17.65,3456,0
+CFR_B.US,D,20250402,000000,17.64,17.64,17.55,17.55,5801,0
+CFR_B.US,D,20250403,000000,17.435,17.435,17.19,17.29,20418,0
+CFR_B.US,D,20250404,000000,17.1,17.235,16.93,17.23,14303,0
+CFR_B.US,D,20250407,000000,16.75,17.4999,16.75,16.81,9617,0
+CFR_B.US,D,20250408,000000,16.96,16.98,16.8016,16.88,9247,0
+CFR_B.US,D,20250409,000000,16.79,17.21,16.6,17.03,10579,0
+CFR_B.US,D,20250410,000000,17.2604,17.2604,16.4,16.6,13949,0
+CFR_B.US,D,20250411,000000,16.5288,16.6,16.34,16.45,29290,0
+CFR_B.US,D,20250414,000000,16.68,16.68,16.38,16.38,13637,0
+CFR_B.US,D,20250415,000000,16.6399,16.6399,16.44,16.59,24849,0
+CFR_B.US,D,20250416,000000,16.61,16.85,16.5,16.59,31484,0
+CFR_B.US,D,20250417,000000,16.57,16.79,16.48,16.48,54289,0
+CFR_B.US,D,20250421,000000,16.53,16.5691,16.36,16.5,12248,0
+CFR_B.US,D,20250422,000000,16.54,16.7186,16.54,16.645,28400,0
+CFR_B.US,D,20250423,000000,16.92,16.9999,16.76,16.8172,4386,0
+CFR_B.US,D,20250424,000000,16.845,17,16.845,16.9,4449,0
+CFR_B.US,D,20250425,000000,16.99,17.02,16.9,17.01,8492,0
+CFR_B.US,D,20250428,000000,17.07,17.09,16.96,16.96,10351,0
+CFR_B.US,D,20250429,000000,17.0931,17.1199,16.95,16.95,8376,0
+CFR_B.US,D,20250430,000000,16.905,16.95,16.79,16.79,3314,0
+CFR_B.US,D,20250501,000000,16.965,17.1199,16.81,16.85,5515,0
+CFR_B.US,D,20250502,000000,16.876,17.04,16.7901,16.9776,22216,0
+CFR_B.US,D,20250505,000000,16.89,16.97,16.89,16.9584,7875,0
+CFR_B.US,D,20250506,000000,16.8535,17.18,16.8535,17.15,8301,0
+CFR_B.US,D,20250507,000000,17.13,17.32,17.044,17.25,8246,0
+CFR_B.US,D,20250508,000000,17.26,17.34,17.2124,17.28,3326,0
+CFR_B.US,D,20250509,000000,17.29,17.3477,17.1,17.2,4007,0
+CFR_B.US,D,20250512,000000,17.4887,17.51,17.32,17.4,23438,0
+CFR_B.US,D,20250513,000000,17.4993,17.5,17.45,17.48,7978,0
+CFR_B.US,D,20250514,000000,17.56,17.57,17.4001,17.51,12042,0
+CFR_B.US,D,20250515,000000,17.52,17.7,17.51,17.605,5505,0
+CFR_B.US,D,20250516,000000,17.69,17.7,17.2501,17.68,14817,0
+CFR_B.US,D,20250519,000000,17.68,17.73,17.6,17.73,7651,0
+CFR_B.US,D,20250520,000000,17.8105,17.9,17.6347,17.72,14283,0
+CFR_B.US,D,20250521,000000,17.81,17.85,17.4218,17.4218,29557,0
+CFR_B.US,D,20250522,000000,17.5199,17.5199,17.3411,17.425,7559,0
+CFR_B.US,D,20250523,000000,17.34,17.6699,17.34,17.5,2950,0
+CFR_B.US,D,20250527,000000,17.4839,17.74,17.4839,17.57,19359,0
+CFR_B.US,D,20250528,000000,17.5831,17.65,17.505,17.55,9010,0
+CFR_B.US,D,20250529,000000,17.55,17.64,17.48,17.48,4769,0
+CFR_B.US,D,20250530,000000,17.23,17.23,16.89,16.91,49491,0
+CFR_B.US,D,20250602,000000,17.187,17.187,16.85,16.8999,13746,0
+CFR_B.US,D,20250603,000000,17.06,17.12,16.86,16.86,12570,0
+CFR_B.US,D,20250604,000000,16.9,17.02,16.9,16.93,3038,0
+CFR_B.US,D,20250605,000000,16.939,17.1,16.939,17.1,3311,0
+CFR_B.US,D,20250606,000000,16.97,17.0899,16.94,16.971,8768,0
+CFR_B.US,D,20250609,000000,16.99,17.065,16.95,16.95,8649,0
+CFR_B.US,D,20250610,000000,17.08,17.08,17,17.07,11241,0
+CFR_B.US,D,20250611,000000,17.07,17.1188,17,17,23799,0
+CFR_B.US,D,20250612,000000,17.16,17.18,17,17.13,11909,0
+CFR_B.US,D,20250613,000000,17.1,17.11,17.0003,17.0994,4447,0
+CFR_B.US,D,20250616,000000,17.035,17.08,16.82,16.89,27530,0
+CFR_B.US,D,20250617,000000,16.95,17.01,16.93,16.9339,3895,0
+CFR_B.US,D,20250618,000000,17.08,17.0995,16.96,16.97,5054,0
+CFR_B.US,D,20250620,000000,17.1014,17.17,17.02,17.1243,2186,0
+CFR_B.US,D,20250623,000000,17.1921,17.1921,17.13,17.13,2701,0
+CFR_B.US,D,20250624,000000,17.2,17.2099,17.1276,17.185,8239,0
+CFR_B.US,D,20250625,000000,17.22,17.25,17.2099,17.2099,5461,0
+CFR_B.US,D,20250626,000000,17.2121,17.25,17.2101,17.25,3048,0
+CFR_B.US,D,20250627,000000,17.2694,17.2694,17.25,17.26,4171,0
+CFR_B.US,D,20250630,000000,17.27,17.43,17.26,17.43,11264,0
+CFR_B.US,D,20250701,000000,17.51,17.647,17.47,17.647,4586,0
+CFR_B.US,D,20250702,000000,17.7,17.83,17.65,17.83,5170,0
+CFR_B.US,D,20250703,000000,17.84,17.86,17.8,17.81,3233,0
+CFR_B.US,D,20250707,000000,17.82,17.88,17.51,17.51,4738,0
+CFR_B.US,D,20250708,000000,17.57,17.7092,17.47,17.61,9908,0
+CFR_B.US,D,20250709,000000,17.6539,17.75,17.63,17.75,3829,0
+CFR_B.US,D,20250710,000000,17.7648,17.88,17.75,17.869,6220,0
+CFR_B.US,D,20250711,000000,17.89,17.923854,17.74,17.74,7163,0
+CFR_B.US,D,20250714,000000,17.786,17.786,17.6122,17.64,13781,0
+CFR_B.US,D,20250715,000000,17.63,17.67,17.55,17.6,9534,0
+CFR_B.US,D,20250716,000000,17.615,17.87,17.41,17.53,15645,0
+CFR_B.US,D,20250717,000000,17.7044,17.7359,17.55,17.5601,9653,0
+CFR_B.US,D,20250718,000000,17.582,17.75,17.41,17.51,29153,0
+CFR_B.US,D,20250721,000000,17.54,17.74,17.49,17.65,26999,0
+CFR_B.US,D,20250722,000000,17.6602,17.7131,17.43,17.54,12438,0
+CFR_B.US,D,20250723,000000,17.45,17.55,17.4,17.48,16170,0
+CFR_B.US,D,20250724,000000,17.48,17.54,17.4,17.48,3989,0
+CFR_B.US,D,20250725,000000,17.485,17.62,17.4,17.5392,5872,0
+CFR_B.US,D,20250728,000000,17.4,17.5929,17.4,17.51,8673,0
+CFR_B.US,D,20250729,000000,17.57,17.61,17.47,17.48,4015,0
+CFR_B.US,D,20250730,000000,17.52,17.64,17.52,17.57,4802,0
+CFR_B.US,D,20250731,000000,17.5492,17.62,17.28,17.38,21216,0
+CFR_B.US,D,20250801,000000,17.5,17.56,17.38,17.476,7713,0
+CFR_B.US,D,20250804,000000,17.5,17.86,17.48,17.86,19710,0
+CFR_B.US,D,20250805,000000,17.86,17.91,17.7,17.91,9975,0
+CFR_B.US,D,20250806,000000,17.9699,17.97,17.7,17.7,8523,0
+CFR_B.US,D,20250807,000000,17.8611,17.8611,17.69,17.69,8568,0
+CFR_B.US,D,20250808,000000,17.63,17.7,17.63,17.7,6110,0
+CFR_B.US,D,20250811,000000,17.79,17.83,17.68,17.83,6991,0
+CFR_B.US,D,20250812,000000,17.75,17.9,17.75,17.9,5650,0
+CFR_B.US,D,20250813,000000,17.9799,18.15,17.9,18.0894,16302,0
+CFR_B.US,D,20250814,000000,18.0604,18.1599,18.06,18.06,8333,0
+CFR_B.US,D,20250815,000000,18.12,18.16,18.08,18.1,11079,0
+CFR_B.US,D,20250818,000000,18.1,18.1,18.0401,18.0794,13140,0
+CFR_B.US,D,20250819,000000,18.0786,18.24,18,18.24,16774,0
+CFR_B.US,D,20250820,000000,18.2,18.33,18.2,18.31,10904,0
+CFR_B.US,D,20250821,000000,18.305,18.3324,18.27,18.3324,5743,0
+CFR_B.US,D,20250822,000000,18.3135,18.5,18.25,18.47,16564,0
+CFR_B.US,D,20250825,000000,18.55,18.58,18.5,18.54,10896,0
+CFR_B.US,D,20250826,000000,18.5,18.55,18.35,18.45,11533,0
+CFR_B.US,D,20250827,000000,18.46,18.463138,18.37,18.4075,5628,0
+CFR_B.US,D,20250828,000000,18.36,18.4721,18.36,18.36,3374,0
+CFR_B.US,D,20250829,000000,18.17,18.2005,18.04,18.13,11776,0
+CFR_B.US,D,20250902,000000,18.05,18.13,17.95,18.05,10807,0
+CFR_B.US,D,20250903,000000,18.05,18.18,18.05,18.1001,15162,0
+CFR_B.US,D,20250904,000000,18.132,18.26,18.07,18.26,2937,0
+CFR_B.US,D,20250905,000000,18.33,18.56,18.31,18.56,24083,0
+CFR_B.US,D,20250908,000000,18.59,18.7,18.51,18.6,16395,0
+CFR_B.US,D,20250909,000000,18.57,18.65,18.57,18.62,3025,0
+CFR_B.US,D,20250910,000000,18.672,18.77,18.65,18.71,7819,0
+CFR_B.US,D,20250911,000000,18.79,18.91,18.64,18.79,27963,0
+CFR_B.US,D,20250912,000000,18.7,18.85,18.7,18.81,7125,0
+CFR_B.US,D,20250915,000000,18.9,19.01,18.75,18.93,9171,0
+CFR_B.US,D,20250916,000000,19,19.03,18.7,18.92,13601,0
+CFR_B.US,D,20250917,000000,19,19.1,18.77,18.96,15138,0
+CFR_B.US,D,20250918,000000,18.8001,18.86,18.6123,18.8,10354,0
+CFR_B.US,D,20250919,000000,18.7,18.72,18.53,18.6,20905,0
+CFR_B.US,D,20250922,000000,18.55,18.66,18.51,18.56,7781,0
+CFR_B.US,D,20250923,000000,18.51,18.55,18.41,18.4308,11008,0
+CFR_B.US,D,20250924,000000,18.41,18.4485,18.22,18.2636,19885,0
+CFR_B.US,D,20250925,000000,18.31,18.35,18.09,18.09,6548,0
+CFR_B.US,D,20250926,000000,18.09,18.1299,18.02,18.05,14032,0
+CFR_B.US,D,20250929,000000,18.05,18.16,18.01,18.02,6547,0
+CFR_B.US,D,20250930,000000,18,18.07,17.97,18.07,15372,0
+CFR_B.US,D,20251001,000000,18.09,18.39,18,18.35,19640,0
+CFR_B.US,D,20251002,000000,18.31,18.43,18.17,18.28,6114,0
+CFR_B.US,D,20251003,000000,18.28,18.28,18.15,18.28,14704,0
+CFR_B.US,D,20251006,000000,18.1106,18.209,18.09,18.09,10351,0
+CFR_B.US,D,20251007,000000,18.21,18.21,18.0301,18.1245,10668,0
+CFR_B.US,D,20251008,000000,18.05,18.18,18.05,18.07,14253,0
+CFR_B.US,D,20251009,000000,18.09,18.157,17.9401,18.07,10942,0
+CFR_B.US,D,20251010,000000,18.1235,18.13,17.92,17.92,13859,0
+CFR_B.US,D,20251013,000000,17.9673,18.15,17.96,18.02,13563,0
+CFR_B.US,D,20251014,000000,17.96,18.1,17.96,18.02,7504,0
+CFR_B.US,D,20251015,000000,18.15,18.15,18.02,18.07,6545,0
+CFR_B.US,D,20251016,000000,18.19,18.19,17.9,17.91,12316,0
+CFR_B.US,D,20251017,000000,17.94,18.1,17.93,17.93,16863,0
+CFR_B.US,D,20251020,000000,17.94,18.25,17.94,18.03,7877,0
+CFR_B.US,D,20251021,000000,18.095,18.19,18.0901,18.0901,8895,0
+CFR_B.US,D,20251022,000000,18.125,18.2,18.06,18.0789,8499,0
+CFR_B.US,D,20251023,000000,18.2199,18.2199,18.05,18.11,5019,0
+CFR_B.US,D,20251024,000000,18.165,18.24,18.16,18.22,13957,0
+CFR_B.US,D,20251027,000000,18.2,18.34,18.1927,18.34,16216,0
+CFR_B.US,D,20251028,000000,18.34,18.48,18.32,18.3511,11069,0
+CFR_B.US,D,20251029,000000,18.45,18.46,18.32,18.37,12059,0
+CFR_B.US,D,20251030,000000,18.44,18.53,18.3,18.4,48866,0
+CFR_B.US,D,20251031,000000,18.44,18.51,18.37,18.48,17049,0
+CFR_B.US,D,20251103,000000,18.5,18.5,18.46,18.46,6783,0
+CFR_B.US,D,20251104,000000,18.33,18.4488,18.33,18.36,2357,0
+CFR_B.US,D,20251105,000000,18.4189,18.54,18.35,18.54,8075,0
+CFR_B.US,D,20251106,000000,18.44,18.56,18.3301,18.52,11873,0
+CFR_B.US,D,20251107,000000,18.5,18.5,18.3601,18.4027,4698,0
+CFR_B.US,D,20251110,000000,18.4965,18.59,18.4269,18.57,6127,0
+CFR_B.US,D,20251111,000000,18.505,18.55,18.48,18.515,2545,0
+CFR_B.US,D,20251112,000000,18.535,18.6,18.45,18.5038,9150,0
+CFR_B.US,D,20251113,000000,18.495,18.525,18.33,18.35,3853,0
+CFR_B.US,D,20251114,000000,18.3086,18.4313,18.3,18.3269,12015,0
+CFR_B.US,D,20251117,000000,18.23,18.32,18.07,18.1011,14268,0
+CFR_B.US,D,20251118,000000,18.09,18.17,18.05,18.05,5961,0
+CFR_B.US,D,20251119,000000,18.0695,18.09,18.0101,18.08,4143,0
+CFR_B.US,D,20251120,000000,18.08,18.08,17.925,17.98,11868,0
+CFR_B.US,D,20251121,000000,17.9163,18.04,17.9,18.04,5779,0
+CFR_B.US,D,20251124,000000,18.075,18.1,18.01,18.1,4585,0
+CFR_B.US,D,20251125,000000,18.0765,18.2,18.0481,18.0915,5051,0
+CFR_B.US,D,20251126,000000,18.1793,18.28,18.09,18.23,11152,0
+CFR_B.US,D,20251128,000000,17.9285,18,17.87,17.96,5383,0
+CFR_B.US,D,20251201,000000,17.95,17.96,17.8101,17.84,8269,0
+CFR_B.US,D,20251202,000000,17.895,17.9315,17.71,17.7785,9469,0
+CFR_B.US,D,20251203,000000,17.75,17.7575,17.69,17.7575,6597,0
+CFR_B.US,D,20251204,000000,17.8,17.8,17.71,17.71,10768,0
+CFR_B.US,D,20251205,000000,17.67,17.76,17.66,17.76,5319,0
+CFR_B.US,D,20251208,000000,17.7245,17.7245,17.65,17.65,14103,0
+CFR_B.US,D,20251209,000000,17.69,17.86,17.65,17.68,7067,0
+CFR_B.US,D,20251210,000000,17.79,17.88,17.65,17.72,5186,0
+CFR_B.US,D,20251211,000000,17.9,17.9,17.75,17.8094,7472,0
+CFR_B.US,D,20251212,000000,17.825,17.8899,17.75,17.75,9629,0
+CFR_B.US,D,20251215,000000,17.8828,17.8828,17.75,17.76,13724,0
+CFR_B.US,D,20251216,000000,17.81,17.87,17.68,17.73,23212,0
+CFR_B.US,D,20251217,000000,17.8099,17.8099,17.61,17.6583,11542,0
+CFR_B.US,D,20251218,000000,17.75,17.76,17.63,17.67,8638,0
+CFR_B.US,D,20251219,000000,17.7794,17.78,17.64,17.64,9155,0
+CFR_B.US,D,20251222,000000,17.695,17.695,17.61,17.65,3054,0
+CFR_B.US,D,20251223,000000,17.65,17.65,17.5,17.52,11552,0
+CFR_B.US,D,20251224,000000,17.49,17.53,17.42,17.53,11995,0
+CFR_B.US,D,20251226,000000,17.5,17.59,17.46,17.54,12352,0
+CFR_B.US,D,20251229,000000,17.44,17.57,17.41,17.47,13804,0
+CFR_B.US,D,20251230,000000,17.47,17.5,17.41,17.4401,6629,0
+CFR_B.US,D,20251231,000000,17.45,17.45,17.36,17.36,45595,0
+CFR_B.US,D,20260102,000000,17.5,17.61,17.42,17.53,6124,0
+CFR_B.US,D,20260105,000000,17.64,17.69,17.52,17.52,12040,0
+CFR_B.US,D,20260106,000000,17.5984,17.62,17.52,17.52,5680,0
+CFR_B.US,D,20260107,000000,17.59,17.6295,17.54,17.54,13971,0
+CFR_B.US,D,20260108,000000,17.6,17.6,17.53,17.53,4092,0
+CFR_B.US,D,20260109,000000,17.6033,17.6033,17.5,17.525,8804,0
+CFR_B.US,D,20260112,000000,17.5728,17.6,17.5,17.56,5323,0
+CFR_B.US,D,20260113,000000,17.6,17.67,17.575,17.6285,10411,0
+CFR_B.US,D,20260114,000000,17.6599,17.66,17.58,17.62,3407,0
+CFR_B.US,D,20260115,000000,17.69,17.81,17.62,17.8099,16955,0
+CFR_B.US,D,20260116,000000,17.7799,17.81,17.7,17.79,13749,0
+CFR_B.US,D,20260120,000000,17.7163,17.7199,17.56,17.57,10003,0
+CFR_B.US,D,20260121,000000,17.67,17.8,17.62,17.8,5958,0
+CFR_B.US,D,20260122,000000,17.8,18.09,17.78,17.84,27567,0
+CFR_B.US,D,20260123,000000,17.83,18,17.82,17.85,7242,0
+CFR_B.US,D,20260126,000000,17.89,17.938477,17.8,17.8,16963,0
+CFR_B.US,D,20260127,000000,17.865,17.9,17.76,17.76,5663,0
+CFR_B.US,D,20260128,000000,17.84,17.84,17.66,17.66,6553,0
+CFR_B.US,D,20260129,000000,17.67,17.7127,17.6019,17.62,4537,0
+CFR_B.US,D,20260130,000000,17.6586,17.82,17.61,17.675,25498,0
+CFR_B.US,D,20260202,000000,17.7,17.83,17.63,17.69,13358,0
+CFR_B.US,D,20260203,000000,17.75,17.78,17.64,17.65,14414,0
+CFR_B.US,D,20260204,000000,17.69,17.69,17.65,17.65,3127,0
+CFR_B.US,D,20260205,000000,17.66,17.685,17.61,17.6101,14770,0
+CFR_B.US,D,20260206,000000,17.655,17.72,17.61,17.62,5887,0
+CFR_B.US,D,20260209,000000,17.63,17.72,17.62,17.7,7102,0
+CFR_B.US,D,20260210,000000,17.6401,17.84,17.6401,17.8399,3301,0
+CFR_B.US,D,20260211,000000,17.7883,17.89,17.77,17.87,10204,0
+CFR_B.US,D,20260212,000000,17.96,18.02,17.85,18.02,9276,0
+CFR_B.US,D,20260213,000000,17.975,18.13,17.93,18.12,3937,0
+CFR_B.US,D,20260217,000000,18.08,18.24,18.08,18.24,10836,0
+CFR_B.US,D,20260218,000000,18.32,18.33,18.26,18.27,7860,0
diff --git a/daily/us/nyse stocks/1/che.us.txt b/daily/us/nyse stocks/1/che.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75a238089877b1101166ef0f80b56b890c2ef3bc
--- /dev/null
+++ b/daily/us/nyse stocks/1/che.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHE.US,D,20050225,000000,33.1609,33.8444,33.112,33.7785,90014.059778828,0
+CHE.US,D,20050228,000000,33.6607,33.6707,32.6271,33.1609,109389.41375158,0
+CHE.US,D,20050301,000000,33.1609,34.3193,32.9624,34.0469,168826.47680769,0
+CHE.US,D,20050302,000000,34.0369,34.7184,33.6707,34.7184,192301.21507243,0
+CHE.US,D,20050303,000000,34.8291,35.75,34.8291,35.4766,335066.03164531,0
+CHE.US,D,20050304,000000,35.712,36.0374,35.283,35.8447,319992.52544304,0
+CHE.US,D,20050307,000000,35.9007,36.2309,35.6083,35.712,129847.24572808,0
+CHE.US,D,20050308,000000,35.9007,36.2139,35.759,35.8537,191652.73056463,0
+CHE.US,D,20050309,000000,36.6827,36.9184,34.5977,35.74,295014.34550643,0
+CHE.US,D,20050310,000000,35.4386,35.9904,35.1434,35.4666,213400.51549561,0
+CHE.US,D,20050311,000000,35.5424,35.9097,34.9218,35.5334,113056.80913652,0
+CHE.US,D,20050314,000000,35.9904,36.0662,35.2192,35.8727,251945.75307928,0
+CHE.US,D,20050315,000000,36.1122,36.4085,35.6083,35.75,180456.09928692,0
+CHE.US,D,20050316,000000,35.75,36.1321,35.4197,35.73,158702.30058925,0
+CHE.US,D,20050317,000000,35.6373,35.6641,34.2923,34.5807,256899.0922409,0
+CHE.US,D,20050318,000000,34.5807,34.8491,33.527,34.7184,417323.33469168,0
+CHE.US,D,20050321,000000,34.7184,34.8591,34.3193,34.5347,159569.28528671,0
+CHE.US,D,20050322,000000,34.2245,35.3759,34.2245,34.9768,272401.58046689,0
+CHE.US,D,20050323,000000,34.9768,35.2102,34.3851,34.4789,242901.04798125,0
+CHE.US,D,20050324,000000,34.5257,35.0325,34.442,34.8041,131785.68319035,0
+CHE.US,D,20050328,000000,34.8771,35.5524,34.8771,35.4028,220072.78963542,0
+CHE.US,D,20050329,000000,35.4028,35.5334,34.9408,35.2002,234284.32261248,0
+CHE.US,D,20050330,000000,35.0775,35.6731,35.0775,35.4028,248067.87586027,0
+CHE.US,D,20050331,000000,35.4028,35.6931,35.3199,35.5146,285753.14480763,0
+CHE.US,D,20050401,000000,35.5146,35.5146,34.9128,35.2472,153105.48839207,0
+CHE.US,D,20050404,000000,35.2472,36.1042,35.0975,35.2741,182387.52068806,0
+CHE.US,D,20050405,000000,35.3929,36.0842,35.0975,35.6083,74938.548987659,0
+CHE.US,D,20050406,000000,35.6731,36.4993,35.5246,35.6083,102717.13961177,0
+CHE.US,D,20050407,000000,35.3849,35.5424,35.1165,35.4766,80751.856785597,0
+CHE.US,D,20050408,000000,32.5054,33.3625,31.2503,32.9803,1616542.5819727,0
+CHE.US,D,20050411,000000,32.9893,32.9893,31.8798,32.1053,700066.58927222,0
+CHE.US,D,20050412,000000,31.9587,32.8765,31.4559,32.5902,406342.19672027,0
+CHE.US,D,20050413,000000,32.7398,33.4712,32.4216,33.112,384591.40490595,0
+CHE.US,D,20050414,000000,32.9982,34.442,32.8316,34.2245,506046.43922159,0
+CHE.US,D,20050415,000000,34.2823,34.3562,33.547,33.8793,144060.78329404,0
+CHE.US,D,20050418,000000,33.7974,33.7974,32.4964,32.8486,277358.9288063,0
+CHE.US,D,20050419,000000,32.8486,34.0189,32.7199,33.8793,246778.92520025,0
+CHE.US,D,20050420,000000,34.0089,34.2434,33.3445,33.4812,140185.91295838,0
+CHE.US,D,20050421,000000,34.1786,34.2245,33.4613,34.1048,238809.68204484,0
+CHE.US,D,20050422,000000,33.9811,34.6146,33.6707,34.1786,191005.24835127,0
+CHE.US,D,20050425,000000,34.1596,34.3761,33.7037,34.1406,93675.441397081,0
+CHE.US,D,20050426,000000,34.1217,34.1786,33.576,33.8074,107673.48565674,0
+CHE.US,D,20050427,000000,33.9152,34.3761,33.4543,34.0848,135019.08507935,0
+CHE.US,D,20050428,000000,34.0848,34.0848,32.6641,32.6741,122311.99606862,0
+CHE.US,D,20050429,000000,32.7848,33.2348,32.7568,32.8955,229119.49932234,0
+CHE.US,D,20050502,000000,33.2786,33.991,33.2348,33.9811,234934.81170918,0
+CHE.US,D,20050503,000000,33.9811,34.0089,33.3803,33.6707,124031.93334124,0
+CHE.US,D,20050504,000000,33.9711,35.6453,33.9711,35.6453,856181.96789139,0
+CHE.US,D,20050505,000000,35.5334,36.0662,35.293,35.759,305563.49457078,0
+CHE.US,D,20050506,000000,36.0842,36.1411,35.5334,36.0662,221581.24277954,0
+CHE.US,D,20050509,000000,36.2049,37.3025,36.1501,37.2185,560523.14705495,0
+CHE.US,D,20050510,000000,37.0778,37.2645,36.8514,37.1828,224811.63778519,0
+CHE.US,D,20050511,000000,37.3025,37.7254,37.06,37.6057,176361.72646717,0
+CHE.US,D,20050512,000000,37.6057,38.2832,37.1628,37.6057,481602.48222571,0
+CHE.US,D,20050513,000000,37.8951,38.0965,37.2545,37.4401,276924.93531035,0
+CHE.US,D,20050516,000000,37.6057,38.6833,37.5209,38.6833,338511.91995726,0
+CHE.US,D,20050517,000000,38.6383,39.1481,38.2183,38.821,338836.66335839,0
+CHE.US,D,20050518,000000,39.0094,39.4076,38.8877,39.3797,272294.33496096,0
+CHE.US,D,20050519,000000,39.4645,40.0311,39.2031,39.4804,276924.93531035,0
+CHE.US,D,20050520,000000,39.0094,39.7877,39.0094,39.5662,146540.45975819,0
+CHE.US,D,20050523,000000,39.5193,40.0481,39.4804,39.657,411514.03607154,0
+CHE.US,D,20050524,000000,39.7408,39.7408,39.232,39.239,186913.88241487,0
+CHE.US,D,20050525,000000,39.239,39.2878,38.4906,39.0094,263039.14802886,0
+CHE.US,D,20050526,000000,39.3707,39.9384,39.249,39.4904,205219.78821169,0
+CHE.US,D,20050527,000000,39.5193,39.5482,39.0904,39.2878,187019.12333191,0
+CHE.US,D,20050531,000000,39.2121,39.7777,39.0814,39.2689,158702.30058925,0
+CHE.US,D,20050601,000000,39.0284,39.9763,39.0094,39.3068,158918.79619,0
+CHE.US,D,20050602,000000,39.232,39.3797,39.0284,39.239,161931.69330045,0
+CHE.US,D,20050603,000000,39.1381,39.4645,38.8697,39.1761,112297.06994499,0
+CHE.US,D,20050606,000000,39.4455,39.9484,39.1951,39.6311,337758.19453242,0
+CHE.US,D,20050607,000000,40.3065,41.7931,40.3065,40.7096,750235.43556842,0
+CHE.US,D,20050608,000000,39.9384,39.9384,37.1728,38.2083,654411.074875,0
+CHE.US,D,20050609,000000,37.8851,39.1481,37.6516,39.0814,308148.41195196,0
+CHE.US,D,20050610,000000,39.232,39.232,37.9678,38.2362,162576.16863046,0
+CHE.US,D,20050613,000000,38.0866,38.5256,37.4401,37.8292,197140.292667,0
+CHE.US,D,20050614,000000,37.6157,37.6806,36.6827,37.478,351755.23649763,0
+CHE.US,D,20050615,000000,37.5309,37.9499,37.06,37.3283,246670.67739988,0
+CHE.US,D,20050616,000000,37.2106,37.3842,36.636,37.1438,243438.27780533,0
+CHE.US,D,20050617,000000,37.2925,37.3932,35.3929,35.9097,622539.11372557,0
+CHE.US,D,20050620,000000,35.6083,36.1591,35.3019,35.74,444349.20218541,0
+CHE.US,D,20050621,000000,35.74,36.1959,35.5703,35.8078,208124.43752176,0
+CHE.US,D,20050622,000000,35.9435,36.1411,34.6704,35.4197,491511.16513785,0
+CHE.US,D,20050623,000000,35.4197,35.6273,35.1335,35.5246,594006.79767663,0
+CHE.US,D,20050624,000000,35.3389,36.4613,35.3389,35.7021,465236.01618562,0
+CHE.US,D,20050627,000000,35.759,36.5462,35.3929,36.3176,284244.69166352,0
+CHE.US,D,20050628,000000,36.3256,38.1804,36.2788,38.1255,409678.8349374,0
+CHE.US,D,20050629,000000,38.1525,39.1003,38.1525,38.5726,254637.91596639,0
+CHE.US,D,20050630,000000,38.738,39.0194,37.8292,37.9678,191541.47588092,0
+CHE.US,D,20050701,000000,38.0776,38.765,37.8382,38.6913,121341.77504303,0
+CHE.US,D,20050705,000000,38.7291,39.649,38.7291,39.4744,195526.59860585,0
+CHE.US,D,20050706,000000,39.4455,39.6949,39.1003,39.4744,183358.74400809,0
+CHE.US,D,20050707,000000,39.0534,39.8615,38.756,39.6949,264004.35758222,0
+CHE.US,D,20050708,000000,39.7598,39.9384,39.3438,39.9004,235149.30272103,0
+CHE.US,D,20050711,000000,39.9384,40.6378,39.9004,40.4482,365536.78515654,0
+CHE.US,D,20050712,000000,40.4482,40.4662,39.9484,40.0671,191541.47588092,0
+CHE.US,D,20050713,000000,40.0751,40.2606,39.4904,39.7498,142770.83033957,0
+CHE.US,D,20050714,000000,39.8426,40.2696,38.7103,39.0904,103901.85164921,0
+CHE.US,D,20050715,000000,38.5446,39.9384,38.5196,39.649,142984.31905697,0
+CHE.US,D,20050718,000000,39.6311,39.8905,38.821,38.8697,111328.8535083,0
+CHE.US,D,20050719,000000,39.0534,39.4545,38.792,39.0904,100023.97443021,0
+CHE.US,D,20050720,000000,38.9077,39.4545,38.802,39.4545,115530.47183398,0
+CHE.US,D,20050721,000000,39.4804,39.4804,37.2106,38.2652,222123.48407586,0
+CHE.US,D,20050722,000000,38.2652,38.6563,37.6436,38.3599,182929.76198439,0
+CHE.US,D,20050725,000000,38.4079,39.0284,38.4079,38.6103,93241.447901131,0
+CHE.US,D,20050726,000000,38.773,39.5093,38.5446,39.3537,63308.926508439,0
+CHE.US,D,20050727,000000,39.8426,39.8426,38.765,39.4744,120161.07218338,0
+CHE.US,D,20050728,000000,39.7977,40.7196,39.4744,40.5989,181202.80865062,0
+CHE.US,D,20050729,000000,40.5989,40.6746,39.5962,39.9384,142554.33473881,0
+CHE.US,D,20050801,000000,40.0311,41.2633,40.0311,40.6557,166454.04584947,0
+CHE.US,D,20050802,000000,40.8113,41.4519,40.5989,41.4519,183471.00098626,0
+CHE.US,D,20050803,000000,41.3271,42.2201,40.8583,41.7033,298242.73592317,0
+CHE.US,D,20050804,000000,41.5177,41.5277,40.6089,40.93,325052.10781615,0
+CHE.US,D,20050805,000000,41.0508,41.1516,39.1851,39.3797,279186.11158485,0
+CHE.US,D,20050808,000000,39.2031,39.5383,38.5626,39.2031,178945.6415539,0
+CHE.US,D,20050809,000000,39.0284,39.1951,38.3032,38.4259,152459.00847316,0
+CHE.US,D,20050810,000000,38.5904,38.6004,37.1538,37.6157,278218.89744262,0
+CHE.US,D,20050811,000000,37.3842,38.1255,37.2925,38.1155,326345.06765396,0
+CHE.US,D,20050812,000000,38.0387,38.0477,37.3842,37.6257,228255.52150824,0
+CHE.US,D,20050815,000000,37.5599,38.2752,36.9461,37.8751,182176.03655955,0
+CHE.US,D,20050816,000000,37.6157,38.0198,37.3842,37.7075,257326.06967572,0
+CHE.US,D,20050817,000000,37.912,38.0028,37.3453,37.8651,186807.63920338,0
+CHE.US,D,20050818,000000,37.6706,38.6833,37.3842,38.2652,234609.06601361,0
+CHE.US,D,20050819,000000,38.0776,38.8977,38.0776,38.5446,152997.24059169,0
+CHE.US,D,20050822,000000,38.6193,38.792,38.1904,38.4528,121018.03393634,0
+CHE.US,D,20050823,000000,38.3889,38.3889,37.2645,38.0776,144060.78329404,0
+CHE.US,D,20050824,000000,38.0677,38.2552,36.7587,36.9184,336575.48708389,0
+CHE.US,D,20050825,000000,36.594,37.0401,36.594,36.8714,232344.88285576,0
+CHE.US,D,20050826,000000,36.8804,36.9551,36.3596,36.7507,226106.6022119,0
+CHE.US,D,20050829,000000,36.5173,36.628,35.759,36.5173,207155.21879062,0
+CHE.US,D,20050830,000000,36.4513,37.0111,36.3356,36.9373,165488.83629612,0
+CHE.US,D,20050831,000000,36.9921,37.6606,36.8804,37.5788,114448.99612467,0
+CHE.US,D,20050901,000000,37.6346,38.831,37.6346,38.4169,168392.48331175,0
+CHE.US,D,20050902,000000,38.783,38.792,38.0965,38.2272,78490.680511088,0
+CHE.US,D,20050906,000000,38.4449,39.3707,38.3599,39.2689,100023.97443021,0
+CHE.US,D,20050907,000000,39.7139,40.5041,39.5862,40.4762,236976.48549959,0
+CHE.US,D,20050908,000000,40.4662,40.4662,39.657,40.3255,199513.72591968,0
+CHE.US,D,20050909,000000,40.2865,40.2865,39.5383,40.1229,160105.51281635,0
+CHE.US,D,20050912,000000,39.9384,40.7645,39.9384,40.4302,160858.23594673,0
+CHE.US,D,20050913,000000,40.2786,40.3255,39.6949,39.9384,116712.17698808,0
+CHE.US,D,20050914,000000,39.8526,39.9204,37.9768,38.7013,212325.05355299,0
+CHE.US,D,20050915,000000,38.7013,39.3338,38.2183,38.3599,202308.12284048,0
+CHE.US,D,20050916,000000,38.3599,38.3789,37.6606,37.8651,311701.54576984,0
+CHE.US,D,20050919,000000,37.7534,37.8751,36.7877,37.0689,247206.90492952,0
+CHE.US,D,20050920,000000,37.1628,37.7254,37.06,37.5399,164732.10398795,0
+CHE.US,D,20050921,000000,37.7534,37.7534,37.2185,37.6157,190147.28430386,0
+CHE.US,D,20050922,000000,37.5698,38.4528,37.2745,38.0298,165165.09518944,0
+CHE.US,D,20050923,000000,37.8751,39.3617,37.8751,39.1282,200695.43107378,0
+CHE.US,D,20050926,000000,39.2878,39.5572,38.6653,39.1481,168610.9835014,0
+CHE.US,D,20050927,000000,39.0624,39.8157,39.0624,39.5193,130603.97803626,0
+CHE.US,D,20050928,000000,39.6221,39.6949,38.9167,39.3797,102931.63062363,0
+CHE.US,D,20050929,000000,39.5193,40.5519,39.222,40.103,169683.43856067,0
+CHE.US,D,20050930,000000,39.9852,40.2506,39.6221,40.2506,83654.501506772,0
+CHE.US,D,20051003,000000,40.103,40.7096,40.0751,40.6278,112084.58352203,0
+CHE.US,D,20051004,000000,40.4941,40.976,40.1878,40.3355,145999.22075631,0
+CHE.US,D,20051005,000000,40.4212,40.4302,37.6057,38.2362,218460.09786872,0
+CHE.US,D,20051006,000000,38.2272,38.6913,37.1068,37.6606,204031.06699645,0
+CHE.US,D,20051007,000000,37.6606,38.4359,37.6436,38.1605,86887.903395764,0
+CHE.US,D,20051010,000000,38.2652,38.3131,37.5599,37.9678,103254.36943585,0
+CHE.US,D,20051011,000000,37.9868,38.3979,37.8461,38.0298,216090.67379383,0
+CHE.US,D,20051012,000000,37.8651,37.9868,37.2006,37.3363,137922.73209497,0
+CHE.US,D,20051013,000000,37.4222,38.4359,37.06,38.1525,135229.56691342,0
+CHE.US,D,20051014,000000,38.2552,38.7202,37.486,38.0776,69877.964320108,0
+CHE.US,D,20051017,000000,37.9589,38.0776,37.2925,37.8751,114990.23512656,0
+CHE.US,D,20051018,000000,37.8751,37.9948,37.1828,37.2745,132323.91530889,0
+CHE.US,D,20051019,000000,37.1628,38.5256,36.8804,38.5256,121881.00945601,0
+CHE.US,D,20051020,000000,38.4528,38.6463,38.0387,38.3599,152780.74499094,0
+CHE.US,D,20051021,000000,38.3699,38.9167,38.2652,38.3889,78378.42353292,0
+CHE.US,D,20051024,000000,38.5446,39.3707,38.4528,39.3707,43712.065462701,0
+CHE.US,D,20051025,000000,39.3338,39.3338,38.1355,38.9437,107883.9674908,0
+CHE.US,D,20051026,000000,38.9437,38.9437,38.0387,38.3032,136631.77684605,0
+CHE.US,D,20051027,000000,38.2652,38.4906,36.8055,37.4122,191329.9917524,0
+CHE.US,D,20051028,000000,38.7291,44.2904,38.7291,43.1979,1220853.7729393,0
+CHE.US,D,20051031,000000,43.1979,44.8801,42.6312,44.6575,567630.41698516,0
+CHE.US,D,20051101,000000,44.6944,45.3889,44.5717,45.2582,467607.44484939,0
+CHE.US,D,20051102,000000,45.2312,45.9207,44.5528,45.2252,518534.02574823,0
+CHE.US,D,20051103,000000,45.4159,45.8069,43.5301,43.8504,314714.44288029,0
+CHE.US,D,20051104,000000,43.9321,45.2582,43.8943,44.4879,379963.81143991,0
+CHE.US,D,20051107,000000,44.5717,44.7034,43.9871,44.5817,204894.04251611,0
+CHE.US,D,20051108,000000,44.4211,44.5717,43.8943,44.014,191005.24835127,0
+CHE.US,D,20051109,000000,44.1627,44.2904,43.7287,43.8414,203062.85055976,0
+CHE.US,D,20051110,000000,43.9321,44.0888,43.4373,43.7566,282525.75668534,0
+CHE.US,D,20051111,000000,43.606,43.7477,43.2259,43.6249,354984.62920884,0
+CHE.US,D,20051114,000000,43.8234,44.5059,43.0572,43.3276,284244.69166352,0
+CHE.US,D,20051115,000000,43.2349,43.6529,43.1789,43.2627,137491.74548236,0
+CHE.US,D,20051116,000000,43.2627,43.596,42.9933,43.3536,290708.48855816,0
+CHE.US,D,20051117,000000,43.5122,44.1437,43.3536,43.9871,164732.10398795,0
+CHE.US,D,20051118,000000,44.4879,44.5059,43.7097,44.0688,110141.13458752,0
+CHE.US,D,20051121,000000,44.2265,45.1125,43.4473,44.8421,168392.48331175,0
+CHE.US,D,20051122,000000,44.9079,46.2269,44.8611,45.9855,355736.35004478,0
+CHE.US,D,20051123,000000,45.7131,47.6466,45.7131,46.8944,350787.02006095,0
+CHE.US,D,20051125,000000,47.0051,47.982,46.606,47.5629,111440.10819202,0
+CHE.US,D,20051128,000000,47.7534,48.0208,45.722,46.3626,416033.38173722,0
+CHE.US,D,20051129,000000,46.5771,47.7833,46.5771,47.2645,239024.1730567,0
+CHE.US,D,20051130,000000,47.2645,48.3789,46.8465,47.088,215874.17819307,0
+CHE.US,D,20051201,000000,47.1158,48.1405,47.1058,47.6366,167530.51008653,0
+CHE.US,D,20051202,000000,47.4801,48.4908,47.0979,47.6986,97118.322825688,0
+CHE.US,D,20051205,000000,47.6088,48.1495,46.7267,47.5159,123283.21938865,0
+CHE.US,D,20051206,000000,47.5069,47.982,46.9304,47.0331,194234.64106247,0
+CHE.US,D,20051207,000000,47.1738,47.2207,46.3626,46.9224,104112.33348328,0
+CHE.US,D,20051208,000000,46.9961,47.7365,46.7827,47.2286,95823.358398974,0
+CHE.US,D,20051209,000000,47.2825,47.935,47.1348,47.8303,129202.77039806,0
+CHE.US,D,20051212,000000,47.926,50.2108,47.8493,49.5972,622433.87280855,0
+CHE.US,D,20051213,000000,49.4086,50.2926,49.2281,50.1549,421635.20540665,0
+CHE.US,D,20051214,000000,50.1549,50.3305,49.4185,49.6451,155904.89678512,0
+CHE.US,D,20051215,000000,49.6929,49.7828,48.0667,48.3959,215874.17819307,0
+CHE.US,D,20051216,000000,48.0667,48.3789,47.8393,47.926,336789.97809574,0
+CHE.US,D,20051219,000000,47.8303,47.926,46.1072,46.615,231380.67559686,0
+CHE.US,D,20051220,000000,46.4375,46.9304,46.0044,46.3098,238165.20671483,0
+CHE.US,D,20051221,000000,46.3916,47.4142,46.3916,47.1838,96686.333918634,0
+CHE.US,D,20051222,000000,47.088,47.982,47.088,47.6187,91302.008144405,0
+CHE.US,D,20051223,000000,47.6896,47.926,47.2385,47.3692,44787.52740532,0
+CHE.US,D,20051227,000000,47.3305,47.5819,46.4833,46.5213,104651.56789626,0
+CHE.US,D,20051228,000000,46.5771,47.0241,45.722,46.8564,66321.823618887,0
+CHE.US,D,20051229,000000,46.7437,47.1158,46.4275,46.6979,86887.903395764,0
+CHE.US,D,20051230,000000,46.4654,46.4654,45.74,46.1441,91091.526310342,0
+CHE.US,D,20060103,000000,46.1441,48.9287,45.6383,48.4808,390729.45610502,0
+CHE.US,D,20060104,000000,48.4329,49.4645,48.2064,48.863,290600.24075778,0
+CHE.US,D,20060105,000000,48.761,51.038,48.6483,50.3305,353697.6831377,0
+CHE.US,D,20060106,000000,50.0591,50.6199,49.0384,50.5341,163548.39424495,0
+CHE.US,D,20060109,000000,50.8493,51.3053,50.5341,51.1657,307074.95459824,0
+CHE.US,D,20060110,000000,49.3898,49.6541,47.5999,49.0204,327205.03629027,0
+CHE.US,D,20060111,000000,48.9287,49.4555,48.0477,48.761,202852.36872569,0
+CHE.US,D,20060112,000000,48.7412,48.854,47.3962,47.6366,238917.92984521,0
+CHE.US,D,20060113,000000,47.5349,48.3211,47.5069,47.907,250329.05213478,0
+CHE.US,D,20060117,000000,47.6986,47.6986,46.9034,47.3692,183787.7260318,0
+CHE.US,D,20060118,000000,47.1348,47.7464,46.9404,47.2008,175605.99645343,0
+CHE.US,D,20060119,000000,47.2645,47.926,46.8754,47.4989,177115.451892,0
+CHE.US,D,20060120,000000,47.4142,47.4142,45.7041,46.1531,231588.15054757,0
+CHE.US,D,20060123,000000,46.1531,46.1891,45.5066,45.9775,165165.09518944,0
+CHE.US,D,20060124,000000,46.1621,47.1258,45.9585,47.1258,144169.03109442,0
+CHE.US,D,20060125,000000,47.5159,47.7365,46.4275,47.3592,161180.97475896,0
+CHE.US,D,20060126,000000,47.8123,48.808,47.489,48.6873,173773.80220263,0
+CHE.US,D,20060127,000000,48.7153,49.3188,48.5916,49.0105,132435.16999261,0
+CHE.US,D,20060130,000000,48.9727,49.4835,48.4059,48.761,158597.05967223,0
+CHE.US,D,20060131,000000,49.0384,49.9484,48.6205,49.3718,243117.543582,0
+CHE.US,D,20060201,000000,49.3468,49.3468,48.7153,48.9817,132539.40861519,0
+CHE.US,D,20060202,000000,49.3987,49.7828,48.2064,48.761,232241.64652762,0
+CHE.US,D,20060203,000000,48.7412,48.761,47.6706,48.0577,114775.7441147,0
+CHE.US,D,20060206,000000,47.4801,48.2792,46.4654,48.1884,129956.4958229,0
+CHE.US,D,20060207,000000,48.1595,49.5602,47.8123,47.953,149121.36796158,0
+CHE.US,D,20060208,000000,48.0667,48.1595,47.1838,47.4522,109498.6638464,0
+CHE.US,D,20060209,000000,47.6466,49.0574,47.5529,48.4149,146433.21425227,0
+CHE.US,D,20060210,000000,47.5349,48.5166,47.1348,48.0667,134156.10955968,0
+CHE.US,D,20060213,000000,48.0388,48.4519,47.5999,48.0208,228149.27829676,0
+CHE.US,D,20060214,000000,48.2234,49.4555,46.7827,48.9287,239457.16425819,0
+CHE.US,D,20060215,000000,48.854,49.9105,48.761,49.8546,90868.014648456,0
+CHE.US,D,20060216,000000,49.8936,50.544,49.6929,50.2926,86887.903395764,0
+CHE.US,D,20060217,000000,50.2926,50.8014,50.2387,50.5619,189495.79291271,0
+CHE.US,D,20060221,000000,50.5151,51.3621,49.7469,50.6647,339156.39528728,0
+CHE.US,D,20060222,000000,49.6929,52.2092,49.2541,51.4748,448229.08399331,0
+CHE.US,D,20060223,000000,51.3621,53.1152,50.8203,51.9059,300071.92329062,0
+CHE.US,D,20060224,000000,51.7792,52.8179,51.1936,52.4766,159996.26272152,0
+CHE.US,D,20060227,000000,52.0097,53.2548,51.9628,52.9096,224170.16933852,0
+CHE.US,D,20060228,000000,52.5693,52.5693,51.0837,51.4918,232993.36736356,0
+CHE.US,D,20060301,000000,51.456,51.7522,50.6827,51.7522,170546.41408032,0
+CHE.US,D,20060302,000000,51.6395,52.1044,51.029,51.1756,159350.78509706,0
+CHE.US,D,20060303,000000,51.0937,51.5438,50.3854,50.7296,173454.07027375,0
+CHE.US,D,20060306,000000,49.8446,50.7386,49.8087,49.9484,128987.27709176,0
+CHE.US,D,20060307,000000,49.8736,50.0033,49.4645,49.8936,136741.02694087,0
+CHE.US,D,20060308,000000,49.8936,50.962,49.8936,50.4982,305454.24447596,0
+CHE.US,D,20060309,000000,50.7386,51.5008,50.1828,50.5251,177974.41823387,0
+CHE.US,D,20060310,000000,50.4882,51.0658,49.9663,50.9421,100132.22223058,0
+CHE.US,D,20060313,000000,50.981,51.8032,50.8493,51.1027,170439.1685744,0
+CHE.US,D,20060314,000000,50.8673,51.2124,49.7987,51.0658,263899.11666518,0
+CHE.US,D,20060315,000000,51.0658,52.1044,50.7676,52.0386,136416.28353974,0
+CHE.US,D,20060316,000000,52.0187,53.0413,51.7792,52.6981,279508.85039709,0
+CHE.US,D,20060317,000000,53.626,55.1046,53.4613,54.6765,534786.23022126,0
+CHE.US,D,20060320,000000,54.9729,55.4867,54.4361,54.7873,236332.01016958,0
+CHE.US,D,20060321,000000,54.6127,55.0298,54.2117,54.3902,267555.48681119,0
+CHE.US,D,20060322,000000,54.1488,55.5874,53.8894,55.4209,232993.36736356,0
+CHE.US,D,20060323,000000,55.2083,55.3939,53.9901,54.8961,103468.86044771,0
+CHE.US,D,20060324,000000,54.7045,55.0298,54.0829,54.7045,151489.78974202,0
+CHE.US,D,20060327,000000,54.7045,55.0118,54.2395,54.7783,255498.88689716,0
+CHE.US,D,20060328,000000,54.6127,54.7963,54.1008,54.7524,201339.90640379,0
+CHE.US,D,20060329,000000,55.6323,55.6323,54.3334,55.1315,132539.40861519,0
+CHE.US,D,20060330,000000,55.2283,55.4956,54.2395,54.9539,266910.00918672,0
+CHE.US,D,20060331,000000,55.0576,55.2652,54.5658,55.1145,141158.13857286,0
+CHE.US,D,20060403,000000,55.0298,55.1046,54.045,54.1767,274878.25004769,0
+CHE.US,D,20060404,000000,54.1767,54.8142,53.9711,54.5389,135665.56499826,0
+CHE.US,D,20060405,000000,54.4082,54.6127,53.9622,54.4919,219755.06229542,0
+CHE.US,D,20060406,000000,54.4082,54.916,54.1308,54.8492,125644.62510794,0
+CHE.US,D,20060407,000000,54.7963,55.4956,53.9622,54.2854,226536.58653005,0
+CHE.US,D,20060410,000000,54.483,54.483,52.9096,53.6549,215554.44626419,0
+CHE.US,D,20060411,000000,53.592,54.0271,52.9585,53.3586,128017.05606617,0
+CHE.US,D,20060412,000000,53.4244,54.0001,53.0513,53.7018,92380.476970367,0
+CHE.US,D,20060413,000000,53.5451,54.3144,53.4993,53.8694,92485.717887399,0
+CHE.US,D,20060417,000000,53.7736,54.8412,53.5083,54.6326,179807.61477912,0
+CHE.US,D,20060418,000000,55.0298,56.4615,54.9829,55.7261,418294.55801172,0
+CHE.US,D,20060419,000000,55.9586,57.0641,55.9586,56.674,254419.41577674,0
+CHE.US,D,20060420,000000,56.5273,57.2765,55.792,56.9144,194663.62308618,0
+CHE.US,D,20060421,000000,57.4981,57.4981,56.4704,56.6261,275956.71887366,0
+CHE.US,D,20060424,000000,56.6261,56.655,55.9217,56.2828,235473.04382771,0
+CHE.US,D,20060425,000000,56.2828,56.7129,55.9686,56.7129,356817.82575409,0
+CHE.US,D,20060426,000000,51.4918,52.6702,50.3685,50.8963,1776217.1081765,0
+CHE.US,D,20060427,000000,50.5719,50.8493,49.5224,49.5224,1084551.7509667,0
+CHE.US,D,20060428,000000,49.4086,50.8863,49.4086,50.6109,326022.32884173,0
+CHE.US,D,20060501,000000,50.6359,51.1307,50.3395,50.3854,285967.6358195,0
+CHE.US,D,20060502,000000,50.2926,50.9331,49.9574,50.9331,175501.75783085,0
+CHE.US,D,20060503,000000,50.7486,51.3053,50.553,51.1936,358645.00853264,0
+CHE.US,D,20060504,000000,51.0837,51.7612,51.0837,51.6295,222337.97508772,0
+CHE.US,D,20060505,000000,51.5537,52.6902,51.5438,52.4188,232567.39222319,0
+CHE.US,D,20060508,000000,52.2282,52.7449,52.0007,52.5595,144169.03109442,0
+CHE.US,D,20060509,000000,52.4766,52.6802,51.9538,52.0765,202522.61385233,0
+CHE.US,D,20060510,000000,52.0765,52.6622,51.868,52.1992,388147.54560717,0
+CHE.US,D,20060511,000000,52.0765,52.5793,51.7792,52.1992,183144.25299625,0
+CHE.US,D,20060512,000000,51.3133,53.7567,51.3133,52.4945,616403.06711541,0
+CHE.US,D,20060515,000000,52.0097,52.2192,50.4054,51.0579,319128.54762893,0
+CHE.US,D,20060516,000000,50.962,51.6105,50.8393,51.0837,179375.62587206,0
+CHE.US,D,20060517,000000,50.8493,51.0747,50.0501,50.2826,254097.67925896,0
+CHE.US,D,20060518,000000,50.1928,50.6109,49.3088,49.5035,228149.27829676,0
+CHE.US,D,20060519,000000,49.4835,49.8087,48.1047,49.0944,338405.67674578,0
+CHE.US,D,20060522,000000,48.7342,49.6352,47.7365,49.0754,233208.86066986,0
+CHE.US,D,20060523,000000,49.2091,49.5972,48.3491,48.3491,143520.54658661,0
+CHE.US,D,20060524,000000,48.1695,48.9917,47.3692,48.8897,310732.3270387,0
+CHE.US,D,20060525,000000,49.1234,49.6541,48.835,49.5702,247313.14814099,0
+CHE.US,D,20060526,000000,49.7917,49.8736,48.6304,48.6683,368011.45014845,0
+CHE.US,D,20060530,000000,48.5436,48.7512,47.5729,47.8781,247530.6460362,0
+CHE.US,D,20060531,000000,47.935,51.01,47.935,50.0133,700492.56441258,0
+CHE.US,D,20060601,000000,49.9663,50.5909,49.7469,50.5909,185620.92257705,0
+CHE.US,D,20060602,000000,50.7116,50.981,49.9105,50.4322,181317.07021768,0
+CHE.US,D,20060605,000000,50.4143,50.4143,48.5266,48.5436,255283.39359085,0
+CHE.US,D,20060606,000000,48.5436,48.5436,47.1058,48.1884,327099.79537325,0
+CHE.US,D,20060607,000000,48.1147,49.7559,47.6986,48.9727,296413.54855571,0
+CHE.US,D,20060608,000000,48.6015,49.7559,47.6896,49.5035,236868.23769921,0
+CHE.US,D,20060609,000000,49.4555,49.7828,48.4808,48.5826,124897.91574425,0
+CHE.US,D,20060612,000000,48.5356,48.5356,47.0141,47.0241,147508.67619488,0
+CHE.US,D,20060613,000000,46.9404,48.0208,46.208,47.2207,292967.66024376,0
+CHE.US,D,20060614,000000,47.088,47.2286,46.208,46.7078,211895.06923484,0
+CHE.US,D,20060615,000000,46.9034,49.2541,46.9034,49.0017,191005.24835127,0
+CHE.US,D,20060616,000000,48.9467,49.1891,48.0667,48.4239,479122.80576156,0
+CHE.US,D,20060619,000000,48.3869,48.6205,47.3692,47.6088,154286.19125171,0
+CHE.US,D,20060620,000000,47.4622,47.926,47.2645,47.2645,206617.98896653,0
+CHE.US,D,20060621,000000,47.1838,48.4419,47.1258,48.3789,146433.21425227,0
+CHE.US,D,20060622,000000,48.2512,48.4149,47.7276,48.1315,93134.202395204,0
+CHE.US,D,20060623,000000,47.907,48.2324,47.3494,48.1047,97871.045956076,0
+CHE.US,D,20060626,000000,48.2852,49.4086,48.2852,49.264,120479.80181781,0
+CHE.US,D,20060627,000000,49.1611,49.7748,48.1315,48.2942,142770.83033957,0
+CHE.US,D,20060628,000000,48.4149,48.761,47.3862,48.6873,127591.08092581,0
+CHE.US,D,20060629,000000,49.3648,51.2874,49.3648,51.0479,191864.21469315,0
+CHE.US,D,20060630,000000,51.3133,51.6575,50.6449,50.6449,234176.0748121,0
+CHE.US,D,20060703,000000,50.8203,51.1307,50.2826,50.6269,58137.08715717,0
+CHE.US,D,20060705,000000,50.4054,51.4001,50.3774,50.6737,163764.8898457,0
+CHE.US,D,20060706,000000,51.2704,51.5916,50.2028,50.7576,214476.97973267,0
+CHE.US,D,20060707,000000,50.553,50.971,49.7009,49.8266,155041.92126544,0
+CHE.US,D,20060710,000000,49.9204,51.1027,49.8266,50.0133,99700.23332353,0
+CHE.US,D,20060711,000000,49.7987,49.7987,48.5356,49.3648,236761.99448774,0
+CHE.US,D,20060712,000000,49.273,49.4086,48.0867,48.1495,229330.98345085,0
+CHE.US,D,20060713,000000,47.7733,48.0208,46.6889,46.9034,405910.20781322,0
+CHE.US,D,20060714,000000,42.9085,43.4673,36.0842,37.2925,2475630.2014686,0
+CHE.US,D,20060717,000000,37.1917,37.2925,34.9578,34.9578,1210197.3783691,0
+CHE.US,D,20060718,000000,35.4666,36.664,35.4486,36.0662,1074537.8271375,0
+CHE.US,D,20060719,000000,35.9994,36.645,35.4956,36.1779,677343.57184342,0
+CHE.US,D,20060720,000000,36.3176,36.4993,34.3093,34.5717,538561.87340658,0
+CHE.US,D,20060721,000000,34.5527,34.5887,33.6707,33.6707,637185.64249304,0
+CHE.US,D,20060724,000000,33.8962,34.6236,33.3715,34.4879,677667.31295009,0
+CHE.US,D,20060725,000000,34.5977,35.5334,34.5977,35.2741,458562.73975137,0
+CHE.US,D,20060726,000000,34.6614,34.7184,31.0777,31.5037,2252105.5097546,0
+CHE.US,D,20060727,000000,33.4363,33.4363,32.2181,32.5054,978495.96854889,0
+CHE.US,D,20060728,000000,33.2976,34.1127,33.1699,33.9521,732795.5121746,0
+CHE.US,D,20060731,000000,34.0369,34.3283,33.8962,34.1596,415277.65172349,0
+CHE.US,D,20060801,000000,34.1307,34.3662,33.7137,34.0469,403541.78603278,0
+CHE.US,D,20060802,000000,34.2633,34.7851,33.9341,34.414,441982.78499386,0
+CHE.US,D,20060803,000000,34.1307,35.5334,33.9521,35.2662,512717.71106696,0
+CHE.US,D,20060804,000000,35.712,36.3696,34.8291,35.2382,314824.69526956,0
+CHE.US,D,20060807,000000,34.9858,35.3759,34.6425,34.9218,321931.96519976,0
+CHE.US,D,20060808,000000,34.9128,35.4386,34.6894,34.7184,428090.98394569,0
+CHE.US,D,20060809,000000,35.0585,35.3389,34.6894,34.6994,481602.48222571,0
+CHE.US,D,20060810,000000,34.6425,35.5793,34.5977,35.1434,228688.51270975,0
+CHE.US,D,20060811,000000,34.9668,35.2741,34.7474,35.0226,230626.95017201,0
+CHE.US,D,20060814,000000,35.283,36.3596,35.1902,36.2139,333559.58309009,0
+CHE.US,D,20060815,000000,36.7117,37.1258,36.4253,37.1258,255609.13928644,0
+CHE.US,D,20060816,000000,37.06,37.6906,36.603,37.3842,234503.82509657,0
+CHE.US,D,20060817,000000,37.2465,37.8203,37.1538,37.6806,170980.40757628,0
+CHE.US,D,20060818,000000,37.6157,37.6257,36.645,37.0501,299858.43457322,0
+CHE.US,D,20060821,000000,36.8424,37.0211,36.3176,36.4423,215658.68488678,0
+CHE.US,D,20060822,000000,36.3076,36.9373,36.0374,36.7117,96366.601989747,0
+CHE.US,D,20060823,000000,36.8244,37.0778,36.0374,36.1501,137707.23878867,0
+CHE.US,D,20060824,000000,36.1869,36.4513,35.6931,36.0562,212000.31015187,0
+CHE.US,D,20060825,000000,36.0662,36.4613,35.5703,35.7878,105622.79121629,0
+CHE.US,D,20060828,000000,35.8537,36.4513,35.8258,36.2049,186267.40249596,0
+CHE.US,D,20060829,000000,36.3176,36.5462,35.8727,36.0094,222656.70472215,0
+CHE.US,D,20060830,000000,36.1591,36.9094,36.1591,36.594,216198.9215942,0
+CHE.US,D,20060831,000000,36.8244,37.0968,36.555,36.603,121558.27064377,0
+CHE.US,D,20060901,000000,36.7117,36.9184,36.5173,36.7507,108854.18851638,0
+CHE.US,D,20060905,000000,36.6827,36.9274,36.2409,36.8714,109389.41375158,0
+CHE.US,D,20060906,000000,36.7317,36.7777,36.1869,36.2688,173129.32687262,0
+CHE.US,D,20060907,000000,36.2239,36.3516,35.6641,35.6931,235685.53025067,0
+CHE.US,D,20060908,000000,35.6931,35.8537,35.4486,35.759,333448.32840636,0
+CHE.US,D,20060911,000000,35.6183,36.4085,35.5703,36.0562,162036.93421748,0
+CHE.US,D,20060912,000000,35.9904,36.9184,35.8637,36.7777,256143.36222717,0
+CHE.US,D,20060913,000000,36.6927,37.1538,36.6827,37.0501,471911.29720877,0
+CHE.US,D,20060914,000000,36.9641,37.0311,36.2049,36.4513,161607.95219377,0
+CHE.US,D,20060915,000000,37.0021,37.1068,36.4085,36.6827,299104.70914838,0
+CHE.US,D,20060918,000000,36.565,36.636,35.6641,35.72,213505.75641264,0
+CHE.US,D,20060919,000000,35.72,35.779,34.9128,35.779,249685.57909922,0
+CHE.US,D,20060920,000000,35.8817,36.3786,35.8358,36.1959,153321.98399282,0
+CHE.US,D,20060921,000000,36.1501,36.1501,35.1712,35.2662,239346.91186892,0
+CHE.US,D,20060922,000000,35.2002,35.2282,34.5427,34.7474,205651.77711874,0
+CHE.US,D,20060925,000000,34.8291,35.6453,34.7572,35.2472,137062.76345866,0
+CHE.US,D,20060926,000000,35.293,36.1591,34.9768,35.9705,159239.53041334,0
+CHE.US,D,20060927,000000,35.9007,36.3176,35.73,36.1959,243224.78908793,0
+CHE.US,D,20060928,000000,36.2239,36.4343,35.8447,36.1689,165165.09518944,0
+CHE.US,D,20060929,000000,30.6686,31.1406,29.2838,29.9622,4429282.4934659,0
+CHE.US,D,20061002,000000,29.656,29.7178,27.6306,28.0875,1518991.2679456,0
+CHE.US,D,20061003,000000,28.4198,28.737,27.8062,27.8551,793310.04176224,0
+CHE.US,D,20061004,000000,28.327,29.7088,28.2911,29.6819,1388495.5377095,0
+CHE.US,D,20061005,000000,29.5373,30.91,29.4424,30.8073,1030284.5226729,0
+CHE.US,D,20061006,000000,30.6018,30.7415,30.2147,30.5729,389113.75745497,0
+CHE.US,D,20061009,000000,30.5818,30.8732,30.1758,30.6496,577428.84750803,0
+CHE.US,D,20061010,000000,30.6496,30.8832,30.4202,30.7215,306104.73357265,0
+CHE.US,D,20061011,000000,30.6018,31.2972,30.4651,30.948,217597.12234905,0
+CHE.US,D,20061012,000000,31.0507,31.843,30.9869,31.7871,296413.54855571,0
+CHE.US,D,20061013,000000,31.814,32.7019,31.7771,32.5054,408496.12748884,0
+CHE.US,D,20061016,000000,32.3508,33.4613,32.3228,33.0082,399668.92028601,0
+CHE.US,D,20061017,000000,32.3228,32.9624,32.0415,32.8316,168932.72001918,0
+CHE.US,D,20061018,000000,32.9713,33.3903,32.5244,32.5324,215122.45735713,0
+CHE.US,D,20061019,000000,32.3607,33.1989,32.2849,32.5623,198643.73433889,0
+CHE.US,D,20061020,000000,32.7199,32.7199,32.2949,32.5054,367473.21802993,0
+CHE.US,D,20061023,000000,32.275,32.5524,31.8698,31.9776,246884.16611728,0
+CHE.US,D,20061024,000000,31.824,32.5144,31.6923,32.4406,367905.20693698,0
+CHE.US,D,20061025,000000,32.2849,32.8228,32.1053,32.5054,299432.45943285,0
+CHE.US,D,20061026,000000,32.5524,32.7568,32.4406,32.5982,296626.03497867,0
+CHE.US,D,20061027,000000,33.3445,35.293,32.5144,34.6524,781138.17798669,0
+CHE.US,D,20061030,000000,34.3662,34.3662,33.0082,33.8264,332050.12765152,0
+CHE.US,D,20061031,000000,33.991,34.1048,32.6641,32.9624,265084.83099706,0
+CHE.US,D,20061101,000000,33.112,33.4363,32.4585,32.5054,415816.88613647,0
+CHE.US,D,20061102,000000,32.3039,32.7568,32.2181,32.5054,279508.85039709,0
+CHE.US,D,20061103,000000,32.5902,32.8486,32.5244,32.7758,291891.19600669,0
+CHE.US,D,20061106,000000,32.8765,33.4363,32.5623,32.9624,332050.12765152,0
+CHE.US,D,20061107,000000,32.8486,33.3903,32.5324,32.9982,735486.67276728,0
+CHE.US,D,20061108,000000,32.7758,33.3445,32.5524,33.0752,146860.19168708,0
+CHE.US,D,20061109,000000,33.1609,33.2786,32.4485,32.7948,225135.37889187,0
+CHE.US,D,20061110,000000,32.7848,33.7785,32.7848,33.7137,204355.81039758,0
+CHE.US,D,20061113,000000,33.6219,34.1307,33.4982,33.8364,143739.04677625,0
+CHE.US,D,20061114,000000,33.9421,34.6325,33.566,34.5717,101318.93885692,0
+CHE.US,D,20061115,000000,34.4789,34.6236,34.2145,34.3662,206293.24556541,0
+CHE.US,D,20061116,000000,34.5977,34.7851,34.1307,34.7672,395792.04536146,0
+CHE.US,D,20061117,000000,34.7384,34.7761,34.2345,34.5977,173560.31348523,0
+CHE.US,D,20061120,000000,34.2723,34.7851,34.2723,34.5347,167959.49211025,0
+CHE.US,D,20061121,000000,34.5977,34.8121,34.3093,34.7474,219965.54412949,0
+CHE.US,D,20061122,000000,34.7384,34.7384,34.2434,34.5427,160207.74685003,0
+CHE.US,D,20061124,000000,34.2633,34.7851,34.1127,34.7572,54589.96710598,0
+CHE.US,D,20061127,000000,34.5257,34.5627,34.1307,34.2723,275529.74143884,0
+CHE.US,D,20061128,000000,34.1786,34.5627,33.9252,34.3372,137922.73209497,0
+CHE.US,D,20061129,000000,34.5717,34.6425,34.2534,34.6236,154828.43254805,0
+CHE.US,D,20061130,000000,34.5527,34.7851,34.2993,34.7572,127267.33981913,0
+CHE.US,D,20061201,000000,34.6704,34.7851,34.2345,34.7384,189711.28621902,0
+CHE.US,D,20061204,000000,34.7284,34.9858,34.404,34.5977,210600.10480811,0
+CHE.US,D,20061205,000000,34.6894,34.7851,34.47,34.5717,266158.28835079,0
+CHE.US,D,20061206,000000,34.432,34.6804,33.9521,34.5068,499261.90810362,0
+CHE.US,D,20061207,000000,34.4789,34.6425,34.3283,34.5158,236224.76466365,0
+CHE.US,D,20061208,000000,34.3662,34.9858,34.2823,34.8491,283489.96394423,0
+CHE.US,D,20061211,000000,34.8491,34.8491,34.2823,34.3761,263465.12316923,0
+CHE.US,D,20061212,000000,34.46,34.6067,34.1048,34.2245,358971.75652266,0
+CHE.US,D,20061213,000000,34.2993,34.2993,33.7974,33.9252,146106.46626224,0
+CHE.US,D,20061214,000000,34.0848,34.6704,34.0848,34.3372,115203.72384396,0
+CHE.US,D,20061215,000000,34.3662,34.6146,34.1048,34.1307,257754.04940498,0
+CHE.US,D,20061218,000000,34.1307,34.2633,33.6947,33.6947,203171.09836013,0
+CHE.US,D,20061219,000000,33.595,34.0279,33.4613,33.9711,187451.11223896,0
+CHE.US,D,20061220,000000,34.0658,34.4979,34.0658,34.3562,154179.94804024,0
+CHE.US,D,20061221,000000,34.45,34.5887,33.7516,34.0658,255498.88689716,0
+CHE.US,D,20061222,000000,34.1696,34.4879,33.7974,34.2823,147508.67619488,0
+CHE.US,D,20061226,000000,34.3662,35.1812,34.2823,35.0485,131246.44877737,0
+CHE.US,D,20061227,000000,35.283,35.9345,35.283,35.8907,95718.117481942,0
+CHE.US,D,20061228,000000,35.8447,36.0374,35.0585,35.0775,99918.733513177,0
+CHE.US,D,20061229,000000,35.2002,35.3479,34.2534,34.3472,214798.71625046,0
+CHE.US,D,20070103,000000,34.6524,35.5056,34.432,35.3199,269173.19005014,0
+CHE.US,D,20070104,000000,35.1533,35.293,34.5977,34.8771,226640.82515264,0
+CHE.US,D,20070105,000000,34.6894,34.8041,33.9521,34.404,208014.18513249,0
+CHE.US,D,20070108,000000,34.3562,34.47,33.8623,34.1696,148907.87924418,0
+CHE.US,D,20070109,000000,34.1127,34.1127,32.9245,33.4882,202958.61193718,0
+CHE.US,D,20070110,000000,33.2606,33.7416,32.8386,33.6607,231380.67559686,0
+CHE.US,D,20070111,000000,33.595,34.7474,33.595,34.7474,181317.07021768,0
+CHE.US,D,20070112,000000,34.6704,34.9858,34.3472,34.7474,139757.93322911,0
+CHE.US,D,20070116,000000,35.0585,35.4287,34.8391,35.1065,248179.13054399,0
+CHE.US,D,20070117,000000,35.0585,35.283,34.8211,34.8671,152997.24059169,0
+CHE.US,D,20070118,000000,34.8291,34.8291,34,34.2534,359287.47927376,0
+CHE.US,D,20070119,000000,34.1596,34.423,33.7137,34.1876,333559.58309009,0
+CHE.US,D,20070122,000000,34.1876,34.3662,33.112,33.2089,562460.58222278,0
+CHE.US,D,20070123,000000,33.112,34.394,32.9893,34.394,394389.83542882,0
+CHE.US,D,20070124,000000,34.394,34.5977,33.556,34.3761,138248.47779055,0
+CHE.US,D,20070125,000000,34.3761,34.5158,33.4093,33.6947,170117.43205662,0
+CHE.US,D,20070126,000000,33.6947,34.0279,33.3715,33.8882,153213.73619245,0
+CHE.US,D,20070129,000000,33.7974,34.6894,33.7974,34.5257,89902.805095109,0
+CHE.US,D,20070130,000000,34.3472,34.3562,33.3625,33.7037,463403.82193482,0
+CHE.US,D,20070131,000000,33.6418,34.1976,32.9713,33.8962,200478.93547303,0
+CHE.US,D,20070201,000000,33.9421,34.3851,33.9421,34.1307,185508.66559888,0
+CHE.US,D,20070202,000000,34.2723,34.432,33.8623,34.0189,181317.07021768,0
+CHE.US,D,20070205,000000,34.0189,34.0948,33.6777,33.8882,236868.23769921,0
+CHE.US,D,20070206,000000,33.8882,34.432,33.6508,34.2823,394928.06754735,0
+CHE.US,D,20070207,000000,34.2823,34.2823,33.3625,33.527,498937.1647025,0
+CHE.US,D,20070208,000000,33.527,34.1696,33.4363,34.0758,238058.96350335,0
+CHE.US,D,20070209,000000,34,34.5527,33.8364,34.414,483643.15372168,0
+CHE.US,D,20070212,000000,35.0585,35.1533,34.47,34.6524,189171.04951159,0
+CHE.US,D,20070213,000000,34.6614,35.0975,34.4879,34.9218,227715.28480081,0
+CHE.US,D,20070214,000000,34.9218,35.9265,34.9218,35.712,228319.6683529,0
+CHE.US,D,20070215,000000,35.6641,36.4253,35.5993,36.3985,509383.07743872,0
+CHE.US,D,20070216,000000,36.3985,37.1168,36.1221,36.9184,324193.14147428,0
+CHE.US,D,20070220,000000,36.8244,37.8382,36.6739,37.0111,528546.94728296,0
+CHE.US,D,20070221,000000,43.6529,46.9124,42.9744,44.0788,2872390.4632667,0
+CHE.US,D,20070222,000000,44.2994,44.2994,43.3366,43.8843,568600.63801074,0
+CHE.US,D,20070223,000000,43.9321,44.2994,43.596,43.8324,596809.21295302,0
+CHE.US,D,20070226,000000,43.8324,44.2994,43.8324,43.8754,444083.59415671,0
+CHE.US,D,20070227,000000,42.1134,44.0609,42.1134,43.55,417111.85056317,0
+CHE.US,D,20070228,000000,43.1889,43.8754,42.3508,42.9365,369413.66008109,0
+CHE.US,D,20070301,000000,42.704,43.569,42.1483,42.9565,430236.89635869,0
+CHE.US,D,20070302,000000,42.8158,43.5401,42.4366,42.7319,353799.91717139,0
+CHE.US,D,20070305,000000,42.5025,43.2827,42.1483,42.6312,410114.83302224,0
+CHE.US,D,20070306,000000,42.7699,43.7387,42.3319,42.6671,264111.60308814,0
+CHE.US,D,20070307,000000,42.7229,43.2627,42.3508,42.6112,236121.52833552,0
+CHE.US,D,20070308,000000,42.8158,43.55,42.4177,42.7699,207909.94650991,0
+CHE.US,D,20070309,000000,44.1158,44.2994,43.3536,43.615,359825.71139229,0
+CHE.US,D,20070312,000000,43.559,44.024,43.3735,44.024,295981.55964866,0
+CHE.US,D,20070313,000000,43.8843,44.1816,43.0932,43.3924,518424.7756534,0
+CHE.US,D,20070314,000000,43.1889,43.6249,42.3408,43.0023,333664.82400712,0
+CHE.US,D,20070315,000000,43.0662,43.5401,42.9365,43.4763,161829.45926677,0
+CHE.US,D,20070316,000000,43.4203,43.8664,43.2349,43.5022,324942.85772131,0
+CHE.US,D,20070319,000000,43.9771,45.0945,43.8664,44.478,312559.50981727,0
+CHE.US,D,20070320,000000,44.3472,44.8521,44.0688,44.8141,226750.07524746,0
+CHE.US,D,20070321,000000,44.8141,45.9775,44.7563,45.8348,224170.16933852,0
+CHE.US,D,20070322,000000,45.8348,46.2179,45.5903,45.8527,320639.00536195,0
+CHE.US,D,20070323,000000,45.8348,46.2638,45.8169,46.1172,132755.90421594,0
+CHE.US,D,20070326,000000,46.0214,46.208,45.2951,45.8069,308473.15535309,0
+CHE.US,D,20070327,000000,45.6293,45.759,45.2951,45.5356,224382.65576148,0
+CHE.US,D,20070328,000000,45.4796,45.787,45.1125,45.4328,486877.55790513,0
+CHE.US,D,20070329,000000,45.4696,45.6003,45.0376,45.4616,326237.82214803,0
+CHE.US,D,20070330,000000,45.4896,45.6103,44.8801,45.4696,323652.90476684,0
+CHE.US,D,20070402,000000,45.6003,45.787,45.2772,45.5066,198973.48921224,0
+CHE.US,D,20070403,000000,45.5066,46.662,45.3609,46.1531,263676.60729774,0
+CHE.US,D,20070404,000000,46.0683,46.1711,45.5256,45.6003,163764.8898457,0
+CHE.US,D,20070405,000000,45.6383,46.0972,45.4059,45.5066,221470.99039027,0
+CHE.US,D,20070409,000000,45.6473,46.0494,45.5066,45.6673,183682.48511477,0
+CHE.US,D,20070410,000000,46.208,46.3916,45.8069,46.2638,538883.60992436,0
+CHE.US,D,20070411,000000,46.3098,48.0388,46.3098,47.4322,448008.57921477,0
+CHE.US,D,20070412,000000,47.4142,47.963,46.5871,47.8881,190354.75925458,0
+CHE.US,D,20070413,000000,47.9918,48.2234,47.5069,48.1785,360904.18021825,0
+CHE.US,D,20070416,000000,49.9284,49.9384,48.5266,49.273,318804.80652226,0
+CHE.US,D,20070417,000000,49.4555,50.126,49.3718,49.6929,296843.53287387,0
+CHE.US,D,20070418,000000,49.5702,49.9005,48.6973,48.844,174206.79340414,0
+CHE.US,D,20070419,000000,48.4808,49.2281,48.2942,48.7412,223735.17354812,0
+CHE.US,D,20070420,000000,49.2281,49.4086,48.6205,48.835,407418.66095734,0
+CHE.US,D,20070423,000000,48.844,49.1234,48.6205,48.808,312456.27348913,0
+CHE.US,D,20070424,000000,48.9727,49.3188,48.7412,48.808,415816.88613647,0
+CHE.US,D,20070425,000000,48.9917,49.1711,48.4988,48.7412,451670.96312746,0
+CHE.US,D,20070426,000000,48.7153,49.4555,48.4618,48.6683,304488.03262816,0
+CHE.US,D,20070427,000000,48.6115,49.2471,48.4718,48.7153,732036.77527753,0
+CHE.US,D,20070430,000000,48.7512,48.7512,45.8527,46.7168,775865.10689619,0
+CHE.US,D,20070501,000000,51.5916,54.7424,51.5916,53.5551,1400393.7751009,0
+CHE.US,D,20070502,000000,53.1251,53.6449,52.8916,52.9864,582621.73504271,0
+CHE.US,D,20070503,000000,52.7529,53.9163,52.7529,53.4713,432938.07989583,0
+CHE.US,D,20070504,000000,53.8694,55.0018,53.8694,54.9539,238702.43653891,0
+CHE.US,D,20070507,000000,56.9972,59.0694,56.7777,58.3731,839719.2815843,0
+CHE.US,D,20070508,000000,58.3461,61.4381,58.3072,61.2106,994934.59978924,0
+CHE.US,D,20070509,000000,60.7596,62.6024,56.5084,60.7786,4673798.2378028,0
+CHE.US,D,20070510,000000,60.3705,61.3751,59.9256,59.9983,731285.05444159,0
+CHE.US,D,20070511,000000,60.5072,60.8623,59.8227,60.5929,497215.22284097,0
+CHE.US,D,20070514,000000,60.6878,60.9063,59.6642,59.9903,507014.65565828,0
+CHE.US,D,20070515,000000,60.0563,60.8334,59.5902,60.138,486771.31469364,0
+CHE.US,D,20070516,000000,60.0831,61.5118,59.9983,61.2106,567630.41698516,0
+CHE.US,D,20070517,000000,61.1147,61.1337,60.2767,60.3147,302336.10644848,0
+CHE.US,D,20070518,000000,60.2308,63.202,60.0911,61.8949,508518.09733016,0
+CHE.US,D,20070521,000000,62.2352,63.9942,62.2352,63.8715,538702.19462929,0
+CHE.US,D,20070522,000000,63.8715,63.8805,62.4797,62.7869,656777.49206654,0
+CHE.US,D,20070523,000000,62.6922,63.157,62.1983,62.303,321500.97858716,0
+CHE.US,D,20070524,000000,62.6922,63.6001,61.01,61.2384,423892.37250336,0
+CHE.US,D,20070525,000000,61.3561,61.6235,60.8623,61.4381,209097.66543069,0
+CHE.US,D,20070529,000000,61.3851,61.9129,61.2007,61.5018,236814.11379903,0
+CHE.US,D,20070530,000000,60.8623,62.2173,60.3425,62.2073,416357.12284389,0
+CHE.US,D,20070531,000000,62.2641,62.9706,61.2205,62.2263,492582.61790268,0
+CHE.US,D,20070601,000000,62.6922,63.4344,62.4517,62.6392,630334.9599415,0
+CHE.US,D,20070604,000000,62.6492,63.6001,62.5924,63.6001,249790.82001626,0
+CHE.US,D,20070605,000000,63.157,63.5361,61.9409,62.8149,514444.66440072,0
+CHE.US,D,20070606,000000,62.1324,62.7012,61.0679,61.4661,396545.7707863,0
+CHE.US,D,20070607,000000,61.2564,61.7732,60.138,60.2767,363862.95342851,0
+CHE.US,D,20070608,000000,60.2767,61.3004,59.6002,61.058,244300.25103055,0
+CHE.US,D,20070611,000000,61.0679,61.5018,60.6399,61.3851,374904.22906681,0
+CHE.US,D,20070612,000000,60.9243,61.1617,60.0563,60.4882,426107.44323326,0
+CHE.US,D,20070613,000000,60.5072,61.3462,59.9356,61.1527,384811.90968449,0
+CHE.US,D,20070614,000000,61.7822,64.2985,61.7822,62.0596,440798.07295644,0
+CHE.US,D,20070615,000000,63.1113,63.1391,61.8092,62.6492,385885.36703821,0
+CHE.US,D,20070618,000000,63.0633,63.0633,61.2294,61.9967,553631.37043106,0
+CHE.US,D,20070619,000000,62.2551,63.0263,61.4101,62.8309,340235.86640769,0
+CHE.US,D,20070620,000000,63.0633,63.6101,61.6505,61.8382,492693.8725864,0
+CHE.US,D,20070621,000000,61.3751,62.1045,60.3425,61.6136,267555.48681119,0
+CHE.US,D,20070622,000000,61.4481,61.7732,60.119,60.8055,417323.33469168,0
+CHE.US,D,20070625,000000,60.7985,60.8055,59.0057,59.1891,286291.37692617,0
+CHE.US,D,20070626,000000,59.4237,60.8893,59.4237,60.3964,354552.64030178,0
+CHE.US,D,20070627,000000,59.7499,61.3561,58.7093,61.1437,191225.75312982,0
+CHE.US,D,20070628,000000,61.049,61.9967,60.973,61.4571,188201.83078044,0
+CHE.US,D,20070629,000000,61.5588,62.2263,61.4481,61.5678,412911.23453194,0
+CHE.US,D,20070702,000000,61.8282,62.758,61.8282,62.303,184112.46943293,0
+CHE.US,D,20070703,000000,62.35,63.4794,62.35,63.0543,105727.02983887,0
+CHE.US,D,20070705,000000,63.157,63.4714,61.9689,62.8787,384376.91389409,0
+CHE.US,D,20070706,000000,63.0353,63.8435,62.3679,63.202,173454.07027375,0
+CHE.US,D,20070709,000000,63.157,64.0859,62.8508,63.4714,327742.26611435,0
+CHE.US,D,20070710,000000,63.157,63.649,62.8508,63.0064,194769.86629767,0
+CHE.US,D,20070711,000000,63.157,64.076,62.3579,64.076,440147.58385972,0
+CHE.US,D,20070712,000000,64.0859,66.2171,64.0859,65.5067,315364.931977,0
+CHE.US,D,20070713,000000,63.7038,64.6228,63.2499,63.9762,603376.24617579,0
+CHE.US,D,20070716,000000,63.9094,64.059,62.9895,63.3247,258729.2819028,0
+CHE.US,D,20070717,000000,63.3417,64.3553,62.9606,63.174,301470.12404547,0
+CHE.US,D,20070718,000000,62.9316,63.6201,62.35,63.3417,177762.93410535,0
+CHE.US,D,20070719,000000,63.8994,64.0959,62.4228,62.9406,202742.11633642,0
+CHE.US,D,20070720,000000,62.8049,62.8049,61.2734,61.6875,306315.21540671,0
+CHE.US,D,20070723,000000,62.1783,62.4617,61.7822,62.4328,391158.43812874,0
+CHE.US,D,20070724,000000,62.7012,64.0859,61.058,61.3561,399233.92449562,0
+CHE.US,D,20070725,000000,62.1883,63.5273,61.2205,62.4617,346052.18108897,0
+CHE.US,D,20070726,000000,61.03,61.8571,59.9434,60.3235,486447.57358696,0
+CHE.US,D,20070727,000000,60.0911,61.3084,58.402,58.7642,353261.68505287,0
+CHE.US,D,20070730,000000,58.866,60.5271,57.8992,59.8806,322140.44244493,0
+CHE.US,D,20070731,000000,59.8716,60.2577,58.7093,58.7742,261418.43790658,0
+CHE.US,D,20070801,000000,58.9957,59.2451,57.0541,58.81,450374.99640631,0
+CHE.US,D,20070802,000000,59.2071,59.6732,54.1767,55.6513,1070657.9453296,0
+CHE.US,D,20070803,000000,55.6423,56.0324,53.181,53.2737,441118.80717976,0
+CHE.US,D,20070806,000000,54.7963,55.792,52.9386,55.4577,578289.81843879,0
+CHE.US,D,20070807,000000,54.9539,54.9539,53.2,53.9063,606070.4136518,0
+CHE.US,D,20070808,000000,53.9163,54.2954,50.8393,51.7872,852415.3453561,0
+CHE.US,D,20070809,000000,50.5251,51.3711,47.0521,49.1611,1176067.2478285,0
+CHE.US,D,20070810,000000,49.273,55.7002,48.761,54.0829,1042232.8747866,0
+CHE.US,D,20070813,000000,55.0218,56.8336,54.036,54.1857,578179.56604952,0
+CHE.US,D,20070814,000000,54.7963,54.9539,52.5045,52.6981,341525.81936217,0
+CHE.US,D,20070815,000000,52.8179,54.1937,50.4054,51.6205,444027.46566763,0
+CHE.US,D,20070816,000000,51.2704,53.2,49.9663,52.9096,560846.88816164,0
+CHE.US,D,20070817,000000,52.9096,55.4956,51.5368,53.163,460388.92023548,0
+CHE.US,D,20070820,000000,53.4064,53.9622,52.8089,53.6449,314288.46773993,0
+CHE.US,D,20070821,000000,53.2449,54.1398,53.0133,53.8894,274556.51352991,0
+CHE.US,D,20070822,000000,54.036,56.9054,53.7836,56.215,336032.24349312,0
+CHE.US,D,20070823,000000,56.3018,56.6261,55.5874,55.9866,178514.65494129,0
+CHE.US,D,20070824,000000,55.9217,56.8137,55.6323,56.7867,115203.72384396,0
+CHE.US,D,20070827,000000,56.5084,57.6308,56.235,57.5339,288660.80100105,0
+CHE.US,D,20070828,000000,57.3873,57.3873,55.2742,55.4767,276063.9643796,0
+CHE.US,D,20070829,000000,56.0064,57.7545,55.9217,57.507,281123.54675268,0
+CHE.US,D,20070830,000000,57.0541,58.1685,56.5922,56.7967,247422.39823582,0
+CHE.US,D,20070831,000000,57.7156,57.8453,56.6839,57.6209,276278.45539145,0
+CHE.US,D,20070904,000000,57.8103,58.4768,56.8605,57.6866,202629.85935825,0
+CHE.US,D,20070905,000000,57.1199,57.6019,56.664,56.7318,325052.10781615,0
+CHE.US,D,20070906,000000,57.1299,57.3415,56.3866,57.0831,193259.40856465,0
+CHE.US,D,20070907,000000,56.1871,57.0541,55.2832,55.6423,171411.39418888,0
+CHE.US,D,20070910,000000,55.8747,56.3398,54.5389,55.3939,307181.19780972,0
+CHE.US,D,20070911,000000,55.5695,56.0064,55.2742,55.5795,240319.13748341,0
+CHE.US,D,20070912,000000,55.355,56.4425,55.0018,56.0064,391158.43812874,0
+CHE.US,D,20070913,000000,56.1681,57.3235,55.9217,56.7697,531024.61915821,0
+CHE.US,D,20070914,000000,56.1871,57.2198,55.792,56.7777,246129.438398,0
+CHE.US,D,20070917,000000,56.5084,56.8695,55.753,56.664,420773.23218143,0
+CHE.US,D,20070918,000000,56.9324,59.1791,56.3398,58.5138,418616.2945295,0
+CHE.US,D,20070919,000000,58.5596,58.9677,57.4892,57.7056,492473.36780786,0
+CHE.US,D,20070920,000000,57.3773,57.4442,55.818,56.4894,372212.06617969,0
+CHE.US,D,20070921,000000,57.0261,58.1406,56.2828,57.928,377488.14415354,0
+CHE.US,D,20070924,000000,57.928,58.4768,57.1379,57.7156,255063.89110676,0
+CHE.US,D,20070925,000000,57.4612,59.0974,57.4442,58.7452,244736.24911539,0
+CHE.US,D,20070926,000000,59.0236,59.5902,58.0747,58.4668,416141.6295376,0
+CHE.US,D,20070927,000000,58.4668,59.5345,58.0269,59.2351,318596.32927709,0
+CHE.US,D,20070928,000000,59.0057,59.0057,57.4612,57.7356,312886.25780729,0
+CHE.US,D,20071001,000000,57.6119,58.7093,57.3155,57.918,200263.44216672,0
+CHE.US,D,20071002,000000,58.1406,58.2144,56.9424,57.517,235043.05950955,0
+CHE.US,D,20071003,000000,57.1848,57.6119,56.8426,57.3973,220936.76744952,0
+CHE.US,D,20071004,000000,57.5529,57.7725,56.8605,57.4981,120805.54751338,0
+CHE.US,D,20071005,000000,58.1406,58.2524,57.2277,57.6866,253661.68117413,0
+CHE.US,D,20071008,000000,57.4522,57.5729,56.3487,56.7219,183358.74400809,0
+CHE.US,D,20071009,000000,56.7697,57.6308,56.0324,57.0641,373502.01913416,0
+CHE.US,D,20071010,000000,56.7598,56.7598,55.8269,56.3308,199077.72783483,0
+CHE.US,D,20071011,000000,56.6939,57.7356,56.0134,56.7219,304161.28463814,0
+CHE.US,D,20071012,000000,57.1199,58.2703,56.9054,57.2118,174854.27561749,0
+CHE.US,D,20071015,000000,57.1199,57.1199,55.4867,56.0893,364030.33660131,0
+CHE.US,D,20071016,000000,55.8269,56.4145,55.2652,56.0324,330326.18120111,0
+CHE.US,D,20071017,000000,56.5462,56.6021,55.4209,56.2928,177115.451892,0
+CHE.US,D,20071018,000000,55.8459,56.9424,55.4956,56.3946,179590.11688391,0
+CHE.US,D,20071019,000000,56.2828,56.3946,55.5036,55.7261,264111.60308814,0
+CHE.US,D,20071022,000000,54.5488,56.7867,54.1208,56.7867,344000.48435408,0
+CHE.US,D,20071023,000000,57.1478,59.292,56.645,58.7742,343786.99563666,0
+CHE.US,D,20071024,000000,58.4858,59.6542,57.1658,57.7645,241502.8472264,0
+CHE.US,D,20071025,000000,57.8803,59.6642,57.4892,59.4515,267665.73920046,0
+CHE.US,D,20071026,000000,60.0563,60.2867,58.82,59.8147,260989.45588286,0
+CHE.US,D,20071029,000000,59.7969,59.7969,56.6351,58.003,317192.11475555,0
+CHE.US,D,20071030,000000,57.947,61.6315,57.947,60.2477,563214.30764763,0
+CHE.US,D,20071031,000000,55.9217,56.8875,49.2818,53.2359,2566825.9664015,0
+CHE.US,D,20071101,000000,52.5693,53.7567,52.0097,52.5973,909395.78472037,0
+CHE.US,D,20071102,000000,53.5741,53.5741,51.8221,53.1062,591534.13727361,0
+CHE.US,D,20071105,000000,52.5793,53.8404,51.9448,53.0603,434124.79652217,0
+CHE.US,D,20071106,000000,53.0782,53.2937,52.0286,53.0872,526714.75303216,0
+CHE.US,D,20071107,000000,52.1992,53.8404,52.0286,52.303,627775.09992152,0
+CHE.US,D,20071108,000000,52.3828,53.8504,51.6675,52.2381,766064.67178442,0
+CHE.US,D,20071109,000000,51.5438,52.3299,50.9153,51.438,443382.99033761,0
+CHE.US,D,20071112,000000,51.2504,53.5641,50.8493,52.7449,416463.36605537,0
+CHE.US,D,20071113,000000,53.135,53.2079,50.7116,51.5438,632340.5511318,0
+CHE.US,D,20071114,000000,51.6675,52.5595,51.1936,51.6105,343034.27250628,0
+CHE.US,D,20071115,000000,51.2504,52.3199,51.0837,52.0386,321393.73308124,0
+CHE.US,D,20071116,000000,52.1144,52.726,50.8863,51.4828,224919.88558555,0
+CHE.US,D,20071119,000000,51.1397,51.1397,49.3558,49.6929,434786.31085781,0
+CHE.US,D,20071120,000000,49.8736,50.991,49.7828,50.7486,387175.3199927,0
+CHE.US,D,20071121,000000,49.9843,50.7676,49.5602,49.6352,437245.94143299,0
+CHE.US,D,20071123,000000,49.9204,50.3685,49.2281,49.7009,170025.22096741,0
+CHE.US,D,20071126,000000,49.673,50.5251,48.826,49.3288,411939.00891746,0
+CHE.US,D,20071127,000000,49.4265,49.673,48.7342,49.1521,251471.66780542,0
+CHE.US,D,20071128,000000,49.673,51.5268,49.673,51.2604,431213.13115096,0
+CHE.US,D,20071129,000000,51.038,51.3133,50.0791,50.5251,402270.87667282,0
+CHE.US,D,20071130,000000,51.456,51.4918,50.0213,50.2926,278647.87946633,0
+CHE.US,D,20071203,000000,50.2198,51.456,49.4265,50.6449,348743.34168164,0
+CHE.US,D,20071204,000000,50.6199,50.952,49.9574,50.4592,184004.22163255,0
+CHE.US,D,20071205,000000,51.3322,51.3322,50.3395,50.6647,185082.69045852,0
+CHE.US,D,20071206,000000,50.6548,52.3469,50.4322,52.3469,352186.22311023,0
+CHE.US,D,20071207,000000,52.5973,54.0001,51.7054,52.312,215893.22178758,0
+CHE.US,D,20071210,000000,52.6802,52.6802,51.2314,51.4649,242902.0502757,0
+CHE.US,D,20071211,000000,51.6205,52.4188,50.2028,50.3125,260129.48724656,0
+CHE.US,D,20071212,000000,51.6105,52.1434,50.7116,51.5817,293754.46138539,0
+CHE.US,D,20071213,000000,51.2874,52.0286,50.6009,51.849,233316.10617579,0
+CHE.US,D,20071214,000000,51.4091,51.7153,50.3305,50.6647,137707.23878867,0
+CHE.US,D,20071217,000000,50.3854,50.544,49.3188,49.4745,212971.53347191,0
+CHE.US,D,20071218,000000,49.9843,49.9843,48.3211,49.5972,285934.56010271,0
+CHE.US,D,20071219,000000,50.0213,50.0691,47.7923,49.3808,425723.5644597,0
+CHE.US,D,20071220,000000,49.5702,49.9384,48.77,49.9005,235631.40635048,0
+CHE.US,D,20071221,000000,50.6199,51.2504,50.0501,50.2767,367473.21802993,0
+CHE.US,D,20071224,000000,49.9484,51.3911,49.9484,50.7846,70347.038121735,0
+CHE.US,D,20071226,000000,50.7846,52.2282,50.2477,52.1434,161931.69330045,0
+CHE.US,D,20071227,000000,52.0286,52.2471,51.0579,51.8301,210923.8459148,0
+CHE.US,D,20071228,000000,51.9817,52.6332,51.7612,51.849,209812.30137206,0
+CHE.US,D,20071231,000000,51.7233,52.2561,51.4748,51.8969,186373.64570744,0
+CHE.US,D,20080102,000000,51.9159,51.9538,50.2567,50.6827,375285.10095701,0
+CHE.US,D,20080103,000000,50.6548,50.981,49.7369,49.9843,229222.73565048,0
+CHE.US,D,20080104,000000,49.4185,50.2298,48.5826,49.3648,213616.00880191,0
+CHE.US,D,20080107,000000,49.3898,50.116,48.3211,49.3558,291982.40480146,0
+CHE.US,D,20080108,000000,49.4555,50.126,48.8709,49.7279,357462.3010841,0
+CHE.US,D,20080109,000000,49.7369,51.3521,48.9557,51.1836,496675.98842799,0
+CHE.US,D,20080110,000000,50.6199,52.6063,50.0501,51.8969,416732.98326186,0
+CHE.US,D,20080111,000000,51.6006,51.6295,50.2108,50.3854,272616.07147874,0
+CHE.US,D,20080114,000000,50.7026,50.7386,49.3378,50.0133,245432.84375669,0
+CHE.US,D,20080115,000000,49.264,49.6262,48.3591,49.3288,315039.18628141,0
+CHE.US,D,20080116,000000,49.1991,49.6162,48.7073,49.1991,280644.45000658,0
+CHE.US,D,20080117,000000,49.1422,49.5792,48.6304,48.9467,256039.12360459,0
+CHE.US,D,20080118,000000,49.0204,49.2281,47.8303,48.3122,260795.01075997,0
+CHE.US,D,20080122,000000,46.2998,49.4086,46.2998,48.3211,294583.35889381,0
+CHE.US,D,20080123,000000,47.3762,49.0944,46.4375,48.9377,289987.8388501,0
+CHE.US,D,20080124,000000,48.779,50.116,47.4622,47.953,524103.77599532,0
+CHE.US,D,20080125,000000,48.3691,48.835,47.4622,47.8981,298997.46364246,0
+CHE.US,D,20080128,000000,47.7176,48.6403,46.2369,48.4329,365323.29643913,0
+CHE.US,D,20080129,000000,48.4419,48.4419,47.2385,47.4801,227935.78957935,0
+CHE.US,D,20080130,000000,47.1838,48.799,47.1448,47.4242,189819.53401939,0
+CHE.US,D,20080131,000000,46.9124,48.6115,46.9124,47.6366,373638.33117907,0
+CHE.US,D,20080201,000000,47.926,48.5266,47.3692,48.3691,207049.97787358,0
+CHE.US,D,20080204,000000,48.4149,48.6483,46.5303,47.3592,296413.54855571,0
+CHE.US,D,20080205,000000,46.5771,47.2108,46.2728,46.3995,225889.1043167,0
+CHE.US,D,20080206,000000,46.9034,47.1058,46.1341,46.8375,236121.52833552,0
+CHE.US,D,20080207,000000,46.4095,47.4242,45.9107,47.3962,255713.37790902,0
+CHE.US,D,20080208,000000,47.3205,48.2144,47.1158,47.8303,247206.90492952,0
+CHE.US,D,20080211,000000,48.0477,48.6583,47.2925,48.1225,235255.54593251,0
+CHE.US,D,20080212,000000,48.2692,48.77,47.8493,48.6783,236868.23769921,0
+CHE.US,D,20080213,000000,48.761,49.5972,48.4908,49.5792,260989.45588286,0
+CHE.US,D,20080214,000000,50.0412,50.4322,48.8997,48.9727,183262.52374109,0
+CHE.US,D,20080215,000000,48.818,48.818,47.8981,48.1047,270392.98239326,0
+CHE.US,D,20080219,000000,48.6403,48.6583,47.4052,47.7534,382246.03589781,0
+CHE.US,D,20080220,000000,47.5159,47.7365,46.3726,46.8375,435517.98580478,0
+CHE.US,D,20080221,000000,46.8854,47.8593,46.4275,46.4833,264111.60308814,0
+CHE.US,D,20080222,000000,44.2994,49.0574,44.2994,48.3311,876589.68514549,0
+CHE.US,D,20080225,000000,48.5726,48.5726,44.2175,45.8727,936076.86292401,0
+CHE.US,D,20080226,000000,45.5156,46.7537,45.5156,46.7357,489892.45960446,0
+CHE.US,D,20080227,000000,46.6889,47.1158,46.1172,46.5213,408035.07204282,0
+CHE.US,D,20080228,000000,46.2449,46.2449,44.5248,45.1863,465450.50719748,0
+CHE.US,D,20080229,000000,44.4111,44.8611,43.4203,44.3093,347665.87515012,0
+CHE.US,D,20080303,000000,44.3921,44.5717,42.5304,43.0762,448870.55243998,0
+CHE.US,D,20080304,000000,42.5404,43.7287,41.9807,43.3456,486015.58467991,0
+CHE.US,D,20080305,000000,43.3456,43.4114,42.6112,42.7599,350201.68010336,0
+CHE.US,D,20080306,000000,42.5205,42.8516,40.985,41.2064,533821.02066791,0
+CHE.US,D,20080307,000000,40.6656,41.4519,39.7308,40.985,292320.17803041,0
+CHE.US,D,20080310,000000,41.0508,41.386,40.2506,40.2506,211244.58013813,0
+CHE.US,D,20080311,000000,41.4619,41.4619,39.3707,40.7485,414472.8092818,0
+CHE.US,D,20080312,000000,40.8762,42.5484,40.3255,41.5367,624479.55577675,0
+CHE.US,D,20080313,000000,41.0597,41.3471,40.1598,41.0409,567975.20627525,0
+CHE.US,D,20080314,000000,41.3271,41.424,39.9384,40.3644,707815.32764908,0
+CHE.US,D,20080317,000000,39.8815,40.3065,38.7291,39.1282,329125.43245249,0
+CHE.US,D,20080318,000000,39.9204,40.6557,39.0094,40.4941,443109.36395334,0
+CHE.US,D,20080319,000000,40.8293,41.395,39.9573,39.9573,299968.68696249,0
+CHE.US,D,20080320,000000,40.1129,40.7296,38.5904,39.239,784819.60549391,0
+CHE.US,D,20080324,000000,39.4265,40.3065,39.0444,40.2058,216198.9215942,0
+CHE.US,D,20080325,000000,40.4852,40.8013,39.8526,40.7386,362414.63795126,0
+CHE.US,D,20080326,000000,40.4662,40.5429,39.0444,39.3976,180130.35359134,0
+CHE.US,D,20080327,000000,39.3797,40.4762,39.3797,39.7209,252483.98519781,0
+CHE.US,D,20080328,000000,39.6131,39.7308,38.1255,38.6833,380609.28906437,0
+CHE.US,D,20080331,000000,38.4359,39.239,38.3889,39.1951,334166.97352553,0
+CHE.US,D,20080401,000000,39.4265,40.7924,38.8977,40.7096,544479.4198271,0
+CHE.US,D,20080402,000000,40.6179,41.3471,40.1509,40.8673,505828.94132639,0
+CHE.US,D,20080403,000000,40.5899,41.2354,40.523,40.7096,225457.11540964,0
+CHE.US,D,20080404,000000,41.2633,41.2633,39.5962,39.8615,245697.44949095,0
+CHE.US,D,20080407,000000,40.2158,40.2865,38.9637,39.2978,192778.30722965,0
+CHE.US,D,20080408,000000,39.2878,39.4265,38.6004,39.1951,255063.89110676,0
+CHE.US,D,20080409,000000,39.1951,39.6051,38.5446,39.1951,232993.36736356,0
+CHE.US,D,20080410,000000,39.1951,40.6467,39.0534,40.1598,566877.69385477,0
+CHE.US,D,20080411,000000,39.7408,40.103,39.0904,39.2878,490649.19191264,0
+CHE.US,D,20080414,000000,39.0724,39.0724,37.1168,37.2106,433927.34451594,0
+CHE.US,D,20080415,000000,37.2275,37.3742,36.5173,37.0021,376388.62714417,0
+CHE.US,D,20080416,000000,37.3842,38.1055,37.0878,37.6706,309724.01882409,0
+CHE.US,D,20080417,000000,37.5209,37.7633,36.4513,37.6706,473256.37635787,0
+CHE.US,D,20080418,000000,38.1155,38.6193,37.6157,37.93,176286.55438357,0
+CHE.US,D,20080421,000000,37.5209,37.5499,36.7507,37.1538,190971.17034005,0
+CHE.US,D,20080422,000000,36.8894,36.8894,35.5524,36.0274,359895.87200365,0
+CHE.US,D,20080423,000000,36.1689,36.8244,35.4956,36.6927,274266.85043447,0
+CHE.US,D,20080424,000000,36.3886,37.4312,35.769,37.3552,530778.05472403,0
+CHE.US,D,20080425,000000,31.8519,31.8519,27.8062,30.4202,4693241.747798,0
+CHE.US,D,20080428,000000,29.9144,31.8798,29.5373,31.8798,1418471.1577636,0
+CHE.US,D,20080429,000000,31.7591,31.843,30.7605,31.381,578790.96566275,0
+CHE.US,D,20080430,000000,31.1585,32.275,30.4202,31.6733,724413.32370665,0
+CHE.US,D,20080501,000000,31.6823,32.5812,31.6733,32.228,438757.40146046,0
+CHE.US,D,20080502,000000,32.7109,32.7109,32.0495,32.236,440597.61406685,0
+CHE.US,D,20080505,000000,31.6823,32.4864,30.8912,31.5796,698361.68641631,0
+CHE.US,D,20080506,000000,31.391,31.5037,30.9002,31.401,526749.83333784,0
+CHE.US,D,20080507,000000,31.5796,31.9158,31.1496,31.1864,489121.69517401,0
+CHE.US,D,20080508,000000,31.4289,31.8519,31.1775,31.3331,627749.04026587,0
+CHE.US,D,20080509,000000,31.1126,31.1126,30.4202,30.8263,515796.75961096,0
+CHE.US,D,20080512,000000,30.8362,31.6534,30.7045,31.343,370911.08798629,0
+CHE.US,D,20080513,000000,31.3241,31.7951,30.7045,31.6634,402812.11567469,0
+CHE.US,D,20080514,000000,31.7681,32.8386,31.5876,32.4216,531016.60080264,0
+CHE.US,D,20080515,000000,32.4864,32.9055,32.0415,32.8228,247399.34546351,0
+CHE.US,D,20080516,000000,32.8316,32.8316,31.6823,32.6171,274627.67643572,0
+CHE.US,D,20080519,000000,30.7973,32.2181,30.4651,31.5876,988224.23846041,0
+CHE.US,D,20080520,000000,31.5796,33.112,30.928,32.7848,903410.08227739,0
+CHE.US,D,20080521,000000,32.5712,33.1989,32.3228,32.7668,401204.43538023,0
+CHE.US,D,20080522,000000,33.2526,33.6707,32.7398,33.6219,429462.12275045,0
+CHE.US,D,20080523,000000,33.595,33.595,33.0172,33.4273,225175.47066978,0
+CHE.US,D,20080527,000000,33.3525,33.8623,33.1319,33.7316,219178.74298787,0
+CHE.US,D,20080528,000000,33.8074,33.8074,32.8316,33.0951,262307.47308188,0
+CHE.US,D,20080529,000000,33.0662,34.0559,33.0662,33.576,171786.25231241,0
+CHE.US,D,20080530,000000,33.6777,33.7974,33.4363,33.6418,268462.56328656,0
+CHE.US,D,20080602,000000,33.4613,33.9152,33.1609,33.5081,266191.36406758,0
+CHE.US,D,20080603,000000,33.7695,34.5158,33.4443,33.9341,265506.79695964,0
+CHE.US,D,20080604,000000,33.9341,34.6236,33.7037,33.8264,253831.06893582,0
+CHE.US,D,20080605,000000,33.8524,34.46,33.6219,34.3193,170948.33415395,0
+CHE.US,D,20080606,000000,34.2145,34.47,32.7299,32.9445,205597.65321856,0
+CHE.US,D,20080609,000000,32.9345,33.0562,32.1891,32.5623,164020.47492992,0
+CHE.US,D,20080610,000000,32.4216,32.693,31.9248,32.4216,162387.73727426,0
+CHE.US,D,20080611,000000,32.4137,32.4964,31.9507,32.1792,202378.28345183,0
+CHE.US,D,20080612,000000,32.1891,33.3525,32.1891,32.3328,215044.2783902,0
+CHE.US,D,20080613,000000,32.6072,33.8793,32.6072,33.6219,261144.81152229,0
+CHE.US,D,20080616,000000,33.6219,34.5977,33.4093,34.5977,341350.41783377,0
+CHE.US,D,20080617,000000,34.6614,34.8291,33.8882,34.0369,188292.03728075,0
+CHE.US,D,20080618,000000,34,34.1496,33.4003,33.547,255451.77905811,0
+CHE.US,D,20080619,000000,33.6418,34.3093,33.4443,34.0848,296961.80361874,0
+CHE.US,D,20080620,000000,33.8524,34.1048,33.1989,33.3256,294181.4388202,0
+CHE.US,D,20080623,000000,33.527,33.527,32.5524,32.7299,154964.74459297,0
+CHE.US,D,20080624,000000,32.4406,33.3445,32.3408,33.0372,359392.72019079,0
+CHE.US,D,20080625,000000,33.0462,33.9252,32.9713,33.595,309254.94502247,0
+CHE.US,D,20080626,000000,33.4183,33.9621,33.4183,33.7037,293390.62850079,0
+CHE.US,D,20080627,000000,33.6777,34.4879,32.8665,34.0559,685272.72322091,0
+CHE.US,D,20080630,000000,34.0089,34.5887,33.6119,34,267041.30975941,0
+CHE.US,D,20080701,000000,33.4613,34.8121,33.4613,34.432,271161.74223481,0
+CHE.US,D,20080702,000000,34.432,34.4789,33.5081,34.0469,416974.53622381,0
+CHE.US,D,20080703,000000,34.1127,34.5068,33.7785,33.9052,270703.69367212,0
+CHE.US,D,20080707,000000,33.8882,34.4979,33.4613,34.0279,266450.95832959,0
+CHE.US,D,20080708,000000,34.1406,35.2282,33.7516,35.0485,279389.57735779,0
+CHE.US,D,20080709,000000,35.0137,35.2382,34.3472,34.414,350632.66671596,0
+CHE.US,D,20080710,000000,34.5977,35.2382,34.2345,34.7761,269296.47226722,0
+CHE.US,D,20080711,000000,34.5347,34.6894,34.1496,34.3662,327054.69212308,0
+CHE.US,D,20080714,000000,34.5717,34.6804,33.991,34.2065,229457.2725513,0
+CHE.US,D,20080715,000000,34.0658,35.1065,33.9421,34.6236,321473.91663707,0
+CHE.US,D,20080716,000000,34.8121,35.0585,34.2993,34.9768,285442.43352878,0
+CHE.US,D,20080717,000000,35.1902,35.5424,34.2345,34.6425,427637.94685523,0
+CHE.US,D,20080718,000000,34.8291,35.75,34.6894,35.2282,263038.14573442,0
+CHE.US,D,20080721,000000,35.293,35.5246,34.8591,35.4666,105226.88490936,0
+CHE.US,D,20080722,000000,35.3569,36.2139,35.2102,36.0374,354655.87662992,0
+CHE.US,D,20080723,000000,35.9805,36.6827,35.8158,36.2239,426801.03099122,0
+CHE.US,D,20080724,000000,36.3886,37.0211,36.1869,36.4893,343590.54592487,0
+CHE.US,D,20080725,000000,36.7877,37.1538,36.628,37.0211,161311.27303719,0
+CHE.US,D,20080728,000000,35.9097,36.0762,34.3851,35.4127,769917.49164223,0
+CHE.US,D,20080729,000000,36.6739,38.3979,36.2409,38.0298,866018.48560328,0
+CHE.US,D,20080730,000000,38.3221,38.9267,37.7444,38.3032,461639.78370648,0
+CHE.US,D,20080731,000000,38.0028,40.2426,37.8751,39.7498,577624.29492537,0
+CHE.US,D,20080801,000000,39.8336,40.2248,39.2121,40.1968,372575.89906428,0
+CHE.US,D,20080804,000000,40.2606,40.8193,39.3338,39.7049,246426.11755458,0
+CHE.US,D,20080805,000000,40.2506,40.8393,39.7209,40.5989,313064.66621902,0
+CHE.US,D,20080806,000000,40.5799,41.2064,40.094,40.959,207417.81993597,0
+CHE.US,D,20080807,000000,40.6557,40.949,40.0851,40.1598,213006.61377758,0
+CHE.US,D,20080808,000000,40.2426,42.0465,40.2426,41.6384,319860.22257591,0
+CHE.US,D,20080811,000000,41.5367,42.7988,41.5367,42.4845,246686.71411105,0
+CHE.US,D,20080812,000000,42.4456,42.6402,41.9358,42.3408,175747.31997059,0
+CHE.US,D,20080813,000000,42.2571,42.7509,41.6035,42.6861,223665.01293676,0
+CHE.US,D,20080814,000000,42.2571,43.3456,42.0185,42.8516,141979.0177257,0
+CHE.US,D,20080815,000000,42.7509,43.7097,42.2571,42.704,173028.09513338,0
+CHE.US,D,20080818,000000,42.7699,43.5122,41.6854,41.9907,170962.36627622,0
+CHE.US,D,20080819,000000,41.7851,42.1304,41.6384,42.1034,204199.4524637,0
+CHE.US,D,20080820,000000,42.3319,42.5683,41.4419,41.8879,235156.31878216,0
+CHE.US,D,20080821,000000,41.7671,41.9068,40.8113,41.5087,247274.05865753,0
+CHE.US,D,20080822,000000,41.7373,42.2471,41.1416,41.7572,220119.89747447,0
+CHE.US,D,20080825,000000,41.6854,41.7751,40.3155,40.7844,323018.45238132,0
+CHE.US,D,20080826,000000,40.4662,41.4419,40.4662,41.2454,316474.47193084,0
+CHE.US,D,20080827,000000,41.2454,41.6654,40.939,41.1885,206859.54192848,0
+CHE.US,D,20080828,000000,41.2733,41.6754,40.7645,41.3761,188970.590622,0
+CHE.US,D,20080829,000000,41.2733,41.5087,40.4212,40.6278,138777.68925905,0
+CHE.US,D,20080902,000000,41.0597,42.0465,40.0042,40.6089,214030.95870335,0
+CHE.US,D,20080903,000000,40.6089,41.2553,40.2696,41.0409,318364.79925962,0
+CHE.US,D,20080904,000000,40.8113,41.0977,40.094,40.1509,210931.86427038,0
+CHE.US,D,20080905,000000,39.9852,40.2426,39.4455,39.5662,194863.07968133,0
+CHE.US,D,20080908,000000,40.3723,40.6996,39.4744,40.3155,328937.00109628,0
+CHE.US,D,20080909,000000,40.3155,40.6826,39.9104,39.9104,402567.5558294,0
+CHE.US,D,20080910,000000,40.4212,41.3013,39.8815,40.7296,366505.00159323,0
+CHE.US,D,20080911,000000,40.3155,41.822,40.3155,41.7213,198499.40393838,0
+CHE.US,D,20080912,000000,41.4798,41.85,41.0877,41.7671,179154.11879907,0
+CHE.US,D,20080915,000000,41.1416,42.2381,40.6996,41.7472,190428.92904372,0
+CHE.US,D,20080916,000000,41.1885,42.4645,39.9104,41.9068,320261.14035508,0
+CHE.US,D,20080917,000000,41.7472,41.7572,39.639,40.2696,369021.76295196,0
+CHE.US,D,20080918,000000,40.6916,44.4011,39.7498,43.6529,510797.31490473,0
+CHE.US,D,20080919,000000,45.305,47.1738,41.4619,41.9717,886139.54664527,0
+CHE.US,D,20080922,000000,41.5367,41.9807,40.5429,40.6656,153734.92930536,0
+CHE.US,D,20080923,000000,40.6656,41.1336,40.103,40.1778,175542.85190321,0
+CHE.US,D,20080924,000000,40.2865,40.4572,39.0904,39.1481,127309.43618594,0
+CHE.US,D,20080925,000000,39.3797,39.9384,38.7291,39.0624,176660.41021264,0
+CHE.US,D,20080926,000000,38.4717,39.3537,37.7534,39.2121,203122.98822664,0
+CHE.US,D,20080929,000000,38.812,39.5293,37.7823,37.8851,343828.08970904,0
+CHE.US,D,20080930,000000,38.1525,38.3889,36.9551,38.1355,214720.53728353,0
+CHE.US,D,20081001,000000,37.8292,38.6653,37.8292,38.4449,181702.95358012,0
+CHE.US,D,20081002,000000,38.35,38.35,36.8804,37.0878,284531.34787562,0
+CHE.US,D,20081003,000000,37.486,38.3789,36.4165,36.4165,215142.50324609,0
+CHE.US,D,20081006,000000,36.0562,36.6739,34.6524,35.73,457120.43804082,0
+CHE.US,D,20081007,000000,35.6453,35.8907,33.7137,33.7974,350490.34090436,0
+CHE.US,D,20081008,000000,33.103,33.8524,31.9158,32.256,456441.88469957,0
+CHE.US,D,20081009,000000,32.4306,32.7299,30.3823,30.3823,373381.74380042,0
+CHE.US,D,20081010,000000,26.9371,30.8542,26.9371,29.7557,686452.42378611,0
+CHE.US,D,20081013,000000,30.92,33.9421,30.6786,33.9421,303866.61007045,0
+CHE.US,D,20081014,000000,35.3199,35.3199,33.112,33.9621,336700.77388987,0
+CHE.US,D,20081015,000000,33.4812,33.9811,30.1009,30.1009,349627.3653847,0
+CHE.US,D,20081016,000000,30.0641,31.4647,28.319,31.2233,401596.33250937,0
+CHE.US,D,20081017,000000,30.3155,32.246,30.1378,31.0577,270848.02407261,0
+CHE.US,D,20081020,000000,31.5696,32.9624,31.1775,32.9445,263401.97861901,0
+CHE.US,D,20081021,000000,32.1053,34.3193,31.8798,33.8074,232283.74289443,0
+CHE.US,D,20081022,000000,33.6947,37.5987,33.6947,36.2788,964724.44283447,0
+CHE.US,D,20081023,000000,36.1321,37.1917,34.394,36.3786,486705.16326007,0
+CHE.US,D,20081024,000000,35.3099,37.5119,34.6994,36.7217,591601.29100162,0
+CHE.US,D,20081027,000000,35.4856,38.35,34.4979,34.5068,729735.50722511,0
+CHE.US,D,20081028,000000,35.293,36.3886,33.8962,36.2239,678304.77221897,0
+CHE.US,D,20081029,000000,36.2239,37.2835,35.6083,36.1411,371744.99696696,0
+CHE.US,D,20081030,000000,36.2049,38.1355,36.2049,38.1355,301694.6380018,0
+CHE.US,D,20081031,000000,38.0776,41.5277,37.06,40.6746,711175.01863851,0
+CHE.US,D,20081103,000000,41.386,42.3978,39.8067,41.7572,401838.88776577,0
+CHE.US,D,20081104,000000,41.9527,42.1572,40.8483,41.8779,207451.89794721,0
+CHE.US,D,20081105,000000,41.5567,42.1572,38.9726,39.239,322808.9728417,0
+CHE.US,D,20081106,000000,39.1103,40.8673,39.0904,40.0481,360494.24178905,0
+CHE.US,D,20081107,000000,40.2786,40.7645,39.1103,39.4744,212276.94341949,0
+CHE.US,D,20081110,000000,40.2158,41.3761,38.9267,39.1103,300306.46019144,0
+CHE.US,D,20081111,000000,38.812,39.8157,37.9589,38.5356,262050.88570322,0
+CHE.US,D,20081112,000000,38.1984,38.7291,36.7117,36.7217,361191.83872481,0
+CHE.US,D,20081113,000000,36.8055,39.7777,36.1779,39.7777,273862.92577196,0
+CHE.US,D,20081114,000000,39.239,39.4804,37.0878,37.0878,413551.70068416,0
+CHE.US,D,20081117,000000,36.8714,38.332,36.7407,37.4222,260167.57443557,0
+CHE.US,D,20081118,000000,37.4222,38.2552,35.9904,37.1438,181258.93713971,0
+CHE.US,D,20081119,000000,37.0401,37.2745,35.3479,35.3569,199050.66588473,0
+CHE.US,D,20081120,000000,34.9768,36.4423,33.9521,34.0758,501103.12300445,0
+CHE.US,D,20081121,000000,34.5257,34.9308,31.4747,34.3372,606008.27139602,0
+CHE.US,D,20081124,000000,34.8291,35.8258,34.46,35.6552,259722.55570069,0
+CHE.US,D,20081125,000000,35.2741,36.0274,34.3562,34.8211,242926.10534245,0
+CHE.US,D,20081126,000000,34.3193,36.8154,34.2145,36.594,359839.74351455,0
+CHE.US,D,20081128,000000,36.62,37.8561,36.5073,37.8561,135774.81509307,0
+CHE.US,D,20081201,000000,36.8614,37.4491,35.3569,35.3569,337572.77005957,0
+CHE.US,D,20081202,000000,35.1245,36.3256,35.0585,36.1321,384677.60222847,0
+CHE.US,D,20081203,000000,35.4386,36.7507,35.0405,36.585,445775.4671848,0
+CHE.US,D,20081204,000000,36.2239,37.8561,36.0094,36.594,240907.48432433,0
+CHE.US,D,20081205,000000,36.2598,39.2878,36.1501,38.6293,406295.08888122,0
+CHE.US,D,20081208,000000,39.5093,40.4392,38.9437,40.1129,325664.50972383,0
+CHE.US,D,20081209,000000,39.8815,40.6746,38.2932,38.5526,292791.25642093,0
+CHE.US,D,20081210,000000,38.9437,40.2965,38.5626,39.7049,206293.24556541,0
+CHE.US,D,20081211,000000,39.676,39.9484,37.5698,38.0108,299695.0605782,0
+CHE.US,D,20081212,000000,37.3283,38.35,36.6927,37.8651,297412.83612029,0
+CHE.US,D,20081215,000000,38.0776,38.0776,36.3176,36.575,361948.57103298,0
+CHE.US,D,20081216,000000,37.1917,38.3032,36.6927,37.9868,353030.15503539,0
+CHE.US,D,20081217,000000,37.5698,38.342,37.1438,37.6057,347435.3474271,0
+CHE.US,D,20081218,000000,37.7733,38.3032,37.2375,37.5698,268185.93001894,0
+CHE.US,D,20081219,000000,38.2462,38.5726,37.3932,37.5119,451548.68320482,0
+CHE.US,D,20081222,000000,37.486,37.5399,35.6931,36.6927,192500.67166758,0
+CHE.US,D,20081223,000000,37.0111,37.0111,35.5146,35.6273,268465.57016991,0
+CHE.US,D,20081224,000000,35.6552,35.9525,35.0226,35.2662,107590.29521756,0
+CHE.US,D,20081226,000000,35.3659,35.8907,35.1434,35.7021,83591.356956554,0
+CHE.US,D,20081229,000000,35.6083,35.6731,34.6146,34.7761,112378.25579527,0
+CHE.US,D,20081230,000000,34.8949,35.8537,34.2823,35.6453,439772.7257362,0
+CHE.US,D,20081231,000000,35.3019,37.5029,35.1812,36.9373,413005.45021005,0
+CHE.US,D,20090102,000000,37.0111,37.8203,36.7317,37.2106,255057.87734008,0
+CHE.US,D,20090105,000000,37.2835,37.4022,35.5624,36.664,255817.61653161,0
+CHE.US,D,20090106,000000,36.8424,37.3642,36.3696,36.8994,193405.74355406,0
+CHE.US,D,20090107,000000,36.1959,36.8424,35.73,36.0472,190647.42923337,0
+CHE.US,D,20090108,000000,36.0374,36.9721,35.7878,36.8424,155106.06811012,0
+CHE.US,D,20090109,000000,36.7777,36.9274,35.9097,36.2598,238783.62238918,0
+CHE.US,D,20090112,000000,36.1042,36.5263,35.75,36.0662,250636.7565303,0
+CHE.US,D,20090113,000000,35.9345,36.7777,35.8358,36.0194,306874.49570866,0
+CHE.US,D,20090114,000000,35.5246,35.6083,34.6325,34.8491,476305.35606845,0
+CHE.US,D,20090115,000000,34.6325,34.8771,34.0559,34.5887,402191.69541143,0
+CHE.US,D,20090116,000000,34.8949,35.6453,34.6146,35.3759,156775.89066036,0
+CHE.US,D,20090120,000000,35.3019,35.8447,34.9958,35.5334,459964.949684,0
+CHE.US,D,20090121,000000,36.0842,36.9641,35.5246,36.8804,235091.16964306,0
+CHE.US,D,20090122,000000,36.5462,37.0968,36.0942,36.8055,304570.22077289,0
+CHE.US,D,20090123,000000,36.0662,36.4993,35.3199,35.9345,295265.92141285,0
+CHE.US,D,20090126,000000,36.0942,37.2375,35.73,36.5462,194130.40243989,0
+CHE.US,D,20090127,000000,36.603,37.4401,36.3596,36.9551,110412.7563829,0
+CHE.US,D,20090128,000000,37.5788,38.2183,36.8614,37.9948,258212.09796768,0
+CHE.US,D,20090129,000000,37.5309,37.6057,36.8714,37.1538,215789.98545946,0
+CHE.US,D,20090130,000000,37.3842,37.8103,36.9641,37.2745,195065.5431598,0
+CHE.US,D,20090202,000000,36.7407,39.4076,36.585,39.0094,330225.95175631,0
+CHE.US,D,20090203,000000,39.4904,39.4904,38.1055,39.3068,355964.8731789,0
+CHE.US,D,20090204,000000,39.5572,39.5572,37.8651,37.9589,266650.41492472,0
+CHE.US,D,20090205,000000,37.9678,38.7291,37.9678,38.3599,152739.65091858,0
+CHE.US,D,20090206,000000,38.2083,39.2031,37.8461,39.1381,201766.8838386,0
+CHE.US,D,20090209,000000,39.1193,39.2031,38.2272,38.8977,260155.5469022,0
+CHE.US,D,20090210,000000,38.7202,38.9077,37.2835,37.7344,356129.24946836,0
+CHE.US,D,20090211,000000,37.8013,38.0108,36.5462,36.9721,452995.99638761,0
+CHE.US,D,20090212,000000,36.7877,37.5698,36.0842,37.4491,301897.10148029,0
+CHE.US,D,20090213,000000,38.3699,40.6916,38.1804,38.6463,617608.82733626,0
+CHE.US,D,20090217,000000,40.2426,42.5404,40.1688,41.5177,1312197.8774506,0
+CHE.US,D,20090218,000000,41.6754,41.7313,40.4762,41.0409,310849.59548911,0
+CHE.US,D,20090219,000000,41.2823,41.4798,40.2865,40.7386,357022.29382146,0
+CHE.US,D,20090220,000000,40.6557,42.0097,40.1319,41.6654,498112.27637186,0
+CHE.US,D,20090223,000000,41.86,41.868,39.7139,40.1968,374861.13040555,0
+CHE.US,D,20090224,000000,40.8762,41.84,40.2865,41.2633,412967.36302102,0
+CHE.US,D,20090225,000000,40.8193,40.8832,38.9816,39.1481,325492.11507877,0
+CHE.US,D,20090226,000000,39.4265,39.666,37.6257,37.7254,361769.16032681,0
+CHE.US,D,20090227,000000,37.2545,37.7534,36.7117,36.9721,322316.84626776,0
+CHE.US,D,20090302,000000,36.645,36.7117,35.5056,35.6453,401263.57075266,0
+CHE.US,D,20090303,000000,35.9345,35.9525,34.1307,34.7184,480934.9541234,0
+CHE.US,D,20090304,000000,35.1712,36.0842,33.9252,34.9668,408741.68962859,0
+CHE.US,D,20090305,000000,34.2723,34.5068,33.0372,33.2089,310406.58134313,0
+CHE.US,D,20090306,000000,33.1699,33.3066,31.3331,32.7848,344283.13138839,0
+CHE.US,D,20090309,000000,32.5054,32.5982,31.2972,31.7681,359178.22917893,0
+CHE.US,D,20090310,000000,31.9776,33.103,31.9776,33.0562,265690.21684362,0
+CHE.US,D,20090311,000000,33.0851,33.4982,32.275,32.3228,231161.17311277,0
+CHE.US,D,20090312,000000,32.1053,34.9668,31.6823,34.7384,378327.06460645,0
+CHE.US,D,20090313,000000,35.0325,35.2002,34.3283,34.9218,162606.23746391,0
+CHE.US,D,20090316,000000,35.1165,35.2002,34.1048,34.3562,289344.36581454,0
+CHE.US,D,20090317,000000,34.3193,35.0405,33.6777,35.0405,183015.95930691,0
+CHE.US,D,20090318,000000,34.9038,35.5793,34.2245,34.7184,186661.304214,0
+CHE.US,D,20090319,000000,34.9668,34.9768,33.4363,33.6607,216465.53191736,0
+CHE.US,D,20090320,000000,33.8793,35.0405,33.7137,34.3283,272980.90665778,0
+CHE.US,D,20090323,000000,35.0585,35.5524,34.3761,35.5524,269810.64931902,0
+CHE.US,D,20090324,000000,35.1712,35.5334,34.3761,34.6236,260497.32930894,0
+CHE.US,D,20090325,000000,34.9218,36.4793,34.6994,35.74,213480.69905144,0
+CHE.US,D,20090326,000000,36.0942,36.7317,35.5793,36.645,166538.2385831,0
+CHE.US,D,20090327,000000,36.1042,36.1501,35.2572,35.3389,135526.24606999,0
+CHE.US,D,20090330,000000,34.6236,36.1959,34.4789,35.8078,150636.83716684,0
+CHE.US,D,20090331,000000,36.1042,37.0211,35.5056,36.1321,177340.96814278,0
+CHE.US,D,20090401,000000,35.6552,37.93,35.3019,37.6975,361718.04330997,0
+CHE.US,D,20090402,000000,38.6463,38.9726,37.7823,38.3979,260288.85206377,0
+CHE.US,D,20090403,000000,37.912,38.6463,36.62,37.3025,310541.8910936,0
+CHE.US,D,20090406,000000,36.9641,38.0387,36.7677,37.7444,309061.50219402,0
+CHE.US,D,20090407,000000,37.458,38.0387,36.8614,37.458,256310.74539998,0
+CHE.US,D,20090408,000000,37.8203,38.4996,37.0689,38.4996,168349.38465049,0
+CHE.US,D,20090409,000000,38.9726,39.4645,37.9948,39.4455,455759.32218054,0
+CHE.US,D,20090413,000000,39.1193,39.4804,37.7733,38.8877,288647.77117322,0
+CHE.US,D,20090414,000000,38.4627,38.5626,37.6157,38.342,213273.22410072,0
+CHE.US,D,20090415,000000,38.0866,39.1003,37.9678,38.8697,157617.81799661,0
+CHE.US,D,20090416,000000,39.0094,39.0094,37.6346,38.1255,252733.55651534,0
+CHE.US,D,20090417,000000,38.2552,38.773,37.7444,38.5196,201626.56261589,0
+CHE.US,D,20090420,000000,37.8651,39.0194,37.6906,38.4996,269201.25429468,0
+CHE.US,D,20090421,000000,38.4259,39.1481,38.342,39.0534,295320.04531304,0
+CHE.US,D,20090422,000000,38.9637,39.7877,36.0942,38.9637,838784.14086439,0
+CHE.US,D,20090423,000000,38.9816,39.1761,36.555,37.1168,270342.86767086,0
+CHE.US,D,20090424,000000,37.1348,38.1605,36.7507,37.9948,208553.41954547,0
+CHE.US,D,20090427,000000,37.4949,39.5862,37.458,39.2689,288617.70233979,0
+CHE.US,D,20090428,000000,38.9437,40.514,38.9437,39.5962,239224.63194628,0
+CHE.US,D,20090429,000000,39.666,40.2965,39.0904,39.9484,149179.50103957,0
+CHE.US,D,20090430,000000,39.9673,40.2786,38.9994,39.3148,208016.18972138,0
+CHE.US,D,20090501,000000,39.6949,39.6949,38.6463,39.2121,130016.63348978,0
+CHE.US,D,20090504,000000,39.5482,39.5662,38.2752,38.756,182917.73445101,0
+CHE.US,D,20090505,000000,38.4996,39.1282,38.1055,38.5196,198828.15651729,0
+CHE.US,D,20090506,000000,38.802,38.9637,37.6157,38.1355,117523.03319644,0
+CHE.US,D,20090507,000000,38.0776,38.5526,37.4401,37.6706,190414.89692145,0
+CHE.US,D,20090508,000000,38.0776,38.1155,37.5029,38.0108,108254.81643653,0
+CHE.US,D,20090511,000000,37.468,38.2652,37.2745,38.0477,153476.3373378,0
+CHE.US,D,20090512,000000,38.1904,38.2362,37.6157,37.93,122792.09510917,0
+CHE.US,D,20090513,000000,37.7823,38.1705,37.3105,37.94,223691.07259241,0
+CHE.US,D,20090514,000000,38.1984,38.8409,37.922,38.2652,252801.7125378,0
+CHE.US,D,20090515,000000,35.1902,37.3194,34.5887,36.1122,693138.73004819,0
+CHE.US,D,20090518,000000,36.4085,36.8514,35.9007,36.7977,209778.22336083,0
+CHE.US,D,20090519,000000,36.8244,37.4401,36.3886,36.7877,135437.04186413,0
+CHE.US,D,20090520,000000,36.9373,37.1628,36.2598,36.4343,135513.21624217,0
+CHE.US,D,20090521,000000,35.769,36.3176,34.6236,35.5893,267715.85392287,0
+CHE.US,D,20090522,000000,35.8727,35.8727,34.4879,34.5347,157959.60040335,0
+CHE.US,D,20090526,000000,34.7761,35.9805,34.6236,35.9175,276900.8802436,0
+CHE.US,D,20090527,000000,35.8158,35.8158,35.0585,35.3759,302872.33397812,0
+CHE.US,D,20090528,000000,35.72,35.72,34.3662,34.7474,316748.09831512,0
+CHE.US,D,20090529,000000,35.0405,35.5524,34.5977,35.5424,223527.69859739,0
+CHE.US,D,20090601,000000,35.9097,36.7877,35.6083,36.62,182275.26370989,0
+CHE.US,D,20090602,000000,36.1959,38.4996,36.1959,38.1984,379446.62750478,0
+CHE.US,D,20090603,000000,37.7923,38.5096,37.7534,38.1904,118218.62554331,0
+CHE.US,D,20090604,000000,38.2932,38.2932,36.7877,37.3363,255977.98364326,0
+CHE.US,D,20090605,000000,37.5309,37.5698,36.2239,36.6827,193944.97796704,0
+CHE.US,D,20090608,000000,36.664,37.0311,36.1221,36.565,127857.69124896,0
+CHE.US,D,20090609,000000,36.628,36.6739,35.9994,36.3076,124728.52798255,0
+CHE.US,D,20090610,000000,36.4893,37.0689,35.9097,36.9821,209769.2027108,0
+CHE.US,D,20090611,000000,37.1728,37.6057,36.8804,37.1828,169956.0626505,0
+CHE.US,D,20090612,000000,37.0111,37.5887,36.7017,37.3363,141826.66896962,0
+CHE.US,D,20090615,000000,37.1438,37.4949,36.3076,37.1538,146801.05631465,0
+CHE.US,D,20090616,000000,37.2545,37.4491,36.2888,36.4513,99907.708274249,0
+CHE.US,D,20090617,000000,36.4513,37.9948,36.4253,37.8751,143832.26015991,0
+CHE.US,D,20090618,000000,36.2239,38.5446,36.1411,38.4627,291144.486643,0
+CHE.US,D,20090619,000000,38.8409,39.2978,38.0577,38.6004,284807.98114324,0
+CHE.US,D,20090622,000000,38.2652,38.7013,37.7075,38.0776,223356.3062468,0
+CHE.US,D,20090623,000000,38.2183,38.3032,36.5263,36.8994,151951.84748251,0
+CHE.US,D,20090624,000000,37.0968,37.2006,36.1501,36.2598,203633.15610063,0
+CHE.US,D,20090625,000000,36.1501,36.8055,35.9525,36.4613,323660.92312243,0
+CHE.US,D,20090626,000000,36.3786,36.5462,35.4197,36.1042,450158.50080555,0
+CHE.US,D,20090629,000000,36.0942,36.7677,35.3099,36.6927,201755.85859968,0
+CHE.US,D,20090630,000000,36.8244,37.1728,36.2888,36.664,237936.6835807,0
+CHE.US,D,20090701,000000,37.06,37.1438,36.1689,36.3696,174543.56433864,0
+CHE.US,D,20090702,000000,36.2688,36.2688,35.0875,35.0875,229606.61442404,0
+CHE.US,D,20090706,000000,35.3759,36.0194,34.9958,35.1902,183710.54935932,0
+CHE.US,D,20090707,000000,35.1712,35.712,35.0775,35.0975,344860.45299039,0
+CHE.US,D,20090708,000000,35.1245,35.2472,34.5527,34.8041,120344.49206735,0
+CHE.US,D,20090709,000000,35.1065,35.1065,34.1217,34.432,117391.73262377,0
+CHE.US,D,20090710,000000,34.2633,34.4979,33.7516,34.1406,136284.98296707,0
+CHE.US,D,20090713,000000,34.1406,34.5347,33.537,34.394,97277.687642906,0
+CHE.US,D,20090714,000000,34.4789,34.5807,33.8623,34.2534,116773.3169494,0
+CHE.US,D,20090715,000000,34.5627,34.9218,34.414,34.6425,219724.99346199,0
+CHE.US,D,20090716,000000,34.3851,37.2745,34.1496,37.1168,832141.93555802,0
+CHE.US,D,20090717,000000,37.1828,37.8851,36.4513,37.6706,341212.10119996,0
+CHE.US,D,20090720,000000,37.7923,37.7923,36.7407,37.3283,210717.37325853,0
+CHE.US,D,20090721,000000,37.3932,37.5698,36.8244,37.2185,93543.138529955,0
+CHE.US,D,20090722,000000,36.9461,37.6346,36.8244,37.3453,136889.36651917,0
+CHE.US,D,20090723,000000,37.1348,38.6563,36.7877,38.3889,360204.5786936,0
+CHE.US,D,20090724,000000,38.4627,39.1282,38.2183,38.7013,201942.28536698,0
+CHE.US,D,20090727,000000,38.5356,39.0624,37.8103,39.0094,210689.30901398,0
+CHE.US,D,20090728,000000,38.8877,39.5482,38.3979,39.0284,137051.73821973,0
+CHE.US,D,20090729,000000,39.0624,39.649,38.738,39.3338,229926.34635292,0
+CHE.US,D,20090730,000000,43.122,43.122,39.2878,40.1778,300217.25598557,0
+CHE.US,D,20090731,000000,41.5087,42.6671,40.959,40.959,424543.86389451,0
+CHE.US,D,20090803,000000,41.1706,41.2553,40.3065,40.994,192454.56612297,0
+CHE.US,D,20090804,000000,40.949,41.868,40.949,41.5367,447407.20254602,0
+CHE.US,D,20090805,000000,41.6215,41.7851,40.2506,40.5719,107030.01262117,0
+CHE.US,D,20090806,000000,40.523,40.6467,39.232,39.3886,128119.29009986,0
+CHE.US,D,20090807,000000,39.9004,41.0508,39.5662,40.5799,179756.49776227,0
+CHE.US,D,20090810,000000,40.4013,41.3192,40.1968,40.4572,151975.90254926,0
+CHE.US,D,20090811,000000,40.3923,40.8762,40.3923,40.4852,151275.29873017,0
+CHE.US,D,20090812,000000,40.6378,41.2553,40.4392,40.4852,149245.65247312,0
+CHE.US,D,20090813,000000,40.6746,40.959,39.6221,40.7485,209736.12699401,0
+CHE.US,D,20090814,000000,40.7645,40.8583,39.657,40.1409,177741.88592195,0
+CHE.US,D,20090817,000000,39.7498,40.4302,39.3248,39.9384,76609.373832342,0
+CHE.US,D,20090818,000000,40.0231,40.1778,39.2031,39.639,99002.636387777,0
+CHE.US,D,20090819,000000,39.5383,40.2248,39.2121,40.1968,108141.55716392,0
+CHE.US,D,20090820,000000,40.1968,40.7196,39.9673,40.6467,147371.36185552,0
+CHE.US,D,20090821,000000,40.8583,41.395,40.6467,41.3013,144952.82535268,0
+CHE.US,D,20090824,000000,41.3271,41.6754,41.2454,41.6115,75506.849939629,0
+CHE.US,D,20090825,000000,41.7213,41.7751,41.2823,41.5936,106460.70937475,0
+CHE.US,D,20090826,000000,41.5746,41.9807,40.9211,41.3761,78574.873244713,0
+CHE.US,D,20090827,000000,41.1795,41.386,40.7645,41.0877,154531.75339146,0
+CHE.US,D,20090828,000000,41.5177,41.5177,40.3445,40.7745,59606.450817821,0
+CHE.US,D,20090831,000000,40.6557,40.9211,40.1409,40.4392,96620.18248507,0
+CHE.US,D,20090901,000000,40.1229,40.6916,39.3617,39.8426,110518.99959438,0
+CHE.US,D,20090902,000000,39.8426,39.9573,38.9077,39.0094,133839.38451414,0
+CHE.US,D,20090903,000000,39.3338,39.3537,38.5096,38.9816,107429.92810589,0
+CHE.US,D,20090904,000000,38.9816,39.6051,38.738,39.4744,93956.083842499,0
+CHE.US,D,20090908,000000,39.639,39.7777,38.6383,39.1571,193180.22730326,0
+CHE.US,D,20090909,000000,39.249,40.2506,39.1103,40.0311,92458.655937306,0
+CHE.US,D,20090910,000000,40.0581,40.8673,39.7498,40.8193,74279.039240927,0
+CHE.US,D,20090911,000000,40.7485,40.9112,40.2965,40.7645,62356.746782915,0
+CHE.US,D,20090914,000000,40.6378,41.0597,40.5719,40.7924,41218.356876275,0
+CHE.US,D,20090915,000000,40.8483,41.1067,40.4212,40.9112,54875.621023637,0
+CHE.US,D,20090916,000000,40.9012,41.1247,40.2865,41.1247,42769.908681656,0
+CHE.US,D,20090917,000000,41.1885,41.8779,41.0129,41.386,92398.51827043,0
+CHE.US,D,20090918,000000,41.4798,42.0465,41.1416,41.822,168045.68943276,0
+CHE.US,D,20090921,000000,41.6115,42.0755,41.386,41.7373,72455.865640159,0
+CHE.US,D,20090922,000000,41.8879,42.1932,40.8673,41.3102,110949.98620699,0
+CHE.US,D,20090923,000000,41.415,42.0944,41.1067,41.2633,76232.511119923,0
+CHE.US,D,20090924,000000,41.3013,41.4708,40.7924,41.1416,55277.541097253,0
+CHE.US,D,20090925,000000,41.1416,41.405,40.4572,40.7745,62394.833971936,0
+CHE.US,D,20090928,000000,41.0597,42.5863,40.8583,41.8968,69864.934492285,0
+CHE.US,D,20090929,000000,41.8968,41.8968,41.1984,41.433,201375.98900392,0
+CHE.US,D,20090930,000000,41.386,41.386,40.1229,40.7645,89419.699171211,0
+CHE.US,D,20091001,000000,40.4941,40.7844,40.0042,40.4013,139299.88466641,0
+CHE.US,D,20091002,000000,40.2696,41.0409,40.0581,40.6916,124864.84002747,0
+CHE.US,D,20091005,000000,40.8922,41.3561,40.4392,41.0977,107611.34340097,0
+CHE.US,D,20091006,000000,41.3561,42.0565,40.7844,41.9258,64156.867611379,0
+CHE.US,D,20091007,000000,41.85,42.4556,41.85,42.3219,53718.973230738,0
+CHE.US,D,20091008,000000,42.5304,42.9365,42.2471,42.3219,107088.14569915,0
+CHE.US,D,20091009,000000,42.1742,43.112,42.1742,42.6402,90416.982146892,0
+CHE.US,D,20091012,000000,42.7229,43.3735,42.3119,42.8516,132897.2277331,0
+CHE.US,D,20091013,000000,42.9365,43.0932,42.6312,42.9185,49146.505959324,0
+CHE.US,D,20091014,000000,43.1032,43.9771,42.6022,43.8754,71080.717657612,0
+CHE.US,D,20091015,000000,43.7387,44.2175,43.4942,44.0051,622034.95961827,0
+CHE.US,D,20091016,000000,43.9411,44.45,43.5122,44.0888,81631.87131087,0
+CHE.US,D,20091019,000000,44.2714,44.7294,43.8414,44.459,84147.63037515,0
+CHE.US,D,20091020,000000,44.4111,44.5248,43.9033,43.9223,88632.898029593,0
+CHE.US,D,20091021,000000,43.9581,44.6575,43.132,43.151,144013.67545499,0
+CHE.US,D,20091022,000000,43.2259,44.0968,43.1032,43.8034,73743.814005738,0
+CHE.US,D,20091023,000000,44.0519,44.3762,43.559,43.7846,176250.47178344,0
+CHE.US,D,20091026,000000,43.6917,44.5348,43.3924,43.9581,124571.16775422,0
+CHE.US,D,20091027,000000,43.9491,44.1537,43.0023,43.2727,199742.24905379,0
+CHE.US,D,20091028,000000,43.3924,43.5301,41.3013,41.5567,310126.94119217,0
+CHE.US,D,20091029,000000,41.9068,42.2571,41.0508,41.6295,297926.01087763,0
+CHE.US,D,20091030,000000,41.5846,42.5125,40.959,42.0944,320781.33117355,0
+CHE.US,D,20091102,000000,42.4366,42.4366,40.994,41.2733,263882.07765957,0
+CHE.US,D,20091103,000000,41.1247,41.84,40.8832,41.6215,156627.55108206,0
+CHE.US,D,20091104,000000,41.6115,42.0944,41.0409,41.2633,219770.09671215,0
+CHE.US,D,20091105,000000,41.4708,42.0285,41.2164,41.7851,86247.437243543,0
+CHE.US,D,20091106,000000,41.5177,42.1034,41.4519,41.9438,84137.607430671,0
+CHE.US,D,20091109,000000,42.1394,42.1842,41.8021,42.1304,88278.08579503,0
+CHE.US,D,20091110,000000,42.1652,42.5025,42.1652,42.2201,91765.068179345,0
+CHE.US,D,20091111,000000,42.5773,42.6022,41.9807,42.3788,78768.316073161,0
+CHE.US,D,20091112,000000,42.3788,42.6112,41.7113,41.9168,92823.491116349,0
+CHE.US,D,20091113,000000,42.1394,42.4266,41.3561,42.2301,73723.768116779,0
+CHE.US,D,20091116,000000,42.6402,43.6249,42.3508,43.2627,153017.28648066,0
+CHE.US,D,20091117,000000,42.9744,43.3735,42.8706,42.8986,58042.871479066,0
+CHE.US,D,20091118,000000,43.0402,43.2537,42.2381,42.7319,53153.679162111,0
+CHE.US,D,20091119,000000,42.4077,42.4077,41.6295,41.822,105988.62868978,0
+CHE.US,D,20091120,000000,41.6854,42.1483,41.5936,41.9717,79379.715686393,0
+CHE.US,D,20091123,000000,42.4845,43.1979,42.3688,42.6312,116516.72957074,0
+CHE.US,D,20091124,000000,42.7229,42.7229,42.284,42.4456,89907.816567349,0
+CHE.US,D,20091125,000000,42.7229,42.7319,42.0844,42.2201,53449.356024247,0
+CHE.US,D,20091127,000000,41.6115,42.4366,41.1147,41.4898,86932.004351472,0
+CHE.US,D,20091130,000000,41.5087,42.1304,40.7555,41.9617,201114.390153,0
+CHE.US,D,20091201,000000,42.4266,43.7746,42.4266,43.2259,290767.62393058,0
+CHE.US,D,20091202,000000,43.2159,44.2006,43.2159,43.6917,89194.182920429,0
+CHE.US,D,20091203,000000,43.6727,43.9223,42.275,42.3219,126981.68590148,0
+CHE.US,D,20091204,000000,42.9185,43.9033,42.714,42.8158,161670.09444955,0
+CHE.US,D,20091207,000000,42.8068,43.8034,42.8068,43.4573,60375.210659376,0
+CHE.US,D,20091208,000000,43.3366,43.7287,42.8606,43.122,85449.610862998,0
+CHE.US,D,20091209,000000,43.0932,43.4024,42.2301,42.6312,160214.76291116,0
+CHE.US,D,20091210,000000,42.8896,43.1609,42.3029,42.7229,110875.81641785,0
+CHE.US,D,20091211,000000,42.7888,43.3456,42.5952,42.7509,64333.271434213,0
+CHE.US,D,20091214,000000,43.1032,43.6628,42.9565,43.4114,59984.315824688,0
+CHE.US,D,20091215,000000,43.3735,44.44,43.2727,43.8504,86044.973765063,0
+CHE.US,D,20091216,000000,44.2006,44.3093,43.4673,43.7387,69519.142907753,0
+CHE.US,D,20091217,000000,43.4573,43.9223,42.6771,42.7988,77757.00097521,0
+CHE.US,D,20091218,000000,43.1609,43.7746,42.7229,43.7746,346199.51837281,0
+CHE.US,D,20091221,000000,43.8324,45.305,43.8324,44.2625,86677.4215617,0
+CHE.US,D,20091222,000000,44.2625,44.9728,44.1627,44.3762,41933.99511209,0
+CHE.US,D,20091223,000000,44.5528,45.3239,44.3921,45.1225,105893.41071724,0
+CHE.US,D,20091224,000000,45.1375,45.4616,44.7952,44.898,13580.087474872,0
+CHE.US,D,20091228,000000,44.8901,45.0945,44.4011,44.8052,72312.537534107,0
+CHE.US,D,20091229,000000,44.9538,45.4427,44.8052,45.315,56119.468433507,0
+CHE.US,D,20091230,000000,45.1763,45.6383,44.9339,45.1475,76713.612454925,0
+CHE.US,D,20091231,000000,45.2682,45.6003,44.4879,44.5528,118893.16970676,0
+CHE.US,D,20100104,000000,44.9169,46.0134,44.6196,45.8259,132690.75507682,0
+CHE.US,D,20100105,000000,45.8069,45.9775,44.8901,45.2312,176429.88248962,0
+CHE.US,D,20100106,000000,45.0556,45.4328,42.6502,44.2265,478460.28913149,0
+CHE.US,D,20100107,000000,44.1537,44.6007,43.8843,44.4111,86452.907605367,0
+CHE.US,D,20100108,000000,44.1717,44.7952,44.1717,44.7394,49482.274599378,0
+CHE.US,D,20100111,000000,44.8801,45.2682,44.2904,44.8141,92951.784805682,0
+CHE.US,D,20100112,000000,44.6575,44.7124,44.1627,44.6376,85969.801681469,0
+CHE.US,D,20100113,000000,44.6376,45.5066,44.5159,45.1663,87460.213525527,0
+CHE.US,D,20100114,000000,45.1225,45.4328,44.9918,45.3429,72467.893173535,0
+CHE.US,D,20100115,000000,45.5256,45.5803,44.8141,45.5156,117202.29897311,0
+CHE.US,D,20100119,000000,45.722,46.3446,45.722,46.0214,98473.424919275,0
+CHE.US,D,20100120,000000,45.8259,46.0214,44.2085,44.9438,160998.55716944,0
+CHE.US,D,20100121,000000,45.0018,45.0476,43.6917,43.7097,129317.03196512,0
+CHE.US,D,20100122,000000,43.8134,44.8701,43.1699,44.4011,216438.46996725,0
+CHE.US,D,20100125,000000,44.4979,44.6376,43.5301,43.7746,80788.941680168,0
+CHE.US,D,20100126,000000,43.7945,44.459,43.3825,44.0609,72128.11535569,0
+CHE.US,D,20100127,000000,44.024,44.8052,43.9033,44.2006,83410.943955929,0
+CHE.US,D,20100128,000000,44.2006,44.2006,42.6312,43.1032,96627.198546206,0
+CHE.US,D,20100129,000000,43.0932,43.9581,42.9185,43.1889,142202.5293876,0
+CHE.US,D,20100201,000000,43.4573,43.9123,43.0402,43.577,84081.478941587,0
+CHE.US,D,20100202,000000,43.577,44.0051,43.2438,43.6817,80857.097702628,0
+CHE.US,D,20100203,000000,43.6817,43.9033,43.3186,43.7566,315682.65931698,0
+CHE.US,D,20100204,000000,43.6529,44.2355,43.5211,43.586,175880.62513216,0
+CHE.US,D,20100205,000000,43.569,44.44,43.1032,44.2994,99244.189349726,0
+CHE.US,D,20100208,000000,44.1347,44.44,43.8664,43.9491,54527.824850209,0
+CHE.US,D,20100209,000000,44.2355,44.8421,44.1347,44.6944,87097.382935379,0
+CHE.US,D,20100210,000000,44.45,44.7474,44.0519,44.478,52689.616832723,0
+CHE.US,D,20100211,000000,44.459,45.0476,44.1347,44.9828,64703.118085496,0
+CHE.US,D,20100212,000000,44.7474,45.8817,44.5248,45.8817,121902.05763941,0
+CHE.US,D,20100216,000000,46.3347,47.7076,46.3098,47.5999,207014.89756791,0
+CHE.US,D,20100217,000000,46.634,49.1521,46.5771,49.0754,268817.37552113,0
+CHE.US,D,20100218,000000,49.0474,49.2541,48.7512,49.0654,236069.40902422,0
+CHE.US,D,20100219,000000,49.1521,50.5909,49.1521,49.5702,294479.12027123,0
+CHE.US,D,20100222,000000,49.5323,49.7559,49.2281,49.4086,190338.72254341,0
+CHE.US,D,20100223,000000,49.4365,50.3125,48.9647,49.9843,165231.24662301,0
+CHE.US,D,20100224,000000,49.9574,50.6827,49.9574,50.5819,115766.01102924,0
+CHE.US,D,20100225,000000,49.9484,50.3205,49.3718,50.0691,107829.84359061,0
+CHE.US,D,20100226,000000,49.9484,50.4682,49.7369,49.7469,169177.27986447,0
+CHE.US,D,20100301,000000,49.8087,50.7296,49.8087,50.6737,212676.85890421,0
+CHE.US,D,20100302,000000,50.8293,51.0747,50.3954,50.6449,317565.97058463,0
+CHE.US,D,20100303,000000,50.5719,51.1127,50.1649,50.4143,184597.57994573,0
+CHE.US,D,20100304,000000,50.3774,50.7934,50.116,50.2028,148638.26203769,0
+CHE.US,D,20100305,000000,50.3774,51.4649,50.116,51.2604,217965.96670589,0
+CHE.US,D,20100308,000000,51.0937,51.4091,51.02,51.1307,108065.38278586,0
+CHE.US,D,20100309,000000,51.1397,51.868,51.0837,51.6575,267032.28910937,0
+CHE.US,D,20100310,000000,51.5268,52.0476,51.4191,51.7522,127656.23006492,0
+CHE.US,D,20100311,000000,51.4191,51.9628,51.3233,51.9538,83592.359251002,0
+CHE.US,D,20100312,000000,51.9538,52.4108,51.6675,52.0097,115391.15290573,0
+CHE.US,D,20100315,000000,51.7872,52.6242,51.6006,52.2751,127949.90233816,0
+CHE.US,D,20100316,000000,52.4856,52.6422,51.5268,51.9817,173453.06797929,0
+CHE.US,D,20100317,000000,51.8969,52.6981,51.8131,52.3658,93865.877342186,0
+CHE.US,D,20100318,000000,52.2282,52.9386,52.1534,52.8557,98964.549198756,0
+CHE.US,D,20100319,000000,52.9386,52.9386,52.1992,52.6063,138182.32635698,0
+CHE.US,D,20100322,000000,52.2841,53.2159,51.5438,53.1062,90040.119434473,0
+CHE.US,D,20100323,000000,52.4856,52.5235,49.9843,51.1217,320395.4478111,0
+CHE.US,D,20100324,000000,50.7756,51.1936,50.5909,50.6449,200246.4031611,0
+CHE.US,D,20100325,000000,50.7206,51.4649,50.3585,50.4223,103077.96561302,0
+CHE.US,D,20100326,000000,50.6359,50.8203,50.3954,50.4982,123591.9260786,0
+CHE.US,D,20100329,000000,50.4882,50.9063,50.145,50.6109,84175.694619692,0
+CHE.US,D,20100330,000000,50.5062,51.3421,50.5062,51.1307,77419.227746262,0
+CHE.US,D,20100331,000000,50.8293,51.2604,50.4882,50.5062,105740.0596667,0
+CHE.US,D,20100401,000000,50.5909,51.0579,49.9384,50.3395,80991.405158649,0
+CHE.US,D,20100405,000000,50.7206,51.2034,50.6269,51.1936,91658.824967865,0
+CHE.US,D,20100406,000000,51.001,51.5438,50.8963,51.4091,84464.355420693,0
+CHE.US,D,20100407,000000,51.2124,51.5727,50.7486,51.5188,140057.61926904,0
+CHE.US,D,20100408,000000,51.2954,51.4828,50.7934,51.3421,70677.795289549,0
+CHE.US,D,20100409,000000,51.2604,51.3322,50.4982,51.2604,67483.482884027,0
+CHE.US,D,20100412,000000,51.3133,51.3911,50.8673,51.2124,133487.57916293,0
+CHE.US,D,20100413,000000,51.0479,51.5438,50.6926,51.456,54064.76481527,0
+CHE.US,D,20100414,000000,51.6395,52.6622,51.456,52.6332,215490.29941952,0
+CHE.US,D,20100415,000000,52.4766,52.708,52.0286,52.4856,67120.65229388,0
+CHE.US,D,20100416,000000,52.5325,52.9096,52.2381,52.3828,133179.87476742,0
+CHE.US,D,20100419,000000,52.0675,52.5515,51.8131,52.2751,135671.57876494,0
+CHE.US,D,20100420,000000,52.1803,52.7449,52.0187,52.5235,102986.75681826,0
+CHE.US,D,20100421,000000,52.303,52.5873,50.4223,51.2504,239107.36349587,0
+CHE.US,D,20100422,000000,51.029,51.6105,50.3685,51.3911,151021.71823484,0
+CHE.US,D,20100423,000000,51.5098,51.5916,50.6199,51.1127,111970.32195497,0
+CHE.US,D,20100426,000000,51.2214,51.2214,50.6269,50.952,105469.44016576,0
+CHE.US,D,20100427,000000,50.8014,51.5008,50.6449,50.7576,147787.31405139,0
+CHE.US,D,20100428,000000,51.1836,51.2314,50.5619,50.7756,97055.178275468,0
+CHE.US,D,20100429,000000,50.9153,51.9059,50.4592,51.8969,124885.88821087,0
+CHE.US,D,20100430,000000,52.0286,52.1902,51.0837,51.0937,190374.80514354,0
+CHE.US,D,20100503,000000,51.1587,51.5916,50.971,51.5368,106685.22333109,0
+CHE.US,D,20100504,000000,50.8573,50.8573,50.0312,50.3585,111806.94795996,0
+CHE.US,D,20100505,000000,50.1549,50.7116,49.8266,50.3305,130566.89314168,0
+CHE.US,D,20100506,000000,50.2028,50.9063,45.2682,49.2471,177793.00293879,0
+CHE.US,D,20100507,000000,49.2541,49.2541,47.3862,47.6556,187406.0089888,0
+CHE.US,D,20100510,000000,48.863,49.9204,48.799,49.7748,102818.37135101,0
+CHE.US,D,20100511,000000,49.3718,51.3911,49.2818,51.02,143620.7760314,0
+CHE.US,D,20100512,000000,51.2214,52.0007,50.8963,51.9348,135183.46136881,0
+CHE.US,D,20100513,000000,51.6575,52.312,51.456,51.7962,111807.95025441,0
+CHE.US,D,20100514,000000,51.456,51.7522,51.0479,51.6964,98868.328931756,0
+CHE.US,D,20100517,000000,52.0097,52.708,51.2704,52.6981,148391.6976035,0
+CHE.US,D,20100518,000000,52.9386,52.9386,51.7233,51.9817,106993.93002104,0
+CHE.US,D,20100519,000000,51.9159,52.1992,51.2504,51.6105,89369.584448815,0
+CHE.US,D,20100520,000000,50.8393,51.2404,49.7828,49.8356,154039.62681753,0
+CHE.US,D,20100521,000000,49.0294,50.4682,49.0017,49.8646,184802.0480131,0
+CHE.US,D,20100524,000000,49.7748,53.5262,49.7748,52.8179,508957.10229835,0
+CHE.US,D,20100525,000000,52.5515,53.7567,52.4188,53.4903,410543.81504595,0
+CHE.US,D,20100526,000000,53.6638,54.4271,52.718,52.9964,192639.99059583,0
+CHE.US,D,20100527,000000,53.7936,53.9622,53.0513,53.636,306160.86206174,0
+CHE.US,D,20100528,000000,53.5262,53.5262,52.8378,52.8557,119041.50928505,0
+CHE.US,D,20100601,000000,52.6063,52.9296,51.9538,52.0097,114115.23207352,0
+CHE.US,D,20100602,000000,52.0097,53.4713,51.868,53.4514,199018.5924624,0
+CHE.US,D,20100603,000000,53.2259,53.8125,52.8378,53.6918,91485.428028375,0
+CHE.US,D,20100604,000000,52.9386,53.0603,52.2751,52.4288,183862.89811539,0
+CHE.US,D,20100607,000000,52.5595,52.7809,51.4191,51.5368,131787.68777925,0
+CHE.US,D,20100608,000000,51.8032,51.8221,50.544,51.2784,143630.79897587,0
+CHE.US,D,20100609,000000,51.7153,51.9718,51.2314,51.5916,144100.87507195,0
+CHE.US,D,20100610,000000,52.1723,52.2651,51.8221,52.1992,119137.72955205,0
+CHE.US,D,20100611,000000,51.9159,52.5873,51.5817,52.4576,96636.219196238,0
+CHE.US,D,20100614,000000,52.8637,53.2737,52.4666,52.8826,115078.43703797,0
+CHE.US,D,20100615,000000,53.3297,54.0191,53.0962,53.8894,125355.96430694,0
+CHE.US,D,20100616,000000,53.4713,54.073,53.3297,53.7936,74930.530632075,0
+CHE.US,D,20100617,000000,53.9811,54.2395,53.636,54.1857,81259.017776244,0
+CHE.US,D,20100618,000000,54.3612,54.5009,53.7736,54.1208,143765.1064319,0
+CHE.US,D,20100621,000000,54.7693,54.7693,53.7477,53.8894,179112.02243225,0
+CHE.US,D,20100622,000000,53.8894,54.4541,52.7999,52.8736,137118.89194774,0
+CHE.US,D,20100623,000000,52.7449,52.7449,51.859,52.1334,86112.127493074,0
+CHE.US,D,20100624,000000,51.8969,52.3738,51.438,51.4649,72714.457607723,0
+CHE.US,D,20100625,000000,51.6295,52.3828,51.2214,51.9059,139932.33246305,0
+CHE.US,D,20100628,000000,51.849,52.3299,51.3911,51.5537,98671.879219964,0
+CHE.US,D,20100629,000000,50.8963,51.2704,50.4054,50.7296,145241.48615369,0
+CHE.US,D,20100630,000000,50.8443,51.7403,50.3425,50.7526,165687.29059681,0
+CHE.US,D,20100701,000000,50.5151,50.5151,48.8809,49.5503,131284.5359664,0
+CHE.US,D,20100702,000000,49.7369,49.7369,48.5626,48.7342,98680.899869995,0
+CHE.US,D,20100706,000000,49.4745,49.6162,48.0477,48.2792,139674.74278994,0
+CHE.US,D,20100707,000000,48.3042,49.9484,48.0957,49.8836,150432.36909947,0
+CHE.US,D,20100708,000000,50.2108,50.5719,49.9384,50.3854,87456.204347735,0
+CHE.US,D,20100709,000000,50.4402,50.4982,49.5972,49.7279,97248.621103917,0
+CHE.US,D,20100712,000000,49.683,49.8177,48.9727,49.264,63525.422109189,0
+CHE.US,D,20100713,000000,49.9005,51.4091,49.6162,51.2954,116808.39725509,0
+CHE.US,D,20100714,000000,51.2034,51.2784,50.3954,50.5251,158751.4130172,0
+CHE.US,D,20100715,000000,50.6647,50.6647,49.663,49.9943,146524.42304702,0
+CHE.US,D,20100716,000000,49.6262,49.9005,49.3558,49.683,156653.61073771,0
+CHE.US,D,20100719,000000,49.9005,50.0213,49.273,49.7279,95125.76146322,0
+CHE.US,D,20100720,000000,49.3188,50.3205,48.8997,50.2826,185019.5459083,0
+CHE.US,D,20100721,000000,50.5062,50.5062,48.9727,48.9917,106378.52123002,0
+CHE.US,D,20100722,000000,49.6062,49.8736,48.9377,49.2091,214629.32848876,0
+CHE.US,D,20100723,000000,49.0384,49.9484,48.9557,49.8936,139348.99709435,0
+CHE.US,D,20100726,000000,50.116,51.438,50.0213,51.4191,109018.56480585,0
+CHE.US,D,20100727,000000,51.7612,51.9159,50.8203,51.1127,103254.36943585,0
+CHE.US,D,20100728,000000,50.962,51.2604,50.3125,50.4054,63237.763602636,0
+CHE.US,D,20100729,000000,50.5251,51.868,49.673,49.9384,125878.15971431,0
+CHE.US,D,20100730,000000,49.264,49.5792,48.4419,49.1521,103086.98626305,0
+CHE.US,D,20100802,000000,49.7559,49.9663,49.0017,49.5035,92448.632992827,0
+CHE.US,D,20100803,000000,49.4185,50.3305,48.863,49.5125,110707.43095059,0
+CHE.US,D,20100804,000000,49.6262,50.4402,49.4265,50.1649,67259.971222141,0
+CHE.US,D,20100805,000000,49.8266,50.145,49.3987,49.8836,46093.517070959,0
+CHE.US,D,20100806,000000,49.3468,49.6541,48.5076,49.3188,92373.460909233,0
+CHE.US,D,20100809,000000,49.5035,50.0501,49.5035,50.0033,51986.006130284,0
+CHE.US,D,20100810,000000,49.5872,50.1748,49.3378,49.5702,74001.403678853,0
+CHE.US,D,20100811,000000,48.761,48.9557,48.2414,48.2852,122835.19377043,0
+CHE.US,D,20100812,000000,47.4242,48.1974,47.3692,47.916,86030.941642792,0
+CHE.US,D,20100813,000000,47.6896,47.7534,46.9682,47.0521,98370.188591139,0
+CHE.US,D,20100816,000000,46.8286,48.0008,46.5392,47.916,97503.203893688,0
+CHE.US,D,20100817,000000,48.2942,49.0474,48.0867,48.8709,97739.745383397,0
+CHE.US,D,20100818,000000,48.6973,48.9647,48.2512,48.7512,96642.232962925,0
+CHE.US,D,20100819,000000,48.5356,48.5916,47.2108,47.3305,103986.04438284,0
+CHE.US,D,20100820,000000,47.1258,47.3115,46.5303,47.1058,112251.96669484,0
+CHE.US,D,20100823,000000,47.2545,47.6366,46.4375,46.5033,78750.2747731,0
+CHE.US,D,20100824,000000,46.0494,47.0979,45.9685,45.9944,98364.174824452,0
+CHE.US,D,20100825,000000,45.7131,47.5529,45.7131,47.2108,134494.88508308,0
+CHE.US,D,20100826,000000,47.2925,47.6466,46.5871,46.6799,48314.601567551,0
+CHE.US,D,20100827,000000,46.9781,47.6796,46.1441,47.5439,63388.107769824,0
+CHE.US,D,20100830,000000,47.3592,47.6088,46.5213,46.5392,69708.57655841,0
+CHE.US,D,20100831,000000,46.5821,46.9831,46.0723,46.3486,107198.39808842,0
+CHE.US,D,20100901,000000,46.8106,48.1405,46.615,48.1225,110970.03209595,0
+CHE.US,D,20100902,000000,48.0208,48.3411,47.6088,48.2512,45706.631414063,0
+CHE.US,D,20100903,000000,48.6403,48.9377,48.2512,48.844,52214.529264409,0
+CHE.US,D,20100907,000000,48.7253,48.7412,47.7076,47.8393,86972.096129389,0
+CHE.US,D,20100908,000000,47.982,48.2692,47.6366,47.963,57305.182765396,0
+CHE.US,D,20100909,000000,48.4908,48.6115,47.935,48.4239,41631.302188818,0
+CHE.US,D,20100910,000000,48.6973,49.0017,48.4329,48.779,62638.39152278,0
+CHE.US,D,20100913,000000,49.1711,50.3585,49.0294,50.2387,128436.0151454,0
+CHE.US,D,20100914,000000,50.0691,50.2767,49.8177,49.9663,79856.807843603,0
+CHE.US,D,20100915,000000,49.9105,50.7026,49.9105,50.6449,87400.075858652,0
+CHE.US,D,20100916,000000,50.6449,50.7576,50.1928,50.4223,39921.387860666,0
+CHE.US,D,20100917,000000,51.0579,52.0576,50.145,50.9241,113924.79612842,0
+CHE.US,D,20100920,000000,51.1217,52.3559,50.8114,52.3299,110612.21297804,0
+CHE.US,D,20100921,000000,52.4018,52.6981,52.0675,52.2092,79071.008996434,0
+CHE.US,D,20100922,000000,52.0855,52.3469,51.5627,52.2751,63531.435875878,0
+CHE.US,D,20100923,000000,51.849,52.5793,51.1587,51.2784,79888.881265937,0
+CHE.US,D,20100924,000000,52.0476,52.8826,51.3621,52.8557,60245.914675594,0
+CHE.US,D,20100927,000000,52.9296,52.9386,52.0955,52.4018,44616.135054725,0
+CHE.US,D,20100928,000000,52.6802,53.3586,51.878,53.2159,78974.788729433,0
+CHE.US,D,20100929,000000,52.9386,53.3396,52.9386,53.0962,94254.767587978,0
+CHE.US,D,20100930,000000,53.5551,53.6738,52.4766,52.9096,118993.39915155,0
+CHE.US,D,20101001,000000,53.4424,53.5641,52.1244,52.4766,127932.86333255,0
+CHE.US,D,20101004,000000,52.3828,52.3828,51.2124,51.4649,104976.31129739,0
+CHE.US,D,20101005,000000,52.0576,52.4476,51.5438,52.2092,252304.57449165,0
+CHE.US,D,20101006,000000,52.0386,52.2651,51.6675,51.849,99552.896039686,0
+CHE.US,D,20101007,000000,52.2561,52.2561,51.5188,51.5368,157539.63902966,0
+CHE.US,D,20101008,000000,51.5537,52.1144,51.2874,51.8969,101187.63828424,0
+CHE.US,D,20101011,000000,52.0097,52.4018,51.7433,51.8969,43280.076555647,0
+CHE.US,D,20101012,000000,51.7054,52.3918,51.2874,52.1334,54792.43058446,0
+CHE.US,D,20101013,000000,52.3658,53.4903,52.1434,53.3027,92834.516355276,0
+CHE.US,D,20101014,000000,53.3964,53.7477,52.8477,53.4613,109860.4921421,0
+CHE.US,D,20101015,000000,53.6918,54.6586,53.3027,53.8315,152014.99203273,0
+CHE.US,D,20101018,000000,53.9253,54.1208,53.5262,53.9622,61601.016769183,0
+CHE.US,D,20101019,000000,53.2837,53.9253,52.7449,53.0872,60602.731499054,0
+CHE.US,D,20101020,000000,53.3686,53.6738,53.2079,53.2937,38544.235289224,0
+CHE.US,D,20101021,000000,53.6449,53.9532,52.3918,53.0213,51380.620283738,0
+CHE.US,D,20101022,000000,53.0603,53.601,53.0313,53.2837,45085.208856352,0
+CHE.US,D,20101025,000000,53.6828,54.1398,53.5741,54.045,75870.682824224,0
+CHE.US,D,20101026,000000,54.8052,56.5822,54.8052,56.3308,192488.6441342,0
+CHE.US,D,20101027,000000,55.818,56.2828,54.9539,55.8927,113710.30511656,0
+CHE.US,D,20101028,000000,55.9586,56.0963,54.7963,54.9629,93825.785564269,0
+CHE.US,D,20101029,000000,54.6217,55.0397,54.6217,54.7424,50533.681475246,0
+CHE.US,D,20101101,000000,55.0766,55.1235,54.1488,54.6037,80107.381455583,0
+CHE.US,D,20101102,000000,55.2742,56.6021,55.2472,56.5084,120707.32265749,0
+CHE.US,D,20101103,000000,56.5084,56.8875,55.8837,56.8236,103072.95414077,0
+CHE.US,D,20101104,000000,57.517,58.0847,57.0072,57.2955,165991.98810898,0
+CHE.US,D,20101105,000000,57.2576,57.6308,56.5084,56.8336,102450.52928862,0
+CHE.US,D,20101108,000000,56.5922,57.2277,55.9127,57.093,66047.194940157,0
+CHE.US,D,20101109,000000,57.3415,57.5439,56.8137,57.0361,77867.253364481,0
+CHE.US,D,20101110,000000,57.1658,57.938,56.5084,57.928,90187.456718318,0
+CHE.US,D,20101111,000000,57.3235,58.1406,57.3235,57.7545,66393.988819138,0
+CHE.US,D,20101112,000000,57.4152,57.5919,56.5822,56.8695,56417.149884539,0
+CHE.US,D,20101115,000000,57.1568,57.517,56.6839,56.8695,41331.616148891,0
+CHE.US,D,20101116,000000,56.4325,56.6181,55.1893,55.6154,76595.341710071,0
+CHE.US,D,20101117,000000,55.7361,56.0134,55.0487,55.318,37985.957281732,0
+CHE.US,D,20101118,000000,55.763,56.235,55.5964,55.9686,54539.852383584,0
+CHE.US,D,20101119,000000,55.782,56.3767,55.6423,56.1033,58219.2753019,0
+CHE.US,D,20101122,000000,55.801,56.4145,55.3749,56.2071,131112.14132136,0
+CHE.US,D,20101123,000000,55.5874,56.215,55.5136,56.1581,64194.9548004,0
+CHE.US,D,20101124,000000,56.4245,57.4352,56.225,57.0741,58841.700154059,0
+CHE.US,D,20101126,000000,56.6939,57.093,56.5562,56.7219,7886.052716237,0
+CHE.US,D,20101129,000000,56.3667,57.2118,56.0324,56.9324,74909.482448669,0
+CHE.US,D,20101130,000000,56.4685,56.8855,55.9087,56.5991,125162.52147849,0
+CHE.US,D,20101201,000000,57.9091,58.3561,56.8605,57.1199,175384.48938043,0
+CHE.US,D,20101202,000000,57.2855,58.003,57.2038,57.8803,80003.142832999,0
+CHE.US,D,20101203,000000,57.5919,58.3561,57.2765,58.0847,100060.05703033,0
+CHE.US,D,20101206,000000,57.8713,58.3651,57.8713,58.003,150782.16986179,0
+CHE.US,D,20101207,000000,58.41,58.7163,58.0847,58.1865,69375.814801701,0
+CHE.US,D,20101208,000000,58.5138,58.7163,58.2334,58.2524,57933.621384242,0
+CHE.US,D,20101209,000000,58.7163,58.7163,57.947,58.1127,85788.386386396,0
+CHE.US,D,20101210,000000,58.3361,58.9577,57.995,58.7542,92022.65785246,0
+CHE.US,D,20101213,000000,58.9128,59.1044,58.1127,58.1775,63579.546009377,0
+CHE.US,D,20101214,000000,58.2703,58.847,58.2624,58.7093,116202.00911409,0
+CHE.US,D,20101215,000000,58.6723,59.7119,58.5886,58.6893,110866.79576781,0
+CHE.US,D,20101216,000000,58.7821,59.6182,58.4668,59.4965,215587.52198098,0
+CHE.US,D,20101217,000000,59.2071,59.2071,58.3072,59.0057,275074.69975949,0
+CHE.US,D,20101220,000000,59.1044,59.6831,58.837,59.0136,162489.97130794,0
+CHE.US,D,20101221,000000,59.3308,59.4425,58.9128,59.0874,134671.28890592,0
+CHE.US,D,20101222,000000,59.2261,59.8976,58.9029,59.1324,133136.77610615,0
+CHE.US,D,20101223,000000,59.1044,59.7969,59.1044,59.3868,648147.73686994,0
+CHE.US,D,20101227,000000,59.4048,60.0263,59.0784,59.4775,78040.650303972,0
+CHE.US,D,20101228,000000,59.7309,60.2957,59.4675,60.0563,862177.69327884,0
+CHE.US,D,20101229,000000,60.2637,60.3295,59.6492,59.7069,103655.28721502,0
+CHE.US,D,20101230,000000,59.6042,59.8926,59.4915,59.5005,87257.750047046,0
+CHE.US,D,20101231,000000,59.6482,59.7069,58.9467,58.9847,154731.2099866,0
+CHE.US,D,20110103,000000,59.0415,60.0073,58.801,59.5165,245453.8919401,0
+CHE.US,D,20110104,000000,59.6282,59.6282,57.928,58.6534,154450.56754118,0
+CHE.US,D,20110105,000000,58.6345,59.1891,58.3651,58.9128,178109.72798433,0
+CHE.US,D,20110106,000000,58.857,59.2741,58.5596,58.9128,118551.38730001,0
+CHE.US,D,20110107,000000,59.1414,59.1981,58.1506,58.6624,106779.43900919,0
+CHE.US,D,20110110,000000,58.3921,59.1134,58.1406,58.7742,126593.79795013,0
+CHE.US,D,20110111,000000,59.1134,59.2071,58.6534,58.7921,230564.80791624,0
+CHE.US,D,20110112,000000,59.2351,59.2351,58.6823,58.9577,83666.529040148,0
+CHE.US,D,20110113,000000,59.0136,59.0326,58.4768,58.7821,71760.273293303,0
+CHE.US,D,20110114,000000,58.7452,58.8849,58.402,58.82,101181.62451756,0
+CHE.US,D,20110118,000000,58.6534,58.866,58.2793,58.866,81266.033837379,0
+CHE.US,D,20110119,000000,58.7452,58.9128,58.0468,58.1207,182037.71992573,0
+CHE.US,D,20110120,000000,57.8193,58.5596,57.7823,57.8633,130824.4828148,0
+CHE.US,D,20110121,000000,58.2524,58.2524,57.507,57.5439,141850.72403637,0
+CHE.US,D,20110124,000000,57.4252,58.5138,57.4252,58.3461,183882.94400436,0
+CHE.US,D,20110125,000000,58.0368,59.4326,58.0368,59.2741,104677.62755191,0
+CHE.US,D,20110126,000000,59.4425,60.5271,59.0974,60.2118,191228.76001316,0
+CHE.US,D,20110127,000000,60.147,60.3325,59.5622,59.7309,126801.27290084,0
+CHE.US,D,20110128,000000,59.8976,59.9166,57.985,58.1865,123323.31116656,0
+CHE.US,D,20110131,000000,58.5456,58.5456,57.5799,57.7993,62607.320394895,0
+CHE.US,D,20110201,000000,58.2054,58.7263,57.7545,57.985,94762.930873074,0
+CHE.US,D,20110202,000000,57.918,58.402,57.8453,58.003,53048.438245079,0
+CHE.US,D,20110203,000000,57.8992,58.2892,57.3155,57.967,60263.955975657,0
+CHE.US,D,20110204,000000,57.7645,58.0647,57.3873,57.6119,49753.896394764,0
+CHE.US,D,20110207,000000,57.7356,58.2054,57.4612,57.8633,65895.848478521,0
+CHE.US,D,20110208,000000,58.0189,58.1506,57.5729,58.0847,106815.52160932,0
+CHE.US,D,20110209,000000,58.0129,58.1037,57.2765,57.8633,93928.019597957,0
+CHE.US,D,20110210,000000,57.6497,58.1964,57.6497,58.0747,127424.70004745,0
+CHE.US,D,20110211,000000,58.003,58.4279,57.947,58.2144,137185.0433813,0
+CHE.US,D,20110214,000000,58.1775,58.9287,57.938,58.837,121311.70620959,0
+CHE.US,D,20110215,000000,58.6823,59.5902,58.6823,58.9218,203354.51824411,0
+CHE.US,D,20110216,000000,59.5802,61.1917,56.9324,59.8147,406894.46096108,0
+CHE.US,D,20110218,000000,60.3785,60.7236,60.3325,60.6688,126024.49470371,0
+CHE.US,D,20110222,000000,60.5839,61.1817,60.2767,60.3705,267225.73193783,0
+CHE.US,D,20110223,000000,60.5641,60.5641,59.9256,59.9903,231220.30848518,0
+CHE.US,D,20110224,000000,60.0563,60.1949,59.3588,59.8069,114841.89554826,0
+CHE.US,D,20110225,000000,59.9256,60.5741,59.5712,60.5741,97095.270053385,0
+CHE.US,D,20110228,000000,60.5899,60.8693,60.4024,60.7756,110816.68104542,0
+CHE.US,D,20110301,000000,60.973,60.973,59.5524,59.6182,122944.44386525,0
+CHE.US,D,20110302,000000,59.5622,60.2388,59.4237,59.8227,94747.896456355,0
+CHE.US,D,20110303,000000,60.1949,61.3004,59.9703,61.2106,151016.7067626,0
+CHE.US,D,20110304,000000,61.4481,62.0686,60.9432,61.5957,165673.25847454,0
+CHE.US,D,20110307,000000,61.6875,61.6875,60.5551,60.6688,160122.55182195,0
+CHE.US,D,20110308,000000,60.8523,62.0406,60.5072,61.9599,157899.46273647,0
+CHE.US,D,20110309,000000,61.7065,62.0846,61.4281,61.7254,298690.76154139,0
+CHE.US,D,20110310,000000,61.1147,61.2294,60.3705,60.3785,122014.31461758,0
+CHE.US,D,20110311,000000,60.2577,60.7506,59.9983,60.3235,80933.27208067,0
+CHE.US,D,20110314,000000,59.8976,60.6109,59.6732,59.8806,87567.459031455,0
+CHE.US,D,20110315,000000,58.82,59.8426,58.82,59.5345,126093.65302062,0
+CHE.US,D,20110316,000000,59.6372,59.8876,59.0694,59.1791,137502.77072129,0
+CHE.US,D,20110317,000000,59.9026,59.9026,59.2021,59.5105,95252.050563659,0
+CHE.US,D,20110318,000000,59.5255,60.3864,59.4675,60.3864,265964.84552234,0
+CHE.US,D,20110321,000000,60.9532,61.3084,60.5839,60.8334,140377.35119792,0
+CHE.US,D,20110322,000000,60.8803,61.0679,60.2867,60.4882,122181.69779038,0
+CHE.US,D,20110323,000000,60.3605,60.3605,59.4965,59.9434,120440.71233435,0
+CHE.US,D,20110324,000000,60.0911,60.0911,59.5165,59.9434,98664.863158828,0
+CHE.US,D,20110325,000000,60.2867,61.1437,59.9624,60.3325,77644.743997043,0
+CHE.US,D,20110328,000000,60.4154,60.6978,60.2118,60.4802,61699.241625078,0
+CHE.US,D,20110329,000000,60.3785,60.7236,60.167,60.5361,61461.697840922,0
+CHE.US,D,20110330,000000,60.5641,61.3084,60.4064,61.3084,59586.404928863,0
+CHE.US,D,20110331,000000,61.2894,62.1643,61.2354,61.869,223560.77431417,0
+CHE.US,D,20110401,000000,62.0686,62.7102,61.9319,62.3958,120376.56548969,0
+CHE.US,D,20110404,000000,62.5265,63.5083,62.3579,63.4424,143849.29916552,0
+CHE.US,D,20110405,000000,63.2877,63.8535,63.1491,63.6201,167988.55864923,0
+CHE.US,D,20110406,000000,63.7428,64.0959,63.4164,63.659,64229.03281163,0
+CHE.US,D,20110407,000000,63.7877,63.8345,63.241,63.6201,86123.152732001,0
+CHE.US,D,20110408,000000,63.7697,63.8625,62.3679,62.739,98036.424539982,0
+CHE.US,D,20110411,000000,62.7012,63.0164,62.321,62.9506,94929.311751429,0
+CHE.US,D,20110412,000000,62.4338,63.0004,62.1324,62.1494,92603.988632254,0
+CHE.US,D,20110413,000000,62.303,62.4058,61.2824,61.7632,70465.30886659,0
+CHE.US,D,20110414,000000,61.2564,61.8182,61.0769,61.6685,84534.516032048,0
+CHE.US,D,20110415,000000,61.5957,62.7669,61.4481,62.5834,95000.474657231,0
+CHE.US,D,20110418,000000,61.9319,61.9319,61.3941,61.7902,64642.980418621,0
+CHE.US,D,20110419,000000,62.0237,62.1324,61.1337,61.6235,75643.161984547,0
+CHE.US,D,20110420,000000,62.3769,62.5834,61.9229,62.5635,56393.094817789,0
+CHE.US,D,20110421,000000,62.9506,62.9796,62.5635,62.6732,63786.018665649,0
+CHE.US,D,20110425,000000,62.4427,62.5355,61.3084,62.1045,94826.075423293,0
+CHE.US,D,20110426,000000,64.5309,66.4236,63.7966,64.5509,331700.3268892,0
+CHE.US,D,20110427,000000,64.5229,65.4777,64.5229,65.396,140871.48236075,0
+CHE.US,D,20110428,000000,65.386,65.7481,65.1615,65.5826,87999.447938507,0
+CHE.US,D,20110429,000000,65.7531,65.7531,64.0042,64.6636,196565.97794834,0
+CHE.US,D,20110502,000000,63.8994,64.8193,62.7769,63.8904,116170.93798621,0
+CHE.US,D,20110503,000000,63.652,64.7773,63.5571,64.6746,144449.67353983,0
+CHE.US,D,20110504,000000,64.8053,65.1784,64.1937,64.8622,170199.62020135,0
+CHE.US,D,20110505,000000,64.7585,66.5094,64.5728,65.7561,185934.64073925,0
+CHE.US,D,20110506,000000,66.2161,66.9953,65.4309,66.1562,162387.73727426,0
+CHE.US,D,20110509,000000,65.9177,66.8915,65.6923,66.4335,81808.275133704,0
+CHE.US,D,20110510,000000,66.7688,67.106,66.5284,66.8915,78774.329839849,0
+CHE.US,D,20110511,000000,66.6541,66.683,65.1126,65.4588,113231.20837045,0
+CHE.US,D,20110512,000000,65.2373,66.3188,64.8932,66.1971,72402.744034421,0
+CHE.US,D,20110513,000000,66.2061,66.2998,64.8712,65.2623,49800.001939369,0
+CHE.US,D,20110516,000000,64.927,64.927,63.9134,63.9612,100757.65396608,0
+CHE.US,D,20110517,000000,63.7168,64.0441,63.4005,63.652,60355.164770418,0
+CHE.US,D,20110518,000000,63.6808,64.6108,63.4744,64.3703,52930.167500224,0
+CHE.US,D,20110519,000000,64.3703,64.4351,63.4274,63.9134,75361.517244681,0
+CHE.US,D,20110520,000000,63.6808,63.7917,63.0383,63.2807,72515.001012587,0
+CHE.US,D,20110523,000000,62.4338,62.6402,61.5288,61.9878,130751.3153201,0
+CHE.US,D,20110524,000000,61.9319,62.0406,61.2364,61.4011,98484.450158202,0
+CHE.US,D,20110525,000000,61.1797,61.9689,61.047,61.8182,85213.069373289,0
+CHE.US,D,20110526,000000,61.5198,62.2462,61.1037,62.1883,51370.597339259,0
+CHE.US,D,20110527,000000,62.4238,62.4238,61.8182,62.1783,39146.614252424,0
+CHE.US,D,20110531,000000,62.6213,62.9446,61.8541,62.8897,218407.97855742,0
+CHE.US,D,20110601,000000,62.6502,62.8707,62.1414,62.2651,142021.11409252,0
+CHE.US,D,20110602,000000,62.304,62.4627,61.9129,62.1324,62132.23282658,0
+CHE.US,D,20110603,000000,61.3741,62.0506,61.2904,61.6225,114925.08598744,0
+CHE.US,D,20110606,000000,61.5198,61.6225,61.1507,61.4011,124893.90656646,0
+CHE.US,D,20110607,000000,61.6685,61.9878,61.3074,61.3921,59664.5838958,0
+CHE.US,D,20110608,000000,61.1607,61.6136,60.4772,61.2284,131179.29504937,0
+CHE.US,D,20110609,000000,61.2984,61.9878,61.018,61.2984,99651.120895581,0
+CHE.US,D,20110610,000000,60.9322,61.018,59.7639,59.9405,127720.37690959,0
+CHE.US,D,20110613,000000,60.2927,60.7666,59.9484,59.9484,67480.476000683,0
+CHE.US,D,20110614,000000,60.4484,61.1417,60.2537,60.8953,81733.103050111,0
+CHE.US,D,20110615,000000,60.4772,61.6136,60.163,60.181,176356.71499492,0
+CHE.US,D,20110616,000000,60.127,60.7236,59.7749,60.3964,102777.27727864,0
+CHE.US,D,20110617,000000,60.7386,60.8493,59.7069,60.3575,178242.03085147,0
+CHE.US,D,20110620,000000,60.3755,61.4011,60.106,61.3264,103152.13540216,0
+CHE.US,D,20110621,000000,61.7055,61.9029,61.2724,61.473,104805.92124123,0
+CHE.US,D,20110622,000000,61.0947,61.5758,60.6369,60.7206,59799.893646269,0
+CHE.US,D,20110623,000000,60.125,60.4582,59.4276,60.2178,83719.650645888,0
+CHE.US,D,20110624,000000,60.2178,60.4394,59.1732,59.5105,110390.70590505,0
+CHE.US,D,20110627,000000,59.6312,60.7047,59.5662,60.4394,98169.729701555,0
+CHE.US,D,20110628,000000,60.2827,61.0749,60.0223,60.7296,86670.405500566,0
+CHE.US,D,20110629,000000,60.8493,60.97,60.0123,60.3475,105228.88949825,0
+CHE.US,D,20110630,000000,60.5939,61.2076,60.4812,60.977,119831.31731001,0
+CHE.US,D,20110701,000000,61.028,61.866,61.028,61.7992,90687.60164783,0
+CHE.US,D,20110705,000000,61.8571,62.0506,61.1607,61.3354,91949.490357762,0
+CHE.US,D,20110706,000000,61.1457,61.9299,61.1457,61.7125,158800.52544514,0
+CHE.US,D,20110707,000000,62.1414,62.759,61.5108,62.4338,74819.275948355,0
+CHE.US,D,20110708,000000,61.7532,62.4068,61.7532,62.332,61093.855778535,0
+CHE.US,D,20110711,000000,61.7155,62.0686,61.3641,61.5668,72571.12950167,0
+CHE.US,D,20110712,000000,61.4151,62.4058,61.4151,61.6555,53646.808030487,0
+CHE.US,D,20110713,000000,61.8282,62.6313,61.4561,61.5198,80623.563096262,0
+CHE.US,D,20110714,000000,61.6685,61.875,60.2368,60.4772,81832.330200454,0
+CHE.US,D,20110715,000000,60.6758,60.9223,60.2827,60.7566,103496.92469225,0
+CHE.US,D,20110718,000000,60.5421,60.5611,59.8376,60.106,61342.424801619,0
+CHE.US,D,20110719,000000,60.5171,61.4061,60.3605,61.2234,117280.47794006,0
+CHE.US,D,20110720,000000,61.2464,61.3452,60.4772,60.8693,55240.45620268,0
+CHE.US,D,20110721,000000,60.99,61.8949,60.99,61.7722,47460.646697923,0
+CHE.US,D,20110722,000000,61.8472,61.8472,60.7136,60.7856,115017.29707664,0
+CHE.US,D,20110725,000000,60.2637,60.2637,59.4375,59.6492,135007.05754598,0
+CHE.US,D,20110726,000000,59.6502,59.9424,59.2101,59.5762,115714.8940124,0
+CHE.US,D,20110727,000000,59.0724,59.0724,55.824,55.8608,470786.7228382,0
+CHE.US,D,20110728,000000,55.7221,56.4026,55.2013,55.5735,220253.20263604,0
+CHE.US,D,20110729,000000,54.8821,56.644,54.5958,56.6001,220001.62672962,0
+CHE.US,D,20110801,000000,57.0541,57.0541,53.4813,53.9083,305423.17334807,0
+CHE.US,D,20110802,000000,53.621,54.4711,53.0133,53.0133,153132.55034217,0
+CHE.US,D,20110803,000000,53.0872,53.8225,52.3199,53.5271,158594.05278888,0
+CHE.US,D,20110804,000000,53.201,54.1647,51.6615,51.6904,234625.10272478,0
+CHE.US,D,20110805,000000,52.1593,52.3,49.5244,51.1497,382708.09363832,0
+CHE.US,D,20110808,000000,50.1699,52.3988,48.6473,48.6753,475598.73848268,0
+CHE.US,D,20110809,000000,49.6561,50.7476,47.986,50.7006,460370.87893542,0
+CHE.US,D,20110810,000000,49.4096,50.2068,48.4578,48.5406,332571.32076444,0
+CHE.US,D,20110811,000000,48.9177,52.6512,48.797,51.8161,268647.98775943,0
+CHE.US,D,20110812,000000,52.0815,52.7899,51.7822,52.0436,264056.4768935,0
+CHE.US,D,20110815,000000,52.7529,53.1072,52.1863,52.7619,149305.79014,0
+CHE.US,D,20110816,000000,52.3,52.8467,51.7912,52.3269,241228.21854767,0
+CHE.US,D,20110817,000000,52.6692,52.8726,52.0047,52.4456,189953.84147541,0
+CHE.US,D,20110818,000000,51.02,51.5118,50.1798,50.541,288441.29851695,0
+CHE.US,D,20110819,000000,49.8217,51.4021,49.8217,50.102,189632.10495763,0
+CHE.US,D,20110822,000000,51.2044,51.7273,50.4752,51.3073,285307.12377831,0
+CHE.US,D,20110823,000000,51.5847,53.2657,51.0937,53.2558,285935.56239715,0
+CHE.US,D,20110824,000000,53.1261,53.4544,52.2052,53.2269,168648.06839597,0
+CHE.US,D,20110825,000000,53.4544,53.5781,51.6525,51.7652,117046.94333369,0
+CHE.US,D,20110826,000000,51.5657,52.9196,51.02,52.8637,117366.67526258,0
+CHE.US,D,20110829,000000,53.5851,55.0676,53.4933,54.9928,134671.28890592,0
+CHE.US,D,20110830,000000,54.5369,54.7693,53.9113,54.4341,211206.49294911,0
+CHE.US,D,20110831,000000,54.7175,55.2902,53.7247,54.1847,141464.84067393,0
+CHE.US,D,20110901,000000,54.05,55.1155,52.9964,53.3516,210251.30634025,0
+CHE.US,D,20110902,000000,52.3868,52.7979,51.5886,51.6565,174116.58690382,0
+CHE.US,D,20110906,000000,50.4293,51.9668,50.4293,51.8919,205519.47425161,0
+CHE.US,D,20110907,000000,52.6412,54.2265,52.1773,54.1647,191798.06325958,0
+CHE.US,D,20110908,000000,53.7058,54.2365,52.9685,53.1261,293678.28700734,0
+CHE.US,D,20110909,000000,52.6692,52.7699,51.1497,51.4768,268805.34798775,0
+CHE.US,D,20110912,000000,50.7276,52.3988,50.6429,52.3628,131862.85986284,0
+CHE.US,D,20110913,000000,52.5215,53.7058,52.0236,53.4174,196343.4685809,0
+CHE.US,D,20110914,000000,53.8554,54.6755,53.0613,54.1068,155570.13043951,0
+CHE.US,D,20110915,000000,54.5179,54.5179,53.183,53.8744,126371.28858269,0
+CHE.US,D,20110916,000000,54.0879,54.3782,53.6678,53.7886,103895.83788253,0
+CHE.US,D,20110919,000000,52.7699,53.7337,52.4456,53.3127,106628.09254756,0
+CHE.US,D,20110920,000000,53.5851,53.8454,52.2721,52.2901,223713.12307027,0
+CHE.US,D,20110921,000000,52.2431,52.3718,49.1521,49.1991,419539.40771604,0
+CHE.US,D,20110922,000000,47.6486,48.3002,47.0511,47.2645,468527.55115259,0
+CHE.US,D,20110923,000000,47.2645,48.842,47.1638,48.5046,235779.74592878,0
+CHE.US,D,20110926,000000,48.834,49.1711,47.9948,48.8887,208763.90137953,0
+CHE.US,D,20110927,000000,49.6949,52.2252,49.5433,51.3531,284076.30619626,0
+CHE.US,D,20110928,000000,51.3441,51.7273,49.8217,49.8586,190795.76881167,0
+CHE.US,D,20110929,000000,50.4952,51.5388,50.2158,51.4938,189233.19176736,0
+CHE.US,D,20110930,000000,50.6439,52.6712,50.6439,51.3013,185202.96579227,0
+CHE.US,D,20111003,000000,50.9053,51.5946,48.6373,48.6563,267112.47266521,0
+CHE.US,D,20111004,000000,48.2114,51.5946,47.8721,51.3931,352821.67779022,0
+CHE.US,D,20111005,000000,51.5567,52.1683,50.8663,51.863,242604.36882466,0
+CHE.US,D,20111006,000000,51.7313,51.9817,49.8576,50.4024,421236.29221636,0
+CHE.US,D,20111007,000000,50.3924,50.4014,48.3371,48.4578,534419.39045332,0
+CHE.US,D,20111010,000000,49.273,49.4096,48.7043,49.4096,339509.20293295,0
+CHE.US,D,20111011,000000,49.2281,49.9424,48.9807,49.7309,197397.88234012,0
+CHE.US,D,20111012,000000,49.9713,50.8283,49.8586,50.2068,222139.52078703,0
+CHE.US,D,20111013,000000,49.9514,50.3085,49.0007,49.6481,226897.4125313,0
+CHE.US,D,20111014,000000,50.0551,50.121,49.6382,49.9713,248000.72213227,0
+CHE.US,D,20111017,000000,49.5722,49.8386,48.9907,49.1991,209729.11093287,0
+CHE.US,D,20111018,000000,49.3568,49.9334,48.9807,49.7499,313617.93275427,0
+CHE.US,D,20111019,000000,49.7229,49.7229,48.0048,48.3002,299983.7213792,0
+CHE.US,D,20111020,000000,48.4119,48.5696,47.6816,47.8821,243927.39749592,0
+CHE.US,D,20111021,000000,48.797,49.265,48.5146,48.825,443926.23392839,0
+CHE.US,D,20111024,000000,49.0007,50.5121,48.9447,50.4113,354593.73437415,0
+CHE.US,D,20111025,000000,50.5042,50.5042,49.5882,49.7579,233510.55129868,0
+CHE.US,D,20111026,000000,50.6259,54.1907,50.6259,53.8554,678299.76074673,0
+CHE.US,D,20111027,000000,55.8797,56.5363,54.7603,55.9547,386742.32879119,0
+CHE.US,D,20111028,000000,55.9806,56.9533,55.9806,56.6341,189018.7007555,0
+CHE.US,D,20111031,000000,56.1681,56.4834,55.3949,55.4039,155547.0776672,0
+CHE.US,D,20111101,000000,53.4544,54.7723,51.1876,53.191,206666.09910003,0
+CHE.US,D,20111102,000000,54.0978,54.3492,53.4544,54.1068,195686.96571752,0
+CHE.US,D,20111103,000000,54.5758,54.8252,53.614,54.3234,215098.40229039,0
+CHE.US,D,20111104,000000,53.9781,54.052,53.145,53.586,131392.78376677,0
+CHE.US,D,20111107,000000,53.9492,55.4239,53.4743,55.1625,391108.32340633,0
+CHE.US,D,20111108,000000,55.0726,55.5236,54.3234,55.1863,223872.48788748,0
+CHE.US,D,20111109,000000,53.7697,54.6426,53.3885,53.4444,140901.55119419,0
+CHE.US,D,20111110,000000,54.0809,54.2196,52.6772,53.191,230438.51881581,0
+CHE.US,D,20111111,000000,53.6589,54.5309,53.639,54.1927,100961.11973901,0
+CHE.US,D,20111114,000000,53.6589,53.9971,53.0033,53.4743,202409.35457971,0
+CHE.US,D,20111115,000000,53.2747,54.1847,52.8358,53.8365,198584.59896645,0
+CHE.US,D,20111116,000000,51.848,52.3239,45.0228,47.4072,3107303.2244981,0
+CHE.US,D,20111117,000000,48.0188,48.4828,45.797,46.7987,1030690.4519243,0
+CHE.US,D,20111118,000000,46.8355,47.2216,46.201,46.5831,468105.58519002,0
+CHE.US,D,20111121,000000,45.8627,47.1928,45.787,46.7507,495936.29512542,0
+CHE.US,D,20111122,000000,46.8087,47.2755,46.5632,46.631,193991.08351163,0
+CHE.US,D,20111123,000000,46.3297,47.0601,46.2469,46.7987,326232.8106758,0
+CHE.US,D,20111125,000000,46.7987,46.9851,46.5831,46.64,155192.26543264,0
+CHE.US,D,20111128,000000,47.96,48.3042,47.4172,48.0457,222311.91543207,0
+CHE.US,D,20111129,000000,47.9889,48.3879,47.5389,48.1027,181742.04306359,0
+CHE.US,D,20111130,000000,49.5095,50.4312,47.3652,50.2258,410707.18904096,0
+CHE.US,D,20111201,000000,49.9424,51.3093,49.5882,50.8783,289955.76542776,0
+CHE.US,D,20111202,000000,51.3283,51.4888,49.8107,49.8766,206330.33045998,0
+CHE.US,D,20111205,000000,50.5609,50.5609,49.5513,49.9424,193726.47777738,0
+CHE.US,D,20111206,000000,49.9135,49.9135,47.2295,47.2845,405027.1864046,0
+CHE.US,D,20111207,000000,47.1748,48.0268,46.8266,47.8563,376627.17322278,0
+CHE.US,D,20111208,000000,47.6317,47.7494,46.3297,46.3766,232054.21746586,0
+CHE.US,D,20111209,000000,46.4415,47.5199,46.3486,46.9851,196257.27125838,0
+CHE.US,D,20111212,000000,46.5353,46.8445,46.0803,46.7607,169125.16055318,0
+CHE.US,D,20111213,000000,46.8834,47.3792,45.1165,45.1515,181076.51955018,0
+CHE.US,D,20111214,000000,44.9269,46.4783,44.6097,46.2668,355265.27165425,0
+CHE.US,D,20111215,000000,46.5542,47.2216,46.5542,46.8445,258519.80236319,0
+CHE.US,D,20111216,000000,47.2655,47.5029,46.4604,46.8445,436988.35175988,0
+CHE.US,D,20111219,000000,47.0141,47.5569,46.211,46.2299,139038.28581551,0
+CHE.US,D,20111220,000000,47.0979,47.6227,46.9771,47.5389,170488.28100236,0
+CHE.US,D,20111221,000000,47.3982,48.1385,47.0681,48.0368,155059.96256551,0
+CHE.US,D,20111222,000000,48.0557,49.2261,47.97,48.9517,162064.99846203,0
+CHE.US,D,20111223,000000,48.9777,49.1491,48.6613,48.7103,91992.589019023,0
+CHE.US,D,20111227,000000,48.5846,49.2808,48.4339,49.1294,126950.61477359,0
+CHE.US,D,20111228,000000,49.0904,49.0904,47.4652,47.96,131327.63462766,0
+CHE.US,D,20111229,000000,48.0368,48.783,47.9889,48.5846,83833.912212951,0
+CHE.US,D,20111230,000000,48.5146,48.6793,47.922,47.922,96105.003138839,0
+CHE.US,D,20120103,000000,48.7283,49.1871,48.2792,49.0254,244317.29003616,0
+CHE.US,D,20120104,000000,48.6903,49.2261,47.5389,47.9041,253049.27926645,0
+CHE.US,D,20120105,000000,47.7316,48.2414,45.9865,48.0557,281832.16892736,0
+CHE.US,D,20120106,000000,48.1127,48.9047,47.8751,48.6513,217868.74414444,0
+CHE.US,D,20120109,000000,48.822,50.2068,48.7193,49.9224,305564.49686523,0
+CHE.US,D,20120110,000000,50.4293,50.5131,49.7669,49.7858,253965.37639184,0
+CHE.US,D,20120111,000000,49.6372,50.2637,49.4265,50.1699,244368.407053,0
+CHE.US,D,20120112,000000,50.2896,50.2896,49.2351,49.3718,132873.17266634,0
+CHE.US,D,20120113,000000,48.8759,50.4123,48.8669,50.3275,348837.55735974,0
+CHE.US,D,20120117,000000,50.7934,51.003,50.3155,50.6637,190808.79863949,0
+CHE.US,D,20120118,000000,50.6449,51.5707,50.4962,51.5707,220369.468792,0
+CHE.US,D,20120119,000000,51.9059,52.0875,51.1427,51.8391,183449.95280285,0
+CHE.US,D,20120120,000000,51.9159,53.173,51.9159,53.0693,225802.90699418,0
+CHE.US,D,20120123,000000,53.1062,54.3424,52.9665,53.5581,259572.21153351,0
+CHE.US,D,20120124,000000,53.5491,54.3612,53.145,53.8464,235997.24382397,0
+CHE.US,D,20120125,000000,53.639,54.3512,53.3516,54.3144,172632.18882645,0
+CHE.US,D,20120126,000000,54.5309,54.5758,53.3885,53.5681,243740.9707286,0
+CHE.US,D,20120127,000000,53.3037,53.9323,53.182,53.5781,95013.504485054,0
+CHE.US,D,20120130,000000,53.1251,53.1251,52.7979,52.8716,143564.64754231,0
+CHE.US,D,20120131,000000,53.2977,53.628,52.2022,52.5515,204802.83372136,0
+CHE.US,D,20120201,000000,52.7429,53.9502,52.6772,53.614,256296.71327771,0
+CHE.US,D,20120202,000000,53.631,54.5858,53.0872,54.5588,142517.24984424,0
+CHE.US,D,20120203,000000,55.2073,55.4687,54.7992,54.9789,137683.18372191,0
+CHE.US,D,20120206,000000,54.6975,54.7554,54.1088,54.2007,160719.91931292,0
+CHE.US,D,20120207,000000,54.1917,54.4181,53.9303,54.2745,120416.6572676,0
+CHE.US,D,20120208,000000,54.4541,55.0088,54.1997,54.6795,83540.23993971,0
+CHE.US,D,20120209,000000,54.7085,55.1883,53.6848,53.9961,195100.62346548,0
+CHE.US,D,20120210,000000,53.5561,54.2475,53.3007,53.7587,224353.58922248,0
+CHE.US,D,20120213,000000,54.2007,54.2007,52.8447,53.5781,396723.17690359,0
+CHE.US,D,20120214,000000,53.4833,54.9289,52.7779,54.6696,338945.91345322,0
+CHE.US,D,20120215,000000,55.2073,58.6883,55.2073,58.6694,757062.0630532,0
+CHE.US,D,20120216,000000,57.5699,61.7742,57.5699,59.7829,673161.99940669,0
+CHE.US,D,20120217,000000,59.8326,60.1978,58.406,58.5946,272425.63553363,0
+CHE.US,D,20120221,000000,58.5656,59.286,58.0947,58.6515,231849.74939847,0
+CHE.US,D,20120222,000000,58.6135,58.7522,58.2084,58.2254,156949.28759984,0
+CHE.US,D,20120223,000000,58.406,58.7911,58.2554,58.6515,293915.8307915,0
+CHE.US,D,20120224,000000,58.6515,58.7063,58.3961,58.5556,174330.07562122,0
+CHE.US,D,20120227,000000,58.5098,58.7722,57.927,58.5846,169824.76207783,0
+CHE.US,D,20120228,000000,59.0326,59.0326,58.3202,58.5746,201297.81003697,0
+CHE.US,D,20120229,000000,58.835,58.8829,57.7466,58.009,211702.62870083,0
+CHE.US,D,20120301,000000,58.0129,58.6035,57.6746,58.3961,293915.8307915,0
+CHE.US,D,20120302,000000,58.3301,58.406,57.2486,57.4182,217411.69787619,0
+CHE.US,D,20120305,000000,57.3265,57.966,57.0451,57.5389,211488.13768898,0
+CHE.US,D,20120306,000000,57.1858,57.6069,56.8406,56.9404,158988.95680137,0
+CHE.US,D,20120307,000000,57.0631,57.1768,56.4355,56.5403,127751.44803747,0
+CHE.US,D,20120308,000000,56.5403,57.2785,56.3507,57.1478,185449.53022647,0
+CHE.US,D,20120309,000000,57.2875,58.4239,57.2875,57.511,165274.34528427,0
+CHE.US,D,20120312,000000,57.3635,57.937,57.093,57.6268,109675.06766923,0
+CHE.US,D,20120313,000000,57.8982,58.406,57.6836,58.3871,199884.57486541,0
+CHE.US,D,20120314,000000,58.2254,58.4618,57.8083,57.927,132200.63309179,0
+CHE.US,D,20120315,000000,57.8533,58.0947,57.1948,57.995,103986.04438284,0
+CHE.US,D,20120316,000000,58.0468,59.4286,57.937,58.3022,283865.82436219,0
+CHE.US,D,20120319,000000,58.1884,59.5682,58.1047,59.0894,217984.00800595,0
+CHE.US,D,20120320,000000,58.799,58.9218,58.2733,58.5656,125239.69815099,0
+CHE.US,D,20120321,000000,58.4419,58.9287,58.3022,58.4908,86238.416593512,0
+CHE.US,D,20120322,000000,58.0757,58.6315,57.3803,57.6457,255476.8364193,0
+CHE.US,D,20120323,000000,57.5879,58.2823,57.5879,58.0657,108284.88526996,0
+CHE.US,D,20120326,000000,58.4618,59.8616,58.4618,59.5415,153898.30330038,0
+CHE.US,D,20120327,000000,59.5125,59.8986,59.0604,59.0804,144911.73128031,0
+CHE.US,D,20120328,000000,59.2201,60.0093,58.7343,59.6162,185683.06483283,0
+CHE.US,D,20120329,000000,59.1633,59.5682,58.828,59.4635,153361.07347629,0
+CHE.US,D,20120330,000000,59.7539,59.8776,58.7502,58.816,235094.17652639,0
+CHE.US,D,20120402,000000,58.809,60.141,58.5946,60.0383,244741.26058763,0
+CHE.US,D,20120403,000000,59.8716,60.2248,59.1722,59.3918,161391.45659302,0
+CHE.US,D,20120404,000000,59.0057,59.4735,58.9287,59.2581,174567.61940538,0
+CHE.US,D,20120405,000000,59.0057,59.6062,59.0057,59.286,92127.898769492,0
+CHE.US,D,20120409,000000,58.4519,58.7812,57.7326,58.5198,281546.51500971,0
+CHE.US,D,20120410,000000,58.406,58.406,57.5389,57.6268,228386.82208091,0
+CHE.US,D,20120411,000000,58.0368,58.8849,57.6069,58.406,159546.2325144,0
+CHE.US,D,20120412,000000,58.3301,59.2581,58.2454,58.7343,200976.07351919,0
+CHE.US,D,20120413,000000,58.4818,58.7343,58.2454,58.2634,93773.666252976,0
+CHE.US,D,20120416,000000,58.3301,58.9967,57.8982,58.6135,172243.29858065,0
+CHE.US,D,20120417,000000,58.854,60.5371,58.7891,60.3405,334013.62247499,0
+CHE.US,D,20120418,000000,59.9823,60.17,59.2681,59.5125,251190.02306555,0
+CHE.US,D,20120419,000000,59.4935,60.2917,59.1911,59.9076,333403.22515621,0
+CHE.US,D,20120420,000000,60.0583,60.0583,55.0088,55.5904,1116686.3132616,0
+CHE.US,D,20120423,000000,55.1215,55.1215,53.7587,53.8734,463478.99401841,0
+CHE.US,D,20120424,000000,53.8644,54.7992,53.8644,54.4271,385361.16704196,0
+CHE.US,D,20120425,000000,54.8831,55.4877,54.3702,54.9888,249322.74850907,0
+CHE.US,D,20120426,000000,54.8731,56.0404,54.7823,56.0304,263182.47613491,0
+CHE.US,D,20120427,000000,56.1681,56.9504,55.8618,56.8575,239403.040358,0
+CHE.US,D,20120430,000000,56.664,56.8456,56.0794,56.6251,360022.16110409,0
+CHE.US,D,20120501,000000,56.8127,56.9813,56.235,56.8695,294937.16883393,0
+CHE.US,D,20120502,000000,56.4734,57.1768,56.0684,57.1568,206051.69260346,0
+CHE.US,D,20120503,000000,57.1518,57.1698,56.7677,57.0481,243643.74816716,0
+CHE.US,D,20120504,000000,56.8755,57.0152,56.1871,56.2938,317596.03941806,0
+CHE.US,D,20120507,000000,56.235,56.2738,55.9477,56.0953,250333.06131258,0
+CHE.US,D,20120508,000000,55.8519,56.8944,55.8329,56.8845,150015.41460914,0
+CHE.US,D,20120509,000000,56.2071,56.8595,55.9287,56.2649,167966.50817139,0
+CHE.US,D,20120510,000000,56.255,56.255,55.1754,55.325,224337.55251132,0
+CHE.US,D,20120511,000000,55.1465,55.4867,54.5069,54.5359,176325.64386704,0
+CHE.US,D,20120514,000000,54.2186,55.1495,54.2186,54.9399,145875.93853921,0
+CHE.US,D,20120515,000000,54.7464,55.1983,54.4451,54.5678,95470.550753307,0
+CHE.US,D,20120516,000000,54.8442,54.8731,54.07,54.1458,108456.27762057,0
+CHE.US,D,20120517,000000,54.3902,54.3902,52.8209,53.159,153039.33695851,0
+CHE.US,D,20120518,000000,53.0842,53.3297,51.2314,51.4021,361609.7955096,0
+CHE.US,D,20120521,000000,51.4599,52.6432,51.1207,52.6332,152515.13696224,0
+CHE.US,D,20120522,000000,52.728,52.7469,51.8869,52.1663,132784.97075493,0
+CHE.US,D,20120523,000000,51.8869,52.4925,51.4021,52.2611,202075.59052856,0
+CHE.US,D,20120524,000000,52.2232,52.3888,51.6255,52.2611,266879.9403533,0
+CHE.US,D,20120525,000000,52.2701,52.9625,52.0496,52.8308,180831.95970488,0
+CHE.US,D,20120529,000000,53.0743,53.3197,52.6622,53.17,137844.55312803,0
+CHE.US,D,20120530,000000,52.8497,53.4074,52.6242,52.6522,202791.22876437,0
+CHE.US,D,20120531,000000,52.7839,52.8687,52.1563,52.2791,279163.05881256,0
+CHE.US,D,20120601,000000,51.5138,52.6152,50.8723,52.298,219979.57625176,0
+CHE.US,D,20120604,000000,52.3259,52.5125,51.3931,51.9159,77617.68204695,0
+CHE.US,D,20120605,000000,51.6934,52.5783,51.5677,52.5225,173532.24924068,0
+CHE.US,D,20120606,000000,52.738,54.4691,52.3618,54.4691,220173.01908021,0
+CHE.US,D,20120607,000000,54.8052,55.0338,53.9701,54.0191,112190.82673351,0
+CHE.US,D,20120608,000000,53.9043,56.0204,53.8375,55.1365,253173.56377799,0
+CHE.US,D,20120611,000000,55.5236,55.6164,53.8474,53.8764,118559.40565559,0
+CHE.US,D,20120612,000000,54.0091,54.2984,53.3396,54.054,127899.78761577,0
+CHE.US,D,20120613,000000,54.0829,54.7783,53.8095,54.2225,143303.04869141,0
+CHE.US,D,20120614,000000,54.4221,55.776,53.9432,54.8891,249068.16571931,0
+CHE.US,D,20120615,000000,55.0706,56.1871,55.0148,55.9087,180413.00062566,0
+CHE.US,D,20120618,000000,55.6933,56.671,55.6443,56.2748,143508.51905323,0
+CHE.US,D,20120619,000000,56.3607,56.8695,56.1302,56.1391,150821.25934526,0
+CHE.US,D,20120620,000000,56.1771,57.2915,55.9467,56.9524,124664.38113789,0
+CHE.US,D,20120621,000000,57.1329,57.2526,55.4029,55.5236,95664.995876203,0
+CHE.US,D,20120622,000000,55.8987,57.6119,55.4677,57.2238,176615.30696249,0
+CHE.US,D,20120625,000000,56.5223,56.9982,55.5705,55.5984,74265.007118656,0
+CHE.US,D,20120626,000000,55.5984,56.1123,55.4389,55.4677,83309.712216688,0
+CHE.US,D,20120627,000000,55.7032,57.4132,55.6733,57.3195,211349.82105516,0
+CHE.US,D,20120628,000000,56.6999,57.3385,56.0394,56.8426,146440.2303134,0
+CHE.US,D,20120629,000000,57.8773,57.926,56.6959,56.8845,182398.54592699,0
+CHE.US,D,20120702,000000,57.096,57.7076,56.6809,57.6507,189785.45600816,0
+CHE.US,D,20120703,000000,57.4282,57.9101,57.1279,57.8453,64774.280991298,0
+CHE.US,D,20120705,000000,57.6556,59.1444,57.6556,58.5816,93384.776007184,0
+CHE.US,D,20120706,000000,58.1476,58.7602,58.0807,58.3561,137140.9424256,0
+CHE.US,D,20120709,000000,58.1377,58.5168,57.7466,58.3931,106046.76176776,0
+CHE.US,D,20120710,000000,58.835,58.835,57.4682,57.5429,73053.233131121,0
+CHE.US,D,20120711,000000,57.5619,57.8393,57.2526,57.8123,97440.05934347,0
+CHE.US,D,20120712,000000,57.6209,58.5267,57.4042,58.1187,111523.29863119,0
+CHE.US,D,20120713,000000,58.2304,58.7043,58.1087,58.6195,120330.45994507,0
+CHE.US,D,20120716,000000,58.6943,58.9947,58.4878,58.7891,96591.115946081,0
+CHE.US,D,20120717,000000,59.0505,59.5524,58.5257,59.2201,72417.778451139,0
+CHE.US,D,20120718,000000,58.9957,60.2787,58.7971,59.7229,180253.63580844,0
+CHE.US,D,20120719,000000,59.7689,59.9733,59.4935,59.7599,91793.132423886,0
+CHE.US,D,20120720,000000,59.4755,59.8756,59.1722,59.2781,158592.04819998,0
+CHE.US,D,20120723,000000,58.3741,58.807,57.5819,57.8123,77680.826597168,0
+CHE.US,D,20120724,000000,57.979,57.979,57.1179,57.512,96455.806195612,0
+CHE.US,D,20120725,000000,57.942,57.942,56.8226,57.5619,100333.68341461,0
+CHE.US,D,20120726,000000,58.4978,62.3838,58.4209,60.4612,568892.30569509,0
+CHE.US,D,20120727,000000,60.2318,60.4842,59.9584,60.2987,262714.40462774,0
+CHE.US,D,20120730,000000,60.2937,60.9312,59.8157,60.134,110470.88946087,0
+CHE.US,D,20120731,000000,60.0373,60.3475,59.0136,59.0694,138912.99900952,0
+CHE.US,D,20120801,000000,59.5902,59.7909,58.6574,58.7502,226966.57084821,0
+CHE.US,D,20120802,000000,58.1357,58.2773,55.5616,55.9477,479522.72124629,0
+CHE.US,D,20120803,000000,56.8536,57.3703,56.4485,57.2038,313566.81573742,0
+CHE.US,D,20120806,000000,57.3535,58.2304,57.3535,58.1556,153523.44517685,0
+CHE.US,D,20120807,000000,58.5158,59.3748,57.8003,58.2114,236751.97154326,0
+CHE.US,D,20120808,000000,58.1177,58.9677,57.512,58.827,146974.45325414,0
+CHE.US,D,20120809,000000,58.7313,58.9957,58.0209,58.1456,82168.098840507,0
+CHE.US,D,20120810,000000,58.0408,58.9277,57.8183,58.9019,119677.96625948,0
+CHE.US,D,20120813,000000,58.9477,59.7529,58.4678,59.7329,103700.39046518,0
+CHE.US,D,20120814,000000,60.185,60.2128,59.6949,60.0543,203558.98631148,0
+CHE.US,D,20120815,000000,59.7909,60.2218,59.6949,60.176,81944.587178621,0
+CHE.US,D,20120816,000000,59.9953,61.885,59.9953,61.7224,145704.54618862,0
+CHE.US,D,20120817,000000,61.7125,61.7125,60.9472,61.5048,116283.19496438,0
+CHE.US,D,20120820,000000,61.3184,62.8369,61.1207,62.5744,188954.55391084,0
+CHE.US,D,20120821,000000,62.7241,63.4204,62.2801,62.6133,193604.19785473,0
+CHE.US,D,20120822,000000,62.318,62.7719,62.0976,62.5076,86746.579878607,0
+CHE.US,D,20120823,000000,62.356,62.4118,61.6545,61.8561,64607.900112943,0
+CHE.US,D,20120824,000000,62.0776,62.8279,61.7792,62.4218,70758.981139831,0
+CHE.US,D,20120827,000000,62.8837,63.15,62.1733,62.4707,69363.787268325,0
+CHE.US,D,20120828,000000,62.3659,62.9586,62.1444,62.309,58198.227118493,0
+CHE.US,D,20120829,000000,62.2901,62.762,62.2901,62.309,74797.225470501,0
+CHE.US,D,20120830,000000,62.2511,62.3848,61.9029,62.1923,67990.643874675,0
+CHE.US,D,20120831,000000,62.743,62.743,61.7872,62.318,109355.33574035,0
+CHE.US,D,20120904,000000,62.318,63.3537,61.9699,63.1202,100738.61037158,0
+CHE.US,D,20120905,000000,62.9486,63.4764,62.8469,63.1202,87874.161132517,0
+CHE.US,D,20120906,000000,63.1202,64.6566,63.0733,64.6108,112483.4967123,0
+CHE.US,D,20120907,000000,64.9789,64.9789,64.3573,64.7135,75009.71189346,0
+CHE.US,D,20120910,000000,64.2616,65.1096,64.1787,64.9969,93126.18403962,0
+CHE.US,D,20120911,000000,64.9789,65.5566,64.8652,65.4229,91287.976022134,0
+CHE.US,D,20120912,000000,65.7242,65.7821,64.913,65.6214,486427.527698,0
+CHE.US,D,20120913,000000,65.5466,66.8576,65.4887,66.6251,192220.02922216,0
+CHE.US,D,20120914,000000,66.5274,67.3675,66.239,67.2916,157022.45509454,0
+CHE.US,D,20120917,000000,67.1879,67.4233,66.6251,67.3575,81053.547414419,0
+CHE.US,D,20120918,000000,66.9813,67.2986,66.8765,67.2268,113042.77701425,0
+CHE.US,D,20120919,000000,67.2268,67.2716,66.8576,67.0462,107904.01337975,0
+CHE.US,D,20120920,000000,66.9155,67.3575,66.6909,67.2616,114086.16553453,0
+CHE.US,D,20120921,000000,67.3385,67.4522,67.1419,67.3185,135702.64989282,0
+CHE.US,D,20120924,000000,67.1978,67.6667,67.115,67.563,135856.00094336,0
+CHE.US,D,20120925,000000,67.9251,68.0459,65.9158,65.9707,175132.91347401,0
+CHE.US,D,20120926,000000,66.0854,66.6761,64.4861,64.5888,144348.44180059,0
+CHE.US,D,20120927,000000,64.7674,65.7631,64.7674,65.6404,105606.75450512,0
+CHE.US,D,20120928,000000,65.348,66.0415,65.3191,65.396,95109.724752055,0
+CHE.US,D,20121001,000000,65.7063,66.8765,65.5466,66.7349,107279.58393871,0
+CHE.US,D,20121002,000000,66.7179,66.8087,65.6314,66.2001,90919.1316653,0
+CHE.US,D,20121003,000000,66.6441,66.6441,65.9437,66.1492,142285.71982677,0
+CHE.US,D,20121004,000000,66.4236,67.1459,66.0285,66.9185,80684.703057585,0
+CHE.US,D,20121005,000000,67.124,67.6477,66.4685,66.9344,81645.903433141,0
+CHE.US,D,20121008,000000,66.7009,66.9344,66.6052,66.8765,48076.055488946,0
+CHE.US,D,20121009,000000,66.8286,66.8576,65.5944,65.6214,44371.575209432,0
+CHE.US,D,20121010,000000,65.7063,65.9517,65.0737,65.348,57355.297487792,0
+CHE.US,D,20121011,000000,65.9607,66.5074,65.3191,65.5766,46260.900243762,0
+CHE.US,D,20121012,000000,65.6034,66.4685,64.93,65.1486,76542.220104331,0
+CHE.US,D,20121015,000000,65.4229,66.0275,64.9969,65.8678,48768.640952459,0
+CHE.US,D,20121016,000000,66.1133,66.9344,66.1133,66.5274,64820.386535903,0
+CHE.US,D,20121017,000000,66.5852,66.8965,66.2001,66.4585,61758.376997507,0
+CHE.US,D,20121018,000000,66.0944,66.5474,65.7531,66.4984,50781.248203883,0
+CHE.US,D,20121019,000000,66.0375,66.4685,65.5177,65.839,80095.353922209,0
+CHE.US,D,20121022,000000,65.6414,65.9517,65.0537,65.2153,65363.630126675,0
+CHE.US,D,20121023,000000,64.7485,65.0617,64.2376,64.8532,68296.343681291,0
+CHE.US,D,20121024,000000,65.2523,65.2723,64.5359,65.0169,57596.850449741,0
+CHE.US,D,20121025,000000,65.4787,66.1313,64.8372,65.2623,81939.575706382,0
+CHE.US,D,20121026,000000,65.4319,65.5656,64.6437,64.7295,51471.8290785,0
+CHE.US,D,20121031,000000,64.937,65.0796,62.7291,63.4674,190807.79634503,0
+CHE.US,D,20121101,000000,63.4204,66.5074,63.2807,66.249,161753.28488872,0
+CHE.US,D,20121102,000000,66.2311,66.5004,63.0174,64.0979,326906.3525448,0
+CHE.US,D,20121105,000000,63.9712,65.4987,63.9712,65.1386,96811.620724623,0
+CHE.US,D,20121106,000000,65.3281,66.25,65.1276,66.1931,121438.99760447,0
+CHE.US,D,20121107,000000,65.7631,65.9068,64.0411,64.1738,131092.09543239,0
+CHE.US,D,20121108,000000,64.2476,64.8252,63.5841,63.5841,142623.49305572,0
+CHE.US,D,20121109,000000,63.17,63.5841,61.1167,61.2145,230771.28057252,0
+CHE.US,D,20121112,000000,61.2244,62.2791,61.2244,61.5598,139505.35502824,0
+CHE.US,D,20121113,000000,61.2614,62.1723,60.8863,61.1077,201474.21385981,0
+CHE.US,D,20121114,000000,61.03,61.2964,59.0505,59.1722,179761.50923451,0
+CHE.US,D,20121115,000000,54.0181,60.0931,53.4883,60.0073,200821.72017421,0
+CHE.US,D,20121116,000000,59.8197,61.05,59.2791,60.7546,207179.27385737,0
+CHE.US,D,20121119,000000,61.5208,62.763,61.2424,62.6323,171141.77698239,0
+CHE.US,D,20121120,000000,62.4118,63.206,60.121,63.177,215718.82255365,0
+CHE.US,D,20121121,000000,63.4234,63.8415,62.9306,63.1321,177199.64462563,0
+CHE.US,D,20121123,000000,63.4414,64.6816,63.4414,64.3723,116354.35787017,0
+CHE.US,D,20121126,000000,64.068,64.9959,64.0131,64.4292,138392.80819104,0
+CHE.US,D,20121127,000000,64.3134,64.6168,63.8115,63.8315,159290.64743018,0
+CHE.US,D,20121128,000000,63.4704,64.6258,63.1133,64.1548,169932.00758375,0
+CHE.US,D,20121129,000000,64.7575,65.1555,64.0979,64.7295,151456.71402524,0
+CHE.US,D,20121130,000000,64.7674,65.0348,64.2087,64.4381,181741.04076916,0
+CHE.US,D,20121203,000000,64.6536,64.9859,63.642,64.1179,170711.79266423,0
+CHE.US,D,20121204,000000,64.0979,64.9659,64.0979,64.6716,161679.11509958,0
+CHE.US,D,20121205,000000,64.7385,65.1086,64.051,64.7295,144455.68730652,0
+CHE.US,D,20121206,000000,64.6357,64.919,64.2945,64.4861,61624.069541484,0
+CHE.US,D,20121207,000000,64.7485,65.6873,64.5239,64.5968,91858.281563001,0
+CHE.US,D,20121210,000000,64.5619,64.7385,64.2476,64.6437,118553.39188891,0
+CHE.US,D,20121211,000000,65.0249,65.4319,64.5698,65.366,98447.36526363,0
+CHE.US,D,20121212,000000,65.5466,65.5466,64.2476,64.6168,137646.09882735,0
+CHE.US,D,20121213,000000,64.5519,65.1176,63.7078,64.1738,127143.05530759,0
+CHE.US,D,20121214,000000,63.9462,64.6616,63.9462,64.5968,108192.67418076,0
+CHE.US,D,20121217,000000,64.7485,65.7531,64.506,65.7242,153021.29565845,0
+CHE.US,D,20121218,000000,65.6773,66.0005,65.0617,65.366,352918.90035167,0
+CHE.US,D,20121219,000000,65.4119,65.4119,64.3623,65.0517,161463.62179328,0
+CHE.US,D,20121220,000000,65.1466,66.1682,65.0348,65.84,125659.65952467,0
+CHE.US,D,20121221,000000,65.2413,65.356,64.4002,64.5319,283088.04387061,0
+CHE.US,D,20121224,000000,64.3813,64.4771,64.2107,64.3234,39594.639870644,0
+CHE.US,D,20121226,000000,64.5888,64.7195,63.9562,64.3134,72067.977688814,0
+CHE.US,D,20121227,000000,64.2296,64.3723,63.2549,63.5183,105047.47420319,0
+CHE.US,D,20121228,000000,63.197,63.8695,63.197,63.4334,140722.14048801,0
+CHE.US,D,20121231,000000,63.5551,65.0249,63.4514,64.919,120096.92533871,0
+CHE.US,D,20130102,000000,66.0584,67.0492,65.2902,67.0132,241167.07858635,0
+CHE.US,D,20130103,000000,66.9943,67.3335,66.3937,66.5483,114104.20683459,0
+CHE.US,D,20130104,000000,66.8805,67.1639,65.7153,66.8905,173816.90086389,0
+CHE.US,D,20130107,000000,66.5294,67.5111,66.5294,67.4932,107879.95831301,0
+CHE.US,D,20130108,000000,67.4383,68.016,66.8905,67.6727,219578.65847259,0
+CHE.US,D,20130109,000000,67.6349,68.3203,67.0592,67.8443,204646.47578747,0
+CHE.US,D,20130110,000000,68.0817,68.1277,67.119,67.7696,170814.02669792,0
+CHE.US,D,20130111,000000,67.9221,67.961,67.4842,67.7795,118828.02056764,0
+CHE.US,D,20130114,000000,67.7795,67.9421,66.9753,67.4283,99786.43064605,0
+CHE.US,D,20130115,000000,67.0033,67.7126,66.5204,67.6727,102309.20577147,0
+CHE.US,D,20130116,000000,67.6527,67.7416,67.2956,67.3824,77993.54246492,0
+CHE.US,D,20130117,000000,67.6259,68.5068,67.568,68.3293,140237.02997522,0
+CHE.US,D,20130118,000000,68.2424,68.8391,67.7026,68.8041,88063.594783175,0
+CHE.US,D,20130122,000000,68.6016,69.9466,68.423,69.8716,164632.87683759,0
+CHE.US,D,20130123,000000,70.0813,70.0813,69.0655,69.8926,141574.09076874,0
+CHE.US,D,20130124,000000,69.9176,70.7397,69.5555,70.166,153187.67653679,0
+CHE.US,D,20130125,000000,70.3725,70.9971,70.0683,70.9712,142565.35997774,0
+CHE.US,D,20130128,000000,70.8943,71.4331,70.8674,71.2614,164513.60379829,0
+CHE.US,D,20130129,000000,71.005,71.6665,71.005,71.6485,122868.26948721,0
+CHE.US,D,20130130,000000,71.4141,72.1803,71.2814,71.5568,174684.88785579,0
+CHE.US,D,20130131,000000,71.8032,71.8032,71.2914,71.5089,128527.22394017,0
+CHE.US,D,20130201,000000,71.7603,71.8162,71.2475,71.7025,92452.642170618,0
+CHE.US,D,20130204,000000,71.2236,71.5648,70.6539,70.8385,80846.072463701,0
+CHE.US,D,20130205,000000,71.2574,71.9499,71.039,71.6455,166004.01564235,0
+CHE.US,D,20130206,000000,71.2087,71.7025,71.029,71.5708,132511.34437065,0
+CHE.US,D,20130207,000000,71.4591,71.8542,70.9931,71.4291,161101.79349758,0
+CHE.US,D,20130208,000000,71.4791,71.8842,71.3164,71.6555,83613.407434409,0
+CHE.US,D,20130211,000000,71.6955,72.0089,71.1647,71.9999,64510.677551494,0
+CHE.US,D,20130212,000000,71.9249,72.0946,71.4821,71.6018,106253.23442404,0
+CHE.US,D,20130213,000000,71.7445,72.1983,71.6018,72.1983,152015.99432718,0
+CHE.US,D,20130214,000000,71.7603,73.4036,71.7515,72.6892,157505.56101844,0
+CHE.US,D,20130215,000000,72.8529,72.8529,71.8642,72.0168,101481.31055748,0
+CHE.US,D,20130219,000000,70.1112,75.5757,70.1112,75.5297,592894.25083943,0
+CHE.US,D,20130220,000000,75.9458,76.3628,74.1249,74.502,335451.91500777,0
+CHE.US,D,20130221,000000,74.4741,74.8353,73.6661,73.9722,278588.7440939,0
+CHE.US,D,20130222,000000,74.3404,74.6547,73.6081,74.0571,136043.43000513,0
+CHE.US,D,20130225,000000,74.2097,74.7305,72.331,72.4457,201790.93890535,0
+CHE.US,D,20130226,000000,72.8828,72.9018,72.36,72.5465,202291.08383486,0
+CHE.US,D,20130227,000000,72.379,73.3667,72.379,72.9316,125498.29011855,0
+CHE.US,D,20130228,000000,73.0125,73.6661,72.0836,73.233,137053.74280862,0
+CHE.US,D,20130301,000000,72.7471,74.0472,72.5365,73.7988,147217.00851053,0
+CHE.US,D,20130304,000000,73.4394,73.9522,72.5177,73.1452,70451.276744319,0
+CHE.US,D,20130305,000000,73.5334,73.8765,73.1641,73.7038,103956.97784385,0
+CHE.US,D,20130306,000000,73.9433,74.0292,73.4126,73.8475,78420.519899734,0
+CHE.US,D,20130307,000000,73.7818,74.0002,73.3367,73.6461,61395.546407359,0
+CHE.US,D,20130308,000000,74.0002,75.2793,73.8565,75.1845,110299.49711029,0
+CHE.US,D,20130311,000000,74.968,75.422,74.4452,75.1176,250590.6509857,0
+CHE.US,D,20130312,000000,74.7784,75.2403,74.6547,75.0419,122087.48211228,0
+CHE.US,D,20130313,000000,74.948,75.4997,74.3773,74.511,120585.04273485,0
+CHE.US,D,20130314,000000,74.8452,74.8452,73.7898,74.4941,213068.75603334,0
+CHE.US,D,20130315,000000,74.5789,74.7205,73.9344,74.6168,193603.19556029,0
+CHE.US,D,20130318,000000,73.9522,74.6068,73.5234,73.8665,94867.169495658,0
+CHE.US,D,20130319,000000,74.0472,74.9291,73.8375,74.2746,121445.01137116,0
+CHE.US,D,20130320,000000,74.8632,75.3271,74.2556,74.6837,87015.19479065,0
+CHE.US,D,20130321,000000,74.0192,74.502,73.3767,73.8275,99127.923193767,0
+CHE.US,D,20130322,000000,74.3584,74.8253,73.9822,74.502,136414.27895085,0
+CHE.US,D,20130325,000000,74.6837,75.356,74.4841,75.2403,213838.51816935,0
+CHE.US,D,20130326,000000,75.404,75.9727,74.8064,75.3471,97529.263549334,0
+CHE.US,D,20130327,000000,74.948,75.6504,74.3036,75.4618,131455.92831699,0
+CHE.US,D,20130328,000000,75.5667,76.3997,75.2883,75.8778,219876.33992362,0
+CHE.US,D,20130401,000000,75.86,75.9727,74.3036,75.4519,127283.37653029,0
+CHE.US,D,20130402,000000,75.8211,76.3159,75.0797,75.2593,79595.208992695,0
+CHE.US,D,20130403,000000,75.5197,75.9258,74.6068,74.9779,186122.06980102,0
+CHE.US,D,20130404,000000,75.1656,76.0405,74.8253,75.1656,105485.47687693,0
+CHE.US,D,20130405,000000,74.1149,74.8353,74.076,74.4452,146377.08576317,0
+CHE.US,D,20130408,000000,74.5689,74.6647,73.7818,74.3673,104555.34762925,0
+CHE.US,D,20130409,000000,74.3863,74.6747,73.7898,73.9145,90094.243334661,0
+CHE.US,D,20130410,000000,74.2007,75.1756,73.7818,75.1276,119097.63777414,0
+CHE.US,D,20130411,000000,75.1076,75.7163,74.948,75.6035,104370.92545085,0
+CHE.US,D,20130412,000000,75.0608,75.404,73.8375,74.1818,129559.58722153,0
+CHE.US,D,20130415,000000,73.8185,74.076,72.2163,72.4637,259360.72740499,0
+CHE.US,D,20130416,000000,72.9736,73.8275,72.3021,73.1552,294832.93021135,0
+CHE.US,D,20130417,000000,72.2723,73.184,71.7702,72.1783,124878.87214974,0
+CHE.US,D,20130418,000000,72.1783,72.1873,70.4992,71.1507,190571.25485533,0
+CHE.US,D,20130419,000000,71.8642,74.9012,70.6389,74.6647,354548.63112398,0
+CHE.US,D,20130422,000000,74.958,75.2044,73.1452,73.9822,167624.72576464,0
+CHE.US,D,20130423,000000,74.502,75.0069,73.6461,74.9869,111881.11774912,0
+CHE.US,D,20130424,000000,74.948,75.2793,74.52,75.0419,125345.94136246,0
+CHE.US,D,20130425,000000,75.422,75.422,74.7784,75.1656,118064.27219833,0
+CHE.US,D,20130426,000000,75.0987,75.8978,74.7505,75.6694,147801.34617368,0
+CHE.US,D,20130429,000000,75.4997,77.1969,75.4997,77.0992,236262.85185268,0
+CHE.US,D,20130430,000000,76.712,77.4843,76.269,77.4343,136153.68239439,0
+CHE.US,D,20130501,000000,77.3486,77.6807,76.4476,76.4865,222534.42479951,0
+CHE.US,D,20130502,000000,76.4775,77.7945,76.4775,77.596,168341.3662949,0
+CHE.US,D,20130503,000000,61.7982,65.813,58.5946,64.514,3363871.5595712,0
+CHE.US,D,20130506,000000,64.6716,65.4518,64.1997,65.2523,385313.05690845,0
+CHE.US,D,20130507,000000,65.3102,65.8908,64.514,64.6716,407426.67931293,0
+CHE.US,D,20130508,000000,64.6916,64.9001,62.9256,64.059,456319.60477693,0
+CHE.US,D,20130509,000000,64.1728,65.5287,63.4304,63.639,420412.40618017,0
+CHE.US,D,20130510,000000,63.5611,63.7637,58.5178,60.6219,1835045.7785027,0
+CHE.US,D,20130513,000000,60.3375,61.6845,59.9316,61.5418,710376.18996353,0
+CHE.US,D,20130514,000000,61.4571,62.5894,61.4571,62.4936,305554.47392075,0
+CHE.US,D,20130515,000000,62.0796,63.222,61.6935,63.0793,290041.96275028,0
+CHE.US,D,20130516,000000,63.1381,63.4124,62.2153,63.2519,627813.18711053,0
+CHE.US,D,20130517,000000,63.0793,65.0049,63.0713,64.6816,480859.7820398,0
+CHE.US,D,20130520,000000,64.7485,65.4797,64.0311,64.8252,609806.96735364,0
+CHE.US,D,20130521,000000,64.7485,65.2523,64.6258,65.0249,250448.32517409,0
+CHE.US,D,20130522,000000,64.9959,65.4697,63.9343,64.2186,447146.60598955,0
+CHE.US,D,20130523,000000,63.629,64.6068,63.629,64.2566,132285.82811986,0
+CHE.US,D,20130524,000000,64.067,65.1286,63.5611,64.7674,228581.26720381,0
+CHE.US,D,20130528,000000,65.369,65.9876,64.5768,65.1096,569843.48312617,0
+CHE.US,D,20130529,000000,64.92,65.2433,64.5309,65.0437,209382.31705391,0
+CHE.US,D,20130530,000000,65.349,65.7881,65.1575,65.7291,250457.34582413,0
+CHE.US,D,20130531,000000,65.4947,67.0292,65.0826,66.6032,274113.49938393,0
+CHE.US,D,20130603,000000,66.6571,67.5151,65.398,67.4133,290992.13788691,0
+CHE.US,D,20130604,000000,67.4223,67.533,66.4895,67.0512,372463.64208612,0
+CHE.US,D,20130605,000000,67.0811,67.3943,66.6661,67.2048,383942.92039815,0
+CHE.US,D,20130606,000000,67.2048,67.543,67.111,67.533,235983.2117017,0
+CHE.US,D,20130607,000000,67.9092,68.5058,67.533,68.2794,214613.29177759,0
+CHE.US,D,20130610,000000,68.3651,69.1064,68.0399,68.6105,151255.2528412,0
+CHE.US,D,20130611,000000,67.8803,68.8939,67.3365,67.977,129854.26178921,0
+CHE.US,D,20130612,000000,68.2993,69.1643,67.987,68.4868,287833.90808152,0
+CHE.US,D,20130613,000000,68.4778,69.3898,68.2314,69.2791,141189.20970074,0
+CHE.US,D,20130614,000000,69.2311,69.4686,68.4958,68.9887,154532.75568591,0
+CHE.US,D,20130617,000000,69.4686,69.5605,68.8231,69.308,183297.60404677,0
+CHE.US,D,20130618,000000,69.4586,70.5152,69.1932,70.4094,310035.7323974,0
+CHE.US,D,20130619,000000,70.5601,70.6349,69.8866,70.115,279359.50852435,0
+CHE.US,D,20130620,000000,68.7952,70.0383,68.7952,69.5893,372375.4401747,0
+CHE.US,D,20130621,000000,69.8866,70.5501,69.6182,69.9146,354192.81659498,0
+CHE.US,D,20130624,000000,69.317,70.0383,68.9518,69.4586,255030.81538998,0
+CHE.US,D,20130625,000000,70.1052,70.5881,69.2222,69.8487,156314.83521431,0
+CHE.US,D,20130626,000000,70.2857,70.9063,70.2398,70.8105,154169.92509576,0
+CHE.US,D,20130627,000000,70.9452,71.3244,69.4486,69.5893,309289.0230337,0
+CHE.US,D,20130628,000000,68.9618,70.4294,68.2704,68.8939,369542.95606488,0
+CHE.US,D,20130701,000000,69.4486,70.0863,69.0576,69.5605,172689.31960999,0
+CHE.US,D,20130702,000000,69.4387,69.5515,69.0576,69.3898,150057.51097594,0
+CHE.US,D,20130703,000000,69.2022,69.7829,68.7952,69.4965,145061.07315306,0
+CHE.US,D,20130705,000000,70.115,70.4763,69.1843,70.3616,165938.86650323,0
+CHE.US,D,20130708,000000,70.4574,70.8684,70.0952,70.6249,322939.27111993,0
+CHE.US,D,20130709,000000,70.8495,70.9981,69.5694,69.9146,258821.49299201,0
+CHE.US,D,20130710,000000,69.9146,70.2857,69.1843,70.202,138178.31717919,0
+CHE.US,D,20130711,000000,70.6638,71.0929,70.3904,70.4763,94082.372942937,0
+CHE.US,D,20130712,000000,70.4294,71.6815,70.202,71.6645,207425.83829156,0
+CHE.US,D,20130715,000000,71.5698,72.4368,71.3424,71.9499,391379.94520172,0
+CHE.US,D,20130716,000000,71.8152,73.6601,71.3244,72.1783,561848.18031511,0
+CHE.US,D,20130717,000000,72.2921,72.7301,71.008,71.0929,522691.5431182,0
+CHE.US,D,20130718,000000,71.3723,71.6247,70.9352,71.3723,497931.86337123,0
+CHE.US,D,20130719,000000,70.5341,71.8342,64.7385,65.8838,1390356.7984994,0
+CHE.US,D,20130722,000000,66.2291,67.987,65.7681,66.7369,634258.94270511,0
+CHE.US,D,20130723,000000,66.8526,68.2114,66.7838,68.0688,493492.7012614,0
+CHE.US,D,20130724,000000,68.2604,68.2993,67.533,67.8703,171786.25231241,0
+CHE.US,D,20130725,000000,67.9481,68.2993,67.5819,67.977,208996.43369145,0
+CHE.US,D,20130726,000000,67.8024,69.3898,67.7476,69.317,274728.90817495,0
+CHE.US,D,20130729,000000,69.1444,69.5605,68.3651,68.5058,303171.0177236,0
+CHE.US,D,20130730,000000,68.867,69.3808,68.5148,69.2701,145167.31636453,0
+CHE.US,D,20130731,000000,69.3449,69.5245,67.111,67.1489,358378.39820949,0
+CHE.US,D,20130801,000000,67.3953,68.4868,67.3365,67.995,226409.29513517,0
+CHE.US,D,20130802,000000,67.9092,68.3093,67.4043,68.2314,143368.19783052,0
+CHE.US,D,20130805,000000,68.3093,69.6682,68.1537,69.2881,183287.58110229,0
+CHE.US,D,20130806,000000,69.1444,69.5065,68.7094,68.9887,127460.78264758,0
+CHE.US,D,20130807,000000,68.9987,68.9987,67.8893,67.958,120246.26721145,0
+CHE.US,D,20130808,000000,67.7466,68.9149,67.7466,68.6215,124240.4105864,0
+CHE.US,D,20130809,000000,68.9648,69.6532,68.4978,68.7592,164475.51660927,0
+CHE.US,D,20130812,000000,68.6914,69.6033,68.4051,68.7692,101813.07001974,0
+CHE.US,D,20130813,000000,68.6215,69.311,67.9092,68.9149,119743.1153986,0
+CHE.US,D,20130814,000000,68.8879,68.9648,68.0688,68.3381,118637.58462254,0
+CHE.US,D,20130815,000000,67.542,68.1087,67.4862,67.7066,131455.92831699,0
+CHE.US,D,20130816,000000,67.5809,68.1646,67.5809,67.6567,101017.2482281,0
+CHE.US,D,20130819,000000,67.5809,68.2025,67.4672,67.4672,97398.965271105,0
+CHE.US,D,20130820,000000,67.562,68.5847,67.2577,68.3203,101015.24363921,0
+CHE.US,D,20130821,000000,68.1646,68.7692,68.0399,68.452,111305.800736,0
+CHE.US,D,20130822,000000,68.7492,68.9249,68.442,68.8241,73875.114578415,0
+CHE.US,D,20130823,000000,68.7492,69.2821,68.5847,69.1873,77006.282433718,0
+CHE.US,D,20130826,000000,69.1783,69.9486,69.1783,69.4427,104128.37019444,0
+CHE.US,D,20130827,000000,69.0017,69.3209,68.452,68.7792,182528.84420521,0
+CHE.US,D,20130828,000000,68.7592,68.8969,67.2507,67.3645,126751.15817845,0
+CHE.US,D,20130829,000000,67.3933,67.552,66.8496,67.3345,86381.744699565,0
+CHE.US,D,20130830,000000,67.0691,67.4672,66.2919,66.4275,180659.56505985,0
+CHE.US,D,20130903,000000,66.8296,67.2766,66.1243,66.4465,359535.04600239,0
+CHE.US,D,20130904,000000,66.6999,66.7908,65.8489,66.4855,520396.28883247,0
+CHE.US,D,20130905,000000,66.3288,66.8097,66.2241,66.2819,202953.60046494,0
+CHE.US,D,20130906,000000,66.4555,66.6132,64.9489,64.9779,250445.31829075,0
+CHE.US,D,20130909,000000,65.3042,66.263,64.7195,65.4379,227499.79149451,0
+CHE.US,D,20130910,000000,64.9879,65.5816,62.2402,62.9944,612160.35471736,0
+CHE.US,D,20130911,000000,63.0523,64.8362,63.0523,64.7295,323102.64511494,0
+CHE.US,D,20130912,000000,64.7395,64.939,64.3703,64.5778,261877.48876372,0
+CHE.US,D,20130913,000000,64.5609,64.9589,64.494,64.912,124786.66106054,0
+CHE.US,D,20130916,000000,65.1685,65.7421,64.1887,64.4851,304478.00968368,0
+CHE.US,D,20130917,000000,64.5778,65.7711,64.3114,65.2453,198750.97984481,0
+CHE.US,D,20130918,000000,65.0747,65.399,64.6158,64.8842,352693.38410089,0
+CHE.US,D,20130919,000000,64.8063,65.371,64.6158,64.7015,172762.48710468,0
+CHE.US,D,20130920,000000,65.0368,65.343,64.3015,64.3404,376257.3265715,0
+CHE.US,D,20130923,000000,64.5609,65.2852,64.504,64.9689,229221.73335603,0
+CHE.US,D,20130924,000000,65.1016,65.5726,64.3793,64.4751,296178.00936045,0
+CHE.US,D,20130925,000000,64.5229,66.5244,64.5229,66.3877,246506.30111041,0
+CHE.US,D,20130926,000000,66.3588,66.9165,66.0005,66.4755,296712.23230119,0
+CHE.US,D,20130927,000000,66.4855,66.9364,65.1116,65.2083,220365.45961421,0
+CHE.US,D,20130930,000000,64.8442,68.2614,64.8442,68.2025,279927.80947631,0
+CHE.US,D,20131001,000000,68.3471,68.7203,67.1459,68.6814,334736.27677196,0
+CHE.US,D,20131002,000000,68.2124,68.6315,67.6867,68.5268,272820.53954613,0
+CHE.US,D,20131003,000000,68.2514,68.8879,67.8204,68.5747,177807.03506107,0
+CHE.US,D,20131004,000000,68.5168,69.1783,68.1945,68.7014,102542.74037784,0
+CHE.US,D,20131007,000000,68.4878,68.86,67.8303,68.2414,124349.66068124,0
+CHE.US,D,20131008,000000,68.2224,68.5936,67.6199,67.6867,214213.37629287,0
+CHE.US,D,20131009,000000,67.8793,68.1646,66.6331,66.6631,218871.03859237,0
+CHE.US,D,20131010,000000,67.2407,67.2407,66.0295,66.1522,229975.45878086,0
+CHE.US,D,20131011,000000,65.829,66.7628,65.829,66.6999,276151.16399655,0
+CHE.US,D,20131014,000000,66.5444,67.4223,66.3288,67.3645,121131.29320896,0
+CHE.US,D,20131015,000000,67.0691,67.4502,66.0594,66.1243,116915.64276101,0
+CHE.US,D,20131016,000000,66.243,66.6909,65.9816,66.5444,97774.825689075,0
+CHE.US,D,20131017,000000,66.3088,67.7646,66.1163,67.7646,117079.01675602,0
+CHE.US,D,20131018,000000,68.2224,69.0406,67.977,68.86,242805.8300087,0
+CHE.US,D,20131021,000000,68.7203,68.7592,68.1267,68.4051,152815.82529662,0
+CHE.US,D,20131022,000000,68.2314,68.7892,67.3645,67.6289,131939.03424088,0
+CHE.US,D,20131023,000000,67.2577,67.6389,66.8097,67.3645,183041.01666811,0
+CHE.US,D,20131024,000000,67.2766,67.8124,66.9633,67.2666,226734.0385363,0
+CHE.US,D,20131025,000000,67.3445,67.8593,66.4465,66.5632,148054.92666899,0
+CHE.US,D,20131028,000000,66.3288,66.4855,65.39,65.6474,557200.54096011,0
+CHE.US,D,20131029,000000,65.5914,65.5914,61.2056,63.0903,1298463.4366307,0
+CHE.US,D,20131030,000000,62.9456,63.9802,62.8059,63.7398,620681.86211358,0
+CHE.US,D,20131031,000000,63.3297,64.8362,63.3297,64.6916,414826.61922192,0
+CHE.US,D,20131101,000000,64.3893,66.1163,63.8046,65.839,722565.09274468,0
+CHE.US,D,20131104,000000,65.819,66.2041,64.7295,66.1702,288772.05568477,0
+CHE.US,D,20131105,000000,65.7811,66.3977,64.9969,66.2919,168567.88484014,0
+CHE.US,D,20131106,000000,66.5344,67.0392,65.7421,66.683,160130.57017754,0
+CHE.US,D,20131107,000000,66.9833,67.6199,66.2141,66.4077,331402.64543817,0
+CHE.US,D,20131108,000000,66.272,68.1646,65.9437,67.9481,213329.35258981,0
+CHE.US,D,20131111,000000,67.8124,68.2714,67.1928,67.8024,191292.90685783,0
+CHE.US,D,20131112,000000,67.7746,69.8926,67.5809,69.6632,141540.01275751,0
+CHE.US,D,20131113,000000,69.4915,72.4677,69.3299,72.4398,450402.0583564,0
+CHE.US,D,20131114,000000,72.2553,72.4398,70.6658,71.9229,267883.23709567,0
+CHE.US,D,20131115,000000,72.0079,72.4308,70.5811,71.8242,465575.79400347,0
+CHE.US,D,20131118,000000,72.1604,73.5572,72.0546,73.0803,288664.81017884,0
+CHE.US,D,20131119,000000,73.262,73.8735,72.6762,73.4624,177645.66565495,0
+CHE.US,D,20131120,000000,73.6501,74.1129,72.8608,73.3777,184060.35012164,0
+CHE.US,D,20131121,000000,73.185,73.9414,72.9097,73.7288,232648.57807347,0
+CHE.US,D,20131122,000000,73.8047,74.3135,73.3097,74.1229,104564.36827929,0
+CHE.US,D,20131125,000000,74.4751,75.0668,73.7188,74.9151,213787.40115251,0
+CHE.US,D,20131126,000000,74.6877,75.9118,74.6877,75.442,302517.52174355,0
+CHE.US,D,20131127,000000,75.2024,75.4618,74.1129,74.3036,227270.26606594,0
+CHE.US,D,20131129,000000,74.6487,74.6777,73.8535,74.532,98240.892607358,0
+CHE.US,D,20131202,000000,74.561,76.4855,74.551,76.4466,600625.9502107,0
+CHE.US,D,20131203,000000,75.8918,76.3608,74.5998,74.7066,283986.09969595,0
+CHE.US,D,20131204,000000,73.9982,74.4951,73.1651,73.6888,123206.04271616,0
+CHE.US,D,20131205,000000,74.0551,74.7744,73.4624,74.532,133457.51032948,0
+CHE.US,D,20131206,000000,74.7155,75.5487,74.4851,75.413,171464.51579462,0
+CHE.US,D,20131209,000000,75.3551,76.1882,75.0029,75.6524,183081.10844603,0
+CHE.US,D,20131210,000000,75.7651,76.3897,74.8403,74.9341,242632.43306921,0
+CHE.US,D,20131211,000000,74.6577,75.0309,72.0267,72.4398,273310.66153114,0
+CHE.US,D,20131212,000000,72.4028,73.6789,71.7992,72.383,403497.68507707,0
+CHE.US,D,20131213,000000,72.3051,72.9915,70.7048,71.2614,370088.20424454,0
+CHE.US,D,20131216,000000,71.2037,72.5515,71.1079,72.4937,282789.36012513,0
+CHE.US,D,20131217,000000,72.4587,72.8409,71.7892,72.345,166453.04355502,0
+CHE.US,D,20131218,000000,72.3051,72.5037,70.9492,72.1604,176942.05495251,0
+CHE.US,D,20131219,000000,71.9129,72.6284,71.3693,71.5968,164688.00303223,0
+CHE.US,D,20131220,000000,71.3693,72.1236,71.3493,71.7305,310739.34309983,0
+CHE.US,D,20131223,000000,71.6625,74.5709,71.5598,74.4372,210948.90327599,0
+CHE.US,D,20131224,000000,74.3036,74.9341,74.1329,74.4751,87975.392871758,0
+CHE.US,D,20131226,000000,74.6098,75.6714,74.2376,74.6976,195627.83034508,0
+CHE.US,D,20131227,000000,74.4073,74.5809,73.262,73.7778,186032.86559515,0
+CHE.US,D,20131230,000000,73.7678,74.1719,73.0503,73.9702,119471.49360321,0
+CHE.US,D,20131231,000000,74.0661,74.0661,73.225,73.2819,143463.41580308,0
+CHE.US,D,20140102,000000,73.5274,73.5274,70.9392,71.6148,494742.56243795,0
+CHE.US,D,20140103,000000,71.6425,73.6321,71.3871,73.1651,310311.36337058,0
+CHE.US,D,20140106,000000,73.5931,73.5931,71.485,71.5108,170526.36819137,0
+CHE.US,D,20140107,000000,71.8342,72.7341,71.5878,72.5037,173815.89856944,0
+CHE.US,D,20140108,000000,72.4587,72.9008,71.7405,72.4118,175383.487086,0
+CHE.US,D,20140109,000000,72.9726,74.4951,72.8219,74.4472,240276.03882215,0
+CHE.US,D,20140110,000000,74.3514,75.2214,73.5831,74.7066,217253.33535341,0
+CHE.US,D,20140113,000000,74.503,75.5866,73.8835,74.0551,294848.96692251,0
+CHE.US,D,20140114,000000,74.2946,74.3973,73.4714,74.1629,172665.26454324,0
+CHE.US,D,20140115,000000,74.1229,75.6524,74.1229,75.3261,215607.56786993,0
+CHE.US,D,20140116,000000,75.1446,76.3319,75.0209,75.422,176856.85992443,0
+CHE.US,D,20140117,000000,75.3261,75.9018,74.9739,75.1546,181817.2151472,0
+CHE.US,D,20140121,000000,75.8041,76.3518,74.7924,75.1736,73669.644216592,0
+CHE.US,D,20140122,000000,75.3551,75.9298,74.8403,75.3361,158934.83290117,0
+CHE.US,D,20140123,000000,75.2493,75.4519,74.3135,74.561,232804.93600735,0
+CHE.US,D,20140124,000000,74.2276,74.8962,73.4156,74.4173,203408.64214429,0
+CHE.US,D,20140127,000000,74.6198,75.0029,73.1651,73.215,231378.67100795,0
+CHE.US,D,20140128,000000,73.215,74.3235,72.6962,74.1429,238504.98453267,0
+CHE.US,D,20140129,000000,73.9115,74.1808,73.3287,73.8047,142062.20816488,0
+CHE.US,D,20140130,000000,74.2187,76.4855,73.7488,76.3708,254999.74426209,0
+CHE.US,D,20140131,000000,75.8041,76.267,75.3461,75.4818,291252.73444337,0
+CHE.US,D,20140203,000000,75.413,75.8918,71.3114,71.6525,597441.66074966,0
+CHE.US,D,20140204,000000,71.7495,72.4028,69.8189,70.115,353030.15503539,0
+CHE.US,D,20140205,000000,69.9973,73.5472,69.3409,72.9196,385758.07564334,0
+CHE.US,D,20140206,000000,72.8509,73.3777,71.9889,73.0115,154073.70482875,0
+CHE.US,D,20140207,000000,73.0883,76.3708,72.6194,76.2281,365567.85628442,0
+CHE.US,D,20140210,000000,75.9588,76.3708,74.9151,76.267,351389.39902414,0
+CHE.US,D,20140211,000000,76.4666,76.4855,75.2214,75.2583,313021.56755775,0
+CHE.US,D,20140212,000000,75.2773,75.5577,72.393,72.6284,201415.07848738,0
+CHE.US,D,20140213,000000,72.1604,73.4714,71.8542,72.393,367958.32854271,0
+CHE.US,D,20140214,000000,72.5415,73.8145,72.0079,73.5274,321412.77667575,0
+CHE.US,D,20140218,000000,79.9746,82.4807,73.9882,81.2256,1839804.6725413,0
+CHE.US,D,20140219,000000,81.3224,81.5728,78.1677,78.6925,717821.23312268,0
+CHE.US,D,20140220,000000,78.5338,79.3819,78.3392,78.7104,407708.32405279,0
+CHE.US,D,20140221,000000,78.9039,79.9934,78.3891,79.0945,509373.05449424,0
+CHE.US,D,20140224,000000,79.3729,82.0129,79.3549,81.2835,345350.57497543,0
+CHE.US,D,20140225,000000,81.3224,81.5828,79.9656,80.23,202089.62265083,0
+CHE.US,D,20140226,000000,80.2977,81.4851,79.755,81.1518,216290.13038897,0
+CHE.US,D,20140227,000000,81.2077,81.5838,80.4714,81.4861,150719.02531157,0
+CHE.US,D,20140228,000000,81.5738,82.2183,80.655,81.1049,326477.37052108,0
+CHE.US,D,20140303,000000,80.172,81.6666,80.0953,81.3224,386514.8079515,0
+CHE.US,D,20140304,000000,81.7545,82.2283,81.3823,81.4761,362899.74846406,0
+CHE.US,D,20140305,000000,81.2077,81.7724,80.9213,81.1718,245361.68085089,0
+CHE.US,D,20140306,000000,81.3923,81.506,81.057,81.3623,141276.40931771,0
+CHE.US,D,20140307,000000,81.4192,82.4458,81.4192,82.4458,244810.41890453,0
+CHE.US,D,20140310,000000,82.4747,82.8678,81.5449,82.8678,224252.35748325,0
+CHE.US,D,20140311,000000,82.9836,83.8188,81.929,83.0585,305749.92133809,0
+CHE.US,D,20140312,000000,82.6354,83.1362,82.2942,82.5686,219483.44050004,0
+CHE.US,D,20140313,000000,82.6544,82.6544,81.2636,82.2673,355614.07012213,0
+CHE.US,D,20140314,000000,82.0736,82.8579,81.9389,82.1596,209659.95261596,0
+CHE.US,D,20140317,000000,82.8001,83.6451,81.6566,81.7644,284172.52646326,0
+CHE.US,D,20140318,000000,81.8122,84.6877,81.5738,84.533,370926.12240301,0
+CHE.US,D,20140319,000000,84.506,85.3602,83.9882,84.4493,357671.78062371,0
+CHE.US,D,20140320,000000,84.4493,85.5127,84.3066,84.552,260950.3663994,0
+CHE.US,D,20140321,000000,84.6687,85.2743,82.7901,83.3447,363087.17752582,0
+CHE.US,D,20140324,000000,83.7518,84.2376,82.5117,83.0205,342410.84535968,0
+CHE.US,D,20140325,000000,83.5881,84.6298,82.1794,83.2869,225575.38615449,0
+CHE.US,D,20140326,000000,83.7608,84.2676,82.2083,82.6164,261614.88761836,0
+CHE.US,D,20140327,000000,83.0205,85.1406,82.7032,84.6687,368621.84746724,0
+CHE.US,D,20140328,000000,84.6687,85.9038,84.6098,85.1406,529946.15033225,0
+CHE.US,D,20140331,000000,85.6944,86.7799,84.9969,85.7542,262447.79430459,0
+CHE.US,D,20140401,000000,85.9798,86.8078,85.2943,86.7699,344819.35891803,0
+CHE.US,D,20140402,000000,86.732,87.623,86.2929,87.1141,272510.83056171,0
+CHE.US,D,20140403,000000,87.0363,88.0231,86.8747,87.8824,395690.81362222,0
+CHE.US,D,20140404,000000,88.3592,88.6107,85.0918,86.751,332223.52459102,0
+CHE.US,D,20140407,000000,86.742,86.742,85.5897,85.9898,336910.25342949,0
+CHE.US,D,20140408,000000,86.2552,87.3935,86.0495,86.4326,268204.97361345,0
+CHE.US,D,20140409,000000,87.2379,87.7357,86.1572,87.604,272594.0210009,0
+CHE.US,D,20140410,000000,87.8634,88.0331,85.9898,86.1175,420932.59699865,0
+CHE.US,D,20140411,000000,85.3233,86.2651,85.0149,85.8591,286809.56315575,0
+CHE.US,D,20140414,000000,86.4326,86.7988,84.9781,85.4649,415493.14502978,0
+CHE.US,D,20140415,000000,85.2464,86.1275,84.1119,84.4313,278083.58769215,0
+CHE.US,D,20140416,000000,85.1796,85.3602,84.1789,84.4113,237794.35776909,0
+CHE.US,D,20140417,000000,84.1399,84.6587,83.1752,83.6541,261992.75262523,0
+CHE.US,D,20140421,000000,83.9015,84.8434,83.1941,83.4724,198887.29188973,0
+CHE.US,D,20140422,000000,83.268,84.6,82.6454,83.8455,218016.08142828,0
+CHE.US,D,20140423,000000,83.9015,84.8244,82.9556,83.231,241655.19598249,0
+CHE.US,D,20140424,000000,83.2969,84.4403,82.9358,84.0362,229615.63507406,0
+CHE.US,D,20140425,000000,83.8915,84.3236,81.8802,82.416,256227.5549608,0
+CHE.US,D,20140428,000000,82.5964,83.684,81.6098,82.5686,209404.36753175,0
+CHE.US,D,20140429,000000,82.8001,83.268,81.4192,82.2673,226266.96932356,0
+CHE.US,D,20140430,000000,78.1777,80.5481,77.595,79.8289,403753.2701613,0
+CHE.US,D,20140501,000000,80.0393,80.8175,78.468,80.4814,311786.74079791,0
+CHE.US,D,20140502,000000,80.5103,80.8085,79.8189,80.0583,387328.67104322,0
+CHE.US,D,20140505,000000,79.6842,82.0349,79.4367,81.5838,316512.55911986,0
+CHE.US,D,20140506,000000,81.2735,82.1596,80.8175,81.0271,294523.22122693,0
+CHE.US,D,20140507,000000,80.8824,82.5775,80.8824,82.377,258888.64672003,0
+CHE.US,D,20140508,000000,82.3112,82.9746,81.1438,81.6277,333838.22094661,0
+CHE.US,D,20140509,000000,81.2735,82.4747,81.1438,82.2283,194434.09765762,0
+CHE.US,D,20140512,000000,82.331,85.1008,82.331,84.8144,348729.30955937,0
+CHE.US,D,20140513,000000,84.6877,84.9511,83.9015,84.2189,186580.11836372,0
+CHE.US,D,20140514,000000,83.8915,84.4113,83.2969,84.2966,148522.99817617,0
+CHE.US,D,20140515,000000,84.1319,84.4113,82.4937,83.703,160702.8803073,0
+CHE.US,D,20140516,000000,83.5783,84.9691,83.3059,84.8822,167497.43436975,0
+CHE.US,D,20140519,000000,84.8434,85.5127,84.1319,84.4023,121207.467587,0
+CHE.US,D,20140520,000000,84.3823,84.9012,83.3447,84.2966,149702.69874138,0
+CHE.US,D,20140521,000000,84.516,84.7954,83.8188,84.2866,139578.52252294,0
+CHE.US,D,20140522,000000,84.2766,84.9311,83.9792,84.094,171689.02975096,0
+CHE.US,D,20140523,000000,84.0852,85.1108,84.0562,84.7475,174181.73604294,0
+CHE.US,D,20140527,000000,84.8722,86.4456,84.1109,85.7264,188835.28087153,0
+CHE.US,D,20140528,000000,85.6584,85.9728,84.4013,85.2853,99960.82987999,0
+CHE.US,D,20140529,000000,85.5048,85.7552,85.0728,85.3701,70307.948638267,0
+CHE.US,D,20140530,000000,85.5917,86.0225,84.4763,84.6298,197595.33434636,0
+CHE.US,D,20140602,000000,84.6198,85.38,84.1009,84.533,160846.20841335,0
+CHE.US,D,20140603,000000,84.533,86.0525,83.8435,84.552,431140.96595071,0
+CHE.US,D,20140604,000000,84.525,85.0638,83.8715,84.4203,197062.11370006,0
+CHE.US,D,20140605,000000,84.542,86.8128,84.4303,86.0915,106483.76214705,0
+CHE.US,D,20140606,000000,86.3069,87.149,86.0625,86.3709,145069.09150864,0
+CHE.US,D,20140609,000000,86.3988,87.593,86.3988,87.3316,95098.699513128,0
+CHE.US,D,20140610,000000,87.3316,87.6678,86.6582,87.2049,135611.44109807,0
+CHE.US,D,20140611,000000,86.765,87.1959,85.9258,86.5923,130497.73482477,0
+CHE.US,D,20140612,000000,86.4756,86.8228,85.8031,86.5155,103327.53693056,0
+CHE.US,D,20140613,000000,86.4956,87.159,86.0825,86.8417,181130.64345036,0
+CHE.US,D,20140616,000000,86.717,87.0902,86.2392,86.746,168304.28140033,0
+CHE.US,D,20140617,000000,86.6113,87.9183,86.0825,87.6678,177339.96584833,0
+CHE.US,D,20140618,000000,87.5143,87.7617,86.4177,87.3606,135138.35811865,0
+CHE.US,D,20140619,000000,87.5441,87.9761,87.0802,87.7327,71503.685914635,0
+CHE.US,D,20140620,000000,87.6768,88.1178,87.0702,87.7817,224127.07067726,0
+CHE.US,D,20140623,000000,87.564,88.5708,86.727,87.3316,133352.26941245,0
+CHE.US,D,20140624,000000,87.2638,87.5541,86.1892,86.4177,178996.75857074,0
+CHE.US,D,20140625,000000,86.0028,87.3027,85.7364,86.6482,201218.62877559,0
+CHE.US,D,20140626,000000,86.6482,88.0798,86.2492,88.06,197782.76340812,0
+CHE.US,D,20140627,000000,87.8314,89.7042,87.6858,89.3879,227515.82820567,0
+CHE.US,D,20140630,000000,89.359,90.3477,88.3682,90.0534,211358.8417052,0
+CHE.US,D,20140701,000000,90.0534,91.0132,89.1923,89.9746,304328.66781094,0
+CHE.US,D,20140702,000000,89.8877,91.1678,89.3779,90.8355,174429.30277157,0
+CHE.US,D,20140703,000000,91.0421,92.0807,91.0421,91.3753,87501.307597892,0
+CHE.US,D,20140707,000000,91.2068,91.3853,90.1262,90.7328,168763.33225749,0
+CHE.US,D,20140708,000000,90.4554,91.0321,90.1831,90.6749,297124.17531929,0
+CHE.US,D,20140709,000000,90.9344,91.3753,90.3767,91.3753,172972.96893874,0
+CHE.US,D,20140710,000000,90.1921,93.0775,90.1831,92.6484,413797.2628239,0
+CHE.US,D,20140711,000000,92.433,93.7978,92.1716,93.3927,245902.91985277,0
+CHE.US,D,20140714,000000,93.5384,94.136,92.3153,92.7521,175178.01672417,0
+CHE.US,D,20140715,000000,92.7801,93.2381,92.0029,92.2673,155547.0776672,0
+CHE.US,D,20140716,000000,92.2873,93.0185,92.1994,92.433,187827.97495137,0
+CHE.US,D,20140717,000000,92.393,93.4127,91.8942,92.413,220443.63858115,0
+CHE.US,D,20140718,000000,92.3441,94.1639,92.1346,94.0282,419173.57024254,0
+CHE.US,D,20140721,000000,93.6531,94.0782,92.5417,93.5084,320256.12888284,0
+CHE.US,D,20140722,000000,93.9325,94.9781,92.6584,92.9996,443499.25649357,0
+CHE.US,D,20140723,000000,93.0485,94.2319,92.433,93.3548,309168.74769995,0
+CHE.US,D,20140724,000000,94.1639,98.6127,93.0775,97.0454,1135999.5249784,0
+CHE.US,D,20140725,000000,96.8447,98.7584,96.2812,97.652,404344.62388557,0
+CHE.US,D,20140728,000000,97.9324,98.5089,97.0454,98.3305,289814.44191061,0
+CHE.US,D,20140729,000000,98.0221,99.0937,97.1311,98.7733,219826.22520122,0
+CHE.US,D,20140730,000000,99.2144,99.4319,98.3404,98.4502,226691.94216948,0
+CHE.US,D,20140731,000000,97.3746,98.1958,97.1691,97.8714,276970.03856051,0
+CHE.US,D,20140801,000000,97.3836,98.0809,96.716,96.9207,220336.39307523,0
+CHE.US,D,20140804,000000,97.0653,97.2588,95.7124,96.8348,285010.44462172,0
+CHE.US,D,20140805,000000,96.736,97.2199,96.3099,97.0354,252118.14772432,0
+CHE.US,D,20140806,000000,96.3189,97.3646,95.888,96.2412,325123.27072195,0
+CHE.US,D,20140807,000000,96.3489,96.786,95.9918,96.2812,242788.79100308,0
+CHE.US,D,20140808,000000,96.0785,96.5006,95.4999,95.7961,260667.71936508,0
+CHE.US,D,20140811,000000,95.9358,96.8817,95.6556,96.0975,499873.30771686,0
+CHE.US,D,20140812,000000,96.2612,97.4315,96.2612,97.2489,274806.08484745,0
+CHE.US,D,20140813,000000,97.2389,98.4899,97.2389,98.1458,223598.86150319,0
+CHE.US,D,20140814,000000,98.4801,98.6028,98.2048,98.4502,98687.915931131,0
+CHE.US,D,20140815,000000,99.0737,99.1625,98.1358,98.3305,205945.44939198,0
+CHE.US,D,20140818,000000,98.7195,99.4319,98.2975,98.92,188065.51873553,0
+CHE.US,D,20140819,000000,98.8233,99.3421,98.6676,99.0537,132957.36539998,0
+CHE.US,D,20140820,000000,98.8233,99.1036,98.2375,98.7643,234587.01553575,0
+CHE.US,D,20140821,000000,98.96,99.6613,98.2375,99.5416,154666.06084748,0
+CHE.US,D,20140822,000000,99.3321,99.5516,98.5289,99.1136,197422.93970131,0
+CHE.US,D,20140825,000000,99.1625,99.2642,98.4012,99.0437,122591.63621957,0
+CHE.US,D,20140826,000000,99.3321,99.3321,98.5289,99.0737,153816.11515564,0
+CHE.US,D,20140827,000000,99.1325,100.55,99.1136,100.21,123695.16240674,0
+CHE.US,D,20140828,000000,100.12,100.928,99.7312,100.12,135154.39482982,0
+CHE.US,D,20140829,000000,100.14,102.097,100.14,101.677,125160.5168896,0
+CHE.US,D,20140902,000000,101.667,102.364,101.407,101.977,127147.06448538,0
+CHE.US,D,20140903,000000,102.285,102.364,101.707,101.907,133121.74168943,0
+CHE.US,D,20140904,000000,102.165,102.165,100.69,100.839,113938.82825068,0
+CHE.US,D,20140905,000000,100.66,101.647,100.59,101.097,83492.129806211,0
+CHE.US,D,20140908,000000,101.267,102.155,100.779,102.047,138841.83610371,0
+CHE.US,D,20140909,000000,101.897,102.434,101.567,102.007,139289.86172193,0
+CHE.US,D,20140910,000000,102.315,103.443,101.567,103.354,208393.05243379,0
+CHE.US,D,20140911,000000,102.704,102.704,101.557,102.434,204057.1266521,0
+CHE.US,D,20140912,000000,102.724,103.004,100.868,101.757,122871.27637055,0
+CHE.US,D,20140915,000000,101.757,101.757,99.771,100.19,105597.73385509,0
+CHE.US,D,20140916,000000,99.9502,100.49,99.4618,100.23,124471.94060388,0
+CHE.US,D,20140917,000000,100.14,100.51,99.4718,99.9206,132167.55737501,0
+CHE.US,D,20140918,000000,100,100.859,100,100.5,108067.38737477,0
+CHE.US,D,20140919,000000,101.068,101.068,99.1226,99.6913,216386.35065597,0
+CHE.US,D,20140922,000000,99.5416,99.5416,98.8602,99.2244,126596.80483347,0
+CHE.US,D,20140923,000000,99.5616,100.05,98.8801,98.9849,139534.42156723,0
+CHE.US,D,20140924,000000,98.93,99.9602,98.5189,99.8907,103596.15184259,0
+CHE.US,D,20140925,000000,100.05,100.7,98.0711,98.7385,165777.49709712,0
+CHE.US,D,20140926,000000,98.4801,99.4917,98.2475,98.7285,118959.32114031,0
+CHE.US,D,20140929,000000,98.1758,100.26,97.4613,100.25,175478.70505855,0
+CHE.US,D,20140930,000000,100.42,100.988,99.0537,99.0637,183085.11762381,0
+CHE.US,D,20141001,000000,99.2642,100.18,97.1691,97.7307,191864.21469315,0
+CHE.US,D,20141002,000000,97.8514,99.1425,97.0194,98.3205,123521.76546726,0
+CHE.US,D,20141003,000000,99.0347,99.791,99.0347,99.3121,66792.90200941,0
+CHE.US,D,20141006,000000,99.382,99.4718,97.3556,97.622,78912.646473662,0
+CHE.US,D,20141007,000000,97.0354,97.4613,96.6483,96.706,181856.30463066,0
+CHE.US,D,20141008,000000,96.5316,98.2675,96.5316,98.1008,114272.59230184,0
+CHE.US,D,20141009,000000,98.3404,99.0437,97.0752,97.2089,143002.36035704,0
+CHE.US,D,20141010,000000,96.736,97.9622,96.1742,96.2212,103711.41570411,0
+CHE.US,D,20141013,000000,95.908,96.8917,95.6784,95.8011,135454.08086974,0
+CHE.US,D,20141014,000000,96.5793,97.0554,95.7743,96.1365,168873.58464674,0
+CHE.US,D,20141015,000000,95.8011,96.1075,94.2319,95.3193,294955.21013399,0
+CHE.US,D,20141016,000000,94.7327,95.4839,94.2239,94.608,171748.16512339,0
+CHE.US,D,20141017,000000,95.9458,96.1922,94.8564,95.415,201178.53699766,0
+CHE.US,D,20141020,000000,95.425,95.9728,94.7884,95.7643,221172.30664478,0
+CHE.US,D,20141021,000000,96.1265,98.8701,96.1265,98.0809,169455.91772098,0
+CHE.US,D,20141022,000000,98.4012,98.8701,97.1691,97.3746,112004.3999662,0
+CHE.US,D,20141023,000000,97.4215,99.3121,97.4215,98.5389,171580.78195058,0
+CHE.US,D,20141024,000000,98.8701,99.7511,98.4402,99.4917,156387.00041456,0
+CHE.US,D,20141027,000000,99.0048,99.9502,98.1258,99.6813,101127.50061737,0
+CHE.US,D,20141028,000000,100.06,100.868,99.0537,100.24,219400.25006087,0
+CHE.US,D,20141029,000000,100.38,101.417,99.6613,100.71,199788.35459841,0
+CHE.US,D,20141030,000000,100.43,102.384,99.7511,102.155,323677.96212804,0
+CHE.US,D,20141031,000000,103.751,103.751,97.4514,99.5116,463394.8012848,0
+CHE.US,D,20141103,000000,99.4618,101.058,99.4618,100.759,437757.11160144,0
+CHE.US,D,20141104,000000,100.44,102.255,99.3121,101.387,253675.71329639,0
+CHE.US,D,20141105,000000,102.325,102.584,101.387,102.404,166800.83972845,0
+CHE.US,D,20141106,000000,102.544,103.961,102.245,103.234,233380.25302045,0
+CHE.US,D,20141107,000000,103.254,103.532,101.717,102.984,190415.8992159,0
+CHE.US,D,20141110,000000,102.454,104.441,102.454,104.241,194700.70798076,0
+CHE.US,D,20141111,000000,104.461,105.158,103.871,104.691,402818.12944139,0
+CHE.US,D,20141112,000000,104.83,106.087,104.171,105.948,302026.39746407,0
+CHE.US,D,20141113,000000,105.848,107.314,103.851,104.081,200224.35268324,0
+CHE.US,D,20141114,000000,103.991,104.081,102.674,103.124,142023.11868142,0
+CHE.US,D,20141117,000000,103.094,103.991,102.844,103.791,120840.62781907,0
+CHE.US,D,20141118,000000,104.071,105.038,103.532,103.582,110335.57971041,0
+CHE.US,D,20141119,000000,104.271,105.508,103.394,104.391,267883.23709567,0
+CHE.US,D,20141120,000000,104.171,104.691,103.254,104.571,94982.433357169,0
+CHE.US,D,20141121,000000,105.868,105.868,103.234,103.453,135457.08775309,0
+CHE.US,D,20141124,000000,103.443,104.81,103.304,104.621,87853.112949112,0
+CHE.US,D,20141125,000000,105.078,105.868,103.374,105.398,123746.27942359,0
+CHE.US,D,20141126,000000,105.008,106.087,104.85,105.758,129559.58722153,0
+CHE.US,D,20141128,000000,106.127,108.062,106.007,106.235,94642.655539324,0
+CHE.US,D,20141201,000000,106.156,106.795,105.418,106.176,116800.3788995,0
+CHE.US,D,20141202,000000,106.186,107.235,105.588,106.007,159520.17285876,0
+CHE.US,D,20141203,000000,106.176,107.015,105.278,106.305,135337.81471379,0
+CHE.US,D,20141204,000000,106.435,107.165,105.388,106.127,98404.266602368,0
+CHE.US,D,20141205,000000,105.958,106.805,105.158,106.475,181543.58876291,0
+CHE.US,D,20141208,000000,106.455,107.394,104.571,104.958,126790.24766192,0
+CHE.US,D,20141209,000000,103.921,106.985,103.463,106.935,217577.07646009,0
+CHE.US,D,20141210,000000,106.475,107.235,104.381,104.411,146654.72132525,0
+CHE.US,D,20141211,000000,104.888,106.087,104.888,105.068,143420.31714181,0
+CHE.US,D,20141212,000000,105.318,105.568,104.091,104.681,124893.90656646,0
+CHE.US,D,20141215,000000,106.067,106.067,103.483,104.371,154941.69182065,0
+CHE.US,D,20141216,000000,104.291,105.048,103.224,103.254,137505.77760463,0
+CHE.US,D,20141217,000000,103.602,104.341,102.494,103.911,160956.46080262,0
+CHE.US,D,20141218,000000,104.888,104.888,102.834,103.094,204526.20045372,0
+CHE.US,D,20141219,000000,102.964,103.641,102.126,102.784,431593.00074673,0
+CHE.US,D,20141222,000000,102.594,103.344,101.827,102.604,166088.20837599,0
+CHE.US,D,20141223,000000,103.094,103.502,102.087,102.305,130675.14094206,0
+CHE.US,D,20141224,000000,102.574,102.854,101.717,102.424,84093.506474963,0
+CHE.US,D,20141226,000000,102.834,103.761,102.834,103.084,128998.30233069,0
+CHE.US,D,20141229,000000,103.114,104.101,103.114,103.661,149463.15036832,0
+CHE.US,D,20141230,000000,104.001,104.091,103.414,103.592,100386.80502035,0
+CHE.US,D,20141231,000000,103.404,103.741,101.797,101.947,98176.745762691,0
+CHE.US,D,20150102,000000,102.215,103.324,100.908,101.257,127077.90616847,0
+CHE.US,D,20150105,000000,100.868,101.817,100.15,100.868,143897.40929902,0
+CHE.US,D,20150106,000000,101.177,101.607,98.9949,100.01,153052.36678633,0
+CHE.US,D,20150107,000000,100.5,100.878,99.2443,100.44,142287.72441566,0
+CHE.US,D,20150108,000000,101.227,101.327,100.39,101.247,195377.2567331,0
+CHE.US,D,20150109,000000,100.978,101.397,100.39,100.47,181866.32757514,0
+CHE.US,D,20150112,000000,100.71,100.928,98.6028,99.2642,106720.30363676,0
+CHE.US,D,20150113,000000,100.1,101.287,99.4019,100.07,137738.30991655,0
+CHE.US,D,20150114,000000,99.2822,100.749,99.0248,100.07,125869.13906428,0
+CHE.US,D,20150115,000000,100.06,100.21,97.612,97.7108,116890.58539981,0
+CHE.US,D,20150116,000000,97.2878,99.7611,96.9605,99.5216,134650.24072251,0
+CHE.US,D,20150120,000000,99.8607,100.03,98.4302,99.2144,151115.93391295,0
+CHE.US,D,20150121,000000,98.91,100.22,98.7833,99.831,185595.86521585,0
+CHE.US,D,20150122,000000,100.31,102.235,99.1824,102.155,146094.43872887,0
+CHE.US,D,20150123,000000,102.325,102.574,100.36,100.49,118929.25230688,0
+CHE.US,D,20150126,000000,100.18,100.839,99.1625,100.779,144038.73281618,0
+CHE.US,D,20150127,000000,100.769,102.027,100.02,101.237,134530.96768321,0
+CHE.US,D,20150128,000000,101.567,102.087,99.781,100.23,98614.748436432,0
+CHE.US,D,20150129,000000,100.07,101.227,98.8502,101.187,95562.761842515,0
+CHE.US,D,20150130,000000,100.57,100.998,97.1311,97.5831,165958.9123922,0
+CHE.US,D,20150202,000000,97.4415,99.5416,96.9695,99.4618,126797.26372305,0
+CHE.US,D,20150203,000000,99.4718,101.507,99.372,101.357,167268.91123563,0
+CHE.US,D,20150204,000000,101.117,103.781,100.968,102.185,136012.35887724,0
+CHE.US,D,20150205,000000,102.734,103.512,101.737,102.494,137954.80551731,0
+CHE.US,D,20150206,000000,102.994,102.994,101.297,102.195,97141.375597988,0
+CHE.US,D,20150209,000000,102.077,103.364,101.597,102.077,120539.93948469,0
+CHE.US,D,20150210,000000,102.474,103.901,102.107,103.532,109802.35906412,0
+CHE.US,D,20150211,000000,103.204,104.381,102.874,104.001,166079.18772594,0
+CHE.US,D,20150212,000000,104.441,104.441,103.542,104.011,96148.1018001,0
+CHE.US,D,20150213,000000,104.461,104.581,102.664,103.602,80291.803634,0
+CHE.US,D,20150217,000000,103.572,104.361,102.744,104.131,98673.883808858,0
+CHE.US,D,20150218,000000,108.95,112.591,106.635,111.364,396836.43617619,0
+CHE.US,D,20150219,000000,111.584,111.753,109.888,109.938,181520.53599061,0
+CHE.US,D,20150220,000000,109.868,110.277,108.082,109.729,163908.21795175,0
+CHE.US,D,20150223,000000,109.489,110.996,108.681,110.816,246241.69537617,0
+CHE.US,D,20150224,000000,110.866,112.113,109.749,110.426,150381.25208262,0
+CHE.US,D,20150225,000000,110.227,111.424,109.938,111.165,130311.30805747,0
+CHE.US,D,20150226,000000,111.175,112.711,110.017,112.571,139819.07319043,0
+CHE.US,D,20150227,000000,112.751,113.43,111.963,112.561,210902.7977314,0
+CHE.US,D,20150302,000000,112.701,115.046,112.442,113.938,169649.36054944,0
+CHE.US,D,20150303,000000,113.729,114.697,112.851,114.627,269682.35562968,0
+CHE.US,D,20150304,000000,114.438,115.435,112.931,113.52,196026.74353535,0
+CHE.US,D,20150305,000000,113.57,113.67,112.113,112.781,155686.39659546,0
+CHE.US,D,20150306,000000,112.313,113.37,110.696,111.604,189926.77952531,0
+CHE.US,D,20150309,000000,111.813,112.053,110.237,111.484,216408.40113383,0
+CHE.US,D,20150310,000000,111.165,111.394,109.489,110.856,108927.35601108,0
+CHE.US,D,20150311,000000,110.866,111.594,110.856,111.165,162615.25811394,0
+CHE.US,D,20150312,000000,112.063,112.641,111.155,112.023,211028.08453738,0
+CHE.US,D,20150313,000000,112.253,112.821,111.126,111.853,237098.76542223,0
+CHE.US,D,20150316,000000,112.531,113.55,112.283,112.482,130856.55623714,0
+CHE.US,D,20150317,000000,111.893,112.791,111.733,112.313,208029.2195492,0
+CHE.US,D,20150318,000000,111.893,114.837,111.733,114.477,138825.79939255,0
+CHE.US,D,20150319,000000,114.308,116.592,114.048,116.352,221890.95176394,0
+CHE.US,D,20150320,000000,117.102,119.106,116.342,118.049,256130.33239936,0
+CHE.US,D,20150323,000000,118.509,119.506,117.511,119.176,199029.61770133,0
+CHE.US,D,20150324,000000,119.166,120.223,118.479,119.336,183925.04037117,0
+CHE.US,D,20150325,000000,119.646,119.646,115.994,115.994,109239.06958439,0
+CHE.US,D,20150326,000000,115.335,117.391,115.006,116.812,97755.782094565,0
+CHE.US,D,20150327,000000,116.622,117.789,116.184,116.662,172546.99379838,0
+CHE.US,D,20150330,000000,117.531,117.599,116.372,116.552,96824.650552446,0
+CHE.US,D,20150331,000000,116.572,116.602,114.667,115.435,212560.59274826,0
+CHE.US,D,20150401,000000,115.715,116.592,114.996,115.695,175858.5746543,0
+CHE.US,D,20150402,000000,116.054,117.112,114.807,115.455,139756.93093466,0
+CHE.US,D,20150406,000000,115.105,115.765,114.687,115.085,113581.00913277,0
+CHE.US,D,20150407,000000,115.185,115.505,113.57,113.779,93644.370269196,0
+CHE.US,D,20150408,000000,114.268,116.224,114.188,115.665,277439.11236214,0
+CHE.US,D,20150409,000000,115.705,116.214,113.928,114.917,82411.656391352,0
+CHE.US,D,20150410,000000,114.947,115.755,114.368,115.725,85135.892700799,0
+CHE.US,D,20150413,000000,116.004,118.149,115.864,118.019,162924.96709835,0
+CHE.US,D,20150414,000000,118.309,118.309,116.024,116.612,94857.146551179,0
+CHE.US,D,20150415,000000,117.132,117.461,115.026,115.225,124710.48668249,0
+CHE.US,D,20150416,000000,115.275,116.812,115.165,116.562,100118.19010832,0
+CHE.US,D,20150417,000000,115.874,116.702,115.055,115.825,104272.70059494,0
+CHE.US,D,20150420,000000,116.264,118.738,116.014,117.909,115027.32002113,0
+CHE.US,D,20150421,000000,118.219,118.936,117.531,118.159,119186.84197999,0
+CHE.US,D,20150422,000000,118.309,119.416,117.391,118.409,116674.08979906,0
+CHE.US,D,20150423,000000,117.709,120.263,117.709,119.456,86790.680834317,0
+CHE.US,D,20150424,000000,120.153,120.423,118.838,119.536,153602.62643824,0
+CHE.US,D,20150427,000000,119.416,120.393,119.206,119.566,240303.10077224,0
+CHE.US,D,20150428,000000,119.406,119.406,114.607,116.822,256959.22990778,0
+CHE.US,D,20150429,000000,115.745,118.009,111.883,113.888,239890.1554597,0
+CHE.US,D,20150430,000000,113.35,113.759,111.394,111.404,293475.82352886,0
+CHE.US,D,20150501,000000,111.444,113.759,111.444,113.081,148239.34884742,0
+CHE.US,D,20150504,000000,114.697,116.402,113.739,115.605,151442.68190297,0
+CHE.US,D,20150505,000000,115.305,116.362,113.65,114.457,225096.28940839,0
+CHE.US,D,20150506,000000,114.977,115.735,114.188,115.465,203817.57827905,0
+CHE.US,D,20150507,000000,115.595,117.281,114.907,116.652,158066.84590927,0
+CHE.US,D,20150508,000000,117.331,117.629,116.812,116.812,118031.19648154,0
+CHE.US,D,20150511,000000,116.872,118.289,116.872,117.182,132719.82161581,0
+CHE.US,D,20150512,000000,117.381,117.381,116.034,116.862,112260.98734486,0
+CHE.US,D,20150513,000000,117.201,117.401,115.844,116.712,112964.59804731,0
+CHE.US,D,20150514,000000,116.982,117.979,116.264,117.719,87614.566870506,0
+CHE.US,D,20150515,000000,117.659,117.659,116.362,117.172,114521.16132492,0
+CHE.US,D,20150518,000000,116.892,119.076,116.342,118.379,84940.445283455,0
+CHE.US,D,20150519,000000,118.229,120.243,118.009,119.926,71432.523008833,0
+CHE.US,D,20150520,000000,119.876,120.243,118.996,119.776,76448.004426226,0
+CHE.US,D,20150521,000000,119.276,120.075,119.016,119.786,64444.526117933,0
+CHE.US,D,20150522,000000,118.549,120.075,118.549,119.816,141203.24182301,0
+CHE.US,D,20150526,000000,119.276,120.243,118.319,119.246,93352.70258485,0
+CHE.US,D,20150527,000000,119.606,119.816,118.568,119.466,82504.869775009,0
+CHE.US,D,20150528,000000,119.206,119.886,118.409,119.776,111302.79385266,0
+CHE.US,D,20150529,000000,119.396,120.773,118.519,120.283,147666.0364232,0
+CHE.US,D,20150601,000000,120.873,121.66,119.066,120.913,110497.95141098,0
+CHE.US,D,20150602,000000,120.383,121.043,119.036,120.703,127952.90922151,0
+CHE.US,D,20150603,000000,121.063,121.063,120.193,120.993,88080.63378879,0
+CHE.US,D,20150604,000000,120.483,121.93,120.193,121.411,111210.58276344,0
+CHE.US,D,20150605,000000,121.013,122.34,120.433,122.16,179986.02319084,0
+CHE.US,D,20150608,000000,122.34,123.257,121.193,122.1,157677.95566348,0
+CHE.US,D,20150609,000000,121.99,122.43,120.683,121.95,98532.560291703,0
+CHE.US,D,20150610,000000,122.807,123.877,122.02,123.527,122469.35629694,0
+CHE.US,D,20150611,000000,123.277,125.164,123.277,124.384,99411.572522528,0
+CHE.US,D,20150612,000000,124.054,124.484,123.677,124.005,110387.6990217,0
+CHE.US,D,20150615,000000,123.567,124.324,122.61,123.897,119060.55287956,0
+CHE.US,D,20150616,000000,124.314,127.198,123.577,125.661,129800.13788903,0
+CHE.US,D,20150617,000000,126.121,126.599,124.984,124.984,85086.780272852,0
+CHE.US,D,20150618,000000,125.501,127.078,125.352,126.749,87259.754635943,0
+CHE.US,D,20150619,000000,127.038,128.445,126.051,127.886,144669.17602393,0
+CHE.US,D,20150622,000000,128.405,128.845,126.719,127.488,158919.79848445,0
+CHE.US,D,20150623,000000,127.648,128.225,127.208,127.468,84448.318709526,0
+CHE.US,D,20150624,000000,127.468,127.728,125.861,126.221,109352.328857,0
+CHE.US,D,20150625,000000,126.361,128.725,125.541,128.225,139919.30263522,0
+CHE.US,D,20150626,000000,128.255,129.942,127.728,128.615,206006.5893533,0
+CHE.US,D,20150629,000000,128.315,129.702,126.51,126.669,141262.37719545,0
+CHE.US,D,20150630,000000,127.208,127.797,126.381,126.928,161667.0875662,0
+CHE.US,D,20150701,000000,127.886,128.915,127.368,128.745,144464.70795655,0
+CHE.US,D,20150702,000000,129.015,129.483,126.141,126.818,106362.48451885,0
+CHE.US,D,20150706,000000,126.161,129.912,125.711,128.775,114208.44545717,0
+CHE.US,D,20150707,000000,128.515,129.702,125.114,127.118,145908.01196155,0
+CHE.US,D,20150708,000000,126.451,127.926,125.421,126.629,170276.79687383,0
+CHE.US,D,20150709,000000,127.398,127.398,125.004,125.124,209518.62909882,0
+CHE.US,D,20150710,000000,125.941,129.183,125.651,129.074,93347.691112611,0
+CHE.US,D,20150713,000000,129.842,130.88,128.505,130.64,162842.77895361,0
+CHE.US,D,20150714,000000,130.78,131.977,130.192,131.469,118574.44007232,0
+CHE.US,D,20150715,000000,131.638,132.346,130.48,131.917,123978.8117355,0
+CHE.US,D,20150716,000000,132.446,132.446,131.039,132.067,151379.53735275,0
+CHE.US,D,20150717,000000,132.197,132.326,129.942,130.84,139403.12099455,0
+CHE.US,D,20150720,000000,131.179,131.598,129.942,130.63,137234.15580925,0
+CHE.US,D,20150721,000000,130.68,131.469,129.453,131.169,156754.84247694,0
+CHE.US,D,20150722,000000,130.929,132.217,130.142,130.54,126291.10502686,0
+CHE.US,D,20150723,000000,130.72,132.187,129.842,130.75,209621.86542695,0
+CHE.US,D,20150724,000000,130.48,137.575,130.46,137.115,606660.76508163,0
+CHE.US,D,20150727,000000,135.758,140.986,135.758,140.169,289546.82929301,0
+CHE.US,D,20150728,000000,140.736,141.116,138.782,140.189,284176.53564105,0
+CHE.US,D,20150729,000000,140.269,142.043,139.639,141.785,180605.44115965,0
+CHE.US,D,20150730,000000,140.876,142.903,140.756,142.223,114311.68178531,0
+CHE.US,D,20150731,000000,142.703,145.746,142.703,143.76,186077.9688453,0
+CHE.US,D,20150803,000000,144.29,145.157,143.241,144.379,151850.61574328,0
+CHE.US,D,20150804,000000,144.23,146.714,143.72,145.746,137750.33744993,0
+CHE.US,D,20150805,000000,146.494,147.741,144.509,146.454,209313.158737,0
+CHE.US,D,20150806,000000,146.903,147.361,144.469,146.434,153956.43637835,0
+CHE.US,D,20150807,000000,145.706,147.481,145.337,147.391,181845.27939174,0
+CHE.US,D,20150810,000000,147.521,149.098,146.264,147.103,147354.32284991,0
+CHE.US,D,20150811,000000,146.714,147.661,145.716,146.174,175751.32914838,0
+CHE.US,D,20150812,000000,145.047,146.034,142.063,143.76,190310.65829887,0
+CHE.US,D,20150813,000000,143.42,144.737,143.013,143.55,205573.59815181,0
+CHE.US,D,20150814,000000,143.46,144.687,143.102,144.637,117733.51503051,0
+CHE.US,D,20150817,000000,144.469,144.617,142.963,144.04,194743.80664202,0
+CHE.US,D,20150818,000000,144.04,144.637,143.072,143.54,191960.43496015,0
+CHE.US,D,20150819,000000,143.052,143.052,140.816,141.775,181238.89125074,0
+CHE.US,D,20150820,000000,141.924,141.924,139.739,140.059,180521.24842604,0
+CHE.US,D,20150821,000000,137.963,139.439,136.228,137.745,205877.29336951,0
+CHE.US,D,20150824,000000,130.242,136.228,130.072,133.244,308444.0888141,0
+CHE.US,D,20150825,000000,136.845,136.855,132.726,132.865,271659.88257543,0
+CHE.US,D,20150826,000000,135.02,135.19,132.466,134.581,182478.72948282,0
+CHE.US,D,20150827,000000,135.39,136.657,134.142,135.2,200931.97256349,0
+CHE.US,D,20150828,000000,134.771,134.861,132.336,134.361,145775.70909442,0
+CHE.US,D,20150831,000000,134.123,134.691,131.837,132.257,162477.94377457,0
+CHE.US,D,20150901,000000,130.51,131.109,128.715,129.084,124227.38075859,0
+CHE.US,D,20150902,000000,130.5,132.596,128.775,132.516,206292.24327096,0
+CHE.US,D,20150903,000000,132.496,133.773,130.939,131.638,157629.84552998,0
+CHE.US,D,20150904,000000,130.262,132.137,129.692,131.099,90105.268573588,0
+CHE.US,D,20150908,000000,133.154,135.1,132.057,134.561,146499.36568582,0
+CHE.US,D,20150909,000000,136.148,136.387,133.983,135.3,258974.84404256,0
+CHE.US,D,20150910,000000,135.499,136.477,135.05,135.738,115933.39420204,0
+CHE.US,D,20150911,000000,135.22,137.794,134.651,137.465,180104.29393569,0
+CHE.US,D,20150914,000000,137.565,137.894,135.598,136.108,136289.9944393,0
+CHE.US,D,20150915,000000,136.068,137.105,135.688,136.855,138250.48237945,0
+CHE.US,D,20150916,000000,137.255,137.255,134.821,135.07,142270.68541005,0
+CHE.US,D,20150917,000000,135.37,137.065,134.301,135.878,86011.898048282,0
+CHE.US,D,20150918,000000,134.481,135.848,133.504,133.883,184022.26293262,0
+CHE.US,D,20150921,000000,134.921,135.2,133.074,134.232,104744.78127991,0
+CHE.US,D,20150922,000000,133.943,134.501,132.257,133.973,136188.76270007,0
+CHE.US,D,20150923,000000,134.441,136.168,133.124,134.791,192971.75005809,0
+CHE.US,D,20150924,000000,134.013,134.591,132.766,134.361,134136.06367073,0
+CHE.US,D,20150925,000000,134.821,135.38,131.419,131.827,162477.94377457,0
+CHE.US,D,20150928,000000,131.539,131.907,125.382,126.888,173782.82285266,0
+CHE.US,D,20150929,000000,127.148,129.572,126.471,129.333,168352.39153383,0
+CHE.US,D,20150930,000000,130.242,131.109,127.797,129.493,269795.61490229,0
+CHE.US,D,20151001,000000,129.493,130.371,125.851,127.408,136706.94892964,0
+CHE.US,D,20151002,000000,126.381,127.028,125.134,126.888,152168.34308326,0
+CHE.US,D,20151005,000000,127.498,128.635,126.669,128.146,144977.88271389,0
+CHE.US,D,20151006,000000,128.046,128.645,124.934,126.131,121550.2522882,0
+CHE.US,D,20151007,000000,126.331,126.908,125.034,125.551,257534.54692089,0
+CHE.US,D,20151008,000000,125.392,126.679,124.794,126.481,189280.2996064,0
+CHE.US,D,20151009,000000,126.481,128.925,126.091,127.448,157324.14572336,0
+CHE.US,D,20151012,000000,127.528,130.45,126.808,130.341,174960.51882897,0
+CHE.US,D,20151013,000000,130.49,130.85,128.136,128.385,113099.90779778,0
+CHE.US,D,20151014,000000,128.295,129.213,125.342,125.851,114846.90702051,0
+CHE.US,D,20151015,000000,125.891,128.395,125.382,128.385,164024.48410771,0
+CHE.US,D,20151016,000000,128.795,130.072,126.659,127.658,134850.69961209,0
+CHE.US,D,20151019,000000,127.508,130.022,126.938,129.443,231544.04959186,0
+CHE.US,D,20151020,000000,129.243,130.939,128.855,130.102,161936.70477269,0
+CHE.US,D,20151021,000000,130.58,131.289,127.008,128.375,151445.68878631,0
+CHE.US,D,20151022,000000,128.545,129.602,123.047,124.554,196909.76494397,0
+CHE.US,D,20151023,000000,129.722,152.26,128.046,145.067,600425.49132112,0
+CHE.US,D,20151026,000000,145.726,146.883,143.68,145.427,251035.66972057,0
+CHE.US,D,20151027,000000,144.987,149.786,144.737,149.517,211447.04361662,0
+CHE.US,D,20151028,000000,149.477,153.737,148.409,152.989,184539.44686774,0
+CHE.US,D,20151029,000000,152.28,152.82,150.475,151.003,204642.46660968,0
+CHE.US,D,20151030,000000,150.964,153.677,150.964,152.56,176396.80677284,0
+CHE.US,D,20151102,000000,152.67,153.358,151.103,152.041,129361.13292084,0
+CHE.US,D,20151103,000000,151.263,153.198,151.143,152.34,167529.50779209,0
+CHE.US,D,20151104,000000,152.59,153.967,151.482,153.647,140850.43417734,0
+CHE.US,D,20151105,000000,153.318,155.324,152.65,153.757,218045.14796727,0
+CHE.US,D,20151106,000000,153.418,154.675,150.595,153.757,154746.24440331,0
+CHE.US,D,20151109,000000,152.39,152.68,144.957,147.861,248450.75233939,0
+CHE.US,D,20151110,000000,147.571,149.058,146.564,148.25,171652.94715084,0
+CHE.US,D,20151111,000000,148.35,148.35,144.687,145.317,150103.61652055,0
+CHE.US,D,20151112,000000,144.957,145.746,142.293,142.783,146057.35383429,0
+CHE.US,D,20151113,000000,141.835,144.737,140.389,144.25,116104.78655264,0
+CHE.US,D,20151116,000000,143.73,144.867,142.653,144.519,88624.879674011,0
+CHE.US,D,20151117,000000,144.28,145.537,143.28,144.509,96855.721680332,0
+CHE.US,D,20151118,000000,145.047,147.601,144.28,147.332,145848.87658913,0
+CHE.US,D,20151119,000000,147.013,147.222,144.687,145.417,123000.57235434,0
+CHE.US,D,20151120,000000,146.264,149.068,145.227,148.15,113838.59880589,0
+CHE.US,D,20151123,000000,147.641,149.557,146.414,148.808,88829.347741386,0
+CHE.US,D,20151124,000000,148.3,150.285,147.571,148.699,86998.155785035,0
+CHE.US,D,20151125,000000,148.838,150.595,148.26,150.006,88727.113707698,0
+CHE.US,D,20151127,000000,150.325,151.892,149.278,149.696,35613.526323505,0
+CHE.US,D,20151130,000000,150.335,152.251,149.417,150.105,126193.88246541,0
+CHE.US,D,20151201,000000,150.904,154.336,150.625,154.216,113085.87567551,0
+CHE.US,D,20151202,000000,153.637,155.234,153.019,153.867,112988.65311405,0
+CHE.US,D,20151203,000000,154.067,154.446,149.756,151.393,118698.72458387,0
+CHE.US,D,20151204,000000,151.602,154.465,151.552,153.388,101283.85855124,0
+CHE.US,D,20151207,000000,153.288,153.637,152.54,153.099,106119.92926246,0
+CHE.US,D,20151208,000000,152.141,154.067,151.931,152.999,176860.86910222,0
+CHE.US,D,20151209,000000,152.42,153.747,147.661,150.555,207296.54230778,0
+CHE.US,D,20151210,000000,150.555,151.572,148.908,149.696,144205.11369455,0
+CHE.US,D,20151211,000000,147.371,149.677,145.566,146.584,155836.74076264,0
+CHE.US,D,20151214,000000,146.444,147.491,143.53,145.207,119826.30583777,0
+CHE.US,D,20151215,000000,146.564,149.517,146.264,148.27,104885.10250262,0
+CHE.US,D,20151216,000000,149.358,149.906,144.479,145.736,189492.78602936,0
+CHE.US,D,20151217,000000,146.214,148.589,145.736,145.945,153365.08265408,0
+CHE.US,D,20151218,000000,144.997,146.764,144.19,144.19,247339.20779664,0
+CHE.US,D,20151221,000000,145.327,146.184,144.08,145.397,145746.64255544,0
+CHE.US,D,20151222,000000,145.776,146.903,143.91,146.424,119447.43853646,0
+CHE.US,D,20151223,000000,146.704,148.27,146.154,147.073,93356.711762642,0
+CHE.US,D,20151224,000000,147.441,148.669,146.484,147.162,35878.132057756,0
+CHE.US,D,20151228,000000,147.043,148.091,145.377,147.951,61383.518873983,0
+CHE.US,D,20151229,000000,148.768,151.113,148.768,150.485,61248.209123514,0
+CHE.US,D,20151230,000000,150.555,150.555,146.734,147.411,95013.504485054,0
+CHE.US,D,20151231,000000,147.222,147.611,145.367,145.547,132498.31454282,0
+CHE.US,D,20160104,000000,144.03,144.03,141.466,142.603,155914.91972959,0
+CHE.US,D,20160105,000000,143.122,143.98,141.736,143.47,102252.07498793,0
+CHE.US,D,20160106,000000,142.083,145.097,140.896,144.479,92018.648674668,0
+CHE.US,D,20160107,000000,142.773,142.773,136.985,137.425,168045.68943276,0
+CHE.US,D,20160108,000000,137.505,139.989,136.855,137.215,117479.93453518,0
+CHE.US,D,20160111,000000,138.023,139.669,136.447,138.392,102917.59850135,0
+CHE.US,D,20160112,000000,140.249,143.072,138.592,140.289,196762.42766013,0
+CHE.US,D,20160113,000000,140.627,140.896,134.262,134.751,89473.823071399,0
+CHE.US,D,20160114,000000,135.519,137.595,135.08,136.018,106466.72314144,0
+CHE.US,D,20160115,000000,132.885,136.158,132.227,135.918,144498.78596777,0
+CHE.US,D,20160119,000000,137.235,138.292,134.132,136.248,149145.42302833,0
+CHE.US,D,20160120,000000,134.521,140.169,132.646,138.202,160834.18087998,0
+CHE.US,D,20160121,000000,138.312,138.392,132.676,133.923,133754.18948608,0
+CHE.US,D,20160122,000000,134.871,136.617,133.773,136.278,126921.5482346,0
+CHE.US,D,20160125,000000,136.308,137.924,133.663,134.013,229265.83431174,0
+CHE.US,D,20160126,000000,134.421,137.345,133.284,136.557,104987.3365363,0
+CHE.US,D,20160127,000000,136.716,138.862,134.391,135.558,150804.22033964,0
+CHE.US,D,20160128,000000,136.467,136.845,131.727,132.137,112465.45541224,0
+CHE.US,D,20160129,000000,132.276,136.567,132.276,136.328,162622.27417508,0
+CHE.US,D,20160201,000000,135.3,138.932,134.641,137.465,111184.5231078,0
+CHE.US,D,20160202,000000,135.918,137.545,135.16,135.878,110034.89137603,0
+CHE.US,D,20160203,000000,136.885,137.255,129.453,131.648,127108.97729636,0
+CHE.US,D,20160204,000000,130.81,133.863,130.381,131.767,93549.152296643,0
+CHE.US,D,20160205,000000,131.559,131.847,126.331,126.988,141894.82499208,0
+CHE.US,D,20160208,000000,125.282,126.958,123.197,125.691,168364.41906721,0
+CHE.US,D,20160209,000000,124.424,128.026,124.424,126.639,169340.65385948,0
+CHE.US,D,20160210,000000,127.288,129.303,125.591,127.098,102007.51514264,0
+CHE.US,D,20160211,000000,125.282,127.976,124.864,126.878,174369.16510471,0
+CHE.US,D,20160212,000000,128.505,130.361,127.787,129.323,155308.5315886,0
+CHE.US,D,20160216,000000,130.042,132.227,128.635,130.212,133164.84035069,0
+CHE.US,D,20160217,000000,131.029,133.354,130.61,131.179,169647.35596054,0
+CHE.US,D,20160218,000000,128.815,130.341,122.24,122.867,301429.02997312,0
+CHE.US,D,20160219,000000,122.857,124.324,121.223,122.957,150082.56833715,0
+CHE.US,D,20160222,000000,123.007,125.382,122.757,124.974,155207.29984935,0
+CHE.US,D,20160223,000000,124.324,125.621,124.064,124.744,136539.56575685,0
+CHE.US,D,20160224,000000,123.467,124.824,122.797,124.094,183903.99218776,0
+CHE.US,D,20160225,000000,124.574,127.648,124.484,127.548,194494.23532448,0
+CHE.US,D,20160226,000000,127.797,128.086,125.571,126.619,148294.47504206,0
+CHE.US,D,20160229,000000,126.451,127.518,124.784,125.074,184719.85986836,0
+CHE.US,D,20160301,000000,125.233,126.451,124.594,125.821,232017.13257128,0
+CHE.US,D,20160302,000000,125.851,127.238,125.491,126.251,183936.0656101,0
+CHE.US,D,20160303,000000,125.881,128.765,125.661,127.628,120561.98996254,0
+CHE.US,D,20160304,000000,127.048,128.665,126.281,127.638,147960.71099089,0
+CHE.US,D,20160307,000000,126.948,129.005,126.948,128.345,113656.18121637,0
+CHE.US,D,20160308,000000,128.096,128.565,126.808,126.988,120247.2695059,0
+CHE.US,D,20160309,000000,127.608,128.685,127.158,128.385,121513.16739362,0
+CHE.US,D,20160310,000000,128.905,130.162,127.478,127.748,145481.03452674,0
+CHE.US,D,20160311,000000,128.635,131.339,128.635,131.179,105959.56215079,0
+CHE.US,D,20160314,000000,131.549,132.117,129.952,131.159,176327.64845593,0
+CHE.US,D,20160315,000000,130.292,132.137,130.292,131.039,145255.51827596,0
+CHE.US,D,20160316,000000,130.85,132.177,130.85,130.939,123772.33907923,0
+CHE.US,D,20160317,000000,130.85,131.727,128.405,129.872,86728.538578545,0
+CHE.US,D,20160318,000000,130.57,132.676,129.612,129.872,191376.09729701,0
+CHE.US,D,20160321,000000,129.503,130.321,127.886,128.755,162395.75562985,0
+CHE.US,D,20160322,000000,128.285,130.999,127.638,130.43,95501.621881191,0
+CHE.US,D,20160323,000000,130.58,132.137,129.602,129.772,147271.13241073,0
+CHE.US,D,20160324,000000,129.333,130.162,126.281,128.036,113777.45884457,0
+CHE.US,D,20160328,000000,128.066,130.55,127.218,129.612,106576.97553071,0
+CHE.US,D,20160329,000000,129.712,134.013,128.086,133.384,139128.49231582,0
+CHE.US,D,20160330,000000,133.604,133.803,131.827,132.257,150035.46049808,0
+CHE.US,D,20160331,000000,132.426,133.264,131.519,131.847,184659.72220149,0
+CHE.US,D,20160401,000000,130.85,133.564,130.242,133.194,132349.97496453,0
+CHE.US,D,20160404,000000,132.716,133.703,131.489,132.486,148376.66318678,0
+CHE.US,D,20160405,000000,131.209,132.706,131.209,131.648,110327.56135483,0
+CHE.US,D,20160406,000000,131.857,133.384,131.359,132.905,155774.59850688,0
+CHE.US,D,20160407,000000,131.987,133.064,130.401,132.197,188286.02351408,0
+CHE.US,D,20160408,000000,133.224,133.224,131.529,132.157,116341.32804236,0
+CHE.US,D,20160411,000000,132.826,132.826,130.112,130.71,118378.99265498,0
+CHE.US,D,20160412,000000,130.9,131.309,129.552,129.702,90747.739314706,0
+CHE.US,D,20160413,000000,130.152,131.817,129.293,131.787,146734.90488108,0
+CHE.US,D,20160414,000000,132.007,133.554,130.54,133.034,93537.124763267,0
+CHE.US,D,20160415,000000,133.034,134.411,131.957,134.033,98914.434476359,0
+CHE.US,D,20160418,000000,133.893,136.647,132.696,136.358,92246.169514346,0
+CHE.US,D,20160419,000000,136.995,136.995,133.783,134.501,83918.104946576,0
+CHE.US,D,20160420,000000,134.252,135.011,133.034,134.581,90929.154609779,0
+CHE.US,D,20160421,000000,134.113,134.941,132.446,133.434,86612.272422586,0
+CHE.US,D,20160422,000000,133.544,135.499,133.464,134.921,87265.76840263,0
+CHE.US,D,20160425,000000,134.901,135.469,133.224,133.783,82470.79176378,0
+CHE.US,D,20160426,000000,134.073,135.588,133.344,135.26,78814.421617766,0
+CHE.US,D,20160427,000000,135.03,135.808,133.364,135.33,92122.887297253,0
+CHE.US,D,20160428,000000,134.242,134.242,127.178,128.265,230229.03927619,0
+CHE.US,D,20160429,000000,131.917,131.927,122.64,126.311,280762.72075144,0
+CHE.US,D,20160502,000000,127.258,129.183,125.711,126.739,134781.54129518,0
+CHE.US,D,20160503,000000,125.831,128.875,125.831,126.988,113916.77777283,0
+CHE.US,D,20160504,000000,126.381,128.046,124.724,125.263,105530.58012709,0
+CHE.US,D,20160505,000000,125.214,126.649,124.504,125.691,96975.997014082,0
+CHE.US,D,20160506,000000,125.332,126.201,123.777,126.031,96557.037934852,0
+CHE.US,D,20160509,000000,125.871,127.448,125.154,125.431,171705.06646213,0
+CHE.US,D,20160510,000000,125.861,126.749,124.524,126.431,96145.094916756,0
+CHE.US,D,20160511,000000,126.401,127.428,124.064,124.304,63716.860348743,0
+CHE.US,D,20160512,000000,124.314,125.571,121.45,122.707,74534.624325146,0
+CHE.US,D,20160513,000000,122.4,123.797,122.32,122.767,87416.112569818,0
+CHE.US,D,20160516,000000,122.767,124.664,121.65,123.927,123678.12340113,0
+CHE.US,D,20160517,000000,123.727,125.372,122.747,123.107,108269.85085325,0
+CHE.US,D,20160518,000000,122.907,126.401,122.38,125.224,80994.412041993,0
+CHE.US,D,20160519,000000,124.554,125.751,124.424,124.594,86249.441832439,0
+CHE.US,D,20160520,000000,124.744,126.201,124.594,125.094,101473.29220191,0
+CHE.US,D,20160523,000000,125.561,125.951,124.514,124.604,82645.190997718,0
+CHE.US,D,20160524,000000,125.601,129.762,125.601,129.203,107156.30172161,0
+CHE.US,D,20160525,000000,129.463,129.692,127.428,127.458,96122.042144455,0
+CHE.US,D,20160526,000000,128.066,128.285,125.741,125.981,56727.861163394,0
+CHE.US,D,20160527,000000,126.5,127.787,125.811,126.629,99383.508277987,0
+CHE.US,D,20160531,000000,126.779,127.787,125.721,127.148,81503.577621536,0
+CHE.US,D,20160601,000000,126.669,130.411,126.251,129.932,89731.412744514,0
+CHE.US,D,20160602,000000,129.463,130.989,128.375,130.57,102481.60041651,0
+CHE.US,D,20160603,000000,130.73,130.73,128.695,129.303,57278.120815303,0
+CHE.US,D,20160606,000000,129.074,131.019,128.325,130.371,81828.321022662,0
+CHE.US,D,20160607,000000,129.143,131.737,129.143,131.039,79630.289298373,0
+CHE.US,D,20160608,000000,132.177,132.177,129.732,131.369,53094.543789682,0
+CHE.US,D,20160609,000000,131.449,131.519,130.262,130.56,108645.71127121,0
+CHE.US,D,20160610,000000,129.403,129.822,127.787,128.825,71307.236202843,0
+CHE.US,D,20160613,000000,128.505,128.505,126.401,127.138,99370.478450163,0
+CHE.US,D,20160614,000000,127.168,129.054,127.168,128.385,98850.287631693,0
+CHE.US,D,20160615,000000,128.985,129.782,127.218,127.846,84506.451787505,0
+CHE.US,D,20160616,000000,127.748,128.775,126.271,128.545,73881.128345103,0
+CHE.US,D,20160617,000000,128.835,129.443,127.058,127.428,165490.84088502,0
+CHE.US,D,20160620,000000,129.094,130.162,128.156,129.542,92995.88576139,0
+CHE.US,D,20160621,000000,130.092,130.66,128.255,129.473,122339.05801871,0
+CHE.US,D,20160622,000000,129.992,130.65,129.124,129.353,109178.93191751,0
+CHE.US,D,20160623,000000,130.302,131.549,129.333,130.68,111941.25541598,0
+CHE.US,D,20160624,000000,125.781,130.082,123.407,129.104,166858.97280644,0
+CHE.US,D,20160627,000000,127.926,129.363,127.856,128.355,179694.35550649,0
+CHE.US,D,20160628,000000,128.895,130.939,128.555,128.825,124605.24576546,0
+CHE.US,D,20160629,000000,129.562,130.43,128.395,129.463,143816.22344874,0
+CHE.US,D,20160630,000000,130.072,133.164,130.072,132.925,185698.09924954,0
+CHE.US,D,20160701,000000,133.024,134.751,133.024,133.614,80358.957362011,0
+CHE.US,D,20160705,000000,133.344,133.344,129.982,131.059,91289.980611031,0
+CHE.US,D,20160706,000000,130.371,131.937,130.182,131.419,61411.583118526,0
+CHE.US,D,20160707,000000,131.289,132.127,130.8,131.907,50310.16981336,0
+CHE.US,D,20160708,000000,132.746,134.301,132.746,134.063,64819.384241455,0
+CHE.US,D,20160711,000000,134.172,135.03,133.793,134.481,58945.938776642,0
+CHE.US,D,20160712,000000,134.591,136.905,134.591,136.158,80988.398275304,0
+CHE.US,D,20160713,000000,136.806,137.605,135.978,136.995,64634.962063038,0
+CHE.US,D,20160714,000000,137.585,138.172,135.998,136.796,71864.511915887,0
+CHE.US,D,20160715,000000,137.735,139.37,136.627,136.985,78699.157756256,0
+CHE.US,D,20160718,000000,136.736,138.152,135.948,137.565,71810.388015699,0
+CHE.US,D,20160719,000000,136.925,138.053,135.898,137.834,64541.74867938,0
+CHE.US,D,20160720,000000,137.705,140.199,137.165,138.892,116098.77278595,0
+CHE.US,D,20160721,000000,139.102,140.507,137.575,137.854,81197.877814922,0
+CHE.US,D,20160722,000000,137.605,139.989,137.605,139.31,75291.356633326,0
+CHE.US,D,20160725,000000,139.509,140.756,138.202,139.779,80834.044930325,0
+CHE.US,D,20160726,000000,141.276,146.724,139.39,146.294,114303.66342973,0
+CHE.US,D,20160727,000000,146.284,146.284,144.598,145.287,113778.46113901,0
+CHE.US,D,20160728,000000,144.598,145.017,143.44,144.21,65888.832417385,0
+CHE.US,D,20160729,000000,144.29,144.827,143.003,143.49,106471.73461368,0
+CHE.US,D,20160801,000000,143.062,144.737,142.523,143.42,70472.324927725,0
+CHE.US,D,20160802,000000,143.33,143.35,141.176,141.526,72765.574624567,0
+CHE.US,D,20160803,000000,140.986,141.765,140.756,141.436,145046.03873634,0
+CHE.US,D,20160804,000000,141.106,143.013,140.009,140.199,52980.28222262,0
+CHE.US,D,20160805,000000,140.169,141.646,140.169,140.986,200059.97639379,0
+CHE.US,D,20160808,000000,140.966,142.853,139.919,140.329,66187.516162867,0
+CHE.US,D,20160809,000000,140.119,141.396,139.699,140.488,74311.112663261,0
+CHE.US,D,20160810,000000,140.696,140.696,138.122,138.232,115526.46265619,0
+CHE.US,D,20160811,000000,138.422,139.709,136.776,137.225,144370.49227844,0
+CHE.US,D,20160812,000000,137.195,137.195,135.27,135.419,62579.256150353,0
+CHE.US,D,20160815,000000,135.12,136.826,134.461,134.731,86005.884281594,0
+CHE.US,D,20160816,000000,134.731,135.02,130.48,130.6,118166.50623202,0
+CHE.US,D,20160817,000000,130.6,131.379,128.765,129.952,80881.152769378,0
+CHE.US,D,20160818,000000,129.822,130.52,127.936,128.735,128917.11648041,0
+CHE.US,D,20160819,000000,128.745,129.632,127.976,128.175,107690.52466236,0
+CHE.US,D,20160822,000000,127.846,129.682,127.028,128.945,294073.19101982,0
+CHE.US,D,20160823,000000,129.672,130.62,128.475,128.765,114936.11122636,0
+CHE.US,D,20160824,000000,128.795,129.832,127.976,128.505,115777.03626817,0
+CHE.US,D,20160825,000000,128.146,129.094,127.628,128.525,73831.013622706,0
+CHE.US,D,20160826,000000,128.635,129.453,128.136,128.755,154090.74383437,0
+CHE.US,D,20160829,000000,128.835,129.503,128.136,129.383,145763.68156105,0
+CHE.US,D,20160830,000000,128.895,131.329,128.895,131.189,118895.17429565,0
+CHE.US,D,20160831,000000,131.329,132.336,130.172,131.827,145024.99055294,0
+CHE.US,D,20160901,000000,131.867,133.204,128.805,131.847,154756.26734779,0
+CHE.US,D,20160902,000000,132.376,134.301,132.247,134.172,90288.688457558,0
+CHE.US,D,20160906,000000,134.661,134.661,132.905,134.301,72140.142889065,0
+CHE.US,D,20160907,000000,133.693,135.419,133.294,135.409,102456.54305531,0
+CHE.US,D,20160908,000000,134.931,136.417,134.262,136.258,74270.018590896,0
+CHE.US,D,20160909,000000,135.409,138.083,134.053,134.271,133987.72409244,0
+CHE.US,D,20160912,000000,133.474,135.838,132.426,135.678,99687.203495707,0
+CHE.US,D,20160913,000000,134.771,135.35,133.843,134.123,112690.97166303,0
+CHE.US,D,20160914,000000,133.873,135.409,132.147,134.461,137202.08238692,0
+CHE.US,D,20160915,000000,134.631,136.686,133.843,136.647,99210.111338496,0
+CHE.US,D,20160916,000000,136.826,137.105,135.24,136.078,214235.42677072,0
+CHE.US,D,20160919,000000,136.875,137.655,135.07,135.628,91144.647916082,0
+CHE.US,D,20160920,000000,136.328,136.407,134.961,135.06,59989.327296927,0
+CHE.US,D,20160921,000000,135.638,136.696,134.043,136.577,95932.608493797,0
+CHE.US,D,20160922,000000,137.195,139.38,135.848,138.672,73381.985710038,0
+CHE.US,D,20160923,000000,138.392,138.392,136.816,138.033,65921.908134167,0
+CHE.US,D,20160926,000000,138.192,139.709,137.345,138.742,94383.061277313,0
+CHE.US,D,20160927,000000,138.612,139.869,136.985,137.145,83966.215080077,0
+CHE.US,D,20160928,000000,136.875,139.649,133.883,139.39,113400.59613215,0
+CHE.US,D,20160929,000000,138.712,139.141,136.098,136.208,63756.952126659,0
+CHE.US,D,20160930,000000,136.726,138.612,135.37,137.814,63094.435496584,0
+CHE.US,D,20161003,000000,137.625,137.625,135.28,136.985,76638.440371331,0
+CHE.US,D,20161004,000000,136.447,138.432,136.208,137.695,102942.65586255,0
+CHE.US,D,20161005,000000,138.352,138.932,136.686,137.675,67591.730684403,0
+CHE.US,D,20161006,000000,137.285,137.405,135.818,136.865,58590.124247631,0
+CHE.US,D,20161007,000000,136.776,137.735,135.519,137.285,78114.820093118,0
+CHE.US,D,20161010,000000,137.095,139.639,137.095,138.482,77345.057957115,0
+CHE.US,D,20161011,000000,138.512,138.562,135.23,136.447,106520.84704164,0
+CHE.US,D,20161012,000000,136.387,139.27,135.33,135.668,93389.787479424,0
+CHE.US,D,20161013,000000,135.06,137.475,134.821,136.915,121462.05037678,0
+CHE.US,D,20161014,000000,137.325,138.712,135.898,136.587,95983.725510641,0
+CHE.US,D,20161017,000000,136.128,138.322,136.018,138.073,110505.96976657,0
+CHE.US,D,20161018,000000,138.452,139.419,137.195,138.113,93722.549236132,0
+CHE.US,D,20161019,000000,138.432,139.012,137.175,138.083,93261.493790089,0
+CHE.US,D,20161020,000000,137.745,140.736,137.745,140.369,118880.13987893,0
+CHE.US,D,20161021,000000,139.28,140.279,136.168,136.417,67742.074851591,0
+CHE.US,D,20161024,000000,137.445,138.402,135.978,136.477,46070.464298657,0
+CHE.US,D,20161025,000000,136.208,136.208,134.172,135.738,63922.330710567,0
+CHE.US,D,20161026,000000,135.18,136.895,133.274,133.424,89437.740471273,0
+CHE.US,D,20161027,000000,131.907,136.547,131.907,135.37,184353.02010043,0
+CHE.US,D,20161028,000000,135.399,135.928,133.843,135.03,114882.98962063,0
+CHE.US,D,20161031,000000,135.09,138.752,133.174,138.162,112573.70321261,0
+CHE.US,D,20161101,000000,136.985,137.844,133.524,133.833,119281.0576581,0
+CHE.US,D,20161102,000000,133.783,135.868,132.865,134.591,132919.27821096,0
+CHE.US,D,20161103,000000,134.581,137.705,132.067,133.653,267885.24168457,0
+CHE.US,D,20161104,000000,134.262,135.578,129.882,130.242,158456.73844952,0
+CHE.US,D,20161107,000000,136.786,136.796,131.439,134.511,114285.62212967,0
+CHE.US,D,20161108,000000,133.514,135.958,133.064,134.073,124380.73180912,0
+CHE.US,D,20161109,000000,134.003,136.736,132.007,135.818,91251.893422009,0
+CHE.US,D,20161110,000000,136.766,141.116,135.708,140.806,147970.73393538,0
+CHE.US,D,20161111,000000,141.476,144.807,140.826,144.02,142760.80739509,0
+CHE.US,D,20161114,000000,145.057,147.501,144.947,145.007,117239.38386768,0
+CHE.US,D,20161115,000000,145.427,146.754,143.26,144.578,115799.08674603,0
+CHE.US,D,20161116,000000,144.578,146.764,142.023,142.723,123554.84118404,0
+CHE.US,D,20161117,000000,142.303,145.487,142.013,144.617,99954.816113301,0
+CHE.US,D,20161118,000000,144.12,145.047,143.152,144.319,136901.39405254,0
+CHE.US,D,20161121,000000,144.04,144.777,142.553,144.389,64251.083289484,0
+CHE.US,D,20161122,000000,144.08,146.794,143.75,144.389,101251.78512891,0
+CHE.US,D,20161123,000000,144.389,145.845,142.263,144.389,84953.475111278,0
+CHE.US,D,20161125,000000,144.16,144.727,143.76,144.548,44932.860100268,0
+CHE.US,D,20161128,000000,145.117,146.444,144.469,145.457,206864.55340073,0
+CHE.US,D,20161129,000000,145.347,146.923,145.107,146.853,114674.51237546,0
+CHE.US,D,20161130,000000,146.804,146.804,145.157,145.826,114700.5720311,0
+CHE.US,D,20161201,000000,145.337,146.804,145.047,146.334,101451.24172405,0
+CHE.US,D,20161202,000000,146.784,147.851,145.696,146.843,115876.26341851,0
+CHE.US,D,20161205,000000,147.701,149.298,147.113,148.848,99399.544989154,0
+CHE.US,D,20161206,000000,149.517,150.605,147.691,150.235,97463.112115772,0
+CHE.US,D,20161207,000000,149.766,150.375,147.391,149.477,76608.371537893,0
+CHE.US,D,20161208,000000,149.696,153.208,148.559,151.263,121438.99760447,0
+CHE.US,D,20161209,000000,151.263,151.742,149.966,151.253,88137.764572321,0
+CHE.US,D,20161212,000000,150.335,151.343,148.021,151.023,96874.765274842,0
+CHE.US,D,20161213,000000,151.133,152.66,149.467,152.151,81604.809360776,0
+CHE.US,D,20161214,000000,152.081,152.081,148.788,149.358,93921.003536821,0
+CHE.US,D,20161215,000000,150.145,155.713,149.766,155.574,139423.16688351,0
+CHE.US,D,20161216,000000,156.351,156.601,153.258,155.902,368707.04249531,0
+CHE.US,D,20161219,000000,156.151,157.299,155.334,156.161,84549.550448766,0
+CHE.US,D,20161220,000000,156.301,159.135,152.201,157.598,124094.07559702,0
+CHE.US,D,20161221,000000,157.458,157.938,155.514,155.643,110251.38697678,0
+CHE.US,D,20161222,000000,155.374,159.495,151.223,154.286,259007.91975933,0
+CHE.US,D,20161223,000000,154.416,156.421,152.52,156.042,70391.139077444,0
+CHE.US,D,20161227,000000,156.062,159.982,154.705,157.249,58222.282185243,0
+CHE.US,D,20161228,000000,157.249,160.592,154.695,156.601,78115.822387566,0
+CHE.US,D,20161229,000000,156.571,158.287,156.271,157.159,76611.378421238,0
+CHE.US,D,20161230,000000,157.319,157.968,154.226,157.029,88154.803577936,0
+CHE.US,D,20170103,000000,157.019,158.855,155.254,158.666,118748.83930626,0
+CHE.US,D,20170104,000000,158.765,160.991,156.731,160.452,133506.62275743,0
+CHE.US,D,20170105,000000,159.345,161.06,159.295,160.802,80407.067495511,0
+CHE.US,D,20170106,000000,161.13,161.519,159.345,160.831,142974.29611248,0
+CHE.US,D,20170109,000000,160.442,161.489,158.995,160.482,196832.5882715,0
+CHE.US,D,20170110,000000,159.783,160.442,157.768,159.963,150163.75418742,0
+CHE.US,D,20170111,000000,159.863,161.339,158.048,160.921,80367.978012043,0
+CHE.US,D,20170112,000000,159.923,161.989,159.455,161.779,72510.991834795,0
+CHE.US,D,20170113,000000,162.218,163.106,161.659,162.716,76914.071344509,0
+CHE.US,D,20170117,000000,163.346,164.063,161.749,162.576,75989.955863527,0
+CHE.US,D,20170118,000000,163.375,165.24,162.457,165.19,130793.41168692,0
+CHE.US,D,20170119,000000,166.119,166.119,162.477,163.006,57937.630562034,0
+CHE.US,D,20170120,000000,162.546,164.603,162.089,163.346,64819.384241455,0
+CHE.US,D,20170123,000000,163.375,163.795,161.539,162.348,69539.188796711,0
+CHE.US,D,20170124,000000,162.517,164.752,161.569,163.625,78533.779172348,0
+CHE.US,D,20170125,000000,164.003,164.852,162.986,163.853,84337.064025806,0
+CHE.US,D,20170126,000000,163.745,164.722,162.546,163.725,44552.990504506,0
+CHE.US,D,20170127,000000,163.625,164.692,162.586,163.356,45297.695279311,0
+CHE.US,D,20170130,000000,162.836,162.836,160.022,161.249,68307.368920218,0
+CHE.US,D,20170131,000000,160.662,163.405,160.402,162.576,73714.747466747,0
+CHE.US,D,20170201,000000,162.986,165.89,161.19,163.395,76387.866759351,0
+CHE.US,D,20170202,000000,162.696,165.85,161.18,164.413,53497.466157747,0
+CHE.US,D,20170203,000000,165.71,165.71,164.243,165.22,52017.077258168,0
+CHE.US,D,20170206,000000,165.052,165.052,162.556,163.605,55559.185837119,0
+CHE.US,D,20170207,000000,164.423,165.81,161.729,162.706,75185.113421846,0
+CHE.US,D,20170208,000000,162.566,165.4,161.649,162.437,62070.090570809,0
+CHE.US,D,20170209,000000,162.497,165.44,161.879,164.433,51294.422961219,0
+CHE.US,D,20170210,000000,165.082,166.398,164.463,165.83,90510.195530548,0
+CHE.US,D,20170213,000000,166.408,167.316,164.433,165.062,53025.385472776,0
+CHE.US,D,20170214,000000,164.742,167.436,164.463,166.927,80350.939006428,0
+CHE.US,D,20170215,000000,166.927,169.77,166.927,168.264,105809.2179836,0
+CHE.US,D,20170216,000000,171.616,174.24,167.944,170.09,104984.32965297,0
+CHE.US,D,20170217,000000,170.808,170.808,167.077,170.22,120360.52877851,0
+CHE.US,D,20170221,000000,170.329,172.953,168.773,172.614,101717.85204719,0
+CHE.US,D,20170222,000000,171.866,176.245,171.866,174.69,97284.703704042,0
+CHE.US,D,20170223,000000,174.948,176.445,174.43,174.43,110783.60532862,0
+CHE.US,D,20170224,000000,173.541,176.195,172.823,175.278,101911.29487564,0
+CHE.US,D,20170227,000000,175.068,177.194,174.54,176.037,95728.140426421,0
+CHE.US,D,20170228,000000,176.435,177.284,174.12,175.028,119631.86071488,0
+CHE.US,D,20170301,000000,176.495,178.889,175.607,177.512,121713.6262832,0
+CHE.US,D,20170302,000000,177.453,178.441,176.096,177.473,87362.990964078,0
+CHE.US,D,20170303,000000,177.612,179.248,177.443,178.191,94482.288427657,0
+CHE.US,D,20170306,000000,177.532,179.368,176.934,177.872,124114.12148596,0
+CHE.US,D,20170307,000000,176.645,178.471,176.395,176.714,81375.283932203,0
+CHE.US,D,20170308,000000,177.393,178.899,175.348,177.084,87277.795936005,0
+CHE.US,D,20170309,000000,177.284,179.189,176.445,177.074,81710.050277808,0
+CHE.US,D,20170310,000000,178.531,180.605,177.134,178.87,100712.55071593,0
+CHE.US,D,20170313,000000,180.316,183.119,180.167,182.332,126596.80483347,0
+CHE.US,D,20170314,000000,181.454,182.581,178.76,179.888,44057.857047234,0
+CHE.US,D,20170315,000000,180.825,182.032,180.057,181.852,67475.464528444,0
+CHE.US,D,20170316,000000,181.852,181.852,180.286,181.254,103864.76675464,0
+CHE.US,D,20170317,000000,181.324,182.691,179.498,182.451,198884.28500639,0
+CHE.US,D,20170320,000000,182.362,183.04,180.506,182.481,75984.944391287,0
+CHE.US,D,20170321,000000,182.831,183.319,180.516,182.002,104891.11626931,0
+CHE.US,D,20170322,000000,181.663,183.119,179.618,180.675,67739.067968247,0
+CHE.US,D,20170323,000000,180.635,184.268,180.635,182.082,71243.089358176,0
+CHE.US,D,20170324,000000,182.082,184.268,181.364,182.691,80665.659463075,0
+CHE.US,D,20170327,000000,181.494,183.679,180.585,182.671,76889.013983311,0
+CHE.US,D,20170328,000000,182.601,186.073,181.872,183.109,80995.414336441,0
+CHE.US,D,20170329,000000,183.06,183.07,181.155,182.052,43669.969095888,0
+CHE.US,D,20170330,000000,181.653,183.738,180.715,181.932,121154.34598127,0
+CHE.US,D,20170331,000000,181.932,181.932,178.66,179.079,170282.81064053,0
+CHE.US,D,20170403,000000,179.388,182.292,175.807,180.127,94858.148845627,0
+CHE.US,D,20170404,000000,179.708,182.901,178.131,179.618,83517.187167409,0
+CHE.US,D,20170405,000000,179.997,181.085,177.174,178.021,82301.40400208,0
+CHE.US,D,20170406,000000,178.041,179.947,177.014,179.678,49491.295249408,0
+CHE.US,D,20170407,000000,178.929,180.865,178.77,179.348,92764.355743921,0
+CHE.US,D,20170410,000000,178.78,182.402,178.311,181.095,59098.287532725,0
+CHE.US,D,20170411,000000,180.885,182.751,180.406,182.741,58809.626731725,0
+CHE.US,D,20170412,000000,183.04,186.542,179.708,180.905,38620.409667266,0
+CHE.US,D,20170413,000000,180.925,181.254,177.542,178.421,57481.58658823,0
+CHE.US,D,20170417,000000,179.059,180.885,178.111,179.808,63061.359779803,0
+CHE.US,D,20170418,000000,179.478,180.107,174.918,178.451,74041.49545677,0
+CHE.US,D,20170419,000000,178.7,183.06,178.451,180.705,50013.490656776,0
+CHE.US,D,20170420,000000,181.524,182.162,177.832,181.554,60670.887521513,0
+CHE.US,D,20170421,000000,181.474,182.022,180.326,181.633,44534.949204443,0
+CHE.US,D,20170424,000000,184.178,184.178,180.975,182.232,54542.859266927,0
+CHE.US,D,20170425,000000,183.319,185.375,181.174,182.611,71849.477499168,0
+CHE.US,D,20170426,000000,182.601,187.22,182.601,186.282,136430.31566201,0
+CHE.US,D,20170427,000000,191.96,211.744,191.96,200.939,255507.90754719,0
+CHE.US,D,20170428,000000,200.929,201.388,196.479,197.417,106506.81491936,0
+CHE.US,D,20170501,000000,198.026,200.041,196.579,199.732,97895.101022826,0
+CHE.US,D,20170502,000000,199.821,202.685,199.343,201.797,92619.023048973,0
+CHE.US,D,20170503,000000,200.55,203.004,199.502,199.991,117128.12918397,0
+CHE.US,D,20170504,000000,201.268,203.912,199.153,203.852,91874.318274167,0
+CHE.US,D,20170505,000000,203.882,205.848,200.27,201.118,111063.2454796,0
+CHE.US,D,20170508,000000,200.49,204.841,199.313,200.3,93779.680019665,0
+CHE.US,D,20170509,000000,200.77,202.784,198.095,199.163,118822.00680095,0
+CHE.US,D,20170510,000000,199.542,202.615,199.283,201.717,138468.98256909,0
+CHE.US,D,20170511,000000,200.46,200.75,197.237,199.273,74056.529873489,0
+CHE.US,D,20170512,000000,198.574,200.949,198.405,199.971,96532.982868102,0
+CHE.US,D,20170515,000000,199.742,201.069,197.936,199.472,78422.524488629,0
+CHE.US,D,20170516,000000,200.38,200.38,196.26,198.275,69137.268723096,0
+CHE.US,D,20170517,000000,195.811,197.168,192.617,193.826,146561.5079416,0
+CHE.US,D,20170518,000000,193.836,197.038,192.817,193.406,110311.52464366,0
+CHE.US,D,20170519,000000,193.197,195.661,190.773,193.826,94663.70372273,0
+CHE.US,D,20170522,000000,194.454,196.16,193.386,195.501,65997.080217762,0
+CHE.US,D,20170523,000000,196.569,199.482,195.351,197.916,86861.843740118,0
+CHE.US,D,20170524,000000,197.367,197.647,195.172,196.818,86349.671277232,0
+CHE.US,D,20170525,000000,197.557,198.924,196.439,198.105,85425.555796249,0
+CHE.US,D,20170526,000000,198.185,200.57,195.331,199.243,78364.391410649,0
+CHE.US,D,20170530,000000,198.644,200.061,196.34,198.405,56136.50743912,0
+CHE.US,D,20170531,000000,199.253,201.767,195.691,200.879,91655.818084521,0
+CHE.US,D,20170601,000000,200.64,205.718,199.223,204.371,100662.43599354,0
+CHE.US,D,20170602,000000,204.741,207.713,204.291,204.93,99454.67118379,0
+CHE.US,D,20170605,000000,204.93,204.93,201.088,201.847,78829.456034485,0
+CHE.US,D,20170606,000000,201.977,204.471,201.388,203.254,98618.757614224,0
+CHE.US,D,20170607,000000,203.623,206.406,202.565,206.048,107332.70554444,0
+CHE.US,D,20170608,000000,206.426,206.426,203.593,205.498,80161.50535577,0
+CHE.US,D,20170609,000000,205.139,210.726,202.804,207.455,128022.06753842,0
+CHE.US,D,20170612,000000,206.805,207.375,200.72,202.944,142911.15156227,0
+CHE.US,D,20170613,000000,202.186,205.558,201.438,204.671,104359.90021191,0
+CHE.US,D,20170614,000000,205.388,207.495,202.675,203.623,136378.19635073,0
+CHE.US,D,20170615,000000,201.727,202.984,199.113,202.854,84831.195188632,0
+CHE.US,D,20170616,000000,201.547,204.311,199.961,202.784,168635.03856814,0
+CHE.US,D,20170619,000000,203.374,205.998,201.627,204.371,87146.495363328,0
+CHE.US,D,20170620,000000,204.211,204.93,200.101,200.111,107360.76978899,0
+CHE.US,D,20170621,000000,200.35,202.306,199.602,201.428,79482.952014529,0
+CHE.US,D,20170622,000000,201.138,202.725,199.313,200.39,103103.02297422,0
+CHE.US,D,20170623,000000,200.26,202.475,199.891,202.286,153606.63561603,0
+CHE.US,D,20170626,000000,203.084,203.084,199.592,201.537,85554.85178003,0
+CHE.US,D,20170627,000000,201.208,202.206,198.934,199.023,62477.022116665,0
+CHE.US,D,20170628,000000,200.111,204.231,198.784,200.73,114451.00071358,0
+CHE.US,D,20170629,000000,200.62,201.767,197.876,201.488,99302.322427706,0
+CHE.US,D,20170630,000000,202.007,202.346,199.722,200.75,70111.498926474,0
+CHE.US,D,20170703,000000,200.859,202.375,199.033,200.909,31445.986009052,0
+CHE.US,D,20170705,000000,200.869,203.832,197.896,202.157,91783.109479407,0
+CHE.US,D,20170706,000000,200.889,201.208,197.088,197.557,154526.74191921,0
+CHE.US,D,20170707,000000,198.255,201.687,197.237,201.218,74810.255298324,0
+CHE.US,D,20170710,000000,200.859,202.874,198.195,199.053,100366.75913139,0
+CHE.US,D,20170711,000000,200.33,202.695,199.083,201.787,140016.52519668,0
+CHE.US,D,20170712,000000,202.415,203.812,198.604,199.532,106413.6015357,0
+CHE.US,D,20170713,000000,199.512,199.921,197.018,198.784,150684.94730034,0
+CHE.US,D,20170714,000000,198.784,203.024,197.736,202.475,103125.07345208,0
+CHE.US,D,20170717,000000,203.054,204.891,201.019,201.947,103430.7732587,0
+CHE.US,D,20170718,000000,201.737,201.737,198.115,198.275,92320.339303492,0
+CHE.US,D,20170719,000000,198.554,200.001,197.457,198.315,102744.20156187,0
+CHE.US,D,20170720,000000,198.973,200.57,198.544,199.602,126577.76123896,0
+CHE.US,D,20170721,000000,200.76,201.887,198.624,199.692,104648.56101291,0
+CHE.US,D,20170724,000000,199.592,202.167,198.475,200.919,125364.98495698,0
+CHE.US,D,20170725,000000,201.737,204.921,198.215,198.924,128945.18072494,0
+CHE.US,D,20170726,000000,197.198,205.968,192.499,198.724,283136.15400411,0
+CHE.US,D,20170727,000000,199.811,201.897,196.37,197.746,151810.52396536,0
+CHE.US,D,20170728,000000,197.317,199.542,195.721,196.3,142733.74544499,0
+CHE.US,D,20170731,000000,196.998,196.998,193.197,193.856,107710.57055131,0
+CHE.US,D,20170801,000000,194.743,196.569,193.856,194.194,85614.989446906,0
+CHE.US,D,20170802,000000,194.244,194.833,191.202,191.55,72046.929505408,0
+CHE.US,D,20170803,000000,191.251,193.756,189.286,191.231,92061.747335929,0
+CHE.US,D,20170804,000000,192.907,194.594,190.653,194.334,95414.422264223,0
+CHE.US,D,20170807,000000,194.244,195.123,192.627,193.756,104166.45738347,0
+CHE.US,D,20170808,000000,193.277,197.956,192.119,195.133,74298.082835437,0
+CHE.US,D,20170809,000000,194.344,195.331,189.705,191.73,98278.979796378,0
+CHE.US,D,20170810,000000,191.6,191.6,188.189,188.916,104430.06082326,0
+CHE.US,D,20170811,000000,187.919,191.5,187.609,188.617,105584.70402727,0
+CHE.US,D,20170814,000000,190.253,194.723,189.166,189.884,118708.74752833,0
+CHE.US,D,20170815,000000,190.263,191.241,186.302,186.512,172299.42706974,0
+CHE.US,D,20170816,000000,186.742,189.286,186.742,187.909,66557.362814148,0
+CHE.US,D,20170817,000000,187.24,191.102,184.258,184.298,70428.223972018,0
+CHE.US,D,20170818,000000,183.489,185.674,183.489,184.396,77220.773445572,0
+CHE.US,D,20170821,000000,184.288,185.505,183.319,184.756,81962.628478684,0
+CHE.US,D,20170822,000000,185.325,186.922,185.315,186.482,80984.389097514,0
+CHE.US,D,20170823,000000,186.372,190.024,183.649,187.35,116051.6649469,0
+CHE.US,D,20170824,000000,188.209,190.173,186.692,188.468,71627.970426177,0
+CHE.US,D,20170825,000000,188.767,190.493,186.532,188.408,115297.93952206,0
+CHE.US,D,20170828,000000,189.306,190.303,188.727,189.725,59048.172810329,0
+CHE.US,D,20170829,000000,188.697,189.695,184.566,189.256,79540.08279806,0
+CHE.US,D,20170830,000000,189.216,189.924,188.139,188.936,63130.518096709,0
+CHE.US,D,20170831,000000,189.575,194.154,189.575,193.925,116274.17431434,0
+CHE.US,D,20170901,000000,194.364,195.911,191.47,194.014,97385.935443281,0
+CHE.US,D,20170905,000000,193.376,194.823,191.38,192.907,87166.541252287,0
+CHE.US,D,20170906,000000,193.636,196.17,191.112,193.307,77630.711874771,0
+CHE.US,D,20170907,000000,193.157,193.915,190.073,190.143,112288.04929496,0
+CHE.US,D,20170908,000000,189.984,191.052,189.006,189.196,97069.210397739,0
+CHE.US,D,20170911,000000,190.203,191.64,189.156,190.383,73244.671370673,0
+CHE.US,D,20170912,000000,190.623,190.812,188.757,190.004,43610.833723461,0
+CHE.US,D,20170913,000000,188.936,189.825,188.787,189.366,58975.005315632,0
+CHE.US,D,20170914,000000,189.076,190.073,186.882,189.924,66871.080976348,0
+CHE.US,D,20170915,000000,190.403,193.626,189.575,192.539,206870.5671674,0
+CHE.US,D,20170918,000000,192.707,194.314,190.024,190.163,99746.338868133,0
+CHE.US,D,20170919,000000,190.333,190.832,183.379,184.756,114356.78503547,0
+CHE.US,D,20170920,000000,184.696,187.559,182.921,187.22,101449.23713515,0
+CHE.US,D,20170921,000000,187.34,189.116,186.272,187.48,77478.363118689,0
+CHE.US,D,20170922,000000,187.729,189.406,186.472,188.597,70926.364312633,0
+CHE.US,D,20170925,000000,187.999,191.241,187.5,190.733,80321.872467438,0
+CHE.US,D,20170926,000000,191.61,191.77,189.535,190.822,81693.011272193,0
+CHE.US,D,20170927,000000,191.221,194.564,188.129,193.736,119585.75517027,0
+CHE.US,D,20170928,000000,193.496,195.371,193.257,194.514,71798.360482324,0
+CHE.US,D,20170929,000000,194.514,198.724,194.514,198.614,109146.85849518,0
+CHE.US,D,20171002,000000,199.073,200.121,196.718,200.051,79423.816642103,0
+CHE.US,D,20171003,000000,201.098,205.059,197.816,200.221,57869.474539575,0
+CHE.US,D,20171004,000000,200.221,202.565,199.313,200.69,52091.247047315,0
+CHE.US,D,20171005,000000,200.75,203.802,198.584,200.919,120878.71500808,0
+CHE.US,D,20171006,000000,200.57,202.107,198.215,200.071,63595.582720544,0
+CHE.US,D,20171009,000000,200.071,200.071,196.539,197.337,89308.444487492,0
+CHE.US,D,20171010,000000,197.876,199.393,196.01,198.774,94815.050184366,0
+CHE.US,D,20171011,000000,198.016,201.597,198.016,199.652,77507.429657678,0
+CHE.US,D,20171012,000000,199.153,202.216,197.886,201.278,92643.078115723,0
+CHE.US,D,20171013,000000,201.378,201.378,195.661,196.3,93179.30564536,0
+CHE.US,D,20171016,000000,196.469,199.323,194.773,197.746,39912.367210635,0
+CHE.US,D,20171017,000000,197.816,200.071,197.627,198.624,62748.643912051,0
+CHE.US,D,20171018,000000,198.963,204.081,197.886,202.027,94053.306403947,0
+CHE.US,D,20171019,000000,201.458,205.628,200.37,205.508,81657.930966517,0
+CHE.US,D,20171020,000000,207.295,208.182,205.468,206.625,64640.975829725,0
+CHE.US,D,20171023,000000,206.625,207.355,203.852,204.741,80874.136708242,0
+CHE.US,D,20171024,000000,203.254,207.195,203.254,207.035,67869.366246476,0
+CHE.US,D,20171025,000000,207.295,209.949,206.178,209.189,106569.95946958,0
+CHE.US,D,20171026,000000,209.479,211.415,205.318,207.833,93055.021133819,0
+CHE.US,D,20171027,000000,214.318,229.523,214.318,228.255,141939.92824224,0
+CHE.US,D,20171030,000000,223.797,227.658,217.311,218.858,139714.83456785,0
+CHE.US,D,20171031,000000,221.193,221.363,217.711,219.636,124537.08974299,0
+CHE.US,D,20171101,000000,220.544,221.033,215.585,220.633,131383.76311674,0
+CHE.US,D,20171102,000000,220.295,226.988,219.167,225.931,148340.58058666,0
+CHE.US,D,20171103,000000,225.931,231.938,223.947,231.009,128987.27709176,0
+CHE.US,D,20171106,000000,229.642,230.542,224.744,227.718,130125.88358459,0
+CHE.US,D,20171107,000000,226.421,229.962,225.304,228.405,110361.63936606,0
+CHE.US,D,20171108,000000,227.848,229.543,226.421,228.825,102783.29104534,0
+CHE.US,D,20171109,000000,228.216,228.775,226.611,227.198,84363.123681453,0
+CHE.US,D,20171110,000000,227.048,228.265,225.871,227.468,99096.852065882,0
+CHE.US,D,20171113,000000,226.761,228.605,223.617,227.658,98711.970997881,0
+CHE.US,D,20171114,000000,226.771,229.035,226.251,228.127,129208.78416475,0
+CHE.US,D,20171115,000000,226.151,230.082,223.537,228.735,142895.1148511,0
+CHE.US,D,20171116,000000,229.325,231.739,228.206,229.374,135512.21394772,0
+CHE.US,D,20171117,000000,228.058,231.279,227.338,227.948,97546.302554949,0
+CHE.US,D,20171120,000000,227.738,228.067,224.345,227.938,104126.36560555,0
+CHE.US,D,20171121,000000,228.265,234.611,227.578,234.353,126642.91037808,0
+CHE.US,D,20171122,000000,234.343,237.745,232.936,234.373,84306.995192369,0
+CHE.US,D,20171124,000000,234.512,237.115,232.646,236.018,73443.125671361,0
+CHE.US,D,20171127,000000,235.61,238.014,234.851,236.408,92141.930891763,0
+CHE.US,D,20171128,000000,236.687,238.702,235.769,238.104,103820.66579893,0
+CHE.US,D,20171129,000000,238.432,242.005,237.037,241.576,86975.103012733,0
+CHE.US,D,20171130,000000,242.323,243.213,239.789,242.045,92031.678502491,0
+CHE.US,D,20171201,000000,242.135,244.39,236.707,243.63,137333.38295959,0
+CHE.US,D,20171204,000000,245.797,247.014,238.492,238.882,84237.836875463,0
+CHE.US,D,20171205,000000,238.792,239.849,236.398,236.967,90808.879276029,0
+CHE.US,D,20171206,000000,236.747,236.907,234.751,235.041,80448.161567876,0
+CHE.US,D,20171207,000000,235.39,236.867,232.137,234.153,117645.31311909,0
+CHE.US,D,20171208,000000,234.771,237.415,233.275,234.861,141989.04067018,0
+CHE.US,D,20171211,000000,234.931,235.051,230.292,231.039,88722.102235459,0
+CHE.US,D,20171212,000000,231.169,234.063,231.049,231.479,127161.09660765,0
+CHE.US,D,20171213,000000,231.479,234.571,230.432,233.255,117651.32688579,0
+CHE.US,D,20171214,000000,233.644,234.891,230.661,231.109,76709.603277133,0
+CHE.US,D,20171215,000000,231.829,237.285,231.829,235.71,285056.55016633,0
+CHE.US,D,20171218,000000,237.195,239.929,233.006,235.28,122259.87675732,0
+CHE.US,D,20171219,000000,235.72,239.162,235.72,236.428,157767.15986934,0
+CHE.US,D,20171220,000000,237.545,239.789,237.086,237.165,70094.459920859,0
+CHE.US,D,20171221,000000,236.917,239.431,236.777,237.555,35518.308350953,0
+CHE.US,D,20171222,000000,237.345,240.019,236.847,238.562,39223.790924914,0
+CHE.US,D,20171226,000000,238.044,240.469,236.058,237.874,33184.966876193,0
+CHE.US,D,20171227,000000,237.775,240.149,237.495,238.274,37197.151551219,0
+CHE.US,D,20171228,000000,238.602,239.521,236.517,238.802,41398.769876901,0
+CHE.US,D,20171229,000000,239.032,241.446,238.552,239.152,74516.583025084,0
+CHE.US,D,20180102,000000,240.419,244.05,239.809,243.083,107149.28566047,0
+CHE.US,D,20180103,000000,244.31,245.957,241.866,244.31,70659.753989486,0
+CHE.US,D,20180104,000000,244.977,250.046,244.977,248.521,93713.528586101,0
+CHE.US,D,20180105,000000,249.966,252.5,247.821,251.732,82101.947406944,0
+CHE.US,D,20180108,000000,250.885,253.708,248.58,252.471,129603.68817724,0
+CHE.US,D,20180109,000000,252.57,257.758,252.142,255.933,142359.88961592,0
+CHE.US,D,20180110,000000,254.606,256.331,250.155,255.614,79914.940921583,0
+CHE.US,D,20180111,000000,256.481,260.522,256.481,259.924,74213.890101812,0
+CHE.US,D,20180112,000000,260.542,262.089,255.204,258.008,99081.817649163,0
+CHE.US,D,20180116,000000,259.784,260.932,256.651,257.469,92123.889591699,0
+CHE.US,D,20180117,000000,258.776,260.272,256.391,259.784,87277.795936005,0
+CHE.US,D,20180118,000000,259.435,260.332,257.36,259.255,55334.671880785,0
+CHE.US,D,20180119,000000,258.776,264.283,258.447,262.209,76149.320680746,0
+CHE.US,D,20180122,000000,262.129,264.133,261.629,263.286,75229.214377555,0
+CHE.US,D,20180123,000000,262.986,265.63,260.592,263.805,103036.87154066,0
+CHE.US,D,20180124,000000,264.983,267.587,261.122,263.566,106693.24168667,0
+CHE.US,D,20180125,000000,263.795,264.863,261.509,264.493,150618.79586678,0
+CHE.US,D,20180126,000000,264.383,266.897,263.596,266.867,53026.387767225,0
+CHE.US,D,20180129,000000,266.637,271.447,266.18,268.824,92891.647138806,0
+CHE.US,D,20180130,000000,266.15,267.437,259.685,261.3,121054.11653647,0
+CHE.US,D,20180131,000000,262.677,263.914,256.431,256.431,151786.46889861,0
+CHE.US,D,20180201,000000,255.743,261.969,252.78,261.092,103395.69295301,0
+CHE.US,D,20180202,000000,259.405,260.232,255.044,255.284,90772.796675903,0
+CHE.US,D,20180205,000000,253.718,257.29,246.534,247.911,84212.779514265,0
+CHE.US,D,20180206,000000,242.363,250.485,240.339,248.481,118077.30202614,0
+CHE.US,D,20180207,000000,248.54,256.013,248.54,253.019,83192.443766282,0
+CHE.US,D,20180208,000000,252.65,254.007,244.927,244.927,73894.158172925,0
+CHE.US,D,20180209,000000,249.398,251.652,249.398,249.398,94829.082306638,0
+CHE.US,D,20180212,000000,250.076,252.76,247.104,248.61,96696.356863113,0
+CHE.US,D,20180213,000000,246.824,248.471,244.64,245.417,110827.70628434,0
+CHE.US,D,20180214,000000,243.95,252.78,243.95,249.688,142586.40816114,0
+CHE.US,D,20180215,000000,263.746,263.746,240.079,251.233,199072.71636259,0
+CHE.US,D,20180216,000000,250.655,256.302,248.131,250.515,164733.10628238,0
+CHE.US,D,20180220,000000,248.948,254.666,248.341,252.312,111550.36058129,0
+CHE.US,D,20180221,000000,252.302,256.921,252.142,252.49,70115.508104265,0
+CHE.US,D,20180222,000000,252.63,257.559,251.005,251.862,94926.304868085,0
+CHE.US,D,20180223,000000,253.019,257.998,253.019,257.37,74340.17920225,0
+CHE.US,D,20180226,000000,257.41,258.248,254.955,257.22,121915.08746723,0
+CHE.US,D,20180227,000000,257.878,263.186,257.23,260.242,87555.431498079,0
+CHE.US,D,20180228,000000,260.732,261.479,254.965,255.793,103591.14037035,0
+CHE.US,D,20180301,000000,255.174,257.938,252.012,255.384,120113.96434433,0
+CHE.US,D,20180302,000000,253.927,262.508,253.927,260.173,92753.330504995,0
+CHE.US,D,20180305,000000,259.993,264.773,256.951,262.527,109358.34262369,0
+CHE.US,D,20180306,000000,263.616,269.581,257.818,269.212,192249.09576115,0
+CHE.US,D,20180307,000000,267.227,269.063,263.056,267.716,86147.207798751,0
+CHE.US,D,20180308,000000,268.334,269.911,265.182,267.696,113964.88790633,0
+CHE.US,D,20180309,000000,269.143,276.835,267.347,275.677,115890.29554079,0
+CHE.US,D,20180312,000000,275.697,280.516,274.909,277.074,152072.12281626,0
+CHE.US,D,20180313,000000,278.241,279.449,274.889,276.256,117855.79495316,0
+CHE.US,D,20180314,000000,277.054,280.795,274.61,277.194,111377.96593624,0
+CHE.US,D,20180315,000000,277.334,281.555,276.187,276.436,97661.566416459,0
+CHE.US,D,20180316,000000,276.715,279.449,275.508,277.304,246284.79403743,0
+CHE.US,D,20180319,000000,275.897,277.074,272.904,276.197,128413.96466755,0
+CHE.US,D,20180320,000000,275.947,278.601,268.124,275.129,173414.98079028,0
+CHE.US,D,20180321,000000,274.32,278.102,274.32,275.538,104551.33845147,0
+CHE.US,D,20180322,000000,274.301,277.284,272.255,272.375,132738.86521033,0
+CHE.US,D,20180323,000000,272.485,276.256,270.37,270.509,146887.25363717,0
+CHE.US,D,20180326,000000,273.153,277.044,269.441,276.605,233501.53064866,0
+CHE.US,D,20180327,000000,276.605,277.144,268.304,272.305,123362.40065003,0
+CHE.US,D,20180328,000000,272.435,276.466,270.958,271.098,113553.94718269,0
+CHE.US,D,20180329,000000,272.175,272.365,267.974,268.834,99587.976345362,0
+CHE.US,D,20180402,000000,269.173,273.123,260.452,264.113,111856.0603879,0
+CHE.US,D,20180403,000000,264.693,270.17,263.696,269.581,141370.62499582,0
+CHE.US,D,20180404,000000,267.007,274.75,267.007,274.091,96435.760306654,0
+CHE.US,D,20180405,000000,274.889,277.663,274.5,277.224,83841.930568535,0
+CHE.US,D,20180406,000000,275.298,279.319,269.073,270.798,53612.730019258,0
+CHE.US,D,20180409,000000,271.437,278.661,270.34,270.43,110208.28831552,0
+CHE.US,D,20180410,000000,272.455,279.369,270.23,276.197,136942.48812491,0
+CHE.US,D,20180411,000000,275.508,277.653,272.205,277.254,67100.606404922,0
+CHE.US,D,20180412,000000,278.571,281.065,277.064,278.541,72340.601778648,0
+CHE.US,D,20180413,000000,279.419,280.785,277.763,278.841,91934.455941043,0
+CHE.US,D,20180416,000000,280.208,283.22,278.98,282.122,49927.293334254,0
+CHE.US,D,20180417,000000,284.198,287.58,281.943,286.413,102039.58856497,0
+CHE.US,D,20180418,000000,287.24,291.172,286.473,289.616,99886.660090843,0
+CHE.US,D,20180419,000000,289.207,291.421,286.243,287.77,113694.2684054,0
+CHE.US,D,20180420,000000,296.56,308.632,296.56,298.375,164273.05313079,0
+CHE.US,D,20180423,000000,300.74,300.74,295.751,298.225,136102.56537755,0
+CHE.US,D,20180424,000000,297.827,300.461,292.549,299.064,192326.27243364,0
+CHE.US,D,20180425,000000,298.515,303.045,295.243,301.818,129567.60557711,0
+CHE.US,D,20180426,000000,302.995,305.309,299.224,300.641,118642.59609477,0
+CHE.US,D,20180427,000000,301.358,306.866,298.944,305.519,88989.714853053,0
+CHE.US,D,20180430,000000,306.248,306.986,303.683,303.683,170863.13912587,0
+CHE.US,D,20180501,000000,303.882,306.108,299.792,305.389,99308.336194393,0
+CHE.US,D,20180502,000000,304.621,309.18,303.105,307.215,160428.25162857,0
+CHE.US,D,20180503,000000,305.848,309.569,298.455,307.763,108263.83708655,0
+CHE.US,D,20180504,000000,307.305,313.231,305.429,311.566,91525.519806292,0
+CHE.US,D,20180507,000000,312.293,312.293,309.13,310.328,132606.5623432,0
+CHE.US,D,20180508,000000,310.328,315.876,309.1,315.756,114745.67528126,0
+CHE.US,D,20180509,000000,315.756,319.417,312.193,319.417,114301.65884083,0
+CHE.US,D,20180510,000000,319.557,323.917,317.841,321.572,147101.74464903,0
+CHE.US,D,20180511,000000,321.363,325.344,320.285,325.044,78296.235388192,0
+CHE.US,D,20180514,000000,325.034,326.451,321.183,323.158,86956.059418223,0
+CHE.US,D,20180515,000000,321.752,322.65,318.948,321.592,102561.78397234,0
+CHE.US,D,20180516,000000,322.5,329.005,322.5,327.159,156351.92010888,0
+CHE.US,D,20180517,000000,327.079,328.765,325.942,326.94,63689.798398649,0
+CHE.US,D,20180518,000000,328.655,330.062,327.149,328.326,83382.879711387,0
+CHE.US,D,20180521,000000,330.072,331.04,326.601,327.099,129440.31418223,0
+CHE.US,D,20180522,000000,327.608,327.608,320.435,321.133,166412.95177711,0
+CHE.US,D,20180523,000000,320.545,323.777,319.347,323.198,159228.50517441,0
+CHE.US,D,20180524,000000,322.66,324.755,317.232,323.398,106512.82868605,0
+CHE.US,D,20180525,000000,323.358,324.127,319.238,320.584,83259.597494292,0
+CHE.US,D,20180529,000000,319.886,321.921,317.441,321.682,119331.1723805,0
+CHE.US,D,20180530,000000,322.73,327.628,322.48,325.384,133337.23499574,0
+CHE.US,D,20180531,000000,325.434,325.434,319.896,321.462,129366.14439308,0
+CHE.US,D,20180601,000000,323.208,326.221,320.904,324.266,141870.76992533,0
+CHE.US,D,20180604,000000,325.444,325.872,323.717,325.742,143936.49878249,0
+CHE.US,D,20180605,000000,324.984,328.258,324.077,327.528,172990.00794437,0
+CHE.US,D,20180606,000000,327.528,327.868,322.66,324.854,217393.65657613,0
+CHE.US,D,20180607,000000,324.475,324.535,317.591,319.048,137488.73859902,0
+CHE.US,D,20180608,000000,318.689,325.024,317.232,322.43,129486.41972682,0
+CHE.US,D,20180611,000000,322.241,322.43,316.594,318.958,171639.91732301,0
+CHE.US,D,20180612,000000,318.529,318.559,314.419,316.833,152521.15072893,0
+CHE.US,D,20180613,000000,317.431,318.05,314.549,316.134,164462.48678145,0
+CHE.US,D,20180614,000000,317.252,322.31,315.576,322.081,184048.32258827,0
+CHE.US,D,20180615,000000,321.822,323.398,319.198,319.198,2558070.9243989,0
+CHE.US,D,20180618,000000,318.28,323.877,315.456,323.428,309424.33278417,0
+CHE.US,D,20180619,000000,322.929,322.929,315.816,318.44,231861.77693185,0
+CHE.US,D,20180620,000000,318.29,323.348,316.444,316.923,414387.61425373,0
+CHE.US,D,20180621,000000,317.123,322.191,314.647,321.822,197288.63224529,0
+CHE.US,D,20180622,000000,321.931,321.931,312.613,313.68,1525765.776119,0
+CHE.US,D,20180625,000000,314.529,315.836,309.799,315.287,280623.40182318,0
+CHE.US,D,20180626,000000,314.907,320.425,314.319,319.357,164814.29213267,0
+CHE.US,D,20180627,000000,318.14,319.796,312.613,312.952,312030.29834876,0
+CHE.US,D,20180628,000000,313.211,317.093,311.536,316.184,240080.5914048,0
+CHE.US,D,20180629,000000,318.44,318.938,315.776,317.351,188502.51911482,0
+CHE.US,D,20180702,000000,315.536,317.921,315.017,316.264,130629.03539745,0
+CHE.US,D,20180703,000000,316.264,318.06,314.677,316.753,98851.289926142,0
+CHE.US,D,20180705,000000,317.292,318.529,314.239,317.791,313307.22147541,0
+CHE.US,D,20180706,000000,318.938,319.327,315.167,317.262,141354.58828465,0
+CHE.US,D,20180709,000000,318.29,321.492,317.331,319.727,312645.70713978,0
+CHE.US,D,20180710,000000,320.375,322.261,316.394,316.414,132770.93863266,0
+CHE.US,D,20180711,000000,314.07,319.138,314.07,317.891,183113.18186836,0
+CHE.US,D,20180712,000000,318.3,322.271,316.714,321.931,155103.06122677,0
+CHE.US,D,20180713,000000,321.013,323.687,319.198,319.577,187747.79139553,0
+CHE.US,D,20180716,000000,320.545,320.744,317.212,317.501,98234.87884067,0
+CHE.US,D,20180717,000000,317.711,322.151,316.414,321.403,102981.74534603,0
+CHE.US,D,20180718,000000,321.482,323.987,320.574,323.348,152921.06621364,0
+CHE.US,D,20180719,000000,323.178,324.894,321.343,323.448,142274.69458784,0
+CHE.US,D,20180720,000000,322.42,325.384,322.42,323.597,132931.30574433,0
+CHE.US,D,20180723,000000,322.919,326.012,322.52,324.944,103772.55566543,0
+CHE.US,D,20180724,000000,325.024,326.281,315.896,316.194,152316.68266155,0
+CHE.US,D,20180725,000000,315.706,318.559,315.217,316.154,139758.93552357,0
+CHE.US,D,20180726,000000,316.644,325.024,316.364,317.601,212544.55603709,0
+CHE.US,D,20180727,000000,318.978,320.495,315.127,316.973,160509.43747885,0
+CHE.US,D,20180730,000000,317.541,318.24,307.225,308.283,277138.42402775,0
+CHE.US,D,20180731,000000,309.579,313.55,309.18,311.605,163892.18124059,0
+CHE.US,D,20180801,000000,311.605,317.731,311.186,311.546,116396.45423698,0
+CHE.US,D,20180802,000000,311.625,315.277,311.625,314.937,107153.29483827,0
+CHE.US,D,20180803,000000,314.549,315.716,310.737,311.615,111823.98696557,0
+CHE.US,D,20180806,000000,310.597,315.626,310.597,315.277,58837.690976266,0
+CHE.US,D,20180807,000000,316.124,316.604,311.326,311.755,110691.39423942,0
+CHE.US,D,20180808,000000,312.074,313.112,310.348,312.363,121542.23393261,0
+CHE.US,D,20180809,000000,312.872,314.977,311.854,312.353,62700.533778552,0
+CHE.US,D,20180810,000000,311.844,314.499,311.476,311.516,84326.038786879,0
+CHE.US,D,20180813,000000,312.273,315.906,310.428,311.256,159428.964064,0
+CHE.US,D,20180814,000000,311.994,313.46,311.595,313.042,170928.28826498,0
+CHE.US,D,20180815,000000,312.663,313.73,308.203,309.859,89357.556915439,0
+CHE.US,D,20180816,000000,311.316,313.072,309.48,312.823,76487.093909695,0
+CHE.US,D,20180817,000000,312.433,315.287,312.223,314.05,93703.505641622,0
+CHE.US,D,20180820,000000,313.83,316.194,313.83,314.499,54012.645503978,0
+CHE.US,D,20180821,000000,315.207,317.361,314.827,315.866,59448.08829505,0
+CHE.US,D,20180822,000000,314.997,317.212,313.64,314.957,74042.497751217,0
+CHE.US,D,20180823,000000,315.037,316.873,314.04,315.317,84994.569183643,0
+CHE.US,D,20180824,000000,315.327,319.507,314.559,316.733,104566.37286818,0
+CHE.US,D,20180827,000000,318.2,318.36,312.303,312.463,77238.814745636,0
+CHE.US,D,20180828,000000,313.89,318.04,313.092,317.401,98457.388208109,0
+CHE.US,D,20180829,000000,318.44,321.502,314.947,316.134,101941.36370909,0
+CHE.US,D,20180830,000000,315.347,318.569,315.017,315.526,61523.840096692,0
+CHE.US,D,20180831,000000,316.204,320.994,315.207,319.357,80271.757745042,0
+CHE.US,D,20180904,000000,319.357,319.357,314.559,314.697,116228.06876974,0
+CHE.US,D,20180905,000000,314.827,314.947,308.802,310.976,102609.89410585,0
+CHE.US,D,20180906,000000,310.687,314.169,310.687,311.815,85211.064784394,0
+CHE.US,D,20180907,000000,311.556,314.588,309.21,309.47,81598.795594089,0
+CHE.US,D,20180910,000000,310.279,310.846,307.635,309.29,47471.67193685,0
+CHE.US,D,20180911,000000,308.882,310.557,308.103,310.467,84562.580276589,0
+CHE.US,D,20180912,000000,310.179,313.99,309.16,312.273,86691.453683971,0
+CHE.US,D,20180913,000000,313.182,315.796,313.182,314.319,53996.608792811,0
+CHE.US,D,20180914,000000,314.149,316.853,311.874,314.07,87715.798609746,0
+CHE.US,D,20180917,000000,314.817,314.817,305.329,306.118,94040.276576124,0
+CHE.US,D,20180918,000000,306.008,308.632,302.715,305.868,163790.94950134,0
+CHE.US,D,20180919,000000,305.559,306.536,300.141,301.458,114581.2989918,0
+CHE.US,D,20180920,000000,302.356,308.422,302.077,308.093,113029.74718642,0
+CHE.US,D,20180921,000000,308.302,311.086,308.183,309.031,171714.08711215,0
+CHE.US,D,20180924,000000,308.472,310.846,307.685,309.869,99317.356844424,0
+CHE.US,D,20180925,000000,310.767,314.269,310.169,311.864,116701.15174916,0
+CHE.US,D,20180926,000000,312.193,315.686,308.942,311.854,97247.618809468,0
+CHE.US,D,20180927,000000,312.273,316.154,310.438,315.027,99675.175962332,0
+CHE.US,D,20180928,000000,314.608,317.093,313.65,315.427,77343.05336822,0
+CHE.US,D,20181001,000000,316.943,317.951,313.57,314.907,89541.979093857,0
+CHE.US,D,20181002,000000,314.349,316.484,313.002,315.247,78033.634242836,0
+CHE.US,D,20181003,000000,316.704,318.23,314.877,315.984,136236.87283357,0
+CHE.US,D,20181004,000000,315.177,315.177,310.517,311.286,67157.737188452,0
+CHE.US,D,20181005,000000,311.675,314.499,309.42,312.813,77646.748585939,0
+CHE.US,D,20181008,000000,312.493,314.11,308.582,311.266,96227.283061487,0
+CHE.US,D,20181009,000000,311.236,314.957,310.737,312.323,80270.755450595,0
+CHE.US,D,20181010,000000,311.755,311.914,305.748,306.357,70732.921484185,0
+CHE.US,D,20181011,000000,306.048,307.923,293.586,293.956,111865.08103794,0
+CHE.US,D,20181012,000000,298.175,302.077,295.821,299.294,120966.9169195,0
+CHE.US,D,20181015,000000,299.652,306.367,297.068,302.655,182778.41552275,0
+CHE.US,D,20181016,000000,303.155,308.982,303.155,307.893,59951.240107906,0
+CHE.US,D,20181017,000000,308.372,309.949,305.459,308.922,67093.590343786,0
+CHE.US,D,20181018,000000,308.842,308.852,298.605,300.081,83835.916801847,0
+CHE.US,D,20181019,000000,300.551,301.518,296.111,298.305,99591.985523154,0
+CHE.US,D,20181022,000000,299.194,301.199,293.626,296.22,54979.859646221,0
+CHE.US,D,20181023,000000,292.419,297.887,287.42,295.023,62551.191905811,0
+CHE.US,D,20181024,000000,294.873,294.873,285.066,285.386,106591.00765298,0
+CHE.US,D,20181025,000000,285.943,290.893,285.356,288.807,59488.180072967,0
+CHE.US,D,20181026,000000,285.903,286.073,277.982,284.059,82863.691187364,0
+CHE.US,D,20181029,000000,287.37,287.81,269.881,275.119,142305.76571572,0
+CHE.US,D,20181030,000000,305.978,305.978,292.19,301.718,187009.10038742,0
+CHE.US,D,20181031,000000,305.319,305.659,298.804,300.371,110182.22865987,0
+CHE.US,D,20181101,000000,301.967,303.364,296.868,301.668,82840.638415062,0
+CHE.US,D,20181102,000000,303.334,305.968,299.453,302.945,88258.039906072,0
+CHE.US,D,20181105,000000,299.942,310.667,297.128,309.35,134120.02695957,0
+CHE.US,D,20181106,000000,310.607,310.607,306.916,309.619,80597.503440616,0
+CHE.US,D,20181107,000000,312.123,318.948,312.123,318.559,96387.650173153,0
+CHE.US,D,20181108,000000,318.24,320.914,316.064,320.315,208570.45855108,0
+CHE.US,D,20181109,000000,320.046,324.057,309.569,313.71,146665.74656418,0
+CHE.US,D,20181112,000000,312.823,315.007,308.372,309.15,64705.122674392,0
+CHE.US,D,20181113,000000,310.817,310.866,302.406,303.444,100738.61037158,0
+CHE.US,D,20181114,000000,305.768,309.819,301.628,303.444,176166.27904982,0
+CHE.US,D,20181115,000000,302.057,306.976,299.542,306.826,125398.06067376,0
+CHE.US,D,20181116,000000,304.422,311.685,304.422,310.916,190537.1768441,0
+CHE.US,D,20181119,000000,311.196,312.463,305.539,306.556,107720.59349579,0
+CHE.US,D,20181120,000000,302.466,304.292,294.295,295.741,117503.98960194,0
+CHE.US,D,20181121,000000,296.38,299.662,293.137,295.881,75739.382251547,0
+CHE.US,D,20181123,000000,294.544,301.109,294.544,296.65,37021.750022834,0
+CHE.US,D,20181126,000000,300.411,301.308,297.318,300.011,47548.84860934,0
+CHE.US,D,20181127,000000,298.744,298.834,294.225,294.724,97648.536588637,0
+CHE.US,D,20181128,000000,295.971,306.088,295.971,306.088,125721.80178044,0
+CHE.US,D,20181129,000000,305.12,310.089,303.713,308.392,94659.694544938,0
+CHE.US,D,20181130,000000,309.4,313.98,308.832,312.942,133779.24684727,0
+CHE.US,D,20181203,000000,313.241,314.747,308.013,312.133,64727.173152246,0
+CHE.US,D,20181204,000000,313.022,313.022,299.254,299.453,63140.541041188,0
+CHE.US,D,20181206,000000,295.353,302.635,287.62,302.296,159058.11511828,0
+CHE.US,D,20181207,000000,300.591,302.765,298.355,299.284,165326.46459556,0
+CHE.US,D,20181210,000000,299.364,301.648,296.19,297.757,192438.5294118,0
+CHE.US,D,20181211,000000,300.641,304.292,294.175,297.777,166348.80493243,0
+CHE.US,D,20181212,000000,300.321,307.235,297.697,302.725,78332.317988317,0
+CHE.US,D,20181213,000000,302.256,302.406,290.803,294.354,123056.70084342,0
+CHE.US,D,20181214,000000,291.731,294.394,283.769,284.398,169187.30280895,0
+CHE.US,D,20181217,000000,281.753,281.753,274.161,276.525,204134.30332459,0
+CHE.US,D,20181218,000000,279.458,279.458,270.43,274.55,143611.75538136,0
+CHE.US,D,20181219,000000,274.55,276.216,264.823,266.817,142459.11676626,0
+CHE.US,D,20181220,000000,266.657,270.38,260.003,264.233,133485.57457402,0
+CHE.US,D,20181221,000000,264.303,269.731,256.891,264.993,225505.22554315,0
+CHE.US,D,20181224,000000,263.276,265.4,259.425,263.336,80337.909178604,0
+CHE.US,D,20181226,000000,263.776,276.037,263.776,275.777,129116.57307554,0
+CHE.US,D,20181227,000000,271.567,278.072,263.815,277.952,82103.951995841,0
+CHE.US,D,20181228,000000,279.04,285.685,274.141,275.757,56421.159062331,0
+CHE.US,D,20181231,000000,277.274,279.858,274.65,279.858,100472.00004843,0
+CHE.US,D,20190102,000000,276.266,276.426,268.314,273.353,141442.79019607,0
+CHE.US,D,20190103,000000,271.058,271.796,261.879,262.567,128663.53598509,0
+CHE.US,D,20190104,000000,264.783,273.113,261.939,271.737,92998.892644735,0
+CHE.US,D,20190107,000000,270.42,273.173,269.371,271.238,89253.318292856,0
+CHE.US,D,20190108,000000,274.78,279.05,270.051,276.276,82360.539374509,0
+CHE.US,D,20190109,000000,277.414,279.299,274.211,277.603,176039.98994937,0
+CHE.US,D,20190110,000000,277.244,278.291,273.602,275.548,123701.17617342,0
+CHE.US,D,20190111,000000,273.283,275.827,272.914,274.66,96583.097590498,0
+CHE.US,D,20190114,000000,272.675,275.568,271.058,273.592,130491.72105809,0
+CHE.US,D,20190115,000000,272.724,283.26,271.746,280.875,179565.05952271,0
+CHE.US,D,20190116,000000,281.674,285.116,279.728,283.799,79669.378781842,0
+CHE.US,D,20190117,000000,282.562,286.313,281.215,281.375,161476.6516211,0
+CHE.US,D,20190118,000000,282.052,283.11,280.416,280.586,152214.44862787,0
+CHE.US,D,20190122,000000,279.858,282.971,278.701,280.995,203235.24520481,0
+CHE.US,D,20190123,000000,281.425,287.48,281.425,286.543,100226.43790869,0
+CHE.US,D,20190124,000000,286.123,287.7,283.379,287.052,86448.898427575,0
+CHE.US,D,20190125,000000,289.286,290.723,287.77,287.77,62765.682917667,0
+CHE.US,D,20190128,000000,284.557,286.972,283.051,286.003,115332.01753329,0
+CHE.US,D,20190129,000000,286.003,289.157,284.626,288.787,115168.64353828,0
+CHE.US,D,20190130,000000,291.721,294.923,288.587,293.107,167170.68637973,0
+CHE.US,D,20190131,000000,292.24,295.572,289.845,294.344,90962.23032656,0
+CHE.US,D,20190201,000000,294.075,296.849,291.681,296.071,147528.72208384,0
+CHE.US,D,20190204,000000,295.811,301.818,295.811,301.818,91510.485389573,0
+CHE.US,D,20190205,000000,301.818,304.771,300.141,303.534,103999.07421066,0
+CHE.US,D,20190206,000000,303.364,305.05,300.79,303.594,81746.132877933,0
+CHE.US,D,20190207,000000,302.167,302.705,297.957,298.505,93765.647897394,0
+CHE.US,D,20190208,000000,297.467,299.104,293.497,298.774,144081.83147744,0
+CHE.US,D,20190211,000000,298.465,301.628,297.707,299.592,219671.87185624,0
+CHE.US,D,20190212,000000,300.909,303.324,298.625,302.655,115303.95328875,0
+CHE.US,D,20190213,000000,303.334,305.449,300.491,303.394,130873.59524275,0
+CHE.US,D,20190214,000000,301.918,308.572,301.558,308.103,186696.38451967,0
+CHE.US,D,20190215,000000,309.26,310.966,306.956,308.063,210764.48109759,0
+CHE.US,D,20190219,000000,308.322,311.795,306.546,311.096,167915.39115454,0
+CHE.US,D,20190220,000000,310.129,314.14,307.763,312.653,134720.40133386,0
+CHE.US,D,20190221,000000,314.14,321.213,307.235,315.137,253635.62151848,0
+CHE.US,D,20190222,000000,315.866,321.502,315.486,320.854,176439.9054341,0
+CHE.US,D,20190225,000000,324.107,327.698,319.258,319.756,194141.42767882,0
+CHE.US,D,20190226,000000,319.956,324.416,317.921,322.5,219149.67644888,0
+CHE.US,D,20190227,000000,322.101,324.585,321.572,322.54,208641.62145688,0
+CHE.US,D,20190228,000000,322.6,326.791,322.57,325.504,159513.15679762,0
+CHE.US,D,20190301,000000,328.815,331.249,325.762,325.932,122672.82206986,0
+CHE.US,D,20190304,000000,327.319,329.055,324.077,328.048,212949.48299405,0
+CHE.US,D,20190305,000000,328.635,328.635,325.004,325.842,175555.88173103,0
+CHE.US,D,20190306,000000,326.291,328.366,321.502,321.692,125035.23008361,0
+CHE.US,D,20190307,000000,321.822,321.822,317.651,320.095,136835.24261898,0
+CHE.US,D,20190308,000000,318.46,321.802,317.851,319.367,92061.747335929,0
+CHE.US,D,20190311,000000,319.567,321.163,318.08,319.946,181365.18035118,0
+CHE.US,D,20190312,000000,320.804,324.944,320.016,324.605,134234.28852663,0
+CHE.US,D,20190313,000000,326.042,329.455,322.56,322.56,128220.52183911,0
+CHE.US,D,20190314,000000,322.5,326.191,321.672,325.583,119634.86759822,0
+CHE.US,D,20190315,000000,326.601,329.405,322.65,322.73,336411.11079442,0
+CHE.US,D,20190318,000000,323.099,325.942,322.939,325.074,99864.609612989,0
+CHE.US,D,20190319,000000,325.583,325.583,321.572,323.438,122734.96432564,0
+CHE.US,D,20190320,000000,323.109,324.196,319.826,320.694,84158.655614077,0
+CHE.US,D,20190321,000000,319.337,326.781,319.337,323.987,91318.044855572,0
+CHE.US,D,20190322,000000,321.991,324.874,317.351,317.441,88277.083500582,0
+CHE.US,D,20190325,000000,317.153,319.667,314.937,318.489,110832.71775658,0
+CHE.US,D,20190326,000000,317.561,320.884,315.007,317.931,174235.85994312,0
+CHE.US,D,20190327,000000,317.701,319.786,312.533,315.906,102422.46504408,0
+CHE.US,D,20190328,000000,317.103,317.611,313.73,315.407,124889.89738866,0
+CHE.US,D,20190329,000000,316.414,320.345,316.014,316.504,141439.78331272,0
+CHE.US,D,20190401,000000,319.357,321.423,315.994,320.485,119721.06492074,0
+CHE.US,D,20190402,000000,320.445,320.445,316.434,319.118,104221.58357809,0
+CHE.US,D,20190403,000000,320.864,322.869,320.026,321.363,102688.07307278,0
+CHE.US,D,20190404,000000,321.991,322.29,318.469,320.145,101133.51438405,0
+CHE.US,D,20190405,000000,321.273,324.785,318.778,321.911,75090.897743742,0
+CHE.US,D,20190408,000000,321.373,321.682,317.831,319.966,108096.45391376,0
+CHE.US,D,20190409,000000,318.04,320.654,318.04,320.115,70428.223972018,0
+CHE.US,D,20190410,000000,320.594,321.303,318.868,320.475,88334.214284114,0
+CHE.US,D,20190411,000000,320.664,321.622,317.511,320.165,89089.944297846,0
+CHE.US,D,20190412,000000,322.001,323.518,319.956,320.824,94716.825328469,0
+CHE.US,D,20190415,000000,320.714,325.214,320.455,323.777,63958.413310692,0
+CHE.US,D,20190416,000000,326.291,326.291,318.21,320.365,141323.51715676,0
+CHE.US,D,20190417,000000,321.173,321.203,309.989,313.261,95283.121691544,0
+CHE.US,D,20190418,000000,313.84,317.591,311.884,313.251,101292.87920127,0
+CHE.US,D,20190422,000000,312.213,318.758,312.213,315.087,84960.491172414,0
+CHE.US,D,20190423,000000,315.407,323.099,315.407,322.171,178578.80178597,0
+CHE.US,D,20190424,000000,321.712,326.201,321.712,323.787,148074.97255796,0
+CHE.US,D,20190425,000000,324.037,325.434,320.485,322.49,105457.41263238,0
+CHE.US,D,20190426,000000,322.49,325.264,320.125,325.174,103849.73233792,0
+CHE.US,D,20190429,000000,325.494,328.118,316.883,326.901,84626.727121256,0
+CHE.US,D,20190430,000000,328.286,328.286,312.613,323.129,166374.86458809,0
+CHE.US,D,20190501,000000,325.044,326.331,317.431,317.991,131518.07057276,0
+CHE.US,D,20190502,000000,318.718,323.029,317.133,323.029,117334.60184024,0
+CHE.US,D,20190503,000000,324.864,327.508,322.58,327.388,121475.0802046,0
+CHE.US,D,20190506,000000,323.178,329.703,323.178,329.465,85076.757328373,0
+CHE.US,D,20190507,000000,327.428,328.905,326.291,328.446,118235.66454892,0
+CHE.US,D,20190508,000000,328.286,330.022,325.972,326.361,113814.54373914,0
+CHE.US,D,20190509,000000,325.374,330.402,323.388,328.835,97416.004276719,0
+CHE.US,D,20190510,000000,328.018,331.949,325.184,330.911,128564.30883474,0
+CHE.US,D,20190513,000000,326.761,329.365,325.812,328.178,172904.81291628,0
+CHE.US,D,20190514,000000,325.633,331.12,325.553,325.633,119039.50469615,0
+CHE.US,D,20190515,000000,324.545,330.082,324.545,328.975,58950.950248881,0
+CHE.US,D,20190516,000000,329.325,334.433,329.325,331.639,73354.923759945,0
+CHE.US,D,20190517,000000,330.162,333.754,327.858,328.028,99658.136956717,0
+CHE.US,D,20190520,000000,326.471,329.654,326.291,328.366,118784.92190639,0
+CHE.US,D,20190521,000000,330.422,336.189,328.795,335.989,114806.81524259,0
+CHE.US,D,20190522,000000,335.51,337.356,330.212,333.366,86441.88236644,0
+CHE.US,D,20190523,000000,331.789,332.059,326.291,327.948,84705.908382642,0
+CHE.US,D,20190524,000000,329.215,329.783,326.791,329.105,69479.051129836,0
+CHE.US,D,20190528,000000,330.432,331.759,326.901,326.92,77893.313020127,0
+CHE.US,D,20190529,000000,326.501,328.905,320.964,326.551,100917.0187833,0
+CHE.US,D,20190530,000000,326.351,328.616,324.675,327.948,95681.03258737,0
+CHE.US,D,20190531,000000,326.481,326.641,321.263,324.555,97922.162972919,0
+CHE.US,D,20190603,000000,325.274,327.538,322.57,324.815,125337.92300688,0
+CHE.US,D,20190604,000000,327.878,332.936,327.718,332.496,82523.913369519,0
+CHE.US,D,20190605,000000,333.555,336.687,330.802,336.687,195303.08694395,0
+CHE.US,D,20190606,000000,337.077,338.922,334.952,338.703,115353.0657167,0
+CHE.US,D,20190607,000000,340.449,344.889,339.042,344.41,86048.982942855,0
+CHE.US,D,20190610,000000,345.817,350.595,344.799,348.998,76739.672110571,0
+CHE.US,D,20190611,000000,350.775,350.775,342.544,342.793,83799.834201722,0
+CHE.US,D,20190612,000000,341.726,344.45,339.89,343.98,63257.809491595,0
+CHE.US,D,20190613,000000,345.357,345.627,340.658,342.933,51276.381661155,0
+CHE.US,D,20190614,000000,342.983,344.68,340.329,343.103,50706.076120289,0
+CHE.US,D,20190617,000000,343.153,345.907,340.319,341.866,75060.828910304,0
+CHE.US,D,20190618,000000,342.773,345.727,340.668,341.896,65443.813682509,0
+CHE.US,D,20190619,000000,341.896,346.365,340.609,345.997,81458.474371381,0
+CHE.US,D,20190620,000000,350.245,350.695,343.99,348.001,74339.176907802,0
+CHE.US,D,20190621,000000,348.621,353.479,346.974,352.512,160726.93537405,0
+CHE.US,D,20190624,000000,353.279,353.279,348.741,350.725,91860.286151897,0
+CHE.US,D,20190625,000000,351.632,351.632,343.562,345.158,171731.12611777,0
+CHE.US,D,20190626,000000,347.134,353.209,342.464,346.305,73660.623566561,0
+CHE.US,D,20190627,000000,346.974,349.538,344.36,348.929,71431.520714385,0
+CHE.US,D,20190628,000000,350.315,360.652,350.315,357.14,156952.29448319,0
+CHE.US,D,20190701,000000,360.264,362.768,355.614,360.812,102307.20118257,0
+CHE.US,D,20190702,000000,360.512,362.039,355.893,360.832,106542.89751947,0
+CHE.US,D,20190703,000000,362.638,366.47,361.809,366.2,78760.297717579,0
+CHE.US,D,20190705,000000,365.213,368.844,363.706,367.497,82386.599030153,0
+CHE.US,D,20190708,000000,366.53,368.134,361.651,366.38,82402.635741321,0
+CHE.US,D,20190709,000000,364.423,365.392,360.862,364.333,166914.09900107,0
+CHE.US,D,20190710,000000,365.94,367.137,363.476,365.54,87953.342393904,0
+CHE.US,D,20190711,000000,367.027,376.137,364.563,376.097,133894.51070878,0
+CHE.US,D,20190712,000000,376.127,380.677,375.649,378.282,99910.715157594,0
+CHE.US,D,20190715,000000,378.511,378.511,371.857,372.155,79048.958518579,0
+CHE.US,D,20190716,000000,372.695,373.433,370.61,371.028,69780.74175866,0
+CHE.US,D,20190717,000000,370.838,370.838,367.837,369.881,107578.26768419,0
+CHE.US,D,20190718,000000,371.238,373.483,368.304,371.238,48754.608830188,0
+CHE.US,D,20190719,000000,372.575,374.042,366.41,367.017,89215.231103836,0
+CHE.US,D,20190722,000000,368.294,369.751,365.492,365.72,47923.706732862,0
+CHE.US,D,20190723,000000,366.21,368.564,365.243,367.527,102142.82489311,0
+CHE.US,D,20190724,000000,367.107,369.044,363.766,368.334,138877.91870384,0
+CHE.US,D,20190725,000000,368.884,370.511,365.76,369.911,121996.27331752,0
+CHE.US,D,20190726,000000,375.589,383.52,369.114,382.033,201633.57867703,0
+CHE.US,D,20190729,000000,385.006,392.29,381.854,391.981,153542.48877137,0
+CHE.US,D,20190730,000000,391.931,398.296,390.624,398.266,171345.24275533,0
+CHE.US,D,20190731,000000,398.067,405.869,395.702,401.229,159015.01645701,0
+CHE.US,D,20190801,000000,401.838,406.896,401.239,402.616,159878.99427112,0
+CHE.US,D,20190802,000000,400.821,406.109,399.504,404.102,88870.441813751,0
+CHE.US,D,20190805,000000,403.425,407.256,399.474,402.486,167456.34029739,0
+CHE.US,D,20190806,000000,407.963,410.737,404.872,409.999,115375.11619455,0
+CHE.US,D,20190807,000000,408.623,416.993,406.398,416.784,169931.0052893,0
+CHE.US,D,20190808,000000,419.348,425.833,419.348,422.681,184767.97000187,0
+CHE.US,D,20190809,000000,423.748,429.823,422.611,427.509,116332.30739232,0
+CHE.US,D,20190812,000000,426.502,429.833,422.83,425.015,132764.92486597,0
+CHE.US,D,20190813,000000,425.354,428.786,419.218,424.356,199601.92783109,0
+CHE.US,D,20190814,000000,420.485,423.448,416.215,416.285,159367.82410268,0
+CHE.US,D,20190815,000000,418.46,423.758,417.223,422.421,119209.8947523,0
+CHE.US,D,20190816,000000,425.334,428.248,424.685,425.823,255343.53125773,0
+CHE.US,D,20190819,000000,429.355,431.799,426.921,429.395,93981.141203697,0
+CHE.US,D,20190820,000000,427.878,436.588,427.878,433.416,126302.13026579,0
+CHE.US,D,20190821,000000,437.287,437.287,431.939,432.029,121402.91500436,0
+CHE.US,D,20190822,000000,432.877,433.765,426.082,429.335,111993.37472726,0
+CHE.US,D,20190823,000000,428.876,431.2,418.32,419.927,83211.487360793,0
+CHE.US,D,20190826,000000,422.251,426.372,419.927,423.518,75587.033495462,0
+CHE.US,D,20190827,000000,425.653,425.653,418.031,418.201,146595.58595282,0
+CHE.US,D,20190828,000000,418.001,421.334,413.691,420.107,137537.85102697,0
+CHE.US,D,20190829,000000,423.468,424.466,419.098,422.681,111960.29901049,0
+CHE.US,D,20190830,000000,424.795,426.871,422.042,425.324,81442.437660213,0
+CHE.US,D,20190903,000000,424.715,426.761,420.475,423.139,110905.88525127,0
+CHE.US,D,20190904,000000,426.681,429.565,424.406,428.467,129960.50500069,0
+CHE.US,D,20190905,000000,431.12,434.813,427.489,432.757,172322.47984204,0
+CHE.US,D,20190906,000000,433.844,437.586,431.24,435.63,134343.53862145,0
+CHE.US,D,20190909,000000,435.192,435.311,419.827,420.834,116789.35366057,0
+CHE.US,D,20190910,000000,419.927,423.249,409.62,421.184,142547.31867767,0
+CHE.US,D,20190911,000000,422.181,426.871,416.504,421.134,115898.31389637,0
+CHE.US,D,20190912,000000,423.908,423.908,418.59,419.767,147097.73547123,0
+CHE.US,D,20190913,000000,421.274,424.017,414.06,417.711,122577.60409731,0
+CHE.US,D,20190916,000000,414.648,420.565,413.222,415.976,85583.91831902,0
+CHE.US,D,20190917,000000,416.255,422.78,412.414,419.148,109257.11088445,0
+CHE.US,D,20190918,000000,418.59,420.007,415.117,419.148,110049.92579275,0
+CHE.US,D,20190919,000000,420.077,423.987,418.181,421.224,131389.77688343,0
+CHE.US,D,20190920,000000,421.742,425.304,418.25,422.271,224500.92650632,0
+CHE.US,D,20190923,000000,421.952,425.454,421.872,424.207,117189.26914529,0
+CHE.US,D,20190924,000000,425.613,429.345,411.546,412.613,131900.94705186,0
+CHE.US,D,20190925,000000,412.134,421.922,408.982,419.687,130667.12258647,0
+CHE.US,D,20190926,000000,420.146,420.146,411.686,413.661,72136.133711273,0
+CHE.US,D,20190927,000000,415.607,416.574,407.436,409.24,70287.902749308,0
+CHE.US,D,20190930,000000,411.526,414.648,409.37,413.581,144801.47889105,0
+CHE.US,D,20191001,000000,415.157,418.131,406.497,407.336,109553.79004104,0
+CHE.US,D,20191002,000000,407.016,408.703,402.138,407.106,136437.33172316,0
+CHE.US,D,20191003,000000,405.669,411.137,403.703,410.429,104234.61340593,0
+CHE.US,D,20191004,000000,411.845,413.91,405.14,408.543,57988.747578878,0
+CHE.US,D,20191007,000000,408.263,415.307,407.983,412.114,142925.18368454,0
+CHE.US,D,20191008,000000,408.133,408.133,398.865,399.773,94537.414622293,0
+CHE.US,D,20191009,000000,402.138,407.953,401.788,404.852,64515.689023735,0
+CHE.US,D,20191010,000000,403.365,411.924,403.365,409.57,105271.98815951,0
+CHE.US,D,20191011,000000,412.543,417.482,408.922,413.132,138875.91411495,0
+CHE.US,D,20191014,000000,412.524,414.519,407.196,408.313,104699.67802975,0
+CHE.US,D,20191015,000000,409.96,414.05,408.872,410.449,48989.145731001,0
+CHE.US,D,20191016,000000,409.73,411.875,406.567,411.825,101554.47805218,0
+CHE.US,D,20191017,000000,412.833,415.756,412.114,413.86,43833.343090899,0
+CHE.US,D,20191018,000000,413.86,414.998,409.191,413.541,52799.869221994,0
+CHE.US,D,20191021,000000,413.401,414.998,410.997,411.536,66426.062241471,0
+CHE.US,D,20191022,000000,411.316,413.451,407.515,407.914,56865.175502759,0
+CHE.US,D,20191023,000000,406.856,409.132,402.168,403.605,50994.736921289,0
+CHE.US,D,20191024,000000,403.973,405.11,402.248,402.327,91833.224201803,0
+CHE.US,D,20191025,000000,401.459,404.802,398.855,400.651,43679.992040367,0
+CHE.US,D,20191028,000000,402.426,408.673,402.426,404.852,77164.644956489,0
+CHE.US,D,20191029,000000,404.222,414.26,404.222,408.233,62623.357106061,0
+CHE.US,D,20191030,000000,410.049,413.331,391.233,398.167,123735.25418466,0
+CHE.US,D,20191031,000000,396.7,396.829,389.846,390.154,126464.50196636,0
+CHE.US,D,20191101,000000,394.844,409.43,394.844,407.266,66366.926869044,0
+CHE.US,D,20191104,000000,410.897,412.733,404.192,411.017,134227.27246549,0
+CHE.US,D,20191105,000000,412.224,416.704,406.268,407.046,122675.82895321,0
+CHE.US,D,20191106,000000,406.099,411.766,405.799,409.171,95321.208880566,0
+CHE.US,D,20191107,000000,411.346,413.391,400.651,401.758,85754.308375166,0
+CHE.US,D,20191108,000000,401.978,404.332,399.813,402.696,99446.652828206,0
+CHE.US,D,20191111,000000,397.508,404.132,397.308,402.278,130574.91149727,0
+CHE.US,D,20191112,000000,402.566,406.089,398.825,404.632,82623.140519863,0
+CHE.US,D,20191113,000000,402.238,406.786,402.238,405.31,92019.650969116,0
+CHE.US,D,20191114,000000,405.939,411.027,404.242,409.33,150969.59892355,0
+CHE.US,D,20191115,000000,409.9,410.149,401.658,403.893,175061.75056821,0
+CHE.US,D,20191118,000000,403.933,411.386,403.933,410.627,99355.444033444,0
+CHE.US,D,20191119,000000,411.426,417.941,411.087,416.145,66412.0301192,0
+CHE.US,D,20191120,000000,415.497,425.693,415.497,422.81,126759.17653404,0
+CHE.US,D,20191121,000000,423.688,423.688,416.993,420.804,110424.78391628,0
+CHE.US,D,20191122,000000,421.972,424.715,419.248,420.894,115610.65538982,0
+CHE.US,D,20191125,000000,423.199,429.325,423.199,425.394,76832.885494228,0
+CHE.US,D,20191126,000000,426.202,430.193,422.401,423.997,98649.828742109,0
+CHE.US,D,20191127,000000,425.354,429.295,422.8,428.966,43937.581713484,0
+CHE.US,D,20191129,000000,428.098,428.437,424.945,426.232,29100.617000918,0
+CHE.US,D,20191202,000000,425.115,427.389,418.7,418.769,51695.340740386,0
+CHE.US,D,20191203,000000,416.165,426.262,413.291,426.122,47942.750327372,0
+CHE.US,D,20191204,000000,427.339,434.853,425.753,429.245,134474.83919412,0
+CHE.US,D,20191205,000000,430.502,430.712,427.359,428.896,118721.77735616,0
+CHE.US,D,20191206,000000,432.398,435.341,429.853,432.109,83387.891183627,0
+CHE.US,D,20191209,000000,431.929,432.378,424.975,426.302,112064.53763308,0
+CHE.US,D,20191210,000000,427.289,430.792,425.454,428.407,51938.89829123,0
+CHE.US,D,20191211,000000,429.605,432.757,425.923,431.689,66526.291686262,0
+CHE.US,D,20191212,000000,432.757,434.663,430.143,432.557,49076.34534797,0
+CHE.US,D,20191213,000000,433.126,437.337,431.15,436.269,70955.430851622,0
+CHE.US,D,20191216,000000,438.494,441.188,436.638,437.546,66942.24388215,0
+CHE.US,D,20191217,000000,438.594,438.833,434.663,435.132,56501.342618165,0
+CHE.US,D,20191218,000000,436.04,436.04,427.619,429.744,102033.57479829,0
+CHE.US,D,20191219,000000,429.625,431.779,426.502,427.289,64877.517319434,0
+CHE.US,D,20191220,000000,428.756,433.186,426.482,431.909,124562.1471042,0
+CHE.US,D,20191223,000000,432.299,433.376,430.223,432.299,92580.935859952,0
+CHE.US,D,20191224,000000,432.976,434.193,430.922,433.216,15802.174265912,0
+CHE.US,D,20191226,000000,434.363,438.054,433.974,435.012,31562.252165011,0
+CHE.US,D,20191227,000000,435.341,439.143,433.346,434.883,55989.170155277,0
+CHE.US,D,20191230,000000,435.082,437.337,432.946,437.337,45913.104070333,0
+CHE.US,D,20191231,000000,436.967,438.124,433.226,435.411,67303.069883401,0
+CHE.US,D,20200102,000000,436.887,438.124,430.253,436.897,52037.123147127,0
+CHE.US,D,20200103,000000,433.964,440.13,429.545,437.487,78457.604794307,0
+CHE.US,D,20200106,000000,435.72,442.615,434.134,442.465,65185.221714946,0
+CHE.US,D,20200107,000000,441.457,442.385,438.294,438.414,66562.374286388,0
+CHE.US,D,20200108,000000,439.143,445.119,438.434,444.201,69998.239653859,0
+CHE.US,D,20200109,000000,445.558,454.766,443.173,451.793,52620.458515816,0
+CHE.US,D,20200110,000000,453.219,455.376,448.411,454.706,69134.261839752,0
+CHE.US,D,20200113,000000,455.963,459.775,454.956,459.446,113620.09861624,0
+CHE.US,D,20200114,000000,459.446,463.138,457.28,460.763,63486.332625721,0
+CHE.US,D,20200115,000000,461.471,467.987,460.743,463.896,58686.34451463,0
+CHE.US,D,20200116,000000,465.881,470.351,465.881,469.094,51043.849349239,0
+CHE.US,D,20200117,000000,470.061,471.798,467.707,469.672,46016.34039847,0
+CHE.US,D,20200121,000000,469.104,475.249,467.557,472.835,68173.061464197,0
+CHE.US,D,20200122,000000,474.702,480.907,474.702,476.098,58877.782754183,0
+CHE.US,D,20200123,000000,475.459,477.763,474.532,475.859,55025.965190825,0
+CHE.US,D,20200124,000000,476.326,476.776,472.138,473.544,51198.202694218,0
+CHE.US,D,20200127,000000,468.345,477.176,468.345,474.442,59256.650055497,0
+CHE.US,D,20200128,000000,475.649,481.245,473.464,473.782,57021.533436635,0
+CHE.US,D,20200129,000000,473.315,481.914,473.025,475.869,58071.938018055,0
+CHE.US,D,20200130,000000,472.855,478.473,472.575,477.664,44577.045571256,0
+CHE.US,D,20200131,000000,475.799,476.766,461.95,462.948,66071.250006907,0
+CHE.US,D,20200203,000000,464.793,471.498,463.726,467.337,62020.978142861,0
+CHE.US,D,20200204,000000,472.605,477.514,466.959,472.755,126070.60024832,0
+CHE.US,D,20200205,000000,477.464,486.265,473.722,484.449,90736.714075778,0
+CHE.US,D,20200206,000000,485.696,488.63,479.77,483.221,51718.393512688,0
+CHE.US,D,20200207,000000,482.404,482.802,478.811,480.597,51607.138828969,0
+CHE.US,D,20200210,000000,479.12,482.762,477.823,482.642,57915.580084179,0
+CHE.US,D,20200211,000000,484.828,486.693,483.052,485.766,50434.454324903,0
+CHE.US,D,20200212,000000,487.213,490.404,485.766,485.796,56155.551033632,0
+CHE.US,D,20200213,000000,485.096,489.357,485.096,487.332,43336.205044731,0
+CHE.US,D,20200214,000000,486.973,488.31,483.611,487.382,161242.11472028,0
+CHE.US,D,20200218,000000,486.703,490.314,484.519,487.273,127108.97729636,0
+CHE.US,D,20200219,000000,487.88,509.261,484.858,502.757,169452.91083765,0
+CHE.US,D,20200220,000000,500.113,500.113,482.482,482.992,116156.90586394,0
+CHE.US,D,20200221,000000,482.922,486.403,480.847,481.315,121166.37351464,0
+CHE.US,D,20200224,000000,472.355,476.646,469.662,470.691,113984.93379529,0
+CHE.US,D,20200225,000000,473.642,473.642,452.822,454.447,116273.17201989,0
+CHE.US,D,20200226,000000,454.298,460.614,443.093,447.484,198385.14237131,0
+CHE.US,D,20200227,000000,437.147,454.388,436.16,436.569,165790.52692495,0
+CHE.US,D,20200228,000000,427.459,431.1,409.96,414.25,210811.58893664,0
+CHE.US,D,20200302,000000,402.835,450.755,400.681,446.456,331861.69629531,0
+CHE.US,D,20200303,000000,446.396,455.096,427.269,429.135,147979.75458541,0
+CHE.US,D,20200304,000000,442.006,446.874,435.46,444.45,133209.94360085,0
+CHE.US,D,20200305,000000,435.5,444.41,429.465,434.163,95062.616913002,0
+CHE.US,D,20200306,000000,421.592,433.735,417.871,431.609,107128.23747707,0
+CHE.US,D,20200309,000000,406.926,406.926,389.876,389.965,138747.62042561,0
+CHE.US,D,20200310,000000,395.702,410.717,388.36,409.98,163089.3433878,0
+CHE.US,D,20200311,000000,403.615,412.144,394.794,410.717,189253.23765632,0
+CHE.US,D,20200312,000000,356.113,399.942,356.113,377.134,245437.85522893,0
+CHE.US,D,20200313,000000,392.29,419.098,374.62,417.343,166876.01181205,0
+CHE.US,D,20200316,000000,377.953,394.275,359.834,362.109,154574.85205272,0
+CHE.US,D,20200317,000000,370.65,374.292,340.698,355.146,198261.86015423,0
+CHE.US,D,20200318,000000,337.077,376.945,336.937,359.924,151011.69529036,0
+CHE.US,D,20200319,000000,357.61,393.886,355.524,374.88,206561.86047745,0
+CHE.US,D,20200320,000000,374.86,382.262,340.129,348.741,169493.00261557,0
+CHE.US,D,20200323,000000,349.118,361.909,327.349,352.562,163499.28181701,0
+CHE.US,D,20200324,000000,370.011,371.917,339.451,365.283,157524.60461295,0
+CHE.US,D,20200325,000000,365.302,394.595,361.661,374.062,115512.43053392,0
+CHE.US,D,20200326,000000,377.943,419.517,374.481,415.137,134923.8671068,0
+CHE.US,D,20200327,000000,407.316,420.984,400.581,406.497,97513.226838168,0
+CHE.US,D,20200330,000000,409.122,430.273,406.059,429.075,73258.703492944,0
+CHE.US,D,20200331,000000,428.088,443.912,420.685,429.715,150251.95609884,0
+CHE.US,D,20200401,000000,412.044,416.744,391.541,397.348,190614.35351659,0
+CHE.US,D,20200402,000000,394.305,430.612,391.302,424.276,136927.45370818,0
+CHE.US,D,20200403,000000,419.617,427.589,405.21,412.953,236049.36313526,0
+CHE.US,D,20200406,000000,428.676,443.981,418.849,434.383,111279.74108036,0
+CHE.US,D,20200407,000000,445.857,451.135,416.594,422.77,135183.46136881,0
+CHE.US,D,20200408,000000,425.274,446.815,423.378,442.335,108678.786988,0
+CHE.US,D,20200409,000000,446.456,469.094,444.4,467.168,136162.70304443,0
+CHE.US,D,20200413,000000,470.761,471.178,444.819,449.938,98530.555702807,0
+CHE.US,D,20200414,000000,460.274,460.444,448.431,456.093,87960.358455039,0
+CHE.US,D,20200415,000000,450.088,472.535,447.154,448.191,109525.7257965,0
+CHE.US,D,20200416,000000,449.748,459.595,442.455,446.665,118924.24083464,0
+CHE.US,D,20200417,000000,458.577,458.577,440.539,447.284,163719.78659555,0
+CHE.US,D,20200420,000000,444.66,446.097,434.503,438.224,108256.82102542,0
+CHE.US,D,20200421,000000,430.412,430.412,400.601,405.649,106869.64550951,0
+CHE.US,D,20200422,000000,413.291,428.198,407.983,414.05,143465.42039197,0
+CHE.US,D,20200423,000000,417.183,436.539,415.327,434.483,113765.4313112,0
+CHE.US,D,20200424,000000,436.797,452.302,435.96,452.302,88155.805872384,0
+CHE.US,D,20200427,000000,457.111,458.557,448.102,453.16,132474.25947607,0
+CHE.US,D,20200428,000000,456.293,458.289,433.655,433.655,87321.896891714,0
+CHE.US,D,20200429,000000,459.974,459.974,426.392,435.381,137899.67932267,0
+CHE.US,D,20200430,000000,433.126,433.126,411.396,413.202,129621.7294773,0
+CHE.US,D,20200501,000000,410.797,429.385,408.693,423.838,108563.52312649,0
+CHE.US,D,20200504,000000,417.043,417.043,408.503,412.643,78113.817798669,0
+CHE.US,D,20200505,000000,414.429,426.382,414.429,421.592,95507.635647879,0
+CHE.US,D,20200506,000000,422.441,424.885,416.624,416.624,75149.030821722,0
+CHE.US,D,20200507,000000,421.542,430.223,418.041,419.298,86873.871273494,0
+CHE.US,D,20200508,000000,426.831,426.831,417.452,422.86,106200.1128183,0
+CHE.US,D,20200511,000000,417.043,439.203,417.043,433.914,119208.89245785,0
+CHE.US,D,20200512,000000,432.547,437.327,428.556,430.802,174028.3849924,0
+CHE.US,D,20200513,000000,430.153,437.057,422.002,427.02,114092.17930121,0
+CHE.US,D,20200514,000000,425.783,431.5,419.108,430.472,150170.77024856,0
+CHE.US,D,20200515,000000,429.705,455.545,429.665,454.806,238559.10843287,0
+CHE.US,D,20200518,000000,464.225,469.742,455.585,462.03,169715.511983,0
+CHE.US,D,20200519,000000,464.813,473.812,463.446,464.185,103695.37899294,0
+CHE.US,D,20200520,000000,468.814,477.106,467.637,469.931,85837.498814344,0
+CHE.US,D,20200521,000000,468.844,474.412,468.844,473.375,85274.209334612,0
+CHE.US,D,20200522,000000,476.088,476.088,469.921,473.325,61683.204913913,0
+CHE.US,D,20200526,000000,481.645,485.066,475.369,475.649,111452.1357254,0
+CHE.US,D,20200527,000000,478.003,478.003,459.964,471.808,107029.01032672,0
+CHE.US,D,20200528,000000,470.561,488.679,469.991,478.701,77287.927173584,0
+CHE.US,D,20200529,000000,477.474,478.961,470.471,474.989,180110.30770239,0
+CHE.US,D,20200601,000000,472.207,474.062,465.921,466.45,86096.090781907,0
+CHE.US,D,20200602,000000,465.532,465.532,454.666,462.818,104709.70097424,0
+CHE.US,D,20200603,000000,462.618,469.254,458.887,465.702,138828.80627589,0
+CHE.US,D,20200604,000000,457.73,460.753,446.097,448.91,91727.983284771,0
+CHE.US,D,20200605,000000,452.102,457.2,445.697,453.001,79466.915303362,0
+CHE.US,D,20200608,000000,451.165,458.867,451.165,454.886,99557.907511925,0
+CHE.US,D,20200609,000000,451.305,451.305,433.196,433.476,85857.544703303,0
+CHE.US,D,20200610,000000,433.456,450.775,424.945,445.398,148889.83794411,0
+CHE.US,D,20200611,000000,438.923,443.552,421.414,424.725,120131.00334993,0
+CHE.US,D,20200612,000000,432.547,434.703,424.187,432.039,164417.3835313,0
+CHE.US,D,20200615,000000,422.77,445.588,422.042,440.708,110992.08257379,0
+CHE.US,D,20200616,000000,450.885,451.135,441.767,447.304,79331.605552893,0
+CHE.US,D,20200617,000000,449.209,450.098,442.056,445.697,107204.41185511,0
+CHE.US,D,20200618,000000,441.457,450.078,440.958,446.864,76099.20595835,0
+CHE.US,D,20200619,000000,448.97,454.248,448.92,452.632,140969.70721664,0
+CHE.US,D,20200622,000000,453.449,455.695,446.655,451.305,62073.097454154,0
+CHE.US,D,20200623,000000,453.001,453.579,446.864,449.978,94361.010799458,0
+CHE.US,D,20200624,000000,445.278,448.661,436.817,441.707,264355.16063898,0
+CHE.US,D,20200625,000000,442.205,447.124,433.874,446.695,157662.92124676,0
+CHE.US,D,20200626,000000,446.695,450.058,441.367,441.367,242039.07475603,0
+CHE.US,D,20200629,000000,442.545,445.129,437.916,440.17,108182.65123628,0
+CHE.US,D,20200630,000000,437.287,450.048,435.74,447.743,136029.39788285,0
+CHE.US,D,20200701,000000,450.446,462.319,448.281,456.503,117836.75135865,0
+CHE.US,D,20200702,000000,460.204,465.432,457.59,463.906,170671.70088632,0
+CHE.US,D,20200706,000000,468.694,480.408,464.713,476.019,186359.61358517,0
+CHE.US,D,20200707,000000,472.058,477.016,468.106,468.106,118461.1807997,0
+CHE.US,D,20200708,000000,468.584,476.446,462.768,472.635,133227.98490091,0
+CHE.US,D,20200709,000000,474.362,475.419,464.723,471.468,97238.598159437,0
+CHE.US,D,20200710,000000,472.755,473.602,465.502,469.971,80485.246462449,0
+CHE.US,D,20200713,000000,472.068,473.582,457.81,458.567,70315.966993849,0
+CHE.US,D,20200714,000000,458.189,461.99,449.538,459.027,79376.708803049,0
+CHE.US,D,20200715,000000,463.108,471.668,463.108,471.548,54664.136895126,0
+CHE.US,D,20200716,000000,470.979,474.88,467.647,469.314,44492.852837631,0
+CHE.US,D,20200717,000000,471.498,478.711,469.692,477.026,52594.398860171,0
+CHE.US,D,20200720,000000,478.911,479.8,475.739,477.893,49436.169054774,0
+CHE.US,D,20200721,000000,479.64,480.967,475.549,478.563,56510.363268196,0
+CHE.US,D,20200722,000000,475.859,478.113,469.364,470.171,74731.074036939,0
+CHE.US,D,20200723,000000,472.445,480.787,470.031,473.215,42953.328565625,0
+CHE.US,D,20200724,000000,470.701,474.602,466.18,468.784,37853.654414607,0
+CHE.US,D,20200727,000000,467.247,469.094,462.1,466.27,91782.10718496,0
+CHE.US,D,20200728,000000,465.273,465.582,449.808,452.152,60922.46342794,0
+CHE.US,D,20200729,000000,452.252,471.298,452.252,466.56,64061.649638827,0
+CHE.US,D,20200730,000000,461.521,509.212,454.866,492.938,133753.18719162,0
+CHE.US,D,20200731,000000,492.261,492.63,475.159,488.57,97622.476932991,0
+CHE.US,D,20200803,000000,493.118,499.923,488.29,498.676,94339.962616051,0
+CHE.US,D,20200804,000000,494.255,503.744,490.894,499.174,112406.32003981,0
+CHE.US,D,20200805,000000,500.282,503.085,494.515,501.579,76129.274791787,0
+CHE.US,D,20200806,000000,500.451,506.169,494.525,503.685,56687.769385477,0
+CHE.US,D,20200807,000000,504.782,508.953,503.565,508.144,44391.62109839,0
+CHE.US,D,20200810,000000,510.22,511.587,500.951,503.165,49921.279567568,0
+CHE.US,D,20200811,000000,502.268,505.53,498.546,499.284,47565.887614955,0
+CHE.US,D,20200812,000000,503.365,508.613,498.906,505.231,48942.037891949,0
+CHE.US,D,20200813,000000,501.4,505.53,500.581,504.352,45558.29183577,0
+CHE.US,D,20200814,000000,502.258,516.485,502.088,503.095,58543.016408577,0
+CHE.US,D,20200817,000000,504.932,508.193,499.284,505.47,50434.454324903,0
+CHE.US,D,20200818,000000,501.719,510.439,501.719,507.716,88935.590952866,0
+CHE.US,D,20200819,000000,510.688,511.127,502.617,505.44,46580.632172649,0
+CHE.US,D,20200820,000000,505.839,514.898,502.876,512.494,74242.956640801,0
+CHE.US,D,20200821,000000,511.097,514.34,502.986,507.406,40102.80315574,0
+CHE.US,D,20200824,000000,506.389,509.97,497.997,501.968,42406.075797061,0
+CHE.US,D,20200825,000000,504.932,509.153,504.932,507.924,43947.604657963,0
+CHE.US,D,20200826,000000,505.889,508.223,499.284,504.103,42522.341953019,0
+CHE.US,D,20200827,000000,506.966,513.381,503.405,507.336,50291.12621885,0
+CHE.US,D,20200828,000000,509.68,511.617,504.712,507.666,56741.893285666,0
+CHE.US,D,20200831,000000,507.566,517.902,504.462,513.641,83423.973783751,0
+CHE.US,D,20200901,000000,515.797,518.261,509.58,511.427,53478.422563237,0
+CHE.US,D,20200902,000000,511.427,524.746,511.427,519.947,51209.227933145,0
+CHE.US,D,20200903,000000,519.947,519.947,498.276,501.42,52739.731555119,0
+CHE.US,D,20200904,000000,500.442,503.115,484.109,493.328,84779.07587734,0
+CHE.US,D,20200908,000000,491.154,497.439,487.69,488.35,56600.569768508,0
+CHE.US,D,20200909,000000,495.135,506.419,492.878,492.878,83840.928274087,0
+CHE.US,D,20200910,000000,495.822,495.822,485.336,488.41,54656.118539543,0
+CHE.US,D,20200911,000000,491.214,491.214,482.992,485.086,45854.970992355,0
+CHE.US,D,20200914,000000,492.361,499.723,486.983,489.487,51810.604601898,0
+CHE.US,D,20200915,000000,493.748,494.455,487.263,490.834,39834.188243697,0
+CHE.US,D,20200916,000000,490.334,495.732,484.748,487.312,89717.380622244,0
+CHE.US,D,20200917,000000,484.349,484.349,473.215,475.729,61357.459218339,0
+CHE.US,D,20200918,000000,477.434,483.889,474.512,477.384,204167.37904137,0
+CHE.US,D,20200921,000000,473.722,477.684,465.123,476.307,99737.318218102,0
+CHE.US,D,20200922,000000,478.263,482.064,467.787,479.051,96930.893763925,0
+CHE.US,D,20200923,000000,482.462,482.462,469.404,471.278,75589.038084359,0
+CHE.US,D,20200924,000000,470.271,478.503,467.837,475.569,59366.902444769,0
+CHE.US,D,20200925,000000,471.118,483.939,467.707,481.525,52585.37821014,0
+CHE.US,D,20200928,000000,486.015,490.354,476.466,477.116,46870.295268097,0
+CHE.US,D,20200929,000000,476.058,481.325,471.748,474.472,54728.283739793,0
+CHE.US,D,20200930,000000,476.916,481.077,471.228,477.106,88207.925183676,0
+CHE.US,D,20201001,000000,474.999,480.398,473.025,477.394,96554.031051507,0
+CHE.US,D,20201002,000000,471.778,474.222,463.317,467.657,71739.225109897,0
+CHE.US,D,20201005,000000,473.135,482.582,471.728,479.64,115521.45118395,0
+CHE.US,D,20201006,000000,482.872,482.872,468.425,475.469,63474.305092345,0
+CHE.US,D,20201007,000000,478.373,480.877,474.192,474.502,59617.476056749,0
+CHE.US,D,20201008,000000,477.474,479.25,469.374,476.247,61506.801091079,0
+CHE.US,D,20201009,000000,478.821,480.388,473.762,475.759,63803.057671264,0
+CHE.US,D,20201012,000000,479.051,484.399,478.443,481.205,31033.040696509,0
+CHE.US,D,20201013,000000,478.513,492.431,477.345,489.927,51662.265023605,0
+CHE.US,D,20201014,000000,493.778,499.434,490.184,491.134,48734.56294123,0
+CHE.US,D,20201015,000000,486.363,495.952,486.363,492.261,49912.258917535,0
+CHE.US,D,20201016,000000,492.65,499.633,492.171,494.465,30638.136684028,0
+CHE.US,D,20201019,000000,497.669,503.784,483.082,483.461,80482.239579105,0
+CHE.US,D,20201020,000000,486.125,491.831,483.351,483.421,34258.424229917,0
+CHE.US,D,20201021,000000,485.686,490.374,480.118,480.118,42664.667764625,0
+CHE.US,D,20201022,000000,480.957,490.284,480.957,484.958,48909.964469615,0
+CHE.US,D,20201023,000000,487.093,489.137,480.717,485.366,42383.023024759,0
+CHE.US,D,20201026,000000,480.937,489.597,480.857,489.117,51246.312827717,0
+CHE.US,D,20201027,000000,487.472,492.421,481.007,481.007,48211.365239415,0
+CHE.US,D,20201028,000000,475.049,478.661,469.464,469.483,50624.890270007,0
+CHE.US,D,20201029,000000,467.277,474.87,462.289,470.351,93857.858986601,0
+CHE.US,D,20201030,000000,468.166,488.11,463.626,475.119,116172.9425751,0
+CHE.US,D,20201102,000000,480.048,484.209,469.811,478.213,97615.460871856,0
+CHE.US,D,20201103,000000,481.147,496.999,481.147,486.045,96911.850169415,0
+CHE.US,D,20201104,000000,493.048,514.26,490.434,505.161,102232.02909898,0
+CHE.US,D,20201105,000000,512.854,513.153,499.204,501.25,85289.243751331,0
+CHE.US,D,20201106,000000,499.174,505.331,490.424,491.442,74238.94746301,0
+CHE.US,D,20201109,000000,498.936,503.575,474.979,474.999,91098.542371477,0
+CHE.US,D,20201110,000000,477.983,479.1,463.716,474.132,109497.66155195,0
+CHE.US,D,20201111,000000,476.516,486.274,474.092,484.039,80356.952773115,0
+CHE.US,D,20201112,000000,485.186,488.41,481.705,482.502,85292.250634675,0
+CHE.US,D,20201113,000000,485.856,485.856,476.356,481.625,88039.539716425,0
+CHE.US,D,20201116,000000,481.455,485.206,476.766,480.817,78929.685479277,0
+CHE.US,D,20201117,000000,477.394,481.415,473.702,479.09,65690.378116697,0
+CHE.US,D,20201118,000000,479.988,483.331,470.89,472.266,58956.96401557,0
+CHE.US,D,20201119,000000,470.999,479.67,470.021,477.096,77457.314935282,0
+CHE.US,D,20201120,000000,478.483,490.594,476.586,489.647,111185.52540225,0
+CHE.US,D,20201123,000000,489.427,491.274,473.375,474.272,85064.729794997,0
+CHE.US,D,20201124,000000,474.592,477.365,460.124,460.673,163124.42369348,0
+CHE.US,D,20201125,000000,464.015,470.191,462.579,469.104,74168.786851655,0
+CHE.US,D,20201127,000000,470.001,473.245,468.057,470.601,65072.964736779,0
+CHE.US,D,20201130,000000,471.548,478.333,470.771,475.379,169348.67221506,0
+CHE.US,D,20201201,000000,478.711,479.36,472.725,477.096,67913.467202184,0
+CHE.US,D,20201202,000000,479.29,479.29,471.858,473.822,67851.324946414,0
+CHE.US,D,20201203,000000,475.759,477.156,465.343,465.851,83102.23726597,0
+CHE.US,D,20201204,000000,468.624,472.795,467.237,471.068,74452.436180417,0
+CHE.US,D,20201207,000000,474.791,476.227,467.607,471.009,51245.310533269,0
+CHE.US,D,20201208,000000,471.298,484.529,467.907,483.421,79156.204024507,0
+CHE.US,D,20201209,000000,482.552,485.806,476.297,481.814,65279.43739305,0
+CHE.US,D,20201210,000000,477.355,481.365,476.147,479.54,75255.274033201,0
+CHE.US,D,20201211,000000,481.037,483.999,474.742,482.084,60176.756358687,0
+CHE.US,D,20201214,000000,485.226,496.85,484.618,487.133,91424.288067051,0
+CHE.US,D,20201215,000000,491.004,496.84,485.027,495.393,67961.577335686,0
+CHE.US,D,20201216,000000,499.264,510.539,496.571,505.241,101428.18895175,0
+CHE.US,D,20201217,000000,505.201,518.191,505.201,517.712,100703.53006589,0
+CHE.US,D,20201218,000000,521.104,536.39,515.876,535.471,227262.24771035,0
+CHE.US,D,20201221,000000,532.577,532.577,515.647,520.436,89819.614655931,0
+CHE.US,D,20201222,000000,518.839,532.617,514.838,528.806,78760.297717579,0
+CHE.US,D,20201223,000000,531.43,540.53,531.39,533.716,79630.289298373,0
+CHE.US,D,20201224,000000,533.157,536.678,529.366,533.506,26582.853347743,0
+CHE.US,D,20201228,000000,536.38,538.325,523.14,535.641,66218.587290752,0
+CHE.US,D,20201229,000000,537.028,537.028,519.757,526.852,72292.491645149,0
+CHE.US,D,20201230,000000,525.693,534.863,523.229,524.446,58230.300540827,0
+CHE.US,D,20201231,000000,521.753,531.56,517.822,529.396,85641.049102551,0
+CHE.US,D,20210104,000000,535.401,535.401,511.577,525.405,60787.153677471,0
+CHE.US,D,20210105,000000,528.308,534.933,526.053,530.233,69834.865658848,0
+CHE.US,D,20210106,000000,530.643,540.819,530.243,539.422,88063.594783175,0
+CHE.US,D,20210107,000000,538.115,546.286,538.115,545.648,70682.806761788,0
+CHE.US,D,20210108,000000,542.924,550.048,538.414,544.401,164069.58735788,0
+CHE.US,D,20210111,000000,539.991,545.019,534.474,540.789,106021.70440656,0
+CHE.US,D,20210112,000000,539.632,544.8,532.548,535.172,107240.49445524,0
+CHE.US,D,20210113,000000,531.93,538.624,518.281,519.368,152072.12281626,0
+CHE.US,D,20210114,000000,522.561,522.561,513.113,518.849,68162.03622527,0
+CHE.US,D,20210115,000000,516.305,528.816,515.847,526.023,119247.98194132,0
+CHE.US,D,20210119,000000,530.942,530.942,521.633,528.746,57815.350639387,0
+CHE.US,D,20210120,000000,530.713,540.131,527.439,538.395,94652.678483804,0
+CHE.US,D,20210121,000000,542.445,546.805,539.662,541.927,127831.63159332,0
+CHE.US,D,20210122,000000,539.303,550.746,535.821,544.869,59722.716973781,0
+CHE.US,D,20210125,000000,547.923,553.43,543.354,552.682,97620.472344096,0
+CHE.US,D,20210126,000000,556.613,556.623,532.647,536.928,192507.68772871,0
+CHE.US,D,20210127,000000,532.399,533.466,515.647,515.847,137077.79787537,0
+CHE.US,D,20210128,000000,516.435,522.471,509.73,516.984,152626.39164596,0
+CHE.US,D,20210129,000000,517.572,518.381,506.827,514.778,135160.40859651,0
+CHE.US,D,20210201,000000,517.722,521.683,511.297,515.847,57567.783910752,0
+CHE.US,D,20210202,000000,517.622,519.907,508.633,509.72,101373.06275711,0
+CHE.US,D,20210203,000000,508.044,512.834,507.006,509.133,73324.854926507,0
+CHE.US,D,20210204,000000,508.733,512.374,504.742,508.183,50642.93157007,0
+CHE.US,D,20210205,000000,509.271,514.47,504.302,506.498,91489.437206167,0
+CHE.US,D,20210208,000000,508.034,510.947,504.522,507.386,73165.490109287,0
+CHE.US,D,20210209,000000,505.072,512.094,500.422,505.092,83138.319866094,0
+CHE.US,D,20210210,000000,506.896,512.734,505.53,506.956,74686.973081231,0
+CHE.US,D,20210211,000000,505.799,508.773,501.549,504.472,65418.756321311,0
+CHE.US,D,20210212,000000,503.545,508.433,501.05,505.979,42114.408112715,0
+CHE.US,D,20210216,000000,507.216,507.536,489.607,492.221,132862.14742742,0
+CHE.US,D,20210217,000000,489.157,495.572,486.095,488.5,111386.98658629,0
+CHE.US,D,20210218,000000,485.586,496.8,483.651,494.545,103291.45433043,0
+CHE.US,D,20210219,000000,494.026,494.026,482.742,483.481,87702.768781924,0
+CHE.US,D,20210222,000000,481.385,481.485,467.767,474.132,81827.318728215,0
+CHE.US,D,20210223,000000,473.524,480.238,469.881,478.163,72308.528356314,0
+CHE.US,D,20210224,000000,467.168,474.372,454.159,470.421,160596.63709582,0
+CHE.US,D,20210225,000000,466.15,466.36,443.482,444.001,96482.868145706,0
+CHE.US,D,20210226,000000,446.446,449.379,435.44,442.864,178808.32721453,0
+CHE.US,D,20210301,000000,446.775,452.582,442.974,443.462,114652.46189761,0
+CHE.US,D,20210302,000000,445.827,450.596,439.571,439.621,127395.63350846,0
+CHE.US,D,20210303,000000,440.07,440.07,426.382,426.382,152176.36143884,0
+CHE.US,D,20210304,000000,424.456,432.309,416.464,418.32,175149.95247963,0
+CHE.US,D,20210305,000000,418.32,434.273,415.207,430.972,161727.22523308,0
+CHE.US,D,20210308,000000,429.724,438.843,428.477,428.566,118292.79533245,0
+CHE.US,D,20210309,000000,438.404,447.882,427.938,429.435,182647.11495007,0
+CHE.US,D,20210310,000000,433.276,437.866,430.273,430.652,81332.185270942,0
+CHE.US,D,20210311,000000,433.226,442.325,431.5,440.539,83304.700744449,0
+CHE.US,D,20210312,000000,435.67,446.127,435.67,444.939,98209.821479473,0
+CHE.US,D,20210315,000000,449.418,457.79,447.224,457.69,110226.32961559,0
+CHE.US,D,20210316,000000,454.996,457.101,445.877,448.841,64091.718472264,0
+CHE.US,D,20210317,000000,446.505,452.432,441.397,448.581,65769.559378084,0
+CHE.US,D,20210318,000000,444.999,453.999,443.193,449.828,59877.07031876,0
+CHE.US,D,20210319,000000,450.258,453.829,445.198,449.988,211856.98204581,0
+CHE.US,D,20210322,000000,452.602,460.564,451.295,457.74,84619.71106012,0
+CHE.US,D,20210323,000000,455.933,463.926,449.618,460.753,103077.96561302,0
+CHE.US,D,20210324,000000,458.587,462.479,452.622,458.597,62531.146016852,0
+CHE.US,D,20210325,000000,454.318,458.977,448.361,455.803,82864.693481812,0
+CHE.US,D,20210326,000000,455.923,462.668,452.232,462.139,68680.222454843,0
+CHE.US,D,20210329,000000,462.279,478.901,460.424,470.86,121105.23355331,0
+CHE.US,D,20210330,000000,471.068,471.068,454.646,456.982,74904.470976428,0
+CHE.US,D,20210331,000000,457.2,465.512,456.063,457.4,84789.098821819,0
+CHE.US,D,20210401,000000,457.74,468.465,456.653,463.806,50495.594286226,0
+CHE.US,D,20210405,000000,463.906,465.97,460.484,465.103,55354.717769743,0
+CHE.US,D,20210406,000000,465.761,466.869,457.4,460.623,101200.66811206,0
+CHE.US,D,20210407,000000,463.586,465.123,453.479,459.984,79730.518743165,0
+CHE.US,D,20210408,000000,460.004,462.848,456.583,459.157,66408.020941409,0
+CHE.US,D,20210409,000000,461.611,463.536,456.383,462.918,64290.172772952,0
+CHE.US,D,20210412,000000,461.152,468.884,460.004,465.502,67421.340628256,0
+CHE.US,D,20210413,000000,465.372,469.951,461.232,464.265,43098.661260574,0
+CHE.US,D,20210414,000000,467.058,467.108,460.374,460.823,37768.459386533,0
+CHE.US,D,20210415,000000,464.534,468.694,464.534,465.712,47834.502526997,0
+CHE.US,D,20210416,000000,469.553,477.514,467.847,477.226,82104.954290289,0
+CHE.US,D,20210419,000000,479.86,479.86,471.698,479.27,61924.757875861,0
+CHE.US,D,20210420,000000,479.13,484.788,474.92,476.157,65965.006795428,0
+CHE.US,D,20210421,000000,475.699,479.899,473.882,478.023,59272.686766665,0
+CHE.US,D,20210422,000000,478.573,478.573,470.171,470.171,56336.966328704,0
+CHE.US,D,20210423,000000,470.171,473.065,465.343,465.343,76119.251847308,0
+CHE.US,D,20210426,000000,466.859,469.064,462.05,463.556,73978.35090655,0
+CHE.US,D,20210427,000000,466.05,466.06,455.545,456.832,114796.79229811,0
+CHE.US,D,20210428,000000,458.577,474.85,458.577,470.361,174487.43584955,0
+CHE.US,D,20210429,000000,472.465,482.374,471.608,475.809,126297.11879355,0
+CHE.US,D,20210430,000000,474.402,478.543,471.808,474.102,141008.79670011,0
+CHE.US,D,20210503,000000,477.066,481.824,474.522,479.71,97904.121672857,0
+CHE.US,D,20210504,000000,480.807,485.426,477.703,484.039,125196.59948973,0
+CHE.US,D,20210505,000000,483.939,483.939,470.561,473.962,94360.00850501,0
+CHE.US,D,20210506,000000,472.505,484.798,472.505,480.797,95248.041385868,0
+CHE.US,D,20210507,000000,480.617,490.494,480.617,486.603,88165.828816863,0
+CHE.US,D,20210510,000000,488.799,491.961,486.453,486.923,71155.889741206,0
+CHE.US,D,20210511,000000,482.164,487.83,480.767,481.335,65127.088636966,0
+CHE.US,D,20210512,000000,478.163,485.186,476.936,481.695,90557.303369601,0
+CHE.US,D,20210513,000000,482.134,483.651,476.826,479.928,108266.84396991,0
+CHE.US,D,20210514,000000,481.615,481.994,478.721,480.238,133687.03575806,0
+CHE.US,D,20210517,000000,479.001,483.889,476.356,476.746,68450.69702627,0
+CHE.US,D,20210518,000000,479.49,488.01,474.86,484.459,77229.794095604,0
+CHE.US,D,20210519,000000,483.491,493.728,483.491,493.728,80134.443405678,0
+CHE.US,D,20210520,000000,496.222,501.13,493.907,500.262,85609.977974666,0
+CHE.US,D,20210521,000000,501.619,505.321,489.957,492.68,59224.576633163,0
+CHE.US,D,20210524,000000,491.751,498.077,491.184,491.184,53425.300957497,0
+CHE.US,D,20210525,000000,493.638,493.638,488.35,490.027,45469.087629905,0
+CHE.US,D,20210526,000000,490.644,496.022,488.769,492.68,55359.729241982,0
+CHE.US,D,20210527,000000,492.331,495.274,489.427,492.351,75259.283210993,0
+CHE.US,D,20210528,000000,492.271,498.536,489.097,489.097,58255.357902025,0
+CHE.US,D,20210601,000000,489.357,489.357,485.466,487.462,47487.708648016,0
+CHE.US,D,20210602,000000,489.677,495.562,487.033,491.054,78190.99447116,0
+CHE.US,D,20210603,000000,489.357,500.991,485.706,498.466,104537.30632919,0
+CHE.US,D,20210604,000000,502.278,502.278,494.715,496.232,47041.687618692,0
+CHE.US,D,20210607,000000,496.232,496.232,482.722,484.039,64052.628988796,0
+CHE.US,D,20210608,000000,485.056,485.056,476.476,482.782,61695.232447287,0
+CHE.US,D,20210609,000000,482.234,484.628,478.821,480.258,32239.803211805,0
+CHE.US,D,20210610,000000,482.454,485.516,479.32,484.319,41733.536222506,0
+CHE.US,D,20210611,000000,484.868,487.96,476.626,478.612,78027.620476149,0
+CHE.US,D,20210614,000000,478.163,478.383,471.098,476.466,92928.73203338,0
+CHE.US,D,20210615,000000,478.033,478.033,466.69,468.914,53764.076480893,0
+CHE.US,D,20210616,000000,469.194,469.821,459.735,462.788,108750.95218825,0
+CHE.US,D,20210617,000000,461.711,472.675,458.368,470.821,114968.1846487,0
+CHE.US,D,20210618,000000,469.851,469.851,463.516,468.116,137879.63343371,0
+CHE.US,D,20210621,000000,468.834,480.557,466.66,477.316,73691.694694445,0
+CHE.US,D,20210622,000000,476.098,480.757,476.098,477.803,60884.37623892,0
+CHE.US,D,20210623,000000,479.75,481.425,474.162,478.931,85094.798628435,0
+CHE.US,D,20210624,000000,482.642,482.642,476.366,480.248,74481.502719406,0
+CHE.US,D,20210625,000000,480.497,489.077,476.356,486.713,424948.79085146,0
+CHE.US,D,20210628,000000,487.203,490.364,478.333,483.062,72495.957418077,0
+CHE.US,D,20210629,000000,483.152,487.68,479.42,481.715,52833.947233223,0
+CHE.US,D,20210630,000000,480.058,481.984,470.141,472.335,80106.379161136,0
+CHE.US,D,20210701,000000,471.838,481.475,471.518,480.258,85680.13858602,0
+CHE.US,D,20210702,000000,482.492,485.806,479.051,483.491,55518.091764754,0
+CHE.US,D,20210706,000000,483.521,483.521,476.048,479.57,177124.47254203,0
+CHE.US,D,20210707,000000,480.078,482.562,469.821,477.066,150577.70179441,0
+CHE.US,D,20210708,000000,472.385,479.54,468.544,473.582,123155.92799377,0
+CHE.US,D,20210709,000000,476.336,476.336,469.761,474.002,76995.257194791,0
+CHE.US,D,20210712,000000,470.979,481.245,470.621,478.961,50284.110157714,0
+CHE.US,D,20210713,000000,478.961,479.47,475.279,475.599,29491.511835607,0
+CHE.US,D,20210714,000000,478.013,478.013,466.53,466.69,55633.355626265,0
+CHE.US,D,20210715,000000,464.703,472.365,461.431,471.158,62177.336076737,0
+CHE.US,D,20210716,000000,472.975,476.187,468.934,469.871,72730.494318889,0
+CHE.US,D,20210719,000000,468.734,472.187,463.078,465.313,93277.530501257,0
+CHE.US,D,20210720,000000,468.246,476.876,466.56,471.248,214734.5694058,0
+CHE.US,D,20210721,000000,471.498,473.514,467.128,470.791,87289.82346938,0
+CHE.US,D,20210722,000000,470.89,473.652,466.66,472.605,70179.654948932,0
+CHE.US,D,20210723,000000,475.779,480.627,473.405,477.574,62188.361315664,0
+CHE.US,D,20210726,000000,476.048,477.226,471.128,475.739,109928.64816456,0
+CHE.US,D,20210727,000000,475.739,482.732,467.587,477.983,104621.49906282,0
+CHE.US,D,20210728,000000,497.718,497.718,454.079,454.916,196125.97068571,0
+CHE.US,D,20210729,000000,462.239,470.241,455.983,468.654,143967.56991038,0
+CHE.US,D,20210730,000000,466.999,475.439,466.999,473.842,139428.17835574,0
+CHE.US,D,20210802,000000,473.632,481.186,469.134,473.892,170563.45308594,0
+CHE.US,D,20210803,000000,472.178,474.542,464.683,472.555,90276.660924182,0
+CHE.US,D,20210804,000000,470.321,473.592,466.35,471.728,96007.78057739,0
+CHE.US,D,20210805,000000,471.728,471.728,458.199,467.477,99653.125484477,0
+CHE.US,D,20210806,000000,467.477,469.384,462.309,464.663,87904.229965956,0
+CHE.US,D,20210809,000000,464.584,469.364,464.584,468.306,92618.020754525,0
+CHE.US,D,20210810,000000,466.25,468.764,455.903,457.67,124493.99108173,0
+CHE.US,D,20210811,000000,457.5,457.92,454.726,455.456,70402.164316371,0
+CHE.US,D,20210812,000000,454.796,457.29,452.911,453.859,61171.032451025,0
+CHE.US,D,20210813,000000,454.129,457.26,451.972,455.545,75945.854907819,0
+CHE.US,D,20210816,000000,454.766,459.486,451.753,454.487,62007.948315039,0
+CHE.US,D,20210817,000000,453.519,455.873,451.823,454.726,75579.01513988,0
+CHE.US,D,20210818,000000,453.519,459.416,450.118,450.268,131631.32984537,0
+CHE.US,D,20210819,000000,447.304,461.91,447.304,458.139,80796.960035753,0
+CHE.US,D,20210820,000000,460.014,467.078,456.713,464.385,93697.491874935,0
+CHE.US,D,20210823,000000,464.713,468.465,462.678,464.415,62389.822499697,0
+CHE.US,D,20210824,000000,463.726,466.27,461.042,463.237,67666.902767997,0
+CHE.US,D,20210825,000000,463.856,467.587,460.912,463.736,64754.23510234,0
+CHE.US,D,20210826,000000,463.237,466.42,461.651,464.514,56397.10399558,0
+CHE.US,D,20210827,000000,466.33,475.959,464.823,471.888,78476.648388818,0
+CHE.US,D,20210830,000000,470.781,476.816,468.844,470.521,75353.498889097,0
+CHE.US,D,20210831,000000,469.503,476.966,469.503,474.9,78313.274393805,0
+CHE.US,D,20210901,000000,475.569,478.881,472.545,475.369,74589.750519782,0
+CHE.US,D,20210902,000000,475.979,485.796,474.352,483.241,69751.675219671,0
+CHE.US,D,20210903,000000,481.595,486.055,475.889,476.446,73643.584560945,0
+CHE.US,D,20210907,000000,473.295,473.445,461.501,462.309,86737.559228576,0
+CHE.US,D,20210908,000000,462.309,474.979,459.954,474.062,83330.760400095,0
+CHE.US,D,20210909,000000,475.499,479.56,474.112,476.686,91821.196668428,0
+CHE.US,D,20210910,000000,477.863,477.863,472.975,473.642,68612.066432386,0
+CHE.US,D,20210913,000000,475.209,478.173,470.111,477.574,86121.148143105,0
+CHE.US,D,20210914,000000,479.67,479.968,472.058,474.232,93432.886140684,0
+CHE.US,D,20210915,000000,471.728,476.476,470.909,475.559,114088.17012342,0
+CHE.US,D,20210916,000000,475.439,478.123,468.964,476.307,85473.665929748,0
+CHE.US,D,20210917,000000,476.916,477.654,471.198,473.722,233977.62051141,0
+CHE.US,D,20210920,000000,470.151,470.431,465.243,469.881,74222.910751843,0
+CHE.US,D,20210921,000000,470.671,473.812,467.997,471.288,77334.032718189,0
+CHE.US,D,20210922,000000,471.298,475.789,470.221,471.308,54767.373223263,0
+CHE.US,D,20210923,000000,471.188,471.258,464.624,468.246,76327.729092476,0
+CHE.US,D,20210924,000000,466.1,468.017,464.225,466.61,55212.391958138,0
+CHE.US,D,20210927,000000,464.225,470.701,462.808,469.553,64751.228218996,0
+CHE.US,D,20210928,000000,467.777,467.817,462.289,464.514,47733.270787757,0
+CHE.US,D,20210929,000000,467.677,472.555,464.305,467.517,114287.62671856,0
+CHE.US,D,20210930,000000,469.264,473.195,462.748,463.357,101002.21381137,0
+CHE.US,D,20211001,000000,464.604,464.604,454.606,456.083,75746.398312682,0
+CHE.US,D,20211004,000000,455.356,458.987,444.51,447.284,122408.21633561,0
+CHE.US,D,20211005,000000,446.226,448.161,433.944,435.082,124427.83964817,0
+CHE.US,D,20211006,000000,431.979,431.979,423.698,426.721,99104.870421464,0
+CHE.US,D,20211007,000000,426.432,429.823,418.59,418.889,213874.60076948,0
+CHE.US,D,20211008,000000,419.158,421.642,413.9,414.539,122090.48899562,0
+CHE.US,D,20211011,000000,413.741,413.741,403.505,405.999,90016.064367723,0
+CHE.US,D,20211012,000000,406.547,411.057,401.469,410.987,174964.52800676,0
+CHE.US,D,20211013,000000,411.815,414.798,405.759,406.916,127114.99106305,0
+CHE.US,D,20211014,000000,408.563,418.081,408.563,416.085,66348.885568981,0
+CHE.US,D,20211015,000000,418.25,429.793,416.025,428.487,95000.474657231,0
+CHE.US,D,20211018,000000,427.699,433.236,424.815,433.146,110544.05695558,0
+CHE.US,D,20211019,000000,433.506,440.619,433.506,439.631,86880.887334629,0
+CHE.US,D,20211020,000000,442.285,447.284,438.394,443.253,76300.667142382,0
+CHE.US,D,20211021,000000,445.198,459.585,443.792,459.307,105306.06617075,0
+CHE.US,D,20211022,000000,458.398,460.224,446.815,448.93,80026.195605301,0
+CHE.US,D,20211025,000000,448.132,448.132,436.807,438.793,86426.84794972,0
+CHE.US,D,20211026,000000,436.549,441.537,431.28,440.07,68776.442721844,0
+CHE.US,D,20211027,000000,440.629,443.482,432.189,439.971,65682.359761115,0
+CHE.US,D,20211028,000000,442.115,447.264,440.06,445.308,67934.515385591,0
+CHE.US,D,20211029,000000,455.266,490.194,455.266,480.418,202981.66470949,0
+CHE.US,D,20211101,000000,480.847,493.278,477.136,488.759,128003.0239439,0
+CHE.US,D,20211102,000000,492.081,492.081,479.12,479.74,124066.01135248,0
+CHE.US,D,20211103,000000,475.939,486.803,475.069,484.159,107037.0286823,0
+CHE.US,D,20211104,000000,484.828,493.318,480.597,485.586,156974.34496104,0
+CHE.US,D,20211105,000000,483.939,498.956,483.939,494.445,194261.70301258,0
+CHE.US,D,20211108,000000,493.128,500.253,486.115,499.085,96818.636785759,0
+CHE.US,D,20211109,000000,499.963,502.806,496.232,497.349,64220.012161598,0
+CHE.US,D,20211110,000000,495.682,499.254,495.682,496.85,46293.975960543,0
+CHE.US,D,20211111,000000,496.142,500.103,496.142,497.309,66998.372371233,0
+CHE.US,D,20211112,000000,497.549,501.05,495.832,500.272,79249.417408163,0
+CHE.US,D,20211115,000000,499.953,503.055,496.491,497.259,56925.313169634,0
+CHE.US,D,20211116,000000,496.132,503.695,496.132,501.05,45653.509808322,0
+CHE.US,D,20211117,000000,498.097,504.672,497.469,503.555,49263.774409731,0
+CHE.US,D,20211118,000000,502.368,502.368,493.888,500.931,60171.744886448,0
+CHE.US,D,20211119,000000,499.464,506.109,497.469,502.697,98142.667751461,0
+CHE.US,D,20211122,000000,504.512,504.512,496.83,497.309,49384.049743482,0
+CHE.US,D,20211123,000000,496.012,500.671,494.365,498.466,38019.032998514,0
+CHE.US,D,20211124,000000,498.247,502.557,496.899,497.439,31390.859814416,0
+CHE.US,D,20211126,000000,497.319,497.469,481.275,481.834,55484.013753526,0
+CHE.US,D,20211129,000000,486.215,486.215,467.887,469.444,75265.29697768,0
+CHE.US,D,20211130,000000,466.12,472.475,463.456,464.055,129483.41284348,0
+CHE.US,D,20211201,000000,468.554,480.807,465.861,466.27,89236.279287242,0
+CHE.US,D,20211202,000000,465.243,478.622,465.243,474.182,97189.48573149,0
+CHE.US,D,20211203,000000,477.753,477.753,466.839,468.544,84674.837254756,0
+CHE.US,D,20211206,000000,471.278,482.892,465.472,481.475,110198.26537105,0
+CHE.US,D,20211207,000000,489.787,495.145,483.521,491.324,73828.006739363,0
+CHE.US,D,20211208,000000,490.494,500.451,490.494,499.464,63165.598402387,0
+CHE.US,D,20211209,000000,499.913,506.886,496.182,498.956,75650.178045682,0
+CHE.US,D,20211210,000000,500.831,513.083,496.73,512.534,98989.606559953,0
+CHE.US,D,20211213,000000,509.133,516.585,509.133,512.454,87742.860559841,0
+CHE.US,D,20211214,000000,509.133,517.482,502.298,511.706,93486.007746424,0
+CHE.US,D,20211215,000000,511.477,515.916,505.48,515.078,102283.14611582,0
+CHE.US,D,20211216,000000,514.788,514.788,497.119,498.506,133862.43728645,0
+CHE.US,D,20211217,000000,499.843,522.272,499.843,512.524,296798.42962372,0
+CHE.US,D,20211220,000000,509.221,513.381,501.589,506.956,87424.130925401,0
+CHE.US,D,20211221,000000,507.974,510.36,502.328,507.796,57224.999209563,0
+CHE.US,D,20211222,000000,505.759,518.57,505.759,514.579,85776.35885302,0
+CHE.US,D,20211223,000000,517.383,528.667,514.001,523.698,69549.21174119,0
+CHE.US,D,20211227,000000,521.603,534.813,521.603,534.494,47499.736181392,0
+CHE.US,D,20211228,000000,533.067,535.93,528.368,530.892,44220.228747797,0
+CHE.US,D,20211229,000000,533.157,536.609,528.378,532.787,29762.131336545,0
+CHE.US,D,20211230,000000,528.408,538.215,527.829,528.228,43370.28305596,0
+CHE.US,D,20211231,000000,527.589,531.89,527.42,527.42,23386.536353325,0
+CHE.US,D,20220103,000000,527.011,529.096,516.775,525.435,48823.767147095,0
+CHE.US,D,20220104,000000,522.052,522.052,510.39,510.589,52301.728881379,0
+CHE.US,D,20220105,000000,514.41,517.403,504.632,504.752,81217.92370388,0
+CHE.US,D,20220106,000000,501.998,510.27,498.376,501.649,56898.25121954,0
+CHE.US,D,20220107,000000,500.292,502.058,494.475,494.665,49624.600410983,0
+CHE.US,D,20220110,000000,493.478,499.434,483.241,498.966,41294.531254317,0
+CHE.US,D,20220111,000000,494.475,502.966,493.628,498.806,38838.909856912,0
+CHE.US,D,20220112,000000,499.284,499.284,490.105,491.264,38183.409287973,0
+CHE.US,D,20220113,000000,490.394,494.126,486.653,487.591,33288.20320433,0
+CHE.US,D,20220114,000000,486.393,495.353,482.492,484.029,65435.795326926,0
+CHE.US,D,20220118,000000,481.395,482.074,470.89,477.384,57498.625593846,0
+CHE.US,D,20220119,000000,480.517,483.211,473.672,474.542,56035.275699882,0
+CHE.US,D,20220120,000000,479.041,485.066,470.421,470.431,33166.925576132,0
+CHE.US,D,20220121,000000,469.861,476.376,469.074,469.104,48421.847073478,0
+CHE.US,D,20220124,000000,464.465,477.026,461.511,476.068,42686.718242478,0
+CHE.US,D,20220125,000000,470.041,470.041,459.585,461.431,46402.223760919,0
+CHE.US,D,20220126,000000,464.035,475.739,452.182,454.616,35390.014661618,0
+CHE.US,D,20220127,000000,455.276,460.554,450.416,450.945,39462.337003519,0
+CHE.US,D,20220128,000000,451.783,462.1,447.354,462.1,35436.120206223,0
+CHE.US,D,20220131,000000,458.587,467.467,457.95,467.467,56066.346827766,0
+CHE.US,D,20220201,000000,469.811,469.811,460.194,466.27,32890.292308505,0
+CHE.US,D,20220202,000000,469.493,471.568,464.145,468.824,34804.674704033,0
+CHE.US,D,20220203,000000,465.313,468.694,463.666,467.497,29120.662889876,0
+CHE.US,D,20220204,000000,463.886,470.601,458.229,465.97,23880.66751615,0
+CHE.US,D,20220207,000000,467.347,467.347,459.237,461.92,28605.483543645,0
+CHE.US,D,20220208,000000,459.645,478.603,457.19,475.789,56064.342238871,0
+CHE.US,D,20220209,000000,475.969,485.276,474.342,480.008,30463.737450089,0
+CHE.US,D,20220210,000000,473.642,484.638,473.385,479.32,64571.817512819,0
+CHE.US,D,20220211,000000,477.833,481.854,469.214,471.088,52806.88528313,0
+CHE.US,D,20220214,000000,470.801,472.835,462.658,463.327,59994.338769167,0
+CHE.US,D,20220215,000000,466.2,480.597,466.2,476.946,29620.807819389,0
+CHE.US,D,20220216,000000,473.075,473.075,457.31,467.247,68005.678291393,0
+CHE.US,D,20220217,000000,463.876,464.833,457.88,457.92,26614.926770076,0
+CHE.US,D,20220218,000000,454.338,462.808,453.899,458.089,62789.737984416,0
+CHE.US,D,20220222,000000,454.556,465.931,452.302,462.569,58294.447385494,0
+CHE.US,D,20220223,000000,463.646,465.093,455.276,456.143,49411.111693575,0
+CHE.US,D,20220224,000000,444.39,459.575,444.091,457.58,71442.545953312,0
+CHE.US,D,20220225,000000,445.428,482.154,445.428,479.68,98336.110579911,0
+CHE.US,D,20220228,000000,474.542,478.283,467.942,477.196,93546.145413299,0
+CHE.US,D,20220301,000000,474.692,486.13,474.692,483.162,54256.203054823,0
+CHE.US,D,20220302,000000,484.169,497.712,483.461,484.229,40246.131261792,0
+CHE.US,D,20220303,000000,487.422,487.422,477.903,480.617,27921.918730164,0
+CHE.US,D,20220304,000000,475.229,485.945,473.707,484.788,26715.156214868,0
+CHE.US,D,20220307,000000,487.72,489.297,479.34,482.274,54163.991965614,0
+CHE.US,D,20220308,000000,479.62,482.972,465.283,466.11,60463.412570793,0
+CHE.US,D,20220309,000000,472.615,481.225,469.725,474.182,55107.151041107,0
+CHE.US,D,20220310,000000,468.504,471.528,457.595,470.541,75116.957399388,0
+CHE.US,D,20220311,000000,475.019,475.019,468.654,469.174,44955.91287257,0
+CHE.US,D,20220314,000000,469.314,480.318,462.968,472.835,62699.531484103,0
+CHE.US,D,20220315,000000,473.662,477.146,466.17,476.167,63827.112738014,0
+CHE.US,D,20220316,000000,478.143,488.14,474.537,481.904,69935.09510364,0
+CHE.US,D,20220317,000000,483.421,489.612,480.018,488.56,49991.440178922,0
+CHE.US,D,20220318,000000,489.577,491.442,484.628,489.277,88133.75539453,0
+CHE.US,D,20220321,000000,488.51,492.868,484.529,486.085,30397.586016527,0
+CHE.US,D,20220322,000000,486.085,490.964,484.219,484.389,49982.41952889,0
+CHE.US,D,20220323,000000,485.286,485.286,475.509,476.756,56924.310875186,0
+CHE.US,D,20220324,000000,477.355,477.355,468.984,474.9,43412.379422773,0
+CHE.US,D,20220325,000000,478.113,482.822,473.375,473.902,83669.535923492,0
+CHE.US,D,20220328,000000,477.494,487.591,477.494,485.486,141662.29268016,0
+CHE.US,D,20220329,000000,491.791,499.783,488.4,499.164,88822.33168025,0
+CHE.US,D,20220330,000000,501.768,507.566,498.456,507.286,111046.20647398,0
+CHE.US,D,20220331,000000,509.46,511.367,505.38,505.39,67600.751334434,0
+CHE.US,D,20220401,000000,505.879,514.48,505.874,510.787,81417.380299016,0
+CHE.US,D,20220404,000000,509.103,511.129,500.561,503.924,83816.873207336,0
+CHE.US,D,20220405,000000,500.153,511.577,500.153,508.263,74669.934075615,0
+CHE.US,D,20220406,000000,504.992,516.445,504.992,515.058,81882.44492285,0
+CHE.US,D,20220407,000000,516.874,524.188,515.398,521.863,55636.362509609,0
+CHE.US,D,20220408,000000,521.014,521.204,512.734,513.451,68255.249608926,0
+CHE.US,D,20220411,000000,509.431,512.604,502.497,503.964,72911.909613963,0
+CHE.US,D,20220412,000000,504.462,509.605,503.095,503.215,55628.344154026,0
+CHE.US,D,20220413,000000,501.828,507.316,499.385,507.316,45517.197763405,0
+CHE.US,D,20220414,000000,508.144,513.541,496.8,497.459,52911.123905714,0
+CHE.US,D,20220418,000000,495.642,495.642,488.16,489.647,43308.140800189,0
+CHE.US,D,20220419,000000,490.864,500.052,488.878,496.72,60209.832075469,0
+CHE.US,D,20220420,000000,500.292,511.856,500.292,509.91,38268.604316046,0
+CHE.US,D,20220421,000000,513.971,513.971,502.517,503.675,63849.163215867,0
+CHE.US,D,20220422,000000,500.043,500.043,489.367,489.477,67569.680206548,0
+CHE.US,D,20220425,000000,486.313,495.742,481.705,495.323,56532.41374605,0
+CHE.US,D,20220426,000000,494.325,494.515,476.756,480.168,123690.1509345,0
+CHE.US,D,20220427,000000,482.374,497.659,471.908,488.48,94966.396646002,0
+CHE.US,D,20220428,000000,493.548,500.282,481.265,498.366,52635.492932535,0
+CHE.US,D,20220429,000000,493.558,497.224,486.433,490.264,85905.654836802,0
+CHE.US,D,20220502,000000,491.204,498.576,478.99,487.94,80437.136328949,0
+CHE.US,D,20220503,000000,485.506,497.619,485.506,494.715,70893.288595852,0
+CHE.US,D,20220504,000000,498.671,510.877,493.878,504.522,94750.903339699,0
+CHE.US,D,20220505,000000,502.078,503.615,493.758,500.731,73123.393742475,0
+CHE.US,D,20220506,000000,498.856,505.54,498.456,501.21,94754.912517491,0
+CHE.US,D,20220509,000000,495.363,503.255,492.251,500.711,81523.623510495,0
+CHE.US,D,20220510,000000,500.701,502.612,492.908,500.382,89875.743145015,0
+CHE.US,D,20220511,000000,496.212,504.512,486.403,486.673,74897.454915294,0
+CHE.US,D,20220512,000000,483.531,499.194,483.531,498.326,87078.339340869,0
+CHE.US,D,20220513,000000,498.936,505.455,496.332,497.798,120258.29474483,0
+CHE.US,D,20220516,000000,497.798,500.243,489.987,491.491,62375.790377425,0
+CHE.US,D,20220517,000000,493.937,501.639,487.95,500.821,48854.838274979,0
+CHE.US,D,20220518,000000,497.059,497.059,482.787,483.601,42816.01422626,0
+CHE.US,D,20220519,000000,478.103,489.267,475.249,484.958,52973.266161485,0
+CHE.US,D,20220520,000000,486.393,488.937,475.819,486.983,57277.118520855,0
+CHE.US,D,20220523,000000,491.681,495.592,483.889,490.814,50407.392374809,0
+CHE.US,D,20220524,000000,491.432,494.605,486.973,493.458,44351.529320474,0
+CHE.US,D,20220525,000000,496.702,497.332,487.388,495.504,39419.591422223,0
+CHE.US,D,20220526,000000,494.256,505.28,494.256,499.468,46423.534783562,0
+CHE.US,D,20220527,000000,502.064,503.003,487.836,495.834,83122.87593131,0
+CHE.US,D,20220531,000000,493.068,496.682,481.168,483.644,72625.474190969,0
+CHE.US,D,20220601,000000,485.38,485.38,473.499,476.254,35774.896742983,0
+CHE.US,D,20220602,000000,478.582,484.952,472.73,484.352,57382.657943833,0
+CHE.US,D,20220603,000000,480.688,486.518,479.38,480.168,51282.12612431,0
+CHE.US,D,20220606,000000,481.426,485.54,479.2,482.076,41249.450498609,0
+CHE.US,D,20220607,000000,477.532,480.478,471.022,479.77,69143.033025893,0
+CHE.US,D,20220608,000000,479.78,481.346,470.804,472.83,43952.674169745,0
+CHE.US,D,20220609,000000,471.332,473.858,466.88,468.367,45053.393997302,0
+CHE.US,D,20220610,000000,465.602,468.636,462.017,463.844,52037.306060597,0
+CHE.US,D,20220613,000000,456.116,466.2,455.348,458.034,62768.072423158,0
+CHE.US,D,20220614,000000,456.406,458.012,446.452,448.258,74767.821516854,0
+CHE.US,D,20220615,000000,447.839,458.902,447.839,453.74,78542.719633382,0
+CHE.US,D,20220616,000000,447.19,449.516,434.136,436.946,104091.63872454,0
+CHE.US,D,20220617,000000,440.311,455.258,440.311,451.214,179049.75757281,0
+CHE.US,D,20220621,000000,448.528,453.041,445.213,449.956,82299.589581672,0
+CHE.US,D,20220622,000000,446.491,457.274,446.491,457.224,70816.64797753,0
+CHE.US,D,20220623,000000,458.153,464.014,457.149,463.315,67331.202117747,0
+CHE.US,D,20220624,000000,467.878,470.279,461.218,466.04,131636.67666584,0
+CHE.US,D,20220627,000000,465.861,474.208,463.394,470.234,68489.011144733,0
+CHE.US,D,20220628,000000,472.122,474.508,467.768,467.768,45550.170188811,0
+CHE.US,D,20220629,000000,470.664,479.24,469.546,476.824,36324.755874312,0
+CHE.US,D,20220630,000000,471.882,474.248,465.177,468.656,93338.837934121,0
+CHE.US,D,20220701,000000,468.078,480.938,465.372,480.168,55533.769134305,0
+CHE.US,D,20220705,000000,479.75,479.75,471.912,477.024,68156.49159719,0
+CHE.US,D,20220706,000000,479.81,485.675,477.004,481.306,77275.740032053,0
+CHE.US,D,20220707,000000,483.264,496.074,482.754,494.656,62667.915932935,0
+CHE.US,D,20220708,000000,494.546,504.85,494.546,497.182,65029.605972409,0
+CHE.US,D,20220711,000000,497.182,500.856,492.38,499.218,42062.721199224,0
+CHE.US,D,20220712,000000,500.856,505.758,498.8,502.813,74851.952968642,0
+CHE.US,D,20220713,000000,497.012,502.334,492.2,493.178,63964.942481331,0
+CHE.US,D,20220714,000000,488.786,495.624,486.698,495.285,51270.107345484,0
+CHE.US,D,20220715,000000,498.96,504.271,497.562,501.675,51903.096363697,0
+CHE.US,D,20220718,000000,501.675,501.844,488.741,491.371,63467.16472492,0
+CHE.US,D,20220719,000000,495.225,500.526,493.283,499.149,68323.752935864,0
+CHE.US,D,20220720,000000,497.082,502.309,496.434,497.342,39191.234624512,0
+CHE.US,D,20220721,000000,496.692,503.642,495.205,503.512,50306.601909533,0
+CHE.US,D,20220722,000000,504.211,506.448,497.332,505.688,47924.880572014,0
+CHE.US,D,20220725,000000,508.934,512.158,505.848,511.719,60026.789285737,0
+CHE.US,D,20220726,000000,510.631,521.784,507.766,516.871,64757.180319,0
+CHE.US,D,20220727,000000,517.48,527.894,510.845,523.261,56162.751892908,0
+CHE.US,D,20220728,000000,514.245,514.475,472.8,481.916,151564.81352564,0
+CHE.US,D,20220729,000000,483.224,484.062,469.506,480.338,110197.17836857,0
+CHE.US,D,20220801,000000,481.546,496.642,467.03,469.546,134502.15385114,0
+CHE.US,D,20220802,000000,469.625,484.332,468.238,473.33,66042.188088569,0
+CHE.US,D,20220803,000000,472.79,478.232,468.018,475.286,45517.118547038,0
+CHE.US,D,20220804,000000,478.86,479.397,471.492,471.672,46794.11379739,0
+CHE.US,D,20220805,000000,468.377,478.69,468.377,477.502,40605.44426647,0
+CHE.US,D,20220808,000000,480.078,483.034,474.598,478.532,31589.357016538,0
+CHE.US,D,20220809,000000,485.815,485.815,475.046,479.57,65600.497966683,0
+CHE.US,D,20220810,000000,484.092,485.48,479.76,483.862,36996.805923712,0
+CHE.US,D,20220811,000000,483.244,484.882,482.326,483.094,51605.631587733,0
+CHE.US,D,20220812,000000,483.873,493.166,482.644,490.358,40104.189048323,0
+CHE.US,D,20220815,000000,490.119,495.534,486.781,492.247,51288.887393944,0
+CHE.US,D,20220816,000000,488.77,491.799,484.883,487.081,31089.178069677,0
+CHE.US,D,20220817,000000,489.089,489.089,481.175,483.684,41168.016387389,0
+CHE.US,D,20220818,000000,486.401,488.32,480.796,482.195,48741.906605683,0
+CHE.US,D,20220819,000000,484.283,486.751,479.637,486.162,70718.998201051,0
+CHE.US,D,20220822,000000,485.772,487.98,483.374,486.551,74441.893498627,0
+CHE.US,D,20220823,000000,484.283,486.501,479.926,482.005,45939.727349443,0
+CHE.US,D,20220824,000000,480.256,481.47,476.089,477.558,56426.883215921,0
+CHE.US,D,20220825,000000,476.289,481.855,475.68,481.755,38840.206048098,0
+CHE.US,D,20220826,000000,479.956,482.484,473.641,474.211,66535.744882807,0
+CHE.US,D,20220829,000000,474.201,475.43,469.455,472.272,59110.970632077,0
+CHE.US,D,20220830,000000,473.302,475.67,467.886,470.524,56037.580454965,0
+CHE.US,D,20220831,000000,471.633,477.488,470.394,475.82,82794.389238834,0
+CHE.US,D,20220901,000000,472.912,479.047,472.912,476.379,53238.403533643,0
+CHE.US,D,20220902,000000,477.538,485.175,468.795,470.634,65466.913652213,0
+CHE.US,D,20220906,000000,472.922,473.94,463.729,469.804,53071.273556574,0
+CHE.US,D,20220907,000000,468.086,475.65,467.586,474.701,32830.532321769,0
+CHE.US,D,20220908,000000,470.274,474.741,469.285,473.312,95615.360114438,0
+CHE.US,D,20220909,000000,475.44,479.627,471.533,475.47,63670.516593302,0
+CHE.US,D,20220912,000000,477.538,483.004,475.33,480.396,66593.790024544,0
+CHE.US,D,20220913,000000,476.039,477.908,471.223,473.641,92091.619699716,0
+CHE.US,D,20220914,000000,473.122,476.369,470.634,476.01,124774.03683223,0
+CHE.US,D,20220915,000000,476.02,487.55,476.02,481.066,83465.911482026,0
+CHE.US,D,20220916,000000,479.497,486.341,473.312,479.916,161726.77499559,0
+CHE.US,D,20220919,000000,475.48,485.497,470.764,483.144,70779.044899399,0
+CHE.US,D,20220920,000000,482.035,482.035,466.717,469.694,78658.172500963,0
+CHE.US,D,20220921,000000,470.404,478.288,460.102,460.901,76210.268764976,0
+CHE.US,D,20220922,000000,460.961,460.961,452.248,456.395,55427.105688427,0
+CHE.US,D,20220923,000000,451.089,456.339,438.729,451.599,104626.36797986,0
+CHE.US,D,20220926,000000,451.728,451.728,440.637,449.06,96454.012334698,0
+CHE.US,D,20220927,000000,449.33,452.588,442.106,444.194,58373.397020702,0
+CHE.US,D,20220928,000000,446.183,447.512,438.409,445.203,83540.969854961,0
+CHE.US,D,20220929,000000,444.244,447.582,441.172,445.753,65423.880185063,0
+CHE.US,D,20220930,000000,442.665,447.372,435.231,436.22,86167.01212938,0
+CHE.US,D,20221003,000000,438.848,451.169,432.795,446.333,80876.898004921,0
+CHE.US,D,20221004,000000,450.949,452.648,446.401,451.319,70460.797398155,0
+CHE.US,D,20221005,000000,447.192,450.509,442.685,446.492,73452.123754191,0
+CHE.US,D,20221006,000000,445.923,446.383,437.08,440.127,76384.404190185,0
+CHE.US,D,20221007,000000,439.978,439.978,432.443,435.771,77432.219076358,0
+CHE.US,D,20221010,000000,438.229,439.168,431.704,437.07,49839.760407146,0
+CHE.US,D,20221011,000000,435.021,440.277,434.302,438.289,90954.735544327,0
+CHE.US,D,20221012,000000,438.409,441.017,432.264,435.771,86989.651896748,0
+CHE.US,D,20221013,000000,433.053,443.465,429.825,438.529,78602.128915838,0
+CHE.US,D,20221014,000000,441.416,443.43,431.374,432.164,89879.899643898,0
+CHE.US,D,20221017,000000,436.85,450.23,434.662,445.443,76363.387845763,0
+CHE.US,D,20221018,000000,452.728,459.034,452.728,454.596,81179.133053273,0
+CHE.US,D,20221019,000000,455.156,457.744,445.443,451.299,73794.389934775,0
+CHE.US,D,20221020,000000,453.677,457.134,447.874,450.05,58526.51610149,0
+CHE.US,D,20221021,000000,447.352,449.35,438.099,442.566,83852.211908065,0
+CHE.US,D,20221024,000000,446.223,452.031,442.156,450.359,78404.975589595,0
+CHE.US,D,20221025,000000,450.959,458.593,449.69,457.544,94162.230014416,0
+CHE.US,D,20221026,000000,462.45,474.201,460.941,467.596,72233.175777727,0
+CHE.US,D,20221027,000000,466.827,468.455,457.674,460.152,91676.296702809,0
+CHE.US,D,20221028,000000,458.883,465.767,458.883,461.571,101719.10700151,0
+CHE.US,D,20221031,000000,457.084,467.376,455.985,466.507,173938.27188296,0
+CHE.US,D,20221101,000000,458.383,482.744,458.383,476.559,174274.53339371,0
+CHE.US,D,20221102,000000,479.667,498.617,475.325,487.431,159989.42385672,0
+CHE.US,D,20221103,000000,482.584,485.762,472.033,480.606,117120.08434947,0
+CHE.US,D,20221104,000000,485.942,488.72,475.37,480.726,77907.588771613,0
+CHE.US,D,20221107,000000,480.426,486.961,478.208,483.863,86059.928850659,0
+CHE.US,D,20221108,000000,487.151,494.715,485.122,489.239,99253.189256021,0
+CHE.US,D,20221109,000000,487.7,492.067,483.544,488.24,85047.14120519,0
+CHE.US,D,20221110,000000,496.78,500.66,489.0325,500.3,104634,0
+CHE.US,D,20221111,000000,500.64,500.64,488.46,490.03,130357,0
+CHE.US,D,20221114,000000,491,494.96,488.85,490.36,100287,0
+CHE.US,D,20221115,000000,493.62,497.83,489.8425,496.68,74022,0
+CHE.US,D,20221116,000000,499.72,504.86,493.91,497.96,80645,0
+CHE.US,D,20221117,000000,497.8,500.04,492.92,495.33,80261,0
+CHE.US,D,20221118,000000,500.3,505.82,496.34,503.65,121342,0
+CHE.US,D,20221121,000000,506.08,510.29,503.64,505.2,89087,0
+CHE.US,D,20221122,000000,505.31,510,502.48,508.13,68204,0
+CHE.US,D,20221123,000000,509.17,515.55,507.73,513.1,55240,0
+CHE.US,D,20221125,000000,513.54,521.22,510.23,516.92,43546,0
+CHE.US,D,20221128,000000,518.26,521.56,508.93,510.72,68989,0
+CHE.US,D,20221129,000000,509.02,517.68,508.81,511.71,83164,0
+CHE.US,D,20221130,000000,509.35,523.9577,507.06,520,123282,0
+CHE.US,D,20221201,000000,523.94,523.94,517.62,519.02,88617,0
+CHE.US,D,20221202,000000,518,525.8875,516.88,524.1,60378,0
+CHE.US,D,20221205,000000,521.3,522.61,513.405,522.24,56883,0
+CHE.US,D,20221206,000000,523.09,523.47,514.69,519.75,92666,0
+CHE.US,D,20221207,000000,519.95,523.45,514.16,518.64,117636,0
+CHE.US,D,20221208,000000,519.42,522.29,513.7,522.05,80494,0
+CHE.US,D,20221209,000000,522.05,524.14,516.82,516.82,63842,0
+CHE.US,D,20221212,000000,516.82,520.2,511.8824,515.02,58486,0
+CHE.US,D,20221213,000000,521.52,521.52,512.76,515.5,88345,0
+CHE.US,D,20221214,000000,517.47,522.5,516.375,518.35,83744,0
+CHE.US,D,20221215,000000,516.29,516.29,499.7,503.79,60057,0
+CHE.US,D,20221216,000000,500.05,504.87,498.63,502.89,135098,0
+CHE.US,D,20221219,000000,506.01,506.01,499.5575,501.02,100025,0
+CHE.US,D,20221220,000000,501.32,506.07,497.11,505.17,70921,0
+CHE.US,D,20221221,000000,506.63,514.69,502.46,514.48,82174,0
+CHE.US,D,20221222,000000,513.76,514.56,508.56,513.45,52705,0
+CHE.US,D,20221223,000000,514.4,517.9899,511.0125,516.17,42963,0
+CHE.US,D,20221227,000000,515,516.505,510,513.19,41153,0
+CHE.US,D,20221228,000000,515.02,515.7,509.84,511,47490,0
+CHE.US,D,20221229,000000,513.86,518.05,513.6,517.15,45657,0
+CHE.US,D,20221230,000000,514.2,514.2,504.48,510.43,91094,0
+CHE.US,D,20230103,000000,513.15,515.55,501.56,506.91,62808,0
+CHE.US,D,20230104,000000,506.01,509.545,502.52,509.43,64465,0
+CHE.US,D,20230105,000000,507.2,507.2,498.98,503.36,63592,0
+CHE.US,D,20230106,000000,503.96,507.96,500.515,501.01,88642,0
+CHE.US,D,20230109,000000,501.49,504.09,493.37,493.54,92784,0
+CHE.US,D,20230110,000000,493.54,495.48,481.99,492.68,106099,0
+CHE.US,D,20230111,000000,495.38,496.44,490.6,493.56,66584,0
+CHE.US,D,20230112,000000,491.35,496.89,488.79,490,81718,0
+CHE.US,D,20230113,000000,491.72,498.76,488.32,497.45,39044,0
+CHE.US,D,20230117,000000,495.79,503.0736,495.79,496,53884,0
+CHE.US,D,20230118,000000,494.93,500.64,491.05,497.44,45579,0
+CHE.US,D,20230119,000000,496.78,503.67,496.78,500.07,63367,0
+CHE.US,D,20230120,000000,500.09,500.23,490.76,497.86,68519,0
+CHE.US,D,20230123,000000,500.7,506.39,500.7,503.64,66001,0
+CHE.US,D,20230124,000000,504.99,504.99,492.1,493.23,51420,0
+CHE.US,D,20230125,000000,489.54,500.07,489.54,494.07,59917,0
+CHE.US,D,20230126,000000,494.88,501.92,494.845,501.56,55381,0
+CHE.US,D,20230127,000000,498.32,501.19,492.705,498.94,48950,0
+CHE.US,D,20230130,000000,497.9,505.185,496.86,498.18,59125,0
+CHE.US,D,20230131,000000,498.18,505.4,494.94,505.14,95291,0
+CHE.US,D,20230201,000000,501.54,511.51,501.54,511.5,63922,0
+CHE.US,D,20230202,000000,509.62,519.3288,509.235,515.65,102351,0
+CHE.US,D,20230203,000000,514.63,518.5,507.35,509.96,83431,0
+CHE.US,D,20230206,000000,507,509.88,493.66,499.38,80685,0
+CHE.US,D,20230207,000000,498.59,503.76,494.64,502.06,68615,0
+CHE.US,D,20230208,000000,499.33,503.71,496.64,496.93,56172,0
+CHE.US,D,20230209,000000,495.82,498.37,492.625,493.18,69671,0
+CHE.US,D,20230210,000000,492.65,500.215,490.87,499.99,125948,0
+CHE.US,D,20230213,000000,498.65,504.67,498.11,502.08,51048,0
+CHE.US,D,20230214,000000,503,505.795,498.86,502.91,70334,0
+CHE.US,D,20230215,000000,501.49,515.66,500.14,514.81,94777,0
+CHE.US,D,20230216,000000,509.04,521.28,509.04,515.9,102101,0
+CHE.US,D,20230217,000000,513.52,521.82,508.41,513.4,61815,0
+CHE.US,D,20230221,000000,510.73,520.47,501.72,511.86,119392,0
+CHE.US,D,20230222,000000,513.48,517.25,510.72,512.87,104355,0
+CHE.US,D,20230223,000000,515.75,516.7,506.18,511.26,83916,0
+CHE.US,D,20230224,000000,513.99,534.9,513.99,529.97,135160,0
+CHE.US,D,20230227,000000,532.84,539.13,529.955,535.55,83490,0
+CHE.US,D,20230228,000000,534.69,537.24,514.7,521.58,128918,0
+CHE.US,D,20230301,000000,519.32,524.4,517.14,524.4,56132,0
+CHE.US,D,20230302,000000,522.3,528.56,519.51,524.58,117134,0
+CHE.US,D,20230303,000000,525,526,516.29,521.48,60016,0
+CHE.US,D,20230306,000000,520.46,521.65,514.735,516.07,51805,0
+CHE.US,D,20230307,000000,521.775,523.6768,509.695,511.38,47069,0
+CHE.US,D,20230308,000000,511.82,511.82,504.03,508.88,47175,0
+CHE.US,D,20230309,000000,510.41,510.65,504.99,506.8,54263,0
+CHE.US,D,20230310,000000,507.52,511.05,501.65,503.5,73711,0
+CHE.US,D,20230313,000000,500.78,512.38,499.22,505.54,65225,0
+CHE.US,D,20230314,000000,508.83,516.24,505.84,516,68628,0
+CHE.US,D,20230315,000000,513.13,516.78,511.04,516.09,65005,0
+CHE.US,D,20230316,000000,515.69,520.22,511.84,518.93,52762,0
+CHE.US,D,20230317,000000,520.45,520.45,509.95,514.7,140311,0
+CHE.US,D,20230320,000000,517.57,528.03,517.51,526.26,93533,0
+CHE.US,D,20230321,000000,531,531.03,523.095,526.14,71088,0
+CHE.US,D,20230322,000000,525.9,528.99,518.58,519.36,70485,0
+CHE.US,D,20230323,000000,518.32,524.27,510.705,511.77,73871,0
+CHE.US,D,20230324,000000,511.33,525.95,511.33,522.77,82953,0
+CHE.US,D,20230327,000000,527.77,530.19,524.46,526.39,55921,0
+CHE.US,D,20230328,000000,525.66,529.71,523.905,528.99,71958,0
+CHE.US,D,20230329,000000,532.59,533.24,524.57,525.45,56889,0
+CHE.US,D,20230330,000000,526.99,531.66,526.48,527.31,41206,0
+CHE.US,D,20230331,000000,531.36,538.75,529.385,537.75,99545,0
+CHE.US,D,20230403,000000,540.75,544.95,535.73,542.81,85933,0
+CHE.US,D,20230404,000000,544,545.13,536.84,545.13,80166,0
+CHE.US,D,20230405,000000,547.92,550.71,545.87,549.74,66523,0
+CHE.US,D,20230406,000000,550.62,553.41,545.945,548.81,48860,0
+CHE.US,D,20230410,000000,545.71,551.88,545.71,549.46,52099,0
+CHE.US,D,20230411,000000,551.41,563.08,545.33,558.02,87489,0
+CHE.US,D,20230412,000000,559.5,562.015,555.84,555.84,65994,0
+CHE.US,D,20230413,000000,559.05,563.08,558.04,562.83,37766,0
+CHE.US,D,20230414,000000,565.47,566.57,561.21,561.99,44056,0
+CHE.US,D,20230417,000000,563.42,563.42,554.78,555.67,33069,0
+CHE.US,D,20230418,000000,554.77,559.95,551.83,557.78,54927,0
+CHE.US,D,20230419,000000,558.91,561.05,554.6,560.57,42963,0
+CHE.US,D,20230420,000000,562.15,565.84,558.23,565.47,54054,0
+CHE.US,D,20230421,000000,568.1,569.9,564.06,566.71,54222,0
+CHE.US,D,20230424,000000,565.7,567.46,560.83,567.21,67185,0
+CHE.US,D,20230425,000000,565.55,570.17,564.7,565.34,48728,0
+CHE.US,D,20230426,000000,561.28,565.575,560.115,560.69,57547,0
+CHE.US,D,20230427,000000,556.84,560.35,543.23,544.42,88991,0
+CHE.US,D,20230428,000000,545.75,551.31,544.4,551.25,85248,0
+CHE.US,D,20230501,000000,550.27,555.17,545.7901,552.96,73965,0
+CHE.US,D,20230502,000000,549.92,551.98,546.555,548.31,61488,0
+CHE.US,D,20230503,000000,550.14,551.04,545.73,550.38,75472,0
+CHE.US,D,20230504,000000,550.64,551.185,536,544.71,74783,0
+CHE.US,D,20230505,000000,543.55,553.3,543.55,550.7,54077,0
+CHE.US,D,20230508,000000,548.67,552.44,541.35,552.41,89217,0
+CHE.US,D,20230509,000000,553.2,555,546.29,546.34,59381,0
+CHE.US,D,20230510,000000,548.1,553.2236,544.16,551.74,45695,0
+CHE.US,D,20230511,000000,548.81,548.81,541.615,545.17,28762,0
+CHE.US,D,20230512,000000,548.4,548.4,542.52,547.16,29959,0
+CHE.US,D,20230515,000000,545.99,548.72,542.66,545.74,33992,0
+CHE.US,D,20230516,000000,547.27,551.3,543.08,544.03,45554,0
+CHE.US,D,20230517,000000,542.64,543.01,536.72,540.42,66419,0
+CHE.US,D,20230518,000000,538.09,541.58,533.61,536.27,61387,0
+CHE.US,D,20230519,000000,538.65,542.731,536.7,538.69,45221,0
+CHE.US,D,20230522,000000,537.75,542.55,535.86,540.07,59115,0
+CHE.US,D,20230523,000000,538.8,544.63,535.4708,538.15,89624,0
+CHE.US,D,20230524,000000,537.1,541.94,534.08,541.67,86800,0
+CHE.US,D,20230525,000000,539.61,543.66,538.53,539.62,89743,0
+CHE.US,D,20230526,000000,538.33,549.973,538.33,541.92,66901,0
+CHE.US,D,20230530,000000,539.01,549.28,526.555,529.45,61762,0
+CHE.US,D,20230531,000000,528.56,534.52,527.48,533.77,97069,0
+CHE.US,D,20230601,000000,536.31,536.31,530.05,533.43,80700,0
+CHE.US,D,20230602,000000,532.93,543.795,532.93,542.7,73012,0
+CHE.US,D,20230605,000000,539.74,548.33,539.74,543.52,76234,0
+CHE.US,D,20230606,000000,543.5,543.5,535.95,542.25,94211,0
+CHE.US,D,20230607,000000,544.05,546.32,538.8901,542.21,44595,0
+CHE.US,D,20230608,000000,540.74,547.6499,540.35,540.48,61365,0
+CHE.US,D,20230609,000000,538.69,541.01,531.4609,533.14,105009,0
+CHE.US,D,20230612,000000,533.73,535.68,531.815,533.79,52165,0
+CHE.US,D,20230613,000000,533.19,543.16,533.19,542.25,55638,0
+CHE.US,D,20230614,000000,540.98,549.005,534.72,538.02,57233,0
+CHE.US,D,20230615,000000,540.39,544.69,540.39,543.35,37759,0
+CHE.US,D,20230616,000000,546.94,547.46,541.53,546.66,106502,0
+CHE.US,D,20230620,000000,545.36,547.495,536.7701,540.92,63670,0
+CHE.US,D,20230621,000000,538.16,549.98,535.52,546.42,68325,0
+CHE.US,D,20230622,000000,546.47,552.92,545.16,549.77,38529,0
+CHE.US,D,20230623,000000,549.21,552.68,541.43,541.87,197067,0
+CHE.US,D,20230626,000000,541.95,553.06,540.94,545.77,68377,0
+CHE.US,D,20230627,000000,544.18,550,541.34,542.69,62600,0
+CHE.US,D,20230628,000000,541.71,544.435,533.24,536.29,100564,0
+CHE.US,D,20230629,000000,535.81,541.075,534.78,536.03,75916,0
+CHE.US,D,20230630,000000,536.58,543.31,536.58,541.67,64929,0
+CHE.US,D,20230703,000000,538.04,539.27,537.27,538.88,36562,0
+CHE.US,D,20230705,000000,539.69,539.69,531.07,533.16,66707,0
+CHE.US,D,20230706,000000,530.8,534.0365,530.8,532.72,104442,0
+CHE.US,D,20230707,000000,531.14,533.89,526.83,527.8,97468,0
+CHE.US,D,20230710,000000,526.27,533.32,526.27,529.34,59677,0
+CHE.US,D,20230711,000000,529.34,534.7899,528.33,531.05,41957,0
+CHE.US,D,20230712,000000,535.15,535.15,530.5001,532.35,49375,0
+CHE.US,D,20230713,000000,533.101,536.96,532.41,533.54,51304,0
+CHE.US,D,20230714,000000,535.52,541.28,533.3,538.44,34223,0
+CHE.US,D,20230717,000000,538,549.55,534.8,549.05,64853,0
+CHE.US,D,20230718,000000,549.96,552.91,545.74,547.59,67749,0
+CHE.US,D,20230719,000000,550.15,550.15,543.47,546.81,42020,0
+CHE.US,D,20230720,000000,549.48,553.26,547.08,550.9,74785,0
+CHE.US,D,20230721,000000,553.49,565.7,550.93,561.93,116041,0
+CHE.US,D,20230724,000000,561.32,564.295,558.49,562.99,63286,0
+CHE.US,D,20230725,000000,559.3,567.15,559.3,566.4,57941,0
+CHE.US,D,20230726,000000,566.39,574.66,564.01,566.64,100191,0
+CHE.US,D,20230727,000000,523.82,531.95,507.34,520.74,238915,0
+CHE.US,D,20230728,000000,522.95,534.745,521,523.21,104317,0
+CHE.US,D,20230731,000000,521.52,524.21,516.54,521.09,113864,0
+CHE.US,D,20230801,000000,521.73,525.5,516.18,520.99,84969,0
+CHE.US,D,20230802,000000,519.86,525.87,514.06,523.07,95320,0
+CHE.US,D,20230803,000000,519.18,519.31,514.26,515.88,79586,0
+CHE.US,D,20230804,000000,514.68,516.69,511.6001,514.13,69805,0
+CHE.US,D,20230807,000000,514.07,522.6999,513.15,514.71,55038,0
+CHE.US,D,20230808,000000,513.76,515.145,509.91,514.2,80007,0
+CHE.US,D,20230809,000000,513.17,513.48,509.91,511.59,81303,0
+CHE.US,D,20230810,000000,511.97,520.5534,511.64,512.82,56453,0
+CHE.US,D,20230811,000000,512.96,516.865,511.7297,514.3,40583,0
+CHE.US,D,20230814,000000,512.32,520.135,511.49,519.32,49460,0
+CHE.US,D,20230815,000000,518.2,520.29,508.8775,512.46,69277,0
+CHE.US,D,20230816,000000,513.45,516.07,509.65,510.66,90328,0
+CHE.US,D,20230817,000000,507.75,512.12,502.16,502.2,73317,0
+CHE.US,D,20230818,000000,502.2,507.77,502.2,503.3,38587,0
+CHE.US,D,20230821,000000,502.12,504.13,498.1,504.05,52464,0
+CHE.US,D,20230822,000000,504.62,505.582,501.44,501.49,34669,0
+CHE.US,D,20230823,000000,502.13,502.99,497.7,502.81,58994,0
+CHE.US,D,20230824,000000,500.67,505.5949,500.07,500.14,50637,0
+CHE.US,D,20230825,000000,500.88,509.63,500.88,505.08,68512,0
+CHE.US,D,20230828,000000,507.36,510.63,504.11,506.42,112570,0
+CHE.US,D,20230829,000000,505.66,518.92,505.33,517.38,75575,0
+CHE.US,D,20230830,000000,518.24,522.83,514.12,514.14,61087,0
+CHE.US,D,20230831,000000,513.99,516.37,510.22,511.44,59862,0
+CHE.US,D,20230901,000000,512.94,517.81,510.97,512.49,51518,0
+CHE.US,D,20230905,000000,509.86,510.04,499.14,500.12,82717,0
+CHE.US,D,20230906,000000,498.96,503.865,498.96,501.14,56916,0
+CHE.US,D,20230907,000000,500.86,504.88,499.92,501.3,58792,0
+CHE.US,D,20230908,000000,503.54,504.4175,497.39,499.76,39162,0
+CHE.US,D,20230911,000000,501.45,504.06,499,502.47,44417,0
+CHE.US,D,20230912,000000,503.09,503.45,497.62,500.15,58431,0
+CHE.US,D,20230913,000000,498.77,501.05,492.84,500.78,93041,0
+CHE.US,D,20230914,000000,501.42,507.49,501.19,505.87,75426,0
+CHE.US,D,20230915,000000,507.03,515.23,499.97,512.26,188610,0
+CHE.US,D,20230918,000000,514.52,514.52,504.91,511.37,52258,0
+CHE.US,D,20230919,000000,509.78,516.5,509.6,512.32,62353,0
+CHE.US,D,20230920,000000,513.07,521.47,513.07,517.33,51488,0
+CHE.US,D,20230921,000000,516.88,520.375,509.4,510.6,58662,0
+CHE.US,D,20230922,000000,507.91,513.28,506.955,511.93,75462,0
+CHE.US,D,20230925,000000,510.77,516.42,510.14,514.46,43320,0
+CHE.US,D,20230926,000000,512.22,515.45,507.52,513.65,56874,0
+CHE.US,D,20230927,000000,516.82,517,508.475,514.41,72484,0
+CHE.US,D,20230928,000000,516.27,522.26,514.705,522,76120,0
+CHE.US,D,20230929,000000,522.07,522.39,514.25,519.7,129122,0
+CHE.US,D,20231002,000000,510.5,521.97,510.5,516,62364,0
+CHE.US,D,20231003,000000,516.32,517.325,505.89,507.5,50871,0
+CHE.US,D,20231004,000000,510.76,511.35,505.2,507.05,50038,0
+CHE.US,D,20231005,000000,504.24,510.57,504.24,510.52,30165,0
+CHE.US,D,20231006,000000,513.3793,518.8799,507.31,516.46,36879,0
+CHE.US,D,20231009,000000,514.97,519.52,514.36,516.97,40994,0
+CHE.US,D,20231010,000000,516.93,521.48,515.275,519.97,71128,0
+CHE.US,D,20231011,000000,517.9,518.79,512,516.29,45091,0
+CHE.US,D,20231012,000000,514.94,515.0199,505.62,506.22,54057,0
+CHE.US,D,20231013,000000,506.75,506.75,497.365,502.71,83137,0
+CHE.US,D,20231016,000000,506.72,518.615,506.72,513.8,62785,0
+CHE.US,D,20231017,000000,512.88,522.9846,512.88,520.28,60808,0
+CHE.US,D,20231018,000000,519.06,519.22,513.09,518.45,50820,0
+CHE.US,D,20231019,000000,518.3,520.81,513.07,519.03,90082,0
+CHE.US,D,20231020,000000,521.9,521.9,511.33,512.11,59451,0
+CHE.US,D,20231023,000000,509.36,514.21,507.1,511.28,66102,0
+CHE.US,D,20231024,000000,509.48,513.355,505.27,507.1,58808,0
+CHE.US,D,20231025,000000,505.22,516.28,502.635,507,115614,0
+CHE.US,D,20231026,000000,528.07,555.92,516.03,554.24,210979,0
+CHE.US,D,20231027,000000,557.62,566.45,549.435,564.74,116026,0
+CHE.US,D,20231030,000000,567.6,568.76,555.87,562.24,90946,0
+CHE.US,D,20231031,000000,564.89,564.89,556.57,562.65,80059,0
+CHE.US,D,20231101,000000,559.34,576.27,559,576,93693,0
+CHE.US,D,20231102,000000,576,583.54,573.24,579.16,123896,0
+CHE.US,D,20231103,000000,580.99,589.9,574.24,587.24,121093,0
+CHE.US,D,20231106,000000,590,590,578.58,582.46,112295,0
+CHE.US,D,20231107,000000,582.14,585.98,579.92,579.97,68573,0
+CHE.US,D,20231108,000000,577.82,586.275,577.69,582.72,77351,0
+CHE.US,D,20231109,000000,581.97,584.46,579.255,579.77,43520,0
+CHE.US,D,20231110,000000,580.53,584.05,579.1701,582.05,77955,0
+CHE.US,D,20231113,000000,582.59,590.58,579.7491,582.94,78601,0
+CHE.US,D,20231114,000000,585.37,589.8542,584.4,587,83893,0
+CHE.US,D,20231115,000000,583.23,586.7,577.63,577.77,108177,0
+CHE.US,D,20231116,000000,578.59,586.24,578.59,585.91,57693,0
+CHE.US,D,20231117,000000,589.71,589.71,577.545,581.82,67921,0
+CHE.US,D,20231120,000000,580.12,583.13,577.96,579.68,76145,0
+CHE.US,D,20231121,000000,580.09,581.97,578.96,579.79,89389,0
+CHE.US,D,20231122,000000,582.83,583.01,579.05,580.72,74429,0
+CHE.US,D,20231124,000000,578.62,583.17,577.33,579.87,24061,0
+CHE.US,D,20231127,000000,579.7,581.42,576.62,577.96,102514,0
+CHE.US,D,20231128,000000,579.15,582.42,573.54,575.04,71777,0
+CHE.US,D,20231129,000000,575.08,575.08,566.355,566.96,79762,0
+CHE.US,D,20231130,000000,566.25,568.145,564.93,567,146384,0
+CHE.US,D,20231201,000000,568.29,572.5,566.1,566.65,69831,0
+CHE.US,D,20231204,000000,566.97,579.105,566.97,578.76,68181,0
+CHE.US,D,20231205,000000,577.71,580.115,571.98,576.65,66008,0
+CHE.US,D,20231206,000000,578.91,578.91,570.81,576.91,61166,0
+CHE.US,D,20231207,000000,577.82,577.82,570.23,571.08,45415,0
+CHE.US,D,20231208,000000,572.44,575.78,570.9,573.18,49220,0
+CHE.US,D,20231211,000000,573.31,575.19,570.02,574.5,58376,0
+CHE.US,D,20231212,000000,576.47,579.9206,575.34,576.04,51150,0
+CHE.US,D,20231213,000000,575.38,585,574.72,584.69,92558,0
+CHE.US,D,20231214,000000,586.12,586.265,574.44,578.46,112830,0
+CHE.US,D,20231215,000000,575.01,579.57,573.385,574.51,152888,0
+CHE.US,D,20231218,000000,576.39,579.47,575.375,577.64,57348,0
+CHE.US,D,20231219,000000,579.19,588.81,579.19,587.33,74110,0
+CHE.US,D,20231220,000000,586.45,589.535,581.93,581.93,53420,0
+CHE.US,D,20231221,000000,583.51,589.17,580.46,586.87,60159,0
+CHE.US,D,20231222,000000,588.21,595.185,588.17,593,58218,0
+CHE.US,D,20231226,000000,591.62,596.9112,591.62,592.12,73021,0
+CHE.US,D,20231227,000000,591.48,594.2,589.57,589.76,50518,0
+CHE.US,D,20231228,000000,586.85,589.7,583.12,584.32,38828,0
+CHE.US,D,20231229,000000,581.61,586.82,579.885,584.75,81935,0
+CHE.US,D,20240102,000000,583.48,585.8,579.48,584.57,63408,0
+CHE.US,D,20240103,000000,579.92,585.08,572.8,573.43,78078,0
+CHE.US,D,20240104,000000,573.98,576.7,568.11,570.19,69676,0
+CHE.US,D,20240105,000000,567.04,569.6,564.1,566.18,62399,0
+CHE.US,D,20240108,000000,567.57,573.7,566.9,573.22,60089,0
+CHE.US,D,20240109,000000,572.83,574.53,569.8942,574.5,76226,0
+CHE.US,D,20240110,000000,577.64,584.42,576.96,583.79,73281,0
+CHE.US,D,20240111,000000,582.82,584.79,576.24,582,93290,0
+CHE.US,D,20240112,000000,583.87,584.59,580.53,582.69,60407,0
+CHE.US,D,20240116,000000,582,592.155,580.425,590.51,58701,0
+CHE.US,D,20240117,000000,592.22,595.86,582.9835,586.73,68419,0
+CHE.US,D,20240118,000000,587.62,593.6,584.2,593.06,70197,0
+CHE.US,D,20240119,000000,594,596.99,590.99,594.41,58748,0
+CHE.US,D,20240122,000000,597.72,610.35,597.72,604.42,90906,0
+CHE.US,D,20240123,000000,604.01,604.01,594.91,599.72,56668,0
+CHE.US,D,20240124,000000,601.53,601.53,592.54,592.54,44177,0
+CHE.US,D,20240125,000000,593.43,595.69,588.01,593.9,56601,0
+CHE.US,D,20240126,000000,595.9,597.4,588.7,591.53,65128,0
+CHE.US,D,20240129,000000,591,597.07,588.81,596.94,67900,0
+CHE.US,D,20240130,000000,597.89,607.9,596.93,602.05,70033,0
+CHE.US,D,20240131,000000,605.01,605.01,591.29,592.79,200962,0
+CHE.US,D,20240201,000000,591.7,598.95,589.445,598.18,64193,0
+CHE.US,D,20240202,000000,599.84,604.57,596.74,601.08,49980,0
+CHE.US,D,20240205,000000,600.82,601.37,588.41,588.44,75032,0
+CHE.US,D,20240206,000000,589.13,595,586.22,592.15,94189,0
+CHE.US,D,20240207,000000,593.98,597.61,587.815,592.8,74953,0
+CHE.US,D,20240208,000000,591.46,595.98,591.135,592.41,128719,0
+CHE.US,D,20240209,000000,594.31,594.31,587.735,589,96012,0
+CHE.US,D,20240212,000000,589,589.87,583.82,589.05,191068,0
+CHE.US,D,20240213,000000,584.8,586.245,569.07,571.74,98683,0
+CHE.US,D,20240214,000000,575.19,579.78,571.9,579.3,83416,0
+CHE.US,D,20240215,000000,581.88,585.65,578.26,584.57,73994,0
+CHE.US,D,20240216,000000,585.98,589.84,583.14,583.43,101208,0
+CHE.US,D,20240220,000000,583.79,589.97,582.2,586.04,76821,0
+CHE.US,D,20240221,000000,586.88,588.63,582.68,588.6,77204,0
+CHE.US,D,20240222,000000,591.36,596.77,586.67,596.71,78807,0
+CHE.US,D,20240223,000000,598.55,598.85,593.01,597.83,59238,0
+CHE.US,D,20240226,000000,594.52,598.725,592.73,598.47,78076,0
+CHE.US,D,20240227,000000,599.74,599.74,589.33,596.6,94060,0
+CHE.US,D,20240228,000000,615,649.9,615,628.84,148939,0
+CHE.US,D,20240229,000000,628.64,637.53,622.08,626.13,130053,0
+CHE.US,D,20240301,000000,605,625.2,605,613.81,102109,0
+CHE.US,D,20240304,000000,617.57,636.24,617.57,632.07,76220,0
+CHE.US,D,20240305,000000,635.42,637.27,629.88,636.72,88028,0
+CHE.US,D,20240306,000000,637.41,638.89,635.27,636.24,61429,0
+CHE.US,D,20240307,000000,641.66,651.35,640.11,650,69371,0
+CHE.US,D,20240308,000000,651.12,652.34,638,640.26,62399,0
+CHE.US,D,20240311,000000,643.36,649.88,639.57,647.8,68006,0
+CHE.US,D,20240312,000000,644.53,650.3,643.69,643.83,68843,0
+CHE.US,D,20240313,000000,643,650.81,643,646.63,78207,0
+CHE.US,D,20240314,000000,648.24,650.26,643.6,650.04,61816,0
+CHE.US,D,20240315,000000,642.2,654.62,642.2,646.99,227255,0
+CHE.US,D,20240318,000000,647.41,653.21,646.3,649.04,77877,0
+CHE.US,D,20240319,000000,647.94,653.75,647.94,650.7,52318,0
+CHE.US,D,20240320,000000,651.88,653.13,641.74,641.81,108696,0
+CHE.US,D,20240321,000000,643.31,646.008,642.14,643.91,62198,0
+CHE.US,D,20240322,000000,644.46,648.75,640.79,648.72,79834,0
+CHE.US,D,20240325,000000,648.29,648.29,644.28,644.8,50391,0
+CHE.US,D,20240326,000000,645.92,645.92,634.885,638,69680,0
+CHE.US,D,20240327,000000,641.25,644.45,635.36,644.26,62225,0
+CHE.US,D,20240328,000000,643,646.71,640.84,641.93,53467,0
+CHE.US,D,20240401,000000,642.68,642.68,637.235,640.63,49868,0
+CHE.US,D,20240402,000000,638.51,638.51,632.2,636.82,59310,0
+CHE.US,D,20240403,000000,633.56,636.79,630.455,633.81,44487,0
+CHE.US,D,20240404,000000,637.44,639.61,627.61,629.32,35448,0
+CHE.US,D,20240405,000000,631.61,632.53,627.62,630.25,48428,0
+CHE.US,D,20240408,000000,631.18,632.22,622.68,623.09,71810,0
+CHE.US,D,20240409,000000,624.88,625.15,619.65,625.11,65428,0
+CHE.US,D,20240410,000000,620.52,627.12,617.075,620.57,57941,0
+CHE.US,D,20240411,000000,621.24,621.24,613.87,618.79,53735,0
+CHE.US,D,20240412,000000,614.4,618.88,613.235,618.51,72755,0
+CHE.US,D,20240415,000000,619.32,625.09,614.35,615.89,57748,0
+CHE.US,D,20240416,000000,617.8,617.8,608.32,609.97,66758,0
+CHE.US,D,20240417,000000,611.8,611.8,602.89,604.17,66645,0
+CHE.US,D,20240418,000000,604.08,605.51,595.69,597.42,69785,0
+CHE.US,D,20240419,000000,601.07,603.9034,597.26,599.65,68640,0
+CHE.US,D,20240422,000000,602.78,609.02,598.155,604.42,65749,0
+CHE.US,D,20240423,000000,607.48,621.63,607.48,616.51,87352,0
+CHE.US,D,20240424,000000,612.59,622.33,612.59,617.95,68004,0
+CHE.US,D,20240425,000000,593.36,593.36,561,573.34,260708,0
+CHE.US,D,20240426,000000,570.22,577.17,557.9,560.42,102418,0
+CHE.US,D,20240429,000000,561.98,568.915,561.98,566.51,92512,0
+CHE.US,D,20240430,000000,566.04,570.91,564.625,568,103457,0
+CHE.US,D,20240501,000000,565.98,573.985,564.22,566.1,90086,0
+CHE.US,D,20240502,000000,569.37,569.37,558.77,559.65,91342,0
+CHE.US,D,20240503,000000,564.38,566.28,556.88,561.65,70751,0
+CHE.US,D,20240506,000000,565.96,571.16,564.6,571.06,71405,0
+CHE.US,D,20240507,000000,575.21,583.63,570.255,580.36,127237,0
+CHE.US,D,20240508,000000,580.3,580.3,570.16,572.71,102919,0
+CHE.US,D,20240509,000000,573.21,577.915,571.6461,574.13,96402,0
+CHE.US,D,20240510,000000,574.49,577.31,568.36,575.24,123051,0
+CHE.US,D,20240513,000000,575.89,575.89,568.77,568.79,58271,0
+CHE.US,D,20240514,000000,568.87,573.15,567.37,569,54879,0
+CHE.US,D,20240515,000000,572.63,573.305,566.64,567.96,74413,0
+CHE.US,D,20240516,000000,567.31,570.005,566.58,568.37,58946,0
+CHE.US,D,20240517,000000,567.63,569.0175,564.24,565.52,61782,0
+CHE.US,D,20240520,000000,566.9,568.17,560.505,564.34,76377,0
+CHE.US,D,20240521,000000,561.91,563.55,558.65,559.81,56858,0
+CHE.US,D,20240522,000000,559.47,562.3,555.31,558.12,67919,0
+CHE.US,D,20240523,000000,559.38,560.61,553.34,555.32,53318,0
+CHE.US,D,20240524,000000,558.16,559.23,554.08,555.37,45104,0
+CHE.US,D,20240528,000000,555.64,555.64,541.3001,543.34,96997,0
+CHE.US,D,20240529,000000,539.7,542.255,537.29,540.59,91717,0
+CHE.US,D,20240530,000000,543.01,548.87,537.46,548.16,94996,0
+CHE.US,D,20240531,000000,549.93,555.56,546.74,554.37,106617,0
+CHE.US,D,20240603,000000,555,557.695,547.71,549.33,80333,0
+CHE.US,D,20240604,000000,550.87,551.26,547.75,548.91,52689,0
+CHE.US,D,20240605,000000,551.76,555.0699,546.73,551.09,76425,0
+CHE.US,D,20240606,000000,548.87,556.92,533.59,544.17,154087,0
+CHE.US,D,20240607,000000,542.86,545.7,542.34,543.66,56430,0
+CHE.US,D,20240610,000000,539.99,546.37,533.78,544.83,98934,0
+CHE.US,D,20240611,000000,544.83,544.83,535.88,538.52,84511,0
+CHE.US,D,20240612,000000,543.24,543.24,536.37,541.26,80893,0
+CHE.US,D,20240613,000000,539.07,539.07,534.63,538.43,73568,0
+CHE.US,D,20240614,000000,536.67,539.11,532.28,538.76,101184,0
+CHE.US,D,20240617,000000,535.83,539.14,535.2,539.04,72648,0
+CHE.US,D,20240618,000000,537.26,540.46,531.015,532.42,69006,0
+CHE.US,D,20240620,000000,529.84,538.305,529.84,533.44,64065,0
+CHE.US,D,20240621,000000,535.29,543.08,534.3107,542.47,199386,0
+CHE.US,D,20240624,000000,542.87,547.2046,540.51,541.27,57485,0
+CHE.US,D,20240625,000000,540.84,540.84,534.67,537.75,65776,0
+CHE.US,D,20240626,000000,537.3,542.85,535.86,541.23,68664,0
+CHE.US,D,20240627,000000,543.23,544.95,537.26,544.94,59460,0
+CHE.US,D,20240628,000000,546.77,546.77,536.81,542.58,315282,0
+CHE.US,D,20240701,000000,544.93,548.04,538.78,539.54,57604,0
+CHE.US,D,20240702,000000,541.71,543.46,537.3475,541.68,110155,0
+CHE.US,D,20240703,000000,541.93,541.93,539.14,540,76198,0
+CHE.US,D,20240705,000000,538.88,539.69,536.085,538.02,56531,0
+CHE.US,D,20240708,000000,538.02,538.795,533.925,534.27,85140,0
+CHE.US,D,20240709,000000,532.89,538.74,525.64,527.82,60173,0
+CHE.US,D,20240710,000000,526.71,529.975,525.36,528,64125,0
+CHE.US,D,20240711,000000,530.89,539.815,530.89,535.51,117777,0
+CHE.US,D,20240712,000000,538.77,544.265,536.05,537.87,112982,0
+CHE.US,D,20240715,000000,537.71,546.7,537.12,537.12,58450,0
+CHE.US,D,20240716,000000,538.95,547.97,537.335,546.14,185337,0
+CHE.US,D,20240717,000000,546.34,555.415,545,549.21,106606,0
+CHE.US,D,20240718,000000,547,552.43,537.9801,542.09,102284,0
+CHE.US,D,20240719,000000,545.1,546.92,542.18,543,70422,0
+CHE.US,D,20240722,000000,543.15,549.25,540.04,542.16,114981,0
+CHE.US,D,20240723,000000,542.16,542.905,540.655,541.31,66533,0
+CHE.US,D,20240724,000000,543.61,548.93,539.06,547.48,170077,0
+CHE.US,D,20240725,000000,535.01,568.29,534.25,540.97,225113,0
+CHE.US,D,20240726,000000,544.56,553.95,541.53,549.27,132672,0
+CHE.US,D,20240729,000000,549,557.2074,549,554.39,120851,0
+CHE.US,D,20240730,000000,555.75,566.23,555.75,566.15,122262,0
+CHE.US,D,20240731,000000,570.18,571.935,562.76,570.16,124428,0
+CHE.US,D,20240801,000000,573.66,592.88,573.29,588.44,241215,0
+CHE.US,D,20240802,000000,587.37,593.86,578.415,590.72,141937,0
+CHE.US,D,20240805,000000,588.35,588.35,565.63,568.3,134095,0
+CHE.US,D,20240806,000000,569.62,584.74,567.67,575.73,143277,0
+CHE.US,D,20240807,000000,578.6,579.28,567.21,568.74,110416,0
+CHE.US,D,20240808,000000,572.63,583.99,572.63,583.38,82994,0
+CHE.US,D,20240809,000000,580.02,583.5,577.78,580.06,85088,0
+CHE.US,D,20240812,000000,578.97,581.23,572.74,573.71,73901,0
+CHE.US,D,20240813,000000,575.02,582.36,572.12,573.36,93804,0
+CHE.US,D,20240814,000000,574.37,577.82,568.91,568.96,88428,0
+CHE.US,D,20240815,000000,572.88,575.14,569.34,573,52209,0
+CHE.US,D,20240816,000000,573.61,577.409,571.8,576.28,39762,0
+CHE.US,D,20240819,000000,579.65,579.65,571.79,577.57,63459,0
+CHE.US,D,20240820,000000,579.16,579.97,574.285,578.03,54575,0
+CHE.US,D,20240821,000000,581.49,581.49,575.815,576.9,39334,0
+CHE.US,D,20240822,000000,579.24,579.24,569.931,571.76,43000,0
+CHE.US,D,20240823,000000,575.73,575.73,569.945,572.37,57746,0
+CHE.US,D,20240826,000000,574.6,575.77,571.47,571.51,42765,0
+CHE.US,D,20240827,000000,571.09,571.09,566.77,567.27,101906,0
+CHE.US,D,20240828,000000,567.27,574.68,567.27,572.28,44001,0
+CHE.US,D,20240829,000000,574.97,583.34,571.56,580.01,70779,0
+CHE.US,D,20240830,000000,581.02,586.22,577.9763,586.17,58446,0
+CHE.US,D,20240903,000000,587.48,590.11,582.66,584.89,60722,0
+CHE.US,D,20240904,000000,584.26,589.48,578.4,588.48,45207,0
+CHE.US,D,20240905,000000,590,590,570.31,573.8,85505,0
+CHE.US,D,20240906,000000,575.75,578.84,570.61,571.44,38100,0
+CHE.US,D,20240909,000000,569.64,573.68,567.695,571.49,80407,0
+CHE.US,D,20240910,000000,571.73,576.275,571.68,573.06,43983,0
+CHE.US,D,20240911,000000,570.43,570.43,558.405,567.22,43882,0
+CHE.US,D,20240912,000000,566.46,569.47,563.695,569.22,49553,0
+CHE.US,D,20240913,000000,570.39,574.76,570.39,574.76,39106,0
+CHE.US,D,20240916,000000,578.45,580.13,575.3901,578.99,48822,0
+CHE.US,D,20240917,000000,580,584,576.59,577.79,54377,0
+CHE.US,D,20240918,000000,579.91,586.52,574.5,577.66,51784,0
+CHE.US,D,20240919,000000,581.76,586.55,577.56,585.27,69265,0
+CHE.US,D,20240920,000000,584.13,584.86,579.97,582.06,191595,0
+CHE.US,D,20240923,000000,585.71,589.665,584.44,589.28,54384,0
+CHE.US,D,20240924,000000,590,595.26,587.07,593.55,55592,0
+CHE.US,D,20240925,000000,597.14,597.14,592.44,595.57,66987,0
+CHE.US,D,20240926,000000,594.83,600.72,589.96,600.06,86859,0
+CHE.US,D,20240927,000000,601.35,605.03,599.04,599.04,59218,0
+CHE.US,D,20240930,000000,601.07,602.67,596.19,600.97,84529,0
+CHE.US,D,20241001,000000,602.75,603.764,592.42,592.79,53212,0
+CHE.US,D,20241002,000000,593.54,595.25,591.14,592.99,59999,0
+CHE.US,D,20241003,000000,592.64,592.64,585.25,585.27,79545,0
+CHE.US,D,20241004,000000,589.08,590.05,575.33,581.55,95213,0
+CHE.US,D,20241007,000000,582.16,582.19,571.145,577.77,99595,0
+CHE.US,D,20241008,000000,580.31,588.9,570.7,587.39,76041,0
+CHE.US,D,20241009,000000,590.24,601.605,586.2871,599.19,155844,0
+CHE.US,D,20241010,000000,600.47,601.6,589.87,590,99481,0
+CHE.US,D,20241011,000000,594.2,601.04,585.06,589.88,108963,0
+CHE.US,D,20241014,000000,592.55,601.875,592.55,600.27,44592,0
+CHE.US,D,20241015,000000,601.63,609.98,601.63,601.97,56794,0
+CHE.US,D,20241016,000000,601.68,612.02,601.68,607.26,99396,0
+CHE.US,D,20241017,000000,608.53,614.55,606.38,612.59,59996,0
+CHE.US,D,20241018,000000,615.65,615.65,608.1,610.18,46451,0
+CHE.US,D,20241021,000000,610.22,613.65,599.88,600.58,58216,0
+CHE.US,D,20241022,000000,597.08,601.84,593.56,593.56,78780,0
+CHE.US,D,20241023,000000,591.01,595,587.87,593.15,74006,0
+CHE.US,D,20241024,000000,590.76,598.194,590.76,596.85,67775,0
+CHE.US,D,20241025,000000,597.86,604.45,595.71,602.98,74047,0
+CHE.US,D,20241028,000000,604.34,613.735,604.34,608.85,80648,0
+CHE.US,D,20241029,000000,608.43,613.78,605.3,609.8,94086,0
+CHE.US,D,20241030,000000,595,595,531.58,535.8,255347,0
+CHE.US,D,20241031,000000,534.42,544.25,534.31,540.24,155713,0
+CHE.US,D,20241101,000000,537.79,546.54,531.68,531.68,225338,0
+CHE.US,D,20241104,000000,530.69,533.88,523.33,525.03,130304,0
+CHE.US,D,20241105,000000,525.8,537.25,525.8,533.17,110763,0
+CHE.US,D,20241106,000000,549.17,555.85,538.26,549.99,154518,0
+CHE.US,D,20241107,000000,546,557.44,546,554.72,95324,0
+CHE.US,D,20241108,000000,557.27,562.6,553.05,558.27,78224,0
+CHE.US,D,20241111,000000,560.87,569.53,560.87,562.05,85677,0
+CHE.US,D,20241112,000000,562.02,571,559.65,565.54,85731,0
+CHE.US,D,20241113,000000,567.25,570.285,564.89,564.89,62348,0
+CHE.US,D,20241114,000000,572.3826,575.5,561.57,562.26,84158,0
+CHE.US,D,20241115,000000,565.54,565.99,556.15,557.95,87894,0
+CHE.US,D,20241118,000000,558.5575,564.3,554.43,554.87,113596,0
+CHE.US,D,20241119,000000,545.7501,551.42,545.7501,547.34,87278,0
+CHE.US,D,20241120,000000,547.335,555.42,546.17,552.87,53184,0
+CHE.US,D,20241121,000000,551.77,565.4,551.03,563.28,120420,0
+CHE.US,D,20241122,000000,565,572.83,565,570.96,113335,0
+CHE.US,D,20241125,000000,573.785,581.78,571.11,572.12,115930,0
+CHE.US,D,20241126,000000,570.065,576.39,567.81,573.45,83168,0
+CHE.US,D,20241127,000000,574.33,578.64,570.71,571.31,63451,0
+CHE.US,D,20241129,000000,574.23,578.725,571.69,572.39,45670,0
+CHE.US,D,20241202,000000,571.59,573.6,566.2801,566.43,80013,0
+CHE.US,D,20241203,000000,561.45,571.2,561.45,566.84,73746,0
+CHE.US,D,20241204,000000,566.945,572.505,566.07,569.36,50588,0
+CHE.US,D,20241205,000000,565.21,565.65,551.1601,556.03,83257,0
+CHE.US,D,20241206,000000,559.92,561.275,550.71,552.62,81657,0
+CHE.US,D,20241209,000000,551.07,554.355,547.33,547.88,80192,0
+CHE.US,D,20241210,000000,544.48,549.615,544.08,547.26,158769,0
+CHE.US,D,20241211,000000,548.75,551.54,545.95,547.79,134837,0
+CHE.US,D,20241212,000000,550.4,558.582,545.54,553.2,64191,0
+CHE.US,D,20241213,000000,553.3,554.07,545.88,547,77681,0
+CHE.US,D,20241216,000000,546.05,548.75,540.08,540.12,111335,0
+CHE.US,D,20241217,000000,539.605,539.605,524.71,524.98,137044,0
+CHE.US,D,20241218,000000,532.23,532.23,516.91,518.59,134430,0
+CHE.US,D,20241219,000000,519.525,524.7975,517.37,521.79,139238,0
+CHE.US,D,20241220,000000,524.15,526.205,520,523.16,241923,0
+CHE.US,D,20241223,000000,521.77,521.77,512.1203,517.44,124632,0
+CHE.US,D,20241224,000000,513.19,521.02,513.19,519.87,62436,0
+CHE.US,D,20241226,000000,517.39,525.735,517.39,522.62,87274,0
+CHE.US,D,20241227,000000,521.36,523.93,519.24,522.8,65952,0
+CHE.US,D,20241230,000000,519,529.6599,518.405,527.83,90427,0
+CHE.US,D,20241231,000000,531,537.055,529.8,529.8,96008,0
+CHE.US,D,20250102,000000,532.01,534.8436,527.55,527.96,84649,0
+CHE.US,D,20250103,000000,531.6496,536.93,527.26,535,72419,0
+CHE.US,D,20250106,000000,534.41,538.3,526.7,527.5,56392,0
+CHE.US,D,20250107,000000,529.61,531.33,525.44,527.85,66142,0
+CHE.US,D,20250108,000000,526.505,535.09,523.755,532.02,93761,0
+CHE.US,D,20250110,000000,527.685,531.84,521.15,521.84,104928,0
+CHE.US,D,20250113,000000,520.16,531.61,520.16,530.11,89388,0
+CHE.US,D,20250114,000000,527.875,536.205,524.72,534.1,87008,0
+CHE.US,D,20250115,000000,540.915,548.9999,535.7975,546.53,102660,0
+CHE.US,D,20250116,000000,548.9387,556.8799,544.53,552.89,71959,0
+CHE.US,D,20250117,000000,550.54,559,546.8,554.73,79825,0
+CHE.US,D,20250121,000000,556.11,566.37,555.32,559.22,89421,0
+CHE.US,D,20250122,000000,556.92,558.62,550.9,551.14,93554,0
+CHE.US,D,20250123,000000,545.185,551.07,538.7,541.65,164016,0
+CHE.US,D,20250124,000000,541.45,553.695,536.2,550.97,122297,0
+CHE.US,D,20250127,000000,552.5625,575.15,552.5625,574.74,123337,0
+CHE.US,D,20250128,000000,577.3,577.3,549.21,560.66,172217,0
+CHE.US,D,20250129,000000,564.025,568.16,557.34,557.71,64230,0
+CHE.US,D,20250130,000000,565.96,567.665,560.09,561.34,59121,0
+CHE.US,D,20250131,000000,558.6994,571.24,558.6994,562,109625,0
+CHE.US,D,20250203,000000,562.3675,562.3675,537.62,555.2,88685,0
+CHE.US,D,20250204,000000,553.51,560.165,549.44,557.67,46740,0
+CHE.US,D,20250205,000000,556.14,567.465,556.14,563,86456,0
+CHE.US,D,20250206,000000,560.2,567.91,551.83,553.84,133790,0
+CHE.US,D,20250207,000000,560.295,560.295,549.94,550.24,69737,0
+CHE.US,D,20250210,000000,552.025,557.25,549.75,553.62,75321,0
+CHE.US,D,20250211,000000,550.85,559.2,550.8,553.87,58249,0
+CHE.US,D,20250212,000000,549.71,554.84,547.53,549.5,55813,0
+CHE.US,D,20250213,000000,551.16,561.15,549.145,560.61,76066,0
+CHE.US,D,20250214,000000,560.61,562.49,552.13,553.59,41026,0
+CHE.US,D,20250218,000000,551.01,556.1699,549.45,550.34,84487,0
+CHE.US,D,20250219,000000,547.7,560.23,547.59,555.64,97976,0
+CHE.US,D,20250220,000000,560,560,548.95,550.1,107906,0
+CHE.US,D,20250221,000000,547.36,551.45,539.73,546.24,126310,0
+CHE.US,D,20250224,000000,543.53,551.235,543.51,547.22,97889,0
+CHE.US,D,20250225,000000,548.55,555.255,547.06,550.7,101616,0
+CHE.US,D,20250226,000000,548.57,555.64,545.59,545.79,135146,0
+CHE.US,D,20250227,000000,573.105,595.92,553.0201,586.12,222122,0
+CHE.US,D,20250228,000000,590.3,603.43,583.19,600.8,141070,0
+CHE.US,D,20250303,000000,600,601.015,587.17,591.27,178605,0
+CHE.US,D,20250304,000000,588.31,595.475,585.66,587.65,102295,0
+CHE.US,D,20250305,000000,586,600,586,595.21,106099,0
+CHE.US,D,20250306,000000,593.86,600.8,588.335,594.35,119157,0
+CHE.US,D,20250307,000000,597,604.94,591.38,595.74,124996,0
+CHE.US,D,20250310,000000,597.4,609.155,592.6683,596.76,179157,0
+CHE.US,D,20250311,000000,598.09,602.85,591.66,598.5,124403,0
+CHE.US,D,20250312,000000,595.92,598,588.13,589.24,105449,0
+CHE.US,D,20250313,000000,589.88,594.615,589.34,589.96,69258,0
+CHE.US,D,20250314,000000,591.95,598.53,591.175,598.22,92078,0
+CHE.US,D,20250317,000000,604.8,611.99,593.94,608.07,101238,0
+CHE.US,D,20250318,000000,609.19,611.47,604.5896,606.3,96441,0
+CHE.US,D,20250319,000000,606.61,607.09,599.19,603.62,86118,0
+CHE.US,D,20250320,000000,603.68,604.75,598.92,601.61,93913,0
+CHE.US,D,20250321,000000,595.875,598.96,591.31,594.11,358340,0
+CHE.US,D,20250324,000000,600,608.91,594.65,606.89,119230,0
+CHE.US,D,20250325,000000,606.89,611.89,601.34,609.29,123742,0
+CHE.US,D,20250326,000000,611.03,614.82,607.3636,609.17,108214,0
+CHE.US,D,20250327,000000,609.06,616.88,609.06,612.36,141233,0
+CHE.US,D,20250328,000000,609.52,614.65,603.8008,605.7,162388,0
+CHE.US,D,20250331,000000,611.335,620,607.45,615.32,116086,0
+CHE.US,D,20250401,000000,612.67,621.52,609.49,618.56,260403,0
+CHE.US,D,20250402,000000,615.47,620.43,609.99,614.68,134958,0
+CHE.US,D,20250403,000000,614.32,623.605,610.81,619.21,138992,0
+CHE.US,D,20250404,000000,609.985,616.35,595.38,597.34,129318,0
+CHE.US,D,20250407,000000,586.835,598.04,566.64,575.07,162812,0
+CHE.US,D,20250408,000000,582.75,587.53,564.8,571.76,142647,0
+CHE.US,D,20250409,000000,571.74,588.38,556.0725,588.04,184430,0
+CHE.US,D,20250410,000000,589.55,596,578.71,590.39,117857,0
+CHE.US,D,20250411,000000,582.265,597.915,581.6,593.39,104450,0
+CHE.US,D,20250414,000000,602.79,604.91,592.625,600.69,89328,0
+CHE.US,D,20250415,000000,598.37,602.13,587.47,588.69,106219,0
+CHE.US,D,20250416,000000,590.49,591.2,580.92,581.37,105682,0
+CHE.US,D,20250417,000000,579.1325,583.76,576.36,581.69,110655,0
+CHE.US,D,20250421,000000,574.735,581.56,558.55,563.62,92242,0
+CHE.US,D,20250422,000000,565,581.73,565,579.5,152182,0
+CHE.US,D,20250423,000000,590.34,593.805,582.9,585.46,140153,0
+CHE.US,D,20250424,000000,565.16,569.155,537.23,546.78,273150,0
+CHE.US,D,20250425,000000,550,559.95,541.81,555.74,118857,0
+CHE.US,D,20250428,000000,563.26,570,559.47,565.86,115666,0
+CHE.US,D,20250429,000000,565.76,583.02,563.03,574.96,152209,0
+CHE.US,D,20250430,000000,570.85,581.51,565.9,581.51,169818,0
+CHE.US,D,20250501,000000,574.46,577.44,568.745,573.74,113753,0
+CHE.US,D,20250502,000000,580.76,581.23,568.795,575.46,132032,0
+CHE.US,D,20250505,000000,574.65,579.6,568.44,576.07,126666,0
+CHE.US,D,20250506,000000,575.235,579.505,571.61,576.51,151478,0
+CHE.US,D,20250507,000000,583.37,583.37,573.165,577.44,200434,0
+CHE.US,D,20250508,000000,578.6,583.115,569.05,569.05,145184,0
+CHE.US,D,20250509,000000,573.18,574.07,565.33,570.22,75062,0
+CHE.US,D,20250512,000000,575.41,575.41,564,569.11,101483,0
+CHE.US,D,20250513,000000,565.35,566.7,556.46,557.17,125394,0
+CHE.US,D,20250514,000000,557.315,560.33,550.465,553.52,162154,0
+CHE.US,D,20250515,000000,556.36,566.22,554.94,566.13,121399,0
+CHE.US,D,20250516,000000,570.2,581.03,568.02,579.86,131798,0
+CHE.US,D,20250519,000000,582.245,583.795,574.28,578.02,112103,0
+CHE.US,D,20250520,000000,583.96,583.96,576.39,581.48,130274,0
+CHE.US,D,20250521,000000,579.54,579.54,568.733,571.22,101156,0
+CHE.US,D,20250522,000000,568.36,572.23,559.94,561.44,175244,0
+CHE.US,D,20250523,000000,559.15,570.16,557.765,569.57,113071,0
+CHE.US,D,20250527,000000,572.79,581.2,570.6715,581.19,175138,0
+CHE.US,D,20250528,000000,578.865,580.5,572.555,573.01,92331,0
+CHE.US,D,20250529,000000,576.96,576.96,568.01,573.19,62410,0
+CHE.US,D,20250530,000000,570.63,578.565,570.4,574.84,79372,0
+CHE.US,D,20250602,000000,567.595,572.226,564.63,570.39,130566,0
+CHE.US,D,20250603,000000,568.595,570.34,564.63,568.39,74504,0
+CHE.US,D,20250604,000000,565.5,569.98,560.81,561.64,90530,0
+CHE.US,D,20250605,000000,563.575,563.575,557.32,560.78,99753,0
+CHE.US,D,20250606,000000,564.295,565.6556,559.755,562.41,79703,0
+CHE.US,D,20250609,000000,556.235,560.1,544.395,550.03,142835,0
+CHE.US,D,20250610,000000,550.23,553.88,546.01,553.84,133445,0
+CHE.US,D,20250611,000000,558.62,558.62,548.86,548.86,135462,0
+CHE.US,D,20250612,000000,552.07,558.96,548.62,558.02,105846,0
+CHE.US,D,20250613,000000,556.735,556.835,549.58,551.15,86775,0
+CHE.US,D,20250616,000000,551.35,555.22,547.745,552.35,122883,0
+CHE.US,D,20250617,000000,550.07,551.075,545.24,549.65,165108,0
+CHE.US,D,20250618,000000,549.62,552.5,545.18,546.08,120431,0
+CHE.US,D,20250620,000000,546.225,551.385,543.465,548.65,245728,0
+CHE.US,D,20250623,000000,550.57,553.33,549.5,551.58,79029,0
+CHE.US,D,20250624,000000,548.73,558.03,538.82,557.32,95394,0
+CHE.US,D,20250625,000000,552.55,557.58,550.53,552.5,184423,0
+CHE.US,D,20250626,000000,557.41,558.035,550.79,555.88,268230,0
+CHE.US,D,20250627,000000,554.165,562.765,554.165,559.36,337367,0
+CHE.US,D,20250630,000000,506.52,508.705,473.5534,486.93,734604,0
+CHE.US,D,20250701,000000,485.5,487.975,475.25,483.92,315642,0
+CHE.US,D,20250702,000000,486.575,486.575,471.24,471.24,215071,0
+CHE.US,D,20250703,000000,474.03,474.9,469.795,473.18,90753,0
+CHE.US,D,20250707,000000,473.11,473.6569,458.08,460.7,199201,0
+CHE.US,D,20250708,000000,458.73,468.32,457.44,465.9,200176,0
+CHE.US,D,20250709,000000,465.24,474.24,462.6377,471.57,172322,0
+CHE.US,D,20250710,000000,470.6325,471.13,464.59,465.68,132834,0
+CHE.US,D,20250711,000000,461.375,465.735,458.075,459.91,95701,0
+CHE.US,D,20250714,000000,458.755,465.62,458.755,464.91,102293,0
+CHE.US,D,20250715,000000,461.6,462.59,453.72,453.72,98940,0
+CHE.US,D,20250716,000000,458.523,458.9398,452.05,457.29,122806,0
+CHE.US,D,20250717,000000,456.995,459.725,453.35,457.46,111294,0
+CHE.US,D,20250718,000000,458.45,458.7659,450.36,451.3,101142,0
+CHE.US,D,20250721,000000,452,454.18,449.0066,449.42,91819,0
+CHE.US,D,20250722,000000,454.77,462.559,451.11,452.87,196734,0
+CHE.US,D,20250723,000000,460.305,468.46,453.69,466.11,156246,0
+CHE.US,D,20250724,000000,459.5089,471.32,459.5089,463.02,218386,0
+CHE.US,D,20250725,000000,461.35,470.76,459.28,470.72,142708,0
+CHE.US,D,20250728,000000,467.545,473.56,462.385,466.08,168751,0
+CHE.US,D,20250729,000000,465.665,469.715,463.995,464.69,128423,0
+CHE.US,D,20250730,000000,410,433.81,410,416.57,522014,0
+CHE.US,D,20250731,000000,411.3761,423.36,411.3,412.3,263528,0
+CHE.US,D,20250801,000000,415.65,424.87,408.42,417.85,278714,0
+CHE.US,D,20250804,000000,420.5142,426.83,417.1,423.33,207247,0
+CHE.US,D,20250805,000000,423.12,431.6599,421.21,428.08,177564,0
+CHE.US,D,20250806,000000,425.81,429.05,424.01,428.91,182715,0
+CHE.US,D,20250807,000000,435.1903,435.1903,423.38,434.91,252903,0
+CHE.US,D,20250808,000000,435.4275,437.845,434.095,435.33,149123,0
+CHE.US,D,20250811,000000,435.815,436.905,430,432.14,116618,0
+CHE.US,D,20250812,000000,432.1,443.14,431.53,443.14,166036,0
+CHE.US,D,20250813,000000,444,454.4475,444,450.36,158732,0
+CHE.US,D,20250814,000000,448.46,449.65,442.31,443.87,171863,0
+CHE.US,D,20250815,000000,445.915,449.825,441.83,445.11,177141,0
+CHE.US,D,20250818,000000,446.31,448.0843,443.915,444.83,157409,0
+CHE.US,D,20250819,000000,447.7299,456.225,447,453.85,137283,0
+CHE.US,D,20250820,000000,464.09,464.09,453.99,455.6,125704,0
+CHE.US,D,20250821,000000,454.01,455.825,452.29,454.09,121005,0
+CHE.US,D,20250822,000000,457.22,465.135,455.98,459.05,164599,0
+CHE.US,D,20250825,000000,461.015,461.015,452.49,456,150673,0
+CHE.US,D,20250826,000000,457.125,457.14,445.14,446.26,214491,0
+CHE.US,D,20250827,000000,444.62,458.66,443.4401,455.33,161622,0
+CHE.US,D,20250828,000000,453.05,455.43,447.68,451.9,174873,0
+CHE.US,D,20250829,000000,455.735,459.96,454.5,457.95,154376,0
+CHE.US,D,20250902,000000,470.49,474.89,461.5,464,297744,0
+CHE.US,D,20250903,000000,462.05,462.12,457.62,459.63,181756,0
+CHE.US,D,20250904,000000,456.1,462.88,455.81,459.7,166910,0
+CHE.US,D,20250905,000000,461.12,466.41,459.38,465.63,207301,0
+CHE.US,D,20250908,000000,463.33,470.665,461.99,463.78,184365,0
+CHE.US,D,20250909,000000,463.56,467.1374,460.35,462.75,143831,0
+CHE.US,D,20250910,000000,458.62,460.11,449.71,450.7,237168,0
+CHE.US,D,20250911,000000,452.38,460.06,452.38,457.89,199661,0
+CHE.US,D,20250912,000000,462.465,462.465,445.48,446.4,160251,0
+CHE.US,D,20250915,000000,449.98,451.96,439.535,442.24,235121,0
+CHE.US,D,20250916,000000,444.15,447.98,441.44,447.63,153355,0
+CHE.US,D,20250917,000000,449.47,459.3,448.43,457.36,307920,0
+CHE.US,D,20250918,000000,452.03,462.99,452.03,458.25,219349,0
+CHE.US,D,20250919,000000,456.7675,456.7675,449.55,452.25,320831,0
+CHE.US,D,20250922,000000,451.55,456.44,450.11,455.91,131604,0
+CHE.US,D,20250923,000000,455.415,459.16,447.26,453.9,214847,0
+CHE.US,D,20250924,000000,453.23,462.19,449.82,456.98,151062,0
+CHE.US,D,20250925,000000,455.29,457.01,445.87,450.46,123422,0
+CHE.US,D,20250926,000000,452.76,462.94,452.07,462.23,122243,0
+CHE.US,D,20250929,000000,458.745,460.91,450.15,452.13,126318,0
+CHE.US,D,20250930,000000,452.1425,454.38,443.87,447.74,327846,0
+CHE.US,D,20251001,000000,446.49,449.39,434.02,440.64,326083,0
+CHE.US,D,20251002,000000,440.14,445.4,437.225,442.04,240780,0
+CHE.US,D,20251003,000000,440.695,445.25,439.15,443.49,178989,0
+CHE.US,D,20251006,000000,443.125,444.96,432.55,435.38,222191,0
+CHE.US,D,20251007,000000,437.67,440.15,431.08,436.08,170899,0
+CHE.US,D,20251008,000000,439.71,439.71,433.295,434.96,169419,0
+CHE.US,D,20251009,000000,434.85,437,427.84,431.41,180402,0
+CHE.US,D,20251010,000000,431.42,432.17,426.84,430.02,181073,0
+CHE.US,D,20251013,000000,427.67,431.41,426.665,429.66,135037,0
+CHE.US,D,20251014,000000,429.21,437.8,429.07,437.13,133709,0
+CHE.US,D,20251015,000000,436.0575,439.62,432.285,436.29,122846,0
+CHE.US,D,20251016,000000,435.99,437.48,429.77,430.92,264358,0
+CHE.US,D,20251017,000000,435.69,440.77,431.84,440.56,147258,0
+CHE.US,D,20251020,000000,441.1,445.78,436.6,444.95,155653,0
+CHE.US,D,20251021,000000,447.01,447.58,439.99,441,156961,0
+CHE.US,D,20251022,000000,435.3501,445.059,435.3501,439.3,153214,0
+CHE.US,D,20251023,000000,438.86,439,433.27,435.39,238876,0
+CHE.US,D,20251024,000000,433.13,439.09,432.66,436.62,168603,0
+CHE.US,D,20251027,000000,435.89,438.135,433.225,436.78,181842,0
+CHE.US,D,20251028,000000,436.695,440.95,432.49,438.94,229559,0
+CHE.US,D,20251029,000000,431.77,476.85,429.52,465.54,427237,0
+CHE.US,D,20251030,000000,454.815,482.57,453.73,454.44,341246,0
+CHE.US,D,20251031,000000,459.385,459.385,430.29,431.3,301084,0
+CHE.US,D,20251103,000000,429.14,442.53,423.05,440.68,229830,0
+CHE.US,D,20251104,000000,444.32,450,437.7836,439.09,140752,0
+CHE.US,D,20251105,000000,442.72,443.545,435.89,439,168872,0
+CHE.US,D,20251106,000000,440.33,444.62,428.4901,430.59,203593,0
+CHE.US,D,20251107,000000,430.72,439.99,430.72,434.61,143826,0
+CHE.US,D,20251110,000000,436.085,439.26,421.58,435.99,202841,0
+CHE.US,D,20251111,000000,436.94,449.01,436.75,445.53,143070,0
+CHE.US,D,20251112,000000,447.1428,455.135,445.66,447.55,125242,0
+CHE.US,D,20251113,000000,449.16,453.915,444.98,446.01,121028,0
+CHE.US,D,20251114,000000,443.78,446.42,434.845,435.56,127847,0
+CHE.US,D,20251117,000000,437.55,439.9099,431.935,432.38,128052,0
+CHE.US,D,20251118,000000,432.19,439.23,428.35,435.33,161545,0
+CHE.US,D,20251119,000000,438.615,447.0706,428.57,429.8,130194,0
+CHE.US,D,20251120,000000,435.215,435.215,428.65,429.33,136458,0
+CHE.US,D,20251121,000000,431.405,445.69,427.21,441.74,130254,0
+CHE.US,D,20251124,000000,442.525,445.33,436.12,436.43,146279,0
+CHE.US,D,20251125,000000,440.09,444.15,439.31,440.7,146805,0
+CHE.US,D,20251126,000000,442.51,443.9999,438.46,441.36,134855,0
+CHE.US,D,20251128,000000,443.965,445.0656,439.18,439.19,71266,0
+CHE.US,D,20251201,000000,440.02,444.6099,436.99,437.73,167177,0
+CHE.US,D,20251202,000000,436.7,441.38,429.31,429.54,145917,0
+CHE.US,D,20251203,000000,431.01,436.96,430.69,430.83,113612,0
+CHE.US,D,20251204,000000,429,429.9999,421.3,424.3,126481,0
+CHE.US,D,20251205,000000,423.67,427.4,420.02,421.97,157851,0
+CHE.US,D,20251208,000000,421.01,421.01,410.77,412.5,175244,0
+CHE.US,D,20251209,000000,410.52,422.91,410.49,420.48,205617,0
+CHE.US,D,20251210,000000,421.88,426.87,419.7913,425.44,157720,0
+CHE.US,D,20251211,000000,427.29,433.505,427,429.16,122905,0
+CHE.US,D,20251212,000000,430.16,432.615,426.5375,430.06,136510,0
+CHE.US,D,20251215,000000,433.86,436.005,426.23,430.44,146113,0
+CHE.US,D,20251216,000000,431.51,432.38,426.15,429.13,140426,0
+CHE.US,D,20251217,000000,433.045,435.36,428.784,431.24,107741,0
+CHE.US,D,20251218,000000,432.5975,432.5975,425.5001,430.24,148767,0
+CHE.US,D,20251219,000000,433.32,435.62,429.17,435.33,280021,0
+CHE.US,D,20251222,000000,433.77,442.49,430.05,435.74,195442,0
+CHE.US,D,20251223,000000,435.12,437.8799,430.68,432.66,101153,0
+CHE.US,D,20251224,000000,433.5526,435.935,430.67,435.28,59817,0
+CHE.US,D,20251226,000000,432.28,436.2083,430.365,432.18,85767,0
+CHE.US,D,20251229,000000,435.76,435.76,430.0601,434.43,103296,0
+CHE.US,D,20251230,000000,442.66,442.66,429.15,430.82,78583,0
+CHE.US,D,20251231,000000,426.88,430,426.51,427.86,88092,0
+CHE.US,D,20260102,000000,432.1076,432.1076,421.34,423.79,116134,0
+CHE.US,D,20260105,000000,423,441.1999,421.78,437.97,197417,0
+CHE.US,D,20260106,000000,431.21,443.79,431.21,441.09,163250,0
+CHE.US,D,20260107,000000,436.35,443.7899,435.26,439.28,105446,0
+CHE.US,D,20260108,000000,440.35,449.59,438.78,449.18,217980,0
+CHE.US,D,20260109,000000,449.2,451.19,444.06,444.4,130822,0
+CHE.US,D,20260112,000000,449.52,452.39,438.87,446.15,119607,0
+CHE.US,D,20260113,000000,447.485,451.9,445.325,448.44,112029,0
+CHE.US,D,20260114,000000,449.5,454.96,447.38,451.82,120620,0
+CHE.US,D,20260115,000000,451,459.5499,447.33,458.93,173038,0
+CHE.US,D,20260116,000000,456.15,456.79,446.2336,451.9,189975,0
+CHE.US,D,20260120,000000,448.405,454.325,445.4901,449.59,99211,0
+CHE.US,D,20260121,000000,451.69,454.61,440.53,453.53,126404,0
+CHE.US,D,20260122,000000,448.68,448.68,427.85,444.74,210428,0
+CHE.US,D,20260123,000000,447.43,449.9,437.95,446.77,125976,0
+CHE.US,D,20260126,000000,448.25,453.965,447.59,448.03,145117,0
+CHE.US,D,20260127,000000,450.985,450.985,435.155,436.72,180277,0
+CHE.US,D,20260128,000000,436.28,439.97,428.81,432.56,140266,0
+CHE.US,D,20260129,000000,434.45,438.82,427.2101,430,170624,0
+CHE.US,D,20260130,000000,430.105,432.375,421.07,427.14,315914,0
+CHE.US,D,20260202,000000,428.01,437.8899,422.475,435.27,186214,0
+CHE.US,D,20260203,000000,431.01,438.9999,425.785,433.11,140579,0
+CHE.US,D,20260204,000000,438.6882,450.36,433.305,443.76,252310,0
+CHE.US,D,20260205,000000,444.52,456,444.52,453.4,187322,0
+CHE.US,D,20260206,000000,454.33,458.93,446.01,447.74,128926,0
+CHE.US,D,20260209,000000,450.43,450.435,443.325,448.17,136021,0
+CHE.US,D,20260210,000000,449.095,454.94,449.095,452,171099,0
+CHE.US,D,20260211,000000,452.2,466.85,450.5,462.89,179236,0
+CHE.US,D,20260212,000000,465.265,470.79,462.56,463.95,176691,0
+CHE.US,D,20260213,000000,466.99,474.75,464.355,473.22,235943,0
+CHE.US,D,20260217,000000,474.985,481.38,471.11,473.06,163298,0
+CHE.US,D,20260218,000000,470.68,472.12,461.88,467.65,182480,0
diff --git a/daily/us/nyse stocks/1/cien.us.txt b/daily/us/nyse stocks/1/cien.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..819c57801527e68531fac384ac48b4ad09829612
--- /dev/null
+++ b/daily/us/nyse stocks/1/cien.us.txt	
@@ -0,0 +1,7302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIEN.US,D,19970207,000000,115.5,134.33,110.25,129.5,1047529,0
+CIEN.US,D,19970210,000000,129.5,129.5,118.16,120.75,300914,0
+CIEN.US,D,19970211,000000,120.75,126.84,114.66,114.66,95486,0
+CIEN.US,D,19970212,000000,115.5,123.34,114.66,121.17,74686,0
+CIEN.US,D,19970213,000000,124.25,140.84,121.66,137.34,100514,0
+CIEN.US,D,19970214,000000,138.25,141.75,133.84,134.75,47100,0
+CIEN.US,D,19970218,000000,136.5,136.5,123.34,127.75,63929,0
+CIEN.US,D,19970219,000000,127.75,127.75,116.83,116.83,38486,0
+CIEN.US,D,19970220,000000,117.25,132.16,117.25,124.25,78143,0
+CIEN.US,D,19970221,000000,128.17,137.34,125.16,128.66,72343,0
+CIEN.US,D,19970224,000000,130.34,141.75,128.66,140,70257,0
+CIEN.US,D,19970225,000000,143.08,152.25,140.84,149.66,97129,0
+CIEN.US,D,19970226,000000,152.25,154,140.84,148.75,104100,0
+CIEN.US,D,19970227,000000,147,148.75,133,135.66,42657,0
+CIEN.US,D,19970228,000000,133,138.25,125.16,137.34,110486,0
+CIEN.US,D,19970303,000000,136.5,137.83,132.37,135.66,51529,0
+CIEN.US,D,19970304,000000,137.34,138.25,131.25,133,39843,0
+CIEN.US,D,19970305,000000,132.58,143.5,132.58,141.75,88957,0
+CIEN.US,D,19970306,000000,143.5,143.5,140,140.84,30729,0
+CIEN.US,D,19970307,000000,140.84,147,140.84,143.5,33871,0
+CIEN.US,D,19970310,000000,144.34,144.34,133.84,141.33,65686,0
+CIEN.US,D,19970311,000000,140,140,131.25,131.25,44671,0
+CIEN.US,D,19970312,000000,131.25,131.67,122.08,126.84,55914,0
+CIEN.US,D,19970313,000000,125.58,131.25,122.5,124.25,38929,0
+CIEN.US,D,19970314,000000,126,128.66,121.66,122.5,19700,0
+CIEN.US,D,19970317,000000,121.66,122.92,112,114.66,41486,0
+CIEN.US,D,19970318,000000,114.66,117.25,109.34,109.83,35843,0
+CIEN.US,D,19970319,000000,109.83,109.83,94.92,101.92,111886,0
+CIEN.US,D,19970320,000000,101.92,103.67,96.67,98,52143,0
+CIEN.US,D,19970321,000000,105.84,107.66,102.34,107.66,46686,0
+CIEN.US,D,19970324,000000,108.08,116.83,105.84,110.67,45143,0
+CIEN.US,D,19970325,000000,111.16,112.84,105,107.66,79143,0
+CIEN.US,D,19970326,000000,107.66,115.92,107.66,108.71,67186,0
+CIEN.US,D,19970327,000000,110.25,110.25,100.66,101.71,53114,0
+CIEN.US,D,19970331,000000,102.34,102.34,98.63,99.54,71986,0
+CIEN.US,D,19970401,000000,98,105,98,104.16,28629,0
+CIEN.US,D,19970402,000000,110.25,112,108.08,109.34,59329,0
+CIEN.US,D,19970403,000000,109.83,117.25,108.5,112.84,61186,0
+CIEN.US,D,19970404,000000,113.33,129.5,112.42,128.17,100229,0
+CIEN.US,D,19970407,000000,129.5,134.75,124.25,124.67,60286,0
+CIEN.US,D,19970408,000000,123.34,125.16,114.66,118.58,41657,0
+CIEN.US,D,19970409,000000,121.66,126.84,120.75,123.62,60343,0
+CIEN.US,D,19970410,000000,122.92,124.25,115.5,116.34,27086,0
+CIEN.US,D,19970411,000000,113.75,113.75,104.16,105,89557,0
+CIEN.US,D,19970414,000000,105,105,99.75,101.29,86114,0
+CIEN.US,D,19970415,000000,104.16,110.25,97.16,97.58,112500,0
+CIEN.US,D,19970416,000000,98.84,98.84,86.66,87.5,122729,0
+CIEN.US,D,19970417,000000,87.5,93.17,83.58,85.33,118800,0
+CIEN.US,D,19970418,000000,86.17,92.75,85.75,89.88,50329,0
+CIEN.US,D,19970421,000000,91.42,95.34,86.17,87.5,44657,0
+CIEN.US,D,19970422,000000,87.5,91.84,79.66,83.58,103814,0
+CIEN.US,D,19970423,000000,84.84,84.84,77.84,78.75,72800,0
+CIEN.US,D,19970424,000000,78.33,85.33,78.33,81.62,113100,0
+CIEN.US,D,19970425,000000,82.25,85.75,80.5,83.58,35543,0
+CIEN.US,D,19970428,000000,82.25,90.58,82.25,87.5,29600,0
+CIEN.US,D,19970429,000000,91.84,91.84,84.84,87.5,136514,0
+CIEN.US,D,19970430,000000,88.34,110.25,87.08,109.34,220500,0
+CIEN.US,D,19970501,000000,109.48,113.33,100.17,101.5,154671,0
+CIEN.US,D,19970502,000000,104.16,106.75,100.66,105.84,68314,0
+CIEN.US,D,19970505,000000,107.66,111.16,100.66,102.83,120586,0
+CIEN.US,D,19970506,000000,103.25,121.17,99.75,115.5,228900,0
+CIEN.US,D,19970507,000000,115.92,119.84,110.25,116.34,83200,0
+CIEN.US,D,19970508,000000,115.92,126.84,112.84,115.08,88000,0
+CIEN.US,D,19970509,000000,118.16,119.84,110.25,112.84,76900,0
+CIEN.US,D,19970512,000000,115.08,119.84,113.33,119,48486,0
+CIEN.US,D,19970513,000000,119,122.5,118.16,121.17,65543,0
+CIEN.US,D,19970514,000000,120.75,125.16,118.16,120.54,50086,0
+CIEN.US,D,19970515,000000,121.66,122.92,116.83,122.92,52786,0
+CIEN.US,D,19970516,000000,122.5,123.83,119,119,16171,0
+CIEN.US,D,19970519,000000,119.84,123.34,118.16,122.5,32586,0
+CIEN.US,D,19970520,000000,123.34,130.34,122.92,129.08,82471,0
+CIEN.US,D,19970521,000000,133,140.84,130.34,140.42,146286,0
+CIEN.US,D,19970522,000000,142.66,147.84,133,136.08,95471,0
+CIEN.US,D,19970523,000000,150.08,163.66,145.25,161,480743,0
+CIEN.US,D,19970527,000000,157.5,160.16,142.66,147.84,1119729,0
+CIEN.US,D,19970528,000000,147.84,158.34,147,156.17,363943,0
+CIEN.US,D,19970529,000000,157.5,164.5,156.66,158.83,239286,0
+CIEN.US,D,19970530,000000,152.25,164.29,149.66,163.66,240786,0
+CIEN.US,D,19970602,000000,163.66,166.67,161.42,165.34,146643,0
+CIEN.US,D,19970603,000000,157.08,165.83,155.75,158.83,245471,0
+CIEN.US,D,19970604,000000,160.16,164.08,154,161.84,141986,0
+CIEN.US,D,19970605,000000,162.75,164.08,158.34,163.17,80443,0
+CIEN.US,D,19970606,000000,162.33,182,161.84,177.38,245386,0
+CIEN.US,D,19970609,000000,177.17,177.17,166.25,173.88,113129,0
+CIEN.US,D,19970610,000000,179.34,189,176.33,180.25,175114,0
+CIEN.US,D,19970611,000000,175,175.84,162.75,166.67,192314,0
+CIEN.US,D,19970612,000000,169.75,169.75,159.25,161.63,80629,0
+CIEN.US,D,19970613,000000,162.33,166.25,155.75,165.34,87300,0
+CIEN.US,D,19970616,000000,166.25,167.16,148.75,151.34,126514,0
+CIEN.US,D,19970617,000000,151.34,164.5,147,159.67,132629,0
+CIEN.US,D,19970618,000000,159.25,167.79,153.16,166.67,106300,0
+CIEN.US,D,19970619,000000,167.16,167.16,159.25,166.25,131500,0
+CIEN.US,D,19970620,000000,168,176.75,163.66,176.33,160686,0
+CIEN.US,D,19970623,000000,175,183.75,172.34,176.96,107100,0
+CIEN.US,D,19970624,000000,180.25,181.16,171.5,175,86571,0
+CIEN.US,D,19970625,000000,174.16,175.42,168.42,172.83,62086,0
+CIEN.US,D,19970626,000000,171.5,172.34,159.25,160.16,126829,0
+CIEN.US,D,19970627,000000,163.17,163.66,156.66,157.92,60614,0
+CIEN.US,D,19970630,000000,158.34,164.92,152.67,164.92,289286,0
+CIEN.US,D,19970701,000000,161.42,163.66,157.5,158.34,115157,0
+CIEN.US,D,19970702,000000,157.5,160.16,155.75,158.13,712029,0
+CIEN.US,D,19970703,000000,158.34,164.92,157.5,161.63,185286,0
+CIEN.US,D,19970707,000000,164.5,167.58,162.33,166.04,290186,0
+CIEN.US,D,19970708,000000,166.25,167.16,162.75,166.25,104871,0
+CIEN.US,D,19970709,000000,171.5,179.34,169.33,174.37,363943,0
+CIEN.US,D,19970710,000000,172.34,179.83,171.08,177.17,177657,0
+CIEN.US,D,19970711,000000,175.84,186.34,175.84,185.92,153343,0
+CIEN.US,D,19970714,000000,186.34,190.75,180.25,185.29,166657,0
+CIEN.US,D,19970715,000000,185.5,185.5,177.66,180.88,106643,0
+CIEN.US,D,19970716,000000,184.66,196.42,182.42,194.25,152743,0
+CIEN.US,D,19970717,000000,194.67,195.16,185.92,189.84,150729,0
+CIEN.US,D,19970718,000000,189.84,189.84,174.58,179.83,197814,0
+CIEN.US,D,19970721,000000,179.83,179.83,168.84,171.5,133514,0
+CIEN.US,D,19970722,000000,171.5,179.83,171.5,177.17,140929,0
+CIEN.US,D,19970723,000000,177.66,182,172.34,181.16,168229,0
+CIEN.US,D,19970724,000000,189.84,196,185.08,196,371314,0
+CIEN.US,D,19970725,000000,197.33,200.34,190.75,192.5,143043,0
+CIEN.US,D,19970728,000000,192.08,192.5,186.34,190.33,100314,0
+CIEN.US,D,19970729,000000,189,195.16,186.34,189.84,68814,0
+CIEN.US,D,19970730,000000,190.75,194.25,189,189.84,76929,0
+CIEN.US,D,19970731,000000,191.17,196.42,185.92,196.42,69400,0
+CIEN.US,D,19970801,000000,196,206.5,193.83,202.44,156157,0
+CIEN.US,D,19970804,000000,199.5,202.16,192.5,193.34,178429,0
+CIEN.US,D,19970805,000000,192.92,203,190.75,202.58,200657,0
+CIEN.US,D,19970806,000000,203,205.17,185.08,189.63,349029,0
+CIEN.US,D,19970807,000000,170.66,182.42,170.66,172.83,1900986,0
+CIEN.US,D,19970808,000000,170.66,175,166.25,172.83,613500,0
+CIEN.US,D,19970811,000000,173.25,174.16,164.5,173.25,421700,0
+CIEN.US,D,19970812,000000,173.67,175.21,168.84,170.17,174029,0
+CIEN.US,D,19970813,000000,173.25,173.25,163.17,164.08,162171,0
+CIEN.US,D,19970814,000000,164.5,166.25,159.25,161.63,355871,0
+CIEN.US,D,19970815,000000,159.25,160.16,152.67,156.66,288243,0
+CIEN.US,D,19970818,000000,158.34,165.34,157.5,164.71,263743,0
+CIEN.US,D,19970819,000000,168,175.42,165.83,175.42,629300,0
+CIEN.US,D,19970820,000000,176.33,179.83,173.25,175.21,429514,0
+CIEN.US,D,19970821,000000,172.34,185.08,171.92,182.84,695086,0
+CIEN.US,D,19970822,000000,177.66,182.42,176.75,182,240700,0
+CIEN.US,D,19970825,000000,179.83,182,175.42,176.96,220129,0
+CIEN.US,D,19970826,000000,175,176.75,168.42,168.77,148986,0
+CIEN.US,D,19970827,000000,170.66,171.5,162.33,164.29,204786,0
+CIEN.US,D,19970828,000000,163.66,166.25,161.42,163.87,143857,0
+CIEN.US,D,19970829,000000,163.66,170.17,161,167.16,140814,0
+CIEN.US,D,19970902,000000,168.42,175.84,168.42,174.37,116257,0
+CIEN.US,D,19970903,000000,174.16,175.42,170.66,172.34,152357,0
+CIEN.US,D,19970904,000000,172.34,177.17,170.66,172.34,192329,0
+CIEN.US,D,19970905,000000,175,178.92,174.16,175.42,213300,0
+CIEN.US,D,19970908,000000,175.42,175.42,167.16,167.16,277243,0
+CIEN.US,D,19970909,000000,166.25,169.33,165.83,168.84,279714,0
+CIEN.US,D,19970910,000000,170.66,174.16,170.17,171.15,194900,0
+CIEN.US,D,19970911,000000,171.29,174.16,169.75,173.88,175186,0
+CIEN.US,D,19970912,000000,175,175.42,172.34,173.88,163800,0
+CIEN.US,D,19970915,000000,173.88,174.79,165.34,166.04,177186,0
+CIEN.US,D,19970916,000000,168,168,157.5,162.33,304600,0
+CIEN.US,D,19970917,000000,162.33,170.66,152.25,168.84,413429,0
+CIEN.US,D,19970918,000000,170.66,170.66,161.84,163.66,253571,0
+CIEN.US,D,19970919,000000,164.5,169.33,164.08,168,175686,0
+CIEN.US,D,19970922,000000,170.17,170.17,165.83,167.16,236543,0
+CIEN.US,D,19970923,000000,164.5,168.84,161,168.42,284786,0
+CIEN.US,D,19970924,000000,169.75,169.75,163.38,166.25,204843,0
+CIEN.US,D,19970925,000000,166.67,166.67,161.21,162.96,126600,0
+CIEN.US,D,19970926,000000,163.66,164.08,157.08,157.5,249886,0
+CIEN.US,D,19970929,000000,156.17,163.66,150.5,162.75,641986,0
+CIEN.US,D,19970930,000000,161.84,174.58,161.42,173.39,486429,0
+CIEN.US,D,19971001,000000,178.08,188.16,175.63,185.08,1032357,0
+CIEN.US,D,19971002,000000,185.29,194.67,180.67,193.69,629486,0
+CIEN.US,D,19971003,000000,197.33,198.38,188.58,194.25,329186,0
+CIEN.US,D,19971006,000000,196,196,189.84,192.5,189443,0
+CIEN.US,D,19971007,000000,192.92,198.66,191.66,195.65,377543,0
+CIEN.US,D,19971008,000000,196.42,198.38,193.62,196.42,245671,0
+CIEN.US,D,19971009,000000,195.16,212.17,194.25,206.5,552414,0
+CIEN.US,D,19971010,000000,206.08,207.34,204.75,206.08,217257,0
+CIEN.US,D,19971013,000000,206.92,207.83,200.83,202.16,217600,0
+CIEN.US,D,19971014,000000,203.42,203.42,191.87,195.58,267643,0
+CIEN.US,D,19971015,000000,192.5,200.34,191.66,197.96,221629,0
+CIEN.US,D,19971016,000000,202.58,208.25,202.58,206.29,642300,0
+CIEN.US,D,19971017,000000,205.66,207.83,194.67,201.67,419771,0
+CIEN.US,D,19971020,000000,203.42,204.75,196.84,203.42,250800,0
+CIEN.US,D,19971021,000000,203.84,207.34,201.25,206.92,324643,0
+CIEN.US,D,19971022,000000,208.04,222.67,202.37,217,385171,0
+CIEN.US,D,19971023,000000,209.58,218.75,206.5,213.29,461114,0
+CIEN.US,D,19971024,000000,215.67,218.33,198.66,202.16,314229,0
+CIEN.US,D,19971027,000000,197.75,201.67,180.67,180.67,376429,0
+CIEN.US,D,19971028,000000,168.42,195.58,166.25,192.92,613214,0
+CIEN.US,D,19971029,000000,196,196.84,185.5,192.08,247200,0
+CIEN.US,D,19971030,000000,182.42,190.33,181.16,185.08,197071,0
+CIEN.US,D,19971031,000000,189,197.75,186.34,192.5,352271,0
+CIEN.US,D,19971103,000000,196,199.92,195.16,199.71,190157,0
+CIEN.US,D,19971104,000000,199.08,201.67,193.62,200.34,269929,0
+CIEN.US,D,19971105,000000,206.92,208.67,203.84,206.92,283171,0
+CIEN.US,D,19971106,000000,206.92,214.83,206.92,212.17,223743,0
+CIEN.US,D,19971107,000000,204.33,215.67,201.67,214.62,171114,0
+CIEN.US,D,19971110,000000,217,217,203,203.21,202629,0
+CIEN.US,D,19971111,000000,204.33,204.33,193.34,196.42,174643,0
+CIEN.US,D,19971112,000000,194.25,198.66,187.67,189.42,186986,0
+CIEN.US,D,19971113,000000,194.25,195.16,180.67,194.67,229929,0
+CIEN.US,D,19971114,000000,197.75,208.67,197.75,206.5,202586,0
+CIEN.US,D,19971117,000000,210,210.42,207.34,207.34,252257,0
+CIEN.US,D,19971118,000000,206.92,207.83,201.25,201.88,146986,0
+CIEN.US,D,19971119,000000,200.34,202.16,195.79,198.87,130243,0
+CIEN.US,D,19971120,000000,201.25,203.42,198.17,199.29,161114,0
+CIEN.US,D,19971121,000000,200.34,200.83,191.17,192.71,175857,0
+CIEN.US,D,19971124,000000,191.66,194.25,178.08,181.37,298571,0
+CIEN.US,D,19971125,000000,186.34,191.66,183.33,189,239443,0
+CIEN.US,D,19971126,000000,192.5,193.83,188.58,190.75,108714,0
+CIEN.US,D,19971128,000000,192.5,192.5,185.5,189,36657,0
+CIEN.US,D,19971201,000000,192.92,199.08,191.17,196.42,195243,0
+CIEN.US,D,19971202,000000,195.58,198.17,192.08,195.58,121971,0
+CIEN.US,D,19971203,000000,193.83,196.84,189,195.16,202429,0
+CIEN.US,D,19971204,000000,196,198.66,192.08,197.75,141571,0
+CIEN.US,D,19971205,000000,196,208.25,195.16,207.34,286214,0
+CIEN.US,D,19971208,000000,206.08,210.84,203.63,210.42,310214,0
+CIEN.US,D,19971209,000000,210.42,210.42,197.33,202.16,285400,0
+CIEN.US,D,19971210,000000,200.83,202.58,183.75,192.5,449986,0
+CIEN.US,D,19971211,000000,190.33,200.83,189,197.75,534814,0
+CIEN.US,D,19971212,000000,202.16,202.16,192.92,194.25,226700,0
+CIEN.US,D,19971215,000000,196.84,197.33,186.34,196.21,272957,0
+CIEN.US,D,19971216,000000,198.17,204.33,195.16,202.16,340214,0
+CIEN.US,D,19971217,000000,203,207.62,201.67,203.84,218886,0
+CIEN.US,D,19971218,000000,204.75,206.92,191.66,199.29,244129,0
+CIEN.US,D,19971219,000000,196.42,202.16,190.75,200.34,246471,0
+CIEN.US,D,19971222,000000,200.34,207.34,199.5,206.08,240029,0
+CIEN.US,D,19971223,000000,205.66,206.29,200.83,201.46,102643,0
+CIEN.US,D,19971224,000000,203.42,203.42,197.75,199.08,37729,0
+CIEN.US,D,19971226,000000,199.5,203.84,198.17,203.21,33986,0
+CIEN.US,D,19971229,000000,206.5,213.92,203,213.92,291371,0
+CIEN.US,D,19971230,000000,214.13,216.16,208.67,213.08,242143,0
+CIEN.US,D,19971231,000000,211.75,216.37,209.58,213.92,142514,0
+CIEN.US,D,19980102,000000,216.58,217,210.42,215.25,100200,0
+CIEN.US,D,19980105,000000,216.16,222.46,213.5,214.34,321243,0
+CIEN.US,D,19980106,000000,210.42,213.92,209.79,212.66,177743,0
+CIEN.US,D,19980107,000000,211.75,211.75,205.17,210,176614,0
+CIEN.US,D,19980108,000000,208.25,213.92,206.92,211.12,157743,0
+CIEN.US,D,19980109,000000,210.42,210.84,199.5,201.67,255586,0
+CIEN.US,D,19980112,000000,193.83,206.08,192.92,201.88,228157,0
+CIEN.US,D,19980113,000000,203.42,213.5,203.42,210.63,234229,0
+CIEN.US,D,19980114,000000,211.33,216.58,208.25,215.04,161714,0
+CIEN.US,D,19980115,000000,214.34,215.67,207.34,207.62,229714,0
+CIEN.US,D,19980116,000000,212.17,213.08,208.67,210.21,137100,0
+CIEN.US,D,19980120,000000,211.33,216.58,210.42,215.67,341357,0
+CIEN.US,D,19980121,000000,214.34,215.25,206.71,209.37,239929,0
+CIEN.US,D,19980122,000000,207.83,213.08,206.92,212.17,143243,0
+CIEN.US,D,19980123,000000,212.17,213.5,204.75,206.08,161000,0
+CIEN.US,D,19980126,000000,206.08,206.5,189,190.75,441800,0
+CIEN.US,D,19980127,000000,175.84,182.42,166.04,180.88,1613814,0
+CIEN.US,D,19980128,000000,184.38,196.63,184.17,196,919257,0
+CIEN.US,D,19980129,000000,196,199.5,188.58,192.71,388371,0
+CIEN.US,D,19980130,000000,193.83,196,189.84,192.71,150643,0
+CIEN.US,D,19980202,000000,196,197.12,192.5,193.83,238686,0
+CIEN.US,D,19980203,000000,191.66,194.25,185.92,188.58,288014,0
+CIEN.US,D,19980204,000000,186.83,187.67,181.16,182.21,406457,0
+CIEN.US,D,19980205,000000,184.17,186.83,176.12,181.79,471543,0
+CIEN.US,D,19980206,000000,184.17,187.25,181.58,182.21,205857,0
+CIEN.US,D,19980209,000000,182.84,191.17,182.42,189.21,260914,0
+CIEN.US,D,19980210,000000,189,192.08,184.66,189.84,385800,0
+CIEN.US,D,19980211,000000,188.79,192.29,187.25,189,236100,0
+CIEN.US,D,19980212,000000,188.58,194.04,185.5,192.64,172543,0
+CIEN.US,D,19980213,000000,193.13,196.42,191.66,195.79,292714,0
+CIEN.US,D,19980217,000000,197.33,197.33,190.96,195.65,208000,0
+CIEN.US,D,19980218,000000,194.25,194.67,190.75,192.5,203757,0
+CIEN.US,D,19980219,000000,193.13,203.84,193.13,203.42,334314,0
+CIEN.US,D,19980220,000000,158.34,162.54,141.96,147,3933000,0
+CIEN.US,D,19980223,000000,147.84,150.5,138.88,140.42,1049671,0
+CIEN.US,D,19980224,000000,139.58,140,130.34,132.58,861729,0
+CIEN.US,D,19980225,000000,137.34,144.34,134.96,141.54,867600,0
+CIEN.US,D,19980226,000000,141.75,147.21,140.42,145.04,483729,0
+CIEN.US,D,19980227,000000,147,148.33,144.83,146.79,368357,0
+CIEN.US,D,19980302,000000,147,148.75,144.13,146.79,353643,0
+CIEN.US,D,19980303,000000,145.88,146.79,140.63,145.11,232043,0
+CIEN.US,D,19980304,000000,144.34,149.66,142.66,148.33,271300,0
+CIEN.US,D,19980305,000000,142.17,155.33,141.75,147.63,354571,0
+CIEN.US,D,19980306,000000,148.75,149.87,145.25,147.56,157871,0
+CIEN.US,D,19980309,000000,146.58,147.42,140,140.21,231500,0
+CIEN.US,D,19980310,000000,143.08,144.62,140,143.5,373814,0
+CIEN.US,D,19980311,000000,145.67,153.79,144.83,151.34,524129,0
+CIEN.US,D,19980312,000000,156.17,156.66,149.66,154.21,324700,0
+CIEN.US,D,19980313,000000,157.08,157.92,154.84,157.08,210214,0
+CIEN.US,D,19980316,000000,162.54,167.58,161.42,167.58,681171,0
+CIEN.US,D,19980317,000000,172.13,173.25,168,170.66,369386,0
+CIEN.US,D,19980318,000000,170.66,172.34,165.34,168,165314,0
+CIEN.US,D,19980319,000000,169.33,171.08,168,168,123500,0
+CIEN.US,D,19980320,000000,169.33,169.75,164.5,164.5,111171,0
+CIEN.US,D,19980323,000000,161.42,165.83,160.16,162.33,273100,0
+CIEN.US,D,19980324,000000,164.29,168.21,162.75,168,333914,0
+CIEN.US,D,19980325,000000,172.13,174.37,166.88,169.96,416500,0
+CIEN.US,D,19980326,000000,169.33,169.96,165.34,165.48,212786,0
+CIEN.US,D,19980327,000000,166.25,167.16,155.12,159.04,631286,0
+CIEN.US,D,19980330,000000,159.25,160.58,154.84,158.83,388357,0
+CIEN.US,D,19980331,000000,161.42,162.33,147.42,149.17,714743,0
+CIEN.US,D,19980401,000000,150.92,151.83,146.58,148.33,430443,0
+CIEN.US,D,19980402,000000,148.33,148.75,140.21,141.75,575014,0
+CIEN.US,D,19980403,000000,143.5,144.83,141.33,142.66,298386,0
+CIEN.US,D,19980406,000000,144.83,145.46,130.83,134.12,592057,0
+CIEN.US,D,19980407,000000,137.34,147.21,135.17,147,795514,0
+CIEN.US,D,19980408,000000,152.25,152.67,143.08,145.6,425843,0
+CIEN.US,D,19980409,000000,147.84,148.75,145.25,146.16,234686,0
+CIEN.US,D,19980413,000000,146.79,146.79,143.08,144.34,95614,0
+CIEN.US,D,19980414,000000,144.34,166.04,140,162.75,1015329,0
+CIEN.US,D,19980415,000000,163.87,166.25,157.92,162.12,473843,0
+CIEN.US,D,19980416,000000,161.42,162.33,155.33,157.5,251129,0
+CIEN.US,D,19980417,000000,157.5,161.42,154.84,159.67,467329,0
+CIEN.US,D,19980420,000000,167.58,171.08,162.96,169.75,674457,0
+CIEN.US,D,19980421,000000,171.5,172.34,168,169.33,290800,0
+CIEN.US,D,19980422,000000,170.17,170.66,166.67,168.14,137286,0
+CIEN.US,D,19980423,000000,169.75,177.17,168.84,169.75,501443,0
+CIEN.US,D,19980424,000000,171.29,173.67,165.34,169.75,162500,0
+CIEN.US,D,19980427,000000,164.08,164.92,157.29,162.54,420457,0
+CIEN.US,D,19980428,000000,165.62,169.54,162.33,169.54,268186,0
+CIEN.US,D,19980429,000000,176.96,182.84,175.84,182.42,767814,0
+CIEN.US,D,19980430,000000,185.08,201.25,184.17,195.16,1092800,0
+CIEN.US,D,19980501,000000,196.42,203.42,189.84,192.08,363557,0
+CIEN.US,D,19980504,000000,192.5,196.84,189.42,193.83,168886,0
+CIEN.US,D,19980505,000000,191.66,192.5,187.25,189.42,162543,0
+CIEN.US,D,19980506,000000,193.34,195.16,188.16,189,254186,0
+CIEN.US,D,19980507,000000,189.42,192.85,188.58,188.58,284843,0
+CIEN.US,D,19980508,000000,189.42,191.66,186.34,189.42,247357,0
+CIEN.US,D,19980511,000000,189.84,192.5,186.34,189,310186,0
+CIEN.US,D,19980512,000000,188.37,191.66,185.5,188.79,315643,0
+CIEN.US,D,19980513,000000,189.21,192.5,184.66,192.08,222600,0
+CIEN.US,D,19980514,000000,189.42,199.92,189,195.16,294871,0
+CIEN.US,D,19980515,000000,195.58,200.13,187.25,189.63,249929,0
+CIEN.US,D,19980518,000000,188.58,190.33,180.67,185.92,213571,0
+CIEN.US,D,19980519,000000,186.34,188.79,175,184.17,334757,0
+CIEN.US,D,19980520,000000,185.92,187.25,179.83,180.88,185229,0
+CIEN.US,D,19980521,000000,180.88,188.79,178.08,182.21,285700,0
+CIEN.US,D,19980522,000000,176.33,176.96,170.17,172.34,531214,0
+CIEN.US,D,19980526,000000,173.25,175.84,167.16,167.58,312143,0
+CIEN.US,D,19980527,000000,164.29,175.84,164.08,175,482871,0
+CIEN.US,D,19980528,000000,174.58,181.58,170.38,180.25,511871,0
+CIEN.US,D,19980529,000000,181.37,189.84,178.92,182,423171,0
+CIEN.US,D,19980601,000000,181.16,188.37,175,179.83,457414,0
+CIEN.US,D,19980602,000000,182.42,202.58,181.58,201.46,818529,0
+CIEN.US,D,19980603,000000,222.88,223.16,211.96,216.16,3165843,0
+CIEN.US,D,19980604,000000,218.33,219.38,214.83,215.25,786757,0
+CIEN.US,D,19980605,000000,215.67,218.12,215.25,217.21,423200,0
+CIEN.US,D,19980608,000000,216.37,220.08,213.08,216.16,475429,0
+CIEN.US,D,19980609,000000,215.25,217.21,212.87,216.79,385114,0
+CIEN.US,D,19980610,000000,214.34,216.37,213.08,216.37,203971,0
+CIEN.US,D,19980611,000000,216.37,216.79,210.84,211.33,393343,0
+CIEN.US,D,19980612,000000,211.12,214.83,205.66,214.34,287657,0
+CIEN.US,D,19980615,000000,210.84,218.75,209.58,218.75,303143,0
+CIEN.US,D,19980616,000000,220.08,220.29,215.04,216.79,300443,0
+CIEN.US,D,19980617,000000,216.79,219.66,216.58,217,355929,0
+CIEN.US,D,19980618,000000,217.42,217.84,214.83,215.46,105600,0
+CIEN.US,D,19980619,000000,218.33,221.83,216.16,220.5,294900,0
+CIEN.US,D,19980622,000000,220.5,226.66,217.42,225.33,251871,0
+CIEN.US,D,19980623,000000,227.08,238.84,226.66,238.21,518171,0
+CIEN.US,D,19980624,000000,239.75,251.16,239.12,250.67,309600,0
+CIEN.US,D,19980625,000000,251.16,255.5,243.25,245.21,315900,0
+CIEN.US,D,19980626,000000,244.16,247.38,242.83,246.75,113071,0
+CIEN.US,D,19980629,000000,246.75,251.16,244.79,248.36,131886,0
+CIEN.US,D,19980630,000000,249.34,249.34,242.34,243.67,252514,0
+CIEN.US,D,19980701,000000,243.25,251.58,241.08,250.46,198443,0
+CIEN.US,D,19980702,000000,249.34,251.16,244.16,245.42,109714,0
+CIEN.US,D,19980706,000000,246.75,247.87,243.25,247.66,158071,0
+CIEN.US,D,19980707,000000,248.5,254.17,247.87,253.75,169443,0
+CIEN.US,D,19980708,000000,252.84,259,252.42,257.88,186500,0
+CIEN.US,D,19980709,000000,259,262.92,258.16,260.75,118129,0
+CIEN.US,D,19980710,000000,261.17,261.17,251.58,255.92,121714,0
+CIEN.US,D,19980713,000000,257.25,261.17,255.92,261.17,108000,0
+CIEN.US,D,19980714,000000,261.17,262.5,258.16,258.58,103886,0
+CIEN.US,D,19980715,000000,260.75,271.25,260.75,270.34,217557,0
+CIEN.US,D,19980716,000000,280,294.63,279.16,294,480929,0
+CIEN.US,D,19980717,000000,297.5,302.12,292.25,300.79,280500,0
+CIEN.US,D,19980720,000000,302.33,310.87,301.63,310.17,224686,0
+CIEN.US,D,19980721,000000,312.34,323.33,306.25,307.79,392014,0
+CIEN.US,D,19980722,000000,305.34,309.75,298.83,309.12,357743,0
+CIEN.US,D,19980723,000000,307.58,314.37,296.66,299.88,331886,0
+CIEN.US,D,19980724,000000,302.33,305.83,282.66,290.71,305571,0
+CIEN.US,D,19980727,000000,288.75,297.5,286.16,296.17,353771,0
+CIEN.US,D,19980728,000000,294,302.54,287.84,292.25,260414,0
+CIEN.US,D,19980729,000000,294.42,297.5,279.58,281.54,447143,0
+CIEN.US,D,19980730,000000,280.42,280.42,261.66,277.83,1028771,0
+CIEN.US,D,19980731,000000,270.34,270.83,257.25,259.21,743000,0
+CIEN.US,D,19980803,000000,259.84,260.75,250.88,257.25,437543,0
+CIEN.US,D,19980804,000000,261.66,264.67,242.62,250.04,418914,0
+CIEN.US,D,19980805,000000,255.08,256.34,233.66,243.11,288029,0
+CIEN.US,D,19980806,000000,240.17,257.04,239.75,252.42,303257,0
+CIEN.US,D,19980807,000000,255.08,265.58,253.12,264.88,193214,0
+CIEN.US,D,19980810,000000,262.5,265.16,248.71,252.63,215329,0
+CIEN.US,D,19980811,000000,245.84,259,244.58,255.08,200743,0
+CIEN.US,D,19980812,000000,255.92,262.08,247.31,249.34,108114,0
+CIEN.US,D,19980813,000000,249.34,255.92,248.29,249.13,116129,0
+CIEN.US,D,19980814,000000,211.33,213.5,179.34,189.42,3488114,0
+CIEN.US,D,19980817,000000,195.16,196.84,183.75,196.42,1292357,0
+CIEN.US,D,19980818,000000,198.17,204.33,197.33,204.12,551186,0
+CIEN.US,D,19980819,000000,205.17,207.34,203,204.54,773100,0
+CIEN.US,D,19980820,000000,203.42,203.84,197.33,198.73,318229,0
+CIEN.US,D,19980821,000000,196.42,197.75,91.84,109.34,4210614,0
+CIEN.US,D,19980824,000000,128.17,132.58,120.54,126.42,2011229,0
+CIEN.US,D,19980825,000000,130.83,133.84,115.5,119.42,1413800,0
+CIEN.US,D,19980826,000000,115.5,122.92,114.66,119.84,639686,0
+CIEN.US,D,19980827,000000,117.04,117.25,100.66,107.87,779100,0
+CIEN.US,D,19980828,000000,133.84,136.36,117.25,123.62,1874986,0
+CIEN.US,D,19980831,000000,126.42,127.33,95.34,98.42,680129,0
+CIEN.US,D,19980901,000000,102.83,119,96.25,117.67,778514,0
+CIEN.US,D,19980902,000000,110.67,110.67,95.83,99.61,1564186,0
+CIEN.US,D,19980903,000000,93.66,106.75,90.58,91.63,717243,0
+CIEN.US,D,19980904,000000,96.67,98,84.42,87.5,673471,0
+CIEN.US,D,19980908,000000,94.92,99.75,93.17,98.98,575371,0
+CIEN.US,D,19980909,000000,97.16,101.92,64.33,69.16,4875843,0
+CIEN.US,D,19980910,000000,58.38,63,55.58,57.12,2026814,0
+CIEN.US,D,19980911,000000,58.66,60.83,52.92,55.79,1022014,0
+CIEN.US,D,19980914,000000,44.17,50.33,42.84,46.13,2581643,0
+CIEN.US,D,19980915,000000,46.83,49,44.66,45.5,1076129,0
+CIEN.US,D,19980916,000000,47.25,47.67,42,43.33,2124529,0
+CIEN.US,D,19980917,000000,41.79,43.33,40.67,41.37,834957,0
+CIEN.US,D,19980918,000000,42.63,43.33,38.92,40.46,978771,0
+CIEN.US,D,19980921,000000,40.46,40.46,37.66,38.5,930186,0
+CIEN.US,D,19980922,000000,40.25,55.58,38.71,54.46,4092414,0
+CIEN.US,D,19980923,000000,57.75,58.17,50.33,52.08,3330671,0
+CIEN.US,D,19980924,000000,50.54,50.54,47.25,48.58,935443,0
+CIEN.US,D,19980925,000000,46.13,53.34,45.92,49.84,1632371,0
+CIEN.US,D,19980928,000000,52.71,52.92,49.84,50.75,649729,0
+CIEN.US,D,19980929,000000,50.75,50.96,47.67,48.58,505300,0
+CIEN.US,D,19980930,000000,48.37,51.17,44.17,50.12,749657,0
+CIEN.US,D,19981001,000000,47.88,49.42,45.5,45.92,427957,0
+CIEN.US,D,19981002,000000,46.34,47.25,43.54,43.96,373186,0
+CIEN.US,D,19981005,000000,43.75,43.75,37.38,39.62,749700,0
+CIEN.US,D,19981006,000000,41.58,42,35.21,36.75,689029,0
+CIEN.US,D,19981007,000000,37.17,38.5,29.54,32.83,1117643,0
+CIEN.US,D,19981008,000000,28.84,32.83,28.42,32.62,910071,0
+CIEN.US,D,19981009,000000,33.67,34.37,29.75,29.96,662700,0
+CIEN.US,D,19981012,000000,31.92,31.92,29.75,29.96,603871,0
+CIEN.US,D,19981013,000000,29.96,30.17,28.84,29.4,566471,0
+CIEN.US,D,19981014,000000,29.54,30.52,28.42,28.63,517786,0
+CIEN.US,D,19981015,000000,28.98,32.34,28.42,31.71,989057,0
+CIEN.US,D,19981016,000000,33.67,33.88,31.08,32.62,847314,0
+CIEN.US,D,19981019,000000,35.63,44.66,35.63,42.42,3052057,0
+CIEN.US,D,19981020,000000,45.29,51.17,43.96,44.87,2866814,0
+CIEN.US,D,19981021,000000,47.25,47.88,44.66,47.04,1017514,0
+CIEN.US,D,19981022,000000,47.04,48.58,44.87,45.92,928743,0
+CIEN.US,D,19981023,000000,45.92,47.25,44.87,45.71,520000,0
+CIEN.US,D,19981026,000000,47.46,47.67,45.5,45.71,543557,0
+CIEN.US,D,19981027,000000,47.46,47.67,43.33,44.87,678329,0
+CIEN.US,D,19981028,000000,43.96,44.66,42.42,42.84,483671,0
+CIEN.US,D,19981029,000000,43.12,57.75,42,54.04,4435857,0
+CIEN.US,D,19981030,000000,57.75,61.46,56.42,60.13,3731986,0
+CIEN.US,D,19981102,000000,66.36,77.42,62.58,76.37,5338871,0
+CIEN.US,D,19981103,000000,76.16,77.42,62.79,63.84,4580443,0
+CIEN.US,D,19981104,000000,68.67,69.16,56.84,61.88,3935543,0
+CIEN.US,D,19981105,000000,58.17,62.16,57.96,60.34,1000314,0
+CIEN.US,D,19981106,000000,59.71,63,57.75,59.92,870500,0
+CIEN.US,D,19981109,000000,63.63,64.75,61.46,63.63,1074486,0
+CIEN.US,D,19981110,000000,64.75,64.96,62.16,62.37,698486,0
+CIEN.US,D,19981111,000000,63.84,64.75,59.92,60.83,537043,0
+CIEN.US,D,19981112,000000,62.79,64.12,61.25,62.58,542714,0
+CIEN.US,D,19981113,000000,62.58,62.58,59.71,59.92,416043,0
+CIEN.US,D,19981116,000000,62.16,62.37,56.84,58.38,551000,0
+CIEN.US,D,19981117,000000,56.63,59.29,53.83,57.33,881329,0
+CIEN.US,D,19981118,000000,56,57.96,54.67,56.63,538957,0
+CIEN.US,D,19981119,000000,56,56.63,54.67,56.21,402229,0
+CIEN.US,D,19981120,000000,58.38,65.17,58.17,64.75,2274171,0
+CIEN.US,D,19981123,000000,65.66,67.83,61.67,64.54,1348514,0
+CIEN.US,D,19981124,000000,64.54,65.38,61.04,61.25,630000,0
+CIEN.US,D,19981125,000000,61.88,63,60.62,63,335886,0
+CIEN.US,D,19981127,000000,63.63,63.84,61.25,63,257543,0
+CIEN.US,D,19981130,000000,61.88,62.58,58.66,59.5,432286,0
+CIEN.US,D,19981201,000000,57.54,61.67,57.12,60.62,415500,0
+CIEN.US,D,19981202,000000,60.83,68.25,60.34,64.75,1458386,0
+CIEN.US,D,19981203,000000,67.62,68.04,61.46,61.67,732143,0
+CIEN.US,D,19981204,000000,64.12,65.38,60.62,62.58,466229,0
+CIEN.US,D,19981207,000000,63,63.35,60.62,62.58,388414,0
+CIEN.US,D,19981208,000000,63.84,66.92,62.58,64.96,1030714,0
+CIEN.US,D,19981209,000000,65.66,66.71,60.34,61.67,1084271,0
+CIEN.US,D,19981210,000000,63,63.21,59.71,60.83,601486,0
+CIEN.US,D,19981211,000000,56,56.63,52.71,54.67,1247014,0
+CIEN.US,D,19981214,000000,52.92,53.83,49.84,50.75,730914,0
+CIEN.US,D,19981215,000000,51.38,52.5,49.42,50.12,377014,0
+CIEN.US,D,19981216,000000,50.12,50.75,47.67,48.16,489771,0
+CIEN.US,D,19981217,000000,48.58,52.08,47.88,49.21,510843,0
+CIEN.US,D,19981218,000000,49.63,49.84,47.25,48.16,402186,0
+CIEN.US,D,19981221,000000,48.79,48.79,45.5,45.71,512186,0
+CIEN.US,D,19981222,000000,43.75,45.5,43.54,45.08,528529,0
+CIEN.US,D,19981223,000000,45.5,52.08,45.29,50.33,789100,0
+CIEN.US,D,19981224,000000,50.96,52.5,49.42,50.12,305186,0
+CIEN.US,D,19981228,000000,50.54,51.38,47.67,49.21,369614,0
+CIEN.US,D,19981229,000000,49.63,49.63,47.46,47.88,291629,0
+CIEN.US,D,19981230,000000,47.67,49.63,47.25,48.16,414229,0
+CIEN.US,D,19981231,000000,47.25,52.5,47.25,51.17,768471,0
+CIEN.US,D,19990104,000000,53.13,53.34,49.21,50.12,454143,0
+CIEN.US,D,19990105,000000,50.75,55.16,49.21,55.16,692400,0
+CIEN.US,D,19990106,000000,57.54,57.75,53.34,54.25,956286,0
+CIEN.US,D,19990107,000000,53.62,56.42,52.29,54.25,757171,0
+CIEN.US,D,19990108,000000,55.79,56,52.08,52.5,553843,0
+CIEN.US,D,19990111,000000,54.46,54.67,52.08,53.34,399029,0
+CIEN.US,D,19990112,000000,53.34,53.62,50.75,51.17,342957,0
+CIEN.US,D,19990113,000000,49.84,66.5,47.67,60.83,3533371,0
+CIEN.US,D,19990114,000000,64.33,68.25,63,65.38,2363543,0
+CIEN.US,D,19990115,000000,68.67,71.75,65.87,66.29,1302786,0
+CIEN.US,D,19990119,000000,68.25,69.58,64.75,66.5,820814,0
+CIEN.US,D,19990120,000000,68.46,69.58,66.29,66.92,1177300,0
+CIEN.US,D,19990121,000000,66.5,67.34,63.84,64.33,464286,0
+CIEN.US,D,19990122,000000,62.37,80.5,61.46,78.96,2602714,0
+CIEN.US,D,19990125,000000,76.79,76.79,69.58,70.63,1714529,0
+CIEN.US,D,19990126,000000,72.66,73.5,69.58,70.21,569057,0
+CIEN.US,D,19990127,000000,70.84,71.33,66.5,67.13,602857,0
+CIEN.US,D,19990128,000000,69.16,77.84,67.83,74.62,1153386,0
+CIEN.US,D,19990129,000000,73.29,73.92,68.46,70.63,614629,0
+CIEN.US,D,19990201,000000,72.17,75.88,68.67,71.96,824300,0
+CIEN.US,D,19990202,000000,73.08,75.25,70.84,74.62,610386,0
+CIEN.US,D,19990203,000000,74.62,85.33,74.62,80.92,1854614,0
+CIEN.US,D,19990204,000000,84.42,90.58,80.5,88.62,1965957,0
+CIEN.US,D,19990205,000000,91.42,93.17,82.04,84.42,1440914,0
+CIEN.US,D,19990208,000000,87.08,87.5,79.87,81.34,626957,0
+CIEN.US,D,19990209,000000,81.83,81.83,73.5,75.25,679571,0
+CIEN.US,D,19990210,000000,74.62,77.84,73.71,74.34,560014,0
+CIEN.US,D,19990211,000000,76.58,78.96,74.34,77.84,471929,0
+CIEN.US,D,19990212,000000,77.42,80.29,74.83,77.42,495471,0
+CIEN.US,D,19990216,000000,80.08,80.08,73.92,75.25,381186,0
+CIEN.US,D,19990217,000000,77,81.34,76.58,78.12,769386,0
+CIEN.US,D,19990218,000000,79.38,79.66,71.33,73.08,678771,0
+CIEN.US,D,19990219,000000,78.33,79.38,75.25,78.54,1016571,0
+CIEN.US,D,19990222,000000,80.5,81.62,78.33,78.96,542114,0
+CIEN.US,D,19990223,000000,80.92,87.92,80.5,86.17,1655743,0
+CIEN.US,D,19990224,000000,88.62,102.34,87.5,95.34,3971143,0
+CIEN.US,D,19990225,000000,98,102.34,96.04,99.12,1615043,0
+CIEN.US,D,19990226,000000,100.17,102.34,97.16,97.58,734643,0
+CIEN.US,D,19990301,000000,97.58,98.63,92.33,93.87,525914,0
+CIEN.US,D,19990302,000000,94.29,95.62,87.5,87.5,696371,0
+CIEN.US,D,19990303,000000,87.92,89.67,82.25,84.84,649600,0
+CIEN.US,D,19990304,000000,86.17,90.16,85.96,88.13,514943,0
+CIEN.US,D,19990305,000000,91.84,92.12,85.75,88.34,536857,0
+CIEN.US,D,19990308,000000,88.83,89.88,87.5,88.34,291857,0
+CIEN.US,D,19990309,000000,86.66,90.16,85.75,87.5,346300,0
+CIEN.US,D,19990310,000000,86.66,87.92,84.84,87.71,192557,0
+CIEN.US,D,19990311,000000,91.42,98.84,89.25,98,1534843,0
+CIEN.US,D,19990312,000000,98.42,98.84,92.75,93.87,610100,0
+CIEN.US,D,19990315,000000,89.25,90.16,85.12,86.66,1288300,0
+CIEN.US,D,19990316,000000,87.92,87.92,81.83,82.88,922429,0
+CIEN.US,D,19990317,000000,83.16,83.37,77.42,78.96,849314,0
+CIEN.US,D,19990318,000000,78.54,85.33,77.42,82.88,779829,0
+CIEN.US,D,19990319,000000,84.42,85.96,79.87,83.16,473914,0
+CIEN.US,D,19990322,000000,82.88,83.58,79.17,82.46,334071,0
+CIEN.US,D,19990323,000000,80.08,82.04,77.63,77.84,391157,0
+CIEN.US,D,19990324,000000,78.33,84.21,78.12,83.58,506271,0
+CIEN.US,D,19990325,000000,84.84,85.33,80.29,80.92,405614,0
+CIEN.US,D,19990326,000000,80.29,82.46,79.17,80.92,231714,0
+CIEN.US,D,19990329,000000,81.13,84.84,80.92,82.67,269343,0
+CIEN.US,D,19990330,000000,82.88,84.84,82.04,83.16,334943,0
+CIEN.US,D,19990331,000000,83.16,84,78.33,78.75,362971,0
+CIEN.US,D,19990401,000000,79.38,82.25,79.38,80.71,236900,0
+CIEN.US,D,19990405,000000,81.34,82.25,73.5,74.62,540843,0
+CIEN.US,D,19990406,000000,74.34,74.62,62.58,66.29,1168386,0
+CIEN.US,D,19990407,000000,66.5,71.12,66.29,68.88,533357,0
+CIEN.US,D,19990408,000000,69.16,69.58,65.38,66.5,305114,0
+CIEN.US,D,19990409,000000,65.66,65.87,59.92,60.34,952814,0
+CIEN.US,D,19990412,000000,58.66,63.63,58.17,61.46,654329,0
+CIEN.US,D,19990413,000000,62.58,70.42,62.16,69.58,937729,0
+CIEN.US,D,19990414,000000,71.33,74.13,68.67,72.87,761643,0
+CIEN.US,D,19990415,000000,73.08,74.62,68.25,73.71,475414,0
+CIEN.US,D,19990416,000000,73.92,74.34,70,70.84,257114,0
+CIEN.US,D,19990419,000000,72.66,72.87,62.37,63.21,352986,0
+CIEN.US,D,19990420,000000,64.75,66.71,63,66.08,214843,0
+CIEN.US,D,19990421,000000,66.5,70,65.66,66.08,149071,0
+CIEN.US,D,19990422,000000,68.46,74.83,67.34,73.5,539114,0
+CIEN.US,D,19990423,000000,72.66,75.88,72.66,73.08,236314,0
+CIEN.US,D,19990426,000000,72.87,83.16,72.87,82.67,779771,0
+CIEN.US,D,19990427,000000,82.46,84.42,78.54,80.71,457843,0
+CIEN.US,D,19990428,000000,79.38,80.92,77.63,78.96,271800,0
+CIEN.US,D,19990429,000000,78.96,81.13,75.25,75.67,205557,0
+CIEN.US,D,19990430,000000,77.84,83.58,77.84,82.25,566629,0
+CIEN.US,D,19990503,000000,82.25,83.58,79.38,81.13,277100,0
+CIEN.US,D,19990504,000000,80.5,83.37,79.87,81.83,345257,0
+CIEN.US,D,19990505,000000,84,92.54,84,92.12,1454771,0
+CIEN.US,D,19990506,000000,90.37,95.13,87.5,89.25,716443,0
+CIEN.US,D,19990507,000000,89.46,90.58,85.54,87.5,231286,0
+CIEN.US,D,19990510,000000,86.66,88.13,83.16,84.63,261957,0
+CIEN.US,D,19990511,000000,87.29,87.5,85.33,86.66,167186,0
+CIEN.US,D,19990512,000000,86.87,90.16,84,87.08,206586,0
+CIEN.US,D,19990513,000000,88.62,91,87.92,87.92,265471,0
+CIEN.US,D,19990514,000000,85.54,86.66,83.79,84.84,261171,0
+CIEN.US,D,19990517,000000,84,94.29,83.16,92.96,791486,0
+CIEN.US,D,19990518,000000,94.29,98.42,93.66,96.46,921914,0
+CIEN.US,D,19990519,000000,97.37,100.38,96.25,100.17,841500,0
+CIEN.US,D,19990520,000000,99.33,99.33,90.58,92.33,554029,0
+CIEN.US,D,19990521,000000,95.62,105.42,93.66,105.21,1581743,0
+CIEN.US,D,19990524,000000,104.16,104.37,96.04,96.88,653143,0
+CIEN.US,D,19990525,000000,97.79,100.66,96.88,98.42,446014,0
+CIEN.US,D,19990526,000000,102.13,103.67,97.79,99.96,481857,0
+CIEN.US,D,19990527,000000,99.96,103.67,99.33,100.87,328643,0
+CIEN.US,D,19990528,000000,101.5,103.67,100.17,100.66,153957,0
+CIEN.US,D,19990601,000000,101.5,101.5,94.92,95.34,317400,0
+CIEN.US,D,19990602,000000,95.34,97.79,93.87,96.88,227486,0
+CIEN.US,D,19990603,000000,97.16,98.42,94.92,96.67,154829,0
+CIEN.US,D,19990604,000000,97.37,103.88,97.37,103.04,504786,0
+CIEN.US,D,19990607,000000,103.88,118.58,102.13,117.67,1324986,0
+CIEN.US,D,19990608,000000,118.79,119.42,112,112.63,892900,0
+CIEN.US,D,19990609,000000,113.33,114.38,108.08,109.83,422086,0
+CIEN.US,D,19990610,000000,108.5,113.54,105.84,112,412843,0
+CIEN.US,D,19990611,000000,113.12,114.66,104.58,106.33,295543,0
+CIEN.US,D,19990614,000000,107.38,108.5,97.16,98,391229,0
+CIEN.US,D,19990615,000000,99.33,101.92,95.83,96.67,311543,0
+CIEN.US,D,19990616,000000,99.96,104.16,99.75,103.67,323114,0
+CIEN.US,D,19990617,000000,101.92,109.13,101.5,106.33,554771,0
+CIEN.US,D,19990618,000000,107.17,110.67,106.75,108.08,334743,0
+CIEN.US,D,19990621,000000,109.34,112,107.17,110.67,256443,0
+CIEN.US,D,19990622,000000,109.34,110.88,106.33,106.75,259071,0
+CIEN.US,D,19990623,000000,106.12,117.46,104.58,116.62,839729,0
+CIEN.US,D,19990624,000000,117.04,118.58,112.21,115.29,395814,0
+CIEN.US,D,19990625,000000,115.29,115.29,105,105.21,532214,0
+CIEN.US,D,19990628,000000,108.08,108.08,102.83,104.58,525729,0
+CIEN.US,D,19990629,000000,105,111.37,103.25,108.08,614557,0
+CIEN.US,D,19990630,000000,106.33,109.83,103.25,105.63,433543,0
+CIEN.US,D,19990701,000000,106.33,107.17,103.04,103.67,307214,0
+CIEN.US,D,19990702,000000,105,109.62,104.58,108.5,343871,0
+CIEN.US,D,19990706,000000,109.34,113.12,106.75,107.66,353343,0
+CIEN.US,D,19990707,000000,107.17,117.67,105.42,116.34,909614,0
+CIEN.US,D,19990708,000000,115.5,123.34,113.33,122.29,1009743,0
+CIEN.US,D,19990709,000000,122.29,125.16,118.16,119.21,419557,0
+CIEN.US,D,19990712,000000,120.12,120.75,114.87,118.79,335986,0
+CIEN.US,D,19990713,000000,116.34,119,114.87,118.79,252243,0
+CIEN.US,D,19990714,000000,119.21,119.63,117.25,118.16,352829,0
+CIEN.US,D,19990715,000000,119,125.16,118.79,123.69,813057,0
+CIEN.US,D,19990716,000000,125.16,132.16,122.92,129.92,1000743,0
+CIEN.US,D,19990719,000000,132.16,132.16,125.16,126.63,381386,0
+CIEN.US,D,19990720,000000,124.67,125.16,118.58,123.62,449443,0
+CIEN.US,D,19990721,000000,123.83,124.04,119.42,121.66,268914,0
+CIEN.US,D,19990722,000000,120.75,121.17,112.84,117.46,431800,0
+CIEN.US,D,19990723,000000,117.25,120.54,113.75,118.16,226514,0
+CIEN.US,D,19990726,000000,116.34,116.34,110.67,111.58,347629,0
+CIEN.US,D,19990727,000000,114.66,119.42,113.33,115.92,305300,0
+CIEN.US,D,19990728,000000,116.83,119.42,114.66,116.83,202657,0
+CIEN.US,D,19990729,000000,113.75,125.37,112.42,120.12,874243,0
+CIEN.US,D,19990730,000000,124.04,124.67,117.67,118.16,544243,0
+CIEN.US,D,19990802,000000,117.67,118.16,113.33,113.33,267800,0
+CIEN.US,D,19990803,000000,114.17,116.62,109.34,110.67,653057,0
+CIEN.US,D,19990804,000000,114.17,116.34,110.88,111.79,712157,0
+CIEN.US,D,19990805,000000,110.46,113.33,101.71,113.33,616957,0
+CIEN.US,D,19990806,000000,110.46,113.12,108.92,110.46,316100,0
+CIEN.US,D,19990809,000000,112,114.87,111.16,112,208214,0
+CIEN.US,D,19990810,000000,112.63,112.63,104.37,106.54,335443,0
+CIEN.US,D,19990811,000000,107.66,115.71,107.66,115.5,417429,0
+CIEN.US,D,19990812,000000,116.34,119,111.58,112.42,354557,0
+CIEN.US,D,19990813,000000,115.08,121.66,113.75,119,478729,0
+CIEN.US,D,19990816,000000,119,120.75,115.92,116.13,268671,0
+CIEN.US,D,19990817,000000,118.16,123.62,117.67,123.62,541071,0
+CIEN.US,D,19990818,000000,123.34,128.38,119.63,120.75,616629,0
+CIEN.US,D,19990819,000000,119.14,122.92,116.83,118.79,476429,0
+CIEN.US,D,19990820,000000,119.84,120.12,110.25,112.84,1212029,0
+CIEN.US,D,19990823,000000,113.54,113.96,108.5,113.12,649057,0
+CIEN.US,D,19990824,000000,111.58,115.29,109.34,112.42,577314,0
+CIEN.US,D,19990825,000000,112.21,120.33,112,120.12,611829,0
+CIEN.US,D,19990826,000000,117.25,132.58,116.34,128.66,2537771,0
+CIEN.US,D,19990827,000000,128.38,130.83,124.67,127.33,543914,0
+CIEN.US,D,19990830,000000,127.61,129.08,123.13,124.46,269643,0
+CIEN.US,D,19990831,000000,124.25,124.67,120.96,122.92,389514,0
+CIEN.US,D,19990901,000000,124.25,125.16,121.87,124.04,397757,0
+CIEN.US,D,19990902,000000,122.85,124.25,120.12,122.08,212814,0
+CIEN.US,D,19990903,000000,124.39,129.71,124.25,128.87,448100,0
+CIEN.US,D,19990907,000000,128.66,130.06,124.04,126.63,361043,0
+CIEN.US,D,19990908,000000,125.79,136.08,124.67,134.12,938086,0
+CIEN.US,D,19990909,000000,134.75,143.29,134.75,141.75,1207329,0
+CIEN.US,D,19990910,000000,143.5,144.83,137.13,139.16,372271,0
+CIEN.US,D,19990913,000000,138.67,138.67,133.84,137.62,289314,0
+CIEN.US,D,19990914,000000,135.73,140.21,133,139.37,411443,0
+CIEN.US,D,19990915,000000,140.84,143.29,129.29,131.25,453629,0
+CIEN.US,D,19990916,000000,132.37,139.16,126.21,137.62,472186,0
+CIEN.US,D,19990917,000000,139.37,149.38,139.16,149.17,1336157,0
+CIEN.US,D,19990920,000000,149.38,149.87,141.12,147,498100,0
+CIEN.US,D,19990921,000000,145.25,145.67,138.25,139.58,401000,0
+CIEN.US,D,19990922,000000,141.12,145.88,136.92,144.13,432057,0
+CIEN.US,D,19990923,000000,143.71,145.88,135.17,136.5,479000,0
+CIEN.US,D,19990924,000000,134.75,135.38,127.33,134.19,852243,0
+CIEN.US,D,19990927,000000,136.08,142.66,126.42,128.38,781814,0
+CIEN.US,D,19990928,000000,127.12,127.75,116.34,121.17,1501986,0
+CIEN.US,D,19990929,000000,123.13,125.58,116.34,117.88,599786,0
+CIEN.US,D,19990930,000000,119.63,129.08,117.88,127.75,937214,0
+CIEN.US,D,19991001,000000,127.54,131.88,119.42,123.83,551243,0
+CIEN.US,D,19991004,000000,125.16,125.58,116.13,118.16,702886,0
+CIEN.US,D,19991005,000000,117.67,122.92,113.75,121.87,1036314,0
+CIEN.US,D,19991006,000000,125.16,130.34,123.34,125.37,724557,0
+CIEN.US,D,19991007,000000,127.33,127.75,123.34,124.25,370957,0
+CIEN.US,D,19991008,000000,124.25,129.29,122.71,128.73,423757,0
+CIEN.US,D,19991011,000000,128.66,133.21,128.17,132.58,371957,0
+CIEN.US,D,19991012,000000,132.65,135.38,127.54,127.75,509057,0
+CIEN.US,D,19991013,000000,125.16,128.38,122.29,124.46,487257,0
+CIEN.US,D,19991014,000000,125.79,126,102.83,111.37,2476471,0
+CIEN.US,D,19991015,000000,109.13,119.84,106.75,115.71,941629,0
+CIEN.US,D,19991018,000000,114.87,115.71,105,107.17,782543,0
+CIEN.US,D,19991019,000000,109.83,112,104.16,104.37,539671,0
+CIEN.US,D,19991020,000000,106.33,117.25,105.84,116.62,638757,0
+CIEN.US,D,19991021,000000,112.63,118.58,111.79,118.37,420429,0
+CIEN.US,D,19991022,000000,119.42,126.63,118.58,120.33,841100,0
+CIEN.US,D,19991025,000000,120.33,120.96,115.5,117.88,416443,0
+CIEN.US,D,19991026,000000,118.79,122.08,114.17,114.87,378786,0
+CIEN.US,D,19991027,000000,115.92,119.63,115.08,117.46,282300,0
+CIEN.US,D,19991028,000000,120.12,121.38,115.71,116.13,248814,0
+CIEN.US,D,19991029,000000,117.88,124.25,117.67,123.34,587943,0
+CIEN.US,D,19991101,000000,124.11,126,119.84,120.96,310886,0
+CIEN.US,D,19991102,000000,120.96,122.92,117.25,119.84,501943,0
+CIEN.US,D,19991103,000000,132.79,144.13,131.95,140,2774086,0
+CIEN.US,D,19991104,000000,138.88,160.58,138.67,159.67,2616329,0
+CIEN.US,D,19991105,000000,162.54,164.92,150.5,153.16,1167543,0
+CIEN.US,D,19991108,000000,154,158.34,150.92,156.38,425443,0
+CIEN.US,D,19991109,000000,158.34,159.25,146.58,153.37,403557,0
+CIEN.US,D,19991110,000000,150.71,160.58,147.84,152.25,604757,0
+CIEN.US,D,19991111,000000,153.65,175.42,151.34,173.04,735000,0
+CIEN.US,D,19991112,000000,173.88,180.67,162.33,170.87,1276286,0
+CIEN.US,D,19991115,000000,172.83,188.58,172.34,178.5,762929,0
+CIEN.US,D,19991117,000000,186.62,187.04,176.75,182,466486,0
+CIEN.US,D,19991118,000000,178.5,179.34,164.5,173.46,1014586,0
+CIEN.US,D,19991119,000000,175,189.84,171.92,186.83,595743,0
+CIEN.US,D,19991122,000000,185.08,185.5,161,175.84,1024243,0
+CIEN.US,D,19991123,000000,173.25,174.16,156.17,158.13,770400,0
+CIEN.US,D,19991124,000000,159.67,171.5,156.17,168.21,666900,0
+CIEN.US,D,19991126,000000,169.12,175.42,165.83,167.79,242557,0
+CIEN.US,D,19991129,000000,167.58,167.79,159.25,159.88,365414,0
+CIEN.US,D,19991130,000000,158.34,164.08,152.04,153.79,470271,0
+CIEN.US,D,19991201,000000,153.79,159.25,150.71,152.88,369400,0
+CIEN.US,D,19991202,000000,155.33,158.62,154,158.34,201771,0
+CIEN.US,D,19991203,000000,163.66,171.08,160.58,166.46,644071,0
+CIEN.US,D,19991206,000000,169.96,171.71,162.54,169.96,265214,0
+CIEN.US,D,19991207,000000,178.71,225.75,178.5,210.21,2868500,0
+CIEN.US,D,19991208,000000,217.21,217.21,196.84,209.58,823486,0
+CIEN.US,D,19991209,000000,215.25,241.71,210.84,215.46,1571486,0
+CIEN.US,D,19991210,000000,223.16,259.84,213.08,251.58,1693857,0
+CIEN.US,D,19991213,000000,260.96,260.96,241.71,251.58,700829,0
+CIEN.US,D,19991214,000000,250.04,250.46,231.63,242.34,690771,0
+CIEN.US,D,19991215,000000,231.42,238.84,223.58,238.63,994314,0
+CIEN.US,D,19991216,000000,241.92,241.92,220.5,224.21,563214,0
+CIEN.US,D,19991217,000000,230.37,230.37,217.21,222.25,533871,0
+CIEN.US,D,19991220,000000,205.66,223.16,200.27,213.08,1025314,0
+CIEN.US,D,19991221,000000,207.34,223.16,206.71,216.58,630000,0
+CIEN.US,D,19991222,000000,217,217.21,204.75,210,388600,0
+CIEN.US,D,19991223,000000,212.38,214.13,201.25,203,388257,0
+CIEN.US,D,19991227,000000,203.42,204.75,186.13,192.29,779114,0
+CIEN.US,D,19991228,000000,189.42,205.87,182,193.34,761300,0
+CIEN.US,D,19991229,000000,189,207.83,188.58,206.5,593214,0
+CIEN.US,D,19991230,000000,209.58,209.58,192.71,197.75,644371,0
+CIEN.US,D,19991231,000000,198.17,205.87,188.58,201.25,281643,0
+CIEN.US,D,20000103,000000,204.33,204.4,188.16,194.67,646600,0
+CIEN.US,D,20000104,000000,184.38,192.29,182.84,186.13,582971,0
+CIEN.US,D,20000105,000000,182,182.63,168.63,174.16,912057,0
+CIEN.US,D,20000106,000000,175,180.67,158.83,160.58,843971,0
+CIEN.US,D,20000107,000000,172.83,210.84,168,202.16,2616786,0
+CIEN.US,D,20000110,000000,210.21,228.83,203.42,225.33,1077329,0
+CIEN.US,D,20000111,000000,219.66,230.16,209.58,211.33,711729,0
+CIEN.US,D,20000112,000000,210,218.75,200.83,207.34,450657,0
+CIEN.US,D,20000113,000000,220.92,223.16,210.84,218.75,475871,0
+CIEN.US,D,20000114,000000,220.5,238.14,220.5,233.87,780629,0
+CIEN.US,D,20000118,000000,235.34,244.79,232.75,243.88,581500,0
+CIEN.US,D,20000119,000000,245,246.75,232.54,238.84,330286,0
+CIEN.US,D,20000120,000000,252,269.29,250.67,257.04,968400,0
+CIEN.US,D,20000121,000000,260.75,266.42,246.33,258.37,471971,0
+CIEN.US,D,20000124,000000,262.92,277.83,259.84,269.08,542843,0
+CIEN.US,D,20000125,000000,273.84,274.33,243.25,259,585457,0
+CIEN.US,D,20000126,000000,258.86,262.5,237.16,238.42,436100,0
+CIEN.US,D,20000127,000000,249.34,262.5,241.08,247.38,634357,0
+CIEN.US,D,20000128,000000,243.67,252,223.16,231.42,540686,0
+CIEN.US,D,20000131,000000,231.84,234.5,210.21,229.67,494757,0
+CIEN.US,D,20000201,000000,238.84,244.58,229.88,242.34,323857,0
+CIEN.US,D,20000202,000000,243.25,262.5,243.25,259.42,449886,0
+CIEN.US,D,20000203,000000,262.29,264.25,250.88,264.04,576414,0
+CIEN.US,D,20000204,000000,265.16,270.13,259.84,264.46,359657,0
+CIEN.US,D,20000207,000000,275.66,291.83,273,282.87,642514,0
+CIEN.US,D,20000208,000000,290.5,302.75,287.42,301.84,520086,0
+CIEN.US,D,20000209,000000,299.88,304.5,288.75,292.88,453629,0
+CIEN.US,D,20000210,000000,294.63,349.79,294.42,346.5,1550086,0
+CIEN.US,D,20000211,000000,346.5,368.34,329.42,339.5,911743,0
+CIEN.US,D,20000214,000000,345.66,364.84,345.17,349.37,493157,0
+CIEN.US,D,20000215,000000,349.16,364,329.63,348.88,518929,0
+CIEN.US,D,20000216,000000,343.21,425.25,342.58,411.88,1609600,0
+CIEN.US,D,20000217,000000,413.42,413.63,385.21,397.46,985829,0
+CIEN.US,D,20000218,000000,409.5,439.25,401.66,403.62,1193714,0
+CIEN.US,D,20000222,000000,409.5,436.66,399.63,416.71,786943,0
+CIEN.US,D,20000223,000000,416.5,426.16,404.25,408.87,506143,0
+CIEN.US,D,20000224,000000,415.87,442.75,409.92,436.38,753529,0
+CIEN.US,D,20000225,000000,441,498.75,432.25,474.67,806029,0
+CIEN.US,D,20000228,000000,478.17,532,451.08,522.62,1119443,0
+CIEN.US,D,20000229,000000,533.75,566.16,530.25,559.37,1230343,0
+CIEN.US,D,20000301,000000,559.58,631.75,553,619.5,895986,0
+CIEN.US,D,20000302,000000,635.25,661.5,535.5,551.25,1299271,0
+CIEN.US,D,20000303,000000,577.92,630.84,560.21,592.62,1092829,0
+CIEN.US,D,20000306,000000,601.16,633.29,600.25,616.63,444771,0
+CIEN.US,D,20000307,000000,628.25,628.25,570.5,591.5,721357,0
+CIEN.US,D,20000308,000000,595.84,597.17,528.5,537.67,1077529,0
+CIEN.US,D,20000309,000000,556.08,591.5,531.58,587.79,677843,0
+CIEN.US,D,20000310,000000,575.75,598.5,549.5,570.08,402443,0
+CIEN.US,D,20000313,000000,523.25,556.5,504,514.92,739543,0
+CIEN.US,D,20000314,000000,528.71,539,469,469,925671,0
+CIEN.US,D,20000315,000000,471.38,471.66,428.75,438.62,1058686,0
+CIEN.US,D,20000316,000000,463.75,468.58,402.92,467.18,1575986,0
+CIEN.US,D,20000317,000000,470.75,503.58,465.5,499.17,751286,0
+CIEN.US,D,20000320,000000,504,504,456.96,459.62,684057,0
+CIEN.US,D,20000321,000000,451.5,501.13,417.13,492.38,751543,0
+CIEN.US,D,20000322,000000,496.16,553,483.84,526.96,729614,0
+CIEN.US,D,20000323,000000,521.5,544.25,505.75,541.38,616057,0
+CIEN.US,D,20000324,000000,564.34,581.84,546.42,568.33,685014,0
+CIEN.US,D,20000327,000000,570.08,579.25,548.66,551.04,388386,0
+CIEN.US,D,20000328,000000,548.66,549.08,514.08,515.13,483329,0
+CIEN.US,D,20000329,000000,516.25,517.16,451.5,454.37,929371,0
+CIEN.US,D,20000330,000000,430.5,476,427,452.34,915171,0
+CIEN.US,D,20000331,000000,465.5,465.5,427.84,441.42,699129,0
+CIEN.US,D,20000403,000000,425.67,450.87,392.63,398.58,861914,0
+CIEN.US,D,20000404,000000,400.54,401.66,277.34,357.42,2315814,0
+CIEN.US,D,20000405,000000,332.5,374.5,323.75,346.92,1154500,0
+CIEN.US,D,20000406,000000,367.5,414.75,364,411.04,1032671,0
+CIEN.US,D,20000407,000000,430.08,466.83,420.42,463.75,1015643,0
+CIEN.US,D,20000410,000000,463.75,464.66,390.04,395.5,934943,0
+CIEN.US,D,20000411,000000,376.25,415.66,350.84,371.63,1551929,0
+CIEN.US,D,20000412,000000,372.75,376.67,331.38,338.17,1209014,0
+CIEN.US,D,20000413,000000,347.34,370.79,316.75,350,1272157,0
+CIEN.US,D,20000414,000000,333.83,347.34,288.75,308,1108886,0
+CIEN.US,D,20000417,000000,278.25,327.25,277.34,325.92,1037143,0
+CIEN.US,D,20000418,000000,322.84,367.5,307.79,364.84,857714,0
+CIEN.US,D,20000419,000000,360.08,385,343,350.21,616800,0
+CIEN.US,D,20000420,000000,355.67,361.62,335.16,339.5,407843,0
+CIEN.US,D,20000424,000000,319.83,332.08,306.04,316.75,471757,0
+CIEN.US,D,20000425,000000,326.83,374.5,319.62,370.58,629700,0
+CIEN.US,D,20000426,000000,366.66,420.63,363.79,404.46,1226414,0
+CIEN.US,D,20000427,000000,383.25,449.96,378.84,435.54,1196100,0
+CIEN.US,D,20000428,000000,446.88,462,423.5,432.67,731829,0
+CIEN.US,D,20000501,000000,443.66,499.17,439.25,490.21,1172471,0
+CIEN.US,D,20000502,000000,481.46,501.76,444.5,449.12,962843,0
+CIEN.US,D,20000503,000000,437.92,456.75,416.92,444.36,709643,0
+CIEN.US,D,20000504,000000,442.96,473.83,431.34,464.17,640500,0
+CIEN.US,D,20000505,000000,452.83,485.66,451.5,481.46,553557,0
+CIEN.US,D,20000508,000000,464.17,471.66,437.92,437.92,562914,0
+CIEN.US,D,20000509,000000,452.62,466.83,412.16,421.54,1324643,0
+CIEN.US,D,20000510,000000,413,462,404.25,453.04,1410729,0
+CIEN.US,D,20000511,000000,470.82,474.67,427.84,453.04,1000014,0
+CIEN.US,D,20000512,000000,457.66,489.16,457.66,480.34,822386,0
+CIEN.US,D,20000515,000000,479.5,497,456.75,495.04,566400,0
+CIEN.US,D,20000516,000000,508.34,537.25,503.79,534.38,917171,0
+CIEN.US,D,20000517,000000,520.17,523.25,504,504.42,559114,0
+CIEN.US,D,20000518,000000,517.79,519.75,478.66,480.62,902300,0
+CIEN.US,D,20000519,000000,468.58,469.56,405.58,407.75,2041771,0
+CIEN.US,D,20000522,000000,401.66,402.5,338.17,377.58,1971729,0
+CIEN.US,D,20000523,000000,374.5,390.25,348.25,349.16,926529,0
+CIEN.US,D,20000524,000000,342.16,353.5,314.58,341.88,1177014,0
+CIEN.US,D,20000525,000000,349.79,384.58,346.5,365.75,1196914,0
+CIEN.US,D,20000526,000000,362.46,374.29,341.25,348.88,695286,0
+CIEN.US,D,20000530,000000,360.5,427,360.5,425.25,1412371,0
+CIEN.US,D,20000531,000000,409.5,448,402.5,418.88,1399886,0
+CIEN.US,D,20000601,000000,435.75,462,428.96,455.63,1069143,0
+CIEN.US,D,20000602,000000,488.46,512.75,470.96,484.12,1156514,0
+CIEN.US,D,20000605,000000,469.84,487.34,456.96,467.67,674943,0
+CIEN.US,D,20000606,000000,464.17,507.5,461.16,482.58,860129,0
+CIEN.US,D,20000607,000000,480.62,493.5,455,460.04,882257,0
+CIEN.US,D,20000608,000000,472.92,476,444.5,472.92,860071,0
+CIEN.US,D,20000609,000000,493.5,498.75,481.67,489.58,713571,0
+CIEN.US,D,20000612,000000,507.08,511.84,486.92,487.83,651871,0
+CIEN.US,D,20000613,000000,483.56,509.25,473.13,507.29,654186,0
+CIEN.US,D,20000614,000000,515.41,524.37,498.96,505.54,701400,0
+CIEN.US,D,20000615,000000,497,510.16,483.42,509.25,510314,0
+CIEN.US,D,20000616,000000,516.04,517.16,500.5,508.34,416786,0
+CIEN.US,D,20000619,000000,502.46,546.42,493.5,546,741629,0
+CIEN.US,D,20000620,000000,546,560.84,526.75,538.58,776757,0
+CIEN.US,D,20000621,000000,524.37,559.79,521.92,553,572857,0
+CIEN.US,D,20000622,000000,556.92,576.94,544.25,550.13,706471,0
+CIEN.US,D,20000623,000000,545.58,549.08,508.34,509.04,565371,0
+CIEN.US,D,20000626,000000,515.48,556.5,502.25,550.13,646229,0
+CIEN.US,D,20000627,000000,542.71,568.75,541.66,549.71,723257,0
+CIEN.US,D,20000628,000000,546,586.25,543.34,570.29,704471,0
+CIEN.US,D,20000629,000000,561.54,585.13,556.92,570.5,598986,0
+CIEN.US,D,20000630,000000,567,594.16,566.58,583.38,572471,0
+CIEN.US,D,20000703,000000,580.16,598.5,575.75,598.5,220600,0
+CIEN.US,D,20000705,000000,591.92,613.83,560.84,576.87,655214,0
+CIEN.US,D,20000706,000000,567.42,582.54,543.62,574.21,825529,0
+CIEN.US,D,20000707,000000,583.66,614.25,577.5,601.58,650071,0
+CIEN.US,D,20000710,000000,605.5,628.25,600.67,608.16,639943,0
+CIEN.US,D,20000711,000000,605.08,630.84,578.34,585.83,845829,0
+CIEN.US,D,20000712,000000,598.64,607.25,546.42,564.83,1636086,0
+CIEN.US,D,20000713,000000,584.5,591.08,561.75,581,642886,0
+CIEN.US,D,20000714,000000,585.27,586.67,561.33,569.17,505857,0
+CIEN.US,D,20000717,000000,577.5,595.21,549.92,563.5,494271,0
+CIEN.US,D,20000718,000000,554.96,566.37,537.25,549.29,422786,0
+CIEN.US,D,20000719,000000,535.5,548.66,521.5,533.12,483871,0
+CIEN.US,D,20000720,000000,540.75,577.5,533.75,573.79,556086,0
+CIEN.US,D,20000721,000000,566.79,569.17,542.5,545.58,407357,0
+CIEN.US,D,20000724,000000,556.5,583.66,547.33,567.21,577257,0
+CIEN.US,D,20000725,000000,570.08,574,546,567.21,351957,0
+CIEN.US,D,20000726,000000,570.08,589.75,542.5,584.71,545771,0
+CIEN.US,D,20000727,000000,567,579.25,521.29,527.17,740114,0
+CIEN.US,D,20000728,000000,525.21,528.08,454.16,470.54,962857,0
+CIEN.US,D,20000731,000000,472.92,508.62,462,497.42,885314,0
+CIEN.US,D,20000801,000000,495.25,521.5,493.5,502.25,470814,0
+CIEN.US,D,20000802,000000,495.25,500.08,476.84,482.79,410329,0
+CIEN.US,D,20000803,000000,458.64,507.5,449.33,496.79,967386,0
+CIEN.US,D,20000804,000000,509.67,528.5,499.66,520.38,563586,0
+CIEN.US,D,20000807,000000,524.58,531.58,510.16,518.42,408243,0
+CIEN.US,D,20000808,000000,512.75,537.25,512.75,520.38,346600,0
+CIEN.US,D,20000809,000000,530.04,557.55,529.83,546.42,570743,0
+CIEN.US,D,20000810,000000,535.92,544.25,519.12,526.12,388943,0
+CIEN.US,D,20000811,000000,522.83,546.42,497.84,546.42,397400,0
+CIEN.US,D,20000814,000000,546.63,574,546.63,572.88,561543,0
+CIEN.US,D,20000815,000000,570.08,598.5,568.96,595,646800,0
+CIEN.US,D,20000816,000000,605.5,607.25,570.92,571.34,883286,0
+CIEN.US,D,20000817,000000,582.12,635.25,581.84,627.13,1763443,0
+CIEN.US,D,20000818,000000,656.32,666.75,612.5,618.38,2100229,0
+CIEN.US,D,20000821,000000,623.63,645.75,609.21,637.21,872414,0
+CIEN.US,D,20000822,000000,638.33,676.83,637,669.83,1332714,0
+CIEN.US,D,20000823,000000,662.34,686.63,659.12,679.84,817814,0
+CIEN.US,D,20000824,000000,685.16,704.62,670.25,703.71,822829,0
+CIEN.US,D,20000825,000000,700.42,704.83,682.08,692.79,570714,0
+CIEN.US,D,20000828,000000,696.29,736.96,690.13,733.04,834314,0
+CIEN.US,D,20000829,000000,730.66,748.37,708.61,741.79,824629,0
+CIEN.US,D,20000830,000000,737.87,750.96,721,735.42,538843,0
+CIEN.US,D,20000831,000000,734.79,776.37,725.83,775.88,710143,0
+CIEN.US,D,20000901,000000,782.04,805.42,769.16,805.42,588643,0
+CIEN.US,D,20000905,000000,797.58,797.58,700,757.12,2170229,0
+CIEN.US,D,20000906,000000,750.12,778.96,728,729.54,1463043,0
+CIEN.US,D,20000907,000000,738.08,761.25,721,752.5,963500,0
+CIEN.US,D,20000908,000000,741.16,749.84,698.25,698.67,991800,0
+CIEN.US,D,20000911,000000,690.34,708.75,639.17,644,1843029,0
+CIEN.US,D,20000912,000000,651,666.75,611.66,626.5,1502757,0
+CIEN.US,D,20000913,000000,615.16,687.33,615.16,678.58,1810929,0
+CIEN.US,D,20000914,000000,702.66,745.92,700,728.84,1477186,0
+CIEN.US,D,20000915,000000,728,752.5,718.13,750.54,988000,0
+CIEN.US,D,20000918,000000,744.38,755.58,714,724.5,1225100,0
+CIEN.US,D,20000919,000000,747.25,783.58,728,775.25,1418829,0
+CIEN.US,D,20000920,000000,784,838.25,775.25,817.25,1721143,0
+CIEN.US,D,20000921,000000,820.75,843.08,795.34,799.75,1233529,0
+CIEN.US,D,20000922,000000,750.75,847.42,749,845.25,2080957,0
+CIEN.US,D,20000925,000000,903,953.75,880.25,892.92,2356029,0
+CIEN.US,D,20000926,000000,908.25,938,856.66,889.84,1969457,0
+CIEN.US,D,20000927,000000,920.5,920.92,845.67,861.84,1849729,0
+CIEN.US,D,20000928,000000,819.42,916.44,818.16,910,2686600,0
+CIEN.US,D,20000929,000000,909.16,927.08,826,859.67,1382657,0
+CIEN.US,D,20001002,000000,878.92,896,827.75,849.66,1741986,0
+CIEN.US,D,20001003,000000,871.08,872.34,767.34,770.84,1882629,0
+CIEN.US,D,20001004,000000,747.25,816.83,742.84,801.08,1664571,0
+CIEN.US,D,20001005,000000,801.5,835.66,784,820.33,1114586,0
+CIEN.US,D,20001006,000000,819.42,827.75,736.75,773.92,1328800,0
+CIEN.US,D,20001009,000000,766.08,806.75,708.75,772.17,1612229,0
+CIEN.US,D,20001010,000000,773.08,820.75,742,802.69,2043814,0
+CIEN.US,D,20001011,000000,773.92,828.17,770,784,3110114,0
+CIEN.US,D,20001012,000000,812.42,830.83,763,794.15,2496586,0
+CIEN.US,D,20001013,000000,787.64,896.84,777.84,895.16,1511043,0
+CIEN.US,D,20001016,000000,884.52,962.92,871.5,946.19,1876543,0
+CIEN.US,D,20001017,000000,976.5,987.42,890.75,910,1782143,0
+CIEN.US,D,20001018,000000,867.16,924.42,815.5,868.42,2073314,0
+CIEN.US,D,20001019,000000,917,980.84,899.5,979.23,1501200,0
+CIEN.US,D,20001020,000000,991.34,1057,975.66,1046.5,1649071,0
+CIEN.US,D,20001023,000000,1043,1046.92,960.75,994.84,1415514,0
+CIEN.US,D,20001024,000000,1019.34,1041.25,917,947.66,1959429,0
+CIEN.US,D,20001025,000000,840.84,841.75,707,758.66,5465057,0
+CIEN.US,D,20001026,000000,760.34,761.25,588,721,5814914,0
+CIEN.US,D,20001027,000000,784,795.83,682.5,730.66,3532486,0
+CIEN.US,D,20001030,000000,688.66,722.75,623.84,634.83,2839900,0
+CIEN.US,D,20001031,000000,655.83,737.17,649.25,735.84,2431314,0
+CIEN.US,D,20001101,000000,713.58,782.25,683.83,745.08,2340129,0
+CIEN.US,D,20001102,000000,769.58,796.25,759.5,764.33,1352286,0
+CIEN.US,D,20001103,000000,777,812,767.83,793.17,1285843,0
+CIEN.US,D,20001106,000000,800.66,812.42,708.75,728,2106471,0
+CIEN.US,D,20001107,000000,724.5,765.66,670.67,723.17,1988986,0
+CIEN.US,D,20001108,000000,736.75,740.25,629.16,629.58,2703086,0
+CIEN.US,D,20001109,000000,616,654.5,588.84,629.16,2563357,0
+CIEN.US,D,20001110,000000,611.17,665.42,599.34,633.92,1969814,0
+CIEN.US,D,20001113,000000,616,685.16,586.25,635.67,2220971,0
+CIEN.US,D,20001114,000000,679.84,734.16,676.34,728,2144443,0
+CIEN.US,D,20001115,000000,720.16,752.5,675.5,703.08,1605557,0
+CIEN.US,D,20001116,000000,681.17,722.33,674.17,683.83,1454314,0
+CIEN.US,D,20001117,000000,695.17,739.34,679.84,731.08,1917771,0
+CIEN.US,D,20001120,000000,693.84,707.42,629.16,629.58,1655057,0
+CIEN.US,D,20001121,000000,633.5,694.75,622.16,673.75,1814357,0
+CIEN.US,D,20001122,000000,665,707,630,652.75,1582529,0
+CIEN.US,D,20001124,000000,682.5,716.66,667.66,715.75,689600,0
+CIEN.US,D,20001127,000000,739.83,741.16,672.84,682.08,1456986,0
+CIEN.US,D,20001128,000000,685.16,688.66,586.25,588,2523271,0
+CIEN.US,D,20001129,000000,574,577.5,466.83,511,5469386,0
+CIEN.US,D,20001130,000000,493.5,546,493.5,531.58,3203614,0
+CIEN.US,D,20001201,000000,550.34,586.25,525,538.58,2214557,0
+CIEN.US,D,20001204,000000,542.5,575.75,523.25,561.33,1825271,0
+CIEN.US,D,20001205,000000,602.35,700,589.75,698.67,2780171,0
+CIEN.US,D,20001206,000000,692.16,723.17,665.84,667.66,2297886,0
+CIEN.US,D,20001207,000000,639.66,688.17,626.92,669.34,3435643,0
+CIEN.US,D,20001208,000000,734.23,812,686,770,4619300,0
+CIEN.US,D,20001211,000000,828.52,838.25,791.84,822.5,2317229,0
+CIEN.US,D,20001212,000000,796.67,849.66,796.25,812.56,1761486,0
+CIEN.US,D,20001213,000000,838.25,843.5,717.5,732.34,2601800,0
+CIEN.US,D,20001214,000000,731.5,762.16,668.5,678.58,2504600,0
+CIEN.US,D,20001215,000000,668.5,731.92,651,705.11,2308529,0
+CIEN.US,D,20001218,000000,723.17,760.34,644.84,674.66,2239400,0
+CIEN.US,D,20001219,000000,616.84,626.5,507.5,512.33,5395957,0
+CIEN.US,D,20001220,000000,476,504.84,437.5,446.67,3554514,0
+CIEN.US,D,20001221,000000,453.67,488.25,416.92,419.16,2353814,0
+CIEN.US,D,20001222,000000,450.66,541.66,448.42,539,3206243,0
+CIEN.US,D,20001226,000000,553,570.5,490,519.33,1847271,0
+CIEN.US,D,20001227,000000,516.25,560.84,502.67,559.16,1467314,0
+CIEN.US,D,20001228,000000,553,603.75,546,595.42,1689086,0
+CIEN.US,D,20001229,000000,607.25,623.84,547.33,568.75,1743429,0
+CIEN.US,D,20010102,000000,539,549.5,448.84,461.16,2479657,0
+CIEN.US,D,20010103,000000,440.16,595.84,434,594.58,3488386,0
+CIEN.US,D,20010104,000000,568.75,596.75,542.5,577.08,2693286,0
+CIEN.US,D,20010105,000000,578.83,584.5,513.66,518,1878929,0
+CIEN.US,D,20010108,000000,499.66,525.84,469,524.16,2091714,0
+CIEN.US,D,20010109,000000,532,542.5,490,501.34,1754200,0
+CIEN.US,D,20010110,000000,484.75,556.08,469,552.58,2073571,0
+CIEN.US,D,20010111,000000,541.17,607.25,540.75,584.5,2335700,0
+CIEN.US,D,20010112,000000,588,645.75,580.86,622.16,2534343,0
+CIEN.US,D,20010116,000000,629.58,646.66,616,630.42,1462029,0
+CIEN.US,D,20010117,000000,691.67,701.75,673.75,679.42,2036771,0
+CIEN.US,D,20010118,000000,678.58,717.5,644,717.08,2401100,0
+CIEN.US,D,20010119,000000,736.19,742,700,733.67,2116457,0
+CIEN.US,D,20010122,000000,718.83,728.84,689.5,706.16,1697743,0
+CIEN.US,D,20010123,000000,703.5,724.5,691.25,718.69,1357829,0
+CIEN.US,D,20010124,000000,714.84,756,700.84,714,1414243,0
+CIEN.US,D,20010125,000000,676.83,695.66,629.58,630.42,1983114,0
+CIEN.US,D,20010126,000000,578.83,651,573.16,633.92,2243271,0
+CIEN.US,D,20010129,000000,634.34,671.16,630.42,658.84,1233400,0
+CIEN.US,D,20010130,000000,661.5,694.75,652.75,686,1399329,0
+CIEN.US,D,20010131,000000,693.63,719.67,628.25,630.42,1973529,0
+CIEN.US,D,20010201,000000,638.75,648.34,600.25,617.33,2006000,0
+CIEN.US,D,20010202,000000,611.17,618.17,584.5,586.25,1502643,0
+CIEN.US,D,20010205,000000,577.5,599.34,561.75,591.5,1369686,0
+CIEN.US,D,20010206,000000,584.92,589.33,574,578.83,2787814,0
+CIEN.US,D,20010207,000000,567,585.34,542.5,573.16,2717686,0
+CIEN.US,D,20010208,000000,577.92,600.25,556.08,580.58,2834571,0
+CIEN.US,D,20010209,000000,574.21,577.92,552.16,559.16,1345971,0
+CIEN.US,D,20010212,000000,532,539,491.75,515.34,2625029,0
+CIEN.US,D,20010213,000000,536.13,558.67,483,484.33,2595343,0
+CIEN.US,D,20010214,000000,484.75,542.36,482.16,537.67,2789243,0
+CIEN.US,D,20010215,000000,599.34,658,597.66,623,5994471,0
+CIEN.US,D,20010216,000000,592.34,616.84,572.25,578.34,3767386,0
+CIEN.US,D,20010220,000000,588.84,589.75,523.25,541.17,3292114,0
+CIEN.US,D,20010221,000000,520.66,549.5,491.75,501.34,3265114,0
+CIEN.US,D,20010222,000000,499.66,517.16,460.25,483.84,4404971,0
+CIEN.US,D,20010223,000000,481.04,528.08,466.83,521.5,3382414,0
+CIEN.US,D,20010226,000000,532.84,544.25,500.92,540.75,2558886,0
+CIEN.US,D,20010227,000000,531.58,539.42,486.5,488.25,2360971,0
+CIEN.US,D,20010228,000000,496.58,515.34,453.25,470.33,3955229,0
+CIEN.US,D,20010301,000000,458.5,519.75,444.5,518,3613886,0
+CIEN.US,D,20010302,000000,497.84,529.83,461.16,463.33,3898600,0
+CIEN.US,D,20010305,000000,480.13,491.33,464.66,489.16,2454914,0
+CIEN.US,D,20010306,000000,514.08,539.77,512.75,523.25,3065143,0
+CIEN.US,D,20010307,000000,545.58,547.75,520.66,527.17,2851971,0
+CIEN.US,D,20010308,000000,514.5,521.71,496.16,501.34,2359414,0
+CIEN.US,D,20010309,000000,481.46,493.92,443.66,455.84,3135929,0
+CIEN.US,D,20010312,000000,420.42,422.87,360.08,373.17,6533057,0
+CIEN.US,D,20010313,000000,385.84,404.25,371.84,403.34,4157843,0
+CIEN.US,D,20010314,000000,374.92,409.5,364,373.66,4879457,0
+CIEN.US,D,20010315,000000,406.84,414.75,379.33,383.25,3579186,0
+CIEN.US,D,20010316,000000,383.25,397.25,354.34,369.67,3498629,0
+CIEN.US,D,20010319,000000,366.17,370.16,329,367.08,4544157,0
+CIEN.US,D,20010320,000000,367.5,382.83,334.25,335.16,3902971,0
+CIEN.US,D,20010321,000000,347.83,367.92,339.5,354.83,4410029,0
+CIEN.US,D,20010322,000000,360.08,410.83,347.83,410.34,4252500,0
+CIEN.US,D,20010323,000000,432.25,434.84,389.34,395.5,4469371,0
+CIEN.US,D,20010326,000000,398.86,419.58,389.83,396.34,2973300,0
+CIEN.US,D,20010327,000000,389.9,409.08,367.5,376.67,4104429,0
+CIEN.US,D,20010328,000000,354.83,362.04,326.83,327.39,5304786,0
+CIEN.US,D,20010329,000000,313.67,319.34,280.84,288.33,4824886,0
+CIEN.US,D,20010330,000000,273.84,308,255.5,292.25,6995229,0
+CIEN.US,D,20010402,000000,288.75,305.34,284.34,297.08,4531457,0
+CIEN.US,D,20010403,000000,284.9,289.17,241.5,249.83,7552386,0
+CIEN.US,D,20010404,000000,252,271.25,241.08,245,5465700,0
+CIEN.US,D,20010405,000000,267.75,281.33,265.16,270.83,5602786,0
+CIEN.US,D,20010406,000000,264.67,269.08,239.61,239.75,4339671,0
+CIEN.US,D,20010409,000000,254.24,258.09,243.67,257.18,3544629,0
+CIEN.US,D,20010410,000000,270.69,325.5,270.27,321.93,6332371,0
+CIEN.US,D,20010411,000000,357.7,369.25,329.91,342.51,5529100,0
+CIEN.US,D,20010412,000000,334.25,393.26,331.17,391.86,4385600,0
+CIEN.US,D,20010416,000000,380.66,386.68,338.94,360.57,3812686,0
+CIEN.US,D,20010417,000000,336.77,384.58,336.63,371.63,4933257,0
+CIEN.US,D,20010418,000000,415.52,469,401.45,406.42,6569886,0
+CIEN.US,D,20010419,000000,418.6,473.2,413,471.1,4502029,0
+CIEN.US,D,20010420,000000,465.5,496.23,451.5,469.63,4751143,0
+CIEN.US,D,20010423,000000,450.45,453.18,416.5,417.76,3059400,0
+CIEN.US,D,20010424,000000,418.95,446.6,386.89,396.69,4710743,0
+CIEN.US,D,20010425,000000,377.93,420,373.94,402.78,4360971,0
+CIEN.US,D,20010426,000000,411.46,414.4,364,365.05,4225843,0
+CIEN.US,D,20010427,000000,360.5,364,334.95,352.03,4721629,0
+CIEN.US,D,20010430,000000,374.5,393.75,367.29,385.42,4626557,0
+CIEN.US,D,20010501,000000,384.02,411.18,364.42,410.2,3979686,0
+CIEN.US,D,20010502,000000,425.81,432.6,403.9,421.19,3790643,0
+CIEN.US,D,20010503,000000,400.26,416.78,382.13,382.62,3137686,0
+CIEN.US,D,20010504,000000,366.94,388.5,363.93,379.75,4340643,0
+CIEN.US,D,20010507,000000,388.01,406,385.7,386.96,3001986,0
+CIEN.US,D,20010508,000000,430.08,432.6,409.64,431.2,4621529,0
+CIEN.US,D,20010509,000000,416.22,441.49,413,423.85,3404071,0
+CIEN.US,D,20010510,000000,444.29,444.5,402.15,402.57,2900371,0
+CIEN.US,D,20010511,000000,408.94,416.85,404.88,411.11,2027829,0
+CIEN.US,D,20010514,000000,411.18,420,401.8,419.65,2253114,0
+CIEN.US,D,20010515,000000,408.59,408.94,382.48,388.08,3523057,0
+CIEN.US,D,20010516,000000,378.28,415.38,370.65,412.3,3856929,0
+CIEN.US,D,20010517,000000,409.29,436.45,392.84,397.25,6041786,0
+CIEN.US,D,20010518,000000,399.7,410.76,392.42,401.45,2447357,0
+CIEN.US,D,20010521,000000,405.23,427,402.08,425.53,2901043,0
+CIEN.US,D,20010522,000000,448,467.11,446.25,450.1,4695771,0
+CIEN.US,D,20010523,000000,431.2,443.59,426.51,436.8,2768300,0
+CIEN.US,D,20010524,000000,446.04,446.95,425.81,441.77,2102171,0
+CIEN.US,D,20010525,000000,437.5,441.98,420.7,422.38,1162129,0
+CIEN.US,D,20010529,000000,416.92,418.6,393.4,399.07,1687614,0
+CIEN.US,D,20010530,000000,388.92,388.92,360.5,365.33,2684614,0
+CIEN.US,D,20010531,000000,374.43,390.6,369.25,379.05,2116400,0
+CIEN.US,D,20010601,000000,387.17,389.83,369.25,383.67,2045786,0
+CIEN.US,D,20010604,000000,386.33,393.4,378.77,383.11,1317543,0
+CIEN.US,D,20010605,000000,386.4,429.66,386.05,416.99,2482786,0
+CIEN.US,D,20010606,000000,425.18,433.65,414.47,416.36,2841500,0
+CIEN.US,D,20010607,000000,412.44,433.65,411.04,432.88,1877643,0
+CIEN.US,D,20010608,000000,422.52,422.94,387.8,392.98,2502829,0
+CIEN.US,D,20010611,000000,382.2,383.88,361.97,370.93,2197257,0
+CIEN.US,D,20010612,000000,354.9,378,349.44,371.14,2548014,0
+CIEN.US,D,20010613,000000,374.85,376.32,337.75,340.9,2387557,0
+CIEN.US,D,20010614,000000,335.23,335.3,312.06,312.69,2990343,0
+CIEN.US,D,20010615,000000,294,301,274.75,280.98,5055386,0
+CIEN.US,D,20010618,000000,284.9,293.79,263.9,272.02,2646300,0
+CIEN.US,D,20010619,000000,285.95,287,245.28,257.18,5076786,0
+CIEN.US,D,20010620,000000,243.67,264.88,243.67,262.22,3716000,0
+CIEN.US,D,20010621,000000,266.7,285.95,260.61,274.68,3336971,0
+CIEN.US,D,20010622,000000,280.49,295.75,276.5,290.5,2760114,0
+CIEN.US,D,20010625,000000,301.7,302.05,278.11,282.66,2579529,0
+CIEN.US,D,20010626,000000,275.24,284.62,264.81,279.3,2714529,0
+CIEN.US,D,20010627,000000,281.33,293.79,267.05,273.63,3040071,0
+CIEN.US,D,20010628,000000,282.38,283.43,250.95,252.35,4705986,0
+CIEN.US,D,20010629,000000,260.47,272.65,253.4,266,2903086,0
+CIEN.US,D,20010702,000000,258.65,273,250.18,256.41,1962200,0
+CIEN.US,D,20010703,000000,251.93,263.9,251.3,259.21,944243,0
+CIEN.US,D,20010705,000000,252.77,254.52,240.24,241.78,2313771,0
+CIEN.US,D,20010706,000000,233.45,234.29,211.75,216.93,3246300,0
+CIEN.US,D,20010709,000000,224,231.42,220.15,225.68,2267314,0
+CIEN.US,D,20010710,000000,233.73,238,203.07,205.24,3385957,0
+CIEN.US,D,20010711,000000,203.56,218.61,198.03,217.42,3830514,0
+CIEN.US,D,20010712,000000,237.3,252.7,229.6,249.34,4122986,0
+CIEN.US,D,20010713,000000,244.3,250.95,234.57,239.47,2259500,0
+CIEN.US,D,20010716,000000,237.16,246.61,225.05,227.01,2043471,0
+CIEN.US,D,20010717,000000,219.8,239.4,219.17,237.37,2093814,0
+CIEN.US,D,20010718,000000,229.6,236.39,214.41,221.97,1540057,0
+CIEN.US,D,20010719,000000,231.7,231.7,222.11,226.1,1796214,0
+CIEN.US,D,20010720,000000,222.95,228.2,208.32,212.45,2524343,0
+CIEN.US,D,20010723,000000,217.7,221.9,208.95,211.75,1615686,0
+CIEN.US,D,20010724,000000,209.44,218.05,203.7,216.93,1826129,0
+CIEN.US,D,20010725,000000,216.93,218.4,200.2,206.15,2142129,0
+CIEN.US,D,20010726,000000,209.44,225.47,205.31,220.15,2214157,0
+CIEN.US,D,20010727,000000,216.23,226.66,212.8,222.95,1677186,0
+CIEN.US,D,20010730,000000,223.79,226.24,215.46,218.96,1337986,0
+CIEN.US,D,20010731,000000,219.52,242.34,219.45,231.98,2527429,0
+CIEN.US,D,20010801,000000,239.75,249.9,236.25,249.55,1746557,0
+CIEN.US,D,20010802,000000,258.58,259.21,233.8,240.31,2381529,0
+CIEN.US,D,20010803,000000,240.52,247.73,237.3,244.16,1504429,0
+CIEN.US,D,20010806,000000,240.8,248.29,236.18,237.44,1255600,0
+CIEN.US,D,20010807,000000,237.09,244.65,233.8,240.8,1485071,0
+CIEN.US,D,20010808,000000,235.69,236.95,215.95,216.16,1875971,0
+CIEN.US,D,20010809,000000,219.94,221.76,210,216.16,2011857,0
+CIEN.US,D,20010810,000000,214.83,218.68,203.7,210.14,1485643,0
+CIEN.US,D,20010813,000000,206.08,217.7,200.9,216.93,1787629,0
+CIEN.US,D,20010814,000000,219.03,219.45,204.89,205.8,1934100,0
+CIEN.US,D,20010815,000000,207.06,209.3,194.95,196.84,1770457,0
+CIEN.US,D,20010816,000000,150.08,151.06,130.2,137.34,13563229,0
+CIEN.US,D,20010817,000000,133.35,138.39,130.9,131.46,3093129,0
+CIEN.US,D,20010820,000000,126.84,127.47,119,126.63,2838914,0
+CIEN.US,D,20010821,000000,126.98,127.54,119,119.35,2332100,0
+CIEN.US,D,20010822,000000,120.75,123.2,118.51,122.08,1651671,0
+CIEN.US,D,20010823,000000,131.25,131.32,123.9,124.6,4420357,0
+CIEN.US,D,20010824,000000,127.68,128.94,125.3,128.8,1847400,0
+CIEN.US,D,20010827,000000,127.75,129.36,126,129.15,1298700,0
+CIEN.US,D,20010828,000000,129.29,130.9,126.35,127.89,1206657,0
+CIEN.US,D,20010829,000000,133,134.61,124.25,129.78,11873072,0
+CIEN.US,D,20010830,000000,127.05,129.5,120.75,122.78,3076243,0
+CIEN.US,D,20010831,000000,120.54,124.25,118.3,119.84,1448600,0
+CIEN.US,D,20010904,000000,117.74,118.93,104.93,105.35,2352943,0
+CIEN.US,D,20010905,000000,104.93,105.35,93.73,98.07,3283457,0
+CIEN.US,D,20010906,000000,95.9,103.81,94.85,101.15,2315214,0
+CIEN.US,D,20010907,000000,99.61,103.46,96.95,99.05,2078214,0
+CIEN.US,D,20010910,000000,95.9,97.02,91.35,93.87,1777757,0
+CIEN.US,D,20010917,000000,87.99,95.62,86.66,90.86,1847343,0
+CIEN.US,D,20010918,000000,92.33,92.61,76.93,80.43,2693129,0
+CIEN.US,D,20010919,000000,82.39,83.23,73.92,81.76,2389114,0
+CIEN.US,D,20010920,000000,77,85.75,76.58,84.35,2419071,0
+CIEN.US,D,20010921,000000,78.54,82.53,72.8,73.78,2917557,0
+CIEN.US,D,20010924,000000,77.21,81.34,74.76,79.66,1678143,0
+CIEN.US,D,20010925,000000,82.11,83.65,75.39,76.72,1593986,0
+CIEN.US,D,20010926,000000,78.26,83.3,71.4,72.1,1498000,0
+CIEN.US,D,20010927,000000,70,72.17,65.87,69.37,1660771,0
+CIEN.US,D,20010928,000000,71.05,73.22,66.64,72.03,1663014,0
+CIEN.US,D,20011001,000000,70.14,71.05,68.25,68.74,1183871,0
+CIEN.US,D,20011002,000000,68.95,71.4,65.66,66.57,1851486,0
+CIEN.US,D,20011003,000000,65.66,88.27,64.4,84.21,4052914,0
+CIEN.US,D,20011004,000000,87.5,88.9,78.05,79.03,3394514,0
+CIEN.US,D,20011005,000000,77.7,91.7,76.65,87.43,3039514,0
+CIEN.US,D,20011008,000000,84.35,93.1,83.51,87.29,2129757,0
+CIEN.US,D,20011009,000000,87.92,90.86,79.8,80.22,1904157,0
+CIEN.US,D,20011010,000000,79.94,89.25,77.98,87.36,2108229,0
+CIEN.US,D,20011011,000000,91.91,106.75,91.77,106.68,3925886,0
+CIEN.US,D,20011012,000000,111.51,120.05,107.8,119.91,4937443,0
+CIEN.US,D,20011015,000000,116.55,116.9,109.48,114.66,2369514,0
+CIEN.US,D,20011016,000000,117.25,130.76,113.82,128.45,3056071,0
+CIEN.US,D,20011017,000000,136.57,136.85,108.43,111.02,4584643,0
+CIEN.US,D,20011018,000000,112.07,118.58,106.4,118.3,3686357,0
+CIEN.US,D,20011019,000000,113.96,117.46,108.64,115.01,2377529,0
+CIEN.US,D,20011022,000000,113.26,122.15,108.15,116.97,2478586,0
+CIEN.US,D,20011023,000000,122.08,125.09,118.44,121.24,2660186,0
+CIEN.US,D,20011024,000000,121.17,136.71,120.05,135.45,3059771,0
+CIEN.US,D,20011025,000000,130.27,153.86,124.6,152.53,4118886,0
+CIEN.US,D,20011026,000000,149.1,154,136.85,138.6,3554986,0
+CIEN.US,D,20011029,000000,137.2,141.75,126.21,126.35,2599214,0
+CIEN.US,D,20011030,000000,121.52,125.72,114.94,116.69,3306343,0
+CIEN.US,D,20011031,000000,124.18,126.49,112.7,113.82,4451829,0
+CIEN.US,D,20011101,000000,117.18,117.53,111.72,115.22,2973900,0
+CIEN.US,D,20011102,000000,111.37,112,104.3,105.63,3989886,0
+CIEN.US,D,20011105,000000,111.3,120.33,110.25,118.44,4096171,0
+CIEN.US,D,20011106,000000,116.69,116.83,109.55,113.68,4721086,0
+CIEN.US,D,20011107,000000,110.74,124.6,109.13,121.8,5574629,0
+CIEN.US,D,20011108,000000,126.7,131.67,116.06,117.6,4703514,0
+CIEN.US,D,20011109,000000,118.3,122.36,117.25,120.26,2521843,0
+CIEN.US,D,20011112,000000,128.31,136.36,122.5,131.81,7721000,0
+CIEN.US,D,20011113,000000,138.25,139.72,124.95,129.01,5918986,0
+CIEN.US,D,20011114,000000,132.02,132.16,125.3,131.39,2840100,0
+CIEN.US,D,20011115,000000,129.85,136.85,129.08,133.63,2852114,0
+CIEN.US,D,20011116,000000,134.26,138.46,131.67,135.94,2240829,0
+CIEN.US,D,20011119,000000,139.3,149.8,138.6,148.12,3814971,0
+CIEN.US,D,20011120,000000,146.72,151.97,131.67,133.56,5293514,0
+CIEN.US,D,20011121,000000,134.05,140.42,132.65,136.15,2800800,0
+CIEN.US,D,20011123,000000,138.74,140,136.57,138.67,934971,0
+CIEN.US,D,20011126,000000,142.17,144.69,136.5,141.33,2880557,0
+CIEN.US,D,20011127,000000,145.25,147.77,139.37,141.33,4797371,0
+CIEN.US,D,20011128,000000,143.22,145.53,123.55,124.67,6296657,0
+CIEN.US,D,20011129,000000,128.1,130.41,125.72,128.73,2856243,0
+CIEN.US,D,20011130,000000,129.01,129.43,121.45,124.25,2410271,0
+CIEN.US,D,20011203,000000,120.4,124.18,117.6,119.42,2892529,0
+CIEN.US,D,20011204,000000,122.57,131.6,119.91,131.11,2765000,0
+CIEN.US,D,20011205,000000,134.47,148.33,132.09,142.59,6106229,0
+CIEN.US,D,20011206,000000,141.4,146.65,134.19,136.92,3854643,0
+CIEN.US,D,20011207,000000,136.15,136.15,129.15,130.06,2266043,0
+CIEN.US,D,20011210,000000,127.61,133.63,126.77,128.24,1934614,0
+CIEN.US,D,20011211,000000,132.72,135.1,131.04,132.51,3283571,0
+CIEN.US,D,20011212,000000,132.65,132.65,123.06,125.79,3804314,0
+CIEN.US,D,20011213,000000,107.52,113.75,104.16,104.58,8564900,0
+CIEN.US,D,20011214,000000,104.44,104.79,96.6,99.82,4148743,0
+CIEN.US,D,20011217,000000,99.12,107.31,97.65,104.37,2544657,0
+CIEN.US,D,20011218,000000,108.85,110.25,105.77,108.29,1895743,0
+CIEN.US,D,20011219,000000,104.3,106.47,101.5,102.27,1640943,0
+CIEN.US,D,20011220,000000,98.7,103.53,97.51,98.07,1855800,0
+CIEN.US,D,20011221,000000,99.89,104.58,99.05,101.01,1670514,0
+CIEN.US,D,20011224,000000,100.94,103.18,98.7,99.26,359343,0
+CIEN.US,D,20011226,000000,99.75,102.76,96.74,98.42,889486,0
+CIEN.US,D,20011227,000000,99.4,100.59,97.72,99.61,1085629,0
+CIEN.US,D,20011228,000000,100.38,101.29,98.42,99.47,1079586,0
+CIEN.US,D,20011231,000000,99.68,104.65,97.65,100.17,1587471,0
+CIEN.US,D,20020102,000000,102.06,109.2,101.85,109.13,1899329,0
+CIEN.US,D,20020103,000000,110.46,112.28,107.24,109.76,2786386,0
+CIEN.US,D,20020104,000000,112,117.67,109.2,115.29,3722171,0
+CIEN.US,D,20020107,000000,117.81,121.1,112.7,117.25,2897286,0
+CIEN.US,D,20020108,000000,116.97,119.91,109.2,109.9,4030700,0
+CIEN.US,D,20020109,000000,113.19,115.15,109.34,109.41,3185271,0
+CIEN.US,D,20020110,000000,110.6,110.74,105.98,107.52,1583529,0
+CIEN.US,D,20020111,000000,108.22,110.39,101.99,102.48,2068229,0
+CIEN.US,D,20020114,000000,101.5,101.85,97.86,98.7,1549429,0
+CIEN.US,D,20020115,000000,99.47,100.1,96.25,98.77,1741471,0
+CIEN.US,D,20020116,000000,96.88,97.44,91.35,92.26,1669786,0
+CIEN.US,D,20020117,000000,95.41,97.3,93.45,96.95,1413357,0
+CIEN.US,D,20020118,000000,94.5,97.3,92.75,94.78,1461529,0
+CIEN.US,D,20020122,000000,97.23,100.1,91,91.28,1851543,0
+CIEN.US,D,20020123,000000,92.47,96.25,88.55,95.83,2209871,0
+CIEN.US,D,20020124,000000,98.49,99.4,96.81,97.51,1124057,0
+CIEN.US,D,20020125,000000,95.2,96.6,93.45,93.94,902543,0
+CIEN.US,D,20020128,000000,95.06,97.79,91.35,95.83,1099686,0
+CIEN.US,D,20020129,000000,95.55,97.65,92.75,93.94,1449600,0
+CIEN.US,D,20020130,000000,94.5,95.06,89.95,94.57,1444157,0
+CIEN.US,D,20020131,000000,94.22,94.5,88.2,88.9,1518129,0
+CIEN.US,D,20020201,000000,86.03,90.65,83.65,84,2760500,0
+CIEN.US,D,20020204,000000,80.15,81.13,69.44,70.84,4219357,0
+CIEN.US,D,20020205,000000,62.79,68.53,62.51,63,6095714,0
+CIEN.US,D,20020206,000000,64.68,66.5,61.11,63.14,3808957,0
+CIEN.US,D,20020207,000000,63.14,67.69,62.3,64.33,1873300,0
+CIEN.US,D,20020208,000000,65.87,66.5,63.21,66.22,1529186,0
+CIEN.US,D,20020211,000000,69.65,73.78,68.46,73.29,2894514,0
+CIEN.US,D,20020212,000000,71.82,72.94,68.74,70.56,2521100,0
+CIEN.US,D,20020213,000000,72.17,73.15,66.85,68.67,2083571,0
+CIEN.US,D,20020214,000000,69.65,70,63.35,63.84,2376086,0
+CIEN.US,D,20020215,000000,63.98,64.4,59.78,61.11,2112143,0
+CIEN.US,D,20020219,000000,59.64,62.93,57.75,59.15,3494700,0
+CIEN.US,D,20020220,000000,60.76,61.11,57.05,60.9,1846429,0
+CIEN.US,D,20020221,000000,56.56,58.17,53.2,53.2,3867914,0
+CIEN.US,D,20020222,000000,52.64,53.69,49.91,52.99,2384629,0
+CIEN.US,D,20020225,000000,53.83,55.65,51.31,55.51,1612143,0
+CIEN.US,D,20020226,000000,56.63,57.4,54.18,56.35,1471643,0
+CIEN.US,D,20020227,000000,57.4,57.96,54.53,54.6,1820000,0
+CIEN.US,D,20020228,000000,55.16,56.35,53.34,54.32,1463414,0
+CIEN.US,D,20020301,000000,54.95,57.61,54.81,56.77,1591500,0
+CIEN.US,D,20020304,000000,58.24,62.16,57.54,60.97,2236514,0
+CIEN.US,D,20020305,000000,60.83,66.85,60.27,64.75,2500700,0
+CIEN.US,D,20020306,000000,64.05,67.97,61.74,66.99,2228486,0
+CIEN.US,D,20020307,000000,68.53,70.28,65.94,67.9,1834514,0
+CIEN.US,D,20020308,000000,65.8,67.55,63.56,64.89,2531843,0
+CIEN.US,D,20020311,000000,63.21,76.65,61.95,72.03,5077386,0
+CIEN.US,D,20020312,000000,68.04,69.72,66.15,67.06,2604057,0
+CIEN.US,D,20020313,000000,67.69,67.9,63.84,64.05,1289600,0
+CIEN.US,D,20020314,000000,65.03,65.38,61.67,61.74,1309814,0
+CIEN.US,D,20020315,000000,61.6,63,59.5,62.65,1216500,0
+CIEN.US,D,20020318,000000,64.12,64.68,60.97,62.23,1375357,0
+CIEN.US,D,20020319,000000,59.64,61.32,58.38,58.59,1411514,0
+CIEN.US,D,20020320,000000,57.82,60.48,56.98,57.33,1097186,0
+CIEN.US,D,20020321,000000,57.96,60.69,57.75,60.13,1182400,0
+CIEN.US,D,20020322,000000,60.41,63.35,59.29,59.99,1280743,0
+CIEN.US,D,20020325,000000,61.11,62.3,57.75,58.45,1360614,0
+CIEN.US,D,20020326,000000,57.61,60.76,56.28,58.8,1948371,0
+CIEN.US,D,20020327,000000,58.59,60.69,56.07,56.49,1571643,0
+CIEN.US,D,20020328,000000,57.54,63.35,57.05,63,2674129,0
+CIEN.US,D,20020401,000000,64.75,67.34,64.19,65.59,2024843,0
+CIEN.US,D,20020402,000000,64.33,66.5,62.23,62.51,1597171,0
+CIEN.US,D,20020403,000000,63.07,63.7,59.22,59.43,1670043,0
+CIEN.US,D,20020404,000000,58.66,61.39,58.45,60.06,1337957,0
+CIEN.US,D,20020405,000000,60.41,60.62,56.35,56.91,1112657,0
+CIEN.US,D,20020408,000000,55.02,57.4,54.6,56.42,1588243,0
+CIEN.US,D,20020409,000000,56.77,58.45,56,56,1433829,0
+CIEN.US,D,20020410,000000,56.77,57.82,53.2,54.95,1992243,0
+CIEN.US,D,20020411,000000,54.67,54.74,52.5,52.5,1108000,0
+CIEN.US,D,20020412,000000,53.83,54.25,52.22,52.85,1146386,0
+CIEN.US,D,20020415,000000,53.9,55.79,52.43,54.88,1074714,0
+CIEN.US,D,20020416,000000,56.77,60.34,56.35,59.85,1386243,0
+CIEN.US,D,20020417,000000,61.88,63.91,59.43,61.18,1701000,0
+CIEN.US,D,20020418,000000,60.27,61.53,58.66,59.92,1988314,0
+CIEN.US,D,20020419,000000,60.62,61.88,60.27,60.48,2204300,0
+CIEN.US,D,20020422,000000,59.15,59.15,54.88,56.21,1649214,0
+CIEN.US,D,20020423,000000,55.65,58.31,53.41,53.9,1456786,0
+CIEN.US,D,20020424,000000,55.16,55.51,53.41,54.04,837100,0
+CIEN.US,D,20020425,000000,54.11,55.44,53.27,54.25,998000,0
+CIEN.US,D,20020426,000000,54.95,55.93,52.15,52.5,1053271,0
+CIEN.US,D,20020429,000000,52.5,53.48,49.35,50.61,1429129,0
+CIEN.US,D,20020430,000000,50.47,52.64,49.21,52.43,1181871,0
+CIEN.US,D,20020501,000000,52.29,52.64,48.58,51.59,1211571,0
+CIEN.US,D,20020502,000000,51.31,52.71,48.93,49.35,1030571,0
+CIEN.US,D,20020503,000000,49.21,49.35,47.6,48.3,1281543,0
+CIEN.US,D,20020506,000000,49,49.63,46.41,46.55,1026800,0
+CIEN.US,D,20020507,000000,47.11,48.02,42,42.63,1999429,0
+CIEN.US,D,20020508,000000,46.55,51.87,45.5,51.59,2107671,0
+CIEN.US,D,20020509,000000,50.47,51.38,48.72,49.42,1331757,0
+CIEN.US,D,20020510,000000,49.63,50.12,45.01,45.71,925786,0
+CIEN.US,D,20020513,000000,46.41,49.28,45.15,48.86,1102114,0
+CIEN.US,D,20020514,000000,51.94,52.71,49.07,49.63,1258014,0
+CIEN.US,D,20020515,000000,49.14,51.66,47.6,49.28,1375443,0
+CIEN.US,D,20020516,000000,48.65,50.89,48.37,50.26,823757,0
+CIEN.US,D,20020517,000000,52.01,52.64,48.72,50.26,1183386,0
+CIEN.US,D,20020520,000000,49.49,50.89,48.79,48.93,980271,0
+CIEN.US,D,20020521,000000,49.91,50.33,46.13,46.13,1099286,0
+CIEN.US,D,20020522,000000,45.85,46.9,44.17,45.08,1202314,0
+CIEN.US,D,20020523,000000,42.42,43.54,41.3,42.56,2947857,0
+CIEN.US,D,20020524,000000,42.35,43.75,42,42.56,610614,0
+CIEN.US,D,20020528,000000,43.26,43.4,41.3,42,1017414,0
+CIEN.US,D,20020529,000000,41.72,43.19,41.16,41.79,838943,0
+CIEN.US,D,20020530,000000,41.37,42.49,40.25,41.23,799857,0
+CIEN.US,D,20020531,000000,41.37,41.79,39.48,39.62,1139329,0
+CIEN.US,D,20020603,000000,39.83,39.9,36.4,36.75,1335043,0
+CIEN.US,D,20020604,000000,36.61,38.71,35.84,38.43,1295771,0
+CIEN.US,D,20020605,000000,38.71,39.13,36.82,37.38,594729,0
+CIEN.US,D,20020606,000000,37.38,37.45,35.21,35.21,1114243,0
+CIEN.US,D,20020607,000000,34.65,37.45,34.3,35.98,1054943,0
+CIEN.US,D,20020610,000000,36.26,36.75,34.37,34.79,717343,0
+CIEN.US,D,20020611,000000,35.7,36.12,31.85,32.34,894843,0
+CIEN.US,D,20020612,000000,31.71,33.04,29.4,29.96,1491014,0
+CIEN.US,D,20020613,000000,29.4,32.34,29.05,30.59,965214,0
+CIEN.US,D,20020614,000000,29.54,31.43,29.05,29.61,1144500,0
+CIEN.US,D,20020617,000000,30.31,34.86,30.03,33.6,1146986,0
+CIEN.US,D,20020618,000000,33.25,33.46,30.45,30.8,1242586,0
+CIEN.US,D,20020619,000000,28.77,29.05,27.3,27.72,3274071,0
+CIEN.US,D,20020620,000000,27.86,28.28,26.6,26.88,1510729,0
+CIEN.US,D,20020621,000000,26.46,28,26.46,27.65,2433971,0
+CIEN.US,D,20020624,000000,27.58,29.68,26.46,28.77,1977786,0
+CIEN.US,D,20020625,000000,29.68,29.75,26.74,26.95,1112529,0
+CIEN.US,D,20020626,000000,26.04,27.16,25.2,26.11,1358314,0
+CIEN.US,D,20020627,000000,27.09,29.75,26.67,29.54,1765514,0
+CIEN.US,D,20020628,000000,29.4,31.85,28.42,29.33,1397829,0
+CIEN.US,D,20020701,000000,29.75,31.5,28.49,28.84,854571,0
+CIEN.US,D,20020702,000000,29.12,30.87,28.14,28.91,2102457,0
+CIEN.US,D,20020703,000000,29.12,29.54,26.95,29.19,795314,0
+CIEN.US,D,20020705,000000,29.33,32.76,28.7,32.48,429343,0
+CIEN.US,D,20020708,000000,33.04,36.68,32.2,33.39,1397171,0
+CIEN.US,D,20020709,000000,34.02,36.54,33.18,34.16,1153629,0
+CIEN.US,D,20020710,000000,36.26,36.26,33.67,34.16,806886,0
+CIEN.US,D,20020711,000000,33.95,38.57,33.25,37.73,1382686,0
+CIEN.US,D,20020712,000000,39.62,40.25,36.96,38.92,1746314,0
+CIEN.US,D,20020715,000000,38.43,42.7,37.17,42.42,1195329,0
+CIEN.US,D,20020716,000000,41.65,44.94,41.09,42,1883529,0
+CIEN.US,D,20020717,000000,44.03,44.45,40.74,41.93,1104329,0
+CIEN.US,D,20020718,000000,41.65,41.86,37.8,38.85,1506100,0
+CIEN.US,D,20020719,000000,37.1,40.25,35.35,36.26,1651814,0
+CIEN.US,D,20020722,000000,36.33,38.08,33.53,34.86,1362000,0
+CIEN.US,D,20020723,000000,35,36.26,30.73,31.01,1388971,0
+CIEN.US,D,20020724,000000,29.47,33.88,28.42,32.9,1232414,0
+CIEN.US,D,20020725,000000,31.08,32.41,28.49,28.91,998600,0
+CIEN.US,D,20020726,000000,29.61,29.68,27.65,28.21,850614,0
+CIEN.US,D,20020729,000000,29.54,30.87,28.42,29.75,777814,0
+CIEN.US,D,20020730,000000,29.4,30.59,28.28,29.47,950500,0
+CIEN.US,D,20020731,000000,29.12,30.45,27.3,28.21,1344857,0
+CIEN.US,D,20020801,000000,28.28,28.49,26.25,26.6,942157,0
+CIEN.US,D,20020802,000000,26.25,27.44,23.66,26.25,1094614,0
+CIEN.US,D,20020805,000000,26.18,26.6,24.57,25.2,708586,0
+CIEN.US,D,20020806,000000,26.32,28.49,26.11,27.93,723643,0
+CIEN.US,D,20020807,000000,30.45,30.45,26.11,28.63,822557,0
+CIEN.US,D,20020808,000000,28.7,30.1,27.3,29.68,735614,0
+CIEN.US,D,20020809,000000,28.7,29.05,27.79,28.28,690114,0
+CIEN.US,D,20020812,000000,27.79,28.35,25.83,26.53,724843,0
+CIEN.US,D,20020813,000000,26.46,28.28,25.06,25.62,913143,0
+CIEN.US,D,20020814,000000,26.04,30.03,25.9,29.33,794600,0
+CIEN.US,D,20020815,000000,30.03,30.1,27.51,28.56,632357,0
+CIEN.US,D,20020816,000000,28,30.52,27.65,29.33,649000,0
+CIEN.US,D,20020819,000000,29.4,30.66,29.12,30.1,626529,0
+CIEN.US,D,20020820,000000,29.68,30.66,29.05,30.17,710643,0
+CIEN.US,D,20020821,000000,30.52,31.43,29.26,31.43,1006114,0
+CIEN.US,D,20020822,000000,28.56,32.13,28.14,28.84,2079071,0
+CIEN.US,D,20020823,000000,28.21,30.17,27.79,29.12,945600,0
+CIEN.US,D,20020826,000000,30.94,32.13,29.75,30.73,2109500,0
+CIEN.US,D,20020827,000000,31.64,34.3,30.94,33.32,2061943,0
+CIEN.US,D,20020828,000000,32.13,32.41,29.05,29.19,1222614,0
+CIEN.US,D,20020829,000000,28.98,30.59,28.7,29.82,890914,0
+CIEN.US,D,20020830,000000,29.4,29.96,28.28,28.35,566729,0
+CIEN.US,D,20020903,000000,28.28,28.28,25.83,26.11,1183786,0
+CIEN.US,D,20020904,000000,26.18,28.42,25.69,27.58,947414,0
+CIEN.US,D,20020905,000000,26.81,27.09,26.18,26.6,668014,0
+CIEN.US,D,20020906,000000,27.16,28.28,27.16,27.65,714757,0
+CIEN.US,D,20020909,000000,27.23,27.79,26.25,27.02,531643,0
+CIEN.US,D,20020910,000000,27.09,29.26,26.53,27.86,557171,0
+CIEN.US,D,20020911,000000,28.28,30.31,28.21,30.1,1176986,0
+CIEN.US,D,20020912,000000,29.4,29.89,28.7,29.05,583643,0
+CIEN.US,D,20020913,000000,28.49,29.4,28,28.84,688600,0
+CIEN.US,D,20020916,000000,28.77,28.98,26.88,27.16,548429,0
+CIEN.US,D,20020917,000000,28,29.19,26.95,27.23,802800,0
+CIEN.US,D,20020918,000000,27.16,27.37,25.41,25.62,684829,0
+CIEN.US,D,20020919,000000,25.27,25.55,23.66,23.73,986400,0
+CIEN.US,D,20020920,000000,24.99,25.27,23.1,24.43,1189371,0
+CIEN.US,D,20020923,000000,24.01,25.13,23.94,24.08,743900,0
+CIEN.US,D,20020924,000000,23.87,25.41,23.52,24.15,702257,0
+CIEN.US,D,20020925,000000,24.85,27.65,24.71,27.02,1215886,0
+CIEN.US,D,20020926,000000,27.44,27.58,23.8,24.22,915543,0
+CIEN.US,D,20020927,000000,24.08,24.15,20.51,22.26,2005000,0
+CIEN.US,D,20020930,000000,21.21,21.77,20.37,20.79,1142414,0
+CIEN.US,D,20021001,000000,21.7,21.91,19.25,21.28,1083529,0
+CIEN.US,D,20021002,000000,20.86,20.93,17.43,18.2,1425171,0
+CIEN.US,D,20021003,000000,18.13,18.62,17.22,17.57,1054057,0
+CIEN.US,D,20021004,000000,17.71,18.48,17.22,17.22,551557,0
+CIEN.US,D,20021007,000000,17.15,18.06,16.87,17.15,762686,0
+CIEN.US,D,20021008,000000,17.5,18.83,17.08,18.83,824186,0
+CIEN.US,D,20021009,000000,18.06,18.83,17.5,17.99,815714,0
+CIEN.US,D,20021010,000000,17.99,19.32,17.64,19.11,822543,0
+CIEN.US,D,20021011,000000,20.3,20.37,18.34,18.55,836086,0
+CIEN.US,D,20021014,000000,18.06,19.32,17.92,19.32,396671,0
+CIEN.US,D,20021015,000000,20.3,21,19.53,20.79,837029,0
+CIEN.US,D,20021016,000000,19.6,20.65,18.62,19.25,635657,0
+CIEN.US,D,20021017,000000,20.16,20.51,19.04,19.95,776600,0
+CIEN.US,D,20021018,000000,19.39,19.88,18.34,19.18,626471,0
+CIEN.US,D,20021021,000000,18.83,19.81,18.48,19.53,648529,0
+CIEN.US,D,20021022,000000,19.25,22.68,18.55,22.12,1167071,0
+CIEN.US,D,20021023,000000,21.7,24.43,21.7,24.22,1411314,0
+CIEN.US,D,20021024,000000,24.5,27.86,24.22,25.97,1628614,0
+CIEN.US,D,20021025,000000,24.99,27.3,24.64,25.97,623943,0
+CIEN.US,D,20021028,000000,27.09,27.16,24.5,25.06,714414,0
+CIEN.US,D,20021029,000000,24.99,25.76,21.14,22.47,903943,0
+CIEN.US,D,20021030,000000,22.89,25.76,21.98,24.57,1343214,0
+CIEN.US,D,20021031,000000,25.13,26.95,25.06,25.76,1260186,0
+CIEN.US,D,20021101,000000,25.69,31.43,24.43,30.66,2751129,0
+CIEN.US,D,20021104,000000,32.69,33.25,27.37,28.56,3269500,0
+CIEN.US,D,20021105,000000,27.79,30.17,27.72,28.63,1013214,0
+CIEN.US,D,20021106,000000,30.66,30.94,29.12,30.17,1218114,0
+CIEN.US,D,20021107,000000,29.05,30.1,27.93,28.35,688686,0
+CIEN.US,D,20021108,000000,28.42,29.26,27.09,27.65,595429,0
+CIEN.US,D,20021111,000000,27.51,27.51,24.43,24.5,880657,0
+CIEN.US,D,20021112,000000,25.48,26.95,25.2,26.04,647600,0
+CIEN.US,D,20021113,000000,25.76,29.47,25.41,28.7,1330329,0
+CIEN.US,D,20021114,000000,29.96,34.3,29.75,34.09,2265557,0
+CIEN.US,D,20021115,000000,32.69,33.95,30.24,32.13,1500957,0
+CIEN.US,D,20021118,000000,33.53,33.95,31.36,31.71,1038571,0
+CIEN.US,D,20021119,000000,30.94,32.27,29.4,29.68,836957,0
+CIEN.US,D,20021120,000000,29.75,31.99,29.12,31.22,1232900,0
+CIEN.US,D,20021121,000000,32.34,34.79,32.2,33.95,2657171,0
+CIEN.US,D,20021122,000000,33.32,40.32,32.62,39.06,4471400,0
+CIEN.US,D,20021125,000000,40.6,43.33,38.99,41.86,3886329,0
+CIEN.US,D,20021126,000000,40.53,42,38.43,40.74,3410329,0
+CIEN.US,D,20021127,000000,42.84,44.8,42,44.03,2277414,0
+CIEN.US,D,20021129,000000,45.08,47.53,44.31,46.55,1088429,0
+CIEN.US,D,20021202,000000,49.14,49.91,44.31,46.34,2228329,0
+CIEN.US,D,20021203,000000,45.08,45.5,40.74,41.65,3093500,0
+CIEN.US,D,20021204,000000,38.15,42.7,37.31,40.11,2281371,0
+CIEN.US,D,20021205,000000,42.14,42.35,37.94,41.72,2375929,0
+CIEN.US,D,20021206,000000,39.55,43.05,39.34,41.72,1712257,0
+CIEN.US,D,20021209,000000,40.46,41.37,35.42,35.7,2324257,0
+CIEN.US,D,20021210,000000,36.82,37.87,36.19,37.24,1707414,0
+CIEN.US,D,20021211,000000,36.4,38.57,35.21,36.26,1803571,0
+CIEN.US,D,20021212,000000,42.84,43.96,41.16,43.4,7274400,0
+CIEN.US,D,20021213,000000,42.63,43.4,40.67,41.09,1691643,0
+CIEN.US,D,20021216,000000,41.72,41.72,39.76,40.18,1439186,0
+CIEN.US,D,20021217,000000,40.25,42.84,40.04,41.23,1579314,0
+CIEN.US,D,20021218,000000,40.53,40.88,38.36,38.85,1109600,0
+CIEN.US,D,20021219,000000,38.71,40.6,37.1,37.59,1223343,0
+CIEN.US,D,20021220,000000,39.13,39.48,36.26,37.31,1610714,0
+CIEN.US,D,20021223,000000,37.17,40.18,37.1,39.97,1233600,0
+CIEN.US,D,20021224,000000,39.48,40.53,38.43,38.43,467529,0
+CIEN.US,D,20021226,000000,39.34,39.83,37.8,38.43,650271,0
+CIEN.US,D,20021227,000000,38.08,38.92,37.31,37.52,553343,0
+CIEN.US,D,20021230,000000,37.94,38.29,36.47,36.68,714671,0
+CIEN.US,D,20021231,000000,36.68,36.89,34.86,35.98,1177614,0
+CIEN.US,D,20030102,000000,37.1,39.76,36.19,39.69,1191157,0
+CIEN.US,D,20030103,000000,39.55,40.18,39.06,39.76,847757,0
+CIEN.US,D,20030106,000000,40.53,45.29,40.39,45.22,2451457,0
+CIEN.US,D,20030107,000000,44.59,45.43,43.68,45.08,2094600,0
+CIEN.US,D,20030108,000000,44.38,44.94,43.47,43.82,1503871,0
+CIEN.US,D,20030109,000000,45.08,47.25,44.59,46.2,1842329,0
+CIEN.US,D,20030110,000000,44.59,51.94,44.24,51.38,4197500,0
+CIEN.US,D,20030113,000000,53.62,54.18,50.75,51.66,2919329,0
+CIEN.US,D,20030114,000000,51.38,52.64,50.75,52.5,1878900,0
+CIEN.US,D,20030115,000000,52.29,52.43,47.81,49.63,2630614,0
+CIEN.US,D,20030116,000000,50.19,50.19,46.27,47.04,1967186,0
+CIEN.US,D,20030117,000000,45.08,45.5,42.91,43.4,1522386,0
+CIEN.US,D,20030121,000000,45.29,45.71,43.96,44.31,1373229,0
+CIEN.US,D,20030122,000000,43.12,45.36,42.07,42.63,1514414,0
+CIEN.US,D,20030123,000000,44.8,45.36,42.21,43.4,2079771,0
+CIEN.US,D,20030124,000000,44.38,45.43,43.05,44.66,2075029,0
+CIEN.US,D,20030127,000000,43.26,43.75,40.81,40.95,1766386,0
+CIEN.US,D,20030128,000000,43.05,44.73,42.07,44.17,2075529,0
+CIEN.US,D,20030129,000000,43.61,44.31,42.7,44.17,2433214,0
+CIEN.US,D,20030130,000000,45.08,45.29,41.58,41.86,1525986,0
+CIEN.US,D,20030131,000000,41.3,43.05,40.25,40.6,1530871,0
+CIEN.US,D,20030203,000000,41.16,41.79,40.46,40.6,864557,0
+CIEN.US,D,20030204,000000,38.99,39.76,38.5,39.34,1247129,0
+CIEN.US,D,20030205,000000,39.48,40.95,38.99,39.2,1095286,0
+CIEN.US,D,20030206,000000,39.06,40.46,38.08,38.78,906286,0
+CIEN.US,D,20030207,000000,39.76,40.04,31.36,38.22,1190314,0
+CIEN.US,D,20030210,000000,38.78,41.3,38.22,40.95,1167200,0
+CIEN.US,D,20030211,000000,42,42.84,39.9,40.25,1569143,0
+CIEN.US,D,20030212,000000,39.97,40.88,38.15,38.22,1193871,0
+CIEN.US,D,20030213,000000,38.64,38.71,36.26,37.66,1274643,0
+CIEN.US,D,20030214,000000,38.29,39.76,37.17,39.55,1391114,0
+CIEN.US,D,20030218,000000,41.16,41.58,39.76,40.53,1896714,0
+CIEN.US,D,20030219,000000,40.6,40.74,38.01,38.64,2702814,0
+CIEN.US,D,20030220,000000,39.97,40.53,37.52,37.87,3262886,0
+CIEN.US,D,20030221,000000,38.36,38.57,36.26,37.38,1376329,0
+CIEN.US,D,20030224,000000,36.82,37.73,36.4,36.47,1163857,0
+CIEN.US,D,20030225,000000,35.84,37.66,34.65,37.52,1914129,0
+CIEN.US,D,20030226,000000,37.1,38.43,36.26,36.47,1136557,0
+CIEN.US,D,20030227,000000,37.24,37.45,36.4,37.24,920043,0
+CIEN.US,D,20030228,000000,37.52,38.08,37.1,37.94,1050229,0
+CIEN.US,D,20030303,000000,38.43,39.06,37.03,37.1,1102429,0
+CIEN.US,D,20030304,000000,37.1,37.52,36.47,37.03,982343,0
+CIEN.US,D,20030305,000000,36.61,37.17,35.84,36.33,1115557,0
+CIEN.US,D,20030306,000000,36.4,37.03,35.77,36.75,865643,0
+CIEN.US,D,20030307,000000,35.84,37.31,35.77,36.96,914400,0
+CIEN.US,D,20030310,000000,36.68,37.03,35.49,36.05,1252143,0
+CIEN.US,D,20030311,000000,36.4,36.61,32.83,33.6,2076814,0
+CIEN.US,D,20030312,000000,33.25,33.46,29.54,31.36,3055714,0
+CIEN.US,D,20030313,000000,32.76,34.16,32.2,33.74,1770957,0
+CIEN.US,D,20030314,000000,34.16,35.84,33.6,34.16,1143943,0
+CIEN.US,D,20030317,000000,32.97,37.1,32.55,35.35,1871543,0
+CIEN.US,D,20030318,000000,36.4,36.54,35,35.77,1427571,0
+CIEN.US,D,20030319,000000,36.19,36.4,34.02,34.44,1171014,0
+CIEN.US,D,20030320,000000,34.93,35,33.39,34.72,931071,0
+CIEN.US,D,20030321,000000,35.77,35.98,34.72,34.86,1239657,0
+CIEN.US,D,20030324,000000,34.3,34.3,32.83,32.9,600271,0
+CIEN.US,D,20030325,000000,33.25,33.74,32.34,33.6,1020071,0
+CIEN.US,D,20030326,000000,32.97,33.53,32.2,32.69,1067629,0
+CIEN.US,D,20030327,000000,31.78,32.9,31.57,31.99,983943,0
+CIEN.US,D,20030328,000000,31.57,31.85,30.66,31.01,1096514,0
+CIEN.US,D,20030331,000000,30.52,31.08,29.47,30.59,1173657,0
+CIEN.US,D,20030401,000000,30.8,31.36,29.96,30.17,678100,0
+CIEN.US,D,20030402,000000,31.36,32.48,30.59,31.78,971400,0
+CIEN.US,D,20030403,000000,32.41,33.39,31.71,32.62,936501,0
+CIEN.US,D,20030404,000000,33.32,33.6,32.83,33.25,760633,0
+CIEN.US,D,20030407,000000,35.07,35.35,33.88,34.58,1201952,0
+CIEN.US,D,20030408,000000,34.51,34.58,32.62,32.83,944421,0
+CIEN.US,D,20030409,000000,33.04,33.88,31.22,31.36,1104174,0
+CIEN.US,D,20030410,000000,31.08,31.71,30.38,30.52,839030,0
+CIEN.US,D,20030411,000000,31.36,31.5,30.17,30.66,916405,0
+CIEN.US,D,20030414,000000,31.01,31.08,29.89,30.66,1171051,0
+CIEN.US,D,20030415,000000,30.45,30.59,29.75,29.82,784525,0
+CIEN.US,D,20030416,000000,30.31,31.57,30.03,30.51,1465194,0
+CIEN.US,D,20030417,000000,30.52,31.92,30.24,31.71,891979,0
+CIEN.US,D,20030421,000000,30.94,31.64,30.52,30.8,938757,0
+CIEN.US,D,20030422,000000,30.52,31.57,30.38,31.5,999284,0
+CIEN.US,D,20030423,000000,30.94,31.43,30.59,30.73,948204,0
+CIEN.US,D,20030424,000000,30.59,31.08,30.45,30.59,564841,0
+CIEN.US,D,20030425,000000,30.59,30.73,29.33,29.54,747031,0
+CIEN.US,D,20030428,000000,29.75,31.85,29.61,31.23,1215984,0
+CIEN.US,D,20030429,000000,31.57,34.16,31.57,33.04,2424761,0
+CIEN.US,D,20030430,000000,32.83,35.14,31.99,34.16,1717584,0
+CIEN.US,D,20030501,000000,35.35,36.4,34.79,36.05,2466844,0
+CIEN.US,D,20030502,000000,36.47,37.73,36.33,37.31,1738528,0
+CIEN.US,D,20030505,000000,37.31,40.46,37.31,39.62,2028187,0
+CIEN.US,D,20030506,000000,39.62,41.3,39.41,40.95,1756760,0
+CIEN.US,D,20030507,000000,39.62,39.9,38.15,38.64,1422009,0
+CIEN.US,D,20030508,000000,38.64,38.64,36.4,36.61,1460444,0
+CIEN.US,D,20030509,000000,37.66,38.01,36.82,37.8,880434,0
+CIEN.US,D,20030512,000000,38.29,39.34,37.52,38.15,1223418,0
+CIEN.US,D,20030513,000000,39.9,40.04,38.5,38.85,1658998,0
+CIEN.US,D,20030514,000000,39.62,39.83,37.31,38.5,1619827,0
+CIEN.US,D,20030515,000000,39.06,39.69,37.94,38.64,1257148,0
+CIEN.US,D,20030516,000000,38.08,41.3,36.75,38.15,1873775,0
+CIEN.US,D,20030519,000000,38.15,38.36,35,35.98,1682581,0
+CIEN.US,D,20030520,000000,35.98,36.62,34.65,35.27,1545188,0
+CIEN.US,D,20030521,000000,33.88,37.66,33.67,37.65,2152281,0
+CIEN.US,D,20030522,000000,34.93,35.07,33.6,34.79,3120806,0
+CIEN.US,D,20030523,000000,34.65,34.93,33.88,34.09,1008552,0
+CIEN.US,D,20030527,000000,34.02,36.4,33.82,36.39,2397683,0
+CIEN.US,D,20030528,000000,37.1,38.71,36.26,38.15,2298985,0
+CIEN.US,D,20030529,000000,39.2,39.83,38.43,38.92,2354323,0
+CIEN.US,D,20030530,000000,38.92,41.09,38.57,40.25,2147778,0
+CIEN.US,D,20030602,000000,41.58,41.79,38.64,38.85,2354336,0
+CIEN.US,D,20030603,000000,37.52,38.71,36.68,38.08,2306965,0
+CIEN.US,D,20030604,000000,38.15,39.54,38.08,39.19,1447028,0
+CIEN.US,D,20030605,000000,38.78,40.04,38.15,39.83,2226563,0
+CIEN.US,D,20030606,000000,41.37,42.84,39.34,39.9,3320750,0
+CIEN.US,D,20030609,000000,39.34,39.55,38.15,38.71,1309076,0
+CIEN.US,D,20030610,000000,38.22,39.55,36.75,37.72,1819773,0
+CIEN.US,D,20030611,000000,37.38,38.85,36.54,38.57,1087854,0
+CIEN.US,D,20030612,000000,39.55,39.55,38.08,39.05,736225,0
+CIEN.US,D,20030613,000000,39.27,39.41,36.68,37.03,1010613,0
+CIEN.US,D,20030616,000000,37.1,37.31,35,35,3424356,0
+CIEN.US,D,20030617,000000,35.56,35.63,34.72,35.35,2151236,0
+CIEN.US,D,20030618,000000,35.35,37.94,35,37.1,3687660,0
+CIEN.US,D,20030619,000000,37.8,38.01,36.26,36.61,2374248,0
+CIEN.US,D,20030620,000000,37.24,37.87,35.49,35.56,1824243,0
+CIEN.US,D,20030623,000000,35.7,35.91,34.23,34.72,1629967,0
+CIEN.US,D,20030624,000000,36.26,36.33,35.35,35.42,2154895,0
+CIEN.US,D,20030625,000000,35.7,36.12,35.14,35.35,1479400,0
+CIEN.US,D,20030626,000000,35.77,36.54,35.56,36.19,1198222,0
+CIEN.US,D,20030627,000000,36.12,37.1,35.91,36.4,1422156,0
+CIEN.US,D,20030630,000000,36.47,37.1,35.91,36.19,1266800,0
+CIEN.US,D,20030701,000000,35.98,37.03,34.79,36.96,1928181,0
+CIEN.US,D,20030702,000000,37.03,38.43,36.82,37.8,1826566,0
+CIEN.US,D,20030703,000000,37.38,40.18,37.1,38.43,2234419,0
+CIEN.US,D,20030707,000000,39.41,40.25,39.34,40.04,1864971,0
+CIEN.US,D,20030708,000000,39.83,40.25,38.29,40.25,1734853,0
+CIEN.US,D,20030709,000000,40.32,47.18,40.18,46.48,7773308,0
+CIEN.US,D,20030710,000000,44.52,46.13,43.75,44.45,2604793,0
+CIEN.US,D,20030711,000000,45.92,46.83,44.1,45.01,2503665,0
+CIEN.US,D,20030714,000000,45.99,46.06,44.38,44.73,2005681,0
+CIEN.US,D,20030715,000000,45.29,45.5,43.26,43.89,1087563,0
+CIEN.US,D,20030716,000000,44.03,44.17,40.81,41.44,2204451,0
+CIEN.US,D,20030717,000000,40.11,40.95,37.73,38.36,2547533,0
+CIEN.US,D,20030718,000000,39.55,39.62,37.66,38.85,1110451,0
+CIEN.US,D,20030721,000000,38.92,38.99,37.38,37.8,1077261,0
+CIEN.US,D,20030722,000000,39.2,41.58,38.71,41.23,2355615,0
+CIEN.US,D,20030723,000000,41.51,41.65,38.85,40.39,1494116,0
+CIEN.US,D,20030724,000000,40.88,41.3,38.57,38.99,1283892,0
+CIEN.US,D,20030725,000000,38.99,40.95,37.1,40.88,1775209,0
+CIEN.US,D,20030728,000000,40.88,41.86,40.25,41.16,1081105,0
+CIEN.US,D,20030729,000000,41.3,41.86,37.73,39.97,1454412,0
+CIEN.US,D,20030730,000000,40.25,40.67,39.2,39.69,746024,0
+CIEN.US,D,20030731,000000,40.67,41.51,39.41,40.32,1022168,0
+CIEN.US,D,20030801,000000,40.25,41.58,39.76,40.39,1040321,0
+CIEN.US,D,20030804,000000,39.83,40.39,38.5,38.99,1380182,0
+CIEN.US,D,20030805,000000,39.27,39.48,36.75,37.24,2180444,0
+CIEN.US,D,20030806,000000,37.17,37.8,36.12,36.4,1106341,0
+CIEN.US,D,20030807,000000,36.19,37.45,36.12,36.4,865555,0
+CIEN.US,D,20030808,000000,36.96,37.38,35.7,36.68,843534,0
+CIEN.US,D,20030811,000000,36.12,37.66,36.12,37.52,726121,0
+CIEN.US,D,20030812,000000,37.59,37.8,36.89,37.45,871585,0
+CIEN.US,D,20030813,000000,37.45,38.15,37.24,37.8,1138537,0
+CIEN.US,D,20030814,000000,38.08,38.5,37.17,38.5,885451,0
+CIEN.US,D,20030815,000000,38.36,39.13,38.36,38.71,361771,0
+CIEN.US,D,20030818,000000,38.99,40.39,38.85,40.32,907166,0
+CIEN.US,D,20030819,000000,40.25,42.49,40.25,41.93,2038063,0
+CIEN.US,D,20030820,000000,41.93,41.93,40.25,40.74,1625536,0
+CIEN.US,D,20030821,000000,39.62,43.05,38.5,42.28,5068114,0
+CIEN.US,D,20030822,000000,43.19,43.75,40.95,41.02,1599443,0
+CIEN.US,D,20030825,000000,40.81,41.16,39.97,40.6,758302,0
+CIEN.US,D,20030826,000000,42.56,43.26,42,43.26,2708101,0
+CIEN.US,D,20030827,000000,43.19,44.45,42.35,43.96,1719015,0
+CIEN.US,D,20030828,000000,44.8,45.36,44.1,45.15,1427635,0
+CIEN.US,D,20030829,000000,44.87,45.5,44.52,45.5,1053706,0
+CIEN.US,D,20030902,000000,45.92,46.34,44.59,45.85,1632176,0
+CIEN.US,D,20030903,000000,46.97,48.58,46.34,47.81,2713519,0
+CIEN.US,D,20030904,000000,49,49.77,48.09,48.51,2438901,0
+CIEN.US,D,20030905,000000,48.44,51.03,47.53,48.51,2642751,0
+CIEN.US,D,20030908,000000,49.35,52.15,49.14,51.73,2956157,0
+CIEN.US,D,20030909,000000,50.4,51.31,48.93,49.42,2210154,0
+CIEN.US,D,20030910,000000,49.07,49.07,46.62,47.18,1997176,0
+CIEN.US,D,20030911,000000,47.81,49.56,47.46,48.72,2190601,0
+CIEN.US,D,20030912,000000,49.84,50.12,46.48,48.44,3130013,0
+CIEN.US,D,20030915,000000,48.86,48.86,46.55,46.9,1558545,0
+CIEN.US,D,20030916,000000,46.9,48.86,46.9,48.86,2081914,0
+CIEN.US,D,20030917,000000,48.86,50.33,48.86,49.56,2139606,0
+CIEN.US,D,20030918,000000,49.56,49.56,48.79,49.21,1604058,0
+CIEN.US,D,20030919,000000,49.21,49.28,47.04,47.53,2142198,0
+CIEN.US,D,20030922,000000,46.48,46.76,45.22,45.85,1729636,0
+CIEN.US,D,20030923,000000,46.34,46.9,44.8,45.64,1600495,0
+CIEN.US,D,20030924,000000,45.85,46.13,43.05,43.05,2290353,0
+CIEN.US,D,20030925,000000,43.75,44.1,42.35,42.49,1378316,0
+CIEN.US,D,20030926,000000,42.14,42.56,40.32,40.6,1502763,0
+CIEN.US,D,20030929,000000,42,42.21,40.67,41.93,1256524,0
+CIEN.US,D,20030930,000000,41.65,42,40.95,41.02,1590353,0
+CIEN.US,D,20031001,000000,41.37,41.86,40.6,41.3,1260231,0
+CIEN.US,D,20031002,000000,41.23,41.65,40.88,41.58,1134648,0
+CIEN.US,D,20031003,000000,43.4,44.73,42.49,43.68,1598865,0
+CIEN.US,D,20031006,000000,44.52,45.08,43.4,44.66,1339055,0
+CIEN.US,D,20031007,000000,43.82,45.5,43.54,45.22,1442157,0
+CIEN.US,D,20031008,000000,45.22,45.92,42.98,43.47,2524498,0
+CIEN.US,D,20031009,000000,44.87,45.22,43.82,44.24,2145291,0
+CIEN.US,D,20031010,000000,45.15,45.64,43.82,45.08,2001333,0
+CIEN.US,D,20031013,000000,45.08,45.85,44.94,45.36,1010111,0
+CIEN.US,D,20031014,000000,45.22,45.57,44.66,45.43,761184,0
+CIEN.US,D,20031015,000000,45.85,46.48,44.94,45.15,1326063,0
+CIEN.US,D,20031016,000000,44.94,45.85,44.73,45.78,1057154,0
+CIEN.US,D,20031017,000000,45.5,46.06,43.89,44.38,957229,0
+CIEN.US,D,20031020,000000,44.38,44.8,43.19,44.17,1225791,0
+CIEN.US,D,20031021,000000,43.75,46.27,43.54,45.57,1813771,0
+CIEN.US,D,20031022,000000,45.57,45.57,43.75,43.89,1337462,0
+CIEN.US,D,20031023,000000,43.82,43.82,42.35,42.56,1593376,0
+CIEN.US,D,20031024,000000,42.07,42.28,41.09,41.86,1950718,0
+CIEN.US,D,20031027,000000,42.84,43.12,42,42.28,1642694,0
+CIEN.US,D,20031028,000000,42.91,44.94,42.42,44.66,1334796,0
+CIEN.US,D,20031029,000000,44.45,45.29,43.89,45.01,1406416,0
+CIEN.US,D,20031030,000000,45.57,46.06,44.17,44.87,1254777,0
+CIEN.US,D,20031031,000000,45.15,45.64,44.38,44.87,1003806,0
+CIEN.US,D,20031103,000000,45.43,46.9,45.15,46.69,1312732,0
+CIEN.US,D,20031104,000000,46.83,47.6,46.2,46.9,1786730,0
+CIEN.US,D,20031105,000000,47.18,48.02,46.27,47.81,1372895,0
+CIEN.US,D,20031106,000000,47.81,48.79,46.97,47.88,1522964,0
+CIEN.US,D,20031107,000000,48.65,48.72,47.74,48.3,966321,0
+CIEN.US,D,20031110,000000,47.25,48.3,45.64,45.92,1166095,0
+CIEN.US,D,20031111,000000,45.92,46.2,44.03,44.94,1461525,0
+CIEN.US,D,20031112,000000,45.15,47.25,45.08,47.18,1233502,0
+CIEN.US,D,20031113,000000,46.41,46.9,45.64,46.27,1237327,0
+CIEN.US,D,20031114,000000,46.48,47.6,44.52,45.01,2054572,0
+CIEN.US,D,20031117,000000,44.38,44.73,43.05,43.61,1563996,0
+CIEN.US,D,20031118,000000,45.5,47.11,45.08,45.36,2703612,0
+CIEN.US,D,20031119,000000,45.78,46.83,45.29,46.41,1263674,0
+CIEN.US,D,20031120,000000,46.41,47.74,45.43,46.62,1662118,0
+CIEN.US,D,20031121,000000,47.32,47.53,46.62,46.97,1476028,0
+CIEN.US,D,20031124,000000,46.9,49.35,46.9,49.21,2264394,0
+CIEN.US,D,20031125,000000,49.21,49.49,48.09,48.37,2728273,0
+CIEN.US,D,20031126,000000,48.79,49.42,47.95,49.14,1475454,0
+CIEN.US,D,20031128,000000,48.51,49.84,48.51,49.56,665671,0
+CIEN.US,D,20031201,000000,49.84,51.1,49.56,50.26,1561145,0
+CIEN.US,D,20031202,000000,50.12,50.12,49.63,49.91,690097,0
+CIEN.US,D,20031203,000000,49.98,50.4,47.53,48.09,2074143,0
+CIEN.US,D,20031204,000000,48.23,49.28,47.53,49.21,1279136,0
+CIEN.US,D,20031205,000000,48.3,48.93,48.16,48.44,921223,0
+CIEN.US,D,20031208,000000,47.88,48.51,46.34,47.32,1378699,0
+CIEN.US,D,20031209,000000,47.88,47.88,45.99,46.27,1032987,0
+CIEN.US,D,20031210,000000,45.71,46.41,42.98,44.45,2373211,0
+CIEN.US,D,20031211,000000,42.35,43.96,39.41,43.26,6256407,0
+CIEN.US,D,20031212,000000,40.95,42.21,40.67,41.3,3198135,0
+CIEN.US,D,20031215,000000,42.56,43.4,40.6,40.81,3226331,0
+CIEN.US,D,20031216,000000,41.02,41.86,40.67,41.58,1409793,0
+CIEN.US,D,20031217,000000,41.44,41.72,40.74,41.23,1322270,0
+CIEN.US,D,20031218,000000,41.58,42.7,41.44,42.7,1760014,0
+CIEN.US,D,20031219,000000,42.35,43.05,40.25,41.65,3663353,0
+CIEN.US,D,20031222,000000,41.72,42.7,41.65,42.28,1202776,0
+CIEN.US,D,20031223,000000,42.28,43.05,42.07,42.7,1514393,0
+CIEN.US,D,20031224,000000,42.35,42.84,42.28,42.63,329362,0
+CIEN.US,D,20031226,000000,42.84,43.12,42.7,43.12,360222,0
+CIEN.US,D,20031229,000000,43.05,43.47,42.49,42.91,774234,0
+CIEN.US,D,20031230,000000,42.56,43.33,42.42,42.7,885541,0
+CIEN.US,D,20031231,000000,44.8,46.69,44.45,45.92,3616947,0
+CIEN.US,D,20040102,000000,47.25,47.53,46.2,46.69,1483774,0
+CIEN.US,D,20040105,000000,47.18,47.53,46.34,46.76,1495391,0
+CIEN.US,D,20040106,000000,46.34,47.04,45.92,46.76,1102536,0
+CIEN.US,D,20040107,000000,46.83,46.9,45.64,46.48,1285114,0
+CIEN.US,D,20040108,000000,48.51,50.4,47.32,50.05,2841782,0
+CIEN.US,D,20040109,000000,49.35,49.98,48.02,48.72,2364533,0
+CIEN.US,D,20040112,000000,48.86,49.07,47.6,48.93,1915834,0
+CIEN.US,D,20040113,000000,48.72,48.79,46.62,46.69,1690549,0
+CIEN.US,D,20040114,000000,47.18,47.67,46.34,47.6,1061031,0
+CIEN.US,D,20040115,000000,47.32,47.39,46.2,46.97,1127906,0
+CIEN.US,D,20040116,000000,49.35,56.98,48.93,55.79,7135007,0
+CIEN.US,D,20040120,000000,56.35,56.91,53.27,55.72,3833694,0
+CIEN.US,D,20040121,000000,52.78,54.25,52.15,53.55,2224057,0
+CIEN.US,D,20040122,000000,52.01,54.04,50.96,51.31,2333898,0
+CIEN.US,D,20040123,000000,51.94,52.85,50.68,51.45,1625400,0
+CIEN.US,D,20040126,000000,51.45,53.76,51.1,53.62,1879348,0
+CIEN.US,D,20040127,000000,54.11,54.11,51.52,51.66,1643087,0
+CIEN.US,D,20040128,000000,52.57,52.78,49.49,50.68,1094698,0
+CIEN.US,D,20040129,000000,51.1,51.38,48.23,49.98,1812905,0
+CIEN.US,D,20040130,000000,52.29,52.29,50.54,50.75,1329357,0
+CIEN.US,D,20040202,000000,50.75,52.08,50.54,51.38,1324246,0
+CIEN.US,D,20040203,000000,51.1,51.38,50.54,51.03,1331631,0
+CIEN.US,D,20040204,000000,43.05,44.17,41.23,41.93,8127099,0
+CIEN.US,D,20040205,000000,42.84,43.33,41.65,42.28,2550266,0
+CIEN.US,D,20040206,000000,42.91,43.33,42.21,43.19,2135682,0
+CIEN.US,D,20040209,000000,43.47,43.68,42.21,42.63,1651581,0
+CIEN.US,D,20040210,000000,42.77,42.77,42.35,42.63,890012,0
+CIEN.US,D,20040211,000000,42.63,43.05,42.35,42.84,1280831,0
+CIEN.US,D,20040212,000000,42.98,42.98,42.21,42.56,1123668,0
+CIEN.US,D,20040213,000000,43.05,43.12,41.37,42,1573278,0
+CIEN.US,D,20040217,000000,43.12,45.85,42.77,44.87,4072640,0
+CIEN.US,D,20040218,000000,44.87,45.29,43.68,43.96,1987747,0
+CIEN.US,D,20040219,000000,43.61,44.8,42.77,43.19,3136392,0
+CIEN.US,D,20040220,000000,43.54,43.96,42,42.42,1568900,0
+CIEN.US,D,20040223,000000,42.98,43.05,41.3,41.72,1758032,0
+CIEN.US,D,20040224,000000,41.3,41.37,39.27,39.83,3326310,0
+CIEN.US,D,20040225,000000,40.39,40.88,39.62,39.76,1931534,0
+CIEN.US,D,20040226,000000,40.32,40.74,39.41,40.18,1586105,0
+CIEN.US,D,20040227,000000,40.88,40.95,39.9,40.11,1443192,0
+CIEN.US,D,20040301,000000,40.32,41.09,40.11,40.6,1402689,0
+CIEN.US,D,20040302,000000,40.81,41.23,40.46,40.74,981206,0
+CIEN.US,D,20040303,000000,41.16,41.93,40.67,40.74,1856769,0
+CIEN.US,D,20040304,000000,40.95,41.65,40.67,41.37,1034320,0
+CIEN.US,D,20040305,000000,41.37,41.44,40.6,40.67,1044605,0
+CIEN.US,D,20040308,000000,40.6,41.02,39.62,39.76,1611833,0
+CIEN.US,D,20040309,000000,39.48,40.25,38.57,38.85,1522841,0
+CIEN.US,D,20040310,000000,38.85,39.76,38.5,38.99,2137306,0
+CIEN.US,D,20040311,000000,38.85,40.04,38.5,38.99,1583985,0
+CIEN.US,D,20040312,000000,39.41,39.9,39.13,39.48,1418304,0
+CIEN.US,D,20040315,000000,39.41,39.69,36.61,36.75,2458999,0
+CIEN.US,D,20040316,000000,37.17,37.31,33.6,34.23,4908815,0
+CIEN.US,D,20040317,000000,35.56,35.7,34.65,35.07,2239912,0
+CIEN.US,D,20040318,000000,35,35.42,34.44,34.79,1311205,0
+CIEN.US,D,20040319,000000,36.05,36.54,35.28,35.42,1734447,0
+CIEN.US,D,20040322,000000,35.07,35.21,32.9,33.39,2326854,0
+CIEN.US,D,20040323,000000,33.74,34.51,33.04,33.18,1531545,0
+CIEN.US,D,20040324,000000,33.18,33.88,32.97,33.25,989931,0
+CIEN.US,D,20040325,000000,33.88,34.72,33.53,34.44,973338,0
+CIEN.US,D,20040326,000000,34.3,35.28,34.23,34.65,742305,0
+CIEN.US,D,20040329,000000,35.56,35.77,35.21,35.28,831850,0
+CIEN.US,D,20040330,000000,34.86,35.84,34.3,35.56,1238887,0
+CIEN.US,D,20040331,000000,35.56,35.7,34.72,34.79,974489,0
+CIEN.US,D,20040401,000000,35.14,35.56,34.51,35.07,1090388,0
+CIEN.US,D,20040402,000000,36.4,37.66,35.7,37.1,2410080,0
+CIEN.US,D,20040405,000000,37.45,38.43,37.03,38.36,1678553,0
+CIEN.US,D,20040406,000000,36.75,37.87,36.75,37.59,1291462,0
+CIEN.US,D,20040407,000000,37.31,37.59,36.54,36.75,1087225,0
+CIEN.US,D,20040408,000000,37.45,37.66,36.75,37.03,680641,0
+CIEN.US,D,20040412,000000,37.38,37.45,35.63,36.05,1055969,0
+CIEN.US,D,20040413,000000,36.26,36.4,34.72,35,1605609,0
+CIEN.US,D,20040414,000000,34.65,35.49,34.44,34.79,1355453,0
+CIEN.US,D,20040415,000000,35,35.21,33.88,34.23,1086718,0
+CIEN.US,D,20040416,000000,34.3,34.65,33.53,33.74,997572,0
+CIEN.US,D,20040419,000000,34.16,34.16,33.11,33.25,1634890,0
+CIEN.US,D,20040420,000000,33.6,35.56,33.25,33.81,2284151,0
+CIEN.US,D,20040421,000000,34.23,34.72,33.39,34.37,1288846,0
+CIEN.US,D,20040422,000000,34.23,35.14,33.67,34.37,870693,0
+CIEN.US,D,20040423,000000,34.37,35.56,34.37,35,1549410,0
+CIEN.US,D,20040426,000000,35.07,35.07,33.6,33.88,933647,0
+CIEN.US,D,20040427,000000,34.09,34.3,33.46,33.53,863813,0
+CIEN.US,D,20040428,000000,33.18,33.32,31.5,31.64,1315139,0
+CIEN.US,D,20040429,000000,31.85,31.92,29.96,30.24,1213050,0
+CIEN.US,D,20040430,000000,30.17,30.31,28.42,28.91,1383701,0
+CIEN.US,D,20040503,000000,29.26,29.4,26.18,28,4508879,0
+CIEN.US,D,20040504,000000,28,28.07,26.53,27.93,2724564,0
+CIEN.US,D,20040505,000000,27.93,28.21,27.3,28.07,1497369,0
+CIEN.US,D,20040506,000000,27.86,28,26.6,27.16,1296543,0
+CIEN.US,D,20040507,000000,26.81,27.86,26.25,26.53,1327255,0
+CIEN.US,D,20040510,000000,26.11,26.81,25.76,26.46,1444332,0
+CIEN.US,D,20040511,000000,26.81,27.37,26.32,27.16,941372,0
+CIEN.US,D,20040512,000000,27.65,27.72,26.18,26.88,1235944,0
+CIEN.US,D,20040513,000000,27.02,27.37,26.53,26.74,739308,0
+CIEN.US,D,20040514,000000,26.46,27.02,26.25,26.39,640857,0
+CIEN.US,D,20040517,000000,25.76,26.11,24.92,25.06,1123687,0
+CIEN.US,D,20040518,000000,25.48,26.46,25.34,25.69,1047746,0
+CIEN.US,D,20040519,000000,26.39,27.23,25.97,27.16,1094593,0
+CIEN.US,D,20040520,000000,25.2,25.34,23.1,23.45,4201245,0
+CIEN.US,D,20040521,000000,23.17,23.45,22.26,22.54,2410925,0
+CIEN.US,D,20040524,000000,22.82,22.96,22.26,22.33,1607084,0
+CIEN.US,D,20040525,000000,22.4,23.66,21.84,22.96,1471157,0
+CIEN.US,D,20040526,000000,23.17,23.73,23.1,23.24,2092713,0
+CIEN.US,D,20040527,000000,23.8,23.87,23.45,23.59,1386790,0
+CIEN.US,D,20040528,000000,24.71,25.34,24.36,25.13,2725243,0
+CIEN.US,D,20040601,000000,25.13,25.2,24.29,24.78,1200718,0
+CIEN.US,D,20040602,000000,25.2,25.27,24.22,24.43,895376,0
+CIEN.US,D,20040603,000000,24.57,24.78,23.03,23.24,1486251,0
+CIEN.US,D,20040604,000000,23.73,23.94,23.31,23.66,1335480,0
+CIEN.US,D,20040607,000000,24.29,24.29,23.66,23.94,1071263,0
+CIEN.US,D,20040608,000000,24.01,24.15,23.52,23.73,2280394,0
+CIEN.US,D,20040609,000000,24.15,24.43,23.45,23.87,1494700,0
+CIEN.US,D,20040610,000000,23.94,24.15,23.45,23.73,984257,0
+CIEN.US,D,20040614,000000,23.45,23.66,22.4,22.47,1392272,0
+CIEN.US,D,20040615,000000,22.89,22.89,22.54,22.75,1761929,0
+CIEN.US,D,20040616,000000,22.82,22.82,22.4,22.61,981792,0
+CIEN.US,D,20040617,000000,22.26,22.47,21.98,22.05,983823,0
+CIEN.US,D,20040618,000000,21.98,22.33,21.42,21.63,1745481,0
+CIEN.US,D,20040621,000000,21.91,22.12,21.21,21.35,1209158,0
+CIEN.US,D,20040622,000000,21.42,22.12,21.14,21.91,3477893,0
+CIEN.US,D,20040623,000000,22.05,25.55,21.98,24.78,6707175,0
+CIEN.US,D,20040624,000000,25.2,25.48,24.22,24.43,3845670,0
+CIEN.US,D,20040625,000000,24.5,26.95,24.36,26.32,4088038,0
+CIEN.US,D,20040628,000000,26.81,26.88,24.57,25.13,3404122,0
+CIEN.US,D,20040629,000000,25.41,26.6,24.64,26.53,3043730,0
+CIEN.US,D,20040630,000000,26.74,26.88,25.27,25.9,3745197,0
+CIEN.US,D,20040701,000000,25.97,26.04,24.5,24.57,2020478,0
+CIEN.US,D,20040702,000000,24.85,24.92,23.66,24.29,1694418,0
+CIEN.US,D,20040706,000000,23.8,24.15,22.47,23.1,2188133,0
+CIEN.US,D,20040707,000000,22.75,23.8,22.54,22.68,1862548,0
+CIEN.US,D,20040708,000000,22.4,23.31,22.19,22.54,1310296,0
+CIEN.US,D,20040709,000000,23.03,23.73,22.75,23.73,1533207,0
+CIEN.US,D,20040712,000000,23.59,23.8,22.12,22.54,1273985,0
+CIEN.US,D,20040713,000000,22.75,22.96,21.98,22.12,952982,0
+CIEN.US,D,20040714,000000,22.4,24.01,21.98,22.12,2527587,0
+CIEN.US,D,20040715,000000,22.54,22.75,21.98,22.26,1358286,0
+CIEN.US,D,20040716,000000,22.68,22.96,21.42,21.56,1162429,0
+CIEN.US,D,20040719,000000,21.91,23.87,21.63,23.1,3183058,0
+CIEN.US,D,20040720,000000,23.45,23.59,22.33,23.03,1346178,0
+CIEN.US,D,20040721,000000,22.82,23.59,21.63,21.63,1453970,0
+CIEN.US,D,20040722,000000,21.63,21.84,21,21.56,2329053,0
+CIEN.US,D,20040723,000000,21.35,21.63,20.16,20.65,1754957,0
+CIEN.US,D,20040726,000000,20.65,20.93,20.02,20.23,931910,0
+CIEN.US,D,20040727,000000,20.37,20.51,19.25,19.81,1918527,0
+CIEN.US,D,20040728,000000,19.6,19.81,18.62,18.76,1988171,0
+CIEN.US,D,20040729,000000,19.81,20.3,19.53,19.6,1870727,0
+CIEN.US,D,20040730,000000,19.6,20.02,19.53,19.74,1424483,0
+CIEN.US,D,20040802,000000,19.46,20.51,19.25,19.32,1595125,0
+CIEN.US,D,20040803,000000,19.74,20.02,18.97,19.32,1412061,0
+CIEN.US,D,20040804,000000,15.82,15.89,14.42,14.56,11538781,0
+CIEN.US,D,20040805,000000,14.7,14.98,14.35,14.56,2031638,0
+CIEN.US,D,20040806,000000,14.49,14.56,14.07,14.35,1936611,0
+CIEN.US,D,20040809,000000,14.49,14.7,12.95,13.09,3239319,0
+CIEN.US,D,20040810,000000,13.51,13.65,13.09,13.3,1664235,0
+CIEN.US,D,20040811,000000,13.02,13.23,12.46,12.67,2172945,0
+CIEN.US,D,20040812,000000,12.67,12.74,11.9,12.18,1877358,0
+CIEN.US,D,20040813,000000,12.32,12.53,11.97,11.97,1399758,0
+CIEN.US,D,20040816,000000,11.97,12.46,11.69,12.18,1762198,0
+CIEN.US,D,20040817,000000,12.39,13.16,12.32,12.74,1451764,0
+CIEN.US,D,20040818,000000,12.6,13.65,12.46,13.58,1350312,0
+CIEN.US,D,20040819,000000,13.3,14.14,13.16,13.79,2462802,0
+CIEN.US,D,20040820,000000,14.42,14.98,14.14,14.49,3708589,0
+CIEN.US,D,20040823,000000,14.7,14.77,14.14,14.28,1116356,0
+CIEN.US,D,20040824,000000,14.63,14.7,13.58,13.72,1299466,0
+CIEN.US,D,20040825,000000,13.79,14,13.51,13.86,927297,0
+CIEN.US,D,20040826,000000,14,14.07,13.37,13.51,1208978,0
+CIEN.US,D,20040827,000000,13.51,13.72,12.88,12.95,2009230,0
+CIEN.US,D,20040830,000000,13.09,13.09,12.18,12.32,2758736,0
+CIEN.US,D,20040831,000000,12.46,12.81,12.25,12.74,1209942,0
+CIEN.US,D,20040901,000000,12.88,13.16,12.39,12.46,1745401,0
+CIEN.US,D,20040902,000000,12.53,12.95,12.46,12.81,1269698,0
+CIEN.US,D,20040903,000000,12.81,12.88,12.39,12.6,994362,0
+CIEN.US,D,20040907,000000,12.81,13.09,12.6,12.95,878162,0
+CIEN.US,D,20040908,000000,12.95,13.02,12.6,12.67,717795,0
+CIEN.US,D,20040909,000000,12.74,13.72,12.67,13.51,1526462,0
+CIEN.US,D,20040910,000000,13.58,14.21,13.44,14,2077210,0
+CIEN.US,D,20040913,000000,14.14,14.7,13.65,14.07,2834689,0
+CIEN.US,D,20040914,000000,14.21,14.35,13.79,14.07,1104830,0
+CIEN.US,D,20040915,000000,14,14,13.44,13.51,1027373,0
+CIEN.US,D,20040916,000000,13.37,13.58,12.95,13.3,777233,0
+CIEN.US,D,20040917,000000,13.09,13.65,13.09,13.3,1065024,0
+CIEN.US,D,20040920,000000,13.37,13.86,13.3,13.44,994251,0
+CIEN.US,D,20040921,000000,13.65,13.79,13.51,13.58,682444,0
+CIEN.US,D,20040922,000000,13.58,13.65,13.3,13.44,558526,0
+CIEN.US,D,20040923,000000,13.44,13.65,13.3,13.51,659971,0
+CIEN.US,D,20040924,000000,13.37,13.65,12.88,12.95,1185016,0
+CIEN.US,D,20040927,000000,12.88,13.3,12.81,12.81,553625,0
+CIEN.US,D,20040928,000000,12.95,13.23,12.32,13.09,1252345,0
+CIEN.US,D,20040929,000000,13.09,13.51,12.88,13.3,958839,0
+CIEN.US,D,20040930,000000,13.37,13.86,12.95,13.86,1666580,0
+CIEN.US,D,20041001,000000,13.93,14.28,13.58,14.28,1669849,0
+CIEN.US,D,20041004,000000,15.75,15.75,14.28,15.05,2343417,0
+CIEN.US,D,20041005,000000,15.05,15.26,14.77,15.05,1193530,0
+CIEN.US,D,20041006,000000,14.91,15.12,14.63,15.12,1009252,0
+CIEN.US,D,20041007,000000,15.05,15.26,14.42,14.77,1405015,0
+CIEN.US,D,20041008,000000,14.63,14.98,14.35,14.84,972026,0
+CIEN.US,D,20041011,000000,14.84,14.98,14.7,14.98,539188,0
+CIEN.US,D,20041012,000000,14.63,14.91,14.42,14.91,745763,0
+CIEN.US,D,20041013,000000,15.05,15.26,14.7,14.77,806892,0
+CIEN.US,D,20041014,000000,14.91,15.19,14.77,15.12,904616,0
+CIEN.US,D,20041015,000000,15.33,15.54,14.98,15.26,944295,0
+CIEN.US,D,20041018,000000,15.05,15.19,14.7,15.12,714438,0
+CIEN.US,D,20041019,000000,15.19,15.4,14.84,14.84,1174169,0
+CIEN.US,D,20041020,000000,14.91,15.4,14.77,15.33,830740,0
+CIEN.US,D,20041021,000000,15.19,17.29,15.19,16.73,2886677,0
+CIEN.US,D,20041022,000000,16.94,17.08,16.03,16.24,2428059,0
+CIEN.US,D,20041025,000000,15.96,17.08,15.89,16.87,1232648,0
+CIEN.US,D,20041026,000000,17.08,17.15,16.38,16.87,1583308,0
+CIEN.US,D,20041027,000000,16.87,17.85,16.59,17.36,1241824,0
+CIEN.US,D,20041028,000000,16.8,17.15,16.66,17.08,1367900,0
+CIEN.US,D,20041029,000000,16.8,17.29,16.59,17.29,876420,0
+CIEN.US,D,20041101,000000,17.29,17.43,16.52,16.8,795272,0
+CIEN.US,D,20041102,000000,16.94,17.01,15.75,15.82,1353170,0
+CIEN.US,D,20041103,000000,16.66,16.73,15.4,16.03,2270567,0
+CIEN.US,D,20041104,000000,16.03,16.1,15.4,15.96,1493952,0
+CIEN.US,D,20041105,000000,16.1,16.45,15.96,16.31,883770,0
+CIEN.US,D,20041108,000000,16.38,16.73,16.24,16.45,856743,0
+CIEN.US,D,20041109,000000,16.17,16.73,16.1,16.45,813822,0
+CIEN.US,D,20041110,000000,16.38,16.87,16.31,16.31,1038741,0
+CIEN.US,D,20041111,000000,16.59,17.22,16.38,17.08,2100582,0
+CIEN.US,D,20041112,000000,17.08,17.5,16.73,17.01,1726753,0
+CIEN.US,D,20041115,000000,17.01,18.62,16.94,17.71,3001037,0
+CIEN.US,D,20041116,000000,18.13,18.41,17.85,18.06,1548067,0
+CIEN.US,D,20041117,000000,18.48,18.62,17.99,18.55,1562051,0
+CIEN.US,D,20041118,000000,18.48,18.55,17.78,17.99,1140661,0
+CIEN.US,D,20041119,000000,17.71,17.92,16.8,16.94,1340538,0
+CIEN.US,D,20041122,000000,17.08,17.64,16.8,17.5,1444871,0
+CIEN.US,D,20041123,000000,17.57,17.71,16.94,17.43,827406,0
+CIEN.US,D,20041124,000000,17.43,17.5,17.01,17.22,473413,0
+CIEN.US,D,20041126,000000,17.08,17.5,17.08,17.22,342086,0
+CIEN.US,D,20041129,000000,17.22,17.78,17.08,17.36,1245561,0
+CIEN.US,D,20041130,000000,17.57,18.2,17.5,17.85,2267858,0
+CIEN.US,D,20041201,000000,18.13,18.2,17.5,17.57,903603,0
+CIEN.US,D,20041202,000000,17.78,17.85,17.15,17.36,1195561,0
+CIEN.US,D,20041203,000000,17.36,17.78,16.66,17.08,1774621,0
+CIEN.US,D,20041206,000000,17.43,17.43,16.8,16.8,978294,0
+CIEN.US,D,20041207,000000,16.94,16.94,15.75,16.31,1601988,0
+CIEN.US,D,20041208,000000,16.24,16.59,15.82,16.38,1666030,0
+CIEN.US,D,20041209,000000,18.69,20.93,18.62,20.16,12243912,0
+CIEN.US,D,20041210,000000,21.14,21.35,19.88,19.95,7603065,0
+CIEN.US,D,20041213,000000,20.65,20.79,20.16,20.58,2154161,0
+CIEN.US,D,20041214,000000,20.65,20.65,19.25,19.6,2919694,0
+CIEN.US,D,20041215,000000,19.6,19.81,19.32,19.53,1415055,0
+CIEN.US,D,20041216,000000,19.46,20.44,19.39,20.09,1741090,0
+CIEN.US,D,20041217,000000,19.6,20.16,19.25,19.46,1848885,0
+CIEN.US,D,20041220,000000,19.67,20.09,19.25,19.32,1356146,0
+CIEN.US,D,20041221,000000,19.39,19.88,19.39,19.53,1400177,0
+CIEN.US,D,20041222,000000,19.53,22.4,19.53,22.4,7451787,0
+CIEN.US,D,20041223,000000,22.12,23.73,21.77,23.1,4891835,0
+CIEN.US,D,20041227,000000,23.73,24.43,23.38,24.15,2659835,0
+CIEN.US,D,20041228,000000,24.43,24.5,23.03,23.17,1965374,0
+CIEN.US,D,20041229,000000,22.82,23.66,22.68,22.96,1692311,0
+CIEN.US,D,20041230,000000,23.1,23.38,22.89,22.89,1066429,0
+CIEN.US,D,20041231,000000,22.89,23.66,22.89,23.38,1070632,0
+CIEN.US,D,20050103,000000,23.8,24.01,22.96,23.24,1150446,0
+CIEN.US,D,20050104,000000,23.38,23.52,21.35,21.42,2787551,0
+CIEN.US,D,20050105,000000,21,21.77,20.23,21.21,2489019,0
+CIEN.US,D,20050106,000000,21.21,21.91,21.07,21.42,1938991,0
+CIEN.US,D,20050107,000000,21.42,21.63,20.65,21.07,1901689,0
+CIEN.US,D,20050110,000000,21.35,21.56,20.72,21.07,1475993,0
+CIEN.US,D,20050111,000000,21,21.14,19.6,19.81,2917621,0
+CIEN.US,D,20050112,000000,20.93,21.14,20.23,21.14,4301430,0
+CIEN.US,D,20050113,000000,21.28,21.35,20.3,20.51,1788774,0
+CIEN.US,D,20050114,000000,20.72,20.79,20.16,20.37,1020048,0
+CIEN.US,D,20050118,000000,20.3,20.72,19.81,20.37,1541373,0
+CIEN.US,D,20050119,000000,20.16,20.3,19.04,19.11,2734295,0
+CIEN.US,D,20050120,000000,19.11,19.6,18.55,18.62,1996696,0
+CIEN.US,D,20050121,000000,18.83,19.6,18.83,18.97,1481690,0
+CIEN.US,D,20050124,000000,19.04,19.46,18.55,18.69,1720452,0
+CIEN.US,D,20050125,000000,18.9,19.25,18.27,18.69,894917,0
+CIEN.US,D,20050126,000000,18.9,19.04,18.34,18.48,871152,0
+CIEN.US,D,20050127,000000,18.2,18.41,17.5,17.78,1444505,0
+CIEN.US,D,20050128,000000,17.92,18.27,17.71,18.06,1088255,0
+CIEN.US,D,20050131,000000,18.13,18.55,17.57,17.85,1274015,0
+CIEN.US,D,20050201,000000,17.71,17.85,17.08,17.29,1242556,0
+CIEN.US,D,20050202,000000,17.15,18.27,17.08,17.92,1709168,0
+CIEN.US,D,20050203,000000,17.99,18.76,17.85,18.48,1571450,0
+CIEN.US,D,20050204,000000,18.55,19.88,17.64,18.9,1725137,0
+CIEN.US,D,20050207,000000,18.9,19.25,18.62,18.97,1046796,0
+CIEN.US,D,20050208,000000,18.9,20.16,18.83,19.88,2217856,0
+CIEN.US,D,20050209,000000,20.23,20.65,19.25,19.53,1513595,0
+CIEN.US,D,20050210,000000,19.53,19.81,18.83,19.6,1125201,0
+CIEN.US,D,20050211,000000,19.39,20.23,19.32,19.81,880081,0
+CIEN.US,D,20050214,000000,19.74,20.09,18.9,19.25,957313,0
+CIEN.US,D,20050215,000000,19.11,19.74,19.04,19.39,662442,0
+CIEN.US,D,20050216,000000,19.11,19.32,18.76,19.04,923593,0
+CIEN.US,D,20050217,000000,18.9,19.25,18.06,18.13,1295334,0
+CIEN.US,D,20050218,000000,18.27,18.83,17.85,17.85,765320,0
+CIEN.US,D,20050222,000000,17.92,19.32,17.85,19.25,2274226,0
+CIEN.US,D,20050223,000000,19.6,19.88,16.8,16.8,5618872,0
+CIEN.US,D,20050224,000000,16.94,17.08,13.58,14.91,7119112,0
+CIEN.US,D,20050225,000000,15.05,15.12,14.14,14.28,3505018,0
+CIEN.US,D,20050228,000000,14.35,14.63,13.65,13.86,2388538,0
+CIEN.US,D,20050301,000000,13.86,14.63,13.72,14.49,2272227,0
+CIEN.US,D,20050302,000000,14.49,14.63,13.86,14,1290749,0
+CIEN.US,D,20050303,000000,14.14,14.21,13.86,13.86,808587,0
+CIEN.US,D,20050304,000000,14,14.07,13.79,13.79,1038725,0
+CIEN.US,D,20050307,000000,13.79,14.14,13.79,13.93,1406334,0
+CIEN.US,D,20050308,000000,14,14.14,13.3,13.37,1122143,0
+CIEN.US,D,20050309,000000,13.65,14.7,13.51,13.93,2672682,0
+CIEN.US,D,20050310,000000,14,14.07,13.51,13.58,1351529,0
+CIEN.US,D,20050311,000000,13.79,14.56,13.72,14,2401067,0
+CIEN.US,D,20050314,000000,14,14.28,13.23,13.44,2029741,0
+CIEN.US,D,20050315,000000,13.72,13.86,13.44,13.51,872563,0
+CIEN.US,D,20050316,000000,13.51,13.65,13.16,13.3,945788,0
+CIEN.US,D,20050317,000000,13.23,13.37,12.74,12.95,1309105,0
+CIEN.US,D,20050318,000000,12.88,13.16,12.39,12.95,2043033,0
+CIEN.US,D,20050321,000000,13.09,13.79,12.81,13.65,1977203,0
+CIEN.US,D,20050322,000000,13.65,13.72,13.23,13.23,1154138,0
+CIEN.US,D,20050323,000000,13.09,13.51,12.81,12.95,811523,0
+CIEN.US,D,20050324,000000,12.95,13.09,12.67,12.74,589550,0
+CIEN.US,D,20050328,000000,12.74,12.88,12.32,12.32,871429,0
+CIEN.US,D,20050329,000000,12.25,12.46,11.97,12.04,1051586,0
+CIEN.US,D,20050330,000000,12.04,12.25,11.9,12.04,1324847,0
+CIEN.US,D,20050331,000000,12.04,12.04,11.48,12.04,1922906,0
+CIEN.US,D,20050401,000000,12.32,12.67,11.69,11.9,1096605,0
+CIEN.US,D,20050404,000000,12.04,12.25,11.55,11.83,919918,0
+CIEN.US,D,20050405,000000,11.83,12.11,11.55,11.9,1340717,0
+CIEN.US,D,20050406,000000,12.11,12.6,12.04,12.32,2317375,0
+CIEN.US,D,20050407,000000,12.32,13.16,12.32,13.16,1169859,0
+CIEN.US,D,20050408,000000,13.3,13.44,12.95,13.37,1712454,0
+CIEN.US,D,20050411,000000,13.44,14,13.3,13.86,1283775,0
+CIEN.US,D,20050412,000000,13.72,13.93,12.88,13.3,1209368,0
+CIEN.US,D,20050413,000000,12.81,13.37,12.74,13.09,972735,0
+CIEN.US,D,20050414,000000,13.02,13.23,12.53,13.16,835805,0
+CIEN.US,D,20050415,000000,12.95,13.51,12.74,13.44,830516,0
+CIEN.US,D,20050418,000000,12.81,13.72,12.53,13.3,3156381,0
+CIEN.US,D,20050419,000000,13.51,13.79,13.44,13.65,731397,0
+CIEN.US,D,20050420,000000,13.65,14.21,13.58,14.14,1395089,0
+CIEN.US,D,20050421,000000,14.07,14.35,13.86,14.35,819801,0
+CIEN.US,D,20050422,000000,14.28,14.35,12.88,13.37,714908,0
+CIEN.US,D,20050425,000000,14.28,14.35,13.86,14.07,1073669,0
+CIEN.US,D,20050426,000000,13.86,14,13.58,13.65,494872,0
+CIEN.US,D,20050427,000000,13.44,14.21,13.37,14.14,807994,0
+CIEN.US,D,20050428,000000,14.98,16.03,14.49,14.7,5038162,0
+CIEN.US,D,20050429,000000,14.77,16.17,14.35,16.1,3320337,0
+CIEN.US,D,20050502,000000,15.96,16.38,15.75,16.1,1871840,0
+CIEN.US,D,20050503,000000,16.03,16.31,15.19,15.4,1452690,0
+CIEN.US,D,20050504,000000,15.68,15.75,15.05,15.33,939872,0
+CIEN.US,D,20050505,000000,15.4,15.4,14.84,14.98,704296,0
+CIEN.US,D,20050506,000000,15.12,15.33,14.77,14.98,671213,0
+CIEN.US,D,20050509,000000,14.84,15.26,14.7,15.12,743812,0
+CIEN.US,D,20050510,000000,14.98,14.98,14.7,14.91,360356,0
+CIEN.US,D,20050511,000000,14.7,15.05,14.49,14.91,483862,0
+CIEN.US,D,20050512,000000,14.91,15.05,14.42,14.56,503996,0
+CIEN.US,D,20050513,000000,14.42,14.77,14.28,14.56,583802,0
+CIEN.US,D,20050516,000000,14.56,14.84,14.35,14.56,658661,0
+CIEN.US,D,20050517,000000,14.77,15.26,14.42,15.26,939005,0
+CIEN.US,D,20050518,000000,15.19,15.33,14.77,15.05,1281090,0
+CIEN.US,D,20050519,000000,15.19,16.17,15.05,15.68,1461366,0
+CIEN.US,D,20050520,000000,15.68,16.1,15.19,15.75,990253,0
+CIEN.US,D,20050523,000000,16.31,17.08,16.03,16.66,1947110,0
+CIEN.US,D,20050524,000000,16.73,16.73,16.45,16.59,784135,0
+CIEN.US,D,20050525,000000,16.38,16.8,15.75,16.73,1689010,0
+CIEN.US,D,20050526,000000,16.52,16.66,15.96,16.38,1549992,0
+CIEN.US,D,20050527,000000,16.24,16.59,16.17,16.52,967563,0
+CIEN.US,D,20050531,000000,16.45,16.87,15.26,15.54,2687886,0
+CIEN.US,D,20050601,000000,15.68,17.15,15.68,17.15,1792534,0
+CIEN.US,D,20050602,000000,18.06,18.55,16.45,16.87,5122750,0
+CIEN.US,D,20050603,000000,16.52,16.66,15.4,15.54,2707956,0
+CIEN.US,D,20050606,000000,15.75,16.52,15.61,15.82,1544722,0
+CIEN.US,D,20050607,000000,15.89,16.52,15.82,16.31,1227590,0
+CIEN.US,D,20050608,000000,16.38,16.52,15.82,16.1,761691,0
+CIEN.US,D,20050609,000000,15.96,16.52,15.82,16.52,921055,0
+CIEN.US,D,20050610,000000,16.31,16.59,16.1,16.24,804520,0
+CIEN.US,D,20050613,000000,16.31,16.52,16.1,16.52,933402,0
+CIEN.US,D,20050614,000000,16.38,16.87,16.24,16.8,944252,0
+CIEN.US,D,20050615,000000,16.87,17.29,16.52,16.73,1219911,0
+CIEN.US,D,20050616,000000,16.8,17.29,16.59,16.73,604144,0
+CIEN.US,D,20050617,000000,17.15,17.22,16.66,16.8,1440959,0
+CIEN.US,D,20050620,000000,16.8,16.8,16.45,16.73,898535,0
+CIEN.US,D,20050621,000000,16.8,16.94,16.38,16.45,1062453,0
+CIEN.US,D,20050622,000000,16.52,16.59,15.96,16.17,898338,0
+CIEN.US,D,20050623,000000,16.1,16.31,15.82,15.96,1545046,0
+CIEN.US,D,20050624,000000,15.75,16.1,15.05,15.12,5263887,0
+CIEN.US,D,20050627,000000,15.05,15.26,14.7,14.91,895569,0
+CIEN.US,D,20050628,000000,14.91,15.12,14.7,14.84,1033001,0
+CIEN.US,D,20050629,000000,14.84,15.05,14.84,14.98,553066,0
+CIEN.US,D,20050630,000000,15.05,15.05,14.49,14.63,686339,0
+CIEN.US,D,20050701,000000,14.56,14.84,14.56,14.7,374992,0
+CIEN.US,D,20050705,000000,14.56,16.1,14.56,15.96,2638891,0
+CIEN.US,D,20050706,000000,16.1,16.52,15.68,15.89,1494083,0
+CIEN.US,D,20050707,000000,15.26,15.61,15.05,15.19,1366117,0
+CIEN.US,D,20050708,000000,15.33,16.1,15.19,16.03,1078770,0
+CIEN.US,D,20050711,000000,15.96,16.59,15.96,16.45,1456167,0
+CIEN.US,D,20050712,000000,16.52,16.66,16.1,16.17,1133569,0
+CIEN.US,D,20050713,000000,16.31,16.59,15.75,16.52,1127110,0
+CIEN.US,D,20050714,000000,16.8,17.15,16.03,16.17,1597846,0
+CIEN.US,D,20050715,000000,16.1,16.94,16.1,16.31,1925858,0
+CIEN.US,D,20050718,000000,16.38,16.52,16.03,16.1,795769,0
+CIEN.US,D,20050719,000000,16.24,16.38,16.03,16.1,511566,0
+CIEN.US,D,20050720,000000,16.03,16.24,15.75,15.96,1055046,0
+CIEN.US,D,20050721,000000,15.96,16.1,15.61,15.68,657412,0
+CIEN.US,D,20050722,000000,15.68,16.17,15.47,16.1,690666,0
+CIEN.US,D,20050725,000000,16.03,16.1,15.4,15.54,504717,0
+CIEN.US,D,20050726,000000,15.54,15.89,15.47,15.61,501113,0
+CIEN.US,D,20050727,000000,15.54,15.89,15.47,15.75,661303,0
+CIEN.US,D,20050728,000000,15.75,16.45,15.54,16.1,1838926,0
+CIEN.US,D,20050729,000000,16.17,16.38,15.68,15.68,658692,0
+CIEN.US,D,20050801,000000,15.68,15.96,15.61,15.75,405910,0
+CIEN.US,D,20050802,000000,15.68,15.82,15.4,15.54,681664,0
+CIEN.US,D,20050803,000000,15.54,15.61,14.98,15.05,722228,0
+CIEN.US,D,20050804,000000,15.05,15.19,14.63,14.7,692255,0
+CIEN.US,D,20050805,000000,14.7,14.91,14.49,14.77,718255,0
+CIEN.US,D,20050808,000000,14.77,15.19,14.63,14.77,662088,0
+CIEN.US,D,20050809,000000,14.84,15.19,14.7,14.98,746506,0
+CIEN.US,D,20050810,000000,15.05,15.26,14.63,14.7,546425,0
+CIEN.US,D,20050811,000000,14.7,15.19,14.7,15.12,912056,0
+CIEN.US,D,20050812,000000,14.98,15.05,14.7,14.7,768604,0
+CIEN.US,D,20050815,000000,14.7,15.05,14.63,14.77,985334,0
+CIEN.US,D,20050816,000000,14.7,14.84,14.42,14.42,641894,0
+CIEN.US,D,20050817,000000,14.42,14.91,14.35,14.49,887475,0
+CIEN.US,D,20050818,000000,14.42,14.56,14.28,14.35,572922,0
+CIEN.US,D,20050819,000000,14.35,15.05,14.35,14.91,868627,0
+CIEN.US,D,20050822,000000,14.98,15.05,14.49,14.77,377617,0
+CIEN.US,D,20050823,000000,14.77,14.91,14.56,14.7,493782,0
+CIEN.US,D,20050824,000000,14.77,15.68,14.63,15.47,1658050,0
+CIEN.US,D,20050825,000000,15.4,15.89,15.4,15.75,854793,0
+CIEN.US,D,20050826,000000,15.75,15.82,15.33,15.54,588276,0
+CIEN.US,D,20050829,000000,15.26,16.03,15.19,16.03,716231,0
+CIEN.US,D,20050830,000000,15.82,15.89,15.26,15.4,576637,0
+CIEN.US,D,20050831,000000,15.47,16.24,15.4,15.75,2920713,0
+CIEN.US,D,20050901,000000,16.31,16.38,14.63,15.05,3863262,0
+CIEN.US,D,20050902,000000,14.98,15.12,14.7,14.91,681212,0
+CIEN.US,D,20050906,000000,14.91,15.19,14.7,14.84,1235634,0
+CIEN.US,D,20050907,000000,14.84,14.91,14.7,14.84,547522,0
+CIEN.US,D,20050908,000000,14.77,15.05,14.7,14.98,712293,0
+CIEN.US,D,20050909,000000,14.91,15.19,14.91,15.12,865858,0
+CIEN.US,D,20050912,000000,15.05,15.54,15.05,15.47,878537,0
+CIEN.US,D,20050913,000000,15.4,16.24,15.4,15.75,1852951,0
+CIEN.US,D,20050914,000000,15.96,15.96,15.05,15.26,1287210,0
+CIEN.US,D,20050915,000000,15.33,15.4,14.84,14.98,865205,0
+CIEN.US,D,20050916,000000,14.98,15.19,14.91,15.19,1334516,0
+CIEN.US,D,20050919,000000,15.19,15.19,14.77,14.91,537506,0
+CIEN.US,D,20050920,000000,14.98,15.82,14.91,15.75,2680722,0
+CIEN.US,D,20050921,000000,15.54,16.1,15.33,15.68,1452784,0
+CIEN.US,D,20050922,000000,15.47,15.68,15.19,15.33,1072188,0
+CIEN.US,D,20050923,000000,15.4,15.75,15.26,15.75,1032229,0
+CIEN.US,D,20050926,000000,15.96,17.5,15.89,17.08,3145333,0
+CIEN.US,D,20050927,000000,16.94,17.43,16.24,17.08,1926526,0
+CIEN.US,D,20050928,000000,17.29,19.25,17.08,18.83,5785389,0
+CIEN.US,D,20050929,000000,18.83,18.9,17.64,17.78,2144907,0
+CIEN.US,D,20050930,000000,17.92,18.48,17.78,18.48,1352158,0
+CIEN.US,D,20051003,000000,18.83,19.04,17.85,18.55,1350094,0
+CIEN.US,D,20051004,000000,18.62,19.88,18.48,19.53,3214005,0
+CIEN.US,D,20051005,000000,19.6,20.3,19.11,19.67,3930269,0
+CIEN.US,D,20051006,000000,19.39,20.16,18.27,18.69,1688002,0
+CIEN.US,D,20051007,000000,18.69,19.04,18.41,18.55,1243627,0
+CIEN.US,D,20051010,000000,18.48,18.62,17.57,17.92,1260403,0
+CIEN.US,D,20051011,000000,18.13,18.9,17.43,17.78,1916463,0
+CIEN.US,D,20051012,000000,17.64,17.78,16.1,16.8,2015576,0
+CIEN.US,D,20051013,000000,17.08,17.5,16.52,17.29,1183418,0
+CIEN.US,D,20051014,000000,17.57,17.57,16.66,17.08,1024731,0
+CIEN.US,D,20051017,000000,17.22,17.57,16.8,17.57,1167900,0
+CIEN.US,D,20051018,000000,17.64,18.13,17.5,17.92,1100530,0
+CIEN.US,D,20051019,000000,17.64,18.62,16.66,18.48,2011656,0
+CIEN.US,D,20051020,000000,18.41,18.48,17.5,17.57,1093801,0
+CIEN.US,D,20051021,000000,17.71,18.13,17.36,17.64,839691,0
+CIEN.US,D,20051024,000000,17.78,18.48,17.57,18.2,1001600,0
+CIEN.US,D,20051025,000000,17.99,18.2,17.22,17.43,936451,0
+CIEN.US,D,20051026,000000,17.5,17.71,15.19,15.68,3093032,0
+CIEN.US,D,20051027,000000,15.75,16.1,15.68,15.96,1004633,0
+CIEN.US,D,20051028,000000,16.24,16.66,15.89,16.59,1302930,0
+CIEN.US,D,20051031,000000,16.8,17.08,16.45,16.59,1295307,0
+CIEN.US,D,20051101,000000,16.45,16.73,16.31,16.52,594467,0
+CIEN.US,D,20051102,000000,16.66,17.08,16.45,17.08,1141378,0
+CIEN.US,D,20051103,000000,17.29,18.06,17.01,17.99,1853177,0
+CIEN.US,D,20051104,000000,18.2,18.27,17.36,17.64,2396106,0
+CIEN.US,D,20051107,000000,17.78,17.85,17.15,17.36,1379707,0
+CIEN.US,D,20051108,000000,17.43,17.43,16.87,17.01,854080,0
+CIEN.US,D,20051109,000000,17.08,17.78,16.87,17.78,1112379,0
+CIEN.US,D,20051110,000000,17.71,17.99,17.29,17.85,1353044,0
+CIEN.US,D,20051111,000000,17.99,17.99,17.43,17.57,728379,0
+CIEN.US,D,20051114,000000,17.43,18.2,17.36,18.13,1052511,0
+CIEN.US,D,20051115,000000,17.92,18.2,17.85,18.06,1004585,0
+CIEN.US,D,20051116,000000,17.99,18.55,17.92,18.34,1427541,0
+CIEN.US,D,20051117,000000,18.2,18.97,18.2,18.9,1127742,0
+CIEN.US,D,20051118,000000,19.11,19.25,18.55,18.97,900452,0
+CIEN.US,D,20051121,000000,18.83,19.11,18.41,19.11,657397,0
+CIEN.US,D,20051122,000000,18.9,19.25,18.55,19.04,564359,0
+CIEN.US,D,20051123,000000,18.97,20.23,18.76,19.6,1737247,0
+CIEN.US,D,20051125,000000,19.74,19.74,19.18,19.6,387417,0
+CIEN.US,D,20051128,000000,19.46,19.46,18.76,19.04,896705,0
+CIEN.US,D,20051129,000000,19.46,20.23,19.32,20.02,2060831,0
+CIEN.US,D,20051130,000000,20.02,20.93,20.02,20.93,3012590,0
+CIEN.US,D,20051201,000000,20.93,21.42,20.51,21,1950898,0
+CIEN.US,D,20051202,000000,21,21.56,20.65,21.21,1587145,0
+CIEN.US,D,20051205,000000,20.93,21.21,20.3,20.72,1017946,0
+CIEN.US,D,20051206,000000,20.79,21.14,20.51,21,1256281,0
+CIEN.US,D,20051207,000000,20.86,21.56,20.86,21.42,2421799,0
+CIEN.US,D,20051208,000000,22.4,22.61,21.14,21.28,4024829,0
+CIEN.US,D,20051209,000000,20.86,21.7,20.86,21.35,2266255,0
+CIEN.US,D,20051212,000000,21,21.7,20.3,20.37,1473788,0
+CIEN.US,D,20051213,000000,20.3,20.51,19.32,20.02,2649339,0
+CIEN.US,D,20051214,000000,20.02,20.51,19.6,20.02,1188441,0
+CIEN.US,D,20051215,000000,20.23,20.79,19.95,20.58,1327414,0
+CIEN.US,D,20051216,000000,20.58,20.86,20.44,20.58,1200031,0
+CIEN.US,D,20051219,000000,20.3,20.3,19.67,19.74,887084,0
+CIEN.US,D,20051220,000000,19.67,19.95,18.69,19.04,1844888,0
+CIEN.US,D,20051221,000000,19.04,19.88,19.04,19.46,1284727,0
+CIEN.US,D,20051222,000000,19.53,20.09,19.32,19.81,1010153,0
+CIEN.US,D,20051223,000000,19.95,21.77,19.81,21.56,2271954,0
+CIEN.US,D,20051227,000000,21.42,22.05,20.51,20.58,1154041,0
+CIEN.US,D,20051228,000000,20.72,21.28,20.72,21.28,831553,0
+CIEN.US,D,20051229,000000,21.28,21.63,21,21,1102108,0
+CIEN.US,D,20051230,000000,21,21,20.23,20.79,851828,0
+CIEN.US,D,20060103,000000,20.86,21.7,20.37,21.35,1607952,0
+CIEN.US,D,20060104,000000,21.42,22.89,21.42,22.19,2919081,0
+CIEN.US,D,20060105,000000,22.12,22.96,22.05,22.05,1232720,0
+CIEN.US,D,20060106,000000,22.4,23.94,22.19,23.52,3278298,0
+CIEN.US,D,20060109,000000,23.8,24.22,23.38,23.87,1979307,0
+CIEN.US,D,20060110,000000,23.66,24.78,23.17,24.64,1742664,0
+CIEN.US,D,20060111,000000,24.78,26.04,24.57,24.99,4148666,0
+CIEN.US,D,20060112,000000,25.2,25.2,23.66,24.15,2144214,0
+CIEN.US,D,20060113,000000,24.01,24.5,23.24,24.15,1217407,0
+CIEN.US,D,20060117,000000,23.73,23.87,22.75,23.1,1416301,0
+CIEN.US,D,20060118,000000,22.19,24.01,21.77,23.94,1753616,0
+CIEN.US,D,20060119,000000,24.5,25.97,24.36,25.13,2766849,0
+CIEN.US,D,20060120,000000,25.2,25.27,24.15,24.5,1554366,0
+CIEN.US,D,20060123,000000,24.5,24.99,23.66,24.43,1465269,0
+CIEN.US,D,20060124,000000,24.22,25.83,24.22,25.83,1491047,0
+CIEN.US,D,20060125,000000,26.04,26.39,25.69,26.11,1521058,0
+CIEN.US,D,20060126,000000,26.39,27.86,26.25,27.79,2849471,0
+CIEN.US,D,20060127,000000,27.93,28.77,26.88,28,2886758,0
+CIEN.US,D,20060130,000000,27.09,27.65,26.67,26.95,2153301,0
+CIEN.US,D,20060131,000000,27.02,28.07,26.95,28,2092155,0
+CIEN.US,D,20060201,000000,27.93,28.7,27.65,28.28,1471758,0
+CIEN.US,D,20060202,000000,28.42,28.56,26.39,27.3,3950945,0
+CIEN.US,D,20060203,000000,26.67,27.37,26.04,27.3,1513813,0
+CIEN.US,D,20060206,000000,27.44,28.14,27.09,27.72,2707678,0
+CIEN.US,D,20060207,000000,27.58,27.79,26.67,26.74,1212750,0
+CIEN.US,D,20060208,000000,27.37,27.65,26.39,27.44,1047364,0
+CIEN.US,D,20060209,000000,27.37,29.4,27.09,28.49,2821929,0
+CIEN.US,D,20060210,000000,28.35,28.7,27.09,27.58,1670250,0
+CIEN.US,D,20060213,000000,27.37,27.79,27.16,27.3,950347,0
+CIEN.US,D,20060214,000000,26.67,27.79,26.6,27.79,909906,0
+CIEN.US,D,20060215,000000,27.44,28.07,27.37,27.65,814665,0
+CIEN.US,D,20060216,000000,27.58,29.12,27.58,28.63,1871967,0
+CIEN.US,D,20060217,000000,28.84,29.89,28.28,29.54,1939299,0
+CIEN.US,D,20060221,000000,29.68,31.01,29.33,30.31,2891652,0
+CIEN.US,D,20060222,000000,30.45,30.52,29.4,29.47,1419279,0
+CIEN.US,D,20060223,000000,30.45,31.43,29.54,29.82,1557030,0
+CIEN.US,D,20060224,000000,30.1,30.38,29.68,30.03,981791,0
+CIEN.US,D,20060227,000000,29.89,30.38,28.56,28.7,2107707,0
+CIEN.US,D,20060228,000000,28.84,29.47,27.65,28.14,1815391,0
+CIEN.US,D,20060301,000000,28.56,30.52,28.35,30.45,2698243,0
+CIEN.US,D,20060302,000000,28.91,32.76,28.49,32.48,7658094,0
+CIEN.US,D,20060303,000000,32.41,34.51,30.94,31.85,8229457,0
+CIEN.US,D,20060306,000000,32.62,35,31.64,32.48,4793707,0
+CIEN.US,D,20060307,000000,32.27,32.69,30.8,30.87,2208507,0
+CIEN.US,D,20060308,000000,30.45,32.13,30.24,31.71,2011296,0
+CIEN.US,D,20060309,000000,32.13,33.25,31.85,31.99,2464741,0
+CIEN.US,D,20060310,000000,32.13,33.25,32.13,33.04,1794600,0
+CIEN.US,D,20060313,000000,33.88,34.09,33.25,33.95,1663621,0
+CIEN.US,D,20060314,000000,33.95,34.58,33.95,34.16,1732842,0
+CIEN.US,D,20060315,000000,34.37,38.29,34.23,37.45,8058523,0
+CIEN.US,D,20060316,000000,36.4,37.66,35.35,35.63,7436897,0
+CIEN.US,D,20060317,000000,35.84,36.54,35.28,35.77,3020122,0
+CIEN.US,D,20060320,000000,35.84,36.4,35.21,35.56,1819485,0
+CIEN.US,D,20060321,000000,35.56,36.4,34.72,34.72,2359542,0
+CIEN.US,D,20060322,000000,34.65,35.49,33.95,34.23,2342138,0
+CIEN.US,D,20060323,000000,34.3,34.44,33.53,33.67,1959967,0
+CIEN.US,D,20060324,000000,33.95,36.26,33.74,36.05,3782338,0
+CIEN.US,D,20060327,000000,36.33,37.17,35.91,36.61,2111755,0
+CIEN.US,D,20060328,000000,37.24,39.34,37.1,37.87,4686469,0
+CIEN.US,D,20060329,000000,37.94,38.71,36.96,37.24,3583464,0
+CIEN.US,D,20060330,000000,37.8,38.22,36.68,36.82,2752058,0
+CIEN.US,D,20060331,000000,37.1,37.38,36.26,36.47,1664744,0
+CIEN.US,D,20060403,000000,37.24,37.66,36.33,36.54,2210769,0
+CIEN.US,D,20060404,000000,35,35.42,34.23,34.37,6595253,0
+CIEN.US,D,20060405,000000,34.3,34.86,33.46,33.95,8523102,0
+CIEN.US,D,20060406,000000,33.95,34.58,33.32,34.37,4484807,0
+CIEN.US,D,20060407,000000,34.51,34.86,33.6,33.67,3364217,0
+CIEN.US,D,20060410,000000,33.95,34.37,30.87,31.22,7335769,0
+CIEN.US,D,20060411,000000,31.29,31.64,28.21,29.4,12768142,0
+CIEN.US,D,20060412,000000,29.33,30.8,28.77,30.31,4496852,0
+CIEN.US,D,20060413,000000,30.17,30.87,29.89,30.24,2162082,0
+CIEN.US,D,20060417,000000,30.24,30.24,28.35,28.98,3178756,0
+CIEN.US,D,20060418,000000,28.98,31.57,28.84,31.15,7435137,0
+CIEN.US,D,20060419,000000,31.78,31.92,30.52,30.87,2722904,0
+CIEN.US,D,20060420,000000,30.52,31.78,29.68,30.31,3127817,0
+CIEN.US,D,20060421,000000,30.94,31.5,30.45,31.08,4887006,0
+CIEN.US,D,20060424,000000,31.08,31.43,30.45,30.59,1945590,0
+CIEN.US,D,20060425,000000,30.8,31.15,29.47,30.38,4558266,0
+CIEN.US,D,20060426,000000,30.59,30.8,29.61,29.75,1928277,0
+CIEN.US,D,20060427,000000,29.54,29.75,28.56,28.98,3926877,0
+CIEN.US,D,20060428,000000,28.7,29.05,28.28,28.63,3859607,0
+CIEN.US,D,20060501,000000,28.63,28.98,27.79,28.07,3452156,0
+CIEN.US,D,20060502,000000,28.35,29.47,28.14,29.26,3606123,0
+CIEN.US,D,20060503,000000,29.47,29.96,28.84,29.19,1588481,0
+CIEN.US,D,20060504,000000,29.19,29.75,28.98,29.33,1700687,0
+CIEN.US,D,20060505,000000,29.75,29.89,28.84,29.19,2223509,0
+CIEN.US,D,20060508,000000,29.19,30.31,29.12,30.1,2418346,0
+CIEN.US,D,20060509,000000,30.17,30.59,29.75,30.52,2163895,0
+CIEN.US,D,20060510,000000,30.38,30.59,29.82,29.96,2339358,0
+CIEN.US,D,20060511,000000,29.75,29.89,26.88,27.23,6133866,0
+CIEN.US,D,20060512,000000,26.88,27.58,26.18,27.44,3187537,0
+CIEN.US,D,20060515,000000,27.16,27.3,25.69,26.25,2738435,0
+CIEN.US,D,20060516,000000,26.25,27.72,26.18,26.95,2542305,0
+CIEN.US,D,20060517,000000,26.95,27.44,26.18,26.74,2263937,0
+CIEN.US,D,20060518,000000,27.02,28.14,26.74,26.81,2610643,0
+CIEN.US,D,20060519,000000,26.95,28.42,26.81,28.07,3485430,0
+CIEN.US,D,20060522,000000,28.07,28.49,27.23,27.72,2315090,0
+CIEN.US,D,20060523,000000,28.35,29.05,28,28.42,2937545,0
+CIEN.US,D,20060524,000000,28.07,28.98,26.6,27.37,3416737,0
+CIEN.US,D,20060525,000000,27.37,28.35,26.95,28,1662101,0
+CIEN.US,D,20060526,000000,28.07,28.28,27.58,27.86,1439494,0
+CIEN.US,D,20060530,000000,27.72,27.79,26.46,26.46,1749646,0
+CIEN.US,D,20060531,000000,26.81,30.1,26.81,30.1,8178658,0
+CIEN.US,D,20060601,000000,31.5,32.06,30.52,31.43,6472449,0
+CIEN.US,D,20060602,000000,33.04,33.32,32.13,32.55,4266534,0
+CIEN.US,D,20060605,000000,32.2,33.04,31.78,31.78,2300931,0
+CIEN.US,D,20060606,000000,31.78,32.62,31.08,32.41,2478758,0
+CIEN.US,D,20060607,000000,32.55,33.25,30.8,30.94,3001936,0
+CIEN.US,D,20060608,000000,30.52,30.94,28.49,30.87,4352418,0
+CIEN.US,D,20060609,000000,31.01,32.2,29.33,29.75,3806336,0
+CIEN.US,D,20060612,000000,29.68,29.75,27.65,27.79,2893998,0
+CIEN.US,D,20060613,000000,27.79,28.98,26.46,26.53,4105463,0
+CIEN.US,D,20060614,000000,27.23,29.19,26.74,28.14,3951082,0
+CIEN.US,D,20060615,000000,28.77,30.1,28.56,29.75,2633068,0
+CIEN.US,D,20060616,000000,29.75,30.45,28.7,28.84,3935749,0
+CIEN.US,D,20060619,000000,28.84,29.33,28,28.21,1802111,0
+CIEN.US,D,20060620,000000,28.07,29.26,27.79,28.77,2247969,0
+CIEN.US,D,20060621,000000,28.56,30.45,28.56,30.1,2985339,0
+CIEN.US,D,20060622,000000,29.96,30.1,29.26,29.61,1533307,0
+CIEN.US,D,20060623,000000,29.54,30.94,29.26,30.52,2104352,0
+CIEN.US,D,20060626,000000,30.73,31.36,30.73,31.01,2636139,0
+CIEN.US,D,20060627,000000,30.8,31.08,29.19,29.33,2810681,0
+CIEN.US,D,20060628,000000,29.26,29.75,28.84,29.61,1543048,0
+CIEN.US,D,20060629,000000,29.75,31.43,29.68,31.43,2518466,0
+CIEN.US,D,20060630,000000,31.5,33.67,30.94,33.67,8391963,0
+CIEN.US,D,20060703,000000,32.62,33.18,31.71,31.71,1554350,0
+CIEN.US,D,20060705,000000,31.71,32.41,31.43,31.64,1933938,0
+CIEN.US,D,20060706,000000,31.85,32.48,31.71,32.2,2029108,0
+CIEN.US,D,20060707,000000,32.27,32.27,30.03,30.24,3524231,0
+CIEN.US,D,20060710,000000,30.52,30.73,29.05,29.26,1912336,0
+CIEN.US,D,20060711,000000,29.05,29.33,28,29.12,2380575,0
+CIEN.US,D,20060712,000000,29.4,30.38,28.35,28.49,2544762,0
+CIEN.US,D,20060713,000000,28.07,28.91,27.3,27.93,3965351,0
+CIEN.US,D,20060714,000000,27.72,28.56,27.23,27.44,2077022,0
+CIEN.US,D,20060717,000000,27.44,28.49,27.23,27.58,1430831,0
+CIEN.US,D,20060718,000000,27.79,28.56,25.97,26.81,4372691,0
+CIEN.US,D,20060719,000000,26.74,28.14,26.18,27.44,2619810,0
+CIEN.US,D,20060720,000000,27.44,28.98,26.6,26.67,3387607,0
+CIEN.US,D,20060721,000000,27.09,27.09,23.73,24.15,5503037,0
+CIEN.US,D,20060724,000000,24.43,24.71,23.73,23.94,2934014,0
+CIEN.US,D,20060725,000000,24.08,24.99,23.94,24.85,1749123,0
+CIEN.US,D,20060726,000000,25.06,25.97,24.71,25.76,1894266,0
+CIEN.US,D,20060727,000000,26.11,26.18,23.38,24.22,3222493,0
+CIEN.US,D,20060728,000000,23.87,24.78,23.87,24.71,1240074,0
+CIEN.US,D,20060731,000000,24.71,25.83,24.57,25.41,1690641,0
+CIEN.US,D,20060801,000000,25.34,25.48,23.94,24.5,1354166,0
+CIEN.US,D,20060802,000000,24.99,25.06,24.29,24.5,1400240,0
+CIEN.US,D,20060803,000000,24.15,25.83,23.94,25.41,1445321,0
+CIEN.US,D,20060804,000000,25.9,26.53,24.57,25.48,1363925,0
+CIEN.US,D,20060807,000000,25.2,25.41,24.85,24.85,720975,0
+CIEN.US,D,20060808,000000,25.13,25.76,24.22,24.43,1296170,0
+CIEN.US,D,20060809,000000,24.92,26.32,24.85,25.83,3258565,0
+CIEN.US,D,20060810,000000,25.62,26.74,25.62,26.67,1444866,0
+CIEN.US,D,20060811,000000,26.6,26.95,25.83,26.04,1154082,0
+CIEN.US,D,20060814,000000,26.67,27.23,26.25,26.25,1517765,0
+CIEN.US,D,20060815,000000,26.88,27.23,26.74,27.09,1192640,0
+CIEN.US,D,20060816,000000,27.3,27.51,26.95,27.02,3192373,0
+CIEN.US,D,20060817,000000,27.16,28.91,26.95,28.56,3082721,0
+CIEN.US,D,20060818,000000,28.56,29.33,27.65,29.33,2180812,0
+CIEN.US,D,20060821,000000,29.19,29.26,28.14,28.63,1479884,0
+CIEN.US,D,20060822,000000,28.49,29.19,28.42,28.7,1759616,0
+CIEN.US,D,20060823,000000,28.63,29.05,27.79,27.93,1676725,0
+CIEN.US,D,20060824,000000,28.35,28.42,27.65,28.28,1954155,0
+CIEN.US,D,20060825,000000,28.07,29.33,28.07,28.98,1528956,0
+CIEN.US,D,20060828,000000,29.19,29.89,29.12,29.54,1889851,0
+CIEN.US,D,20060829,000000,29.75,29.96,29.12,29.82,1749376,0
+CIEN.US,D,20060830,000000,29.96,30.24,29.47,30.17,2789051,0
+CIEN.US,D,20060831,000000,29.54,29.75,27.02,27.65,10093699,0
+CIEN.US,D,20060901,000000,27.79,28.14,26.32,28.14,4447067,0
+CIEN.US,D,20060905,000000,27.79,28.21,27.16,27.86,2610214,0
+CIEN.US,D,20060906,000000,27.23,27.72,26.95,26.95,1281749,0
+CIEN.US,D,20060907,000000,26.88,26.95,25.69,25.9,2276876,0
+CIEN.US,D,20060908,000000,26.11,27.44,26.11,27.16,2238207,0
+CIEN.US,D,20060911,000000,26.81,27.65,26.46,27.23,1605589,0
+CIEN.US,D,20060912,000000,27.37,29.68,27.23,29.33,3621995,0
+CIEN.US,D,20060913,000000,29.75,30.31,28.42,28.56,4514306,0
+CIEN.US,D,20060914,000000,28.28,30.59,28.14,30.45,4107458,0
+CIEN.US,D,20060915,000000,30.52,30.87,29.26,30.1,2679286,0
+CIEN.US,D,20060918,000000,29.68,30.31,29.47,29.96,1522448,0
+CIEN.US,D,20060919,000000,29.4,29.75,28.91,29.68,1613909,0
+CIEN.US,D,20060920,000000,29.89,30.45,29.05,29.47,2162067,0
+CIEN.US,D,20060921,000000,29.33,30.03,29.33,29.61,1190858,0
+CIEN.US,D,20060922,000000,29.33,30.17,28.7,30.03,1161800,0
+CIEN.US,D,20060925,000000,28.7,29.68,28.29,29.68,1676463,0
+CIEN.US,D,20060926,000000,29.5,29.89,28,28.11,3121099,0
+CIEN.US,D,20060927,000000,28,28.1,26.25,27.42,3206843,0
+CIEN.US,D,20060928,000000,27.46,28.03,26.37,26.47,2516696,0
+CIEN.US,D,20060929,000000,26.35,27.29,26.15,27.25,2942180,0
+CIEN.US,D,20061002,000000,27.28,27.3,26.32,26.71,1881414,0
+CIEN.US,D,20061003,000000,26.45,27.25,26.41,27.07,2298746,0
+CIEN.US,D,20061004,000000,26.88,27.99,26.88,27.55,1957374,0
+CIEN.US,D,20061005,000000,27.97,28.75,27.86,28.56,2227592,0
+CIEN.US,D,20061006,000000,29.01,29.33,27.75,28.01,6071549,0
+CIEN.US,D,20061009,000000,27.89,28.08,26.68,27.07,7284153,0
+CIEN.US,D,20061010,000000,27.09,27.12,24.3,25.07,10973742,0
+CIEN.US,D,20061011,000000,24.78,25.1,24.36,24.8,6100359,0
+CIEN.US,D,20061012,000000,25.05,25.79,24.95,25.2,2273067,0
+CIEN.US,D,20061013,000000,25.52,25.7,25.33,25.56,1073096,0
+CIEN.US,D,20061016,000000,25.64,26.05,25.45,25.9,965219,0
+CIEN.US,D,20061017,000000,25.89,25.95,25.3,25.6,1473795,0
+CIEN.US,D,20061018,000000,25.5,25.87,24.8,24.92,1069543,0
+CIEN.US,D,20061019,000000,24.76,25.13,24.68,24.96,853852,0
+CIEN.US,D,20061020,000000,25.23,25.23,24.56,24.88,1045348,0
+CIEN.US,D,20061023,000000,24.72,25.6,24.68,24.94,1892626,0
+CIEN.US,D,20061024,000000,24.86,24.9,23.12,23.46,3248255,0
+CIEN.US,D,20061025,000000,23.33,23.58,23.08,23.29,2512577,0
+CIEN.US,D,20061026,000000,23.16,24.15,23.09,24.06,1758965,0
+CIEN.US,D,20061027,000000,24.11,24.14,23.49,23.59,2303877,0
+CIEN.US,D,20061030,000000,23.48,23.97,23.31,23.63,2481545,0
+CIEN.US,D,20061031,000000,23.63,23.86,23.31,23.51,1695443,0
+CIEN.US,D,20061101,000000,23.53,23.58,22.14,22.17,2345746,0
+CIEN.US,D,20061102,000000,22.15,22.53,22.04,22.13,1650783,0
+CIEN.US,D,20061103,000000,22.53,23.09,22.42,22.61,2109076,0
+CIEN.US,D,20061106,000000,22.75,23.63,22.64,23.34,1772585,0
+CIEN.US,D,20061107,000000,23.59,23.82,23.35,23.41,1196636,0
+CIEN.US,D,20061108,000000,23.42,23.45,22.7,22.84,1528163,0
+CIEN.US,D,20061109,000000,23.44,23.93,22.68,22.71,3120325,0
+CIEN.US,D,20061110,000000,22.9,23.18,22.63,22.96,2221910,0
+CIEN.US,D,20061113,000000,23.01,23.16,22.76,22.92,1772400,0
+CIEN.US,D,20061114,000000,22.84,23.59,22.79,23.46,2243592,0
+CIEN.US,D,20061115,000000,23.56,23.92,23.38,23.5,2432555,0
+CIEN.US,D,20061116,000000,23.61,24.76,23.56,24.68,4147993,0
+CIEN.US,D,20061117,000000,24.61,24.88,24.35,24.85,2267889,0
+CIEN.US,D,20061120,000000,24.71,25.08,24.4,24.84,1548710,0
+CIEN.US,D,20061121,000000,24.93,25.12,24.76,24.81,1420130,0
+CIEN.US,D,20061122,000000,24.76,26.38,24.65,26.11,2613007,0
+CIEN.US,D,20061124,000000,26.03,26.25,25.6,25.88,1481746,0
+CIEN.US,D,20061127,000000,25.71,26.17,25.02,25.19,1914359,0
+CIEN.US,D,20061128,000000,25,25.52,24.91,25.38,2078927,0
+CIEN.US,D,20061129,000000,25.6,26,25.2,25.31,1803908,0
+CIEN.US,D,20061130,000000,25.26,25.55,24.94,25.14,2306536,0
+CIEN.US,D,20061201,000000,25.17,25.31,24.41,24.87,1175003,0
+CIEN.US,D,20061204,000000,24.82,24.96,24.39,24.69,1783194,0
+CIEN.US,D,20061205,000000,24.92,25.52,24.88,24.95,1302539,0
+CIEN.US,D,20061206,000000,25.07,27.14,25.07,26.63,6415093,0
+CIEN.US,D,20061207,000000,26.5,26.7,25.33,25.51,3677950,0
+CIEN.US,D,20061208,000000,25.65,25.68,25.04,25.37,1756161,0
+CIEN.US,D,20061211,000000,25.21,25.87,25.19,25.28,1780477,0
+CIEN.US,D,20061212,000000,25.33,25.45,24.56,24.74,1767642,0
+CIEN.US,D,20061213,000000,24.97,25.57,24.5,24.96,2675613,0
+CIEN.US,D,20061214,000000,27.27,28.15,26.63,27.83,12531220,0
+CIEN.US,D,20061215,000000,28.4,29.73,27.87,28.81,8569485,0
+CIEN.US,D,20061218,000000,28.93,29.04,27.66,27.88,3307037,0
+CIEN.US,D,20061219,000000,27.62,28.23,27.38,27.69,2402244,0
+CIEN.US,D,20061220,000000,28.02,29.01,28,28.55,3095494,0
+CIEN.US,D,20061221,000000,28.48,28.64,28,28.14,1957145,0
+CIEN.US,D,20061222,000000,28,28.29,27.56,27.64,938148,0
+CIEN.US,D,20061226,000000,27.54,28.09,27.36,27.6,944805,0
+CIEN.US,D,20061227,000000,27.62,28.21,27.62,28.14,1649364,0
+CIEN.US,D,20061228,000000,28.15,28.57,28.12,28.32,1340826,0
+CIEN.US,D,20061229,000000,28.49,28.74,27.71,27.71,1472866,0
+CIEN.US,D,20070103,000000,28.02,28.74,27.08,27.65,2898965,0
+CIEN.US,D,20070104,000000,27.65,28.98,27.22,28.85,2779449,0
+CIEN.US,D,20070105,000000,28.42,29.87,28.01,29.29,4636535,0
+CIEN.US,D,20070108,000000,29.41,30,28.49,28.66,3450833,0
+CIEN.US,D,20070109,000000,28.58,29.47,28.56,29.27,3417229,0
+CIEN.US,D,20070110,000000,29.03,29.19,28.6,28.84,2174189,0
+CIEN.US,D,20070111,000000,28.91,29.53,28.69,29.51,2084657,0
+CIEN.US,D,20070112,000000,29.54,29.89,29.34,29.78,1973171,0
+CIEN.US,D,20070116,000000,29.71,30.45,29.4,30.22,3462975,0
+CIEN.US,D,20070117,000000,30.24,30.56,29.65,29.8,3943245,0
+CIEN.US,D,20070118,000000,29.71,29.77,28.25,28.42,3176918,0
+CIEN.US,D,20070119,000000,28.7,28.84,28.26,28.41,2456727,0
+CIEN.US,D,20070122,000000,28.6,28.6,27.85,28.17,2094900,0
+CIEN.US,D,20070123,000000,28,28.64,27.69,28.11,2425823,0
+CIEN.US,D,20070124,000000,28.18,28.58,27.94,28.36,1929582,0
+CIEN.US,D,20070125,000000,28.36,28.63,27.9,28,1324531,0
+CIEN.US,D,20070126,000000,28,28.86,27.91,28.78,2302388,0
+CIEN.US,D,20070129,000000,28.78,28.78,27.33,28.06,4085016,0
+CIEN.US,D,20070130,000000,28.11,28.75,28.09,28.63,2009406,0
+CIEN.US,D,20070131,000000,28.44,28.47,27.75,28.09,1966519,0
+CIEN.US,D,20070201,000000,28.1,28.18,27.11,27.4,4009487,0
+CIEN.US,D,20070202,000000,27.41,28,27.33,27.52,2183529,0
+CIEN.US,D,20070205,000000,27.45,27.7,26.73,26.82,3604053,0
+CIEN.US,D,20070206,000000,26.7,26.7,26.08,26.5,4189429,0
+CIEN.US,D,20070207,000000,27.01,27.32,26.95,27.26,3187207,0
+CIEN.US,D,20070208,000000,27.2,28.81,26.96,28.71,4876738,0
+CIEN.US,D,20070209,000000,28.72,28.82,28,28.29,3839465,0
+CIEN.US,D,20070212,000000,28.8,29.2,28.28,28.5,4502663,0
+CIEN.US,D,20070213,000000,28.5,28.82,28.2,28.68,2119413,0
+CIEN.US,D,20070214,000000,29.38,30.72,29.24,30.07,5738623,0
+CIEN.US,D,20070215,000000,30.29,31.23,30.1,31.14,4498045,0
+CIEN.US,D,20070216,000000,30.97,31.65,30.84,31.57,2844882,0
+CIEN.US,D,20070220,000000,31.68,32.17,31.32,32.04,3200533,0
+CIEN.US,D,20070221,000000,31.92,32.03,31.64,31.78,2143919,0
+CIEN.US,D,20070222,000000,31.8,32.01,31.54,31.78,1938330,0
+CIEN.US,D,20070223,000000,31.57,32.63,31.57,32.5,2688711,0
+CIEN.US,D,20070226,000000,32.75,32.8,30.86,31.34,3535484,0
+CIEN.US,D,20070227,000000,30.68,30.83,29.63,30.15,3067354,0
+CIEN.US,D,20070228,000000,30.81,31.73,30.38,31.47,6005530,0
+CIEN.US,D,20070301,000000,28.09,29.29,27.69,28.28,13973452,0
+CIEN.US,D,20070302,000000,28.37,28.53,26.9,27.1,6008697,0
+CIEN.US,D,20070305,000000,26.7,26.91,25.89,25.98,5060556,0
+CIEN.US,D,20070306,000000,26.34,27.42,26.01,26.25,4256444,0
+CIEN.US,D,20070307,000000,26.23,26.95,25.88,26.56,4924487,0
+CIEN.US,D,20070308,000000,26.96,27.1,26.19,26.3,3405870,0
+CIEN.US,D,20070309,000000,26.59,26.67,26.05,26.5,2096415,0
+CIEN.US,D,20070312,000000,26.34,26.79,26.34,26.41,1976187,0
+CIEN.US,D,20070313,000000,26.32,26.36,25.37,25.4,3189154,0
+CIEN.US,D,20070314,000000,25.35,25.77,24.75,25.65,4864749,0
+CIEN.US,D,20070315,000000,25.53,25.72,25.13,25.4,2456227,0
+CIEN.US,D,20070316,000000,25.46,25.52,24.95,25.06,1761926,0
+CIEN.US,D,20070319,000000,25.2,25.82,25.2,25.5,2346761,0
+CIEN.US,D,20070320,000000,25.3,25.76,25.2,25.43,2090452,0
+CIEN.US,D,20070321,000000,25.47,26.5,25.26,26.46,3025590,0
+CIEN.US,D,20070322,000000,26.36,26.49,26.05,26.4,3075762,0
+CIEN.US,D,20070323,000000,26.31,26.89,26.3,26.69,2317222,0
+CIEN.US,D,20070326,000000,26.59,27.8,26.5,27.78,5835708,0
+CIEN.US,D,20070327,000000,27.63,28.38,27.42,27.65,3907391,0
+CIEN.US,D,20070328,000000,27.47,28.45,27.42,28.19,4383599,0
+CIEN.US,D,20070329,000000,28.34,28.47,27.29,27.77,3618337,0
+CIEN.US,D,20070330,000000,27.59,28.11,27.54,27.95,2015519,0
+CIEN.US,D,20070402,000000,28.15,28.93,28,28.75,3355330,0
+CIEN.US,D,20070403,000000,28.9,29.1,28.57,28.61,3971078,0
+CIEN.US,D,20070404,000000,28.61,28.95,28.16,28.67,2919019,0
+CIEN.US,D,20070405,000000,28.53,28.99,28.5,28.85,1468128,0
+CIEN.US,D,20070409,000000,28.99,29.02,28.23,28.29,1966482,0
+CIEN.US,D,20070410,000000,28.3,28.75,28.22,28.68,2087494,0
+CIEN.US,D,20070411,000000,28.58,28.8,28.25,28.45,2382745,0
+CIEN.US,D,20070412,000000,28.44,28.83,28.12,28.69,2256671,0
+CIEN.US,D,20070413,000000,28.82,29.04,28.33,28.71,1877538,0
+CIEN.US,D,20070416,000000,28.52,28.88,28.52,28.71,1258692,0
+CIEN.US,D,20070417,000000,28.76,28.8,27.99,28.02,2870865,0
+CIEN.US,D,20070418,000000,27.97,28.42,27.66,28.18,1966253,0
+CIEN.US,D,20070419,000000,27.94,28.15,27.66,27.74,2050554,0
+CIEN.US,D,20070420,000000,28.24,28.56,27.79,28.4,4421551,0
+CIEN.US,D,20070423,000000,28.5,28.59,27.83,28.4,2381711,0
+CIEN.US,D,20070424,000000,28.33,29.13,28.28,28.9,3449542,0
+CIEN.US,D,20070425,000000,29.2,30.37,29.2,30.22,4841868,0
+CIEN.US,D,20070426,000000,30.21,30.84,29.8,30.47,2654510,0
+CIEN.US,D,20070427,000000,30.5,30.83,29.93,30.19,2295593,0
+CIEN.US,D,20070430,000000,30.95,30.95,29.06,29.16,3488402,0
+CIEN.US,D,20070501,000000,29.21,29.64,29.18,29.44,2529509,0
+CIEN.US,D,20070502,000000,29.61,30.16,29.6,30.05,2732518,0
+CIEN.US,D,20070503,000000,29.89,30.4,29.34,30.21,3285700,0
+CIEN.US,D,20070504,000000,30.31,30.34,29.78,29.93,1523190,0
+CIEN.US,D,20070507,000000,29.85,30.3,29.75,30.11,1403495,0
+CIEN.US,D,20070508,000000,29.88,30.22,29.56,30.1,1286413,0
+CIEN.US,D,20070509,000000,29.94,29.94,29.44,29.66,1855592,0
+CIEN.US,D,20070510,000000,29.5,29.89,29.02,29.28,2156119,0
+CIEN.US,D,20070511,000000,29.13,29.95,29.11,29.86,1961900,0
+CIEN.US,D,20070514,000000,29.76,30.02,29.18,29.53,1667042,0
+CIEN.US,D,20070515,000000,29.53,29.67,28.22,28.77,3997512,0
+CIEN.US,D,20070516,000000,28.83,29.15,28.48,29.1,1751340,0
+CIEN.US,D,20070517,000000,28.91,28.94,28.61,28.77,1421425,0
+CIEN.US,D,20070518,000000,28.9,29.46,28.81,29.36,2214935,0
+CIEN.US,D,20070521,000000,29.49,30.39,29.1,29.72,3100028,0
+CIEN.US,D,20070522,000000,29.7,30.3,29.55,30.23,2144747,0
+CIEN.US,D,20070523,000000,30.35,30.45,29.64,29.69,2565029,0
+CIEN.US,D,20070524,000000,29.89,30.14,28.88,29.01,2709559,0
+CIEN.US,D,20070525,000000,29.28,30.01,29.2,30,2705882,0
+CIEN.US,D,20070529,000000,30,30.41,29.78,30.01,2597038,0
+CIEN.US,D,20070530,000000,29.75,29.99,28.99,29.28,4833370,0
+CIEN.US,D,20070531,000000,32.41,34.47,32.33,34.32,22066824,0
+CIEN.US,D,20070601,000000,34.18,35.23,34.1,34.92,6682312,0
+CIEN.US,D,20070604,000000,34.38,35.15,34.15,34.86,3644225,0
+CIEN.US,D,20070605,000000,33.5,33.86,32.98,33.17,13918245,0
+CIEN.US,D,20070606,000000,32.97,33.6,32.88,33.48,12618392,0
+CIEN.US,D,20070607,000000,33.45,33.86,33.26,33.46,6977877,0
+CIEN.US,D,20070608,000000,33.65,34.72,33.51,34.57,4908927,0
+CIEN.US,D,20070611,000000,34.41,34.64,34.05,34.2,2765606,0
+CIEN.US,D,20070612,000000,33.88,34.57,33.85,34.3,3033386,0
+CIEN.US,D,20070613,000000,34.42,34.65,34.06,34.64,3150056,0
+CIEN.US,D,20070614,000000,34.77,35.54,34.52,34.6,5118573,0
+CIEN.US,D,20070615,000000,34.6,35.09,34.34,34.36,3359702,0
+CIEN.US,D,20070618,000000,34.55,34.8,33.85,34.01,3141030,0
+CIEN.US,D,20070619,000000,33.99,35.01,33.6,34.74,2643004,0
+CIEN.US,D,20070620,000000,34.81,35.35,34.16,34.21,1971995,0
+CIEN.US,D,20070621,000000,34.38,36.59,34.27,36.45,6715389,0
+CIEN.US,D,20070622,000000,36.49,36.8,35.08,35.71,5585651,0
+CIEN.US,D,20070625,000000,35.71,36.13,34.92,35.03,3117540,0
+CIEN.US,D,20070626,000000,35.14,35.72,34.8,35.01,2652761,0
+CIEN.US,D,20070627,000000,34.84,35.84,34.84,35.82,2978428,0
+CIEN.US,D,20070628,000000,36,37.2,36,36.39,5410018,0
+CIEN.US,D,20070629,000000,36.51,36.65,35.82,36.13,3236237,0
+CIEN.US,D,20070702,000000,36.59,37.25,36.51,37.14,3270286,0
+CIEN.US,D,20070703,000000,37.25,37.79,37.19,37.52,1563427,0
+CIEN.US,D,20070705,000000,37.55,37.71,37.17,37.33,1500067,0
+CIEN.US,D,20070706,000000,37.23,37.34,36.84,36.96,2131299,0
+CIEN.US,D,20070709,000000,36.99,37.28,36.41,37.19,2847634,0
+CIEN.US,D,20070710,000000,36.96,37.44,36.41,36.41,2251996,0
+CIEN.US,D,20070711,000000,36.41,37.21,36.41,37.1,2595491,0
+CIEN.US,D,20070712,000000,37.17,38.26,37.1,38.18,2780656,0
+CIEN.US,D,20070713,000000,38.01,38.72,37.84,38.7,2464078,0
+CIEN.US,D,20070716,000000,38.53,39.19,38.53,38.67,2240790,0
+CIEN.US,D,20070717,000000,38.62,39.1,38.17,38.47,1155197,0
+CIEN.US,D,20070718,000000,38.18,38.56,37.82,38.27,1692340,0
+CIEN.US,D,20070719,000000,38.79,40,38.79,39.7,3487147,0
+CIEN.US,D,20070720,000000,39.62,39.65,38.73,38.73,2535107,0
+CIEN.US,D,20070723,000000,39.12,41.13,39.07,40.42,5644127,0
+CIEN.US,D,20070724,000000,40,40.21,39.17,39.23,2417346,0
+CIEN.US,D,20070725,000000,39.46,39.79,37.91,38.3,4094405,0
+CIEN.US,D,20070726,000000,37.9,37.91,36.6,37.69,4256419,0
+CIEN.US,D,20070727,000000,37.7,37.7,36.18,36.21,3263881,0
+CIEN.US,D,20070730,000000,36.35,37.57,36.31,37.44,2312941,0
+CIEN.US,D,20070731,000000,37.87,37.88,36.46,36.53,2225889,0
+CIEN.US,D,20070801,000000,36.24,36.82,35.51,35.97,3026534,0
+CIEN.US,D,20070802,000000,36.33,37.59,35.97,37.13,2651248,0
+CIEN.US,D,20070803,000000,37.1,37.36,35.62,35.62,2900104,0
+CIEN.US,D,20070806,000000,35.9,36.15,33.39,35.57,3899216,0
+CIEN.US,D,20070807,000000,35.28,36.25,35.12,35.8,3717858,0
+CIEN.US,D,20070808,000000,37,39.34,36.92,37.97,5339696,0
+CIEN.US,D,20070809,000000,37.36,39.03,36.52,38.14,3666363,0
+CIEN.US,D,20070810,000000,37.52,38.24,36.38,37.9,3583059,0
+CIEN.US,D,20070813,000000,38.5,39.3,36.76,37.23,2078038,0
+CIEN.US,D,20070814,000000,37.39,37.85,36.35,36.39,1631385,0
+CIEN.US,D,20070815,000000,36.04,36.28,33.5,34.18,5368050,0
+CIEN.US,D,20070816,000000,33.82,35.55,32.75,35.25,3985872,0
+CIEN.US,D,20070817,000000,36.3,36.78,34.72,36.4,3263617,0
+CIEN.US,D,20070820,000000,36.57,36.97,35.88,36.48,1749442,0
+CIEN.US,D,20070821,000000,36.33,36.97,35.59,35.96,2554377,0
+CIEN.US,D,20070822,000000,36,37.54,35.27,37.09,4428050,0
+CIEN.US,D,20070823,000000,37.35,37.85,36.14,37.61,2410550,0
+CIEN.US,D,20070824,000000,37.45,38.33,36.81,38.14,1995643,0
+CIEN.US,D,20070827,000000,38.16,38.64,37.9,38,2610492,0
+CIEN.US,D,20070828,000000,37.48,37.7,36.5,36.59,2752337,0
+CIEN.US,D,20070829,000000,37.17,38.49,37.15,38.42,4352212,0
+CIEN.US,D,20070830,000000,36.54,37.5,35.8,37.2,9422001,0
+CIEN.US,D,20070831,000000,37.8,38.29,37.15,37.88,5555899,0
+CIEN.US,D,20070904,000000,37.9,38.64,37.28,38.01,2576125,0
+CIEN.US,D,20070905,000000,37.56,38.18,37.37,37.92,1794677,0
+CIEN.US,D,20070906,000000,38.2,39.2,38.09,38.55,3978192,0
+CIEN.US,D,20070907,000000,38.3,38.3,37.23,37.93,2298581,0
+CIEN.US,D,20070910,000000,38,38.28,37,37.29,2795247,0
+CIEN.US,D,20070911,000000,37.52,37.71,37.01,37.34,2095643,0
+CIEN.US,D,20070912,000000,37.2,38.03,37.09,37.28,2549005,0
+CIEN.US,D,20070913,000000,37.4,37.5,37,37.1,1349580,0
+CIEN.US,D,20070914,000000,37.26,37.34,36.66,37.2,1618226,0
+CIEN.US,D,20070917,000000,37.13,37.58,36.77,37.22,2058419,0
+CIEN.US,D,20070918,000000,37.46,37.93,36.59,37.75,3225604,0
+CIEN.US,D,20070919,000000,37.8,38.89,37.7,38.29,2431652,0
+CIEN.US,D,20070920,000000,38.04,38.5,37.68,37.71,1646734,0
+CIEN.US,D,20070921,000000,38.2,38.27,37.5,37.78,1386444,0
+CIEN.US,D,20070924,000000,37.73,38.3,37.21,37.42,2616755,0
+CIEN.US,D,20070925,000000,37.12,37.55,36.88,37.53,2127585,0
+CIEN.US,D,20070926,000000,37.7,37.86,36.8,36.97,2437892,0
+CIEN.US,D,20070927,000000,37.09,37.64,36.75,37.43,2141946,0
+CIEN.US,D,20070928,000000,37.54,38.62,37.4,38.08,2565143,0
+CIEN.US,D,20071001,000000,38.32,39.55,38.24,39.17,3806959,0
+CIEN.US,D,20071002,000000,39.09,42.92,39,42.66,8655923,0
+CIEN.US,D,20071003,000000,43.85,45.35,43.82,45.22,8546536,0
+CIEN.US,D,20071004,000000,45.19,45.53,44.5,45.31,3762636,0
+CIEN.US,D,20071005,000000,45.45,47.25,45.34,46.76,3365738,0
+CIEN.US,D,20071008,000000,46.76,47.19,45.71,46.17,2088908,0
+CIEN.US,D,20071009,000000,46.61,46.95,45.83,46.26,2007757,0
+CIEN.US,D,20071010,000000,46.3,48.1,46.19,47.95,4628084,0
+CIEN.US,D,20071011,000000,48.35,48.39,44.61,46.13,4106961,0
+CIEN.US,D,20071012,000000,46.1,46.32,44.79,45.47,2914957,0
+CIEN.US,D,20071015,000000,45.42,45.47,44.23,44.59,3120632,0
+CIEN.US,D,20071016,000000,44.48,45.33,43.6,45.04,2678205,0
+CIEN.US,D,20071017,000000,45.65,46.5,45.39,45.74,2804140,0
+CIEN.US,D,20071018,000000,45.79,45.79,44.6,45.2,1802847,0
+CIEN.US,D,20071019,000000,45.12,45.24,43.49,43.54,2334863,0
+CIEN.US,D,20071022,000000,43.25,45.88,43.21,45.79,4181080,0
+CIEN.US,D,20071023,000000,46.09,47.32,45.44,46.49,2409862,0
+CIEN.US,D,20071024,000000,46.35,46.35,44.14,45.34,3049926,0
+CIEN.US,D,20071025,000000,45.55,46.65,45.13,46,2669350,0
+CIEN.US,D,20071026,000000,46.6,47.35,46.05,46.54,2208524,0
+CIEN.US,D,20071029,000000,46.88,49.55,46.68,48.7,3403553,0
+CIEN.US,D,20071030,000000,48.69,48.74,47.36,47.65,1984377,0
+CIEN.US,D,20071031,000000,47.94,48.22,46.63,47.86,2290584,0
+CIEN.US,D,20071101,000000,47.75,47.77,46.16,46.44,2477680,0
+CIEN.US,D,20071102,000000,46.56,47,45.52,46.88,2611502,0
+CIEN.US,D,20071105,000000,46.68,47.1,44.7,46.44,1590659,0
+CIEN.US,D,20071106,000000,46.49,48.44,46.32,48.29,2370650,0
+CIEN.US,D,20071107,000000,48.23,48.82,46.78,46.78,3199871,0
+CIEN.US,D,20071108,000000,46.4,47.74,45.05,46.2,4340817,0
+CIEN.US,D,20071109,000000,45.13,45.71,43.71,44.36,3129127,0
+CIEN.US,D,20071112,000000,44.6,45.15,43.27,43.67,2600172,0
+CIEN.US,D,20071113,000000,44.11,46.4,43.67,46.29,2020531,0
+CIEN.US,D,20071114,000000,46.87,46.95,44.47,44.89,2057580,0
+CIEN.US,D,20071115,000000,44.63,45.3,43.21,43.7,3151744,0
+CIEN.US,D,20071116,000000,43.94,44.54,42.63,43.46,2893535,0
+CIEN.US,D,20071119,000000,43.04,43.76,39.26,40.45,6078491,0
+CIEN.US,D,20071120,000000,40.73,42.96,40.5,41.39,4907511,0
+CIEN.US,D,20071121,000000,40.46,42.11,39.94,41.2,3667247,0
+CIEN.US,D,20071123,000000,41.56,42.1,40.95,41.73,611805,0
+CIEN.US,D,20071126,000000,41.62,42.48,40.64,40.71,1655022,0
+CIEN.US,D,20071127,000000,41.16,41.74,40.5,41.44,1882520,0
+CIEN.US,D,20071128,000000,42,44.04,41.99,43.58,3399110,0
+CIEN.US,D,20071129,000000,43.31,43.76,42.24,42.84,2299827,0
+CIEN.US,D,20071130,000000,43.44,44.45,43.29,43.98,2582539,0
+CIEN.US,D,20071203,000000,44.05,44.28,42.44,42.62,2014502,0
+CIEN.US,D,20071204,000000,42.32,42.58,41.42,41.54,3705256,0
+CIEN.US,D,20071205,000000,42.13,43.52,41.99,42.93,2868453,0
+CIEN.US,D,20071206,000000,42.82,43.72,42.74,43.57,1257647,0
+CIEN.US,D,20071207,000000,43.68,44.31,42.89,43.61,1816194,0
+CIEN.US,D,20071210,000000,43.77,44.29,43.1,43.55,1733869,0
+CIEN.US,D,20071211,000000,43.6,43.72,41.57,41.57,3621784,0
+CIEN.US,D,20071212,000000,42.68,43.24,41.77,42.12,3797813,0
+CIEN.US,D,20071213,000000,40.36,40.44,36.33,37.04,13594500,0
+CIEN.US,D,20071214,000000,36.95,37.01,35.04,35.75,5622837,0
+CIEN.US,D,20071217,000000,35.75,36.1,34.04,34.35,5810672,0
+CIEN.US,D,20071218,000000,34.78,35.47,34.19,35.21,3251062,0
+CIEN.US,D,20071219,000000,35.08,35.8,34.55,35.16,2375814,0
+CIEN.US,D,20071220,000000,35.3,35.65,33.46,34.46,3881003,0
+CIEN.US,D,20071221,000000,34.9,34.99,34.4,34.59,3283995,0
+CIEN.US,D,20071224,000000,34.59,34.81,34.2,34.59,691555,0
+CIEN.US,D,20071226,000000,34.23,34.78,33.8,34.66,1961332,0
+CIEN.US,D,20071227,000000,34.36,34.69,33.64,33.8,2192496,0
+CIEN.US,D,20071228,000000,34.13,34.45,34,34.32,1533020,0
+CIEN.US,D,20071231,000000,34.16,34.43,33.55,34.11,2269006,0
+CIEN.US,D,20080102,000000,33.78,34.2,31.9,32.42,3966254,0
+CIEN.US,D,20080103,000000,32.42,32.42,31.15,31.55,3528944,0
+CIEN.US,D,20080104,000000,30.98,31.15,29.7,29.91,4337632,0
+CIEN.US,D,20080107,000000,30,30.35,28.04,28.24,5728030,0
+CIEN.US,D,20080108,000000,28.32,28.61,26.62,26.69,5238936,0
+CIEN.US,D,20080109,000000,26.58,27.71,25.68,27.39,5781973,0
+CIEN.US,D,20080110,000000,27.06,30.17,27.05,29.65,8780016,0
+CIEN.US,D,20080111,000000,29.32,29.38,28.14,28.3,4921228,0
+CIEN.US,D,20080114,000000,28.8,29.21,28.55,28.94,2820789,0
+CIEN.US,D,20080115,000000,28.44,28.56,26.92,27.24,3418370,0
+CIEN.US,D,20080116,000000,26.98,28.11,26.08,27.26,3596711,0
+CIEN.US,D,20080117,000000,27.56,27.89,26.33,26.37,3135200,0
+CIEN.US,D,20080118,000000,26.58,27.24,26.03,26.52,2461089,0
+CIEN.US,D,20080122,000000,24.5,26.53,24,26.17,2960625,0
+CIEN.US,D,20080123,000000,24.55,24.55,21.4,22.83,10559858,0
+CIEN.US,D,20080124,000000,23.07,25,23.02,24.58,6784224,0
+CIEN.US,D,20080125,000000,25.22,25.43,24.12,24.79,4003198,0
+CIEN.US,D,20080128,000000,24.61,25.14,24.36,24.98,3403355,0
+CIEN.US,D,20080129,000000,25.11,26.58,25,26.15,3124048,0
+CIEN.US,D,20080130,000000,25.97,26.87,25.66,26.17,2650525,0
+CIEN.US,D,20080131,000000,25.65,27.58,25.65,27.13,3242709,0
+CIEN.US,D,20080201,000000,26.64,27.39,25.64,26.41,3821149,0
+CIEN.US,D,20080204,000000,26.59,26.59,25.84,26.05,2224603,0
+CIEN.US,D,20080205,000000,25.52,25.7,24,24.1,3272714,0
+CIEN.US,D,20080206,000000,24.41,25.99,24.25,25.59,4785752,0
+CIEN.US,D,20080207,000000,24.89,25.18,24.04,24.53,6160022,0
+CIEN.US,D,20080208,000000,24.7,25.19,24.25,24.97,3781410,0
+CIEN.US,D,20080211,000000,24.94,25.25,24.32,25.13,2916153,0
+CIEN.US,D,20080212,000000,25.24,25.56,24.63,25,3197377,0
+CIEN.US,D,20080213,000000,25.3,26.12,25.29,26.03,3360353,0
+CIEN.US,D,20080214,000000,26.05,26.24,25.47,25.78,3136805,0
+CIEN.US,D,20080215,000000,25.77,27.38,25.77,26.6,5371933,0
+CIEN.US,D,20080219,000000,26.62,27.38,26.62,27.01,4868266,0
+CIEN.US,D,20080220,000000,26.62,26.96,26,26.67,3216621,0
+CIEN.US,D,20080221,000000,26.76,27.22,26.4,26.57,3309043,0
+CIEN.US,D,20080222,000000,26.74,26.74,24.72,26.1,6349697,0
+CIEN.US,D,20080225,000000,26.16,26.8,25.85,26.67,4189346,0
+CIEN.US,D,20080226,000000,26.49,28.11,26.14,27.75,3426578,0
+CIEN.US,D,20080227,000000,27.56,28.11,27.47,27.88,2225052,0
+CIEN.US,D,20080228,000000,27.9,28.37,27.16,27.31,2175123,0
+CIEN.US,D,20080229,000000,27,27.15,25.67,25.83,2931577,0
+CIEN.US,D,20080303,000000,25.9,27.08,25.51,25.95,5065981,0
+CIEN.US,D,20080304,000000,25.6,25.9,24.79,25.57,3766270,0
+CIEN.US,D,20080305,000000,25.89,26.32,25.64,25.99,2620753,0
+CIEN.US,D,20080306,000000,25.85,25.85,24.78,24.94,4321757,0
+CIEN.US,D,20080307,000000,26.92,29.04,25.99,27.8,16726031,0
+CIEN.US,D,20080310,000000,26.89,27.4,25.83,26.21,4856398,0
+CIEN.US,D,20080311,000000,27.02,27.41,26.26,27.2,3927265,0
+CIEN.US,D,20080312,000000,27.45,29.04,27.29,28.27,5305989,0
+CIEN.US,D,20080313,000000,27.71,29.88,27.39,29.5,5981079,0
+CIEN.US,D,20080314,000000,29.97,30.32,27.83,28.56,5349183,0
+CIEN.US,D,20080317,000000,27.77,28.25,27.13,27.65,3044291,0
+CIEN.US,D,20080318,000000,28.43,30,28.25,29.86,4404091,0
+CIEN.US,D,20080319,000000,29.8,29.97,28.19,28.19,2749801,0
+CIEN.US,D,20080320,000000,28.39,30.19,28.19,30.08,4190752,0
+CIEN.US,D,20080324,000000,30.35,32.23,30.05,31.76,4546092,0
+CIEN.US,D,20080325,000000,31.98,32.25,31.4,31.88,3097885,0
+CIEN.US,D,20080326,000000,31.59,31.82,31.04,31.5,3074395,0
+CIEN.US,D,20080327,000000,31.63,32,30.97,31.15,2492407,0
+CIEN.US,D,20080328,000000,31.11,31.89,30.69,30.94,2145999,0
+CIEN.US,D,20080331,000000,31.19,31.33,30.53,30.83,2141558,0
+CIEN.US,D,20080401,000000,31.5,32.45,31.37,31.93,3400104,0
+CIEN.US,D,20080402,000000,31.89,33.15,31.65,32.12,4404145,0
+CIEN.US,D,20080403,000000,32.16,32.97,31.66,32.49,2655431,0
+CIEN.US,D,20080404,000000,32.77,32.96,32.13,32.59,1971757,0
+CIEN.US,D,20080407,000000,32.81,33.13,32.28,32.48,1995210,0
+CIEN.US,D,20080408,000000,32.06,32.71,31.85,32.52,1787427,0
+CIEN.US,D,20080409,000000,32.43,32.75,31.19,31.59,2799339,0
+CIEN.US,D,20080410,000000,31.53,31.82,30.14,31.15,2473932,0
+CIEN.US,D,20080411,000000,30.76,31.02,30.25,30.88,2072207,0
+CIEN.US,D,20080414,000000,30.78,31.77,30.5,31,1847593,0
+CIEN.US,D,20080415,000000,31.38,31.39,30.44,30.57,2521310,0
+CIEN.US,D,20080416,000000,31.16,32.28,31.08,31.95,3152541,0
+CIEN.US,D,20080417,000000,31.79,32.23,31.14,31.63,1634296,0
+CIEN.US,D,20080418,000000,31.79,33.68,31.71,33.02,3093285,0
+CIEN.US,D,20080421,000000,33.05,34.11,32.89,33.87,2377348,0
+CIEN.US,D,20080422,000000,33.7,33.7,32.6,33.09,1832834,0
+CIEN.US,D,20080423,000000,33.33,34.1,32.93,33.93,1845336,0
+CIEN.US,D,20080424,000000,34,35.2,33.76,34.73,2258062,0
+CIEN.US,D,20080425,000000,34.75,35.82,34.57,35.6,2608782,0
+CIEN.US,D,20080428,000000,35.52,35.65,34,34.08,3754057,0
+CIEN.US,D,20080429,000000,34.18,34.74,33.67,33.85,3043574,0
+CIEN.US,D,20080430,000000,34.08,34.49,33.62,33.81,3099173,0
+CIEN.US,D,20080501,000000,33.67,34.32,33.67,33.78,3284379,0
+CIEN.US,D,20080502,000000,34.15,34.5,32.67,33,3503102,0
+CIEN.US,D,20080505,000000,33.18,33.18,31.88,32.05,2882061,0
+CIEN.US,D,20080506,000000,32.12,32.44,31.52,32.32,2622627,0
+CIEN.US,D,20080507,000000,32.41,33.66,32.19,33.03,2144462,0
+CIEN.US,D,20080508,000000,32.82,33.47,32.43,33.14,2043783,0
+CIEN.US,D,20080509,000000,32.85,33.01,32.22,32.37,1689408,0
+CIEN.US,D,20080512,000000,32.37,33.62,32.02,33.43,2510465,0
+CIEN.US,D,20080513,000000,33.53,33.84,32.94,33.13,1506043,0
+CIEN.US,D,20080514,000000,33.35,35.14,33.13,34.45,2767854,0
+CIEN.US,D,20080515,000000,34.47,34.8,33.82,34.57,1790739,0
+CIEN.US,D,20080516,000000,34.5,34.5,33.08,33.55,2851717,0
+CIEN.US,D,20080519,000000,33.3,33.86,32.66,32.81,2441052,0
+CIEN.US,D,20080520,000000,32.47,32.72,30.85,31.23,4835105,0
+CIEN.US,D,20080521,000000,30.92,31.4,29.84,30.31,4820669,0
+CIEN.US,D,20080522,000000,30.36,30.8,30,30.35,2787081,0
+CIEN.US,D,20080523,000000,30.2,30.38,29.16,29.87,2509700,0
+CIEN.US,D,20080527,000000,29.86,30.09,29.15,29.54,3788761,0
+CIEN.US,D,20080528,000000,29.7,30.21,29.62,30.01,4791645,0
+CIEN.US,D,20080529,000000,30.16,30.21,29.13,29.5,2876353,0
+CIEN.US,D,20080530,000000,29.65,30.66,29.5,30.56,3994167,0
+CIEN.US,D,20080602,000000,30.64,30.72,29.6,29.97,3873965,0
+CIEN.US,D,20080603,000000,30,30.17,29.47,30.04,3208474,0
+CIEN.US,D,20080604,000000,29.76,30.84,29.7,30.46,5023976,0
+CIEN.US,D,20080605,000000,29.26,29.5,27.68,28.07,14733217,0
+CIEN.US,D,20080606,000000,28.47,28.99,27.91,28.23,5908828,0
+CIEN.US,D,20080609,000000,28.21,28.65,27.12,27.43,5082657,0
+CIEN.US,D,20080610,000000,26.92,28.23,26.72,27.67,4859101,0
+CIEN.US,D,20080611,000000,27.57,27.8,26.56,26.66,3961502,0
+CIEN.US,D,20080612,000000,26.99,27.53,26.6,26.8,3710533,0
+CIEN.US,D,20080613,000000,26.99,27.24,26.66,27.12,2207221,0
+CIEN.US,D,20080616,000000,26.98,27.75,26.93,27.32,2381099,0
+CIEN.US,D,20080617,000000,27.41,27.41,25.93,26.11,5087379,0
+CIEN.US,D,20080618,000000,26,26.14,25.21,25.53,5573332,0
+CIEN.US,D,20080619,000000,25.53,25.74,25.25,25.61,4030224,0
+CIEN.US,D,20080620,000000,26,26.21,25.38,25.62,6549546,0
+CIEN.US,D,20080623,000000,25.59,25.92,25.24,25.32,3210285,0
+CIEN.US,D,20080624,000000,25.03,25.38,24.7,24.79,2654618,0
+CIEN.US,D,20080625,000000,24.99,25.14,24.22,24.37,4854628,0
+CIEN.US,D,20080626,000000,24.15,24.15,23.28,23.69,5155019,0
+CIEN.US,D,20080627,000000,23.76,24.08,23.1,23.9,4246039,0
+CIEN.US,D,20080630,000000,23.71,23.75,22.78,23.17,4755255,0
+CIEN.US,D,20080701,000000,22.8,23.59,22.66,23.45,5732556,0
+CIEN.US,D,20080702,000000,23.52,23.91,23.11,23.22,4204313,0
+CIEN.US,D,20080703,000000,23.21,23.23,22.06,22.22,2892452,0
+CIEN.US,D,20080707,000000,22.5,22.8,21.8,22.35,3377819,0
+CIEN.US,D,20080708,000000,22.26,22.65,21.75,22.52,3669271,0
+CIEN.US,D,20080709,000000,22.74,22.74,21.5,21.53,3938364,0
+CIEN.US,D,20080710,000000,21.6,21.89,21.13,21.57,3420990,0
+CIEN.US,D,20080711,000000,21.24,21.49,20.88,21.19,3650574,0
+CIEN.US,D,20080714,000000,21.99,22.1,20.69,20.8,4686328,0
+CIEN.US,D,20080715,000000,20.55,21.04,19.73,20.41,6253883,0
+CIEN.US,D,20080716,000000,19.65,21.61,19.3,21.53,7782242,0
+CIEN.US,D,20080717,000000,21.59,22.12,20.69,21.56,5333858,0
+CIEN.US,D,20080718,000000,21.57,22.8,21.13,21.88,5896129,0
+CIEN.US,D,20080721,000000,22.06,22.95,22.06,22.62,4408278,0
+CIEN.US,D,20080722,000000,22.25,22.93,21.7,22.89,4256320,0
+CIEN.US,D,20080723,000000,22.94,23.4,22.16,22.71,5907968,0
+CIEN.US,D,20080724,000000,22.68,22.8,21.43,21.5,3548680,0
+CIEN.US,D,20080725,000000,21.44,22.39,21.09,21.62,4848685,0
+CIEN.US,D,20080728,000000,21.65,21.9,20.48,20.56,3245064,0
+CIEN.US,D,20080729,000000,20.62,21.55,20.23,21.21,4986879,0
+CIEN.US,D,20080730,000000,21.21,21.57,19.93,20.31,5820940,0
+CIEN.US,D,20080731,000000,20.04,21.07,20.03,20.67,3089513,0
+CIEN.US,D,20080801,000000,20.81,20.84,19.86,19.89,3290692,0
+CIEN.US,D,20080804,000000,20.04,20.1,18.59,18.59,5920571,0
+CIEN.US,D,20080805,000000,18.81,19.08,18.63,18.7,5325396,0
+CIEN.US,D,20080806,000000,18.58,18.84,17.7,17.85,8194098,0
+CIEN.US,D,20080807,000000,17.7,17.78,16.34,16.39,13263508,0
+CIEN.US,D,20080808,000000,16.39,17.54,16.39,17.01,7936581,0
+CIEN.US,D,20080811,000000,17.57,18.69,17.31,18.17,6219562,0
+CIEN.US,D,20080812,000000,18,18.19,17.58,17.74,3837580,0
+CIEN.US,D,20080813,000000,17.65,17.92,17.32,17.66,3418878,0
+CIEN.US,D,20080814,000000,17.65,18.18,17.57,18,2755652,0
+CIEN.US,D,20080815,000000,18.02,19.03,17.86,18.76,5363050,0
+CIEN.US,D,20080818,000000,18.8,18.97,18.03,18.18,3438337,0
+CIEN.US,D,20080819,000000,18.06,18.32,17.87,17.94,2042840,0
+CIEN.US,D,20080820,000000,18.02,18.35,17.71,18.1,2737089,0
+CIEN.US,D,20080821,000000,17.91,18.41,17.74,18.19,2614111,0
+CIEN.US,D,20080822,000000,18.26,18.7,18.1,18.5,2357727,0
+CIEN.US,D,20080825,000000,18.49,18.65,18.12,18.18,1674868,0
+CIEN.US,D,20080826,000000,18.14,18.18,17.31,17.56,2509191,0
+CIEN.US,D,20080827,000000,17.55,17.55,17.22,17.4,3282346,0
+CIEN.US,D,20080828,000000,17.5,17.88,17.33,17.85,2123429,0
+CIEN.US,D,20080829,000000,17.75,17.75,17,17.38,3113923,0
+CIEN.US,D,20080902,000000,17.42,17.8,16.9,17.24,3086139,0
+CIEN.US,D,20080903,000000,17.28,17.61,16.91,17.43,4509518,0
+CIEN.US,D,20080904,000000,14.13,14.16,13,13.09,30008132,0
+CIEN.US,D,20080905,000000,12.88,13.17,12.39,12.64,12273132,0
+CIEN.US,D,20080908,000000,12.63,13.05,12.18,12.26,10017848,0
+CIEN.US,D,20080909,000000,12.44,12.49,11.51,11.58,9051269,0
+CIEN.US,D,20080910,000000,11.7,11.78,11.26,11.41,7524474,0
+CIEN.US,D,20080911,000000,11.26,11.75,11.01,11.56,6154665,0
+CIEN.US,D,20080912,000000,11.53,12.06,11.44,12,6632794,0
+CIEN.US,D,20080915,000000,11.49,11.82,11.15,11.5,6181131,0
+CIEN.US,D,20080916,000000,11.21,11.43,10.31,11.23,7445829,0
+CIEN.US,D,20080917,000000,10.91,11.05,10.07,10.31,7693635,0
+CIEN.US,D,20080918,000000,10.42,10.75,9.52,10.07,8628401,0
+CIEN.US,D,20080919,000000,11.08,11.29,10.23,11.28,6079462,0
+CIEN.US,D,20080922,000000,12.27,12.36,10.66,10.7,7968796,0
+CIEN.US,D,20080923,000000,10.78,10.99,10.45,10.48,5569711,0
+CIEN.US,D,20080924,000000,10.56,11.06,10.41,10.91,6211761,0
+CIEN.US,D,20080925,000000,11.02,11.94,10.98,11.56,5865827,0
+CIEN.US,D,20080926,000000,11.12,11.68,10.93,11.61,4535401,0
+CIEN.US,D,20080929,000000,11.44,11.47,9.29,9.55,7839820,0
+CIEN.US,D,20080930,000000,10,10.18,9.72,10.08,4409489,0
+CIEN.US,D,20081001,000000,9.95,10.18,9.5,9.72,4137906,0
+CIEN.US,D,20081002,000000,9.69,9.69,8.98,9.06,3693284,0
+CIEN.US,D,20081003,000000,9.24,9.41,8.68,8.93,5834881,0
+CIEN.US,D,20081006,000000,8.67,8.84,7.96,8.53,6309335,0
+CIEN.US,D,20081007,000000,8.76,8.94,7.84,7.87,4843481,0
+CIEN.US,D,20081008,000000,7.66,8.4,7.58,7.97,6487392,0
+CIEN.US,D,20081009,000000,8.2,8.46,7.23,7.3,3891476,0
+CIEN.US,D,20081010,000000,6.89,7.67,6.6,7.27,8102924,0
+CIEN.US,D,20081013,000000,7.84,8.5,7.7,8.46,3058953,0
+CIEN.US,D,20081014,000000,8.99,9.1,8.08,8.25,3906238,0
+CIEN.US,D,20081015,000000,8.2,8.26,7.39,7.42,2104215,0
+CIEN.US,D,20081016,000000,7.5,7.64,6.87,7.54,3731217,0
+CIEN.US,D,20081017,000000,7.36,8.39,7.24,7.73,2573552,0
+CIEN.US,D,20081020,000000,7.9,8.83,7.8,8.75,4713208,0
+CIEN.US,D,20081021,000000,8.47,8.91,8.26,8.33,2454548,0
+CIEN.US,D,20081022,000000,8.16,8.38,7.63,7.92,2473092,0
+CIEN.US,D,20081023,000000,7.71,8.12,7.23,7.75,3113398,0
+CIEN.US,D,20081024,000000,7,8.85,7,8.25,5360503,0
+CIEN.US,D,20081027,000000,8.07,9.09,8.01,8.52,3910443,0
+CIEN.US,D,20081028,000000,9.08,9.11,7.66,8.2,6971930,0
+CIEN.US,D,20081029,000000,8.23,8.67,7.91,8.47,4150915,0
+CIEN.US,D,20081030,000000,8.66,9.2,8.66,9.16,7785418,0
+CIEN.US,D,20081031,000000,9.12,9.85,8.99,9.61,3212184,0
+CIEN.US,D,20081103,000000,9.1,9.4,8.75,8.84,2702865,0
+CIEN.US,D,20081104,000000,9.07,9.79,8.84,9.17,4553230,0
+CIEN.US,D,20081105,000000,9.13,9.26,8.62,8.66,2054386,0
+CIEN.US,D,20081106,000000,8.46,8.54,7.78,7.81,3846501,0
+CIEN.US,D,20081107,000000,7.83,8.15,7.66,7.97,3080401,0
+CIEN.US,D,20081110,000000,8.18,8.38,7.18,7.27,3497451,0
+CIEN.US,D,20081111,000000,7.2,7.2,6.64,6.75,3130594,0
+CIEN.US,D,20081112,000000,6.65,6.67,6.18,6.24,3324837,0
+CIEN.US,D,20081113,000000,6.14,6.74,5.81,6.65,4017356,0
+CIEN.US,D,20081114,000000,6.46,7.11,6.35,6.68,4546455,0
+CIEN.US,D,20081117,000000,6.68,6.74,6.39,6.49,1916567,0
+CIEN.US,D,20081118,000000,6.47,6.57,6.21,6.53,1780439,0
+CIEN.US,D,20081119,000000,6.38,6.54,5.55,5.55,2403837,0
+CIEN.US,D,20081120,000000,5.46,5.9,5.07,5.34,3738790,0
+CIEN.US,D,20081121,000000,5.52,5.77,5.26,5.77,3974019,0
+CIEN.US,D,20081124,000000,6.04,6.65,6.01,6.6,3346295,0
+CIEN.US,D,20081125,000000,6.63,6.84,6.3,6.81,2099826,0
+CIEN.US,D,20081126,000000,6.73,7.44,6.6,7.38,1487733,0
+CIEN.US,D,20081128,000000,7.36,7.57,7.27,7.4,682418,0
+CIEN.US,D,20081201,000000,7.2,7.28,6.62,6.66,3362952,0
+CIEN.US,D,20081202,000000,6.78,6.82,6.16,6.5,4017103,0
+CIEN.US,D,20081203,000000,6.25,6.81,6.15,6.77,3902252,0
+CIEN.US,D,20081204,000000,6.7,6.82,6.11,6.19,4446783,0
+CIEN.US,D,20081205,000000,6.11,6.5,5.76,6.47,3641001,0
+CIEN.US,D,20081208,000000,6.63,7.43,6.63,7.24,4948696,0
+CIEN.US,D,20081209,000000,7.15,7.74,6.94,7.03,4661207,0
+CIEN.US,D,20081210,000000,7.45,7.78,7.12,7.56,5517536,0
+CIEN.US,D,20081211,000000,6.65,6.73,6.01,6.05,8450286,0
+CIEN.US,D,20081212,000000,5.85,6.14,5.75,6.13,4137315,0
+CIEN.US,D,20081215,000000,6.69,6.76,6.36,6.62,7057630,0
+CIEN.US,D,20081216,000000,6.76,7,6.71,6.94,4671925,0
+CIEN.US,D,20081217,000000,6.82,6.96,6.61,6.86,4568399,0
+CIEN.US,D,20081218,000000,6.91,6.95,6.41,6.54,2850890,0
+CIEN.US,D,20081219,000000,6.57,6.88,6.5,6.71,2335915,0
+CIEN.US,D,20081222,000000,6.72,6.75,6.03,6.21,2519164,0
+CIEN.US,D,20081223,000000,6.21,6.45,6.13,6.4,2319012,0
+CIEN.US,D,20081224,000000,6.36,6.36,6.17,6.21,815980,0
+CIEN.US,D,20081226,000000,6.2,6.31,6.11,6.26,1046763,0
+CIEN.US,D,20081229,000000,6.24,6.31,6.02,6.11,1508430,0
+CIEN.US,D,20081230,000000,6.18,6.33,6.1,6.32,2046330,0
+CIEN.US,D,20081231,000000,6.32,6.75,6.22,6.7,1836415,0
+CIEN.US,D,20090102,000000,6.69,7.08,6.61,6.98,2783481,0
+CIEN.US,D,20090105,000000,7,7.18,6.87,7.08,2523030,0
+CIEN.US,D,20090106,000000,7.36,8.45,7.36,8.4,10724297,0
+CIEN.US,D,20090107,000000,8.2,9.1,8.15,9.04,11872670,0
+CIEN.US,D,20090108,000000,9,9.01,8.16,8.75,7137368,0
+CIEN.US,D,20090109,000000,8.47,8.57,7.98,8.03,5194372,0
+CIEN.US,D,20090112,000000,8.05,8.05,7.6,7.77,3252886,0
+CIEN.US,D,20090113,000000,7.62,7.79,7.28,7.47,3786735,0
+CIEN.US,D,20090114,000000,7.26,7.36,7,7.08,3937062,0
+CIEN.US,D,20090115,000000,7.04,7.45,6.66,7.32,5030253,0
+CIEN.US,D,20090116,000000,7.55,7.66,6.95,7.25,3884701,0
+CIEN.US,D,20090120,000000,7.26,7.38,6.53,6.53,3148474,0
+CIEN.US,D,20090121,000000,6.6,7.03,6.39,7.02,4039588,0
+CIEN.US,D,20090122,000000,6.81,7.12,6.65,7.06,3267358,0
+CIEN.US,D,20090123,000000,6.84,7.91,6.7,7.75,4743655,0
+CIEN.US,D,20090126,000000,7.75,8.13,7.54,7.74,3783153,0
+CIEN.US,D,20090127,000000,7.73,8.1,7.73,7.85,3605015,0
+CIEN.US,D,20090128,000000,7.6,7.7,7.35,7.5,5710108,0
+CIEN.US,D,20090129,000000,7.47,7.47,7,7.03,3072891,0
+CIEN.US,D,20090130,000000,7.06,7.13,6.2,6.24,4968551,0
+CIEN.US,D,20090202,000000,6.19,6.21,5.88,5.98,6360201,0
+CIEN.US,D,20090203,000000,6.09,6.25,5.9,6.18,4306781,0
+CIEN.US,D,20090204,000000,6.24,6.36,5.91,6.01,4126161,0
+CIEN.US,D,20090205,000000,5.96,6.52,5.83,6.46,4368753,0
+CIEN.US,D,20090206,000000,6.43,6.77,6.33,6.65,3124736,0
+CIEN.US,D,20090209,000000,6.69,6.8,6.51,6.57,2445480,0
+CIEN.US,D,20090210,000000,6.51,6.9,6.03,6.11,4607045,0
+CIEN.US,D,20090211,000000,6.2,6.4,6.06,6.3,3661484,0
+CIEN.US,D,20090212,000000,6.23,6.4,6.09,6.35,1667843,0
+CIEN.US,D,20090213,000000,6.32,6.55,6.3,6.37,1420464,0
+CIEN.US,D,20090217,000000,6.09,6.17,5.8,5.86,2943880,0
+CIEN.US,D,20090218,000000,5.84,5.97,5.54,5.65,3411494,0
+CIEN.US,D,20090219,000000,5.73,5.86,5.43,5.43,2555802,0
+CIEN.US,D,20090220,000000,5.38,5.64,5.13,5.34,3423842,0
+CIEN.US,D,20090223,000000,5.41,5.49,5.07,5.09,2504917,0
+CIEN.US,D,20090224,000000,5.13,5.66,4.98,5.6,3546717,0
+CIEN.US,D,20090225,000000,5.54,5.62,5.22,5.45,3646513,0
+CIEN.US,D,20090226,000000,5.53,6.14,5.53,5.73,4480691,0
+CIEN.US,D,20090227,000000,5.57,5.63,5.25,5.37,4879381,0
+CIEN.US,D,20090302,000000,5.3,5.45,5.05,5.28,3194807,0
+CIEN.US,D,20090303,000000,5.39,5.47,5.05,5.13,2419982,0
+CIEN.US,D,20090304,000000,5.25,5.42,5.19,5.34,3272335,0
+CIEN.US,D,20090305,000000,5.55,6.24,5.45,5.93,6908288,0
+CIEN.US,D,20090306,000000,6.1,6.41,5.8,6.11,4880160,0
+CIEN.US,D,20090309,000000,5.98,6.7,5.81,6.26,3808504,0
+CIEN.US,D,20090310,000000,6.39,7.02,6.39,7,5026093,0
+CIEN.US,D,20090311,000000,7.03,7.2,6.5,6.76,4407077,0
+CIEN.US,D,20090312,000000,6.72,7.31,6.7,7.28,3399264,0
+CIEN.US,D,20090313,000000,7.31,7.49,6.8,6.9,4973699,0
+CIEN.US,D,20090316,000000,7.04,7.11,6.67,6.69,1860757,0
+CIEN.US,D,20090317,000000,6.67,7.1,6.54,7.1,2261978,0
+CIEN.US,D,20090318,000000,7,7.47,6.83,7.4,3012800,0
+CIEN.US,D,20090319,000000,7.45,7.49,7.15,7.28,2514553,0
+CIEN.US,D,20090320,000000,7.33,7.42,6.66,6.75,2486741,0
+CIEN.US,D,20090323,000000,7.02,7.23,6.93,7.23,2618702,0
+CIEN.US,D,20090324,000000,7.06,7.41,6.98,7.25,2176505,0
+CIEN.US,D,20090325,000000,7.42,7.68,7.1,7.45,2580336,0
+CIEN.US,D,20090326,000000,7.52,8.46,7.5,8.41,5311396,0
+CIEN.US,D,20090327,000000,8.07,8.45,8.03,8.22,3593804,0
+CIEN.US,D,20090330,000000,7.65,7.9,7.41,7.88,2722456,0
+CIEN.US,D,20090331,000000,7.92,8.14,7.71,7.78,3039371,0
+CIEN.US,D,20090401,000000,7.61,8.33,7.56,8.26,2647473,0
+CIEN.US,D,20090402,000000,8.48,8.78,8.37,8.61,3077965,0
+CIEN.US,D,20090403,000000,8.72,8.89,8.54,8.87,3177796,0
+CIEN.US,D,20090406,000000,8.62,8.83,8.21,8.43,3019180,0
+CIEN.US,D,20090407,000000,8.33,8.35,8.11,8.17,1442273,0
+CIEN.US,D,20090408,000000,8.2,8.76,8.2,8.67,3304746,0
+CIEN.US,D,20090409,000000,8.89,9.2,8.83,9.07,3060723,0
+CIEN.US,D,20090413,000000,8.93,9.11,8.71,8.97,3395436,0
+CIEN.US,D,20090414,000000,8.69,9.13,8.47,8.52,4110845,0
+CIEN.US,D,20090415,000000,8.47,8.81,8.23,8.7,3505637,0
+CIEN.US,D,20090416,000000,8.86,9.55,8.72,9.52,4353230,0
+CIEN.US,D,20090417,000000,9.52,10.06,9.31,9.92,4773564,0
+CIEN.US,D,20090420,000000,9.7,9.7,8.98,9.07,3150239,0
+CIEN.US,D,20090421,000000,8.99,9.61,8.87,9.48,2820740,0
+CIEN.US,D,20090422,000000,9.42,10.29,9.3,9.94,3403988,0
+CIEN.US,D,20090423,000000,9.99,10.3,9.68,9.97,4541415,0
+CIEN.US,D,20090424,000000,10.04,11.31,10.03,11.21,5622352,0
+CIEN.US,D,20090427,000000,10.86,11.23,10.7,10.83,4514395,0
+CIEN.US,D,20090428,000000,10.8,11.55,10.7,11.21,4226775,0
+CIEN.US,D,20090429,000000,11.41,11.84,11.25,11.59,3740384,0
+CIEN.US,D,20090430,000000,11.84,12.28,11.69,11.95,5547630,0
+CIEN.US,D,20090501,000000,11.95,12.25,11.82,11.98,3004399,0
+CIEN.US,D,20090504,000000,12,12.51,11.99,12.25,4717878,0
+CIEN.US,D,20090505,000000,12.22,12.5,11.87,12.09,3880154,0
+CIEN.US,D,20090506,000000,12.31,12.38,11.68,12.19,3917032,0
+CIEN.US,D,20090507,000000,12.23,12.3,10.81,10.99,4369335,0
+CIEN.US,D,20090508,000000,11.29,11.48,10.93,11.34,4143632,0
+CIEN.US,D,20090511,000000,11.1,11.1,10.44,10.73,3913566,0
+CIEN.US,D,20090512,000000,10.28,10.6,9.84,9.94,7017860,0
+CIEN.US,D,20090513,000000,9.75,9.88,9.27,9.38,5453140,0
+CIEN.US,D,20090514,000000,9.45,9.71,9.26,9.55,4938901,0
+CIEN.US,D,20090515,000000,9.57,9.93,9.5,9.59,2926338,0
+CIEN.US,D,20090518,000000,10.06,10.62,9.99,10.47,5145849,0
+CIEN.US,D,20090519,000000,10.55,11.48,10.47,11.27,5544852,0
+CIEN.US,D,20090520,000000,11.4,11.73,10.73,10.9,4042912,0
+CIEN.US,D,20090521,000000,10.64,11.19,10.53,10.91,2896091,0
+CIEN.US,D,20090522,000000,10.97,11.04,10.62,10.66,3013023,0
+CIEN.US,D,20090526,000000,10.5,11.26,10.46,11.05,3279021,0
+CIEN.US,D,20090527,000000,11.02,11.26,10.79,10.84,2468966,0
+CIEN.US,D,20090528,000000,11.01,11.16,10.25,10.81,3587240,0
+CIEN.US,D,20090529,000000,11.06,11.16,10.72,11,3932552,0
+CIEN.US,D,20090601,000000,11.36,12.18,11.27,12,5739506,0
+CIEN.US,D,20090602,000000,11.97,11.99,11.45,11.74,3955823,0
+CIEN.US,D,20090603,000000,11.6,11.65,10.65,11.02,5972910,0
+CIEN.US,D,20090604,000000,10.58,11.88,10.45,11.63,13384095,0
+CIEN.US,D,20090605,000000,11.93,11.95,10.64,10.77,8213494,0
+CIEN.US,D,20090608,000000,10.65,10.76,10.25,10.61,4148495,0
+CIEN.US,D,20090609,000000,10.76,11.15,10.55,10.92,4842014,0
+CIEN.US,D,20090610,000000,11,11.14,10.64,10.76,3905093,0
+CIEN.US,D,20090611,000000,10.72,10.88,10.33,10.44,5236858,0
+CIEN.US,D,20090612,000000,10.37,10.48,10.05,10.19,3901585,0
+CIEN.US,D,20090615,000000,10.19,10.19,9.85,10.01,3345905,0
+CIEN.US,D,20090616,000000,10.04,10.44,9.89,10.05,6462690,0
+CIEN.US,D,20090617,000000,10.11,10.2,9.66,10,3932286,0
+CIEN.US,D,20090618,000000,9.98,10,9.7,9.8,2693654,0
+CIEN.US,D,20090619,000000,10.04,10.76,9.99,10.61,6646341,0
+CIEN.US,D,20090622,000000,10.16,10.44,9.81,9.86,5276026,0
+CIEN.US,D,20090623,000000,10.03,10.2,9.54,9.71,4102039,0
+CIEN.US,D,20090624,000000,9.91,10.03,9.61,9.73,2411685,0
+CIEN.US,D,20090625,000000,9.64,10.18,9.55,10.15,3527598,0
+CIEN.US,D,20090626,000000,10.03,10.31,9.95,10.25,3540961,0
+CIEN.US,D,20090629,000000,10.21,10.5,9.99,10.39,1999434,0
+CIEN.US,D,20090630,000000,10.33,10.48,10.17,10.35,1957541,0
+CIEN.US,D,20090701,000000,10.37,10.67,10.2,10.33,1621056,0
+CIEN.US,D,20090702,000000,10.12,10.17,9.9,9.9,1909051,0
+CIEN.US,D,20090706,000000,9.78,9.8,9,9.39,6413822,0
+CIEN.US,D,20090707,000000,9.33,9.39,8.8,8.84,6870802,0
+CIEN.US,D,20090708,000000,8.83,9.04,8.45,8.93,6882091,0
+CIEN.US,D,20090709,000000,9.25,9.5,9.15,9.3,3954724,0
+CIEN.US,D,20090710,000000,9.22,9.43,9.08,9.33,2824057,0
+CIEN.US,D,20090713,000000,9.44,9.54,9.12,9.53,2394872,0
+CIEN.US,D,20090714,000000,9.53,9.76,9.4,9.66,3488295,0
+CIEN.US,D,20090715,000000,9.95,10.1,9.87,10.05,3626456,0
+CIEN.US,D,20090716,000000,10,10.36,9.88,10.25,2743164,0
+CIEN.US,D,20090717,000000,10.29,10.3,9.79,10.02,4484908,0
+CIEN.US,D,20090720,000000,9.95,10.27,9.85,10.18,4634163,0
+CIEN.US,D,20090721,000000,10.27,10.55,10.18,10.3,5539381,0
+CIEN.US,D,20090722,000000,10.15,10.52,10.11,10.34,3732760,0
+CIEN.US,D,20090723,000000,10.35,11.43,10.26,11.15,7650482,0
+CIEN.US,D,20090724,000000,10.93,11.5,10.83,11.44,4611512,0
+CIEN.US,D,20090727,000000,11.48,11.82,11.21,11.74,4767655,0
+CIEN.US,D,20090728,000000,11.65,11.91,11.35,11.63,4141399,0
+CIEN.US,D,20090729,000000,11.59,11.59,11.04,11.25,3584900,0
+CIEN.US,D,20090730,000000,11.44,11.62,11.1,11.16,3136962,0
+CIEN.US,D,20090731,000000,11.14,11.35,11.05,11.16,2600755,0
+CIEN.US,D,20090803,000000,11.34,11.48,11.1,11.38,2725752,0
+CIEN.US,D,20090804,000000,11.17,11.52,11.08,11.5,3599472,0
+CIEN.US,D,20090805,000000,11.46,11.78,11.38,11.57,2717053,0
+CIEN.US,D,20090806,000000,11.56,11.73,11.22,11.37,2680324,0
+CIEN.US,D,20090807,000000,11.6,11.75,11.38,11.66,2290275,0
+CIEN.US,D,20090810,000000,11.5,11.9,11.46,11.65,2625126,0
+CIEN.US,D,20090811,000000,11.56,11.65,11.1,11.36,2207462,0
+CIEN.US,D,20090812,000000,11.5,11.95,11.45,11.81,3544846,0
+CIEN.US,D,20090813,000000,11.99,12.83,11.72,12.63,8092837,0
+CIEN.US,D,20090814,000000,12.7,12.72,12.17,12.52,4547245,0
+CIEN.US,D,20090817,000000,12.09,12.14,11.72,11.75,2758429,0
+CIEN.US,D,20090818,000000,11.81,12.94,11.8,12.81,7895148,0
+CIEN.US,D,20090819,000000,12.44,13.85,12.43,13.2,12591239,0
+CIEN.US,D,20090820,000000,13.4,13.65,12.81,13.05,8811664,0
+CIEN.US,D,20090821,000000,13.35,13.5,13.06,13.43,4309138,0
+CIEN.US,D,20090824,000000,13.55,13.89,13.1,13.17,4743529,0
+CIEN.US,D,20090825,000000,13.3,13.38,12.8,12.96,4115373,0
+CIEN.US,D,20090826,000000,13.07,13.39,12.97,13.32,3239937,0
+CIEN.US,D,20090827,000000,13.37,13.48,12.8,13.44,2854329,0
+CIEN.US,D,20090828,000000,13.5,13.88,13.5,13.62,2556417,0
+CIEN.US,D,20090831,000000,13.46,13.48,12.98,13.4,2401739,0
+CIEN.US,D,20090901,000000,13.23,13.3,12.26,12.36,7892102,0
+CIEN.US,D,20090902,000000,12.32,12.47,12.1,12.27,5801248,0
+CIEN.US,D,20090903,000000,12.6,13.47,12.57,13,12171335,0
+CIEN.US,D,20090904,000000,13.16,13.79,13.01,13.65,6257028,0
+CIEN.US,D,20090908,000000,13.82,14.51,13.79,14.43,6855973,0
+CIEN.US,D,20090909,000000,14.42,15.26,14.3,14.82,8583347,0
+CIEN.US,D,20090910,000000,15,15.75,14.86,15.67,7026678,0
+CIEN.US,D,20090911,000000,15.74,16,15.36,15.83,6033260,0
+CIEN.US,D,20090914,000000,15.5,15.72,15.31,15.6,4146869,0
+CIEN.US,D,20090915,000000,15.59,16.08,15.53,15.9,3975696,0
+CIEN.US,D,20090916,000000,16.05,16.32,15.9,16.25,4020405,0
+CIEN.US,D,20090917,000000,16.17,16.63,16.03,16.2,2730896,0
+CIEN.US,D,20090918,000000,16.16,16.25,15.74,16.03,3573993,0
+CIEN.US,D,20090921,000000,15.56,16.5,15.47,16.19,5035050,0
+CIEN.US,D,20090922,000000,16.32,16.63,16.27,16.5,2060437,0
+CIEN.US,D,20090923,000000,16.33,16.64,16.17,16.21,2033352,0
+CIEN.US,D,20090924,000000,16.38,16.46,15.6,15.87,2854522,0
+CIEN.US,D,20090925,000000,15.57,15.73,15.41,15.49,2533460,0
+CIEN.US,D,20090928,000000,15.64,16.33,15.59,16.2,3496518,0
+CIEN.US,D,20090929,000000,16.2,16.46,16.11,16.26,3051697,0
+CIEN.US,D,20090930,000000,16.3,16.6,15.9,16.28,3678545,0
+CIEN.US,D,20091001,000000,16.12,16.17,14.99,15.05,6228515,0
+CIEN.US,D,20091002,000000,14.74,14.85,14.4,14.66,6653794,0
+CIEN.US,D,20091005,000000,14.86,15.25,13.95,14.17,11144603,0
+CIEN.US,D,20091006,000000,14.31,14.38,12.69,13.05,20521454,0
+CIEN.US,D,20091007,000000,13.43,13.62,12.92,13.44,13359000,0
+CIEN.US,D,20091008,000000,13.23,13.66,12.69,12.77,13746101,0
+CIEN.US,D,20091009,000000,12.89,12.94,12.49,12.84,6782375,0
+CIEN.US,D,20091012,000000,13.03,13.65,12.96,13.41,9075323,0
+CIEN.US,D,20091013,000000,13.5,13.64,13.33,13.46,6533986,0
+CIEN.US,D,20091014,000000,14.23,14.51,13.71,14.42,12175358,0
+CIEN.US,D,20091015,000000,14.25,14.33,14,14.17,4873618,0
+CIEN.US,D,20091016,000000,14.04,14.13,13.79,13.99,5666124,0
+CIEN.US,D,20091019,000000,14.03,14.29,13.85,14.19,4353288,0
+CIEN.US,D,20091020,000000,14.37,14.57,14.03,14.11,6246842,0
+CIEN.US,D,20091021,000000,14.07,14.4,13.78,13.79,4528911,0
+CIEN.US,D,20091022,000000,13.85,13.93,13.08,13.46,8481256,0
+CIEN.US,D,20091023,000000,13.64,13.68,12.65,12.69,7991100,0
+CIEN.US,D,20091026,000000,12.83,13.09,12.3,12.43,5796228,0
+CIEN.US,D,20091027,000000,12.34,12.45,11.75,11.86,8003542,0
+CIEN.US,D,20091028,000000,12.1,12.31,11.75,11.76,5456824,0
+CIEN.US,D,20091029,000000,12.06,12.38,12,12.25,4127091,0
+CIEN.US,D,20091030,000000,12.21,12.28,11.64,11.73,4918452,0
+CIEN.US,D,20091102,000000,11.68,12.09,11.43,11.59,4506477,0
+CIEN.US,D,20091103,000000,11.58,12.06,11.5,12.03,5260745,0
+CIEN.US,D,20091104,000000,12.13,12.29,11.75,11.77,4549885,0
+CIEN.US,D,20091105,000000,12,12.16,11.88,12.15,2590570,0
+CIEN.US,D,20091106,000000,12.02,12.42,11.82,12.25,2331153,0
+CIEN.US,D,20091109,000000,12.43,12.49,12.28,12.46,2926571,0
+CIEN.US,D,20091110,000000,12.43,12.65,12.13,12.2,2442296,0
+CIEN.US,D,20091111,000000,12.3,12.5,12.2,12.46,2677522,0
+CIEN.US,D,20091112,000000,12.65,12.71,12.24,12.28,2355034,0
+CIEN.US,D,20091113,000000,12.36,12.52,12.13,12.37,2606487,0
+CIEN.US,D,20091116,000000,12.48,13.19,12.41,13.07,6819616,0
+CIEN.US,D,20091117,000000,13,14.05,12.95,14.02,10212086,0
+CIEN.US,D,20091118,000000,13.74,13.9,13.5,13.6,4630404,0
+CIEN.US,D,20091119,000000,13.5,13.54,12.99,13.47,3962243,0
+CIEN.US,D,20091120,000000,13.21,13.35,13.05,13.17,5648825,0
+CIEN.US,D,20091123,000000,12.27,12.7,11.86,12,18077759,0
+CIEN.US,D,20091124,000000,12.16,12.66,11.97,12.43,12404080,0
+CIEN.US,D,20091125,000000,12.48,12.64,12.42,12.6,3844564,0
+CIEN.US,D,20091127,000000,12,12.37,11.99,12.15,2600862,0
+CIEN.US,D,20091130,000000,12.1,12.21,12,12.15,3592626,0
+CIEN.US,D,20091201,000000,12.26,12.44,12.16,12.28,5086053,0
+CIEN.US,D,20091202,000000,12.41,13.22,12.35,12.88,13064740,0
+CIEN.US,D,20091203,000000,12.48,12.5,12.01,12.11,11778439,0
+CIEN.US,D,20091204,000000,12.39,12.63,12.15,12.58,6579203,0
+CIEN.US,D,20091207,000000,12.75,12.89,12.61,12.74,4714166,0
+CIEN.US,D,20091208,000000,12.7,13.3,12.5,12.94,6561037,0
+CIEN.US,D,20091209,000000,13.16,13.3,12.84,13.23,5609114,0
+CIEN.US,D,20091210,000000,12.75,12.9,11.65,11.72,29640887,0
+CIEN.US,D,20091211,000000,11.91,11.92,11.45,11.5,15346732,0
+CIEN.US,D,20091214,000000,11.21,11.3,10.91,10.99,12458767,0
+CIEN.US,D,20091215,000000,10.91,11.2,10.72,10.88,9981421,0
+CIEN.US,D,20091216,000000,11.01,11.15,10.9,10.97,6997007,0
+CIEN.US,D,20091217,000000,10.92,10.98,10.65,10.67,6101532,0
+CIEN.US,D,20091218,000000,10.74,11.05,10.53,11.05,22336561,0
+CIEN.US,D,20091221,000000,10.91,11.13,10.77,10.85,9875617,0
+CIEN.US,D,20091222,000000,10.93,10.98,10.78,10.9,4079568,0
+CIEN.US,D,20091223,000000,10.9,11.05,10.82,11.01,3191369,0
+CIEN.US,D,20091224,000000,11.08,11.24,11.01,11.21,2401161,0
+CIEN.US,D,20091228,000000,11.16,11.21,10.77,10.89,5248993,0
+CIEN.US,D,20091229,000000,10.91,10.99,10.81,10.93,2594489,0
+CIEN.US,D,20091230,000000,10.88,10.94,10.8,10.89,2768232,0
+CIEN.US,D,20091231,000000,10.89,10.94,10.82,10.84,3203159,0
+CIEN.US,D,20100104,000000,10.9,11.11,10.8,11.02,4392726,0
+CIEN.US,D,20100105,000000,11.02,11.87,10.92,11.86,19917439,0
+CIEN.US,D,20100106,000000,12.07,12.32,11.77,11.91,11450504,0
+CIEN.US,D,20100107,000000,11.9,12.25,11.86,12.21,6437177,0
+CIEN.US,D,20100108,000000,12.18,12.2,11.91,11.93,5404738,0
+CIEN.US,D,20100111,000000,11.99,12.01,11.56,11.76,4924587,0
+CIEN.US,D,20100112,000000,11.62,11.86,11.51,11.72,5068672,0
+CIEN.US,D,20100113,000000,11.89,12.1,11.63,12.06,4545915,0
+CIEN.US,D,20100114,000000,11.99,12.18,11.94,11.98,3362664,0
+CIEN.US,D,20100115,000000,11.99,12,11.58,11.63,3478366,0
+CIEN.US,D,20100119,000000,12.25,12.96,12.23,12.91,15996086,0
+CIEN.US,D,20100120,000000,12.79,13.44,12.68,13.04,11630308,0
+CIEN.US,D,20100121,000000,13.13,13.55,12.68,12.71,10050670,0
+CIEN.US,D,20100122,000000,12.71,12.96,12.24,12.24,6413812,0
+CIEN.US,D,20100125,000000,12.6,13.13,12.53,13.06,7598530,0
+CIEN.US,D,20100126,000000,13.13,13.15,12.64,12.77,6008514,0
+CIEN.US,D,20100127,000000,12.69,13.25,12.54,13.23,7059664,0
+CIEN.US,D,20100128,000000,13.22,13.33,12.73,13.14,7745941,0
+CIEN.US,D,20100129,000000,13.28,13.63,12.71,12.75,9066081,0
+CIEN.US,D,20100201,000000,12.82,13.15,12.81,13.1,3731819,0
+CIEN.US,D,20100202,000000,13.04,13.48,12.96,13.43,4380458,0
+CIEN.US,D,20100203,000000,13.43,13.72,13.27,13.39,6206636,0
+CIEN.US,D,20100204,000000,13.52,13.64,12.76,12.87,8058302,0
+CIEN.US,D,20100205,000000,12.63,12.83,12.33,12.8,7246624,0
+CIEN.US,D,20100208,000000,12.8,13.13,12.5,12.76,3626337,0
+CIEN.US,D,20100209,000000,12.98,13.19,12.84,13.09,3709140,0
+CIEN.US,D,20100210,000000,13.13,13.74,13.02,13.67,6983423,0
+CIEN.US,D,20100211,000000,13.6,13.99,13.41,13.94,5477746,0
+CIEN.US,D,20100212,000000,13.78,14.48,13.66,14.38,5521616,0
+CIEN.US,D,20100216,000000,14.51,14.52,14.17,14.38,3957067,0
+CIEN.US,D,20100217,000000,14.45,14.48,14,14.15,4175274,0
+CIEN.US,D,20100218,000000,14.12,14.41,14,14.4,3075629,0
+CIEN.US,D,20100219,000000,14.28,14.55,14.25,14.48,3067659,0
+CIEN.US,D,20100222,000000,14.53,14.85,14.47,14.73,3652361,0
+CIEN.US,D,20100223,000000,14.63,14.75,13.95,14.14,5617775,0
+CIEN.US,D,20100224,000000,14.09,14.48,14.06,14.42,4215445,0
+CIEN.US,D,20100225,000000,14.15,14.86,13.95,14.81,5745960,0
+CIEN.US,D,20100226,000000,14.4,14.55,14.14,14.34,6598550,0
+CIEN.US,D,20100301,000000,14.36,14.83,14.26,14.71,4856157,0
+CIEN.US,D,20100302,000000,14.79,14.97,14.59,14.76,5159685,0
+CIEN.US,D,20100303,000000,14.78,14.85,14.5,14.55,6079086,0
+CIEN.US,D,20100304,000000,13.54,14.03,13.04,13.97,26236090,0
+CIEN.US,D,20100305,000000,14.51,16.03,14.39,16.01,24797638,0
+CIEN.US,D,20100308,000000,15.53,15.69,15.06,15.1,17303994,0
+CIEN.US,D,20100309,000000,15.08,15.64,14.95,15.42,20216917,0
+CIEN.US,D,20100310,000000,15.34,15.59,15.11,15.49,11712673,0
+CIEN.US,D,20100311,000000,15.39,16.29,15.35,15.93,10172414,0
+CIEN.US,D,20100312,000000,16.14,16.14,15.56,15.8,4962329,0
+CIEN.US,D,20100315,000000,15.77,15.95,15.6,15.75,4611302,0
+CIEN.US,D,20100316,000000,15.75,16.12,15.7,15.96,4474544,0
+CIEN.US,D,20100317,000000,16.01,16.07,15.67,15.79,6127506,0
+CIEN.US,D,20100318,000000,15.8,15.89,14.94,15.17,10528712,0
+CIEN.US,D,20100319,000000,15.13,15.41,14.84,14.93,8282682,0
+CIEN.US,D,20100322,000000,14.49,15.44,14.3,15.38,11437370,0
+CIEN.US,D,20100323,000000,15.37,15.52,15.18,15.48,4413313,0
+CIEN.US,D,20100324,000000,15.45,15.54,15.34,15.46,4451461,0
+CIEN.US,D,20100325,000000,15.62,15.84,15.13,15.15,7011176,0
+CIEN.US,D,20100326,000000,15.28,15.65,15.09,15.44,5692285,0
+CIEN.US,D,20100329,000000,15.51,15.6,15.13,15.26,3341151,0
+CIEN.US,D,20100330,000000,15.25,15.5,15.04,15.26,2813292,0
+CIEN.US,D,20100331,000000,15.08,15.39,15.08,15.26,4442660,0
+CIEN.US,D,20100401,000000,15.36,15.45,14.96,15.08,6347858,0
+CIEN.US,D,20100405,000000,15.16,15.44,15.06,15.43,4760767,0
+CIEN.US,D,20100406,000000,15.36,16.5,15.28,16.13,12407720,0
+CIEN.US,D,20100407,000000,16.21,16.85,16.16,16.29,10444990,0
+CIEN.US,D,20100408,000000,16.27,16.28,15.8,15.99,5960987,0
+CIEN.US,D,20100409,000000,16.09,16.5,15.89,16.26,4773882,0
+CIEN.US,D,20100412,000000,16.96,17.6,16.92,17.49,15716352,0
+CIEN.US,D,20100413,000000,17.59,18.15,17.35,18.06,15434171,0
+CIEN.US,D,20100414,000000,18.34,18.73,18.16,18.59,12481250,0
+CIEN.US,D,20100415,000000,18.49,18.75,17.68,18.07,9948423,0
+CIEN.US,D,20100416,000000,17.92,18.42,17.46,17.64,9004801,0
+CIEN.US,D,20100419,000000,17.52,17.81,17.04,17.34,7757143,0
+CIEN.US,D,20100420,000000,17.58,18.48,16.4,18.23,25324598,0
+CIEN.US,D,20100421,000000,18.13,18.23,17.23,17.75,11107240,0
+CIEN.US,D,20100422,000000,17.55,17.6,17.11,17.48,6690082,0
+CIEN.US,D,20100423,000000,17.74,18.19,17.55,18.14,6893944,0
+CIEN.US,D,20100426,000000,18.28,18.79,17.97,18.02,0,0
+CIEN.US,D,20100427,000000,18.17,18.34,17.53,17.57,8262790,0
+CIEN.US,D,20100428,000000,18.08,18.44,17.84,18.14,8159109,0
+CIEN.US,D,20100429,000000,18.23,18.5,18.12,18.3,4679996,0
+CIEN.US,D,20100430,000000,18.44,19.43,18.4,18.53,9542272,0
+CIEN.US,D,20100503,000000,18.7,19.48,18.63,19.24,5875497,0
+CIEN.US,D,20100504,000000,18.82,18.82,18.12,18.35,7808434,0
+CIEN.US,D,20100505,000000,17.89,18.34,17.56,17.92,6581103,0
+CIEN.US,D,20100506,000000,17.8,18.25,15.94,16.96,13419939,0
+CIEN.US,D,20100507,000000,16.78,17.11,15.65,16.1,10533900,0
+CIEN.US,D,20100510,000000,17.1,17.15,16.29,16.61,8295481,0
+CIEN.US,D,20100511,000000,16.46,17.25,16.33,16.85,5477783,0
+CIEN.US,D,20100512,000000,16.98,17.42,16.93,17.3,4382577,0
+CIEN.US,D,20100513,000000,17.39,17.92,16.83,17.01,5879471,0
+CIEN.US,D,20100514,000000,16.84,16.9,16.18,16.43,7087932,0
+CIEN.US,D,20100517,000000,16.52,17.03,16.12,16.7,5889674,0
+CIEN.US,D,20100518,000000,16.95,17,16.01,16.2,4934822,0
+CIEN.US,D,20100519,000000,16.04,16.28,15.26,15.66,8685908,0
+CIEN.US,D,20100520,000000,15.18,15.46,14.61,15.01,8163357,0
+CIEN.US,D,20100521,000000,14.58,15.9,14.45,15.62,10440613,0
+CIEN.US,D,20100524,000000,15.6,15.97,15.44,15.46,4152006,0
+CIEN.US,D,20100525,000000,15.46,15.69,14.66,15.61,6392288,0
+CIEN.US,D,20100526,000000,15.9,16.3,15.38,15.43,5605946,0
+CIEN.US,D,20100527,000000,15.76,16.11,15.57,16.09,3896926,0
+CIEN.US,D,20100528,000000,16.24,16.3,15.3,15.57,7283478,0
+CIEN.US,D,20100601,000000,15.33,15.57,14.75,14.87,6617122,0
+CIEN.US,D,20100602,000000,15.18,15.42,14.98,15.29,6081403,0
+CIEN.US,D,20100603,000000,15.44,15.62,14.97,15.37,5391537,0
+CIEN.US,D,20100604,000000,14.96,15.29,14.33,14.53,8378012,0
+CIEN.US,D,20100607,000000,14.78,14.79,13.72,13.95,7210000,0
+CIEN.US,D,20100608,000000,13.94,14.16,13.47,13.84,9361292,0
+CIEN.US,D,20100609,000000,15.07,15.2,13.95,13.95,13788377,0
+CIEN.US,D,20100610,000000,14.23,14.49,13.64,14.16,9649001,0
+CIEN.US,D,20100611,000000,13.93,14.5,13.86,14.38,5159673,0
+CIEN.US,D,20100614,000000,14.53,14.82,14.2,14.26,5376395,0
+CIEN.US,D,20100615,000000,14.43,14.8,14.31,14.62,6278737,0
+CIEN.US,D,20100616,000000,14.46,14.95,14.43,14.78,5789899,0
+CIEN.US,D,20100617,000000,14.85,14.9,14.42,14.6,3949468,0
+CIEN.US,D,20100618,000000,14.68,14.79,14.46,14.57,2390052,0
+CIEN.US,D,20100621,000000,14.89,15.15,14.43,14.56,5033278,0
+CIEN.US,D,20100622,000000,14.38,14.77,14.05,14.19,6342971,0
+CIEN.US,D,20100623,000000,14.17,14.44,13.85,14.21,4384720,0
+CIEN.US,D,20100624,000000,14.17,14.23,13.76,13.89,3890781,0
+CIEN.US,D,20100625,000000,13.91,14,13.04,13.7,11055007,0
+CIEN.US,D,20100628,000000,13.65,13.68,13.15,13.47,5825987,0
+CIEN.US,D,20100629,000000,13.14,13.18,12.9,13.02,6912422,0
+CIEN.US,D,20100630,000000,13.01,13.18,12.6,12.68,4182555,0
+CIEN.US,D,20100701,000000,12.68,12.9,12.12,12.74,6629779,0
+CIEN.US,D,20100702,000000,12.81,12.93,12.3,12.49,3294916,0
+CIEN.US,D,20100706,000000,12.66,12.9,12.27,12.41,3304528,0
+CIEN.US,D,20100707,000000,12.4,13.12,12.38,13.05,4859438,0
+CIEN.US,D,20100708,000000,13.29,13.46,12.68,12.85,6067820,0
+CIEN.US,D,20100709,000000,12.84,12.87,12.64,12.72,4813630,0
+CIEN.US,D,20100712,000000,12.75,13.06,12.61,12.77,3117115,0
+CIEN.US,D,20100713,000000,13.09,13.5,13,13.32,6308887,0
+CIEN.US,D,20100714,000000,13.41,13.95,13.35,13.78,6872282,0
+CIEN.US,D,20100715,000000,13.54,13.54,13.13,13.43,5770887,0
+CIEN.US,D,20100716,000000,13.42,13.42,12.62,12.8,6417412,0
+CIEN.US,D,20100719,000000,12.86,13.01,12.43,12.53,4840593,0
+CIEN.US,D,20100720,000000,12.3,12.65,12.15,12.61,5152315,0
+CIEN.US,D,20100721,000000,12.75,12.79,12.21,12.29,2973637,0
+CIEN.US,D,20100722,000000,12.49,13,12.42,12.95,3971508,0
+CIEN.US,D,20100723,000000,12.97,13.5,12.81,13.46,5363781,0
+CIEN.US,D,20100726,000000,13.44,13.95,13.3,13.9,4094475,0
+CIEN.US,D,20100727,000000,14.02,14.13,13.41,13.47,4718120,0
+CIEN.US,D,20100728,000000,13.43,13.62,13.18,13.19,2857202,0
+CIEN.US,D,20100729,000000,13.44,13.45,12.8,13.1,2747632,0
+CIEN.US,D,20100730,000000,12.87,13.29,12.85,13.09,3471399,0
+CIEN.US,D,20100802,000000,13.34,13.4,13.13,13.3,1931584,0
+CIEN.US,D,20100803,000000,13.21,13.4,13.1,13.17,2438021,0
+CIEN.US,D,20100804,000000,13.27,13.55,13.07,13.52,3568670,0
+CIEN.US,D,20100805,000000,13.49,13.61,13.17,13.25,2671409,0
+CIEN.US,D,20100806,000000,13.08,13.45,13.04,13.43,2517546,0
+CIEN.US,D,20100809,000000,13.51,13.78,13.5,13.72,3220649,0
+CIEN.US,D,20100810,000000,13.56,13.56,13.19,13.46,2893318,0
+CIEN.US,D,20100811,000000,13.12,13.2,12.68,12.96,3736421,0
+CIEN.US,D,20100812,000000,12.45,12.5,12,12.39,6918946,0
+CIEN.US,D,20100813,000000,12.33,12.64,12.12,12.19,3884025,0
+CIEN.US,D,20100816,000000,12.09,12.3,11.86,12.02,4638249,0
+CIEN.US,D,20100817,000000,12.15,12.79,12.02,12.62,4895534,0
+CIEN.US,D,20100818,000000,12.59,12.81,12.5,12.55,3064560,0
+CIEN.US,D,20100819,000000,12.51,12.6,12.23,12.36,2909602,0
+CIEN.US,D,20100820,000000,12.33,12.61,12.17,12.58,2254508,0
+CIEN.US,D,20100823,000000,12.68,12.7,12.25,12.28,2519914,0
+CIEN.US,D,20100824,000000,12.11,12.42,11.96,12.22,2971256,0
+CIEN.US,D,20100825,000000,12.22,12.61,11.88,12.52,4434464,0
+CIEN.US,D,20100826,000000,12.66,13.03,12.61,12.74,5473074,0
+CIEN.US,D,20100827,000000,12.8,13.12,12.53,13.03,3258023,0
+CIEN.US,D,20100830,000000,12.99,13.12,12.77,12.79,2804709,0
+CIEN.US,D,20100831,000000,12.77,12.89,12.36,12.49,3800988,0
+CIEN.US,D,20100901,000000,12.68,12.97,12.65,12.81,2568808,0
+CIEN.US,D,20100902,000000,12.83,12.93,12.52,12.8,5822323,0
+CIEN.US,D,20100903,000000,13.18,13.35,12.96,13.29,4790337,0
+CIEN.US,D,20100907,000000,13.44,13.68,13.11,13.43,9330130,0
+CIEN.US,D,20100908,000000,13.38,14.34,13.34,14.12,12537167,0
+CIEN.US,D,20100909,000000,14.31,14.39,13.77,13.92,5915387,0
+CIEN.US,D,20100910,000000,13.93,14.43,13.78,14.18,5736576,0
+CIEN.US,D,20100913,000000,14.39,14.97,14.33,14.74,6351669,0
+CIEN.US,D,20100914,000000,14.65,15.3,14.61,14.93,6109109,0
+CIEN.US,D,20100915,000000,14.91,15.1,14.68,14.88,4063677,0
+CIEN.US,D,20100916,000000,14.86,15.11,14.83,15.05,3585449,0
+CIEN.US,D,20100917,000000,15.1,15.25,14.84,15.14,3967987,0
+CIEN.US,D,20100920,000000,15.2,15.47,15.11,15.37,3109034,0
+CIEN.US,D,20100921,000000,15.1,15.46,15.05,15.23,5177120,0
+CIEN.US,D,20100922,000000,15.23,15.39,15,15.05,3211633,0
+CIEN.US,D,20100923,000000,14.83,15.48,14.78,15.22,5102844,0
+CIEN.US,D,20100924,000000,15.39,15.85,15.33,15.6,3775299,0
+CIEN.US,D,20100927,000000,15.6,15.9,15.33,15.66,4159921,0
+CIEN.US,D,20100928,000000,15.78,15.78,15.3,15.65,2477139,0
+CIEN.US,D,20100929,000000,15.56,15.89,15.4,15.69,4608981,0
+CIEN.US,D,20100930,000000,15.85,16.04,15.51,15.57,3744933,0
+CIEN.US,D,20101001,000000,15.64,16,15.35,15.45,3362324,0
+CIEN.US,D,20101004,000000,15.37,15.72,15.14,15.36,3071420,0
+CIEN.US,D,20101005,000000,15.53,15.59,15.33,15.44,4271667,0
+CIEN.US,D,20101006,000000,15.43,15.6,15.37,15.45,4262636,0
+CIEN.US,D,20101007,000000,15.5,15.65,15.28,15.59,3003368,0
+CIEN.US,D,20101008,000000,15.45,15.58,15.18,15.44,3336949,0
+CIEN.US,D,20101011,000000,15.41,15.79,15.36,15.54,2360947,0
+CIEN.US,D,20101012,000000,15.18,15.25,14.88,15.22,14478749,0
+CIEN.US,D,20101013,000000,15.22,15.41,15.05,15.14,12736710,0
+CIEN.US,D,20101014,000000,15.11,15.17,14.7,14.9,6719382,0
+CIEN.US,D,20101015,000000,14.83,14.85,14.17,14.5,12451240,0
+CIEN.US,D,20101018,000000,14.39,14.62,14.36,14.54,5839094,0
+CIEN.US,D,20101019,000000,14.11,14.14,13.31,13.55,19959412,0
+CIEN.US,D,20101020,000000,13.78,14.11,13.7,13.88,7255961,0
+CIEN.US,D,20101021,000000,13.93,13.97,13.38,13.52,8414793,0
+CIEN.US,D,20101022,000000,13.63,13.81,13.48,13.8,4088073,0
+CIEN.US,D,20101025,000000,13.87,14.35,13.81,14.15,7605419,0
+CIEN.US,D,20101026,000000,13.98,14.17,13.91,13.94,4466082,0
+CIEN.US,D,20101027,000000,13.86,13.98,13.55,13.75,4529601,0
+CIEN.US,D,20101028,000000,13.75,13.8,12.96,13.32,10659317,0
+CIEN.US,D,20101029,000000,13.35,13.89,13.32,13.81,7294408,0
+CIEN.US,D,20101101,000000,13.81,14.03,13.51,13.6,5993546,0
+CIEN.US,D,20101102,000000,13.71,13.86,13.41,13.55,5217437,0
+CIEN.US,D,20101103,000000,13.57,13.94,13.34,13.94,6566161,0
+CIEN.US,D,20101104,000000,14.07,14.24,13.85,14.2,6133476,0
+CIEN.US,D,20101105,000000,14.26,14.44,14,14.37,4851861,0
+CIEN.US,D,20101108,000000,14.33,14.67,14.3,14.47,4387126,0
+CIEN.US,D,20101109,000000,14.47,14.59,14.16,14.3,4936209,0
+CIEN.US,D,20101110,000000,14.31,14.69,14.17,14.61,5414036,0
+CIEN.US,D,20101111,000000,14.26,15,14.05,14.63,6459630,0
+CIEN.US,D,20101112,000000,14.79,15.08,14.62,14.73,8783965,0
+CIEN.US,D,20101115,000000,14.83,14.88,14.26,14.32,2959839,0
+CIEN.US,D,20101116,000000,14.25,14.25,13.75,14.04,4881780,0
+CIEN.US,D,20101117,000000,14.04,14.2,13.89,14.07,2726971,0
+CIEN.US,D,20101118,000000,14.24,14.65,14.21,14.57,4270613,0
+CIEN.US,D,20101119,000000,14.48,14.72,14.39,14.63,2342261,0
+CIEN.US,D,20101122,000000,14.97,15.37,14.81,15.34,6385001,0
+CIEN.US,D,20101123,000000,15.1,15.34,15.04,15.22,5327394,0
+CIEN.US,D,20101124,000000,15.38,15.55,15.28,15.48,3076366,0
+CIEN.US,D,20101126,000000,15.23,15.33,15.2,15.29,1468171,0
+CIEN.US,D,20101129,000000,15.23,15.53,15.1,15.51,3658320,0
+CIEN.US,D,20101130,000000,15.28,15.35,14.96,15.13,6450252,0
+CIEN.US,D,20101201,000000,15.43,15.44,15.11,15.35,4872344,0
+CIEN.US,D,20101202,000000,15.41,15.79,15.38,15.72,3145129,0
+CIEN.US,D,20101203,000000,15.55,16.05,15.53,15.93,3444613,0
+CIEN.US,D,20101206,000000,15.94,16.08,15.86,15.92,2314311,0
+CIEN.US,D,20101207,000000,16.12,16.19,15.7,15.74,3874215,0
+CIEN.US,D,20101208,000000,15.84,16.05,15.7,15.92,4831761,0
+CIEN.US,D,20101209,000000,17.41,18.38,17.34,18.36,19519412,0
+CIEN.US,D,20101210,000000,18.3,19.25,18.3,19.21,12195402,0
+CIEN.US,D,20101213,000000,19.32,19.34,18.86,19.08,5064612,0
+CIEN.US,D,20101214,000000,19.04,19.63,18.93,19.1,5158109,0
+CIEN.US,D,20101215,000000,18.95,19.59,18.88,19.29,3367484,0
+CIEN.US,D,20101216,000000,19.5,20.91,19.48,20.86,13380597,0
+CIEN.US,D,20101217,000000,20.92,21.69,20.56,21.42,8126178,0
+CIEN.US,D,20101220,000000,21.34,21.53,20.76,21.28,4887702,0
+CIEN.US,D,20101221,000000,20.95,21.63,20.85,21.48,4364943,0
+CIEN.US,D,20101222,000000,21.39,21.58,20.71,20.81,5375086,0
+CIEN.US,D,20101223,000000,20.8,20.93,20.25,20.4,4845655,0
+CIEN.US,D,20101227,000000,20.56,21.1,20.52,20.96,2982066,0
+CIEN.US,D,20101228,000000,21.05,21.25,20.91,21.24,2615313,0
+CIEN.US,D,20101229,000000,21.17,21.23,20.83,21.08,2104226,0
+CIEN.US,D,20101230,000000,21.03,21.42,21.02,21.22,2485352,0
+CIEN.US,D,20101231,000000,21.22,21.25,20.92,21.05,1857697,0
+CIEN.US,D,20110103,000000,21.26,21.87,21.14,21.71,3730240,0
+CIEN.US,D,20110104,000000,21.89,22.51,21.76,22.48,8257537,0
+CIEN.US,D,20110105,000000,22.34,23.19,22.26,22.93,7039444,0
+CIEN.US,D,20110106,000000,23.09,24.25,23,23.99,13623983,0
+CIEN.US,D,20110107,000000,24.05,24.19,23.32,23.82,5679902,0
+CIEN.US,D,20110110,000000,23.71,24.84,23.35,24.82,7690580,0
+CIEN.US,D,20110111,000000,25.53,25.6,24.59,24.73,10222392,0
+CIEN.US,D,20110112,000000,24.89,25.07,24.52,24.99,5125338,0
+CIEN.US,D,20110113,000000,24.96,25.71,24.78,25.05,6231000,0
+CIEN.US,D,20110114,000000,25,25.39,24.58,25.33,4492230,0
+CIEN.US,D,20110118,000000,25.38,25.77,25.08,25.49,5872275,0
+CIEN.US,D,20110119,000000,25.51,25.68,24.54,24.82,4938346,0
+CIEN.US,D,20110120,000000,24.38,24.56,23.33,24.1,7041221,0
+CIEN.US,D,20110121,000000,24.4,24.45,23.24,23.6,6709064,0
+CIEN.US,D,20110124,000000,23.7,24.8,23.34,24.73,5032593,0
+CIEN.US,D,20110125,000000,24.36,24.67,23.77,24.19,4848050,0
+CIEN.US,D,20110126,000000,23.62,23.71,23.04,23.31,10861649,0
+CIEN.US,D,20110127,000000,23.6,24.2,23.47,23.65,5970210,0
+CIEN.US,D,20110128,000000,23.99,24.48,23.11,23.5,6686471,0
+CIEN.US,D,20110131,000000,22.5,22.57,21.91,22.03,15094836,0
+CIEN.US,D,20110201,000000,22.24,23.11,22.17,23.05,9080002,0
+CIEN.US,D,20110202,000000,22.99,23.62,22.99,23.31,5148678,0
+CIEN.US,D,20110203,000000,23.31,23.64,22.84,23.55,3986353,0
+CIEN.US,D,20110204,000000,25.01,27.09,25.01,26.9,19111750,0
+CIEN.US,D,20110207,000000,26.81,27.23,26.44,26.72,8510225,0
+CIEN.US,D,20110208,000000,26.77,26.99,26.46,26.88,3661076,0
+CIEN.US,D,20110209,000000,27.2,27.69,26.33,26.64,7428446,0
+CIEN.US,D,20110210,000000,26.15,27.9,25.98,27.35,8480867,0
+CIEN.US,D,20110211,000000,27.22,28.1,27.12,27.84,6757313,0
+CIEN.US,D,20110214,000000,28.18,28.68,27.66,28.13,5669633,0
+CIEN.US,D,20110215,000000,27.92,27.97,27,27.25,6678359,0
+CIEN.US,D,20110216,000000,27.43,27.84,27.2,27.73,3424290,0
+CIEN.US,D,20110217,000000,27.6,27.86,27.47,27.74,3349507,0
+CIEN.US,D,20110218,000000,27.74,27.97,27.32,27.69,3571495,0
+CIEN.US,D,20110222,000000,27.23,27.49,25.96,26.15,5593062,0
+CIEN.US,D,20110223,000000,26.29,26.5,24.77,25.56,5775268,0
+CIEN.US,D,20110224,000000,26.04,26.7,25.75,26.56,4677667,0
+CIEN.US,D,20110225,000000,26.93,27.58,26.85,27.57,4561001,0
+CIEN.US,D,20110228,000000,27.9,28.08,27.19,27.57,3110855,0
+CIEN.US,D,20110301,000000,27.71,27.71,26.05,26.34,4000991,0
+CIEN.US,D,20110302,000000,26.43,28.8,26.39,27.44,9030341,0
+CIEN.US,D,20110303,000000,27.94,28.94,27.8,28.71,6024892,0
+CIEN.US,D,20110304,000000,28.71,29.24,28.12,28.81,7142363,0
+CIEN.US,D,20110307,000000,27.51,28.38,24.99,25.98,24392172,0
+CIEN.US,D,20110308,000000,26.38,26.39,25.32,25.68,8792043,0
+CIEN.US,D,20110309,000000,24.45,25.24,24.04,24.33,11643726,0
+CIEN.US,D,20110310,000000,24.01,24.58,23.61,23.63,7251427,0
+CIEN.US,D,20110311,000000,23.91,25,23.7,24.93,7055346,0
+CIEN.US,D,20110314,000000,24.82,25.4,24.57,24.66,3896349,0
+CIEN.US,D,20110315,000000,23.69,24.87,23.52,24.66,4976402,0
+CIEN.US,D,20110316,000000,24.73,25.74,24.69,25.07,7979445,0
+CIEN.US,D,20110317,000000,25.42,25.45,24.31,24.74,7429433,0
+CIEN.US,D,20110318,000000,25.02,25.17,22.97,23.1,11686998,0
+CIEN.US,D,20110321,000000,23.48,23.85,22.57,23.69,3706763,0
+CIEN.US,D,20110322,000000,23.55,23.7,22.23,22.32,14837715,0
+CIEN.US,D,20110323,000000,22.22,23.13,22.2,22.89,7552002,0
+CIEN.US,D,20110324,000000,23.24,24.38,23.15,24.25,8263739,0
+CIEN.US,D,20110325,000000,24.27,24.5,23.68,24,5398793,0
+CIEN.US,D,20110328,000000,24.07,24.19,23.35,23.4,4818377,0
+CIEN.US,D,20110329,000000,23.43,24.34,23.2,24.34,4542010,0
+CIEN.US,D,20110330,000000,24.8,25.99,24.43,25.58,9062637,0
+CIEN.US,D,20110331,000000,25.54,26.78,25.51,25.94,9263056,0
+CIEN.US,D,20110401,000000,25.6,25.75,25,25.35,6200401,0
+CIEN.US,D,20110404,000000,25.49,25.62,24.84,25.07,3376637,0
+CIEN.US,D,20110405,000000,25.73,27.41,25.66,26.55,10375615,0
+CIEN.US,D,20110406,000000,26.62,27.1,26.09,26.65,6858534,0
+CIEN.US,D,20110407,000000,26.67,26.74,26.08,26.24,3160796,0
+CIEN.US,D,20110408,000000,26.39,26.59,25.7,26.14,2895899,0
+CIEN.US,D,20110411,000000,26.16,26.2,24.98,25.31,5900588,0
+CIEN.US,D,20110412,000000,24.99,25.47,24.58,25.4,4512626,0
+CIEN.US,D,20110413,000000,26,26.9,25.84,26.54,7914194,0
+CIEN.US,D,20110414,000000,26.07,26.77,26,26.7,4436469,0
+CIEN.US,D,20110415,000000,26.62,26.9,26.23,26.41,3146438,0
+CIEN.US,D,20110418,000000,25.96,26.31,25.63,25.78,3908307,0
+CIEN.US,D,20110419,000000,25.83,25.98,25.04,25.9,3772139,0
+CIEN.US,D,20110420,000000,26.38,26.89,26.11,26.8,4691026,0
+CIEN.US,D,20110421,000000,27.16,28.15,26.95,27.52,7252060,0
+CIEN.US,D,20110425,000000,27.56,27.94,27.12,27.46,3317513,0
+CIEN.US,D,20110426,000000,27.59,27.95,27.3,27.64,3137570,0
+CIEN.US,D,20110427,000000,27.69,27.91,27.53,27.8,3751357,0
+CIEN.US,D,20110428,000000,27.7,28,27.29,27.8,3327046,0
+CIEN.US,D,20110429,000000,27.61,28.78,27.47,28.24,4312566,0
+CIEN.US,D,20110502,000000,28.44,28.44,27.43,27.62,3644411,0
+CIEN.US,D,20110503,000000,27.44,27.73,27.02,27.62,2960746,0
+CIEN.US,D,20110504,000000,27.58,27.72,26.35,27.14,4290864,0
+CIEN.US,D,20110505,000000,27.28,28.33,27.18,27.48,5465673,0
+CIEN.US,D,20110506,000000,28.07,28.09,26.9,27.06,3654341,0
+CIEN.US,D,20110509,000000,27.11,27.16,26.69,26.92,2788390,0
+CIEN.US,D,20110510,000000,27.05,28.04,27.01,27.91,6595257,0
+CIEN.US,D,20110511,000000,27.77,28.14,27.14,27.36,3587031,0
+CIEN.US,D,20110512,000000,27.11,27.58,26.44,27.31,3599228,0
+CIEN.US,D,20110513,000000,27.32,27.74,26.77,27,2690868,0
+CIEN.US,D,20110516,000000,26.96,27.06,26,26.04,4043078,0
+CIEN.US,D,20110517,000000,25.95,25.95,24.95,25.55,6183807,0
+CIEN.US,D,20110518,000000,25.55,25.85,25.37,25.66,5597666,0
+CIEN.US,D,20110519,000000,25.96,26.36,25.64,26.2,4890612,0
+CIEN.US,D,20110520,000000,26.11,26.48,25.99,26.26,3220426,0
+CIEN.US,D,20110523,000000,26.25,26.25,25.55,25.74,3416629,0
+CIEN.US,D,20110524,000000,25.81,25.95,25.06,25.22,3679490,0
+CIEN.US,D,20110525,000000,25.13,26.2,25.02,26.02,3601661,0
+CIEN.US,D,20110526,000000,25.82,26.38,25.79,25.97,3381384,0
+CIEN.US,D,20110527,000000,26.02,26.62,26.02,26.52,2563024,0
+CIEN.US,D,20110531,000000,26.83,26.98,26.1,26.75,3888039,0
+CIEN.US,D,20110601,000000,26.67,27.27,25.37,25.48,6889902,0
+CIEN.US,D,20110602,000000,25.68,26.2,25.45,25.72,3485264,0
+CIEN.US,D,20110603,000000,25.2,25.55,24.78,24.83,5531730,0
+CIEN.US,D,20110606,000000,24.82,25.1,24.02,24.08,5172671,0
+CIEN.US,D,20110607,000000,24.31,24.61,23.9,24.21,5396412,0
+CIEN.US,D,20110608,000000,21.05,21.61,19.72,20.29,36579080,0
+CIEN.US,D,20110609,000000,20.4,20.4,19,19,19655632,0
+CIEN.US,D,20110610,000000,18.82,19.47,18.8,19.04,9414355,0
+CIEN.US,D,20110613,000000,19.05,19.44,18.35,18.51,6888408,0
+CIEN.US,D,20110614,000000,18.73,19.06,18.36,18.86,6704084,0
+CIEN.US,D,20110615,000000,18.69,18.87,17.99,18.11,7376708,0
+CIEN.US,D,20110616,000000,17.67,17.74,16.79,17.26,12269514,0
+CIEN.US,D,20110617,000000,17.54,17.55,16.68,16.73,6548473,0
+CIEN.US,D,20110620,000000,16.66,17.07,16.5,16.96,6453349,0
+CIEN.US,D,20110621,000000,16.78,17.61,16.7,17.59,6931389,0
+CIEN.US,D,20110622,000000,17.44,18.25,17.35,17.99,7213934,0
+CIEN.US,D,20110623,000000,17.72,18.62,17.57,18.56,6512909,0
+CIEN.US,D,20110624,000000,18.49,18.62,17.67,17.76,5286317,0
+CIEN.US,D,20110627,000000,17.78,18.19,17.7,17.82,4258589,0
+CIEN.US,D,20110628,000000,17.88,18.45,17.81,18.09,3893829,0
+CIEN.US,D,20110629,000000,18.17,18.66,17.96,18.37,4681360,0
+CIEN.US,D,20110630,000000,18.46,18.79,18.32,18.38,3557566,0
+CIEN.US,D,20110701,000000,18.46,18.68,18.16,18.65,3112254,0
+CIEN.US,D,20110705,000000,18.59,18.78,17.87,17.95,6157911,0
+CIEN.US,D,20110706,000000,17.85,17.95,17.41,17.53,5560478,0
+CIEN.US,D,20110707,000000,17.8,18.07,17.59,17.94,4458851,0
+CIEN.US,D,20110708,000000,17.55,17.71,17.36,17.51,3810064,0
+CIEN.US,D,20110711,000000,17.29,17.62,16.8,17.02,3815927,0
+CIEN.US,D,20110712,000000,16.99,17.24,16.65,16.7,3676358,0
+CIEN.US,D,20110713,000000,16.87,17.19,16.53,16.54,4100540,0
+CIEN.US,D,20110714,000000,16.59,16.77,15.53,15.94,9185698,0
+CIEN.US,D,20110715,000000,16.03,16.31,15.66,16.27,6345350,0
+CIEN.US,D,20110718,000000,16.15,16.23,15.22,15.61,6128641,0
+CIEN.US,D,20110719,000000,15.95,16.28,15.79,16.27,5462634,0
+CIEN.US,D,20110720,000000,16.25,16.7,16.17,16.55,5596903,0
+CIEN.US,D,20110721,000000,16.65,17.31,16.25,16.85,6242152,0
+CIEN.US,D,20110722,000000,16.89,17.83,16.87,17.66,6656400,0
+CIEN.US,D,20110725,000000,17.44,17.54,17.22,17.47,4293597,0
+CIEN.US,D,20110726,000000,17.38,17.91,17.35,17.58,4722989,0
+CIEN.US,D,20110727,000000,16.83,16.83,15.54,15.69,12168382,0
+CIEN.US,D,20110728,000000,15.73,16.25,15.47,15.55,5750981,0
+CIEN.US,D,20110729,000000,15.39,15.84,15,15.46,6256229,0
+CIEN.US,D,20110801,000000,15.79,15.92,14.75,14.82,7326334,0
+CIEN.US,D,20110802,000000,14.7,15.09,13.89,14.03,7543296,0
+CIEN.US,D,20110803,000000,14.08,14.58,13.6,14.53,5826943,0
+CIEN.US,D,20110804,000000,14.25,14.46,13.4,13.4,7126800,0
+CIEN.US,D,20110805,000000,13.72,13.84,12.6,12.75,12185702,0
+CIEN.US,D,20110808,000000,11.98,12.29,11.07,11.1,10402108,0
+CIEN.US,D,20110809,000000,11.36,12.09,10.94,12.09,8662022,0
+CIEN.US,D,20110810,000000,11.73,12.1,11.43,11.45,6932297,0
+CIEN.US,D,20110811,000000,11.7,13.21,11.65,13.07,10005862,0
+CIEN.US,D,20110812,000000,13.27,13.49,12.64,12.82,6808506,0
+CIEN.US,D,20110815,000000,13.03,13.32,12.87,13.24,5646536,0
+CIEN.US,D,20110816,000000,13.1,13.14,12.39,12.74,5524224,0
+CIEN.US,D,20110817,000000,12.89,12.94,12.02,12.22,5618135,0
+CIEN.US,D,20110818,000000,11.82,11.82,10.85,10.95,6082708,0
+CIEN.US,D,20110819,000000,10.8,11.45,10.7,10.71,3547880,0
+CIEN.US,D,20110822,000000,11.08,11.19,10.63,10.7,4089238,0
+CIEN.US,D,20110823,000000,10.87,11.26,10.68,11.2,4504133,0
+CIEN.US,D,20110824,000000,11.05,11.28,10.81,11.06,4210469,0
+CIEN.US,D,20110825,000000,11.08,11.19,10.34,10.45,5911282,0
+CIEN.US,D,20110826,000000,10.38,11.01,10.33,10.78,4431815,0
+CIEN.US,D,20110829,000000,11.06,12.21,11.02,12.13,5863629,0
+CIEN.US,D,20110830,000000,12.1,12.82,12.05,12.62,8278398,0
+CIEN.US,D,20110831,000000,12.81,12.89,12.03,12.24,11793953,0
+CIEN.US,D,20110901,000000,13.85,14.89,13.65,14.71,29765848,0
+CIEN.US,D,20110902,000000,14.4,14.54,13.52,13.78,14342018,0
+CIEN.US,D,20110906,000000,13.17,13.5,12.55,13.07,10816601,0
+CIEN.US,D,20110907,000000,13.41,13.91,13.33,13.73,5543309,0
+CIEN.US,D,20110908,000000,13.54,13.95,12.99,13.09,5952347,0
+CIEN.US,D,20110909,000000,12.93,13.26,12.33,12.55,7039226,0
+CIEN.US,D,20110912,000000,12.29,12.9,12.25,12.82,6343674,0
+CIEN.US,D,20110913,000000,12.9,13.99,12.89,13.93,9950333,0
+CIEN.US,D,20110914,000000,14.08,14.34,13.43,13.96,15047422,0
+CIEN.US,D,20110915,000000,14.16,14.21,13.53,13.69,8747999,0
+CIEN.US,D,20110916,000000,13.49,13.64,12.75,13.01,8847123,0
+CIEN.US,D,20110919,000000,12.7,12.78,12.43,12.6,7203683,0
+CIEN.US,D,20110920,000000,12.77,13.09,12.52,12.75,7315609,0
+CIEN.US,D,20110921,000000,12.79,12.93,12.01,12.04,6044915,0
+CIEN.US,D,20110922,000000,11.08,11.55,10.8,11.24,8061577,0
+CIEN.US,D,20110923,000000,11.12,11.55,10.99,11.45,3197399,0
+CIEN.US,D,20110926,000000,11.54,11.62,11.05,11.55,4472465,0
+CIEN.US,D,20110927,000000,11.84,12.62,11.7,12.29,7568320,0
+CIEN.US,D,20110928,000000,12.4,12.47,11.31,11.37,7675259,0
+CIEN.US,D,20110929,000000,11.76,11.98,11.19,11.72,7150885,0
+CIEN.US,D,20110930,000000,11.51,11.71,11.17,11.2,4312512,0
+CIEN.US,D,20111003,000000,11.07,11.22,10.26,10.28,5607669,0
+CIEN.US,D,20111004,000000,10.05,10.77,9.89,10.71,7345064,0
+CIEN.US,D,20111005,000000,10.63,11.49,10.46,11.37,6900202,0
+CIEN.US,D,20111006,000000,11.41,12.03,11.08,11.95,6023602,0
+CIEN.US,D,20111007,000000,12.01,12.08,11.29,11.57,5665213,0
+CIEN.US,D,20111010,000000,11.88,12.14,11.58,11.78,3502585,0
+CIEN.US,D,20111011,000000,11.66,12.23,11.51,12.09,4189314,0
+CIEN.US,D,20111012,000000,12.21,12.25,11.27,11.9,9227019,0
+CIEN.US,D,20111013,000000,11.9,11.96,11.36,11.77,6315019,0
+CIEN.US,D,20111014,000000,11.99,12.49,11.93,12.39,5721824,0
+CIEN.US,D,20111017,000000,12.22,12.41,11.73,11.79,3459320,0
+CIEN.US,D,20111018,000000,11.81,12.44,11.35,12.29,4837629,0
+CIEN.US,D,20111019,000000,11.99,12.17,11.55,11.78,6262782,0
+CIEN.US,D,20111020,000000,11.8,12.48,11.43,12.38,6860132,0
+CIEN.US,D,20111021,000000,12.61,13.1,12.33,12.67,6434543,0
+CIEN.US,D,20111024,000000,12.81,13.83,12.74,13.74,8336986,0
+CIEN.US,D,20111025,000000,13.65,13.67,12.03,12.12,12952726,0
+CIEN.US,D,20111026,000000,12.45,12.58,11.91,12.41,5379159,0
+CIEN.US,D,20111027,000000,12.96,13.57,12.53,13.18,8639878,0
+CIEN.US,D,20111028,000000,13.16,13.88,12.89,13.82,5870895,0
+CIEN.US,D,20111031,000000,13.49,13.52,13.12,13.18,3509904,0
+CIEN.US,D,20111101,000000,12.61,13.46,12.26,13.25,8444281,0
+CIEN.US,D,20111102,000000,13.56,14.2,13.16,13.47,9032674,0
+CIEN.US,D,20111103,000000,13.97,13.98,13.15,13.75,4117102,0
+CIEN.US,D,20111104,000000,13.61,13.76,13.25,13.68,4023177,0
+CIEN.US,D,20111107,000000,13.62,13.83,12.94,13.22,6337820,0
+CIEN.US,D,20111108,000000,13.35,13.7,13.11,13.59,4581508,0
+CIEN.US,D,20111109,000000,13.1,13.28,12.78,12.85,4530268,0
+CIEN.US,D,20111110,000000,12.85,13.36,12.74,13.13,3779390,0
+CIEN.US,D,20111111,000000,13.37,13.74,13.23,13.6,3573102,0
+CIEN.US,D,20111114,000000,13.52,14.08,13.5,14.01,4980535,0
+CIEN.US,D,20111115,000000,13.93,14.17,13.55,13.67,6893463,0
+CIEN.US,D,20111116,000000,13.52,13.82,13.39,13.43,5135014,0
+CIEN.US,D,20111117,000000,13.37,13.6,12.92,13.03,5743721,0
+CIEN.US,D,20111118,000000,13.11,13.13,12.75,12.86,4280912,0
+CIEN.US,D,20111121,000000,12.57,12.69,11.94,12.29,5297389,0
+CIEN.US,D,20111122,000000,12.25,12.25,11.38,11.56,6594760,0
+CIEN.US,D,20111123,000000,11.45,11.49,10.96,11.03,4099803,0
+CIEN.US,D,20111125,000000,10.93,11.28,10.9,10.97,1541017,0
+CIEN.US,D,20111128,000000,11.47,11.73,11.31,11.55,4457214,0
+CIEN.US,D,20111129,000000,11.68,11.7,11.36,11.48,2955631,0
+CIEN.US,D,20111130,000000,11.89,12.12,11.81,12.11,4389302,0
+CIEN.US,D,20111201,000000,12.09,12.56,11.99,12.05,3641467,0
+CIEN.US,D,20111202,000000,12.21,12.44,11.93,11.95,3329153,0
+CIEN.US,D,20111205,000000,12.2,12.28,11.85,11.89,4977720,0
+CIEN.US,D,20111206,000000,11.8,11.9,11.37,11.5,6472036,0
+CIEN.US,D,20111207,000000,11.4,12,11.2,11.91,7007208,0
+CIEN.US,D,20111208,000000,12.34,13.12,11.97,12.03,14534934,0
+CIEN.US,D,20111209,000000,12.02,12.3,11.85,12.22,5633962,0
+CIEN.US,D,20111212,000000,12.08,12.09,11.57,11.73,3704693,0
+CIEN.US,D,20111213,000000,11.94,11.97,11.12,11.27,3809810,0
+CIEN.US,D,20111214,000000,11.2,11.24,10.75,10.81,4072595,0
+CIEN.US,D,20111215,000000,10.93,11.02,10.52,10.66,3803725,0
+CIEN.US,D,20111216,000000,10.82,11.2,10.67,10.77,5141888,0
+CIEN.US,D,20111219,000000,10.84,10.96,10.3,10.38,3128503,0
+CIEN.US,D,20111220,000000,10.94,11.77,10.9,11.64,9294621,0
+CIEN.US,D,20111221,000000,11.37,11.5,10.92,11.29,5028201,0
+CIEN.US,D,20111222,000000,11.32,12.14,11.32,11.99,4590686,0
+CIEN.US,D,20111223,000000,12,12.19,11.91,12.11,2286327,0
+CIEN.US,D,20111227,000000,12.08,12.28,11.85,12.03,2127166,0
+CIEN.US,D,20111228,000000,12.03,12.13,11.72,11.95,2267358,0
+CIEN.US,D,20111229,000000,11.98,12.21,11.89,12.19,2837517,0
+CIEN.US,D,20111230,000000,12.19,12.43,12.05,12.1,3156281,0
+CIEN.US,D,20120103,000000,12.43,12.85,12.24,12.46,4569813,0
+CIEN.US,D,20120104,000000,12.22,12.27,11.91,12.17,4923138,0
+CIEN.US,D,20120105,000000,12.21,13.21,12.13,13.18,9455878,0
+CIEN.US,D,20120106,000000,13.18,13.78,13.12,13.57,8498036,0
+CIEN.US,D,20120109,000000,13.64,14.24,13.61,13.94,7243644,0
+CIEN.US,D,20120110,000000,14.17,14.19,13.72,13.82,4218073,0
+CIEN.US,D,20120111,000000,13.75,14.37,13.67,14.31,3890561,0
+CIEN.US,D,20120112,000000,14.45,14.68,14.29,14.6,4530701,0
+CIEN.US,D,20120113,000000,14.68,14.8,14.01,14.48,4775867,0
+CIEN.US,D,20120117,000000,14.63,14.75,14.3,14.55,3441115,0
+CIEN.US,D,20120118,000000,14.53,15.15,14.48,15.01,6342059,0
+CIEN.US,D,20120119,000000,15.28,15.63,15.15,15.24,4328311,0
+CIEN.US,D,20120120,000000,15.24,15.42,15.05,15.27,4149734,0
+CIEN.US,D,20120123,000000,15.28,15.43,14.67,14.87,4703752,0
+CIEN.US,D,20120124,000000,14.85,15.19,14.38,15.15,5285056,0
+CIEN.US,D,20120125,000000,15.1,15.15,14.68,15.06,4722864,0
+CIEN.US,D,20120126,000000,15.18,15.84,15.05,15.34,7210566,0
+CIEN.US,D,20120127,000000,14.74,15.19,14.74,15.03,4697137,0
+CIEN.US,D,20120130,000000,14.86,14.87,14.48,14.6,4379784,0
+CIEN.US,D,20120131,000000,14.91,14.96,14.45,14.55,4242369,0
+CIEN.US,D,20120201,000000,14.71,15.01,14.6,14.87,3191864,0
+CIEN.US,D,20120202,000000,15.08,15.15,14.66,14.74,4173674,0
+CIEN.US,D,20120203,000000,15,15.53,14.95,15.46,4122147,0
+CIEN.US,D,20120206,000000,15.35,15.99,15.25,15.9,3357478,0
+CIEN.US,D,20120207,000000,15.79,16.29,15.66,16.17,4679525,0
+CIEN.US,D,20120208,000000,16.18,16.99,16.15,16.7,7403777,0
+CIEN.US,D,20120209,000000,16.66,16.7,16.28,16.53,3108934,0
+CIEN.US,D,20120210,000000,16.32,16.6,16.17,16.24,2665858,0
+CIEN.US,D,20120213,000000,16.48,16.69,16.26,16.44,2480455,0
+CIEN.US,D,20120214,000000,16.58,16.98,16.56,16.92,4143578,0
+CIEN.US,D,20120215,000000,16.95,17.21,16.55,16.71,4875398,0
+CIEN.US,D,20120216,000000,16.72,17.27,16.44,17.16,3428950,0
+CIEN.US,D,20120217,000000,17.16,17.39,16.88,17,2703711,0
+CIEN.US,D,20120221,000000,16.36,16.45,15.44,15.58,14645381,0
+CIEN.US,D,20120222,000000,15.47,15.59,14.92,14.94,8033221,0
+CIEN.US,D,20120223,000000,14.93,15.63,14.85,15.43,5828567,0
+CIEN.US,D,20120224,000000,15.47,16.19,15.42,15.68,5184262,0
+CIEN.US,D,20120227,000000,15.53,15.77,15.18,15.55,4011036,0
+CIEN.US,D,20120228,000000,15.47,15.58,15.2,15.28,4494217,0
+CIEN.US,D,20120229,000000,15.33,15.56,14.85,14.89,5823595,0
+CIEN.US,D,20120301,000000,14.79,15.23,14.52,14.87,7109743,0
+CIEN.US,D,20120302,000000,14.9,15,14.45,14.48,4234446,0
+CIEN.US,D,20120305,000000,14.38,14.4,13.76,13.8,7728702,0
+CIEN.US,D,20120306,000000,13.7,13.78,13.4,13.44,6705458,0
+CIEN.US,D,20120307,000000,14.42,14.74,13.99,14.01,9697275,0
+CIEN.US,D,20120308,000000,14.5,14.95,14.41,14.79,7828834,0
+CIEN.US,D,20120309,000000,14.77,15.22,14.67,14.99,4430674,0
+CIEN.US,D,20120312,000000,14.99,15.15,14.49,14.57,3520885,0
+CIEN.US,D,20120313,000000,14.7,15.68,14.7,15.64,7810376,0
+CIEN.US,D,20120314,000000,15.65,15.7,15.15,15.4,4671795,0
+CIEN.US,D,20120315,000000,15.33,16.05,15.26,15.92,5377589,0
+CIEN.US,D,20120316,000000,15.95,16.07,15.62,15.99,5105030,0
+CIEN.US,D,20120319,000000,15.93,16.19,15.82,16.02,4697120,0
+CIEN.US,D,20120320,000000,15.87,16.01,15.53,15.89,3241936,0
+CIEN.US,D,20120321,000000,15.66,15.97,15.57,15.78,4019928,0
+CIEN.US,D,20120322,000000,15.96,16.05,15.53,15.69,3999037,0
+CIEN.US,D,20120323,000000,15.7,15.88,15.42,15.88,2889650,0
+CIEN.US,D,20120326,000000,16.08,16.13,15.75,15.96,3542870,0
+CIEN.US,D,20120327,000000,16.03,16.84,16.02,16.49,6094610,0
+CIEN.US,D,20120328,000000,16.51,16.59,16,16.28,4948329,0
+CIEN.US,D,20120329,000000,16.18,16.36,15.91,16.24,3172355,0
+CIEN.US,D,20120330,000000,16.39,16.63,16,16.19,2816888,0
+CIEN.US,D,20120402,000000,16.11,16.54,16.02,16.37,2850401,0
+CIEN.US,D,20120403,000000,16.39,16.67,16.06,16.29,4260495,0
+CIEN.US,D,20120404,000000,16.44,16.72,16.01,16.34,6387555,0
+CIEN.US,D,20120405,000000,15.9,16.25,15.75,15.84,4261259,0
+CIEN.US,D,20120409,000000,15.58,15.81,15.3,15.47,5571820,0
+CIEN.US,D,20120410,000000,15.43,15.84,15.04,15.2,3878055,0
+CIEN.US,D,20120411,000000,15.42,15.84,15.18,15.61,4199539,0
+CIEN.US,D,20120412,000000,15.65,16.33,15.65,16.22,3915859,0
+CIEN.US,D,20120413,000000,16.22,16.24,15.94,16.16,4870757,0
+CIEN.US,D,20120416,000000,16.32,16.42,15.83,16.02,4643896,0
+CIEN.US,D,20120417,000000,16.19,16.79,16.18,16.63,4060567,0
+CIEN.US,D,20120418,000000,16.47,16.7,16.31,16.53,3559598,0
+CIEN.US,D,20120419,000000,16.54,16.98,16.33,16.62,4369084,0
+CIEN.US,D,20120420,000000,16.65,16.8,15.96,15.99,3560065,0
+CIEN.US,D,20120423,000000,15.75,15.75,15.2,15.35,4351516,0
+CIEN.US,D,20120424,000000,15.35,15.8,15.2,15.68,6416159,0
+CIEN.US,D,20120425,000000,15.96,16.18,15.5,15.66,4295144,0
+CIEN.US,D,20120426,000000,15.61,15.72,15.34,15.38,4263612,0
+CIEN.US,D,20120427,000000,15.44,15.52,15.05,15.09,4273337,0
+CIEN.US,D,20120430,000000,15.09,15.11,14.66,14.82,3667953,0
+CIEN.US,D,20120501,000000,14.83,15.09,14.65,14.72,4445635,0
+CIEN.US,D,20120502,000000,14.61,14.64,14.24,14.3,4095184,0
+CIEN.US,D,20120503,000000,14.26,14.51,13.92,13.98,5392172,0
+CIEN.US,D,20120504,000000,13.88,13.92,13.25,13.3,6610989,0
+CIEN.US,D,20120507,000000,13.25,13.51,13.07,13.31,5075266,0
+CIEN.US,D,20120508,000000,13.22,13.22,12.46,12.7,5905037,0
+CIEN.US,D,20120509,000000,12.49,12.58,12.07,12.42,7081427,0
+CIEN.US,D,20120510,000000,12.55,12.6,11.85,12.06,7518943,0
+CIEN.US,D,20120511,000000,11.97,13.36,11.93,13.1,11510637,0
+CIEN.US,D,20120514,000000,12.9,13.42,12.9,13.27,7983055,0
+CIEN.US,D,20120515,000000,13.4,13.65,12.95,13.05,5565491,0
+CIEN.US,D,20120516,000000,13.15,13.23,12.33,12.39,6057636,0
+CIEN.US,D,20120517,000000,12.39,12.59,11.76,11.77,3624411,0
+CIEN.US,D,20120518,000000,11.85,11.96,11.44,11.48,3564628,0
+CIEN.US,D,20120521,000000,11.59,12.47,11.57,12.25,5228883,0
+CIEN.US,D,20120522,000000,12.3,12.63,12.08,12.24,3626712,0
+CIEN.US,D,20120523,000000,12.02,12.3,11.83,12.19,4888155,0
+CIEN.US,D,20120524,000000,12.24,12.24,11.75,11.95,3908864,0
+CIEN.US,D,20120525,000000,11.99,12.15,11.78,11.84,4025087,0
+CIEN.US,D,20120529,000000,11.93,12.37,11.85,12.34,4901469,0
+CIEN.US,D,20120530,000000,12.19,12.19,11.65,11.88,9029787,0
+CIEN.US,D,20120531,000000,12.51,13.67,12.45,13.55,21076544,0
+CIEN.US,D,20120601,000000,13.29,13.41,12.66,12.68,9972960,0
+CIEN.US,D,20120604,000000,12.78,12.97,12.25,12.7,5557117,0
+CIEN.US,D,20120605,000000,12.67,13.37,12.63,13.28,4723796,0
+CIEN.US,D,20120606,000000,13.49,14.1,13.49,13.89,4649973,0
+CIEN.US,D,20120607,000000,14.03,14.28,13.8,14.22,9335225,0
+CIEN.US,D,20120608,000000,14.12,14.82,14.02,14.69,9378244,0
+CIEN.US,D,20120611,000000,14.81,14.87,13.83,14.12,9577683,0
+CIEN.US,D,20120612,000000,14.3,14.59,14.08,14.52,5930218,0
+CIEN.US,D,20120613,000000,14.46,14.76,14.35,14.61,8053683,0
+CIEN.US,D,20120614,000000,14.6,15.11,14.33,15.06,5397382,0
+CIEN.US,D,20120615,000000,15.08,15.52,14.92,15.51,4452689,0
+CIEN.US,D,20120618,000000,15.45,15.76,15.3,15.67,3931932,0
+CIEN.US,D,20120619,000000,15.7,15.92,15.65,15.78,3461585,0
+CIEN.US,D,20120620,000000,15.74,15.97,15.67,15.88,4834813,0
+CIEN.US,D,20120621,000000,15.63,15.78,15.22,15.31,5041750,0
+CIEN.US,D,20120622,000000,15.36,15.54,15.21,15.51,13936480,0
+CIEN.US,D,20120625,000000,15.25,15.26,14.91,15.17,3128256,0
+CIEN.US,D,20120626,000000,15.32,15.54,15.2,15.47,4264608,0
+CIEN.US,D,20120627,000000,15.45,15.79,15.42,15.75,4366167,0
+CIEN.US,D,20120628,000000,15.46,15.86,15.37,15.74,3635788,0
+CIEN.US,D,20120629,000000,16.05,16.45,16.04,16.37,4793009,0
+CIEN.US,D,20120702,000000,16.29,16.63,15.99,16.58,4767815,0
+CIEN.US,D,20120703,000000,16.52,16.86,16.5,16.81,2750183,0
+CIEN.US,D,20120705,000000,16.75,16.95,16.53,16.61,3843820,0
+CIEN.US,D,20120706,000000,16.22,16.4,15.41,15.91,6457314,0
+CIEN.US,D,20120709,000000,15.82,15.82,15.14,15.32,5996661,0
+CIEN.US,D,20120710,000000,15.54,15.84,15.27,15.36,5466034,0
+CIEN.US,D,20120711,000000,15.27,15.27,13.97,14.15,12839387,0
+CIEN.US,D,20120712,000000,13.96,14.41,13.54,14.23,9627870,0
+CIEN.US,D,20120713,000000,14.19,14.38,14.02,14.2,5094980,0
+CIEN.US,D,20120716,000000,14.14,14.3,13.55,13.63,5730200,0
+CIEN.US,D,20120717,000000,13.7,13.73,13.08,13.48,6835826,0
+CIEN.US,D,20120718,000000,13.58,14.51,13.55,14.2,7608933,0
+CIEN.US,D,20120719,000000,14.2,15.5,14.2,15.28,12790303,0
+CIEN.US,D,20120720,000000,15,15.3,14.77,14.82,5588775,0
+CIEN.US,D,20120723,000000,14.27,14.62,13.9,14.47,3278810,0
+CIEN.US,D,20120724,000000,14.61,14.63,14.239,14.4,2883195,0
+CIEN.US,D,20120725,000000,14.59,15.07,14.51,14.73,4343805,0
+CIEN.US,D,20120726,000000,15.07,15.5,14.91,15.4,5043637,0
+CIEN.US,D,20120727,000000,15.45,16.2,15.38,15.99,6454777,0
+CIEN.US,D,20120730,000000,16.32,16.5,15.95,16.12,5845221,0
+CIEN.US,D,20120731,000000,16.14,16.51,15.96,16.03,5036551,0
+CIEN.US,D,20120801,000000,16.25,16.3,15.84,16.03,3768616,0
+CIEN.US,D,20120802,000000,15.7,16.18,15.21,15.39,5805438,0
+CIEN.US,D,20120803,000000,15.85,16.45,15.8,16.34,5230701,0
+CIEN.US,D,20120806,000000,16.4,17.25,16.34,17.21,5666925,0
+CIEN.US,D,20120807,000000,17.41,18.38,17.26,17.61,9092012,0
+CIEN.US,D,20120808,000000,17.56,18.1,17.55,17.7,4029030,0
+CIEN.US,D,20120809,000000,17.61,18.03,17.49,17.82,3689894,0
+CIEN.US,D,20120810,000000,17.6,18.07,17.6,17.98,3062589,0
+CIEN.US,D,20120813,000000,17.99,18.39,17.67,17.9,4374632,0
+CIEN.US,D,20120814,000000,18,18,16.22,16.65,11234536,0
+CIEN.US,D,20120815,000000,16.97,17.31,16.84,17.2,6762337,0
+CIEN.US,D,20120816,000000,17.35,17.46,16.98,17.24,3994928,0
+CIEN.US,D,20120817,000000,17.43,17.69,17.3,17.62,3359473,0
+CIEN.US,D,20120820,000000,17.63,17.66,17.185,17.47,3138443,0
+CIEN.US,D,20120821,000000,17.61,17.85,17.3,17.41,4483044,0
+CIEN.US,D,20120822,000000,17.3,17.66,17.04,17.48,2680230,0
+CIEN.US,D,20120823,000000,17.4,17.41,17.09,17.22,2893492,0
+CIEN.US,D,20120824,000000,17.19,17.22,16.39,16.88,4691422,0
+CIEN.US,D,20120827,000000,17.15,17.26,16.71,16.8,3494229,0
+CIEN.US,D,20120828,000000,16.86,17.18,16.75,17.06,4639459,0
+CIEN.US,D,20120829,000000,17.23,17.25,16.42,16.72,7943177,0
+CIEN.US,D,20120830,000000,14.84,14.97,13.41,13.46,33255372,0
+CIEN.US,D,20120831,000000,13.6,13.94,13.39,13.67,11966828,0
+CIEN.US,D,20120904,000000,13.65,13.9,13.5,13.74,6121239,0
+CIEN.US,D,20120905,000000,13.75,14,13.66,13.95,6338069,0
+CIEN.US,D,20120906,000000,14.02,14.44,13.99,14.37,4715512,0
+CIEN.US,D,20120907,000000,14.35,14.71,14.23,14.66,4869324,0
+CIEN.US,D,20120910,000000,14.45,14.54,14.13,14.18,3328639,0
+CIEN.US,D,20120911,000000,14.24,14.29,13.79,13.8,5167262,0
+CIEN.US,D,20120912,000000,13.97,14.07,13.86,13.93,3118149,0
+CIEN.US,D,20120913,000000,13.9,14.35,13.85,14.14,4124491,0
+CIEN.US,D,20120914,000000,14.23,14.95,14.23,14.86,4980815,0
+CIEN.US,D,20120917,000000,14.75,14.9,14.37,14.43,2271300,0
+CIEN.US,D,20120918,000000,14.36,14.5,14.2,14.27,2416893,0
+CIEN.US,D,20120919,000000,14.37,14.49,14.1,14.38,2472740,0
+CIEN.US,D,20120920,000000,14.23,14.35,14.01,14.16,2632731,0
+CIEN.US,D,20120921,000000,14.07,14.48,14.07,14.2,3590382,0
+CIEN.US,D,20120924,000000,14.03,14.26,13.8,13.86,2941071,0
+CIEN.US,D,20120925,000000,13.99,14.06,13.38,13.4,3312169,0
+CIEN.US,D,20120926,000000,13.34,13.35,12.85,12.97,4244544,0
+CIEN.US,D,20120927,000000,13.1,13.98,13.05,13.91,5237863,0
+CIEN.US,D,20120928,000000,13.77,13.81,13.36,13.59,4607974,0
+CIEN.US,D,20121001,000000,13.76,13.77,12.96,13.15,4425139,0
+CIEN.US,D,20121002,000000,13.21,13.3,12.9,13.21,3821727,0
+CIEN.US,D,20121003,000000,13.25,13.43,13.06,13.15,3882827,0
+CIEN.US,D,20121004,000000,13.19,13.195,12.755,13.14,4473651,0
+CIEN.US,D,20121005,000000,13.28,13.52,13.03,13.04,2505214,0
+CIEN.US,D,20121008,000000,12.9,13.09,12.68,12.85,2165141,0
+CIEN.US,D,20121009,000000,12.83,12.96,12.61,12.77,1764674,0
+CIEN.US,D,20121010,000000,12.85,13.02,12.51,12.68,3139377,0
+CIEN.US,D,20121011,000000,12.83,13.15,12.81,13.02,3251532,0
+CIEN.US,D,20121012,000000,12.89,13.02,12.71,12.75,1464799,0
+CIEN.US,D,20121015,000000,12.78,13.18,12.78,13.15,3273788,0
+CIEN.US,D,20121016,000000,13.24,13.54,13.22,13.329,3536999,0
+CIEN.US,D,20121017,000000,13.3,13.36,12.96,13.03,2882321,0
+CIEN.US,D,20121018,000000,12.96,13.05,12.61,12.62,3320338,0
+CIEN.US,D,20121019,000000,12.62,12.72,12.34,12.43,2776078,0
+CIEN.US,D,20121022,000000,12.32,12.49,12.17,12.28,2813473,0
+CIEN.US,D,20121023,000000,12.06,12.55,11.95,12.53,4394620,0
+CIEN.US,D,20121024,000000,12.68,12.68,12.1,12.17,2430021,0
+CIEN.US,D,20121025,000000,12.55,12.78,12.23,12.35,5557783,0
+CIEN.US,D,20121026,000000,12.38,12.98,12.37,12.94,4513473,0
+CIEN.US,D,20121031,000000,12.81,12.87,12.35,12.42,2823826,0
+CIEN.US,D,20121101,000000,12.41,13.47,12.41,13.3,4481485,0
+CIEN.US,D,20121102,000000,13.37,13.38,12.75,12.779,2887221,0
+CIEN.US,D,20121105,000000,12.74,13.49,12.71,13.16,2747399,0
+CIEN.US,D,20121106,000000,13.26,13.39,13.14,13.18,2174677,0
+CIEN.US,D,20121107,000000,13.75,14.86,13.75,14.45,11353855,0
+CIEN.US,D,20121108,000000,14.39,14.99,14.26,14.5,7832343,0
+CIEN.US,D,20121109,000000,14.25,14.69,14.11,14.53,2675497,0
+CIEN.US,D,20121112,000000,14.58,14.86,14.5,14.71,2147719,0
+CIEN.US,D,20121113,000000,14.63,14.63,14.01,14.17,3127955,0
+CIEN.US,D,20121114,000000,14.49,14.56,14.09,14.17,3898806,0
+CIEN.US,D,20121115,000000,14.15,14.319,14.02,14.091,2370822,0
+CIEN.US,D,20121116,000000,14.15,14.16,13.52,13.87,2521400,0
+CIEN.US,D,20121119,000000,14.05,14.19,13.96,14.07,2497797,0
+CIEN.US,D,20121120,000000,14.03,14.36,13.95,14.16,1885763,0
+CIEN.US,D,20121121,000000,14.15,14.47,14.15,14.4,1554052,0
+CIEN.US,D,20121123,000000,14.499,14.61,14.315,14.58,814367,0
+CIEN.US,D,20121126,000000,14.56,14.66,14.39,14.6,1561820,0
+CIEN.US,D,20121127,000000,14.57,14.79,14.51,14.51,2802523,0
+CIEN.US,D,20121128,000000,14.3,14.43,14.09,14.39,4310424,0
+CIEN.US,D,20121129,000000,14.49,15,14.42,14.88,4866611,0
+CIEN.US,D,20121130,000000,14.848,15.145,14.58,14.88,3905409,0
+CIEN.US,D,20121203,000000,15.03,15.35,15.01,15.07,3733786,0
+CIEN.US,D,20121204,000000,15.08,15.4,15.01,15.33,2511703,0
+CIEN.US,D,20121205,000000,15.37,15.45,14.825,14.99,3240967,0
+CIEN.US,D,20121206,000000,14.97,15.67,14.92,15.64,3838535,0
+CIEN.US,D,20121207,000000,15.72,15.81,15.28,15.6,2856199,0
+CIEN.US,D,20121210,000000,15.6,15.96,15.6,15.8,2847380,0
+CIEN.US,D,20121211,000000,15.94,15.96,15.25,15.31,6033452,0
+CIEN.US,D,20121212,000000,15.41,15.75,15.3,15.57,4746417,0
+CIEN.US,D,20121213,000000,16.02,16.43,15.27,15.8,15671698,0
+CIEN.US,D,20121214,000000,15.42,16.01,15.35,15.71,4872594,0
+CIEN.US,D,20121217,000000,15.55,15.63,14.91,15.3,3651265,0
+CIEN.US,D,20121218,000000,15.3,15.67,15.28,15.64,2334834,0
+CIEN.US,D,20121219,000000,15.71,15.91,15.62,15.83,2812181,0
+CIEN.US,D,20121220,000000,15.9,16,15.63,15.91,2180479,0
+CIEN.US,D,20121221,000000,15.23,15.92,15.23,15.88,6109018,0
+CIEN.US,D,20121224,000000,15.85,15.85,15.47,15.69,999885,0
+CIEN.US,D,20121226,000000,15.71,15.99,15.65,15.73,1654080,0
+CIEN.US,D,20121227,000000,15.61,15.66,15.16,15.41,2766980,0
+CIEN.US,D,20121228,000000,15.33,15.57,15.15,15.33,1897177,0
+CIEN.US,D,20121231,000000,15.26,15.735,15.15,15.7,2113207,0
+CIEN.US,D,20130102,000000,16.04,16.51,16.02,16.48,3863943,0
+CIEN.US,D,20130103,000000,16.31,16.72,16.17,16.2,2891931,0
+CIEN.US,D,20130104,000000,16.28,16.365,16.08,16.1,2149087,0
+CIEN.US,D,20130107,000000,16.1,16.157,15.99,16.05,2514943,0
+CIEN.US,D,20130108,000000,16.11,16.14,15.32,15.46,5245660,0
+CIEN.US,D,20130109,000000,15.47,15.58,14.76,15.21,5606696,0
+CIEN.US,D,20130110,000000,15.31,15.42,15.08,15.14,2372305,0
+CIEN.US,D,20130111,000000,15.25,15.25,14.57,14.65,5551970,0
+CIEN.US,D,20130114,000000,14.61,14.81,14.51,14.6,2513957,0
+CIEN.US,D,20130115,000000,14.51,14.89,14.37,14.69,4123805,0
+CIEN.US,D,20130116,000000,14.69,15.41,14.65,15.23,10666323,0
+CIEN.US,D,20130117,000000,15.37,15.93,15.37,15.52,5841632,0
+CIEN.US,D,20130118,000000,15.43,15.57,15.25,15.44,3532264,0
+CIEN.US,D,20130122,000000,15.44,15.56,15.25,15.41,2325208,0
+CIEN.US,D,20130123,000000,15.44,15.51,15.31,15.41,4367865,0
+CIEN.US,D,20130124,000000,15.41,15.72,15.31,15.46,3962670,0
+CIEN.US,D,20130125,000000,15.53,15.77,15.36,15.69,4118975,0
+CIEN.US,D,20130128,000000,15.69,16,15.68,15.73,2071479,0
+CIEN.US,D,20130129,000000,15.73,15.74,15.1,15.2,2777958,0
+CIEN.US,D,20130130,000000,15.07,15.25,14.53,14.6,3337554,0
+CIEN.US,D,20130131,000000,15.23,15.7,15.15,15.66,7187032,0
+CIEN.US,D,20130201,000000,15.73,15.97,15.69,15.87,2947795,0
+CIEN.US,D,20130204,000000,15.85,16.59,15.62,15.66,4940239,0
+CIEN.US,D,20130205,000000,15.75,16.2,15.66,16.11,2848430,0
+CIEN.US,D,20130206,000000,15.99,16.15,15.87,16.04,2222596,0
+CIEN.US,D,20130207,000000,16.14,16.5,16.02,16.12,3707589,0
+CIEN.US,D,20130208,000000,16.06,16.31,15.97,16.06,1663123,0
+CIEN.US,D,20130211,000000,16.09,16.09,15.79,15.99,1450801,0
+CIEN.US,D,20130212,000000,16.05,16.28,15.78,15.9,3215109,0
+CIEN.US,D,20130213,000000,16.01,16.22,15.76,16.2,4009167,0
+CIEN.US,D,20130214,000000,16.11,16.395,15.93,16.29,2379647,0
+CIEN.US,D,20130215,000000,16.35,16.38,15.98,16.15,2002157,0
+CIEN.US,D,20130219,000000,16.1,16.35,15.95,16.34,1690550,0
+CIEN.US,D,20130220,000000,16.33,16.36,15.75,15.76,2473008,0
+CIEN.US,D,20130221,000000,15.74,15.76,15.02,15.29,3056955,0
+CIEN.US,D,20130222,000000,15.43,15.65,15.38,15.615,1579439,0
+CIEN.US,D,20130225,000000,15.73,15.89,15.22,15.23,1411152,0
+CIEN.US,D,20130226,000000,15.37,15.48,14.93,15.27,2533050,0
+CIEN.US,D,20130227,000000,15.38,15.66,15.25,15.5,1896548,0
+CIEN.US,D,20130228,000000,15.49,15.54,15.19,15.24,1478617,0
+CIEN.US,D,20130301,000000,15.12,15.22,14.69,14.83,3148588,0
+CIEN.US,D,20130304,000000,14.83,14.98,14.74,14.93,2916567,0
+CIEN.US,D,20130305,000000,15.02,15.2,14.86,14.92,3044527,0
+CIEN.US,D,20130306,000000,15.05,15.17,14.81,14.94,4301443,0
+CIEN.US,D,20130307,000000,17.1,17.75,16.8,17.53,17717459,0
+CIEN.US,D,20130308,000000,17.7,17.78,17.11,17.15,6775596,0
+CIEN.US,D,20130311,000000,17.2,17.5,17.01,17.27,3326779,0
+CIEN.US,D,20130312,000000,17.25,17.43,17.07,17.1,2638186,0
+CIEN.US,D,20130313,000000,17.1,17.19,16.74,16.85,2764300,0
+CIEN.US,D,20130314,000000,17,17.28,17,17.1,2375157,0
+CIEN.US,D,20130315,000000,17.02,17.13,16.69,16.99,2908642,0
+CIEN.US,D,20130318,000000,16.7,17.18,16.61,16.99,2167510,0
+CIEN.US,D,20130319,000000,17.07,17.16,16.58,16.7,2905296,0
+CIEN.US,D,20130320,000000,16.92,17.24,16.77,16.94,3710199,0
+CIEN.US,D,20130321,000000,16.38,16.82,16.13,16.27,6361592,0
+CIEN.US,D,20130322,000000,16.31,16.33,15.62,15.76,4573269,0
+CIEN.US,D,20130325,000000,15.84,16.12,15.66,16.09,3262661,0
+CIEN.US,D,20130326,000000,16.14,16.36,15.8,15.89,2543792,0
+CIEN.US,D,20130327,000000,15.82,16.04,15.63,16.02,1625184,0
+CIEN.US,D,20130328,000000,15.97,16.1,15.87,16.01,1361322,0
+CIEN.US,D,20130401,000000,16.09,16.15,15.68,15.9,2645137,0
+CIEN.US,D,20130402,000000,15.97,16.1,15.34,15.44,3681030,0
+CIEN.US,D,20130403,000000,15.43,15.93,15.32,15.36,3489289,0
+CIEN.US,D,20130404,000000,15.41,15.67,15.28,15.57,2539918,0
+CIEN.US,D,20130405,000000,14.8,15.26,14.72,15.02,4782144,0
+CIEN.US,D,20130408,000000,15.07,15.52,15.07,15.51,2899928,0
+CIEN.US,D,20130409,000000,15.53,15.78,15.25,15.52,2902766,0
+CIEN.US,D,20130410,000000,16.02,16.81,15.98,16.4,7506482,0
+CIEN.US,D,20130411,000000,16.29,16.55,16.15,16.49,2257599,0
+CIEN.US,D,20130412,000000,16.37,16.47,15.95,16.36,1563877,0
+CIEN.US,D,20130415,000000,16.19,16.35,15.56,15.69,4110112,0
+CIEN.US,D,20130416,000000,15.81,15.97,15.45,15.63,2757842,0
+CIEN.US,D,20130417,000000,15.45,15.48,14.85,15.075,4587661,0
+CIEN.US,D,20130418,000000,15.12,15.28,14.52,14.67,3576256,0
+CIEN.US,D,20130419,000000,14.79,14.95,14.45,14.63,3870696,0
+CIEN.US,D,20130422,000000,14.64,14.77,14.14,14.66,3761419,0
+CIEN.US,D,20130423,000000,14.8,15.25,14.76,15.23,3789735,0
+CIEN.US,D,20130424,000000,14.81,15.12,14.6,14.95,3604084,0
+CIEN.US,D,20130425,000000,15.3,15.53,14.87,14.88,3308812,0
+CIEN.US,D,20130426,000000,14.84,14.98,14.65,14.78,1870507,0
+CIEN.US,D,20130429,000000,14.88,14.96,14.69,14.8,1961419,0
+CIEN.US,D,20130430,000000,14.73,14.98,14.58,14.96,2913235,0
+CIEN.US,D,20130501,000000,14.92,14.96,14.34,14.34,3817383,0
+CIEN.US,D,20130502,000000,14.6,14.7,14.22,14.32,4260441,0
+CIEN.US,D,20130503,000000,14.61,14.9,14.55,14.71,2921730,0
+CIEN.US,D,20130506,000000,14.96,15.32,14.86,15.25,3464011,0
+CIEN.US,D,20130507,000000,15.44,15.45,15.01,15.09,3222447,0
+CIEN.US,D,20130508,000000,15.01,15.12,14.89,15.11,2404016,0
+CIEN.US,D,20130509,000000,15.03,15.27,14.94,15.1,2330143,0
+CIEN.US,D,20130510,000000,15.09,15.46,15.09,15.17,4078680,0
+CIEN.US,D,20130513,000000,15.18,15.31,15.06,15.08,1651563,0
+CIEN.US,D,20130514,000000,15.09,15.15,14.84,14.91,2406083,0
+CIEN.US,D,20130515,000000,15.15,15.38,15.03,15.06,3802981,0
+CIEN.US,D,20130516,000000,15.57,16.33,15.57,16.03,8678698,0
+CIEN.US,D,20130517,000000,16.1,16.4,16,16.35,3119338,0
+CIEN.US,D,20130520,000000,16.27,16.35,15.84,15.97,2837440,0
+CIEN.US,D,20130521,000000,15.93,16.1,15.82,15.869,1907525,0
+CIEN.US,D,20130522,000000,15.88,16.09,15.465,15.52,2871860,0
+CIEN.US,D,20130523,000000,15.34,15.6,15.21,15.48,2531982,0
+CIEN.US,D,20130524,000000,15.33,15.53,15.26,15.505,1835921,0
+CIEN.US,D,20130528,000000,15.75,16.11,15.71,16.1,2854453,0
+CIEN.US,D,20130529,000000,16,16.82,15.93,16.68,6499984,0
+CIEN.US,D,20130530,000000,16.62,16.84,16.59,16.69,2872881,0
+CIEN.US,D,20130531,000000,16.6,17.11,16.54,16.74,3408724,0
+CIEN.US,D,20130603,000000,16.8,16.93,16.08,16.53,4701748,0
+CIEN.US,D,20130604,000000,16.7,16.94,16.32,16.48,4565937,0
+CIEN.US,D,20130605,000000,16.45,16.6,16.21,16.31,5564363,0
+CIEN.US,D,20130606,000000,18.45,19.19,18.17,19.15,24070600,0
+CIEN.US,D,20130607,000000,19.12,19.95,18.97,19.75,10430037,0
+CIEN.US,D,20130610,000000,19.7,20.29,19.6,20.17,5900970,0
+CIEN.US,D,20130611,000000,19.87,20.39,19.74,20.02,4841486,0
+CIEN.US,D,20130612,000000,20.22,20.26,19.79,20.02,3180357,0
+CIEN.US,D,20130613,000000,19.84,20.58,19.66,20.52,3818413,0
+CIEN.US,D,20130614,000000,20.4,20.599,19.9,20.13,4101111,0
+CIEN.US,D,20130617,000000,20.25,20.46,19.93,20.1,3340807,0
+CIEN.US,D,20130618,000000,20.05,20.41,19.99,20.38,3207890,0
+CIEN.US,D,20130619,000000,20.28,20.45,20.09,20.19,2561143,0
+CIEN.US,D,20130620,000000,20.03,20.45,19.83,19.9,3467957,0
+CIEN.US,D,20130621,000000,19.81,20.05,19.45,19.79,4064471,0
+CIEN.US,D,20130624,000000,19.48,19.51,19,19.25,3477694,0
+CIEN.US,D,20130625,000000,19.4,19.69,19.27,19.63,2673402,0
+CIEN.US,D,20130626,000000,19.75,19.88,19.33,19.35,2503064,0
+CIEN.US,D,20130627,000000,19.45,19.71,19.36,19.67,2064599,0
+CIEN.US,D,20130628,000000,19.52,19.63,19.28,19.43,2317107,0
+CIEN.US,D,20130701,000000,19.53,19.87,19.37,19.46,1953365,0
+CIEN.US,D,20130702,000000,19.5,19.88,19.45,19.63,2243698,0
+CIEN.US,D,20130703,000000,19.46,19.75,19.4,19.61,681312,0
+CIEN.US,D,20130705,000000,19.93,20.04,19.46,19.96,2104683,0
+CIEN.US,D,20130708,000000,20.19,20.19,19.75,20.08,1736731,0
+CIEN.US,D,20130709,000000,20.13,20.16,19.65,19.86,2570767,0
+CIEN.US,D,20130710,000000,20,20.19,19.64,19.73,2300608,0
+CIEN.US,D,20130711,000000,19.95,21.76,19.92,21.74,7663441,0
+CIEN.US,D,20130712,000000,21.71,21.815,21.27,21.43,4765818,0
+CIEN.US,D,20130715,000000,21.5,22.2,21.43,21.82,4367270,0
+CIEN.US,D,20130716,000000,21.78,22.06,21.46,21.68,2752711,0
+CIEN.US,D,20130717,000000,22.02,22.79,21.72,22.21,5696327,0
+CIEN.US,D,20130718,000000,22.42,22.85,22.28,22.72,3192938,0
+CIEN.US,D,20130719,000000,22.59,22.89,22.53,22.8,3879285,0
+CIEN.US,D,20130722,000000,22.66,22.9,22.44,22.68,1908498,0
+CIEN.US,D,20130723,000000,22.87,23.04,22.54,22.92,2814577,0
+CIEN.US,D,20130724,000000,23.1,23.48,22.89,22.96,2886461,0
+CIEN.US,D,20130725,000000,22.97,23.04,22.35,22.84,2854906,0
+CIEN.US,D,20130726,000000,22.64,22.69,21.24,21.79,5105218,0
+CIEN.US,D,20130729,000000,21.82,22.2,21.78,21.92,2536199,0
+CIEN.US,D,20130730,000000,22.09,22.79,21.93,22.35,2946932,0
+CIEN.US,D,20130731,000000,22.28,22.32,21.99,22.06,2072550,0
+CIEN.US,D,20130801,000000,22.35,22.6,22.22,22.52,2167201,0
+CIEN.US,D,20130802,000000,22.35,22.87,22.26,22.86,1554893,0
+CIEN.US,D,20130805,000000,22.89,23.1,22.67,23.02,1868330,0
+CIEN.US,D,20130806,000000,23,23.09,22.44,22.45,1414641,0
+CIEN.US,D,20130807,000000,23.05,23.63,22.75,23.25,3173293,0
+CIEN.US,D,20130808,000000,23.37,23.48,22.95,22.995,2209005,0
+CIEN.US,D,20130809,000000,22.95,23.14,22.36,22.53,2274743,0
+CIEN.US,D,20130812,000000,22.5,22.9,22.35,22.35,2705158,0
+CIEN.US,D,20130813,000000,22.43,23.175,22.17,23.08,2580880,0
+CIEN.US,D,20130814,000000,22.85,23.1,22.49,22.49,2145052,0
+CIEN.US,D,20130815,000000,21.78,21.9,21.03,21.22,6174154,0
+CIEN.US,D,20130816,000000,21.16,21.6,20.98,21.04,3312422,0
+CIEN.US,D,20130819,000000,21.05,21.3,20.64,20.75,2140528,0
+CIEN.US,D,20130820,000000,20.83,21.08,20.63,20.84,2086858,0
+CIEN.US,D,20130821,000000,20.8,21.06,20.49,20.73,3067122,0
+CIEN.US,D,20130822,000000,20.87,21.18,20.76,21.1,1439088,0
+CIEN.US,D,20130823,000000,21.16,21.3,20.9,20.93,2288437,0
+CIEN.US,D,20130826,000000,21,21.57,20.91,21.17,1676297,0
+CIEN.US,D,20130827,000000,20.89,20.93,19.94,19.99,5116411,0
+CIEN.US,D,20130828,000000,19.98,20.38,19.94,20.11,2224323,0
+CIEN.US,D,20130829,000000,20.24,20.59,20.15,20.31,2777201,0
+CIEN.US,D,20130830,000000,20.26,20.38,19.78,19.92,2349894,0
+CIEN.US,D,20130903,000000,20.31,20.92,20.28,20.68,7782847,0
+CIEN.US,D,20130904,000000,22.3,23.66,21.97,23.54,18296656,0
+CIEN.US,D,20130905,000000,23.59,24.22,23.5,23.56,6911794,0
+CIEN.US,D,20130906,000000,23.91,24.61,23.77,24.15,6869984,0
+CIEN.US,D,20130909,000000,24.34,24.49,24.03,24.26,3096851,0
+CIEN.US,D,20130910,000000,24.41,25.03,24.31,24.95,4845438,0
+CIEN.US,D,20130911,000000,24.83,25.12,24.69,24.76,3232387,0
+CIEN.US,D,20130912,000000,24.83,25.32,24.54,24.56,5303340,0
+CIEN.US,D,20130913,000000,24.49,25.32,24.4,25.18,3350709,0
+CIEN.US,D,20130916,000000,25.51,25.68,25.14,25.31,3395065,0
+CIEN.US,D,20130917,000000,25.33,25.99,25.32,25.98,3907612,0
+CIEN.US,D,20130918,000000,26,26.17,25.5,25.96,4412770,0
+CIEN.US,D,20130919,000000,26.02,26.075,25.65,25.781,2656681,0
+CIEN.US,D,20130920,000000,25.88,25.95,25.22,25.28,3973941,0
+CIEN.US,D,20130923,000000,25.07,25.17,24.47,24.8,3426130,0
+CIEN.US,D,20130924,000000,24.76,25.49,24.5,25.12,3961500,0
+CIEN.US,D,20130925,000000,25.11,25.46,25.02,25.11,2371295,0
+CIEN.US,D,20130926,000000,25.29,25.8,25.13,25.29,1844900,0
+CIEN.US,D,20130927,000000,25.05,25.31,24.84,24.88,1784240,0
+CIEN.US,D,20130930,000000,24.51,25.19,24.17,25.01,2439626,0
+CIEN.US,D,20131001,000000,25,25.69,25,25.65,2417400,0
+CIEN.US,D,20131002,000000,25.48,25.94,25.43,25.69,2304300,0
+CIEN.US,D,20131003,000000,25.94,25.99,25.43,25.74,2535000,0
+CIEN.US,D,20131004,000000,25.76,27.63,25.64,27.31,5957900,0
+CIEN.US,D,20131007,000000,27.02,27.66,26.82,27.19,4729700,0
+CIEN.US,D,20131008,000000,27.19,27.28,25.55,26.01,5896800,0
+CIEN.US,D,20131009,000000,26.08,26.75,24.8,25.7,5449700,0
+CIEN.US,D,20131010,000000,26.19,26.43,25.94,26.34,2703501,0
+CIEN.US,D,20131011,000000,26.19,26.71,25.98,26.325,2646547,0
+CIEN.US,D,20131014,000000,26.14,26.88,25.95,26.78,3649498,0
+CIEN.US,D,20131015,000000,26.6,26.88,26.09,26.26,2352656,0
+CIEN.US,D,20131016,000000,26.48,26.91,26.43,26.83,2653000,0
+CIEN.US,D,20131017,000000,26.58,26.92,26.44,26.89,1912200,0
+CIEN.US,D,20131018,000000,26.98,27.18,26.69,26.97,2059200,0
+CIEN.US,D,20131021,000000,27.11,27.72,27.08,27.62,3152970,0
+CIEN.US,D,20131022,000000,27.7,27.93,27.03,27.67,3013900,0
+CIEN.US,D,20131023,000000,27.57,27.76,26.86,26.89,3698400,0
+CIEN.US,D,20131024,000000,25.96,26.15,24.37,24.74,7865500,0
+CIEN.US,D,20131025,000000,25,25.05,24,24.22,3836000,0
+CIEN.US,D,20131028,000000,24.2,24.38,24.02,24.12,2389900,0
+CIEN.US,D,20131029,000000,24.33,24.48,23.85,23.95,2987000,0
+CIEN.US,D,20131030,000000,23.9,24.06,23,23.54,4440700,0
+CIEN.US,D,20131031,000000,23.75,24.09,23.26,23.27,4697192,0
+CIEN.US,D,20131101,000000,23.27,23.5,22.85,23.25,2712300,0
+CIEN.US,D,20131104,000000,23.45,23.71,23.27,23.36,2036633,0
+CIEN.US,D,20131105,000000,23.21,23.62,23.03,23.07,3953800,0
+CIEN.US,D,20131106,000000,23.18,23.33,23.02,23.13,1689300,0
+CIEN.US,D,20131107,000000,23.18,23.26,22.35,22.73,2579700,0
+CIEN.US,D,20131108,000000,22.72,23.19,22.64,22.99,2010500,0
+CIEN.US,D,20131111,000000,22.96,23.325,22.83,23.25,1371614,0
+CIEN.US,D,20131112,000000,23.3,23.73,23.11,23.42,2061000,0
+CIEN.US,D,20131113,000000,23.29,23.59,23.06,23.54,2376061,0
+CIEN.US,D,20131114,000000,22.21,22.57,21.76,21.86,7770200,0
+CIEN.US,D,20131115,000000,22.02,23.14,22,22.92,4926700,0
+CIEN.US,D,20131118,000000,22.94,23.06,22.4,22.46,2117700,0
+CIEN.US,D,20131119,000000,22.41,22.83,21.93,22.08,3044466,0
+CIEN.US,D,20131120,000000,22.08,22.63,22.01,22.05,1931000,0
+CIEN.US,D,20131121,000000,21.98,22.25,21.59,21.67,4069400,0
+CIEN.US,D,20131122,000000,21.78,22.06,21.38,21.49,3761400,0
+CIEN.US,D,20131125,000000,21.52,21.76,21.25,21.6,1962100,0
+CIEN.US,D,20131126,000000,21.6,22.11,21.28,21.94,2500400,0
+CIEN.US,D,20131127,000000,21.93,22.14,21.76,22.04,1335800,0
+CIEN.US,D,20131129,000000,22.18,22.435,21.96,22.21,973226,0
+CIEN.US,D,20131202,000000,22.26,22.3,21.68,21.82,2422300,0
+CIEN.US,D,20131203,000000,21.43,21.76,21.31,21.42,2019500,0
+CIEN.US,D,20131204,000000,21.37,22.98,21.37,22.8,3572600,0
+CIEN.US,D,20131205,000000,22.74,23.35,22.54,23.26,3104500,0
+CIEN.US,D,20131206,000000,24,24,22.84,23.35,4430800,0
+CIEN.US,D,20131209,000000,23.5,23.61,22.95,23.12,3492700,0
+CIEN.US,D,20131210,000000,23.26,23.76,23.21,23.42,6248279,0
+CIEN.US,D,20131211,000000,23.67,23.67,22.33,22.9,7005965,0
+CIEN.US,D,20131212,000000,22.2,22.5,20.93,21.31,19809006,0
+CIEN.US,D,20131213,000000,21.67,21.78,21.34,21.67,5645400,0
+CIEN.US,D,20131216,000000,21.73,21.94,21.41,21.8,3781800,0
+CIEN.US,D,20131217,000000,21.75,22.09,21.53,21.92,4060900,0
+CIEN.US,D,20131218,000000,21.87,21.99,21.31,21.98,3467426,0
+CIEN.US,D,20131219,000000,22.23,22.39,22,22.22,3561150,0
+CIEN.US,D,20131220,000000,22.27,22.88,22.22,22.69,5062327,0
+CIEN.US,D,20131223,000000,22.41,23.1,22.22,22.85,3520660,0
+CIEN.US,D,20131224,000000,22.82,24.14,22.82,23.91,3231423,0
+CIEN.US,D,20131226,000000,23.95,24.1,23.43,23.45,2383465,0
+CIEN.US,D,20131227,000000,23.44,23.8,23.36,23.67,2607323,0
+CIEN.US,D,20131230,000000,23.64,24.05,23.55,23.84,2009348,0
+CIEN.US,D,20131231,000000,23.96,24.15,23.86,23.93,1449739,0
+CIEN.US,D,20140102,000000,23.93,23.94,23.36,23.46,2440608,0
+CIEN.US,D,20140103,000000,23.46,23.77,23.38,23.46,1629530,0
+CIEN.US,D,20140106,000000,23.6,23.66,22.95,23.04,3091952,0
+CIEN.US,D,20140107,000000,23.1,23.35,23.02,23.24,1807926,0
+CIEN.US,D,20140108,000000,23.23,24.15,23.06,24.12,3501238,0
+CIEN.US,D,20140109,000000,24.2,24.37,23.24,23.46,3806213,0
+CIEN.US,D,20140110,000000,23.5,23.52,22.84,22.95,2555718,0
+CIEN.US,D,20140113,000000,22.91,23.3,22.14,22.21,3380106,0
+CIEN.US,D,20140114,000000,22.37,22.67,22.22,22.45,1688980,0
+CIEN.US,D,20140115,000000,22.41,22.86,22.41,22.65,2184313,0
+CIEN.US,D,20140116,000000,22.56,22.88,22.28,22.44,2285291,0
+CIEN.US,D,20140117,000000,22.27,22.35,22.05,22.08,2006457,0
+CIEN.US,D,20140121,000000,22.37,23.2,22.34,23.08,4423702,0
+CIEN.US,D,20140122,000000,23.11,23.82,23.11,23.57,3137719,0
+CIEN.US,D,20140123,000000,23.53,23.54,23.08,23.42,2284312,0
+CIEN.US,D,20140124,000000,23.21,23.29,22.05,22.11,4098463,0
+CIEN.US,D,20140127,000000,22.13,22.27,21.41,21.92,3560478,0
+CIEN.US,D,20140128,000000,22,22.57,21.93,22.24,2944720,0
+CIEN.US,D,20140129,000000,22.21,23.29,22.21,22.88,4083469,0
+CIEN.US,D,20140130,000000,23.51,23.81,23.18,23.45,3595757,0
+CIEN.US,D,20140131,000000,23.14,23.98,23.07,23.33,3784737,0
+CIEN.US,D,20140203,000000,23.31,23.38,21.9,22.09,4430003,0
+CIEN.US,D,20140204,000000,22.2,22.37,21.9,22.13,2579312,0
+CIEN.US,D,20140205,000000,21.98,22.26,21.5,21.93,2902543,0
+CIEN.US,D,20140206,000000,22.07,22.63,21.99,22.32,3000430,0
+CIEN.US,D,20140207,000000,22.53,22.75,22.3,22.73,2481872,0
+CIEN.US,D,20140210,000000,22.74,23.13,22.67,22.75,2928514,0
+CIEN.US,D,20140211,000000,22.83,22.99,22.64,22.75,1835581,0
+CIEN.US,D,20140212,000000,22.75,23.15,22.74,22.95,2290499,0
+CIEN.US,D,20140213,000000,22.75,23.37,22.61,23.29,2157319,0
+CIEN.US,D,20140214,000000,24.34,25.28,24.34,25,8958261,0
+CIEN.US,D,20140218,000000,25.06,26.43,24.85,26.02,7670021,0
+CIEN.US,D,20140219,000000,25.86,26.36,25.78,26.01,3609040,0
+CIEN.US,D,20140220,000000,26.12,26.35,25.76,26.2,2489134,0
+CIEN.US,D,20140221,000000,26.36,26.49,25.31,25.5,4326879,0
+CIEN.US,D,20140224,000000,25.5,25.5,25.02,25.18,2897834,0
+CIEN.US,D,20140225,000000,25.15,25.18,24.73,24.84,3563201,0
+CIEN.US,D,20140226,000000,24.85,25.19,24.61,25.06,2350871,0
+CIEN.US,D,20140227,000000,25,25.21,24.7,25.12,1713072,0
+CIEN.US,D,20140228,000000,25.07,25.19,24.47,24.57,2647679,0
+CIEN.US,D,20140303,000000,24.34,24.75,24.05,24.54,2482995,0
+CIEN.US,D,20140304,000000,25,25.18,24.5,24.7,5162440,0
+CIEN.US,D,20140305,000000,24.63,25.38,24.63,25.36,5194113,0
+CIEN.US,D,20140306,000000,26.09,27.16,23.8,24.46,13847988,0
+CIEN.US,D,20140307,000000,24.93,25,23.96,24.05,4510854,0
+CIEN.US,D,20140310,000000,23.97,23.99,23.14,23.32,4891721,0
+CIEN.US,D,20140311,000000,23.38,23.78,22.94,23.01,4037662,0
+CIEN.US,D,20140312,000000,22.84,23.97,22.83,23.88,4823438,0
+CIEN.US,D,20140313,000000,24.08,24.4,23.27,23.39,4478958,0
+CIEN.US,D,20140314,000000,23.32,24.26,23.32,23.79,4153488,0
+CIEN.US,D,20140317,000000,23.99,24.19,23.59,23.66,2915291,0
+CIEN.US,D,20140318,000000,23.64,23.94,23.48,23.76,2718428,0
+CIEN.US,D,20140319,000000,23.77,23.84,23.24,23.47,3508510,0
+CIEN.US,D,20140320,000000,23.38,24.8,23.37,24.1,5382259,0
+CIEN.US,D,20140321,000000,24.34,24.6,23.73,24.15,5999654,0
+CIEN.US,D,20140324,000000,24.33,24.42,22.9,23.6,5151296,0
+CIEN.US,D,20140325,000000,23.66,24.09,23.09,23.46,3420204,0
+CIEN.US,D,20140326,000000,23.54,23.76,22.6,22.68,3985000,0
+CIEN.US,D,20140327,000000,22.58,22.81,22.25,22.42,3033352,0
+CIEN.US,D,20140328,000000,22.11,22.5,21.9,22.24,4630397,0
+CIEN.US,D,20140331,000000,22.4,22.89,22.35,22.74,3737330,0
+CIEN.US,D,20140401,000000,22.87,23.49,22.86,23.48,3387393,0
+CIEN.US,D,20140402,000000,23.6,24.07,23.51,23.94,3692023,0
+CIEN.US,D,20140403,000000,24.04,24.21,23.04,23.28,3844372,0
+CIEN.US,D,20140404,000000,23.49,23.57,21.12,21.63,10524937,0
+CIEN.US,D,20140407,000000,21.42,21.48,19.63,20.3,11950492,0
+CIEN.US,D,20140408,000000,20.35,20.96,20.2,20.44,5948318,0
+CIEN.US,D,20140409,000000,20.52,21.03,20.45,21,4412638,0
+CIEN.US,D,20140410,000000,20.95,21.09,19.64,19.83,6319311,0
+CIEN.US,D,20140411,000000,19.59,20.02,19.02,19.41,5750174,0
+CIEN.US,D,20140414,000000,19.57,19.84,19.17,19.43,3480087,0
+CIEN.US,D,20140415,000000,19.44,19.72,18.88,19.5,5047378,0
+CIEN.US,D,20140416,000000,19.77,19.97,19.27,19.9,3850357,0
+CIEN.US,D,20140417,000000,19.76,20.13,19.65,19.88,2918115,0
+CIEN.US,D,20140421,000000,19.88,20.11,19.51,20.03,2779871,0
+CIEN.US,D,20140422,000000,20.07,20.69,20.04,20.36,3440002,0
+CIEN.US,D,20140423,000000,20.45,21.08,20.1,20.56,5816390,0
+CIEN.US,D,20140424,000000,21.5,21.86,21.2,21.33,7986566,0
+CIEN.US,D,20140425,000000,21.14,21.14,20.55,20.65,3164006,0
+CIEN.US,D,20140428,000000,20.71,20.73,19.16,19.63,6733958,0
+CIEN.US,D,20140429,000000,19.84,19.98,19.39,19.88,2767592,0
+CIEN.US,D,20140430,000000,19.7,19.94,19.49,19.77,2009996,0
+CIEN.US,D,20140501,000000,19.72,19.81,19.04,19.27,5834733,0
+CIEN.US,D,20140502,000000,19.29,19.58,19.16,19.33,3531327,0
+CIEN.US,D,20140505,000000,19.12,19.41,18.92,19.2,2259792,0
+CIEN.US,D,20140506,000000,19.17,19.35,18.61,18.66,3245851,0
+CIEN.US,D,20140507,000000,18.71,18.85,18,18.51,4435894,0
+CIEN.US,D,20140508,000000,18.49,18.92,18.19,18.26,3013102,0
+CIEN.US,D,20140509,000000,18.14,18.58,18.08,18.52,1964932,0
+CIEN.US,D,20140512,000000,18.64,19.35,18.53,19.33,2963294,0
+CIEN.US,D,20140513,000000,19.29,19.38,18.88,19.05,2464958,0
+CIEN.US,D,20140514,000000,19.02,19.1,18.68,18.7,2199755,0
+CIEN.US,D,20140515,000000,18.92,19,18.35,18.97,2701392,0
+CIEN.US,D,20140516,000000,18.97,19.01,18.68,18.95,1740952,0
+CIEN.US,D,20140519,000000,18.85,19.45,18.8,19.24,2134393,0
+CIEN.US,D,20140520,000000,19.25,19.41,18.99,19.22,2543355,0
+CIEN.US,D,20140521,000000,19.24,19.5,19.13,19.44,1890611,0
+CIEN.US,D,20140522,000000,19.46,20.54,19.46,20.22,4548447,0
+CIEN.US,D,20140523,000000,20.21,20.25,19.91,20.15,2392070,0
+CIEN.US,D,20140527,000000,20.36,20.53,20.3,20.48,1951119,0
+CIEN.US,D,20140528,000000,20.47,20.64,20.15,20.16,2289403,0
+CIEN.US,D,20140529,000000,20.19,20.21,19.57,19.92,3983209,0
+CIEN.US,D,20140530,000000,19.85,19.87,19.12,19.4,4366909,0
+CIEN.US,D,20140602,000000,19.21,19.3,18.59,18.65,4749686,0
+CIEN.US,D,20140603,000000,18.74,19.06,18.54,18.82,3615889,0
+CIEN.US,D,20140604,000000,18.74,19.16,18.67,18.99,4993885,0
+CIEN.US,D,20140605,000000,22,22.75,21.53,22.48,20186352,0
+CIEN.US,D,20140606,000000,22.53,22.94,22.17,22.23,5913516,0
+CIEN.US,D,20140609,000000,22.23,22.78,22.15,22.51,3775574,0
+CIEN.US,D,20140610,000000,22.47,22.9,22.45,22.68,2820039,0
+CIEN.US,D,20140611,000000,22.45,22.8,22.3,22.42,2652012,0
+CIEN.US,D,20140612,000000,22.39,22.53,22.02,22.19,3094167,0
+CIEN.US,D,20140613,000000,22,22.39,21.94,22.31,2503237,0
+CIEN.US,D,20140616,000000,22.23,22.5,22.16,22.4,2241134,0
+CIEN.US,D,20140617,000000,22.32,22.79,22.28,22.51,2916127,0
+CIEN.US,D,20140618,000000,22.48,22.54,22.14,22.31,3074578,0
+CIEN.US,D,20140619,000000,22.33,22.39,22.12,22.24,2809890,0
+CIEN.US,D,20140620,000000,22.29,22.36,22.2,22.31,3132155,0
+CIEN.US,D,20140623,000000,22.07,22.15,21.83,21.96,3413719,0
+CIEN.US,D,20140624,000000,21.97,22.19,21.61,21.73,2434031,0
+CIEN.US,D,20140625,000000,21.6,21.63,21.29,21.53,2010859,0
+CIEN.US,D,20140626,000000,21.49,21.61,21.31,21.59,2415229,0
+CIEN.US,D,20140627,000000,21.41,21.67,21.4,21.52,2125186,0
+CIEN.US,D,20140630,000000,21.45,21.73,21.35,21.66,1559755,0
+CIEN.US,D,20140701,000000,21.8,22.28,21.7,21.9,2300833,0
+CIEN.US,D,20140702,000000,21.96,22.46,21.91,22.15,2800800,0
+CIEN.US,D,20140703,000000,22.18,22.23,21.94,22.17,1288224,0
+CIEN.US,D,20140707,000000,22.11,22.46,21.98,22.03,3109624,0
+CIEN.US,D,20140708,000000,21.96,22.15,20.85,21.12,5068789,0
+CIEN.US,D,20140709,000000,21.15,21.22,20.81,20.93,2686365,0
+CIEN.US,D,20140710,000000,20.59,20.85,20.26,20.55,3699014,0
+CIEN.US,D,20140711,000000,20.56,20.69,20.43,20.55,2005386,0
+CIEN.US,D,20140714,000000,20.74,20.78,20.36,20.49,1855795,0
+CIEN.US,D,20140715,000000,20.48,20.62,20.11,20.24,2732046,0
+CIEN.US,D,20140716,000000,20.5,20.57,20.06,20.11,3345353,0
+CIEN.US,D,20140717,000000,19.86,20.25,19.86,19.9,2085351,0
+CIEN.US,D,20140718,000000,20.04,20.13,19.84,19.99,3558451,0
+CIEN.US,D,20140721,000000,19.95,20.09,19.84,19.96,1879544,0
+CIEN.US,D,20140722,000000,20.14,20.8,20.09,20.57,3308260,0
+CIEN.US,D,20140723,000000,20.35,20.35,19.78,19.91,3967511,0
+CIEN.US,D,20140724,000000,20.01,20.14,19.69,19.78,3765469,0
+CIEN.US,D,20140725,000000,19.7,19.78,19.51,19.62,1540249,0
+CIEN.US,D,20140728,000000,19.64,19.79,19.39,19.54,2353243,0
+CIEN.US,D,20140729,000000,19.57,19.73,19.47,19.48,1611999,0
+CIEN.US,D,20140730,000000,19.63,20.05,19.52,19.93,3797598,0
+CIEN.US,D,20140731,000000,19.67,19.9,19.48,19.53,2318976,0
+CIEN.US,D,20140801,000000,19.5,19.5,18.77,19.1,3202787,0
+CIEN.US,D,20140804,000000,19.15,19.23,18.8,18.97,2023712,0
+CIEN.US,D,20140805,000000,18.8,19.36,18.76,19.26,2383057,0
+CIEN.US,D,20140806,000000,19.09,19.62,19.06,19.39,1391381,0
+CIEN.US,D,20140807,000000,19.44,19.63,19.13,19.19,1322022,0
+CIEN.US,D,20140808,000000,19.26,19.35,19.08,19.12,1685256,0
+CIEN.US,D,20140811,000000,19.26,19.67,19.21,19.57,1685092,0
+CIEN.US,D,20140812,000000,19.46,19.51,19.08,19.22,1610187,0
+CIEN.US,D,20140813,000000,19.11,19.23,18.68,18.77,4812183,0
+CIEN.US,D,20140814,000000,18.79,19.34,18.64,19.04,4389242,0
+CIEN.US,D,20140815,000000,19.08,19.18,18.67,18.82,2037913,0
+CIEN.US,D,20140818,000000,19.12,19.39,18.94,19.34,2894861,0
+CIEN.US,D,20140819,000000,19.23,19.38,19.16,19.27,3016060,0
+CIEN.US,D,20140820,000000,19.18,19.57,19.16,19.53,1884409,0
+CIEN.US,D,20140821,000000,19.56,20.1,19.51,20.08,3061000,0
+CIEN.US,D,20140822,000000,19.99,20.21,19.81,19.84,1808483,0
+CIEN.US,D,20140825,000000,20,20.16,19.88,19.93,1974312,0
+CIEN.US,D,20140826,000000,20.02,20.91,19.97,20.74,4644618,0
+CIEN.US,D,20140827,000000,20.88,20.98,20.48,20.6,2586144,0
+CIEN.US,D,20140828,000000,20.45,20.64,20.36,20.47,1526036,0
+CIEN.US,D,20140829,000000,20.52,20.74,20.43,20.69,2038547,0
+CIEN.US,D,20140902,000000,20.82,20.82,20.13,20.16,4088929,0
+CIEN.US,D,20140903,000000,20.33,20.49,20.05,20.46,5558024,0
+CIEN.US,D,20140904,000000,19.25,19.35,18.36,18.51,15660900,0
+CIEN.US,D,20140905,000000,18.98,19.52,18.86,19.38,6912289,0
+CIEN.US,D,20140908,000000,19.42,19.6,19.21,19.29,2131590,0
+CIEN.US,D,20140909,000000,19.24,19.62,19.1,19.42,3313408,0
+CIEN.US,D,20140910,000000,19.48,19.66,19.21,19.4,2478641,0
+CIEN.US,D,20140911,000000,19.58,19.95,19.47,19.65,3990142,0
+CIEN.US,D,20140912,000000,19.66,19.81,19.34,19.41,3060201,0
+CIEN.US,D,20140915,000000,19.41,19.46,19.08,19.21,2814588,0
+CIEN.US,D,20140916,000000,19.11,19.25,19.04,19.11,3544243,0
+CIEN.US,D,20140917,000000,19.07,19.41,19.02,19.13,3340846,0
+CIEN.US,D,20140918,000000,19.17,19.25,19.07,19.24,1912231,0
+CIEN.US,D,20140919,000000,19.24,19.31,18.78,18.86,2315384,0
+CIEN.US,D,20140922,000000,18.49,18.59,17.77,17.79,6030685,0
+CIEN.US,D,20140923,000000,17.76,18.03,17.68,17.78,3877496,0
+CIEN.US,D,20140924,000000,17.88,17.99,17.73,17.91,1937931,0
+CIEN.US,D,20140925,000000,17.81,17.88,17.35,17.35,3363378,0
+CIEN.US,D,20140926,000000,17.4,17.5,17.13,17.21,3133627,0
+CIEN.US,D,20140929,000000,17,17.18,16.83,17.03,4324321,0
+CIEN.US,D,20140930,000000,17,17.09,16.66,16.72,4049708,0
+CIEN.US,D,20141001,000000,16.74,16.94,16.57,16.72,4466841,0
+CIEN.US,D,20141002,000000,16.72,16.9,16.23,16.77,3456387,0
+CIEN.US,D,20141003,000000,16.97,16.97,16.52,16.53,3448749,0
+CIEN.US,D,20141006,000000,16.65,16.65,15.85,16.25,4678984,0
+CIEN.US,D,20141007,000000,16.18,16.26,15.81,15.84,4607528,0
+CIEN.US,D,20141008,000000,15.91,16.29,15.38,16.27,4432086,0
+CIEN.US,D,20141009,000000,16.17,16.23,15.34,15.54,4778545,0
+CIEN.US,D,20141010,000000,15.29,15.35,14.47,14.51,5565282,0
+CIEN.US,D,20141013,000000,14.47,14.75,14.06,14.25,3692098,0
+CIEN.US,D,20141014,000000,14.35,14.53,13.99,14.16,4870764,0
+CIEN.US,D,20141015,000000,13.96,14.65,13.77,14.54,6881302,0
+CIEN.US,D,20141016,000000,14.52,15.34,14.37,15.1,5684225,0
+CIEN.US,D,20141017,000000,15.31,15.58,15.08,15.13,4752367,0
+CIEN.US,D,20141020,000000,15.1,15.55,15.04,15.55,3576719,0
+CIEN.US,D,20141021,000000,15.64,16.32,15.63,16.16,4184314,0
+CIEN.US,D,20141022,000000,16.15,16.18,15.52,15.53,2598837,0
+CIEN.US,D,20141023,000000,15.86,16.75,15.86,16.59,4876801,0
+CIEN.US,D,20141024,000000,16.5,16.52,16.07,16.24,3150602,0
+CIEN.US,D,20141027,000000,16.11,16.14,15.86,16.08,1712334,0
+CIEN.US,D,20141028,000000,16.11,16.6,16.03,16.58,2271733,0
+CIEN.US,D,20141029,000000,16.61,16.68,16.15,16.37,2396281,0
+CIEN.US,D,20141030,000000,16.4,16.72,16.21,16.57,2122915,0
+CIEN.US,D,20141031,000000,16.89,16.93,16.61,16.76,2278330,0
+CIEN.US,D,20141103,000000,16.79,17.04,16.7,16.82,1660626,0
+CIEN.US,D,20141104,000000,16.68,16.93,16.5,16.61,1817635,0
+CIEN.US,D,20141105,000000,16.75,16.75,16.25,16.33,2150498,0
+CIEN.US,D,20141106,000000,16.32,16.65,16.3,16.39,1529012,0
+CIEN.US,D,20141107,000000,16.43,16.74,16.36,16.62,1753075,0
+CIEN.US,D,20141110,000000,15.98,16.03,15.18,15.31,5482488,0
+CIEN.US,D,20141111,000000,15.38,15.46,15.25,15.32,2208638,0
+CIEN.US,D,20141112,000000,15.12,15.42,14.93,15.17,2951678,0
+CIEN.US,D,20141113,000000,15.13,15.13,14.7,14.81,2604644,0
+CIEN.US,D,20141114,000000,14.82,15.22,14.69,15.15,1660799,0
+CIEN.US,D,20141117,000000,15.09,15.28,14.9,14.93,1791202,0
+CIEN.US,D,20141118,000000,14.98,15.37,14.93,15.2,2918724,0
+CIEN.US,D,20141119,000000,15.13,15.53,15,15.44,4039823,0
+CIEN.US,D,20141120,000000,15.38,15.98,15.25,15.9,3809452,0
+CIEN.US,D,20141121,000000,16.38,16.53,16.05,16.47,5135630,0
+CIEN.US,D,20141124,000000,16.48,16.8,16.36,16.76,2918274,0
+CIEN.US,D,20141125,000000,16.77,16.92,16.5,16.75,1986305,0
+CIEN.US,D,20141126,000000,16.77,16.84,16.63,16.74,1501851,0
+CIEN.US,D,20141128,000000,16.73,16.74,16.31,16.53,969574,0
+CIEN.US,D,20141201,000000,16.51,16.55,16.16,16.26,2308346,0
+CIEN.US,D,20141202,000000,16.27,16.3,15.88,15.96,3081374,0
+CIEN.US,D,20141203,000000,15.95,16.59,15.9,16.55,3111633,0
+CIEN.US,D,20141204,000000,16.51,16.6,16.26,16.38,2602815,0
+CIEN.US,D,20141205,000000,16.35,16.99,16.32,16.87,2581037,0
+CIEN.US,D,20141208,000000,16.87,17.45,16.81,17.23,5717452,0
+CIEN.US,D,20141209,000000,17,17.65,16.73,17.59,3701090,0
+CIEN.US,D,20141210,000000,17.59,17.59,16.85,16.96,3540760,0
+CIEN.US,D,20141211,000000,18,18.95,17.65,18.14,11545657,0
+CIEN.US,D,20141212,000000,17.91,18.67,17.88,18.12,4642335,0
+CIEN.US,D,20141215,000000,18.41,18.57,18.05,18.13,4924978,0
+CIEN.US,D,20141216,000000,17.98,18.44,17.83,18.06,4219382,0
+CIEN.US,D,20141217,000000,18.15,18.65,18.01,18.59,4529055,0
+CIEN.US,D,20141218,000000,18.94,19.32,18.8,19.27,5921737,0
+CIEN.US,D,20141219,000000,19.26,19.63,19.15,19.36,4933950,0
+CIEN.US,D,20141222,000000,18.52,19.53,18.51,19.48,2392851,0
+CIEN.US,D,20141223,000000,19.94,20.1,19.66,19.83,3879568,0
+CIEN.US,D,20141224,000000,19.78,20.14,19.78,19.86,1211758,0
+CIEN.US,D,20141226,000000,20,20.04,19.68,19.85,1048617,0
+CIEN.US,D,20141229,000000,19.87,20.06,19.7,19.84,1496095,0
+CIEN.US,D,20141230,000000,19.75,19.95,19.59,19.62,1368321,0
+CIEN.US,D,20141231,000000,19.7,19.77,19.4,19.41,1405264,0
+CIEN.US,D,20150102,000000,19.53,19.71,19.19,19.54,1375864,0
+CIEN.US,D,20150105,000000,19.41,19.88,19.36,19.54,2463007,0
+CIEN.US,D,20150106,000000,19.54,19.61,18.81,19.07,2787554,0
+CIEN.US,D,20150107,000000,19.31,19.39,18.92,19.04,3381267,0
+CIEN.US,D,20150108,000000,19.26,19.71,19.24,19.55,2642320,0
+CIEN.US,D,20150109,000000,19.64,19.66,19.21,19.31,1867925,0
+CIEN.US,D,20150112,000000,19.27,19.68,19.03,19.35,2543391,0
+CIEN.US,D,20150113,000000,19.57,19.8,18.87,19.1,3237585,0
+CIEN.US,D,20150114,000000,18.82,19.42,18.71,19.4,2458226,0
+CIEN.US,D,20150115,000000,19.48,19.61,18.57,18.61,3082738,0
+CIEN.US,D,20150116,000000,18.58,19.28,18.52,19.15,2317839,0
+CIEN.US,D,20150120,000000,19.26,19.29,18.65,18.79,2264627,0
+CIEN.US,D,20150121,000000,18.81,19.39,18.81,19.21,3248020,0
+CIEN.US,D,20150122,000000,19.51,19.55,19.06,19.45,1892934,0
+CIEN.US,D,20150123,000000,19.8,20.32,19.64,19.69,3128288,0
+CIEN.US,D,20150126,000000,19.72,19.72,19.34,19.62,1570369,0
+CIEN.US,D,20150127,000000,19.21,19.5,19.09,19.38,2569290,0
+CIEN.US,D,20150128,000000,19.65,20.29,19.42,19.44,3536146,0
+CIEN.US,D,20150129,000000,19.52,19.55,18.49,19.41,4525075,0
+CIEN.US,D,20150130,000000,19.15,19.47,18.49,18.52,3167822,0
+CIEN.US,D,20150202,000000,18.57,18.68,17.86,18.62,2967041,0
+CIEN.US,D,20150203,000000,18.8,19.08,18.4,18.95,2896346,0
+CIEN.US,D,20150204,000000,18.85,19.14,18.67,18.72,1429253,0
+CIEN.US,D,20150205,000000,18.76,19.44,18.76,19.34,2391449,0
+CIEN.US,D,20150206,000000,19.31,19.72,19.31,19.53,1961311,0
+CIEN.US,D,20150209,000000,19.42,19.73,19.34,19.56,1289079,0
+CIEN.US,D,20150210,000000,19.72,19.86,19.55,19.69,1385285,0
+CIEN.US,D,20150211,000000,19.62,19.9,19.57,19.74,1345616,0
+CIEN.US,D,20150212,000000,20.02,20.18,19.81,19.84,2640502,0
+CIEN.US,D,20150213,000000,19.84,20.2,19.78,20.08,1928372,0
+CIEN.US,D,20150217,000000,20.07,20.19,19.81,20.19,1407825,0
+CIEN.US,D,20150218,000000,20.18,20.36,20.14,20.3,1688218,0
+CIEN.US,D,20150219,000000,20.17,20.45,20.13,20.2,1516568,0
+CIEN.US,D,20150220,000000,20.19,20.36,19.93,20.31,1342082,0
+CIEN.US,D,20150223,000000,20.24,20.31,19.91,20.03,1614040,0
+CIEN.US,D,20150224,000000,19.98,20.52,19.93,20.39,3000055,0
+CIEN.US,D,20150225,000000,20.58,20.86,20.46,20.79,3481061,0
+CIEN.US,D,20150226,000000,20.84,21.17,20.76,20.91,2443601,0
+CIEN.US,D,20150227,000000,20.92,21.14,20.84,20.92,2066367,0
+CIEN.US,D,20150302,000000,21.01,21.21,20.9,20.98,2885700,0
+CIEN.US,D,20150303,000000,20.97,21,20.47,20.75,2606600,0
+CIEN.US,D,20150304,000000,20.75,20.85,20.45,20.6,4563400,0
+CIEN.US,D,20150305,000000,20.98,21.15,19.88,20.64,7041100,0
+CIEN.US,D,20150306,000000,20.96,21.14,20.69,21.05,5679300,0
+CIEN.US,D,20150309,000000,21.15,21.41,21,21.26,4163300,0
+CIEN.US,D,20150310,000000,21.06,21.18,20.81,20.82,3093200,0
+CIEN.US,D,20150311,000000,20.9,21,20.65,20.93,2245600,0
+CIEN.US,D,20150312,000000,21,21.05,20.64,20.83,2487000,0
+CIEN.US,D,20150313,000000,20.78,20.81,20.34,20.64,3945800,0
+CIEN.US,D,20150316,000000,20.69,21.45,20.66,21.4,3539600,0
+CIEN.US,D,20150317,000000,21.23,21.47,21.16,21.17,2425300,0
+CIEN.US,D,20150318,000000,21.17,21.47,20.94,21.3,1995600,0
+CIEN.US,D,20150319,000000,20.97,21.19,20.44,20.47,3517800,0
+CIEN.US,D,20150320,000000,20.59,20.95,20.49,20.63,3569800,0
+CIEN.US,D,20150323,000000,20.32,20.54,20.11,20.19,4600400,0
+CIEN.US,D,20150324,000000,20.28,21.04,20.28,20.53,4538900,0
+CIEN.US,D,20150325,000000,20.61,20.99,20.14,20.21,3988300,0
+CIEN.US,D,20150326,000000,20.1,20.21,19.91,19.98,2707300,0
+CIEN.US,D,20150327,000000,19.95,20,19.02,19.17,5836500,0
+CIEN.US,D,20150330,000000,19.29,19.43,18.95,19.4,3619000,0
+CIEN.US,D,20150331,000000,19.32,19.65,19.22,19.31,2577383,0
+CIEN.US,D,20150401,000000,19.13,19.43,19,19.16,1945500,0
+CIEN.US,D,20150402,000000,19.28,19.42,18.98,18.99,2145900,0
+CIEN.US,D,20150406,000000,18.85,19.38,18.75,19.28,2282300,0
+CIEN.US,D,20150407,000000,19.31,19.59,19.26,19.38,1801118,0
+CIEN.US,D,20150408,000000,19.43,19.78,19.39,19.61,2851200,0
+CIEN.US,D,20150409,000000,19.62,20.08,19.57,19.98,2482761,0
+CIEN.US,D,20150410,000000,20.03,20.13,19.76,19.86,2599800,0
+CIEN.US,D,20150413,000000,19.85,20.07,19.81,19.92,1693000,0
+CIEN.US,D,20150414,000000,20.52,21.58,20.43,21.38,9150000,0
+CIEN.US,D,20150415,000000,21.17,21.45,20.85,21.37,3751388,0
+CIEN.US,D,20150416,000000,21.31,21.61,21.2,21.61,3208007,0
+CIEN.US,D,20150417,000000,21.46,21.52,21.21,21.46,3048600,0
+CIEN.US,D,20150420,000000,21.62,21.93,21.61,21.85,2247612,0
+CIEN.US,D,20150421,000000,21.93,21.94,21.69,21.7,1533292,0
+CIEN.US,D,20150422,000000,21.72,22,21.39,21.97,2902999,0
+CIEN.US,D,20150423,000000,21.76,21.94,21.55,21.69,2486100,0
+CIEN.US,D,20150424,000000,22.19,22.24,21.93,22.17,2796134,0
+CIEN.US,D,20150427,000000,22.12,22.33,21.84,21.87,1639200,0
+CIEN.US,D,20150428,000000,21.86,22.4,21.76,22.35,3122848,0
+CIEN.US,D,20150429,000000,22.18,22.5,22.13,22.34,2997100,0
+CIEN.US,D,20150430,000000,22.24,22.29,21.23,21.3,3102800,0
+CIEN.US,D,20150501,000000,21.34,21.55,21.16,21.29,3410500,0
+CIEN.US,D,20150504,000000,21.91,22.14,21.3,21.62,7143500,0
+CIEN.US,D,20150505,000000,21.56,21.67,21.01,21.08,2829000,0
+CIEN.US,D,20150506,000000,21.05,21.23,20.67,21.09,2612414,0
+CIEN.US,D,20150507,000000,21.11,21.51,20.92,21.43,2264708,0
+CIEN.US,D,20150508,000000,21.71,22.14,21.65,22.06,3515500,0
+CIEN.US,D,20150511,000000,22.02,22.29,21.9,22.06,1909500,0
+CIEN.US,D,20150512,000000,21.96,22.16,21.66,22.03,1726279,0
+CIEN.US,D,20150513,000000,22,22.1,21.88,22.02,2211198,0
+CIEN.US,D,20150514,000000,22.06,22.4,21.89,22.33,1781100,0
+CIEN.US,D,20150515,000000,22.29,22.52,22.18,22.5,1603944,0
+CIEN.US,D,20150518,000000,22.5,22.93,22.36,22.85,2175772,0
+CIEN.US,D,20150519,000000,22.88,23.02,22.69,22.91,1701422,0
+CIEN.US,D,20150520,000000,23.06,23.31,22.8,23.09,2969900,0
+CIEN.US,D,20150521,000000,23.04,23.22,22.82,23.14,1449000,0
+CIEN.US,D,20150522,000000,23.05,23.33,22.95,23.24,1594700,0
+CIEN.US,D,20150526,000000,23.3,23.39,22.96,23.16,2056208,0
+CIEN.US,D,20150527,000000,23.45,23.95,23.24,23.76,3569900,0
+CIEN.US,D,20150528,000000,23.68,24.07,23.58,24.05,3567525,0
+CIEN.US,D,20150529,000000,24.01,24.55,23.89,24.12,4741000,0
+CIEN.US,D,20150601,000000,24.24,24.38,23.73,24.05,2911684,0
+CIEN.US,D,20150602,000000,24,24.42,23.8,24.2,3273460,0
+CIEN.US,D,20150603,000000,24.5,24.75,24.25,24.44,6280400,0
+CIEN.US,D,20150604,000000,25.37,25.49,24.52,24.64,6424700,0
+CIEN.US,D,20150605,000000,24.97,25.18,24.63,25,4714300,0
+CIEN.US,D,20150608,000000,24.91,25,24.2,24.63,4405200,0
+CIEN.US,D,20150609,000000,24.62,24.86,24.29,24.65,1951560,0
+CIEN.US,D,20150610,000000,24.72,25.3,24.66,25.19,4030173,0
+CIEN.US,D,20150611,000000,25.23,25.6,25.18,25.49,3443341,0
+CIEN.US,D,20150612,000000,25.33,25.75,25.3,25.64,3051000,0
+CIEN.US,D,20150615,000000,25.47,26,25.3,25.9,3348900,0
+CIEN.US,D,20150616,000000,25.83,25.95,25.45,25.61,2887400,0
+CIEN.US,D,20150617,000000,25.62,26.13,25.6,26.03,2974100,0
+CIEN.US,D,20150618,000000,26.02,26.2,25.94,25.97,2686200,0
+CIEN.US,D,20150619,000000,26,26,25.49,25.66,2763300,0
+CIEN.US,D,20150622,000000,25.45,25.82,25.32,25.48,2744300,0
+CIEN.US,D,20150623,000000,25.58,25.59,25.21,25.41,2229817,0
+CIEN.US,D,20150624,000000,25.28,25.38,24.97,25.04,1541000,0
+CIEN.US,D,20150625,000000,25.18,25.24,24.98,25.07,1886700,0
+CIEN.US,D,20150626,000000,25.06,25.07,24.06,24.37,4160700,0
+CIEN.US,D,20150629,000000,23.98,24.25,23.6,23.69,2363800,0
+CIEN.US,D,20150630,000000,23.85,23.94,23.37,23.68,2422075,0
+CIEN.US,D,20150701,000000,24.03,24.45,23.9,24.39,4287000,0
+CIEN.US,D,20150702,000000,24.39,24.54,23.95,24.08,2118500,0
+CIEN.US,D,20150706,000000,23.92,24.36,23.79,23.94,2217500,0
+CIEN.US,D,20150707,000000,23.94,23.94,23.25,23.84,2350000,0
+CIEN.US,D,20150708,000000,23.58,23.6,23.1,23.22,3199300,0
+CIEN.US,D,20150709,000000,23.58,23.73,23.16,23.27,2558300,0
+CIEN.US,D,20150710,000000,23.75,23.98,23.53,23.8,1878200,0
+CIEN.US,D,20150713,000000,23.92,24.35,23.88,24.29,2820400,0
+CIEN.US,D,20150714,000000,24.26,24.61,24.19,24.49,2009728,0
+CIEN.US,D,20150715,000000,24.48,24.72,24.2,24.32,1846985,0
+CIEN.US,D,20150716,000000,24.56,25.36,24.56,25.27,3052900,0
+CIEN.US,D,20150717,000000,25.58,26.1,25.37,25.59,4061400,0
+CIEN.US,D,20150720,000000,25.56,25.59,24.87,24.95,1858200,0
+CIEN.US,D,20150721,000000,25,25.57,25,25.53,2730500,0
+CIEN.US,D,20150722,000000,25.64,25.64,25.04,25.14,2145200,0
+CIEN.US,D,20150723,000000,25.41,25.77,25.17,25.59,3690600,0
+CIEN.US,D,20150724,000000,26.14,26.5,25.72,25.77,2634400,0
+CIEN.US,D,20150727,000000,25.45,25.67,24.82,25.02,2618400,0
+CIEN.US,D,20150728,000000,25.15,25.29,24.9,25.01,2066800,0
+CIEN.US,D,20150729,000000,24.87,25,24.46,24.86,1782534,0
+CIEN.US,D,20150730,000000,24.52,25.22,24.36,25.1,2205300,0
+CIEN.US,D,20150731,000000,25.22,25.69,25.07,25.45,2885500,0
+CIEN.US,D,20150803,000000,25.39,25.49,24.81,24.96,2133054,0
+CIEN.US,D,20150804,000000,24.99,24.99,24.61,24.66,1927900,0
+CIEN.US,D,20150805,000000,24.83,25.19,24.63,24.67,2680800,0
+CIEN.US,D,20150806,000000,24.74,24.84,23.8,23.92,2804724,0
+CIEN.US,D,20150807,000000,23.68,23.74,23.41,23.54,3500000,0
+CIEN.US,D,20150810,000000,23.69,23.72,23.37,23.6,5984400,0
+CIEN.US,D,20150811,000000,23.31,23.53,22.74,22.75,4598454,0
+CIEN.US,D,20150812,000000,22.81,23.8,22.73,23.57,4184700,0
+CIEN.US,D,20150813,000000,23.81,24.27,23.68,23.71,2378800,0
+CIEN.US,D,20150814,000000,23.45,23.66,23.25,23.56,1356100,0
+CIEN.US,D,20150817,000000,23.25,24.28,23.23,24.26,1942700,0
+CIEN.US,D,20150818,000000,24.08,24.21,23.58,23.63,2304600,0
+CIEN.US,D,20150819,000000,23.55,23.99,23.15,23.24,2189500,0
+CIEN.US,D,20150820,000000,23,23.22,21.51,21.62,4739700,0
+CIEN.US,D,20150821,000000,21.23,22.25,20.99,21.68,2997400,0
+CIEN.US,D,20150824,000000,20.02,21.69,17.97,20.56,3842765,0
+CIEN.US,D,20150825,000000,21.32,21.32,20.39,20.4,2594600,0
+CIEN.US,D,20150826,000000,21.25,22.42,21.13,22.33,4894800,0
+CIEN.US,D,20150827,000000,22.51,22.67,21.93,22.57,2526700,0
+CIEN.US,D,20150828,000000,22.52,22.87,22.41,22.86,2247200,0
+CIEN.US,D,20150831,000000,22.6,22.68,22.15,22.36,2304000,0
+CIEN.US,D,20150901,000000,21.79,22.36,21.79,22,2201200,0
+CIEN.US,D,20150902,000000,22.42,22.51,21.87,22.49,3569800,0
+CIEN.US,D,20150903,000000,21.51,23.29,20.76,22.98,11301100,0
+CIEN.US,D,20150904,000000,22.47,23.04,22.37,22.51,4021800,0
+CIEN.US,D,20150908,000000,22.93,22.99,22.59,22.94,3555200,0
+CIEN.US,D,20150909,000000,23.58,23.84,22.68,22.71,5099300,0
+CIEN.US,D,20150910,000000,22.81,22.84,22.35,22.52,3039068,0
+CIEN.US,D,20150911,000000,22.21,22.36,21.64,22.02,3511100,0
+CIEN.US,D,20150914,000000,22.17,22.25,21.89,21.91,1981100,0
+CIEN.US,D,20150915,000000,21.94,22.53,21.93,22.4,2322900,0
+CIEN.US,D,20150916,000000,22.35,22.75,22.26,22.69,3015700,0
+CIEN.US,D,20150917,000000,22.71,23.18,22.42,22.82,5402750,0
+CIEN.US,D,20150918,000000,22.35,22.68,22.01,22.13,3339900,0
+CIEN.US,D,20150921,000000,21.85,22.63,21.85,22.21,1935500,0
+CIEN.US,D,20150922,000000,21.88,21.98,21.35,21.59,2867600,0
+CIEN.US,D,20150923,000000,21.66,21.86,21.24,21.36,2859556,0
+CIEN.US,D,20150924,000000,21.13,21.19,20.68,20.94,3119412,0
+CIEN.US,D,20150925,000000,21.21,21.25,20.53,20.69,3138800,0
+CIEN.US,D,20150928,000000,20.62,20.91,20.2,20.3,3145700,0
+CIEN.US,D,20150929,000000,20.34,20.65,20.03,20.19,2853800,0
+CIEN.US,D,20150930,000000,20.55,20.8,20.32,20.72,2755500,0
+CIEN.US,D,20151001,000000,20.75,21.15,20.62,21.07,2781700,0
+CIEN.US,D,20151002,000000,20.78,22.03,20.57,22,3127300,0
+CIEN.US,D,20151005,000000,22.12,22.65,22.03,22.56,2925713,0
+CIEN.US,D,20151006,000000,22.51,22.8,22.32,22.48,2006200,0
+CIEN.US,D,20151007,000000,22.65,22.89,21.91,22.71,2395213,0
+CIEN.US,D,20151008,000000,22.71,22.91,22.2,22.7,1863100,0
+CIEN.US,D,20151009,000000,22.62,22.86,22.41,22.75,2192200,0
+CIEN.US,D,20151012,000000,22.76,22.81,22.35,22.59,1262847,0
+CIEN.US,D,20151013,000000,22.42,22.67,21.82,21.83,2366400,0
+CIEN.US,D,20151014,000000,21.85,22.54,21.83,22.34,2622778,0
+CIEN.US,D,20151015,000000,22.4,23.06,22.31,23.03,2163200,0
+CIEN.US,D,20151016,000000,23.06,23.1,22.67,22.92,1429700,0
+CIEN.US,D,20151019,000000,22.82,23.11,22.59,23,1684074,0
+CIEN.US,D,20151020,000000,22.92,23.39,22.92,23.3,2264321,0
+CIEN.US,D,20151021,000000,23.34,23.48,22.96,22.97,1980200,0
+CIEN.US,D,20151022,000000,23.15,23.8,23.15,23.53,2003400,0
+CIEN.US,D,20151023,000000,23.76,23.8,23.37,23.53,1730700,0
+CIEN.US,D,20151026,000000,23.78,24.63,23.74,24.6,4675200,0
+CIEN.US,D,20151027,000000,23.2,23.56,22.79,23.1,6514500,0
+CIEN.US,D,20151028,000000,23.3,24.18,23.05,24.16,3774800,0
+CIEN.US,D,20151029,000000,24,24.05,23.45,23.9,2460800,0
+CIEN.US,D,20151030,000000,23.89,24.22,23.67,24.14,2361400,0
+CIEN.US,D,20151102,000000,24.16,24.55,24.15,24.43,1451484,0
+CIEN.US,D,20151103,000000,24.47,24.87,24.4,24.55,2163223,0
+CIEN.US,D,20151104,000000,24.59,24.76,24.32,24.56,2475618,0
+CIEN.US,D,20151105,000000,24.5,24.69,24.06,24.49,2068400,0
+CIEN.US,D,20151106,000000,24.42,24.96,24.21,24.9,1950100,0
+CIEN.US,D,20151109,000000,24.84,24.9,24.16,24.43,2040698,0
+CIEN.US,D,20151110,000000,24.24,24.43,23.67,23.74,2457000,0
+CIEN.US,D,20151111,000000,23.9,24.06,23.66,23.75,1948500,0
+CIEN.US,D,20151112,000000,23.54,23.95,23.34,23.72,2110600,0
+CIEN.US,D,20151113,000000,23.55,23.97,23.33,23.87,2210400,0
+CIEN.US,D,20151116,000000,23.7,24.24,23.55,24.18,2451300,0
+CIEN.US,D,20151117,000000,24.2,24.46,23.98,24.13,1826800,0
+CIEN.US,D,20151118,000000,24.14,24.31,23.81,24.29,2062900,0
+CIEN.US,D,20151119,000000,24.3,24.38,23.89,23.98,1626464,0
+CIEN.US,D,20151120,000000,24.14,24.64,24.02,24.61,2074500,0
+CIEN.US,D,20151123,000000,24.65,25.19,24.55,24.89,1804900,0
+CIEN.US,D,20151124,000000,24.76,25.3,24.68,25.21,1729900,0
+CIEN.US,D,20151125,000000,25.22,25.39,25.08,25.19,1096000,0
+CIEN.US,D,20151127,000000,25.25,25.38,25.12,25.3,527700,0
+CIEN.US,D,20151130,000000,25.38,25.46,24.92,25.04,1265000,0
+CIEN.US,D,20151201,000000,25.09,25.31,24.74,25.09,1503137,0
+CIEN.US,D,20151202,000000,25.04,25.18,24.66,24.76,1725003,0
+CIEN.US,D,20151203,000000,24.9,25,24.33,24.47,1852178,0
+CIEN.US,D,20151204,000000,24.55,25.22,24.47,25.05,2781200,0
+CIEN.US,D,20151207,000000,24.98,25.06,24.54,24.66,2254000,0
+CIEN.US,D,20151208,000000,24.31,24.54,24.06,24.35,3183825,0
+CIEN.US,D,20151209,000000,24.28,24.37,23.64,24.11,4160100,0
+CIEN.US,D,20151210,000000,20.31,21.02,19.76,20.04,25476000,0
+CIEN.US,D,20151211,000000,19.93,20.73,19.39,19.81,9055500,0
+CIEN.US,D,20151214,000000,19.78,19.87,19.2,19.28,6779147,0
+CIEN.US,D,20151215,000000,19.42,19.53,19.2,19.35,3281500,0
+CIEN.US,D,20151216,000000,19.49,19.61,18.98,19.3,4179500,0
+CIEN.US,D,20151217,000000,19.46,19.89,19.45,19.74,4651300,0
+CIEN.US,D,20151218,000000,19.66,19.85,19.5,19.8,6168400,0
+CIEN.US,D,20151221,000000,19.96,20.33,19.85,20.32,5493400,0
+CIEN.US,D,20151222,000000,20.32,20.41,20.08,20.4,2108593,0
+CIEN.US,D,20151223,000000,20.47,20.74,20.44,20.67,1939900,0
+CIEN.US,D,20151224,000000,20.62,20.83,20.575,20.7,1174202,0
+CIEN.US,D,20151228,000000,20.67,20.92,20.52,20.91,1970670,0
+CIEN.US,D,20151229,000000,20.99,21.38,20.95,21.21,2284894,0
+CIEN.US,D,20151230,000000,21.15,21.3396,20.88,20.92,1510374,0
+CIEN.US,D,20151231,000000,20.86,21.09,20.68,20.69,1532293,0
+CIEN.US,D,20160104,000000,20.19,20.36,19.75,20.24,3919310,0
+CIEN.US,D,20160105,000000,20.35,20.37,19.91,20.05,3200746,0
+CIEN.US,D,20160106,000000,19.74,19.89,19.27,19.52,3456328,0
+CIEN.US,D,20160107,000000,19.13,19.18,18.43,18.62,4180434,0
+CIEN.US,D,20160108,000000,18.8,18.82,18.1,18.17,3222092,0
+CIEN.US,D,20160111,000000,18.33,18.64,17.97,18.16,2033317,0
+CIEN.US,D,20160112,000000,18.73,19.39,18.135,18.57,3660206,0
+CIEN.US,D,20160113,000000,18.69,18.955,18.16,18.34,2649844,0
+CIEN.US,D,20160114,000000,18.38,18.56,18.01,18.33,2383098,0
+CIEN.US,D,20160115,000000,17.77,18.23,17.66,18.02,2840013,0
+CIEN.US,D,20160119,000000,18.25,18.38,17.46,17.59,2740100,0
+CIEN.US,D,20160120,000000,17.28,17.57,16.63,17.34,3793460,0
+CIEN.US,D,20160121,000000,17.5,17.89,17.3,17.45,2941459,0
+CIEN.US,D,20160122,000000,17.77,18.23,17.52,17.99,2289692,0
+CIEN.US,D,20160125,000000,17.92,18.02,17.57,17.6,1539270,0
+CIEN.US,D,20160126,000000,17.75,18.12,17.53,18.04,2985573,0
+CIEN.US,D,20160127,000000,17.77,18.255,17.62,17.8,1981940,0
+CIEN.US,D,20160128,000000,17.99,18.1,17.24,17.28,2602150,0
+CIEN.US,D,20160129,000000,17.42,17.81,17.41,17.77,3999231,0
+CIEN.US,D,20160201,000000,17.7,18.015,17.35,17.94,2772614,0
+CIEN.US,D,20160202,000000,17.76,18.43,17.64,17.77,3245659,0
+CIEN.US,D,20160203,000000,18.35,18.61,18.16,18.59,3123935,0
+CIEN.US,D,20160204,000000,18.5,19.34,18.46,19.17,3257650,0
+CIEN.US,D,20160205,000000,19.29,19.52,18.58,18.62,3192019,0
+CIEN.US,D,20160208,000000,18.34,18.505,17.34,17.66,3206703,0
+CIEN.US,D,20160209,000000,17.42,17.98,17.23,17.79,3694283,0
+CIEN.US,D,20160210,000000,17.86,18.255,17.305,17.59,3199780,0
+CIEN.US,D,20160211,000000,17.28,17.73,17.15,17.5,2360749,0
+CIEN.US,D,20160212,000000,17.82,18.37,17.48,18.28,2662385,0
+CIEN.US,D,20160216,000000,18.56,19.34,18.47,19.29,2816631,0
+CIEN.US,D,20160217,000000,19.41,19.81,19.36,19.52,2367745,0
+CIEN.US,D,20160218,000000,19.5,19.72,19.095,19.38,2253835,0
+CIEN.US,D,20160219,000000,19.32,19.62,19.175,19.57,1391389,0
+CIEN.US,D,20160222,000000,19.98,20.16,19.85,20.02,2148677,0
+CIEN.US,D,20160223,000000,20.01,20.16,19.8,19.89,2317607,0
+CIEN.US,D,20160224,000000,19.65,20.71,19.47,20.66,2945936,0
+CIEN.US,D,20160225,000000,20.73,20.95,20.21,20.71,2111310,0
+CIEN.US,D,20160226,000000,20.81,21.12,20.5701,20.75,3332056,0
+CIEN.US,D,20160229,000000,20.75,20.84,20.45,20.5,3296900,0
+CIEN.US,D,20160301,000000,20.77,21.14,20.64,21,3627027,0
+CIEN.US,D,20160302,000000,20.99,21.08,20.04,20.71,7047671,0
+CIEN.US,D,20160303,000000,16.95,17.5,16.32,16.99,30131712,0
+CIEN.US,D,20160304,000000,17.17,17.39,16.77,17.28,8367573,0
+CIEN.US,D,20160307,000000,17.12,17.25,16.87,16.96,4149497,0
+CIEN.US,D,20160308,000000,16.95,16.97,16.555,16.63,5233871,0
+CIEN.US,D,20160309,000000,16.75,17.45,16.67,17.45,5141538,0
+CIEN.US,D,20160310,000000,17.45,17.795,16.98,17.13,3965201,0
+CIEN.US,D,20160311,000000,17.4,17.68,17.29,17.55,3191712,0
+CIEN.US,D,20160314,000000,17.47,17.71,17.38,17.55,2263311,0
+CIEN.US,D,20160315,000000,17.38,17.42,16.81,16.93,3660890,0
+CIEN.US,D,20160316,000000,16.93,17.36,16.81,17.28,2730307,0
+CIEN.US,D,20160317,000000,17.28,18.02,17.14,18.01,3613200,0
+CIEN.US,D,20160318,000000,18.09,18.44,17.83,18.21,4328651,0
+CIEN.US,D,20160321,000000,17.96,18.41,17.91,18.21,2436914,0
+CIEN.US,D,20160322,000000,18.23,19,18.1,18.91,4691345,0
+CIEN.US,D,20160323,000000,18.78,18.87,18.27,18.31,3060220,0
+CIEN.US,D,20160324,000000,18.2,18.73,18.01,18.57,2201898,0
+CIEN.US,D,20160328,000000,18.57,18.58,18.19,18.28,1835817,0
+CIEN.US,D,20160329,000000,18.25,18.93,18.15,18.87,2582862,0
+CIEN.US,D,20160330,000000,18.96,19.2,18.66,18.76,2277040,0
+CIEN.US,D,20160331,000000,18.73,19.07,18.68,19.02,1935708,0
+CIEN.US,D,20160401,000000,18.76,19.07,18.7,18.85,1654492,0
+CIEN.US,D,20160404,000000,18.86,18.94,18.55,18.65,1715405,0
+CIEN.US,D,20160405,000000,18.46,18.58,18.32,18.33,1521353,0
+CIEN.US,D,20160406,000000,18.42,18.67,18.28,18.64,1853021,0
+CIEN.US,D,20160407,000000,18.48,18.53,17.66,17.71,4287255,0
+CIEN.US,D,20160408,000000,17.85,18.265,17.83,18.21,3351751,0
+CIEN.US,D,20160411,000000,18.24,18.37,17.89,17.9,2056732,0
+CIEN.US,D,20160412,000000,17.7,17.76,17.35,17.47,4082392,0
+CIEN.US,D,20160413,000000,17.61,18.135,17.61,17.96,2453378,0
+CIEN.US,D,20160414,000000,17.98,18.095,17.71,17.94,2382863,0
+CIEN.US,D,20160415,000000,17.86,17.995,17.54,17.8,2449136,0
+CIEN.US,D,20160418,000000,17.72,18.06,17.57,17.8,1846631,0
+CIEN.US,D,20160419,000000,17.86,17.86,17.26,17.27,2669889,0
+CIEN.US,D,20160420,000000,17.21,17.31,16.895,17.09,5937766,0
+CIEN.US,D,20160421,000000,17.06,17.22,16.62,16.67,6542035,0
+CIEN.US,D,20160422,000000,16.74,17.23,16.71,17.1,3069702,0
+CIEN.US,D,20160425,000000,17.01,17.17,16.73,16.89,2340475,0
+CIEN.US,D,20160426,000000,16.95,17.365,16.89,17.35,2346390,0
+CIEN.US,D,20160427,000000,17,17.44,17,17.4,1894641,0
+CIEN.US,D,20160428,000000,16.95,17.14,16.57,16.63,4292892,0
+CIEN.US,D,20160429,000000,16.71,16.865,16.5,16.83,3483099,0
+CIEN.US,D,20160502,000000,16.82,17.01,16.65,16.81,2396444,0
+CIEN.US,D,20160503,000000,16.67,16.71,16.38,16.49,2370027,0
+CIEN.US,D,20160504,000000,16.5,16.635,16.05,16.06,2618194,0
+CIEN.US,D,20160505,000000,16.14,16.3101,16,16.02,2673011,0
+CIEN.US,D,20160506,000000,15.97,16.285,15.725,16.26,2227928,0
+CIEN.US,D,20160509,000000,16.29,16.35,16.01,16.16,2140587,0
+CIEN.US,D,20160510,000000,16.15,16.4,16.03,16.15,3188320,0
+CIEN.US,D,20160511,000000,16.16,16.3,16.1,16.24,2564599,0
+CIEN.US,D,20160512,000000,16.29,16.37,15.755,15.83,2008273,0
+CIEN.US,D,20160513,000000,15.74,16.05,15.615,15.73,2212718,0
+CIEN.US,D,20160516,000000,15.73,15.98,15.65,15.86,3205884,0
+CIEN.US,D,20160517,000000,15.89,16.54,15.7924,16.16,3461124,0
+CIEN.US,D,20160518,000000,16.06,16.54,15.97,16.31,3922217,0
+CIEN.US,D,20160519,000000,16.32,16.41,15.7,15.89,2780373,0
+CIEN.US,D,20160520,000000,16,16.24,15.95,16.1,1825418,0
+CIEN.US,D,20160523,000000,16.1,16.45,16.03,16.29,2777942,0
+CIEN.US,D,20160524,000000,16.45,16.855,16.4,16.82,3300043,0
+CIEN.US,D,20160525,000000,16.75,16.94,16.66,16.84,1816655,0
+CIEN.US,D,20160526,000000,16.84,16.98,16.77,16.86,1975123,0
+CIEN.US,D,20160527,000000,16.91,17.21,16.78,17.2,2748330,0
+CIEN.US,D,20160531,000000,17.29,17.55,17.2,17.46,2743432,0
+CIEN.US,D,20160601,000000,17.36,17.815,17.32,17.76,4354644,0
+CIEN.US,D,20160602,000000,19.57,20.45,19.33,20.03,15378804,0
+CIEN.US,D,20160603,000000,19.98,21.18,19.9777,21.03,8486473,0
+CIEN.US,D,20160606,000000,21.03,21.38,20.98,21.27,4166918,0
+CIEN.US,D,20160607,000000,21.29,21.75,21.27,21.75,3590267,0
+CIEN.US,D,20160608,000000,21.75,21.87,21.64,21.68,4277408,0
+CIEN.US,D,20160609,000000,21.57,21.69,21.41,21.61,2900419,0
+CIEN.US,D,20160610,000000,21.33,21.6,20.9826,21.12,3387571,0
+CIEN.US,D,20160613,000000,21.07,21.39,20.82,20.86,2698673,0
+CIEN.US,D,20160614,000000,20.85,21.1135,20.75,20.91,2246383,0
+CIEN.US,D,20160615,000000,20.95,21.21,20.84,20.86,2964861,0
+CIEN.US,D,20160616,000000,20.73,20.99,20.52,20.99,2734813,0
+CIEN.US,D,20160617,000000,20.94,20.99,20.58,20.65,3199422,0
+CIEN.US,D,20160620,000000,20.93,21.01,20.62,20.64,1605020,0
+CIEN.US,D,20160621,000000,20.4,20.46,20.13,20.3,2484518,0
+CIEN.US,D,20160622,000000,20.33,20.5,20.07,20.11,2209547,0
+CIEN.US,D,20160623,000000,20.24,20.59,20.19,20.59,2435668,0
+CIEN.US,D,20160624,000000,19.5,19.79,19.08,19.11,6179595,0
+CIEN.US,D,20160627,000000,19.04,19.04,17.86,17.95,4342785,0
+CIEN.US,D,20160628,000000,18.24,18.41,17.705,18.34,4967253,0
+CIEN.US,D,20160629,000000,18.52,18.72,18.04,18.64,4625174,0
+CIEN.US,D,20160630,000000,18.66,18.84,18.48,18.75,2936318,0
+CIEN.US,D,20160701,000000,18.75,19.05,18.28,18.47,2104354,0
+CIEN.US,D,20160705,000000,18.26,18.36,17.9,18,2465131,0
+CIEN.US,D,20160706,000000,17.89,18.15,17.59,18.09,3296076,0
+CIEN.US,D,20160707,000000,18.23,18.5,18.1499,18.37,2326897,0
+CIEN.US,D,20160708,000000,18.56,19.16,18.56,19.09,3404527,0
+CIEN.US,D,20160711,000000,19.19,19.42,19.0246,19.39,2525504,0
+CIEN.US,D,20160712,000000,19.56,20.01,19.455,19.95,3638418,0
+CIEN.US,D,20160713,000000,20.17,20.22,19.58,19.68,3722446,0
+CIEN.US,D,20160714,000000,19.92,19.98,19.48,19.48,2083300,0
+CIEN.US,D,20160715,000000,19.57,20.2,19.35,20,5454857,0
+CIEN.US,D,20160718,000000,20.05,20.25,19.98,20.17,2270271,0
+CIEN.US,D,20160719,000000,20.21,20.33,19.94,20.01,1769369,0
+CIEN.US,D,20160720,000000,20.11,20.289,20,20.26,1415874,0
+CIEN.US,D,20160721,000000,20.15,20.27,19.89,19.94,1559328,0
+CIEN.US,D,20160722,000000,19.93,20.11,19.695,20.08,1386696,0
+CIEN.US,D,20160725,000000,20.15,20.47,19.97,20.31,1661781,0
+CIEN.US,D,20160726,000000,20.32,20.68,20.32,20.52,1725748,0
+CIEN.US,D,20160727,000000,20.5,20.79,20.15,20.41,1835161,0
+CIEN.US,D,20160728,000000,18.84,19.39,18.5,19.39,9424828,0
+CIEN.US,D,20160729,000000,19.42,19.515,18.895,19.19,3445330,0
+CIEN.US,D,20160801,000000,19.2,19.44,19.17,19.24,1687957,0
+CIEN.US,D,20160802,000000,19.29,19.29,18.72,18.76,2700979,0
+CIEN.US,D,20160803,000000,18.86,19.55,18.86,19.53,2757425,0
+CIEN.US,D,20160804,000000,19.49,19.8389,19.49,19.71,2453909,0
+CIEN.US,D,20160805,000000,19.85,20.359,19.787,20.22,1961088,0
+CIEN.US,D,20160808,000000,20.32,20.41,19.9,19.98,1208572,0
+CIEN.US,D,20160809,000000,20.19,20.41,20.07,20.28,1925439,0
+CIEN.US,D,20160810,000000,20.45,20.64,20.094,20.5,1974472,0
+CIEN.US,D,20160811,000000,20.54,20.74,20.38,20.6,1838319,0
+CIEN.US,D,20160812,000000,20.57,20.88,20.5,20.81,2385292,0
+CIEN.US,D,20160815,000000,20.84,21.48,20.74,21.32,3205467,0
+CIEN.US,D,20160816,000000,21.27,22.155,21.21,21.88,4850347,0
+CIEN.US,D,20160817,000000,21.81,21.83,21.18,21.26,3396263,0
+CIEN.US,D,20160818,000000,21.19,21.59,21.011,21.5,1813078,0
+CIEN.US,D,20160819,000000,21.45,21.7,21.39,21.58,1875413,0
+CIEN.US,D,20160822,000000,21.55,21.9,21.5,21.87,2412848,0
+CIEN.US,D,20160823,000000,22,22.07,21.88,21.93,2267899,0
+CIEN.US,D,20160824,000000,21.96,22.21,21.82,21.88,1719833,0
+CIEN.US,D,20160825,000000,21.79,21.87,21.26,21.8,1939175,0
+CIEN.US,D,20160826,000000,21.79,21.8184,21.41,21.64,1748381,0
+CIEN.US,D,20160829,000000,21.67,21.73,21.55,21.67,1957939,0
+CIEN.US,D,20160830,000000,21.7,21.99,21.58,21.73,1658354,0
+CIEN.US,D,20160831,000000,21.74,21.85,21.2742,21.45,4491554,0
+CIEN.US,D,20160901,000000,22.32,23.6,22.25,23.17,12256635,0
+CIEN.US,D,20160902,000000,22.93,23.15,22.29,22.89,4302194,0
+CIEN.US,D,20160906,000000,22.87,23.15,22.82,22.98,2406099,0
+CIEN.US,D,20160907,000000,23.5,23.5,22.66,22.75,2434783,0
+CIEN.US,D,20160908,000000,22.75,22.81,22.045,22.18,3180698,0
+CIEN.US,D,20160909,000000,22.26,22.54,21.61,21.66,5730093,0
+CIEN.US,D,20160912,000000,21.42,21.92,21.3526,21.84,3193958,0
+CIEN.US,D,20160913,000000,21.66,21.97,21.17,21.29,2887855,0
+CIEN.US,D,20160914,000000,21.3,21.48,20.95,21.08,2318330,0
+CIEN.US,D,20160915,000000,21.1,21.26,20.97,21.16,2777953,0
+CIEN.US,D,20160916,000000,21.17,21.275,20.8237,21.24,3780897,0
+CIEN.US,D,20160919,000000,21.44,22.05,21.37,21.77,2774270,0
+CIEN.US,D,20160920,000000,21.72,21.8715,21.45,21.46,1504990,0
+CIEN.US,D,20160921,000000,21.37,21.9,21.37,21.83,2306634,0
+CIEN.US,D,20160922,000000,22.05,22.35,21.98,22.26,2275477,0
+CIEN.US,D,20160923,000000,22.15,22.39,22.1,22.16,1927501,0
+CIEN.US,D,20160926,000000,21.96,22.2,21.82,22.03,1529394,0
+CIEN.US,D,20160927,000000,21.98,22.66,21.87,22.65,2283633,0
+CIEN.US,D,20160928,000000,22.65,22.86,22.36,22.41,2318764,0
+CIEN.US,D,20160929,000000,22.37,22.3975,21.94,21.95,1707465,0
+CIEN.US,D,20160930,000000,21.96,22.15,21.51,21.8,2881148,0
+CIEN.US,D,20161003,000000,21.71,21.81,21.22,21.3,2426890,0
+CIEN.US,D,20161004,000000,21.37,21.57,21.03,21.19,2588796,0
+CIEN.US,D,20161005,000000,21.38,22.41,21.29,21.95,2838986,0
+CIEN.US,D,20161006,000000,22.03,23.09,21.94,22.67,3463864,0
+CIEN.US,D,20161007,000000,22.64,22.79,22.17,22.33,2375351,0
+CIEN.US,D,20161010,000000,22.5,22.64,22.3,22.32,1760260,0
+CIEN.US,D,20161011,000000,22.28,22.28,21.38,21.42,2970912,0
+CIEN.US,D,20161012,000000,21.04,21.18,20.45,20.96,5481376,0
+CIEN.US,D,20161013,000000,20.67,20.855,20.33,20.84,2339876,0
+CIEN.US,D,20161014,000000,20.95,21.33,20.62,20.8,3344640,0
+CIEN.US,D,20161017,000000,20.72,20.87,20.21,20.21,2190186,0
+CIEN.US,D,20161018,000000,20.53,20.57,20.16,20.34,1580704,0
+CIEN.US,D,20161019,000000,20.3,20.73,20.215,20.65,1173479,0
+CIEN.US,D,20161020,000000,20.44,20.45,19.88,20.12,4658802,0
+CIEN.US,D,20161021,000000,20,20.0285,19.69,19.93,3189499,0
+CIEN.US,D,20161024,000000,20.15,20.23,19.95,20.05,1496595,0
+CIEN.US,D,20161025,000000,20.04,20.07,19.66,19.89,1532880,0
+CIEN.US,D,20161026,000000,20.21,20.67,20.01,20.39,2241591,0
+CIEN.US,D,20161027,000000,20.46,20.46,19.48,19.55,3624553,0
+CIEN.US,D,20161028,000000,19.52,20,19.4,19.51,2371173,0
+CIEN.US,D,20161031,000000,19.54,19.67,19.3,19.38,2608788,0
+CIEN.US,D,20161101,000000,19.46,19.466,18.94,19.21,2711135,0
+CIEN.US,D,20161102,000000,19.44,19.92,19.16,19.34,2969164,0
+CIEN.US,D,20161103,000000,19.37,19.5,19.12,19.27,1699505,0
+CIEN.US,D,20161104,000000,19.2,19.545,19.04,19.25,1711393,0
+CIEN.US,D,20161107,000000,19.67,20.53,19.66,20.34,3282184,0
+CIEN.US,D,20161108,000000,20.25,20.88,20.1,20.51,1944789,0
+CIEN.US,D,20161109,000000,19.92,20.975,19.8,20.9,2395431,0
+CIEN.US,D,20161110,000000,21.09,21.6,20.65,21.18,2483706,0
+CIEN.US,D,20161111,000000,21.05,21.78,20.9,21.74,2779781,0
+CIEN.US,D,20161114,000000,22.27,22.75,22.055,22.5,3542598,0
+CIEN.US,D,20161115,000000,22.42,22.82,22.23,22.64,2101759,0
+CIEN.US,D,20161116,000000,22.33,22.81,22.33,22.53,2147853,0
+CIEN.US,D,20161117,000000,22.18,22.28,21.77,21.96,2501849,0
+CIEN.US,D,20161118,000000,22.16,22.19,21.805,21.93,1638699,0
+CIEN.US,D,20161121,000000,22.01,22.25,21.84,21.95,1197794,0
+CIEN.US,D,20161122,000000,21.94,21.99,21.64,21.95,1718615,0
+CIEN.US,D,20161123,000000,21.92,22.3093,21.84,22.28,1478500,0
+CIEN.US,D,20161125,000000,22.46,22.5,22.24,22.45,557334,0
+CIEN.US,D,20161128,000000,22.22,22.28,21.41,21.43,2704711,0
+CIEN.US,D,20161129,000000,21.51,21.96,21.45,21.66,2773833,0
+CIEN.US,D,20161130,000000,21.87,21.91,21.435,21.45,2376461,0
+CIEN.US,D,20161201,000000,21.36,21.66,20.67,20.75,1960000,0
+CIEN.US,D,20161202,000000,20.67,20.71,20.25,20.45,3777409,0
+CIEN.US,D,20161205,000000,20.8,21.34,20.6501,21.16,2586786,0
+CIEN.US,D,20161206,000000,21.25,21.28,20.92,21,4878615,0
+CIEN.US,D,20161207,000000,21.05,21.65,20.94,21.6,3088163,0
+CIEN.US,D,20161208,000000,23.13,24.985,22.7813,24.87,15169261,0
+CIEN.US,D,20161209,000000,24.98,25.18,24.36,24.67,5669032,0
+CIEN.US,D,20161212,000000,24.64,24.749,23.73,23.99,4066525,0
+CIEN.US,D,20161213,000000,24.03,24.36,23.705,23.9,3996550,0
+CIEN.US,D,20161214,000000,23.91,24.2,23.6,23.69,2482482,0
+CIEN.US,D,20161215,000000,23.71,24.31,23.71,23.78,3713289,0
+CIEN.US,D,20161216,000000,23.81,23.9334,23.22,23.27,4494144,0
+CIEN.US,D,20161219,000000,23.81,24.309,23.75,24.05,3906369,0
+CIEN.US,D,20161220,000000,24.41,24.97,24.33,24.84,4635540,0
+CIEN.US,D,20161221,000000,24.6,24.88,24.47,24.81,2894517,0
+CIEN.US,D,20161222,000000,24.68,25,24.41,24.53,2315105,0
+CIEN.US,D,20161223,000000,24.47,24.6647,24.35,24.63,1110723,0
+CIEN.US,D,20161227,000000,24.79,25.19,24.74,24.91,1736823,0
+CIEN.US,D,20161228,000000,24.96,24.9631,24.18,24.24,2061570,0
+CIEN.US,D,20161229,000000,24.17,24.59,24.17,24.48,1526937,0
+CIEN.US,D,20161230,000000,24.53,24.66,24.28,24.41,1747973,0
+CIEN.US,D,20170103,000000,24.47,24.98,24.24,24.43,2384158,0
+CIEN.US,D,20170104,000000,24.38,24.9,24.34,24.74,2021910,0
+CIEN.US,D,20170105,000000,24.82,25.08,24.13,24.3,2324950,0
+CIEN.US,D,20170106,000000,24.33,24.37,23.87,24.2,3230743,0
+CIEN.US,D,20170109,000000,24.12,24.4199,24.01,24.23,1927422,0
+CIEN.US,D,20170110,000000,24.23,24.4,23.975,24.1,2232208,0
+CIEN.US,D,20170111,000000,24.07,24.55,23.9,24.39,2748004,0
+CIEN.US,D,20170112,000000,24.57,24.57,23.76,24.12,1689715,0
+CIEN.US,D,20170113,000000,24.47,24.85,24.461,24.53,2412994,0
+CIEN.US,D,20170117,000000,24.25,24.28,23.53,23.72,2409932,0
+CIEN.US,D,20170118,000000,24.01,24.19,23.81,23.95,1710965,0
+CIEN.US,D,20170119,000000,24.41,24.59,24.005,24.06,2181366,0
+CIEN.US,D,20170120,000000,24.1,24.31,23.81,24.04,1243948,0
+CIEN.US,D,20170123,000000,23.92,24.11,23.62,23.94,1544639,0
+CIEN.US,D,20170124,000000,23.92,24.785,23.89,24.65,2285668,0
+CIEN.US,D,20170125,000000,24.89,25.32,24.85,25.18,3883771,0
+CIEN.US,D,20170126,000000,25.23,25.321,24.565,24.9,3602435,0
+CIEN.US,D,20170127,000000,24.66,25.01,24.505,24.61,1470772,0
+CIEN.US,D,20170130,000000,24.37,24.4,23.97,24.33,1578459,0
+CIEN.US,D,20170131,000000,24.07,24.38,23.93,24.34,2104092,0
+CIEN.US,D,20170201,000000,24.57,24.63,24,24.08,1646341,0
+CIEN.US,D,20170202,000000,24.08,24.57,23.75,24.46,2241577,0
+CIEN.US,D,20170203,000000,24.64,24.73,24.42,24.57,1306515,0
+CIEN.US,D,20170206,000000,24.39,24.4,24.075,24.12,1252756,0
+CIEN.US,D,20170207,000000,24.21,24.378,23.95,24.06,1583930,0
+CIEN.US,D,20170208,000000,24.03,24.22,23.66,24.22,1863950,0
+CIEN.US,D,20170209,000000,24.19,24.78,24.16,24.38,2661597,0
+CIEN.US,D,20170210,000000,24.83,25.06,24.62,24.98,2336510,0
+CIEN.US,D,20170213,000000,25.25,25.715,25.1,25.54,3529695,0
+CIEN.US,D,20170214,000000,25.47,25.785,25.33,25.63,1202300,0
+CIEN.US,D,20170215,000000,25.48,25.63,25.105,25.37,2045393,0
+CIEN.US,D,20170216,000000,25.69,25.8,25.35,25.45,3014020,0
+CIEN.US,D,20170217,000000,25.42,25.745,25.15,25.6,1820804,0
+CIEN.US,D,20170221,000000,25.81,26.04,25.65,25.9,2461513,0
+CIEN.US,D,20170222,000000,25.84,26,25.62,25.81,1860584,0
+CIEN.US,D,20170223,000000,25.89,25.93,25.16,25.69,2295651,0
+CIEN.US,D,20170224,000000,25.22,25.77,25.17,25.75,1225030,0
+CIEN.US,D,20170227,000000,25.89,26.49,25.64,26.29,4674664,0
+CIEN.US,D,20170228,000000,26.36,26.63,26.18,26.34,3891903,0
+CIEN.US,D,20170301,000000,26.78,26.84,26.14,26.41,2333698,0
+CIEN.US,D,20170302,000000,26.29,26.5893,26.11,26.39,2850704,0
+CIEN.US,D,20170303,000000,25.89,26.24,25.64,26.1,3591431,0
+CIEN.US,D,20170306,000000,25.96,26.12,25.61,25.8,2482592,0
+CIEN.US,D,20170307,000000,25.87,26.26,25.64,26.17,4386989,0
+CIEN.US,D,20170308,000000,24.86,25.14,23.52,23.97,16712260,0
+CIEN.US,D,20170309,000000,24.09,24.09,23.4101,23.69,8366321,0
+CIEN.US,D,20170310,000000,23.66,23.9,23.42,23.66,5027546,0
+CIEN.US,D,20170313,000000,23.66,23.72,23.085,23.27,4875831,0
+CIEN.US,D,20170314,000000,23.05,23.24,22.73,22.85,5517527,0
+CIEN.US,D,20170315,000000,22.87,23.81,22.85,23.74,5485828,0
+CIEN.US,D,20170316,000000,23.41,23.88,23.41,23.58,2983349,0
+CIEN.US,D,20170317,000000,23.76,23.85,23.53,23.78,3484332,0
+CIEN.US,D,20170320,000000,23.79,23.9,23.56,23.74,2043590,0
+CIEN.US,D,20170321,000000,23.93,24.38,23.52,23.53,3400227,0
+CIEN.US,D,20170322,000000,23.44,23.795,23.18,23.76,2323386,0
+CIEN.US,D,20170323,000000,23.62,23.87,23.4647,23.64,2906890,0
+CIEN.US,D,20170324,000000,23.49,23.79,23.455,23.61,1857310,0
+CIEN.US,D,20170327,000000,23.25,23.71,23.115,23.67,2116394,0
+CIEN.US,D,20170328,000000,23.6,23.79,23.49,23.51,1991018,0
+CIEN.US,D,20170329,000000,23.53,23.56,23.21,23.33,1833177,0
+CIEN.US,D,20170330,000000,23.37,23.815,23.34,23.73,1979623,0
+CIEN.US,D,20170331,000000,23.63,23.81,23.46,23.61,1926822,0
+CIEN.US,D,20170403,000000,23.6,23.805,22.94,23.07,2189302,0
+CIEN.US,D,20170404,000000,22.96,23.22,22.63,22.76,2512571,0
+CIEN.US,D,20170405,000000,22.9,22.91,21.86,22,3264719,0
+CIEN.US,D,20170406,000000,21.98,22.4,21.95,22.07,3320859,0
+CIEN.US,D,20170407,000000,22,22.26,21.93,21.96,2680334,0
+CIEN.US,D,20170410,000000,21.9,22.1002,21.72,21.93,3155652,0
+CIEN.US,D,20170411,000000,21.91,22.115,21.685,21.84,2571516,0
+CIEN.US,D,20170412,000000,21.86,21.885,21.43,21.6,1620425,0
+CIEN.US,D,20170413,000000,21.72,22.22,21.65,21.66,2856487,0
+CIEN.US,D,20170417,000000,21.66,21.915,21.55,21.84,1990217,0
+CIEN.US,D,20170418,000000,21.7,22.27,21.55,22.17,3200909,0
+CIEN.US,D,20170419,000000,22.36,22.36,21.67,21.71,4188890,0
+CIEN.US,D,20170420,000000,21.81,22.02,21.67,21.88,2330719,0
+CIEN.US,D,20170421,000000,21.77,22.13,21.74,21.77,1801288,0
+CIEN.US,D,20170424,000000,22.11,22.5,21.86,22.45,5160833,0
+CIEN.US,D,20170425,000000,22.6,23.225,22.57,23.08,4126964,0
+CIEN.US,D,20170426,000000,23.17,23.37,22.89,23.14,2602727,0
+CIEN.US,D,20170427,000000,23.25,23.44,23.11,23.15,1444059,0
+CIEN.US,D,20170428,000000,23.21,23.21,22.85,22.91,2048723,0
+CIEN.US,D,20170501,000000,22.96,23.02,22.78,22.91,1598841,0
+CIEN.US,D,20170502,000000,22.9,22.99,22.52,22.69,1672090,0
+CIEN.US,D,20170503,000000,22.58,22.89,22.47,22.67,2723104,0
+CIEN.US,D,20170504,000000,22.79,22.96,22.48,22.79,2408124,0
+CIEN.US,D,20170505,000000,23,23.07,22.74,23.06,1171663,0
+CIEN.US,D,20170508,000000,23.07,23.16,22.89,23.12,1126364,0
+CIEN.US,D,20170509,000000,23.19,23.55,23.14,23.48,1581244,0
+CIEN.US,D,20170510,000000,23.37,23.74,23.3,23.64,2470702,0
+CIEN.US,D,20170511,000000,23.55,23.69,23.26,23.54,1266400,0
+CIEN.US,D,20170512,000000,23.52,23.76,23.18,23.64,1535452,0
+CIEN.US,D,20170515,000000,23.7,24.09,23.67,24.09,2264459,0
+CIEN.US,D,20170516,000000,24.19,24.25,23.91,24.22,2361142,0
+CIEN.US,D,20170517,000000,23.81,23.86,22.98,23.03,3049147,0
+CIEN.US,D,20170518,000000,22.75,22.925,22.3487,22.68,3565849,0
+CIEN.US,D,20170519,000000,22.79,23.095,22.66,22.95,1681742,0
+CIEN.US,D,20170522,000000,23.84,24.65,23.56,24.42,4609347,0
+CIEN.US,D,20170523,000000,24.5,24.63,24.26,24.35,2440726,0
+CIEN.US,D,20170524,000000,23.39,23.63,22.98,23.33,4739852,0
+CIEN.US,D,20170525,000000,23.43,23.51,23,23.29,3008590,0
+CIEN.US,D,20170526,000000,23.26,23.87,23.14,23.8,2715801,0
+CIEN.US,D,20170530,000000,23.8,23.9199,23.45,23.59,4447174,0
+CIEN.US,D,20170531,000000,23.71,23.91,23.15,23.48,7661044,0
+CIEN.US,D,20170601,000000,26.29,27.98,26.2005,27.19,21993468,0
+CIEN.US,D,20170602,000000,27,27.69,26.98,27.5,8739463,0
+CIEN.US,D,20170605,000000,27.42,27.5,26.66,26.8,7050873,0
+CIEN.US,D,20170606,000000,26.67,27.2915,26.52,26.56,6952073,0
+CIEN.US,D,20170607,000000,26.62,26.75,26.35,26.6,3901374,0
+CIEN.US,D,20170608,000000,26.6,26.7,26.25,26.25,4512608,0
+CIEN.US,D,20170609,000000,26.3,26.45,25.0851,25.37,5697664,0
+CIEN.US,D,20170612,000000,25.18,25.88,24.83,25.39,5233669,0
+CIEN.US,D,20170613,000000,25.6,25.99,25.52,25.75,2501789,0
+CIEN.US,D,20170614,000000,25.93,25.94,25.23,25.44,2305829,0
+CIEN.US,D,20170615,000000,25.04,25.68,25.01,25.6,1804422,0
+CIEN.US,D,20170616,000000,25.49,25.72,25.34,25.43,2698862,0
+CIEN.US,D,20170619,000000,25.54,25.92,25.5,25.92,2103200,0
+CIEN.US,D,20170620,000000,25.83,25.9,25.45,25.46,1592134,0
+CIEN.US,D,20170621,000000,25.29,25.64,25.18,25.52,1883333,0
+CIEN.US,D,20170622,000000,25.6,26.09,25.42,25.94,5582654,0
+CIEN.US,D,20170623,000000,25.99,26.53,25.75,26.42,3376210,0
+CIEN.US,D,20170626,000000,26.51,26.71,25.97,26.16,2438241,0
+CIEN.US,D,20170627,000000,26.1,26.21,25.77,25.77,2150188,0
+CIEN.US,D,20170628,000000,25.91,26.395,25.75,26.3,2040923,0
+CIEN.US,D,20170629,000000,26.04,26.36,25.13,25.41,5316579,0
+CIEN.US,D,20170630,000000,25.47,25.65,25.01,25.02,2905691,0
+CIEN.US,D,20170703,000000,25.26,25.405,25,25.19,992628,0
+CIEN.US,D,20170705,000000,25.19,25.28,24.8665,25.19,1526496,0
+CIEN.US,D,20170706,000000,24.87,25.29,24.65,24.94,1979974,0
+CIEN.US,D,20170707,000000,24.99,25.63,24.98,25.58,2210166,0
+CIEN.US,D,20170710,000000,25.73,26.04,25.6219,25.87,2460609,0
+CIEN.US,D,20170711,000000,25.87,25.995,25.71,25.9,1666246,0
+CIEN.US,D,20170712,000000,26.1,26.26,25.86,25.98,1920664,0
+CIEN.US,D,20170713,000000,26.2,26.28,25.78,25.8,1717036,0
+CIEN.US,D,20170714,000000,25.69,26,25.45,25.67,2015072,0
+CIEN.US,D,20170717,000000,25.7,25.7,25.26,25.36,1807101,0
+CIEN.US,D,20170718,000000,25.11,25.2118,24.7801,24.97,2790556,0
+CIEN.US,D,20170719,000000,25.11,25.71,25.1,25.58,1875575,0
+CIEN.US,D,20170720,000000,25.75,25.87,25.28,25.84,1968754,0
+CIEN.US,D,20170721,000000,25.86,26.11,25.71,26.1,1727044,0
+CIEN.US,D,20170724,000000,26.1,26.52,26,26.51,1812154,0
+CIEN.US,D,20170725,000000,26.6,26.81,26.38,26.8,1979977,0
+CIEN.US,D,20170726,000000,26.83,26.92,26,26.06,2266627,0
+CIEN.US,D,20170727,000000,26.24,26.36,25.31,25.61,2892301,0
+CIEN.US,D,20170728,000000,25.42,25.75,25.17,25.43,1803501,0
+CIEN.US,D,20170731,000000,25.54,25.85,25.47,25.75,2658439,0
+CIEN.US,D,20170801,000000,25.96,26.32,25.64,25.99,1856946,0
+CIEN.US,D,20170802,000000,26.07,26.07,25.64,25.81,2311747,0
+CIEN.US,D,20170803,000000,25.9,26.06,25.52,25.64,1916694,0
+CIEN.US,D,20170804,000000,25.59,25.65,24.78,24.85,3026362,0
+CIEN.US,D,20170807,000000,24.87,25.22,24.84,25.18,1533107,0
+CIEN.US,D,20170808,000000,25.15,25.62,25.08,25.41,2828772,0
+CIEN.US,D,20170809,000000,25.23,25.45,24.87,24.94,3183577,0
+CIEN.US,D,20170810,000000,24.68,24.81,23.98,23.99,3806296,0
+CIEN.US,D,20170811,000000,23.96,24.28,23.9,24.17,2548235,0
+CIEN.US,D,20170814,000000,24.38,24.7,24.3,24.68,1959074,0
+CIEN.US,D,20170815,000000,24.65,24.65,24.3,24.32,1413794,0
+CIEN.US,D,20170816,000000,24.36,24.49,24.061,24.12,1269423,0
+CIEN.US,D,20170817,000000,23.93,24.25,23.5,23.51,2312825,0
+CIEN.US,D,20170818,000000,23.32,23.6318,23.3031,23.37,1884343,0
+CIEN.US,D,20170821,000000,23.35,23.49,23.1,23.14,1879095,0
+CIEN.US,D,20170822,000000,23.27,23.47,23.14,23.47,1398888,0
+CIEN.US,D,20170823,000000,23.31,24.02,23.115,23.95,4353157,0
+CIEN.US,D,20170824,000000,24.24,24.36,23.6,23.71,3259914,0
+CIEN.US,D,20170825,000000,23.82,24.025,23.605,23.87,1718592,0
+CIEN.US,D,20170828,000000,24.08,24.14,23.61,23.74,2427211,0
+CIEN.US,D,20170829,000000,23.5,23.915,23.31,23.87,2263974,0
+CIEN.US,D,20170830,000000,24.54,24.78,24.115,24.27,8429803,0
+CIEN.US,D,20170831,000000,22.16,22.6699,21.35,21.61,27222140,0
+CIEN.US,D,20170901,000000,21.8,22.1,21.505,22.06,7708989,0
+CIEN.US,D,20170905,000000,21.89,22,21.54,21.7,5346071,0
+CIEN.US,D,20170906,000000,21.81,21.9,21.56,21.82,3808854,0
+CIEN.US,D,20170907,000000,21.78,21.92,21.42,21.65,3335974,0
+CIEN.US,D,20170908,000000,21.47,21.77,21.47,21.72,2904219,0
+CIEN.US,D,20170911,000000,21.94,22.1,21.6,21.64,2827126,0
+CIEN.US,D,20170912,000000,21.78,22.2,21.71,22.15,4374688,0
+CIEN.US,D,20170913,000000,21.98,22.2,21.76,21.96,4538624,0
+CIEN.US,D,20170914,000000,21.86,21.97,21.55,21.58,2986210,0
+CIEN.US,D,20170915,000000,21.6,21.98,21.57,21.96,3330238,0
+CIEN.US,D,20170918,000000,22,22.37,21.99,22.34,3066860,0
+CIEN.US,D,20170919,000000,22.41,22.425,22.01,22.08,2169281,0
+CIEN.US,D,20170920,000000,21.86,21.965,21.22,21.5,4948717,0
+CIEN.US,D,20170921,000000,21.2,21.65,21.01,21.38,3360807,0
+CIEN.US,D,20170922,000000,21.26,21.78,21.26,21.57,2178797,0
+CIEN.US,D,20170925,000000,21.4,21.49,20.86,21.11,3411695,0
+CIEN.US,D,20170926,000000,21.15,21.65,21.125,21.49,3192358,0
+CIEN.US,D,20170927,000000,21.71,22.35,21.654,22.14,3470851,0
+CIEN.US,D,20170928,000000,22.12,22.225,21.98,22.07,3432337,0
+CIEN.US,D,20170929,000000,22.05,22.24,21.85,21.97,2319375,0
+CIEN.US,D,20171002,000000,21.99,22.57,21.99,22.56,2202530,0
+CIEN.US,D,20171003,000000,22.59,22.63,22.16,22.26,2481599,0
+CIEN.US,D,20171004,000000,22.22,22.31,21.97,22.1,2482357,0
+CIEN.US,D,20171005,000000,22.17,22.345,22.08,22.22,2198941,0
+CIEN.US,D,20171006,000000,22.11,22.36,22.11,22.21,1866212,0
+CIEN.US,D,20171009,000000,22.22,22.37,21.78,22.04,2005972,0
+CIEN.US,D,20171010,000000,22.14,22.2,21.67,21.74,2208222,0
+CIEN.US,D,20171011,000000,21.65,21.885,21.51,21.6,2614948,0
+CIEN.US,D,20171012,000000,21.4,22.1,21.13,21.77,2853622,0
+CIEN.US,D,20171013,000000,21.72,21.89,21.58,21.87,1468175,0
+CIEN.US,D,20171016,000000,21.83,21.84,21.12,21.29,4014957,0
+CIEN.US,D,20171017,000000,21.32,21.47,21.12,21.25,4313644,0
+CIEN.US,D,20171018,000000,21.47,21.585,21.27,21.42,2098049,0
+CIEN.US,D,20171019,000000,21.1,21.73,21.1,21.41,2119098,0
+CIEN.US,D,20171020,000000,21.65,22.04,21.45,21.94,2313652,0
+CIEN.US,D,20171023,000000,21.94,22.13,21.82,22.05,2083835,0
+CIEN.US,D,20171024,000000,22.05,22.37,22.05,22.16,2575011,0
+CIEN.US,D,20171025,000000,21.98,22.17,21.66,21.85,3004819,0
+CIEN.US,D,20171026,000000,21.47,21.59,21.14,21.23,3344371,0
+CIEN.US,D,20171027,000000,21.41,21.5,20.89,20.93,4860859,0
+CIEN.US,D,20171030,000000,20.52,21,20.46,20.81,2865651,0
+CIEN.US,D,20171031,000000,20.96,21.43,20.91,21.27,2855873,0
+CIEN.US,D,20171101,000000,21.51,21.51,20.86,20.88,2099319,0
+CIEN.US,D,20171102,000000,20.63,20.63,19.52,19.76,7177344,0
+CIEN.US,D,20171103,000000,19.94,20.22,19.76,20.14,2864334,0
+CIEN.US,D,20171106,000000,20.3,20.72,20.19,20.4,1673665,0
+CIEN.US,D,20171107,000000,20.19,20.35,19.91,19.96,2487718,0
+CIEN.US,D,20171108,000000,20,20.54,19.715,20.49,2181556,0
+CIEN.US,D,20171109,000000,20.03,20.31,19.485,19.57,5243825,0
+CIEN.US,D,20171110,000000,19.65,20.11,19.613,19.94,2795833,0
+CIEN.US,D,20171113,000000,19.76,19.95,19.63,19.69,3661555,0
+CIEN.US,D,20171114,000000,19.74,19.935,19.61,19.65,2313273,0
+CIEN.US,D,20171115,000000,19.5,19.99,19.4001,19.84,3051643,0
+CIEN.US,D,20171116,000000,20,20.5,19.93,20.4,2973899,0
+CIEN.US,D,20171117,000000,20.36,20.4833,20.18,20.21,2518983,0
+CIEN.US,D,20171120,000000,20.21,20.74,20.195,20.49,2052831,0
+CIEN.US,D,20171121,000000,20.55,20.8,20.44,20.52,2087187,0
+CIEN.US,D,20171122,000000,20.58,21.13,20.58,20.84,1602284,0
+CIEN.US,D,20171124,000000,20.79,21.08,20.79,20.98,676544,0
+CIEN.US,D,20171127,000000,21.61,21.9375,21.25,21.48,3730575,0
+CIEN.US,D,20171128,000000,21.65,21.69,21.375,21.61,1820582,0
+CIEN.US,D,20171129,000000,21.61,21.7,21.18,21.36,3062201,0
+CIEN.US,D,20171130,000000,21.46,22,21.41,21.75,2673023,0
+CIEN.US,D,20171201,000000,21.53,21.8,21.14,21.73,2891089,0
+CIEN.US,D,20171204,000000,21.92,22.03,21.43,21.6,3235120,0
+CIEN.US,D,20171205,000000,21.31,21.76,21.01,21.44,3446418,0
+CIEN.US,D,20171206,000000,21.28,21.55,21.1,21.17,5204550,0
+CIEN.US,D,20171207,000000,21.75,21.81,19.99,20.76,15364045,0
+CIEN.US,D,20171208,000000,20.5,21.3,20.3,20.93,5960151,0
+CIEN.US,D,20171211,000000,20.96,21.8,20.96,21.77,4290757,0
+CIEN.US,D,20171212,000000,21.83,21.84,21.5307,21.58,5586636,0
+CIEN.US,D,20171213,000000,21.58,21.87,21.46,21.5,3358011,0
+CIEN.US,D,20171214,000000,21.54,21.57,21.17,21.25,2355862,0
+CIEN.US,D,20171215,000000,21.31,21.54,21.24,21.33,3357297,0
+CIEN.US,D,20171218,000000,21.35,21.5601,21.06,21.07,3326676,0
+CIEN.US,D,20171219,000000,21.07,21.355,20.95,21.07,3055014,0
+CIEN.US,D,20171220,000000,21.09,21.41,20.98,21.38,2231419,0
+CIEN.US,D,20171221,000000,21.17,21.71,21.15,21.62,2507444,0
+CIEN.US,D,20171222,000000,21.59,21.785,21.33,21.69,2041611,0
+CIEN.US,D,20171226,000000,21.63,21.86,21.49,21.69,2254446,0
+CIEN.US,D,20171227,000000,21.69,21.845,21.52,21.55,1398746,0
+CIEN.US,D,20171228,000000,21.56,21.63,21.16,21.39,2029410,0
+CIEN.US,D,20171229,000000,21,21.155,20.705,20.93,2746037,0
+CIEN.US,D,20180102,000000,21.06,21.25,20.98,21.22,1898067,0
+CIEN.US,D,20180103,000000,21.28,21.52,21.21,21.4,2008702,0
+CIEN.US,D,20180104,000000,21.65,22.02,21.62,21.78,3703051,0
+CIEN.US,D,20180105,000000,21.92,21.9401,21.525,21.54,2943756,0
+CIEN.US,D,20180108,000000,21.6,22.32,21.42,22.17,2817845,0
+CIEN.US,D,20180109,000000,22.28,22.28,21.905,21.93,2287838,0
+CIEN.US,D,20180110,000000,21.86,21.92,21.64,21.67,1451105,0
+CIEN.US,D,20180111,000000,21.81,21.94,21.69,21.88,1995436,0
+CIEN.US,D,20180112,000000,21.96,22.08,21.79,21.94,1866296,0
+CIEN.US,D,20180116,000000,22.66,22.93,22.48,22.56,3737538,0
+CIEN.US,D,20180117,000000,22.57,22.99,22.3703,22.87,2830701,0
+CIEN.US,D,20180118,000000,22.88,22.88,21.98,22.04,4272103,0
+CIEN.US,D,20180119,000000,22.11,22.195,21.8,21.85,3178780,0
+CIEN.US,D,20180122,000000,21.8,22.12,21.5,22.12,3632815,0
+CIEN.US,D,20180123,000000,22.19,22.44,21.95,22.01,1382680,0
+CIEN.US,D,20180124,000000,22.05,22.1,21.43,21.58,2727073,0
+CIEN.US,D,20180125,000000,21.66,21.76,21.14,21.27,2080784,0
+CIEN.US,D,20180126,000000,21.35,21.59,21.26,21.42,1043755,0
+CIEN.US,D,20180129,000000,21.4,21.58,21.27,21.28,1696693,0
+CIEN.US,D,20180130,000000,21.17,21.45,21.15,21.35,2022441,0
+CIEN.US,D,20180131,000000,21.36,21.5,21.23,21.28,1504600,0
+CIEN.US,D,20180201,000000,21.35,21.98,21.3,21.91,2607490,0
+CIEN.US,D,20180202,000000,21.82,22.33,21.78,22.07,3210915,0
+CIEN.US,D,20180205,000000,21.78,21.97,21.04,21.04,4114925,0
+CIEN.US,D,20180206,000000,20.98,22.78,20.71,22.7,6840647,0
+CIEN.US,D,20180207,000000,22.76,23.2,22.035,22.29,4337920,0
+CIEN.US,D,20180208,000000,22.83,23.19,22.34,22.34,4025291,0
+CIEN.US,D,20180209,000000,22.51,22.625,21.8,22.25,4135287,0
+CIEN.US,D,20180212,000000,22.47,22.62,21.96,22.39,2314169,0
+CIEN.US,D,20180213,000000,22.16,22.69,22.16,22.67,2684774,0
+CIEN.US,D,20180214,000000,22.48,23.31,22.43,23.2,5473724,0
+CIEN.US,D,20180215,000000,23.35,23.4,22.68,23.17,3093176,0
+CIEN.US,D,20180216,000000,23.12,23.455,23.045,23.23,2607717,0
+CIEN.US,D,20180220,000000,23.04,23.37,23.04,23.04,3036023,0
+CIEN.US,D,20180221,000000,23.1,23.59,23.05,23.16,2491326,0
+CIEN.US,D,20180222,000000,23.22,23.37,22.94,23,1666822,0
+CIEN.US,D,20180223,000000,23.15,23.34,22.94,23.34,2044024,0
+CIEN.US,D,20180226,000000,23.5,23.73,23.41,23.7,2410931,0
+CIEN.US,D,20180227,000000,23.74,24,23.5,23.65,2934682,0
+CIEN.US,D,20180228,000000,23.72,23.77,22.96,23.17,2910386,0
+CIEN.US,D,20180301,000000,23.29,23.62,22.995,23.32,1972764,0
+CIEN.US,D,20180302,000000,23,23.59,22.97,23.49,2592579,0
+CIEN.US,D,20180305,000000,23.4,23.72,23.265,23.36,7477901,0
+CIEN.US,D,20180306,000000,24.7,26.355,24.59,25.71,17807882,0
+CIEN.US,D,20180307,000000,25.61,26.63,25.6,26.44,7782870,0
+CIEN.US,D,20180308,000000,26.55,26.7714,26.05,26.55,5845571,0
+CIEN.US,D,20180309,000000,26.56,27.22,26.56,27.05,5154187,0
+CIEN.US,D,20180312,000000,27.25,27.5,26.86,27.13,3761807,0
+CIEN.US,D,20180313,000000,27.25,27.73,27.21,27.49,5198963,0
+CIEN.US,D,20180314,000000,27.52,27.65,26.87,26.94,3570638,0
+CIEN.US,D,20180315,000000,26.98,27.3,26.86,27.27,2140384,0
+CIEN.US,D,20180316,000000,27.3,27.36,27.045,27.2,3676281,0
+CIEN.US,D,20180319,000000,26.97,27.1,26.4,26.69,3007792,0
+CIEN.US,D,20180320,000000,26.74,26.8825,26.395,26.6,2783702,0
+CIEN.US,D,20180321,000000,26.53,26.74,26.4,26.57,3322828,0
+CIEN.US,D,20180322,000000,26.3,26.5,26.02,26.02,2387740,0
+CIEN.US,D,20180323,000000,26,26.13,25.5,25.5,1995442,0
+CIEN.US,D,20180326,000000,25.83,25.9,25.43,25.62,2598234,0
+CIEN.US,D,20180327,000000,26.21,26.4,25.76,25.85,3865733,0
+CIEN.US,D,20180328,000000,25.77,25.93,25.21,25.32,2953502,0
+CIEN.US,D,20180329,000000,25.41,25.98,25.27,25.9,1948270,0
+CIEN.US,D,20180402,000000,25.8,25.8,25.14,25.31,2410378,0
+CIEN.US,D,20180403,000000,25.48,25.54,24.95,25.03,1941797,0
+CIEN.US,D,20180404,000000,24.71,25.5,24.66,25.45,2976872,0
+CIEN.US,D,20180405,000000,25.71,25.9,25.36,25.42,1865606,0
+CIEN.US,D,20180406,000000,25.2,25.36,24.83,25.04,2128681,0
+CIEN.US,D,20180409,000000,25.17,25.56,25.1,25.11,1996020,0
+CIEN.US,D,20180410,000000,25.41,25.885,25.27,25.71,2357067,0
+CIEN.US,D,20180411,000000,25.59,26.03,25.58,25.78,2221707,0
+CIEN.US,D,20180412,000000,25.85,26.07,25.75,25.76,3473687,0
+CIEN.US,D,20180413,000000,25.79,25.845,25.39,25.61,1819383,0
+CIEN.US,D,20180416,000000,25.6,25.995,25.15,25.7,2214265,0
+CIEN.US,D,20180417,000000,26.04,26.575,25.95,26.53,3619941,0
+CIEN.US,D,20180418,000000,26.49,26.49,26.2,26.35,1854860,0
+CIEN.US,D,20180419,000000,26.33,26.41,26.12,26.21,1499298,0
+CIEN.US,D,20180420,000000,26.32,26.59,26.11,26.55,2170777,0
+CIEN.US,D,20180423,000000,26.64,26.7076,26.16,26.29,1876271,0
+CIEN.US,D,20180424,000000,26.67,27.1,26.53,26.85,4583827,0
+CIEN.US,D,20180425,000000,26.79,26.84,25.89,26.62,3866496,0
+CIEN.US,D,20180426,000000,25.78,26.31,24.64,26.13,11212789,0
+CIEN.US,D,20180427,000000,26.25,26.315,25.79,26.01,1927243,0
+CIEN.US,D,20180430,000000,26.1,26.18,25.54,25.75,2418319,0
+CIEN.US,D,20180501,000000,25.35,25.83,25.04,25.8,1834080,0
+CIEN.US,D,20180502,000000,25.98,26.26,25.82,25.92,2091273,0
+CIEN.US,D,20180503,000000,26.21,26.36,25.82,26.23,1777894,0
+CIEN.US,D,20180504,000000,26.24,26.785,26.15,26.44,2246959,0
+CIEN.US,D,20180507,000000,26.58,26.95,26.17,26.55,2326233,0
+CIEN.US,D,20180508,000000,26.58,27.01,26.55,26.74,2646684,0
+CIEN.US,D,20180509,000000,26.74,26.98,26.47,26.88,2709369,0
+CIEN.US,D,20180510,000000,26.48,26.485,25.87,25.91,5887723,0
+CIEN.US,D,20180511,000000,25.92,26.0061,25.39,25.65,4310739,0
+CIEN.US,D,20180514,000000,26.01,26.11,25.05,25.11,4563214,0
+CIEN.US,D,20180515,000000,25.15,25.37,25.01,25.22,2916500,0
+CIEN.US,D,20180516,000000,25.22,25.49,25.1,25.38,4583464,0
+CIEN.US,D,20180517,000000,25.36,25.71,25.17,25.35,2482453,0
+CIEN.US,D,20180518,000000,25.38,25.505,25.27,25.3,2033719,0
+CIEN.US,D,20180521,000000,25.38,25.41,24.55,24.71,3957612,0
+CIEN.US,D,20180522,000000,24.76,25.13,24.59,24.62,2823100,0
+CIEN.US,D,20180523,000000,24.48,24.68,24.43,24.51,2000206,0
+CIEN.US,D,20180524,000000,24.66,24.85,24.43,24.79,3713218,0
+CIEN.US,D,20180525,000000,24.76,25.03,24.61,24.96,2392852,0
+CIEN.US,D,20180529,000000,24.75,24.93,24.35,24.52,3273926,0
+CIEN.US,D,20180530,000000,24.63,24.64,24,24.06,6715582,0
+CIEN.US,D,20180531,000000,24.5,24.86,22.99,23.05,10190427,0
+CIEN.US,D,20180601,000000,23.2,23.66,23.03,23.41,7467979,0
+CIEN.US,D,20180604,000000,23.41,23.79,23.3,23.73,4272951,0
+CIEN.US,D,20180605,000000,23.74,24.2552,23.69,24.11,2962260,0
+CIEN.US,D,20180606,000000,24.09,24.49,23.95,24.47,3478983,0
+CIEN.US,D,20180607,000000,24.44,24.61,23.99,24.37,3086597,0
+CIEN.US,D,20180608,000000,24.26,24.38,23.935,24.32,3338419,0
+CIEN.US,D,20180611,000000,24.3,24.58,24.2135,24.53,1906798,0
+CIEN.US,D,20180612,000000,24.63,24.9,24.53,24.81,3695127,0
+CIEN.US,D,20180613,000000,24.89,25.11,24.75,24.82,1906524,0
+CIEN.US,D,20180614,000000,24.91,25.055,24.83,24.95,1785773,0
+CIEN.US,D,20180615,000000,24.84,25.29,24.645,25.01,3352507,0
+CIEN.US,D,20180618,000000,24.75,25.16,24.56,25.11,2650789,0
+CIEN.US,D,20180619,000000,24.95,25.29,24.79,25.18,2567689,0
+CIEN.US,D,20180620,000000,25.23,25.57,25.05,25.52,1854711,0
+CIEN.US,D,20180621,000000,25.52,25.83,25.26,25.34,2957370,0
+CIEN.US,D,20180622,000000,25.34,25.36,24.86,24.87,4654596,0
+CIEN.US,D,20180625,000000,25.6,26.1099,25.51,25.7,4891589,0
+CIEN.US,D,20180626,000000,25.75,26.14,25.71,25.95,3398535,0
+CIEN.US,D,20180627,000000,26.01,26.075,25.49,25.62,2542397,0
+CIEN.US,D,20180628,000000,25.64,26.25,25.401,26.07,2907246,0
+CIEN.US,D,20180629,000000,26.23,26.68,26.125,26.51,3416951,0
+CIEN.US,D,20180702,000000,26.42,26.99,26.3,26.95,1695785,0
+CIEN.US,D,20180703,000000,26.95,26.99,26.6,26.63,899084,0
+CIEN.US,D,20180705,000000,26.72,26.98,26.6,26.97,993726,0
+CIEN.US,D,20180706,000000,26.98,27.21,26.87,27.17,1709674,0
+CIEN.US,D,20180709,000000,27.23,27.37,27.095,27.37,1581854,0
+CIEN.US,D,20180710,000000,27.34,27.5,27.23,27.48,1968380,0
+CIEN.US,D,20180711,000000,27.31,27.41,27.02,27.14,1855066,0
+CIEN.US,D,20180712,000000,27.23,27.535,27.2201,27.35,2607568,0
+CIEN.US,D,20180713,000000,27.21,27.345,26.8302,26.99,1881839,0
+CIEN.US,D,20180716,000000,27.04,27.16,26.81,26.86,1654758,0
+CIEN.US,D,20180717,000000,26.68,27.07,26.61,26.95,1468208,0
+CIEN.US,D,20180718,000000,26.24,26.47,26.01,26.2,4142634,0
+CIEN.US,D,20180719,000000,26.13,26.35,25.99,26.02,1660485,0
+CIEN.US,D,20180720,000000,26.04,26.11,25.73,25.83,1516716,0
+CIEN.US,D,20180723,000000,25.75,25.88,25.44,25.75,1602121,0
+CIEN.US,D,20180724,000000,26.19,26.24,25.72,25.78,2074633,0
+CIEN.US,D,20180725,000000,25.75,25.9,25.56,25.74,1438004,0
+CIEN.US,D,20180726,000000,25.78,26.22,25.62,25.86,1789891,0
+CIEN.US,D,20180727,000000,25.74,25.78,25.22,25.36,1832625,0
+CIEN.US,D,20180730,000000,25.52,25.625,25.315,25.37,2020344,0
+CIEN.US,D,20180731,000000,25.38,25.535,25.33,25.4,1180675,0
+CIEN.US,D,20180801,000000,25.42,25.62,25.185,25.36,1307014,0
+CIEN.US,D,20180802,000000,25.27,25.5,25.19,25.43,1247357,0
+CIEN.US,D,20180803,000000,25.47,25.72,25.43,25.53,1084545,0
+CIEN.US,D,20180806,000000,25.5,25.84,25.49,25.68,1421245,0
+CIEN.US,D,20180807,000000,25.82,25.945,25.77,25.84,1624410,0
+CIEN.US,D,20180808,000000,25.99,26.0989,25.54,25.89,1208733,0
+CIEN.US,D,20180809,000000,25.89,26.16,25.88,26,813344,0
+CIEN.US,D,20180810,000000,25.99,26.25,25.84,26.09,1203389,0
+CIEN.US,D,20180813,000000,26.15,26.3,25.89,26.09,1422389,0
+CIEN.US,D,20180814,000000,26.13,26.4,26.13,26.23,1167052,0
+CIEN.US,D,20180815,000000,26.12,26.23,25.71,26.01,1142280,0
+CIEN.US,D,20180816,000000,26.2,26.51,26.18,26.33,1208582,0
+CIEN.US,D,20180817,000000,26.26,26.615,26.21,26.58,1336676,0
+CIEN.US,D,20180820,000000,26.71,26.85,26.48,26.72,956476,0
+CIEN.US,D,20180821,000000,26.84,27.29,26.77,27.27,1930840,0
+CIEN.US,D,20180822,000000,27.23,27.4,27.04,27.33,1331238,0
+CIEN.US,D,20180823,000000,27.35,27.59,27.32,27.42,1722758,0
+CIEN.US,D,20180824,000000,27.49,27.835,27.31,27.71,2114950,0
+CIEN.US,D,20180827,000000,27.94,28.045,27.75,27.99,2806960,0
+CIEN.US,D,20180828,000000,27.99,28.17,27.34,27.38,4674055,0
+CIEN.US,D,20180829,000000,27.74,27.74,27.21,27.31,4203652,0
+CIEN.US,D,20180830,000000,30.24,31.9308,28.38,30.71,19458680,0
+CIEN.US,D,20180831,000000,30.97,32.33,30.94,31.58,7741720,0
+CIEN.US,D,20180904,000000,31.52,32.15,31.2166,32.07,4948910,0
+CIEN.US,D,20180905,000000,32.11,32.18,31.18,31.34,3127683,0
+CIEN.US,D,20180906,000000,31.43,31.76,30.86,30.95,3126973,0
+CIEN.US,D,20180907,000000,31.06,31.53,30.855,30.9,2950035,0
+CIEN.US,D,20180910,000000,30.94,31.62,30.845,31.56,2976520,0
+CIEN.US,D,20180911,000000,31.47,31.5,31.0649,31.3,1971417,0
+CIEN.US,D,20180912,000000,31.35,31.71,31.19,31.64,2322974,0
+CIEN.US,D,20180913,000000,31.34,31.56,30.93,31.12,2118666,0
+CIEN.US,D,20180914,000000,31.25,31.33,30.885,31.06,1771057,0
+CIEN.US,D,20180917,000000,31.13,31.21,30.72,30.79,1394139,0
+CIEN.US,D,20180918,000000,30.81,31.01,30.45,30.69,2139294,0
+CIEN.US,D,20180919,000000,30.72,30.95,30.27,30.35,1535249,0
+CIEN.US,D,20180920,000000,30.43,31.05,30.26,30.99,1702606,0
+CIEN.US,D,20180921,000000,31.15,31.5,30.765,31.04,2732047,0
+CIEN.US,D,20180924,000000,30.98,31.515,30.8825,31.34,3976412,0
+CIEN.US,D,20180925,000000,31.28,31.63,31.22,31.32,2091304,0
+CIEN.US,D,20180926,000000,30.86,31.18,30.55,30.89,2012141,0
+CIEN.US,D,20180927,000000,30.87,31.32,30.66,31.01,1560037,0
+CIEN.US,D,20180928,000000,30.91,31.29,30.83,31.24,1352517,0
+CIEN.US,D,20181001,000000,31.39,31.88,29.49,29.67,5221333,0
+CIEN.US,D,20181002,000000,29.6,30,29.59,29.76,2611947,0
+CIEN.US,D,20181003,000000,30.23,30.48,29.8,30.31,2341121,0
+CIEN.US,D,20181004,000000,30.14,30.34,29.74,29.93,2040896,0
+CIEN.US,D,20181005,000000,29.86,29.96,29.12,29.59,1879125,0
+CIEN.US,D,20181008,000000,29.62,29.7,29.05,29.22,2193081,0
+CIEN.US,D,20181009,000000,29.21,29.63,28.95,29,2668550,0
+CIEN.US,D,20181010,000000,28.95,29.23,28.55,28.58,3670089,0
+CIEN.US,D,20181011,000000,28.3,28.92,28.23,28.24,2076962,0
+CIEN.US,D,20181012,000000,28.7,29.24,28.51,29.03,2695529,0
+CIEN.US,D,20181015,000000,29.03,29.54,28.91,29.39,2082874,0
+CIEN.US,D,20181016,000000,29.59,30.92,29.56,30.84,3860719,0
+CIEN.US,D,20181017,000000,30.89,31.13,30.29,30.77,3298256,0
+CIEN.US,D,20181018,000000,30.88,31.54,30.65,30.98,3197040,0
+CIEN.US,D,20181019,000000,31.13,31.7,30.57,30.74,3193571,0
+CIEN.US,D,20181022,000000,30.94,31.42,30.75,30.96,2519499,0
+CIEN.US,D,20181023,000000,30.65,31.12,30.015,30.89,2991332,0
+CIEN.US,D,20181024,000000,30.81,31.26,29.62,29.63,4367581,0
+CIEN.US,D,20181025,000000,29.95,30.53,29.91,30.07,3222301,0
+CIEN.US,D,20181026,000000,29.71,30.27,29.4,29.64,3956968,0
+CIEN.US,D,20181029,000000,29.98,30.54,29.3,29.72,3562152,0
+CIEN.US,D,20181030,000000,29.76,30.44,29.73,30.37,3799740,0
+CIEN.US,D,20181031,000000,30.73,31.82,30.63,31.26,3268872,0
+CIEN.US,D,20181101,000000,31.5,31.87,31.35,31.55,2978208,0
+CIEN.US,D,20181102,000000,31.8,32.02,31.51,32.02,4929484,0
+CIEN.US,D,20181105,000000,32.32,33.74,32.26,33.64,6889711,0
+CIEN.US,D,20181106,000000,33.63,34.07,33.35,34.04,4362234,0
+CIEN.US,D,20181107,000000,34.11,34.965,33.87,34.73,5693248,0
+CIEN.US,D,20181108,000000,34.61,35.04,34.3832,34.67,4007722,0
+CIEN.US,D,20181109,000000,34.46,34.585,33.64,34.43,3926507,0
+CIEN.US,D,20181112,000000,33.75,34.34,33.38,33.4,2715671,0
+CIEN.US,D,20181113,000000,33.56,34.1342,33.09,33.31,2712767,0
+CIEN.US,D,20181114,000000,33.54,33.57,32.75,32.94,3274136,0
+CIEN.US,D,20181115,000000,33.16,33.9849,32.88,33.85,3894289,0
+CIEN.US,D,20181116,000000,33.38,33.86,33.07,33.69,4794222,0
+CIEN.US,D,20181119,000000,33.72,33.89,32.43,32.47,3316444,0
+CIEN.US,D,20181120,000000,31.03,31.89,30.33,30.64,5361428,0
+CIEN.US,D,20181121,000000,30.99,31.24,30.67,30.92,2166451,0
+CIEN.US,D,20181123,000000,30.72,31.45,30.72,31.08,702631,0
+CIEN.US,D,20181126,000000,31.31,31.57,31.1,31.5,1930458,0
+CIEN.US,D,20181127,000000,31.5,31.87,31.24,31.39,2860456,0
+CIEN.US,D,20181128,000000,31.68,32.79,31.54,32.73,2767155,0
+CIEN.US,D,20181129,000000,32.64,32.82,32.335,32.46,1512289,0
+CIEN.US,D,20181130,000000,32.42,32.65,32.09,32.62,1766860,0
+CIEN.US,D,20181203,000000,33.59,33.81,32.6827,33.14,1905909,0
+CIEN.US,D,20181204,000000,33.02,33.3067,31.42,31.45,2776793,0
+CIEN.US,D,20181206,000000,30.82,32.26,30.67,32.24,3634422,0
+CIEN.US,D,20181207,000000,32.15,32.53,31.07,31.28,2835289,0
+CIEN.US,D,20181210,000000,31.41,32.12,31.08,31.86,3140407,0
+CIEN.US,D,20181211,000000,32.4,32.41,31.15,31.59,2978185,0
+CIEN.US,D,20181212,000000,32.14,32.27,31.75,32.14,4938008,0
+CIEN.US,D,20181213,000000,35.76,36.55,34.25,34.91,14090201,0
+CIEN.US,D,20181214,000000,34.45,35.88,34.05,34.55,5175913,0
+CIEN.US,D,20181217,000000,34.35,34.51,32.795,33,4952948,0
+CIEN.US,D,20181218,000000,33.14,33.58,32.73,33.18,3448037,0
+CIEN.US,D,20181219,000000,33.45,34.38,32.86,33.03,3962989,0
+CIEN.US,D,20181220,000000,32.88,33.63,32.1129,32.91,3379310,0
+CIEN.US,D,20181221,000000,32.73,33.32,31.71,31.71,7119280,0
+CIEN.US,D,20181224,000000,31.43,31.8711,30.96,30.97,1679991,0
+CIEN.US,D,20181226,000000,30.98,32.63,30.77,32.61,2986749,0
+CIEN.US,D,20181227,000000,32.18,32.43,31.28,32.42,2409657,0
+CIEN.US,D,20181228,000000,32.69,33.47,32.37,33.1,2423483,0
+CIEN.US,D,20181231,000000,33.35,34.02,33.18,33.91,2125678,0
+CIEN.US,D,20190102,000000,33.24,34.05,33.1,33.94,2509022,0
+CIEN.US,D,20190103,000000,33.56,33.7585,32.85,32.87,2414257,0
+CIEN.US,D,20190104,000000,33.54,34.575,32.985,34.56,3262297,0
+CIEN.US,D,20190107,000000,34.98,36.2,34.9,35.59,4217238,0
+CIEN.US,D,20190108,000000,35.87,36.69,35.4,36.65,3911698,0
+CIEN.US,D,20190109,000000,36.82,37.18,36.45,36.56,2707174,0
+CIEN.US,D,20190110,000000,36.45,37.15,36.025,36.9,2779800,0
+CIEN.US,D,20190111,000000,36.74,37.05,36.645,36.67,2530578,0
+CIEN.US,D,20190114,000000,36.43,36.99,36.31,36.63,1458306,0
+CIEN.US,D,20190115,000000,36.7,37.64,36.61,37.63,2109231,0
+CIEN.US,D,20190116,000000,37.69,37.94,37.27,37.76,2168816,0
+CIEN.US,D,20190117,000000,37.82,38.48,37.59,38.04,2489241,0
+CIEN.US,D,20190118,000000,38.42,38.725,38.08,38.5,1980591,0
+CIEN.US,D,20190122,000000,38.7,39.01,38.15,38.38,1934565,0
+CIEN.US,D,20190123,000000,38.75,38.99,37.94,38.26,2838946,0
+CIEN.US,D,20190124,000000,38.37,39.54,38.13,39.49,2065702,0
+CIEN.US,D,20190125,000000,40.01,40.16,39.63,39.96,3118623,0
+CIEN.US,D,20190128,000000,39.7,39.7,38.66,39.3,2940713,0
+CIEN.US,D,20190129,000000,39.55,39.74,39.29,39.4,1712884,0
+CIEN.US,D,20190130,000000,38.6,38.61,36.81,37.58,6245116,0
+CIEN.US,D,20190131,000000,37.2,38.26,37.15,38.09,2502017,0
+CIEN.US,D,20190201,000000,38.15,38.41,37.8509,38.3,1742032,0
+CIEN.US,D,20190204,000000,38.15,38.32,37.75,37.98,1867129,0
+CIEN.US,D,20190205,000000,38.05,38.1446,37.6,37.91,1624495,0
+CIEN.US,D,20190206,000000,37.93,38.15,37.67,37.96,1775948,0
+CIEN.US,D,20190207,000000,37.57,37.91,37.02,37.28,1522408,0
+CIEN.US,D,20190208,000000,37.14,37.98,37.0901,37.88,1325192,0
+CIEN.US,D,20190211,000000,38.2,38.84,37.895,38.7,2206452,0
+CIEN.US,D,20190212,000000,38.89,39.155,38.43,38.84,1908247,0
+CIEN.US,D,20190213,000000,39,39.3668,38.87,39.1,1435939,0
+CIEN.US,D,20190214,000000,39.05,40.04,38.93,39.71,1768837,0
+CIEN.US,D,20190215,000000,39.97,40.31,39.73,40.21,1918486,0
+CIEN.US,D,20190219,000000,40.65,42.61,40.65,41.79,4276870,0
+CIEN.US,D,20190220,000000,41.79,42.6,41.6103,42.21,2561224,0
+CIEN.US,D,20190221,000000,42.25,42.61,42.06,42.35,1787658,0
+CIEN.US,D,20190222,000000,42.5,43.61,42.5,43.57,2772765,0
+CIEN.US,D,20190225,000000,43.8,43.96,43.29,43.68,1988787,0
+CIEN.US,D,20190226,000000,43.62,43.94,42.95,43.09,2851775,0
+CIEN.US,D,20190227,000000,43.12,43.2837,42.59,42.9,2652452,0
+CIEN.US,D,20190228,000000,42.8,43.01,42.43,42.66,1901628,0
+CIEN.US,D,20190301,000000,43,43.12,42.12,42.76,2645331,0
+CIEN.US,D,20190304,000000,43.51,43.69,42.29,42.8,4549833,0
+CIEN.US,D,20190305,000000,45.61,45.7,40.21,40.71,8146134,0
+CIEN.US,D,20190306,000000,40.75,40.99,39.54,39.97,5115596,0
+CIEN.US,D,20190307,000000,39.93,39.97,38.545,38.69,4396199,0
+CIEN.US,D,20190308,000000,38.04,39.06,37.69,39.01,2350608,0
+CIEN.US,D,20190311,000000,39.05,40.26,39.02,40.23,2711641,0
+CIEN.US,D,20190312,000000,40.25,40.37,39.65,39.79,2440663,0
+CIEN.US,D,20190313,000000,39.93,40,39.28,39.43,2866892,0
+CIEN.US,D,20190314,000000,39.35,39.68,39.17,39.27,2428470,0
+CIEN.US,D,20190315,000000,39.31,39.735,39.24,39.43,3135083,0
+CIEN.US,D,20190318,000000,39.43,39.71,38.78,39.12,2961364,0
+CIEN.US,D,20190319,000000,39.34,39.56,39.03,39.16,1874649,0
+CIEN.US,D,20190320,000000,39.2,39.2,37.3,37.92,3586773,0
+CIEN.US,D,20190321,000000,37.92,38.69,37.9,38.53,2212659,0
+CIEN.US,D,20190322,000000,38.26,38.459,37.02,37.06,2095931,0
+CIEN.US,D,20190325,000000,37.03,37.38,36.71,37.29,4246455,0
+CIEN.US,D,20190326,000000,37.56,37.89,37.12,37.3,2436795,0
+CIEN.US,D,20190327,000000,37.3,37.55,36.635,37.15,1891226,0
+CIEN.US,D,20190328,000000,37.15,37.66,36.9744,37.07,1479567,0
+CIEN.US,D,20190329,000000,37.45,37.98,37.04,37.34,2585320,0
+CIEN.US,D,20190401,000000,37.62,37.98,37.39,37.77,2099278,0
+CIEN.US,D,20190402,000000,37.88,38.24,37.655,37.92,2144597,0
+CIEN.US,D,20190403,000000,38.33,38.4,37.97,38.12,2045320,0
+CIEN.US,D,20190404,000000,38.19,38.38,37.31,37.49,2016586,0
+CIEN.US,D,20190405,000000,37.5,37.73,37.21,37.31,2026498,0
+CIEN.US,D,20190408,000000,37.2,37.4,36.75,37.24,1619761,0
+CIEN.US,D,20190409,000000,37,37.55,36.64,37.37,2080487,0
+CIEN.US,D,20190410,000000,37.46,37.83,37.27,37.35,1443492,0
+CIEN.US,D,20190411,000000,37.44,37.44,36.88,37.08,2565316,0
+CIEN.US,D,20190412,000000,37.4,37.995,36.78,37.99,2664667,0
+CIEN.US,D,20190415,000000,38.79,39.48,38.32,38.4,3027005,0
+CIEN.US,D,20190416,000000,38.65,39.02,38.5,38.7,2679503,0
+CIEN.US,D,20190417,000000,39.11,39.21,38.205,38.24,2607233,0
+CIEN.US,D,20190418,000000,38.2,38.46,37.89,38.18,1720499,0
+CIEN.US,D,20190422,000000,38.13,38.84,38.13,38.73,1873262,0
+CIEN.US,D,20190423,000000,39.11,39.99,39,39.87,2986726,0
+CIEN.US,D,20190424,000000,39.91,40.76,39.74,40.04,2276711,0
+CIEN.US,D,20190425,000000,39.84,39.95,38.66,39.06,2215538,0
+CIEN.US,D,20190426,000000,39.15,39.215,38.1,38.22,1513150,0
+CIEN.US,D,20190429,000000,38.33,38.7411,38.1,38.62,1166687,0
+CIEN.US,D,20190430,000000,38.63,38.64,37.92,38.36,1831465,0
+CIEN.US,D,20190501,000000,38.57,39.07,38.25,38.37,1781580,0
+CIEN.US,D,20190502,000000,38.32,39.02,38.28,39,1572241,0
+CIEN.US,D,20190503,000000,38.61,39.01,38.15,38.79,3459826,0
+CIEN.US,D,20190506,000000,37.96,38,36.7,37.04,3073670,0
+CIEN.US,D,20190507,000000,36.6,36.89,35.63,36.16,3035020,0
+CIEN.US,D,20190508,000000,36.05,36.365,35.78,36.15,2620324,0
+CIEN.US,D,20190509,000000,35.35,35.515,34.55,35.22,3583023,0
+CIEN.US,D,20190510,000000,35.03,35.17,34.19,35.07,2561124,0
+CIEN.US,D,20190513,000000,34.24,34.42,33.06,33.18,3019836,0
+CIEN.US,D,20190514,000000,33.37,33.585,33,33.21,2069107,0
+CIEN.US,D,20190515,000000,32.89,33.46,32.76,33.3,2263551,0
+CIEN.US,D,20190516,000000,33.66,34.5,33.08,34.04,4267475,0
+CIEN.US,D,20190517,000000,33.56,35.06,33.5,34.61,4496414,0
+CIEN.US,D,20190520,000000,34.13,34.69,34.0145,34.66,2016972,0
+CIEN.US,D,20190521,000000,34.92,35.29,34.75,34.86,2028216,0
+CIEN.US,D,20190522,000000,34.75,35.39,34.6694,35.25,1726453,0
+CIEN.US,D,20190523,000000,34.82,35.39,34.73,35.33,2973774,0
+CIEN.US,D,20190524,000000,35.42,35.58,35.12,35.19,2093460,0
+CIEN.US,D,20190528,000000,35.24,35.45,34.91,35.06,2019905,0
+CIEN.US,D,20190529,000000,34.74,35.39,34.44,35.08,1773425,0
+CIEN.US,D,20190530,000000,35.17,35.63,35.13,35.47,1604803,0
+CIEN.US,D,20190531,000000,35,35.23,34.72,34.94,2008394,0
+CIEN.US,D,20190603,000000,35.04,35.12,34.51,34.72,2529924,0
+CIEN.US,D,20190604,000000,35.12,35.82,35.12,35.63,2391817,0
+CIEN.US,D,20190605,000000,35.95,36.12,35.24,35.88,3273216,0
+CIEN.US,D,20190606,000000,42.56,45.57,40.93,45.49,17904147,0
+CIEN.US,D,20190607,000000,45.3,46.2262,44.65,45.23,6273294,0
+CIEN.US,D,20190610,000000,45.5,45.93,43.93,44.09,4076933,0
+CIEN.US,D,20190611,000000,44.36,44.74,44.01,44.02,3393873,0
+CIEN.US,D,20190612,000000,43.65,43.8943,42.9,43.01,2702287,0
+CIEN.US,D,20190613,000000,43.13,43.2545,42.37,42.47,2928811,0
+CIEN.US,D,20190614,000000,42.4,43.21,42.18,42.75,2311031,0
+CIEN.US,D,20190617,000000,42.63,43.6049,42.34,43.3,2689143,0
+CIEN.US,D,20190618,000000,43.57,44.6345,43.55,44.3,2835293,0
+CIEN.US,D,20190619,000000,44.33,44.83,43.54,44.06,1820367,0
+CIEN.US,D,20190620,000000,44.65,44.65,43.57,44.33,2610611,0
+CIEN.US,D,20190621,000000,44.03,44.22,43.345,43.52,3071972,0
+CIEN.US,D,20190624,000000,43.64,43.71,42.68,42.74,1637150,0
+CIEN.US,D,20190625,000000,42.5,42.97,42.1166,42.18,2117517,0
+CIEN.US,D,20190626,000000,42.36,42.7219,41.66,41.68,2130720,0
+CIEN.US,D,20190627,000000,41.79,42.04,41.29,41.6,3713491,0
+CIEN.US,D,20190628,000000,41.58,41.8298,41.02,41.13,19190410,0
+CIEN.US,D,20190701,000000,42.03,42.3,41.19,41.97,3976065,0
+CIEN.US,D,20190702,000000,42,42.64,41.84,42.21,3574794,0
+CIEN.US,D,20190703,000000,42.21,43.205,42.06,43.14,1579608,0
+CIEN.US,D,20190705,000000,43,43.01,42.54,42.99,1651443,0
+CIEN.US,D,20190708,000000,42.76,42.835,41.98,42.09,2027087,0
+CIEN.US,D,20190709,000000,41.97,43.33,41.69,43.29,3341801,0
+CIEN.US,D,20190710,000000,43.51,43.96,43.0002,43.12,2392113,0
+CIEN.US,D,20190711,000000,43.4,44.25,43.23,44,2895102,0
+CIEN.US,D,20190712,000000,44.19,44.71,44.04,44.08,1918401,0
+CIEN.US,D,20190715,000000,44.3,44.67,43.845,44.19,2513696,0
+CIEN.US,D,20190716,000000,44.39,44.695,44.13,44.36,1780524,0
+CIEN.US,D,20190717,000000,44.29,44.66,44.09,44.11,1783797,0
+CIEN.US,D,20190718,000000,44.12,44.1361,43.4,43.87,1884707,0
+CIEN.US,D,20190719,000000,44,44.16,43.02,43.04,1651526,0
+CIEN.US,D,20190722,000000,43.37,43.49,42.95,43.06,1975367,0
+CIEN.US,D,20190723,000000,43.33,43.86,42.99,43.85,2151136,0
+CIEN.US,D,20190724,000000,43.64,45,43.52,44.92,1925767,0
+CIEN.US,D,20190725,000000,45.17,46.44,44.84,45.62,3608822,0
+CIEN.US,D,20190726,000000,46.16,46.18,45.2,45.94,1812532,0
+CIEN.US,D,20190729,000000,46.21,46.78,45.73,45.95,1833703,0
+CIEN.US,D,20190730,000000,45.62,45.84,44.92,45.63,1178677,0
+CIEN.US,D,20190731,000000,45.66,46.0092,44.758,45.22,1658875,0
+CIEN.US,D,20190801,000000,45.24,45.84,44.23,44.41,2168963,0
+CIEN.US,D,20190802,000000,43.98,43.99,42.5501,42.81,1710143,0
+CIEN.US,D,20190805,000000,41.25,41.95,40.8,41.25,2461855,0
+CIEN.US,D,20190806,000000,41.7,42.75,41.49,42.67,1680946,0
+CIEN.US,D,20190807,000000,42.09,42.7,41.64,42.52,1650335,0
+CIEN.US,D,20190808,000000,43.65,43.94,43.22,43.88,1790220,0
+CIEN.US,D,20190809,000000,43.58,44.37,43.57,43.65,1788836,0
+CIEN.US,D,20190812,000000,43.11,43.7,42.86,43.065,1123094,0
+CIEN.US,D,20190813,000000,42.92,44.07,42.79,43.2,1881517,0
+CIEN.US,D,20190814,000000,42.5,42.8,41.34,41.68,1562181,0
+CIEN.US,D,20190815,000000,41.11,41.3,39.53,40.07,2353398,0
+CIEN.US,D,20190816,000000,40.6,41.27,40.53,41.07,1382235,0
+CIEN.US,D,20190819,000000,41.87,42.465,41.56,42.11,1669192,0
+CIEN.US,D,20190820,000000,42.11,42.11,41.41,41.43,1024987,0
+CIEN.US,D,20190821,000000,41.9,42.13,41.5,41.52,1265495,0
+CIEN.US,D,20190822,000000,41.64,41.93,41.1,41.19,1681322,0
+CIEN.US,D,20190823,000000,41.08,41.38,39.88,40.01,1962542,0
+CIEN.US,D,20190826,000000,40.44,40.49,40.01,40.35,1363590,0
+CIEN.US,D,20190827,000000,40.6,40.75,39.35,39.53,1563858,0
+CIEN.US,D,20190828,000000,39.45,40.355,39.19,40,2469325,0
+CIEN.US,D,20190829,000000,41.76,42.47,40.79,41.27,2492633,0
+CIEN.US,D,20190830,000000,41.54,41.6,40.63,40.93,2220281,0
+CIEN.US,D,20190903,000000,40.78,41.06,40.39,40.73,3391226,0
+CIEN.US,D,20190904,000000,41.26,41.88,41.03,41.2,4413522,0
+CIEN.US,D,20190905,000000,38.66,40.03,37.94,39.62,12567776,0
+CIEN.US,D,20190906,000000,39.72,40.12,38.81,39.52,4709648,0
+CIEN.US,D,20190909,000000,39.65,39.91,38.6,38.91,3836086,0
+CIEN.US,D,20190910,000000,38.68,39.66,38.11,39.65,2894919,0
+CIEN.US,D,20190911,000000,40.1,40.43,39.52,40.43,2972590,0
+CIEN.US,D,20190912,000000,40.74,40.77,39.46,39.54,1987094,0
+CIEN.US,D,20190913,000000,39.51,40.39,39.39,39.88,3311112,0
+CIEN.US,D,20190916,000000,39.73,41.52,39.715,41.29,2915069,0
+CIEN.US,D,20190917,000000,40.51,40.51,39.51,40.44,2338310,0
+CIEN.US,D,20190918,000000,40.32,40.84,39.51,40.3,3042065,0
+CIEN.US,D,20190919,000000,40.63,40.95,39.94,40,2260647,0
+CIEN.US,D,20190920,000000,40.09,40.99,39.36,39.58,10699994,0
+CIEN.US,D,20190923,000000,39.36,39.91,38.86,39.69,6196786,0
+CIEN.US,D,20190924,000000,39.83,40.15,38.77,39.09,3313250,0
+CIEN.US,D,20190925,000000,38.98,40.35,38.9001,40.14,2584223,0
+CIEN.US,D,20190926,000000,39.96,40.12,38.84,39.19,2302866,0
+CIEN.US,D,20190927,000000,39.4,39.94,38.9,39.34,2112694,0
+CIEN.US,D,20190930,000000,39.4,39.65,38.69,39.23,2089467,0
+CIEN.US,D,20191001,000000,38.05,38.25,36.12,36.49,6939447,0
+CIEN.US,D,20191002,000000,36.3,36.98,36.16,36.8,2894484,0
+CIEN.US,D,20191003,000000,36.9,37.76,36.7,37.52,2917520,0
+CIEN.US,D,20191004,000000,37.65,37.78,37.06,37.61,1323394,0
+CIEN.US,D,20191007,000000,37.49,37.83,37.31,37.54,2451958,0
+CIEN.US,D,20191008,000000,37.36,37.36,36.58,36.59,1784819,0
+CIEN.US,D,20191009,000000,37.06,37.44,36.75,37.3,988780,0
+CIEN.US,D,20191010,000000,37.14,37.43,36.6,37.25,2481792,0
+CIEN.US,D,20191011,000000,37.585,38.26,37.585,37.8,2055320,0
+CIEN.US,D,20191014,000000,37.73,37.93,37.345,37.52,2095303,0
+CIEN.US,D,20191015,000000,37.73,37.98,37.42,37.63,1082452,0
+CIEN.US,D,20191016,000000,37.64,37.87,37.04,37.2,1583937,0
+CIEN.US,D,20191017,000000,37.68,38.25,37.45,38.05,1398730,0
+CIEN.US,D,20191018,000000,37.8,38.48,37.8,38.45,1458616,0
+CIEN.US,D,20191021,000000,38.78,38.88,38.35,38.36,1949607,0
+CIEN.US,D,20191022,000000,38.56,38.94,37.91,37.99,1500650,0
+CIEN.US,D,20191023,000000,38.08,38.08,37.45,37.73,1817134,0
+CIEN.US,D,20191024,000000,37.78,37.78,36.4,36.89,2247507,0
+CIEN.US,D,20191025,000000,36.98,37.64,36.86,37.25,1543209,0
+CIEN.US,D,20191028,000000,37.36,37.71,36.77,37.14,1922313,0
+CIEN.US,D,20191029,000000,37.09,37.27,35.83,35.85,2801759,0
+CIEN.US,D,20191030,000000,36.01,36.85,35.97,36.78,2271998,0
+CIEN.US,D,20191031,000000,36.79,37.24,36.44,37.12,2079523,0
+CIEN.US,D,20191101,000000,36.59,37.02,35.86,36.43,3817140,0
+CIEN.US,D,20191104,000000,36.79,36.79,35.97,36.15,2751629,0
+CIEN.US,D,20191105,000000,36.39,37.72,36.3601,36.93,2304521,0
+CIEN.US,D,20191106,000000,36.74,36.95,36.26,36.73,2196981,0
+CIEN.US,D,20191107,000000,37.02,37.39,36.98,37.15,1575390,0
+CIEN.US,D,20191108,000000,37.33,37.45,37.01,37.45,1676095,0
+CIEN.US,D,20191111,000000,37.17,37.875,37.1,37.78,1266427,0
+CIEN.US,D,20191112,000000,37.88,38.25,37.74,38.05,2134771,0
+CIEN.US,D,20191113,000000,37.83,38.27,37.66,37.73,1401525,0
+CIEN.US,D,20191114,000000,37.28,37.85,37.03,37.52,1276852,0
+CIEN.US,D,20191115,000000,37.73,38.04,37.57,38.01,1025352,0
+CIEN.US,D,20191118,000000,38.04,38.04,37.485,37.7,1718565,0
+CIEN.US,D,20191119,000000,37.81,37.99,37.28,37.41,2024492,0
+CIEN.US,D,20191120,000000,37.38,37.65,36.9751,37.39,2232102,0
+CIEN.US,D,20191121,000000,37.46,37.485,36.42,36.54,2899885,0
+CIEN.US,D,20191122,000000,36.66,37.25,36.57,36.96,1349272,0
+CIEN.US,D,20191125,000000,37,37.62,36.9,37.31,2902286,0
+CIEN.US,D,20191126,000000,37.26,37.86,37.09,37.65,2064083,0
+CIEN.US,D,20191127,000000,37.8,38.14,37.7283,38.12,1229306,0
+CIEN.US,D,20191129,000000,38.17,38.41,37.9,37.96,661193,0
+CIEN.US,D,20191202,000000,37.79,37.86,36.61,36.73,2399373,0
+CIEN.US,D,20191203,000000,36.2,36.73,35.94,36.7,2521004,0
+CIEN.US,D,20191204,000000,36.85,37.455,36.54,36.6,2685182,0
+CIEN.US,D,20191205,000000,36.57,36.72,35.92,36.29,4964584,0
+CIEN.US,D,20191206,000000,34.4,35.05,33.22,35,7256618,0
+CIEN.US,D,20191209,000000,35.04,35.47,34.61,34.61,4151677,0
+CIEN.US,D,20191210,000000,34.61,34.85,34.42,34.69,4055990,0
+CIEN.US,D,20191211,000000,34.63,35.63,34.44,35.41,7144539,0
+CIEN.US,D,20191212,000000,38.47,42.95,37.97,42.62,23615222,0
+CIEN.US,D,20191213,000000,42.89,43.97,41.19,41.38,10755795,0
+CIEN.US,D,20191216,000000,41.72,42.32,41.145,41.25,4428187,0
+CIEN.US,D,20191217,000000,41.19,41.25,40.44,40.89,3113613,0
+CIEN.US,D,20191218,000000,41,41.16,40.64,40.92,3106127,0
+CIEN.US,D,20191219,000000,40.83,41.82,40.83,41.53,3007749,0
+CIEN.US,D,20191220,000000,41.95,42.5,41.41,42.39,5058628,0
+CIEN.US,D,20191223,000000,41.86,42.6,41.671,42.36,3676745,0
+CIEN.US,D,20191224,000000,42.51,42.72,42.34,42.47,835690,0
+CIEN.US,D,20191226,000000,42.47,42.95,42.43,42.72,2772579,0
+CIEN.US,D,20191227,000000,42.83,42.97,42.44,42.67,1689604,0
+CIEN.US,D,20191230,000000,42.6,42.84,42.38,42.64,1751222,0
+CIEN.US,D,20191231,000000,42.43,42.87,42.32,42.69,1627046,0
+CIEN.US,D,20200102,000000,43.25,43.39,42.45,42.86,1470664,0
+CIEN.US,D,20200103,000000,42.33,42.7,41.84,41.87,1354697,0
+CIEN.US,D,20200106,000000,41.57,42.16,41.5,41.89,1202422,0
+CIEN.US,D,20200107,000000,41.73,41.95,41.54,41.55,1164245,0
+CIEN.US,D,20200108,000000,42.65,43.29,42.25,42.28,2472080,0
+CIEN.US,D,20200109,000000,42.31,42.53,41.93,42.1,1905280,0
+CIEN.US,D,20200110,000000,42.25,42.3,41.47,41.64,1690453,0
+CIEN.US,D,20200113,000000,41.98,42.535,41.8,42.39,1570130,0
+CIEN.US,D,20200114,000000,42.2,42.38,41.845,42.06,1276754,0
+CIEN.US,D,20200115,000000,41.82,42.65,41.82,42.36,1611704,0
+CIEN.US,D,20200116,000000,42.72,42.94,42.5,42.85,1092337,0
+CIEN.US,D,20200117,000000,42.97,43.03,42.13,42.23,1388137,0
+CIEN.US,D,20200121,000000,42,42.33,41.8,42.17,1482344,0
+CIEN.US,D,20200122,000000,42.43,42.73,42.21,42.44,1633724,0
+CIEN.US,D,20200123,000000,42.44,42.77,42.25,42.5,1390641,0
+CIEN.US,D,20200124,000000,42.96,43.86,42.72,43.27,2274570,0
+CIEN.US,D,20200127,000000,42.37,42.6577,41.95,41.97,2405519,0
+CIEN.US,D,20200128,000000,42.27,43.21,42.25,42.93,1853375,0
+CIEN.US,D,20200129,000000,43.06,43.46,42.03,42.16,2398983,0
+CIEN.US,D,20200130,000000,41.73,42.24,41.48,42.19,1815858,0
+CIEN.US,D,20200131,000000,41.96,42.1,40.57,40.67,2024096,0
+CIEN.US,D,20200203,000000,40.87,42.015,40.72,41.83,2272922,0
+CIEN.US,D,20200204,000000,42.63,43.15,42.59,42.87,1907439,0
+CIEN.US,D,20200205,000000,43.34,43.44,42.52,42.67,1000979,0
+CIEN.US,D,20200206,000000,42.86,43.63,42.66,43.48,1525101,0
+CIEN.US,D,20200207,000000,43.22,43.31,42.51,42.64,1836281,0
+CIEN.US,D,20200210,000000,42.39,42.55,41.81,42.48,2071272,0
+CIEN.US,D,20200211,000000,43.33,44.06,42.81,43.08,2077055,0
+CIEN.US,D,20200212,000000,43.35,43.6,42.72,43.2,1124462,0
+CIEN.US,D,20200213,000000,42.89,43.33,42.48,43.31,1330405,0
+CIEN.US,D,20200214,000000,43.2901,43.34,42.99,43.19,1096505,0
+CIEN.US,D,20200218,000000,42.83,43.7408,42.83,43.07,1334341,0
+CIEN.US,D,20200219,000000,43.22,44.47,43.165,43.84,1979635,0
+CIEN.US,D,20200220,000000,43.65,44.61,43.33,44.47,2319995,0
+CIEN.US,D,20200221,000000,44.37,44.44,43.4544,43.89,2082178,0
+CIEN.US,D,20200224,000000,41.86,43.03,41.53,42.63,1761385,0
+CIEN.US,D,20200225,000000,42.86,43.03,40.56,40.93,1967566,0
+CIEN.US,D,20200226,000000,41,41.59,40.16,40.39,1442249,0
+CIEN.US,D,20200227,000000,39.42,40.52,38.49,38.97,1910442,0
+CIEN.US,D,20200228,000000,37.91,39.06,37.54,38.45,2630192,0
+CIEN.US,D,20200302,000000,38.82,39.72,37.89,39.66,1461537,0
+CIEN.US,D,20200303,000000,40.085,40.92,39.0008,40.02,2422296,0
+CIEN.US,D,20200304,000000,40.65,41.85,39.73,41.62,3722233,0
+CIEN.US,D,20200305,000000,42.27,44.42,41.0872,42.88,5827555,0
+CIEN.US,D,20200306,000000,41.59,42.43,40.42,41.09,3514664,0
+CIEN.US,D,20200309,000000,39.29,40,37.9,38.72,2561949,0
+CIEN.US,D,20200310,000000,39.96,40.61,38.4437,40.52,2499092,0
+CIEN.US,D,20200311,000000,39.42,40.05,38.4,38.83,2457753,0
+CIEN.US,D,20200312,000000,35.4,37.21,34.1,34.73,3259056,0
+CIEN.US,D,20200313,000000,36.82,37.02,34.13,37.02,2466810,0
+CIEN.US,D,20200316,000000,32.19,37.51,30.58,35.06,2979868,0
+CIEN.US,D,20200317,000000,35.18,39.53,35.18,39.23,2686310,0
+CIEN.US,D,20200318,000000,36.43,39.79,35.29,36,2610829,0
+CIEN.US,D,20200319,000000,35.53,38.2,34.33,37.52,3145266,0
+CIEN.US,D,20200320,000000,37.7,39.72,35.64,36.07,2585878,0
+CIEN.US,D,20200323,000000,35.73,36,32.77,34.5,2025152,0
+CIEN.US,D,20200324,000000,36.87,38.93,36.09,38.87,1878344,0
+CIEN.US,D,20200325,000000,38.85,40,37.66,38.57,1481867,0
+CIEN.US,D,20200326,000000,38.75,41.11,37.66,40.83,2090300,0
+CIEN.US,D,20200327,000000,39.32,40.06,38.06,39.34,2522817,0
+CIEN.US,D,20200330,000000,39.05,41.48,38.54,41.08,1775647,0
+CIEN.US,D,20200331,000000,41.09,41.13,39.525,39.81,1838996,0
+CIEN.US,D,20200401,000000,38.86,40.13,38,39.97,1808820,0
+CIEN.US,D,20200402,000000,40.38,41.17,39.74,40.62,2069192,0
+CIEN.US,D,20200403,000000,40.7,42.12,39.74,40.34,2389589,0
+CIEN.US,D,20200406,000000,41.56,45.33,41.2043,45.03,2903032,0
+CIEN.US,D,20200407,000000,45.65,46.65,45.02,45.54,3576728,0
+CIEN.US,D,20200408,000000,45.92,46.66,44.91,46.16,1589244,0
+CIEN.US,D,20200409,000000,46.17,46.95,45.22,45.65,2790687,0
+CIEN.US,D,20200413,000000,45.4,45.48,43.69,44.43,1967600,0
+CIEN.US,D,20200414,000000,45.48,46.42,44.9133,45.31,2097440,0
+CIEN.US,D,20200415,000000,44.48,45.21,43.6936,43.9,1497186,0
+CIEN.US,D,20200416,000000,43.13,44.76,42.61,44.61,2079467,0
+CIEN.US,D,20200417,000000,45.65,45.65,43.46,44.2,2217172,0
+CIEN.US,D,20200420,000000,43.99,47.28,43.71,46.35,2835169,0
+CIEN.US,D,20200421,000000,46.09,46.11,43.805,44.03,2279001,0
+CIEN.US,D,20200422,000000,45.17,45.28,44.51,44.73,1257574,0
+CIEN.US,D,20200423,000000,44.76,45.828,44.66,44.76,1206404,0
+CIEN.US,D,20200424,000000,45.14,46.78,45.07,46.58,2195136,0
+CIEN.US,D,20200427,000000,47,49.14,46.83,48.92,2906036,0
+CIEN.US,D,20200428,000000,49.19,49.9086,46.93,46.99,2419087,0
+CIEN.US,D,20200429,000000,47.73,47.941,46.265,47.13,2539911,0
+CIEN.US,D,20200430,000000,47.17,47.19,45.67,46.25,2284354,0
+CIEN.US,D,20200501,000000,45.62,46.79,45.32,46.34,2000987,0
+CIEN.US,D,20200504,000000,46.05,47.1,45.825,46.83,1730534,0
+CIEN.US,D,20200505,000000,46.81,47.76,46.31,47.3,1938217,0
+CIEN.US,D,20200506,000000,47.49,47.62,45.73,45.74,1438863,0
+CIEN.US,D,20200507,000000,46.61,47.04,46.08,46.57,1320598,0
+CIEN.US,D,20200508,000000,47.33,47.99,46.78,47.96,1241964,0
+CIEN.US,D,20200511,000000,47.72,48.85,47.62,48.53,1443387,0
+CIEN.US,D,20200512,000000,49.1,49.32,48.05,48.09,1783533,0
+CIEN.US,D,20200513,000000,46.51,47.875,46.14,46.76,2129623,0
+CIEN.US,D,20200514,000000,46.63,47.1,46.14,46.83,1171401,0
+CIEN.US,D,20200515,000000,46.33,49.75,46.33,49.65,2972452,0
+CIEN.US,D,20200518,000000,50.35,51.9,50.22,51.36,2811797,0
+CIEN.US,D,20200519,000000,51.69,52.15,51,51.17,1354333,0
+CIEN.US,D,20200520,000000,51.94,53.36,51.785,52.95,1608180,0
+CIEN.US,D,20200521,000000,53,53.13,51.56,51.72,1888394,0
+CIEN.US,D,20200522,000000,51.87,52.89,51.63,52.81,1288145,0
+CIEN.US,D,20200526,000000,54.74,54.76,53.67,53.91,1987981,0
+CIEN.US,D,20200527,000000,54.25,55.65,52.86,55.57,2259487,0
+CIEN.US,D,20200528,000000,56,56.76,54.78,54.79,2550449,0
+CIEN.US,D,20200529,000000,55,55.32,53.81,55.26,3389404,0
+CIEN.US,D,20200601,000000,55.27,56.04,54.59,56,2903219,0
+CIEN.US,D,20200602,000000,56.25,56.8799,55.16,55.67,2902145,0
+CIEN.US,D,20200603,000000,55.78,57.19,55.68,56.31,3833832,0
+CIEN.US,D,20200604,000000,55.74,56.4887,52.905,53.94,3968976,0
+CIEN.US,D,20200605,000000,55,55.79,53.63,54.29,2865733,0
+CIEN.US,D,20200608,000000,54,54.52,53.3989,54.51,2045101,0
+CIEN.US,D,20200609,000000,54.5,55.32,53.82,55.09,1773622,0
+CIEN.US,D,20200610,000000,55.2,55.36,54.35,54.93,1729056,0
+CIEN.US,D,20200611,000000,53.62,53.74,52.21,52.21,1766770,0
+CIEN.US,D,20200612,000000,53.24,53.78,51.571,52.76,1654104,0
+CIEN.US,D,20200615,000000,51.81,53.84,51.3105,53.75,1558498,0
+CIEN.US,D,20200616,000000,55.06,55.38,53.75,54.4,1624805,0
+CIEN.US,D,20200617,000000,54.62,54.7237,53.515,53.62,1520920,0
+CIEN.US,D,20200618,000000,53.62,53.69,52.88,53.36,1771690,0
+CIEN.US,D,20200619,000000,53.89,54.45,53.03,53.62,1984026,0
+CIEN.US,D,20200622,000000,53.62,54.37,52.93,54.15,1127947,0
+CIEN.US,D,20200623,000000,54.93,54.96,53.95,54.08,1049502,0
+CIEN.US,D,20200624,000000,54,54.3425,52.69,53.22,1746019,0
+CIEN.US,D,20200625,000000,53.17,53.43,52.445,53.36,1532946,0
+CIEN.US,D,20200626,000000,53.37,53.78,52.8,53.47,2195987,0
+CIEN.US,D,20200629,000000,53.69,53.85,52.61,53.15,1804200,0
+CIEN.US,D,20200630,000000,53.29,54.54,53.2,54.16,1626024,0
+CIEN.US,D,20200701,000000,54.42,54.42,53.59,53.59,1280618,0
+CIEN.US,D,20200702,000000,54.18,54.18,53.16,53.26,1100305,0
+CIEN.US,D,20200706,000000,54.25,57.53,54.07,56.57,4118276,0
+CIEN.US,D,20200707,000000,56.37,56.94,55.7,55.9,2109095,0
+CIEN.US,D,20200708,000000,56.05,56.5218,55.201,55.51,1514215,0
+CIEN.US,D,20200709,000000,56.04,56.61,55.43,56.16,1596343,0
+CIEN.US,D,20200710,000000,55.97,56.15,54.27,54.97,1723177,0
+CIEN.US,D,20200713,000000,55.71,55.89,52.18,52.36,2629273,0
+CIEN.US,D,20200714,000000,52.24,53.43,51.93,52.97,2001266,0
+CIEN.US,D,20200715,000000,54.07,54.44,52.98,53.46,2022064,0
+CIEN.US,D,20200716,000000,52.99,53.105,52.27,52.85,1318261,0
+CIEN.US,D,20200717,000000,53.7,54.86,53.33,54.6,1725144,0
+CIEN.US,D,20200720,000000,54.62,54.8,53.775,54.35,2190101,0
+CIEN.US,D,20200721,000000,56,56.2,54.48,54.52,1566447,0
+CIEN.US,D,20200722,000000,54.44,54.95,53.81,54.95,1189407,0
+CIEN.US,D,20200723,000000,54.97,55.96,54.71,55.17,1060604,0
+CIEN.US,D,20200724,000000,54.92,56.8464,54.78,56.72,2618222,0
+CIEN.US,D,20200727,000000,57.07,59.27,57.05,58.92,2909167,0
+CIEN.US,D,20200728,000000,58.77,58.98,57.52,57.59,1445151,0
+CIEN.US,D,20200729,000000,58.38,59.82,58.2,59.45,1905695,0
+CIEN.US,D,20200730,000000,58.84,59.4,58.43,59.11,1536123,0
+CIEN.US,D,20200731,000000,59.32,59.6264,58.5043,59.51,1320841,0
+CIEN.US,D,20200803,000000,60,60.44,59.52,59.93,1578124,0
+CIEN.US,D,20200804,000000,60,60.4,59.35,60.39,935742,0
+CIEN.US,D,20200805,000000,60.41,60.5,59.6,59.92,1156724,0
+CIEN.US,D,20200806,000000,60.19,60.98,59.61,60.95,1485062,0
+CIEN.US,D,20200807,000000,60.88,61.515,60.62,60.99,1271748,0
+CIEN.US,D,20200810,000000,61.25,61.35,60.29,60.56,1659174,0
+CIEN.US,D,20200811,000000,60.63,61.37,60.13,60.17,1324961,0
+CIEN.US,D,20200812,000000,60.02,60.8554,59.46,60.55,801068,0
+CIEN.US,D,20200813,000000,60.28,61.45,60.12,60.68,954773,0
+CIEN.US,D,20200814,000000,60.44,60.78,59.37,59.74,1276262,0
+CIEN.US,D,20200817,000000,60,60.18,59.1,59.45,1273562,0
+CIEN.US,D,20200818,000000,59.4,59.89,58.62,59.08,2123476,0
+CIEN.US,D,20200819,000000,59.36,60.35,59.26,59.84,1081057,0
+CIEN.US,D,20200820,000000,59.42,60.175,59.29,59.88,1063539,0
+CIEN.US,D,20200821,000000,60,60.19,59.5201,59.86,866612,0
+CIEN.US,D,20200824,000000,60.44,60.64,59.46,59.6,1181433,0
+CIEN.US,D,20200825,000000,59.41,59.462,56.63,57.09,2882226,0
+CIEN.US,D,20200826,000000,57.76,57.83,56.39,56.93,1753880,0
+CIEN.US,D,20200827,000000,57.24,57.29,55.18,55.99,2225298,0
+CIEN.US,D,20200828,000000,56.17,57.11,55.88,56.03,1208823,0
+CIEN.US,D,20200831,000000,56.56,56.92,56.015,56.77,1527217,0
+CIEN.US,D,20200901,000000,57.33,58.62,56.95,58.6,2635444,0
+CIEN.US,D,20200902,000000,59.32,60.31,58.4,60.07,2511596,0
+CIEN.US,D,20200903,000000,46.6,47,42.25,45.46,22944299,0
+CIEN.US,D,20200904,000000,45.16,45.7751,42.4201,44.28,8121547,0
+CIEN.US,D,20200908,000000,43.58,43.96,41.86,42.08,4833280,0
+CIEN.US,D,20200909,000000,42.86,42.96,41.28,41.97,5626317,0
+CIEN.US,D,20200910,000000,42.05,43.25,40.55,40.58,5179053,0
+CIEN.US,D,20200911,000000,40.91,41.97,40.9,41.55,2571108,0
+CIEN.US,D,20200914,000000,42.13,42.79,41.6,42.57,3045577,0
+CIEN.US,D,20200915,000000,43,43.275,41.38,41.62,1841228,0
+CIEN.US,D,20200916,000000,41.86,42.345,41.38,41.43,2002327,0
+CIEN.US,D,20200917,000000,40.75,41.3502,40.5238,41.13,1538263,0
+CIEN.US,D,20200918,000000,41.33,41.69,40.41,41.03,2883749,0
+CIEN.US,D,20200921,000000,40.4,40.7756,40.02,40.59,1747344,0
+CIEN.US,D,20200922,000000,41,41.2,40.43,41.11,1445715,0
+CIEN.US,D,20200923,000000,40.79,40.965,38.94,39.29,2988929,0
+CIEN.US,D,20200924,000000,39.12,39.38,38.2,38.82,2996163,0
+CIEN.US,D,20200925,000000,39.11,39.41,38.54,39.32,2507744,0
+CIEN.US,D,20200928,000000,39.91,40.15,39.5,39.78,1439958,0
+CIEN.US,D,20200929,000000,39.78,40.47,39.64,39.99,1476677,0
+CIEN.US,D,20200930,000000,39.85,40.42,39.37,39.69,1410629,0
+CIEN.US,D,20201001,000000,39.85,40.16,39.07,39.74,1492911,0
+CIEN.US,D,20201002,000000,39.03,40.38,39.01,40.12,1646386,0
+CIEN.US,D,20201005,000000,40.56,41.41,40.45,41.36,1891553,0
+CIEN.US,D,20201006,000000,41.3,41.9359,40.92,41.14,2946490,0
+CIEN.US,D,20201007,000000,41.5,41.95,41.12,41.88,2007466,0
+CIEN.US,D,20201008,000000,42.27,42.86,41.8271,42.38,2228924,0
+CIEN.US,D,20201009,000000,42.85,43.25,42.25,43.03,2285348,0
+CIEN.US,D,20201012,000000,43.22,43.4,42.16,42.73,2451794,0
+CIEN.US,D,20201013,000000,42.65,42.72,41.67,41.68,1672831,0
+CIEN.US,D,20201014,000000,41.92,42.57,41.6657,42.07,1801845,0
+CIEN.US,D,20201015,000000,41.52,42.26,41.35,42.11,1768289,0
+CIEN.US,D,20201016,000000,42.36,42.39,41.77,41.81,1182031,0
+CIEN.US,D,20201019,000000,42,42.05,41.19,41.27,1278042,0
+CIEN.US,D,20201020,000000,41.58,41.62,40.74,40.75,1362391,0
+CIEN.US,D,20201021,000000,41.83,41.88,40.9645,41.01,1981454,0
+CIEN.US,D,20201022,000000,41.11,41.72,40.97,41.49,1368866,0
+CIEN.US,D,20201023,000000,41.49,41.7,40.77,41.24,1363508,0
+CIEN.US,D,20201026,000000,41.07,41.39,40.05,40.57,1396456,0
+CIEN.US,D,20201027,000000,40.67,40.67,39.52,39.54,1720822,0
+CIEN.US,D,20201028,000000,38.93,39.2,38.36,38.44,1666503,0
+CIEN.US,D,20201029,000000,38.3,38.86,38.03,38.81,1778958,0
+CIEN.US,D,20201030,000000,38.61,39.65,38.61,39.39,2348455,0
+CIEN.US,D,20201102,000000,39.84,40.14,38.465,39.15,1626005,0
+CIEN.US,D,20201103,000000,39.62,40.33,39.37,39.65,1204072,0
+CIEN.US,D,20201104,000000,40,40.59,39.5,39.71,1269568,0
+CIEN.US,D,20201105,000000,40.47,41.48,40.14,41.3,1591855,0
+CIEN.US,D,20201106,000000,41.69,42.38,41.14,42.3,1607376,0
+CIEN.US,D,20201109,000000,43.24,44.7,42.81,42.87,2593623,0
+CIEN.US,D,20201110,000000,42.74,43.58,42.42,43.12,2157515,0
+CIEN.US,D,20201111,000000,43.58,43.59,42.138,42.9,1122777,0
+CIEN.US,D,20201112,000000,42.85,43.4,42.13,42.48,1349877,0
+CIEN.US,D,20201113,000000,43.29,43.745,42.88,43.55,1088706,0
+CIEN.US,D,20201116,000000,43.76,44.53,43.76,44.13,1492207,0
+CIEN.US,D,20201117,000000,43.82,44.41,43.4,44.04,929415,0
+CIEN.US,D,20201118,000000,42.59,42.89,41.78,42.36,4028111,0
+CIEN.US,D,20201119,000000,42.17,42.53,41.63,42.53,2105099,0
+CIEN.US,D,20201120,000000,42.69,42.8699,42.08,42.1,1956198,0
+CIEN.US,D,20201123,000000,42.51,43.38,42.17,43.36,1634092,0
+CIEN.US,D,20201124,000000,43.57,44.11,43.21,43.99,1651060,0
+CIEN.US,D,20201125,000000,44.18,44.6,43.7,44.29,1387298,0
+CIEN.US,D,20201127,000000,44.53,44.69,43.98,44.47,664565,0
+CIEN.US,D,20201130,000000,44.51,44.9,44.03,44.8,1552946,0
+CIEN.US,D,20201201,000000,45.08,45.595,44.4501,45.44,2031621,0
+CIEN.US,D,20201202,000000,45.19,45.69,45,45.67,1362083,0
+CIEN.US,D,20201203,000000,45.61,46.63,45.12,46.5,1711515,0
+CIEN.US,D,20201204,000000,46.52,47.12,46.45,46.98,1729597,0
+CIEN.US,D,20201207,000000,47,48.5599,46.93,48.47,1909137,0
+CIEN.US,D,20201208,000000,47.99,48.53,47.69,48.29,1882371,0
+CIEN.US,D,20201209,000000,48.44,48.61,46.56,47.18,3506189,0
+CIEN.US,D,20201210,000000,46.04,46.69,43.63,46.1,5758476,0
+CIEN.US,D,20201211,000000,45.67,48.17,45.63,47.81,2940397,0
+CIEN.US,D,20201214,000000,48.1,48.3,47.46,47.83,2147559,0
+CIEN.US,D,20201215,000000,48.4,49.25,48.02,48.55,2352165,0
+CIEN.US,D,20201216,000000,48.41,49.14,48.02,48.44,2291900,0
+CIEN.US,D,20201217,000000,48.36,49.18,48.21,49.07,1720503,0
+CIEN.US,D,20201218,000000,49.15,51.43,49.07,51.36,5209799,0
+CIEN.US,D,20201221,000000,50.29,51.57,50.29,51.39,2014356,0
+CIEN.US,D,20201222,000000,51.11,52.43,51.11,52.19,1422040,0
+CIEN.US,D,20201223,000000,51.93,52.83,51.85,52.5,1110301,0
+CIEN.US,D,20201224,000000,52.76,53.3,52.52,53.25,753299,0
+CIEN.US,D,20201228,000000,53.76,54.05,53.29,53.47,1706245,0
+CIEN.US,D,20201229,000000,53.51,53.59,52.02,52.31,1851594,0
+CIEN.US,D,20201230,000000,52.55,52.92,52.06,52.49,1002820,0
+CIEN.US,D,20201231,000000,52.49,52.98,52.15,52.85,1218881,0
+CIEN.US,D,20210104,000000,52.94,53.05,51.1227,51.18,2437055,0
+CIEN.US,D,20210105,000000,51.08,51.72,50.84,51.21,1628482,0
+CIEN.US,D,20210106,000000,51.13,52.09,51.06,51.45,2259785,0
+CIEN.US,D,20210107,000000,51.79,52.45,51.6,52.39,1264845,0
+CIEN.US,D,20210108,000000,52.84,53.435,52.54,52.93,1145789,0
+CIEN.US,D,20210111,000000,52.24,53.79,52.09,52.79,1526923,0
+CIEN.US,D,20210112,000000,52.72,54.28,52.7,54.2,1087593,0
+CIEN.US,D,20210113,000000,54.86,55.32,53.13,53.2,1353078,0
+CIEN.US,D,20210114,000000,53.6,54.7675,53.4,54.46,1190022,0
+CIEN.US,D,20210115,000000,54.37,54.62,53.31,53.31,1079611,0
+CIEN.US,D,20210119,000000,53.45,53.71,52.52,52.62,1203177,0
+CIEN.US,D,20210120,000000,53.03,53.21,52.1273,52.84,1072561,0
+CIEN.US,D,20210121,000000,54.95,54.98,53.7801,54.6,1764944,0
+CIEN.US,D,20210122,000000,54.16,55.39,54.15,55.03,1217188,0
+CIEN.US,D,20210125,000000,55.22,56.32,54.59,55,1138072,0
+CIEN.US,D,20210126,000000,54.98,55.45,54.38,55.12,1095240,0
+CIEN.US,D,20210127,000000,54.64,56.9899,53.855,56.51,2040659,0
+CIEN.US,D,20210128,000000,56.02,56.1,53.35,54.07,2728645,0
+CIEN.US,D,20210129,000000,53.63,54.89,52.98,53.39,2591251,0
+CIEN.US,D,20210201,000000,53.79,55.15,52.92,54.86,1538959,0
+CIEN.US,D,20210202,000000,54.99,55.06,53.19,53.74,2331786,0
+CIEN.US,D,20210203,000000,53.79,54.23,53.01,54.03,1464603,0
+CIEN.US,D,20210204,000000,54.25,55.32,54.11,54.9,666104,0
+CIEN.US,D,20210205,000000,55.28,55.5,54.8406,55.33,774969,0
+CIEN.US,D,20210208,000000,55.64,56.56,55.41,56.26,699579,0
+CIEN.US,D,20210209,000000,56.23,56.3,55.39,55.8,711846,0
+CIEN.US,D,20210210,000000,55.87,56.1927,55,55.49,807725,0
+CIEN.US,D,20210211,000000,55.95,56.105,55.4275,55.65,837480,0
+CIEN.US,D,20210212,000000,55.62,56.59,55.3515,56.22,697295,0
+CIEN.US,D,20210216,000000,56.1,56.5,55.52,55.62,750190,0
+CIEN.US,D,20210217,000000,55.58,55.83,54.44,55.21,1477492,0
+CIEN.US,D,20210218,000000,54.96,55.24,54.06,54.48,971443,0
+CIEN.US,D,20210219,000000,54.9,55.35,54.37,54.4,1221566,0
+CIEN.US,D,20210222,000000,54.09,54.98,53.835,54.49,1300347,0
+CIEN.US,D,20210223,000000,54.2,54.46,52.2001,54.22,1460892,0
+CIEN.US,D,20210224,000000,53.97,54.25,52.87,52.89,2264936,0
+CIEN.US,D,20210225,000000,52.91,53.21,51.2,51.85,1424847,0
+CIEN.US,D,20210226,000000,52.47,52.78,51.295,52.17,1243640,0
+CIEN.US,D,20210301,000000,52.68,53.38,52.29,53.02,1332433,0
+CIEN.US,D,20210302,000000,53.08,53.5,51.32,51.54,1972455,0
+CIEN.US,D,20210303,000000,51.66,51.71,50.545,50.56,2276125,0
+CIEN.US,D,20210304,000000,52.14,53.48,48.74,48.87,4298986,0
+CIEN.US,D,20210305,000000,49.21,50.2,47.52,49.55,2513438,0
+CIEN.US,D,20210308,000000,49.37,50.3,49.03,49.2,1563699,0
+CIEN.US,D,20210309,000000,49.99,51.05,49.79,50.48,1295580,0
+CIEN.US,D,20210310,000000,51.11,51.36,50.29,50.85,934296,0
+CIEN.US,D,20210311,000000,53.2,54.48,52.41,53.26,2134405,0
+CIEN.US,D,20210312,000000,52.73,54.44,52.73,54.34,1377451,0
+CIEN.US,D,20210315,000000,54.56,56.4,54.56,56.37,1363573,0
+CIEN.US,D,20210316,000000,56.36,57.57,56.275,57.24,1166095,0
+CIEN.US,D,20210317,000000,56.74,57.35,56.28,56.92,1428100,0
+CIEN.US,D,20210318,000000,55.95,56.905,55.12,55.25,934027,0
+CIEN.US,D,20210319,000000,55.46,55.945,54.73,55.42,1817204,0
+CIEN.US,D,20210322,000000,55.43,56.225,55.25,55.71,842178,0
+CIEN.US,D,20210323,000000,55.7,55.79,53.47,53.94,1289076,0
+CIEN.US,D,20210324,000000,53.94,54.12,52.49,52.51,960631,0
+CIEN.US,D,20210325,000000,52.38,54,51.99,53.81,1161027,0
+CIEN.US,D,20210326,000000,54.11,55.64,53.82,55.61,1426391,0
+CIEN.US,D,20210329,000000,55.47,56.44,54.57,54.91,1012973,0
+CIEN.US,D,20210330,000000,54.32,54.96,53.765,54.71,799248,0
+CIEN.US,D,20210331,000000,54.85,55.175,54.24,54.72,1314002,0
+CIEN.US,D,20210401,000000,54.98,56.63,54.8,56.6,1004456,0
+CIEN.US,D,20210405,000000,56.95,57.4582,56.61,56.79,842820,0
+CIEN.US,D,20210406,000000,56.49,56.5,55.54,55.9,1085803,0
+CIEN.US,D,20210407,000000,55.97,56.147,55.46,56,729791,0
+CIEN.US,D,20210408,000000,56.59,56.82,55.65,56.63,1154079,0
+CIEN.US,D,20210409,000000,56.59,56.798,56.14,56.46,933906,0
+CIEN.US,D,20210412,000000,56.22,57.65,55.92,56.2,783238,0
+CIEN.US,D,20210413,000000,56.2,56.3,55.59,56.06,762695,0
+CIEN.US,D,20210414,000000,56.21,56.64,55.76,55.92,1273349,0
+CIEN.US,D,20210415,000000,56.25,56.97,56.18,56.48,1120573,0
+CIEN.US,D,20210416,000000,56.75,57.23,56.41,56.87,1098737,0
+CIEN.US,D,20210419,000000,56.59,56.85,54.63,54.88,1894647,0
+CIEN.US,D,20210420,000000,54.78,55.17,53.27,54.17,1705167,0
+CIEN.US,D,20210421,000000,54.53,55.37,54.3,54.92,1115663,0
+CIEN.US,D,20210422,000000,54.83,55.061,53.84,53.85,886554,0
+CIEN.US,D,20210423,000000,54,54.71,53.65,54.46,886692,0
+CIEN.US,D,20210426,000000,54.6,54.72,53.96,54.31,1523253,0
+CIEN.US,D,20210427,000000,54.14,54.31,52.83,52.91,1381588,0
+CIEN.US,D,20210428,000000,52.76,52.91,51.76,52.06,1589896,0
+CIEN.US,D,20210429,000000,52.41,52.85,52,52.75,1112840,0
+CIEN.US,D,20210430,000000,52.35,52.43,50.28,50.47,2127983,0
+CIEN.US,D,20210503,000000,50.64,51.825,50.61,51.36,1068377,0
+CIEN.US,D,20210504,000000,51,51.07,49.62,50.7,2140597,0
+CIEN.US,D,20210505,000000,51.06,51.565,51.06,51.35,1030406,0
+CIEN.US,D,20210506,000000,51.18,52.91,51.1,52.85,2001075,0
+CIEN.US,D,20210507,000000,53.21,54.15,52.75,53.87,1207382,0
+CIEN.US,D,20210510,000000,53.9,54.34,53.351,53.52,1393236,0
+CIEN.US,D,20210511,000000,52.48,53.87,52.13,53.68,1185457,0
+CIEN.US,D,20210512,000000,52.73,52.995,49.505,49.52,2410786,0
+CIEN.US,D,20210513,000000,49.87,51.02,49.57,50.64,1455386,0
+CIEN.US,D,20210514,000000,50.89,52.02,50.5,51.74,1068635,0
+CIEN.US,D,20210517,000000,51.26,52.37,51.26,52.06,948480,0
+CIEN.US,D,20210518,000000,52.31,52.865,51.95,52.03,1483089,0
+CIEN.US,D,20210519,000000,51.13,52.19,51.01,51.9,1111584,0
+CIEN.US,D,20210520,000000,51.91,53.66,51.67,53.41,1592018,0
+CIEN.US,D,20210521,000000,53.78,54.06,52.8,52.9,743391,0
+CIEN.US,D,20210524,000000,53.26,54.06,53.1498,53.46,877624,0
+CIEN.US,D,20210525,000000,53.59,53.88,52.95,53,1109319,0
+CIEN.US,D,20210526,000000,52.97,53.32,52.7,52.96,807407,0
+CIEN.US,D,20210527,000000,52.99,53.915,52.81,52.94,1075256,0
+CIEN.US,D,20210528,000000,53.11,53.33,52.42,52.87,1304749,0
+CIEN.US,D,20210601,000000,53.11,53.5,52.5,53.5,1585863,0
+CIEN.US,D,20210602,000000,53.71,54.43,53.42,54.41,2250057,0
+CIEN.US,D,20210603,000000,57.95,59.5,57.95,58.38,5760176,0
+CIEN.US,D,20210604,000000,58.74,60.63,58.58,60.01,3165516,0
+CIEN.US,D,20210607,000000,60,60.81,59.8,60.77,1872585,0
+CIEN.US,D,20210608,000000,60.88,61.09,60.27,60.47,1243621,0
+CIEN.US,D,20210609,000000,60.5,60.98,60.04,60.08,1600514,0
+CIEN.US,D,20210610,000000,60.46,60.46,58.83,59.01,1517918,0
+CIEN.US,D,20210611,000000,59.16,59.31,58.4,58.89,1189195,0
+CIEN.US,D,20210614,000000,58.74,58.82,57.72,58.2,1196709,0
+CIEN.US,D,20210615,000000,57.95,58.165,57.33,57.63,1171308,0
+CIEN.US,D,20210616,000000,57.61,57.78,57,57.54,1620559,0
+CIEN.US,D,20210617,000000,57.26,57.83,56.6,56.82,1181918,0
+CIEN.US,D,20210618,000000,56.39,56.58,55.48,56.15,2225592,0
+CIEN.US,D,20210621,000000,56.16,57.365,55.97,57.11,1239399,0
+CIEN.US,D,20210622,000000,57.04,57.97,56.92,57.71,1764411,0
+CIEN.US,D,20210623,000000,57.62,57.91,57.18,57.18,1019257,0
+CIEN.US,D,20210624,000000,57.8,58.06,57.04,57.65,1099895,0
+CIEN.US,D,20210625,000000,57.81,58.475,57.72,58.14,1847778,0
+CIEN.US,D,20210628,000000,58.15,58.38,57.39,57.53,895191,0
+CIEN.US,D,20210629,000000,57.67,57.74,56.91,57.32,629078,0
+CIEN.US,D,20210630,000000,57.25,57.4,56.56,56.89,1105287,0
+CIEN.US,D,20210701,000000,57.13,58.44,57.13,57.8,1361331,0
+CIEN.US,D,20210702,000000,57.95,58.13,57.5,57.92,643154,0
+CIEN.US,D,20210706,000000,58.27,58.38,57.16,57.73,843676,0
+CIEN.US,D,20210707,000000,57.82,58.02,56.2216,56.8,1074169,0
+CIEN.US,D,20210708,000000,55.98,57.19,55.44,56.48,878231,0
+CIEN.US,D,20210709,000000,56.88,57.78,56.88,57.66,933104,0
+CIEN.US,D,20210712,000000,57.88,57.9581,56.44,56.76,991948,0
+CIEN.US,D,20210713,000000,57.05,57.23,56.4765,56.86,937400,0
+CIEN.US,D,20210714,000000,57.1,57.4925,56.77,56.96,660530,0
+CIEN.US,D,20210715,000000,56.7,57,56.11,56.49,630441,0
+CIEN.US,D,20210716,000000,56.51,56.7,54.99,55.05,1483325,0
+CIEN.US,D,20210719,000000,54.155,54.46,53.66,54.15,1686316,0
+CIEN.US,D,20210720,000000,54.5,54.88,54.05,54.54,1416426,0
+CIEN.US,D,20210721,000000,54.77,55.72,54.32,55.55,1287848,0
+CIEN.US,D,20210722,000000,55.54,55.59,54.78,55.42,665627,0
+CIEN.US,D,20210723,000000,55.71,56.385,55.25,56.21,748019,0
+CIEN.US,D,20210726,000000,56.12,56.97,56.1,56.61,807006,0
+CIEN.US,D,20210727,000000,56.5,56.55,55.65,56.45,699238,0
+CIEN.US,D,20210728,000000,56.28,57.14,56.09,56.79,676282,0
+CIEN.US,D,20210729,000000,57.19,58.31,57.1,57.78,650618,0
+CIEN.US,D,20210730,000000,57.49,58.32,57.31,58.14,756212,0
+CIEN.US,D,20210802,000000,58.48,58.85,57.76,57.83,739890,0
+CIEN.US,D,20210803,000000,57.85,58.435,57.3701,58.29,680539,0
+CIEN.US,D,20210804,000000,58,58.15,56.93,56.95,740926,0
+CIEN.US,D,20210805,000000,56.87,57.1,56.47,56.8,517594,0
+CIEN.US,D,20210806,000000,56.87,57.34,56.8,56.86,428812,0
+CIEN.US,D,20210809,000000,56.76,57.46,56.6,56.86,393957,0
+CIEN.US,D,20210810,000000,56.94,57.01,56.23,56.45,918063,0
+CIEN.US,D,20210811,000000,56.54,56.89,55.83,56.46,892154,0
+CIEN.US,D,20210812,000000,56.5,56.54,55.61,56.11,801441,0
+CIEN.US,D,20210813,000000,56.34,56.39,55.81,55.92,569917,0
+CIEN.US,D,20210816,000000,55.75,56.05,55.36,55.99,737663,0
+CIEN.US,D,20210817,000000,55.74,55.84,54.96,55.4,1117167,0
+CIEN.US,D,20210818,000000,55.6,55.95,54.73,54.79,1430177,0
+CIEN.US,D,20210819,000000,54.44,55.16,54.263,54.96,982404,0
+CIEN.US,D,20210820,000000,54.9,55.16,54.58,54.99,2361541,0
+CIEN.US,D,20210823,000000,55.17,55.88,54.97,55.86,2475458,0
+CIEN.US,D,20210824,000000,56.19,56.33,55.8698,56.27,1577811,0
+CIEN.US,D,20210825,000000,56.35,57.4761,56.1,56.75,918410,0
+CIEN.US,D,20210826,000000,56.89,57.05,56.28,56.72,765469,0
+CIEN.US,D,20210827,000000,56.87,57.42,56.62,57.18,1218861,0
+CIEN.US,D,20210830,000000,57.48,57.78,57.1,57.24,890130,0
+CIEN.US,D,20210831,000000,57.24,57.43,56.83,57.13,1016915,0
+CIEN.US,D,20210901,000000,57.135,57.35,56.24,56.88,1685344,0
+CIEN.US,D,20210902,000000,56.98,58.58,56,58.51,2999604,0
+CIEN.US,D,20210903,000000,58.2,58.35,56.27,56.92,2456461,0
+CIEN.US,D,20210907,000000,56.73,56.98,55.55,55.63,1391252,0
+CIEN.US,D,20210908,000000,55.57,57.07,55.5,56.25,1657534,0
+CIEN.US,D,20210909,000000,56.32,56.52,55.45,55.49,935665,0
+CIEN.US,D,20210910,000000,55.51,55.7,53.86,53.91,1440013,0
+CIEN.US,D,20210913,000000,54.26,54.66,53.99,54.32,1086133,0
+CIEN.US,D,20210914,000000,54.38,54.385,52.85,52.96,1096658,0
+CIEN.US,D,20210915,000000,53,53.74,52.6,53.38,1604381,0
+CIEN.US,D,20210916,000000,53.48,54.14,53.01,53.78,1151406,0
+CIEN.US,D,20210917,000000,53.83,53.83,52.91,53.14,2714150,0
+CIEN.US,D,20210920,000000,52.19,52.4,51.285,51.68,1415439,0
+CIEN.US,D,20210921,000000,51.91,52.03,50.34,50.84,1347703,0
+CIEN.US,D,20210922,000000,51.09,51.66,50.8539,50.9,1232701,0
+CIEN.US,D,20210923,000000,50.96,52.05,50.96,51.71,991968,0
+CIEN.US,D,20210924,000000,51.55,52.22,51.21,52.02,879568,0
+CIEN.US,D,20210927,000000,52.01,52.79,51.94,52.54,772131,0
+CIEN.US,D,20210928,000000,52.41,52.5,51.26,51.35,901511,0
+CIEN.US,D,20210929,000000,51.54,52.22,51.25,51.32,880358,0
+CIEN.US,D,20210930,000000,51.6,51.835,51.03,51.35,1096752,0
+CIEN.US,D,20211001,000000,51.64,52.66,51.16,52.23,1086306,0
+CIEN.US,D,20211004,000000,52.2,52.46,51.52,51.73,770801,0
+CIEN.US,D,20211005,000000,51.91,52.74,51.515,51.94,804661,0
+CIEN.US,D,20211006,000000,51.54,52.1,51.01,51.9,872318,0
+CIEN.US,D,20211007,000000,52.37,53.1771,52.32,52.81,647696,0
+CIEN.US,D,20211008,000000,53,53.06,52.3,52.6,509403,0
+CIEN.US,D,20211011,000000,52.77,52.9774,52.33,52.34,424633,0
+CIEN.US,D,20211012,000000,52.25,52.56,51.85,51.9,613473,0
+CIEN.US,D,20211013,000000,51.93,52.31,51.634,52.03,452589,0
+CIEN.US,D,20211014,000000,52.35,53.6,52.35,53.46,528279,0
+CIEN.US,D,20211015,000000,53.3,53.58,52.05,52.25,1178777,0
+CIEN.US,D,20211018,000000,52.05,52.55,51.83,52.23,534801,0
+CIEN.US,D,20211019,000000,52.21,52.8,52.06,52.72,467254,0
+CIEN.US,D,20211020,000000,52.87,53.48,52.83,52.95,552791,0
+CIEN.US,D,20211021,000000,52.81,53.46,52.71,53.46,584572,0
+CIEN.US,D,20211022,000000,53.33,53.71,52.505,52.67,656698,0
+CIEN.US,D,20211025,000000,52.52,52.7,51.66,51.75,855972,0
+CIEN.US,D,20211026,000000,52.25,53.9,52.1,52.47,1312967,0
+CIEN.US,D,20211027,000000,53,54.35,52.55,53.66,1047220,0
+CIEN.US,D,20211028,000000,53.66,54.55,53.66,54.34,835054,0
+CIEN.US,D,20211029,000000,54.09,54.94,53.996,54.29,938802,0
+CIEN.US,D,20211101,000000,54.29,55.86,54.29,55.26,937976,0
+CIEN.US,D,20211102,000000,57.6,60.82,57.58,59.16,2442192,0
+CIEN.US,D,20211103,000000,59.2,60.25,58.675,60.2,1106563,0
+CIEN.US,D,20211104,000000,60.05,61.46,59.95,60.82,930859,0
+CIEN.US,D,20211105,000000,61.35,61.65,60.345,60.5,1253705,0
+CIEN.US,D,20211108,000000,60.7,61.29,60.08,60.16,1137551,0
+CIEN.US,D,20211109,000000,60.07,60.86,59.32,60.63,1173690,0
+CIEN.US,D,20211110,000000,60.63,61.8,60.16,60.5,918459,0
+CIEN.US,D,20211111,000000,60.74,61.364,60.24,60.86,614314,0
+CIEN.US,D,20211112,000000,61.1,61.72,60.99,61.41,506972,0
+CIEN.US,D,20211115,000000,61.44,62.185,61.335,61.55,580288,0
+CIEN.US,D,20211116,000000,61.55,62.56,61.32,62.03,864108,0
+CIEN.US,D,20211117,000000,61.99,62.08,60.882,61.75,1317865,0
+CIEN.US,D,20211118,000000,61.19,61.64,60.28,61.46,862324,0
+CIEN.US,D,20211119,000000,61.28,61.29,60.39,60.77,972533,0
+CIEN.US,D,20211122,000000,60.76,61.67,60.36,60.37,1017829,0
+CIEN.US,D,20211123,000000,60.07,60.605,59.5,60.29,1010573,0
+CIEN.US,D,20211124,000000,60.35,61.515,60.12,61.29,833877,0
+CIEN.US,D,20211126,000000,60.3,61.23,60.07,60.74,1144400,0
+CIEN.US,D,20211129,000000,61.43,62.3,60.94,61.69,1408429,0
+CIEN.US,D,20211130,000000,61.15,61.5,59.89,60.23,1545745,0
+CIEN.US,D,20211201,000000,61.16,62.3,59.92,59.97,1525475,0
+CIEN.US,D,20211202,000000,60,61.94,59.97,61.68,1672292,0
+CIEN.US,D,20211203,000000,61.95,62.4,60.41,61.09,1581887,0
+CIEN.US,D,20211206,000000,61.69,62.41,60.82,61.18,1463586,0
+CIEN.US,D,20211207,000000,62.17,64.08,61.95,62.97,1617778,0
+CIEN.US,D,20211208,000000,62.84,63.15,61.99,62.2,1888182,0
+CIEN.US,D,20211209,000000,69.925,73.35,69.11,71.93,9117812,0
+CIEN.US,D,20211210,000000,71.9,73.67,71.2,73.35,3221094,0
+CIEN.US,D,20211213,000000,73.095,74.6799,72.15,74.12,2444971,0
+CIEN.US,D,20211214,000000,74.1,75.45,73.66,73.98,1920853,0
+CIEN.US,D,20211215,000000,73.79,74.55,72.85,74.5,2497318,0
+CIEN.US,D,20211216,000000,74.62,74.8499,72.8132,72.95,1731604,0
+CIEN.US,D,20211217,000000,72.61,74.4,72.3,74.12,2469068,0
+CIEN.US,D,20211220,000000,73.51,74.68,73.27,74.48,1081988,0
+CIEN.US,D,20211221,000000,75.02,75.5817,73.87,75.14,1245761,0
+CIEN.US,D,20211222,000000,74.91,75.99,74.375,75.73,773966,0
+CIEN.US,D,20211223,000000,75.87,77.01,75.81,76,887571,0
+CIEN.US,D,20211227,000000,76.41,77.525,76.325,77.24,1052936,0
+CIEN.US,D,20211228,000000,77.3,77.84,76.6901,77.33,827655,0
+CIEN.US,D,20211229,000000,77.24,78.28,77.2,77.6,742263,0
+CIEN.US,D,20211230,000000,77.66,78.04,76.88,76.9,652472,0
+CIEN.US,D,20211231,000000,77.05,77.56,76.95,76.97,704495,0
+CIEN.US,D,20220103,000000,76.77,77.38,75.67,77.38,1361625,0
+CIEN.US,D,20220104,000000,76.73,77.3,74.92,75.88,2074859,0
+CIEN.US,D,20220105,000000,75.7,76.825,74.92,75.38,2254195,0
+CIEN.US,D,20220106,000000,74.71,75.815,74.12,74.38,2349302,0
+CIEN.US,D,20220107,000000,74.63,75.31,72.94,73.05,1340893,0
+CIEN.US,D,20220110,000000,72.69,75.04,72.4,74.88,1818251,0
+CIEN.US,D,20220111,000000,75.43,75.43,73.15,73.91,1937677,0
+CIEN.US,D,20220112,000000,74,75.06,73.06,73.32,1931777,0
+CIEN.US,D,20220113,000000,74.1,74.9799,72.05,72.17,2004821,0
+CIEN.US,D,20220114,000000,71.81,72.64,70.81,71.41,1194625,0
+CIEN.US,D,20220118,000000,70.5,71.12,69.9,70,2060704,0
+CIEN.US,D,20220119,000000,69.99,70.8,68.14,68.21,1481577,0
+CIEN.US,D,20220120,000000,68.36,69.43,65.88,65.95,2309297,0
+CIEN.US,D,20220121,000000,65.63,66.375,64.75,64.91,1671250,0
+CIEN.US,D,20220124,000000,64.44,65.38,62.24,65.38,2539877,0
+CIEN.US,D,20220125,000000,65,65.0274,63.42,64.63,2290169,0
+CIEN.US,D,20220126,000000,65.58,65.98,63.89,64.32,1402591,0
+CIEN.US,D,20220127,000000,64.99,65.73,63.05,63.58,1210510,0
+CIEN.US,D,20220128,000000,63.68,64.77,62.73,64.75,1649520,0
+CIEN.US,D,20220131,000000,64.58,66.43,64.3683,66.31,1048190,0
+CIEN.US,D,20220201,000000,66.13,66.27,64.91,66.14,888330,0
+CIEN.US,D,20220202,000000,66.23,66.67,65.5623,66.44,1707247,0
+CIEN.US,D,20220203,000000,65.15,65.97,64.33,64.34,2468757,0
+CIEN.US,D,20220204,000000,64.31,66.06,64.03,65.35,1488269,0
+CIEN.US,D,20220207,000000,65.11,65.505,64.71,64.77,1020991,0
+CIEN.US,D,20220208,000000,64.84,66.05,64.84,65.38,1167979,0
+CIEN.US,D,20220209,000000,65.71,66.02,65.38,65.95,1647293,0
+CIEN.US,D,20220210,000000,65.23,66.525,64.7,65.08,1199351,0
+CIEN.US,D,20220211,000000,65.35,65.7,63.52,63.82,1484122,0
+CIEN.US,D,20220214,000000,63.99,64.9887,63.34,63.82,2008655,0
+CIEN.US,D,20220215,000000,64.42,68.815,64.16,68.53,4510378,0
+CIEN.US,D,20220216,000000,67.99,69.5,67.38,69.36,2317140,0
+CIEN.US,D,20220217,000000,69.06,69.8,68.7,69.03,1878387,0
+CIEN.US,D,20220218,000000,69.35,69.47,68.08,68.7,1175435,0
+CIEN.US,D,20220222,000000,68.11,69.61,67.885,68.84,2493650,0
+CIEN.US,D,20220223,000000,69.04,69.27,67.02,67.22,1238893,0
+CIEN.US,D,20220224,000000,65.22,68.16,65,68.01,1469644,0
+CIEN.US,D,20220225,000000,67.88,69.01,67.34,68.7,968140,0
+CIEN.US,D,20220228,000000,67.51,68.44,67.02,68.42,1586456,0
+CIEN.US,D,20220301,000000,68.11,68.67,66.62,67.3,1344469,0
+CIEN.US,D,20220302,000000,67.12,70.24,67.12,70.18,1291156,0
+CIEN.US,D,20220303,000000,71.01,71.06,68.55,69.06,1800668,0
+CIEN.US,D,20220304,000000,68.19,68.4,65.09,65.94,2958901,0
+CIEN.US,D,20220307,000000,64.48,64.48,58.46,58.76,4738099,0
+CIEN.US,D,20220308,000000,58.71,59.2516,57.0301,58.22,2868359,0
+CIEN.US,D,20220309,000000,60.18,60.462,59.09,59.37,2006871,0
+CIEN.US,D,20220310,000000,58.36,58.86,56.43,57.38,2705333,0
+CIEN.US,D,20220311,000000,57.95,57.95,54.9,54.98,2130924,0
+CIEN.US,D,20220314,000000,54.92,55.505,53.29,53.7,3037599,0
+CIEN.US,D,20220315,000000,54.145,56.87,53.97,56.61,2130460,0
+CIEN.US,D,20220316,000000,57.17,57.92,56.43,57.9,1666444,0
+CIEN.US,D,20220317,000000,57.48,58.77,57.365,58.63,988412,0
+CIEN.US,D,20220318,000000,58.43,60.21,58.43,60.1,2761582,0
+CIEN.US,D,20220321,000000,60,60.39,58.7,59.27,1519081,0
+CIEN.US,D,20220322,000000,59.66,60.2,59.2,59.6,1129354,0
+CIEN.US,D,20220323,000000,59.11,59.25,57.72,57.85,1441631,0
+CIEN.US,D,20220324,000000,58.88,60.71,58.5,60.34,1207526,0
+CIEN.US,D,20220325,000000,60.33,60.81,59.59,60.51,1339407,0
+CIEN.US,D,20220328,000000,60.05,60.69,59.85,60.62,669740,0
+CIEN.US,D,20220329,000000,61,61.975,60.71,61.9,1185489,0
+CIEN.US,D,20220330,000000,61.9,61.9,60.92,61.36,941738,0
+CIEN.US,D,20220331,000000,61.14,61.63,60.62,60.63,1024664,0
+CIEN.US,D,20220401,000000,61,61.74,60.6,61.04,1379673,0
+CIEN.US,D,20220404,000000,61.08,61.78,61.04,61.74,771039,0
+CIEN.US,D,20220405,000000,61.4,61.67,59.27,59.85,1037127,0
+CIEN.US,D,20220406,000000,59.12,59.44,57.62,58.19,750402,0
+CIEN.US,D,20220407,000000,58.3,58.69,57.16,58.16,781501,0
+CIEN.US,D,20220408,000000,58.14,58.51,57.38,58.22,1005907,0
+CIEN.US,D,20220411,000000,57.63,58.38,57.12,57.17,812954,0
+CIEN.US,D,20220412,000000,57.16,58.18,56.01,56.32,995419,0
+CIEN.US,D,20220413,000000,56.15,57.47,56.06,57.26,941045,0
+CIEN.US,D,20220414,000000,57.29,57.63,55.84,55.84,1701157,0
+CIEN.US,D,20220418,000000,55.76,56.47,55.55,55.84,794714,0
+CIEN.US,D,20220419,000000,55.6,57.11,55.53,57.08,1482110,0
+CIEN.US,D,20220420,000000,57.61,58.36,57.31,57.69,753826,0
+CIEN.US,D,20220421,000000,58.07,58.7099,57.095,57.3,1120116,0
+CIEN.US,D,20220422,000000,56.98,57.54,56.25,56.32,927099,0
+CIEN.US,D,20220425,000000,56.13,57.74,55.645,57.72,1222199,0
+CIEN.US,D,20220426,000000,57.4,57.55,55.37,55.4,1264548,0
+CIEN.US,D,20220427,000000,55.01,55.46,54.055,54.73,1433129,0
+CIEN.US,D,20220428,000000,55.51,57.19,55.15,57.01,1026702,0
+CIEN.US,D,20220429,000000,56.4,57.325,55.03,55.17,969540,0
+CIEN.US,D,20220502,000000,55.29,56.57,55.1,56.47,1030517,0
+CIEN.US,D,20220503,000000,55.95,57.02,55.94,56.31,1253894,0
+CIEN.US,D,20220504,000000,56,57.46,55.16,57.45,1755700,0
+CIEN.US,D,20220505,000000,56.51,56.535,54.2,54.74,1373073,0
+CIEN.US,D,20220506,000000,54.01,54.655,53.49,54.25,1461312,0
+CIEN.US,D,20220509,000000,53.7,54.01,51.57,51.85,989390,0
+CIEN.US,D,20220510,000000,52.36,52.86,50.555,51.96,1756763,0
+CIEN.US,D,20220511,000000,51.46,52.86,50.71,50.8,1407646,0
+CIEN.US,D,20220512,000000,50.41,51.28,49.52,50.46,1026151,0
+CIEN.US,D,20220513,000000,51.1,52.69,50.975,52.36,930560,0
+CIEN.US,D,20220516,000000,52.26,52.45,51.27,51.37,1190361,0
+CIEN.US,D,20220517,000000,51.7,53.67,51.7,53.65,1367692,0
+CIEN.US,D,20220518,000000,53.07,53.37,50.77,51.17,995183,0
+CIEN.US,D,20220519,000000,49,50.56,48.78,49.82,2223467,0
+CIEN.US,D,20220520,000000,50.77,50.77,48.565,49.84,2039947,0
+CIEN.US,D,20220523,000000,50.27,50.6,49.53,50.19,1290905,0
+CIEN.US,D,20220524,000000,49.83,50.1,48.16,48.87,935580,0
+CIEN.US,D,20220525,000000,48.64,49.87,48.41,49.58,1402113,0
+CIEN.US,D,20220526,000000,49.34,51.24,48.89,50.57,1602444,0
+CIEN.US,D,20220527,000000,51.12,52.33,50.7101,52.33,2525924,0
+CIEN.US,D,20220531,000000,51.65,51.97,50.635,50.82,2028835,0
+CIEN.US,D,20220601,000000,51.25,51.7,49.86,51.35,1883417,0
+CIEN.US,D,20220602,000000,47,51.41,46.6,50.68,4459940,0
+CIEN.US,D,20220603,000000,50.68,50.68,48.07,48.74,2185336,0
+CIEN.US,D,20220606,000000,49.12,51.18,48.9,49.36,2629558,0
+CIEN.US,D,20220607,000000,48.99,49.54,48.285,48.65,1230225,0
+CIEN.US,D,20220608,000000,48.26,49.455,47.89,48.47,1163145,0
+CIEN.US,D,20220609,000000,48.27,48.77,46.76,46.76,1493263,0
+CIEN.US,D,20220610,000000,45.76,46.4,44.9,45.22,1390615,0
+CIEN.US,D,20220613,000000,44.28,44.59,43.155,43.56,1919090,0
+CIEN.US,D,20220614,000000,43.19,43.685,42.24,42.6,2099952,0
+CIEN.US,D,20220615,000000,43.73,44.885,43.19,44.49,2275838,0
+CIEN.US,D,20220616,000000,43.17,43.61,41.63,42.04,1818481,0
+CIEN.US,D,20220617,000000,42.86,44.54,42.41,43.56,3153401,0
+CIEN.US,D,20220621,000000,44,45.15,44,44.56,2817234,0
+CIEN.US,D,20220622,000000,44.06,44.56,43.89,44.18,1696436,0
+CIEN.US,D,20220623,000000,44.5,46.405,44.47,46.14,2477287,0
+CIEN.US,D,20220624,000000,46.31,46.95,45.875,46.94,2001638,0
+CIEN.US,D,20220627,000000,47.13,47.192,45.88,46.63,1358171,0
+CIEN.US,D,20220628,000000,46.87,47.37,45.92,45.92,1486079,0
+CIEN.US,D,20220629,000000,45.76,45.89,45.2487,45.6,820574,0
+CIEN.US,D,20220630,000000,45.11,46.45,44.66,45.7,1672639,0
+CIEN.US,D,20220701,000000,45.34,46.03,44.745,45.64,1079413,0
+CIEN.US,D,20220705,000000,44.89,45.53,43.7946,45.52,1073256,0
+CIEN.US,D,20220706,000000,45.54,46.33,45.28,45.95,1309429,0
+CIEN.US,D,20220707,000000,45.9,46.93,45.9,46.51,894011,0
+CIEN.US,D,20220708,000000,46.16,47.64,45.98,47.49,1466742,0
+CIEN.US,D,20220711,000000,47.11,47.54,46.78,47.01,1058335,0
+CIEN.US,D,20220712,000000,47.03,47.95,46.32,46.48,1237728,0
+CIEN.US,D,20220713,000000,45.51,47.337,45.26,47.11,929912,0
+CIEN.US,D,20220714,000000,46.14,46.9257,45.31,46.61,819685,0
+CIEN.US,D,20220715,000000,47.17,47.53,46.63,47.5,729760,0
+CIEN.US,D,20220718,000000,47.63,48,47.01,47.1,852517,0
+CIEN.US,D,20220719,000000,47.77,49.31,47.485,49.25,1204774,0
+CIEN.US,D,20220720,000000,48.46,49.75,48.46,49.49,1375171,0
+CIEN.US,D,20220721,000000,49.49,49.88,49.11,49.86,787852,0
+CIEN.US,D,20220722,000000,49.58,49.7053,47.99,48.44,1171191,0
+CIEN.US,D,20220725,000000,48.64,48.67,47.59,48.42,1056766,0
+CIEN.US,D,20220726,000000,48.62,48.95,48.27,48.33,1117338,0
+CIEN.US,D,20220727,000000,48.77,49.82,48.5,49.65,1181721,0
+CIEN.US,D,20220728,000000,50,51.56,49.86,51.22,1427339,0
+CIEN.US,D,20220729,000000,51.05,51.78,50.41,51.6,784261,0
+CIEN.US,D,20220801,000000,51.15,52.23,50.67,51.74,1009596,0
+CIEN.US,D,20220802,000000,51.73,51.9,51.14,51.59,639154,0
+CIEN.US,D,20220803,000000,51.77,52.79,51.61,52.2,977449,0
+CIEN.US,D,20220804,000000,52.59,52.605,52.11,52.49,1036887,0
+CIEN.US,D,20220805,000000,52.12,52.91,51.79,52.89,760828,0
+CIEN.US,D,20220808,000000,53.14,53.75,52.45,52.55,917394,0
+CIEN.US,D,20220809,000000,52.3,52.63,51.52,51.74,843888,0
+CIEN.US,D,20220810,000000,52.82,54.13,52.6,53.97,1110783,0
+CIEN.US,D,20220811,000000,53.94,54.4,52.7,52.89,914224,0
+CIEN.US,D,20220812,000000,54.48,54.85,54.08,54.7,1291868,0
+CIEN.US,D,20220815,000000,54.21,55.3,54.2,55.17,1037090,0
+CIEN.US,D,20220816,000000,54.71,55.9,54.66,55.63,1002819,0
+CIEN.US,D,20220817,000000,54.96,55.2,54.21,54.67,1218992,0
+CIEN.US,D,20220818,000000,54.62,56.38,54.58,56.37,882837,0
+CIEN.US,D,20220819,000000,55.96,55.96,55.01,55.79,1522435,0
+CIEN.US,D,20220822,000000,55.5,55.5,54.39,54.42,1041669,0
+CIEN.US,D,20220823,000000,53.97,55.08,53.8,54.12,750696,0
+CIEN.US,D,20220824,000000,53.97,54.305,53.44,54.02,860493,0
+CIEN.US,D,20220825,000000,54.34,55.76,54.23,55.49,956151,0
+CIEN.US,D,20220826,000000,55.44,55.59,53.62,53.62,679035,0
+CIEN.US,D,20220829,000000,52.99,53.18,51.55,51.66,3146221,0
+CIEN.US,D,20220830,000000,52.01,52.74,51.48,51.7,1846328,0
+CIEN.US,D,20220831,000000,52.26,52.36,49.66,50.74,2754261,0
+CIEN.US,D,20220901,000000,47.5,48.32,44.8625,45.48,6493321,0
+CIEN.US,D,20220902,000000,45.33,46.16,44.07,44.22,3703582,0
+CIEN.US,D,20220906,000000,43.22,43.73,42.54,42.71,3462173,0
+CIEN.US,D,20220907,000000,42.84,43.81,42.29,43.54,2324514,0
+CIEN.US,D,20220908,000000,43.21,44.25,42.92,43.87,1787546,0
+CIEN.US,D,20220909,000000,43.89,44.53,43.48,44.33,2053464,0
+CIEN.US,D,20220912,000000,44.75,45.46,44.215,44.6,1853054,0
+CIEN.US,D,20220913,000000,43.57,43.57,42.48,42.59,2665219,0
+CIEN.US,D,20220914,000000,42.59,43.095,42.27,42.71,2363845,0
+CIEN.US,D,20220915,000000,42.37,42.815,41.915,42.2,2246171,0
+CIEN.US,D,20220916,000000,41.8,41.94,41.11,41.85,2868896,0
+CIEN.US,D,20220919,000000,41.37,41.905,41.065,41.23,1614368,0
+CIEN.US,D,20220920,000000,40.86,40.97,40.17,40.58,1345828,0
+CIEN.US,D,20220921,000000,40.79,41.8,40.55,40.74,1798411,0
+CIEN.US,D,20220922,000000,40.54,41.31,40.49,41.04,2086794,0
+CIEN.US,D,20220923,000000,40.41,40.7,39.865,40.6,2498707,0
+CIEN.US,D,20220926,000000,40.6,41.1,39.6,39.71,1809671,0
+CIEN.US,D,20220927,000000,40.15,40.59,39.44,40.36,1912036,0
+CIEN.US,D,20220928,000000,40.79,42.53,40.73,42.12,2330762,0
+CIEN.US,D,20220929,000000,41.63,41.79,40.44,40.84,1138583,0
+CIEN.US,D,20220930,000000,40.93,41.63,40.335,40.43,1325478,0
+CIEN.US,D,20221003,000000,41.15,41.6,40.85,41.27,1061855,0
+CIEN.US,D,20221004,000000,42.17,43.02,41.85,42.81,1626987,0
+CIEN.US,D,20221005,000000,42.1,42.675,41.8,42.32,1208233,0
+CIEN.US,D,20221006,000000,42.14,42.635,41.87,41.93,929431,0
+CIEN.US,D,20221007,000000,41.33,41.38,40.4,40.59,981248,0
+CIEN.US,D,20221010,000000,40.59,40.61,39.45,39.81,1185868,0
+CIEN.US,D,20221011,000000,38.57,39.93,38.51,39.16,2088577,0
+CIEN.US,D,20221012,000000,39.43,39.64,38.68,39.45,1614480,0
+CIEN.US,D,20221013,000000,38.7,40.4,38.33,40.15,2213364,0
+CIEN.US,D,20221014,000000,40.56,40.78,39.31,39.59,1080693,0
+CIEN.US,D,20221017,000000,40.32,40.84,40.12,40.42,1439303,0
+CIEN.US,D,20221018,000000,41.41,41.74,40.67,41.3,1327465,0
+CIEN.US,D,20221019,000000,40.6,41.585,40.45,41.03,1639785,0
+CIEN.US,D,20221020,000000,40.79,42.28,40.5517,40.89,1488993,0
+CIEN.US,D,20221021,000000,41.14,43.23,40.63,43.08,1954581,0
+CIEN.US,D,20221024,000000,43.25,43.7,42.67,43.69,1517531,0
+CIEN.US,D,20221025,000000,43.69,45.6,43.67,45.22,2006951,0
+CIEN.US,D,20221026,000000,45.23,46.99,45.0092,46.04,1335254,0
+CIEN.US,D,20221027,000000,47.11,47.96,46.96,47.07,2045096,0
+CIEN.US,D,20221028,000000,47.26,48.3,47.2,48.25,1421426,0
+CIEN.US,D,20221031,000000,47.98,48.13,47.1609,47.9,1531321,0
+CIEN.US,D,20221101,000000,48.2,48.53,47.07,47.96,1162814,0
+CIEN.US,D,20221102,000000,47.9,48.005,46.26,46.26,1246443,0
+CIEN.US,D,20221103,000000,45.8,46.32,45.43,45.69,1588668,0
+CIEN.US,D,20221104,000000,46.23,46.355,44.985,45.95,2137200,0
+CIEN.US,D,20221107,000000,46.26,46.47,45.221,45.74,1542502,0
+CIEN.US,D,20221108,000000,45.8,45.89,44.18,44.42,2180035,0
+CIEN.US,D,20221109,000000,43.59,43.9299,41.045,41.16,3006250,0
+CIEN.US,D,20221110,000000,42.8,44.19,42.49,44.09,2898024,0
+CIEN.US,D,20221111,000000,43.76,45.135,43.56,45.01,2108896,0
+CIEN.US,D,20221114,000000,44.82,45.77,44.62,44.69,1234687,0
+CIEN.US,D,20221115,000000,45,46.49,44.86,45.72,1418015,0
+CIEN.US,D,20221116,000000,45.25,45.25,43.6,44.13,1773290,0
+CIEN.US,D,20221117,000000,43.3,44.045,43.07,43.73,1599085,0
+CIEN.US,D,20221118,000000,44.6,45.35,44.46,44.8,1634201,0
+CIEN.US,D,20221121,000000,44.43,44.72,44.03,44.34,1370833,0
+CIEN.US,D,20221122,000000,44.51,44.55,43.39,43.73,1801046,0
+CIEN.US,D,20221123,000000,43.98,44.8,43.84,44.05,1474525,0
+CIEN.US,D,20221125,000000,44.01,44.415,43.62,44.11,590815,0
+CIEN.US,D,20221128,000000,43.85,43.85,42.62,42.62,1491036,0
+CIEN.US,D,20221129,000000,42.64,43.44,42.61,43.24,1923119,0
+CIEN.US,D,20221130,000000,43.2,45,43.15,44.96,2707890,0
+CIEN.US,D,20221201,000000,45.1,45.42,44.325,44.69,1937062,0
+CIEN.US,D,20221202,000000,44.19,44.96,43.27,44.77,1551339,0
+CIEN.US,D,20221205,000000,44.54,45.33,44.39,45.02,1909309,0
+CIEN.US,D,20221206,000000,45.15,45.58,43.56,44.33,2677315,0
+CIEN.US,D,20221207,000000,43.98,44.24,42.81,43.24,2207103,0
+CIEN.US,D,20221208,000000,50.51,52.4499,50.1,51.87,10770373,0
+CIEN.US,D,20221209,000000,52.1,52.4,50.05,50.76,3828115,0
+CIEN.US,D,20221212,000000,50.78,51.45,49.92,51.04,2735481,0
+CIEN.US,D,20221213,000000,52.42,52.51,50.22,50.6,2500557,0
+CIEN.US,D,20221214,000000,50.85,51.8,50.5,50.77,1927218,0
+CIEN.US,D,20221215,000000,49.87,49.98,48.47,48.53,1795520,0
+CIEN.US,D,20221216,000000,47.885,48.79,47.57,48.42,4023840,0
+CIEN.US,D,20221219,000000,48.54,49.75,48.24,48.57,2095607,0
+CIEN.US,D,20221220,000000,48.76,49.8,48.51,49.27,2079352,0
+CIEN.US,D,20221221,000000,49.32,50.0437,48.97,49.44,1765608,0
+CIEN.US,D,20221222,000000,49.02,49.1,48.44,49.01,1368810,0
+CIEN.US,D,20221223,000000,48.74,49.35,48.5,49.33,1015964,0
+CIEN.US,D,20221227,000000,49.43,49.73,48.9,49.65,822951,0
+CIEN.US,D,20221228,000000,49.68,50,48.99,49.12,1021224,0
+CIEN.US,D,20221229,000000,49.62,50.86,49.62,50.73,1147772,0
+CIEN.US,D,20221230,000000,50.35,51.01,50.09,50.98,994140,0
+CIEN.US,D,20230103,000000,51.5,52.14,50.4453,50.74,1496580,0
+CIEN.US,D,20230104,000000,51.4,51.73,49.32,49.42,1537916,0
+CIEN.US,D,20230105,000000,48.91,50.04,48.56,49.41,1338011,0
+CIEN.US,D,20230106,000000,50.04,51.48,49.53,51.42,1906851,0
+CIEN.US,D,20230109,000000,51.89,53.16,51.66,51.93,1634633,0
+CIEN.US,D,20230110,000000,51.75,52.35,51.34,51.88,938005,0
+CIEN.US,D,20230111,000000,52.07,52.31,50.89,51.23,1123632,0
+CIEN.US,D,20230112,000000,51.61,51.86,50.8,50.92,707677,0
+CIEN.US,D,20230113,000000,50.31,51.28,50.19,51.09,923119,0
+CIEN.US,D,20230117,000000,50.89,51.64,50.68,51.11,1288217,0
+CIEN.US,D,20230118,000000,51.43,52.52,51,51.02,1741860,0
+CIEN.US,D,20230119,000000,50.62,50.93,49.965,50.14,1069703,0
+CIEN.US,D,20230120,000000,50.14,50.53,48.94,50.29,1313703,0
+CIEN.US,D,20230123,000000,50.69,51.44,50.51,51.26,1370635,0
+CIEN.US,D,20230124,000000,51.3,51.3,50.24,50.26,842566,0
+CIEN.US,D,20230125,000000,49.68,50.24,49.28,49.99,1106021,0
+CIEN.US,D,20230126,000000,50.36,51.11,50.15,51.07,1184828,0
+CIEN.US,D,20230127,000000,50.78,51.3,50.41,51.03,788127,0
+CIEN.US,D,20230130,000000,50.6,51.545,50.6,50.71,1240848,0
+CIEN.US,D,20230131,000000,50.61,52.04,50.41,52.02,1312018,0
+CIEN.US,D,20230201,000000,51.69,52.25,50.55,52.03,1844245,0
+CIEN.US,D,20230202,000000,52.13,52.6,51.12,51.47,2479714,0
+CIEN.US,D,20230203,000000,50.73,51.06,49.74,50.32,1701208,0
+CIEN.US,D,20230206,000000,49.5,49.93,49.21,49.5,865575,0
+CIEN.US,D,20230207,000000,49.16,50.33,48.48,50.21,2222124,0
+CIEN.US,D,20230208,000000,50.04,50.59,48.855,49.35,1264685,0
+CIEN.US,D,20230209,000000,49.9,50,48.68,48.71,764325,0
+CIEN.US,D,20230210,000000,48.36,48.88,48.185,48.54,1411874,0
+CIEN.US,D,20230213,000000,48.49,49.51,48.32,49.46,905092,0
+CIEN.US,D,20230214,000000,49.05,49.83,48.55,48.99,868502,0
+CIEN.US,D,20230215,000000,48.5,49.3,48.21,48.9,906802,0
+CIEN.US,D,20230216,000000,48.33,48.74,47.825,47.97,1751980,0
+CIEN.US,D,20230217,000000,47.84,48.05,47.29,47.75,848759,0
+CIEN.US,D,20230221,000000,47.24,48,47.24,47.72,1307875,0
+CIEN.US,D,20230222,000000,47.91,48.29,47.34,47.87,1152333,0
+CIEN.US,D,20230223,000000,48.78,49.04,47.26,48.02,1061547,0
+CIEN.US,D,20230224,000000,47.24,47.39,45.83,46.18,1675776,0
+CIEN.US,D,20230227,000000,46.75,46.98,46.18,46.47,1396301,0
+CIEN.US,D,20230228,000000,46.68,50.01,46.13,48.22,4058831,0
+CIEN.US,D,20230301,000000,48.17,48.73,48.02,48.55,1415232,0
+CIEN.US,D,20230302,000000,48.04,48.84,47.54,48.81,1514356,0
+CIEN.US,D,20230303,000000,49,49.51,48.33,49.09,2801931,0
+CIEN.US,D,20230306,000000,54.25,54.25,49.92,50.89,8519520,0
+CIEN.US,D,20230307,000000,51.13,51.3,48.96,49.49,2644435,0
+CIEN.US,D,20230308,000000,49.66,51.17,49.43,51.02,2115390,0
+CIEN.US,D,20230309,000000,51.2,51.785,49.61,49.64,1562876,0
+CIEN.US,D,20230310,000000,49.62,50.52,49.04,49.53,1616325,0
+CIEN.US,D,20230313,000000,49.1,49.825,47.96,49.68,2139042,0
+CIEN.US,D,20230314,000000,50.37,51.8,50.06,50.7,2515308,0
+CIEN.US,D,20230315,000000,49.82,50.35,49.48,49.78,1741789,0
+CIEN.US,D,20230316,000000,49.43,50.97,49.02,50.88,1960588,0
+CIEN.US,D,20230317,000000,50.8,50.8,49.33,49.44,2127182,0
+CIEN.US,D,20230320,000000,49.53,50.46,49.485,50.2,1130030,0
+CIEN.US,D,20230321,000000,50.65,50.95,49.665,50.1,1028621,0
+CIEN.US,D,20230322,000000,50.07,50.39,48.76,48.79,1185890,0
+CIEN.US,D,20230323,000000,49.07,50.05,48.62,49.1,1436790,0
+CIEN.US,D,20230324,000000,48.81,49.26,48.44,49.23,2010487,0
+CIEN.US,D,20230327,000000,49.33,50,48.35,48.61,1496054,0
+CIEN.US,D,20230328,000000,50.61,52.2,50.23,50.87,3545292,0
+CIEN.US,D,20230329,000000,49.82,51.495,49.79,51.32,2413723,0
+CIEN.US,D,20230330,000000,51.88,52.155,51.545,51.95,1686968,0
+CIEN.US,D,20230331,000000,52.13,52.57,51.84,52.52,1315874,0
+CIEN.US,D,20230403,000000,52.34,52.67,51.8,52.27,886832,0
+CIEN.US,D,20230404,000000,52.38,52.38,51.405,52.2,944715,0
+CIEN.US,D,20230405,000000,52.05,52.34,51.625,51.86,856325,0
+CIEN.US,D,20230406,000000,48.53,50.55,47.55,50.48,5132025,0
+CIEN.US,D,20230410,000000,50.15,52.19,49.73,52.13,1968061,0
+CIEN.US,D,20230411,000000,51.9,51.9,50.63,51.53,1539230,0
+CIEN.US,D,20230412,000000,52.09,52.09,51.34,51.35,1246536,0
+CIEN.US,D,20230413,000000,51.53,52.12,51.025,51.8,1019805,0
+CIEN.US,D,20230414,000000,51.73,52.25,50.86,51.14,800765,0
+CIEN.US,D,20230417,000000,50.77,50.77,49.58,49.64,1727174,0
+CIEN.US,D,20230418,000000,48.95,49.7,47.57,48.15,1761423,0
+CIEN.US,D,20230419,000000,47.63,47.68,46.745,47.01,2011088,0
+CIEN.US,D,20230420,000000,46.54,47.31,46.26,46.58,1355633,0
+CIEN.US,D,20230421,000000,46.62,47.06,46.27,46.89,936915,0
+CIEN.US,D,20230424,000000,46.8,46.9113,46.2845,46.57,1054904,0
+CIEN.US,D,20230425,000000,46.32,46.84,45.3,45.31,1068822,0
+CIEN.US,D,20230426,000000,45.26,45.48,44.92,45.09,1197235,0
+CIEN.US,D,20230427,000000,45.12,45.64,44.39,45.59,1471563,0
+CIEN.US,D,20230428,000000,45.53,46.06,45.405,46.04,1216238,0
+CIEN.US,D,20230501,000000,46.3,46.64,45.72,46.19,1068554,0
+CIEN.US,D,20230502,000000,45.39,45.7,44.37,44.7,1466995,0
+CIEN.US,D,20230503,000000,44.8,45.01,44.17,44.32,1367867,0
+CIEN.US,D,20230504,000000,44.09,44.38,43.58,43.82,1196017,0
+CIEN.US,D,20230505,000000,44.27,44.56,43.68,44.08,1489600,0
+CIEN.US,D,20230508,000000,44.29,44.39,43.68,43.84,1660210,0
+CIEN.US,D,20230509,000000,43.23,43.46,42.64,43.15,2512216,0
+CIEN.US,D,20230510,000000,43.73,43.86,42.91,43.62,1659487,0
+CIEN.US,D,20230511,000000,43.47,43.49,42.83,43.34,1172752,0
+CIEN.US,D,20230512,000000,43.51,43.72,43.13,43.41,1209956,0
+CIEN.US,D,20230515,000000,43.5,44.57,43.46,44.42,1392400,0
+CIEN.US,D,20230516,000000,44.01,44.22,43.34,43.4,1348888,0
+CIEN.US,D,20230517,000000,43.55,44.71,43.45,44.5,1404634,0
+CIEN.US,D,20230518,000000,44.04,44.675,43.995,44.66,1218073,0
+CIEN.US,D,20230519,000000,44.97,45.38,44.61,44.92,1544141,0
+CIEN.US,D,20230522,000000,44.94,45.82,44.89,45.58,1359986,0
+CIEN.US,D,20230523,000000,45.32,45.77,45.2161,45.5,1526952,0
+CIEN.US,D,20230524,000000,45.39,45.45,44.015,44.31,1628982,0
+CIEN.US,D,20230525,000000,44.77,45.32,44.47,45.14,991442,0
+CIEN.US,D,20230526,000000,45.42,48.36,45.42,47.99,2542772,0
+CIEN.US,D,20230530,000000,48.6,49.56,47.825,47.97,2120182,0
+CIEN.US,D,20230531,000000,47.39,47.74,46.32,46.74,2153230,0
+CIEN.US,D,20230601,000000,46.91,47.43,46.38,47.03,1302760,0
+CIEN.US,D,20230602,000000,47.54,48.33,46.905,48.13,2178545,0
+CIEN.US,D,20230605,000000,47.74,47.86,46.4385,47.5,3087145,0
+CIEN.US,D,20230606,000000,42.92,43.29,41.4875,42.39,9585571,0
+CIEN.US,D,20230607,000000,42.54,44.21,42.47,43.28,3611729,0
+CIEN.US,D,20230608,000000,42.96,43.25,41.94,42.53,2814938,0
+CIEN.US,D,20230609,000000,42.69,42.84,41.17,41.35,3748533,0
+CIEN.US,D,20230612,000000,41.475,41.89,41.05,41.54,3296872,0
+CIEN.US,D,20230613,000000,41.8,42.47,41.35,42.4,2727202,0
+CIEN.US,D,20230614,000000,42.86,44.49,42.57,44.37,3920331,0
+CIEN.US,D,20230615,000000,44.09,44.665,43.75,44.28,2262441,0
+CIEN.US,D,20230616,000000,44.37,44.6,43.87,44.31,3126451,0
+CIEN.US,D,20230620,000000,44.06,44.3,42.935,43.05,2354531,0
+CIEN.US,D,20230621,000000,42.52,42.56,41.55,41.87,2687266,0
+CIEN.US,D,20230622,000000,41.82,41.997,41.18,41.52,1280046,0
+CIEN.US,D,20230623,000000,41.05,41.36,40.84,41.02,2550676,0
+CIEN.US,D,20230626,000000,41.08,41.84,41.08,41.17,1129761,0
+CIEN.US,D,20230627,000000,41.24,41.95,41.03,41.75,1062272,0
+CIEN.US,D,20230628,000000,41.6,41.7,41.05,41.66,1601406,0
+CIEN.US,D,20230629,000000,41.64,42.6,41.48,42.56,1421008,0
+CIEN.US,D,20230630,000000,43.1,43.16,42.42,42.49,1380261,0
+CIEN.US,D,20230703,000000,42.57,42.72,42.25,42.3,777325,0
+CIEN.US,D,20230705,000000,42.01,43.035,41.9,42.92,2844639,0
+CIEN.US,D,20230706,000000,42.24,42.52,41.83,42.39,1543502,0
+CIEN.US,D,20230707,000000,42.46,43.8,42.315,43.19,1555709,0
+CIEN.US,D,20230710,000000,43.03,43.52,42.73,43.18,1878113,0
+CIEN.US,D,20230711,000000,43.69,44.05,43.18,44.04,1265685,0
+CIEN.US,D,20230712,000000,44.5,44.7,43.6,43.67,1704456,0
+CIEN.US,D,20230713,000000,43.74,43.985,43.2,43.8,2364378,0
+CIEN.US,D,20230714,000000,42.26,42.43,40.58,41.46,4147248,0
+CIEN.US,D,20230717,000000,41.2,42.2,41.06,41.42,2354627,0
+CIEN.US,D,20230718,000000,41.2,42.16,40.91,41.58,2381066,0
+CIEN.US,D,20230719,000000,41.89,42.355,41.46,42.15,2021565,0
+CIEN.US,D,20230720,000000,41.81,42.89,41.535,42.24,1752209,0
+CIEN.US,D,20230721,000000,42.56,42.79,41.96,42.4,1096663,0
+CIEN.US,D,20230724,000000,42.4,42.59,42.01,42.33,895986,0
+CIEN.US,D,20230725,000000,42.47,43.235,41.68,43.06,2223343,0
+CIEN.US,D,20230726,000000,42.81,43.02,42.38,42.87,1362322,0
+CIEN.US,D,20230727,000000,43.22,43.86,42.785,43.25,2549087,0
+CIEN.US,D,20230728,000000,43.19,43.19,41.16,41.58,3070172,0
+CIEN.US,D,20230731,000000,41.73,42.42,41.5,42.2,1632858,0
+CIEN.US,D,20230801,000000,42.89,42.89,41.76,41.97,1390718,0
+CIEN.US,D,20230802,000000,41.37,41.89,41.27,41.82,1382618,0
+CIEN.US,D,20230803,000000,41.73,41.96,41.09,41.12,1998630,0
+CIEN.US,D,20230804,000000,41.19,42.28,41.03,41.6,1504141,0
+CIEN.US,D,20230807,000000,41.55,41.91,41.09,41.84,1358092,0
+CIEN.US,D,20230808,000000,41.26,41.73,41.01,41.67,930445,0
+CIEN.US,D,20230809,000000,41.73,41.85,41.14,41.15,1198146,0
+CIEN.US,D,20230810,000000,41.55,42.48,41.3001,41.66,1654537,0
+CIEN.US,D,20230811,000000,41.31,41.815,41.25,41.77,796399,0
+CIEN.US,D,20230814,000000,41.56,42.08,41.39,42.06,1079228,0
+CIEN.US,D,20230815,000000,41.76,42.14,41.52,42.04,1547950,0
+CIEN.US,D,20230816,000000,41.14,41.91,40.43,40.43,2929088,0
+CIEN.US,D,20230817,000000,40.73,41.21,40.105,40.97,1547681,0
+CIEN.US,D,20230818,000000,40.54,41.63,40.42,41.25,1337266,0
+CIEN.US,D,20230821,000000,41.2,41.4771,40.995,41.18,987344,0
+CIEN.US,D,20230822,000000,41.5,42.03,40.65,41.61,1517026,0
+CIEN.US,D,20230823,000000,41.72,42.095,41.31,42.01,1182431,0
+CIEN.US,D,20230824,000000,42.28,42.46,41.11,41.11,1199793,0
+CIEN.US,D,20230825,000000,41.38,41.71,40.94,41.49,1993408,0
+CIEN.US,D,20230828,000000,41.5,42.145,41.5,42.04,1608195,0
+CIEN.US,D,20230829,000000,42.27,43.42,41.97,42.83,1629820,0
+CIEN.US,D,20230830,000000,42.8,43.79,42.677,43.16,2683749,0
+CIEN.US,D,20230831,000000,48.61,50.25,47.77,49.98,5465555,0
+CIEN.US,D,20230901,000000,50.56,50.72,48.35,48.47,2949245,0
+CIEN.US,D,20230905,000000,48.17,48.61,47.845,47.93,1746760,0
+CIEN.US,D,20230906,000000,47.69,49.225,47.6,48.74,1669827,0
+CIEN.US,D,20230907,000000,48.49,48.93,48.11,48.14,1398060,0
+CIEN.US,D,20230908,000000,48.1,48.49,47.92,48.22,1687107,0
+CIEN.US,D,20230911,000000,48.25,49.13,48.01,48.83,1329554,0
+CIEN.US,D,20230912,000000,48.44,49.055,48.29,48.81,1096321,0
+CIEN.US,D,20230913,000000,48.77,48.94,48.44,48.64,907541,0
+CIEN.US,D,20230914,000000,48.98,49.79,48.835,49.08,1594762,0
+CIEN.US,D,20230915,000000,48.9,49.19,48.6,48.81,2376020,0
+CIEN.US,D,20230918,000000,48.48,49.23,48.18,48.86,905610,0
+CIEN.US,D,20230919,000000,48.98,49.15,47.97,47.97,1158078,0
+CIEN.US,D,20230920,000000,48.08,48.6399,47.925,47.96,890723,0
+CIEN.US,D,20230921,000000,47.36,47.75,46.87,46.89,1060554,0
+CIEN.US,D,20230922,000000,47.21,47.69,46.98,47.14,1013798,0
+CIEN.US,D,20230925,000000,46.91,47.545,46.74,47.12,873861,0
+CIEN.US,D,20230926,000000,46.73,46.92,45.875,45.97,1135073,0
+CIEN.US,D,20230927,000000,46.11,46.38,45.75,46.05,1101580,0
+CIEN.US,D,20230928,000000,46.77,47.46,46.5,47.33,1259750,0
+CIEN.US,D,20230929,000000,47.67,47.945,47.245,47.26,1135316,0
+CIEN.US,D,20231002,000000,47.3,48.06,46.96,47.16,918069,0
+CIEN.US,D,20231003,000000,46.68,46.82,46.08,46.46,1017972,0
+CIEN.US,D,20231004,000000,46.47,46.61,44.97,45.48,1714331,0
+CIEN.US,D,20231005,000000,45.19,45.45,42.865,43.75,2984364,0
+CIEN.US,D,20231006,000000,43.64,44.84,43.17,44.75,1687890,0
+CIEN.US,D,20231009,000000,44.5,44.9,44.12,44.66,923575,0
+CIEN.US,D,20231010,000000,44.74,45.56,44.6,44.69,862929,0
+CIEN.US,D,20231011,000000,44.85,45.32,44.2,44.41,1215460,0
+CIEN.US,D,20231012,000000,44.48,44.48,42.55,43.53,1508562,0
+CIEN.US,D,20231013,000000,43.52,43.72,41.95,42,1753529,0
+CIEN.US,D,20231016,000000,42.45,43.86,42.45,43.51,1176541,0
+CIEN.US,D,20231017,000000,42.94,44.1,42.63,43.9,1795141,0
+CIEN.US,D,20231018,000000,43.31,43.375,42.235,42.42,1123374,0
+CIEN.US,D,20231019,000000,42.28,42.6,41.83,42.12,1278059,0
+CIEN.US,D,20231020,000000,42.12,42.34,41.53,41.64,1185746,0
+CIEN.US,D,20231023,000000,41.4,41.8,40.975,41.05,1575615,0
+CIEN.US,D,20231024,000000,41.05,41.67,40.67,41.56,1033925,0
+CIEN.US,D,20231025,000000,41.39,41.78,40.82,40.85,922851,0
+CIEN.US,D,20231026,000000,40.44,41.02,39.94,40.6,1332914,0
+CIEN.US,D,20231027,000000,40.98,42.03,40.75,41.02,1455104,0
+CIEN.US,D,20231030,000000,41.47,41.47,40.46,41.06,866441,0
+CIEN.US,D,20231031,000000,41.41,42.58,41.37,42.2,1169232,0
+CIEN.US,D,20231101,000000,42.07,42.49,41.83,42.33,1114388,0
+CIEN.US,D,20231102,000000,42.64,43,42.17,42.82,958680,0
+CIEN.US,D,20231103,000000,43.42,44.58,43.32,43.9,1481701,0
+CIEN.US,D,20231106,000000,43.86,43.91,43.22,43.22,887418,0
+CIEN.US,D,20231107,000000,42.79,43.58,42.59,43.04,1090056,0
+CIEN.US,D,20231108,000000,43.54,44.22,42.89,43.16,924921,0
+CIEN.US,D,20231109,000000,43.72,44.11,43.05,43.26,962888,0
+CIEN.US,D,20231110,000000,43.34,44.14,42.84,44.13,932481,0
+CIEN.US,D,20231113,000000,43.91,44.46,43.62,43.9,841048,0
+CIEN.US,D,20231114,000000,44.92,45.75,44.83,45.67,941542,0
+CIEN.US,D,20231115,000000,45.96,46.66,45.91,46.39,1121201,0
+CIEN.US,D,20231116,000000,44.62,44.9,43.83,44.22,1512751,0
+CIEN.US,D,20231117,000000,44.49,45.2,44.43,45.19,1287625,0
+CIEN.US,D,20231120,000000,45.28,45.35,44.81,44.97,873854,0
+CIEN.US,D,20231121,000000,44.71,45.6425,44.54,45.52,984931,0
+CIEN.US,D,20231122,000000,45.73,46.19,45.485,45.74,708839,0
+CIEN.US,D,20231124,000000,45.7,46.08,45.415,46.05,275792,0
+CIEN.US,D,20231127,000000,45.94,46.01,45.11,45.18,1131136,0
+CIEN.US,D,20231128,000000,44.97,45.47,44.6,45.22,935064,0
+CIEN.US,D,20231129,000000,45.67,46.095,45.17,45.31,989475,0
+CIEN.US,D,20231130,000000,45.53,45.87,44.76,45.85,1752278,0
+CIEN.US,D,20231201,000000,45.71,46.99,45.71,46.75,1171139,0
+CIEN.US,D,20231204,000000,46.38,46.98,46.21,46.95,1272204,0
+CIEN.US,D,20231205,000000,46.72,47.01,45.56,45.75,1616740,0
+CIEN.US,D,20231206,000000,46.19,46.9462,45.74,45.76,1995616,0
+CIEN.US,D,20231207,000000,45.09,48.36,44.55,46.31,5473320,0
+CIEN.US,D,20231208,000000,46.55,46.92,43.59,44.35,4528087,0
+CIEN.US,D,20231211,000000,44.57,45.18,44.01,44.95,2332680,0
+CIEN.US,D,20231212,000000,44.88,44.91,43.405,43.58,2811369,0
+CIEN.US,D,20231213,000000,43.46,44.33,43.085,44.32,2170836,0
+CIEN.US,D,20231214,000000,44.75,45.68,44.33,44.57,2162838,0
+CIEN.US,D,20231215,000000,44.4,44.56,43.25,43.49,3823744,0
+CIEN.US,D,20231218,000000,43.14,43.44,42.2,43.11,2268134,0
+CIEN.US,D,20231219,000000,43.3,43.72,42.76,43.7,2015537,0
+CIEN.US,D,20231220,000000,43.52,44.305,43.115,43.58,2622129,0
+CIEN.US,D,20231221,000000,43.76,43.88,43.31,43.76,1720795,0
+CIEN.US,D,20231222,000000,44.05,44.385,43.7001,44.17,1148043,0
+CIEN.US,D,20231226,000000,44.06,44.43,43.9661,44.1,1137333,0
+CIEN.US,D,20231227,000000,44.15,44.34,43.975,44.25,1321469,0
+CIEN.US,D,20231228,000000,44.27,45.18,44.255,45.1,1816809,0
+CIEN.US,D,20231229,000000,44.85,45.37,44.69,45.01,1545467,0
+CIEN.US,D,20240102,000000,44.53,45.27,44.22,45.14,1525892,0
+CIEN.US,D,20240103,000000,44.79,45.03,44.405,44.58,1225623,0
+CIEN.US,D,20240104,000000,44.36,45.74,44.29,45.59,1964666,0
+CIEN.US,D,20240105,000000,45.41,46.57,45.22,46.43,1737678,0
+CIEN.US,D,20240108,000000,46.27,47.73,46.04,47.39,1644349,0
+CIEN.US,D,20240109,000000,47.9,48.145,47.09,47.9,1916100,0
+CIEN.US,D,20240110,000000,48.12,48.73,47.79,48.5,1645150,0
+CIEN.US,D,20240111,000000,48.66,48.98,47.76,48.38,1121697,0
+CIEN.US,D,20240112,000000,49.9,50.6635,49.4,49.72,2502287,0
+CIEN.US,D,20240116,000000,49.72,51,49.55,50.58,2570315,0
+CIEN.US,D,20240117,000000,50.14,50.77,49.86,50.69,1963522,0
+CIEN.US,D,20240118,000000,51,51.6,50.35,51.33,1595639,0
+CIEN.US,D,20240119,000000,51.5,52.57,51.41,52.51,1833190,0
+CIEN.US,D,20240122,000000,52.79,52.9282,51.8,51.91,1355672,0
+CIEN.US,D,20240123,000000,51.45,51.64,50.64,50.67,1677202,0
+CIEN.US,D,20240124,000000,51,51.475,50.63,51.43,1677010,0
+CIEN.US,D,20240125,000000,52,52.44,51.3382,51.69,1110377,0
+CIEN.US,D,20240126,000000,51.86,52.08,51.31,51.42,823343,0
+CIEN.US,D,20240129,000000,51.28,52.85,51.28,52.77,1260429,0
+CIEN.US,D,20240130,000000,52.44,53.075,52.2,52.88,1594755,0
+CIEN.US,D,20240131,000000,52.48,53.84,52.37,53,2020845,0
+CIEN.US,D,20240201,000000,53.94,54.8,53.6,54.09,1790532,0
+CIEN.US,D,20240202,000000,54.44,54.76,53.81,54.62,1471098,0
+CIEN.US,D,20240205,000000,54.54,55.44,54.41,54.77,2344735,0
+CIEN.US,D,20240206,000000,55.3,56.27,54.64,54.91,2736608,0
+CIEN.US,D,20240207,000000,55.07,55.85,54.27,55.79,1282852,0
+CIEN.US,D,20240208,000000,55.2,56.31,54.35,55.48,1743934,0
+CIEN.US,D,20240209,000000,55.5,57.17,55.47,56.74,1940891,0
+CIEN.US,D,20240212,000000,56.86,57.73,56.855,56.88,1412862,0
+CIEN.US,D,20240213,000000,55.1,55.8,54.19,54.68,1828899,0
+CIEN.US,D,20240214,000000,55.19,57.55,54.71,57.38,2087023,0
+CIEN.US,D,20240215,000000,56.69,57.22,56.37,57.05,1484315,0
+CIEN.US,D,20240216,000000,57.05,57.05,55.89,55.91,1714779,0
+CIEN.US,D,20240220,000000,55.46,55.7,54.42,54.45,1720667,0
+CIEN.US,D,20240221,000000,54.05,54.49,53.17,54.45,1647810,0
+CIEN.US,D,20240222,000000,55.51,56.35,54.89,56.32,2054149,0
+CIEN.US,D,20240223,000000,56.29,56.29,54.82,55.33,1924044,0
+CIEN.US,D,20240226,000000,55.37,56.17,54.655,56.16,2069864,0
+CIEN.US,D,20240227,000000,56.36,56.5042,55.35,56.14,1124212,0
+CIEN.US,D,20240228,000000,55.79,56.83,55.52,56.62,1529790,0
+CIEN.US,D,20240229,000000,57.09,57.25,56.3001,56.98,2619135,0
+CIEN.US,D,20240301,000000,57.14,61.01,57,60.84,3761257,0
+CIEN.US,D,20240304,000000,62,63.24,62,62.48,3977545,0
+CIEN.US,D,20240305,000000,62.21,62.41,60.7907,61.11,2366298,0
+CIEN.US,D,20240306,000000,61.53,63.085,61.27,61.96,4069079,0
+CIEN.US,D,20240307,000000,53.75,55.14,51.25,52.84,13566185,0
+CIEN.US,D,20240308,000000,53.03,54.86,52.75,54.28,3413436,0
+CIEN.US,D,20240311,000000,54.03,54.14,51.47,51.54,3007653,0
+CIEN.US,D,20240312,000000,51.76,52.78,51.21,51.51,2870586,0
+CIEN.US,D,20240313,000000,51.47,51.85,50.91,51.56,2765644,0
+CIEN.US,D,20240314,000000,51.3,51.54,50.04,50.23,1881623,0
+CIEN.US,D,20240315,000000,50.19,50.53,49.18,50.02,4335617,0
+CIEN.US,D,20240318,000000,50.02,50.14,49.45,49.5,1858110,0
+CIEN.US,D,20240319,000000,49.07,50.22,49.04,49.74,1409028,0
+CIEN.US,D,20240320,000000,49.74,50.62,49.54,50.22,1354669,0
+CIEN.US,D,20240321,000000,50.82,51.34,50.26,50.69,1397038,0
+CIEN.US,D,20240322,000000,50.33,51.05,49.705,50.93,1849577,0
+CIEN.US,D,20240325,000000,50.72,51.67,49.77,49.81,1402002,0
+CIEN.US,D,20240326,000000,50.03,50.37,49.5,49.52,1392111,0
+CIEN.US,D,20240327,000000,49.94,50.56,49.74,50.49,1296899,0
+CIEN.US,D,20240328,000000,50.39,50.46,49.37,49.45,1480309,0
+CIEN.US,D,20240401,000000,49.61,49.8,49.1,49.19,1235437,0
+CIEN.US,D,20240402,000000,48.74,49.03,48.25,48.6,1945698,0
+CIEN.US,D,20240403,000000,48.6,49.0666,48.58,48.62,1417092,0
+CIEN.US,D,20240404,000000,48.95,49.06,47.58,47.61,1576445,0
+CIEN.US,D,20240405,000000,47.6,47.91,47.52,47.59,1326517,0
+CIEN.US,D,20240408,000000,47.94,48.03,47.44,47.5,1089846,0
+CIEN.US,D,20240409,000000,47.5,47.85,47.41,47.69,1374353,0
+CIEN.US,D,20240410,000000,47.03,47.3,46.73,46.74,1338254,0
+CIEN.US,D,20240411,000000,47.51,47.51,46.78,47.1,1516690,0
+CIEN.US,D,20240412,000000,45.28,46.42,45.2577,45.6,2121372,0
+CIEN.US,D,20240415,000000,45.74,45.84,44.27,44.33,1971238,0
+CIEN.US,D,20240416,000000,44.62,45.06,44.2,45.03,1736380,0
+CIEN.US,D,20240417,000000,45.15,45.15,44.69,44.8,1319188,0
+CIEN.US,D,20240418,000000,44.26,44.62,43.395,43.77,1500021,0
+CIEN.US,D,20240419,000000,43.79,44.03,43.32,43.57,1223279,0
+CIEN.US,D,20240422,000000,43.75,43.99,43.3,43.92,1342310,0
+CIEN.US,D,20240423,000000,43.78,44.93,43.53,44.72,1850556,0
+CIEN.US,D,20240424,000000,45,45.525,44.87,45.04,1459793,0
+CIEN.US,D,20240425,000000,44.73,45.89,44.69,45.68,2584518,0
+CIEN.US,D,20240426,000000,45.98,46.85,45.72,46.61,1461247,0
+CIEN.US,D,20240429,000000,46.83,47.05,46.5,46.76,1235980,0
+CIEN.US,D,20240430,000000,46.5,47.38,46.21,46.23,2218243,0
+CIEN.US,D,20240501,000000,46.23,47.5,46.04,46.63,1469430,0
+CIEN.US,D,20240502,000000,47.06,47.54,46.465,47.51,893801,0
+CIEN.US,D,20240503,000000,48.22,48.57,47.625,47.77,1101115,0
+CIEN.US,D,20240506,000000,48.25,49.08,48.01,48.95,1362244,0
+CIEN.US,D,20240507,000000,49.38,49.53,48.73,48.81,1856336,0
+CIEN.US,D,20240508,000000,48.73,49.25,48.52,49.21,984652,0
+CIEN.US,D,20240509,000000,49.25,49.39,48.32,48.92,1579458,0
+CIEN.US,D,20240510,000000,49.11,49.36,48.55,49.1,955232,0
+CIEN.US,D,20240513,000000,49.1,49.665,48.551,48.57,967078,0
+CIEN.US,D,20240514,000000,49.11,49.535,48.69,48.73,1290378,0
+CIEN.US,D,20240515,000000,48.78,49.47,48.24,49.32,1255417,0
+CIEN.US,D,20240516,000000,49.68,49.68,49.02,49.2,798760,0
+CIEN.US,D,20240517,000000,49.27,49.33,48.785,48.85,854011,0
+CIEN.US,D,20240520,000000,48.75,49.09,48.6,48.87,981618,0
+CIEN.US,D,20240521,000000,48.6,49.45,48.58,49.43,1286519,0
+CIEN.US,D,20240522,000000,49.6,50.25,49.11,49.56,1267434,0
+CIEN.US,D,20240523,000000,49.75,49.97,48.62,48.88,1445528,0
+CIEN.US,D,20240524,000000,49.17,49.53,48.96,49.34,816579,0
+CIEN.US,D,20240528,000000,49.55,49.86,49.265,49.5,837258,0
+CIEN.US,D,20240529,000000,48.86,49.47,48.75,49.34,1028596,0
+CIEN.US,D,20240530,000000,48.22,48.47,47.17,47.85,2201767,0
+CIEN.US,D,20240531,000000,48.06,48.27,47.21,48.17,2088869,0
+CIEN.US,D,20240603,000000,48.83,48.83,47.47,47.92,2607963,0
+CIEN.US,D,20240604,000000,47.72,47.88,46.82,47.09,1525594,0
+CIEN.US,D,20240605,000000,47.5,48.74,47.22,48.24,3588483,0
+CIEN.US,D,20240606,000000,52.58,53.58,48.4705,48.56,5779003,0
+CIEN.US,D,20240607,000000,47.63,47.84,45.62,45.75,2792275,0
+CIEN.US,D,20240610,000000,45.02,46.08,44.69,45.83,1828359,0
+CIEN.US,D,20240611,000000,45.89,46.41,45.76,45.92,1461491,0
+CIEN.US,D,20240612,000000,48.41,48.81,47.46,48.78,2248105,0
+CIEN.US,D,20240613,000000,48.85,49.07,47.775,48.34,1405565,0
+CIEN.US,D,20240614,000000,48,48.035,46.475,46.7,931322,0
+CIEN.US,D,20240617,000000,46.05,47.135,45.9,47.06,1583396,0
+CIEN.US,D,20240618,000000,46.97,47.15,46.04,46.58,1443970,0
+CIEN.US,D,20240620,000000,46.54,47.04,46.41,46.96,1279907,0
+CIEN.US,D,20240621,000000,46.83,48.5,46.61,48.45,5601082,0
+CIEN.US,D,20240624,000000,48.21,48.57,47.05,47.11,1662481,0
+CIEN.US,D,20240625,000000,47.17,47.47,46.83,47.36,1064868,0
+CIEN.US,D,20240626,000000,47.07,47.84,47.045,47.66,1123262,0
+CIEN.US,D,20240627,000000,47.8,48.55,47.59,48.15,1052791,0
+CIEN.US,D,20240628,000000,48.2,48.92,47.97,48.18,1929772,0
+CIEN.US,D,20240701,000000,48.29,48.29,47.18,47.74,1203489,0
+CIEN.US,D,20240702,000000,47.6,48.03,47.13,47.25,1011198,0
+CIEN.US,D,20240703,000000,47.37,47.59,46.53,46.95,577282,0
+CIEN.US,D,20240705,000000,46.59,46.77,46.25,46.77,1179231,0
+CIEN.US,D,20240708,000000,47.72,48.69,47.285,48.1,1695549,0
+CIEN.US,D,20240709,000000,47.9,48.15,46.63,46.73,1384424,0
+CIEN.US,D,20240710,000000,46.91,47.42,46.52,47.34,804558,0
+CIEN.US,D,20240711,000000,47.79,48.32,47.47,47.92,611319,0
+CIEN.US,D,20240712,000000,48.14,49.24,48,48.76,1057976,0
+CIEN.US,D,20240715,000000,48.81,49.17,48.02,48.92,628811,0
+CIEN.US,D,20240716,000000,49.26,52.07,48.87,51.67,2263510,0
+CIEN.US,D,20240717,000000,50.95,51.485,50.36,50.42,1016277,0
+CIEN.US,D,20240718,000000,50.43,50.825,49.53,49.65,970715,0
+CIEN.US,D,20240719,000000,49.53,49.715,49.0699,49.39,842399,0
+CIEN.US,D,20240722,000000,49.69,50.66,49.18,50.47,974904,0
+CIEN.US,D,20240723,000000,50.19,51.41,49.9,51.27,1143709,0
+CIEN.US,D,20240724,000000,50.93,51.25,49.61,49.63,1248011,0
+CIEN.US,D,20240725,000000,49.69,50.635,49.37,49.83,996669,0
+CIEN.US,D,20240726,000000,50.45,50.73,49.76,50.16,748802,0
+CIEN.US,D,20240729,000000,50.25,50.85,49.68,50.13,725417,0
+CIEN.US,D,20240730,000000,50.44,51.69,50.25,51.48,1529533,0
+CIEN.US,D,20240731,000000,52.54,53.62,52.22,52.74,2186042,0
+CIEN.US,D,20240801,000000,52.75,53.57,50.33,51.29,1278531,0
+CIEN.US,D,20240802,000000,49.44,50.19,47.95,48.12,1933245,0
+CIEN.US,D,20240805,000000,45.53,46.91,44.89,45.77,1443994,0
+CIEN.US,D,20240806,000000,45.95,47.7,45.63,46.71,1451630,0
+CIEN.US,D,20240807,000000,47.91,48.43,46.51,46.54,1366615,0
+CIEN.US,D,20240808,000000,47.13,48.83,47.13,48.58,1038351,0
+CIEN.US,D,20240809,000000,48.35,48.85,47.96,48.81,747179,0
+CIEN.US,D,20240812,000000,49.01,49.13,48.36,48.5,880666,0
+CIEN.US,D,20240813,000000,48.78,49.77,48.695,49.68,1271117,0
+CIEN.US,D,20240814,000000,49.68,50.13,49.26,50.03,900176,0
+CIEN.US,D,20240815,000000,52.42,54.74,51.6,54.31,3474941,0
+CIEN.US,D,20240816,000000,54.31,54.48,53.395,53.8,1236477,0
+CIEN.US,D,20240819,000000,53.83,53.97,53.4,53.94,683047,0
+CIEN.US,D,20240820,000000,54.02,54.61,53.69,54.6,933571,0
+CIEN.US,D,20240821,000000,54.61,55.47,54.4,54.8,880377,0
+CIEN.US,D,20240822,000000,54.91,55.42,54.26,54.3,728665,0
+CIEN.US,D,20240823,000000,55.04,56.72,54.62,56.54,1312022,0
+CIEN.US,D,20240826,000000,57.5,57.5,56.6,56.79,1685628,0
+CIEN.US,D,20240827,000000,56.32,57.15,55.8,57.02,1160469,0
+CIEN.US,D,20240828,000000,57.05,57.51,56.135,57,1596509,0
+CIEN.US,D,20240829,000000,57.29,58.19,56.72,56.74,1429128,0
+CIEN.US,D,20240830,000000,57.15,58.05,56.003,57.65,2967987,0
+CIEN.US,D,20240903,000000,57.84,58.25,55.2,55.35,4872787,0
+CIEN.US,D,20240904,000000,58.2,59.24,54.62,54.93,4792015,0
+CIEN.US,D,20240905,000000,54.01,55.32,52.06,52.43,3240239,0
+CIEN.US,D,20240906,000000,52.46,53.205,50.67,51.16,2440674,0
+CIEN.US,D,20240909,000000,51.5,52.1699,51.25,51.47,1546329,0
+CIEN.US,D,20240910,000000,51.42,53.52,51.42,52.81,2075837,0
+CIEN.US,D,20240911,000000,52.47,53.38,51.845,53.3,1490700,0
+CIEN.US,D,20240912,000000,53.5,54.7,53.15,54.53,1331772,0
+CIEN.US,D,20240913,000000,54.88,56.1975,54.88,56.17,1409565,0
+CIEN.US,D,20240916,000000,56.24,56.66,55.63,56.3,1943984,0
+CIEN.US,D,20240917,000000,56.83,57.2,55.93,56.44,1637088,0
+CIEN.US,D,20240918,000000,56.64,57.4,55.995,56.41,1341767,0
+CIEN.US,D,20240919,000000,57.78,58.185,57.4,57.98,1383202,0
+CIEN.US,D,20240920,000000,57.9,58.99,57.61,58.73,4556094,0
+CIEN.US,D,20240923,000000,60.4,62.09,60,61.68,3429660,0
+CIEN.US,D,20240924,000000,61.61,61.69,60.3413,60.53,2103777,0
+CIEN.US,D,20240925,000000,60.5,61.58,60.4,61.42,1446763,0
+CIEN.US,D,20240926,000000,61.88,63.06,61.81,62.46,2108034,0
+CIEN.US,D,20240927,000000,62.51,62.82,61.337,61.81,1887640,0
+CIEN.US,D,20240930,000000,61.28,61.93,60.735,61.59,1170271,0
+CIEN.US,D,20241001,000000,61.49,61.59,59.6,61.45,1728530,0
+CIEN.US,D,20241002,000000,62.5,66.3,62.2,66.02,4516899,0
+CIEN.US,D,20241003,000000,65.49,66.35,64.91,65.25,3272017,0
+CIEN.US,D,20241004,000000,66.3,66.78,65.79,66.69,2110404,0
+CIEN.US,D,20241007,000000,64.49,65.62,63.29,63.59,2810346,0
+CIEN.US,D,20241008,000000,64.18,65.57,63.83,65.25,1559459,0
+CIEN.US,D,20241009,000000,64.94,68.31,64.72,67.48,3057553,0
+CIEN.US,D,20241010,000000,67.07,68.52,66.89,68.5,2461491,0
+CIEN.US,D,20241011,000000,68.6,69.91,68.33,68.47,3223473,0
+CIEN.US,D,20241014,000000,68.87,68.93,67.35,67.73,1461323,0
+CIEN.US,D,20241015,000000,67.43,67.875,65.77,65.87,2028855,0
+CIEN.US,D,20241016,000000,66.3,66.85,66.15,66.57,1126716,0
+CIEN.US,D,20241017,000000,67.02,67.35,66.14,66.51,1660848,0
+CIEN.US,D,20241018,000000,66.61,66.905,65.28,65.33,2233928,0
+CIEN.US,D,20241021,000000,66,66.75,65.55,66.56,1951452,0
+CIEN.US,D,20241022,000000,65.68,66.62,65.61,66.15,1404825,0
+CIEN.US,D,20241023,000000,65.95,66.83,65.65,66.25,1456449,0
+CIEN.US,D,20241024,000000,66.39,67.17,65.47,66.06,1154064,0
+CIEN.US,D,20241025,000000,66.08,66.16,64.03,64.12,2063211,0
+CIEN.US,D,20241028,000000,63.41,64.83,63.17,64.09,1861859,0
+CIEN.US,D,20241029,000000,64.25,66.24,63.6,65.32,1710516,0
+CIEN.US,D,20241030,000000,65.28,65.56,64.17,64.63,1384494,0
+CIEN.US,D,20241031,000000,64.25,64.91,63.46,63.51,1230168,0
+CIEN.US,D,20241101,000000,64.14,65.38,63.66,63.97,1427143,0
+CIEN.US,D,20241104,000000,63.96,64.46,63.17,63.24,1131296,0
+CIEN.US,D,20241105,000000,63.24,65.96,63,65.86,1353184,0
+CIEN.US,D,20241106,000000,67.84,68.86,67.07,68.5,1821900,0
+CIEN.US,D,20241107,000000,68.5,71.05,68.4,70.32,2385108,0
+CIEN.US,D,20241108,000000,70.33,72.36,70.1,71.91,2277069,0
+CIEN.US,D,20241111,000000,72,73.47,71.39,72.05,1496665,0
+CIEN.US,D,20241112,000000,71.825,72,69.94,70.93,1565257,0
+CIEN.US,D,20241113,000000,70.8,72.78,70.6,71.4,1695492,0
+CIEN.US,D,20241114,000000,71.175,71.27,69.32,69.75,1613345,0
+CIEN.US,D,20241115,000000,69,69.02,66.97,67.22,1611781,0
+CIEN.US,D,20241118,000000,67.935,67.935,65.71,66.58,1210735,0
+CIEN.US,D,20241119,000000,66.22,67.51,65.62,67.1,1121769,0
+CIEN.US,D,20241120,000000,67.07,67.32,65.98,66.48,1023825,0
+CIEN.US,D,20241121,000000,67.16,68.8799,66.96,68.17,1286108,0
+CIEN.US,D,20241122,000000,68.2,70.31,68.2,70.13,1419713,0
+CIEN.US,D,20241125,000000,70.5,71.635,69.98,70.18,1728601,0
+CIEN.US,D,20241126,000000,69.99,71.18,69.52,70.86,1086307,0
+CIEN.US,D,20241127,000000,70.82,71.1,68.38,69.17,945756,0
+CIEN.US,D,20241129,000000,69.755,70.5,69.52,69.72,667614,0
+CIEN.US,D,20241202,000000,69.62,70.23,69.2813,69.52,1245138,0
+CIEN.US,D,20241203,000000,69.73,71.56,69.2,71.05,1242825,0
+CIEN.US,D,20241204,000000,71.57,73.49,71.385,73.15,1758762,0
+CIEN.US,D,20241205,000000,72.71,73.45,72.15,72.23,1634790,0
+CIEN.US,D,20241206,000000,72.2,73.78,71.94,73.58,1282595,0
+CIEN.US,D,20241209,000000,74.93,75.11,72.97,73.02,2523861,0
+CIEN.US,D,20241210,000000,72.8,73.42,70.6,70.88,2595667,0
+CIEN.US,D,20241211,000000,70.815,73.8699,70.6,73.21,3671862,0
+CIEN.US,D,20241212,000000,83.69,89.2499,82,84.52,11352608,0
+CIEN.US,D,20241213,000000,86.9,91.25,86.9,89.72,6668578,0
+CIEN.US,D,20241216,000000,88.65,91.82,88.65,91.14,3551151,0
+CIEN.US,D,20241217,000000,90.425,91.2,87.6,88.14,2912284,0
+CIEN.US,D,20241218,000000,89.539,89.7,83.07,83.92,2744655,0
+CIEN.US,D,20241219,000000,84.85,86.16,84.0501,85.79,2087055,0
+CIEN.US,D,20241220,000000,84.785,89.22,84.54,87.38,3838621,0
+CIEN.US,D,20241223,000000,87.3,88.12,86.5,87.62,1243434,0
+CIEN.US,D,20241224,000000,87.65,88.24,87.08,87.93,542483,0
+CIEN.US,D,20241226,000000,87.4,88.8099,87.337,88.44,960409,0
+CIEN.US,D,20241227,000000,87.865,87.865,86.3248,86.66,1093848,0
+CIEN.US,D,20241230,000000,84.8944,85.86,84.062,85.01,1128484,0
+CIEN.US,D,20241231,000000,85.12,85.38,84.38,84.81,1310461,0
+CIEN.US,D,20250102,000000,85.19,86.17,82.01,83.24,2501278,0
+CIEN.US,D,20250103,000000,83.775,84.51,83.12,83.61,1597162,0
+CIEN.US,D,20250106,000000,84.4,85.365,83.83,84.49,1651596,0
+CIEN.US,D,20250107,000000,85,85.24,81.46,81.93,2359048,0
+CIEN.US,D,20250108,000000,81.48,82.86,80.6,82.23,1498654,0
+CIEN.US,D,20250110,000000,80.6,84.76,80.24,82.25,1843334,0
+CIEN.US,D,20250113,000000,81.245,82.27,80.61,82.24,1355118,0
+CIEN.US,D,20250114,000000,82.97,83.9442,82.51,83.48,1229911,0
+CIEN.US,D,20250115,000000,85.69,86.95,84.155,85.7,1906052,0
+CIEN.US,D,20250116,000000,85.555,86.24,83.95,84.04,1392970,0
+CIEN.US,D,20250117,000000,84.8,85.83,84.325,84.76,1563631,0
+CIEN.US,D,20250121,000000,85.4,88.8799,85.4,88.68,2320051,0
+CIEN.US,D,20250122,000000,92,95.27,92,94.85,3402233,0
+CIEN.US,D,20250123,000000,93.48,100.92,93.48,98.18,7145895,0
+CIEN.US,D,20250124,000000,99.16,101.44,96.26,96.62,3038098,0
+CIEN.US,D,20250127,000000,84.6,86,74.89,76.29,8227777,0
+CIEN.US,D,20250128,000000,79.04,81.19,77.2,80.05,4677324,0
+CIEN.US,D,20250129,000000,80.88,82.3986,80.27,81.36,2279250,0
+CIEN.US,D,20250130,000000,83.97,86.54,83.2422,84.65,2449059,0
+CIEN.US,D,20250131,000000,85.2,87.56,84.77,87.14,2354721,0
+CIEN.US,D,20250203,000000,83.41,85.98,81.65,85.12,2149795,0
+CIEN.US,D,20250204,000000,86.25,87.91,85.22,87.5,2299890,0
+CIEN.US,D,20250205,000000,88.61,92.39,88.005,92.08,2614575,0
+CIEN.US,D,20250206,000000,93.7,94.79,91.59,93.12,2937202,0
+CIEN.US,D,20250207,000000,93.36,94.2043,89.41,89.71,1765426,0
+CIEN.US,D,20250210,000000,90.11,91.49,89.175,90.11,1357827,0
+CIEN.US,D,20250211,000000,88.3916,89.54,87.15,87.49,1386450,0
+CIEN.US,D,20250212,000000,84.785,88.81,83.645,88.8,1844538,0
+CIEN.US,D,20250213,000000,90,90.32,88.09,88.85,1535404,0
+CIEN.US,D,20250214,000000,88.925,90.01,88.01,89.8,1518319,0
+CIEN.US,D,20250218,000000,90.755,92.43,88.4,89.65,2023254,0
+CIEN.US,D,20250219,000000,88.62,89.15,86.37,87.05,1993774,0
+CIEN.US,D,20250220,000000,87.14,87.55,85.18,86.45,2628161,0
+CIEN.US,D,20250221,000000,86.7,87.99,83.585,84.08,1885006,0
+CIEN.US,D,20250224,000000,84.07,84.075,79.94,80.43,3203342,0
+CIEN.US,D,20250225,000000,80.12,81.8299,75.88,78.29,2436820,0
+CIEN.US,D,20250226,000000,80.87,82.1,79.62,80.77,2192862,0
+CIEN.US,D,20250227,000000,81.77,82.25,77.785,78.03,1698343,0
+CIEN.US,D,20250228,000000,77.27,79.66,75.61,79.57,3393298,0
+CIEN.US,D,20250303,000000,79.5,80.55,73.42,74.69,3579083,0
+CIEN.US,D,20250304,000000,72.99,75.74,70.475,74.31,3295940,0
+CIEN.US,D,20250305,000000,73.98,75.32,72.755,75.25,1816658,0
+CIEN.US,D,20250306,000000,72.24,72.97,67.995,68.43,3100913,0
+CIEN.US,D,20250307,000000,68.965,69.07,64.65,68.93,3327359,0
+CIEN.US,D,20250310,000000,66.2,66.92,64.01,65.53,4183527,0
+CIEN.US,D,20250311,000000,61.81,66.48,59.31,63.95,8388245,0
+CIEN.US,D,20250312,000000,66.13,67.17,64.26,66.4,3288380,0
+CIEN.US,D,20250313,000000,66.11,66.11,60.77,62.31,2964584,0
+CIEN.US,D,20250314,000000,64.09,64.68,62.64,63.84,3305826,0
+CIEN.US,D,20250317,000000,63.56,66.26,63.36,65.68,2109662,0
+CIEN.US,D,20250318,000000,65.155,65.285,63.65,64.33,1672495,0
+CIEN.US,D,20250319,000000,65.08,66.72,64.235,65.9,1658221,0
+CIEN.US,D,20250320,000000,65.125,66.7499,64.99,65.63,1130934,0
+CIEN.US,D,20250321,000000,64.34,65.6199,63.74,65.56,2539036,0
+CIEN.US,D,20250324,000000,69.08,69.68,67.5,69.53,1644029,0
+CIEN.US,D,20250325,000000,69.88,70.57,69,69.42,1966016,0
+CIEN.US,D,20250326,000000,69.05,69.56,65.26,65.76,2278967,0
+CIEN.US,D,20250327,000000,64.86,65.64,62.49,62.86,3517960,0
+CIEN.US,D,20250328,000000,62.81,63.31,61,61.56,2157726,0
+CIEN.US,D,20250331,000000,58.8411,60.65,58.04,60.43,3553649,0
+CIEN.US,D,20250401,000000,60.36,61.58,59.16,61.54,2018317,0
+CIEN.US,D,20250402,000000,60.66,66.77,59.99,65.03,3700012,0
+CIEN.US,D,20250403,000000,59.61,61.28,56.07,56.19,2391599,0
+CIEN.US,D,20250404,000000,52.76,54.43,49.21,53.5,5780365,0
+CIEN.US,D,20250407,000000,50.25,58.79,50.15,55.22,3083242,0
+CIEN.US,D,20250408,000000,57.495,59.18,52.98,54.03,2563326,0
+CIEN.US,D,20250409,000000,53.74,63.69,53.18,61.99,3358139,0
+CIEN.US,D,20250410,000000,59.27,60.64,56.37,58.36,1911942,0
+CIEN.US,D,20250411,000000,58.02,59.595,56.75,58.78,2033108,0
+CIEN.US,D,20250414,000000,61.095,61.86,58.18,58.5,1273756,0
+CIEN.US,D,20250415,000000,58.94,60.225,58.3401,59.38,1232700,0
+CIEN.US,D,20250416,000000,57.805,59.91,57.54,58.87,1003845,0
+CIEN.US,D,20250417,000000,59.545,60.67,58.76,60.14,1959447,0
+CIEN.US,D,20250421,000000,58.99,59.4352,56.94,57.84,1142112,0
+CIEN.US,D,20250422,000000,58.855,60.1,58.64,59.5,1201075,0
+CIEN.US,D,20250423,000000,63.77,66.68,62.31,62.59,2672186,0
+CIEN.US,D,20250424,000000,63.37,64.98,62.42,64.29,984715,0
+CIEN.US,D,20250425,000000,64.36,66.035,63.985,65.94,1600991,0
+CIEN.US,D,20250428,000000,65.945,67.49,65.41,66.48,1696808,0
+CIEN.US,D,20250429,000000,66.41,67.555,66.19,67.36,1264931,0
+CIEN.US,D,20250430,000000,65.155,67.26,64.705,67.16,1739132,0
+CIEN.US,D,20250501,000000,69.525,72.73,69.06,71.43,3039417,0
+CIEN.US,D,20250502,000000,72.7299,73.85,72.23,72.85,1854237,0
+CIEN.US,D,20250505,000000,71.3,73.93,71.3,72.91,1375564,0
+CIEN.US,D,20250506,000000,70.81,73.11,70.667,72.66,1158903,0
+CIEN.US,D,20250507,000000,72.755,73.85,71.9,73.34,1710880,0
+CIEN.US,D,20250508,000000,74.54,75.68,73.685,74.78,1581285,0
+CIEN.US,D,20250509,000000,75.47,75.81,73.71,74.74,882241,0
+CIEN.US,D,20250512,000000,78.58,79.6723,77.16,79.01,1514686,0
+CIEN.US,D,20250513,000000,79.06,81.41,78.625,80.59,1438609,0
+CIEN.US,D,20250514,000000,80.29,81.48,78.84,79.53,1876317,0
+CIEN.US,D,20250515,000000,78.56,80.5611,78.46,79.8,1405950,0
+CIEN.US,D,20250516,000000,80.245,81.3,79.445,81.24,1271816,0
+CIEN.US,D,20250519,000000,79.52,81.339,79.0001,80.99,761832,0
+CIEN.US,D,20250520,000000,80.65,81.09,80.26,81.05,761586,0
+CIEN.US,D,20250521,000000,80.025,82.21,79.6,79.92,1249013,0
+CIEN.US,D,20250522,000000,80.615,81.25,79.665,80.12,929164,0
+CIEN.US,D,20250523,000000,78,80.53,77.14,80.22,705328,0
+CIEN.US,D,20250527,000000,82.555,83.49,81.67,82.35,1354091,0
+CIEN.US,D,20250528,000000,82.545,83.05,81.86,82.7,1301109,0
+CIEN.US,D,20250529,000000,83.36,83.4,81.44,81.55,1122030,0
+CIEN.US,D,20250530,000000,80,80.665,78.45,80.06,2302904,0
+CIEN.US,D,20250602,000000,79.85,81.75,79.27,81.75,2591345,0
+CIEN.US,D,20250603,000000,82.005,83.34,81.05,83.26,2690754,0
+CIEN.US,D,20250604,000000,84.135,86.21,83.24,83.89,4094893,0
+CIEN.US,D,20250605,000000,76.85,79.51,70.77,73.05,11621308,0
+CIEN.US,D,20250606,000000,73.87,74.44,71.75,72.72,3207199,0
+CIEN.US,D,20250609,000000,73.28,74.62,71.7,72.46,3397530,0
+CIEN.US,D,20250610,000000,73.1,73.1,70.85,72.44,3878773,0
+CIEN.US,D,20250611,000000,72.95,73.25,71.52,72.22,2769232,0
+CIEN.US,D,20250612,000000,71.7,74.2,71.52,74.13,2160924,0
+CIEN.US,D,20250613,000000,72.985,73.67,71.72,72.16,1845237,0
+CIEN.US,D,20250616,000000,72.82,74.93,72.5559,73.76,1854400,0
+CIEN.US,D,20250617,000000,73.215,74.55,72.96,73.45,1566453,0
+CIEN.US,D,20250618,000000,74.2,74.75,73.23,73.82,1496917,0
+CIEN.US,D,20250620,000000,74.33,75.56,73.96,74.53,2813684,0
+CIEN.US,D,20250623,000000,73.98,75.72,73.55,75.44,2061647,0
+CIEN.US,D,20250624,000000,76.06,79.87,76.06,79.35,2945273,0
+CIEN.US,D,20250625,000000,79.64,80.24,78.35,79.43,1821743,0
+CIEN.US,D,20250626,000000,79.995,82.45,79.786,81.51,3138911,0
+CIEN.US,D,20250627,000000,82.1651,82.41,80.7001,82.12,3397430,0
+CIEN.US,D,20250630,000000,82.75,83.28,81.25,81.33,1822869,0
+CIEN.US,D,20250701,000000,80.26,81.36,79.07,80.11,2042655,0
+CIEN.US,D,20250702,000000,79.59,80.07,78.09,79.52,3045227,0
+CIEN.US,D,20250703,000000,79.84,81.84,79.76,81.38,1082538,0
+CIEN.US,D,20250707,000000,80.615,81.265,79.405,80.13,1591007,0
+CIEN.US,D,20250708,000000,77.25,79.88,77.11,78.66,3457846,0
+CIEN.US,D,20250709,000000,78.68,79.875,78.29,79.33,1330316,0
+CIEN.US,D,20250710,000000,79.44,79.74,77.4,78.45,2332698,0
+CIEN.US,D,20250711,000000,78.0612,78.29,77.1,77.75,1638173,0
+CIEN.US,D,20250714,000000,77.565,81.47,76.89,81.42,3647286,0
+CIEN.US,D,20250715,000000,81.51,83.21,81.38,82.61,3086079,0
+CIEN.US,D,20250716,000000,82.9,84.44,80.83,84.12,2534212,0
+CIEN.US,D,20250717,000000,84.5,85.4,83.9,84.81,1760606,0
+CIEN.US,D,20250718,000000,85.04,85.63,84.3295,84.98,1784662,0
+CIEN.US,D,20250721,000000,84.61,85.875,83.4,85.47,1162854,0
+CIEN.US,D,20250722,000000,85.33,85.7733,83.2,84.36,1680304,0
+CIEN.US,D,20250723,000000,84.865,87.29,84.38,86.75,1503625,0
+CIEN.US,D,20250724,000000,86.95,87.669,86.38,87.19,1708775,0
+CIEN.US,D,20250725,000000,87.57,88.92,86.84,88.6,1116062,0
+CIEN.US,D,20250728,000000,88.8,90.76,88.245,90.55,1136530,0
+CIEN.US,D,20250729,000000,91.91,93.48,90.8099,91.07,2215518,0
+CIEN.US,D,20250730,000000,91.165,93.01,91.165,92.95,1426233,0
+CIEN.US,D,20250731,000000,94,95.51,92.785,92.84,1980277,0
+CIEN.US,D,20250801,000000,90.16,90.68,87.3,88.63,2151943,0
+CIEN.US,D,20250804,000000,89.77,92.895,88.65,92.67,1434312,0
+CIEN.US,D,20250805,000000,93.01,93.12,90.47,91.49,1470727,0
+CIEN.US,D,20250806,000000,92.31,94.34,91.65,94.31,1363498,0
+CIEN.US,D,20250807,000000,95.07,95.8,93.435,95.18,1216389,0
+CIEN.US,D,20250808,000000,95.67,96.43,94.63,95.06,2021378,0
+CIEN.US,D,20250811,000000,94.71,95.71,93.16,93.38,1409338,0
+CIEN.US,D,20250812,000000,93.495,96.56,93.495,96.4,1488541,0
+CIEN.US,D,20250813,000000,96.755,98.19,94.08,94.66,1547894,0
+CIEN.US,D,20250814,000000,92.76,93.4,89.09,91.42,2612707,0
+CIEN.US,D,20250815,000000,90.66,91.7,89.52,90.87,1478835,0
+CIEN.US,D,20250818,000000,90.55,92.21,90.1,91.93,1077649,0
+CIEN.US,D,20250819,000000,91.365,91.365,88.45,88.77,1593822,0
+CIEN.US,D,20250820,000000,87.79,88,84.41,86.64,1889743,0
+CIEN.US,D,20250821,000000,86.5,87.625,86,87.36,1496080,0
+CIEN.US,D,20250822,000000,87.375,90.45,87.245,89.81,1971325,0
+CIEN.US,D,20250825,000000,89.93,91.12,89.41,90.74,1663773,0
+CIEN.US,D,20250826,000000,90.65,92.52,90.65,91.49,1187162,0
+CIEN.US,D,20250827,000000,91.5,94.035,91.43,92.74,1657631,0
+CIEN.US,D,20250828,000000,92.87,98.88,92.865,97.89,2790447,0
+CIEN.US,D,20250829,000000,97.15,97.545,93.47,93.97,2230701,0
+CIEN.US,D,20250902,000000,92.68,93.61,90,93.59,2702432,0
+CIEN.US,D,20250903,000000,93.755,95.21,92.46,94.82,5741194,0
+CIEN.US,D,20250904,000000,115,122,110.9,116.92,11296480,0
+CIEN.US,D,20250905,000000,115.66,117.06,113.6601,116.69,4410394,0
+CIEN.US,D,20250908,000000,118.89,120.1786,117.02,119,2593260,0
+CIEN.US,D,20250909,000000,118.675,122.27,117.935,122.19,2132139,0
+CIEN.US,D,20250910,000000,123.68,131.4,123.65,129.86,3432065,0
+CIEN.US,D,20250911,000000,130.575,134.31,130,132.5,3381503,0
+CIEN.US,D,20250912,000000,132,133.28,130.13,131.28,2778218,0
+CIEN.US,D,20250915,000000,132.04,138.35,131.45,135.9,3375837,0
+CIEN.US,D,20250916,000000,136.52,137.64,133.94,137.48,2906967,0
+CIEN.US,D,20250917,000000,138.705,139.55,132.9332,136.38,3196798,0
+CIEN.US,D,20250918,000000,138.7,139.74,137.45,138.04,2048119,0
+CIEN.US,D,20250919,000000,137.73,138.96,136.07,138.37,3153562,0
+CIEN.US,D,20250922,000000,138,139.44,136.33,139.31,2613193,0
+CIEN.US,D,20250923,000000,139.85,141.43,138.13,139.48,2846229,0
+CIEN.US,D,20250924,000000,139.38,140.205,136.0401,138.42,2367329,0
+CIEN.US,D,20250925,000000,134.5,137.61,133.67,137.17,2808129,0
+CIEN.US,D,20250926,000000,140.1,143.79,138.12,141.93,3796081,0
+CIEN.US,D,20250929,000000,145,146.51,143,144.12,2318615,0
+CIEN.US,D,20250930,000000,144.52,146.53,143.755,145.67,2088155,0
+CIEN.US,D,20251001,000000,144.235,151.89,143.19,151.72,3107595,0
+CIEN.US,D,20251002,000000,153.23,153.61,148.02,152.66,2280349,0
+CIEN.US,D,20251003,000000,153.495,154.015,150.27,151.45,1762382,0
+CIEN.US,D,20251006,000000,152.675,159.43,151.64,153.25,3005677,0
+CIEN.US,D,20251007,000000,154.01,155.2,147.36,151.48,2718482,0
+CIEN.US,D,20251008,000000,152.86,159.85,152.545,159.66,1981300,0
+CIEN.US,D,20251009,000000,158.86,164.02,157.1646,163.61,2365981,0
+CIEN.US,D,20251010,000000,165.24,165.24,153.27,155.94,3059253,0
+CIEN.US,D,20251013,000000,163.84,167.34,160.1,164.78,2884671,0
+CIEN.US,D,20251014,000000,162.435,167.28,159.01,164.82,1738638,0
+CIEN.US,D,20251015,000000,168.99,172.92,166.89,168.71,2401762,0
+CIEN.US,D,20251016,000000,170.49,176.88,170.05,170.78,2615934,0
+CIEN.US,D,20251017,000000,169.83,173.06,165.081,170.95,1965779,0
+CIEN.US,D,20251020,000000,173.165,177.7899,171.95,173.12,2011113,0
+CIEN.US,D,20251021,000000,173.02,174.08,169.11,169.71,2083714,0
+CIEN.US,D,20251022,000000,170.4,173.47,159.56,164.48,3091089,0
+CIEN.US,D,20251023,000000,164.13,173.841,164.13,172.58,2242312,0
+CIEN.US,D,20251024,000000,175.82,181.05,175.59,179.05,1851416,0
+CIEN.US,D,20251027,000000,182.76,186.32,180.92,182.54,1909546,0
+CIEN.US,D,20251028,000000,183.03,184.98,173.8,183.04,2597271,0
+CIEN.US,D,20251029,000000,184.7,193.12,184.5,189.27,2589072,0
+CIEN.US,D,20251030,000000,187.2,193.74,186.13,188.96,1940986,0
+CIEN.US,D,20251031,000000,189.29,193.03,185.27,189.92,2146403,0
+CIEN.US,D,20251103,000000,193.5,194.41,187.93,189.56,1725688,0
+CIEN.US,D,20251104,000000,182.53,188.7699,177.41,182.87,3044936,0
+CIEN.US,D,20251105,000000,183.78,196.99,182.49,195.81,2782498,0
+CIEN.US,D,20251106,000000,197.85,203.4,195.25,201.46,2830103,0
+CIEN.US,D,20251107,000000,193.22,201.34,190.15,199.26,3331092,0
+CIEN.US,D,20251110,000000,206.27,214.17,205.16,208.74,3523332,0
+CIEN.US,D,20251111,000000,206.075,208.25,200.75,207.43,2880073,0
+CIEN.US,D,20251112,000000,209,211.07,206.08,209.52,2188774,0
+CIEN.US,D,20251113,000000,207,207.83,191.8101,194.21,3621692,0
+CIEN.US,D,20251114,000000,184.05,195.91,183.0831,191.71,5734247,0
+CIEN.US,D,20251117,000000,190.385,196.4,188.04,191.78,3143581,0
+CIEN.US,D,20251118,000000,188.79,191.84,182.89,187,3498822,0
+CIEN.US,D,20251119,000000,188.46,192.35,184.6663,188.78,2725935,0
+CIEN.US,D,20251120,000000,198.43,202.6007,175.43,176.45,3939225,0
+CIEN.US,D,20251121,000000,176,179,168.22,178.26,3812615,0
+CIEN.US,D,20251124,000000,183.26,196.515,182.175,194.7,14026585,0
+CIEN.US,D,20251125,000000,191.51,196.24,187.545,196.24,2114001,0
+CIEN.US,D,20251126,000000,197.37,203.165,195.815,200.29,2033251,0
+CIEN.US,D,20251128,000000,203,204.59,201,204.21,1262367,0
+CIEN.US,D,20251201,000000,192.195,201.44,192.195,200.92,2303788,0
+CIEN.US,D,20251202,000000,204.03,209.1899,198.005,202.5,2282793,0
+CIEN.US,D,20251203,000000,201,202.215,186.39,193.35,3809096,0
+CIEN.US,D,20251204,000000,190.56,197.7594,190.0101,195.73,2447334,0
+CIEN.US,D,20251205,000000,199.63,201.77,194.85,201.71,2332252,0
+CIEN.US,D,20251208,000000,205,213.029,203,212.93,3774979,0
+CIEN.US,D,20251209,000000,212.275,219.88,212.275,214.35,3288538,0
+CIEN.US,D,20251210,000000,216.75,226.24,214.4,221.85,3822244,0
+CIEN.US,D,20251211,000000,236.35,248,222.45,242.37,8607334,0
+CIEN.US,D,20251212,000000,236,237.9099,215.18,218.44,4664456,0
+CIEN.US,D,20251215,000000,220.3,226.02,215.6,216.18,2686549,0
+CIEN.US,D,20251216,000000,214.58,215.44,206.54,209.84,2727491,0
+CIEN.US,D,20251217,000000,214,215.7,201.7,203.9,2365593,0
+CIEN.US,D,20251218,000000,212,215.47,209,210.71,3057063,0
+CIEN.US,D,20251219,000000,212.71,231.35,212.415,230.34,4528342,0
+CIEN.US,D,20251222,000000,234,239.38,230.4,236.75,2811431,0
+CIEN.US,D,20251223,000000,234.75,243,234.75,240.29,1802104,0
+CIEN.US,D,20251224,000000,241.22,242,237.925,240.28,833187,0
+CIEN.US,D,20251226,000000,240.96,242.51,238.43,241.68,946948,0
+CIEN.US,D,20251229,000000,237,241.225,230.13,239,1755855,0
+CIEN.US,D,20251230,000000,239.715,240.5,236.83,238.36,1162997,0
+CIEN.US,D,20251231,000000,238.66,239.9,232.41,233.87,1170437,0
+CIEN.US,D,20260102,000000,241.275,248.5,237.62,246.06,1985028,0
+CIEN.US,D,20260105,000000,250.49,252.6,223.27,230.9,3215877,0
+CIEN.US,D,20260106,000000,230.45,254.815,221.1201,254.19,3456173,0
+CIEN.US,D,20260107,000000,253,261.13,248.99,259.27,3220749,0
+CIEN.US,D,20260108,000000,259,259,221.14,225.21,4574054,0
+CIEN.US,D,20260109,000000,219,230.8596,216.07,230.56,2772432,0
+CIEN.US,D,20260112,000000,227,234.27,223.5,234.26,2240021,0
+CIEN.US,D,20260113,000000,234.9,249.96,234.26,246.42,1699219,0
+CIEN.US,D,20260114,000000,244.325,245.8,233.1655,238.38,1776694,0
+CIEN.US,D,20260115,000000,245,252.195,243.35,243.79,1747677,0
+CIEN.US,D,20260116,000000,245.75,253.9,241.55,243.42,2056229,0
+CIEN.US,D,20260120,000000,228.19,246.21,227.3693,241.21,2738165,0
+CIEN.US,D,20260121,000000,241.445,241.998,226.82,231.89,2884938,0
+CIEN.US,D,20260122,000000,236.62,239.12,222.87,230.03,2094952,0
+CIEN.US,D,20260123,000000,229.025,232.025,220.52,229.14,1806218,0
+CIEN.US,D,20260126,000000,228,242,225.71,232.23,1471885,0
+CIEN.US,D,20260127,000000,238.735,247.75,236.18,247.52,1971261,0
+CIEN.US,D,20260128,000000,247.52,258.425,244.735,257.3,2072972,0
+CIEN.US,D,20260129,000000,257,259.8299,241.6807,253.53,2262449,0
+CIEN.US,D,20260130,000000,254.01,269.9,247.47,251.81,3246929,0
+CIEN.US,D,20260202,000000,248.05,271.21,246.03,268.49,2534015,0
+CIEN.US,D,20260203,000000,277.5,284.79,266.2,276.52,3186562,0
+CIEN.US,D,20260204,000000,277.05,285.9683,248.97,253.5,5577101,0
+CIEN.US,D,20260205,000000,242.64,261,238.57,252.98,3316187,0
+CIEN.US,D,20260206,000000,261.92,273,251.26,271.32,33471358,0
+CIEN.US,D,20260209,000000,270.7,297.0099,266.61,289.68,4303788,0
+CIEN.US,D,20260210,000000,288.29,298.99,280.04,298.7,2274468,0
+CIEN.US,D,20260211,000000,307,308.81,286.5484,297.25,3525878,0
+CIEN.US,D,20260212,000000,300.5,305,284.15,292.96,2871527,0
+CIEN.US,D,20260213,000000,292,304.18,270,303.92,3088177,0
+CIEN.US,D,20260217,000000,298.05,307.63,286.81,302.33,2182171,0
+CIEN.US,D,20260218,000000,304.445,317.28,299.96,310.96,2222886,0
diff --git a/daily/us/nyse stocks/1/cig.us.txt b/daily/us/nyse stocks/1/cig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee81a9caace646696cfe494646c50c634a529721
--- /dev/null
+++ b/daily/us/nyse stocks/1/cig.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIG.US,D,20050225,000000,0.525522,0.53576,0.518017,0.532115,7782456.4395315,0
+CIG.US,D,20050228,000000,0.536618,0.536618,0.52729,0.53576,4825836.2389283,0
+CIG.US,D,20050301,000000,0.528202,0.528202,0.515982,0.515982,5863812.0064975,0
+CIG.US,D,20050302,000000,0.513246,0.518017,0.506708,0.507619,6326621.8472601,0
+CIG.US,D,20050303,000000,0.510459,0.515124,0.500167,0.501078,10217853.798175,0
+CIG.US,D,20050304,000000,0.513246,0.518875,0.510459,0.514104,12078102.020181,0
+CIG.US,D,20050307,000000,0.521716,0.525522,0.505795,0.512336,5108929.697449,0
+CIG.US,D,20050308,000000,0.507619,0.508583,0.494485,0.501882,4623641.5502947,0
+CIG.US,D,20050309,000000,0.497326,0.502902,0.487893,0.488805,3513792.6619648,0
+CIG.US,D,20050310,000000,0.489662,0.490733,0.467362,0.470149,8959725.3224412,0
+CIG.US,D,20050311,000000,0.477601,0.487893,0.467362,0.467362,5046020.6618581,0
+CIG.US,D,20050314,000000,0.457929,0.458947,0.441097,0.442062,13803547.564517,0
+CIG.US,D,20050315,000000,0.438255,0.452408,0.435575,0.450425,13165489.392289,0
+CIG.US,D,20050316,000000,0.451442,0.484248,0.449513,0.471115,14985280.767054,0
+CIG.US,D,20050317,000000,0.46554,0.494485,0.46554,0.490733,8460958.3999795,0
+CIG.US,D,20050318,000000,0.488805,0.492662,0.481407,0.485105,6286178.0590398,0
+CIG.US,D,20050321,000000,0.477601,0.477601,0.469238,0.475778,4079947.8642407,0
+CIG.US,D,20050322,000000,0.475778,0.478619,0.445815,0.455195,5675081.168576,0
+CIG.US,D,20050323,000000,0.453212,0.453212,0.439168,0.439168,5818866.5871608,0
+CIG.US,D,20050324,000000,0.453212,0.464575,0.446672,0.449513,3563209.8632271,0
+CIG.US,D,20050328,000000,0.446672,0.449513,0.438255,0.440187,5985132.1777117,0
+CIG.US,D,20050329,000000,0.450425,0.453212,0.443027,0.443938,3217220.4281366,0
+CIG.US,D,20050330,000000,0.457018,0.471115,0.457018,0.46822,8501377.9357321,0
+CIG.US,D,20050331,000000,0.476691,0.48607,0.467362,0.472937,13129550.966334,0
+CIG.US,D,20050401,000000,0.491752,0.494485,0.484248,0.494485,4044001.9759881,0
+CIG.US,D,20050404,000000,0.494485,0.494485,0.472937,0.485105,8483418.0506268,0
+CIG.US,D,20050405,000000,0.512336,0.524502,0.512336,0.517106,21851122.652869,0
+CIG.US,D,20050406,000000,0.523592,0.538602,0.523592,0.52729,12347688.719778,0
+CIG.US,D,20050407,000000,0.531096,0.539512,0.531096,0.538602,18943930.846974,0
+CIG.US,D,20050408,000000,0.533832,0.53576,0.518875,0.53576,26658972.88865,0
+CIG.US,D,20050411,000000,0.544176,0.55629,0.544176,0.552645,8231794.9672843,0
+CIG.US,D,20050412,000000,0.557361,0.575105,0.555378,0.572318,12415103.117634,0
+CIG.US,D,20050413,000000,0.575105,0.583467,0.567547,0.579715,12460037.343524,0
+CIG.US,D,20050414,000000,0.579715,0.579715,0.555378,0.568619,45661327.930268,0
+CIG.US,D,20050415,000000,0.560899,0.560899,0.533832,0.537636,10038120.625763,0
+CIG.US,D,20050418,000000,0.537636,0.561972,0.534795,0.558274,7234279.7781053,0
+CIG.US,D,20050419,000000,0.559185,0.589255,0.559185,0.589255,19514569.024622,0
+CIG.US,D,20050420,000000,0.589255,0.589255,0.562882,0.566582,7360073.5968194,0
+CIG.US,D,20050421,000000,0.574194,0.586415,0.573227,0.585342,4996612.788468,0
+CIG.US,D,20050422,000000,0.584377,0.584377,0.567547,0.568619,7261229.8664226,0
+CIG.US,D,20050425,000000,0.570335,0.595634,0.566582,0.582662,9723577.3133829,0
+CIG.US,D,20050426,000000,0.583467,0.601317,0.576068,0.599495,12846463.104537,0
+CIG.US,D,20050427,000000,0.598528,0.620076,0.593812,0.617235,18782157.559667,0
+CIG.US,D,20050428,000000,0.607855,0.607855,0.576068,0.586415,12203903.301193,0
+CIG.US,D,20050429,000000,0.58813,0.589255,0.560899,0.573227,16966854.756998,0
+CIG.US,D,20050502,000000,0.580786,0.580786,0.572318,0.577892,9584295.3914892,0
+CIG.US,D,20050503,000000,0.569531,0.577892,0.562882,0.564759,4771934.1967195,0
+CIG.US,D,20050504,000000,0.579715,0.603246,0.579715,0.600405,6160348.7944114,0
+CIG.US,D,20050505,000000,0.598528,0.604157,0.590864,0.603246,9386594.8716743,0
+CIG.US,D,20050506,000000,0.60598,0.610643,0.574194,0.579715,12554383.173953,0
+CIG.US,D,20050509,000000,0.576068,0.576068,0.571245,0.574194,4345044.1261673,0
+CIG.US,D,20050510,000000,0.570335,0.570335,0.551626,0.55629,5998599.7595725,0
+CIG.US,D,20050511,000000,0.553449,0.576068,0.547016,0.576068,10667181.132481,0
+CIG.US,D,20050512,000000,0.576068,0.591935,0.565724,0.575105,6627663.9974392,0
+CIG.US,D,20050513,000000,0.572318,0.572318,0.547016,0.551626,23342916.192414,0
+CIG.US,D,20050516,000000,0.54975,0.568619,0.545998,0.567547,9903329.1415391,0
+CIG.US,D,20050517,000000,0.568619,0.571245,0.551626,0.570335,7939741.1547426,0
+CIG.US,D,20050518,000000,0.578856,0.598528,0.578856,0.591935,7724030.3793129,0
+CIG.US,D,20050519,000000,0.592846,0.595634,0.583467,0.595634,6205307.2727692,0
+CIG.US,D,20050520,000000,0.597564,0.597564,0.586415,0.589255,9139443.5702574,0
+CIG.US,D,20050523,000000,0.585342,0.585342,0.574194,0.576927,5041528.3586138,0
+CIG.US,D,20050524,000000,0.574194,0.576927,0.569531,0.576068,10181907.909922,0
+CIG.US,D,20050525,000000,0.576068,0.58813,0.574194,0.586415,10932296.050152,0
+CIG.US,D,20050526,000000,0.587325,0.590864,0.586415,0.58813,1559166.8947639,0
+CIG.US,D,20050527,000000,0.599495,0.632192,0.598528,0.632192,7458960.2354283,0
+CIG.US,D,20050531,000000,0.635889,0.647199,0.616325,0.62667,16652313.310193,0
+CIG.US,D,20050601,000000,0.625652,0.636855,0.62383,0.629458,5917714.0487064,0
+CIG.US,D,20050602,000000,0.634068,0.664031,0.634068,0.660334,11988224.240529,0
+CIG.US,D,20050603,000000,0.658349,0.663121,0.639696,0.643502,8555328.4828764,0
+CIG.US,D,20050606,000000,0.616325,0.62383,0.605015,0.608874,11062613.886876,0
+CIG.US,D,20050607,000000,0.594668,0.60212,0.582662,0.592846,12531919.792157,0
+CIG.US,D,20050608,000000,0.607855,0.612412,0.594668,0.594668,10882873.252166,0
+CIG.US,D,20050609,000000,0.579715,0.579715,0.567547,0.575105,7256739.4287527,0
+CIG.US,D,20050610,000000,0.590864,0.597564,0.590864,0.595634,11619767.692493,0
+CIG.US,D,20050613,000000,0.605015,0.613538,0.605015,0.612412,6663615.4824152,0
+CIG.US,D,20050614,000000,0.612412,0.644412,0.606838,0.625652,13174462.805331,0
+CIG.US,D,20050615,000000,0.625652,0.625652,0.605015,0.613538,6151382.8436671,0
+CIG.US,D,20050616,000000,0.628385,0.632192,0.622864,0.62667,4416945.2305446,0
+CIG.US,D,20050617,000000,0.63873,0.642429,0.629458,0.632192,8878839.6115751,0
+CIG.US,D,20050620,000000,0.62667,0.62667,0.613538,0.615306,5108929.697449,0
+CIG.US,D,20050621,000000,0.618147,0.62667,0.612412,0.620935,9175387.5929355,0
+CIG.US,D,20050622,000000,0.621846,0.627527,0.609785,0.622864,3050977.224479,0
+CIG.US,D,20050623,000000,0.619058,0.620076,0.593812,0.593812,4219252.1730277,0
+CIG.US,D,20050624,000000,0.590005,0.601317,0.589255,0.601317,15767120.626718,0
+CIG.US,D,20050627,000000,0.595634,0.621846,0.595634,0.618147,14176492.684648,0
+CIG.US,D,20050628,000000,0.617235,0.632192,0.615306,0.632192,3990079.4124604,0
+CIG.US,D,20050629,000000,0.635034,0.644412,0.633102,0.642429,18063241.66019,0
+CIG.US,D,20050630,000000,0.648218,0.666765,0.644412,0.660334,10554847.43333,0
+CIG.US,D,20050701,000000,0.670679,0.672447,0.664031,0.667784,7782456.4395315,0
+CIG.US,D,20050705,000000,0.667784,0.667784,0.627527,0.637874,13767597.945115,0
+CIG.US,D,20050706,000000,0.621846,0.621846,0.611768,0.615306,15048204.727241,0
+CIG.US,D,20050707,000000,0.611768,0.621846,0.608874,0.621846,6919738.3312998,0
+CIG.US,D,20050708,000000,0.620935,0.631281,0.611768,0.620935,5257203.6881293,0
+CIG.US,D,20050711,000000,0.609785,0.635889,0.609785,0.635889,11098541.119384,0
+CIG.US,D,20050712,000000,0.643502,0.673305,0.643502,0.665854,11323214.114409,0
+CIG.US,D,20050713,000000,0.665854,0.666765,0.640606,0.640606,16409676.698912,0
+CIG.US,D,20050714,000000,0.643502,0.651864,0.642429,0.648968,17411682.325763,0
+CIG.US,D,20050715,000000,0.648218,0.663121,0.645217,0.652775,5679567.875097,0
+CIG.US,D,20050718,000000,0.642429,0.660334,0.642429,0.658349,8425005.0494291,0
+CIG.US,D,20050719,000000,0.652775,0.655616,0.646182,0.655616,9844903.0813202,0
+CIG.US,D,20050720,000000,0.640606,0.681828,0.63873,0.67995,12001717.940432,0
+CIG.US,D,20050721,000000,0.680969,0.680969,0.665854,0.671482,10995205.085743,0
+CIG.US,D,20050722,000000,0.664031,0.665854,0.641572,0.648968,18539530.27626,0
+CIG.US,D,20050725,000000,0.613538,0.630368,0.607855,0.609785,16665803.278946,0
+CIG.US,D,20050726,000000,0.603246,0.645217,0.596599,0.642429,33017065.111087,0
+CIG.US,D,20050727,000000,0.639696,0.650041,0.627527,0.646182,14163006.447042,0
+CIG.US,D,20050728,000000,0.651005,0.652775,0.627527,0.650041,9934778.9953985,0
+CIG.US,D,20050729,000000,0.651005,0.678934,0.651005,0.672447,26946562.381562,0
+CIG.US,D,20050801,000000,0.683812,0.687455,0.667784,0.682739,15043693.768252,0
+CIG.US,D,20050802,000000,0.69212,0.703428,0.691208,0.700537,7760000.5200331,0
+CIG.US,D,20050803,000000,0.724977,0.732425,0.715493,0.715493,8797950.1695603,0
+CIG.US,D,20050804,000000,0.720264,0.733447,0.713824,0.71463,5693057.8438512,0
+CIG.US,D,20050805,000000,0.724977,0.728677,0.706159,0.717423,4569728.3146392,0
+CIG.US,D,20050808,000000,0.720264,0.733447,0.706159,0.713824,8887820.486915,0
+CIG.US,D,20050809,000000,0.711844,0.745502,0.710875,0.745502,7315171.0856946,0
+CIG.US,D,20050810,000000,0.755804,0.784,0.755804,0.762404,18584438.384108,0
+CIG.US,D,20050811,000000,0.753922,0.76524,0.709913,0.719298,11651238.067671,0
+CIG.US,D,20050812,000000,0.695978,0.709058,0.682739,0.709058,18651849.050815,0
+CIG.US,D,20050815,000000,0.713824,0.724012,0.711844,0.715493,8649666.8510079,0
+CIG.US,D,20050816,000000,0.730497,0.732425,0.705198,0.709058,14576399.086543,0
+CIG.US,D,20050817,000000,0.71651,0.727762,0.707128,0.723055,8254265.8113783,0
+CIG.US,D,20050818,000000,0.723055,0.723055,0.691208,0.693029,13727167.215916,0
+CIG.US,D,20050819,000000,0.695978,0.695978,0.655616,0.664031,35052535.546518,0
+CIG.US,D,20050822,000000,0.676254,0.693029,0.675288,0.69212,9287730.6199588,0
+CIG.US,D,20050823,000000,0.678075,0.684562,0.663121,0.667784,7894782.6763849,0
+CIG.US,D,20050824,000000,0.664031,0.673305,0.653579,0.655616,6497372.2787576,0
+CIG.US,D,20050825,000000,0.658349,0.677271,0.658349,0.675288,18198029.413264,0
+CIG.US,D,20050826,000000,0.672447,0.673305,0.659315,0.665854,4524795.9543235,0
+CIG.US,D,20050829,000000,0.663121,0.677271,0.661244,0.670679,10199875.257325,0
+CIG.US,D,20050830,000000,0.687455,0.709913,0.684562,0.709913,16823073.069563,0
+CIG.US,D,20050831,000000,0.71265,0.731462,0.711844,0.731462,6843348.654827,0
+CIG.US,D,20050901,000000,0.724977,0.72964,0.713824,0.724977,3325054.3617455,0
+CIG.US,D,20050902,000000,0.726855,0.740903,0.726855,0.738162,5657111.9555986,0
+CIG.US,D,20050906,000000,0.742771,0.752148,0.735261,0.739942,7607217.4359385,0
+CIG.US,D,20050907,000000,0.74926,0.75772,0.742771,0.753068,3823826.8809306,0
+CIG.US,D,20050908,000000,0.748346,0.748346,0.742771,0.748346,3118382.2944633,0
+CIG.US,D,20050909,000000,0.750269,0.800823,0.750269,0.794223,9804448.0996535,0
+CIG.US,D,20050912,000000,0.793315,0.793315,0.778415,0.782008,8011632.9312479,0
+CIG.US,D,20050913,000000,0.782985,0.787592,0.772685,0.777408,3419441.2348124,0
+CIG.US,D,20050914,000000,0.781146,0.789623,0.773546,0.775523,9948240.980536,0
+CIG.US,D,20050915,000000,0.777408,0.800823,0.777408,0.792408,5769451.2514728,0
+CIG.US,D,20050916,000000,0.792408,0.792408,0.780192,0.784854,4363041.3227614,0
+CIG.US,D,20050919,000000,0.777408,0.784854,0.761431,0.76524,12734116.346365,0
+CIG.US,D,20050920,000000,0.778415,0.787592,0.777408,0.782985,20480643.687813,0
+CIG.US,D,20050921,000000,0.784,0.797877,0.784,0.792408,6492878.1099387,0
+CIG.US,D,20050922,000000,0.797877,0.797877,0.782008,0.787592,10963749.63516,0
+CIG.US,D,20050923,000000,0.792408,0.7952,0.773546,0.793315,9660685.0679619,0
+CIG.US,D,20050926,000000,0.793315,0.797015,0.787592,0.7952,8568803.5270351,0
+CIG.US,D,20050927,000000,0.793315,0.799808,0.777408,0.782985,9777503.6080596,0
+CIG.US,D,20050928,000000,0.785815,0.802654,0.784,0.800823,7517365.7743282,0
+CIG.US,D,20050929,000000,0.805485,0.813969,0.799808,0.811015,8802446.2039535,0
+CIG.US,D,20050930,000000,0.809246,0.809246,0.779223,0.7886,10698638.448638,0
+CIG.US,D,20051003,000000,0.7886,0.8167,0.7886,0.8167,12212897.235554,0
+CIG.US,D,20051004,000000,0.817546,0.817546,0.799054,0.800823,6425456.2497847,0
+CIG.US,D,20051005,000000,0.793315,0.793315,0.75772,0.758692,9817954.8585776,0
+CIG.US,D,20051006,000000,0.735261,0.76524,0.730497,0.736074,19235995.852961,0
+CIG.US,D,20051007,000000,0.751078,0.773546,0.750269,0.756664,7247741.763243,0
+CIG.US,D,20051010,000000,0.76524,0.771877,0.756664,0.756664,9737076.6100093,0
+CIG.US,D,20051011,000000,0.780192,0.804469,0.780192,0.794223,10604273.962464,0
+CIG.US,D,20051012,000000,0.802654,0.802654,0.751078,0.768136,8640693.4379657,0
+CIG.US,D,20051013,000000,0.758692,0.766952,0.74926,0.76524,13421617.837897,0
+CIG.US,D,20051014,000000,0.768136,0.768136,0.739942,0.74926,13776569.492583,0
+CIG.US,D,20051017,000000,0.758692,0.771877,0.758692,0.769838,7616207.6391507,0
+CIG.US,D,20051018,000000,0.770808,0.770808,0.738909,0.740903,5472888.3455169,0
+CIG.US,D,20051019,000000,0.736074,0.760563,0.727762,0.75772,10694151.742117,0
+CIG.US,D,20051020,000000,0.755804,0.75772,0.698711,0.703428,13444071.891821,0
+CIG.US,D,20051021,000000,0.719298,0.734253,0.707983,0.734253,19352823.720932,0
+CIG.US,D,20051024,000000,0.731462,0.744701,0.71651,0.735261,10123489.312001,0
+CIG.US,D,20051025,000000,0.72964,0.735261,0.706159,0.715493,8416037.2331104,0
+CIG.US,D,20051026,000000,0.699625,0.710875,0.698711,0.702515,8308179.0470338,0
+CIG.US,D,20051027,000000,0.696728,0.719298,0.69212,0.694907,11381621.518884,0
+CIG.US,D,20051028,000000,0.706159,0.719298,0.703428,0.718335,9274248.1135024,0
+CIG.US,D,20051031,000000,0.732425,0.758692,0.728677,0.753922,11183906.074473,0
+CIG.US,D,20051101,000000,0.755804,0.7952,0.755804,0.789623,11507450.783512,0
+CIG.US,D,20051102,000000,0.791385,0.797015,0.785815,0.796162,12239864.114041,0
+CIG.US,D,20051103,000000,0.815731,0.820508,0.805485,0.809246,29880717.334796,0
+CIG.US,D,20051104,000000,0.807415,0.807415,0.789623,0.793315,14059657.35438,0
+CIG.US,D,20051107,000000,0.7952,0.802654,0.786792,0.7886,4327082.3754878,0
+CIG.US,D,20051108,000000,0.784,0.793315,0.777408,0.792408,3715981.753875,0
+CIG.US,D,20051109,000000,0.793315,0.799054,0.779223,0.782008,6245738.0019684,0
+CIG.US,D,20051110,000000,0.781146,0.782985,0.764372,0.776377,15569420.106903,0
+CIG.US,D,20051111,000000,0.774623,0.780192,0.773546,0.775523,6960169.0604989,0
+CIG.US,D,20051114,000000,0.755804,0.774623,0.753922,0.774623,7562272.0166018,0
+CIG.US,D,20051115,000000,0.775523,0.776377,0.756664,0.756664,9979700.1622675,0
+CIG.US,D,20051116,000000,0.769034,0.770808,0.763362,0.769838,6079474.276992,0
+CIG.US,D,20051117,000000,0.774623,0.797877,0.774623,0.794223,6223276.4857467,0
+CIG.US,D,20051118,000000,0.789623,0.794223,0.780192,0.789623,7791439.1804459,0
+CIG.US,D,20051121,000000,0.805485,0.810108,0.796162,0.803662,13884423.947511,0
+CIG.US,D,20051122,000000,0.777408,0.777408,0.750269,0.762404,34481902.965593,0
+CIG.US,D,20051123,000000,0.76524,0.775523,0.764372,0.769034,13875428.147576,0
+CIG.US,D,20051125,000000,0.789623,0.794223,0.785815,0.793315,14643779.90406,0
+CIG.US,D,20051128,000000,0.811015,0.8167,0.799054,0.799054,15780612.461046,0
+CIG.US,D,20051129,000000,0.812077,0.822262,0.808177,0.822262,42574395.489664,0
+CIG.US,D,20051130,000000,0.822262,0.8429,0.818515,0.841938,21595003.535132,0
+CIG.US,D,20051201,000000,0.841938,0.858938,0.827038,0.833577,24421309.630161,0
+CIG.US,D,20051202,000000,0.829885,0.838238,0.824192,0.827954,12154491.696654,0
+CIG.US,D,20051205,000000,0.825169,0.827954,0.820508,0.823238,5131378.1546498,0
+CIG.US,D,20051206,000000,0.8391,0.856946,0.8391,0.851315,5270695.5224578,0
+CIG.US,D,20051207,000000,0.851315,0.851315,0.827038,0.833577,8141928.3810784,0
+CIG.US,D,20051208,000000,0.8354,0.8391,0.813969,0.818515,5841354.2214246,0
+CIG.US,D,20051209,000000,0.807415,0.808177,0.799054,0.808177,8860861.0707255,0
+CIG.US,D,20051212,000000,0.799808,0.819638,0.799808,0.807415,7903785.938618,0
+CIG.US,D,20051213,000000,0.800823,0.805485,0.7952,0.804469,9719086.875713,0
+CIG.US,D,20051214,000000,0.807415,0.825169,0.807415,0.8167,8505873.9701253,0
+CIG.US,D,20051215,000000,0.806462,0.806462,0.782985,0.792408,14495515.241251,0
+CIG.US,D,20051216,000000,0.787592,0.800823,0.785815,0.793315,19366302.496238,0
+CIG.US,D,20051219,000000,0.781146,0.782008,0.769838,0.771877,20076243.1171,0
+CIG.US,D,20051220,000000,0.71651,0.773546,0.715493,0.769838,22340876.985225,0
+CIG.US,D,20051221,000000,0.773546,0.811015,0.773546,0.782985,15794091.236353,0
+CIG.US,D,20051222,000000,0.784854,0.789623,0.777408,0.786792,9274248.1135024,0
+CIG.US,D,20051223,000000,0.784854,0.787592,0.773546,0.782008,5239245.6685985,0
+CIG.US,D,20051227,000000,0.776377,0.777408,0.764372,0.771877,4816860.9603118,0
+CIG.US,D,20051228,000000,0.755804,0.764372,0.755804,0.761431,13713684.70946,0
+CIG.US,D,20051229,000000,0.752148,0.791385,0.752148,0.784854,15407659.878618,0
+CIG.US,D,20051230,000000,0.780192,0.780192,0.7595,0.763362,2453355.378174,0
+CIG.US,D,20060103,000000,0.787592,0.820508,0.782985,0.815731,11161444.558252,0
+CIG.US,D,20060104,000000,0.799054,0.843869,0.799054,0.836415,12060112.285885,0
+CIG.US,D,20060105,000000,0.849438,0.852338,0.832669,0.841185,9979700.1622675,0
+CIG.US,D,20060106,000000,0.854162,0.867285,0.853308,0.854162,7638661.6930746,0
+CIG.US,D,20060109,000000,0.857962,0.886969,0.857962,0.886969,13003712.373834,0
+CIG.US,D,20060110,000000,0.885085,0.887831,0.865408,0.887831,9844903.0813202,0
+CIG.US,D,20060111,000000,0.887831,0.930915,0.881346,0.927223,27395893.447018,0
+CIG.US,D,20060112,000000,0.925338,0.926254,0.904708,0.922608,22520615.754359,0
+CIG.US,D,20060113,000000,0.920623,0.945015,0.919715,0.944108,13834995.552802,0
+CIG.US,D,20060117,000000,0.982438,0.985323,0.9507,0.953485,23500171.058434,0
+CIG.US,D,20060118,000000,0.916085,0.938485,0.914146,0.928177,19460657.654542,0
+CIG.US,D,20060119,000000,0.933823,0.964746,0.931931,0.960085,23149687.454525,0
+CIG.US,D,20060120,000000,0.969354,0.971331,0.955315,0.963785,18153080.26278,0
+CIG.US,D,20060123,000000,0.949792,0.960831,0.939346,0.956269,6829871.7450939,0
+CIG.US,D,20060124,000000,0.982438,0.989069,0.975031,0.984523,12293784.811994,0
+CIG.US,D,20060125,000000,0.989931,1.01711,0.989069,1.01068,11570343.028933,0
+CIG.US,D,20060126,000000,1.00408,1.02188,1.00023,1.01427,13408126.003569,0
+CIG.US,D,20060127,000000,0.997562,1.01529,0.986246,0.988177,10981711.38584,0
+CIG.US,D,20060130,000000,0.9797,1.00408,0.975877,0.9984,10581799.387221,0
+CIG.US,D,20060131,000000,0.984523,0.991815,0.9806,0.983508,12707158.79575,0
+CIG.US,D,20060201,000000,0.983508,0.983508,0.967477,0.976908,12999218.205015,0
+CIG.US,D,20060202,000000,0.985323,0.994708,0.953485,0.959,10357139.451217,0
+CIG.US,D,20060203,000000,0.957192,0.982438,0.936654,0.961892,17649850.886265,0
+CIG.US,D,20060206,000000,0.9806,0.999323,0.9806,0.997562,9764028.5639009,0
+CIG.US,D,20060207,000000,0.976908,0.983508,0.971331,0.975877,9211350.2713582,0
+CIG.US,D,20060208,000000,0.9797,0.9871,0.972192,0.975031,5275169.1699577,0
+CIG.US,D,20060209,000000,0.983508,1.00023,0.983508,0.990969,5108929.697449,0
+CIG.US,D,20060210,000000,1.01904,1.02552,1.00495,1.00972,7409511.3194006,0
+CIG.US,D,20060213,000000,1.00875,1.01985,0.994708,0.995715,7912755.6205111,0
+CIG.US,D,20060214,000000,1.00023,1.01155,0.985323,1.00683,7661153.0584874,0
+CIG.US,D,20060215,000000,1.00408,1.01233,1.00023,1.00778,5095456.5188648,0
+CIG.US,D,20060216,000000,1.01711,1.03678,0.997562,1.03292,8797950.1695603,0
+CIG.US,D,20060217,000000,1.03769,1.07618,1.03678,1.07248,16265887.549179,0
+CIG.US,D,20060221,000000,1.06493,1.07248,1.02735,1.03405,14944851.903429,0
+CIG.US,D,20060222,000000,1.03769,1.10235,1.03769,1.07993,19460657.654542,0
+CIG.US,D,20060223,000000,1.08278,1.08368,1.06021,1.06772,8164395.4940236,0
+CIG.US,D,20060224,000000,1.07799,1.07897,1.04997,1.04997,5998599.7595725,0
+CIG.US,D,20060227,000000,1.05646,1.09484,1.04713,1.08545,4488848.2004964,0
+CIG.US,D,20060228,000000,1.0817,1.08926,1.06202,1.07618,5162846.6642534,0
+CIG.US,D,20060301,000000,1.08545,1.09768,1.07618,1.09114,9755038.360689,0
+CIG.US,D,20060302,000000,1.09017,1.09302,1.07426,1.08737,6569265.920837,0
+CIG.US,D,20060303,000000,1.06493,1.07993,1.05452,1.06772,8119478.0583033,0
+CIG.US,D,20060306,000000,1.04906,1.0585,1.00972,1.01427,9925777.5987398,0
+CIG.US,D,20060307,000000,0.983508,0.983508,0.9507,0.963785,21738768.4324,0
+CIG.US,D,20060308,000000,0.947862,0.965546,0.934723,0.959,14949329.282078,0
+CIG.US,D,20060309,000000,0.976908,0.983508,0.925338,0.944108,21851122.652869,0
+CIG.US,D,20060310,000000,0.933823,0.9357,0.916085,0.927223,18916965.83406,0
+CIG.US,D,20060313,000000,0.927223,0.946946,0.912262,0.917831,46236477.066904,0
+CIG.US,D,20060314,000000,0.905723,0.922608,0.903846,0.908446,27013958.123676,0
+CIG.US,D,20060315,000000,0.939346,0.963785,0.936654,0.963785,41639776.277056,0
+CIG.US,D,20060316,000000,0.989069,0.990969,0.965546,0.971331,25769304.6921,0
+CIG.US,D,20060317,000000,0.973154,0.973154,0.953485,0.955315,17245440.987679,0
+CIG.US,D,20060320,000000,0.960831,0.971331,0.9515,0.9544,10617754.603346,0
+CIG.US,D,20060321,000000,0.953485,0.953485,0.936654,0.938485,10599794.718241,0
+CIG.US,D,20060322,000000,0.936654,0.962869,0.934723,0.958254,7634176.852128,0
+CIG.US,D,20060323,000000,0.971331,0.973154,0.927223,0.9357,9840403.3157783,0
+CIG.US,D,20060324,000000,0.945938,0.955315,0.927223,0.9515,8312688.1404482,0
+CIG.US,D,20060327,000000,0.9292,0.9507,0.924385,0.941369,21141155.913966,0
+CIG.US,D,20060328,000000,0.885085,0.902038,0.867285,0.871138,37654192.898987,0
+CIG.US,D,20060329,000000,0.883154,0.909477,0.8823,0.902038,18894494.989968,0
+CIG.US,D,20060330,000000,0.924385,0.9403,0.913169,0.925338,36872347.442601,0
+CIG.US,D,20060331,000000,0.936654,0.949792,0.9357,0.942177,22835147.873293,0
+CIG.US,D,20060403,000000,0.948715,0.974015,0.948715,0.968438,21806180.964679,0
+CIG.US,D,20060404,000000,0.992723,0.993692,0.974015,0.989069,15596381.388668,0
+CIG.US,D,20060405,000000,0.994708,1.00302,0.976908,1.00023,21783723.179608,0
+CIG.US,D,20060406,000000,1.00023,1.03598,0.991815,1.00591,19087712.534411,0
+CIG.US,D,20060407,000000,1.00778,1.00875,0.968438,0.978738,5931213.3453328,0
+CIG.US,D,20060410,000000,0.978738,0.9797,0.953485,0.961892,7454453.0075885,0
+CIG.US,D,20060411,000000,0.975877,0.9797,0.949792,0.957192,8730548.830725,0
+CIG.US,D,20060412,000000,0.963785,0.975877,0.9544,0.975877,4057490.0791678,0
+CIG.US,D,20060413,000000,0.958254,0.967477,0.948715,0.948715,6807400.9009999,0
+CIG.US,D,20060417,000000,0.958254,0.958254,0.923577,0.923577,9925777.5987398,0
+CIG.US,D,20060418,000000,0.924385,0.964746,0.924385,0.964746,9081036.1657832,0
+CIG.US,D,20060419,000000,0.9806,0.985323,0.973154,0.975031,6277212.1082954,0
+CIG.US,D,20060420,000000,0.975031,0.978738,0.948715,0.953485,8883333.7803939,0
+CIG.US,D,20060421,000000,0.955315,0.992723,0.955315,0.970423,4857304.7485321,0
+CIG.US,D,20060424,000000,0.965546,0.965546,0.942177,0.964746,5230236.809642,0
+CIG.US,D,20060425,000000,0.963785,0.966615,0.947862,0.947862,8137424.8843875,0
+CIG.US,D,20060426,000000,0.953485,0.974015,0.953485,0.974015,7845361.7439736,0
+CIG.US,D,20060427,000000,0.960085,0.960831,0.9515,0.9515,8389066.6234743,0
+CIG.US,D,20060428,000000,0.9515,0.986246,0.9515,0.981631,7234279.7781053,0
+CIG.US,D,20060501,000000,0.982438,1.00302,0.982438,1.00125,5499853.3584295,0
+CIG.US,D,20060502,000000,0.970423,1.01985,0.965546,1.00972,12734116.346365,0
+CIG.US,D,20060503,000000,1.00972,1.01625,1.00216,1.00778,13655266.111539,0
+CIG.US,D,20060504,000000,1.00875,1.04531,1.00778,1.03495,11687178.3592,0
+CIG.US,D,20060505,000000,1.04531,1.0668,1.03678,1.06584,22228547.017223,0
+CIG.US,D,20060508,000000,1.04906,1.05925,1.03968,1.04997,7795957.6017324,0
+CIG.US,D,20060509,000000,1.03598,1.05555,1.03495,1.05078,13996759.512236,0
+CIG.US,D,20060510,000000,1.0443,1.04623,1.02456,1.02735,10411056.418022,0
+CIG.US,D,20060511,000000,1.01814,1.01814,0.961892,0.965546,13902393.160488,0
+CIG.US,D,20060512,000000,0.942177,0.942177,0.911246,0.915108,25940060.720321,0
+CIG.US,D,20060515,000000,0.874692,0.903846,0.865408,0.880423,26650006.937905,0
+CIG.US,D,20060516,000000,0.909477,0.912262,0.8823,0.898169,18696787.007855,0
+CIG.US,D,20060517,000000,0.870038,0.888792,0.857962,0.858938,28730415.330374,0
+CIG.US,D,20060518,000000,0.862623,0.880423,0.846708,0.855123,19289905.357469,0
+CIG.US,D,20060519,000000,0.867285,0.873838,0.8391,0.857962,21945483.407893,0
+CIG.US,D,20060522,000000,0.797015,0.802654,0.769034,0.787592,24659459.534919,0
+CIG.US,D,20060523,000000,0.810108,0.829885,0.790477,0.799808,33929219.076326,0
+CIG.US,D,20060524,000000,0.780192,0.785815,0.735261,0.742771,35758002.519878,0
+CIG.US,D,20060525,000000,0.774623,0.854162,0.774623,0.850515,39927826.298197,0
+CIG.US,D,20060526,000000,0.866423,0.8898,0.847669,0.886969,28361975.572507,0
+CIG.US,D,20060530,000000,0.832669,0.843869,0.7886,0.813969,27692441.428379,0
+CIG.US,D,20060531,000000,0.827038,0.828915,0.781146,0.793315,25477243.417261,0
+CIG.US,D,20060601,000000,0.7952,0.830792,0.794223,0.828915,49269488.809556,0
+CIG.US,D,20060602,000000,0.857962,0.858938,0.8167,0.840223,16867990.505283,0
+CIG.US,D,20060605,000000,0.841185,0.853308,0.820508,0.820508,12509452.679212,0
+CIG.US,D,20060606,000000,0.821454,0.833577,0.7886,0.832669,22754271.490299,0
+CIG.US,D,20060607,000000,0.826131,0.847669,0.810108,0.825169,18714743.161812,0
+CIG.US,D,20060608,000000,0.810108,0.821454,0.796162,0.815731,27413870.122294,0
+CIG.US,D,20060609,000000,0.836415,0.837277,0.811015,0.812077,14230418.979325,0
+CIG.US,D,20060612,000000,0.812077,0.8167,0.763362,0.766092,11934312.870447,0
+CIG.US,D,20060613,000000,0.754989,0.773546,0.71651,0.71651,24313470.099829,0
+CIG.US,D,20060614,000000,0.756664,0.760563,0.698711,0.731462,32437418.074483,0
+CIG.US,D,20060615,000000,0.731462,0.7952,0.731462,0.793315,18382256.754496,0
+CIG.US,D,20060616,000000,0.771877,0.787592,0.751078,0.779223,17986835.193548,0
+CIG.US,D,20060619,000000,0.785815,0.791385,0.754989,0.75772,14917892.48724,0
+CIG.US,D,20060620,000000,0.777408,0.777408,0.763362,0.768136,10505424.635344,0
+CIG.US,D,20060621,000000,0.760563,0.787592,0.760563,0.782985,23675413.793176,0
+CIG.US,D,20060622,000000,0.782985,0.792408,0.769034,0.771877,19707790.300212,0
+CIG.US,D,20060623,000000,0.75772,0.790477,0.755804,0.784,13767597.945115,0
+CIG.US,D,20060626,000000,0.784,0.806462,0.773546,0.805485,13444071.891821,0
+CIG.US,D,20060627,000000,0.806462,0.814915,0.792408,0.805485,17043240.702322,0
+CIG.US,D,20060628,000000,0.805485,0.830792,0.805485,0.828915,22781238.368787,0
+CIG.US,D,20060629,000000,0.847669,0.886969,0.843869,0.884238,21747760.501186,0
+CIG.US,D,20060630,000000,0.916869,0.922608,0.877646,0.883154,20040299.094422,0
+CIG.US,D,20060703,000000,0.896292,0.921592,0.896292,0.916869,9543842.2753967,0
+CIG.US,D,20060705,000000,0.894469,0.897315,0.875715,0.875715,19528066.455675,0
+CIG.US,D,20060706,000000,0.885938,0.907592,0.883154,0.897315,14194465.628774,0
+CIG.US,D,20060707,000000,0.894469,0.894469,0.863538,0.873838,9759534.3950822,0
+CIG.US,D,20060710,000000,0.8823,0.888792,0.876623,0.881346,6376040.9140969,0
+CIG.US,D,20060711,000000,0.8682,0.8898,0.8598,0.887831,11507450.783512,0
+CIG.US,D,20060712,000000,0.887831,0.890669,0.872008,0.875715,6083966.5802363,0
+CIG.US,D,20060713,000000,0.862623,0.869123,0.847669,0.848492,12567843.293516,0
+CIG.US,D,20060714,000000,0.8616,0.864508,0.825169,0.827038,16095133.386533,0
+CIG.US,D,20060717,000000,0.827038,0.836415,0.823238,0.833577,7207299.8405972,0
+CIG.US,D,20060718,000000,0.841938,0.875715,0.841185,0.871138,13318259.417363,0
+CIG.US,D,20060719,000000,0.871138,0.899069,0.8682,0.893515,5297651.2074984,0
+CIG.US,D,20060720,000000,0.895331,0.898169,0.881346,0.887831,7351096.4526285,0
+CIG.US,D,20060721,000000,0.885938,0.886969,0.853308,0.856946,6519828.1982561,0
+CIG.US,D,20060724,000000,0.865408,0.901,0.863538,0.899069,9853900.7468301,0
+CIG.US,D,20060725,000000,0.8898,0.911246,0.878562,0.902885,11103040.884926,0
+CIG.US,D,20060726,000000,0.890669,0.899069,0.887831,0.891677,19402244.653343,0
+CIG.US,D,20060727,000000,0.901,0.905723,0.875715,0.880423,6434455.780869,0
+CIG.US,D,20060728,000000,0.890669,0.906638,0.8898,0.897315,4996612.788468,0
+CIG.US,D,20060731,000000,0.897315,0.903846,0.890669,0.903846,8146420.6843227,0
+CIG.US,D,20060801,000000,0.885085,0.892546,0.875715,0.884238,7840871.3063037,0
+CIG.US,D,20060802,000000,0.896292,0.914146,0.892546,0.902038,5827860.5215217,0
+CIG.US,D,20060803,000000,0.883154,0.908446,0.8823,0.908446,4569728.3146392,0
+CIG.US,D,20060804,000000,0.924385,0.943246,0.917831,0.927223,10235817.414429,0
+CIG.US,D,20060807,000000,0.919715,0.930915,0.917831,0.921592,12397128.307933,0
+CIG.US,D,20060808,000000,0.906638,0.911246,0.892546,0.895331,18418200.777175,0
+CIG.US,D,20060809,000000,0.911246,0.914146,0.8616,0.863538,19829112.337002,0
+CIG.US,D,20060810,000000,0.865408,0.879462,0.857962,0.878562,7068032.8432987,0
+CIG.US,D,20060811,000000,0.877646,0.881346,0.871138,0.879462,3837296.3283659,0
+CIG.US,D,20060814,000000,0.879462,0.885085,0.856031,0.860746,5616677.4952506,0
+CIG.US,D,20060815,000000,0.870038,0.871138,0.854162,0.862623,12253337.292625,0
+CIG.US,D,20060816,000000,0.872008,0.875715,0.8598,0.8616,11206388.112014,0
+CIG.US,D,20060817,000000,0.869123,0.875715,0.8457,0.853308,16274870.290093,0
+CIG.US,D,20060818,000000,0.849438,0.8598,0.841938,0.850515,14185458.635393,0
+CIG.US,D,20060821,000000,0.841938,0.846708,0.8391,0.841938,4574220.6178836,0
+CIG.US,D,20060822,000000,0.8429,0.846708,0.832669,0.8429,6250228.4396383,0
+CIG.US,D,20060823,000000,0.844785,0.846708,0.822262,0.822262,9161934.9356702,0
+CIG.US,D,20060824,000000,0.833577,0.833577,0.802654,0.828915,11395111.487638,0
+CIG.US,D,20060825,000000,0.827954,0.841938,0.8167,0.840223,9116983.9196101,0
+CIG.US,D,20060828,000000,0.834492,0.865408,0.832669,0.858938,5580731.606998,0
+CIG.US,D,20060829,000000,0.858938,0.867285,0.847669,0.857962,8685614.6048348,0
+CIG.US,D,20060830,000000,0.864508,0.866423,0.850515,0.857962,10105527.561322,0
+CIG.US,D,20060831,000000,0.869123,0.875715,0.858938,0.8598,12882401.530492,0
+CIG.US,D,20060901,000000,0.869123,0.887831,0.865408,0.885085,7688105.0123792,0
+CIG.US,D,20060905,000000,0.902885,0.916869,0.902885,0.912262,11525401.340745,0
+CIG.US,D,20060906,000000,0.892546,0.904708,0.888792,0.890669,5931213.3453328,0
+CIG.US,D,20060907,000000,0.907592,0.907592,0.878562,0.8823,6919738.3312998,0
+CIG.US,D,20060908,000000,0.881346,0.891677,0.871138,0.872008,12469016.353289,0
+CIG.US,D,20060911,000000,0.857962,0.870038,0.849438,0.860746,7135434.182134,0
+CIG.US,D,20060912,000000,0.863538,0.870038,0.841938,0.846708,13340696.681117,0
+CIG.US,D,20060913,000000,0.807415,0.852338,0.805485,0.846708,21976925.799455,0
+CIG.US,D,20060914,000000,0.846708,0.849438,0.830792,0.834492,10864879.786721,0
+CIG.US,D,20060915,000000,0.841938,0.844785,0.831646,0.834492,10667181.132481,0
+CIG.US,D,20060918,000000,0.840223,0.862623,0.840223,0.856031,9615745.2453485,0
+CIG.US,D,20060919,000000,0.856946,0.857962,0.832669,0.841938,7175859.3146099,0
+CIG.US,D,20060920,000000,0.843869,0.846708,0.809246,0.811015,9853900.7468301,0
+CIG.US,D,20060921,000000,0.8018,0.808177,0.770808,0.782008,14841502.810767,0
+CIG.US,D,20060922,000000,0.776377,0.782008,0.758692,0.779223,7503864.6121275,0
+CIG.US,D,20060925,000000,0.782985,0.799808,0.758692,0.797015,12531919.792157,0
+CIG.US,D,20060926,000000,0.808177,0.818515,0.8018,0.804469,37537376.224465,0
+CIG.US,D,20060927,000000,0.811015,0.819638,0.793315,0.794223,23410308.203378,0
+CIG.US,D,20060928,000000,0.808177,0.838238,0.802654,0.828915,48343857.934583,0
+CIG.US,D,20060929,000000,0.825169,0.827954,0.811015,0.812985,57011503.326442,0
+CIG.US,D,20061002,000000,0.837277,0.8391,0.817546,0.820508,40192939.350293,0
+CIG.US,D,20061003,000000,0.817546,0.818515,0.800823,0.804469,18611414.590469,0
+CIG.US,D,20061004,000000,0.813969,0.833577,0.812985,0.827954,70909411.645982,0
+CIG.US,D,20061005,000000,0.828915,0.858938,0.828915,0.853308,24097791.039164,0
+CIG.US,D,20061006,000000,0.843869,0.8598,0.838238,0.858938,14504499.847741,0
+CIG.US,D,20061009,000000,0.8598,0.871138,0.857962,0.871138,13057642.399659,0
+CIG.US,D,20061010,000000,0.873838,0.884238,0.872008,0.884238,12010700.681346,0
+CIG.US,D,20061011,000000,0.870038,0.898169,0.863538,0.888792,22597009.161981,0
+CIG.US,D,20061012,000000,0.895331,0.911246,0.895331,0.908446,10150448.728191,0
+CIG.US,D,20061013,000000,0.904708,0.916085,0.897315,0.899869,23221590.424476,0
+CIG.US,D,20061016,000000,0.902885,0.911246,0.891677,0.909477,22327424.32796,0
+CIG.US,D,20061017,000000,0.909477,0.909477,0.886969,0.888792,24740335.917914,0
+CIG.US,D,20061018,000000,0.912262,0.912262,0.890669,0.893515,34625673.459582,0
+CIG.US,D,20061019,000000,0.892546,0.907592,0.8898,0.897315,7297181.3513985,0
+CIG.US,D,20061020,000000,0.893515,0.906638,0.888792,0.901,8487919.6817433,0
+CIG.US,D,20061023,000000,0.896292,0.912262,0.887831,0.912262,9278731.0888746,0
+CIG.US,D,20061024,000000,0.910331,0.920623,0.907592,0.919715,21302914.276678,0
+CIG.US,D,20061025,000000,0.912262,0.920623,0.906638,0.914146,9215827.650007,0
+CIG.US,D,20061026,000000,0.916869,0.920623,0.896292,0.904708,8123968.4959733,0
+CIG.US,D,20061027,000000,0.886969,0.905723,0.886969,0.892546,8685614.6048348,0
+CIG.US,D,20061030,000000,0.880423,0.896292,0.878562,0.893515,14329260.844147,0
+CIG.US,D,20061031,000000,0.910331,0.913169,0.890669,0.897315,16131092.333807,0
+CIG.US,D,20061101,000000,0.909477,0.921592,0.909477,0.920623,9876356.6663286,0
+CIG.US,D,20061102,000000,0.916085,0.920623,0.907592,0.916869,8285724.9931097,0
+CIG.US,D,20061103,000000,0.916869,0.952515,0.916869,0.942177,19941446.036154,0
+CIG.US,D,20061106,000000,0.952515,0.968438,0.941369,0.942177,9364116.5652827,0
+CIG.US,D,20061107,000000,0.9403,0.946946,0.930054,0.945015,12599321.130992,0
+CIG.US,D,20061108,000000,0.921592,0.945938,0.920623,0.945015,19182060.230413,0
+CIG.US,D,20061109,000000,0.931931,0.970423,0.931931,0.961892,32630635.618926,0
+CIG.US,D,20061110,000000,0.947862,0.953485,0.928177,0.930054,13273325.191473,0
+CIG.US,D,20061113,000000,0.911246,0.9328,0.910331,0.930054,9445004.1417231,0
+CIG.US,D,20061114,000000,0.9403,0.943246,0.928177,0.9403,22421747.771496,0
+CIG.US,D,20061115,000000,0.945015,0.949792,0.934723,0.945938,7054548.471268,0
+CIG.US,D,20061116,000000,0.944108,0.949792,0.911246,0.914146,15515512.46797,0
+CIG.US,D,20061117,000000,0.898169,0.906638,0.893515,0.903846,14823526.135492,0
+CIG.US,D,20061120,000000,0.905723,0.920623,0.897315,0.907592,13610315.095479,0
+CIG.US,D,20061121,000000,0.912262,0.930915,0.909477,0.930054,21666885.983766,0
+CIG.US,D,20061122,000000,0.9292,0.9403,0.926254,0.933823,18467642.230904,0
+CIG.US,D,20061124,000000,0.933823,0.938485,0.927223,0.934723,3064439.2096166,0
+CIG.US,D,20061127,000000,0.921592,0.921592,0.885085,0.891677,9584295.3914892,0
+CIG.US,D,20061128,000000,0.893515,0.901,0.884238,0.899069,12105052.108498,0
+CIG.US,D,20061129,000000,0.912262,0.9403,0.910331,0.939346,16665803.278946,0
+CIG.US,D,20061130,000000,0.919715,0.946946,0.917831,0.941369,14756128.527805,0
+CIG.US,D,20061201,000000,0.9357,0.936654,0.916085,0.931931,16602892.377781,0
+CIG.US,D,20061204,000000,0.919715,0.962869,0.918862,0.960831,13017213.536035,0
+CIG.US,D,20061205,000000,0.961892,0.9806,0.960831,0.976908,11660222.67416,0
+CIG.US,D,20061206,000000,0.969354,1.00216,0.967477,0.989069,15304314.517104,0
+CIG.US,D,20061207,000000,1.00125,1.00495,0.982438,0.989931,11750089.260366,0
+CIG.US,D,20061208,000000,0.989931,0.996469,0.9806,0.9871,12900372.609044,0
+CIG.US,D,20061211,000000,0.9871,0.991815,0.9806,0.991815,13938346.511038,0
+CIG.US,D,20061212,000000,0.978738,0.978738,0.947862,0.957192,30455862.740284,0
+CIG.US,D,20061213,000000,0.960831,0.9806,0.9544,0.975877,12720641.302206,0
+CIG.US,D,20061214,000000,0.978738,0.983508,0.975877,0.9806,17178035.917695,0
+CIG.US,D,20061215,000000,0.984523,0.986246,0.963785,0.970423,12810515.35071,0
+CIG.US,D,20061218,000000,0.977808,0.9871,0.965546,0.976908,11273767.063956,0
+CIG.US,D,20061219,000000,0.960831,0.978738,0.958254,0.978738,12320744.228184,0
+CIG.US,D,20061220,000000,0.978738,0.992723,0.974015,0.978738,18831593.416674,0
+CIG.US,D,20061221,000000,0.978738,0.984523,0.967477,0.983508,15461584.30772,0
+CIG.US,D,20061222,000000,0.983508,0.989069,0.974015,0.988177,5562738.1415527,0
+CIG.US,D,20061226,000000,0.989931,1.00408,0.988177,0.9984,5576233.7070303,0
+CIG.US,D,20061227,000000,1.00495,1.02552,1.00495,1.02188,10258291.989672,0
+CIG.US,D,20061228,000000,1.01814,1.02649,1.01529,1.01985,12752085.559342,0
+CIG.US,D,20061229,000000,1.02087,1.02279,0.994708,0.9984,5284155.642021,0
+CIG.US,D,20070103,000000,1.02188,1.03769,1.01155,1.02279,15286328.513957,0
+CIG.US,D,20070104,000000,1.01068,1.01427,0.990969,1.00591,12127506.162422,0
+CIG.US,D,20070105,000000,0.9984,0.9984,0.942177,0.961892,19137120.4078,0
+CIG.US,D,20070108,000000,0.967477,0.970423,0.953485,0.966615,10505424.635344,0
+CIG.US,D,20070109,000000,0.956269,0.968438,0.939346,0.953485,17330813.405066,0
+CIG.US,D,20070110,000000,0.942177,0.977808,0.9328,0.975877,15389690.665641,0
+CIG.US,D,20070111,000000,0.972192,0.993692,0.970423,0.977808,8649666.8510079,0
+CIG.US,D,20070112,000000,0.989931,0.995715,0.975877,0.989069,9862881.6221699,0
+CIG.US,D,20070116,000000,0.9871,0.991815,0.960085,0.962869,15704228.381296,0
+CIG.US,D,20070117,000000,0.963785,0.970423,0.955315,0.967477,8366584.5859338,0
+CIG.US,D,20070118,000000,0.977808,0.9797,0.934723,0.944108,29894194.244528,0
+CIG.US,D,20070119,000000,0.944108,0.955315,0.939346,0.953485,13736153.687979,0
+CIG.US,D,20070122,000000,0.967477,0.971331,0.955315,0.967477,13376676.149709,0
+CIG.US,D,20070123,000000,0.962869,0.986246,0.956269,0.982438,11880390.30692,0
+CIG.US,D,20070124,000000,0.984523,1.00408,0.984523,0.996469,21172622.557995,0
+CIG.US,D,20070125,000000,0.996469,1.00216,0.992723,0.996469,15542460.690713,0
+CIG.US,D,20070126,000000,0.9984,0.999323,0.9797,0.988177,11777035.617534,0
+CIG.US,D,20070129,000000,0.9871,0.991815,0.975031,0.984523,12671212.907498,0
+CIG.US,D,20070130,000000,0.982438,0.991815,0.974015,0.9806,5162846.6642534,0
+CIG.US,D,20070131,000000,0.984523,0.999323,0.975031,0.999323,10788499.438121,0
+CIG.US,D,20070201,000000,1.00778,1.01337,0.991815,0.9984,12289283.180878,0
+CIG.US,D,20070202,000000,1.00972,1.01068,0.991815,1.00125,12275808.136719,0
+CIG.US,D,20070205,000000,1.00216,1.02087,0.996469,1.01711,7634176.852128,0
+CIG.US,D,20070206,000000,1.01985,1.02188,0.994708,1.00495,13093592.019061,0
+CIG.US,D,20070207,000000,1.00495,1.00495,0.984523,0.992723,29004503.661087,0
+CIG.US,D,20070208,000000,0.968438,0.988177,0.967477,0.9871,17357776.552405,0
+CIG.US,D,20070209,000000,0.984523,0.991815,0.958254,0.9806,16337779.325685,0
+CIG.US,D,20070212,000000,0.976908,0.989931,0.962869,0.972192,7032060.8370042,0
+CIG.US,D,20070213,000000,0.975031,0.994708,0.975031,0.986246,7409511.3194006,0
+CIG.US,D,20070214,000000,0.993692,1.02279,0.991815,1.01068,26169211.093995,0
+CIG.US,D,20070215,000000,1.01337,1.01529,0.999323,1.00591,6708562.7673265,0
+CIG.US,D,20070216,000000,0.996469,1.01068,0.992723,1.00683,8425005.0494291,0
+CIG.US,D,20070220,000000,1.01814,1.02456,1.00495,1.02188,14953832.778769,0
+CIG.US,D,20070221,000000,1.02552,1.03122,1.01337,1.02933,28860718.242501,0
+CIG.US,D,20070222,000000,1.03678,1.05078,1.03212,1.05078,31826332.377467,0
+CIG.US,D,20070223,000000,1.0585,1.0585,1.04145,1.04713,22992434.454079,0
+CIG.US,D,20070226,000000,1.05555,1.07055,1.04246,1.05175,16095133.386533,0
+CIG.US,D,20070227,000000,1.00408,1.02456,0.953485,0.977808,24592047.002637,0
+CIG.US,D,20070228,000000,0.9871,0.997562,0.970423,0.992723,32513798.423084,0
+CIG.US,D,20070301,000000,0.969354,1.04145,0.963785,1.03598,47241751.180168,0
+CIG.US,D,20070302,000000,1.02188,1.03405,0.992723,0.993692,29413407.728491,0
+CIG.US,D,20070305,000000,0.985323,0.994708,0.962869,0.962869,20907511.371473,0
+CIG.US,D,20070306,000000,0.992723,1.00216,0.981631,0.993692,25306496.716913,0
+CIG.US,D,20070307,000000,0.993692,1.00408,0.981631,0.991815,18126133.905612,0
+CIG.US,D,20070308,000000,1.03122,1.03122,0.996469,1.00216,16989325.601091,0
+CIG.US,D,20070309,000000,1.01904,1.02735,1.00972,1.02382,15690740.278118,0
+CIG.US,D,20070312,000000,1.02552,1.02552,1.00972,1.01711,14423619.733596,0
+CIG.US,D,20070313,000000,1.00125,1.00125,0.966615,0.971331,20184062.126114,0
+CIG.US,D,20070314,000000,0.970423,0.9797,0.9515,0.971331,20786180.006811,0
+CIG.US,D,20070315,000000,0.971331,0.988177,0.966615,0.973154,17559967.509888,0
+CIG.US,D,20070316,000000,0.973154,0.981631,0.957192,0.959,21653403.47731,0
+CIG.US,D,20070319,000000,0.973154,0.984523,0.966615,0.9797,14949329.282078,0
+CIG.US,D,20070320,000000,0.992723,0.996469,0.975031,0.989931,15798581.674024,0
+CIG.US,D,20070321,000000,1.00023,1.02552,0.993692,1.02382,17555482.668943,0
+CIG.US,D,20070322,000000,1.02649,1.02649,1.01427,1.02279,13363204.836699,0
+CIG.US,D,20070323,000000,1.02188,1.03122,1.01427,1.02552,17034243.036812,0
+CIG.US,D,20070326,000000,1.02279,1.02933,1.01337,1.02649,11242330.269118,0
+CIG.US,D,20070327,000000,1.01904,1.02279,1.01233,1.01625,9867372.0598399,0
+CIG.US,D,20070328,000000,1.00216,1.01337,0.995715,0.9984,15641324.94243,0
+CIG.US,D,20070329,000000,1.01233,1.0303,1.00683,1.02933,15731185.931911,0
+CIG.US,D,20070330,000000,1.03405,1.04054,1.00302,1.00778,18557482.699067,0
+CIG.US,D,20070402,000000,1.01337,1.02188,1.00125,1.01155,18768682.515509,0
+CIG.US,D,20070403,000000,1.02552,1.03122,1.01904,1.02552,13749615.673117,0
+CIG.US,D,20070404,000000,1.02456,1.03405,1.02087,1.03212,10424551.983499,0
+CIG.US,D,20070405,000000,1.0303,1.03968,1.02649,1.03405,6906270.7494389,0
+CIG.US,D,20070409,000000,1.04623,1.04906,1.04054,1.04246,5890771.422687,0
+CIG.US,D,20070410,000000,1.04145,1.0443,1.03769,1.04327,12149990.065537,0
+CIG.US,D,20070411,000000,1.05555,1.05555,1.02649,1.03212,15533477.949799,0
+CIG.US,D,20070412,000000,1.02279,1.04531,1.02188,1.04145,23563080.094026,0
+CIG.US,D,20070413,000000,1.06493,1.07527,1.05452,1.07334,52086804.701371,0
+CIG.US,D,20070416,000000,1.08449,1.10046,1.08278,1.09676,25522157.121833,0
+CIG.US,D,20070417,000000,1.09865,1.11172,1.09676,1.10889,31565724.687635,0
+CIG.US,D,20070418,000000,1.10609,1.13515,1.09768,1.124,25877136.760135,0
+CIG.US,D,20070419,000000,1.11451,1.13515,1.11172,1.13048,19276439.641182,0
+CIG.US,D,20070420,000000,1.15761,1.16146,1.14737,1.15954,17577949.781888,0
+CIG.US,D,20070423,000000,1.15761,1.15761,1.13423,1.136,13547420.984483,0
+CIG.US,D,20070424,000000,1.11451,1.12947,1.11362,1.12764,15776118.292228,0
+CIG.US,D,20070425,000000,1.13986,1.17078,1.12672,1.16983,13282319.125834,0
+CIG.US,D,20070426,000000,1.17261,1.18018,1.16146,1.16512,30747925.880699,0
+CIG.US,D,20070427,000000,1.08278,1.124,1.06493,1.12002,49152647.882565,0
+CIG.US,D,20070430,000000,1.13231,1.13515,1.10046,1.10046,24266291.587891,0
+CIG.US,D,20070501,000000,1.10325,1.11086,1.09591,1.10148,12473516.118832,0
+CIG.US,D,20070502,000000,1.11548,1.13423,1.10609,1.12672,32603683.665034,0
+CIG.US,D,20070503,000000,1.13986,1.1464,1.12576,1.14168,23329426.223659,0
+CIG.US,D,20070504,000000,1.15579,1.15761,1.14351,1.14838,27566645.744091,0
+CIG.US,D,20070507,000000,1.14838,1.15482,1.14351,1.14918,21325388.85192,0
+CIG.US,D,20070508,000000,1.14918,1.15482,1.12947,1.14737,20968452.226033,0
+CIG.US,D,20070509,000000,1.15387,1.16983,1.14838,1.16983,27750863.757448,0
+CIG.US,D,20070510,000000,1.15299,1.16801,1.14453,1.14737,40369491.71829,0
+CIG.US,D,20070511,000000,1.15299,1.17363,1.15299,1.17261,31010307.731819,0
+CIG.US,D,20070514,000000,1.21196,1.21759,1.17261,1.18109,18133913.351014,0
+CIG.US,D,20070515,000000,1.17722,1.19888,1.17632,1.19319,36445783.847576,0
+CIG.US,D,20070516,000000,1.19796,1.23162,1.19319,1.22982,28490763.638194,0
+CIG.US,D,20070517,000000,1.21946,1.22038,1.20348,1.20916,18263322.652987,0
+CIG.US,D,20070518,000000,1.21008,1.22595,1.19143,1.21946,14626124.107587,0
+CIG.US,D,20070521,000000,1.22418,1.24193,1.21759,1.22311,17428174.003785,0
+CIG.US,D,20070522,000000,1.21759,1.22418,1.19222,1.21759,20791586.44153,0
+CIG.US,D,20070523,000000,1.22231,1.22692,1.19422,1.19598,25166291.335672,0
+CIG.US,D,20070524,000000,1.18018,1.19598,1.16051,1.16415,19506485.490587,0
+CIG.US,D,20070525,000000,1.18382,1.20632,1.18296,1.20258,10870888.801983,0
+CIG.US,D,20070529,000000,1.22139,1.22799,1.18672,1.2007,20278736.297644,0
+CIG.US,D,20070530,000000,1.16983,1.21855,1.16983,1.21759,21771119.358711,0
+CIG.US,D,20070531,000000,1.23442,1.26535,1.22982,1.25505,20808066.926107,0
+CIG.US,D,20070601,000000,1.28314,1.34312,1.27757,1.33558,41664961.531954,0
+CIG.US,D,20070604,000000,1.28405,1.32618,1.27178,1.3093,41293768.186221,0
+CIG.US,D,20070605,000000,1.28877,1.29725,1.26535,1.2757,22460111.444219,0
+CIG.US,D,20070606,000000,1.23822,1.24857,1.21571,1.24193,17467110.407861,0
+CIG.US,D,20070607,000000,1.24193,1.25608,1.18194,1.20451,16667592.364832,0
+CIG.US,D,20070608,000000,1.20632,1.27178,1.20258,1.2691,21446412.396798,0
+CIG.US,D,20070611,000000,1.27286,1.32243,1.26814,1.30555,18864826.759695,0
+CIG.US,D,20070612,000000,1.32721,1.34773,1.29349,1.32528,41785600.7685,0
+CIG.US,D,20070613,000000,1.33932,1.36178,1.32243,1.33647,29554642.90682,0
+CIG.US,D,20070614,000000,1.36275,1.36933,1.34876,1.35626,17702247.409902,0
+CIG.US,D,20070615,000000,1.38424,1.39367,1.37486,1.38242,23426777.494508,0
+CIG.US,D,20070618,000000,1.40396,1.41238,1.38151,1.39088,16080158.420527,0
+CIG.US,D,20070619,000000,1.38151,1.40312,1.37963,1.39738,11944791.80206,0
+CIG.US,D,20070620,000000,1.40682,1.41147,1.36086,1.36377,12172449.716185,0
+CIG.US,D,20070621,000000,1.37775,1.43307,1.3458,1.4237,18280398.255809,0
+CIG.US,D,20070622,000000,1.40954,1.41892,1.35712,1.37112,16574442.367616,0
+CIG.US,D,20070625,000000,1.36275,1.38805,1.34677,1.36377,14302297.696809,0
+CIG.US,D,20070626,000000,1.39463,1.39463,1.3458,1.35165,9752045.979292,0
+CIG.US,D,20070627,000000,1.33558,1.36377,1.31123,1.36275,11498447.521279,0
+CIG.US,D,20070628,000000,1.32988,1.48357,1.30833,1.32721,46667844.516106,0
+CIG.US,D,20070629,000000,1.32618,1.35165,1.32618,1.34312,22023350.61932,0
+CIG.US,D,20070702,000000,1.37212,1.42176,1.36745,1.41795,18621915.908974,0
+CIG.US,D,20070703,000000,1.41436,1.41705,1.37391,1.38151,14556933.682868,0
+CIG.US,D,20070705,000000,1.38151,1.39555,1.36933,1.39555,16453109.137382,0
+CIG.US,D,20070706,000000,1.40954,1.43307,1.40782,1.41892,11258795.829099,0
+CIG.US,D,20070709,000000,1.43307,1.44148,1.3993,1.40782,12352209.006638,0
+CIG.US,D,20070710,000000,1.39555,1.3993,1.36377,1.36933,13294301.710442,0
+CIG.US,D,20070711,000000,1.37688,1.40027,1.33745,1.39738,17348778.886894,0
+CIG.US,D,20070712,000000,1.41516,1.4432,1.41516,1.43485,11841444.574972,0
+CIG.US,D,20070713,000000,1.43485,1.43677,1.41147,1.41892,30012512.706474,0
+CIG.US,D,20070716,000000,1.42648,1.42648,1.37963,1.38526,27659499.114971,0
+CIG.US,D,20070717,000000,1.40578,1.40578,1.39088,1.39367,24578562.630606,0
+CIG.US,D,20070718,000000,1.39738,1.40118,1.37315,1.39367,21912528.035462,0
+CIG.US,D,20070719,000000,1.41334,1.41795,1.3993,1.41516,24815221.941389,0
+CIG.US,D,20070720,000000,1.40118,1.40682,1.37775,1.39555,20014828.406634,0
+CIG.US,D,20070723,000000,1.41705,1.41705,1.40396,1.40954,9125977.853971,0
+CIG.US,D,20070724,000000,1.40856,1.40856,1.32436,1.33932,15877973.059765,0
+CIG.US,D,20070725,000000,1.36178,1.36178,1.29349,1.32721,18481107.947192,0
+CIG.US,D,20070726,000000,1.25505,1.28598,1.19036,1.24568,32807376.409941,0
+CIG.US,D,20070727,000000,1.2757,1.29428,1.22509,1.26535,32733992.173886,0
+CIG.US,D,20070730,000000,1.29168,1.30372,1.28314,1.29622,38140977.23684,0
+CIG.US,D,20070731,000000,1.34114,1.35165,1.29349,1.29725,36903817.817779,0
+CIG.US,D,20070801,000000,1.27848,1.28968,1.23914,1.28314,24067841.107152,0
+CIG.US,D,20070802,000000,1.29428,1.31402,1.27939,1.30008,17149585.907529,0
+CIG.US,D,20070803,000000,1.27655,1.29805,1.23715,1.23715,11384636.287174,0
+CIG.US,D,20070806,000000,1.25392,1.26262,1.21384,1.25971,17482079.777143,0
+CIG.US,D,20070807,000000,1.25226,1.28224,1.22038,1.26068,19029312.592234,0
+CIG.US,D,20070808,000000,1.30555,1.33745,1.28127,1.31772,19749230.305184,0
+CIG.US,D,20070809,000000,1.25312,1.29805,1.22982,1.23068,20843205.020629,0
+CIG.US,D,20070810,000000,1.20348,1.22231,1.17455,1.21196,25360298.018102,0
+CIG.US,D,20070813,000000,1.22878,1.24653,1.18853,1.19598,10526389.960867,0
+CIG.US,D,20070814,000000,1.19036,1.19422,1.12479,1.12764,16441895.169441,0
+CIG.US,D,20070815,000000,1.11451,1.15102,1.04327,1.04531,19418723.272346,0
+CIG.US,D,20070816,000000,0.9984,1.05078,0.9292,1.02933,35502558.740089,0
+CIG.US,D,20070817,000000,1.11362,1.15579,1.03405,1.10705,26816268.797307,0
+CIG.US,D,20070820,000000,1.11263,1.12947,1.06202,1.11548,22370845.572982,0
+CIG.US,D,20070821,000000,1.11451,1.15858,1.10428,1.1464,23581051.172577,0
+CIG.US,D,20070822,000000,1.18853,1.19598,1.15102,1.18382,30870744.108185,0
+CIG.US,D,20070823,000000,1.19319,1.20632,1.16233,1.18484,30072826.728023,0
+CIG.US,D,20070824,000000,1.18194,1.22418,1.16885,1.21571,15171011.761281,0
+CIG.US,D,20070827,000000,1.21571,1.22595,1.19796,1.20724,11579346.291166,0
+CIG.US,D,20070828,000000,1.16233,1.20632,1.13332,1.14351,22177059.028335,0
+CIG.US,D,20070829,000000,1.18109,1.21104,1.16512,1.2007,18259431.064712,0
+CIG.US,D,20070830,000000,1.15299,1.19598,1.15015,1.17632,20661880.513222,0
+CIG.US,D,20070831,000000,1.18853,1.22231,1.18484,1.21008,14124070.042968,0
+CIG.US,D,20070904,000000,1.20172,1.24005,1.20172,1.21658,16986044.055657,0
+CIG.US,D,20070905,000000,1.18672,1.18767,1.15665,1.16801,17950506.862536,0
+CIG.US,D,20070906,000000,1.18767,1.19222,1.16801,1.19222,11586816.051212,0
+CIG.US,D,20070907,000000,1.28968,1.30372,1.07993,1.17078,14013195.223026,0
+CIG.US,D,20070910,000000,1.22799,1.22799,1.12576,1.14838,15771603.602089,0
+CIG.US,D,20070911,000000,1.17455,1.19036,1.15761,1.16885,8357607.4417428,0
+CIG.US,D,20070912,000000,1.18018,1.19422,1.16146,1.17078,12734877.500735,0
+CIG.US,D,20070913,000000,1.17165,1.22139,1.17165,1.21384,16960860.666333,0
+CIG.US,D,20070914,000000,1.21008,1.23715,1.2007,1.22231,14798075.969023,0
+CIG.US,D,20070917,000000,1.19888,1.21008,1.16512,1.17261,17182533.817663,0
+CIG.US,D,20070918,000000,1.18672,1.25698,1.17363,1.25698,17846042.156361,0
+CIG.US,D,20070919,000000,1.2869,1.3019,1.25769,1.29065,19547539.321647,0
+CIG.US,D,20070920,000000,1.28024,1.299,1.22799,1.27006,19460694.966029,0
+CIG.US,D,20070921,000000,1.29521,1.30833,1.28968,1.29725,15515512.46797,0
+CIG.US,D,20070924,000000,1.30752,1.33455,1.30474,1.31772,14592864.646524,0
+CIG.US,D,20070925,000000,1.31772,1.35712,1.299,1.35712,12796273.555458,0
+CIG.US,D,20070926,000000,1.38242,1.38526,1.36638,1.38338,19731757.335006,0
+CIG.US,D,20070927,000000,1.38338,1.39463,1.36933,1.39367,20880548.224134,0
+CIG.US,D,20070928,000000,1.38997,1.45172,1.34876,1.35814,13829745.826336,0
+CIG.US,D,20071001,000000,1.37112,1.40118,1.35712,1.38526,34208404.156402,0
+CIG.US,D,20071002,000000,1.38338,1.43677,1.35165,1.35626,25258415.266946,0
+CIG.US,D,20071003,000000,1.34876,1.37963,1.31027,1.3131,14195196.933954,0
+CIG.US,D,20071004,000000,1.31123,1.33181,1.30474,1.32528,11565218.295954,0
+CIG.US,D,20071005,000000,1.33558,1.37582,1.33558,1.36745,12293784.811994,0
+CIG.US,D,20071008,000000,1.36178,1.40118,1.34773,1.36638,7174355.6616138,0
+CIG.US,D,20071009,000000,1.38151,1.40118,1.37315,1.39738,17293395.578583,0
+CIG.US,D,20071010,000000,1.40493,1.40493,1.35336,1.36275,20052266.754435,0
+CIG.US,D,20071011,000000,1.39088,1.39088,1.29349,1.31488,24385360.010759,0
+CIG.US,D,20071012,000000,1.26068,1.36086,1.26068,1.33932,9817954.8585776,0
+CIG.US,D,20071015,000000,1.36745,1.36745,1.28405,1.30474,14866212.344186,0
+CIG.US,D,20071016,000000,1.27376,1.29349,1.26068,1.27376,13183453.008543,0
+CIG.US,D,20071017,000000,1.29247,1.31123,1.27376,1.31123,16473203.239643,0
+CIG.US,D,20071018,000000,1.29349,1.32988,1.28598,1.3131,11239942.333838,0
+CIG.US,D,20071019,000000,1.31772,1.32061,1.27092,1.27376,19796142.039976,0
+CIG.US,D,20071022,000000,1.27376,1.28787,1.24193,1.27848,14480917.121282,0
+CIG.US,D,20071023,000000,1.31027,1.31686,1.28024,1.30656,17955390.936411,0
+CIG.US,D,20071024,000000,1.3093,1.32153,1.27376,1.29521,15505024.208486,0
+CIG.US,D,20071025,000000,1.30555,1.31595,1.27939,1.299,12684210.3646,0
+CIG.US,D,20071026,000000,1.31874,1.32061,1.2757,1.31123,14231982.330702,0
+CIG.US,D,20071029,000000,1.32436,1.34495,1.32153,1.33647,19535536.215721,0
+CIG.US,D,20071030,000000,1.33558,1.34961,1.32528,1.33181,9034697.1623419,0
+CIG.US,D,20071031,000000,1.35626,1.39367,1.33745,1.37486,20591162.183038,0
+CIG.US,D,20071101,000000,1.35062,1.35229,1.32528,1.33279,9421029.644633,0
+CIG.US,D,20071102,000000,1.35433,1.35893,1.28968,1.33369,9879356.5100234,0
+CIG.US,D,20071105,000000,1.32243,1.37391,1.31488,1.35165,11821966.112275,0
+CIG.US,D,20071106,000000,1.39367,1.40118,1.37391,1.39738,10344699.800871,0
+CIG.US,D,20071107,000000,1.42262,1.4432,1.40493,1.40493,26293406.115416,0
+CIG.US,D,20071108,000000,1.37486,1.46491,1.36178,1.3889,26173703.397239,0
+CIG.US,D,20071109,000000,1.35893,1.38424,1.35229,1.36178,11818986.7899,0
+CIG.US,D,20071112,000000,1.35814,1.35814,1.29168,1.29805,16825763.227901,0
+CIG.US,D,20071113,000000,1.33369,1.36564,1.32335,1.35626,10963910.074562,0
+CIG.US,D,20071114,000000,1.37112,1.39555,1.34024,1.34773,13877810.486132,0
+CIG.US,D,20071115,000000,1.35229,1.36086,1.28598,1.32243,10265248.716747,0
+CIG.US,D,20071116,000000,1.35626,1.38708,1.33846,1.38606,17293513.109773,0
+CIG.US,D,20071119,000000,1.35062,1.36564,1.30833,1.3196,19041963.052491,0
+CIG.US,D,20071120,000000,1.3019,1.38708,1.3019,1.33846,9544368.3673881,0
+CIG.US,D,20071121,000000,1.32988,1.32988,1.22311,1.26438,20292394.168098,0
+CIG.US,D,20071123,000000,1.24857,1.29622,1.23162,1.25875,12139503.671627,0
+CIG.US,D,20071126,000000,1.22418,1.22692,1.15858,1.16146,22897038.305242,0
+CIG.US,D,20071127,000000,1.18672,1.19598,1.12576,1.18018,44525806.87211,0
+CIG.US,D,20071128,000000,1.21196,1.29349,1.21196,1.27006,25026399.370937,0
+CIG.US,D,20071129,000000,1.29247,1.31874,1.25769,1.27939,18119011.142411,0
+CIG.US,D,20071130,000000,1.27757,1.36178,1.27757,1.33369,26072059.439613,0
+CIG.US,D,20071203,000000,1.33369,1.36178,1.32721,1.3458,6857709.8468433,0
+CIG.US,D,20071204,000000,1.30656,1.34312,1.28787,1.32528,9966986.2724793,0
+CIG.US,D,20071205,000000,1.37212,1.39367,1.36745,1.38708,10345918.020979,0
+CIG.US,D,20071206,000000,1.37872,1.43307,1.37036,1.42459,14204955.753833,0
+CIG.US,D,20071207,000000,1.41147,1.43773,1.40312,1.42836,19712435.580563,0
+CIG.US,D,20071210,000000,1.41147,1.43205,1.36564,1.38708,28828020.319344,0
+CIG.US,D,20071211,000000,1.36462,1.37112,1.26438,1.27376,48190114.079655,0
+CIG.US,D,20071212,000000,1.3122,1.34961,1.26352,1.28405,50719765.855578,0
+CIG.US,D,20071213,000000,1.25769,1.27006,1.22038,1.24568,45225119.315402,0
+CIG.US,D,20071214,000000,1.23255,1.25971,1.22799,1.24653,49042819.649884,0
+CIG.US,D,20071217,000000,1.21855,1.21855,1.16885,1.18018,40955979.816355,0
+CIG.US,D,20071218,000000,1.20632,1.21946,1.16051,1.20258,32585621.173334,0
+CIG.US,D,20071219,000000,1.19422,1.21571,1.18018,1.20632,25894288.851508,0
+CIG.US,D,20071220,000000,1.21008,1.21196,1.18109,1.20172,21091734.981555,0
+CIG.US,D,20071221,000000,1.20258,1.20258,1.12479,1.13708,51094727.661677,0
+CIG.US,D,20071224,000000,1.14543,1.17921,1.13708,1.14351,10746149.032826,0
+CIG.US,D,20071226,000000,1.15482,1.19508,1.14453,1.19143,25053192.751002,0
+CIG.US,D,20071227,000000,1.19422,1.20724,1.17261,1.17363,22109002.872873,0
+CIG.US,D,20071228,000000,1.19796,1.20258,1.17632,1.17722,15161323.83323,0
+CIG.US,D,20071231,000000,1.18109,1.18484,1.16233,1.17545,14055174.379009,0
+CIG.US,D,20080102,000000,1.19222,1.19422,1.16051,1.16885,25943166.901759,0
+CIG.US,D,20080103,000000,1.18767,1.19598,1.16885,1.18484,24551384.942207,0
+CIG.US,D,20080104,000000,1.16885,1.18944,1.14453,1.17455,41202532.268378,0
+CIG.US,D,20080107,000000,1.17165,1.17722,1.13895,1.17165,31522657.901757,0
+CIG.US,D,20080108,000000,1.16051,1.22878,1.16051,1.19222,27895942.019118,0
+CIG.US,D,20080109,000000,1.21008,1.25392,1.19598,1.25125,33941567.313525,0
+CIG.US,D,20080110,000000,1.2007,1.27178,1.1211,1.25045,36196918.083251,0
+CIG.US,D,20080111,000000,1.22231,1.25769,1.20632,1.22231,19377807.493794,0
+CIG.US,D,20080114,000000,1.20632,1.22311,1.19222,1.21196,11368458.025656,0
+CIG.US,D,20080115,000000,1.18484,1.19036,1.1464,1.15665,12664938.980666,0
+CIG.US,D,20080116,000000,1.1464,1.17078,1.13048,1.14168,20652630.995162,0
+CIG.US,D,20080117,000000,1.16146,1.17455,1.07799,1.09302,23298457.688005,0
+CIG.US,D,20080118,000000,1.0883,1.12002,1.07527,1.10609,25362482.605767,0
+CIG.US,D,20080122,000000,1.04327,1.10428,0.966615,1.08545,30929907.070307,0
+CIG.US,D,20080123,000000,1.01904,1.07527,1.00972,1.07055,32075574.987827,0
+CIG.US,D,20080124,000000,1.07248,1.0883,1.01233,1.07527,26767271.350293,0
+CIG.US,D,20080125,000000,1.10046,1.10046,1.0443,1.06122,24786105.92115,0
+CIG.US,D,20080128,000000,1.04145,1.06122,1.03405,1.05285,32597234.374205,0
+CIG.US,D,20080129,000000,1.06385,1.07334,1.01904,1.03968,40783917.886029,0
+CIG.US,D,20080130,000000,1.01427,1.03598,0.988177,1.00591,74889825.517284,0
+CIG.US,D,20080131,000000,0.991815,1.02188,0.984523,1.01427,54692112.983015,0
+CIG.US,D,20080201,000000,1.01529,1.04145,0.996469,1.0303,49742327.978492,0
+CIG.US,D,20080204,000000,1.04327,1.07993,1.02649,1.06122,29561689.181469,0
+CIG.US,D,20080205,000000,1.03122,1.04997,1.01337,1.01337,21749859.272427,0
+CIG.US,D,20080206,000000,1.01904,1.04798,1.00591,1.02087,26844715.076323,0
+CIG.US,D,20080207,000000,1.01904,1.0303,1.00495,1.02188,20382365.226471,0
+CIG.US,D,20080208,000000,1.00972,1.04246,1.00683,1.02933,15398154.776861,0
+CIG.US,D,20080211,000000,1.03122,1.04531,1.01985,1.04531,17462218.871687,0
+CIG.US,D,20080212,000000,1.06772,1.09676,1.06385,1.08278,24064671.496185,0
+CIG.US,D,20080213,000000,1.09484,1.11827,1.09205,1.11086,34639661.53671,0
+CIG.US,D,20080214,000000,1.14351,1.14918,1.124,1.12672,29608270.709588,0
+CIG.US,D,20080215,000000,1.12672,1.13708,1.11638,1.13231,18105287.976852,0
+CIG.US,D,20080219,000000,1.17165,1.17722,1.11928,1.12576,12768390.679922,0
+CIG.US,D,20080220,000000,1.11263,1.17078,1.10512,1.15954,16014089.101839,0
+CIG.US,D,20080221,000000,1.18018,1.2007,1.15015,1.16051,24623174.112119,0
+CIG.US,D,20080222,000000,1.18018,1.18484,1.14543,1.17921,15204148.094431,0
+CIG.US,D,20080225,000000,1.19222,1.19695,1.1671,1.18767,13549976.821462,0
+CIG.US,D,20080226,000000,1.16885,1.24943,1.16885,1.23822,18630605.754702,0
+CIG.US,D,20080227,000000,1.24857,1.27286,1.22595,1.24857,23737210.946402,0
+CIG.US,D,20080228,000000,1.24193,1.24857,1.20815,1.23255,22899336.692947,0
+CIG.US,D,20080229,000000,1.21008,1.23442,1.19222,1.21196,22594033.570755,0
+CIG.US,D,20080303,000000,1.21104,1.2757,1.21104,1.27376,27045671.023529,0
+CIG.US,D,20080304,000000,1.29168,1.30833,1.26723,1.27286,58491571.730649,0
+CIG.US,D,20080305,000000,1.299,1.31595,1.28224,1.30555,18488197.130052,0
+CIG.US,D,20080306,000000,1.30276,1.30276,1.25769,1.26158,15088590.682653,0
+CIG.US,D,20080307,000000,1.2007,1.2007,1.16602,1.19222,44525140.862036,0
+CIG.US,D,20080310,000000,1.20815,1.20815,1.14082,1.1464,26189238.035576,0
+CIG.US,D,20080311,000000,1.17261,1.19143,1.13986,1.18018,17781135.090547,0
+CIG.US,D,20080312,000000,1.19796,1.2007,1.17078,1.17545,14399255.331449,0
+CIG.US,D,20080313,000000,1.13048,1.16885,1.11263,1.16512,23191800.931866,0
+CIG.US,D,20080314,000000,1.18018,1.19222,1.12223,1.15015,19018505.319519,0
+CIG.US,D,20080317,000000,1.09114,1.13895,1.08449,1.11928,16441499.66766,0
+CIG.US,D,20080318,000000,1.17632,1.17632,1.12764,1.16602,16192195.493343,0
+CIG.US,D,20080319,000000,1.17722,1.18018,1.11451,1.11928,31323597.378176,0
+CIG.US,D,20080320,000000,1.09392,1.13708,1.09205,1.11827,18358808.349397,0
+CIG.US,D,20080324,000000,1.12576,1.14082,1.10428,1.11638,8494014.513429,0
+CIG.US,D,20080325,000000,1.124,1.13895,1.10609,1.11172,15878588.699331,0
+CIG.US,D,20080326,000000,1.10046,1.10235,1.06385,1.07248,19510918.095448,0
+CIG.US,D,20080327,000000,1.09114,1.13708,1.0883,1.12002,27467344.947957,0
+CIG.US,D,20080328,000000,1.124,1.12947,1.10705,1.12282,19580408.877653,0
+CIG.US,D,20080331,000000,1.10889,1.15299,1.10325,1.14838,27627780.618391,0
+CIG.US,D,20080401,000000,1.15579,1.20815,1.15579,1.19036,30556911.579665,0
+CIG.US,D,20080402,000000,1.20258,1.25769,1.19222,1.25608,26346123.517858,0
+CIG.US,D,20080403,000000,1.24005,1.27939,1.23539,1.26158,13581247.580176,0
+CIG.US,D,20080404,000000,1.2691,1.27939,1.25045,1.25392,20065465.693578,0
+CIG.US,D,20080407,000000,1.2869,1.31595,1.19036,1.20451,48506487.520556,0
+CIG.US,D,20080408,000000,1.20724,1.25045,1.19888,1.23914,20354792.036294,0
+CIG.US,D,20080409,000000,1.24005,1.24472,1.22038,1.22799,12316953.380928,0
+CIG.US,D,20080410,000000,1.21658,1.23822,1.20537,1.22418,8668330.0576757,0
+CIG.US,D,20080411,000000,1.21104,1.22509,1.20451,1.21293,7940000.4695895,0
+CIG.US,D,20080414,000000,1.20724,1.21855,1.19222,1.20172,6634693.481918,0
+CIG.US,D,20080415,000000,1.20815,1.21946,1.19319,1.20632,6276689.7474531,0
+CIG.US,D,20080416,000000,1.22509,1.25312,1.21759,1.24568,8292198.5364063,0
+CIG.US,D,20080417,000000,1.25226,1.28224,1.23635,1.2757,10736791.31145,0
+CIG.US,D,20080418,000000,1.38526,1.38526,1.29622,1.30372,19351967.422266,0
+CIG.US,D,20080421,000000,1.3122,1.32721,1.2869,1.31772,11773207.458789,0
+CIG.US,D,20080422,000000,1.31402,1.32902,1.27939,1.31772,19042981.656134,0
+CIG.US,D,20080423,000000,1.31595,1.32807,1.30555,1.32436,9241053.9475445,0
+CIG.US,D,20080424,000000,1.32807,1.36275,1.31772,1.35433,16953174.499651,0
+CIG.US,D,20080425,000000,1.37212,1.38338,1.35165,1.38338,18618423.553628,0
+CIG.US,D,20080428,000000,1.3196,1.32618,1.299,1.30276,16132788.14097,0
+CIG.US,D,20080429,000000,1.28968,1.28968,1.24472,1.25608,15566278.479551,0
+CIG.US,D,20080430,000000,1.25226,1.39829,1.24943,1.33279,28536145.601949,0
+CIG.US,D,20080501,000000,1.34114,1.39463,1.33279,1.36178,28718014.85709,0
+CIG.US,D,20080502,000000,1.4105,1.4237,1.36836,1.42091,43005492.430572,0
+CIG.US,D,20080505,000000,1.41147,1.44042,1.39738,1.42091,19766246.209623,0
+CIG.US,D,20080506,000000,1.4237,1.4237,1.38526,1.41795,16010277.733265,0
+CIG.US,D,20080507,000000,1.41892,1.41892,1.34312,1.36462,21888941.577855,0
+CIG.US,D,20080508,000000,1.37315,1.39555,1.34961,1.36638,36094108.141601,0
+CIG.US,D,20080509,000000,1.35626,1.37688,1.35165,1.37315,14632356.991781,0
+CIG.US,D,20080512,000000,1.37775,1.37775,1.35229,1.36462,13037093.097236,0
+CIG.US,D,20080513,000000,1.38526,1.38526,1.33846,1.35626,14916651.880239,0
+CIG.US,D,20080514,000000,1.36462,1.37872,1.34495,1.35433,13783134.449027,0
+CIG.US,D,20080515,000000,1.36638,1.41992,1.36275,1.4105,12179969.84674,0
+CIG.US,D,20080516,000000,1.4237,1.47333,1.4237,1.46947,15047389.471211,0
+CIG.US,D,20080519,000000,1.45923,1.55561,1.43023,1.49097,47301210.768623,0
+CIG.US,D,20080520,000000,1.4958,1.50507,1.45735,1.48925,30300730.897974,0
+CIG.US,D,20080521,000000,1.47235,1.4827,1.43205,1.44245,28987720.95345,0
+CIG.US,D,20080522,000000,1.45172,1.46765,1.43307,1.43307,8143730.5259846,0
+CIG.US,D,20080523,000000,1.42915,1.48072,1.38242,1.41238,14092955.992506,0
+CIG.US,D,20080527,000000,1.4237,1.4386,1.39646,1.40856,16211319.496896,0
+CIG.US,D,20080528,000000,1.42262,1.52012,1.40027,1.5116,29661514.20402,0
+CIG.US,D,20080529,000000,1.48635,1.5651,1.45735,1.48635,25092698.155281,0
+CIG.US,D,20080530,000000,1.507,1.53974,1.47884,1.53598,24435271.589248,0
+CIG.US,D,20080602,000000,1.51455,1.55759,1.49097,1.54822,23057897.461074,0
+CIG.US,D,20080603,000000,1.54822,1.55851,1.51723,1.52194,26082812.610667,0
+CIG.US,D,20080604,000000,1.51257,1.5725,1.51257,1.55101,26149488.241046,0
+CIG.US,D,20080605,000000,1.56782,1.60814,1.56413,1.60438,20377171.467239,0
+CIG.US,D,20080606,000000,1.56885,1.60631,1.53042,1.53042,25860395.095137,0
+CIG.US,D,20080609,000000,1.56413,1.59318,1.55475,1.59125,21994594.654948,0
+CIG.US,D,20080610,000000,1.55958,1.5725,1.52666,1.56601,19908330.224322,0
+CIG.US,D,20080611,000000,1.57162,1.58288,1.53428,1.56124,30503488.990086,0
+CIG.US,D,20080612,000000,1.55663,1.57817,1.53042,1.56692,13258549.841931,0
+CIG.US,D,20080613,000000,1.55288,1.55288,1.52559,1.54253,7966111.04941,0
+CIG.US,D,20080616,000000,1.53325,1.54253,1.52758,1.537,11114066.429849,0
+CIG.US,D,20080617,000000,1.56038,1.58665,1.54634,1.55958,27240343.716034,0
+CIG.US,D,20080618,000000,1.55101,1.55475,1.53325,1.54445,15326115.619975,0
+CIG.US,D,20080619,000000,1.55958,1.60337,1.5407,1.58665,31755725.981748,0
+CIG.US,D,20080620,000000,1.57355,1.62122,1.54548,1.55851,35077690.952225,0
+CIG.US,D,20080623,000000,1.57545,1.57545,1.52666,1.53781,19160734.849025,0
+CIG.US,D,20080624,000000,1.51638,1.53229,1.50039,1.51455,17698932.284128,0
+CIG.US,D,20080625,000000,1.51364,1.60155,1.51063,1.58938,34293687.026214,0
+CIG.US,D,20080626,000000,1.54548,1.59505,1.54548,1.57727,60141720.825132,0
+CIG.US,D,20080627,000000,1.58476,1.58665,1.55101,1.56976,21680902.04451,0
+CIG.US,D,20080630,000000,1.57066,1.61007,1.57066,1.59505,12904747.381099,0
+CIG.US,D,20080701,000000,1.58846,1.59216,1.5518,1.57817,48799362.185851,0
+CIG.US,D,20080702,000000,1.57817,1.58938,1.54253,1.54912,18689863.861119,0
+CIG.US,D,20080703,000000,1.55958,1.56885,1.51455,1.54822,17362858.377169,0
+CIG.US,D,20080707,000000,1.51723,1.52559,1.47333,1.50607,19449803.742467,0
+CIG.US,D,20080708,000000,1.47691,1.52559,1.47333,1.51455,27428399.216008,0
+CIG.US,D,20080709,000000,1.51916,1.56322,1.50507,1.51257,18716299.050893,0
+CIG.US,D,20080710,000000,1.50039,1.59125,1.4958,1.58288,21783723.179608,0
+CIG.US,D,20080711,000000,1.56976,1.6166,1.55759,1.59785,27251960.648052,0
+CIG.US,D,20080714,000000,1.61559,1.65873,1.60337,1.64839,22259502.493857,0
+CIG.US,D,20080715,000000,1.62218,1.68779,1.58476,1.66342,24524462.837508,0
+CIG.US,D,20080716,000000,1.66342,1.70736,1.65021,1.69422,33700210.486309,0
+CIG.US,D,20080717,000000,1.72515,1.72515,1.63155,1.64662,22149431.736498,0
+CIG.US,D,20080718,000000,1.64662,1.69331,1.63525,1.68405,26346841.764016,0
+CIG.US,D,20080721,000000,1.69717,1.71025,1.68587,1.70736,23476478.263083,0
+CIG.US,D,20080722,000000,1.69717,1.69893,1.66342,1.66988,13951653.653498,0
+CIG.US,D,20080723,000000,1.65483,1.67364,1.60814,1.6166,20436099.366981,0
+CIG.US,D,20080724,000000,1.61473,1.62963,1.57437,1.59505,18228372.981482,0
+CIG.US,D,20080725,000000,1.59505,1.66988,1.59318,1.65483,38297185.515602,0
+CIG.US,D,20080728,000000,1.65682,1.68587,1.58938,1.59785,29854425.794254,0
+CIG.US,D,20080729,000000,1.62685,1.63349,1.57545,1.59216,21368972.401917,0
+CIG.US,D,20080730,000000,1.59505,1.60155,1.53883,1.54822,24811343.412135,0
+CIG.US,D,20080731,000000,1.54912,1.55759,1.52666,1.54253,30561250.905806,0
+CIG.US,D,20080801,000000,1.54253,1.55003,1.52382,1.52758,23834224.548277,0
+CIG.US,D,20080804,000000,1.57437,1.57437,1.51364,1.53325,23444966.845267,0
+CIG.US,D,20080805,000000,1.51916,1.5518,1.51916,1.54445,20892577.448104,0
+CIG.US,D,20080806,000000,1.54634,1.54634,1.4958,1.50131,48026712.145863,0
+CIG.US,D,20080807,000000,1.49665,1.50244,1.46293,1.4827,33617977.8307,0
+CIG.US,D,20080808,000000,1.44423,1.47515,1.38526,1.45462,26226780.855548,0
+CIG.US,D,20080811,000000,1.43677,1.45735,1.35229,1.37315,37594181.100498,0
+CIG.US,D,20080812,000000,1.37112,1.3993,1.35165,1.37486,31935871.44611,0
+CIG.US,D,20080813,000000,1.37963,1.43398,1.36638,1.42176,27176949.631089,0
+CIG.US,D,20080814,000000,1.42176,1.45081,1.39174,1.40209,13945752.841553,0
+CIG.US,D,20080815,000000,1.4432,1.45645,1.40856,1.43023,18616992.658034,0
+CIG.US,D,20080818,000000,1.44042,1.4461,1.35985,1.39088,21253349.695033,0
+CIG.US,D,20080819,000000,1.37036,1.45923,1.36462,1.45552,19605265.791453,0
+CIG.US,D,20080820,000000,1.47042,1.50796,1.43485,1.48732,25823829.83617,0
+CIG.US,D,20080821,000000,1.47413,1.49665,1.45822,1.47042,12367338.815323,0
+CIG.US,D,20080822,000000,1.47691,1.48357,1.43205,1.45355,6621056.1327833,0
+CIG.US,D,20080825,000000,1.45172,1.46867,1.41992,1.43205,8399954.1158889,0
+CIG.US,D,20080826,000000,1.41992,1.44797,1.41147,1.44042,12818973.865208,0
+CIG.US,D,20080827,000000,1.45552,1.46947,1.44042,1.46577,16083913.821869,0
+CIG.US,D,20080828,000000,1.47884,1.4901,1.44245,1.46947,13250520.409554,0
+CIG.US,D,20080829,000000,1.45081,1.47042,1.39174,1.40209,15736256.563231,0
+CIG.US,D,20080902,000000,1.36638,1.39463,1.35336,1.36178,15954323.559176,0
+CIG.US,D,20080903,000000,1.35626,1.38338,1.30474,1.31686,15867835.528275,0
+CIG.US,D,20080904,000000,1.30474,1.31123,1.25226,1.25875,21586216.679535,0
+CIG.US,D,20080905,000000,1.22231,1.27178,1.2007,1.25045,26763915.18188,0
+CIG.US,D,20080908,000000,1.27939,1.30088,1.21384,1.22038,20939485.45175,0
+CIG.US,D,20080909,000000,1.19979,1.20916,1.1464,1.15299,19583173.658968,0
+CIG.US,D,20080910,000000,1.14838,1.19508,1.12282,1.1464,29931944.143261,0
+CIG.US,D,20080911,000000,1.09768,1.15102,1.09114,1.136,28991952.076273,0
+CIG.US,D,20080912,000000,1.1211,1.16885,1.1211,1.15482,25680785.050638,0
+CIG.US,D,20080915,000000,1.1211,1.16885,1.11362,1.12764,26772384.889825,0
+CIG.US,D,20080916,000000,1.09017,1.14838,1.06311,1.13788,28684630.402541,0
+CIG.US,D,20080917,000000,1.08278,1.08737,0.983508,1.03405,56210252.16476,0
+CIG.US,D,20080918,000000,1.06385,1.13986,0.978738,1.06772,47913445.659494,0
+CIG.US,D,20080919,000000,1.1671,1.26535,1.13134,1.22139,56878346.085424,0
+CIG.US,D,20080922,000000,1.26626,1.28024,1.22139,1.22878,27561685.181662,0
+CIG.US,D,20080923,000000,1.24193,1.25875,1.17261,1.21196,33006138.441609,0
+CIG.US,D,20080924,000000,1.22038,1.25125,1.21293,1.22509,16535336.196268,0
+CIG.US,D,20080925,000000,1.26068,1.30276,1.25125,1.2869,21879999.879579,0
+CIG.US,D,20080926,000000,1.24653,1.30276,1.24653,1.29247,23144506.754313,0
+CIG.US,D,20080929,000000,1.24568,1.24568,1.13788,1.16885,34329388.524217,0
+CIG.US,D,20080930,000000,1.22038,1.30008,1.19979,1.28224,28448206.154135,0
+CIG.US,D,20081001,000000,1.27376,1.32153,1.24653,1.31772,15105472.265733,0
+CIG.US,D,20081002,000000,1.28497,1.28497,1.17828,1.21658,31643476.233446,0
+CIG.US,D,20081003,000000,1.24193,1.27757,1.18194,1.19422,23268302.542806,0
+CIG.US,D,20081006,000000,1.07799,1.13332,0.978738,1.06385,37347578.277965,0
+CIG.US,D,20081007,000000,1.07993,1.08278,0.9984,1.00495,62198861.773222,0
+CIG.US,D,20081008,000000,0.899069,0.997562,0.854162,0.8898,66750247.759997,0
+CIG.US,D,20081009,000000,0.946946,0.970423,0.851315,0.869123,38302009.891096,0
+CIG.US,D,20081010,000000,0.821454,0.910331,0.605015,0.852338,43826470.176349,0
+CIG.US,D,20081013,000000,0.9515,1.03866,0.931931,1.03866,35922964.073897,0
+CIG.US,D,20081014,000000,1.10235,1.11451,1.01985,1.06959,36942105.00195,0
+CIG.US,D,20081015,000000,0.990969,1.02552,0.910331,0.917831,36436446.647519,0
+CIG.US,D,20081016,000000,0.953485,1.01814,0.906638,1.01625,40622750.910413,0
+CIG.US,D,20081017,000000,0.988177,1.08642,0.976908,1.02279,43463552.518818,0
+CIG.US,D,20081020,000000,1.03769,1.10046,1.02087,1.07993,27176847.024495,0
+CIG.US,D,20081021,000000,1.02933,1.03212,0.990969,0.996469,27655031.064192,0
+CIG.US,D,20081022,000000,0.931931,0.941369,0.797877,0.846708,43066722.44917,0
+CIG.US,D,20081023,000000,0.841938,0.898169,0.829885,0.8823,55679619.365339,0
+CIG.US,D,20081024,000000,0.7952,0.869123,0.786792,0.841185,27087754.651681,0
+CIG.US,D,20081027,000000,0.870038,0.888792,0.827954,0.848492,26702834.409239,0
+CIG.US,D,20081028,000000,0.910331,0.996469,0.874692,0.989931,30805564.668505,0
+CIG.US,D,20081029,000000,0.955315,1.02456,0.955315,0.9871,30023819.953137,0
+CIG.US,D,20081030,000000,1.01233,1.05368,0.991815,1.04623,38781581.918173,0
+CIG.US,D,20081031,000000,1.02279,1.03598,0.978738,0.988177,26265219.151248,0
+CIG.US,D,20081103,000000,0.977808,1.07799,0.975031,1.06772,24415897.59872,0
+CIG.US,D,20081104,000000,1.08368,1.11548,1.02382,1.05285,26733745.112086,0
+CIG.US,D,20081105,000000,1.02188,1.0443,0.955315,0.961892,25448472.528294,0
+CIG.US,D,20081106,000000,1.00125,1.01711,0.909477,0.924385,34148222.590637,0
+CIG.US,D,20081107,000000,0.948715,1.05285,0.948715,1.04531,39436969.411347,0
+CIG.US,D,20081110,000000,1.03598,1.05646,0.971331,1.01337,27997703.507935,0
+CIG.US,D,20081111,000000,0.9797,1.03122,0.9507,0.9984,24886147.350337,0
+CIG.US,D,20081112,000000,0.956269,0.977808,0.922608,0.930054,31506089.73518,0
+CIG.US,D,20081113,000000,0.970423,1.09302,0.918862,1.0883,49570564.540074,0
+CIG.US,D,20081114,000000,1.01337,1.08642,1.01337,1.02279,27918091.984409,0
+CIG.US,D,20081117,000000,1.03212,1.10609,1.02087,1.03968,25834066.243107,0
+CIG.US,D,20081118,000000,1.07135,1.09114,1.01904,1.0585,34895567.97896,0
+CIG.US,D,20081119,000000,1.04623,1.05925,1.00778,1.00778,30059366.608459,0
+CIG.US,D,20081120,000000,0.967477,1.02735,0.896292,0.911246,39127869.845175,0
+CIG.US,D,20081121,000000,0.989069,1.05175,0.9544,1.03866,40903243.758169,0
+CIG.US,D,20081124,000000,1.04906,1.08449,1.03678,1.05555,30967757.710059,0
+CIG.US,D,20081125,000000,1.09676,1.09955,1.02649,1.05646,33565254.831535,0
+CIG.US,D,20081126,000000,1.02552,1.11638,1.02087,1.10797,19608452.192591,0
+CIG.US,D,20081128,000000,1.07618,1.09205,1.00125,1.02843,26722947.167243,0
+CIG.US,D,20081201,000000,0.983508,0.989069,0.922608,0.925338,31694969.819057,0
+CIG.US,D,20081202,000000,0.965546,1.01233,0.942177,1.00408,18678470.798032,0
+CIG.US,D,20081203,000000,0.9806,1.01904,0.941369,0.982438,25797217.416826,0
+CIG.US,D,20081204,000000,0.974015,0.978738,0.896292,0.921592,24585761.882359,0
+CIG.US,D,20081205,000000,0.893515,0.970423,0.872977,0.961892,29757121.16277,0
+CIG.US,D,20081208,000000,0.956269,0.964746,0.921592,0.945015,31522413.511504,0
+CIG.US,D,20081209,000000,0.9357,0.9544,0.901,0.913169,31516656.348792,0
+CIG.US,D,20081210,000000,0.912262,0.933823,0.881346,0.899069,17083027.80834,0
+CIG.US,D,20081211,000000,0.909477,0.941369,0.883154,0.898169,30548305.684786,0
+CIG.US,D,20081212,000000,0.878562,0.941369,0.876623,0.9357,20398612.514243,0
+CIG.US,D,20081215,000000,0.933823,0.936654,0.883154,0.901,9813740.5259243,0
+CIG.US,D,20081216,000000,0.915108,0.974015,0.883154,0.969354,27047133.633888,0
+CIG.US,D,20081217,000000,0.911246,0.924385,0.872977,0.883154,25752773.837013,0
+CIG.US,D,20081218,000000,0.902885,0.913169,0.8429,0.849438,34450884.059428,0
+CIG.US,D,20081219,000000,0.870038,0.876623,0.837277,0.844785,59618768.595669,0
+CIG.US,D,20081222,000000,0.854162,0.854162,0.821454,0.8391,17751384.775,0
+CIG.US,D,20081223,000000,0.849438,0.8598,0.827038,0.837277,18521085.341802,0
+CIG.US,D,20081224,000000,0.832669,0.8391,0.821454,0.8354,4956950.6759369,0
+CIG.US,D,20081226,000000,0.8429,0.853308,0.8391,0.851315,4543559.9020112,0
+CIG.US,D,20081229,000000,0.8354,0.853308,0.829885,0.848492,9970008.5030671,0
+CIG.US,D,20081230,000000,0.881346,0.908446,0.874692,0.891677,10824755.01173,0
+CIG.US,D,20081231,000000,0.895331,0.913169,0.872008,0.892546,9419785.3064834,0
+CIG.US,D,20090102,000000,0.895331,0.938485,0.876623,0.930054,9333231.9804777,0
+CIG.US,D,20090105,000000,0.905723,0.945015,0.897315,0.924385,15418608.934988,0
+CIG.US,D,20090106,000000,0.931931,0.946946,0.914146,0.9357,19942190.400354,0
+CIG.US,D,20090107,000000,0.925338,0.933823,0.8898,0.918862,17722710.895902,0
+CIG.US,D,20090108,000000,0.908446,0.921592,0.894469,0.908446,14723869.01464,0
+CIG.US,D,20090109,000000,0.925338,0.947862,0.906638,0.933823,14682818.914728,0
+CIG.US,D,20090112,000000,0.921592,0.922608,0.901,0.914146,10673087.541148,0
+CIG.US,D,20090113,000000,0.915108,0.9357,0.910331,0.923577,10721027.207457,0
+CIG.US,D,20090114,000000,0.909477,0.925338,0.886969,0.918862,19109442.745453,0
+CIG.US,D,20090115,000000,0.906638,0.945015,0.872977,0.938485,17445305.573841,0
+CIG.US,D,20090116,000000,0.9403,0.955315,0.918862,0.9507,20476416.296139,0
+CIG.US,D,20090120,000000,0.925338,0.925338,0.844785,0.866423,20087970.118012,0
+CIG.US,D,20090121,000000,0.884238,0.933823,0.876623,0.924385,15279974.367424,0
+CIG.US,D,20090122,000000,0.876623,0.895331,0.853308,0.881346,22159261.448205,0
+CIG.US,D,20090123,000000,0.860746,0.893515,0.844785,0.892546,14604199.876804,0
+CIG.US,D,20090126,000000,0.890669,0.915108,0.883154,0.887831,10099206.995129,0
+CIG.US,D,20090127,000000,0.902038,0.902038,0.874692,0.885085,7793524.8926665,0
+CIG.US,D,20090128,000000,0.902038,0.924385,0.887831,0.916869,11975223.052277,0
+CIG.US,D,20090129,000000,0.886969,0.916869,0.886969,0.897315,18578045.060512,0
+CIG.US,D,20090130,000000,0.887831,0.899069,0.872977,0.883154,15367814.939792,0
+CIG.US,D,20090202,000000,0.8682,0.893515,0.863538,0.880423,13788884.149442,0
+CIG.US,D,20090203,000000,0.871138,0.879462,0.8598,0.872977,8419014.6899119,0
+CIG.US,D,20090204,000000,0.881346,0.902038,0.865408,0.8823,14622594.440753,0
+CIG.US,D,20090205,000000,0.870038,0.896292,0.857962,0.888792,11349927.274773,0
+CIG.US,D,20090206,000000,0.885085,0.925338,0.8823,0.923577,14234905.685845,0
+CIG.US,D,20090209,000000,0.915108,0.9515,0.909477,0.944108,18620317.111681,0
+CIG.US,D,20090210,000000,0.941369,0.972192,0.908446,0.927223,22361284.503991,0
+CIG.US,D,20090211,000000,0.9328,0.959,0.902885,0.919715,23088813.760645,0
+CIG.US,D,20090212,000000,0.909477,0.920623,0.888792,0.918862,18820694.730813,0
+CIG.US,D,20090213,000000,0.903846,0.934723,0.885085,0.927223,22728560.143408,0
+CIG.US,D,20090217,000000,0.908446,0.911246,0.883154,0.890669,23600927.002628,0
+CIG.US,D,20090218,000000,0.893515,0.910331,0.8682,0.878562,16355849.279681,0
+CIG.US,D,20090219,000000,0.886969,0.899069,0.864508,0.870038,9241438.2558784,0
+CIG.US,D,20090220,000000,0.855123,0.881346,0.849438,0.874692,14059019.327924,0
+CIG.US,D,20090223,000000,0.887831,0.887831,0.804469,0.812985,17153152.885853,0
+CIG.US,D,20090224,000000,0.824192,0.873838,0.806462,0.866423,13704313.929063,0
+CIG.US,D,20090225,000000,0.857962,0.899869,0.827038,0.876623,19611067.727951,0
+CIG.US,D,20090226,000000,0.902038,0.913169,0.878562,0.878562,18480412.087925,0
+CIG.US,D,20090227,000000,0.848492,0.912262,0.848492,0.886969,21551597.214707,0
+CIG.US,D,20090302,000000,0.890669,0.890669,0.840223,0.8429,16993303.005792,0
+CIG.US,D,20090303,000000,0.844785,0.856031,0.818515,0.836415,16144462.905797,0
+CIG.US,D,20090304,000000,0.8429,0.887831,0.8429,0.870038,14874648.47179,0
+CIG.US,D,20090305,000000,0.866423,0.874692,0.844785,0.853308,24113230.533205,0
+CIG.US,D,20090306,000000,0.864508,0.881346,0.8598,0.880423,17891646.123472,0
+CIG.US,D,20090309,000000,0.862623,0.893515,0.857962,0.879462,12790180.589347,0
+CIG.US,D,20090310,000000,0.901,0.922608,0.898169,0.919715,20956857.680907,0
+CIG.US,D,20090311,000000,0.924385,0.931931,0.872977,0.876623,26352477.664391,0
+CIG.US,D,20090312,000000,0.885085,0.902885,0.869123,0.898169,21683467.209361,0
+CIG.US,D,20090313,000000,0.901,0.905723,0.883154,0.902038,16279890.550904,0
+CIG.US,D,20090316,000000,0.910331,0.9292,0.892546,0.898169,15604901.467121,0
+CIG.US,D,20090317,000000,0.895331,0.919715,0.8898,0.919715,16563845.904815,0
+CIG.US,D,20090318,000000,0.919715,0.970423,0.902038,0.970423,20890458.155544,0
+CIG.US,D,20090319,000000,0.984523,0.988177,0.959,0.974015,16098413.066393,0
+CIG.US,D,20090320,000000,0.962869,0.965546,0.916085,0.919715,21240327.985463,0
+CIG.US,D,20090323,000000,0.9357,0.990969,0.930915,0.986246,18273947.099405,0
+CIG.US,D,20090324,000000,0.978738,0.982438,0.952515,0.959,22070359.363984,0
+CIG.US,D,20090325,000000,0.975031,0.985323,0.958254,0.975031,29367564.967851,0
+CIG.US,D,20090326,000000,0.9806,1.02279,0.975877,1.01814,19716241.352414,0
+CIG.US,D,20090327,000000,0.9806,0.996469,0.942177,0.945015,17774930.18997,0
+CIG.US,D,20090330,000000,0.938485,0.952515,0.916869,0.9507,19041686.947474,0
+CIG.US,D,20090331,000000,0.962869,0.9871,0.957192,0.960085,29287826.585264,0
+CIG.US,D,20090401,000000,0.960085,1.02735,0.9544,1.02552,30935714.603528,0
+CIG.US,D,20090402,000000,1.05555,1.06311,1.04246,1.04713,19944289.171595,0
+CIG.US,D,20090403,000000,1.07618,1.09484,1.0668,1.08926,24597242.627444,0
+CIG.US,D,20090406,000000,1.05078,1.06311,1.03769,1.04054,18355633.141705,0
+CIG.US,D,20090407,000000,1.02843,1.02843,0.997562,1.01233,19096536.701497,0
+CIG.US,D,20090408,000000,1.03678,1.05078,1.0303,1.0443,16521687.653687,0
+CIG.US,D,20090409,000000,1.07618,1.08278,1.05452,1.06311,17079330.239806,0
+CIG.US,D,20090413,000000,1.06021,1.06584,1.0443,1.05646,14873398.536918,0
+CIG.US,D,20090414,000000,1.02933,1.03122,0.993692,0.996469,32594432.2814,0
+CIG.US,D,20090415,000000,0.976908,0.9984,0.975877,0.997562,13840763.908961,0
+CIG.US,D,20090416,000000,1.01625,1.03122,1.00591,1.02552,36055820.95743,0
+CIG.US,D,20090417,000000,1.02279,1.03769,1.01904,1.02188,27047626.145541,0
+CIG.US,D,20090420,000000,0.994708,1.00216,0.9806,0.985323,18678386.847182,0
+CIG.US,D,20090421,000000,0.9871,1.05368,0.978738,1.0303,19941938.547805,0
+CIG.US,D,20090422,000000,1.01068,1.02735,1.00778,1.01529,19356629.492784,0
+CIG.US,D,20090423,000000,1.02279,1.02933,0.988177,0.991815,29976865.310131,0
+CIG.US,D,20090424,000000,0.9806,0.989931,0.961892,0.972192,42754373.052326,0
+CIG.US,D,20090427,000000,0.961892,0.997562,0.958254,0.9806,42190214.014698,0
+CIG.US,D,20090428,000000,0.981631,1.01625,0.981631,1.01233,17590096.537047,0
+CIG.US,D,20090429,000000,1.02382,1.05452,1.02382,1.05078,20937349.369019,0
+CIG.US,D,20090430,000000,1.00495,1.01068,0.975877,0.977808,22447425.538047,0
+CIG.US,D,20090501,000000,0.986246,1.01625,0.965546,1.01529,25696364.462761,0
+CIG.US,D,20090504,000000,1.01625,1.0443,1.01529,1.04246,13464568.958161,0
+CIG.US,D,20090505,000000,1.02735,1.03212,0.995715,1.00778,18884812.658639,0
+CIG.US,D,20090506,000000,1.03678,1.03678,0.995715,1.00302,43561241.458638,0
+CIG.US,D,20090507,000000,1.01427,1.01985,0.9871,0.993692,31681297.024008,0
+CIG.US,D,20090508,000000,1.02456,1.03122,0.9984,1.00875,36343904.827568,0
+CIG.US,D,20090511,000000,0.999323,1.01427,0.978738,1.00972,20910337.716745,0
+CIG.US,D,20090512,000000,1.03122,1.05285,1.02735,1.04798,38235643.946073,0
+CIG.US,D,20090513,000000,1.01985,1.03598,1.00875,1.02382,25705571.072609,0
+CIG.US,D,20090514,000000,1.03122,1.04997,1.01904,1.04623,17894720.590145,0
+CIG.US,D,20090515,000000,1.04054,1.0585,1.03212,1.03495,20501301.193554,0
+CIG.US,D,20090518,000000,1.05452,1.06584,1.04906,1.06385,12735515.527193,0
+CIG.US,D,20090519,000000,1.07897,1.07897,1.03968,1.04246,21258776.651072,0
+CIG.US,D,20090520,000000,1.06202,1.06493,1.02735,1.0303,25688256.676258,0
+CIG.US,D,20090521,000000,1.02456,1.02456,0.995715,1.00302,21487593.08692,0
+CIG.US,D,20090522,000000,1.02087,1.03769,1.00778,1.02649,22412572.876415,0
+CIG.US,D,20090526,000000,1.01904,1.0443,1.01904,1.0303,30767980.805895,0
+CIG.US,D,20090527,000000,1.04145,1.04798,1.02188,1.02843,25346296.881952,0
+CIG.US,D,20090528,000000,1.04327,1.05368,1.02933,1.05285,18691042.904163,0
+CIG.US,D,20090529,000000,1.06584,1.09676,1.05285,1.07426,32418932.097386,0
+CIG.US,D,20090601,000000,1.09955,1.11741,1.08278,1.10148,22122783.871238,0
+CIG.US,D,20090602,000000,1.09865,1.10889,1.08278,1.09955,34469968.885918,0
+CIG.US,D,20090603,000000,1.07248,1.09768,1.07248,1.09484,44394354.766128,0
+CIG.US,D,20090604,000000,1.09017,1.14543,1.09017,1.14082,40530171.778976,0
+CIG.US,D,20090605,000000,1.15102,1.1671,1.13515,1.1671,53623704.099656,0
+CIG.US,D,20090608,000000,1.14838,1.16325,1.13332,1.14737,19804100.580525,0
+CIG.US,D,20090609,000000,1.15665,1.16325,1.12576,1.13895,20162938.226763,0
+CIG.US,D,20090610,000000,1.15015,1.15665,1.13048,1.15299,25484453.86246,0
+CIG.US,D,20090611,000000,1.15482,1.21008,1.13708,1.19036,25157674.247348,0
+CIG.US,D,20090612,000000,1.18109,1.22311,1.17078,1.21571,46065090.474525,0
+CIG.US,D,20090615,000000,1.17921,1.18194,1.15015,1.16512,28315358.598477,0
+CIG.US,D,20090616,000000,1.17545,1.17545,1.11928,1.12002,18885601.796626,0
+CIG.US,D,20090617,000000,1.11741,1.136,1.10148,1.12223,26925537.357658,0
+CIG.US,D,20090618,000000,1.12672,1.13895,1.11086,1.12002,23430978.768139,0
+CIG.US,D,20090619,000000,1.14737,1.14737,1.11741,1.1211,18445839.262459,0
+CIG.US,D,20090622,000000,1.12002,1.12672,1.06584,1.06959,31926155.534442,0
+CIG.US,D,20090623,000000,1.08368,1.09114,1.06202,1.06584,24804026.629193,0
+CIG.US,D,20090624,000000,1.10889,1.13895,1.05925,1.07426,17351827.235524,0
+CIG.US,D,20090625,000000,1.07135,1.09392,1.06584,1.09392,21085196.143152,0
+CIG.US,D,20090626,000000,1.10235,1.1211,1.09017,1.11741,24883373.241148,0
+CIG.US,D,20090629,000000,1.1211,1.13332,1.10797,1.11172,21206784.957085,0
+CIG.US,D,20090630,000000,1.12479,1.13332,1.08449,1.09114,21180258.354165,0
+CIG.US,D,20090701,000000,1.12282,1.136,1.1099,1.11638,15895347.154499,0
+CIG.US,D,20090702,000000,1.10705,1.10797,1.08368,1.09302,20217814.098828,0
+CIG.US,D,20090706,000000,1.07698,1.09017,1.06385,1.09017,23556739.006514,0
+CIG.US,D,20090707,000000,1.07897,1.08368,1.05555,1.05742,21435771.16021,0
+CIG.US,D,20090708,000000,1.05368,1.07426,1.03866,1.06202,40822775.935977,0
+CIG.US,D,20090709,000000,1.05078,1.09017,1.05078,1.07698,14801590.711262,0
+CIG.US,D,20090710,000000,1.07055,1.07055,1.03866,1.06385,18365235.253332,0
+CIG.US,D,20090713,000000,1.05925,1.08084,1.03968,1.07799,35829894.296383,0
+CIG.US,D,20090714,000000,1.07897,1.07897,1.05078,1.05925,21777307.469119,0
+CIG.US,D,20090715,000000,1.07618,1.09392,1.07055,1.09392,24960559.517905,0
+CIG.US,D,20090716,000000,1.08737,1.10428,1.07698,1.09591,22286661.526511,0
+CIG.US,D,20090717,000000,1.10235,1.10428,1.08642,1.09302,18764423.409069,0
+CIG.US,D,20090720,000000,1.10797,1.11741,1.10046,1.11086,22155912.742092,0
+CIG.US,D,20090721,000000,1.12223,1.12223,1.09302,1.10705,14766437.692144,0
+CIG.US,D,20090722,000000,1.10046,1.11086,1.09205,1.09302,17065424.247953,0
+CIG.US,D,20090723,000000,1.10797,1.11827,1.09591,1.11451,20840152.940849,0
+CIG.US,D,20090724,000000,1.10797,1.11548,1.09591,1.10235,17416197.0159,0
+CIG.US,D,20090727,000000,1.10889,1.11638,1.10046,1.11172,13227185.804496,0
+CIG.US,D,20090728,000000,1.10797,1.13895,1.09591,1.13708,17345706.285796,0
+CIG.US,D,20090729,000000,1.12947,1.15665,1.12764,1.15102,39406312.426624,0
+CIG.US,D,20090730,000000,1.16325,1.19319,1.16233,1.18382,53423858.169237,0
+CIG.US,D,20090731,000000,1.17722,1.18194,1.15579,1.15954,26616133.702852,0
+CIG.US,D,20090803,000000,1.19796,1.20815,1.18484,1.20724,22400284.337598,0
+CIG.US,D,20090804,000000,1.22231,1.24288,1.21855,1.24193,35035012.20583,0
+CIG.US,D,20090805,000000,1.23068,1.24472,1.21293,1.24193,20111093.913158,0
+CIG.US,D,20090806,000000,1.27655,1.27655,1.24091,1.25769,19664544.41919,0
+CIG.US,D,20090807,000000,1.27286,1.28598,1.24943,1.25769,20494980.627362,0
+CIG.US,D,20090810,000000,1.25608,1.26068,1.22418,1.24005,23023173.524077,0
+CIG.US,D,20090811,000000,1.23068,1.23635,1.21196,1.23162,17173108.935606,0
+CIG.US,D,20090812,000000,1.23068,1.24005,1.22139,1.23068,13599032.101284,0
+CIG.US,D,20090813,000000,1.23635,1.24091,1.21658,1.2334,21414817.028132,0
+CIG.US,D,20090814,000000,1.26068,1.26438,1.20815,1.22231,18709569.923898,0
+CIG.US,D,20090817,000000,1.17455,1.19319,1.16146,1.17632,16605312.027825,0
+CIG.US,D,20090818,000000,1.17455,1.2007,1.17455,1.19598,21577847.712609,0
+CIG.US,D,20090819,000000,1.17455,1.20537,1.17165,1.2007,12207451.623772,0
+CIG.US,D,20090820,000000,1.20537,1.20916,1.19143,1.19979,21463536.504555,0
+CIG.US,D,20090821,000000,1.21196,1.22595,1.20348,1.20916,12486537.828402,0
+CIG.US,D,20090824,000000,1.21759,1.2334,1.21008,1.21855,21689733.673897,0
+CIG.US,D,20090825,000000,1.19222,1.22692,1.19222,1.20258,21671251.427949,0
+CIG.US,D,20090826,000000,1.19319,1.19979,1.18672,1.19979,13397094.861922,0
+CIG.US,D,20090827,000000,1.19695,1.21384,1.18018,1.20916,23092572.893134,0
+CIG.US,D,20090828,000000,1.21658,1.21658,1.18569,1.19422,12835127.874258,0
+CIG.US,D,20090831,000000,1.18767,1.2007,1.17545,1.18672,15433904.779798,0
+CIG.US,D,20090901,000000,1.18569,1.19508,1.16051,1.16325,28178576.546327,0
+CIG.US,D,20090902,000000,1.15761,1.16801,1.1464,1.15665,13842566.053867,0
+CIG.US,D,20090903,000000,1.17828,1.17828,1.15387,1.17165,10546674.351721,0
+CIG.US,D,20090904,000000,1.17632,1.18382,1.16051,1.18109,9519151.3977227,0
+CIG.US,D,20090908,000000,1.17165,1.20537,1.17165,1.20172,21081375.446704,0
+CIG.US,D,20090909,000000,1.21196,1.23255,1.21008,1.22799,20389310.7601,0
+CIG.US,D,20090910,000000,1.23442,1.25125,1.21475,1.24744,12526873.413305,0
+CIG.US,D,20090911,000000,1.25608,1.26262,1.23442,1.23715,19203881.854604,0
+CIG.US,D,20090914,000000,1.22139,1.24005,1.22139,1.22418,18260613.838904,0
+CIG.US,D,20090915,000000,1.22982,1.23068,1.20724,1.22418,14927091.634789,0
+CIG.US,D,20090916,000000,1.24091,1.25698,1.22231,1.25505,25549969.10554,0
+CIG.US,D,20090917,000000,1.25312,1.26262,1.23914,1.24288,26033063.337156,0
+CIG.US,D,20090918,000000,1.24943,1.25392,1.23635,1.24091,25699293.414628,0
+CIG.US,D,20090921,000000,1.23068,1.23068,1.21759,1.22418,11843392.234685,0
+CIG.US,D,20090922,000000,1.22982,1.22982,1.21658,1.21759,25127293.367641,0
+CIG.US,D,20090923,000000,1.21759,1.24091,1.21658,1.21855,33967953.998361,0
+CIG.US,D,20090924,000000,1.22692,1.22799,1.18944,1.19036,16567591.978284,0
+CIG.US,D,20090925,000000,1.20451,1.22038,1.19319,1.21855,14242524.691846,0
+CIG.US,D,20090928,000000,1.21946,1.23068,1.21571,1.22139,12463397.243085,0
+CIG.US,D,20090929,000000,1.21946,1.22418,1.20632,1.22038,27064326.767901,0
+CIG.US,D,20090930,000000,1.23539,1.24857,1.21384,1.23442,24402318.082392,0
+CIG.US,D,20091001,000000,1.23442,1.24005,1.21293,1.21293,15966492.701228,0
+CIG.US,D,20091002,000000,1.19508,1.23068,1.19319,1.21855,21879447.669547,0
+CIG.US,D,20091005,000000,1.23715,1.25125,1.21571,1.25125,18088016.488714,0
+CIG.US,D,20091006,000000,1.25875,1.27376,1.24193,1.25698,21240622.746225,0
+CIG.US,D,20091007,000000,1.24744,1.25505,1.23635,1.25392,13374332.988216,0
+CIG.US,D,20091008,000000,1.25312,1.26626,1.24472,1.26158,17723705.247078,0
+CIG.US,D,20091009,000000,1.27006,1.27939,1.25226,1.27848,17577716.585082,0
+CIG.US,D,20091012,000000,1.27468,1.31027,1.27468,1.30833,11109445.401968,0
+CIG.US,D,20091013,000000,1.28497,1.30752,1.28314,1.30474,31653873.079784,0
+CIG.US,D,20091014,000000,1.32153,1.36377,1.31595,1.36275,42366225.366109,0
+CIG.US,D,20091015,000000,1.34495,1.37212,1.33745,1.37212,31273415.291394,0
+CIG.US,D,20091016,000000,1.34024,1.37688,1.33369,1.37391,21303011.286546,0
+CIG.US,D,20091019,000000,1.36086,1.39555,1.35433,1.37872,19770768.36206,0
+CIG.US,D,20091020,000000,1.32528,1.35229,1.31595,1.34773,57068910.783018,0
+CIG.US,D,20091021,000000,1.33095,1.37036,1.32721,1.35535,19316514.045665,0
+CIG.US,D,20091022,000000,1.35062,1.36462,1.34024,1.35712,18905177.269194,0
+CIG.US,D,20091023,000000,1.36564,1.36745,1.32807,1.33369,15610352.675625,0
+CIG.US,D,20091026,000000,1.33932,1.36462,1.31595,1.33369,23651898.227397,0
+CIG.US,D,20091027,000000,1.33369,1.34024,1.30656,1.31595,30202060.666,0
+CIG.US,D,20091028,000000,1.31595,1.32807,1.26068,1.26626,46738296.069145,0
+CIG.US,D,20091029,000000,1.28497,1.33369,1.2691,1.32436,23532527.581471,0
+CIG.US,D,20091030,000000,1.32061,1.32061,1.2691,1.28224,43778037.998389,0
+CIG.US,D,20091102,000000,1.28877,1.31488,1.25608,1.27939,22400797.370568,0
+CIG.US,D,20091103,000000,1.27006,1.30474,1.25608,1.29168,21106269.671994,0
+CIG.US,D,20091104,000000,1.30555,1.32618,1.29065,1.29349,17509111.950735,0
+CIG.US,D,20091105,000000,1.299,1.32335,1.29428,1.32153,14490903.541242,0
+CIG.US,D,20091106,000000,1.30555,1.33369,1.29725,1.32807,20904826.809858,0
+CIG.US,D,20091109,000000,1.35229,1.40493,1.3458,1.40396,19071252.571152,0
+CIG.US,D,20091110,000000,1.38151,1.40027,1.35893,1.37872,23952615.767624,0
+CIG.US,D,20091111,000000,1.41436,1.41436,1.36178,1.37212,15259680.648699,0
+CIG.US,D,20091112,000000,1.37486,1.39088,1.31595,1.32436,29879415.163838,0
+CIG.US,D,20091113,000000,1.32153,1.38049,1.31488,1.36178,22093748.070701,0
+CIG.US,D,20091116,000000,1.38708,1.4105,1.38424,1.3993,19585313.472849,0
+CIG.US,D,20091117,000000,1.3889,1.44423,1.38526,1.43945,20655625.242135,0
+CIG.US,D,20091118,000000,1.43307,1.44894,1.4105,1.42459,27942758.609615,0
+CIG.US,D,20091119,000000,1.41892,1.42535,1.3889,1.40118,19657966.403723,0
+CIG.US,D,20091120,000000,1.40493,1.41334,1.36462,1.37688,15238737.710069,0
+CIG.US,D,20091123,000000,1.41619,1.41619,1.37391,1.38338,26418420.124016,0
+CIG.US,D,20091124,000000,1.38805,1.44525,1.37315,1.44423,22056046.676903,0
+CIG.US,D,20091125,000000,1.43307,1.45081,1.42459,1.44797,17915271.758143,0
+CIG.US,D,20091127,000000,1.38805,1.49289,1.38805,1.46867,18711778.764032,0
+CIG.US,D,20091130,000000,1.47986,1.49665,1.43023,1.46018,53591078.933901,0
+CIG.US,D,20091201,000000,1.48835,1.50039,1.47691,1.48732,27294475.223898,0
+CIG.US,D,20091202,000000,1.49745,1.5651,1.49289,1.55288,36271078.39827,0
+CIG.US,D,20091203,000000,1.58938,1.59045,1.55663,1.55759,32191563.347299,0
+CIG.US,D,20091204,000000,1.60257,1.6053,1.53781,1.56038,32161943.621963,0
+CIG.US,D,20091207,000000,1.55385,1.58381,1.53428,1.56322,22125483.35745,0
+CIG.US,D,20091208,000000,1.55475,1.55958,1.51535,1.54822,29255714.452479,0
+CIG.US,D,20091209,000000,1.55385,1.59318,1.54548,1.58938,26860525.819676,0
+CIG.US,D,20091210,000000,1.61098,1.66342,1.58381,1.60337,36038023.3773,0
+CIG.US,D,20091211,000000,1.59505,1.60155,1.57437,1.59045,32495359.085348,0
+CIG.US,D,20091214,000000,1.60814,1.60915,1.56214,1.57437,42181057.775362,0
+CIG.US,D,20091215,000000,1.54634,1.5518,1.507,1.51364,37545428.043735,0
+CIG.US,D,20091216,000000,1.51063,1.52945,1.46947,1.47515,40716072.540476,0
+CIG.US,D,20091217,000000,1.47413,1.47413,1.42535,1.43773,30344096.175763,0
+CIG.US,D,20091218,000000,1.40493,1.4432,1.3993,1.40396,42639565.601473,0
+CIG.US,D,20091221,000000,1.42176,1.44423,1.39174,1.40118,32328323.012555,0
+CIG.US,D,20091222,000000,1.42738,1.42738,1.39174,1.40209,24745550.198465,0
+CIG.US,D,20091223,000000,1.42262,1.42262,1.3889,1.39463,32313622.285992,0
+CIG.US,D,20091224,000000,1.41334,1.41992,1.39555,1.41619,4672514.0038216,0
+CIG.US,D,20091228,000000,1.44973,1.44973,1.42091,1.44525,20008802.601202,0
+CIG.US,D,20091229,000000,1.45822,1.47884,1.45735,1.46765,16916280.899584,0
+CIG.US,D,20091230,000000,1.46867,1.49097,1.46491,1.48443,13127696.585344,0
+CIG.US,D,20091231,000000,1.49665,1.49665,1.46293,1.46668,8505273.2551565,0
+CIG.US,D,20100104,000000,1.50404,1.51824,1.48635,1.49665,20402297.023757,0
+CIG.US,D,20100105,000000,1.50507,1.52382,1.50244,1.52194,27469216.119116,0
+CIG.US,D,20100106,000000,1.50978,1.51063,1.47691,1.50507,23940025.005749,0
+CIG.US,D,20100107,000000,1.49395,1.49395,1.45552,1.46947,12316583.997189,0
+CIG.US,D,20100108,000000,1.46207,1.48925,1.45552,1.4827,18759880.735315,0
+CIG.US,D,20100111,000000,1.4827,1.4901,1.45645,1.47235,25678639.640035,0
+CIG.US,D,20100112,000000,1.4432,1.47515,1.42915,1.46765,27908469.351463,0
+CIG.US,D,20100113,000000,1.46765,1.47413,1.43307,1.45462,23203503.68031,0
+CIG.US,D,20100114,000000,1.44423,1.47413,1.40954,1.4105,28799234.505781,0
+CIG.US,D,20100115,000000,1.40856,1.41334,1.37486,1.38338,23225485.743901,0
+CIG.US,D,20100119,000000,1.35893,1.39555,1.34876,1.39367,23048937.107053,0
+CIG.US,D,20100120,000000,1.36275,1.37775,1.3458,1.37112,35835703.695181,0
+CIG.US,D,20100121,000000,1.36638,1.37486,1.33369,1.34495,34093462.384187,0
+CIG.US,D,20100122,000000,1.32807,1.34876,1.30656,1.3093,30757214.575819,0
+CIG.US,D,20100125,000000,1.33455,1.33455,1.28497,1.30474,20877307.721337,0
+CIG.US,D,20100126,000000,1.29521,1.37391,1.29349,1.35535,32951109.592441,0
+CIG.US,D,20100127,000000,1.34495,1.35712,1.32243,1.35062,41235345.85715,0
+CIG.US,D,20100128,000000,1.35985,1.35985,1.30752,1.3458,25501492.153794,0
+CIG.US,D,20100129,000000,1.38338,1.38338,1.34024,1.35336,30182127.003139,0
+CIG.US,D,20100201,000000,1.36178,1.3993,1.35535,1.38708,29927612.279419,0
+CIG.US,D,20100202,000000,1.38606,1.38606,1.35165,1.36933,20655351.002693,0
+CIG.US,D,20100203,000000,1.35336,1.35893,1.32902,1.33745,19560428.575433,0
+CIG.US,D,20100204,000000,1.30752,1.3122,1.26262,1.26438,33494109.284804,0
+CIG.US,D,20100205,000000,1.28314,1.32061,1.24943,1.31772,42091827.350039,0
+CIG.US,D,20100208,000000,1.30088,1.32153,1.28968,1.29428,31426547.237909,0
+CIG.US,D,20100209,000000,1.33745,1.36086,1.32153,1.33369,28551191.459783,0
+CIG.US,D,20100210,000000,1.33745,1.34495,1.31123,1.32902,23312529.715984,0
+CIG.US,D,20100211,000000,1.33181,1.38242,1.32061,1.37775,26508458.34307,0
+CIG.US,D,20100212,000000,1.34024,1.36462,1.33181,1.34495,20904328.701483,0
+CIG.US,D,20100216,000000,1.35062,1.37391,1.34312,1.35433,17788226.138983,0
+CIG.US,D,20100217,000000,1.38049,1.38049,1.34495,1.36377,19974990.930105,0
+CIG.US,D,20100218,000000,1.36275,1.38338,1.35893,1.37872,16987254.813467,0
+CIG.US,D,20100219,000000,1.37872,1.3889,1.35814,1.36933,23113681.867889,0
+CIG.US,D,20100222,000000,1.37872,1.37872,1.34024,1.34404,13750895.457181,0
+CIG.US,D,20100223,000000,1.33455,1.34024,1.3019,1.30372,19823857.013813,0
+CIG.US,D,20100224,000000,1.30833,1.31772,1.29428,1.30474,20201617.181566,0
+CIG.US,D,20100225,000000,1.27939,1.34404,1.27286,1.34312,30529536.140377,0
+CIG.US,D,20100226,000000,1.34677,1.34677,1.31488,1.32902,38315408.446702,0
+CIG.US,D,20100301,000000,1.33932,1.35893,1.33369,1.35893,12301323.598294,0
+CIG.US,D,20100302,000000,1.36933,1.37963,1.34876,1.35535,12673192.281975,0
+CIG.US,D,20100303,000000,1.36745,1.39829,1.36178,1.38338,23066098.526298,0
+CIG.US,D,20100304,000000,1.40027,1.40396,1.36462,1.38805,17207965.328388,0
+CIG.US,D,20100305,000000,1.40682,1.4105,1.39088,1.40856,12712718.207572,0
+CIG.US,D,20100308,000000,1.40396,1.40782,1.38424,1.38606,17917128.004709,0
+CIG.US,D,20100309,000000,1.37391,1.40493,1.37212,1.39088,23717105.650694,0
+CIG.US,D,20100310,000000,1.40027,1.41992,1.39463,1.40782,16426690.737779,0
+CIG.US,D,20100311,000000,1.40312,1.40782,1.3889,1.40782,9651965.3730433,0
+CIG.US,D,20100312,000000,1.40493,1.40782,1.39555,1.40118,8766227.9418331,0
+CIG.US,D,20100315,000000,1.39829,1.39829,1.37963,1.38338,6471039.6955789,0
+CIG.US,D,20100316,000000,1.3889,1.40118,1.37582,1.39088,13467997.883976,0
+CIG.US,D,20100317,000000,1.39738,1.40396,1.3889,1.40027,11667830.486714,0
+CIG.US,D,20100318,000000,1.38997,1.39367,1.34024,1.34961,30572153.322815,0
+CIG.US,D,20100319,000000,1.35893,1.36275,1.3093,1.32335,35018201.514578,0
+CIG.US,D,20100322,000000,1.3122,1.33095,1.29725,1.32902,33248952.282462,0
+CIG.US,D,20100323,000000,1.33647,1.36638,1.33647,1.36462,19514981.316573,0
+CIG.US,D,20100324,000000,1.35626,1.37212,1.35229,1.36462,40600166.266278,0
+CIG.US,D,20100325,000000,1.36564,1.36564,1.33846,1.34222,32908315.18043,0
+CIG.US,D,20100326,000000,1.33932,1.34312,1.33181,1.34222,20789621.991648,0
+CIG.US,D,20100329,000000,1.35229,1.36564,1.34773,1.36564,15994144.245533,0
+CIG.US,D,20100330,000000,1.37036,1.37391,1.36275,1.37315,32154490.652088,0
+CIG.US,D,20100331,000000,1.36462,1.37963,1.34312,1.35165,28266905.899197,0
+CIG.US,D,20100401,000000,1.36462,1.37688,1.35814,1.37036,25413394.132155,0
+CIG.US,D,20100405,000000,1.37688,1.39829,1.37486,1.39367,17774510.435721,0
+CIG.US,D,20100406,000000,1.38049,1.3889,1.37212,1.3889,23111111.106315,0
+CIG.US,D,20100407,000000,1.38997,1.38997,1.35985,1.36836,41863078.074868,0
+CIG.US,D,20100408,000000,1.35626,1.36462,1.34404,1.35433,23375694.335271,0
+CIG.US,D,20100409,000000,1.35433,1.36933,1.35229,1.35985,17446756.990752,0
+CIG.US,D,20100412,000000,1.36836,1.37212,1.35336,1.35535,14748688.61695,0
+CIG.US,D,20100413,000000,1.35433,1.37391,1.34876,1.37391,15808541.975943,0
+CIG.US,D,20100414,000000,1.38338,1.40118,1.37212,1.39829,16333615.363542,0
+CIG.US,D,20100415,000000,1.3889,1.41516,1.3889,1.40578,25849658.714253,0
+CIG.US,D,20100416,000000,1.40118,1.40118,1.36178,1.39646,29508279.650911,0
+CIG.US,D,20100419,000000,1.38526,1.40312,1.37212,1.38606,20178323.619145,0
+CIG.US,D,20100420,000000,1.39555,1.40682,1.3889,1.3993,12935044.309956,0
+CIG.US,D,20100421,000000,1.40493,1.42176,1.38805,1.40118,16753543.110294,0
+CIG.US,D,20100422,000000,1.39555,1.41516,1.37872,1.41238,23876722.333951,0
+CIG.US,D,20100423,000000,1.40578,1.45462,1.40209,1.45172,34497321.938315,0
+CIG.US,D,20100426,000000,1.46018,1.49198,1.46018,1.46293,26315278.110117,0
+CIG.US,D,20100427,000000,1.45081,1.47691,1.43307,1.43945,40585497.254481,0
+CIG.US,D,20100428,000000,1.45645,1.48732,1.44148,1.47616,36146448.698006,0
+CIG.US,D,20100429,000000,1.49745,1.51455,1.48835,1.50244,25671425.463687,0
+CIG.US,D,20100430,000000,1.43205,1.4432,1.41705,1.44245,30718246.456978,0
+CIG.US,D,20100503,000000,1.44525,1.49745,1.44525,1.48443,36885813.158888,0
+CIG.US,D,20100504,000000,1.45645,1.46491,1.41705,1.42535,34923585.175857,0
+CIG.US,D,20100505,000000,1.39829,1.42091,1.37315,1.40209,36699043.039699,0
+CIG.US,D,20100506,000000,1.38606,1.39738,1.2334,1.31874,41486093.986081,0
+CIG.US,D,20100507,000000,1.30276,1.35229,1.26723,1.30833,39471510.522049,0
+CIG.US,D,20100510,000000,1.39829,1.42915,1.37775,1.4237,25850199.730839,0
+CIG.US,D,20100511,000000,1.40578,1.43677,1.39738,1.40578,20211077.509536,0
+CIG.US,D,20100512,000000,1.41705,1.43677,1.40682,1.4237,14658351.905987,0
+CIG.US,D,20100513,000000,1.41147,1.41334,1.38338,1.38708,25435840.723779,0
+CIG.US,D,20100514,000000,1.38338,1.38424,1.33279,1.35535,18013369.258765,0
+CIG.US,D,20100517,000000,1.35893,1.36933,1.3131,1.36836,22444992.82898,0
+CIG.US,D,20100518,000000,1.39174,1.39367,1.33745,1.35433,37582913.030897,0
+CIG.US,D,20100519,000000,1.35336,1.36377,1.3131,1.33279,26830167.326864,0
+CIG.US,D,20100520,000000,1.2869,1.30656,1.25392,1.26438,33184207.521623,0
+CIG.US,D,20100521,000000,1.23255,1.28787,1.22692,1.28314,23101193.712608,0
+CIG.US,D,20100524,000000,1.2691,1.29168,1.26535,1.26814,14337469.37167,0
+CIG.US,D,20100525,000000,1.23914,1.27655,1.21946,1.2691,38019500.357374,0
+CIG.US,D,20100526,000000,1.28877,1.32153,1.26626,1.28405,32790498.558008,0
+CIG.US,D,20100527,000000,1.30656,1.3131,1.28968,1.30555,17827082.323357,0
+CIG.US,D,20100528,000000,1.29622,1.30008,1.2757,1.28314,20889312.69284,0
+CIG.US,D,20100601,000000,1.24744,1.26352,1.22038,1.22311,35667428.880959,0
+CIG.US,D,20100602,000000,1.22509,1.22799,1.18296,1.21759,44292526.116633,0
+CIG.US,D,20100603,000000,1.24091,1.24091,1.20258,1.22799,20560091.040789,0
+CIG.US,D,20100604,000000,1.2007,1.21855,1.17828,1.18944,40398798.027121,0
+CIG.US,D,20100607,000000,1.18569,1.22509,1.18569,1.19796,37840492.893418,0
+CIG.US,D,20100608,000000,1.19796,1.22038,1.18672,1.21855,26786067.012746,0
+CIG.US,D,20100609,000000,1.22692,1.23914,1.19979,1.20451,26219355.869288,0
+CIG.US,D,20100610,000000,1.23255,1.26158,1.22509,1.26158,25536801.881163,0
+CIG.US,D,20100611,000000,1.24091,1.26158,1.23255,1.25608,21689401.601646,0
+CIG.US,D,20100614,000000,1.26352,1.26723,1.24943,1.25392,22670787.034242,0
+CIG.US,D,20100615,000000,1.26626,1.29622,1.25875,1.29622,24206947.66505,0
+CIG.US,D,20100616,000000,1.27092,1.30276,1.2691,1.299,17196395.035729,0
+CIG.US,D,20100617,000000,1.30372,1.31402,1.29065,1.30372,27618193.43136,0
+CIG.US,D,20100618,000000,1.3019,1.3122,1.30008,1.3093,17351271.294342,0
+CIG.US,D,20100621,000000,1.33369,1.33455,1.3196,1.32807,24660910.951832,0
+CIG.US,D,20100622,000000,1.32436,1.34876,1.31686,1.31686,17962927.857137,0
+CIG.US,D,20100623,000000,1.31027,1.32153,1.3019,1.32061,19272555.515206,0
+CIG.US,D,20100624,000000,1.31686,1.32243,1.29805,1.31874,17348778.886894,0
+CIG.US,D,20100625,000000,1.32153,1.34495,1.30752,1.34024,18181910.850129,0
+CIG.US,D,20100628,000000,1.34773,1.35626,1.33455,1.35626,14639811.827232,0
+CIG.US,D,20100629,000000,1.31595,1.32061,1.29349,1.31123,23006834.823158,0
+CIG.US,D,20100630,000000,1.30604,1.33665,1.30099,1.30995,27745996.473743,0
+CIG.US,D,20100701,000000,1.30555,1.32988,1.29065,1.32721,19494958.10614,0
+CIG.US,D,20100702,000000,1.33181,1.35336,1.32528,1.34114,17435515.039196,0
+CIG.US,D,20100706,000000,1.36275,1.38526,1.34961,1.36377,24213771.93634,0
+CIG.US,D,20100707,000000,1.36564,1.37315,1.34961,1.36462,31071662.743903,0
+CIG.US,D,20100708,000000,1.35985,1.36564,1.31686,1.33455,38793984.257031,0
+CIG.US,D,20100709,000000,1.33455,1.35985,1.29622,1.35062,36973909.314951,0
+CIG.US,D,20100712,000000,1.35229,1.35229,1.3131,1.33279,19348605.657129,0
+CIG.US,D,20100713,000000,1.35535,1.35814,1.33455,1.34495,13010708.277973,0
+CIG.US,D,20100714,000000,1.32807,1.33558,1.29725,1.32153,21823353.577374,0
+CIG.US,D,20100715,000000,1.3131,1.32061,1.29247,1.30752,19465103.318424,0
+CIG.US,D,20100716,000000,1.30276,1.30276,1.27939,1.28497,19850549.652859,0
+CIG.US,D,20100719,000000,1.27848,1.28877,1.26814,1.27468,14589114.841905,0
+CIG.US,D,20100720,000000,1.26262,1.28877,1.26068,1.28314,12641706.982202,0
+CIG.US,D,20100721,000000,1.29065,1.29349,1.27376,1.27848,18865020.779437,0
+CIG.US,D,20100722,000000,1.29622,1.32902,1.29168,1.31595,29661874.259886,0
+CIG.US,D,20100723,000000,1.29349,1.32243,1.29247,1.32243,20462361.058331,0
+CIG.US,D,20100726,000000,1.32061,1.33455,1.3122,1.33181,17672676.1895,0
+CIG.US,D,20100727,000000,1.34024,1.34961,1.32807,1.34495,32765324.496556,0
+CIG.US,D,20100728,000000,1.34114,1.35814,1.33455,1.34773,27643731.279828,0
+CIG.US,D,20100729,000000,1.35814,1.36462,1.34876,1.36086,25159551.015232,0
+CIG.US,D,20100730,000000,1.34961,1.37486,1.34961,1.35814,26682962.310335,0
+CIG.US,D,20100802,000000,1.37872,1.38424,1.35985,1.36178,21017703.39117,0
+CIG.US,D,20100803,000000,1.36275,1.36745,1.35336,1.35626,22586121.669567,0
+CIG.US,D,20100804,000000,1.35712,1.36933,1.35165,1.35814,18251869.891517,0
+CIG.US,D,20100805,000000,1.35336,1.36275,1.34773,1.36086,17398513.235812,0
+CIG.US,D,20100806,000000,1.35165,1.36178,1.34024,1.35626,12847879.075535,0
+CIG.US,D,20100809,000000,1.35814,1.36377,1.34961,1.35626,12067563.390186,0
+CIG.US,D,20100810,000000,1.34495,1.35814,1.33455,1.34961,13427164.190698,0
+CIG.US,D,20100811,000000,1.32988,1.33558,1.31686,1.32153,15703862.728708,0
+CIG.US,D,20100812,000000,1.30833,1.32335,1.30752,1.31772,9110200.6909571,0
+CIG.US,D,20100813,000000,1.3131,1.3196,1.29622,1.30008,21001700.49365,0
+CIG.US,D,20100816,000000,1.299,1.32436,1.28314,1.31686,12801303.14414,0
+CIG.US,D,20100817,000000,1.32988,1.33095,1.31595,1.31772,9829092.3379667,0
+CIG.US,D,20100818,000000,1.32153,1.32335,1.31123,1.31402,11980273.162278,0
+CIG.US,D,20100819,000000,1.30372,1.3196,1.3019,1.30555,14125650.184516,0
+CIG.US,D,20100820,000000,1.30474,1.35165,1.28224,1.34773,15634648.051519,0
+CIG.US,D,20100823,000000,1.41334,1.41516,1.38424,1.38526,14747485.321439,0
+CIG.US,D,20100824,000000,1.36933,1.42535,1.36377,1.41334,15958453.94098,0
+CIG.US,D,20100825,000000,1.40682,1.44245,1.38805,1.43945,26232073.490224,0
+CIG.US,D,20100826,000000,1.4432,1.48443,1.43677,1.46668,31049167.647342,0
+CIG.US,D,20100827,000000,1.51257,1.5407,1.507,1.53974,26798987.981297,0
+CIG.US,D,20100830,000000,1.53781,1.55288,1.52848,1.53781,22100861.506031,0
+CIG.US,D,20100831,000000,1.51643,1.554,1.50651,1.54402,23837819.510217,0
+CIG.US,D,20100901,000000,1.54724,1.58198,1.54445,1.55958,17899600.932872,0
+CIG.US,D,20100902,000000,1.55475,1.55475,1.50886,1.51723,15506904.707518,0
+CIG.US,D,20100903,000000,1.53498,1.54349,1.52382,1.52758,16141179.494789,0
+CIG.US,D,20100907,000000,1.53498,1.53498,1.50507,1.507,8506635.1244955,0
+CIG.US,D,20100908,000000,1.5116,1.52104,1.46668,1.47042,19344132.00963,0
+CIG.US,D,20100909,000000,1.47986,1.48732,1.46293,1.48357,15265001.266992,0
+CIG.US,D,20100910,000000,1.50244,1.51916,1.4901,1.50796,10920744.413238,0
+CIG.US,D,20100913,000000,1.50978,1.52848,1.50886,1.51916,13884252.314663,0
+CIG.US,D,20100914,000000,1.52945,1.55101,1.52194,1.53229,16028972.654699,0
+CIG.US,D,20100915,000000,1.52012,1.54253,1.51063,1.5407,12282162.283252,0
+CIG.US,D,20100916,000000,1.5407,1.55561,1.52666,1.55475,12185809.094728,0
+CIG.US,D,20100917,000000,1.54349,1.55475,1.50978,1.52848,11039967.678785,0
+CIG.US,D,20100920,000000,1.53325,1.53883,1.507,1.51364,11847834.167419,0
+CIG.US,D,20100921,000000,1.51063,1.51723,1.48072,1.4958,18306663.678307,0
+CIG.US,D,20100922,000000,1.50886,1.52848,1.50039,1.52382,15979648.732159,0
+CIG.US,D,20100923,000000,1.52012,1.52194,1.50796,1.5116,12816643.762736,0
+CIG.US,D,20100924,000000,1.51257,1.51916,1.45355,1.46293,19389015.86501,0
+CIG.US,D,20100927,000000,1.47235,1.49289,1.46668,1.47616,19690932.9696,0
+CIG.US,D,20100928,000000,1.47986,1.50607,1.47235,1.49846,25223053.303493,0
+CIG.US,D,20100929,000000,1.50039,1.51824,1.49665,1.5116,21371502.120855,0
+CIG.US,D,20100930,000000,1.52012,1.53498,1.50404,1.53498,15901925.169963,0
+CIG.US,D,20101001,000000,1.54912,1.56601,1.53598,1.56038,17640209.597574,0
+CIG.US,D,20101004,000000,1.57066,1.58567,1.56124,1.58567,24467943.394364,0
+CIG.US,D,20101005,000000,1.60257,1.62963,1.60155,1.62218,25402157.777319,0
+CIG.US,D,20101006,000000,1.61195,1.62218,1.56976,1.59978,18591027.59302,0
+CIG.US,D,20101007,000000,1.58476,1.60257,1.57066,1.58749,16398061.632469,0
+CIG.US,D,20101008,000000,1.59045,1.6128,1.58665,1.60337,12533147.340137,0
+CIG.US,D,20101011,000000,1.6053,1.62122,1.59704,1.62031,12410519.401242,0
+CIG.US,D,20101012,000000,1.61195,1.62406,1.57727,1.6231,9837418.3966791,0
+CIG.US,D,20101013,000000,1.62872,1.64839,1.62406,1.64839,45442294.566766,0
+CIG.US,D,20101014,000000,1.64368,1.66342,1.63155,1.64561,28886261.687695,0
+CIG.US,D,20101015,000000,1.6521,1.68865,1.6521,1.67835,30178713.00192,0
+CIG.US,D,20101018,000000,1.68405,1.71867,1.67653,1.69519,29244826.960063,0
+CIG.US,D,20101019,000000,1.65135,1.69052,1.64464,1.67466,28425908.808465,0
+CIG.US,D,20101020,000000,1.65483,1.69155,1.65135,1.67653,10305255.960549,0
+CIG.US,D,20101021,000000,1.66988,1.67364,1.61752,1.63628,25265664.88921,0
+CIG.US,D,20101022,000000,1.64561,1.64561,1.60438,1.61559,24078801.356969,0
+CIG.US,D,20101025,000000,1.6128,1.65777,1.61098,1.63907,41023715.093013,0
+CIG.US,D,20101026,000000,1.63628,1.65021,1.62963,1.63907,17301753.35206,0
+CIG.US,D,20101027,000000,1.63907,1.65021,1.6166,1.62508,21953505.377971,0
+CIG.US,D,20101028,000000,1.64095,1.68125,1.63628,1.67364,23406886.739859,0
+CIG.US,D,20101029,000000,1.68345,1.69728,1.66861,1.67048,12060270.859712,0
+CIG.US,D,20101101,000000,1.69155,1.70274,1.67557,1.67835,16888853.224212,0
+CIG.US,D,20101102,000000,1.70072,1.74117,1.68587,1.70843,10510353.483007,0
+CIG.US,D,20101103,000000,1.70559,1.70843,1.66254,1.6924,14550896.683989,0
+CIG.US,D,20101104,000000,1.70462,1.73277,1.69331,1.72617,13726111.300785,0
+CIG.US,D,20101105,000000,1.70736,1.71105,1.66988,1.67653,16368152.743093,0
+CIG.US,D,20101108,000000,1.6521,1.68495,1.65021,1.67653,14915198.597752,0
+CIG.US,D,20101109,000000,1.67466,1.68405,1.64464,1.65585,20176176.34297,0
+CIG.US,D,20101110,000000,1.70274,1.70462,1.64936,1.67193,18629756.918333,0
+CIG.US,D,20101111,000000,1.63998,1.6531,1.59871,1.61195,23973239.693026,0
+CIG.US,D,20101112,000000,1.59505,1.61473,1.58288,1.59045,23992817.031166,0
+CIG.US,D,20101115,000000,1.71684,1.72617,1.59978,1.60053,13162513.801062,0
+CIG.US,D,20101116,000000,1.59045,1.59045,1.54253,1.55385,17709038.100853,0
+CIG.US,D,20101117,000000,1.57437,1.58567,1.56692,1.57545,14594875.735767,0
+CIG.US,D,20101118,000000,1.58846,1.59318,1.57437,1.58665,17214688.858659,0
+CIG.US,D,20101119,000000,1.58749,1.64839,1.57624,1.64181,32388232.204451,0
+CIG.US,D,20101122,000000,1.6231,1.6381,1.56322,1.58381,28414153.823938,0
+CIG.US,D,20101123,000000,1.56885,1.58476,1.55851,1.5725,18010050.401842,0
+CIG.US,D,20101124,000000,1.58288,1.64561,1.57897,1.63252,20302826.460348,0
+CIG.US,D,20101126,000000,1.61559,1.63718,1.60915,1.61473,12950183.446512,0
+CIG.US,D,20101129,000000,1.58381,1.59045,1.5651,1.58846,12440973.038352,0
+CIG.US,D,20101130,000000,1.58556,1.62508,1.5846,1.59935,21311563.079766,0
+CIG.US,D,20101201,000000,1.6231,1.62872,1.59704,1.6128,17481003.340693,0
+CIG.US,D,20101202,000000,1.59978,1.6231,1.59216,1.61939,19845417.457583,0
+CIG.US,D,20101203,000000,1.62963,1.68956,1.62963,1.66988,17820565.871848,0
+CIG.US,D,20101206,000000,1.67835,1.67835,1.64181,1.64936,13387192.392811,0
+CIG.US,D,20101207,000000,1.66625,1.66796,1.63349,1.64095,11591060.233056,0
+CIG.US,D,20101208,000000,1.63907,1.64181,1.59413,1.61098,18290742.866063,0
+CIG.US,D,20101209,000000,1.60155,1.60438,1.54912,1.55958,21958001.412365,0
+CIG.US,D,20101210,000000,1.56692,1.56692,1.53325,1.54157,20756411.035521,0
+CIG.US,D,20101213,000000,1.56038,1.59505,1.56038,1.58846,14325466.265742,0
+CIG.US,D,20101214,000000,1.59216,1.60337,1.57545,1.58476,9878798.7032666,0
+CIG.US,D,20101215,000000,1.59216,1.61007,1.57624,1.57727,24591701.871367,0
+CIG.US,D,20101216,000000,1.62122,1.62598,1.60712,1.6231,16613371.309394,0
+CIG.US,D,20101217,000000,1.63055,1.64271,1.60337,1.62963,16644789.448488,0
+CIG.US,D,20101220,000000,1.62963,1.63628,1.59125,1.59592,18433058.21199,0
+CIG.US,D,20101221,000000,1.54912,1.57624,1.54445,1.55851,19199773.859693,0
+CIG.US,D,20101222,000000,1.56601,1.56601,1.51824,1.53126,20971841.974785,0
+CIG.US,D,20101223,000000,1.53325,1.53781,1.49395,1.50324,21753405.729431,0
+CIG.US,D,20101227,000000,1.49482,1.51063,1.48443,1.49482,12998447.722773,0
+CIG.US,D,20101228,000000,1.507,1.53598,1.49745,1.52483,11246583.778834,0
+CIG.US,D,20101229,000000,1.52833,1.54305,1.52538,1.53716,13662040.01232,0
+CIG.US,D,20101230,000000,1.55191,1.5718,1.54504,1.55101,14480730.563838,0
+CIG.US,D,20101231,000000,1.54826,1.56161,1.54305,1.55341,4254949.9398802,0
+CIG.US,D,20110103,000000,1.57162,1.58665,1.56692,1.58381,12086752.688846,0
+CIG.US,D,20110104,000000,1.59318,1.59505,1.55958,1.57355,13115236.413679,0
+CIG.US,D,20110105,000000,1.57727,1.57897,1.55101,1.56692,25900163.545412,0
+CIG.US,D,20110106,000000,1.56601,1.56976,1.5518,1.56782,17895679.495405,0
+CIG.US,D,20110107,000000,1.57624,1.59216,1.56322,1.59216,9373838.073674,0
+CIG.US,D,20110110,000000,1.58198,1.58198,1.55851,1.56413,11728646.347787,0
+CIG.US,D,20110111,000000,1.57817,1.59505,1.5725,1.59505,9380361.9874802,0
+CIG.US,D,20110112,000000,1.6053,1.64561,1.6053,1.64464,18159436.274887,0
+CIG.US,D,20110113,000000,1.65135,1.68956,1.64839,1.68018,25879927.659492,0
+CIG.US,D,20110114,000000,1.67466,1.67755,1.6531,1.6671,22530441.73492,0
+CIG.US,D,20110118,000000,1.67557,1.67557,1.64662,1.65483,13822679.030368,0
+CIG.US,D,20110119,000000,1.65135,1.65135,1.62218,1.63252,13077003.331167,0
+CIG.US,D,20110120,000000,1.64095,1.64271,1.58938,1.59125,27829132.06738,0
+CIG.US,D,20110121,000000,1.59413,1.59978,1.52848,1.53974,41617630.042912,0
+CIG.US,D,20110124,000000,1.5651,1.57817,1.55663,1.55958,28369566.594893,0
+CIG.US,D,20110125,000000,1.59785,1.60155,1.54157,1.55288,17472468.337643,0
+CIG.US,D,20110126,000000,1.59045,1.59216,1.55663,1.5725,20299278.13777,0
+CIG.US,D,20110127,000000,1.58665,1.58846,1.55288,1.55288,20889491.787986,0
+CIG.US,D,20110128,000000,1.55003,1.55003,1.52104,1.53498,19896392.413499,0
+CIG.US,D,20110131,000000,1.55534,1.56161,1.53593,1.54724,24154004.5281,0
+CIG.US,D,20110201,000000,1.55851,1.56782,1.5518,1.5518,20730903.036243,0
+CIG.US,D,20110202,000000,1.55385,1.56124,1.5407,1.5407,19530543.938526,0
+CIG.US,D,20110203,000000,1.54548,1.54548,1.52483,1.537,13428703.289609,0
+CIG.US,D,20110204,000000,1.53781,1.53781,1.49665,1.50978,26667013.514473,0
+CIG.US,D,20110207,000000,1.507,1.52194,1.50039,1.52194,12350145.681311,0
+CIG.US,D,20110208,000000,1.52104,1.52104,1.50039,1.51257,23663399.493801,0
+CIG.US,D,20110209,000000,1.50978,1.51257,1.50324,1.50796,23173229.138346,0
+CIG.US,D,20110210,000000,1.50404,1.50978,1.49395,1.4958,29438298.22263,0
+CIG.US,D,20110211,000000,1.50039,1.50978,1.4714,1.49395,29544354.2638,0
+CIG.US,D,20110214,000000,1.48732,1.49097,1.47235,1.48925,12598989.058743,0
+CIG.US,D,20110215,000000,1.49289,1.50404,1.4901,1.49846,12764963.619681,0
+CIG.US,D,20110216,000000,1.50404,1.53126,1.49665,1.52382,22016791.259601,0
+CIG.US,D,20110218,000000,1.54349,1.55958,1.53126,1.55663,18862283.981737,0
+CIG.US,D,20110222,000000,1.55958,1.5725,1.54548,1.5518,42432576.386536,0
+CIG.US,D,20110223,000000,1.54724,1.55475,1.52382,1.53229,31333391.643971,0
+CIG.US,D,20110224,000000,1.53428,1.53498,1.5229,1.53325,23537672.835767,0
+CIG.US,D,20110225,000000,1.53883,1.53974,1.51824,1.52848,19664346.668299,0
+CIG.US,D,20110228,000000,1.53824,1.57877,1.53824,1.57877,19411992.279777,0
+CIG.US,D,20110301,000000,1.58381,1.59978,1.56885,1.56976,34899621.872211,0
+CIG.US,D,20110302,000000,1.57437,1.6053,1.56601,1.6053,29197047.733158,0
+CIG.US,D,20110303,000000,1.60814,1.64464,1.60712,1.64464,27079314.792928,0
+CIG.US,D,20110304,000000,1.62685,1.66625,1.62406,1.66625,22953813.332083,0
+CIG.US,D,20110307,000000,1.66534,1.6671,1.63998,1.65021,26000809.420714,0
+CIG.US,D,20110308,000000,1.65407,1.6671,1.64095,1.65585,16036651.359081,0
+CIG.US,D,20110309,000000,1.66427,1.69331,1.65021,1.67095,17809238.103866,0
+CIG.US,D,20110310,000000,1.66067,1.67932,1.64936,1.66796,37817602.295075,0
+CIG.US,D,20110311,000000,1.67267,1.70177,1.67267,1.68587,17200635.486426,0
+CIG.US,D,20110314,000000,1.67755,1.70177,1.67755,1.69717,25964572.502849,0
+CIG.US,D,20110315,000000,1.65965,1.67466,1.64662,1.66796,26373586.639146,0
+CIG.US,D,20110316,000000,1.66534,1.6671,1.59592,1.60915,33409690.175955,0
+CIG.US,D,20110317,000000,1.63403,1.65461,1.62611,1.64288,22977578.884836,0
+CIG.US,D,20110318,000000,1.66988,1.67755,1.64271,1.65021,16273959.889769,0
+CIG.US,D,20110321,000000,1.67267,1.67932,1.64754,1.65682,16723373.040498,0
+CIG.US,D,20110322,000000,1.66534,1.68587,1.66254,1.67932,22850495.954187,0
+CIG.US,D,20110323,000000,1.68302,1.69893,1.65965,1.69615,31606026.692197,0
+CIG.US,D,20110324,000000,1.70559,1.71764,1.69717,1.70072,38660662.845464,0
+CIG.US,D,20110325,000000,1.72343,1.72708,1.70462,1.71764,20451176.939582,0
+CIG.US,D,20110328,000000,1.71577,1.73084,1.70177,1.72708,18684438.770656,0
+CIG.US,D,20110329,000000,1.72515,1.79445,1.71963,1.78422,35096854.132843,0
+CIG.US,D,20110330,000000,1.78894,1.81322,1.78422,1.79827,35840600.828077,0
+CIG.US,D,20110331,000000,1.80775,1.81092,1.79232,1.80475,18216412.783768,0
+CIG.US,D,20110401,000000,1.82646,1.89293,1.82534,1.89293,30525832.975118,0
+CIG.US,D,20110404,000000,1.91618,1.94058,1.89197,1.9125,40280384.420879,0
+CIG.US,D,20110405,000000,1.90262,1.95698,1.9007,1.93526,21944295.036977,0
+CIG.US,D,20110406,000000,1.93968,1.94444,1.90505,1.91062,20769611.840236,0
+CIG.US,D,20110407,000000,1.91743,1.9372,1.90671,1.92048,22231408.808409,0
+CIG.US,D,20110408,000000,1.93035,1.93233,1.88494,1.90178,25531044.71845,0
+CIG.US,D,20110411,000000,1.90595,1.90595,1.85911,1.86854,27741177.694971,0
+CIG.US,D,20110412,000000,1.86415,1.88398,1.84046,1.84838,25395053.669863,0
+CIG.US,D,20110413,000000,1.86854,1.87416,1.83578,1.85449,32246644.432553,0
+CIG.US,D,20110414,000000,1.86661,1.87314,1.85068,1.86195,20906143.905411,0
+CIG.US,D,20110415,000000,1.86017,1.87009,1.84532,1.84838,24866053.248075,0
+CIG.US,D,20110418,000000,1.85327,1.85814,1.80883,1.84532,28468945.745152,0
+CIG.US,D,20110419,000000,1.86708,1.91062,1.86415,1.90178,20479084.067585,0
+CIG.US,D,20110420,000000,1.91845,1.92247,1.85428,1.87905,24304838.086909,0
+CIG.US,D,20110421,000000,1.89974,1.89974,1.87798,1.88703,12403523.497103,0
+CIG.US,D,20110425,000000,1.87878,1.89936,1.86661,1.8985,10592336.151642,0
+CIG.US,D,20110426,000000,1.90671,1.92836,1.89974,1.90568,19982208.837602,0
+CIG.US,D,20110427,000000,1.91362,1.91951,1.87305,1.91743,17738331.350663,0
+CIG.US,D,20110428,000000,1.89481,1.90863,1.88108,1.90472,19227270.561321,0
+CIG.US,D,20110429,000000,1.92482,1.97499,1.9185,1.95446,22147903.831034,0
+CIG.US,D,20110502,000000,1.95698,1.96599,1.89283,1.90472,23983724.221362,0
+CIG.US,D,20110503,000000,1.87701,1.90472,1.87588,1.88987,16539513.217432,0
+CIG.US,D,20110504,000000,1.91743,1.91951,1.86902,1.87588,18627850.301258,0
+CIG.US,D,20110505,000000,1.88398,1.90863,1.86522,1.87405,21392892.797349,0
+CIG.US,D,20110506,000000,1.90949,1.95402,1.89378,1.92048,20656352.816166,0
+CIG.US,D,20110509,000000,1.92048,1.95205,1.91561,1.94915,14784996.426643,0
+CIG.US,D,20110510,000000,1.955,1.97285,1.93233,1.95104,10236543.122885,0
+CIG.US,D,20110511,000000,1.92444,1.92643,1.9007,1.90863,21687174.105769,0
+CIG.US,D,20110512,000000,1.91255,1.95795,1.90671,1.95012,16786366.02694,0
+CIG.US,D,20110513,000000,1.95402,1.96293,1.89378,1.89781,23300440.793631,0
+CIG.US,D,20110516,000000,1.8909,1.93919,1.88108,1.90472,21367373.604625,0
+CIG.US,D,20110517,000000,1.8909,1.93828,1.88875,1.92247,26714673.344616,0
+CIG.US,D,20110518,000000,1.91652,1.93635,1.89668,1.91255,16073819.19859,0
+CIG.US,D,20110519,000000,1.93136,1.94418,1.89872,1.92444,18639756.397315,0
+CIG.US,D,20110520,000000,1.92735,1.95205,1.91743,1.9402,13827826.15024,0
+CIG.US,D,20110523,000000,1.92354,1.92836,1.89872,1.9007,9720144.6564188,0
+CIG.US,D,20110524,000000,1.91845,1.93035,1.91362,1.92247,19623733.112804,0
+CIG.US,D,20110525,000000,1.91153,1.91362,1.89191,1.89578,17743030.73267,0
+CIG.US,D,20110526,000000,1.89974,1.90472,1.87701,1.88398,13719111.665497,0
+CIG.US,D,20110527,000000,1.9007,1.91362,1.88494,1.89668,14388632.750606,0
+CIG.US,D,20110531,000000,1.90949,1.91153,1.86708,1.88591,20471998.615872,0
+CIG.US,D,20110601,000000,1.89378,1.89578,1.83848,1.8434,22160239.009211,0
+CIG.US,D,20110602,000000,1.86415,1.88875,1.86017,1.88398,18724005.738891,0
+CIG.US,D,20110603,000000,1.9007,1.97772,1.89872,1.97483,53407771.320868,0
+CIG.US,D,20110606,000000,1.96497,1.97188,1.93035,1.95012,40504355.959916,0
+CIG.US,D,20110607,000000,1.95205,1.95795,1.94218,1.95104,19035815.984722,0
+CIG.US,D,20110608,000000,1.93828,1.95995,1.91459,1.91561,19969797.170872,0
+CIG.US,D,20110609,000000,1.93426,1.93426,1.89974,1.91062,11904030.866186,0
+CIG.US,D,20110610,000000,1.8909,1.9036,1.86708,1.88108,16458847.64435,0
+CIG.US,D,20110613,000000,1.89578,1.92354,1.89283,1.9007,17989611.16831,0
+CIG.US,D,20110614,000000,1.90766,1.92444,1.9036,1.91459,22307208.963359,0
+CIG.US,D,20110615,000000,1.89578,1.90949,1.87798,1.90178,16562456.051859,0
+CIG.US,D,20110616,000000,1.89378,1.90472,1.87208,1.88875,25132141.995603,0
+CIG.US,D,20110617,000000,1.90178,1.91153,1.88591,1.9007,12996235.15149,0
+CIG.US,D,20110620,000000,1.92354,1.95608,1.91255,1.95012,22140663.536643,0
+CIG.US,D,20110621,000000,1.95608,1.98271,1.94418,1.9817,20844453.089926,0
+CIG.US,D,20110622,000000,1.96888,1.99268,1.95698,1.96084,20678435.620776,0
+CIG.US,D,20110623,000000,1.93919,1.96691,1.92836,1.96691,12447123.837271,0
+CIG.US,D,20110624,000000,1.97972,1.98464,1.96197,1.9699,12424787.314536,0
+CIG.US,D,20110627,000000,1.96293,1.98271,1.95608,1.97676,9154136.8345233,0
+CIG.US,D,20110628,000000,1.97972,2.00835,1.9758,2.00835,16682662.475134,0
+CIG.US,D,20110629,000000,2.01337,2.0322,1.99268,2.03111,28864913.919411,0
+CIG.US,D,20110630,000000,2.03975,2.04892,2.02838,2.03857,23605827.866674,0
+CIG.US,D,20110701,000000,2.04195,2.07458,2.03401,2.05095,32006725.963228,0
+CIG.US,D,20110705,000000,2.08054,2.08054,2.01337,2.01529,19015147.285534,0
+CIG.US,D,20110706,000000,2.01825,2.03595,2.00057,2.0174,16426384.783571,0
+CIG.US,D,20110707,000000,2.03808,2.04195,1.99354,2.00635,18173446.738909,0
+CIG.US,D,20110708,000000,1.99048,1.99954,1.96888,1.99354,21968909.426099,0
+CIG.US,D,20110711,000000,1.96599,1.98675,1.9402,1.95312,25807882.905884,0
+CIG.US,D,20110712,000000,1.94128,1.97285,1.9372,1.95608,24116293.806431,0
+CIG.US,D,20110713,000000,1.96792,1.99268,1.95104,1.97881,18231346.707137,0
+CIG.US,D,20110714,000000,1.99048,1.99354,1.96395,1.98271,22614855.247045,0
+CIG.US,D,20110715,000000,2.00245,2.02719,1.99166,2.02719,25762819.955358,0
+CIG.US,D,20110718,000000,2.00346,2.01231,1.97188,1.97972,15102494.808932,0
+CIG.US,D,20110719,000000,1.99166,2.00635,1.96691,1.98373,15307562.482199,0
+CIG.US,D,20110720,000000,1.98565,1.99268,1.96691,1.9758,20352627.969945,0
+CIG.US,D,20110721,000000,1.99745,2.01128,1.99268,2.00142,13558933.444334,0
+CIG.US,D,20110722,000000,2.00835,2.01231,1.98271,1.99048,15633640.641322,0
+CIG.US,D,20110725,000000,1.99558,2.02918,1.97676,2.00635,23236166.157552,0
+CIG.US,D,20110726,000000,2.01423,2.02023,1.97092,1.97881,15583333.561054,0
+CIG.US,D,20110727,000000,1.96197,1.9699,1.91062,1.91561,24907418.630067,0
+CIG.US,D,20110728,000000,1.92444,1.93426,1.89974,1.92354,17849010.285289,0
+CIG.US,D,20110729,000000,1.90472,1.93233,1.88591,1.90671,22425965.835298,0
+CIG.US,D,20110801,000000,1.93828,1.94915,1.91255,1.92354,14830135.865722,0
+CIG.US,D,20110802,000000,1.91362,1.9372,1.86708,1.86816,18953779.214426,0
+CIG.US,D,20110803,000000,1.86608,1.87107,1.82277,1.84157,23749697.236108,0
+CIG.US,D,20110804,000000,1.80192,1.80979,1.7565,1.79606,30402518.504832,0
+CIG.US,D,20110805,000000,1.81381,1.84244,1.75844,1.82277,44185723.845686,0
+CIG.US,D,20110808,000000,1.76937,1.77329,1.65569,1.66464,40199110.670532,0
+CIG.US,D,20110809,000000,1.66565,1.75356,1.64685,1.75154,39656034.489616,0
+CIG.US,D,20110810,000000,1.69138,1.74365,1.67545,1.68629,31800361.715729,0
+CIG.US,D,20110811,000000,1.69042,1.73866,1.6814,1.71797,29289397.39894,0
+CIG.US,D,20110812,000000,1.72097,1.73962,1.69819,1.70817,21558624.83361,0
+CIG.US,D,20110815,000000,1.71203,1.74059,1.71004,1.73479,18287610.566581,0
+CIG.US,D,20110816,000000,1.72885,1.76048,1.71995,1.74965,25944062.377489,0
+CIG.US,D,20110817,000000,1.77415,1.78314,1.73678,1.77914,14380052.97377,0
+CIG.US,D,20110818,000000,1.71707,1.73374,1.68913,1.71105,27034865.616391,0
+CIG.US,D,20110819,000000,1.71995,1.74562,1.71105,1.71995,20625001.837751,0
+CIG.US,D,20110822,000000,1.73866,1.74465,1.70317,1.72392,22815272.043242,0
+CIG.US,D,20110823,000000,1.71004,1.72392,1.69042,1.72281,21320892.817526,0
+CIG.US,D,20110824,000000,1.71995,1.74868,1.71298,1.73678,27875603.526605,0
+CIG.US,D,20110825,000000,1.73572,1.73866,1.68629,1.72488,17801531.415867,0
+CIG.US,D,20110826,000000,1.72977,1.79693,1.72783,1.78214,35766692.365605,0
+CIG.US,D,20110829,000000,1.80298,1.82277,1.77528,1.82072,18918266.139444,0
+CIG.US,D,20110830,000000,1.80787,1.82967,1.79606,1.82168,19051839.40356,0
+CIG.US,D,20110831,000000,1.84785,1.87245,1.8375,1.86934,29209420.222823,0
+CIG.US,D,20110901,000000,1.84532,1.87502,1.83745,1.85042,29181789.199836,0
+CIG.US,D,20110902,000000,1.81912,1.82421,1.78214,1.79554,19981593.198039,0
+CIG.US,D,20110906,000000,1.74263,1.7763,1.74059,1.77142,22961090.937963,0
+CIG.US,D,20110907,000000,1.79693,1.80192,1.76733,1.79108,9424740.2721882,0
+CIG.US,D,20110908,000000,1.78417,1.78909,1.75055,1.75458,12943944.965595,0
+CIG.US,D,20110909,000000,1.73282,1.74263,1.68243,1.69416,24620284.337317,0
+CIG.US,D,20110912,000000,1.68345,1.69224,1.63992,1.67149,23912397.71391,0
+CIG.US,D,20110913,000000,1.67445,1.67944,1.64878,1.66662,15796244.109254,0
+CIG.US,D,20110914,000000,1.66753,1.6814,1.63301,1.66753,19061262.420041,0
+CIG.US,D,20110915,000000,1.68538,1.69915,1.66157,1.67149,15596483.995261,0
+CIG.US,D,20110916,000000,1.67048,1.68737,1.66072,1.67445,15876264.193582,0
+CIG.US,D,20110919,000000,1.63103,1.63687,1.60241,1.62995,15482695.148049,0
+CIG.US,D,20110920,000000,1.62508,1.65382,1.60824,1.63992,17678868.031058,0
+CIG.US,D,20110921,000000,1.63301,1.64878,1.57877,1.58065,20636702.72062,0
+CIG.US,D,20110922,000000,1.50162,1.54102,1.48876,1.50956,27843937.266112,0
+CIG.US,D,20110923,000000,1.50555,1.54012,1.49868,1.53925,23780143.410921,0
+CIG.US,D,20110926,000000,1.54805,1.54805,1.4917,1.54504,18848241.80295,0
+CIG.US,D,20110927,000000,1.56578,1.57968,1.54602,1.554,17534703.900862,0
+CIG.US,D,20110928,000000,1.54199,1.55985,1.49273,1.49466,17657805.695664,0
+CIG.US,D,20110929,000000,1.5154,1.52628,1.48876,1.52135,20593583.698657,0
+CIG.US,D,20110930,000000,1.49311,1.50162,1.45606,1.46561,22798522.915946,0
+CIG.US,D,20111003,000000,1.4611,1.48286,1.42845,1.42845,22352135.726952,0
+CIG.US,D,20111004,000000,1.42059,1.44144,1.38595,1.43651,31214513.509696,0
+CIG.US,D,20111005,000000,1.43248,1.45028,1.41072,1.44932,21104605.579596,0
+CIG.US,D,20111006,000000,1.4601,1.48576,1.45708,1.48286,12930190.085271,0
+CIG.US,D,20111007,000000,1.49868,1.50555,1.44438,1.44717,26646029.533205,0
+CIG.US,D,20111010,000000,1.4917,1.49969,1.47788,1.49381,14584896.778103,0
+CIG.US,D,20111011,000000,1.48383,1.50752,1.47498,1.49273,12665228.144704,0
+CIG.US,D,20111012,000000,1.50752,1.53513,1.50651,1.50956,14490453.937804,0
+CIG.US,D,20111013,000000,1.48974,1.50555,1.4601,1.49659,15013583.396838,0
+CIG.US,D,20111014,000000,1.50651,1.52742,1.50067,1.52628,17279291.835839,0
+CIG.US,D,20111017,000000,1.49755,1.50162,1.47193,1.47285,26234519.258312,0
+CIG.US,D,20111018,000000,1.48185,1.52135,1.47193,1.51047,22445205.504466,0
+CIG.US,D,20111019,000000,1.51251,1.54805,1.51251,1.54012,23011463.313336,0
+CIG.US,D,20111020,000000,1.53325,1.54805,1.51047,1.53716,21328084.606982,0
+CIG.US,D,20111021,000000,1.55191,1.56385,1.53605,1.54504,15268900.317567,0
+CIG.US,D,20111024,000000,1.56188,1.59935,1.55297,1.5846,15931453.482153,0
+CIG.US,D,20111025,000000,1.54102,1.54504,1.49868,1.51348,42878719.185278,0
+CIG.US,D,20111026,000000,1.56092,1.60025,1.55101,1.59061,29393168.111424,0
+CIG.US,D,20111027,000000,1.65273,1.66968,1.61227,1.65569,35107784.53347,0
+CIG.US,D,20111028,000000,1.6478,1.69819,1.63596,1.69519,28343896.290638,0
+CIG.US,D,20111031,000000,1.67139,1.70618,1.65397,1.68377,33744176.479067,0
+CIG.US,D,20111101,000000,1.61815,1.66157,1.60636,1.65382,28122530.959091,0
+CIG.US,D,20111102,000000,1.67755,1.71203,1.65569,1.70115,16109405.030976,0
+CIG.US,D,20111103,000000,1.70012,1.71797,1.67348,1.68435,19162031.423258,0
+CIG.US,D,20111104,000000,1.66211,1.68575,1.62625,1.68575,12885998.358006,0
+CIG.US,D,20111107,000000,1.69519,1.71399,1.68435,1.69728,12985601.377199,0
+CIG.US,D,20111108,000000,1.67642,1.70012,1.65461,1.70012,12302864.562779,0
+CIG.US,D,20111109,000000,1.6478,1.65873,1.60932,1.62995,18036959.447522,0
+CIG.US,D,20111110,000000,1.66464,1.67149,1.63403,1.64878,26056334.512683,0
+CIG.US,D,20111111,000000,1.66565,1.71004,1.65777,1.68828,37203559.662576,0
+CIG.US,D,20111114,000000,1.67048,1.68345,1.65273,1.66861,14830952.987326,0
+CIG.US,D,20111115,000000,1.66565,1.70012,1.65873,1.69325,13346983.66697,0
+CIG.US,D,20111116,000000,1.66968,1.71004,1.65777,1.68629,14391197.915456,0
+CIG.US,D,20111117,000000,1.70708,1.72488,1.65873,1.67445,18276913.362761,0
+CIG.US,D,20111118,000000,1.67545,1.67846,1.65569,1.66157,13883843.753861,0
+CIG.US,D,20111121,000000,1.64088,1.66072,1.61719,1.65382,16123678.540994,0
+CIG.US,D,20111122,000000,1.63783,1.67048,1.62909,1.64383,19959943.206696,0
+CIG.US,D,20111123,000000,1.62013,1.62213,1.57368,1.58556,19880790.614482,0
+CIG.US,D,20111125,000000,1.5718,1.60025,1.554,1.55792,15216925.413751,0
+CIG.US,D,20111128,000000,1.61023,1.62418,1.59746,1.6142,11684527.377925,0
+CIG.US,D,20111129,000000,1.62508,1.62909,1.6053,1.6231,18220442.424551,0
+CIG.US,D,20111130,000000,1.69577,1.73936,1.67991,1.73417,38848000.099282,0
+CIG.US,D,20111201,000000,1.71797,1.75055,1.70211,1.71888,28557601.573548,0
+CIG.US,D,20111202,000000,1.70006,1.71851,1.63135,1.64062,23121688.913373,0
+CIG.US,D,20111205,000000,1.67251,1.71298,1.66565,1.70907,28802279.123261,0
+CIG.US,D,20111206,000000,1.70211,1.7237,1.69705,1.72058,22133615.39642,0
+CIG.US,D,20111207,000000,1.70719,1.74938,1.70419,1.74005,30416312.56222,0
+CIG.US,D,20111208,000000,1.72257,1.72474,1.6827,1.68993,27054961.584226,0
+CIG.US,D,20111209,000000,1.69187,1.74117,1.69187,1.73399,23203742.473838,0
+CIG.US,D,20111212,000000,1.72977,1.74317,1.70108,1.73506,19282204.266193,0
+CIG.US,D,20111213,000000,1.74622,1.76889,1.73084,1.74005,23402179.895554,0
+CIG.US,D,20111214,000000,1.71851,1.76573,1.71137,1.74117,25973680.23725,0
+CIG.US,D,20111215,000000,1.77082,1.80775,1.7668,1.78214,23574973.131061,0
+CIG.US,D,20111216,000000,1.77817,1.78214,1.7267,1.7452,37019117.780285,0
+CIG.US,D,20111219,000000,1.73191,1.78314,1.71438,1.72977,17616684.703923,0
+CIG.US,D,20111220,000000,1.78519,1.81403,1.78214,1.80266,15816586.332915,0
+CIG.US,D,20111221,000000,1.80368,1.81602,1.78004,1.80883,17957125.920637,0
+CIG.US,D,20111222,000000,1.81505,1.8375,1.79651,1.81295,17730592.947899,0
+CIG.US,D,20111223,000000,1.83135,1.86425,1.82421,1.84984,14711287.580638,0
+CIG.US,D,20111227,000000,1.85803,1.86119,1.84576,1.85803,8451354.4227778,0
+CIG.US,D,20111228,000000,1.84887,1.85702,1.80368,1.81602,13607307.789486,0
+CIG.US,D,20111229,000000,1.8202,1.84668,1.80994,1.84269,11114314.551249,0
+CIG.US,D,20111230,000000,1.84522,1.85053,1.82014,1.82534,13112736.543934,0
+CIG.US,D,20120103,000000,1.84174,1.84984,1.79864,1.80368,20288689.137265,0
+CIG.US,D,20120104,000000,1.83135,1.86934,1.82635,1.84373,15812179.846095,0
+CIG.US,D,20120105,000000,1.84269,1.84984,1.82325,1.84668,13455621.663161,0
+CIG.US,D,20120106,000000,1.86318,1.86934,1.82421,1.83964,8879899.2578554,0
+CIG.US,D,20120109,000000,1.85911,1.86838,1.82834,1.85702,14007273.889764,0
+CIG.US,D,20120110,000000,1.89308,1.89813,1.85702,1.87969,20446552.180552,0
+CIG.US,D,20120111,000000,1.86528,1.89401,1.86528,1.89308,17679104.959012,0
+CIG.US,D,20120112,000000,1.90222,1.91561,1.89508,1.91045,16697523.641099,0
+CIG.US,D,20120113,000000,1.89508,1.91357,1.86731,1.90633,14868023.816965,0
+CIG.US,D,20120117,000000,1.91657,1.93602,1.90832,1.92986,19833412.486079,0
+CIG.US,D,20120118,000000,1.93602,1.98218,1.92986,1.97302,26561707.434226,0
+CIG.US,D,20120119,000000,1.98732,1.99869,1.96368,1.97917,28339594.275987,0
+CIG.US,D,20120120,000000,1.99151,2.02023,1.98539,2.01718,13636505.895,0
+CIG.US,D,20120123,000000,2.02743,2.0377,2.01407,2.02127,28087034.674277,0
+CIG.US,D,20120124,000000,1.99965,2.01616,1.99354,2.00072,32226162.29081,0
+CIG.US,D,20120125,000000,2.00378,2.02945,1.97499,2.02526,16323287.543457,0
+CIG.US,D,20120126,000000,2.03262,2.04072,2.00587,2.00995,27076749.628078,0
+CIG.US,D,20120127,000000,2.03455,2.04581,2.01616,2.02629,22110000.955197,0
+CIG.US,D,20120130,000000,2.02318,2.04682,2.02023,2.03857,15638384.797116,0
+CIG.US,D,20120131,000000,2.07314,2.09963,2.03106,2.0763,33227126.927123,0
+CIG.US,D,20120201,000000,2.11045,2.13302,2.08284,2.13302,32251580.742513,0
+CIG.US,D,20120202,000000,2.12375,2.13409,2.09098,2.12482,28950006.500631,0
+CIG.US,D,20120203,000000,2.14438,2.14438,2.10129,2.10632,36292806.743739,0
+CIG.US,D,20120206,000000,2.10021,2.13501,2.08998,2.13098,17210674.14247,0
+CIG.US,D,20120207,000000,2.12375,2.15044,2.11978,2.13923,19658632.413797,0
+CIG.US,D,20120208,000000,2.13607,2.16185,2.12905,2.15966,91336000.314483,0
+CIG.US,D,20120209,000000,2.1402,2.22232,2.12685,2.21712,31332432.73871,0
+CIG.US,D,20120210,000000,2.19149,2.24285,2.18024,2.23255,36312889.652554,0
+CIG.US,D,20120213,000000,2.2378,2.26643,2.23255,2.25722,30004149.336273,0
+CIG.US,D,20120214,000000,2.26128,2.26542,2.24595,2.26231,22246124.459569,0
+CIG.US,D,20120215,000000,2.28692,2.30648,2.27973,2.29929,22129208.9096,0
+CIG.US,D,20120216,000000,2.30438,2.32695,2.29108,2.31881,20353810.744138,0
+CIG.US,D,20120217,000000,2.31665,2.33001,2.3054,2.31665,17862808.073825,0
+CIG.US,D,20120221,000000,2.31472,2.32695,2.26847,2.29725,17304964.005667,0
+CIG.US,D,20120222,000000,2.30128,2.34753,2.27775,2.34228,13686311.135745,0
+CIG.US,D,20120223,000000,2.3537,2.38945,2.32893,2.35462,17762781.569235,0
+CIG.US,D,20120224,000000,2.35262,2.35462,2.33623,2.35462,16016501.289587,0
+CIG.US,D,20120227,000000,2.33209,2.34442,2.31881,2.32808,15212668.172885,0
+CIG.US,D,20120228,000000,2.34652,2.39965,2.33001,2.38945,13954140.464222,0
+CIG.US,D,20120229,000000,2.40618,2.41019,2.34126,2.34266,28462735.247852,0
+CIG.US,D,20120301,000000,2.3537,2.41518,2.35053,2.40693,19079140.219873,0
+CIG.US,D,20120302,000000,2.42439,2.42542,2.34555,2.38227,31452840.644025,0
+CIG.US,D,20120305,000000,2.38018,2.42043,2.32594,2.41422,33939725.991555,0
+CIG.US,D,20120306,000000,2.36288,2.36288,2.29516,2.30648,28218247.98673,0
+CIG.US,D,20120307,000000,2.30958,2.31355,2.27255,2.2808,27324119.201703,0
+CIG.US,D,20120308,000000,2.30648,2.35574,2.30128,2.34132,29023862.727019,0
+CIG.US,D,20120309,000000,2.33323,2.38742,2.3209,2.3731,18132004.868365,0
+CIG.US,D,20120312,000000,2.34336,2.35161,2.31972,2.35161,18659333.735457,0
+CIG.US,D,20120313,000000,2.35053,2.44081,2.35053,2.43491,22603975.21693,0
+CIG.US,D,20120314,000000,2.42665,2.44081,2.40295,2.42043,21608398.359591,0
+CIG.US,D,20120315,000000,2.44279,2.45318,2.40402,2.42338,17761044.719435,0
+CIG.US,D,20120316,000000,2.42439,2.43158,2.37937,2.38945,17233143.12099,0
+CIG.US,D,20120319,000000,2.38018,2.42864,2.364,2.40795,16992982.12699,0
+CIG.US,D,20120320,000000,2.39268,2.40065,2.3753,2.39368,19541276.588263,0
+CIG.US,D,20120321,000000,2.39674,2.42338,2.37723,2.41712,23828430.074074,0
+CIG.US,D,20120322,000000,2.39772,2.39772,2.35676,2.37209,24127315.620205,0
+CIG.US,D,20120323,000000,2.37937,2.37937,2.34132,2.35262,33078649.588828,0
+CIG.US,D,20120326,000000,2.35778,2.44804,2.35676,2.44804,21332720.559458,0
+CIG.US,D,20120327,000000,2.50567,2.53322,2.48293,2.49211,18179532.242723,0
+CIG.US,D,20120328,000000,2.54142,2.54635,2.44188,2.45828,27041977.186145,0
+CIG.US,D,20120329,000000,2.46027,2.47473,2.42542,2.45014,30145270.714561,0
+CIG.US,D,20120330,000000,2.4749,2.47661,2.43465,2.44081,36374421.89421,0
+CIG.US,D,20120402,000000,2.44397,2.53616,2.43877,2.53112,52072454.702802,0
+CIG.US,D,20120403,000000,2.54163,2.54511,2.51333,2.52904,41877433.670163,0
+CIG.US,D,20120404,000000,2.50652,2.51734,2.48685,2.51065,36381339.444223,0
+CIG.US,D,20120405,000000,2.51333,2.5859,2.50775,2.57127,29476816.738032,0
+CIG.US,D,20120409,000000,2.53708,2.57449,2.52298,2.56291,12051719.066493,0
+CIG.US,D,20120410,000000,2.54528,2.57004,2.52796,2.55681,24972654.036981,0
+CIG.US,D,20120411,000000,2.61646,2.62558,2.59073,2.60825,25215398.851578,0
+CIG.US,D,20120412,000000,2.6482,2.67291,2.59667,2.60312,41399628.342074,0
+CIG.US,D,20120413,000000,2.58832,2.59565,2.54586,2.55132,23400299.396522,0
+CIG.US,D,20120416,000000,2.57449,2.58257,2.52502,2.55996,22634826.221394,0
+CIG.US,D,20120417,000000,2.55428,2.57679,2.52775,2.52904,19696740.502823,0
+CIG.US,D,20120418,000000,2.52201,2.58355,2.51483,2.57839,24487462.899698,0
+CIG.US,D,20120419,000000,2.58655,2.61008,2.56817,2.58939,13352005.793354,0
+CIG.US,D,20120420,000000,2.60857,2.64981,2.60515,2.61688,23219068.167838,0
+CIG.US,D,20120423,000000,2.59802,2.60928,2.57545,2.60413,17204693.110825,0
+CIG.US,D,20120424,000000,2.63378,2.66154,2.62772,2.65312,24418207.179872,0
+CIG.US,D,20120425,000000,2.68362,2.68878,2.65602,2.68041,20516410.480922,0
+CIG.US,D,20120426,000000,2.66266,2.67623,2.64775,2.65919,28877381.553374,0
+CIG.US,D,20120427,000000,2.66283,2.67468,2.63635,2.64154,18995750.908111,0
+CIG.US,D,20120430,000000,2.64395,2.64395,2.59255,2.61125,27402590.859247,0
+CIG.US,D,20120501,000000,2.60338,2.62429,2.57937,2.5859,15793733.046062,0
+CIG.US,D,20120502,000000,2.56081,2.56607,2.52796,2.55348,35550438.708014,0
+CIG.US,D,20120503,000000,2.57518,2.58992,2.45785,2.47892,55902311.120312,0
+CIG.US,D,20120504,000000,2.52116,2.53562,2.43898,2.44058,50511062.177735,0
+CIG.US,D,20120507,000000,2.43389,2.50025,2.42864,2.48417,31915866.891422,0
+CIG.US,D,20120508,000000,2.48808,2.50025,2.46027,2.47892,27860173.360436,0
+CIG.US,D,20120509,000000,2.4459,2.47892,2.41932,2.45908,29633832.810523,0
+CIG.US,D,20120510,000000,2.45099,2.4749,2.43389,2.47093,24805356.783767,0
+CIG.US,D,20120511,000000,2.46818,2.51734,2.45785,2.46578,24536064.844932,0
+CIG.US,D,20120514,000000,2.41673,2.42338,2.3135,2.32015,24369677.992042,0
+CIG.US,D,20120515,000000,2.30433,2.35193,2.23009,2.25138,23904982.055524,0
+CIG.US,D,20120516,000000,2.29892,2.30032,2.26198,2.28037,19741471.381099,0
+CIG.US,D,20120517,000000,2.27244,2.29628,2.2169,2.23416,24544732.303766,0
+CIG.US,D,20120518,000000,2.26986,2.28831,2.2183,2.24076,22879227.666091,0
+CIG.US,D,20120521,000000,2.22624,2.25523,2.21556,2.25272,17351079.140175,0
+CIG.US,D,20120522,000000,2.23153,2.27645,2.22752,2.24076,15219725.64098,0
+CIG.US,D,20120523,000000,2.27244,2.27244,2.20371,2.25272,14722796.30934,0
+CIG.US,D,20120524,000000,2.24994,2.27377,2.21964,2.26986,15681522.474824,0
+CIG.US,D,20120525,000000,2.28037,2.29501,2.26065,2.27781,12743427.42838,0
+CIG.US,D,20120529,000000,2.32545,2.32668,2.26852,2.28572,11297812.452875,0
+CIG.US,D,20120530,000000,2.24076,2.30829,2.23545,2.27781,17067062.222308,0
+CIG.US,D,20120531,000000,2.28037,2.30294,2.26065,2.27914,41891843.367114,0
+CIG.US,D,20120601,000000,2.23669,2.2658,2.23545,2.24735,23404034.276545,0
+CIG.US,D,20120604,000000,2.26065,2.27781,2.24076,2.24994,23695519.088884,0
+CIG.US,D,20120605,000000,2.26725,2.26986,2.24198,2.24198,16033418.318581,0
+CIG.US,D,20120606,000000,2.26326,2.32545,2.25272,2.31221,41912978.45991,0
+CIG.US,D,20120607,000000,2.33729,2.34668,2.30696,2.30696,13038852.33393,0
+CIG.US,D,20120608,000000,2.2844,2.32942,2.25523,2.31886,13359033.412258,0
+CIG.US,D,20120611,000000,2.3611,2.3678,2.28831,2.29362,12986955.78424,0
+CIG.US,D,20120612,000000,2.31221,2.36248,2.30032,2.35714,22754946.828245,0
+CIG.US,D,20120613,000000,2.34668,2.37953,2.33729,2.34529,19433713.162947,0
+CIG.US,D,20120614,000000,2.33589,2.37825,2.31886,2.3611,14746802.521196,0
+CIG.US,D,20120615,000000,2.3611,2.37557,2.35053,2.37557,19741503.095864,0
+CIG.US,D,20120618,000000,2.34785,2.37825,2.33987,2.36248,10068841.040017,0
+CIG.US,D,20120619,000000,2.37953,2.41673,2.37192,2.41272,15788690.398358,0
+CIG.US,D,20120620,000000,2.40349,2.41932,2.35981,2.39268,12673104.599977,0
+CIG.US,D,20120621,000000,2.38505,2.39155,2.30562,2.30696,12315574.721419,0
+CIG.US,D,20120622,000000,2.32545,2.33473,2.28572,2.29108,9456262.8834506,0
+CIG.US,D,20120625,000000,2.28037,2.29501,2.25523,2.2844,8554988.9483289,0
+CIG.US,D,20120626,000000,2.30159,2.32545,2.28831,2.31752,13386619.661459,0
+CIG.US,D,20120627,000000,2.31886,2.33204,2.29892,2.33075,12004579.731618,0
+CIG.US,D,20120628,000000,2.33987,2.39428,2.32545,2.39428,15522000.935863,0
+CIG.US,D,20120629,000000,2.45179,2.47055,2.42043,2.43614,18845872.523416,0
+CIG.US,D,20120702,000000,2.49072,2.52904,2.46578,2.52116,15486745.310151,0
+CIG.US,D,20120703,000000,2.533,2.53562,2.50025,2.51734,6970151.7493114,0
+CIG.US,D,20120705,000000,2.4735,2.49072,2.45625,2.47622,15389121.665436,0
+CIG.US,D,20120706,000000,2.46578,2.4749,2.43779,2.47093,14457108.660316,0
+CIG.US,D,20120709,000000,2.47093,2.47093,2.26198,2.43389,7848119.0629915,0
+CIG.US,D,20120710,000000,2.47222,2.47622,2.43512,2.44702,10386261.068179,0
+CIG.US,D,20120711,000000,2.44455,2.46165,2.42338,2.43512,9747441.7415814,0
+CIG.US,D,20120712,000000,2.41272,2.45506,2.40349,2.44702,13728935.780483,0
+CIG.US,D,20120713,000000,2.45625,2.47093,2.45222,2.46428,15872738.257895,0
+CIG.US,D,20120716,000000,2.45625,2.47093,2.43779,2.45908,9485490.8381556,0
+CIG.US,D,20120717,000000,2.45908,2.50942,2.4273,2.50652,14889985.359237,0
+CIG.US,D,20120718,000000,2.50652,2.53848,2.50412,2.53455,18999510.040602,0
+CIG.US,D,20120719,000000,2.54377,2.55974,2.533,2.55299,12282001.84385,0
+CIG.US,D,20120720,000000,2.54635,2.56775,2.48138,2.52641,21418708.616407,0
+CIG.US,D,20120723,000000,2.47222,2.48685,2.43779,2.47093,10492567.096324,0
+CIG.US,D,20120724,000000,2.49211,2.49602,2.43132,2.44702,10581148.301743,0
+CIG.US,D,20120725,000000,2.46165,2.46428,2.43512,2.44981,11356419.473814,0
+CIG.US,D,20120726,000000,2.48942,2.51852,2.48009,2.50775,9890714.1271958,0
+CIG.US,D,20120727,000000,2.53987,2.58082,2.533,2.56607,19186591.710722,0
+CIG.US,D,20120730,000000,2.57127,2.59421,2.55299,2.55974,9289057.0433835,0
+CIG.US,D,20120731,000000,2.56607,2.59255,2.48942,2.51462,24258791.978655,0
+CIG.US,D,20120801,000000,2.53987,2.54511,2.51172,2.52775,17165558.95586,0
+CIG.US,D,20120802,000000,2.53038,2.53848,2.48293,2.53562,13590840.363931,0
+CIG.US,D,20120803,000000,2.56897,2.58211,2.55171,2.55171,20647569.691717,0
+CIG.US,D,20120806,000000,2.56607,2.60338,2.55681,2.58462,11178430.613501,0
+CIG.US,D,20120807,000000,2.58211,2.60338,2.54635,2.55974,13574527.781053,0
+CIG.US,D,20120808,000000,2.57428,2.60731,2.57127,2.60434,10400945.004573,0
+CIG.US,D,20120809,000000,2.61775,2.63768,2.60564,2.62166,10466137.503275,0
+CIG.US,D,20120810,000000,2.60564,2.64154,2.60564,2.62685,15258311.317062,0
+CIG.US,D,20120813,000000,2.60857,2.62289,2.59421,2.60965,10544396.485334,0
+CIG.US,D,20120814,000000,2.60731,2.60965,2.56468,2.57518,13930921.524779,0
+CIG.US,D,20120815,000000,2.61125,2.61125,2.57283,2.59421,11180587.21755,0
+CIG.US,D,20120816,000000,2.60338,2.61512,2.58338,2.60731,10388893.39371,0
+CIG.US,D,20120817,000000,2.60731,2.61646,2.59522,2.60043,9570775.5735441,0
+CIG.US,D,20120820,000000,2.57937,2.58992,2.55681,2.57518,7968877.6963002,0
+CIG.US,D,20120821,000000,2.59255,2.60731,2.54377,2.55428,9775861.902555,0
+CIG.US,D,20120822,000000,2.54903,2.57808,2.5368,2.56607,7501629.6539519,0
+CIG.US,D,20120823,000000,2.54248,2.55551,2.37557,2.45378,30701512.254278,0
+CIG.US,D,20120824,000000,2.43779,2.48293,2.43132,2.47093,20424782.792446,0
+CIG.US,D,20120827,000000,2.45908,2.49462,2.45785,2.47622,10898156.037954,0
+CIG.US,D,20120828,000000,2.48942,2.50121,2.45625,2.46707,19984553.864669,0
+CIG.US,D,20120829,000000,2.45222,2.463,2.42198,2.4459,8643460.0848558,0
+CIG.US,D,20120830,000000,2.42864,2.43389,2.34909,2.35981,13644525.999505,0
+CIG.US,D,20120831,000000,2.2117,2.3209,2.2117,2.24922,60124384.04189,0
+CIG.US,D,20120904,000000,2.29108,2.29108,2.20764,2.23153,48867815.708668,0
+CIG.US,D,20120905,000000,2.25662,2.31612,2.24334,2.30696,29889996.702045,0
+CIG.US,D,20120906,000000,2.32401,2.34668,2.30958,2.32401,22803791.298155,0
+CIG.US,D,20120907,000000,2.31886,2.36248,2.28696,2.29501,14195999.13096,0
+CIG.US,D,20120910,000000,2.27914,2.30829,2.27244,2.27377,17397231.586172,0
+CIG.US,D,20120911,000000,2.28696,2.30829,2.07411,2.086,60025284.727795,0
+CIG.US,D,20120912,000000,1.73555,1.77249,1.57152,1.64952,274101641.58674,0
+CIG.US,D,20120913,000000,1.65873,1.71963,1.65344,1.71555,84186398.960074,0
+CIG.US,D,20120914,000000,1.76852,1.78706,1.73802,1.74735,49900019.388929,0
+CIG.US,D,20120917,000000,1.74071,1.81616,1.69975,1.77517,45265314.982223,0
+CIG.US,D,20120918,000000,1.78974,1.86897,1.77645,1.8413,38137656.514342,0
+CIG.US,D,20120919,000000,1.8413,1.84522,1.79227,1.79355,28093974.611184,0
+CIG.US,D,20120920,000000,1.77645,1.77785,1.70237,1.70768,47921725.078845,0
+CIG.US,D,20120921,000000,1.72622,1.72622,1.68779,1.69052,56551273.575125,0
+CIG.US,D,20120924,000000,1.70103,1.70371,1.68779,1.69052,22438429.738111,0
+CIG.US,D,20120925,000000,1.69717,1.69975,1.67466,1.67466,19877947.47904,0
+CIG.US,D,20120926,000000,1.66935,1.6826,1.63628,1.64415,34522755.314615,0
+CIG.US,D,20120927,000000,1.65074,1.65344,1.60846,1.62562,44301891.300307,0
+CIG.US,D,20120928,000000,1.6262,1.62765,1.58718,1.60288,55206576.848791,0
+CIG.US,D,20121001,000000,1.61512,1.62438,1.60315,1.60846,30396957.227435,0
+CIG.US,D,20121002,000000,1.61912,1.62438,1.58198,1.58337,29492517.412494,0
+CIG.US,D,20121003,000000,1.55422,1.55962,1.50796,1.51197,49643144.713545,0
+CIG.US,D,20121004,000000,1.52515,1.52785,1.49605,1.51717,40259646.695437,0
+CIG.US,D,20121005,000000,1.57008,1.59791,1.54762,1.58337,66748943.723466,0
+CIG.US,D,20121008,000000,1.61108,1.62304,1.57935,1.59532,24970943.305223,0
+CIG.US,D,20121009,000000,1.58472,1.62304,1.57672,1.60846,31018880.046356,0
+CIG.US,D,20121010,000000,1.61778,1.61912,1.57399,1.57935,26747501.857984,0
+CIG.US,D,20121011,000000,1.59532,1.62963,1.58863,1.62042,68642733.108275,0
+CIG.US,D,20121012,000000,1.59656,1.64282,1.59393,1.61778,30923711.497601,0
+CIG.US,D,20121015,000000,1.63628,1.64685,1.61372,1.63488,49544095.769963,0
+CIG.US,D,20121016,000000,1.72622,1.73014,1.62963,1.65873,68110115.337653,0
+CIG.US,D,20121017,000000,1.67466,1.67862,1.64153,1.65461,31185166.158227,0
+CIG.US,D,20121018,000000,1.63895,1.6402,1.58863,1.60846,26990589.938277,0
+CIG.US,D,20121019,000000,1.63242,1.65074,1.59125,1.64415,26395469.827291,0
+CIG.US,D,20121022,000000,1.62562,1.65344,1.61778,1.65074,25213467.982036,0
+CIG.US,D,20121023,000000,1.62696,1.63488,1.59656,1.60583,28960785.789729,0
+CIG.US,D,20121024,000000,1.62438,1.62963,1.59924,1.60583,17684294.987095,0
+CIG.US,D,20121025,000000,1.62304,1.62696,1.59393,1.60315,15890548.897047,0
+CIG.US,D,20121026,000000,1.61247,1.61512,1.58337,1.59259,13483262.01402,0
+CIG.US,D,20121031,000000,1.59972,1.62298,1.57479,1.58567,16208028.623589,0
+CIG.US,D,20121101,000000,1.58605,1.61778,1.58337,1.61372,24869969.088819,0
+CIG.US,D,20121102,000000,1.65745,1.65745,1.55822,1.57008,26906204.409767,0
+CIG.US,D,20121105,000000,1.57008,1.57935,1.56478,1.57935,21849546.242468,0
+CIG.US,D,20121106,000000,1.56478,1.58337,1.55169,1.55688,24680559.181802,0
+CIG.US,D,20121107,000000,1.54762,1.55293,1.50265,1.53577,38821863.401419,0
+CIG.US,D,20121108,000000,1.52236,1.53974,1.44712,1.45505,52352249.825718,0
+CIG.US,D,20121109,000000,1.46035,1.53577,1.45902,1.50651,98895388.153006,0
+CIG.US,D,20121112,000000,1.50522,1.50651,1.47215,1.47756,41450496.960249,0
+CIG.US,D,20121113,000000,1.48946,1.49472,1.47086,1.48158,40733405.592571,0
+CIG.US,D,20121114,000000,1.48812,1.50796,1.45902,1.46293,20460217.513302,0
+CIG.US,D,20121115,000000,1.45902,1.467,1.40209,1.44712,19352030.851795,0
+CIG.US,D,20121116,000000,1.467,1.46824,1.42997,1.45103,28379375.785281,0
+CIG.US,D,20121119,000000,1.44846,1.46035,1.41008,1.43125,28198148.287746,0
+CIG.US,D,20121120,000000,1.42337,1.42852,1.3969,1.41527,15217819.023907,0
+CIG.US,D,20121121,000000,1.43789,1.44175,1.41131,1.42852,41780004.045189,0
+CIG.US,D,20121123,000000,1.54762,1.54885,1.51717,1.53459,41118844.464707,0
+CIG.US,D,20121126,000000,1.57935,1.57935,1.54097,1.57008,65997673.166526,0
+CIG.US,D,20121127,000000,1.61912,1.61912,1.51322,1.5146,85727076.146594,0
+CIG.US,D,20121128,000000,1.56208,1.57672,1.53974,1.56085,45461625.649083,0
+CIG.US,D,20121129,000000,1.56085,1.57545,1.54225,1.55962,21591757.435612,0
+CIG.US,D,20121130,000000,1.58252,1.6292,1.57479,1.61832,49279456.573772,0
+CIG.US,D,20121203,000000,1.60048,1.61247,1.56085,1.57545,22182691.197561,0
+CIG.US,D,20121204,000000,1.61832,1.6307,1.52178,1.53432,40210953.337057,0
+CIG.US,D,20121205,000000,1.49841,1.528,1.48908,1.49992,34622072.900919,0
+CIG.US,D,20121206,000000,1.52639,1.6292,1.52489,1.62765,36042023.168894,0
+CIG.US,D,20121207,000000,1.59972,1.62449,1.59033,1.61362,24099540.947988,0
+CIG.US,D,20121210,000000,1.59393,1.62042,1.59125,1.6164,16562838.49462,0
+CIG.US,D,20121211,000000,1.61108,1.63361,1.60583,1.61512,14901990.330738,0
+CIG.US,D,20121212,000000,1.61512,1.65074,1.60185,1.63895,24055731.663483,0
+CIG.US,D,20121213,000000,1.63756,1.64153,1.60048,1.61372,20716345.958911,0
+CIG.US,D,20121214,000000,1.6292,1.6402,1.60288,1.61055,17572248.586408,0
+CIG.US,D,20121217,000000,1.6098,1.61778,1.58863,1.59002,23472189.307452,0
+CIG.US,D,20121218,000000,1.598,1.60434,1.57479,1.59656,25556472.498026,0
+CIG.US,D,20121219,000000,1.61832,1.63698,1.60117,1.60288,20455850.203545,0
+CIG.US,D,20121220,000000,1.61055,1.63248,1.58718,1.6307,14684303.91198,0
+CIG.US,D,20121221,000000,1.70865,1.72735,1.70242,1.70242,114101967.09093,0
+CIG.US,D,20121224,000000,1.69782,1.69782,1.49531,1.61832,47517261.078601,0
+CIG.US,D,20121226,000000,1.66662,1.67279,1.62765,1.63398,119163600.74525,0
+CIG.US,D,20121227,000000,1.71175,1.72579,1.68682,1.70408,34120472.170887,0
+CIG.US,D,20121228,000000,1.71491,1.71963,1.68062,1.68217,22255448.600604,0
+CIG.US,D,20121231,000000,1.6916,1.69615,1.65263,1.6916,13321843.185856,0
+CIG.US,D,20130102,000000,1.71336,1.75383,1.71175,1.75222,17398336.006239,0
+CIG.US,D,20130103,000000,1.7445,1.77876,1.73678,1.74605,14361828.177094,0
+CIG.US,D,20130104,000000,1.72735,1.72891,1.6589,1.68062,30809133.512402,0
+CIG.US,D,20130107,000000,1.61532,1.6589,1.61227,1.63248,24952765.147908,0
+CIG.US,D,20130108,000000,1.598,1.60117,1.56852,1.5794,24849518.661839,0
+CIG.US,D,20130109,000000,1.59499,1.6589,1.57624,1.65569,25002506.959123,0
+CIG.US,D,20130110,000000,1.6916,1.71491,1.65107,1.6947,29346377.638969,0
+CIG.US,D,20130111,000000,1.66356,1.70242,1.66041,1.6916,19188987.108298,0
+CIG.US,D,20130114,000000,1.70714,1.71336,1.67905,1.6947,15618462.327703,0
+CIG.US,D,20130115,000000,1.68682,1.70865,1.6776,1.69782,14622799.65394,0
+CIG.US,D,20130116,000000,1.6916,1.73357,1.69009,1.72118,11862467.733303,0
+CIG.US,D,20130117,000000,1.74145,1.76011,1.73678,1.75383,10680835.271785,0
+CIG.US,D,20130118,000000,1.76011,1.78968,1.75078,1.78808,16830505.518119,0
+CIG.US,D,20130122,000000,1.78192,1.78502,1.72579,1.75534,22460395.011532,0
+CIG.US,D,20130123,000000,1.75383,1.77876,1.72735,1.73823,16750188.807456,0
+CIG.US,D,20130124,000000,1.72263,1.74762,1.71336,1.74145,15991248.874008,0
+CIG.US,D,20130125,000000,1.75534,1.76011,1.73357,1.75705,8638432.3617481,0
+CIG.US,D,20130128,000000,1.7445,1.75849,1.72579,1.75705,34261977.857509,0
+CIG.US,D,20130129,000000,1.73678,1.75383,1.72118,1.7445,15860882.532347,0
+CIG.US,D,20130130,000000,1.71491,1.72735,1.69782,1.72118,15375032.847289,0
+CIG.US,D,20130131,000000,1.6947,1.71963,1.67905,1.7103,23319426.744678,0
+CIG.US,D,20130201,000000,1.74762,1.75383,1.72579,1.74605,12240640.193007,0
+CIG.US,D,20130204,000000,1.73823,1.74145,1.71491,1.71963,10911108.721271,0
+CIG.US,D,20130205,000000,1.73047,1.74605,1.71491,1.71652,10103693.70165,0
+CIG.US,D,20130206,000000,1.72579,1.74605,1.71963,1.74605,9849876.7027695,0
+CIG.US,D,20130207,000000,1.76782,1.77403,1.72735,1.76782,18342415.546819,0
+CIG.US,D,20130208,000000,1.7445,1.74762,1.70714,1.70865,22141476.927098,0
+CIG.US,D,20130211,000000,1.71802,1.72579,1.70242,1.71491,10425719.833097,0
+CIG.US,D,20130212,000000,1.74295,1.74295,1.70564,1.72118,11403536.421795,0
+CIG.US,D,20130213,000000,1.73512,1.76315,1.71802,1.74605,18466627.358411,0
+CIG.US,D,20130214,000000,1.75534,1.78192,1.75222,1.77876,8638732.7192324,0
+CIG.US,D,20130215,000000,1.80678,1.82083,1.78968,1.81927,17443204.937024,0
+CIG.US,D,20130219,000000,1.82244,1.83166,1.80368,1.81622,12507672.921199,0
+CIG.US,D,20130220,000000,1.80218,1.82694,1.78808,1.81301,22783825.920531,0
+CIG.US,D,20130221,000000,1.79901,1.80052,1.73678,1.75383,30221953.286221,0
+CIG.US,D,20130222,000000,1.76482,1.79596,1.76011,1.78808,17447863.276395,0
+CIG.US,D,20130225,000000,1.81927,1.85042,1.80218,1.8084,19745952.490896,0
+CIG.US,D,20130226,000000,1.88002,1.88312,1.82544,1.84887,19719088.219004,0
+CIG.US,D,20130227,000000,1.85515,1.86597,1.84887,1.8598,16058282.694679,0
+CIG.US,D,20130228,000000,1.86226,1.86795,1.8419,1.85283,21187556.481363,0
+CIG.US,D,20130301,000000,1.80994,1.85515,1.8084,1.84266,18715414.768609,0
+CIG.US,D,20130304,000000,1.83955,1.85515,1.81772,1.83955,11575658.050504,0
+CIG.US,D,20130305,000000,1.83788,1.88312,1.83788,1.85353,12454222.348004,0
+CIG.US,D,20130306,000000,1.85809,1.93774,1.85353,1.91586,15607326.713889,0
+CIG.US,D,20130307,000000,1.97194,2.05132,1.96728,2.0264,36872291.475367,0
+CIG.US,D,20130308,000000,2.01547,2.04672,1.97194,2.03883,23040523.366342,0
+CIG.US,D,20130311,000000,2.04039,2.0622,1.98427,2.01708,19553009.185896,0
+CIG.US,D,20130312,000000,2.0264,2.0264,1.97495,1.98594,19316637.173576,0
+CIG.US,D,20130313,000000,2.00147,2.0093,1.9454,1.97965,22706820.604493,0
+CIG.US,D,20130314,000000,1.97033,1.99992,1.96728,1.98742,24557836.098611,0
+CIG.US,D,20130315,000000,1.98276,2.02495,1.96728,2.02023,28998151.380129,0
+CIG.US,D,20130318,000000,1.98594,2.03577,1.98276,2.03106,19829101.143557,0
+CIG.US,D,20130319,000000,2.02495,2.05288,2.01396,2.03106,19888340.594229,0
+CIG.US,D,20130320,000000,1.79741,1.81301,1.76482,1.77098,42605765.123823,0
+CIG.US,D,20130321,000000,1.78658,1.80218,1.75078,1.75534,26901338.991636,0
+CIG.US,D,20130322,000000,1.75534,1.77565,1.74916,1.77403,16888487.571621,0
+CIG.US,D,20130325,000000,1.76638,1.79285,1.7445,1.74762,11258907.763565,0
+CIG.US,D,20130326,000000,1.75383,1.7943,1.74916,1.77253,11767718.938796,0
+CIG.US,D,20130327,000000,1.77403,1.81927,1.76638,1.8084,17545565.275236,0
+CIG.US,D,20130328,000000,1.8115,1.84576,1.79901,1.84576,30248933.223729,0
+CIG.US,D,20130401,000000,1.83322,1.86763,1.83322,1.84737,12035977.349393,0
+CIG.US,D,20130402,000000,1.86038,1.86226,1.79538,1.81766,19070498.87908,0
+CIG.US,D,20130403,000000,1.80994,1.83322,1.79285,1.79741,24477478.345311,0
+CIG.US,D,20130404,000000,1.81204,1.81397,1.78422,1.8084,28586566.482258,0
+CIG.US,D,20130405,000000,1.82859,1.91431,1.82399,1.90645,51186118.422197,0
+CIG.US,D,20130408,000000,1.85353,1.85809,1.79285,1.81772,18858925.94775,0
+CIG.US,D,20130409,000000,1.82399,1.86597,1.82083,1.85042,16661157.998598,0
+CIG.US,D,20130410,000000,1.88456,1.93104,1.88264,1.91431,17820586.393167,0
+CIG.US,D,20130411,000000,1.9298,1.93774,1.87069,1.88468,12492436.774772,0
+CIG.US,D,20130412,000000,1.89015,1.89208,1.84362,1.87905,19270106.015968,0
+CIG.US,D,20130415,000000,1.86135,1.88629,1.84266,1.84266,17040780.00964,0
+CIG.US,D,20130416,000000,1.85042,1.87386,1.83642,1.86286,16975497.963365,0
+CIG.US,D,20130417,000000,1.8716,1.8716,1.83069,1.83434,17822509.800412,0
+CIG.US,D,20130418,000000,1.83788,1.89401,1.82399,1.891,17099114.65671,0
+CIG.US,D,20130419,000000,1.88456,1.94963,1.88264,1.94218,21467900.083164,0
+CIG.US,D,20130422,000000,1.94775,1.96824,1.89936,1.92354,21084858.474179,0
+CIG.US,D,20130423,000000,1.92729,1.94775,1.9088,1.93104,12656883.430247,0
+CIG.US,D,20130424,000000,1.94025,1.95511,1.93475,1.94583,16037459.152812,0
+CIG.US,D,20130425,000000,1.95329,1.97194,1.93849,1.94775,24962010.934818,0
+CIG.US,D,20130426,000000,1.93849,1.94218,1.89758,1.91988,7837155.0820251,0
+CIG.US,D,20130429,000000,1.93282,1.97747,1.9088,1.96074,15132592.121325,0
+CIG.US,D,20130430,000000,1.95151,2.00545,1.94775,1.99805,22001387.211473,0
+CIG.US,D,20130501,000000,2.01467,2.01842,1.96638,1.97563,6297500.2302981,0
+CIG.US,D,20130502,000000,2.02206,2.02586,1.96824,1.98684,12318557.774944,0
+CIG.US,D,20130503,000000,1.99805,2.03149,1.98491,1.99042,17043977.604224,0
+CIG.US,D,20130506,000000,1.99424,1.99612,1.94775,1.96454,12968231.013616,0
+CIG.US,D,20130507,000000,1.98855,2.00351,1.97194,1.99235,11733840.107019,0
+CIG.US,D,20130508,000000,1.99805,2.01842,1.98855,2.01467,13105201.488782,0
+CIG.US,D,20130509,000000,2.0109,2.01655,1.96074,1.97376,6521723.6218839,0
+CIG.US,D,20130510,000000,1.97934,2.00908,1.95896,2.00545,12648128.289414,0
+CIG.US,D,20130513,000000,2.00726,2.0109,1.98126,1.98684,7428012.2210925,0
+CIG.US,D,20130514,000000,1.99612,2.00726,1.96454,1.97006,8199921.6280277,0
+CIG.US,D,20130515,000000,1.96074,1.9831,1.95896,1.98126,12404773.431976,0
+CIG.US,D,20130516,000000,2.00908,2.01842,1.98855,1.9997,7187694.5188384,0
+CIG.US,D,20130517,000000,2.02399,2.04812,2.01467,2.04447,13412957.84136,0
+CIG.US,D,20130520,000000,2.05561,2.10198,2.05561,2.08348,12571300.202948,0
+CIG.US,D,20130521,000000,2.09276,2.14471,2.07415,2.10947,13229793.877559,0
+CIG.US,D,20130522,000000,2.11881,2.15408,2.11125,2.14293,26190376.035983,0
+CIG.US,D,20130523,000000,2.12804,2.12985,2.08348,2.12615,14792932.580299,0
+CIG.US,D,20130524,000000,2.12069,2.13736,2.10198,2.12069,15512837.234228,0
+CIG.US,D,20130528,000000,2.10021,2.12069,2.06295,2.06672,25627306.493827,0
+CIG.US,D,20130529,000000,2.05925,2.05925,1.9831,1.99805,16877596.348059,0
+CIG.US,D,20130530,000000,2.03149,2.04066,1.98684,1.99235,9570105.8323211,0
+CIG.US,D,20130531,000000,1.97006,2.00351,1.91431,1.93662,21329256.187727,0
+CIG.US,D,20130603,000000,1.93849,2.00545,1.90505,1.98491,18680547.182381,0
+CIG.US,D,20130604,000000,1.99235,1.99424,1.89936,1.91431,22862967.319299,0
+CIG.US,D,20130605,000000,1.92354,1.92729,1.85868,1.89936,19053749.751784,0
+CIG.US,D,20130606,000000,1.87905,1.90312,1.86038,1.89208,17522174.702943,0
+CIG.US,D,20130607,000000,1.83251,1.84924,1.80282,1.82138,20405222.244474,0
+CIG.US,D,20130610,000000,1.80282,1.81574,1.78605,1.80282,16620900.767821,0
+CIG.US,D,20130611,000000,1.75625,1.79719,1.73592,1.77302,10294124.077883,0
+CIG.US,D,20130612,000000,1.77859,1.78057,1.70435,1.72848,10341908.901514,0
+CIG.US,D,20130613,000000,1.73774,1.77125,1.72281,1.77125,11558985.41176,0
+CIG.US,D,20130614,000000,1.78974,1.78974,1.74332,1.7489,14504925.198711,0
+CIG.US,D,20130617,000000,1.75458,1.78057,1.7452,1.76005,9876216.7482459,0
+CIG.US,D,20130618,000000,1.7489,1.7638,1.73035,1.76186,9994932.5775458,0
+CIG.US,D,20130619,000000,1.7638,1.77495,1.6931,1.6931,9526236.8494345,0
+CIG.US,D,20130620,000000,1.63548,1.63548,1.57789,1.60025,16722677.181233,0
+CIG.US,D,20130621,000000,1.57232,1.68007,1.54076,1.61323,38674975.532546,0
+CIG.US,D,20130624,000000,1.57422,1.59093,1.53331,1.563,19472347.343963,0
+CIG.US,D,20130625,000000,1.59827,1.61693,1.563,1.61323,16687147.31608,0
+CIG.US,D,20130626,000000,1.6113,1.66534,1.6113,1.6522,12014178.112096,0
+CIG.US,D,20130627,000000,1.64668,1.69867,1.64668,1.68929,18959601.672245,0
+CIG.US,D,20130628,000000,1.64855,1.6969,1.63548,1.6671,15858483.403622,0
+CIG.US,D,20130701,000000,1.68757,1.7006,1.65032,1.67455,13411831.0344,0
+CIG.US,D,20130702,000000,1.66534,1.68382,1.60395,1.61512,12189976.78802,0
+CIG.US,D,20130703,000000,1.60942,1.62438,1.58894,1.59827,10038913.494899,0
+CIG.US,D,20130705,000000,1.62057,1.62438,1.55385,1.59287,18844094.630978,0
+CIG.US,D,20130708,000000,1.64298,1.68007,1.62625,1.65424,16182753.821117,0
+CIG.US,D,20130709,000000,1.66534,1.6783,1.62802,1.64855,13437070.390959,0
+CIG.US,D,20130710,000000,1.63183,1.69498,1.62802,1.65424,13550355.533073,0
+CIG.US,D,20130711,000000,1.68575,1.71744,1.66897,1.71744,10926313.152932,0
+CIG.US,D,20130712,000000,1.70618,1.71744,1.64475,1.65965,9319131.9688828,0
+CIG.US,D,20130715,000000,1.63548,1.68195,1.60942,1.67455,21817745.660616,0
+CIG.US,D,20130716,000000,1.68575,1.68929,1.64855,1.66153,15106218.495508,0
+CIG.US,D,20130717,000000,1.67455,1.71169,1.67091,1.6969,11053136.768736,0
+CIG.US,D,20130718,000000,1.6969,1.75078,1.6931,1.74332,10388365.436144,0
+CIG.US,D,20130719,000000,1.69867,1.7489,1.69498,1.73405,13991183.310244,0
+CIG.US,D,20130722,000000,1.75625,1.78605,1.73774,1.78057,10161660.830557,0
+CIG.US,D,20130723,000000,1.79351,1.8047,1.77495,1.78605,11090653.470664,0
+CIG.US,D,20130724,000000,1.78974,1.78974,1.73592,1.76005,7783338.8562402,0
+CIG.US,D,20130725,000000,1.76005,1.82138,1.76005,1.82138,10264433.460718,0
+CIG.US,D,20130726,000000,1.8084,1.82518,1.77859,1.78798,9688207.8876314,0
+CIG.US,D,20130729,000000,1.78057,1.81574,1.77859,1.80088,8763938.8819988,0
+CIG.US,D,20130730,000000,1.79351,1.79351,1.75818,1.7638,8339602.7828512,0
+CIG.US,D,20130731,000000,1.72848,1.7416,1.70435,1.72113,13138436.697378,0
+CIG.US,D,20130801,000000,1.71915,1.72113,1.65424,1.6783,20837526.212041,0
+CIG.US,D,20130802,000000,1.69498,1.72474,1.68382,1.70237,8506392.5998188,0
+CIG.US,D,20130805,000000,1.66153,1.7006,1.65965,1.68195,8445602.8567883,0
+CIG.US,D,20130806,000000,1.68757,1.70237,1.6299,1.63548,12145148.899873,0
+CIG.US,D,20130807,000000,1.64298,1.7006,1.63183,1.68382,10545741.564503,0
+CIG.US,D,20130808,000000,1.68757,1.7006,1.64115,1.69138,12998686.5163,0
+CIG.US,D,20130809,000000,1.67091,1.68929,1.65788,1.6783,10583295.57792,0
+CIG.US,D,20130812,000000,1.7006,1.74707,1.67455,1.68575,11903594.321767,0
+CIG.US,D,20130813,000000,1.68007,1.68757,1.66153,1.66897,11170854.515712,0
+CIG.US,D,20130814,000000,1.68007,1.68382,1.61512,1.62802,15928015.228466,0
+CIG.US,D,20130815,000000,1.59093,1.60025,1.57057,1.5853,12090008.116238,0
+CIG.US,D,20130816,000000,1.57232,1.57422,1.52398,1.53508,13906618.686588,0
+CIG.US,D,20130819,000000,1.52398,1.55385,1.51476,1.51846,12267554.83541,0
+CIG.US,D,20130820,000000,1.52398,1.53705,1.50736,1.50925,8943880.9987475,0
+CIG.US,D,20130821,000000,1.49424,1.49985,1.46641,1.46824,11963001.67414,0
+CIG.US,D,20130822,000000,1.47574,1.49611,1.47381,1.48131,11108413.739305,0
+CIG.US,D,20130823,000000,1.50538,1.54257,1.48871,1.53883,10599380.560716,0
+CIG.US,D,20130826,000000,1.53883,1.53883,1.48689,1.49611,14451504.474707,0
+CIG.US,D,20130827,000000,1.48689,1.49985,1.46824,1.48689,14363040.800478,0
+CIG.US,D,20130828,000000,1.49985,1.52205,1.47381,1.47574,18140799.186262,0
+CIG.US,D,20130829,000000,1.47017,1.49241,1.45708,1.47756,14959782.09565,0
+CIG.US,D,20130830,000000,1.48131,1.49054,1.45152,1.47756,14895886.171181,0
+CIG.US,D,20130903,000000,1.48689,1.50367,1.46272,1.47938,10116135.21757,0
+CIG.US,D,20130904,000000,1.46824,1.47938,1.45525,1.4646,9118892.4022592,0
+CIG.US,D,20130905,000000,1.46824,1.51846,1.46824,1.51278,12340121.949861,0
+CIG.US,D,20130906,000000,1.53143,1.54445,1.52038,1.53143,15805685.78148,0
+CIG.US,D,20130909,000000,1.54628,1.58161,1.54628,1.58161,9488412.3277239,0
+CIG.US,D,20130910,000000,1.59287,1.60025,1.5518,1.57789,15942553.650052,0
+CIG.US,D,20130911,000000,1.56493,1.56863,1.53143,1.56493,9665554.2172426,0
+CIG.US,D,20130912,000000,1.56863,1.56863,1.52038,1.52398,20449221.817571,0
+CIG.US,D,20130913,000000,1.53508,1.54257,1.52205,1.53508,9428385.6046383,0
+CIG.US,D,20130916,000000,1.563,1.56863,1.54076,1.54076,13783834.039441,0
+CIG.US,D,20130917,000000,1.55754,1.57232,1.54076,1.54628,15626993.599604,0
+CIG.US,D,20130918,000000,1.52038,1.58348,1.51278,1.57789,32699527.551735,0
+CIG.US,D,20130919,000000,1.58894,1.59287,1.56676,1.58348,25015399.944057,0
+CIG.US,D,20130920,000000,1.59287,1.59651,1.56118,1.56676,12292863.218222,0
+CIG.US,D,20130923,000000,1.57057,1.60395,1.57057,1.60025,26787104.272134,0
+CIG.US,D,20130924,000000,1.60203,1.64298,1.59287,1.6299,23213144.969,0
+CIG.US,D,20130925,000000,1.62625,1.63183,1.6077,1.61323,16699657.858254,0
+CIG.US,D,20130926,000000,1.62625,1.62802,1.5853,1.59651,9971359.1789596,0
+CIG.US,D,20130927,000000,1.59827,1.61512,1.59093,1.59452,10961367.296604,0
+CIG.US,D,20130930,000000,1.60573,1.61512,1.58718,1.60573,13359382.274678,0
+CIG.US,D,20131001,000000,1.62802,1.64475,1.61323,1.62625,7698916.0162418,0
+CIG.US,D,20131002,000000,1.62625,1.64668,1.6225,1.64115,8317508.7847935,0
+CIG.US,D,20131003,000000,1.62802,1.64855,1.61323,1.64855,9346193.9916661,0
+CIG.US,D,20131004,000000,1.64855,1.68195,1.64115,1.68007,11834758.35619,0
+CIG.US,D,20131007,000000,1.67638,1.68575,1.65032,1.6522,10482114.282754,0
+CIG.US,D,20131008,000000,1.66153,1.68382,1.65424,1.65788,12176891.648919,0
+CIG.US,D,20131009,000000,1.66534,1.6671,1.64298,1.65589,14551676.494103,0
+CIG.US,D,20131010,000000,1.67091,1.70618,1.66534,1.6969,11899337.080902,0
+CIG.US,D,20131011,000000,1.7006,1.71362,1.69498,1.70805,8013668.2729586,0
+CIG.US,D,20131014,000000,1.68575,1.71744,1.68382,1.71744,9531359.7168386,0
+CIG.US,D,20131015,000000,1.70237,1.70987,1.68382,1.6931,14881019.408493,0
+CIG.US,D,20131016,000000,1.70987,1.72848,1.6969,1.70237,12337487.758756,0
+CIG.US,D,20131017,000000,1.70987,1.72281,1.70237,1.71915,10215443.476002,0
+CIG.US,D,20131018,000000,1.72113,1.7638,1.71362,1.7526,16950980.584114,0
+CIG.US,D,20131021,000000,1.7489,1.7526,1.72474,1.73956,9115245.2042349,0
+CIG.US,D,20131022,000000,1.7452,1.75458,1.73035,1.73774,15677871.54565,0
+CIG.US,D,20131023,000000,1.73592,1.73774,1.6969,1.7006,10270778.279379,0
+CIG.US,D,20131024,000000,1.69498,1.69867,1.65589,1.67455,15309239.633618,0
+CIG.US,D,20131025,000000,1.6783,1.68382,1.66345,1.67638,11499783.272576,0
+CIG.US,D,20131028,000000,1.6969,1.70618,1.69138,1.70237,14000156.723286,0
+CIG.US,D,20131029,000000,1.70237,1.72113,1.69498,1.71915,15102479.884338,0
+CIG.US,D,20131030,000000,1.71169,1.71915,1.68929,1.7006,15170694.613626,0
+CIG.US,D,20131031,000000,1.7006,1.70987,1.65032,1.6671,17385075.503141,0
+CIG.US,D,20131101,000000,1.64855,1.66534,1.63548,1.65788,12914358.820598,0
+CIG.US,D,20131104,000000,1.67455,1.67455,1.64668,1.64855,12002880.193306,0
+CIG.US,D,20131105,000000,1.61693,1.62802,1.60025,1.60395,11526009.518011,0
+CIG.US,D,20131106,000000,1.61693,1.61693,1.59287,1.59452,18109687.001376,0
+CIG.US,D,20131107,000000,1.59651,1.60025,1.54822,1.5518,13264073.807839,0
+CIG.US,D,20131108,000000,1.55385,1.55556,1.50736,1.53143,22001797.637849,0
+CIG.US,D,20131111,000000,1.55754,1.55935,1.52772,1.53143,10327185.788057,0
+CIG.US,D,20131112,000000,1.51095,1.52205,1.49611,1.51278,10055431.290964,0
+CIG.US,D,20131113,000000,1.50925,1.53331,1.49424,1.52586,17237575.725852,0
+CIG.US,D,20131114,000000,1.54445,1.57422,1.54257,1.56493,13382629.197738,0
+CIG.US,D,20131115,000000,1.57983,1.6225,1.56676,1.6077,15561717.150052,0
+CIG.US,D,20131118,000000,1.6113,1.61323,1.57422,1.57983,21353771.701404,0
+CIG.US,D,20131119,000000,1.60203,1.60395,1.53883,1.54628,17112016.969517,0
+CIG.US,D,20131120,000000,1.55556,1.57603,1.52586,1.52586,16993437.32715,0
+CIG.US,D,20131121,000000,1.52205,1.53705,1.51476,1.51846,16778748.886513,0
+CIG.US,D,20131122,000000,1.56118,1.58161,1.54257,1.55556,20422517.985081,0
+CIG.US,D,20131125,000000,1.563,1.59287,1.55556,1.59093,16207935.344867,0
+CIG.US,D,20131126,000000,1.57789,1.57983,1.55003,1.56118,11450207.497486,0
+CIG.US,D,20131127,000000,1.57232,1.57603,1.5518,1.56118,9557418.060575,0
+CIG.US,D,20131129,000000,1.54822,1.57057,1.54445,1.5518,6716265.7241769,0
+CIG.US,D,20131202,000000,1.54628,1.55556,1.52038,1.52586,24584901.852543,0
+CIG.US,D,20131203,000000,1.52398,1.52586,1.49424,1.50538,11342252.301539,0
+CIG.US,D,20131204,000000,1.49054,1.49611,1.47017,1.47756,13441116.821913,0
+CIG.US,D,20131205,000000,1.48502,1.50538,1.48131,1.48871,10566678.906409,0
+CIG.US,D,20131206,000000,1.55003,1.56118,1.53143,1.54257,29125585.038772,0
+CIG.US,D,20131209,000000,1.55385,1.56493,1.54257,1.55754,8750432.1230748,0
+CIG.US,D,20131210,000000,1.56676,1.57983,1.55754,1.56493,17521598.240443,0
+CIG.US,D,20131211,000000,1.55556,1.55556,1.50736,1.51095,13804528.856671,0
+CIG.US,D,20131212,000000,1.51239,1.51625,1.49332,1.50108,21591770.494633,0
+CIG.US,D,20131213,000000,1.47429,1.47809,1.45344,1.45907,19025588.905657,0
+CIG.US,D,20131216,000000,1.47242,1.48758,1.47048,1.47616,12943642.742536,0
+CIG.US,D,20131217,000000,1.49332,1.49332,1.46662,1.46872,15059258.255779,0
+CIG.US,D,20131218,000000,1.47048,1.48192,1.43425,1.47429,21026109.669583,0
+CIG.US,D,20131219,000000,1.46282,1.46482,1.44573,1.4476,14797161.837549,0
+CIG.US,D,20131220,000000,1.44192,1.45344,1.43425,1.43628,22970090.469045,0
+CIG.US,D,20131223,000000,1.45525,1.50108,1.44573,1.49332,21992430.588601,0
+CIG.US,D,20131224,000000,1.50108,1.51432,1.48952,1.50666,7338363.9070957,0
+CIG.US,D,20131226,000000,1.50291,1.50291,1.47809,1.49145,8228944.3695446,0
+CIG.US,D,20131227,000000,1.50108,1.52768,1.49906,1.52382,10622442.791906,0
+CIG.US,D,20131230,000000,1.51239,1.52006,1.45708,1.45907,18493187.541671,0
+CIG.US,D,20131231,000000,1.46282,1.4914,1.46282,1.48388,7018979.4290517,0
+CIG.US,D,20140102,000000,1.45152,1.46282,1.42675,1.43812,13660040.116523,0
+CIG.US,D,20140103,000000,1.47616,1.48192,1.44573,1.46872,15090165.227478,0
+CIG.US,D,20140106,000000,1.46662,1.49332,1.461,1.48002,24859891.25571,0
+CIG.US,D,20140107,000000,1.49145,1.49332,1.44389,1.45152,11181475.230982,0
+CIG.US,D,20140108,000000,1.44573,1.44963,1.40198,1.41147,12897820.503214,0
+CIG.US,D,20140109,000000,1.39045,1.39614,1.36382,1.39045,16963338.149185,0
+CIG.US,D,20140110,000000,1.39614,1.44192,1.39436,1.44003,16284647.765718,0
+CIG.US,D,20140113,000000,1.42981,1.44229,1.38745,1.39244,11307839.915474,0
+CIG.US,D,20140114,000000,1.39989,1.43468,1.39732,1.41988,17882299.595543,0
+CIG.US,D,20140115,000000,1.43226,1.4447,1.40482,1.41732,10940159.446404,0
+CIG.US,D,20140116,000000,1.42728,1.43226,1.40482,1.41988,18433030.228375,0
+CIG.US,D,20140117,000000,1.42472,1.4447,1.41227,1.4372,23817206.778262,0
+CIG.US,D,20140121,000000,1.41988,1.46217,1.4149,1.45468,54124094.071877,0
+CIG.US,D,20140122,000000,1.44717,1.4871,1.4447,1.48452,25421095.223429,0
+CIG.US,D,20140123,000000,1.47466,1.47708,1.4372,1.4447,50389687.904862,0
+CIG.US,D,20140124,000000,1.43226,1.43468,1.39989,1.42472,35574444.91987,0
+CIG.US,D,20140127,000000,1.4074,1.4149,1.38488,1.38997,46893970.793618,0
+CIG.US,D,20140128,000000,1.41732,1.41732,1.38997,1.4074,40782212.750993,0
+CIG.US,D,20140129,000000,1.38745,1.39244,1.35766,1.38247,31942643.481315,0
+CIG.US,D,20140130,000000,1.41988,1.43468,1.40482,1.42472,28390248.3531,0
+CIG.US,D,20140131,000000,1.42231,1.4447,1.41227,1.4372,18479119.244841,0
+CIG.US,D,20140203,000000,1.42981,1.43977,1.40482,1.41227,24980702.125103,0
+CIG.US,D,20140204,000000,1.40482,1.41988,1.39485,1.40482,43583018.309041,0
+CIG.US,D,20140205,000000,1.36494,1.37737,1.34516,1.34516,22875298.766328,0
+CIG.US,D,20140206,000000,1.3724,1.4074,1.36998,1.40229,21157067.398339,0
+CIG.US,D,20140207,000000,1.41732,1.42981,1.37737,1.40229,34677732.314247,0
+CIG.US,D,20140210,000000,1.38247,1.39485,1.35508,1.37989,20563143.120569,0
+CIG.US,D,20140211,000000,1.35766,1.39989,1.35508,1.39989,26849002.16638,0
+CIG.US,D,20140212,000000,1.38997,1.4372,1.38488,1.4074,36165546.583518,0
+CIG.US,D,20140213,000000,1.39732,1.4447,1.38745,1.44229,14555316.229829,0
+CIG.US,D,20140214,000000,1.43226,1.45962,1.4074,1.41227,24417492.664863,0
+CIG.US,D,20140218,000000,1.3599,1.3724,1.30276,1.31519,28892942.309753,0
+CIG.US,D,20140219,000000,1.34006,1.35508,1.31772,1.34006,35896058.759366,0
+CIG.US,D,20140220,000000,1.36253,1.38488,1.34259,1.36745,16529685.371299,0
+CIG.US,D,20140221,000000,1.37989,1.4149,1.3724,1.39244,21083213.037526,0
+CIG.US,D,20140224,000000,1.39989,1.42472,1.38997,1.40981,19783596.051887,0
+CIG.US,D,20140225,000000,1.41227,1.42728,1.37737,1.38745,19905925.498873,0
+CIG.US,D,20140226,000000,1.38745,1.39732,1.36998,1.38745,18531446.742225,0
+CIG.US,D,20140227,000000,1.39732,1.45221,1.39732,1.44717,21212290.26725,0
+CIG.US,D,20140228,000000,1.43226,1.44968,1.4074,1.44229,24033943.619631,0
+CIG.US,D,20140303,000000,1.42981,1.44229,1.39732,1.41988,11892178.871787,0
+CIG.US,D,20140304,000000,1.46217,1.46958,1.42472,1.45468,22051390.203108,0
+CIG.US,D,20140305,000000,1.45708,1.46958,1.4372,1.4671,12954132.867595,0
+CIG.US,D,20140306,000000,1.46464,1.48952,1.46217,1.4796,16756917.93445,0
+CIG.US,D,20140307,000000,1.42728,1.43468,1.38247,1.40229,46594868.840852,0
+CIG.US,D,20140310,000000,1.39244,1.39485,1.34758,1.3599,34897659.287903,0
+CIG.US,D,20140311,000000,1.38997,1.39244,1.35766,1.36998,23527214.425473,0
+CIG.US,D,20140312,000000,1.37737,1.4149,1.3724,1.40981,18804904.508779,0
+CIG.US,D,20140313,000000,1.44717,1.4671,1.4149,1.44717,34563368.870108,0
+CIG.US,D,20140314,000000,1.43977,1.43977,1.37737,1.37989,40963486.887889,0
+CIG.US,D,20140317,000000,1.38247,1.40981,1.37989,1.38997,14728768.013112,0
+CIG.US,D,20140318,000000,1.38997,1.44968,1.38997,1.44229,20857502.783114,0
+CIG.US,D,20140319,000000,1.43468,1.46464,1.41732,1.44717,19264804.053418,0
+CIG.US,D,20140320,000000,1.44717,1.48952,1.44229,1.48207,18966672.199361,0
+CIG.US,D,20140321,000000,1.46464,1.5145,1.46464,1.48452,26481465.34654,0
+CIG.US,D,20140324,000000,1.502,1.5145,1.4671,1.502,13746401.288362,0
+CIG.US,D,20140325,000000,1.507,1.54687,1.50446,1.54188,12817362.008894,0
+CIG.US,D,20140326,000000,1.5593,1.57672,1.54435,1.54928,13120251.077766,0
+CIG.US,D,20140327,000000,1.59413,1.68137,1.5867,1.6789,31792253.929225,0
+CIG.US,D,20140328,000000,1.69138,1.74868,1.68137,1.69375,22236013.04612,0
+CIG.US,D,20140331,000000,1.70618,1.71373,1.69138,1.69375,21389482.527277,0
+CIG.US,D,20140401,000000,1.67385,1.67638,1.63403,1.6664,22133165.79298,0
+CIG.US,D,20140402,000000,1.67638,1.75602,1.6639,1.74117,20865252.379325,0
+CIG.US,D,20140403,000000,1.74868,1.76107,1.70382,1.70382,20758183.331236,0
+CIG.US,D,20140404,000000,1.76107,1.76593,1.7237,1.72862,17577507.640746,0
+CIG.US,D,20140407,000000,1.73614,1.80088,1.73362,1.78594,20361082.753293,0
+CIG.US,D,20140408,000000,1.82083,1.83819,1.77848,1.8033,20768807.777655,0
+CIG.US,D,20140409,000000,1.75602,1.79345,1.68629,1.76593,22412893.755217,0
+CIG.US,D,20140410,000000,1.77098,1.8084,1.76593,1.78594,19444930.862038,0
+CIG.US,D,20140411,000000,1.75855,1.8084,1.75855,1.8084,54604423.522176,0
+CIG.US,D,20140414,000000,1.79838,1.82325,1.78846,1.8084,10873888.645678,0
+CIG.US,D,20140415,000000,1.79601,1.79601,1.7311,1.75109,44123934.154759,0
+CIG.US,D,20140416,000000,1.78846,1.78846,1.72862,1.74868,18568722.785052,0
+CIG.US,D,20140417,000000,1.74365,1.82083,1.73614,1.8033,16579346.962812,0
+CIG.US,D,20140421,000000,1.81827,1.81827,1.78846,1.79345,12030619.41961,0
+CIG.US,D,20140422,000000,1.78346,1.82325,1.77351,1.8158,18870804.060192,0
+CIG.US,D,20140423,000000,1.82571,1.86065,1.8084,1.85572,45731882.089902,0
+CIG.US,D,20140424,000000,1.8657,1.8657,1.8158,1.85068,32762231.374139,0
+CIG.US,D,20140425,000000,1.84827,1.85809,1.77098,1.78102,19089572.512125,0
+CIG.US,D,20140428,000000,1.77848,1.83081,1.76358,1.82571,16172627.483072,0
+CIG.US,D,20140429,000000,1.84576,1.87814,1.82325,1.82828,14400514.594194,0
+CIG.US,D,20140430,000000,1.84083,1.88066,1.82083,1.87814,18419029.092224,0
+CIG.US,D,20140501,000000,1.86816,1.88066,1.82083,1.87064,15935335.742556,0
+CIG.US,D,20140502,000000,1.87615,1.92348,1.86838,1.91828,33383650.487962,0
+CIG.US,D,20140505,000000,1.92348,1.93136,1.88677,1.89985,57522066.276068,0
+CIG.US,D,20140506,000000,1.91035,1.93388,1.89985,1.91561,28034140.042264,0
+CIG.US,D,20140507,000000,1.89985,1.94444,1.89722,1.93136,20291032.298758,0
+CIG.US,D,20140508,000000,1.95228,1.95488,1.90766,1.90766,16739782.633248,0
+CIG.US,D,20140509,000000,1.92605,1.93651,1.90236,1.90766,11998621.086866,0
+CIG.US,D,20140512,000000,1.91035,1.93136,1.90505,1.92348,13867103.954437,0
+CIG.US,D,20140513,000000,1.93651,1.97059,1.93388,1.95488,31535810.201536,0
+CIG.US,D,20140514,000000,1.99424,2.03626,1.98904,2.00212,21320129.797582,0
+CIG.US,D,20140515,000000,1.94963,1.95228,1.87089,1.88129,34891157.760992,0
+CIG.US,D,20140516,000000,1.92605,1.92868,1.89197,1.91292,22149579.116878,0
+CIG.US,D,20140519,000000,1.91035,1.92075,1.88403,1.91828,17017400.630795,0
+CIG.US,D,20140520,000000,1.92075,1.96798,1.91292,1.93136,18436479.675509,0
+CIG.US,D,20140521,000000,1.94444,1.96025,1.91561,1.95747,16516809.176534,0
+CIG.US,D,20140522,000000,1.97059,1.97854,1.94444,1.96798,12043973.20143,0
+CIG.US,D,20140523,000000,1.97059,2.01268,1.94963,2.01,22520453.449384,0
+CIG.US,D,20140527,000000,1.94706,1.96025,1.88129,1.90505,20153632.741471,0
+CIG.US,D,20140528,000000,1.90236,1.91035,1.86838,1.90766,12529276.27318,0
+CIG.US,D,20140529,000000,1.92075,1.93136,1.89197,1.89985,10776695.948657,0
+CIG.US,D,20140530,000000,1.88129,1.88403,1.82898,1.84206,18131420.943565,0
+CIG.US,D,20140602,000000,1.83151,1.85771,1.80539,1.8552,22763522.873933,0
+CIG.US,D,20140603,000000,1.84995,1.88677,1.83424,1.88129,19744335.03786,0
+CIG.US,D,20140604,000000,1.88129,1.88129,1.85771,1.86838,10579167.061691,0
+CIG.US,D,20140605,000000,1.89197,1.90766,1.88403,1.89459,10912756.023498,0
+CIG.US,D,20140606,000000,1.97586,1.98121,1.94171,1.9654,17381469.347755,0
+CIG.US,D,20140609,000000,1.95747,2.01525,1.94706,2.00212,12143326.233648,0
+CIG.US,D,20140610,000000,2.00469,2.06511,1.99682,2.05465,25315958.910456,0
+CIG.US,D,20140611,000000,2.07818,2.08606,2.05202,2.07562,16478492.143172,0
+CIG.US,D,20140612,000000,2.07298,2.08092,2.04152,2.05985,6552356.3541399,0
+CIG.US,D,20140613,000000,2.08869,2.09662,2.05732,2.07562,9607344.5636586,0
+CIG.US,D,20140616,000000,2.06778,2.08869,2.04939,2.08354,12347767.073904,0
+CIG.US,D,20140617,000000,2.05465,2.09662,2.05465,2.09662,13341679.838845,0
+CIG.US,D,20140618,000000,2.08869,2.20418,2.08354,2.20418,16964418.316783,0
+CIG.US,D,20140619,000000,2.19112,2.20418,2.16223,2.16223,15310181.748708,0
+CIG.US,D,20140620,000000,2.13859,2.17268,2.12288,2.15687,15515699.025415,0
+CIG.US,D,20140623,000000,2.11762,2.14642,2.10981,2.13595,16882989.723756,0
+CIG.US,D,20140624,000000,2.14904,2.17788,2.12557,2.14122,17289188.708228,0
+CIG.US,D,20140625,000000,2.16486,2.19369,2.12557,2.13859,14067520.750632,0
+CIG.US,D,20140626,000000,2.11232,2.13859,2.1045,2.13595,13395869.179517,0
+CIG.US,D,20140627,000000,2.13066,2.1543,2.09662,2.13859,10222549.449033,0
+CIG.US,D,20140630,000000,2.12021,2.12557,2.08092,2.09662,15523739.651238,0
+CIG.US,D,20140701,000000,2.0992,2.11232,2.05985,2.07035,9786661.712971,0
+CIG.US,D,20140702,000000,2.06511,2.07562,2.03101,2.06252,21571721.166159,0
+CIG.US,D,20140703,000000,2.05732,2.14122,2.0442,2.13859,14473359.679237,0
+CIG.US,D,20140707,000000,2.12557,2.18324,2.0992,2.17536,18360272.82533,0
+CIG.US,D,20140708,000000,2.19288,2.20141,2.16453,2.19288,19071375.699065,0
+CIG.US,D,20140709,000000,2.19288,2.25512,2.18158,2.2155,20022962.311179,0
+CIG.US,D,20140710,000000,2.22686,2.31758,2.2155,2.31184,23298050.992777,0
+CIG.US,D,20140711,000000,2.30342,2.34302,2.24102,2.27501,27231346.050523,0
+CIG.US,D,20140714,000000,2.26937,2.32036,2.26085,2.31472,19893808.592904,0
+CIG.US,D,20140715,000000,2.32315,2.34877,2.29763,2.34302,15624525.444624,0
+CIG.US,D,20140716,000000,2.35151,2.36571,2.29199,2.31184,12302500.775764,0
+CIG.US,D,20140717,000000,2.33167,2.33167,2.28927,2.29763,14214837.701626,0
+CIG.US,D,20140718,000000,2.37981,2.43372,2.34877,2.40816,22210394.977952,0
+CIG.US,D,20140721,000000,2.44219,2.49318,2.42521,2.48754,13355444.047041,0
+CIG.US,D,20140722,000000,2.51868,2.54978,2.50448,2.54704,16617240.510776,0
+CIG.US,D,20140723,000000,2.52432,2.54704,2.46756,2.49881,14849299.04634,0
+CIG.US,D,20140724,000000,2.50448,2.55545,2.49606,2.55267,14933378.620642,0
+CIG.US,D,20140725,000000,2.53848,2.54704,2.51595,2.51868,13976424.750872,0
+CIG.US,D,20140728,000000,2.52721,2.53848,2.49318,2.51868,10834163.103616,0
+CIG.US,D,20140729,000000,2.49606,2.51595,2.39407,2.43088,15191895.001529,0
+CIG.US,D,20140730,000000,2.45913,2.46756,2.40247,2.42236,12299500.932069,0
+CIG.US,D,20140731,000000,2.36571,2.37133,2.31472,2.32872,21532469.480004,0
+CIG.US,D,20140801,000000,2.32872,2.37981,2.32603,2.36288,17141608.711238,0
+CIG.US,D,20140804,000000,2.40816,2.45061,2.36571,2.44782,20399526.645716,0
+CIG.US,D,20140805,000000,2.39122,2.43088,2.36571,2.40526,20846469.775893,0
+CIG.US,D,20140806,000000,2.41105,2.46487,2.37692,2.45635,22519964.668881,0
+CIG.US,D,20140807,000000,2.43372,2.46756,2.39958,2.41942,23042971.000003,0
+CIG.US,D,20140808,000000,2.40247,2.42236,2.36008,2.42236,18760826.581554,0
+CIG.US,D,20140811,000000,2.44782,2.45341,2.42521,2.44498,11191672.460855,0
+CIG.US,D,20140812,000000,2.42521,2.44782,2.40816,2.43372,11646158.108479,0
+CIG.US,D,20140813,000000,2.44782,2.45341,2.34585,2.35151,17447255.099127,0
+CIG.US,D,20140814,000000,2.35718,2.40247,2.34877,2.38553,12131326.858869,0
+CIG.US,D,20140815,000000,2.42521,2.44782,2.39958,2.44498,11995104.479052,0
+CIG.US,D,20140818,000000,2.46756,2.47618,2.41679,2.43652,12123366.452747,0
+CIG.US,D,20140819,000000,2.44782,2.46487,2.41942,2.42805,16487743.526805,0
+CIG.US,D,20140820,000000,2.42521,2.48182,2.42236,2.45913,20700270.303987,0
+CIG.US,D,20140821,000000,2.47333,2.5017,2.47055,2.47897,14138226.021796,0
+CIG.US,D,20140822,000000,2.45341,2.47055,2.41942,2.44498,11328902.250868,0
+CIG.US,D,20140825,000000,2.45341,2.47897,2.43088,2.47333,8050843.5747651,0
+CIG.US,D,20140826,000000,2.45913,2.46487,2.37133,2.37692,18751340.135542,0
+CIG.US,D,20140827,000000,2.39685,2.43088,2.38553,2.42805,15948344.393105,0
+CIG.US,D,20140828,000000,2.42805,2.46192,2.39685,2.42236,12124194.767797,0
+CIG.US,D,20140829,000000,2.43372,2.45635,2.39685,2.43372,12578631.910486,0
+CIG.US,D,20140902,000000,2.36848,2.40816,2.34877,2.40247,11633683.012219,0
+CIG.US,D,20140903,000000,2.42521,2.45635,2.41105,2.43372,17778355.384636,0
+CIG.US,D,20140904,000000,2.43088,2.45913,2.41105,2.42236,12033789.030578,0
+CIG.US,D,20140905,000000,2.41942,2.43372,2.38838,2.40247,11350229.497832,0
+CIG.US,D,20140908,000000,2.40816,2.41378,2.29484,2.30057,12464035.269543,0
+CIG.US,D,20140909,000000,2.28068,2.28068,2.20418,2.21835,15406471.507702,0
+CIG.US,D,20140910,000000,2.22398,2.22398,2.16181,2.20141,20145556.669734,0
+CIG.US,D,20140911,000000,2.18432,2.20141,2.12482,2.13339,22838078.690734,0
+CIG.US,D,20140912,000000,2.08514,2.09931,2.02571,2.03991,18765387.911053,0
+CIG.US,D,20140915,000000,2.06815,2.09088,2.05126,2.07662,13998397.486592,0
+CIG.US,D,20140916,000000,2.02571,2.0881,2.01723,2.07952,26382086.196281,0
+CIG.US,D,20140917,000000,2.00018,2.00865,1.90944,1.91244,29741679.803153,0
+CIG.US,D,20140918,000000,1.89824,1.94068,1.88403,1.89255,21273751.617077,0
+CIG.US,D,20140919,000000,1.90944,1.91244,1.86419,1.86698,13413273.12344,0
+CIG.US,D,20140922,000000,1.82742,1.84168,1.80185,1.81885,11055211.28751,0
+CIG.US,D,20140923,000000,1.83868,1.88403,1.83015,1.84725,19626070.677574,0
+CIG.US,D,20140924,000000,1.78765,1.80185,1.75088,1.79345,12373394.469945,0
+CIG.US,D,20140925,000000,1.7764,1.79901,1.75935,1.76219,9960255.2799104,0
+CIG.US,D,20140926,000000,1.74815,1.78765,1.73394,1.77918,12426317.085575,0
+CIG.US,D,20140929,000000,1.6828,1.73952,1.6828,1.7253,15499343.534325,0
+CIG.US,D,20140930,000000,1.7452,1.79623,1.73394,1.76498,20442843.418571,0
+CIG.US,D,20141001,000000,1.71116,1.73105,1.68859,1.68859,15620674.898985,0
+CIG.US,D,20141002,000000,1.70274,1.71116,1.6687,1.67155,12671813.622466,0
+CIG.US,D,20141003,000000,1.62052,1.68859,1.61488,1.6744,20604129.79095,0
+CIG.US,D,20141006,000000,1.78202,1.78492,1.74815,1.76219,21333069.421878,0
+CIG.US,D,20141007,000000,1.83868,1.93222,1.83305,1.92085,39580823.856186,0
+CIG.US,D,20141008,000000,1.98892,2.01155,1.87272,2.00308,48223132.881614,0
+CIG.US,D,20141009,000000,2.02002,2.03412,1.94068,1.94358,29715865.849668,0
+CIG.US,D,20141010,000000,1.90385,1.97472,1.89529,1.91244,15931675.485511,0
+CIG.US,D,20141013,000000,1.99172,2.06257,1.96621,2.01155,19113114.195944,0
+CIG.US,D,20141014,000000,1.97472,2.05126,1.95768,2.00865,17708155.684145,0
+CIG.US,D,20141015,000000,1.94358,1.97188,1.86419,1.93222,22924217.859215,0
+CIG.US,D,20141016,000000,1.87272,1.90385,1.83589,1.85283,16977454.950949,0
+CIG.US,D,20141017,000000,1.8784,1.92085,1.85283,1.91812,12878651.725873,0
+CIG.US,D,20141020,000000,1.8784,1.88125,1.81316,1.82742,13357984.959425,0
+CIG.US,D,20141021,000000,1.70564,1.79345,1.70564,1.7253,21462797.737079,0
+CIG.US,D,20141022,000000,1.73678,1.78492,1.7253,1.73678,13020357.028961,0
+CIG.US,D,20141023,000000,1.71405,1.72252,1.59791,1.63193,19746394.632039,0
+CIG.US,D,20141024,000000,1.67155,1.79345,1.66592,1.77076,25088181.599568,0
+CIG.US,D,20141027,000000,1.55266,1.62052,1.54698,1.56671,34750357.261506,0
+CIG.US,D,20141028,000000,1.63193,1.67155,1.59216,1.65177,16251257.714444,0
+CIG.US,D,20141029,000000,1.68001,1.70274,1.62915,1.65177,17512647.214293,0
+CIG.US,D,20141030,000000,1.71116,1.71116,1.6687,1.67723,15937259.149801,0
+CIG.US,D,20141031,000000,1.65177,1.65739,1.62625,1.63756,21963198.902747,0
+CIG.US,D,20141103,000000,1.60932,1.62052,1.59216,1.61216,19977113.953814,0
+CIG.US,D,20141104,000000,1.61488,1.62915,1.59791,1.60932,21033096.24585,0
+CIG.US,D,20141105,000000,1.60063,1.62625,1.58089,1.61216,18018574.211444,0
+CIG.US,D,20141106,000000,1.58381,1.60358,1.52994,1.54698,22890799.824324,0
+CIG.US,D,20141107,000000,1.56671,1.60063,1.56392,1.58938,15598843.946924,0
+CIG.US,D,20141110,000000,1.58938,1.63193,1.58381,1.59791,28253727.481373,0
+CIG.US,D,20141111,000000,1.6234,1.62625,1.59511,1.62052,13043887.519335,0
+CIG.US,D,20141112,000000,1.63472,1.66592,1.60063,1.60358,36209999.491203,0
+CIG.US,D,20141113,000000,1.59505,1.62218,1.5226,1.52865,19406457.120423,0
+CIG.US,D,20141114,000000,1.48045,1.52559,1.45028,1.45338,30164588.737855,0
+CIG.US,D,20141117,000000,1.4744,1.48341,1.44717,1.45338,17032920.344536,0
+CIG.US,D,20141118,000000,1.48946,1.49252,1.46535,1.4744,13202817.6712,0
+CIG.US,D,20141119,000000,1.49252,1.50458,1.46245,1.49562,18716134.880341,0
+CIG.US,D,20141120,000000,1.50458,1.5226,1.48642,1.50458,20196817.05854,0
+CIG.US,D,20141121,000000,1.53765,1.62512,1.53765,1.61607,22471752.628705,0
+CIG.US,D,20141124,000000,1.57994,1.59505,1.55882,1.57389,23731817.570705,0
+CIG.US,D,20141125,000000,1.59505,1.6583,1.58599,1.65532,24030441.936413,0
+CIG.US,D,20141126,000000,1.70049,1.7126,1.66731,1.6916,20434112.530205,0
+CIG.US,D,20141128,000000,1.68848,1.68848,1.63724,1.66432,11086379.439629,0
+CIG.US,D,20141201,000000,1.63415,1.63724,1.57994,1.58894,24217221.383473,0
+CIG.US,D,20141202,000000,1.61017,1.61308,1.56782,1.58599,38636518.5811,0
+CIG.US,D,20141203,000000,1.61607,1.63124,1.58894,1.60702,24662476.168783,0
+CIG.US,D,20141204,000000,1.57688,1.59505,1.56488,1.583,14752384.319911,0
+CIG.US,D,20141205,000000,1.57389,1.57994,1.54371,1.57088,11307858.571218,0
+CIG.US,D,20141208,000000,1.56782,1.57389,1.50758,1.5226,10745164.009523,0
+CIG.US,D,20141209,000000,1.5497,1.56782,1.53175,1.56782,15260107.865244,0
+CIG.US,D,20141210,000000,1.55582,1.57688,1.45028,1.48341,24962613.515362,0
+CIG.US,D,20141211,000000,1.47739,1.49252,1.45934,1.46833,11774688.724892,0
+CIG.US,D,20141212,000000,1.48341,1.48642,1.43821,1.47739,19752640.575253,0
+CIG.US,D,20141215,000000,1.46535,1.46535,1.38692,1.4142,24908562.227198,0
+CIG.US,D,20141216,000000,1.37192,1.40804,1.34468,1.38097,21886327.908069,0
+CIG.US,D,20141217,000000,1.36885,1.45632,1.36885,1.4142,21119709.270238,0
+CIG.US,D,20141218,000000,1.47739,1.49846,1.40204,1.40509,16888287.955156,0
+CIG.US,D,20141219,000000,1.41104,1.43215,1.37192,1.39598,22890133.81425,0
+CIG.US,D,20141222,000000,1.4232,1.45934,1.41104,1.45028,13102391.93368,0
+CIG.US,D,20141223,000000,1.45632,1.46245,1.42915,1.45632,11815091.470475,0
+CIG.US,D,20141224,000000,1.45632,1.46833,1.42015,1.43821,10084871.921155,0
+CIG.US,D,20141226,000000,1.50758,1.52865,1.48045,1.48642,8671669.4359181,0
+CIG.US,D,20141229,000000,1.53465,1.56488,1.51364,1.51654,16199523.469731,0
+CIG.US,D,20141230,000000,1.54687,1.5497,1.50158,1.51654,11004605.715331,0
+CIG.US,D,20141231,000000,1.49252,1.51654,1.48045,1.49846,14142658.626659,0
+CIG.US,D,20150102,000000,1.48946,1.49846,1.42915,1.48946,14712145.744879,0
+CIG.US,D,20150105,000000,1.43215,1.45338,1.41104,1.4142,17827880.789215,0
+CIG.US,D,20150106,000000,1.43162,1.444,1.39206,1.39817,12081540.273868,0
+CIG.US,D,20150107,000000,1.41656,1.43789,1.4074,1.42878,9412347.2612031,0
+CIG.US,D,20150108,000000,1.42878,1.4624,1.41656,1.42256,10883319.124457,0
+CIG.US,D,20150109,000000,1.37984,1.39506,1.36456,1.37373,16207603.272618,0
+CIG.US,D,20150112,000000,1.34012,1.35229,1.31579,1.33412,15400999.777878,0
+CIG.US,D,20150113,000000,1.35551,1.37984,1.34328,1.36763,11578872.435259,0
+CIG.US,D,20150114,000000,1.34012,1.38595,1.33412,1.37373,8429609.2871398,0
+CIG.US,D,20150115,000000,1.42567,1.43162,1.36763,1.38291,16152566.961151,0
+CIG.US,D,20150116,000000,1.44707,1.48062,1.4409,1.4624,17183942.326362,0
+CIG.US,D,20150120,000000,1.38595,1.40422,1.35839,1.38902,12030617.554035,0
+CIG.US,D,20150121,000000,1.37373,1.4074,1.35839,1.40422,12917108.677318,0
+CIG.US,D,20150122,000000,1.43485,1.45011,1.39506,1.42878,10682958.295495,0
+CIG.US,D,20150123,000000,1.38595,1.39206,1.35229,1.37078,9877457.3552463,0
+CIG.US,D,20150126,000000,1.34328,1.36456,1.3219,1.33412,9739985.0405567,0
+CIG.US,D,20150127,000000,1.31579,1.38595,1.31579,1.37984,7720067.8992086,0
+CIG.US,D,20150128,000000,1.37688,1.41351,1.36763,1.39206,12024324.971459,0
+CIG.US,D,20150129,000000,1.42878,1.4624,1.42256,1.45011,14539774.129196,0
+CIG.US,D,20150130,000000,1.35839,1.39206,1.35229,1.37688,20473306.383553,0
+CIG.US,D,20150202,000000,1.37688,1.43162,1.37078,1.41951,13453202.013116,0
+CIG.US,D,20150203,000000,1.40422,1.42567,1.38902,1.38902,15824457.191465,0
+CIG.US,D,20150204,000000,1.36156,1.40128,1.3494,1.35229,14550176.572255,0
+CIG.US,D,20150205,000000,1.3494,1.37688,1.32501,1.34012,11483063.994471,0
+CIG.US,D,20150206,000000,1.28522,1.29134,1.25485,1.27613,13994591.71474,0
+CIG.US,D,20150209,000000,1.25763,1.30357,1.25485,1.28224,8274052.0938573,0
+CIG.US,D,20150210,000000,1.26685,1.27002,1.22107,1.23035,11654178.212984,0
+CIG.US,D,20150211,000000,1.22418,1.22723,1.19979,1.22723,8633703.1305501,0
+CIG.US,D,20150212,000000,1.23334,1.28224,1.23334,1.27912,9696274.631497,0
+CIG.US,D,20150213,000000,1.28522,1.32795,1.28522,1.30973,13880987.559398,0
+CIG.US,D,20150217,000000,1.3219,1.32795,1.29751,1.32795,5318575.4903841,0
+CIG.US,D,20150218,000000,1.32501,1.35229,1.30662,1.34635,10747490.380846,0
+CIG.US,D,20150219,000000,1.34012,1.34012,1.31278,1.3219,5831561.8212048,0
+CIG.US,D,20150220,000000,1.31278,1.31579,1.28829,1.30662,6486542.6191506,0
+CIG.US,D,20150223,000000,1.30973,1.33112,1.30357,1.30357,6137741.7633836,0
+CIG.US,D,20150224,000000,1.33412,1.35839,1.31579,1.34635,8508705.9121207,0
+CIG.US,D,20150225,000000,1.33412,1.3494,1.31278,1.33412,6347833.428609,0
+CIG.US,D,20150226,000000,1.32795,1.39206,1.31278,1.38902,9469752.8522048,0
+CIG.US,D,20150227,000000,1.39206,1.41951,1.37984,1.40422,7785252.9356127,0
+CIG.US,D,20150302,000000,1.39206,1.39206,1.32795,1.32795,7917856.101022,0
+CIG.US,D,20150303,000000,1.32501,1.33412,1.28522,1.29134,14080303.666675,0
+CIG.US,D,20150304,000000,1.27002,1.27302,1.23334,1.23952,11302241.326588,0
+CIG.US,D,20150305,000000,1.25763,1.26395,1.23334,1.25485,7882152.7374462,0
+CIG.US,D,20150306,000000,1.23334,1.25485,1.22723,1.24245,8048552.6493566,0
+CIG.US,D,20150309,000000,1.22107,1.22723,1.14175,1.14785,18156175.250772,0
+CIG.US,D,20150310,000000,1.1508,1.20591,1.14475,1.15697,10355579.830988,0
+CIG.US,D,20150311,000000,1.16307,1.17234,1.13263,1.16918,6475921.9038806,0
+CIG.US,D,20150312,000000,1.19063,1.20591,1.14785,1.17234,13489382.963748,0
+CIG.US,D,20150313,000000,1.14475,1.14475,1.09602,1.12024,9756795.7318086,0
+CIG.US,D,20150316,000000,1.13263,1.13875,1.08991,1.09291,7593567.0277828,0
+CIG.US,D,20150317,000000,1.08374,1.12952,1.07152,1.12652,8774429.0070583,0
+CIG.US,D,20150318,000000,1.11741,1.16307,1.10818,1.14785,11906267.689936,0
+CIG.US,D,20150319,000000,1.13564,1.13564,1.09602,1.10508,11820777.741359,0
+CIG.US,D,20150320,000000,1.15401,1.20891,1.1508,1.19668,10314307.727718,0
+CIG.US,D,20150323,000000,1.21817,1.27912,1.21496,1.27302,13179830.062987,0
+CIG.US,D,20150324,000000,1.29441,1.30357,1.27002,1.28224,17699544.192544,0
+CIG.US,D,20150325,000000,1.29441,1.30052,1.25763,1.25763,20128428.830827,0
+CIG.US,D,20150326,000000,1.22723,1.24552,1.20591,1.23035,34485518.448852,0
+CIG.US,D,20150327,000000,1.22418,1.23645,1.19063,1.21196,18809657.992444,0
+CIG.US,D,20150330,000000,1.22418,1.25763,1.20285,1.23952,8878927.2935738,0
+CIG.US,D,20150331,000000,1.25485,1.26395,1.23334,1.24867,10950629.050144,0
+CIG.US,D,20150401,000000,1.26079,1.33412,1.26079,1.28522,20399649.773631,0
+CIG.US,D,20150402,000000,1.33112,1.37373,1.32501,1.36456,11588860.720795,0
+CIG.US,D,20150406,000000,1.39506,1.41951,1.36763,1.39506,9902235.9149189,0
+CIG.US,D,20150407,000000,1.39506,1.39817,1.34328,1.37373,8026337.3889605,0
+CIG.US,D,20150408,000000,1.4074,1.41656,1.34635,1.36763,15245119.840217,0
+CIG.US,D,20150409,000000,1.37688,1.41351,1.36456,1.37373,11760547.67066,0
+CIG.US,D,20150410,000000,1.37984,1.40128,1.37373,1.39817,7096003.4008331,0
+CIG.US,D,20150413,000000,1.38595,1.42878,1.38291,1.41351,8068210.2071995,0
+CIG.US,D,20150414,000000,1.42878,1.4409,1.41039,1.41351,7741622.7462541,0
+CIG.US,D,20150415,000000,1.41351,1.4624,1.41351,1.444,7768281.8049591,0
+CIG.US,D,20150416,000000,1.45318,1.48372,1.43162,1.45928,9052345.4965162,0
+CIG.US,D,20150417,000000,1.43789,1.45928,1.42878,1.45928,17049005.327332,0
+CIG.US,D,20150420,000000,1.47455,1.47761,1.4409,1.45623,6530631.7398207,0
+CIG.US,D,20150421,000000,1.4624,1.47761,1.444,1.44707,5165684.2029722,0
+CIG.US,D,20150422,000000,1.46839,1.49595,1.45318,1.48978,7810208.7248568,0
+CIG.US,D,20150423,000000,1.4715,1.54774,1.46839,1.52951,8401342.10327,0
+CIG.US,D,20150424,000000,1.53561,1.57222,1.52951,1.54478,15319873.407909,0
+CIG.US,D,20150427,000000,1.55389,1.56612,1.51112,1.52951,11057218.645604,0
+CIG.US,D,20150428,000000,1.55688,1.58745,1.55389,1.56612,9751226.992114,0
+CIG.US,D,20150429,000000,1.5509,1.57222,1.52639,1.53561,14039358.038931,0
+CIG.US,D,20150430,000000,1.53861,1.54157,1.46535,1.502,18362533.901548,0
+CIG.US,D,20150501,000000,1.50822,1.51723,1.45011,1.47455,7348548.0779475,0
+CIG.US,D,20150504,000000,1.45632,1.51273,1.4469,1.51273,15681035.559896,0
+CIG.US,D,20150505,000000,1.50966,1.58198,1.50345,1.57882,13764950.694989,0
+CIG.US,D,20150506,000000,1.61023,1.66668,1.60395,1.6478,19082276.2505,0
+CIG.US,D,20150507,000000,1.62904,1.64469,1.60395,1.62272,11940187.56435,0
+CIG.US,D,20150508,000000,1.66983,1.67285,1.64153,1.65092,6394691.0617437,0
+CIG.US,D,20150511,000000,1.66041,1.67612,1.64469,1.64469,7878429.0508699,0
+CIG.US,D,20150512,000000,1.63853,1.67922,1.62904,1.64469,7206624.5026508,0
+CIG.US,D,20150513,000000,1.65419,1.65419,1.56938,1.58499,8032954.5814885,0
+CIG.US,D,20150514,000000,1.59763,1.64153,1.59125,1.64153,8575853.5328325,0
+CIG.US,D,20150515,000000,1.64153,1.67612,1.61645,1.65713,7109638.8843933,0
+CIG.US,D,20150518,000000,1.67612,1.67922,1.57882,1.59125,9211292.4385507,0
+CIG.US,D,20150519,000000,1.61328,1.61645,1.5599,1.58198,11839140.590543,0
+CIG.US,D,20150520,000000,1.60702,1.6321,1.60063,1.61955,6553358.1676127,0
+CIG.US,D,20150521,000000,1.59763,1.61328,1.47526,1.50029,10487481.540409,0
+CIG.US,D,20150522,000000,1.47837,1.49408,1.43747,1.46577,12028557.959857,0
+CIG.US,D,20150526,000000,1.48153,1.48452,1.44389,1.45006,8032184.099246,0
+CIG.US,D,20150527,000000,1.44052,1.50345,1.42808,1.48452,12064886.290869,0
+CIG.US,D,20150528,000000,1.47526,1.48452,1.45328,1.46899,8216333.0863502,0
+CIG.US,D,20150529,000000,1.45632,1.47198,1.41554,1.41876,9261483.8532043,0
+CIG.US,D,20150601,000000,1.40615,1.46577,1.39045,1.4469,18903953.452363,0
+CIG.US,D,20150602,000000,1.45006,1.47198,1.44389,1.4469,25401700.711582,0
+CIG.US,D,20150603,000000,1.45949,1.46266,1.40615,1.40615,20630865.338206,0
+CIG.US,D,20150604,000000,1.40615,1.41238,1.37476,1.37786,9585825.1625276,0
+CIG.US,D,20150605,000000,1.37476,1.42808,1.36532,1.42186,13443478.63915,0
+CIG.US,D,20150608,000000,1.4343,1.4469,1.40615,1.41238,8840933.0045893,0
+CIG.US,D,20150609,000000,1.41876,1.42808,1.40305,1.40615,7110566.0748885,0
+CIG.US,D,20150610,000000,1.43125,1.44052,1.39678,1.40615,18904425.442696,0
+CIG.US,D,20150611,000000,1.40615,1.40928,1.36532,1.38107,13906868.673563,0
+CIG.US,D,20150612,000000,1.37476,1.38107,1.34338,1.35267,11776865.85026,0
+CIG.US,D,20150615,000000,1.33713,1.34018,1.30887,1.32136,17788283.971789,0
+CIG.US,D,20150616,000000,1.33713,1.33713,1.31515,1.31825,12571777.790004,0
+CIG.US,D,20150617,000000,1.31198,1.34961,1.29312,1.34018,18456713.695852,0
+CIG.US,D,20150618,000000,1.35588,1.41238,1.35588,1.40305,13009865.038327,0
+CIG.US,D,20150619,000000,1.36532,1.37159,1.32764,1.33396,8740257.2800952,0
+CIG.US,D,20150622,000000,1.35588,1.39678,1.34338,1.39367,8897002.844294,0
+CIG.US,D,20150623,000000,1.40305,1.40615,1.34338,1.3465,18165697.142697,0
+CIG.US,D,20150624,000000,1.34018,1.34338,1.18955,1.22095,20014365.744173,0
+CIG.US,D,20150625,000000,1.22723,1.22723,1.16451,1.16763,13492231.695913,0
+CIG.US,D,20150626,000000,1.19899,1.22413,1.18317,1.19588,11526442.331281,0
+CIG.US,D,20150629,000000,1.16763,1.20832,1.16451,1.19277,6661050.3175643,0
+CIG.US,D,20150630,000000,1.2021,1.20526,1.17395,1.19588,10386624.855194,0
+CIG.US,D,20150701,000000,1.19899,1.21164,1.15198,1.16146,12004346.534813,0
+CIG.US,D,20150702,000000,1.16451,1.21164,1.16451,1.20526,7259384.8133044,0
+CIG.US,D,20150706,000000,1.14875,1.16763,1.1299,1.15504,10835390.651595,0
+CIG.US,D,20150707,000000,1.13305,1.13927,1.09232,1.10479,19881826.008295,0
+CIG.US,D,20150708,000000,1.09848,1.11113,1.06391,1.06718,14134853.063214,0
+CIG.US,D,20150709,000000,1.07667,1.10479,1.05769,1.07345,14665646.302036,0
+CIG.US,D,20150710,000000,1.08605,1.12045,1.07667,1.11418,11212617.265059,0
+CIG.US,D,20150713,000000,1.12362,1.13305,1.11418,1.12045,15517273.570239,0
+CIG.US,D,20150714,000000,1.12362,1.14565,1.11741,1.1299,6584472.2180733,0
+CIG.US,D,20150715,000000,1.12362,1.13305,1.10175,1.11418,7484682.775766,0
+CIG.US,D,20150716,000000,1.11741,1.12678,1.08605,1.10175,6061434.1721859,0
+CIG.US,D,20150717,000000,1.09848,1.09848,1.03582,1.03882,6463827.3848053,0
+CIG.US,D,20150720,000000,1.04203,1.0452,1.00129,1.02948,7674531.0927754,0
+CIG.US,D,20150721,000000,1.02006,1.03582,0.991815,0.991815,22333157.238205,0
+CIG.US,D,20150722,000000,0.982323,0.991815,0.969723,0.9761,12466962.355834,0
+CIG.US,D,20150723,000000,0.951069,0.973046,0.910231,0.913392,11459218.222017,0
+CIG.US,D,20150724,000000,0.900908,0.900908,0.844246,0.853785,16245599.427177,0
+CIG.US,D,20150727,000000,0.847446,0.888254,0.847446,0.863154,19125781.446372,0
+CIG.US,D,20150728,000000,0.878869,0.885138,0.853785,0.872592,15508354.258856,0
+CIG.US,D,20150729,000000,0.863154,0.872592,0.847446,0.863154,13350449.904274,0
+CIG.US,D,20150730,000000,0.863154,0.897631,0.860062,0.866323,14706106.880426,0
+CIG.US,D,20150731,000000,0.869385,0.881923,0.853785,0.863154,20151679.485036,0
+CIG.US,D,20150803,000000,0.888254,0.910231,0.866323,0.872592,17579565.36935,0
+CIG.US,D,20150804,000000,0.866323,0.894523,0.863154,0.875715,18339469.804783,0
+CIG.US,D,20150805,000000,0.878869,0.878869,0.838023,0.838023,13851931.237541,0
+CIG.US,D,20150806,000000,0.819154,0.825538,0.7909,0.797238,12197459.607087,0
+CIG.US,D,20150807,000000,0.794069,0.816046,0.794069,0.797238,9755008.511498,0
+CIG.US,D,20150810,000000,0.800438,0.816046,0.794069,0.803546,6094249.6265331,0
+CIG.US,D,20150811,000000,0.794069,0.816046,0.7909,0.812985,9620375.6011013,0
+CIG.US,D,20150812,000000,0.825538,0.863154,0.803546,0.853785,15937831.881152,0
+CIG.US,D,20150813,000000,0.850615,0.856777,0.803546,0.809777,17801346.723998,0
+CIG.US,D,20150814,000000,0.822315,0.841185,0.812985,0.816046,13159924.383744,0
+CIG.US,D,20150817,000000,0.822315,0.844246,0.819154,0.8317,9871614.3761098,0
+CIG.US,D,20150818,000000,0.825538,0.860062,0.819154,0.850615,12323270.215971,0
+CIG.US,D,20150819,000000,0.847446,0.850615,0.7909,0.803546,13764312.668532,0
+CIG.US,D,20150820,000000,0.797238,0.838023,0.7909,0.822315,10120761.842174,0
+CIG.US,D,20150821,000000,0.809777,0.812985,0.778469,0.778469,13655672.806766,0
+CIG.US,D,20150824,000000,0.725035,0.743892,0.687348,0.699944,17483542.387501,0
+CIG.US,D,20150825,000000,0.731303,0.731303,0.699944,0.699944,6489637.6071415,0
+CIG.US,D,20150826,000000,0.696728,0.703003,0.677914,0.687348,14005176.984095,0
+CIG.US,D,20150827,000000,0.69362,0.728194,0.69362,0.712432,13789484.864411,0
+CIG.US,D,20150828,000000,0.703003,0.715592,0.681076,0.69362,13513572.001898,0
+CIG.US,D,20150831,000000,0.652828,0.671589,0.643448,0.659153,23098762.869117,0
+CIG.US,D,20150901,000000,0.634068,0.652828,0.627742,0.637123,13553077.406176,0
+CIG.US,D,20150902,000000,0.634068,0.637123,0.615145,0.637123,14446764.050064,0
+CIG.US,D,20150903,000000,0.621418,0.652828,0.621418,0.64972,19225819.144408,0
+CIG.US,D,20150904,000000,0.643448,0.646503,0.602709,0.605712,14185510.871476,0
+CIG.US,D,20150908,000000,0.615145,0.621418,0.583787,0.586898,11712830.007709,0
+CIG.US,D,20150909,000000,0.596384,0.599495,0.586898,0.586898,7771699.5373277,0
+CIG.US,D,20150910,000000,0.571192,0.605712,0.568189,0.605712,13293195.424801,0
+CIG.US,D,20150911,000000,0.608981,0.608981,0.586898,0.590059,8100503.3007043,0
+CIG.US,D,20150914,000000,0.593222,0.602709,0.574461,0.593222,19696078.223899,0
+CIG.US,D,20150915,000000,0.580679,0.602709,0.580679,0.593222,9951268.8078473,0
+CIG.US,D,20150916,000000,0.608981,0.621418,0.605712,0.618362,14020789.97656,0
+CIG.US,D,20150917,000000,0.602709,0.627742,0.596384,0.615145,20085651.208986,0
+CIG.US,D,20150918,000000,0.593222,0.602709,0.552377,0.558702,10671945.809593,0
+CIG.US,D,20150921,000000,0.568189,0.574461,0.561812,0.568189,3027687.3932073,0
+CIG.US,D,20150922,000000,0.552377,0.555539,0.536671,0.555539,11473874.174794,0
+CIG.US,D,20150923,000000,0.552377,0.552377,0.533508,0.533508,4989648.5990946,0
+CIG.US,D,20150924,000000,0.517964,0.549268,0.505313,0.546159,13629498.797415,0
+CIG.US,D,20150925,000000,0.549268,0.552377,0.536671,0.539887,17413922.880661,0
+CIG.US,D,20150928,000000,0.536671,0.536671,0.508476,0.520965,11017569.592094,0
+CIG.US,D,20150929,000000,0.517964,0.530399,0.508476,0.520965,10951686.83085,0
+CIG.US,D,20150930,000000,0.542996,0.568189,0.536671,0.558702,23338352.997341,0
+CIG.US,D,20151001,000000,0.564974,0.568189,0.536671,0.549268,11233007.993656,0
+CIG.US,D,20151002,000000,0.539887,0.571192,0.533508,0.568189,6876421.5584465,0
+CIG.US,D,20151005,000000,0.577517,0.583787,0.568189,0.574461,9094289.2065838,0
+CIG.US,D,20151006,000000,0.583787,0.596384,0.574461,0.580679,11634449.763312,0
+CIG.US,D,20151007,000000,0.586898,0.599495,0.568189,0.577517,8513086.2808989,0
+CIG.US,D,20151008,000000,0.583787,0.602709,0.580679,0.596384,12918106.759642,0
+CIG.US,D,20151009,000000,0.605712,0.624634,0.602709,0.612037,16346924.371575,0
+CIG.US,D,20151012,000000,0.615145,0.643448,0.612037,0.634068,10605809.330226,0
+CIG.US,D,20151013,000000,0.599495,0.618362,0.590059,0.596384,17912538.691593,0
+CIG.US,D,20151014,000000,0.599495,0.612037,0.590059,0.602709,10171425.24716,0
+CIG.US,D,20151015,000000,0.602709,0.618362,0.599495,0.605712,9630113.8996625,0
+CIG.US,D,20151016,000000,0.605712,0.612037,0.590059,0.593222,10587522.969594,0
+CIG.US,D,20151019,000000,0.580679,0.596384,0.571192,0.586898,11335172.446551,0
+CIG.US,D,20151020,000000,0.593222,0.634068,0.586898,0.618362,11686426.532702,0
+CIG.US,D,20151021,000000,0.630905,0.634068,0.608981,0.618362,7288053.0956782,0
+CIG.US,D,20151022,000000,0.640285,0.652828,0.630905,0.634068,14491683.351358,0
+CIG.US,D,20151023,000000,0.640285,0.64972,0.615145,0.618362,7617494.8855122,0
+CIG.US,D,20151026,000000,0.630905,0.630905,0.583787,0.590059,8832647.9885144,0
+CIG.US,D,20151027,000000,0.590059,0.599495,0.574461,0.583787,11924061.538916,0
+CIG.US,D,20151028,000000,0.593222,0.599495,0.580679,0.590059,12923837.804313,0
+CIG.US,D,20151029,000000,0.583787,0.590059,0.577517,0.580679,7803559.8175632,0
+CIG.US,D,20151030,000000,0.586898,0.612037,0.583787,0.612037,16584913.836932,0
+CIG.US,D,20151102,000000,0.612037,0.618362,0.599495,0.608981,6153901.3691569,0
+CIG.US,D,20151103,000000,0.615145,0.652828,0.612037,0.64972,15280550.829925,0
+CIG.US,D,20151104,000000,0.659153,0.668588,0.637123,0.643448,17295246.228425,0
+CIG.US,D,20151105,000000,0.640285,0.671589,0.637123,0.659153,13194329.307511,0
+CIG.US,D,20151106,000000,0.652828,0.655992,0.599495,0.627742,13992755.989494,0
+CIG.US,D,20151109,000000,0.621418,0.627742,0.602709,0.605712,10878921.965509,0
+CIG.US,D,20151110,000000,0.627742,0.652828,0.612037,0.643448,13915651.798012,0
+CIG.US,D,20151111,000000,0.66537,0.668588,0.637123,0.64972,11605137.857758,0
+CIG.US,D,20151112,000000,0.646503,0.64972,0.612037,0.621418,11399320.223568,0
+CIG.US,D,20151113,000000,0.615145,0.621418,0.593222,0.599495,9116524.9882986,0
+CIG.US,D,20151116,000000,0.602709,0.608981,0.593222,0.608981,3758244.4771714,0
+CIG.US,D,20151117,000000,0.602709,0.608981,0.583787,0.590059,5188780.0145025,0
+CIG.US,D,20151118,000000,0.596384,0.608981,0.596384,0.608981,4596184.0257307,0
+CIG.US,D,20151119,000000,0.615145,0.618362,0.602709,0.615145,7314818.4921261,0
+CIG.US,D,20151120,000000,0.615145,0.646503,0.615145,0.640285,10081577.316699,0
+CIG.US,D,20151123,000000,0.637123,0.646503,0.608981,0.612037,7161257.4634913,0
+CIG.US,D,20151124,000000,0.621418,0.640285,0.618362,0.640285,9682685.7872978,0
+CIG.US,D,20151125,000000,0.615145,0.615145,0.599495,0.612037,7170812.9357578,0
+CIG.US,D,20151127,000000,0.612037,0.618362,0.577517,0.583787,7404347.4093588,0
+CIG.US,D,20151130,000000,0.564974,0.568189,0.533508,0.536671,24115750.924269,0
+CIG.US,D,20151201,000000,0.536671,0.542996,0.495933,0.505313,14140563.586566,0
+CIG.US,D,20151202,000000,0.524236,0.533508,0.514747,0.520965,17740249.161185,0
+CIG.US,D,20151203,000000,0.549268,0.555539,0.530399,0.530399,10532244.133451,0
+CIG.US,D,20151204,000000,0.52729,0.533508,0.514747,0.530399,8102094.6356991,0
+CIG.US,D,20151207,000000,0.533508,0.536671,0.511532,0.517964,8842207.1919296,0
+CIG.US,D,20151208,000000,0.508476,0.517964,0.495933,0.508476,10050088.285776,0
+CIG.US,D,20151209,000000,0.517964,0.546159,0.517964,0.533508,9685870.3228618,0
+CIG.US,D,20151210,000000,0.530399,0.533508,0.505313,0.508476,7839238.9286713,0
+CIG.US,D,20151211,000000,0.511532,0.514747,0.483337,0.489662,8676531.122901,0
+CIG.US,D,20151214,000000,0.489662,0.489662,0.455034,0.464522,17197641.239455,0
+CIG.US,D,20151215,000000,0.486445,0.499095,0.480228,0.483337,13601188.705333,0
+CIG.US,D,20151216,000000,0.492824,0.517964,0.483337,0.514747,12304161.137013,0
+CIG.US,D,20151217,000000,0.517964,0.520965,0.480228,0.483337,15816125.53603,0
+CIG.US,D,20151218,000000,0.477012,0.486445,0.467738,0.470739,17017258.847136,0
+CIG.US,D,20151221,000000,0.483337,0.483337,0.45825,0.45825,12085273.288317,0
+CIG.US,D,20151222,000000,0.470739,0.470739,0.451925,0.451925,7659203.5332007,0
+CIG.US,D,20151223,000000,0.470739,0.495933,0.470739,0.495933,14104904.996776,0
+CIG.US,D,20151224,000000,0.492824,0.499095,0.492824,0.495933,3290231.549304,0
+CIG.US,D,20151228,000000,0.502152,0.508476,0.495933,0.499095,13141531.685369,0
+CIG.US,D,20151229,000000,0.508476,0.508476,0.495933,0.499095,6180483.9393102,0
+CIG.US,D,20151230,000000,0.489662,0.489662,0.480228,0.480228,5368474.0098511,0
+CIG.US,D,20151231,000000,0.477012,0.483337,0.470739,0.470739,3279750.7521168,0
+CIG.US,D,20160104,000000,0.461359,0.467738,0.442598,0.451925,6707648.6358522,0
+CIG.US,D,20160105,000000,0.451925,0.451925,0.43311,0.43311,5777128.0902813,0
+CIG.US,D,20160106,000000,0.420568,0.426838,0.414242,0.423783,13811358.724685,0
+CIG.US,D,20160107,000000,0.40245,0.40245,0.386476,0.389532,11423619.33061,0
+CIG.US,D,20160108,000000,0.40245,0.405773,0.370235,0.370235,12157028.877888,0
+CIG.US,D,20160111,000000,0.392855,0.396018,0.371896,0.373505,10448761.542968,0
+CIG.US,D,20160112,000000,0.389532,0.395481,0.383206,0.383206,12476090.611555,0
+CIG.US,D,20160113,000000,0.389532,0.389532,0.373505,0.373505,9073010.4645549,0
+CIG.US,D,20160114,000000,0.376667,0.386476,0.363855,0.370235,14158400.343757,0
+CIG.US,D,20160115,000000,0.360638,0.367125,0.354261,0.367125,7040306.6760158,0
+CIG.US,D,20160119,000000,0.367125,0.367125,0.341343,0.354261,9081819.7070467,0
+CIG.US,D,20160120,000000,0.338019,0.344505,0.328639,0.33491,18938390.090895,0
+CIG.US,D,20160121,000000,0.338019,0.354261,0.33491,0.338019,7375507.494137,0
+CIG.US,D,20160122,000000,0.347775,0.357369,0.347775,0.347775,6427252.7979676,0
+CIG.US,D,20160125,000000,0.354261,0.363855,0.350937,0.350937,8025121.0344275,0
+CIG.US,D,20160126,000000,0.347775,0.367125,0.338019,0.357369,7033900.293399,0
+CIG.US,D,20160127,000000,0.370235,0.399233,0.370235,0.389532,12119749.103913,0
+CIG.US,D,20160128,000000,0.396018,0.437935,0.392855,0.43145,13214988.678827,0
+CIG.US,D,20160129,000000,0.460448,0.486231,0.457232,0.476528,31846389.168239,0
+CIG.US,D,20160201,000000,0.51196,0.553878,0.505582,0.553878,23174378.332199,0
+CIG.US,D,20160202,000000,0.466934,0.476528,0.428286,0.437935,19201503.247197,0
+CIG.US,D,20160203,000000,0.457232,0.470096,0.434665,0.460448,9466029.1656285,0
+CIG.US,D,20160204,000000,0.482908,0.482908,0.457232,0.460448,12494811.65103,0
+CIG.US,D,20160205,000000,0.486231,0.526539,0.460448,0.476528,26991291.394266,0
+CIG.US,D,20160208,000000,0.486231,0.486231,0.460448,0.470096,13794995.771298,0
+CIG.US,D,20160209,000000,0.479798,0.486231,0.463664,0.476528,11347738.955958,0
+CIG.US,D,20160210,000000,0.479798,0.534473,0.476528,0.534473,15647020.541185,0
+CIG.US,D,20160211,000000,0.510406,0.518392,0.454069,0.454069,26782910.460799,0
+CIG.US,D,20160212,000000,0.486231,0.492662,0.457232,0.476528,5963319.8813939,0
+CIG.US,D,20160216,000000,0.486231,0.507135,0.476528,0.489448,15095142.580075,0
+CIG.US,D,20160217,000000,0.521716,0.544176,0.495879,0.495879,18903977.70483,0
+CIG.US,D,20160218,000000,0.508798,0.51523,0.499149,0.502365,10336950.20466,0
+CIG.US,D,20160219,000000,0.502365,0.510406,0.476528,0.476528,18358272.929533,0
+CIG.US,D,20160222,000000,0.499149,0.51523,0.499149,0.51196,12795674.706064,0
+CIG.US,D,20160223,000000,0.51523,0.51523,0.479798,0.499149,13272752.46012,0
+CIG.US,D,20160224,000000,0.476528,0.482908,0.466934,0.473367,6221067.6456132,0
+CIG.US,D,20160225,000000,0.489448,0.489448,0.473367,0.489448,5905959.0641787,0
+CIG.US,D,20160226,000000,0.502365,0.502365,0.463664,0.466934,5584292.9885982,0
+CIG.US,D,20160229,000000,0.486231,0.486231,0.473367,0.482908,14302191.359066,0
+CIG.US,D,20160301,000000,0.489448,0.51196,0.486231,0.51196,7739844.8538154,0
+CIG.US,D,20160302,000000,0.502365,0.521716,0.495879,0.518392,6737398.9513995,0
+CIG.US,D,20160303,000000,0.54096,0.611822,0.524932,0.611822,15712509.666223,0
+CIG.US,D,20160304,000000,0.653579,0.656955,0.605389,0.614985,23406931.513646,0
+CIG.US,D,20160307,000000,0.608553,0.624741,0.592418,0.598905,10446015.417397,0
+CIG.US,D,20160308,000000,0.618308,0.624741,0.595688,0.618308,10956455.239111,0
+CIG.US,D,20160309,000000,0.640767,0.640767,0.611822,0.624741,13925214.732576,0
+CIG.US,D,20160310,000000,0.62785,0.656955,0.611822,0.643984,18109616.109545,0
+CIG.US,D,20160311,000000,0.660064,0.698767,0.653579,0.692281,18137334.814532,0
+CIG.US,D,20160314,000000,0.682631,0.682631,0.641572,0.647199,13949791.810209,0
+CIG.US,D,20160315,000000,0.614985,0.618308,0.574782,0.602066,13345340.09589,0
+CIG.US,D,20160316,000000,0.592418,0.608553,0.582823,0.608553,10029275.937357,0
+CIG.US,D,20160317,000000,0.643984,0.676254,0.621418,0.672983,22662729.618249,0
+CIG.US,D,20160318,000000,0.685795,0.69555,0.672983,0.689117,14854393.930126,0
+CIG.US,D,20160321,000000,0.698767,0.724495,0.692281,0.708464,21849859.658975,0
+CIG.US,D,20160322,000000,0.721285,0.726107,0.705142,0.711688,20430795.538857,0
+CIG.US,D,20160323,000000,0.698767,0.698767,0.663281,0.676254,14241080.737232,0
+CIG.US,D,20160324,000000,0.663281,0.697052,0.643984,0.692281,13484405.61115,0
+CIG.US,D,20160328,000000,0.718059,0.756664,0.70997,0.737305,8400584.6800485,0
+CIG.US,D,20160329,000000,0.737305,0.763195,0.718059,0.743832,14714602.706412,0
+CIG.US,D,20160330,000000,0.750269,0.776008,0.740628,0.743832,15936626.720067,0
+CIG.US,D,20160331,000000,0.763195,0.779223,0.708464,0.727762,22554886.356768,0
+CIG.US,D,20160401,000000,0.718059,0.720688,0.692281,0.702035,21683054.917412,0
+CIG.US,D,20160404,000000,0.689117,0.705142,0.656955,0.663281,10971648.477326,0
+CIG.US,D,20160405,000000,0.643984,0.653579,0.626295,0.634282,23442134.903273,0
+CIG.US,D,20160406,000000,0.62785,0.62785,0.585932,0.598905,13447166.879812,0
+CIG.US,D,20160407,000000,0.592418,0.614985,0.560311,0.579553,22311839.319113,0
+CIG.US,D,20160408,000000,0.611822,0.642322,0.606945,0.637552,21740522.07237,0
+CIG.US,D,20160411,000000,0.653579,0.689117,0.650523,0.682631,21849439.904726,0
+CIG.US,D,20160412,000000,0.689117,0.708464,0.666497,0.705142,32050316.975523,0
+CIG.US,D,20160413,000000,0.721285,0.740628,0.718059,0.734203,20384089.017251,0
+CIG.US,D,20160414,000000,0.718059,0.727762,0.660064,0.682631,32696473.606383,0
+CIG.US,D,20160415,000000,0.682631,0.714849,0.669821,0.711688,18108252.374632,0
+CIG.US,D,20160418,000000,0.679416,0.702035,0.669821,0.672983,15853024.732819,0
+CIG.US,D,20160419,000000,0.682631,0.692281,0.666497,0.672983,13138373.267847,0
+CIG.US,D,20160420,000000,0.672983,0.679416,0.653579,0.660064,12690980.534232,0
+CIG.US,D,20160421,000000,0.663281,0.676254,0.647199,0.650523,9060009.2763033,0
+CIG.US,D,20160422,000000,0.643984,0.650523,0.637552,0.647199,11452203.662134,0
+CIG.US,D,20160425,000000,0.653579,0.663281,0.62785,0.634282,14147994.169549,0
+CIG.US,D,20160426,000000,0.647199,0.648863,0.62785,0.634282,12883035.8258,0
+CIG.US,D,20160427,000000,0.637552,0.653579,0.634282,0.643984,21352704.592827,0
+CIG.US,D,20160428,000000,0.650523,0.660064,0.637552,0.643984,14835107.621597,0
+CIG.US,D,20160429,000000,0.650523,0.66178,0.611822,0.631173,35269180.97474,0
+CIG.US,D,20160502,000000,0.623346,0.636748,0.608177,0.62667,12671776.310977,0
+CIG.US,D,20160503,000000,0.616647,0.616647,0.582984,0.589793,12724355.660911,0
+CIG.US,D,20160504,000000,0.582984,0.586467,0.569743,0.573015,12512355.513036,0
+CIG.US,D,20160505,000000,0.586467,0.589793,0.55302,0.562991,12754688.035682,0
+CIG.US,D,20160506,000000,0.55629,0.579715,0.55302,0.576391,7594527.798618,0
+CIG.US,D,20160509,000000,0.573015,0.573015,0.527774,0.55302,13927285.520202,0
+CIG.US,D,20160510,000000,0.573015,0.606515,0.566314,0.606515,15113012.917608,0
+CIG.US,D,20160511,000000,0.613216,0.630047,0.603246,0.603246,13221406.25489,0
+CIG.US,D,20160512,000000,0.616647,0.648486,0.599868,0.643395,18408292.71134,0
+CIG.US,D,20160513,000000,0.636748,0.655134,0.576391,0.579715,13434570.521213,0
+CIG.US,D,20160516,000000,0.582984,0.596545,0.562991,0.573015,9711464.1385634,0
+CIG.US,D,20160517,000000,0.569743,0.579715,0.55302,0.559614,8910843.5410423,0
+CIG.US,D,20160518,000000,0.546213,0.546213,0.502741,0.506065,17980417.617485,0
+CIG.US,D,20160519,000000,0.499256,0.499256,0.475833,0.489233,16214683.127607,0
+CIG.US,D,20160520,000000,0.502741,0.526165,0.502741,0.509387,8297543.4071683,0
+CIG.US,D,20160523,000000,0.492662,0.495987,0.469185,0.482479,18998015.715477,0
+CIG.US,D,20160524,000000,0.502741,0.509387,0.482479,0.489233,13828598.498057,0
+CIG.US,D,20160525,000000,0.502741,0.515982,0.479262,0.482479,16884148.245482,0
+CIG.US,D,20160526,000000,0.486018,0.502741,0.479262,0.482479,4210334.7272188,0
+CIG.US,D,20160527,000000,0.489233,0.492662,0.472562,0.482479,8205568.7218487,0
+CIG.US,D,20160531,000000,0.492662,0.506065,0.489233,0.499256,12619232.406959,0
+CIG.US,D,20160601,000000,0.506065,0.512764,0.495987,0.506065,10133791.014042,0
+CIG.US,D,20160602,000000,0.502741,0.522735,0.502741,0.515982,7995853.9026595,0
+CIG.US,D,20160603,000000,0.526165,0.536189,0.522735,0.529488,8088181.1815478,0
+CIG.US,D,20160606,000000,0.532812,0.55629,0.522735,0.55302,8524775.9703212,0
+CIG.US,D,20160607,000000,0.542889,0.55629,0.542889,0.546213,6355771.4478385,0
+CIG.US,D,20160608,000000,0.559614,0.582984,0.559614,0.582984,11416576.78711,0
+CIG.US,D,20160609,000000,0.576391,0.579715,0.542889,0.55302,12266726.52036,0
+CIG.US,D,20160610,000000,0.539512,0.539512,0.526165,0.526165,8736716.4198138,0
+CIG.US,D,20160613,000000,0.512764,0.526165,0.509387,0.522735,6547474.1458382,0
+CIG.US,D,20160614,000000,0.522735,0.532812,0.495987,0.502741,11193472.740186,0
+CIG.US,D,20160615,000000,0.506065,0.512764,0.492662,0.502741,7840231.4142719,0
+CIG.US,D,20160616,000000,0.499256,0.515982,0.486018,0.509387,5306857.8173451,0
+CIG.US,D,20160617,000000,0.522735,0.55302,0.522735,0.546213,10849632.446847,0
+CIG.US,D,20160620,000000,0.559614,0.566314,0.542889,0.542889,7152354.9422778,0
+CIG.US,D,20160621,000000,0.55302,0.573015,0.532812,0.569743,11884048.698391,0
+CIG.US,D,20160622,000000,0.573015,0.618308,0.566314,0.609839,14405477.022197,0
+CIG.US,D,20160623,000000,0.630047,0.648486,0.618308,0.646718,15956842.084666,0
+CIG.US,D,20160624,000000,0.606515,0.636748,0.603246,0.62667,10167643.727777,0
+CIG.US,D,20160627,000000,0.62667,0.633317,0.599815,0.630047,11057649.593299,0
+CIG.US,D,20160628,000000,0.650147,0.677002,0.650147,0.666818,13989508.0244,0
+CIG.US,D,20160629,000000,0.690404,0.72053,0.686974,0.707128,12101106.418564,0
+CIG.US,D,20160630,000000,0.713881,0.75237,0.710451,0.740628,15263167.407322,0
+CIG.US,D,20160701,000000,0.743951,0.757403,0.723798,0.740628,18368490.680726,0
+CIG.US,D,20160705,000000,0.753974,0.780838,0.74727,0.777462,20072556.742012,0
+CIG.US,D,20160706,000000,0.764055,0.767367,0.696997,0.743951,25630354.842456,0
+CIG.US,D,20160707,000000,0.750595,0.760684,0.717042,0.717042,11336582.820825,0
+CIG.US,D,20160708,000000,0.743951,0.7842,0.734412,0.777462,16974468.166276,0
+CIG.US,D,20160711,000000,0.800931,0.864669,0.800931,0.861131,31621078.146755,0
+CIG.US,D,20160712,000000,0.901377,0.9082,0.854423,0.857962,23416069.097238,0
+CIG.US,D,20160713,000000,0.851162,0.852923,0.814385,0.821023,18380560.947332,0
+CIG.US,D,20160714,000000,0.847777,0.898115,0.844669,0.887992,22264595.512069,0
+CIG.US,D,20160715,000000,0.874631,0.874631,0.834431,0.851162,52972012.309441,0
+CIG.US,D,20160718,000000,0.867877,0.9082,0.847777,0.904762,12181855.942496,0
+CIG.US,D,20160719,000000,0.901377,0.901377,0.871308,0.887992,10320643.218506,0
+CIG.US,D,20160720,000000,0.887992,0.926531,0.871308,0.901377,19712109.105036,0
+CIG.US,D,20160721,000000,0.911462,0.926531,0.893085,0.9082,21617776.602285,0
+CIG.US,D,20160722,000000,0.921538,0.921538,0.891469,0.914892,14845045.536623,0
+CIG.US,D,20160725,000000,0.904762,0.904762,0.855823,0.881346,20761235.411014,0
+CIG.US,D,20160726,000000,0.881346,0.913169,0.878023,0.9082,13336928.220754,0
+CIG.US,D,20160727,000000,0.914892,0.934938,0.9082,0.918162,12339901.812078,0
+CIG.US,D,20160728,000000,0.911462,0.911462,0.887992,0.898115,9441769.2356493,0
+CIG.US,D,20160729,000000,0.9082,0.931615,0.8964,0.928177,12687075.886935,0
+CIG.US,D,20160801,000000,0.938308,0.954985,0.901377,0.914892,15107313.587703,0
+CIG.US,D,20160802,000000,0.904762,0.918162,0.878331,0.887992,7049403.2169707,0
+CIG.US,D,20160803,000000,0.878023,0.941638,0.864669,0.938308,8971739.6218156,0
+CIG.US,D,20160804,000000,0.9484,1.00522,0.938308,0.9886,20546588.013015,0
+CIG.US,D,20160805,000000,1.01202,1.01545,0.950008,0.968438,28132146.12974,0
+CIG.US,D,20160808,000000,0.975138,0.998677,0.968438,0.985215,9412339.7989054,0
+CIG.US,D,20160809,000000,0.995292,1.002,0.975138,0.985215,14851916.447275,0
+CIG.US,D,20160810,000000,0.998677,1.00522,0.978523,0.978523,17776711.813556,0
+CIG.US,D,20160811,000000,0.9886,1.01202,0.971762,1.01202,13861880.346014,0
+CIG.US,D,20160812,000000,0.998677,1.03212,0.985215,0.998677,17217157.013639,0
+CIG.US,D,20160815,000000,0.978523,1.0221,0.971762,1.01867,11994417.947659,0
+CIG.US,D,20160816,000000,1.0221,1.02537,0.985215,0.991862,17144966.745224,0
+CIG.US,D,20160817,000000,0.958469,0.965223,0.921538,0.961731,13787471.909593,0
+CIG.US,D,20160818,000000,0.958469,0.971762,0.934938,0.945015,11360764.396678,0
+CIG.US,D,20160819,000000,0.941638,0.975138,0.930015,0.968438,16165612.92319,0
+CIG.US,D,20160822,000000,0.951723,0.958469,0.921538,0.931615,16086020.055407,0
+CIG.US,D,20160823,000000,0.9484,0.958469,0.924915,0.924915,14633299.106872,0
+CIG.US,D,20160824,000000,0.9082,0.924915,0.894792,0.911462,15527170.442627,0
+CIG.US,D,20160825,000000,0.904762,0.918162,0.893085,0.904762,7717829.2098842,0
+CIG.US,D,20160826,000000,0.911462,0.9484,0.884669,0.891469,13951058.535253,0
+CIG.US,D,20160829,000000,0.901377,0.921538,0.898115,0.914892,4708989.7152142,0
+CIG.US,D,20160830,000000,0.911462,0.923262,0.898115,0.904762,5831688.6802664,0
+CIG.US,D,20160831,000000,0.914892,0.923262,0.891469,0.894792,11328350.040834,0
+CIG.US,D,20160901,000000,0.894792,0.938308,0.887992,0.924915,6756858.7583521,0
+CIG.US,D,20160902,000000,0.938308,0.975138,0.938308,0.971762,7422031.1894474,0
+CIG.US,D,20160906,000000,0.981954,1.00522,0.961731,0.998677,10887501.742345,0
+CIG.US,D,20160907,000000,0.991862,1.00703,0.981954,0.998677,8677139.3001673,0
+CIG.US,D,20160908,000000,1.002,1.0104,0.991862,0.995292,13731489.751887,0
+CIG.US,D,20160909,000000,0.951723,0.954985,0.887992,0.901377,36300302.621828,0
+CIG.US,D,20160912,000000,0.851162,0.899831,0.851162,0.898115,24421337.613778,0
+CIG.US,D,20160913,000000,0.881346,0.894792,0.827785,0.837754,19585882.473051,0
+CIG.US,D,20160914,000000,0.824354,0.843608,0.804262,0.8311,15246630.955511,0
+CIG.US,D,20160915,000000,0.837754,0.861131,0.827785,0.854423,7212760.3769743,0
+CIG.US,D,20160916,000000,0.8311,0.851162,0.8311,0.847777,7168439.9250738,0
+CIG.US,D,20160919,000000,0.857962,0.8696,0.844508,0.854423,6614881.0813968,0
+CIG.US,D,20160920,000000,0.871308,0.884669,0.861131,0.878023,7440244.7926761,0
+CIG.US,D,20160921,000000,0.884669,0.9082,0.871308,0.904762,9114659.4138617,0
+CIG.US,D,20160922,000000,0.918162,0.941638,0.914892,0.928177,9031822.3121344,0
+CIG.US,D,20160923,000000,0.921538,0.928177,0.901377,0.9082,6667988.3888956,0
+CIG.US,D,20160926,000000,0.898115,0.914892,0.883008,0.904762,4862028.3830066,0
+CIG.US,D,20160927,000000,0.904762,0.911462,0.884669,0.9082,4657740.5198547,0
+CIG.US,D,20160928,000000,0.911462,0.924915,0.887992,0.924915,7438216.9132631,0
+CIG.US,D,20160929,000000,0.924915,0.941638,0.887992,0.887992,9008332.8643978,0
+CIG.US,D,20160930,000000,0.904762,0.911462,0.867877,0.867877,11928178.861698,0
+CIG.US,D,20161003,000000,0.871308,0.904762,0.867877,0.904762,8242048.1643902,0
+CIG.US,D,20161004,000000,0.898115,0.901377,0.864669,0.878023,14754845.012592,0
+CIG.US,D,20161005,000000,0.894792,0.911462,0.884669,0.9082,8998609.490432,0
+CIG.US,D,20161006,000000,0.898115,0.904762,0.883008,0.901377,8806082.2085311,0
+CIG.US,D,20161007,000000,0.918162,0.921538,0.887992,0.9082,13063770.811685,0
+CIG.US,D,20161010,000000,0.914892,0.933231,0.9082,0.914892,6451415.7180759,0
+CIG.US,D,20161011,000000,0.904762,0.9082,0.881346,0.898115,15479495.68789,0
+CIG.US,D,20161012,000000,0.884669,0.899831,0.878023,0.887992,4127298.0090268,0
+CIG.US,D,20161013,000000,0.891469,0.931615,0.887992,0.921538,9183702.4582014,0
+CIG.US,D,20161014,000000,0.938308,0.954985,0.921538,0.921538,20654449.93024,0
+CIG.US,D,20161017,000000,0.914892,0.933231,0.9082,0.921538,6474795.0969207,0
+CIG.US,D,20161018,000000,0.934938,0.936654,0.918162,0.928177,7765813.6499789,0
+CIG.US,D,20161019,000000,0.938308,0.945015,0.924915,0.931615,9154981.9397435,0
+CIG.US,D,20161020,000000,0.911462,0.931615,0.906377,0.928177,6180788.0279435,0
+CIG.US,D,20161021,000000,0.911462,0.918162,0.904762,0.911462,8492240.3521395,0
+CIG.US,D,20161024,000000,0.924915,0.954985,0.918162,0.938308,20403569.345522,0
+CIG.US,D,20161025,000000,0.934938,0.981954,0.918162,0.968438,39227235.936415,0
+CIG.US,D,20161026,000000,0.9484,0.998677,0.9484,0.971762,33320972.783602,0
+CIG.US,D,20161027,000000,0.991862,1.00522,0.981954,0.985215,9288002.9938266,0
+CIG.US,D,20161028,000000,0.9886,1.017,0.986877,1.002,10372731.922362,0
+CIG.US,D,20161031,000000,1.00875,1.02885,1.00522,1.01202,9020125.1604142,0
+CIG.US,D,20161101,000000,0.998677,0.998677,0.931615,0.941638,13001755.386249,0
+CIG.US,D,20161102,000000,0.941638,0.941638,0.9082,0.918162,10807959.245073,0
+CIG.US,D,20161103,000000,0.938308,0.968438,0.931615,0.934938,9461230.9081765,0
+CIG.US,D,20161104,000000,0.938308,0.956708,0.921538,0.921538,10763834.678489,0
+CIG.US,D,20161107,000000,0.954985,0.981954,0.9484,0.975138,13271702.141712,0
+CIG.US,D,20161108,000000,0.954985,0.990254,0.9484,0.978523,11508245.518222,0
+CIG.US,D,20161109,000000,0.924915,0.961731,0.914892,0.924915,20826485.742524,0
+CIG.US,D,20161110,000000,0.874631,0.884669,0.795838,0.814385,26473195.255063,0
+CIG.US,D,20161111,000000,0.743951,0.797554,0.7037,0.790846,28714315.422982,0
+CIG.US,D,20161114,000000,0.790846,0.821023,0.767367,0.790846,23454464.484726,0
+CIG.US,D,20161115,000000,0.797554,0.847777,0.7842,0.827785,13226085.115578,0
+CIG.US,D,20161116,000000,0.824354,0.834431,0.787477,0.800931,10050077.09233,0
+CIG.US,D,20161117,000000,0.807692,0.818515,0.767367,0.770754,9637938.1188514,0
+CIG.US,D,20161118,000000,0.777462,0.793269,0.760684,0.780838,7616409.1211898,0
+CIG.US,D,20161121,000000,0.794169,0.814385,0.789146,0.810908,9733397.6972195,0
+CIG.US,D,20161122,000000,0.827785,0.8311,0.794169,0.804262,13745847.212754,0
+CIG.US,D,20161123,000000,0.7842,0.807692,0.7825,0.804262,5390942.9883705,0
+CIG.US,D,20161125,000000,0.777462,0.780838,0.767367,0.767367,5980313.3989408,0
+CIG.US,D,20161128,000000,0.780838,0.800931,0.775738,0.790846,6089151.0115968,0
+CIG.US,D,20161129,000000,0.794169,0.800931,0.770754,0.777462,7487809.4785225,0
+CIG.US,D,20161130,000000,0.790846,0.794169,0.753974,0.753974,19482949.403489,0
+CIG.US,D,20161201,000000,0.733988,0.740628,0.702091,0.707128,17379971.29148,0
+CIG.US,D,20161202,000000,0.700321,0.722085,0.69362,0.710451,10235254.010949,0
+CIG.US,D,20161205,000000,0.710451,0.733988,0.710451,0.723798,6811094.7383853,0
+CIG.US,D,20161206,000000,0.700321,0.723798,0.700321,0.717042,12791693.570215,0
+CIG.US,D,20161207,000000,0.717042,0.737196,0.713881,0.727229,9740692.0932681,0
+CIG.US,D,20161208,000000,0.730439,0.745555,0.7037,0.710451,14653098.448372,0
+CIG.US,D,20161209,000000,0.717042,0.725783,0.713881,0.72053,11300715.286699,0
+CIG.US,D,20161212,000000,0.710451,0.72053,0.705414,0.72053,7728028.3053315,0
+CIG.US,D,20161213,000000,0.723798,0.750595,0.722085,0.74727,12637113.937938,0
+CIG.US,D,20161214,000000,0.737196,0.740628,0.7037,0.7037,8735570.9571094,0
+CIG.US,D,20161215,000000,0.696997,0.712063,0.691958,0.700321,11161515.45008,0
+CIG.US,D,20161216,000000,0.707128,0.72053,0.690404,0.696997,11451964.868606,0
+CIG.US,D,20161219,000000,0.733988,0.74727,0.72053,0.727229,8613465.3790573,0
+CIG.US,D,20161220,000000,0.723798,0.733988,0.72053,0.723798,4897968.6745359,0
+CIG.US,D,20161221,000000,0.733988,0.737196,0.707128,0.710451,6854316.3669423,0
+CIG.US,D,20161222,000000,0.727229,0.74727,0.72053,0.743951,6838947.76473,0
+CIG.US,D,20161223,000000,0.753974,0.764055,0.750595,0.757403,5036731.9667362,0
+CIG.US,D,20161227,000000,0.753974,0.767367,0.750595,0.760684,10644150.616056,0
+CIG.US,D,20161228,000000,0.770754,0.787477,0.770754,0.777462,7951794.6311803,0
+CIG.US,D,20161229,000000,0.790531,0.811215,0.788723,0.800877,5164995.8060048,0
+CIG.US,D,20161230,000000,0.804262,0.804262,0.781846,0.787108,4821978.2309925,0
+CIG.US,D,20170103,000000,0.825,0.838838,0.811215,0.818138,12406463.642416,0
+CIG.US,D,20170104,000000,0.814708,0.821631,0.797346,0.811215,15186660.199659,0
+CIG.US,D,20170105,000000,0.814708,0.818138,0.790531,0.797346,12088274.997586,0
+CIG.US,D,20170106,000000,0.790531,0.797346,0.776708,0.783723,9179907.8797964,0
+CIG.US,D,20170109,000000,0.800877,0.8079,0.787108,0.794023,8906127.3688655,0
+CIG.US,D,20170110,000000,0.797346,0.804262,0.787108,0.790531,12494623.228012,0
+CIG.US,D,20170111,000000,0.790531,0.849231,0.783723,0.845738,21994283.104018,0
+CIG.US,D,20170112,000000,0.866477,0.933823,0.865154,0.918215,18557906.184466,0
+CIG.US,D,20170113,000000,0.904438,0.907923,0.887123,0.897515,8765912.6597533,0
+CIG.US,D,20170117,000000,0.925138,0.951069,0.909638,0.935523,13868521.79101,0
+CIG.US,D,20170118,000000,0.945877,0.952792,0.911246,0.918215,10962697.451177,0
+CIG.US,D,20170119,000000,0.9321,0.9321,0.904438,0.914838,14563528.488503,0
+CIG.US,D,20170120,000000,0.9321,0.938969,0.911246,0.921646,9676742.0671415,0
+CIG.US,D,20170123,000000,0.949354,0.976962,0.942346,0.976962,14014956.325294,0
+CIG.US,D,20170124,000000,0.976962,0.989038,0.959708,0.966615,14725786.825162,0
+CIG.US,D,20170125,000000,0.963123,0.9872,0.938969,0.966615,14935884.087112,0
+CIG.US,D,20170126,000000,0.9804,0.985585,0.956269,0.966615,16595439.407906,0
+CIG.US,D,20170127,000000,0.966615,0.973531,0.952792,0.963123,14438064.876463,0
+CIG.US,D,20170130,000000,0.956269,0.956269,0.918646,0.9321,22871989.237275,0
+CIG.US,D,20170131,000000,0.976962,0.992454,0.963123,0.9804,18729783.422923,0
+CIG.US,D,20170201,000000,0.983769,0.990731,0.956269,0.973531,13702235.67914,0
+CIG.US,D,20170202,000000,0.9872,1.01143,0.976962,1.00795,12010465.618967,0
+CIG.US,D,20170203,000000,1.01498,1.02525,1.00108,1.00108,9027677.0057353,0
+CIG.US,D,20170206,000000,1.00108,1.00462,0.952792,0.952792,15035067.352055,0
+CIG.US,D,20170207,000000,0.976962,0.9804,0.949354,0.952792,10977482.128591,0
+CIG.US,D,20170208,000000,0.952792,0.9872,0.942346,0.97,24478133.161939,0
+CIG.US,D,20170209,000000,0.9804,0.9804,0.935523,0.956269,28203314.063362,0
+CIG.US,D,20170210,000000,0.976962,1.01143,0.957931,0.990731,45771243.844948,0
+CIG.US,D,20170213,000000,1.01673,1.02875,1.00462,1.02188,11061626.997999,0
+CIG.US,D,20170214,000000,1.02875,1.03383,1.0028,1.03217,10269104.859109,0
+CIG.US,D,20170215,000000,1.05983,1.11848,1.05285,1.10808,20808667.641076,0
+CIG.US,D,20170216,000000,1.12201,1.15992,1.12201,1.13917,14453676.003352,0
+CIG.US,D,20170217,000000,1.13225,1.15305,1.11242,1.13917,12097961.060063,0
+CIG.US,D,20170221,000000,1.20482,1.2394,1.20482,1.23582,17086839.176915,0
+CIG.US,D,20170222,000000,1.27382,1.29622,1.20125,1.22552,24534609.696869,0
+CIG.US,D,20170223,000000,1.27382,1.27719,1.18757,1.19444,21264020.780813,0
+CIG.US,D,20170224,000000,1.18757,1.19094,1.15305,1.1702,10833181.811462,0
+CIG.US,D,20170227,000000,1.16329,1.17545,1.12539,1.14615,10262095.895949,0
+CIG.US,D,20170228,000000,1.12539,1.15992,1.11156,1.13917,15990539.955721,0
+CIG.US,D,20170301,000000,1.12539,1.18072,1.12008,1.17379,20524678.706826,0
+CIG.US,D,20170302,000000,1.15992,1.17379,1.13225,1.14615,13293719.651218,0
+CIG.US,D,20170303,000000,1.17379,1.22552,1.17197,1.22552,38369575.40048,0
+CIG.US,D,20170306,000000,1.23238,1.2394,1.19272,1.20125,11888636.145931,0
+CIG.US,D,20170307,000000,1.2394,1.28072,1.22203,1.27719,16967921.865575,0
+CIG.US,D,20170308,000000,1.24285,1.25489,1.18404,1.21518,22028913.762292,0
+CIG.US,D,20170309,000000,1.19444,1.20125,1.14259,1.15992,17098972.873053,0
+CIG.US,D,20170310,000000,1.18404,1.19444,1.15648,1.19094,10919884.383422,0
+CIG.US,D,20170313,000000,1.23582,1.25649,1.22718,1.24285,14911364.842285,0
+CIG.US,D,20170314,000000,1.22885,1.23068,1.16682,1.19094,13173322.93935,0
+CIG.US,D,20170315,000000,1.18072,1.2394,1.1702,1.23582,14841234.168049,0
+CIG.US,D,20170316,000000,1.24285,1.28417,1.24285,1.26685,12718967.881936,0
+CIG.US,D,20170317,000000,1.31182,1.32554,1.24285,1.27719,19315661.478147,0
+CIG.US,D,20170320,000000,1.27045,1.29108,1.20821,1.22203,15925382.902933,0
+CIG.US,D,20170321,000000,1.20821,1.21866,1.11156,1.11156,31289731.605422,0
+CIG.US,D,20170322,000000,1.09435,1.10465,0.9872,1.08737,53802523.140591,0
+CIG.US,D,20170323,000000,1.09435,1.11671,1.04258,1.07013,19578875.375467,0
+CIG.US,D,20170324,000000,1.10121,1.12887,1.09778,1.11848,11254812.827676,0
+CIG.US,D,20170327,000000,1.09081,1.14785,1.08737,1.14615,9343339.6627775,0
+CIG.US,D,20170328,000000,1.12887,1.14615,1.10121,1.11848,10056406.986395,0
+CIG.US,D,20170329,000000,1.09081,1.13917,1.08053,1.12887,10462943.639839,0
+CIG.US,D,20170330,000000,1.12539,1.13569,1.09435,1.10121,8576025.1656808,0
+CIG.US,D,20170331,000000,1.11156,1.13917,1.10121,1.13569,10051886.699534,0
+CIG.US,D,20170403,000000,1.13225,1.13569,1.10121,1.11848,7294429.6291038,0
+CIG.US,D,20170404,000000,1.10465,1.11505,1.08385,1.09081,12223928.3772,0
+CIG.US,D,20170405,000000,1.09778,1.11505,1.06327,1.06669,13805517.611122,0
+CIG.US,D,20170406,000000,1.06669,1.08053,1.04258,1.04601,11665222.413651,0
+CIG.US,D,20170407,000000,1.05285,1.08053,1.04258,1.06669,13081185.949055,0
+CIG.US,D,20170410,000000,1.06669,1.07013,1.02875,1.04601,18896664.653037,0
+CIG.US,D,20170411,000000,1.05641,1.08053,1.02875,1.07365,13610119.210163,0
+CIG.US,D,20170412,000000,1.04938,1.04938,1.00795,1.03217,23951610.223003,0
+CIG.US,D,20170413,000000,1.00795,1.04258,0.966615,0.966615,19243747.314748,0
+CIG.US,D,20170417,000000,1.01143,1.04258,0.990731,1.02875,14586698.92301,0
+CIG.US,D,20170418,000000,1.02525,1.04601,1.01498,1.02875,13019329.097446,0
+CIG.US,D,20170419,000000,1.04258,1.04601,1.00628,1.00795,9766548.9549654,0
+CIG.US,D,20170420,000000,1.01498,1.04938,1.00982,1.02525,11311886.346428,0
+CIG.US,D,20170421,000000,1.03561,1.03561,1.00462,1.01143,12473764.240232,0
+CIG.US,D,20170424,000000,1.03561,1.04772,1.00795,1.01818,18986288.714566,0
+CIG.US,D,20170425,000000,1.00462,1.02188,0.990731,1.00795,9245691.7655948,0
+CIG.US,D,20170426,000000,0.976962,0.989454,0.938969,0.945877,24636764.821894,0
+CIG.US,D,20170427,000000,0.949354,0.949354,0.902669,0.911246,18643133.087046,0
+CIG.US,D,20170428,000000,0.904438,0.945877,0.904438,0.942346,13943933.906478,0
+CIG.US,D,20170501,000000,0.942346,0.952792,0.935523,0.942346,8207889.4964484,0
+CIG.US,D,20170502,000000,0.945877,0.999323,0.935523,0.994231,20682131.323737,0
+CIG.US,D,20170503,000000,1.00462,1.06669,0.994231,1.03908,32347072.035647,0
+CIG.US,D,20170504,000000,1.01818,1.02006,0.959708,0.97,16782528.540323,0
+CIG.US,D,20170505,000000,0.97,0.990731,0.952792,0.97,10217930.286727,0
+CIG.US,D,20170508,000000,0.963123,0.966615,0.938969,0.942346,10752812.864715,0
+CIG.US,D,20170509,000000,0.949354,0.975138,0.949354,0.956269,11632087.946075,0
+CIG.US,D,20170510,000000,0.973531,0.9804,0.956269,0.956269,12378045.347017,0
+CIG.US,D,20170511,000000,0.97,0.97,0.949354,0.952792,15165157.588697,0
+CIG.US,D,20170512,000000,0.963123,0.994231,0.963123,0.990731,10877741.05689,0
+CIG.US,D,20170515,000000,1.00034,1.01455,0.989777,0.996846,13323490.488084,0
+CIG.US,D,20170516,000000,1.011,1.01814,0.979215,0.996846,7555294.7682074,0
+CIG.US,D,20170517,000000,0.993308,1.00398,0.979215,0.982754,6224627.161639,0
+CIG.US,D,20170518,000000,0.894354,0.901377,0.738809,0.752956,59032758.084659,0
+CIG.US,D,20170519,000000,0.795362,0.820115,0.777731,0.788392,25167149.499913,0
+CIG.US,D,20170522,000000,0.770631,0.781262,0.738809,0.752956,24043933.770742,0
+CIG.US,D,20170523,000000,0.774231,0.802431,0.770631,0.788392,18008354.59468,0
+CIG.US,D,20170524,000000,0.805969,0.830685,0.802431,0.813108,14659922.719663,0
+CIG.US,D,20170525,000000,0.813108,0.830685,0.784738,0.795362,8116588.2835003,0
+CIG.US,D,20170526,000000,0.813108,0.837754,0.804208,0.823615,8862334.8745308,0
+CIG.US,D,20170530,000000,0.823615,0.844831,0.820115,0.823615,6305669.5807578,0
+CIG.US,D,20170531,000000,0.830685,0.837754,0.805969,0.809462,11178378.377416,0
+CIG.US,D,20170601,000000,0.827238,0.834269,0.799,0.802431,5786011.9557503,0
+CIG.US,D,20170602,000000,0.816585,0.827238,0.805969,0.820115,6191128.9070479,0
+CIG.US,D,20170605,000000,0.813108,0.823615,0.802431,0.809462,4376648.8227049,0
+CIG.US,D,20170606,000000,0.816585,0.837754,0.816585,0.830685,6786249.0180329,0
+CIG.US,D,20170607,000000,0.830685,0.837754,0.805969,0.809462,7312091.0222991,0
+CIG.US,D,20170608,000000,0.791823,0.799,0.774231,0.799,9035559.0577319,0
+CIG.US,D,20170609,000000,0.802431,0.827238,0.795362,0.809462,12742518.893629,0
+CIG.US,D,20170612,000000,0.809462,0.813108,0.777731,0.784738,8465267.876929,0
+CIG.US,D,20170613,000000,0.784738,0.795362,0.774231,0.795362,4856787.9844131,0
+CIG.US,D,20170614,000000,0.799,0.827238,0.799,0.816585,9580806.767292,0
+CIG.US,D,20170615,000000,0.802431,0.813108,0.788392,0.802431,6716385.1209408,0
+CIG.US,D,20170616,000000,0.802431,0.816585,0.795362,0.813108,10059229.600518,0
+CIG.US,D,20170619,000000,0.813108,0.816585,0.791823,0.805969,10409968.788125,0
+CIG.US,D,20170620,000000,0.799,0.802062,0.768936,0.781262,17133851.652727,0
+CIG.US,D,20170621,000000,0.784738,0.791823,0.763512,0.774231,10244848.660278,0
+CIG.US,D,20170622,000000,0.837754,0.8696,0.823615,0.823615,32164756.908214,0
+CIG.US,D,20170623,000000,0.830685,0.834269,0.795362,0.795362,9456915.8345035,0
+CIG.US,D,20170626,000000,0.809462,0.834269,0.809462,0.830685,10811802.328413,0
+CIG.US,D,20170627,000000,0.830685,0.841338,0.818408,0.830685,10600365.584019,0
+CIG.US,D,20170628,000000,0.859038,0.880315,0.853785,0.8696,9380389.9710969,0
+CIG.US,D,20170629,000000,0.873192,0.876677,0.837754,0.848369,7936110.7468881,0
+CIG.US,D,20170630,000000,0.851969,0.857592,0.837754,0.848369,6479957.1413879,0
+CIG.US,D,20170703,000000,0.859038,0.860808,0.844831,0.844831,4272264.3362302,0
+CIG.US,D,20170705,000000,0.851969,0.880315,0.837754,0.876677,13205317.540945,0
+CIG.US,D,20170706,000000,0.887292,0.912054,0.880315,0.901377,14564899.685712,0
+CIG.US,D,20170707,000000,0.908446,0.908446,0.873192,0.880315,18455329.439621,0
+CIG.US,D,20170710,000000,0.897946,0.915546,0.883808,0.912054,6370903.1220971,0
+CIG.US,D,20170711,000000,0.901377,0.929685,0.895331,0.926146,11570212.438722,0
+CIG.US,D,20170712,000000,0.947438,0.965169,0.926531,0.961477,9055434.8877839,0
+CIG.US,D,20170713,000000,0.961477,0.972138,0.950962,0.954454,6963469.2616781,0
+CIG.US,D,20170714,000000,0.975631,0.996846,0.968546,0.979215,10230862.448724,0
+CIG.US,D,20170717,000000,0.989777,0.998731,0.975631,0.986292,6126729.2774817,0
+CIG.US,D,20170718,000000,0.979215,1.00398,0.972138,0.989777,8742285.1595082,0
+CIG.US,D,20170719,000000,1.00398,1.00617,0.975631,0.986292,3954471.1931809,0
+CIG.US,D,20170720,000000,0.993308,1.00034,0.982754,0.993308,5716983.836006,0
+CIG.US,D,20170721,000000,0.993308,0.996846,0.972138,0.972138,7605710.0517934,0
+CIG.US,D,20170724,000000,0.972138,0.989777,0.972138,0.979215,5721205.630957,0
+CIG.US,D,20170725,000000,0.986292,0.989777,0.968546,0.968546,5464954.0574363,0
+CIG.US,D,20170726,000000,0.961477,0.965223,0.9403,0.961477,8148144.4751026,0
+CIG.US,D,20170727,000000,0.961477,0.965169,0.926146,0.936869,8139133.7505717,0
+CIG.US,D,20170728,000000,0.926146,0.938908,0.915546,0.936869,6572185.5448311,0
+CIG.US,D,20170731,000000,0.943892,0.954454,0.931454,0.950962,9441981.9111353,0
+CIG.US,D,20170801,000000,0.950962,0.954454,0.933231,0.943892,11724489.847941,0
+CIG.US,D,20170802,000000,0.9403,0.972138,0.9403,0.968546,8999760.5498598,0
+CIG.US,D,20170803,000000,0.972138,0.986292,0.968546,0.986292,6601531.0307254,0
+CIG.US,D,20170804,000000,0.989777,0.989777,0.972138,0.989777,5802193.948417,0
+CIG.US,D,20170807,000000,0.986292,1.011,0.982754,1.00398,6443630.6759502,0
+CIG.US,D,20170808,000000,0.996846,1.00398,0.975631,0.982754,7579860.6523941,0
+CIG.US,D,20170809,000000,0.965169,0.975631,0.947438,0.947438,4134721.1297117,0
+CIG.US,D,20170810,000000,0.9403,0.9403,0.897946,0.897946,16371891.354265,0
+CIG.US,D,20170811,000000,0.883808,0.897946,0.855492,0.890823,23603932.443047,0
+CIG.US,D,20170814,000000,0.894354,0.915546,0.887292,0.901377,7710184.0858412,0
+CIG.US,D,20170815,000000,0.904985,0.915546,0.880315,0.894354,5839613.6404749,0
+CIG.US,D,20170816,000000,0.904985,0.922715,0.897946,0.919138,10817147.199175,0
+CIG.US,D,20170817,000000,0.904985,0.915546,0.883808,0.890823,8846845.0099802,0
+CIG.US,D,20170818,000000,0.890823,0.901377,0.873192,0.897946,7098042.4736928,0
+CIG.US,D,20170821,000000,0.894354,0.894354,0.866108,0.866108,6651907.1372484,0
+CIG.US,D,20170822,000000,0.912054,0.954454,0.908446,0.9403,14447377.824053,0
+CIG.US,D,20170823,000000,0.968546,0.989777,0.958046,0.958046,15038305.989278,0
+CIG.US,D,20170824,000000,0.979215,0.989777,0.950962,0.968546,13099815.575383,0
+CIG.US,D,20170825,000000,0.975631,0.979215,0.949146,0.950962,6645847.751477,0
+CIG.US,D,20170828,000000,0.950962,0.961477,0.926146,0.933231,7756493.2400915,0
+CIG.US,D,20170829,000000,0.915546,0.958046,0.915546,0.954454,7329101.3300159,0
+CIG.US,D,20170830,000000,0.9403,0.950962,0.933231,0.943892,8930745.4891363,0
+CIG.US,D,20170831,000000,0.947438,0.947438,0.926146,0.929685,9876823.0599377,0
+CIG.US,D,20170901,000000,0.9403,0.965169,0.9403,0.958046,16482827.738164,0
+CIG.US,D,20170905,000000,0.972138,0.979215,0.947438,0.950962,8941666.5618908,0
+CIG.US,D,20170906,000000,0.968546,0.968546,0.947438,0.954454,7176879.7838269,0
+CIG.US,D,20170907,000000,0.954454,0.989777,0.954454,0.958046,12257682.215489,0
+CIG.US,D,20170908,000000,0.958046,0.965169,0.949146,0.950962,13576092.998006,0
+CIG.US,D,20170911,000000,0.972138,0.988062,0.968546,0.982754,10744882.307783,0
+CIG.US,D,20170912,000000,0.989777,1.034,0.989777,1.00034,17088137.616724,0
+CIG.US,D,20170913,000000,0.993308,1.00222,0.982754,0.982754,10149612.950843,0
+CIG.US,D,20170914,000000,0.993308,1.01814,0.986292,1.00034,13050469.265949,0
+CIG.US,D,20170915,000000,0.993308,1.01814,0.982754,1.00398,13139214.641918,0
+CIG.US,D,20170918,000000,1.01814,1.034,1.00398,1.01455,14521984.011364,0
+CIG.US,D,20170919,000000,1.02515,1.02875,0.979215,0.979215,12490627.167568,0
+CIG.US,D,20170920,000000,0.989777,1.00398,0.979215,1.00034,10261036.249668,0
+CIG.US,D,20170921,000000,1.00747,1.01814,0.980885,0.986292,15457892.335909,0
+CIG.US,D,20170922,000000,0.989777,0.989777,0.954454,0.968546,9357378.1104161,0
+CIG.US,D,20170925,000000,0.950962,0.958046,0.910331,0.912054,23139454.778738,0
+CIG.US,D,20170926,000000,0.897946,0.936869,0.880315,0.883808,32531284.452282,0
+CIG.US,D,20170927,000000,0.894354,0.894792,0.855492,0.8696,16056859.261384,0
+CIG.US,D,20170928,000000,0.859038,0.883808,0.846762,0.876677,11791721.419502,0
+CIG.US,D,20170929,000000,0.890823,0.892331,0.866108,0.876677,13508439.806622,0
+CIG.US,D,20171002,000000,0.880315,0.894354,0.871423,0.883808,4872539.0293848,0
+CIG.US,D,20171003,000000,0.894354,0.936869,0.887669,0.936869,9361086.8723969,0
+CIG.US,D,20171004,000000,0.929685,0.949146,0.9068,0.912054,13053808.644191,0
+CIG.US,D,20171005,000000,0.933231,0.954454,0.915546,0.922715,19050070.838994,0
+CIG.US,D,20171006,000000,0.908446,0.919138,0.899723,0.904985,6888085.1298268,0
+CIG.US,D,20171009,000000,0.908446,0.908446,0.887292,0.890823,6611448.4244326,0
+CIG.US,D,20171010,000000,0.908446,0.933231,0.908446,0.912054,6590542.7972913,0
+CIG.US,D,20171011,000000,0.933231,0.933231,0.912054,0.915546,9452259.3607088,0
+CIG.US,D,20171012,000000,0.908446,0.912054,0.890823,0.901377,7557923.3625892,0
+CIG.US,D,20171013,000000,0.922715,0.926146,0.904985,0.926146,5889622.2288339,0
+CIG.US,D,20171016,000000,0.919138,0.921323,0.894354,0.897946,4885933.8538427,0
+CIG.US,D,20171017,000000,0.890823,0.904985,0.883808,0.901377,17953807.063715,0
+CIG.US,D,20171018,000000,0.897946,0.904985,0.894354,0.901377,5019240.3408147,0
+CIG.US,D,20171019,000000,0.901377,0.915546,0.894354,0.915546,9395118.6812771,0
+CIG.US,D,20171020,000000,0.915546,0.927977,0.901377,0.908446,12654514.150712,0
+CIG.US,D,20171023,000000,0.908446,0.908446,0.876677,0.880315,6342813.167799,0
+CIG.US,D,20171024,000000,0.880315,0.894354,0.876677,0.887292,8410496.4770323,0
+CIG.US,D,20171025,000000,0.890823,0.894354,0.867823,0.887292,16303018.077199,0
+CIG.US,D,20171026,000000,0.894354,0.897946,0.876677,0.890823,9090729.6905579,0
+CIG.US,D,20171027,000000,0.887292,0.887292,0.857269,0.873192,9849229.3484397,0
+CIG.US,D,20171030,000000,0.859038,0.866108,0.836054,0.844831,6242129.9810072,0
+CIG.US,D,20171031,000000,0.844831,0.844831,0.809462,0.837754,14816976.103644,0
+CIG.US,D,20171101,000000,0.827238,0.841338,0.799,0.799,8943757.8708348,0
+CIG.US,D,20171102,000000,0.799,0.811323,0.777731,0.802431,8449274.3072804,0
+CIG.US,D,20171103,000000,0.788392,0.788392,0.721121,0.738809,17999039.781515,0
+CIG.US,D,20171106,000000,0.75999,0.772354,0.745874,0.770631,11610223.413673,0
+CIG.US,D,20171107,000000,0.763512,0.763512,0.728252,0.728252,13850410.794375,0
+CIG.US,D,20171108,000000,0.749475,0.779446,0.745874,0.774231,8553502.0855025,0
+CIG.US,D,20171109,000000,0.756498,0.770631,0.745874,0.756498,7337600.887151,0
+CIG.US,D,20171110,000000,0.731785,0.749475,0.714101,0.721121,27973605.882931,0
+CIG.US,D,20171113,000000,0.714101,0.735318,0.714101,0.728252,12279552.344614,0
+CIG.US,D,20171114,000000,0.717579,0.721121,0.69287,0.699944,9610863.0370469,0
+CIG.US,D,20171115,000000,0.689386,0.710613,0.689386,0.699944,4354327.224566,0
+CIG.US,D,20171116,000000,0.710613,0.710613,0.696568,0.699944,4548210.7790826,0
+CIG.US,D,20171117,000000,0.699944,0.728252,0.699944,0.728252,10968837.05665,0
+CIG.US,D,20171120,000000,0.735318,0.767058,0.731785,0.752956,14292391.496548,0
+CIG.US,D,20171121,000000,0.749475,0.749475,0.731785,0.731785,7436401.7093359,0
+CIG.US,D,20171122,000000,0.735318,0.745874,0.72466,0.738809,6117826.7562682,0
+CIG.US,D,20171124,000000,0.756498,0.770631,0.749475,0.763512,6454130.1288817,0
+CIG.US,D,20171127,000000,0.749475,0.763512,0.738809,0.763512,8647271.4534307,0
+CIG.US,D,20171128,000000,0.774231,0.797177,0.770631,0.795362,7045442.6024409,0
+CIG.US,D,20171129,000000,0.791823,0.795362,0.75999,0.763512,6735634.117982,0
+CIG.US,D,20171130,000000,0.735318,0.738809,0.707025,0.721121,31607750.482978,0
+CIG.US,D,20171201,000000,0.728252,0.749475,0.72466,0.738809,6797716.7040973,0
+CIG.US,D,20171204,000000,0.745874,0.75999,0.745874,0.749475,6981479.5172931,0
+CIG.US,D,20171205,000000,0.756498,0.763512,0.728252,0.735318,15244481.813761,0
+CIG.US,D,20171206,000000,0.742395,0.745874,0.726482,0.738809,10382033.676505,0
+CIG.US,D,20171207,000000,0.710613,0.731785,0.707025,0.72466,8791978.4657872,0
+CIG.US,D,20171208,000000,0.731785,0.736823,0.714043,0.72466,5630365.2148951,0
+CIG.US,D,20171211,000000,0.721121,0.731785,0.717579,0.72466,4900725.9935538,0
+CIG.US,D,20171212,000000,0.710507,0.738867,0.703428,0.728252,15901615.484606,0
+CIG.US,D,20171213,000000,0.699783,0.728252,0.699783,0.699783,12682355.98361,0
+CIG.US,D,20171214,000000,0.689225,0.694531,0.671428,0.682096,8737792.856264,0
+CIG.US,D,20171215,000000,0.689225,0.692708,0.682096,0.689225,7227209.250989,0
+CIG.US,D,20171218,000000,0.696355,0.710507,0.692708,0.699783,7568111.2645898,0
+CIG.US,D,20171219,000000,0.692708,0.696355,0.682096,0.685578,2352532.2732994,0
+CIG.US,D,20171220,000000,0.685578,0.689225,0.675021,0.675021,6249359.0819507,0
+CIG.US,D,20171221,000000,0.682096,0.708741,0.682096,0.699783,32848704.480443,0
+CIG.US,D,20171222,000000,0.703428,0.708741,0.696355,0.696355,5388577.4399845,0
+CIG.US,D,20171226,000000,0.706912,0.717579,0.699783,0.710507,16376697.074015,0
+CIG.US,D,20171227,000000,0.721121,0.721121,0.714043,0.717579,9679680.3468796,0
+CIG.US,D,20171228,000000,0.728252,0.731785,0.721121,0.72466,7785338.7520368,0
+CIG.US,D,20171229,000000,0.731785,0.738867,0.728252,0.731785,4677226.4448494,0
+CIG.US,D,20180102,000000,0.742504,0.763678,0.742504,0.760186,6006996.7101136,0
+CIG.US,D,20180103,000000,0.756664,0.767322,0.749578,0.760186,6458329.5369395,0
+CIG.US,D,20180104,000000,0.767322,0.767322,0.740681,0.742504,6360954.0136247,0
+CIG.US,D,20180105,000000,0.745993,0.749578,0.738867,0.742504,3704486.0841942,0
+CIG.US,D,20180108,000000,0.745993,0.75312,0.742504,0.745993,4069079.0275706,0
+CIG.US,D,20180109,000000,0.745993,0.745993,0.728252,0.728252,4053180.6022182,0
+CIG.US,D,20180110,000000,0.735376,0.749578,0.735376,0.742504,4229298.291371,0
+CIG.US,D,20180111,000000,0.745993,0.756664,0.742504,0.756664,5873106.2983428,0
+CIG.US,D,20180112,000000,0.749578,0.760186,0.745993,0.75312,4275974.9637855,0
+CIG.US,D,20180116,000000,0.75312,0.756664,0.745993,0.745993,4088339.2180584,0
+CIG.US,D,20180117,000000,0.742504,0.745993,0.735376,0.742504,3738476.8504368,0
+CIG.US,D,20180118,000000,0.738867,0.745993,0.721121,0.728252,6968825.3258867,0
+CIG.US,D,20180119,000000,0.731785,0.735376,0.731785,0.735376,1616587.410361,0
+CIG.US,D,20180122,000000,0.735376,0.738867,0.719298,0.72466,4278107.315367,0
+CIG.US,D,20180123,000000,0.710507,0.72466,0.706912,0.721121,12773547.127666,0
+CIG.US,D,20180124,000000,0.742504,0.756664,0.737147,0.749578,32408777.775727,0
+CIG.US,D,20180125,000000,0.767322,0.795738,0.756664,0.767322,26958317.366091,0
+CIG.US,D,20180126,000000,0.777992,0.836469,0.777992,0.824146,21911876.949985,0
+CIG.US,D,20180129,000000,0.841838,0.866769,0.824146,0.827785,44341756.760451,0
+CIG.US,D,20180130,000000,0.827785,0.836469,0.802862,0.8348,15054782.742705,0
+CIG.US,D,20180131,000000,0.849062,0.856092,0.817069,0.827785,13521939.103248,0
+CIG.US,D,20180201,000000,0.849062,0.857962,0.8384,0.845477,10118176.156004,0
+CIG.US,D,20180202,000000,0.824146,0.826023,0.8064,0.813531,8831146.2010927,0
+CIG.US,D,20180205,000000,0.792192,0.813531,0.754876,0.785008,9485494.5693043,0
+CIG.US,D,20180206,000000,0.770869,0.831277,0.767322,0.824146,19392482.102314,0
+CIG.US,D,20180207,000000,0.827785,0.827785,0.795738,0.802862,7563424.9416039,0
+CIG.US,D,20180208,000000,0.8064,0.809938,0.763678,0.763678,7459452.7470796,0
+CIG.US,D,20180209,000000,0.781531,0.792192,0.75312,0.781531,10561526.189814,0
+CIG.US,D,20180212,000000,0.781531,0.813531,0.767322,0.813531,10849908.551864,0
+CIG.US,D,20180213,000000,0.799369,0.817069,0.799369,0.809938,5434748.5417264,0
+CIG.US,D,20180214,000000,0.795738,0.8348,0.788662,0.831277,13852877.083781,0
+CIG.US,D,20180215,000000,0.849062,0.888031,0.8348,0.873838,16383730.289642,0
+CIG.US,D,20180216,000000,0.870346,0.895215,0.849062,0.880854,17288569.337514,0
+CIG.US,D,20180220,000000,0.863215,0.8934,0.863215,0.863215,11931736.51215,0
+CIG.US,D,20180221,000000,0.863215,0.877585,0.845477,0.852608,12813961.066695,0
+CIG.US,D,20180222,000000,0.863215,0.877585,0.856092,0.870346,6300960.8708787,0
+CIG.US,D,20180223,000000,0.888031,0.898762,0.870346,0.898762,7979212.9786812,0
+CIG.US,D,20180226,000000,0.909431,0.923631,0.902231,0.9166,9886824.4044947,0
+CIG.US,D,20180227,000000,0.912969,0.920085,0.895215,0.902231,7989525.874169,0
+CIG.US,D,20180228,000000,0.9166,0.920085,0.884615,0.888031,15942736.476347,0
+CIG.US,D,20180301,000000,0.880854,0.889923,0.857962,0.859685,20712161.475449,0
+CIG.US,D,20180302,000000,0.870346,0.888031,0.849062,0.888031,12143320.636925,0
+CIG.US,D,20180305,000000,0.873838,0.888031,0.872115,0.880854,6998038.3559962,0
+CIG.US,D,20180306,000000,0.888031,0.909431,0.884615,0.888031,5761688.5962404,0
+CIG.US,D,20180307,000000,0.880854,0.888031,0.863215,0.884615,6779385.5696792,0
+CIG.US,D,20180308,000000,0.884615,0.920085,0.884615,0.912969,8262946.3292337,0
+CIG.US,D,20180309,000000,0.9166,0.9166,0.895215,0.902231,9736660.5869097,0
+CIG.US,D,20180312,000000,0.902231,0.912969,0.891677,0.905831,6363851.2507252,0
+CIG.US,D,20180313,000000,0.895215,0.907654,0.870346,0.877585,7178273.3679315,0
+CIG.US,D,20180314,000000,0.877585,0.884615,0.856092,0.863215,3804406.2510412,0
+CIG.US,D,20180315,000000,0.856092,0.884615,0.849062,0.873838,9424344.7704075,0
+CIG.US,D,20180316,000000,0.866769,0.886377,0.861454,0.873838,6293616.1043201,0
+CIG.US,D,20180319,000000,0.898762,0.912969,0.884615,0.905831,13841778.781455,0
+CIG.US,D,20180320,000000,0.902231,0.918269,0.888031,0.898762,10881694.209122,0
+CIG.US,D,20180321,000000,0.898762,0.920085,0.898762,0.9166,8105967.5682304,0
+CIG.US,D,20180322,000000,0.905831,0.927177,0.902231,0.909431,8304675.4982411,0
+CIG.US,D,20180323,000000,0.909431,0.9166,0.895215,0.898762,6247374.1107497,0
+CIG.US,D,20180326,000000,0.912969,0.927177,0.902231,0.927177,7589218.3737702,0
+CIG.US,D,20180327,000000,0.920085,0.920085,0.891677,0.902231,5215489.4437174,0
+CIG.US,D,20180328,000000,0.898762,0.905831,0.859685,0.870346,8611157.6634787,0
+CIG.US,D,20180329,000000,0.880854,0.920085,0.880854,0.9166,11964096.766334,0
+CIG.US,D,20180402,000000,0.9166,0.923631,0.870346,0.884615,9736947.8853731,0
+CIG.US,D,20180403,000000,0.891677,0.895215,0.872115,0.877585,4296005.6365158,0
+CIG.US,D,20180404,000000,0.856092,0.870346,0.841838,0.863215,6524249.6096718,0
+CIG.US,D,20180405,000000,0.884615,0.895215,0.865038,0.870346,11298437.420311,0
+CIG.US,D,20180406,000000,0.859685,0.875662,0.849062,0.859685,12511538.391433,0
+CIG.US,D,20180409,000000,0.856092,0.856092,0.820615,0.824146,12045236.195324,0
+CIG.US,D,20180410,000000,0.831277,0.840169,0.813531,0.827785,10775578.46957,0
+CIG.US,D,20180411,000000,0.827785,0.863215,0.827785,0.849062,4221166.2524002,0
+CIG.US,D,20180412,000000,0.852608,0.873838,0.852608,0.870346,6412053.963029,0
+CIG.US,D,20180413,000000,0.870346,0.870346,0.831277,0.8348,18554428.753714,0
+CIG.US,D,20180416,000000,0.8348,0.840169,0.809938,0.820615,7574926.2080081,0
+CIG.US,D,20180417,000000,0.824146,0.845477,0.822369,0.8384,6783191.3415307,0
+CIG.US,D,20180418,000000,0.852608,0.863215,0.845477,0.863215,12528429.302385,0
+CIG.US,D,20180419,000000,0.852608,0.888031,0.841838,0.884615,21004933.534149,0
+CIG.US,D,20180420,000000,0.873838,0.877585,0.856092,0.870346,13858397.31854,0
+CIG.US,D,20180423,000000,0.859685,0.863215,0.841838,0.859685,8327030.6767201,0
+CIG.US,D,20180424,000000,0.863215,0.870346,0.827785,0.845477,9255950.559424,0
+CIG.US,D,20180425,000000,0.827785,0.831277,0.817069,0.824146,6105707.9847253,0
+CIG.US,D,20180426,000000,0.820615,0.852608,0.820615,0.845477,8290265.8012895,0
+CIG.US,D,20180427,000000,0.852608,0.859685,0.845477,0.856092,14034720.220881,0
+CIG.US,D,20180430,000000,0.852608,0.863215,0.845477,0.849062,9011795.370553,0
+CIG.US,D,20180501,000000,0.845477,0.859685,0.824146,0.8348,3427341.9425532,0
+CIG.US,D,20180502,000000,0.838669,0.853731,0.812192,0.815992,7429898.3168484,0
+CIG.US,D,20180503,000000,0.812192,0.8198,0.797177,0.808485,4633585.0620441,0
+CIG.US,D,20180504,000000,0.812192,0.855492,0.808485,0.827362,8920400.8788831,0
+CIG.US,D,20180507,000000,0.8348,0.846115,0.817869,0.8235,5219955.6289196,0
+CIG.US,D,20180508,000000,0.815992,0.8235,0.801038,0.8198,5518954.9750903,0
+CIG.US,D,20180509,000000,0.808485,0.810369,0.797177,0.808485,5565053.3194291,0
+CIG.US,D,20180510,000000,0.815992,0.838669,0.812192,0.8348,4919840.6692356,0
+CIG.US,D,20180511,000000,0.8348,0.842323,0.810369,0.815992,5802716.3092595,0
+CIG.US,D,20180514,000000,0.815992,0.8348,0.804738,0.812192,6583190.5684351,0
+CIG.US,D,20180515,000000,0.789777,0.804738,0.776546,0.797177,10938167.012905,0
+CIG.US,D,20180516,000000,0.8198,0.8311,0.808485,0.8198,8643558.960301,0
+CIG.US,D,20180517,000000,0.804738,0.815992,0.785938,0.793377,9279561.269499,0
+CIG.US,D,20180518,000000,0.770869,0.778415,0.752148,0.75956,19310182.286025,0
+CIG.US,D,20180521,000000,0.793377,0.801038,0.767058,0.782177,10884084.009976,0
+CIG.US,D,20180522,000000,0.801038,0.842323,0.793377,0.838669,13827893.31092,0
+CIG.US,D,20180523,000000,0.838669,0.857431,0.827362,0.842323,17534286.012189,0
+CIG.US,D,20180524,000000,0.8311,0.8348,0.815992,0.8235,4829225.9876805,0
+CIG.US,D,20180525,000000,0.827362,0.8311,0.782177,0.785938,12224469.393787,0
+CIG.US,D,20180529,000000,0.748242,0.767058,0.733289,0.740799,18886405.859209,0
+CIG.US,D,20180530,000000,0.752148,0.767058,0.733289,0.767058,32219964.852529,0
+CIG.US,D,20180531,000000,0.755849,0.770869,0.740799,0.755849,13049120.455631,0
+CIG.US,D,20180601,000000,0.755849,0.782069,0.738909,0.752148,22234572.822655,0
+CIG.US,D,20180604,000000,0.755849,0.769034,0.752148,0.767058,8034999.2510714,0
+CIG.US,D,20180605,000000,0.755849,0.770869,0.708943,0.71072,41024759.814699,0
+CIG.US,D,20180606,000000,0.714474,0.721976,0.676897,0.691904,19498025.110514,0
+CIG.US,D,20180607,000000,0.67309,0.67309,0.624205,0.654275,23370931.523734,0
+CIG.US,D,20180608,000000,0.669392,0.695764,0.646718,0.684401,18544043.100824,0
+CIG.US,D,20180611,000000,0.688152,0.699464,0.67309,0.676897,11835769.497535,0
+CIG.US,D,20180612,000000,0.67309,0.686276,0.659958,0.669392,9933831.2835845,0
+CIG.US,D,20180613,000000,0.669392,0.680648,0.658028,0.67309,3966509.7450231,0
+CIG.US,D,20180614,000000,0.676897,0.684401,0.654275,0.658028,7202913.8750957,0
+CIG.US,D,20180615,000000,0.654275,0.676897,0.643073,0.669392,11519241.213954,0
+CIG.US,D,20180618,000000,0.658028,0.661833,0.65063,0.658028,3882226.8231071,0
+CIG.US,D,20180619,000000,0.654275,0.676897,0.643448,0.669392,8581101.3937238,0
+CIG.US,D,20180620,000000,0.680648,0.684401,0.661833,0.67309,9115179.9091296,0
+CIG.US,D,20180621,000000,0.661833,0.669392,0.65063,0.65063,4122348.6400454,0
+CIG.US,D,20180622,000000,0.654275,0.658028,0.639267,0.643073,11003262.501736,0
+CIG.US,D,20180625,000000,0.654275,0.680648,0.65063,0.676897,7139062.7244141,0
+CIG.US,D,20180626,000000,0.684401,0.721976,0.684401,0.718222,12397833.49507,0
+CIG.US,D,20180627,000000,0.71072,0.71072,0.665532,0.669392,11617514.078573,0
+CIG.US,D,20180628,000000,0.67309,0.691904,0.669392,0.691904,10673070.750979,0
+CIG.US,D,20180629,000000,0.688152,0.695764,0.676897,0.691904,7918173.2486762,0
+CIG.US,D,20180702,000000,0.684401,0.699464,0.680648,0.695764,3766538.8211184,0
+CIG.US,D,20180703,000000,0.699464,0.721976,0.695764,0.703164,6941427.4997047,0
+CIG.US,D,20180705,000000,0.706968,0.735168,0.699464,0.714474,7001937.4065695,0
+CIG.US,D,20180706,000000,0.714474,0.729583,0.708943,0.725783,6597592.8030889,0
+CIG.US,D,20180709,000000,0.733289,0.737038,0.714524,0.721976,7817820.2685598,0
+CIG.US,D,20180710,000000,0.733289,0.752148,0.725783,0.748242,8725030.4615402,0
+CIG.US,D,20180711,000000,0.740799,0.748242,0.718222,0.725783,7555992.4930468,0
+CIG.US,D,20180712,000000,0.729583,0.733289,0.718222,0.733289,5949147.1123959,0
+CIG.US,D,20180713,000000,0.725783,0.75956,0.714474,0.755849,11392854.142569,0
+CIG.US,D,20180716,000000,0.75956,0.765292,0.740799,0.740799,8000344.3403295,0
+CIG.US,D,20180717,000000,0.748242,0.755849,0.744597,0.748242,6624639.9012767,0
+CIG.US,D,20180718,000000,0.752148,0.755849,0.737038,0.740799,6103583.0954416,0
+CIG.US,D,20180719,000000,0.733289,0.752148,0.729583,0.752148,3493737.7367668,0
+CIG.US,D,20180720,000000,0.789777,0.797177,0.770869,0.782177,13869790.381627,0
+CIG.US,D,20180723,000000,0.774669,0.789777,0.770869,0.778415,2406559.3089956,0
+CIG.US,D,20180724,000000,0.793377,0.812192,0.785938,0.804738,7202607.9208879,0
+CIG.US,D,20180725,000000,0.815992,0.838669,0.808485,0.8348,10989981.477319,0
+CIG.US,D,20180726,000000,0.8348,0.836631,0.789777,0.801038,7052882.5132958,0
+CIG.US,D,20180727,000000,0.815992,0.8235,0.795362,0.801038,8475914.7102412,0
+CIG.US,D,20180730,000000,0.812192,0.815992,0.795362,0.808485,6625882.3738519,0
+CIG.US,D,20180731,000000,0.801038,0.815992,0.789777,0.789777,8343947.7057149,0
+CIG.US,D,20180801,000000,0.801038,0.808485,0.789777,0.797177,5452344.6398163,0
+CIG.US,D,20180802,000000,0.793377,0.808485,0.789777,0.797177,5138441.2194683,0
+CIG.US,D,20180803,000000,0.808485,0.8348,0.801038,0.827362,8157935.0097482,0
+CIG.US,D,20180806,000000,0.827362,0.838669,0.8198,0.8198,5963791.8717266,0
+CIG.US,D,20180807,000000,0.8311,0.849762,0.808485,0.815992,8156733.5798107,0
+CIG.US,D,20180808,000000,0.827362,0.838669,0.804738,0.812192,5236212.2445639,0
+CIG.US,D,20180809,000000,0.812192,0.812192,0.770869,0.782177,5856224.7152621,0
+CIG.US,D,20180810,000000,0.75956,0.75956,0.733289,0.740799,10373470.689839,0
+CIG.US,D,20180813,000000,0.725783,0.744597,0.718222,0.737038,5732938.2285914,0
+CIG.US,D,20180814,000000,0.748242,0.763415,0.737147,0.752148,5988120.8279599,0
+CIG.US,D,20180815,000000,0.740799,0.75956,0.729583,0.744597,5007162.6119093,0
+CIG.US,D,20180816,000000,0.770869,0.793377,0.752148,0.767058,21268528.008654,0
+CIG.US,D,20180817,000000,0.774669,0.780246,0.737038,0.763415,7060523.9061899,0
+CIG.US,D,20180820,000000,0.755849,0.755849,0.737038,0.748242,4186651.2597407,0
+CIG.US,D,20180821,000000,0.744597,0.744597,0.695764,0.699464,7267255.6718542,0
+CIG.US,D,20180822,000000,0.688152,0.706968,0.669392,0.703164,23805496.567521,0
+CIG.US,D,20180823,000000,0.706968,0.706968,0.658028,0.661833,11951560.106118,0
+CIG.US,D,20180824,000000,0.676897,0.676897,0.643073,0.661833,29530062.098038,0
+CIG.US,D,20180827,000000,0.67309,0.691904,0.666015,0.684401,6867586.1979129,0
+CIG.US,D,20180828,000000,0.680648,0.680648,0.65063,0.661833,8268462.8328441,0
+CIG.US,D,20180829,000000,0.665532,0.684401,0.661833,0.676897,11326210.226955,0
+CIG.US,D,20180830,000000,0.665532,0.671215,0.639267,0.65063,11011956.078613,0
+CIG.US,D,20180831,000000,0.65063,0.680648,0.643073,0.67309,10201774.412102,0
+CIG.US,D,20180904,000000,0.646718,0.654275,0.620506,0.624205,16891798.966249,0
+CIG.US,D,20180905,000000,0.624205,0.646718,0.620506,0.635568,17201874.227851,0
+CIG.US,D,20180906,000000,0.643073,0.652346,0.62801,0.65063,7568631.7598577,0
+CIG.US,D,20180907,000000,0.658028,0.682578,0.652346,0.665532,9953841.4349959,0
+CIG.US,D,20180910,000000,0.665532,0.669392,0.639267,0.646718,5587018.5928507,0
+CIG.US,D,20180911,000000,0.62801,0.639267,0.616755,0.620506,11657345.958378,0
+CIG.US,D,20180912,000000,0.631762,0.643073,0.624205,0.62801,9404528.6387375,0
+CIG.US,D,20180913,000000,0.624205,0.62667,0.601692,0.601692,11310459.181983,0
+CIG.US,D,20180914,000000,0.609196,0.611768,0.586629,0.601692,5191561.5859881,0
+CIG.US,D,20180917,000000,0.601692,0.631762,0.594185,0.620506,6773632.1381153,0
+CIG.US,D,20180918,000000,0.624205,0.654275,0.612893,0.646718,9831521.3158835,0
+CIG.US,D,20180919,000000,0.646718,0.65063,0.631762,0.639267,6695811.5660494,0
+CIG.US,D,20180920,000000,0.654275,0.658028,0.639267,0.65063,4728899.1256061,0
+CIG.US,D,20180921,000000,0.654275,0.691904,0.65063,0.680648,8895971.1816303,0
+CIG.US,D,20180924,000000,0.67309,0.67309,0.639267,0.646718,8110215.4812234,0
+CIG.US,D,20180925,000000,0.62801,0.654275,0.624205,0.65063,3807823.9834097,0
+CIG.US,D,20180926,000000,0.658028,0.665532,0.648647,0.658028,5247202.3435724,0
+CIG.US,D,20180927,000000,0.661833,0.680648,0.654275,0.661833,7659395.6873678,0
+CIG.US,D,20180928,000000,0.654275,0.665532,0.639267,0.643073,7782879.9249288,0
+CIG.US,D,20181001,000000,0.65063,0.65063,0.635568,0.643073,3483083.441157,0
+CIG.US,D,20181002,000000,0.680648,0.706968,0.67309,0.699464,14434188.212783,0
+CIG.US,D,20181003,000000,0.770869,0.770869,0.727596,0.744597,24775492.668179,0
+CIG.US,D,20181004,000000,0.744597,0.770869,0.729583,0.75956,12237950.034669,0
+CIG.US,D,20181005,000000,0.815992,0.8311,0.799169,0.8198,31478096.790754,0
+CIG.US,D,20181008,000000,1.04922,1.04922,0.955146,0.992723,79076529.013109,0
+CIG.US,D,20181009,000000,0.989038,1.04922,0.972085,1.04541,53507014.284193,0
+CIG.US,D,20181010,000000,0.992723,1.00023,0.955146,0.966508,37219308.841973,0
+CIG.US,D,20181011,000000,0.989038,1.01155,0.970208,0.992723,26576184.291857,0
+CIG.US,D,20181012,000000,1.01155,1.07925,1.00972,1.07173,18732311.276285,0
+CIG.US,D,20181015,000000,1.04922,1.06809,1.01535,1.0191,34586548.632487,0
+CIG.US,D,20181016,000000,1.05285,1.06043,1.03785,1.05285,15657286.797312,0
+CIG.US,D,20181017,000000,1.00408,1.07925,1.00408,1.06418,21981328.555125,0
+CIG.US,D,20181018,000000,1.04922,1.06256,1.03042,1.03415,24863182.129017,0
+CIG.US,D,20181019,000000,1.04922,1.06048,1.00408,1.05285,30853687.161107,0
+CIG.US,D,20181022,000000,1.06418,1.07549,1.04922,1.06048,13087620.315288,0
+CIG.US,D,20181023,000000,1.04161,1.06809,1.02848,1.06809,16260738.563734,0
+CIG.US,D,20181024,000000,1.07173,1.07925,1.03042,1.03785,15591006.668715,0
+CIG.US,D,20181025,000000,1.04922,1.13128,1.04541,1.12438,25706903.092756,0
+CIG.US,D,20181026,000000,1.13938,1.23715,1.13183,1.2334,65367536.223359,0
+CIG.US,D,20181029,000000,1.21452,1.22712,1.10931,1.12438,52772384.651233,0
+CIG.US,D,20181030,000000,1.09055,1.14694,1.07925,1.12818,17028819.811924,0
+CIG.US,D,20181031,000000,1.13183,1.13564,1.08298,1.09055,21653310.198588,0
+CIG.US,D,20181101,000000,1.11688,1.12062,1.08675,1.10931,15263314.787701,0
+CIG.US,D,20181102,000000,1.11688,1.14694,1.10373,1.13938,10055580.536919,0
+CIG.US,D,20181105,000000,1.15819,1.16763,1.13762,1.14694,13469270.205742,0
+CIG.US,D,20181106,000000,1.14694,1.15819,1.12818,1.13938,7361687.3187076,0
+CIG.US,D,20181107,000000,1.15819,1.16575,1.12062,1.15068,10878729.811342,0
+CIG.US,D,20181108,000000,1.14694,1.16575,1.09242,1.10931,13328727.155529,0
+CIG.US,D,20181109,000000,1.10931,1.12625,1.07737,1.11688,11902691.38374,0
+CIG.US,D,20181112,000000,1.12062,1.14694,1.10557,1.11306,9422111.6778066,0
+CIG.US,D,20181113,000000,1.12062,1.12818,1.08675,1.1018,9168212.5936509,0
+CIG.US,D,20181114,000000,1.11306,1.1225,1.08675,1.11306,13874765.86865,0
+CIG.US,D,20181115,000000,1.12438,1.14318,1.10931,1.12818,7820001.1250768,0
+CIG.US,D,20181116,000000,1.15068,1.17702,1.13938,1.15819,17572953.773546,0
+CIG.US,D,20181119,000000,1.15068,1.16195,1.13183,1.15449,6746359.3054205,0
+CIG.US,D,20181120,000000,1.13938,1.13938,1.11306,1.11306,6054012.9170755,0
+CIG.US,D,20181121,000000,1.13183,1.13938,1.11863,1.13938,7073025.1204922,0
+CIG.US,D,20181123,000000,1.19203,1.19583,1.16945,1.18816,10157209.56995,0
+CIG.US,D,20181126,000000,1.18816,1.19203,1.12438,1.13183,11731541.719313,0
+CIG.US,D,20181127,000000,1.15068,1.20338,1.13938,1.18452,11601815.269685,0
+CIG.US,D,20181128,000000,1.20338,1.21083,1.17134,1.19583,14576764.739132,0
+CIG.US,D,20181129,000000,1.20714,1.22583,1.20521,1.22583,8165677.1436618,0
+CIG.US,D,20181130,000000,1.2297,1.2297,1.20338,1.21452,9645387.3575784,0
+CIG.US,D,20181203,000000,1.24091,1.24091,1.20714,1.21452,18623706.860433,0
+CIG.US,D,20181204,000000,1.22583,1.23217,1.19203,1.19964,12459401.182641,0
+CIG.US,D,20181206,000000,1.15449,1.18452,1.13183,1.17702,11626360.632553,0
+CIG.US,D,20181207,000000,1.18082,1.19203,1.14887,1.15819,19584494.485671,0
+CIG.US,D,20181210,000000,1.15068,1.16195,1.13564,1.14318,7401511.7362145,0
+CIG.US,D,20181211,000000,1.16575,1.18082,1.14887,1.16575,7666378.5324855,0
+CIG.US,D,20181212,000000,1.19583,1.23533,1.19583,1.21083,11512538.205002,0
+CIG.US,D,20181213,000000,1.20714,1.22583,1.19964,1.22219,8646816.2532681,0
+CIG.US,D,20181214,000000,1.21083,1.23715,1.20714,1.22583,6487074.3078651,0
+CIG.US,D,20181217,000000,1.22219,1.22408,1.17702,1.18452,8435441.0728298,0
+CIG.US,D,20181218,000000,1.21083,1.22583,1.19583,1.21083,9612109.2407708,0
+CIG.US,D,20181219,000000,1.23715,1.27478,1.22583,1.2334,17204381.559895,0
+CIG.US,D,20181220,000000,1.31235,1.34248,1.28235,1.31992,23300134.839424,0
+CIG.US,D,20181221,000000,1.31992,1.3293,1.25914,1.27092,13688700.936599,0
+CIG.US,D,20181224,000000,1.24852,1.26352,1.23109,1.23715,3719565.5223686,0
+CIG.US,D,20181226,000000,1.25226,1.27092,1.24091,1.27092,8172368.9591674,0
+CIG.US,D,20181227,000000,1.28604,1.30865,1.27671,1.30865,7441444.357039,0
+CIG.US,D,20181228,000000,1.3316,1.35455,1.32018,1.34688,9748439.8239052,0
+CIG.US,D,20181231,000000,1.35835,1.36788,1.32773,1.36215,5072217.0581029,0
+CIG.US,D,20190102,000000,1.39276,1.45338,1.3814,1.41961,11502844.680227,0
+CIG.US,D,20190103,000000,1.41582,1.42342,1.38521,1.39672,20620809.891991,0
+CIG.US,D,20190104,000000,1.40815,1.44636,1.39672,1.41582,8866435.4071433,0
+CIG.US,D,20190107,000000,1.39276,1.39672,1.33926,1.35068,13804047.538466,0
+CIG.US,D,20190108,000000,1.34312,1.37742,1.3384,1.36988,11358176.844933,0
+CIG.US,D,20190109,000000,1.3814,1.41582,1.35068,1.39276,19722644.003881,0
+CIG.US,D,20190110,000000,1.40422,1.43108,1.38895,1.42342,21642010.414222,0
+CIG.US,D,20190111,000000,1.39276,1.43489,1.3814,1.43108,14934999.804827,0
+CIG.US,D,20190114,000000,1.42342,1.44058,1.41195,1.41582,13064248.398741,0
+CIG.US,D,20190115,000000,1.42342,1.43869,1.39672,1.41195,15758630.397455,0
+CIG.US,D,20190116,000000,1.37363,1.39276,1.36988,1.39276,6794162.7847948,0
+CIG.US,D,20190117,000000,1.39672,1.43307,1.39276,1.42728,5458398.4288645,0
+CIG.US,D,20190118,000000,1.44255,1.44255,1.39276,1.39672,4258300.511569,0
+CIG.US,D,20190122,000000,1.42342,1.45397,1.38306,1.40422,12624670.556443,0
+CIG.US,D,20190123,000000,1.42342,1.43108,1.40422,1.42728,5242641.0140739,0
+CIG.US,D,20190124,000000,1.44255,1.46171,1.43489,1.46171,6607530.7181149,0
+CIG.US,D,20190125,000000,1.46936,1.49224,1.45397,1.46936,7749335.0309767,0
+CIG.US,D,20190128,000000,1.43108,1.44255,1.40144,1.42342,9228700.1136224,0
+CIG.US,D,20190129,000000,1.44255,1.45258,1.41961,1.43108,7573717.315773,0
+CIG.US,D,20190130,000000,1.43489,1.44255,1.40815,1.42728,18103778.727133,0
+CIG.US,D,20190131,000000,1.43869,1.45795,1.41961,1.44255,21914630.537854,0
+CIG.US,D,20190201,000000,1.42342,1.43108,1.40048,1.41961,10295517.661988,0
+CIG.US,D,20190204,000000,1.39672,1.41763,1.38521,1.40048,9451940.34748,0
+CIG.US,D,20190205,000000,1.40422,1.41961,1.38188,1.40422,4965929.6857022,0
+CIG.US,D,20190206,000000,1.37742,1.38521,1.3354,1.34312,11794941.400981,0
+CIG.US,D,20190207,000000,1.35835,1.36215,1.32393,1.35455,9712225.2929335,0
+CIG.US,D,20190208,000000,1.35455,1.38895,1.32018,1.37363,12175304.045073,0
+CIG.US,D,20190211,000000,1.35455,1.35455,1.28952,1.32773,17569838.264235,0
+CIG.US,D,20190212,000000,1.33926,1.37175,1.32393,1.36602,17320741.168681,0
+CIG.US,D,20190213,000000,1.35835,1.38322,1.32773,1.37363,18751439.010988,0
+CIG.US,D,20190214,000000,1.33926,1.42149,1.3354,1.41195,11444026.849376,0
+CIG.US,D,20190215,000000,1.42342,1.42529,1.38708,1.41195,11917446.211962,0
+CIG.US,D,20190219,000000,1.42342,1.45017,1.42342,1.43869,6558421.3366346,0
+CIG.US,D,20190220,000000,1.43489,1.45017,1.41582,1.42728,7638629.9783092,0
+CIG.US,D,20190221,000000,1.40815,1.41961,1.39672,1.41195,5676806.8249302,0
+CIG.US,D,20190222,000000,1.42728,1.44058,1.41195,1.43108,5733736.6944505,0
+CIG.US,D,20190225,000000,1.43869,1.45972,1.43108,1.44636,19595896.87663,0
+CIG.US,D,20190226,000000,1.44636,1.45795,1.42149,1.45795,6838320.9317192,0
+CIG.US,D,20190227,000000,1.45795,1.5229,1.44058,1.49996,15974126.631825,0
+CIG.US,D,20190228,000000,1.48083,1.48844,1.45397,1.46171,6890881.6259078,0
+CIG.US,D,20190301,000000,1.42728,1.43869,1.40815,1.41582,10735774.573381,0
+CIG.US,D,20190304,000000,1.42728,1.42728,1.39276,1.41582,5727828.4202084,0
+CIG.US,D,20190305,000000,1.41195,1.44255,1.40622,1.43489,6536709.7813365,0
+CIG.US,D,20190306,000000,1.44255,1.44834,1.36602,1.37363,10374853.080497,0
+CIG.US,D,20190307,000000,1.36988,1.36988,1.3354,1.36215,15718636.212673,0
+CIG.US,D,20190308,000000,1.37363,1.40422,1.36602,1.40048,6988281.4016905,0
+CIG.US,D,20190311,000000,1.41195,1.43489,1.40422,1.42728,6328032.2215344,0
+CIG.US,D,20190312,000000,1.43108,1.47691,1.42529,1.46544,8706283.3040226,0
+CIG.US,D,20190313,000000,1.46544,1.48844,1.43307,1.48083,8830670.4796112,0
+CIG.US,D,20190314,000000,1.46544,1.46748,1.43869,1.46171,6790392.4588577,0
+CIG.US,D,20190315,000000,1.46171,1.50367,1.46171,1.47321,11814567.244058,0
+CIG.US,D,20190318,000000,1.46936,1.51138,1.46171,1.50763,7279935.9813026,0
+CIG.US,D,20190319,000000,1.50367,1.51138,1.48657,1.49224,7872237.2093133,0
+CIG.US,D,20190320,000000,1.48463,1.50367,1.44636,1.46936,6356207.9922568,0
+CIG.US,D,20190321,000000,1.45795,1.45972,1.38784,1.43869,13708296.930486,0
+CIG.US,D,20190322,000000,1.3814,1.40422,1.35068,1.35835,11010773.30442,0
+CIG.US,D,20190325,000000,1.36602,1.40422,1.35835,1.39276,12343399.764147,0
+CIG.US,D,20190326,000000,1.41195,1.41582,1.37363,1.40422,11467135.719928,0
+CIG.US,D,20190327,000000,1.35068,1.35449,1.28952,1.29332,22573922.678324,0
+CIG.US,D,20190328,000000,1.28185,1.34688,1.27045,1.32018,10646835.177671,0
+CIG.US,D,20190329,000000,1.34312,1.3814,1.3354,1.36602,23368304.794927,0
+CIG.US,D,20190401,000000,1.37363,1.39672,1.33926,1.36215,8250747.33799,0
+CIG.US,D,20190402,000000,1.37363,1.38521,1.3316,1.3354,7308492.3292101,0
+CIG.US,D,20190403,000000,1.35455,1.40048,1.34312,1.35835,10894878.223669,0
+CIG.US,D,20190404,000000,1.35068,1.39276,1.35068,1.37742,7856070.1412421,0
+CIG.US,D,20190405,000000,1.36988,1.40235,1.35455,1.38895,8680131.6815644,0
+CIG.US,D,20190408,000000,1.43108,1.45017,1.41582,1.41961,12829378.173843,0
+CIG.US,D,20190409,000000,1.41195,1.41763,1.37363,1.38521,14617234.645394,0
+CIG.US,D,20190410,000000,1.44636,1.47321,1.44255,1.46544,11193983.907582,0
+CIG.US,D,20190411,000000,1.43108,1.43489,1.40048,1.43489,17623331.745643,0
+CIG.US,D,20190412,000000,1.40815,1.41961,1.35835,1.3814,16610438.626379,0
+CIG.US,D,20190415,000000,1.39276,1.40408,1.36215,1.38521,7940507.9058363,0
+CIG.US,D,20190416,000000,1.3814,1.40422,1.36602,1.36988,4832205.3100563,0
+CIG.US,D,20190417,000000,1.37742,1.3814,1.32202,1.33926,11428003.430537,0
+CIG.US,D,20190418,000000,1.3316,1.38515,1.32018,1.36215,7074414.9734479,0
+CIG.US,D,20190422,000000,1.35455,1.39095,1.33926,1.38895,5103202.3839273,0
+CIG.US,D,20190423,000000,1.38521,1.41425,1.37363,1.39276,12884748.423134,0
+CIG.US,D,20190424,000000,1.37742,1.38895,1.34688,1.35068,6552535.4492859,0
+CIG.US,D,20190425,000000,1.36215,1.40042,1.35255,1.38895,4978221.9556678,0
+CIG.US,D,20190426,000000,1.39672,1.41582,1.38895,1.40815,10451970.331,0
+CIG.US,D,20190429,000000,1.41195,1.41961,1.37935,1.39672,4864643.9183673,0
+CIG.US,D,20190430,000000,1.40048,1.41763,1.3814,1.41582,7221799.0851217,0
+CIG.US,D,20190501,000000,1.41961,1.43489,1.38895,1.39672,7953996.009016,0
+CIG.US,D,20190502,000000,1.39672,1.43108,1.38633,1.40815,8860611.083751,0
+CIG.US,D,20190503,000000,1.41961,1.43682,1.40048,1.40422,6031351.784389,0
+CIG.US,D,20190506,000000,1.36494,1.38864,1.3494,1.37287,7609558.7318571,0
+CIG.US,D,20190507,000000,1.39646,1.40422,1.35326,1.36119,7922602.1223897,0
+CIG.US,D,20190508,000000,1.40042,1.4082,1.38467,1.39255,4695025.890553,0
+CIG.US,D,20190509,000000,1.36494,1.38467,1.35326,1.38075,3873488.4724441,0
+CIG.US,D,20190510,000000,1.37688,1.37688,1.33755,1.36494,7351935.9611252,0
+CIG.US,D,20190513,000000,1.32586,1.33755,1.30227,1.30625,8506948.541001,0
+CIG.US,D,20190514,000000,1.31402,1.3219,1.28662,1.31402,4483951.0675993,0
+CIG.US,D,20190515,000000,1.25914,1.29837,1.25329,1.27087,7196251.9087811,0
+CIG.US,D,20190516,000000,1.25131,1.28266,1.22385,1.23175,8539420.7296518,0
+CIG.US,D,20190517,000000,1.21605,1.24739,1.18076,1.20038,7906463.0379351,0
+CIG.US,D,20190520,000000,1.20809,1.25516,1.18853,1.25131,10348833.913824,0
+CIG.US,D,20190521,000000,1.26309,1.32978,1.25131,1.31809,6695608.2184357,0
+CIG.US,D,20190522,000000,1.35326,1.35915,1.31809,1.32978,6379096.7250246,0
+CIG.US,D,20190523,000000,1.31809,1.34543,1.30812,1.32586,8939347.6528656,0
+CIG.US,D,20190524,000000,1.33755,1.34344,1.30227,1.30227,13748251.938204,0
+CIG.US,D,20190528,000000,1.33369,1.37287,1.30227,1.35326,20517018.658187,0
+CIG.US,D,20190529,000000,1.38075,1.41217,1.37688,1.41217,12129741.120598,0
+CIG.US,D,20190530,000000,1.41992,1.44942,1.41992,1.42385,12237795.19199,0
+CIG.US,D,20190531,000000,1.43961,1.47488,1.42981,1.46705,14335988.105566,0
+CIG.US,D,20190603,000000,1.48276,1.49841,1.46705,1.47097,10365321.860698,0
+CIG.US,D,20190604,000000,1.48276,1.50624,1.46309,1.50244,8611172.5880742,0
+CIG.US,D,20190605,000000,1.49841,1.50624,1.46904,1.47488,7710199.0104367,0
+CIG.US,D,20190606,000000,1.50624,1.53368,1.50039,1.52586,13719451.200045,0
+CIG.US,D,20190607,000000,1.55341,1.57688,1.51015,1.51802,16186272.294505,0
+CIG.US,D,20190610,000000,1.48276,1.4945,1.46309,1.47488,10306362.24619,0
+CIG.US,D,20190611,000000,1.48673,1.52982,1.47687,1.50624,12195357.104697,0
+CIG.US,D,20190612,000000,1.49841,1.51015,1.46705,1.46705,5125667.6312979,0
+CIG.US,D,20190613,000000,1.4945,1.51802,1.48673,1.4945,10139270.206164,0
+CIG.US,D,20190614,000000,1.47884,1.50822,1.43961,1.44744,12587993.363011,0
+CIG.US,D,20190617,000000,1.44744,1.47097,1.43565,1.45923,7221004.3504113,0
+CIG.US,D,20190618,000000,1.47488,1.49841,1.45525,1.46705,5846445.3740633,0
+CIG.US,D,20190619,000000,1.45141,1.47097,1.43377,1.46705,4602924.3461716,0
+CIG.US,D,20190620,000000,1.49054,1.52586,1.48077,1.50624,3740195.0444932,0
+CIG.US,D,20190621,000000,1.49054,1.51015,1.48673,1.49054,9855083.5210231,0
+CIG.US,D,20190624,000000,1.50244,1.52194,1.48276,1.49841,7939375.5021531,0
+CIG.US,D,20190625,000000,1.49054,1.50244,1.43377,1.44744,8115914.8111286,0
+CIG.US,D,20190626,000000,1.47488,1.47884,1.43168,1.45141,6355461.7624819,0
+CIG.US,D,20190627,000000,1.43168,1.47884,1.40422,1.47097,10640977.273938,0
+CIG.US,D,20190628,000000,1.49054,1.51417,1.48276,1.4945,11068384.108609,0
+CIG.US,D,20190701,000000,1.51417,1.52194,1.49054,1.50244,6559415.6878097,0
+CIG.US,D,20190702,000000,1.50624,1.51802,1.44744,1.46705,10146116.864348,0
+CIG.US,D,20190703,000000,1.47097,1.48865,1.46309,1.47884,7368511.589998,0
+CIG.US,D,20190705,000000,1.50624,1.5376,1.49054,1.52194,13749401.132057,0
+CIG.US,D,20190708,000000,1.5376,1.56118,1.52586,1.53368,12147506.985962,0
+CIG.US,D,20190709,000000,1.51417,1.54558,1.4945,1.5376,5370098.9251858,0
+CIG.US,D,20190710,000000,1.56515,1.60036,1.56515,1.58086,16704941.16506,0
+CIG.US,D,20190711,000000,1.58476,1.61227,1.56118,1.57303,10470445.11465,0
+CIG.US,D,20190712,000000,1.56905,1.58476,1.54157,1.57303,6418238.3422879,0
+CIG.US,D,20190715,000000,1.56515,1.56905,1.52982,1.5376,5262460.8768928,0
+CIG.US,D,20190716,000000,1.5376,1.5494,1.52194,1.52982,5324397.9482019,0
+CIG.US,D,20190717,000000,1.54157,1.56118,1.53652,1.54157,4261960.7686145,0
+CIG.US,D,20190718,000000,1.54558,1.5637,1.53368,1.54558,11716520.113946,0
+CIG.US,D,20190719,000000,1.53368,1.53368,1.49054,1.50624,12367907.815526,0
+CIG.US,D,20190722,000000,1.51417,1.51802,1.4945,1.50244,5426437.4076094,0
+CIG.US,D,20190723,000000,1.4945,1.51224,1.48673,1.48673,7106144.6634729,0
+CIG.US,D,20190724,000000,1.50244,1.50624,1.45923,1.46309,5261289.2961463,0
+CIG.US,D,20190725,000000,1.45525,1.46705,1.43168,1.43961,6981736.9665653,0
+CIG.US,D,20190726,000000,1.45525,1.46309,1.44347,1.44744,5012882.4631332,0
+CIG.US,D,20190729,000000,1.43961,1.44744,1.41217,1.43565,8574029.0010331,0
+CIG.US,D,20190730,000000,1.42385,1.45338,1.42385,1.44347,3819013.6988829,0
+CIG.US,D,20190731,000000,1.45923,1.46705,1.41992,1.43565,6011003.9640044,0
+CIG.US,D,20190801,000000,1.44744,1.48673,1.43565,1.43565,7973114.4158467,0
+CIG.US,D,20190802,000000,1.43565,1.44347,1.40422,1.42782,4821362.5914283,0
+CIG.US,D,20190805,000000,1.38467,1.39474,1.36119,1.37688,6475489.0906113,0
+CIG.US,D,20190806,000000,1.39646,1.41992,1.36709,1.41992,6752510.1043394,0
+CIG.US,D,20190807,000000,1.39255,1.39255,1.3494,1.35722,12657474.817343,0
+CIG.US,D,20190808,000000,1.38075,1.43565,1.37688,1.43168,11766422.364562,0
+CIG.US,D,20190809,000000,1.41217,1.44169,1.41217,1.43565,3963093.8782289,0
+CIG.US,D,20190812,000000,1.38075,1.42385,1.37486,1.41018,4706758.4881875,0
+CIG.US,D,20190813,000000,1.39255,1.45923,1.38075,1.44347,11854525.982925,0
+CIG.US,D,20190814,000000,1.40422,1.41992,1.37688,1.38864,10126352.968762,0
+CIG.US,D,20190815,000000,1.40422,1.40422,1.34145,1.37688,11599811.64274,0
+CIG.US,D,20190816,000000,1.40422,1.43961,1.39646,1.40422,6253088.3652503,0
+CIG.US,D,20190819,000000,1.43168,1.43961,1.38864,1.40042,4858515.5063417,0
+CIG.US,D,20190820,000000,1.38864,1.42782,1.36902,1.4082,6602064.5850144,0
+CIG.US,D,20190821,000000,1.42782,1.48276,1.40422,1.47884,7642150.317272,0
+CIG.US,D,20190822,000000,1.45525,1.47488,1.43168,1.43565,6792651.6695008,0
+CIG.US,D,20190823,000000,1.42385,1.43764,1.36311,1.36902,7948942.1678659,0
+CIG.US,D,20190826,000000,1.37287,1.37688,1.31997,1.32978,7224752.2894554,0
+CIG.US,D,20190827,000000,1.35326,1.36494,1.3219,1.35326,16069942.53491,0
+CIG.US,D,20190828,000000,1.34145,1.34145,1.27879,1.30625,9155146.110294,0
+CIG.US,D,20190829,000000,1.30625,1.34145,1.30227,1.34145,6435530.3517446,0
+CIG.US,D,20190830,000000,1.35326,1.40422,1.34145,1.39255,8401142.4868052,0
+CIG.US,D,20190903,000000,1.37688,1.40042,1.34543,1.35326,8089548.64761,0
+CIG.US,D,20190904,000000,1.38075,1.40042,1.36902,1.38864,7443972.2104013,0
+CIG.US,D,20190905,000000,1.39255,1.41608,1.39255,1.40422,6019559.4883725,0
+CIG.US,D,20190906,000000,1.41608,1.41608,1.38467,1.40422,7063678.5925628,0
+CIG.US,D,20190909,000000,1.40042,1.4082,1.36494,1.37287,15073979.503662,0
+CIG.US,D,20190910,000000,1.3494,1.36902,1.34145,1.36494,6940871.5585223,0
+CIG.US,D,20190911,000000,1.37688,1.40422,1.37688,1.40042,6540243.1793203,0
+CIG.US,D,20190912,000000,1.42782,1.43961,1.39051,1.39646,9351753.4034885,0
+CIG.US,D,20190913,000000,1.39646,1.39646,1.35326,1.36119,6243256.7879672,0
+CIG.US,D,20190916,000000,1.3494,1.36316,1.33562,1.35326,8110133.3959482,0
+CIG.US,D,20190917,000000,1.33369,1.36709,1.32586,1.35722,16930408.894797,0
+CIG.US,D,20190918,000000,1.36119,1.36913,1.33952,1.34543,10274610.169272,0
+CIG.US,D,20190919,000000,1.34543,1.36494,1.33369,1.33755,7679534.5634154,0
+CIG.US,D,20190920,000000,1.33755,1.34145,1.31402,1.33369,6066073.8558109,0
+CIG.US,D,20190923,000000,1.31402,1.32586,1.31011,1.31402,7090805.9104516,0
+CIG.US,D,20190924,000000,1.32586,1.33369,1.28662,1.29837,8004946.7124655,0
+CIG.US,D,20190925,000000,1.27484,1.30625,1.2611,1.29446,5669822.114238,0
+CIG.US,D,20190926,000000,1.31809,1.3219,1.29837,1.3219,6573612.7092754,0
+CIG.US,D,20190927,000000,1.3219,1.32586,1.30227,1.31402,6853592.5240607,0
+CIG.US,D,20190930,000000,1.31011,1.34543,1.30812,1.32978,5148808.2166149,0
+CIG.US,D,20191001,000000,1.31809,1.3494,1.31402,1.3494,15754876.861688,0
+CIG.US,D,20191002,000000,1.33369,1.33952,1.31809,1.31809,3257729.5114623,0
+CIG.US,D,20191003,000000,1.33369,1.33755,1.31402,1.31809,4744428.16722,0
+CIG.US,D,20191004,000000,1.32978,1.34145,1.31011,1.33369,5838123.0464998,0
+CIG.US,D,20191007,000000,1.31809,1.32978,1.29446,1.29837,5937552.5672698,0
+CIG.US,D,20191008,000000,1.29446,1.33369,1.29446,1.30625,14050769.757763,0
+CIG.US,D,20191009,000000,1.32586,1.32586,1.27484,1.30227,9838272.8297711,0
+CIG.US,D,20191010,000000,1.29247,1.3219,1.28266,1.28662,11886945.935491,0
+CIG.US,D,20191011,000000,1.29837,1.32978,1.29446,1.31402,8269876.9382673,0
+CIG.US,D,20191014,000000,1.31402,1.31809,1.2906,1.30227,5819650.1284244,0
+CIG.US,D,20191015,000000,1.30227,1.30625,1.28662,1.2906,7183510.0353761,0
+CIG.US,D,20191016,000000,1.26309,1.2906,1.25731,1.28266,9217758.5195493,0
+CIG.US,D,20191017,000000,1.29837,1.31011,1.27879,1.28266,9740061.5291085,0
+CIG.US,D,20191018,000000,1.27879,1.29446,1.27484,1.2906,17385086.696588,0
+CIG.US,D,20191021,000000,1.27484,1.2906,1.27087,1.2906,6812945.3882268,0
+CIG.US,D,20191022,000000,1.29446,1.32586,1.29446,1.30625,9495829.8516855,0
+CIG.US,D,20191023,000000,1.29837,1.31011,1.28662,1.30625,5251422.2729489,0
+CIG.US,D,20191024,000000,1.31809,1.31809,1.2906,1.29446,3045471.9143154,0
+CIG.US,D,20191025,000000,1.28662,1.29837,1.26695,1.27484,4172926.2286075,0
+CIG.US,D,20191028,000000,1.27879,1.29247,1.27087,1.28662,2877590.736302,0
+CIG.US,D,20191029,000000,1.27879,1.29446,1.27484,1.28266,3244476.4706616,0
+CIG.US,D,20191030,000000,1.27087,1.31402,1.27087,1.31011,4780338.6095582,0
+CIG.US,D,20191031,000000,1.31011,1.31809,1.29446,1.31809,8144515.9328226,0
+CIG.US,D,20191101,000000,1.3219,1.32978,1.29446,1.29837,9350253.4816412,0
+CIG.US,D,20191104,000000,1.31402,1.31809,1.28662,1.31402,10524873.24885,0
+CIG.US,D,20191105,000000,1.29837,1.30625,1.28072,1.28266,7104676.4563907,0
+CIG.US,D,20191106,000000,1.25516,1.27087,1.23952,1.24739,7316318.4139734,0
+CIG.US,D,20191107,000000,1.24739,1.26695,1.24739,1.25131,6949365.5189341,0
+CIG.US,D,20191108,000000,1.22777,1.25516,1.22183,1.22385,18601827.403436,0
+CIG.US,D,20191111,000000,1.21995,1.23801,1.21212,1.22777,25403058.849772,0
+CIG.US,D,20191112,000000,1.21995,1.21995,1.19637,1.20038,6935295.3565301,0
+CIG.US,D,20191113,000000,1.19245,1.20424,1.18462,1.18462,7399817.7946258,0
+CIG.US,D,20191114,000000,1.20038,1.20617,1.18853,1.19245,5612405.3297897,0
+CIG.US,D,20191115,000000,1.18076,1.18462,1.15718,1.165,5855629.5970167,0
+CIG.US,D,20191118,000000,1.16885,1.17674,1.15718,1.15718,9078823.5945008,0
+CIG.US,D,20191119,000000,1.16108,1.16108,1.14935,1.15718,4856116.3776156,0
+CIG.US,D,20191120,000000,1.14935,1.15718,1.13365,1.14538,6152798.8146647,0
+CIG.US,D,20191121,000000,1.165,1.165,1.11795,1.15326,21309329.987166,0
+CIG.US,D,20191122,000000,1.17674,1.19245,1.16108,1.18853,11295959.937459,0
+CIG.US,D,20191125,000000,1.18462,1.19245,1.15718,1.16108,10702005.810497,0
+CIG.US,D,20191126,000000,1.15326,1.16108,1.13365,1.14538,16032832.528209,0
+CIG.US,D,20191127,000000,1.15326,1.15525,1.12967,1.15326,12233786.072525,0
+CIG.US,D,20191129,000000,1.16108,1.19839,1.16108,1.18853,5634870.5771603,0
+CIG.US,D,20191202,000000,1.19245,1.20038,1.18076,1.18076,10630636.394834,0
+CIG.US,D,20191203,000000,1.18462,1.18462,1.16885,1.18462,8709354.0395459,0
+CIG.US,D,20191204,000000,1.18853,1.19839,1.18076,1.18462,5454176.6339135,0
+CIG.US,D,20191205,000000,1.18853,1.21605,1.18462,1.20809,4106524.8376705,0
+CIG.US,D,20191206,000000,1.21212,1.21212,1.19637,1.20424,8068337.0662611,0
+CIG.US,D,20191209,000000,1.20809,1.21605,1.20038,1.20809,34567251.130512,0
+CIG.US,D,20191210,000000,1.19245,1.20038,1.17674,1.18853,5371942.1127294,0
+CIG.US,D,20191211,000000,1.19637,1.22777,1.19245,1.22777,6518863.6962721,0
+CIG.US,D,20191212,000000,1.22777,1.24354,1.22385,1.23175,5657475.7426138,0
+CIG.US,D,20191213,000000,1.23175,1.24354,1.22583,1.23175,3543848.9317198,0
+CIG.US,D,20191216,000000,1.25516,1.28662,1.25516,1.27484,6640025.293659,0
+CIG.US,D,20191217,000000,1.27879,1.2906,1.26695,1.28266,5072595.7697136,0
+CIG.US,D,20191218,000000,1.29446,1.29837,1.26309,1.28266,12711539.164528,0
+CIG.US,D,20191219,000000,1.28662,1.31402,1.28266,1.30227,7627251.8398178,0
+CIG.US,D,20191220,000000,1.28662,1.29446,1.27682,1.28266,2925222.5828282,0
+CIG.US,D,20191223,000000,1.29446,1.3042,1.28662,1.30227,6878509.1362416,0
+CIG.US,D,20191224,000000,1.30227,1.30227,1.29247,1.29837,723249.62889435,0
+CIG.US,D,20191226,000000,1.31402,1.32978,1.30625,1.32586,5984639.6660602,0
+CIG.US,D,20191227,000000,1.32978,1.33369,1.31809,1.32978,6787058.6773386,0
+CIG.US,D,20191230,000000,1.34145,1.35722,1.33172,1.34543,5373578.2215108,0
+CIG.US,D,20191231,000000,1.33755,1.34145,1.32586,1.33755,2831391.6509437,0
+CIG.US,D,20200102,000000,1.3494,1.35326,1.32978,1.35326,7341835.7411231,0
+CIG.US,D,20200103,000000,1.34131,1.35326,1.33332,1.33739,4883161.6102292,0
+CIG.US,D,20200106,000000,1.32538,1.3494,1.32538,1.33332,9585485.6279799,0
+CIG.US,D,20200107,000000,1.36135,1.4052,1.36135,1.4052,13296445.255471,0
+CIG.US,D,20200108,000000,1.4052,1.45306,1.4052,1.42915,16541197.831149,0
+CIG.US,D,20200109,000000,1.42915,1.43709,1.39318,1.42117,17248410.982182,0
+CIG.US,D,20200110,000000,1.44911,1.47703,1.43312,1.43709,9993984.8657318,0
+CIG.US,D,20200113,000000,1.44513,1.4677,1.44112,1.45306,12047454.36333,0
+CIG.US,D,20200114,000000,1.46909,1.48903,1.44513,1.47703,11043282.804559,0
+CIG.US,D,20200115,000000,1.46909,1.479,1.44911,1.45306,6150729.8926141,0
+CIG.US,D,20200116,000000,1.45306,1.45511,1.43709,1.44911,8705619.1595231,0
+CIG.US,D,20200117,000000,1.48099,1.48502,1.45708,1.47305,8785064.6469237,0
+CIG.US,D,20200121,000000,1.44112,1.44911,1.41726,1.42915,7644176.3311105,0
+CIG.US,D,20200122,000000,1.44513,1.44513,1.4052,1.41726,6928650.1803855,0
+CIG.US,D,20200123,000000,1.40922,1.44112,1.40118,1.43709,6268427.1182715,0
+CIG.US,D,20200124,000000,1.44513,1.45708,1.42509,1.45708,7336656.9064858,0
+CIG.US,D,20200127,000000,1.41726,1.43516,1.40712,1.42509,8921300.0857619,0
+CIG.US,D,20200128,000000,1.43709,1.4611,1.42509,1.4611,6310327.920127,0
+CIG.US,D,20200129,000000,1.45306,1.45708,1.42915,1.43709,8230627.1176869,0
+CIG.US,D,20200130,000000,1.39318,1.4052,1.36345,1.4052,13076102.258714,0
+CIG.US,D,20200131,000000,1.38521,1.40118,1.37325,1.38129,8120507.8553925,0
+CIG.US,D,20200203,000000,1.40922,1.41726,1.38922,1.41318,8455176.9847992,0
+CIG.US,D,20200204,000000,1.43312,1.43709,1.41726,1.43312,5981695.7895986,0
+CIG.US,D,20200205,000000,1.43312,1.48903,1.42509,1.48502,19961306.941609,0
+CIG.US,D,20200206,000000,1.49301,1.49702,1.44911,1.45708,9077387.1021842,0
+CIG.US,D,20200207,000000,1.40922,1.40922,1.38129,1.39318,8263332.5031423,0
+CIG.US,D,20200210,000000,1.3652,1.36928,1.33057,1.34131,6520902.7691317,0
+CIG.US,D,20200211,000000,1.35326,1.36928,1.34725,1.36928,6133012.5321857,0
+CIG.US,D,20200212,000000,1.3652,1.37325,1.35734,1.3652,8170419.4338806,0
+CIG.US,D,20200213,000000,1.3652,1.36928,1.33739,1.3494,5551831.993394,0
+CIG.US,D,20200214,000000,1.35734,1.3652,1.34131,1.3494,8136432.398787,0
+CIG.US,D,20200218,000000,1.35734,1.3652,1.34532,1.35326,6456077.7885939,0
+CIG.US,D,20200219,000000,1.35326,1.36135,1.33332,1.36135,8429874.1987098,0
+CIG.US,D,20200220,000000,1.32136,1.34131,1.30936,1.31735,9196528.282456,0
+CIG.US,D,20200221,000000,1.30936,1.34532,1.30142,1.33332,7750499.1494254,0
+CIG.US,D,20200224,000000,1.29343,1.30533,1.26948,1.27739,4332350.757698,0
+CIG.US,D,20200225,000000,1.27345,1.27739,1.25355,1.26545,6625095.1014396,0
+CIG.US,D,20200226,000000,1.28143,1.28545,1.21358,1.22954,20459057.126003,0
+CIG.US,D,20200227,000000,1.21358,1.24546,1.19759,1.20156,17491818.075705,0
+CIG.US,D,20200228,000000,1.16168,1.21759,1.14571,1.20955,18283961.502983,0
+CIG.US,D,20200302,000000,1.20955,1.26154,1.20955,1.26154,10342048.819596,0
+CIG.US,D,20200303,000000,1.25355,1.31735,1.23351,1.24948,13574811.348368,0
+CIG.US,D,20200304,000000,1.26154,1.30142,1.23753,1.29745,14498089.733974,0
+CIG.US,D,20200305,000000,1.25752,1.27345,1.20156,1.23351,36750452.674461,0
+CIG.US,D,20200306,000000,1.15766,1.18955,1.13376,1.17765,14694790.305891,0
+CIG.US,D,20200309,000000,1.03388,1.17374,1.01196,1.02998,10844067.438302,0
+CIG.US,D,20200310,000000,1.07388,1.07785,1.02403,1.06584,26852087.826497,0
+CIG.US,D,20200311,000000,1.04192,1.05785,0.910177,0.962062,14801204.537352,0
+CIG.US,D,20200312,000000,0.898223,0.898223,0.642697,0.758474,25732347.662502,0
+CIG.US,D,20200313,000000,0.898223,0.898223,0.75044,0.850362,13485228.329476,0
+CIG.US,D,20200316,000000,0.742504,0.794454,0.71463,0.71463,15246274.630793,0
+CIG.US,D,20200317,000000,0.766469,0.814431,0.730497,0.814431,11632783.80534,0
+CIG.US,D,20200318,000000,0.702627,0.75044,0.66269,0.690565,9011814.0262973,0
+CIG.US,D,20200319,000000,0.690565,0.730497,0.66269,0.730497,12324947.36739,0
+CIG.US,D,20200320,000000,0.770485,0.7745,0.670679,0.686705,14460975.996125,0
+CIG.US,D,20200323,000000,0.650738,0.66269,0.574837,0.622756,11031042.770678,0
+CIG.US,D,20200324,000000,0.66269,0.682631,0.622756,0.666605,7868992.9753673,0
+CIG.US,D,20200325,000000,0.650738,0.71463,0.60882,0.694638,10544068.144233,0
+CIG.US,D,20200326,000000,0.730497,0.806462,0.730497,0.790369,9646577.5940692,0
+CIG.US,D,20200327,000000,0.722566,0.744486,0.702627,0.71854,7847628.4169147,0
+CIG.US,D,20200330,000000,0.698662,0.710613,0.682631,0.686705,6389088.7417093,0
+CIG.US,D,20200331,000000,0.690565,0.710613,0.658672,0.678612,7182608.962923,0
+CIG.US,D,20200401,000000,0.650738,0.650738,0.614771,0.622756,5206230.5977864,0
+CIG.US,D,20200402,000000,0.642697,0.642697,0.602817,0.630743,7116241.152326,0
+CIG.US,D,20200403,000000,0.606838,0.614771,0.578856,0.59081,13464509.259779,0
+CIG.US,D,20200406,000000,0.614771,0.670679,0.606838,0.630743,10647859.378037,0
+CIG.US,D,20200407,000000,0.694638,0.70064,0.646664,0.654651,6900703.8753188,0
+CIG.US,D,20200408,000000,0.654651,0.686705,0.63873,0.674645,7568932.1173419,0
+CIG.US,D,20200409,000000,0.710613,0.742504,0.702627,0.726589,17496511.860987,0
+CIG.US,D,20200413,000000,0.694638,0.730497,0.686705,0.730497,16594706.237152,0
+CIG.US,D,20200414,000000,0.746535,0.7745,0.746535,0.766469,18526014.189464,0
+CIG.US,D,20200415,000000,0.742504,0.770485,0.736499,0.766469,11167487.153853,0
+CIG.US,D,20200416,000000,0.770485,0.778469,0.746535,0.75044,10850749.925935,0
+CIG.US,D,20200417,000000,0.770485,0.782446,0.754454,0.766469,49712357.52516,0
+CIG.US,D,20200420,000000,0.762449,0.7745,0.746535,0.754454,11675108.092593,0
+CIG.US,D,20200421,000000,0.742504,0.756498,0.710613,0.726589,8983240.8882199,0
+CIG.US,D,20200422,000000,0.746535,0.754454,0.734519,0.746535,8013222.4006682,0
+CIG.US,D,20200423,000000,0.746535,0.746535,0.702627,0.71854,7888600.1627005,0
+CIG.US,D,20200424,000000,0.690565,0.690565,0.600779,0.614771,26785874.85858,0
+CIG.US,D,20200427,000000,0.642697,0.646664,0.610803,0.61879,11975474.904826,0
+CIG.US,D,20200428,000000,0.650738,0.690565,0.63873,0.682631,15516850.084842,0
+CIG.US,D,20200429,000000,0.694638,0.734519,0.686705,0.734519,10150292.019938,0
+CIG.US,D,20200430,000000,0.710613,0.710613,0.686705,0.686705,10765032.377277,0
+CIG.US,D,20200501,000000,0.682631,0.684562,0.646664,0.666605,4862039.5764533,0
+CIG.US,D,20200504,000000,0.654651,0.666605,0.646664,0.66269,11446211.437042,0
+CIG.US,D,20200505,000000,0.674645,0.682631,0.654651,0.666605,5244655.8344659,0
+CIG.US,D,20200506,000000,0.658672,0.658672,0.614771,0.61879,7178293.8892502,0
+CIG.US,D,20200507,000000,0.598798,0.602014,0.558863,0.562937,21053128.784155,0
+CIG.US,D,20200508,000000,0.578856,0.602817,0.57162,0.598798,9076760.2691734,0
+CIG.US,D,20200511,000000,0.594831,0.594831,0.56685,0.578856,9938717.223035,0
+CIG.US,D,20200512,000000,0.59081,0.598798,0.554842,0.558863,13053827.299936,0
+CIG.US,D,20200513,000000,0.562937,0.562937,0.53099,0.542889,10316721.781039,0
+CIG.US,D,20200514,000000,0.53099,0.598798,0.510995,0.59081,19682453.933783,0
+CIG.US,D,20200515,000000,0.598798,0.598798,0.560899,0.578856,5792065.7447985,0
+CIG.US,D,20200518,000000,0.59081,0.626778,0.582823,0.626778,12711755.571163,0
+CIG.US,D,20200519,000000,0.622756,0.626778,0.606838,0.610803,6973867.9735901,0
+CIG.US,D,20200520,000000,0.61879,0.63873,0.610803,0.630743,7080019.1590566,0
+CIG.US,D,20200521,000000,0.642697,0.682631,0.642697,0.678612,10514692.809147,0
+CIG.US,D,20200522,000000,0.66269,0.690565,0.646664,0.682631,9194582.4883181,0
+CIG.US,D,20200526,000000,0.7745,0.792462,0.754454,0.778469,19366998.355505,0
+CIG.US,D,20200527,000000,0.822369,0.844246,0.802377,0.834377,16139485.553198,0
+CIG.US,D,20200528,000000,0.814431,0.814431,0.788492,0.794454,11884574.790382,0
+CIG.US,D,20200529,000000,0.786408,0.808385,0.766469,0.794454,12213171.474996,0
+CIG.US,D,20200601,000000,0.790369,0.818569,0.790369,0.814431,6422799.6717863,0
+CIG.US,D,20200602,000000,0.830308,0.858277,0.818408,0.858277,7303317.2257218,0
+CIG.US,D,20200603,000000,0.8942,0.902185,0.866323,0.890238,12171582.224071,0
+CIG.US,D,20200604,000000,0.898223,0.906154,0.867023,0.882192,10373127.424143,0
+CIG.US,D,20200605,000000,0.922185,0.942115,0.906154,0.914146,6816351.9271488,0
+CIG.US,D,20200608,000000,0.9342,1.00591,0.930169,1.00591,8226224.3620154,0
+CIG.US,D,20200609,000000,0.958154,1.00001,0.946946,0.986023,9920572.6460604,0
+CIG.US,D,20200610,000000,0.994015,1.00195,0.942115,0.946085,7423805.3507371,0
+CIG.US,D,20200611,000000,0.886215,0.898223,0.850362,0.862308,5333313.5284366,0
+CIG.US,D,20200612,000000,0.890238,0.902185,0.850362,0.882192,8690356.8950537,0
+CIG.US,D,20200615,000000,0.826346,0.874262,0.812354,0.854269,11801642.544358,0
+CIG.US,D,20200616,000000,0.890238,0.906154,0.854323,0.862308,12270662.882422,0
+CIG.US,D,20200617,000000,0.870246,0.910177,0.870246,0.898223,9710581.7218546,0
+CIG.US,D,20200618,000000,0.874262,0.882192,0.846331,0.862308,8577739.6285884,0
+CIG.US,D,20200619,000000,0.870246,0.878277,0.854269,0.858277,10223924.377393,0
+CIG.US,D,20200622,000000,0.878277,0.917092,0.862792,0.890238,9573995.5550224,0
+CIG.US,D,20200623,000000,0.910177,0.910985,0.882192,0.882192,7207169.2503864,0
+CIG.US,D,20200624,000000,0.878277,0.880315,0.830308,0.830308,8646482.3154438,0
+CIG.US,D,20200625,000000,0.842262,0.854269,0.823338,0.850362,15922552.826513,0
+CIG.US,D,20200626,000000,0.822369,0.826346,0.782446,0.786408,11137111.870869,0
+CIG.US,D,20200629,000000,0.806462,0.816315,0.778469,0.802377,7799138.4061475,0
+CIG.US,D,20200630,000000,0.802377,0.826346,0.798362,0.818408,11341200.117556,0
+CIG.US,D,20200701,000000,0.826346,0.858277,0.826346,0.854269,6585100.9166585,0
+CIG.US,D,20200702,000000,0.862308,0.869208,0.830308,0.830308,6817077.6356048,0
+CIG.US,D,20200706,000000,0.866323,0.870246,0.846331,0.862308,5681642.3938711,0
+CIG.US,D,20200707,000000,0.858277,0.876238,0.8384,0.850362,8773119.3738035,0
+CIG.US,D,20200708,000000,0.866323,0.874262,0.850362,0.870246,8548104.9786562,0
+CIG.US,D,20200709,000000,0.882192,0.890238,0.862308,0.874262,8304903.0983225,0
+CIG.US,D,20200710,000000,0.862308,0.886215,0.854269,0.874262,4315939.2993753,0
+CIG.US,D,20200713,000000,0.878277,0.886215,0.864246,0.878277,7262951.7916279,0
+CIG.US,D,20200714,000000,0.862308,0.870246,0.842262,0.862308,10315186.413277,0
+CIG.US,D,20200715,000000,0.866323,0.878277,0.846331,0.858277,11900857.524068,0
+CIG.US,D,20200716,000000,0.850362,0.868254,0.842262,0.850362,5986559.342156,0
+CIG.US,D,20200717,000000,0.858277,0.8643,0.842262,0.846331,5035032.428424,0
+CIG.US,D,20200720,000000,0.858277,0.882192,0.842262,0.882192,7078866.2340547,0
+CIG.US,D,20200721,000000,0.890238,0.904223,0.879031,0.8942,7315352.0464151,0
+CIG.US,D,20200722,000000,0.902185,0.988008,0.902185,0.978038,15457017.381498,0
+CIG.US,D,20200723,000000,0.962062,0.982062,0.9342,0.942115,16373163.676032,0
+CIG.US,D,20200724,000000,0.926146,0.950054,0.906154,0.930169,7085642.0004097,0
+CIG.US,D,20200727,000000,0.942115,0.978038,0.930169,0.9701,12922839.721989,0
+CIG.US,D,20200728,000000,0.954123,0.989985,0.950108,0.974015,5875100.5974159,0
+CIG.US,D,20200729,000000,0.974015,0.978038,0.946085,0.946085,4171760.2445845,0
+CIG.US,D,20200730,000000,0.950054,0.974015,0.9342,0.974015,13687016.322883,0
+CIG.US,D,20200731,000000,0.950054,0.952146,0.926146,0.926146,9977700.2664711,0
+CIG.US,D,20200803,000000,0.914146,0.920146,0.8942,0.910177,7309848.6018258,0
+CIG.US,D,20200804,000000,0.898223,0.914146,0.874262,0.890238,6522098.6023459,0
+CIG.US,D,20200805,000000,0.906154,0.912162,0.878277,0.8942,8027505.238558,0
+CIG.US,D,20200806,000000,0.874262,0.926146,0.868254,0.926146,9392667.316467,0
+CIG.US,D,20200807,000000,0.882192,0.898169,0.870246,0.878277,7381779.5553942,0
+CIG.US,D,20200810,000000,0.886215,0.8942,0.866323,0.870246,5404097.1537261,0
+CIG.US,D,20200811,000000,0.878277,0.890238,0.870246,0.878277,5173467.3795235,0
+CIG.US,D,20200812,000000,0.870246,0.870246,0.830308,0.846331,5459491.6554845,0
+CIG.US,D,20200813,000000,0.866285,0.879108,0.832162,0.840638,8776962.2193014,0
+CIG.US,D,20200814,000000,0.832162,0.840638,0.821477,0.840638,8369471.2583001,0
+CIG.US,D,20200817,000000,0.832162,0.832162,0.793738,0.802277,8401073.6067298,0
+CIG.US,D,20200818,000000,0.823638,0.840638,0.8151,0.840638,5362905.6281339,0
+CIG.US,D,20200819,000000,0.840638,0.844931,0.810869,0.832162,10560431.74991,0
+CIG.US,D,20200820,000000,0.793738,0.827923,0.780915,0.827923,12206310.327998,0
+CIG.US,D,20200821,000000,0.827923,0.844931,0.819331,0.836454,7203709.2646878,0
+CIG.US,D,20200824,000000,0.844931,0.853523,0.832162,0.853523,5634364.5864767,0
+CIG.US,D,20200825,000000,0.849215,0.887638,0.832162,0.887638,11665000.419038,0
+CIG.US,D,20200826,000000,0.879108,0.879108,0.821477,0.836454,7297691.4110989,0
+CIG.US,D,20200827,000000,0.836454,0.8577,0.832162,0.844931,8847720.0100735,0
+CIG.US,D,20200828,000000,0.8577,0.891938,0.849215,0.891938,13184242.483671,0
+CIG.US,D,20200831,000000,0.866285,0.866285,0.836454,0.836454,7519367.5404514,0
+CIG.US,D,20200901,000000,0.862054,0.883338,0.8577,0.883338,9903194.4772477,0
+CIG.US,D,20200902,000000,0.874808,0.891938,0.868423,0.887638,6662915.3717654,0
+CIG.US,D,20200903,000000,0.896169,0.917477,0.888469,0.904638,11282772.440418,0
+CIG.US,D,20200904,000000,0.900462,0.904638,0.874808,0.891938,7448457.1252172,0
+CIG.US,D,20200908,000000,0.870523,0.883338,0.8556,0.870523,8369647.5032146,0
+CIG.US,D,20200909,000000,0.891938,0.926054,0.887638,0.917477,7396928.1997029,0
+CIG.US,D,20200910,000000,0.934592,0.947415,0.896169,0.909054,8174865.9844213,0
+CIG.US,D,20200911,000000,0.896169,0.898262,0.870962,0.879108,6463931.2293927,0
+CIG.US,D,20200914,000000,0.879108,0.904638,0.870523,0.900462,6127466.96893,0
+CIG.US,D,20200915,000000,0.900462,0.913223,0.866285,0.883338,9839097.6540685,0
+CIG.US,D,20200916,000000,0.879108,0.909054,0.879108,0.909054,6455375.1747297,0
+CIG.US,D,20200917,000000,0.879108,0.917477,0.870523,0.917477,7127466.0780719,0
+CIG.US,D,20200918,000000,0.891938,0.891938,0.849215,0.8577,19036407.628339,0
+CIG.US,D,20200921,000000,0.836454,0.853523,0.827923,0.840638,5558619.2463203,0
+CIG.US,D,20200922,000000,0.853523,0.8599,0.836454,0.849215,7724258.6128962,0
+CIG.US,D,20200923,000000,0.836454,0.848677,0.8151,0.819331,5583647.8411354,0
+CIG.US,D,20200924,000000,0.819331,0.866285,0.810869,0.849215,7729925.7045281,0
+CIG.US,D,20200925,000000,0.827923,0.832162,0.819331,0.832162,5721387.7842024,0
+CIG.US,D,20200928,000000,0.836454,0.844431,0.780915,0.793738,11377266.968952,0
+CIG.US,D,20200929,000000,0.776685,0.7981,0.773223,0.789562,8873771.552176,0
+CIG.US,D,20200930,000000,0.789562,0.800077,0.780915,0.789562,12869975.997645,0
+CIG.US,D,20201001,000000,0.785215,0.806515,0.774485,0.806515,4909878.0687109,0
+CIG.US,D,20201002,000000,0.794523,0.815969,0.785992,0.794523,8526305.6117418,0
+CIG.US,D,20201005,000000,0.794523,0.8375,0.781577,0.833092,6181296.163122,0
+CIG.US,D,20201006,000000,0.841738,0.850385,0.813892,0.824562,10326345.798228,0
+CIG.US,D,20201007,000000,0.820331,0.831062,0.8031,0.820331,15046720.610791,0
+CIG.US,D,20201008,000000,0.815969,0.841738,0.807338,0.841738,19147011.305449,0
+CIG.US,D,20201009,000000,0.850385,0.8675,0.833092,0.863262,10815826.983624,0
+CIG.US,D,20201012,000000,0.863262,0.876138,0.833092,0.854669,3564257.2313847,0
+CIG.US,D,20201013,000000,0.841738,0.854669,0.833092,0.841738,6326869.0116154,0
+CIG.US,D,20201014,000000,0.850385,0.8675,0.846023,0.854669,7393181.6325516,0
+CIG.US,D,20201015,000000,0.8375,0.858846,0.835362,0.858846,4545547.1252225,0
+CIG.US,D,20201016,000000,0.854669,0.858846,0.841738,0.858846,20620994.766218,0
+CIG.US,D,20201019,000000,0.858846,0.863262,0.841738,0.850385,4740999.1014738,0
+CIG.US,D,20201020,000000,0.858846,0.876138,0.856815,0.8675,8411221.316497,0
+CIG.US,D,20201021,000000,0.858846,0.8675,0.850385,0.863262,6796278.2632964,0
+CIG.US,D,20201022,000000,0.854669,0.876138,0.846023,0.871838,4958089.2291339,0
+CIG.US,D,20201023,000000,0.871838,0.871838,0.850385,0.854669,2884193.5168593,0
+CIG.US,D,20201026,000000,0.854669,0.8675,0.846023,0.858846,3581785.4240658,0
+CIG.US,D,20201027,000000,0.850385,0.8675,0.824562,0.828854,7541014.7766495,0
+CIG.US,D,20201028,000000,0.798862,0.8096,0.786477,0.798862,9601279.6708983,0
+CIG.US,D,20201029,000000,0.781577,0.798862,0.762321,0.798862,5774699.1453983,0
+CIG.US,D,20201030,000000,0.781577,0.790169,0.764463,0.785992,6371339.0557608,0
+CIG.US,D,20201102,000000,0.790169,0.8031,0.785992,0.798862,4308570.3935513,0
+CIG.US,D,20201103,000000,0.8031,0.815969,0.785992,0.798862,8434412.9668941,0
+CIG.US,D,20201104,000000,0.815969,0.846023,0.8096,0.824562,4297094.4875729,0
+CIG.US,D,20201105,000000,0.854669,0.884662,0.852523,0.884662,10928171.306384,0
+CIG.US,D,20201106,000000,0.880377,0.923369,0.876138,0.923369,12345260.365014,0
+CIG.US,D,20201109,000000,0.953462,0.9577,0.923369,0.944815,17712150.581782,0
+CIG.US,D,20201110,000000,0.944815,0.961992,0.940585,0.961992,13043867.951676,0
+CIG.US,D,20201111,000000,0.931946,0.944815,0.914769,0.919069,8852280.5743557,0
+CIG.US,D,20201112,000000,0.919069,0.927654,0.876138,0.906192,12644380.690142,0
+CIG.US,D,20201113,000000,0.893246,0.919069,0.880377,0.919069,10259863.309351,0
+CIG.US,D,20201116,000000,0.944815,0.9577,0.927654,0.953462,11878118.676769,0
+CIG.US,D,20201117,000000,0.944815,0.987754,0.940585,0.983454,10821355.986457,0
+CIG.US,D,20201118,000000,0.970577,1.00498,0.970577,0.992108,12692986.130425,0
+CIG.US,D,20201119,000000,0.983454,0.996392,0.974931,0.992108,10502895.96164,0
+CIG.US,D,20201120,000000,0.974931,0.979223,0.949115,0.953462,7810171.6493566,0
+CIG.US,D,20201123,000000,0.961992,0.970577,0.949115,0.966346,10966341.957555,0
+CIG.US,D,20201124,000000,0.974931,1.02644,0.970577,1.01786,20708719.309685,0
+CIG.US,D,20201125,000000,1.0135,1.04367,1.00498,1.03497,21672782.62585,0
+CIG.US,D,20201127,000000,1.00068,1.04571,0.998538,1.03927,25781396.804561,0
+CIG.US,D,20201130,000000,1.03073,1.05221,1.01791,1.03927,23125643.951247,0
+CIG.US,D,20201201,000000,1.03927,1.09518,1.03927,1.09518,32187614.183812,0
+CIG.US,D,20201202,000000,1.08225,1.10372,1.07366,1.09948,11263741.623569,0
+CIG.US,D,20201203,000000,1.11235,1.12952,1.09518,1.11235,17131608.918249,0
+CIG.US,D,20201204,000000,1.09518,1.10592,1.07366,1.09948,13327164.390616,0
+CIG.US,D,20201207,000000,1.10372,1.15957,1.10025,1.14669,22268212.442263,0
+CIG.US,D,20201208,000000,1.13807,1.1424,1.09518,1.11235,10460551.758216,0
+CIG.US,D,20201209,000000,1.12952,1.13592,1.10162,1.10372,14611032.28043,0
+CIG.US,D,20201210,000000,1.09948,1.16387,1.09948,1.15957,10153191.529096,0
+CIG.US,D,20201211,000000,1.15099,1.19392,1.14879,1.18105,8003801.2168529,0
+CIG.US,D,20201214,000000,1.18105,1.18963,1.15957,1.16822,9663197.9615779,0
+CIG.US,D,20201215,000000,1.15528,1.17245,1.14455,1.15957,12991394.208064,0
+CIG.US,D,20201216,000000,1.15528,1.17245,1.13807,1.17245,14065732.331961,0
+CIG.US,D,20201217,000000,1.18105,1.19827,1.17681,1.19827,11333009.508879,0
+CIG.US,D,20201218,000000,1.19392,1.21114,1.18963,1.20255,15788827.98609,0
+CIG.US,D,20201221,000000,1.15528,1.16822,1.14323,1.16387,14726621.689966,0
+CIG.US,D,20201222,000000,1.15528,1.18105,1.14669,1.17681,10219446.898239,0
+CIG.US,D,20201223,000000,1.19392,1.20685,1.18963,1.20685,10201219.176773,0
+CIG.US,D,20201224,000000,1.20255,1.24978,1.18963,1.24555,7065851.2193584,0
+CIG.US,D,20201228,000000,1.21538,1.22402,1.20035,1.20685,10264372.998812,0
+CIG.US,D,20201229,000000,1.21538,1.22616,1.20685,1.22402,6085593.3575972,0
+CIG.US,D,20201230,000000,1.21114,1.24555,1.20685,1.22832,13353897.291924,0
+CIG.US,D,20201231,000000,1.23691,1.25193,1.22402,1.23691,5484968.858601,0
+CIG.US,D,20210104,000000,1.24555,1.25777,1.18105,1.19392,14104878.689515,0
+CIG.US,D,20210105,000000,1.16387,1.21979,1.15528,1.21538,14580125.826869,0
+CIG.US,D,20210106,000000,1.16597,1.27554,1.16387,1.24114,29158865.314873,0
+CIG.US,D,20210107,000000,1.2325,1.24334,1.18028,1.18028,26175009.841265,0
+CIG.US,D,20210108,000000,1.21945,1.29778,1.21725,1.25418,41250948.951747,0
+CIG.US,D,20210111,000000,1.22375,1.2281,1.17802,1.18891,17440166.522612,0
+CIG.US,D,20210112,000000,1.18891,1.22375,1.18451,1.21945,15896108.447234,0
+CIG.US,D,20210113,000000,1.21945,1.24114,1.20195,1.23691,11261137.922925,0
+CIG.US,D,20210114,000000,1.24988,1.28032,1.23691,1.27604,18215382.504425,0
+CIG.US,D,20210115,000000,1.24114,1.25418,1.22375,1.2281,11649203.787217,0
+CIG.US,D,20210119,000000,1.19761,1.20195,1.16712,1.16712,15733352.628057,0
+CIG.US,D,20210120,000000,1.18028,1.19112,1.14538,1.14978,16332732.510904,0
+CIG.US,D,20210121,000000,1.14538,1.15836,1.12793,1.13662,10489103.434363,0
+CIG.US,D,20210122,000000,1.11488,1.13662,1.08434,1.12793,25067230.607563,0
+CIG.US,D,20210125,000000,1.11049,1.11924,1.07999,1.08874,7262042.6974675,0
+CIG.US,D,20210126,000000,1.12793,1.13662,1.09959,1.10184,17672364.655055,0
+CIG.US,D,20210127,000000,1.12358,1.12793,1.08225,1.09744,18180293.41382,0
+CIG.US,D,20210128,000000,1.11049,1.14538,1.10184,1.13233,11777015.872421,0
+CIG.US,D,20210129,000000,1.12793,1.14103,1.09959,1.10184,10339965.714507,0
+CIG.US,D,20210201,000000,1.11924,1.15192,1.09402,1.13662,13536590.589932,0
+CIG.US,D,20210202,000000,1.17581,1.19541,1.16276,1.16276,14784362.794475,0
+CIG.US,D,20210203,000000,1.18891,1.20195,1.16276,1.16276,8565953.4496702,0
+CIG.US,D,20210204,000000,1.16712,1.17146,1.13662,1.14103,7726934.9918555,0
+CIG.US,D,20210205,000000,1.15407,1.17146,1.14538,1.14978,5361181.3351046,0
+CIG.US,D,20210208,000000,1.14978,1.18891,1.14538,1.15836,6149094.2185915,0
+CIG.US,D,20210209,000000,1.14103,1.15836,1.12853,1.13662,9543794.7574492,0
+CIG.US,D,20210210,000000,1.12793,1.12793,1.10184,1.11488,7832916.328115,0
+CIG.US,D,20210211,000000,1.13233,1.14317,1.10619,1.11049,7136801.6076659,0
+CIG.US,D,20210212,000000,1.10184,1.11049,1.08434,1.08874,20952306.134127,0
+CIG.US,D,20210216,000000,1.10619,1.12358,1.04955,1.05825,10359561.605257,0
+CIG.US,D,20210217,000000,1.07125,1.07999,1.05396,1.07125,10572410.953222,0
+CIG.US,D,20210218,000000,1.05825,1.05825,1.01472,1.01907,14054587.112317,0
+CIG.US,D,20210219,000000,1.03651,1.03866,1.01472,1.02776,16983926.581653,0
+CIG.US,D,20210222,000000,0.958138,0.979885,0.949392,0.966838,20850569.21148,0
+CIG.US,D,20210223,000000,0.975431,0.997323,0.962431,0.971177,20815113.095383,0
+CIG.US,D,20210224,000000,0.992923,1.00162,0.975431,0.997323,14539335.122433,0
+CIG.US,D,20210225,000000,0.992923,0.997323,0.931946,0.931946,15105377.462074,0
+CIG.US,D,20210226,000000,0.958138,0.962431,0.916692,0.9189,15680619.059468,0
+CIG.US,D,20210301,000000,0.9189,0.923246,0.884008,0.888354,12810083.615003,0
+CIG.US,D,20210302,000000,0.871015,0.923246,0.853623,0.901508,17684603.683343,0
+CIG.US,D,20210303,000000,0.892754,0.914554,0.849215,0.892754,29121815.726715,0
+CIG.US,D,20210304,000000,0.927654,0.962431,0.9102,0.9102,26360940.95822,0
+CIG.US,D,20210305,000000,0.9189,0.9189,0.884008,0.914554,14173548.795681,0
+CIG.US,D,20210308,000000,0.892754,0.940754,0.857915,0.866669,24575965.169528,0
+CIG.US,D,20210309,000000,0.866669,0.888354,0.849215,0.866669,29669695.755375,0
+CIG.US,D,20210310,000000,0.879654,0.9102,0.871015,0.8971,23068629.629891,0
+CIG.US,D,20210311,000000,0.927654,0.944992,0.9189,0.9189,16153862.092278,0
+CIG.US,D,20210312,000000,0.927654,0.944992,0.9189,0.936285,13326515.736652,0
+CIG.US,D,20210315,000000,0.931946,0.942846,0.9189,0.923246,18931438.33762,0
+CIG.US,D,20210316,000000,0.940754,0.958138,0.9102,0.9189,19144947.241295,0
+CIG.US,D,20210317,000000,0.9058,0.931946,0.892754,0.9189,13581781.966356,0
+CIG.US,D,20210318,000000,0.931946,0.9538,0.929738,0.940754,19553613.774047,0
+CIG.US,D,20210319,000000,0.958138,0.992923,0.9538,0.979885,28314961.057316,0
+CIG.US,D,20210322,000000,0.966838,0.984238,0.940754,0.979885,24945183.729716,0
+CIG.US,D,20210323,000000,0.958138,0.973331,0.944992,0.944992,9921320.4490718,0
+CIG.US,D,20210324,000000,0.949392,0.958138,0.9102,0.914554,11284633.005289,0
+CIG.US,D,20210325,000000,0.9058,0.940754,0.9058,0.936285,19428875.981578,0
+CIG.US,D,20210326,000000,0.931946,0.942846,0.914554,0.931946,17315623.144636,0
+CIG.US,D,20210329,000000,0.9538,0.966838,0.931946,0.9538,18514842.600676,0
+CIG.US,D,20210330,000000,0.9538,0.962431,0.944992,0.962431,18911840.629913,0
+CIG.US,D,20210331,000000,0.966838,1.00602,0.964638,0.988523,25601258.149334,0
+CIG.US,D,20210401,000000,0.997323,0.997323,0.940754,0.944992,27430351.492343,0
+CIG.US,D,20210405,000000,0.966838,0.975431,0.931946,0.940754,66027604.387096,0
+CIG.US,D,20210406,000000,0.949392,0.971177,0.940754,0.9538,27652027.621695,0
+CIG.US,D,20210407,000000,0.975431,0.992923,0.944992,0.944992,44554594.463341,0
+CIG.US,D,20210408,000000,0.975431,0.984238,0.944992,0.958138,30563724.430004,0
+CIG.US,D,20210409,000000,0.958138,0.968985,0.936285,0.940754,36351925.38942,0
+CIG.US,D,20210412,000000,0.949392,0.966838,0.927654,0.927654,36996598.398331,0
+CIG.US,D,20210413,000000,0.931946,0.971177,0.925392,0.958138,45990961.44509,0
+CIG.US,D,20210414,000000,0.958138,0.988523,0.951531,0.979885,48004039.943161,0
+CIG.US,D,20210415,000000,0.988523,0.997323,0.962431,0.966838,42077737.466061,0
+CIG.US,D,20210416,000000,0.958138,0.988523,0.936285,0.988523,301006792.54999,0
+CIG.US,D,20210419,000000,0.988523,1.01472,0.966838,0.997323,41521670.225189,0
+CIG.US,D,20210420,000000,1.01036,1.0626,1.00932,1.04086,33637373.962106,0
+CIG.US,D,20210421,000000,1.04086,1.04522,1.01472,1.03212,16296178.952249,0
+CIG.US,D,20210422,000000,1.05396,1.06503,1.04086,1.04955,24183771.176927,0
+CIG.US,D,20210423,000000,1.04955,1.07125,1.02776,1.05825,27195722.270254,0
+CIG.US,D,20210426,000000,1.06695,1.07569,1.04086,1.05825,14892878.78698,0
+CIG.US,D,20210427,000000,1.05825,1.08434,1.03651,1.04522,26002573.270497,0
+CIG.US,D,20210428,000000,1.08434,1.13233,1.07569,1.12793,31312274.737949,0
+CIG.US,D,20210429,000000,1.11924,1.12793,1.10184,1.12793,25866050.689209,0
+CIG.US,D,20210430,000000,1.12358,1.12358,1.07569,1.08434,21987699.582798,0
+CIG.US,D,20210503,000000,1.09387,1.12155,1.08379,1.09887,13165404.264358,0
+CIG.US,D,20210504,000000,1.09387,1.10392,1.07868,1.08879,11888082.87379,0
+CIG.US,D,20210505,000000,1.09387,1.12402,1.09387,1.11906,7319598.472274,0
+CIG.US,D,20210506,000000,1.11906,1.13415,1.109,1.12402,9393619.5546423,0
+CIG.US,D,20210507,000000,1.12402,1.14422,1.12155,1.12914,7820917.1382666,0
+CIG.US,D,20210510,000000,1.12402,1.13922,1.109,1.11906,8825609.4496158,0
+CIG.US,D,20210511,000000,1.09887,1.14422,1.09387,1.12914,12889997.056539,0
+CIG.US,D,20210512,000000,1.11906,1.12402,1.06365,1.06865,18557366.682929,0
+CIG.US,D,20210513,000000,1.08379,1.11405,1.07868,1.109,12915892.340263,0
+CIG.US,D,20210514,000000,1.11906,1.14682,1.11654,1.13415,9769946.0540632,0
+CIG.US,D,20210517,000000,1.15941,1.17956,1.13668,1.15941,8285506.0006885,0
+CIG.US,D,20210518,000000,1.16943,1.19463,1.16002,1.18963,13936733.773261,0
+CIG.US,D,20210519,000000,1.18457,1.24511,1.1756,1.22992,15945079.096052,0
+CIG.US,D,20210520,000000,1.22992,1.22992,1.19976,1.21979,10608006.975075,0
+CIG.US,D,20210521,000000,1.22491,1.22491,1.19463,1.21482,8581730.0949537,0
+CIG.US,D,20210524,000000,1.22992,1.25485,1.22738,1.25012,6580779.7907404,0
+CIG.US,D,20210525,000000,1.26018,1.2652,1.23751,1.25012,6007778.5024139,0
+CIG.US,D,20210526,000000,1.25518,1.26288,1.23498,1.25518,8713712.0984948,0
+CIG.US,D,20210527,000000,1.28539,1.30052,1.27025,1.28539,13048512.096021,0
+CIG.US,D,20210528,000000,1.29045,1.30812,1.28032,1.30559,8767283.2846676,0
+CIG.US,D,20210601,000000,1.3106,1.32825,1.30559,1.32067,13519869.126551,0
+CIG.US,D,20210602,000000,1.33074,1.35523,1.32067,1.34588,9078115.7202986,0
+CIG.US,D,20210603,000000,1.3358,1.34588,1.30559,1.33074,4118901.7942361,0
+CIG.US,D,20210604,000000,1.34588,1.36102,1.3358,1.35093,8946059.2214843,0
+CIG.US,D,20210607,000000,1.36102,1.38121,1.35093,1.36602,8350607.6015763,0
+CIG.US,D,20210608,000000,1.36602,1.37362,1.34845,1.36102,8649380.8877488,0
+CIG.US,D,20210609,000000,1.36102,1.37108,1.3358,1.3358,6585827.2997347,0
+CIG.US,D,20210610,000000,1.35595,1.36602,1.33074,1.35595,10038347.072292,0
+CIG.US,D,20210611,000000,1.34088,1.34561,1.29045,1.30052,7485192.3796617,0
+CIG.US,D,20210614,000000,1.32568,1.34088,1.31561,1.32568,5923607.9285618,0
+CIG.US,D,20210615,000000,1.33074,1.3358,1.29552,1.33074,9689076.8926815,0
+CIG.US,D,20210616,000000,1.32568,1.34845,1.30559,1.3106,9542904.4480874,0
+CIG.US,D,20210617,000000,1.33074,1.34335,1.30052,1.30559,12867199.686002,0
+CIG.US,D,20210618,000000,1.31561,1.32568,1.27025,1.27531,13608585.729022,0
+CIG.US,D,20210621,000000,1.2652,1.28539,1.25644,1.28539,5374768.546141,0
+CIG.US,D,20210622,000000,1.27531,1.28032,1.25012,1.27025,13238425.98465,0
+CIG.US,D,20210623,000000,1.27025,1.28539,1.26018,1.2652,5602469.7078279,0
+CIG.US,D,20210624,000000,1.27531,1.29045,1.2652,1.28032,4360562.6433253,0
+CIG.US,D,20210625,000000,1.28539,1.28792,1.23998,1.25012,7471423.472837,0
+CIG.US,D,20210628,000000,1.25518,1.2652,1.24758,1.2652,5898141.4468972,0
+CIG.US,D,20210629,000000,1.25012,1.25518,1.21979,1.21979,13156457.56375,0
+CIG.US,D,20210630,000000,1.20982,1.21482,1.18457,1.19976,10450909.16274,0
+CIG.US,D,20210701,000000,1.20982,1.20982,1.16028,1.16442,13268480.284965,0
+CIG.US,D,20210702,000000,1.18963,1.19463,1.16695,1.18457,3882517.3908344,0
+CIG.US,D,20210706,000000,1.16442,1.16442,1.13415,1.13922,5092891.1513068,0
+CIG.US,D,20210707,000000,1.13415,1.14929,1.12155,1.14422,7703554.3778387,0
+CIG.US,D,20210708,000000,1.11906,1.12402,1.09387,1.09887,9314585.5207207,0
+CIG.US,D,20210709,000000,1.11405,1.13415,1.10392,1.11405,5040997.0172584,0
+CIG.US,D,20210712,000000,1.12155,1.15941,1.11654,1.15941,8529826.8761158,0
+CIG.US,D,20210713,000000,1.14929,1.15435,1.12914,1.13415,11747453.967692,0
+CIG.US,D,20210714,000000,1.16943,1.18457,1.15687,1.16442,6388752.7800953,0
+CIG.US,D,20210715,000000,1.17956,1.18963,1.14929,1.16442,10158784.125455,0
+CIG.US,D,20210716,000000,1.16695,1.18457,1.14422,1.15435,10832492.121312,0
+CIG.US,D,20210719,000000,1.13415,1.13922,1.10392,1.109,9928395.6830617,0
+CIG.US,D,20210720,000000,1.109,1.15435,1.10392,1.14422,9954416.3368801,0
+CIG.US,D,20210721,000000,1.14422,1.15941,1.13415,1.15435,4816115.7742034,0
+CIG.US,D,20210722,000000,1.16943,1.18457,1.15941,1.16442,7242726.6182311,0
+CIG.US,D,20210723,000000,1.16943,1.17956,1.14422,1.14929,6010198.6903117,0
+CIG.US,D,20210726,000000,1.14929,1.168,1.14422,1.16442,4189641.4154296,0
+CIG.US,D,20210727,000000,1.15941,1.16943,1.14682,1.16442,5614765.0618108,0
+CIG.US,D,20210728,000000,1.16943,1.19463,1.16188,1.18963,5424907.4988761,0
+CIG.US,D,20210729,000000,1.19976,1.20477,1.16442,1.16943,6099318.6574327,0
+CIG.US,D,20210730,000000,1.16943,1.17956,1.12914,1.12914,8388856.3819358,0
+CIG.US,D,20210802,000000,1.14929,1.16943,1.12914,1.12914,10093215.566392,0
+CIG.US,D,20210803,000000,1.11906,1.14175,1.09387,1.13922,9028876.1617148,0
+CIG.US,D,20210804,000000,1.13922,1.15182,1.10392,1.12402,9979557.5830838,0
+CIG.US,D,20210805,000000,1.13922,1.15435,1.09387,1.10392,9697042.4360332,0
+CIG.US,D,20210806,000000,1.109,1.12914,1.09887,1.109,7386298.9960972,0
+CIG.US,D,20210809,000000,1.11405,1.12661,1.08119,1.109,7622267.3161443,0
+CIG.US,D,20210810,000000,1.10392,1.12155,1.09387,1.09887,5597516.6806434,0
+CIG.US,D,20210811,000000,1.09887,1.11147,1.08379,1.09387,6663418.6690985,0
+CIG.US,D,20210812,000000,1.08119,1.08879,1.06365,1.06365,7098812.6522834,0
+CIG.US,D,20210813,000000,1.07366,1.08879,1.05352,1.08379,6176989.9729433,0
+CIG.US,D,20210816,000000,1.08879,1.08879,1.05352,1.06365,6257644.733295,0
+CIG.US,D,20210817,000000,1.08879,1.12914,1.07618,1.09887,11077587.020797,0
+CIG.US,D,20210818,000000,1.07868,1.12402,1.07618,1.08879,11470840.29984,0
+CIG.US,D,20210819,000000,1.08879,1.11906,1.07443,1.109,11513117.275822,0
+CIG.US,D,20210820,000000,1.109,1.15435,1.08879,1.14422,12035881.495688,0
+CIG.US,D,20210823,000000,1.14929,1.15941,1.12914,1.14929,9893586.4039715,0
+CIG.US,D,20210824,000000,1.15941,1.24511,1.15435,1.23498,13213219.327962,0
+CIG.US,D,20210825,000000,1.21979,1.25264,1.20982,1.25012,9747143.2326527,0
+CIG.US,D,20210826,000000,1.24511,1.25518,1.22738,1.22992,7030100.7560855,0
+CIG.US,D,20210827,000000,1.22491,1.27273,1.20982,1.2652,12656098.251519,0
+CIG.US,D,20210830,000000,1.26018,1.27531,1.24511,1.27025,11858737.187049,0
+CIG.US,D,20210831,000000,1.27025,1.30052,1.25772,1.28539,17852777.670922,0
+CIG.US,D,20210901,000000,1.30559,1.35595,1.30052,1.34088,21759289.807537,0
+CIG.US,D,20210902,000000,1.30559,1.34088,1.30052,1.3106,8080006.2473534,0
+CIG.US,D,20210903,000000,1.33074,1.3358,1.29045,1.30052,6143272.6855395,0
+CIG.US,D,20210907,000000,1.30559,1.3106,1.28539,1.28539,1941028.8502452,0
+CIG.US,D,20210908,000000,1.2652,1.27526,1.22738,1.22992,11770538.417574,0
+CIG.US,D,20210909,000000,1.22992,1.28032,1.22491,1.27025,18686930.315531,0
+CIG.US,D,20210910,000000,1.27531,1.29045,1.25518,1.25518,9671205.2949609,0
+CIG.US,D,20210913,000000,1.27531,1.30559,1.26772,1.29552,11694313.400537,0
+CIG.US,D,20210914,000000,1.30559,1.3232,1.29045,1.29552,9087716.5257435,0
+CIG.US,D,20210915,000000,1.29045,1.30559,1.28032,1.30052,7895537.7814946,0
+CIG.US,D,20210916,000000,1.28539,1.3106,1.28032,1.29552,7076028.0004516,0
+CIG.US,D,20210917,000000,1.28032,1.28792,1.2652,1.28539,9971728.3115733,0
+CIG.US,D,20210920,000000,1.27531,1.28792,1.25772,1.27025,13107754.007741,0
+CIG.US,D,20210921,000000,1.28539,1.33074,1.27531,1.31561,13854069.457493,0
+CIG.US,D,20210922,000000,1.31561,1.34075,1.3106,1.32067,13057000.923242,0
+CIG.US,D,20210923,000000,1.32568,1.34088,1.3106,1.31561,13130883.88157,0
+CIG.US,D,20210924,000000,1.30559,1.32568,1.29045,1.31561,12150291.699559,0
+CIG.US,D,20210927,000000,1.31561,1.35595,1.30559,1.32568,21080263.575961,0
+CIG.US,D,20210928,000000,1.32067,1.32568,1.29045,1.29552,8769147.4834538,0
+CIG.US,D,20210929,000000,1.29552,1.3232,1.28539,1.29045,7640482.3189044,0
+CIG.US,D,20210930,000000,1.29552,1.30377,1.2652,1.27025,11125142.259424,0
+CIG.US,D,20211001,000000,1.28032,1.31307,1.27273,1.30559,6957153.5310663,0
+CIG.US,D,20211004,000000,1.28539,1.29552,1.2652,1.27531,8783366.995833,0
+CIG.US,D,20211005,000000,1.27531,1.30306,1.24511,1.27025,18237407.667861,0
+CIG.US,D,20211006,000000,1.24511,1.25512,1.21482,1.24511,13616856.521297,0
+CIG.US,D,20211007,000000,1.24511,1.25772,1.20223,1.22992,22561438.556024,0
+CIG.US,D,20211008,000000,1.25012,1.28032,1.24511,1.27025,9201276.3933259,0
+CIG.US,D,20211011,000000,1.27025,1.33074,1.26772,1.32067,24311516.03469,0
+CIG.US,D,20211012,000000,1.32067,1.36102,1.32067,1.34088,15355458.093985,0
+CIG.US,D,20211013,000000,1.32568,1.36602,1.31814,1.35595,14823385.598894,0
+CIG.US,D,20211014,000000,1.35595,1.37609,1.34588,1.37108,11015510.654781,0
+CIG.US,D,20211015,000000,1.37609,1.39607,1.35093,1.35595,39342688.936891,0
+CIG.US,D,20211018,000000,1.34588,1.37362,1.32825,1.36602,16253351.438029,0
+CIG.US,D,20211019,000000,1.34588,1.34588,1.29552,1.30052,19714823.362065,0
+CIG.US,D,20211020,000000,1.32067,1.35093,1.32067,1.33074,20828882.002209,0
+CIG.US,D,20211021,000000,1.30052,1.30559,1.18203,1.19976,23058659.981995,0
+CIG.US,D,20211022,000000,1.17956,1.19976,1.11912,1.16943,22208712.522524,0
+CIG.US,D,20211025,000000,1.18963,1.21235,1.17449,1.19976,13354307.924405,0
+CIG.US,D,20211026,000000,1.18457,1.19976,1.16442,1.19463,14209084.857924,0
+CIG.US,D,20211027,000000,1.20477,1.21979,1.18963,1.19976,12940862.792426,0
+CIG.US,D,20211028,000000,1.16943,1.18412,1.13629,1.13922,16997724.559804,0
+CIG.US,D,20211029,000000,1.14929,1.15435,1.12155,1.13415,18925126.225941,0
+CIG.US,D,20211101,000000,1.12402,1.15941,1.12402,1.14422,17116271.976772,0
+CIG.US,D,20211102,000000,1.14422,1.14422,1.09639,1.109,9174027.4759797,0
+CIG.US,D,20211103,000000,1.13922,1.18963,1.12402,1.17956,19931909.855812,0
+CIG.US,D,20211104,000000,1.16442,1.17449,1.13415,1.15435,16093544.541493,0
+CIG.US,D,20211105,000000,1.17449,1.19716,1.16943,1.18963,11797769.165341,0
+CIG.US,D,20211108,000000,1.18457,1.19716,1.17449,1.17449,12180936.511186,0
+CIG.US,D,20211109,000000,1.20477,1.23998,1.20223,1.20982,19426853.707456,0
+CIG.US,D,20211110,000000,1.2652,1.26772,1.22491,1.22491,20022363.470018,0
+CIG.US,D,20211111,000000,1.26018,1.28032,1.25012,1.28032,16498553.538028,0
+CIG.US,D,20211112,000000,1.26018,1.27273,1.23998,1.26018,20170652.670543,0
+CIG.US,D,20211115,000000,1.27025,1.29798,1.25518,1.27531,9515195.8403972,0
+CIG.US,D,20211116,000000,1.24511,1.25462,1.22992,1.23498,19996889.720521,0
+CIG.US,D,20211117,000000,1.21482,1.22491,1.18747,1.20477,15695325.51656,0
+CIG.US,D,20211118,000000,1.20477,1.2173,1.18457,1.18963,23010323.451477,0
+CIG.US,D,20211119,000000,1.22491,1.22992,1.20477,1.20982,14649172.043316,0
+CIG.US,D,20211122,000000,1.20982,1.22491,1.18963,1.19463,21381351.666476,0
+CIG.US,D,20211123,000000,1.18457,1.21979,1.15941,1.21482,20079641.250267,0
+CIG.US,D,20211124,000000,1.20477,1.21235,1.18457,1.19463,13755188.792634,0
+CIG.US,D,20211126,000000,1.17956,1.19215,1.17195,1.18457,8660662.3792339,0
+CIG.US,D,20211129,000000,1.18963,1.20477,1.17449,1.19463,17157175.332596,0
+CIG.US,D,20211130,000000,1.19463,1.19976,1.14682,1.15941,18842863.457862,0
+CIG.US,D,20211201,000000,1.16943,1.18958,1.12402,1.12402,27812564.935299,0
+CIG.US,D,20211202,000000,1.18457,1.20471,1.17195,1.18457,15067272.221388,0
+CIG.US,D,20211203,000000,1.19463,1.22992,1.19463,1.21979,20916871.821525,0
+CIG.US,D,20211206,000000,1.21482,1.22485,1.19463,1.19976,13294157.533744,0
+CIG.US,D,20211207,000000,1.19976,1.23498,1.19349,1.22992,23519883.83842,0
+CIG.US,D,20211208,000000,1.24511,1.27531,1.24511,1.26018,12911796.917199,0
+CIG.US,D,20211209,000000,1.25518,1.25518,1.22144,1.23498,9624124.2823403,0
+CIG.US,D,20211210,000000,1.24511,1.26272,1.23751,1.24511,10589524.879506,0
+CIG.US,D,20211213,000000,1.24511,1.26018,1.22738,1.23498,8669033.1041932,0
+CIG.US,D,20211214,000000,1.25518,1.26772,1.22992,1.22992,18890925.627741,0
+CIG.US,D,20211215,000000,1.21979,1.25012,1.21235,1.23998,16767959.333965,0
+CIG.US,D,20211216,000000,1.21979,1.25518,1.21482,1.22992,21663646.961623,0
+CIG.US,D,20211217,000000,1.22992,1.26018,1.22237,1.26018,24044892.00127,0
+CIG.US,D,20211220,000000,1.22491,1.23998,1.19976,1.19976,21339043.802209,0
+CIG.US,D,20211221,000000,1.20223,1.22491,1.19463,1.21482,17101616.394502,0
+CIG.US,D,20211222,000000,1.19651,1.22788,1.19133,1.21742,12393976.639728,0
+CIG.US,D,20211223,000000,1.20695,1.23052,1.20173,1.22788,17292006.326096,0
+CIG.US,D,20211227,000000,1.22788,1.24615,1.21482,1.23833,15391989.849147,0
+CIG.US,D,20211228,000000,1.24358,1.26447,1.23311,1.25402,14503323.017225,0
+CIG.US,D,20211229,000000,1.25402,1.25919,1.22265,1.22788,8886421.2129456,0
+CIG.US,D,20211230,000000,1.23833,1.26706,1.23311,1.24878,7973163.6730581,0
+CIG.US,D,20211231,000000,1.26447,1.27493,1.24884,1.26971,12703217.420255,0
+CIG.US,D,20220103,000000,1.23311,1.23833,1.19655,1.21742,16586243.559297,0
+CIG.US,D,20220104,000000,1.19651,1.22788,1.19133,1.20173,9879924.6976617,0
+CIG.US,D,20220105,000000,1.20695,1.21225,1.15474,1.15996,14108407.22172,0
+CIG.US,D,20220106,000000,1.15996,1.17042,1.12865,1.12865,8953099.9332744,0
+CIG.US,D,20220107,000000,1.14692,1.17306,1.13123,1.14951,15180148.912806,0
+CIG.US,D,20220110,000000,1.14428,1.14428,1.12335,1.13382,9648691.3698535,0
+CIG.US,D,20220111,000000,1.14692,1.20173,1.13905,1.19651,12526342.021382,0
+CIG.US,D,20220112,000000,1.20695,1.22788,1.20173,1.21742,14051580.047024,0
+CIG.US,D,20220113,000000,1.22788,1.24358,1.21482,1.22265,12125868.151719,0
+CIG.US,D,20220114,000000,1.21742,1.23052,1.20439,1.22788,7122811.0319799,0
+CIG.US,D,20220118,000000,1.22265,1.24358,1.20695,1.20695,9607909.7502073,0
+CIG.US,D,20220119,000000,1.24358,1.2801,1.24345,1.25919,10734618.051119,0
+CIG.US,D,20220120,000000,1.27493,1.29062,1.26447,1.26971,15641569.000683,0
+CIG.US,D,20220121,000000,1.26447,1.29062,1.25919,1.26971,15522790.830064,0
+CIG.US,D,20220124,000000,1.25919,1.25919,1.21742,1.23311,21685076.162874,0
+CIG.US,D,20220125,000000,1.23833,1.27493,1.22788,1.26447,14732862.940288,0
+CIG.US,D,20220126,000000,1.26447,1.29062,1.25402,1.25919,19707050.41625,0
+CIG.US,D,20220127,000000,1.2801,1.30365,1.27493,1.2801,15785590.167146,0
+CIG.US,D,20220128,000000,1.29062,1.29321,1.26447,1.28533,10481408.617736,0
+CIG.US,D,20220131,000000,1.29062,1.32716,1.29062,1.31676,9438380.3120486,0
+CIG.US,D,20220201,000000,1.33503,1.34807,1.32716,1.34279,9296590.3698642,0
+CIG.US,D,20220202,000000,1.32716,1.32716,1.29584,1.31148,10009968.007143,0
+CIG.US,D,20220203,000000,1.30102,1.31676,1.29348,1.31148,5909261.229131,0
+CIG.US,D,20220204,000000,1.28533,1.29062,1.26447,1.26971,9021043.2562884,0
+CIG.US,D,20220207,000000,1.25402,1.27752,1.24091,1.26447,13747283.208893,0
+CIG.US,D,20220208,000000,1.26971,1.28276,1.2566,1.26971,7562225.9429558,0
+CIG.US,D,20220209,000000,1.2801,1.31142,1.27383,1.29584,10543559.479024,0
+CIG.US,D,20220210,000000,1.30102,1.32716,1.29584,1.30102,9419353.1291156,0
+CIG.US,D,20220211,000000,1.31148,1.3324,1.29062,1.29584,10653109.320563,0
+CIG.US,D,20220214,000000,1.29584,1.31148,1.26971,1.28533,11488586.527467,0
+CIG.US,D,20220215,000000,1.29584,1.32716,1.29584,1.31676,6919139.1382734,0
+CIG.US,D,20220216,000000,1.34279,1.36635,1.34279,1.34807,6542536.4612544,0
+CIG.US,D,20220217,000000,1.34279,1.34279,1.32195,1.32716,7032388.306058,0
+CIG.US,D,20220218,000000,1.3324,1.35848,1.3324,1.34279,6852135.1824839,0
+CIG.US,D,20220222,000000,1.34279,1.3533,1.3324,1.3324,10769427.330209,0
+CIG.US,D,20220223,000000,1.37422,1.40032,1.36895,1.37939,9639339.4876384,0
+CIG.US,D,20220224,000000,1.33762,1.34279,1.29062,1.32195,12823134.823464,0
+CIG.US,D,20220225,000000,1.32716,1.33762,1.30102,1.33762,10225055.847218,0
+CIG.US,D,20220228,000000,1.30625,1.33762,1.29584,1.31676,8396267.7531336,0
+CIG.US,D,20220301,000000,1.30102,1.34131,1.29584,1.31148,10769205.661347,0
+CIG.US,D,20220302,000000,1.31148,1.36895,1.30625,1.3637,11558664.775991,0
+CIG.US,D,20220303,000000,1.38462,1.42117,1.37939,1.39508,16365579.475483,0
+CIG.US,D,20220304,000000,1.37422,1.37939,1.35067,1.36895,10758078.611282,0
+CIG.US,D,20220307,000000,1.35848,1.3637,1.27493,1.2801,13225025.920275,0
+CIG.US,D,20220308,000000,1.30625,1.32375,1.28539,1.30625,13148346.663768,0
+CIG.US,D,20220309,000000,1.35848,1.38725,1.35589,1.37939,11859694.723852,0
+CIG.US,D,20220310,000000,1.3324,1.35848,1.32452,1.34807,8821087.0414492,0
+CIG.US,D,20220311,000000,1.3533,1.35848,1.32195,1.32716,8223991.0746586,0
+CIG.US,D,20220314,000000,1.34807,1.34807,1.29584,1.31148,8897213.9427608,0
+CIG.US,D,20220315,000000,1.29584,1.3324,1.29062,1.31676,8375619.8437705,0
+CIG.US,D,20220316,000000,1.31676,1.34021,1.28589,1.32195,11774733.773322,0
+CIG.US,D,20220317,000000,1.34807,1.42117,1.33762,1.42117,13255986.882573,0
+CIG.US,D,20220318,000000,1.41077,1.47868,1.40813,1.47345,12329558.215004,0
+CIG.US,D,20220321,000000,1.47868,1.5362,1.47345,1.5362,10454677.533386,0
+CIG.US,D,20220322,000000,1.5362,1.55182,1.52568,1.55182,8017183.1116489,0
+CIG.US,D,20220323,000000,1.5466,1.5832,1.54203,1.56752,10793743.677535,0
+CIG.US,D,20220324,000000,1.5832,1.61979,1.57796,1.61979,10625369.824589,0
+CIG.US,D,20220325,000000,1.63019,1.65112,1.61979,1.64065,8695100.9989165,0
+CIG.US,D,20220328,000000,1.63019,1.64065,1.60615,1.61979,9797832.723626,0
+CIG.US,D,20220329,000000,1.64065,1.65112,1.61715,1.65112,12470196.205892,0
+CIG.US,D,20220330,000000,1.64065,1.67627,1.62497,1.62497,6717522.2239307,0
+CIG.US,D,20220331,000000,1.64588,1.70075,1.64588,1.68248,9803192.7493757,0
+CIG.US,D,20220401,000000,1.73301,1.74357,1.6909,1.72249,19117245.901437,0
+CIG.US,D,20220404,000000,1.73829,1.74886,1.70669,1.74886,8467479.7833764,0
+CIG.US,D,20220405,000000,1.73301,1.74886,1.70142,1.70669,13589605.786994,0
+CIG.US,D,20220406,000000,1.68034,1.70669,1.6593,1.69614,12583558.025065,0
+CIG.US,D,20220407,000000,1.67511,1.70509,1.66454,1.68562,11322398.474852,0
+CIG.US,D,20220408,000000,1.68034,1.70669,1.6593,1.6909,10366709.517562,0
+CIG.US,D,20220411,000000,1.71198,1.73301,1.70669,1.72778,15177921.322443,0
+CIG.US,D,20220412,000000,1.73829,1.76465,1.69614,1.70142,18631127.90508,0
+CIG.US,D,20220413,000000,1.71198,1.75938,1.70669,1.74357,10350627.623354,0
+CIG.US,D,20220414,000000,1.72249,1.76465,1.71456,1.75409,17469415.910585,0
+CIG.US,D,20220418,000000,1.76988,1.78574,1.75409,1.76988,8384286.7328643,0
+CIG.US,D,20220419,000000,1.75938,1.76465,1.66982,1.68562,13150132.733365,0
+CIG.US,D,20220420,000000,1.6593,1.71722,1.65402,1.71722,13664584.370924,0
+CIG.US,D,20220421,000000,1.71722,1.71985,1.63824,1.63824,10248992.450347,0
+CIG.US,D,20220422,000000,1.64875,1.6593,1.59607,1.61715,27098338.778689,0
+CIG.US,D,20220425,000000,1.62766,1.64742,1.58028,1.63824,15629738.787917,0
+CIG.US,D,20220426,000000,1.62766,1.63559,1.60135,1.60135,13722361.814592,0
+CIG.US,D,20220427,000000,1.62244,1.64875,1.60135,1.63295,13522494.630689,0
+CIG.US,D,20220428,000000,1.63824,1.64875,1.60922,1.64346,9672782.4144019,0
+CIG.US,D,20220429,000000,1.67511,1.69084,1.59607,1.59607,15702851.356104,0
+CIG.US,D,20220502,000000,1.51351,1.54098,1.43922,1.45848,17456479.17047,0
+CIG.US,D,20220503,000000,1.4805,1.4805,1.42546,1.44196,9594934.8539768,0
+CIG.US,D,20220504,000000,1.43647,1.4805,1.41445,1.475,13069601.526149,0
+CIG.US,D,20220505,000000,1.46949,1.475,1.40069,1.43096,12988174.558698,0
+CIG.US,D,20220506,000000,1.41996,1.43096,1.37318,1.39244,9654044.1277718,0
+CIG.US,D,20220509,000000,1.38693,1.39519,1.35942,1.35942,8627917.1642968,0
+CIG.US,D,20220510,000000,1.37592,1.39795,1.35391,1.37592,8445936.1137776,0
+CIG.US,D,20220511,000000,1.37042,1.43096,1.35942,1.39795,11195471.248136,0
+CIG.US,D,20220512,000000,1.38143,1.40069,1.37042,1.39244,11961745.980215,0
+CIG.US,D,20220513,000000,1.40345,1.46949,1.39244,1.45848,10009375.678874,0
+CIG.US,D,20220516,000000,1.46398,1.50802,1.45573,1.49702,9173733.128803,0
+CIG.US,D,20220517,000000,1.53552,1.59607,1.53113,1.59607,9096768.6099083,0
+CIG.US,D,20220518,000000,1.57406,1.6105,1.56855,1.57956,13499382.926439,0
+CIG.US,D,20220519,000000,1.60268,1.65276,1.59911,1.63131,10526156.935969,0
+CIG.US,D,20220520,000000,1.63845,1.68853,1.63131,1.68853,6487934.5008988,0
+CIG.US,D,20220523,000000,1.71,1.76008,1.70285,1.74578,6370097.7939958,0
+CIG.US,D,20220524,000000,1.76008,1.77812,1.72789,1.77439,9903601.4758132,0
+CIG.US,D,20220525,000000,1.76725,1.81018,1.76725,1.81018,8784323.2747427,0
+CIG.US,D,20220526,000000,1.77439,1.81374,1.77439,1.79586,12167039.019649,0
+CIG.US,D,20220527,000000,1.76725,1.79229,1.76008,1.76008,8165282.9292573,0
+CIG.US,D,20220531,000000,1.75293,1.78154,1.74935,1.76725,7099352.0092421,0
+CIG.US,D,20220601,000000,1.74578,1.76008,1.70642,1.73862,5886995.2488912,0
+CIG.US,D,20220602,000000,1.74578,1.77439,1.72432,1.76008,4832950.0287398,0
+CIG.US,D,20220603,000000,1.74578,1.76008,1.73145,1.74578,3567208.2505158,0
+CIG.US,D,20220606,000000,1.74578,1.75293,1.70285,1.71716,4990371.2595772,0
+CIG.US,D,20220607,000000,1.65992,1.67781,1.6456,1.65992,6783357.8758023,0
+CIG.US,D,20220608,000000,1.65992,1.67423,1.63487,1.65276,6956492.9969934,0
+CIG.US,D,20220609,000000,1.6456,1.66708,1.63131,1.63131,8411114.5352799,0
+CIG.US,D,20220610,000000,1.58837,1.60268,1.57406,1.58122,4325820.3121446,0
+CIG.US,D,20220613,000000,1.54544,1.55259,1.48821,1.50251,10718129.71741,0
+CIG.US,D,20220614,000000,1.53829,1.55259,1.50251,1.51682,7950169.0927081,0
+CIG.US,D,20220615,000000,1.53829,1.58837,1.51682,1.58122,11162972.720173,0
+CIG.US,D,20220616,000000,1.52398,1.55975,1.52398,1.53829,7414448.8450205,0
+CIG.US,D,20220617,000000,1.51682,1.52398,1.48105,1.50251,11390388.759239,0
+CIG.US,D,20220621,000000,1.51682,1.53829,1.50251,1.50966,7719328.7868664,0
+CIG.US,D,20220622,000000,1.50966,1.53113,1.49535,1.50966,5559811.4502224,0
+CIG.US,D,20220623,000000,1.49535,1.50966,1.46674,1.48821,5892594.2744856,0
+CIG.US,D,20220624,000000,1.48105,1.50966,1.45958,1.47389,5208575.3221845,0
+CIG.US,D,20220627,000000,1.48115,1.52471,1.45938,1.51746,8903966.9254291,0
+CIG.US,D,20220628,000000,1.53198,1.54649,1.47752,1.48841,6140678.6234614,0
+CIG.US,D,20220629,000000,1.51746,1.51746,1.45938,1.48841,7459799.9849981,0
+CIG.US,D,20220630,000000,1.45211,1.49568,1.43635,1.46663,7631760.7258472,0
+CIG.US,D,20220701,000000,1.45211,1.48115,1.43759,1.47389,8849406.3398765,0
+CIG.US,D,20220705,000000,1.43033,1.43759,1.37225,1.39403,12031840.425585,0
+CIG.US,D,20220706,000000,1.37951,1.39403,1.35918,1.38676,5854120.5442895,0
+CIG.US,D,20220707,000000,1.41581,1.43033,1.40855,1.42307,8349239.1746613,0
+CIG.US,D,20220708,000000,1.43759,1.45938,1.42307,1.44485,6181362.8547088,0
+CIG.US,D,20220711,000000,1.41581,1.45574,1.41581,1.42307,5314931.5557321,0
+CIG.US,D,20220712,000000,1.41581,1.43033,1.39039,1.40128,6012897.7155695,0
+CIG.US,D,20220713,000000,1.40128,1.45211,1.40128,1.43033,7005846.9331678,0
+CIG.US,D,20220714,000000,1.41581,1.44485,1.40128,1.42307,5079145.0943022,0
+CIG.US,D,20220715,000000,1.41581,1.43658,1.39039,1.42307,10821347.159735,0
+CIG.US,D,20220718,000000,1.43033,1.46663,1.40855,1.41581,7797417.5387902,0
+CIG.US,D,20220719,000000,1.44485,1.44485,1.41581,1.43033,5394231.3051585,0
+CIG.US,D,20220720,000000,1.44485,1.44485,1.40855,1.40855,5431561.797177,0
+CIG.US,D,20220721,000000,1.40128,1.41581,1.39403,1.41581,4933019.8526149,0
+CIG.US,D,20220722,000000,1.43033,1.45938,1.42307,1.42307,5255602.73806,0
+CIG.US,D,20220725,000000,1.44485,1.48841,1.44485,1.48841,4561115.6522648,0
+CIG.US,D,20220726,000000,1.49568,1.51746,1.47027,1.48115,3617296.3040876,0
+CIG.US,D,20220727,000000,1.49204,1.59732,1.48115,1.59732,7384612.8702075,0
+CIG.US,D,20220728,000000,1.59732,1.6191,1.56828,1.61185,5548664.4544556,0
+CIG.US,D,20220729,000000,1.61185,1.6191,1.59368,1.61185,3034946.6887452,0
+CIG.US,D,20220801,000000,1.61185,1.63363,1.5828,1.5828,3178343.4879632,0
+CIG.US,D,20220802,000000,1.59732,1.61185,1.57191,1.5828,4456808.1643652,0
+CIG.US,D,20220803,000000,1.5828,1.60458,1.56102,1.59732,3936066.8075262,0
+CIG.US,D,20220804,000000,1.6191,1.66266,1.60821,1.64815,2580204.4407842,0
+CIG.US,D,20220805,000000,1.64815,1.68445,1.64088,1.67718,2980307.5967713,0
+CIG.US,D,20220808,000000,1.69896,1.74979,1.69534,1.73527,7518641.2364742,0
+CIG.US,D,20220809,000000,1.75705,1.76308,1.73527,1.74979,2930651.5965964,0
+CIG.US,D,20220810,000000,1.81514,1.82697,1.76598,1.77883,6146603.792317,0
+CIG.US,D,20220811,000000,1.80062,1.80062,1.74253,1.75705,6260190.1883013,0
+CIG.US,D,20220812,000000,1.77883,1.81514,1.77158,1.80062,4593198.6098016,0
+CIG.US,D,20220815,000000,1.77158,1.80062,1.74979,1.79335,4955104.9485237,0
+CIG.US,D,20220816,000000,1.77158,1.79335,1.76432,1.7861,3266442.8431122,0
+CIG.US,D,20220817,000000,1.75705,1.88048,1.75705,1.86597,8505092.3260714,0
+CIG.US,D,20220818,000000,1.88048,1.88775,1.81514,1.82966,6373950.1247961,0
+CIG.US,D,20220819,000000,1.81514,1.82966,1.79335,1.82239,5553260.5233703,0
+CIG.US,D,20220822,000000,1.80788,1.84418,1.80062,1.82966,4182729.8515814,0
+CIG.US,D,20220823,000000,1.85144,1.88775,1.83328,1.87322,5838212.664168,0
+CIG.US,D,20220824,000000,1.88048,1.90226,1.8587,1.8587,4754727.6377468,0
+CIG.US,D,20220825,000000,1.8587,1.8587,1.80062,1.81514,6294896.9130789,0
+CIG.US,D,20220826,000000,1.80788,1.81878,1.78812,1.79335,2916718.7727602,0
+CIG.US,D,20220829,000000,1.79335,1.82239,1.79335,1.79335,4349259.876299,0
+CIG.US,D,20220830,000000,1.7861,1.78972,1.72075,1.72802,3488307.4991511,0
+CIG.US,D,20220831,000000,1.69172,1.73527,1.69172,1.71349,5265530.3571004,0
+CIG.US,D,20220901,000000,1.74979,1.74979,1.67718,1.69896,7908279.624222,0
+CIG.US,D,20220902,000000,1.72802,1.74979,1.70623,1.72075,6181813.2336525,0
+CIG.US,D,20220906,000000,1.69172,1.69896,1.66266,1.67718,4394175.1904671,0
+CIG.US,D,20220907,000000,1.68445,1.75342,1.67718,1.73527,4371616.3014186,0
+CIG.US,D,20220908,000000,1.71349,1.74253,1.69534,1.72802,7088817.2021201,0
+CIG.US,D,20220909,000000,1.74253,1.77158,1.72802,1.74253,8155340.7096065,0
+CIG.US,D,20220912,000000,1.75705,1.77876,1.74979,1.75705,4732044.7911909,0
+CIG.US,D,20220913,000000,1.70623,1.73527,1.66266,1.66993,6733939.2540697,0
+CIG.US,D,20220914,000000,1.67718,1.68082,1.65541,1.66266,4863806.1123771,0
+CIG.US,D,20220915,000000,1.64815,1.64815,1.59732,1.6191,9655429.0135607,0
+CIG.US,D,20220916,000000,1.61185,1.61795,1.57554,1.59732,7985583.6577786,0
+CIG.US,D,20220919,000000,1.57554,1.69172,1.57554,1.68445,8281961.926151,0
+CIG.US,D,20220920,000000,1.66993,1.68445,1.65178,1.67718,5497253.7668976,0
+CIG.US,D,20220921,000000,1.68445,1.69172,1.63725,1.65541,5401128.8517947,0
+CIG.US,D,20220922,000000,1.66266,1.73527,1.64088,1.72075,8098029.6446944,0
+CIG.US,D,20220923,000000,1.69896,1.69896,1.64088,1.65541,11910895.085576,0
+CIG.US,D,20220926,000000,1.59007,1.60821,1.53198,1.55376,12198758.850493,0
+CIG.US,D,20220927,000000,1.56102,1.56465,1.5102,1.5102,15148731.290583,0
+CIG.US,D,20220928,000000,1.52471,1.5356,1.49568,1.50293,10447831.511789,0
+CIG.US,D,20220929,000000,1.47389,1.47389,1.43033,1.45938,7572218.4258011,0
+CIG.US,D,20220930,000000,1.48524,1.51479,1.47045,1.49262,9559443.9325487,0
+CIG.US,D,20221003,000000,1.61824,1.74386,1.60346,1.72908,12342135.250359,0
+CIG.US,D,20221004,000000,1.74386,1.74386,1.62933,1.65518,15542547.214018,0
+CIG.US,D,20221005,000000,1.62563,1.63302,1.58868,1.59607,6067191.9876953,0
+CIG.US,D,20221006,000000,1.59607,1.61824,1.58128,1.58868,7085275.0049075,0
+CIG.US,D,20221007,000000,1.58868,1.59607,1.52957,1.54435,8610609.0847881,0
+CIG.US,D,20221010,000000,1.54435,1.5739,1.53696,1.54435,9346673.1836704,0
+CIG.US,D,20221011,000000,1.53696,1.55912,1.48524,1.48524,10275675.087201,0
+CIG.US,D,20221012,000000,1.49262,1.5074,1.42612,1.43351,6579298.7722264,0
+CIG.US,D,20221013,000000,1.45567,1.51479,1.45198,1.49262,11692034.209648,0
+CIG.US,D,20221014,000000,1.47785,1.49173,1.41134,1.41873,10994673.786783,0
+CIG.US,D,20221017,000000,1.46307,1.54435,1.44828,1.50002,22458968.145121,0
+CIG.US,D,20221018,000000,1.52957,1.60346,1.51479,1.60346,28672569.349571,0
+CIG.US,D,20221019,000000,1.58128,1.61085,1.55912,1.56652,17870637.135644,0
+CIG.US,D,20221020,000000,1.59607,1.65518,1.5739,1.62563,24168904.915115,0
+CIG.US,D,20221021,000000,1.62563,1.69214,1.60716,1.62563,101081829.97366,0
+CIG.US,D,20221024,000000,1.62563,1.64041,1.59607,1.61085,12612346.428095,0
+CIG.US,D,20221025,000000,1.61085,1.61824,1.56652,1.5739,11696299.882811,0
+CIG.US,D,20221026,000000,1.54804,1.55543,1.47785,1.48524,11630633.958558,0
+CIG.US,D,20221027,000000,1.52218,1.61085,1.51848,1.56652,12252807.831945,0
+CIG.US,D,20221028,000000,1.55543,1.59422,1.53696,1.58128,7552927.8452508,0
+CIG.US,D,20221031,000000,1.52218,1.63302,1.52218,1.61824,14487438.640941,0
+CIG.US,D,20221101,000000,1.64041,1.71799,1.62193,1.68474,16633475.53243,0
+CIG.US,D,20221102,000000,1.68474,1.69582,1.61085,1.61085,6855521.4094141,0
+CIG.US,D,20221103,000000,1.62563,1.72169,1.62193,1.69214,15824173.668764,0
+CIG.US,D,20221104,000000,1.75125,1.76233,1.70691,1.72908,9657680.2743244,0
+CIG.US,D,20221107,000000,1.69952,1.7143,1.63302,1.63302,11483515.600706,0
+CIG.US,D,20221108,000000,1.64041,1.68105,1.62563,1.66257,9053428.4535092,0
+CIG.US,D,20221109,000000,1.6478,1.66257,1.59238,1.59607,9118505.6823864,0
+CIG.US,D,20221110,000000,1.51479,1.52588,1.4409,1.44828,19734752.548037,0
+CIG.US,D,20221111,000000,1.5074,1.52957,1.46307,1.48524,17465685.08951,0
+CIG.US,D,20221114,000000,1.48524,1.51479,1.46307,1.47785,11309960.083828,0
+CIG.US,D,20221115,000000,1.48524,1.51479,1.46307,1.47785,4238896.3206372,0
+CIG.US,D,20221116,000000,1.46307,1.46772,1.41873,1.43351,10805373.713564,0
+CIG.US,D,20221117,000000,1.3744,1.39286,1.34484,1.38178,18250430.912708,0
+CIG.US,D,20221118,000000,1.41134,1.4409,1.40026,1.41873,7982246.4666747,0
+CIG.US,D,20221121,000000,1.52957,1.55543,1.5074,1.53696,14855539.70984,0
+CIG.US,D,20221122,000000,1.52957,1.54435,1.49262,1.51479,10716273.653364,0
+CIG.US,D,20221123,000000,1.50002,1.51479,1.47785,1.50002,7445729.8005278,0
+CIG.US,D,20221125,000000,1.53696,1.54435,1.49602,1.51479,5112905.9560822,0
+CIG.US,D,20221128,000000,1.5074,1.53696,1.5074,1.52218,6992165.0495353,0
+CIG.US,D,20221129,000000,1.53696,1.58868,1.53696,1.58128,6464826.6179683,0
+CIG.US,D,20221130,000000,1.5739,1.62563,1.56652,1.61824,10150351.9915,0
+CIG.US,D,20221201,000000,1.63302,1.6478,1.58128,1.59607,7964546.3590264,0
+CIG.US,D,20221202,000000,1.61085,1.6478,1.58128,1.59607,5318470.2615605,0
+CIG.US,D,20221205,000000,1.55912,1.56836,1.5074,1.51479,5629877.9357349,0
+CIG.US,D,20221206,000000,1.53696,1.57021,1.51479,1.54435,7293371.3771654,0
+CIG.US,D,20221207,000000,1.5739,1.60346,1.56282,1.5739,10675741.638373,0
+CIG.US,D,20221208,000000,1.58868,1.58868,1.51812,1.52218,9032963.5075762,0
+CIG.US,D,20221209,000000,1.52957,1.55912,1.52957,1.54435,6322702.0208951,0
+CIG.US,D,20221212,000000,1.49262,1.49262,1.42612,1.44828,7973403.8561254,0
+CIG.US,D,20221213,000000,1.47045,1.48524,1.41873,1.43351,11960675.533047,0
+CIG.US,D,20221214,000000,1.41134,1.46676,1.39656,1.45567,8378466.8747218,0
+CIG.US,D,20221215,000000,1.42612,1.48524,1.42612,1.44828,7487910.1625725,0
+CIG.US,D,20221216,000000,1.50002,1.5074,1.47785,1.5074,12450118.22225,0
+CIG.US,D,20221219,000000,1.47045,1.48524,1.44828,1.45567,5888478.9579911,0
+CIG.US,D,20221220,000000,1.52957,1.55912,1.52588,1.54435,7002041.5986306,0
+CIG.US,D,20221221,000000,1.52957,1.54435,1.50371,1.53696,6041687.2680118,0
+CIG.US,D,20221222,000000,1.54435,1.58868,1.52218,1.55174,6299997.3258866,0
+CIG.US,D,20221223,000000,1.55912,1.61085,1.55912,1.5739,6978477.5437049,0
+CIG.US,D,20221227,000000,1.52218,1.52957,1.49262,1.49262,4112998.0627875,0
+CIG.US,D,20221228,000000,1.52218,1.5739,1.51479,1.55912,6654279.616653,0
+CIG.US,D,20221229,000000,1.56652,1.58868,1.53696,1.53696,10830358.757329,0
+CIG.US,D,20221230,000000,1.5074,1.52218,1.48524,1.50002,3432874.9112063,0
+CIG.US,D,20230103,000000,1.48524,1.5074,1.41134,1.41873,9439910.3513768,0
+CIG.US,D,20230104,000000,1.39656,1.45567,1.39656,1.43351,3945347.0928675,0
+CIG.US,D,20230105,000000,1.4409,1.49262,1.43351,1.47785,6260497.8961189,0
+CIG.US,D,20230106,000000,1.5074,1.51479,1.47785,1.5074,6298815.8751658,0
+CIG.US,D,20230109,000000,1.49262,1.54435,1.47045,1.52218,7681038.7857219,0
+CIG.US,D,20230110,000000,1.54435,1.58128,1.51479,1.5739,7885548.8528137,0
+CIG.US,D,20230111,000000,1.58868,1.6478,1.58136,1.6478,7204269.963643,0
+CIG.US,D,20230112,000000,1.66627,1.67365,1.61824,1.64041,9164578.2005285,0
+CIG.US,D,20230113,000000,1.61824,1.6441,1.61824,1.63302,5900547.8898673,0
+CIG.US,D,20230117,000000,1.61824,1.66257,1.61085,1.65518,5010933.0903201,0
+CIG.US,D,20230118,000000,1.69952,1.69952,1.62748,1.64041,6289703.9533984,0
+CIG.US,D,20230119,000000,1.63302,1.6478,1.59607,1.61824,7799538.4283477,0
+CIG.US,D,20230120,000000,1.56652,1.60338,1.55912,1.58868,11945631.997867,0
+CIG.US,D,20230123,000000,1.59607,1.62193,1.56652,1.5739,5952667.0538517,0
+CIG.US,D,20230124,000000,1.58868,1.61824,1.56652,1.61085,4823163.6250794,0
+CIG.US,D,20230125,000000,1.63302,1.69656,1.62193,1.67735,12598074.286856,0
+CIG.US,D,20230126,000000,1.67735,1.67735,1.62563,1.63302,8208051.0665172,0
+CIG.US,D,20230127,000000,1.63302,1.63302,1.58128,1.59607,7214096.4397983,0
+CIG.US,D,20230130,000000,1.59607,1.60346,1.56652,1.5739,6002603.3083143,0
+CIG.US,D,20230131,000000,1.61085,1.65518,1.59674,1.65518,7942434.4193623,0
+CIG.US,D,20230201,000000,1.6478,1.65518,1.59607,1.62563,8944496.8024021,0
+CIG.US,D,20230202,000000,1.68474,1.68474,1.63302,1.64041,7034815.0145584,0
+CIG.US,D,20230203,000000,1.61824,1.62563,1.56652,1.58128,5830949.2098353,0
+CIG.US,D,20230206,000000,1.58128,1.59607,1.55912,1.58868,5811704.9609814,0
+CIG.US,D,20230207,000000,1.58868,1.59976,1.52218,1.53696,8596110.9386579,0
+CIG.US,D,20230208,000000,1.54435,1.55912,1.52218,1.55174,7648333.0359293,0
+CIG.US,D,20230209,000000,1.53696,1.53807,1.47785,1.49262,6175158.7197143,0
+CIG.US,D,20230210,000000,1.51479,1.52218,1.50002,1.5074,6300694.2870793,0
+CIG.US,D,20230213,000000,1.52218,1.55912,1.52218,1.52957,3502818.6885278,0
+CIG.US,D,20230214,000000,1.53696,1.55912,1.50002,1.51479,6157193.3608159,0
+CIG.US,D,20230215,000000,1.52218,1.56652,1.50002,1.51479,9491248.6481609,0
+CIG.US,D,20230216,000000,1.49262,1.52218,1.46307,1.52218,9488159.0124272,0
+CIG.US,D,20230217,000000,1.51479,1.54435,1.5074,1.53696,3887041.8908021,0
+CIG.US,D,20230221,000000,1.52218,1.52218,1.47045,1.47045,4818927.7250152,0
+CIG.US,D,20230222,000000,1.48524,1.52358,1.47045,1.48524,5529733.4089462,0
+CIG.US,D,20230223,000000,1.51479,1.52129,1.47785,1.5074,5098244.0579048,0
+CIG.US,D,20230224,000000,1.50002,1.50002,1.45567,1.46307,4220485.7185692,0
+CIG.US,D,20230227,000000,1.47045,1.49196,1.45567,1.47045,3261952.9603102,0
+CIG.US,D,20230228,000000,1.47045,1.47415,1.4409,1.4409,6194668.2198181,0
+CIG.US,D,20230301,000000,1.43351,1.46307,1.42612,1.45567,5993135.4626756,0
+CIG.US,D,20230302,000000,1.45567,1.46307,1.42612,1.42612,3401985.3204827,0
+CIG.US,D,20230303,000000,1.4409,1.45938,1.42612,1.42612,2394451.4537498,0
+CIG.US,D,20230306,000000,1.43351,1.47785,1.41873,1.47045,3549477.1954008,0
+CIG.US,D,20230307,000000,1.47785,1.47785,1.44828,1.46307,2749154.6278773,0
+CIG.US,D,20230308,000000,1.49262,1.52218,1.48892,1.51479,4390579.4359702,0
+CIG.US,D,20230309,000000,1.49262,1.50002,1.45752,1.46307,3536996.8534226,0
+CIG.US,D,20230310,000000,1.45567,1.49262,1.4409,1.44828,4995625.6572128,0
+CIG.US,D,20230313,000000,1.4409,1.47718,1.43721,1.4409,4938729.2640825,0
+CIG.US,D,20230314,000000,1.47045,1.50002,1.46307,1.48524,4819774.9050281,0
+CIG.US,D,20230315,000000,1.45567,1.5074,1.44459,1.5074,5904115.2485156,0
+CIG.US,D,20230316,000000,1.50002,1.51848,1.48892,1.50002,2809607.5530742,0
+CIG.US,D,20230317,000000,1.47785,1.48154,1.44828,1.45567,4759665.723798,0
+CIG.US,D,20230320,000000,1.45567,1.47045,1.4409,1.45567,3687338.8259557,0
+CIG.US,D,20230321,000000,1.45567,1.46203,1.43351,1.44828,3037707.388223,0
+CIG.US,D,20230322,000000,1.44828,1.47045,1.41873,1.42612,5046968.013965,0
+CIG.US,D,20230323,000000,1.47045,1.48154,1.41873,1.43351,7498112.8624396,0
+CIG.US,D,20230324,000000,1.44828,1.47785,1.43351,1.46307,4762877.1585751,0
+CIG.US,D,20230327,000000,1.48524,1.52218,1.48524,1.51479,4880927.4980631,0
+CIG.US,D,20230328,000000,1.55174,1.61085,1.53696,1.5739,11222742.49551,0
+CIG.US,D,20230329,000000,1.57021,1.62563,1.55174,1.61824,8682061.8169248,0
+CIG.US,D,20230330,000000,1.64041,1.66997,1.61824,1.66257,5770140.3607671,0
+CIG.US,D,20230331,000000,1.6478,1.66257,1.62563,1.65518,7778275.0220192,0
+CIG.US,D,20230403,000000,1.62563,1.66997,1.61455,1.66997,6639858.609917,0
+CIG.US,D,20230404,000000,1.67735,1.69214,1.6478,1.68474,5511314.686942,0
+CIG.US,D,20230405,000000,1.68474,1.69952,1.65518,1.67735,6045890.6883311,0
+CIG.US,D,20230406,000000,1.67735,1.69952,1.66627,1.69214,6358230.8018487,0
+CIG.US,D,20230410,000000,1.69214,1.70691,1.67735,1.70691,6933928.8669278,0
+CIG.US,D,20230411,000000,1.76602,1.78818,1.75125,1.75125,7546879.8460857,0
+CIG.US,D,20230412,000000,1.79558,1.84731,1.78818,1.83992,7092348.8226824,0
+CIG.US,D,20230413,000000,1.83992,1.85099,1.81035,1.83992,7871739.5479399,0
+CIG.US,D,20230414,000000,1.77342,1.81775,1.75863,1.81775,6747886.2414577,0
+CIG.US,D,20230417,000000,1.82145,1.83674,1.78818,1.83252,5879433.3490362,0
+CIG.US,D,20230418,000000,1.80297,1.82514,1.79188,1.81035,4810863.2750209,0
+CIG.US,D,20230419,000000,1.7808,1.80297,1.75863,1.77342,5480735.0071177,0
+CIG.US,D,20230420,000000,1.76602,1.81035,1.76602,1.81035,5798639.983595,0
+CIG.US,D,20230421,000000,1.82514,1.82514,1.75125,1.76602,3607760.7443029,0
+CIG.US,D,20230424,000000,1.80297,1.80703,1.77342,1.79558,3925618.3544856,0
+CIG.US,D,20230425,000000,1.78818,1.80297,1.76602,1.80297,5060754.3123528,0
+CIG.US,D,20230426,000000,1.80297,1.80297,1.75863,1.77342,3837300.514809,0
+CIG.US,D,20230427,000000,1.80297,1.83252,1.7808,1.81775,2773496.8433579,0
+CIG.US,D,20230428,000000,1.80408,1.81893,1.78924,1.79665,4066366.8486542,0
+CIG.US,D,20230501,000000,1.79665,1.80408,1.78924,1.78924,888208.14034699,0
+CIG.US,D,20230502,000000,1.80408,1.80408,1.76325,1.79665,3749933.4805118,0
+CIG.US,D,20230503,000000,1.78924,1.80408,1.75954,1.78924,3829738.5290123,0
+CIG.US,D,20230504,000000,1.80408,1.80408,1.75212,1.76696,5035737.7564317,0
+CIG.US,D,20230505,000000,1.76696,1.78924,1.74468,1.75954,7102014.9062079,0
+CIG.US,D,20230508,000000,1.75954,1.75954,1.70876,1.72242,6670307.42946,0
+CIG.US,D,20230509,000000,1.70757,1.76696,1.70608,1.76696,4394673.5227179,0
+CIG.US,D,20230510,000000,1.78182,1.80408,1.75212,1.78924,3938699.5139816,0
+CIG.US,D,20230511,000000,1.78924,1.83378,1.78182,1.82635,4861238.5472749,0
+CIG.US,D,20230512,000000,1.82635,1.83749,1.80408,1.81893,5269160.3508221,0
+CIG.US,D,20230515,000000,1.82635,1.85605,1.81893,1.84863,2871462.3938807,0
+CIG.US,D,20230516,000000,1.87832,1.88946,1.78924,1.78924,5261182.4051645,0
+CIG.US,D,20230517,000000,1.81151,1.81151,1.75954,1.77439,3482030.4824596,0
+CIG.US,D,20230518,000000,1.75954,1.76696,1.73727,1.76696,4663282.3191028,0
+CIG.US,D,20230519,000000,1.75954,1.78924,1.75583,1.78182,7403669.6115518,0
+CIG.US,D,20230522,000000,1.79665,1.80408,1.76696,1.77439,5063465.9329146,0
+CIG.US,D,20230523,000000,1.77439,1.7781,1.74468,1.75954,5428526.6510707,0
+CIG.US,D,20230524,000000,1.78182,1.78924,1.76325,1.76696,4492775.4501333,0
+CIG.US,D,20230525,000000,1.77439,1.77439,1.74468,1.74468,3609242.5502688,0
+CIG.US,D,20230526,000000,1.76696,1.76696,1.70757,1.75954,7355434.2220626,0
+CIG.US,D,20230530,000000,1.72985,1.73727,1.70386,1.72242,3092851.3960871,0
+CIG.US,D,20230531,000000,1.72242,1.72613,1.66302,1.68529,11394999.591281,0
+CIG.US,D,20230601,000000,1.70015,1.72242,1.67788,1.72242,5717406.94537,0
+CIG.US,D,20230602,000000,1.75212,1.77067,1.73727,1.74468,7962066.5420763,0
+CIG.US,D,20230605,000000,1.74468,1.76696,1.74468,1.75954,2842465.396731,0
+CIG.US,D,20230606,000000,1.77439,1.81893,1.75954,1.81893,4404859.1085803,0
+CIG.US,D,20230607,000000,1.81893,1.82643,1.79665,1.79665,3817077.2612119,0
+CIG.US,D,20230608,000000,1.79665,1.80408,1.77439,1.77439,1807929.3680831,0
+CIG.US,D,20230609,000000,1.83378,1.87832,1.82265,1.87832,5861035.5591315,0
+CIG.US,D,20230612,000000,1.87832,1.92368,1.85977,1.92287,4338594.8819093,0
+CIG.US,D,20230613,000000,1.93772,1.94515,1.86348,1.8709,7309364.7175332,0
+CIG.US,D,20230614,000000,1.8709,1.93029,1.85977,1.93029,8221210.3673087,0
+CIG.US,D,20230615,000000,1.93772,1.96,1.90803,1.95257,5794297.2083897,0
+CIG.US,D,20230616,000000,1.91545,1.96,1.8709,1.87832,13233553.064121,0
+CIG.US,D,20230620,000000,1.90803,1.94515,1.9006,1.93029,4016179.7382029,0
+CIG.US,D,20230621,000000,1.93029,1.98226,1.93029,1.98226,4146169.2032679,0
+CIG.US,D,20230622,000000,1.96742,1.96742,1.90884,1.91545,14368064.61843,0
+CIG.US,D,20230623,000000,1.92287,2.00454,1.91545,1.97484,5358860.0454142,0
+CIG.US,D,20230626,000000,1.98226,1.98226,1.93029,1.95257,4515994.0601698,0
+CIG.US,D,20230627,000000,1.96742,1.97113,1.90803,1.93029,4214626.2537664,0
+CIG.US,D,20230628,000000,1.91545,1.91545,1.88946,1.89318,4225370.8211328,0
+CIG.US,D,20230629,000000,1.90803,1.91916,1.89318,1.91545,3015772.5609939,0
+CIG.US,D,20230630,000000,1.91545,1.96742,1.91545,1.95257,5244701.2059298,0
+CIG.US,D,20230703,000000,1.97484,1.98969,1.95257,1.96,2065202.2889565,0
+CIG.US,D,20230705,000000,1.91545,1.91545,1.89318,1.90803,4058502.0462408,0
+CIG.US,D,20230706,000000,1.87832,1.87832,1.82242,1.84121,4031631.8726929,0
+CIG.US,D,20230707,000000,1.86348,1.9006,1.85605,1.89318,7700327.1569447,0
+CIG.US,D,20230710,000000,1.8709,1.88946,1.86348,1.8709,2995261.3071573,0
+CIG.US,D,20230711,000000,1.85605,1.89318,1.82635,1.89318,5956624.0901941,0
+CIG.US,D,20230712,000000,1.9006,1.92658,1.89318,1.89318,4538943.2815296,0
+CIG.US,D,20230713,000000,1.91545,1.94515,1.91174,1.94515,3203281.8962873,0
+CIG.US,D,20230714,000000,1.93772,1.93772,1.9006,1.90803,2964903.8971908,0
+CIG.US,D,20230717,000000,1.91545,1.91545,1.88575,1.9006,5533573.4185689,0
+CIG.US,D,20230718,000000,1.90803,1.90803,1.88204,1.90803,4877253.704099,0
+CIG.US,D,20230719,000000,1.88575,1.90616,1.87832,1.9006,4917868.0879272,0
+CIG.US,D,20230720,000000,1.89318,1.9003,1.8709,1.88575,3351028.1159706,0
+CIG.US,D,20230721,000000,1.90803,1.93029,1.9006,1.92287,7145308.3604249,0
+CIG.US,D,20230724,000000,1.93772,1.98226,1.92658,1.96742,3870336.7495198,0
+CIG.US,D,20230725,000000,1.98226,1.98226,1.95257,1.96,3268847.0593425,0
+CIG.US,D,20230726,000000,1.96,1.98226,1.95257,1.97484,2356838.4294175,0
+CIG.US,D,20230727,000000,1.96742,1.96742,1.91545,1.91545,3871010.2212113,0
+CIG.US,D,20230728,000000,1.94515,1.95257,1.93772,1.93772,1224013.248224,0
+CIG.US,D,20230731,000000,1.96,1.96742,1.94515,1.95257,2686330.4136583,0
+CIG.US,D,20230801,000000,1.93029,1.95257,1.90803,1.92287,4511877.8011913,0
+CIG.US,D,20230802,000000,1.93772,1.93772,1.9006,1.91545,3031223.3485405,0
+CIG.US,D,20230803,000000,1.89318,1.89934,1.84863,1.86348,3014756.9656831,0
+CIG.US,D,20230804,000000,1.8709,1.88575,1.81151,1.81151,4694924.7130567,0
+CIG.US,D,20230807,000000,1.82635,1.82635,1.78182,1.78924,3272109.3562161,0
+CIG.US,D,20230808,000000,1.78182,1.79665,1.77439,1.78924,3381302.0154473,0
+CIG.US,D,20230809,000000,1.79665,1.81151,1.78924,1.80408,2861447.8698279,0
+CIG.US,D,20230810,000000,1.83378,1.8467,1.8078,1.81151,3886369.4166079,0
+CIG.US,D,20230811,000000,1.82635,1.85605,1.81893,1.83378,4416211.1474124,0
+CIG.US,D,20230814,000000,1.82635,1.83749,1.81151,1.81893,3056747.9256487,0
+CIG.US,D,20230815,000000,1.81151,1.81151,1.74468,1.74468,4216097.1159407,0
+CIG.US,D,20230816,000000,1.74468,1.76696,1.73727,1.75954,5208168.0605522,0
+CIG.US,D,20230817,000000,1.76696,1.77439,1.74468,1.75954,25286201.802991,0
+CIG.US,D,20230818,000000,1.73727,1.7781,1.72985,1.75954,33857463.898339,0
+CIG.US,D,20230821,000000,1.74468,1.79665,1.72242,1.78924,25910643.408415,0
+CIG.US,D,20230822,000000,1.81893,1.82265,1.78924,1.80408,8666641.8501862,0
+CIG.US,D,20230823,000000,1.81893,1.84121,1.80408,1.84121,3920756.8811764,0
+CIG.US,D,20230824,000000,1.81893,1.85605,1.81893,1.83378,5856055.9094444,0
+CIG.US,D,20230825,000000,1.84121,1.84863,1.81893,1.84121,6147384.9468141,0
+CIG.US,D,20230828,000000,1.82635,1.84863,1.81522,1.84121,2304783.108494,0
+CIG.US,D,20230829,000000,1.83378,1.8709,1.83378,1.86348,2578794.4947883,0
+CIG.US,D,20230830,000000,1.90803,1.92287,1.87832,1.88575,2814140.5243295,0
+CIG.US,D,20230831,000000,1.85605,1.85605,1.80408,1.81151,4220385.7836722,0
+CIG.US,D,20230901,000000,1.84121,1.86719,1.81893,1.83378,4654469.2685478,0
+CIG.US,D,20230905,000000,1.81151,1.83378,1.78924,1.80408,3405114.6275157,0
+CIG.US,D,20230906,000000,1.80408,1.81151,1.77439,1.78182,1568181.5275661,0
+CIG.US,D,20230907,000000,1.78182,1.78182,1.75954,1.76696,2148009.6742577,0
+CIG.US,D,20230908,000000,1.78182,1.78924,1.76696,1.77439,10270695.173929,0
+CIG.US,D,20230911,000000,1.81151,1.83378,1.80038,1.83378,1994963.2323623,0
+CIG.US,D,20230912,000000,1.81893,1.84863,1.81893,1.84121,1114761.3234839,0
+CIG.US,D,20230913,000000,1.84121,1.89688,1.84121,1.8709,2566196.5333269,0
+CIG.US,D,20230914,000000,1.89318,1.91545,1.87832,1.91545,1751526.1139192,0
+CIG.US,D,20230915,000000,1.93029,1.96,1.91545,1.93772,5172992.6341047,0
+CIG.US,D,20230918,000000,1.91545,1.95257,1.9006,1.93029,2771661.9708593,0
+CIG.US,D,20230919,000000,1.92287,1.96742,1.92287,1.94515,3334347.5691153,0
+CIG.US,D,20230920,000000,1.97484,1.98962,1.96742,1.98226,5201918.243255,0
+CIG.US,D,20230921,000000,1.93029,1.95257,1.9006,1.90803,2804352.2867652,0
+CIG.US,D,20230922,000000,1.92287,1.93772,1.9006,1.90803,3943729.0005738,0
+CIG.US,D,20230925,000000,1.89318,1.93029,1.87832,1.89318,4324446.5886141,0
+CIG.US,D,20230926,000000,1.89318,1.89318,1.84863,1.84863,4639990.9741237,0
+CIG.US,D,20230927,000000,1.85605,1.85605,1.78182,1.80408,3183695.9925548,0
+CIG.US,D,20230928,000000,1.79665,1.83007,1.78552,1.82635,3282280.1257013,0
+CIG.US,D,20230929,000000,1.84798,1.84798,1.81782,1.82536,2687855.4271661,0
+CIG.US,D,20231002,000000,1.8329,1.8329,1.80371,1.81027,2815251.0635919,0
+CIG.US,D,20231003,000000,1.80273,1.81027,1.7273,1.7273,3976828.7582252,0
+CIG.US,D,20231004,000000,1.75747,1.77256,1.73485,1.74993,4926006.5910994,0
+CIG.US,D,20231005,000000,1.75747,1.77995,1.73092,1.74238,2785964.8627776,0
+CIG.US,D,20231006,000000,1.71976,1.74993,1.68958,1.74238,3659267.7043072,0
+CIG.US,D,20231009,000000,1.74238,1.78765,1.74238,1.7801,1780623.5475541,0
+CIG.US,D,20231010,000000,1.80273,1.84045,1.79142,1.8329,1763160.5399885,0
+CIG.US,D,20231011,000000,1.84798,1.86307,1.82536,1.8329,2224979.6652873,0
+CIG.US,D,20231012,000000,1.8329,1.84045,1.78765,1.78765,1264510.2718728,0
+CIG.US,D,20231013,000000,1.81027,1.81027,1.75747,1.76502,2280517.3854463,0
+CIG.US,D,20231016,000000,1.7801,1.80273,1.77256,1.80273,3399832.2684201,0
+CIG.US,D,20231017,000000,1.7801,1.80273,1.76502,1.77256,1862924.5332558,0
+CIG.US,D,20231018,000000,1.75747,1.75747,1.70468,1.71222,4115584.8950937,0
+CIG.US,D,20231019,000000,1.71976,1.75747,1.71976,1.71976,2722651.5170969,0
+CIG.US,D,20231020,000000,1.71976,1.74232,1.70468,1.7273,7417953.3766028,0
+CIG.US,D,20231023,000000,1.7273,1.7801,1.7273,1.76502,2930163.2746277,0
+CIG.US,D,20231024,000000,1.77256,1.78765,1.75747,1.7801,2245303.6787995,0
+CIG.US,D,20231025,000000,1.77256,1.7801,1.75747,1.75747,1364824.4585914,0
+CIG.US,D,20231026,000000,1.7801,1.81027,1.7801,1.80273,2576254.9829766,0
+CIG.US,D,20231027,000000,1.8329,1.84045,1.75747,1.77256,2446435.8438306,0
+CIG.US,D,20231030,000000,1.78765,1.79292,1.72353,1.73485,3402421.4920593,0
+CIG.US,D,20231031,000000,1.7273,1.74238,1.71222,1.71222,2666754.5139854,0
+CIG.US,D,20231101,000000,1.7801,1.84045,1.77256,1.8329,10851090.246682,0
+CIG.US,D,20231102,000000,1.84798,1.87815,1.82536,1.87062,1456877.7889373,0
+CIG.US,D,20231103,000000,1.87815,1.91587,1.87815,1.90078,2455447.0845248,0
+CIG.US,D,20231106,000000,1.90833,1.93095,1.89325,1.92342,2265936.5961047,0
+CIG.US,D,20231107,000000,1.93095,1.95358,1.93095,1.93095,1342753.0837088,0
+CIG.US,D,20231108,000000,1.94605,1.96113,1.90833,1.91587,1976682.0009276,0
+CIG.US,D,20231109,000000,1.92342,1.95358,1.90078,1.90833,3673075.5712824,0
+CIG.US,D,20231110,000000,1.93095,1.95358,1.91587,1.94605,3551676.3805914,0
+CIG.US,D,20231113,000000,1.91587,1.9385,1.90455,1.9385,8119691.3165943,0
+CIG.US,D,20231114,000000,1.96113,2.02147,1.96113,2.01393,4574287.1413471,0
+CIG.US,D,20231115,000000,1.99885,2.03655,1.99885,2.00638,1260757.0244982,0
+CIG.US,D,20231116,000000,2.06673,2.07427,2.02902,2.05164,4191744.9264191,0
+CIG.US,D,20231117,000000,2.02147,2.07427,2.02147,2.0441,3693217.9546672,0
+CIG.US,D,20231120,000000,1.96867,2.01393,1.9612,2.01393,6136343.3574189,0
+CIG.US,D,20231121,000000,1.98375,1.9913,1.92342,1.93095,3935910.274661,0
+CIG.US,D,20231122,000000,1.93095,1.9385,1.62925,1.71976,21806833.916628,0
+CIG.US,D,20231124,000000,1.65188,1.65942,1.59908,1.60662,7003759.7919038,0
+CIG.US,D,20231127,000000,1.63678,1.65188,1.59153,1.59908,12108298.191978,0
+CIG.US,D,20231128,000000,1.6217,1.64433,1.6217,1.6217,5616230.2416354,0
+CIG.US,D,20231129,000000,1.65942,1.66696,1.63678,1.63678,3486130.4426892,0
+CIG.US,D,20231130,000000,1.63678,1.70958,1.61416,1.66696,9243707.3705997,0
+CIG.US,D,20231201,000000,1.65942,1.68205,1.64433,1.6745,3473505.1601924,0
+CIG.US,D,20231204,000000,1.65942,1.68205,1.65188,1.65188,2606747.6320816,0
+CIG.US,D,20231205,000000,1.65188,1.68205,1.64433,1.6745,3516792.7900153,0
+CIG.US,D,20231206,000000,1.71222,1.71598,1.68205,1.68958,5095777.7294097,0
+CIG.US,D,20231207,000000,1.6745,1.6745,1.63678,1.66696,4457373.0216092,0
+CIG.US,D,20231208,000000,1.65942,1.68205,1.63678,1.65188,4867541.5766264,0
+CIG.US,D,20231211,000000,1.63678,1.64433,1.6217,1.62925,4476015.9621185,0
+CIG.US,D,20231212,000000,1.63678,1.65188,1.62925,1.64433,2118067.1344559,0
+CIG.US,D,20231213,000000,1.65188,1.71976,1.65188,1.71222,3321637.1842088,0
+CIG.US,D,20231214,000000,1.73485,1.73485,1.71222,1.71976,2872611.7138604,0
+CIG.US,D,20231215,000000,1.73485,1.73485,1.69713,1.69713,4969901.4223697,0
+CIG.US,D,20231218,000000,1.7273,1.75687,1.71976,1.7273,8804281.78165,0
+CIG.US,D,20231219,000000,1.76502,1.77633,1.74238,1.75747,8307675.8467917,0
+CIG.US,D,20231220,000000,1.76502,1.78002,1.73485,1.74238,3855377.8626075,0
+CIG.US,D,20231221,000000,1.76502,1.77256,1.73485,1.74993,2935262.175865,0
+CIG.US,D,20231222,000000,1.6745,1.69713,1.65942,1.69713,2901127.643843,0
+CIG.US,D,20231226,000000,1.70468,1.74238,1.70468,1.73485,1006753.2574538,0
+CIG.US,D,20231227,000000,1.7273,1.74993,1.71976,1.71976,4106557.7451913,0
+CIG.US,D,20231228,000000,1.74993,1.75747,1.73107,1.74238,2743960.5757519,0
+CIG.US,D,20231229,000000,1.74238,1.75747,1.7009,1.74993,3733225.6360603,0
+CIG.US,D,20240102,000000,1.71976,1.74993,1.71222,1.71976,1907874.6753386,0
+CIG.US,D,20240103,000000,1.7273,1.74993,1.71976,1.74238,1839474.3603267,0
+CIG.US,D,20240104,000000,1.73485,1.74616,1.7273,1.7273,1418280.7240071,0
+CIG.US,D,20240105,000000,1.74238,1.77256,1.73485,1.74993,2534981.193762,0
+CIG.US,D,20240108,000000,1.77256,1.79518,1.77256,1.78765,2155017.5963344,0
+CIG.US,D,20240109,000000,1.78765,1.81782,1.78765,1.81027,4652685.0679633,0
+CIG.US,D,20240110,000000,1.8329,1.83667,1.81027,1.82536,1600604.2276099,0
+CIG.US,D,20240111,000000,1.84798,1.86307,1.82536,1.8329,3349294.016947,0
+CIG.US,D,20240112,000000,1.8857,1.8857,1.84045,1.85553,1573253.6471301,0
+CIG.US,D,20240116,000000,1.81782,1.82913,1.7801,1.7801,5439756.0235914,0
+CIG.US,D,20240117,000000,1.79518,1.8102,1.7801,1.78765,3073488.0057925,0
+CIG.US,D,20240118,000000,1.7801,1.7801,1.74238,1.74993,2378506.1762288,0
+CIG.US,D,20240119,000000,1.74238,1.74993,1.73107,1.73485,1418014.2447693,0
+CIG.US,D,20240122,000000,1.73485,1.74797,1.68958,1.68958,3759166.9258445,0
+CIG.US,D,20240123,000000,1.7273,1.73485,1.70769,1.73485,3241067.6506693,0
+CIG.US,D,20240124,000000,1.76502,1.76878,1.73485,1.73485,4039977.7087542,0
+CIG.US,D,20240125,000000,1.74238,1.76502,1.74238,1.75747,3473408.3791757,0
+CIG.US,D,20240126,000000,1.76502,1.7801,1.75747,1.76502,3973103.351965,0
+CIG.US,D,20240129,000000,1.75747,1.76502,1.74993,1.75747,3306374.9504481,0
+CIG.US,D,20240130,000000,1.74993,1.762,1.71976,1.71976,2892773.9837556,0
+CIG.US,D,20240131,000000,1.74238,1.76502,1.71976,1.71976,3993754.8300132,0
+CIG.US,D,20240201,000000,1.74993,1.77256,1.73485,1.76502,4383088.9510875,0
+CIG.US,D,20240202,000000,1.71976,1.7273,1.68958,1.70468,3341897.560888,0
+CIG.US,D,20240205,000000,1.69713,1.71222,1.65188,1.69713,2830350.2279683,0
+CIG.US,D,20240206,000000,1.71976,1.7273,1.71222,1.71222,1855574.4790541,0
+CIG.US,D,20240207,000000,1.7273,1.73107,1.68958,1.69713,3790107.6843146,0
+CIG.US,D,20240208,000000,1.6745,1.68793,1.66318,1.66696,1908890.2131305,0
+CIG.US,D,20240209,000000,1.6745,1.71222,1.67315,1.69713,1298095.9362109,0
+CIG.US,D,20240212,000000,1.68205,1.71222,1.67828,1.69713,1167913.5368103,0
+CIG.US,D,20240213,000000,1.68958,1.68958,1.65188,1.65942,2063379.2311698,0
+CIG.US,D,20240214,000000,1.6745,1.69713,1.6745,1.68205,2401697.8245242,0
+CIG.US,D,20240215,000000,1.69713,1.71976,1.69336,1.70468,2446303.2670953,0
+CIG.US,D,20240216,000000,1.72353,1.74993,1.71222,1.74993,1963457.4715875,0
+CIG.US,D,20240220,000000,1.79518,1.82536,1.76878,1.80273,6074361.0821599,0
+CIG.US,D,20240221,000000,1.80273,1.81782,1.76502,1.76502,4361398.071435,0
+CIG.US,D,20240222,000000,1.79518,1.79518,1.74238,1.74993,12669433.201179,0
+CIG.US,D,20240223,000000,1.74238,1.74238,1.71222,1.71222,3660516.5771532,0
+CIG.US,D,20240226,000000,1.71976,1.74238,1.71976,1.74238,2889222.2530185,0
+CIG.US,D,20240227,000000,1.76502,1.77633,1.75295,1.76502,2808687.1894303,0
+CIG.US,D,20240228,000000,1.76502,1.77852,1.75747,1.77256,1757161.4427189,0
+CIG.US,D,20240229,000000,1.77256,1.79518,1.77256,1.78765,3013119.1894014,0
+CIG.US,D,20240301,000000,1.82536,1.84798,1.80273,1.81782,3759630.9444178,0
+CIG.US,D,20240304,000000,1.78765,1.8065,1.7801,1.7801,2812549.1497278,0
+CIG.US,D,20240305,000000,1.7801,1.81405,1.7801,1.78765,3237401.90394,0
+CIG.US,D,20240306,000000,1.81027,1.82528,1.79518,1.80273,3088534.1394748,0
+CIG.US,D,20240307,000000,1.77256,1.78387,1.74238,1.7801,5627720.6672786,0
+CIG.US,D,20240308,000000,1.74993,1.79518,1.74993,1.78765,1393955.5446255,0
+CIG.US,D,20240311,000000,1.7801,1.79142,1.75747,1.76502,2146022.2648484,0
+CIG.US,D,20240312,000000,1.77256,1.80273,1.7537,1.78765,2064683.7862446,0
+CIG.US,D,20240313,000000,1.77256,1.79518,1.7273,1.73485,3627744.9339694,0
+CIG.US,D,20240314,000000,1.71976,1.71976,1.65942,1.66696,8064657.3880292,0
+CIG.US,D,20240315,000000,1.68205,1.70468,1.65942,1.69713,4533641.7658575,0
+CIG.US,D,20240318,000000,1.70468,1.71976,1.69713,1.70468,2887330.3830067,0
+CIG.US,D,20240319,000000,1.69713,1.7273,1.68966,1.71222,2916486.6586204,0
+CIG.US,D,20240320,000000,1.71976,1.7801,1.71976,1.77256,4462286.3154172,0
+CIG.US,D,20240321,000000,1.78765,1.80273,1.77256,1.7801,3631606.894267,0
+CIG.US,D,20240322,000000,1.81027,1.8329,1.7801,1.82536,4629722.7774199,0
+CIG.US,D,20240325,000000,1.84045,1.87062,1.8329,1.85553,2386150.5507827,0
+CIG.US,D,20240326,000000,1.86307,1.90078,1.84798,1.86307,5593908.2967232,0
+CIG.US,D,20240327,000000,1.85553,1.90078,1.8329,1.89325,5391864.0037537,0
+CIG.US,D,20240328,000000,1.87815,1.90833,1.85553,1.86307,2666631.2176217,0
+CIG.US,D,20240401,000000,1.87815,1.89325,1.84798,1.87062,3510617.3656878,0
+CIG.US,D,20240402,000000,1.87062,1.87815,1.84798,1.85553,3530860.5073915,0
+CIG.US,D,20240403,000000,1.84798,1.87815,1.8329,1.87815,2948660.3807282,0
+CIG.US,D,20240404,000000,1.89325,1.94227,1.89325,1.90078,3414675.5596974,0
+CIG.US,D,20240405,000000,1.89325,1.90833,1.87815,1.90078,2254595.9821724,0
+CIG.US,D,20240408,000000,1.90078,1.9385,1.8857,1.92342,2247796.121422,0
+CIG.US,D,20240409,000000,1.93095,1.96867,1.92342,1.96113,4790395.1743908,0
+CIG.US,D,20240410,000000,1.94605,1.9649,1.90833,1.91587,5591422.4829375,0
+CIG.US,D,20240411,000000,1.92342,1.93473,1.90833,1.91587,3298493.2635381,0
+CIG.US,D,20240412,000000,1.90078,1.90833,1.85553,1.86307,2269064.081289,0
+CIG.US,D,20240415,000000,1.82536,1.85553,1.80273,1.85553,5235794.6710303,0
+CIG.US,D,20240416,000000,1.82536,1.82536,1.79518,1.81027,2839859.957187,0
+CIG.US,D,20240417,000000,1.81027,1.84422,1.79518,1.82536,4946790.6458828,0
+CIG.US,D,20240418,000000,1.8329,1.85176,1.80273,1.84045,2653290.0207546,0
+CIG.US,D,20240419,000000,1.85553,1.87815,1.85176,1.87062,1725482.2318335,0
+CIG.US,D,20240422,000000,1.87062,1.87815,1.83667,1.86307,2229654.3209719,0
+CIG.US,D,20240423,000000,1.84798,1.87062,1.83298,1.86307,2110622.9507722,0
+CIG.US,D,20240424,000000,1.85553,1.85553,1.8329,1.85553,2470847.1980901,0
+CIG.US,D,20240425,000000,1.84045,1.84798,1.81027,1.81782,1939480.9690196,0
+CIG.US,D,20240426,000000,1.84798,1.85553,1.81782,1.8329,1957061.9698796,0
+CIG.US,D,20240429,000000,1.84798,1.86307,1.8329,1.85553,2691485.3781769,0
+CIG.US,D,20240430,000000,1.84045,1.85583,1.81027,1.81027,1910127.1540703,0
+CIG.US,D,20240501,000000,1.82536,1.86307,1.81405,1.8329,1422865.2275117,0
+CIG.US,D,20240502,000000,1.90769,2.01923,1.90769,1.99231,3393388.7,0
+CIG.US,D,20240503,000000,2.03077,2.06154,2.02308,2.03077,2329113.8,0
+CIG.US,D,20240506,000000,2.03846,2.05769,2.01538,2.02308,2901412.8,0
+CIG.US,D,20240507,000000,2.03077,2.03077,1.94615,2,2479886.5,0
+CIG.US,D,20240508,000000,1.98462,2.00769,1.96923,1.98462,1231284.6,0
+CIG.US,D,20240509,000000,1.96923,1.97308,1.92692,1.96923,1091481.3,0
+CIG.US,D,20240510,000000,1.98462,1.98462,1.86154,1.9,3130236.2,0
+CIG.US,D,20240513,000000,1.93077,1.97308,1.93077,1.93846,1294248.8,0
+CIG.US,D,20240514,000000,1.96154,1.99231,1.94615,1.96154,2783900.6,0
+CIG.US,D,20240515,000000,1.97692,2.00769,1.95,2,2117466,0
+CIG.US,D,20240516,000000,2.01538,2.03077,1.96154,1.97692,3081165.1,0
+CIG.US,D,20240517,000000,1.98462,2.00769,1.96346,2.00769,780947.7,0
+CIG.US,D,20240520,000000,2,2.00769,1.98077,1.99231,1336388.3,0
+CIG.US,D,20240521,000000,2.01538,2.07692,2.01538,2.04615,2563973.1,0
+CIG.US,D,20240522,000000,2.03077,2.03077,1.96923,1.96923,1780117.3,0
+CIG.US,D,20240523,000000,1.96923,1.98462,1.95385,1.96923,1853941.7,0
+CIG.US,D,20240524,000000,2,2.02,1.95,1.97,1619931,0
+CIG.US,D,20240528,000000,2.01,2.01,1.92,1.93,925751,0
+CIG.US,D,20240529,000000,1.93,1.94,1.88,1.89,1393456,0
+CIG.US,D,20240530,000000,1.9,1.93,1.89,1.9,550333,0
+CIG.US,D,20240531,000000,1.9,1.9,1.85,1.86,1962448,0
+CIG.US,D,20240603,000000,1.87,1.92,1.86,1.92,2845282,0
+CIG.US,D,20240604,000000,1.91,1.92,1.88,1.9,3188956,0
+CIG.US,D,20240605,000000,1.91,1.93,1.885,1.9,2574469,0
+CIG.US,D,20240606,000000,1.92,1.97,1.92,1.94,1323791,0
+CIG.US,D,20240607,000000,1.93,1.94,1.87,1.88,2596195,0
+CIG.US,D,20240610,000000,1.84,1.87,1.83,1.86,1695220,0
+CIG.US,D,20240611,000000,1.87,1.9,1.86,1.88,2003557,0
+CIG.US,D,20240612,000000,1.87,1.87,1.8,1.82,3108081,0
+CIG.US,D,20240613,000000,1.84,1.87,1.81,1.85,1284072,0
+CIG.US,D,20240614,000000,1.84,1.86,1.81,1.82,1461414,0
+CIG.US,D,20240617,000000,1.82,1.835,1.81,1.82,879484,0
+CIG.US,D,20240618,000000,1.82,1.85,1.82,1.82,731154,0
+CIG.US,D,20240620,000000,1.86,1.88,1.83,1.83,1822521,0
+CIG.US,D,20240621,000000,1.85,1.925,1.85,1.91,3088604,0
+CIG.US,D,20240624,000000,1.91,1.95,1.91,1.95,1760015,0
+CIG.US,D,20240625,000000,1.95,1.97,1.9,1.91,1385796,0
+CIG.US,D,20240626,000000,1.85,1.88,1.83,1.85,1011755,0
+CIG.US,D,20240627,000000,1.85,1.855,1.8,1.82,2233809,0
+CIG.US,D,20240628,000000,1.78,1.81,1.76,1.76,1424136,0
+CIG.US,D,20240701,000000,1.75,1.79,1.74,1.77,1769417,0
+CIG.US,D,20240702,000000,1.77,1.78,1.73,1.76,1494231,0
+CIG.US,D,20240703,000000,1.79,1.85,1.77,1.85,1329505,0
+CIG.US,D,20240705,000000,1.85,1.87,1.82,1.85,1871007,0
+CIG.US,D,20240708,000000,1.86,1.9075,1.85,1.88,2529654,0
+CIG.US,D,20240709,000000,1.89,1.93,1.885,1.91,2750377,0
+CIG.US,D,20240710,000000,1.92,1.92,1.88,1.89,1392254,0
+CIG.US,D,20240711,000000,1.92,1.94,1.91,1.94,951144,0
+CIG.US,D,20240712,000000,1.94,1.94,1.91,1.92,958293,0
+CIG.US,D,20240715,000000,1.93,1.94,1.91,1.93,911429,0
+CIG.US,D,20240716,000000,1.95,1.98,1.94,1.97,1323291,0
+CIG.US,D,20240717,000000,1.98,2.02,1.97,2,2256290,0
+CIG.US,D,20240718,000000,1.95,1.976,1.92,1.93,1856463,0
+CIG.US,D,20240719,000000,1.935,1.94,1.84,1.86,1334315,0
+CIG.US,D,20240722,000000,1.86,1.92,1.86,1.91,1225498,0
+CIG.US,D,20240723,000000,1.91,1.91,1.86,1.86,910162,0
+CIG.US,D,20240724,000000,1.85,1.88,1.83,1.84,2011937,0
+CIG.US,D,20240725,000000,1.86,1.88,1.84,1.84,941624,0
+CIG.US,D,20240726,000000,1.86,1.88,1.86,1.86,387682,0
+CIG.US,D,20240729,000000,1.88,1.94,1.8674,1.93,2842826,0
+CIG.US,D,20240730,000000,1.91,1.93,1.895,1.92,2139031,0
+CIG.US,D,20240731,000000,1.88,1.92,1.87,1.9,2698464,0
+CIG.US,D,20240801,000000,1.9,1.91,1.86,1.86,816665,0
+CIG.US,D,20240802,000000,1.88,1.89,1.84,1.84,885616,0
+CIG.US,D,20240805,000000,1.78,1.85,1.77,1.84,2061766,0
+CIG.US,D,20240806,000000,1.875,1.9,1.86,1.88,1522627,0
+CIG.US,D,20240807,000000,1.9,1.92,1.88,1.89,2477943,0
+CIG.US,D,20240808,000000,1.89,1.9,1.87,1.88,1011961,0
+CIG.US,D,20240809,000000,1.91,1.94,1.9,1.94,1301983,0
+CIG.US,D,20240812,000000,1.95,1.9699,1.93,1.95,1770545,0
+CIG.US,D,20240813,000000,1.97,2.02,1.97,2.02,2178614,0
+CIG.US,D,20240814,000000,2.11,2.17,2.08,2.16,4805365,0
+CIG.US,D,20240815,000000,2.13,2.15,2.06,2.07,3704589,0
+CIG.US,D,20240816,000000,2.11,2.111,2.07,2.08,1275127,0
+CIG.US,D,20240819,000000,2.09,2.17,2.08,2.16,2579645,0
+CIG.US,D,20240820,000000,2.15,2.16,2.12,2.14,1408564,0
+CIG.US,D,20240821,000000,2.16,2.17,2.14,2.15,789745,0
+CIG.US,D,20240822,000000,2.15,2.16,2.085,2.11,3567990,0
+CIG.US,D,20240823,000000,2.14,2.19,2.12,2.19,2162262,0
+CIG.US,D,20240826,000000,2.05,2.09,2.04,2.07,1011185,0
+CIG.US,D,20240827,000000,2.07,2.07,2.015,2.03,1313581,0
+CIG.US,D,20240828,000000,2.03,2.08,2.0101,2.06,1046260,0
+CIG.US,D,20240829,000000,2.01,2.05,2.0001,2.04,1827534,0
+CIG.US,D,20240830,000000,2.03,2.06,2.01,2.05,1928667,0
+CIG.US,D,20240903,000000,2.07,2.07,2.025,2.04,1200077,0
+CIG.US,D,20240904,000000,2.06,2.11,2.05,2.1,1602660,0
+CIG.US,D,20240905,000000,2.12,2.1299,2.08,2.12,2545723,0
+CIG.US,D,20240906,000000,2.13,2.135,2.1,2.11,2201738,0
+CIG.US,D,20240909,000000,2.11,2.13,2.09,2.12,1013421,0
+CIG.US,D,20240910,000000,2.1,2.105,2.06,2.07,1215442,0
+CIG.US,D,20240911,000000,2.09,2.09,2.05,2.07,1259981,0
+CIG.US,D,20240912,000000,2.05,2.07,2.03,2.07,570298,0
+CIG.US,D,20240913,000000,2.09,2.12,2.085,2.11,744034,0
+CIG.US,D,20240916,000000,2.12,2.14,2.11,2.12,543254,0
+CIG.US,D,20240917,000000,2.1,2.12,2.08,2.12,906021,0
+CIG.US,D,20240918,000000,2.12,2.15,2.1,2.11,1311888,0
+CIG.US,D,20240919,000000,2.14,2.15,2.09,2.1,1156031,0
+CIG.US,D,20240920,000000,2.1,2.1,2.03,2.03,2761689,0
+CIG.US,D,20240923,000000,2.05,2.07,2.03,2.06,916249,0
+CIG.US,D,20240924,000000,2.09,2.1,2.06,2.06,1072858,0
+CIG.US,D,20240925,000000,2.07,2.09,2.04,2.04,1373219,0
+CIG.US,D,20240926,000000,2.07,2.12,2.07,2.1,684228,0
+CIG.US,D,20240927,000000,2.09,2.115,2.07,2.09,13406863,0
+CIG.US,D,20240930,000000,2.07,2.09,2.055,2.06,1019244,0
+CIG.US,D,20241001,000000,2.08,2.12,2.05,2.07,1458543,0
+CIG.US,D,20241002,000000,2.09,2.1199,2.07,2.07,1071120,0
+CIG.US,D,20241003,000000,2.05,2.05,2.02,2.04,700739,0
+CIG.US,D,20241004,000000,2.04,2.04,2,2.03,1303275,0
+CIG.US,D,20241007,000000,2.03,2.045,2.01,2.02,956027,0
+CIG.US,D,20241008,000000,2,2.01,1.98,1.99,1901731,0
+CIG.US,D,20241009,000000,1.99,1.99,1.94,1.99,2510761,0
+CIG.US,D,20241010,000000,1.97,1.98,1.95,1.98,911828,0
+CIG.US,D,20241011,000000,1.95,1.95,1.92,1.95,1619805,0
+CIG.US,D,20241014,000000,1.96,1.97,1.934,1.97,714597,0
+CIG.US,D,20241015,000000,1.97,1.97,1.94,1.94,2149073,0
+CIG.US,D,20241016,000000,1.95,1.97,1.92,1.95,721022,0
+CIG.US,D,20241017,000000,1.94,1.96,1.92,1.96,1123566,0
+CIG.US,D,20241018,000000,1.96,1.96,1.9,1.91,969318,0
+CIG.US,D,20241021,000000,1.91,1.95,1.904,1.94,818529,0
+CIG.US,D,20241022,000000,1.93,1.94,1.9,1.92,1809731,0
+CIG.US,D,20241023,000000,1.91,1.92,1.89,1.9,1130421,0
+CIG.US,D,20241024,000000,1.91,1.95,1.9,1.95,785939,0
+CIG.US,D,20241025,000000,1.95,1.95,1.91,1.92,1222677,0
+CIG.US,D,20241028,000000,1.95,1.96,1.94,1.94,13540529,0
+CIG.US,D,20241029,000000,1.96,1.97,1.94,1.95,1033936,0
+CIG.US,D,20241030,000000,1.96,1.96,1.92,1.95,1103334,0
+CIG.US,D,20241031,000000,1.95,1.95,1.92,1.93,1753794,0
+CIG.US,D,20241101,000000,1.94,1.95,1.9,1.9,1152790,0
+CIG.US,D,20241104,000000,1.97,1.99,1.95,1.97,1060024,0
+CIG.US,D,20241105,000000,1.97,1.99,1.94,1.99,1500950,0
+CIG.US,D,20241106,000000,1.94,2,1.9201,2,1941136,0
+CIG.US,D,20241107,000000,2.03,2.03,1.95,1.98,1466833,0
+CIG.US,D,20241108,000000,1.94,1.95,1.9,1.94,1629939,0
+CIG.US,D,20241111,000000,1.9301,1.97,1.92,1.97,832973,0
+CIG.US,D,20241112,000000,1.9662,1.97,1.922,1.93,1063597,0
+CIG.US,D,20241113,000000,1.95,1.965,1.92,1.96,1227915,0
+CIG.US,D,20241114,000000,2,2.13,1.995,2.07,6047787,0
+CIG.US,D,20241115,000000,2.065,2.07,2.005,2.06,2335228,0
+CIG.US,D,20241118,000000,2.025,2.045,1.96,1.99,2699386,0
+CIG.US,D,20241119,000000,2.015,2.05,2.01,2.04,1493169,0
+CIG.US,D,20241120,000000,2.0402,2.09,2.04,2.07,1955822,0
+CIG.US,D,20241121,000000,2.01,2.04,1.97,1.99,2240950,0
+CIG.US,D,20241122,000000,1.96,2,1.96,1.99,2400059,0
+CIG.US,D,20241125,000000,1.99,2.01,1.97,2.01,2443428,0
+CIG.US,D,20241126,000000,2.045,2.07,2.03,2.06,1798175,0
+CIG.US,D,20241127,000000,2.06,2.08,2,2,3471515,0
+CIG.US,D,20241129,000000,1.89,1.97,1.88,1.95,5242537,0
+CIG.US,D,20241202,000000,1.94,1.94,1.895,1.91,5444631,0
+CIG.US,D,20241203,000000,1.9,1.92,1.89,1.91,1967628,0
+CIG.US,D,20241204,000000,1.9,1.9,1.88,1.9,3626835,0
+CIG.US,D,20241205,000000,1.925,1.95,1.92,1.93,2526993,0
+CIG.US,D,20241206,000000,1.93,1.93,1.88,1.88,1438909,0
+CIG.US,D,20241209,000000,1.92,1.93,1.88,1.9,1575737,0
+CIG.US,D,20241210,000000,1.935,1.94,1.9,1.9,1738540,0
+CIG.US,D,20241211,000000,1.93,1.98,1.88,1.97,4552857,0
+CIG.US,D,20241212,000000,1.95,1.95,1.875,1.9,4364205,0
+CIG.US,D,20241213,000000,1.895,1.9,1.87,1.89,3024147,0
+CIG.US,D,20241216,000000,1.88,1.9,1.85,1.85,2607864,0
+CIG.US,D,20241217,000000,1.86,1.91,1.85,1.9,5666845,0
+CIG.US,D,20241218,000000,1.845,1.85,1.75,1.77,2691719,0
+CIG.US,D,20241219,000000,1.815,1.855,1.81,1.84,2430171,0
+CIG.US,D,20241220,000000,1.85,1.9,1.84,1.89,2837399,0
+CIG.US,D,20241223,000000,1.855,1.86,1.79,1.81,1654654,0
+CIG.US,D,20241224,000000,1.8,1.81,1.795,1.81,148218,0
+CIG.US,D,20241226,000000,1.8,1.82,1.78,1.79,2251773,0
+CIG.US,D,20241227,000000,1.805,1.82,1.785,1.8,689814,0
+CIG.US,D,20241230,000000,1.78,1.79,1.75,1.79,1516803,0
+CIG.US,D,20241231,000000,1.79,1.795,1.77,1.77,579971,0
+CIG.US,D,20250102,000000,1.77,1.8,1.76,1.79,1087686,0
+CIG.US,D,20250103,000000,1.7594,1.7594,1.72,1.73,1143032,0
+CIG.US,D,20250106,000000,1.786,1.8,1.76,1.76,1756579,0
+CIG.US,D,20250107,000000,1.8,1.84,1.8,1.83,2395381,0
+CIG.US,D,20250108,000000,1.765,1.79,1.75,1.79,1665277,0
+CIG.US,D,20250110,000000,1.74,1.75,1.7,1.72,2711863,0
+CIG.US,D,20250113,000000,1.73,1.76,1.71,1.72,4775189,0
+CIG.US,D,20250114,000000,1.73,1.74,1.71,1.72,2740070,0
+CIG.US,D,20250115,000000,1.76,1.77,1.73,1.77,1907371,0
+CIG.US,D,20250116,000000,1.755,1.76,1.7,1.71,1348071,0
+CIG.US,D,20250117,000000,1.7,1.75,1.69,1.71,2998382,0
+CIG.US,D,20250121,000000,1.7274,1.76,1.724,1.76,1200951,0
+CIG.US,D,20250122,000000,1.76,1.78,1.75,1.76,2044042,0
+CIG.US,D,20250123,000000,1.77,1.8,1.77,1.79,1414443,0
+CIG.US,D,20250124,000000,1.78,1.795,1.77,1.78,863567,0
+CIG.US,D,20250127,000000,1.8,1.82,1.78,1.82,1076383,0
+CIG.US,D,20250128,000000,1.82,1.84,1.81,1.84,1491425,0
+CIG.US,D,20250129,000000,1.83,1.84,1.8,1.8,1837330,0
+CIG.US,D,20250130,000000,1.825,1.8799,1.82,1.86,1500507,0
+CIG.US,D,20250131,000000,1.9,1.91,1.86,1.87,1283837,0
+CIG.US,D,20250203,000000,1.89,1.93,1.88,1.93,2208139,0
+CIG.US,D,20250204,000000,1.92,1.93,1.9007,1.91,2119341,0
+CIG.US,D,20250205,000000,1.8911,1.93,1.88,1.89,1673424,0
+CIG.US,D,20250206,000000,1.89,1.9,1.87,1.88,1429666,0
+CIG.US,D,20250207,000000,1.89,1.9064,1.86,1.87,1014419,0
+CIG.US,D,20250210,000000,1.8707,1.9,1.85,1.89,1395428,0
+CIG.US,D,20250211,000000,1.925,1.935,1.91,1.92,2013210,0
+CIG.US,D,20250212,000000,1.9113,1.93,1.9,1.92,1067461,0
+CIG.US,D,20250213,000000,1.8889,1.91,1.8889,1.9,1271257,0
+CIG.US,D,20250214,000000,1.94,1.99,1.93,1.98,1949573,0
+CIG.US,D,20250218,000000,1.98,2.01,1.98,1.98,1917558,0
+CIG.US,D,20250219,000000,1.969,1.98,1.95,1.95,1991507,0
+CIG.US,D,20250220,000000,1.96,1.96,1.9301,1.95,1429993,0
+CIG.US,D,20250221,000000,1.96,1.97,1.925,1.94,1328249,0
+CIG.US,D,20250224,000000,1.95,1.955,1.91,1.91,1401930,0
+CIG.US,D,20250225,000000,1.9582,1.98,1.94,1.96,1868835,0
+CIG.US,D,20250226,000000,1.95,1.95,1.91,1.91,2089201,0
+CIG.US,D,20250227,000000,1.91,1.92,1.9,1.9,2261187,0
+CIG.US,D,20250228,000000,1.9,1.91,1.85,1.86,2433896,0
+CIG.US,D,20250303,000000,1.88,1.92,1.86,1.86,1410847,0
+CIG.US,D,20250304,000000,1.88,1.88,1.8,1.85,3103475,0
+CIG.US,D,20250305,000000,1.86,1.92,1.85,1.92,3803893,0
+CIG.US,D,20250306,000000,1.9,1.95,1.89,1.94,1807270,0
+CIG.US,D,20250307,000000,1.935,1.97,1.9211,1.96,1989203,0
+CIG.US,D,20250310,000000,1.89,1.92,1.8701,1.89,4309572,0
+CIG.US,D,20250311,000000,1.9,1.92,1.88,1.91,1978563,0
+CIG.US,D,20250312,000000,1.9,1.93,1.895,1.91,2590541,0
+CIG.US,D,20250313,000000,1.88,1.94,1.88,1.94,4543998,0
+CIG.US,D,20250314,000000,1.9006,1.93,1.87,1.91,7683258,0
+CIG.US,D,20250317,000000,1.89,1.94,1.88,1.93,14505069,0
+CIG.US,D,20250318,000000,1.93,1.96,1.91,1.95,10238708,0
+CIG.US,D,20250319,000000,1.97,2,1.97,1.98,12018224,0
+CIG.US,D,20250320,000000,1.98,1.99,1.93,1.97,9945898,0
+CIG.US,D,20250321,000000,1.93,1.93,1.82,1.84,15813162,0
+CIG.US,D,20250324,000000,1.842,1.868,1.83,1.83,2812183,0
+CIG.US,D,20250325,000000,1.84,1.86,1.83,1.83,1089300,0
+CIG.US,D,20250326,000000,1.82,1.85,1.8,1.82,1482143,0
+CIG.US,D,20250327,000000,1.82,1.82,1.78,1.79,2763739,0
+CIG.US,D,20250328,000000,1.795,1.81,1.77,1.81,3045655,0
+CIG.US,D,20250331,000000,1.77,1.79,1.75,1.76,1007833,0
+CIG.US,D,20250401,000000,1.72,1.75,1.71,1.72,5904966,0
+CIG.US,D,20250402,000000,1.761,1.765,1.71,1.72,2992019,0
+CIG.US,D,20250403,000000,1.785,1.7999,1.75,1.77,2834742,0
+CIG.US,D,20250404,000000,1.72,1.72,1.66,1.69,3885149,0
+CIG.US,D,20250407,000000,1.65,1.7,1.62,1.65,5381059,0
+CIG.US,D,20250408,000000,1.68,1.7,1.62,1.62,3853684,0
+CIG.US,D,20250409,000000,1.605,1.72,1.59,1.69,5362169,0
+CIG.US,D,20250410,000000,1.665,1.685,1.63,1.67,2927946,0
+CIG.US,D,20250411,000000,1.66,1.71,1.655,1.7,2681568,0
+CIG.US,D,20250414,000000,1.695,1.72,1.69,1.7,1661808,0
+CIG.US,D,20250415,000000,1.71,1.72,1.7,1.7,3592541,0
+CIG.US,D,20250416,000000,1.7,1.7294,1.69,1.69,3259563,0
+CIG.US,D,20250417,000000,1.71,1.75,1.71,1.75,2545347,0
+CIG.US,D,20250421,000000,1.755,1.76,1.71,1.73,912870,0
+CIG.US,D,20250422,000000,1.7685,1.78,1.75,1.77,6075129,0
+CIG.US,D,20250423,000000,1.78,1.8,1.77,1.79,1593536,0
+CIG.US,D,20250424,000000,1.8,1.84,1.775,1.82,3370453,0
+CIG.US,D,20250425,000000,1.85,1.9,1.85,1.88,4099884,0
+CIG.US,D,20250428,000000,1.885,1.895,1.86,1.88,2429239,0
+CIG.US,D,20250429,000000,1.88,1.92,1.87,1.89,1939231,0
+CIG.US,D,20250430,000000,1.89,1.91,1.88,1.89,2370488,0
+CIG.US,D,20250501,000000,1.9,1.92,1.87,1.87,1539245,0
+CIG.US,D,20250502,000000,1.8989,1.91,1.87,1.9,5084617,0
+CIG.US,D,20250505,000000,1.89,1.9,1.84,1.84,3456491,0
+CIG.US,D,20250506,000000,1.84,1.86,1.83,1.86,1957317,0
+CIG.US,D,20250507,000000,1.86,1.8653,1.83,1.85,2720071,0
+CIG.US,D,20250508,000000,1.8886,1.93,1.88,1.92,2949178,0
+CIG.US,D,20250509,000000,1.9,1.92,1.89,1.9,1711497,0
+CIG.US,D,20250512,000000,1.7606,1.79,1.75,1.78,5079000,0
+CIG.US,D,20250513,000000,1.785,1.82,1.77,1.81,4476122,0
+CIG.US,D,20250514,000000,1.8,1.8101,1.79,1.81,3360115,0
+CIG.US,D,20250515,000000,1.81,1.84,1.8,1.82,4136938,0
+CIG.US,D,20250516,000000,1.8,1.83,1.79,1.83,2356566,0
+CIG.US,D,20250519,000000,1.82,1.86,1.81,1.86,1875219,0
+CIG.US,D,20250520,000000,1.855,1.87,1.84,1.86,2025555,0
+CIG.US,D,20250521,000000,1.84,1.85,1.81,1.83,1941593,0
+CIG.US,D,20250522,000000,1.83,1.855,1.8,1.82,4222110,0
+CIG.US,D,20250523,000000,1.78,1.88,1.77,1.87,6318773,0
+CIG.US,D,20250527,000000,1.91,1.93,1.89,1.91,4821362,0
+CIG.US,D,20250528,000000,1.8745,1.89,1.86,1.87,3512980,0
+CIG.US,D,20250529,000000,1.9,1.92,1.89,1.91,1415086,0
+CIG.US,D,20250530,000000,1.9,1.91,1.86,1.87,3345999,0
+CIG.US,D,20250602,000000,1.89,1.9,1.84,1.84,1616805,0
+CIG.US,D,20250603,000000,1.85,1.87,1.83,1.86,1987243,0
+CIG.US,D,20250604,000000,1.88,1.89,1.83,1.84,2104327,0
+CIG.US,D,20250605,000000,1.84,1.84,1.81,1.82,2648699,0
+CIG.US,D,20250606,000000,1.825,1.85,1.815,1.84,2613511,0
+CIG.US,D,20250609,000000,1.83,1.85,1.81,1.84,2175663,0
+CIG.US,D,20250610,000000,1.85,1.86,1.83,1.84,4995542,0
+CIG.US,D,20250611,000000,1.83,1.87,1.82,1.85,5519333,0
+CIG.US,D,20250612,000000,1.85,1.89,1.84,1.89,3443867,0
+CIG.US,D,20250613,000000,1.86,1.9,1.855,1.9,3079647,0
+CIG.US,D,20250616,000000,1.9,1.94,1.9,1.93,4193056,0
+CIG.US,D,20250617,000000,1.93,1.95,1.92,1.94,3795032,0
+CIG.US,D,20250618,000000,1.945,1.97,1.93,1.95,3864152,0
+CIG.US,D,20250620,000000,1.9594,1.96,1.92,1.92,8877576,0
+CIG.US,D,20250623,000000,1.91,1.93,1.89,1.91,2237444,0
+CIG.US,D,20250624,000000,1.89,1.92,1.88,1.9,2452195,0
+CIG.US,D,20250625,000000,1.875,1.89,1.84,1.86,3043321,0
+CIG.US,D,20250626,000000,1.89,1.92,1.88,1.91,2188460,0
+CIG.US,D,20250627,000000,1.92,1.94,1.91,1.91,1999621,0
+CIG.US,D,20250630,000000,1.93,1.97,1.91,1.96,2365740,0
+CIG.US,D,20250701,000000,1.9537,1.99,1.94,1.99,1226765,0
+CIG.US,D,20250702,000000,1.97,1.99,1.95,1.98,3274089,0
+CIG.US,D,20250703,000000,1.99,2.02,1.99,2,1838299,0
+CIG.US,D,20250707,000000,2.005,2.02,1.98,2,2575158,0
+CIG.US,D,20250708,000000,1.99,2,1.95,1.99,3395598,0
+CIG.US,D,20250709,000000,1.94,1.96,1.9,1.92,3817512,0
+CIG.US,D,20250710,000000,1.9,1.93,1.895,1.91,3566124,0
+CIG.US,D,20250711,000000,1.905,1.93,1.89,1.92,2847404,0
+CIG.US,D,20250714,000000,1.905,1.91,1.87,1.88,1443315,0
+CIG.US,D,20250715,000000,1.89,1.9,1.85,1.87,3663727,0
+CIG.US,D,20250716,000000,1.87,1.88,1.85,1.87,2587402,0
+CIG.US,D,20250717,000000,1.85,1.86,1.84,1.86,1684667,0
+CIG.US,D,20250718,000000,1.86,1.87,1.82,1.83,2587357,0
+CIG.US,D,20250721,000000,1.8493,1.87,1.84,1.85,838228,0
+CIG.US,D,20250722,000000,1.87,1.87,1.82,1.84,2149517,0
+CIG.US,D,20250723,000000,1.855,1.9,1.845,1.89,2404120,0
+CIG.US,D,20250724,000000,1.8679,1.88,1.85,1.88,2307635,0
+CIG.US,D,20250725,000000,1.8762,1.88,1.85,1.87,2067942,0
+CIG.US,D,20250728,000000,1.845,1.85,1.8,1.81,2121274,0
+CIG.US,D,20250729,000000,1.815,1.85,1.81,1.83,2005812,0
+CIG.US,D,20250730,000000,1.86,1.88,1.81,1.84,3124533,0
+CIG.US,D,20250731,000000,1.81,1.84,1.79,1.81,2317979,0
+CIG.US,D,20250801,000000,1.855,1.86,1.82,1.82,1559980,0
+CIG.US,D,20250804,000000,1.8394,1.85,1.81,1.82,1166939,0
+CIG.US,D,20250805,000000,1.82,1.84,1.8,1.82,1527619,0
+CIG.US,D,20250806,000000,1.8586,1.88,1.84,1.87,1960890,0
+CIG.US,D,20250807,000000,1.88,1.92,1.88,1.91,3243229,0
+CIG.US,D,20250808,000000,1.91,1.94,1.91,1.93,2792348,0
+CIG.US,D,20250811,000000,1.935,1.95,1.92,1.93,2196380,0
+CIG.US,D,20250812,000000,1.975,2,1.96,1.99,2443650,0
+CIG.US,D,20250813,000000,1.9808,1.99,1.96,1.97,2846829,0
+CIG.US,D,20250814,000000,1.97,2,1.93,1.95,4403225,0
+CIG.US,D,20250815,000000,1.93,1.96,1.91,1.95,3231165,0
+CIG.US,D,20250818,000000,1.96,1.97,1.94,1.95,1794117,0
+CIG.US,D,20250819,000000,1.895,1.91,1.88,1.89,2002593,0
+CIG.US,D,20250820,000000,1.9194,1.96,1.91,1.95,2105356,0
+CIG.US,D,20250821,000000,1.95,1.96,1.9,1.9,2050816,0
+CIG.US,D,20250822,000000,1.93,1.98,1.92,1.98,2597113,0
+CIG.US,D,20250825,000000,1.97,1.98,1.96,1.98,1666140,0
+CIG.US,D,20250826,000000,1.99,2,1.97,1.99,1829531,0
+CIG.US,D,20250827,000000,1.99,2.02,1.97,2.01,3158216,0
+CIG.US,D,20250828,000000,2.015,2.05,2.015,2.04,4584798,0
+CIG.US,D,20250829,000000,2.025,2.04,2.02,2.03,1572586,0
+CIG.US,D,20250902,000000,1.975,2,1.96,1.98,3983088,0
+CIG.US,D,20250903,000000,1.97,1.99,1.96,1.99,2631289,0
+CIG.US,D,20250904,000000,1.9899,2.04,1.98,2.04,2101376,0
+CIG.US,D,20250905,000000,2.04,2.07,2.03,2.04,1842936,0
+CIG.US,D,20250908,000000,2.035,2.04,2.01,2.02,943619,0
+CIG.US,D,20250909,000000,2.01,2.02,2,2.02,1559035,0
+CIG.US,D,20250910,000000,2.035,2.05,2.03,2.03,1298769,0
+CIG.US,D,20250911,000000,2.035,2.05,2.02,2.04,2524682,0
+CIG.US,D,20250912,000000,2.02,2.05,2.02,2.04,1924803,0
+CIG.US,D,20250915,000000,2.0501,2.08,2.04,2.08,1672141,0
+CIG.US,D,20250916,000000,2.07,2.09,2.065,2.08,3327814,0
+CIG.US,D,20250917,000000,2.08,2.13,2.08,2.12,3304630,0
+CIG.US,D,20250918,000000,2.13,2.13,2.09,2.09,3038469,0
+CIG.US,D,20250919,000000,2.1187,2.1187,2.08,2.08,1490965,0
+CIG.US,D,20250922,000000,2.09,2.09,2.06,2.07,1060114,0
+CIG.US,D,20250923,000000,2.1,2.15,2.09,2.12,3523440,0
+CIG.US,D,20250924,000000,2.14,2.14,2.11,2.13,1491534,0
+CIG.US,D,20250925,000000,2.11,2.12,2.04,2.04,3011032,0
+CIG.US,D,20250926,000000,2.075,2.08,2.05,2.08,1590336,0
+CIG.US,D,20250929,000000,2.08,2.12,2.08,2.11,2313591,0
+CIG.US,D,20250930,000000,2.11,2.13,2.08,2.11,2418359,0
+CIG.US,D,20251001,000000,2.095,2.11,2.03,2.04,2754514,0
+CIG.US,D,20251002,000000,2.0406,2.05,2,2.03,2935624,0
+CIG.US,D,20251003,000000,2.035,2.06,2.03,2.04,2118107,0
+CIG.US,D,20251006,000000,2.03,2.03,1.99,2.01,1915760,0
+CIG.US,D,20251007,000000,2,2,1.95,1.95,2824896,0
+CIG.US,D,20251008,000000,2,2,1.95,1.97,3639788,0
+CIG.US,D,20251009,000000,1.97,1.975,1.9201,1.96,3518052,0
+CIG.US,D,20251010,000000,1.95,1.96,1.89,1.9,4505246,0
+CIG.US,D,20251013,000000,1.935,1.96,1.9207,1.94,2906500,0
+CIG.US,D,20251014,000000,1.925,1.97,1.92,1.96,3346836,0
+CIG.US,D,20251015,000000,1.95,1.9699,1.93,1.95,3727857,0
+CIG.US,D,20251016,000000,1.93,1.97,1.9235,1.95,3893293,0
+CIG.US,D,20251017,000000,1.96,2,1.95,2,2537138,0
+CIG.US,D,20251020,000000,2.015,2.05,2.01,2.03,3547680,0
+CIG.US,D,20251021,000000,2,2.01,1.97,1.97,1885960,0
+CIG.US,D,20251022,000000,1.97,1.99,1.96,1.98,2425850,0
+CIG.US,D,20251023,000000,1.98,2,1.96,2,2100320,0
+CIG.US,D,20251024,000000,2.02,2.02,1.96,1.97,1526298,0
+CIG.US,D,20251027,000000,1.995,2.02,1.96,2.02,3773572,0
+CIG.US,D,20251028,000000,2.01,2.05,1.99,2.03,2588739,0
+CIG.US,D,20251029,000000,2.062,2.08,2.05,2.07,1929788,0
+CIG.US,D,20251030,000000,2.0593,2.07,2.04,2.06,765005,0
+CIG.US,D,20251031,000000,2.065,2.1,2.05,2.09,1917233,0
+CIG.US,D,20251103,000000,2.11,2.14,2.09,2.13,2118671,0
+CIG.US,D,20251104,000000,2.11,2.15,2.11,2.14,2935484,0
+CIG.US,D,20251105,000000,2.15,2.2,2.14,2.18,2710111,0
+CIG.US,D,20251106,000000,2.2,2.23,2.17,2.18,4537847,0
+CIG.US,D,20251107,000000,2.16,2.18,2.15,2.17,2320965,0
+CIG.US,D,20251110,000000,2.18,2.2055,2.18,2.19,2914407,0
+CIG.US,D,20251111,000000,2.26,2.3,2.25,2.28,3897475,0
+CIG.US,D,20251112,000000,2.27,2.28,2.24,2.27,2083994,0
+CIG.US,D,20251113,000000,2.24,2.26,2.2,2.2,1837678,0
+CIG.US,D,20251114,000000,2.14,2.195,2.11,2.11,3380541,0
+CIG.US,D,20251117,000000,2.14,2.16,2.13,2.15,3022323,0
+CIG.US,D,20251118,000000,2.125,2.1455,2.12,2.13,2738458,0
+CIG.US,D,20251119,000000,2.0936,2.115,2.05,2.07,2810352,0
+CIG.US,D,20251120,000000,2.088,2.13,2.015,2.02,2009551,0
+CIG.US,D,20251121,000000,2.035,2.05,2.01,2.03,3057243,0
+CIG.US,D,20251124,000000,2.035,2.06,2.03,2.04,2590346,0
+CIG.US,D,20251125,000000,2.065,2.08,2.05,2.06,2558000,0
+CIG.US,D,20251126,000000,2.115,2.1399,2.1,2.11,2505325,0
+CIG.US,D,20251128,000000,2.135,2.14,2.1,2.12,2293918,0
+CIG.US,D,20251201,000000,2.09,2.11,2.07,2.09,3160294,0
+CIG.US,D,20251202,000000,2.12,2.13,2.09,2.09,2751457,0
+CIG.US,D,20251203,000000,2.105,2.13,2.09,2.11,2334647,0
+CIG.US,D,20251204,000000,2.15,2.155,2.115,2.13,3054918,0
+CIG.US,D,20251205,000000,2.11,2.14,2.01,2.02,4892187,0
+CIG.US,D,20251208,000000,2.0688,2.07,2.0108,2.03,5912247,0
+CIG.US,D,20251209,000000,2.01,2.05,2,2.04,3374846,0
+CIG.US,D,20251210,000000,2.005,2.01,1.98,1.98,2686139,0
+CIG.US,D,20251211,000000,2.005,2.02,2,2.01,1226952,0
+CIG.US,D,20251212,000000,2.06,2.06,2.02,2.04,2525047,0
+CIG.US,D,20251215,000000,2.07,2.0799,2.0445,2.06,2313246,0
+CIG.US,D,20251216,000000,2.02,2.02,1.99,1.99,3981950,0
+CIG.US,D,20251217,000000,1.97,1.98,1.945,1.96,4952815,0
+CIG.US,D,20251218,000000,1.955,1.99,1.95,1.98,2844427,0
+CIG.US,D,20251219,000000,1.9901,2,1.97,1.98,6580395,0
+CIG.US,D,20251222,000000,1.98,1.99,1.96,1.97,2822744,0
+CIG.US,D,20251223,000000,1.9787,2.04,1.97,2.02,2856605,0
+CIG.US,D,20251224,000000,2.0168,2.035,2.01,2.03,1461591,0
+CIG.US,D,20251226,000000,2.0399,2.07,2.03,2.07,3364848,0
+CIG.US,D,20251229,000000,2.01,2.02,1.99,2,2040146,0
+CIG.US,D,20251230,000000,2.02,2.04,2.01,2.04,2586855,0
+CIG.US,D,20251231,000000,2.04,2.04,1.99,2,1395032,0
+CIG.US,D,20260102,000000,2.05,2.06,2.03,2.06,3418011,0
+CIG.US,D,20260105,000000,2.055,2.08,2.04,2.08,3013859,0
+CIG.US,D,20260106,000000,2.065,2.09,2.0322,2.04,6189112,0
+CIG.US,D,20260107,000000,2.03,2.0394,2.01,2.01,3913361,0
+CIG.US,D,20260108,000000,2.018,2.03,2,2,6694793,0
+CIG.US,D,20260109,000000,2.03,2.04,2.0004,2.03,3878862,0
+CIG.US,D,20260112,000000,2.01,2.02,1.99,1.99,1336846,0
+CIG.US,D,20260113,000000,1.992,1.9999,1.96,1.96,3968026,0
+CIG.US,D,20260114,000000,1.968,1.98,1.95,1.97,1675287,0
+CIG.US,D,20260115,000000,1.975,2.01,1.97,1.98,2331627,0
+CIG.US,D,20260116,000000,1.99,1.99,1.97,1.98,1268351,0
+CIG.US,D,20260120,000000,1.98,2.03,1.96,2.03,4365039,0
+CIG.US,D,20260121,000000,2.025,2.09,2.025,2.09,5890170,0
+CIG.US,D,20260122,000000,2.11,2.16,2.1,2.14,5435357,0
+CIG.US,D,20260123,000000,2.14,2.2091,2.115,2.19,4349832,0
+CIG.US,D,20260126,000000,2.15,2.1798,2.13,2.14,4698327,0
+CIG.US,D,20260127,000000,2.195,2.22,2.18,2.21,3940846,0
+CIG.US,D,20260128,000000,2.22,2.23,2.1511,2.18,4794345,0
+CIG.US,D,20260129,000000,2.2,2.21,2.13,2.19,6189491,0
+CIG.US,D,20260130,000000,2.17,2.18,2.13,2.15,7175273,0
+CIG.US,D,20260202,000000,2.16,2.1887,2.15,2.17,5759923,0
+CIG.US,D,20260203,000000,2.225,2.249,2.2,2.21,7184765,0
+CIG.US,D,20260204,000000,2.21,2.215,2.1445,2.16,9093783,0
+CIG.US,D,20260205,000000,2.19,2.195,2.145,2.16,14493941,0
+CIG.US,D,20260206,000000,2.175,2.19,2.13,2.14,4113500,0
+CIG.US,D,20260209,000000,2.145,2.18,2.135,2.16,4561389,0
+CIG.US,D,20260210,000000,2.17,2.17,2.14,2.16,2502359,0
+CIG.US,D,20260211,000000,2.23,2.3,2.21,2.29,9296473,0
+CIG.US,D,20260212,000000,2.285,2.285,2.23,2.24,5502011,0
+CIG.US,D,20260213,000000,2.2,2.23,2.16,2.22,4753539,0
+CIG.US,D,20260217,000000,2.23,2.2559,2.2,2.22,3404621,0
+CIG.US,D,20260218,000000,2.24,2.24,2.19,2.21,4491787,0
diff --git a/daily/us/nyse stocks/1/civi.us.txt b/daily/us/nyse stocks/1/civi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bec54f39244cdd27bb041d44a934465d1cec81e9
--- /dev/null
+++ b/daily/us/nyse stocks/1/civi.us.txt	
@@ -0,0 +1,3549 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIVI.US,D,20111219,000000,1345.88,1348.82,1230.69,1295.67,3960.8593800587,0
+CIVI.US,D,20111220,000000,1307.48,1366.55,1299.6,1332.08,6108.1305209985,0
+CIVI.US,D,20111221,000000,1319.3,1356.71,1297.63,1356.71,2051.933168991,0
+CIVI.US,D,20111222,000000,1344.9,1367.54,1330.11,1361.63,2009.6811132409,0
+CIVI.US,D,20111223,000000,1355.73,1376.4,1329.15,1342.92,1205.8086679446,0
+CIVI.US,D,20111227,000000,1327.17,1329.15,1289.76,1314.37,1165.7233842842,0
+CIVI.US,D,20111228,000000,1313.38,1313.38,1245.46,1270.07,1267.5616725023,0
+CIVI.US,D,20111229,000000,1270.07,1270.07,1219.86,1231.66,1764.8358670995,0
+CIVI.US,D,20111230,000000,1255.31,1256.28,1226.75,1230.69,2569.7916984407,0
+CIVI.US,D,20120103,000000,1244.46,1316.34,1242.5,1288.76,1472.3216349835,0
+CIVI.US,D,20120104,000000,1292.72,1333.08,1289.76,1323.24,598.02909677034,0
+CIVI.US,D,20120105,000000,1294.68,1402,1294.68,1391.17,5732.1955634273,0
+CIVI.US,D,20120106,000000,1393.13,1417.76,1377.38,1404.95,1629.4126114902,0
+CIVI.US,D,20120109,000000,1413.81,1421.7,1378.37,1414.78,6527.4009203647,0
+CIVI.US,D,20120110,000000,1423.65,1426.6,1354.76,1413.81,3063.8157349031,0
+CIVI.US,D,20120111,000000,1408.89,1424.65,1392.15,1412.82,1720.4170392596,0
+CIVI.US,D,20120112,000000,1419.72,1419.72,1388.22,1405.93,1261.0613562331,0
+CIVI.US,D,20120113,000000,1390.19,1400.03,1383.29,1395.1,2571.9584705304,0
+CIVI.US,D,20120117,000000,1411.85,1411.85,1389.21,1404.95,1200.3917377202,0
+CIVI.US,D,20120118,000000,1398.06,1423.65,1382.3,1391.17,2058.4334852602,0
+CIVI.US,D,20120119,000000,1389.21,1442.37,1389.21,1438.43,3493.9199947181,0
+CIVI.US,D,20120120,000000,1433.51,1444.33,1404.95,1444.33,1992.346936523,0
+CIVI.US,D,20120123,000000,1439.41,1471.9,1439.41,1452.23,993.46500314929,0
+CIVI.US,D,20120124,000000,1442.37,1496.51,1436.45,1482.74,2687.8807773319,0
+CIVI.US,D,20120125,000000,1511.28,1526.06,1494.55,1522.1,4074.6149147704,0
+CIVI.US,D,20120126,000000,1530.97,1599.9,1524.08,1527.03,5395.2625034716,0
+CIVI.US,D,20120127,000000,1565.44,1594.96,1526.06,1580.2,1944.6779505485,0
+CIVI.US,D,20120130,000000,1581.2,1581.2,1549.68,1567.41,1187.3911051817,0
+CIVI.US,D,20120131,000000,1578.24,1622.55,1573.31,1606.78,3903.4399196804,0
+CIVI.US,D,20120201,000000,1624.51,1649.12,1605.8,1627.46,3400.7487948589,0
+CIVI.US,D,20120202,000000,1634.36,1672.75,1624.51,1660.92,4435.3824677134,0
+CIVI.US,D,20120203,000000,1673.74,1685.54,1645.17,1675.7,4224.122188963,0
+CIVI.US,D,20120206,000000,1664.88,1675.7,1625.49,1654.04,2508.0386938829,0
+CIVI.US,D,20120207,000000,1654.04,1681.62,1647.15,1676.69,2153.7714572092,0
+CIVI.US,D,20120208,000000,1673.74,1736.75,1656.99,1734.77,5450.5151917602,0
+CIVI.US,D,20120209,000000,1733.79,1786.95,1683.58,1726.9,3529.6717341989,0
+CIVI.US,D,20120210,000000,1703.28,1707.2,1606.78,1637.29,3314.077911269,0
+CIVI.US,D,20120213,000000,1656.99,1678.66,1639.27,1657.98,2296.7784151325,0
+CIVI.US,D,20120214,000000,1649.12,1689.48,1634.36,1675.7,4257.7071563541,0
+CIVI.US,D,20120215,000000,1675.7,1675.7,1646.18,1663.89,3290.2434182818,0
+CIVI.US,D,20120216,000000,1657.98,1705.25,1647.15,1669.79,3121.2351952814,0
+CIVI.US,D,20120217,000000,1679.66,1720.01,1662.92,1718.04,1491.8225837912,0
+CIVI.US,D,20120221,000000,1732.8,1791.88,1729.85,1778.11,3043.2314000506,0
+CIVI.US,D,20120222,000000,1772.18,1866.72,1772.18,1842.09,4544.8044582457,0
+CIVI.US,D,20120223,000000,1839.13,1930.72,1812.56,1901.17,3054.0652604993,0
+CIVI.US,D,20120224,000000,1895.26,1927.76,1865.74,1903.13,2009.6811132409,0
+CIVI.US,D,20120227,000000,1905.1,1938.58,1880.49,1911.99,1341.2319235538,0
+CIVI.US,D,20120228,000000,1904.12,1916.91,1846.03,1875.58,3322.744999628,0
+CIVI.US,D,20120229,000000,1886.39,1899.19,1821.43,1831.26,2179.7727222861,0
+CIVI.US,D,20120301,000000,1845.05,1856.87,1791.88,1801.73,2466.8700241777,0
+CIVI.US,D,20120302,000000,1807.63,1814.53,1719.02,1752.51,4743.0641044576,0
+CIVI.US,D,20120305,000000,1737.72,1767.28,1723.94,1745.6,1539.4915697657,0
+CIVI.US,D,20120306,000000,1723.94,1782.03,1686.55,1774.15,2733.3829912166,0
+CIVI.US,D,20120307,000000,1787.94,1854.89,1787.94,1852.92,1867.7575413624,0
+CIVI.US,D,20120308,000000,1849.97,1876.56,1811.58,1874.58,2243.6924989336,0
+CIVI.US,D,20120309,000000,1880.49,1886.39,1842.09,1872.6,1630.4959975351,0
+CIVI.US,D,20120312,000000,1878.53,1943.5,1867.69,1910.03,1828.755643747,0
+CIVI.US,D,20120313,000000,1912.99,1983.86,1870.64,1911.99,4367.1291468863,0
+CIVI.US,D,20120314,000000,1908.06,1918.89,1804.68,1880.49,1705.2496346314,0
+CIVI.US,D,20120315,000000,1885.41,1908.06,1865.74,1884.43,1461.4877745348,0
+CIVI.US,D,20120316,000000,1895.26,1920.86,1843.1,1919.87,2620.7108425498,0
+CIVI.US,D,20120319,000000,1920.86,1953.35,1860.8,1898.21,1759.4189368751,0
+CIVI.US,D,20120320,000000,1882.45,1893.29,1844.06,1864.74,854.79158940544,0
+CIVI.US,D,20120321,000000,1860.8,1869.65,1818.46,1861.78,1204.7252818997,0
+CIVI.US,D,20120322,000000,1843.1,1843.1,1755.44,1784.99,1759.4189368751,0
+CIVI.US,D,20120323,000000,1786.95,1914.95,1784,1889.35,2609.876982101,0
+CIVI.US,D,20120326,000000,1911.99,2022.26,1899.19,2018.34,3232.8239579035,0
+CIVI.US,D,20120327,000000,2039.99,2190.63,2029.16,2115.79,7376.7755795458,0
+CIVI.US,D,20120328,000000,2132.53,2190.63,2049.82,2085.26,3344.4127205255,0
+CIVI.US,D,20120329,000000,2080.35,2088.23,2001.6,2043.92,3604.4253712952,0
+CIVI.US,D,20120330,000000,2067.56,2175.85,2034.08,2151.23,9136.1945164209,0
+CIVI.US,D,20120402,000000,2141.41,2198.5,2094.13,2169.95,2153.7714572092,0
+CIVI.US,D,20120403,000000,2169.95,2184.71,2146.31,2166.01,1263.2281283229,0
+CIVI.US,D,20120404,000000,2142.38,2150.26,2048.85,2098.07,2170.0222478823,0
+CIVI.US,D,20120405,000000,2084.3,2149.27,2069.51,2135.49,1581.7436255158,0
+CIVI.US,D,20120409,000000,2073.46,2090.2,1973.04,2051.79,1686.8320718685,0
+CIVI.US,D,20120410,000000,2051.79,2055.75,1955.31,1967.13,2450.6192335045,0
+CIVI.US,D,20120411,000000,1989.77,2034.08,1928.75,1971.06,2348.7809452865,0
+CIVI.US,D,20120412,000000,1967.13,2101.04,1967.13,2055.75,1108.3039239059,0
+CIVI.US,D,20120413,000000,2049.82,2102.99,1958.27,2055.75,2629.3779309087,0
+CIVI.US,D,20120416,000000,2065.6,2065.6,1993.73,2049.82,1296.813095714,0
+CIVI.US,D,20120417,000000,2065.6,2075.43,2030.15,2036.05,1178.7240168227,0
+CIVI.US,D,20120418,000000,2024.24,2042.94,1951.37,2014.39,2028.0986760038,0
+CIVI.US,D,20120419,000000,2009.47,2023.25,1917.9,1983.86,1953.3450389075,0
+CIVI.US,D,20120420,000000,2000.6,2000.6,1948.42,1958.27,1771.3361833687,0
+CIVI.US,D,20120423,000000,1929.72,1975.98,1891.31,1956.3,1796.2540624008,0
+CIVI.US,D,20120424,000000,1965.17,1977.97,1950.39,1969.09,1357.4827142269,0
+CIVI.US,D,20120425,000000,1975.02,1997.64,1963.19,1968.1,3512.3375574809,0
+CIVI.US,D,20120426,000000,1961.24,2071.5,1961.24,2059.68,5062.6629876954,0
+CIVI.US,D,20120427,000000,2062.64,2142.38,2058.7,2112.84,1724.7505834392,0
+CIVI.US,D,20120430,000000,2112.84,2167,2105.95,2163.05,2670.5466006139,0
+CIVI.US,D,20120501,000000,2166.01,2230.98,2143.37,2213.26,3319.4948414934,0
+CIVI.US,D,20120502,000000,2187.68,2203.42,2114.82,2192.59,2601.209893742,0
+CIVI.US,D,20120503,000000,2185.7,2185.7,2080.35,2113.82,1049.8010774828,0
+CIVI.US,D,20120504,000000,2104.97,2110.87,1929.72,1971.06,2664.0462843447,0
+CIVI.US,D,20120507,000000,1954.33,1969.09,1816.5,1897.24,3472.2522738206,0
+CIVI.US,D,20120508,000000,1869.65,1911.01,1831.26,1904.12,2719.2989726333,0
+CIVI.US,D,20120509,000000,1874.58,1925.79,1871.61,1907.07,798.455515072,0
+CIVI.US,D,20120510,000000,1929.72,1929.72,1862.76,1894.27,2090.9350666065,0
+CIVI.US,D,20120511,000000,1829.29,2042.94,1807.63,1963.19,6120.0477674922,0
+CIVI.US,D,20120514,000000,1932.67,2065.6,1911.01,1967.13,2589.2926472484,0
+CIVI.US,D,20120515,000000,1929.72,1945.47,1870.64,1910.03,3498.2535388976,0
+CIVI.US,D,20120516,000000,1935.61,1967.13,1895.26,1903.13,2549.2073635881,0
+CIVI.US,D,20120517,000000,1901.17,1914.95,1785.98,1795.82,2595.7929635176,0
+CIVI.US,D,20120518,000000,1805.66,1805.66,1705.25,1714.1,4595.7236023548,0
+CIVI.US,D,20120521,000000,1720.01,1828.3,1720.01,1818.46,5538.269461395,0
+CIVI.US,D,20120522,000000,1825.35,1925.79,1807.63,1831.26,3916.4405522188,0
+CIVI.US,D,20120523,000000,1820.42,1864.74,1785.98,1826.35,3068.1492790826,0
+CIVI.US,D,20120524,000000,1855.88,1855.88,1784,1791.88,1093.1365192777,0
+CIVI.US,D,20120525,000000,1788.92,1824.37,1769.25,1813.55,1199.3083516754,0
+CIVI.US,D,20120529,000000,1835.21,1835.21,1763.32,1787.94,1955.5118109973,0
+CIVI.US,D,20120530,000000,1775.15,1814.53,1698.35,1706.22,2144.0209828053,0
+CIVI.US,D,20120531,000000,1711.14,1731.83,1644.19,1679.66,9270.5343859852,0
+CIVI.US,D,20120601,000000,1621.56,1656.02,1513.25,1518.18,5096.2479550864,0
+CIVI.US,D,20120604,000000,1527.03,1559.53,1485.68,1523.1,5252.2555455482,0
+CIVI.US,D,20120605,000000,1511.28,1576.25,1511.28,1572.32,4419.1316770403,0
+CIVI.US,D,20120606,000000,1575.28,1656.02,1557.56,1648.14,3307.5775949998,0
+CIVI.US,D,20120607,000000,1673.74,1673.74,1576.25,1581.2,1718.2502671698,0
+CIVI.US,D,20120608,000000,1567.41,1575.28,1544.76,1554.59,1281.6456910857,0
+CIVI.US,D,20120611,000000,1577.26,1577.26,1485.68,1488.63,2206.857373408,0
+CIVI.US,D,20120612,000000,1502.41,1521.13,1446.31,1496.51,2100.6855410104,0
+CIVI.US,D,20120613,000000,1489.63,1499.47,1465,1480.75,1729.0841276186,0
+CIVI.US,D,20120614,000000,1487.67,1528.02,1465,1514.23,1498.3229000604,0
+CIVI.US,D,20120615,000000,1519.16,1522.1,1477.8,1498.49,1643.4966300736,0
+CIVI.US,D,20120618,000000,1474.85,1489.63,1429.57,1434.49,1777.836499638,0
+CIVI.US,D,20120619,000000,1446.31,1508.34,1437.45,1501.44,2501.5383776136,0
+CIVI.US,D,20120620,000000,1493.55,1493.55,1432.51,1479.78,1011.8825659121,0
+CIVI.US,D,20120621,000000,1514.23,1535.9,1469.93,1473.87,2931.6426374286,0
+CIVI.US,D,20120622,000000,1504.4,1563.45,1462.06,1521.13,6033.3768839023,0
+CIVI.US,D,20120625,000000,1501.44,1501.44,1466.97,1496.51,1241.5604074254,0
+CIVI.US,D,20120626,000000,1497.49,1529.01,1481.75,1502.41,932.79538463636,0
+CIVI.US,D,20120627,000000,1523.1,1589.08,1522.1,1565.44,1943.5945645037,0
+CIVI.US,D,20120628,000000,1548.7,1580.2,1510.29,1540.81,1515.6570767784,0
+CIVI.US,D,20120629,000000,1580.2,1644.19,1558.54,1637.29,1849.3399785996,0
+CIVI.US,D,20120702,000000,1642.23,1643.22,1580.2,1610.72,912.21104978375,0
+CIVI.US,D,20120703,000000,1616.64,1687.53,1616.64,1664.88,891.62671493115,0
+CIVI.US,D,20120705,000000,1659.95,1687.53,1649.12,1662.92,854.79158940544,0
+CIVI.US,D,20120706,000000,1633.36,1656.02,1584.13,1604.81,1175.473858688,0
+CIVI.US,D,20120709,000000,1600.88,1611.7,1566.42,1595.95,732.3689663347,0
+CIVI.US,D,20120710,000000,1595.95,1610.72,1550.68,1564.45,1425.736035054,0
+CIVI.US,D,20120711,000000,1546.73,1584.13,1476.83,1575.28,2548.1239775432,0
+CIVI.US,D,20120712,000000,1557.56,1557.56,1486.67,1546.73,3412.6660413525,0
+CIVI.US,D,20120713,000000,1546.73,1575.28,1491.58,1555.58,1867.7575413624,0
+CIVI.US,D,20120716,000000,1553.62,1587.09,1540.81,1577.26,905.71073351451,0
+CIVI.US,D,20120717,000000,1582.18,1606.78,1554.59,1600.88,1106.1371518161,0
+CIVI.US,D,20120718,000000,1602.84,1710.15,1602.84,1706.22,3701.9301153338,0
+CIVI.US,D,20120719,000000,1717.06,1722.96,1656.99,1688.5,1568.7429929773,0
+CIVI.US,D,20120720,000000,1682.59,1733.79,1682.59,1688.5,1082.3026588289,0
+CIVI.US,D,20120723,000000,1651.1,1679.66,1628.42,1657.98,1707.4164067212,0
+CIVI.US,D,20120724,000000,1656.02,1656.02,1606.78,1637.29,691.2002966295,0
+CIVI.US,D,20120725,000000,1652.08,1678.66,1624.51,1674.72,1513.4903046887,0
+CIVI.US,D,20120726,000000,1693.41,1695.41,1654.04,1673.74,2310.8624337158,0
+CIVI.US,D,20120727,000000,1679.66,1750.53,1632.4,1698.35,3813.5188779558,0
+CIVI.US,D,20120730,000000,1693.41,1770.22,1685.54,1761.37,1395.4012257975,0
+CIVI.US,D,20120731,000000,1760.38,1807.63,1724.91,1725.92,1092.0531332328,0
+CIVI.US,D,20120801,000000,1739.7,1792.87,1711.14,1771.2,1297.8964817589,0
+CIVI.US,D,20120802,000000,1757.43,1782.03,1704.26,1724.91,1246.9773376498,0
+CIVI.US,D,20120803,000000,1772.18,1787.94,1753.48,1776.12,620.7802037127,0
+CIVI.US,D,20120806,000000,1777.11,1805.66,1767.28,1801.73,1415.9855606501,0
+CIVI.US,D,20120807,000000,1801.73,1836.17,1797.78,1820.42,1302.2300259383,0
+CIVI.US,D,20120808,000000,1820.42,1867.69,1820.42,1847.01,1646.7467882082,0
+CIVI.US,D,20120809,000000,1843.1,1872.6,1824.37,1841.1,567.69428751388,0
+CIVI.US,D,20120810,000000,1831.26,1842.09,1808.61,1823.38,984.7979147903,0
+CIVI.US,D,20120813,000000,1825.35,1842.09,1750.53,1815.51,1959.8453551767,0
+CIVI.US,D,20120814,000000,1829.29,1869.65,1823.38,1847.01,1787.5869740417,0
+CIVI.US,D,20120815,000000,1848.99,1876.56,1838.16,1873.6,904.62734746963,0
+CIVI.US,D,20120816,000000,1878.53,2030.15,1878.53,1984.85,3608.7589154747,0
+CIVI.US,D,20120817,000000,1986.82,2020.29,1931.69,2020.29,3842.7703011674,0
+CIVI.US,D,20120820,000000,2021.27,2032.11,1962.21,2030.15,2901.307828172,0
+CIVI.US,D,20120821,000000,2041.96,2063.61,2030.15,2046.87,2315.1959778954,0
+CIVI.US,D,20120822,000000,2043.92,2064.59,2015.37,2056.73,1402.9849281116,0
+CIVI.US,D,20120823,000000,2057.71,2058.7,1964.18,1971.06,2003.1807969717,0
+CIVI.US,D,20120824,000000,1975.98,2021.27,1951.37,2002.58,1563.326062753,0
+CIVI.US,D,20120827,000000,2011.43,2020.29,1959.25,1961.24,1344.4820816884,0
+CIVI.US,D,20120828,000000,1957.29,1983.86,1946.46,1975.02,1436.5698955027,0
+CIVI.US,D,20120829,000000,1973.04,2019.31,1965.17,1975.98,1280.5623050409,0
+CIVI.US,D,20120830,000000,1954.33,1975.98,1909.05,1940.55,1386.7341374385,0
+CIVI.US,D,20120831,000000,1965.17,1998.63,1936.61,1980.91,2760.4676423385,0
+CIVI.US,D,20120904,000000,1989.77,2056.73,1957.29,2043.92,1623.9956812658,0
+CIVI.US,D,20120905,000000,2052.78,2111.86,2041.96,2089.22,2196.0235129592,0
+CIVI.US,D,20120906,000000,2108.92,2156.16,2102.01,2136.48,2320.6129081197,0
+CIVI.US,D,20120907,000000,2150.26,2217.2,2134.49,2205.4,1751.8352345609,0
+CIVI.US,D,20120910,000000,2230.01,2288.1,2229.03,2249.69,2443.0355311905,0
+CIVI.US,D,20120911,000000,2270.39,2309.76,2265.44,2300.9,1705.2496346314,0
+CIVI.US,D,20120912,000000,2323.54,2335.36,2286.12,2290.07,1930.5939319651,0
+CIVI.US,D,20120913,000000,2301.89,2366.87,2294.98,2347.16,2034.598992273,0
+CIVI.US,D,20120914,000000,2359.96,2382.61,2350.13,2358,1735.5844438878,0
+CIVI.US,D,20120917,000000,2348.13,2397.37,2293.01,2318.62,3212.2396230509,0
+CIVI.US,D,20120918,000000,2303.85,2321.56,2204.41,2236.91,3246.9079764868,0
+CIVI.US,D,20120919,000000,2243.78,2402.3,2217.2,2375.72,7419.0276352958,0
+CIVI.US,D,20120920,000000,2318.62,2330.42,2234.92,2307.78,3942.4418172959,0
+CIVI.US,D,20120921,000000,2323.54,2328.47,2271.37,2273.33,4802.6503369256,0
+CIVI.US,D,20120924,000000,2274.29,2307.78,2268.41,2276.28,2927.3090932491,0
+CIVI.US,D,20120925,000000,2294,2294,2249.69,2268.41,13762.252928032,0
+CIVI.US,D,20120926,000000,2251.67,2289.09,2232.95,2287.11,4741.9807184127,0
+CIVI.US,D,20120927,000000,2301.89,2331.4,2298.92,2310.74,1478.8219512528,0
+CIVI.US,D,20120928,000000,2302.86,2337.32,2284.15,2319.6,1357.4827142269,0
+CIVI.US,D,20121001,000000,2341.27,2342.25,2313.68,2333.39,1503.7398302848,0
+CIVI.US,D,20121002,000000,2329.43,2356.02,2309.76,2344.21,1018.3828821814,0
+CIVI.US,D,20121003,000000,2343.23,2352.1,2258.56,2276.28,1929.5105459203,0
+CIVI.US,D,20121004,000000,2294,2335.36,2291.04,2308.77,2717.1322005435,0
+CIVI.US,D,20121005,000000,2319.6,2330.42,2296.96,2308.77,1352.0657840025,0
+CIVI.US,D,20121008,000000,2299.91,2334.37,2264.46,2318.62,2040.0159224974,0
+CIVI.US,D,20121009,000000,2325.52,2351.11,2300.9,2305.82,1952.2616528626,0
+CIVI.US,D,20121010,000000,2307.78,2325.52,2264.46,2273.33,1154.8895238355,0
+CIVI.US,D,20121011,000000,2297.93,2313.68,2241.81,2251.67,2113.6861735488,0
+CIVI.US,D,20121012,000000,2290.07,2297.93,2251.67,2260.53,2658.6293541203,0
+CIVI.US,D,20121015,000000,2266.43,2266.43,2180.78,2215.24,1915.4265273369,0
+CIVI.US,D,20121016,000000,2226.07,2385.57,2226.07,2372.76,7579.3687699372,0
+CIVI.US,D,20121017,000000,2383.58,2461.36,2366.87,2422.99,7467.7800073152,0
+CIVI.US,D,20121018,000000,2431.85,2459.41,2424.94,2444.62,2454.9527776841,0
+CIVI.US,D,20121019,000000,2425.92,2437.74,2303.85,2335.36,2264.2768337863,0
+CIVI.US,D,20121022,000000,2420.02,2428.88,2336.35,2381.62,4538.3041419764,0
+CIVI.US,D,20121023,000000,2354.07,2423.97,2322.55,2414.11,3500.4203109873,0
+CIVI.US,D,20121024,000000,2422,2441.69,2315.66,2323.54,5804.7824284339,0
+CIVI.US,D,20121025,000000,2352.1,2392.45,2334.37,2351.11,4633.6421139253,0
+CIVI.US,D,20121026,000000,2371.78,2421,2265.44,2335.36,4141.7848495526,0
+CIVI.US,D,20121031,000000,2358,2446.6,2343.23,2438.73,6230.5531440693,0
+CIVI.US,D,20121101,000000,2438.73,2511.59,2397.37,2473.19,3242.5744323073,0
+CIVI.US,D,20121102,000000,2511.59,2511.59,2455.47,2471.23,3881.7721987829,0
+CIVI.US,D,20121105,000000,2511.59,2618.9,2435.76,2446.6,6545.8184831276,0
+CIVI.US,D,20121106,000000,2459.41,2478.1,2398.37,2404.27,2237.1921826644,0
+CIVI.US,D,20121107,000000,2368.83,2389.5,2304.83,2350.13,4108.1998821615,0
+CIVI.US,D,20121108,000000,2396.39,2403.28,2278.26,2312.7,3236.0741160381,0
+CIVI.US,D,20121109,000000,2292.03,2396.39,2151.23,2245.75,13799.088053558,0
+CIVI.US,D,20121112,000000,2216.23,2240.84,2145.33,2189.64,3664.0116037632,0
+CIVI.US,D,20121113,000000,2143.37,2187.68,2109.9,2163.05,4048.6136496935,0
+CIVI.US,D,20121114,000000,2171.94,2171.94,2057.71,2096.1,3142.9029161789,0
+CIVI.US,D,20121115,000000,2061.64,2126.63,2050.82,2091.19,2787.5522934604,0
+CIVI.US,D,20121116,000000,2089.22,2147.3,2064.59,2121.7,2661.879512255,0
+CIVI.US,D,20121119,000000,2144.36,2222.12,2144.36,2206.39,2238.2755687094,0
+CIVI.US,D,20121120,000000,2200.46,2220.16,2164.05,2191.6,1083.3860448739,0
+CIVI.US,D,20121121,000000,2210.31,2240.84,2157.16,2229.03,1628.3292254454,0
+CIVI.US,D,20121123,000000,2243.78,2288.1,2218.19,2285.14,491.85726437272,0
+CIVI.US,D,20121126,000000,2270.39,2295.96,2230.98,2253.64,3057.3154186339,0
+CIVI.US,D,20121127,000000,2238.86,2309.76,2212.28,2270.39,4308.6263004632,0
+CIVI.US,D,20121128,000000,2240.84,2253.64,2171.94,2231.97,3246.9079764868,0
+CIVI.US,D,20121129,000000,2253.64,2318.62,2247.73,2316.64,4030.1960869306,0
+CIVI.US,D,20121130,000000,2319.6,2363.91,2299.91,2333.39,4389.8802538287,0
+CIVI.US,D,20121203,000000,2341.27,2368.83,2331.4,2344.21,3472.2522738206,0
+CIVI.US,D,20121204,000000,2348.13,2371.78,2339.28,2366.87,4715.9794533357,0
+CIVI.US,D,20121205,000000,2384.59,2483.03,2380.63,2469.25,3430.0002180705,0
+CIVI.US,D,20121206,000000,2446.6,2511.59,2436.76,2479.1,3006.3962745249,0
+CIVI.US,D,20121207,000000,2482.05,2525.37,2436.76,2525.37,3529.6717341989,0
+CIVI.US,D,20121210,000000,2520.45,2546.05,2467.29,2479.1,3294.5769624612,0
+CIVI.US,D,20121211,000000,2485.99,2533.26,2468.27,2491.89,1680.3317555993,0
+CIVI.US,D,20121212,000000,2519.47,2534.23,2489.92,2497.81,1397.5679978872,0
+CIVI.US,D,20121213,000000,2487.95,2504.7,2446.6,2495.83,1712.8333369455,0
+CIVI.US,D,20121214,000000,2485.99,2612.01,2464.32,2576.58,3716.0141339172,0
+CIVI.US,D,20121217,000000,2594.28,2598.24,2559.83,2565.74,5493.8506335551,0
+CIVI.US,D,20121218,000000,2575.58,2776.43,2575.58,2646.47,6338.8917485567,0
+CIVI.US,D,20121219,000000,2677.98,2745.93,2667.14,2708.49,5918.5379631457,0
+CIVI.US,D,20121220,000000,2708.49,2767.57,2683.89,2750.83,4139.6180774629,0
+CIVI.US,D,20121221,000000,2736.06,2858.14,2735.08,2847.32,16415.465351928,0
+CIVI.US,D,20121224,000000,2829.6,2846.34,2754.77,2781.36,3016.1467489287,0
+CIVI.US,D,20121226,000000,2810.9,2836.49,2761.67,2782.35,2475.5371125367,0
+CIVI.US,D,20121227,000000,2787.26,2787.26,2686.83,2745.93,3751.7658733981,0
+CIVI.US,D,20121228,000000,2726.21,2743.93,2630.72,2667.14,4090.8657054435,0
+CIVI.US,D,20121231,000000,2668.13,2747.88,2655.33,2736.06,3863.35463602,0
+CIVI.US,D,20130102,000000,2822.7,2900.49,2788.24,2822.7,4304.2927562837,0
+CIVI.US,D,20130103,000000,2822.7,2844.38,2779.39,2797.1,3841.6869151225,0
+CIVI.US,D,20130104,000000,2930.02,3073.76,2894.58,2963.49,12879.293301461,0
+CIVI.US,D,20130107,000000,2952.67,3011.73,2919.19,3005.83,10615.016467673,0
+CIVI.US,D,20130108,000000,2995.98,3187.97,2995.98,3072.78,8325.8217548552,0
+CIVI.US,D,20130109,000000,3081.63,3088.54,2978.25,3013.7,5876.2859073955,0
+CIVI.US,D,20130110,000000,3038.33,3063.92,2978.25,2997.96,5941.289070088,0
+CIVI.US,D,20130111,000000,3012.74,3049.14,2965.46,3010.75,4620.6414813868,0
+CIVI.US,D,20130114,000000,3011.73,3081.63,2983.18,3006.82,5683.443191408,0
+CIVI.US,D,20130115,000000,3008.78,3039.31,2991.08,3022.57,8576.0839312212,0
+CIVI.US,D,20130116,000000,3017.64,3052.1,3011.73,3034.38,5231.6712106957,0
+CIVI.US,D,20130117,000000,3042.26,3139.73,3030.44,3110.19,5127.6661503878,0
+CIVI.US,D,20130118,000000,3134.81,3169.27,3052.1,3146.61,6398.4779810248,0
+CIVI.US,D,20130122,000000,3155.48,3155.48,3119.06,3135.79,1856.9236809138,0
+CIVI.US,D,20130123,000000,3142.7,3153.52,3086.56,3117.09,2685.7140052422,0
+CIVI.US,D,20130124,000000,3117.09,3146.61,3074.75,3099.36,1933.8440900998,0
+CIVI.US,D,20130125,000000,3117.09,3164.32,3091.48,3155.48,1937.0942482343,0
+CIVI.US,D,20130128,000000,3155.48,3182.07,3078.7,3174.2,3954.3590637895,0
+CIVI.US,D,20130129,000000,3107.24,3107.24,2933.96,3093.45,9832.8117432747,0
+CIVI.US,D,20130130,000000,3108.23,3282.49,3101.33,3140.72,6003.0420746458,0
+CIVI.US,D,20130131,000000,3121.03,3125.95,3027.48,3040.29,5772.2808470877,0
+CIVI.US,D,20130201,000000,2970.38,3047.19,2921.15,3027.48,54969.924530852,0
+CIVI.US,D,20130204,000000,3025.53,3167.29,2984.17,3135.79,13012.54978498,0
+CIVI.US,D,20130205,000000,3182.07,3380.93,3158.44,3365.19,14166.355922769,0
+CIVI.US,D,20130206,000000,3363.22,3383.91,3286.43,3374.06,6227.3029859347,0
+CIVI.US,D,20130207,000000,3381.93,3420.33,3342.54,3368.15,5955.3730886714,0
+CIVI.US,D,20130208,000000,3367.16,3444.93,3281.49,3435.09,5580.521517145,0
+CIVI.US,D,20130211,000000,3444.93,3444.93,3258.87,3351.4,4315.1266167324,0
+CIVI.US,D,20130212,000000,3364.19,3395.72,3309.07,3356.32,3658.5946735388,0
+CIVI.US,D,20130213,000000,3341.57,3357.32,3293.32,3312.02,2206.857373408,0
+CIVI.US,D,20130214,000000,3313.02,3444.93,3266.74,3421.3,5156.9175735994,0
+CIVI.US,D,20130215,000000,3416.38,3470.53,3291.35,3297.26,4760.3982811755,0
+CIVI.US,D,20130219,000000,3320.89,3423.28,3313.02,3377.01,5069.1633039646,0
+CIVI.US,D,20130220,000000,3377.01,3390.78,3236.22,3244.1,4567.555565188,0
+CIVI.US,D,20130221,000000,3233.26,3246.05,3070.81,3236.22,6010.62577696,0
+CIVI.US,D,20130222,000000,3277.57,3364.19,3265.75,3330.73,5696.4438239465,0
+CIVI.US,D,20130225,000000,3344.51,3344.51,3129.89,3135.79,4071.3647566358,0
+CIVI.US,D,20130226,000000,3120.03,3233.26,3062.93,3205.69,4446.2163281622,0
+CIVI.US,D,20130227,000000,3196.83,3335.65,3196.83,3293.32,2655.3791959858,0
+CIVI.US,D,20130228,000000,3282.49,3395.72,3272.65,3330.73,3655.3445154043,0
+CIVI.US,D,20130301,000000,3152.54,3379.95,3097.4,3348.45,4959.7413134324,0
+CIVI.US,D,20130304,000000,3358.3,3438.05,3349.44,3394.73,4847.0691647654,0
+CIVI.US,D,20130305,000000,3415.41,3542.41,3415.41,3501.07,5470.0161405679,0
+CIVI.US,D,20130306,000000,3550.28,3613.29,3453.8,3495.14,6644.4066132111,0
+CIVI.US,D,20130307,000000,3495.14,3725.54,3494.16,3721.59,6741.9113572497,0
+CIVI.US,D,20130308,000000,3753.1,3812.18,3707.82,3756.05,9297.6190371071,0
+CIVI.US,D,20130311,000000,3752.12,3795.43,3733.41,3769.84,3755.0160315326,0
+CIVI.US,D,20130312,000000,3790.52,3794.45,3736.37,3745.24,4776.6490718487,0
+CIVI.US,D,20130313,000000,3755.07,3818.07,3751.13,3761.96,3987.9440311805,0
+CIVI.US,D,20130314,000000,3765.91,3930.31,3765.91,3868.29,6411.4786135632,0
+CIVI.US,D,20130315,000000,3893.9,3965.76,3808.25,3945.09,13965.929504468,0
+CIVI.US,D,20130318,000000,3913.6,4170.56,3902.77,4085.89,9463.3771019727,0
+CIVI.US,D,20130319,000000,4018.92,4061.27,3728.49,3839.74,13195.642026563,0
+CIVI.US,D,20130320,000000,3860.42,3936.22,3785.59,3897.84,7032.258817276,0
+CIVI.US,D,20130321,000000,3864.37,3870.25,3746.22,3758.03,4421.29844913,0
+CIVI.US,D,20130322,000000,3780.68,3813.15,3702.9,3736.37,4333.5441794952,0
+CIVI.US,D,20130325,000000,3741.29,3762.96,3605.42,3731.43,7949.886797284,0
+CIVI.US,D,20130326,000000,3809.23,3820.06,3708.8,3796.42,4876.320587977,0
+CIVI.US,D,20130327,000000,3760,3809.23,3703.87,3777.71,3291.3268043267,0
+CIVI.US,D,20130328,000000,3792.48,3818.07,3741.29,3807.26,2792.9692236847,0
+CIVI.US,D,20130401,000000,3828.92,3836.78,3735.38,3764.93,4342.2112678543,0
+CIVI.US,D,20130402,000000,3772.79,3815.15,3702.9,3720.61,5198.0862433046,0
+CIVI.US,D,20130403,000000,3727.52,3731.43,3465.62,3628.09,11793.740484496,0
+CIVI.US,D,20130404,000000,3609.37,3639.89,3386.85,3539.45,12282.347590735,0
+CIVI.US,D,20130405,000000,3409.5,3665.47,3409.5,3624.11,8035.4742948291,0
+CIVI.US,D,20130408,000000,3636.94,3710.78,3636.94,3691.07,2852.5554561528,0
+CIVI.US,D,20130409,000000,3692.06,3703.87,3627.09,3653.68,4608.7242348932,0
+CIVI.US,D,20130410,000000,3689.11,3756.05,3678.27,3731.43,4337.8777236748,0
+CIVI.US,D,20130411,000000,3748.18,3768.84,3529.61,3612.32,8781.9272797471,0
+CIVI.US,D,20130412,000000,3619.21,3699.94,3478.41,3517.79,10039.738477846,0
+CIVI.US,D,20130415,000000,3461.68,3461.68,3156.46,3209.63,12769.871310928,0
+CIVI.US,D,20130416,000000,3283.47,3376.02,3240.16,3360.27,8412.4926384451,0
+CIVI.US,D,20130417,000000,3313.02,3327.77,3230.3,3286.43,5791.7817958954,0
+CIVI.US,D,20130418,000000,3293.32,3351.4,3170.26,3331.72,6621.6555062687,0
+CIVI.US,D,20130419,000000,3342.54,3342.54,3241.14,3281.49,3833.0198267636,0
+CIVI.US,D,20130422,000000,3287.42,3433.13,3182.07,3389.8,7009.5077103336,0
+CIVI.US,D,20130423,000000,3393.75,3438.05,3327.77,3338.61,3464.6685715065,0
+CIVI.US,D,20130424,000000,3338.61,3479.39,3317.93,3454.78,3627.1764782375,0
+CIVI.US,D,20130425,000000,3610.34,3639.89,3480.39,3490.23,7799.2961370466,0
+CIVI.US,D,20130426,000000,3448.88,3512.87,3362.24,3389.8,4044.2801055139,0
+CIVI.US,D,20130429,000000,3418.36,3506.96,3400.64,3462.64,3638.0103386863,0
+CIVI.US,D,20130430,000000,3454.78,3502.05,3369.12,3381.93,3132.0690557302,0
+CIVI.US,D,20130501,000000,3378.98,3402.61,3234.25,3326.79,5291.2574431637,0
+CIVI.US,D,20130502,000000,3343.53,3527.64,3306.12,3496.14,5100.5814992659,0
+CIVI.US,D,20130503,000000,3532.57,3740.3,3518.79,3559.14,4436.4658537583,0
+CIVI.US,D,20130506,000000,3562.09,3752.12,3562.09,3723.56,3836.2699848982,0
+CIVI.US,D,20130507,000000,3746.22,3817.1,3672.38,3688.12,4821.0678996885,0
+CIVI.US,D,20130508,000000,3754.09,3758.03,3636.94,3680.27,3490.6698365834,0
+CIVI.US,D,20130509,000000,3669.42,3704.85,3594.6,3652.68,3255.5750648459,0
+CIVI.US,D,20130510,000000,3402.61,3599.52,3402.61,3548.32,9193.6139767992,0
+CIVI.US,D,20130513,000000,3549.31,3568.98,3450.85,3519.75,4355.2119003927,0
+CIVI.US,D,20130514,000000,3512.87,3729.48,3510.91,3714.7,8318.2380525411,0
+CIVI.US,D,20130515,000000,3695.01,3712.74,3594.6,3668.43,7361.6081749176,0
+CIVI.US,D,20130516,000000,3678.27,3702.9,3627.09,3657.59,2760.4676423385,0
+CIVI.US,D,20130517,000000,3688.12,3853.53,3662.53,3775.76,6155.799506973,0
+CIVI.US,D,20130520,000000,3792.48,3977.59,3776.74,3938.2,6512.2335157365,0
+CIVI.US,D,20130521,000000,3949.02,3966.75,3822.02,3832.86,6498.1494971531,0
+CIVI.US,D,20130522,000000,3822.02,3913.6,3726.53,3757.04,3848.1872313918,0
+CIVI.US,D,20130523,000000,3646.77,3773.78,3553.24,3755.07,6601.0711714162,0
+CIVI.US,D,20130524,000000,3708.8,3729.48,3624.11,3670.39,2124.5200339976,0
+CIVI.US,D,20130528,000000,3714.7,3815.15,3653.68,3729.48,3463.5851854616,0
+CIVI.US,D,20130529,000000,3683.19,3758.03,3645.79,3677.3,2246.9426570683,0
+CIVI.US,D,20130530,000000,3666.46,3760.97,3611.34,3724.55,3232.8239579035,0
+CIVI.US,D,20130531,000000,3696.98,3784.6,3656.61,3657.59,2779.9685911462,0
+CIVI.US,D,20130603,000000,3676.31,3731.43,3617.24,3713.72,3396.4152506794,0
+CIVI.US,D,20130604,000000,3694.04,3775.76,3643.83,3712.74,1990.1801644332,0
+CIVI.US,D,20130605,000000,3689.11,3725.54,3626.09,3631.02,2317.3627499851,0
+CIVI.US,D,20130606,000000,3629.06,3711.75,3569.96,3623.15,4454.8834165211,0
+CIVI.US,D,20130607,000000,3611.34,3721.59,3593.59,3701.91,4870.9036577526,0
+CIVI.US,D,20130610,000000,3720.61,3739.31,3652.68,3666.46,3124.4853534161,0
+CIVI.US,D,20130611,000000,3593.59,3680.27,3556.19,3622.15,2534.0399589599,0
+CIVI.US,D,20130612,000000,3652.68,3670.39,3555.21,3566.06,1389.9842955731,0
+CIVI.US,D,20130613,000000,3544.37,3677.3,3526.65,3664.5,2526.4562566457,0
+CIVI.US,D,20130614,000000,3663.52,3699.94,3582.77,3609.37,1709.5831788109,0
+CIVI.US,D,20130617,000000,3670.39,3760,3655.63,3707.82,4046.4468776037,0
+CIVI.US,D,20130618,000000,3717.66,3789.53,3701.91,3739.31,3997.6945055844,0
+CIVI.US,D,20130619,000000,3751.13,3867.3,3735.38,3763.92,4410.4645886813,0
+CIVI.US,D,20130620,000000,3675.32,3692.06,3507.94,3571.94,5373.5947825741,0
+CIVI.US,D,20130621,000000,3568.01,3573.92,3404.58,3504.01,5145.0003271058,0
+CIVI.US,D,20130624,000000,3434.11,3477.42,3268.7,3454.78,6205.6352650372,0
+CIVI.US,D,20130625,000000,3491.21,3521.75,3446.91,3489.24,2896.9742839926,0
+CIVI.US,D,20130626,000000,3521.75,3539.45,3448.88,3507.94,2800.5529259988,0
+CIVI.US,D,20130627,000000,3534.53,3568.98,3472.5,3505.98,4627.1417976561,0
+CIVI.US,D,20130628,000000,3481.37,3553.24,3467.59,3491.21,21883.314720406,0
+CIVI.US,D,20130701,000000,3526.65,3526.65,3450.85,3469.56,5605.4393961771,0
+CIVI.US,D,20130702,000000,3470.53,3546.36,3413.42,3487.27,6677.9915806022,0
+CIVI.US,D,20130703,000000,3484.32,3593.59,3464.64,3545.37,2099.6021549655,0
+CIVI.US,D,20130705,000000,3549.31,3642.82,3519.75,3637.91,4614.1411651176,0
+CIVI.US,D,20130708,000000,3643.83,3735.38,3643.83,3667.45,3950.0255196099,0
+CIVI.US,D,20130709,000000,3684.19,3755.07,3628.09,3754.09,4358.4620585274,0
+CIVI.US,D,20130710,000000,3771.8,3824.98,3713.72,3821.03,4140.7014635077,0
+CIVI.US,D,20130711,000000,3865.33,3938.2,3830.89,3906.7,5776.6143912672,0
+CIVI.US,D,20130712,000000,3896.85,4040.6,3884.03,3939.18,5254.422317638,0
+CIVI.US,D,20130715,000000,3950.02,3958.89,3891.93,3918.51,3060.5655767685,0
+CIVI.US,D,20130716,000000,3925.4,3940.16,3882.08,3909.64,4058.3641240974,0
+CIVI.US,D,20130717,000000,3913.6,3980.54,3903.73,3933.27,1781.0866577725,0
+CIVI.US,D,20130718,000000,3938.2,4087.85,3930.31,3977.59,3695.4297990646,0
+CIVI.US,D,20130719,000000,3985.46,4012.04,3911.61,4010.06,3792.9345431033,0
+CIVI.US,D,20130722,000000,4017.93,4067.17,3978.58,4061.27,4591.3900581752,0
+CIVI.US,D,20130723,000000,4084.91,4180.39,4078.98,4097.69,6198.0515627231,0
+CIVI.US,D,20130724,000000,4102.63,4127.23,3931.31,3955.92,4531.8038257072,0
+CIVI.US,D,20130725,000000,3944.1,4036.65,3938.2,4015.98,4306.4595283735,0
+CIVI.US,D,20130726,000000,3973.64,3988.41,3913.6,3944.1,3930.5245708023,0
+CIVI.US,D,20130729,000000,3936.22,3998.26,3887,3911.61,2589.2926472484,0
+CIVI.US,D,20130730,000000,3923.44,3943.13,3888.97,3920.47,1829.8390297919,0
+CIVI.US,D,20130731,000000,3958.89,4066.2,3932.29,4011.06,3062.7323488583,0
+CIVI.US,D,20130801,000000,4066.2,4195.17,4040.6,4167.6,4987.9093505991,0
+CIVI.US,D,20130802,000000,4140.03,4185.33,4088.84,4145.94,3802.6850175071,0
+CIVI.US,D,20130805,000000,4142.98,4194.18,4078.98,4118.37,2739.8833074858,0
+CIVI.US,D,20130806,000000,4055.36,4140.03,3966.75,4011.06,2917.5586188452,0
+CIVI.US,D,20130807,000000,3965.76,4024.85,3870.25,3874.21,3337.9124042562,0
+CIVI.US,D,20130808,000000,3907.69,3976.6,3843.69,3891.93,3928.3577987124,0
+CIVI.US,D,20130809,000000,3721.59,3977.59,3714.7,3912.59,6653.0737015701,0
+CIVI.US,D,20130812,000000,3861.42,3911.61,3805.27,3808.25,3123.4019673712,0
+CIVI.US,D,20130813,000000,3814.14,3814.14,3733.41,3791.51,2680.2970750178,0
+CIVI.US,D,20130814,000000,3795.43,3798.41,3667.45,3757.04,3220.9067114099,0
+CIVI.US,D,20130815,000000,3711.75,3808.25,3702.9,3735.38,2430.034898652,0
+CIVI.US,D,20130816,000000,3708.8,3744.25,3682.22,3730.45,3096.3173162494,0
+CIVI.US,D,20130819,000000,3728.49,3788.55,3645.79,3646.77,3283.7431020126,0
+CIVI.US,D,20130820,000000,3657.59,3821.03,3648.75,3775.76,3666.178375853,0
+CIVI.US,D,20130821,000000,3765.91,3779.69,3642.82,3642.82,4069.1979845461,0
+CIVI.US,D,20130822,000000,3673.34,3827.94,3655.63,3800.36,2093.1018386962,0
+CIVI.US,D,20130823,000000,3802.33,3837.77,3751.13,3824.98,1443.0702117719,0
+CIVI.US,D,20130826,000000,3838.76,3930.31,3834.81,3873.22,3621.7595480132,0
+CIVI.US,D,20130827,000000,3830.89,3882.08,3800.36,3871.26,4273.9579470272,0
+CIVI.US,D,20130828,000000,3879.13,4072.11,3853.53,3968.72,5904.4539445623,0
+CIVI.US,D,20130829,000000,3951,4018.92,3947.06,3975.61,3150.486618493,0
+CIVI.US,D,20130830,000000,3962.82,3973.64,3894.88,3908.66,2817.8871027168,0
+CIVI.US,D,20130903,000000,3992.35,4036.65,3951.99,4015.98,3135.3192138648,0
+CIVI.US,D,20130904,000000,4008.1,4052.4,3968.72,4038.61,3191.6552881983,0
+CIVI.US,D,20130905,000000,4033.7,4088.84,4012.04,4060.28,1955.5118109973,0
+CIVI.US,D,20130906,000000,4085.89,4146.93,4018.92,4133.13,4457.0501886109,0
+CIVI.US,D,20130909,000000,4135.1,4232.57,4104.6,4232.57,3214.4063951407,0
+CIVI.US,D,20130910,000000,4269.02,4430.48,4256.21,4428.51,7680.1236721105,0
+CIVI.US,D,20130911,000000,4430.48,4491.52,4383.23,4462.97,4285.8751935208,0
+CIVI.US,D,20130912,000000,4456.08,4534.85,4439.34,4497.43,2980.3950094479,0
+CIVI.US,D,20130913,000000,4532.86,4587.02,4461.97,4520.07,3246.9079764868,0
+CIVI.US,D,20130916,000000,4565.37,4572.25,4448.2,4476.75,6341.0585206465,0
+CIVI.US,D,20130917,000000,4451.14,4546.65,4447.23,4533.86,1827.6722577021,0
+CIVI.US,D,20130918,000000,4528.93,4631.32,4519.08,4619.51,5035.5783365735,0
+CIVI.US,D,20130919,000000,4638.21,4723.87,4613.6,4713.04,5721.3617029787,0
+CIVI.US,D,20130920,000000,4739.61,4825.28,4715.02,4825.28,11280.215499226,0
+CIVI.US,D,20130923,000000,4825.28,4926.69,4788.84,4873.53,6440.7300367748,0
+CIVI.US,D,20130924,000000,4897.16,5002.5,4861.71,4965.09,6468.8980739416,0
+CIVI.US,D,20130925,000000,4975.92,5052.72,4766.2,4829.21,8288.9866293296,0
+CIVI.US,D,20130926,000000,4847.93,4879.43,4754.39,4831.18,3253.408292756,0
+CIVI.US,D,20130927,000000,4820.34,4855.79,4806.57,4826.27,2472.286954402,0
+CIVI.US,D,20130930,000000,4737.65,4778.02,4667.74,4751.44,3809.1853337763,0
+CIVI.US,D,20131001,000000,4764.24,4873.53,4731.75,4853.82,3432.1669901602,0
+CIVI.US,D,20131002,000000,4847.93,4847.93,4718.94,4754.39,3474.4190459104,0
+CIVI.US,D,20131003,000000,4765.22,4957.21,4724.85,4934.56,3768.0166640711,0
+CIVI.US,D,20131004,000000,4930.62,4997.58,4889.28,4924.72,3106.0677906533,0
+CIVI.US,D,20131007,000000,4828.24,4864.65,4751.44,4811.5,1875.3412436766,0
+CIVI.US,D,20131008,000000,4829.21,4880.42,4585.04,4664.79,3316.2446833587,0
+CIVI.US,D,20131009,000000,4683.5,4720.91,4532.86,4565.37,3388.8315483653,0
+CIVI.US,D,20131010,000000,4652,4701.22,4594.89,4627.39,4678.0609417651,0
+CIVI.US,D,20131011,000000,4608.68,4848.92,4588.98,4765.22,2961.977446685,0
+CIVI.US,D,20131014,000000,4757.34,4803.62,4718.94,4777.04,1988.0133923434,0
+CIVI.US,D,20131015,000000,4766.2,4976.9,4731.75,4880.42,4375.7962352454,0
+CIVI.US,D,20131016,000000,4943.42,5258.47,4937.52,5133.44,6061.544921069,0
+CIVI.US,D,20131017,000000,5109.83,5276.19,5021.21,5162.97,6255.4710231014,0
+CIVI.US,D,20131018,000000,5232.89,5592.24,5232.89,5532.18,6092.9631163704,0
+CIVI.US,D,20131021,000000,5559.76,5651.32,5452.44,5556.78,4875.2372019322,0
+CIVI.US,D,20131022,000000,5508.55,5658.21,5242.72,5339.21,5889.2865399341,0
+CIVI.US,D,20131023,000000,5285.08,5296.87,4873.53,5021.21,7919.5519880276,0
+CIVI.US,D,20131024,000000,5023.17,5176.76,5010.39,5150.18,5182.9188386763,0
+CIVI.US,D,20131025,000000,5315.6,5315.6,5030.06,5111.78,4466.8006630147,0
+CIVI.US,D,20131028,000000,5131.47,5131.47,5007.42,5054.69,3614.1758456991,0
+CIVI.US,D,20131029,000000,5106.87,5215.15,5043.85,5201.38,3594.6748968913,0
+CIVI.US,D,20131030,000000,5233.86,5393.36,4975.92,5085.21,4485.2182257776,0
+CIVI.US,D,20131031,000000,5095.04,5118.68,4907,4975.92,4627.1417976561,0
+CIVI.US,D,20131101,000000,5011.37,5011.37,4632.31,4890.26,7875.1331601877,0
+CIVI.US,D,20131104,000000,4903.05,5152.14,4898.13,5049.76,4135.2845332834,0
+CIVI.US,D,20131105,000000,5048.77,5054.69,4904.04,4970.99,2554.6242938124,0
+CIVI.US,D,20131106,000000,5040.9,5201.38,4782.94,4862.69,4685.6446440792,0
+CIVI.US,D,20131107,000000,4890.26,4907.97,4473.79,4662.84,10183.828821814,0
+CIVI.US,D,20131108,000000,4756.35,5019.24,4715.02,4979.86,10641.017732751,0
+CIVI.US,D,20131111,000000,5016.27,5111.78,4952.26,5050.74,5438.5979452666,0
+CIVI.US,D,20131112,000000,5045.82,5078.3,4922.77,4970.99,3772.3502082506,0
+CIVI.US,D,20131113,000000,4951.3,5232.89,4919.79,5131.47,4005.2782078985,0
+CIVI.US,D,20131114,000000,5118.68,5160.02,4999.53,5113.74,3377.9976879166,0
+CIVI.US,D,20131115,000000,5105.87,5137.39,5005.46,5105.87,2219.8580059464,0
+CIVI.US,D,20131118,000000,5119.67,5149.19,4594.89,4726.84,5392.012345337,0
+CIVI.US,D,20131119,000000,4699.26,4802.63,4539.76,4685.46,3707.3470455582,0
+CIVI.US,D,20131120,000000,4726.84,4760.29,4528.93,4565.37,5907.7041026969,0
+CIVI.US,D,20131121,000000,4588.98,4735.69,4551.59,4642.15,6647.6567713457,0
+CIVI.US,D,20131122,000000,4600.81,4641.17,4484.63,4539.76,6296.6396928066,0
+CIVI.US,D,20131125,000000,4508.25,4509.24,4300.52,4422.6,6816.664994346,0
+CIVI.US,D,20131126,000000,4443.27,4566.34,4353.68,4525.98,5913.1210329213,0
+CIVI.US,D,20131127,000000,4520.07,4533.86,4410.77,4478.71,4309.709686508,0
+CIVI.US,D,20131129,000000,4468.88,4535.82,4377.3,4516.13,1780.0032717277,0
+CIVI.US,D,20131202,000000,4523.02,4720.91,4412.75,4608.68,5862.2018888122,0
+CIVI.US,D,20131203,000000,4596.86,4658.88,4448.2,4649.04,6298.8064648964,0
+CIVI.US,D,20131204,000000,4649.04,4762.28,4596.86,4703.19,5241.4216850995,0
+CIVI.US,D,20131205,000000,4666.76,4746.51,4557.47,4583.09,3581.6742643528,0
+CIVI.US,D,20131206,000000,4569.3,4582.11,4383.23,4401.92,6086.4628001011,0
+CIVI.US,D,20131209,000000,4399.96,4399.96,4215.83,4299.54,6565.3194319354,0
+CIVI.US,D,20131210,000000,4309.38,4527.95,4289.67,4333,6706.1596177689,0
+CIVI.US,D,20131211,000000,4335.96,4385.18,4252.27,4272.94,7206.6839705007,0
+CIVI.US,D,20131212,000000,4290.67,4383.23,4282.8,4340.89,4726.8133137844,0
+CIVI.US,D,20131213,000000,4336.93,4377.3,4196.15,4317.26,3047.5649442301,0
+CIVI.US,D,20131216,000000,4317.26,4400.94,4269.02,4277.87,3558.9231574105,0
+CIVI.US,D,20131217,000000,4293.61,4293.61,4113.46,4206.98,5269.5897222662,0
+CIVI.US,D,20131218,000000,4219.79,4265.07,4135.1,4218.79,4255.5403842644,0
+CIVI.US,D,20131219,000000,4226.67,4365.5,4184.34,4357.61,5115.7489038942,0
+CIVI.US,D,20131220,000000,4385.18,4448.2,4292.64,4400.94,5699.6939820812,0
+CIVI.US,D,20131223,000000,4404.88,4442.28,4323.16,4348.77,3291.3268043267,0
+CIVI.US,D,20131224,000000,4328.08,4358.59,4290.67,4346.79,1498.3229000604,0
+CIVI.US,D,20131226,000000,4354.67,4440.32,4335.96,4371.4,2089.8516805616,0
+CIVI.US,D,20131227,000000,4376.32,4461.97,4307.42,4433.42,2132.1037363117,0
+CIVI.US,D,20131230,000000,4414.72,4450.16,4262.1,4281.8,2419.2010382032,0
+CIVI.US,D,20131231,000000,4281.8,4291.66,4185.33,4279.83,6168.8001395115,0
+CIVI.US,D,20140102,000000,4242.43,4245.37,3956.91,4105.58,10479.593212065,0
+CIVI.US,D,20140103,000000,4067.17,4142.01,3934.27,4100.64,9327.9538463636,0
+CIVI.US,D,20140106,000000,4174.49,4323.16,4147.91,4237.51,9890.231203653,0
+CIVI.US,D,20140107,000000,4391.1,4523.99,4276.9,4445.24,10339.836412276,0
+CIVI.US,D,20140108,000000,4418.66,4512.19,4402.9,4450.16,8290.0700153744,0
+CIVI.US,D,20140109,000000,4470.85,4532.86,4315.28,4344.81,11702.736056727,0
+CIVI.US,D,20140110,000000,4327.1,4407.83,4274.92,4364.53,4455.966802566,0
+CIVI.US,D,20140113,000000,4366.48,4409.78,4157.76,4212.89,4481.968067643,0
+CIVI.US,D,20140114,000000,4252.27,4405.86,4229.63,4293.61,5278.2568106252,0
+CIVI.US,D,20140115,000000,4314.29,4391.1,4294.6,4351.72,5472.1829126576,0
+CIVI.US,D,20140116,000000,4324.14,4376.32,4297.55,4322.16,6883.8349291282,0
+CIVI.US,D,20140117,000000,4290.67,4325.12,4197.12,4205.01,5988.9580560625,0
+CIVI.US,D,20140121,000000,4236.52,4298.54,4158.73,4210.92,7239.1855518468,0
+CIVI.US,D,20140122,000000,4214.86,4332.02,4210.92,4282.8,8902.1831307281,0
+CIVI.US,D,20140123,000000,4236.52,4287.71,4155.78,4232.57,4944.5739088041,0
+CIVI.US,D,20140124,000000,4167.6,4184.34,4056.35,4109.5,6206.7186510821,0
+CIVI.US,D,20140127,000000,4118.37,4133.13,3947.06,4034.68,4472.2175932391,0
+CIVI.US,D,20140128,000000,4053.4,4206.98,4038.61,4183.35,4290.2087377003,0
+CIVI.US,D,20140129,000000,4101.62,4161.69,4004.18,4043.55,4407.2144305467,0
+CIVI.US,D,20140130,000000,4051.43,4095.72,4009.1,4042.57,5162.3345038238,0
+CIVI.US,D,20140131,000000,3964.77,4050.44,3933.27,4008.1,3510.1707853912,0
+CIVI.US,D,20140203,000000,4069.14,4078.01,3712.74,3735.38,22005.737343476,0
+CIVI.US,D,20140204,000000,3751.13,3937.22,3720.61,3848.59,11521.810587234,0
+CIVI.US,D,20140205,000000,3833.84,3852.54,3764.93,3817.1,6328.057888108,0
+CIVI.US,D,20140206,000000,3850.58,3906.7,3809.23,3865.33,8588.0011777148,0
+CIVI.US,D,20140207,000000,3871.26,3934.27,3832.86,3902.77,7206.6839705007,0
+CIVI.US,D,20140210,000000,3951,4103.6,3911.61,4021.89,8493.7465918108,0
+CIVI.US,D,20140211,000000,4017.93,4225.69,4017.93,4176.46,8098.3106854318,0
+CIVI.US,D,20140212,000000,4181.38,4229.63,4151.85,4186.31,5158.0009596442,0
+CIVI.US,D,20140213,000000,4156.77,4384.2,4132.15,4380.26,7562.0345932192,0
+CIVI.US,D,20140214,000000,4389.11,4472.8,4348.77,4376.32,9058.19072119,0
+CIVI.US,D,20140218,000000,4373.38,4529.92,4373.38,4505.29,5205.6699456187,0
+CIVI.US,D,20140219,000000,4488.57,4569.3,4454.1,4501.37,5533.9359172154,0
+CIVI.US,D,20140220,000000,4487.58,4543.7,4451.14,4500.38,4766.8985974448,0
+CIVI.US,D,20140221,000000,4508.25,4562.42,4474.77,4506.28,4736.5637881883,0
+CIVI.US,D,20140224,000000,4516.13,4782.94,4507.26,4670.71,4823.2346717782,0
+CIVI.US,D,20140225,000000,4656.92,4662.84,4518.11,4631.32,5179.6686805417,0
+CIVI.US,D,20140226,000000,4604.73,4681.54,4524.99,4541.73,6373.5601019926,0
+CIVI.US,D,20140227,000000,4541.73,4617.54,4491.52,4570.29,4722.479769605,0
+CIVI.US,D,20140228,000000,4814.45,4966.07,4787.87,4919.79,15778.434357542,0
+CIVI.US,D,20140303,000000,4881.4,5041.88,4798.69,4988.72,11291.049359675,0
+CIVI.US,D,20140304,000000,5023.17,5165.93,5006.42,5106.87,10674.602700142,0
+CIVI.US,D,20140305,000000,5090.11,5129.5,4984.77,5050.74,5854.6181864981,0
+CIVI.US,D,20140306,000000,5050.74,5060.6,4852.85,4952.26,7654.1224070335,0
+CIVI.US,D,20140307,000000,4974.95,4979.86,4837.09,4957.21,6556.6523435763,0
+CIVI.US,D,20140310,000000,4950.31,4950.31,4738.63,4764.24,8881.5987958756,0
+CIVI.US,D,20140311,000000,4763.25,4790.81,4509.24,4560.43,7682.2904442002,0
+CIVI.US,D,20140312,000000,4523.99,4592.92,4400.94,4555.5,7902.2178113096,0
+CIVI.US,D,20140313,000000,4585.04,4619.51,4529.92,4602.76,7948.8034112392,0
+CIVI.US,D,20140314,000000,4602.76,4749.46,4590.96,4663.81,5121.1658341186,0
+CIVI.US,D,20140317,000000,4679.57,4759.33,4598.84,4628.37,5633.6074333438,0
+CIVI.US,D,20140318,000000,4630.34,4794.77,4630.34,4764.24,3625.0097061478,0
+CIVI.US,D,20140319,000000,4786.88,4787.87,4680.55,4759.33,4295.6256679247,0
+CIVI.US,D,20140320,000000,4736.66,4824.3,4662.84,4777.04,5653.1083821516,0
+CIVI.US,D,20140321,000000,4818.39,4987.74,4785.9,4913.9,7764.6277836106,0
+CIVI.US,D,20140324,000000,4913.9,4913.9,4422.6,4561.43,27075.984033486,0
+CIVI.US,D,20140325,000000,4581.11,4703.19,4529.92,4638.21,11035.370253084,0
+CIVI.US,D,20140326,000000,4684.48,4715.02,4591.93,4595.88,7272.7705192379,0
+CIVI.US,D,20140327,000000,4613.6,4712.06,4547.63,4594.89,8036.5576808739,0
+CIVI.US,D,20140328,000000,4588.98,4695.32,4511.2,4523.02,10092.824394044,0
+CIVI.US,D,20140331,000000,4554.53,4561.43,4343.82,4371.4,18972.25641783,0
+CIVI.US,D,20140401,000000,4399.96,4481.67,4371.4,4450.16,10950.866141585,0
+CIVI.US,D,20140402,000000,4445.24,4493.48,4368.44,4458.04,11384.220559535,0
+CIVI.US,D,20140403,000000,4463.95,4532.86,4411.77,4418.66,5255.5057036829,0
+CIVI.US,D,20140404,000000,4451.14,4471.82,4256.21,4269.98,10480.676598109,0
+CIVI.US,D,20140407,000000,4259.15,4307.42,4078.98,4141.02,8858.8476889332,0
+CIVI.US,D,20140408,000000,4155.78,4350.72,4155.78,4311.33,9023.522367754,0
+CIVI.US,D,20140409,000000,4332.02,4497.43,4293.61,4460.01,15428.500665049,0
+CIVI.US,D,20140410,000000,4450.16,4507.26,4376.32,4406.84,11249.88068997,0
+CIVI.US,D,20140411,000000,4381.25,4481.67,4362.54,4473.79,8474.245643003,0
+CIVI.US,D,20140414,000000,4521.06,4630.34,4491.52,4568.29,8773.2601913882,0
+CIVI.US,D,20140415,000000,4555.5,4785.9,4544.68,4756.35,12109.005823555,0
+CIVI.US,D,20140416,000000,4802.63,4828.24,4670.71,4703.19,15364.5808884,0
+CIVI.US,D,20140417,000000,4714.03,4746.51,4636.25,4676.61,21210.53198654,0
+CIVI.US,D,20140421,000000,4703.19,4870.57,4681.54,4737.65,9613.9677622102,0
+CIVI.US,D,20140422,000000,4731.75,4794.77,4692.36,4726.84,5437.5145592216,0
+CIVI.US,D,20140423,000000,4734.71,4816.43,4727.81,4737.65,5961.8734049406,0
+CIVI.US,D,20140424,000000,4779.99,4925.71,4726.84,4864.65,7042.0092916798,0
+CIVI.US,D,20140425,000000,4826.27,4833.16,4741.6,4779.01,7462.3630770908,0
+CIVI.US,D,20140428,000000,4796.73,4821.34,4661.84,4759.33,8585.8344056249,0
+CIVI.US,D,20140429,000000,4800.67,4954.26,4765.22,4798.69,9023.522367754,0
+CIVI.US,D,20140430,000000,4778.02,4798.69,4667.74,4786.88,7791.7124347325,0
+CIVI.US,D,20140501,000000,4784.91,4796.73,4626.41,4657.91,6964.0054964489,0
+CIVI.US,D,20140502,000000,4658.88,4806.57,4632.31,4725.84,8842.5968982601,0
+CIVI.US,D,20140505,000000,4677.6,4690.39,4562.42,4645.1,8810.0953169138,0
+CIVI.US,D,20140506,000000,4645.1,4754.39,4603.76,4662.84,7786.2955045081,0
+CIVI.US,D,20140507,000000,4702.21,4709.1,4523.99,4617.54,6758.1621479229,0
+CIVI.US,D,20140508,000000,4582.11,4671.69,4524.99,4531.88,12375.518790593,0
+CIVI.US,D,20140509,000000,4337.94,4385.18,4091.79,4160.71,29316.426374286,0
+CIVI.US,D,20140512,000000,4159.73,4191.23,4044.53,4134.12,17889.953759001,0
+CIVI.US,D,20140513,000000,4123.29,4269.98,4071.1,4260.15,18485.816083682,0
+CIVI.US,D,20140514,000000,4228.64,4297.55,4160.71,4193.2,8366.9904245605,0
+CIVI.US,D,20140515,000000,4159.73,4452.14,4047.48,4413.75,18428.396623304,0
+CIVI.US,D,20140516,000000,4430.48,4685.46,4350.72,4529.92,20044.808602254,0
+CIVI.US,D,20140519,000000,4518.11,4559.44,4420.63,4490.53,7957.4704995982,0
+CIVI.US,D,20140520,000000,4464.93,4492.5,4390.12,4416.7,5327.0091826445,0
+CIVI.US,D,20140521,000000,4459.01,4588,4459.01,4515.14,6389.8108926657,0
+CIVI.US,D,20140522,000000,4777.04,5270.3,4762.28,5131.47,34096.325604269,0
+CIVI.US,D,20140523,000000,5134.43,5339.21,5134.43,5220.09,19032.926036343,0
+CIVI.US,D,20140527,000000,5326.42,5404.18,5129.5,5155.1,12843.54156198,0
+CIVI.US,D,20140528,000000,5137.39,5281.13,5059.6,5243.71,11703.819442772,0
+CIVI.US,D,20140529,000000,5198.42,5317.56,5141.31,5295.89,8683.3391496636,0
+CIVI.US,D,20140530,000000,5318.54,5320.51,5187.6,5279.15,8109.1445458805,0
+CIVI.US,D,20140602,000000,5359.88,5401.24,5218.11,5263.41,7640.0383884502,0
+CIVI.US,D,20140603,000000,5316.57,5424.88,5264.38,5411.09,8338.8223873938,0
+CIVI.US,D,20140604,000000,5366.78,5429.79,5256.51,5383.52,6575.0699063392,0
+CIVI.US,D,20140605,000000,5361.85,5519.39,5342.17,5436.68,6486.2322506595,0
+CIVI.US,D,20140606,000000,5435.7,5548.92,5419.94,5495.78,5572.9378148309,0
+CIVI.US,D,20140609,000000,5507.57,5688.72,5460.31,5613.91,6017.1260932292,0
+CIVI.US,D,20140610,000000,5633.61,5685.77,5594.23,5645.41,5741.9460378312,0
+CIVI.US,D,20140611,000000,5673.95,5807.87,5603.08,5777.34,5562.1039543822,0
+CIVI.US,D,20140612,000000,5805.89,5972.28,5778.33,5804.91,8863.1812331126,0
+CIVI.US,D,20140613,000000,5819.67,5878.75,5696.59,5873.83,5969.4571072548,0
+CIVI.US,D,20140616,000000,5880.71,6009.7,5878.75,5958.49,7092.9284357889,0
+CIVI.US,D,20140617,000000,5926.01,5970.3,5827.56,5876.78,6709.4097759036,0
+CIVI.US,D,20140618,000000,5901.39,6013.63,5741.9,5920.11,7628.1211419566,0
+CIVI.US,D,20140619,000000,5967.35,6040.22,5932.89,6027.42,4881.7375182014,0
+CIVI.US,D,20140620,000000,6044.15,6196.77,5976.22,6015.6,8924.9342376705,0
+CIVI.US,D,20140623,000000,6053.02,6159.33,6032.33,6040.22,5608.6895543117,0
+CIVI.US,D,20140624,000000,6036.27,6040.22,5644.43,5677.91,11675.651405605,0
+CIVI.US,D,20140625,000000,5674.95,5883.67,5674.95,5860.05,7512.1988351551,0
+CIVI.US,D,20140626,000000,5894.49,5905.33,5693.65,5717.27,8997.5211026771,0
+CIVI.US,D,20140627,000000,5669.04,5743.86,5552.87,5578.47,14933.393242541,0
+CIVI.US,D,20140630,000000,5527.27,5710.38,5503.63,5630.64,10974.700634572,0
+CIVI.US,D,20140701,000000,5678.88,5694.64,5543.02,5618.82,7766.7945557004,0
+CIVI.US,D,20140702,000000,5625.73,5671,5555.81,5586.34,5474.3496847474,0
+CIVI.US,D,20140703,000000,5612.93,5690.7,5566.65,5652.3,3052.9818744545,0
+CIVI.US,D,20140707,000000,5569.61,5630.64,5498.72,5560.75,9069.0245816387,0
+CIVI.US,D,20140708,000000,5562.7,5669.04,5487.89,5658.21,7956.3871135534,0
+CIVI.US,D,20140709,000000,5671,5844.29,5671,5804.91,8711.5071868303,0
+CIVI.US,D,20140710,000000,5707.44,5892.54,5667.07,5846.27,8126.4787225985,0
+CIVI.US,D,20140711,000000,5846.27,5866.94,5702.5,5734.02,6964.0054964489,0
+CIVI.US,D,20140714,000000,5809.83,5918.12,5771.43,5890.58,4623.8916395215,0
+CIVI.US,D,20140715,000000,5880.71,5886.62,5596.18,5710.38,9021.3555956643,0
+CIVI.US,D,20140716,000000,5794.09,5834.43,5710.38,5814.75,5345.4267454074,0
+CIVI.US,D,20140717,000000,5847.24,5866.94,5680.85,5722.21,11962.748707497,0
+CIVI.US,D,20140718,000000,5727.12,5895.49,5727.12,5888.59,4480.8846815981,0
+CIVI.US,D,20140721,000000,5866.94,6073.69,5832.47,6061.89,10351.75365877,0
+CIVI.US,D,20140722,000000,6061.89,6191.84,6014.61,6028.4,7816.6303137646,0
+CIVI.US,D,20140723,000000,6023.47,6121.93,5988.03,6058.92,6938.0042313719,0
+CIVI.US,D,20140724,000000,6093.38,6158.36,5873.83,6090.44,8119.9784063293,0
+CIVI.US,D,20140725,000000,6042.17,6042.17,5788.16,5846.27,9646.4693435564,0
+CIVI.US,D,20140728,000000,5864.97,5898.43,5646.4,5723.19,6690.9922131406,0
+CIVI.US,D,20140729,000000,5726.14,5765.53,5664.11,5693.65,7066.927170712,0
+CIVI.US,D,20140730,000000,5759.6,5770.44,5643.44,5677.91,6803.6643618076,0
+CIVI.US,D,20140731,000000,5647.37,5686.76,5487.89,5519.39,7238.102165802,0
+CIVI.US,D,20140801,000000,5473.11,5473.11,5291.94,5335.28,12643.115143678,0
+CIVI.US,D,20140804,000000,5359.88,5996.9,5338.23,5830.5,18313.557702547,0
+CIVI.US,D,20140805,000000,5859.06,5893.52,5580.43,5727.12,18739.328418182,0
+CIVI.US,D,20140806,000000,5712.36,5844.29,5645.41,5743.86,6797.1640455383,0
+CIVI.US,D,20140807,000000,5764.54,5794.09,5533.17,5628.67,12005.000763248,0
+CIVI.US,D,20140808,000000,5361.85,5802.93,5296.87,5688.72,22436.924989336,0
+CIVI.US,D,20140811,000000,5713.35,5826.57,5647.37,5694.64,8631.3366195097,0
+CIVI.US,D,20140812,000000,5672.98,5706.45,5483.93,5607,9652.9696598257,0
+CIVI.US,D,20140813,000000,5607,5692.67,5532.18,5568.62,5455.9321219846,0
+CIVI.US,D,20140814,000000,5603.08,5636.54,5425.85,5440.61,7089.6782776542,0
+CIVI.US,D,20140815,000000,5511.52,5620.8,5467.2,5611.94,5348.676903542,0
+CIVI.US,D,20140818,000000,5625.73,5746.83,5584.36,5729.1,4346.5448120338,0
+CIVI.US,D,20140819,000000,5736.96,5902.37,5729.1,5800.96,4875.2372019322,0
+CIVI.US,D,20140820,000000,5804.91,5863.97,5677.91,5849.21,4012.8619102126,0
+CIVI.US,D,20140821,000000,5844.29,5896.45,5681.84,5799.98,6006.2922327804,0
+CIVI.US,D,20140822,000000,5798,5798,5607.99,5632.61,8178.4812527524,0
+CIVI.US,D,20140825,000000,5639.49,5833.44,5627.69,5809.83,4264.2074726233,0
+CIVI.US,D,20140826,000000,5848.23,5981.14,5848.23,5862.01,5163.4178898686,0
+CIVI.US,D,20140827,000000,5885.63,5897.44,5648.36,5719.24,5799.3654982095,0
+CIVI.US,D,20140828,000000,5712.36,5839.37,5674.95,5821.65,6321.5575718387,0
+CIVI.US,D,20140829,000000,5821.65,6078.61,5795.06,6046.12,7358.358016783,0
+CIVI.US,D,20140902,000000,6042.17,6094.36,5929.94,5938.81,8988.854014318,0
+CIVI.US,D,20140903,000000,5955.55,6033.31,5892.54,5922.08,4045.3634915588,0
+CIVI.US,D,20140904,000000,5935.85,5935.85,5642.46,5689.71,6043.1273583061,0
+CIVI.US,D,20140905,000000,5712.36,5811.79,5657.24,5736.96,5592.4387636386,0
+CIVI.US,D,20140908,000000,5669.04,5707.44,5421.91,5538.1,9478.544506601,0
+CIVI.US,D,20140909,000000,5515.45,5716.3,5467.2,5577.48,9515.3796321267,0
+CIVI.US,D,20140910,000000,5561.73,5752.72,5433.74,5726.14,7320.4395052123,0
+CIVI.US,D,20140911,000000,5670.02,5864.97,5570.58,5824.6,12477.357078812,0
+CIVI.US,D,20140912,000000,5817.7,5896.45,5685.77,5751.74,9271.6177720301,0
+CIVI.US,D,20140915,000000,5754.68,5755.69,5595.2,5672.98,5882.7862236648,0
+CIVI.US,D,20140916,000000,5671.97,5933.88,5671.97,5885.63,7424.4445655202,0
+CIVI.US,D,20140917,000000,5916.15,6010.67,5834.43,5845.27,6789.5803432242,0
+CIVI.US,D,20140918,000000,5833.44,5891.56,5739.94,5805.89,7475.3637096293,0
+CIVI.US,D,20140919,000000,5837.39,5871.85,5671,5741.9,13397.151830909,0
+CIVI.US,D,20140922,000000,5701.53,5718.26,5447.51,5526.27,10833.860448739,0
+CIVI.US,D,20140923,000000,5522.35,5724.17,5444.55,5489.85,8194.7320434256,0
+CIVI.US,D,20140924,000000,5483.93,5734.02,5374.66,5649.36,5704.0275262607,0
+CIVI.US,D,20140925,000000,5641.48,5674.95,5468.19,5500.68,10761.273583731,0
+CIVI.US,D,20140926,000000,5504.61,5655.24,5461.29,5612.93,6261.9713393706,0
+CIVI.US,D,20140929,000000,5566.65,5803.93,5536.12,5792.11,8214.2329922333,0
+CIVI.US,D,20140930,000000,5802.93,5802.93,5528.25,5602.09,10268.332933314,0
+CIVI.US,D,20141001,000000,5597.17,5623.75,5179.72,5207.28,17807.616419591,0
+CIVI.US,D,20141002,000000,5173.81,5248.63,4990.68,5184.64,11424.305843195,0
+CIVI.US,D,20141003,000000,5202.37,5217.13,5039.91,5089.13,7988.8886948995,0
+CIVI.US,D,20141006,000000,5086.19,5105.87,4790.81,4953.27,14977.812070381,0
+CIVI.US,D,20141007,000000,4897.16,4940.48,4722.89,4728.79,9950.900822166,0
+CIVI.US,D,20141008,000000,4680.55,4717.96,4324.14,4710.1,29532.020197215,0
+CIVI.US,D,20141009,000000,4581.11,4652,4369.43,4369.43,9723.3897527425,0
+CIVI.US,D,20141010,000000,4325.12,4357.61,4069.14,4105.58,18500.98348831,0
+CIVI.US,D,20141013,000000,4116.4,4151.85,3689.11,3715.69,18372.060548971,0
+CIVI.US,D,20141014,000000,3753.1,3799.38,3472.5,3501.07,22992.702030357,0
+CIVI.US,D,20141015,000000,3401.63,3679.26,3343.53,3674.33,28792.067528567,0
+CIVI.US,D,20141016,000000,3568.98,4064.23,3562.09,3980.54,26948.144480191,0
+CIVI.US,D,20141017,000000,4061.27,4343.82,3992.35,4019.92,28062.948720366,0
+CIVI.US,D,20141020,000000,3972.66,4149.87,3911.61,4084.91,11382.053787444,0
+CIVI.US,D,20141021,000000,4106.56,4356.64,4106.56,4313.31,10516.42833759,0
+CIVI.US,D,20141022,000000,4359.6,4502.35,4068.16,4076.04,10767.773900001,0
+CIVI.US,D,20141023,000000,4107.55,4320.2,4045.51,4229.63,9238.032804639,0
+CIVI.US,D,20141024,000000,4194.18,4234.55,4031.73,4162.68,7414.6940911164,0
+CIVI.US,D,20141027,000000,4076.04,4076.04,3818.07,3971.67,10920.531332328,0
+CIVI.US,D,20141028,000000,4002.19,4275.9,3908.66,4261.13,7528.4496258281,0
+CIVI.US,D,20141029,000000,4321.2,4521.06,4305.43,4452.14,14128.437411199,0
+CIVI.US,D,20141030,000000,4400.94,4490.53,4141.02,4256.21,8556.5829824134,0
+CIVI.US,D,20141031,000000,4182.35,4461.97,4048.47,4454.1,6992.1735336157,0
+CIVI.US,D,20141103,000000,4545.67,4568.29,4246.36,4296.57,13693.999607205,0
+CIVI.US,D,20141104,000000,4138.07,4152.83,3901.76,4021.89,13937.761467302,0
+CIVI.US,D,20141105,000000,4080.95,4304.45,3995.3,4213.87,10761.273583731,0
+CIVI.US,D,20141106,000000,4117.38,4279.83,4036.65,4266.07,12206.510567593,0
+CIVI.US,D,20141107,000000,4064.23,4276.9,3986.44,4269.98,28945.908346939,0
+CIVI.US,D,20141110,000000,4312.33,4429.49,3938.2,3956.91,15147.903679426,0
+CIVI.US,D,20141111,000000,3937.22,4061.27,3849.59,3981.51,18017.793312297,0
+CIVI.US,D,20141112,000000,3911.61,4051.43,3911.61,3952.96,9300.8691952417,0
+CIVI.US,D,20141113,000000,3909.64,3949.02,3705.84,3752.12,9374.5394462931,0
+CIVI.US,D,20141114,000000,3752.12,3887.99,3709.79,3850.58,8778.6771216125,0
+CIVI.US,D,20141117,000000,3811.19,3836.78,3599.52,3641.84,9215.2816976966,0
+CIVI.US,D,20141118,000000,3626.09,3749.17,3546.36,3626.09,8816.5956331831,0
+CIVI.US,D,20141119,000000,3644.82,3657.59,3473.49,3524.69,13466.488537781,0
+CIVI.US,D,20141120,000000,3508.93,3678.27,3491.21,3654.64,8308.4875781373,0
+CIVI.US,D,20141121,000000,3750.15,3832.86,3674.33,3723.56,8475.3290290478,0
+CIVI.US,D,20141124,000000,3705.84,3798.41,3626.09,3708.8,9924.899557089,0
+CIVI.US,D,20141125,000000,3720.61,3757.04,3587.71,3633.96,8777.5937355677,0
+CIVI.US,D,20141126,000000,3600.49,3622.15,3474.48,3511.88,8245.6511875347,0
+CIVI.US,D,20141128,000000,3235.24,3263.77,2653.35,2679.93,16020.029445549,0
+CIVI.US,D,20141201,000000,2601.17,2656.31,2343.23,2534.23,29062.914039784,0
+CIVI.US,D,20141202,000000,2510.59,2568.7,2390.49,2391.47,16336.378170652,0
+CIVI.US,D,20141203,000000,2408.21,2509.6,2373.75,2422.99,18369.89377688,0
+CIVI.US,D,20141204,000000,2307.78,2407.23,2071.5,2084.3,23014.369751255,0
+CIVI.US,D,20141205,000000,2077.4,2134.49,1975.02,1978.94,22402.256635901,0
+CIVI.US,D,20141208,000000,1922.83,1960.24,1819.44,1879.51,27652.34540936,0
+CIVI.US,D,20141209,000000,1889.35,2067.56,1880.49,2022.26,20043.725216211,0
+CIVI.US,D,20141210,000000,1907.07,1972.05,1891.31,1944.49,13362.483477474,0
+CIVI.US,D,20141211,000000,1922.83,2012.42,1900.18,1906.09,16652.726895756,0
+CIVI.US,D,20141212,000000,1730.85,1962.21,1730.85,1828.3,18029.71055879,0
+CIVI.US,D,20141215,000000,1850.95,1880.49,1686.55,1695.41,14208.607978521,0
+CIVI.US,D,20141216,000000,1636.31,1830.29,1610.72,1684.56,31226.435971398,0
+CIVI.US,D,20141217,000000,1681.62,2007.49,1673.74,1978.94,20009.056862774,0
+CIVI.US,D,20141218,000000,2103.97,2183.73,1889.35,1978.94,19704.625384166,0
+CIVI.US,D,20141219,000000,2012.42,2181.75,1940.55,2176.84,23897.329377827,0
+CIVI.US,D,20141222,000000,2169.95,2333.39,2146.31,2316.64,31812.547821675,0
+CIVI.US,D,20141223,000000,2275.29,2394.41,2275.29,2350.13,66434.315657708,0
+CIVI.US,D,20141224,000000,2324.52,2339.28,2227.06,2289.09,9684.3878551271,0
+CIVI.US,D,20141226,000000,2320.59,2377.7,2258.56,2361.93,9411.3745718188,0
+CIVI.US,D,20141229,000000,2366.87,2453.5,2280.22,2352.1,12642.031757632,0
+CIVI.US,D,20141230,000000,2312.7,2399.36,2283.16,2370.8,9323.620302184,0
+CIVI.US,D,20141231,000000,2297.93,2450.55,2267.41,2362.92,15296.327567573,0
+CIVI.US,D,20150102,000000,2335.36,2422,2287.11,2411.16,17751.280345258,0
+CIVI.US,D,20150105,000000,2335.36,2376.7,2167.96,2264.46,13989.763997455,0
+CIVI.US,D,20150106,000000,2236.91,2270.39,2061.64,2127.61,12078.671014297,0
+CIVI.US,D,20150107,000000,2175.85,2229.03,2120.72,2147.3,9701.7220318451,0
+CIVI.US,D,20150108,000000,2185.7,2291.04,2141.41,2218.19,19490.11494728,0
+CIVI.US,D,20150109,000000,2229.03,2358.99,2204.41,2337.32,14704.798787073,0
+CIVI.US,D,20150112,000000,2267.41,2269.39,2078.39,2084.3,13495.739960994,0
+CIVI.US,D,20150113,000000,2028.17,2113.82,1993.73,2093.15,11509.89334074,0
+CIVI.US,D,20150114,000000,2050.82,2179.8,1991.76,2174.88,15604.009204317,0
+CIVI.US,D,20150115,000000,2233.93,2263.48,2056.73,2088.23,12635.531441363,0
+CIVI.US,D,20150116,000000,2123.67,2333.39,2112.84,2301.89,12757.954064434,0
+CIVI.US,D,20150120,000000,2215.24,2245.75,2004.54,2037.04,15666.845594921,0
+CIVI.US,D,20150121,000000,2072.48,2175.85,2039,2156.16,17703.611359283,0
+CIVI.US,D,20150122,000000,2184.71,2254.63,2165.03,2208.34,25302.481078029,0
+CIVI.US,D,20150123,000000,2197.52,2378.66,2180.78,2298.92,21026.356358912,0
+CIVI.US,D,20150126,000000,2304.83,2414.11,2263.48,2358,16505.386393653,0
+CIVI.US,D,20150127,000000,2326.48,2554.91,2284.15,2535.22,17627.774336142,0
+CIVI.US,D,20150128,000000,2567.71,2577.56,2312.7,2351.11,25813.839291209,0
+CIVI.US,D,20150129,000000,2362.92,2396.39,2209.33,2363.91,13024.467031473,0
+CIVI.US,D,20150130,000000,2335.36,2596.26,2313.68,2567.71,19361.19200794,0
+CIVI.US,D,20150202,000000,2632.69,2786.27,2615.95,2748.87,20757.676619782,0
+CIVI.US,D,20150203,000000,2717.36,2968.42,2654.35,2939.87,90660.994393176,0
+CIVI.US,D,20150204,000000,2855.2,2859.14,2712.43,2797.1,25520.241673047,0
+CIVI.US,D,20150205,000000,2871.92,2977.28,2821.71,2878.82,19038.342966568,0
+CIVI.US,D,20150206,000000,2930.02,2960.55,2795.14,2912.3,10463.342421392,0
+CIVI.US,D,20150209,000000,2933.96,3033.4,2814.82,2850.26,14112.186620527,0
+CIVI.US,D,20150210,000000,2871.92,2871.92,2697.67,2747.88,17001.577202204,0
+CIVI.US,D,20150211,000000,2674.04,2764.61,2608.07,2744.92,12865.209282877,0
+CIVI.US,D,20150212,000000,2808.93,2878.82,2769.53,2813.84,10358.253975039,0
+CIVI.US,D,20150213,000000,2882.75,2943.81,2794.16,2829.6,11652.900298663,0
+CIVI.US,D,20150217,000000,2811.88,2923.11,2731.13,2896.55,9780.8092131208,0
+CIVI.US,D,20150218,000000,2856.18,2958.57,2815.82,2830.58,11896.66215876,0
+CIVI.US,D,20150219,000000,2676.98,2932.97,2573.6,2858.14,12672.366566889,0
+CIVI.US,D,20150220,000000,2866.01,2930.99,2831.57,2885.72,10700.603965219,0
+CIVI.US,D,20150223,000000,2821.71,2933.96,2749.85,2800.06,10146.993696288,0
+CIVI.US,D,20150224,000000,2835.5,2891.63,2777.43,2858.14,11182.710755187,0
+CIVI.US,D,20150225,000000,2863.08,2985.15,2806.94,2977.28,10863.11187195,0
+CIVI.US,D,20150226,000000,2930.02,2981.22,2835.5,2878.82,11807.82450308,0
+CIVI.US,D,20150227,000000,2914.26,2936.91,2613,2653.35,30486.483302749,0
+CIVI.US,D,20150302,000000,2637.61,2638.59,2488.95,2574.6,14132.770955379,0
+CIVI.US,D,20150303,000000,2576.58,2754.77,2569.68,2699.64,10604.182607225,0
+CIVI.US,D,20150304,000000,2695.69,2733.12,2549.99,2713.43,12863.042510787,0
+CIVI.US,D,20150305,000000,2702.6,2729.17,2627.74,2662.23,6641.1564550765,0
+CIVI.US,D,20150306,000000,2595.27,2662.23,2501.74,2513.55,8556.5829824134,0
+CIVI.US,D,20150309,000000,2530.3,2665.19,2485.99,2569.68,15441.501297586,0
+CIVI.US,D,20150310,000000,2521.43,2652.38,2511.59,2589.36,13651.747551455,0
+CIVI.US,D,20150311,000000,2550.97,2659.27,2550.97,2652.38,9270.5343859852,0
+CIVI.US,D,20150312,000000,2673.06,2681.91,2507.65,2558.84,8604.2519683879,0
+CIVI.US,D,20150313,000000,2541.13,2542.1,2258.56,2386.55,23561.479703917,0
+CIVI.US,D,20150316,000000,2314.68,2377.7,2246.74,2354.07,10378.838309891,0
+CIVI.US,D,20150317,000000,2309.76,2390.49,2304.83,2347.16,9775.3922828964,0
+CIVI.US,D,20150318,000000,2309.76,2589.36,2297.93,2583.45,17069.830523032,0
+CIVI.US,D,20150319,000000,2443.64,2569.68,2423.97,2548.02,11877.161209952,0
+CIVI.US,D,20150320,000000,2675.02,2675.02,2467.29,2510.59,15503.254302144,0
+CIVI.US,D,20150323,000000,2516.51,2586.42,2425.92,2426.92,8575.0005451763,0
+CIVI.US,D,20150324,000000,2433.81,2459.41,2309.76,2348.13,16631.059174859,0
+CIVI.US,D,20150325,000000,2312.7,2392.45,2272.34,2323.54,21819.394943759,0
+CIVI.US,D,20150326,000000,2366.87,2424.94,2304.83,2361.93,16626.725630679,0
+CIVI.US,D,20150327,000000,2345.19,2363.91,2276.28,2356.02,9807.8938642427,0
+CIVI.US,D,20150330,000000,2405.26,2432.82,2328.47,2418.06,8007.3062576623,0
+CIVI.US,D,20150331,000000,2366.87,2479.1,2349.13,2427.9,6861.0838221859,0
+CIVI.US,D,20150401,000000,2456.44,2531.27,2369.81,2386.55,10068.989901057,0
+CIVI.US,D,20150402,000000,2362.92,2464.32,2351.11,2462.36,9069.0245816387,0
+CIVI.US,D,20150406,000000,2489.92,2720.31,2489.92,2710.46,12786.122101601,0
+CIVI.US,D,20150407,000000,2706.53,2846.34,2657.3,2676.02,15670.095753055,0
+CIVI.US,D,20150408,000000,2679.93,2743.93,2517.5,2523.4,12635.531441363,0
+CIVI.US,D,20150409,000000,2535.22,2659.27,2501.74,2635.63,12126.340000272,0
+CIVI.US,D,20150410,000000,2662.23,2804,2639.58,2780.36,17315.759155218,0
+CIVI.US,D,20150413,000000,2844.38,2872.93,2608.07,2619.89,15039.565074938,0
+CIVI.US,D,20150414,000000,2677.98,2775.44,2635.63,2746.91,9971.4851570186,0
+CIVI.US,D,20150415,000000,2781.36,3021.59,2728.19,2960.55,19270.187580171,0
+CIVI.US,D,20150416,000000,2930.02,2959.56,2815.82,2824.66,15575.841167151,0
+CIVI.US,D,20150417,000000,2795.14,2801.04,2622.83,2654.35,15618.093222901,0
+CIVI.US,D,20150420,000000,2652.38,2749.85,2613,2635.63,14986.47915874,0
+CIVI.US,D,20150421,000000,2649.43,2653.35,2404.27,2431.85,24092.338865905,0
+CIVI.US,D,20150422,000000,2441.69,2476.15,2387.54,2412.13,12982.214975723,0
+CIVI.US,D,20150423,000000,2432.82,2555.88,2407.23,2462.36,12532.609767101,0
+CIVI.US,D,20150424,000000,2445.61,2474.16,2393.44,2440.71,8679.0056054842,0
+CIVI.US,D,20150427,000000,2447.59,2531.27,2419.04,2446.6,9958.4845244801,0
+CIVI.US,D,20150428,000000,2477.12,2503.73,2408.21,2450.55,11211.962178398,0
+CIVI.US,D,20150429,000000,2432.82,2711.46,2418.06,2679.93,21031.773289135,0
+CIVI.US,D,20150430,000000,2697.67,2751.81,2606.09,2713.43,16530.304272685,0
+CIVI.US,D,20150501,000000,2669.11,2700.62,2549.99,2605.12,11775.322921733,0
+CIVI.US,D,20150504,000000,2585.44,2639.58,2485.99,2516.51,13553.159421372,0
+CIVI.US,D,20150505,000000,2589.36,2625.79,2439.72,2451.54,15042.815233074,0
+CIVI.US,D,20150506,000000,2500.76,2541.13,2377.7,2410.18,20422.910331916,0
+CIVI.US,D,20150507,000000,2412.13,2412.13,2236.91,2305.82,25690.333282093,0
+CIVI.US,D,20150508,000000,2334.37,2492.87,2232.95,2445.61,24329.600409731,0
+CIVI.US,D,20150511,000000,2482.05,2488.95,2344.21,2360.95,17913.788251988,0
+CIVI.US,D,20150512,000000,2355.04,2470.24,2350.13,2462.36,12231.428446626,0
+CIVI.US,D,20150513,000000,2486.98,2492.87,2351.11,2378.66,16269.208235871,0
+CIVI.US,D,20150514,000000,2387.54,2414.11,2319.6,2326.48,21715.389883451,0
+CIVI.US,D,20150515,000000,2311.73,2389.5,2250.67,2371.78,13703.750081609,0
+CIVI.US,D,20150518,000000,2340.27,2357,2242.81,2287.11,13641.997077051,0
+CIVI.US,D,20150519,000000,2260.53,2281.2,2162.08,2173.89,13277.979365973,0
+CIVI.US,D,20150520,000000,2188.67,2199.48,2102.99,2163.05,11067.871834431,0
+CIVI.US,D,20150521,000000,2193.58,2274.29,2184.71,2190.63,11869.577507638,0
+CIVI.US,D,20150522,000000,2130.56,2201.45,2124.66,2166.01,10277.000021673,0
+CIVI.US,D,20150526,000000,2116.78,2165.03,2088.23,2102.99,8057.1420157266,0
+CIVI.US,D,20150527,000000,2094.13,2145.33,2043.92,2106.93,7774.3782580145,0
+CIVI.US,D,20150528,000000,2085.26,2088.23,1996.67,2012.42,15441.501297586,0
+CIVI.US,D,20150529,000000,2026.21,2093.15,2022.26,2045.9,8742.9253821317,0
+CIVI.US,D,20150601,000000,2042.94,2045.9,1978.94,2008.48,14509.789298995,0
+CIVI.US,D,20150602,000000,2037.04,2095.12,1993.73,2036.05,17527.019433969,0
+CIVI.US,D,20150603,000000,2005.52,2081.34,1993.73,2008.48,10927.031648597,0
+CIVI.US,D,20150604,000000,1965.17,2003.56,1941.54,1972.05,11761.23890315,0
+CIVI.US,D,20150605,000000,1948.42,2025.21,1944.49,1985.84,12354.934455742,0
+CIVI.US,D,20150608,000000,1979.93,2006.52,1875.58,1914.95,12146.924335125,0
+CIVI.US,D,20150609,000000,1953.35,1998.63,1937.59,1942.52,11697.319126502,0
+CIVI.US,D,20150610,000000,1994.69,2080.35,1988.79,2068.53,18128.298688874,0
+CIVI.US,D,20150611,000000,2080.35,2080.35,1974.03,1986.82,9658.3865900501,0
+CIVI.US,D,20150612,000000,1958.27,2026.21,1951.37,1998.63,10425.423909821,0
+CIVI.US,D,20150615,000000,1957.29,2070.5,1955.31,2050.82,12365.76831619,0
+CIVI.US,D,20150616,000000,2047.87,2118.75,2036.05,2066.57,10885.862978892,0
+CIVI.US,D,20150617,000000,2095.12,2123.67,2000.6,2028.17,11448.140336182,0
+CIVI.US,D,20150618,000000,2047.87,2069.51,2007.49,2016.35,10005.07012441,0
+CIVI.US,D,20150619,000000,2000.6,2022.26,1908.06,1916.91,16264.874691691,0
+CIVI.US,D,20150622,000000,1926.75,1994.69,1876.56,1965.17,14689.631382444,0
+CIVI.US,D,20150623,000000,1949.42,2041.96,1935.61,2031.12,14372.199271296,0
+CIVI.US,D,20150624,000000,2023.25,2074.45,1959.25,1966.15,10585.765044462,0
+CIVI.US,D,20150625,000000,1971.06,1975.98,1881.47,1890.33,7804.7130672709,0
+CIVI.US,D,20150626,000000,1877.53,1902.15,1806.64,1897.24,23160.626867313,0
+CIVI.US,D,20150629,000000,1847.01,1868.67,1708.2,1767.28,23485.642680775,0
+CIVI.US,D,20150630,000000,1825.35,1844.06,1764.31,1796.8,15362.414116311,0
+CIVI.US,D,20150701,000000,1784,1789.9,1638.3,1661.92,18324.391562996,0
+CIVI.US,D,20150702,000000,1673.74,1706.22,1635.34,1640.26,10564.097323565,0
+CIVI.US,D,20150706,000000,1565.44,1567.41,1487.67,1498.49,16835.819137339,0
+CIVI.US,D,20150707,000000,1489.63,1547.71,1343.91,1538.85,29111.666411805,0
+CIVI.US,D,20150708,000000,1509.32,1553.62,1417.76,1435.49,13772.003402436,0
+CIVI.US,D,20150709,000000,1458.1,1497.49,1414.78,1439.41,27579.758544352,0
+CIVI.US,D,20150710,000000,1445.32,1456.15,1321.26,1354.76,21767.392413604,0
+CIVI.US,D,20150713,000000,1354.76,1371.48,1285.82,1350.79,26132.354788401,0
+CIVI.US,D,20150714,000000,1339.98,1409.88,1316.34,1387.23,17858.5355637,0
+CIVI.US,D,20150715,000000,1359.66,1375.42,1251.36,1290.76,20937.518703231,0
+CIVI.US,D,20150716,000000,1303.55,1308.47,1234.62,1241.53,18172.717516713,0
+CIVI.US,D,20150717,000000,1237.59,1247.41,1172.6,1180.47,20039.391672031,0
+CIVI.US,D,20150720,000000,1192.28,1205.09,1053.46,1059.39,21893.065194811,0
+CIVI.US,D,20150721,000000,1079.06,1112.55,955.99,969.773,34991.202477335,0
+CIVI.US,D,20150722,000000,956.967,956.967,852.614,909.731,78600.740941641,0
+CIVI.US,D,20150723,000000,913.654,1004.24,909.731,960.917,39868.606451356,0
+CIVI.US,D,20150724,000000,970.759,974.703,893.966,905.78,36689.951795696,0
+CIVI.US,D,20150727,000000,882.151,920.558,859.509,876.253,18367.727004791,0
+CIVI.US,D,20150728,000000,870.344,896.919,770.898,882.151,85306.90055941,0
+CIVI.US,D,20150729,000000,844.74,996.36,831.947,847.694,53149.835975464,0
+CIVI.US,D,20150730,000000,851.626,881.173,804.366,814.234,24688.201190585,0
+CIVI.US,D,20150731,000000,814.234,845.737,764.003,768.923,44805.596657847,0
+CIVI.US,D,20150803,000000,756.139,775.827,699.031,712.811,41261.840905064,0
+CIVI.US,D,20150804,000000,731.522,737.429,657.679,673.426,34758.274477687,0
+CIVI.US,D,20150805,000000,688.203,718.719,657.679,668.515,37479.74022241,0
+CIVI.US,D,20150806,000000,662.598,736.442,643.907,716.753,39116.736536213,0
+CIVI.US,D,20150807,000000,695.08,746.281,653.746,665.562,35665.068597246,0
+CIVI.US,D,20150810,000000,668.515,809.296,658.657,799.447,35603.315592689,0
+CIVI.US,D,20150811,000000,755.142,813.246,714.778,802.41,31801.713961226,0
+CIVI.US,D,20150812,000000,799.447,831.947,767.953,802.41,28047.781315738,0
+CIVI.US,D,20150813,000000,782.712,803.398,733.487,755.142,20707.840861718,0
+CIVI.US,D,20150814,000000,752.187,783.709,719.706,722.66,19198.684101209,0
+CIVI.US,D,20150817,000000,716.753,726.601,689.182,700.009,20142.313346293,0
+CIVI.US,D,20150818,000000,692.145,712.811,670.481,698.043,18897.502780734,0
+CIVI.US,D,20150819,000000,693.123,703.95,632.083,655.713,22034.988766688,0
+CIVI.US,D,20150820,000000,647.83,664.565,622.244,632.083,21379.54020954,0
+CIVI.US,D,20150821,000000,612.386,621.255,577.919,583.837,28429.133203534,0
+CIVI.US,D,20150824,000000,561.194,579.904,512.947,528.703,30723.744846576,0
+CIVI.US,D,20150825,000000,565.136,570.055,494.237,495.234,30615.406242089,0
+CIVI.US,D,20150826,000000,506.061,522.796,478.491,516.898,33943.568171941,0
+CIVI.US,D,20150827,000000,534.611,597.627,531.658,583.837,32270.820118657,0
+CIVI.US,D,20150828,000000,573.009,738.407,572.021,658.657,55223.436865353,0
+CIVI.US,D,20150831,000000,637.991,813.246,607.456,753.185,61359.735423518,0
+CIVI.US,D,20150901,000000,703.95,775.827,701.993,739.404,45323.455187296,0
+CIVI.US,D,20150902,000000,747.259,788.629,696.086,766.965,31920.886426162,0
+CIVI.US,D,20150903,000000,769.928,810.284,722.66,748.265,28773.649965803,0
+CIVI.US,D,20150904,000000,730.524,747.259,698.043,740.392,23193.128448659,0
+CIVI.US,D,20150908,000000,666.54,715.774,651.771,675.41,28117.11802261,0
+CIVI.US,D,20150909,000000,653.746,696.086,605.5,623.222,33090.943354626,0
+CIVI.US,D,20150910,000000,618.293,641.922,597.627,637.991,20681.839596641,0
+CIVI.US,D,20150911,000000,624.2,624.2,580.892,609.431,25593.911924099,0
+CIVI.US,D,20150914,000000,601.559,607.456,555.277,564.148,26769.385782787,0
+CIVI.US,D,20150915,000000,558.24,606.478,558.24,593.676,27346.830544705,0
+CIVI.US,D,20150916,000000,596.638,702.962,596.638,687.225,36029.086308323,0
+CIVI.US,D,20150917,000000,684.262,735.454,669.484,680.33,51072.984927441,0
+CIVI.US,D,20150918,000000,653.746,655.713,573.009,584.814,41143.751826173,0
+CIVI.US,D,20150921,000000,594.673,598.595,566.114,567.092,18365.5602327,0
+CIVI.US,D,20150922,000000,555.277,570.055,522.796,525.759,27726.01566041,0
+CIVI.US,D,20150923,000000,526.746,532.635,472.574,479.469,26723.883568903,0
+CIVI.US,D,20150924,000000,470.608,486.373,445.012,466.685,29593.773201773,0
+CIVI.US,D,20150925,000000,471.596,483.42,420.395,431.231,22868.112635197,0
+CIVI.US,D,20150928,000000,426.311,460.768,411.543,437.13,32088.811263117,0
+CIVI.US,D,20150929,000000,438.118,445.999,410.565,412.531,19796.713197979,0
+CIVI.US,D,20150930,000000,415.476,428.278,386.934,400.725,16782.73322114,0
+CIVI.US,D,20151001,000000,406.614,430.254,379.062,381.019,22758.690644664,0
+CIVI.US,D,20151002,000000,377.087,565.136,366.241,534.611,67882.802799704,0
+CIVI.US,D,20151005,000000,541.497,626.176,541.497,611.416,50780.470695326,0
+CIVI.US,D,20151006,000000,610.411,710.845,592.706,689.182,62715.051365656,0
+CIVI.US,D,20151007,000000,701.993,747.259,623.222,718.719,74126.356576312,0
+CIVI.US,D,20151008,000000,703.95,782.712,657.679,756.139,50505.290639928,0
+CIVI.US,D,20151009,000000,766.965,806.341,717.749,784.688,46183.663706926,0
+CIVI.US,D,20151012,000000,771.885,773.852,641.922,688.203,35631.483629854,0
+CIVI.US,D,20151013,000000,711.824,723.638,628.151,649.805,32589.33561585,0
+CIVI.US,D,20151014,000000,636.024,689.182,629.12,671.459,24920.045804187,0
+CIVI.US,D,20151015,000000,651.771,721.663,628.151,689.182,33404.041921594,0
+CIVI.US,D,20151016,000000,700.009,708.889,639.957,682.287,32092.061421252,0
+CIVI.US,D,20151019,000000,671.459,701.006,646.852,658.657,23063.122123274,0
+CIVI.US,D,20151020,000000,662.598,705.916,643.907,665.562,23465.058345922,0
+CIVI.US,D,20151021,000000,637.991,666.54,609.431,612.386,21774.976115918,0
+CIVI.US,D,20151022,000000,616.327,661.62,591.718,617.315,17943.0396752,0
+CIVI.US,D,20151023,000000,606.478,634.04,586.799,613.382,17614.773703603,0
+CIVI.US,D,20151026,000000,607.456,621.255,566.114,568.089,17551.937313001,0
+CIVI.US,D,20151027,000000,554.308,558.24,504.086,530.678,15137.069818976,0
+CIVI.US,D,20151028,000000,534.611,586.799,516.898,560.197,22303.668505817,0
+CIVI.US,D,20151029,000000,557.252,606.478,548.401,554.308,19767.461774767,0
+CIVI.US,D,20151030,000000,557.252,570.055,513.935,560.197,28101.950617982,0
+CIVI.US,D,20151102,000000,555.277,603.534,537.564,580.892,27839.771195123,0
+CIVI.US,D,20151103,000000,588.756,751.219,587.778,736.442,56410.827970534,0
+CIVI.US,D,20151104,000000,728.568,789.608,691.147,720.694,37189.392762384,0
+CIVI.US,D,20151105,000000,717.749,785.666,702.962,730.524,41002.91164034,0
+CIVI.US,D,20151106,000000,771.885,939.25,764.999,888.077,73590.080484098,0
+CIVI.US,D,20151109,000000,856.555,903.815,833.913,840.808,36640.116037632,0
+CIVI.US,D,20151110,000000,829.972,863.45,790.586,843.752,26684.881671288,0
+CIVI.US,D,20151111,000000,841.787,841.787,749.253,781.734,24652.449451104,0
+CIVI.US,D,20151112,000000,740.392,778.781,716.753,746.281,34358.505027129,0
+CIVI.US,D,20151113,000000,745.302,785.666,703.95,764.999,25874.508909721,0
+CIVI.US,D,20151116,000000,769.928,834.891,740.392,830.959,37032.301785877,0
+CIVI.US,D,20151117,000000,810.284,849.669,777.784,788.629,24706.618753348,0
+CIVI.US,D,20151118,000000,806.341,831.947,752.187,797.49,20258.235653095,0
+CIVI.US,D,20151119,000000,776.805,811.262,759.084,780.757,24693.618120809,0
+CIVI.US,D,20151120,000000,772.883,797.49,718.719,719.706,29367.345518394,0
+CIVI.US,D,20151123,000000,726.601,763.024,710.845,746.281,24996.966213374,0
+CIVI.US,D,20151124,000000,764.999,879.216,764.999,838.842,35671.568913515,0
+CIVI.US,D,20151125,000000,808.318,882.151,794.527,873.289,20575.667764243,0
+CIVI.US,D,20151127,000000,846.716,870.344,792.571,800.445,11314.883852663,0
+CIVI.US,D,20151130,000000,814.234,847.694,799.447,835.888,22356.754422016,0
+CIVI.US,D,20151201,000000,830.959,873.289,818.158,837.855,27450.835605013,0
+CIVI.US,D,20151202,000000,822.099,850.649,767.953,797.49,31039.010185634,0
+CIVI.US,D,20151203,000000,812.24,816.19,749.253,762.046,26896.141950037,0
+CIVI.US,D,20151204,000000,745.302,748.265,656.701,708.889,41216.338691179,0
+CIVI.US,D,20151207,000000,650.775,669.484,626.176,635.046,19523.699914672,0
+CIVI.US,D,20151208,000000,595.651,651.771,590.722,632.083,24939.546752995,0
+CIVI.US,D,20151209,000000,640.935,719.706,616.327,631.095,25071.719850469,0
+CIVI.US,D,20151210,000000,626.176,677.377,615.34,659.645,26513.706676197,0
+CIVI.US,D,20151211,000000,640.935,643.907,594.673,602.555,27039.148907961,0
+CIVI.US,D,20151214,000000,593.676,632.083,573.997,600.58,30114.881889357,0
+CIVI.US,D,20151215,000000,621.255,639.957,537.564,547.423,39062.56723397,0
+CIVI.US,D,20151216,000000,534.611,557.252,454.861,479.469,42118.799266559,0
+CIVI.US,D,20151217,000000,479.469,488.339,444.034,462.743,30375.977926173,0
+CIVI.US,D,20151218,000000,459.781,468.642,443.055,448.954,27812.686544,0
+CIVI.US,D,20151221,000000,450.919,454.861,415.476,427.299,21755.475167111,0
+CIVI.US,D,20151222,000000,430.254,486.373,423.349,460.768,26987.146377807,0
+CIVI.US,D,20151223,000000,482.433,594.673,477.504,589.753,39828.521167696,0
+CIVI.US,D,20151224,000000,593.676,604.522,546.416,563.161,11204.378476084,0
+CIVI.US,D,20151228,000000,540.527,549.379,510.972,514.922,13130.63886387,0
+CIVI.US,D,20151229,000000,539.539,548.401,494.237,523.784,18556.236176599,0
+CIVI.US,D,20151230,000000,502.121,520.821,481.444,494.237,19781.545793351,0
+CIVI.US,D,20151231,000000,492.272,525.759,484.398,518.855,14534.707178027,0
+CIVI.US,D,20160104,000000,518.855,540.998,486.373,524.753,27565.67452577,0
+CIVI.US,D,20160105,000000,521.819,525.759,481.933,509.015,21562.632451123,0
+CIVI.US,D,20160106,000000,477.504,489.318,457.823,469.63,19849.799114178,0
+CIVI.US,D,20160107,000000,443.055,462.743,425.333,436.16,44613.837327903,0
+CIVI.US,D,20160108,000000,443.055,461.747,418.429,442.068,27216.82421932,0
+CIVI.US,D,20160111,000000,442.068,452.904,342.62,358.377,34976.035072706,0
+CIVI.US,D,20160112,000000,377.087,380.03,264.846,309.142,58677.271576411,0
+CIVI.US,D,20160113,000000,325.397,353.457,290.441,292.408,42431.897833528,0
+CIVI.US,D,20160114,000000,307.176,336.723,283.546,331.793,48216.095927109,0
+CIVI.US,D,20160115,000000,291.429,315.059,258.928,271.741,36201.344689458,0
+CIVI.US,D,20160119,000000,281.589,285.512,192.969,202.818,45943.152004964,0
+CIVI.US,D,20160120,000000,187.071,220.54,148.664,218.573,60835.376577799,0
+CIVI.US,D,20160121,000000,211.688,268.777,211.688,252.052,45332.122275655,0
+CIVI.US,D,20160122,000000,276.171,283.546,251.064,253.031,59475.727091483,0
+CIVI.US,D,20160125,000000,235.309,239.73,206.749,209.704,39238.07577324,0
+CIVI.US,D,20160126,000000,220.54,266.812,211.688,246.127,36256.597377747,0
+CIVI.US,D,20160127,000000,240.238,333.76,235.309,269.757,64241.542302883,0
+CIVI.US,D,20160128,000000,315.059,320.966,262.879,265.833,45600.802014784,0
+CIVI.US,D,20160129,000000,275.673,300.281,257.951,280.592,36945.630902286,0
+CIVI.US,D,20160201,000000,260.913,270.744,240.238,247.133,29899.288066428,0
+CIVI.US,D,20160202,000000,232.355,246.727,223.494,242.213,17004.82736034,0
+CIVI.US,D,20160203,000000,252.052,264.846,222.515,263.867,34907.781751879,0
+CIVI.US,D,20160204,000000,269.757,291.429,265.833,276.651,25941.678844504,0
+CIVI.US,D,20160205,000000,260.913,286.5,255.984,265.833,15961.526599125,0
+CIVI.US,D,20160208,000000,250.077,254.997,213.646,227.426,22768.441119068,0
+CIVI.US,D,20160209,000000,215.611,216.608,192.969,205.762,23998.08428,0
+CIVI.US,D,20160210,000000,211.688,226.438,192.969,194.945,18610.405478843,0
+CIVI.US,D,20160211,000000,184.108,195.507,175.256,185.086,21979.7360784,0
+CIVI.US,D,20160212,000000,197.888,209.704,181.653,196.91,28569.973389367,0
+CIVI.US,D,20160216,000000,198.885,206.749,166.885,172.293,28177.787641123,0
+CIVI.US,D,20160217,000000,175.256,201.83,169.339,180.167,40267.292515871,0
+CIVI.US,D,20160218,000000,189.029,194.945,170.328,172.293,27445.418674788,0
+CIVI.US,D,20160219,000000,168.361,168.361,150.639,155.558,20597.335485141,0
+CIVI.US,D,20160222,000000,161.467,179.187,161.467,172.293,20501.997513193,0
+CIVI.US,D,20160223,000000,172.293,172.293,153.583,158.512,18063.295526181,0
+CIVI.US,D,20160224,000000,161.467,170.328,152.605,158.512,25344.733133779,0
+CIVI.US,D,20160225,000000,157.515,160.479,143.744,147.685,28527.721333617,0
+CIVI.US,D,20160226,000000,151.626,185.086,150.639,178.21,37865.425654385,0
+CIVI.US,D,20160229,000000,186.084,190.024,167.373,183.13,34501.511985052,0
+CIVI.US,D,20160301,000000,105.355,121.102,86.6413,103.38,135554.34532066,0
+CIVI.US,D,20160302,000000,106.324,114.207,101.414,110.265,60359.7701041,0
+CIVI.US,D,20160303,000000,111.253,148.664,110.265,145.71,98980.315831761,0
+CIVI.US,D,20160304,000000,165.407,243.183,152.605,208.734,118346.92476993,0
+CIVI.US,D,20160307,000000,220.54,332.763,212.658,296.359,131126.54655526,0
+CIVI.US,D,20160308,000000,279.614,285.512,192.969,219.552,79830.384102572,0
+CIVI.US,D,20160309,000000,234.321,257.951,221.518,244.17,51156.405652896,0
+CIVI.US,D,20160310,000000,244.17,249.089,226.438,238.253,35594.64850433,0
+CIVI.US,D,20160311,000000,255.984,257.951,222.515,237.265,54721.829126576,0
+CIVI.US,D,20160314,000000,220.54,230.389,204.784,220.54,29760.614652683,0
+CIVI.US,D,20160315,000000,213.646,213.646,191.991,194.945,23323.134774044,0
+CIVI.US,D,20160316,000000,201.83,214.633,193.948,196.91,31875.384212277,0
+CIVI.US,D,20160317,000000,206.749,211.688,179.187,188.049,48633.199554386,0
+CIVI.US,D,20160318,000000,196.91,212.658,181.155,186.084,49506.408706553,0
+CIVI.US,D,20160321,000000,187.071,201.83,184.108,200.852,19281.02144062,0
+CIVI.US,D,20160322,000000,194.945,197.888,184.108,187.071,17297.341592455,0
+CIVI.US,D,20160323,000000,187.071,189.019,163.423,165.407,24057.670512468,0
+CIVI.US,D,20160324,000000,150.639,164.419,147.685,161.467,11915.079721523,0
+CIVI.US,D,20160328,000000,162.444,162.444,137.845,150.639,18716.57731124,0
+CIVI.US,D,20160329,000000,145.71,156.547,132.999,153.583,16705.812811954,0
+CIVI.US,D,20160330,000000,159.509,169.339,149.651,161.467,20379.574890122,0
+CIVI.US,D,20160331,000000,159.509,163.423,152.605,156.547,10314.918533244,0
+CIVI.US,D,20160401,000000,155.558,157.515,140.79,145.71,22244.082273348,0
+CIVI.US,D,20160404,000000,145.71,149.651,142.766,143.744,8077.7263505791,0
+CIVI.US,D,20160405,000000,143.744,147.685,123.068,130.941,20849.764433598,0
+CIVI.US,D,20160406,000000,143.744,150.62,130.941,138.815,15061.232795835,0
+CIVI.US,D,20160407,000000,139.802,141.778,131.92,136.849,16641.893035307,0
+CIVI.US,D,20160408,000000,147.685,157.515,140.79,149.651,24154.091870463,0
+CIVI.US,D,20160411,000000,154.58,184.108,152.605,183.13,34042.156302025,0
+CIVI.US,D,20160412,000000,191.991,260.913,189.029,245.139,82014.490369037,0
+CIVI.US,D,20160413,000000,232.355,254.009,218.573,227.426,42545.65336824,0
+CIVI.US,D,20160414,000000,232.355,244.17,212.658,214.633,27971.944292597,0
+CIVI.US,D,20160415,000000,210.692,225.47,196.91,218.573,37972.680872827,0
+CIVI.US,D,20160418,000000,192.969,217.586,187.071,208.734,25428.153859234,0
+CIVI.US,D,20160419,000000,215.611,258.928,214.633,240.238,44444.829104903,0
+CIVI.US,D,20160420,000000,233.334,295.37,231.367,284.534,96464.693435565,0
+CIVI.US,D,20160421,000000,317.025,354.435,279.614,292.408,116962.35740458,0
+CIVI.US,D,20160422,000000,312.105,347.549,289.454,344.587,122028.27055041,0
+CIVI.US,D,20160425,000000,359.355,388.901,346.562,368.226,115907.13939687,0
+CIVI.US,D,20160426,000000,382.984,383.972,359.355,366.241,88902.658842345,0
+CIVI.US,D,20160427,000000,390.867,418.429,380.03,416.463,98810.224222717,0
+CIVI.US,D,20160428,000000,429.256,459.781,378.075,399.728,106169.66562554,0
+CIVI.US,D,20160429,000000,423.349,426.311,347.549,382.006,64220.95796803,0
+CIVI.US,D,20160502,000000,376.099,382.984,333.76,342.62,42168.635024623,0
+CIVI.US,D,20160503,000000,329.836,330.805,293.395,296.359,52581.058301906,0
+CIVI.US,D,20160504,000000,309.142,349.506,306.198,315.059,56373.99284501,0
+CIVI.US,D,20160505,000000,346.562,378.075,334.756,348.537,84955.88348087,0
+CIVI.US,D,20160506,000000,340.654,370.201,320.966,348.537,69520.882499553,0
+CIVI.US,D,20160509,000000,323.919,342.62,311.21,315.059,54040.379304351,0
+CIVI.US,D,20160510,000000,318.594,323.919,313.092,315.059,24678.450716181,0
+CIVI.US,D,20160511,000000,315.059,363.296,297.327,337.7,56794.34663042,0
+CIVI.US,D,20160512,000000,365.271,374.124,315.059,331.793,47587.732021083,0
+CIVI.US,D,20160513,000000,321.944,360.352,321.944,351.491,45853.23096324,0
+CIVI.US,D,20160516,000000,373.145,387.914,354.435,368.226,55250.521516475,0
+CIVI.US,D,20160517,000000,375.111,383.972,362.317,372.157,61265.480837615,0
+CIVI.US,D,20160518,000000,370.201,372.157,315.059,327.861,45013.606778462,0
+CIVI.US,D,20160519,000000,318.991,330.805,302.247,314.072,30174.468121825,0
+CIVI.US,D,20160520,000000,313.092,320.477,299.312,307.176,27899.35742759,0
+CIVI.US,D,20160523,000000,300.281,313.092,280.795,310.129,29699.945034171,0
+CIVI.US,D,20160524,000000,279.614,282.577,200.852,202.818,120923.21678463,0
+CIVI.US,D,20160525,000000,187.071,272.728,178.21,258.928,103941.14053123,0
+CIVI.US,D,20160526,000000,278.617,289.454,241.215,243.183,34750.690775372,0
+CIVI.US,D,20160527,000000,241.215,253.031,230.389,249.089,28033.697297155,0
+CIVI.US,D,20160531,000000,251.064,277.648,246.127,258.928,58774.776320449,0
+CIVI.US,D,20160601,000000,252.052,253.031,233.334,245.139,37754.920277807,0
+CIVI.US,D,20160602,000000,238.253,250.077,231.737,238.253,31005.425218243,0
+CIVI.US,D,20160603,000000,241.215,250.077,226.438,236.286,75328.915086122,0
+CIVI.US,D,20160606,000000,250.077,284.044,239.259,282.577,41843.619211162,0
+CIVI.US,D,20160607,000000,297.327,319.978,277.159,283.546,57681.639801171,0
+CIVI.US,D,20160608,000000,305.218,305.218,274.695,290.441,68598.920975365,0
+CIVI.US,D,20160609,000000,275.673,278.617,259.916,262.879,27114.985931102,0
+CIVI.US,D,20160610,000000,255.984,259.916,237.265,239.259,24644.86574879,0
+CIVI.US,D,20160613,000000,232.355,247.133,214.633,231.367,22738.106309812,0
+CIVI.US,D,20160614,000000,231.367,240.717,223.494,238.253,15324.495604741,0
+CIVI.US,D,20160615,000000,236.286,249.588,222.506,232.355,33024.856805889,0
+CIVI.US,D,20160616,000000,232.355,234.219,218.573,222.515,21473.794795444,0
+CIVI.US,D,20160617,000000,240.238,245.139,230.389,234.321,29834.284903735,0
+CIVI.US,D,20160620,000000,247.133,251.064,228.422,229.401,25969.84688167,0
+CIVI.US,D,20160621,000000,226.438,233.334,217.586,229.401,34987.9523192,0
+CIVI.US,D,20160622,000000,244.17,244.17,223.983,228.422,14251.943420315,0
+CIVI.US,D,20160623,000000,231.367,237.265,225.47,235.309,12163.175125798,0
+CIVI.US,D,20160624,000000,213.646,225.47,209.704,213.646,68212.152157344,0
+CIVI.US,D,20160627,000000,201.83,213.646,180.175,189.029,33165.696991722,0
+CIVI.US,D,20160628,000000,208.734,211.688,192.969,192.969,19762.044844544,0
+CIVI.US,D,20160629,000000,199.873,204.784,191.991,197.888,19796.713197979,0
+CIVI.US,D,20160630,000000,191.991,198.885,186.084,197.888,22166.078478119,0
+CIVI.US,D,20160701,000000,194.945,212.658,193.956,198.885,26632.879141133,0
+CIVI.US,D,20160705,000000,191.004,191.991,182.142,191.991,19342.774445178,0
+CIVI.US,D,20160706,000000,188.049,196.532,183.13,188.049,13196.725412608,0
+CIVI.US,D,20160707,000000,191.991,201.83,183.13,188.049,20179.14847182,0
+CIVI.US,D,20160708,000000,191.991,196.91,187.071,191.991,13502.240277262,0
+CIVI.US,D,20160711,000000,191.991,195.913,185.086,186.084,10430.840840045,0
+CIVI.US,D,20160712,000000,192.969,230.868,191.004,224.472,81515.049402351,0
+CIVI.US,D,20160713,000000,224.472,228.405,112.25,141.778,169081.89325137,0
+CIVI.US,D,20160714,000000,153.583,153.583,125.033,127.009,52375.21495338,0
+CIVI.US,D,20160715,000000,125.033,129.963,106.324,107.32,56024.059152514,0
+CIVI.US,D,20160718,000000,106.324,113.228,103.38,107.32,32496.164415991,0
+CIVI.US,D,20160719,000000,110.265,110.265,93.7708,96.8815,48173.843871359,0
+CIVI.US,D,20160720,000000,96.4846,97.333,86.6413,91.3802,39518.672758862,0
+CIVI.US,D,20160721,000000,90.5946,111.253,89.5959,96.3924,42941.089274619,0
+CIVI.US,D,20160722,000000,97.0382,100.814,90.7027,97.0575,22649.268654131,0
+CIVI.US,D,20160725,000000,97.4636,97.9431,90.5855,95.0903,13806.671755872,0
+CIVI.US,D,20160726,000000,94.3063,101.414,91.8508,97.9885,17377.512159776,0
+CIVI.US,D,20160727,000000,96.4846,103.38,90.5855,94.657,32625.087355331,0
+CIVI.US,D,20160728,000000,92.5432,94.343,79.8071,81.7769,36587.030121434,0
+CIVI.US,D,20160729,000000,83.6867,85.0555,72.1285,79.0688,31791.963486823,0
+CIVI.US,D,20160801,000000,78.6552,82.6529,73.8407,79.1971,16624.558858589,0
+CIVI.US,D,20160802,000000,60.2555,76.5876,59.0722,76.1446,56243.986519624,0
+CIVI.US,D,20160803,000000,74.8338,80.1912,71.8627,75.2982,28992.493946869,0
+CIVI.US,D,20160804,000000,72.2947,78.2712,71.8719,77.0611,20577.834536333,0
+CIVI.US,D,20160805,000000,78.754,78.7633,73.8499,78.1836,17092.581629974,0
+CIVI.US,D,20160808,000000,78.7734,92.5524,78.7633,84.7999,23486.726066819,0
+CIVI.US,D,20160809,000000,90.5855,91.5612,78.7633,80.7533,16286.542412588,0
+CIVI.US,D,20160810,000000,79.7583,84.1888,73.8407,77.2088,16467.467882082,0
+CIVI.US,D,20160811,000000,77.1987,84.6716,76.6762,80.3878,19100.095971126,0
+CIVI.US,D,20160812,000000,83.5981,84.6716,77.7784,79.149,12149.091107215,0
+CIVI.US,D,20160815,000000,82.7027,86.6413,80.7329,82.5846,16940.907583692,0
+CIVI.US,D,20160816,000000,84.6716,86.6413,80.7329,85.4783,13650.66416541,0
+CIVI.US,D,20160817,000000,86.1189,133.905,82.0123,124.056,113606.02743755,0
+CIVI.US,D,20160818,000000,119.127,128.985,94.5187,95.5059,80416.495952849,0
+CIVI.US,D,20160819,000000,98.4507,109.288,98.4507,99.4388,24716.369227752,0
+CIVI.US,D,20160822,000000,96.4846,99.4388,91.6782,92.3862,20139.063188159,0
+CIVI.US,D,20160823,000000,91.5518,91.5518,83.7254,87.7231,27797.519139373,0
+CIVI.US,D,20160824,000000,88.6184,91.0728,84.2765,86.1779,14050.433615969,0
+CIVI.US,D,20160825,000000,84.7795,86.6413,79.749,83.6867,11714.653303221,0
+CIVI.US,D,20160826,000000,86.6312,87.7527,80.0445,85.734,17362.344755148,0
+CIVI.US,D,20160829,000000,85.6555,93.5308,81.7271,88.7523,32345.573755752,0
+CIVI.US,D,20160830,000000,121.102,126.031,99.4388,108.29,98966.231813178,0
+CIVI.US,D,20160831,000000,104.368,106.324,95.7926,100.416,22598.349510023,0
+CIVI.US,D,20160901,000000,99.4388,101.414,97.4636,101.414,9620.4680784795,0
+CIVI.US,D,20160902,000000,102.401,105.355,101.414,102.401,9474.2109624215,0
+CIVI.US,D,20160906,000000,104.368,118.148,102.882,104.368,38057.184984327,0
+CIVI.US,D,20160907,000000,107.32,120.114,107.32,112.25,45386.291577899,0
+CIVI.US,D,20160908,000000,127.988,139.802,117.16,137.845,88435.719457004,0
+CIVI.US,D,20160909,000000,132.907,132.907,120.114,127.988,46743.774292125,0
+CIVI.US,D,20160912,000000,116.182,127.988,115.184,124.056,20076.226797557,0
+CIVI.US,D,20160913,000000,115.184,120.511,108.29,118.148,19251.770017407,0
+CIVI.US,D,20160914,000000,117.16,123.068,113.228,114.207,13747.085523403,0
+CIVI.US,D,20160915,000000,115.184,115.184,102.401,114.207,23892.995833647,0
+CIVI.US,D,20160916,000000,110.265,114.207,105.484,114.207,13315.897877544,0
+CIVI.US,D,20160919,000000,113.228,116.182,108.29,109.288,16064.44827339,0
+CIVI.US,D,20160920,000000,105.355,109.278,101.414,102.401,19611.454184305,0
+CIVI.US,D,20160921,000000,106.324,107.32,99.4388,100.416,15794.685148215,0
+CIVI.US,D,20160922,000000,104.368,110.265,100.416,100.416,25495.323794016,0
+CIVI.US,D,20160923,000000,100.416,100.416,89.6938,94.971,28242.790803815,0
+CIVI.US,D,20160926,000000,90.7839,92.3585,83.6867,85.6851,34524.263091994,0
+CIVI.US,D,20160927,000000,82.2596,94.5187,81.0081,90.6759,15833.687045832,0
+CIVI.US,D,20160928,000000,90.5855,103.38,87.005,103.38,38486.205858098,0
+CIVI.US,D,20160929,000000,110.265,111.253,94.5187,96.4846,40581.474468884,0
+CIVI.US,D,20160930,000000,96.4846,102.401,96.4846,100.416,15359.163958176,0
+CIVI.US,D,20161003,000000,103.38,105.835,99.4388,105.355,60730.288131447,0
+CIVI.US,D,20161004,000000,107.32,107.32,97.4636,97.4636,20893.099875392,0
+CIVI.US,D,20161005,000000,102.401,103.38,99.4388,103.38,19354.691691672,0
+CIVI.US,D,20161006,000000,104.368,107.422,99.4388,105.355,18489.066241816,0
+CIVI.US,D,20161007,000000,101.414,110.265,101.414,102.401,17326.593015667,0
+CIVI.US,D,20161010,000000,104.368,112.25,103.38,107.32,17646.191898905,0
+CIVI.US,D,20161011,000000,110.265,110.265,103.38,105.355,11455.724038496,0
+CIVI.US,D,20161012,000000,105.355,113.228,105.355,108.29,23536.561824884,0
+CIVI.US,D,20161013,000000,109.288,109.288,103.38,103.38,14696.131698714,0
+CIVI.US,D,20161014,000000,103.38,107.32,103.38,104.368,8948.7687306577,0
+CIVI.US,D,20161017,000000,94.9982,105.355,93.5308,101.414,15031.981372625,0
+CIVI.US,D,20161018,000000,101.414,102.337,94.5187,98.1461,10999.618513604,0
+CIVI.US,D,20161019,000000,97.4713,106.324,97.4636,105.355,13173.974305666,0
+CIVI.US,D,20161020,000000,106.324,108.29,103.37,107.32,11505.55979656,0
+CIVI.US,D,20161021,000000,103.38,108.29,100.416,101.414,17472.850131725,0
+CIVI.US,D,20161024,000000,101.414,103.38,98.4507,101.414,7569.6182955334,0
+CIVI.US,D,20161025,000000,100.416,108.29,100.416,108.29,18040.544419239,0
+CIVI.US,D,20161026,000000,104.368,109.288,103.38,103.38,8038.7244529637,0
+CIVI.US,D,20161027,000000,103.38,105.355,100.416,103.38,7804.7130672709,0
+CIVI.US,D,20161028,000000,103.38,103.38,99.4388,101.414,7811.2133835402,0
+CIVI.US,D,20161031,000000,99.4388,99.4388,88.6102,92.2755,21014.439112418,0
+CIVI.US,D,20161101,000000,92.5524,93.5308,88.6102,91.705,9086.3587583567,0
+CIVI.US,D,20161102,000000,88.6102,92.5432,84.2285,86.6312,7874.0497741429,0
+CIVI.US,D,20161103,000000,86.6505,88.7265,79.0586,84.8285,7893.5507229507,0
+CIVI.US,D,20161104,000000,81.7178,86.5814,80.8512,83.6775,9214.1983116518,0
+CIVI.US,D,20161107,000000,85.6555,86.9755,81.7178,83.6277,10498.010774828,0
+CIVI.US,D,20161108,000000,83.6775,86.6413,79.966,86.1485,8569.5836149519,0
+CIVI.US,D,20161109,000000,86.6312,98.4507,84.8488,91.5518,18304.890614188,0
+CIVI.US,D,20161110,000000,91.2897,96.4563,88.6102,91.7955,7993.222239079,0
+CIVI.US,D,20161111,000000,91.5518,95.4965,84.1888,92.3771,9999.6531941853,0
+CIVI.US,D,20161114,000000,93.5308,98.4507,92.5432,97.1668,12278.014046555,0
+CIVI.US,D,20161115,000000,98.441,105.355,97.481,103.38,15423.083734823,0
+CIVI.US,D,20161116,000000,101.414,104.368,98.4507,100.416,8213.1496061884,0
+CIVI.US,D,20161117,000000,102.401,105.355,94.703,98.4507,9474.2109624215,0
+CIVI.US,D,20161118,000000,98.4507,101.414,96.4846,99.4388,6203.4684929475,0
+CIVI.US,D,20161121,000000,101.414,103.38,99.4388,102.401,10080.907147551,0
+CIVI.US,D,20161122,000000,103.38,105.355,97.4636,101.414,8622.6695311507,0
+CIVI.US,D,20161123,000000,100.416,102.401,97.684,100.416,5377.9283267536,0
+CIVI.US,D,20161125,000000,99.4388,100.416,96.4846,100.416,3697.5965711543,0
+CIVI.US,D,20161128,000000,98.4507,100.416,94.5187,96.0418,10970.367090392,0
+CIVI.US,D,20161129,000000,93.5493,95.4965,89.6938,92.2755,11630.149191721,0
+CIVI.US,D,20161130,000000,105.373,106.324,98.4507,98.4507,33953.318646346,0
+CIVI.US,D,20161201,000000,102.401,132.907,101.414,114.207,111335.25028751,0
+CIVI.US,D,20161202,000000,123.068,123.068,113.228,113.228,19201.934259343,0
+CIVI.US,D,20161205,000000,117.16,155.558,117.16,144.731,93037.943375629,0
+CIVI.US,D,20161206,000000,136.849,147.685,119.127,142.766,38609.711867213,0
+CIVI.US,D,20161207,000000,138.815,140.771,132.907,135.87,16962.57530459,0
+CIVI.US,D,20161208,000000,135.87,138.815,127.009,127.988,15151.153837561,0
+CIVI.US,D,20161209,000000,130.941,135.87,127.009,133.905,13542.325560922,0
+CIVI.US,D,20161212,000000,164.419,182.142,145.71,147.685,57923.234889179,0
+CIVI.US,D,20161213,000000,153.583,177.222,147.685,163.423,52327.545967405,0
+CIVI.US,D,20161214,000000,162.444,172.293,151.626,156.547,33144.029270825,0
+CIVI.US,D,20161215,000000,154.58,165.897,147.685,158.512,22280.917398875,0
+CIVI.US,D,20161216,000000,162.444,165.407,154.59,165.407,16297.376273036,0
+CIVI.US,D,20161219,000000,166.395,199.873,165.407,185.086,64576.308590748,0
+CIVI.US,D,20161220,000000,202.818,230.389,200.852,219.552,87123.738956663,0
+CIVI.US,D,20161221,000000,231.367,231.367,190.024,198.885,53744.614914101,0
+CIVI.US,D,20161222,000000,197.888,212.658,190.024,192.969,26198.441337138,0
+CIVI.US,D,20161223,000000,125.033,135.87,74.8265,83.6673,296818.52487222,0
+CIVI.US,D,20161227,000000,80.241,108.29,65.9746,106.324,189121.2849234,0
+CIVI.US,D,20161228,000000,89.5959,108.29,84.5534,98.4507,96308.685845103,0
+CIVI.US,D,20161229,000000,101.414,104.368,93.5308,101.414,31676.041180021,0
+CIVI.US,D,20161230,000000,99.4388,104.368,97.4636,100.416,43012.59275358,0
+CIVI.US,D,20170103,000000,103.38,103.38,92.7278,96.7887,37082.137543942,0
+CIVI.US,D,20170104,000000,92.9032,164.419,90.5855,135.87,167346.30880748,0
+CIVI.US,D,20170105,000000,127.988,160.479,123.068,152.605,78079.632254056,0
+CIVI.US,D,20170106,000000,157.515,182.142,144.731,171.306,87982.864090248,0
+CIVI.US,D,20170109,000000,167.373,229.401,164.521,204.784,92023.894037627,0
+CIVI.US,D,20170110,000000,206.749,209.704,162.444,181.155,58495.262720872,0
+CIVI.US,D,20170111,000000,178.21,196.91,172.293,183.13,47992.918401865,0
+CIVI.US,D,20170112,000000,185.086,195.913,172.293,179.187,18882.335376105,0
+CIVI.US,D,20170113,000000,175.256,199.873,173.281,195.913,36018.252447875,0
+CIVI.US,D,20170117,000000,288.475,314.072,253.031,295.37,185148.50829684,0
+CIVI.US,D,20170118,000000,278.617,283.546,234.321,246.127,61950.180817974,0
+CIVI.US,D,20170119,000000,248.102,271.741,239.259,268.777,33915.400134776,0
+CIVI.US,D,20170120,000000,272.728,332.763,267.79,296.359,84876.796299594,0
+CIVI.US,D,20170123,000000,285.512,305.218,278.617,284.534,32755.093680715,0
+CIVI.US,D,20170124,000000,284.534,298.314,277.159,282.577,18808.665125054,0
+CIVI.US,D,20170125,000000,290.441,295.37,276.651,281.589,21636.302702175,0
+CIVI.US,D,20170126,000000,287.497,294.374,249.089,262.879,49719.835757394,0
+CIVI.US,D,20170127,000000,263.867,265.833,246.127,247.133,10566.264095654,0
+CIVI.US,D,20170130,000000,242.213,247.133,221.518,245.139,20376.324731987,0
+CIVI.US,D,20170131,000000,238.253,243.183,229.401,230.389,21220.282460943,0
+CIVI.US,D,20170201,000000,230.389,240.238,221.518,227.426,9514.2962460818,0
+CIVI.US,D,20170202,000000,226.438,226.836,215.611,217.586,10249.915370551,0
+CIVI.US,D,20170203,000000,214.633,218.573,200.344,200.852,16345.045259011,0
+CIVI.US,D,20170206,000000,199.873,240.219,198.885,211.688,31599.120770835,0
+CIVI.US,D,20170207,000000,206.749,221.518,197.888,221.518,14679.88090804,0
+CIVI.US,D,20170208,000000,212.658,212.658,199.873,204.784,13079.719719762,0
+CIVI.US,D,20170209,000000,204.784,219.552,201.83,204.784,21118.444172725,0
+CIVI.US,D,20170210,000000,212.658,235.188,203.805,229.401,24656.782995283,0
+CIVI.US,D,20170213,000000,220.54,227.426,211.688,217.586,10392.922328474,0
+CIVI.US,D,20170214,000000,217.586,224.472,210.692,211.688,15444.751455721,0
+CIVI.US,D,20170215,000000,211.688,215.611,204.784,210.692,8623.7529171956,0
+CIVI.US,D,20170216,000000,209.704,210.692,195.913,196.91,13893.342639462,0
+CIVI.US,D,20170217,000000,196.91,197.888,189.029,193.948,5594.6055357284,0
+CIVI.US,D,20170221,000000,196.91,199.873,188.049,188.049,9319.2867580045,0
+CIVI.US,D,20170222,000000,187.071,189.848,174.26,174.26,6542.568324993,0
+CIVI.US,D,20170223,000000,181.155,181.653,174.323,175.256,4570.8057233226,0
+CIVI.US,D,20170224,000000,178.21,178.21,157.515,159.509,7463.4464631357,0
+CIVI.US,D,20170227,000000,159.509,180.758,156.547,174.26,5773.3642331326,0
+CIVI.US,D,20170228,000000,182.142,182.142,167.373,169.339,5844.8677120942,0
+CIVI.US,D,20170301,000000,173.281,188.049,172.293,177.222,11376.636857221,0
+CIVI.US,D,20170302,000000,172.293,179.187,165.407,165.407,2816.803716672,0
+CIVI.US,D,20170303,000000,171.306,171.952,163.423,166.395,3129.9022836405,0
+CIVI.US,D,20170306,000000,160.479,170.328,142.766,145.71,13626.829672424,0
+CIVI.US,D,20170307,000000,145.71,149.651,143.014,144.731,3625.0097061478,0
+CIVI.US,D,20170308,000000,143.744,144.731,114.207,117.16,18265.888716572,0
+CIVI.US,D,20170309,000000,114.207,139.802,111.253,113.228,17023.244923102,0
+CIVI.US,D,20170310,000000,117.16,121.397,94.5187,98.4507,34678.103910366,0
+CIVI.US,D,20170313,000000,99.4388,120.114,98.4507,118.148,16608.308067916,0
+CIVI.US,D,20170314,000000,119.127,122.081,110.265,111.253,9837.1452874542,0
+CIVI.US,D,20170315,000000,115.184,118.148,113.228,113.228,5952.1229305367,0
+CIVI.US,D,20170316,000000,113.228,114.456,106.324,106.324,8206.6492899192,0
+CIVI.US,D,20170317,000000,104.368,105.355,95.1834,98.4507,20004.723318596,0
+CIVI.US,D,20170320,000000,103.38,104.368,97.159,103.38,12202.177023413,0
+CIVI.US,D,20170321,000000,103.38,108.29,103.38,106.324,9139.4446745555,0
+CIVI.US,D,20170322,000000,106.324,106.324,96.494,101.414,10985.53449502,0
+CIVI.US,D,20170323,000000,103.38,104.368,98.4507,104.368,4708.3957510216,0
+CIVI.US,D,20170324,000000,102.401,104.368,98.4507,101.414,4153.7020960462,0
+CIVI.US,D,20170327,000000,102.401,103.38,98.4507,102.401,3363.9136693332,0
+CIVI.US,D,20170328,000000,103.38,116.182,102.401,109.288,15250.825353689,0
+CIVI.US,D,20170329,000000,111.253,116.182,108.29,111.253,6527.4009203647,0
+CIVI.US,D,20170330,000000,115.184,126.031,112.25,124.056,25979.597356074,0
+CIVI.US,D,20170331,000000,121.102,123.068,112.25,114.207,7997.5557832585,0
+CIVI.US,D,20170403,000000,113.228,114.207,101.414,105.355,10799.192095303,0
+CIVI.US,D,20170404,000000,105.355,110.265,99.4388,100.416,10977.950792706,0
+CIVI.US,D,20170405,000000,100.416,109.288,88.6102,91.5612,36829.708595486,0
+CIVI.US,D,20170406,000000,91.0728,96.4846,90.5855,93.0417,12673.449952934,0
+CIVI.US,D,20170407,000000,90.5855,123.068,82.3769,94.5094,70690.939428017,0
+CIVI.US,D,20170410,000000,97.4636,106.324,92.2755,96.6969,22763.024188844,0
+CIVI.US,D,20170411,000000,98.4507,98.4507,89.6587,92.3679,17080.66438348,0
+CIVI.US,D,20170412,000000,90.5855,92.9678,84.7694,90.1433,11998.500446978,0
+CIVI.US,D,20170413,000000,87.6345,90.1433,84.6716,85.7653,8005.1394855726,0
+CIVI.US,D,20170417,000000,86.6312,93.5124,84.6817,91.2269,7116.7629287761,0
+CIVI.US,D,20170418,000000,91.5518,94.5187,90.0344,92.5524,5474.3496847474,0
+CIVI.US,D,20170419,000000,92.4416,93.5308,87.6253,88.8501,4116.8669705205,0
+CIVI.US,D,20170420,000000,89.5867,92.211,86.6413,87.1434,2941.3931118324,0
+CIVI.US,D,20170421,000000,86.7983,87.6151,85.6555,85.7552,5249.0053874137,0
+CIVI.US,D,20170424,000000,84.6817,87.6253,84.6817,85.7931,5637.9409775233,0
+CIVI.US,D,20170425,000000,86.6312,92.5432,84.8784,91.5612,6817.7483803909,0
+CIVI.US,D,20170426,000000,91.5518,91.5518,87.5653,88.0138,2389.9496149917,0
+CIVI.US,D,20170427,000000,87.6151,87.6151,74.8265,76.8046,19863.883132762,0
+CIVI.US,D,20170428,000000,76.8046,101.414,41.3509,49.7191,120419.44227377,0
+CIVI.US,D,20170501,000000,35.8219,35.8219,27.2562,34.5869,730604.13046759,0
+CIVI.US,D,20170502,000000,34.4023,34.5694,33.088,33.4848,373236.24293343,0
+CIVI.US,D,20170503,000000,33.0085,33.5282,30.3336,31.3323,377860.13457296,0
+CIVI.US,D,20170504,000000,30.0788,30.8597,28.2346,29.0728,271116.27434363,0
+CIVI.US,D,20170505,000000,28.2346,30.0705,28.0362,29.85,310490.85675852,0
+CIVI.US,D,20170508,000000,29.8223,32.559,29.249,32.0818,479027.80682931,0
+CIVI.US,D,20170509,000000,31.3065,33.5282,31.3065,32.453,121774.7582159,0
+CIVI.US,D,20170510,000000,32.8055,34.4023,32.8055,33.9344,287453.73590033,0
+CIVI.US,D,20170511,000000,34.7558,35.726,33.8909,34.4023,135396.17095811,0
+CIVI.US,D,20170512,000000,33.9796,34.5786,32.5664,33.7497,333105.45705922,0
+CIVI.US,D,20170515,000000,34.5961,34.6672,34.0847,34.4023,67730.045367377,0
+CIVI.US,D,20170516,000000,34.4107,35.0208,33.6519,33.8827,85851.843739981,0
+CIVI.US,D,20170517,000000,32.9827,33.4045,31.6581,32.9024,125706.36617275,0
+CIVI.US,D,20170518,000000,32.4796,33.6261,32.4796,33.3612,220478.81060623,0
+CIVI.US,D,20170519,000000,33.7322,34.9017,33.6446,34.1909,112083.8700445,0
+CIVI.US,D,20170522,000000,34.6322,34.6322,33.9704,34.0847,79707.961479501,0
+CIVI.US,D,20170523,000000,34.1993,34.8528,33.6704,33.6879,52910.407659548,0
+CIVI.US,D,20170524,000000,33.3612,34.4817,33.3612,34.2611,105438.38004525,0
+CIVI.US,D,20170525,000000,34.2353,34.2353,32.6735,33.3963,66714.91264333,0
+CIVI.US,D,20170526,000000,32.8849,33.088,32.2581,32.8146,51480.338080315,0
+CIVI.US,D,20170530,000000,32.5756,33.0787,32.0652,32.6107,57861.481884621,0
+CIVI.US,D,20170531,000000,31.9673,32.6282,30.8726,31.1376,101519.77272095,0
+CIVI.US,D,20170601,000000,31.3573,32.0818,31.0767,31.2335,94090.994611245,0
+CIVI.US,D,20170602,000000,30.9797,31.78,29.5933,30.9529,183087.9080395,0
+CIVI.US,D,20170605,000000,30.4665,31.5087,28.4904,30.8117,139061.26594792,0
+CIVI.US,D,20170606,000000,30.7231,31.5529,29.0636,31.4117,160574.06264098,0
+CIVI.US,D,20170607,000000,31.252,31.7209,29.2943,30.0078,424172.72121922,0
+CIVI.US,D,20170608,000000,30.3521,32.02,29.5665,31.4726,295326.70228843,0
+CIVI.US,D,20170609,000000,31.8529,31.8529,30.4398,30.8293,215314.30933031,0
+CIVI.US,D,20170612,000000,30.9354,32.1169,29.6469,31.1468,216566.70359819,0
+CIVI.US,D,20170613,000000,31.4025,31.6849,30.7498,31.0767,129074.61338627,0
+CIVI.US,D,20170614,000000,30.8726,31.2178,29.4789,29.9459,263100.30099761,0
+CIVI.US,D,20170615,000000,29.6201,29.9736,27.9965,28.2881,157784.34357542,0
+CIVI.US,D,20170616,000000,28.2346,28.4737,26.9995,27.6005,618278.66533508,0
+CIVI.US,D,20170619,000000,27.3522,28.2346,26.4975,27.3163,243057.65916744,0
+CIVI.US,D,20170620,000000,27.0088,27.0088,25.8957,26.6904,237132.62088803,0
+CIVI.US,D,20170621,000000,26.9017,27.0088,25.4821,26.0028,361644.01225328,0
+CIVI.US,D,20170622,000000,25.7903,26.6294,25.5163,25.7553,189844.98680138,0
+CIVI.US,D,20170623,000000,25.8079,25.976,25.1905,25.6317,2964578.6565787,0
+CIVI.US,D,20170626,000000,25.6317,25.6317,24.5195,25.3678,254148.28210882,0
+CIVI.US,D,20170627,000000,25.5163,26.0064,25.1462,25.7997,286561.02579935,0
+CIVI.US,D,20170628,000000,25.772,26.0193,25.1378,25.544,243138.91312081,0
+CIVI.US,D,20170629,000000,25.6317,26.9812,25.4729,26.1347,341811.54731583,0
+CIVI.US,D,20170630,000000,26.3913,28.3223,26.0562,27.978,204618.03890926,0
+CIVI.US,D,20170703,000000,27.3163,28.4027,27.3163,28.147,108281.18502701,0
+CIVI.US,D,20170705,000000,28.1202,28.1728,27.3522,27.6789,227317.14332147,0
+CIVI.US,D,20170706,000000,27.5728,27.931,25.9233,26.1615,281488.61233725,0
+CIVI.US,D,20170707,000000,25.8522,26.1071,24.1326,24.5739,394919.13123554,0
+CIVI.US,D,20170710,000000,24.0358,25.243,24.0358,24.68,302529.05271474,0
+CIVI.US,D,20170711,000000,24.7585,25.4295,24.0792,25.0945,317167.76495308,0
+CIVI.US,D,20170712,000000,25.2966,26.1264,24.7945,25.2791,345608.81540311,0
+CIVI.US,D,20170713,000000,25.5255,26.3645,25.0012,26.0729,965754.15489351,0
+CIVI.US,D,20170714,000000,26.0637,26.5852,25.4729,26.2852,249486.47195772,0
+CIVI.US,D,20170717,000000,26.179,26.5067,25.4646,25.676,110412.20537727,0
+CIVI.US,D,20170718,000000,25.64,25.9852,24.3173,24.68,164173.07108204,0
+CIVI.US,D,20170719,000000,24.3957,25.0225,23.8604,24.9874,363220.33894857,0
+CIVI.US,D,20170720,000000,25.2348,26.6119,24.5914,25.041,339261.25656619,0
+CIVI.US,D,20170721,000000,25.3678,25.3926,23.0554,23.4081,370885.29521605,0
+CIVI.US,D,20170724,000000,23.3989,24.345,22.7287,23.17,321633.48223004,0
+CIVI.US,D,20170725,000000,23.4441,24.6431,23.3822,24.2213,344232.91512612,0
+CIVI.US,D,20170726,000000,24.2637,24.9173,23.8151,24.4594,346712.78578283,0
+CIVI.US,D,20170727,000000,24.441,25.5883,24.2028,25.0576,141542.21999067,0
+CIVI.US,D,20170728,000000,25.0502,25.2791,24.4687,25.1997,120355.52249712,0
+CIVI.US,D,20170731,000000,25.2348,25.772,24.9616,25.6225,76259.543698668,0
+CIVI.US,D,20170801,000000,25.6059,25.9677,25.4553,25.879,86962.314435976,0
+CIVI.US,D,20170802,000000,25.6936,26.576,25.3234,25.8357,202898.70525606,0
+CIVI.US,D,20170803,000000,25.8264,25.9502,24.9791,25.041,126937.09271973,0
+CIVI.US,D,20170804,000000,25.1202,25.772,24.2637,25.1462,80612.588826971,0
+CIVI.US,D,20170807,000000,25.0945,25.1202,23.9296,24.3358,68665.007524103,0
+CIVI.US,D,20170808,000000,24.0699,24.8111,23.5863,24.0358,147771.68974871,0
+CIVI.US,D,20170809,000000,24.6431,25.5255,23.9028,25.0945,354896.68396581,0
+CIVI.US,D,20170810,000000,24.9708,26.7873,24.6524,26.1522,185217.84500371,0
+CIVI.US,D,20170811,000000,26.3379,26.9378,25.8079,26.576,203124.04955339,0
+CIVI.US,D,20170814,000000,26.7522,27.0614,24.8638,25.2616,149367.51739279,0
+CIVI.US,D,20170815,000000,25.2966,26.0193,23.5863,24.0606,162479.73869391,0
+CIVI.US,D,20170816,000000,23.9213,24.2997,22.8091,22.8875,125575.27646133,0
+CIVI.US,D,20170817,000000,22.6678,23.3647,21.9091,22.1205,172031.95345156,0
+CIVI.US,D,20170818,000000,21.8731,22.102,21.2556,21.6792,216683.70929103,0
+CIVI.US,D,20170821,000000,21.6618,22.1112,21.2916,21.9091,127040.01439399,0
+CIVI.US,D,20170822,000000,22.1112,22.1112,21.3876,21.6349,101537.10689766,0
+CIVI.US,D,20170823,000000,21.6959,22.0937,21.37,21.7947,236857.44083262,0
+CIVI.US,D,20170824,000000,21.7947,22.4287,21.5906,22.2885,149051.16866769,0
+CIVI.US,D,20170825,000000,22.3227,23.0472,22.0143,22.8608,192032.34322597,0
+CIVI.US,D,20170828,000000,22.5442,23.0813,21.0885,21.7586,211390.28507577,0
+CIVI.US,D,20170829,000000,21.3525,21.5989,20.6021,21.1753,220294.6349786,0
+CIVI.US,D,20170830,000000,21.335,21.8823,20.5845,21.5638,261033.20042399,0
+CIVI.US,D,20170831,000000,21.8288,22.9502,21.767,22.9319,188211.24064571,0
+CIVI.US,D,20170901,000000,23.0472,24.1844,22.6853,24.141,109545.49654137,0
+CIVI.US,D,20170905,000000,24.2813,25.3141,24.1982,25.243,234339.65166435,0
+CIVI.US,D,20170906,000000,25.2522,25.9852,25.2522,25.8708,183665.35280141,0
+CIVI.US,D,20170907,000000,26.0821,26.3507,24.9708,25.5532,144298.35408882,0
+CIVI.US,D,20170908,000000,25.4997,25.6668,23.206,24.4844,236159.74021972,0
+CIVI.US,D,20170911,000000,24.6163,26.0562,24.1326,25.6225,185340.26762679,0
+CIVI.US,D,20170912,000000,25.7287,26.1522,25.4295,25.747,200328.91355763,0
+CIVI.US,D,20170913,000000,25.772,26.2409,25.6936,26.0111,307951.39986934,0
+CIVI.US,D,20170914,000000,26.2935,27.7934,26.0193,26.2852,258247.81490261,0
+CIVI.US,D,20170915,000000,26.3738,27.0171,26.179,26.3913,787242.46950756,0
+CIVI.US,D,20170918,000000,26.3913,26.9258,26.047,26.6386,151958.97681213,0
+CIVI.US,D,20170919,000000,26.7873,27.2654,26.3387,27.0965,118738.02713212,0
+CIVI.US,D,20170920,000000,27.2654,27.943,27.0614,27.5036,151828.97048676,0
+CIVI.US,D,20170921,000000,27.582,27.6965,27.2285,27.4398,197086.33912532,0
+CIVI.US,D,20170922,000000,27.4048,27.8203,27.0873,27.4944,104579.25491167,0
+CIVI.US,D,20170925,000000,27.7934,28.2134,27.7584,28.0325,121094.39177972,0
+CIVI.US,D,20170926,000000,27.9088,28.3131,27.631,27.8995,121560.24777902,0
+CIVI.US,D,20170927,000000,28.2789,29.1798,27.8027,28.9232,244241.8001145,0
+CIVI.US,D,20170928,000000,29.1079,30.3696,28.8881,29.4789,254760.39522417,0
+CIVI.US,D,20170929,000000,29.2675,29.5232,28.6324,29.1079,229742.84467594,0
+CIVI.US,D,20171002,000000,28.6758,29.7881,28.5881,29.7346,142295.17329187,0
+CIVI.US,D,20171003,000000,29.6201,29.9293,29.2943,29.4179,89396.682878808,0
+CIVI.US,D,20171004,000000,29.4963,29.6386,28.614,29.2047,115258.191156,0
+CIVI.US,D,20171005,000000,29.3119,30.6263,29.2444,30.5293,146952.64989878,0
+CIVI.US,D,20171006,000000,30.0171,30.1406,29.1392,29.5665,114230.05779941,0
+CIVI.US,D,20171009,000000,29.753,29.8675,28.9675,29.5933,101693.11448813,0
+CIVI.US,D,20171010,000000,29.9902,30.401,29.5324,29.8675,208196.46301549,0
+CIVI.US,D,20171011,000000,30.1674,30.4148,29.7124,30.2912,201315.8782445,0
+CIVI.US,D,20171012,000000,30.1943,30.2912,29.1705,29.9552,199657.21420979,0
+CIVI.US,D,20171013,000000,30.2727,30.3178,29.8758,30.0345,108526.03027315,0
+CIVI.US,D,20171016,000000,30.2727,30.3881,29.9995,30.2201,133607.50059802,0
+CIVI.US,D,20171017,000000,30.113,30.3428,29.6469,29.9995,89056.499660717,0
+CIVI.US,D,20171018,000000,29.885,30.2025,29.3119,29.5232,139713.46434692,0
+CIVI.US,D,20171019,000000,29.2314,29.4963,28.7552,29.1079,130528.51745849,0
+CIVI.US,D,20171020,000000,29.4963,29.7466,28.9841,29.0561,87770.520425453,0
+CIVI.US,D,20171023,000000,29.3192,29.3515,27.978,28.0408,103634.54228054,0
+CIVI.US,D,20171024,000000,28.1904,28.4949,27.4048,27.7057,105812.14823074,0
+CIVI.US,D,20171025,000000,27.582,27.931,26.5492,26.6212,121215.73101675,0
+CIVI.US,D,20171026,000000,26.6821,27.1768,26.1615,27.1233,117908.15342175,0
+CIVI.US,D,20171027,000000,27.1048,28.2965,27.0532,28.1017,84238.681919164,0
+CIVI.US,D,20171030,000000,28.0666,29.3423,28.0666,28.3851,115598.37437409,0
+CIVI.US,D,20171031,000000,28.7377,29.9201,28.4285,29.85,213767.23405823,0
+CIVI.US,D,20171101,000000,30.3428,31.0139,29.7881,30.8985,278280.70625837,0
+CIVI.US,D,20171102,000000,30.82,31.0636,30.1674,30.7406,146589.71557374,0
+CIVI.US,D,20171103,000000,30.7933,30.8985,29.885,30.4056,125537.35794976,0
+CIVI.US,D,20171106,000000,30.521,31.1468,30.3336,30.6604,240472.70006436,0
+CIVI.US,D,20171107,000000,30.7314,30.8726,30.1314,30.3881,87716.351123209,0
+CIVI.US,D,20171108,000000,30.0705,30.1223,28.949,29.5841,113903.9585999,0
+CIVI.US,D,20171109,000000,30.3521,31.323,28.5346,28.7728,273192.04200561,0
+CIVI.US,D,20171110,000000,28.8964,29.3035,28.4904,29.1522,141028.6950054,0
+CIVI.US,D,20171113,000000,28.9582,28.9582,27.4584,27.7242,188784.35186344,0
+CIVI.US,D,20171114,000000,27.3891,27.8109,26.3867,27.0532,332892.03000838,0
+CIVI.US,D,20171115,000000,28.8253,29.0728,26.2584,28.2965,4494185.412071,0
+CIVI.US,D,20171116,000000,28.182,28.8087,28.0325,28.747,1518386.1262255,0
+CIVI.US,D,20171117,000000,28.8881,29.2758,28.6417,28.9768,786510.10054122,0
+CIVI.US,D,20171120,000000,28.8964,28.8964,28.3178,28.4193,1692826.4468548,0
+CIVI.US,D,20171121,000000,28.6232,28.9629,27.7491,27.9522,573401.56519827,0
+CIVI.US,D,20171122,000000,28.0233,28.4645,27.8377,28.3584,725352.9583081,0
+CIVI.US,D,20171124,000000,28.3223,28.3408,25.0012,25.041,722122.30112228,0
+CIVI.US,D,20171127,000000,25.1462,26.2131,24.1235,24.5019,757100.50296708,0
+CIVI.US,D,20171128,000000,24.3081,25.9141,24.2813,24.5195,574906.38841459,0
+CIVI.US,D,20171129,000000,24.4844,24.74,23.9905,24.4844,367700.14024412,0
+CIVI.US,D,20171130,000000,24.5287,25.4222,24.1235,24.5019,546472.92166689,0
+CIVI.US,D,20171201,000000,24.7945,25.7997,24.2378,24.6967,282914.3483723,0
+CIVI.US,D,20171204,000000,24.7059,24.9791,23.8318,23.9646,513168.55126142,0
+CIVI.US,D,20171205,000000,23.8761,25.041,23.8318,25.0059,333308.05024961,0
+CIVI.US,D,20171206,000000,24.5739,24.5739,22.9844,23.0813,285190.54245259,0
+CIVI.US,D,20171207,000000,22.9669,24.1761,22.941,23.5502,396545.2936889,0
+CIVI.US,D,20171208,000000,23.7792,24.105,23.5945,23.6822,235787.05542029,0
+CIVI.US,D,20171211,000000,23.8411,25.3059,23.3841,25.2181,305939.551984,0
+CIVI.US,D,20171212,000000,25.1462,25.976,25.1462,25.772,229102.56352342,0
+CIVI.US,D,20171213,000000,25.8957,26.6821,25.7903,26.3379,188365.08146407,0
+CIVI.US,D,20171214,000000,26.276,26.7089,25.9049,26.4707,142142.41585953,0
+CIVI.US,D,20171215,000000,26.5584,26.6212,25.9141,26.3996,482140.37493625,0
+CIVI.US,D,20171218,000000,26.4614,27.5119,26.4614,27.1676,180536.53390381,0
+CIVI.US,D,20171219,000000,27.1925,27.2544,26.6636,26.7522,99311.831961493,0
+CIVI.US,D,20171220,000000,26.8574,27.1814,26.5852,26.9904,145499.82921261,0
+CIVI.US,D,20171221,000000,26.9995,27.0873,26.479,26.5141,160813.4909569,0
+CIVI.US,D,20171222,000000,26.6544,26.947,26.0637,26.5224,197681.11806395,0
+CIVI.US,D,20171226,000000,26.5492,27.3614,26.4339,26.911,258190.39544223,0
+CIVI.US,D,20171227,000000,26.8667,27.2654,26.383,26.4522,95230.716730453,0
+CIVI.US,D,20171228,000000,26.4522,26.744,26.1264,26.1615,55192.018670052,0
+CIVI.US,D,20171229,000000,25.9049,25.9049,23.1782,24.345,1650886.4062857,0
+CIVI.US,D,20180102,000000,24.5554,25.6584,23.6869,23.9997,608646.28001011,0
+CIVI.US,D,20180103,000000,24.3616,25.7212,23.4265,25.2348,419809.92561651,0
+CIVI.US,D,20180104,000000,25.3234,25.5606,24.3173,24.8378,471817.87270069,0
+CIVI.US,D,20180105,000000,24.7945,25.2181,24.2518,24.7585,292179.46582807,0
+CIVI.US,D,20180108,000000,24.6524,25.1997,24.2028,24.8729,342161.48100832,0
+CIVI.US,D,20180109,000000,24.7945,25.2181,24.3524,24.5646,262478.43740784,0
+CIVI.US,D,20180110,000000,24.5646,25.041,24.2721,24.943,178313.42573974,0
+CIVI.US,D,20180111,000000,25.4378,26.576,25.2089,25.879,322150.25737345,0
+CIVI.US,D,20180112,000000,26.0821,26.0867,24.7446,25.4111,199460.03794964,0
+CIVI.US,D,20180116,000000,25.7378,25.7378,24.5378,24.7059,265216.15394325,0
+CIVI.US,D,20180117,000000,24.9524,25.1554,24.5601,25.0576,251412.73234551,0
+CIVI.US,D,20180118,000000,25.0576,25.2522,24.1576,24.7059,328785.99689831,0
+CIVI.US,D,20180119,000000,24.7059,24.7059,24.0441,24.5914,328099.13014585,0
+CIVI.US,D,20180122,000000,24.3699,25.1027,24.1797,24.8111,130640.1062211,0
+CIVI.US,D,20180123,000000,24.9967,25.1646,24.5112,24.8821,163989.97884046,0
+CIVI.US,D,20180124,000000,24.9791,25.5079,24.8111,25.1812,131048.54276002,0
+CIVI.US,D,20180125,000000,25.4378,25.9326,24.2905,24.3874,199269.36200572,0
+CIVI.US,D,20180126,000000,24.345,24.6708,24.0358,24.5112,162981.34643268,0
+CIVI.US,D,20180129,000000,24.4687,25.3852,24.0219,25.1554,187404.11804228,0
+CIVI.US,D,20180130,000000,24.9708,25.1332,24.2213,24.5997,307048.93929395,0
+CIVI.US,D,20180131,000000,24.5997,24.943,24.2074,24.7151,223121.18916966,0
+CIVI.US,D,20180201,000000,24.7151,24.8378,24.2637,24.4235,298993.96405032,0
+CIVI.US,D,20180202,000000,24.3957,24.4687,23.5133,24.1761,445199.07757814,0
+CIVI.US,D,20180205,000000,23.8225,24.1936,23.0296,23.4616,393772.90880006,0
+CIVI.US,D,20180206,000000,22.8608,23.5586,22.5257,23.4265,460389.23331331,0
+CIVI.US,D,20180207,000000,23.374,23.6601,22.6235,22.8792,413955.30743002,0
+CIVI.US,D,20180208,000000,22.87,23.2502,22.2442,22.2608,417337.63866211,0
+CIVI.US,D,20180209,000000,22.3937,22.7287,20.8772,21.9174,445001.90131797,0
+CIVI.US,D,20180212,000000,22.4287,23.1081,21.9525,22.8257,586015.42891874,0
+CIVI.US,D,20180213,000000,22.8008,22.9669,22.2792,22.7462,281638.11961144,0
+CIVI.US,D,20180214,000000,22.5173,23.1828,22.3494,22.7111,339394.51304971,0
+CIVI.US,D,20180215,000000,22.8008,23.2595,22.4462,23.0472,431736.92258453,0
+CIVI.US,D,20180216,000000,23.038,24.6874,22.9319,24.547,329675.45684115,0
+CIVI.US,D,20180220,000000,24.5019,25.3585,24.5019,24.9173,331780.47592634,0
+CIVI.US,D,20180221,000000,24.9967,25.5883,24.8111,25.0059,308853.86044472,0
+CIVI.US,D,20180222,000000,24.8203,25.6317,24.8203,25.076,262720.03249585,0
+CIVI.US,D,20180223,000000,25.243,26.0028,25.2135,25.5883,358795.79034132,0
+CIVI.US,D,20180226,000000,25.7028,26.0028,25.3039,25.5348,191979.25730977,0
+CIVI.US,D,20180227,000000,25.4295,25.8938,25.376,25.5163,326361.37892988,0
+CIVI.US,D,20180228,000000,25.6936,25.6936,24.621,24.7317,222063.80438988,0
+CIVI.US,D,20180301,000000,24.5997,24.5997,23.7616,24.0265,231024.49036703,0
+CIVI.US,D,20180302,000000,23.8936,24.3957,23.602,24.0524,322017.00088993,0
+CIVI.US,D,20180305,000000,24.0699,24.8111,24.0699,24.1936,338780.23316227,0
+CIVI.US,D,20180306,000000,24.5019,24.9173,24.3699,24.476,215962.17418515,0
+CIVI.US,D,20180307,000000,24.2721,24.596,23.9997,24.0699,225709.39843088,0
+CIVI.US,D,20180308,000000,24.2028,24.3173,24.0606,24.1936,280554.73356657,0
+CIVI.US,D,20180309,000000,24.5914,24.8064,24.2721,24.6072,240746.79673373,0
+CIVI.US,D,20180312,000000,24.68,25.2181,24.2813,24.5914,214700.02944287,0
+CIVI.US,D,20180313,000000,24.6874,24.7853,24.3081,24.3616,118012.15848207,0
+CIVI.US,D,20180314,000000,24.4594,24.4926,23.206,23.3647,235476.12362542,0
+CIVI.US,D,20180315,000000,23.7339,24.5112,22.5303,22.7638,337481.25329446,0
+CIVI.US,D,20180316,000000,22.8515,24.345,22.8515,24.2378,1030776.8185347,0
+CIVI.US,D,20180319,000000,24.5822,24.7225,23.3554,23.6286,268772.91032857,0
+CIVI.US,D,20180320,000000,23.6739,24.0699,23.4173,23.4958,216748.71245372,0
+CIVI.US,D,20180321,000000,23.602,25.1462,23.602,24.6708,506225.13009983,0
+CIVI.US,D,20180322,000000,24.7853,24.9265,23.8936,24.0173,246218.97964639,0
+CIVI.US,D,20180323,000000,24.0606,24.6874,23.4081,23.8853,225670.39653326,0
+CIVI.US,D,20180326,000000,24.1326,24.2637,23.3943,24.1844,212706.5991203,0
+CIVI.US,D,20180327,000000,24.3957,24.4502,23.3822,23.5133,150711.99947449,0
+CIVI.US,D,20180328,000000,23.5133,23.9997,23.2669,23.9646,236423.00302864,0
+CIVI.US,D,20180329,000000,23.9997,24.6967,23.9997,24.4502,339513.68551465,0
+CIVI.US,D,20180402,000000,24.2472,24.345,23.1128,23.4708,258838.26029707,0
+CIVI.US,D,20180403,000000,23.577,24.0884,22.8349,23.9554,169043.9747398,0
+CIVI.US,D,20180404,000000,23.5677,24.105,23.3296,23.9462,149209.34303024,0
+CIVI.US,D,20180405,000000,24.1844,24.6616,23.2798,24.5554,273364.30038674,0
+CIVI.US,D,20180406,000000,24.2637,24.9524,23.374,23.8936,354931.35231924,0
+CIVI.US,D,20180409,000000,24.0265,24.2472,23.4173,23.4792,132643.28701807,0
+CIVI.US,D,20180410,000000,23.8059,24.6616,23.6647,24.345,327284.42384012,0
+CIVI.US,D,20180411,000000,24.3265,24.5997,24.1797,24.441,202487.01855901,0
+CIVI.US,D,20180412,000000,24.4687,25.3678,24.105,25.2874,325409.08259644,0
+CIVI.US,D,20180413,000000,25.2698,25.4111,24.4502,24.7585,248477.83954995,0
+CIVI.US,D,20180416,000000,24.7059,24.7059,23.3822,23.5133,254926.15328904,0
+CIVI.US,D,20180417,000000,23.5318,23.8225,23.1875,23.6462,172677.6515343,0
+CIVI.US,D,20180418,000000,23.8059,25.676,23.4875,25.4646,268552.98296146,0
+CIVI.US,D,20180419,000000,25.3492,26.3285,24.4373,25.2181,224602.17789302,0
+CIVI.US,D,20180420,000000,25.1202,25.521,24.4594,25.3926,141450.13217686,0
+CIVI.US,D,20180423,000000,25.1905,25.3926,24.476,25.3234,187538.45791183,0
+CIVI.US,D,20180424,000000,25.2874,25.7997,25.0141,25.3327,208457.55905231,0
+CIVI.US,D,20180425,000000,25.2089,25.9409,24.9265,25.8957,136910.74464884,0
+CIVI.US,D,20180426,000000,26.4975,27.1925,26.0332,26.8852,319083.19148042,0
+CIVI.US,D,20180427,000000,26.8852,27.019,25.6584,25.6936,136671.31633292,0
+CIVI.US,D,20180430,000000,25.7903,26.8418,25.4628,26.7614,163332.36351123,0
+CIVI.US,D,20180501,000000,26.7689,27.1676,26.4707,26.9812,123870.0268267,0
+CIVI.US,D,20180502,000000,26.9562,28.1986,26.9562,27.8553,208498.72772201,0
+CIVI.US,D,20180503,000000,27.7057,27.7057,26.7356,26.8852,92293.657162801,0
+CIVI.US,D,20180504,000000,26.8141,27.5553,26.8141,27.4131,98799.390362268,0
+CIVI.US,D,20180507,000000,27.6789,28.3851,27.1418,27.4048,164734.26505328,0
+CIVI.US,D,20180508,000000,27.2562,28.0325,26.2935,27.882,161051.83588676,0
+CIVI.US,D,20180509,000000,30.053,30.449,28.4904,29.4613,259555.46185878,0
+CIVI.US,D,20180510,000000,30.2284,30.7674,28.9933,29.4697,279520.09989371,0
+CIVI.US,D,20180511,000000,29.5665,30.1047,29.0119,29.0636,114544.23975242,0
+CIVI.US,D,20180514,000000,29.2232,29.6985,29.1964,29.3192,194916.31687743,0
+CIVI.US,D,20180515,000000,29.3284,29.7789,29.1964,29.3912,223901.22712198,0
+CIVI.US,D,20180516,000000,29.5056,29.6903,29.3469,29.3635,1093590.4580305,0
+CIVI.US,D,20180517,000000,29.5592,31.984,29.4475,31.7209,874562.30133834,0
+CIVI.US,D,20180518,000000,32.0107,32.5498,31.7643,31.8879,832991.69541048,0
+CIVI.US,D,20180521,000000,32.2322,32.9735,31.9931,32.6642,446489.39035758,0
+CIVI.US,D,20180522,000000,32.859,33.0898,31.1311,31.3406,711030.59479487,0
+CIVI.US,D,20180523,000000,31.2178,32.6191,30.9263,32.4704,833601.64175375,0
+CIVI.US,D,20180524,000000,32.488,32.7261,30.9263,30.9797,506018.20336526,0
+CIVI.US,D,20180525,000000,29.5665,31.4901,29.3995,31.42,369102.04178619,0
+CIVI.US,D,20180529,000000,31.0139,31.5087,30.9087,31.3573,221243.68115391,0
+CIVI.US,D,20180530,000000,31.4458,32.4704,31.3323,32.2673,255004.15708426,0
+CIVI.US,D,20180531,000000,31.9139,32.7704,31.6581,32.453,277081.3979067,0
+CIVI.US,D,20180601,000000,32.5664,32.8895,31.8382,32.3024,239669.91100512,0
+CIVI.US,D,20180604,000000,32.5139,32.5867,30.3788,30.6696,196833.91017686,0
+CIVI.US,D,20180605,000000,30.5634,30.8644,29.85,30.7231,199494.70630306,0
+CIVI.US,D,20180606,000000,30.7674,31.4292,29.754,30.2025,232089.45884914,0
+CIVI.US,D,20180607,000000,30.3003,31.4994,30.1859,30.82,166019.16090251,0
+CIVI.US,D,20180608,000000,30.9797,30.9797,29.4179,29.8056,195362.67192792,0
+CIVI.US,D,20180611,000000,29.3728,29.9902,28.9768,29.9201,215565.65489272,0
+CIVI.US,D,20180612,000000,29.8758,30.7314,29.6025,30.3003,249949.07779888,0
+CIVI.US,D,20180613,000000,30.2117,30.521,29.8675,30.2552,252492.86823225,0
+CIVI.US,D,20180614,000000,30.4841,30.4841,29.2896,29.6025,206981.98725919,0
+CIVI.US,D,20180615,000000,29.3995,29.4354,27.8377,28.0759,542814.32699335,0
+CIVI.US,D,20180618,000000,27.9697,29.5232,27.8377,28.9398,695304.16296748,0
+CIVI.US,D,20180619,000000,28.5613,28.7377,27.6697,27.9873,358047.17058431,0
+CIVI.US,D,20180620,000000,28.35,28.4285,27.2821,28.2623,743444.42187145,0
+CIVI.US,D,20180621,000000,28.2263,29.1079,27.978,28.5789,1000451.7597527,0
+CIVI.US,D,20180622,000000,29.6985,30.1582,29.0026,29.1171,648842.06904702,0
+CIVI.US,D,20180625,000000,29.1964,29.5748,28.482,28.6232,527788.845937,0
+CIVI.US,D,20180626,000000,28.6324,30.9751,28.6324,30.6788,1185728.1076028,0
+CIVI.US,D,20180627,000000,31.0047,32.0375,31.0047,31.6406,407977.1832344,0
+CIVI.US,D,20180628,000000,31.6932,32.788,31.2178,32.4077,433693.51778157,0
+CIVI.US,D,20180629,000000,32.523,34.4107,32.4612,33.4137,534639.09589873,0
+CIVI.US,D,20180702,000000,33.1406,33.1756,32.2054,32.6374,286413.68529724,0
+CIVI.US,D,20180703,000000,32.9642,33.9003,32.4963,32.9374,205122.89680619,0
+CIVI.US,D,20180705,000000,32.9199,33.5735,32.7612,33.1406,352320.3919511,0
+CIVI.US,D,20180706,000000,33.088,33.5993,32.788,33.1146,253270.73941247,0
+CIVI.US,D,20180709,000000,33.1406,33.3003,32.6468,32.8055,310263.3456891,0
+CIVI.US,D,20180710,000000,32.8673,33.0372,32.0726,32.152,284413.75465841,0
+CIVI.US,D,20180711,000000,31.8262,32.32,30.7637,31.0139,476009.49330829,0
+CIVI.US,D,20180712,000000,31.3406,32.2673,30.6963,31.923,427936.40433911,0
+CIVI.US,D,20180713,000000,32.0282,32.284,31.755,31.8529,255614.10342753,0
+CIVI.US,D,20180716,000000,31.323,31.3941,30.1776,31.1025,217981.60577279,0
+CIVI.US,D,20180717,000000,31.3941,31.6581,31.0767,31.2178,259266.19778479,0
+CIVI.US,D,20180718,000000,30.8726,31.6055,30.2366,31.42,678881.11391324,0
+CIVI.US,D,20180719,000000,31.42,32.0818,30.7674,31.0314,196265.1325033,0
+CIVI.US,D,20180720,000000,31.0674,31.1828,30.6991,31.0314,125388.93406161,0
+CIVI.US,D,20180723,000000,31.5612,31.5612,31.0047,31.1644,290671.3924536,0
+CIVI.US,D,20180724,000000,31.252,31.6139,31.1099,31.2972,434913.4104681,0
+CIVI.US,D,20180725,000000,31.2972,31.3757,30.5727,31.252,176961.35995573,0
+CIVI.US,D,20180726,000000,33.4497,34.5177,33.0169,33.7405,2001492.8815138,0
+CIVI.US,D,20180727,000000,33.459,34.6672,33.1064,33.6879,1554954.7387842,0
+CIVI.US,D,20180730,000000,33.9704,33.9704,32.9412,33.5023,1438238.3100118,0
+CIVI.US,D,20180731,000000,33.6344,33.6344,32.3818,32.8231,4122039.0554987,0
+CIVI.US,D,20180801,000000,32.3633,33.5374,31.7809,33.088,676593.00258647,0
+CIVI.US,D,20180802,000000,32.859,33.6796,32.3818,33.5282,388006.0448832,0
+CIVI.US,D,20180803,000000,33.4231,33.8466,33.2301,33.4673,588490.96603128,0
+CIVI.US,D,20180806,000000,33.4765,35.1601,33.2208,34.825,812842.88174793,0
+CIVI.US,D,20180807,000000,35.4518,35.629,32.655,32.7344,723751.71373377,0
+CIVI.US,D,20180808,000000,32.4169,32.788,32.1077,32.1788,495798.62280397,0
+CIVI.US,D,20180809,000000,30.8819,30.8819,28.2079,29.6985,949168.59793253,0
+CIVI.US,D,20180810,000000,29.4963,30.149,28.5613,28.5697,366174.73269295,0
+CIVI.US,D,20180813,000000,28.5087,28.6676,27.8203,28.2697,651207.10078297,0
+CIVI.US,D,20180814,000000,28.7201,28.7728,27.6346,28.3943,551089.2296041,0
+CIVI.US,D,20180815,000000,27.978,28.5965,27.6605,28.1109,577584.51871753,0
+CIVI.US,D,20180816,000000,28.1986,28.1986,27.6346,27.8377,236536.75856335,0
+CIVI.US,D,20180817,000000,27.9965,28.4737,27.582,28.1202,327578.02145827,0
+CIVI.US,D,20180820,000000,27.9965,28.5697,27.7759,28.4368,266067.69537452,0
+CIVI.US,D,20180821,000000,28.446,29.3728,28.1561,28.2789,405685.82174949,0
+CIVI.US,D,20180822,000000,28.4285,28.9582,28.2965,28.9149,208201.87994572,0
+CIVI.US,D,20180823,000000,28.8789,29.2139,28.5346,29.1872,244242.88350053,0
+CIVI.US,D,20180824,000000,29.3119,29.7078,28.0842,28.4368,272180.1594397,0
+CIVI.US,D,20180827,000000,28.5087,28.8697,28.0408,28.2789,250894.87381606,0
+CIVI.US,D,20180828,000000,28.3315,29.0026,28.2789,28.8087,244310.05343531,0
+CIVI.US,D,20180829,000000,28.7109,29.2851,28.7109,29.1354,307414.04039108,0
+CIVI.US,D,20180830,000000,29.0995,29.4179,27.9873,28.4737,323274.81208803,0
+CIVI.US,D,20180831,000000,28.4119,28.4599,27.1325,27.3522,408734.47007977,0
+CIVI.US,D,20180904,000000,27.3975,27.7584,26.0988,26.744,711040.34526927,0
+CIVI.US,D,20180905,000000,26.6119,26.6119,26.2502,26.5067,274014.33201366,0
+CIVI.US,D,20180906,000000,26.5067,26.8852,26.4707,26.7264,419634.41707725,0
+CIVI.US,D,20180907,000000,26.4707,26.8935,26.1965,26.3996,301392.58075367,0
+CIVI.US,D,20180910,000000,26.5141,26.9645,26.0287,26.0562,197025.6695068,0
+CIVI.US,D,20180911,000000,26.0729,26.5141,25.9677,26.1708,262841.37173287,0
+CIVI.US,D,20180912,000000,26.3645,26.7356,25.7646,25.7812,187230.77627509,0
+CIVI.US,D,20180913,000000,25.676,25.9049,25.2791,25.4295,325486.00300561,0
+CIVI.US,D,20180914,000000,25.4913,25.747,25.0225,25.0317,301597.34071615,0
+CIVI.US,D,20180917,000000,24.908,25.8172,24.7539,25.1378,310210.2597729,0
+CIVI.US,D,20180918,000000,25.2966,25.8708,25.2181,25.4821,263503.3206063,0
+CIVI.US,D,20180919,000000,25.3852,25.9233,25.3327,25.772,238944.04235505,0
+CIVI.US,D,20180920,000000,26.0379,26.3738,25.7,26.0028,214627.44257787,0
+CIVI.US,D,20180921,000000,26.0379,26.9294,26.0379,26.4614,1065437.5882684,0
+CIVI.US,D,20180924,000000,26.7264,27.3346,25.8615,26.0287,233952.88284632,0
+CIVI.US,D,20180925,000000,26.1522,26.3645,25.6317,25.8264,255632.52099029,0
+CIVI.US,D,20180926,000000,25.6584,26.4883,25.2597,26.3285,301856.26998088,0
+CIVI.US,D,20180927,000000,26.3738,26.6294,25.9233,26.0913,206448.96132511,0
+CIVI.US,D,20180928,000000,25.9852,26.7264,25.8264,26.276,182679.47150058,0
+CIVI.US,D,20181001,000000,26.4171,26.7089,26.1615,26.2935,301067.56494021,0
+CIVI.US,D,20181002,000000,26.3111,26.479,25.844,26.1264,258352.90334897,0
+CIVI.US,D,20181003,000000,26.2584,27.2654,26.1264,27.0532,202258.42410354,0
+CIVI.US,D,20181004,000000,26.9812,27.3614,26.3285,26.4254,191658.5750405,0
+CIVI.US,D,20181005,000000,26.5584,26.6729,25.6104,25.7997,160440.80615744,0
+CIVI.US,D,20181008,000000,25.6225,25.9935,25.2966,25.8522,102835.00337942,0
+CIVI.US,D,20181009,000000,25.8708,26.4975,25.544,25.976,246320.8179346,0
+CIVI.US,D,20181010,000000,25.8264,26.2059,25.4693,25.5698,325678.84572161,0
+CIVI.US,D,20181011,000000,25.4295,25.8708,24.8554,24.8638,296589.93041674,0
+CIVI.US,D,20181012,000000,25.2522,25.2522,24.3081,24.7668,209616.78212032,0
+CIVI.US,D,20181015,000000,25.0059,25.3852,24.4844,25.041,246825.67583151,0
+CIVI.US,D,20181016,000000,25.1729,26.1965,24.8111,25.9852,186814.75603387,0
+CIVI.US,D,20181017,000000,25.8522,25.976,25.1729,25.8615,426415.33033211,0
+CIVI.US,D,20181018,000000,25.6668,25.7028,25.1997,25.6225,230796.97929761,0
+CIVI.US,D,20181019,000000,25.8264,26.8418,25.5698,25.7212,227817.6676742,0
+CIVI.US,D,20181022,000000,25.7378,26.1079,25.2966,25.4111,265821.76674233,0
+CIVI.US,D,20181023,000000,24.9265,25.3852,24.5739,24.7493,240057.76320918,0
+CIVI.US,D,20181024,000000,24.943,24.943,23.2502,23.2761,366744.59375255,0
+CIVI.US,D,20181025,000000,23.505,24.5822,23.3296,24.4594,199710.30012599,0
+CIVI.US,D,20181026,000000,24.2213,24.4594,23.7884,24.1576,363394.7641018,0
+CIVI.US,D,20181029,000000,24.0606,24.5378,23.3204,23.6103,207144.49516592,0
+CIVI.US,D,20181030,000000,23.5318,23.8151,22.7638,22.941,423754.5342059,0
+CIVI.US,D,20181031,000000,23.2411,23.5318,22.6143,22.7196,411631.44436377,0
+CIVI.US,D,20181101,000000,22.8968,23.3647,22.6494,23.1616,311483.23837562,0
+CIVI.US,D,20181102,000000,23.2595,23.2595,22.1906,22.4112,273494.30671213,0
+CIVI.US,D,20181105,000000,22.7638,23.3379,22.5885,23.2669,396903.89446974,0
+CIVI.US,D,20181106,000000,23.3111,23.602,22.5349,22.7638,302566.97122632,0
+CIVI.US,D,20181107,000000,26.0821,26.4254,24.5914,25.5163,647626.50990468,0
+CIVI.US,D,20181108,000000,25.1997,25.4203,24.3616,24.4594,338799.73411107,0
+CIVI.US,D,20181109,000000,24.0792,24.8203,22.6319,24.6163,528320.78848503,0
+CIVI.US,D,20181112,000000,25.0059,25.6843,24.3358,24.3957,260328.99949481,0
+CIVI.US,D,20181113,000000,24.5112,25.0225,23.7616,23.8853,222507.99266828,0
+CIVI.US,D,20181114,000000,24.3957,24.596,23.3989,24.1493,276577.62339583,0
+CIVI.US,D,20181115,000000,24.0089,24.7059,23.7163,24.2721,269389.35698809,0
+CIVI.US,D,20181116,000000,24.1936,24.5287,23.9028,24.5019,403312.12292518,0
+CIVI.US,D,20181119,000000,24.2378,24.5554,23.7432,24.5112,184269.88221445,0
+CIVI.US,D,20181120,000000,24.0792,24.2287,23.3786,23.4958,544023.38581943,0
+CIVI.US,D,20181121,000000,23.7163,24.6255,23.1266,24.212,270305.90158207,0
+CIVI.US,D,20181123,000000,23.4958,23.5945,22.9937,23.1359,121138.81060757,0
+CIVI.US,D,20181126,000000,23.3647,24.1761,23.3647,24.1576,183579.76530387,0
+CIVI.US,D,20181127,000000,24.105,24.2813,23.4265,23.7432,531223.17969925,0
+CIVI.US,D,20181128,000000,23.7339,24.2905,23.3379,24.1326,422037.36732478,0
+CIVI.US,D,20181129,000000,24.2378,24.4687,23.8059,24.2213,197693.03531044,0
+CIVI.US,D,20181130,000000,24.0524,24.0967,22.9937,23.4081,300374.19787149,0
+CIVI.US,D,20181203,000000,24.1493,24.5333,23.8761,24.2287,339782.36525377,0
+CIVI.US,D,20181204,000000,24.1493,24.2406,22.9937,23.038,255424.51086968,0
+CIVI.US,D,20181206,000000,22.4112,22.4112,20.6732,21.7319,433917.77869286,0
+CIVI.US,D,20181207,000000,22.3319,23.0029,22.1823,22.5257,280114.87883235,0
+CIVI.US,D,20181210,000000,22.2173,22.6235,21.6442,22.0319,249346.71515793,0
+CIVI.US,D,20181211,000000,22.4906,22.4906,21.5685,21.9432,229353.90908584,0
+CIVI.US,D,20181212,000000,22.341,22.87,21.9091,22.2977,221752.87259499,0
+CIVI.US,D,20181213,000000,22.3227,22.3227,21.6442,22.067,272932.02935483,0
+CIVI.US,D,20181214,000000,21.2029,21.6792,20.4609,20.5143,412783.08372947,0
+CIVI.US,D,20181217,000000,20.5236,21.2029,20.064,20.2494,424599.5753209,0
+CIVI.US,D,20181218,000000,20.2494,20.2494,18.865,19.0487,291212.00209,0
+CIVI.US,D,20181219,000000,19.2092,19.7474,18.564,18.6092,436764.91721878,0
+CIVI.US,D,20181220,000000,18.4145,18.6,17.1702,17.3816,410663.9806257,0
+CIVI.US,D,20181221,000000,17.2063,17.3197,16.7474,17.0291,1215684.8151296,0
+CIVI.US,D,20181224,000000,16.7474,17.0105,16.3672,16.7032,132937.96802228,0
+CIVI.US,D,20181226,000000,16.8712,17.7786,16.2435,17.736,243223.41723231,0
+CIVI.US,D,20181227,000000,17.2063,17.6373,16.8444,17.629,146698.05417823,0
+CIVI.US,D,20181228,000000,17.7611,18.432,17.4794,17.9917,210841.00835103,0
+CIVI.US,D,20181231,000000,18.1588,18.2991,17.6816,18.2382,146340.53678342,0
+CIVI.US,D,20190102,000000,18.0877,19.7113,17.9992,19.2785,574011.51154155,0
+CIVI.US,D,20190103,000000,19.2785,19.7021,18.5732,19.5259,232508.7292485,0
+CIVI.US,D,20190104,000000,20.0464,20.5586,19.7474,20.5412,291516.4335686,0
+CIVI.US,D,20190107,000000,20.6732,21.4319,20.5412,20.8679,337226.65757391,0
+CIVI.US,D,20190108,000000,21.2029,21.2195,20.5328,20.7802,188866.68920285,0
+CIVI.US,D,20190109,000000,21.1144,21.2916,20.5143,20.9732,368364.25588964,0
+CIVI.US,D,20190110,000000,20.8318,21.3082,20.5845,21.2123,161204.59331909,0
+CIVI.US,D,20190111,000000,21.1937,21.1937,20.5236,20.7351,156528.69914941,0
+CIVI.US,D,20190114,000000,20.5929,21.0885,20.2937,20.7443,175810.80397607,0
+CIVI.US,D,20190115,000000,20.7257,21.1845,20.567,20.7257,202686.36159127,0
+CIVI.US,D,20190116,000000,20.6732,21.5297,20.5754,21.4678,164839.35349964,0
+CIVI.US,D,20190117,000000,21.1319,21.6349,20.8504,21.238,162269.56180121,0
+CIVI.US,D,20190118,000000,21.7051,22.0319,21.2916,21.7947,194263.03509237,0
+CIVI.US,D,20190122,000000,21.6175,21.6959,21.1937,21.5297,198872.84271332,0
+CIVI.US,D,20190123,000000,21.406,21.8288,21.2999,21.406,246241.73075333,0
+CIVI.US,D,20190124,000000,21.3793,21.8999,21.1144,21.2195,240940.72283576,0
+CIVI.US,D,20190125,000000,21.37,21.934,21.37,21.6709,191719.244659,0
+CIVI.US,D,20190128,000000,21.238,21.238,20.6566,21.0257,192428.86251839,0
+CIVI.US,D,20190129,000000,20.9999,21.1403,20.5412,20.6113,146933.14894997,0
+CIVI.US,D,20190130,000000,20.7709,20.8891,20.2624,20.7618,233783.87462332,0
+CIVI.US,D,20190131,000000,21.3257,21.3257,20.2153,20.3391,331947.31737725,0
+CIVI.US,D,20190201,000000,20.3298,20.8679,19.9052,20.4784,304332.89047946,0
+CIVI.US,D,20190204,000000,20.2328,21.238,19.967,21.1937,151967.64390049,0
+CIVI.US,D,20190205,000000,21.2556,21.6792,20.9999,21.1403,273458.55497264,0
+CIVI.US,D,20190206,000000,20.9279,21.1236,20.5143,20.9824,116694.76105149,0
+CIVI.US,D,20190207,000000,20.796,20.796,19.6938,19.7824,345959.83248164,0
+CIVI.US,D,20190208,000000,19.7381,19.7381,18.6065,19.1908,156158.18112206,0
+CIVI.US,D,20190211,000000,19.0061,19.5351,18.6785,19.5083,155170.13304914,0
+CIVI.US,D,20190212,000000,19.8073,20.1784,19.5702,19.9135,250465.85294229,0
+CIVI.US,D,20190213,000000,19.9135,20.8135,19.9135,20.7165,161953.21307609,0
+CIVI.US,D,20190214,000000,20.5929,21.2482,20.5494,20.9999,264589.95680931,0
+CIVI.US,D,20190215,000000,21.2195,21.838,21.035,21.5906,202465.35083811,0
+CIVI.US,D,20190219,000000,21.6442,21.9876,21.6267,21.7144,149031.66771889,0
+CIVI.US,D,20190220,000000,21.6349,21.8195,21.1845,21.2556,202640.85937737,0
+CIVI.US,D,20190221,000000,21.1753,21.4937,20.7257,20.8937,136518.55890059,0
+CIVI.US,D,20190222,000000,21.0968,21.4245,20.7885,21.3175,117878.90199854,0
+CIVI.US,D,20190225,000000,21.2195,21.3968,20.6566,20.6648,134058.18919269,0
+CIVI.US,D,20190226,000000,20.6473,20.9464,20.1341,20.1526,128535.08713592,0
+CIVI.US,D,20190227,000000,20.2762,20.6648,19.8073,20.2937,144192.18225644,0
+CIVI.US,D,20190228,000000,21.3968,22.8875,19.9135,20.267,443663.91955255,0
+CIVI.US,D,20190301,000000,20.1876,20.7885,20.0205,20.7802,354902.10089603,0
+CIVI.US,D,20190304,000000,20.8227,21.4541,20.5845,21.0175,194935.81782623,0
+CIVI.US,D,20190305,000000,21.035,21.0443,19.9403,20.2937,185038.00292027,0
+CIVI.US,D,20190306,000000,20.1526,20.1526,19.4732,19.6052,158333.62030018,0
+CIVI.US,D,20190307,000000,19.6938,19.8166,19.2535,19.6938,137695.11614532,0
+CIVI.US,D,20190308,000000,19.3402,19.3402,18.4764,18.5908,680060.92131609,0
+CIVI.US,D,20190311,000000,18.7145,19.2969,18.4412,19.1031,188752.93366814,0
+CIVI.US,D,20190312,000000,19.164,19.596,18.8741,19.3052,176059.9827664,0
+CIVI.US,D,20190313,000000,19.5793,19.9993,18.8455,19.1548,191887.16949596,0
+CIVI.US,D,20190314,000000,19.1372,19.5,18.9886,19.032,189206.87242094,0
+CIVI.US,D,20190315,000000,18.8741,18.9702,18.4412,18.4496,601540.35094178,0
+CIVI.US,D,20190318,000000,18.4496,19.2969,18.432,19.0856,268613.65257996,0
+CIVI.US,D,20190319,000000,19.0763,19.7021,18.9435,19.0412,383234.81274158,0
+CIVI.US,D,20190320,000000,19.0412,20.4092,18.8898,20.0464,305418.44329642,0
+CIVI.US,D,20190321,000000,20.2937,20.7709,20.0418,20.4092,262482.77095203,0
+CIVI.US,D,20190322,000000,20.1969,20.267,19.2535,19.2618,216995.72447196,0
+CIVI.US,D,20190325,000000,19.1207,19.4113,18.8741,19.2092,134982.31748896,0
+CIVI.US,D,20190326,000000,19.5351,20.0732,19.1031,19.1548,241059.89530069,0
+CIVI.US,D,20190327,000000,19.1299,19.3237,18.7505,19.1908,184551.56258612,0
+CIVI.US,D,20190328,000000,19.067,19.3237,18.8861,19.2785,195300.91892335,0
+CIVI.US,D,20190329,000000,19.6052,20.1479,19.067,20.0205,256162.29676623,0
+CIVI.US,D,20190401,000000,20.2579,20.7709,20.0778,20.1609,192960.80506643,0
+CIVI.US,D,20190402,000000,20.2937,20.3824,19.6237,19.6412,325989.77751648,0
+CIVI.US,D,20190403,000000,19.799,19.799,19.0763,19.1732,211821.47272164,0
+CIVI.US,D,20190404,000000,19.0578,19.8803,19.0578,19.6938,326570.47243654,0
+CIVI.US,D,20190405,000000,19.7289,20.5328,19.7289,20.4175,383488.32507607,0
+CIVI.US,D,20190408,000000,20.4257,21.1753,20.4257,20.9029,176520.42183546,0
+CIVI.US,D,20190409,000000,20.9113,20.9556,20.2762,20.2845,208248.46554564,0
+CIVI.US,D,20190410,000000,20.4692,20.6205,19.9762,20.4784,195851.27903416,0
+CIVI.US,D,20190411,000000,20.4876,20.8411,20.2579,20.4968,122239.53082916,0
+CIVI.US,D,20190412,000000,21.1236,21.5252,20.9279,20.9732,199255.27798715,0
+CIVI.US,D,20190415,000000,20.9648,20.9648,20.5143,20.5143,231094.91045994,0
+CIVI.US,D,20190416,000000,20.6381,20.7443,20.5586,20.7443,226592.35805745,0
+CIVI.US,D,20190417,000000,20.9464,21.1494,20.2477,20.364,193021.47468495,0
+CIVI.US,D,20190418,000000,20.4692,20.4977,20.0732,20.1341,156941.4692325,0
+CIVI.US,D,20190422,000000,20.6814,21.4098,20.4968,21.2288,488823.78344706,0
+CIVI.US,D,20190423,000000,21.238,21.3082,20.7165,21.1319,268415.39293376,0
+CIVI.US,D,20190424,000000,21.2824,21.3257,20.5143,20.8227,496210.30950101,0
+CIVI.US,D,20190425,000000,21.0794,21.1144,20.2328,20.2494,150056.55091733,0
+CIVI.US,D,20190426,000000,20.4443,21.238,20.364,21.1845,230404.79354935,0
+CIVI.US,D,20190429,000000,21.2029,21.7947,21.2029,21.6267,351207.75448301,0
+CIVI.US,D,20190430,000000,21.8556,21.8556,21.0794,21.238,244032.70660783,0
+CIVI.US,D,20190501,000000,21.238,21.5906,20.8411,21.1937,444579.38076047,0
+CIVI.US,D,20190502,000000,20.8135,20.9824,20.1092,20.1609,196908.66381394,0
+CIVI.US,D,20190503,000000,20.3546,20.7885,20.1526,20.7351,122270.94902446,0
+CIVI.US,D,20190506,000000,20.4692,20.9732,20.2236,20.7351,143515.06597839,0
+CIVI.US,D,20190507,000000,20.4443,20.5061,20.0907,20.2061,152958.94213155,0
+CIVI.US,D,20190508,000000,20.1701,20.7017,20.1701,20.6113,224613.01175347,0
+CIVI.US,D,20190509,000000,20.5061,22.0319,20.2707,21.4403,390036.31033129,0
+CIVI.US,D,20190510,000000,21.0443,21.4937,20.8411,21.4245,166671.35930152,0
+CIVI.US,D,20190513,000000,21.0968,21.6081,21.0968,21.2029,170075.35825451,0
+CIVI.US,D,20190514,000000,21.3257,21.5297,21.1319,21.3175,129324.87556262,0
+CIVI.US,D,20190515,000000,21.0794,21.8195,21.0443,21.7144,175461.95366962,0
+CIVI.US,D,20190516,000000,21.8463,22.3051,21.8029,22.0586,297680.90016393,0
+CIVI.US,D,20190517,000000,21.8104,21.9876,21.4448,21.4937,142926.78735603,0
+CIVI.US,D,20190520,000000,21.4753,21.551,21.2123,21.3525,224043.15069385,0
+CIVI.US,D,20190521,000000,21.4494,21.7715,21.238,21.3525,91834.301479774,0
+CIVI.US,D,20190522,000000,21.1753,21.3082,20.0732,20.1184,260906.44425673,0
+CIVI.US,D,20190523,000000,19.871,19.9311,18.2289,18.6092,330508.58070966,0
+CIVI.US,D,20190524,000000,18.8465,19.0136,18.5105,18.7505,177764.14901499,0
+CIVI.US,D,20190528,000000,18.7412,18.9618,18.5732,18.6969,244120.46087746,0
+CIVI.US,D,20190529,000000,18.3176,18.3176,17.7526,18.1939,155072.6283051,0
+CIVI.US,D,20190530,000000,18.1311,18.3435,17.6207,17.6373,167292.13950523,0
+CIVI.US,D,20190531,000000,17.2135,17.4794,16.8712,17.2311,264059.09764732,0
+CIVI.US,D,20190603,000000,17.3558,17.6641,17.1343,17.4794,233149.01040102,0
+CIVI.US,D,20190604,000000,17.7175,18.0702,17.5237,18.0444,205401.32701971,0
+CIVI.US,D,20190605,000000,18.0074,18.0074,16.5702,16.8361,222818.92446315,0
+CIVI.US,D,20190606,000000,16.7724,17.0198,16.6672,16.9321,109768.67406661,0
+CIVI.US,D,20190607,000000,16.9598,17.1887,16.7466,16.9764,90510.403732939,0
+CIVI.US,D,20190610,000000,17.0105,17.3779,16.7383,16.8361,128681.34425197,0
+CIVI.US,D,20190611,000000,17.0291,17.2949,16.658,16.7207,149067.41945837,0
+CIVI.US,D,20190612,000000,16.5361,16.6413,15.9177,15.9786,200172.90596716,0
+CIVI.US,D,20190613,000000,16.3321,16.561,15.9352,16.2251,178433.68159072,0
+CIVI.US,D,20190614,000000,16.2001,16.3848,15.6971,15.7229,133012.72165939,0
+CIVI.US,D,20190617,000000,15.7137,16.0497,15.565,15.9878,220588.23259676,0
+CIVI.US,D,20190618,000000,16.1023,16.7115,16.1023,16.5444,151497.45435702,0
+CIVI.US,D,20190619,000000,16.3848,16.3848,15.793,15.8817,180548.45115031,0
+CIVI.US,D,20190620,000000,16.3487,16.8712,16.2702,16.5444,155161.46596078,0
+CIVI.US,D,20190621,000000,16.5444,16.862,16.5084,16.7641,190047.57999176,0
+CIVI.US,D,20190624,000000,16.7641,17.0742,16.6413,16.7474,331305.95283868,0
+CIVI.US,D,20190625,000000,16.6239,17.0198,16.4559,16.8712,184679.40213941,0
+CIVI.US,D,20190626,000000,17.1887,17.9243,17.0465,17.5486,154735.69524515,0
+CIVI.US,D,20190627,000000,17.5413,17.7693,17.3734,17.7435,128906.68854931,0
+CIVI.US,D,20190628,000000,17.8053,18.4227,17.6816,18.4227,417266.13518316,0
+CIVI.US,D,20190701,000000,18.7578,18.8741,18.1311,18.3351,276461.70108903,0
+CIVI.US,D,20190702,000000,18.2124,18.2124,17.3816,17.6373,839118.24349425,0
+CIVI.US,D,20190703,000000,17.6641,17.6724,17.3465,17.6558,143725.2428711,0
+CIVI.US,D,20190705,000000,17.5939,18.2382,17.497,18.2289,167279.13887269,0
+CIVI.US,D,20190708,000000,18.0877,18.5197,17.6908,17.7611,317769.04420799,0
+CIVI.US,D,20190709,000000,17.6032,17.9917,17.4702,17.9825,298256.17815376,0
+CIVI.US,D,20190710,000000,18.2289,19.1548,18.0969,19.1548,272948.28014551,0
+CIVI.US,D,20190711,000000,19.2535,19.2535,18.8991,19.1732,335396.81854413,0
+CIVI.US,D,20190712,000000,19.2176,19.3588,18.9886,19.067,173158.67493823,0
+CIVI.US,D,20190715,000000,19.164,19.2176,18.6701,18.9351,205566.00169853,0
+CIVI.US,D,20190716,000000,18.9083,19.1031,18.5289,18.6526,218362.95766059,0
+CIVI.US,D,20190717,000000,18.6092,18.6092,17.7786,17.7786,198396.15285357,0
+CIVI.US,D,20190718,000000,17.6115,18.168,17.6115,18.1053,190396.43029822,0
+CIVI.US,D,20190719,000000,18.1053,18.7939,17.9825,18.7145,153776.89859543,0
+CIVI.US,D,20190722,000000,18.8557,19.2304,18.6,18.8557,144362.27386548,0
+CIVI.US,D,20190723,000000,19.0227,19.3542,18.6701,19.1372,172644.06656691,0
+CIVI.US,D,20190724,000000,19.1031,20.5929,19.1031,20.5412,178520.35247431,0
+CIVI.US,D,20190725,000000,20.6298,20.6732,19.7197,19.7474,166422.1805112,0
+CIVI.US,D,20190726,000000,19.7908,19.9855,19.3237,19.4732,140290.90910884,0
+CIVI.US,D,20190729,000000,19.5083,19.6494,18.8557,19.0938,202965.87519084,0
+CIVI.US,D,20190730,000000,19.1299,19.3929,18.4588,19.1299,353647.53985607,0
+CIVI.US,D,20190731,000000,19.1299,19.8803,19.0763,19.2351,222581.66291933,0
+CIVI.US,D,20190801,000000,18.865,18.8741,17.8237,18.2031,309103.03923504,0
+CIVI.US,D,20190802,000000,18.2908,18.6831,17.8764,18.5732,172832.57573872,0
+CIVI.US,D,20190805,000000,18.0167,18.1764,17.4573,18.1053,275788.91835516,0
+CIVI.US,D,20190806,000000,18.2548,18.2548,17.5413,17.9115,195905.44833639,0
+CIVI.US,D,20190807,000000,17.7001,18.264,17.2949,18.168,312079.10070031,0
+CIVI.US,D,20190808,000000,19.4381,19.4474,18.168,19.4381,294854.34597286,0
+CIVI.US,D,20190809,000000,19.4908,19.6846,18.7412,19.1207,202985.37613964,0
+CIVI.US,D,20190812,000000,19.0487,19.8534,18.9841,19.6846,217000.05801613,0
+CIVI.US,D,20190813,000000,19.6494,20.5412,19.4344,20.0279,214071.66553684,0
+CIVI.US,D,20190814,000000,19.5,19.8351,18.9979,19.465,275979.59429907,0
+CIVI.US,D,20190815,000000,19.4908,19.7381,18.4588,18.4948,305267.85263619,0
+CIVI.US,D,20190816,000000,18.5826,20.1267,18.5826,20.1,185164.75908751,0
+CIVI.US,D,20190819,000000,20.5061,21.1679,20.2494,20.7351,268010.20655298,0
+CIVI.US,D,20190820,000000,20.5494,20.9732,20.1,20.7351,294597.58348022,0
+CIVI.US,D,20190821,000000,20.9371,21.1753,19.5702,19.7732,315329.25883493,0
+CIVI.US,D,20190822,000000,19.9494,20.5236,19.8885,19.9947,238000.41310997,0
+CIVI.US,D,20190823,000000,19.5175,20.0732,18.9083,18.9979,215651.24239027,0
+CIVI.US,D,20190826,000000,19.2535,19.2877,18.8021,19.2351,233424.19045642,0
+CIVI.US,D,20190827,000000,19.3929,19.5702,18.5548,18.767,190026.99565692,0
+CIVI.US,D,20190828,000000,18.9176,19.9431,18.7939,19.6494,164425.5000305,0
+CIVI.US,D,20190829,000000,19.9762,20.3251,19.6753,19.9403,254973.82227501,0
+CIVI.US,D,20190830,000000,20.1267,20.3113,19.6052,19.9052,267352.59122374,0
+CIVI.US,D,20190903,000000,19.5442,19.7021,18.5954,18.8465,287219.72451463,0
+CIVI.US,D,20190904,000000,19.4908,19.9228,19.3329,19.8803,258824.17627849,0
+CIVI.US,D,20190905,000000,20.2061,21.0212,20.0113,20.4351,257580.44909897,0
+CIVI.US,D,20190906,000000,20.2236,20.4351,19.9855,20.1341,109216.14718373,0
+CIVI.US,D,20190909,000000,20.4175,21.2464,20.3464,21.2464,221640.20044633,0
+CIVI.US,D,20190910,000000,21.3968,22.1297,21.3175,21.406,211687.13285207,0
+CIVI.US,D,20190911,000000,21.3525,21.9876,21.1725,21.5205,144166.18099135,0
+CIVI.US,D,20190912,000000,21.0968,21.6876,20.8318,20.8494,163039.8492791,0
+CIVI.US,D,20190913,000000,21.1845,21.6175,20.6648,20.7802,223984.64784744,0
+CIVI.US,D,20190916,000000,22.5885,23.6028,21.6175,22.941,497529.87370368,0
+CIVI.US,D,20190917,000000,22.941,23.3896,22.1205,22.5885,381887.08050175,0
+CIVI.US,D,20190918,000000,22.367,22.7287,22.0586,22.0761,238655.86166712,0
+CIVI.US,D,20190919,000000,22.1556,22.2792,20.6648,21.0794,165592.30680083,0
+CIVI.US,D,20190920,000000,21.0885,21.5205,20.7802,21.2999,541006.15568446,0
+CIVI.US,D,20190923,000000,21.0968,21.838,21.0516,21.6175,203120.79939526,0
+CIVI.US,D,20190924,000000,21.5113,21.6959,20.9195,21.0794,240766.29768253,0
+CIVI.US,D,20190925,000000,20.8494,21.1937,20.6205,20.7257,134143.77669023,0
+CIVI.US,D,20190926,000000,20.567,20.796,20.1784,20.6113,147017.65306147,0
+CIVI.US,D,20190927,000000,20.3113,20.9824,20.0113,20.1,133690.92132348,0
+CIVI.US,D,20190930,000000,20.0464,20.0464,19.6144,19.7566,282587.16578675,0
+CIVI.US,D,20191001,000000,19.8526,20.2403,19.3052,19.5618,468642.46820316,0
+CIVI.US,D,20191002,000000,19.4207,19.8433,19.1031,19.2,148374.05238965,0
+CIVI.US,D,20191003,000000,18.9259,19.3588,18.8114,19.3329,134528.37873615,0
+CIVI.US,D,20191004,000000,19.4207,19.7824,19.1732,19.7732,114321.06222718,0
+CIVI.US,D,20191007,000000,19.7474,20.267,19.4234,19.6237,223761.4703222,0
+CIVI.US,D,20191008,000000,19.2442,19.7732,19.0412,19.1207,203871.58592436,0
+CIVI.US,D,20191009,000000,19.4732,19.6412,18.8991,19.032,161260.92939342,0
+CIVI.US,D,20191010,000000,19.2259,19.6753,18.9979,19.4474,169172.89767914,0
+CIVI.US,D,20191011,000000,19.9052,20.2937,19.5,19.5877,139959.39297912,0
+CIVI.US,D,20191014,000000,19.2442,19.2877,17.4435,17.6465,360394.86814354,0
+CIVI.US,D,20191015,000000,17.5145,18.5197,17.2949,18.0794,321441.72290011,0
+CIVI.US,D,20191016,000000,17.9289,18.1939,17.2949,17.3115,169611.66902731,0
+CIVI.US,D,20191017,000000,17.3908,17.6115,17.1075,17.2764,175750.13435757,0
+CIVI.US,D,20191018,000000,17.1702,17.6032,16.5269,16.5519,186235.14449986,0
+CIVI.US,D,20191021,000000,16.658,16.9321,16.3395,16.6239,233727.53854899,0
+CIVI.US,D,20191022,000000,16.7032,17.126,16.4559,16.8176,190692.19468847,0
+CIVI.US,D,20191023,000000,16.7816,17.0992,16.6145,16.8444,270347.07025176,0
+CIVI.US,D,20191024,000000,16.9506,16.9774,16.4032,16.4559,212456.33694394,0
+CIVI.US,D,20191025,000000,16.2971,16.561,16.1023,16.394,138393.90014427,0
+CIVI.US,D,20191028,000000,16.4124,16.765,15.9085,16.0589,211082.60343904,0
+CIVI.US,D,20191029,000000,15.9177,16.5084,15.9177,16.2343,217234.06940182,0
+CIVI.US,D,20191030,000000,16.2435,16.4124,15.6528,15.7137,245640.45149842,0
+CIVI.US,D,20191031,000000,15.7137,15.8817,15.494,15.7229,248101.90459237,0
+CIVI.US,D,20191101,000000,15.8909,16.2168,15.7765,16.1918,171766.52387056,0
+CIVI.US,D,20191104,000000,16.5176,17.4887,16.4291,17.162,244516.98016988,0
+CIVI.US,D,20191105,000000,17.3558,17.8145,17.1887,17.2496,199660.46436793,0
+CIVI.US,D,20191106,000000,17.1702,17.497,16.4909,16.561,201235.70767718,0
+CIVI.US,D,20191107,000000,16.791,17.3908,16.694,17.162,369035.95523745,0
+CIVI.US,D,20191108,000000,16.9682,17.2764,16.7641,17.2311,225596.72628221,0
+CIVI.US,D,20191111,000000,17.0291,17.3595,16.789,17.1794,206730.64169678,0
+CIVI.US,D,20191112,000000,17.3032,17.3197,16.9413,17.0291,164770.01679277,0
+CIVI.US,D,20191113,000000,16.8712,17.0105,16.7115,16.8269,164175.23785413,0
+CIVI.US,D,20191114,000000,16.9229,17.1167,16.6239,16.7724,301991.69323648,0
+CIVI.US,D,20191115,000000,16.9506,17.2063,16.658,16.7724,201589.97491385,0
+CIVI.US,D,20191118,000000,16.6145,16.6145,15.9702,16.0137,388251.97351538,0
+CIVI.US,D,20191119,000000,15.9259,15.9259,15.0666,15.3786,383783.00608028,0
+CIVI.US,D,20191120,000000,15.3786,15.4415,14.6467,15.0436,355566.21654154,0
+CIVI.US,D,20191121,000000,15.0704,15.1082,14.7002,15.062,378589.25338116,0
+CIVI.US,D,20191122,000000,15.3177,15.4913,14.9818,15.2106,315675.94236928,0
+CIVI.US,D,20191125,000000,15.1054,15.8467,15.0001,15.7229,302093.5315247,0
+CIVI.US,D,20191126,000000,15.6878,15.8558,15.5291,15.6528,160783.15614764,0
+CIVI.US,D,20191127,000000,15.59,15.9259,15.4663,15.83,205134.81405268,0
+CIVI.US,D,20191129,000000,15.6085,15.6085,15.1857,15.4063,115353.52912794,0
+CIVI.US,D,20191202,000000,15.5383,15.7534,15.3878,15.5024,200580.25912002,0
+CIVI.US,D,20191203,000000,15.2919,15.9444,15.2642,15.7054,202268.17457794,0
+CIVI.US,D,20191204,000000,16.0229,16.3063,15.626,15.9878,316454.89693556,0
+CIVI.US,D,20191205,000000,16.1373,16.2435,15.6435,15.7414,304517.06610709,0
+CIVI.US,D,20191206,000000,15.8992,16.7032,15.8467,16.5961,394986.30117032,0
+CIVI.US,D,20191209,000000,16.4724,17.0022,16.394,16.8269,145303.73633847,0
+CIVI.US,D,20191210,000000,16.8869,17.3641,16.7115,17.3465,278889.5692156,0
+CIVI.US,D,20191211,000000,17.3291,17.4176,17.0742,17.126,177595.14079199,0
+CIVI.US,D,20191212,000000,17.126,17.4794,17.0465,17.3115,262480.60417994,0
+CIVI.US,D,20191213,000000,17.3197,17.8053,17.1979,17.2579,199557.54269367,0
+CIVI.US,D,20191216,000000,17.5321,18.0877,17.5321,17.7611,372031.51765153,0
+CIVI.US,D,20191217,000000,17.8588,18.5021,17.8588,18.5021,307815.97661373,0
+CIVI.US,D,20191218,000000,18.5289,19.0136,18.4856,18.767,296172.82678947,0
+CIVI.US,D,20191219,000000,18.7846,19.3846,18.7846,19.3144,228830.63362615,0
+CIVI.US,D,20191220,000000,19.5351,20.1433,19.4113,19.9762,765367.82187552,0
+CIVI.US,D,20191223,000000,19.9762,20.6067,19.9052,20.4784,271804.22448213,0
+CIVI.US,D,20191224,000000,20.5328,21.0175,20.4968,20.6381,105181.61755262,0
+CIVI.US,D,20191226,000000,20.6732,21.2288,20.6732,21.0443,134327.95231786,0
+CIVI.US,D,20191227,000000,21.1845,21.2195,20.5929,20.6473,164826.3528671,0
+CIVI.US,D,20191230,000000,20.6205,20.8494,20.2579,20.2937,408792.9729262,0
+CIVI.US,D,20191231,000000,20.1184,20.6814,20.0824,20.5929,321291.13223987,0
+CIVI.US,D,20200102,000000,20.8135,20.9464,20.4092,20.4609,214550.52216867,0
+CIVI.US,D,20200103,000000,20.8854,21.4984,20.8494,21.3793,279920.95273032,0
+CIVI.US,D,20200106,000000,21.4153,22.5524,21.1679,22.4462,430641.61929317,0
+CIVI.US,D,20200107,000000,22.341,22.341,21.3525,21.5205,263151.22014172,0
+CIVI.US,D,20200108,000000,21.4403,21.4403,19.8977,20.1,203336.39321819,0
+CIVI.US,D,20200109,000000,20.064,20.2579,19.4113,19.967,233494.61054934,0
+CIVI.US,D,20200110,000000,19.967,20.0205,19.6052,19.871,196684.40290266,0
+CIVI.US,D,20200113,000000,19.8803,19.8803,19.1207,19.2785,312898.14055024,0
+CIVI.US,D,20200114,000000,19.2442,19.2442,18.5908,18.6268,164422.24987237,0
+CIVI.US,D,20200115,000000,18.467,18.467,18.0877,18.3084,178005.744103,0
+CIVI.US,D,20200116,000000,18.4412,18.5197,17.9733,17.9825,171698.27054974,0
+CIVI.US,D,20200117,000000,17.9992,18.0702,17.5145,17.6373,479408.07533107,0
+CIVI.US,D,20200121,000000,17.6373,17.6373,16.7816,16.791,311576.40957548,0
+CIVI.US,D,20200122,000000,16.6413,16.6672,15.8909,15.9177,502773.46216085,0
+CIVI.US,D,20200123,000000,15.83,15.83,15.4663,15.6703,309936.16310355,0
+CIVI.US,D,20200124,000000,15.5467,15.6306,14.8497,15.0177,278092.19708656,0
+CIVI.US,D,20200127,000000,14.6652,14.8848,14.2682,14.5941,350036.61416851,0
+CIVI.US,D,20200128,000000,14.7353,15.2383,14.5848,15.1054,406178.76239991,0
+CIVI.US,D,20200129,000000,15.5467,16.4208,15.5467,16.1467,418942.13339456,0
+CIVI.US,D,20200130,000000,15.8374,16.394,15.7414,16.3239,312306.61176973,0
+CIVI.US,D,20200131,000000,16.0682,16.1023,15.5992,16.0497,244159.46277508,0
+CIVI.US,D,20200203,000000,16.165,16.5176,16.0137,16.1467,358340.76820247,0
+CIVI.US,D,20200204,000000,16.5361,16.561,16.0137,16.1281,182103.11012471,0
+CIVI.US,D,20200205,000000,16.4559,17.1435,16.4559,17.0742,271872.47780295,0
+CIVI.US,D,20200206,000000,17.0992,17.0992,16.5795,16.9413,204847.71675079,0
+CIVI.US,D,20200207,000000,16.7724,16.9053,16.5702,16.8084,285522.05858231,0
+CIVI.US,D,20200210,000000,16.7559,16.7559,15.842,16.0137,218932.81872019,0
+CIVI.US,D,20200211,000000,16.3321,16.4466,15.6085,15.626,364196.46977501,0
+CIVI.US,D,20200212,000000,15.9537,16.2702,15.2734,15.4229,247682.63419301,0
+CIVI.US,D,20200213,000000,15.3085,15.675,15.1765,15.59,199510.95709373,0
+CIVI.US,D,20200214,000000,15.662,15.7414,15.3085,15.4756,148968.83132829,0
+CIVI.US,D,20200218,000000,15.4321,15.793,15.4063,15.6796,250164.67162182,0
+CIVI.US,D,20200219,000000,15.83,16.2971,15.565,16.2001,202054.74752711,0
+CIVI.US,D,20200220,000000,16.261,16.8444,16.1467,16.7291,245683.78694021,0
+CIVI.US,D,20200221,000000,16.5795,16.6754,16.1281,16.5269,238450.01831859,0
+CIVI.US,D,20200224,000000,16.0858,16.1918,15.4415,15.5383,302123.86633396,0
+CIVI.US,D,20200225,000000,15.5024,15.5697,14.5147,14.6467,326831.56847335,0
+CIVI.US,D,20200226,000000,14.5766,14.7888,14.0476,14.1085,237036.19953003,0
+CIVI.US,D,20200227,000000,13.6674,13.6674,12.7148,12.724,415495.88238582,0
+CIVI.US,D,20200228,000000,10.517,14.4528,10.4201,14.3744,513750.32956753,0
+CIVI.US,D,20200302,000000,14.6909,16.9413,13.9664,16.8444,412260.89165583,0
+CIVI.US,D,20200303,000000,16.8444,16.8444,15.6177,16.1023,399395.68237295,0
+CIVI.US,D,20200304,000000,16.5444,16.7559,16.0414,16.6848,269002.58817008,0
+CIVI.US,D,20200305,000000,16.2519,16.5444,15.3001,15.565,402158.31678739,0
+CIVI.US,D,20200306,000000,15.1239,15.363,13.1523,13.6941,393792.40974886,0
+CIVI.US,D,20200309,000000,11.5499,11.6468,8.99495,9.17587,857874.90608915,0
+CIVI.US,D,20200310,000000,9.75825,10.3601,8.09544,10.3601,684308.87799805,0
+CIVI.US,D,20200311,000000,9.91797,10.3601,9.07064,9.53771,581639.63268349,0
+CIVI.US,D,20200312,000000,8.54137,10.0241,8.27628,9.16755,582122.82285951,0
+CIVI.US,D,20200313,000000,9.60784,9.91797,7.2793,9.56535,810184.25239381,0
+CIVI.US,D,20200316,000000,8.03813,10.4561,7.85279,9.90965,638680.99133214,0
+CIVI.US,D,20200317,000000,10.1386,10.2531,8.82419,10.1469,714978.45354238,0
+CIVI.US,D,20200318,000000,9.36139,10.0058,8.08216,8.34698,931124.80335516,0
+CIVI.US,D,20200319,000000,8.50564,10.3416,7.85279,9.53771,739345.97246369,0
+CIVI.US,D,20200320,000000,9.58294,10.2697,8.63773,9.31801,643756.65495239,0
+CIVI.US,D,20200323,000000,9.34478,9.95209,8.61152,9.36139,410523.14043986,0
+CIVI.US,D,20200324,000000,9.8035,11.1531,9.65307,11.1531,469181.9944535,0
+CIVI.US,D,20200325,000000,11.4169,12.8301,10.8345,11.5499,608011.41578781,0
+CIVI.US,D,20200326,000000,11.6911,11.7788,10.0241,10.3933,475881.653755,0
+CIVI.US,D,20200327,000000,9.96138,10.3056,8.70004,8.85834,298074.16929823,0
+CIVI.US,D,20200330,000000,8.70004,8.70004,7.73806,8.07339,413126.5171057,0
+CIVI.US,D,20200331,000000,8.77988,10.182,8.67382,9.92628,632221.84373261,0
+CIVI.US,D,20200401,000000,9.47585,10.5355,9.13248,10.1912,596097.41945234,0
+CIVI.US,D,20200402,000000,10.6223,12.8301,10.3463,12.0169,636308.37589388,0
+CIVI.US,D,20200403,000000,12.1499,12.5947,11.3209,12.388,448782.91861457,0
+CIVI.US,D,20200406,000000,12.5818,12.6437,11.0459,11.9828,329407.86048806,0
+CIVI.US,D,20200407,000000,12.2652,12.9695,12.1757,12.2034,598438.6166953,0
+CIVI.US,D,20200408,000000,12.6695,13.2622,12.2292,13.2261,249270.87813478,0
+CIVI.US,D,20200409,000000,13.9664,14.7518,12.6972,13.7642,449865.22127341,0
+CIVI.US,D,20200413,000000,13.9498,14.3292,13.3138,13.588,274629.69528715,0
+CIVI.US,D,20200414,000000,13.7551,13.8353,12.3169,12.4139,365966.72257233,0
+CIVI.US,D,20200415,000000,11.7788,12.5026,11.7004,12.3714,260515.34189453,0
+CIVI.US,D,20200416,000000,12.1941,12.5459,11.2498,11.3902,186849.4243873,0
+CIVI.US,D,20200417,000000,11.4705,12.5459,11.4705,12.4314,277865.76940319,0
+CIVI.US,D,20200420,000000,12.0437,12.3972,11.2416,11.6726,351976.95857487,0
+CIVI.US,D,20200421,000000,11.082,11.2056,10.482,10.8531,303487.84936446,0
+CIVI.US,D,20200422,000000,11.2849,12.785,11.2849,12.6437,260182.74237876,0
+CIVI.US,D,20200423,000000,12.5736,13.5612,12.3798,12.8301,578436.06014881,0
+CIVI.US,D,20200424,000000,13.2261,13.7116,12.4858,13.1384,226523.02135057,0
+CIVI.US,D,20200427,000000,12.9695,13.024,12.3798,12.9169,291449.26363382,0
+CIVI.US,D,20200428,000000,12.9447,13.3682,12.7766,13.1901,275184.38894212,0
+CIVI.US,D,20200429,000000,13.7734,14.4085,13.3138,14.3744,394843.29421239,0
+CIVI.US,D,20200430,000000,14.5848,15.4756,13.6756,15.4063,257220.76493208,0
+CIVI.US,D,20200501,000000,14.7971,15.0269,14.2857,14.9033,323220.64278579,0
+CIVI.US,D,20200504,000000,14.5498,15.5024,14.4528,15.459,256986.75354639,0
+CIVI.US,D,20200505,000000,15.7672,16.3239,15.0786,15.2199,296124.07441745,0
+CIVI.US,D,20200506,000000,15.3971,15.793,14.6208,14.6467,302809.64970037,0
+CIVI.US,D,20200507,000000,15.062,15.7137,14.7436,15.1054,203661.40903165,0
+CIVI.US,D,20200508,000000,16.165,16.165,14.6652,15.2024,606095.98926047,0
+CIVI.US,D,20200511,000000,15.2642,15.361,14.8323,14.8323,612419.7136044,0
+CIVI.US,D,20200512,000000,15.1147,16.0053,14.5766,14.6292,400758.58201741,0
+CIVI.US,D,20200513,000000,14.4796,14.7167,13.4734,13.6941,293984.38697882,0
+CIVI.US,D,20200514,000000,13.456,14.2682,13.0055,13.8177,199463.28810776,0
+CIVI.US,D,20200515,000000,13.8271,14.7796,13.8271,14.1353,230324.62298204,0
+CIVI.US,D,20200518,000000,15.0436,15.5512,14.7436,15.3786,396334.03341015,0
+CIVI.US,D,20200519,000000,15.3343,15.4229,14.0726,14.0817,148617.81424974,0
+CIVI.US,D,20200520,000000,14.4085,14.9291,14.0476,14.3292,196804.65875364,0
+CIVI.US,D,20200521,000000,14.4972,14.5766,13.9415,13.9849,200418.83459934,0
+CIVI.US,D,20200522,000000,14.0551,14.3744,13.5353,14.3558,218547.13328822,0
+CIVI.US,D,20200526,000000,14.9291,15.0001,14.1621,14.559,222350.90169177,0
+CIVI.US,D,20200527,000000,14.9033,14.9033,14.0348,14.7611,144042.67498224,0
+CIVI.US,D,20200528,000000,14.8673,15.3001,14.4168,14.4796,232537.98067171,0
+CIVI.US,D,20200529,000000,14.2415,15.2024,14.1621,14.9125,266533.55137381,0
+CIVI.US,D,20200601,000000,15.0269,16.7291,14.7611,16.5444,339782.36525377,0
+CIVI.US,D,20200602,000000,16.8269,17.4702,16.5269,16.6672,250810.36970455,0
+CIVI.US,D,20200603,000000,17.0909,17.162,16.1826,16.5961,166197.91959991,0
+CIVI.US,D,20200604,000000,16.3063,16.9838,16.2702,16.7115,262282.34453373,0
+CIVI.US,D,20200605,000000,17.736,17.9603,16.6801,17.2063,434717.31759397,0
+CIVI.US,D,20200608,000000,17.9825,19.5259,17.9115,19.2785,909030.228356,0
+CIVI.US,D,20200609,000000,18.5732,18.7061,17.893,18.2031,395341.65179303,0
+CIVI.US,D,20200610,000000,17.8237,18.5105,16.8084,18.1588,415065.77812601,0
+CIVI.US,D,20200611,000000,17.2496,18.1846,16.6672,16.9321,393530.23032601,0
+CIVI.US,D,20200612,000000,17.7786,17.9733,16.4383,17.1435,272786.85562482,0
+CIVI.US,D,20200615,000000,16.0589,17.5672,15.9259,17.2229,206234.45088823,0
+CIVI.US,D,20200616,000000,18.1496,18.1496,16.3764,16.6672,460810.67048477,0
+CIVI.US,D,20200617,000000,16.4909,16.5795,15.758,15.8208,431211.48035277,0
+CIVI.US,D,20200618,000000,15.6528,15.9444,15.2826,15.4848,226323.67831832,0
+CIVI.US,D,20200619,000000,15.7229,15.8374,14.8323,15.0269,531967.46591207,0
+CIVI.US,D,20200622,000000,14.9033,15.0666,14.4796,14.5848,215195.13686537,0
+CIVI.US,D,20200623,000000,14.7704,15.2106,14.3744,14.4002,246735.75478979,0
+CIVI.US,D,20200624,000000,14.1962,14.4528,13.5519,13.5796,257766.79149868,0
+CIVI.US,D,20200625,000000,13.3499,14.0726,13.1292,13.6064,196831.74340477,0
+CIVI.US,D,20200626,000000,13.4283,13.5261,12.3714,12.3972,425230.10599902,0
+CIVI.US,D,20200629,000000,12.555,13.6018,12.4766,13.1024,328974.50607012,0
+CIVI.US,D,20200630,000000,12.9695,13.1818,12.6612,13.0765,288984.56038173,0
+CIVI.US,D,20200701,000000,13.1384,13.9064,12.8726,13.3682,280852.66472891,0
+CIVI.US,D,20200702,000000,13.7209,14.2682,13.7209,13.9498,200538.00706428,0
+CIVI.US,D,20200706,000000,14.2766,14.3292,13.5612,13.6405,165123.2006434,0
+CIVI.US,D,20200707,000000,13.3766,13.924,13.3313,13.395,189579.55722038,0
+CIVI.US,D,20200708,000000,13.3499,13.6064,13.1993,13.492,229113.39738387,0
+CIVI.US,D,20200709,000000,13.5085,13.5796,12.9447,12.9788,195222.91512812,0
+CIVI.US,D,20200710,000000,13.0674,13.456,12.7148,13.456,229455.74737405,0
+CIVI.US,D,20200713,000000,13.7209,13.9664,13.2953,13.3499,307120.44277293,0
+CIVI.US,D,20200714,000000,13.3858,13.9323,13.1993,13.9323,496022.88371526,0
+CIVI.US,D,20200715,000000,14.2137,14.7353,13.924,14.523,293392.85819832,0
+CIVI.US,D,20200716,000000,14.4972,15.1147,14.2055,14.8848,186450.73832279,0
+CIVI.US,D,20200717,000000,15.0269,15.5992,14.9984,15.2919,256462.39470066,0
+CIVI.US,D,20200720,000000,15.2199,15.9702,15.2199,15.4415,200690.76449661,0
+CIVI.US,D,20200721,000000,15.8023,16.7816,15.7367,16.7207,285605.47930777,0
+CIVI.US,D,20200722,000000,16.6239,16.8434,16.2251,16.694,160006.36835346,0
+CIVI.US,D,20200723,000000,16.9506,17.5311,16.5444,16.791,364864.9189647,0
+CIVI.US,D,20200724,000000,16.9413,17.4343,16.6496,16.8269,134572.79756401,0
+CIVI.US,D,20200727,000000,17.1343,17.2672,16.3764,16.561,173364.51828675,0
+CIVI.US,D,20200728,000000,16.4909,16.8526,15.9786,16.0137,162248.97746635,0
+CIVI.US,D,20200729,000000,16.0053,16.1281,15.3786,16.1281,175732.80018085,0
+CIVI.US,D,20200730,000000,15.8023,16.0229,15.4848,15.8817,152849.52014102,0
+CIVI.US,D,20200731,000000,15.83,16.0682,15.6528,16.0497,248031.48449945,0
+CIVI.US,D,20200803,000000,16.1116,16.2093,15.5024,16.0321,161701.86751368,0
+CIVI.US,D,20200804,000000,15.9878,16.7992,15.9122,16.4124,143054.62690932,0
+CIVI.US,D,20200805,000000,16.8176,16.8176,16.0858,16.6754,207121.74405898,0
+CIVI.US,D,20200806,000000,16.7641,17.5672,16.5519,17.4877,301740.34767407,0
+CIVI.US,D,20200807,000000,17.2063,17.5053,16.3239,17.4702,366499.7485064,0
+CIVI.US,D,20200810,000000,17.5856,19.1908,17.5856,19.0061,296001.65179438,0
+CIVI.US,D,20200811,000000,19.1908,19.7566,17.8764,18.0259,276503.95314479,0
+CIVI.US,D,20200812,000000,18.4412,18.5732,17.7526,17.9475,151054.34946466,0
+CIVI.US,D,20200813,000000,17.9207,18.2475,17.7435,17.8237,104963.8569576,0
+CIVI.US,D,20200814,000000,17.6724,18.2991,17.6724,18.2826,85646.000391455,0
+CIVI.US,D,20200817,000000,18.2991,18.2991,17.8145,18.1764,91806.133442607,0
+CIVI.US,D,20200818,000000,18.168,18.7578,18.0351,18.6877,199668.04807025,0
+CIVI.US,D,20200819,000000,18.6176,18.8991,18.4227,18.5021,210561.49475144,0
+CIVI.US,D,20200820,000000,18.2289,18.467,17.893,18.0877,206855.23109193,0
+CIVI.US,D,20200821,000000,17.8672,18.0259,17.2764,17.4794,275912.42436428,0
+CIVI.US,D,20200824,000000,17.6816,18.5548,17.4619,18.4145,114490.07045017,0
+CIVI.US,D,20200825,000000,18.6435,18.6435,17.9917,18.4948,119302.4712615,0
+CIVI.US,D,20200826,000000,18.396,18.396,17.497,17.5856,171829.36026116,0
+CIVI.US,D,20200827,000000,17.9475,18.0794,17.5145,17.893,106144.74774651,0
+CIVI.US,D,20200828,000000,18.1311,18.3176,17.629,17.9289,204804.38130899,0
+CIVI.US,D,20200831,000000,17.8837,17.9566,17.4343,17.6816,147894.11237176,0
+CIVI.US,D,20200901,000000,17.5579,17.7877,17.3465,17.4526,147473.75858636,0
+CIVI.US,D,20200902,000000,17.3291,17.4877,16.9506,16.9838,242892.98448862,0
+CIVI.US,D,20200903,000000,16.9321,17.3641,16.8915,17.0558,194113.52781818,0
+CIVI.US,D,20200904,000000,17.3197,17.497,16.7559,16.9838,118419.51163493,0
+CIVI.US,D,20200908,000000,16.7724,16.7724,15.8374,16.1918,259885.89460247,0
+CIVI.US,D,20200909,000000,16.4208,17.1343,16.3764,16.8176,207404.50781669,0
+CIVI.US,D,20200910,000000,16.993,16.993,15.6971,15.9444,653373.87287272,0
+CIVI.US,D,20200911,000000,16.0053,16.3395,15.8642,16.3063,263529.32187137,0
+CIVI.US,D,20200914,000000,16.2343,16.8869,16.0053,16.8777,258076.63990753,0
+CIVI.US,D,20200915,000000,16.9506,17.4435,16.7641,17.0383,270015.55412204,0
+CIVI.US,D,20200916,000000,17.3197,18.4412,17.0992,17.9917,276094.43321982,0
+CIVI.US,D,20200917,000000,17.7093,18.2991,17.5321,17.9566,202734.03057724,0
+CIVI.US,D,20200918,000000,17.9566,18.4948,17.7786,17.9383,721524.2720255,0
+CIVI.US,D,20200921,000000,17.4435,17.6641,16.7207,17.1702,178038.24568434,0
+CIVI.US,D,20200922,000000,17.065,17.3032,16.4817,16.5176,128421.33160121,0
+CIVI.US,D,20200923,000000,16.5702,16.8444,15.9537,15.961,132037.674219,0
+CIVI.US,D,20200924,000000,15.8992,16.6053,15.7414,16.0414,145023.13935286,0
+CIVI.US,D,20200925,000000,16.7641,16.9506,16.2093,16.658,203332.05967401,0
+CIVI.US,D,20200928,000000,16.7816,17.4877,16.2888,17.2949,125392.18421974,0
+CIVI.US,D,20200929,000000,17.1343,17.3908,16.6496,17.2672,119602.56919593,0
+CIVI.US,D,20200930,000000,17.2764,17.3908,16.5519,16.5878,179120.54834316,0
+CIVI.US,D,20201001,000000,16.3764,16.4068,15.4063,16.1116,263121.9687185,0
+CIVI.US,D,20201002,000000,15.626,16.6053,15.6159,16.4291,164339.91253295,0
+CIVI.US,D,20201005,000000,16.7641,17.426,16.658,17.3558,166507.76800874,0
+CIVI.US,D,20201006,000000,17.6465,18.0444,16.9229,16.9229,247195.11047281,0
+CIVI.US,D,20201007,000000,17.0383,17.7093,16.791,17.3734,286406.10159492,0
+CIVI.US,D,20201008,000000,17.5413,18.3268,17.497,18.2197,258842.59384125,0
+CIVI.US,D,20201009,000000,18.3268,18.3268,17.9289,18.0877,202566.10574028,0
+CIVI.US,D,20201012,000000,18.0259,18.2124,17.6641,18.0969,108171.76303647,0
+CIVI.US,D,20201013,000000,18.1228,18.5197,17.9475,18.0969,114630.91063602,0
+CIVI.US,D,20201014,000000,18.2124,18.8991,18.0877,18.1145,194334.53857133,0
+CIVI.US,D,20201015,000000,17.7877,18.5732,17.629,18.4588,115614.62516475,0
+CIVI.US,D,20201016,000000,18.3351,18.6388,18.1247,18.2124,129931.57174777,0
+CIVI.US,D,20201019,000000,18.3176,18.4764,17.6465,17.6641,150121.55408003,0
+CIVI.US,D,20201020,000000,17.9992,17.9992,17.0992,17.6115,166254.25567425,0
+CIVI.US,D,20201021,000000,17.4702,17.9289,17.1887,17.2404,133876.18033715,0
+CIVI.US,D,20201022,000000,17.3032,18.0618,17.2856,17.8837,172055.78794455,0
+CIVI.US,D,20201023,000000,17.8837,18.4588,17.8053,17.8588,126678.16345501,0
+CIVI.US,D,20201026,000000,17.5672,17.7611,16.5269,17.2229,169053.7252142,0
+CIVI.US,D,20201027,000000,17.162,17.162,16.6848,16.9321,84565.864504716,0
+CIVI.US,D,20201028,000000,16.3848,16.6321,15.758,15.7672,122177.7778246,0
+CIVI.US,D,20201029,000000,15.459,15.961,15.0177,15.9085,149450.93811825,0
+CIVI.US,D,20201030,000000,15.7858,15.7858,15.2919,15.626,139887.88950015,0
+CIVI.US,D,20201102,000000,15.7858,16.1918,15.4497,16.0053,90456.234430695,0
+CIVI.US,D,20201103,000000,16.3487,16.561,16.0137,16.0321,151112.8523111,0
+CIVI.US,D,20201104,000000,15.9352,15.9702,15.4276,15.5383,107701.573493,0
+CIVI.US,D,20201105,000000,15.4663,15.961,15.2919,15.3435,157024.88995796,0
+CIVI.US,D,20201106,000000,15.3085,15.9085,14.007,14.187,297675.4832337,0
+CIVI.US,D,20201109,000000,15.8374,18.0794,15.8116,17.3908,431808.4260635,0
+CIVI.US,D,20201110,000000,17.9733,19.1372,17.7093,19.1207,320988.86753334,0
+CIVI.US,D,20201111,000000,19.3329,19.4557,18.7578,19.1732,188897.02401211,0
+CIVI.US,D,20201112,000000,19.1299,19.2176,17.833,18.1053,320822.02608244,0
+CIVI.US,D,20201113,000000,18.2475,19.7732,18.2475,19.5793,155024.95931913,0
+CIVI.US,D,20201116,000000,20.6648,21.37,20.4876,21.335,216897.13634188,0
+CIVI.US,D,20201117,000000,21.1586,22.2608,20.8679,22.0143,434612.22914762,0
+CIVI.US,D,20201118,000000,22.2173,22.7638,21.3876,21.4245,235618.04719729,0
+CIVI.US,D,20201119,000000,21.1845,21.4153,20.2762,21.1753,189971.74296862,0
+CIVI.US,D,20201120,000000,20.9195,21.3968,20.7922,21.0516,112769.65341092,0
+CIVI.US,D,20201123,000000,21.4586,22.0937,21.2824,21.8463,187723.71692551,0
+CIVI.US,D,20201124,000000,22.5442,22.6586,20.9916,21.5029,340231.9704624,0
+CIVI.US,D,20201125,000000,21.2195,22.2081,20.9418,22.0586,151516.95530582,0
+CIVI.US,D,20201127,000000,21.9617,21.9617,21.1319,21.3608,51139.071476178,0
+CIVI.US,D,20201130,000000,21.0443,21.406,19.4207,19.4732,221638.03367424,0
+CIVI.US,D,20201201,000000,20.0732,20.1885,19.1299,19.5351,174957.09577272,0
+CIVI.US,D,20201202,000000,19.5259,20.5586,19.3237,19.6753,145996.02002115,0
+CIVI.US,D,20201203,000000,19.8073,20.5494,19.1465,20.1876,158968.48452247,0
+CIVI.US,D,20201204,000000,20.7082,21.9876,20.7082,21.9617,213165.95480334,0
+CIVI.US,D,20201207,000000,21.7586,21.7586,20.6473,20.7351,197400.52107832,0
+CIVI.US,D,20201208,000000,20.6473,21.6175,20.6279,21.2638,223683.46652696,0
+CIVI.US,D,20201209,000000,21.5473,21.6709,20.3391,20.7885,281937.13415983,0
+CIVI.US,D,20201210,000000,20.7082,21.9784,20.7082,21.5297,601674.69081134,0
+CIVI.US,D,20201211,000000,21.2638,21.6349,20.5061,20.6021,209764.12262243,0
+CIVI.US,D,20201214,000000,21.0794,21.0794,18.8114,19.2442,325370.08069881,0
+CIVI.US,D,20201215,000000,19.5877,19.6588,19.1031,19.6319,576172.86670106,0
+CIVI.US,D,20201216,000000,19.9052,20.0279,19.3763,19.5175,476004.07637807,0
+CIVI.US,D,20201217,000000,19.7289,19.9135,18.9841,19.1299,308114.99116211,0
+CIVI.US,D,20201218,000000,19.1908,19.1908,17.8099,18.2124,1342479.9842775,0
+CIVI.US,D,20201221,000000,17.2856,17.8672,16.6848,17.833,1031196.0889341,0
+CIVI.US,D,20201222,000000,17.7961,17.9992,17.1932,17.2404,417562.98295945,0
+CIVI.US,D,20201223,000000,17.4176,18.396,17.0558,18.0877,921273.57404913,0
+CIVI.US,D,20201224,000000,18.0877,18.0877,17.4526,17.7961,134214.19678315,0
+CIVI.US,D,20201228,000000,17.833,17.893,17.065,17.1343,341772.54541821,0
+CIVI.US,D,20201229,000000,17.2856,17.4794,16.862,16.9053,210973.18144851,0
+CIVI.US,D,20201230,000000,16.9413,17.6207,16.8323,17.4619,408235.02911308,0
+CIVI.US,D,20201231,000000,17.3908,17.5579,16.791,17.0558,206065.44266522,0
+CIVI.US,D,20210104,000000,17.3734,17.9022,17.1075,17.6908,589268.8372115,0
+CIVI.US,D,20210105,000000,17.9917,20.0732,17.9022,19.8351,661531.76979063,0
+CIVI.US,D,20210106,000000,20.1184,20.8854,20.0501,20.6648,374106.20192747,0
+CIVI.US,D,20210107,000000,21.0794,21.8999,20.9113,21.5297,356402.59056818,0
+CIVI.US,D,20210108,000000,21.8104,21.8104,20.5494,20.8411,183811.60991747,0
+CIVI.US,D,20210111,000000,20.0547,20.8679,20.0372,20.8042,234639.74959878,0
+CIVI.US,D,20210112,000000,21.2029,22.2792,21.2029,21.97,185153.92522708,0
+CIVI.US,D,20210113,000000,21.97,21.97,20.5845,20.6732,152665.34451339,0
+CIVI.US,D,20210114,000000,20.6732,21.1494,20.0907,20.1701,317020.42445097,0
+CIVI.US,D,20210115,000000,19.7474,20.1609,18.8114,19.7197,297185.79274143,0
+CIVI.US,D,20210119,000000,20.1701,20.3824,19.5793,19.6588,394265.84945048,0
+CIVI.US,D,20210120,000000,19.8618,20.6381,19.6412,20.5328,337531.08905253,0
+CIVI.US,D,20210121,000000,20.5328,20.5754,19.5702,19.7289,167936.75420193,0
+CIVI.US,D,20210122,000000,19.032,19.5535,18.7578,19.4732,293028.84048725,0
+CIVI.US,D,20210125,000000,19.2618,19.5259,18.4496,18.865,331401.29081064,0
+CIVI.US,D,20210126,000000,19.1816,19.5175,17.7435,17.8672,556327.40113107,0
+CIVI.US,D,20210127,000000,17.3908,18.7061,17.2672,17.7093,523457.4685296,0
+CIVI.US,D,20210128,000000,18.2826,18.5382,17.6465,18.5289,487529.13712344,0
+CIVI.US,D,20210129,000000,18.396,18.865,17.9289,18.2289,275238.55824438,0
+CIVI.US,D,20210201,000000,18.5197,19.1594,18.4053,18.8741,443467.82667842,0
+CIVI.US,D,20210202,000000,19.4021,19.6938,19.0136,19.5877,274454.18674788,0
+CIVI.US,D,20210203,000000,19.5083,20.699,19.5083,20.6021,379251.20225457,0
+CIVI.US,D,20210204,000000,20.7351,20.8984,20.2061,20.5236,262967.04451408,0
+CIVI.US,D,20210205,000000,20.9732,20.9732,20.1969,20.8586,241832.34955069,0
+CIVI.US,D,20210208,000000,21.1319,22.2885,20.951,22.1648,223038.85183026,0
+CIVI.US,D,20210209,000000,22.0059,22.473,21.7227,22.2442,182724.97371446,0
+CIVI.US,D,20210210,000000,22.4112,22.8008,21.5029,22.7915,273306.88092636,0
+CIVI.US,D,20210211,000000,22.9669,23.1968,21.5989,22.2792,241995.94084347,0
+CIVI.US,D,20210212,000000,22.102,23.038,22.102,23.0111,152244.99072798,0
+CIVI.US,D,20210216,000000,23.5863,24.2721,23.3868,23.77,275071.71679346,0
+CIVI.US,D,20210217,000000,24.0265,24.1456,23.073,23.8318,179898.41952339,0
+CIVI.US,D,20210218,000000,25.4821,26.1708,23.4662,23.5411,563686.8425339,0
+CIVI.US,D,20210219,000000,23.8318,24.2213,23.4265,23.8761,320690.93637102,0
+CIVI.US,D,20210222,000000,24.105,26.7614,24.0358,25.7553,375193.92151652,0
+CIVI.US,D,20210223,000000,25.9852,26.1264,24.5997,25.1812,301636.34261377,0
+CIVI.US,D,20210224,000000,25.6225,27.2562,25.1812,27.0873,381699.65471599,0
+CIVI.US,D,20210225,000000,27.4048,28.518,27.4048,28.0666,518091.45744934,0
+CIVI.US,D,20210226,000000,27.6965,28.35,26.8547,28.1728,460098.88585328,0
+CIVI.US,D,20210301,000000,28.8697,28.8697,27.7159,28.4645,448323.56293156,0
+CIVI.US,D,20210302,000000,28.5438,29.2629,28.2669,28.6758,329120.76318617,0
+CIVI.US,D,20210303,000000,29.1171,31.312,29.1171,30.4398,391863.98258899,0
+CIVI.US,D,20210304,000000,30.6696,32.5139,30.449,31.7901,578434.97676276,0
+CIVI.US,D,20210305,000000,33.088,34.922,32.5498,34.8528,622367.36426844,0
+CIVI.US,D,20210308,000000,35.2931,35.9899,32.9642,33.9704,553353.50643788,0
+CIVI.US,D,20210309,000000,33.5735,33.8088,31.2972,31.2972,454117.51149953,0
+CIVI.US,D,20210310,000000,31.2972,32.3468,30.7498,31.4458,366701.25831075,0
+CIVI.US,D,20210311,000000,31.5345,32.6911,31.0591,32.188,365766.29615403,0
+CIVI.US,D,20210312,000000,32.2147,32.5046,30.6354,30.784,411854.621889,0
+CIVI.US,D,20210315,000000,30.5478,30.6604,28.7644,29.6903,604859.84578328,0
+CIVI.US,D,20210316,000000,29.3542,29.7705,28.35,29.6025,489297.22314868,0
+CIVI.US,D,20210317,000000,29.7078,30.4398,28.9315,29.2851,527953.52061581,0
+CIVI.US,D,20210318,000000,28.9315,29.9016,27.3975,27.643,550035.09498243,0
+CIVI.US,D,20210319,000000,27.8995,28.9979,27.3522,28.5789,866447.73986225,0
+CIVI.US,D,20210322,000000,28.2438,29.3035,27.9827,28.8161,588456.29767784,0
+CIVI.US,D,20210323,000000,27.6789,29.7346,27.4048,27.4398,586920.05626621,0
+CIVI.US,D,20210324,000000,28.1986,30.3263,28.1986,29.9459,698988.7589061,0
+CIVI.US,D,20210325,000000,29.3192,30.6529,28.518,30.4757,430121.59399162,0
+CIVI.US,D,20210326,000000,31.42,32.2489,30.8902,32.1077,418944.30016666,0
+CIVI.US,D,20210329,000000,32.1077,32.523,30.3788,30.3788,386989.82877311,0
+CIVI.US,D,20210330,000000,29.9644,31.2428,29.3635,30.617,308742.27168209,0
+CIVI.US,D,20210331,000000,30.6077,31.923,29.7789,31.5253,525698.99425644,0
+CIVI.US,D,20210401,000000,31.8169,34.0303,31.7376,33.7497,575010.39347491,0
+CIVI.US,D,20210405,000000,33.2633,33.4931,31.5437,32.6468,634433.0346502,0
+CIVI.US,D,20210406,000000,32.6282,33.3085,29.8223,30.113,926592.99952945,0
+CIVI.US,D,20210407,000000,29.7963,31.4819,29.6903,30.6963,446747.23623625,0
+CIVI.US,D,20210408,000000,30.4757,31.0868,29.6903,30.8117,540857.73179632,0
+CIVI.US,D,20210409,000000,31.2087,31.2483,29.1262,29.3377,487429.46560731,0
+CIVI.US,D,20210412,000000,29.6552,30.149,28.4774,28.8004,294310.48617833,0
+CIVI.US,D,20210413,000000,28.8964,29.3995,28.6814,29.0636,347288.06377266,0
+CIVI.US,D,20210414,000000,29.4963,30.9077,29.4521,29.885,377846.05055437,0
+CIVI.US,D,20210415,000000,29.885,30.1674,29.3866,29.6386,204496.69967224,0
+CIVI.US,D,20210416,000000,29.7963,29.7963,28.3851,28.518,382953.1323699,0
+CIVI.US,D,20210419,000000,28.5521,29.4179,28.147,28.4552,437659.79409185,0
+CIVI.US,D,20210420,000000,28.1295,28.1295,26.1347,26.4171,381200.2137493,0
+CIVI.US,D,20210421,000000,27.2737,27.7057,26.5944,26.8418,507331.26725164,0
+CIVI.US,D,20210422,000000,26.8326,26.9728,26.1965,26.443,401183.269347,0
+CIVI.US,D,20210423,000000,26.5584,27.3346,26.2059,26.9203,295033.10467026,0
+CIVI.US,D,20210426,000000,26.9904,27.8636,26.9017,27.6005,423655.94607582,0
+CIVI.US,D,20210427,000000,27.7408,28.9057,27.7408,28.6583,567335.68673302,0
+CIVI.US,D,20210428,000000,28.8161,30.0881,28.8161,29.7789,455105.55957246,0
+CIVI.US,D,20210429,000000,30.521,30.7721,29.3912,30.113,343140.86199288,0
+CIVI.US,D,20210430,000000,29.2851,30.2284,29.0284,29.1964,385904.27595614,0
+CIVI.US,D,20210503,000000,29.7171,30.4665,29.2822,29.8056,699565.12028196,0
+CIVI.US,D,20210504,000000,29.7881,32.1963,29.6469,32.152,909885.01994541,0
+CIVI.US,D,20210505,000000,32.3633,34.7107,32.3633,34.2777,659724.68186778,0
+CIVI.US,D,20210506,000000,34.2085,34.4993,32.9218,33.4765,430844.21248356,0
+CIVI.US,D,20210507,000000,32.6642,33.4137,32.0911,33.0344,606922.61281272,0
+CIVI.US,D,20210510,000000,34.129,35.761,33.9704,35.2931,870707.61379068,0
+CIVI.US,D,20210511,000000,34.3147,35.2764,33.1497,35.2229,555741.28928078,0
+CIVI.US,D,20210512,000000,35.7074,36.589,34.5961,34.9137,653548.29802594,0
+CIVI.US,D,20210513,000000,34.4107,35.2931,33.8466,34.7198,551814.01486811,0
+CIVI.US,D,20210514,000000,35.629,36.7939,35.0817,36.0703,731172.90814116,0
+CIVI.US,D,20210517,000000,36.0434,37.4474,35.7434,37.3311,515211.81734205,0
+CIVI.US,D,20210518,000000,37.3228,38.4443,37.1197,37.464,555632.9506763,0
+CIVI.US,D,20210519,000000,36.5373,38.2929,35.7528,38.0465,502627.2050448,0
+CIVI.US,D,20210520,000000,38.0816,38.1785,36.7357,37.8,308969.78275153,0
+CIVI.US,D,20210521,000000,38.435,38.6197,37.5258,37.5619,330455.49479345,0
+CIVI.US,D,20210524,000000,37.9062,38.0732,36.8373,37.932,363415.34843665,0
+CIVI.US,D,20210525,000000,37.7021,38.232,37.0588,37.1567,254988.98967964,0
+CIVI.US,D,20210526,000000,37.2785,38.6021,36.9896,38.4691,550686.20999541,0
+CIVI.US,D,20210527,000000,38.6114,38.9197,38.1082,38.2052,455612.58424146,0
+CIVI.US,D,20210528,000000,38.364,38.4701,37.6948,37.9062,327782.78142076,0
+CIVI.US,D,20210601,000000,38.9731,40.3226,38.3021,39.767,1172336.3727022,0
+CIVI.US,D,20210602,000000,40.2875,40.4916,39.6341,40.1186,669766.58711771,0
+CIVI.US,D,20210603,000000,40.0772,40.4823,39.6756,40.3679,303354.59288093,0
+CIVI.US,D,20210604,000000,40.8699,41.8678,40.1556,41.6629,491097.81075526,0
+CIVI.US,D,20210607,000000,41.9989,42.538,41.7699,41.7783,599780.93200491,0
+CIVI.US,D,20210608,000000,41.5318,42.0174,40.4732,41.9112,539867.5169513,0
+CIVI.US,D,20210609,000000,42.2989,42.6256,41.4699,41.9462,477771.07901727,0
+CIVI.US,D,20210610,000000,42.6783,42.8555,41.8235,42.669,383017.05214655,0
+CIVI.US,D,20210611,000000,43.2966,44.5233,42.837,44.5049,554014.37192526,0
+CIVI.US,D,20210614,000000,44.7541,45.2959,42.4706,42.5684,850584.8013932,0
+CIVI.US,D,20210615,000000,42.8342,44.5842,42.5859,44.2206,553568.01687477,0
+CIVI.US,D,20210616,000000,43.9724,44.3286,42.7779,43.5006,588683.80874727,0
+CIVI.US,D,20210617,000000,43.3945,43.892,40.2765,41.9638,664489.41369314,0
+CIVI.US,D,20210618,000000,41.0842,42.6653,40.7113,41.7155,1222349.8060776,0
+CIVI.US,D,20210621,000000,42.1863,43.0926,41.913,43.066,580045.97181149,0
+CIVI.US,D,20210622,000000,42.7816,43.2514,42.0746,43.0835,600557.71979908,0
+CIVI.US,D,20210623,000000,43.3761,44.0462,42.3949,42.5943,595690.06629946,0
+CIVI.US,D,20210624,000000,42.6395,43.5098,41.9638,43.5006,493795.442007,0
+CIVI.US,D,20210625,000000,43.8477,44.204,42.9412,43.581,2648161.6781548,0
+CIVI.US,D,20210628,000000,43.1637,43.1637,40.6226,41.0399,590131.21250322,0
+CIVI.US,D,20210629,000000,41.4395,41.9731,41.182,41.422,385863.10728643,0
+CIVI.US,D,20210630,000000,41.422,42.3994,41.2078,41.8226,496306.73085901,0
+CIVI.US,D,20210701,000000,42.6487,44.3895,42.6487,44.0424,462909.18925369,0
+CIVI.US,D,20210702,000000,43.687,44.5326,43.4213,44.0424,525781.33159584,0
+CIVI.US,D,20210706,000000,43.9003,43.9003,41.5198,42.2121,488517.18519637,0
+CIVI.US,D,20210707,000000,42.3016,42.7372,40.7731,41.182,460476.98758295,0
+CIVI.US,D,20210708,000000,40.4444,41.9546,40.1888,41.1561,393491.2284284,0
+CIVI.US,D,20210709,000000,41.6259,41.7949,41.0223,41.4571,402017.47660155,0
+CIVI.US,D,20210712,000000,41.0223,42.0967,40.2128,41.3776,375832.03589695,0
+CIVI.US,D,20210713,000000,41.3509,41.3509,40.3652,40.4444,423199.84055092,0
+CIVI.US,D,20210714,000000,40.6143,40.7998,38.1609,38.3483,531966.38252604,0
+CIVI.US,D,20210715,000000,37.7704,38.6058,36.0019,36.6775,887219.5005006,0
+CIVI.US,D,20210716,000000,37.1576,37.3533,35.1315,35.2819,569071.27117691,0
+CIVI.US,D,20210719,000000,34.0035,34.8565,32.679,33.3464,925945.13467462,0
+CIVI.US,D,20210720,000000,33.4959,34.4558,32.884,33.9584,600253.28832047,0
+CIVI.US,D,20210721,000000,34.9007,35.4426,34.4734,34.7042,426825.93364312,0
+CIVI.US,D,20210722,000000,34.634,34.634,33.1765,33.5938,444722.38771838,0
+CIVI.US,D,20210723,000000,33.7636,33.7636,32.6522,33.0695,297026.53499283,0
+CIVI.US,D,20210726,000000,33.1146,35.2469,33.1146,35.0513,542335.47036152,0
+CIVI.US,D,20210727,000000,34.6608,34.9626,33.0436,33.5855,454068.75912751,0
+CIVI.US,D,20210728,000000,33.7995,34.8288,33.5938,34.4115,468241.61536655,0
+CIVI.US,D,20210729,000000,34.9359,35.2561,34.047,34.7937,463085.78117901,0
+CIVI.US,D,20210730,000000,34.5546,34.5887,33.5411,34.1807,487754.48142077,0
+CIVI.US,D,20210802,000000,34.2869,35.4951,33.1903,33.4434,468803.89272385,0
+CIVI.US,D,20210803,000000,33.1414,34.226,32.6708,33.7728,401442.19861173,0
+CIVI.US,D,20210804,000000,32.9449,33.4617,31.8704,32.2433,678841.02862957,0
+CIVI.US,D,20210805,000000,32.5553,33.7636,32.5553,32.9191,386800.23621526,0
+CIVI.US,D,20210806,000000,33.5504,33.9767,33.0252,33.5855,311411.73489667,0
+CIVI.US,D,20210809,000000,32.8572,33.6113,32.3236,33.1414,520233.31166004,0
+CIVI.US,D,20210810,000000,32.3154,34.8195,31.4357,34.4734,912635.73711334,0
+CIVI.US,D,20210811,000000,33.9491,34.2214,32.3422,33.3011,812214.5178419,0
+CIVI.US,D,20210812,000000,33.1765,33.9676,32.8211,33.7995,407445.24068636,0
+CIVI.US,D,20210813,000000,33.6999,33.6999,32.3679,32.4031,626113.71321161,0
+CIVI.US,D,20210816,000000,31.8529,31.9683,30.8496,30.9908,695651.92988788,0
+CIVI.US,D,20210817,000000,30.725,31.5676,30.6973,30.8755,479109.06078269,0
+CIVI.US,D,20210818,000000,30.6539,31.48,29.2675,29.3552,531327.18475955,0
+CIVI.US,D,20210819,000000,28.6094,29.0986,28.2014,28.9205,622501.704138,0
+CIVI.US,D,20210820,000000,28.5383,29.1604,28.3961,29.1347,509817.63822463,0
+CIVI.US,D,20210823,000000,30.28,31.6573,30.0401,31.5954,482776.32254458,0
+CIVI.US,D,20210824,000000,32.1733,32.8211,31.9508,32.679,515896.51732242,0
+CIVI.US,D,20210825,000000,32.8211,33.7183,32.4123,33.2652,452034.16013524,0
+CIVI.US,D,20210826,000000,32.848,33.47,32.3864,33.0695,439751.81254451,0
+CIVI.US,D,20210827,000000,33.7543,35.5848,33.7543,35.4869,550744.71284182,0
+CIVI.US,D,20210830,000000,35.8238,35.8285,34.083,34.1356,465781.24565865,0
+CIVI.US,D,20210831,000000,33.7636,34.838,33.4258,34.5453,510152.40451251,0
+CIVI.US,D,20210901,000000,34.323,35.1758,33.8698,35.007,460483.48789921,0
+CIVI.US,D,20210902,000000,35.6475,37.104,35.6475,36.2955,448350.64758267,0
+CIVI.US,D,20210903,000000,36.3397,36.8908,36.0019,36.6961,347335.73275864,0
+CIVI.US,D,20210907,000000,36.4283,37.5979,36.4191,36.9268,850417.95994229,0
+CIVI.US,D,20210908,000000,37.5028,38.4498,37.2988,37.9837,1010794.8463231,0
+CIVI.US,D,20210909,000000,37.9837,39.3258,37.6818,38.9159,1061387.8912327,0
+CIVI.US,D,20210910,000000,39.5031,39.7605,38.7212,38.9788,568502.49350335,0
+CIVI.US,D,20210913,000000,39.85,40.6051,38.9345,39.2362,684174.5381285,0
+CIVI.US,D,20210914,000000,39.684,39.8186,38.2338,38.627,681059.80324948,0
+CIVI.US,D,20210915,000000,39.7199,41.6186,39.6128,40.0697,1029081.3193745,0
+CIVI.US,D,20210916,000000,39.8186,40.4011,39.2187,39.2279,435532.02389973,0
+CIVI.US,D,20210917,000000,39.3793,39.899,38.412,38.9768,4115283.0601229,0
+CIVI.US,D,20210920,000000,37.6155,38.8421,37.0469,38.8329,643803.24055231,0
+CIVI.US,D,20210921,000000,39.1919,39.6397,37.3736,39.2722,664372.40800028,0
+CIVI.US,D,20210922,000000,40.3023,41.0546,39.9258,40.2571,722567.57278673,0
+CIVI.US,D,20210923,000000,40.3023,41.2503,40.0061,40.7233,729580.3306552,0
+CIVI.US,D,20210924,000000,40.9291,41.6454,40.4722,41.1349,406832.04418497,0
+CIVI.US,D,20210927,000000,42.3976,42.8637,41.7257,42.4788,940690.01874536,0
+CIVI.US,D,20210928,000000,42.9893,43.257,41.9325,42.0487,748419.33058951,0
+CIVI.US,D,20210929,000000,41.5466,42.9256,40.186,42.8278,759837.13611644,0
+CIVI.US,D,20210930,000000,42.729,43.9474,41.95,42.8998,781132.17221447,0
+CIVI.US,D,20211001,000000,43.0512,44.3591,42.8998,43.9197,792952.99735009,0
+CIVI.US,D,20211004,000000,44.6009,45.6938,44.0683,44.6009,1053850.7745184,0
+CIVI.US,D,20211005,000000,45.1114,46.231,43.2404,44.1625,967357.56623992,0
+CIVI.US,D,20211006,000000,42.8453,43.5081,41.735,42.5499,755111.40618869,0
+CIVI.US,D,20211007,000000,43.1591,45.0486,42.6035,44.9231,792972.49829889,0
+CIVI.US,D,20211008,000000,45.7833,46.6611,44.9591,45.3624,744822.48892052,0
+CIVI.US,D,20211011,000000,46.3657,46.5172,44.8252,44.8612,787078.87821478,0
+CIVI.US,D,20211012,000000,44.9147,46.795,44.4311,45.7113,886863.06649184,0
+CIVI.US,D,20211013,000000,44.816,45.5858,44.1892,45.5323,545836.97405855,0
+CIVI.US,D,20211014,000000,46.2041,46.5615,45.6043,46.4368,427363.29312138,0
+CIVI.US,D,20211015,000000,47.467,48.2368,47.0866,47.9774,689433.2939903,0
+CIVI.US,D,20211018,000000,48.5054,49.446,47.8343,48.0761,720025.94912545,0
+CIVI.US,D,20211019,000000,48.7563,48.8376,47.3146,48.2284,538365.94389311,0
+CIVI.US,D,20211020,000000,47.682,49.4818,47.4762,49.2853,742562.54563092,0
+CIVI.US,D,20211021,000000,49.1598,49.661,48.5506,48.8994,632127.5891467,0
+CIVI.US,D,20211022,000000,49.3831,49.9831,48.3715,49.9121,558496.33999291,0
+CIVI.US,D,20211025,000000,50.9153,52.1338,50.8166,51.1305,812526.53302283,0
+CIVI.US,D,20211026,000000,51.3631,52.6793,51.1655,52.3839,646106.51928371,0
+CIVI.US,D,20211027,000000,51.3982,52.1864,49.9739,50.0191,603553.28221315,0
+CIVI.US,D,20211028,000000,50.1982,50.3782,47.8519,48.5866,1268238.7887804,0
+CIVI.US,D,20211029,000000,49.4911,50.2794,47.6922,50.2794,1728329.0075454,0
+CIVI.US,D,20211101,000000,51.3445,52.8131,49.2576,50.2434,5636724.3349949,0
+CIVI.US,D,20211102,000000,46.1691,50.9596,46.1691,50.2609,456564.88057491,0
+CIVI.US,D,20211103,000000,50.3865,50.3865,48.2192,48.2636,1004463.5382768,0
+CIVI.US,D,20211104,000000,48.8819,49.1505,46.2402,48.0217,1170162.0169101,0
+CIVI.US,D,20211105,000000,48.9447,52.6074,48.7749,52.3304,814647.80289868,0
+CIVI.US,D,20211108,000000,52.4817,53.4232,52.2759,52.8408,1154590.5092871,0
+CIVI.US,D,20211109,000000,52.3747,52.491,50.584,51.9713,634192.52294824,0
+CIVI.US,D,20211110,000000,51.891,52.1153,48.8284,49.5898,516850.98042796,0
+CIVI.US,D,20211111,000000,49.9029,51.1341,49.661,50.3237,478912.96790856,0
+CIVI.US,D,20211112,000000,49.9665,50.8166,49.4366,50.1631,472941.34402922,0
+CIVI.US,D,20211115,000000,50.3145,51.0667,49.0887,50.799,560957.79308686,0
+CIVI.US,D,20211116,000000,50.8877,51.183,49.6517,50.6108,725409.29438243,0
+CIVI.US,D,20211117,000000,50.3052,50.9504,49.2133,49.5898,602732.07559114,0
+CIVI.US,D,20211118,000000,49.4911,50.4853,48.3088,48.6494,516172.78076386,0
+CIVI.US,D,20211119,000000,47.4309,47.5029,45.8285,46.3915,739829.1626397,0
+CIVI.US,D,20211122,000000,46.3298,47.082,45.2729,45.3532,723314.02577164,0
+CIVI.US,D,20211123,000000,46.1239,48.2551,45.6754,47.9321,791003.98585536,0
+CIVI.US,D,20211124,000000,47.4762,49.061,47.4762,48.4167,516207.4491173,0
+CIVI.US,D,20211126,000000,45.3172,45.8009,43.8754,45.452,564500.46545359,0
+CIVI.US,D,20211129,000000,47.2158,48.1739,46.1239,47.2787,940940.28092171,0
+CIVI.US,D,20211130,000000,46.375,46.8134,44.8871,45.7741,1082088.148392,0
+CIVI.US,D,20211201,000000,47.3053,47.8251,43.8846,43.9114,988386.08937092,0
+CIVI.US,D,20211202,000000,43.5708,45.3172,42.5047,45.1114,644233.34481213,0
+CIVI.US,D,20211203,000000,46.2402,46.4368,44.1348,44.4311,663074.51151852,0
+CIVI.US,D,20211206,000000,46.0159,50.799,45.703,49.948,2261271.5208978,0
+CIVI.US,D,20211207,000000,50.9596,52.1688,50.2886,51.3445,1371215.7157318,0
+CIVI.US,D,20211208,000000,51.4165,53.1361,51.4165,51.6039,1122456.1958101,0
+CIVI.US,D,20211209,000000,51.5421,52.1061,50.3957,50.584,1022590.7535797,0
+CIVI.US,D,20211210,000000,51.6676,52.25,51.0501,51.9713,1139468.6068728,0
+CIVI.US,D,20211213,000000,51.7656,52.0701,50.1354,50.2434,1184433.4612791,0
+CIVI.US,D,20211214,000000,49.6232,51.0133,48.9004,49.1625,1324125.2579052,0
+CIVI.US,D,20211215,000000,48.8007,49.5326,46.5974,48.738,1812648.9434179,0
+CIVI.US,D,20211216,000000,49.2345,50.5803,45.7353,46.1369,1768214.9481733,0
+CIVI.US,D,20211217,000000,45.3421,46.0556,43.916,44.9544,7443312.8168778,0
+CIVI.US,D,20211220,000000,43.3558,43.5995,41.9924,43.0401,1593887.2996927,0
+CIVI.US,D,20211221,000000,43.5727,44.7827,43.2385,44.4034,1351978.0297329,0
+CIVI.US,D,20211222,000000,44.1772,44.9267,43.4729,44.5022,455873.68027827,0
+CIVI.US,D,20211223,000000,44.6831,44.7551,43.3198,43.4102,786771.19657804,0
+CIVI.US,D,20211227,000000,43.2385,45.8572,42.6422,45.8212,558886.35896905,0
+CIVI.US,D,20211228,000000,45.6495,46.7599,45.1344,45.4511,424084.96694959,0
+CIVI.US,D,20211229,000000,45.3153,45.8664,44.8999,45.4418,351128.66730174,0
+CIVI.US,D,20211230,000000,45.7492,45.9384,44.6202,44.9811,467378.1566888,0
+CIVI.US,D,20211231,000000,44.5658,44.8363,43.6354,44.2225,425205.18811998,0
+CIVI.US,D,20220103,000000,44.5474,46.7063,44.1643,46.4257,939529.71229129,0
+CIVI.US,D,20220104,000000,47.0672,49.9933,46.8504,49.5059,849190.48355344,0
+CIVI.US,D,20220105,000000,49.767,50.3542,47.3922,47.5998,679617.81642375,0
+CIVI.US,D,20220106,000000,48.4942,51.0677,48.4942,50.4178,758415.73362555,0
+CIVI.US,D,20220107,000000,50.7243,51.2937,49.469,49.8031,531712.87019152,0
+CIVI.US,D,20220110,000000,49.5502,50.5443,48.3854,49.5687,668668.03366821,0
+CIVI.US,D,20220111,000000,50.1557,51.628,48.9364,51.2937,579739.37356079,0
+CIVI.US,D,20220112,000000,52.3774,52.5898,50.501,50.5895,530700.98762562,0
+CIVI.US,D,20220113,000000,50.165,50.932,49.8484,50.1012,486409.99933908,0
+CIVI.US,D,20220114,000000,50.165,51.7267,50.0653,51.5015,599237.07221039,0
+CIVI.US,D,20220118,000000,52.0968,53.3743,49.5954,50.6431,696026.78145941,0
+CIVI.US,D,20220119,000000,50.86,50.932,48.9641,49.9121,430027.33940572,0
+CIVI.US,D,20220120,000000,48.8192,49.5326,46.6334,48.4666,1043452.4352598,0
+CIVI.US,D,20220121,000000,46.8595,47.7808,45.1796,45.4685,962923.26715825,0
+CIVI.US,D,20220124,000000,44.1237,46.7063,42.7142,46.3362,935572.10306937,0
+CIVI.US,D,20220125,000000,45.595,48.7287,44.3221,47.9433,783282.69351355,0
+CIVI.US,D,20220126,000000,49.469,49.7579,46.6878,47.2482,813140.81291027,0
+CIVI.US,D,20220127,000000,48.3494,49.0176,46.4082,47.2842,639471.86314491,0
+CIVI.US,D,20220128,000000,47.3561,47.9977,45.9744,47.7356,895929.92430139,0
+CIVI.US,D,20220131,000000,48.5034,49.9747,47.9616,49.2161,1085064.2098574,0
+CIVI.US,D,20220201,000000,48.7648,49.9029,46.6712,49.8309,1358747.0257412,0
+CIVI.US,D,20220202,000000,50.3902,50.5166,48.8099,49.876,993606.92672117,0
+CIVI.US,D,20220203,000000,49.7763,50.4178,48.2229,49.3517,688871.01663302,0
+CIVI.US,D,20220204,000000,50.02,52.3774,49.9489,51.7359,1139024.4185943,0
+CIVI.US,D,20220207,000000,51.1757,52.0701,49.4514,49.8216,858256.25797695,0
+CIVI.US,D,20220208,000000,49.4237,49.5502,46.7516,47.0672,703236.71558804,0
+CIVI.US,D,20220209,000000,47.2749,48.1324,46.9499,47.7623,634156.77120875,0
+CIVI.US,D,20220210,000000,47.4373,49.6407,47.4106,47.862,630932.61433921,0
+CIVI.US,D,20220211,000000,48.3854,48.8284,47.2482,47.8353,1114641.7322684,0
+CIVI.US,D,20220214,000000,47.5546,47.8435,45.1888,45.523,1398701.2196902,0
+CIVI.US,D,20220215,000000,44.5474,45.464,43.6539,44.1504,1151825.7081006,0
+CIVI.US,D,20220216,000000,44.9267,45.1076,42.8637,42.9404,974899.01649829,0
+CIVI.US,D,20220217,000000,42.8951,43.8606,42.2914,42.6607,810610.02310944,0
+CIVI.US,D,20220218,000000,41.8743,42.9311,41.3242,41.8835,948086.29527371,0
+CIVI.US,D,20220222,000000,42.9404,43.3631,40.8719,41.793,1167542.3894536,0
+CIVI.US,D,20220223,000000,42.4974,43.1249,41.2152,41.3869,1165109.1043968,0
+CIVI.US,D,20220224,000000,42.5157,43.2385,40.737,42.2897,3375188.4679023,0
+CIVI.US,D,20220225,000000,42.3081,42.8767,40.3301,42.8684,1356648.5069723,0
+CIVI.US,D,20220228,000000,42.4437,46.038,42.4437,45.5775,1656412.7585006,0
+CIVI.US,D,20220301,000000,46.3086,49.3249,46.255,49.0269,1408392.1078616,0
+CIVI.US,D,20220302,000000,50.1197,52.8289,50.1197,52.1781,1815333.574037,0
+CIVI.US,D,20220303,000000,51.483,52.5492,49.9794,50.2914,1079603.9441912,0
+CIVI.US,D,20220304,000000,50.1742,52.0525,50.1742,52.0248,876826.57817213,0
+CIVI.US,D,20220307,000000,51.447,53.2349,49.4967,50.4715,1611022.1333785,0
+CIVI.US,D,20220308,000000,51.7811,52.648,49.4717,50.4178,1488701.3485959,0
+CIVI.US,D,20220309,000000,50.1742,51.4738,47.7088,50.6883,1595191.6964908,0
+CIVI.US,D,20220310,000000,50.6975,51.9435,49.7136,51.6455,1458296.1192466,0
+CIVI.US,D,20220311,000000,51.3022,52.9368,50.092,50.1289,931252.64290845,0
+CIVI.US,D,20220314,000000,49.253,49.9933,47.5564,49.5687,1269209.5026766,0
+CIVI.US,D,20220315,000000,47.5546,51.0501,47.167,50.1918,1279969.6928743,0
+CIVI.US,D,20220316,000000,50.4898,51.6999,49.5954,50.5711,1098052.9251494,0
+CIVI.US,D,20220317,000000,52.5114,53.1113,51.5975,52.142,1470508.0467445,0
+CIVI.US,D,20220318,000000,51.9667,53.2221,50.9791,52.9821,2797424.1071012,0
+CIVI.US,D,20220321,000000,53.702,55.1331,51.7745,52.8066,1616518.1507842,0
+CIVI.US,D,20220322,000000,52.3267,52.6036,50.1207,51.3483,1168123.0843736,0
+CIVI.US,D,20220323,000000,52.2067,52.7512,50.8499,52.4651,791434.09011518,0
+CIVI.US,D,20220324,000000,52.7881,54.4035,51.9575,54.3296,1172523.7984878,0
+CIVI.US,D,20220325,000000,54.3296,59.8587,54.2097,59.6463,1849370.3134089,0
+CIVI.US,D,20220328,000000,57.9757,58.0126,56.0373,56.8034,1052006.8514701,0
+CIVI.US,D,20220329,000000,55.4004,56.7388,54.2281,56.7203,948196.80065028,0
+CIVI.US,D,20220330,000000,58.0032,58.5203,56.2865,56.5172,579763.20805378,0
+CIVI.US,D,20220331,000000,55.945,56.9372,54.9388,55.1143,1137119.8259275,0
+CIVI.US,D,20220401,000000,55.5388,57.0434,55.1235,56.9511,800129.34651133,0
+CIVI.US,D,20220404,000000,57.671,58.5017,56.4804,56.8034,493562.51400734,0
+CIVI.US,D,20220405,000000,57.9479,58.0925,54.7727,55.1143,480788.30915223,0
+CIVI.US,D,20220406,000000,55.5019,56.1665,54.0527,55.1696,577085.07775085,0
+CIVI.US,D,20220407,000000,55.5849,56.9511,54.6896,56.4804,729070.05582805,0
+CIVI.US,D,20220408,000000,57.0156,58.0772,56.8404,57.4864,709107.58456522,0
+CIVI.US,D,20220411,000000,56.3049,57.9295,55.262,57.6156,599590.25606101,0
+CIVI.US,D,20220412,000000,58.4925,60.4145,57.0988,57.9203,1025484.4777055,0
+CIVI.US,D,20220413,000000,59.2587,60.3454,58.4233,59.0833,488524.76889869,0
+CIVI.US,D,20220414,000000,58.9171,60.6063,58.7463,59.877,793101.42123824,0
+CIVI.US,D,20220418,000000,60.551,61.3077,58.8987,60.1448,664066.89313563,0
+CIVI.US,D,20220419,000000,59.9878,59.9971,58.0403,58.2619,596289.17878228,0
+CIVI.US,D,20220420,000000,59.0556,60.6063,58.2248,60.4494,458045.86929825,0
+CIVI.US,D,20220421,000000,60.9201,61.6032,58.354,58.6772,686800.66590126,0
+CIVI.US,D,20220422,000000,58.151,58.3079,55.2712,55.8158,802302.61891735,0
+CIVI.US,D,20220425,000000,54.062,56.0373,52.539,55.3265,794666.91407308,0
+CIVI.US,D,20220426,000000,55.0681,56.4065,53.7758,53.8774,648329.6274478,0
+CIVI.US,D,20220427,000000,53.9143,55.1973,53.462,54.9205,578650.57058569,0
+CIVI.US,D,20220428,000000,56.0003,56.4434,52.7881,55.5204,554637.31890105,0
+CIVI.US,D,20220429,000000,55.4927,56.508,53.3329,54.1081,502504.78242174,0
+CIVI.US,D,20220502,000000,53.3974,54.2466,50.9236,53.1666,876888.3311767,0
+CIVI.US,D,20220503,000000,53.3882,56.4988,52.8013,56.028,890825.00925794,0
+CIVI.US,D,20220504,000000,57.0341,59.8217,55.2342,59.6279,1062929.5495746,0
+CIVI.US,D,20220505,000000,60.8186,62.4062,57.828,59.9324,981592.17548351,0
+CIVI.US,D,20220506,000000,60.9478,60.9478,57.3849,58.3817,584822.62088334,0
+CIVI.US,D,20220509,000000,56.9695,57.0074,53.4344,53.6282,984629.98995335,0
+CIVI.US,D,20220510,000000,54.7727,56.1297,52.0313,54.6619,693947.7636393,0
+CIVI.US,D,20220511,000000,56.0743,59.6279,55.0681,55.1604,778086.77404232,0
+CIVI.US,D,20220512,000000,54.3943,55.841,53.019,54.1727,565647.77127511,0
+CIVI.US,D,20220513,000000,55.1696,58.4463,55.1696,57.3388,683335.99732976,0
+CIVI.US,D,20220516,000000,57.8188,59.5818,57.2926,58.5849,494774.82299156,0
+CIVI.US,D,20220517,000000,60.0525,61.2709,59.1849,60.9663,516990.73722773,0
+CIVI.US,D,20220518,000000,60.874,61.5016,55.6957,57.2834,875405.17568125,0
+CIVI.US,D,20220519,000000,55.9819,59.314,55.6773,57.7634,583077.28596504,0
+CIVI.US,D,20220520,000000,58.7695,60.1817,58.1049,60.0617,661725.69589267,0
+CIVI.US,D,20220523,000000,61.077,63.6062,59.7156,63.2461,787485.14798161,0
+CIVI.US,D,20220524,000000,62.6646,64.1323,62.0092,63.8093,736031.89455242,0
+CIVI.US,D,20220525,000000,64.1507,66.6429,63.4399,66.5506,899826.8639048,0
+CIVI.US,D,20220526,000000,67.3906,68.9874,67.1414,68.5536,865142.25967817,0
+CIVI.US,D,20220527,000000,67.9905,71.1557,67.889,71.1012,975673.63752036,0
+CIVI.US,D,20220531,000000,72.7072,72.9749,69.8182,70.4734,1346532.9314713,0
+CIVI.US,D,20220601,000000,71.618,75.1809,71.5534,73.8333,1450088.3865706,0
+CIVI.US,D,20220602,000000,73.141,73.141,69.8366,70.9258,993528.92292594,0
+CIVI.US,D,20220603,000000,70.6211,73.621,70.6211,73.4733,937101.84416474,0
+CIVI.US,D,20220606,000000,74.3779,78.0964,74.2026,77.0732,1217158.2201507,0
+CIVI.US,D,20220607,000000,76.0394,77.6732,75.9009,77.3039,982633.30947264,0
+CIVI.US,D,20220608,000000,78.2361,78.2361,76.0764,77.2485,829681.9510434,0
+CIVI.US,D,20220609,000000,76.7039,77.9316,75.1717,75.2179,776853.88072327,0
+CIVI.US,D,20220610,000000,74.1749,75.4023,72.098,74.4518,849212.15127435,0
+CIVI.US,D,20220613,000000,71.535,71.6088,66.8921,69.1259,965923.16311651,0
+CIVI.US,D,20220614,000000,70.9516,71.196,66.2885,67.9338,826460.30564068,0
+CIVI.US,D,20220615,000000,67.8962,68.3851,63.9382,66.1005,1178196.8251761,0
+CIVI.US,D,20220616,000000,64.4177,65.2262,62.058,62.4152,962478.75088226,0
+CIVI.US,D,20220617,000000,62.5845,62.5845,55.6651,56.483,2554303.546267,0
+CIVI.US,D,20220621,000000,58.1649,60.1495,57.4419,58.824,1115369.3335895,0
+CIVI.US,D,20220622,000000,55.3736,57.0753,53.4859,53.6533,1213173.9085378,0
+CIVI.US,D,20220623,000000,54.3207,54.3207,49.9538,50.9268,1032741.385634,0
+CIVI.US,D,20220624,000000,51.7072,52.1114,50.3628,50.7764,5691505.297753,0
+CIVI.US,D,20220627,000000,51.8106,54.0386,51.1336,53.625,1016745.7228419,0
+CIVI.US,D,20220628,000000,55.3079,55.9095,54.2173,55.6275,806333.29863493,0
+CIVI.US,D,20220629,000000,56.9342,57.2069,51.4439,51.6695,867010.02348623,0
+CIVI.US,D,20220630,000000,50.4004,51.9281,48.6705,49.1594,1191543.9176563,0
+CIVI.US,D,20220701,000000,49.7517,50.1935,47.4577,49.8645,770862.66642792,0
+CIVI.US,D,20220705,000000,48.4919,48.4919,45.3143,46.3578,1093043.6941199,0
+CIVI.US,D,20220706,000000,45.2954,46.715,42.9216,44.5716,1030224.7119961,0
+CIVI.US,D,20220707,000000,46.2732,48.1628,46.0664,47.4859,870038.32857794,0
+CIVI.US,D,20220708,000000,48.003,48.3791,45.9629,47.5894,533686.91787514,0
+CIVI.US,D,20220711,000000,46.6304,47.0676,44.8442,45.8313,758719.6629411,0
+CIVI.US,D,20220712,000000,44.1861,45.2484,43.4716,45.0322,742077.28097237,0
+CIVI.US,D,20220713,000000,44.2896,46.151,44.1109,44.8536,554714.86426014,0
+CIVI.US,D,20220714,000000,42.8794,43.9793,41.5255,43.9417,839374.47919828,0
+CIVI.US,D,20220715,000000,45.5587,45.5587,43.8759,45.1826,524913.66167689,0
+CIVI.US,D,20220718,000000,46.386,47.2885,46.2799,46.7997,619764.38933344,0
+CIVI.US,D,20220719,000000,47.8244,49.808,47.3355,49.5166,689895.12741099,0
+CIVI.US,D,20220720,000000,48.8774,51.6789,48.4261,51.5943,738752.20836378,0
+CIVI.US,D,20220721,000000,50.0055,50.0055,48.2004,49.6388,532309.44857632,0
+CIVI.US,D,20220722,000000,49.4414,50.3754,47.8244,48.3602,500166.01634362,0
+CIVI.US,D,20220725,000000,49.0842,50.7953,48.6,50.7294,616143.6128908,0
+CIVI.US,D,20220726,000000,51.3217,52.0738,50.1559,51.1806,616811.60572452,0
+CIVI.US,D,20220727,000000,51.2371,54.0199,50.908,53.7848,498032.26853401,0
+CIVI.US,D,20220728,000000,54.4335,54.8095,52.4123,54.1233,428613.13428727,0
+CIVI.US,D,20220729,000000,55.0635,56.6005,54.6874,55.4301,583292.83155871,0
+CIVI.US,D,20220801,000000,53.7942,55.0493,52.431,54.3959,458603.67241893,0
+CIVI.US,D,20220802,000000,54.2925,55.8625,53.578,55.0728,447059.52238017,0
+CIVI.US,D,20220803,000000,55.7591,55.7591,52.6003,53.1832,488882.46860463,0
+CIVI.US,D,20220804,000000,53.6156,55.5899,52.3089,52.7695,1089994.1153711,0
+CIVI.US,D,20220805,000000,51.4251,56.0976,51.4016,53.907,893969.06547761,0
+CIVI.US,D,20220808,000000,53.3711,54.8754,53.122,54.4711,692702.18646861,0
+CIVI.US,D,20220809,000000,55.9847,57.0001,55.3266,55.7779,464817.70766508,0
+CIVI.US,D,20220810,000000,55.7779,56.5394,53.8318,56.1352,697858.92095566,0
+CIVI.US,D,20220811,000000,59.5102,60.6478,58.9179,59.8675,693906.27546188,0
+CIVI.US,D,20220812,000000,59.5761,61.1789,58.4009,61.0708,446674.46918621,0
+CIVI.US,D,20220815,000000,58.0906,59.4162,56.6499,58.9743,519078.29752756,0
+CIVI.US,D,20220816,000000,59.9239,60.6854,58.6077,59.3128,458537.72408184,0
+CIVI.US,D,20220817,000000,59.0965,60.8076,58.7158,60.0555,592804.2836592,0
+CIVI.US,D,20220818,000000,60.958,62.3024,60.817,61.8605,470840.27999711,0
+CIVI.US,D,20220819,000000,61.5503,61.7666,59.6983,60.9204,684445.88013849,0
+CIVI.US,D,20220822,000000,59.9803,61.0802,58.4385,61.0615,436741.79867465,0
+CIVI.US,D,20220823,000000,62.5656,64.6339,62.5656,64.4083,627905.81791509,0
+CIVI.US,D,20220824,000000,64.9723,65.292,63.4071,64.4083,731530.86545277,0
+CIVI.US,D,20220825,000000,65.0382,65.339,63.4212,63.6562,516893.49294084,0
+CIVI.US,D,20220826,000000,63.5246,64.6057,62.2272,63.1015,464053.9833743,0
+CIVI.US,D,20220829,000000,62.5187,67.0876,62.2742,66.768,783114.16556609,0
+CIVI.US,D,20220830,000000,65.4895,65.4895,60.8358,61.2024,612470.7159882,0
+CIVI.US,D,20220831,000000,59.7452,63.2801,59.059,63.1673,717003.08500226,0
+CIVI.US,D,20220901,000000,62.1332,63.031,59.6513,60.0273,620270.702373,0
+CIVI.US,D,20220902,000000,62.4904,63.1056,61.0426,61.6161,673532.49403347,0
+CIVI.US,D,20220906,000000,61.4844,61.5879,57.6017,58.1659,1841559.4474211,0
+CIVI.US,D,20220907,000000,57.0095,57.8368,55.2985,56.8779,1196232.6316865,0
+CIVI.US,D,20220908,000000,57.63,58.2176,56.5864,58.1094,900449.02143782,0
+CIVI.US,D,20220909,000000,59.3598,61.7477,58.8192,61.6161,872135.91117044,0
+CIVI.US,D,20220912,000000,62.6315,62.7913,60.911,62.1519,1159010.1138153,0
+CIVI.US,D,20220913,000000,61.1085,61.8277,59.6607,60.0179,1166016.5927893,0
+CIVI.US,D,20220914,000000,62.0018,64.3995,61.4731,63.7711,1337680.0366239,0
+CIVI.US,D,20220915,000000,62.0405,62.9203,60.8029,61.499,1130461.3089335,0
+CIVI.US,D,20220916,000000,61.4507,61.4507,57.9605,59.9135,6471165.0526831,0
+CIVI.US,D,20220919,000000,58.1055,60.919,57.6705,60.6483,667872.92449045,0
+CIVI.US,D,20220920,000000,60.6676,61.0156,58.8306,60.6773,650110.46224774,0
+CIVI.US,D,20220921,000000,62.7366,62.7656,59.6138,59.7298,595595.33181252,0
+CIVI.US,D,20220922,000000,60.7353,61.238,58.1442,58.3472,759026.94737447,0
+CIVI.US,D,20220923,000000,55.3114,55.4661,51.8986,52.672,790117.72083009,0
+CIVI.US,D,20220926,000000,52.179,53.4938,51.0092,51.0478,840193.52861081,0
+CIVI.US,D,20220927,000000,52.3627,52.7445,51.0333,52.0629,711554.53547477,0
+CIVI.US,D,20220928,000000,52.585,56.2879,52.3433,56.1042,797849.29977752,0
+CIVI.US,D,20220929,000000,55.7175,55.7175,53.7694,55.5821,575273.94966133,0
+CIVI.US,D,20220930,000000,55.1761,56.2106,54.8184,55.4855,811737.1807845,0
+CIVI.US,D,20221003,000000,57.8252,60.334,57.6995,60.1068,900159.55149458,0
+CIVI.US,D,20221004,000000,61.5861,62.3208,60.4162,60.9963,972349.22655237,0
+CIVI.US,D,20221005,000000,60.4065,62.6302,59.1159,62.1758,878911.41419464,0
+CIVI.US,D,20221006,000000,61.3347,64.9312,60.948,64.1385,868477.14417168,0
+CIVI.US,D,20221007,000000,64.1385,65.463,62.2822,62.9589,983354.44394376,0
+CIVI.US,D,20221010,000000,63.684,64.2835,61.3927,62.2725,534458.4530935,0
+CIVI.US,D,20221011,000000,60.6289,63.0542,60.131,61.9921,716459.30435353,0
+CIVI.US,D,20221012,000000,61.354,62.9009,60.2277,62.2435,438469.99542683,0
+CIVI.US,D,20221013,000000,60.8803,66.7005,60.6947,66.3621,850142.7002356,0
+CIVI.US,D,20221014,000000,65.1826,65.7434,62.2435,62.2532,466529.16247511,0
+CIVI.US,D,20221017,000000,63.307,64.5542,62.0598,62.6689,571675.53318533,0
+CIVI.US,D,20221018,000000,63.6357,64.5638,62.4465,64.4285,1168332.0823892,0
+CIVI.US,D,20221019,000000,65.0763,66.9518,64.9022,66.5071,1160052.3112221,0
+CIVI.US,D,20221020,000000,67.0002,68.3054,64.5058,64.5638,712633.33639012,0
+CIVI.US,D,20221021,000000,65.5307,66.6715,64.2931,66.4298,864870.45309613,0
+CIVI.US,D,20221024,000000,66.3718,67.2806,65.7434,66.4781,482420.53089629,0
+CIVI.US,D,20221025,000000,66.3718,67.0002,65.1536,65.4243,901359.36842823,0
+CIVI.US,D,20221026,000000,66.6715,67.9187,66.0044,67.6577,949197.93135767,0
+CIVI.US,D,20221027,000000,68.6728,68.9919,66.6232,66.8649,1064876.8329604,0
+CIVI.US,D,20221028,000000,67.677,68.3006,64.8684,67.59,700222.47140146,0
+CIVI.US,D,20221031,000000,67.1646,68.3248,66.2364,67.59,1019421.3546992,0
+CIVI.US,D,20221101,000000,68.9629,69.4678,66.5748,67.1936,1470625.9588218,0
+CIVI.US,D,20221102,000000,66.7102,68.5568,65.4146,65.6854,999457.84897821,0
+CIVI.US,D,20221103,000000,65.26,67.735,64.9307,66.9229,824793.46453746,0
+CIVI.US,D,20221104,000000,69.4849,70.3647,67.3918,68.1314,812352.60412546,0
+CIVI.US,D,20221107,000000,69.0112,69.9103,67.7157,68.0444,561059.22197243,0
+CIVI.US,D,20221108,000000,67.967,68.9048,67.0283,68.8758,539596.97940933,0
+CIVI.US,D,20221109,000000,67.59,67.59,63.481,63.5294,569962.69108005,0
+CIVI.US,D,20221110,000000,65.3663,66.4781,64.1094,66.0914,622364.69565713,0
+CIVI.US,D,20221111,000000,68.0831,70.4131,67.8027,68.8952,503766.9290658,0
+CIVI.US,D,20221114,000000,68.4891,70.0844,66.6135,66.7682,549052.77803641,0
+CIVI.US,D,20221115,000000,67.1549,68.8951,66.3041,68.2281,530174.27918042,0
+CIVI.US,D,20221116,000000,66.9132,67.7447,66.1494,66.1591,353511.57895018,0
+CIVI.US,D,20221117,000000,64.8152,65.4069,63.481,64.9989,333563.58810334,0
+CIVI.US,D,20221118,000000,64.3125,64.9602,61.5861,64.5252,546691.414192,0
+CIVI.US,D,20221121,000000,63.6647,63.6647,59.7975,63.249,572676.75972996,0
+CIVI.US,D,20221122,000000,64.6219,66.3476,64.0514,66.1688,389585.72998022,0
+CIVI.US,D,20221123,000000,65.0376,66.5458,64.3318,65.7627,359548.93364131,0
+CIVI.US,D,20221125,000000,66.2171,67.1839,66.0141,66.1494,172486.09611121,0
+CIVI.US,D,20221128,000000,63.51,64.1288,62.5432,62.8236,567140.01831115,0
+CIVI.US,D,20221129,000000,64.1191,65.1246,63.423,64.1191,510275.93593084,0
+CIVI.US,D,20221130,000000,65.4533,66.0817,63.1136,65.1246,775616.48513204,0
+CIVI.US,D,20221201,000000,66.1398,66.4491,63.6647,63.6937,657583.45995947,0
+CIVI.US,D,20221202,000000,63.0846,64.5107,63.0643,64.0418,530258.05950079,0
+CIVI.US,D,20221205,000000,65.1053,66.0382,60.3147,60.4646,552186.78261309,0
+CIVI.US,D,20221206,000000,59.9425,61.0446,57.5254,57.7381,678765.40046307,0
+CIVI.US,D,20221207,000000,58.2892,59.1594,57.1967,57.7188,396050.26087272,0
+CIVI.US,D,20221208,000000,58.8016,60.1358,54.4413,54.5187,911128.56751298,0
+CIVI.US,D,20221209,000000,54.6637,55.3404,53.6582,54.2769,678971.23112669,0
+CIVI.US,D,20221212,000000,54.944,56.1622,54.3108,55.8915,833738.3066428,0
+CIVI.US,D,20221213,000000,57.4578,58.705,56.5055,56.81,1107463.0938303,0
+CIVI.US,D,20221214,000000,56.83,57.955,55.87,56.44,824894,0
+CIVI.US,D,20221215,000000,56.11,57.36,55.56,57.14,773638,0
+CIVI.US,D,20221216,000000,55.54,56.52,54.475,55.83,1468035,0
+CIVI.US,D,20221219,000000,56.43,57.26,55.2045,55.7,438103,0
+CIVI.US,D,20221220,000000,55.76,56.63,55.44,56.24,272995,0
+CIVI.US,D,20221221,000000,57.67,58.19,56.67,58.11,398054,0
+CIVI.US,D,20221222,000000,57.98,57.98,54.41,55.74,652887,0
+CIVI.US,D,20221223,000000,56.44,58.74,56.39,58.72,456052,0
+CIVI.US,D,20221227,000000,59.13,59.265,57.99,58.82,443472,0
+CIVI.US,D,20221228,000000,58.7,58.77,56.06,56.43,508589,0
+CIVI.US,D,20221229,000000,56.31,57.625,56.195,57.43,407520,0
+CIVI.US,D,20221230,000000,57.1,58,56.75,57.93,492625,0
+CIVI.US,D,20230103,000000,57.46,57.74,54.32,54.84,522368,0
+CIVI.US,D,20230104,000000,54.05,55.22,53.71,54.58,403838,0
+CIVI.US,D,20230105,000000,54.51,55.3,53.56,54.6,360742,0
+CIVI.US,D,20230106,000000,55.76,56.3976,55,55.75,319899,0
+CIVI.US,D,20230109,000000,57.28,57.885,56.57,56.68,364048,0
+CIVI.US,D,20230110,000000,56.62,57.08,55.1,56.74,514846,0
+CIVI.US,D,20230111,000000,57.38,57.38,55.665,56.66,395166,0
+CIVI.US,D,20230112,000000,57.45,59.75,57,58.62,432539,0
+CIVI.US,D,20230113,000000,58.45,60.965,57.8179,60.44,426804,0
+CIVI.US,D,20230117,000000,60.93,61.58,60.28,60.4,531261,0
+CIVI.US,D,20230118,000000,60.69,62.9085,60.51,60.55,527703,0
+CIVI.US,D,20230119,000000,60.23,64.09,59.91,63.88,762816,0
+CIVI.US,D,20230120,000000,64.52,64.77,62.87,63.92,620130,0
+CIVI.US,D,20230123,000000,64.45,65.64,63.095,65.07,579763,0
+CIVI.US,D,20230124,000000,66,66.86,65.141,65.49,887293,0
+CIVI.US,D,20230125,000000,65.44,66.415,63.73,66.4,525221,0
+CIVI.US,D,20230126,000000,67.16,68.435,66.89,68.26,507230,0
+CIVI.US,D,20230127,000000,68.51,69,67.5,68.03,478721,0
+CIVI.US,D,20230130,000000,66.86,66.86,63.95,64.43,660685,0
+CIVI.US,D,20230131,000000,64.75,66.59,64.03,66.55,558739,0
+CIVI.US,D,20230201,000000,65.89,66.28,62.29,64.41,443393,0
+CIVI.US,D,20230202,000000,64.11,64.6774,62.18,63.16,468217,0
+CIVI.US,D,20230203,000000,62.98,65.85,62.815,64.94,936881,0
+CIVI.US,D,20230206,000000,64.54,65.5145,62.43,63.45,599219,0
+CIVI.US,D,20230207,000000,63.99,65.97,62.64,65.91,579652,0
+CIVI.US,D,20230208,000000,65.74,66.25,64.64,65.29,370832,0
+CIVI.US,D,20230209,000000,65.45,65.45,62.82,63.21,386053,0
+CIVI.US,D,20230210,000000,64.2,66.97,64.2,66.88,455369,0
+CIVI.US,D,20230213,000000,66.11,67.43,65.34,66.41,436216,0
+CIVI.US,D,20230214,000000,65.67,68.07,65.26,67.6,471953,0
+CIVI.US,D,20230215,000000,66.11,66.54,64.14,66.44,501322,0
+CIVI.US,D,20230216,000000,65.84,67.18,65.245,65.31,482248,0
+CIVI.US,D,20230217,000000,64.61,64.61,62.16,62.9,639489,0
+CIVI.US,D,20230221,000000,62.18,63.175,61.245,61.83,602976,0
+CIVI.US,D,20230222,000000,61.9,62.95,61.23,62.05,839991,0
+CIVI.US,D,20230223,000000,67.5,70.44,64.89,70.17,1608824,0
+CIVI.US,D,20230224,000000,69.75,70.09,68.03,68.92,1313947,0
+CIVI.US,D,20230227,000000,69.54,71.52,69.1,70.33,705593,0
+CIVI.US,D,20230228,000000,71.12,72.06,70.06,70.17,765705,0
+CIVI.US,D,20230301,000000,69.63,72,69.3,71.71,807620,0
+CIVI.US,D,20230302,000000,71.21,73.65,70.51,72.89,811897,0
+CIVI.US,D,20230303,000000,71.51,73.73,71.235,73.07,1075491,0
+CIVI.US,D,20230306,000000,72.52,75.45,72.52,74.62,1207785,0
+CIVI.US,D,20230307,000000,74.17,74.63,71.78,72.87,1011656,0
+CIVI.US,D,20230308,000000,72.34,73.675,71.58,72.58,755436,0
+CIVI.US,D,20230309,000000,72.96,74.33,70.22,70.24,836643,0
+CIVI.US,D,20230310,000000,70,71.7,67.7196,68.2,823422,0
+CIVI.US,D,20230313,000000,66.6,69,65.39,65.92,1310414,0
+CIVI.US,D,20230314,000000,65.04,67.02,63.34,64.49,1274345,0
+CIVI.US,D,20230315,000000,61.47,62.26,59,60.58,1941838,0
+CIVI.US,D,20230316,000000,58.97,64.4,58.44,64.4,1858272,0
+CIVI.US,D,20230317,000000,64.89,64.89,60.51,61.67,5850041,0
+CIVI.US,D,20230320,000000,61.67,63.77,61.27,63.43,1276830,0
+CIVI.US,D,20230321,000000,63.89,65.91,63.89,65.41,1068750,0
+CIVI.US,D,20230322,000000,65.9,66.255,63.79,64,688206,0
+CIVI.US,D,20230323,000000,64.74,65.56,62.38,63.3,599377,0
+CIVI.US,D,20230324,000000,62.16,64.625,61.41,64.31,618214,0
+CIVI.US,D,20230327,000000,65.13,66.6,64.38,66.13,459605,0
+CIVI.US,D,20230328,000000,65.77,67.25,65.51,66.21,413606,0
+CIVI.US,D,20230329,000000,67.56,67.99,66.94,67.45,551844,0
+CIVI.US,D,20230330,000000,68.04,68.05,67.09,67.49,470180,0
+CIVI.US,D,20230331,000000,67.9,68.94,67.65,68.34,767739,0
+CIVI.US,D,20230403,000000,71.53,73.91,71.41,73.18,1073734,0
+CIVI.US,D,20230404,000000,73.59,73.59,69.76,70.6,705856,0
+CIVI.US,D,20230405,000000,70.85,71.88,69.49,71.78,565559,0
+CIVI.US,D,20230406,000000,71.29,71.61,69.92,70.06,464004,0
+CIVI.US,D,20230410,000000,71.11,72.74,71.095,71.89,501701,0
+CIVI.US,D,20230411,000000,72.71,73.39,72.0401,72.71,484610,0
+CIVI.US,D,20230412,000000,72.93,73.56,72.31,72.78,360653,0
+CIVI.US,D,20230413,000000,73.12,74.37,73.12,73.75,413123,0
+CIVI.US,D,20230414,000000,73.78,74.46,73.4,74.07,524248,0
+CIVI.US,D,20230417,000000,74.21,74.8,72.65,72.88,643707,0
+CIVI.US,D,20230418,000000,72.77,72.95,71.51,72.23,461249,0
+CIVI.US,D,20230419,000000,71.2,71.53,69.96,71.27,469253,0
+CIVI.US,D,20230420,000000,70.29,70.86,69.5,70.77,490761,0
+CIVI.US,D,20230421,000000,70.95,70.95,69.28,69.63,425236,0
+CIVI.US,D,20230424,000000,69.46,71.47,69.33,71.09,404049,0
+CIVI.US,D,20230425,000000,69.59,69.84,67.89,68.41,395218,0
+CIVI.US,D,20230426,000000,67.63,68.62,66.31,66.83,435332,0
+CIVI.US,D,20230427,000000,67.06,67.76,65.97,67.39,475181,0
+CIVI.US,D,20230428,000000,67.51,69.8,67.33,69.05,468465,0
+CIVI.US,D,20230501,000000,67.74,69.39,67,68.41,465777,0
+CIVI.US,D,20230502,000000,67.61,67.95,65.05,66.1,727571,0
+CIVI.US,D,20230503,000000,64.7,66.41,64.13,65.18,479090,0
+CIVI.US,D,20230504,000000,64.88,66.83,63.8,65.12,837576,0
+CIVI.US,D,20230505,000000,67.92,68.8,67.06,67.49,554548,0
+CIVI.US,D,20230508,000000,70.05,70.35,67.93,68.26,496190,0
+CIVI.US,D,20230509,000000,67.98,69.58,67.72,68.06,469207,0
+CIVI.US,D,20230510,000000,68.49,68.51,66.34,67.31,408668,0
+CIVI.US,D,20230511,000000,66.18,66.99,65.885,66.33,426184,0
+CIVI.US,D,20230512,000000,66.94,67.4772,65.355,66.52,396254,0
+CIVI.US,D,20230515,000000,67.45,68.02,66.7151,67.34,408189,0
+CIVI.US,D,20230516,000000,66.86,67.31,65.52,65.54,440037,0
+CIVI.US,D,20230517,000000,66.48,68.3,65.67,67.79,418715,0
+CIVI.US,D,20230518,000000,67.26,69.8,66.75,69.59,488418,0
+CIVI.US,D,20230519,000000,70.84,70.952,69.17,69.51,599676,0
+CIVI.US,D,20230522,000000,70.09,72.43,69.85,71.44,1276687,0
+CIVI.US,D,20230523,000000,72.22,74.135,71.36,72.36,722452,0
+CIVI.US,D,20230524,000000,72.5,73.82,71.71,73.14,642601,0
+CIVI.US,D,20230525,000000,71.7,71.76,69.49,69.92,601326,0
+CIVI.US,D,20230526,000000,70.4,70.82,69.4524,69.95,361488,0
+CIVI.US,D,20230530,000000,68.62,69.2,67.7621,68.62,376781,0
+CIVI.US,D,20230531,000000,67.52,68.278,66.135,66.8,711314,0
+CIVI.US,D,20230601,000000,66.89,68.24,66.55,67.43,392008,0
+CIVI.US,D,20230602,000000,68.95,72.07,68.57,71.31,881717,0
+CIVI.US,D,20230605,000000,72.12,72.12,69.22,69.25,660471,0
+CIVI.US,D,20230606,000000,68.15,71.2499,67.961,70.6,780024,0
+CIVI.US,D,20230607,000000,70.81,73.27,70.81,73.2,602949,0
+CIVI.US,D,20230608,000000,73.16,73.4651,70.73,71.8,385410,0
+CIVI.US,D,20230609,000000,71.54,72.32,70.64,71.24,399014,0
+CIVI.US,D,20230612,000000,69.96,70.975,69.22,70.09,520251,0
+CIVI.US,D,20230613,000000,71.27,72.34,70.479,70.72,669658,0
+CIVI.US,D,20230614,000000,68.97,69.78,66.69,67.67,631815,0
+CIVI.US,D,20230615,000000,67.89,69.69,67.89,69.17,634515,0
+CIVI.US,D,20230616,000000,70.13,70.13,68.495,69.35,1831374,0
+CIVI.US,D,20230620,000000,67.71,68.505,63.27,64.88,2046553,0
+CIVI.US,D,20230621,000000,65.35,66.44,64.87,65.58,1539273,0
+CIVI.US,D,20230622,000000,65.45,66.165,64.59,64.8,1426935,0
+CIVI.US,D,20230623,000000,64.1,65.04,63.67,64.84,2085154,0
+CIVI.US,D,20230626,000000,64.91,66.03,64.91,64.97,561525,0
+CIVI.US,D,20230627,000000,64.72,66.09,64.49,65.79,706310,0
+CIVI.US,D,20230628,000000,66,67.007,64.98,66.68,709818,0
+CIVI.US,D,20230629,000000,67.48,68.77,67.2,68.75,692262,0
+CIVI.US,D,20230630,000000,69.73,70.155,68.4,69.37,706255,0
+CIVI.US,D,20230703,000000,69.51,70.14,68.62,69.5,386679,0
+CIVI.US,D,20230705,000000,70.08,70.365,68.69,69.55,491206,0
+CIVI.US,D,20230706,000000,69,69.33,65.425,66.29,1014709,0
+CIVI.US,D,20230707,000000,66.29,69.73,65.86,68.78,687558,0
+CIVI.US,D,20230710,000000,68.46,70.07,68.46,70.07,442210,0
+CIVI.US,D,20230711,000000,70.26,72.61,69.9801,72.48,473466,0
+CIVI.US,D,20230712,000000,73.39,73.99,71.91,72.14,522449,0
+CIVI.US,D,20230713,000000,72.14,74.1,71.89,72.2,533611,0
+CIVI.US,D,20230714,000000,71.63,71.63,69.02,69.36,651461,0
+CIVI.US,D,20230717,000000,69.39,70.76,69.14,70.47,656007,0
+CIVI.US,D,20230718,000000,71.22,74.685,70.87,74.19,672622,0
+CIVI.US,D,20230719,000000,74.19,76.2,74.19,75.01,748806,0
+CIVI.US,D,20230720,000000,71.5,72.7899,70.855,71.75,2444172,0
+CIVI.US,D,20230721,000000,71.25,71.38,69.88,70.7,1140697,0
+CIVI.US,D,20230724,000000,71.51,72.505,70.91,72.05,1020889,0
+CIVI.US,D,20230725,000000,71.95,72.61,71.24,72.29,526194,0
+CIVI.US,D,20230726,000000,71.44,72.82,70.725,72.42,776228,0
+CIVI.US,D,20230727,000000,73.36,73.5399,70.86,71.01,652160,0
+CIVI.US,D,20230728,000000,71.58,73.87,71.21,73.85,741346,0
+CIVI.US,D,20230731,000000,74.43,75.32,73.99,74.86,715221,0
+CIVI.US,D,20230801,000000,74.11,75.41,73.44,75.4,634894,0
+CIVI.US,D,20230802,000000,74.72,74.73,72.83,73.14,760151,0
+CIVI.US,D,20230803,000000,73.22,73.9,70.26,72.4,1638173,0
+CIVI.US,D,20230804,000000,73,76.3899,72.96,75.61,1626646,0
+CIVI.US,D,20230807,000000,76.07,77.03,75.325,76.62,898640,0
+CIVI.US,D,20230808,000000,74.82,77.98,73.93,77.67,858690,0
+CIVI.US,D,20230809,000000,77.9,79.47,77.66,77.86,624624,0
+CIVI.US,D,20230810,000000,77.78,78.855,76.95,77.31,746563,0
+CIVI.US,D,20230811,000000,77.05,78.8,76.875,78.48,670276,0
+CIVI.US,D,20230814,000000,77.97,77.97,76.5901,77.75,586975,0
+CIVI.US,D,20230815,000000,77.31,77.42,75.9,77.16,614394,0
+CIVI.US,D,20230816,000000,77.66,79.46,77.66,78.11,793728,0
+CIVI.US,D,20230817,000000,79.69,80.6,78.51,79.01,647554,0
+CIVI.US,D,20230818,000000,78.12,79.99,77.77,79.98,474666,0
+CIVI.US,D,20230821,000000,80.73,81.25,79.43,80.36,519912,0
+CIVI.US,D,20230822,000000,80.59,81.13,79.96,80.05,365268,0
+CIVI.US,D,20230823,000000,80.2,81.18,79.005,80.38,482447,0
+CIVI.US,D,20230824,000000,80.06,80.87,78.99,79.03,504920,0
+CIVI.US,D,20230825,000000,79.73,80.42,78.57,80.13,464935,0
+CIVI.US,D,20230828,000000,80.8,81.629,79.795,80.22,394595,0
+CIVI.US,D,20230829,000000,80.08,80.919,79.44,80.35,689202,0
+CIVI.US,D,20230830,000000,80.84,81.5684,80.46,81.28,573919,0
+CIVI.US,D,20230831,000000,82,82.36,80.95,82.22,547646,0
+CIVI.US,D,20230901,000000,83.52,84.62,83.01,83.62,738077,0
+CIVI.US,D,20230905,000000,81.84,85.31,81.84,83.91,3144391,0
+CIVI.US,D,20230906,000000,83.92,84.9,82.97,83.65,870734,0
+CIVI.US,D,20230907,000000,83.55,85.19,83.06,83.86,1315346,0
+CIVI.US,D,20230908,000000,84.44,86.08,84.255,85.24,1046566,0
+CIVI.US,D,20230911,000000,86.28,86.578,82.24,82.24,1307550,0
+CIVI.US,D,20230912,000000,83.73,85.96,83.11,84.49,1455159,0
+CIVI.US,D,20230913,000000,84.42,84.97,83.445,84.25,1474977,0
+CIVI.US,D,20230914,000000,83.77,84.82,83.05,83.3,1227443,0
+CIVI.US,D,20230915,000000,83.08,84.28,82.53,83.24,10883019,0
+CIVI.US,D,20230918,000000,84.71,84.91,82.62,82.9,1127706,0
+CIVI.US,D,20230919,000000,83.93,84.14,80.96,81.52,1125586,0
+CIVI.US,D,20230920,000000,80.36,81.94,79.75,79.78,708652,0
+CIVI.US,D,20230921,000000,79.84,80.43,78.01,78.19,747352,0
+CIVI.US,D,20230922,000000,78.36,79.45,77.58,77.77,589962,0
+CIVI.US,D,20230925,000000,77.97,80.94,77.38,80.83,655053,0
+CIVI.US,D,20230926,000000,79.8,81.855,79.8,80.63,845188,0
+CIVI.US,D,20230927,000000,78.75,82.9,78.38,81.4,3610579,0
+CIVI.US,D,20230928,000000,81.36,82.685,80.18,82.31,16794556,0
+CIVI.US,D,20230929,000000,82.7,82.7,80.33,80.87,1388332,0
+CIVI.US,D,20231002,000000,80.96,80.96,77.07,77.46,1198752,0
+CIVI.US,D,20231003,000000,77.5,77.5,76.08,77.21,927318,0
+CIVI.US,D,20231004,000000,75.28,75.67,70.55,70.95,1877817,0
+CIVI.US,D,20231005,000000,70.94,71.705,69.54,69.68,1780011,0
+CIVI.US,D,20231006,000000,70.37,71.69,68.51,70.19,1896944,0
+CIVI.US,D,20231009,000000,72.87,73.37,71.68,72.39,1110615,0
+CIVI.US,D,20231010,000000,72.39,75.905,72.39,75.16,1478267,0
+CIVI.US,D,20231011,000000,74.52,75.66,73.42,74.64,1224145,0
+CIVI.US,D,20231012,000000,75.14,75.49,73.19,73.73,1927341,0
+CIVI.US,D,20231013,000000,75.36,76.83,74.51,75.85,1595091,0
+CIVI.US,D,20231016,000000,76.26,76.6544,74.82,75.56,1441257,0
+CIVI.US,D,20231017,000000,75.44,77.72,75.1201,76.7,1818190,0
+CIVI.US,D,20231018,000000,77.25,78.54,76.38,78.2,1638089,0
+CIVI.US,D,20231019,000000,77.59,79.54,76.75,78.83,1644795,0
+CIVI.US,D,20231020,000000,79,79.97,77.89,78.3,1822609,0
+CIVI.US,D,20231023,000000,77.52,78.655,75.94,77.96,1202132,0
+CIVI.US,D,20231024,000000,78.22,78.6478,76.88,77.28,916915,0
+CIVI.US,D,20231025,000000,77.28,78.16,76.78,77.22,910703,0
+CIVI.US,D,20231026,000000,76.26,76.51,74.65,76.07,642754,0
+CIVI.US,D,20231027,000000,76.07,76.07,73.74,75.08,703644,0
+CIVI.US,D,20231030,000000,75.28,76.01,73.11,74.64,591960,0
+CIVI.US,D,20231031,000000,74.9,75.9,73.76,75.43,488238,0
+CIVI.US,D,20231101,000000,75.57,76.02,74.04,74.74,1328823,0
+CIVI.US,D,20231102,000000,74.5,77.14,73.9,77.11,1195166,0
+CIVI.US,D,20231103,000000,77.28,77.57,75.635,76.96,1170537,0
+CIVI.US,D,20231106,000000,77.27,77.47,73.67,74.19,1204113,0
+CIVI.US,D,20231107,000000,72.64,72.7118,70.8501,71.99,1663766,0
+CIVI.US,D,20231108,000000,68.3,70.908,67.69,68,3048234,0
+CIVI.US,D,20231109,000000,68.36,69.12,67.26,67.6,1266792,0
+CIVI.US,D,20231110,000000,68.36,68.78,66.87,68.11,1002438,0
+CIVI.US,D,20231113,000000,68.35,70.02,67.615,69.16,1008613,0
+CIVI.US,D,20231114,000000,69.83,71.25,69.29,70.88,1000722,0
+CIVI.US,D,20231115,000000,70.98,72.565,70.63,71.08,1096007,0
+CIVI.US,D,20231116,000000,70.11,70.63,66.9201,68.14,983834,0
+CIVI.US,D,20231117,000000,68.98,70.64,68.47,69.82,1088796,0
+CIVI.US,D,20231120,000000,70.52,71.03,69.33,69.43,879120,0
+CIVI.US,D,20231121,000000,68.77,69.07,67.63,68.94,653939,0
+CIVI.US,D,20231122,000000,66.92,68.745,66.27,68.52,650260,0
+CIVI.US,D,20231124,000000,68.45,69.6,68.29,69.03,288887,0
+CIVI.US,D,20231127,000000,68.33,68.54,67.37,67.74,844701,0
+CIVI.US,D,20231128,000000,68.14,68.92,67.41,67.72,876471,0
+CIVI.US,D,20231129,000000,68.5,68.68,67.37,68.12,882212,0
+CIVI.US,D,20231130,000000,68.82,70.36,68,68.69,1248263,0
+CIVI.US,D,20231201,000000,68.62,70.1,68.18,69.28,755812,0
+CIVI.US,D,20231204,000000,68.75,69.47,68.25,69.24,929420,0
+CIVI.US,D,20231205,000000,69.56,69.72,66.79,66.91,1033856,0
+CIVI.US,D,20231206,000000,66.51,67.85,65.71,65.76,994967,0
+CIVI.US,D,20231207,000000,66.31,67.58,65.825,67.54,982857,0
+CIVI.US,D,20231208,000000,68.27,69.195,67.89,69.05,890351,0
+CIVI.US,D,20231211,000000,69.05,70.145,68.28,69.1,1529532,0
+CIVI.US,D,20231212,000000,68,68.135,65.51,65.96,1431877,0
+CIVI.US,D,20231213,000000,65.9,67.55,65.221,67.38,1654192,0
+CIVI.US,D,20231214,000000,67.51,70.08,67.51,69.29,1527732,0
+CIVI.US,D,20231215,000000,69.66,70.13,68.375,68.95,6312423,0
+CIVI.US,D,20231218,000000,70,70.7,69.27,69.36,1029199,0
+CIVI.US,D,20231219,000000,68.98,69.87,68.38,69.72,1198224,0
+CIVI.US,D,20231220,000000,69.94,70.96,69.22,69.23,1735495,0
+CIVI.US,D,20231221,000000,69.44,69.99,68.54,69.92,916198,0
+CIVI.US,D,20231222,000000,70.56,70.74,69.39,69.69,981119,0
+CIVI.US,D,20231226,000000,70.44,71.46,69.86,71.09,719093,0
+CIVI.US,D,20231227,000000,71.06,71.48,70.525,70.85,812629,0
+CIVI.US,D,20231228,000000,70.27,71.02,69.42,69.5,707774,0
+CIVI.US,D,20231229,000000,69.52,69.8054,68.27,68.38,935592,0
+CIVI.US,D,20240102,000000,69.1,69.92,67.68,68.08,771376,0
+CIVI.US,D,20240103,000000,68.55,69.21,67.35,68.21,1337216,0
+CIVI.US,D,20240104,000000,68.6,68.7999,65.99,66.04,1231720,0
+CIVI.US,D,20240105,000000,66.48,67.23,65.6964,66.61,842839,0
+CIVI.US,D,20240108,000000,65.5,66.7,64.6759,66.65,757720,0
+CIVI.US,D,20240109,000000,66.63,66.63,64.73,65.55,737452,0
+CIVI.US,D,20240110,000000,65.55,65.55,64.42,65.05,756253,0
+CIVI.US,D,20240111,000000,65.36,65.5,64.03,65.02,761667,0
+CIVI.US,D,20240112,000000,66.57,66.69,65.41,65.91,975381,0
+CIVI.US,D,20240116,000000,65.79,65.875,64.001,64.25,800760,0
+CIVI.US,D,20240117,000000,63.13,64.55,62.641,64.31,1201449,0
+CIVI.US,D,20240118,000000,64.66,64.87,63.44,64.55,847280,0
+CIVI.US,D,20240119,000000,64.53,64.53,63.5,64.36,958692,0
+CIVI.US,D,20240122,000000,63.95,65.27,63.7422,65.1,1044276,0
+CIVI.US,D,20240123,000000,65.04,66.2354,64.68,65.18,770561,0
+CIVI.US,D,20240124,000000,65.94,66.03,65.075,65.58,790577,0
+CIVI.US,D,20240125,000000,66.16,66.46,65.1,66.29,785735,0
+CIVI.US,D,20240126,000000,66.41,66.69,64.59,65.54,882404,0
+CIVI.US,D,20240129,000000,65.55,66.33,64.6,66.13,910992,0
+CIVI.US,D,20240130,000000,65.5,67.26,65.475,67.2,839982,0
+CIVI.US,D,20240131,000000,67.12,67.25,64.765,64.81,867733,0
+CIVI.US,D,20240201,000000,65.34,65.91,62.65,63.35,1593790,0
+CIVI.US,D,20240202,000000,63.22,63.3,61.745,61.95,1189239,0
+CIVI.US,D,20240205,000000,61.48,61.8,60.3799,60.98,911501,0
+CIVI.US,D,20240206,000000,61.3,62.475,60.85,61.74,809329,0
+CIVI.US,D,20240207,000000,61.94,62.41,61.28,61.58,1025726,0
+CIVI.US,D,20240208,000000,61.52,62.77,61.48,62.21,1212921,0
+CIVI.US,D,20240209,000000,62.32,62.65,61.59,61.74,1242120,0
+CIVI.US,D,20240212,000000,62.06,64.03,62.06,63.88,1395007,0
+CIVI.US,D,20240213,000000,63.19,63.42,61.78,62.22,1622492,0
+CIVI.US,D,20240214,000000,62.72,63.16,61.35,61.87,1589410,0
+CIVI.US,D,20240215,000000,62.06,63.915,62.01,63.66,1699934,0
+CIVI.US,D,20240216,000000,63.87,63.9,62.55,63.09,1406298,0
+CIVI.US,D,20240220,000000,62.93,62.93,61.14,61.8,1470511,0
+CIVI.US,D,20240221,000000,62.07,63.485,62.07,63.34,1517711,0
+CIVI.US,D,20240222,000000,62.73,63.5,62.32,63.02,1292398,0
+CIVI.US,D,20240223,000000,62.08,63.08,61.21,62.95,1227342,0
+CIVI.US,D,20240226,000000,62.77,63.69,62,63.19,1145157,0
+CIVI.US,D,20240227,000000,63.83,65.15,63.47,65.08,1667650,0
+CIVI.US,D,20240228,000000,67.86,69.8,66.15,67.51,2570366,0
+CIVI.US,D,20240229,000000,67.99,68.76,67.67,68.68,1722023,0
+CIVI.US,D,20240301,000000,69.46,71.91,69.405,70.81,2426320,0
+CIVI.US,D,20240304,000000,71.39,71.39,68.13,68.21,1524991,0
+CIVI.US,D,20240305,000000,68.07,69.31,67.59,68.14,1056416,0
+CIVI.US,D,20240306,000000,68.94,69.4986,67.93,68.3,1066448,0
+CIVI.US,D,20240307,000000,69,69.8686,68.3,68.64,1137568,0
+CIVI.US,D,20240308,000000,68.71,69.94,68.71,69.41,939486,0
+CIVI.US,D,20240311,000000,69.05,69.97,68.26,69.81,1364319,0
+CIVI.US,D,20240312,000000,69.9,70.5,68.92,70.27,1223522,0
+CIVI.US,D,20240313,000000,71,71.7375,70.72,71.38,1321426,0
+CIVI.US,D,20240314,000000,70.5,70.88,69.6,70.29,1609786,0
+CIVI.US,D,20240315,000000,70.09,71.6325,70.09,71.42,5902689,0
+CIVI.US,D,20240318,000000,71.5,73.33,70.88,73,1592619,0
+CIVI.US,D,20240319,000000,72.93,74.73,72.92,73.82,1399302,0
+CIVI.US,D,20240320,000000,73.37,75.38,73.31,75.24,1303343,0
+CIVI.US,D,20240321,000000,75.4,75.86,74.28,75.29,1160472,0
+CIVI.US,D,20240322,000000,75.34,75.6599,73.83,74.04,1406923,0
+CIVI.US,D,20240325,000000,74.49,75.245,73.835,73.95,1211841,0
+CIVI.US,D,20240326,000000,74.08,74.47,73.62,73.77,1027413,0
+CIVI.US,D,20240327,000000,73.76,75.08,73.4766,74.94,1100822,0
+CIVI.US,D,20240328,000000,75.3,76.56,74.94,75.91,1682448,0
+CIVI.US,D,20240401,000000,76.18,76.42,75.7025,75.87,1237774,0
+CIVI.US,D,20240402,000000,76.33,76.55,74.635,75.33,2312435,0
+CIVI.US,D,20240403,000000,75.33,75.9899,74.975,75.62,3385432,0
+CIVI.US,D,20240404,000000,76.11,76.75,74.77,75.11,1882965,0
+CIVI.US,D,20240405,000000,75.29,76.35,74.67,75.8,1433876,0
+CIVI.US,D,20240408,000000,75.88,76.35,74.92,75.72,1484705,0
+CIVI.US,D,20240409,000000,76.14,76.51,75.42,76.05,1302493,0
+CIVI.US,D,20240410,000000,75.47,76.81,75.03,76.47,1315638,0
+CIVI.US,D,20240411,000000,76.83,77.02,74.725,75.22,1092641,0
+CIVI.US,D,20240412,000000,75.85,76.58,74.07,74.26,1392466,0
+CIVI.US,D,20240415,000000,74.71,75.085,73.27,73.57,871143,0
+CIVI.US,D,20240416,000000,73.03,74.285,72.43,73.97,1125116,0
+CIVI.US,D,20240417,000000,74.01,74.47,72.6,72.91,1069979,0
+CIVI.US,D,20240418,000000,72.87,73.28,71.52,71.89,1128466,0
+CIVI.US,D,20240419,000000,71.5,73.3,71.5,72.64,1144431,0
+CIVI.US,D,20240422,000000,72.43,73.62,71.5101,72.95,1083735,0
+CIVI.US,D,20240423,000000,72.55,73.6,72.11,73.29,875844,0
+CIVI.US,D,20240424,000000,73.21,73.88,72.46,73.56,1160655,0
+CIVI.US,D,20240425,000000,73.59,74.08,72.43,73.72,1222985,0
+CIVI.US,D,20240426,000000,73.66,74.09,72.83,74.01,728679,0
+CIVI.US,D,20240429,000000,74.01,74.72,73.5,74.67,807971,0
+CIVI.US,D,20240430,000000,74.31,74.405,71.78,71.96,1596473,0
+CIVI.US,D,20240501,000000,72,72,70.22,70.76,973446,0
+CIVI.US,D,20240502,000000,71.33,72.02,70.17,70.55,1426349,0
+CIVI.US,D,20240503,000000,71.05,75.99,71.05,75.5,3197561,0
+CIVI.US,D,20240506,000000,76.05,76.88,75.155,75.36,1308477,0
+CIVI.US,D,20240507,000000,75.46,76.5,75.36,75.81,1302331,0
+CIVI.US,D,20240508,000000,75.3,77.52,74.99,76.97,947505,0
+CIVI.US,D,20240509,000000,77.27,78.44,76.97,78.16,1285694,0
+CIVI.US,D,20240510,000000,78.44,78.63,76.03,76.18,915046,0
+CIVI.US,D,20240513,000000,76.85,77.055,75.53,76.11,1075890,0
+CIVI.US,D,20240514,000000,76.74,76.8874,75.76,76.68,641507,0
+CIVI.US,D,20240515,000000,76.68,76.8,75.05,76.47,774318,0
+CIVI.US,D,20240516,000000,74.25,74.9,73.12,73.96,5233553,0
+CIVI.US,D,20240517,000000,74.4,74.91,73.8,74.48,3787033,0
+CIVI.US,D,20240520,000000,74.5,75.2361,74.5,74.99,1441787,0
+CIVI.US,D,20240521,000000,74.95,75.255,73.57,73.65,1118316,0
+CIVI.US,D,20240522,000000,73.19,73.19,71.76,72.19,1093160,0
+CIVI.US,D,20240523,000000,72.51,73.26,71.06,71.28,1350912,0
+CIVI.US,D,20240524,000000,71.73,72.34,71.4,71.91,972123,0
+CIVI.US,D,20240528,000000,72.26,73.75,72.21,73.5,1084797,0
+CIVI.US,D,20240529,000000,73.17,73.54,71.88,72.69,1228298,0
+CIVI.US,D,20240530,000000,72.86,73.68,72.4,72.59,743306,0
+CIVI.US,D,20240531,000000,73.08,73.73,72.76,73.56,1232316,0
+CIVI.US,D,20240603,000000,73.79,73.79,68.675,69.63,2020896,0
+CIVI.US,D,20240604,000000,68.7,68.715,67.08,67.94,1879853,0
+CIVI.US,D,20240605,000000,68.36,68.6,67.4,67.8,989706,0
+CIVI.US,D,20240606,000000,67.94,68.44,67.55,68.24,1467196,0
+CIVI.US,D,20240607,000000,67.81,68.71,67.17,67.75,711473,0
+CIVI.US,D,20240610,000000,67.66,69.615,67.59,69.22,1066096,0
+CIVI.US,D,20240611,000000,68.82,69.47,67.83,69.35,1354118,0
+CIVI.US,D,20240612,000000,68.95,70.11,67.52,67.55,1678696,0
+CIVI.US,D,20240613,000000,67.83,67.9,65.33,65.77,1009989,0
+CIVI.US,D,20240614,000000,65.56,65.56,64.58,64.72,1401298,0
+CIVI.US,D,20240617,000000,64.95,65.77,64.21,65.68,913122,0
+CIVI.US,D,20240618,000000,65.92,66.64,65.63,66.23,989474,0
+CIVI.US,D,20240620,000000,66.05,67.63,65.87,67.45,1046105,0
+CIVI.US,D,20240621,000000,67.73,67.87,66.555,67.11,1539330,0
+CIVI.US,D,20240624,000000,67.54,69.875,67.54,69.42,1218010,0
+CIVI.US,D,20240625,000000,69.41,69.7,68.25,69.55,1208779,0
+CIVI.US,D,20240626,000000,69.41,69.5,68.06,68.36,1078656,0
+CIVI.US,D,20240627,000000,68.49,69.06,67.88,69.03,978168,0
+CIVI.US,D,20240628,000000,69.86,70.135,68.92,69,12561342,0
+CIVI.US,D,20240701,000000,69.9,70.0325,68.42,68.62,1047533,0
+CIVI.US,D,20240702,000000,69.21,70.275,68.6,69.67,1594461,0
+CIVI.US,D,20240703,000000,70,71.32,69.2,70.25,981713,0
+CIVI.US,D,20240705,000000,69.95,69.95,67.26,67.63,1471509,0
+CIVI.US,D,20240708,000000,67.13,67.63,66.91,67.42,814249,0
+CIVI.US,D,20240709,000000,67.09,67.71,66.68,66.94,794135,0
+CIVI.US,D,20240710,000000,67.26,68.2,66.97,68.07,669523,0
+CIVI.US,D,20240711,000000,68.33,69.83,68.07,69.51,982613,0
+CIVI.US,D,20240712,000000,70,70.01,69.18,69.94,1054532,0
+CIVI.US,D,20240715,000000,70.21,72.39,69.74,71.46,1465463,0
+CIVI.US,D,20240716,000000,71.2,72.5,70.74,72.06,947974,0
+CIVI.US,D,20240717,000000,72.46,74.04,72.31,72.73,1017926,0
+CIVI.US,D,20240718,000000,72.88,73.35,71.955,72.05,859980,0
+CIVI.US,D,20240719,000000,71.9,72.335,71.35,71.93,666266,0
+CIVI.US,D,20240722,000000,71.58,71.745,70.15,71.31,951422,0
+CIVI.US,D,20240723,000000,70.78,70.94,69.58,70.09,1102019,0
+CIVI.US,D,20240724,000000,70.65,71.0999,69.335,69.53,655446,0
+CIVI.US,D,20240725,000000,70.22,70.89,69.18,70.12,688580,0
+CIVI.US,D,20240726,000000,70.29,70.89,69.25,70.83,884159,0
+CIVI.US,D,20240729,000000,70.84,71.33,67.77,68.78,1280475,0
+CIVI.US,D,20240730,000000,68.69,69.85,68.6,68.99,945257,0
+CIVI.US,D,20240731,000000,70.51,71.055,69.76,69.76,741702,0
+CIVI.US,D,20240801,000000,69.9,70.66,66.38,67.14,1385344,0
+CIVI.US,D,20240802,000000,61.85,64.2,59.61,60.51,3537052,0
+CIVI.US,D,20240805,000000,58.21,59.17,55.755,58.01,2545786,0
+CIVI.US,D,20240806,000000,58.05,59.63,57.57,58.48,1433905,0
+CIVI.US,D,20240807,000000,59.93,61.11,58.85,59.5,2312141,0
+CIVI.US,D,20240808,000000,59.995,61.57,59.98,61.13,1273294,0
+CIVI.US,D,20240809,000000,60.93,61.08,60.18,60.43,1353642,0
+CIVI.US,D,20240812,000000,61,62.08,60.9625,61.93,932369,0
+CIVI.US,D,20240813,000000,61.52,61.825,60.85,61.57,967530,0
+CIVI.US,D,20240814,000000,61.9,62.19,61.43,61.88,869336,0
+CIVI.US,D,20240815,000000,62.45,63.8,62.23,63.75,913994,0
+CIVI.US,D,20240816,000000,62.94,63.587,62.58,63.01,974836,0
+CIVI.US,D,20240819,000000,63.1,63.82,62.69,62.87,904685,0
+CIVI.US,D,20240820,000000,62.81,63,60.5774,60.75,782368,0
+CIVI.US,D,20240821,000000,61.5,61.81,61.04,61.7,775925,0
+CIVI.US,D,20240822,000000,61.8,62,60.73,60.78,717091,0
+CIVI.US,D,20240823,000000,61.41,62.27,61.15,61.8,825202,0
+CIVI.US,D,20240826,000000,62.89,63.6,62.1989,62.31,582999,0
+CIVI.US,D,20240827,000000,62.08,62.309,60.96,61.23,655482,0
+CIVI.US,D,20240828,000000,60.82,61.08,60.11,60.54,612735,0
+CIVI.US,D,20240829,000000,61.14,62.46,60.44,62.3,773790,0
+CIVI.US,D,20240830,000000,61.52,62.39,60.51,61.33,919238,0
+CIVI.US,D,20240903,000000,60.4,60.4,58.15,58.19,1125777,0
+CIVI.US,D,20240904,000000,58.32,58.975,56.485,56.58,1140947,0
+CIVI.US,D,20240905,000000,57.23,57.3004,55.96,56.26,1464850,0
+CIVI.US,D,20240906,000000,56.21,56.805,54.425,54.47,1032632,0
+CIVI.US,D,20240909,000000,54.5,54.94,53.685,53.74,1407634,0
+CIVI.US,D,20240910,000000,53.75,54.05,52.31,53.09,1424549,0
+CIVI.US,D,20240911,000000,53,53.69,51.7,53.42,1306404,0
+CIVI.US,D,20240912,000000,51.89,53.1,51.19,52.49,1014005,0
+CIVI.US,D,20240913,000000,53.1,53.75,52.535,52.95,857183,0
+CIVI.US,D,20240916,000000,53.18,53.99,52.68,53.56,1035382,0
+CIVI.US,D,20240917,000000,53.68,54.85,53.51,54.49,889891,0
+CIVI.US,D,20240918,000000,54.81,55.2799,53.88,54.13,1032131,0
+CIVI.US,D,20240919,000000,55.98,56.05,54.69,54.74,1067555,0
+CIVI.US,D,20240920,000000,54.54,54.63,53.47,54.31,1758470,0
+CIVI.US,D,20240923,000000,54.5,55.3516,54.08,54.43,1014655,0
+CIVI.US,D,20240924,000000,55.35,55.35,53.3274,53.37,1320441,0
+CIVI.US,D,20240925,000000,53.18,53.39,51.32,51.35,1805728,0
+CIVI.US,D,20240926,000000,50.69,51.1,49.1,49.47,2569836,0
+CIVI.US,D,20240927,000000,50.07,51.33,50.07,51.21,1191305,0
+CIVI.US,D,20240930,000000,50.765,51.275,50.325,50.67,1813188,0
+CIVI.US,D,20241001,000000,50.25,52.32,50.1,51.77,1090590,0
+CIVI.US,D,20241002,000000,52.485,53,51.315,52.08,1520413,0
+CIVI.US,D,20241003,000000,52.28,53.85,51.52,53.7,1365610,0
+CIVI.US,D,20241004,000000,54.59,54.715,53.5,54.23,1494353,0
+CIVI.US,D,20241007,000000,54.35,55.08,54.02,54.92,1171896,0
+CIVI.US,D,20241008,000000,53.6,53.94,52.61,53.38,1354334,0
+CIVI.US,D,20241009,000000,52.75,53.54,52.5,53.04,661631,0
+CIVI.US,D,20241010,000000,53.24,54.105,52.78,53.66,815327,0
+CIVI.US,D,20241011,000000,53.34,54.755,53.34,54.27,890089,0
+CIVI.US,D,20241014,000000,53.47,53.7,52.85,53.06,878793,0
+CIVI.US,D,20241015,000000,51.1,51.39,50.1,50.23,1456136,0
+CIVI.US,D,20241016,000000,50.65,51.4079,50.5501,50.84,1362623,0
+CIVI.US,D,20241017,000000,50.82,51.45,50.63,51.44,934139,0
+CIVI.US,D,20241018,000000,51.2,51.385,50.3748,50.8,740910,0
+CIVI.US,D,20241021,000000,51.3,51.35,50.225,50.3,871063,0
+CIVI.US,D,20241022,000000,50.86,51.16,50.3,50.75,1061236,0
+CIVI.US,D,20241023,000000,50.51,50.83,49.71,50.18,1221529,0
+CIVI.US,D,20241024,000000,50.47,50.82,49.915,50.81,862956,0
+CIVI.US,D,20241025,000000,51.25,51.8,50.49,50.71,1045290,0
+CIVI.US,D,20241028,000000,49.07,49.7,48.81,49.26,1509799,0
+CIVI.US,D,20241029,000000,49.22,49.29,48.05,48.59,896720,0
+CIVI.US,D,20241030,000000,48.96,49.89,48.8,49.04,916223,0
+CIVI.US,D,20241031,000000,49.44,49.59,48.55,48.79,958094,0
+CIVI.US,D,20241101,000000,49.19,49.64,48.13,48.31,761733,0
+CIVI.US,D,20241104,000000,49,50.07,48.89,49.48,1328387,0
+CIVI.US,D,20241105,000000,49.47,51,49.45,50.7,1146581,0
+CIVI.US,D,20241106,000000,52.1,54.21,51.72,53.93,1455449,0
+CIVI.US,D,20241107,000000,54,54.27,53.14,53.4,1155674,0
+CIVI.US,D,20241108,000000,53.4,53.88,52,53.5,1459526,0
+CIVI.US,D,20241111,000000,53.19,53.84,51.77,52.2,1973346,0
+CIVI.US,D,20241112,000000,52.5,52.91,50.89,50.93,1555226,0
+CIVI.US,D,20241113,000000,51,51.77,49.855,51.14,1138584,0
+CIVI.US,D,20241114,000000,51.4,51.9581,51.19,51.66,951561,0
+CIVI.US,D,20241115,000000,51.81,52.43,51.11,51.18,1062826,0
+CIVI.US,D,20241118,000000,51.77,52.605,51.62,51.99,1041359,0
+CIVI.US,D,20241119,000000,51.65,52.48,50.78,50.91,1180334,0
+CIVI.US,D,20241120,000000,50.88,51.93,50.77,51.6,1140143,0
+CIVI.US,D,20241121,000000,52.115,52.785,52,52.28,938921,0
+CIVI.US,D,20241122,000000,52.09,53.31,51.95,52.8,1273591,0
+CIVI.US,D,20241125,000000,53.14,53.49,51.73,51.92,1476068,0
+CIVI.US,D,20241126,000000,51.93,52.075,50.54,50.78,1054791,0
+CIVI.US,D,20241127,000000,51,52.37,50.86,51.47,771942,0
+CIVI.US,D,20241129,000000,51.5,52.28,51.47,51.88,741960,0
+CIVI.US,D,20241202,000000,52,52.16,50.25,50.89,1115798,0
+CIVI.US,D,20241203,000000,51.6,51.6,50.39,51.06,747047,0
+CIVI.US,D,20241204,000000,51.1,51.35,48.4,48.6,1501018,0
+CIVI.US,D,20241205,000000,49.35,49.69,48.24,48.28,1303375,0
+CIVI.US,D,20241206,000000,48.16,48.28,46.18,46.96,1443528,0
+CIVI.US,D,20241209,000000,47.87,48.425,47.25,47.35,1764978,0
+CIVI.US,D,20241210,000000,47.63,47.87,46.93,47.07,915649,0
+CIVI.US,D,20241211,000000,47.25,48.73,46.91,48.54,2044418,0
+CIVI.US,D,20241212,000000,48.56,48.87,47.77,48.78,1354320,0
+CIVI.US,D,20241213,000000,48.415,48.45,47.58,48.05,1476189,0
+CIVI.US,D,20241216,000000,47.58,47.58,45.53,45.6,2077209,0
+CIVI.US,D,20241217,000000,45,45.1668,43.79,44.99,1338176,0
+CIVI.US,D,20241218,000000,45.17,45.72,43.47,43.5,1493557,0
+CIVI.US,D,20241219,000000,44.425,44.78,42.48,42.79,2036523,0
+CIVI.US,D,20241220,000000,42.72,43.515,42.48,42.83,3890042,0
+CIVI.US,D,20241223,000000,42.9,43.21,42.32,43.21,1281843,0
+CIVI.US,D,20241224,000000,43.21,44.05,42.8086,43.95,498728,0
+CIVI.US,D,20241226,000000,43.88,44.305,43.43,43.85,1042096,0
+CIVI.US,D,20241227,000000,44.02,44.7099,43.51,43.67,1050827,0
+CIVI.US,D,20241230,000000,43.96,45.24,43.6385,44.62,1129647,0
+CIVI.US,D,20241231,000000,44.75,45.94,44.44,45.87,853237,0
+CIVI.US,D,20250102,000000,46.7,48.05,46.61,47.7,944860,0
+CIVI.US,D,20250103,000000,47.99,48.68,47.8,47.99,918139,0
+CIVI.US,D,20250106,000000,48.44,49.65,47.8701,48.2,1516801,0
+CIVI.US,D,20250107,000000,48.685,49.62,48.4714,49.61,960602,0
+CIVI.US,D,20250108,000000,49.42,49.83,48.3,48.9,972218,0
+CIVI.US,D,20250110,000000,50.135,51.845,50.135,51.32,1468929,0
+CIVI.US,D,20250113,000000,51.865,53.685,51.86,52.72,2061120,0
+CIVI.US,D,20250114,000000,52.48,54.18,52.13,53.57,1485492,0
+CIVI.US,D,20250115,000000,54.255,55.068173,53.76,54.79,1817006,0
+CIVI.US,D,20250116,000000,54.06,55.35,54.05,54.75,1816935,0
+CIVI.US,D,20250117,000000,54.62,54.83,52.89,53.51,1228265,0
+CIVI.US,D,20250121,000000,53.16,53.36,52.165,52.75,1575521,0
+CIVI.US,D,20250122,000000,52.47,53.44,52.11,52.17,948283,0
+CIVI.US,D,20250123,000000,52.5,53.02,51.64,52.12,1221531,0
+CIVI.US,D,20250124,000000,52.76,52.76,51.095,51.17,1278716,0
+CIVI.US,D,20250127,000000,51,52.21,50.46,50.71,1111314,0
+CIVI.US,D,20250128,000000,51.045,51.86,50.55,51.3,1173178,0
+CIVI.US,D,20250129,000000,51.29,52,50.4017,51.93,1013543,0
+CIVI.US,D,20250130,000000,52.11,52.565,51.28,51.58,865449,0
+CIVI.US,D,20250131,000000,51.53,51.85,50.0401,50.76,1138347,0
+CIVI.US,D,20250203,000000,50.41,51.17,49.3,49.9,1251774,0
+CIVI.US,D,20250204,000000,49.395,50.91,48.91,50.35,1542050,0
+CIVI.US,D,20250205,000000,50.19,50.31,49.02,49.13,1180141,0
+CIVI.US,D,20250206,000000,49.33,49.7,47.78,48.09,1189114,0
+CIVI.US,D,20250207,000000,48.395,48.55,47.6505,47.88,1263537,0
+CIVI.US,D,20250210,000000,48.73,50.7,48.5145,50.54,1127697,0
+CIVI.US,D,20250211,000000,50.8,52.22,50.75,51.58,1076218,0
+CIVI.US,D,20250212,000000,50.7063,51.52,48.68,48.75,1050684,0
+CIVI.US,D,20250213,000000,48.965,49.29,48.01,49.03,1274711,0
+CIVI.US,D,20250214,000000,49.78,50.35,49.31,50.24,875423,0
+CIVI.US,D,20250218,000000,50.875,51.545,49.51,50.87,1286454,0
+CIVI.US,D,20250219,000000,51.19,51.99,50.9,51.1,1075820,0
+CIVI.US,D,20250220,000000,51.115,51.58,50.375,50.99,1276340,0
+CIVI.US,D,20250221,000000,50.635,50.635,48.88,49.06,1599926,0
+CIVI.US,D,20250224,000000,49.475,49.82,48.92,49.3,1290811,0
+CIVI.US,D,20250225,000000,45.36,45.36,40.26,40.35,7288354,0
+CIVI.US,D,20250226,000000,40.255,40.76,38.6,39.79,5566198,0
+CIVI.US,D,20250227,000000,39.86,40.36,38.28,38.34,4064597,0
+CIVI.US,D,20250228,000000,38.01,38.505,37.49,38.34,2554471,0
+CIVI.US,D,20250303,000000,38.815,39.14,34.83,35.2,2999268,0
+CIVI.US,D,20250304,000000,34.5,35.075,33.47,34.54,2723942,0
+CIVI.US,D,20250305,000000,33.79,34.0099,31.89,33.08,3291726,0
+CIVI.US,D,20250306,000000,33,33.23,31.96,32.68,2167586,0
+CIVI.US,D,20250307,000000,33.22,34.0699,32.77,33.52,1642117,0
+CIVI.US,D,20250310,000000,33.75,34.02,31.69,32.05,2837603,0
+CIVI.US,D,20250311,000000,32.35,33.655,32.25,33,4176299,0
+CIVI.US,D,20250312,000000,33.355,35.6,32.93,34.94,2905055,0
+CIVI.US,D,20250313,000000,34.73,34.9,32.36,32.63,2012675,0
+CIVI.US,D,20250314,000000,32.45,33.68,32.27,33.62,1937391,0
+CIVI.US,D,20250317,000000,34,35.2,33.762,35.04,1778428,0
+CIVI.US,D,20250318,000000,35.49,35.95,34.32,34.67,1341782,0
+CIVI.US,D,20250319,000000,34.45,36.55,34.45,36.19,2498172,0
+CIVI.US,D,20250320,000000,35.57,36.14,35.435,35.76,1502131,0
+CIVI.US,D,20250321,000000,35.41,35.535,34.6,34.79,4357337,0
+CIVI.US,D,20250324,000000,34.74,36.6206,34.66,36.44,2085570,0
+CIVI.US,D,20250325,000000,37,37.425,35.9,36.34,2076476,0
+CIVI.US,D,20250326,000000,36.985,37.14,36.13,36.21,1045431,0
+CIVI.US,D,20250327,000000,36.275,36.33,34.985,35.14,1584814,0
+CIVI.US,D,20250328,000000,35,35.37,34.46,35.02,1167334,0
+CIVI.US,D,20250331,000000,34.56,35.35,34.2601,34.89,1628682,0
+CIVI.US,D,20250401,000000,34.805,34.805,33.75,34.28,1541403,0
+CIVI.US,D,20250402,000000,33.9,35.13,33.6,35.09,2435105,0
+CIVI.US,D,20250403,000000,32.43,32.55,29.185,29.34,3050420,0
+CIVI.US,D,20250404,000000,27.53,28.03,23.455,24.28,4246638,0
+CIVI.US,D,20250407,000000,23.93,26.66,22.79,24.96,6299257,0
+CIVI.US,D,20250408,000000,26.215,26.43,23.58,24.31,4803032,0
+CIVI.US,D,20250409,000000,23.83,30.8586,23.5101,30.3,5228709,0
+CIVI.US,D,20250410,000000,28.62,28.62,25.51,26.58,5181609,0
+CIVI.US,D,20250411,000000,26.88,27.58,26.0247,27.31,3544874,0
+CIVI.US,D,20250414,000000,28.425,28.8,26.47,26.75,2591406,0
+CIVI.US,D,20250415,000000,26.2531,27.36,26.2,26.25,1858412,0
+CIVI.US,D,20250416,000000,26.55,28.67,26.51,27.98,2276779,0
+CIVI.US,D,20250417,000000,28.43,29.555,28.28,28.96,2006705,0
+CIVI.US,D,20250421,000000,28.2,28.42,27.63,28.34,1889154,0
+CIVI.US,D,20250422,000000,29.09,29.69,28.5,29.26,1320998,0
+CIVI.US,D,20250423,000000,29.945,30.65,28.58,28.69,1215925,0
+CIVI.US,D,20250424,000000,29.24,29.66,28.8,29.43,1337735,0
+CIVI.US,D,20250425,000000,28.955,29.94,28.8482,29.48,1124876,0
+CIVI.US,D,20250428,000000,29.64,29.75,28.82,29.5,1698900,0
+CIVI.US,D,20250429,000000,29,29.325,28.65,28.84,1308460,0
+CIVI.US,D,20250430,000000,28.09,28.38,26.99,27.25,2356294,0
+CIVI.US,D,20250501,000000,27.125,28.93,27.0801,28.31,1923877,0
+CIVI.US,D,20250502,000000,28.715,29.085,28.095,28.87,1266266,0
+CIVI.US,D,20250505,000000,27.89,28.01,27.19,27.25,1465225,0
+CIVI.US,D,20250506,000000,27.72,28.11,27.088,27.13,1420970,0
+CIVI.US,D,20250507,000000,27.2,27.515,26.85,27.03,2339081,0
+CIVI.US,D,20250508,000000,26.97,27.98,25.855,27.37,4092729,0
+CIVI.US,D,20250509,000000,27.98,29,27.35,27.66,2694903,0
+CIVI.US,D,20250512,000000,30.35,31.5,29.53,29.7,2484182,0
+CIVI.US,D,20250513,000000,30.28,32.14,29.885,31.8,2114959,0
+CIVI.US,D,20250514,000000,31.37,31.73,30.68,31.09,1348345,0
+CIVI.US,D,20250515,000000,30.11,30.15,29.1,29.49,1927226,0
+CIVI.US,D,20250516,000000,29.55,30.375,29.09,30.13,1983487,0
+CIVI.US,D,20250519,000000,29.685,29.685,28.6,28.84,1768362,0
+CIVI.US,D,20250520,000000,28.96,29.1099,28.46,28.54,959917,0
+CIVI.US,D,20250521,000000,28.62,28.62,27.55,27.55,1349018,0
+CIVI.US,D,20250522,000000,27.375,27.68,26.7025,27.63,1774363,0
+CIVI.US,D,20250523,000000,26.78,28,26.78,27.65,1563521,0
+CIVI.US,D,20250527,000000,28.18,28.96,27.68,28.85,2417854,0
+CIVI.US,D,20250528,000000,29.05,29.35,28.4211,28.65,1355934,0
+CIVI.US,D,20250529,000000,28.6262,28.77,27.73,28.4,2259950,0
+CIVI.US,D,20250530,000000,27.75,28.19,27.36,27.37,2226743,0
+CIVI.US,D,20250602,000000,28.715,28.85,27.29,27.6,2001800,0
+CIVI.US,D,20250603,000000,27.695,29.1,26.8,28.51,2651626,0
+CIVI.US,D,20250604,000000,28.8,28.915,27.34,27.43,2879165,0
+CIVI.US,D,20250605,000000,27.655,28.195,27.08,27.46,2544105,0
+CIVI.US,D,20250606,000000,27.86,28.985,27.86,28.56,1735492,0
+CIVI.US,D,20250609,000000,28.805,29.79,28.57,29.46,2071568,0
+CIVI.US,D,20250610,000000,29.995,31.546,29.84,30.54,2861275,0
+CIVI.US,D,20250611,000000,31.25,31.86,30.52,31.43,2444930,0
+CIVI.US,D,20250612,000000,30.44,31.385,29.785,31.33,2902821,0
+CIVI.US,D,20250613,000000,33.35,34,32.1417,33.35,3913472,0
+CIVI.US,D,20250616,000000,32.76,33.45,31.94,32.95,2545322,0
+CIVI.US,D,20250617,000000,33.25,34.25,32.79,33.04,2745212,0
+CIVI.US,D,20250618,000000,33.09,33.5,31.975,31.99,2294440,0
+CIVI.US,D,20250620,000000,32.32,32.77,31.95,32.41,5139489,0
+CIVI.US,D,20250623,000000,33.2,33.34,30.47,30.6,2498994,0
+CIVI.US,D,20250624,000000,29.79,30.6297,29.2,29.71,3283625,0
+CIVI.US,D,20250625,000000,29.4101,29.56,28.2082,28.43,2403611,0
+CIVI.US,D,20250626,000000,28.435,28.8,28.11,28.5,2130797,0
+CIVI.US,D,20250627,000000,28.55,28.62,27.53,28,3885590,0
+CIVI.US,D,20250630,000000,27.96,28.06,27.4,27.52,2415274,0
+CIVI.US,D,20250701,000000,27.77,29.84,27.55,29.44,2941608,0
+CIVI.US,D,20250702,000000,30.095,30.23,28.795,29.6,2036055,0
+CIVI.US,D,20250703,000000,29.725,29.8952,29.2179,29.72,1062220,0
+CIVI.US,D,20250707,000000,29.23,29.99,28.525,29.16,1858322,0
+CIVI.US,D,20250708,000000,29.15,32.1608,29.0894,31.83,2870645,0
+CIVI.US,D,20250709,000000,31.92,31.96,30.85,31.22,1493018,0
+CIVI.US,D,20250710,000000,30.78,32.07,30.47,31.82,1601149,0
+CIVI.US,D,20250711,000000,31.46,32.6889,31.46,32.34,1236818,0
+CIVI.US,D,20250714,000000,32.03,32.085,29.9317,30.04,2134350,0
+CIVI.US,D,20250715,000000,30.31,30.5,28.4601,28.53,2390173,0
+CIVI.US,D,20250716,000000,28.455,28.7035,27.42,27.86,2068688,0
+CIVI.US,D,20250717,000000,27.955,29.18,27.955,29.14,1215289,0
+CIVI.US,D,20250718,000000,29.79,30.24,29.165,29.32,1489799,0
+CIVI.US,D,20250721,000000,29.82,29.91,28.82,28.92,1356110,0
+CIVI.US,D,20250722,000000,29.08,29.72,29.07,29.6,1306594,0
+CIVI.US,D,20250723,000000,29.66,31.049,29.32,30.96,1767700,0
+CIVI.US,D,20250724,000000,30.77,32.36,30.58,31.51,1727990,0
+CIVI.US,D,20250725,000000,31.73,31.86,31.01,31.1,1181613,0
+CIVI.US,D,20250728,000000,31.57,33,31.53,32.88,1639991,0
+CIVI.US,D,20250729,000000,32.59,33.12,31.86,32.69,1410015,0
+CIVI.US,D,20250730,000000,32.46,32.7365,30.89,31.35,1750395,0
+CIVI.US,D,20250731,000000,30.67,31.45,30.2,30.36,2090871,0
+CIVI.US,D,20250801,000000,30,30.175,28.62,28.73,1776736,0
+CIVI.US,D,20250804,000000,28.71,29.16,28.47,28.67,1676755,0
+CIVI.US,D,20250805,000000,28.8,29.08,28.17,28.53,3639992,0
+CIVI.US,D,20250806,000000,28.86,29.49,27.68,27.85,3227679,0
+CIVI.US,D,20250807,000000,31,32.83,29.4,30.09,5986012,0
+CIVI.US,D,20250808,000000,30.18,30.97,29.72,30.27,2782934,0
+CIVI.US,D,20250811,000000,30.69,31.05,30.37,30.75,2331013,0
+CIVI.US,D,20250812,000000,31.17,32.37,31,31.61,2724027,0
+CIVI.US,D,20250813,000000,31.435,33.195,31.3257,33.18,3355885,0
+CIVI.US,D,20250814,000000,32.915,34.05,32.58,33.86,3022019,0
+CIVI.US,D,20250815,000000,33.69,34.1,33.156,33.19,4344066,0
+CIVI.US,D,20250818,000000,32.803,33.685,32.57,33.5,2593713,0
+CIVI.US,D,20250819,000000,33.575,34.49,33.28,33.67,3840563,0
+CIVI.US,D,20250820,000000,33.95,34.11,32.54,32.85,4154025,0
+CIVI.US,D,20250821,000000,32.49,32.635,31.53,32.27,3006783,0
+CIVI.US,D,20250822,000000,32.48,34.4,32.37,33.47,2676894,0
+CIVI.US,D,20250825,000000,33.11,34.54,32.96,34.49,2686203,0
+CIVI.US,D,20250826,000000,34.01,34.74,34,34.6,1781099,0
+CIVI.US,D,20250827,000000,34.32,36.608,34.29,35.96,2479960,0
+CIVI.US,D,20250828,000000,35.95,36.52,35.38,36.26,2257238,0
+CIVI.US,D,20250829,000000,36.2,37.26,36.2,36.78,2448264,0
+CIVI.US,D,20250902,000000,36.6,37.45,35.81,37.37,2310453,0
+CIVI.US,D,20250903,000000,36.33,36.6,34.355,34.71,4884075,0
+CIVI.US,D,20250904,000000,34.61,35.86,34.33,35.47,3984190,0
+CIVI.US,D,20250905,000000,34.695,35.72,33.835,34.39,3274668,0
+CIVI.US,D,20250908,000000,34.515,34.81,33.12,33.52,3408666,0
+CIVI.US,D,20250909,000000,34,34.35,32.44,32.52,2976297,0
+CIVI.US,D,20250910,000000,32.8,33.91,32.5,33.8,3073809,0
+CIVI.US,D,20250911,000000,32.945,33.03,32.55,32.85,2242056,0
+CIVI.US,D,20250912,000000,33.13,33.6,32.61,32.62,1601013,0
+CIVI.US,D,20250915,000000,32.9,32.9,32.12,32.39,2114633,0
+CIVI.US,D,20250916,000000,32.77,33.69,32.68,33.56,1907049,0
+CIVI.US,D,20250917,000000,33.15,33.62,32.132,32.25,2124758,0
+CIVI.US,D,20250918,000000,32.65,32.74,31.34,31.91,2276986,0
+CIVI.US,D,20250919,000000,31.795,31.81,30.46,30.8,5382514,0
+CIVI.US,D,20250922,000000,30.89,32.6,30.7015,32.6,3271945,0
+CIVI.US,D,20250923,000000,32.86,34.9,32.86,33.23,2958680,0
+CIVI.US,D,20250924,000000,33.85,34.38,33.16,33.31,2451780,0
+CIVI.US,D,20250925,000000,32.935,33.44,32.6,32.94,1554491,0
+CIVI.US,D,20250926,000000,32.675,33.915,32.55,33.29,2057629,0
+CIVI.US,D,20250929,000000,32.8,32.86,31.625,31.89,2087246,0
+CIVI.US,D,20250930,000000,31.3,34.43,30.51,32.5,5977200,0
+CIVI.US,D,20251001,000000,32.21,35.56,31.92,35.44,5307626,0
+CIVI.US,D,20251002,000000,34.8,35.47,33.54,33.68,2747837,0
+CIVI.US,D,20251003,000000,34.01,34.91,33.79,34.87,1697369,0
+CIVI.US,D,20251006,000000,34.9,35.1579,34.08,34.31,2268094,0
+CIVI.US,D,20251007,000000,34.135,34.38,32.93,34.06,2491443,0
+CIVI.US,D,20251008,000000,33.915,34.51,33.21,34.5,1533903,0
+CIVI.US,D,20251009,000000,34.575,34.714,31.952,32.94,3830240,0
+CIVI.US,D,20251010,000000,32.31,32.36,29.415,29.48,2999004,0
+CIVI.US,D,20251013,000000,29.865,31.215,29.6008,30.73,2561598,0
+CIVI.US,D,20251014,000000,29.7,30.23,28.895,28.91,2113834,0
+CIVI.US,D,20251015,000000,29.145,29.18,28.41,28.52,1788470,0
+CIVI.US,D,20251016,000000,28.75,29.03,27.63,27.98,2132268,0
+CIVI.US,D,20251017,000000,28.01,28.02,27.37,27.66,1941932,0
+CIVI.US,D,20251020,000000,27.78,28.25,27.07,27.26,2483352,0
+CIVI.US,D,20251021,000000,27.32,27.89,27.04,27.42,1986021,0
+CIVI.US,D,20251022,000000,27.66,27.79,26.76,27.41,2383971,0
+CIVI.US,D,20251023,000000,28.62,29.22,28.38,29.15,2461804,0
+CIVI.US,D,20251024,000000,29.24,29.46,28.511,28.54,1085550,0
+CIVI.US,D,20251027,000000,29.035,29.48,28.53,28.58,1180681,0
+CIVI.US,D,20251028,000000,28.34,28.64,27.85,28.23,1451272,0
+CIVI.US,D,20251029,000000,28.25,29.15,28.25,28.76,1563492,0
+CIVI.US,D,20251030,000000,28.37,29.29,28.25,28.72,1378228,0
+CIVI.US,D,20251031,000000,29.23,29.23,28.475,28.83,1089005,0
+CIVI.US,D,20251103,000000,29.21,29.25,27.68,28.2,4580725,0
+CIVI.US,D,20251104,000000,27.11,27.7,26.55,26.99,3061682,0
+CIVI.US,D,20251105,000000,27,27.73,25.77,25.81,4503187,0
+CIVI.US,D,20251106,000000,26.18,26.84,25.98,26.35,2671345,0
+CIVI.US,D,20251107,000000,26.79,28,26.55,27.28,2739126,0
+CIVI.US,D,20251110,000000,27.62,27.83,26.75,27.46,1713127,0
+CIVI.US,D,20251111,000000,27.7048,29.09,27.7048,28.81,1897977,0
+CIVI.US,D,20251112,000000,28.965,29.3499,27.75,27.88,1729155,0
+CIVI.US,D,20251113,000000,28,29.4,27.93,28.44,2135463,0
+CIVI.US,D,20251114,000000,28.2,28.43,27.46,28.43,1983660,0
+CIVI.US,D,20251117,000000,28.45,28.565,27.5201,27.71,1390514,0
+CIVI.US,D,20251118,000000,26.9,28.95,26.69,28.72,1982333,0
+CIVI.US,D,20251119,000000,28.06,28.675,27.51,28.42,1180356,0
+CIVI.US,D,20251120,000000,28.53,29.28,27.45,27.55,2046943,0
+CIVI.US,D,20251121,000000,27.44,27.7213,26.79,27.41,1563393,0
+CIVI.US,D,20251124,000000,27.11,28.1,26.7,28.02,1238036,0
+CIVI.US,D,20251125,000000,27.66,28.01,27.27,28.01,783975,0
+CIVI.US,D,20251126,000000,28.07,28.975,28.06,28.45,1097095,0
+CIVI.US,D,20251128,000000,28.48,29.39,28.35,29.37,649517,0
+CIVI.US,D,20251201,000000,29.15,29.99,28.87,29.7,1173771,0
+CIVI.US,D,20251202,000000,29.35,29.57,28.98,29.29,994749,0
+CIVI.US,D,20251203,000000,29.61,30.51,29.5,30.39,1146448,0
+CIVI.US,D,20251204,000000,30.662,31.075,30.135,30.46,1417638,0
+CIVI.US,D,20251205,000000,30.21,31.4,30.21,30.39,1420914,0
+CIVI.US,D,20251208,000000,29.84,30.47,29.44,29.5,1247347,0
+CIVI.US,D,20251209,000000,29.45,30.01,29.34,29.83,905939,0
+CIVI.US,D,20251210,000000,29.6254,30.475,29.035,30.35,2228118,0
+CIVI.US,D,20251211,000000,29.82,30.23,29.52,29.74,1362471,0
+CIVI.US,D,20251212,000000,29.94,30.17,29.23,29.33,1081803,0
+CIVI.US,D,20251215,000000,28.9,29.01,27.64,27.95,1533337,0
+CIVI.US,D,20251216,000000,27.625,27.645,26.41,26.8,1760602,0
+CIVI.US,D,20251217,000000,27.225,28.56,27.14,28.51,1515477,0
+CIVI.US,D,20251218,000000,28.4,28.4,26.95,26.99,1684940,0
+CIVI.US,D,20251219,000000,27.06,27.57,27.06,27.1,3975811,0
+CIVI.US,D,20251222,000000,27.59,28.28,27.395,27.5,1282820,0
+CIVI.US,D,20251223,000000,27.65,27.6775,26.7,27.19,945688,0
+CIVI.US,D,20251224,000000,27.195,27.2733,26.97,27.11,465843,0
+CIVI.US,D,20251226,000000,26.995,27.165,26.51,26.9,731225,0
+CIVI.US,D,20251229,000000,27.27,27.31,26.92,27.18,1161298,0
+CIVI.US,D,20251230,000000,27.29,27.72,27.24,27.25,1143822,0
+CIVI.US,D,20251231,000000,27.25,27.39,26.85,27.09,844128,0
+CIVI.US,D,20260102,000000,26.98,27.845,26.75,27.79,860170,0
+CIVI.US,D,20260105,000000,28.35,28.58,26.07,26.96,1275312,0
+CIVI.US,D,20260106,000000,27.155,27.5,26.56,26.7,1562442,0
+CIVI.US,D,20260107,000000,26.715,26.725,25.41,25.58,1336700,0
+CIVI.US,D,20260108,000000,25.79,26.75,25.375,26.32,1644654,0
+CIVI.US,D,20260109,000000,26.65,26.71,25.4,25.78,1781567,0
+CIVI.US,D,20260112,000000,25.85,26.38,25.5986,25.83,918597,0
+CIVI.US,D,20260113,000000,26.26,27.1,26.16,26.37,1419225,0
+CIVI.US,D,20260114,000000,26.62,27.94,26.55,27.03,1981700,0
+CIVI.US,D,20260115,000000,26.5,26.85,25.83,26.55,1146193,0
+CIVI.US,D,20260116,000000,26.65,26.67,26.13,26.38,902341,0
+CIVI.US,D,20260120,000000,26.43,26.965,26.22,26.48,1167646,0
+CIVI.US,D,20260121,000000,26.99,28.07,26.73,27.22,1238063,0
+CIVI.US,D,20260122,000000,26.96,27.4,26.715,27.25,1320098,0
+CIVI.US,D,20260123,000000,27.7,28.41,26.71,27.05,1692614,0
+CIVI.US,D,20260126,000000,27.46,28.23,26.64,27.78,1222000,0
+CIVI.US,D,20260127,000000,27.92,28.37,27.4,27.96,2166933,0
+CIVI.US,D,20260128,000000,28.4,28.59,27.24,27.76,1506309,0
+CIVI.US,D,20260129,000000,28.6845,29.2,27.32,27.38,22402664,0
diff --git a/daily/us/nyse stocks/1/clb.us.txt b/daily/us/nyse stocks/1/clb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21b4d17ae556f117253ace45cfced997eb66c568
--- /dev/null
+++ b/daily/us/nyse stocks/1/clb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLB.US,D,20050225,000000,10.7231,11.2905,10.7161,11.2136,648643.6752889,0
+CLB.US,D,20050228,000000,11.3164,11.4334,10.9948,11.1457,611074.10739651,0
+CLB.US,D,20050301,000000,11.1636,11.1896,10.8141,10.8589,393914.83704775,0
+CLB.US,D,20050302,000000,10.8589,11.0707,10.5883,10.9259,333656.16537384,0
+CLB.US,D,20050303,000000,10.9339,11.3244,10.9259,11.3244,318297.17180624,0
+CLB.US,D,20050304,000000,11.3085,11.3344,11.0707,11.3344,348308.37694048,0
+CLB.US,D,20050307,000000,11.3344,11.4234,10.9419,11.1287,320661.78807573,0
+CLB.US,D,20050308,000000,11.1367,11.1896,11.0438,11.0707,435738.11134534,0
+CLB.US,D,20050309,000000,11.1127,11.1127,10.7811,10.8141,343103.61826769,0
+CLB.US,D,20050310,000000,10.824,10.849,10.1318,10.2157,620295.30996145,0
+CLB.US,D,20050311,000000,10.2586,10.5713,10.2586,10.5563,464805.27196556,0
+CLB.US,D,20050314,000000,10.5133,10.5563,10.2676,10.4624,248355.78694071,0
+CLB.US,D,20050315,000000,10.4624,10.7071,10.4454,10.4624,185969.76151037,0
+CLB.US,D,20050316,000000,10.4624,10.5803,10.2926,10.5223,600913.8658558,0
+CLB.US,D,20050317,000000,10.5043,10.7661,10.3945,10.6891,321135.31199423,0
+CLB.US,D,20050318,000000,10.6631,10.9339,10.6631,10.824,456297.85915514,0
+CLB.US,D,20050321,000000,10.7971,10.8749,10.6971,10.824,199908.1833225,0
+CLB.US,D,20050322,000000,10.7231,11.0178,10.7231,10.84,264421.56250927,0
+CLB.US,D,20050323,000000,10.7751,10.7751,10.0279,10.3615,497179.09115401,0
+CLB.US,D,20050324,000000,10.4534,10.6063,10.4365,10.5473,224484.37502443,0
+CLB.US,D,20050328,000000,10.5223,10.6303,10.4454,10.4884,147685.40275582,0
+CLB.US,D,20050329,000000,10.4624,10.5303,10.2766,10.2926,173211.64561768,0
+CLB.US,D,20050330,000000,10.3615,10.4454,10.2237,10.2926,142724.91434965,0
+CLB.US,D,20050331,000000,10.3615,10.7401,10.3615,10.6383,323021.39880699,0
+CLB.US,D,20050401,000000,10.6383,11.1067,10.6383,11.1067,366027.98234698,0
+CLB.US,D,20050404,000000,11.1896,11.2386,10.9858,11.1367,336495.30666948,0
+CLB.US,D,20050405,000000,11.1367,11.2905,11.0178,11.1287,244570.59891574,0
+CLB.US,D,20050406,000000,11.1287,11.2645,11.1287,11.2476,246933.21296994,0
+CLB.US,D,20050407,000000,11.2735,11.3684,10.9858,11.1217,309791.76121112,0
+CLB.US,D,20050408,000000,11.0887,11.1127,10.9189,10.9948,181720.05953576,0
+CLB.US,D,20050411,000000,11.0268,11.0438,10.84,10.9189,252843.75253604,0
+CLB.US,D,20050412,000000,10.8939,10.8939,10.4285,10.5223,364141.89553422,0
+CLB.US,D,20050413,000000,10.5043,10.7161,10.3615,10.4045,177695.60678242,0
+CLB.US,D,20050414,000000,10.4045,10.4045,9.94699,10.0099,246223.42764603,0
+CLB.US,D,20050415,000000,9.94699,10.1498,9.58039,9.67428,263474.51467229,0
+CLB.US,D,20050418,000000,9.63133,10.1498,9.61335,10.1408,407614.99523916,0
+CLB.US,D,20050419,000000,10.2416,10.6721,10.2077,10.4884,456060.59664207,0
+CLB.US,D,20050420,000000,10.4045,10.5303,10.1827,10.3016,413761.79621068,0
+CLB.US,D,20050421,000000,10.3435,10.3525,9.96895,10.1678,429832.57731749,0
+CLB.US,D,20050422,000000,10.2506,10.5563,10.2416,10.5043,358466.61626589,0
+CLB.US,D,20050425,000000,10.5303,10.5303,10.2077,10.2416,146035.57734848,0
+CLB.US,D,20050426,000000,10.2237,10.2416,9.74321,9.75619,362017.54510074,0
+CLB.US,D,20050427,000000,9.82412,9.96197,9.52245,9.70126,390368.91375115,0
+CLB.US,D,20050428,000000,9.81613,10.2157,9.5624,9.70126,430065.83539996,0
+CLB.US,D,20050429,000000,9.73322,9.85308,9.59837,9.78217,285688.09232002,0
+CLB.US,D,20050502,000000,9.86108,10.1997,9.79915,10.0628,292774.93337497,0
+CLB.US,D,20050503,000000,9.90403,10.0369,9.8431,9.94699,340036.22442784,0
+CLB.US,D,20050504,000000,9.94699,10.3116,9.94699,10.2676,482998.40129055,0
+CLB.US,D,20050505,000000,10.3435,10.5223,10.3016,10.3196,258036.49791703,0
+CLB.US,D,20050506,000000,10.3615,10.4454,10.1318,10.1498,198019.09318679,0
+CLB.US,D,20050509,000000,10.0199,10.1747,9.96895,10.1228,214560.39488914,0
+CLB.US,D,20050510,000000,9.82412,10.1158,9.79115,10.1158,660460.7499905,0
+CLB.US,D,20050511,000000,10.1997,10.2586,9.98594,10.0099,223064.80437661,0
+CLB.US,D,20050512,000000,10.001,10.0199,9.80813,9.8431,278835.5104552,0
+CLB.US,D,20050513,000000,9.86906,10.0369,9.77417,9.96197,440228.07915597,0
+CLB.US,D,20050516,000000,9.95397,9.95397,9.43725,9.63133,642977.40598942,0
+CLB.US,D,20050517,000000,9.63133,9.65631,9.53044,9.62334,435501.84993992,0
+CLB.US,D,20050518,000000,9.69226,9.8431,9.51346,9.65631,271979.92526741,0
+CLB.US,D,20050519,000000,9.63933,9.88605,9.63933,9.85308,228973.34172741,0
+CLB.US,D,20050520,000000,9.85308,9.86108,9.54542,9.58039,158559.43405104,0
+CLB.US,D,20050523,000000,9.58039,9.68328,9.5714,9.65631,780973.08780007,0
+CLB.US,D,20050524,000000,9.70126,9.96197,9.70126,9.78217,318297.17180624,0
+CLB.US,D,20050525,000000,9.79915,9.99293,9.79115,9.94699,132325.40808057,0
+CLB.US,D,20050526,000000,9.96895,10.2317,9.90403,10.1997,174627.21183491,0
+CLB.US,D,20050527,000000,10.5973,10.7751,10.1827,10.4704,395804.92829111,0
+CLB.US,D,20050531,000000,10.4624,10.4624,10.3435,10.4045,206525.50488956,0
+CLB.US,D,20050601,000000,10.4185,10.6542,10.4185,10.5883,271036.88186103,0
+CLB.US,D,20050602,000000,10.5883,10.8061,10.5883,10.7971,245275.37870139,0
+CLB.US,D,20050603,000000,10.7751,10.7971,10.5473,10.5633,205346.20007776,0
+CLB.US,D,20050606,000000,10.6063,10.7661,10.5303,10.5803,142252.39153881,0
+CLB.US,D,20050607,000000,10.6143,10.9339,10.6143,10.7661,396041.18969653,0
+CLB.US,D,20050608,000000,10.7751,10.8141,10.6143,10.7161,95934.143892334,0
+CLB.US,D,20050609,000000,10.7321,10.8749,10.7071,10.8141,144380.74640289,0
+CLB.US,D,20050610,000000,10.8589,11.0617,10.8589,10.8939,170608.76572746,0
+CLB.US,D,20050613,000000,10.9009,10.9858,10.824,10.8589,353739.38594219,0
+CLB.US,D,20050614,000000,10.8589,11.0038,10.8589,10.9599,608004.71134135,0
+CLB.US,D,20050615,000000,10.9858,11.2036,10.9858,11.1067,690944.47793559,0
+CLB.US,D,20050616,000000,11.1127,11.2216,10.9948,11.1457,314045.46761633,0
+CLB.US,D,20050617,000000,11.1896,11.3774,11.1636,11.2296,273402.49923818,0
+CLB.US,D,20050620,000000,11.2036,11.2386,11.0707,11.0887,164466.97029419,0
+CLB.US,D,20050621,000000,11.0707,11.0967,10.8939,10.9419,76558.706432591,0
+CLB.US,D,20050622,000000,10.9189,10.9599,10.824,10.84,148870.71421352,0
+CLB.US,D,20050623,000000,10.8589,10.9509,10.8589,10.9189,235119.14159129,0
+CLB.US,D,20050624,000000,10.9599,11.1726,10.9419,11.1127,343816.40691455,0
+CLB.US,D,20050627,000000,11.0438,11.2905,11.0438,11.2296,286870.40045477,0
+CLB.US,D,20050628,000000,11.2036,11.3085,11.1726,11.1826,148399.19251033,0
+CLB.US,D,20050629,000000,11.1826,11.2036,11.0108,11.1457,295141.55185978,0
+CLB.US,D,20050630,000000,11.1457,11.2735,11.1127,11.1127,186675.54240368,0
+CLB.US,D,20050701,000000,11.2136,11.2136,11.0617,11.1966,148870.71421352,0
+CLB.US,D,20050705,000000,11.2296,11.5172,11.2296,11.5172,246933.21296994,0
+CLB.US,D,20050706,000000,11.5172,11.5632,11.4154,11.4772,193294.86618604,0
+CLB.US,D,20050707,000000,11.4772,11.5552,11.2735,11.3864,93811.795674154,0
+CLB.US,D,20050708,000000,11.4234,11.4683,11.3514,11.3594,157851.65094244,0
+CLB.US,D,20050711,000000,11.3164,11.3864,11.2216,11.2905,169664.72121344,0
+CLB.US,D,20050712,000000,11.2905,11.3514,11.2296,11.2476,170845.02713288,0
+CLB.US,D,20050713,000000,11.2476,11.4154,11.2476,11.3894,262534.47458886,0
+CLB.US,D,20050714,000000,11.4504,11.5172,11.2136,11.2136,248113.51888938,0
+CLB.US,D,20050715,000000,11.2136,11.3344,11.2136,11.2905,252843.75253604,0
+CLB.US,D,20050718,000000,11.2905,11.3164,11.0358,11.1546,213381.09007735,0
+CLB.US,D,20050719,000000,11.1896,11.2905,11.0038,11.2735,275998.37137486,0
+CLB.US,D,20050720,000000,11.2905,11.4603,11.2905,11.4414,116970.41894356,0
+CLB.US,D,20050721,000000,11.4154,11.4334,11.2136,11.3684,119801.55137801,0
+CLB.US,D,20050722,000000,11.4504,12.0027,11.4154,11.9757,347835.85412964,0
+CLB.US,D,20050725,000000,12.1216,12.1216,11.9008,11.9338,186441.28321356,0
+CLB.US,D,20050726,000000,11.9757,11.9837,11.8319,11.8579,102552.46656704,0
+CLB.US,D,20050727,000000,11.8758,11.9098,11.5172,11.5872,284982.31142671,0
+CLB.US,D,20050728,000000,11.748,12.5521,11.748,12.5011,681961.53899137,0
+CLB.US,D,20050729,000000,12.5011,13.508,12.4861,13.3482,845252.20779672,0
+CLB.US,D,20050801,000000,13.2614,13.6119,13.2224,13.517,355633.48161615,0
+CLB.US,D,20050802,000000,13.5959,13.6029,13.492,13.5959,390368.91375115,0
+CLB.US,D,20050803,000000,13.6369,13.6369,13.3652,13.3652,264656.82280704,0
+CLB.US,D,20050804,000000,13.3912,13.4471,13.2614,13.3912,606820.4009913,0
+CLB.US,D,20050805,000000,13.492,13.8477,13.4172,13.532,488908.94085665,0
+CLB.US,D,20050808,000000,13.6369,13.6529,13.4092,13.4172,274819.06656305,0
+CLB.US,D,20050809,000000,13.4651,13.6619,13.4471,13.6119,248355.78694071,0
+CLB.US,D,20050810,000000,13.6928,13.6928,13.4391,13.5959,552237.00858573,0
+CLB.US,D,20050811,000000,13.6119,13.6119,13.2793,13.492,337675.61258893,0
+CLB.US,D,20050812,000000,13.532,13.532,13.2713,13.3122,113898.01956545,0
+CLB.US,D,20050815,000000,13.3392,13.3392,12.9736,13.2224,181953.31761823,0
+CLB.US,D,20050816,000000,13.2224,13.2224,12.7808,12.8238,208652.85864599,0
+CLB.US,D,20050817,000000,12.8308,12.8658,12.3063,12.4083,215743.70413154,0
+CLB.US,D,20050818,000000,12.2285,12.3063,12.0427,12.1216,250011.61899395,0
+CLB.US,D,20050819,000000,12.2075,12.4761,12.2075,12.3473,293005.18813449,0
+CLB.US,D,20050822,000000,12.4173,12.4482,12.3063,12.3923,172976.38531992,0
+CLB.US,D,20050823,000000,12.4323,12.4403,12.0876,12.2645,148399.19251033,0
+CLB.US,D,20050824,000000,12.2714,12.4572,12.2645,12.3923,166590.31962002,0
+CLB.US,D,20050825,000000,12.3473,12.4572,12.2485,12.3303,112482.45334823,0
+CLB.US,D,20050826,000000,12.3063,12.4173,12.3063,12.3763,96408.668918474,0
+CLB.US,D,20050829,000000,12.5611,12.619,12.3673,12.4253,119801.55137801,0
+CLB.US,D,20050830,000000,12.5071,12.9406,12.5071,12.8378,195660.48356319,0
+CLB.US,D,20050831,000000,12.8468,13.4002,12.8468,13.1974,229918.3873491,0
+CLB.US,D,20050901,000000,13.2793,13.532,13.2793,13.4002,189747.94178179,0
+CLB.US,D,20050902,000000,13.4002,13.5959,13.3202,13.3302,273402.49923818,0
+CLB.US,D,20050906,000000,13.3652,13.6529,13.3302,13.542,294670.03015659,0
+CLB.US,D,20050907,000000,13.6189,13.7607,13.5959,13.7008,342875.36572347,0
+CLB.US,D,20050908,000000,13.7188,13.7368,13.2534,13.2882,195660.48356319,0
+CLB.US,D,20050909,000000,13.2882,13.4311,13.2882,13.3122,389660.12953489,0
+CLB.US,D,20050912,000000,13.6369,13.6369,12.9926,13.0016,130675.58267323,0
+CLB.US,D,20050913,000000,13.0206,13.2224,13.0206,13.0296,138000.6873489,0
+CLB.US,D,20050914,000000,13.0296,13.0825,12.8468,13.0636,163049.40186167,0
+CLB.US,D,20050915,000000,13.1184,13.1704,13.0106,13.0994,136109.5949979,0
+CLB.US,D,20050916,000000,13.0915,13.0994,12.8308,12.8378,113662.75926769,0
+CLB.US,D,20050919,000000,12.9926,13.1614,12.9646,13.1334,228032.30053634,0
+CLB.US,D,20050920,000000,13.2054,13.3032,12.8568,13.0296,236068.19164356,0
+CLB.US,D,20050921,000000,13.0915,13.2793,12.5521,12.671,310969.06380761,0
+CLB.US,D,20050922,000000,12.671,12.7379,12.3673,12.627,342160.57486131,0
+CLB.US,D,20050923,000000,12.627,12.627,12.3473,12.4861,134216.50043158,0
+CLB.US,D,20050926,000000,12.4173,12.7029,12.3923,12.5231,501902.31704711,0
+CLB.US,D,20050927,000000,12.5611,12.645,12.4861,12.5011,165408.01148527,0
+CLB.US,D,20050928,000000,12.5011,12.5071,12.4013,12.4253,340751.01528999,0
+CLB.US,D,20050929,000000,12.4323,13.0636,12.4323,13.0496,446372.8779122,0
+CLB.US,D,20050930,000000,13.0915,13.4561,13.0915,13.3732,320425.52667032,0
+CLB.US,D,20051003,000000,13.55,13.6779,13.532,13.6779,458184.94707555,0
+CLB.US,D,20051004,000000,13.7008,13.7807,13.2224,13.4172,824457.19968916,0
+CLB.US,D,20051005,000000,13.4092,13.4311,12.627,12.661,338148.13539977,0
+CLB.US,D,20051006,000000,12.3923,12.4951,12.0197,12.2485,404780.85948177,0
+CLB.US,D,20051007,000000,12.3473,12.5951,12.2215,12.2645,359886.18691371,0
+CLB.US,D,20051010,000000,12.3763,12.3763,11.8668,11.9837,267255.69826666,0
+CLB.US,D,20051011,000000,12.1046,12.2075,11.9568,12.1295,395804.92829111,0
+CLB.US,D,20051012,000000,12.1295,12.2883,11.9168,12.0027,197311.31007818,0
+CLB.US,D,20051013,000000,11.9168,11.9488,11.4683,11.5792,334836.47129329,0
+CLB.US,D,20051014,000000,11.5452,12.0527,11.5452,12.0427,385407.42423733,0
+CLB.US,D,20051017,000000,12.1445,12.2883,12.0966,12.1895,99718.330809655,0
+CLB.US,D,20051018,000000,12.1216,12.2645,11.8069,11.8139,149815.7598352,0
+CLB.US,D,20051019,000000,11.771,12.0027,11.6302,11.9418,914954.32793388,0
+CLB.US,D,20051020,000000,11.9418,12.1695,11.6302,11.6302,160449.5252944,0
+CLB.US,D,20051021,000000,11.6032,11.9338,11.6032,11.8848,304353.74445586,0
+CLB.US,D,20051024,000000,11.9338,12.4253,11.8668,12.3763,165645.27399835,0
+CLB.US,D,20051025,000000,12.4173,12.8468,12.4013,12.7479,315458.0305106,0
+CLB.US,D,20051026,000000,12.7479,13.508,12.6859,13.508,652662.12139633,0
+CLB.US,D,20051027,000000,13.508,13.6689,12.4403,12.4482,990812.25901141,0
+CLB.US,D,20051028,000000,12.4323,13.569,12.4013,13.2614,705359.42698916,0
+CLB.US,D,20051031,000000,13.2614,13.559,13.1334,13.3482,431010.88102164,0
+CLB.US,D,20051101,000000,13.3202,13.8647,13.3032,13.8057,621946.13647643,0
+CLB.US,D,20051102,000000,13.8477,14.1523,13.8217,14.0904,528135.34190993,0
+CLB.US,D,20051103,000000,14.2772,14.5479,14.2622,14.481,845007.93753009,0
+CLB.US,D,20051104,000000,14.489,14.7107,14.489,14.6368,882346.24955531,0
+CLB.US,D,20051107,000000,14.7346,14.7426,14.2622,14.3121,429126.79642418,0
+CLB.US,D,20051108,000000,14.0904,14.2363,13.9066,14.1523,368864.12031967,0
+CLB.US,D,20051109,000000,14.1933,14.6868,14.1933,14.5808,250714.39656431,0
+CLB.US,D,20051110,000000,14.6068,14.6068,14.0585,14.1263,375008.9190759,0
+CLB.US,D,20051111,000000,14.0665,14.3191,14.0055,14.2952,101138.90256513,0
+CLB.US,D,20051114,000000,14.3191,14.3771,14.0665,14.1433,126893.39797121,0
+CLB.US,D,20051115,000000,14.1523,14.6768,14.1523,14.6368,229212.60645579,0
+CLB.US,D,20051116,000000,14.5229,15.0663,14.432,14.9204,1118887.9651174,0
+CLB.US,D,20051117,000000,15.1222,15.3091,14.7257,14.8226,387060.25296762,0
+CLB.US,D,20051118,000000,14.9204,14.9204,14.6768,14.7946,349246.41480862,0
+CLB.US,D,20051121,000000,14.7946,15.0663,14.6928,14.9284,384221.11167198,0
+CLB.US,D,20051122,000000,14.9124,15.2042,14.9124,14.9364,373354.0881303,0
+CLB.US,D,20051123,000000,14.9364,15.0244,14.8646,14.9904,840047.44912393,0
+CLB.US,D,20051125,000000,14.9364,15.1222,14.9364,15.0663,87191.470784143,0
+CLB.US,D,20051128,000000,15.0523,15.1662,14.7776,14.8376,704647.63944995,0
+CLB.US,D,20051129,000000,14.8965,15.1942,14.6868,14.8726,336254.03972581,0
+CLB.US,D,20051130,000000,14.7946,15.1852,14.7946,15.1222,220469.9333476,0
+CLB.US,D,20051201,000000,15.2331,15.2861,15.0334,15.1662,274819.06656305,0
+CLB.US,D,20051202,000000,15.1942,15.2042,14.9544,15.1662,360594.97112998,0
+CLB.US,D,20051205,000000,15.2521,15.5388,15.2181,15.5298,405019.12310249,0
+CLB.US,D,20051206,000000,15.4619,15.8295,15.4619,15.6687,195187.96075235,0
+CLB.US,D,20051207,000000,15.7655,15.8115,15.6157,15.7925,187383.32551229,0
+CLB.US,D,20051208,000000,15.7485,16.1471,15.7215,15.9094,148870.71421352,0
+CLB.US,D,20051209,000000,15.9094,15.9783,15.7565,15.8784,76793.966730361,0
+CLB.US,D,20051212,000000,15.9783,16.3688,15.9613,16.236,186441.28321356,0
+CLB.US,D,20051213,000000,16.1231,16.5158,16.1231,16.265,317826.65121069,0
+CLB.US,D,20051214,000000,16.252,16.3519,16.194,16.204,199437.66272696,0
+CLB.US,D,20051215,000000,16.204,16.226,16.0053,16.0412,123816.9941625,0
+CLB.US,D,20051216,000000,16.0812,16.1231,15.8784,15.8784,221176.71534855,0
+CLB.US,D,20051219,000000,15.8784,15.9253,15.5737,15.6257,215743.70413154,0
+CLB.US,D,20051220,000000,15.5737,15.7835,15.5737,15.7405,120753.60475324,0
+CLB.US,D,20051221,000000,15.8115,15.9953,15.6687,15.6687,115789.11191647,0
+CLB.US,D,20051222,000000,15.6757,16.0812,15.4959,16.0642,169430.46202332,0
+CLB.US,D,20051223,000000,16.0642,16.1401,15.9953,15.9953,119097.7727,0
+CLB.US,D,20051227,000000,16.0053,16.0053,15.2521,15.4129,168720.67669941,0
+CLB.US,D,20051228,000000,15.4789,15.9873,15.4789,15.9174,182189.57902364,0
+CLB.US,D,20051229,000000,15.8784,15.9683,15.6977,15.7405,75379.401620792,0
+CLB.US,D,20051230,000000,15.7215,15.7215,15.4699,15.4789,142016.1301334,0
+CLB.US,D,20060103,000000,15.4699,16.1401,15.4619,15.9953,937877.69090552,0
+CLB.US,D,20060104,000000,15.9533,16.8414,15.9533,16.6825,500959.27364072,0
+CLB.US,D,20060105,000000,16.7015,16.7424,16.4378,16.7245,748599.26861162,0
+CLB.US,D,20060106,000000,16.7664,17.2999,16.7504,17.2759,420141.85526468,0
+CLB.US,D,20060109,000000,17.1979,17.7703,17.1979,17.7154,479927.00302009,0
+CLB.US,D,20060110,000000,17.6954,17.9242,17.5276,17.9242,204163.89194301,0
+CLB.US,D,20060111,000000,17.8412,18.3008,17.7154,18.2478,329170.20199381,0
+CLB.US,D,20060112,000000,18.2128,18.2208,17.8412,18.002,309319.23840028,0
+CLB.US,D,20060113,000000,17.985,17.985,17.6535,17.985,142252.39153881,0
+CLB.US,D,20060117,000000,18.071,18.2398,17.7963,17.8163,254733.8437794,0
+CLB.US,D,20060118,000000,17.7793,17.8662,17.4337,17.5705,212196.77972729,0
+CLB.US,D,20060119,000000,17.6135,18.3666,17.6135,18.2398,269379.04759249,0
+CLB.US,D,20060120,000000,18.8581,18.8581,18.139,18.3157,310501.54653502,0
+CLB.US,D,20060123,000000,18.3157,18.4006,18.1878,18.3427,225902.9445646,0
+CLB.US,D,20060124,000000,18.2838,18.4266,18.2398,18.3576,166117.79680918,0
+CLB.US,D,20060125,000000,18.4006,18.4266,18.131,18.2568,271036.88186103,0
+CLB.US,D,20060126,000000,18.4446,18.4536,18.1968,18.2208,393673.57010408,0
+CLB.US,D,20060127,000000,18.3247,18.7483,18.3247,18.5355,543966.85828837,0
+CLB.US,D,20060130,000000,18.5525,18.9511,18.5525,18.5604,498829.917669,0
+CLB.US,D,20060131,000000,18.5604,18.5694,18.3576,18.4795,263944.03416018,0
+CLB.US,D,20060201,000000,18.5045,18.5604,17.9342,17.9701,253315.27423923,0
+CLB.US,D,20060202,000000,17.9242,18.044,17.5276,17.5965,401237.93950812,0
+CLB.US,D,20060203,000000,17.4867,18.053,17.3427,18.002,306956.62434608,0
+CLB.US,D,20060206,000000,17.9701,18.2478,17.7793,17.7963,320661.78807573,0
+CLB.US,D,20060207,000000,17.7533,17.7533,16.9922,17.0981,272454.45029355,0
+CLB.US,D,20060208,000000,17.1081,17.4247,16.7424,17.4247,279780.55607687,0
+CLB.US,D,20060209,000000,17.5116,17.5895,16.8763,16.8763,85066.119243012,0
+CLB.US,D,20060210,000000,16.7245,16.8513,16.3918,16.5726,326095.8004004,0
+CLB.US,D,20060213,000000,16.4378,16.6136,16.4118,16.5646,742693.73458377,0
+CLB.US,D,20060214,000000,16.5546,16.8274,16.4018,16.7664,513715.38731811,0
+CLB.US,D,20060215,000000,16.7834,16.7834,16.5217,16.6396,548927.34669454,0
+CLB.US,D,20060216,000000,17.1979,18.4865,17.1979,18.1568,1185520.6891994,0
+CLB.US,D,20060217,000000,18.2128,18.7313,18.2128,18.7043,530737.2206925,0
+CLB.US,D,20060221,000000,19.0249,19.2367,18.5604,18.8921,694961.92293538,0
+CLB.US,D,20060222,000000,18.8921,19.0519,18.7043,18.8991,282852.95545498,0
+CLB.US,D,20060223,000000,18.9849,19.0949,18.6383,18.9331,335546.25661721,0
+CLB.US,D,20060224,000000,19.0009,19.1468,18.9181,19.0869,232521.26723932,0
+CLB.US,D,20060227,000000,18.9849,19.0429,18.8991,18.9929,369339.64645347,0
+CLB.US,D,20060228,000000,18.959,19.1628,18.8581,19.0009,592169.19053231,0
+CLB.US,D,20060301,000000,19.0249,19.4664,19.0249,19.4145,304593.00918422,0
+CLB.US,D,20060302,000000,19.4395,19.7032,19.4395,19.5504,270805.62599386,0
+CLB.US,D,20060303,000000,19.5504,19.931,19.2986,19.7442,482998.40129055,0
+CLB.US,D,20060306,000000,19.813,19.813,18.4795,18.5195,853518.35366346,0
+CLB.US,D,20060307,000000,18.4186,18.5195,17.8332,18.2398,434320.54291282,0
+CLB.US,D,20060308,000000,18.071,18.1568,17.4177,17.985,534036.87150718,0
+CLB.US,D,20060309,000000,18.086,18.3666,17.8992,18.071,218813.1001867,0
+CLB.US,D,20060310,000000,18.026,18.2838,17.8662,18.2838,173211.64561768,0
+CLB.US,D,20060313,000000,18.3836,18.8921,18.3836,18.8151,312391.63777839,0
+CLB.US,D,20060314,000000,18.8831,19.4395,18.8751,19.3755,311683.85466977,0
+CLB.US,D,20060315,000000,19.3755,19.813,19.3755,19.7212,412814.7483737,0
+CLB.US,D,20060316,000000,19.7212,19.7721,19.0709,19.3156,771994.15328645,0
+CLB.US,D,20060317,000000,19.3156,19.4395,19.0869,19.1887,317826.65121069,0
+CLB.US,D,20060320,000000,19.1887,19.3156,18.2738,18.6713,498592.65515592,0
+CLB.US,D,20060321,000000,18.6713,18.7483,18.2658,18.3576,530023.43093799,0
+CLB.US,D,20060322,000000,18.2568,18.4266,17.8822,18.071,722370.2481794,0
+CLB.US,D,20060323,000000,17.7963,18.3157,17.7703,17.9242,977573.61144669,0
+CLB.US,D,20060324,000000,17.9242,18.122,17.8332,17.9621,758999.77598836,0
+CLB.US,D,20060327,000000,17.8242,18.2568,17.8163,18.2128,628089.93412501,0
+CLB.US,D,20060328,000000,18.1568,19.0159,18.1568,19.0159,887545.00158221,0
+CLB.US,D,20060329,000000,19.0159,19.6102,18.9689,19.6033,362720.3226711,0
+CLB.US,D,20060330,000000,19.6702,20.0668,19.6702,20.0238,538767.10515383,0
+CLB.US,D,20060331,000000,19.9778,19.9778,19.2896,19.7032,282380.43264414,0
+CLB.US,D,20060403,000000,20.1437,21.8628,20.1437,21.3474,1168505.8635785,0
+CLB.US,D,20060404,000000,21.3474,21.8628,21.2874,21.644,479216.21658853,0
+CLB.US,D,20060405,000000,21.658,21.9067,21.4472,21.5522,290177.059023,0
+CLB.US,D,20060406,000000,21.8048,21.8048,21.4142,21.5332,314280.7279141,0
+CLB.US,D,20060407,000000,21.5332,21.8048,21.5332,21.636,348544.63834591,0
+CLB.US,D,20060410,000000,21.722,22.588,21.722,22.3193,371703.26161532,0
+CLB.US,D,20060411,000000,22.5031,22.571,21.3034,21.6,405494.64923628,0
+CLB.US,D,20060412,000000,21.658,21.9267,21.627,21.8628,323021.39880699,0
+CLB.US,D,20060413,000000,21.8628,22.4891,21.8548,22.3273,261817.6815114,0
+CLB.US,D,20060417,000000,22.5211,22.9596,22.5121,22.9026,257805.24204986,0
+CLB.US,D,20060418,000000,22.9026,23.46,22.9026,23.2153,337195.08091689,0
+CLB.US,D,20060419,000000,23.2073,23.512,23.1973,23.512,268673.26669918,0
+CLB.US,D,20060420,000000,23.512,23.8336,23.2412,23.6748,349722.94205005,0
+CLB.US,D,20060421,000000,24.0893,24.4968,23.8605,24.1063,457478.16507459,0
+CLB.US,D,20060424,000000,24.0813,24.2411,23.7267,23.8945,291827.88553799,0
+CLB.US,D,20060425,000000,23.9955,24.2491,23.3392,23.5209,398641.0662638,0
+CLB.US,D,20060426,000000,23.5789,23.9185,23.5699,23.6658,211254.73742856,0
+CLB.US,D,20060427,000000,24.2491,25.5717,24.2491,25.268,758764.51569058,0
+CLB.US,D,20060428,000000,25.268,25.7065,25.268,25.3829,384693.63448282,0
+CLB.US,D,20060501,000000,25.5927,26.4048,25.5097,26.1111,581541.43171901,0
+CLB.US,D,20060502,000000,26.7294,26.7294,26.0392,26.192,448498.22945333,0
+CLB.US,D,20060503,000000,26.154,26.9232,25.8653,26.8133,536168.22969421,0
+CLB.US,D,20060504,000000,27.3277,28.4895,27.1509,27.8702,1708691.5382725,0
+CLB.US,D,20060505,000000,27.975,28.4315,27.956,28.2028,568537.0433444,0
+CLB.US,D,20060508,000000,28.2877,28.3296,27.3557,27.4795,660699.01361122,0
+CLB.US,D,20060509,000000,27.4386,28.0809,27.3807,28.001,741512.42755668,0
+CLB.US,D,20060510,000000,28.1418,28.1708,27.7283,27.8542,316405.07834757,0
+CLB.US,D,20060511,000000,27.956,28.1888,26.8742,27.4795,530737.2206925,0
+CLB.US,D,20060512,000000,27.3977,27.3977,25.3829,25.8653,700157.67163932,0
+CLB.US,D,20060515,000000,25.279,25.288,23.487,23.7747,1058865.5548489,0
+CLB.US,D,20060516,000000,23.7747,24.6996,23.7567,24.5978,588386.00472264,0
+CLB.US,D,20060517,000000,24.5978,24.9434,24.2571,24.4898,492924.38364115,0
+CLB.US,D,20060518,000000,24.5218,24.9104,23.2842,23.46,523166.84464256,0
+CLB.US,D,20060519,000000,23.3162,23.7107,22.6679,23.5379,554130.10315203,0
+CLB.US,D,20060522,000000,23.5379,23.5379,22.5121,22.7228,752380.45220599,0
+CLB.US,D,20060523,000000,23.0215,23.6199,23.0215,23.2242,690708.21653017,0
+CLB.US,D,20060524,000000,23.2322,23.6199,22.5121,22.6839,927481.18795939,0
+CLB.US,D,20060525,000000,22.9026,23.5299,22.8706,23.444,470474.54458799,0
+CLB.US,D,20060526,000000,23.6059,23.9355,23.5879,23.6298,354688.43599448,0
+CLB.US,D,20060530,000000,23.7467,24.0983,22.7998,22.9276,715993.19244836,0
+CLB.US,D,20060531,000000,22.9596,23.468,22.9516,23.4191,704412.37915218,0
+CLB.US,D,20060601,000000,23.4191,24.2851,23.3262,24.1133,946382.10039299,0
+CLB.US,D,20060602,000000,24.5298,24.8924,24.2751,24.5538,307901.66996776,0
+CLB.US,D,20060605,000000,24.8584,25.1362,23.5379,23.5879,568066.52274886,0
+CLB.US,D,20060606,000000,23.6059,24.2931,23.451,24.1063,581541.43171901,0
+CLB.US,D,20060607,000000,24.1213,24.3131,22.9596,23.0904,591224.14491063,0
+CLB.US,D,20060608,000000,22.8766,23.1973,21.2454,23.0394,1108722.7180384,0
+CLB.US,D,20060609,000000,23.1354,23.4121,22.6769,22.7398,246700.95599512,0
+CLB.US,D,20060612,000000,22.8177,22.9666,21.2175,21.4052,523644.37299165,0
+CLB.US,D,20060613,000000,20.6191,21.1336,19.813,19.9489,863442.33379876,0
+CLB.US,D,20060614,000000,19.9918,20.9069,19.9918,20.5143,866988.25709536,0
+CLB.US,D,20060615,000000,20.6841,22.1015,20.6841,21.9267,513951.64872353,0
+CLB.US,D,20060616,000000,21.5901,21.9797,21.5831,21.7689,270090.83513171,0
+CLB.US,D,20060619,000000,21.8208,21.8208,20.9718,21.0846,329873.98067182,0
+CLB.US,D,20060620,000000,21.2874,21.644,20.8789,20.9298,429363.0578296,0
+CLB.US,D,20060621,000000,21.0327,22.1095,21.0327,21.9967,411398.18104884,0
+CLB.US,D,20060622,000000,21.9967,22.2603,21.7619,22.0236,286160.61513087,0
+CLB.US,D,20060623,000000,22.1755,22.9186,22.0485,22.6489,313099.420887,0
+CLB.US,D,20060626,000000,22.6899,23.2662,22.6899,23.0215,327982.88832081,0
+CLB.US,D,20060627,000000,23.0644,23.2502,22.6589,22.6589,474491.98958778,0
+CLB.US,D,20060628,000000,22.6679,23.2242,22.562,23.2153,193057.60367297,0
+CLB.US,D,20060629,000000,23.2153,24.402,23.2153,24.402,483468.92188609,0
+CLB.US,D,20060630,000000,24.5538,25.9822,24.5538,25.298,598550.25069395,0
+CLB.US,D,20060703,000000,25.3829,26.169,25.3829,25.9423,239614.11494017,0
+CLB.US,D,20060705,000000,25.9423,26.0911,25.2061,25.5627,729224.83225953,0
+CLB.US,D,20060706,000000,25.6376,25.7865,25.26,25.279,262057.94734742,0
+CLB.US,D,20060707,000000,25.279,25.7315,24.7556,25.0443,408799.30558921,0
+CLB.US,D,20060710,000000,25.0443,25.4947,24.8854,25.0443,292539.6730772,0
+CLB.US,D,20060711,000000,25.1362,25.5017,24.7556,25.4329,256151.41221192,0
+CLB.US,D,20060712,000000,25.5097,25.6895,25.4419,25.5267,431484.40494013,0
+CLB.US,D,20060713,000000,25.4608,25.4757,24.6228,24.7306,529078.38531631,0
+CLB.US,D,20060714,000000,24.9274,25.1142,24.0453,25.0023,469056.97615547,0
+CLB.US,D,20060717,000000,24.9274,24.9274,23.2842,23.7907,592873.97031797,0
+CLB.US,D,20060718,000000,24.0363,24.373,23.3472,23.9355,584370.56193814,0
+CLB.US,D,20060719,000000,23.9955,24.411,23.8945,24.1722,759472.2987992,0
+CLB.US,D,20060720,000000,24.1722,24.349,23.6468,23.7467,640374.5260992,0
+CLB.US,D,20060721,000000,23.7907,23.9035,22.8557,22.9026,475437.03520947,0
+CLB.US,D,20060724,000000,22.9026,23.9515,22.9026,23.7107,360594.97112998,0
+CLB.US,D,20060725,000000,23.7907,24.349,23.7907,24.0363,589098.7933695,0
+CLB.US,D,20060726,000000,24.1213,25.3319,23.8336,25.279,728754.31166399,0
+CLB.US,D,20060727,000000,26.7294,30.1396,26.7294,29.0389,3021578.148254,0
+CLB.US,D,20060728,000000,28.8041,29.1737,27.2728,27.8951,1422298.6661669,0
+CLB.US,D,20060731,000000,28.1888,30.5541,28.1618,30.2585,1432692.16579,0
+CLB.US,D,20060801,000000,30.1476,30.5881,29.1477,29.2656,1051539.4490655,0
+CLB.US,D,20060802,000000,29.5722,30.5881,28.895,29.6572,970723.03179716,0
+CLB.US,D,20060803,000000,29.4294,30.5621,29.0389,30.1985,531440.99937051,0
+CLB.US,D,20060804,000000,30.5461,30.9427,29.2986,29.3844,573268.27809871,0
+CLB.US,D,20060807,000000,29.6312,30.1027,29.0698,29.5113,405019.12310249,0
+CLB.US,D,20060808,000000,29.5113,30.2135,29.1567,29.5113,414710.84626296,0
+CLB.US,D,20060809,000000,29.4294,30.0297,28.5943,28.7092,547033.25102059,0
+CLB.US,D,20060810,000000,28.6583,28.887,27.5994,28.8271,398879.32988452,0
+CLB.US,D,20060811,000000,28.8041,28.9859,27.3557,27.975,450391.32401964,0
+CLB.US,D,20060814,000000,27.8702,28.1618,27.4656,27.7502,437393.94339859,0
+CLB.US,D,20060815,000000,27.8372,28.6833,27.8372,28.5943,321370.572292,0
+CLB.US,D,20060816,000000,28.5424,30.1836,28.5244,29.9518,896994.45669135,0
+CLB.US,D,20060817,000000,29.9608,30.2405,29.2746,29.5113,692125.78496269,0
+CLB.US,D,20060818,000000,29.819,30.8748,29.5632,30.5781,610128.06066718,0
+CLB.US,D,20060821,000000,31.0906,31.4871,30.4023,30.8269,645809.53953151,0
+CLB.US,D,20060822,000000,31.2364,31.2454,30.6131,31.1834,439521.29715502,0
+CLB.US,D,20060823,000000,31.7808,31.8347,30.3095,31.2454,981831.3222825,0
+CLB.US,D,20060824,000000,31.2084,31.2084,30.3015,30.6401,559323.84964067,0
+CLB.US,D,20060825,000000,30.7739,31.3762,30.673,30.8578,340751.01528999,0
+CLB.US,D,20060828,000000,30.8349,31.2084,30.3284,31.0816,496704.56612786,0
+CLB.US,D,20060829,000000,31.0046,31.2214,30.5881,31.0906,397224.49893893,0
+CLB.US,D,20060830,000000,31.1475,31.1475,29.731,30.2585,728040.52190948,0
+CLB.US,D,20060831,000000,30.2585,31.0546,30.0128,30.4103,536638.75028975,0
+CLB.US,D,20060901,000000,30.5142,31.5021,30.5142,31.1076,524589.41861333,0
+CLB.US,D,20060905,000000,31.605,33.1602,31.1914,33.1453,1022234.0248246,0
+CLB.US,D,20060906,000000,33.1453,33.3571,31.3852,31.6649,912827.9752851,0
+CLB.US,D,20060907,000000,31.562,31.8917,30.8179,31.3932,462205.39539829,0
+CLB.US,D,20060908,000000,31.5021,31.9955,29.3595,29.5014,710793.43931381,0
+CLB.US,D,20060911,000000,28.895,29.0698,27.7692,28.0809,1045398.6547399,0
+CLB.US,D,20060912,000000,27.975,28.6003,26.6774,27.5994,1297052.09028,0
+CLB.US,D,20060913,000000,27.7113,28.2118,27.4726,28.0998,1149135.431657,0
+CLB.US,D,20060914,000000,28.2028,28.7172,26.7294,26.9901,1391579.677924,0
+CLB.US,D,20060915,000000,26.9901,27.0701,25.4099,26.6435,1648672.131327,0
+CLB.US,D,20060918,000000,26.5266,27.1009,26.0821,26.6684,952291.63885144,0
+CLB.US,D,20060919,000000,27.2549,27.2549,25.0922,25.6975,972851.38666124,0
+CLB.US,D,20060920,000000,25.288,25.7255,24.365,24.8215,1278156.1833846,0
+CLB.US,D,20060921,000000,25.0542,25.9523,24.9514,25.2331,890853.66236573,0
+CLB.US,D,20060922,000000,25.3219,25.4757,24.383,24.7636,594298.54650404,0
+CLB.US,D,20060925,000000,24.4539,25.298,23.451,24.7986,931497.63185153,0
+CLB.US,D,20060926,000000,24.6996,25.7545,24.2571,25.0023,1114159.733686,0
+CLB.US,D,20060927,000000,25.3059,26.5506,25.1222,26.186,1007822.079094,0
+CLB.US,D,20060928,000000,26.253,26.5836,25.7954,25.8753,520335.71220812,0
+CLB.US,D,20060929,000000,25.6975,26.7214,25.6795,26.4388,576335.67193857,0
+CLB.US,D,20061002,000000,26.4467,26.5016,25.3059,25.4329,618634.47236995,0
+CLB.US,D,20061003,000000,25.4329,25.4329,24.0453,24.1892,932208.41828309,0
+CLB.US,D,20061004,000000,24.2751,24.7386,23.0474,24.6996,1349512.1333598,0
+CLB.US,D,20061005,000000,25.3219,25.9982,25.0922,25.7785,771755.88966573,0
+CLB.US,D,20061006,000000,25.5927,26.1011,25.1791,25.9063,564995.1244784,0
+CLB.US,D,20061009,000000,26.0661,26.3878,25.252,25.3059,719534.11020671,0
+CLB.US,D,20061010,000000,25.3129,26.5176,25.2061,26.12,751909.93161046,0
+CLB.US,D,20061011,000000,26.1111,26.12,25.1971,25.26,950163.28398737,0
+CLB.US,D,20061012,000000,25.3129,25.9523,24.9923,25.9063,701102.717261,0
+CLB.US,D,20061013,000000,26.206,26.6345,25.8374,26.4308,628557.4513976,0
+CLB.US,D,20061016,000000,26.5266,28.1618,26.5266,28.0998,1000972.5005522,0
+CLB.US,D,20061017,000000,28.0998,28.1798,26.9821,27.6164,881165.94363586,0
+CLB.US,D,20061018,000000,27.7283,28.1798,26.8742,27.1869,778613.47706882,0
+CLB.US,D,20061019,000000,27.3467,28.4895,27.0361,28.2936,841937.54036728,0
+CLB.US,D,20061020,000000,28.6003,28.7611,27.6604,28.043,485123.75283168,0
+CLB.US,D,20061023,000000,28.043,28.6313,27.5914,28.0809,1544225.569086,0
+CLB.US,D,20061024,000000,28.1268,29.5213,28.0898,29.3595,1855907.4215404,0
+CLB.US,D,20061025,000000,29.4454,30.1985,28.6503,29.717,982303.84509334,0
+CLB.US,D,20061026,000000,29.717,30.5621,28.9859,29.2156,1223093.2604147,0
+CLB.US,D,20061027,000000,29.3265,30.673,28.895,28.9859,551998.744965,0
+CLB.US,D,20061030,000000,28.4984,29.1137,28.2677,28.8611,601152.12947652,0
+CLB.US,D,20061031,000000,29.5442,30.2585,29.4704,30.2075,1092183.4185513,0
+CLB.US,D,20061101,000000,30.0467,30.5881,29.2576,29.4014,3124846.4067908,0
+CLB.US,D,20061102,000000,29.1737,29.835,28.7611,29.0988,1125028.759443,0
+CLB.US,D,20061103,000000,29.3265,30.3095,29.3265,30.1836,864626.64414881,0
+CLB.US,D,20061106,000000,30.3015,30.8009,29.793,30.5371,393673.57010408,0
+CLB.US,D,20061107,000000,31.2294,32.2433,31.1305,32.0355,1791871.5707028,0
+CLB.US,D,20061108,000000,31.9337,32.8456,31.9097,32.7717,988683.90414733,0
+CLB.US,D,20061109,000000,33.0074,33.2552,32.5839,32.6338,1321866.5456026,0
+CLB.US,D,20061110,000000,32.6338,32.6928,32.2433,32.533,674168.91704311,0
+CLB.US,D,20061113,000000,32.533,32.8456,32.2363,32.5929,993644.3925535,0
+CLB.US,D,20061114,000000,32.6928,33.2032,32.6179,33.1942,909287.05752675,0
+CLB.US,D,20061115,000000,33.1942,34.2161,32.9166,33.6867,789954.02452898,0
+CLB.US,D,20061116,000000,34.3969,34.7026,32.9824,33.1203,1070206.102309,0
+CLB.US,D,20061117,000000,33.1203,34.4748,33.1034,33.9743,1153148.8722263,0
+CLB.US,D,20061120,000000,34.362,34.6416,33.7477,34.1542,799644.7465818,0
+CLB.US,D,20061121,000000,34.279,35.208,34.279,35.1001,689052.38447692,0
+CLB.US,D,20061122,000000,35.1151,35.3509,34.0483,34.8104,960086.263015,0
+CLB.US,D,20061124,000000,34.5826,35.2439,34.5418,35.0402,217869.05567268,0
+CLB.US,D,20061127,000000,35.1821,35.4357,34.0073,34.1462,785466.05893365,0
+CLB.US,D,20061128,000000,34.0073,35.1061,34.0073,34.9243,743638.78020545,0
+CLB.US,D,20061129,000000,35.199,36.8691,35.0322,36.4946,1088403.2360647,0
+CLB.US,D,20061130,000000,36.9861,37.2997,36.2338,36.6654,702993.80961201,0
+CLB.US,D,20061201,000000,36.6654,37.013,35.5546,36.9131,717879.27926112,0
+CLB.US,D,20061204,000000,36.9211,37.0739,36.167,37.0549,519387.66326349,0
+CLB.US,D,20061205,000000,37.6742,38.1617,36.9761,37.3327,767033.66488028,0
+CLB.US,D,20061206,000000,37.3327,38.4414,37.0999,37.7222,632102.37358654,0
+CLB.US,D,20061207,000000,37.5864,37.7822,36.7913,37.4555,815714.52658097,0
+CLB.US,D,20061208,000000,38.0019,38.2966,37.6313,38.0948,641554.83201865,0
+CLB.US,D,20061211,000000,38.0948,38.0948,36.8412,37.0909,746475.91928579,0
+CLB.US,D,20061212,000000,36.9951,37.0739,35.6805,36.6054,1061225.1655801,0
+CLB.US,D,20061213,000000,36.5795,37.0549,36.4046,36.7163,699922.41134155,0
+CLB.US,D,20061214,000000,36.7503,37.1159,36.6054,36.7813,512536.08250631,0
+CLB.US,D,20061215,000000,36.7813,36.7813,36.3977,36.6374,492215.59942488,0
+CLB.US,D,20061218,000000,36.6374,36.6374,34.6766,34.8714,716464.71415154,0
+CLB.US,D,20061219,000000,34.1911,35.7494,33.1602,35.4687,974268.95509375,0
+CLB.US,D,20061220,000000,35.8283,35.8283,34.3969,34.7286,780027.04107074,0
+CLB.US,D,20061221,000000,34.7286,35.0831,34.0073,34.322,425102.34367084,0
+CLB.US,D,20061222,000000,34.2331,34.5168,33.9484,34.1911,252609.49334592,0
+CLB.US,D,20061226,000000,34.0932,34.4368,32.9744,33.6107,396041.18969653,0
+CLB.US,D,20061227,000000,33.3231,34.1622,33.1602,34.0483,322319.62234428,0
+CLB.US,D,20061228,000000,33.8975,34.279,33.6507,33.7965,228500.81891658,0
+CLB.US,D,20061229,000000,33.6967,33.8975,33.2122,33.5678,304593.00918422,0
+CLB.US,D,20070103,000000,33.5678,33.6107,31.562,32.1773,1203955.085468,0
+CLB.US,D,20070104,000000,31.9157,31.9157,30.8578,31.0186,1019876.4163086,0
+CLB.US,D,20070105,000000,30.9787,31.2644,30.3943,31.0816,1195683.9340631,0
+CLB.US,D,20070108,000000,31.3762,32.1115,31.1475,31.7498,1070206.102309,0
+CLB.US,D,20070109,000000,31.6569,32.0535,31.0546,31.9337,756160.63469271,0
+CLB.US,D,20070110,000000,31.6889,31.9955,31.2734,31.7498,1275316.0409814,0
+CLB.US,D,20070111,000000,31.7498,32.8456,30.681,30.9517,1412370.681601,0
+CLB.US,D,20070112,000000,30.9277,32.1185,30.9277,31.7339,807442.37406831,0
+CLB.US,D,20070116,000000,31.2454,31.597,30.5212,31.1475,822563.10401519,0
+CLB.US,D,20070117,000000,31.1475,31.5021,30.6471,31.2144,757105.68031439,0
+CLB.US,D,20070118,000000,31.0046,31.2834,30.3434,30.4553,950876.07263422,0
+CLB.US,D,20070119,000000,30.4703,31.8447,30.4703,31.605,1349986.6583859,0
+CLB.US,D,20070122,000000,31.7808,32.0355,30.9427,31.3762,655262.99907126,0
+CLB.US,D,20070123,000000,31.4782,33.5758,31.4782,33.1124,1050121.8806331,0
+CLB.US,D,20070124,000000,33.3571,33.5359,32.3791,33.2881,508990.15920971,0
+CLB.US,D,20070125,000000,33.2971,33.2971,32.3541,32.6428,454644.02931719,0
+CLB.US,D,20070126,000000,32.8906,33.4999,32.7018,33.0934,501429.79423626,0
+CLB.US,D,20070129,000000,33.1762,33.9484,32.9496,33.1383,513480.12702034,0
+CLB.US,D,20070130,000000,33.2622,34.7286,33.2622,34.1382,754506.80485477,0
+CLB.US,D,20070131,000000,34.1382,34.296,33.8295,34.1542,1263971.4890906,0
+CLB.US,D,20070201,000000,34.3969,34.6596,33.7646,34.1911,541600.23980357,0
+CLB.US,D,20070202,000000,34.2331,34.346,33.4909,33.7895,702993.80961201,0
+CLB.US,D,20070205,000000,33.7895,34.4468,33.7895,34.1981,1157401.5775238,0
+CLB.US,D,20070206,000000,34.5638,34.9693,34.4468,34.8014,1276734.6105216,0
+CLB.US,D,20070207,000000,35.0142,35.0582,34.1012,34.4558,729930.61315284,0
+CLB.US,D,20070208,000000,34.1911,34.5896,34.1682,34.4368,600441.34304496,0
+CLB.US,D,20070209,000000,34.4109,34.7026,33.7057,33.8385,1016804.0169306,0
+CLB.US,D,20070212,000000,33.2222,33.2622,32.3382,32.7956,742908.97272854,0
+CLB.US,D,20070213,000000,32.8986,33.4669,32.8376,33.1283,475994.65217056,0
+CLB.US,D,20070214,000000,33.0324,33.391,32.476,32.9744,792421.75488644,0
+CLB.US,D,20070215,000000,34.1911,34.3969,31.3234,32.6848,1892296.6835134,0
+CLB.US,D,20070216,000000,32.8376,33.3571,32.5579,33.1513,672275.8224768,0
+CLB.US,D,20070220,000000,32.6928,33.0504,32.4301,32.8726,498356.3937505,0
+CLB.US,D,20070221,000000,32.8726,33.2472,32.7288,33.1034,843594.37352818,0
+CLB.US,D,20070222,000000,33.1602,33.3571,32.7557,33.1602,745530.87366411,0
+CLB.US,D,20070223,000000,33.3051,33.7725,32.9924,33.1124,359886.18691371,0
+CLB.US,D,20070226,000000,33.7815,34.362,33.4759,33.6017,579762.4634248,0
+CLB.US,D,20070227,000000,33.1203,33.433,32.3452,32.9664,832721.34334061,0
+CLB.US,D,20070228,000000,32.9744,33.0504,32.1603,32.6928,636592.34139717,0
+CLB.US,D,20070301,000000,31.9157,33.1692,31.647,32.5579,520806.23280366,0
+CLB.US,D,20070302,000000,32.5579,32.5579,31.6569,31.8677,462677.91820913,0
+CLB.US,D,20070305,000000,30.9607,31.7339,30.9028,31.2924,1037362.7636327,0
+CLB.US,D,20070306,000000,32.1185,32.8286,31.9765,32.6258,643682.18577507,0
+CLB.US,D,20070307,000000,32.533,33.7965,32.485,33.0934,517495.56980482,0
+CLB.US,D,20070308,000000,34.1682,34.329,33.401,33.5269,621472.61255794,0
+CLB.US,D,20070309,000000,33.7217,34.0573,33.2622,33.5179,357286.31034644,0
+CLB.US,D,20070312,000000,33.5269,33.7895,33.2622,33.7567,289236.01783192,0
+CLB.US,D,20070313,000000,33.7815,33.9155,32.9076,33.1034,396041.18969653,0
+CLB.US,D,20070314,000000,33.1602,33.9823,33.1283,33.6867,525062.94253182,0
+CLB.US,D,20070315,000000,33.3051,33.8715,33.2032,33.5179,238665.06488789,0
+CLB.US,D,20070316,000000,33.6017,33.8205,33.1602,33.2032,186910.80270145,0
+CLB.US,D,20070319,000000,33.4759,34.1821,33.4759,34.0833,385407.42423733,0
+CLB.US,D,20070320,000000,34.0833,34.4468,33.5758,33.8635,478035.91066908,0
+CLB.US,D,20070321,000000,34.1542,35.0582,33.9983,34.8284,633759.20674743,0
+CLB.US,D,20070322,000000,35.227,35.6145,34.8284,35.2929,617924.68704604,0
+CLB.US,D,20070323,000000,35.5227,35.5457,34.8104,35.1251,564052.08107203,0
+CLB.US,D,20070326,000000,35.3269,35.3509,34.6176,35.3509,458423.21069627,0
+CLB.US,D,20070327,000000,35.2439,35.2439,34.7196,34.9543,166357.06153755,0
+CLB.US,D,20070328,000000,34.9962,34.9962,34.1622,34.5638,557910.28563876,0
+CLB.US,D,20070329,000000,35.1151,35.4877,34.5996,35.227,327276.10631985,0
+CLB.US,D,20070330,000000,35.227,35.4457,34.5638,34.7435,268437.00529376,0
+CLB.US,D,20070402,000000,34.7435,35.0831,34.4748,35.0142,310026.02040124,0
+CLB.US,D,20070403,000000,34.9783,34.9783,34.4828,34.8014,430776.62183152,0
+CLB.US,D,20070404,000000,34.5418,35.1061,34.0833,35.1001,394145.09180727,0
+CLB.US,D,20070405,000000,35.1001,36.5315,35.1001,36.167,1952557.3574026,0
+CLB.US,D,20070409,000000,36.7253,36.9391,36.096,36.185,831301.77269279,0
+CLB.US,D,20070410,000000,36.055,36.7253,36.055,36.6464,1884262.7946215,0
+CLB.US,D,20070411,000000,36.6814,36.7063,36.185,36.2838,990571.99317539,0
+CLB.US,D,20070412,000000,36.3717,37.0199,36.177,36.7983,669442.68782706,0
+CLB.US,D,20070413,000000,36.9291,37.0041,36.3977,36.5965,669910.20509965,0
+CLB.US,D,20070416,000000,36.9451,37.1799,36.3288,36.9951,718351.80207195,0
+CLB.US,D,20070417,000000,36.8941,37.0999,36.3977,36.5136,676800.82905518,0
+CLB.US,D,20070418,000000,36.167,36.167,35.8842,36.055,430065.83539996,0
+CLB.US,D,20070419,000000,36.0161,36.0161,34.8564,35.1411,943548.96574325,0
+CLB.US,D,20070420,000000,35.5546,36.106,34.9962,35.4357,592407.45415303,0
+CLB.US,D,20070423,000000,35.5377,36.2918,35.4957,35.9372,881872.72563682,0
+CLB.US,D,20070424,000000,36.9681,36.9861,35.8683,36.7253,1448192.3155363,0
+CLB.US,D,20070425,000000,36.9131,38.5253,36.9131,38.3056,1688377.061837,0
+CLB.US,D,20070426,000000,38.3146,38.5163,37.985,38.3845,576573.93555929,0
+CLB.US,D,20070427,000000,38.2736,38.9149,37.976,38.7981,747451.99924462,0
+CLB.US,D,20070430,000000,38.7541,39.2106,37.6483,37.6842,731371.20706131,0
+CLB.US,D,20070501,000000,37.7302,38.4195,37.6223,38.2346,818075.13841986,0
+CLB.US,D,20070502,000000,38.4414,39.3244,38.3575,39.2495,858240.57844891,0
+CLB.US,D,20070503,000000,39.2495,39.3714,38.6133,39.1856,536168.22969421,0
+CLB.US,D,20070504,000000,39.1277,39.738,38.7831,39.1356,469763.75815643,0
+CLB.US,D,20070507,000000,39.5512,39.7859,39.2735,39.5562,532859.56891068,0
+CLB.US,D,20070508,000000,39.4054,39.4224,38.2346,39.2905,633286.68393659,0
+CLB.US,D,20070509,000000,39.2036,39.3614,38.4025,39.1856,1051539.4490655,0
+CLB.US,D,20070510,000000,39.1856,39.1856,37.918,38.1438,765921.43428104,0
+CLB.US,D,20070511,000000,38.0618,38.9149,37.993,38.7301,328225.15637213,0
+CLB.US,D,20070514,000000,38.7911,39.0427,38.4324,38.7211,321135.31199423,0
+CLB.US,D,20070515,000000,38.822,39.1356,38.2406,38.4604,401709.46121131,0
+CLB.US,D,20070516,000000,38.3935,38.4604,37.7052,38.4504,368630.8622372,0
+CLB.US,D,20070517,000000,38.2796,39.2815,37.942,39.0847,740568.38304264,0
+CLB.US,D,20070518,000000,39.2565,39.698,39.0507,39.6431,626431.09874881,0
+CLB.US,D,20070521,000000,39.3714,40.1026,39.0707,39.5512,914954.32793388,0
+CLB.US,D,20070522,000000,39.5512,39.652,38.0019,38.0948,758764.51569058,0
+CLB.US,D,20070523,000000,38.1268,38.3315,37.8092,38.0388,608234.96610087,0
+CLB.US,D,20070524,000000,37.942,38.3395,37.013,37.1389,1398554.3949222,0
+CLB.US,D,20070525,000000,37.2427,37.4945,36.3807,37.0449,770968.01794512,0
+CLB.US,D,20070529,000000,37.0449,37.1539,36.5226,36.8941,543966.85828837,0
+CLB.US,D,20070530,000000,36.8941,38.0888,36.5795,38.0019,606820.4009913,0
+CLB.US,D,20070531,000000,38.3935,38.4245,37.6483,38.1028,523644.37299165,0
+CLB.US,D,20070601,000000,38.1268,38.4853,37.908,38.2157,389186.6056164,0
+CLB.US,D,20070604,000000,38.1268,38.9599,38.0119,38.8739,512060.55637252,0
+CLB.US,D,20070605,000000,39.652,39.652,38.3495,38.6971,293723.98342726,0
+CLB.US,D,20070606,000000,38.7741,38.7741,37.861,38.0119,517971.09593862,0
+CLB.US,D,20070607,000000,38.1188,38.3235,36.9451,37.1389,468347.19083156,0
+CLB.US,D,20070608,000000,37.0379,37.3417,36.7063,37.3417,466927.62018374,0
+CLB.US,D,20070611,000000,37.1159,37.7132,37.1159,37.3417,266072.38902426,0
+CLB.US,D,20070612,000000,37.2327,37.6403,37.0279,37.1319,263474.51467229,0
+CLB.US,D,20070613,000000,37.884,37.918,37.3087,37.6124,406201.43123724,0
+CLB.US,D,20070614,000000,37.5534,38.9758,37.5534,38.813,504974.71642522,0
+CLB.US,D,20070615,000000,38.8899,39.3964,38.8899,39.1446,311917.11275224,0
+CLB.US,D,20070618,000000,39.0427,39.5822,38.9149,39.3794,450153.06039891,0
+CLB.US,D,20070619,000000,39.4324,39.9747,39.0427,39.776,361302.75423858,0
+CLB.US,D,20070620,000000,39.776,40.4482,38.6731,38.813,591460.40631605,0
+CLB.US,D,20070621,000000,38.9599,39.5042,38.2896,39.3884,366737.7676709,0
+CLB.US,D,20070622,000000,39.5562,39.5562,38.4025,39.2905,215506.44161847,0
+CLB.US,D,20070625,000000,39.2565,39.3154,38.2406,38.5893,486066.79623807,0
+CLB.US,D,20070626,000000,38.5893,38.7391,37.4865,37.7552,385880.94815582,0
+CLB.US,D,20070627,000000,38.9599,41.2942,38.9599,40.8717,1797303.5808121,0
+CLB.US,D,20070628,000000,41.1754,42.5209,41.1344,41.2593,1262082.3989549,0
+CLB.US,D,20070629,000000,41.8377,43.0563,41.8377,42.1513,785466.05893365,0
+CLB.US,D,20070702,000000,42.5129,43.0384,42.1873,42.8924,537580.79258848,0
+CLB.US,D,20070703,000000,43.0643,43.4979,42.9524,42.9614,245041.11951127,0
+CLB.US,D,20070705,000000,42.9614,43.1572,42.1433,43.0064,522463.06596455,0
+CLB.US,D,20070706,000000,42.8686,43.5717,42.8526,43.2741,375719.70550745,0
+CLB.US,D,20070709,000000,44.256,44.256,43.318,43.5387,382567.28183404,0
+CLB.US,D,20070710,000000,42.8116,43.2561,42.3851,42.6917,473310.68256068,0
+CLB.US,D,20070711,000000,42.1723,42.9434,41.9805,42.8606,419432.06994076,0
+CLB.US,D,20070712,000000,42.7756,44.1631,42.6658,43.6197,690708.21653017,0
+CLB.US,D,20070713,000000,43.9014,44.256,43.4789,44.0632,408089.5202653,0
+CLB.US,D,20070716,000000,44.3498,44.6016,43.8495,44.1042,857299.53725784,0
+CLB.US,D,20070717,000000,42.6917,43.4529,42.2672,42.4889,769630.53812461,0
+CLB.US,D,20070718,000000,42.0065,43.1492,41.7667,42.454,598550.25069395,0
+CLB.US,D,20070719,000000,42.0405,42.9194,41.7038,42.7926,696382.49469085,0
+CLB.US,D,20070720,000000,42.7926,43.353,42.5898,43.353,425574.86648168,0
+CLB.US,D,20070723,000000,42.9434,43.6197,42.454,42.9524,467167.88601976,0
+CLB.US,D,20070724,000000,42.3701,42.5628,41.491,41.9245,505922.76536985,0
+CLB.US,D,20070725,000000,41.8457,42.3781,40.9746,42.3041,543966.85828837,0
+CLB.US,D,20070726,000000,42.3781,43.2411,41.1264,41.8816,1058391.0298227,0
+CLB.US,D,20070727,000000,42.1873,43.5967,41.7188,42.5548,957728.65449905,0
+CLB.US,D,20070730,000000,42.8526,44.0632,42.5898,43.4609,740094.85912416,0
+CLB.US,D,20070731,000000,43.4789,45.1211,43.4789,44.6116,986556.5503909,0
+CLB.US,D,20070801,000000,44.0192,45.1111,42.6578,43.6916,608004.71134135,0
+CLB.US,D,20070802,000000,44.187,44.3838,43.1982,43.9853,565233.38809912,0
+CLB.US,D,20070803,000000,43.8654,44.3838,42.6848,42.8686,501664.05342639,0
+CLB.US,D,20070806,000000,43.0643,43.0703,41.6489,42.8366,585319.61199043,0
+CLB.US,D,20070807,000000,43.1222,45.139,42.7926,44.4338,534512.39764097,0
+CLB.US,D,20070808,000000,45.1111,48.0158,44.9173,46.8741,1538317.0317352,0
+CLB.US,D,20070809,000000,45.5515,48.0248,44.9941,46.7782,994589.43817518,0
+CLB.US,D,20070810,000000,46.2088,47.3206,45.5935,47.1827,578464.02680264,0
+CLB.US,D,20070813,000000,46.8311,47.1757,45.2419,45.5176,475909.5580203,0
+CLB.US,D,20070814,000000,45.3737,45.8152,43.7325,44.0262,382334.02375157,0
+CLB.US,D,20070815,000000,43.6467,43.9783,42.395,42.9524,755692.11631247,0
+CLB.US,D,20070816,000000,41.0316,42.6248,40.0267,42.1183,1312651.3496837,0
+CLB.US,D,20070817,000000,42.8924,43.318,41.7527,41.8457,1083913.268254,0
+CLB.US,D,20070820,000000,41.533,44.187,41.4461,43.5547,904326.56912058,0
+CLB.US,D,20070821,000000,43.7155,44.6905,42.3611,42.8016,584370.56193814,0
+CLB.US,D,20070822,000000,43.4029,43.5967,42.4889,43.2071,363905.6341288,0
+CLB.US,D,20070823,000000,43.8564,45.0881,43.2411,43.8654,422269.2090211,0
+CLB.US,D,20070824,000000,44.23,45.5665,44.0262,45.2559,275056.32907612,0
+CLB.US,D,20070827,000000,45.6684,45.6684,44.1571,45.0371,289701.53288921,0
+CLB.US,D,20070828,000000,44.7874,45.3737,44.187,44.9532,303408.69883417,0
+CLB.US,D,20070829,000000,45.0521,45.5935,44.7794,45.1211,1512795.7944116,0
+CLB.US,D,20070830,000000,44.7075,46.3786,44.7075,45.6784,861786.50174552,0
+CLB.US,D,20070831,000000,46.2088,46.7951,45.7983,46.4595,285455.8353452,0
+CLB.US,D,20070904,000000,46.4226,47.4574,46.128,46.8741,407382.73826434,0
+CLB.US,D,20070905,000000,46.2708,47.2447,46.1828,47.2017,313804.20067265,0
+CLB.US,D,20070906,000000,47.2447,47.6092,46.5345,46.8581,350195.46486089,0
+CLB.US,D,20070907,000000,46.128,46.3147,45.3997,45.982,472366.63804665,0
+CLB.US,D,20070910,000000,45.6874,46.112,44.8923,45.8912,415415.62604862,0
+CLB.US,D,20070911,000000,45.7633,46.5434,45.2159,46.112,344995.71172635,0
+CLB.US,D,20070912,000000,45.5935,47.3466,45.5935,46.9071,395804.92829111,0
+CLB.US,D,20070913,000000,46.9071,47.7002,46.8221,47.2966,373116.82561723,0
+CLB.US,D,20070914,000000,47.0419,48.3445,46.8131,47.787,399820.3710756,0
+CLB.US,D,20070917,000000,47.4654,48.9957,47.4654,47.9668,444956.31058733,0
+CLB.US,D,20070918,000000,48.2865,49.0906,48.1177,48.8709,443774.00245258,0
+CLB.US,D,20070919,000000,49.5052,49.7169,48.7839,49.4272,320898.04948116,0
+CLB.US,D,20070920,000000,49.65,51.1714,49.614,49.9627,494106.6917759,0
+CLB.US,D,20070921,000000,49.9437,52.1283,49.9057,51.1993,946382.10039299,0
+CLB.US,D,20070924,000000,51.8196,52.1023,49.8038,50.3413,534277.1373432,0
+CLB.US,D,20070925,000000,49.7329,50.2393,49.2314,50.1005,334602.21210317,0
+CLB.US,D,20070926,000000,50.2223,51.9615,50.0296,51.433,886835.21625829,0
+CLB.US,D,20070927,000000,51.9855,52.5428,51.9185,52.5238,271511.40688717,0
+CLB.US,D,20070928,000000,52.9983,53.8633,52.7406,52.7996,581541.43171901,0
+CLB.US,D,20071001,000000,52.7996,53.0502,52.4409,52.9673,456537.12388351,0
+CLB.US,D,20071002,000000,53.268,53.4627,52.1542,52.9494,416597.93418337,0
+CLB.US,D,20071003,000000,52.5078,52.7796,51.8097,52.2062,328694.67586002,0
+CLB.US,D,20071004,000000,51.9255,52.32,48.1177,51.9435,428173.7419413,0
+CLB.US,D,20071005,000000,52.366,53.5247,52.0703,52.8994,338619.65710296,0
+CLB.US,D,20071008,000000,54.0501,54.6105,53.1262,53.5337,365323.20256132,0
+CLB.US,D,20071009,000000,54.0841,54.6025,53.1531,53.4557,341220.53477789,0
+CLB.US,D,20071010,000000,53.0672,54.8982,53.0672,54.4586,193530.12648381,0
+CLB.US,D,20071011,000000,54.7084,58.1486,54.7014,55.6234,710320.91650298,0
+CLB.US,D,20071012,000000,56.7821,56.9309,54.6435,55.2628,373588.34732042,0
+CLB.US,D,20071015,000000,56.3686,58.9687,56.3686,56.9129,915190.5893393,0
+CLB.US,D,20071016,000000,56.3686,57.2756,55.6913,56.6972,748368.01274445,0
+CLB.US,D,20071017,000000,55.2857,56.9859,55.2857,56.3516,576103.41496375,0
+CLB.US,D,20071018,000000,56.3686,57.2306,56.1218,56.8939,375008.9190759,0
+CLB.US,D,20071019,000000,56.5294,56.6723,53.5747,53.9223,901254.16974246,0
+CLB.US,D,20071022,000000,52.6786,52.9673,49.9057,52.4908,1011132.7420928,0
+CLB.US,D,20071023,000000,53.25,54.174,52.2551,53.6515,449677.53426513,0
+CLB.US,D,20071024,000000,54.0751,54.127,52.0283,53.244,366027.98234698,0
+CLB.US,D,20071025,000000,54.151,58.0267,52.7136,57.5472,1035232.4065533,0
+CLB.US,D,20071026,000000,58.6291,59.8137,57.6762,59.5081,686451.50680201,0
+CLB.US,D,20071029,000000,60.0255,60.7118,58.2405,59.4991,696852.01417874,0
+CLB.US,D,20071030,000000,59.2864,59.7878,57.9628,57.9848,667312.33074768,0
+CLB.US,D,20071031,000000,58.671,60.492,58.0167,60.492,851863.52271788,0
+CLB.US,D,20071101,000000,59.5171,60.5489,58.6291,59.7968,506158.02566762,0
+CLB.US,D,20071102,000000,60.5829,62.1342,60.4071,61.4709,576103.41496375,0
+CLB.US,D,20071105,000000,62.9693,64.4496,59.7059,60.7218,441316.28317162,0
+CLB.US,D,20071106,000000,61.7705,62.5786,60.1274,62.3829,771115.18076968,0
+CLB.US,D,20071107,000000,62.8943,62.9862,60.8566,61.0494,404972.07104293,0
+CLB.US,D,20071108,000000,61.6677,62.4628,60.2813,61.5069,601152.12947652,0
+CLB.US,D,20071109,000000,61.381,61.5069,59.2954,59.601,528840.12169559,0
+CLB.US,D,20071112,000000,59.552,59.552,53.6755,54.6854,2139219.8854069,0
+CLB.US,D,20071113,000000,54.5836,55.1149,53.4817,53.9722,1269999.1582518,0
+CLB.US,D,20071114,000000,56.3236,56.8431,55.0591,55.5155,1212697.7585762,0
+CLB.US,D,20071115,000000,55.1679,55.4885,52.8824,53.4468,497179.09115401,0
+CLB.US,D,20071116,000000,54.5656,55.1239,53.8384,54.9201,405494.64923628,0
+CLB.US,D,20071119,000000,54.6285,54.6854,52.0533,53.0922,961853.2180174,0
+CLB.US,D,20071120,000000,52.2152,53.8803,51.8097,53.4309,579493.16546693,0
+CLB.US,D,20071121,000000,53.1531,53.2041,51.3911,51.8325,503083.62407421,0
+CLB.US,D,20071123,000000,52.8584,52.8824,52.2251,52.4838,241276.95474696,0
+CLB.US,D,20071126,000000,50.9596,52.8744,50.3593,50.9526,658571.65985479,0
+CLB.US,D,20071127,000000,50.565,50.9196,48.5333,49.2854,1152972.6772798,0
+CLB.US,D,20071128,000000,49.1815,50.7118,47.3296,48.1856,1065097.4499707,0
+CLB.US,D,20071129,000000,48.6231,50.4031,48.4373,49.7409,1150551.9989819,0
+CLB.US,D,20071130,000000,49.692,50.2073,48.2006,48.5981,757344.94504276,0
+CLB.US,D,20071203,000000,48.0748,50.595,48.0748,50.1085,1060406.2595224,0
+CLB.US,D,20071204,000000,50.1495,50.3593,48.3205,48.6231,618163.95177442,0
+CLB.US,D,20071205,000000,49.633,49.633,48.0748,48.7211,524116.89580249,0
+CLB.US,D,20071206,000000,48.2446,50.5081,48.2446,49.8608,764667.04639548,0
+CLB.US,D,20071207,000000,50.1225,50.4361,48.6561,49.5412,474222.69162991,0
+CLB.US,D,20071210,000000,49.588,51.7387,49.588,50.8397,630641.75752507,0
+CLB.US,D,20071211,000000,50.8397,51.7717,49.598,50.4101,787094.86108033,0
+CLB.US,D,20071212,000000,51.3601,52.6456,50.7738,52.4739,795211.84190723,0
+CLB.US,D,20071213,000000,52.2251,52.6526,51.425,51.9185,478315.21970345,0
+CLB.US,D,20071214,000000,51.3981,51.7387,50.573,51.1114,306550.17464015,0
+CLB.US,D,20071217,000000,51.1913,51.2382,48.8219,49.641,416621.96076698,0
+CLB.US,D,20071218,000000,49.692,50.582,48.0837,48.8879,490738.96564101,0
+CLB.US,D,20071219,000000,48.8709,50.4281,48.7031,49.709,575249.47013823,0
+CLB.US,D,20071220,000000,49.5232,50.7738,49.2934,50.3223,321370.572292,0
+CLB.US,D,20071221,000000,51.3981,51.3981,49.9437,51.0026,451393.43277738,0
+CLB.US,D,20071224,000000,50.9746,51.8915,50.1665,51.6647,164273.75651773,0
+CLB.US,D,20071226,000000,51.487,52.1023,50.7318,51.6039,157422.17576055,0
+CLB.US,D,20071227,000000,51.496,52.2251,51.2222,51.45,311683.85466977,0
+CLB.US,D,20071228,000000,51.9435,52.1802,51.1813,51.3771,159978.00359121,0
+CLB.US,D,20071231,000000,51.8097,52.2251,51.0194,51.6897,450731.70062067,0
+CLB.US,D,20080102,000000,51.3911,52.5428,51.3911,52.1542,349843.07496806,0
+CLB.US,D,20080103,000000,51.7137,53.8473,51.7137,53.3789,620762.82723404,0
+CLB.US,D,20080104,000000,53.0502,53.3789,51.5539,51.8495,440799.71162418,0
+CLB.US,D,20080107,000000,51.8265,52.1093,49.3374,50.1005,672502.07280572,0
+CLB.US,D,20080108,000000,50.565,51.7917,50.2303,50.3413,328929.93615779,0
+CLB.US,D,20080109,000000,50.2223,50.9746,48.6061,49.9897,770419.41095287,0
+CLB.US,D,20080110,000000,49.2764,49.8777,48.755,49.5621,315931.55442909,0
+CLB.US,D,20080111,000000,49.2314,49.9707,48.3704,49.2314,336254.03972581,0
+CLB.US,D,20080114,000000,50.0226,50.8736,49.692,50.582,536286.36039693,0
+CLB.US,D,20080115,000000,50.1575,50.2303,47.9988,48.8219,987147.20390445,0
+CLB.US,D,20080116,000000,48.0648,48.3545,45.2919,47.0509,1686714.2220302,0
+CLB.US,D,20080117,000000,46.7223,47.6002,45.8152,46.2798,2454222.4119367,0
+CLB.US,D,20080118,000000,45.8632,47.6582,44.4598,46.2088,1467193.3387349,0
+CLB.US,D,20080122,000000,43.5717,47.6262,43.5387,46.5165,1172194.945269,0
+CLB.US,D,20080123,000000,45.5935,47.0099,42.3121,46.8741,1951846.5709711,0
+CLB.US,D,20080124,000000,48.6561,48.9458,47.3875,47.823,533211.95880351,0
+CLB.US,D,20080125,000000,49.0297,49.676,46.4226,46.6883,561212.93977639,0
+CLB.US,D,20080128,000000,46.4695,47.4115,45.6125,46.7223,515606.47966912,0
+CLB.US,D,20080129,000000,46.7313,46.7313,45.6954,46.2618,502375.84096559,0
+CLB.US,D,20080130,000000,45.999,46.6353,45.0791,45.8212,443068.22155927,0
+CLB.US,D,20080131,000000,45.6205,46.7143,44.3748,46.4406,647944.90214914,0
+CLB.US,D,20080201,000000,46.1359,47.769,45.7983,47.4744,432903.97558795,0
+CLB.US,D,20080204,000000,46.9649,48.4893,46.9649,47.5324,547342.59328446,0
+CLB.US,D,20080205,000000,47.0419,47.1009,45.5176,45.8212,479216.21658853,0
+CLB.US,D,20080206,000000,45.6874,46.1359,44.1701,44.9083,1189916.5528909,0
+CLB.US,D,20080207,000000,44.1311,45.2559,43.4099,45.0881,1264940.5612959,0
+CLB.US,D,20080208,000000,44.7654,45.5355,44.1781,45.4097,653838.42288519,0
+CLB.US,D,20080211,000000,45.0451,46.1748,44.4178,46.112,1042085.9895258,0
+CLB.US,D,20080212,000000,45.9491,48.5663,45.9491,47.4215,1182554.4072321,0
+CLB.US,D,20080213,000000,47.921,49.4272,47.2706,48.9698,738673.28626103,0
+CLB.US,D,20080214,000000,48.3884,49.709,47.804,48.5663,1109422.4922858,0
+CLB.US,D,20080215,000000,48.0748,49.3374,47.778,49.1296,656283.12776669,0
+CLB.US,D,20080219,000000,50.3762,51.3911,49.3674,50.7588,635349.96680342,0
+CLB.US,D,20080220,000000,49.641,52.0034,49.641,51.7717,797356.2144937,0
+CLB.US,D,20080221,000000,52.0203,52.6526,51.1913,51.46,709610.13007141,0
+CLB.US,D,20080222,000000,51.8575,52.2401,51.1913,52.0923,368961.22776173,0
+CLB.US,D,20080225,000000,52.2251,53.5077,51.0274,52.9494,379405.78387507,0
+CLB.US,D,20080226,000000,53.0502,53.6755,52.1972,52.6956,475319.90561441,0
+CLB.US,D,20080227,000000,52.2251,52.7796,51.45,51.8665,676902.94203549,0
+CLB.US,D,20080228,000000,51.7307,51.9085,50.6609,51.477,791372.59406915,0
+CLB.US,D,20080229,000000,51.2992,51.3841,50.1225,50.4031,535199.15748892,0
+CLB.US,D,20080303,000000,50.4031,52.0034,49.7,50.4941,346030.85703654,0
+CLB.US,D,20080304,000000,49.9137,50.6809,48.7031,49.7249,297856.55580681,0
+CLB.US,D,20080305,000000,49.5322,51.1204,49.5322,50.8566,252843.75253604,0
+CLB.US,D,20080306,000000,51.0454,51.9535,50.6189,50.6369,262059.94956272,0
+CLB.US,D,20080307,000000,49.9057,50.2393,48.1856,49.0097,300061.99595994,0
+CLB.US,D,20080310,000000,49.0097,49.2494,47.7352,48.3205,326216.93442606,0
+CLB.US,D,20080311,000000,48.755,50.0455,48.755,49.9897,379032.37072159,0
+CLB.US,D,20080312,000000,50.2303,50.4181,49.633,50.0375,276235.63388792,0
+CLB.US,D,20080313,000000,48.7211,51.2472,48.7211,51.0364,700745.32182991,0
+CLB.US,D,20080314,000000,51.0364,51.5369,49.7329,50.7318,961856.22134036,0
+CLB.US,D,20080317,000000,49.9137,49.9897,48.2865,48.6311,485462.12721741,0
+CLB.US,D,20080318,000000,49.0816,50.0056,48.737,49.4192,369814.1714796,0
+CLB.US,D,20080319,000000,49.3194,49.3284,46.2798,46.5255,702763.55485248,0
+CLB.US,D,20080320,000000,46.6004,47.0509,45.0371,46.1748,506064.92265616,0
+CLB.US,D,20080324,000000,46.1538,47.1827,45.982,46.1988,337319.2182655,0
+CLB.US,D,20080325,000000,45.7893,47.3466,45.3917,46.8991,1136476.4254217,0
+CLB.US,D,20080326,000000,46.6273,48.7909,46.6273,48.3964,285512.89848126,0
+CLB.US,D,20080327,000000,48.3964,49.3674,47.9309,48.1856,442402.48497196,0
+CLB.US,D,20080328,000000,48.4213,48.9308,47.6842,48.3385,254733.8437794,0
+CLB.US,D,20080331,000000,48.8319,49.709,48.3884,49.4462,575434.67505349,0
+CLB.US,D,20080401,000000,49.5691,50.4851,48.6941,50.4851,426282.6495903,0
+CLB.US,D,20080402,000000,50.8157,52.9673,50.3153,51.7647,678984.24484002,0
+CLB.US,D,20080403,000000,51.6468,53.5827,51.496,52.6956,482524.87737206,0
+CLB.US,D,20080404,000000,52.9673,53.9063,52.8484,53.6077,477932.79658112,0
+CLB.US,D,20080407,000000,54.3958,55.6074,53.8553,53.9642,595016.34068915,0
+CLB.US,D,20080408,000000,54.3888,54.4976,53.6835,54.0841,422481.44384292,0
+CLB.US,D,20080409,000000,54.2698,55.6414,54.2698,55.1509,510564.90154329,0
+CLB.US,D,20080410,000000,55.4027,56.3146,54.8313,56.013,461212.2966094,0
+CLB.US,D,20080411,000000,55.8422,55.971,54.3308,54.4586,354540.27206226,0
+CLB.US,D,20080414,000000,54.5396,56.4535,54.5396,56.0868,341127.43176642,0
+CLB.US,D,20080415,000000,56.2128,57.1917,55.8272,57.1557,380259.72870059,0
+CLB.US,D,20080416,000000,57.3255,57.4094,55.6154,57.3025,559745.31596136,0
+CLB.US,D,20080417,000000,57.0538,57.4024,56.3056,56.5543,283001.11938719,0
+CLB.US,D,20080418,000000,56.5543,57.6132,56.1308,57.5942,1192510.4228123,0
+CLB.US,D,20080421,000000,57.6132,57.6132,56.3516,56.9539,326109.8159075,0
+CLB.US,D,20080422,000000,56.6213,56.9689,55.6494,56.5374,346920.84173746,0
+CLB.US,D,20080423,000000,56.3416,56.3416,54.4976,54.7084,835693.63195371,0
+CLB.US,D,20080424,000000,53.9063,53.9133,52.0923,52.8904,693690.51621976,0
+CLB.US,D,20080425,000000,53.0742,54.3958,52.5958,53.0432,610457.42508406,0
+CLB.US,D,20080428,000000,53.0502,53.5337,52.1802,52.5958,322982.35560864,0
+CLB.US,D,20080429,000000,52.2651,52.2881,50.2143,50.8297,349825.05503036,0
+CLB.US,D,20080430,000000,51.0194,52.0203,50.3153,51.9255,415562.78887318,0
+CLB.US,D,20080501,000000,51.477,51.6039,48.8049,50.1495,559730.29934661,0
+CLB.US,D,20080502,000000,50.6439,51.1464,50.3593,50.7588,388923.31430443,0
+CLB.US,D,20080505,000000,51.2732,52.0773,51.1294,51.7647,355530.36752819,0
+CLB.US,D,20080506,000000,51.7057,53.8713,51.496,53.4029,516688.67703886,0
+CLB.US,D,20080507,000000,53.9133,53.9133,52.3121,52.4509,430536.35599551,0
+CLB.US,D,20080508,000000,52.7576,53.3709,52.411,53.3709,274901.15739036,0
+CLB.US,D,20080509,000000,53.1531,53.1531,51.1294,52.3121,639914.01658015,0
+CLB.US,D,20080512,000000,52.3051,52.3051,50.9836,51.6198,448854.62377675,0
+CLB.US,D,20080513,000000,51.3911,55.944,50.9436,55.1679,872833.72466421,0
+CLB.US,D,20080514,000000,55.7422,55.995,54.2529,54.7444,342754.23169781,0
+CLB.US,D,20080515,000000,55.0331,55.935,54.5166,55.8272,621147.25257167,0
+CLB.US,D,20080516,000000,55.954,57.2656,55.944,56.3236,315791.39935808,0
+CLB.US,D,20080519,000000,56.2846,57.3694,56.2846,57.0279,328169.09434372,0
+CLB.US,D,20080520,000000,57.0538,58.8418,57.0538,58.1716,466217.83485983,0
+CLB.US,D,20080521,000000,58.1236,60.5589,58.1136,58.4273,639563.62890262,0
+CLB.US,D,20080522,000000,58.1576,59.534,57.4094,58.0787,396999.24971767,0
+CLB.US,D,20080523,000000,58.2225,58.2225,56.2996,57.1217,304821.26172844,0
+CLB.US,D,20080527,000000,57.5043,57.8929,56.1978,57.2076,261902.77566166,0
+CLB.US,D,20080528,000000,56.4265,57.6132,55.7003,57.5562,601932.99344359,0
+CLB.US,D,20080529,000000,56.7601,56.9539,55.5355,55.6753,915992.47656702,0
+CLB.US,D,20080530,000000,55.7832,56.9589,55.2528,56.7062,1166838.0182335,0
+CLB.US,D,20080602,000000,56.5214,57.3115,56.0619,56.8071,265073.28358948,0
+CLB.US,D,20080603,000000,56.9129,57.9198,56.4345,56.4625,377834.04486444,0
+CLB.US,D,20080604,000000,55.6664,56.4705,55.1149,55.5155,410376.05013809,0
+CLB.US,D,20080605,000000,55.5405,57.807,55.5355,57.807,268681.27556038,0
+CLB.US,D,20080606,000000,58.1656,59.0586,57.0368,57.0368,267402.86109122,0
+CLB.US,D,20080609,000000,58.4683,60.7028,57.9458,58.8558,871923.71781028,0
+CLB.US,D,20080610,000000,59.1774,59.1774,56.2048,57.2156,283823.02876792,0
+CLB.US,D,20080611,000000,57.6672,59.3882,57.6482,58.5451,531837.43799994,0
+CLB.US,D,20080612,000000,58.4533,58.4533,56.6723,57.4024,263075.07271991,0
+CLB.US,D,20080613,000000,57.4164,58.7199,57.4164,58.0707,173061.47947017,0
+CLB.US,D,20080616,000000,58.5611,59.8377,57.9008,58.4533,334462.05703216,0
+CLB.US,D,20080617,000000,58.0787,59.0516,58.0097,58.4443,323139.5295097,0
+CLB.US,D,20080618,000000,58.7299,59.526,57.8759,59.1455,347911.93831105,0
+CLB.US,D,20080619,000000,59.1455,60.0055,57.721,57.8929,445665.09480358,0
+CLB.US,D,20080620,000000,57.9198,58.5611,56.6723,58.5251,483969.47571113,0
+CLB.US,D,20080623,000000,59.3312,60.6778,58.0167,60.2743,509910.17714014,0
+CLB.US,D,20080624,000000,60.1195,60.4401,58.4933,58.7739,764232.56567535,0
+CLB.US,D,20080625,000000,58.8888,59.2364,57.5372,58.7379,397593.90766181,0
+CLB.US,D,20080626,000000,58.7379,60.3282,58.0267,59.1854,460181.15572981,0
+CLB.US,D,20080627,000000,59.4582,60.1443,58.686,58.686,624971.48379499,0
+CLB.US,D,20080630,000000,58.8988,59.8057,58.8149,59.0006,440664.56209142,0
+CLB.US,D,20080701,000000,59.2364,59.4991,57.9288,59.1624,326998.79950077,0
+CLB.US,D,20080702,000000,59.0516,59.7718,56.1308,56.6123,624822.31875513,0
+CLB.US,D,20080703,000000,56.7821,57.6292,54.0412,55.8861,421066.87873335,0
+CLB.US,D,20080707,000000,55.0909,56.8261,53.1172,54.2968,574166.27166083,0
+CLB.US,D,20080708,000000,54.0412,54.0412,51.6039,53.3309,879594.20462523,0
+CLB.US,D,20080709,000000,53.236,55.896,53.236,53.6515,538774.11290738,0
+CLB.US,D,20080710,000000,53.9223,54.8213,52.9673,54.4976,428767.39877781,0
+CLB.US,D,20080711,000000,54.4427,58.6361,54.23,56.2477,700343.87766223,0
+CLB.US,D,20080714,000000,56.2657,57.2576,55.5255,56.4345,481319.54376136,0
+CLB.US,D,20080715,000000,56.045,56.7821,54.9931,55.8861,410581.27720637,0
+CLB.US,D,20080716,000000,55.8682,56.5873,53.8713,55.0909,519247.50819247,0
+CLB.US,D,20080717,000000,55.2857,56.1748,50.582,52.7576,848626.94168515,0
+CLB.US,D,20080718,000000,54.7084,54.7084,50.8826,51.5939,857788.07779108,0
+CLB.US,D,20080721,000000,51.9954,53.5827,50.589,53.5827,1062931.0530159,0
+CLB.US,D,20080722,000000,53.6515,54.23,51.2382,52.0773,805839.60072053,0
+CLB.US,D,20080723,000000,51.5699,51.7387,49.1296,49.5691,1055007.2859654,0
+CLB.US,D,20080724,000000,50.5081,53.2191,49.3014,50.9196,1433789.3797745,0
+CLB.US,D,20080725,000000,51.3511,52.8255,50.6869,51.8017,605086.48254135,0
+CLB.US,D,20080728,000000,51.6468,53.8024,51.6468,52.9064,685141.05688804,0
+CLB.US,D,20080729,000000,53.2041,53.236,51.8265,52.4409,564287.3413698,0
+CLB.US,D,20080730,000000,53.7175,54.8393,53.2041,54.6854,802995.45388663,0
+CLB.US,D,20080731,000000,55.4885,55.4885,53.8294,54.0841,580168.91313075,0
+CLB.US,D,20080801,000000,54.4586,56.2477,53.5247,53.8803,674927.75664188,0
+CLB.US,D,20080804,000000,53.1262,53.5077,51.0026,51.6468,866138.31670044,0
+CLB.US,D,20080805,000000,51.2472,52.2741,50.3223,51.5699,823338.96244401,0
+CLB.US,D,20080806,000000,51.7137,52.9923,50.8826,52.9673,386457.58616227,0
+CLB.US,D,20080807,000000,52.6876,52.9923,51.6807,51.8017,393409.27768445,0
+CLB.US,D,20080808,000000,51.5449,51.5449,50.1005,50.7978,399030.49713968,0
+CLB.US,D,20080811,000000,50.6119,51.1294,48.8129,50.8067,534415.29019891,0
+CLB.US,D,20080812,000000,50.6809,52.1542,50.1325,50.3593,1100114.1933553,0
+CLB.US,D,20080813,000000,49.4362,52.9923,49.4362,52.7336,570069.73915668,0
+CLB.US,D,20080814,000000,52.6377,53.259,51.0524,51.5619,361612.09650246,0
+CLB.US,D,20080815,000000,51.0026,51.1654,49.1396,50.0226,793058.45935189,0
+CLB.US,D,20080818,000000,50.3852,50.595,48.7909,49.2234,439973.79781285,0
+CLB.US,D,20080819,000000,49.3932,50.7888,48.9068,50.7888,327863.75651045,0
+CLB.US,D,20080820,000000,50.9666,52.6786,50.2493,51.9535,489533.63203031,0
+CLB.US,D,20080821,000000,52.4838,53.7934,52.4838,52.9494,1072752.9201708,0
+CLB.US,D,20080822,000000,52.5338,53.6425,51.7647,52.5428,534854.7764573,0
+CLB.US,D,20080825,000000,52.7996,53.3709,51.5119,52.1542,260984.75994653,0
+CLB.US,D,20080826,000000,52.357,53.25,51.9855,53.0253,209396.68163001,0
+CLB.US,D,20080827,000000,53.0592,53.8294,51.9185,52.9304,343951.55644731,0
+CLB.US,D,20080828,000000,52.8824,53.4987,51.5869,52.6526,345685.47489726,0
+CLB.US,D,20080829,000000,52.8334,53.3469,51.7057,51.8017,314958.47779321,0
+CLB.US,D,20080902,000000,50.8566,51.5119,49.4112,49.7589,681862.42933401,0
+CLB.US,D,20080903,000000,49.3454,50.1815,46.9569,48.0068,1076012.5266795,0
+CLB.US,D,20080904,000000,48.3035,49.1216,47.0939,48.1587,704363.32487732,0
+CLB.US,D,20080905,000000,48.0318,49.1646,47.1348,48.8509,677449.54681244,0
+CLB.US,D,20080908,000000,49.0377,49.3284,46.4126,47.1498,821647.09051536,0
+CLB.US,D,20080909,000000,46.8221,46.8221,44.4418,44.5806,1464687.5662867,0
+CLB.US,D,20080910,000000,45.4757,46.6094,44.7584,45.999,1202550.5314349,0
+CLB.US,D,20080911,000000,45.7284,49.4962,44.8234,49.0477,1557443.19339,0
+CLB.US,D,20080912,000000,49.1296,51.8196,49.1296,50.8736,1309579.9514132,0
+CLB.US,D,20080915,000000,48.8319,50.1665,47.0099,47.1348,992972.64932029,0
+CLB.US,D,20080916,000000,46.1908,47.7352,44.6985,47.7102,1456473.4780178,0
+CLB.US,D,20080917,000000,48.0917,48.2006,43.36,46.3876,1315907.9528694,0
+CLB.US,D,20080918,000000,47.1428,47.2617,43.1982,44.222,1851927.0175237,0
+CLB.US,D,20080919,000000,44.23,48.3445,44.23,47.2786,1663586.6330979,0
+CLB.US,D,20080922,000000,47.7002,49.1216,46.9749,47.2187,1452214.7660744,0
+CLB.US,D,20080923,000000,47.1009,47.6172,45.1799,45.5016,895462.76198672,0
+CLB.US,D,20080924,000000,46.8401,47.0099,45.8152,46.2088,409999.63366167,0
+CLB.US,D,20080925,000000,45.7983,46.8651,45.7983,46.3736,307148.8370149,0
+CLB.US,D,20080926,000000,45.3917,45.6954,43.5887,44.1701,1050427.2184663,0
+CLB.US,D,20080929,000000,43.7935,43.7935,38.2896,40.1505,1260688.857106,0
+CLB.US,D,20080930,000000,40.0007,42.6388,39.8489,42.2762,1317151.3285708,0
+CLB.US,D,20081001,000000,41.481,41.481,38.7211,39.0937,1212028.0175584,0
+CLB.US,D,20081002,000000,38.8061,38.813,35.4457,35.4627,1501537.3377787,0
+CLB.US,D,20081003,000000,35.3699,37.5534,35.2529,35.4287,1466084.1114586,0
+CLB.US,D,20081006,000000,34.4658,35.4217,31.2554,33.6187,1687702.3152809,0
+CLB.US,D,20081007,000000,34.1911,34.7695,31.597,31.6809,1071127.1213472,0
+CLB.US,D,20081008,000000,30.673,34.288,30.0467,32.8726,1751572.9833562,0
+CLB.US,D,20081009,000000,32.7557,33.8385,31.1156,31.1156,1333572.4973551,0
+CLB.US,D,20081010,000000,30.4453,32.0785,26.5596,29.2836,1507390.8142088,0
+CLB.US,D,20081013,000000,30.0897,34.5826,29.9029,34.5826,1290440.7753589,0
+CLB.US,D,20081014,000000,34.6766,35.1571,32.7717,34.1182,1683135.2621811,0
+CLB.US,D,20081015,000000,32.5839,33.401,29.2077,29.2077,1102528.8650073,0
+CLB.US,D,20081016,000000,27.9041,30.1915,26.9751,30.0297,1587833.8183237,0
+CLB.US,D,20081017,000000,29.3695,30.5371,27.6604,28.1888,1705061.5219334,0
+CLB.US,D,20081020,000000,29.0039,31.545,29.0039,31.545,795493.1531569,0
+CLB.US,D,20081021,000000,30.8748,31.0116,29.774,30.0297,868405.82552788,0
+CLB.US,D,20081022,000000,29.4924,29.4924,26.3058,27.0939,537990.24561737,0
+CLB.US,D,20081023,000000,27.4157,28.1798,24.2062,25.9672,1694280.5936495,0
+CLB.US,D,20081024,000000,24.9654,25.0023,23.4191,24.3031,919798.68785264,0
+CLB.US,D,20081027,000000,23.7567,23.8865,21.9337,22.1285,1160657.1796019,0
+CLB.US,D,20081028,000000,22.571,24.4898,21.8628,24.4898,872504.36024732,0
+CLB.US,D,20081029,000000,24.4898,28.3636,24.0813,27.2648,1483062.8972041,0
+CLB.US,D,20081030,000000,28.4315,30.5053,28.1798,30.3683,1616313.3287533,0
+CLB.US,D,20081031,000000,29.9518,32.1355,29.3085,30.7569,1132944.5176322,0
+CLB.US,D,20081103,000000,30.9357,31.9257,30.4883,30.7929,701959.66540947,0
+CLB.US,D,20081104,000000,30.8269,33.6277,30.4633,33.5449,980656.0219013,0
+CLB.US,D,20081105,000000,32.542,33.382,31.9157,32.0095,543607.46064199,0
+CLB.US,D,20081106,000000,31.9586,31.9586,29.774,30.6221,828666.85735776,0
+CLB.US,D,20081107,000000,30.7479,31.8837,30.0467,31.2554,456188.73842128,0
+CLB.US,D,20081110,000000,32.0455,32.3152,30.2685,30.5881,558862.33901399,0
+CLB.US,D,20081111,000000,30.2075,30.5981,28.8111,30.0048,942999.35764335,0
+CLB.US,D,20081112,000000,29.0538,30.8428,28.6413,28.9859,1184895.9980257,0
+CLB.US,D,20081113,000000,29.3944,31.3234,27.8702,31.2644,900328.14516614,0
+CLB.US,D,20081114,000000,30.705,30.8349,28.3726,28.5424,656520.39027977,0
+CLB.US,D,20081117,000000,28.5424,29.6842,28.063,28.5753,695235.22532385,0
+CLB.US,D,20081118,000000,28.6992,28.8611,27.2289,28.5334,932726.99204584,0
+CLB.US,D,20081119,000000,28.4065,29.1397,26.245,26.3058,596396.86813862,0
+CLB.US,D,20081120,000000,25.4608,25.9722,23.0215,23.0994,1781126.6822944,0
+CLB.US,D,20081121,000000,24.6048,25.8823,22.8846,25.6007,1116311.114026,0
+CLB.US,D,20081124,000000,25.8554,27.5155,25.3399,27.086,544662.62810519,0
+CLB.US,D,20081125,000000,27.0261,28.4385,25.8653,28.1798,694086.9548492,0
+CLB.US,D,20081126,000000,27.7602,28.8431,27.7602,28.2677,849857.30298711,0
+CLB.US,D,20081128,000000,28.2577,28.3965,26.8293,27.7962,296065.5742208,0
+CLB.US,D,20081201,000000,27.0939,27.0939,24.2332,24.2851,418844.41975016,0
+CLB.US,D,20081202,000000,25.0822,25.252,23.9515,25.0542,430645.47672936,0
+CLB.US,D,20081203,000000,23.9855,25.8653,23.1134,25.6795,925281.75445215,0
+CLB.US,D,20081204,000000,25.1292,25.3319,22.0156,22.4561,913927.19148489,0
+CLB.US,D,20081205,000000,22.1585,22.588,20.8199,21.609,1253936.3860062,0
+CLB.US,D,20081208,000000,22.6489,23.0994,21.713,22.0665,1923430.1303234,0
+CLB.US,D,20081209,000000,21.704,22.571,21.3734,22.2603,2436450.7489323,0
+CLB.US,D,20081210,000000,22.5031,22.8946,22.1585,22.5291,1687271.8389913,0
+CLB.US,D,20081211,000000,22.5121,22.7998,21.1596,21.5242,909467.25690377,0
+CLB.US,D,20081212,000000,20.8699,21.8628,20.2466,21.5242,1044507.6689314,0
+CLB.US,D,20081215,000000,22.7928,23.3472,22.1755,22.6489,1702961.1980834,0
+CLB.US,D,20081216,000000,22.7998,23.9115,22.5121,23.8167,1133047.6317202,0
+CLB.US,D,20081217,000000,23.451,25.2061,23.3392,24.4439,1156740.8464747,0
+CLB.US,D,20081218,000000,24.2851,24.421,23.0564,23.3392,2126222.5047858,0
+CLB.US,D,20081219,000000,23.6917,24.5538,22.9186,23.3661,1332600.4218269,0
+CLB.US,D,20081222,000000,23.5699,23.8775,22.596,23.0474,1030592.2725952,0
+CLB.US,D,20081223,000000,22.8706,23.7107,22.7308,23.0474,1335494.6240433,0
+CLB.US,D,20081224,000000,23.0474,23.451,22.5121,23.0116,600260.1425603,0
+CLB.US,D,20081226,000000,23.1434,23.3661,22.7148,22.9846,740982.84160978,0
+CLB.US,D,20081229,000000,23.512,24.349,23.1054,24.2232,657124.05819277,0
+CLB.US,D,20081230,000000,24.2411,25.1611,23.7647,25.1362,610406.36859391,0
+CLB.US,D,20081231,000000,25.0722,26.1111,24.8584,24.9724,835215.10249696,0
+CLB.US,D,20090102,000000,25.3399,27.2857,25.2431,26.9901,736113.45399976,0
+CLB.US,D,20090105,000000,27.4157,28.9529,26.7534,28.5424,1211282.192359,0
+CLB.US,D,20090106,000000,29.2077,30.8009,29.0039,29.851,1726470.2090303,0
+CLB.US,D,20090107,000000,29.5722,29.6492,28.1078,28.3206,1433096.6132807,0
+CLB.US,D,20090108,000000,27.7013,30.0567,27.7013,29.9878,812013.4315986,0
+CLB.US,D,20090109,000000,29.6412,29.6412,27.5245,27.7213,737103.5494657,0
+CLB.US,D,20090112,000000,27.3017,28.056,26.3548,27.8702,1002774.4943222,0
+CLB.US,D,20090113,000000,27.7862,29.2077,27.7363,28.4065,833576.28927378,0
+CLB.US,D,20090114,000000,28.6073,29.1647,26.8932,27.6344,978914.09459015,0
+CLB.US,D,20090115,000000,27.6344,28.3546,27.0701,28.2118,744557.79702823,0
+CLB.US,D,20090116,000000,28.6163,28.9619,27.8792,28.3126,546347.49228028,0
+CLB.US,D,20090120,000000,27.938,29.0229,26.7803,26.8063,341386.7186478,0
+CLB.US,D,20090121,000000,27.3557,28.895,27.3557,28.8521,1152158.7767603,0
+CLB.US,D,20090122,000000,28.2367,28.6583,27.3107,27.6344,731045.84707503,0
+CLB.US,D,20090123,000000,27.3737,29.3435,26.8063,28.895,1052566.5855145,0
+CLB.US,D,20090126,000000,29.2906,30.4633,28.9209,29.5213,543803.67774141,0
+CLB.US,D,20090127,000000,29.3265,29.7001,28.6163,28.8341,399898.4574723,0
+CLB.US,D,20090128,000000,29.1137,29.4624,28.3296,29.3695,1118913.9939163,0
+CLB.US,D,20090129,000000,28.7971,29.7081,28.4805,28.4984,514422.16931907,0
+CLB.US,D,20090130,000000,28.7271,29.2656,27.8132,28.043,780178.2083259,0
+CLB.US,D,20090202,000000,27.8132,28.2777,26.8932,27.1609,579397.05913252,0
+CLB.US,D,20090203,000000,27.4895,27.4895,26.4926,27.1009,514854.6478239,0
+CLB.US,D,20090204,000000,27.1269,28.2777,26.9491,27.8372,546905.10924137,0
+CLB.US,D,20090205,000000,27.4466,28.895,27.0001,28.5753,573618.66577624,0
+CLB.US,D,20090206,000000,28.3206,29.0389,28.001,28.1618,1135891.778554,0
+CLB.US,D,20090209,000000,28.5593,28.9129,27.2289,27.6084,958852.8983901,0
+CLB.US,D,20090210,000000,27.965,28.1518,26.5016,26.6195,1229415.255225,0
+CLB.US,D,20090211,000000,26.7534,27.5994,26.0911,26.6684,1094126.5685001,0
+CLB.US,D,20090212,000000,26.0242,27.3557,25.3479,26.9142,1816585.9152604,0
+CLB.US,D,20090213,000000,27.0939,28.5593,26.5176,26.9321,1240946.0131387,0
+CLB.US,D,20090217,000000,26.0162,26.262,25.4608,26.0242,1468241.4984445,0
+CLB.US,D,20090218,000000,26.5346,27.8542,26.226,27.3737,1603815.5008497,0
+CLB.US,D,20090219,000000,27.8132,29.1477,27.5994,28.8431,1399675.6354902,0
+CLB.US,D,20090220,000000,27.6524,29.0039,27.3107,28.8521,2001846.8925546,0
+CLB.US,D,20090223,000000,29.0039,29.8679,28.4065,28.6753,1403254.5953393,0
+CLB.US,D,20090224,000000,29.0039,30.8269,28.6903,30.4963,1545777.2859436,0
+CLB.US,D,20090225,000000,30.3284,31.0976,29.6652,30.6311,1136750.7289178,0
+CLB.US,D,20090226,000000,30.8838,31.8157,30.4963,30.5711,1326374.533351,0
+CLB.US,D,20090227,000000,29.841,32.2703,29.4524,31.4602,1182935.8292468,0
+CLB.US,D,20090302,000000,30.9098,31.2004,28.6833,28.8191,1721567.7848679,0
+CLB.US,D,20090303,000000,29.5532,29.8779,28.8341,29.1567,1166339.4666238,0
+CLB.US,D,20090304,000000,29.9448,31.2734,29.3695,29.4764,1524056.2532597,0
+CLB.US,D,20090305,000000,28.4065,29.4104,28.2268,29.1077,1479749.2308823,0
+CLB.US,D,20090306,000000,29.3595,30.0467,28.6753,29.4764,1323460.3089816,0
+CLB.US,D,20090309,000000,29.3265,30.4553,29.0389,29.2656,770661.6790042,0
+CLB.US,D,20090310,000000,29.5972,30.8748,29.4374,30.3185,1015002.0231604,0
+CLB.US,D,20090311,000000,30.2075,30.4963,29.0039,29.4864,810882.179954,0
+CLB.US,D,20090312,000000,29.6572,30.6471,29.0039,30.6311,699694.15879732,0
+CLB.US,D,20090313,000000,30.673,30.673,29.6912,30.0227,876703.00573178,0
+CLB.US,D,20090316,000000,30.3284,30.3284,29.1077,29.3165,995408.34423295,0
+CLB.US,D,20090317,000000,29.4454,30.2305,28.9859,30.1836,756211.69118287,0
+CLB.US,D,20090318,000000,30.1566,30.7929,28.9279,30.5541,1036739.0735667,0
+CLB.US,D,20090319,000000,31.4182,31.4182,30.4553,31.0906,1575654.3426528,0
+CLB.US,D,20090320,000000,31.4012,31.4012,30.0947,30.2495,1154908.819475,0
+CLB.US,D,20090323,000000,30.8518,32.1513,30.681,32.0785,1124582.265431,0
+CLB.US,D,20090324,000000,31.9017,31.9765,31.2994,31.3592,672948.56681766,0
+CLB.US,D,20090325,000000,31.637,31.7648,30.2585,31.1744,608136.85755116,0
+CLB.US,D,20090326,000000,31.3412,32.3881,30.9607,32.0535,805843.60515113,0
+CLB.US,D,20090327,000000,31.7808,31.8837,31.0546,31.1834,1115089.7626929,0
+CLB.US,D,20090330,000000,30.714,30.8349,29.9958,30.689,1054032.2071143,0
+CLB.US,D,20090331,000000,30.7839,31.2924,30.4193,30.5281,786230.90517832,0
+CLB.US,D,20090401,000000,30.0707,30.9357,29.739,30.8428,889442.10057911,0
+CLB.US,D,20090402,000000,31.4252,32.8196,31.4252,32.1265,1206726.1514435,0
+CLB.US,D,20090403,000000,32.2703,32.9664,31.9337,32.6528,628385.26088178,0
+CLB.US,D,20090406,000000,32.3152,32.3152,31.3852,31.9337,484098.618598,0
+CLB.US,D,20090407,000000,31.3672,31.6809,30.7739,31.5111,802355.74609823,0
+CLB.US,D,20090408,000000,33.1513,33.1513,31.5111,32.2613,911425.42346733,0
+CLB.US,D,20090409,000000,32.9584,33.8565,32.7468,33.5179,768146.89658718,0
+CLB.US,D,20090413,000000,33.2622,33.8885,32.1863,32.3791,974485.19434617,0
+CLB.US,D,20090414,000000,31.9416,32.6928,31.1395,31.3592,936631.31188117,0
+CLB.US,D,20090415,000000,31.0116,31.9955,31.0116,31.8347,480280.39402057,0
+CLB.US,D,20090416,000000,31.8917,32.1603,31.4782,32.0285,813135.67327434,0
+CLB.US,D,20090417,000000,32.3312,32.8986,32.0285,32.7637,981499.95565032,0
+CLB.US,D,20090420,000000,32.1185,32.1953,31.2924,31.7159,499412.56232135,0
+CLB.US,D,20090421,000000,31.3932,32.3711,30.8099,32.2363,1251177.3333225,0
+CLB.US,D,20090422,000000,31.9586,33.6587,31.9257,32.8726,1401880.0745357,0
+CLB.US,D,20090423,000000,33.382,34.1682,33.2472,33.8295,1236283.8548122,0
+CLB.US,D,20090424,000000,33.1762,35.0502,33.0504,34.7785,924172.52717586,0
+CLB.US,D,20090427,000000,34.0833,34.5738,33.8055,34.304,597961.5993957,0
+CLB.US,D,20090428,000000,33.5938,34.4198,33.5858,34.1382,532508.1801255,0
+CLB.US,D,20090429,000000,34.6346,35.5796,34.4658,35.2689,302373.55352398,0
+CLB.US,D,20090430,000000,35.3269,35.9102,34.1542,34.7286,724447.54655333,0
+CLB.US,D,20090501,000000,34.7286,36.2688,34.5248,35.9532,576319.65421617,0
+CLB.US,D,20090504,000000,36.4946,37.3227,36.4466,37.3227,472846.16861104,0
+CLB.US,D,20090505,000000,36.7253,36.8162,35.0911,36.3098,983293.94055927,0
+CLB.US,D,20090506,000000,36.9761,37.3826,36.4046,36.6554,484079.59755265,0
+CLB.US,D,20090507,000000,37.5084,37.985,35.4777,36.158,319186.15539951,0
+CLB.US,D,20090508,000000,36.7983,37.3726,36.047,37.0819,246430.65692959,0
+CLB.US,D,20090511,000000,36.6654,36.8771,36.08,36.2598,203303.94047159,0
+CLB.US,D,20090512,000000,36.7813,37.2227,35.9192,36.8502,313129.4541165,0
+CLB.US,D,20090513,000000,36.3438,36.5495,35.0831,35.1571,545213.23731273,0
+CLB.US,D,20090514,000000,34.8194,35.3429,34.1282,35.0911,461245.33316186,0
+CLB.US,D,20090515,000000,35.1061,35.3699,34.4558,34.7695,299947.86968783,0
+CLB.US,D,20090518,000000,35.1481,36.2428,35.1481,36.2258,325608.26097481,0
+CLB.US,D,20090519,000000,35.7953,36.2688,35.5317,36.0081,526743.80227632,0
+CLB.US,D,20090520,000000,37.0041,37.4945,36.7983,37.1469,826432.38508277,0
+CLB.US,D,20090521,000000,36.8063,36.9131,35.6805,35.9102,415695.93619064,0
+CLB.US,D,20090522,000000,36.113,36.7063,35.9372,35.9622,135000.3677216,0
+CLB.US,D,20090526,000000,35.4687,36.6734,35.0911,36.6734,420519.27284875,0
+CLB.US,D,20090527,000000,36.9681,37.967,36.6314,37.5025,732792.77992443,0
+CLB.US,D,20090528,000000,37.5954,39.679,37.5954,38.6571,803151.62668005,0
+CLB.US,D,20090529,000000,39.6431,40.2883,39.0607,39.6182,491407.70555127,0
+CLB.US,D,20090601,000000,40.0946,41.2772,39.8399,40.3903,625969.58812213,0
+CLB.US,D,20090602,000000,40.2205,40.8308,39.768,40.0946,449162.96493298,0
+CLB.US,D,20090603,000000,39.3324,39.3324,38.0119,38.1977,790948.12442551,0
+CLB.US,D,20090604,000000,38.9988,39.0078,38.0618,38.5163,870120.72293247,0
+CLB.US,D,20090605,000000,38.5443,38.7471,37.3916,38.1977,498112.12348389,0
+CLB.US,D,20090608,000000,37.8172,38.4694,37.5614,38.0948,343770.35596264,0
+CLB.US,D,20090609,000000,38.0948,38.7911,37.884,38.4115,376899.01031926,0
+CLB.US,D,20090610,000000,38.7741,38.8839,37.7482,38.4784,292055.13697456,0
+CLB.US,D,20090611,000000,38.6293,39.3794,38.2966,39.1197,487947.87751257,0
+CLB.US,D,20090612,000000,38.9049,38.9049,37.861,38.3235,316909.63660322,0
+CLB.US,D,20090615,000000,37.6902,37.985,36.9861,37.884,320589.70832493,0
+CLB.US,D,20090616,000000,38.2966,38.7641,36.5795,36.7913,998377.6295231,0
+CLB.US,D,20090617,000000,36.5136,36.5655,35.6325,36.3198,598307.98264263,0
+CLB.US,D,20090618,000000,36.2019,36.7983,35.8842,36.2748,290427.33593552,0
+CLB.US,D,20090619,000000,36.5795,37.013,35.9722,36.0391,382546.25857338,0
+CLB.US,D,20090622,000000,35.3869,35.3869,34.4198,34.4748,863747.67163204,0
+CLB.US,D,20090623,000000,34.4828,35.4627,34.4658,35.0911,942303.58782655,0
+CLB.US,D,20090624,000000,35.1251,36.3098,35.1251,35.9102,547894.20359965,0
+CLB.US,D,20090625,000000,35.9892,36.6904,35.7864,36.4136,667550.5943684,0
+CLB.US,D,20090626,000000,36.064,36.6554,35.9812,36.139,645357.03887367,0
+CLB.US,D,20090629,000000,36.4136,36.8242,36.0161,36.6554,364238.00186863,0
+CLB.US,D,20090630,000000,36.5495,36.7673,35.5896,36.3717,775128.62133887,0
+CLB.US,D,20090701,000000,36.6734,36.7593,34.8194,35.2779,995327.2545133,0
+CLB.US,D,20090702,000000,34.7026,34.8284,34.259,34.5478,672188.72611125,0
+CLB.US,D,20090706,000000,33.7965,34.269,33.7646,34.0932,942149.41724843,0
+CLB.US,D,20090707,000000,34.1981,34.5418,33.7137,33.9903,743822.98401307,0
+CLB.US,D,20090708,000000,33.6507,34.6416,33.433,34.4658,1075946.4535747,0
+CLB.US,D,20090709,000000,34.7366,35.3019,34.5738,34.6096,585269.55660792,0
+CLB.US,D,20090710,000000,33.9823,34.1382,32.9166,32.9584,1589141.2649147,0
+CLB.US,D,20090713,000000,32.9584,34.2071,32.5929,34.1462,964495.14110598,0
+CLB.US,D,20090714,000000,34.3869,34.7954,34.2161,34.7525,547080.30308013,0
+CLB.US,D,20090715,000000,35.6985,36.096,35.3429,36.087,834529.34375665,0
+CLB.US,D,20090716,000000,36.047,36.4466,35.8023,36.193,572809.77079497,0
+CLB.US,D,20090717,000000,36.0161,36.3018,35.6075,35.9532,384338.24126704,0
+CLB.US,D,20090720,000000,35.9812,36.5415,35.3349,36.072,418067.56021369,0
+CLB.US,D,20090721,000000,36.149,37.5174,36.149,36.4536,1023704.6519626,0
+CLB.US,D,20090722,000000,36.158,36.4216,35.4877,35.6325,764577.94781463,0
+CLB.US,D,20090723,000000,34.6846,36.2518,34.6766,36.149,1472670.3986885,0
+CLB.US,D,20090724,000000,36.2258,37.0449,36.087,36.9601,791577.82113742,0
+CLB.US,D,20090727,000000,36.8063,37.1539,36.2838,36.9951,411125.87976801,0
+CLB.US,D,20090728,000000,36.3628,36.5136,35.5796,35.9892,598856.58963488,0
+CLB.US,D,20090729,000000,35.5546,35.6485,34.8994,35.0671,586540.96332354,0
+CLB.US,D,20090730,000000,35.8842,35.9292,35.1001,35.6145,475650.27113893,0
+CLB.US,D,20090731,000000,35.1411,36.2108,34.8714,36.13,406863.16339395,0
+CLB.US,D,20090803,000000,36.6904,37.7132,36.5965,37.7132,934617.0832892,0
+CLB.US,D,20090804,000000,37.3417,38.3755,37.1159,37.6403,900064.85385416,0
+CLB.US,D,20090805,000000,37.5174,38.1028,37.2427,37.6742,953227.67450427,0
+CLB.US,D,20090806,000000,37.6742,37.835,37.0909,37.1888,274968.23160292,0
+CLB.US,D,20090807,000000,37.875,38.3495,37.6902,37.875,585767.10711001,0
+CLB.US,D,20090810,000000,37.4945,38.7301,37.4945,38.6901,850725.26331973,0
+CLB.US,D,20090811,000000,38.6901,38.9669,38.4853,38.6641,1196872.2488437,0
+CLB.US,D,20090812,000000,38.6641,39.1516,37.967,38.4853,672057.58100908,0
+CLB.US,D,20090813,000000,38.6731,39.2815,38.4245,39.0078,845580.57110595,0
+CLB.US,D,20090814,000000,39.2495,39.2495,38.1358,38.5093,606026.52262478,0
+CLB.US,D,20090817,000000,37.6313,38.1358,37.2997,37.853,691918.55567911,0
+CLB.US,D,20090818,000000,38.1528,38.7641,37.942,38.4694,672313.8645675,0
+CLB.US,D,20090819,000000,38.3315,39.5912,38.2556,39.1356,507546.56197828,0
+CLB.US,D,20090820,000000,39.1516,39.5642,38.9509,39.5512,286093.54091831,0
+CLB.US,D,20090821,000000,39.707,40.5501,39.6361,40.2704,461175.25562635,0
+CLB.US,D,20090824,000000,40.2883,40.66,39.721,40.1865,304239.61818374,0
+CLB.US,D,20090825,000000,40.608,40.608,39.6082,39.8239,388825.20575472,0
+CLB.US,D,20090826,000000,39.746,39.9298,39.3154,39.5042,303879.21942972,0
+CLB.US,D,20090827,000000,39.3324,39.746,38.822,39.5992,175312.97057521,0
+CLB.US,D,20090828,000000,39.698,40.1275,39.5282,39.8918,253617.60874955,0
+CLB.US,D,20090831,000000,39.5182,39.5182,38.6133,38.9509,500010.22358844,0
+CLB.US,D,20090901,000000,39.0787,39.4583,38.4245,38.6731,314913.42794895,0
+CLB.US,D,20090902,000000,38.7641,38.8899,37.908,38.3395,509680.92348826,0
+CLB.US,D,20090903,000000,38.4694,39.3554,38.4694,39.2815,296890.48692448,0
+CLB.US,D,20090904,000000,39.2994,40.7459,39.2994,40.1355,546442.59750703,0
+CLB.US,D,20090908,000000,40.4721,40.9836,40.4721,40.9836,687941.15498533,0
+CLB.US,D,20090909,000000,41.2503,41.9165,40.5401,41.8717,700660.22767966,0
+CLB.US,D,20090910,000000,42.0405,42.2672,41.499,42.1573,479169.16452897,0
+CLB.US,D,20090911,000000,42.462,42.8116,41.6958,41.9645,430353.15329554,0
+CLB.US,D,20090914,000000,41.499,42.1723,41.3202,42.1723,206291.24569944,0
+CLB.US,D,20090915,000000,42.1433,42.9104,42.1433,42.8606,357911.0015201,0
+CLB.US,D,20090916,000000,43.1042,43.5287,42.9894,43.4879,503712.31967846,0
+CLB.US,D,20090917,000000,43.5467,43.6637,42.8686,42.9024,353281.8797461,0
+CLB.US,D,20090918,000000,42.9894,43.3689,42.6658,42.9024,326922.71531937,0
+CLB.US,D,20090921,000000,42.454,43.8564,42.0565,43.6137,524037.80829813,0
+CLB.US,D,20090922,000000,43.7325,44.1141,43.5128,43.9853,395146.19945736,0
+CLB.US,D,20090923,000000,43.9093,44.0033,42.7666,42.9974,473234.59837928,0
+CLB.US,D,20090924,000000,43.0234,43.0473,41.7527,42.1873,777122.82777784,0
+CLB.US,D,20090925,000000,42.1183,42.3201,41.6429,41.6429,605977.46834993,0
+CLB.US,D,20090928,000000,41.6589,42.8016,41.557,42.7576,221276.82611356,0
+CLB.US,D,20090929,000000,42.8924,43.3,42.436,43.1652,236095.22155012,0
+CLB.US,D,20090930,000000,43.4979,43.7155,42.5728,43.336,418603.15280649,0
+CLB.US,D,20091001,000000,43.5228,43.6916,41.8457,41.9975,785300.87617139,0
+CLB.US,D,20091002,000000,41.6689,42.1973,41.4371,41.7457,694850.79998622,0
+CLB.US,D,20091005,000000,42.0405,42.8366,41.8027,42.6248,327544.40317007,0
+CLB.US,D,20091006,000000,43.0563,43.6467,42.7926,43.1402,406763.05262894,0
+CLB.US,D,20091007,000000,43.1652,43.3789,42.9194,43.327,190135.37044237,0
+CLB.US,D,20091008,000000,43.6557,44.6905,43.4189,44.5616,643419.89557075,0
+CLB.US,D,20091009,000000,44.5536,44.8683,43.8015,44.1042,219287.62521285,0
+CLB.US,D,20091012,000000,44.265,44.8234,44.265,44.5456,257251.62951936,0
+CLB.US,D,20091013,000000,44.5456,44.5456,43.7425,44.265,232025.71895252,0
+CLB.US,D,20091014,000000,45.0031,45.1799,44.5536,45.129,494671.31649054,0
+CLB.US,D,20091015,000000,45.0621,46.023,44.7494,45.8212,627870.69154964,0
+CLB.US,D,20091016,000000,45.7104,45.9082,44.9013,45.2989,627094.83312082,0
+CLB.US,D,20091019,000000,45.1649,46.3786,44.9342,45.8292,662961.51690041,0
+CLB.US,D,20091020,000000,46.128,46.128,44.7964,45.8812,413338.3276747,0
+CLB.US,D,20091021,000000,45.8382,47.3695,45.8382,45.9671,597375.9514204,0
+CLB.US,D,20091022,000000,46.9341,47.5643,46.087,47.5154,1060945.8565458,0
+CLB.US,D,20091023,000000,47.9988,48.1587,47.2706,47.6932,834366.1632097,0
+CLB.US,D,20091026,000000,47.6492,48.8219,46.9251,47.0939,617317.01470244,0
+CLB.US,D,20091027,000000,46.9489,47.0509,45.4697,45.9411,1017343.6139539,0
+CLB.US,D,20091028,000000,45.4097,45.8152,44.6266,44.9532,983437.09895323,0
+CLB.US,D,20091029,000000,45.0881,46.1908,44.8054,44.9532,836268.26774486,0
+CLB.US,D,20091030,000000,44.9083,44.9782,43.353,43.8415,954477.05685158,0
+CLB.US,D,20091102,000000,44.291,44.6356,43.5287,44.1042,659239.3986574,0
+CLB.US,D,20091103,000000,43.7155,44.9782,43.6137,44.7494,771234.31258004,0
+CLB.US,D,20091104,000000,44.8503,45.4846,44.4678,44.8583,356797.7698132,0
+CLB.US,D,20091105,000000,44.9442,45.8152,44.6815,45.6434,370793.25476139,0
+CLB.US,D,20091106,000000,45.1211,45.8152,44.9782,45.4846,320070.13345454,0
+CLB.US,D,20091109,000000,45.9152,46.4496,45.9152,46.4036,686131.15235397,0
+CLB.US,D,20091110,000000,46.007,46.2368,45.4757,46.07,679766.10991474,0
+CLB.US,D,20091111,000000,46.5664,46.7692,45.5016,45.5845,389529.98554038,0
+CLB.US,D,20091112,000000,45.148,45.5665,44.4508,44.6905,408570.05193734,0
+CLB.US,D,20091113,000000,44.3918,45.2659,44.265,44.6735,370549.98560241,0
+CLB.US,D,20091116,000000,44.8234,46.023,44.8234,45.8152,488565.56093267,0
+CLB.US,D,20091117,000000,45.7983,46.4905,45.5665,46.2967,334467.06257041,0
+CLB.US,D,20091118,000000,46.2368,46.3237,45.5355,45.7284,294856.2361795,0
+CLB.US,D,20091119,000000,45.3188,45.3517,44.4758,44.8773,466948.64344439,0
+CLB.US,D,20091120,000000,44.4008,44.5536,44.0942,44.4508,244191.17911635,0
+CLB.US,D,20091123,000000,45.3597,45.5665,44.5706,44.7874,488421.40143106,0
+CLB.US,D,20091124,000000,44.6216,44.8853,44.238,44.8853,164950.50528919,0
+CLB.US,D,20091125,000000,44.7874,45.1799,44.4758,45.1579,220939.45283549,0
+CLB.US,D,20091127,000000,44.1042,44.8054,43.9613,44.5616,117099.56183043,0
+CLB.US,D,20091130,000000,44.5616,45.0521,44.309,44.6646,244228.2200994,0
+CLB.US,D,20091201,000000,45.3357,45.7194,45.1111,45.6524,393335.19571835,0
+CLB.US,D,20091202,000000,45.8382,46.5165,45.7633,46.3566,965215.93861404,0
+CLB.US,D,20091203,000000,46.3496,46.4406,45.3737,45.3737,490364.55137987,0
+CLB.US,D,20091204,000000,45.8382,46.3237,45.1889,45.6604,526141.13547097,0
+CLB.US,D,20091207,000000,45.2739,45.5585,44.7404,44.9702,625139.66988021,0
+CLB.US,D,20091208,000000,44.5616,45.148,44.5616,44.9342,473992.43687039,0
+CLB.US,D,20091209,000000,44.8503,45.7893,44.8503,45.6125,437616.18929691,0
+CLB.US,D,20091210,000000,45.7044,45.991,45.3647,45.9152,327315.1495182,0
+CLB.US,D,20091211,000000,45.9082,46.1678,45.4367,45.6684,218137.3525229,0
+CLB.US,D,20091214,000000,45.8292,45.9671,45.5086,45.9411,446436.94880181,0
+CLB.US,D,20091215,000000,46.128,46.6273,45.8912,46.5345,588904.57848538,0
+CLB.US,D,20091216,000000,46.5594,47.5494,46.5594,47.3795,556339.54773577,0
+CLB.US,D,20091217,000000,47.3296,47.6172,47.0249,47.3466,297028.63978018,0
+CLB.US,D,20091218,000000,47.813,48.2086,47.1917,48.0068,442658.76853038,0
+CLB.US,D,20091221,000000,48.0748,48.762,48.0748,48.1077,1112826.2582961,0
+CLB.US,D,20091222,000000,48.1077,48.4713,47.9409,48.3035,281280.2153367,0
+CLB.US,D,20091223,000000,48.5253,49.5412,48.3445,48.8319,392332.08585297,0
+CLB.US,D,20091224,000000,49.0636,49.3094,48.9388,48.9957,143540.81708447,0
+CLB.US,D,20091228,000000,49.3014,49.4962,48.9308,49.2145,267266.71045081,0
+CLB.US,D,20091229,000000,49.598,49.9897,49.0567,49.8877,727337.74433912,0
+CLB.US,D,20091230,000000,49.607,49.9287,49.3932,49.8608,257019.37254454,0
+CLB.US,D,20091231,000000,49.8528,50.1665,49.65,49.65,84366.344995604,0
+CLB.US,D,20100104,000000,50.4441,51.3601,50.4441,51.3601,786567.27734874,0
+CLB.US,D,20100105,000000,51.6039,52.329,51.3771,52.1542,807788.75731524,0
+CLB.US,D,20100106,000000,52.366,52.9673,52.0843,52.5338,658312.37297342,0
+CLB.US,D,20100107,000000,52.5338,52.8334,52.1443,52.5788,423012.03089747,0
+CLB.US,D,20100108,000000,52.6706,52.9494,52.383,52.6526,1000758.263515,0
+CLB.US,D,20100111,000000,52.42,53.1871,52.339,52.5958,440184.03041937,0
+CLB.US,D,20100112,000000,52.0703,52.1023,51.1654,51.3362,598398.08233114,0
+CLB.US,D,20100113,000000,51.1913,51.6128,51.1554,51.3601,680437.85314794,0
+CLB.US,D,20100114,000000,51.0704,51.8575,51.0704,51.6807,439465.23512661,0
+CLB.US,D,20100115,000000,52.2311,52.2311,51.468,51.7717,560501.15223718,0
+CLB.US,D,20100119,000000,51.425,52.6128,51.425,52.4279,765792.29139418,0
+CLB.US,D,20100120,000000,51.8665,52.1023,50.8916,51.0934,1481118.7461476,0
+CLB.US,D,20100121,000000,50.8566,51.1204,49.9287,50.9666,558588.03551786,0
+CLB.US,D,20100122,000000,50.556,50.8157,50.0455,50.4941,761882.96602059,0
+CLB.US,D,20100125,000000,50.9746,51.7917,50.8067,51.2812,555222.31159827,0
+CLB.US,D,20100126,000000,50.8297,51.6647,50.3852,50.556,1017446.7280419,0
+CLB.US,D,20100127,000000,50.595,50.8477,49.7669,50.7498,533857.67323781,0
+CLB.US,D,20100128,000000,50.9256,50.9836,49.8378,50.0136,458908.74790656,0
+CLB.US,D,20100129,000000,50.2073,50.4681,48.5741,49.1576,570533.25199867,0
+CLB.US,D,20100201,000000,49.5472,50.2073,49.5472,49.9627,365328.20809957,0
+CLB.US,D,20100202,000000,49.9897,50.5021,49.8178,50.3942,320747.88333365,0
+CLB.US,D,20100203,000000,50.2833,50.6609,50.1665,50.4361,145474.95706444,0
+CLB.US,D,20100204,000000,50.2143,50.2143,48.8219,49.0097,751453.42652201,0
+CLB.US,D,20100205,000000,48.9068,49.3374,48.2356,49.1396,870495.13719361,0
+CLB.US,D,20100208,000000,48.9558,49.9627,48.5911,49.658,378157.40263541,0
+CLB.US,D,20100209,000000,50.2583,50.6529,49.9207,50.2223,596521.00548723,0
+CLB.US,D,20100210,000000,50.573,50.8397,49.4782,50.6869,485709.40080698,0
+CLB.US,D,20100211,000000,51.8665,52.1193,50.6869,51.8825,1214689.9627999,0
+CLB.US,D,20100212,000000,51.2812,51.496,50.4851,51.2992,787443.24654256,0
+CLB.US,D,20100216,000000,51.9705,52.2251,51.6128,51.6368,1009697.1537226,0
+CLB.US,D,20100217,000000,51.9615,52.0703,51.5619,51.6807,510600.94141869,0
+CLB.US,D,20100218,000000,51.8265,52.339,51.5279,52.1443,357248.26825574,0
+CLB.US,D,20100219,000000,51.7057,52.9673,51.7057,52.7576,487324.18744657,0
+CLB.US,D,20100222,000000,52.9673,53.0922,51.9005,52.2741,388601.95874875,0
+CLB.US,D,20100223,000000,52.2311,52.411,52.1023,52.2062,576182.50246811,0
+CLB.US,D,20100224,000000,52.0533,52.4988,51.5539,52.0843,296592.15684475,0
+CLB.US,D,20100225,000000,51.5119,52.373,50.8656,52.2741,332194.54820472,0
+CLB.US,D,20100226,000000,52.2811,52.402,51.9855,52.1353,844339.19761984,0
+CLB.US,D,20100301,000000,52.2491,52.366,51.2132,52.2811,325161.76696287,0
+CLB.US,D,20100302,000000,52.2811,53.3789,52.2811,52.7796,609257.09701161,0
+CLB.US,D,20100303,000000,53.268,54.0751,52.9154,53.8983,752820.93957203,0
+CLB.US,D,20100304,000000,54.23,54.23,53.3949,53.9892,876187.43529199,0
+CLB.US,D,20100305,000000,54.4746,55.2448,54.3218,55.0171,973551.16090864,0
+CLB.US,D,20100308,000000,55.2109,55.7263,54.9301,55.1149,217999.19966718,0
+CLB.US,D,20100309,000000,54.9381,55.6414,54.9381,55.4196,350227.50030569,0
+CLB.US,D,20100310,000000,55.067,55.6753,54.9301,55.5984,404315.34442448,0
+CLB.US,D,20100311,000000,55.7502,55.8861,55.3467,55.6154,282040.05604312,0
+CLB.US,D,20100312,000000,55.6154,55.8682,55.4985,55.6234,391291.93500453,0
+CLB.US,D,20100315,000000,55.3207,55.5655,54.5396,55.2697,303446.74092488,0
+CLB.US,D,20100316,000000,55.2289,56.3146,55.2109,55.6584,852064.74535554,0
+CLB.US,D,20100317,000000,55.903,55.927,55.5655,55.7582,259857.51273253,0
+CLB.US,D,20100318,000000,55.8861,55.8861,54.6924,55.1339,241170.83733605,0
+CLB.US,D,20100319,000000,55.1509,55.5655,53.8024,54.5316,531904.5122125,0
+CLB.US,D,20100322,000000,54.0661,55.3287,53.8384,55.1339,376852.95936735,0
+CLB.US,D,20100323,000000,55.0331,55.5255,55.0001,55.3727,197905.96802233,0
+CLB.US,D,20100324,000000,54.9042,55.5075,54.9042,55.2359,209691.00727913,0
+CLB.US,D,20100325,000000,55.4616,55.7263,53.9133,53.9972,592591.65796064,0
+CLB.US,D,20100326,000000,53.9303,54.3888,52.5788,53.1871,584620.83885066,0
+CLB.US,D,20100329,000000,53.6425,54.193,53.4398,54.193,400324.92933124,0
+CLB.US,D,20100330,000000,54.3218,54.8632,54.213,54.7963,282614.69183426,0
+CLB.US,D,20100331,000000,55.0331,55.5894,54.9201,54.9841,316578.26997105,0
+CLB.US,D,20100401,000000,55.5894,56.0709,55.5565,55.954,580825.6397492,0
+CLB.US,D,20100405,000000,56.1308,56.7921,56.1308,56.7921,448533.26822108,0
+CLB.US,D,20100406,000000,56.4944,57.2576,56.1918,57.1737,629760.782793,0
+CLB.US,D,20100407,000000,57.3694,57.3694,56.2217,56.7681,422483.44605822,0
+CLB.US,D,20100408,000000,56.4844,57.0279,55.912,56.9029,298958.77532955,0
+CLB.US,D,20100409,000000,57.0887,57.2306,56.5124,56.9469,415669.90739175,0
+CLB.US,D,20100412,000000,57.2156,57.4694,56.9469,57.1737,254443.52256088,0
+CLB.US,D,20100413,000000,57.1917,57.3025,56.2657,57.0368,171124.33616726,0
+CLB.US,D,20100414,000000,57.1307,57.9198,57.1307,57.9108,286904.43811487,0
+CLB.US,D,20100415,000000,58.0167,58.4273,57.6672,58.3573,357859.94502994,0
+CLB.US,D,20100416,000000,62.0763,62.0763,60.0255,60.508,1119673.8346227,0
+CLB.US,D,20100419,000000,60.0675,60.1843,58.9687,59.3232,631476.68130525,0
+CLB.US,D,20100420,000000,60.0325,60.7537,59.552,60.7218,386606.75120213,0
+CLB.US,D,20100421,000000,61.2532,61.2532,60.2473,60.3881,282350.39941464,0
+CLB.US,D,20100422,000000,60.2563,62.8624,60.0865,62.8454,1078743.5483489,0
+CLB.US,D,20100423,000000,62.9443,64.2338,62.8774,64.089,750802.70654946,0
+CLB.US,D,20100426,000000,64.2398,64.5215,63.8293,64.102,524218.00767514,0
+CLB.US,D,20100427,000000,63.9272,64.052,62.4098,62.6656,445057.42245999,0
+CLB.US,D,20100428,000000,62.6036,63.2859,62.4728,62.8774,286745.26199852,0
+CLB.US,D,20100429,000000,63.4687,64.3088,62.4009,63.3529,369263.56227206,0
+CLB.US,D,20100430,000000,63.5297,63.7564,61.8825,63.0052,339990.17347593,0
+CLB.US,D,20100503,000000,63.4237,64.038,62.7066,63.8493,425148.39462275,0
+CLB.US,D,20100504,000000,63.3709,63.3709,61.3281,61.7127,657811.81914837,0
+CLB.US,D,20100505,000000,60.6358,61.4789,59.601,60.6678,489779.90451222,0
+CLB.US,D,20100506,000000,60.9654,62.4538,53.3469,59.9167,971966.40749856,0
+CLB.US,D,20100507,000000,60.2213,60.6948,58.0627,58.9327,740266.04853232,0
+CLB.US,D,20100510,000000,61.0734,61.2931,59.2624,60.3361,767346.01046711,0
+CLB.US,D,20100511,000000,59.8647,60.8876,59.617,60.1115,541381.99833585,0
+CLB.US,D,20100512,000000,60.6079,61.0334,59.8567,60.532,587686.23047523,0
+CLB.US,D,20100513,000000,60.0935,60.8876,59.0946,59.2864,763658.93099185,0
+CLB.US,D,20100514,000000,58.4853,59.4482,58.4773,59.0656,512735.30292867,0
+CLB.US,D,20100517,000000,59.568,59.7628,58.3663,59.2864,582862.89381712,0
+CLB.US,D,20100518,000000,59.8137,61.2602,59.1175,59.5081,556790.04617831,0
+CLB.US,D,20100519,000000,59.5171,59.7548,58.3104,58.8149,663670.30111667,0
+CLB.US,D,20100520,000000,58.0267,58.0267,55.978,56.0968,1198175.6910041,0
+CLB.US,D,20100521,000000,55.3027,56.7531,55.2767,56.1058,702393.14502196,0
+CLB.US,D,20100524,000000,55.903,56.1748,54.8553,54.8632,474947.49356857,0
+CLB.US,D,20100525,000000,53.5337,55.3637,52.9673,55.3207,1099776.8200772,0
+CLB.US,D,20100526,000000,55.8192,56.6882,55.5894,56.4005,686782.87343418,0
+CLB.US,D,20100527,000000,57.5872,59.2274,57.3604,58.9926,788138.01525173,0
+CLB.US,D,20100528,000000,58.8488,58.8488,56.9779,57.1557,617319.01691774,0
+CLB.US,D,20100601,000000,56.6123,56.6123,54.109,54.4248,903460.61100326,0
+CLB.US,D,20100602,000000,54.7254,57.2576,54.7254,57.2156,591268.19364723,0
+CLB.US,D,20100603,000000,56.9779,59.8057,56.9779,59.6619,1062557.6398624,0
+CLB.US,D,20100604,000000,59.1704,59.1704,57.1647,57.6572,670977.38585464,0
+CLB.US,D,20100607,000000,57.5213,58.8318,56.7441,56.884,408322.77834777,0
+CLB.US,D,20100608,000000,56.6882,57.73,56.3686,57.2576,2264083.0370636,0
+CLB.US,D,20100609,000000,57.798,59.56,57.6482,58.0877,677382.47259988,0
+CLB.US,D,20100610,000000,58.7379,60.4311,58.7379,60.4231,523964.72743968,0
+CLB.US,D,20100611,000000,59.7448,61.5907,59.7448,61.4879,388255.57550182,0
+CLB.US,D,20100614,000000,62.5846,62.5946,60.9494,61.1922,549141.58373166,0
+CLB.US,D,20100615,000000,61.7526,63.0721,61.7526,63.0462,571382.19128595,0
+CLB.US,D,20100616,000000,63.2419,64.0091,62.5538,62.9023,462748.99685228,0
+CLB.US,D,20100617,000000,63.3709,64.157,62.7754,64.0091,471570.75746483,0
+CLB.US,D,20100618,000000,64.2828,65.3586,63.9921,65.1559,966129.94989857,0
+CLB.US,D,20100621,000000,66.3755,66.3755,65.2897,65.7982,494220.818048,0
+CLB.US,D,20100622,000000,66.2067,66.7471,64.0091,64.3088,703456.32134635,0
+CLB.US,D,20100623,000000,64.3168,64.3168,63.2679,63.4437,710562.18344665,0
+CLB.US,D,20100624,000000,63.0551,64.3597,62.5846,64.157,580746.55224484,0
+CLB.US,D,20100625,000000,63.5566,65.1629,63.0551,63.8063,4143862.8716281,0
+CLB.US,D,20100628,000000,64.3168,64.7972,64.122,64.6014,524512.33332427,0
+CLB.US,D,20100629,000000,63.7983,63.8063,62.253,62.335,818262.34555043,0
+CLB.US,D,20100630,000000,62.6126,63.0821,61.7585,62.0453,448741.4986123,0
+CLB.US,D,20100701,000000,61.9544,62.5786,61.0924,62.0203,536323.40137998,0
+CLB.US,D,20100702,000000,62.1022,62.7505,61.4969,61.8995,308124.91697373,0
+CLB.US,D,20100706,000000,62.8094,63.3089,62.5308,63.3089,700503.0537786,0
+CLB.US,D,20100707,000000,64.2828,65.7042,63.5047,65.6772,809753.93163235,0
+CLB.US,D,20100708,000000,65.6772,66.4554,65.1808,65.5764,709768.30508013,0
+CLB.US,D,20100709,000000,65.5864,66.2146,65.0079,66.0848,318923.86519519,0
+CLB.US,D,20100712,000000,66.1887,66.7471,65.4435,66.6073,283600.78286959,0
+CLB.US,D,20100713,000000,67.2505,68.0337,66.8809,67.3574,426835.26101314,0
+CLB.US,D,20100714,000000,67.2954,68.1255,66.7471,67.9138,450266.18556338,0
+CLB.US,D,20100715,000000,67.9138,68.4372,67.1346,68.1865,367254.33921834,0
+CLB.US,D,20100716,000000,67.9477,67.9477,66.6242,66.8319,500287.53040752,0
+CLB.US,D,20100719,000000,66.8399,68.5241,66.5943,68.4451,521139.60165114,0
+CLB.US,D,20100720,000000,67.9577,69.529,67.7889,69.3612,471850.06649921,0
+CLB.US,D,20100721,000000,70.1223,70.377,68.3563,69.4021,1093845.2572505,0
+CLB.US,D,20100722,000000,71.0892,71.0892,64.9191,65.951,1798696.1215534,0
+CLB.US,D,20100723,000000,66.4145,66.6681,65.6024,66.1467,633966.436031,0
+CLB.US,D,20100726,000000,66.5943,66.5943,65.6952,65.9849,498801.88665479,0
+CLB.US,D,20100727,000000,65.9849,66.2556,65.0079,65.7482,672462.02849972,0
+CLB.US,D,20100728,000000,64.9191,65.7212,64.148,64.9111,396855.09021605,0
+CLB.US,D,20100729,000000,64.9361,65.4435,64.13,64.3498,492910.36813404,0
+CLB.US,D,20100730,000000,64.148,65.3916,63.5746,65.3826,548046.37196246,0
+CLB.US,D,20100802,000000,65.5864,66.6003,65.5004,66.5853,627500.2817191,0
+CLB.US,D,20100803,000000,66.4145,66.9129,65.4905,66.5703,347406.37894775,0
+CLB.US,D,20100804,000000,66.8399,66.9379,65.3396,66.0928,458871.70692351,0
+CLB.US,D,20100805,000000,65.7482,67.2864,65.1808,67.2585,433480.6135944,0
+CLB.US,D,20100806,000000,66.4234,67.2585,65.825,67.1077,324902.4800815,0
+CLB.US,D,20100809,000000,67.3114,67.5322,66.7711,67.3214,227608.83200034,0
+CLB.US,D,20100810,000000,66.6521,67.3384,66.2286,66.9898,220443.90454869,0
+CLB.US,D,20100811,000000,65.5944,66.2466,65.2957,65.933,509682.92570356,0
+CLB.US,D,20100812,000000,64.6744,66.1617,64.3657,65.4095,285007.33911797,0
+CLB.US,D,20100813,000000,65.4655,66.2466,65.1888,65.6952,200768.13479393,0
+CLB.US,D,20100816,000000,65.4715,65.855,65.2127,65.3826,163321.70314249,0
+CLB.US,D,20100817,000000,65.6453,67.9757,65.6453,67.4812,549779.28930476,0
+CLB.US,D,20100818,000000,67.5232,67.9048,66.5083,66.6521,615354.84370827,0
+CLB.US,D,20100819,000000,66.3485,67.1077,65.899,66.3056,164908.45876789,0
+CLB.US,D,20100820,000000,65.7402,66.6163,65.5944,66.4055,372592.24520859,0
+CLB.US,D,20100823,000000,66.5523,67.2335,65.3326,65.4905,223184.93729462,0
+CLB.US,D,20100824,000000,64.5535,66.0848,64.122,64.9261,383161.93977818,0
+CLB.US,D,20100825,000000,64.9191,65.1888,63.8063,64.9671,427336.81594583,0
+CLB.US,D,20100826,000000,64.9821,66.0428,64.9431,65.5184,376465.53070677,0
+CLB.US,D,20100827,000000,65.863,67.5752,65.4335,66.822,460881.93108487,0
+CLB.US,D,20100830,000000,66.7021,67.6241,66.5523,67.1586,205712.60547769,0
+CLB.US,D,20100831,000000,67.0587,67.673,66.2067,66.806,293953.23707913,0
+CLB.US,D,20100901,000000,67.3794,68.8198,67.3794,68.4811,401284.99156767,0
+CLB.US,D,20100902,000000,68.1945,69.521,68.1945,69.4261,283172.30879536,0
+CLB.US,D,20100903,000000,69.9275,70.9164,69.9275,70.9074,470655.74507266,0
+CLB.US,D,20100907,000000,70.7046,71.0613,70.2402,70.5808,580264.0183575,0
+CLB.US,D,20100908,000000,70.6308,71.328,70.419,70.7406,501117.44864944,0
+CLB.US,D,20100909,000000,71.0523,71.4529,70.2402,70.5808,447516.14284859,0
+CLB.US,D,20100910,000000,70.393,72.7974,70.2232,72.3578,711972.74412562,0
+CLB.US,D,20100913,000000,73.0071,74.023,72.7884,73.6854,375345.29124633,0
+CLB.US,D,20100914,000000,73.6854,73.6854,72.0692,72.205,483057.4666419,0
+CLB.US,D,20100915,000000,72.0852,72.5356,71.311,72.4488,286725.23984551,0
+CLB.US,D,20100916,000000,72.3988,72.8893,72.23,72.7884,206567.55141086,0
+CLB.US,D,20100917,000000,72.8313,73.3137,72.0772,72.9152,366875.9205266,0
+CLB.US,D,20100920,000000,72.9642,75.1867,72.8154,74.8461,476538.25362456,0
+CLB.US,D,20100921,000000,75.1308,75.4205,74.051,74.7273,178969.01571332,0
+CLB.US,D,20100922,000000,75.0739,75.3785,73.7543,73.9331,228858.21434765,0
+CLB.US,D,20100923,000000,73.7733,74.2608,73.0171,73.3907,126317.76107241,0
+CLB.US,D,20100924,000000,73.8372,74.1508,72.8803,74.023,273519.62883324,0
+CLB.US,D,20100927,000000,73.968,74.1418,73.3547,73.3547,195141.90980045,0
+CLB.US,D,20100928,000000,73.7992,75.2996,72.7884,75.1677,280706.5806532,0
+CLB.US,D,20100929,000000,74.7582,76.0368,74.4795,76.0058,269326.98999469,0
+CLB.US,D,20100930,000000,76.1646,76.9268,72.8803,74.5145,646641.45998873,0
+CLB.US,D,20101001,000000,75.1867,76.2006,74.4695,75.0579,220966.48274203,0
+CLB.US,D,20101004,000000,75.0479,75.0479,72.9901,73.4996,375177.10516111,0
+CLB.US,D,20101005,000000,73.9421,74.2448,73.3137,73.6374,502561.04588086,0
+CLB.US,D,20101006,000000,73.6674,75.5743,73.6374,74.7193,680974.44684839,0
+CLB.US,D,20101007,000000,75.2017,75.3785,72.3648,72.9901,455407.87445421,0
+CLB.US,D,20101008,000000,72.9901,74.1678,72.9901,73.7213,407386.74269494,0
+CLB.US,D,20101011,000000,73.8812,74.3127,73.6035,74.051,676478.47239186,0
+CLB.US,D,20101012,000000,74.033,75.1577,73.4247,74.8111,316376.04622573,0
+CLB.US,D,20101013,000000,75.2357,75.9968,75.1957,75.762,269921.64793883,0
+CLB.US,D,20101014,000000,75.6082,76.0368,75.0309,75.2167,179533.64042797,0
+CLB.US,D,20101015,000000,75.788,75.9379,74.8951,75.6912,204278.01821512,0
+CLB.US,D,20101018,000000,75.818,76.3554,74.8541,76.2006,199674.92524003,0
+CLB.US,D,20101019,000000,73.1959,74.9719,70.5468,72.6955,725883.13492355,0
+CLB.US,D,20101020,000000,72.4987,73.0841,71.4529,71.7745,874010.02615306,0
+CLB.US,D,20101021,000000,71.7745,72.3828,67.6321,68.2773,2422265.0535306,0
+CLB.US,D,20101022,000000,68.5581,69.1834,66.8399,67.3644,932199.40831424,0
+CLB.US,D,20101025,000000,67.6101,68.3823,66.2816,66.9658,737008.44423894,0
+CLB.US,D,20101026,000000,66.6003,66.9479,66.2067,66.6931,677027.07938411,0
+CLB.US,D,20101027,000000,66.0928,66.5853,66.0178,66.4414,495269.97886529,0
+CLB.US,D,20101028,000000,66.7871,66.9039,65.7562,66.0178,580154.89762364,0
+CLB.US,D,20101029,000000,65.879,66.5433,65.2757,65.822,632849.19989351,0
+CLB.US,D,20101101,000000,66.2376,66.4414,65.5004,65.7642,490233.40627771,0
+CLB.US,D,20101102,000000,65.832,66.4414,65.1718,66.4234,660773.09557733,0
+CLB.US,D,20101103,000000,66.5083,67.4562,66.1018,67.4124,591959.95903344,0
+CLB.US,D,20101104,000000,68.0426,69.545,67.711,69.3442,809909.10331812,0
+CLB.US,D,20101105,000000,69.1984,69.3032,68.3963,69.2064,212890.5473288,0
+CLB.US,D,20101108,000000,68.8977,69.6648,68.6859,69.468,297750.43839589,0
+CLB.US,D,20101109,000000,69.6978,70.1893,68.7109,69.2064,369562.89345943,0
+CLB.US,D,20101110,000000,69.2503,70.7866,69.1274,70.7126,443952.1996143,0
+CLB.US,D,20101111,000000,70.393,71.2471,70.3261,70.8516,270404.18182617,0
+CLB.US,D,20101112,000000,70.2991,70.9954,69.486,70.0624,482780.15982284,0
+CLB.US,D,20101115,000000,70.1563,70.7126,70.0115,70.1293,202731.30689574,0
+CLB.US,D,20101116,000000,69.5799,69.9785,67.641,69.3032,972282.75751598,0
+CLB.US,D,20101117,000000,69.3862,70.0455,69.3862,69.8925,314230.67253159,0
+CLB.US,D,20101118,000000,70.4859,71.4099,70.468,71.2741,331888.20926379,0
+CLB.US,D,20101119,000000,71.0962,71.6097,70.2472,71.0343,307930.70208961,0
+CLB.US,D,20101122,000000,70.8356,71.6197,70.6158,71.4609,346694.59140855,0
+CLB.US,D,20101123,000000,70.7316,71.0124,70.0275,71.0054,473858.28844528,0
+CLB.US,D,20101124,000000,71.343,72.6955,71.343,72.5766,475851.49377659,0
+CLB.US,D,20101126,000000,71.9983,72.9562,71.9983,72.3578,131135.09108461,0
+CLB.US,D,20101129,000000,72.0772,73.1619,71.5377,72.9722,255304.47513994,0
+CLB.US,D,20101130,000000,72.246,73.3837,72.0762,72.4488,1527790.3847946,0
+CLB.US,D,20101201,000000,73.5755,74.6163,73.2889,73.4746,485683.37200808,0
+CLB.US,D,20101202,000000,73.6494,74.3556,73.6285,74.1678,331200.44830818,0
+CLB.US,D,20101203,000000,74.117,75.6502,73.7633,75.1677,369736.0850829,0
+CLB.US,D,20101206,000000,75.1397,76.3804,74.7582,76.0997,356502.44305642,0
+CLB.US,D,20101207,000000,76.8599,77.2914,76.0907,76.2086,449274.08788215,0
+CLB.US,D,20101208,000000,76.2515,76.9418,75.2846,75.5813,268003.52568127,0
+CLB.US,D,20101209,000000,75.842,75.9289,74.6233,75.1068,242345.1366096,0
+CLB.US,D,20101210,000000,75.3266,75.3785,74.8031,75.2706,124584.84373012,0
+CLB.US,D,20101213,000000,75.7072,76.5572,75.2606,75.3525,231116.71320625,0
+CLB.US,D,20101214,000000,75.4964,76.3954,75.3945,75.5653,315248.79901173,0
+CLB.US,D,20101215,000000,75.7072,76.5143,74.9909,75.2606,286506.99837779,0
+CLB.US,D,20101216,000000,75.2776,76.5203,74.7771,76.3365,371482.01682464,0
+CLB.US,D,20101217,000000,76.3455,77.4622,75.769,77.4622,441844.86801086,0
+CLB.US,D,20101220,000000,77.4622,77.9517,76.9937,77.4942,328825.82096218,0
+CLB.US,D,20101221,000000,77.5162,77.9067,76.9588,77.3314,257080.4401112,0
+CLB.US,D,20101222,000000,77.3074,77.8258,77.0217,77.1056,218417.66266492,0
+CLB.US,D,20101223,000000,77.0117,77.1456,76.2915,76.4043,240215.78063787,0
+CLB.US,D,20101227,000000,75.9119,76.1736,75.0909,75.3266,212163.74317484,0
+CLB.US,D,20101228,000000,75.4115,75.5992,75.0659,75.4115,237061.29043245,0
+CLB.US,D,20101229,000000,75.6642,76.9697,75.3246,76.3375,237515.79330559,0
+CLB.US,D,20101230,000000,76.1836,76.8948,75.811,75.86,119394.10056443,0
+CLB.US,D,20101231,000000,75.874,75.9668,75.2776,75.3715,151227.32162183,0
+CLB.US,D,20110103,000000,75.795,76.1397,75.2906,75.6912,441699.7074016,0
+CLB.US,D,20110104,000000,76.1147,76.5393,74.7342,75.2606,344545.21328382,0
+CLB.US,D,20110105,000000,74.9031,76.0538,74.051,75.811,831174.63202122,0
+CLB.US,D,20110106,000000,75.7162,76.0368,74.042,74.2947,259814.46510358,0
+CLB.US,D,20110107,000000,74.1248,74.3786,72.9562,73.8712,281982.99290706,0
+CLB.US,D,20110110,000000,73.4247,73.6584,72.8713,73.3997,312794.08305372,0
+CLB.US,D,20110111,000000,73.7913,75.4115,73.6205,75.3525,341278.59902159,0
+CLB.US,D,20110112,000000,75.7072,75.833,74.6423,75.7432,260537.26482694,0
+CLB.US,D,20110113,000000,75.833,76.732,75.4025,76.1297,283900.11405697,0
+CLB.US,D,20110114,000000,75.9379,76.6401,75.5044,76.6211,225206.17364014,0
+CLB.US,D,20110118,000000,76.8779,76.9667,76.2006,76.8069,236434.59704349,0
+CLB.US,D,20110119,000000,76.6591,77.1805,75.9628,76.0997,242223.00147628,0
+CLB.US,D,20110120,000000,75.869,75.895,73.4087,73.4657,647525.43804376,0
+CLB.US,D,20110121,000000,73.8472,74.051,71.9663,72.187,382968.72600172,0
+CLB.US,D,20110124,000000,72.0252,72.0252,70.2562,71.0803,555086.16095786,0
+CLB.US,D,20110125,000000,71.0803,71.6637,70.2063,71.5038,579714.4102576,0
+CLB.US,D,20110126,000000,71.8824,73.6035,71.7245,73.4167,412180.04612354,0
+CLB.US,D,20110127,000000,73.5505,74.7951,73.5505,74.1988,465714.27771184,0
+CLB.US,D,20110128,000000,74.3037,75.5284,73.996,75.2527,353358.96503516,0
+CLB.US,D,20110131,000000,75.3715,77.2384,75.2776,77.2384,312001.20579485,0
+CLB.US,D,20110201,000000,77.5012,78.2823,77.2134,77.3404,284316.57483941,0
+CLB.US,D,20110202,000000,77.613,78.6888,77.3574,77.7489,160355.4211753,0
+CLB.US,D,20110203,000000,77.9417,78.519,76.9757,78.5101,211236.71749086,0
+CLB.US,D,20110204,000000,78.5101,78.5101,76.6501,77.0956,305092.56190162,0
+CLB.US,D,20110207,000000,77.1296,78.546,76.9667,77.2664,510146.43854556,0
+CLB.US,D,20110208,000000,77.2984,77.8677,76.1546,77.3574,552471.26777585,0
+CLB.US,D,20110209,000000,77.1056,77.9836,76.6111,77.2754,402686.54227779,0
+CLB.US,D,20110210,000000,78.6719,80.9464,77.8677,80.8224,753158.31285011,0
+CLB.US,D,20110211,000000,80.9743,82.0901,80.9743,81.7185,487972.90520382,0
+CLB.US,D,20110214,000000,81.8473,83.7772,81.26,83.4525,361478.949185,0
+CLB.US,D,20110215,000000,83.4605,84.8421,83.4605,84.4445,1019639.1537956,0
+CLB.US,D,20110216,000000,85.0598,86.7339,84.3426,86.5421,432910.98334151,0
+CLB.US,D,20110218,000000,88.0255,88.0255,85.9678,86.4073,360927.33886981,0
+CLB.US,D,20110222,000000,87.1854,87.9545,84.6732,85.5003,574496.63718536,0
+CLB.US,D,20110223,000000,85.2746,87.1125,84.3506,84.859,448841.60937731,0
+CLB.US,D,20110224,000000,85.1627,86.1016,83.4605,84.2726,389629.09519774,0
+CLB.US,D,20110225,000000,84.9349,86.2695,84.7461,86.2515,358664.83558061,0
+CLB.US,D,20110228,000000,86.5101,87.8097,86.3253,87.4851,469796.79470889,0
+CLB.US,D,20110301,000000,87.2554,88.3511,84.6293,84.8839,542552.2931788,0
+CLB.US,D,20110302,000000,84.8061,86.9816,84.2417,86.7609,252982.9064994,0
+CLB.US,D,20110303,000000,87.1125,87.9047,86.9896,87.2094,283055.1792003,0
+CLB.US,D,20110304,000000,87.7997,87.7997,86.2605,87.0876,193587.18961986,0
+CLB.US,D,20110307,000000,87.1854,88.1673,86.0677,87.1764,306517.13808769,0
+CLB.US,D,20110308,000000,86.7779,87.9176,85.1287,86.2445,275722.06566343,0
+CLB.US,D,20110309,000000,85.9678,86.9717,85.2396,85.4913,220792.29001092,0
+CLB.US,D,20110310,000000,85.2835,85.2835,82.3698,82.5476,562452.31104719,0
+CLB.US,D,20110311,000000,82.0032,83.5624,80.8984,83.0879,325748.41604582,0
+CLB.US,D,20110314,000000,82.9451,83.6364,81.5907,83.4955,220959.47498849,0
+CLB.US,D,20110315,000000,80.9833,83.7912,80.8714,83.1409,216852.93140784,0
+CLB.US,D,20110316,000000,82.9521,84.1798,81.0083,81.2789,472055.29356748,0
+CLB.US,D,20110317,000000,82.4796,83.4545,82.0711,83.065,288261.9400884,0
+CLB.US,D,20110318,000000,83.927,84.2137,81.7764,82.156,446705.24565203,0
+CLB.US,D,20110321,000000,83.1039,84.7781,83.0201,84.7701,276712.16112936,0
+CLB.US,D,20110322,000000,84.8061,85.6042,83.7063,84.1228,173731.22048808,0
+CLB.US,D,20110323,000000,83.917,84.9499,83.1999,84.8501,278361.9865367,0
+CLB.US,D,20110324,000000,84.9559,85.807,84.0798,85.3474,345964.78393163,0
+CLB.US,D,20110325,000000,85.1547,85.4094,84.1578,84.7461,724690.81571229,0
+CLB.US,D,20110328,000000,84.6643,86.1695,84.2137,85.6622,781786.98831958,0
+CLB.US,D,20110329,000000,85.4694,87.0956,84.7701,86.8188,1037553.9751938,0
+CLB.US,D,20110330,000000,87.1854,87.511,85.6382,86.5781,551531.22769241,0
+CLB.US,D,20110331,000000,86.8858,87.1464,85.798,86.4763,292881.05078588,0
+CLB.US,D,20110401,000000,86.6361,88.1233,86.6361,87.7658,376406.46535541,0
+CLB.US,D,20110404,000000,88.1763,89.5099,88.0255,89.0054,268337.8956364,0
+CLB.US,D,20110405,000000,89.0324,89.4459,88.7058,88.9964,277523.05832593,0
+CLB.US,D,20110406,000000,89.2761,89.4919,86.0157,86.0507,404804.88606537,0
+CLB.US,D,20110407,000000,85.721,86.2895,84.3456,84.4295,445105.47562719,0
+CLB.US,D,20110408,000000,84.5903,85.6452,84.3036,84.5663,233333.16554353,0
+CLB.US,D,20110411,000000,84.5633,84.8061,81.8284,82.0032,357318.34579124,0
+CLB.US,D,20110412,000000,81.3439,81.3439,78.4551,80.5878,905322.67123241,0
+CLB.US,D,20110413,000000,80.7766,81.5337,80.1502,80.381,415056.22840224,0
+CLB.US,D,20110414,000000,79.8825,80.1073,78.4411,79.398,673681.37761752,0
+CLB.US,D,20110415,000000,79.6977,81.1311,79.0584,80.7096,383278.0682656,0
+CLB.US,D,20110418,000000,79.9235,81.4607,78.7638,80.8574,554526.54178147,0
+CLB.US,D,20110419,000000,81.1311,82.6684,80.0703,82.3268,715617.77707958,0
+CLB.US,D,20110420,000000,83.7003,84.2676,80.8934,81.4009,1191185.9573912,0
+CLB.US,D,20110421,000000,81.4447,82.0182,81.0282,81.8923,482690.06013432,0
+CLB.US,D,20110425,000000,81.8264,82.7174,81.0982,82.5835,384772.72198718,0
+CLB.US,D,20110426,000000,82.8522,83.0211,81.6995,82.207,1251078.2236652,0
+CLB.US,D,20110427,000000,82.4038,82.4626,79.9235,80.9593,447775.42972997,0
+CLB.US,D,20110428,000000,80.4429,81.7065,79.9325,80.5008,241818.55398565,0
+CLB.US,D,20110429,000000,80.7016,81.7734,79.9205,81.4398,284069.30124983,0
+CLB.US,D,20110502,000000,81.3259,87.3392,78.8377,79.415,476466.17387375,0
+CLB.US,D,20110503,000000,78.9496,79.465,76.5821,77.8378,581481.36526,0
+CLB.US,D,20110504,000000,77.9647,77.9647,75.4724,77.3514,673021.64767612,0
+CLB.US,D,20110505,000000,76.4353,79.5109,75.7162,78.3043,845529.51461579,0
+CLB.US,D,20110506,000000,78.6169,80.392,78.0845,78.5081,508558.68181252,0
+CLB.US,D,20110509,000000,78.6619,80.6816,78.3582,80.5378,607995.7013725,0
+CLB.US,D,20110510,000000,80.1872,82.2419,79.9844,81.8523,577015.42403298,0
+CLB.US,D,20110511,000000,81.6995,81.6995,79.3641,80.1103,568723.24936732,0
+CLB.US,D,20110512,000000,79.6887,80.1193,77.9816,79.2452,629946.98881591,0
+CLB.US,D,20110513,000000,79.3401,79.6977,78.2553,79.1024,378687.98968996,0
+CLB.US,D,20110516,000000,78.9416,80.4339,78.553,79.3551,671775.26865176,0
+CLB.US,D,20110517,000000,79.0244,81.8094,78.4631,81.1751,944273.76768192,0
+CLB.US,D,20110518,000000,81.1981,82.6405,81.1581,82.4277,752894.02043049,0
+CLB.US,D,20110519,000000,82.9281,83.7173,82.5126,82.7344,572680.62790811,0
+CLB.US,D,20110520,000000,82.5126,83.4545,81.9852,82.8782,432193.1891564,0
+CLB.US,D,20110523,000000,81.7585,82.7084,81.3079,82.4118,384951.92025654,0
+CLB.US,D,20110524,000000,82.9531,84.1928,82.4187,82.7673,268606.19248663,0
+CLB.US,D,20110525,000000,82.6774,85.1607,82.4976,84.5064,534089.93021264,0
+CLB.US,D,20110526,000000,83.8681,87.0606,83.8681,86.6021,618383.19434978,0
+CLB.US,D,20110527,000000,86.6021,88.0165,86.6021,87.2174,318784.71123183,0
+CLB.US,D,20110531,000000,87.7138,88.1233,85.8539,87.1394,595927.34865073,0
+CLB.US,D,20110601,000000,86.7439,88.518,85.9258,86.2615,649634.77186248,0
+CLB.US,D,20110602,000000,86.1785,87.562,85.1097,86.5631,410563.25726867,0
+CLB.US,D,20110603,000000,85.5772,87.3672,85.1437,86.5351,309350.27273742,0
+CLB.US,D,20110606,000000,86.0597,87.6339,84.7281,85.0658,407777.17467848,0
+CLB.US,D,20110607,000000,85.3145,85.8968,84.6782,84.8471,487619.51420335,0
+CLB.US,D,20110608,000000,84.5663,86.4333,84.3656,85.3065,593044.15861848,0
+CLB.US,D,20110609,000000,85.5252,87.1305,85.5252,86.7339,508658.79257753,0
+CLB.US,D,20110610,000000,86.0677,87.0796,85.4983,85.5862,522720.35063063,0
+CLB.US,D,20110613,000000,85.766,86.9477,84.7661,85.738,781001.11881427,0
+CLB.US,D,20110614,000000,86.655,89.393,86.5871,88.7058,969208.35592258,0
+CLB.US,D,20110615,000000,88.0965,90.1152,87.562,87.8447,859294.74480446,0
+CLB.US,D,20110616,000000,87.7927,88.8246,86.4233,88.483,657972.99748004,0
+CLB.US,D,20110617,000000,89.4369,89.4369,87.3852,87.6789,458013.75766738,0
+CLB.US,D,20110620,000000,87.7927,90.0173,87.562,89.4279,520121.475171,0
+CLB.US,D,20110621,000000,90.1981,93.4445,90.1442,92.9451,587008.48059613,0
+CLB.US,D,20110622,000000,92.7563,94.5723,91.7084,91.7723,601551.5714289,0
+CLB.US,D,20110623,000000,90.5906,91.7993,88.5909,91.5606,695842.89766745,0
+CLB.US,D,20110624,000000,91.4687,91.9582,89.5907,89.6707,638074.98182695,0
+CLB.US,D,20110627,000000,89.3111,90.0173,88.2513,89.5349,641216.45763291,0
+CLB.US,D,20110628,000000,90.2171,91.6265,90.1721,91.2559,732940.94385665,0
+CLB.US,D,20110629,000000,92.6464,94.5723,91.9961,93.4445,503446.02504353,0
+CLB.US,D,20110630,000000,93.5304,95.1366,93.5104,94.6481,525990.96932345,0
+CLB.US,D,20110701,000000,94.7291,96.6439,93.6682,96.3173,495631.37872697,0
+CLB.US,D,20110705,000000,96.3363,97.7807,96.2793,97.1484,502380.84650384,0
+CLB.US,D,20110706,000000,97.1484,98.9734,96.7608,98.458,580976.80700436,0
+CLB.US,D,20110707,000000,99.292,100.548,97.8297,98.0743,413697.72532107,0
+CLB.US,D,20110708,000000,96.4043,98.2412,96.1105,98.0454,388247.56664062,0
+CLB.US,D,20110711,000000,96.9736,98.0355,96.3643,97.3332,453876.17974958,0
+CLB.US,D,20110712,000000,96.9166,97.9275,96.6829,96.8967,320655.78142984,0
+CLB.US,D,20110713,000000,97.48,99.3619,97.48,97.9765,317834.6600719,0
+CLB.US,D,20110714,000000,98.0065,98.9634,97.4211,97.8596,488436.41804582,0
+CLB.US,D,20110715,000000,98.5668,99.1642,98.428,98.9924,544036.93582388,0
+CLB.US,D,20110718,000000,99.0822,99.3899,97.46,97.6938,462894.15746155,0
+CLB.US,D,20110719,000000,98.387,98.8436,95.9767,98.5668,998088.30941223,0
+CLB.US,D,20110720,000000,97.7617,97.7617,94.9089,96.6929,904331.57465883,0
+CLB.US,D,20110721,000000,92.5705,94.3925,91.7444,92.3846,1664921.1095955,0
+CLB.US,D,20110722,000000,91.7544,93.852,91.6625,92.9631,650708.96037102,0
+CLB.US,D,20110725,000000,91.9582,95.3454,91.9482,94.2386,626048.67562648,0
+CLB.US,D,20110726,000000,93.5404,93.9959,92.2198,92.5705,537844.08390045,0
+CLB.US,D,20110727,000000,92.9631,93.966,90.8514,90.9732,786380.07021818,0
+CLB.US,D,20110728,000000,90.7994,92.078,90.5606,90.6356,529558.91698835,0
+CLB.US,D,20110729,000000,89.8545,92.9541,89.3021,92.4236,769804.73085572,0
+CLB.US,D,20110801,000000,93.6403,93.9959,90.6776,91.6885,449667.52318862,0
+CLB.US,D,20110802,000000,91.5785,93.7212,90.7614,90.8514,820226.51875989,0
+CLB.US,D,20110803,000000,91.0631,91.3857,88.6788,90.9433,678794.03438651,0
+CLB.US,D,20110804,000000,89.6787,89.8815,84.4025,84.6573,628861.78812322,0
+CLB.US,D,20110805,000000,85.2346,88.6078,82.3018,87.7997,1447584.6431926,0
+CLB.US,D,20110808,000000,84.3925,86.8278,84.1388,84.1958,1569075.0631764,0
+CLB.US,D,20110809,000000,85.5402,86.2115,81.9592,84.8759,1258085.9772158,0
+CLB.US,D,20110810,000000,83.7023,88.8796,83.3487,85.5832,1198661.2282144,0
+CLB.US,D,20110811,000000,86.0407,90.6526,85.1487,89.5807,686518.58101456,0
+CLB.US,D,20110812,000000,90.4248,91.2459,89.4279,90.9333,494455.07723812,0
+CLB.US,D,20110815,000000,91.8073,94.5333,91.8073,94.3825,536791.91976022,0
+CLB.US,D,20110816,000000,93.5684,95.5832,92.5894,93.5684,704445.41570463,0
+CLB.US,D,20110817,000000,94.1088,95.4233,93.6123,94.8899,485591.27010427,0
+CLB.US,D,20110818,000000,91.4877,92.4236,89.393,90.1721,859077.50444439,0
+CLB.US,D,20110819,000000,89.5618,91.1561,88.2183,89.1223,754176.43933025,0
+CLB.US,D,20110822,000000,90.8264,90.8264,86.4493,87.3092,1107089.9114611,0
+CLB.US,D,20110823,000000,87.6419,90.0523,86.5531,89.9443,852214.91150305,0
+CLB.US,D,20110824,000000,90.1442,90.8784,87.6339,89.6187,793225.64432946,0
+CLB.US,D,20110825,000000,90.1811,90.4608,86.7019,86.7339,635621.26697659,0
+CLB.US,D,20110826,000000,86.4743,89.8635,85.9498,89.4739,479200.19886613,0
+CLB.US,D,20110829,000000,90.7245,93.4904,90.4698,91.5875,657616.6031566,0
+CLB.US,D,20110830,000000,91.3479,93.5304,91.1081,92.9831,701201.82691836,0
+CLB.US,D,20110831,000000,93.6972,96.5491,93.5304,94.8999,652872.35400286,0
+CLB.US,D,20110901,000000,95.1366,97.45,94.3525,94.4773,708577.98808418,0
+CLB.US,D,20110902,000000,92.6094,94.0808,91.7634,92.8471,420305.03581163,0
+CLB.US,D,20110906,000000,91.0911,93.3226,90.1531,92.9451,631090.25375231,0
+CLB.US,D,20110907,000000,94.4693,97.3722,94.0618,96.9456,469151.08027458,0
+CLB.US,D,20110908,000000,96.5011,97.8097,96.1925,96.3553,525549.48084976,0
+CLB.US,D,20110909,000000,96.0436,97.3332,94.1827,94.7201,834106.87632832,0
+CLB.US,D,20110912,000000,93.0759,95.3744,92.5705,94.7581,682384.00641971,0
+CLB.US,D,20110913,000000,95.2495,96.1395,94.0708,95.8708,483012.41679766,0
+CLB.US,D,20110914,000000,95.2235,95.2235,90.1621,93.5204,1361332.2113843,0
+CLB.US,D,20110915,000000,94.2296,94.5823,90.253,90.7245,1003743.5665275,0
+CLB.US,D,20110916,000000,90.5806,91.4047,89.0054,89.9903,923658.95895136,0
+CLB.US,D,20110919,000000,88.3251,90.3519,87.7298,89.7367,593159.28599824,0
+CLB.US,D,20110920,000000,89.9254,91.4787,88.7058,89.0144,579913.63067997,0
+CLB.US,D,20110921,000000,89.4639,91.3279,86.3573,86.5431,679476.78980386,0
+CLB.US,D,20110922,000000,86.2265,86.2265,82.6594,83.6164,952538.91244101,0
+CLB.US,D,20110923,000000,82.9731,85.2426,82.4177,83.7652,696559.69074491,0
+CLB.US,D,20110926,000000,84.2307,86.2265,81.1811,86.1006,524657.49393354,0
+CLB.US,D,20110927,000000,87.8547,90.4508,86.5941,87.0956,443094.25035817,0
+CLB.US,D,20110928,000000,86.7439,87.519,83.1149,83.2438,411917.75591923,0
+CLB.US,D,20110929,000000,85.0228,85.5122,76.731,78.7728,880919.67115394,0
+CLB.US,D,20110930,000000,77.2844,78.8756,74.6193,76.3944,746245.66452627,0
+CLB.US,D,20111003,000000,75.853,76.7969,72.7154,72.8673,798545.53038201,0
+CLB.US,D,20111004,000000,72.284,75.4214,70.3571,75.3276,881470.28036149,0
+CLB.US,D,20111005,000000,75.6372,78.2623,73.7613,77.9097,770077.03213655,0
+CLB.US,D,20111006,000000,77.9027,80.323,77.1336,79.6428,433659.81186377,0
+CLB.US,D,20111007,000000,80.0693,80.0693,76.8279,77.8777,499368.51358474,0
+CLB.US,D,20111010,000000,79.3561,84.4435,79.3561,84.1388,1024986.0697547,0
+CLB.US,D,20111011,000000,83.8092,85.5502,83.1809,83.8332,578309.85622453,0
+CLB.US,D,20111012,000000,84.7001,87.3482,84.2686,86.2365,761048.04224042,0
+CLB.US,D,20111013,000000,85.6522,86.3683,84.2287,85.5752,392076.8034022,0
+CLB.US,D,20111014,000000,87.4382,90.2171,86.1615,89.7725,689185.53179438,0
+CLB.US,D,20111017,000000,89.411,89.6787,87.1564,87.7838,749795.59225347,0
+CLB.US,D,20111018,000000,87.562,89.8265,86.5311,88.9524,803278.7673516,0
+CLB.US,D,20111019,000000,88.518,89.9164,86.5121,87.527,794141.65782929,0
+CLB.US,D,20111020,000000,82.5076,84.0738,79.5309,82.4796,2782195.2891809,0
+CLB.US,D,20111021,000000,82.8043,84.6463,82.5316,83.92,656906.8178327,0
+CLB.US,D,20111024,000000,83.6114,87.511,83.6114,87.4292,600780.71853834,0
+CLB.US,D,20111025,000000,87.6249,88.1055,85.4384,85.8868,471485.66331458,0
+CLB.US,D,20111026,000000,88.6408,89.0054,84.9039,88.2183,446573.09944222,0
+CLB.US,D,20111027,000000,89.4199,94.1927,89.0953,92.06,606493.03878972,0
+CLB.US,D,20111028,000000,91.3199,96.7219,90.7614,95.9767,1008945.3218773,0
+CLB.US,D,20111031,000000,96.3173,96.3173,92.1898,92.2728,643272.7327462,0
+CLB.US,D,20111101,000000,89.0424,94.795,88.1233,93.1987,1427611.5444658,0
+CLB.US,D,20111102,000000,94.2106,95.4572,92.3557,93.0299,944733.2760933,0
+CLB.US,D,20111103,000000,93.7971,96.3173,92.4956,95.4572,843269.0135419,0
+CLB.US,D,20111104,000000,94.5623,95.4672,92.9631,94.2586,735523.80159387,0
+CLB.US,D,20111107,000000,94.2975,95.5542,92.6923,95.2415,565264.42243627,0
+CLB.US,D,20111108,000000,95.63,96.2603,94.2486,95.7739,461183.26448755,0
+CLB.US,D,20111109,000000,94.4773,94.4773,90.6006,90.7814,430001.76451036,0
+CLB.US,D,20111110,000000,93.1598,93.1598,90.244,92.3756,611173.21705387,0
+CLB.US,D,20111111,000000,93.3786,95.0607,93.0199,94.1268,230999.58361119,0
+CLB.US,D,20111114,000000,93.7492,93.9859,92.034,93.3965,283360.51703358,0
+CLB.US,D,20111115,000000,93.0579,95.699,92.4506,95.0317,451663.7318429,0
+CLB.US,D,20111116,000000,94.6003,98.2891,94.3925,95.2415,524468.28458767,0
+CLB.US,D,20111117,000000,95.3844,95.649,91.6984,92.8022,357883.97161354,0
+CLB.US,D,20111118,000000,93.1129,94.4494,92.3756,93.3696,372472.11229059,0
+CLB.US,D,20111121,000000,91.8662,91.8662,89.4199,91.3279,389169.58678634,0
+CLB.US,D,20111122,000000,90.9912,92.8901,90.4068,91.6625,489715.83362262,0
+CLB.US,D,20111123,000000,90.7435,92.8302,89.9443,91.1081,885017.20476574,0
+CLB.US,D,20111125,000000,90.9433,92.7373,90.5606,91.201,129662.46173134,0
+CLB.US,D,20111128,000000,94.4005,94.4005,92.3298,93.1229,394356.32552143,0
+CLB.US,D,20111129,000000,93.1329,95.639,92.4326,93.9859,395868.99918072,0
+CLB.US,D,20111130,000000,96.7319,99.0124,96.7219,98.9434,566806.12821741,0
+CLB.US,D,20111201,000000,98.8934,101.058,98.7556,99.9393,448284.99352386,0
+CLB.US,D,20111202,000000,100.279,102.466,99.0922,99.8095,610204.14484859,0
+CLB.US,D,20111205,000000,101.258,102.576,100.369,101.168,425189.4400364,0
+CLB.US,D,20111206,000000,101.078,101.568,99.5497,99.8095,264839.02439936,0
+CLB.US,D,20111207,000000,99.5397,99.8494,97.8097,99.2041,341504.84935051,0
+CLB.US,D,20111208,000000,98.4779,99.9193,96.7708,97.0136,381380.96926869,0
+CLB.US,D,20111209,000000,97.528,100.03,96.8867,99.8893,267799.29972065,0
+CLB.US,D,20111212,000000,98.5568,98.9234,96.1005,97.548,277696.24994939,0
+CLB.US,D,20111213,000000,98.2791,100.488,96.0336,96.2314,412281.15799621,0
+CLB.US,D,20111214,000000,95.4134,95.5732,93.6682,94.3445,292470.59664935,0
+CLB.US,D,20111215,000000,96.1825,96.1825,94.4394,94.5723,459361.2485644,0
+CLB.US,D,20111216,000000,95.708,98.0265,95.3454,97.8397,423878.99012244,0
+CLB.US,D,20111219,000000,97.9665,99.7195,96.3553,96.5491,412514.41607867,0
+CLB.US,D,20111220,000000,98.3291,99.8793,97.6838,99.4798,1205581.8853994,0
+CLB.US,D,20111221,000000,99.0413,100.239,97.6439,99.7795,502718.21978193,0
+CLB.US,D,20111222,000000,100.03,101.168,98.9034,100.01,214516.34615254,0
+CLB.US,D,20111223,000000,100.179,100.718,99.5597,100.608,150309.3059067,0
+CLB.US,D,20111227,000000,100.369,100.598,99.6895,100.289,177111.96102242,0
+CLB.US,D,20111228,000000,100.07,100.568,97.3522,97.48,159610.59708363,0
+CLB.US,D,20111229,000000,97.48,98.438,96.8867,98.1833,270564.35905019,0
+CLB.US,D,20111230,000000,97.7997,99.0413,96.9936,97.1584,308794.65799163,0
+CLB.US,D,20120103,000000,99.4898,99.8594,97.8097,98.5568,391595.27062251,0
+CLB.US,D,20120104,000000,98.0165,98.0355,95.9178,96.0047,475938.59014216,0
+CLB.US,D,20120105,000000,95.0987,95.9667,94.1467,94.8439,427734.25568292,0
+CLB.US,D,20120106,000000,95.2136,95.649,93.2167,93.5754,447938.61027693,0
+CLB.US,D,20120109,000000,94.7011,95.1556,93.4815,95.1266,330525.70175203,0
+CLB.US,D,20120110,000000,96.3843,97.3132,95.4572,95.708,337626.55831408,0
+CLB.US,D,20120111,000000,95.4952,96.0436,94.5333,95.6201,341443.78178385,0
+CLB.US,D,20120112,000000,95.754,96.0915,94.0228,94.8799,353805.4590471,0
+CLB.US,D,20120113,000000,94.2586,94.6811,93.4815,93.7392,385750.8041613,0
+CLB.US,D,20120117,000000,95.1456,95.2235,93.6123,94.0988,389547.00437043,0
+CLB.US,D,20120118,000000,94.5043,96.7808,94.2786,96.2414,284051.28131213,0
+CLB.US,D,20120119,000000,96.4821,98.6956,96.3843,98.3481,293933.21492612,0
+CLB.US,D,20120120,000000,98.0643,99.6795,97.1284,97.528,232854.6360868,0
+CLB.US,D,20120123,000000,97.8197,97.8197,94.9828,95.4034,362180.72564771,0
+CLB.US,D,20120124,000000,94.4094,95.2495,93.3226,94.9738,322836.19389173,0
+CLB.US,D,20120125,000000,94.8699,95.5342,93.3786,95.4862,360012.32647763,0
+CLB.US,D,20120126,000000,95.4402,96.4521,92.5794,93.1129,514803.59133375,0
+CLB.US,D,20120127,000000,92.7083,94.6202,92.7083,93.957,534553.44305463,0
+CLB.US,D,20120130,000000,93.0759,93.3047,91.3857,91.6545,450765.73828077,0
+CLB.US,D,20120131,000000,92.088,92.8381,90.4868,90.7714,817381.37081836,0
+CLB.US,D,20120201,000000,90.9333,92.2098,89.5618,91.3019,1068245.9335301,0
+CLB.US,D,20120202,000000,94.2296,101.628,93.1329,98.7456,1246206.8338399,0
+CLB.US,D,20120203,000000,100.818,101.638,99.325,99.5497,1133826.4934719,0
+CLB.US,D,20120206,000000,99.1222,101.238,98.7656,99.8294,497059.95934365,0
+CLB.US,D,20120207,000000,100.229,101.168,98.7846,100.418,520743.1630217,0
+CLB.US,D,20120208,000000,100.998,104.325,99.8893,103.835,842930.63915617,0
+CLB.US,D,20120209,000000,103.435,104.255,103.435,104.225,431566.49576744,0
+CLB.US,D,20120210,000000,102.706,105.013,102.287,102.686,662907.4570873,0
+CLB.US,D,20120213,000000,103.825,105.393,103.016,105.003,407652.03622221,0
+CLB.US,D,20120214,000000,104.584,104.934,103.565,103.755,263934.02308368,0
+CLB.US,D,20120215,000000,104.115,104.405,101.707,102.426,404143.15390867,0
+CLB.US,D,20120216,000000,102.267,104.045,101.867,103.575,327758.64020719,0
+CLB.US,D,20120217,000000,103.875,104.694,103.266,104.095,274313.50719976,0
+CLB.US,D,20120221,000000,104.754,105.313,103.825,104.754,391760.45338477,0
+CLB.US,D,20120222,000000,104.325,107.461,104.285,106.791,412761.68966824,0
+CLB.US,D,20120223,000000,106.611,107.791,105.123,107.481,265426.67458996,0
+CLB.US,D,20120224,000000,107.951,110.518,107.671,109.169,613499.79123267,0
+CLB.US,D,20120227,000000,109.099,109.099,105.653,106.591,403361.28883395,0
+CLB.US,D,20120228,000000,106.851,108.091,105.423,105.963,320346.43916597,0
+CLB.US,D,20120229,000000,106.263,106.681,103.236,103.975,415277.47319291,0
+CLB.US,D,20120301,000000,104.385,106.403,104.075,106.053,315743.34619088,0
+CLB.US,D,20120302,000000,106.233,106.701,105.443,106.053,408594.07852095,0
+CLB.US,D,20120305,000000,105.543,105.903,105.103,105.403,452213.33994279,0
+CLB.US,D,20120306,000000,103.885,104.085,102.147,102.986,548399.76296295,0
+CLB.US,D,20120307,000000,102.966,105.313,102.566,104.944,338615.65267236,0
+CLB.US,D,20120308,000000,105.643,108.141,105.213,107.581,311172.28866059,0
+CLB.US,D,20120309,000000,107.271,109.799,107.271,109.309,340688.94661569,0
+CLB.US,D,20120312,000000,109.169,109.169,107.701,108.081,312988.29793784,0
+CLB.US,D,20120313,000000,108.171,110.717,108.031,110.498,389874.36657201,0
+CLB.US,D,20120314,000000,110.428,110.937,108.48,108.699,271693.60847949,0
+CLB.US,D,20120315,000000,109.109,109.519,107.341,107.921,801172.43685583,0
+CLB.US,D,20120316,000000,108.539,110.637,108.539,109.769,257290.67271771,0
+CLB.US,D,20120319,000000,109.619,110.498,108.719,110.098,247734.09909001,0
+CLB.US,D,20120320,000000,109.319,110.567,108.859,110.058,451203.22232385,0
+CLB.US,D,20120321,000000,109.569,109.569,108.24,109.369,454903.31619857,0
+CLB.US,D,20120322,000000,108.081,108.629,106.801,108.26,384481.399661,0
+CLB.US,D,20120323,000000,108.629,111.606,107.901,110.697,258771.31093219,0
+CLB.US,D,20120326,000000,111.666,112.985,111.257,112.835,413999.05872375,0
+CLB.US,D,20120327,000000,112.665,113.085,111.017,111.197,493574.10250605,0
+CLB.US,D,20120328,000000,110.508,111.177,109.239,109.689,661596.0060657,0
+CLB.US,D,20120329,000000,109.299,111.007,108.829,110.577,649815.97234715,0
+CLB.US,D,20120330,000000,110.697,114.354,110.697,112.406,729324.94302454,0
+CLB.US,D,20120402,000000,112.406,114.593,111.626,113.634,347260.21723085,0
+CLB.US,D,20120403,000000,114.144,115.722,113.764,114.972,668347.47605786,0
+CLB.US,D,20120404,000000,113.344,114.304,112.785,113.864,301301.36723075,0
+CLB.US,D,20120405,000000,113.154,114.882,113.134,114.114,312172.39520302,0
+CLB.US,D,20120409,000000,111.656,114.484,110.897,113.584,319048.0025438,0
+CLB.US,D,20120410,000000,113.204,113.714,111.147,112.136,552357.14150374,0
+CLB.US,D,20120411,000000,114.104,114.104,112.296,113.065,505054.80503723,0
+CLB.US,D,20120412,000000,113.664,116.172,113.364,115.012,499434.58668965,0
+CLB.US,D,20120413,000000,114.623,115.652,113.544,113.714,501949.36910666,0
+CLB.US,D,20120416,000000,113.964,114.942,111.536,111.816,582003.94345335,0
+CLB.US,D,20120417,000000,111.956,113.934,111.666,113.444,526280.28943432,0
+CLB.US,D,20120418,000000,113.234,115.242,112.396,114.324,676919.96086554,0
+CLB.US,D,20120419,000000,110.208,113.344,108.629,111.486,1072793.9655845,0
+CLB.US,D,20120420,000000,112.356,114.154,111.916,112.136,546051.16441585,0
+CLB.US,D,20120423,000000,111.327,112.965,110.128,112.226,441647.6498038,0
+CLB.US,D,20120424,000000,112.805,112.825,110.787,112.106,400282.88280994,0
+CLB.US,D,20120425,000000,112.685,113.694,111.796,113.514,449648.50214327,0
+CLB.US,D,20120426,000000,113.414,115.142,112.526,114.613,474571.07709214,0
+CLB.US,D,20120427,000000,114.932,116.85,114.852,116.491,600271.15474444,0
+CLB.US,D,20120430,000000,116.501,118.439,115.972,117.3,490474.67322139,0
+CLB.US,D,20120501,000000,117.71,120.257,117.06,118.698,494970.64767791,0
+CLB.US,D,20120502,000000,118.748,121.975,117.37,121.505,1054392.6058683,0
+CLB.US,D,20120503,000000,121.385,122.635,117.63,117.78,946087.77474386,0
+CLB.US,D,20120504,000000,117.37,117.53,115.762,116.272,618741.59088851,0
+CLB.US,D,20120507,000000,116.022,117.52,115.192,116.202,434262.47866912,0
+CLB.US,D,20120508,000000,115.402,117.71,113.624,117.64,658757.86587771,0
+CLB.US,D,20120509,000000,115.552,118.589,115.552,117.61,537574.78594258,0
+CLB.US,D,20120510,000000,118.638,120.477,118.599,118.688,494149.73940485,0
+CLB.US,D,20120511,000000,118.159,119.837,117.14,118.229,495901.6777925,0
+CLB.US,D,20120514,000000,117.21,117.9,115.322,117.01,509564.79500085,0
+CLB.US,D,20120515,000000,117.28,118.898,116.142,116.95,640038.15392877,0
+CLB.US,D,20120516,000000,117.79,120.796,117.28,118.788,1229325.1555365,0
+CLB.US,D,20120517,000000,119.038,122.215,116.74,117.24,1048979.6168043,0
+CLB.US,D,20120518,000000,117.55,118.948,114.174,114.852,1080254.219793,0
+CLB.US,D,20120521,000000,115.172,118.978,114.882,118.878,754024.27096743,0
+CLB.US,D,20120522,000000,119.058,120.676,116.581,117.31,585614.9387472,0
+CLB.US,D,20120523,000000,116.361,118.329,113.584,118.139,1037200.5841934,0
+CLB.US,D,20120524,000000,117.62,118.828,115.862,117.15,569700.3304338,0
+CLB.US,D,20120525,000000,117.61,118.209,115.072,115.802,524402.21148276,0
+CLB.US,D,20120529,000000,117.11,118.199,115.012,117.87,1186838.1468669,0
+CLB.US,D,20120530,000000,116.91,116.91,109.799,110.418,1589546.713513,0
+CLB.US,D,20120531,000000,110.877,110.877,107.191,109.519,3124436.9537619,0
+CLB.US,D,20120601,000000,107.251,108.579,104.604,105.083,1103633.0867453,0
+CLB.US,D,20120604,000000,105.083,105.993,103.006,105.523,725802.04520389,0
+CLB.US,D,20120605,000000,104.834,107.971,104.834,107.611,788835.78728384,0
+CLB.US,D,20120606,000000,108.45,109.289,106.033,107.481,666884.8577811,0
+CLB.US,D,20120607,000000,107.871,108.47,104.814,105.603,868542.97727594,0
+CLB.US,D,20120608,000000,105.743,105.973,102.846,104.874,799372.44530097,0
+CLB.US,D,20120611,000000,106.343,107.041,102.287,102.506,1039733.3865481,0
+CLB.US,D,20120612,000000,103.286,104.215,101.837,102.916,654889.58591778,0
+CLB.US,D,20120613,000000,103.635,104.425,100.089,100.588,707588.89372589,0
+CLB.US,D,20120614,000000,100.588,103.535,100.388,100.948,873140.06360513,0
+CLB.US,D,20120615,000000,101.438,101.668,100.269,101.558,599841.67956256,0
+CLB.US,D,20120618,000000,100.868,101.837,99.9697,101.538,824257.97926679,0
+CLB.US,D,20120619,000000,101.837,103.765,101.448,103.585,661796.22759571,0
+CLB.US,D,20120620,000000,103.226,104.215,101.707,102.397,564180.22285123,0
+CLB.US,D,20120621,000000,102.127,102.776,98.6857,98.7656,858148.47654511,0
+CLB.US,D,20120622,000000,99.5497,99.8494,97.8985,98.5868,4209551.551196,0
+CLB.US,D,20120625,000000,96.9936,98.6956,96.4331,97.7327,766680.27387981,0
+CLB.US,D,20120626,000000,98.3391,99.0722,95.689,96.6929,775464.9935093,0
+CLB.US,D,20120627,000000,97.2054,98.3391,97.0415,97.9175,454777.17663466,0
+CLB.US,D,20120628,000000,97.2452,98.5079,94.9379,95.9277,913924.18816194,0
+CLB.US,D,20120629,000000,98.458,99.4599,97.2742,99.2591,924345.71879932,0
+CLB.US,D,20120702,000000,99.292,99.302,96.1395,97.9075,1166711.8786696,0
+CLB.US,D,20120703,000000,97.8596,100.928,97.8596,100.758,390502.06106861,0
+CLB.US,D,20120705,000000,99.9697,101.158,98.5968,99.335,733400.45226803,0
+CLB.US,D,20120706,000000,98.1043,98.2991,96.1695,97.3332,458098.85181765,0
+CLB.US,D,20120709,000000,96.3743,98.5768,96.3743,98.0843,356429.36219797,0
+CLB.US,D,20120710,000000,98.1533,98.3291,95.63,96.2603,641605.8885088,0
+CLB.US,D,20120711,000000,96.1395,98.7256,95.9277,97.2742,637615.47341557,0
+CLB.US,D,20120712,000000,97.1764,97.1764,93.872,96.3553,619839.80598065,0
+CLB.US,D,20120713,000000,96.6639,98.1633,96.4911,97.9865,661122.4821472,0
+CLB.US,D,20120716,000000,97.528,98.2891,96.0726,97.6638,550491.07684398,0
+CLB.US,D,20120717,000000,97.9475,98.4679,96.9256,98.3091,490483.68319023,0
+CLB.US,D,20120718,000000,97.8985,100.598,97.6149,99.9393,639028.03630983,0
+CLB.US,D,20120719,000000,99.0513,99.0513,96.1495,96.9836,1246459.1129676,0
+CLB.US,D,20120720,000000,96.4821,96.4821,91.6075,93.0759,1207339.830433,0
+CLB.US,D,20120723,000000,90.8684,91.7723,89.5528,91.4317,737308.77653397,0
+CLB.US,D,20120724,000000,91.3199,91.5785,89.5448,90.7345,804343.9458913,0
+CLB.US,D,20120725,000000,90.9143,92.8112,90.0523,92.5894,726044.31325521,0
+CLB.US,D,20120726,000000,95.5832,95.689,93.9759,95.5832,562514.3797215,0
+CLB.US,D,20120727,000000,95.8019,97.4311,94.7291,96.7998,385655.69893455,0
+CLB.US,D,20120730,000000,96.6929,98.2791,96.4911,98.2412,296139.65618691,0
+CLB.US,D,20120731,000000,97.7427,98.2991,95.4303,95.7639,330159.2963521,0
+CLB.US,D,20120801,000000,95.8978,97.2154,94.5333,96.4721,482515.86740321,0
+CLB.US,D,20120802,000000,95.3454,96.1205,93.7772,95.2695,458842.67480165,0
+CLB.US,D,20120803,000000,97.3622,99.0922,95.8119,98.7356,479977.0584026,0
+CLB.US,D,20120806,000000,98.6168,99.2591,97.2642,97.48,321773.01756733,0
+CLB.US,D,20120807,000000,98.2112,101.298,97.9965,100.07,345394.15257109,0
+CLB.US,D,20120808,000000,99.7095,100.968,99.1422,100.109,249025.52795861,0
+CLB.US,D,20120809,000000,99.4998,102.127,99.0513,101.498,373781.56109689,0
+CLB.US,D,20120810,000000,100.568,101.158,99.4998,100.958,310639.69939074,0
+CLB.US,D,20120813,000000,100.658,101.408,99.1941,101.118,285642.04136812,0
+CLB.US,D,20120814,000000,101.478,101.717,99.312,99.6895,383086.85670443,0
+CLB.US,D,20120815,000000,99.6895,101.717,99.1422,101.568,275532.85631757,0
+CLB.US,D,20120816,000000,101.877,104.754,100.978,104.255,347508.49192806,0
+CLB.US,D,20120817,000000,103.775,107.691,103.775,106.283,620938.0210728,0
+CLB.US,D,20120820,000000,107.301,107.301,103.915,104.125,394773.78741152,0
+CLB.US,D,20120821,000000,104.285,105.383,103.975,104.524,350223.49587509,0
+CLB.US,D,20120822,000000,104.454,106.423,104.215,105.873,216301.32109264,0
+CLB.US,D,20120823,000000,105.253,106.183,103.605,103.765,1166296.4189948,0
+CLB.US,D,20120824,000000,103.775,104.983,102.946,104.554,158570.4462352,0
+CLB.US,D,20120827,000000,104.614,105.023,103.875,104.934,271141.99816429,0
+CLB.US,D,20120828,000000,104.594,105.023,104.155,104.684,186170.98414804,0
+CLB.US,D,20120829,000000,104.654,105.363,103.655,104.694,295510.96058266,0
+CLB.US,D,20120830,000000,104.195,104.255,102.756,103.405,165544.16212569,0
+CLB.US,D,20120831,000000,104.145,105.203,103.096,104.904,225481.47824392,0
+CLB.US,D,20120904,000000,105.013,105.643,103.316,105.253,214332.14234493,0
+CLB.US,D,20120905,000000,105.143,106.841,104.844,105.933,514493.24796222,0
+CLB.US,D,20120906,000000,106.741,107.591,105.553,105.963,351798.23820868,0
+CLB.US,D,20120907,000000,106.761,108.649,106.143,106.492,246005.18617831,0
+CLB.US,D,20120910,000000,106.453,106.931,105.673,105.863,176704.51020884,0
+CLB.US,D,20120911,000000,106.003,107.801,105.473,107.621,208518.71022088,0
+CLB.US,D,20120912,000000,107.341,108.569,106.981,108.011,354732.48473107,0
+CLB.US,D,20120913,000000,108.061,110.368,106.691,109.988,284049.27909683,0
+CLB.US,D,20120914,000000,111.077,114.314,110.837,111.926,249844.43401638,0
+CLB.US,D,20120917,000000,111.247,112.995,110.757,111.816,361830.33797018,0
+CLB.US,D,20120918,000000,111.886,113.134,110.537,111.017,396508.70696912,0
+CLB.US,D,20120919,000000,111.177,111.596,108.23,109.139,376668.75555974,0
+CLB.US,D,20120920,000000,108.49,110.508,106.981,110.178,367127.19854678,0
+CLB.US,D,20120921,000000,110.717,111.167,109.609,109.789,308827.69454408,0
+CLB.US,D,20120924,000000,108.35,110.617,108.35,109.339,502923.44685019,0
+CLB.US,D,20120925,000000,109.799,110.108,106.581,106.661,315628.21881111,0
+CLB.US,D,20120926,000000,106.383,106.383,104.325,104.934,367759.89858163,0
+CLB.US,D,20120927,000000,105.933,107.811,105.033,106.233,354579.31526061,0
+CLB.US,D,20120928,000000,105.563,105.973,103.286,104.295,353597.22865588,0
+CLB.US,D,20121001,000000,104.574,106.033,103.286,103.565,328006.91490441,0
+CLB.US,D,20121002,000000,89.1303,90.2081,85.714,86.655,4091006.3899189,0
+CLB.US,D,20121003,000000,85.778,86.8368,84.6932,86.3283,1672608.6152406,0
+CLB.US,D,20121004,000000,86.4713,88.2183,86.3863,87.8797,836990.06636057,0
+CLB.US,D,20121005,000000,88.0335,88.9964,87.7927,88.0425,757835.48779131,0
+CLB.US,D,20121008,000000,87.3752,88.0005,86.5301,87.8877,348758.87538302,0
+CLB.US,D,20121009,000000,88.1303,88.3671,86.9027,87.8447,407451.8146922,0
+CLB.US,D,20121010,000000,87.527,88.3581,85.8439,86.3104,376434.49636962,0
+CLB.US,D,20121011,000000,87.2364,88.8176,86.7609,88.5909,434514.75779694,0
+CLB.US,D,20121012,000000,88.2103,88.8716,87.6969,88.8636,373083.78906478,0
+CLB.US,D,20121015,000000,88.8796,88.9076,87.6339,88.3581,538873.22256474,0
+CLB.US,D,20121016,000000,88.9964,89.2861,87.589,88.0335,417513.9476832,0
+CLB.US,D,20121017,000000,88.2183,89.4199,87.616,89.2761,422643.62328224,0
+CLB.US,D,20121018,000000,87.7927,92.3467,87.7927,91.6445,930468.49318724,0
+CLB.US,D,20121019,000000,92.5705,93.2647,90.3998,90.6776,518105.24436373,0
+CLB.US,D,20121022,000000,90.7534,91.4227,89.8265,90.2171,533992.82277058,0
+CLB.US,D,20121023,000000,88.6788,89.6877,86.8118,89.393,630684.80515402,0
+CLB.US,D,20121024,000000,89.8085,90.342,88.6688,89.367,671444.90312723,0
+CLB.US,D,20121025,000000,89.5997,90.3619,88.6498,88.9424,324266.77672369,0
+CLB.US,D,20121026,000000,88.9424,89.9983,88.6498,89.7445,214562.39710444,0
+CLB.US,D,20121031,000000,89.6347,89.6347,87.8627,89.2422,370176.57244894,0
+CLB.US,D,20121101,000000,89.1303,89.4199,87.7927,88.2283,296786.37172886,0
+CLB.US,D,20121102,000000,89.8445,89.9443,86.9477,87.1564,438345.99677382,0
+CLB.US,D,20121105,000000,87.1944,88.5469,86.5861,88.0255,190524.80131826,0
+CLB.US,D,20121106,000000,88.3341,89.6257,87.8177,88.9524,252804.70933768,0
+CLB.US,D,20121107,000000,87.7208,87.7208,86.1875,86.9107,197144.12510062,0
+CLB.US,D,20121108,000000,86.9297,86.9297,83.4585,83.5864,999878.28989057,0
+CLB.US,D,20121109,000000,83.4506,85.3604,81.5337,83.944,425840.16000895,0
+CLB.US,D,20121112,000000,82.202,85.6472,82.202,84.5633,254963.09743127,0
+CLB.US,D,20121113,000000,84.2666,85.819,83.7093,85.0438,171620.8855617,0
+CLB.US,D,20121114,000000,85.3255,85.6302,83.6733,84.2267,218734.01268235,0
+CLB.US,D,20121115,000000,83.952,85.2955,82.3758,84.9819,460745.78044446,0
+CLB.US,D,20121116,000000,85.2775,86.8938,84.5363,86.5261,732488.44319881,0
+CLB.US,D,20121119,000000,86.8938,89.2492,86.7439,87.572,494186.7803879,0
+CLB.US,D,20121120,000000,87.2004,88.6009,86.5781,86.9027,417382.80258104,0
+CLB.US,D,20121121,000000,87.0706,87.8097,86.3863,87.0326,208827.05137711,0
+CLB.US,D,20121123,000000,87.7838,88.2363,87.1854,88.1763,65783.784794728,0
+CLB.US,D,20121126,000000,87.1664,87.6419,86.1556,87.0326,241927.67471952,0
+CLB.US,D,20121127,000000,87.0326,87.9725,86.7869,87.511,281553.51772518,0
+CLB.US,D,20121128,000000,87.1564,88.4281,86.9637,88.3671,271245.11225225,0
+CLB.US,D,20121129,000000,88.6498,89.34,87.5031,87.7658,181558.88120409,0
+CLB.US,D,20121130,000000,87.616,89.0424,87.2554,88.8096,314453.91953756,0
+CLB.US,D,20121203,000000,89.5179,89.9813,87.6969,88.2423,274366.56590522,0
+CLB.US,D,20121204,000000,88.7607,92.069,87.7558,90.8873,564425.49422551,0
+CLB.US,D,20121205,000000,91.6715,92.9261,90.4608,91.7803,401276.98270647,0
+CLB.US,D,20121206,000000,91.6885,91.7723,89.7445,90.4328,255522.71660766,0
+CLB.US,D,20121207,000000,90.4158,92.172,89.7905,92.097,238120.46232624,0
+CLB.US,D,20121210,000000,92.3946,93.5004,91.7544,92.3756,225305.2832975,0
+CLB.US,D,20121211,000000,92.5525,94.0148,91.4877,91.9212,197616.64791146,0
+CLB.US,D,20121212,000000,92.025,93.0679,90.9732,91.8483,293876.15179007,0
+CLB.US,D,20121213,000000,91.6715,91.8852,90.4428,91.3099,332494.88049975,0
+CLB.US,D,20121214,000000,90.4608,92.4036,90.1442,90.9433,275134.41547283,0
+CLB.US,D,20121217,000000,90.8264,91.2359,89.2761,89.5528,527409.53886362,0
+CLB.US,D,20121218,000000,89.9723,92.9361,89.0224,91.5975,406383.63282956,0
+CLB.US,D,20121219,000000,91.6545,94.5523,91.4407,93.4255,548484.85711321,0
+CLB.US,D,20121220,000000,93.2957,94.9189,93.1229,94.2586,388949.34310333,0
+CLB.US,D,20121221,000000,95.2984,95.4034,92.9831,93.7872,342594.0544738,0
+CLB.US,D,20121224,000000,93.882,94.4394,93.4065,94.3245,98801.316202177,0
+CLB.US,D,20121226,000000,94.5623,95.0807,92.9631,93.5844,214573.40928859,0
+CLB.US,D,20121227,000000,93.5204,94.6621,93.4535,94.4494,483166.58737577,0
+CLB.US,D,20121228,000000,94.1737,94.6102,92.7663,93.1329,292681.83036351,0
+CLB.US,D,20121231,000000,92.7753,94.2486,92.6094,94.0888,267732.2255081,0
+CLB.US,D,20130102,000000,95.727,96.6929,94.5823,96.578,337631.56385232,0
+CLB.US,D,20130103,000000,96.4232,97.8097,95.4233,95.6021,271772.69598384,0
+CLB.US,D,20130104,000000,95.8318,97.548,95.4303,96.2793,354553.28646172,0
+CLB.US,D,20130107,000000,95.63,96.6539,93.817,94.8609,583746.87187214,0
+CLB.US,D,20130108,000000,94.5623,95.3354,93.2167,95.2495,377045.17203617,0
+CLB.US,D,20130109,000000,94.5723,94.9478,93.3416,94.786,454251.59511837,0
+CLB.US,D,20130110,000000,94.5623,95.5152,93.0939,95.2036,532859.56891068,0
+CLB.US,D,20130111,000000,95.4134,95.9377,93.6492,95.0897,260653.39331435,0
+CLB.US,D,20130114,000000,95.5832,95.5832,94.3625,94.5143,281225.15441595,0
+CLB.US,D,20130115,000000,94.3825,95.2695,93.921,95.1946,253787.79705006,0
+CLB.US,D,20130116,000000,94.8999,97.3822,94.5623,97.2253,394219.17377338,0
+CLB.US,D,20130117,000000,97.3921,97.9565,96.7608,97.3822,183156.64901363,0
+CLB.US,D,20130118,000000,97.2742,98.8734,97.2353,98.6468,194545.249641,0
+CLB.US,D,20130122,000000,98.8834,101.098,98.5368,100.618,187788.77411057,0
+CLB.US,D,20130123,000000,100.06,101.548,100.06,100.349,188599.67130714,0
+CLB.US,D,20130124,000000,100.388,101.558,99.4399,100.608,261309.11882515,0
+CLB.US,D,20130125,000000,101.747,102.856,98.4979,102.506,368210.39702417,0
+CLB.US,D,20130128,000000,102.287,104.155,102.267,103.415,400160.74767663,0
+CLB.US,D,20130129,000000,103.425,103.875,102.696,103.116,410669.37467957,0
+CLB.US,D,20130130,000000,103.116,103.156,100.928,101.178,537543.75160543,0
+CLB.US,D,20130131,000000,108.45,111.287,105.353,110.168,1659677.3077244,0
+CLB.US,D,20130201,000000,111.277,116.521,109.659,115.982,809870.06011976,0
+CLB.US,D,20130204,000000,115.092,118.758,114.564,115.082,989739.07161052,0
+CLB.US,D,20130205,000000,115.082,115.952,113.934,114.314,556589.82464829,0
+CLB.US,D,20130206,000000,114.194,114.194,111.656,111.946,618655.4956306,0
+CLB.US,D,20130207,000000,112.196,113.624,110.617,112.366,462612.84621187,0
+CLB.US,D,20130208,000000,112.206,113.944,112.206,113.804,334340.9230065,0
+CLB.US,D,20130211,000000,113.394,113.734,112.286,113.524,252439.30504541,0
+CLB.US,D,20130212,000000,113.534,114.114,113.085,113.614,217006.1008783,0
+CLB.US,D,20130213,000000,113.714,114.693,113.164,113.994,156212.83771924,0
+CLB.US,D,20130214,000000,113.444,117.06,113.444,115.692,320911.06388061,0
+CLB.US,D,20130215,000000,115.252,115.872,113.924,115.022,272009.95849692,0
+CLB.US,D,20130219,000000,115.472,117.4,115.072,117.04,264833.01775345,0
+CLB.US,D,20130220,000000,116.71,118.708,115.422,115.692,714512.55423388,0
+CLB.US,D,20130221,000000,114.822,116.66,113.994,116.451,644268.83485802,0
+CLB.US,D,20130222,000000,117.18,120.786,115.362,117.62,744782.04514184,0
+CLB.US,D,20130225,000000,118.229,119.338,113.684,113.824,295899.39035089,0
+CLB.US,D,20130226,000000,114.334,116.441,113.784,115.072,468327.16867856,0
+CLB.US,D,20130227,000000,115.462,119.118,115.142,117.69,296148.66615576,0
+CLB.US,D,20130228,000000,117.7,118.678,117.11,118.389,216858.93805374,0
+CLB.US,D,20130301,000000,116.74,118.109,115.382,117.71,192375.84936326,0
+CLB.US,D,20130304,000000,117.37,117.91,114.564,115.602,321007.17021502,0
+CLB.US,D,20130305,000000,116.461,119.278,115.642,117.83,500692.9790058,0
+CLB.US,D,20130306,000000,118.199,118.778,116.042,117.4,344305.94855544,0
+CLB.US,D,20130307,000000,117.61,118.109,115.882,116.69,497424.36252827,0
+CLB.US,D,20130308,000000,117.36,117.82,116.122,116.92,311726.90229873,0
+CLB.US,D,20130311,000000,117.57,118.409,115.502,117.03,175492.16884458,0
+CLB.US,D,20130312,000000,116.541,116.85,114.484,115.582,233991.89437729,0
+CLB.US,D,20130313,000000,115.422,117.5,115.112,116.82,199259.46556524,0
+CLB.US,D,20130314,000000,116.88,120.017,116.88,118.938,282190.22219063,0
+CLB.US,D,20130315,000000,119.358,119.857,117.58,117.989,295835.31946128,0
+CLB.US,D,20130318,000000,116.63,118.898,116.501,118.299,259440.05084245,0
+CLB.US,D,20130319,000000,118.279,118.848,116.88,118.708,383873.7273174,0
+CLB.US,D,20130320,000000,119.458,119.867,117.23,119.408,269514.19712525,0
+CLB.US,D,20130321,000000,119.168,119.168,117.1,118.039,241839.5772463,0
+CLB.US,D,20130322,000000,118.179,120.317,118.179,119.458,210459.8579544,0
+CLB.US,D,20130325,000000,119.757,120.107,118.049,118.359,330792.9974946,0
+CLB.US,D,20130326,000000,118.668,119.737,117.57,119.398,274201.38314295,0
+CLB.US,D,20130327,000000,118.848,120.087,118.489,119.767,207791.90606692,0
+CLB.US,D,20130328,000000,119.637,119.767,118.059,119.058,209578.88322232,0
+CLB.US,D,20130401,000000,119.118,119.208,114.862,115.782,261177.97372299,0
+CLB.US,D,20130402,000000,116.072,118.019,115.982,117.27,166309.00837036,0
+CLB.US,D,20130403,000000,117.33,117.33,112.555,113.594,286332.80564668,0
+CLB.US,D,20130404,000000,113.514,113.914,112.735,113.404,197317.31672408,0
+CLB.US,D,20130405,000000,112.356,115.162,111.736,114.922,147151.81237832,0
+CLB.US,D,20130408,000000,114.892,116.132,114.114,114.683,244411.42279937,0
+CLB.US,D,20130409,000000,114.722,116.77,114.713,115.982,226337.42528474,0
+CLB.US,D,20130410,000000,116.76,119.048,116.092,118.868,227404.60603973,0
+CLB.US,D,20130411,000000,119.538,119.677,117.66,119.258,251489.25388548,0
+CLB.US,D,20130412,000000,119.278,119.278,116.441,117.58,218933.23310471,0
+CLB.US,D,20130415,000000,115.572,115.912,109.039,109.269,774784.24030725,0
+CLB.US,D,20130416,000000,110.308,112.006,109.629,111.916,400626.26273392,0
+CLB.US,D,20130417,000000,111.397,111.397,107.271,108.969,645180.84392725,0
+CLB.US,D,20130418,000000,120.766,120.766,115.692,117.82,1022395.2031563,0
+CLB.US,D,20130419,000000,119.627,120.726,117.1,120.407,591686.65664497,0
+CLB.US,D,20130422,000000,120.706,125.841,120.676,124.612,703286.13304583,0
+CLB.US,D,20130423,000000,125.271,125.951,123.763,124.473,225454.44833736,0
+CLB.US,D,20130424,000000,125.441,127.059,124.502,125.011,448861.63153031,0
+CLB.US,D,20130425,000000,126.29,126.56,122.794,122.844,300916.94189311,0
+CLB.US,D,20130426,000000,123.163,123.373,120.686,121.196,389267.69533605,0
+CLB.US,D,20130429,000000,121.795,123.903,120.587,123.433,247177.48323656,0
+CLB.US,D,20130430,000000,122.903,125.541,121.595,125.221,267461.92644258,0
+CLB.US,D,20130501,000000,123.673,124.233,121.655,122.405,344415.0692893,0
+CLB.US,D,20130502,000000,122.744,124.193,122.744,123.483,255986.22944965,0
+CLB.US,D,20130503,000000,123.003,126.62,123.003,125.411,342081.48735695,0
+CLB.US,D,20130506,000000,125.101,125.321,123.193,123.933,262590.53661726,0
+CLB.US,D,20130507,000000,124.861,126.39,123.753,125.961,257106.4689101,0
+CLB.US,D,20130508,000000,126.19,126.999,125.741,126.849,176941.77272191,0
+CLB.US,D,20130509,000000,126.74,126.74,124.951,125.241,133442.64421807,0
+CLB.US,D,20130510,000000,125.431,127.319,125.071,127.199,215878.8536643,0
+CLB.US,D,20130513,000000,127.289,127.289,125.161,126.899,198649.79100635,0
+CLB.US,D,20130514,000000,126.12,127.169,125.891,126.5,182026.39847668,0
+CLB.US,D,20130515,000000,126.061,126.959,124.981,125.191,169138.13858949,0
+CLB.US,D,20130516,000000,125.141,125.891,123.883,125.081,191497.87795414,0
+CLB.US,D,20130517,000000,125.431,127.199,125.391,126.69,308723.57934848,0
+CLB.US,D,20130520,000000,126.41,127.599,126.13,126.899,244409.42058407,0
+CLB.US,D,20130521,000000,126.809,128.028,125.151,126.989,139895.78413051,0
+CLB.US,D,20130522,000000,126.909,127.629,124.771,125.261,192350.82167201,0
+CLB.US,D,20130523,000000,122.953,124.103,121.995,123.563,464469.90090278,0
+CLB.US,D,20130524,000000,122.535,124.443,120.437,124.123,260890.65582742,0
+CLB.US,D,20130528,000000,125.081,125.791,121.096,123.913,335601.31753796,0
+CLB.US,D,20130529,000000,122.923,123.933,121.825,122.295,151887.05156323,0
+CLB.US,D,20130530,000000,122.195,122.605,119.767,119.947,246260.46862908,0
+CLB.US,D,20130531,000000,119.268,121.166,118.589,119.178,265012.21602282,0
+CLB.US,D,20130603,000000,119.058,119.058,116.162,118.678,271235.10117575,0
+CLB.US,D,20130604,000000,118.329,119.508,115.762,116.232,494763.41839435,0
+CLB.US,D,20130605,000000,115.142,117.52,115.092,115.952,296600.16570595,0
+CLB.US,D,20130606,000000,115.952,118.379,115.552,118.379,191041.3728657,0
+CLB.US,D,20130607,000000,119.148,121.375,117.62,121.136,189276.4200786,0
+CLB.US,D,20130610,000000,121.315,121.315,118.858,120.307,263021.0129068,0
+CLB.US,D,20130611,000000,118.748,120.317,118.269,118.549,175082.71581569,0
+CLB.US,D,20130612,000000,119.797,120.307,118.199,118.549,122479.51434199,0
+CLB.US,D,20130613,000000,118.559,121.855,118.559,121.605,130164.01666403,0
+CLB.US,D,20130614,000000,121.595,122.754,121.216,121.845,193491.08328546,0
+CLB.US,D,20130617,000000,123.053,130.566,122.953,129.566,733363.41128498,0
+CLB.US,D,20130618,000000,130.096,133.792,128.887,132.902,544944.94046251,0
+CLB.US,D,20130619,000000,133.322,134.361,131.414,131.794,362823.43675906,0
+CLB.US,D,20130620,000000,130.066,131.684,128.268,129.297,417116.50794611,0
+CLB.US,D,20130621,000000,129.966,131.304,127.489,130.016,956337.11486544,0
+CLB.US,D,20130624,000000,129.896,132.384,127.169,130.056,536137.19535706,0
+CLB.US,D,20130625,000000,132.194,133.172,129.876,130.536,355763.62561066,0
+CLB.US,D,20130626,000000,131.184,132.274,130.186,132.164,276729.17995941,0
+CLB.US,D,20130627,000000,132.753,132.753,130.935,132.164,117068.52749327,0
+CLB.US,D,20130628,000000,132.074,132.444,130.426,131.194,163079.43509118,0
+CLB.US,D,20130701,000000,132.554,133.812,130.026,130.895,297486.14597627,0
+CLB.US,D,20130702,000000,130.905,131.994,129.706,130.246,217112.21828921,0
+CLB.US,D,20130703,000000,130.046,131.774,129.257,131.134,124065.26885972,0
+CLB.US,D,20130705,000000,131.904,133.872,131.724,132.474,175459.13229213,0
+CLB.US,D,20130708,000000,133.632,135.09,132.892,134.281,203676.35251742,0
+CLB.US,D,20130709,000000,135.44,136.439,134.142,135.46,145658.1597644,0
+CLB.US,D,20130710,000000,134.96,135.959,134.371,135.07,257515.92193899,0
+CLB.US,D,20130711,000000,136.928,136.928,133.072,133.142,218642.91188619,0
+CLB.US,D,20130712,000000,132.972,134.222,132.614,133.252,150895.95498965,0
+CLB.US,D,20130715,000000,133.252,133.532,131.504,132.344,462704.94811569,0
+CLB.US,D,20130716,000000,132.793,132.793,130.486,131.324,524378.18489916,0
+CLB.US,D,20130717,000000,132.124,133.822,131.824,132.723,466570.22475266,0
+CLB.US,D,20130718,000000,128.738,133.922,125.791,131.434,1185729.9206983,0
+CLB.US,D,20130719,000000,131.774,134.591,130.825,134.291,411633.44134661,0
+CLB.US,D,20130722,000000,133.532,134.361,131.774,132.294,406331.57523175,0
+CLB.US,D,20130723,000000,132.364,133.152,130.156,131.274,273263.34527482,0
+CLB.US,D,20130724,000000,131.274,131.444,129.167,129.606,293955.23929443,0
+CLB.US,D,20130725,000000,129.386,130.366,127.569,130.036,221732.33009435,0
+CLB.US,D,20130726,000000,129.696,129.986,126.74,129.976,215459.38955892,0
+CLB.US,D,20130729,000000,129.277,129.966,127.259,128.098,265758.04122213,0
+CLB.US,D,20130730,000000,128.018,128.877,127.359,128.328,235565.63560322,0
+CLB.US,D,20130731,000000,129.376,130.706,128.358,129.676,282753.84579762,0
+CLB.US,D,20130801,000000,129.796,134.172,129.796,133.722,209439.72925895,0
+CLB.US,D,20130802,000000,133.682,134.052,131.974,133.722,181667.0008303,0
+CLB.US,D,20130805,000000,133.722,134.002,132.184,132.354,147337.01729359,0
+CLB.US,D,20130806,000000,132.184,132.524,128.558,130.066,255907.14194529,0
+CLB.US,D,20130807,000000,129.097,130.476,128.768,130.316,158580.45731169,0
+CLB.US,D,20130808,000000,130.476,131.774,129.347,130.905,95484.646557446,0
+CLB.US,D,20130809,000000,126.59,131.194,126.59,130.416,125748.13081952,0
+CLB.US,D,20130812,000000,129.496,131.064,127.908,128.048,155546.10002428,0
+CLB.US,D,20130813,000000,128.628,131.344,128.138,130.915,162279.55007876,0
+CLB.US,D,20130814,000000,130.825,131.504,128.618,129.037,172739.12280685,0
+CLB.US,D,20130815,000000,128.268,130.306,127.509,129.776,235201.23241859,0
+CLB.US,D,20130816,000000,129.376,130.666,129.107,130.496,105482.70865884,0
+CLB.US,D,20130819,000000,130.476,130.616,128.907,129.996,138809.58233017,0
+CLB.US,D,20130820,000000,129.986,130.895,129.516,129.846,120228.02323695,0
+CLB.US,D,20130821,000000,129.347,130.096,128.368,128.408,88110.487606921,0
+CLB.US,D,20130822,000000,129.277,130.406,128.218,129.307,255007.14616788,0
+CLB.US,D,20130823,000000,129.386,130.576,128.518,130.406,282243.28089608,0
+CLB.US,D,20130826,000000,130.496,130.786,129.596,130.116,211283.76955041,0
+CLB.US,D,20130827,000000,129.137,131.524,129.137,130.506,313211.54494381,0
+CLB.US,D,20130828,000000,132.633,134.811,130.796,133.842,324817.38593124,0
+CLB.US,D,20130829,000000,134.072,134.491,131.174,131.814,133850.09503165,0
+CLB.US,D,20130830,000000,131.994,132.882,130.855,131.334,105194.38965562,0
+CLB.US,D,20130903,000000,131.774,132.972,129.956,130.905,157401.1524999,0
+CLB.US,D,20130904,000000,130.546,133.632,130.126,132.534,167241.03959258,0
+CLB.US,D,20130905,000000,132.524,135.58,132.524,135.18,220735.22687486,0
+CLB.US,D,20130906,000000,136.129,137.068,134.042,136.069,372256.87414582,0
+CLB.US,D,20130909,000000,137.178,141.873,136.569,140.735,315980.60870394,0
+CLB.US,D,20130910,000000,140.884,142.962,140.085,142.003,233748.62521832,0
+CLB.US,D,20130911,000000,142.173,143.751,141.583,143.001,221656.24591295,0
+CLB.US,D,20130912,000000,142.482,143.041,141.743,142.392,127403.96287275,0
+CLB.US,D,20130913,000000,142.173,142.762,141.643,142.402,93789.771305853,0
+CLB.US,D,20130916,000000,143.441,143.551,142.173,142.652,130043.88374603,0
+CLB.US,D,20130917,000000,142.682,143.651,142.013,142.343,169132.13194359,0
+CLB.US,D,20130918,000000,142.462,143.541,139.945,142.952,206311.26785244,0
+CLB.US,D,20130919,000000,142.852,143.851,142.313,143.341,110126.84704758,0
+CLB.US,D,20130920,000000,143.041,144.4,142.003,144.4,307800.5580951,0
+CLB.US,D,20130923,000000,144.51,146.718,143.221,144.48,200152.45358912,0
+CLB.US,D,20130924,000000,144.85,145.579,142.223,145.039,202246.77079309,0
+CLB.US,D,20130925,000000,145.299,146.258,143.711,145.708,142726.91656495,0
+CLB.US,D,20130926,000000,145.998,147.546,145.998,147.257,131364.34473649,0
+CLB.US,D,20130927,000000,146.598,147.886,146.168,146.778,122573.61846109,0
+CLB.US,D,20130930,000000,144.68,148.156,144.25,146.708,144784.19278587,0
+CLB.US,D,20131001,000000,147.067,149.564,146.008,148.566,150487.50306841,0
+CLB.US,D,20131002,000000,148.166,151.312,147.207,150.643,173339.7873969,0
+CLB.US,D,20131003,000000,150.414,151.372,148.676,149.174,187652.62347016,0
+CLB.US,D,20131004,000000,149.594,153.43,149.204,152.431,210864.30544503,0
+CLB.US,D,20131007,000000,151.892,153.51,151.023,152.231,166095.77244089,0
+CLB.US,D,20131008,000000,152.042,154.499,151.632,151.992,466922.61464549,0
+CLB.US,D,20131009,000000,152.291,153.43,149.424,149.724,278722.38529073,0
+CLB.US,D,20131010,000000,151.212,152.551,150.084,151.043,306723.36626361,0
+CLB.US,D,20131011,000000,150.903,151.192,149.504,150.424,203170.79315413,0
+CLB.US,D,20131014,000000,150.134,152.621,148.706,152.102,310266.28623725,0
+CLB.US,D,20131015,000000,151.712,152.971,150.663,150.793,363445.12460977,0
+CLB.US,D,20131016,000000,152.451,153.47,151.562,151.932,660705.02025712,0
+CLB.US,D,20131017,000000,163.17,167.584,155.777,164.908,1258223.1289638,0
+CLB.US,D,20131018,000000,165.058,171.749,165.058,171.131,447572.204877,0
+CLB.US,D,20131021,000000,172.499,173.697,169.682,170.351,500743.0343883,0
+CLB.US,D,20131022,000000,170.821,171.999,164.348,165.706,707661.97458435,0
+CLB.US,D,20131023,000000,165.536,165.536,159.763,162.16,627817.63284418,0
+CLB.US,D,20131024,000000,162.4,166.316,160.273,165.446,435155.46669299,0
+CLB.US,D,20131025,000000,165.656,166.776,163.399,163.918,323631.07336589,0
+CLB.US,D,20131028,000000,165.048,165.686,162.97,164.408,345713.50591146,0
+CLB.US,D,20131029,000000,163.738,166.686,163.738,166.436,304399.79540776,0
+CLB.US,D,20131030,000000,166.696,167.594,163.818,164.588,421729.61199771,0
+CLB.US,D,20131031,000000,164.248,165.197,162.33,162.59,363015.64942788,0
+CLB.US,D,20131101,000000,162.44,164.548,161.521,162.82,372979.67386917,0
+CLB.US,D,20131104,000000,164.958,164.958,162.95,163.878,277870.44268051,0
+CLB.US,D,20131105,000000,164.728,164.728,161.591,163.269,225734.75847939,0
+CLB.US,D,20131106,000000,164.778,165.736,161.411,162.96,158864.77188432,0
+CLB.US,D,20131107,000000,162.91,163.648,157.775,158.075,282422.47916545,0
+CLB.US,D,20131108,000000,158.075,165.906,158.075,165.436,498015.01604183,0
+CLB.US,D,20131111,000000,165.996,167.235,164.348,165.506,183116.60470763,0
+CLB.US,D,20131112,000000,165.506,166.386,161.721,163.06,179356.4443739,0
+CLB.US,D,20131113,000000,163.06,165.008,160.852,164.878,108543.09474515,0
+CLB.US,D,20131114,000000,165.048,166.126,163.998,165.247,113432.50450816,0
+CLB.US,D,20131115,000000,165.576,166.106,164.318,165.296,205115.94531824,0
+CLB.US,D,20131118,000000,165.296,166.726,161.93,162.69,159925.94599341,0
+CLB.US,D,20131119,000000,162.65,163.03,160.792,161.122,134881.23591124,0
+CLB.US,D,20131120,000000,161.461,163.698,160.802,161.431,173042.45842482,0
+CLB.US,D,20131121,000000,161.98,164.768,161.91,164.168,137324.93968509,0
+CLB.US,D,20131122,000000,164.168,164.878,162.08,163.698,173360.81065755,0
+CLB.US,D,20131125,000000,163.778,163.778,158.874,159.014,244897.96111732,0
+CLB.US,D,20131126,000000,158.984,162.9,158.535,161.002,196166.04292648,0
+CLB.US,D,20131127,000000,160.942,162.53,158.075,158.944,299918.83756598,0
+CLB.US,D,20131129,000000,158.844,159.293,158.035,158.215,81625.312249671,0
+CLB.US,D,20131202,000000,158.035,163.329,156.657,161.551,204893.69941992,0
+CLB.US,D,20131203,000000,160.602,165.736,157.175,163.598,284543.82627598,0
+CLB.US,D,20131204,000000,162.95,164.598,160.193,163.608,149043.90583699,0
+CLB.US,D,20131205,000000,163.259,164.008,162.42,163.349,189379.53416656,0
+CLB.US,D,20131206,000000,163.628,164.598,162.13,163.24,133173.3462602,0
+CLB.US,D,20131209,000000,163.768,164.778,160.093,163.06,188408.45974597,0
+CLB.US,D,20131210,000000,162.14,163.808,161.202,162.77,188801.89505246,0
+CLB.US,D,20131211,000000,162.99,163.499,160.482,162.11,240308.88364933,0
+CLB.US,D,20131212,000000,161.761,165.207,161.291,163.16,276977.45465663,0
+CLB.US,D,20131213,000000,162.86,165.456,162.86,164.718,171510.76372019,0
+CLB.US,D,20131216,000000,165.906,167.764,164.518,166.306,158204.04083527,0
+CLB.US,D,20131217,000000,166.726,167.784,165.816,166.805,292042.12257511,0
+CLB.US,D,20131218,000000,167.205,169.023,165.128,168.933,310037.03258539,0
+CLB.US,D,20131219,000000,167.834,169.273,164.808,167.085,351026.38421046,0
+CLB.US,D,20131220,000000,167.105,168.034,165.576,166.196,292372.48809964,0
+CLB.US,D,20131223,000000,167.045,167.225,163.369,163.538,229870.33418189,0
+CLB.US,D,20131224,000000,163.538,165.956,162.82,164.898,81934.654513547,0
+CLB.US,D,20131226,000000,165.008,167.065,164.368,166.616,127775.37381093,0
+CLB.US,D,20131227,000000,166.526,167.684,165.496,165.746,93435.379197722,0
+CLB.US,D,20131230,000000,165.736,167.354,165.446,165.486,170669.83329412,0
+CLB.US,D,20131231,000000,166.626,167.035,164.288,165.856,157532.29760205,0
+CLB.US,D,20140102,000000,165.486,165.726,162.02,163.509,188323.36559572,0
+CLB.US,D,20140103,000000,163.509,164.248,162.07,162.11,197637.67117211,0
+CLB.US,D,20140106,000000,160.972,160.972,156.427,159.683,574041.13320457,0
+CLB.US,D,20140107,000000,159.493,161.032,158.235,159.393,231309.92698271,0
+CLB.US,D,20140108,000000,159.223,160.532,157.625,160.003,262298.21318344,0
+CLB.US,D,20140109,000000,160.013,162.2,158.774,160.332,150118.09434553,0
+CLB.US,D,20140110,000000,160.412,163.878,159.313,163.548,230854.42300192,0
+CLB.US,D,20140113,000000,163.289,164.118,161.581,162.59,291391.40260256,0
+CLB.US,D,20140114,000000,163.11,165.666,162.53,164.918,264958.15620972,0
+CLB.US,D,20140115,000000,164.908,165.836,164.338,164.918,206243.19253224,0
+CLB.US,D,20140116,000000,164.778,165.756,161.521,164.438,485238.88021144,0
+CLB.US,D,20140117,000000,165.187,166.706,163.678,165.916,208910.14331207,0
+CLB.US,D,20140121,000000,166.606,168.743,165.646,166.356,195113.87878624,0
+CLB.US,D,20140122,000000,166.566,167.764,164.118,165.586,216635.69104777,0
+CLB.US,D,20140123,000000,166.156,166.156,163.918,164.678,317127.87807094,0
+CLB.US,D,20140124,000000,163.698,164.728,161.152,161.411,287431.02073882,0
+CLB.US,D,20140127,000000,161.411,162.64,156.397,158.914,382462.16553078,0
+CLB.US,D,20140128,000000,158.874,163.05,158.874,162.69,624501.9643071,0
+CLB.US,D,20140129,000000,161.002,163.21,160.712,162,575710.98076491,0
+CLB.US,D,20140130,000000,164.368,166.766,150.154,156.447,1151722.2938249,0
+CLB.US,D,20140131,000000,155.437,158.684,153.859,155.817,507446.45121327,0
+CLB.US,D,20140203,000000,155.727,156.247,151.622,154.359,698767.13311335,0
+CLB.US,D,20140204,000000,155.188,156.457,153.789,155.099,179853.994876,0
+CLB.US,D,20140205,000000,154.769,154.769,152.511,153.49,374960.86590869,0
+CLB.US,D,20140206,000000,153.49,158.425,153.49,157.007,369124.4083087,0
+CLB.US,D,20140207,000000,157.515,157.515,153.949,156.457,293465.69765353,0
+CLB.US,D,20140210,000000,155.597,156.737,154.139,155.527,247176.48212891,0
+CLB.US,D,20140211,000000,155.318,159.713,154.509,158.714,348671.77901746,0
+CLB.US,D,20140212,000000,159.653,160.522,158.225,158.754,267824.32741191,0
+CLB.US,D,20140213,000000,157.725,161.891,156.597,160.982,259658.29231016,0
+CLB.US,D,20140214,000000,161.231,162.73,160.742,162.54,363603.29961848,0
+CLB.US,D,20140218,000000,162.32,165.277,161.671,164.848,436743.22342603,0
+CLB.US,D,20140219,000000,164.258,166.915,163.608,164.828,443274.44973518,0
+CLB.US,D,20140220,000000,164.588,165.666,162.76,164.848,396946.1910122,0
+CLB.US,D,20140221,000000,164.848,165.177,161.791,161.94,295875.36376729,0
+CLB.US,D,20140224,000000,163.379,167.794,162.23,166.746,399143.62230414,0
+CLB.US,D,20140225,000000,166.026,166.186,162.83,164.508,235333.3786284,0
+CLB.US,D,20140226,000000,164.748,165.078,162.57,162.98,231881.55945091,0
+CLB.US,D,20140227,000000,163.07,164.228,161.112,163.499,210383.77377299,0
+CLB.US,D,20140228,000000,164.508,165.197,162.38,163.728,270595.39338735,0
+CLB.US,D,20140303,000000,163.409,164.418,160.292,161.371,179153.21952094,0
+CLB.US,D,20140304,000000,162.27,165.616,162.27,164.798,283725.92132586,0
+CLB.US,D,20140305,000000,165.376,170.641,163.788,164.758,272110.06926193,0
+CLB.US,D,20140306,000000,160.253,168.533,160.253,168.224,242572.38804616,0
+CLB.US,D,20140307,000000,168.643,169.622,166.746,168.044,162615.92224919,0
+CLB.US,D,20140310,000000,167.904,168.633,165.666,168.523,187506.46175325,0
+CLB.US,D,20140311,000000,168.853,170.661,166.246,167.444,264961.15953266,0
+CLB.US,D,20140312,000000,166.126,168.813,165.736,168.723,221276.82611356,0
+CLB.US,D,20140313,000000,168.933,169.522,165.976,168.483,287797.42613875,0
+CLB.US,D,20140314,000000,167.344,168.803,166.726,167.195,350581.89241383,0
+CLB.US,D,20140317,000000,167.165,172.379,166.855,172.109,483959.46463463,0
+CLB.US,D,20140318,000000,172.419,176.365,171.729,175.645,554219.20173289,0
+CLB.US,D,20140319,000000,175.675,175.955,172.779,173.269,469865.87113674,0
+CLB.US,D,20140320,000000,173.269,177.424,172.519,175.665,294460.79865772,0
+CLB.US,D,20140321,000000,178.013,179.761,172.709,173.867,1469437.8220864,0
+CLB.US,D,20140324,000000,172.169,174.857,169.872,170.371,474472.96854243,0
+CLB.US,D,20140325,000000,171.769,172.029,169.852,170.461,264780.96015565,0
+CLB.US,D,20140326,000000,167.904,172.319,167.235,167.944,347485.46645211,0
+CLB.US,D,20140327,000000,168.294,171.819,168.094,171.56,251846.64931655,0
+CLB.US,D,20140328,000000,171.879,174.637,170.801,173.807,200184.48903393,0
+CLB.US,D,20140331,000000,174.277,175.915,171.39,172.809,187804.79183298,0
+CLB.US,D,20140401,000000,172.849,176.664,172.459,176.165,198740.8918025,0
+CLB.US,D,20140402,000000,176.794,178.133,175.116,176.185,166005.67275237,0
+CLB.US,D,20140403,000000,176.564,177.573,174.477,175.176,259586.21255936,0
+CLB.US,D,20140404,000000,177.384,178.572,174.737,176.015,243510.42591429,0
+CLB.US,D,20140407,000000,175.805,176.275,170.211,170.951,221607.19163809,0
+CLB.US,D,20140408,000000,171.131,173.627,170.351,172.779,201970.46508168,0
+CLB.US,D,20140409,000000,173.259,175.116,171.231,173.867,165380.98157872,0
+CLB.US,D,20140410,000000,174.257,174.877,170.321,170.851,166657.39383258,0
+CLB.US,D,20140411,000000,170.681,175.386,170.681,174.677,236750.94706092,0
+CLB.US,D,20140414,000000,175.825,178.173,174.167,176.804,239534.02632816,0
+CLB.US,D,20140415,000000,176.415,181.658,175.026,181.13,263670.73177171,0
+CLB.US,D,20140416,000000,181.32,185.345,180.48,184.176,337294.19057425,0
+CLB.US,D,20140417,000000,188.071,192.437,184.306,186.953,661229.60066577,0
+CLB.US,D,20140421,000000,187.672,189.819,186.733,188.551,234716.69631595,0
+CLB.US,D,20140422,000000,187.991,188.031,185.714,186.713,365350.23246788,0
+CLB.US,D,20140423,000000,186.613,189.889,186.114,186.533,527278.39376146,0
+CLB.US,D,20140424,000000,174.547,176.225,167.764,169.333,1403143.4723901,0
+CLB.US,D,20140425,000000,169.113,171.081,165.396,166.436,737967.50536772,0
+CLB.US,D,20140428,000000,166.855,167.305,163.24,165.396,515051.86603097,0
+CLB.US,D,20140429,000000,165.846,166.726,165.098,165.257,803450.95786743,0
+CLB.US,D,20140430,000000,164.558,165.546,162.05,163.798,385609.64798265,0
+CLB.US,D,20140501,000000,163.429,164.478,161.691,164.138,318157.01673522,0
+CLB.US,D,20140502,000000,164.198,167.514,164.198,166.855,340425.65530371,0
+CLB.US,D,20140505,000000,166.726,167.894,164.848,167.584,211685.2137181,0
+CLB.US,D,20140506,000000,167.904,168.643,166.116,166.865,209117.37259563,0
+CLB.US,D,20140507,000000,167.424,168.453,165.426,168.134,211135.6056182,0
+CLB.US,D,20140508,000000,167.734,169.382,164.648,165.366,244174.1602863,0
+CLB.US,D,20140509,000000,165.376,166.336,163.788,165.088,202416.95909362,0
+CLB.US,D,20140512,000000,146.548,148.256,131.344,145.758,5956814.7661186,0
+CLB.US,D,20140513,000000,145.569,146.578,141.953,142.153,1497753.1508614,0
+CLB.US,D,20140514,000000,143.141,145.938,140.675,141.803,996104.11404976,0
+CLB.US,D,20140515,000000,141.413,141.923,136.539,141.703,889211.8458196,0
+CLB.US,D,20140516,000000,141.703,142.063,137.817,139.635,566662.96982344,0
+CLB.US,D,20140519,000000,139.445,140.784,138.397,139.325,340119.31636279,0
+CLB.US,D,20140520,000000,139.725,140.983,139.215,140.505,385988.06667438,0
+CLB.US,D,20140521,000000,140.385,140.944,139.026,139.135,650295.50291154,0
+CLB.US,D,20140522,000000,140.215,140.764,139.116,139.675,401342.05470373,0
+CLB.US,D,20140523,000000,139.675,140.485,139.175,140.155,446863.42066074,0
+CLB.US,D,20140527,000000,140.155,140.585,139.395,140.075,424645.83858241,0
+CLB.US,D,20140528,000000,140.015,140.015,137.468,138.267,664856.61368202,0
+CLB.US,D,20140529,000000,138.956,140.535,138.167,140.135,607497.14976275,0
+CLB.US,D,20140530,000000,140.395,140.963,138.447,139.555,552728.55244191,0
+CLB.US,D,20140602,000000,139.325,140.445,138.237,139.465,496997.89066934,0
+CLB.US,D,20140603,000000,139.815,139.825,137.977,139.225,375167.09408461,0
+CLB.US,D,20140604,000000,138.797,139.925,138.007,139.575,328106.02456177,0
+CLB.US,D,20140605,000000,140.145,141.673,139.475,139.855,521244.71795439,0
+CLB.US,D,20140606,000000,139.655,140.475,138.817,139.405,517494.56869717,0
+CLB.US,D,20140609,000000,139.675,140.495,139.255,139.955,401374.09014853,0
+CLB.US,D,20140610,000000,139.475,140.115,138.427,139.215,291455.47349216,0
+CLB.US,D,20140611,000000,138.397,139.665,138.017,139.175,273886.03423317,0
+CLB.US,D,20140612,000000,139.445,140.485,138.677,139.645,458632.44219514,0
+CLB.US,D,20140613,000000,139.645,140.285,138.497,139.675,362168.71235591,0
+CLB.US,D,20140616,000000,140.085,140.535,139.036,139.225,363298.96289286,0
+CLB.US,D,20140617,000000,139.056,140.305,138.557,139.135,301788.90665634,0
+CLB.US,D,20140618,000000,141.273,142.712,139.915,140.894,696670.81369407,0
+CLB.US,D,20140619,000000,140.784,141.703,139.655,141.273,628225.08365777,0
+CLB.US,D,20140620,000000,143.141,144.7,141.883,144.11,907715.31851612,0
+CLB.US,D,20140623,000000,143.121,144.52,142.432,144.22,676650.66290767,0
+CLB.US,D,20140624,000000,145.279,145.279,141.883,142.303,542985.77279129,0
+CLB.US,D,20140625,000000,141.793,142.792,139.026,139.415,1014829.8326446,0
+CLB.US,D,20140626,000000,139.006,140.764,138.717,140.745,645451.14299277,0
+CLB.US,D,20140627,000000,141.033,145.319,140.625,144.89,1199181.8041925,0
+CLB.US,D,20140630,000000,144.98,145.928,143.631,145.798,505408.1960377,0
+CLB.US,D,20140701,000000,145.738,146.978,145.449,145.549,436139.55551303,0
+CLB.US,D,20140702,000000,145.489,146.278,141.023,141.183,665280.08221801,0
+CLB.US,D,20140703,000000,141.383,144.22,140.495,144.22,284739.04226774,0
+CLB.US,D,20140707,000000,143.391,143.421,141.843,142.552,402537.37723794,0
+CLB.US,D,20140708,000000,141.983,142.762,140.844,142.053,283148.28221176,0
+CLB.US,D,20140709,000000,141.913,143.101,141.403,142.722,257307.69154776,0
+CLB.US,D,20140710,000000,141.003,142.822,140.255,141.483,272382.37054275,0
+CLB.US,D,20140711,000000,141.493,141.803,140.205,141.803,339128.2197892,0
+CLB.US,D,20140714,000000,141.933,143.101,141.933,142.153,312413.66214669,0
+CLB.US,D,20140715,000000,141.933,144.12,141.093,143.851,428927.57600182,0
+CLB.US,D,20140716,000000,144.61,145.269,142.343,144.96,372557.20644084,0
+CLB.US,D,20140717,000000,144.68,145.998,143.191,143.901,318403.28921715,0
+CLB.US,D,20140718,000000,143.671,144.78,143.511,144.65,215610.55681408,0
+CLB.US,D,20140721,000000,144.29,145.429,143.511,145.119,281604.57421533,0
+CLB.US,D,20140722,000000,145.049,146.518,145.049,145.619,315362.92528384,0
+CLB.US,D,20140723,000000,145.738,146.658,144.48,146.338,331220.47046118,0
+CLB.US,D,20140724,000000,144.47,144.47,130.955,131.504,2055886.6835061,0
+CLB.US,D,20140725,000000,131.374,133.372,128.288,128.887,986736.74976792,0
+CLB.US,D,20140728,000000,130.216,130.456,128.268,128.728,571843.70191264,0
+CLB.US,D,20140729,000000,129.037,132.264,128.698,131.664,792415.74824053,0
+CLB.US,D,20140730,000000,132.004,132.074,129.197,130.446,628106.95295506,0
+CLB.US,D,20140731,000000,129.796,129.796,127.828,128.218,462566.79525997,0
+CLB.US,D,20140801,000000,127.379,128.358,125.311,127.988,545129.14427013,0
+CLB.US,D,20140804,000000,128.158,131.274,127.499,130.915,367129.20076207,0
+CLB.US,D,20140805,000000,130.915,130.915,128.458,130.815,516542.51532194,0
+CLB.US,D,20140806,000000,129.566,131.534,129.297,130.536,529699.07205936,0
+CLB.US,D,20140807,000000,130.885,131.054,129.566,130.945,484221.75483895,0
+CLB.US,D,20140808,000000,130.406,131.324,129.117,130.825,478237.13330674,0
+CLB.US,D,20140811,000000,131.464,131.604,128.987,129.247,401816.57972987,0
+CLB.US,D,20140812,000000,128.618,130.216,128.308,129.616,372600.25406979,0
+CLB.US,D,20140813,000000,130.446,130.446,128.268,128.967,248257.678391,0
+CLB.US,D,20140814,000000,129.077,129.586,126.829,126.849,290214.10000606,0
+CLB.US,D,20140815,000000,126.849,127.619,126.37,127.329,408798.30448156,0
+CLB.US,D,20140818,000000,128.098,128.907,126.53,127.339,403010.90115642,0
+CLB.US,D,20140819,000000,127.019,131.294,127.019,130.955,467560.3202186,0
+CLB.US,D,20140820,000000,130.865,130.865,128.718,130.656,263292.31307997,0
+CLB.US,D,20140821,000000,130.536,133.782,129.946,133.572,479424.44697975,0
+CLB.US,D,20140822,000000,132.952,133.482,131.454,132.174,256123.38119771,0
+CLB.US,D,20140825,000000,132.504,134.271,132.504,134.132,305633.16003267,0
+CLB.US,D,20140826,000000,134.401,136.829,133.722,134.152,447017.59123885,0
+CLB.US,D,20140827,000000,134.551,135.47,134.122,135.27,242174.94830908,0
+CLB.US,D,20140828,000000,135.18,137.537,134.88,136.898,296347.88657812,0
+CLB.US,D,20140829,000000,136.978,138.417,136.599,138.317,429913.66703715,0
+CLB.US,D,20140902,000000,138.507,138.767,137.507,138.587,311412.5544966,0
+CLB.US,D,20140903,000000,138.657,139.655,137.168,139.615,338329.33588443,0
+CLB.US,D,20140904,000000,139.255,140.675,137.847,138.847,650999.28158955,0
+CLB.US,D,20140905,000000,139.145,139.205,136.149,138.517,271684.59851064,0
+CLB.US,D,20140908,000000,137.777,138.357,135.48,136.149,358699.87434836,0
+CLB.US,D,20140909,000000,135.84,138.327,135.69,136.409,233946.84453303,0
+CLB.US,D,20140910,000000,136.559,137.298,135.05,137.038,207901.02680078,0
+CLB.US,D,20140911,000000,136.139,138.057,135.86,138.037,287262.83465361,0
+CLB.US,D,20140912,000000,137.897,137.977,135.22,135.25,278388.01533561,0
+CLB.US,D,20140915,000000,134.831,135.46,132.892,134.541,265676.95150248,0
+CLB.US,D,20140916,000000,134.381,134.92,132.384,133.762,400111.69340177,0
+CLB.US,D,20140917,000000,133.442,134.301,130.776,131.224,449082.87632098,0
+CLB.US,D,20140918,000000,131.784,132.972,130.716,132.074,394905.93362133,0
+CLB.US,D,20140919,000000,131.844,132.842,130.825,131.684,468439.29273537,0
+CLB.US,D,20140922,000000,131.634,131.634,129.726,130.676,344901.60760724,0
+CLB.US,D,20140923,000000,130.616,131.494,129.936,130.536,415843.09901521,0
+CLB.US,D,20140924,000000,130.526,131.594,128.718,130.835,367800.94399529,0
+CLB.US,D,20140925,000000,130.835,130.835,128.138,128.218,379818.24022691,0
+CLB.US,D,20140926,000000,128.288,130.366,127.828,129.876,477299.09543862,0
+CLB.US,D,20140929,000000,128.668,130.426,127.439,129.776,385400.41648377,0
+CLB.US,D,20140930,000000,129.406,130.556,127.399,128.138,379608.00762038,0
+CLB.US,D,20141001,000000,127.838,127.908,123.523,124.841,323974.45328987,0
+CLB.US,D,20141002,000000,124.293,125.851,121.295,125.011,504151.80593685,0
+CLB.US,D,20141003,000000,125.011,125.011,122.804,123.773,830253.61298314,0
+CLB.US,D,20141006,000000,123.703,126.3,122.983,123.463,457642.3467292,0
+CLB.US,D,20141007,000000,123.203,127.659,122.694,125.711,742818.87304003,0
+CLB.US,D,20141008,000000,125.221,125.421,120.856,125.151,637159.96943477,0
+CLB.US,D,20141009,000000,124.363,125.101,120.527,121.755,935560.12669558,0
+CLB.US,D,20141010,000000,120.856,121.995,116.87,119.148,885059.25128704,0
+CLB.US,D,20141013,000000,119.078,121.915,116.91,117.74,764834.23137305,0
+CLB.US,D,20141014,000000,118.189,120.716,115.712,117.51,882987.95955902,0
+CLB.US,D,20141015,000000,117.17,122.953,115.112,121.765,646599.41346742,0
+CLB.US,D,20141016,000000,119.148,123.083,118.079,122.923,1126733.645771,0
+CLB.US,D,20141017,000000,123.873,124.901,119.917,122.215,936756.45033742,0
+CLB.US,D,20141020,000000,122.475,124.682,120.986,124.622,740257.03856346,0
+CLB.US,D,20141021,000000,125.351,128.318,125.051,128.258,550681.28729749,0
+CLB.US,D,20141022,000000,128.628,129.267,122.655,123.103,891184.02789026,0
+CLB.US,D,20141023,000000,113.254,116.022,108.989,113.025,1772148.7488884,0
+CLB.US,D,20141024,000000,112.955,117.09,111.107,113.344,1107358.2083113,0
+CLB.US,D,20141027,000000,113.364,114.364,112.036,113.894,1058049.6521141,0
+CLB.US,D,20141028,000000,115.402,120.866,114.274,120.017,1032935.865604,0
+CLB.US,D,20141029,000000,120.806,121.405,117.91,119.737,834739.57636318,0
+CLB.US,D,20141030,000000,118.928,121.505,118.029,121.505,441016.95198425,0
+CLB.US,D,20141031,000000,121.955,123.793,119.298,122.625,947299.11500047,0
+CLB.US,D,20141103,000000,122.305,122.893,117.58,117.96,1261750.0312151,0
+CLB.US,D,20141104,000000,117.52,117.52,113.514,114.822,892653.65392059,0
+CLB.US,D,20141105,000000,115.692,118.209,114.234,117.44,553589.50502099,0
+CLB.US,D,20141106,000000,116.78,120.057,115.342,119.907,406095.31382633,0
+CLB.US,D,20141107,000000,119.767,122.724,119.428,122.075,496215.02448697,0
+CLB.US,D,20141110,000000,123.313,124.562,119.558,121.006,309184.08886752,0
+CLB.US,D,20141111,000000,121.365,123.223,119.707,122.625,476877.62911793,0
+CLB.US,D,20141112,000000,121.505,124.053,121.505,122.435,390095.61136268,0
+CLB.US,D,20141113,000000,122.205,123.513,117.28,120.387,948958.95148432,0
+CLB.US,D,20141114,000000,121.216,122.575,119.298,122.085,423461.52823236,0
+CLB.US,D,20141117,000000,121.305,122.515,119.867,121.305,401158.85200376,0
+CLB.US,D,20141118,000000,122.135,123.863,119.997,120.287,443200.36776908,0
+CLB.US,D,20141119,000000,120.257,120.756,116.71,120.627,703338.19064364,0
+CLB.US,D,20141120,000000,120.627,123.923,120.057,121.835,514136.85363879,0
+CLB.US,D,20141121,000000,123.273,125.821,122.893,124.722,679315.6114722,0
+CLB.US,D,20141124,000000,124.093,124.572,121.745,123.593,479868.93877638,0
+CLB.US,D,20141125,000000,124.991,125.561,121.575,122.784,539659.09207006,0
+CLB.US,D,20141126,000000,122.215,122.784,119.677,120.097,548782.18608528,0
+CLB.US,D,20141128,000000,112.396,114.284,108.859,113.214,1115482.1968917,0
+CLB.US,D,20141201,000000,112.476,113.604,108.111,109.779,1587409.34868,0
+CLB.US,D,20141202,000000,109.948,110.797,106.542,106.562,1607168.2103697,0
+CLB.US,D,20141203,000000,106.233,109.309,106.233,108.529,657049.97622666,0
+CLB.US,D,20141204,000000,108.081,110.058,106.063,109.599,967081.00216615,0
+CLB.US,D,20141205,000000,108.4,109.419,103.156,103.485,1105307.939844,0
+CLB.US,D,20141208,000000,102.626,102.716,98.5468,99.1841,1225119.5022985,0
+CLB.US,D,20141209,000000,99.1322,102.107,98.6068,101.827,1041950.8399931,0
+CLB.US,D,20141210,000000,99.4699,101.248,96.5491,96.7029,1716481.1568978,0
+CLB.US,D,20141211,000000,96.7029,100.978,96.7029,99.1122,945605.24085653,0
+CLB.US,D,20141212,000000,98.438,99.3449,96.9166,98.8834,1237481.1795618,0
+CLB.US,D,20141215,000000,100.149,100.958,98.6068,99.279,977484.51286583,0
+CLB.US,D,20141216,000000,97.9865,104.454,97.7517,100.948,1340207.8388599,0
+CLB.US,D,20141217,000000,101.228,106.113,100.718,105.083,1212550.5957517,0
+CLB.US,D,20141218,000000,107.071,107.131,103.895,104.754,1131029.3986976,0
+CLB.US,D,20141219,000000,105.473,107.871,103.895,107.431,1354242.3670064,0
+CLB.US,D,20141222,000000,107.861,108.859,104.694,106.581,334282.8587628,0
+CLB.US,D,20141223,000000,106.363,109.519,105.693,108.899,546558.72599444,0
+CLB.US,D,20141224,000000,108.609,108.719,105.633,107.721,197582.61025135,0
+CLB.US,D,20141226,000000,107.941,109.609,106.821,108.041,340028.21556663,0
+CLB.US,D,20141229,000000,108.38,110.058,108.141,109.029,319843.88312562,0
+CLB.US,D,20141230,000000,108.28,109.139,105.743,105.843,565468.6483969,0
+CLB.US,D,20141231,000000,105.373,107.011,103.405,105.763,464904.38162291,0
+CLB.US,D,20150102,000000,105.103,105.443,103.505,104.874,376139.16961284,0
+CLB.US,D,20150105,000000,103.915,104.904,99.2301,99.4499,977171.16617135,0
+CLB.US,D,20150106,000000,99.6497,101.288,99.335,100.398,654824.51392052,0
+CLB.US,D,20150107,000000,102.197,103.246,99.2401,99.9293,576757.13825925,0
+CLB.US,D,20150108,000000,99.8694,102.387,99.325,101.688,622186.40231246,0
+CLB.US,D,20150109,000000,101.767,102.287,98.0553,98.5368,586069.44162034,0
+CLB.US,D,20150112,000000,97.5869,97.9375,91.201,91.3099,1179821.3833474,0
+CLB.US,D,20150113,000000,91.6165,92.5245,89.384,89.8085,1682341.3838147,0
+CLB.US,D,20150114,000000,89.375,89.9543,88.0765,89.1582,1652481.3459355,0
+CLB.US,D,20150115,000000,90.0872,90.288,85.6402,85.6482,1697303.9387529,0
+CLB.US,D,20150116,000000,85.9568,88.8006,85.3564,88.7058,1693532.7662349,0
+CLB.US,D,20150120,000000,88.3871,90.7534,86.6481,90.5048,1076295.8401445,0
+CLB.US,D,20150121,000000,91.8852,93.9959,91.2559,93.7772,1311104.6383643,0
+CLB.US,D,20150122,000000,94.5333,94.8139,92.5245,94.1637,765562.03663466,0
+CLB.US,D,20150123,000000,94.8439,95.9377,93.4815,93.5754,729644.29636491,0
+CLB.US,D,20150126,000000,94.0228,95.7839,93.7682,95.3174,566234.49574921,0
+CLB.US,D,20150127,000000,95.0807,96.0047,93.6403,94.0708,965483.23435661,0
+CLB.US,D,20150128,000000,93.817,94.1268,88.1303,88.2103,1784146.0229671,0
+CLB.US,D,20150129,000000,77.5072,81.2919,77.1046,78.7218,5411571.4955765,0
+CLB.US,D,20150130,000000,79.5249,83.7842,78.6519,81.9452,2806037.6689754,0
+CLB.US,D,20150202,000000,83.2179,87.0156,83.049,86.4513,1637469.7367225,0
+CLB.US,D,20150203,000000,87.6909,94.9189,87.6909,93.3226,1988207.8019298,0
+CLB.US,D,20150204,000000,91.6805,95.0317,90.6696,91.2639,1712195.4150478,0
+CLB.US,D,20150205,000000,93.3226,96.2414,92.4236,95.708,1194890.0556965,0
+CLB.US,D,20150206,000000,96.9836,99.6795,96.598,97.5869,1107436.2947081,0
+CLB.US,D,20150209,000000,97.8097,101.787,97.8097,99.8195,1534457.7617441,0
+CLB.US,D,20150210,000000,99.8195,99.8195,94.8799,96.1495,1241858.0222079,0
+CLB.US,D,20150211,000000,94.5723,97.1484,93.6492,95.9957,475313.8989685,0
+CLB.US,D,20150212,000000,97.0036,98.9434,95.1366,95.8798,893148.20109973,0
+CLB.US,D,20150213,000000,97.3332,99.4199,96.4521,99.1122,814046.68123592,0
+CLB.US,D,20150217,000000,99.0722,101.588,96.8098,100.728,1149411.7373685,0
+CLB.US,D,20150218,000000,100.099,102.776,100.04,101.518,809000.09757184,0
+CLB.US,D,20150219,000000,98.0553,106.323,97.6049,102.077,1538585.3285854,0
+CLB.US,D,20150220,000000,102.367,102.486,99.9293,101.558,763757.03954156,0
+CLB.US,D,20150223,000000,99.7795,100.448,96.4821,97.6149,1535763.2061198,0
+CLB.US,D,20150224,000000,98.0553,98.9434,96.9456,98.0553,755595.00887042,0
+CLB.US,D,20150225,000000,98.2022,99.2591,96.0237,98.367,616232.8151174,0
+CLB.US,D,20150226,000000,98.0943,98.9334,95.8518,96.5201,787948.80590586,0
+CLB.US,D,20150227,000000,96.9256,98.6667,95.4772,97.1484,606121.62785154,0
+CLB.US,D,20150302,000000,96.5591,97.1194,94.0418,96.2025,1086229.8313563,0
+CLB.US,D,20150303,000000,96.2513,97.7038,95.689,97.3722,720078.71276836,0
+CLB.US,D,20150304,000000,97.2452,99.0223,95.9078,98.8734,718949.46333906,0
+CLB.US,D,20150305,000000,98.458,102.157,96.8477,99.9697,930034.0124671,0
+CLB.US,D,20150306,000000,98.6667,99.9193,96.2693,96.7708,550980.61848486,0
+CLB.US,D,20150309,000000,96.2883,99.0223,95.679,96.6929,894269.44166783,0
+CLB.US,D,20150310,000000,95.4233,95.7739,93.2267,93.3866,873106.02594503,0
+CLB.US,D,20150311,000000,93.1129,95.3454,92.106,94.805,755620.03656167,0
+CLB.US,D,20150312,000000,94.7581,95.3174,90.8164,91.6165,779725.70766806,0
+CLB.US,D,20150313,000000,90.0083,90.3899,85.756,86.7249,1499692.2963796,0
+CLB.US,D,20150316,000000,86.7249,88.7437,85.6312,88.4211,1072307.4272665,0
+CLB.US,D,20150317,000000,88.3871,89.8985,86.8578,88.1403,834734.57082493,0
+CLB.US,D,20150318,000000,86.7429,87.6989,83.2527,86.9377,2096626.7593263,0
+CLB.US,D,20150319,000000,85.6751,87.1155,84.2267,85.0638,942485.78941887,0
+CLB.US,D,20150320,000000,86.2555,88.5279,85.4734,87.9725,1062798.906806,0
+CLB.US,D,20150323,000000,87.8837,90.9732,87.8487,88.2593,881477.28811504,0
+CLB.US,D,20150324,000000,88.2593,92.3657,87.6,90.5048,992287.89168763,0
+CLB.US,D,20150325,000000,90.6876,92.5155,89.5718,91.4967,783122.4659248,0
+CLB.US,D,20150326,000000,92.6374,94.4953,91.8852,93.7392,799532.62252499,0
+CLB.US,D,20150327,000000,93.3127,94.4773,91.5167,93.6403,692799.53041119,0
+CLB.US,D,20150330,000000,93.7682,94.4773,91.2189,92.043,894607.81605355,0
+CLB.US,D,20150331,000000,91.2189,92.8022,90.296,92.3098,664008.6755024,0
+CLB.US,D,20150401,000000,92.6544,94.7681,92.097,93.6403,724720.8489418,0
+CLB.US,D,20150402,000000,93.1329,99.4798,93.1329,99.2201,1254308.798052,0
+CLB.US,D,20150406,000000,99.9697,102.227,99.4399,101.278,771916.06688975,0
+CLB.US,D,20150407,000000,101.368,102.846,100.07,101.058,568459.95805535,0
+CLB.US,D,20150408,000000,101.418,102.237,99.9393,101.298,765353.80624344,0
+CLB.US,D,20150409,000000,101.987,106.023,101.228,104.454,797654.54457343,0
+CLB.US,D,20150410,000000,104.325,105.093,102.536,104.724,621496.63914155,0
+CLB.US,D,20150413,000000,105.303,105.843,103.725,104.185,519179.43287227,0
+CLB.US,D,20150414,000000,105.083,105.413,103.705,104.255,796136.8653759,0
+CLB.US,D,20150415,000000,105.163,108.819,103.875,108.609,1177772.1159877,0
+CLB.US,D,20150416,000000,108.569,108.569,104.295,106.881,1347246.6267477,0
+CLB.US,D,20150417,000000,106.721,107.861,105.473,107.401,790366.48088082,0
+CLB.US,D,20150420,000000,107.431,108.579,106.363,106.831,543223.03530436,0
+CLB.US,D,20150421,000000,106.043,107.181,100.448,101.378,965953.75495215,0
+CLB.US,D,20150422,000000,102.476,103.066,100.01,101.218,1106773.5614437,0
+CLB.US,D,20150423,000000,104.325,112.136,103.306,111.247,1557949.753861,0
+CLB.US,D,20150424,000000,111.367,113.114,108.29,110.687,970607.9044174,0
+CLB.US,D,20150427,000000,112.476,114.852,111.337,111.616,746813.29256387,0
+CLB.US,D,20150428,000000,111.836,112.575,110.587,111.786,944840.39461186,0
+CLB.US,D,20150429,000000,111.037,115.022,110.827,114.912,719778.38047333,0
+CLB.US,D,20150430,000000,114.004,117.16,112.186,116.551,906424.89075515,0
+CLB.US,D,20150501,000000,116.342,119.727,115.312,117.61,1070997.9784602,0
+CLB.US,D,20150504,000000,118.079,118.688,115.672,116.342,568952.50301919,0
+CLB.US,D,20150505,000000,117.6,118.808,115.332,116.032,655349.09432916,0
+CLB.US,D,20150506,000000,117.34,117.69,114.144,114.952,661117.47660895,0
+CLB.US,D,20150507,000000,114.114,115.192,111.706,112.935,711935.70314257,0
+CLB.US,D,20150508,000000,113.714,116.192,111.866,115.722,666498.43022816,0
+CLB.US,D,20150511,000000,115.782,116.292,112.236,113.025,516685.67371591,0
+CLB.US,D,20150512,000000,111.397,115.252,111.397,114.084,405850.04245206,0
+CLB.US,D,20150513,000000,115.292,115.422,112.546,114.603,471518.69986703,0
+CLB.US,D,20150514,000000,114.912,115.772,112.605,113.734,453723.01027912,0
+CLB.US,D,20150515,000000,113.924,113.994,111.217,113.144,422406.36076916,0
+CLB.US,D,20150518,000000,112.875,113.454,110.667,112.256,531119.64381483,0
+CLB.US,D,20150519,000000,110.468,111.237,107.451,109.489,630484.58362401,0
+CLB.US,D,20150520,000000,109.479,111.157,108.749,109.599,410354.02576979,0
+CLB.US,D,20150521,000000,110.108,112.386,109.838,110.498,464647.09695685,0
+CLB.US,D,20150522,000000,109.649,111.277,109.609,110.118,408324.78056307,0
+CLB.US,D,20150526,000000,108.919,110.458,106.552,107.101,599755.58430466,0
+CLB.US,D,20150527,000000,107.161,109.299,106.023,107.521,427703.22134577,0
+CLB.US,D,20150528,000000,107.021,107.161,104.834,106.443,474611.12139814,0
+CLB.US,D,20150529,000000,106.453,106.991,104.245,104.305,747830.41793636,0
+CLB.US,D,20150601,000000,104.884,104.884,101.238,102.696,920482.44437765,0
+CLB.US,D,20150602,000000,103.086,106.423,103.056,104.754,621956.14755293,0
+CLB.US,D,20150603,000000,104.634,106.283,104.325,105.513,543493.33436989,0
+CLB.US,D,20150604,000000,104.524,105.543,103.775,105.013,494723.37408835,0
+CLB.US,D,20150605,000000,105.043,108.35,104.105,107.891,530319.75880242,0
+CLB.US,D,20150608,000000,107.681,108.519,106.403,106.671,501593.97589088,0
+CLB.US,D,20150609,000000,107.591,108.151,106.423,107.001,358854.04492647,0
+CLB.US,D,20150610,000000,108.879,109.868,107.861,109.599,455111.54658978,0
+CLB.US,D,20150611,000000,109.719,109.729,107.981,108.42,338920.99050564,0
+CLB.US,D,20150612,000000,107.991,109.319,107.251,108.569,295684.15220612,0
+CLB.US,D,20150615,000000,106.891,108.141,106.522,107.121,281942.94860106,0
+CLB.US,D,20150616,000000,107.211,107.771,105.393,106.243,419590.24494948,0
+CLB.US,D,20150617,000000,107.371,108.021,104.624,107.261,544739.71339424,0
+CLB.US,D,20150618,000000,107.411,107.411,104.175,104.355,502608.09794041,0
+CLB.US,D,20150619,000000,103.256,104.245,101.158,101.318,1249986.0152189,0
+CLB.US,D,20150622,000000,102.187,103.605,100.818,103.445,553069.93015059,0
+CLB.US,D,20150623,000000,103.156,105.413,102.267,105.403,503127.67281081,0
+CLB.US,D,20150624,000000,105.223,106.343,103.166,103.705,473207.56847272,0
+CLB.US,D,20150625,000000,103.755,104.444,102.996,103.335,379040.37958279,0
+CLB.US,D,20150626,000000,103.335,103.425,101.138,101.218,725073.23883463,0
+CLB.US,D,20150629,000000,99.6097,102.706,99.4099,101.588,513756.43273176,0
+CLB.US,D,20150630,000000,102.436,103.126,99.8594,101.248,575017.21316341,0
+CLB.US,D,20150701,000000,100.948,101.278,96.8377,97.2452,777002.69485984,0
+CLB.US,D,20150702,000000,98.0843,99.1642,96.9546,97.6149,451694.76618005,0
+CLB.US,D,20150706,000000,96.0047,98.9734,95.8318,95.8708,946755.51354647,0
+CLB.US,D,20150707,000000,95.4303,98.9134,93.1329,98.5468,923662.96338196,0
+CLB.US,D,20150708,000000,97.6049,98.4679,94.1367,95.1366,409679.27921364,0
+CLB.US,D,20150709,000000,96.9256,98.428,96.5301,96.608,484586.15802359,0
+CLB.US,D,20150710,000000,97.518,98.448,96.2693,97.47,323619.06007409,0
+CLB.US,D,20150713,000000,97.2742,99.2491,96.6829,98.7456,406861.16117865,0
+CLB.US,D,20150714,000000,98.6368,101.418,98.0165,100.369,401561.2972791,0
+CLB.US,D,20150715,000000,99.4499,99.6795,95.5442,95.7929,540574.10446224,0
+CLB.US,D,20150716,000000,95.9467,96.3943,94.2386,95.4034,835327.22655377,0
+CLB.US,D,20150717,000000,95.0118,95.0118,91.4137,92.8901,905271.61474225,0
+CLB.US,D,20150720,000000,93.2647,94.0988,91.0711,91.2739,718520.98926483,0
+CLB.US,D,20150721,000000,91.4967,94.2386,91.2739,92.2458,1151986.5862444,0
+CLB.US,D,20150722,000000,91.4587,91.8752,87.614,89.2222,1154790.6887724,0
+CLB.US,D,20150723,000000,95.717,102.137,92.2378,96.7908,2628822.5938649,0
+CLB.US,D,20150724,000000,96.3943,96.8377,92.4236,93.0479,1108272.2195958,0
+CLB.US,D,20150727,000000,92.069,97.1384,91.0342,93.0679,1231910.015489,0
+CLB.US,D,20150728,000000,94.3525,100.848,94.2686,99.9393,1225522.9486815,0
+CLB.US,D,20150729,000000,99.4099,101.458,97.2932,100.199,704397.36253742,0
+CLB.US,D,20150730,000000,100.189,101.348,98.2691,99.4099,445012.37261573,0
+CLB.US,D,20150731,000000,99.0024,100.349,97.3622,97.7907,487830.74791751,0
+CLB.US,D,20150803,000000,96.7708,98.6068,95.4952,96.2883,346478.35215613,0
+CLB.US,D,20150804,000000,97.3332,99.0024,96.2603,97.3622,404993.09430359,0
+CLB.US,D,20150805,000000,98.5868,100.838,97.1014,97.8097,512493.03487736,0
+CLB.US,D,20150806,000000,97.1954,102.986,96.3943,101.717,967026.94235304,0
+CLB.US,D,20150807,000000,100.978,103.815,98.8146,98.9234,776473.10891294,0
+CLB.US,D,20150810,000000,99.4599,104.275,99.0822,104.115,431562.49133684,0
+CLB.US,D,20150811,000000,102.127,102.996,100.428,102.157,637803.68165378,0
+CLB.US,D,20150812,000000,102.157,105.313,101.628,104.315,583335.41662796,0
+CLB.US,D,20150813,000000,103.435,103.755,100.239,101.717,517313.36821251,0
+CLB.US,D,20150814,000000,101.717,103.545,98.7656,99.0223,592078.08973615,0
+CLB.US,D,20150817,000000,99.1941,99.8793,97.0316,98.9924,420015.71570076,0
+CLB.US,D,20150818,000000,98.8146,99.6795,97.1194,99.1322,476845.59367313,0
+CLB.US,D,20150819,000000,97.5579,98.7256,94.1178,95.8978,556994.27213893,0
+CLB.US,D,20150820,000000,95.9377,98.8146,94.7391,94.9189,645995.74555442,0
+CLB.US,D,20150821,000000,94.6621,95.9667,93.0759,93.6682,615729.25796941,0
+CLB.US,D,20150824,000000,88.0875,91.8203,85.4384,87.7558,1168589.9566211,0
+CLB.US,D,20150825,000000,93.0839,93.0839,88.8636,89.4739,780282.32352151,0
+CLB.US,D,20150826,000000,91.0342,93.2807,90.263,92.5525,1097845.6834202,0
+CLB.US,D,20150827,000000,94.1088,98.8246,94.0058,96.617,984521.29853828,0
+CLB.US,D,20150828,000000,96.1105,100.968,95.2335,99.6895,1048301.8669252,0
+CLB.US,D,20150831,000000,98.1233,103.495,96.2513,103.236,893162.21660683,0
+CLB.US,D,20150901,000000,98.4679,103.046,98.4679,99.6297,1053572.6987029,0
+CLB.US,D,20150902,000000,101.498,102.986,98.1333,102.846,930040.01911301,0
+CLB.US,D,20150903,000000,103.066,105.963,101.438,104.225,899663.40968648,0
+CLB.US,D,20150904,000000,98.7356,104.944,98.7356,103.395,514175.89683714,0
+CLB.US,D,20150908,000000,103.306,103.745,101.148,102.766,558788.25704788,0
+CLB.US,D,20150909,000000,103.126,104.764,99.3719,99.7395,484917.52465577,0
+CLB.US,D,20150910,000000,100.189,101.028,98.1233,100.998,458988.83651857,0
+CLB.US,D,20150911,000000,98.5768,100.139,94.2975,96.1595,771653.77668543,0
+CLB.US,D,20150914,000000,96.0915,96.2414,93.3127,94.1268,634899.46836088,0
+CLB.US,D,20150915,000000,94.5623,95.9667,93.3416,94.805,490523.72749624,0
+CLB.US,D,20150916,000000,95.4572,98.1833,95.1176,97.2742,456112.65423987,0
+CLB.US,D,20150917,000000,96.8098,98.6956,94.8699,97.0316,729013.59854536,0
+CLB.US,D,20150918,000000,95.9467,97.5679,93.921,95.2335,954815.43123731,0
+CLB.US,D,20150921,000000,96.0915,97.9565,94.6102,97.0136,786228.90296302,0
+CLB.US,D,20150922,000000,95.699,100.319,95.4034,98.8246,709893.44353639,0
+CLB.US,D,20150923,000000,99.3449,99.9897,96.617,97.47,510398.71767338,0
+CLB.US,D,20150924,000000,96.627,97.1854,92.6464,95.2884,674954.78654842,0
+CLB.US,D,20150925,000000,96.2115,96.4331,91.8852,92.3846,778829.71632124,0
+CLB.US,D,20150928,000000,91.0531,92.3298,89.402,90.2251,539293.68777778,0
+CLB.US,D,20150929,000000,91.0002,92.152,81.7465,87.2284,2383563.232886,0
+CLB.US,D,20150930,000000,87.9166,89.1662,86.0867,89.0324,1172837.6563804,0
+CLB.US,D,20151001,000000,90.0952,91.6545,87.1225,88.3381,912893.04728235,0
+CLB.US,D,20151002,000000,87.0716,93.0479,84.1788,92.9361,762688.85767892,0
+CLB.US,D,20151005,000000,94.5333,96.627,91.4967,96.3843,822760.32222226,0
+CLB.US,D,20151006,000000,96.7998,103.465,95.9957,103.156,870295.91677124,0
+CLB.US,D,20151007,000000,104.255,105.623,99.9797,103.705,1247493.2571702,0
+CLB.US,D,20151008,000000,103.745,106.173,102.237,105.523,791608.85547457,0
+CLB.US,D,20151009,000000,106.093,107.211,104.145,106.233,617973.74132089,0
+CLB.US,D,20151012,000000,105.883,106.731,103.156,104.375,679251.54058259,0
+CLB.US,D,20151013,000000,103.475,105.723,102.327,103.685,479870.94099168,0
+CLB.US,D,20151014,000000,103.835,107.641,102.946,107.141,601495.5094005,0
+CLB.US,D,20151015,000000,106.552,106.861,102.327,104.654,1133043.6272896,0
+CLB.US,D,20151016,000000,104.245,104.315,99.7495,101.488,966474.33093019,0
+CLB.US,D,20151019,000000,100.01,101.238,98.8834,100.169,744212.41488895,0
+CLB.US,D,20151020,000000,99.5697,103.665,99.5697,101.837,489301.37505549,0
+CLB.US,D,20151021,000000,101.688,102.257,98.387,99.4599,962822.29022268,0
+CLB.US,D,20151022,000000,97.4021,103.326,95.8418,99.1841,1223522.7355966,0
+CLB.US,D,20151023,000000,98.6068,102.436,97.0814,101.368,962150.54698948,0
+CLB.US,D,20151026,000000,100.788,102.117,98.7356,101.118,626485.15856192,0
+CLB.US,D,20151027,000000,99.7295,101.148,97.7517,99.5297,718405.86188507,0
+CLB.US,D,20151028,000000,100.359,104.444,99.2401,103.345,570599.32510358,0
+CLB.US,D,20151029,000000,102.446,105.783,102.367,104.075,671330.77685512,0
+CLB.US,D,20151030,000000,104.954,105.543,102.037,104.285,644781.40197487,0
+CLB.US,D,20151102,000000,102.776,106.502,102.776,106.403,505053.80392958,0
+CLB.US,D,20151103,000000,106.572,112.416,105.833,111.067,929914.88065674,0
+CLB.US,D,20151104,000000,110.887,112.276,109.009,111.107,642567.95296053,0
+CLB.US,D,20151105,000000,110.088,112.146,107.991,108.161,541257.86098725,0
+CLB.US,D,20151106,000000,106.891,108.031,105.783,107.601,450454.39380159,0
+CLB.US,D,20151109,000000,107.501,109.379,106.801,107.811,455113.54880509,0
+CLB.US,D,20151110,000000,106.572,108.36,105.643,106.233,455918.43935576,0
+CLB.US,D,20151111,000000,106.003,106.393,103.665,105.673,492621.04802317,0
+CLB.US,D,20151112,000000,104.195,106.601,102.237,103.995,543378.20699013,0
+CLB.US,D,20151113,000000,103.785,105.863,102.646,104.155,428141.7064965,0
+CLB.US,D,20151116,000000,104.155,106.701,102.526,105.843,347269.22719969,0
+CLB.US,D,20151117,000000,104.704,104.963,101.148,102.287,657164.10249877,0
+CLB.US,D,20151118,000000,103.655,104.704,100.349,103.246,766261.81088207,0
+CLB.US,D,20151119,000000,102.996,103.895,100.718,101.218,582089.03760361,0
+CLB.US,D,20151120,000000,101.098,101.867,98.6168,100.718,582089.03760361,0
+CLB.US,D,20151123,000000,100.319,104.035,99.5197,103.156,597257.82071769,0
+CLB.US,D,20151124,000000,104.015,108.201,102.856,106.433,649466.58577727,0
+CLB.US,D,20151125,000000,105.163,108.33,103.965,107.041,386091.18076234,0
+CLB.US,D,20151127,000000,105.723,106.661,103.166,103.635,190642.93202097,0
+CLB.US,D,20151130,000000,104.804,107.311,104.195,105.903,600160.03179529,0
+CLB.US,D,20151201,000000,105.673,107.081,104.983,105.543,635366.98563347,0
+CLB.US,D,20151202,000000,105.493,106.243,102.976,103.985,629674.68753509,0
+CLB.US,D,20151203,000000,105.113,105.953,103.635,104.075,538881.23142594,0
+CLB.US,D,20151204,000000,102.666,103.395,99.8993,102.237,603506.73466952,0
+CLB.US,D,20151207,000000,99.1322,100.03,96.7908,97.9865,773289.58658567,0
+CLB.US,D,20151208,000000,95.649,98.2412,94.5623,97.4401,678932.18724222,0
+CLB.US,D,20151209,000000,98.1923,103.865,97.46,102.177,885625.87821699,0
+CLB.US,D,20151210,000000,101.707,103.246,100.938,102.736,497082.9848196,0
+CLB.US,D,20151211,000000,101.408,102.037,99.2201,100.528,457370.04544838,0
+CLB.US,D,20151214,000000,100.139,104.105,99.5697,104.025,590353.18125506,0
+CLB.US,D,20151215,000000,105.483,107.431,104.075,106.981,1081513.6132167,0
+CLB.US,D,20151216,000000,106.492,108.37,105.113,106.283,982455.0123485,0
+CLB.US,D,20151217,000000,105.693,106.153,99.9493,100.079,821928.40176504,0
+CLB.US,D,20151218,000000,100.438,101.228,96.8767,97.2642,1201435.2975128,0
+CLB.US,D,20151221,000000,97.48,98.5968,95.1176,97.1854,824938.73246885,0
+CLB.US,D,20151222,000000,97.6638,98.9924,97.2054,98.0065,687039.15699261,0
+CLB.US,D,20151223,000000,98.2791,101.957,98.2791,101.488,587218.71320264,0
+CLB.US,D,20151224,000000,101.498,102.466,100.149,100.359,471856.07314511,0
+CLB.US,D,20151228,000000,99.5397,99.5397,96.3083,97.6349,671437.89537368,0
+CLB.US,D,20151229,000000,100.01,100.388,96.8278,97.5679,492424.83092375,0
+CLB.US,D,20151230,000000,96.4911,98.6757,95.1077,95.9857,463922.29501819,0
+CLB.US,D,20151231,000000,95.6201,97.6538,95.4303,97.48,455229.6772925,0
+CLB.US,D,20160104,000000,97.6249,99.1841,94.5433,96.1495,645207.87383381,0
+CLB.US,D,20160105,000000,96.1495,97.1384,94.2886,95.3844,576120.4337938,0
+CLB.US,D,20160106,000000,93.1229,95.737,90.7714,91.165,813989.61809986,0
+CLB.US,D,20160107,000000,89.3311,91.4047,89.0154,89.358,521238.7113085,0
+CLB.US,D,20160108,000000,90.1062,90.1352,86.7659,87.1235,515567.43647077,0
+CLB.US,D,20160111,000000,86.8538,87.2684,82.9171,84.013,1029668.2502342,0
+CLB.US,D,20160112,000000,85.9838,86.7829,82.113,86.4333,1488074.4421004,0
+CLB.US,D,20160113,000000,87.7957,88.3881,84.3556,84.8571,887638.10459366,0
+CLB.US,D,20160114,000000,85.1607,87.519,84.0469,86.6141,644859.48837158,0
+CLB.US,D,20160115,000000,85.0099,86.2905,82.4536,85.9588,900366.18725684,0
+CLB.US,D,20160119,000000,85.745,86.7569,81.5857,82.9831,871351.08423443,0
+CLB.US,D,20160120,000000,81.9632,83.3177,76.2046,82.225,1209397.1066539,0
+CLB.US,D,20160121,000000,81.9722,85.5532,80.9264,83.8192,924386.76421298,0
+CLB.US,D,20160122,000000,87.3822,90.3899,83.2707,85.9128,740245.02527167,0
+CLB.US,D,20160125,000000,84.0728,86.4433,80.5928,80.9184,926651.26971747,0
+CLB.US,D,20160126,000000,81.7015,83.4046,79.7097,81.1621,1106046.7572897,0
+CLB.US,D,20160127,000000,80.7126,83.1719,79.5599,82.6315,1636864.0665943,0
+CLB.US,D,20160128,000000,79.3561,84.3646,79.0754,80.4838,2544806.6365469,0
+CLB.US,D,20160129,000000,80.9723,88.9066,80.7536,88.7367,1511082.8992223,0
+CLB.US,D,20160201,000000,87.7338,91.0631,85.3095,86.0207,1235787.3054178,0
+CLB.US,D,20160202,000000,84.5763,86.5641,83.047,83.8452,959453.56298016,0
+CLB.US,D,20160203,000000,85.6622,88.7497,82.9641,87.1864,993458.18653059,0
+CLB.US,D,20160204,000000,88.3941,92.2198,87.6359,90.5438,1231642.7197465,0
+CLB.US,D,20160205,000000,90.253,91.9771,89.2861,90.9632,936689.37612487,0
+CLB.US,D,20160208,000000,88.7906,94.1178,87.2944,93.7122,1004491.3939421,0
+CLB.US,D,20160209,000000,92.3018,93.1429,84.6593,86.7239,1172168.9164702,0
+CLB.US,D,20160210,000000,86.7319,89.7057,85.3095,85.4164,583641.75556889,0
+CLB.US,D,20160211,000000,84.5673,86.7239,82.5326,86.1486,768113.86003473,0
+CLB.US,D,20160212,000000,87.8707,91.5346,86.1655,89.6207,578376.93043709,0
+CLB.US,D,20160216,000000,91.0911,91.7544,87.2844,91.6885,568426.9215029,0
+CLB.US,D,20160217,000000,92.6544,96.9546,92.034,95.4303,727270.67012656,0
+CLB.US,D,20160218,000000,96.8677,97.3622,93.6033,95.5632,705500.58316782,0
+CLB.US,D,20160219,000000,94.1467,97.1284,93.957,96.7508,1019444.9389114,0
+CLB.US,D,20160222,000000,98.4979,101.018,97.5869,99.2491,942738.06854669,0
+CLB.US,D,20160223,000000,97.9965,100.01,92.7753,92.9541,832242.81388386,0
+CLB.US,D,20160224,000000,90.7435,93.6492,90.288,92.5525,1021056.7222281,0
+CLB.US,D,20160225,000000,92.7003,93.0199,90.1352,92.2918,575347.57868794,0
+CLB.US,D,20160226,000000,93.7772,96.2883,93.6033,94.7201,981258.68870665,0
+CLB.US,D,20160229,000000,95.1456,97.7227,93.957,94.6381,689660.05682053,0
+CLB.US,D,20160301,000000,95.9178,98.5568,95.2036,97.7227,864279.25979423,0
+CLB.US,D,20160302,000000,97.0914,98.9734,94.795,98.7256,947801.67104081,0
+CLB.US,D,20160303,000000,98.428,104.385,97.7427,102.746,847564.76646842,0
+CLB.US,D,20160304,000000,103.405,105.103,99.5497,103.875,1393463.7625215,0
+CLB.US,D,20160307,000000,103.955,107.201,100.269,107.201,1691361.3637419,0
+CLB.US,D,20160308,000000,106.801,106.801,100.359,101.458,731513.36434762,0
+CLB.US,D,20160309,000000,103.445,106.811,101.238,104.335,693435.23376899,0
+CLB.US,D,20160310,000000,103.266,104.275,101.668,103.625,542165.86562587,0
+CLB.US,D,20160311,000000,106.053,107.151,104.624,105.873,599633.44917134,0
+CLB.US,D,20160314,000000,104.015,104.794,101.118,101.158,833774.50858849,0
+CLB.US,D,20160315,000000,100.079,100.209,96.9736,99.0922,741769.71222274,0
+CLB.US,D,20160316,000000,100.06,100.768,97.7517,99.8394,822634.18265835,0
+CLB.US,D,20160317,000000,100.918,103.216,99.7695,102.446,817814.85043085,0
+CLB.US,D,20160318,000000,102.886,105.603,102.576,102.866,1284829.5669801,0
+CLB.US,D,20160321,000000,101.787,103.705,100.798,103.146,596304.76623481,0
+CLB.US,D,20160322,000000,101.568,103.905,101.188,102.347,448719.47424399,0
+CLB.US,D,20160323,000000,101.228,102.756,100.588,101.338,447702.34887151,0
+CLB.US,D,20160324,000000,99.1122,103.276,97.8397,102.696,592136.15397986,0
+CLB.US,D,20160328,000000,102.446,103.495,101.078,101.468,389850.3399884,0
+CLB.US,D,20160329,000000,99.6397,101.817,99.1122,100.898,375959.97134348,0
+CLB.US,D,20160330,000000,104.365,104.365,100.608,103.136,458827.6581869,0
+CLB.US,D,20160331,000000,102.486,104.145,100.129,101.388,495745.50499909,0
+CLB.US,D,20160401,000000,99.0313,100.06,96.8278,97.6538,753673.8832899,0
+CLB.US,D,20160404,000000,96.8767,98.387,95.0028,95.6201,584480.68377966,0
+CLB.US,D,20160405,000000,95.1077,97.0914,94.6911,95.3644,473282.65154648,0
+CLB.US,D,20160406,000000,96.1295,98.0065,95.2415,97.2742,451065.06946815,0
+CLB.US,D,20160407,000000,96.0915,96.8967,92.1818,93.5304,648230.21782941,0
+CLB.US,D,20160408,000000,95.9078,97.5579,94.5823,96.1295,526264.27171192,0
+CLB.US,D,20160411,000000,96.588,97.6638,95.4034,95.5632,426440.82459901,0
+CLB.US,D,20160412,000000,96.6929,101.727,95.689,100.938,516494.46215474,0
+CLB.US,D,20160413,000000,101.118,102.077,98.8934,101.208,549356.82187643,0
+CLB.US,D,20160414,000000,101.628,102.606,100.309,101.638,288863.6057861,0
+CLB.US,D,20160415,000000,100.798,103.116,99.2141,101.867,405563.72566414,0
+CLB.US,D,20160418,000000,99.3519,103.266,99.2401,102.416,472697.00357117,0
+CLB.US,D,20160419,000000,103.775,105.803,102.796,105.403,629342.31979526,0
+CLB.US,D,20160420,000000,105.773,108.679,104.435,107.041,1007023.1951892,0
+CLB.US,D,20160421,000000,107.651,115.392,107.651,112.526,1391176.231541,0
+CLB.US,D,20160422,000000,112.176,118.109,112.036,116.531,1017712.0215692,0
+CLB.US,D,20160425,000000,115.752,117.2,114.882,116.012,777768.54221214,0
+CLB.US,D,20160426,000000,116.381,118.149,114.544,117.65,778577.43719341,0
+CLB.US,D,20160427,000000,118.119,121.515,116.94,120.816,1083110.3799186,0
+CLB.US,D,20160428,000000,119.228,121.485,117.96,118.838,812489.95884004,0
+CLB.US,D,20160429,000000,120.187,122.175,118.868,120.527,733484.54531064,0
+CLB.US,D,20160502,000000,120.467,121.076,118.539,119.927,768478.26321936,0
+CLB.US,D,20160503,000000,118.109,118.199,115.102,116.162,823377.00453471,0
+CLB.US,D,20160504,000000,115.812,116.571,109.389,112.705,1556483.1311536,0
+CLB.US,D,20160505,000000,115.312,115.652,112.226,113.404,523770.51255556,0
+CLB.US,D,20160506,000000,112.785,114.772,111.856,113.194,535557.55402766,0
+CLB.US,D,20160509,000000,111.546,111.586,108.689,109.948,540163.6503257,0
+CLB.US,D,20160510,000000,110.967,111.437,109.539,110.807,569545.15874804,0
+CLB.US,D,20160511,000000,110.677,112.266,109.139,111.157,382701.43025915,0
+CLB.US,D,20160512,000000,107.651,109.819,106.083,107.461,2075116.9603566,0
+CLB.US,D,20160513,000000,107.341,108.27,105.283,105.923,809773.95378536,0
+CLB.US,D,20160516,000000,107.791,107.881,106.213,106.363,758979.75383535,0
+CLB.US,D,20160517,000000,106.173,108.091,105.913,106.921,577375.822787,0
+CLB.US,D,20160518,000000,106.373,107.461,103.276,103.665,400120.70337063,0
+CLB.US,D,20160519,000000,103.345,106.053,102.446,104.484,420991.7956596,0
+CLB.US,D,20160520,000000,105.113,107.451,104.265,106.871,576258.58664951,0
+CLB.US,D,20160523,000000,106.033,108.699,105.753,107.871,475871.5159296,0
+CLB.US,D,20160524,000000,108.879,108.879,106.552,107.911,473964.40585618,0
+CLB.US,D,20160525,000000,108.789,111.566,108.619,111.077,462782.03340474,0
+CLB.US,D,20160526,000000,111.367,113.124,109.749,109.878,474928.47252322,0
+CLB.US,D,20160527,000000,109.179,110.797,109.129,110.697,294647.00468063,0
+CLB.US,D,20160531,000000,110.617,111.956,109.089,109.799,392142.8765071,0
+CLB.US,D,20160601,000000,108.39,110.897,106.522,110.058,406038.25069027,0
+CLB.US,D,20160602,000000,108.799,109.199,106.871,108.519,254864.98888156,0
+CLB.US,D,20160603,000000,108.48,110.338,107.451,108.929,328093.01016232,0
+CLB.US,D,20160606,000000,110.368,117,109.569,116.571,536132.1898188,0
+CLB.US,D,20160607,000000,116.78,119.508,116.78,118.469,690111.55637071,0
+CLB.US,D,20160608,000000,119.518,120.776,118.269,119.338,437101.61996476,0
+CLB.US,D,20160609,000000,117.51,119.048,116.68,118.808,459074.93177647,0
+CLB.US,D,20160610,000000,117.25,117.49,114.364,114.554,586807.25795845,0
+CLB.US,D,20160613,000000,113.914,115.262,112.925,113.005,540568.09781633,0
+CLB.US,D,20160614,000000,112.476,113.504,110.078,111.796,584813.05151949,0
+CLB.US,D,20160615,000000,111.327,114.124,111.047,111.407,569313.90288087,0
+CLB.US,D,20160616,000000,109.799,110.318,107.981,109.609,348716.82886172,0
+CLB.US,D,20160617,000000,110.787,112.306,110.697,111.576,949369.40562084,0
+CLB.US,D,20160620,000000,113.184,113.774,110.797,111.037,425360.62944456,0
+CLB.US,D,20160621,000000,110.378,112.096,108.33,111.806,292701.85251652,0
+CLB.US,D,20160622,000000,112.406,113.164,111.247,112.216,309347.26941448,0
+CLB.US,D,20160623,000000,114.084,114.942,113.504,114.942,346383.24692937,0
+CLB.US,D,20160624,000000,110.627,112.855,109.249,109.659,427448.94000265,0
+CLB.US,D,20160627,000000,108.509,109.269,104.944,105.223,547018.23440583,0
+CLB.US,D,20160628,000000,107.211,107.661,104.305,106.572,683675.43528832,0
+CLB.US,D,20160629,000000,108.499,110.637,108.201,109.948,636180.88615299,0
+CLB.US,D,20160630,000000,110.288,112.186,109.639,112.156,450270.18999397,0
+CLB.US,D,20160701,000000,111.856,114.952,111.227,113.154,405908.10669577,0
+CLB.US,D,20160705,000000,111.357,111.826,106.951,109.409,469182.11461173,0
+CLB.US,D,20160706,000000,108.21,108.959,107.241,107.791,515591.46305436,0
+CLB.US,D,20160707,000000,108.619,111.736,107.811,108.969,480834.00655107,0
+CLB.US,D,20160708,000000,110.607,111.397,109.419,109.619,419815.49417074,0
+CLB.US,D,20160711,000000,110.098,111.137,108.609,108.679,380017.46064927,0
+CLB.US,D,20160712,000000,110.478,114.264,110.258,113.754,566747.06286605,0
+CLB.US,D,20160713,000000,113.734,114.304,110.048,110.128,503214.76917636,0
+CLB.US,D,20160714,000000,111.856,114.084,111.167,112.546,456782.39525778,0
+CLB.US,D,20160715,000000,112.745,113.874,112.166,112.605,352589.11325225,0
+CLB.US,D,20160718,000000,112.106,113.874,111.147,113.714,428644.26253684,0
+CLB.US,D,20160719,000000,113.194,113.614,111.756,111.916,448933.71128111,0
+CLB.US,D,20160720,000000,111.207,112.775,109.609,112.665,673436.10624325,0
+CLB.US,D,20160721,000000,111.676,116.272,107.481,107.531,859998.52348247,0
+CLB.US,D,20160722,000000,107.631,108.051,105.183,107.971,892541.52986377,0
+CLB.US,D,20160725,000000,106.621,107.071,104.654,104.973,516711.70251481,0
+CLB.US,D,20160726,000000,104.415,107.431,104.405,107.071,630504.60577701,0
+CLB.US,D,20160727,000000,107.221,108.679,104.724,105.543,439159.89729333,0
+CLB.US,D,20160728,000000,105.543,106.701,104.325,105.923,629804.8315296,0
+CLB.US,D,20160729,000000,104.754,106.552,104.415,106.243,454531.90526039,0
+CLB.US,D,20160801,000000,105.223,105.313,103.575,104.554,715682.84907683,0
+CLB.US,D,20160802,000000,105.243,105.763,103.146,103.765,827993.11190926,0
+CLB.US,D,20160803,000000,103.955,104.464,102.636,103.266,723605.6150196,0
+CLB.US,D,20160804,000000,102.716,104.055,102.436,103.555,828926.14423914,0
+CLB.US,D,20160805,000000,103.655,104.934,103.335,104.844,817391.38189485,0
+CLB.US,D,20160808,000000,105.773,109.039,105.143,108.929,684934.82871213,0
+CLB.US,D,20160809,000000,109.149,109.149,106.492,107.741,334362.9473748,0
+CLB.US,D,20160810,000000,107.851,109.029,104.784,105.063,324150.64823629,0
+CLB.US,D,20160811,000000,105.313,107.751,104.884,106.502,358150.26624846,0
+CLB.US,D,20160812,000000,106.981,107.311,104.614,104.834,319648.66713386,0
+CLB.US,D,20160815,000000,105.023,107.521,104.864,106.701,313539.90825304,0
+CLB.US,D,20160816,000000,106.552,107.911,105.173,107.451,430502.31833541,0
+CLB.US,D,20160817,000000,106.821,107.231,105.543,107.011,419947.64038056,0
+CLB.US,D,20160818,000000,107.731,109.819,107.041,108.33,538166.44056378,0
+CLB.US,D,20160819,000000,107.151,107.751,104.025,106.871,321251.44048164,0
+CLB.US,D,20160822,000000,105.833,106.423,104.644,105.683,384080.95660096,0
+CLB.US,D,20160823,000000,105.713,108.499,104.804,107.331,316178.82801866,0
+CLB.US,D,20160824,000000,107.041,107.251,105.793,106.363,255066.21151923,0
+CLB.US,D,20160825,000000,106.293,107.691,105.543,106.831,317963.80295876,0
+CLB.US,D,20160826,000000,106.961,108.619,104.734,105.213,420583.34373836,0
+CLB.US,D,20160829,000000,104.674,105.613,104.145,104.934,334062.61507978,0
+CLB.US,D,20160830,000000,105.963,106.562,103.146,104.075,308757.61700858,0
+CLB.US,D,20160831,000000,103.755,104.854,101.158,101.688,509473.6942047,0
+CLB.US,D,20160901,000000,101.158,101.628,98.2022,101.378,623929.33073125,0
+CLB.US,D,20160902,000000,102.257,103.965,101.967,102.157,324625.17326242,0
+CLB.US,D,20160906,000000,102.746,103.685,101.777,102.047,506478.38011564,0
+CLB.US,D,20160907,000000,102.197,102.267,100.428,100.698,576106.4182867,0
+CLB.US,D,20160908,000000,101.168,103.375,101.068,102.786,729222.83004423,0
+CLB.US,D,20160909,000000,101.598,102.267,99.9697,100.229,758199.89097594,0
+CLB.US,D,20160912,000000,99.3719,101.648,99.335,100.488,494293.89890646,0
+CLB.US,D,20160913,000000,99.2301,99.4299,96.8767,98.4679,519746.05980222,0
+CLB.US,D,20160914,000000,98.2412,100.01,97.8596,98.7056,456190.74063658,0
+CLB.US,D,20160915,000000,99.7195,100.379,98.8336,99.3619,320464.56986868,0
+CLB.US,D,20160916,000000,98.2112,98.4679,96.5681,97.3032,719995.6208334,0
+CLB.US,D,20160919,000000,98.9534,99.0513,97.45,97.7807,231776.44314765,0
+CLB.US,D,20160920,000000,97.8885,98.6468,96.9736,97.1484,293532.77186608,0
+CLB.US,D,20160921,000000,97.2742,98.6368,96.2793,97.2253,819382.58501088,0
+CLB.US,D,20160922,000000,98.377,99.0024,97.4211,98.0553,497853.83771016,0
+CLB.US,D,20160923,000000,97.4121,97.9565,95.1846,95.3084,887053.45772601,0
+CLB.US,D,20160926,000000,94.9828,96.588,94.5043,94.7011,802414.81144959,0
+CLB.US,D,20160927,000000,94.4394,95.7739,93.2347,95.0897,677698.82261731,0
+CLB.US,D,20160928,000000,95.2984,99.1522,94.2296,98.4779,968083.11092389,0
+CLB.US,D,20160929,000000,99.3899,101.787,98.8146,100.498,1233919.2385427,0
+CLB.US,D,20160930,000000,101.038,103.016,100.02,102.167,700251.77575843,0
+CLB.US,D,20161003,000000,101.877,102.796,101.068,102.027,479289.29744699,0
+CLB.US,D,20161004,000000,101.997,102.786,100.369,101.048,479477.50568521,0
+CLB.US,D,20161005,000000,102.736,103.995,101.558,101.757,644085.63215806,0
+CLB.US,D,20161006,000000,102.297,103.565,101.438,102.766,632762.10352795,0
+CLB.US,D,20161007,000000,103.226,103.595,102.067,103.126,444323.61055247,0
+CLB.US,D,20161010,000000,104.095,105.223,103.665,104.085,374332.17030444,0
+CLB.US,D,20161011,000000,103.795,104.594,102.556,104.075,378777.08827081,0
+CLB.US,D,20161012,000000,103.435,103.855,102.047,102.117,259828.48061068,0
+CLB.US,D,20161013,000000,100.718,102.916,100.538,102.476,333275.7444668,0
+CLB.US,D,20161014,000000,102.896,103.345,100.538,101.358,342162.57707661,0
+CLB.US,D,20161017,000000,101.717,101.717,99.2591,100.608,344368.01722975,0
+CLB.US,D,20161018,000000,102.317,102.317,100.478,101.867,329021.03695394,0
+CLB.US,D,20161019,000000,102.566,106.472,102.566,105.243,648755.7993457,0
+CLB.US,D,20161020,000000,101.488,102.986,95.0707,96.7129,2012364.5295263,0
+CLB.US,D,20161021,000000,96.3943,97.7717,95.6111,97.0914,1010108.6089668,0
+CLB.US,D,20161024,000000,96.6439,97.3132,95.0987,96.1695,723827.86091793,0
+CLB.US,D,20161025,000000,95.727,97.2054,95.4402,95.5342,710887.54343292,0
+CLB.US,D,20161026,000000,94.805,95.1746,92.3098,94.1088,709573.08908836,0
+CLB.US,D,20161027,000000,94.9289,94.9289,92.6544,93.3786,463857.22302093,0
+CLB.US,D,20161028,000000,92.9181,93.6882,90.7056,91.3579,432996.07749176,0
+CLB.US,D,20161031,000000,91.0092,91.2189,88.5879,88.6398,598502.19752674,0
+CLB.US,D,20161101,000000,89.2382,90.4878,89.0913,90.2241,1070026.9040397,0
+CLB.US,D,20161102,000000,89.2182,89.8585,88.2942,88.7437,498470.52002261,0
+CLB.US,D,20161103,000000,89.5847,90.8264,88.522,89.5189,526956.03709813,0
+CLB.US,D,20161104,000000,88.7876,89.6207,88.2842,88.9784,806111.90200135,0
+CLB.US,D,20161107,000000,90.6176,90.7534,88.5309,89.2641,460642.66635651,0
+CLB.US,D,20161108,000000,88.7148,89.6207,88.3751,88.486,614331.71168989,0
+CLB.US,D,20161109,000000,88.0295,93.2067,88.0295,92.7173,475407.00197996,0
+CLB.US,D,20161110,000000,92.052,96.2793,91.0002,96.0526,986489.47617834,0
+CLB.US,D,20161111,000000,95.1077,95.5342,92.8901,94.6531,609768.66302081,0
+CLB.US,D,20161114,000000,94.5913,97.2742,94.5433,96.8278,563458.42423552,0
+CLB.US,D,20161115,000000,97.7038,99.0413,96.608,98.9534,612942.17427157,0
+CLB.US,D,20161116,000000,96.5591,99.2591,95.9567,97.2452,585722.05726576,0
+CLB.US,D,20161117,000000,98.5568,99.6397,96.617,96.8767,324769.33276404,0
+CLB.US,D,20161118,000000,97.4021,98.2212,96.5301,96.9456,316012.64414875,0
+CLB.US,D,20161121,000000,99.0223,101.348,98.3581,98.9634,411812.63961596,0
+CLB.US,D,20161122,000000,98.8436,100.119,97.6249,99.6696,344481.14239421,0
+CLB.US,D,20161123,000000,98.9034,100.418,98.9034,99.7595,219998.4116444,0
+CLB.US,D,20161125,000000,98.8934,99.8494,97.8785,99.8494,133641.86464043,0
+CLB.US,D,20161128,000000,100.189,100.478,97.9865,98.1043,354460.18345025,0
+CLB.US,D,20161129,000000,95.8518,98.1133,94.9568,97.0415,562758.64998811,0
+CLB.US,D,20161130,000000,100.558,104.115,100.558,102.157,1074622.9892613,0
+CLB.US,D,20161201,000000,103.345,107.341,101.927,106.163,785067.61808892,0
+CLB.US,D,20161202,000000,105.463,106.472,103.825,104.534,433222.32782069,0
+CLB.US,D,20161205,000000,105.443,107.111,105.443,106.023,426962.4016847,0
+CLB.US,D,20161206,000000,103.435,107.151,103.335,106.791,395214.27477756,0
+CLB.US,D,20161207,000000,106.562,106.941,103.615,105.353,593033.14643434,0
+CLB.US,D,20161208,000000,104.265,110.657,104.215,110.627,630641.75752507,0
+CLB.US,D,20161209,000000,111.077,111.127,108.919,109.998,443803.03457443,0
+CLB.US,D,20161212,000000,112.366,114.114,109.539,110.418,635374.99449467,0
+CLB.US,D,20161213,000000,110.557,112.166,109.129,111.736,429928.6836519,0
+CLB.US,D,20161214,000000,109.759,111.317,108.44,108.639,500006.21915784,0
+CLB.US,D,20161215,000000,107.821,110.208,107.151,109.519,401341.05359608,0
+CLB.US,D,20161216,000000,110.937,111.107,109.109,109.958,669109.31897958,0
+CLB.US,D,20161219,000000,109.399,110.098,108.101,109.699,253987.01747243,0
+CLB.US,D,20161220,000000,109.699,110.777,108.589,108.989,389481.93237317,0
+CLB.US,D,20161221,000000,109.659,110.557,109.029,109.888,424570.75550865,0
+CLB.US,D,20161222,000000,109.799,110.298,108.679,109.019,272579.58874981,0
+CLB.US,D,20161223,000000,109.139,109.529,108.26,109.179,249371.91120555,0
+CLB.US,D,20161227,000000,109.349,110.747,109.259,110.088,329432.49219813,0
+CLB.US,D,20161228,000000,109.868,110.108,108.44,108.589,276166.55746007,0
+CLB.US,D,20161229,000000,108.21,109.429,108.151,108.939,289576.39443295,0
+CLB.US,D,20161230,000000,108.779,111.227,108.679,109.739,371874.45102348,0
+CLB.US,D,20170103,000000,111.097,113.134,110.607,111.247,488686.69495834,0
+CLB.US,D,20170104,000000,111.766,113.624,111.526,113.194,498869.961975,0
+CLB.US,D,20170105,000000,113.154,115.012,112.685,114.613,670620.99153121,0
+CLB.US,D,20170106,000000,114.444,115.032,112.895,114.444,444635.9561393,0
+CLB.US,D,20170109,000000,113.154,114.134,112.036,113.514,295111.51863027,0
+CLB.US,D,20170110,000000,113.854,113.854,110.238,111.017,488481.46789006,0
+CLB.US,D,20170111,000000,111.347,112.745,110.747,111.986,326603.361979,0
+CLB.US,D,20170112,000000,112.855,113.214,110.787,111.926,213729.47553958,0
+CLB.US,D,20170113,000000,111.686,111.956,109.589,109.589,301044.08256468,0
+CLB.US,D,20170117,000000,110.817,111.506,108.859,111.147,385586.6225067,0
+CLB.US,D,20170118,000000,110.228,112.106,109.389,111.836,339109.19874385,0
+CLB.US,D,20170119,000000,111.796,112.945,111.177,111.327,250911.61477137,0
+CLB.US,D,20170120,000000,112.705,114.174,112.376,113.234,312005.21022546,0
+CLB.US,D,20170123,000000,112.486,112.486,110.048,110.837,299318.17297593,0
+CLB.US,D,20170124,000000,111.806,113.164,110.977,112.765,378872.19349757,0
+CLB.US,D,20170125,000000,112.246,114.782,111.916,114.014,482356.69128684,0
+CLB.US,D,20170126,000000,113.104,113.824,107.081,109.269,1354782.9651375,0
+CLB.US,D,20170127,000000,107.781,108.759,107.041,107.171,630417.50941145,0
+CLB.US,D,20170130,000000,107.491,107.721,105.453,106.073,498377.41701116,0
+CLB.US,D,20170131,000000,106.283,107.871,105.413,107.291,416503.83006427,0
+CLB.US,D,20170201,000000,108.39,109.189,106.233,108.121,593869.07132216,0
+CLB.US,D,20170202,000000,109.359,109.409,107.021,108.35,572711.66224526,0
+CLB.US,D,20170203,000000,108.559,111.327,108.151,110.178,352426.93381293,0
+CLB.US,D,20170206,000000,110.697,110.927,108.669,108.959,314995.51877626,0
+CLB.US,D,20170207,000000,108.659,109.898,106.113,107.181,416346.6561632,0
+CLB.US,D,20170208,000000,106.423,107.421,105.353,106.243,467344.08096618,0
+CLB.US,D,20170209,000000,107.161,108.071,106.203,107.131,282046.06268901,0
+CLB.US,D,20170210,000000,107.871,108.45,106.801,107.311,561666.44154188,0
+CLB.US,D,20170213,000000,107.101,107.551,106.393,107.341,298371.12513894,0
+CLB.US,D,20170214,000000,107.431,107.561,105.823,107.171,390603.17294127,0
+CLB.US,D,20170215,000000,106.871,107.971,106.293,107.251,440460.33613079,0
+CLB.US,D,20170216,000000,107.341,107.611,105.733,105.933,300669.66830354,0
+CLB.US,D,20170217,000000,105.403,105.613,104.694,104.814,283403.56466253,0
+CLB.US,D,20170221,000000,105.813,107.091,105.063,105.293,369481.80373977,0
+CLB.US,D,20170222,000000,104.694,105.093,103.405,103.625,428416.00999263,0
+CLB.US,D,20170223,000000,104.694,104.973,102.526,103.985,349341.52003537,0
+CLB.US,D,20170224,000000,103.495,104.944,102.776,104.884,540608.14212234,0
+CLB.US,D,20170227,000000,105.173,107.771,105.063,106.233,401376.09236383,0
+CLB.US,D,20170228,000000,105.243,105.913,104.315,105.093,441334.30310932,0
+CLB.US,D,20170301,000000,106.333,110.158,106.113,109.029,440111.95066856,0
+CLB.US,D,20170302,000000,107.961,108.21,105.663,105.813,368705.94531096,0
+CLB.US,D,20170303,000000,106.223,107.171,104.415,104.884,275818.17199784,0
+CLB.US,D,20170306,000000,104.015,104.075,102.377,103.276,477077.85064795,0
+CLB.US,D,20170307,000000,103.685,103.685,102.546,102.866,321290.48367999,0
+CLB.US,D,20170308,000000,102.407,103.345,100.02,100.418,593674.85643804,0
+CLB.US,D,20170309,000000,99.9393,101.957,98.7456,101.588,525040.91816352,0
+CLB.US,D,20170310,000000,101.947,102.347,100.498,100.978,475097.65971608,0
+CLB.US,D,20170313,000000,101.368,102.087,99.4499,100.239,436505.96091296,0
+CLB.US,D,20170314,000000,99.2301,101.068,98.397,100.818,420136.84972642,0
+CLB.US,D,20170315,000000,101.877,103.815,100.998,103.575,475504.10942202,0
+CLB.US,D,20170316,000000,103.605,104.105,101.717,102.357,291738.78695714,0
+CLB.US,D,20170317,000000,102.976,103.705,101.707,101.707,508579.70507317,0
+CLB.US,D,20170320,000000,101.198,101.198,99.7295,100.568,223936.76913983,0
+CLB.US,D,20170321,000000,101.418,101.418,99.2591,100.568,323494.92272548,0
+CLB.US,D,20170322,000000,99.5797,101.208,98.8436,100.688,322752.10084912,0
+CLB.US,D,20170323,000000,100.079,101.198,99.4199,100.279,282197.22994418,0
+CLB.US,D,20170324,000000,100.448,101.747,99.8195,100.079,227327.52075068,0
+CLB.US,D,20170327,000000,99.292,101.138,98.6857,100.618,297084.70180859,0
+CLB.US,D,20170328,000000,101.018,103.625,100.718,103.375,327954.85730661,0
+CLB.US,D,20170329,000000,103.156,105.693,102.486,105.653,307385.09842032,0
+CLB.US,D,20170330,000000,106.333,106.443,104.654,104.764,293169.36978911,0
+CLB.US,D,20170331,000000,104.464,106.423,104.464,106.073,265230.45749054,0
+CLB.US,D,20170403,000000,106.123,106.931,104.644,105.673,641343.59830448,0
+CLB.US,D,20170404,000000,105.843,105.903,104.375,104.824,444354.64488963,0
+CLB.US,D,20170405,000000,105.783,107.311,104.454,104.934,338559.59064395,0
+CLB.US,D,20170406,000000,105.463,106.522,105.463,106.363,251531.30040678,0
+CLB.US,D,20170407,000000,106.532,106.532,105.223,105.903,262456.38819215,0
+CLB.US,D,20170410,000000,106.063,108.38,105.973,107.821,298461.22482746,0
+CLB.US,D,20170411,000000,108.809,108.809,106.821,107.741,662746.27875565,0
+CLB.US,D,20170412,000000,107.201,108.47,106.063,107.261,393642.53576692,0
+CLB.US,D,20170413,000000,107.101,107.101,105.003,105.203,322976.34896273,0
+CLB.US,D,20170417,000000,104.973,107.311,104.973,107.291,352142.61924031,0
+CLB.US,D,20170418,000000,106.482,107.501,105.523,106.023,810212.4389361,0
+CLB.US,D,20170419,000000,106.063,107.611,101.468,102.027,815331.10235098,0
+CLB.US,D,20170420,000000,105.823,107.821,103.955,104.225,1118634.6848819,0
+CLB.US,D,20170421,000000,105.443,105.923,102.496,103.335,574153.25726138,0
+CLB.US,D,20170424,000000,104.355,104.375,102.666,103.395,682476.10832351,0
+CLB.US,D,20170425,000000,103.945,104.864,103.206,104.604,465836.41284515,0
+CLB.US,D,20170426,000000,103.995,106.453,103.995,104.884,356733.69892359,0
+CLB.US,D,20170427,000000,103.385,104.784,101.987,103.046,463580.91730951,0
+CLB.US,D,20170428,000000,103.495,103.555,102.187,102.257,287234.8036394,0
+CLB.US,D,20170501,000000,102.217,104.255,101.817,103.276,357923.0148119,0
+CLB.US,D,20170502,000000,103.375,103.455,102.347,103.226,401753.50994792,0
+CLB.US,D,20170503,000000,102.736,105.223,102.736,104.704,346137.9755551,0
+CLB.US,D,20170504,000000,103.705,104.624,101.558,102.826,641364.62156513,0
+CLB.US,D,20170505,000000,103.286,105.313,102.786,104.674,426452.83789081,0
+CLB.US,D,20170508,000000,104.375,110.308,100.938,102.187,2631055.0639247,0
+CLB.US,D,20170509,000000,101.867,102.277,97.0515,98.5179,1428299.3054215,0
+CLB.US,D,20170510,000000,98.6168,100.359,98.5668,98.9034,745500.84043461,0
+CLB.US,D,20170511,000000,99.8694,100.289,97.8297,98.438,1216321.7682695,0
+CLB.US,D,20170512,000000,98.3291,98.6068,94.5823,95.2235,1144296.0772765,0
+CLB.US,D,20170515,000000,97.4021,98.5968,96.3643,96.7319,644261.82710448,0
+CLB.US,D,20170516,000000,96.8677,97.3822,95.7929,97.1284,424549.732248,0
+CLB.US,D,20170517,000000,96.2693,97.5679,96.0526,96.3273,451109.11820475,0
+CLB.US,D,20170518,000000,95.5152,97.8397,95.5152,97.5869,447505.13066445,0
+CLB.US,D,20170519,000000,98.3581,100.648,97.8097,100.259,493393.90312904,0
+CLB.US,D,20170522,000000,100.578,101.348,98.8635,99.312,345044.76600121,0
+CLB.US,D,20170523,000000,98.5768,99.6795,98.1133,98.8146,338097.07890961,0
+CLB.US,D,20170524,000000,98.8535,99.5397,98.0065,98.7656,340541.78379113,0
+CLB.US,D,20170525,000000,98.9034,99.7695,91.6415,92.3467,1135208.0220291,0
+CLB.US,D,20170526,000000,92.5525,95.1266,92.111,94.7681,666812.77803028,0
+CLB.US,D,20170530,000000,94.1467,94.7581,92.8981,92.9631,317563.35989873,0
+CLB.US,D,20170531,000000,92.2288,94.5143,91.7923,94.3445,656674.56085788,0
+CLB.US,D,20170601,000000,94.5913,96.8188,94.0228,95.9767,574423.5563269,0
+CLB.US,D,20170602,000000,95.2884,95.4772,93.843,94.5723,622204.42225016,0
+CLB.US,D,20170605,000000,94.0808,96.4232,94.0808,96.0915,411751.57204931,0
+CLB.US,D,20170606,000000,96.0047,98.2991,94.6811,97.8596,500939.25148772,0
+CLB.US,D,20170607,000000,97.3032,98.377,93.1519,93.6123,855735.8071084,0
+CLB.US,D,20170608,000000,93.6033,96.1735,93.3226,95.4303,528009.20234602,0
+CLB.US,D,20170609,000000,95.4952,99.292,95.2495,98.4679,577162.58685753,0
+CLB.US,D,20170612,000000,99.0223,100.289,97.7427,98.2891,540480.00034313,0
+CLB.US,D,20170613,000000,98.458,101.238,98.0065,99.9597,478071.95054449,0
+CLB.US,D,20170614,000000,99.8694,99.9697,94.5523,96.6829,515163.99008778,0
+CLB.US,D,20170615,000000,95.9957,97.46,95.1077,96.7508,451987.08961387,0
+CLB.US,D,20170616,000000,97.2452,98.6468,96.578,98.6168,633621.05389172,0
+CLB.US,D,20170619,000000,98.6857,98.7156,97.3722,98.2611,346474.34772552,0
+CLB.US,D,20170620,000000,97.3332,97.548,94.3725,96.3173,444069.32920936,0
+CLB.US,D,20170621,000000,96.1295,96.4232,93.0109,93.2167,468044.85632124,0
+CLB.US,D,20170622,000000,93.5204,93.5204,91.2949,91.3967,729052.64174372,0
+CLB.US,D,20170623,000000,91.5077,91.7654,90.1951,90.6396,1001778.3922104,0
+CLB.US,D,20170626,000000,91.0242,91.9212,90.234,90.9892,513243.86561492,0
+CLB.US,D,20170627,000000,91.3867,92.5345,90.3998,90.9513,549478.95700974,0
+CLB.US,D,20170628,000000,90.8054,93.1519,90.7495,91.6565,468857.7557331,0
+CLB.US,D,20170629,000000,92.06,93.0759,91.3499,92.144,326721.49268171,0
+CLB.US,D,20170630,000000,92.3657,94.0618,91.9652,93.4345,453834.13322828,0
+CLB.US,D,20170703,000000,93.852,96.3943,93.7302,95.2884,198542.67248778,0
+CLB.US,D,20170705,000000,95.0897,95.0897,91.4927,92.5794,394133.07851547,0
+CLB.US,D,20170706,000000,92.8701,92.8981,90.0493,90.5268,515907.81307179,0
+CLB.US,D,20170707,000000,92.7373,95.3264,92.3846,94.7481,2618694.3877691,0
+CLB.US,D,20170710,000000,94.4494,96.4132,93.901,95.717,1671348.220709,0
+CLB.US,D,20170711,000000,95.754,97.7038,94.6102,96.9166,8283375.9305165,0
+CLB.US,D,20170712,000000,97.7137,98.1633,93.947,95.6201,2033026.3903164,0
+CLB.US,D,20170713,000000,95.2495,96.3943,94.4494,96.2983,712882.75097955,0
+CLB.US,D,20170714,000000,96.2883,98.9134,96.2883,98.6568,799582.6779075,0
+CLB.US,D,20170717,000000,98.8046,100.858,98.4679,99.1841,691891.52577257,0
+CLB.US,D,20170718,000000,99.6795,100.249,98.5868,98.7846,589006.69146569,0
+CLB.US,D,20170719,000000,99.0623,101.468,98.9634,101.278,569695.32489555,0
+CLB.US,D,20170720,000000,101.508,101.698,99.6297,100.06,444265.54630876,0
+CLB.US,D,20170721,000000,100.099,100.099,97.6349,98.0355,840892.3839806,0
+CLB.US,D,20170724,000000,97.9665,98.7846,97.1384,98.6168,809769.94935475,0
+CLB.US,D,20170725,000000,95.8518,96.1205,91.8932,92.9541,2294291.460405,0
+CLB.US,D,20170726,000000,93.1698,93.1698,90.5996,91.6615,1307716.8900764,0
+CLB.US,D,20170727,000000,91.8463,91.8932,90.4738,91.3549,927324.01405833,0
+CLB.US,D,20170728,000000,90.8803,95.0217,90.7794,94.3525,846290.35642985,0
+CLB.US,D,20170731,000000,93.938,94.0808,91.7634,93.2547,530130.54945655,0
+CLB.US,D,20170801,000000,93.1987,93.4815,91.5865,93.3416,548753.15396343,0
+CLB.US,D,20170802,000000,93.1788,94.2486,91.202,93.1039,488808.83009164,0
+CLB.US,D,20170803,000000,93.2717,94.5913,92.9361,93.6782,616345.94028186,0
+CLB.US,D,20170804,000000,94.0618,95.4772,93.5494,94.5823,498389.43030295,0
+CLB.US,D,20170807,000000,94.2296,94.4494,92.6174,92.7473,439004.72560757,0
+CLB.US,D,20170808,000000,92.5345,92.5345,90.8254,91.3737,494964.64103202,0
+CLB.US,D,20170809,000000,91.6345,91.6345,88.7297,89.5648,627164.91065632,0
+CLB.US,D,20170810,000000,89.407,89.8975,87.1764,87.2924,536293.36815047,0
+CLB.US,D,20170811,000000,86.3733,87.4681,86.0936,86.1955,536925.06707768,0
+CLB.US,D,20170814,000000,86.4563,86.4563,85.0109,85.0378,680063.43888681,0
+CLB.US,D,20170815,000000,84.9429,85.1667,83.1549,83.1639,648984.05188993,0
+CLB.US,D,20170816,000000,83.2279,83.2279,82.2628,82.9881,756224.70558232,0
+CLB.US,D,20170817,000000,82.7004,83.0899,82.142,82.3108,520428.81521957,0
+CLB.US,D,20170818,000000,82.0861,83.4036,81.4757,83.0699,897113.58850171,0
+CLB.US,D,20170821,000000,82.4866,83.2557,82.2359,82.6165,446599.12824111,0
+CLB.US,D,20170822,000000,82.7823,83.3397,82.5246,83.3127,323970.44885927,0
+CLB.US,D,20170823,000000,82.7374,84.025,82.7004,83.6274,366187.15846335,0
+CLB.US,D,20170824,000000,84.4075,85.2516,82.2728,82.3008,761305.3269065,0
+CLB.US,D,20170825,000000,82.8772,83.887,82.7194,83.1259,403711.67651148,0
+CLB.US,D,20170828,000000,83.2109,83.5704,80.9094,81.4288,508718.85903653,0
+CLB.US,D,20170829,000000,81.0852,81.6076,80.5008,81.3089,771422.52081826,0
+CLB.US,D,20170830,000000,81.0952,81.4567,80.2861,81.1421,321891.14827004,0
+CLB.US,D,20170831,000000,81.6325,81.9203,80.8624,81.8004,480514.65321069,0
+CLB.US,D,20170901,000000,81.9302,83.3777,81.2899,83.1069,382556.26964989,0
+CLB.US,D,20170905,000000,83.7003,84.8141,83.1359,83.6723,776105.70240536,0
+CLB.US,D,20170906,000000,83.3027,84.5813,82.2918,84.4724,964297.92289891,0
+CLB.US,D,20170907,000000,84.4075,85.1297,83.7672,84.4994,666249.15442329,0
+CLB.US,D,20170908,000000,84.4445,84.8521,83.6184,84.5813,491567.88277527,0
+CLB.US,D,20170911,000000,84.6003,84.9609,84.3046,84.4535,575635.89769116,0
+CLB.US,D,20170912,000000,84.6573,86.66,84.6573,86.1116,467788.57276281,0
+CLB.US,D,20170913,000000,86.4753,89.0824,86.2145,87.8297,629224.18909255,0
+CLB.US,D,20170914,000000,87.6819,89.1832,87.6819,89.0534,640736.92706853,0
+CLB.US,D,20170915,000000,88.8206,90.0093,88.7766,89.8715,709647.17105447,0
+CLB.US,D,20170918,000000,89.4999,91.7074,89.388,90.9453,546384.53326333,0
+CLB.US,D,20170919,000000,91.2529,91.5965,90.0183,91.4477,467190.91149571,0
+CLB.US,D,20170920,000000,92.0141,92.6464,91.0282,91.2609,528589.84478307,0
+CLB.US,D,20170921,000000,90.7794,90.7794,89.1103,89.6027,692750.47613634,0
+CLB.US,D,20170922,000000,89.2681,90.5746,89.1293,90.4548,603178.3713603,0
+CLB.US,D,20170925,000000,91.2429,92.3388,90.6856,91.8742,608912.71597998,0
+CLB.US,D,20170926,000000,91.5775,92.172,90.4638,90.6856,406880.182224,0
+CLB.US,D,20170927,000000,91.1411,91.1411,89.38,90.0752,415989.26073212,0
+CLB.US,D,20170928,000000,91.3737,91.3737,90.0662,91.1121,374238.06618533,0
+CLB.US,D,20170929,000000,91.3827,91.6535,90.278,91.5586,303593.90374944,0
+CLB.US,D,20171002,000000,90.7974,91.6535,90.233,91.5496,327983.88942846,0
+CLB.US,D,20171003,000000,91.4017,91.6535,90.1941,90.4738,304871.31711095,0
+CLB.US,D,20171004,000000,90.4268,90.8634,88.9784,89.1003,437284.82266473,0
+CLB.US,D,20171005,000000,89.9443,89.9443,88.7297,89.0454,526019.00033765,0
+CLB.US,D,20171006,000000,88.2193,89.1103,86.9487,87.4402,549161.60588466,0
+CLB.US,D,20171009,000000,87.4022,89.0534,87.4022,88.8866,391547.2174553,0
+CLB.US,D,20171010,000000,89.7297,90.4318,88.9884,89.1003,367371.4688134,0
+CLB.US,D,20171011,000000,89.1382,89.8895,88.1723,89.5837,213209.90066917,0
+CLB.US,D,20171012,000000,89.0364,89.0824,87.8947,87.9785,335997.75616739,0
+CLB.US,D,20171013,000000,88.47,88.9984,88.0435,88.1183,385354.36553188,0
+CLB.US,D,20171016,000000,88.4131,88.6358,86.8268,87.2074,819379.58168792,0
+CLB.US,D,20171017,000000,87.2254,87.8857,86.9657,87.4302,294284.60371131,0
+CLB.US,D,20171018,000000,87.4212,87.6919,84.3705,84.4894,949595.65594977,0
+CLB.US,D,20171019,000000,84.1648,84.7881,82.6245,83.3517,590438.27540531,0
+CLB.US,D,20171020,000000,83.6124,84.1268,82.4746,83.5195,546653.8312212,0
+CLB.US,D,20171023,000000,83.7133,83.7133,81.8114,81.8943,757559.18207988,0
+CLB.US,D,20171024,000000,84.4625,88.6328,83.7812,87.56,1272972.4479725,0
+CLB.US,D,20171025,000000,88.3251,89.9304,87.56,87.9246,1017166.4178999,0
+CLB.US,D,20171026,000000,87.8877,88.3541,86.5161,86.8408,516894.90521477,0
+CLB.US,D,20171027,000000,86.674,88.8386,85.6392,88.7746,871701.47191196,0
+CLB.US,D,20171030,000000,89.0264,91.1431,88.5499,91.1341,1280320.5781241,0
+CLB.US,D,20171031,000000,90.9942,93.5844,90.9942,93.2347,1168381.7262299,0
+CLB.US,D,20171101,000000,93.5754,94.8899,92.9541,94.1827,755369.75964915,0
+CLB.US,D,20171102,000000,94.0808,95.1456,93.6403,94.4494,563602.58373714,0
+CLB.US,D,20171103,000000,94.3055,95.6021,93.7582,95.3944,418656.21151195,0
+CLB.US,D,20171106,000000,95.0607,98.6068,95.0607,98.2512,621346.47299404,0
+CLB.US,D,20171107,000000,97.9865,98.458,96.7319,98.2412,510563.90043564,0
+CLB.US,D,20171108,000000,97.538,98.5868,97.1584,97.47,434405.63706308,0
+CLB.US,D,20171109,000000,96.9456,98.0643,96.7219,97.9865,446551.07507391,0
+CLB.US,D,20171110,000000,98.0454,98.6857,97.1954,98.367,555530.6527545,0
+CLB.US,D,20171113,000000,97.8497,98.6168,96.9736,97.3522,548633.02104542,0
+CLB.US,D,20171114,000000,94.5823,97.5869,94.5823,94.5823,598451.14103659,0
+CLB.US,D,20171115,000000,93.911,93.911,92.2548,92.8152,741744.68453149,0
+CLB.US,D,20171116,000000,93.0939,93.7582,91.9262,93.3616,365597.50605745,0
+CLB.US,D,20171117,000000,93.3316,94.3155,92.8242,93.7971,482264.58938304,0
+CLB.US,D,20171120,000000,93.5754,94.0808,93.1788,93.5943,627616.41020651,0
+CLB.US,D,20171121,000000,93.5104,94.0228,92.7793,93.3316,882596.52646783,0
+CLB.US,D,20171122,000000,93.957,94.9289,93.6972,94.3055,617882.64052474,0
+CLB.US,D,20171124,000000,94.4094,95.1176,93.817,94.795,298251.99332859,0
+CLB.US,D,20171127,000000,94.2975,95.0707,93.6682,94.8609,917551.2011782,0
+CLB.US,D,20171128,000000,94.5523,94.805,92.7503,93.7492,640179.31010743,0
+CLB.US,D,20171129,000000,93.5584,94.2886,92.4786,92.9451,869577.12147848,0
+CLB.US,D,20171130,000000,93.0379,95.2415,92.9181,94.0228,3557859.5031126,0
+CLB.US,D,20171201,000000,94.7681,99.3819,94.2586,98.0265,1072935.1217631,0
+CLB.US,D,20171204,000000,97.6439,99.7295,97.3522,97.528,677527.63320915,0
+CLB.US,D,20171205,000000,97.8596,98.367,94.5523,95.5242,1106265.9998651,0
+CLB.US,D,20171206,000000,94.9189,95.8418,91.7703,92.068,661049.40128875,0
+CLB.US,D,20171207,000000,92.5265,92.8421,91.2369,92.6664,544661.62699754,0
+CLB.US,D,20171208,000000,93.5304,94.6911,93.0109,94.2586,448312.02343041,0
+CLB.US,D,20171211,000000,94.2386,95.639,94.1178,94.9568,336543.35983668,0
+CLB.US,D,20171212,000000,95.5152,96.1395,95.1746,95.1746,361848.35790788,0
+CLB.US,D,20171213,000000,95.1656,95.9857,94.4593,94.5913,369668.0097627,0
+CLB.US,D,20171214,000000,94.2975,95.0217,93.1519,93.1987,458710.52859184,0
+CLB.US,D,20171215,000000,93.3786,94.1827,91.3777,91.5466,798951.98008794,0
+CLB.US,D,20171218,000000,91.9751,93.4345,91.7284,92.4436,476935.69336163,0
+CLB.US,D,20171219,000000,92.4256,94.0808,92.068,93.4345,368519.73928805,0
+CLB.US,D,20171220,000000,93.826,96.9936,93.4904,96.6729,450169.07812132,0
+CLB.US,D,20171221,000000,96.2883,100.878,96.2883,100.648,622616.87860199,0
+CLB.US,D,20171222,000000,100.229,101.098,99.2201,99.7395,337934.89947031,0
+CLB.US,D,20171226,000000,100.269,101.967,99.7895,101.348,340101.29642508,0
+CLB.US,D,20171227,000000,101.058,102.157,100.928,101.787,252978.9020688,0
+CLB.US,D,20171228,000000,101.817,102.057,101.198,101.318,202741.31797224,0
+CLB.US,D,20171229,000000,101.558,103.126,100.658,102.247,417945.42508039,0
+CLB.US,D,20180102,000000,102.536,105.103,102.257,104.514,457261.92582217,0
+CLB.US,D,20180103,000000,104.963,106.981,103.835,105.563,497696.6638091,0
+CLB.US,D,20180104,000000,106.313,108.549,105.483,107.561,443084.23928167,0
+CLB.US,D,20180105,000000,107.731,109.269,106.542,108.151,500034.25017205,0
+CLB.US,D,20180108,000000,107.731,110.937,107.161,110.617,542324.04063458,0
+CLB.US,D,20180109,000000,109.389,110.727,107.391,109.908,592579.64466884,0
+CLB.US,D,20180110,000000,110.188,111.087,108.519,108.539,442012.05298842,0
+CLB.US,D,20180111,000000,107.371,111.656,106.393,111.067,360297.6421579,0
+CLB.US,D,20180112,000000,111.207,111.886,110.048,111.157,341040.33540087,0
+CLB.US,D,20180116,000000,111.227,111.666,109.259,109.938,549593.08328185,0
+CLB.US,D,20180117,000000,110.228,111.516,109.009,109.609,468612.48435884,0
+CLB.US,D,20180118,000000,109.339,109.819,107.531,107.591,258717.25111909,0
+CLB.US,D,20180119,000000,106.911,109.029,106.522,108.24,341245.56246913,0
+CLB.US,D,20180122,000000,107.471,111.576,107.471,111.307,329111.13664246,0
+CLB.US,D,20180123,000000,111.976,112.635,110.527,112.266,305843.39263918,0
+CLB.US,D,20180124,000000,112.346,113.284,110.917,112.865,482406.74666935,0
+CLB.US,D,20180125,000000,113.804,113.804,111.037,111.666,489547.6475374,0
+CLB.US,D,20180126,000000,112.056,112.585,110.637,111.147,254826.94679086,0
+CLB.US,D,20180129,000000,110.258,111.946,108.919,109.219,330241.38717941,0
+CLB.US,D,20180130,000000,108.759,109.259,105.863,108.789,522092.65613402,0
+CLB.US,D,20180131,000000,109.079,109.079,105.963,107.171,795819.51425082,0
+CLB.US,D,20180201,000000,103.296,111.007,103.086,109.619,680365.77339714,0
+CLB.US,D,20180202,000000,108.44,108.749,106.343,106.512,530259.69234341,0
+CLB.US,D,20180205,000000,105.263,107.211,103.166,103.885,570558.27968993,0
+CLB.US,D,20180206,000000,101.887,107.041,101.887,106.383,572618.5592338,0
+CLB.US,D,20180207,000000,106.343,107.871,103.156,103.785,409968.59932451,0
+CLB.US,D,20180208,000000,104.115,104.944,100.179,100.299,412919.86467696,0
+CLB.US,D,20180209,000000,101.298,101.727,95.9767,98.2512,727724.17189205,0
+CLB.US,D,20180212,000000,99.2301,100.998,98.9434,99.6995,480505.64324184,0
+CLB.US,D,20180213,000000,99.3619,99.9697,98.0454,98.9034,272026.97732697,0
+CLB.US,D,20180214,000000,98.0065,100.169,97.538,99.1522,1049834.5627375,0
+CLB.US,D,20180215,000000,99.8993,100.209,97.5869,99.6197,840291.71939055,0
+CLB.US,D,20180216,000000,99.3449,100.968,98.7556,99.7795,285106.44877532,0
+CLB.US,D,20180220,000000,99.5697,101.088,99.5697,99.5697,264964.16285561,0
+CLB.US,D,20180221,000000,99.4699,100.428,97.8785,98.0065,488711.72264958,0
+CLB.US,D,20180222,000000,99.0413,101.578,98.6857,100.628,465461.99858402,0
+CLB.US,D,20180223,000000,101.138,102.836,100.498,102.696,397576.88883176,0
+CLB.US,D,20180226,000000,103.086,104.095,101.927,103.266,385588.624722,0
+CLB.US,D,20180227,000000,106.831,108.21,101.777,101.787,763084.2952007,0
+CLB.US,D,20180228,000000,102.446,102.516,96.2314,96.5201,819926.18646487,0
+CLB.US,D,20180301,000000,96.4331,98.2512,95.8219,96.5491,848811.14549277,0
+CLB.US,D,20180302,000000,95.8798,98.8146,94.5333,98.448,346609.49725829,0
+CLB.US,D,20180305,000000,97.8985,102.516,97.5679,101.658,519691.99998911,0
+CLB.US,D,20180306,000000,102.267,103.355,101.008,102.257,485645.32991737,0
+CLB.US,D,20180307,000000,101.048,102.576,100.508,101.997,626458.12865537,0
+CLB.US,D,20180308,000000,102.287,102.606,98.7846,99.8494,738123.67816113,0
+CLB.US,D,20180309,000000,100.748,101.228,99.4998,100.379,823924.61041931,0
+CLB.US,D,20180312,000000,100.319,101.238,99.6795,100.418,443784.01352908,0
+CLB.US,D,20180313,000000,100.908,101.817,99.5997,100.109,446814.36638588,0
+CLB.US,D,20180314,000000,100.508,101.967,99.9393,101.208,355279.08950802,0
+CLB.US,D,20180315,000000,101.458,101.907,98.0454,98.7846,439138.87403268,0
+CLB.US,D,20180316,000000,98.9924,100.778,98.9924,100.06,443741.96700777,0
+CLB.US,D,20180319,000000,100.079,100.299,97.9765,98.5179,375814.81073422,0
+CLB.US,D,20180320,000000,98.8934,100.06,98.2611,98.6568,276393.80889663,0
+CLB.US,D,20180321,000000,99.1522,103.755,98.6168,102.616,441764.77939886,0
+CLB.US,D,20180322,000000,101.588,102.097,98.9034,99.0413,390353.89713639,0
+CLB.US,D,20180323,000000,99.7095,101.158,98.387,98.6168,260524.25042749,0
+CLB.US,D,20180326,000000,99.6497,99.8494,96.8577,99.325,258994.55793815,0
+CLB.US,D,20180327,000000,99.7395,101.488,98.0843,98.5868,351266.65004649,0
+CLB.US,D,20180328,000000,98.367,98.8046,97.1584,97.48,385906.97695472,0
+CLB.US,D,20180329,000000,97.8985,101.767,97.8985,101.468,453403.65693874,0
+CLB.US,D,20180402,000000,100.898,101.628,97.0914,99.7295,548341.69871924,0
+CLB.US,D,20180403,000000,100.588,100.868,98.2212,100.159,521315.79659755,0
+CLB.US,D,20180404,000000,98.8635,100.678,97.7807,100.418,451433.47708338,0
+CLB.US,D,20180405,000000,100.868,104.175,100.428,102.746,388137.4447991,0
+CLB.US,D,20180406,000000,101.897,102.696,97.9865,99.5397,673960.6866519,0
+CLB.US,D,20180409,000000,100.309,100.309,99.0024,99.1122,215836.807143,0
+CLB.US,D,20180410,000000,100.798,106.213,100.798,106.003,702822.62020384,0
+CLB.US,D,20180411,000000,105.803,109.069,105.803,108.749,473679.09017591,0
+CLB.US,D,20180412,000000,109.219,110.388,108.31,109.759,278828.50270164,0
+CLB.US,D,20180413,000000,110.078,110.338,108.739,109.449,210760.19024942,0
+CLB.US,D,20180416,000000,109.269,111.337,107.611,109.459,368467.68169025,0
+CLB.US,D,20180417,000000,109.539,110.717,108.44,110.028,251953.76783511,0
+CLB.US,D,20180418,000000,111.107,114.673,111.107,114.324,1050784.6138974,0
+CLB.US,D,20180419,000000,114.364,115.122,113.164,114.184,552743.56905667,0
+CLB.US,D,20180420,000000,113.754,114.394,112.506,113.904,430303.09791304,0
+CLB.US,D,20180423,000000,113.224,115.212,113.104,115.082,622750.02591946,0
+CLB.US,D,20180424,000000,115.362,116.262,110.458,110.827,730189.90003421,0
+CLB.US,D,20180425,000000,110.927,114.124,110.158,112.975,404621.6833654,0
+CLB.US,D,20180426,000000,110.817,118.549,110.817,117.13,620081.07292433,0
+CLB.US,D,20180427,000000,116.97,117.61,115.362,115.692,402906.78596082,0
+CLB.US,D,20180430,000000,114.613,116.501,114.613,115.322,360982.39979056,0
+CLB.US,D,20180501,000000,115.032,115.172,112.675,114.623,381507.1088326,0
+CLB.US,D,20180502,000000,114.663,116.91,114.164,114.683,418052.54359894,0
+CLB.US,D,20180503,000000,114.344,114.902,111.856,112.965,416362.6738856,0
+CLB.US,D,20180504,000000,112.845,114.703,111.856,114.374,579784.48779311,0
+CLB.US,D,20180507,000000,115.192,117.15,114.862,114.982,935863.46231355,0
+CLB.US,D,20180508,000000,115.012,116.73,113.324,116.68,384292.19031513,0
+CLB.US,D,20180509,000000,117.73,118.459,115.912,116.012,496541.38558091,0
+CLB.US,D,20180510,000000,116.511,116.511,113.794,115.552,298647.43085037,0
+CLB.US,D,20180511,000000,116.002,117.41,115.982,116.351,282351.40052229,0
+CLB.US,D,20180514,000000,116.351,116.95,115.682,115.852,125567.9314425,0
+CLB.US,D,20180515,000000,115.332,117.05,114.892,116.8,150367.3701504,0
+CLB.US,D,20180516,000000,117.22,119.238,116.78,118.928,301080.12244008,0
+CLB.US,D,20180517,000000,119.488,122.764,119.428,121.335,260301.00342152,0
+CLB.US,D,20180518,000000,121.375,121.735,119.907,119.907,206173.11499673,0
+CLB.US,D,20180521,000000,120.796,122.685,119.617,122.295,268001.52346597,0
+CLB.US,D,20180522,000000,121.885,121.885,118.908,119.637,394493.47726949,0
+CLB.US,D,20180523,000000,118.049,119.787,116.76,119.548,504711.42511324,0
+CLB.US,D,20180524,000000,118.279,119.578,117.62,118.579,415526.74899778,0
+CLB.US,D,20180525,000000,116.342,116.342,113.934,115.172,350109.36960298,0
+CLB.US,D,20180529,000000,113.434,116.461,113.234,115.642,309445.37796419,0
+CLB.US,D,20180530,000000,116.79,119.478,116.411,118.878,288170.83929223,0
+CLB.US,D,20180531,000000,118.159,118.529,116.441,116.96,276924.39595118,0
+CLB.US,D,20180601,000000,117.7,118.109,116.342,117.62,343808.39805335,0
+CLB.US,D,20180604,000000,118.119,118.439,116.002,118.119,531529.09684371,0
+CLB.US,D,20180605,000000,117.61,118.519,116.94,117.95,446535.05735151,0
+CLB.US,D,20180606,000000,117.73,118.509,116.81,117.89,335280.96308993,0
+CLB.US,D,20180607,000000,118.918,121.575,118.918,121.006,329041.05910695,0
+CLB.US,D,20180608,000000,121.126,121.915,118.629,119.957,406461.71922627,0
+CLB.US,D,20180611,000000,119.757,119.937,118.149,118.279,280304.13537787,0
+CLB.US,D,20180612,000000,118.569,119.627,117.65,117.83,287674.28989779,0
+CLB.US,D,20180613,000000,117.979,118.838,117.05,117.27,291367.37601896,0
+CLB.US,D,20180614,000000,118.139,118.139,116.97,117.8,300519.50215603,0
+CLB.US,D,20180615,000000,117,117.25,115.052,116.361,620161.16153633,0
+CLB.US,D,20180618,000000,116.032,118.059,115.852,117.94,474560.06490799,0
+CLB.US,D,20180619,000000,116.77,118.728,116.212,117.999,358824.01169698,0
+CLB.US,D,20180620,000000,118.698,118.698,115.722,117.77,279263.98452943,0
+CLB.US,D,20180621,000000,117.53,117.53,113.774,113.864,366711.73887199,0
+CLB.US,D,20180622,000000,118.069,119.328,116.451,116.521,346197.04090646,0
+CLB.US,D,20180625,000000,115.792,115.792,113.015,113.644,423677.76748478,0
+CLB.US,D,20180626,000000,115.012,116.132,112.386,115.532,402168.96962269,0
+CLB.US,D,20180627,000000,116.94,118.978,116.282,117.16,375665.64569435,0
+CLB.US,D,20180628,000000,115.572,118.199,114.952,118.159,315427.9972811,0
+CLB.US,D,20180629,000000,118.269,119.168,117.35,118.868,398992.45504898,0
+CLB.US,D,20180702,000000,111.506,111.506,103.405,106.113,3229183.8482979,0
+CLB.US,D,20180703,000000,106.791,108.37,105.153,106.572,822625.1726895,0
+CLB.US,D,20180705,000000,107.221,108.609,106.243,107.221,501954.37464491,0
+CLB.US,D,20180706,000000,106.313,111.077,105.773,110.797,542079.77036796,0
+CLB.US,D,20180709,000000,112.056,113.674,111.367,113.104,452568.73315857,0
+CLB.US,D,20180710,000000,114.044,114.942,111.726,112.705,643554.04399587,0
+CLB.US,D,20180711,000000,110.567,112.376,109.439,109.589,279408.14403104,0
+CLB.US,D,20180712,000000,110.358,110.358,108.091,109.958,315952.57768974,0
+CLB.US,D,20180713,000000,109.888,112.086,109.888,111.716,523119.792583,0
+CLB.US,D,20180716,000000,106.572,111.856,106.572,109.968,570661.39377789,0
+CLB.US,D,20180717,000000,108.749,109.299,107.921,108.201,845212.16349072,0
+CLB.US,D,20180718,000000,107.981,108.999,106.263,108.161,484367.91655587,0
+CLB.US,D,20180719,000000,107.781,108.949,107.331,108.28,395756.8751239,0
+CLB.US,D,20180720,000000,108.769,108.809,106.293,106.512,342110.51947881,0
+CLB.US,D,20180723,000000,106.223,106.223,104.115,105.313,534241.0974678,0
+CLB.US,D,20180724,000000,106.383,107.271,104.814,105.133,489371.452591,0
+CLB.US,D,20180725,000000,105.043,106.223,104.444,105.833,378110.35057586,0
+CLB.US,D,20180726,000000,104.844,108.051,104.524,105.313,501667.05674934,0
+CLB.US,D,20180727,000000,104.524,105.743,104.125,104.894,442346.42294355,0
+CLB.US,D,20180730,000000,105.943,106.721,104.954,105.003,407005.32068026,0
+CLB.US,D,20180731,000000,105.213,106.423,104.464,106.113,376054.07546258,0
+CLB.US,D,20180801,000000,104.554,106.223,103.515,105.903,362178.72343241,0
+CLB.US,D,20180802,000000,105.053,106.562,105.053,105.843,266540.9074045,0
+CLB.US,D,20180803,000000,105.543,107.071,105.273,105.673,346715.6146692,0
+CLB.US,D,20180806,000000,105.953,107.661,105.903,106.991,405745.92725645,0
+CLB.US,D,20180807,000000,107.801,108.739,106.661,107.221,402524.36283848,0
+CLB.US,D,20180808,000000,106.512,107.781,105.803,106.641,274192.3731741,0
+CLB.US,D,20180809,000000,106.581,106.921,105.103,105.363,213464.1820123,0
+CLB.US,D,20180810,000000,105.053,107.021,104.724,106.841,170184.29608383,0
+CLB.US,D,20180813,000000,106.711,107.541,104.654,105.573,267110.5376574,0
+CLB.US,D,20180814,000000,106.871,107.791,106.203,106.323,220495.96214649,0
+CLB.US,D,20180815,000000,105.223,105.413,101.787,103.595,590883.7683096,0
+CLB.US,D,20180816,000000,104.145,105.013,103.615,103.985,222760.46765099,0
+CLB.US,D,20180817,000000,104.075,104.604,103.286,104.175,184617.26507511,0
+CLB.US,D,20180820,000000,104.594,106.542,104.594,106.283,220030.4470892,0
+CLB.US,D,20180821,000000,107.111,108.869,107.111,107.971,461263.35309956,0
+CLB.US,D,20180822,000000,108.799,110.088,108.549,109.539,354445.1668355,0
+CLB.US,D,20180823,000000,109.029,109.619,107.551,108.021,395222.28363876,0
+CLB.US,D,20180824,000000,108.649,109.469,107.491,107.821,232978.7734354,0
+CLB.US,D,20180827,000000,108.619,109.948,107.481,109.499,207437.51395878,0
+CLB.US,D,20180828,000000,110.148,110.837,108.22,109.079,294014.30464578,0
+CLB.US,D,20180829,000000,109.649,110.118,108.45,109.079,421944.85014248,0
+CLB.US,D,20180830,000000,108.849,109.639,107.871,108.659,271650.56085053,0
+CLB.US,D,20180831,000000,108.4,109.009,107.571,108.4,304065.42545263,0
+CLB.US,D,20180904,000000,108.919,109.029,106.502,108.799,429558.27382137,0
+CLB.US,D,20180905,000000,107.731,107.731,103.865,105.123,481635.89377879,0
+CLB.US,D,20180906,000000,104.864,104.864,101.937,102.197,381322.90502498,0
+CLB.US,D,20180907,000000,101.628,103.286,100.468,103.046,376289.33576035,0
+CLB.US,D,20180910,000000,103.555,104.464,100.908,101.078,451584.64433854,0
+CLB.US,D,20180911,000000,100.568,103.515,100.568,103.176,356432.36552092,0
+CLB.US,D,20180912,000000,104.255,105.423,102.936,104.804,267250.69272841,0
+CLB.US,D,20180913,000000,104.834,105.333,103.266,103.515,142648.83016824,0
+CLB.US,D,20180914,000000,103.705,104.983,102.666,103.086,320957.11483251,0
+CLB.US,D,20180917,000000,103.585,104.075,101.847,101.987,247822.19656321,0
+CLB.US,D,20180918,000000,103.226,103.565,101.827,102.087,381418.01025174,0
+CLB.US,D,20180919,000000,101.817,105.313,101.658,104.574,490361.54805693,0
+CLB.US,D,20180920,000000,105.483,106.423,104.025,104.305,407990.41060794,0
+CLB.US,D,20180921,000000,104.644,105.343,103.845,105.083,489614.72174996,0
+CLB.US,D,20180924,000000,106.223,106.921,104.335,106.383,412747.67416114,0
+CLB.US,D,20180925,000000,107.221,109.649,107.061,109.179,431086.96520306,0
+CLB.US,D,20180926,000000,108.33,109.679,107.701,107.831,332264.62574022,0
+CLB.US,D,20180927,000000,108.23,109.129,106.641,108.999,225555.56021002,0
+CLB.US,D,20180928,000000,108.499,111.327,108.24,109.609,394169.11839087,0
+CLB.US,D,20181001,000000,110.028,111.397,109.339,110.787,376944.06016351,0
+CLB.US,D,20181002,000000,110.488,113.005,109.838,112.546,258690.22121253,0
+CLB.US,D,20181003,000000,112.815,115.572,112.366,114.554,371563.1065443,0
+CLB.US,D,20181004,000000,113.954,114.444,109.848,110.617,857136.35671087,0
+CLB.US,D,20181005,000000,110.458,111.476,109.519,111.197,363374.04596661,0
+CLB.US,D,20181008,000000,110.418,112.256,109.978,111.237,557931.30889941,0
+CLB.US,D,20181009,000000,111.107,113.884,110.737,111.946,329074.09565941,0
+CLB.US,D,20181010,000000,111.157,111.986,105.463,105.793,606981.57932297,0
+CLB.US,D,20181011,000000,104.105,105.833,101.817,102.506,650816.07888958,0
+CLB.US,D,20181012,000000,103.585,104.075,99.8594,101.508,504394.07398817,0
+CLB.US,D,20181015,000000,101.628,102.446,99.5597,100.938,445835.28310411,0
+CLB.US,D,20181016,000000,101.358,102.357,100.608,102.197,477012.77865069,0
+CLB.US,D,20181017,000000,101.558,102.317,100.319,101.018,414331.42646358,0
+CLB.US,D,20181018,000000,99.8494,100.219,97.7907,98.7056,457543.23707184,0
+CLB.US,D,20181019,000000,98.6857,100.778,96.7029,97.1094,559630.1885816,0
+CLB.US,D,20181022,000000,97.0814,97.1484,95.3304,96.5201,427384.86911304,0
+CLB.US,D,20181023,000000,94.3565,94.3565,91.3309,92.7693,795675.35474922,0
+CLB.US,D,20181024,000000,93.1578,93.6902,87.3082,87.4981,937259.00637777,0
+CLB.US,D,20181025,000000,85.3964,87.7927,83.0839,84.035,1745913.7218103,0
+CLB.US,D,20181026,000000,82.6854,84.5403,80.9434,82.8073,1174684.6999949,0
+CLB.US,D,20181029,000000,84.1218,84.1218,79.0984,79.9255,871085.79070715,0
+CLB.US,D,20181030,000000,79.7457,81.248,78.0715,81.1441,1448194.3177516,0
+CLB.US,D,20181031,000000,82.6854,83.92,81.0103,81.0872,709927.4811965,0
+CLB.US,D,20181101,000000,82.8173,83.1609,80.4489,82.5915,665280.08221801,0
+CLB.US,D,20181102,000000,83.1889,84.3676,80.9533,81.8383,592165.18610171,0
+CLB.US,D,20181105,000000,82.4566,84.0938,81.9103,82.8562,467752.53288741,0
+CLB.US,D,20181106,000000,82.9111,83.7103,81.8094,83.4066,279793.57047632,0
+CLB.US,D,20181107,000000,84.4734,84.6253,82.2948,84.2267,616641.26703864,0
+CLB.US,D,20181108,000000,84.1408,84.7111,80.6576,81.0872,337096.97236718,0
+CLB.US,D,20181109,000000,80.2491,81.5817,78.2143,81.3149,541832.49677839,0
+CLB.US,D,20181112,000000,81.9322,82.4956,78.7937,78.8696,531660.24194588,0
+CLB.US,D,20181113,000000,78.7748,79.431,76.4833,76.5493,577478.93687496,0
+CLB.US,D,20181114,000000,78.1575,78.4051,76.3165,77.3184,709850.39590744,0
+CLB.US,D,20181115,000000,77.2824,80.2771,76.8898,80.0963,715408.54558071,0
+CLB.US,D,20181116,000000,80.6476,82.5915,80.5988,82.2658,637585.44018606,0
+CLB.US,D,20181119,000000,81.4388,83.7492,81.1821,83.1319,676798.82683988,0
+CLB.US,D,20181120,000000,80.7066,81.6865,77.5651,78.4601,787347.14020816,0
+CLB.US,D,20181121,000000,79.3002,80.0443,78.3003,78.8976,398853.30108562,0
+CLB.US,D,20181123,000000,76.8239,77.624,74.6173,75.3226,390153.67560638,0
+CLB.US,D,20181126,000000,76.2555,77.0656,75.0949,76.748,566375.65192787,0
+CLB.US,D,20181127,000000,76.6251,77.1945,75.5503,75.5803,436847.33862164,0
+CLB.US,D,20181128,000000,75.5972,77.604,74.9311,77.3952,335378.07053198,0
+CLB.US,D,20181129,000000,77.2534,79.0504,77.1096,78.8506,622744.01927355,0
+CLB.US,D,20181130,000000,78.1195,79.5929,76.6731,79.0604,856790.9745716,0
+CLB.US,D,20181203,000000,81.3449,81.8094,78.6988,80.8774,654636.30568231,0
+CLB.US,D,20181204,000000,80.9164,81.0772,75.4654,75.6642,663217.80045883,0
+CLB.US,D,20181206,000000,73.5725,74.5884,71.5267,72.4878,758370.07927645,0
+CLB.US,D,20181207,000000,74.3237,75.9628,71.2431,71.347,532230.87330643,0
+CLB.US,D,20181210,000000,70.1933,71.4239,68.4931,69.536,492983.4489925,0
+CLB.US,D,20181211,000000,70.2891,70.2891,65.7442,66.2966,1006491.607027,0
+CLB.US,D,20181212,000000,67.4164,69.9175,66.9888,67.5392,929524.44867322,0
+CLB.US,D,20181213,000000,67.2625,67.4632,65.4285,66.3895,831899.43395989,0
+CLB.US,D,20181214,000000,65.866,66.2117,63.0032,63.1281,842062.67882355,0
+CLB.US,D,20181217,000000,62.6516,64.6963,62.5348,63.5077,839089.3891028,0
+CLB.US,D,20181218,000000,63.5756,63.7254,61.0814,61.1093,681926.50022362,0
+CLB.US,D,20181219,000000,60.7876,61.5618,57.772,58.4573,839913.30069881,0
+CLB.US,D,20181220,000000,57.5153,58.4383,55.6873,55.8871,1277341.2817575,0
+CLB.US,D,20181221,000000,56.01,57.6961,55.3357,55.972,1341181.9166034,0
+CLB.US,D,20181224,000000,55.2977,56.9809,54.129,54.3848,421828.72165507,0
+CLB.US,D,20181226,000000,54.9561,58.0097,53.9562,57.9528,612868.09230546,0
+CLB.US,D,20181227,000000,56.2467,57.4724,54.3088,56.6293,483487.94293144,0
+CLB.US,D,20181228,000000,56.8581,57.6272,55.7063,56.3416,441282.24551152,0
+CLB.US,D,20181231,000000,56.7042,57.0289,55.071,56.7541,604611.95751522,0
+CLB.US,D,20190102,000000,55.6204,58.5511,55.0231,56.9899,975497.31418041,0
+CLB.US,D,20190103,000000,57.0668,58.7699,55.8821,57.4574,1420280.4331443,0
+CLB.US,D,20190104,000000,59.1684,61.0624,58.0567,59.8827,1036286.5729089,0
+CLB.US,D,20190107,000000,60.1593,63.4797,59.6539,63.0991,990202.5844525,0
+CLB.US,D,20190108,000000,64.05,64.2578,62.7355,63.8193,611374.43969154,0
+CLB.US,D,20190109,000000,65.0389,66.4474,64.6214,65.1049,774012.38630902,0
+CLB.US,D,20190110,000000,64.3538,67.1866,64.2008,66.5023,596121.56353485,0
+CLB.US,D,20190111,000000,66.0288,66.0288,63.9802,65.5524,617093.76769648,0
+CLB.US,D,20190114,000000,64.7723,66.1517,64.6494,65.1728,468718.60176974,0
+CLB.US,D,20190115,000000,65.3336,65.9899,64.5435,65.0959,349833.06389156,0
+CLB.US,D,20190116,000000,65.0089,66.3335,64.6694,65.4195,255248.41311154,0
+CLB.US,D,20190117,000000,64.7723,65.3616,63.3129,64.9531,869372.89551787,0
+CLB.US,D,20190118,000000,65.856,67.9787,65.3336,67.0627,587500.02445231,0
+CLB.US,D,20190122,000000,65.866,65.866,63.5845,64.5825,732708.68688183,0
+CLB.US,D,20190123,000000,64.7623,65.2007,62.3929,62.7455,532147.78137147,0
+CLB.US,D,20190124,000000,63.0052,64.4356,62.6716,63.4957,726996.36663045,0
+CLB.US,D,20190125,000000,64.2998,66.4204,64.185,65.3067,831969.51149539,0
+CLB.US,D,20190128,000000,64.077,64.8861,63.4557,64.2998,663314.90790089,0
+CLB.US,D,20190129,000000,65.0969,66.1038,64.3288,64.4256,384138.01973702,0
+CLB.US,D,20190130,000000,64.9811,65.835,63.5436,65.4325,419026.62134248,0
+CLB.US,D,20190131,000000,66.0468,68.1285,62.4958,64.7123,1239170.0481674,0
+CLB.US,D,20190201,000000,64.6933,65.96,64.4526,64.8461,1066327.8112726,0
+CLB.US,D,20190204,000000,64.7503,65.1928,64.5126,64.9901,646466.26614996,0
+CLB.US,D,20190205,000000,64.3388,66.6701,64.3388,65.4605,566031.27089624,0
+CLB.US,D,20190206,000000,65.4885,65.97,64.9951,65.1159,285704.11004242,0
+CLB.US,D,20190207,000000,64.7703,64.8461,60.519,61.0384,805286.98929768,0
+CLB.US,D,20190208,000000,60.6358,62.0173,60.5389,61.2671,460211.18895932,0
+CLB.US,D,20190211,000000,61.364,62.6306,61.364,62.258,472336.60481715,0
+CLB.US,D,20190212,000000,63.3609,63.9911,62.1132,62.6966,815559.3548952,0
+CLB.US,D,20190213,000000,62.9852,63.5865,62.5238,63.2939,636335.05673111,0
+CLB.US,D,20190214,000000,63.178,63.3519,62.2081,62.4368,590620.47699763,0
+CLB.US,D,20190215,000000,63.1021,65.4425,63.1021,65.1928,515927.83522479,0
+CLB.US,D,20190219,000000,64.5785,65.97,64.3388,65.0289,512060.55637252,0
+CLB.US,D,20190220,000000,65.1539,65.7402,64.2998,64.4526,678679.9081144,0
+CLB.US,D,20190221,000000,64.0011,64.2038,61.6817,62.0543,454880.29072262,0
+CLB.US,D,20190222,000000,62.3809,62.5906,61.374,61.6347,327314.14841055,0
+CLB.US,D,20190225,000000,62.5048,62.7934,61.8255,62.1132,577126.54698213,0
+CLB.US,D,20190226,000000,62.352,63.188,60.501,60.529,411295.06696087,0
+CLB.US,D,20190227,000000,60.7128,63.3319,60.473,62.7355,603736.98942904,0
+CLB.US,D,20190228,000000,62.6106,62.6106,61.2961,62.1711,496392.22054104,0
+CLB.US,D,20190301,000000,62.8604,64.6833,62.8604,64.6274,572616.5570185,0
+CLB.US,D,20190304,000000,65.1439,65.5084,62.7266,63.8093,591187.10392758,0
+CLB.US,D,20190305,000000,63.9332,64.8461,63.1121,64.3757,618869.73266772,0
+CLB.US,D,20190306,000000,63.9532,63.9532,61.6617,62.9852,723808.83987257,0
+CLB.US,D,20190307,000000,63.1021,63.3559,61.6617,63.2259,634044.52242771,0
+CLB.US,D,20190308,000000,62.0743,63.3419,60.6458,62.7355,600211.08828544,0
+CLB.US,D,20190311,000000,63.2849,65.5434,62.9473,64.8102,944236.72669887,0
+CLB.US,D,20190312,000000,64.8561,65.921,64.6853,65.2027,317635.43964953,0
+CLB.US,D,20190313,000000,65.9979,66.4963,65.3736,66.2376,458481.27493997,0
+CLB.US,D,20190314,000000,66.2776,66.9029,65.5184,65.844,348137.18753232,0
+CLB.US,D,20190315,000000,65.9979,66.1617,65.1159,65.6812,1285451.2548309,0
+CLB.US,D,20190318,000000,65.7582,68.2335,65.6722,68.0516,390496.05442271,0
+CLB.US,D,20190319,000000,68.2335,68.9146,67.5912,68.608,1026278.4997309,0
+CLB.US,D,20190320,000000,68.588,69.6898,68.2055,68.9726,527813.98635425,0
+CLB.US,D,20190321,000000,68.9726,69.546,67.8698,68.5031,319800.83549667,0
+CLB.US,D,20190322,000000,67.696,67.8209,64.3488,64.4726,443684.90387172,0
+CLB.US,D,20190325,000000,63.8962,64.067,62.6106,63.8782,331322.58344149,0
+CLB.US,D,20190326,000000,64.6274,66.3245,64.6274,65.1738,298163.89585538,0
+CLB.US,D,20190327,000000,65.0189,65.6004,64.156,64.7413,389890.38429441,0
+CLB.US,D,20190328,000000,64.3288,66.6023,64.2318,66.4584,285689.09342767,0
+CLB.US,D,20190329,000000,67.772,68.0985,65.5084,66.1238,294995.39014286,0
+CLB.US,D,20190401,000000,66.4863,66.7071,65.3267,66.1238,858622.0004636,0
+CLB.US,D,20190402,000000,66.1428,66.6023,64.9811,65.5954,429575.29265142,0
+CLB.US,D,20190403,000000,66.0568,66.9469,65.2967,65.9879,451905.99989421,0
+CLB.US,D,20190404,000000,66.0948,66.5833,65.4125,66.4863,431690.63311605,0
+CLB.US,D,20190405,000000,67.0617,68.6939,66.6801,67.8598,565452.6306745,0
+CLB.US,D,20190408,000000,67.8408,69.0106,67.5912,68.3013,612633.83311534,0
+CLB.US,D,20190409,000000,67.735,68.2623,66.1917,66.9469,383192.97411534,0
+CLB.US,D,20190410,000000,67.3594,68.2155,66.8339,67.764,369975.34981127,0
+CLB.US,D,20190411,000000,67.764,68.5221,66.3145,67.0697,335210.88555442,0
+CLB.US,D,20190412,000000,67.3304,68.0985,66.8619,67.9947,255965.206189,0
+CLB.US,D,20190415,000000,68.0317,69.0286,67.2056,68.8398,391423.08010668,0
+CLB.US,D,20190416,000000,69.4401,70.8626,68.9726,70.4769,348168.22186947,0
+CLB.US,D,20190417,000000,71.2561,71.4199,70.6128,70.9574,425934.26412807,0
+CLB.US,D,20190418,000000,71.1512,72.3378,70.3521,70.8236,853962.84546011,0
+CLB.US,D,20190422,000000,71.4849,72.4678,70.7166,71.8215,779573.53930525,0
+CLB.US,D,20190423,000000,71.9723,72.5506,71.1612,71.5237,370365.7817948,0
+CLB.US,D,20190424,000000,71.2071,71.6387,69.9015,69.9775,506267.14640147,0
+CLB.US,D,20190425,000000,67.9987,68.5111,62.295,62.305,1710450.4844137,0
+CLB.US,D,20190426,000000,61.6867,64.4216,61.4529,63.6585,1246118.7363666,0
+CLB.US,D,20190429,000000,63.6965,64.2168,62.7674,62.9902,523615.3408698,0
+CLB.US,D,20190430,000000,63.5426,63.5426,61.2112,61.2691,698130.42864789,0
+CLB.US,D,20190501,000000,61.0764,61.5987,57.9758,58.0137,873954.9652323,0
+CLB.US,D,20190502,000000,57.4724,58.2125,56.9309,57.3664,764947.35653751,0
+CLB.US,D,20190503,000000,57.9658,58.8438,57.782,58.4963,884120.21231127,0
+CLB.US,D,20190506,000000,57.9938,59.3114,57.5682,58.1775,400906.57287594,0
+CLB.US,D,20190507,000000,57.752,58.1046,56.5993,57.4234,485338.99097645,0
+CLB.US,D,20190508,000000,57.3465,58.0717,56.1078,56.9879,616434.03775507,0
+CLB.US,D,20190509,000000,56.3586,57.2786,56.1468,56.7671,1005055.0175492,0
+CLB.US,D,20190510,000000,56.6113,56.9409,54.7084,55.6743,519826.14841422,0
+CLB.US,D,20190513,000000,54.7763,55.4426,52.367,53.0732,546750.93866326,0
+CLB.US,D,20190514,000000,53.2271,54.6105,53.2271,54.0302,478575.50769248,0
+CLB.US,D,20190515,000000,53.5847,54.239,52.7756,53.9333,513142.75374226,0
+CLB.US,D,20190516,000000,54.128,54.128,53.6435,54.0012,392470.23870868,0
+CLB.US,D,20190517,000000,53.4787,54.128,52.2631,52.329,270815.63707036,0
+CLB.US,D,20190520,000000,51.9545,53.237,51.7017,52.7466,784529.02217317,0
+CLB.US,D,20190521,000000,52.1942,54.0112,52.1942,53.0153,654203.82717747,0
+CLB.US,D,20190522,000000,52.6297,53.4488,51.9645,52.367,695362.36599541,0
+CLB.US,D,20190523,000000,51.0914,51.0914,49.4882,50.1934,893560.65745156,0
+CLB.US,D,20190524,000000,50.4731,50.5111,48.4933,48.6181,736549.9369352,0
+CLB.US,D,20190528,000000,49.5172,49.5172,47.1278,47.3036,784790.31126984,0
+CLB.US,D,20190529,000000,46.5974,47.898,46.2198,47.2447,601057.02424977,0
+CLB.US,D,20190530,000000,47.1677,47.2936,45.4587,46.076,432982.06198466,0
+CLB.US,D,20190531,000000,45.15,46.2048,44.7714,46.046,787080.84557324,0
+CLB.US,D,20190603,000000,46.2588,47.797,46.076,47.3905,679535.85515522,0
+CLB.US,D,20190604,000000,48.0588,49.701,47.865,48.7819,534760.67233819,0
+CLB.US,D,20190605,000000,48.5603,48.5603,46.9559,47.4005,533780.58794875,0
+CLB.US,D,20190606,000000,47.2157,48.2505,46.1708,47.3036,1137127.1453943,0
+CLB.US,D,20190607,000000,47.787,47.9569,46.3946,47.3226,642767.1733829,0
+CLB.US,D,20190610,000000,47.6022,49.5841,47.6022,47.787,824464.2074427,0
+CLB.US,D,20190611,000000,48.4533,49.8857,48.4533,48.9268,464265.67494216,0
+CLB.US,D,20190612,000000,48.3964,48.5303,46.7143,46.8011,603469.69368647,0
+CLB.US,D,20190613,000000,47.6322,48.1257,47.0059,47.9429,697843.11075232,0
+CLB.US,D,20190614,000000,47.9429,48.1836,46.3257,46.3846,643780.29432478,0
+CLB.US,D,20190617,000000,46.3167,48.3285,46.113,48.0298,444798.13557861,0
+CLB.US,D,20190618,000000,48.3565,49.7789,48.2605,49.2554,340050.23993493,0
+CLB.US,D,20190619,000000,49.2454,50.3762,48.762,49.9247,496960.84968629,0
+CLB.US,D,20190620,000000,51.0045,53.1601,51.0045,52.5528,739790.52239852,0
+CLB.US,D,20190621,000000,52.5428,53.4977,51.5089,53.1601,1442341.8424291,0
+CLB.US,D,20190624,000000,52.9673,53.3999,50.6369,50.7528,619792.7539211,0
+CLB.US,D,20190625,000000,50.4151,50.589,49.5561,50.0395,887515.96946035,0
+CLB.US,D,20190626,000000,50.3762,50.551,48.2605,48.3665,984109.84329409,0
+CLB.US,D,20190627,000000,48.4933,50.1085,48.3565,49.5172,794644.21386963,0
+CLB.US,D,20190628,000000,49.604,50.6948,49.604,50.531,559419.95597508,0
+CLB.US,D,20190701,000000,51.8375,52.4739,50.9366,51.1114,557299.6099722,0
+CLB.US,D,20190702,000000,50.8497,51.1114,49.9347,50.7338,903219.34405958,0
+CLB.US,D,20190703,000000,50.9746,51.0444,50.2513,50.7428,247955.34388068,0
+CLB.US,D,20190705,000000,50.4441,51.8087,50.3083,51.6637,319027.98039079,0
+CLB.US,D,20190708,000000,51.5,52.1562,50.8976,50.9946,504718.4328668,0
+CLB.US,D,20190709,000000,50.598,50.8397,49.3754,49.604,600813.75509079,0
+CLB.US,D,20190710,000000,50.4931,52.1273,50.4931,52.0393,721529.31775333,0
+CLB.US,D,20190711,000000,52.0493,53.1991,51.9145,53.1601,1245760.3398279,0
+CLB.US,D,20190712,000000,53.0153,53.5757,52.349,52.5528,694105.97589455,0
+CLB.US,D,20190715,000000,52.5618,52.6108,51.2762,51.5759,478221.11558435,0
+CLB.US,D,20190716,000000,51.3731,53.2271,51.0344,52.0114,736227.58027188,0
+CLB.US,D,20190717,000000,52.0683,52.5328,50.9846,51.6727,969974.20327489,0
+CLB.US,D,20190718,000000,51.412,52.0024,51.1014,51.48,862437.22171807,0
+CLB.US,D,20190719,000000,51.7137,53.2161,51.1664,53.0802,570147.82555339,0
+CLB.US,D,20190722,000000,53.3919,54.7224,52.5638,53.3529,568775.30696513,0
+CLB.US,D,20190723,000000,53.5477,54.214,52.3091,53.8513,619628.57226649,0
+CLB.US,D,20190724,000000,53.4697,54.0372,53.0412,53.6166,784244.70760055,0
+CLB.US,D,20190725,000000,53.7535,53.9982,51.1763,51.7927,967292.23588031,0
+CLB.US,D,20190726,000000,51.9005,52.2951,51.3621,51.7927,742750.79771983,0
+CLB.US,D,20190729,000000,51.3821,51.5379,46.5954,46.9001,1253628.0448499,0
+CLB.US,D,20190730,000000,46.2828,50.2283,46.023,50.0835,1055433.7578244,0
+CLB.US,D,20190731,000000,50.1984,50.9506,48.8119,48.9977,823017.60688833,0
+CLB.US,D,20190801,000000,48.4423,48.7061,45.0051,45.2689,1039712.3632874,0
+CLB.US,D,20190802,000000,45.2889,45.6085,43.1482,44.182,869734.29537954,0
+CLB.US,D,20190805,000000,43.0703,43.0703,41.556,41.9585,962669.12075222,0
+CLB.US,D,20190806,000000,42.0744,42.6598,40.1405,40.6869,1306729.7979334,0
+CLB.US,D,20190807,000000,39.8668,40.4621,39.1197,40.1895,735303.55791084,0
+CLB.US,D,20190808,000000,40.5301,40.5601,39.1247,39.7979,581412.28883215,0
+CLB.US,D,20190809,000000,39.749,40.0337,38.8599,38.8889,660880.21409589,0
+CLB.US,D,20190812,000000,38.4704,39.4274,38.0209,39.2515,559090.5915582,0
+CLB.US,D,20190813,000000,39.3104,41.2134,39.0168,39.4762,852764.51960295,0
+CLB.US,D,20190814,000000,38.2356,38.4404,36.6624,37.2777,960128.30953631,0
+CLB.US,D,20190815,000000,36.9861,36.9861,35.7544,36.156,583346.42881211,0
+CLB.US,D,20190816,000000,36.6244,38.0888,36.4196,37.865,614807.23782368,0
+CLB.US,D,20190819,000000,38.7441,39.5922,38.4205,39.2216,388012.30634285,0
+CLB.US,D,20190820,000000,38.7841,38.83,37.7422,38.1767,449656.51100448,0
+CLB.US,D,20190821,000000,38.6661,38.9868,37.963,38.2356,443205.37330733,0
+CLB.US,D,20190822,000000,38.3625,38.7841,37.1968,37.2587,432048.02854713,0
+CLB.US,D,20190823,000000,36.6824,37.5724,35.7544,35.9502,490275.45279902,0
+CLB.US,D,20190826,000000,36.5845,37.0249,35.9502,36.2638,550989.62845372,0
+CLB.US,D,20190827,000000,36.7703,37.0839,36.2248,36.4007,529937.33568008,0
+CLB.US,D,20190828,000000,36.4496,38.9968,36.3278,38.4903,656022.83977768,0
+CLB.US,D,20190829,000000,38.6372,40.0626,38.3725,39.3874,538520.83267191,0
+CLB.US,D,20190830,000000,39.3204,39.9597,38.4215,38.6661,523187.86790321,0
+CLB.US,D,20190903,000000,37.7372,39.3874,37.2437,39.1536,587528.05546652,0
+CLB.US,D,20190904,000000,40.0337,41.527,39.4852,40.7549,703922.83751129,0
+CLB.US,D,20190905,000000,41.507,43.0503,41.2722,42.3571,921093.12004419,0
+CLB.US,D,20190906,000000,42.0165,42.5908,40.7898,42.1323,585975.33750124,0
+CLB.US,D,20190909,000000,42.5908,44.1042,42.2003,43.6946,688553.83286719,0
+CLB.US,D,20190910,000000,44.1431,45.7054,43.7925,44.3888,571492.31312746,0
+CLB.US,D,20190911,000000,44.4368,45.9112,43.334,45.8532,806023.80452814,0
+CLB.US,D,20190912,000000,44.9063,46.2338,43.9293,45.8812,583638.75224594,0
+CLB.US,D,20190913,000000,46.3307,46.9979,45.4447,45.8142,551294.96628699,0
+CLB.US,D,20190916,000000,47.4654,50.9116,46.7333,50.6089,1457419.5247471,0
+CLB.US,D,20190917,000000,50.1325,50.4041,47.3286,48.8419,1332162.9377838,0
+CLB.US,D,20190918,000000,48.3435,49.0946,47.4155,48.0028,986662.66780181,0
+CLB.US,D,20190919,000000,48.5393,49.4422,48.2855,48.6961,966359.20355043,0
+CLB.US,D,20190920,000000,48.8619,49.1336,46.8011,47.6792,1626311.3908547,0
+CLB.US,D,20190923,000000,47.0459,48.2266,46.9001,47.2886,581188.04071853,0
+CLB.US,D,20190924,000000,47.1318,47.2687,44.271,45.7653,751862.8795509,0
+CLB.US,D,20190925,000000,45.142,46.058,44.3888,45.3277,456922.55032879,0
+CLB.US,D,20190926,000000,44.8383,44.8383,43.7545,44.4758,311850.03853969,0
+CLB.US,D,20190927,000000,44.0272,45.1619,44.0272,44.7984,284813.12423385,0
+CLB.US,D,20190930,000000,44.7504,45.6474,44.6596,45.5305,344226.86105109,0
+CLB.US,D,20191001,000000,45.8432,46.1448,42.7286,42.9224,492593.01700897,0
+CLB.US,D,20191002,000000,42.7286,43.344,42.1133,42.464,373698.46916193,0
+CLB.US,D,20191003,000000,42.2981,44.232,41.9285,44.1141,332775.19064176,0
+CLB.US,D,20191004,000000,44.1042,44.28,41.7617,42.6498,769698.61344481,0
+CLB.US,D,20191007,000000,42.8066,43.6946,42.3471,42.406,342857.34578577,0
+CLB.US,D,20191008,000000,41.9585,42.8656,41.527,41.5959,405833.02362201,0
+CLB.US,D,20191009,000000,41.9965,42.0115,39.8079,41.0666,593183.31258185,0
+CLB.US,D,20191010,000000,41.4681,41.8057,41.0506,41.6449,371312.82963178,0
+CLB.US,D,20191011,000000,42.4939,43.6127,42.1323,43.1092,619763.72179925,0
+CLB.US,D,20191014,000000,42.7186,43.305,41.9965,43.0703,404604.66453535,0
+CLB.US,D,20191015,000000,43.0014,44.6626,42.6498,43.5088,472329.59706359,0
+CLB.US,D,20191016,000000,43.2351,44.6825,42.464,42.5718,1076953.5678707,0
+CLB.US,D,20191017,000000,42.7496,42.7526,41.4541,41.6129,916928.51221985,0
+CLB.US,D,20191018,000000,41.6129,42.5568,39.9507,39.9507,951915.22237501,0
+CLB.US,D,20191021,000000,40.2584,42.1083,40.2584,41.6029,957116.97772485,0
+CLB.US,D,20191022,000000,41.9205,43.0563,41.3942,41.8607,881218.00123367,0
+CLB.US,D,20191023,000000,41.8107,43.7645,40.9506,43.324,1601560.005314,0
+CLB.US,D,20191024,000000,45.5016,45.8252,42.3651,43.7195,1117179.0743587,0
+CLB.US,D,20191025,000000,43.7885,45.1749,43.5407,43.7595,627497.27839615,0
+CLB.US,D,20191028,000000,44.1141,45.4417,44.1141,44.6795,885024.21251929,0
+CLB.US,D,20191029,000000,44.193,46.6873,44.1331,46.6473,934860.35244817,0
+CLB.US,D,20191030,000000,47.0919,47.0919,42.9074,43.6207,1126339.2093569,0
+CLB.US,D,20191031,000000,43.1752,44.263,42.9474,43.5607,719100.63059422,0
+CLB.US,D,20191101,000000,44.1731,46.122,43.9173,46.073,491558.87280643,0
+CLB.US,D,20191104,000000,46.8261,48.6851,46.6623,48.2985,777984.78146456,0
+CLB.US,D,20191105,000000,48.3784,48.3784,47.4874,48.0328,521283.76115274,0
+CLB.US,D,20191106,000000,48.0128,48.0128,45.8692,46.3896,504712.42622089,0
+CLB.US,D,20191107,000000,47.1607,48.4523,46.4785,46.7861,494071.65300814,0
+CLB.US,D,20191108,000000,46.3696,48.0028,45.8162,47.9339,437070.58562761,0
+CLB.US,D,20191111,000000,47.0149,48.1027,46.6283,48.0428,358426.57195989,0
+CLB.US,D,20191112,000000,47.9239,47.9239,46.1708,46.3596,526961.04263638,0
+CLB.US,D,20191113,000000,46.013,46.2108,45.1649,45.4916,446491.00861491,0
+CLB.US,D,20191114,000000,45.2839,45.9641,45.1549,45.5016,415644.87970049,0
+CLB.US,D,20191115,000000,45.7463,46.6873,45.5016,46.073,515761.65135488,0
+CLB.US,D,20191118,000000,45.7164,45.7563,43.9963,44.1731,483992.50118708,0
+CLB.US,D,20191119,000000,43.8574,44.4218,43.1752,44.1331,947299.11500047,0
+CLB.US,D,20191120,000000,44.183,45.1151,43.5507,43.9573,719586.16780451,0
+CLB.US,D,20191121,000000,44.4018,45.3537,43.8924,45.2839,421070.88316395,0
+CLB.US,D,20191122,000000,45.3238,46.3596,45.145,45.6275,284553.83735247,0
+CLB.US,D,20191125,000000,45.5016,46.1408,44.9362,46.013,436369.81027255,0
+CLB.US,D,20191126,000000,45.9042,45.9252,44.4118,44.5406,278017.60550508,0
+CLB.US,D,20191127,000000,44.6296,45.2839,44.1531,44.3119,575365.59862564,0
+CLB.US,D,20191129,000000,43.8475,44.0792,42.9374,43.324,294814.18965819,0
+CLB.US,D,20191202,000000,43.6107,44.243,43.0663,43.4129,888965.57333767,0
+CLB.US,D,20191203,000000,42.7596,42.8146,41.9595,42.7007,737322.79204106,0
+CLB.US,D,20191204,000000,43.1152,44.5856,43.0374,44.282,597351.92483679,0
+CLB.US,D,20191205,000000,44.7194,45.0261,43.6697,43.7295,556668.91215265,0
+CLB.US,D,20191206,000000,43.7195,45.7963,43.7195,45.6764,493048.52098975,0
+CLB.US,D,20191209,000000,45.2539,45.6964,44.1331,44.1531,497735.70700745,0
+CLB.US,D,20191210,000000,44.4018,44.4908,42.3341,42.8196,989582.8988171,0
+CLB.US,D,20191211,000000,42.9774,43.7595,42.7896,43.5208,486009.733102,0
+CLB.US,D,20191212,000000,43.7685,45.1949,43.7545,45.0361,655855.65480011,0
+CLB.US,D,20191213,000000,45.0061,45.6175,44.0942,44.302,320661.78807573,0
+CLB.US,D,20191216,000000,44.6695,45.993,44.6496,44.8573,675744.66048435,0
+CLB.US,D,20191217,000000,44.8373,44.9063,43.7865,43.9573,859795.2986295,0
+CLB.US,D,20191218,000000,44.0162,45.3627,43.5657,45.2739,571477.29651271,0
+CLB.US,D,20191219,000000,45.2739,45.9042,45.1759,45.7563,750052.87691954,0
+CLB.US,D,20191220,000000,45.9441,46.1908,45.145,46.013,1421930.2585516,0
+CLB.US,D,20191223,000000,46.063,46.7762,46.003,46.5484,521189.65703364,0
+CLB.US,D,20191224,000000,46.6373,47.2107,46.4296,46.6773,173242.67995484,0
+CLB.US,D,20191226,000000,47.2007,47.5074,46.4635,46.6973,296200.72375356,0
+CLB.US,D,20191227,000000,46.8061,46.9949,46.2208,46.4096,234183.10593845,0
+CLB.US,D,20191230,000000,46.4096,47.878,46.4096,46.945,429384.08109026,0
+CLB.US,D,20191231,000000,38.9709,39.0697,36.103,37.2597,4264369.2027917,0
+CLB.US,D,20200102,000000,37.0729,38.1198,36.6664,37.992,1495295.4315804,0
+CLB.US,D,20200103,000000,38.2786,39.8019,38.2786,39.653,1160326.8140774,0
+CLB.US,D,20200106,000000,39.5642,40.5541,39.3324,40.4941,783518.90455423,0
+CLB.US,D,20200107,000000,40.4353,41.1564,40.0357,40.7918,883061.04041747,0
+CLB.US,D,20200108,000000,40.7219,40.7219,39.3084,39.763,1012890.6871264,0
+CLB.US,D,20200109,000000,39.663,40.0307,39.0417,39.5742,683737.50396262,0
+CLB.US,D,20200110,000000,39.5642,39.9418,39.0397,39.7929,323959.43667512,0
+CLB.US,D,20200113,000000,39.9418,40.2185,39.2286,39.8019,594578.85664606,0
+CLB.US,D,20200114,000000,39.5152,40.5241,39.2984,40.2973,536532.63287884,0
+CLB.US,D,20200115,000000,39.9418,40.1885,38.9409,39.4364,706919.15270799,0
+CLB.US,D,20200116,000000,39.733,40.3263,39.1986,39.5052,529976.37887843,0
+CLB.US,D,20200117,000000,39.653,40.0806,39.3284,39.3964,459177.04475678,0
+CLB.US,D,20200121,000000,39.1197,39.5452,38.6362,38.8809,599742.5699052,0
+CLB.US,D,20200122,000000,38.5963,38.7951,38.2296,38.6362,687289.43390513,0
+CLB.US,D,20200123,000000,38.0868,38.8929,37.2707,38.5063,461446.55579952,0
+CLB.US,D,20200124,000000,38.2167,38.2167,37.2457,37.7002,407031.34947916,0
+CLB.US,D,20200127,000000,36.6434,36.9631,35.4387,35.7973,1069586.4166736,0
+CLB.US,D,20200128,000000,36.0371,36.4956,35.6575,35.8373,481792.06657221,0
+CLB.US,D,20200129,000000,36.3368,36.5845,35.3997,35.4987,734868.07608306,0
+CLB.US,D,20200130,000000,35.6475,36.167,34.4438,36.067,1291142.5518215,0
+CLB.US,D,20200131,000000,35.4487,35.6875,34.4938,34.9723,923047.28217717,0
+CLB.US,D,20200203,000000,34.7934,35.1201,34.4139,34.7435,643825.34416904,0
+CLB.US,D,20200204,000000,35.5975,37.0031,35.4387,36.2368,991068.54256983,0
+CLB.US,D,20200205,000000,37.0429,37.4505,36.2468,36.8033,804016.58368973,0
+CLB.US,D,20200206,000000,36.9331,37.2707,36.0271,36.4166,329896.00504012,0
+CLB.US,D,20200207,000000,36.117,36.117,34.4638,34.5038,581635.53583812,0
+CLB.US,D,20200210,000000,34.344,34.344,33.4999,33.9564,618664.50559946,0
+CLB.US,D,20200211,000000,34.6036,34.6636,33.2302,33.6487,967596.57260595,0
+CLB.US,D,20200212,000000,34.6436,34.8234,32.9804,33.7985,776875.55418827,0
+CLB.US,D,20200213,000000,33.5299,33.8085,32.3921,33.1702,744102.29304744,0
+CLB.US,D,20200214,000000,33.3301,33.6187,32.7956,33.5988,489687.80260842,0
+CLB.US,D,20200218,000000,33.1004,33.3391,32.5609,32.8806,502221.67038748,0
+CLB.US,D,20200219,000000,33.0504,33.1303,32.5609,32.6109,580108.84667174,0
+CLB.US,D,20200220,000000,32.8006,32.9804,32.3521,32.531,574159.26390728,0
+CLB.US,D,20200221,000000,32.3521,32.3821,30.4933,31.0606,737667.1730727,0
+CLB.US,D,20200224,000000,29.835,30.1915,29.3165,29.745,877902.33269659,0
+CLB.US,D,20200225,000000,29.855,30.0337,28.6213,28.8791,1245105.6154247,0
+CLB.US,D,20200226,000000,28.9379,29.1767,27.7942,28.1938,982405.95807365,0
+CLB.US,D,20200227,000000,26.9092,27.9041,26.3398,26.8293,1182054.8545148,0
+CLB.US,D,20200228,000000,26.0611,27.4955,25.6735,26.7194,1805490.6391745,0
+CLB.US,D,20200302,000000,27.0681,27.5455,25.5847,27.5155,1154794.693203,0
+CLB.US,D,20200303,000000,27.5655,28.2827,26.3598,27.0581,1155211.1539854,0
+CLB.US,D,20200304,000000,27.5155,27.5155,26.121,26.5296,1144152.9188826,0
+CLB.US,D,20200305,000000,25.8813,26.1011,24.9254,25.3749,1382938.1166884,0
+CLB.US,D,20200306,000000,24.4409,25.0672,23.2532,23.7327,2592304.1890052,0
+CLB.US,D,20200309,000000,16.6955,16.7055,11.698,13.4591,7572395.2840721,0
+CLB.US,D,20200310,000000,15.6597,15.8175,12.3883,13.0006,3291335.6145382,0
+CLB.US,D,20200311,000000,12.9506,12.9506,10.3945,10.8799,3797907.0976653,0
+CLB.US,D,20200312,000000,9.93499,9.93499,7.944,8.02361,4199557.4935252,0
+CLB.US,D,20200313,000000,8.51147,9.08873,7.86449,8.45174,2899198.7446769,0
+CLB.US,D,20200316,000000,7.16767,8.66091,6.86899,8.1233,3069909.6233848,0
+CLB.US,D,20200317,000000,8.08344,8.64093,7.78478,7.95399,3393911.1065812,0
+CLB.US,D,20200318,000000,7.44635,8.07346,6.64983,8.01363,1854827.226386,0
+CLB.US,D,20200319,000000,8.0336,10.7501,8.0336,9.34765,3655955.0384214,0
+CLB.US,D,20200320,000000,9.86508,10.4834,8.79525,9.90503,6662207.2296603,0
+CLB.US,D,20200323,000000,10.0948,10.2446,9.41737,9.75519,1695885.3692127,0
+CLB.US,D,20200324,000000,10.6413,10.9449,10.0448,10.8599,1427600.5322817,0
+CLB.US,D,20200325,000000,11.0398,11.5282,9.99493,10.2247,1482694.4895888,0
+CLB.US,D,20200326,000000,10.6611,10.7111,9.5664,10.2147,1600334.6495503,0
+CLB.US,D,20200327,000000,9.71524,10.2746,9.19841,9.70525,1761845.3489537,0
+CLB.US,D,20200330,000000,9.50647,9.88506,8.85989,9.46701,1923884.6331966,0
+CLB.US,D,20200331,000000,9.72522,10.6023,9.50647,10.2946,1473980.8486025,0
+CLB.US,D,20200401,000000,9.92501,10.2397,8.96947,9.44733,1221768.7949936,0
+CLB.US,D,20200402,000000,10.3146,10.7161,9.31788,9.60636,1871957.1793866,0
+CLB.US,D,20200403,000000,9.98494,10.2347,9.15865,9.85508,1704092.4497281,0
+CLB.US,D,20200406,000000,9.99493,10.3745,9.5664,10.2646,1011466.1109404,0
+CLB.US,D,20200407,000000,10.8799,11.0797,10.1747,10.4045,1713590.9591121,0
+CLB.US,D,20200408,000000,10.6323,11.0797,9.97495,10.9799,1183775.7585653,0
+CLB.US,D,20200409,000000,11.4782,12.5731,10.5333,11.6182,2423624.5577194,0
+CLB.US,D,20200413,000000,12.3443,12.7219,11.675,11.797,1738355.3590522,0
+CLB.US,D,20200414,000000,11.8459,12.3843,11.6082,11.9358,1475297.3051623,0
+CLB.US,D,20200415,000000,11.1696,11.5982,10.6223,11.5182,1379741.5799618,0
+CLB.US,D,20200416,000000,11.0997,11.4583,10.5533,10.7601,907055.58857471,0
+CLB.US,D,20200417,000000,10.9499,11.8658,10.9499,11.698,1247068.7875266,0
+CLB.US,D,20200420,000000,11.4184,12.4433,10.9149,11.9058,1577179.0296039,0
+CLB.US,D,20200421,000000,11.717,12.1405,11.5582,12.0257,2105505.5830749,0
+CLB.US,D,20200422,000000,12.5731,13.0806,12.5131,12.9317,1187297.6552783,0
+CLB.US,D,20200423,000000,12.4433,15.34,12.4433,14.8736,3469011.1991676,0
+CLB.US,D,20200424,000000,15.3999,16.0872,14.5139,14.8935,1686630.1289876,0
+CLB.US,D,20200427,000000,14.6838,16.207,13.7378,15.4399,1171820.5310079,0
+CLB.US,D,20200428,000000,16.5456,17.8083,16.3958,16.8543,2706857.9340815,0
+CLB.US,D,20200429,000000,17.7084,19.7462,17.4307,19.6212,1880741.8990161,0
+CLB.US,D,20200430,000000,19.91,20.3275,18.4176,19.5214,9798431.2248943,0
+CLB.US,D,20200501,000000,18.6164,19.1139,17.1081,17.4307,1535545.9657598,0
+CLB.US,D,20200504,000000,16.6855,18.5375,16.3469,18.5075,1246789.4784922,0
+CLB.US,D,20200505,000000,19.7602,19.87,16.7055,17.0231,2114715.7734557,0
+CLB.US,D,20200506,000000,17.2119,17.7483,16.5058,16.5158,656246.08678364,0
+CLB.US,D,20200507,000000,16.8843,17.3717,15.9473,16.227,760562.50503013,0
+CLB.US,D,20200508,000000,16.8244,18.9461,16.6256,18.8761,1091173.3009324,0
+CLB.US,D,20200511,000000,18.4286,18.7762,17.9691,18.3686,695924.98849475,0
+CLB.US,D,20200512,000000,17.999,19.3546,17.7993,18.6373,1009483.9177932,0
+CLB.US,D,20200513,000000,18.1588,18.1588,16.8344,17.2219,906671.16323707,0
+CLB.US,D,20200514,000000,16.5756,18.049,16.227,17.6395,955345.0171842,0
+CLB.US,D,20200515,000000,17.5216,18.119,16.9632,17.999,626970.69577221,0
+CLB.US,D,20200518,000000,19.1857,20.748,18.8901,20.5083,1011291.9182092,0
+CLB.US,D,20200519,000000,20.2695,20.3884,18.8761,18.8761,643830.34970729,0
+CLB.US,D,20200520,000000,19.5234,19.862,19.2956,19.7622,687160.29101826,0
+CLB.US,D,20200521,000000,19.852,20.0908,19.0859,19.6132,677517.62213264,0
+CLB.US,D,20200522,000000,19.2557,19.7622,19.1458,19.5634,468352.19636981,0
+CLB.US,D,20200526,000000,20.0508,20.3984,19.5034,19.6832,899435.15714226,0
+CLB.US,D,20200527,000000,19.9619,20.5583,18.9759,20.4084,997325.46538286,0
+CLB.US,D,20200528,000000,20.5183,20.6581,19.7442,19.892,810165.38687654,0
+CLB.US,D,20200529,000000,19.7232,20.2995,18.7762,20.1407,1196259.5709619,0
+CLB.US,D,20200601,000000,20.1207,20.8579,19.3156,19.7132,979332.55758789,0
+CLB.US,D,20200602,000000,19.932,21.2175,19.832,21.0577,746607.06438796,0
+CLB.US,D,20200603,000000,21.666,21.8758,20.7381,21.4672,699480.92286785,0
+CLB.US,D,20200604,000000,21.2874,23.1034,21.0177,22.8796,731913.80740766,0
+CLB.US,D,20200605,000000,23.9865,27.0641,23.5369,26.7554,1713215.5437433,0
+CLB.US,D,20200608,000000,28.5384,29.4734,26.8603,29.0359,1358552.1354401,0
+CLB.US,D,20200609,000000,27.5625,29.0608,26.9252,28.4795,866693.93144623,0
+CLB.US,D,20200610,000000,28.2308,28.5384,26.0971,26.6355,667631.68408806,0
+CLB.US,D,20200611,000000,23.6568,24.1862,21.4572,21.9647,1285097.8638304,0
+CLB.US,D,20200612,000000,23.6568,25.5497,23.1973,23.7767,940071.11776686,0
+CLB.US,D,20200615,000000,21.8558,21.9797,19.832,21.1676,4332681.7855105,0
+CLB.US,D,20200616,000000,22.6309,23.0096,21.2374,21.607,2403633.4390549,0
+CLB.US,D,20200617,000000,21.5572,21.5572,19.1258,19.6033,1907859.9030416,0
+CLB.US,D,20200618,000000,19.2956,20.4633,19.1358,19.892,2074126.8648907,0
+CLB.US,D,20200619,000000,20.5183,20.9079,19.4245,19.4245,7192614.0848283,0
+CLB.US,D,20200622,000000,19.822,20.5383,19.4644,20.4983,1492229.0388482,0
+CLB.US,D,20200623,000000,20.8579,21.7259,20.5783,21.1676,1107482.3456599,0
+CLB.US,D,20200624,000000,20.5783,20.5881,19.0459,19.2856,653946.54251139,0
+CLB.US,D,20200625,000000,19.0659,20.6981,18.9669,20.2995,853686.53974869,0
+CLB.US,D,20200626,000000,20.0908,20.2196,19.5334,19.5833,852809.56944721,0
+CLB.US,D,20200629,000000,19.7032,20.2396,19.1059,19.2956,562861.76407607,0
+CLB.US,D,20200630,000000,19.1358,20.4483,18.7163,20.2396,700495.04491739,0
+CLB.US,D,20200701,000000,20.3195,20.9378,19.5634,20.2695,987582.68573223,0
+CLB.US,D,20200702,000000,20.8479,21.5971,20.6381,21.1876,549607.09878895,0
+CLB.US,D,20200706,000000,22.1635,22.3413,20.9478,21.7759,740638.46057815,0
+CLB.US,D,20200707,000000,21.4772,21.632,20.768,21.5172,1021210.8928062,0
+CLB.US,D,20200708,000000,21.7259,22.4411,21.5372,21.9447,738923.56317355,0
+CLB.US,D,20200709,000000,21.8058,22.2933,19.9519,20.0108,589678.4346989,0
+CLB.US,D,20200710,000000,19.922,20.748,19.5833,20.6981,674049.78523275,0
+CLB.US,D,20200713,000000,21.0277,21.0976,20.0908,20.1007,600629.55128318,0
+CLB.US,D,20200714,000000,19.9818,21.0776,19.802,21.0077,540222.71567705,0
+CLB.US,D,20200715,000000,21.5272,22.0146,20.6681,21.3074,848683.00371356,0
+CLB.US,D,20200716,000000,20.4783,21.0677,19.922,20.5783,1090010.013843,0
+CLB.US,D,20200717,000000,20.4184,20.8879,20.1307,20.2196,500656.9391304,0
+CLB.US,D,20200720,000000,20.4283,21.2574,20.1407,20.1407,1280486.761994,0
+CLB.US,D,20200721,000000,20.7381,22.6809,20.6681,22.2333,694168.04456886,0
+CLB.US,D,20200722,000000,21.9847,22.3123,21.0876,22.1735,946425.14802195,0
+CLB.US,D,20200723,000000,22.9096,23.8267,21.8358,23.5169,1401625.7931926,0
+CLB.US,D,20200724,000000,23.3372,24.0563,23.0784,23.6568,854954.94314134,0
+CLB.US,D,20200727,000000,23.6668,24.5058,23.2173,23.2772,852680.42656035,0
+CLB.US,D,20200728,000000,23.0884,23.7367,22.4311,22.4711,483952.45688108,0
+CLB.US,D,20200729,000000,22.5311,23.2672,22.3313,22.8796,463883.25181983,0
+CLB.US,D,20200730,000000,22.3912,22.4411,21.5462,22.0635,556588.82354064,0
+CLB.US,D,20200731,000000,21.9347,22.1115,20.9268,21.2564,506823.76225493,0
+CLB.US,D,20200803,000000,21.4562,22.8098,21.2764,22.6509,563334.28688692,0
+CLB.US,D,20200804,000000,22.6509,23.8366,22.3812,23.6568,527586.73491768,0
+CLB.US,D,20200805,000000,24.1762,25.0133,23.9665,24.8434,534023.85710773,0
+CLB.US,D,20200806,000000,24.5658,24.7736,23.7167,23.7767,262653.60639922,0
+CLB.US,D,20200807,000000,23.5269,23.6069,22.9096,23.427,357943.0369649,0
+CLB.US,D,20200810,000000,23.5769,24.5258,23.5769,24.436,376338.39003521,0
+CLB.US,D,20200811,000000,24.8335,25.4707,24.1762,24.2861,515541.40767186,0
+CLB.US,D,20200812,000000,24.7036,24.9334,23.8565,24.376,435907.29853821,0
+CLB.US,D,20200813,000000,24.1762,24.4459,23.457,23.9565,290093.96708804,0
+CLB.US,D,20200814,000000,23.5369,24.5158,23.5369,24.436,430887.74478069,0
+CLB.US,D,20200817,000000,24.6158,24.7636,23.7617,24.0064,191128.46923126,0
+CLB.US,D,20200818,000000,23.9265,24.416,23.4071,23.477,368447.65953724,0
+CLB.US,D,20200819,000000,23.2472,24.1163,23.1874,23.7067,314646.13220638,0
+CLB.US,D,20200820,000000,23.3571,23.8167,22.8307,23.3372,553149.01765495,0
+CLB.US,D,20200821,000000,23.0784,23.1184,21.8648,22.3013,525204.09871048,0
+CLB.US,D,20200824,000000,22.4611,23.1184,22.0735,23.0494,314451.91732226,0
+CLB.US,D,20200825,000000,23.2972,23.507,22.4211,22.4411,292822.98654218,0
+CLB.US,D,20200826,000000,22.6509,22.7208,21.3264,21.5761,436122.53668297,0
+CLB.US,D,20200827,000000,21.4162,21.675,20.9768,21.5262,455319.77698101,0
+CLB.US,D,20200828,000000,21.4662,22.0935,21.3574,21.8248,377430.59848145,0
+CLB.US,D,20200831,000000,21.9637,22.2523,20.8569,20.8569,461243.33094656,0
+CLB.US,D,20200901,000000,20.5871,21.0966,20.3974,21.0067,328926.93283484,0
+CLB.US,D,20200902,000000,21.0367,21.0467,19.9499,20.0398,349206.37050261,0
+CLB.US,D,20200903,000000,20.0498,21.0567,19.92,20.1587,425471.75239372,0
+CLB.US,D,20200904,000000,20.6271,20.9768,20.0698,20.787,370877.347804,0
+CLB.US,D,20200908,000000,20.2286,20.2785,18.1668,18.9041,640248.38653528,0
+CLB.US,D,20200909,000000,18.9541,19.2737,18.6453,18.6643,374061.87123892,0
+CLB.US,D,20200910,000000,18.5654,18.7842,17.5685,17.6285,363501.18663817,0
+CLB.US,D,20200911,000000,17.7873,17.8372,17.1889,17.5685,247256.57074091,0
+CLB.US,D,20200914,000000,17.5485,17.6624,17.0301,17.5286,422637.61663633,0
+CLB.US,D,20200915,000000,17.7573,18.1568,17.3289,18.027,389092.50149729,0
+CLB.US,D,20200916,000000,18.3167,19.7012,18.087,18.9341,593880.0835063,0
+CLB.US,D,20200917,000000,18.4366,18.9041,18.1469,18.4166,424084.21719071,0
+CLB.US,D,20200918,000000,18.4366,18.4965,17.3987,17.8772,767662.36048454,0
+CLB.US,D,20200921,000000,17.14,17.2689,16.4628,17.0701,564596.68363367,0
+CLB.US,D,20200922,000000,17.3487,17.6285,17.0601,17.2089,427623.13273376,0
+CLB.US,D,20200923,000000,17.2589,17.5685,16.4028,16.4828,813848.46192121,0
+CLB.US,D,20200924,000000,16.264,16.8114,15.5757,16.0942,518187.33519104,0
+CLB.US,D,20200925,000000,15.8145,16.1092,14.9774,15.4859,452220.34769634,0
+CLB.US,D,20200928,000000,15.9543,16.4228,15.8744,15.9443,544760.73665488,0
+CLB.US,D,20200929,000000,16.6426,16.9203,15.4389,15.8944,535025.96586546,0
+CLB.US,D,20200930,000000,15.8844,16.204,15.1372,15.2062,582330.30454727,0
+CLB.US,D,20201001,000000,14.9974,15.1772,14.1513,14.2402,968330.38451346,0
+CLB.US,D,20201002,000000,13.7817,15.4359,13.7717,14.8286,1219154.9029193,0
+CLB.US,D,20201005,000000,15.1572,15.7345,15.1572,15.4159,472975.3114979,0
+CLB.US,D,20201006,000000,15.8545,16.0942,15.4959,15.7845,679504.82081806,0
+CLB.US,D,20201007,000000,15.8944,16.3439,15.6657,16.1441,502683.18101418,0
+CLB.US,D,20201008,000000,16.3339,16.8014,16.264,16.6925,227883.13549647,0
+CLB.US,D,20201009,000000,16.8114,16.8114,16.0542,16.254,502158.60060553,0
+CLB.US,D,20201012,000000,16.0842,16.284,15.5407,15.7645,351915.36780374,0
+CLB.US,D,20201013,000000,16.0842,16.1741,15.2062,15.2161,504219.88125705,0
+CLB.US,D,20201014,000000,15.2461,16.314,15.2261,15.8145,476745.48290812,0
+CLB.US,D,20201015,000000,15.1272,15.8345,15.0374,15.7146,326585.34204129,0
+CLB.US,D,20201016,000000,15.5158,15.8445,14.7786,14.7986,310853.93642786,0
+CLB.US,D,20201019,000000,14.8486,15.2661,14.6888,14.7886,379547.94116138,0
+CLB.US,D,20201020,000000,15.0973,15.336,14.6188,14.9674,573339.35674186,0
+CLB.US,D,20201021,000000,14.8186,14.8386,14.2402,14.409,503435.01285939,0
+CLB.US,D,20201022,000000,14.9474,15.6947,14.3741,14.9274,896202.58054014,0
+CLB.US,D,20201023,000000,14.9574,15.6757,14.8386,15.3061,591695.66661381,0
+CLB.US,D,20201026,000000,15.0074,15.1572,14.6288,15.0274,605527.97101504,0
+CLB.US,D,20201027,000000,15.0973,15.2661,14.7087,15.1172,410905.63608499,0
+CLB.US,D,20201028,000000,14.5688,14.5988,13.8307,13.9905,442755.87597244,0
+CLB.US,D,20201029,000000,13.7707,14.2303,13.3922,14.1803,569397.99592348,0
+CLB.US,D,20201030,000000,14.1203,14.5988,13.9705,14.409,435104.41020284,0
+CLB.US,D,20201102,000000,14.6788,15.6957,14.3291,15.336,586676.1128563,0
+CLB.US,D,20201103,000000,15.5857,16.0952,14.8886,15.0773,341593.94793136,0
+CLB.US,D,20201104,000000,14.9474,15.2761,14.3991,15.0973,319990.04484253,0
+CLB.US,D,20201105,000000,15.1472,15.6257,15.1472,15.5957,567341.72081021,0
+CLB.US,D,20201106,000000,15.5557,15.9253,15.0973,15.1672,514163.88354535,0
+CLB.US,D,20201109,000000,17.2009,19.7142,17.2009,18.5385,851249.84372837,0
+CLB.US,D,20201110,000000,19.5044,19.5044,17.8892,18.069,636900.6825534,0
+CLB.US,D,20201111,000000,18.2688,18.5584,17.6694,17.9491,280290.11987077,0
+CLB.US,D,20201112,000000,17.9092,18.1988,17.3807,17.5306,328178.10431258,0
+CLB.US,D,20201113,000000,17.7493,18.3487,17.5605,18.3287,233509.36048995,0
+CLB.US,D,20201116,000000,19.4055,20.9009,19.1069,20.6911,513914.60774048,0
+CLB.US,D,20201117,000000,20.2825,21.0307,19.9798,21.0107,402400.22548987,0
+CLB.US,D,20201118,000000,21.2804,21.8198,20.7411,20.7411,496143.94584382,0
+CLB.US,D,20201119,000000,20.3425,20.9408,19.7632,20.8409,413521.53037466,0
+CLB.US,D,20201120,000000,20.6911,20.8349,19.928,20.1327,261784.64495895,0
+CLB.US,D,20201123,000000,20.4513,23.5729,20.4513,23.463,551390.07151375,0
+CLB.US,D,20201124,000000,23.9625,25.7275,23.9325,24.2821,691431.01625353,0
+CLB.US,D,20201125,000000,23.9625,24.5518,23.5329,24.412,614620.03069311,0
+CLB.US,D,20201127,000000,24.0623,24.2821,23.8127,24.0224,199836.10357169,0
+CLB.US,D,20201130,000000,23.9125,24.0323,21.8298,21.9097,525344.2537815,0
+CLB.US,D,20201201,000000,22.6559,23.5729,22.5061,23.1334,509144.32978782,0
+CLB.US,D,20201202,000000,22.8846,24.9903,22.7158,24.2222,302761.98329222,0
+CLB.US,D,20201203,000000,24.4819,25.1701,24.362,24.5818,530494.95264118,0
+CLB.US,D,20201204,000000,25.3679,26.6744,25.27,26.5946,368338.53880338,0
+CLB.US,D,20201207,000000,26.5946,26.7294,25.8164,25.9752,429930.6858672,0
+CLB.US,D,20201208,000000,25.4578,27.6224,25.4279,27.4925,448116.80743864,0
+CLB.US,D,20201209,000000,27.5625,28.0819,26.165,27.3427,695799.8500385,0
+CLB.US,D,20201210,000000,27.5325,29.766,27.3627,29.5762,519779.09635467,0
+CLB.US,D,20201211,000000,28.9669,29.3465,28.3306,28.9669,367129.20076207,0
+CLB.US,D,20201214,000000,28.887,29.1567,26.8443,27.972,574189.29713678,0
+CLB.US,D,20201215,000000,28.3106,28.8081,27.5225,28.6193,371394.92045909,0
+CLB.US,D,20201216,000000,28.7381,28.9069,28.022,28.3906,523401.10383268,0
+CLB.US,D,20201217,000000,27.0641,28.022,25.6277,25.6975,896521.93388052,0
+CLB.US,D,20201218,000000,25.0103,25.3579,23.7847,24.7406,943429.83393289,0
+CLB.US,D,20201221,000000,23.7527,25.3179,23.6029,24.8704,878265.73477357,0
+CLB.US,D,20201222,000000,24.7906,25.6875,24.4918,25.3479,671686.17007091,0
+CLB.US,D,20201223,000000,25.5577,26.7344,25.5177,26.4148,465671.23008288,0
+CLB.US,D,20201224,000000,26.6345,26.9242,25.9453,26.0651,373263.9884418,0
+CLB.US,D,20201228,000000,26.195,26.5946,25.5077,26.2948,591934.93134219,0
+CLB.US,D,20201229,000000,26.3648,26.4068,25.4777,25.7075,497455.39686543,0
+CLB.US,D,20201230,000000,25.9253,26.9042,25.8653,26.6545,295033.43223356,0
+CLB.US,D,20201231,000000,26.4348,26.9242,25.9652,26.4348,277745.30422425,0
+CLB.US,D,20210104,000000,26.9341,28.0918,26.4198,27.6024,692238.91012714,0
+CLB.US,D,20210105,000000,27.8322,31.0436,27.8322,30.3344,519371.64554109,0
+CLB.US,D,20210106,000000,30.8838,32.3881,30.5241,31.591,530732.21515425,0
+CLB.US,D,20210107,000000,31.551,33.1064,31.3512,31.9496,391803.50101372,0
+CLB.US,D,20210108,000000,32.3382,32.5869,30.2345,30.8938,349175.33616545,0
+CLB.US,D,20210111,000000,30.0547,31.7808,29.9248,31.6709,351219.59798693,0
+CLB.US,D,20210112,000000,32.0095,34.4528,31.8108,34.2231,504054.69849479,0
+CLB.US,D,20210113,000000,34.0743,34.6026,33.0264,34.0843,586826.27900381,0
+CLB.US,D,20210114,000000,34.4029,36.088,34.323,35.3599,424598.78652285,0
+CLB.US,D,20210115,000000,34.6326,35.1101,32.1384,33.6557,569798.43898351,0
+CLB.US,D,20210119,000000,34.1941,35.21,33.6457,34.7326,388765.13929571,0
+CLB.US,D,20210120,000000,35.1101,36.3578,33.8955,34.7326,429050.71224278,0
+CLB.US,D,20210121,000000,34.7326,34.8324,32.9066,33.7457,443075.22931282,0
+CLB.US,D,20210122,000000,32.498,35.4697,32.1384,35.2699,398260.64535677,0
+CLB.US,D,20210125,000000,34.5926,35.3997,33.8155,34.8624,326442.18364733,0
+CLB.US,D,20210126,000000,35.5297,36.6574,34.283,35.5497,614751.17579527,0
+CLB.US,D,20210127,000000,34.7725,36.5985,32.507,32.8366,987345.42321916,0
+CLB.US,D,20210128,000000,33.8055,34.8124,31.2404,32.8466,808729.79850632,0
+CLB.US,D,20210129,000000,32.9266,34.6626,32.498,32.8966,478775.7292225,0
+CLB.US,D,20210201,000000,33.4659,34.328,32.4431,33.8055,390292.82956975,0
+CLB.US,D,20210202,000000,34.9423,35.9792,34.1352,35.4797,381275.85296543,0
+CLB.US,D,20210203,000000,35.9292,36.3887,34.328,35.8093,380708.22492783,0
+CLB.US,D,20210204,000000,35.7894,35.8573,34.0643,35.6695,302613.81936001,0
+CLB.US,D,20210205,000000,36.2988,36.5685,35.2749,35.6695,219853.25103515,0
+CLB.US,D,20210208,000000,36.4086,36.6474,36.0191,36.2988,236173.30794683,0
+CLB.US,D,20210209,000000,36.109,36.3687,35.0612,35.3997,338794.85094172,0
+CLB.US,D,20210210,000000,35.6595,36.6274,35.2299,36.119,467770.55282511,0
+CLB.US,D,20210211,000000,35.9092,36.2188,33.7855,34.9323,313022.33559795,0
+CLB.US,D,20210212,000000,34.6326,35.4697,34.343,34.6426,318649.56169907,0
+CLB.US,D,20210216,000000,35.5397,36.3987,35.2499,35.5497,369800.1559725,0
+CLB.US,D,20210217,000000,35.5596,36.6084,34.5328,36.159,365727.65005196,0
+CLB.US,D,20210218,000000,35.9092,36.2288,34.0143,34.4528,340414.64311956,0
+CLB.US,D,20210219,000000,34.5926,35.5696,34.5128,34.9912,450397.33066554,0
+CLB.US,D,20210222,000000,35.1601,36.9871,34.8424,35.2699,581508.39516656,0
+CLB.US,D,20210223,000000,35.1301,35.1601,31.0726,34.5228,556770.02402531,0
+CLB.US,D,20210224,000000,34.6626,37.1449,34.308,36.5385,441071.01179735,0
+CLB.US,D,20210225,000000,36.7173,38.0229,35.8992,36.199,458217.98362801,0
+CLB.US,D,20210226,000000,35.5995,36.2788,33.5978,35.4497,572084.96885631,0
+CLB.US,D,20210301,000000,36.139,37.2457,35.7494,36.7473,748623.29519523,0
+CLB.US,D,20210302,000000,36.6374,36.8172,33.9644,34.5728,737119.5671881,0
+CLB.US,D,20210303,000000,34.7425,35.4647,34.263,34.4628,436339.77704304,0
+CLB.US,D,20210304,000000,34.8324,35.2999,33.5559,34.8424,667062.05383515,0
+CLB.US,D,20210305,000000,36.169,36.169,33.9145,35.7294,874164.19673117,0
+CLB.US,D,20210308,000000,35.8793,38.3525,34.9962,37.8241,598366.04688633,0
+CLB.US,D,20210309,000000,38.0528,39.3314,37.0569,38.2227,613060.30497428,0
+CLB.US,D,20210310,000000,38.7221,41.4251,38.2426,41.2154,630334.41747649,0
+CLB.US,D,20210311,000000,41.4251,41.8796,38.7421,39.0018,707218.48389536,0
+CLB.US,D,20210312,000000,38.6023,39.3014,36.7573,37.3656,390134.65456103,0
+CLB.US,D,20210315,000000,36.9171,37.4655,35.3599,35.8093,608383.13003309,0
+CLB.US,D,20210316,000000,35.2399,35.2399,34.1442,34.4129,417720.17585911,0
+CLB.US,D,20210317,000000,34.0643,34.7924,33.6357,34.373,298233.97339088,0
+CLB.US,D,20210318,000000,34.0043,34.8224,32.1583,32.6868,444667.99158411,0
+CLB.US,D,20210319,000000,32.6968,33.7755,32.0785,32.7368,1731062.2898213,0
+CLB.US,D,20210322,000000,32.8966,33.1163,31.7398,32.1285,296940.54230698,0
+CLB.US,D,20210323,000000,31.0526,31.6899,28.7022,28.9559,570473.18553967,0
+CLB.US,D,20210324,000000,29.745,31.0026,29.0359,29.3055,538982.3432986,0
+CLB.US,D,20210325,000000,28.8171,30.0237,28.1398,29.745,443579.78756846,0
+CLB.US,D,20210326,000000,30.4533,30.8428,29.715,30.5831,318598.50520892,0
+CLB.US,D,20210329,000000,30.1736,30.5531,28.5424,28.8671,340882.16039215,0
+CLB.US,D,20210330,000000,28.5673,29.0558,28.1798,28.4285,181066.33624025,0
+CLB.US,D,20210331,000000,28.4685,28.9659,27.8502,28.7172,457309.97898937,0
+CLB.US,D,20210401,000000,29.2856,30.0237,28.8071,30.0237,293507.74417484,0
+CLB.US,D,20210405,000000,30.0537,30.1736,28.2397,28.5074,381640.25615006,0
+CLB.US,D,20210406,000000,28.886,30.2335,28.6073,28.6473,352048.5151212,0
+CLB.US,D,20210407,000000,28.4875,28.7172,27.96,28.1798,340125.32300869,0
+CLB.US,D,20210408,000000,28.01,28.2447,27.2618,27.94,291607.64185497,0
+CLB.US,D,20210409,000000,27.8702,28.02,27.1319,27.1719,305189.66934368,0
+CLB.US,D,20210412,000000,27.3907,27.6604,26.4427,26.5326,405707.88516575,0
+CLB.US,D,20210413,000000,26.5326,27.3707,26.133,27.2817,604087.37710657,0
+CLB.US,D,20210414,000000,27.5305,29.4254,27.5305,28.2787,342235.65793506,0
+CLB.US,D,20210415,000000,28.1398,28.5224,27.0521,27.4606,219992.4049985,0
+CLB.US,D,20210416,000000,27.4706,28.1098,26.6625,27.4606,197114.09187112,0
+CLB.US,D,20210419,000000,27.2817,27.8302,26.7823,27.2917,312874.17166573,0
+CLB.US,D,20210420,000000,26.9521,27.2817,25.5057,26.133,480478.61333529,0
+CLB.US,D,20210421,000000,25.5757,27.1119,25.5657,26.9321,561923.72620794,0
+CLB.US,D,20210422,000000,27.5205,27.8202,25.5657,26.8922,503935.56668443,0
+CLB.US,D,20210423,000000,27.0421,28.2148,26.6425,27.7502,341921.31013295,0
+CLB.US,D,20210426,000000,27.7702,28.6573,27.7702,28.2397,278993.6854639,0
+CLB.US,D,20210427,000000,28.2687,28.9359,27.7403,28.9059,491181.45522234,0
+CLB.US,D,20210428,000000,29.3355,29.9338,28.9459,29.725,325252.86775903,0
+CLB.US,D,20210429,000000,30.0937,30.9128,29.1957,29.735,244281.27880487,0
+CLB.US,D,20210430,000000,29.1957,29.6902,28.0888,28.1188,253470.44592499,0
+CLB.US,D,20210503,000000,28.7072,29.2656,28.5474,29.1757,362680.2783651,0
+CLB.US,D,20210504,000000,29.2656,29.6052,28.2188,29.3055,416650.99288882,0
+CLB.US,D,20210505,000000,29.6752,31.5311,29.6752,31.2614,372225.83980866,0
+CLB.US,D,20210506,000000,31.4312,31.8607,30.4533,31.7708,340388.61432066,0
+CLB.US,D,20210507,000000,30.9827,33.8165,30.703,33.7367,529700.07316701,0
+CLB.US,D,20210510,000000,34.1252,34.8944,32.8976,32.9176,455465.93869792,0
+CLB.US,D,20210511,000000,31.6909,33.7367,31.571,33.0374,396323.50205385,0
+CLB.US,D,20210512,000000,33.2672,34.7146,33.0974,33.5169,522571.18559076,0
+CLB.US,D,20210513,000000,32.9674,33.7467,31.8807,33.0974,423742.83948202,0
+CLB.US,D,20210514,000000,33.5968,34.1052,32.9176,33.8865,268262.81256265,0
+CLB.US,D,20210517,000000,33.9255,34.7146,33.5369,34.4748,540301.80318141,0
+CLB.US,D,20210518,000000,34.365,35.4817,33.6367,35.2419,765223.66224894,0
+CLB.US,D,20210519,000000,34.1652,35.7714,33.6167,35.6715,924048.38982725,0
+CLB.US,D,20210520,000000,35.3119,36.2009,33.5369,35.9212,892892.91864895,0
+CLB.US,D,20210521,000000,36.3408,37.8172,35.8613,37.3686,642587.97511354,0
+CLB.US,D,20210524,000000,37.5884,38.2556,36.5206,38.1657,756134.60589381,0
+CLB.US,D,20210525,000000,38.0159,38.3755,37.5684,37.967,1040214.9193278,0
+CLB.US,D,20210526,000000,37.8271,39.2445,37.5884,38.9449,463561.89626416,0
+CLB.US,D,20210527,000000,39.2445,41.0795,39.0048,41.0206,489408.49357405,0
+CLB.US,D,20210528,000000,40.9906,41.7188,40.4412,41.7088,758025.69824482,0
+CLB.US,D,20210601,000000,42.3471,43.5747,41.0206,41.3692,798359.3243591,0
+CLB.US,D,20210602,000000,41.8587,46.049,41.3992,45.7693,864227.20219642,0
+CLB.US,D,20210603,000000,45.5795,47.5254,44.3628,45.7793,697535.77070374,0
+CLB.US,D,20210604,000000,46.2188,48.4933,45.6295,47.4564,737107.5538963,0
+CLB.US,D,20210607,000000,47.2966,48.1337,47.2167,47.785,471110.24794579,0
+CLB.US,D,20210608,000000,47.2966,48.5831,46.6084,47.5054,394560.55148205,0
+CLB.US,D,20210609,000000,47.6252,47.855,46.5484,46.8281,285203.55621738,0
+CLB.US,D,20210610,000000,47.5853,48.7031,46.5974,48.2036,361591.0732418,0
+CLB.US,D,20210611,000000,48.2835,49.7619,47.1368,47.7052,353963.63405581,0
+CLB.US,D,20210614,000000,46.5884,48.0148,44.9712,45.4007,724123.18767469,0
+CLB.US,D,20210615,000000,45.4007,46.4785,44.3578,45.2209,540535.06126388,0
+CLB.US,D,20210616,000000,44.7125,45.969,44.0342,45.0011,410084.72781192,0
+CLB.US,D,20210617,000000,44.9812,45.2809,40.3563,42.3571,671015.42794534,0
+CLB.US,D,20210618,000000,41.4291,43.0753,41.0396,41.2593,758606.34068187,0
+CLB.US,D,20210621,000000,41.5989,43.9643,41.2593,43.7845,411161.91964341,0
+CLB.US,D,20210622,000000,43.4349,44.253,42.6568,42.8166,794961.5649947,0
+CLB.US,D,20210623,000000,43.6946,44.1002,41.8137,42.0774,372240.85642341,0
+CLB.US,D,20210624,000000,42.5568,42.8266,41.9985,42.477,455462.93537497,0
+CLB.US,D,20210625,000000,42.9454,43.2051,41.4291,42.0185,522119.68604057,0
+CLB.US,D,20210628,000000,41.6589,42.1473,38.5253,39.3244,489620.72839587,0
+CLB.US,D,20210629,000000,39.9028,40.4611,38.8449,38.9748,410392.06786049,0
+CLB.US,D,20210630,000000,39.2246,39.9128,38.5553,38.8649,678855.10195316,0
+CLB.US,D,20210701,000000,40.2125,40.8807,38.7251,39.0248,599710.5344604,0
+CLB.US,D,20210702,000000,38.5353,39.0248,38.1058,38.6751,311419.56225016,0
+CLB.US,D,20210706,000000,38.9149,38.9149,36.6104,36.6204,580524.30634652,0
+CLB.US,D,20210707,000000,36.2808,37.1988,34.8744,36.7193,1199166.7875777,0
+CLB.US,D,20210708,000000,35.8113,36.6694,35.2519,36.0311,932281.49914155,0
+CLB.US,D,20210709,000000,35.8912,36.8591,35.1821,36.091,430110.88524422,0
+CLB.US,D,20210712,000000,36.091,36.6204,34.9143,36.2308,315149.68935437,0
+CLB.US,D,20210713,000000,36.071,37.5434,35.3819,37.3087,587429.94691681,0
+CLB.US,D,20210714,000000,37.5584,38.0758,36.081,36.6204,674913.74113477,0
+CLB.US,D,20210715,000000,36.0311,37.0289,34.7046,34.9443,579459.12780683,0
+CLB.US,D,20210716,000000,35.5017,35.6715,33.3071,33.7167,341252.57022269,0
+CLB.US,D,20210719,000000,32.2393,33.2472,31.9297,32.7078,403817.79392239,0
+CLB.US,D,20210720,000000,32.9176,34.4049,32.6378,33.9753,425299.56187791,0
+CLB.US,D,20210721,000000,34.9443,35.6015,34.4748,34.7844,328915.92065069,0
+CLB.US,D,20210722,000000,34.8744,34.8744,33.3271,34.4149,178488.48404128,0
+CLB.US,D,20210723,000000,34.7844,34.7844,32.4291,33.0174,370568.00554012,0
+CLB.US,D,20210726,000000,33.2372,34.6646,33.2222,34.0053,206441.41184696,0
+CLB.US,D,20210727,000000,33.7467,33.8965,32.8626,33.8565,415575.80327264,0
+CLB.US,D,20210728,000000,34.5748,35.5217,33.8665,35.0831,865588.70860054,0
+CLB.US,D,20210729,000000,35.0831,35.8912,32.9376,33.397,539946.40996563,0
+CLB.US,D,20210730,000000,33.1273,33.7865,32.9376,33.2871,390009.51610477,0
+CLB.US,D,20210802,000000,32.9376,34.9243,32.7178,32.9974,657954.97754234,0
+CLB.US,D,20210803,000000,32.499,33.0474,31.6709,32.8876,509927.19597019,0
+CLB.US,D,20210804,000000,32.0095,32.0395,30.1236,30.2035,541054.63613427,0
+CLB.US,D,20210805,000000,30.2035,31.3512,30.2035,30.3933,236602.78312871,0
+CLB.US,D,20210806,000000,30.9627,31.4712,30.2535,30.2835,507712.7458482,0
+CLB.US,D,20210809,000000,29.765,30.1636,29.2656,29.4954,455415.88331542,0
+CLB.US,D,20210810,000000,30.0437,30.5132,29.3754,29.4454,689031.36121627,0
+CLB.US,D,20210811,000000,29.1657,30.3135,28.7261,29.4354,711216.90784981,0
+CLB.US,D,20210812,000000,29.2456,29.77,28.8161,28.9259,345539.31318034,0
+CLB.US,D,20210813,000000,28.9559,29.2256,28.3676,28.4775,389680.15168789,0
+CLB.US,D,20210816,000000,28.048,28.0779,27.2797,27.3987,434379.60826418,0
+CLB.US,D,20210817,000000,27.0401,27.4586,26.231,26.4507,679273.56495089,0
+CLB.US,D,20210818,000000,26.8902,27.1649,25.8913,25.9413,522134.70265532,0
+CLB.US,D,20210819,000000,25.3229,25.7425,24.3251,24.6646,595853.26668463,0
+CLB.US,D,20210820,000000,24.3151,24.6148,23.6957,24.4549,1180634.2827593,0
+CLB.US,D,20210823,000000,25.0333,26.6305,25.0333,26.0112,686355.4004676,0
+CLB.US,D,20210824,000000,26.3608,27.7183,26.3608,27.4386,672077.60316208,0
+CLB.US,D,20210825,000000,27.4885,28.048,26.8603,27.5585,310966.06048466,0
+CLB.US,D,20210826,000000,27.1099,27.6384,26.6505,26.9401,240313.88918758,0
+CLB.US,D,20210827,000000,27.3287,29.0558,27.3087,28.8761,516898.90964538,0
+CLB.US,D,20210830,000000,29.2356,29.2356,28.0779,28.0878,451736.81270135,0
+CLB.US,D,20210831,000000,27.8582,28.4865,27.4087,27.5085,564169.21066709,0
+CLB.US,D,20210901,000000,27.6883,27.7383,27.0701,27.4087,270931.76555777,0
+CLB.US,D,20210902,000000,27.978,28.5464,27.6684,28.0978,176158.90653954,0
+CLB.US,D,20210903,000000,27.938,28.3076,27.4786,27.8582,203538.19966171,0
+CLB.US,D,20210907,000000,27.6484,28.2427,27.0301,27.3487,388429.76823293,0
+CLB.US,D,20210908,000000,27.5485,27.5685,26.3508,26.9002,382374.06805757,0
+CLB.US,D,20210909,000000,26.6904,27.6084,26.221,27.2598,500858.16176806,0
+CLB.US,D,20210910,000000,27.7982,28.2777,27.3187,27.7682,525056.93588592,0
+CLB.US,D,20210913,000000,28.1778,28.8361,27.958,28.7361,410125.77322557,0
+CLB.US,D,20210914,000000,28.896,29.1057,27.6584,27.8382,347327.2914434,0
+CLB.US,D,20210915,000000,28.4275,28.8361,27.8082,28.2477,803475.98555867,0
+CLB.US,D,20210916,000000,28.048,28.3166,27.078,27.7083,336871.72314591,0
+CLB.US,D,20210917,000000,27.5285,27.7283,27.1899,27.4486,764687.06854848,0
+CLB.US,D,20210920,000000,26.221,27.4586,25.9812,27.4186,640623.80190407,0
+CLB.US,D,20210921,000000,27.5185,27.8182,27.0301,27.0401,867244.54065378,0
+CLB.US,D,20210922,000000,27.3787,28.017,26.171,26.181,410433.11327415,0
+CLB.US,D,20210923,000000,26.3608,27.1199,26.0911,26.9102,831661.17033916,0
+CLB.US,D,20210924,000000,26.7404,27.5685,26.5306,27.1399,461078.14818429,0
+CLB.US,D,20210927,000000,27.948,29.5004,27.7582,28.9659,790664.81096054,0
+CLB.US,D,20210928,000000,29.6052,30.3733,28.5564,28.6962,699319.7445362,0
+CLB.US,D,20210929,000000,28.5763,28.8561,27.0701,27.2598,572288.19370927,0
+CLB.US,D,20210930,000000,27.2299,27.908,26.5306,27.6983,599709.53335275,0
+CLB.US,D,20211001,000000,27.998,29.2956,27.5785,28.9959,434190.39891832,0
+CLB.US,D,20211004,000000,29.6752,30.1836,29.2756,29.3255,487544.43112959,0
+CLB.US,D,20211005,000000,29.5552,30.1836,28.8561,28.9359,619155.048348,0
+CLB.US,D,20211006,000000,28.3476,28.3476,27.2797,27.5884,1108969.991628,0
+CLB.US,D,20211007,000000,27.4686,28.9409,27.1699,28.5663,701839.53249146,0
+CLB.US,D,20211008,000000,29.0458,30.3733,28.6663,30.2335,508019.08478912,0
+CLB.US,D,20211011,000000,30.7729,31.1425,29.785,29.815,345954.77285513,0
+CLB.US,D,20211012,000000,29.5153,31.0926,29.3655,30.8229,448608.35129484,0
+CLB.US,D,20211013,000000,30.6331,31.0526,30.1057,30.9327,271014.85749273,0
+CLB.US,D,20211014,000000,31.3812,31.6609,30.7529,31.6509,322645.9834382,0
+CLB.US,D,20211015,000000,31.9506,32.1583,31.4412,31.4812,285010.34244092,0
+CLB.US,D,20211018,000000,30.1336,31.2614,29.6552,30.0737,586045.41503674,0
+CLB.US,D,20211019,000000,30.2235,30.2635,29.1057,29.7051,360599.97666822,0
+CLB.US,D,20211020,000000,29.3255,29.797,29.0558,29.4654,297498.15926807,0
+CLB.US,D,20211021,000000,29.3155,29.3655,27.958,28.2677,502299.75678419,0
+CLB.US,D,20211022,000000,28.4865,28.7162,27.948,28.1778,418872.45076437,0
+CLB.US,D,20211025,000000,28.4475,28.6962,27.8482,27.968,1395388.8925326,0
+CLB.US,D,20211026,000000,28.0978,28.4475,27.5974,27.6084,565219.37259203,0
+CLB.US,D,20211027,000000,27.2997,27.4486,26.0262,26.251,867645.98482146,0
+CLB.US,D,20211028,000000,25.5927,26.0761,24.365,25.0233,1055552.8896348,0
+CLB.US,D,20211029,000000,24.9534,26.7204,24.6846,25.9612,1076424.9830313,0
+CLB.US,D,20211101,000000,26.171,26.8253,25.9113,26.4607,310372.40364817,0
+CLB.US,D,20211102,000000,26.181,26.236,25.6426,25.8314,435043.34263619,0
+CLB.US,D,20211103,000000,25.7525,27.4087,25.7225,26.8802,473148.50312137,0
+CLB.US,D,20211104,000000,27.5385,27.7682,26.7354,27.1299,815617.41913891,0
+CLB.US,D,20211105,000000,27.3387,27.8282,27.0501,27.6684,520283.65461031,0
+CLB.US,D,20211108,000000,28.0779,28.8071,27.8682,28.4175,385605.64355205,0
+CLB.US,D,20211109,000000,28.2877,28.8771,27.6384,28.7072,389944.44410752,0
+CLB.US,D,20211110,000000,28.2976,28.2976,27.1799,27.4286,919116.93354293,0
+CLB.US,D,20211111,000000,27.2698,27.5585,26.3608,26.4607,337995.96703696,0
+CLB.US,D,20211112,000000,26.0312,26.4706,25.9612,26.0911,292375.49142259,0
+CLB.US,D,20211115,000000,26.0312,26.6904,25.7715,26.4507,385287.29131932,0
+CLB.US,D,20211116,000000,26.4507,27.3787,25.9812,26.9801,389083.49152844,0
+CLB.US,D,20211117,000000,26.5806,26.8203,25.4419,25.8414,469683.66954443,0
+CLB.US,D,20211118,000000,25.8314,25.9413,24.7626,25.262,509237.43279927,0
+CLB.US,D,20211119,000000,24.394,24.6536,23.8346,24.344,615567.07853009,0
+CLB.US,D,20211122,000000,24.2541,25.4707,24.2541,25.0323,421581.4480655,0
+CLB.US,D,20211123,000000,25.6815,26.3208,25.6516,25.7715,359858.15589952,0
+CLB.US,D,20211124,000000,25.6516,26.0811,25.6516,25.7715,296576.13912235,0
+CLB.US,D,20211126,000000,24.374,24.4539,23.8845,24.1043,505537.33892457,0
+CLB.US,D,20211129,000000,24.9624,25.282,24.404,24.7226,486847.66020513,0
+CLB.US,D,20211130,000000,24.0443,24.4639,22.7158,22.8557,1011060.6623421,0
+CLB.US,D,20211201,000000,23.6348,23.7847,22.3363,22.3762,642837.25091841,0
+CLB.US,D,20211202,000000,22.3862,23.2153,21.8378,22.9656,498208.22981829,0
+CLB.US,D,20211203,000000,23.3751,23.7887,22.9656,23.455,509853.11400408,0
+CLB.US,D,20211206,000000,23.9945,24.9424,23.6249,24.4839,463368.68248768,0
+CLB.US,D,20211207,000000,25.0423,25.7815,24.8225,24.9624,409079.61573124,0
+CLB.US,D,20211208,000000,24.9024,25.3119,24.6836,24.7626,335279.96198228,0
+CLB.US,D,20211209,000000,24.3141,24.7426,23.8945,24.4839,753238.40146211,0
+CLB.US,D,20211210,000000,25.0622,25.1322,23.9245,24.6138,377559.74136832,0
+CLB.US,D,20211213,000000,24.2541,24.3091,23.2252,23.6049,469597.57428652,0
+CLB.US,D,20211214,000000,23.3851,23.8495,22.6659,22.6859,317677.48617084,0
+CLB.US,D,20211215,000000,22.5161,22.6809,21.5482,22.556,415536.76007429,0
+CLB.US,D,20211216,000000,22.7258,23.5549,22.2065,22.2763,359027.23654994,0
+CLB.US,D,20211217,000000,21.9677,22.6759,21.0487,22.3962,991477.99559872,0
+CLB.US,D,20211220,000000,21.8678,22.3223,21.2285,21.9777,257186.55752211,0
+CLB.US,D,20211221,000000,22.2363,23.2652,22.2363,23.1354,317895.72763856,0
+CLB.US,D,20211222,000000,23.0754,23.3851,22.8058,23.1554,191248.60214926,0
+CLB.US,D,20211223,000000,23.1154,23.3851,22.9956,23.2153,247428.76125673,0
+CLB.US,D,20211227,000000,23.3252,23.6249,22.6359,23.4151,176407.18123676,0
+CLB.US,D,20211228,000000,23.3252,23.7147,22.8207,22.8756,179783.91734049,0
+CLB.US,D,20211229,000000,22.7158,23.2752,22.576,22.8656,215578.52136927,0
+CLB.US,D,20211230,000000,22.8257,23.1154,22.599,22.6359,269121.76292641,0
+CLB.US,D,20211231,000000,22.566,22.8656,21.9377,22.2763,497621.58073534,0
+CLB.US,D,20220103,000000,22.546,24.434,22.3363,24.394,533599.3874641,0
+CLB.US,D,20220104,000000,24.7326,26.0911,24.6886,25.6715,373525.27753847,0
+CLB.US,D,20220105,000000,26.0412,26.232,24.5638,24.6936,239166.61982058,0
+CLB.US,D,20220106,000000,25.4817,25.9113,25.1322,25.3519,284883.20176935,0
+CLB.US,D,20220107,000000,25.5717,26.4208,25.5517,26.141,263972.06517438,0
+CLB.US,D,20220110,000000,26.1011,26.5106,25.4618,26.4507,283417.58016963,0
+CLB.US,D,20220111,000000,26.131,27.1999,25.8414,27.0001,347894.919481,0
+CLB.US,D,20220112,000000,27.1099,27.1359,26.3608,26.4308,310088.08907554,0
+CLB.US,D,20220113,000000,26.4008,26.9601,26.0012,26.151,253907.92996808,0
+CLB.US,D,20220114,000000,26.191,27.3387,26.191,27.3087,317717.53047684,0
+CLB.US,D,20220118,000000,27.7383,28.048,26.6006,26.6605,669276.50395715,0
+CLB.US,D,20220119,000000,26.8003,26.8553,25.5217,26.5206,254772.88697775,0
+CLB.US,D,20220120,000000,26.231,27.3087,25.7415,25.8014,249427.97323395,0
+CLB.US,D,20220121,000000,25.1122,26.5006,25.1122,25.8713,368148.32834986,0
+CLB.US,D,20220124,000000,25.1721,26.8103,24.6238,26.7803,415779.0281256,0
+CLB.US,D,20220125,000000,26.5706,27.8282,25.5517,27.6184,503706.31303256,0
+CLB.US,D,20220126,000000,27.8582,28.5294,27.1799,27.5585,348276.34149568,0
+CLB.US,D,20220127,000000,27.968,28.2877,26.0661,26.5006,306039.6097386,0
+CLB.US,D,20220128,000000,26.2709,27.2997,25.9013,26.4108,291313.31620585,0
+CLB.US,D,20220131,000000,26.171,27.0501,25.5117,26.6305,267284.73038851,0
+CLB.US,D,20220201,000000,26.7004,28.2477,26.5906,27.6384,365304.18151597,0
+CLB.US,D,20220202,000000,27.7682,27.7732,26.6804,26.8902,346168.0087846,0
+CLB.US,D,20220203,000000,28.2976,28.2976,24.414,25.3119,849197.5730457,0
+CLB.US,D,20220204,000000,25.5117,27.3737,25.5117,26.9801,912569.68951138,0
+CLB.US,D,20220207,000000,26.8003,27.0301,25.8214,26.3808,918632.39744029,0
+CLB.US,D,20220208,000000,26.121,26.2908,24.5938,25.6017,718125.55174304,0
+CLB.US,D,20220209,000000,25.7515,26.8103,25.5017,25.9113,638663.6331252,0
+CLB.US,D,20220210,000000,25.5917,27.09,25.5917,25.9413,281962.97075406,0
+CLB.US,D,20220211,000000,26.0711,28.1978,26.0711,28.0978,514429.17707262,0
+CLB.US,D,20220214,000000,27.7283,28.5923,27.0501,27.968,624447.90449399,0
+CLB.US,D,20220215,000000,27.1899,28.058,26.7304,27.3487,459085.94396063,0
+CLB.US,D,20220216,000000,27.4786,28.3476,26.8852,27.2199,356879.86064051,0
+CLB.US,D,20220217,000000,27.1299,27.3387,26.1011,26.8103,340943.22795881,0
+CLB.US,D,20220218,000000,26.221,26.5706,25.4419,26.241,372473.11339823,0
+CLB.US,D,20220222,000000,26.9501,26.9501,25.8314,26.131,388289.61316193,0
+CLB.US,D,20220223,000000,26.141,26.6754,25.5017,25.7015,267851.35731846,0
+CLB.US,D,20220224,000000,25.9612,26.4008,24.9624,26.141,583251.32358535,0
+CLB.US,D,20220225,000000,26.151,26.6605,25.4518,26.6006,328500.4609759,0
+CLB.US,D,20220228,000000,26.7504,27.5185,26.2629,27.5185,446782.33094108,0
+CLB.US,D,20220301,000000,27.8382,28.4875,27.0301,27.4686,954698.30164225,0
+CLB.US,D,20220302,000000,27.968,28.4575,27.4386,27.8282,461279.37082196,0
+CLB.US,D,20220303,000000,27.5185,28.028,26.9202,27.0999,547038.25655883,0
+CLB.US,D,20220304,000000,27.0201,27.4835,26.4507,27.0999,735395.65981465,0
+CLB.US,D,20220307,000000,27.3787,31.9327,27.2698,30.9437,1178397.8082691,0
+CLB.US,D,20220308,000000,31.8127,35.7754,31.6979,34.9882,1686730.2397526,0
+CLB.US,D,20220309,000000,34.0393,35.0182,32.3122,33.2402,1001987.6237093,0
+CLB.US,D,20220310,000000,33.6197,34.1292,32.8256,33.5299,567291.6654277,0
+CLB.US,D,20220311,000000,33.1702,33.4499,31.623,31.7329,550200.75562546,0
+CLB.US,D,20220314,000000,31.4432,31.7229,29.9848,31.6729,759198.99641073,0
+CLB.US,D,20220315,000000,30.1047,31.1535,29.1467,30.4643,840413.85452386,0
+CLB.US,D,20220316,000000,30.4543,30.704,29.1367,30.5043,919971.8794761,0
+CLB.US,D,20220317,000000,29.1467,32.4121,29.0968,31.1634,1126031.8693084,0
+CLB.US,D,20220318,000000,30.6541,30.7339,28.6373,28.9569,962866.33895929,0
+CLB.US,D,20220321,000000,29.4564,30.7839,29.0169,29.2566,553132.99993255,0
+CLB.US,D,20220322,000000,29.3365,30.2745,28.7072,29.1967,357791.86970974,0
+CLB.US,D,20220323,000000,29.756,30.1246,29.0468,29.1267,418087.58236669,0
+CLB.US,D,20220324,000000,29.0668,30.3344,28.9669,30.1346,355178.97874301,0
+CLB.US,D,20220325,000000,29.7061,32.1125,29.7061,31.9327,488846.87218235,0
+CLB.US,D,20220328,000000,31.2534,31.8527,30.674,31.2734,466675.34105592,0
+CLB.US,D,20220329,000000,30.7539,31.9925,29.5762,31.8727,562976.89145583,0
+CLB.US,D,20220330,000000,32.3222,32.8506,31.4132,32.0525,456213.76611254,0
+CLB.US,D,20220331,000000,31.4632,32.4521,31.3832,31.583,338945.01708924,0
+CLB.US,D,20220401,000000,31.553,32.5509,31.2034,32.3821,825770.65292606,0
+CLB.US,D,20220404,000000,32.6109,33.43,31.7528,32.5809,458853.68698581,0
+CLB.US,D,20220405,000000,32.6009,33.3501,31.2634,31.5131,499860.05744093,0
+CLB.US,D,20220406,000000,31.4732,32.4421,31.3332,31.8427,534437.31456722,0
+CLB.US,D,20220407,000000,32.1025,32.7607,30.5941,32.5709,646342.12880136,0
+CLB.US,D,20220408,000000,32.502,34.0293,32.4521,33.5698,652304.72596526,0
+CLB.US,D,20220411,000000,33.3101,33.41,31.2434,31.7828,741075.94462123,0
+CLB.US,D,20220412,000000,32.6308,33.7895,32.4521,32.7707,334418.00829556,0
+CLB.US,D,20220413,000000,33.2202,33.6897,32.3971,32.9604,285959.3924932,0
+CLB.US,D,20220414,000000,32.7807,34.0093,32.3821,33.5599,282337.38501518,0
+CLB.US,D,20220418,000000,32.6109,33.9684,32.6109,33.37,632617.94402634,0
+CLB.US,D,20220419,000000,32.9704,33.43,31.9925,32.1823,496711.57388142,0
+CLB.US,D,20220420,000000,32.0925,32.1723,29.736,30.7739,635824.49182956,0
+CLB.US,D,20220421,000000,31.2334,31.2334,29.1267,29.716,417647.09500066,0
+CLB.US,D,20220422,000000,29.2866,30.3045,28.6873,29.1267,594812.11472853,0
+CLB.US,D,20220425,000000,28.2877,28.2877,26.6155,27.3687,551407.0903438,0
+CLB.US,D,20220426,000000,27.2598,27.8682,26.5106,26.9901,467829.61817647,0
+CLB.US,D,20220427,000000,27.0301,27.3687,26.3408,26.8103,389676.14725729,0
+CLB.US,D,20220428,000000,27.5085,27.5085,24.7226,26.171,688552.83175953,0
+CLB.US,D,20220429,000000,25.9213,26.6804,25.5217,25.9612,653940.5358655,0
+CLB.US,D,20220502,000000,25.7415,26.6305,24.8375,25.4419,494229.82801686,0
+CLB.US,D,20220503,000000,25.262,25.9013,24.8026,25.0722,583902.0435579,0
+CLB.US,D,20220504,000000,25.7115,26.221,24.8724,26.0512,386135.22949894,0
+CLB.US,D,20220505,000000,26.6006,26.6006,24.5838,26.0012,420667.43678097,0
+CLB.US,D,20220506,000000,26.4108,27.5095,26.151,27.4396,434616.87077725,0
+CLB.US,D,20220509,000000,26.7104,26.7104,23.9985,24.1233,544886.8762188,0
+CLB.US,D,20220510,000000,24.6228,24.9524,22.4651,23.504,601796.84280318,0
+CLB.US,D,20220511,000000,23.9235,24.8924,23.1544,23.3042,523381.08167968,0
+CLB.US,D,20220512,000000,23.1444,23.2792,21.7859,22.9646,908709.41841265,0
+CLB.US,D,20220513,000000,23.1344,24.3231,23.0944,23.3342,433448.5781496,0
+CLB.US,D,20220516,000000,23.7137,24.4713,23.5239,23.9835,223373.14553284,0
+CLB.US,D,20220517,000000,24.2731,24.9724,24.2431,24.4429,263379.40944553,0
+CLB.US,D,20220518,000000,24.6328,24.8624,23.8336,24.2631,488979.01839216,0
+CLB.US,D,20220519,000000,23.8037,24.9424,23.6039,24.6726,269342.00660944,0
+CLB.US,D,20220520,000000,25.0223,25.2221,23.9135,24.4928,276369.78231303,0
+CLB.US,D,20220523,000000,24.8126,25.8813,24.4479,25.8514,293332.55033607,0
+CLB.US,D,20220524,000000,25.302,26.1011,25.1022,25.9912,335467.16911285,0
+CLB.US,D,20220525,000000,25.9313,26.4008,25.7615,26.121,335429.12702214,0
+CLB.US,D,20220526,000000,26.5606,27.09,26.4308,26.8603,240727.34664706,0
+CLB.US,D,20220527,000000,26.5806,28.019,26.5806,27.5495,271194.0557621,0
+CLB.US,D,20220531,000000,28.059,29.1627,27.4196,28.1488,1003634.4457937,0
+CLB.US,D,20220601,000000,28.4984,28.8481,27.7492,28.7082,476726.46186277,0
+CLB.US,D,20220602,000000,28.7381,29.3475,28.2986,28.9979,576307.64092436,0
+CLB.US,D,20220603,000000,29.1177,29.847,28.6583,29.747,367260.34586424,0
+CLB.US,D,20220606,000000,29.9668,30.6511,29.6497,30.2965,351751.18614913,0
+CLB.US,D,20220607,000000,30.2965,31.0356,29.9947,30.9857,491243.52389665,0
+CLB.US,D,20220608,000000,31.3852,31.3852,29.8669,30.2365,243749.69064267,0
+CLB.US,D,20220609,000000,29.5972,29.802,27.0999,27.1199,512857.43806198,0
+CLB.US,D,20220610,000000,26.7504,27.09,25.1621,26.0512,642676.07258674,0
+CLB.US,D,20220613,000000,25.1621,25.3119,23.504,23.5939,413299.28447635,0
+CLB.US,D,20220614,000000,24.0333,24.0533,21.8858,22.4052,345235.97756237,0
+CLB.US,D,20220615,000000,22.2653,23.0146,21.706,22.4651,399063.53369213,0
+CLB.US,D,20220616,000000,21.666,22.1605,20.9268,21.5961,567723.14282489,0
+CLB.US,D,20220617,000000,21.5062,22.0055,20.0178,20.0678,1033559.55567,0
+CLB.US,D,20220621,000000,20.7071,21.636,20.3874,20.8969,427700.21802282,0
+CLB.US,D,20220622,000000,19.918,20.4641,19.6182,19.828,358831.01945052,0
+CLB.US,D,20220623,000000,19.808,19.808,18.3896,18.6393,503679.283126,0
+CLB.US,D,20220624,000000,18.9789,19.7382,18.6393,19.1089,459308.18985894,0
+CLB.US,D,20220627,000000,19.5384,20.1177,19.2287,19.9778,347815.83197664,0
+CLB.US,D,20220628,000000,20.5573,20.8969,20.1177,20.3075,375596.5692665,0
+CLB.US,D,20220629,000000,20.7271,20.8169,19.828,20.5273,327932.8329383,0
+CLB.US,D,20220630,000000,19.9579,20.4074,19.2587,19.788,351889.33900484,0
+CLB.US,D,20220701,000000,19.838,20.2519,18.6294,19.808,308531.36667966,0
+CLB.US,D,20220705,000000,19.1787,19.1887,17.8302,18.5694,521177.64374184,0
+CLB.US,D,20220706,000000,18.4396,18.8191,17.3308,18.12,640915.12423024,0
+CLB.US,D,20220707,000000,18.7792,19.5584,18.4396,18.7093,565277.43683573,0
+CLB.US,D,20220708,000000,19.0889,19.0889,17.9202,18.7093,344959.67185095,0
+CLB.US,D,20220711,000000,18.1698,18.5275,17.6604,17.8302,283945.16390123,0
+CLB.US,D,20220712,000000,17.1211,17.5006,16.4318,16.7015,508068.13906397,0
+CLB.US,D,20220713,000000,16.312,16.9362,16.1821,16.6316,520360.73989937,0
+CLB.US,D,20220714,000000,16.0322,16.202,15.2032,15.3829,481261.47951766,0
+CLB.US,D,20220715,000000,15.6727,15.8824,15.1922,15.8625,353493.11346027,0
+CLB.US,D,20220718,000000,16.4518,16.9612,16.3454,16.6716,312780.06754662,0
+CLB.US,D,20220719,000000,16.7914,17.7203,16.7914,17.6604,349158.3173354,0
+CLB.US,D,20220720,000000,17.5905,17.7503,17.0811,17.6405,286166.62177676,0
+CLB.US,D,20220721,000000,16.9912,16.9912,16.3519,16.9213,342159.57375366,0
+CLB.US,D,20220722,000000,17.1111,17.5805,16.9812,17.2909,790782.94166324,0
+CLB.US,D,20220725,000000,17.5406,18.2298,17.3707,17.8502,503111.65508841,0
+CLB.US,D,20220726,000000,18.04,18.3371,17.0711,17.2609,572922.89595942,0
+CLB.US,D,20220727,000000,17.5106,18.9191,17.4707,18.7093,501365.72334666,0
+CLB.US,D,20220728,000000,18.08,18.9689,17.4907,18.5195,669974.27598926,0
+CLB.US,D,20220729,000000,19.0489,19.3985,18.6194,18.9191,443058.21048277,0
+CLB.US,D,20220801,000000,18.3596,18.3596,17.2309,18,536840.97403507,0
+CLB.US,D,20220802,000000,17.8602,18.9989,17.8483,18.3596,711935.70314257,0
+CLB.US,D,20220803,000000,18.7293,18.7293,17.0511,17.2209,420298.02805809,0
+CLB.US,D,20220804,000000,17.4707,17.4707,16.212,16.272,376928.04244111,0
+CLB.US,D,20220805,000000,16.152,16.8817,16.1021,16.3419,567393.64198521,0
+CLB.US,D,20220808,000000,16.3919,16.8517,16.242,16.5818,540277.27758806,0
+CLB.US,D,20220809,000000,16.7917,17.2415,16.2663,16.4419,462264.82887377,0
+CLB.US,D,20220810,000000,16.5019,16.8601,15.9421,16.4919,303900.77858535,0
+CLB.US,D,20220811,000000,16.9616,17.4514,16.9616,17.2315,229289.0059064,0
+CLB.US,D,20220812,000000,17.1615,17.2115,16.7717,17.1515,372559.61733952,0
+CLB.US,D,20220815,000000,16.3519,16.6818,15.8722,16.5818,295895.83331945,0
+CLB.US,D,20220816,000000,16.6718,16.9217,16.0071,16.142,244037.27464338,0
+CLB.US,D,20220817,000000,16.142,16.5618,15.9221,16.322,211590.28302755,0
+CLB.US,D,20220818,000000,16.7417,17.0516,16.5918,16.9716,184410.88756531,0
+CLB.US,D,20220819,000000,16.7317,16.9416,16.3519,16.3619,189170.23322584,0
+CLB.US,D,20220822,000000,16.0721,16.5318,15.6423,16.4219,393109.74554369,0
+CLB.US,D,20220823,000000,16.7417,17.6113,16.7417,17.3315,544604.41023086,0
+CLB.US,D,20220824,000000,17.3414,17.7413,17.1715,17.6813,300060.8860806,0
+CLB.US,D,20220825,000000,17.7013,17.9611,17.5114,17.6913,258070.19081629,0
+CLB.US,D,20220826,000000,17.4214,17.5813,16.7417,16.8417,353399.17404654,0
+CLB.US,D,20220829,000000,16.7218,17.1515,16.6059,16.8117,203284.18933957,0
+CLB.US,D,20220830,000000,16.3919,16.7218,15.8022,16.302,406436.3135904,0
+CLB.US,D,20220831,000000,15.9221,16.6218,15.8422,16.142,377456.03055428,0
+CLB.US,D,20220901,000000,15.8122,16.272,15.2125,16.162,679871.07689118,0
+CLB.US,D,20220902,000000,16.8017,17.0816,16.322,16.9217,347325.18045708,0
+CLB.US,D,20220906,000000,17.1615,17.1765,16.3519,17.0316,705225.57294521,0
+CLB.US,D,20220907,000000,16.5119,16.8117,16.0821,16.5318,421045.51378695,0
+CLB.US,D,20220908,000000,16.4919,17.1515,16.252,16.5718,429238.55175501,0
+CLB.US,D,20220909,000000,17.0816,18.1111,17.0466,18.0811,553176.63508253,0
+CLB.US,D,20220912,000000,17.9012,18.6108,17.7213,18.0511,501334.084296,0
+CLB.US,D,20220913,000000,17.6513,18.021,17.1749,17.3015,399235.76477417,0
+CLB.US,D,20220914,000000,17.5314,18.4009,17.4358,18.331,438125.93193211,0
+CLB.US,D,20220915,000000,17.8312,18.0661,17.4414,17.7413,349596.29978636,0
+CLB.US,D,20220916,000000,17.5414,17.5414,16.282,16.5818,1173112.1725288,0
+CLB.US,D,20220919,000000,15.9921,16.6718,15.9921,16.5418,321292.35008354,0
+CLB.US,D,20220920,000000,16.5119,16.5119,15.6823,16.0821,332385.81753865,0
+CLB.US,D,20220921,000000,16.4519,16.4919,15.7422,15.7622,266032.11487904,0
+CLB.US,D,20220922,000000,16.1021,16.1021,15.4124,15.7322,272323.21547046,0
+CLB.US,D,20220923,000000,15.0026,15.0026,13.7432,13.9031,523448.98370325,0
+CLB.US,D,20220926,000000,13.6533,13.9182,13.1835,13.3234,618512.83626289,0
+CLB.US,D,20220927,000000,13.8332,14.5178,13.5933,13.6133,537506.91220358,0
+CLB.US,D,20220928,000000,13.8432,14.5228,13.6333,14.3229,375294.96546563,0
+CLB.US,D,20220929,000000,14.0431,14.213,13.5503,14.183,364385.5887403,0
+CLB.US,D,20220930,000000,14.0931,14.243,13.4734,13.4734,466216.77660534,0
+CLB.US,D,20221003,000000,14.263,14.9926,14.183,14.8427,445422.52808561,0
+CLB.US,D,20221004,000000,15.1625,15.7722,15.0826,15.6823,477631.40234445,0
+CLB.US,D,20221005,000000,15.6923,16.4719,15.3924,16.4119,365338.05816826,0
+CLB.US,D,20221006,000000,16.0821,16.5918,16.0821,16.4419,240503.53302619,0
+CLB.US,D,20221007,000000,16.5718,16.7218,16.142,16.6018,390382.40136235,0
+CLB.US,D,20221010,000000,16.5818,16.5818,15.5923,16.0921,362993.90284293,0
+CLB.US,D,20221011,000000,15.6623,16.292,15.4824,15.8022,324434.89889997,0
+CLB.US,D,20221012,000000,15.6523,15.7322,15.2425,15.4724,217407.14989118,0
+CLB.US,D,20221013,000000,15.3524,16.9416,15.3524,16.7717,492077.52216626,0
+CLB.US,D,20221014,000000,16.3919,16.7917,16.162,16.272,337632.40333722,0
+CLB.US,D,20221017,000000,16.7018,17.2715,16.7018,16.8617,331005.13706534,0
+CLB.US,D,20221018,000000,16.8117,17.3614,16.6518,16.9816,209008.01034522,0
+CLB.US,D,20221019,000000,17.0316,18.0211,16.9516,17.9711,351136.05866203,0
+CLB.US,D,20221020,000000,18.1011,18.1261,17.6814,17.9711,808900.66958729,0
+CLB.US,D,20221021,000000,18.321,19.3505,18.1411,19.0506,561964.96644306,0
+CLB.US,D,20221024,000000,18.9307,19.6503,18.7607,19.4304,751823.53891936,0
+CLB.US,D,20221025,000000,19.1406,19.9901,19.1106,19.9901,601200.30371933,0
+CLB.US,D,20221026,000000,19.9801,21.1196,19.8902,20.4799,778532.70262619,0
+CLB.US,D,20221027,000000,20.8897,21.4894,19.0006,19.1506,833487.78743624,0
+CLB.US,D,20221028,000000,19.6503,19.6503,18.4809,19.3205,503673.23715586,0
+CLB.US,D,20221031,000000,19.1805,19.6303,19.1206,19.4504,489071.04041098,0
+CLB.US,D,20221101,000000,19.8802,20.24,19.3754,19.6903,463794.58281848,0
+CLB.US,D,20221102,000000,19.5604,19.7503,18.8607,19.0206,382730.63015956,0
+CLB.US,D,20221103,000000,18.9607,20.32,18.8307,20.28,386843.65727968,0
+CLB.US,D,20221104,000000,20.8,21.67,20.425,20.71,385938,0
+CLB.US,D,20221107,000000,20.88,21.23,20.779,20.95,376079,0
+CLB.US,D,20221108,000000,20.95,21.44,20.6,21.18,315698,0
+CLB.US,D,20221109,000000,20.64,20.82,20.01,20.24,472806,0
+CLB.US,D,20221110,000000,20.97,21.2,20.06,20.5,317015,0
+CLB.US,D,20221111,000000,21.24,23.16,21.24,22.97,451460,0
+CLB.US,D,20221114,000000,22.81,23.59,22.36,22.48,543734,0
+CLB.US,D,20221115,000000,22.63,23.22,22.04,23.02,299599,0
+CLB.US,D,20221116,000000,22.62,22.82,22.235,22.3,315987,0
+CLB.US,D,20221117,000000,21.67,22.52,21.45,22.48,301050,0
+CLB.US,D,20221118,000000,21.98,22.045,21.47,21.77,353437,0
+CLB.US,D,20221121,000000,21.1,21.35,19.83,20.52,629643,0
+CLB.US,D,20221122,000000,20.81,21.47,20.55,21.12,319401,0
+CLB.US,D,20221123,000000,20.54,21.05,20.4281,20.99,240505,0
+CLB.US,D,20221125,000000,20.79,21.34,20.79,20.9,75073,0
+CLB.US,D,20221128,000000,20.09,20.83,20.08,20.13,235166,0
+CLB.US,D,20221129,000000,20.51,21.1,20.51,20.81,299277,0
+CLB.US,D,20221130,000000,21.13,21.68,20.79,21.68,475493,0
+CLB.US,D,20221201,000000,22.04,22.22,21.49,21.5,354785,0
+CLB.US,D,20221202,000000,21.25,22.28,21.21,21.97,259054,0
+CLB.US,D,20221205,000000,22.37,22.37,20.75,20.96,408133,0
+CLB.US,D,20221206,000000,20.76,21.23,19.58,19.74,293935,0
+CLB.US,D,20221207,000000,19.73,20.08,18.58,18.72,298785,0
+CLB.US,D,20221208,000000,19.25,19.739,18.731,18.92,325552,0
+CLB.US,D,20221209,000000,18.78,19.15,17.99,18.07,407362,0
+CLB.US,D,20221212,000000,18.01,18.83,17.77,18.75,460115,0
+CLB.US,D,20221213,000000,19.35,19.84,18.711,19.07,288199,0
+CLB.US,D,20221214,000000,19.28,19.845,18.92,19.47,319778,0
+CLB.US,D,20221215,000000,19.18,19.375,18.49,18.9,394233,0
+CLB.US,D,20221216,000000,18.22,18.78,18.04,18.67,1106190,0
+CLB.US,D,20221219,000000,18.8,19.25,18.2,18.3,291786,0
+CLB.US,D,20221220,000000,18.27,19.65,18.27,19.5,399438,0
+CLB.US,D,20221221,000000,20.03,20.328,19.38,20.23,356319,0
+CLB.US,D,20221222,000000,20.41,20.64,18.6,19.14,343417,0
+CLB.US,D,20221223,000000,19.44,19.76,19.14,19.66,285571,0
+CLB.US,D,20221227,000000,19.67,20.05,19.43,19.67,157209,0
+CLB.US,D,20221228,000000,19.49,19.63,18.57,18.74,280561,0
+CLB.US,D,20221229,000000,18.8,19.96,18.74,19.91,248566,0
+CLB.US,D,20221230,000000,19.75,20.3,19.58,20.27,257115,0
+CLB.US,D,20230103,000000,19.93,20.46,18.85,19.09,244095,0
+CLB.US,D,20230104,000000,18.76,19.77,18.73,19.47,308543,0
+CLB.US,D,20230105,000000,19.22,19.68,18.83,19.37,245672,0
+CLB.US,D,20230106,000000,19.76,21.35,19.62,21.02,684096,0
+CLB.US,D,20230109,000000,22.01,22.68,21.67,22.09,620988,0
+CLB.US,D,20230110,000000,22.07,22.86,21.67,22.68,293915,0
+CLB.US,D,20230111,000000,23,23,22.2316,22.71,186237,0
+CLB.US,D,20230112,000000,23,24.3,22.705,23.28,571320,0
+CLB.US,D,20230113,000000,23.28,23.46,22.87,23.37,181677,0
+CLB.US,D,20230117,000000,23.6,24.16,23.22,24.15,311745,0
+CLB.US,D,20230118,000000,24.46,24.68,23.65,23.75,618872,0
+CLB.US,D,20230119,000000,23.6,23.77,22.73,23.38,182999,0
+CLB.US,D,20230120,000000,23.39,24.29,23.12,24.29,186815,0
+CLB.US,D,20230123,000000,24.65,24.65,24.02,24.39,169487,0
+CLB.US,D,20230124,000000,24.6,24.6,23.9,24.07,243607,0
+CLB.US,D,20230125,000000,23.88,25.295,23.47,25,278710,0
+CLB.US,D,20230126,000000,25.35,25.35,24.25,24.45,397052,0
+CLB.US,D,20230127,000000,24.32,25.29,24.32,25.07,318189,0
+CLB.US,D,20230130,000000,24.67,25.2,24.4037,24.88,354370,0
+CLB.US,D,20230131,000000,24.78,25.94,24.75,25.6,358485,0
+CLB.US,D,20230201,000000,25.18,26.1,24.54,25.79,555918,0
+CLB.US,D,20230202,000000,25.75,26.36,24.98,25.37,413205,0
+CLB.US,D,20230203,000000,25.29,26.53,25.29,26.17,330010,0
+CLB.US,D,20230206,000000,26.39,26.45,25.275,25.67,313040,0
+CLB.US,D,20230207,000000,26.11,26.44,25.62,26.4,223396,0
+CLB.US,D,20230208,000000,26.5,26.8,26,26.37,193176,0
+CLB.US,D,20230209,000000,26.42,26.45,25.59,25.6,360449,0
+CLB.US,D,20230210,000000,25.76,26.09,25.38,25.9,221947,0
+CLB.US,D,20230213,000000,25.57,26.27,25.3201,25.93,286368,0
+CLB.US,D,20230214,000000,25.71,26.08,25.02,25.34,292403,0
+CLB.US,D,20230215,000000,24.92,25.24,24.54,25.04,304836,0
+CLB.US,D,20230216,000000,24.89,25.886,24.6497,25.51,249725,0
+CLB.US,D,20230217,000000,25.13,25.25,23.115,23.83,343707,0
+CLB.US,D,20230221,000000,23.59,24.205,22.71,22.87,238259,0
+CLB.US,D,20230222,000000,22.82,23.3,22.15,22.36,363416,0
+CLB.US,D,20230223,000000,22.99,23.32,22.55,23.26,231785,0
+CLB.US,D,20230224,000000,22.9,23.894,22.43,23.85,179195,0
+CLB.US,D,20230227,000000,23.89,24.495,23.42,24.06,210577,0
+CLB.US,D,20230228,000000,24.06,24.22,23.68,23.87,441173,0
+CLB.US,D,20230301,000000,23.89,26.1,23.89,26.05,724718,0
+CLB.US,D,20230302,000000,25.82,26.34,25.02,25.6,469420,0
+CLB.US,D,20230303,000000,25.23,26.59,25.015,26.55,200835,0
+CLB.US,D,20230306,000000,26.44,26.6,25.23,25.56,269998,0
+CLB.US,D,20230307,000000,25.47,25.47,24.675,25.01,264957,0
+CLB.US,D,20230308,000000,24.95,25.4099,24.24,24.6,231947,0
+CLB.US,D,20230309,000000,24.77,24.92,23.84,23.9,642065,0
+CLB.US,D,20230310,000000,23.43,24.07,22.9,23.06,495648,0
+CLB.US,D,20230313,000000,22.14,22.74,21.24,21.36,464173,0
+CLB.US,D,20230314,000000,21.63,22.24,20.9,21.5,503598,0
+CLB.US,D,20230315,000000,20.35,20.865,19.72,20.29,653595,0
+CLB.US,D,20230316,000000,19.73,20.64,19.56,20.21,723295,0
+CLB.US,D,20230317,000000,19.82,20.14,19.34,20.08,1088015,0
+CLB.US,D,20230320,000000,20.26,21.265,20.26,20.75,435096,0
+CLB.US,D,20230321,000000,21.32,21.74,20.75,21.14,731199,0
+CLB.US,D,20230322,000000,21.18,21.63,20.78,20.81,277625,0
+CLB.US,D,20230323,000000,20.99,21.465,19.9514,20.29,308939,0
+CLB.US,D,20230324,000000,19.76,20.73,19.71,20.27,447748,0
+CLB.US,D,20230327,000000,20.65,21.28,19.9411,21,255410,0
+CLB.US,D,20230328,000000,20.91,21.65,20.89,21.55,207077,0
+CLB.US,D,20230329,000000,21.8,22.18,21.55,21.96,213090,0
+CLB.US,D,20230330,000000,22.36,22.36,21.68,21.96,166343,0
+CLB.US,D,20230331,000000,22.12,22.5396,21.91,22.05,267240,0
+CLB.US,D,20230403,000000,23.23,23.96,23.23,23.57,421502,0
+CLB.US,D,20230404,000000,23.68,23.68,22.45,23.08,294108,0
+CLB.US,D,20230405,000000,22.93,23.07,22.26,22.75,185483,0
+CLB.US,D,20230406,000000,22.67,22.68,22.13,22.29,187186,0
+CLB.US,D,20230410,000000,22.34,22.86,22.17,22.46,263225,0
+CLB.US,D,20230411,000000,22.54,23.33,22.1601,23.02,198688,0
+CLB.US,D,20230412,000000,23.22,23.365,22.435,23.17,270039,0
+CLB.US,D,20230413,000000,23.28,23.54,22.74,22.98,301986,0
+CLB.US,D,20230414,000000,23.1,23.11,22.155,22.56,272911,0
+CLB.US,D,20230417,000000,22.53,22.92,22.19,22.31,221065,0
+CLB.US,D,20230418,000000,20.83,22.37,20.62,22,366564,0
+CLB.US,D,20230419,000000,21.81,21.95,21.2902,21.87,270855,0
+CLB.US,D,20230420,000000,21.38,21.53,21.06,21.52,404792,0
+CLB.US,D,20230421,000000,21.7,21.7,20.83,21.28,385932,0
+CLB.US,D,20230424,000000,21.37,22.275,21.151,22,321339,0
+CLB.US,D,20230425,000000,21.47,21.7,20.97,21.08,359951,0
+CLB.US,D,20230426,000000,21.21,21.45,20.63,20.85,361913,0
+CLB.US,D,20230427,000000,21.27,23,20.8,22.56,512267,0
+CLB.US,D,20230428,000000,22.79,22.95,22.35,22.51,379043,0
+CLB.US,D,20230501,000000,22.13,22.69,21.8301,22.03,613357,0
+CLB.US,D,20230502,000000,21.7,21.7,20.164,21.29,356512,0
+CLB.US,D,20230503,000000,20.96,22.31,20.81,22.21,659649,0
+CLB.US,D,20230504,000000,22.18,22.24,21.1215,21.46,310763,0
+CLB.US,D,20230505,000000,22.17,22.45,21.43,21.89,239947,0
+CLB.US,D,20230508,000000,22.26,22.35,20.82,20.9,194000,0
+CLB.US,D,20230509,000000,20.54,21.18,20.47,21.06,249621,0
+CLB.US,D,20230510,000000,21.38,21.38,20.65,21.17,245819,0
+CLB.US,D,20230511,000000,20.73,20.91,20.3,20.65,203589,0
+CLB.US,D,20230512,000000,20.71,20.91,20.18,20.55,170005,0
+CLB.US,D,20230515,000000,20.59,21.52,20.48,21.06,364832,0
+CLB.US,D,20230516,000000,21.06,21.26,20.4141,20.57,449903,0
+CLB.US,D,20230517,000000,20.78,21.52,20.48,21.08,683298,0
+CLB.US,D,20230518,000000,20.93,21.4,20.31,21.26,371007,0
+CLB.US,D,20230519,000000,21.46,21.935,20.9196,21.79,1558177,0
+CLB.US,D,20230522,000000,22.13,24.24,22.13,23.86,1059290,0
+CLB.US,D,20230523,000000,23.99,24.64,23.038,24.05,523606,0
+CLB.US,D,20230524,000000,24.12,24.39,23.28,23.72,432859,0
+CLB.US,D,20230525,000000,23.27,23.27,22.2,22.87,302155,0
+CLB.US,D,20230526,000000,23.33,23.38,22.8622,23.13,313083,0
+CLB.US,D,20230530,000000,22.64,22.758,21.7,22.12,267710,0
+CLB.US,D,20230531,000000,21.63,22.34,21.63,21.87,582964,0
+CLB.US,D,20230601,000000,22.08,23.49,21.9,23.35,348101,0
+CLB.US,D,20230602,000000,24.04,26.01,23.78,25.91,454888,0
+CLB.US,D,20230605,000000,26.05,26.05,23.65,23.69,687244,0
+CLB.US,D,20230606,000000,23.27,24.41,23.1,23.48,291081,0
+CLB.US,D,20230607,000000,23.71,25.72,23.5,25.64,289251,0
+CLB.US,D,20230608,000000,25.63,26.44,25.36,26.2,436356,0
+CLB.US,D,20230609,000000,26.01,26.01,24.8,24.9,436003,0
+CLB.US,D,20230612,000000,24.19,24.49,22.79,22.8,406340,0
+CLB.US,D,20230613,000000,22.95,24.04,22.95,23.24,344184,0
+CLB.US,D,20230614,000000,23.56,23.845,22.72,22.92,306939,0
+CLB.US,D,20230615,000000,22.67,23.15,22.1,22.44,1398541,0
+CLB.US,D,20230616,000000,22.95,23.26,22.17,22.62,981570,0
+CLB.US,D,20230620,000000,22.25,22.6,21.5,22.35,584590,0
+CLB.US,D,20230621,000000,22.27,24.31,21.89,23.86,460639,0
+CLB.US,D,20230622,000000,23.49,23.75,23.01,23.3,487128,0
+CLB.US,D,20230623,000000,22.74,23.41,22.555,22.92,7923229,0
+CLB.US,D,20230626,000000,22.76,23.55,22.52,22.79,496988,0
+CLB.US,D,20230627,000000,22.83,23.81,22.39,23.7,259903,0
+CLB.US,D,20230628,000000,23.59,24.19,23.2299,23.92,393586,0
+CLB.US,D,20230629,000000,24,24.6891,24,24.35,298818,0
+CLB.US,D,20230630,000000,23.2,24.02,22.61,23.25,1050624,0
+CLB.US,D,20230703,000000,23.41,23.68,22.15,22.3,416928,0
+CLB.US,D,20230705,000000,22.51,22.715,21.71,21.99,489778,0
+CLB.US,D,20230706,000000,21.78,22.31,21.2,21.67,345931,0
+CLB.US,D,20230707,000000,21.49,24.42,21.49,24.24,442241,0
+CLB.US,D,20230710,000000,23.84,24.39,23.84,24.31,443600,0
+CLB.US,D,20230711,000000,24.31,24.65,23.81,24.4,424420,0
+CLB.US,D,20230712,000000,24.59,24.87,23.84,24.12,286792,0
+CLB.US,D,20230713,000000,24.16,24.97,23.82,24.19,458490,0
+CLB.US,D,20230714,000000,24.13,24.13,22.93,23.24,557734,0
+CLB.US,D,20230717,000000,23.02,24.11,22.7,23.74,377116,0
+CLB.US,D,20230718,000000,23.72,25.05,23.72,24.55,284821,0
+CLB.US,D,20230719,000000,24.41,24.83,24.025,24.69,271187,0
+CLB.US,D,20230720,000000,25.01,25.08,24.47,24.5,227657,0
+CLB.US,D,20230721,000000,24.64,24.69,24.2474,24.42,219625,0
+CLB.US,D,20230724,000000,24.56,25.41,24.03,24.68,593685,0
+CLB.US,D,20230725,000000,24.48,24.64,23.9,24.49,345419,0
+CLB.US,D,20230726,000000,24.29,25.25,24.25,24.8,439760,0
+CLB.US,D,20230727,000000,24.75,25.205,23.4941,24.61,1003256,0
+CLB.US,D,20230728,000000,24.76,26.38,24.465,26.09,597650,0
+CLB.US,D,20230731,000000,26.22,26.57,25.74,25.99,297692,0
+CLB.US,D,20230801,000000,25.87,27.945,25.3,27.43,677601,0
+CLB.US,D,20230802,000000,27,27.45,25.625,25.98,590502,0
+CLB.US,D,20230803,000000,25.75,26.38,25.12,25.51,481708,0
+CLB.US,D,20230804,000000,25.68,25.95,24.96,25.25,229247,0
+CLB.US,D,20230807,000000,24.93,25.32,24.56,24.94,205759,0
+CLB.US,D,20230808,000000,24.4,25.11,24.09,25,220769,0
+CLB.US,D,20230809,000000,25.23,25.98,24.88,25.62,273953,0
+CLB.US,D,20230810,000000,25.55,26.355,25.51,25.76,224698,0
+CLB.US,D,20230811,000000,25.76,26.27,25.65,25.79,277310,0
+CLB.US,D,20230814,000000,25.6,25.69,24.815,25.16,368454,0
+CLB.US,D,20230815,000000,24.91,25.369,24.73,24.84,232624,0
+CLB.US,D,20230816,000000,24.8,25.39,24.55,24.69,180397,0
+CLB.US,D,20230817,000000,25.17,25.4203,24.11,24.26,269380,0
+CLB.US,D,20230818,000000,23.94,24.91,23.94,24.68,235636,0
+CLB.US,D,20230821,000000,24.75,25.01,23.634,23.96,226136,0
+CLB.US,D,20230822,000000,23.89,24.21,23.62,23.67,255168,0
+CLB.US,D,20230823,000000,23.4,24.31,23.15,23.99,175590,0
+CLB.US,D,20230824,000000,23.72,24.19,23.52,23.62,203480,0
+CLB.US,D,20230825,000000,23.79,23.985,23.36,23.7,151093,0
+CLB.US,D,20230828,000000,23.77,24.88,23.77,24.16,248114,0
+CLB.US,D,20230829,000000,24.73,25.4,23.99,24.08,372610,0
+CLB.US,D,20230830,000000,24.01,24.39,23.855,23.98,230967,0
+CLB.US,D,20230831,000000,24.11,24.22,23.77,24.04,340583,0
+CLB.US,D,20230901,000000,24.51,25.56,24.51,24.92,390814,0
+CLB.US,D,20230905,000000,24.81,25.41,24.41,24.46,259008,0
+CLB.US,D,20230906,000000,24.46,25.62,24.46,25.54,291140,0
+CLB.US,D,20230907,000000,25.75,26.305,25.515,26.11,368256,0
+CLB.US,D,20230908,000000,26.01,26.485,25.69,25.73,313866,0
+CLB.US,D,20230911,000000,26.02,26.12,25.28,25.52,218945,0
+CLB.US,D,20230912,000000,25.94,26.4694,25.19,25.58,409213,0
+CLB.US,D,20230913,000000,25.59,25.74,23.98,24.34,419437,0
+CLB.US,D,20230914,000000,24.76,24.84,24.22,24.82,297481,0
+CLB.US,D,20230915,000000,24.41,25.155,24.03,24.83,916244,0
+CLB.US,D,20230918,000000,24.65,24.8,23.98,24.37,361039,0
+CLB.US,D,20230919,000000,24.63,24.645,23.4,23.74,198835,0
+CLB.US,D,20230920,000000,23.49,24.65,23.49,24.25,279901,0
+CLB.US,D,20230921,000000,24.34,24.695,23.73,23.83,269039,0
+CLB.US,D,20230922,000000,24.15,24.52,23.77,24.12,193671,0
+CLB.US,D,20230925,000000,23.81,24.4,23.5,24.01,265010,0
+CLB.US,D,20230926,000000,23.88,24.31,23.3,23.44,206054,0
+CLB.US,D,20230927,000000,24.04,24.94,23.95,24.93,363575,0
+CLB.US,D,20230928,000000,25,25.2,24.2,24.56,342035,0
+CLB.US,D,20230929,000000,24.62,24.73,23.95,24.01,299031,0
+CLB.US,D,20231002,000000,23.75,23.755,22.795,23.33,305969,0
+CLB.US,D,20231003,000000,23.3,23.57,23.1,23.4,200599,0
+CLB.US,D,20231004,000000,22.97,23.25,22.24,22.33,319170,0
+CLB.US,D,20231005,000000,21.9,22.66,21.9,21.92,308565,0
+CLB.US,D,20231006,000000,21.91,23.04,21.84,22.65,463248,0
+CLB.US,D,20231009,000000,23.24,23.75,23.05,23.67,206464,0
+CLB.US,D,20231010,000000,23.84,24.0053,23.41,23.7,198588,0
+CLB.US,D,20231011,000000,23.39,23.76,23.19,23.63,225696,0
+CLB.US,D,20231012,000000,23.9,23.9,23.3,23.57,133735,0
+CLB.US,D,20231013,000000,23.95,24.27,23.57,23.95,200677,0
+CLB.US,D,20231016,000000,24.1,24.295,23.84,24.12,128410,0
+CLB.US,D,20231017,000000,23.76,24.74,23.171,24.32,226582,0
+CLB.US,D,20231018,000000,24.54,24.95,24.3,24.56,171467,0
+CLB.US,D,20231019,000000,24.17,24.38,23.7,23.83,182336,0
+CLB.US,D,20231020,000000,23.8,23.8,22.94,23.16,283505,0
+CLB.US,D,20231023,000000,23.05,23.14,22.65,22.96,275068,0
+CLB.US,D,20231024,000000,22.95,23.565,22.76,23.17,371323,0
+CLB.US,D,20231025,000000,23.03,23.31,22.72,22.82,291958,0
+CLB.US,D,20231026,000000,22.69,22.71,21.8,22.37,212396,0
+CLB.US,D,20231027,000000,22.4,22.4,21.76,21.88,189519,0
+CLB.US,D,20231030,000000,22.08,22.41,21.49,21.52,240139,0
+CLB.US,D,20231031,000000,21.45,21.85,20.85,21.42,428599,0
+CLB.US,D,20231101,000000,21.68,21.68,20.6,21.02,537136,0
+CLB.US,D,20231102,000000,21.72,22.5,20.2612,21.25,465323,0
+CLB.US,D,20231103,000000,21.48,21.64,20.9,21.12,230335,0
+CLB.US,D,20231106,000000,21.02,21.44,20.2,20.35,381095,0
+CLB.US,D,20231107,000000,19.89,19.89,18.71,18.76,542550,0
+CLB.US,D,20231108,000000,18.64,19.09,18.5,18.93,375116,0
+CLB.US,D,20231109,000000,18.92,19.61,18.805,19.54,364894,0
+CLB.US,D,20231110,000000,19.77,19.77,19.28,19.37,314736,0
+CLB.US,D,20231113,000000,19.33,19.415,18.55,18.87,338532,0
+CLB.US,D,20231114,000000,19.19,19.95,18.898,19.85,496001,0
+CLB.US,D,20231115,000000,19.77,19.99,19.34,19.36,315612,0
+CLB.US,D,20231116,000000,19.05,19.34,18.24,18.36,315246,0
+CLB.US,D,20231117,000000,18.66,18.84,18.25,18.28,387211,0
+CLB.US,D,20231120,000000,18.49,18.79,18.23,18.43,219730,0
+CLB.US,D,20231121,000000,18.12,18.57,18.09,18.24,219464,0
+CLB.US,D,20231122,000000,17.83,18.31,17.59,18.19,266746,0
+CLB.US,D,20231124,000000,18.28,18.74,18.2,18.51,115726,0
+CLB.US,D,20231127,000000,18.38,18.52,17.88,18.51,281852,0
+CLB.US,D,20231128,000000,18.6,18.78,17.98,18.01,463957,0
+CLB.US,D,20231129,000000,18.22,18.36,17.505,17.62,286241,0
+CLB.US,D,20231130,000000,17.71,18.35,17.61,17.71,438182,0
+CLB.US,D,20231201,000000,17.68,18.22,17.56,18.07,298744,0
+CLB.US,D,20231204,000000,17.94,18.3,17.675,18.15,317897,0
+CLB.US,D,20231205,000000,18.21,18.3,17.71,18.08,255144,0
+CLB.US,D,20231206,000000,18.02,18.28,17.44,17.44,380192,0
+CLB.US,D,20231207,000000,17.49,17.86,17.25,17.69,343247,0
+CLB.US,D,20231208,000000,17.81,18.25,17.66,17.88,213158,0
+CLB.US,D,20231211,000000,17.67,17.89,17.28,17.35,275013,0
+CLB.US,D,20231212,000000,17.03,17.51,16.72,16.84,417156,0
+CLB.US,D,20231213,000000,16.83,17.89,16.69,17.72,553664,0
+CLB.US,D,20231214,000000,18.24,18.61,18.06,18.55,383683,0
+CLB.US,D,20231215,000000,18.6,18.6,17.93,18.15,867052,0
+CLB.US,D,20231218,000000,18.55,18.91,18.29,18.32,215789,0
+CLB.US,D,20231219,000000,18.47,18.84,18.22,18.76,288370,0
+CLB.US,D,20231220,000000,18.74,18.96,18.36,18.42,596874,0
+CLB.US,D,20231221,000000,18.41,18.56,17.94,18.13,295902,0
+CLB.US,D,20231222,000000,18.47,18.52,17.98,18.17,233192,0
+CLB.US,D,20231226,000000,18.39,18.83,18.2151,18.75,230897,0
+CLB.US,D,20231227,000000,18.8,18.85,18.51,18.6,203089,0
+CLB.US,D,20231228,000000,18.6,18.6,18.05,18.09,228420,0
+CLB.US,D,20231229,000000,18,18.08,17.565,17.66,284463,0
+CLB.US,D,20240102,000000,17.8,18.19,17.4,17.49,258793,0
+CLB.US,D,20240103,000000,17.46,17.9,17.065,17.46,475572,0
+CLB.US,D,20240104,000000,17.32,17.66,16.825,17.07,597826,0
+CLB.US,D,20240105,000000,17.13,17.71,17,17.49,374114,0
+CLB.US,D,20240108,000000,16.95,17.125,16.47,16.98,479548,0
+CLB.US,D,20240109,000000,16.9,16.925,16.18,16.41,488248,0
+CLB.US,D,20240110,000000,16.31,16.315,15.99,16.1,318816,0
+CLB.US,D,20240111,000000,16.11,16.1756,15.25,15.61,694431,0
+CLB.US,D,20240112,000000,16.01,16.24,15.63,15.77,521635,0
+CLB.US,D,20240116,000000,15.65,16.075,15.41,15.43,497592,0
+CLB.US,D,20240117,000000,15.14,15.44,14.975,15.23,490250,0
+CLB.US,D,20240118,000000,15.32,15.83,15.25,15.73,357329,0
+CLB.US,D,20240119,000000,15.77,15.82,15.34,15.42,1094302,0
+CLB.US,D,20240122,000000,15.49,15.535,14.91,15.45,629918,0
+CLB.US,D,20240123,000000,15.55,15.88,15.33,15.44,1666737,0
+CLB.US,D,20240124,000000,15.7,16.5,15.49,16.26,692707,0
+CLB.US,D,20240125,000000,16.6,16.71,16.13,16.68,499443,0
+CLB.US,D,20240126,000000,16.71,16.99,16.535,16.82,294838,0
+CLB.US,D,20240129,000000,16.62,16.96,16.23,16.47,322904,0
+CLB.US,D,20240130,000000,16.06,16.43,15.6,16.36,440657,0
+CLB.US,D,20240131,000000,16.46,16.54,15.73,15.77,616894,0
+CLB.US,D,20240201,000000,16.72,16.97,14.78,15.03,848015,0
+CLB.US,D,20240202,000000,14.9,14.9,14.27,14.83,834225,0
+CLB.US,D,20240205,000000,14.75,15.01,14.58,14.92,877347,0
+CLB.US,D,20240206,000000,14.97,15.0896,14.7,14.93,472493,0
+CLB.US,D,20240207,000000,14.91,14.92,14.445,14.6,419322,0
+CLB.US,D,20240208,000000,14.59,15,14.46,14.87,416569,0
+CLB.US,D,20240209,000000,14.8,14.915,14.315,14.52,377704,0
+CLB.US,D,20240212,000000,14.6,15.23,14.6,14.95,454768,0
+CLB.US,D,20240213,000000,14.8,14.885,14.05,14.15,534133,0
+CLB.US,D,20240214,000000,14.31,14.39,13.88,14.23,425433,0
+CLB.US,D,20240215,000000,14.25,15.02,14.2463,14.87,424900,0
+CLB.US,D,20240216,000000,14.88,14.975,14.5,14.6,435324,0
+CLB.US,D,20240220,000000,14.68,14.84,14.435,14.62,514120,0
+CLB.US,D,20240221,000000,14.52,14.86,14.02,14.49,1090142,0
+CLB.US,D,20240222,000000,14.37,14.51,14.03,14.11,583676,0
+CLB.US,D,20240223,000000,13.98,14.41,13.82,14.3,460181,0
+CLB.US,D,20240226,000000,14.22,14.5638,14.085,14.12,342867,0
+CLB.US,D,20240227,000000,14.19,15.025,14.19,14.95,369087,0
+CLB.US,D,20240228,000000,14.6,14.83,14.47,14.81,447831,0
+CLB.US,D,20240229,000000,15.08,15.2699,14.7,14.97,558480,0
+CLB.US,D,20240301,000000,15.18,15.7,15.18,15.46,376653,0
+CLB.US,D,20240304,000000,15.48,15.73,15.305,15.51,409034,0
+CLB.US,D,20240305,000000,15.39,15.62,15.25,15.49,371915,0
+CLB.US,D,20240306,000000,15.76,15.87,15.4,15.58,325358,0
+CLB.US,D,20240307,000000,15.62,16.07,15.57,15.97,474901,0
+CLB.US,D,20240308,000000,16.05,16.26,15.8,15.94,345722,0
+CLB.US,D,20240311,000000,15.94,16.25,15.66,16.22,296919,0
+CLB.US,D,20240312,000000,16.16,16.16,15.8,16.04,200869,0
+CLB.US,D,20240313,000000,16.18,16.51,15.89,16.08,276816,0
+CLB.US,D,20240314,000000,16.07,16.38,15.95,16.06,365450,0
+CLB.US,D,20240315,000000,15.97,16.56,15.97,16.49,1000789,0
+CLB.US,D,20240318,000000,16.42,16.42,16.01,16.07,245212,0
+CLB.US,D,20240319,000000,16.05,16.34,16.05,16.31,253261,0
+CLB.US,D,20240320,000000,16.25,16.79,16.22,16.59,305058,0
+CLB.US,D,20240321,000000,16.52,16.88,16.49,16.86,287466,0
+CLB.US,D,20240322,000000,16.8,17.03,16.54,16.64,315597,0
+CLB.US,D,20240325,000000,16.74,17.17,16.74,17.15,304693,0
+CLB.US,D,20240326,000000,17.16,17.16,16.405,16.5,493569,0
+CLB.US,D,20240327,000000,16.56,17.035,16.52,16.99,250753,0
+CLB.US,D,20240328,000000,17.17,17.34,17.01,17.08,324701,0
+CLB.US,D,20240401,000000,17.21,17.21,16.83,17.13,250759,0
+CLB.US,D,20240402,000000,17.23,17.34,16.75,17.33,602569,0
+CLB.US,D,20240403,000000,17.31,17.54,17.245,17.36,332743,0
+CLB.US,D,20240404,000000,17.37,17.61,16.955,16.98,355628,0
+CLB.US,D,20240405,000000,17.05,17.43,16.88,17.33,268346,0
+CLB.US,D,20240408,000000,17.39,17.5199,17.23,17.27,218149,0
+CLB.US,D,20240409,000000,17.39,17.6,17.27,17.59,189855,0
+CLB.US,D,20240410,000000,17.35,17.66,17.17,17.63,379050,0
+CLB.US,D,20240411,000000,17.78,17.9,17.52,17.89,505217,0
+CLB.US,D,20240412,000000,18,18.22,17.24,17.5,455475,0
+CLB.US,D,20240415,000000,17.42,17.655,17.26,17.38,416376,0
+CLB.US,D,20240416,000000,17.11,17.33,16.89,17.24,444279,0
+CLB.US,D,20240417,000000,17.18,17.33,16.55,16.69,447685,0
+CLB.US,D,20240418,000000,16.89,17.53,16.87,16.99,434718,0
+CLB.US,D,20240419,000000,16.82,17.24,16.82,17.16,365199,0
+CLB.US,D,20240422,000000,17.06,17.26,16.72,16.97,307758,0
+CLB.US,D,20240423,000000,16.83,17.29,16.8,16.99,425546,0
+CLB.US,D,20240424,000000,16.79,16.96,16.52,16.53,412749,0
+CLB.US,D,20240425,000000,17.84,17.92,16.47,17.07,693893,0
+CLB.US,D,20240426,000000,17.16,17.54,16.78,16.94,522902,0
+CLB.US,D,20240429,000000,16.92,17.07,16.76,16.95,311089,0
+CLB.US,D,20240430,000000,16.83,16.83,15.7,15.8,418318,0
+CLB.US,D,20240501,000000,15.85,16.03,15.62,15.71,297583,0
+CLB.US,D,20240502,000000,16,16.23,15.67,15.7,317490,0
+CLB.US,D,20240503,000000,15.87,16.16,15.76,15.92,210604,0
+CLB.US,D,20240506,000000,16.18,16.49,16.02,16.06,263468,0
+CLB.US,D,20240507,000000,16.11,16.36,16.06,16.08,223870,0
+CLB.US,D,20240508,000000,15.95,16.46,15.86,16.44,296294,0
+CLB.US,D,20240509,000000,16.55,17.12,16.48,17.09,326416,0
+CLB.US,D,20240510,000000,17.14,17.18,16.84,17,421327,0
+CLB.US,D,20240513,000000,17.28,17.4,16.9918,17.38,367290,0
+CLB.US,D,20240514,000000,17.6,18.17,17.5324,18.15,600281,0
+CLB.US,D,20240515,000000,18.17,18.27,17.68,18.16,318037,0
+CLB.US,D,20240516,000000,18.08,18.29,17.89,17.9,380774,0
+CLB.US,D,20240517,000000,18,18.12,17.85,18.04,274447,0
+CLB.US,D,20240520,000000,18.1,18.42,17.98,18.33,376517,0
+CLB.US,D,20240521,000000,18.23,18.88,18.21,18.83,341501,0
+CLB.US,D,20240522,000000,18.72,18.72,18.2201,18.42,368165,0
+CLB.US,D,20240523,000000,18.53,18.54,18.07,18.13,303684,0
+CLB.US,D,20240524,000000,18.23,18.34,17.91,17.92,278050,0
+CLB.US,D,20240528,000000,18.14,18.72,18.14,18.54,256081,0
+CLB.US,D,20240529,000000,18.34,18.34,18.09,18.13,303203,0
+CLB.US,D,20240530,000000,18.17,18.5,17.98,18.33,254564,0
+CLB.US,D,20240531,000000,18.33,18.97,18.33,18.74,680668,0
+CLB.US,D,20240603,000000,18.6,18.6875,17.78,17.91,472687,0
+CLB.US,D,20240604,000000,17.65,18.02,17.48,17.9,532960,0
+CLB.US,D,20240605,000000,17.91,18.22,17.85,17.87,386008,0
+CLB.US,D,20240606,000000,17.81,18.39,17.81,18.12,752153,0
+CLB.US,D,20240607,000000,17.95,18.33,17.9,18.25,522173,0
+CLB.US,D,20240610,000000,18.29,18.42,18.12,18.3,334009,0
+CLB.US,D,20240611,000000,18.09,18.41,17.95,18.37,349678,0
+CLB.US,D,20240612,000000,18.76,18.795,18.28,18.55,449457,0
+CLB.US,D,20240613,000000,18.43,18.51,18.17,18.2,265279,0
+CLB.US,D,20240614,000000,18.12,18.12,17.73,17.91,410863,0
+CLB.US,D,20240617,000000,17.86,18.355,17.54,18.28,608941,0
+CLB.US,D,20240618,000000,18.36,18.8,18.22,18.25,353201,0
+CLB.US,D,20240620,000000,18.28,18.37,18.11,18.31,347472,0
+CLB.US,D,20240621,000000,18.36,18.62,18.19,18.56,1002816,0
+CLB.US,D,20240624,000000,18.62,19.44,18.62,19.35,266962,0
+CLB.US,D,20240625,000000,19.19,19.44,19.02,19.42,316770,0
+CLB.US,D,20240626,000000,19.35,19.43,19.05,19.4,185515,0
+CLB.US,D,20240627,000000,19.46,19.78,19.3,19.77,324552,0
+CLB.US,D,20240628,000000,20.01,20.395,19.98,20.29,2054658,0
+CLB.US,D,20240701,000000,20.28,20.43,19.845,19.98,333430,0
+CLB.US,D,20240702,000000,20.22,20.36,19.99,20.05,290031,0
+CLB.US,D,20240703,000000,20.13,20.57,20.0563,20.48,147847,0
+CLB.US,D,20240705,000000,20.36,20.5,20.03,20.27,432176,0
+CLB.US,D,20240708,000000,20.27,20.69,20.27,20.66,347926,0
+CLB.US,D,20240709,000000,20.45,20.76,20.27,20.62,341055,0
+CLB.US,D,20240710,000000,20.62,21.12,20.56,20.89,299683,0
+CLB.US,D,20240711,000000,21.17,21.77,20.99,21.45,427225,0
+CLB.US,D,20240712,000000,21.74,21.819,21.33,21.78,294795,0
+CLB.US,D,20240715,000000,21.82,23.06,21.6401,22.99,464008,0
+CLB.US,D,20240716,000000,22.84,23.99,22.6201,23.77,693900,0
+CLB.US,D,20240717,000000,23.85,24.35,23.67,24.04,724716,0
+CLB.US,D,20240718,000000,23.86,24.015,23.42,23.73,574314,0
+CLB.US,D,20240719,000000,23.6,23.66,22.82,22.9,656314,0
+CLB.US,D,20240722,000000,22.88,22.88,22.01,22.63,573429,0
+CLB.US,D,20240723,000000,22.37,22.86,22.21,22.26,308708,0
+CLB.US,D,20240724,000000,22.27,22.59,21.98,22.02,580768,0
+CLB.US,D,20240725,000000,22.02,24.535,21.71,24.35,1113420,0
+CLB.US,D,20240726,000000,24.35,24.51,23.63,24.17,519835,0
+CLB.US,D,20240729,000000,24.16,24.79,23.48,23.74,482928,0
+CLB.US,D,20240730,000000,23.87,24.63,23.65,24.48,468819,0
+CLB.US,D,20240731,000000,24.77,25.13,24.46,24.49,535114,0
+CLB.US,D,20240801,000000,24.41,24.4537,23.03,23.24,292234,0
+CLB.US,D,20240802,000000,22.71,22.778,21.4325,21.48,484719,0
+CLB.US,D,20240805,000000,20.4,21.11,19.78,20.9,607267,0
+CLB.US,D,20240806,000000,20.88,21.12,20.475,20.9,538822,0
+CLB.US,D,20240807,000000,21.38,21.44,20.3,20.45,557692,0
+CLB.US,D,20240808,000000,20.78,20.86,20.5,20.5,663714,0
+CLB.US,D,20240809,000000,20.39,20.51,20,20.01,369032,0
+CLB.US,D,20240812,000000,20.13,20.37,19.9,20.03,569038,0
+CLB.US,D,20240813,000000,19.87,20.04,19.5,19.5,555661,0
+CLB.US,D,20240814,000000,19.57,19.655,19.01,19.26,573322,0
+CLB.US,D,20240815,000000,19.7,19.915,19.32,19.39,780772,0
+CLB.US,D,20240816,000000,19.28,19.69,19.28,19.49,407636,0
+CLB.US,D,20240819,000000,19.49,19.71,19.15,19.26,269887,0
+CLB.US,D,20240820,000000,19.2,19.26,18.24,18.33,348839,0
+CLB.US,D,20240821,000000,18.59,18.65,18.25,18.37,322961,0
+CLB.US,D,20240822,000000,18.41,18.52,18.05,18.11,253952,0
+CLB.US,D,20240823,000000,18.35,18.7,18.15,18.37,488265,0
+CLB.US,D,20240826,000000,18.7,18.935,18.13,18.52,468977,0
+CLB.US,D,20240827,000000,18.44,18.81,18.3234,18.79,240410,0
+CLB.US,D,20240828,000000,18.57,19.08,18.45,18.97,283510,0
+CLB.US,D,20240829,000000,19.18,19.91,18.93,19.64,358105,0
+CLB.US,D,20240830,000000,19.39,19.63,19.235,19.56,283758,0
+CLB.US,D,20240903,000000,19.22,19.37,18.53,18.78,412988,0
+CLB.US,D,20240904,000000,18.94,19.01,18.34,18.5,454659,0
+CLB.US,D,20240905,000000,18.74,18.74,18.01,18.04,251452,0
+CLB.US,D,20240906,000000,18.02,18.17,17.35,17.69,270526,0
+CLB.US,D,20240909,000000,17.46,17.69,16.91,17.28,328886,0
+CLB.US,D,20240910,000000,17.33,17.33,16.5,16.87,285529,0
+CLB.US,D,20240911,000000,16.97,16.97,16.5,16.52,430764,0
+CLB.US,D,20240912,000000,16.72,16.9,16.39,16.67,391549,0
+CLB.US,D,20240913,000000,16.89,17.32,16.77,17,313201,0
+CLB.US,D,20240916,000000,17.29,17.51,16.89,17.51,266493,0
+CLB.US,D,20240917,000000,17.63,18.57,17.63,18.36,357712,0
+CLB.US,D,20240918,000000,18.09,19.2,18.03,18.3,485485,0
+CLB.US,D,20240919,000000,18.88,18.88,18.22,18.59,280080,0
+CLB.US,D,20240920,000000,18.63,18.845,18.46,18.58,861059,0
+CLB.US,D,20240923,000000,18.65,19.18,18.505,19.18,231557,0
+CLB.US,D,20240924,000000,19.5,19.62,18.98,19.21,237416,0
+CLB.US,D,20240925,000000,19.08,19.1,18.57,18.67,277215,0
+CLB.US,D,20240926,000000,18.12,18.2731,17.66,17.85,292210,0
+CLB.US,D,20240927,000000,18.15,18.525,18.045,18.27,295332,0
+CLB.US,D,20240930,000000,18.17,18.8,18.15,18.53,272445,0
+CLB.US,D,20241001,000000,18.3,19.33,18.3,19.21,302291,0
+CLB.US,D,20241002,000000,19.54,19.54,18.93,19.07,206028,0
+CLB.US,D,20241003,000000,19.08,19.81,18.82,19.63,358077,0
+CLB.US,D,20241004,000000,19.88,19.9259,19.52,19.82,156797,0
+CLB.US,D,20241007,000000,19.91,20.4804,19.81,20.1,248939,0
+CLB.US,D,20241008,000000,19.8,19.8,18.985,19.2,360436,0
+CLB.US,D,20241009,000000,18.88,19.35,18.65,19.05,342934,0
+CLB.US,D,20241010,000000,19.1,19.279,18.77,19.08,280644,0
+CLB.US,D,20241011,000000,19.06,19.54,19.02,19.31,421800,0
+CLB.US,D,20241014,000000,18.88,19.1669,18.69,19,267800,0
+CLB.US,D,20241015,000000,18.26,18.59,18.06,18.12,312074,0
+CLB.US,D,20241016,000000,18.42,18.93,18.37,18.79,298261,0
+CLB.US,D,20241017,000000,18.51,18.5287,17.94,18.4,274109,0
+CLB.US,D,20241018,000000,18.37,18.67,18.09,18.65,321665,0
+CLB.US,D,20241021,000000,18.91,18.9758,18.47,18.63,270015,0
+CLB.US,D,20241022,000000,18.62,18.63,17.085,17.25,468482,0
+CLB.US,D,20241023,000000,17.02,17.38,16.96,17.08,590245,0
+CLB.US,D,20241024,000000,17.84,18.96,17.3,18.94,684770,0
+CLB.US,D,20241025,000000,19,19.68,19,19.43,285303,0
+CLB.US,D,20241028,000000,18.76,19.26,18.67,19.18,239649,0
+CLB.US,D,20241029,000000,19.14,19.6,18.92,19.5,422762,0
+CLB.US,D,20241030,000000,19.58,19.58,19.24,19.28,197672,0
+CLB.US,D,20241031,000000,19.05,19.4,18.895,18.9,216225,0
+CLB.US,D,20241101,000000,19.12,19.35,18.75,18.9,260108,0
+CLB.US,D,20241104,000000,18.94,19.49,18.88,19.31,224641,0
+CLB.US,D,20241105,000000,19.45,19.6712,19.23,19.54,268305,0
+CLB.US,D,20241106,000000,20.42,21.83,20.42,21.61,543388,0
+CLB.US,D,20241107,000000,21.42,21.42,20.52,20.87,397998,0
+CLB.US,D,20241108,000000,20.75,21.06,20.41,20.76,274758,0
+CLB.US,D,20241111,000000,20.5665,21.65,20.5665,21.21,387402,0
+CLB.US,D,20241112,000000,21.255,21.5718,20.86,20.95,232053,0
+CLB.US,D,20241113,000000,20.985,20.99,20.1,20.13,350597,0
+CLB.US,D,20241114,000000,20.31,20.4,19.77,19.95,277390,0
+CLB.US,D,20241115,000000,20.13,20.215,19.36,19.53,293695,0
+CLB.US,D,20241118,000000,19.845,20,19.53,19.54,129507,0
+CLB.US,D,20241119,000000,19.3922,19.83,19.38,19.8,157005,0
+CLB.US,D,20241120,000000,19.86,20.42,19.64,20.31,176093,0
+CLB.US,D,20241121,000000,20.69,21.58,20.69,21.12,329339,0
+CLB.US,D,20241122,000000,21.165,21.765,21.09,21.28,266044,0
+CLB.US,D,20241125,000000,21.37,21.495,20.63,20.84,369640,0
+CLB.US,D,20241126,000000,20.65,20.92,20.2,20.55,364437,0
+CLB.US,D,20241127,000000,20.7926,21,20.33,20.41,198880,0
+CLB.US,D,20241129,000000,20.645,20.82,20.31,20.35,121593,0
+CLB.US,D,20241202,000000,20.415,21.2,20.195,21.01,269058,0
+CLB.US,D,20241203,000000,20.97,21.02,20.37,20.78,287721,0
+CLB.US,D,20241204,000000,20.485,20.8,19.89,20.17,273438,0
+CLB.US,D,20241205,000000,20.3929,20.43,19.85,19.86,160665,0
+CLB.US,D,20241206,000000,19.62,19.7137,18.96,19.38,241975,0
+CLB.US,D,20241209,000000,19.7726,20.16,19.35,19.39,204759,0
+CLB.US,D,20241210,000000,19.435,20,19.14,19.56,235517,0
+CLB.US,D,20241211,000000,19.675,20.6,19.45,20.27,304013,0
+CLB.US,D,20241212,000000,20.12,20.17,19.71,19.74,222590,0
+CLB.US,D,20241213,000000,19.75,19.75,19.28,19.44,264157,0
+CLB.US,D,20241216,000000,19.15,19.577,18.79,18.96,376645,0
+CLB.US,D,20241217,000000,18.885,19.23,18.36,19.14,346141,0
+CLB.US,D,20241218,000000,19.26,19.505,17.82,18.21,526127,0
+CLB.US,D,20241219,000000,18.35,18.63,17.58,17.63,363457,0
+CLB.US,D,20241220,000000,17.21,17.78,16.74,16.85,1101233,0
+CLB.US,D,20241223,000000,16.84,17.24,16.59,16.84,340506,0
+CLB.US,D,20241224,000000,16.78,16.99,16.53,16.92,102476,0
+CLB.US,D,20241226,000000,16.93,17.13,16.5752,17.07,211835,0
+CLB.US,D,20241227,000000,16.85,17.29,16.71,16.74,274161,0
+CLB.US,D,20241230,000000,16.7,17.345,16.6103,17.07,292139,0
+CLB.US,D,20241231,000000,16.83,17.56,16.83,17.31,224371,0
+CLB.US,D,20250102,000000,17.59,18.54,17.32,18.26,437040,0
+CLB.US,D,20250103,000000,18.375,18.8,18.105,18.75,292148,0
+CLB.US,D,20250106,000000,19,19.15,18.42,18.56,272183,0
+CLB.US,D,20250107,000000,18.765,18.935,18.325,18.51,256539,0
+CLB.US,D,20250108,000000,17.99,18.32,17.99,18.2,160227,0
+CLB.US,D,20250110,000000,18.6145,18.91,17.81,18,219820,0
+CLB.US,D,20250113,000000,18.15,18.61,18.08,18.38,348117,0
+CLB.US,D,20250114,000000,18.38,18.645,18.16,18.59,180022,0
+CLB.US,D,20250115,000000,18.69,19.37,18.525,19.34,224622,0
+CLB.US,D,20250116,000000,19.37,19.4225,18.87,19.11,164777,0
+CLB.US,D,20250117,000000,19.2,19.8099,19.2,19.69,265946,0
+CLB.US,D,20250121,000000,19.71,20.8195,19.3,20.34,487145,0
+CLB.US,D,20250122,000000,20.11,20.17,19.49,19.7,274883,0
+CLB.US,D,20250123,000000,19.655,20.0899,19.54,19.82,234895,0
+CLB.US,D,20250124,000000,19.73,20.16,19.45,19.5,242284,0
+CLB.US,D,20250127,000000,19.19,19.845,18.99,19.04,250237,0
+CLB.US,D,20250128,000000,19.24,19.31,18.31,18.53,211644,0
+CLB.US,D,20250129,000000,18.5,19.06,18.3911,18.54,386711,0
+CLB.US,D,20250130,000000,17.36,18.67,17.06,17.75,706720,0
+CLB.US,D,20250131,000000,17.86,18.01,16.915,16.97,377194,0
+CLB.US,D,20250203,000000,16.86,17.01,16.15,16.55,319665,0
+CLB.US,D,20250204,000000,16.3024,17.3,16.25,17.24,396094,0
+CLB.US,D,20250205,000000,17.435,17.86,17.22,17.84,376313,0
+CLB.US,D,20250206,000000,17.79,17.97,16.621,16.7,392007,0
+CLB.US,D,20250207,000000,16.605,16.87,16.415,16.58,302016,0
+CLB.US,D,20250210,000000,16.865,17.45,16.73,17.19,285404,0
+CLB.US,D,20250211,000000,17.11,17.65,16.99,17.43,217952,0
+CLB.US,D,20250212,000000,17.11,17.23,16.7,16.75,299133,0
+CLB.US,D,20250213,000000,16.91,17.41,16.69,17.39,301458,0
+CLB.US,D,20250214,000000,17.47,18.1,17.47,17.96,555090,0
+CLB.US,D,20250218,000000,17.945,18.23,17.8,17.89,329286,0
+CLB.US,D,20250219,000000,17.79,17.96,16.85,16.88,248181,0
+CLB.US,D,20250220,000000,16.76,17.16,16.5602,16.87,222300,0
+CLB.US,D,20250221,000000,16.87,17.03,16,16.14,314757,0
+CLB.US,D,20250224,000000,16.04,16.11,15.7107,15.92,257369,0
+CLB.US,D,20250225,000000,15.97,16.082,15.47,15.6,291407,0
+CLB.US,D,20250226,000000,15.49,15.58,14.94,15,252106,0
+CLB.US,D,20250227,000000,15,15.215,14.61,14.91,266867,0
+CLB.US,D,20250228,000000,14.88,14.9863,14.46,14.63,574330,0
+CLB.US,D,20250303,000000,14.84,14.84,13.705,13.94,488226,0
+CLB.US,D,20250304,000000,13.65,14.19,13.43,13.81,557413,0
+CLB.US,D,20250305,000000,13.655,13.84,12.95,13.7,729774,0
+CLB.US,D,20250306,000000,13.65,14.21,13.51,14.09,364091,0
+CLB.US,D,20250307,000000,14.115,15,14.115,14.85,404487,0
+CLB.US,D,20250310,000000,14.725,15.33,14.63,14.85,508089,0
+CLB.US,D,20250311,000000,14.74,15.2527,14.4707,14.62,425166,0
+CLB.US,D,20250312,000000,14.925,15.415,14.75,15.08,411918,0
+CLB.US,D,20250313,000000,14.915,15.46,14.42,14.7,316254,0
+CLB.US,D,20250314,000000,14.79,15.45,14.79,15.23,337271,0
+CLB.US,D,20250317,000000,15.15,15.52,14.87,14.89,325234,0
+CLB.US,D,20250318,000000,14.93,15.3005,14.92,15.19,310173,0
+CLB.US,D,20250319,000000,15.47,15.55,15.24,15.38,215588,0
+CLB.US,D,20250320,000000,15.265,15.59,15.21,15.4,193242,0
+CLB.US,D,20250321,000000,15.345,15.53,15.16,15.33,809311,0
+CLB.US,D,20250324,000000,15.39,15.8,15.39,15.56,222728,0
+CLB.US,D,20250325,000000,15.49,15.92,15.47,15.54,240730,0
+CLB.US,D,20250326,000000,15.78,15.8465,15.38,15.39,211794,0
+CLB.US,D,20250327,000000,15.56,15.56,15.25,15.52,456797,0
+CLB.US,D,20250328,000000,15.5,15.5,14.985,15.33,258999,0
+CLB.US,D,20250331,000000,15.09,15.23,14.92,14.99,331698,0
+CLB.US,D,20250401,000000,14.97,15.18,14.68,14.98,266656,0
+CLB.US,D,20250402,000000,14.91,15.04,14.605,14.92,443677,0
+CLB.US,D,20250403,000000,14,14.23,12.77,13.44,694092,0
+CLB.US,D,20250404,000000,12.57,12.96,11.49,12.02,699238,0
+CLB.US,D,20250407,000000,11.605,12.18,11.05,11.73,837792,0
+CLB.US,D,20250408,000000,12.14,12.15,10.33,10.6,662587,0
+CLB.US,D,20250409,000000,10.33,12.98,10.1449,12.73,842133,0
+CLB.US,D,20250410,000000,12.14,12.14,11.43,11.89,926679,0
+CLB.US,D,20250411,000000,11.96,12.23,11.25,12.18,858301,0
+CLB.US,D,20250414,000000,12.28,12.37,11.855,12.15,581689,0
+CLB.US,D,20250415,000000,12.045,12.43,11.921,11.99,520676,0
+CLB.US,D,20250416,000000,12.27,12.46,12.08,12.32,520512,0
+CLB.US,D,20250417,000000,12.5,12.75,12.07,12.62,835655,0
+CLB.US,D,20250421,000000,12.17,12.45,11.9901,12.26,593038,0
+CLB.US,D,20250422,000000,12.325,12.59,11.91,12.44,634229,0
+CLB.US,D,20250423,000000,12.77,13.1,11.8,12.07,730440,0
+CLB.US,D,20250424,000000,12.5,13.2,11.52,11.61,663146,0
+CLB.US,D,20250425,000000,11.39,11.95,11.25,11.86,761165,0
+CLB.US,D,20250428,000000,11.87,11.905,11.12,11.3,478231,0
+CLB.US,D,20250429,000000,11.34,11.82,11.15,11.72,551388,0
+CLB.US,D,20250430,000000,11.53,11.6,11.04,11.37,897991,0
+CLB.US,D,20250501,000000,11.355,11.98,11.33,11.68,548374,0
+CLB.US,D,20250502,000000,11.835,12.36,11.825,12.34,337225,0
+CLB.US,D,20250505,000000,12.185,12.45,12.03,12.05,362383,0
+CLB.US,D,20250506,000000,12.03,12.16,11.77,11.79,236469,0
+CLB.US,D,20250507,000000,11.845,11.92,11.49,11.6,282675,0
+CLB.US,D,20250508,000000,11.81,11.9,11.065,11.1,1321054,0
+CLB.US,D,20250509,000000,11.345,11.88,11.345,11.61,1207037,0
+CLB.US,D,20250512,000000,12.04,12.5,11.86,12.06,471389,0
+CLB.US,D,20250513,000000,12.155,12.57,12.03,12.46,462774,0
+CLB.US,D,20250514,000000,12.355,12.58,12.17,12.18,497591,0
+CLB.US,D,20250515,000000,12.1,12.17,11.38,11.87,356048,0
+CLB.US,D,20250516,000000,11.72,11.98,11.6314,11.85,298429,0
+CLB.US,D,20250519,000000,11.58,11.75,11.5,11.61,225035,0
+CLB.US,D,20250520,000000,11.61,11.685,11.39,11.45,286065,0
+CLB.US,D,20250521,000000,11.375,11.43,11.09,11.12,285334,0
+CLB.US,D,20250522,000000,11.01,11.05,10.7403,10.92,560156,0
+CLB.US,D,20250523,000000,10.62,10.97,10.6,10.85,434650,0
+CLB.US,D,20250527,000000,10.968,11.27,10.727,11.23,399998,0
+CLB.US,D,20250528,000000,11.25,11.32,10.79,10.81,257558,0
+CLB.US,D,20250529,000000,10.95,11.075,10.82,11.03,222252,0
+CLB.US,D,20250530,000000,10.95,10.95,10.56,10.75,583220,0
+CLB.US,D,20250602,000000,10.99,11.01,10.57,10.65,324680,0
+CLB.US,D,20250603,000000,10.655,11.63,10.505,11.47,388964,0
+CLB.US,D,20250604,000000,11.495,11.62,10.96,11.09,444961,0
+CLB.US,D,20250605,000000,11.09,11.2,10.85,10.97,348551,0
+CLB.US,D,20250606,000000,11.37,11.47,11.16,11.18,225570,0
+CLB.US,D,20250609,000000,11.24,11.82,11.23,11.67,349194,0
+CLB.US,D,20250610,000000,11.76,12.4,11.72,12.04,250209,0
+CLB.US,D,20250611,000000,12.14,12.45,11.93,12.26,423894,0
+CLB.US,D,20250612,000000,12.0048,12.2,11.865,12,276998,0
+CLB.US,D,20250613,000000,12.24,12.36,11.81,12.07,332241,0
+CLB.US,D,20250616,000000,12.01,12.14,11.78,12.12,473497,0
+CLB.US,D,20250617,000000,12.195,13.05,12.0724,12.65,904136,0
+CLB.US,D,20250618,000000,12.615,12.86,12.52,12.58,737662,0
+CLB.US,D,20250620,000000,12.705,12.7799,12.39,12.41,822040,0
+CLB.US,D,20250623,000000,12.405,12.57,11.575,11.64,846584,0
+CLB.US,D,20250624,000000,11.47,11.84,11.4,11.6,642370,0
+CLB.US,D,20250625,000000,11.635,11.7733,11.31,11.37,349368,0
+CLB.US,D,20250626,000000,11.5,11.84,11.36,11.8,457854,0
+CLB.US,D,20250627,000000,11.845,11.98,11.6,11.74,1662082,0
+CLB.US,D,20250630,000000,11.788,11.788,11.505,11.52,554605,0
+CLB.US,D,20250701,000000,11.5,12.21,11.275,11.95,925246,0
+CLB.US,D,20250702,000000,12.16,12.98,11.88,12.9,976491,0
+CLB.US,D,20250703,000000,12.85,12.97,12.63,12.79,337429,0
+CLB.US,D,20250707,000000,12.52,12.94,12.1,12.23,459013,0
+CLB.US,D,20250708,000000,12.22,13.19,12.22,12.78,477385,0
+CLB.US,D,20250709,000000,12.84,12.84,12.47,12.57,251731,0
+CLB.US,D,20250710,000000,12.47,13.04,12.37,12.94,281672,0
+CLB.US,D,20250711,000000,12.85,13.205,12.79,12.86,247183,0
+CLB.US,D,20250714,000000,12.785,12.79,12.31,12.44,230637,0
+CLB.US,D,20250715,000000,12.53,12.54,11.67,11.68,269175,0
+CLB.US,D,20250716,000000,11.6,11.73,11.24,11.32,313780,0
+CLB.US,D,20250717,000000,11.24,11.77,11.18,11.65,435635,0
+CLB.US,D,20250718,000000,11.745,11.86,11.33,11.4,298756,0
+CLB.US,D,20250721,000000,11.62,11.735,11.4,11.42,291178,0
+CLB.US,D,20250722,000000,11.505,12.03,11.43,11.77,543809,0
+CLB.US,D,20250723,000000,12.055,12.98,11.94,12.62,889552,0
+CLB.US,D,20250724,000000,13.1,13.79,12.7573,13.36,1000370,0
+CLB.US,D,20250725,000000,13.345,13.4776,11.72,11.73,815135,0
+CLB.US,D,20250728,000000,11.895,12.29,11.7374,11.95,440729,0
+CLB.US,D,20250729,000000,11.99,12.01,11.58,11.58,456855,0
+CLB.US,D,20250730,000000,11.595,11.7225,11.09,11.14,446021,0
+CLB.US,D,20250731,000000,11.0588,11.215,10.83,10.94,454865,0
+CLB.US,D,20250801,000000,10.77,10.77,10.26,10.53,581606,0
+CLB.US,D,20250804,000000,10.64,10.65,10.37,10.56,656679,0
+CLB.US,D,20250805,000000,10.66,10.875,10.47,10.74,463572,0
+CLB.US,D,20250806,000000,10.73,10.9085,10.28,10.29,661314,0
+CLB.US,D,20250807,000000,10.51,10.62,10.15,10.27,545807,0
+CLB.US,D,20250808,000000,10.3,10.48,10.15,10.22,324354,0
+CLB.US,D,20250811,000000,10.305,10.305,9.72,9.74,438146,0
+CLB.US,D,20250812,000000,9.87,10.475,9.79,10.43,546394,0
+CLB.US,D,20250813,000000,10.44,10.8,10.37,10.74,563946,0
+CLB.US,D,20250814,000000,10.52,10.65,10.235,10.6,499628,0
+CLB.US,D,20250815,000000,10.66,10.71,10.405,10.44,427494,0
+CLB.US,D,20250818,000000,10.415,10.72,10.3,10.5,422946,0
+CLB.US,D,20250819,000000,10.495,10.685,10.29,10.43,303686,0
+CLB.US,D,20250820,000000,10.4,10.46,10.195,10.34,242340,0
+CLB.US,D,20250821,000000,10.2913,10.52,10.15,10.46,340351,0
+CLB.US,D,20250822,000000,10.6399,11.2,10.58,11.17,509936,0
+CLB.US,D,20250825,000000,11.1,11.2014,10.98,11.09,340885,0
+CLB.US,D,20250826,000000,10.86,11.15,10.83,11.12,605003,0
+CLB.US,D,20250827,000000,11.09,11.51,11.08,11.14,449178,0
+CLB.US,D,20250828,000000,11.255,11.34,11,11.32,380480,0
+CLB.US,D,20250829,000000,11.11,11.545,11.11,11.51,376859,0
+CLB.US,D,20250902,000000,11.5,11.77,11.2269,11.74,562043,0
+CLB.US,D,20250903,000000,11.635,11.92,11.63,11.79,666021,0
+CLB.US,D,20250904,000000,11.845,12.61,11.8,12.48,532552,0
+CLB.US,D,20250905,000000,12.47,12.67,12.29,12.62,589237,0
+CLB.US,D,20250908,000000,12.725,12.79,12.34,12.41,1027364,0
+CLB.US,D,20250909,000000,12.57,13.21,12.46,12.81,960717,0
+CLB.US,D,20250910,000000,12.78,12.91,12.26,12.3,520526,0
+CLB.US,D,20250911,000000,12.2,12.775,12.07,12.67,480355,0
+CLB.US,D,20250912,000000,12.82,12.82,12.335,12.38,369430,0
+CLB.US,D,20250915,000000,12.505,12.6,12.33,12.44,489957,0
+CLB.US,D,20250916,000000,12.495,12.965,12.427,12.85,406665,0
+CLB.US,D,20250917,000000,12.71,13,12.405,12.48,758010,0
+CLB.US,D,20250918,000000,12.59,12.8699,12.52,12.68,624829,0
+CLB.US,D,20250919,000000,12.77,12.77,11.93,11.97,1122190,0
+CLB.US,D,20250922,000000,11.9,12.3,11.761,12.13,683412,0
+CLB.US,D,20250923,000000,12.33,13.0299,12.25,12.29,673747,0
+CLB.US,D,20250924,000000,12.4584,12.8175,12.4022,12.49,335994,0
+CLB.US,D,20250925,000000,12.58,12.58,12.27,12.4,297928,0
+CLB.US,D,20250926,000000,12.425,12.79,12.3646,12.79,448514,0
+CLB.US,D,20250929,000000,12.67,12.68,12.35,12.56,360977,0
+CLB.US,D,20250930,000000,12.67,12.67,11.93,12.36,531309,0
+CLB.US,D,20251001,000000,12.34,12.6577,12.3,12.58,353266,0
+CLB.US,D,20251002,000000,12.53,12.54,11.98,11.98,346751,0
+CLB.US,D,20251003,000000,12.22,12.466,12.12,12.14,466436,0
+CLB.US,D,20251006,000000,12.2,12.48,12.19,12.38,339150,0
+CLB.US,D,20251007,000000,12.21,12.5123,11.84,11.92,323167,0
+CLB.US,D,20251008,000000,12.175,12.265,11.86,12.08,278286,0
+CLB.US,D,20251009,000000,12.2,12.26,10.855,10.98,723881,0
+CLB.US,D,20251010,000000,10.87,10.945,10.31,10.33,1080880,0
+CLB.US,D,20251013,000000,10.51,10.95,10.2945,10.95,1058385,0
+CLB.US,D,20251014,000000,10.73,11.51,10.67,11.43,807246,0
+CLB.US,D,20251015,000000,11.5101,11.95,11.275,11.86,848357,0
+CLB.US,D,20251016,000000,11.84,11.95,11.31,11.41,432170,0
+CLB.US,D,20251017,000000,11.1682,11.62,11.16,11.34,467890,0
+CLB.US,D,20251020,000000,11.5734,11.93,11.4,11.85,330148,0
+CLB.US,D,20251021,000000,12,12.23,11.85,12.04,355953,0
+CLB.US,D,20251022,000000,12.23,12.83,12.09,12.77,545642,0
+CLB.US,D,20251023,000000,15.065,16.95,14.45,16.45,1663363,0
+CLB.US,D,20251024,000000,16.21,16.91,16.2,16.86,1198092,0
+CLB.US,D,20251027,000000,17.1,17.46,16.62,16.86,1360174,0
+CLB.US,D,20251028,000000,16.66,16.905,16.245,16.47,696016,0
+CLB.US,D,20251029,000000,16.59,16.78,16.01,16.11,849061,0
+CLB.US,D,20251030,000000,15.94,16.58,15.7601,15.96,523559,0
+CLB.US,D,20251031,000000,16.1225,16.135,15.57,15.94,536332,0
+CLB.US,D,20251103,000000,15.96,16.41,15.76,16.15,770084,0
+CLB.US,D,20251104,000000,15.885,16.24,15.74,15.83,708467,0
+CLB.US,D,20251105,000000,15.64,16.0499,15.531,15.7,473077,0
+CLB.US,D,20251106,000000,15.85,16.01,15.12,15.29,418605,0
+CLB.US,D,20251107,000000,15.265,15.425,15.05,15.35,750086,0
+CLB.US,D,20251110,000000,15.5,15.61,15.05,15.46,391366,0
+CLB.US,D,20251111,000000,15.62,16.55,15.6,16.15,399416,0
+CLB.US,D,20251112,000000,15.993,16.105,15.3801,15.44,560403,0
+CLB.US,D,20251113,000000,15.4,15.61,14.83,15.06,525819,0
+CLB.US,D,20251114,000000,14.96,15.445,14.62,15.39,359074,0
+CLB.US,D,20251117,000000,15.48,15.63,15.02,15.14,459034,0
+CLB.US,D,20251118,000000,15.26,15.66,14.82,15.32,312288,0
+CLB.US,D,20251119,000000,14.83,15.35,14.76,14.92,473631,0
+CLB.US,D,20251120,000000,15.03,15.27,13.84,13.89,768315,0
+CLB.US,D,20251121,000000,13.815,14.75,13.72,14.72,564912,0
+CLB.US,D,20251124,000000,14.7,14.96,14.25,14.74,501718,0
+CLB.US,D,20251125,000000,14.71,15.21,14.62,15.04,404531,0
+CLB.US,D,20251126,000000,15.03,15.27,14.89,14.95,425240,0
+CLB.US,D,20251128,000000,14.85,15.24,14.82,15.1,178023,0
+CLB.US,D,20251201,000000,15,15.68,15,15.39,286780,0
+CLB.US,D,20251202,000000,15.245,15.78,15.08,15.73,277420,0
+CLB.US,D,20251203,000000,15.84,16.49,15.84,16.42,392247,0
+CLB.US,D,20251204,000000,16.19,16.7,16.19,16.49,334319,0
+CLB.US,D,20251205,000000,16.7,17.16,16.49,16.83,486246,0
+CLB.US,D,20251208,000000,16.735,16.809,16.37,16.43,242587,0
+CLB.US,D,20251209,000000,16.69,16.985,16.49,16.8,364564,0
+CLB.US,D,20251210,000000,16.58,17.19,16.52,17.02,376851,0
+CLB.US,D,20251211,000000,16.75,17.24,16.75,17.01,259702,0
+CLB.US,D,20251212,000000,16.99,17.21,16.38,16.48,370143,0
+CLB.US,D,20251215,000000,16.65,16.84,16.28,16.55,469181,0
+CLB.US,D,20251216,000000,16.19,16.29,15.61,16.08,421826,0
+CLB.US,D,20251217,000000,16.235,16.37,15.99,16.21,233384,0
+CLB.US,D,20251218,000000,16.29,16.47,15.97,16.06,433447,0
+CLB.US,D,20251219,000000,16.1,16.55,16.05,16.24,1065432,0
+CLB.US,D,20251222,000000,16.7412,16.93,16.465,16.59,407409,0
+CLB.US,D,20251223,000000,16.7999,16.89,16.4,16.61,324542,0
+CLB.US,D,20251224,000000,16.62,16.66,16.335,16.53,100979,0
+CLB.US,D,20251226,000000,16.5,16.59,16.22,16.36,187848,0
+CLB.US,D,20251229,000000,16.49,16.55,16.21,16.3,198028,0
+CLB.US,D,20251230,000000,16.33,16.465,16.12,16.12,229575,0
+CLB.US,D,20251231,000000,16.2,16.21,15.84,16.03,239156,0
+CLB.US,D,20260102,000000,16.145,17.03,15.93,16.95,381852,0
+CLB.US,D,20260105,000000,17.53,18.6,17.46,18.13,696543,0
+CLB.US,D,20260106,000000,18.27,18.36,17.94,18.16,437027,0
+CLB.US,D,20260107,000000,17.92,18.24,17.885,18.03,344928,0
+CLB.US,D,20260108,000000,18.065,19.03,18,18.88,351004,0
+CLB.US,D,20260109,000000,19.09,19.295,18.56,18.97,250232,0
+CLB.US,D,20260112,000000,18.985,19.1699,18.68,18.78,408114,0
+CLB.US,D,20260113,000000,18.82,19.2,18.79,19,228445,0
+CLB.US,D,20260114,000000,19.24,19.96,19.19,19.43,308925,0
+CLB.US,D,20260115,000000,19.2149,19.755,18.8249,19.62,330756,0
+CLB.US,D,20260116,000000,19.44,19.72,19.24,19.43,302577,0
+CLB.US,D,20260120,000000,19.225,19.48,18.49,18.51,363212,0
+CLB.US,D,20260121,000000,18.71,19.65,18.71,19.53,517580,0
+CLB.US,D,20260122,000000,19.705,19.83,19.4,19.63,247066,0
+CLB.US,D,20260123,000000,19.81,20.36,19.36,19.46,306493,0
+CLB.US,D,20260126,000000,19.664,19.74,19.26,19.32,284619,0
+CLB.US,D,20260127,000000,19.59,19.9599,19.47,19.67,219238,0
+CLB.US,D,20260128,000000,19.65,19.89,18.605,18.82,346731,0
+CLB.US,D,20260129,000000,19.275,19.8,19.125,19.64,376583,0
+CLB.US,D,20260130,000000,19.33,19.55,18.955,19.54,371262,0
+CLB.US,D,20260202,000000,19.24,19.84,19.04,19.59,314739,0
+CLB.US,D,20260203,000000,19.58,19.865,19.13,19.64,327222,0
+CLB.US,D,20260204,000000,19.751,20.0499,19.385,19.61,332896,0
+CLB.US,D,20260205,000000,19,19,16.98,18.78,991427,0
+CLB.US,D,20260206,000000,18.77,19.34,18.54,18.56,586987,0
+CLB.US,D,20260209,000000,18.605,19.12,18.215,18.98,410339,0
+CLB.US,D,20260210,000000,18.97,19.07,18.0915,18.64,258444,0
+CLB.US,D,20260211,000000,19.005,19.13,18.44,18.94,274574,0
+CLB.US,D,20260212,000000,19.205,19.205,17.84,18.15,634395,0
+CLB.US,D,20260213,000000,18.295,18.76,18.096,18.56,363918,0
+CLB.US,D,20260217,000000,18.525,18.9,17.94,18.75,284925,0
+CLB.US,D,20260218,000000,19.1,19.17,18.295,18.47,404494,0
diff --git a/daily/us/nyse stocks/1/clbru.us.txt b/daily/us/nyse stocks/1/clbru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/1/clcv.us.txt b/daily/us/nyse stocks/1/clcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31646888484fc3743d59131ba98cbd13dc1a1156
--- /dev/null
+++ b/daily/us/nyse stocks/1/clcv.us.txt	
@@ -0,0 +1,135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLCV.US,D,20250728,000000,25.259,25.33,25.1294,25.1802,18498,0
+CLCV.US,D,20250729,000000,25.2,25.209,25.1663,25.1663,1056,0
+CLCV.US,D,20250730,000000,25.16,25.16,25.0803,25.0803,246,0
+CLCV.US,D,20250731,000000,24.93,24.93,24.8334,24.8334,220,0
+CLCV.US,D,20250801,000000,24.42,24.47,24.419,24.465,3903,0
+CLCV.US,D,20250804,000000,24.66,24.7196,24.59,24.7103,1445,0
+CLCV.US,D,20250805,000000,24.79,24.815,24.6248,24.6248,310,0
+CLCV.US,D,20250806,000000,24.58,24.6196,24.58,24.5919,746,0
+CLCV.US,D,20250807,000000,24.72,24.72,24.467,24.467,1203,0
+CLCV.US,D,20250808,000000,24.65,24.76,24.65,24.71,511,0
+CLCV.US,D,20250811,000000,24.649,24.649,24.5964,24.5964,2780,0
+CLCV.US,D,20250812,000000,24.9,24.9,24.8626,24.8626,121,0
+CLCV.US,D,20250813,000000,25,25.0395,24.93,25.02,11369,0
+CLCV.US,D,20250814,000000,25.009,25.15,25.009,25.0399,6200,0
+CLCV.US,D,20250815,000000,25.04,25.09,25.0006,25.0006,1287,0
+CLCV.US,D,20250818,000000,24.99,25.07,24.99,25.058,5401,0
+CLCV.US,D,20250819,000000,25.04,25.37,25.0185,25.0385,6778,0
+CLCV.US,D,20250820,000000,25.07,25.1459,25.05,25.1459,277,0
+CLCV.US,D,20250821,000000,25.099,25.1,25.0567,25.0567,9902,0
+CLCV.US,D,20250822,000000,25.41,25.41,25.3852,25.3852,260,0
+CLCV.US,D,20250825,000000,25.36,25.36,25.3251,25.3251,905,0
+CLCV.US,D,20250826,000000,25.33,25.3949,25.3,25.3949,3369,0
+CLCV.US,D,20250827,000000,25.42,25.48,25.42,25.4732,1492,0
+CLCV.US,D,20250829,000000,25.6121,25.6121,25.5899,25.5899,1587,0
+CLCV.US,D,20250902,000000,25.379,25.447,25.3654,25.447,1065,0
+CLCV.US,D,20250904,000000,25.5009,25.5538,25.5009,25.5538,330,0
+CLCV.US,D,20250905,000000,25.39,25.3939,25.37,25.3939,700,0
+CLCV.US,D,20250908,000000,25.27,25.39,25.27,25.3717,1589,0
+CLCV.US,D,20250909,000000,25.5499,25.5499,25.4966,25.4966,623,0
+CLCV.US,D,20250911,000000,25.6328,25.6796,25.6328,25.6796,100,0
+CLCV.US,D,20250912,000000,25.5,25.5079,25.5,25.5079,205,0
+CLCV.US,D,20250915,000000,25.52,25.52,25.4725,25.4753,503,0
+CLCV.US,D,20250916,000000,25.4,25.4272,25.4,25.4272,613,0
+CLCV.US,D,20250917,000000,25.615,25.615,25.597,25.597,210,0
+CLCV.US,D,20250918,000000,25.6548,25.6987,25.6548,25.6987,52929,0
+CLCV.US,D,20250919,000000,25.79,25.8,25.74,25.7543,47830,0
+CLCV.US,D,20250922,000000,25.698,25.74,25.698,25.74,66314,0
+CLCV.US,D,20250923,000000,25.7989,25.7989,25.73,25.7457,3801,0
+CLCV.US,D,20250924,000000,25.69,25.6932,25.69,25.6932,622,0
+CLCV.US,D,20250925,000000,25.6748,25.6748,25.5806,25.5839,704,0
+CLCV.US,D,20250926,000000,25.7499,25.79,25.69,25.7516,2778,0
+CLCV.US,D,20250929,000000,25.749,25.88,25.72,25.748,2344,0
+CLCV.US,D,20250930,000000,25.6,25.722,25.6,25.722,10348,0
+CLCV.US,D,20251001,000000,25.635,25.649,25.5648,25.5899,2868,0
+CLCV.US,D,20251002,000000,25.61,25.62,25.5473,25.5473,999,0
+CLCV.US,D,20251003,000000,25.739,25.739,25.6427,25.6427,2216,0
+CLCV.US,D,20251006,000000,25.6296,25.64,25.62,25.64,1586,0
+CLCV.US,D,20251007,000000,25.679,25.679,25.56,25.6075,3155,0
+CLCV.US,D,20251008,000000,25.63,25.689,25.63,25.6596,3138,0
+CLCV.US,D,20251009,000000,25.55,25.55,25.48,25.5046,71653,0
+CLCV.US,D,20251010,000000,25.6,25.6,25.0228,25.0228,1769,0
+CLCV.US,D,20251014,000000,25.57,25.57,25.4777,25.4777,5166,0
+CLCV.US,D,20251015,000000,25.48,25.55,25.4654,25.521,2481,0
+CLCV.US,D,20251017,000000,25.32,25.433,25.32,25.433,407,0
+CLCV.US,D,20251020,000000,25.68,25.76,25.68,25.76,2033,0
+CLCV.US,D,20251021,000000,25.73,25.73,25.715,25.715,1059,0
+CLCV.US,D,20251022,000000,25.63,25.6595,25.5938,25.5938,662,0
+CLCV.US,D,20251023,000000,25.655,25.68,25.6217,25.6217,812,0
+CLCV.US,D,20251024,000000,25.763,25.7698,25.763,25.7698,418,0
+CLCV.US,D,20251027,000000,25.97,26.0071,25.9303,26.0071,656,0
+CLCV.US,D,20251028,000000,25.99,25.99,25.8987,25.8987,7937,0
+CLCV.US,D,20251029,000000,25.804,25.84,25.6,25.6567,9238,0
+CLCV.US,D,20251030,000000,25.64,25.64,25.4406,25.4406,742,0
+CLCV.US,D,20251031,000000,25.3923,25.5293,25.3923,25.5293,2517,0
+CLCV.US,D,20251103,000000,25.39,25.4799,25.39,25.4799,990,0
+CLCV.US,D,20251104,000000,25.331,25.3653,25.331,25.3653,392,0
+CLCV.US,D,20251105,000000,25.561,25.57,25.5217,25.5217,2488,0
+CLCV.US,D,20251106,000000,25.39,25.45,25.386,25.386,1879,0
+CLCV.US,D,20251107,000000,25.251,25.5124,25.251,25.5124,3924,0
+CLCV.US,D,20251110,000000,25.569,25.6664,25.569,25.6664,416,0
+CLCV.US,D,20251112,000000,26.2,26.21,26.1425,26.1425,12398,0
+CLCV.US,D,20251113,000000,26.1,26.1,25.8292,25.8292,502,0
+CLCV.US,D,20251114,000000,25.799,25.9,25.7632,25.7632,13561,0
+CLCV.US,D,20251117,000000,25.809,25.81,25.4225,25.4225,10684,0
+CLCV.US,D,20251118,000000,25.4,25.57,25.4,25.5024,6222,0
+CLCV.US,D,20251119,000000,25.559,25.559,25.35,25.4103,3763,0
+CLCV.US,D,20251120,000000,25.1335,25.19,25.0468,25.0468,22644,0
+CLCV.US,D,20251121,000000,25.16,25.5,25.16,25.3901,22216,0
+CLCV.US,D,20251124,000000,25.4,25.56,25.37,25.5122,4257,0
+CLCV.US,D,20251125,000000,25.7,25.78,25.7,25.7704,1023,0
+CLCV.US,D,20251126,000000,25.88,26,25.88,25.9261,4407,0
+CLCV.US,D,20251128,000000,26.07,26.07,26.0534,26.0534,183,0
+CLCV.US,D,20251201,000000,26.09,26.09,25.9157,25.9157,1078,0
+CLCV.US,D,20251202,000000,25.875,25.95,25.86,25.9377,2042,0
+CLCV.US,D,20251203,000000,26.03,26.17,26.03,26.1553,1133,0
+CLCV.US,D,20251204,000000,26.32,26.36,26.3002,26.3002,2447,0
+CLCV.US,D,20251205,000000,26.48,26.48,26.2805,26.2805,3811,0
+CLCV.US,D,20251208,000000,26.37,26.39,26.22,26.2656,4282,0
+CLCV.US,D,20251209,000000,26.4,26.4,26.2701,26.2701,1126,0
+CLCV.US,D,20251210,000000,26.49,26.6399,26.49,26.6399,180,0
+CLCV.US,D,20251211,000000,26.819,26.89,26.76,26.87,11076,0
+CLCV.US,D,20251212,000000,26.755,26.755,26.68,26.74,1491,0
+CLCV.US,D,20251215,000000,26.7587,26.819,26.7587,26.81,1956,0
+CLCV.US,D,20251216,000000,26.48,26.6001,26.48,26.6001,950,0
+CLCV.US,D,20251217,000000,26.54,26.57,26.5302,26.5302,2524,0
+CLCV.US,D,20251218,000000,26.45,26.46,26.406,26.406,1842,0
+CLCV.US,D,20251219,000000,26.66,26.68,26.5524,26.5524,1272,0
+CLCV.US,D,20251222,000000,26.74,26.8,26.74,26.7696,551,0
+CLCV.US,D,20251223,000000,26.79,26.8301,26.79,26.8301,1032,0
+CLCV.US,D,20251226,000000,26.92,26.9327,26.9,26.9327,1041,0
+CLCV.US,D,20251229,000000,26.84,26.8747,26.8283,26.8283,861,0
+CLCV.US,D,20251230,000000,26.785,26.83,26.785,26.8055,4975,0
+CLCV.US,D,20251231,000000,26.682,26.685,26.6132,26.6132,977,0
+CLCV.US,D,20260102,000000,26.56,26.78,26.56,26.7032,2717,0
+CLCV.US,D,20260105,000000,27.03,27.22,27.03,27.1162,3256,0
+CLCV.US,D,20260106,000000,27.31,27.31,27.305,27.3081,1701,0
+CLCV.US,D,20260107,000000,27.15,27.22,26.9567,26.9567,782,0
+CLCV.US,D,20260108,000000,27.18,27.18,27.01,27.1394,2671,0
+CLCV.US,D,20260109,000000,27.179,27.21,27.1305,27.1305,4970,0
+CLCV.US,D,20260112,000000,27.02,27.08,26.96,27.08,2537,0
+CLCV.US,D,20260113,000000,26.93,26.95,26.87,26.88,1220,0
+CLCV.US,D,20260114,000000,26.819,26.9401,26.819,26.9401,863,0
+CLCV.US,D,20260115,000000,27.1525,27.1525,27.059,27.07,2857,0
+CLCV.US,D,20260116,000000,27.0304,27.14,26.98,27.0495,2255,0
+CLCV.US,D,20260120,000000,26.8,26.8,26.6032,26.6032,1074,0
+CLCV.US,D,20260121,000000,26.92,27,26.81,26.9727,5553,0
+CLCV.US,D,20260122,000000,27.25,27.25,27.1749,27.1749,600,0
+CLCV.US,D,20260123,000000,27.05,27.075,26.97,27.0104,643,0
+CLCV.US,D,20260126,000000,27.18,27.21,27.169,27.169,3249,0
+CLCV.US,D,20260127,000000,27.08,27.09,27.0698,27.089,3945,0
+CLCV.US,D,20260129,000000,27.27,27.31,27.199,27.31,2986,0
+CLCV.US,D,20260130,000000,27.23,27.2782,27.089,27.2782,1179,0
+CLCV.US,D,20260202,000000,27.42,27.46,27.42,27.435,667,0
+CLCV.US,D,20260203,000000,27.23,27.3627,27.21,27.3627,1158,0
+CLCV.US,D,20260204,000000,27.36,27.4158,27.35,27.4158,935,0
+CLCV.US,D,20260205,000000,27.1802,27.2437,27.17,27.2437,2184,0
+CLCV.US,D,20260206,000000,27.629,27.84,27.48,27.819,29176,0
+CLCV.US,D,20260209,000000,27.72,27.959,27.72,27.9273,5489,0
+CLCV.US,D,20260210,000000,28,28,27.69,27.693,1974,0
+CLCV.US,D,20260211,000000,27.62,27.84,27.5461,27.5461,658,0
+CLCV.US,D,20260212,000000,27.53,27.53,26.89,26.89,2564,0
+CLCV.US,D,20260213,000000,27.179,27.19,27.025,27.0837,4851,0
+CLCV.US,D,20260217,000000,27.2,27.2,27.09,27.12,1331,0
+CLCV.US,D,20260218,000000,27.35,27.42,27.35,27.37,5554,0
diff --git a/daily/us/nyse stocks/1/cmbt.us.txt b/daily/us/nyse stocks/1/cmbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c03a11ac9af1f06b6892a79434716a67c27688e
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmbt.us.txt	
@@ -0,0 +1,401 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMBT.US,D,20240716,000000,15.83,16.15,15.625,16.15,147752,0
+CMBT.US,D,20240717,000000,16.16,16.33,16.15,16.17,153239,0
+CMBT.US,D,20240718,000000,16.38,16.43,16.115,16.23,162171,0
+CMBT.US,D,20240719,000000,16.45,16.5,16.32,16.47,107037,0
+CMBT.US,D,20240722,000000,16.58,17.08,16.58,16.96,141913,0
+CMBT.US,D,20240723,000000,16.91,16.99,16.47,16.74,183760,0
+CMBT.US,D,20240724,000000,16.65,16.82,16.38,16.56,166534,0
+CMBT.US,D,20240725,000000,16.79,17.03,16.5101,16.91,157531,0
+CMBT.US,D,20240726,000000,16.96,17.08,16.6,16.85,650810,0
+CMBT.US,D,20240729,000000,16.81,17.22,16.8,17.21,377097,0
+CMBT.US,D,20240730,000000,17.21,17.76,17.21,17.54,201085,0
+CMBT.US,D,20240731,000000,17.68,18.43,17.68,18.37,309713,0
+CMBT.US,D,20240801,000000,18.19,18.19,17.45,17.75,301615,0
+CMBT.US,D,20240802,000000,17.21,17.46,16.9402,17.39,369409,0
+CMBT.US,D,20240805,000000,16.28,17.16,16.1019,16.73,214610,0
+CMBT.US,D,20240806,000000,16.7,17.12,16.55,17.04,90525,0
+CMBT.US,D,20240807,000000,17.11,17.12,16.78,16.95,57115,0
+CMBT.US,D,20240808,000000,17.25,17.29,16.8,17.12,143073,0
+CMBT.US,D,20240809,000000,17.03,17.12,16.77,16.93,143038,0
+CMBT.US,D,20240812,000000,16.8,17.28,16.8,17.13,170633,0
+CMBT.US,D,20240813,000000,17.15,17.1799,16.79,16.92,192463,0
+CMBT.US,D,20240814,000000,17.02,17.06,16.84,17.04,69703,0
+CMBT.US,D,20240815,000000,17.1,17.16,16.94,17.04,128512,0
+CMBT.US,D,20240816,000000,16.98,17.1,16.83,16.91,134643,0
+CMBT.US,D,20240819,000000,16.77,16.77,16.57,16.7,136123,0
+CMBT.US,D,20240820,000000,16.63,16.73,16.48,16.52,92196,0
+CMBT.US,D,20240821,000000,16.68,16.6999,16,16.22,465937,0
+CMBT.US,D,20240822,000000,16.33,16.4499,15.9,16.03,245370,0
+CMBT.US,D,20240823,000000,16.24,16.4699,16.19,16.27,72587,0
+CMBT.US,D,20240826,000000,16.25,16.46,16.24,16.39,70896,0
+CMBT.US,D,20240827,000000,16.51,16.59,16.35,16.53,79426,0
+CMBT.US,D,20240828,000000,16.45,16.4699,16.04,16.13,81745,0
+CMBT.US,D,20240829,000000,16.1,16.26,16,16.26,71227,0
+CMBT.US,D,20240830,000000,16.23,16.59,16.2,16.56,76733,0
+CMBT.US,D,20240903,000000,16.3,16.3,15.58,15.64,242312,0
+CMBT.US,D,20240904,000000,15.58,15.79,15.49,15.51,67023,0
+CMBT.US,D,20240905,000000,15.51,15.73,15.49,15.55,78279,0
+CMBT.US,D,20240906,000000,15.57,15.6,15.05,15.19,146297,0
+CMBT.US,D,20240909,000000,15.14,15.23,14.92,14.96,89197,0
+CMBT.US,D,20240910,000000,15,15.05,14.58,14.73,87923,0
+CMBT.US,D,20240911,000000,14.87,15.14,14.7301,15.08,89639,0
+CMBT.US,D,20240912,000000,14.94,15.43,14.94,15.24,75347,0
+CMBT.US,D,20240913,000000,15.34,15.68,15.34,15.6,56110,0
+CMBT.US,D,20240916,000000,15.69,15.76,15.5201,15.75,66400,0
+CMBT.US,D,20240917,000000,15.89,16.12,15.79,16.1,56768,0
+CMBT.US,D,20240918,000000,16.1,16.3002,15.96,15.96,69292,0
+CMBT.US,D,20240919,000000,16.14,16.28,16.1,16.26,62347,0
+CMBT.US,D,20240920,000000,16,16.0142,15.64,15.73,120823,0
+CMBT.US,D,20240923,000000,15.65,15.91,15.64,15.86,89696,0
+CMBT.US,D,20240924,000000,15.86,16.17,15.81,16.13,73576,0
+CMBT.US,D,20240925,000000,16.15,16.15,15.8,15.92,52373,0
+CMBT.US,D,20240926,000000,16.08,16.45,16.08,16.31,76208,0
+CMBT.US,D,20240927,000000,16.42,16.51,16.36,16.45,48470,0
+CMBT.US,D,20240930,000000,16.36,16.63,16.26,16.62,107482,0
+CMBT.US,D,20241001,000000,16.5,16.8885,16.35,16.77,138248,0
+CMBT.US,D,20241002,000000,17,17.34,17,17.32,124144,0
+CMBT.US,D,20241003,000000,17.17,17.52,17.125,17.48,77958,0
+CMBT.US,D,20241004,000000,17.43,17.48,17.25,17.25,85832,0
+CMBT.US,D,20241007,000000,17.3,17.6,17.3,17.58,64088,0
+CMBT.US,D,20241008,000000,17.48,17.48,17.2,17.34,77318,0
+CMBT.US,D,20241009,000000,17,17.03,16.38,16.49,101782,0
+CMBT.US,D,20241010,000000,16.62,16.68,16.54,16.58,68230,0
+CMBT.US,D,20241011,000000,16.6,16.7925,16.6,16.7,37842,0
+CMBT.US,D,20241014,000000,16.57,16.57,16.23,16.27,50447,0
+CMBT.US,D,20241015,000000,16.15,16.15,15.9,15.93,46064,0
+CMBT.US,D,20241016,000000,15.91,16.36,15.91,16.31,57784,0
+CMBT.US,D,20241017,000000,16.22,16.27,16.06,16.17,56803,0
+CMBT.US,D,20241018,000000,16.22,16.39,16.13,16.35,41828,0
+CMBT.US,D,20241021,000000,16.36,16.36,16.1712,16.21,48544,0
+CMBT.US,D,20241022,000000,16.23,16.23,16.05,16.05,41484,0
+CMBT.US,D,20241023,000000,16.01,16.01,15.64,15.64,50392,0
+CMBT.US,D,20241024,000000,15.52,15.52,15.26,15.29,108663,0
+CMBT.US,D,20241025,000000,15.21,15.3699,15.2,15.22,55794,0
+CMBT.US,D,20241028,000000,15.02,15.04,14.81,14.84,79591,0
+CMBT.US,D,20241029,000000,14.83,14.901,14.23,14.31,132142,0
+CMBT.US,D,20241030,000000,14.23,14.31,14.02,14.05,119409,0
+CMBT.US,D,20241031,000000,14.1,14.16,13.87,13.91,66732,0
+CMBT.US,D,20241101,000000,13.9,14,13.78,13.78,77455,0
+CMBT.US,D,20241104,000000,13.76,13.76,13.36,13.37,96560,0
+CMBT.US,D,20241105,000000,13.42,13.67,13.26,13.29,84952,0
+CMBT.US,D,20241106,000000,13.22,13.4,13.149,13.32,115810,0
+CMBT.US,D,20241107,000000,13.3,13.62,13.05,13.16,97024,0
+CMBT.US,D,20241108,000000,13,13.0957,12.67,12.86,164481,0
+CMBT.US,D,20241111,000000,12.765,13.0799,12.65,12.82,119493,0
+CMBT.US,D,20241112,000000,12.79,12.8,12.64,12.75,183942,0
+CMBT.US,D,20241113,000000,12.75,13.1,12.71,13.09,159483,0
+CMBT.US,D,20241114,000000,13.05,13.2,12.8501,12.88,90156,0
+CMBT.US,D,20241115,000000,12.83,12.92,12.65,12.67,110875,0
+CMBT.US,D,20241118,000000,12.67,12.84,12.62,12.77,75878,0
+CMBT.US,D,20241119,000000,12.7653,12.7999,12.6399,12.65,75655,0
+CMBT.US,D,20241120,000000,12.64,12.67,12.175,12.25,111803,0
+CMBT.US,D,20241121,000000,12.2,12.2,11.76,11.84,157308,0
+CMBT.US,D,20241122,000000,11.9,12,11.73,11.76,105419,0
+CMBT.US,D,20241125,000000,12.025,12.03,11.5,11.52,137858,0
+CMBT.US,D,20241126,000000,11.6095,11.626,10.92,11.05,202046,0
+CMBT.US,D,20241127,000000,11,11.1395,10.7817,11.02,237732,0
+CMBT.US,D,20241129,000000,11.345,11.4216,11.0396,11.22,95478,0
+CMBT.US,D,20241202,000000,11.22,11.23,10.82,10.9,120582,0
+CMBT.US,D,20241203,000000,11.1799,11.36,11.09,11.29,148782,0
+CMBT.US,D,20241204,000000,11.34,11.34,10.82,11.01,180676,0
+CMBT.US,D,20241205,000000,11.06,11.12,10.57,10.67,163321,0
+CMBT.US,D,20241206,000000,10.74,10.81,10.31,10.36,112477,0
+CMBT.US,D,20241209,000000,10.5,10.7,10.26,10.35,88911,0
+CMBT.US,D,20241210,000000,10.405,10.43,10.15,10.23,108013,0
+CMBT.US,D,20241211,000000,10.115,10.12,9.65,9.74,200097,0
+CMBT.US,D,20241212,000000,9.73,9.745,9.26,9.32,151385,0
+CMBT.US,D,20241213,000000,9.4,9.4,9.07,9.14,91341,0
+CMBT.US,D,20241216,000000,9.21,9.21,8.585,8.63,189007,0
+CMBT.US,D,20241217,000000,8.74,9.32,8.69,9.31,266806,0
+CMBT.US,D,20241218,000000,9.32,9.5839,9.22,9.32,157394,0
+CMBT.US,D,20241219,000000,9.4164,9.4689,9.1,9.16,81098,0
+CMBT.US,D,20241220,000000,9.12,9.52,9.01,9.4,124972,0
+CMBT.US,D,20241223,000000,9.4,10.07,9.33,10.07,155341,0
+CMBT.US,D,20241224,000000,10.1,10.29,9.93,10.21,82144,0
+CMBT.US,D,20241226,000000,10.21,10.23,9.89,10.06,69423,0
+CMBT.US,D,20241227,000000,10.06,10.2,9.9231,10.03,63900,0
+CMBT.US,D,20241230,000000,9.92,10.14,9.79,9.8,142044,0
+CMBT.US,D,20241231,000000,9.8,10.05,9.8,9.93,77339,0
+CMBT.US,D,20250102,000000,10.18,10.45,10.14,10.38,123215,0
+CMBT.US,D,20250103,000000,10.38,10.49,10.07,10.16,62692,0
+CMBT.US,D,20250106,000000,10.255,10.54,10.19,10.36,74441,0
+CMBT.US,D,20250107,000000,10.5,10.79,10.5,10.68,67671,0
+CMBT.US,D,20250108,000000,10.57,10.64,10.4,10.52,54219,0
+CMBT.US,D,20250110,000000,10.85,11.23,10.8123,11.06,104194,0
+CMBT.US,D,20250113,000000,11.06,11.44,11.02,11.34,114007,0
+CMBT.US,D,20250114,000000,11.5,11.9889,11.34,11.85,166413,0
+CMBT.US,D,20250115,000000,11.97,12,11.34,11.65,135821,0
+CMBT.US,D,20250116,000000,11.64,11.69,11.13,11.16,66347,0
+CMBT.US,D,20250117,000000,11.15,11.2999,10.97,11.11,80965,0
+CMBT.US,D,20250121,000000,11.41,11.48,11.11,11.24,89908,0
+CMBT.US,D,20250122,000000,11.09,11.37,11.05,11.16,59036,0
+CMBT.US,D,20250123,000000,11.215,11.22,10.9,10.98,60210,0
+CMBT.US,D,20250124,000000,11.035,11.24,10.8,11.21,61690,0
+CMBT.US,D,20250127,000000,10.8442,11.27,10.62,10.65,120367,0
+CMBT.US,D,20250128,000000,10.68,10.8361,10.5,10.6,57937,0
+CMBT.US,D,20250129,000000,10.6,10.805,10.52,10.76,44618,0
+CMBT.US,D,20250130,000000,10.86,11.21,10.82,11.18,57127,0
+CMBT.US,D,20250131,000000,11.1,11.1,10.74,10.79,59504,0
+CMBT.US,D,20250203,000000,10.69,10.95,10.63,10.8,59062,0
+CMBT.US,D,20250204,000000,10.91,11.36,10.75,11.35,97593,0
+CMBT.US,D,20250205,000000,11.205,11.273629,10.81,10.83,71417,0
+CMBT.US,D,20250206,000000,11.2,11.2,10.67,10.8,76400,0
+CMBT.US,D,20250207,000000,10.8,11.07,10.56,10.72,45426,0
+CMBT.US,D,20250210,000000,10.75,10.91,10.65,10.84,65816,0
+CMBT.US,D,20250211,000000,10.99,10.99,10.5501,10.7,50854,0
+CMBT.US,D,20250212,000000,10.76,10.915,10.66,10.77,55876,0
+CMBT.US,D,20250213,000000,10.76,10.845,10.45,10.48,70867,0
+CMBT.US,D,20250214,000000,10.66,10.7,9.94,9.96,160169,0
+CMBT.US,D,20250218,000000,10.03,10.201,9.97,10.08,73730,0
+CMBT.US,D,20250219,000000,10.06,10.15,9.74,9.83,106344,0
+CMBT.US,D,20250220,000000,9.8404,10.16,9.71,10.13,78196,0
+CMBT.US,D,20250221,000000,10.175,10.2,9.9466,9.96,49454,0
+CMBT.US,D,20250224,000000,9.9,9.9218,9.75,9.85,47515,0
+CMBT.US,D,20250225,000000,9.86,10.03,9.5,9.5,125509,0
+CMBT.US,D,20250226,000000,9.705,9.84,9.49,9.61,45135,0
+CMBT.US,D,20250227,000000,9.61,9.93,9.1908,9.25,100061,0
+CMBT.US,D,20250228,000000,9.3,9.35,8.8,8.91,182132,0
+CMBT.US,D,20250303,000000,9.22,9.36,8.75,8.81,123644,0
+CMBT.US,D,20250304,000000,8.75,8.98,8.59,8.67,121710,0
+CMBT.US,D,20250305,000000,8.75,8.85,8.47,8.69,141639,0
+CMBT.US,D,20250306,000000,8.771,9.2,8.771,9.1,77057,0
+CMBT.US,D,20250307,000000,9.13,9.3581,8.99,9.05,141517,0
+CMBT.US,D,20250310,000000,9.1229,9.24,8.69,8.86,97347,0
+CMBT.US,D,20250311,000000,8.89,9.09,8.5801,8.8,93711,0
+CMBT.US,D,20250312,000000,9.08,9.08,8.82,8.87,55853,0
+CMBT.US,D,20250313,000000,8.9,9.2299,8.9,9.04,73937,0
+CMBT.US,D,20250314,000000,8.938,9.21,8.938,9.11,55383,0
+CMBT.US,D,20250317,000000,9.23,9.72,9.21,9.54,106241,0
+CMBT.US,D,20250318,000000,9.55,9.67,9.31,9.42,64890,0
+CMBT.US,D,20250319,000000,9.5,9.91,9.49,9.85,83956,0
+CMBT.US,D,20250320,000000,9.4939,9.89,9.4939,9.75,41766,0
+CMBT.US,D,20250321,000000,9.64,9.64,9.258,9.39,43304,0
+CMBT.US,D,20250324,000000,9.47,9.65,9.3922,9.53,65301,0
+CMBT.US,D,20250325,000000,9.68,9.935,9.62,9.74,61935,0
+CMBT.US,D,20250326,000000,9.98,10.1999,9.8,9.91,67417,0
+CMBT.US,D,20250327,000000,9.75,9.96,9.45,9.62,92041,0
+CMBT.US,D,20250328,000000,9.5121,9.53,9.1393,9.16,65373,0
+CMBT.US,D,20250331,000000,9.05,9.17,8.85,9.08,54408,0
+CMBT.US,D,20250401,000000,9.17,9.2494,9.03,9.2,32920,0
+CMBT.US,D,20250402,000000,9.125,9.2,8.8,9.13,62882,0
+CMBT.US,D,20250403,000000,8.9651,8.9651,8.62,8.69,80907,0
+CMBT.US,D,20250404,000000,8.38,8.38,7.8028,8.1,150661,0
+CMBT.US,D,20250407,000000,7.84,8.32,7.65,8.22,118611,0
+CMBT.US,D,20250408,000000,8.54,8.74,7.85,7.86,129440,0
+CMBT.US,D,20250409,000000,7.77,8.5,7.65,8.36,80254,0
+CMBT.US,D,20250410,000000,8.25,8.295,7.9579,8.01,60120,0
+CMBT.US,D,20250411,000000,8.38,8.758,8.305,8.72,72614,0
+CMBT.US,D,20250414,000000,9.1,9.22,8.82,8.94,81963,0
+CMBT.US,D,20250415,000000,8.94,9.01,8.72,8.72,59079,0
+CMBT.US,D,20250416,000000,8.87,9,8.666,8.78,54277,0
+CMBT.US,D,20250417,000000,8.93,9.22,8.71,9.07,56979,0
+CMBT.US,D,20250421,000000,8.98,8.98,8.66,8.7,85809,0
+CMBT.US,D,20250422,000000,8.8013,8.94,8.65,8.87,92350,0
+CMBT.US,D,20250423,000000,9.07,9.2399,8.7,8.75,620599,0
+CMBT.US,D,20250424,000000,8.795,8.88,8.5347,8.8,200194,0
+CMBT.US,D,20250425,000000,8.6203,9.23,8.6203,9.14,244538,0
+CMBT.US,D,20250428,000000,9.25,9.35,9.06,9.17,175978,0
+CMBT.US,D,20250429,000000,9.15,9.354,9.15,9.3,74663,0
+CMBT.US,D,20250430,000000,9.31,9.71,9.31,9.51,157322,0
+CMBT.US,D,20250501,000000,9.51,9.6656,9.28,9.43,72083,0
+CMBT.US,D,20250502,000000,9.85,9.85,9.49,9.74,163872,0
+CMBT.US,D,20250505,000000,9.81,9.9176,9.56,9.56,132816,0
+CMBT.US,D,20250506,000000,9.64,9.75,9.25,9.37,138444,0
+CMBT.US,D,20250507,000000,9.355,9.45,9.28,9.28,111195,0
+CMBT.US,D,20250508,000000,9.1252,9.25,8.96,9.19,110955,0
+CMBT.US,D,20250509,000000,9.145,9.23,8.91,8.93,85086,0
+CMBT.US,D,20250512,000000,9.315,9.38,9.14,9.27,159992,0
+CMBT.US,D,20250513,000000,9.225,9.4699,9.0885,9.33,195648,0
+CMBT.US,D,20250514,000000,9.4,9.5799,9.36,9.4,112121,0
+CMBT.US,D,20250515,000000,9.2809,9.54,9.2,9.43,102274,0
+CMBT.US,D,20250516,000000,9.4926,9.7,9.3201,9.51,157499,0
+CMBT.US,D,20250519,000000,9.44,9.6,9.35,9.52,88205,0
+CMBT.US,D,20250520,000000,9.53,9.61,9.23,9.26,126425,0
+CMBT.US,D,20250521,000000,9.25,9.43,8.925,8.94,246910,0
+CMBT.US,D,20250522,000000,9.055,9.0899,8.685,8.71,115216,0
+CMBT.US,D,20250523,000000,8.7,8.91,8.65,8.85,104354,0
+CMBT.US,D,20250527,000000,9.1056,9.1463,8.8525,9.02,147954,0
+CMBT.US,D,20250528,000000,9.04,9.17,8.9,8.91,89474,0
+CMBT.US,D,20250529,000000,9.12,9.34,8.91,9.18,131359,0
+CMBT.US,D,20250530,000000,9.2,9.4,8.81,8.83,211338,0
+CMBT.US,D,20250602,000000,9.04,9.105,8.73,8.78,184674,0
+CMBT.US,D,20250603,000000,8.8,9.47,8.65,9.4,169912,0
+CMBT.US,D,20250604,000000,9.295,9.37,9.05,9.15,176090,0
+CMBT.US,D,20250605,000000,9.24,9.47,9.24,9.42,94847,0
+CMBT.US,D,20250606,000000,9.45,9.68,9.36,9.56,111072,0
+CMBT.US,D,20250609,000000,9.59,9.78,9.5114,9.74,101472,0
+CMBT.US,D,20250610,000000,9.8,10,9.4501,9.85,93021,0
+CMBT.US,D,20250611,000000,9.7079,9.95,9.5,9.59,125671,0
+CMBT.US,D,20250612,000000,9.575,9.63,9.45,9.58,114567,0
+CMBT.US,D,20250613,000000,9.6,9.6286,9.4201,9.55,98880,0
+CMBT.US,D,20250616,000000,9.525,9.67,9.355,9.44,80025,0
+CMBT.US,D,20250617,000000,9.4,9.73,9.4,9.71,110200,0
+CMBT.US,D,20250618,000000,9.71,9.75,9.38,9.45,106253,0
+CMBT.US,D,20250620,000000,9.51,9.6451,9.4653,9.49,56227,0
+CMBT.US,D,20250623,000000,9.47,9.62,9.36,9.37,65574,0
+CMBT.US,D,20250624,000000,9.31,9.3989,9.31,9.32,157329,0
+CMBT.US,D,20250625,000000,9.31,9.36,9.15,9.25,78184,0
+CMBT.US,D,20250626,000000,9.2594,9.35,9.17,9.25,30692,0
+CMBT.US,D,20250627,000000,9.32,9.35,9.16,9.21,34347,0
+CMBT.US,D,20250630,000000,9.21,9.2475,9,9.02,58482,0
+CMBT.US,D,20250701,000000,9.06,9.21,9,9.03,68333,0
+CMBT.US,D,20250702,000000,9.15,9.45,9.11,9.43,64803,0
+CMBT.US,D,20250703,000000,9.45,9.7,9.43,9.61,114326,0
+CMBT.US,D,20250707,000000,9.59,10.02,9.53,9.79,164067,0
+CMBT.US,D,20250708,000000,9.8,9.8,9.51,9.54,91976,0
+CMBT.US,D,20250709,000000,9.52,9.52,9.15,9.26,78455,0
+CMBT.US,D,20250710,000000,9.3356,9.6,9.26,9.53,84781,0
+CMBT.US,D,20250711,000000,9.5,9.68,9.5,9.63,132009,0
+CMBT.US,D,20250714,000000,9.463,9.6,9.4,9.42,76771,0
+CMBT.US,D,20250715,000000,9.45,9.4916,9.21,9.21,66552,0
+CMBT.US,D,20250716,000000,9.32,9.33,9.24,9.25,58250,0
+CMBT.US,D,20250717,000000,9.21,9.4,9.2,9.37,42345,0
+CMBT.US,D,20250718,000000,9.4679,9.49,9.18,9.2,179031,0
+CMBT.US,D,20250721,000000,9.2,9.22,9.06,9.1,120164,0
+CMBT.US,D,20250722,000000,9.11,9.22,9.08,9.15,85279,0
+CMBT.US,D,20250723,000000,9.23,9.35,9.175,9.29,126951,0
+CMBT.US,D,20250724,000000,9.3,9.37,9.24,9.33,103968,0
+CMBT.US,D,20250725,000000,9.27,9.36,9.18,9.34,73553,0
+CMBT.US,D,20250728,000000,9.3796,9.46,9.22,9.31,83648,0
+CMBT.US,D,20250729,000000,9.3,9.34,9.155,9.21,55784,0
+CMBT.US,D,20250730,000000,9.2,9.25,8.9609,9,105718,0
+CMBT.US,D,20250731,000000,8.88,9.02,8.81,8.81,64503,0
+CMBT.US,D,20250801,000000,8.95,9.02,8.82,8.98,59648,0
+CMBT.US,D,20250804,000000,9,9.28,8.91,9.18,108137,0
+CMBT.US,D,20250805,000000,9.26,9.55,9.2,9.45,142948,0
+CMBT.US,D,20250806,000000,9.55,9.6,9.4304,9.49,107984,0
+CMBT.US,D,20250807,000000,9.53,9.53,9.3716,9.4,110598,0
+CMBT.US,D,20250808,000000,9.412,9.5,9.07,9.07,97500,0
+CMBT.US,D,20250811,000000,9.05,9.07,8.7066,8.76,88328,0
+CMBT.US,D,20250812,000000,8.8,8.97,8.76,8.83,114461,0
+CMBT.US,D,20250813,000000,8.805,9.01,8.73,8.78,180884,0
+CMBT.US,D,20250814,000000,8.75,8.77,8.25,8.29,233374,0
+CMBT.US,D,20250815,000000,8.35,8.57,8.35,8.46,207182,0
+CMBT.US,D,20250818,000000,8.45,8.705,8.36,8.66,198652,0
+CMBT.US,D,20250819,000000,8.805,8.805,8.3,8.31,311208,0
+CMBT.US,D,20250820,000000,8.48,8.74,7.9,8.04,1566234,0
+CMBT.US,D,20250821,000000,8.35,8.7,7.78,8.3,19766634,0
+CMBT.US,D,20250822,000000,8.64,8.905,8.43,8.43,5482655,0
+CMBT.US,D,20250825,000000,8.5,8.665,8.42,8.65,7405920,0
+CMBT.US,D,20250826,000000,8.48,8.73,8.44,8.54,4407154,0
+CMBT.US,D,20250827,000000,8.4,8.45,7.86,7.91,9623456,0
+CMBT.US,D,20250828,000000,8.22,8.48,7.99,8.35,10379179,0
+CMBT.US,D,20250829,000000,8.625,8.78,8.34,8.61,8343845,0
+CMBT.US,D,20250902,000000,8.5,8.645,8.42,8.58,2056177,0
+CMBT.US,D,20250903,000000,8.775,8.91,8.705,8.86,3016156,0
+CMBT.US,D,20250904,000000,9.13,9.205,9.04,9.04,3634954,0
+CMBT.US,D,20250905,000000,9.01,9.12,8.91,9.11,2551058,0
+CMBT.US,D,20250908,000000,9.43,9.55,9.34,9.5,2734803,0
+CMBT.US,D,20250909,000000,9.752,9.92,9.67,9.87,3483049,0
+CMBT.US,D,20250910,000000,9.68,9.76,9.4,9.48,1869239,0
+CMBT.US,D,20250911,000000,9.35,9.51,9.31,9.38,2046375,0
+CMBT.US,D,20250912,000000,9.69,9.8,9.6,9.66,3471967,0
+CMBT.US,D,20250915,000000,9.72,9.97,9.66,9.67,3824177,0
+CMBT.US,D,20250916,000000,9.67,9.695,9.345,9.41,2257734,0
+CMBT.US,D,20250917,000000,9.39,9.5,9.34,9.45,1919571,0
+CMBT.US,D,20250918,000000,9.59,9.63,9.475,9.51,2289313,0
+CMBT.US,D,20250919,000000,9.32,9.33,9.125,9.2,3201514,0
+CMBT.US,D,20250922,000000,9.15,9.34,9.09,9.27,2147592,0
+CMBT.US,D,20250923,000000,9.35,10.23,9.34,10.2,6990484,0
+CMBT.US,D,20250924,000000,10.035,10.37,10.03,10.05,2916170,0
+CMBT.US,D,20250925,000000,9.792,9.89,9.5847,9.64,2393207,0
+CMBT.US,D,20250926,000000,9.99,10.1,9.87,9.93,1445664,0
+CMBT.US,D,20250929,000000,9.835,9.88,9.515,9.6,2125602,0
+CMBT.US,D,20250930,000000,9.42,9.475,9.33,9.39,1859771,0
+CMBT.US,D,20251001,000000,9.36,9.46,9.28,9.34,1149080,0
+CMBT.US,D,20251002,000000,9.33,9.36,9.04,9.15,2069750,0
+CMBT.US,D,20251003,000000,9.19,9.42,9.14,9.4,1909466,0
+CMBT.US,D,20251006,000000,9.36,9.44,9.3,9.42,1423369,0
+CMBT.US,D,20251007,000000,9.28,9.29,9.0493,9.11,2292755,0
+CMBT.US,D,20251008,000000,9.07,9.105,8.875,9.01,1960012,0
+CMBT.US,D,20251009,000000,9.01,9.2,9,9.08,1701371,0
+CMBT.US,D,20251010,000000,9.09,9.39,8.9801,9.2,3478622,0
+CMBT.US,D,20251013,000000,9.45,9.91,9.43,9.48,3155466,0
+CMBT.US,D,20251014,000000,9.1,9.31,8.95,9.25,2913058,0
+CMBT.US,D,20251015,000000,9.29,9.48,9.28,9.43,1573327,0
+CMBT.US,D,20251016,000000,9.48,9.8,9.48,9.63,1991951,0
+CMBT.US,D,20251017,000000,9.5,9.65,9.41,9.63,1035468,0
+CMBT.US,D,20251020,000000,9.61,9.76,9.563,9.69,1211211,0
+CMBT.US,D,20251021,000000,9.6,9.62,9.28,9.32,1805761,0
+CMBT.US,D,20251022,000000,9.23,9.51,9.19,9.5,1885409,0
+CMBT.US,D,20251023,000000,9.61,9.715,9.49,9.64,2481804,0
+CMBT.US,D,20251024,000000,9.61,9.62,9.32,9.33,2030573,0
+CMBT.US,D,20251027,000000,9.28,9.32,9.13,9.17,2360435,0
+CMBT.US,D,20251028,000000,9.11,9.19,9.035,9.11,2794203,0
+CMBT.US,D,20251029,000000,9.24,9.48,9.2,9.39,2801563,0
+CMBT.US,D,20251030,000000,9.34,9.48,9.28,9.39,1695601,0
+CMBT.US,D,20251031,000000,9.42,9.72,9.32,9.7,2588922,0
+CMBT.US,D,20251103,000000,9.55,9.55,9.32,9.38,1640224,0
+CMBT.US,D,20251104,000000,9.2,9.24,9.08,9.09,2085671,0
+CMBT.US,D,20251105,000000,9.15,9.23,9.05,9.1,2106966,0
+CMBT.US,D,20251106,000000,9.15,9.31,9.14,9.25,1354561,0
+CMBT.US,D,20251107,000000,9.3,9.49,9.265,9.49,2017738,0
+CMBT.US,D,20251110,000000,9.48,9.735,9.45,9.7,2574670,0
+CMBT.US,D,20251111,000000,9.73,9.77,9.59,9.59,1531156,0
+CMBT.US,D,20251112,000000,9.58,9.64,9.5,9.64,1521793,0
+CMBT.US,D,20251113,000000,9.7,10.26,9.7,9.96,4459953,0
+CMBT.US,D,20251114,000000,9.63,9.81,9.52,9.81,2716986,0
+CMBT.US,D,20251117,000000,9.83,10.045,9.7135,9.75,1927735,0
+CMBT.US,D,20251118,000000,9.592,9.94,9.56,9.92,3654930,0
+CMBT.US,D,20251119,000000,9.955,10.3401,9.955,10.2,4386319,0
+CMBT.US,D,20251120,000000,10.31,10.49,10.04,10.04,3319231,0
+CMBT.US,D,20251121,000000,9.96,10.16,9.835,10.05,3039564,0
+CMBT.US,D,20251124,000000,10.15,10.15,9.87,10.15,2746843,0
+CMBT.US,D,20251125,000000,10.02,10.28,9.97,10.15,2240929,0
+CMBT.US,D,20251126,000000,10.16,10.47,10.13,10.13,3504435,0
+CMBT.US,D,20251128,000000,10.55,11.055,10.55,10.94,4128601,0
+CMBT.US,D,20251201,000000,10.97,11.0099,10.61,10.64,2606217,0
+CMBT.US,D,20251202,000000,10.715,10.83,10.56,10.82,1442973,0
+CMBT.US,D,20251203,000000,11.19,11.32,11.05,11.07,1817264,0
+CMBT.US,D,20251204,000000,11.08,11.1088,10.835,10.93,1168214,0
+CMBT.US,D,20251205,000000,10.85,10.91,10.7715,10.81,1338674,0
+CMBT.US,D,20251208,000000,10.86,10.99,10.765,10.77,1899135,0
+CMBT.US,D,20251209,000000,10.52,10.53,10.21,10.21,2243304,0
+CMBT.US,D,20251210,000000,10.15,10.1691,9.855,10.01,2311152,0
+CMBT.US,D,20251211,000000,9.945,10,9.74,9.84,1788308,0
+CMBT.US,D,20251212,000000,9.91,9.9499,9.65,9.67,2118087,0
+CMBT.US,D,20251215,000000,9.72,9.84,9.68,9.83,1234175,0
+CMBT.US,D,20251216,000000,9.8,9.8403,9.73,9.75,1047779,0
+CMBT.US,D,20251217,000000,9.68,9.795,9.49,9.69,1583578,0
+CMBT.US,D,20251218,000000,9.65,9.6697,9.465,9.48,1460419,0
+CMBT.US,D,20251219,000000,9.4506,9.645,9.42,9.6,1409076,0
+CMBT.US,D,20251222,000000,9.6,9.78,9.5601,9.72,1173543,0
+CMBT.US,D,20251223,000000,9.52,9.585,9.47,9.49,1903719,0
+CMBT.US,D,20251224,000000,9.56,9.6,9.46,9.59,450385,0
+CMBT.US,D,20251226,000000,9.62,9.75,9.535,9.7,966269,0
+CMBT.US,D,20251229,000000,9.67,9.83,9.62,9.73,1088402,0
+CMBT.US,D,20251230,000000,9.75,9.75,9.5,9.53,1341532,0
+CMBT.US,D,20251231,000000,9.48,9.665,9.47,9.65,1143289,0
+CMBT.US,D,20260102,000000,9.85,9.86,9.37,9.46,2195427,0
+CMBT.US,D,20260105,000000,9.61,9.76,9.555,9.6,1625034,0
+CMBT.US,D,20260106,000000,9.745,10.125,9.73,9.8,2728827,0
+CMBT.US,D,20260107,000000,10.01,10.625,10.01,10.58,3352609,0
+CMBT.US,D,20260108,000000,11,11.36,10.935,11.28,7332132,0
+CMBT.US,D,20260109,000000,11.35,11.415,11.135,11.4,3837452,0
+CMBT.US,D,20260112,000000,11.05,11.18,10.86,11.14,3619865,0
+CMBT.US,D,20260113,000000,11.29,11.68,11.29,11.65,2362077,0
+CMBT.US,D,20260114,000000,11.69,11.85,11.56,11.64,2165418,0
+CMBT.US,D,20260115,000000,11.4,11.55,11.16,11.52,2086229,0
+CMBT.US,D,20260116,000000,11.54,11.745,11.455,11.47,1373175,0
+CMBT.US,D,20260120,000000,11.39,11.495,11.29,11.39,1130793,0
+CMBT.US,D,20260121,000000,11.65,11.765,11.525,11.74,1826728,0
+CMBT.US,D,20260122,000000,11.63,11.66,11.31,11.36,1854131,0
+CMBT.US,D,20260123,000000,11.54,11.715,11.465,11.52,1365445,0
+CMBT.US,D,20260126,000000,11.81,11.94,11.68,11.7,1851626,0
+CMBT.US,D,20260127,000000,12.24,12.44,12.11,12.18,3031367,0
+CMBT.US,D,20260128,000000,12.36,12.8,12.36,12.73,3529298,0
+CMBT.US,D,20260129,000000,12.89,13.01,12.61,12.92,2543128,0
+CMBT.US,D,20260130,000000,12.9,13.159,12.76,13.04,2806757,0
+CMBT.US,D,20260202,000000,12.57,13.04,12.43,12.98,2056232,0
+CMBT.US,D,20260203,000000,12.85,12.895,12.535,12.76,2684215,0
+CMBT.US,D,20260204,000000,12.53,12.574,12.145,12.23,2174855,0
+CMBT.US,D,20260205,000000,12.06,12.355,12.02,12.06,1464236,0
+CMBT.US,D,20260206,000000,12.08,12.49,12.06,12.47,1181454,0
+CMBT.US,D,20260209,000000,12.525,12.72,12.5028,12.65,1337080,0
+CMBT.US,D,20260210,000000,12.68,12.75,12.55,12.68,1090907,0
+CMBT.US,D,20260211,000000,12.98,13.21,12.875,12.96,1549618,0
+CMBT.US,D,20260212,000000,13.045,13.06,12.42,12.54,3832260,0
+CMBT.US,D,20260213,000000,12.58,12.89,12.56,12.85,1826303,0
+CMBT.US,D,20260217,000000,12.91,13.22,12.735,13.22,2045983,0
+CMBT.US,D,20260218,000000,13.6,13.73,13.405,13.45,2764210,0
diff --git a/daily/us/nyse stocks/1/cmre.us.txt b/daily/us/nyse stocks/1/cmre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b383d3a950c73074db30fc8a705eeeca625f03bf
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmre.us.txt	
@@ -0,0 +1,3842 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMRE.US,D,20101108,000000,5.17975,5.29366,5.10654,5.21175,1253293.1443031,0
+CMRE.US,D,20101109,000000,5.15214,5.25276,4.85063,5.02884,2593461.9388212,0
+CMRE.US,D,20101110,000000,4.96005,4.99684,4.85963,4.93724,1430194.7344251,0
+CMRE.US,D,20101111,000000,4.91453,4.97394,4.82294,4.91453,959926.88722564,0
+CMRE.US,D,20101112,000000,4.91884,5.04685,4.84153,5.02884,581266.76664846,0
+CMRE.US,D,20101115,000000,5.02884,5.20724,5.02405,5.07464,497665.04707671,0
+CMRE.US,D,20101116,000000,5.05624,5.18914,4.93294,5.00584,707813.79117476,0
+CMRE.US,D,20101117,000000,5.00584,5.02884,4.85484,4.93724,484602.02293711,0
+CMRE.US,D,20101118,000000,4.96005,5.33926,4.82294,5.12485,1286203.0956848,0
+CMRE.US,D,20101119,000000,5.12485,5.18914,5.05154,5.11584,174075.21928578,0
+CMRE.US,D,20101122,000000,5.05624,5.11134,4.99224,5.00584,288943.79396137,0
+CMRE.US,D,20101123,000000,5.00584,5.14305,4.94664,5.06524,273777.85182432,0
+CMRE.US,D,20101124,000000,5.10185,5.14755,5.06104,5.12485,213387.93265582,0
+CMRE.US,D,20101126,000000,5.08814,5.20255,5.03354,5.13395,93266.150290799,0
+CMRE.US,D,20101129,000000,5.09724,5.20724,5.06985,5.19785,351493.85338575,0
+CMRE.US,D,20101130,000000,5.22085,5.27096,5.07464,5.17496,974045.45766813,0
+CMRE.US,D,20101201,000000,5.17975,5.33926,5.17975,5.32586,1234283.0925906,0
+CMRE.US,D,20101202,000000,5.34846,5.48665,5.34846,5.47687,1555827.2246425,0
+CMRE.US,D,20101203,000000,5.42157,5.47687,5.41775,5.46776,804685.96557293,0
+CMRE.US,D,20101206,000000,5.43958,5.45846,5.38027,5.38027,521677.95909803,0
+CMRE.US,D,20101207,000000,5.22966,5.42676,5.17975,5.37224,635554.34068542,0
+CMRE.US,D,20101208,000000,5.34387,5.48665,5.31714,5.44496,690485.66512976,0
+CMRE.US,D,20101209,000000,5.34387,5.57786,5.34387,5.50368,707463.30484185,0
+CMRE.US,D,20101210,000000,5.44946,5.64079,5.44946,5.64079,833730.34903225,0
+CMRE.US,D,20101213,000000,5.69118,5.75969,5.57786,5.60927,926654.18759849,0
+CMRE.US,D,20101214,000000,5.76439,5.878,5.73268,5.82907,1702463.3491832,0
+CMRE.US,D,20101215,000000,5.91138,5.94348,5.76439,5.83779,986429.98931488,0
+CMRE.US,D,20101216,000000,5.85158,5.91999,5.72779,5.8735,422776.43817754,0
+CMRE.US,D,20101217,000000,5.89307,5.94348,5.84209,5.84209,612730.83417868,0
+CMRE.US,D,20101220,000000,5.9515,6.00259,5.91509,5.97009,553528.27687268,0
+CMRE.US,D,20101221,000000,6.00768,6.14497,5.98918,6.11161,670142.13043051,0
+CMRE.US,D,20101222,000000,6.14909,6.26291,6.14068,6.18099,1086595.5090511,0
+CMRE.US,D,20101223,000000,6.25429,6.2954,6.05681,6.0937,926297.57030932,0
+CMRE.US,D,20101227,000000,6.05358,6.3591,6.05358,6.24411,229656.42509375,0
+CMRE.US,D,20101228,000000,6.28591,6.3319,6.26799,6.3319,234234.20576845,0
+CMRE.US,D,20101229,000000,6.3319,6.43201,6.3271,6.396,339963.56831134,0
+CMRE.US,D,20101230,000000,6.44572,6.56883,6.42781,6.52302,315294.64397012,0
+CMRE.US,D,20101231,000000,6.54896,6.62901,6.51951,6.60944,254084.19848872,0
+CMRE.US,D,20110103,000000,6.67482,6.7211,6.547,6.5793,413271.41232128,0
+CMRE.US,D,20110104,000000,6.61992,6.67912,6.47293,6.55043,445224.93452632,0
+CMRE.US,D,20110105,000000,6.56139,6.67912,6.56139,6.62901,800014.17690223,0
+CMRE.US,D,20110106,000000,6.65123,6.65524,6.57333,6.64712,302755.81659082,0
+CMRE.US,D,20110107,000000,6.64712,6.73461,6.62901,6.73461,278960.55351676,0
+CMRE.US,D,20110110,000000,6.69693,6.76993,6.57333,6.65524,385119.08299789,0
+CMRE.US,D,20110111,000000,6.65123,6.85713,6.62901,6.79274,568048.42495025,0
+CMRE.US,D,20110112,000000,6.80292,6.93044,6.74665,6.87965,591229.5705722,0
+CMRE.US,D,20110113,000000,6.86643,6.98182,6.78775,6.93044,328780.70409172,0
+CMRE.US,D,20110114,000000,6.91311,6.95784,6.80782,6.84774,262558.20186713,0
+CMRE.US,D,20110118,000000,6.90205,6.94492,6.84774,6.85713,173551.02252548,0
+CMRE.US,D,20110119,000000,6.89413,6.94717,6.84422,6.8722,763302.01081279,0
+CMRE.US,D,20110120,000000,6.85713,6.93974,6.634,6.85264,409542.76908869,0
+CMRE.US,D,20110121,000000,6.85713,6.88464,6.75663,6.84422,287228.14803439,0
+CMRE.US,D,20110124,000000,6.84774,6.9181,6.69693,6.84422,541199.94565833,0
+CMRE.US,D,20110125,000000,6.85713,6.94717,6.82073,6.86643,764833.72805194,0
+CMRE.US,D,20110126,000000,6.77993,6.87965,6.76642,6.85713,525699.86640509,0
+CMRE.US,D,20110127,000000,6.90205,6.92535,6.86643,6.90205,317166.62928174,0
+CMRE.US,D,20110128,000000,6.91311,6.97164,6.82073,6.95784,325273.79711056,0
+CMRE.US,D,20110131,000000,6.87965,7.00422,6.87965,6.99316,488883.47405921,0
+CMRE.US,D,20110201,000000,7.02634,7.15024,7.02115,7.10464,444742.6326338,0
+CMRE.US,D,20110202,000000,7.11462,7.20494,7.10464,7.16375,489653.93089598,0
+CMRE.US,D,20110203,000000,7.15024,7.19086,7.14201,7.17206,565044.25638248,0
+CMRE.US,D,20110204,000000,7.12568,7.22412,7.09553,7.15856,550731.53899173,0
+CMRE.US,D,20110207,000000,7.15856,7.18791,7.08506,7.14201,450075.54275463,0
+CMRE.US,D,20110208,000000,7.12186,7.17206,7.03965,7.11736,237572.51145244,0
+CMRE.US,D,20110209,000000,7.08506,7.17206,7.07703,7.17206,126808.61199343,0
+CMRE.US,D,20110210,000000,7.18332,7.18332,7.14201,7.18332,210408.28791309,0
+CMRE.US,D,20110211,000000,7.24184,7.36564,7.23254,7.30937,222514.88287601,0
+CMRE.US,D,20110214,000000,7.31504,7.54326,7.31504,7.4317,339904.30240083,0
+CMRE.US,D,20110215,000000,7.38325,7.48287,7.36564,7.42935,298418.16503634,0
+CMRE.US,D,20110216,000000,7.44236,7.49305,7.37327,7.44236,241768.12918689,0
+CMRE.US,D,20110218,000000,7.6838,7.82678,7.6838,7.77148,476516.31345521,0
+CMRE.US,D,20110222,000000,7.6838,7.76835,7.5735,7.58877,443072.9688788,0
+CMRE.US,D,20110223,000000,7.58299,7.63496,7.436,7.58877,280599.56249047,0
+CMRE.US,D,20110224,000000,7.60393,7.65903,7.42015,7.59356,442817.51236793,0
+CMRE.US,D,20110225,000000,7.65903,7.73517,7.58877,7.65492,197817.34740557,0
+CMRE.US,D,20110228,000000,7.67488,7.74966,7.58877,7.66941,252884.5747137,0
+CMRE.US,D,20110301,000000,7.70444,7.70444,7.58877,7.6286,98314.992771537,0
+CMRE.US,D,20110302,000000,7.63496,7.63496,7.59356,7.63496,112037.09470917,0
+CMRE.US,D,20110303,000000,7.64944,7.81786,7.61509,7.74966,654019.75911679,0
+CMRE.US,D,20110304,000000,7.77549,7.79105,7.58877,7.74966,325785.73195833,0
+CMRE.US,D,20110307,000000,7.76835,7.76835,7.58877,7.66941,106220.86086979,0
+CMRE.US,D,20110308,000000,7.61509,7.70053,7.42935,7.64377,362821.81690355,0
+CMRE.US,D,20110309,000000,7.6838,7.76835,7.63496,7.74134,160002.63101524,0
+CMRE.US,D,20110310,000000,7.65903,7.66206,7.44687,7.47584,417770.51239063,0
+CMRE.US,D,20110311,000000,7.49864,7.54326,7.47584,7.52134,275890.98808221,0
+CMRE.US,D,20110314,000000,7.46487,7.55657,7.38325,7.45783,331289.28702841,0
+CMRE.US,D,20110315,000000,7.30467,7.42935,7.08506,7.34254,457813.83138176,0
+CMRE.US,D,20110316,000000,7.34254,7.42935,7.18791,7.25065,170778.80846957,0
+CMRE.US,D,20110317,000000,7.34254,7.38707,7.23254,7.29175,215435.67204692,0
+CMRE.US,D,20110318,000000,7.33188,7.42935,7.33188,7.36945,186894.02700098,0
+CMRE.US,D,20110321,000000,7.37327,7.45783,7.24184,7.35105,278065.43390269,0
+CMRE.US,D,20110322,000000,7.40165,7.42935,7.27198,7.36945,125466.95439837,0
+CMRE.US,D,20110323,000000,7.38325,7.48287,7.38325,7.44687,808895.88887198,0
+CMRE.US,D,20110324,000000,7.50471,7.52447,7.41565,7.51733,79278.37358187,0
+CMRE.US,D,20110325,000000,7.51733,7.71169,7.50255,7.70688,224095.64776525,0
+CMRE.US,D,20110328,000000,7.75709,7.75709,7.63976,7.68927,91346.139155137,0
+CMRE.US,D,20110329,000000,7.70444,7.7203,7.6239,7.7203,201510.22672663,0
+CMRE.US,D,20110330,000000,7.71736,8.22743,7.70688,7.95341,602734.30999552,0
+CMRE.US,D,20110331,000000,7.99901,8.02172,7.92346,7.95184,350565.01351224,0
+CMRE.US,D,20110401,000000,7.9998,8.0684,7.94587,7.9998,424400.1197606,0
+CMRE.US,D,20110404,000000,8.04089,8.10304,7.96407,8.0912,646576.77821622,0
+CMRE.US,D,20110405,000000,8.06664,8.44978,8.06664,8.27851,570019.52738809,0
+CMRE.US,D,20110406,000000,8.34771,8.36482,8.05225,8.2197,411223.67293018,0
+CMRE.US,D,20110407,000000,8.19279,8.29485,8.14121,8.25238,245515.16528826,0
+CMRE.US,D,20110408,000000,8.25688,8.27851,8.0912,8.10725,227579.0527474,0
+CMRE.US,D,20110411,000000,8.14121,8.14718,7.95341,8.02172,119730.42299038,0
+CMRE.US,D,20110412,000000,7.95184,8.00665,7.80808,7.93021,172118.42241254,0
+CMRE.US,D,20110413,000000,7.95184,8.01907,7.90888,7.9998,168749.46194726,0
+CMRE.US,D,20110414,000000,7.97249,8.09629,7.9583,8.06664,122692.69669037,0
+CMRE.US,D,20110415,000000,8.08024,8.0912,7.95341,8.07261,122542.48826198,0
+CMRE.US,D,20110418,000000,7.9816,8.34242,7.94587,8.0452,198083.02217687,0
+CMRE.US,D,20110419,000000,8.07261,8.0912,7.97249,8.01584,175082.73976462,0
+CMRE.US,D,20110420,000000,8.07681,8.07681,7.67488,7.82179,699895.66116399,0
+CMRE.US,D,20110421,000000,7.85369,7.9998,7.82179,7.9907,148312.94107806,0
+CMRE.US,D,20110425,000000,7.91368,7.97641,7.85369,7.88304,184423.2516279,0
+CMRE.US,D,20110426,000000,7.76258,7.97641,7.76258,7.88471,242163.57586571,0
+CMRE.US,D,20110427,000000,7.89959,7.90888,7.81454,7.86905,150129.74778333,0
+CMRE.US,D,20110428,000000,7.77148,7.89959,7.77148,7.88471,138820.1771343,0
+CMRE.US,D,20110429,000000,7.87649,7.9492,7.83499,7.88882,165752.44616179,0
+CMRE.US,D,20110502,000000,7.95341,7.96407,7.77549,7.86905,153566.14876748,0
+CMRE.US,D,20110503,000000,7.83881,7.97641,7.79105,7.81454,119031.49397665,0
+CMRE.US,D,20110504,000000,7.83656,7.90546,7.66206,7.79751,130753.88234723,0
+CMRE.US,D,20110505,000000,7.81786,7.89959,7.6239,7.74966,130870.37051618,0
+CMRE.US,D,20110506,000000,7.9353,7.9353,7.65903,7.74134,121605.47378013,0
+CMRE.US,D,20110509,000000,7.74966,7.8025,7.63496,7.70053,138385.90106583,0
+CMRE.US,D,20110510,000000,7.70444,7.77148,7.70444,7.76258,56553.984201356,0
+CMRE.US,D,20110511,000000,8.0452,8.27245,7.67969,7.77549,321338.74501719,0
+CMRE.US,D,20110512,000000,7.95341,7.9816,7.81454,7.95341,238269.39681408,0
+CMRE.US,D,20110513,000000,7.95341,8.00665,7.84389,7.88471,360301.99388037,0
+CMRE.US,D,20110516,000000,7.83656,7.92268,7.76258,7.88471,130589.36835423,0
+CMRE.US,D,20110517,000000,7.88882,7.94587,7.72519,7.75357,63945.873799748,0
+CMRE.US,D,20110518,000000,7.83656,7.88471,7.72998,7.75709,101551.11585118,0
+CMRE.US,D,20110519,000000,7.85907,7.86328,7.76835,7.79751,86080.669553186,0
+CMRE.US,D,20110520,000000,7.79751,7.94587,7.79506,7.8486,138429.8395857,0
+CMRE.US,D,20110523,000000,7.75709,7.77549,7.63976,7.67488,216917.31980994,0
+CMRE.US,D,20110524,000000,7.77148,7.85907,7.63496,7.75357,195267.89142714,0
+CMRE.US,D,20110525,000000,7.75709,7.82678,7.70444,7.77148,213015.987976,0
+CMRE.US,D,20110526,000000,7.77148,7.78058,7.66941,7.70688,113459.47656166,0
+CMRE.US,D,20110527,000000,7.77148,7.83881,7.74966,7.77148,319273.63458335,0
+CMRE.US,D,20110531,000000,7.88471,8.08171,7.83499,7.86739,759573.3675802,0
+CMRE.US,D,20110601,000000,7.86328,7.9353,7.77148,7.83656,245249.49051696,0
+CMRE.US,D,20110602,000000,7.85369,7.93021,7.81786,7.87727,276162.79380976,0
+CMRE.US,D,20110603,000000,7.73517,7.89959,7.49864,7.82678,320786.95895372,0
+CMRE.US,D,20110606,000000,7.83881,7.85907,7.63496,7.66608,136518.00305839,0
+CMRE.US,D,20110607,000000,7.70053,7.82678,7.66941,7.78626,169312.48809721,0
+CMRE.US,D,20110608,000000,7.78626,7.83881,7.65903,7.74486,132432.74253663,0
+CMRE.US,D,20110609,000000,7.77148,7.78058,7.70053,7.73517,160939.64549709,0
+CMRE.US,D,20110610,000000,7.72519,7.75709,7.49864,7.52447,136472.02088644,0
+CMRE.US,D,20110613,000000,7.56987,7.66206,7.48758,7.49864,213166.19640439,0
+CMRE.US,D,20110614,000000,7.56987,7.58299,7.40557,7.52134,200026.53531153,0
+CMRE.US,D,20110615,000000,7.45783,7.53837,7.40557,7.49864,84135.112766437,0
+CMRE.US,D,20110616,000000,7.52202,7.65336,7.44687,7.49384,82562.522485552,0
+CMRE.US,D,20110617,000000,7.53837,7.57839,7.41565,7.45244,156013.42214156,0
+CMRE.US,D,20110620,000000,7.44236,7.48758,7.40557,7.46957,137986.36708284,0
+CMRE.US,D,20110621,000000,7.49864,7.56987,7.40557,7.51096,320548.87348559,0
+CMRE.US,D,20110622,000000,7.50255,7.61177,7.42935,7.51096,154783.14358524,0
+CMRE.US,D,20110623,000000,7.42416,7.56987,7.42416,7.56987,118486.86069548,0
+CMRE.US,D,20110624,000000,7.60393,7.60393,7.48758,7.54326,117162.57414316,0
+CMRE.US,D,20110627,000000,7.56274,7.56274,7.42416,7.47584,150231.93038767,0
+CMRE.US,D,20110628,000000,7.47584,7.59356,7.42015,7.48758,166610.78003829,0
+CMRE.US,D,20110629,000000,7.52819,7.63496,7.49864,7.6286,291671.04767136,0
+CMRE.US,D,20110630,000000,7.63349,7.80564,7.63349,7.74486,225644.73604713,0
+CMRE.US,D,20110701,000000,7.77148,7.89547,7.77148,7.87072,134947.45642959,0
+CMRE.US,D,20110705,000000,7.89136,7.89136,7.78626,7.81532,52817.166360421,0
+CMRE.US,D,20110706,000000,7.82766,7.83969,7.78146,7.80896,34267.958193486,0
+CMRE.US,D,20110707,000000,7.87972,7.87972,7.71942,7.76835,94574.087626428,0
+CMRE.US,D,20110708,000000,7.67881,7.81875,7.62214,7.78626,53099.190348417,0
+CMRE.US,D,20110711,000000,7.71169,7.78626,7.65903,7.68927,61383.13408275,0
+CMRE.US,D,20110712,000000,7.61509,7.68849,7.58005,7.62214,56804.331582004,0
+CMRE.US,D,20110713,000000,7.67969,7.83167,7.67969,7.68927,142549.84219293,0
+CMRE.US,D,20110714,000000,7.7203,7.76258,7.54795,7.57839,45198.431380381,0
+CMRE.US,D,20110715,000000,7.58456,7.6607,7.54874,7.57614,48333.393681718,0
+CMRE.US,D,20110718,000000,7.58005,7.74966,7.51263,7.56577,83897.027298311,0
+CMRE.US,D,20110719,000000,7.63251,8.13867,7.63251,7.97983,434885.07679255,0
+CMRE.US,D,20110720,000000,8.00586,8.03522,7.95018,8.02083,261549.65956224,0
+CMRE.US,D,20110721,000000,7.99402,8.14297,7.9171,8.08024,212206.70174958,0
+CMRE.US,D,20110722,000000,8.09629,8.23017,8.02083,8.07681,129038.23642026,0
+CMRE.US,D,20110725,000000,8.17507,8.17507,8.00987,8.07681,135812.9430884,0
+CMRE.US,D,20110726,000000,8.09198,8.11078,7.92943,8.0452,168433.71769983,0
+CMRE.US,D,20110727,000000,8.03522,8.04002,7.7061,7.78626,259070.7095808,0
+CMRE.US,D,20110728,000000,7.47672,7.78626,7.47672,7.64152,285141.57925365,0
+CMRE.US,D,20110729,000000,7.60217,7.65903,7.53475,7.64377,111760.17985139,0
+CMRE.US,D,20110801,000000,7.7061,7.71658,7.24762,7.48846,280931.65595459,0
+CMRE.US,D,20110802,000000,7.44687,7.53563,7.17353,7.29547,191406.4108089,0
+CMRE.US,D,20110803,000000,7.32717,7.36945,6.95579,7.24762,250642.68837434,0
+CMRE.US,D,20110804,000000,7.19202,7.30016,7.00197,7.00197,166319.55961591,0
+CMRE.US,D,20110805,000000,7.01764,7.04904,6.86203,7.00197,230123.39959562,0
+CMRE.US,D,20110808,000000,6.79852,7.05287,6.72423,6.74195,199872.23957897,0
+CMRE.US,D,20110809,000000,7.00197,7.00197,6.5517,6.85264,108179.70139511,0
+CMRE.US,D,20110810,000000,6.77993,6.89922,6.53859,6.57098,138550.41505883,0
+CMRE.US,D,20110811,000000,6.65887,6.76993,6.54299,6.65348,157651.40928924,0
+CMRE.US,D,20110812,000000,6.64967,6.78775,6.5653,6.72844,85235.619415244,0
+CMRE.US,D,20110815,000000,6.76642,7.03798,6.72423,7.00638,59090.156441224,0
+CMRE.US,D,20110816,000000,7.01157,7.04904,6.93249,7.02047,168983.46011121,0
+CMRE.US,D,20110817,000000,7.02996,7.07204,6.94991,7.03456,56772.654974656,0
+CMRE.US,D,20110818,000000,6.88131,7.01764,6.87348,6.91458,71685.184252916,0
+CMRE.US,D,20110819,000000,6.86712,6.97027,6.73422,6.74195,35632.095961506,0
+CMRE.US,D,20110822,000000,6.8313,6.98789,6.76993,6.8406,41375.780151796,0
+CMRE.US,D,20110823,000000,6.86203,6.86203,6.72423,6.77993,134013.50742587,0
+CMRE.US,D,20110824,000000,6.78775,6.93249,6.74195,6.88698,30125.475413298,0
+CMRE.US,D,20110825,000000,6.94639,6.95579,6.80292,6.83501,48836.1320951,0
+CMRE.US,D,20110826,000000,6.78501,6.98789,6.72423,6.97907,111100.08022731,0
+CMRE.US,D,20110829,000000,7.01764,7.39088,6.9092,7.33021,83697.771219836,0
+CMRE.US,D,20110830,000000,7.29547,7.38707,7.12186,7.2619,76332.449098575,0
+CMRE.US,D,20110831,000000,7.26043,7.37866,7.04092,7.25603,127343.02701416,0
+CMRE.US,D,20110901,000000,7.23029,7.3031,6.97907,7.16443,118663.636601,0
+CMRE.US,D,20110902,000000,7.02702,7.09925,6.97027,6.97536,43138.430076766,0
+CMRE.US,D,20110906,000000,6.9092,6.94991,6.68225,6.74596,331323.00728784,0
+CMRE.US,D,20110907,000000,6.78991,6.78991,6.39296,6.66689,372453.54918921,0
+CMRE.US,D,20110908,000000,6.61747,6.65348,6.28805,6.44572,359151.41775544,0
+CMRE.US,D,20110909,000000,6.34893,6.61179,6.34893,6.5653,111456.69751648,0
+CMRE.US,D,20110912,000000,6.50072,6.66845,6.41802,6.4696,208771.32259147,0
+CMRE.US,D,20110913,000000,6.45971,6.55718,6.43133,6.49289,144457.59141608,0
+CMRE.US,D,20110914,000000,6.52997,6.56227,6.40344,6.53859,39143.090246836,0
+CMRE.US,D,20110915,000000,6.57578,6.58135,6.37633,6.46373,114201.32226921,0
+CMRE.US,D,20110916,000000,6.45971,6.5517,6.43593,6.4556,25727.536122244,0
+CMRE.US,D,20110919,000000,6.38611,6.49289,6.25195,6.36106,78102.251805847,0
+CMRE.US,D,20110920,000000,6.39522,6.49289,6.27896,6.28346,249090.53461433,0
+CMRE.US,D,20110921,000000,6.27318,6.32466,6.00073,6.09311,450136.85231724,0
+CMRE.US,D,20110922,000000,6.00582,6.04271,5.65732,5.7086,437215.86199768,0
+CMRE.US,D,20110923,000000,5.67181,6.09311,5.61583,6.02295,103019.47987563,0
+CMRE.US,D,20110926,000000,6.0526,6.1029,5.85706,6.02852,154252.81586869,0
+CMRE.US,D,20110927,000000,6.1029,6.13108,5.89846,5.99143,469832.54930494,0
+CMRE.US,D,20110928,000000,5.98155,6.09752,5.8007,5.92675,67498.76295286,0
+CMRE.US,D,20110929,000000,6.01061,6.04761,5.83358,5.92675,66448.325780182,0
+CMRE.US,D,20110930,000000,5.82633,5.89464,5.72719,5.72719,170474.30430862,0
+CMRE.US,D,20111003,000000,5.67181,5.7409,5.26322,5.3513,152698.61845658,0
+CMRE.US,D,20111004,000000,5.2872,5.32537,5.21625,5.31089,92502.846236335,0
+CMRE.US,D,20111005,000000,5.3058,5.38164,5.25403,5.2826,123837.14185904,0
+CMRE.US,D,20111006,000000,5.26322,5.70449,5.17328,5.57649,589217.59509263,0
+CMRE.US,D,20111007,000000,5.59048,5.76586,5.2965,5.37713,144489.26802342,0
+CMRE.US,D,20111010,000000,5.50368,5.50368,5.06857,5.37479,375652.88653128,0
+CMRE.US,D,20111011,000000,5.32948,5.73298,5.32948,5.62923,274702.60439366,0
+CMRE.US,D,20111012,000000,5.64695,5.72299,5.21625,5.2872,683194.93630967,0
+CMRE.US,D,20111013,000000,5.32948,5.75685,5.19706,5.66241,340603.23141455,0
+CMRE.US,D,20111014,000000,5.68501,5.76586,5.61925,5.73298,773997.46400968,0
+CMRE.US,D,20111017,000000,5.70028,5.72299,5.60927,5.65203,271806.74938649,0
+CMRE.US,D,20111018,000000,5.66241,5.71878,5.5712,5.67592,309498.84665161,0
+CMRE.US,D,20111019,000000,5.65732,5.80813,5.65732,5.72299,83600.697745708,0
+CMRE.US,D,20111020,000000,5.70998,5.74256,5.59499,5.63256,129346.82788539,0
+CMRE.US,D,20111021,000000,5.75264,6.04663,5.70449,5.89425,390360.02877481,0
+CMRE.US,D,20111024,000000,5.88427,6.04134,5.88427,6.02177,132064.88516099,0
+CMRE.US,D,20111025,000000,5.96569,6.01746,5.8232,5.93653,183321.72315304,0
+CMRE.US,D,20111026,000000,6.00876,6.13108,5.9515,5.95561,123029.89928471,0
+CMRE.US,D,20111027,000000,6.23501,6.36283,5.96569,6.1029,364947.21507395,0
+CMRE.US,D,20111028,000000,6.08382,6.20771,6.05142,6.1211,96366.370506657,0
+CMRE.US,D,20111031,000000,6.05445,6.08891,5.84209,5.93986,100894.08170523,0
+CMRE.US,D,20111101,000000,5.76097,5.95561,5.75685,5.83719,96423.592765091,0
+CMRE.US,D,20111102,000000,5.90864,5.99828,5.85638,5.91754,76154.651367012,0
+CMRE.US,D,20111103,000000,5.91754,6.03087,5.8462,5.96011,74847.735857426,0
+CMRE.US,D,20111104,000000,5.92762,5.99828,5.83719,5.90385,65131.192010162,0
+CMRE.US,D,20111107,000000,5.88916,6.09752,5.78572,6.02177,172979.82176719,0
+CMRE.US,D,20111108,000000,6.08831,6.08831,5.91754,5.97009,145752.24501314,0
+CMRE.US,D,20111109,000000,5.8187,5.87165,5.79884,5.80363,113302.11535097,0
+CMRE.US,D,20111110,000000,5.87918,5.98419,5.78993,5.86205,61410.723385923,0
+CMRE.US,D,20111111,000000,5.89425,6.04134,5.88427,5.89885,111151.17152948,0
+CMRE.US,D,20111114,000000,5.92762,5.9515,5.78014,5.89425,164151.24475169,0
+CMRE.US,D,20111115,000000,5.86646,5.9515,5.8322,5.92762,201411.10960043,0
+CMRE.US,D,20111116,000000,5.8735,5.92762,5.70449,5.77466,146665.757496,0
+CMRE.US,D,20111117,000000,5.75685,5.851,5.67592,5.68501,101562.35593765,0
+CMRE.US,D,20111118,000000,5.73298,5.75264,5.62923,5.70028,118093.45766876,0
+CMRE.US,D,20111121,000000,5.63256,5.68972,5.50035,5.5712,164999.36036776,0
+CMRE.US,D,20111122,000000,5.56259,5.58579,5.44319,5.52863,83524.060792448,0
+CMRE.US,D,20111123,000000,5.51484,5.5668,5.36314,5.53392,201577.66724551,0
+CMRE.US,D,20111125,000000,5.50955,5.53842,5.41091,5.47226,132738.26852363,0
+CMRE.US,D,20111128,000000,5.60927,5.68022,5.53842,5.58197,269947.02598739,0
+CMRE.US,D,20111129,000000,5.55241,5.61925,5.49056,5.5576,98482.572242664,0
+CMRE.US,D,20111130,000000,5.64294,5.68707,5.48126,5.57483,120193.31018807,0
+CMRE.US,D,20111201,000000,5.58579,5.62454,5.36813,5.41091,217685.73299462,0
+CMRE.US,D,20111202,000000,5.44828,5.54791,5.44319,5.54791,99094.646042696,0
+CMRE.US,D,20111205,000000,5.61925,5.71408,5.5712,5.62454,185341.87324097,0
+CMRE.US,D,20111206,000000,5.63109,6.02108,5.60154,5.92499,197818.36923161,0
+CMRE.US,D,20111207,000000,5.90864,5.90864,5.70449,5.88427,219596.54769588,0
+CMRE.US,D,20111208,000000,5.92762,6.02177,5.78572,5.91245,211968.61628145,0
+CMRE.US,D,20111209,000000,5.97499,6.15936,5.90864,6.07393,247078.55913475,0
+CMRE.US,D,20111212,000000,6.06923,6.52381,5.94553,6.34443,271087.3838519,0
+CMRE.US,D,20111213,000000,6.35353,6.42653,6.25899,6.32534,219969.51420175,0
+CMRE.US,D,20111214,000000,6.44464,6.44464,6.16445,6.34981,185873.22278356,0
+CMRE.US,D,20111215,000000,6.41606,6.52997,6.29256,6.4923,152159.09430564,0
+CMRE.US,D,20111216,000000,6.53478,6.60944,6.42907,6.54358,186454.6418023,0
+CMRE.US,D,20111219,000000,6.62901,6.68548,6.36283,6.4053,137476.47588715,0
+CMRE.US,D,20111220,000000,6.47703,6.69625,6.47703,6.63801,105186.77291381,0
+CMRE.US,D,20111221,000000,6.60074,6.66258,6.46812,6.63801,134214.80715643,0
+CMRE.US,D,20111222,000000,6.64829,6.76299,6.64829,6.67608,74388.935963913,0
+CMRE.US,D,20111223,000000,6.70878,6.82924,6.68167,6.7858,160243.7819615,0
+CMRE.US,D,20111227,000000,6.75164,6.87632,6.75164,6.7858,78159.474064281,0
+CMRE.US,D,20111228,000000,6.75731,6.82415,6.67608,6.73422,84145.331026872,0
+CMRE.US,D,20111229,000000,6.81848,6.87632,6.73422,6.74665,109284.29534808,0
+CMRE.US,D,20111230,000000,6.7396,6.7858,6.66689,6.71445,121036.31667392,0
+CMRE.US,D,20120103,000000,6.85194,6.9506,6.77072,6.89413,151475.49268256,0
+CMRE.US,D,20120104,000000,6.85567,6.89843,6.78061,6.83277,194567.94058737,0
+CMRE.US,D,20120105,000000,6.7858,7.36945,6.68167,7.12186,233326.82424186,0
+CMRE.US,D,20120106,000000,7.0697,7.12117,7.01088,7.04983,110163.06574546,0
+CMRE.US,D,20120109,000000,7.12186,7.1428,7.00422,7.10394,98728.832319138,0
+CMRE.US,D,20120110,000000,7.19086,7.19086,6.99542,7.06451,93612.549319532,0
+CMRE.US,D,20120111,000000,7.03878,7.24683,7.03878,7.0741,74413.459788956,0
+CMRE.US,D,20120112,000000,7.13077,7.26964,6.99542,7.01088,130004.88385737,0
+CMRE.US,D,20120113,000000,6.99542,7.01694,6.87632,6.90431,142539.6239325,0
+CMRE.US,D,20120117,000000,6.92388,6.97222,6.87632,6.93337,143458.24554558,0
+CMRE.US,D,20120118,000000,6.92818,7.15464,6.92818,7.04395,93571.676277793,0
+CMRE.US,D,20120119,000000,7.07801,7.15464,7.02556,7.0925,186548.64979829,0
+CMRE.US,D,20120120,000000,7.16443,7.45959,7.0925,7.43003,216754.84946902,0
+CMRE.US,D,20120123,000000,7.46879,7.46879,7.31504,7.40165,114485.38990929,0
+CMRE.US,D,20120124,000000,7.34714,7.4774,7.14584,7.15464,119463.72639304,0
+CMRE.US,D,20120125,000000,7.19086,7.22785,7.14201,7.20797,64340.298652524,0
+CMRE.US,D,20120126,000000,7.22785,7.37181,7.14584,7.2666,88380.799977015,0
+CMRE.US,D,20120127,000000,7.22354,7.29615,7.20348,7.24683,52610.757499643,0
+CMRE.US,D,20120130,000000,7.16443,7.21278,6.97673,7.04395,112577.64068616,0
+CMRE.US,D,20120131,000000,7.00638,7.09553,6.94639,7.00638,69950.123631121,0
+CMRE.US,D,20120201,000000,7.02047,7.0925,6.96244,7.02047,104399.96686035,0
+CMRE.US,D,20120202,000000,7.16443,7.34489,7.07801,7.31504,195505.97689526,0
+CMRE.US,D,20120203,000000,7.35869,7.41643,7.2666,7.32933,89133.885771045,0
+CMRE.US,D,20120206,000000,7.32933,7.34489,7.23626,7.31504,89798.072699295,0
+CMRE.US,D,20120207,000000,7.29615,7.37699,7.28569,7.34489,87458.09105977,0
+CMRE.US,D,20120208,000000,7.35869,7.71942,7.22785,7.45097,225622.25587417,0
+CMRE.US,D,20120209,000000,7.42485,7.56909,7.40165,7.50656,95746.122098277,0
+CMRE.US,D,20120210,000000,7.48287,7.48287,7.21806,7.30868,274395.03475458,0
+CMRE.US,D,20120213,000000,7.36329,7.37699,7.18028,7.22354,116952.07797821,0
+CMRE.US,D,20120214,000000,7.22354,7.52202,7.16902,7.25672,150559.93654763,0
+CMRE.US,D,20120215,000000,7.28569,7.28569,7.16902,7.17353,78601.924741099,0
+CMRE.US,D,20120216,000000,7.21278,7.2803,7.16443,7.21806,86337.147890094,0
+CMRE.US,D,20120217,000000,7.25672,7.25672,6.92026,6.96655,155450.39599162,0
+CMRE.US,D,20120221,000000,6.98974,7.15924,6.96655,7.08663,81282.174453096,0
+CMRE.US,D,20120222,000000,7.05874,7.09857,6.82298,6.86076,107175.24639438,0
+CMRE.US,D,20120223,000000,6.89071,7.0925,6.82846,7.0697,229671.7524844,0
+CMRE.US,D,20120224,000000,7.10297,7.10297,6.95216,7.06451,76293.619708923,0
+CMRE.US,D,20120227,000000,7.00051,7.08144,6.87965,7.04395,74174.352494786,0
+CMRE.US,D,20120228,000000,7.03878,7.03878,6.91458,6.96244,93669.771577966,0
+CMRE.US,D,20120229,000000,6.9962,7.04024,6.8494,6.9824,78878.839598877,0
+CMRE.US,D,20120301,000000,6.97222,7.28569,6.89413,7.17353,709310.76632843,0
+CMRE.US,D,20120302,000000,7.22785,7.22785,6.98789,7.0925,141891.78622095,0
+CMRE.US,D,20120305,000000,7.0925,7.11217,7.01088,7.0925,49609.654409999,0
+CMRE.US,D,20120306,000000,7.00051,7.02047,6.90431,6.93826,90973.172649274,0
+CMRE.US,D,20120307,000000,6.96244,6.97673,6.87965,6.89843,59588.807550433,0
+CMRE.US,D,20120308,000000,6.93337,6.99542,6.87632,6.99542,71365.352701314,0
+CMRE.US,D,20120309,000000,7.0058,7.18028,6.97222,7.10718,105320.6321255,0
+CMRE.US,D,20120312,000000,7.0925,7.12117,6.93826,7.05443,34999.585640604,0
+CMRE.US,D,20120313,000000,7.10718,7.18557,7.04983,7.15924,62892.37114894,0
+CMRE.US,D,20120314,000000,7.11677,7.30016,7.11677,7.25672,60261.16908703,0
+CMRE.US,D,20120315,000000,7.26121,7.26121,7.11677,7.18028,69013.109149268,0
+CMRE.US,D,20120316,000000,7.22785,7.45959,7.20348,7.45959,139856.30874238,0
+CMRE.US,D,20120319,000000,7.44462,7.44462,7.14584,7.23254,155015.0980971,0
+CMRE.US,D,20120320,000000,7.18557,7.28569,7.14201,7.21806,331252.50129084,0
+CMRE.US,D,20120321,000000,7.20797,7.49942,7.16443,7.47436,245683.76658543,0
+CMRE.US,D,20120322,000000,6.7488,6.83717,6.68225,6.80361,7271473.5301265,0
+CMRE.US,D,20120323,000000,6.76945,6.80361,6.71093,6.79852,1191733.2343149,0
+CMRE.US,D,20120326,000000,6.79852,6.81212,6.7488,6.77493,697690.5605622,0
+CMRE.US,D,20120327,000000,6.77493,6.80361,6.75516,6.78775,872204.14322062,0
+CMRE.US,D,20120328,000000,6.75516,6.79362,6.32534,6.72619,1242289.0996411,0
+CMRE.US,D,20120329,000000,6.72619,6.73598,6.58595,6.64438,568096.4507743,0
+CMRE.US,D,20120330,000000,6.70799,6.75389,6.62412,6.6435,356520.21569353,0
+CMRE.US,D,20120402,000000,6.68225,6.71641,6.64438,6.70662,475929.78530626,0
+CMRE.US,D,20120403,000000,6.70584,6.71641,6.63723,6.71641,377159.05811934,0
+CMRE.US,D,20120404,000000,6.70584,6.71093,6.63254,6.66258,459143.2270643,0
+CMRE.US,D,20120405,000000,6.66258,6.67608,6.55317,6.63723,196584.00337112,0
+CMRE.US,D,20120409,000000,6.65818,6.66356,6.58194,6.60944,188346.04180874,0
+CMRE.US,D,20120410,000000,6.60944,6.61992,6.06923,6.27132,725854.12997205,0
+CMRE.US,D,20120411,000000,6.7488,6.7488,6.49768,6.59495,898362.8899332,0
+CMRE.US,D,20120412,000000,6.59016,6.7441,6.59016,6.68225,345802.28232367,0
+CMRE.US,D,20120413,000000,6.64781,6.68167,6.62833,6.68167,181298.50758699,0
+CMRE.US,D,20120416,000000,6.68225,6.7441,6.63871,6.73108,359170.83245027,0
+CMRE.US,D,20120417,000000,6.73206,6.76152,6.63723,6.76152,462402.85214293,0
+CMRE.US,D,20120418,000000,6.7216,6.77993,6.7216,6.75516,290305.8880773,0
+CMRE.US,D,20120419,000000,6.75516,6.80918,6.71093,6.80497,556338.2984922,0
+CMRE.US,D,20120420,000000,6.82503,6.82992,6.76152,6.82992,429241.53155452,0
+CMRE.US,D,20120423,000000,6.79989,6.83345,6.64781,6.82503,522887.80113349,0
+CMRE.US,D,20120424,000000,6.81359,6.8401,6.72619,6.78932,356429.27317566,0
+CMRE.US,D,20120425,000000,6.84422,6.84422,6.70584,6.7216,351481.59147323,0
+CMRE.US,D,20120426,000000,6.63723,6.93826,6.63723,6.89765,474581.99675494,0
+CMRE.US,D,20120427,000000,6.89765,6.9274,6.77993,6.92241,172849.02803363,0
+CMRE.US,D,20120430,000000,6.86859,6.93826,6.78932,6.93826,560383.70779826,0
+CMRE.US,D,20120501,000000,6.9138,6.9138,6.81906,6.81906,347381.00356082,0
+CMRE.US,D,20120502,000000,6.76152,6.85861,6.72619,6.76642,172460.7341371,0
+CMRE.US,D,20120503,000000,6.75516,6.85352,6.65681,6.77562,358363.58987594,0
+CMRE.US,D,20120504,000000,6.73695,6.96244,6.73695,6.93249,650030.55024312,0
+CMRE.US,D,20120507,000000,6.88904,6.94639,6.84422,6.9274,319542.37483278,0
+CMRE.US,D,20120508,000000,6.93249,6.93249,6.7216,6.88904,302875.3702379,0
+CMRE.US,D,20120509,000000,6.83345,7.00638,6.71641,6.97741,834132.94849337,0
+CMRE.US,D,20120510,000000,6.98789,7.23254,6.90205,7.10982,1075632.3374308,0
+CMRE.US,D,20120511,000000,7.06607,7.10561,6.95148,7.03153,311071.4369325,0
+CMRE.US,D,20120514,000000,6.9824,6.98789,6.81359,6.89765,225666.19439405,0
+CMRE.US,D,20120515,000000,6.9274,6.94325,6.74958,6.76642,240400.92594074,0
+CMRE.US,D,20120516,000000,6.76642,6.80497,6.64282,6.65681,170014.48258907,0
+CMRE.US,D,20120517,000000,6.63254,6.64282,6.396,6.41606,412008.43533156,0
+CMRE.US,D,20120518,000000,6.42135,6.50463,6.11093,6.20566,522945.02339192,0
+CMRE.US,D,20120521,000000,6.22875,6.64282,6.22875,6.53927,675558.83028689,0
+CMRE.US,D,20120522,000000,6.53478,6.5979,6.3868,6.41068,368313.11006111,0
+CMRE.US,D,20120523,000000,6.37701,6.39228,6.22875,6.37163,318739.21956262,0
+CMRE.US,D,20120524,000000,6.37701,6.5931,6.37701,6.54896,320193.27802247,0
+CMRE.US,D,20120525,000000,6.50942,6.76152,6.50942,6.67197,164914.54880615,0
+CMRE.US,D,20120529,000000,6.68704,6.77562,6.68704,6.73206,132217.13724146,0
+CMRE.US,D,20120530,000000,6.79509,6.96244,6.47958,6.5979,424688.27470485,0
+CMRE.US,D,20120531,000000,6.5882,6.66356,6.50884,6.54896,185375.5935004,0
+CMRE.US,D,20120601,000000,6.45041,6.51911,6.26868,6.31722,288507.47424081,0
+CMRE.US,D,20120604,000000,6.3226,6.37701,6.23403,6.33718,370392.52605954,0
+CMRE.US,D,20120605,000000,6.29785,6.50884,6.28296,6.45335,281786.92435297,0
+CMRE.US,D,20120606,000000,6.50942,6.57333,6.2724,6.54358,264124.66119176,0
+CMRE.US,D,20120607,000000,6.60768,6.69625,6.54358,6.55317,113468.67299606,0
+CMRE.US,D,20120608,000000,6.54358,6.60768,6.49014,6.54896,77760.961907332,0
+CMRE.US,D,20120611,000000,6.60337,6.60337,6.36625,6.41068,163481.94869322,0
+CMRE.US,D,20120612,000000,6.47507,6.49846,6.31722,6.36625,116937.7724136,0
+CMRE.US,D,20120613,000000,6.36625,6.44572,6.28346,6.31722,117821.65194119,0
+CMRE.US,D,20120614,000000,6.30274,6.4053,6.2584,6.31272,111810.24932752,0
+CMRE.US,D,20120615,000000,6.34257,6.52381,6.23403,6.3868,275627.35696299,0
+CMRE.US,D,20120618,000000,6.32789,6.47038,6.32789,6.396,187056.49734189,0
+CMRE.US,D,20120619,000000,6.39228,6.53478,6.3868,6.47507,399384.79639064,0
+CMRE.US,D,20120620,000000,6.44572,6.60768,6.42653,6.5931,205555.6360327,0
+CMRE.US,D,20120621,000000,6.56814,6.69625,6.45041,6.58762,218771.93407882,0
+CMRE.US,D,20120622,000000,6.65201,6.72619,6.51911,6.62285,177336.8880165,0
+CMRE.US,D,20120625,000000,6.62285,6.62285,6.47958,6.53478,176969.03064085,0
+CMRE.US,D,20120626,000000,6.51911,6.68167,6.42135,6.5931,194005.93626347,0
+CMRE.US,D,20120627,000000,6.64282,6.65201,6.51911,6.54358,201310.97064817,0
+CMRE.US,D,20120628,000000,6.51911,6.61747,6.47038,6.56384,169755.96060006,0
+CMRE.US,D,20120629,000000,6.64781,6.88326,6.49455,6.8401,260692.34751178,0
+CMRE.US,D,20120702,000000,6.8401,6.86272,6.69625,6.80918,166747.70472812,0
+CMRE.US,D,20120703,000000,6.78853,6.99923,6.78501,6.85929,238334.79368087,0
+CMRE.US,D,20120705,000000,6.89001,7.01088,6.86428,6.98035,182366.31580241,0
+CMRE.US,D,20120706,000000,6.98622,7.07929,6.91527,7.01088,346931.4001017,0
+CMRE.US,D,20120709,000000,7.04024,7.04024,6.9824,7.00638,243860.8289239,0
+CMRE.US,D,20120710,000000,7.12352,7.12352,6.91527,6.97027,272106.14441723,0
+CMRE.US,D,20120711,000000,6.99923,7.01606,6.90431,7.005,100669.27997567,0
+CMRE.US,D,20120712,000000,6.95491,6.99923,6.86995,6.93974,160506.39125466,0
+CMRE.US,D,20120713,000000,6.97536,6.99923,6.8401,6.88464,181255.59089317,0
+CMRE.US,D,20120716,000000,6.89413,6.99923,6.86428,6.93475,159747.17450437,0
+CMRE.US,D,20120717,000000,6.86428,6.89001,6.62412,6.72923,444889.77558407,0
+CMRE.US,D,20120718,000000,6.7396,6.88464,6.73461,6.82992,285945.75634985,0
+CMRE.US,D,20120719,000000,6.87896,6.95491,6.80497,6.87896,145190.24068923,0
+CMRE.US,D,20120720,000000,6.84999,6.90431,6.74332,6.81906,182308.07171793,0
+CMRE.US,D,20120723,000000,6.59858,6.67423,6.38797,6.61306,420125.8214208,0
+CMRE.US,D,20120724,000000,6.5931,6.63801,6.49455,6.52224,187993.51182374,0
+CMRE.US,D,20120725,000000,6.53408,6.65818,6.39747,6.51911,296742.37032505,0
+CMRE.US,D,20120726,000000,6.60425,6.62901,6.51364,6.52224,209847.30541523,0
+CMRE.US,D,20120727,000000,6.55846,6.5931,6.48907,6.49768,213369.53978704,0
+CMRE.US,D,20120730,000000,6.47772,6.60425,6.4371,6.51364,286601.76866975,0
+CMRE.US,D,20120731,000000,6.52224,6.60425,6.50884,6.53859,150959.47053062,0
+CMRE.US,D,20120801,000000,6.59858,6.61306,6.44768,6.45834,122354.47226998,0
+CMRE.US,D,20120802,000000,6.45834,6.52871,6.40206,6.4239,114121.61983783,0
+CMRE.US,D,20120803,000000,6.53408,6.54896,6.41332,6.46812,123867.79664035,0
+CMRE.US,D,20120806,000000,6.49455,6.55249,6.48907,6.51911,144463.72237233,0
+CMRE.US,D,20120807,000000,6.56305,6.61306,6.51911,6.54896,127703.7316075,0
+CMRE.US,D,20120808,000000,6.54896,6.54896,6.47772,6.51364,78362.81744693,0
+CMRE.US,D,20120809,000000,6.52871,6.59858,6.49455,6.50326,160069.04970806,0
+CMRE.US,D,20120810,000000,6.51911,6.54299,6.46303,6.46812,141946.96482729,0
+CMRE.US,D,20120813,000000,6.46303,6.51364,6.40206,6.46303,114554.87408026,0
+CMRE.US,D,20120814,000000,6.49768,6.49768,6.35784,6.4327,609564.19527001,0
+CMRE.US,D,20120815,000000,6.44327,6.51364,6.38279,6.42869,193035.20152218,0
+CMRE.US,D,20120816,000000,6.50884,6.52224,6.37222,6.44327,305633.2787292,0
+CMRE.US,D,20120817,000000,6.44768,6.47233,6.31722,6.34834,261923.64789414,0
+CMRE.US,D,20120820,000000,6.36165,6.36165,6.0617,6.19655,351491.80973366,0
+CMRE.US,D,20120821,000000,6.2269,6.30733,6.18628,6.27709,258525.05447359,0
+CMRE.US,D,20120822,000000,6.24725,6.36165,6.08215,6.33777,377260.21889764,0
+CMRE.US,D,20120823,000000,6.40206,6.46303,6.31272,6.38279,288040.49973895,0
+CMRE.US,D,20120824,000000,6.39747,6.41332,6.29785,6.38279,277841.65399917,0
+CMRE.US,D,20120827,000000,6.40735,6.49455,6.35255,6.42869,303485.40038585,0
+CMRE.US,D,20120828,000000,6.4239,6.51911,6.36723,6.49768,567887.99826143,0
+CMRE.US,D,20120829,000000,6.52224,6.5931,6.49455,6.49455,273050.31168138,0
+CMRE.US,D,20120830,000000,6.50326,6.57284,6.45335,6.51364,286428.05824237,0
+CMRE.US,D,20120831,000000,6.54299,6.66845,6.54299,6.60827,224016.9671599,0
+CMRE.US,D,20120904,000000,6.58478,7.16012,6.54299,7.11618,1820894.0094463,0
+CMRE.US,D,20120905,000000,7.18625,7.49795,7.0557,7.27501,2096916.8130881,0
+CMRE.US,D,20120906,000000,7.34636,7.65414,7.24546,7.54238,1440951.4971845,0
+CMRE.US,D,20120907,000000,7.59748,7.63819,7.41721,7.59356,918008.51744477,0
+CMRE.US,D,20120910,000000,7.63819,8.08171,7.50255,7.7431,971602.27159822,0
+CMRE.US,D,20120911,000000,7.84135,7.89723,7.65414,7.76346,537315.98486714,0
+CMRE.US,D,20120912,000000,7.72118,8.0684,7.64152,7.89723,701758.45004122,0
+CMRE.US,D,20120913,000000,7.57526,7.95184,7.54238,7.84791,861042.7373479,0
+CMRE.US,D,20120914,000000,7.9038,7.93276,7.78763,7.84135,362204.6339733,0
+CMRE.US,D,20120917,000000,7.89723,7.9038,7.68213,7.76923,306701.08694462,0
+CMRE.US,D,20120918,000000,7.71804,7.77148,7.46184,7.76923,492481.32355823,0
+CMRE.US,D,20120919,000000,7.75298,7.83401,7.66206,7.78763,315774.90221054,0
+CMRE.US,D,20120920,000000,7.8072,7.89224,7.71804,7.75298,243186.42373521,0
+CMRE.US,D,20120921,000000,7.76346,7.97298,7.68683,7.76923,296045.48496342,0
+CMRE.US,D,20120924,000000,7.78264,7.92268,7.71804,7.79584,401982.27819313,0
+CMRE.US,D,20120925,000000,7.78264,7.83822,7.60864,7.64152,310157.92444965,0
+CMRE.US,D,20120926,000000,7.64152,7.64152,7.43454,7.56342,269141.82706514,0
+CMRE.US,D,20120927,000000,7.67078,7.8072,7.58642,7.70688,318408.14792455,0
+CMRE.US,D,20120928,000000,7.73243,7.77803,7.65414,7.72118,224634.15009015,0
+CMRE.US,D,20121001,000000,7.78763,7.9038,7.77803,7.87404,428234.01107566,0
+CMRE.US,D,20121002,000000,7.97298,8.06165,7.84791,8.05558,730590.29368349,0
+CMRE.US,D,20121003,000000,8.04364,8.08171,7.83401,7.92777,309584.68003927,0
+CMRE.US,D,20121004,000000,7.99735,8.08699,7.93276,8.00498,272153.14841522,0
+CMRE.US,D,20121005,000000,8.09375,8.09375,7.78763,7.82766,296898.70970971,0
+CMRE.US,D,20121008,000000,7.93844,7.94353,7.7382,7.76923,250939.01792694,0
+CMRE.US,D,20121009,000000,7.84389,7.86083,7.6925,7.7431,281756.26957167,0
+CMRE.US,D,20121010,000000,7.78264,7.78264,7.62459,7.69338,283751.89583454,0
+CMRE.US,D,20121011,000000,7.69338,7.83822,7.67078,7.67078,265082.11219449,0
+CMRE.US,D,20121012,000000,7.72617,7.72617,7.52535,7.63192,238924.38730794,0
+CMRE.US,D,20121015,000000,7.7431,7.7431,7.58642,7.64152,201601.16924451,0
+CMRE.US,D,20121016,000000,6.80918,6.87554,6.74743,6.82503,11247332.246538,0
+CMRE.US,D,20121017,000000,6.86428,6.99923,6.82992,6.97536,3464240.6347112,0
+CMRE.US,D,20121018,000000,7.01764,7.03584,6.89765,6.96518,1426304.6426776,0
+CMRE.US,D,20121019,000000,6.93904,6.94746,6.80996,6.93904,754476.49927542,0
+CMRE.US,D,20121022,000000,6.92818,6.93904,6.75516,6.89765,882520.4989554,0
+CMRE.US,D,20121023,000000,6.82142,6.91967,6.78061,6.82142,875554.71081712,0
+CMRE.US,D,20121024,000000,7.04699,7.16443,6.82142,7.11736,1969191.6231337,0
+CMRE.US,D,20121025,000000,7.16443,7.16443,7.0058,7.14584,903452.60545567,0
+CMRE.US,D,20121026,000000,7.16824,7.18028,6.9599,7.02634,456886.01333429,0
+CMRE.US,D,20121031,000000,7.15337,7.16443,6.86712,6.92388,584903.44553714,0
+CMRE.US,D,20121101,000000,6.99991,7.14906,6.98035,7.07703,339941.08813838,0
+CMRE.US,D,20121102,000000,7.15337,7.15337,6.86203,7.01764,597837.71959525,0
+CMRE.US,D,20121105,000000,7.05649,7.08086,6.91458,7.01157,388589.20424149,0
+CMRE.US,D,20121106,000000,7.01764,7.11374,6.96518,7.11374,299377.65969114,0
+CMRE.US,D,20121107,000000,7.10394,7.10394,6.85194,6.93904,476903.58552568,0
+CMRE.US,D,20121108,000000,6.97027,6.97027,6.877,6.89334,386049.96652349,0
+CMRE.US,D,20121109,000000,6.877,6.94746,6.78061,6.80996,251542.91711864,0
+CMRE.US,D,20121112,000000,6.86203,6.86203,6.75516,6.80996,250561.96411691,0
+CMRE.US,D,20121113,000000,6.78991,6.84637,6.54494,6.65681,570654.08136108,0
+CMRE.US,D,20121114,000000,6.71367,6.76564,6.41733,6.46303,441897.86892882,0
+CMRE.US,D,20121115,000000,6.49768,6.52381,6.26868,6.44768,558965.41324993,0
+CMRE.US,D,20121116,000000,6.40608,6.41205,6.23277,6.396,569051.85812494,0
+CMRE.US,D,20121119,000000,6.62285,6.81574,6.50414,6.80634,621380.59163658,0
+CMRE.US,D,20121120,000000,6.85194,6.98035,6.80634,6.93377,827824.19450104,0
+CMRE.US,D,20121121,000000,6.96518,7.07204,6.91458,7.07204,353956.45415049,0
+CMRE.US,D,20121123,000000,7.2348,7.2348,7.08594,7.16443,399481.86986478,0
+CMRE.US,D,20121126,000000,7.14584,7.20494,7.08086,7.19907,676890.26962152,0
+CMRE.US,D,20121127,000000,7.15337,7.19907,6.92818,7.19457,586481.14494823,0
+CMRE.US,D,20121128,000000,7.21434,7.21434,7.05649,7.21434,651142.29697841,0
+CMRE.US,D,20121129,000000,7.2113,7.2666,7.15337,7.24105,798510.04896625,0
+CMRE.US,D,20121130,000000,7.2666,7.36945,7.16443,7.27042,514536.41688028,0
+CMRE.US,D,20121203,000000,7.29253,7.34489,7.23254,7.28715,296131.31835106,0
+CMRE.US,D,20121204,000000,7.33188,7.34489,7.08594,7.20494,433218.47851566,0
+CMRE.US,D,20121205,000000,7.27658,7.27658,7.09857,7.13389,359861.58685565,0
+CMRE.US,D,20121206,000000,7.15856,7.26121,7.05149,7.26121,359324.10635679,0
+CMRE.US,D,20121207,000000,7.26121,7.28715,6.95441,7.13389,273409.99444869,0
+CMRE.US,D,20121210,000000,7.19907,7.22021,7.03153,7.06314,338584.10315267,0
+CMRE.US,D,20121211,000000,7.11374,7.37934,7.05149,7.13389,457509.3272208,0
+CMRE.US,D,20121212,000000,7.16443,7.26121,7.11374,7.22638,263853.87729024,0
+CMRE.US,D,20121213,000000,7.19086,7.26121,7.07703,7.22021,300837.84910725,0
+CMRE.US,D,20121214,000000,7.25211,7.25672,7.07703,7.16443,203892.10323395,0
+CMRE.US,D,20121217,000000,7.15337,7.19457,6.91967,7.03584,412663.42582542,0
+CMRE.US,D,20121218,000000,7.08594,7.20494,7.07204,7.20494,210611.63129574,0
+CMRE.US,D,20121219,000000,7.2348,7.28177,7.10394,7.27658,352714.93550768,0
+CMRE.US,D,20121220,000000,7.30799,7.32855,7.2113,7.32855,224716.91799966,0
+CMRE.US,D,20121221,000000,7.30799,7.33883,7.02634,7.19907,331917.71004513,0
+CMRE.US,D,20121224,000000,7.23254,7.23254,7.06735,7.13389,119936.83185116,0
+CMRE.US,D,20121226,000000,7.15856,7.18625,7.02047,7.0925,213898.84567755,0
+CMRE.US,D,20121227,000000,7.18028,7.18028,6.72423,6.91458,477085.47056142,0
+CMRE.US,D,20121228,000000,6.85645,7.11736,6.85645,6.98895,342668.34184838,0
+CMRE.US,D,20121231,000000,7.05149,7.14906,6.94492,7.12186,290823.95388133,0
+CMRE.US,D,20130102,000000,7.28177,7.54326,7.26121,7.38864,450057.14988585,0
+CMRE.US,D,20130103,000000,7.41094,7.4452,7.28177,7.39323,345462.01425121,0
+CMRE.US,D,20130104,000000,7.42485,7.54326,7.32855,7.52202,413363.37666519,0
+CMRE.US,D,20130107,000000,7.5323,7.57135,7.34489,7.54326,360546.21030477,0
+CMRE.US,D,20130108,000000,7.5323,7.65188,7.4452,7.64074,341648.55945701,0
+CMRE.US,D,20130109,000000,7.67488,7.70287,7.54326,7.62302,338898.82557406,0
+CMRE.US,D,20130110,000000,7.6607,7.67488,7.52202,7.52202,235427.69858722,0
+CMRE.US,D,20130111,000000,7.57135,7.61744,7.52202,7.52202,264016.34763115,0
+CMRE.US,D,20130114,000000,7.50255,7.55883,7.41094,7.42015,199278.55864772,0
+CMRE.US,D,20130115,000000,7.36476,7.60051,7.36476,7.49149,289662.13766992,0
+CMRE.US,D,20130116,000000,7.51263,7.5323,7.45704,7.48601,282178.28372762,0
+CMRE.US,D,20130117,000000,7.5323,7.67488,7.50559,7.65188,212948.54745713,0
+CMRE.US,D,20130118,000000,7.67488,7.88216,7.58241,7.79751,327259.205113,0
+CMRE.US,D,20130122,000000,8.02749,8.03336,7.72617,7.87072,651298.63636306,0
+CMRE.US,D,20130123,000000,7.90702,7.98825,7.78362,7.86563,482478.6684188,0
+CMRE.US,D,20130124,000000,7.93021,8.11078,7.70287,7.97729,503441.42970039,0
+CMRE.US,D,20130125,000000,7.98208,8.15305,7.72617,7.84389,381122.72134193,0
+CMRE.US,D,20130128,000000,7.9949,8.12262,7.8896,7.90282,458921.49081287,0
+CMRE.US,D,20130129,000000,8.0135,8.03688,7.91935,7.9949,325498.59884012,0
+CMRE.US,D,20130130,000000,8.0684,8.07261,7.95086,8.00899,250738.74002243,0
+CMRE.US,D,20130131,000000,7.9907,8.22919,7.92777,8.20375,502463.54217679,0
+CMRE.US,D,20130201,000000,8.26442,8.32509,7.95086,8.04765,458466.77822353,0
+CMRE.US,D,20130204,000000,8.04178,8.04178,7.81963,7.82364,369260.34280339,0
+CMRE.US,D,20130205,000000,7.88569,8.02083,7.87649,7.95086,202530.00911801,0
+CMRE.US,D,20130206,000000,7.96574,8.00156,7.84389,7.97983,185396.03002127,0
+CMRE.US,D,20130207,000000,8.00156,8.0135,7.83587,7.92268,281740.94218102,0
+CMRE.US,D,20130208,000000,7.91935,7.96574,7.83587,7.90702,122733.56973211,0
+CMRE.US,D,20130211,000000,7.8896,7.97455,7.80172,7.85603,172791.80577519,0
+CMRE.US,D,20130212,000000,7.88304,7.94353,7.77148,7.90282,161641.63998895,0
+CMRE.US,D,20130213,000000,7.88304,8.02083,7.82364,7.9949,297356.48777717,0
+CMRE.US,D,20130214,000000,7.86083,7.97983,7.29948,7.91935,1738695.2570322,0
+CMRE.US,D,20130215,000000,7.90282,8.02083,7.64768,7.86563,661676.30166043,0
+CMRE.US,D,20130219,000000,7.8896,7.97082,7.80172,7.95086,256598.91238167,0
+CMRE.US,D,20130220,000000,7.96574,7.9907,7.68213,7.76757,615428.45493343,0
+CMRE.US,D,20130221,000000,7.74212,7.88304,7.55187,7.72421,750629.32422179,0
+CMRE.US,D,20130222,000000,7.75024,7.92777,7.7291,7.80172,497412.65604397,0
+CMRE.US,D,20130225,000000,7.90702,7.90702,7.60139,7.61509,445176.90870227,0
+CMRE.US,D,20130226,000000,7.69485,7.83881,7.47584,7.76091,497995.09688875,0
+CMRE.US,D,20130227,000000,7.78763,8.02083,7.72421,7.8486,555831.47277465,0
+CMRE.US,D,20130228,000000,7.88304,8.07261,7.84389,8.03091,627822.18301455,0
+CMRE.US,D,20130301,000000,7.9949,8.12262,7.93276,8.0684,299915.14019,0
+CMRE.US,D,20130304,000000,8.07261,8.11078,7.93276,7.97455,254948.66332148,0
+CMRE.US,D,20130305,000000,8.17273,8.70344,8.04765,8.45604,2038659.4448724,0
+CMRE.US,D,20130306,000000,8.41357,8.61507,8.16333,8.57612,605714.97656429,0
+CMRE.US,D,20130307,000000,8.54304,8.64589,8.46475,8.61507,460968.20837792,0
+CMRE.US,D,20130308,000000,8.62681,8.64589,8.49754,8.51534,348212.7699602,0
+CMRE.US,D,20130311,000000,8.4851,8.56271,8.24475,8.45066,368874.09255897,0
+CMRE.US,D,20130312,000000,8.46475,8.61037,8.3338,8.45066,259234.20174776,0
+CMRE.US,D,20130313,000000,8.46475,8.46475,8.31296,8.44459,172009.0870259,0
+CMRE.US,D,20130314,000000,8.40476,8.44459,8.22919,8.2699,296764.85049801,0
+CMRE.US,D,20130315,000000,8.2699,8.44459,8.2699,8.3338,622373.80655082,0
+CMRE.US,D,20130318,000000,8.21529,8.3978,8.21529,8.27587,181881.97025781,0
+CMRE.US,D,20130319,000000,8.33978,8.36482,8.14718,8.18261,228221.78132874,0
+CMRE.US,D,20130320,000000,8.19543,8.27587,8.10128,8.17273,257233.46635466,0
+CMRE.US,D,20130321,000000,8.14718,8.26305,8.0776,8.15804,183466.82245122,0
+CMRE.US,D,20130322,000000,8.15804,8.20375,7.97082,8.03688,460738.29751814,0
+CMRE.US,D,20130325,000000,8.09453,8.38059,7.97983,8.3338,383331.90924789,0
+CMRE.US,D,20130326,000000,8.40476,8.47278,8.2517,8.31296,283953.19556511,0
+CMRE.US,D,20130327,000000,8.24475,8.33106,8.13602,8.26305,182639.14335601,0
+CMRE.US,D,20130328,000000,8.22919,8.28879,8.07261,8.27587,199142.65578394,0
+CMRE.US,D,20130401,000000,8.29916,8.29916,8.02602,8.13602,204836.2704981,0
+CMRE.US,D,20130402,000000,8.18261,8.28273,8.03688,8.09453,181140.12455026,0
+CMRE.US,D,20130403,000000,8.0776,8.31746,8.03688,8.08866,364679.49665056,0
+CMRE.US,D,20130404,000000,8.0684,8.21529,8.04765,8.10725,291426.83124697,0
+CMRE.US,D,20130405,000000,8.02083,8.16333,8.00899,8.12937,114681.58050965,0
+CMRE.US,D,20130408,000000,8.12937,8.38558,8.03688,8.28273,235988.68108508,0
+CMRE.US,D,20130409,000000,8.27587,8.33106,8.21529,8.2699,166975.57193581,0
+CMRE.US,D,20130410,000000,8.2699,8.29916,8.2239,8.2699,126068.80993796,0
+CMRE.US,D,20130411,000000,8.29485,8.32509,8.12506,8.18691,194031.48191455,0
+CMRE.US,D,20130412,000000,8.13602,8.31296,8.10128,8.22919,221398.02701051,0
+CMRE.US,D,20130415,000000,8.17683,8.26442,7.91935,8.0135,333572.0464095,0
+CMRE.US,D,20130416,000000,8.0684,8.17683,7.92268,8.00899,255910.20162839,0
+CMRE.US,D,20130417,000000,7.97455,8.169,7.91935,8.10128,252025.21901114,0
+CMRE.US,D,20130418,000000,8.0684,8.30866,8.02083,8.2517,320175.90697973,0
+CMRE.US,D,20130419,000000,8.24211,8.30866,8.20375,8.24211,183401.42558444,0
+CMRE.US,D,20130422,000000,6.89413,8.33557,6.89413,8.25757,242900.31244304,0
+CMRE.US,D,20130423,000000,8.27079,8.35368,8.16235,8.18603,193130.23134422,0
+CMRE.US,D,20130424,000000,8.26305,8.37784,8.19367,8.34076,246003.59813703,0
+CMRE.US,D,20130425,000000,8.34682,8.53139,8.29574,8.5081,298631.72667941,0
+CMRE.US,D,20130426,000000,8.46396,8.85053,8.45937,8.67486,591475.83064867,0
+CMRE.US,D,20130429,000000,8.6962,8.82362,8.56995,8.56995,179007.57359756,0
+CMRE.US,D,20130430,000000,8.66577,8.70089,8.3889,8.50183,209290.41022155,0
+CMRE.US,D,20130501,000000,8.5081,8.51534,8.36053,8.44801,152683.29106593,0
+CMRE.US,D,20130502,000000,8.44801,8.66938,8.42071,8.6276,304597.14712113,0
+CMRE.US,D,20130503,000000,8.71538,8.97061,8.6821,8.77762,474876.28265546,0
+CMRE.US,D,20130506,000000,8.86169,8.96121,8.66577,8.69033,362765.61647116,0
+CMRE.US,D,20130507,000000,8.8337,8.95083,8.6276,8.76206,322451.51357852,0
+CMRE.US,D,20130508,000000,8.7511,8.78506,8.6276,8.7557,177665.9160025,0
+CMRE.US,D,20130509,000000,8.82362,8.89799,8.66577,8.73289,178143.10876479,0
+CMRE.US,D,20130510,000000,8.76577,8.91943,8.72183,8.91943,135700.54222362,0
+CMRE.US,D,20130513,000000,8.9018,8.91943,8.73289,8.76206,89260.592200434,0
+CMRE.US,D,20130514,000000,8.77214,8.78506,8.63758,8.71264,168407.1502227,0
+CMRE.US,D,20130515,000000,8.72908,8.85591,8.72183,8.85053,144656.84749455,0
+CMRE.US,D,20130516,000000,8.90827,9.20489,8.85591,8.96503,515115.79224692,0
+CMRE.US,D,20130517,000000,9.04029,9.13805,8.95838,9.09862,209352.74161019,0
+CMRE.US,D,20130520,000000,9.13336,9.21713,9.04586,9.11457,241843.7443141,0
+CMRE.US,D,20130521,000000,9.18512,9.18512,9.02991,9.14559,213567.77403947,0
+CMRE.US,D,20130522,000000,9.14187,9.14187,8.7557,8.99321,305559.70725408,0
+CMRE.US,D,20130523,000000,8.9344,9.02991,8.61135,8.78506,281380.23758768,0
+CMRE.US,D,20130524,000000,8.82734,8.91571,8.6962,8.78036,126582.78843782,0
+CMRE.US,D,20130528,000000,8.88683,9.0901,8.79582,8.88683,181341.42428082,0
+CMRE.US,D,20130529,000000,8.91943,9.01112,8.7557,8.85591,373921.91321366,0
+CMRE.US,D,20130530,000000,8.94526,9.02424,8.92324,8.96121,241647.55371376,0
+CMRE.US,D,20130531,000000,8.94614,9.11271,8.81246,8.90827,232819.99852431,0
+CMRE.US,D,20130603,000000,8.95083,9.01112,8.7557,8.99321,216052.85497717,0
+CMRE.US,D,20130604,000000,9.01954,9.10986,8.9344,9.09479,216180.5832326,0
+CMRE.US,D,20130605,000000,9.11457,9.11457,8.85053,8.9344,305330.81822034,0
+CMRE.US,D,20130606,000000,8.90827,9.01112,8.84035,8.96121,193230.37029648,0
+CMRE.US,D,20130607,000000,9.41159,9.41159,8.88126,9.04969,300553.78146717,0
+CMRE.US,D,20130610,000000,9.0901,9.21713,9.02424,9.1955,190225.17990266,0
+CMRE.US,D,20130611,000000,9.15596,9.22182,9.12024,9.15029,226277.24636804,0
+CMRE.US,D,20130612,000000,9.22182,9.27262,9.09862,9.12024,177463.59444589,0
+CMRE.US,D,20130613,000000,9.13805,9.21713,9.09479,9.20489,162040.15214589,0
+CMRE.US,D,20130614,000000,9.11457,9.3147,9.11457,9.2275,120879.97728927,0
+CMRE.US,D,20130617,000000,9.30686,9.32546,9.10986,9.16819,119003.90467348,0
+CMRE.US,D,20130618,000000,9.1955,9.33329,9.11457,9.26889,208686.51102986,0
+CMRE.US,D,20130619,000000,9.30002,9.42235,9.17857,9.26889,270818.64360247,0
+CMRE.US,D,20130620,000000,9.25853,9.25853,9.07884,9.18512,192741.93744771,0
+CMRE.US,D,20130621,000000,9.24727,9.2642,9.09479,9.18982,284834.00961457,0
+CMRE.US,D,20130624,000000,9.10419,9.20959,9.03647,9.12777,469503.52131894,0
+CMRE.US,D,20130625,000000,9.12777,9.15596,9.06093,9.14187,205376.81647509,0
+CMRE.US,D,20130626,000000,9.18512,9.30002,9.13336,9.15596,202268.42165089,0
+CMRE.US,D,20130627,000000,9.16819,9.18982,9.08442,9.11457,418874.08451756,0
+CMRE.US,D,20130628,000000,9.20489,9.27262,9.12024,9.13336,263599.44260543,0
+CMRE.US,D,20130701,000000,9.19922,9.30002,9.14559,9.20489,191602.60140925,0
+CMRE.US,D,20130702,000000,9.20959,9.25853,9.09862,9.25853,262036.04875892,0
+CMRE.US,D,20130703,000000,9.20959,9.21713,9.11457,9.14559,51325.300336969,0
+CMRE.US,D,20130705,000000,9.15596,9.2642,9.08442,9.25853,179216.02611042,0
+CMRE.US,D,20130708,000000,9.24727,9.37537,9.24727,9.32546,117895.22341632,0
+CMRE.US,D,20130709,000000,9.35384,9.54076,9.32057,9.43213,327735.37604925,0
+CMRE.US,D,20130710,000000,9.47128,9.63863,9.39592,9.56229,543841.36598068,0
+CMRE.US,D,20130711,000000,9.54076,9.74236,9.52217,9.61807,329594.0776223,0
+CMRE.US,D,20130712,000000,9.62394,9.69735,9.54076,9.68658,132920.15355936,0
+CMRE.US,D,20130715,000000,9.69735,9.89015,9.63863,9.78151,179673.80417789,0
+CMRE.US,D,20130716,000000,9.79815,9.85197,9.47128,9.69245,178798.09925864,0
+CMRE.US,D,20130717,000000,9.74628,9.82653,9.51728,9.62688,119171.4841446,0
+CMRE.US,D,20130718,000000,9.59753,9.74628,9.56914,9.68658,180382.95145205,0
+CMRE.US,D,20130719,000000,9.70126,9.84121,9.52217,9.61807,164808.27889763,0
+CMRE.US,D,20130722,000000,9.65233,9.70909,9.35971,9.53195,172603.78978319,0
+CMRE.US,D,20130723,000000,9.34308,9.49476,8.96121,9.03745,709889.11986903,0
+CMRE.US,D,20130724,000000,9.03275,9.26889,9.03275,9.18796,264612.07221449,0
+CMRE.US,D,20130725,000000,8.84672,9.60144,8.73103,9.47422,372171.52520121,0
+CMRE.US,D,20130726,000000,9.43507,9.64646,9.41452,9.57208,238571.85732295,0
+CMRE.US,D,20130729,000000,9.59068,9.68365,9.52021,9.59753,192600.92545371,0
+CMRE.US,D,20130730,000000,9.62394,9.73258,9.33916,9.49476,183091.81229326,0
+CMRE.US,D,20130731,000000,9.47911,9.54369,9.34308,9.46834,218385.68383439,0
+CMRE.US,D,20130801,000000,9.53195,9.74334,9.42528,9.72572,213526.90099773,0
+CMRE.US,D,20130802,000000,9.72572,9.72572,9.53195,9.58284,198101.41504566,0
+CMRE.US,D,20130805,000000,9.59753,9.81967,9.44094,9.70224,215353.92596344,0
+CMRE.US,D,20130806,000000,9.63373,9.68365,9.50554,9.63961,148192.36560492,0
+CMRE.US,D,20130807,000000,9.58284,9.72572,9.56816,9.68658,147863.33761892,0
+CMRE.US,D,20130808,000000,9.72572,9.75802,9.57501,9.66309,150340.24394827,0
+CMRE.US,D,20130809,000000,9.70224,9.75313,9.45563,9.54664,176293.60362612,0
+CMRE.US,D,20130812,000000,9.58284,9.78934,9.43507,9.58284,349169.19913688,0
+CMRE.US,D,20130813,000000,9.55447,9.63961,9.44094,9.50064,118880.26372222,0
+CMRE.US,D,20130814,000000,9.54369,9.60144,9.39103,9.43115,140722.81722722,0
+CMRE.US,D,20130815,000000,9.38614,9.39788,9.2642,9.37146,164341.30439577,0
+CMRE.US,D,20130816,000000,9.33916,9.37537,9.04782,9.07415,827713.83728836,0
+CMRE.US,D,20130819,000000,9.13717,9.31862,9.09293,9.18327,201071.86335399,0
+CMRE.US,D,20130820,000000,9.19922,9.27829,9.14001,9.22182,187915.85304444,0
+CMRE.US,D,20130821,000000,9.20303,9.29336,9.17671,9.27829,230618.98522669,0
+CMRE.US,D,20130822,000000,9.30099,9.41452,9.24257,9.40375,214739.80851132,0
+CMRE.US,D,20130823,000000,9.46345,9.50064,9.35971,9.37537,168029.07458662,0
+CMRE.US,D,20130826,000000,9.41452,9.55447,9.37146,9.53195,118381.61261301,0
+CMRE.US,D,20130827,000000,9.47911,9.484,9.10703,9.14372,325478.16231925,0
+CMRE.US,D,20130828,000000,9.33427,9.33427,8.98852,9.00163,357708.59938207,0
+CMRE.US,D,20130829,000000,9.03745,9.36461,9.03745,9.32644,265517.410089,0
+CMRE.US,D,20130830,000000,9.25853,9.42528,9.14755,9.18796,161421.9473896,0
+CMRE.US,D,20130903,000000,9.40865,9.4517,9.10703,9.18796,437321.11008015,0
+CMRE.US,D,20130904,000000,9.22652,9.32644,9.17671,9.26889,134976.0675588,0
+CMRE.US,D,20130905,000000,9.23122,9.3558,9.16634,9.19452,142413.93932916,0
+CMRE.US,D,20130906,000000,9.32155,9.32155,9.14372,9.25853,214620.25486424,0
+CMRE.US,D,20130909,000000,9.3509,9.41452,9.29336,9.39103,123874.94942265,0
+CMRE.US,D,20130910,000000,9.38614,9.43507,9.33427,9.3558,150331.04751389,0
+CMRE.US,D,20130911,000000,9.38614,9.43115,9.30099,9.37537,185353.11332745,0
+CMRE.US,D,20130912,000000,9.35971,9.44094,9.27829,9.33427,172629.33543427,0
+CMRE.US,D,20130913,000000,9.31862,9.3509,9.20862,9.25284,162804.4780264,0
+CMRE.US,D,20130916,000000,9.3147,9.37146,9.23122,9.30099,213888.62741712,0
+CMRE.US,D,20130917,000000,9.32644,9.53195,9.27262,9.37537,219573.04569689,0
+CMRE.US,D,20130918,000000,9.37537,9.39103,9.24257,9.31862,133354.42962783,0
+CMRE.US,D,20130919,000000,9.36461,9.81967,9.30882,9.77858,606913.57851327,0
+CMRE.US,D,20130920,000000,9.80108,9.82359,9.50554,9.77858,305604.66759999,0
+CMRE.US,D,20130923,000000,9.75802,9.83436,9.57208,9.58284,115324.30909098,0
+CMRE.US,D,20130924,000000,9.63961,9.97336,9.58578,9.8549,238321.50994229,0
+CMRE.US,D,20130925,000000,9.87546,10.0233,9.73845,9.77074,239652.94927693,0
+CMRE.US,D,20130926,000000,9.78934,9.78934,9.62394,9.68365,180374.77684371,0
+CMRE.US,D,20130927,000000,9.65918,9.67875,9.50554,9.54369,139456.77475938,0
+CMRE.US,D,20130930,000000,9.42528,9.57208,9.39788,9.484,185162.03185732,0
+CMRE.US,D,20131001,000000,9.52021,9.62688,9.44094,9.50064,201201.63526151,0
+CMRE.US,D,20131002,000000,9.51043,9.53195,9.30882,9.32644,266226.55736315,0
+CMRE.US,D,20131003,000000,9.35971,9.44094,9.30099,9.39103,142462.98697924,0
+CMRE.US,D,20131004,000000,9.45563,9.56816,9.40865,9.52021,243359.11233656,0
+CMRE.US,D,20131007,000000,9.52021,9.68658,9.35971,9.35971,133630.32265957,0
+CMRE.US,D,20131008,000000,9.40865,9.41452,8.94614,8.95838,317406.75840195,0
+CMRE.US,D,20131009,000000,9.01298,9.25284,8.89154,9.01298,225689.69639305,0
+CMRE.US,D,20131010,000000,9.07415,9.38614,9.07415,9.32155,235612.64910108,0
+CMRE.US,D,20131011,000000,9.3558,9.5388,9.27829,9.49476,143929.3073516,0
+CMRE.US,D,20131014,000000,9.49476,9.66309,9.30882,9.65233,195676.62184453,0
+CMRE.US,D,20131015,000000,9.66798,9.73258,9.61318,9.68365,213912.12941611,0
+CMRE.US,D,20131016,000000,9.73258,9.77858,9.67385,9.74824,117310.73891946,0
+CMRE.US,D,20131017,000000,9.70909,9.74824,9.54664,9.60144,511414.73831751,0
+CMRE.US,D,20131018,000000,9.74334,9.78934,9.60731,9.65233,443858.75310621,0
+CMRE.US,D,20131021,000000,9.66896,9.73943,9.51825,9.53782,323982.20899162,0
+CMRE.US,D,20131022,000000,9.52902,9.7913,9.51238,9.56621,307054.63875566,0
+CMRE.US,D,20131023,000000,9.68463,9.74921,9.52902,9.56621,325295.25545747,0
+CMRE.US,D,20131024,000000,9.58969,9.87937,9.47128,9.8735,222067.32306898,0
+CMRE.US,D,20131025,000000,9.86371,9.87937,9.7453,9.759,209920.87689036,0
+CMRE.US,D,20131028,000000,9.77564,9.77564,9.65233,9.68756,114916.60049964,0
+CMRE.US,D,20131029,000000,9.85882,10.3717,9.85882,10.0986,934467.06952679,0
+CMRE.US,D,20131030,000000,10.1857,10.2042,10.0233,10.0604,217576.39760796,0
+CMRE.US,D,20131031,000000,10.078,10.1857,10.0105,10.1417,97405.567592857,0
+CMRE.US,D,20131101,000000,10.171,10.2747,10.0878,10.1475,140108.69977511,0
+CMRE.US,D,20131104,000000,10.2248,10.2904,10.1475,10.2042,122635.47443193,0
+CMRE.US,D,20131105,000000,10.1612,10.1906,10.083,10.1103,236283.98881164,0
+CMRE.US,D,20131106,000000,10.171,10.2385,10.078,10.1035,166780.40316151,0
+CMRE.US,D,20131107,000000,10.0878,10.174,9.68756,9.72181,181455.86879768,0
+CMRE.US,D,20131108,000000,9.7267,9.90774,9.61807,9.83631,332151.70820909,0
+CMRE.US,D,20131111,000000,9.86959,10.1357,9.82653,10.126,209473.31708333,0
+CMRE.US,D,20131112,000000,10.1417,10.2307,10.0154,10.1035,167197.30818724,0
+CMRE.US,D,20131113,000000,10.0878,10.2385,10.0399,10.2248,128156.40054476,0
+CMRE.US,D,20131114,000000,10.1906,10.4118,10.126,10.3315,175100.11080737,0
+CMRE.US,D,20131115,000000,10.3266,10.3873,10.1612,10.263,211090.86771013,0
+CMRE.US,D,20131118,000000,10.2953,10.3374,10.1788,10.2092,138395.09750022,0
+CMRE.US,D,20131119,000000,10.2092,10.2904,10.0673,10.263,243994.68813559,0
+CMRE.US,D,20131120,000000,10.307,10.3374,9.9361,9.99481,141319.56363661,0
+CMRE.US,D,20131121,000000,9.98601,10.0673,9.66309,9.6993,277318.47906492,0
+CMRE.US,D,20131122,000000,9.68756,9.76683,9.62394,9.66309,237326.25137597,0
+CMRE.US,D,20131125,000000,9.71692,9.77172,9.66309,9.7453,167001.1175869,0
+CMRE.US,D,20131126,000000,9.67875,9.78151,9.40571,9.42137,424729.1477466,0
+CMRE.US,D,20131127,000000,9.42137,9.57012,9.4155,9.50945,160107.87909771,0
+CMRE.US,D,20131129,000000,9.71007,9.71007,9.52902,9.55838,58071.395875895,0
+CMRE.US,D,20131202,000000,9.58186,9.60144,9.17573,9.29336,325295.25545747,0
+CMRE.US,D,20131203,000000,9.28867,9.34405,9.17573,9.19736,239869.57639814,0
+CMRE.US,D,20131204,000000,9.19266,9.32742,9.01768,9.18141,460632.02760961,0
+CMRE.US,D,20131205,000000,9.15224,9.28867,9.15224,9.23122,159619.44624894,0
+CMRE.US,D,20131206,000000,9.28484,9.4155,9.27262,9.40081,143512.40232588,0
+CMRE.US,D,20131209,000000,9.34405,9.58578,9.30882,9.55838,228630.51174612,0
+CMRE.US,D,20131210,000000,9.48694,9.59655,9.36168,9.39396,228540.5910543,0
+CMRE.US,D,20131211,000000,9.49281,9.49281,8.95838,9.00829,437323.15373225,0
+CMRE.US,D,20131212,000000,9.01484,9.12112,8.68484,8.89701,683685.41281054,0
+CMRE.US,D,20131213,000000,8.95083,9.20205,8.91571,9.14187,256844.15063211,0
+CMRE.US,D,20131216,000000,9.24727,9.26889,9.15224,9.26889,190637.99762422,0
+CMRE.US,D,20131217,000000,9.23503,9.69245,9.23122,9.65918,309611.2475164,0
+CMRE.US,D,20131218,000000,9.62688,9.62688,9.14187,9.22084,351779.96467791,0
+CMRE.US,D,20131219,000000,9.20773,9.4977,9.17573,9.38809,611458.66075458,0
+CMRE.US,D,20131220,000000,9.438,9.87937,9.36168,9.7453,569348.18767754,0
+CMRE.US,D,20131223,000000,9.81576,9.99194,9.77172,9.93027,324870.17582338,0
+CMRE.US,D,20131224,000000,9.96644,10.1103,9.96644,10.0291,226831.07608359,0
+CMRE.US,D,20131226,000000,10.0399,10.1475,9.8941,10.0056,209663.37672741,0
+CMRE.US,D,20131227,000000,10.0399,10.078,9.88521,10.0399,182507.32779641,0
+CMRE.US,D,20131230,000000,9.99975,10.0105,9.82066,9.88521,230636.35626944,0
+CMRE.US,D,20131231,000000,9.93709,9.98601,9.8735,9.97821,175255.42836597,0
+CMRE.US,D,20140102,000000,9.87937,9.87937,9.60633,9.72181,266422.74796351,0
+CMRE.US,D,20140103,000000,9.7267,9.85197,9.58578,9.73943,216419.69052677,0
+CMRE.US,D,20140106,000000,9.74921,9.90191,9.67385,9.85882,552134.5061494,0
+CMRE.US,D,20140107,000000,9.85882,10.0878,9.67385,9.75411,637383.40930322,0
+CMRE.US,D,20140108,000000,9.80989,9.83631,9.66896,9.7913,359725.68399186,0
+CMRE.US,D,20140109,000000,9.8941,10.1475,9.80402,9.8941,521050.55790734,0
+CMRE.US,D,20140110,000000,9.97237,10.083,9.80402,10.0526,259993.41849805,0
+CMRE.US,D,20140113,000000,10.078,10.1152,9.93027,10.1035,458165.3395407,0
+CMRE.US,D,20140114,000000,10.1035,10.3315,10.0233,10.2042,399365.38169582,0
+CMRE.US,D,20140115,000000,10.2845,10.2953,10.1857,10.2571,441908.08718925,0
+CMRE.US,D,20140116,000000,10.2806,10.4773,10.217,10.4411,343970.14822775,0
+CMRE.US,D,20140117,000000,10.5106,10.5106,10.3383,10.403,260131.36501392,0
+CMRE.US,D,20140121,000000,10.4567,10.5546,10.3638,10.5546,409964.78324464,0
+CMRE.US,D,20140122,000000,10.5771,10.6662,10.4206,10.5234,237704.32701205,0
+CMRE.US,D,20140123,000000,10.6613,10.6613,10.217,10.2914,284138.14607898,0
+CMRE.US,D,20140124,000000,10.2503,10.2914,9.72474,10.0261,396047.51253271,0
+CMRE.US,D,20140127,000000,9.97425,10.0516,9.62492,9.95182,355670.05642537,0
+CMRE.US,D,20140128,000000,9.97425,10.3521,9.92533,10.3022,507499.10091897,0
+CMRE.US,D,20140129,000000,10.217,10.3736,10.076,10.2571,348854.47671549,0
+CMRE.US,D,20140130,000000,10.3892,11.0322,10.1593,10.8345,905401.22772056,0
+CMRE.US,D,20140131,000000,10.7278,11.0253,10.5713,10.8815,493341.70108682,0
+CMRE.US,D,20140203,000000,10.9059,11.1418,10.307,10.3824,410397.01566101,0
+CMRE.US,D,20140204,000000,10.5057,10.5057,10.2453,10.4734,297939.95044799,0
+CMRE.US,D,20140205,000000,10.3824,10.5605,10.2042,10.5292,197149.07317315,0
+CMRE.US,D,20140206,000000,10.5997,10.857,10.535,10.8453,277293.95523988,0
+CMRE.US,D,20140207,000000,10.9109,11.0752,10.8111,10.9754,305010.98666874,0
+CMRE.US,D,20140210,000000,11.0067,11.1056,10.8169,11.0704,311391.2684841,0
+CMRE.US,D,20140211,000000,11.0831,11.1545,10.9823,11.0752,241343.04955281,0
+CMRE.US,D,20140212,000000,11.0498,11.0831,10.995,11.0831,237317.05494158,0
+CMRE.US,D,20140213,000000,10.9823,11.3924,10.9823,11.1389,360207.98588438,0
+CMRE.US,D,20140214,000000,11.0831,11.3327,10.7837,10.8394,429849.51805037,0
+CMRE.US,D,20140218,000000,10.9157,11.4148,10.9157,11.2397,312233.25314391,0
+CMRE.US,D,20140219,000000,11.1888,11.3503,10.995,11.0215,299590.19950818,0
+CMRE.US,D,20140220,000000,11.0381,11.3503,11.0253,11.3042,438892.67853499,0
+CMRE.US,D,20140221,000000,11.3327,11.6086,11.1839,11.4491,558953.15133741,0
+CMRE.US,D,20140224,000000,11.5176,11.5617,11.2152,11.2397,298291.45860695,0
+CMRE.US,D,20140225,000000,11.2279,11.2485,11.0253,11.1271,252788.52306561,0
+CMRE.US,D,20140226,000000,11.089,11.1722,10.9402,11.0322,287138.22734257,0
+CMRE.US,D,20140227,000000,11.0009,11.1477,10.8717,10.995,291935.70061662,0
+CMRE.US,D,20140228,000000,11.0253,11.1888,10.9109,11.1545,326917.91521449,0
+CMRE.US,D,20140303,000000,11.0215,11.179,10.9892,11.1594,151596.06815569,0
+CMRE.US,D,20140304,000000,11.2651,11.499,11.1653,11.4433,416152.96176383,0
+CMRE.US,D,20140305,000000,11.41,11.774,11.364,11.7446,408640.49669231,0
+CMRE.US,D,20140306,000000,11.823,12.0001,11.4315,11.5098,410891.57946605,0
+CMRE.US,D,20140307,000000,11.5617,11.6312,11.3611,11.3865,248637.86567707,0
+CMRE.US,D,20140310,000000,11.4148,11.6194,11.2828,11.5665,298786.02241197,0
+CMRE.US,D,20140311,000000,11.6312,11.6899,11.3277,11.41,406361.8246154,0
+CMRE.US,D,20140312,000000,11.364,11.636,11.364,11.636,237132.10442771,0
+CMRE.US,D,20140313,000000,11.636,11.7192,11.1839,11.3541,267981.03267978,0
+CMRE.US,D,20140314,000000,11.3375,11.5294,11.3375,11.4315,119487.22839204,0
+CMRE.US,D,20140317,000000,11.503,11.5715,11.2828,11.5244,186777.53883203,0
+CMRE.US,D,20140318,000000,11.5617,11.6439,11.4941,11.5665,197677.35723762,0
+CMRE.US,D,20140319,000000,11.503,11.5617,11.2788,11.3611,216507.56756651,0
+CMRE.US,D,20140320,000000,11.3375,11.364,11.1653,11.2455,125713.21447484,0
+CMRE.US,D,20140321,000000,11.4315,11.547,11.3425,11.3924,356014.41180202,0
+CMRE.US,D,20140324,000000,11.4521,11.547,11.2191,11.4393,160492.08569005,0
+CMRE.US,D,20140325,000000,11.4814,11.5812,11.3375,11.4266,140127.09264389,0
+CMRE.US,D,20140326,000000,11.4433,11.5176,11.2455,11.3092,222329.93236214,0
+CMRE.US,D,20140327,000000,11.2788,11.4579,11.2044,11.3924,168292.70570583,0
+CMRE.US,D,20140328,000000,11.4433,11.7535,11.3865,11.7192,339680.5224973,0
+CMRE.US,D,20140331,000000,11.865,11.914,11.7681,11.914,347816.30145533,0
+CMRE.US,D,20140401,000000,11.9032,12.0402,11.7799,11.9316,234032.9060379,0
+CMRE.US,D,20140402,000000,11.8915,11.9923,11.8602,11.9316,175910.41885983,0
+CMRE.US,D,20140403,000000,11.9472,11.9678,11.636,11.6693,173161.70680292,0
+CMRE.US,D,20140404,000000,11.7192,11.9247,11.4491,11.6154,225881.79968922,0
+CMRE.US,D,20140407,000000,11.6527,11.6527,11.2455,11.5743,186596.67562234,0
+CMRE.US,D,20140408,000000,11.6154,11.7084,11.5617,11.6234,113168.25613928,0
+CMRE.US,D,20140409,000000,11.6468,11.7603,11.5244,11.7192,106014.45200901,0
+CMRE.US,D,20140410,000000,11.683,11.7084,11.5352,11.6154,206553.96007716,0
+CMRE.US,D,20140411,000000,11.5548,11.6595,11.4491,11.5949,336421.91924471,0
+CMRE.US,D,20140414,000000,11.5244,11.5244,11.3757,11.4521,345809.43510598,0
+CMRE.US,D,20140415,000000,11.4579,11.5244,11.315,11.4148,257182.37505249,0
+CMRE.US,D,20140416,000000,11.4393,11.5244,11.4198,11.5098,152959.18409766,0
+CMRE.US,D,20140417,000000,11.499,11.7036,11.4521,11.6771,151451.99068356,0
+CMRE.US,D,20140421,000000,11.6644,11.8797,11.6644,11.8689,196367.37624991,0
+CMRE.US,D,20140422,000000,11.8533,12.3279,11.8533,12.2457,577996.92330938,0
+CMRE.US,D,20140423,000000,12.1968,12.3201,12.1234,12.2565,248500.94098725,0
+CMRE.US,D,20140424,000000,12.2506,12.281,11.8983,11.9247,307486.87117205,0
+CMRE.US,D,20140425,000000,11.8983,12.0402,11.5548,11.6938,295342.46864552,0
+CMRE.US,D,20140428,000000,11.7535,11.865,11.636,11.6987,152394.11429563,0
+CMRE.US,D,20140429,000000,11.8915,12.0754,11.7222,12.0363,189629.45531932,0
+CMRE.US,D,20140430,000000,12.052,12.4962,11.6938,11.8797,202985.7435334,0
+CMRE.US,D,20140501,000000,11.8602,12.1039,11.8464,11.9678,189199.26655503,0
+CMRE.US,D,20140502,000000,11.9472,12.1303,11.9247,11.9414,120953.5487644,0
+CMRE.US,D,20140505,000000,11.8856,12.0069,11.6987,11.9512,93424.533327535,0
+CMRE.US,D,20140506,000000,11.8739,11.9746,11.729,11.8983,133602.7333564,0
+CMRE.US,D,20140507,000000,11.9208,12.3084,11.8454,12.1185,166928.56793781,0
+CMRE.US,D,20140508,000000,12.1469,12.3475,12.0294,12.0735,151115.80991526,0
+CMRE.US,D,20140509,000000,12.1391,12.19,11.9522,12.049,93943.620957614,0
+CMRE.US,D,20140512,000000,12.1557,12.3084,12.054,12.2115,160993.80227739,0
+CMRE.US,D,20140513,000000,12.2115,12.2496,12.0226,12.0735,207277.41291593,0
+CMRE.US,D,20140514,000000,12.0735,12.2399,11.9698,12.0735,174545.25926576,0
+CMRE.US,D,20140515,000000,11.9942,11.9942,11.6625,11.8856,214436.32617641,0
+CMRE.US,D,20140516,000000,11.8356,12.1332,11.8298,12.0813,136327.9434143,0
+CMRE.US,D,20140519,000000,12.0862,12.1557,11.8689,12.0656,281524.3150598,0
+CMRE.US,D,20140520,000000,11.9971,12.1557,11.8454,12.0089,201724.81019576,0
+CMRE.US,D,20140521,000000,12.0735,12.2173,11.9942,12.0588,131740.96630521,0
+CMRE.US,D,20140522,000000,12.0735,12.1821,12.0089,12.1616,202619.92980983,0
+CMRE.US,D,20140523,000000,12.1724,12.275,12.0921,12.2349,176664.5264799,0
+CMRE.US,D,20140527,000000,12.2946,12.324,12.2017,12.2868,190271.16207462,0
+CMRE.US,D,20140528,000000,12.3201,12.4816,12.2115,12.4297,143239.57477227,0
+CMRE.US,D,20140529,000000,12.3856,12.3984,12.2017,12.2634,130526.01513954,0
+CMRE.US,D,20140530,000000,12.2056,12.3133,12.1724,12.2241,150341.26577432,0
+CMRE.US,D,20140602,000000,12.2017,12.3084,12.1724,12.283,160247.86926567,0
+CMRE.US,D,20140603,000000,12.2634,12.3407,12.1469,12.1724,200679.4821533,0
+CMRE.US,D,20140604,000000,12.1821,12.3926,12.0921,12.3926,156019.55309783,0
+CMRE.US,D,20140605,000000,12.3788,12.5521,12.3632,12.4689,155237.85617458,0
+CMRE.US,D,20140606,000000,12.5325,12.6313,12.5031,12.5589,114229.93339843,0
+CMRE.US,D,20140609,000000,12.6118,12.6313,12.4689,12.507,107017.88518369,0
+CMRE.US,D,20140610,000000,12.4982,12.5951,12.4415,12.5285,185228.45055015,0
+CMRE.US,D,20140611,000000,12.5207,12.5785,12.4189,12.5657,104245.67112779,0
+CMRE.US,D,20140612,000000,12.5521,12.604,12.4355,12.5589,135767.98274248,0
+CMRE.US,D,20140613,000000,12.5433,12.5657,12.415,12.507,88181.54389854,0
+CMRE.US,D,20140616,000000,12.4493,12.604,12.4493,12.599,105652.72558963,0
+CMRE.US,D,20140617,000000,12.5873,12.7761,12.4816,12.7761,171789.39442656,0
+CMRE.US,D,20140618,000000,12.7224,12.9356,12.6215,12.9132,176154.63528421,0
+CMRE.US,D,20140619,000000,12.874,13.1823,12.8172,13.0923,245861.56431699,0
+CMRE.US,D,20140620,000000,13.1715,13.3927,12.9855,13.1363,221650.41804324,0
+CMRE.US,D,20140623,000000,13.0873,13.1891,12.8887,13.1891,152070.19543986,0
+CMRE.US,D,20140624,000000,13.1363,13.2508,12.9983,13.1969,220567.28243717,0
+CMRE.US,D,20140625,000000,13.1255,13.2117,12.9729,13.0923,243506.25528681,0
+CMRE.US,D,20140626,000000,13.1118,13.2381,12.9855,13.1823,80189.842412637,0
+CMRE.US,D,20140627,000000,13.2332,13.2508,13.1059,13.15,92439.49302164,0
+CMRE.US,D,20140630,000000,13.0873,13.1363,12.9092,13.0923,312255.73331687,0
+CMRE.US,D,20140701,000000,13.2067,13.515,13.1167,13.4259,239184.95294902,0
+CMRE.US,D,20140702,000000,13.4191,13.4191,13.15,13.3144,107931.39766654,0
+CMRE.US,D,20140703,000000,13.3007,13.3007,13.1646,13.2215,44315.573678831,0
+CMRE.US,D,20140707,000000,13.2439,13.3349,13.0923,13.2381,113489.10951692,0
+CMRE.US,D,20140708,000000,13.1891,13.2067,12.8114,12.8398,171160.97140982,0
+CMRE.US,D,20140709,000000,12.8476,12.9807,12.7644,12.9807,110442.02425533,0
+CMRE.US,D,20140710,000000,12.7566,13.4514,12.7566,13.2684,217265.76249075,0
+CMRE.US,D,20140711,000000,13.3241,13.4465,13.0785,13.2439,205056.98492349,0
+CMRE.US,D,20140714,000000,13.4739,13.6872,13.3173,13.4514,289849.13183588,0
+CMRE.US,D,20140715,000000,13.5189,13.6423,13.3927,13.4622,270169.78406487,0
+CMRE.US,D,20140716,000000,13.5101,13.6784,13.4739,13.6784,209818.69428602,0
+CMRE.US,D,20140717,000000,13.699,13.699,13.5365,13.5473,321509.38996644,0
+CMRE.US,D,20140718,000000,13.6178,13.6549,13.2117,13.4191,310343.89678955,0
+CMRE.US,D,20140721,000000,13.4074,13.4739,13.1236,13.3506,180831.53308514,0
+CMRE.US,D,20140722,000000,13.4357,13.4357,13.1862,13.2664,478821.55300926,0
+CMRE.US,D,20140723,000000,13.2616,13.4191,13.1862,13.3173,353056.2254062,0
+CMRE.US,D,20140724,000000,13.4357,14.1688,13.2136,13.8214,381823.69400773,0
+CMRE.US,D,20140725,000000,13.835,13.8477,13.6843,13.7391,209117.7216202,0
+CMRE.US,D,20140728,000000,13.7705,13.9162,13.6843,13.7479,149600.44189281,0
+CMRE.US,D,20140729,000000,13.7186,13.9162,13.5121,13.5659,242335.24264101,0
+CMRE.US,D,20140730,000000,13.6794,13.7186,13.5199,13.5776,107503.25255434,0
+CMRE.US,D,20140731,000000,13.4191,13.5659,13.4133,13.4622,136027.52655753,0
+CMRE.US,D,20140801,000000,13.381,13.5121,13.2821,13.3144,171091.48723887,0
+CMRE.US,D,20140804,000000,13.3614,13.381,13.2097,13.3144,133579.2313574,0
+CMRE.US,D,20140805,000000,13.3271,13.333,12.9601,13.0091,182678.99457171,0
+CMRE.US,D,20140806,000000,12.9601,13.0854,12.6803,12.7419,352604.57829499,0
+CMRE.US,D,20140807,000000,12.7781,12.9132,12.7321,12.8143,107874.17540811,0
+CMRE.US,D,20140808,000000,12.8398,12.9249,12.645,12.8574,170343.51057505,0
+CMRE.US,D,20140811,000000,12.8945,12.9132,12.8055,12.8642,145604.08023684,0
+CMRE.US,D,20140812,000000,12.8829,13.0208,12.782,13.0032,159324.13852238,0
+CMRE.US,D,20140813,000000,13.0208,13.153,12.9934,13.153,181152.38646278,0
+CMRE.US,D,20140814,000000,13.153,13.2997,13.1069,13.2762,272302.33501757,0
+CMRE.US,D,20140815,000000,13.3075,13.3662,13.1676,13.3271,96643.285364435,0
+CMRE.US,D,20140818,000000,13.3144,13.5121,13.3144,13.4357,94659.921014079,0
+CMRE.US,D,20140819,000000,13.2762,13.288,12.279,12.8945,1725136.6472616,0
+CMRE.US,D,20140820,000000,12.8574,12.967,12.6597,12.8222,601350.75753267,0
+CMRE.US,D,20140821,000000,12.7928,13.147,12.782,13.055,623372.13059529,0
+CMRE.US,D,20140822,000000,13.0032,13.059,12.8701,12.8829,233557.75692769,0
+CMRE.US,D,20140825,000000,12.918,12.964,12.7184,12.7869,289912.48505057,0
+CMRE.US,D,20140826,000000,12.8398,12.8574,12.6685,12.735,374769.00700369,0
+CMRE.US,D,20140827,000000,12.7184,12.8398,12.6333,12.7781,176739.11978107,0
+CMRE.US,D,20140828,000000,12.6685,12.8329,12.6196,12.7663,225741.80952126,0
+CMRE.US,D,20140829,000000,12.8222,12.8222,12.693,12.7419,193722.89044943,0
+CMRE.US,D,20140902,000000,12.7321,12.9739,12.7321,12.8456,368158.81432855,0
+CMRE.US,D,20140903,000000,12.8222,13.059,12.7076,13.0394,553324.93349003,0
+CMRE.US,D,20140904,000000,13.0658,13.1236,12.8574,12.8789,162734.99385545,0
+CMRE.US,D,20140905,000000,12.9249,12.9934,12.8143,12.9435,133599.66787827,0
+CMRE.US,D,20140908,000000,12.964,12.9807,12.782,12.8887,183236.91159144,0
+CMRE.US,D,20140909,000000,12.8945,12.8945,12.7478,12.8055,103019.47987563,0
+CMRE.US,D,20140910,000000,12.8143,12.9435,12.7869,12.9249,129598.19709207,0
+CMRE.US,D,20140911,000000,12.8829,12.967,12.782,12.8222,154410.17707938,0
+CMRE.US,D,20140912,000000,12.8094,12.9435,12.7242,12.7605,312944.44407017,0
+CMRE.US,D,20140915,000000,12.7781,12.8456,12.6411,12.8222,242804.26079495,0
+CMRE.US,D,20140916,000000,12.7478,12.8642,12.7144,12.7869,208591.48120782,0
+CMRE.US,D,20140917,000000,12.8398,12.9298,12.7184,12.7928,207948.75262649,0
+CMRE.US,D,20140918,000000,13.2351,13.3173,12.9739,13.2664,630166.25195825,0
+CMRE.US,D,20140919,000000,13.4944,13.5443,13.3223,13.516,569291.98724515,0
+CMRE.US,D,20140922,000000,13.516,13.5317,13.2097,13.3506,246054.68943921,0
+CMRE.US,D,20140923,000000,13.2048,13.4984,13.2048,13.3662,174570.80491685,0
+CMRE.US,D,20140924,000000,13.4074,13.5121,13.2724,13.3506,160582.00638188,0
+CMRE.US,D,20140925,000000,13.2997,13.4074,13.0149,13.0658,160174.29779054,0
+CMRE.US,D,20140926,000000,13.0394,13.1618,12.8642,12.8945,302171.33209396,0
+CMRE.US,D,20140929,000000,12.8398,12.9249,12.6137,12.6685,285489.00010842,0
+CMRE.US,D,20140930,000000,12.6333,12.6519,12.4415,12.4757,243233.42773321,0
+CMRE.US,D,20141001,000000,12.4415,12.4757,12.0099,12.049,435915.07744435,0
+CMRE.US,D,20141002,000000,12.0862,12.281,11.8014,12.2075,368976.27516332,0
+CMRE.US,D,20141003,000000,12.2672,12.4591,12.1742,12.369,262638.92612456,0
+CMRE.US,D,20141006,000000,12.373,12.414,11.958,12.0823,278556.9322296,0
+CMRE.US,D,20141007,000000,12.0226,12.0226,11.7368,11.7505,333420.81615507,0
+CMRE.US,D,20141008,000000,11.7544,11.8572,11.2191,11.5851,464194.11319712,0
+CMRE.US,D,20141009,000000,11.6126,11.6517,11.3287,11.3571,409306.72727265,0
+CMRE.US,D,20141010,000000,11.3356,11.5969,11.2191,11.408,282623.79988257,0
+CMRE.US,D,20141013,000000,11.4256,11.4707,9.98216,10.2052,1546528.607647,0
+CMRE.US,D,20141014,000000,10.174,10.8111,10.0536,10.6241,772119.3477418,0
+CMRE.US,D,20141015,000000,10.5341,10.5341,9.88521,10.4499,400825.57111193,0
+CMRE.US,D,20141016,000000,10.2943,10.7837,10.2836,10.7259,368742.27699936,0
+CMRE.US,D,20141017,000000,10.9725,11.0772,10.7778,10.858,297811.20036652,0
+CMRE.US,D,20141020,000000,10.9823,11.0742,10.7592,11.0234,255653.72329147,0
+CMRE.US,D,20141021,000000,11.0636,11.3121,11.0234,11.2319,219113.22397733,0
+CMRE.US,D,20141022,000000,11.273,11.5284,11.1672,11.1976,264246.25849093,0
+CMRE.US,D,20141023,000000,11.273,11.5763,11.1858,11.411,303027.62231838,0
+CMRE.US,D,20141024,000000,11.4785,11.5421,11.1007,11.4461,348989.35775323,0
+CMRE.US,D,20141027,000000,11.4393,11.501,11.1213,11.4217,418756.57452257,0
+CMRE.US,D,20141028,000000,11.406,11.6693,11.406,11.6644,311884.8104631,0
+CMRE.US,D,20141029,000000,11.6899,11.7045,11.3297,11.5725,315569.51517581,0
+CMRE.US,D,20141030,000000,11.5206,11.6771,11.4785,11.6409,245435.46285686,0
+CMRE.US,D,20141031,000000,11.7623,11.8768,11.6292,11.8621,298315.98243199,0
+CMRE.US,D,20141103,000000,11.4785,12.2408,11.4158,12.0353,469514.76140542,0
+CMRE.US,D,20141104,000000,11.9756,12.2457,11.8034,11.818,360427.67848372,0
+CMRE.US,D,20141105,000000,11.9061,11.9933,11.6899,11.8474,241287.87094647,0
+CMRE.US,D,20141106,000000,11.9189,12.0794,11.6527,11.8768,288801.76014133,0
+CMRE.US,D,20141107,000000,11.956,12.0294,11.8102,11.9933,208865.33058746,0
+CMRE.US,D,20141110,000000,12.0147,12.0147,11.634,11.7917,218320.28696761,0
+CMRE.US,D,20141111,000000,11.7564,11.7917,11.6214,11.7564,161992.12632186,0
+CMRE.US,D,20141112,000000,11.7456,11.8552,11.6458,11.8474,213122.25788453,0
+CMRE.US,D,20141113,000000,11.8416,11.8474,11.5627,11.6164,192028.70286937,0
+CMRE.US,D,20141114,000000,11.6292,11.6585,11.3747,11.5725,220992.36207126,0
+CMRE.US,D,20141117,000000,11.5166,11.6057,11.4393,11.5675,180067.20720463,0
+CMRE.US,D,20141118,000000,11.6057,11.8699,11.59,11.7456,157931.38962515,0
+CMRE.US,D,20141119,000000,11.6987,11.7721,11.59,11.7505,137708.43039902,0
+CMRE.US,D,20141120,000000,11.6771,11.9825,11.6458,11.956,137270.06702637,0
+CMRE.US,D,20141121,000000,12.0794,12.2241,11.9061,11.9933,253667.29346299,0
+CMRE.US,D,20141124,000000,11.9883,12.1097,11.9355,11.9933,233081.58599143,0
+CMRE.US,D,20141125,000000,12.1039,12.1039,11.7456,11.7623,228465.99775312,0
+CMRE.US,D,20141126,000000,11.823,11.823,11.6644,11.7799,143596.19206143,0
+CMRE.US,D,20141128,000000,11.6527,11.725,11.4158,11.4461,103122.68430602,0
+CMRE.US,D,20141201,000000,11.4158,11.4541,10.8971,11.0636,281681.67627049,0
+CMRE.US,D,20141202,000000,10.997,11.176,10.9823,11.0742,244804.99618805,0
+CMRE.US,D,20141203,000000,11.1105,11.2828,10.9676,11.226,171612.61852104,0
+CMRE.US,D,20141204,000000,11.1604,11.3004,11.0361,11.2661,146025.07256674,0
+CMRE.US,D,20141205,000000,11.317,11.406,11.1399,11.273,132288.66506451,0
+CMRE.US,D,20141208,000000,11.1976,11.2485,10.723,10.8502,185480.84158288,0
+CMRE.US,D,20141209,000000,10.7416,10.8737,10.723,10.8306,231763.43039537,0
+CMRE.US,D,20141210,000000,10.7141,10.8345,10.4822,10.5733,208830.58850199,0
+CMRE.US,D,20141211,000000,10.5928,10.8032,10.5047,10.5977,180719.13222036,0
+CMRE.US,D,20141212,000000,10.5458,10.6594,10.403,10.5047,149973.40839868,0
+CMRE.US,D,20141215,000000,10.6094,10.6857,10.2337,10.2972,175595.69643845,0
+CMRE.US,D,20141216,000000,10.1074,10.4577,10.1074,10.309,226755.46095637,0
+CMRE.US,D,20141217,000000,10.2972,10.6936,10.1348,10.6153,230172.4472457,0
+CMRE.US,D,20141218,000000,10.7865,10.8345,10.6378,10.7865,199245.86021433,0
+CMRE.US,D,20141219,000000,10.7973,10.9236,10.6222,10.8688,219871.41890158,0
+CMRE.US,D,20141222,000000,10.8737,10.8737,10.5224,10.7915,173141.27028205,0
+CMRE.US,D,20141223,000000,10.8169,10.997,10.7484,10.9138,247086.7337431,0
+CMRE.US,D,20141224,000000,10.8844,10.9383,10.6857,10.7778,119820.3436822,0
+CMRE.US,D,20141226,000000,10.8453,10.9099,10.6016,10.6222,151226.16712796,0
+CMRE.US,D,20141229,000000,10.6544,10.6662,10.3785,10.4362,195117.68299875,0
+CMRE.US,D,20141230,000000,10.5008,10.5174,10.1612,10.1661,332173.166556,0
+CMRE.US,D,20141231,000000,10.1417,10.3246,9.85882,10.1543,387183.17160569,0
+CMRE.US,D,20150102,000000,10.2337,10.3433,9.91268,10.1543,246393.93568563,0
+CMRE.US,D,20150105,000000,10.0682,10.1818,9.52902,9.61612,437786.04092993,0
+CMRE.US,D,20150106,000000,9.57306,9.74921,9.13903,9.33916,476353.84311429,0
+CMRE.US,D,20150107,000000,9.42137,9.68658,9.22555,9.22555,522210.33046666,0
+CMRE.US,D,20150108,000000,9.3147,9.62394,9.23122,9.36265,667215.62064204,0
+CMRE.US,D,20150109,000000,9.44387,9.63275,9.37537,9.38516,501219.9798819,0
+CMRE.US,D,20150112,000000,9.38124,9.51825,9.25382,9.44387,317623.38552317,0
+CMRE.US,D,20150113,000000,9.4615,9.70126,9.26694,9.35286,405786.53655293,0
+CMRE.US,D,20150114,000000,9.25382,9.69148,9.25382,9.61612,529361.0691188,0
+CMRE.US,D,20150115,000000,9.66994,9.78934,9.44387,9.70126,360286.66648972,0
+CMRE.US,D,20150116,000000,9.70126,9.82751,9.52119,9.60927,176844.36786355,0
+CMRE.US,D,20150120,000000,9.66407,9.81576,9.49869,9.76193,201177.11143647,0
+CMRE.US,D,20150121,000000,9.77367,9.9958,9.58578,9.7267,317754.17925673,0
+CMRE.US,D,20150122,000000,9.80989,10.0135,9.73454,9.99194,182537.98257771,0
+CMRE.US,D,20150123,000000,9.9958,9.9958,9.79032,9.85197,266011.97389403,0
+CMRE.US,D,20150126,000000,9.86175,10.034,9.7267,9.987,210305.0834827,0
+CMRE.US,D,20150127,000000,9.9195,10.1622,9.80989,10.1495,212128.02114424,0
+CMRE.US,D,20150128,000000,10.2042,10.3892,10.1084,10.2845,576449.87867959,0
+CMRE.US,D,20150129,000000,10.3501,10.3501,9.96644,10.0428,240814.76548834,0
+CMRE.US,D,20150130,000000,9.96644,10.0203,9.79619,10.0135,280507.59814656,0
+CMRE.US,D,20150202,000000,10.0017,10.2092,9.97821,10.0966,176640.00265485,0
+CMRE.US,D,20150203,000000,10.1857,10.4372,10.1015,10.3785,196907.92222689,0
+CMRE.US,D,20150204,000000,10.2953,10.3814,10.1857,10.3208,193132.27499631,0
+CMRE.US,D,20150205,000000,10.8453,10.9666,10.5184,10.9069,531358.73903377,0
+CMRE.US,D,20150206,000000,10.9558,11.1976,10.9167,11.0939,312582.71765077,0
+CMRE.US,D,20150209,000000,11.1584,11.1584,10.7592,10.7699,317057.29389509,0
+CMRE.US,D,20150210,000000,10.812,11.0127,10.5977,11.0127,218778.06503507,0
+CMRE.US,D,20150211,000000,10.9275,11.1976,10.8306,11.1281,211261.51265938,0
+CMRE.US,D,20150212,000000,11.1624,11.3972,11.1399,11.316,253285.13052273,0
+CMRE.US,D,20150213,000000,11.3972,11.5216,11.316,11.4922,150839.91688352,0
+CMRE.US,D,20150217,000000,11.4286,11.4628,11.2162,11.4335,128613.15678618,0
+CMRE.US,D,20150218,000000,11.3914,11.4795,11.2632,11.3453,104156.772262,0
+CMRE.US,D,20150219,000000,11.2759,11.3669,11.2279,11.2339,94350.30772291,0
+CMRE.US,D,20150220,000000,11.3855,11.3855,11.1223,11.177,117575.39186472,0
+CMRE.US,D,20150223,000000,11.1281,11.1624,11.0586,11.1154,93808.739919876,0
+CMRE.US,D,20150224,000000,11.0586,11.1976,10.9941,11.177,102059.98522081,0
+CMRE.US,D,20150225,000000,11.1399,11.2505,11.0528,11.1976,121418.47961417,0
+CMRE.US,D,20150226,000000,11.2162,11.4697,10.9941,11.3738,178094.0611147,0
+CMRE.US,D,20150227,000000,11.3855,11.5431,11.2339,11.3914,180233.76484971,0
+CMRE.US,D,20150302,000000,11.4335,11.5655,11.3042,11.5176,113761.93707053,0
+CMRE.US,D,20150303,000000,11.5304,11.7026,11.405,11.6028,144631.30184346,0
+CMRE.US,D,20150304,000000,11.5304,11.5734,11.3669,11.503,126205.73462779,0
+CMRE.US,D,20150305,000000,11.4795,11.5176,11.1154,11.177,139681.57648894,0
+CMRE.US,D,20150306,000000,11.0009,11.1223,10.9119,10.9941,115465.32108498,0
+CMRE.US,D,20150309,000000,10.9646,10.9804,10.7993,10.8923,169532.18069655,0
+CMRE.US,D,20150310,000000,10.7073,10.7416,10.6241,10.7005,103017.43622354,0
+CMRE.US,D,20150311,000000,10.7356,11.0341,10.6594,10.9941,170210.67318941,0
+CMRE.US,D,20150312,000000,11.0263,11.2417,10.8306,10.9941,116998.06015017,0
+CMRE.US,D,20150313,000000,10.9941,10.9941,10.7005,10.8864,114099.13966487,0
+CMRE.US,D,20150316,000000,10.9226,10.9226,10.6594,10.7298,127234.71345355,0
+CMRE.US,D,20150317,000000,10.676,10.948,10.6358,10.8756,106255.60295527,0
+CMRE.US,D,20150318,000000,10.8365,11.0225,10.6877,10.9882,106082.91435392,0
+CMRE.US,D,20150319,000000,10.9167,10.9666,10.6839,10.8668,185052.69647067,0
+CMRE.US,D,20150320,000000,10.8756,11.0127,10.8756,10.9941,118190.53114288,0
+CMRE.US,D,20150323,000000,10.9725,11.2417,10.9725,11.1154,72147.049624561,0
+CMRE.US,D,20150324,000000,11.1056,11.1105,10.9363,11.0586,161004.02053783,0
+CMRE.US,D,20150325,000000,11.0077,11.2044,10.9011,11.1223,154011.66492243,0
+CMRE.US,D,20150326,000000,11.0742,11.1447,10.7132,10.723,286873.57439732,0
+CMRE.US,D,20150327,000000,10.6594,10.7592,10.4411,10.5419,263506.45643546,0
+CMRE.US,D,20150330,000000,10.5761,10.631,10.3344,10.3501,227690.43178614,0
+CMRE.US,D,20150331,000000,10.3961,10.4176,10.1778,10.3237,284798.24570305,0
+CMRE.US,D,20150401,000000,10.2796,10.4098,10.084,10.125,316035.46785163,0
+CMRE.US,D,20150402,000000,10.3148,10.4146,10.0682,10.2669,253276.95591438,0
+CMRE.US,D,20150406,000000,10.2738,10.403,10.173,10.3022,231276.01937264,0
+CMRE.US,D,20150407,000000,10.2796,10.3892,10.0017,10.1084,306304.61843976,0
+CMRE.US,D,20150408,000000,10.125,10.2317,10.0271,10.1857,238433.91080708,0
+CMRE.US,D,20150409,000000,10.1279,10.3423,10.0908,10.3423,295023.65891996,0
+CMRE.US,D,20150410,000000,10.3961,10.7298,10.3961,10.6839,198354.82790443,0
+CMRE.US,D,20150413,000000,10.6594,10.8453,10.6594,10.7993,178913.56560155,0
+CMRE.US,D,20150414,000000,10.8453,11.0127,10.8306,11.0077,268113.87006543,0
+CMRE.US,D,20150415,000000,10.9804,11.4335,10.9804,11.364,334633.72366865,0
+CMRE.US,D,20150416,000000,11.3581,11.7799,11.2926,11.5431,444320.61847786,0
+CMRE.US,D,20150417,000000,11.5431,11.6272,11.3307,11.6038,263824.24433498,0
+CMRE.US,D,20150420,000000,11.5655,11.5655,11.1878,11.3052,486685.52623972,0
+CMRE.US,D,20150421,000000,11.3248,11.3649,11.2347,11.2778,200083.75756997,0
+CMRE.US,D,20150422,000000,11.2778,11.3611,11.2221,11.2427,137522.45805911,0
+CMRE.US,D,20150423,000000,11.2778,11.5264,11.2289,11.502,249540.13807345,0
+CMRE.US,D,20150424,000000,11.5685,11.6331,11.5098,11.5871,204002.46044664,0
+CMRE.US,D,20150427,000000,11.5734,11.728,11.4619,11.4912,177284.77488828,0
+CMRE.US,D,20150428,000000,11.4775,11.6038,11.4745,11.5734,164177.81222882,0
+CMRE.US,D,20150429,000000,11.6996,12.1283,11.5949,12.0608,541938.72588776,0
+CMRE.US,D,20150430,000000,11.9727,12.1332,11.961,12.0373,250051.05109518,0
+CMRE.US,D,20150501,000000,12.05,12.0803,11.8366,11.9668,135778.20100292,0
+CMRE.US,D,20150504,000000,11.9384,12.0744,11.914,12.0147,194593.48623846,0
+CMRE.US,D,20150505,000000,12.0294,12.0686,11.9257,12.0089,151572.56615669,0
+CMRE.US,D,20150506,000000,12.0089,12.2007,11.9668,12.1127,204454.10755785,0
+CMRE.US,D,20150507,000000,12.0744,12.0744,11.7652,11.8552,218925.20798534,0
+CMRE.US,D,20150508,000000,12.0001,12.1039,11.9326,12.0744,112252.70000433,0
+CMRE.US,D,20150511,000000,12.0226,12.0852,11.7887,11.8366,120822.75503083,0
+CMRE.US,D,20150512,000000,11.8014,12.0226,11.7887,11.9805,139202.34007456,0
+CMRE.US,D,20150513,000000,12.0147,12.1215,11.7769,11.8973,117459.92552181,0
+CMRE.US,D,20150514,000000,11.9326,12.0001,11.9013,11.954,125863.42290323,0
+CMRE.US,D,20150515,000000,11.9482,11.9727,11.8366,11.9208,124135.51506374,0
+CMRE.US,D,20150518,000000,11.8132,11.9727,11.7348,11.9668,119634.37134229,0
+CMRE.US,D,20150519,000000,11.9424,12.0147,11.6086,11.7535,163170.29174997,0
+CMRE.US,D,20150520,000000,11.7945,11.7945,11.6575,11.7829,98471.332156186,0
+CMRE.US,D,20150521,000000,11.7769,11.961,11.7593,11.8621,103684.68862992,0
+CMRE.US,D,20150522,000000,11.8474,11.8973,11.7437,11.8895,92422.1219789,0
+CMRE.US,D,20150526,000000,11.8298,11.8298,11.3121,11.5587,190693.17623057,0
+CMRE.US,D,20150527,000000,11.5499,11.6693,11.4619,11.5871,112082.05505508,0
+CMRE.US,D,20150528,000000,11.5499,11.5979,11.3425,11.5587,146709.69601586,0
+CMRE.US,D,20150529,000000,11.5216,11.6899,11.318,11.6644,158635.42776909,0
+CMRE.US,D,20150601,000000,11.6996,11.7535,11.5499,11.6458,152294.99716941,0
+CMRE.US,D,20150602,000000,11.6644,11.8709,11.5098,11.7535,126102.5301974,0
+CMRE.US,D,20150603,000000,11.728,11.9424,11.728,11.8552,153927.87518686,0
+CMRE.US,D,20150604,000000,11.7829,11.822,11.6038,11.7593,148382.42524901,0
+CMRE.US,D,20150605,000000,11.6947,11.9971,11.6409,11.9384,169051.92245612,0
+CMRE.US,D,20150608,000000,11.9384,12.0852,11.7691,11.8837,164177.81222882,0
+CMRE.US,D,20150609,000000,11.8552,11.8837,11.5176,11.6517,207555.34959975,0
+CMRE.US,D,20150610,000000,11.7535,12.1576,11.7163,11.8837,196014.84626491,0
+CMRE.US,D,20150611,000000,11.7829,11.914,11.7348,11.8171,90009.590690291,0
+CMRE.US,D,20150612,000000,11.8093,11.8474,11.683,11.7535,103013.34891937,0
+CMRE.US,D,20150615,000000,11.6771,11.7535,11.5949,11.6947,77637.320956073,0
+CMRE.US,D,20150616,000000,11.6693,11.683,11.5382,11.6331,87042.207860082,0
+CMRE.US,D,20150617,000000,11.6575,11.6575,11.499,11.6331,116618.96268804,0
+CMRE.US,D,20150618,000000,11.6644,11.8014,11.5587,11.6996,81501.86705244,0
+CMRE.US,D,20150619,000000,11.6644,11.7202,11.5812,11.5979,138804.84974365,0
+CMRE.US,D,20150622,000000,11.6771,11.7437,11.4022,11.5734,260469.5894343,0
+CMRE.US,D,20150623,000000,11.5499,12.0852,11.5499,12.0686,198498.90537656,0
+CMRE.US,D,20150624,000000,12.0373,12.0686,11.7437,11.8366,81162.620806011,0
+CMRE.US,D,20150625,000000,11.8014,11.8014,11.4824,11.5176,200474.09511857,0
+CMRE.US,D,20150626,000000,11.5176,11.5812,11.2172,11.2828,233580.23710064,0
+CMRE.US,D,20150629,000000,11.1702,11.3493,10.8051,10.8472,293572.66593824,0
+CMRE.US,D,20150630,000000,10.9451,11.1447,10.7416,10.9314,272334.01162492,0
+CMRE.US,D,20150701,000000,10.9618,11.1516,10.4851,10.7709,281638.75957667,0
+CMRE.US,D,20150702,000000,10.8189,11.0518,10.8189,10.9618,194763.10936167,0
+CMRE.US,D,20150706,000000,10.9031,11.2044,10.7181,10.7709,300962.51188455,0
+CMRE.US,D,20150707,000000,10.7181,10.765,10.1749,10.5664,287188.2968187,0
+CMRE.US,D,20150708,000000,10.4421,10.5038,9.99679,10.1455,247861.27788404,0
+CMRE.US,D,20150709,000000,10.1926,10.3785,10.0545,10.1231,263824.24433498,0
+CMRE.US,D,20150710,000000,10.2718,10.7778,10.2463,10.6358,375073.51116464,0
+CMRE.US,D,20150713,000000,10.6877,10.9031,10.5615,10.7935,216775.2859899,0
+CMRE.US,D,20150714,000000,10.8717,10.9696,10.7709,10.8766,221729.09864859,0
+CMRE.US,D,20150715,000000,10.8678,11.0449,10.8189,10.9314,332705.53792464,0
+CMRE.US,D,20150716,000000,11.0048,11.1516,10.8189,10.9852,190558.29519283,0
+CMRE.US,D,20150717,000000,11.0107,11.0939,10.7416,11.0107,229545.04605501,0
+CMRE.US,D,20150720,000000,11.0822,11.1732,10.7787,10.9578,249434.88999098,0
+CMRE.US,D,20150721,000000,10.9618,11.0048,10.7073,10.7494,232400.02802045,0
+CMRE.US,D,20150722,000000,11.4442,11.4442,10.3237,10.6877,273091.18472313,0
+CMRE.US,D,20150723,000000,10.7436,10.8404,10.629,10.6594,149033.32843869,0
+CMRE.US,D,20150724,000000,10.6691,10.7015,10.3521,10.6172,208581.26294738,0
+CMRE.US,D,20150727,000000,10.5859,10.6232,10.3217,10.4058,92792.023006633,0
+CMRE.US,D,20150728,000000,10.4891,10.7611,10.3853,10.5654,207254.93274297,0
+CMRE.US,D,20150729,000000,10.5977,10.675,10.2659,10.3559,272921.56159991,0
+CMRE.US,D,20150730,000000,10.3022,10.399,10.0173,10.1084,274080.31233319,0
+CMRE.US,D,20150731,000000,10.1427,10.4196,10.1427,10.2953,156806.3591513,0
+CMRE.US,D,20150803,000000,10.2953,10.4822,9.98216,10.1427,136055.1158607,0
+CMRE.US,D,20150804,000000,10.2062,10.3237,9.78738,9.87057,178477.245881,0
+CMRE.US,D,20150805,000000,10.0487,10.2062,9.74628,9.78738,209574.47786163,0
+CMRE.US,D,20150806,000000,9.75117,9.8549,9.45465,9.54468,311163.40127641,0
+CMRE.US,D,20150807,000000,9.62884,10.084,9.62884,9.84316,232566.58566553,0
+CMRE.US,D,20150810,000000,10.0046,10.3148,9.97524,10.1427,163921.33389191,0
+CMRE.US,D,20150811,000000,10.1681,10.2004,9.66896,9.74041,210846.65128573,0
+CMRE.US,D,20150812,000000,9.67385,9.76389,9.37146,9.67385,156145.23770118,0
+CMRE.US,D,20150813,000000,9.73454,9.73454,9.55251,9.57208,129679.94317555,0
+CMRE.US,D,20150814,000000,9.65037,9.97524,9.64255,9.9616,186911.39804373,0
+CMRE.US,D,20150817,000000,9.91555,9.91555,9.67385,9.78738,184759.43239619,0
+CMRE.US,D,20150818,000000,9.66211,9.66211,9.38222,9.40669,121742.39846995,0
+CMRE.US,D,20150819,000000,9.37146,9.52119,9.1955,9.35873,443298.7924344,0
+CMRE.US,D,20150820,000000,9.23777,9.38809,9.14559,9.1955,218670.77330051,0
+CMRE.US,D,20150821,000000,9.08638,9.29708,9.03833,9.12308,318742.28504076,0
+CMRE.US,D,20150824,000000,8.94898,9.04871,8.15149,8.46837,478228.89390405,0
+CMRE.US,D,20150825,000000,8.7053,9.01014,8.47454,8.65577,343060.72304907,0
+CMRE.US,D,20150826,000000,8.76577,8.88585,8.61419,8.77762,324696.465396,0
+CMRE.US,D,20150827,000000,8.91855,9.02522,8.68847,9.00359,298561.22068242,0
+CMRE.US,D,20150828,000000,8.99038,9.11084,8.89897,8.94898,150852.17879605,0
+CMRE.US,D,20150831,000000,8.96973,9.22652,8.91855,9.0675,370517.18883685,0
+CMRE.US,D,20150901,000000,8.89242,8.99693,8.72908,8.76577,143244.68390249,0
+CMRE.US,D,20150902,000000,8.8654,8.94057,8.57983,8.61419,360919.17681063,0
+CMRE.US,D,20150903,000000,8.66488,8.77302,8.53052,8.58512,168716.76351387,0
+CMRE.US,D,20150904,000000,8.49479,8.58512,8.1784,8.39077,325690.70213629,0
+CMRE.US,D,20150908,000000,8.52435,8.8794,8.51173,8.84672,210894.67710978,0
+CMRE.US,D,20150909,000000,8.90543,9.22182,8.80698,8.94898,230579.134011,0
+CMRE.US,D,20150910,000000,8.95466,8.95466,8.69287,8.94057,120365.99878941,0
+CMRE.US,D,20150911,000000,8.87373,8.96973,8.76577,8.84672,149033.32843869,0
+CMRE.US,D,20150914,000000,8.82646,8.82646,8.58512,8.66488,182447.04005984,0
+CMRE.US,D,20150915,000000,8.63856,8.78232,8.5538,8.76206,99082.384130175,0
+CMRE.US,D,20150916,000000,8.74924,9.03833,8.73377,8.92226,79890.447381903,0
+CMRE.US,D,20150917,000000,8.85689,8.94057,8.69903,8.87373,90121.991555072,0
+CMRE.US,D,20150918,000000,8.76577,8.91855,8.65577,8.91855,109667.48011438,0
+CMRE.US,D,20150921,000000,8.94057,8.95935,8.61419,8.72281,117939.1619362,0
+CMRE.US,D,20150922,000000,8.56731,8.66488,8.41709,8.46837,208251.21313535,0
+CMRE.US,D,20150923,000000,8.45937,8.59588,8.20972,8.33204,174178.42371617,0
+CMRE.US,D,20150924,000000,8.23438,8.38391,8.10304,8.37784,195462.0383754,0
+CMRE.US,D,20150925,000000,8.46837,8.59588,8.26305,8.30082,147377.97024828,0
+CMRE.US,D,20150928,000000,8.23438,8.25238,7.29791,7.31583,610778.12460964,0
+CMRE.US,D,20150929,000000,7.32101,7.41799,7.00726,7.06167,493911.88001908,0
+CMRE.US,D,20150930,000000,7.14055,7.71413,7.09857,7.41799,394664.98189591,0
+CMRE.US,D,20151001,000000,7.4132,7.50891,7.25534,7.28481,385232.50568872,0
+CMRE.US,D,20151002,000000,7.25534,7.80397,7.24243,7.75611,490933.25710239,0
+CMRE.US,D,20151005,000000,7.88882,8.13681,7.75611,7.98561,528722.42784164,0
+CMRE.US,D,20151006,000000,8.07006,8.17331,7.89459,7.96985,299387.87795157,0
+CMRE.US,D,20151007,000000,8.04598,8.30689,8.01741,8.22743,311794.88977127,0
+CMRE.US,D,20151008,000000,8.24475,8.36659,8.06664,8.33204,263660.75216802,0
+CMRE.US,D,20151009,000000,8.40476,8.50183,8.34242,8.40476,308485.19521651,0
+CMRE.US,D,20151012,000000,8.40476,8.61419,8.31825,8.44615,286813.28666075,0
+CMRE.US,D,20151013,000000,8.39869,8.6276,8.34242,8.59588,426257.79950761,0
+CMRE.US,D,20151014,000000,8.63856,8.88585,8.5906,8.77302,219001.84493859,0
+CMRE.US,D,20151015,000000,8.83281,9.04871,8.76577,8.99693,306341.40417732,0
+CMRE.US,D,20151016,000000,8.99038,9.08638,8.80698,9.02522,339586.51450131,0
+CMRE.US,D,20151019,000000,9.01484,9.01484,8.79857,8.9204,238184.58525248,0
+CMRE.US,D,20151020,000000,9.02522,9.1541,8.8701,8.9344,148576.57219726,0
+CMRE.US,D,20151021,000000,8.96307,9.08257,8.81716,8.89613,218641.14034526,0
+CMRE.US,D,20151022,000000,9.1541,9.31274,8.75022,8.84769,459344.52679486,0
+CMRE.US,D,20151023,000000,8.95279,9.23503,8.76206,9.07503,332338.70237504,0
+CMRE.US,D,20151026,000000,9.09479,9.09479,8.76206,8.86169,271354.08044924,0
+CMRE.US,D,20151027,000000,8.76764,8.79024,8.595,8.63758,192688.80249345,0
+CMRE.US,D,20151028,000000,8.65499,8.8701,8.56995,8.77497,196091.48321817,0
+CMRE.US,D,20151029,000000,8.72908,8.8701,8.69199,8.72281,189928.85035006,0
+CMRE.US,D,20151030,000000,8.76764,8.7785,8.63758,8.67486,202909.10658014,0
+CMRE.US,D,20151102,000000,8.74297,9.11926,8.7053,8.84769,330957.19356428,0
+CMRE.US,D,20151103,000000,8.84769,8.98196,8.66938,8.80424,174361.33057794,0
+CMRE.US,D,20151104,000000,8.78408,8.82264,8.51975,8.61321,272088.77337449,0
+CMRE.US,D,20151105,000000,8.66312,8.79857,8.46034,8.60577,303797.05732911,0
+CMRE.US,D,20151106,000000,8.57797,8.65499,8.45428,8.55194,172412.70831306,0
+CMRE.US,D,20151109,000000,8.49754,8.55194,8.17507,8.37784,305130.54031582,0
+CMRE.US,D,20151110,000000,8.33106,8.45428,8.15227,8.24895,246051.62396108,0
+CMRE.US,D,20151111,000000,8.30445,8.35974,8.15227,8.18603,198850.41353551,0
+CMRE.US,D,20151112,000000,8.14542,8.16988,7.79438,7.81229,438254.03725783,0
+CMRE.US,D,20151113,000000,7.79438,8.114,7.72998,7.94832,238428.80167686,0
+CMRE.US,D,20151116,000000,7.92268,8.02602,7.77314,8.02602,193178.25716826,0
+CMRE.US,D,20151117,000000,8.02005,8.07505,7.71237,7.81875,234698.11479219,0
+CMRE.US,D,20151118,000000,7.77314,7.81229,7.56753,7.68751,236157.28238225,0
+CMRE.US,D,20151119,000000,7.64523,7.74486,7.55276,7.70199,182631.99057371,0
+CMRE.US,D,20151120,000000,7.71237,7.71942,7.51733,7.53308,158951.17201651,0
+CMRE.US,D,20151123,000000,7.4774,7.67488,7.35556,7.43003,293575.73141637,0
+CMRE.US,D,20151124,000000,7.34881,7.54698,7.27501,7.5095,229183.31963563,0
+CMRE.US,D,20151125,000000,7.47348,7.50323,7.29381,7.44687,283685.47714172,0
+CMRE.US,D,20151127,000000,7.49012,7.59582,7.41721,7.58241,90506.198147412,0
+CMRE.US,D,20151130,000000,7.56909,7.67488,7.47348,7.53308,323905.57203836,0
+CMRE.US,D,20151201,000000,7.53308,7.56753,7.27501,7.34322,367897.22686142,0
+CMRE.US,D,20151202,000000,7.31318,7.31769,7.05365,7.15788,301455.03203749,0
+CMRE.US,D,20151203,000000,7.20719,7.34881,6.99698,7.07801,262641.9916027,0
+CMRE.US,D,20151204,000000,7.07801,7.07801,6.71445,6.7211,401271.08726688,0
+CMRE.US,D,20151207,000000,6.57235,6.68293,6.43652,6.45521,468584.89970587,0
+CMRE.US,D,20151208,000000,6.36899,6.8313,6.28296,6.56071,457663.62295336,0
+CMRE.US,D,20151209,000000,6.66502,6.84334,6.5653,6.64017,334447.75132874,0
+CMRE.US,D,20151210,000000,6.65201,6.70799,6.51715,6.52919,368023.93329081,0
+CMRE.US,D,20151211,000000,6.43075,6.46774,6.23335,6.31917,328931.93434614,0
+CMRE.US,D,20151214,000000,6.31917,6.34384,5.85716,5.9928,561405.53384172,0
+CMRE.US,D,20151215,000000,6.02373,6.15936,5.71545,5.8325,1410292.6285766,0
+CMRE.US,D,20151216,000000,5.88808,6.12814,5.84473,6.04819,605150.9285883,0
+CMRE.US,D,20151217,000000,6.01746,6.09165,5.6721,5.74001,366727.23604166,0
+CMRE.US,D,20151218,000000,5.62288,5.72779,5.40092,5.45641,694367.58226887,0
+CMRE.US,D,20151221,000000,5.48713,5.64107,5.40092,5.4382,778866.46510677,0
+CMRE.US,D,20151222,000000,5.45014,5.62885,5.45014,5.57972,754955.7356898,0
+CMRE.US,D,20151223,000000,5.61045,6.05445,5.61045,5.84473,748699.0948257,0
+CMRE.US,D,20151224,000000,5.84473,5.95561,5.75245,5.90658,220543.78043818,0
+CMRE.US,D,20151228,000000,5.92499,6.21466,5.91892,5.98037,788786.35233669,0
+CMRE.US,D,20151229,000000,6.07911,6.10368,5.69667,5.78317,464983.98472871,0
+CMRE.US,D,20151230,000000,5.79561,5.98037,5.74001,5.94348,520201.42046522,0
+CMRE.US,D,20151231,000000,5.94964,6.46774,5.93114,6.42448,743025.9166324,0
+CMRE.US,D,20160104,000000,6.3133,6.3504,5.86313,5.93114,686180.71200866,0
+CMRE.US,D,20160105,000000,6.00503,6.00503,5.70302,5.82633,494738.53728824,0
+CMRE.US,D,20160106,000000,5.78924,5.78924,5.50573,5.61045,572294.11216084,0
+CMRE.US,D,20160107,000000,5.47481,5.61045,5.16076,5.24062,707056.61807655,0
+CMRE.US,D,20160108,000000,5.25902,5.33319,4.96924,5.04929,602062.97028496,0
+CMRE.US,D,20160111,000000,5.08648,5.16653,4.99391,5.05556,404783.10337825,0
+CMRE.US,D,20160112,000000,5.07425,5.14813,4.6918,4.8152,559758.35025966,0
+CMRE.US,D,20160113,000000,4.90142,4.94174,4.59315,4.6549,624380.67290018,0
+CMRE.US,D,20160114,000000,4.67976,4.80218,4.4762,4.72879,646039.29771736,0
+CMRE.US,D,20160115,000000,4.59315,4.59315,4.07105,4.27265,555874.38946847,0
+CMRE.US,D,20160119,000000,4.40133,4.53003,4.26609,4.33068,713945.76926157,0
+CMRE.US,D,20160120,000000,4.3112,4.3112,3.867,4.00861,692236.05314221,0
+CMRE.US,D,20160121,000000,4.10511,4.32413,4.03219,4.11831,626553.07506858,0
+CMRE.US,D,20160122,000000,4.17606,4.3112,4.15638,4.24691,500301.35826883,0
+CMRE.US,D,20160125,000000,4.25326,4.41406,4.18261,4.20179,674953.90926916,0
+CMRE.US,D,20160126,000000,4.29173,4.43383,4.18907,4.32413,587516.25473026,0
+CMRE.US,D,20160127,000000,4.36923,4.49127,4.25973,4.36268,512265.91941171,0
+CMRE.US,D,20160128,000000,4.53003,5.57874,4.35632,5.23152,1620817.4046586,0
+CMRE.US,D,20160129,000000,5.17338,5.31157,4.60714,4.678,1170545.6713036,0
+CMRE.US,D,20160201,000000,4.74895,4.81961,4.53649,4.73564,483197.01212735,0
+CMRE.US,D,20160202,000000,4.61987,4.678,4.45281,4.63924,521609.49675311,0
+CMRE.US,D,20160203,000000,4.74239,4.74239,4.47219,4.69092,367388.35749177,0
+CMRE.US,D,20160204,000000,4.69092,4.95446,4.67154,4.76167,292560.03632917,0
+CMRE.US,D,20160205,000000,4.77449,4.81961,4.61987,4.6459,315205.74510434,0
+CMRE.US,D,20160208,000000,4.55567,4.59432,4.29173,4.38861,407773.98820746,0
+CMRE.US,D,20160209,000000,4.2792,4.28546,4.07652,4.13123,486416.78599029,0
+CMRE.US,D,20160210,000000,4.11831,4.25326,3.98952,4.16979,389795.98079882,0
+CMRE.US,D,20160211,000000,4.03444,4.07976,3.88002,4.01526,329189.4345091,0
+CMRE.US,D,20160212,000000,4.13123,4.3112,4.07976,4.3112,303338.2574356,0
+CMRE.US,D,20160216,000000,4.4076,4.51065,4.28546,4.39478,345567.26233368,0
+CMRE.US,D,20160217,000000,4.52337,4.66517,4.39478,4.56868,281100.25725177,0
+CMRE.US,D,20160218,000000,4.54285,4.55567,4.4076,4.49127,359424.24530905,0
+CMRE.US,D,20160219,000000,4.47219,4.51065,4.28546,4.44625,380112.13538494,0
+CMRE.US,D,20160222,000000,4.45281,4.62622,4.45281,4.51702,236994.15791185,0
+CMRE.US,D,20160223,000000,4.51702,4.53649,4.35632,4.38196,278846.10899989,0
+CMRE.US,D,20160224,000000,4.33704,4.47865,4.19533,4.46573,240909.79531038,0
+CMRE.US,D,20160225,000000,4.45917,4.60088,4.29838,4.52337,335260.10303329,0
+CMRE.US,D,20160226,000000,4.52337,4.70384,4.52337,4.61987,274274.45928145,0
+CMRE.US,D,20160229,000000,4.72292,5.05771,4.68122,4.78095,653586.50487436,0
+CMRE.US,D,20160301,000000,4.81961,4.96778,4.73564,4.90308,294919.43266353,0
+CMRE.US,D,20160302,000000,5.01915,5.40532,4.90308,5.35355,646117.97832271,0
+CMRE.US,D,20160303,000000,5.37929,5.77838,5.24433,5.74599,801906.59873472,0
+CMRE.US,D,20160304,000000,5.8233,6.0614,5.63041,5.79776,565529.62375312,0
+CMRE.US,D,20160307,000000,5.79776,6.05945,5.68189,5.90061,412457.01696464,0
+CMRE.US,D,20160308,000000,5.78455,5.79776,5.20548,5.28925,560592.16031112,0
+CMRE.US,D,20160309,000000,5.25705,5.48224,5.19472,5.42431,194498.45641642,0
+CMRE.US,D,20160310,000000,5.61739,5.61739,5.15391,5.33417,271835.36051571,0
+CMRE.US,D,20160311,000000,5.34729,5.61739,5.34729,5.61103,290254.79677512,0
+CMRE.US,D,20160314,000000,5.54674,5.79776,5.4889,5.72025,337649.1323229,0
+CMRE.US,D,20160315,000000,5.61103,5.62376,5.38575,5.51444,228875.74999655,0
+CMRE.US,D,20160316,000000,5.48224,5.79912,5.46952,5.77183,190082.12425658,0
+CMRE.US,D,20160317,000000,5.73973,6.11298,5.73973,6.03567,348161.67865802,0
+CMRE.US,D,20160318,000000,6.08088,6.14497,5.84258,6.04839,513720.9996976,0
+CMRE.US,D,20160321,000000,6.0292,6.02998,5.8233,5.86196,181956.56355899,0
+CMRE.US,D,20160322,000000,5.87478,5.91323,5.64802,5.8878,191464.65489338,0
+CMRE.US,D,20160323,000000,5.95845,5.98419,5.50162,5.61739,288895.76813732,0
+CMRE.US,D,20160324,000000,5.5209,5.7914,5.37293,5.75274,209460.03334476,0
+CMRE.US,D,20160328,000000,5.7914,5.81684,5.50162,5.59166,212333.40817897,0
+CMRE.US,D,20160329,000000,5.51444,5.73973,5.46952,5.70743,179559.35966103,0
+CMRE.US,D,20160330,000000,5.71399,5.7914,5.57316,5.73326,289627.39558444,0
+CMRE.US,D,20160331,000000,5.67523,5.8556,5.67523,5.72691,236002.98664969,0
+CMRE.US,D,20160401,000000,5.63041,5.73326,5.46952,5.73326,260251.94048704,0
+CMRE.US,D,20160404,000000,5.81048,5.81048,5.61103,5.69471,229040.26398955,0
+CMRE.US,D,20160405,000000,5.66251,5.81684,5.55329,5.72691,130175.52880663,0
+CMRE.US,D,20160406,000000,5.68815,5.93262,5.62376,5.91999,253958.51388537,0
+CMRE.US,D,20160407,000000,5.81048,5.93262,5.79776,5.86196,211030.57997356,0
+CMRE.US,D,20160408,000000,5.95218,6.10015,5.88133,6.0292,267188.09567005,0
+CMRE.US,D,20160411,000000,6.13852,6.54358,6.13852,6.43446,423984.23656091,0
+CMRE.US,D,20160412,000000,6.45394,6.7305,6.44131,6.64712,427208.09772803,0
+CMRE.US,D,20160413,000000,6.69772,6.89765,6.65935,6.88542,390477.5387698,0
+CMRE.US,D,20160414,000000,6.89765,7.07801,6.40276,6.50531,1368381.411578,0
+CMRE.US,D,20160415,000000,6.42614,6.71758,6.36625,6.53194,521266.16320251,0
+CMRE.US,D,20160418,000000,6.49846,6.92241,6.42614,6.81633,591187.67570442,0
+CMRE.US,D,20160419,000000,6.90205,6.90205,6.07491,6.38611,793012.62485244,0
+CMRE.US,D,20160420,000000,6.36625,6.7441,6.33297,6.64438,410791.44051379,0
+CMRE.US,D,20160421,000000,6.79069,6.91664,6.52518,6.57842,647700.78686403,0
+CMRE.US,D,20160422,000000,6.53859,6.70389,6.53859,6.70389,282007.63877836,0
+CMRE.US,D,20160425,000000,6.69096,6.69772,6.37956,6.4923,329386.64693548,0
+CMRE.US,D,20160426,000000,6.51911,6.69772,6.42614,6.5979,215617.55708265,0
+CMRE.US,D,20160427,000000,6.6112,6.66258,6.40608,6.50531,245278.10164618,0
+CMRE.US,D,20160428,000000,6.4327,6.68421,6.33454,6.56462,490035.07201018,0
+CMRE.US,D,20160429,000000,6.58556,6.58556,6.36625,6.42614,247709.02580356,0
+CMRE.US,D,20160502,000000,6.42614,6.46578,6.19392,6.26026,275694.79748186,0
+CMRE.US,D,20160503,000000,6.12776,6.30009,5.90267,6.20751,339308.57781749,0
+CMRE.US,D,20160504,000000,6.15427,6.18745,5.90267,5.98879,270935.13177142,0
+CMRE.US,D,20160505,000000,6.05504,6.14772,5.82976,5.88936,236943.06660967,0
+CMRE.US,D,20160506,000000,5.80333,6.04164,5.80333,5.8828,181613.23000838,0
+CMRE.US,D,20160509,000000,5.80333,5.9288,5.73033,5.82976,273445.7583602,0
+CMRE.US,D,20160510,000000,5.86264,6.07491,5.84298,5.96883,244616.98019605,0
+CMRE.US,D,20160511,000000,5.9423,6.16094,5.90267,6.002,282565.55579808,0
+CMRE.US,D,20160512,000000,6.02842,6.0616,5.76331,5.8096,217073.65919458,0
+CMRE.US,D,20160513,000000,5.90267,5.92909,5.74354,5.76331,165453.05113106,0
+CMRE.US,D,20160516,000000,5.76997,5.96207,5.76997,5.8231,148529.56819927,0
+CMRE.US,D,20160517,000000,5.79002,6.08137,5.79002,5.92909,239519.09006523,0
+CMRE.US,D,20160518,000000,5.88936,6.14116,5.86939,6.00856,225829.68656099,0
+CMRE.US,D,20160519,000000,5.99525,6.07491,5.84963,5.98879,251043.24418337,0
+CMRE.US,D,20160520,000000,5.99525,6.10143,5.95551,5.96217,134486.61288399,0
+CMRE.US,D,20160523,000000,5.96217,6.08802,5.90902,6.04829,229753.49856789,0
+CMRE.US,D,20160524,000000,6.09468,6.11474,5.96883,6.08137,287022.76099966,0
+CMRE.US,D,20160525,000000,6.12776,6.28689,6.06825,6.26701,237467.26336997,0
+CMRE.US,D,20160526,000000,6.28689,6.32672,6.09468,6.1809,236104.14742799,0
+CMRE.US,D,20160527,000000,6.16094,6.33973,6.14116,6.30655,162699.22994393,0
+CMRE.US,D,20160531,000000,6.26701,6.64438,6.26701,6.51911,493278.34787213,0
+CMRE.US,D,20160601,000000,6.43916,6.5517,6.23394,6.49846,256406.8090855,0
+CMRE.US,D,20160602,000000,6.45902,6.45902,6.3597,6.4327,150160.40256462,0
+CMRE.US,D,20160603,000000,6.39933,6.61786,6.37291,6.53859,252530.00107662,0
+CMRE.US,D,20160606,000000,6.58556,6.70389,6.56462,6.625,244106.06717432,0
+CMRE.US,D,20160607,000000,6.64438,6.71093,6.59173,6.65123,210372.52400157,0
+CMRE.US,D,20160608,000000,6.69096,6.79069,6.5979,6.69096,177096.75889628,0
+CMRE.US,D,20160609,000000,6.63801,6.84334,6.52518,6.81633,298294.52408507,0
+CMRE.US,D,20160610,000000,6.68421,6.82347,6.52518,6.54494,358471.90343654,0
+CMRE.US,D,20160613,000000,6.50531,6.52518,6.14772,6.26701,509287.29649503,0
+CMRE.US,D,20160614,000000,6.23394,6.33297,6.02187,6.10143,301743.18698175,0
+CMRE.US,D,20160615,000000,6.05504,6.37291,5.99525,6.20751,327621.95335843,0
+CMRE.US,D,20160616,000000,6.14772,6.30655,6.002,6.28023,626497.89646223,0
+CMRE.US,D,20160617,000000,6.31987,6.49846,6.16094,6.25361,488142.6501777,0
+CMRE.US,D,20160620,000000,6.36625,6.48555,6.21378,6.34648,249140.60409046,0
+CMRE.US,D,20160621,000000,6.3133,6.40608,6.13451,6.33973,488006.74731392,0
+CMRE.US,D,20160622,000000,6.33297,6.39933,6.23394,6.31987,415761.60238918,0
+CMRE.US,D,20160623,000000,6.40608,6.66434,6.35295,6.625,632296.75925886,0
+CMRE.US,D,20160624,000000,6.20047,6.44572,6.10789,6.31987,3779122.4609598,0
+CMRE.US,D,20160627,000000,6.22718,6.24049,5.61769,5.63755,823478.36833821,0
+CMRE.US,D,20160628,000000,5.84963,6.05504,5.73033,6.01531,828940.02854051,0
+CMRE.US,D,20160629,000000,6.03489,6.0616,5.87644,5.98213,605771.17699668,0
+CMRE.US,D,20160630,000000,5.49859,5.59743,4.86227,5.08091,3567946.781688,0
+CMRE.US,D,20160701,000000,4.96865,5.18708,4.96865,5.07464,870623.37833138,0
+CMRE.US,D,20160705,000000,5.0217,5.06133,4.55792,4.60411,1129865.7546875,0
+CMRE.US,D,20160706,000000,4.63728,4.90641,4.49803,4.74347,1056111.3726966,0
+CMRE.US,D,20160707,000000,4.74347,4.9023,4.70354,4.79621,786512.78938999,0
+CMRE.US,D,20160708,000000,4.86903,5.22672,4.84261,5.09441,1049159.8901229,0
+CMRE.US,D,20160711,000000,5.20039,5.46521,5.20039,5.32605,875270.64317704,0
+CMRE.US,D,20160712,000000,5.46521,5.77682,5.39887,5.72387,975807.08576706,0
+CMRE.US,D,20160713,000000,5.73033,5.94905,5.69725,5.89601,573029.82691212,0
+CMRE.US,D,20160714,000000,5.94905,5.99525,5.75019,5.75704,609974.96933948,0
+CMRE.US,D,20160715,000000,5.86264,5.92909,5.76997,5.90267,526467.25776373,0
+CMRE.US,D,20160718,000000,5.89601,6.10143,5.81635,6.02842,704060.62411713,0
+CMRE.US,D,20160719,000000,6.02842,6.19392,6.00856,6.06825,559732.80460857,0
+CMRE.US,D,20160720,000000,6.19392,6.19392,5.93565,6.1211,506305.6081002,0
+CMRE.US,D,20160721,000000,6.14772,6.3597,6.14772,6.28023,512466.19731623,0
+CMRE.US,D,20160722,000000,6.29354,6.35295,6.16759,6.24049,379805.5875719,0
+CMRE.US,D,20160725,000000,6.24696,6.3597,6.16759,6.30009,754016.67755586,0
+CMRE.US,D,20160726,000000,6.33297,6.45902,6.29354,6.38611,473533.60323435,0
+CMRE.US,D,20160727,000000,6.39296,6.56462,6.37956,6.54494,761713.0713152,0
+CMRE.US,D,20160728,000000,6.625,6.92241,6.4327,6.92241,1027862.9917251,0
+CMRE.US,D,20160729,000000,6.92241,6.92241,6.4789,6.48555,1573301.4718117,0
+CMRE.US,D,20160801,000000,6.5882,6.71758,6.35588,6.61541,1176968.8698129,0
+CMRE.US,D,20160802,000000,6.62206,6.62206,5.95992,5.98027,891510.52448575,0
+CMRE.US,D,20160803,000000,5.97382,6.1577,5.94612,6.08969,402446.18721685,0
+CMRE.US,D,20160804,000000,5.99407,6.16475,5.79619,6.02128,639824.55172104,0
+CMRE.US,D,20160805,000000,5.98712,6.29442,5.94612,6.25351,357105.72201643,0
+CMRE.US,D,20160808,000000,6.21241,6.41039,6.21241,6.35588,263378.72818003,0
+CMRE.US,D,20160809,000000,6.32838,6.35588,6.19891,6.23305,251580.72468224,0
+CMRE.US,D,20160810,000000,6.25351,6.25351,6.11708,6.1305,236330.99280964,0
+CMRE.US,D,20160811,000000,6.11708,6.23305,6.10299,6.19205,193037.24517427,0
+CMRE.US,D,20160812,000000,6.14419,6.28777,6.11708,6.23305,186543.54066808,0
+CMRE.US,D,20160815,000000,6.24656,6.41733,6.23971,6.31478,316821.25207905,0
+CMRE.US,D,20160816,000000,6.32172,6.47195,6.31478,6.41039,306364.90617633,0
+CMRE.US,D,20160817,000000,6.45129,6.45129,6.17825,6.24656,317056.27206905,0
+CMRE.US,D,20160818,000000,6.21241,6.32838,6.21241,6.25351,212719.6584234,0
+CMRE.US,D,20160819,000000,6.25351,6.30793,6.14419,6.25351,282991.65725821,0
+CMRE.US,D,20160822,000000,6.21935,6.23971,6.09654,6.16475,390555.19754911,0
+CMRE.US,D,20160823,000000,6.20576,6.23305,6.12365,6.1577,332240.60707487,0
+CMRE.US,D,20160824,000000,6.14419,6.23305,6.09654,6.11004,362343.60231521,0
+CMRE.US,D,20160825,000000,6.08284,6.09654,5.98027,6.04183,291855.99818523,0
+CMRE.US,D,20160826,000000,6.02813,6.13725,5.88476,5.91216,260296.90083296,0
+CMRE.US,D,20160829,000000,5.91901,6.06913,5.89846,5.99407,210517.62329975,0
+CMRE.US,D,20160830,000000,5.98027,6.14419,5.98027,6.08969,218546.11052321,0
+CMRE.US,D,20160831,000000,6.10299,6.14419,5.96667,6.00788,274169.21119897,0
+CMRE.US,D,20160901,000000,6.04183,6.05553,5.8095,5.97382,428356.63020088,0
+CMRE.US,D,20160902,000000,6.01443,6.09654,5.92577,5.97382,350241.09465647,0
+CMRE.US,D,20160906,000000,5.90531,6.04174,5.87781,6.00083,376413.12510762,0
+CMRE.US,D,20160907,000000,5.97382,6.28777,5.97382,6.26721,333170.46877441,0
+CMRE.US,D,20160908,000000,6.25351,6.46519,6.21935,6.44474,406414.95956966,0
+CMRE.US,D,20160909,000000,6.38298,6.42408,6.21241,6.23971,345487.55990229,0
+CMRE.US,D,20160912,000000,6.12365,6.28777,6.06913,6.26721,299462.47125275,0
+CMRE.US,D,20160913,000000,6.1716,6.20576,6.01443,6.08284,272478.08909705,0
+CMRE.US,D,20160914,000000,6.11004,6.1305,5.95992,6.05553,238516.6787166,0
+CMRE.US,D,20160915,000000,6.07598,6.11004,6.00083,6.01443,188047.66860404,0
+CMRE.US,D,20160916,000000,5.97382,6.07598,5.94612,6.02128,338240.76960206,0
+CMRE.US,D,20160919,000000,6.11708,6.26026,6.04849,6.25351,309912.68619921,0
+CMRE.US,D,20160920,000000,6.25351,6.31478,6.11708,6.1305,239112.40329993,0
+CMRE.US,D,20160921,000000,6.1853,6.31478,6.16475,6.29442,173836.1119916,0
+CMRE.US,D,20160922,000000,6.34883,6.47195,6.34883,6.39013,382596.19449659,0
+CMRE.US,D,20160923,000000,6.38298,6.51294,6.28198,6.33542,341650.60310909,0
+CMRE.US,D,20160926,000000,6.34883,6.40364,6.19205,6.20576,264563.0245644,0
+CMRE.US,D,20160927,000000,6.15124,6.28502,6.11708,6.23305,294042.70591823,0
+CMRE.US,D,20160928,000000,6.30137,6.40276,6.06913,6.26026,359921.87459221,0
+CMRE.US,D,20160929,000000,6.19205,6.30137,6.02128,6.07598,492019.45818659,0
+CMRE.US,D,20160930,000000,6.08969,6.28777,6.06913,6.23971,366616.87882896,0
+CMRE.US,D,20161003,000000,6.20576,6.24656,6.04849,6.17825,346606.45941988,0
+CMRE.US,D,20161004,000000,5.76194,5.76194,4.92892,4.99733,3105546.9950232,0
+CMRE.US,D,20161005,000000,5.20215,5.22898,5.01778,5.05879,1419660.7297431,0
+CMRE.US,D,20161006,000000,5.1132,5.31793,4.94937,5.24326,844020.13728989,0
+CMRE.US,D,20161007,000000,5.23631,5.29092,5.04489,5.06564,496197.7048783,0
+CMRE.US,D,20161010,000000,5.09294,5.32498,5.09294,5.25677,382835.30179077,0
+CMRE.US,D,20161011,000000,5.23631,5.26342,5.12024,5.14745,457658.51382315,0
+CMRE.US,D,20161012,000000,5.12024,5.1954,5.06564,5.18141,450128.67770889,0
+CMRE.US,D,20161013,000000,5.1405,5.16115,5.02453,5.09294,466219.37241526,0
+CMRE.US,D,20161014,000000,5.08609,5.12024,4.92442,4.94937,477953.00087232,0
+CMRE.US,D,20161017,000000,5.01103,5.05977,4.95632,5.04489,364090.92484953,0
+CMRE.US,D,20161018,000000,5.08609,5.1954,5.00056,5.05194,381597.87045214,0
+CMRE.US,D,20161019,000000,5.00359,5.19021,5.00359,5.07973,335906.91891881,0
+CMRE.US,D,20161020,000000,5.00359,5.14168,4.9759,5.08648,340009.5504833,0
+CMRE.US,D,20161021,000000,5.03804,5.14168,4.99997,5.02405,221586.0430025,0
+CMRE.US,D,20161024,000000,5.05194,5.19021,5.03804,5.19021,673160.60456289,0
+CMRE.US,D,20161025,000000,5.2874,5.52256,5.00359,5.01729,1217208.3794044,0
+CMRE.US,D,20161026,000000,5.01729,5.09343,4.90661,4.91356,512846.31660439,0
+CMRE.US,D,20161027,000000,4.87901,4.92031,4.63034,4.74043,901197.43537776,0
+CMRE.US,D,20161028,000000,4.70589,4.75433,4.57446,4.72654,579508.20402766,0
+CMRE.US,D,20161031,000000,4.65744,4.73358,4.47747,4.49812,569805.96574501,0
+CMRE.US,D,20161101,000000,4.50526,4.65744,4.36689,4.44998,574447.0996344,0
+CMRE.US,D,20161102,000000,4.44998,4.44998,4.23516,4.34605,519973.55325753,0
+CMRE.US,D,20161103,000000,4.3114,4.42218,4.29055,4.35299,372302.31893477,0
+CMRE.US,D,20161104,000000,4.35299,4.46368,4.30455,4.33214,324752.66582839,0
+CMRE.US,D,20161107,000000,4.37374,4.44998,4.33214,4.37374,364295.29005822,0
+CMRE.US,D,20161108,000000,4.3114,4.53982,4.19387,4.35984,553698.92182194,0
+CMRE.US,D,20161109,000000,4.22861,4.41553,4.20062,4.35299,814729.4937541,0
+CMRE.US,D,20161110,000000,4.41553,4.66439,4.40868,4.50526,786410.60678564,0
+CMRE.US,D,20161111,000000,4.52582,4.71979,4.44303,4.70589,494920.42232397,0
+CMRE.US,D,20161114,000000,4.72654,4.97648,4.72654,4.94125,508415.67887995,0
+CMRE.US,D,20161115,000000,4.9481,5.15224,4.85826,5.08648,804144.39776989,0
+CMRE.US,D,20161116,000000,5.23171,5.44633,5.12807,5.24561,962117.68226282,0
+CMRE.US,D,20161117,000000,5.41863,5.43253,4.85121,4.86502,810428.62793717,0
+CMRE.US,D,20161118,000000,4.85826,5.03804,4.85826,5.00359,387545.91985111,0
+CMRE.US,D,20161121,000000,5.05879,5.18013,5.02405,5.15567,572330.89789839,0
+CMRE.US,D,20161122,000000,5.16967,5.21802,4.91356,5.10752,663691.34261814,0
+CMRE.US,D,20161123,000000,5.12807,5.14168,5.01729,5.05194,262763.58890187,0
+CMRE.US,D,20161125,000000,5.03804,5.03804,4.9759,5.00359,138146.79377167,0
+CMRE.US,D,20161128,000000,4.98275,5.08315,4.88596,4.92735,368055.60989816,0
+CMRE.US,D,20161129,000000,4.89976,4.91434,4.59501,4.60206,760833.27909179,0
+CMRE.US,D,20161130,000000,3.91006,4.08279,3.87531,3.9861,12994325.752869,0
+CMRE.US,D,20161201,000000,4.02084,4.02084,3.87531,3.93776,2133637.153786,0
+CMRE.US,D,20161202,000000,3.91006,3.9861,3.80622,3.87531,1792210.3305804,0
+CMRE.US,D,20161205,000000,3.87531,4.04159,3.87531,3.91711,1635567.463596,0
+CMRE.US,D,20161206,000000,3.93061,4.06909,3.84087,4.00685,1449322.2961326,0
+CMRE.US,D,20161207,000000,4.02759,4.06909,3.95165,3.99324,1180530.9554004,0
+CMRE.US,D,20161208,000000,4.00685,4.07261,3.99491,4.05529,1264996.1179789,0
+CMRE.US,D,20161209,000000,4.0138,4.11763,3.9861,4.03444,1611461.5654047,0
+CMRE.US,D,20161212,000000,4.02084,4.04844,3.89617,3.89617,1150974.6370933,0
+CMRE.US,D,20161213,000000,3.91711,3.95537,3.77853,3.88921,1571684.943011,0
+CMRE.US,D,20161214,000000,3.85477,4.02084,3.84087,3.85477,1032723.8182139,0
+CMRE.US,D,20161215,000000,3.83402,4.02084,3.80622,3.9998,1270436.3198342,0
+CMRE.US,D,20161216,000000,4.02084,4.06223,3.9447,3.9585,1337217.7609046,0
+CMRE.US,D,20161219,000000,3.9447,3.9861,3.91711,3.9447,783730.35707364,0
+CMRE.US,D,20161220,000000,3.90302,4.06223,3.89617,3.9447,1260494.9742574,0
+CMRE.US,D,20161221,000000,3.9447,4.0138,3.93061,3.97944,1090522.3865361,0
+CMRE.US,D,20161222,000000,3.99324,4.04785,3.9722,4.0138,1082028.9684629,0
+CMRE.US,D,20161223,000000,3.9861,4.02759,3.90302,3.92396,718405.01811523,0
+CMRE.US,D,20161227,000000,3.92396,4.04159,3.92396,3.9447,837991.36363347,0
+CMRE.US,D,20161228,000000,3.96516,4.06909,3.96516,4.02759,791561.63187072,0
+CMRE.US,D,20161229,000000,4.0138,4.06909,3.85477,3.88246,1211819.2688511,0
+CMRE.US,D,20161230,000000,3.88246,3.91006,3.81308,3.87531,1041716.9092223,0
+CMRE.US,D,20170103,000000,3.91711,4.18692,3.88246,4.17987,2516699.3009584,0
+CMRE.US,D,20170104,000000,4.18692,4.35984,4.16616,4.2837,2544346.8482162,0
+CMRE.US,D,20170105,000000,4.25591,4.2977,4.15922,4.23516,1273241.2323236,0
+CMRE.US,D,20170106,000000,4.21451,4.22136,4.09708,4.14542,1067658.0069877,0
+CMRE.US,D,20170109,000000,4.15217,4.15217,4.05529,4.05529,995978.95369101,0
+CMRE.US,D,20170110,000000,4.08279,4.14542,4.07623,4.14542,889726.41621388,0
+CMRE.US,D,20170111,000000,4.15217,4.31325,4.14542,4.3114,1220857.3202055,0
+CMRE.US,D,20170112,000000,4.3114,4.31825,4.16616,4.24906,888999.89789697,0
+CMRE.US,D,20170113,000000,4.27676,4.49812,4.27676,4.42218,1477484.8437165,0
+CMRE.US,D,20170117,000000,4.38764,4.49127,4.26981,4.27676,1222790.6150798,0
+CMRE.US,D,20170118,000000,4.2837,4.30455,4.21451,4.2423,639776.525897,0
+CMRE.US,D,20170119,000000,4.24925,4.34791,4.23497,4.27744,739366.75757077,0
+CMRE.US,D,20170120,000000,4.29124,4.38274,4.29124,4.31952,651585.76948126,0
+CMRE.US,D,20170123,000000,4.3618,4.3618,4.22098,4.27744,789134.7950175,0
+CMRE.US,D,20170124,000000,4.30553,4.31952,4.18594,4.29124,844569.87970127,0
+CMRE.US,D,20170125,000000,4.27744,4.31277,4.08289,4.12272,1176075.7938509,0
+CMRE.US,D,20170126,000000,4.13671,4.19309,4.08748,4.1509,875236.9229176,0
+CMRE.US,D,20170127,000000,4.22098,4.49558,4.14366,4.22841,1397602.5709429,0
+CMRE.US,D,20170130,000000,4.22098,4.23507,3.56695,3.74281,3858786.06296,0
+CMRE.US,D,20170131,000000,3.74281,3.79899,3.65825,3.73576,1032566.4570032,0
+CMRE.US,D,20170201,000000,3.91153,4.0452,3.83431,3.86944,1610352.8841476,0
+CMRE.US,D,20170202,000000,3.86944,3.92552,3.77804,3.8622,1193890.3090925,0
+CMRE.US,D,20170203,000000,3.90478,3.90478,3.74614,3.7706,974571.69808051,0
+CMRE.US,D,20170206,000000,3.7706,3.89753,3.70043,3.78479,1108049.7686596,0
+CMRE.US,D,20170207,000000,3.82003,3.84126,3.7389,3.79223,1031406.6844438,0
+CMRE.US,D,20170208,000000,3.78479,3.80603,3.62303,3.69368,1231529.2714035,0
+CMRE.US,D,20170209,000000,3.67939,3.80603,3.67244,3.69368,1005317.4219022,0
+CMRE.US,D,20170210,000000,3.72137,3.9817,3.72137,3.92552,1324413.258754,0
+CMRE.US,D,20170213,000000,4.18594,4.30553,4.03121,4.23507,2378882.5569988,0
+CMRE.US,D,20170214,000000,4.22098,4.33381,4.22098,4.28439,1260211.9284434,0
+CMRE.US,D,20170215,000000,4.27039,4.33028,4.23507,4.32667,738074.1476258,0
+CMRE.US,D,20170216,000000,4.31277,4.35475,4.22098,4.25611,629006.47939893,0
+CMRE.US,D,20170217,000000,4.23507,4.32667,4.22098,4.25611,876687.91589932,0
+CMRE.US,D,20170221,000000,4.26344,4.36905,4.26344,4.29838,644780.40803183,0
+CMRE.US,D,20170222,000000,4.25611,4.31473,4.21422,4.22841,652351.11718782,0
+CMRE.US,D,20170223,000000,4.22841,4.27744,4.19993,4.27039,767384.20585641,0
+CMRE.US,D,20170224,000000,4.2423,4.30553,4.22098,4.30553,978307.49409541,0
+CMRE.US,D,20170227,000000,4.27744,4.53061,4.27744,4.41113,1655832.31769,0
+CMRE.US,D,20170228,000000,4.31277,4.48149,4.27744,4.29838,2128193.8864524,0
+CMRE.US,D,20170301,000000,4.30553,4.44625,4.30553,4.33381,1764543.3686276,0
+CMRE.US,D,20170302,000000,4.30553,4.54461,4.29838,4.31952,2762259.4265925,0
+CMRE.US,D,20170303,000000,4.34046,4.49558,4.34046,4.46025,1578773.3502744,0
+CMRE.US,D,20170306,000000,4.40398,4.44625,4.29838,4.43226,1444901.8766687,0
+CMRE.US,D,20170307,000000,4.38274,4.47444,4.36522,4.41808,1246120.9473041,0
+CMRE.US,D,20170308,000000,4.43226,4.48149,4.37618,4.37618,905757.84500972,0
+CMRE.US,D,20170309,000000,4.36905,4.41113,4.26344,4.26344,964035.6497464,0
+CMRE.US,D,20170310,000000,4.28439,4.36905,4.26687,4.32667,835108.79236488,0
+CMRE.US,D,20170313,000000,4.30553,4.48863,4.27039,4.46739,1127604.4536533,0
+CMRE.US,D,20170314,000000,4.44625,4.5588,4.39703,4.48149,808156.08681653,0
+CMRE.US,D,20170315,000000,4.49558,4.53786,4.43226,4.53786,684740.95911342,0
+CMRE.US,D,20170316,000000,4.55175,4.84015,4.51642,4.83311,2284769.3129179,0
+CMRE.US,D,20170317,000000,4.85425,4.9669,4.84015,4.90357,2261692.3935524,0
+CMRE.US,D,20170320,000000,4.90357,4.92471,4.54461,4.55175,1630486.9445079,0
+CMRE.US,D,20170321,000000,4.6363,4.69248,4.33381,4.33381,1551596.8648226,0
+CMRE.US,D,20170322,000000,4.33381,4.37618,4.1648,4.17879,1342377.9824241,0
+CMRE.US,D,20170323,000000,4.19993,4.41113,4.08397,4.41113,1851404.713278,0
+CMRE.US,D,20170324,000000,4.4393,4.51642,4.41808,4.50947,1122727.2779479,0
+CMRE.US,D,20170327,000000,4.38274,4.38989,4.24925,4.36905,1439349.2739484,0
+CMRE.US,D,20170328,000000,4.34791,4.56575,4.34791,4.53786,1022126.4603171,0
+CMRE.US,D,20170329,000000,4.54461,4.69953,4.54461,4.65725,899142.54320436,0
+CMRE.US,D,20170330,000000,4.66439,4.72762,4.58699,4.62907,535855.79545104,0
+CMRE.US,D,20170331,000000,4.65725,4.72057,4.57984,4.68534,965991.42479358,0
+CMRE.US,D,20170403,000000,4.67134,4.72762,4.53061,4.53786,575131.72308352,0
+CMRE.US,D,20170404,000000,4.5728,4.60117,4.50947,4.60117,542434.31151884,0
+CMRE.US,D,20170405,000000,4.6363,4.6363,4.3618,4.36905,872355.37347505,0
+CMRE.US,D,20170406,000000,4.3618,4.50947,4.33704,4.4532,827704.64085396,0
+CMRE.US,D,20170407,000000,4.43226,4.46025,4.36905,4.38274,762269.96650889,0
+CMRE.US,D,20170410,000000,4.36905,4.67858,4.32667,4.66439,1007265.022341,0
+CMRE.US,D,20170411,000000,4.62907,4.86854,4.5588,4.83311,1415957.6321616,0
+CMRE.US,D,20170412,000000,4.79094,4.79094,4.6363,4.7698,1592282.9123951,0
+CMRE.US,D,20170413,000000,4.74191,4.91052,4.72762,4.84701,2245729.4271015,0
+CMRE.US,D,20170417,000000,4.88938,5.00898,4.83311,4.99498,1705497.1507062,0
+CMRE.US,D,20170418,000000,4.94576,5.03715,4.86472,4.90357,1362569.2650428,0
+CMRE.US,D,20170419,000000,4.8749,4.92491,4.78203,4.80356,998513.08227879,0
+CMRE.US,D,20170420,000000,4.80356,4.88909,4.73231,4.7465,779616.48542267,0
+CMRE.US,D,20170421,000000,4.7465,4.78203,4.67516,4.6822,968532.70616367,0
+CMRE.US,D,20170424,000000,4.7465,4.75384,4.51105,4.52504,1184474.1821021,0
+CMRE.US,D,20170425,000000,4.57505,4.77508,4.56086,4.70374,1265190.2649272,0
+CMRE.US,D,20170426,000000,4.66792,4.86805,4.66792,4.84642,707164.93163716,0
+CMRE.US,D,20170427,000000,4.84642,4.98901,4.81785,4.98207,1248010.3036584,0
+CMRE.US,D,20170428,000000,4.99615,5.06779,4.63924,4.8107,1401591.7798165,0
+CMRE.US,D,20170501,000000,5.06075,5.63883,5.00653,5.48166,3767042.433474,0
+CMRE.US,D,20170502,000000,5.4889,5.67435,5.44584,5.57443,1596958.7883699,0
+CMRE.US,D,20170503,000000,5.45308,5.55319,5.3605,5.43889,797266.48667137,0
+CMRE.US,D,20170504,000000,5.4889,5.53147,5.32468,5.34611,648880.99594423,0
+CMRE.US,D,20170505,000000,5.36755,5.36755,5.09285,5.32468,772706.89771679,0
+CMRE.US,D,20170508,000000,5.33868,5.64578,5.33868,5.63883,1409013.3023702,0
+CMRE.US,D,20170509,000000,5.67435,5.67435,5.38184,5.51023,1141133.4304687,0
+CMRE.US,D,20170510,000000,5.50328,5.65292,5.50328,5.58168,849964.0993847,0
+CMRE.US,D,20170511,000000,5.57443,5.57443,5.38869,5.41021,500979.85076169,0
+CMRE.US,D,20170512,000000,5.40327,5.41021,5.34611,5.34611,534060.44709267,0
+CMRE.US,D,20170515,000000,5.46042,5.50328,5.36755,5.39612,740077.94849702,0
+CMRE.US,D,20170516,000000,5.39612,5.46756,5.33868,5.39612,769331.80629525,0
+CMRE.US,D,20170517,000000,5.2961,5.41746,5.28887,5.38184,868946.56179407,0
+CMRE.US,D,20170518,000000,5.34611,5.41746,5.28887,5.31039,1268724.7612114,0
+CMRE.US,D,20170519,000000,5.33193,5.61015,5.31744,5.56014,1749517.4166586,0
+CMRE.US,D,20170522,000000,5.57443,5.71007,5.4567,5.70293,1335188.4143823,0
+CMRE.US,D,20170523,000000,5.7317,5.83857,5.64578,5.66006,1117910.389979,0
+CMRE.US,D,20170524,000000,5.66006,5.66006,5.46042,5.53871,1225230.7356715,0
+CMRE.US,D,20170525,000000,5.03216,5.08189,4.94654,4.99615,12610221.343133,0
+CMRE.US,D,20170526,000000,5.01074,5.08912,5.01014,5.03216,2344145.5806513,0
+CMRE.US,D,20170530,000000,5.03216,5.03216,4.63924,4.79641,3614110.8386795,0
+CMRE.US,D,20170531,000000,4.71059,4.82518,4.63582,4.67516,1351510.0417745,0
+CMRE.US,D,20170601,000000,4.69669,4.92138,4.69669,4.90357,1480197.7918618,0
+CMRE.US,D,20170602,000000,4.88214,4.92491,4.70002,4.73936,1852410.1901048,0
+CMRE.US,D,20170605,000000,4.71059,4.80356,4.65725,4.70374,975277.77987655,0
+CMRE.US,D,20170606,000000,4.65383,4.75384,4.63924,4.70374,1034589.6725692,0
+CMRE.US,D,20170607,000000,4.70374,4.79641,4.63924,4.70374,918132.15839603,0
+CMRE.US,D,20170608,000000,4.72526,4.77508,4.64668,4.73936,1275069.2791152,0
+CMRE.US,D,20170609,000000,4.78203,4.96043,4.76784,4.8749,1635810.6581944,0
+CMRE.US,D,20170612,000000,4.86805,5.0534,4.8107,4.84642,1090204.5986366,0
+CMRE.US,D,20170613,000000,4.84642,4.97119,4.78203,4.89623,847651.70704835,0
+CMRE.US,D,20170614,000000,4.85357,4.88214,4.76089,4.88214,736644.612991,0
+CMRE.US,D,20170615,000000,4.80356,4.88214,4.66792,4.6822,1332987.4010847,0
+CMRE.US,D,20170616,000000,4.64668,4.82841,4.64668,4.78927,879703.32455357,0
+CMRE.US,D,20170619,000000,4.86805,4.86805,4.69669,4.80356,752680.12909101,0
+CMRE.US,D,20170620,000000,4.71793,4.78203,4.68925,4.68925,703117.47867902,0
+CMRE.US,D,20170621,000000,4.71059,4.8107,4.61801,4.65383,714713.16062021,0
+CMRE.US,D,20170622,000000,4.64668,4.78203,4.63924,4.68925,1023593.8025155,0
+CMRE.US,D,20170623,000000,4.71059,4.93225,4.63249,4.90357,2244292.7396843,0
+CMRE.US,D,20170626,000000,4.90357,4.96043,4.8107,4.84642,1133883.5746904,0
+CMRE.US,D,20170627,000000,4.84642,5.01074,4.843,4.88909,1102406.2234216,0
+CMRE.US,D,20170628,000000,5.03216,5.09598,4.93919,5.02473,1801488.5110549,0
+CMRE.US,D,20170629,000000,5.04607,5.13913,4.99988,5.08912,1395821.5281491,0
+CMRE.US,D,20170630,000000,5.10361,5.27477,5.10361,5.21752,1497840.6403282,0
+CMRE.US,D,20170703,000000,5.34611,5.53871,5.28887,5.47451,1298961.6156635,0
+CMRE.US,D,20170705,000000,5.46042,5.46042,5.06075,5.1318,1203618.0930264,0
+CMRE.US,D,20170706,000000,5.20333,5.23886,5.0855,5.16066,705094.71207311,0
+CMRE.US,D,20170707,000000,5.16751,5.1818,4.91767,4.97502,1060123.0617432,0
+CMRE.US,D,20170710,000000,4.97502,5.12112,4.96043,4.99615,861509.71184976,0
+CMRE.US,D,20170711,000000,4.98207,5.10713,4.88909,5.06779,744469.75683181,0
+CMRE.US,D,20170712,000000,5.09598,5.25344,5.08189,5.17476,673204.54308276,0
+CMRE.US,D,20170713,000000,5.17476,5.2961,5.13913,5.22486,826685.88028863,0
+CMRE.US,D,20170714,000000,5.16751,5.26048,5.07494,5.08912,888713.7866048,0
+CMRE.US,D,20170717,000000,5.06779,5.16066,5.02473,5.03216,760011.73095284,0
+CMRE.US,D,20170718,000000,5.01768,5.07494,4.93225,4.94654,1015210.7416549,0
+CMRE.US,D,20170719,000000,4.94654,5.0534,4.93225,4.99615,1263774.0140309,0
+CMRE.US,D,20170720,000000,5.01093,5.05408,4.89506,4.93821,996410.16428135,0
+CMRE.US,D,20170721,000000,4.9529,4.9529,4.83468,4.87305,746045.41259083,0
+CMRE.US,D,20170724,000000,4.87305,4.9022,4.80082,4.80815,642511.95421534,0
+CMRE.US,D,20170725,000000,4.82254,5.01093,4.82254,4.9529,1119255.1130522,0
+CMRE.US,D,20170726,000000,5.00359,5.11222,4.54735,4.58356,2315020.4729345,0
+CMRE.US,D,20170727,000000,4.67046,4.78996,4.63435,4.69228,1216874.2422881,0
+CMRE.US,D,20170728,000000,4.71392,4.8153,4.67761,4.70677,769553.54254667,0
+CMRE.US,D,20170731,000000,4.69228,4.75022,4.64884,4.65598,936694.65030153,0
+CMRE.US,D,20170801,000000,4.65598,4.75726,4.65598,4.75726,771818.93088503,0
+CMRE.US,D,20170802,000000,4.71392,4.88772,4.70677,4.83693,797807.03264835,0
+CMRE.US,D,20170803,000000,4.82254,4.85895,4.71392,4.73534,432940.54183184,0
+CMRE.US,D,20170804,000000,4.74298,4.84417,4.74298,4.7791,483921.48679217,0
+CMRE.US,D,20170807,000000,4.8154,4.9022,4.78623,4.80815,963786.32419179,0
+CMRE.US,D,20170808,000000,4.79348,4.95642,4.76471,4.80082,1017712.1718094,0
+CMRE.US,D,20170809,000000,4.7791,4.80082,4.67046,4.69228,654344.69979861,0
+CMRE.US,D,20170810,000000,4.69228,4.76804,4.5402,4.55469,972351.27008808,0
+CMRE.US,D,20170811,000000,4.48931,4.61253,4.20698,4.56927,984471.14878956,0
+CMRE.US,D,20170814,000000,4.54735,4.70677,4.54735,4.62701,674607.51024043,0
+CMRE.US,D,20170815,000000,4.63435,4.68475,4.51113,4.54735,933242.92192672,0
+CMRE.US,D,20170816,000000,4.56184,4.7284,4.56184,4.5908,642141.03136156,0
+CMRE.US,D,20170817,000000,4.56184,4.67046,4.46054,4.48931,717199.26338394,0
+CMRE.US,D,20170818,000000,4.49685,4.59805,4.46739,4.55469,803321.82780491,0
+CMRE.US,D,20170821,000000,4.5039,4.56184,4.44597,4.45311,858336.94198481,0
+CMRE.US,D,20170822,000000,4.46054,4.54735,4.44597,4.52543,569729.32879175,0
+CMRE.US,D,20170823,000000,4.48217,4.71392,4.47503,4.64159,1409954.4041562,0
+CMRE.US,D,20170824,000000,4.66322,4.69228,4.58601,4.64884,913628.9710225,0
+CMRE.US,D,20170825,000000,4.71392,4.71392,4.56927,4.61977,730957.1292331,0
+CMRE.US,D,20170828,000000,4.61977,4.68475,4.51848,4.5908,664106.20399179,0
+CMRE.US,D,20170829,000000,4.56184,4.64884,4.50017,4.59805,708950.06173509,0
+CMRE.US,D,20170830,000000,4.59805,4.61977,4.51848,4.56184,781224.83961508,0
+CMRE.US,D,20170831,000000,4.57641,4.61977,4.53297,4.5402,569459.56671628,0
+CMRE.US,D,20170901,000000,4.56927,4.6595,4.56927,4.61977,464973.76646828,0
+CMRE.US,D,20170905,000000,4.65598,4.67761,4.46054,4.49685,990529.55540124,0
+CMRE.US,D,20170906,000000,4.51113,4.52543,4.40261,4.4168,781389.35360808,0
+CMRE.US,D,20170907,000000,4.42433,4.44597,4.15618,4.18525,1942094.8401132,0
+CMRE.US,D,20170908,000000,4.22146,4.27959,4.17811,4.27959,1074949.7576338,0
+CMRE.US,D,20170911,000000,4.26492,4.46739,4.26492,4.35906,1420851.1570836,0
+CMRE.US,D,20170912,000000,4.35192,4.43882,4.31199,4.33733,1025234.8551413,0
+CMRE.US,D,20170913,000000,4.33733,4.42111,4.33733,4.37354,695075.70771698,0
+CMRE.US,D,20170914,000000,4.39517,4.39517,4.27959,4.31561,625714.1558869,0
+CMRE.US,D,20170915,000000,4.31561,4.38069,4.31561,4.35192,2154575.3912424,0
+CMRE.US,D,20170918,000000,4.34467,4.49685,4.34467,4.47503,692143.06697226,0
+CMRE.US,D,20170919,000000,4.48931,4.48931,4.34467,4.38822,661701.84731152,0
+CMRE.US,D,20170920,000000,4.38069,4.52543,4.35906,4.43882,941979.53459831,0
+CMRE.US,D,20170921,000000,4.46739,4.59805,4.43148,4.45311,793021.82128683,0
+CMRE.US,D,20170922,000000,4.46054,4.47503,4.34467,4.34467,713626.95953601,0
+CMRE.US,D,20170925,000000,4.35906,4.41201,4.34467,4.39517,663566.67984084,0
+CMRE.US,D,20170926,000000,4.38069,4.49685,4.34467,4.43148,1326958.6274282,0
+CMRE.US,D,20170927,000000,4.47503,4.60528,4.45311,4.55469,1009890.0934467,0
+CMRE.US,D,20170928,000000,4.54735,4.54735,4.46739,4.53297,643809.67329054,0
+CMRE.US,D,20170929,000000,4.52543,4.55469,4.46054,4.47503,573611.24593086,0
+CMRE.US,D,20171002,000000,4.48931,4.56927,4.43148,4.5402,774259.05147682,0
+CMRE.US,D,20171003,000000,4.53297,4.5908,4.47503,4.51848,617383.20815457,0
+CMRE.US,D,20171004,000000,4.5039,4.55116,4.39517,4.43882,686580.24599165,0
+CMRE.US,D,20171005,000000,4.43882,4.47503,4.40261,4.40261,439444.46459847,0
+CMRE.US,D,20171006,000000,4.40975,4.4258,4.34467,4.35192,690388.59165563,0
+CMRE.US,D,20171009,000000,4.35906,4.44597,4.35906,4.4168,526576.59315037,0
+CMRE.US,D,20171010,000000,4.45311,4.48931,4.44597,4.46054,913414.38755337,0
+CMRE.US,D,20171011,000000,4.48931,4.48931,4.4168,4.45311,1170577.347911,0
+CMRE.US,D,20171012,000000,4.46054,4.60166,4.44978,4.54735,1331515.9715821,0
+CMRE.US,D,20171013,000000,4.56184,4.56184,4.40261,4.40261,764012.17991299,0
+CMRE.US,D,20171016,000000,4.40261,4.48217,4.39517,4.44597,963243.73456272,0
+CMRE.US,D,20171017,000000,4.45311,4.65598,4.45311,4.51848,1058124.3700022,0
+CMRE.US,D,20171018,000000,4.55469,4.61977,4.45693,4.49685,810093.46899492,0
+CMRE.US,D,20171019,000000,4.47503,4.53297,4.43148,4.51848,799376.55745111,0
+CMRE.US,D,20171020,000000,4.54774,4.57719,4.45555,4.53307,666956.076827,0
+CMRE.US,D,20171023,000000,4.52562,4.55146,4.42639,4.44459,695718.43629832,0
+CMRE.US,D,20171024,000000,4.45956,4.5038,4.40065,4.41562,816565.7151542,0
+CMRE.US,D,20171025,000000,4.42277,4.52562,4.37873,4.45212,1712264.7045921,0
+CMRE.US,D,20171026,000000,4.48893,4.58444,4.46701,4.5038,1165527.4836042,0
+CMRE.US,D,20171027,000000,4.51105,4.65832,4.48893,4.64355,1782118.7765752,0
+CMRE.US,D,20171030,000000,4.63621,4.73192,4.58444,4.63621,1305273.4351339,0
+CMRE.US,D,20171031,000000,4.63621,4.6914,4.5405,4.56986,1115407.9379986,0
+CMRE.US,D,20171101,000000,4.56986,4.63621,4.41562,4.41562,1338743.3471875,0
+CMRE.US,D,20171102,000000,4.43745,4.46338,4.32706,4.36386,1042577.2867509,0
+CMRE.US,D,20171103,000000,4.41562,4.47424,4.33449,4.45212,790566.37330439,0
+CMRE.US,D,20171106,000000,4.45212,4.56262,4.42277,4.51848,933155.04488698,0
+CMRE.US,D,20171107,000000,4.52562,4.58444,4.44459,4.48158,751287.38019378,0
+CMRE.US,D,20171108,000000,4.46701,4.46701,4.42277,4.45212,650840.85829558,0
+CMRE.US,D,20171109,000000,4.42277,4.5038,4.4079,4.44459,954724.77083839,0
+CMRE.US,D,20171110,000000,4.34174,4.44381,4.34174,4.34174,996095.44185997,0
+CMRE.US,D,20171113,000000,4.33449,4.34008,4.23879,4.26081,1276239.269935,0
+CMRE.US,D,20171114,000000,4.26081,4.26814,4.09874,4.12115,1254892.3020611,0
+CMRE.US,D,20171115,000000,4.0915,4.0915,4.01056,4.04003,955892.71800606,0
+CMRE.US,D,20171116,000000,4.12115,4.17615,4.12115,4.12115,769738.49306055,0
+CMRE.US,D,20171117,000000,4.11381,4.17977,4.09874,4.15775,764702.93431838,0
+CMRE.US,D,20171120,000000,4.15775,4.25336,4.11381,4.25336,650750.93760376,0
+CMRE.US,D,20171121,000000,4.26081,4.31228,4.15051,4.15051,771311.08334143,0
+CMRE.US,D,20171122,000000,4.16519,4.27538,4.14494,4.26081,554298.73370946,0
+CMRE.US,D,20171124,000000,4.27538,4.29026,4.17263,4.20199,486225.70452017,0
+CMRE.US,D,20171127,000000,4.20199,4.26814,4.12819,4.13573,935564.51069746,0
+CMRE.US,D,20171128,000000,4.15051,4.21677,4.11381,4.19465,915895.3811869,0
+CMRE.US,D,20171129,000000,4.1875,4.23124,4.15414,4.17263,1042809.2412628,0
+CMRE.US,D,20171130,000000,4.19465,4.2977,4.1875,4.23124,840138.22015078,0
+CMRE.US,D,20171201,000000,4.26081,4.40065,4.25336,4.34898,958589.31693475,0
+CMRE.US,D,20171204,000000,4.34898,4.42639,4.31962,4.32706,1155159.0147412,0
+CMRE.US,D,20171205,000000,4.31238,4.32706,4.17263,4.17263,879019.7229305,0
+CMRE.US,D,20171206,000000,4.17263,4.20199,4.10617,4.12115,712629.65731759,0
+CMRE.US,D,20171207,000000,4.10617,4.17977,4.0915,4.15051,464337.16884321,0
+CMRE.US,D,20171208,000000,4.19465,4.19465,4.13212,4.16519,572971.58282765,0
+CMRE.US,D,20171211,000000,4.17263,4.27538,4.14336,4.15051,789989.04158984,0
+CMRE.US,D,20171212,000000,4.15775,4.20199,4.13573,4.16519,604137.27715319,0
+CMRE.US,D,20171213,000000,4.15051,4.21677,4.13573,4.17977,593630.86177433,0
+CMRE.US,D,20171214,000000,4.17977,4.23879,4.1511,4.1875,511093.88493986,0
+CMRE.US,D,20171215,000000,4.20199,4.32706,4.16519,4.31238,847428.94897087,0
+CMRE.US,D,20171218,000000,4.32706,4.39703,4.30141,4.36386,1204806.4767149,0
+CMRE.US,D,20171219,000000,4.38598,4.45212,4.316,4.32706,872410.55208139,0
+CMRE.US,D,20171220,000000,4.36386,4.38215,4.31238,4.37873,723346.5688614,0
+CMRE.US,D,20171221,000000,4.38598,4.5589,4.36386,4.49656,1021061.7175798,0
+CMRE.US,D,20171222,000000,4.47424,4.47424,4.30513,4.31238,1497955.0848451,0
+CMRE.US,D,20171226,000000,4.35661,4.36396,4.28282,4.30513,642475.16847777,0
+CMRE.US,D,20171227,000000,4.30513,4.31962,4.23879,4.26814,853375.97654382,0
+CMRE.US,D,20171228,000000,4.29026,4.2977,4.23879,4.2977,665793.23878954,0
+CMRE.US,D,20171229,000000,4.29026,4.32706,4.23124,4.24613,779271.10821998,0
+CMRE.US,D,20180102,000000,4.26814,4.4303,4.26081,4.4303,609870.74308305,0
+CMRE.US,D,20180103,000000,4.41562,4.51105,4.41562,4.45956,774387.80155829,0
+CMRE.US,D,20180104,000000,4.47424,4.56262,4.45555,4.51848,574609.56997531,0
+CMRE.US,D,20180105,000000,4.52562,4.59208,4.4853,4.51848,588303.06078373,0
+CMRE.US,D,20180108,000000,4.5038,4.55537,4.46701,4.53307,877320.42622022,0
+CMRE.US,D,20180109,000000,4.52562,4.58444,4.49812,4.52562,451502.0119113,0
+CMRE.US,D,20180110,000000,4.48158,4.59208,4.45212,4.57719,861378.91811619,0
+CMRE.US,D,20180111,000000,4.56262,4.70236,4.54774,4.67291,722580.19932881,0
+CMRE.US,D,20180112,000000,4.69503,4.69503,4.62877,4.68006,599247.83953523,0
+CMRE.US,D,20180116,000000,4.68006,4.69503,4.60734,4.65079,859984.12556687,0
+CMRE.US,D,20180117,000000,4.62877,4.64355,4.5405,4.57719,942845.02125711,0
+CMRE.US,D,20180118,000000,4.55537,4.68006,4.48893,4.49656,1380567.7089724,0
+CMRE.US,D,20180119,000000,4.51848,4.7281,4.47424,4.65832,1869662.7010226,0
+CMRE.US,D,20180122,000000,4.64325,4.77048,4.64325,4.69561,823994.39049016,0
+CMRE.US,D,20180123,000000,4.65832,4.71793,4.57211,4.60597,886537.29713223,0
+CMRE.US,D,20180124,000000,4.591,5.00986,4.591,4.8154,1500368.6379597,0
+CMRE.US,D,20180125,000000,4.8154,5.03216,4.8154,5.00986,1264173.5480139,0
+CMRE.US,D,20180126,000000,5.00986,5.06945,4.89751,5.06192,1267603.8180418,0
+CMRE.US,D,20180129,000000,5.06945,5.14412,5.04685,5.10704,1258078.3556646,0
+CMRE.US,D,20180130,000000,5.08443,5.08443,4.9573,5.00986,939703.92799952,0
+CMRE.US,D,20180131,000000,5.00222,5.04685,4.84143,4.875,887433.43857235,0
+CMRE.US,D,20180201,000000,4.875,4.94233,4.84143,4.94233,1154981.2170097,0
+CMRE.US,D,20180202,000000,4.92735,4.9348,4.77048,4.77782,851192.33428894,0
+CMRE.US,D,20180205,000000,4.74043,4.79279,4.57603,4.591,1154470.303988,0
+CMRE.US,D,20180206,000000,4.5312,4.8154,4.52337,4.77782,1324451.0663176,0
+CMRE.US,D,20180207,000000,4.74043,4.8154,4.69561,4.75541,1277265.1832827,0
+CMRE.US,D,20180208,000000,4.78535,4.79681,4.60597,4.60597,680998.01031623,0
+CMRE.US,D,20180209,000000,4.63572,4.64922,4.48628,4.61341,829096.36792515,0
+CMRE.US,D,20180212,000000,4.63572,4.71793,4.591,4.6732,589207.37683219,0
+CMRE.US,D,20180213,000000,4.65832,4.71039,4.60597,4.68054,414974.79633572,0
+CMRE.US,D,20180214,000000,4.63572,4.74788,4.62075,4.74788,354825.00628743,0
+CMRE.US,D,20180215,000000,4.77048,4.77048,4.63572,4.76285,854737.0488337,0
+CMRE.US,D,20180216,000000,4.74043,4.89751,4.71793,4.80777,811609.85884342,0
+CMRE.US,D,20180220,000000,4.72556,4.84506,4.72556,4.72556,503620.24925799,0
+CMRE.US,D,20180221,000000,4.72556,4.74043,4.65832,4.65832,564746.90500384,0
+CMRE.US,D,20180222,000000,4.6732,4.71039,4.63944,4.65832,585239.62630543,0
+CMRE.US,D,20180223,000000,4.70314,4.70314,4.62828,4.6732,421399.01667096,0
+CMRE.US,D,20180226,000000,4.68054,4.75541,4.59833,4.75541,581502.8084645,0
+CMRE.US,D,20180227,000000,4.75541,4.8154,4.70314,4.71039,534654.12802393,0
+CMRE.US,D,20180228,000000,4.62828,4.62828,4.32921,4.32921,1593023.7362766,0
+CMRE.US,D,20180301,000000,4.35172,4.53864,4.33655,4.42639,1405632.0799923,0
+CMRE.US,D,20180302,000000,4.38901,4.53473,4.35172,4.52337,1113327.5001741,0
+CMRE.US,D,20180305,000000,4.51613,4.58346,4.45623,4.57603,803469.99258122,0
+CMRE.US,D,20180306,000000,4.591,4.6183,4.49362,4.54627,492551.82955523,0
+CMRE.US,D,20180307,000000,4.48628,4.57603,4.4714,4.56096,778069.44079288,0
+CMRE.US,D,20180308,000000,4.56859,4.71039,4.56096,4.70314,676228.12634536,0
+CMRE.US,D,20180309,000000,4.72556,4.76676,4.69561,4.72556,617061.33295087,0
+CMRE.US,D,20180312,000000,4.72556,4.80777,4.72556,4.80777,495572.3473397,0
+CMRE.US,D,20180313,000000,4.8154,4.875,4.78535,4.80777,716292.90368339,0
+CMRE.US,D,20180314,000000,4.83008,4.88341,4.80777,4.85249,570493.65467226,0
+CMRE.US,D,20180315,000000,4.86766,4.91268,4.79279,4.8154,431242.26694761,0
+CMRE.US,D,20180316,000000,4.83008,4.94987,4.82274,4.91992,823640.83867912,0
+CMRE.US,D,20180319,000000,4.89751,4.91699,4.76343,4.83752,599995.81619904,0
+CMRE.US,D,20180320,000000,4.84506,4.89751,4.76285,4.77048,640219.99839986,0
+CMRE.US,D,20180321,000000,4.78535,4.94233,4.78535,4.90505,507996.73020214,0
+CMRE.US,D,20180322,000000,4.86766,4.86766,4.76285,4.77048,476146.41242747,0
+CMRE.US,D,20180323,000000,4.77048,4.83008,4.63572,4.63572,717168.60860264,0
+CMRE.US,D,20180326,000000,4.71039,4.75541,4.54627,4.64325,704905.67425507,0
+CMRE.US,D,20180327,000000,4.66577,4.72556,4.59833,4.62075,601987.35515774,0
+CMRE.US,D,20180328,000000,4.62828,4.65832,4.57603,4.591,504523.54348041,0
+CMRE.US,D,20180329,000000,4.61341,4.69561,4.61341,4.66577,625392.28068321,0
+CMRE.US,D,20180402,000000,4.63572,4.8154,4.61341,4.79279,794916.28677141,0
+CMRE.US,D,20180403,000000,4.83752,4.94987,4.77782,4.91268,1145093.0063871,0
+CMRE.US,D,20180404,000000,4.82274,4.86032,4.77782,4.82274,519649.63440176,0
+CMRE.US,D,20180405,000000,4.88253,5.12171,4.86032,5.11447,1084018.4637695,0
+CMRE.US,D,20180406,000000,5.05428,5.11447,4.91629,4.96484,639972.71649734,0
+CMRE.US,D,20180409,000000,5.017,5.02463,4.92735,4.94987,438041.4974408,0
+CMRE.US,D,20180410,000000,5.017,5.017,4.90505,4.97962,719250.06825317,0
+CMRE.US,D,20180411,000000,4.98744,5.09197,4.98744,5.02463,652798.67699485,0
+CMRE.US,D,20180412,000000,5.00986,5.03951,4.9573,4.98744,486958.35379333,0
+CMRE.US,D,20180413,000000,4.97962,5.00222,4.90505,4.94233,616627.0568824,0
+CMRE.US,D,20180416,000000,4.96484,5.05428,4.92735,5.03216,551586.8073901,0
+CMRE.US,D,20180417,000000,5.04685,5.06945,4.96484,5.02463,1087027.7414675,0
+CMRE.US,D,20180418,000000,5.04685,5.0995,5.00584,5.06192,754804.50543537,0
+CMRE.US,D,20180419,000000,5.06955,5.19492,5.06955,5.17574,657532.79705421,0
+CMRE.US,D,20180420,000000,5.18337,5.35796,5.18337,5.31999,1132056.5497246,0
+CMRE.US,D,20180423,000000,5.31999,5.32772,5.19502,5.31225,602666.86947665,0
+CMRE.US,D,20180424,000000,5.31999,5.37312,5.10752,5.18337,751100.38602783,0
+CMRE.US,D,20180425,000000,5.16086,5.20617,5.13013,5.16086,426600.11123217,0
+CMRE.US,D,20180426,000000,5.23641,5.25178,5.11515,5.12269,396779.13997982,0
+CMRE.US,D,20180427,000000,5.10752,5.18337,5.06955,5.13806,252919.31679917,0
+CMRE.US,D,20180430,000000,5.15312,5.18337,5.10752,5.15312,346261.08221719,0
+CMRE.US,D,20180501,000000,5.15312,5.20617,5.02395,5.13806,354775.95863734,0
+CMRE.US,D,20180502,000000,4.89515,5.32772,4.74337,5.30492,1023663.2866865,0
+CMRE.US,D,20180503,000000,5.30492,5.46414,5.24424,5.44916,919922.39762417,0
+CMRE.US,D,20180504,000000,5.44916,5.52482,5.41863,5.49458,831226.87522577,0
+CMRE.US,D,20180507,000000,5.53999,5.6767,5.47178,5.61612,1046127.1104259,0
+CMRE.US,D,20180508,000000,5.63119,5.6993,5.53999,5.66916,1034583.5416129,0
+CMRE.US,D,20180509,000000,5.72974,5.76017,5.63893,5.7222,985878.20325141,0
+CMRE.US,D,20180510,000000,5.73737,5.86254,5.70703,5.85129,813771.02092534,0
+CMRE.US,D,20180511,000000,5.8968,5.90443,5.82086,5.85129,466882.53751747,0
+CMRE.US,D,20180514,000000,5.88916,5.90443,5.79824,5.80579,728853.18940961,0
+CMRE.US,D,20180515,000000,5.80579,5.82829,5.71477,5.7222,536082.64083269,0
+CMRE.US,D,20180516,000000,5.73737,5.76017,5.6539,5.66163,490300.74678149,0
+CMRE.US,D,20180517,000000,5.68433,5.72974,5.63893,5.64636,370588.71665989,0
+CMRE.US,D,20180518,000000,5.68433,5.7222,5.60839,5.63119,468255.87171987,0
+CMRE.US,D,20180521,000000,5.6767,5.73737,5.63119,5.72974,340229.24308264,0
+CMRE.US,D,20180522,000000,5.73737,5.85883,5.7222,5.73737,378028.63208232,0
+CMRE.US,D,20180523,000000,5.71477,5.7451,5.6539,5.69177,262021.74319432,0
+CMRE.US,D,20180524,000000,5.66163,5.72974,5.62346,5.64636,289375.00455171,0
+CMRE.US,D,20180525,000000,5.63893,5.63893,5.53255,5.54782,302595.389902,0
+CMRE.US,D,20180529,000000,5.52482,5.60076,5.50975,5.57815,401211.82135635,0
+CMRE.US,D,20180530,000000,5.58559,5.64636,5.57052,5.62346,685412.29882398,0
+CMRE.US,D,20180531,000000,5.62346,5.63501,5.4794,5.53255,647942.95963633,0
+CMRE.US,D,20180601,000000,5.58559,5.68433,5.57052,5.61612,468549.13579434,0
+CMRE.US,D,20180604,000000,5.62346,5.85883,5.61612,5.84366,724857.84957968,0
+CMRE.US,D,20180605,000000,5.84366,5.88095,5.75274,5.80579,477216.26429498,0
+CMRE.US,D,20180606,000000,5.81342,5.82829,5.52482,5.7222,1053003.9996984,0
+CMRE.US,D,20180607,000000,5.78289,5.88153,5.7222,5.83602,628162.45108703,0
+CMRE.US,D,20180608,000000,5.86646,5.8739,5.73737,5.79824,429994.61734855,0
+CMRE.US,D,20180611,000000,5.82829,5.8739,5.78289,5.86646,535509.39642231,0
+CMRE.US,D,20180612,000000,5.85129,5.8739,5.78289,5.79071,1032385.5937934,0
+CMRE.US,D,20180613,000000,5.79824,6.01796,5.79071,6.00298,702778.23243258,0
+CMRE.US,D,20180614,000000,6.05631,6.07129,5.93487,6.00298,765053.42065128,0
+CMRE.US,D,20180615,000000,5.98027,6.01061,5.73737,5.75274,664204.29929196,0
+CMRE.US,D,20180618,000000,5.75274,5.85412,5.73737,5.83602,382272.27564082,0
+CMRE.US,D,20180619,000000,5.82829,5.82829,5.6993,5.82086,442503.81177259,0
+CMRE.US,D,20180620,000000,5.86646,5.9196,5.79824,5.90443,506756.23338538,0
+CMRE.US,D,20180621,000000,5.88916,5.94984,5.86646,5.92723,593269.13535495,0
+CMRE.US,D,20180622,000000,5.95737,6.1623,5.94984,6.10955,1000602.7165377,0
+CMRE.US,D,20180625,000000,6.10955,6.10955,5.85129,5.94984,605106.99006844,0
+CMRE.US,D,20180626,000000,5.95737,6.02216,5.92723,6.00298,381334.23933292,0
+CMRE.US,D,20180627,000000,6.07129,6.10173,5.98027,6.05631,429950.67882867,0
+CMRE.US,D,20180628,000000,6.04849,6.04849,5.95737,5.99544,342253.48047473,0
+CMRE.US,D,20180629,000000,5.99544,6.06395,5.92723,6.05631,590516.33599386,0
+CMRE.US,D,20180702,000000,6.05631,6.05631,5.88916,5.98791,565917.91764964,0
+CMRE.US,D,20180703,000000,6.02578,6.1853,6.02578,6.14713,346830.2393234,0
+CMRE.US,D,20180705,000000,6.1853,6.31418,6.10955,6.28385,566035.42764464,0
+CMRE.US,D,20180706,000000,6.31418,6.33689,6.22297,6.28385,410654.51582398,0
+CMRE.US,D,20180709,000000,6.36752,6.36752,6.23834,6.27621,726966.89853338,0
+CMRE.US,D,20180710,000000,6.27621,6.31418,6.09399,6.10955,522771.31296452,0
+CMRE.US,D,20180711,000000,6.10955,6.12453,6.01796,6.10955,581555.94341876,0
+CMRE.US,D,20180712,000000,6.1396,6.1853,5.92723,6.15487,1011944.9856201,0
+CMRE.US,D,20180713,000000,6.13216,6.20428,6.04095,6.07129,426894.39713269,0
+CMRE.US,D,20180716,000000,6.09399,6.14713,5.85129,5.8968,701733.92621617,0
+CMRE.US,D,20180717,000000,5.86646,5.91197,5.82086,5.83602,438850.78366721,0
+CMRE.US,D,20180718,000000,5.88153,5.91197,5.79071,5.80579,492358.70443301,0
+CMRE.US,D,20180719,000000,5.82829,5.98027,5.76781,5.78289,749400.0674915,0
+CMRE.US,D,20180720,000000,5.82907,5.84444,5.67513,5.6906,632809.71593268,0
+CMRE.US,D,20180723,000000,5.6676,5.70214,5.54449,5.54449,426712.51209695,0
+CMRE.US,D,20180724,000000,5.54449,5.59851,5.46776,5.49066,573581.61297559,0
+CMRE.US,D,20180725,000000,5.72905,6.10594,5.26009,5.2829,802875.28982392,0
+CMRE.US,D,20180726,000000,5.26783,5.32918,5.15234,5.16007,681362.80221375,0
+CMRE.US,D,20180727,000000,5.19071,5.25246,5.12934,5.16771,523738.98222768,0
+CMRE.US,D,20180730,000000,5.16771,5.34465,5.16771,5.2829,430353.2782898,0
+CMRE.US,D,20180731,000000,5.26783,5.36765,5.25246,5.33711,462649.1122194,0
+CMRE.US,D,20180801,000000,5.33711,5.37528,5.24473,5.36765,523519.28962834,0
+CMRE.US,D,20180802,000000,5.35238,5.54067,5.35238,5.45239,469359.44384681,0
+CMRE.US,D,20180803,000000,5.45239,5.51386,5.39837,5.47529,468680.95135396,0
+CMRE.US,D,20180806,000000,5.46776,5.49849,5.41404,5.46776,209193.33674742,0
+CMRE.US,D,20180807,000000,5.49849,5.58285,5.47529,5.51386,432419.41054968,0
+CMRE.US,D,20180808,000000,5.52912,5.55241,5.47529,5.53676,399240.71891852,0
+CMRE.US,D,20180809,000000,5.55241,5.55241,5.47529,5.49849,209710.3807254,0
+CMRE.US,D,20180810,000000,5.48283,5.55241,5.46003,5.49066,648908.5852474,0
+CMRE.US,D,20180813,000000,5.52149,5.52149,5.40229,5.4063,897597.54222665,0
+CMRE.US,D,20180814,000000,5.4063,5.49066,5.4063,5.45239,354820.91898325,0
+CMRE.US,D,20180815,000000,5.43694,5.46776,5.27536,5.29855,394554.62468321,0
+CMRE.US,D,20180816,000000,5.31392,5.42157,5.31392,5.36765,266170.35693077,0
+CMRE.US,D,20180817,000000,5.3603,5.36765,5.32165,5.36765,220497.79826622,0
+CMRE.US,D,20180820,000000,5.3831,5.43694,5.37166,5.41404,210183.48618354,0
+CMRE.US,D,20180821,000000,5.46003,5.52149,5.45239,5.48283,248395.69290477,0
+CMRE.US,D,20180822,000000,5.51386,5.55241,5.48685,5.52912,233622.13196843,0
+CMRE.US,D,20180823,000000,5.57531,5.58285,5.49066,5.50612,338742.48618941,0
+CMRE.US,D,20180824,000000,5.53676,5.60614,5.49066,5.50612,248058.49031043,0
+CMRE.US,D,20180827,000000,5.51386,5.60614,5.45239,5.49849,545813.49024455,0
+CMRE.US,D,20180828,000000,5.52149,5.57531,5.45239,5.46003,213868.19089625,0
+CMRE.US,D,20180829,000000,5.47529,5.49066,5.44467,5.45239,221245.77493004,0
+CMRE.US,D,20180830,000000,5.44467,5.45239,5.35238,5.41404,371069.99672637,0
+CMRE.US,D,20180831,000000,5.41404,5.42157,5.34465,5.4063,312995.53537234,0
+CMRE.US,D,20180904,000000,5.3831,5.39064,5.16007,5.20617,703197.1811104,0
+CMRE.US,D,20180905,000000,5.2139,5.2369,5.14461,5.19834,454850.53585572,0
+CMRE.US,D,20180906,000000,5.2369,5.25246,5.06015,5.07552,702569.77991972,0
+CMRE.US,D,20180907,000000,5.06015,5.06015,4.93705,4.93705,559422.16949136,0
+CMRE.US,D,20180910,000000,4.98333,5.01397,4.92168,4.93705,455370.64531184,0
+CMRE.US,D,20180911,000000,4.92168,4.9985,4.89848,4.96787,328666.25957485,0
+CMRE.US,D,20180912,000000,4.99077,5.07552,4.96005,5.06015,345097.22235369,0
+CMRE.US,D,20180913,000000,5.06789,5.09852,5.0217,5.07552,376799.37535204,0
+CMRE.US,D,20180914,000000,5.09089,5.09089,5.03687,5.06015,306357.75339402,0
+CMRE.US,D,20180917,000000,5.07552,5.14461,4.9985,5.04479,512159.6495032,0
+CMRE.US,D,20180918,000000,5.07552,5.24473,5.07552,5.13707,614041.83699245,0
+CMRE.US,D,20180919,000000,5.12934,5.32165,5.12934,5.26783,424240.71489782,0
+CMRE.US,D,20180920,000000,5.2829,5.31392,5.19071,5.2369,457560.41852298,0
+CMRE.US,D,20180921,000000,5.24473,5.31392,5.20617,5.22926,511894.99655794,0
+CMRE.US,D,20180924,000000,5.22926,5.2829,5.20617,5.27536,254345.78595584,0
+CMRE.US,D,20180925,000000,5.26783,5.30217,5.17935,5.19071,375232.91602741,0
+CMRE.US,D,20180926,000000,5.19071,5.26009,5.19071,5.19834,182144.57955098,0
+CMRE.US,D,20180927,000000,5.19071,5.29855,5.19071,5.27536,383138.78412567,0
+CMRE.US,D,20180928,000000,4.96005,5.01778,4.70638,4.99077,1282868.8773051,0
+CMRE.US,D,20181001,000000,5.01397,5.04479,4.9985,5.00623,457425.53748523,0
+CMRE.US,D,20181002,000000,4.99077,5.00623,4.65245,4.65245,1023079.8240157,0
+CMRE.US,D,20181003,000000,4.69111,4.7372,4.63718,4.65245,1001110.5640813,0
+CMRE.US,D,20181004,000000,4.67565,4.71088,4.62163,4.65245,700947.12016271,0
+CMRE.US,D,20181005,000000,4.65245,4.68348,4.53717,4.62936,485678.00576087,0
+CMRE.US,D,20181008,000000,4.60626,4.65245,4.53717,4.54491,586318.67460733,0
+CMRE.US,D,20181009,000000,4.55254,4.58336,4.51417,4.52944,545521.24799613,0
+CMRE.US,D,20181010,000000,4.53717,4.58326,4.45262,4.46025,648468.17822267,0
+CMRE.US,D,20181011,000000,4.46779,4.54491,4.43715,4.49108,510816.97008208,0
+CMRE.US,D,20181012,000000,4.57553,4.57553,4.40652,4.42952,545870.71250299,0
+CMRE.US,D,20181015,000000,4.45262,4.57553,4.43715,4.53717,641100.81244933,0
+CMRE.US,D,20181016,000000,4.54491,4.5911,4.46025,4.5911,711203.18816092,0
+CMRE.US,D,20181017,000000,4.57553,4.66009,4.54491,4.59863,614774.4862656,0
+CMRE.US,D,20181018,000000,4.59863,4.62163,4.47571,4.50644,660478.72153751,0
+CMRE.US,D,20181019,000000,4.51417,4.59863,4.49108,4.49108,451495.88095504,0
+CMRE.US,D,20181022,000000,4.49891,4.66303,4.49108,4.64756,701531.60465957,0
+CMRE.US,D,20181023,000000,4.60069,4.60069,4.45976,4.53022,596174.1867965,0
+CMRE.US,D,20181024,000000,4.56144,4.56937,4.23282,4.24837,820556.96767995,0
+CMRE.US,D,20181025,000000,4.16235,4.45976,4.10755,4.14669,780053.82696927,0
+CMRE.US,D,20181026,000000,4.11528,4.2016,4.09189,4.1232,684950.43345234,0
+CMRE.US,D,20181029,000000,4.06057,4.21314,3.97465,3.99804,817993.20613692,0
+CMRE.US,D,20181030,000000,3.99804,4.17801,3.95899,4.05294,792307.56488245,0
+CMRE.US,D,20181031,000000,4.07652,4.28762,4.07652,4.14669,836328.85266076,0
+CMRE.US,D,20181101,000000,4.13897,4.2562,4.09982,4.24837,909263.73016483,0
+CMRE.US,D,20181102,000000,4.24837,4.28742,4.1232,4.17801,773562.16611517,0
+CMRE.US,D,20181105,000000,4.22499,4.22499,4.07652,4.13897,493477.60395061,0
+CMRE.US,D,20181106,000000,4.13123,4.16235,4.07652,4.10755,411282.9388407,0
+CMRE.US,D,20181107,000000,4.11528,4.21314,4.08425,4.20942,572416.73128605,0
+CMRE.US,D,20181108,000000,4.19377,4.24064,4.17801,4.2016,335545.19249942,0
+CMRE.US,D,20181109,000000,4.18594,4.24064,4.0686,4.16235,364412.80005321,0
+CMRE.US,D,20181112,000000,4.17801,4.17801,4.11528,4.11528,328669.32505298,0
+CMRE.US,D,20181113,000000,4.13897,4.28762,4.1232,4.23282,566603.5629248,0
+CMRE.US,D,20181114,000000,4.2562,4.28762,4.11528,4.1232,349502.31442704,0
+CMRE.US,D,20181115,000000,4.10755,4.2016,4.09189,4.17801,356032.8046708,0
+CMRE.US,D,20181116,000000,4.14669,4.19377,4.11528,4.18594,280162.22094387,0
+CMRE.US,D,20181119,000000,4.22499,4.30317,4.16235,4.2016,390626.72537215,0
+CMRE.US,D,20181120,000000,4.17028,4.17028,3.97465,3.97465,753952.30251513,0
+CMRE.US,D,20181121,000000,3.99804,4.14669,3.99804,4.08425,483998.12374543,0
+CMRE.US,D,20181123,000000,4.0686,4.10383,4.00597,4.0137,325972.72612428,0
+CMRE.US,D,20181126,000000,4.02955,4.08944,3.98639,4.02172,547704.890251,0
+CMRE.US,D,20181127,000000,4.02172,4.07652,3.91202,4.02172,1162427.2633884,0
+CMRE.US,D,20181128,000000,4.02172,4.13897,3.90428,4.13123,1598659.1069062,0
+CMRE.US,D,20181129,000000,4.13123,4.20571,4.07652,4.13897,638831.3368068,0
+CMRE.US,D,20181130,000000,4.1232,4.2016,4.09189,4.14669,681801.16558639,0
+CMRE.US,D,20181203,000000,4.24064,4.33352,4.07652,4.31884,1179578.6135279,0
+CMRE.US,D,20181204,000000,4.26414,4.26414,4.02172,4.03718,619519.84641144,0
+CMRE.US,D,20181206,000000,3.97465,3.97465,3.77892,3.87287,847040.65507436,0
+CMRE.US,D,20181207,000000,3.91202,3.99021,3.83392,3.8808,632285.51917238,0
+CMRE.US,D,20181210,000000,3.85712,3.87287,3.70073,3.8025,934797.11933882,0
+CMRE.US,D,20181211,000000,3.83392,3.99804,3.8259,3.95135,512507.07035797,0
+CMRE.US,D,20181212,000000,3.99021,4.04502,3.90428,4.03718,535718.87076121,0
+CMRE.US,D,20181213,000000,4.04502,4.06057,3.91202,3.9355,665804.47887602,0
+CMRE.US,D,20181214,000000,3.87287,3.96682,3.76336,3.77892,522313.53489706,0
+CMRE.US,D,20181217,000000,3.76336,3.8025,3.53641,3.56,1014930.761319,0
+CMRE.US,D,20181218,000000,3.56,3.58339,3.40361,3.43483,699723.99438868,0
+CMRE.US,D,20181219,000000,3.43483,3.46595,3.30164,3.34881,868903.64510024,0
+CMRE.US,D,20181220,000000,3.32532,3.51303,3.32532,3.45049,742777.61290384,0
+CMRE.US,D,20181221,000000,3.46595,3.56,3.44266,3.48171,794841.69347023,0
+CMRE.US,D,20181224,000000,3.47408,3.47408,3.29411,3.30164,411982.88968047,0
+CMRE.US,D,20181226,000000,3.32532,3.54052,3.32532,3.53641,602806.8596446,0
+CMRE.US,D,20181227,000000,3.45049,3.5052,3.28226,3.4271,531419.02677033,0
+CMRE.US,D,20181228,000000,3.45831,3.56,3.40596,3.51303,726756.40236843,0
+CMRE.US,D,20181231,000000,3.52076,3.52076,3.41898,3.43483,665277.21663759,0
+CMRE.US,D,20190102,000000,3.39578,3.62273,3.38003,3.60678,401073.87484049,0
+CMRE.US,D,20190103,000000,3.59121,3.71638,3.56,3.6931,494556.6522525,0
+CMRE.US,D,20190104,000000,3.75543,3.91995,3.74291,3.83392,561586.39705141,0
+CMRE.US,D,20190107,000000,3.83392,3.98336,3.78695,3.9355,506565.15191525,0
+CMRE.US,D,20190108,000000,3.97465,3.99021,3.91995,3.94343,345786.95493302,0
+CMRE.US,D,20190109,000000,3.98248,3.98248,3.90428,3.96682,327291.90354639,0
+CMRE.US,D,20190110,000000,3.91202,3.98483,3.84918,3.92767,390366.15973106,0
+CMRE.US,D,20190111,000000,3.90428,3.96682,3.88863,3.94343,237970.00178335,0
+CMRE.US,D,20190114,000000,3.91202,3.95135,3.81807,3.8259,327539.1854489,0
+CMRE.US,D,20190115,000000,3.83392,3.8808,3.77892,3.86505,372346.25745464,0
+CMRE.US,D,20190116,000000,3.86505,3.88863,3.81807,3.84175,307771.96063817,0
+CMRE.US,D,20190117,000000,3.85712,3.90428,3.77511,3.88863,629726.86675956,0
+CMRE.US,D,20190118,000000,3.90458,3.97631,3.8167,3.96065,586083.65461733,0
+CMRE.US,D,20190122,000000,3.9125,3.92855,3.82061,3.84067,341133.55913111,0
+CMRE.US,D,20190123,000000,3.8485,3.8807,3.77677,3.84067,335334.69633447,0
+CMRE.US,D,20190124,000000,3.95243,4.23174,3.87258,4.10432,1179975.0820328,0
+CMRE.US,D,20190125,000000,4.10432,4.17596,4.04031,4.10432,657591.04113869,0
+CMRE.US,D,20190128,000000,4.00821,4.07222,3.92053,4.00821,506344.43748986,0
+CMRE.US,D,20190129,000000,4.03229,4.13622,3.95243,4.02436,535563.55320261,0
+CMRE.US,D,20190130,000000,4.02436,4.02436,3.96065,4.00029,401900.53210964,0
+CMRE.US,D,20190131,000000,4.02436,4.08034,3.96065,4.05626,649545.18287248,0
+CMRE.US,D,20190201,000000,4.12017,4.13622,3.99246,4.02436,562453.92736231,0
+CMRE.US,D,20190204,000000,4.01634,4.01634,3.89655,3.93658,445644.90503018,0
+CMRE.US,D,20190205,000000,3.92855,3.96848,3.90458,3.92053,244922.50618305,0
+CMRE.US,D,20190206,000000,3.89655,3.96065,3.89655,3.92855,308963.40980484,0
+CMRE.US,D,20190207,000000,3.92053,3.92855,3.79272,3.80084,405167.30997059,0
+CMRE.US,D,20190208,000000,3.79272,3.83235,3.68096,3.71286,378202.34250972,0
+CMRE.US,D,20190211,000000,3.69672,3.8167,3.68889,3.80887,237096.34051619,0
+CMRE.US,D,20190212,000000,3.85653,3.98453,3.84067,3.96065,391814.08723465,0
+CMRE.US,D,20190213,000000,3.98453,4.02436,3.94049,4.01634,431902.36657168,0
+CMRE.US,D,20190214,000000,3.99246,4.06429,3.97631,4.05626,301677.79011497,0
+CMRE.US,D,20190215,000000,4.08034,4.17596,4.02436,4.15198,392264.71251982,0
+CMRE.US,D,20190219,000000,4.15198,4.25121,4.15198,4.23174,499409.30413289,0
+CMRE.US,D,20190220,000000,4.23174,4.23986,4.188,4.23174,374314.29441435,0
+CMRE.US,D,20190221,000000,4.23174,4.25591,4.16803,4.24789,348647.04602867,0
+CMRE.US,D,20190222,000000,4.28791,4.31179,4.23458,4.27206,299763.90993557,0
+CMRE.US,D,20190225,000000,4.28791,4.31179,4.20003,4.20003,330311.39950481,0
+CMRE.US,D,20190226,000000,4.19211,4.27989,4.19211,4.23986,264948.25298279,0
+CMRE.US,D,20190227,000000,4.23174,4.26384,4.16019,4.21608,207072.0258812,0
+CMRE.US,D,20190228,000000,4.20796,4.20796,4.13622,4.15198,227143.75485288,0
+CMRE.US,D,20190301,000000,4.15198,4.2199,4.07222,4.09619,359599.99938852,0
+CMRE.US,D,20190304,000000,4.11224,4.19211,4.08827,4.14406,285551.33149708,0
+CMRE.US,D,20190305,000000,4.16019,4.16019,4.04031,4.10432,252536.13203287,0
+CMRE.US,D,20190306,000000,4.10432,4.12791,3.9724,4.04031,436128.63908744,0
+CMRE.US,D,20190307,000000,4.02436,4.08827,3.93658,4.02436,319400.34101274,0
+CMRE.US,D,20190308,000000,3.98453,3.98453,3.90458,3.93658,365384.55662054,0
+CMRE.US,D,20190311,000000,3.95243,3.97631,3.90458,3.90458,352863.10028398,0
+CMRE.US,D,20190312,000000,3.90458,3.96848,3.87258,3.96848,782789.25528762,0
+CMRE.US,D,20190313,000000,4.01634,4.13622,4.00821,4.12017,315876.06298885,0
+CMRE.US,D,20190314,000000,4.10432,4.14406,4.04031,4.07222,215880.16637583,0
+CMRE.US,D,20190315,000000,4.06429,4.17596,4.06429,4.17596,900702.87157272,0
+CMRE.US,D,20190318,000000,4.12791,4.20796,4.11224,4.13622,248108.55978656,0
+CMRE.US,D,20190319,000000,4.12791,4.13202,4.05275,4.08034,321750.5409127,0
+CMRE.US,D,20190320,000000,4.07222,4.08034,3.96065,3.99246,511930.76046946,0
+CMRE.US,D,20190321,000000,3.99246,4.09619,3.99246,4.04834,794438.07218307,0
+CMRE.US,D,20190322,000000,4.05626,4.08827,3.90458,3.9125,579108.67004467,0
+CMRE.US,D,20190325,000000,3.89655,3.97631,3.87258,3.90458,470127.8570315,0
+CMRE.US,D,20190326,000000,3.92855,4.01634,3.92855,4.00029,426139.26768657,0
+CMRE.US,D,20190327,000000,3.99246,4.08827,3.99246,4.06429,268572.66995894,0
+CMRE.US,D,20190328,000000,4.06429,4.12791,4.03229,4.05626,216800.83164098,0
+CMRE.US,D,20190329,000000,4.12791,4.19211,4.07222,4.15198,447406.53312911,0
+CMRE.US,D,20190401,000000,4.19211,4.30377,4.19211,4.28791,354799.46063635,0
+CMRE.US,D,20190402,000000,4.30377,4.30377,4.17596,4.20003,319190.86667384,0
+CMRE.US,D,20190403,000000,4.22401,4.28791,4.19211,4.23174,213412.45648086,0
+CMRE.US,D,20190404,000000,4.21608,4.28791,4.20003,4.27206,248162.71656687,0
+CMRE.US,D,20190405,000000,4.29584,4.48745,4.29584,4.4716,523817.66283303,0
+CMRE.US,D,20190408,000000,4.4716,4.48745,4.36767,4.39948,288738.40692663,0
+CMRE.US,D,20190409,000000,4.35965,4.39155,4.30377,4.3757,217186.06005937,0
+CMRE.US,D,20190410,000000,4.42355,4.54324,4.35172,4.51123,332302.93846352,0
+CMRE.US,D,20190411,000000,4.49558,4.56731,4.46348,4.53521,200885.89101409,0
+CMRE.US,D,20190412,000000,4.59139,4.63905,4.49558,4.53521,286885.83630984,0
+CMRE.US,D,20190415,000000,4.52738,4.60714,4.50351,4.54324,176994.57629194,0
+CMRE.US,D,20190416,000000,4.58326,4.58807,4.51123,4.56731,226244.54793464,0
+CMRE.US,D,20190417,000000,4.56731,4.6551,4.55929,4.59911,338316.38472928,0
+CMRE.US,D,20190418,000000,4.60724,4.67232,4.59119,4.66419,273936.23486107,0
+CMRE.US,D,20190422,000000,4.66419,4.68857,4.50145,4.57475,316145.82506432,0
+CMRE.US,D,20190423,000000,4.82665,5.06231,4.58298,4.79426,939489.34453039,0
+CMRE.US,D,20190424,000000,4.78613,4.93244,4.71304,4.83498,567570.21036192,0
+CMRE.US,D,20190425,000000,4.83498,4.83498,4.68857,4.69679,506829.8048605,0
+CMRE.US,D,20190426,000000,4.71304,4.77802,4.64806,4.76177,305843.77489416,0
+CMRE.US,D,20190429,000000,4.74542,4.82665,4.71304,4.77802,371096.5642035,0
+CMRE.US,D,20190430,000000,4.76177,4.9162,4.75365,4.90798,493408.11977966,0
+CMRE.US,D,20190501,000000,4.9162,4.96494,4.82332,4.86746,478840.96770408,0
+CMRE.US,D,20190502,000000,4.83498,4.93244,4.82665,4.85924,328921.71608571,0
+CMRE.US,D,20190503,000000,4.89193,5.00535,4.87549,4.99742,401679.81768426,0
+CMRE.US,D,20190506,000000,4.89996,4.89996,4.7699,4.80228,353052.13810203,0
+CMRE.US,D,20190507,000000,4.72918,4.83498,4.63973,4.68034,384489.63815512,0
+CMRE.US,D,20190508,000000,4.68857,4.7832,4.63973,4.72115,304559.33955752,0
+CMRE.US,D,20190509,000000,4.68034,4.71304,4.63161,4.68034,237956.71804478,0
+CMRE.US,D,20190510,000000,4.66419,4.72918,4.63572,4.71304,287546.95775995,0
+CMRE.US,D,20190513,000000,4.62368,4.68034,4.55048,4.59911,404888.35146072,0
+CMRE.US,D,20190514,000000,4.61566,4.65999,4.58298,4.64806,220972.94737643,0
+CMRE.US,D,20190515,000000,4.59119,4.61947,4.5585,4.59911,337283.31859934,0
+CMRE.US,D,20190516,000000,4.59119,4.68857,4.59119,4.63973,204522.56990276,0
+CMRE.US,D,20190517,000000,4.58298,4.74151,4.58298,4.72918,586456.62112319,0
+CMRE.US,D,20190520,000000,4.71304,4.71304,4.62368,4.63161,316859.05964266,0
+CMRE.US,D,20190521,000000,4.63161,4.68034,4.62368,4.63973,216942.86546102,0
+CMRE.US,D,20190522,000000,4.59119,4.62368,4.47718,4.52602,513247.89423948,0
+CMRE.US,D,20190523,000000,4.45281,4.45281,4.20101,4.24984,691958.11645838,0
+CMRE.US,D,20190524,000000,4.24984,4.28233,4.16049,4.24984,603296.31431942,0
+CMRE.US,D,20190528,000000,4.25797,4.35544,4.25797,4.3067,290917.96187733,0
+CMRE.US,D,20190529,000000,4.2337,4.31062,4.2337,4.29838,238360.33933195,0
+CMRE.US,D,20190530,000000,4.29838,4.34741,4.22537,4.24984,292856.36588178,0
+CMRE.US,D,20190531,000000,4.19299,4.22537,4.11176,4.16049,324095.63168245,0
+CMRE.US,D,20190603,000000,4.15227,4.22537,4.11176,4.14414,312509.14617565,0
+CMRE.US,D,20190604,000000,4.15227,4.24984,4.08768,4.20914,412026.82820034,0
+CMRE.US,D,20190605,000000,4.19299,4.2332,4.11978,4.15227,223542.83987573,0
+CMRE.US,D,20190606,000000,4.18486,4.20914,4.07926,4.14414,205711.97541734,0
+CMRE.US,D,20190607,000000,4.13613,4.19299,4.10353,4.14414,242663.24880096,0
+CMRE.US,D,20190610,000000,4.12781,4.2337,4.12781,4.20101,220407.8775744,0
+CMRE.US,D,20190611,000000,4.22537,4.25797,4.18486,4.2337,233207.27059478,0
+CMRE.US,D,20190612,000000,4.18486,4.22537,4.15227,4.17674,278616.19814011,0
+CMRE.US,D,20190613,000000,4.20101,4.22958,4.14826,4.16049,233737.59831134,0
+CMRE.US,D,20190614,000000,4.14414,4.15227,4.10353,4.11978,171423.58070299,0
+CMRE.US,D,20190617,000000,4.11978,4.24994,4.11176,4.22537,295800.24671299,0
+CMRE.US,D,20190618,000000,4.25797,4.34448,4.21735,4.24172,385501.24593815,0
+CMRE.US,D,20190619,000000,4.21735,4.27412,4.19299,4.20914,209612.28542524,0
+CMRE.US,D,20190620,000000,4.26609,4.31062,4.20169,4.22537,251768.74067423,0
+CMRE.US,D,20190621,000000,4.20101,4.2337,4.16049,4.18486,392018.45244335,0
+CMRE.US,D,20190624,000000,4.16862,4.21168,4.08739,4.10353,404079.06523431,0
+CMRE.US,D,20190625,000000,4.08739,4.13613,4.00607,4.03855,365808.61442859,0
+CMRE.US,D,20190626,000000,4.07095,4.13613,4.0548,4.08739,208122.46305387,0
+CMRE.US,D,20190627,000000,4.09541,4.15227,4.09541,4.13613,252516.71733805,0
+CMRE.US,D,20190628,000000,4.14414,4.20101,4.14414,4.16862,601468.26752767,0
+CMRE.US,D,20190701,000000,4.21735,4.32305,4.21735,4.31473,435738.30153883,0
+CMRE.US,D,20190702,000000,4.32305,4.34741,4.25797,4.33107,250217.60874027,0
+CMRE.US,D,20190703,000000,4.33107,4.37159,4.30876,4.35544,275864.42060508,0
+CMRE.US,D,20190705,000000,4.36356,4.46123,4.35544,4.45281,268287.58049282,0
+CMRE.US,D,20190708,000000,4.45281,4.49352,4.41229,4.46915,456190.1497987,0
+CMRE.US,D,20190709,000000,4.46915,4.47718,4.43657,4.46915,330765.09026811,0
+CMRE.US,D,20190710,000000,4.4855,4.50155,4.45281,4.46113,364450.60761682,0
+CMRE.US,D,20190711,000000,4.47718,4.50145,4.42854,4.46113,389955.38566159,0
+CMRE.US,D,20190712,000000,4.44459,4.54226,4.43667,4.52602,485804.71219026,0
+CMRE.US,D,20190715,000000,4.53433,4.55048,4.45702,4.50145,251293.59156403,0
+CMRE.US,D,20190716,000000,4.49352,4.53433,4.47718,4.50977,354773.91498526,0
+CMRE.US,D,20190717,000000,4.52602,4.63161,4.49352,4.63161,540505.10394878,0
+CMRE.US,D,20190718,000000,4.61566,4.66419,4.57465,4.65608,508625.15321886,0
+CMRE.US,D,20190719,000000,4.63944,4.65598,4.49069,4.49901,439942.09388164,0
+CMRE.US,D,20190722,000000,4.44116,4.49069,4.34605,4.38294,316433.98000858,0
+CMRE.US,D,20190723,000000,4.44939,4.63121,4.40261,4.61478,377024.17708161,0
+CMRE.US,D,20190724,000000,4.63121,4.82137,4.63121,4.81314,615614.42727333,0
+CMRE.US,D,20190725,000000,4.962,5.2186,4.78849,4.83791,1015483.5692085,0
+CMRE.US,D,20190726,000000,4.86267,5.03647,4.84632,4.97041,1026915.7589829,0
+CMRE.US,D,20190729,000000,5.02004,5.04479,4.9207,4.962,799699.45448084,0
+CMRE.US,D,20190730,000000,4.9207,5.02004,4.83791,4.99527,519005.88399438,0
+CMRE.US,D,20190731,000000,5.01162,5.16889,4.97041,4.98696,829707.41989915,0
+CMRE.US,D,20190801,000000,4.98696,4.98696,4.78849,4.82969,750044.83972493,0
+CMRE.US,D,20190802,000000,4.79661,4.79661,4.6231,4.71392,425687.62057536,0
+CMRE.US,D,20190805,000000,4.6231,4.63121,4.41621,4.46593,449584.04442772,0
+CMRE.US,D,20190806,000000,4.44939,4.5404,4.44939,4.50722,391056.91413644,0
+CMRE.US,D,20190807,000000,4.41621,4.51554,4.34184,4.50722,286820.43944306,0
+CMRE.US,D,20190808,000000,4.52357,4.6231,4.51123,4.55694,593991.56636767,0
+CMRE.US,D,20190809,000000,4.54852,4.54852,4.43373,4.44116,266666.96438789,0
+CMRE.US,D,20190812,000000,4.41621,4.46593,4.38294,4.44116,243912.94205211,0
+CMRE.US,D,20190813,000000,4.42463,4.54852,4.37492,4.44939,309294.48144292,0
+CMRE.US,D,20190814,000000,4.36659,4.39135,4.26736,4.30876,390737.08258484,0
+CMRE.US,D,20190815,000000,4.34184,4.36659,4.23027,4.25092,272144.97380688,0
+CMRE.US,D,20190816,000000,4.30054,4.4079,4.27558,4.39135,204853.64154084,0
+CMRE.US,D,20190819,000000,4.47424,4.54852,4.46593,4.49901,555840.66920903,0
+CMRE.US,D,20190820,000000,4.49901,4.5404,4.44939,4.50722,531956.5072692,0
+CMRE.US,D,20190821,000000,4.54852,4.70569,4.54852,4.69747,421805.70343626,0
+CMRE.US,D,20190822,000000,4.68906,4.84221,4.67262,4.79661,309810.50359487,0
+CMRE.US,D,20190823,000000,4.747,4.83791,4.68906,4.69747,555985.76850721,0
+CMRE.US,D,20190826,000000,4.71392,4.75942,4.69747,4.73055,193451.08472187,0
+CMRE.US,D,20190827,000000,4.73887,4.747,4.59814,4.60646,359216.81462223,0
+CMRE.US,D,20190828,000000,4.60646,4.75531,4.60646,4.73887,255116.24279261,0
+CMRE.US,D,20190829,000000,4.78849,4.87109,4.77998,4.78849,236675.34818629,0
+CMRE.US,D,20190830,000000,4.79661,4.82969,4.75531,4.78849,142112.50064633,0
+CMRE.US,D,20190903,000000,4.76373,4.81314,4.68906,4.73887,504699.29755989,0
+CMRE.US,D,20190904,000000,4.75531,4.89594,4.73055,4.8795,362283.31457865,0
+CMRE.US,D,20190905,000000,4.90436,5.08618,4.87109,4.962,508249.12123486,0
+CMRE.US,D,20190906,000000,4.97041,5.02004,4.92491,4.93714,240969.06122091,0
+CMRE.US,D,20190909,000000,4.95378,5.03647,4.94556,5.03647,479765.72027341,0
+CMRE.US,D,20190910,000000,5.03647,5.06965,4.98275,5.01162,464952.30812137,0
+CMRE.US,D,20190911,000000,5.01162,5.27644,4.94556,5.27644,650260.4611029,0
+CMRE.US,D,20190912,000000,5.27644,5.34249,5.14813,5.30951,427824.25883224,0
+CMRE.US,D,20190913,000000,5.33417,5.35072,5.28466,5.33417,361394.32592084,0
+CMRE.US,D,20190916,000000,5.36735,5.41687,5.30951,5.30951,589078.62675072,0
+CMRE.US,D,20190917,000000,5.31764,5.31764,5.14403,5.25158,256869.69628319,0
+CMRE.US,D,20190918,000000,5.2186,5.31764,5.19355,5.24346,277103.89559579,0
+CMRE.US,D,20190919,000000,5.24346,5.33417,5.20197,5.20197,210031.23410306,0
+CMRE.US,D,20190920,000000,5.19355,5.22672,5.12759,5.14403,550648.77108221,0
+CMRE.US,D,20190923,000000,5.13571,5.22672,5.06202,5.16066,286638.55440732,0
+CMRE.US,D,20190924,000000,5.15234,5.21008,5.14188,5.16066,343732.06275962,0
+CMRE.US,D,20190925,000000,5.15234,5.19355,5.09441,5.16066,420310.77193468,0
+CMRE.US,D,20190926,000000,5.13571,5.15214,5.06143,5.07797,293288.59829816,0
+CMRE.US,D,20190927,000000,5.06965,5.14403,5.06143,5.08618,251781.00258676,0
+CMRE.US,D,20190930,000000,5.08618,5.11916,5.00339,5.02004,482616.61493467,0
+CMRE.US,D,20191001,000000,5.03647,5.11916,4.9207,4.9207,387238.35021203,0
+CMRE.US,D,20191002,000000,4.91258,5.02004,4.8795,4.88772,479831.1171402,0
+CMRE.US,D,20191003,000000,4.88772,4.98696,4.82969,4.93714,275325.91828018,0
+CMRE.US,D,20191004,000000,4.92911,5.06143,4.92911,5.06143,253916.61901759,0
+CMRE.US,D,20191007,000000,5.00339,5.1771,5.00339,5.11105,346550.25898749,0
+CMRE.US,D,20191008,000000,5.05311,5.10273,5.01162,5.02815,342991.23887811,0
+CMRE.US,D,20191009,000000,5.09441,5.16066,5.06965,5.14403,281391.47767415,0
+CMRE.US,D,20191010,000000,5.15234,5.36735,5.15234,5.35072,225160.39050253,0
+CMRE.US,D,20191011,000000,5.41687,5.52442,5.41687,5.45817,486470.94277059,0
+CMRE.US,D,20191014,000000,5.38399,5.57413,5.37547,5.53274,621154.76808098,0
+CMRE.US,D,20191015,000000,5.5161,5.64029,5.41687,5.54097,328334.16611072,0
+CMRE.US,D,20191016,000000,5.47491,5.56161,5.47491,5.53274,406865.58485482,0
+CMRE.US,D,20191017,000000,5.54097,5.70665,5.49957,5.69833,395735.85558945,0
+CMRE.US,D,20191018,000000,5.68169,5.70665,5.5989,5.66486,614355.53758779,0
+CMRE.US,D,20191021,000000,5.74061,5.82966,5.72387,5.74912,680966.33370889,0
+CMRE.US,D,20191022,000000,5.72387,5.93359,5.69676,5.92527,671175.19656044,0
+CMRE.US,D,20191023,000000,5.92527,6.16866,5.92527,6.14361,816607.61002198,0
+CMRE.US,D,20191024,000000,6.30294,6.49601,5.71565,5.92527,1511588.2879169,0
+CMRE.US,D,20191025,000000,6.00914,6.24,6.00073,6.20213,1176983.1753775,0
+CMRE.US,D,20191028,000000,6.2861,6.63851,6.2861,6.63009,1643046.2084081,0
+CMRE.US,D,20191029,000000,6.63009,6.95745,6.62178,6.86516,2018199.4220041,0
+CMRE.US,D,20191030,000000,6.85685,6.87358,6.66366,6.70574,1117324.8836561,0
+CMRE.US,D,20191031,000000,6.689,6.72257,6.50433,6.59662,759022.60334278,0
+CMRE.US,D,20191101,000000,6.34482,6.65524,5.80774,6.60513,1331531.2989728,0
+CMRE.US,D,20191104,000000,6.55464,6.57998,6.32798,6.42027,963515.54029028,0
+CMRE.US,D,20191105,000000,6.40354,6.57157,6.34482,6.47908,681587.6039433,0
+CMRE.US,D,20191106,000000,6.41205,6.42027,6.30294,6.3868,783725.24794343,0
+CMRE.US,D,20191107,000000,6.45394,6.49171,6.26505,6.31957,899565.57918635,0
+CMRE.US,D,20191108,000000,6.27778,6.97007,6.27778,6.75594,2935982.1158933,0
+CMRE.US,D,20191111,000000,6.79792,7.06667,6.67207,6.92388,1199112.8620007,0
+CMRE.US,D,20191112,000000,6.94062,7.27648,6.8316,6.89883,1641356.1081322,0
+CMRE.US,D,20191113,000000,6.79792,6.86516,6.68039,6.73911,985386.7049245,0
+CMRE.US,D,20191114,000000,6.73911,6.80634,6.67207,6.72257,636153.13074688,0
+CMRE.US,D,20191115,000000,6.79792,6.87358,6.75594,6.78951,592333.14269913,0
+CMRE.US,D,20191118,000000,6.76436,6.93239,6.72257,6.78109,1415992.374247,0
+CMRE.US,D,20191119,000000,6.84852,7.10835,6.70574,7.04974,1531016.2664812,0
+CMRE.US,D,20191120,000000,7.04974,7.10003,6.78951,6.9826,1407489.7597394,0
+CMRE.US,D,20191121,000000,6.94903,6.95774,6.689,6.8316,1129619.4946111,0
+CMRE.US,D,20191122,000000,6.86516,6.89041,6.68039,6.7309,1279330.2937165,0
+CMRE.US,D,20191125,000000,6.76436,7.01626,6.75594,6.89883,1019043.611144,0
+CMRE.US,D,20191126,000000,6.75594,6.99953,6.75594,6.92388,886995.07519971,0
+CMRE.US,D,20191127,000000,6.88199,6.97428,6.78109,6.81486,1141179.4126407,0
+CMRE.US,D,20191129,000000,6.78109,6.96587,6.78109,6.90724,390510.2372032,0
+CMRE.US,D,20191202,000000,6.94903,7.00794,6.8401,6.99101,1340847.287011,0
+CMRE.US,D,20191203,000000,6.92388,7.04562,6.82327,6.93239,1065147.3803988,0
+CMRE.US,D,20191204,000000,6.96587,7.27648,6.96587,7.20074,1187137.0607713,0
+CMRE.US,D,20191205,000000,7.27648,7.51968,7.27648,7.42749,1325953.1506015,0
+CMRE.US,D,20191206,000000,7.49453,7.61206,7.3351,7.46105,1129159.6728915,0
+CMRE.US,D,20191209,000000,7.42749,7.57849,7.39392,7.46937,950738.62744284,0
+CMRE.US,D,20191210,000000,7.436,7.51968,7.39392,7.42749,756867.57221712,0
+CMRE.US,D,20191211,000000,7.41066,7.62899,7.40224,7.62048,953384.13506937,0
+CMRE.US,D,20191212,000000,7.65404,7.90584,7.63731,7.87238,1406627.3385587,0
+CMRE.US,D,20191213,000000,7.94783,7.95625,7.64563,7.74643,1190989.3449552,0
+CMRE.US,D,20191216,000000,7.75475,7.99833,7.74799,7.90584,930738.4262942,0
+CMRE.US,D,20191217,000000,7.94783,7.96887,7.7295,7.83862,902295.89837448,0
+CMRE.US,D,20191218,000000,7.83862,7.93951,7.73801,7.89753,1169264.3014452,0
+CMRE.US,D,20191219,000000,7.8807,8.21607,7.86377,8.12408,980144.73732155,0
+CMRE.US,D,20191220,000000,8.15716,8.22479,8.00254,8.04002,918015.67022708,0
+CMRE.US,D,20191223,000000,8.06566,8.17419,7.99001,8.04002,862050.25782675,0
+CMRE.US,D,20191224,000000,8.02328,8.16578,8.02328,8.06566,564323.86902185,0
+CMRE.US,D,20191226,000000,8.11577,8.19964,8.0317,8.10725,562075.85172623,0
+CMRE.US,D,20191227,000000,8.16578,8.18261,7.9816,8.04853,561269.63097793,0
+CMRE.US,D,20191230,000000,8.04853,8.14121,7.90584,7.9816,770773.60284257,0
+CMRE.US,D,20191231,000000,7.9816,8.14121,7.95625,7.99833,643298.76026881,0
+CMRE.US,D,20200102,000000,8.10725,8.10725,7.86377,8.05724,1163175.2400522,0
+CMRE.US,D,20200103,000000,7.89753,8.30014,7.7295,8.26628,1461027.3134605,0
+CMRE.US,D,20200106,000000,8.24211,8.38391,8.05724,8.3338,888616.71313068,0
+CMRE.US,D,20200107,000000,8.3338,8.49391,8.29231,8.34154,851079.93342416,0
+CMRE.US,D,20200108,000000,8.36747,8.46739,8.00665,8.11577,941840.5662564,0
+CMRE.US,D,20200109,000000,8.17419,8.26628,8.04853,8.21607,521757.66152941,0
+CMRE.US,D,20200110,000000,8.1327,8.41885,8.12408,8.32607,901389.53867393,0
+CMRE.US,D,20200113,000000,8.4763,8.96121,8.40113,8.94712,2128419.7100081,0
+CMRE.US,D,20200114,000000,8.93068,9.10233,8.84583,8.98852,1162938.1764101,0
+CMRE.US,D,20200115,000000,9.02238,9.05438,8.8701,8.97061,744771.19551463,0
+CMRE.US,D,20200116,000000,8.97912,9.09862,8.77126,8.91296,882923.09841651,0
+CMRE.US,D,20200117,000000,8.96219,9.08257,8.78584,8.87842,945083.84211834,0
+CMRE.US,D,20200121,000000,8.85317,8.92138,8.59863,8.76108,931953.37745987,0
+CMRE.US,D,20200122,000000,8.70999,8.72546,7.15073,7.3032,3849471.0967478,0
+CMRE.US,D,20200123,000000,7.1337,7.1337,6.26956,6.71014,3515405.5083593,0
+CMRE.US,D,20200124,000000,6.75262,6.86262,6.5746,6.64242,1141740.3951385,0
+CMRE.US,D,20200127,000000,6.43896,6.91351,6.36263,6.82024,2223024.4524157,0
+CMRE.US,D,20200128,000000,6.90499,7.10991,6.73128,6.99835,1519491.0905371,0
+CMRE.US,D,20200129,000000,7.4133,7.87091,6.90499,7.0237,2265272.8720087,0
+CMRE.US,D,20200130,000000,7.01518,7.07449,6.5746,6.89658,1254611.2998992,0
+CMRE.US,D,20200131,000000,6.82024,6.86262,6.65084,6.71866,1009308.674428,0
+CMRE.US,D,20200203,000000,6.72697,6.81183,6.61707,6.7442,1450005.8977557,0
+CMRE.US,D,20200204,000000,6.89658,6.89658,6.7442,6.8542,799736.24021841,0
+CMRE.US,D,20200205,000000,6.87965,6.98123,6.82024,6.97272,848497.77901234,0
+CMRE.US,D,20200206,000000,6.99835,7.00667,6.54915,6.58311,890902.5379899,0
+CMRE.US,D,20200207,000000,6.5746,6.66963,6.45697,6.59163,571742.32609736,0
+CMRE.US,D,20200210,000000,6.59163,6.59163,6.2951,6.38817,824498.15072958,0
+CMRE.US,D,20200211,000000,6.48134,6.60846,6.42496,6.47293,549000.56567411,0
+CMRE.US,D,20200212,000000,6.59163,6.65935,6.55767,6.60846,1257871.9468039,0
+CMRE.US,D,20200213,000000,6.60846,6.60846,6.37986,6.38817,710566.59053584,0
+CMRE.US,D,20200214,000000,6.43896,6.52381,6.3458,6.48995,917950.27336029,0
+CMRE.US,D,20200218,000000,6.48995,6.48995,6.23149,6.3458,1088378.595497,0
+CMRE.US,D,20200219,000000,6.41362,6.43896,6.19332,6.32035,852657.63283527,0
+CMRE.US,D,20200220,000000,6.32035,6.48995,6.28649,6.33738,953280.93063898,0
+CMRE.US,D,20200221,000000,6.25263,6.32887,5.96462,6.00699,1004431.4987225,0
+CMRE.US,D,20200224,000000,5.79511,5.86294,5.63413,5.65967,1157314.045867,0
+CMRE.US,D,20200225,000000,5.66808,5.73581,5.3927,5.43918,1599038.2043683,0
+CMRE.US,D,20200226,000000,5.49869,5.60879,5.37166,5.54938,1293693.0805833,0
+CMRE.US,D,20200227,000000,5.39701,5.69363,5.21908,5.38007,1738320.2468743,0
+CMRE.US,D,20200228,000000,5.30374,5.53265,5.19091,5.53265,1864004.85022,0
+CMRE.US,D,20200302,000000,5.56651,5.56651,5.26978,5.40552,1437929.9575741,0
+CMRE.US,D,20200303,000000,5.45621,5.63413,5.30374,5.37166,1904916.7213479,0
+CMRE.US,D,20200304,000000,5.4478,5.56651,5.38007,5.48176,1203009.0847045,0
+CMRE.US,D,20200305,000000,5.42225,5.47314,5.28691,5.35453,1604747.1464732,0
+CMRE.US,D,20200306,000000,5.21048,5.40552,5.1088,5.24443,1089640.5506606,0
+CMRE.US,D,20200309,000000,4.93088,5.20215,4.62594,4.64287,1150827.494143,0
+CMRE.US,D,20200310,000000,4.81236,4.96484,4.60059,4.94781,1050961.3694375,0
+CMRE.US,D,20200311,000000,4.74445,4.94781,4.66401,4.75297,768990.51639673,0
+CMRE.US,D,20200312,000000,4.30406,4.50732,4.23614,4.24456,1186084.5799466,0
+CMRE.US,D,20200313,000000,4.45643,4.52425,3.81268,3.91436,2040223.8605449,0
+CMRE.US,D,20200316,000000,3.51596,3.68977,3.30419,3.32122,1567359.553369,0
+CMRE.US,D,20200317,000000,3.30419,3.60932,3.13468,3.38903,1492008.0572721,0
+CMRE.US,D,20200318,000000,3.07537,3.38051,2.7536,3.05013,1233109.0144666,0
+CMRE.US,D,20200319,000000,2.95686,3.10923,2.67727,3.00765,1168978.190153,0
+CMRE.US,D,20200320,000000,3.0331,3.80408,3.02448,3.12626,1202587.0705485,0
+CMRE.US,D,20200323,000000,3.0331,3.13468,2.88905,3.01607,792172.68384471,0
+CMRE.US,D,20200324,000000,3.26201,3.32973,3.1432,3.29577,659425.21888669,0
+CMRE.US,D,20200325,000000,3.35508,3.83794,3.30419,3.66873,987059.43415764,0
+CMRE.US,D,20200326,000000,3.77021,4.32109,3.70259,4.29554,1282396.793673,0
+CMRE.US,D,20200327,000000,4.1007,4.12615,3.62625,3.62625,863564.60402316,0
+CMRE.US,D,20200330,000000,3.58388,3.77021,3.5416,3.64309,560455.2356213,0
+CMRE.US,D,20200331,000000,3.72784,3.91436,3.66863,3.82961,868513.30755164,0
+CMRE.US,D,20200401,000000,3.60081,3.87189,3.55843,3.67715,864170.54686693,0
+CMRE.US,D,20200402,000000,3.66873,3.70259,3.41457,3.53309,801251.60824086,0
+CMRE.US,D,20200403,000000,3.51596,3.57957,3.27042,3.40606,529680.9006704,0
+CMRE.US,D,20200406,000000,3.53309,3.60081,3.38903,3.43992,718414.21454962,0
+CMRE.US,D,20200407,000000,3.55843,3.74457,3.55843,3.60081,851233.20733068,0
+CMRE.US,D,20200408,000000,3.6518,3.95654,3.60081,3.94822,830965.28775864,0
+CMRE.US,D,20200409,000000,4.02436,4.16852,3.8211,3.9904,1037525.3787921,0
+CMRE.US,D,20200413,000000,3.9904,4.17704,3.84654,4.14317,888006.68298273,0
+CMRE.US,D,20200414,000000,4.16011,4.3294,3.9904,4.27019,1036482.0944017,0
+CMRE.US,D,20200415,000000,4.06674,4.27019,3.73645,4.21921,1422329.7393686,0
+CMRE.US,D,20200416,000000,4.21921,4.32109,3.9904,4.1007,1022645.5479472,0
+CMRE.US,D,20200417,000000,4.21921,4.31257,4.14317,4.24456,883100.89614808,0
+CMRE.US,D,20200420,000000,4.14963,4.29672,4.0459,4.28801,861332.93594424,0
+CMRE.US,D,20200421,000000,4.15824,4.2749,4.13661,4.14092,1008133.574478,0
+CMRE.US,D,20200422,000000,4.26198,4.26198,3.90751,3.96819,670848.21222654,0
+CMRE.US,D,20200423,000000,3.98541,4.34829,3.98541,4.2015,635830.23371715,0
+CMRE.US,D,20200424,000000,4.2793,4.39165,4.17116,4.3572,636076.49379362,0
+CMRE.US,D,20200427,000000,4.3572,4.53003,4.32255,4.37432,955830.38661741,0
+CMRE.US,D,20200428,000000,4.46084,4.51271,4.33107,4.45222,573400.7497659,0
+CMRE.US,D,20200429,000000,4.79798,4.79798,4.33107,4.72027,1617594.5653175,0
+CMRE.US,D,20200430,000000,4.61634,4.61634,4.25767,4.33978,903327.94267838,0
+CMRE.US,D,20200501,000000,4.2015,4.21011,3.82971,4.0545,1144233.6506845,0
+CMRE.US,D,20200504,000000,3.95097,4.11499,3.84704,4.11499,612846.30052159,0
+CMRE.US,D,20200505,000000,4.19289,4.24456,4.03718,4.0545,677883.48453576,0
+CMRE.US,D,20200506,000000,4.0545,4.08915,3.88158,3.89881,603325.94727468,0
+CMRE.US,D,20200507,000000,3.89881,4.02857,3.89019,4.01986,587926.00697368,0
+CMRE.US,D,20200508,000000,4.15824,4.23605,4.05519,4.1323,461657.94095725,0
+CMRE.US,D,20200511,000000,4.06321,4.08582,3.86866,3.90751,626203.61056171,0
+CMRE.US,D,20200512,000000,3.93345,3.93345,3.72608,3.75201,676064.6341784,0
+CMRE.US,D,20200513,000000,3.70856,3.74329,3.48396,3.68282,623063.53913016,0
+CMRE.US,D,20200514,000000,3.63095,3.73469,3.46664,3.72608,492824.65710884,0
+CMRE.US,D,20200515,000000,3.73469,3.73469,3.60492,3.63966,507308.01944884,0
+CMRE.US,D,20200518,000000,3.8211,3.90751,3.76923,3.87297,588352.10843381,0
+CMRE.US,D,20200519,000000,3.87297,3.91613,3.76072,3.8211,301799.38741414,0
+CMRE.US,D,20200520,000000,3.89881,4.10627,3.87297,4.03718,675927.70948858,0
+CMRE.US,D,20200521,000000,4.01125,4.06321,3.95097,4.00254,306708.23972693,0
+CMRE.US,D,20200522,000000,3.9767,3.98962,3.8211,3.87297,491437.01734181,0
+CMRE.US,D,20200526,000000,4.00254,4.30533,4.00254,4.26198,697236.86979891,0
+CMRE.US,D,20200527,000000,4.40897,4.42619,4.31405,4.40897,460280.51945067,0
+CMRE.US,D,20200528,000000,4.42619,4.46084,4.18427,4.2015,456219.78275396,0
+CMRE.US,D,20200529,000000,4.19289,4.2015,3.95097,3.9767,606497.69531358,0
+CMRE.US,D,20200601,000000,3.93345,4.17556,3.9126,4.1323,548285.28744369,0
+CMRE.US,D,20200602,000000,4.16686,4.19289,3.98541,4.06321,538834.41836772,0
+CMRE.US,D,20200603,000000,4.14963,4.29672,4.1236,4.2793,744338.96309825,0
+CMRE.US,D,20200604,000000,4.26198,4.32255,4.15824,4.32255,407215.04936168,0
+CMRE.US,D,20200605,000000,4.48687,4.72879,4.48687,4.5818,951990.36434608,0
+CMRE.US,D,20200608,000000,4.72027,5.05732,4.71147,5.05732,686498.49990818,0
+CMRE.US,D,20200609,000000,4.91894,4.91894,4.59041,4.84123,930317.4339643,0
+CMRE.US,D,20200610,000000,4.79798,4.79798,4.48687,4.49548,630624.03002572,0
+CMRE.US,D,20200611,000000,4.40035,4.40035,4.15824,4.16686,682620.67007324,0
+CMRE.US,D,20200612,000000,4.37432,4.39302,4.09776,4.15824,653918.59833849,0
+CMRE.US,D,20200615,000000,4.0545,4.44342,3.97661,4.43481,554430.54926906,0
+CMRE.US,D,20200616,000000,4.65089,4.65089,4.19719,4.22733,819895.84622984,0
+CMRE.US,D,20200617,000000,4.23605,4.26031,4.14963,4.19289,383625.17332235,0
+CMRE.US,D,20200618,000000,4.14092,4.37432,4.02857,4.32255,641851.85459126,0
+CMRE.US,D,20200619,000000,4.40897,4.83252,4.28801,4.52141,1629480.4458551,0
+CMRE.US,D,20200622,000000,4.61634,4.69414,4.46945,4.54725,649584.01226213,0
+CMRE.US,D,20200623,000000,4.62534,5.37723,4.56457,5.14383,4542126.0985679,0
+CMRE.US,D,20200624,000000,5.18708,5.22153,4.78927,5.04,1595394.3726973,0
+CMRE.US,D,20200625,000000,4.87578,5.0444,4.7699,4.88439,933481.00739484,0
+CMRE.US,D,20200626,000000,4.84123,4.86726,4.53874,4.63386,1425342.0825447,0
+CMRE.US,D,20200629,000000,4.62534,4.94488,4.5862,4.83252,958481.00337415,0
+CMRE.US,D,20200630,000000,4.79798,4.83252,4.63386,4.80669,561003.95620664,0
+CMRE.US,D,20200701,000000,4.8153,4.87578,4.53874,4.6596,727764.94467333,0
+CMRE.US,D,20200702,000000,4.71147,4.72879,4.40035,4.40897,920169.67952669,0
+CMRE.US,D,20200706,000000,4.49548,4.57309,4.40897,4.53003,754170.97328843,0
+CMRE.US,D,20200707,000000,4.504,4.504,4.34829,4.42619,468994.65194929,0
+CMRE.US,D,20200708,000000,4.37432,4.40604,4.13661,4.23605,996133.24942357,0
+CMRE.US,D,20200709,000000,4.22733,4.22733,3.93776,3.9767,1192834.7627897,0
+CMRE.US,D,20200710,000000,3.95948,4.206,3.95948,4.15824,622936.83270077,0
+CMRE.US,D,20200713,000000,4.23605,4.26071,3.9767,4.08915,1092537.4274938,0
+CMRE.US,D,20200714,000000,4.08915,4.23605,4.03718,4.23605,550700.88421043,0
+CMRE.US,D,20200715,000000,4.31405,4.38049,4.23605,4.31405,522573.0787121,0
+CMRE.US,D,20200716,000000,4.28801,4.29672,4.19289,4.24456,460801.65073283,0
+CMRE.US,D,20200717,000000,4.25326,4.31405,4.18427,4.21872,585948.7735796,0
+CMRE.US,D,20200720,000000,4.24456,4.27059,4.15394,4.15824,971551.18029605,0
+CMRE.US,D,20200721,000000,4.2199,4.24651,4.08768,4.18486,774544.14094294,0
+CMRE.US,D,20200722,000000,4.43197,4.74973,4.29946,4.43197,1804998.4835142,0
+CMRE.US,D,20200723,000000,4.47611,4.82919,4.46719,4.82029,1359169.6497963,0
+CMRE.US,D,20200724,000000,4.79387,4.79387,4.53796,4.57309,936121.40589115,0
+CMRE.US,D,20200727,000000,4.60851,4.60851,4.47611,4.52024,683885.69071505,0
+CMRE.US,D,20200728,000000,4.45839,4.52024,4.14943,4.23771,1565236.1988507,0
+CMRE.US,D,20200729,000000,4.31698,4.3436,4.19367,4.2199,833813.11694177,0
+CMRE.US,D,20200730,000000,4.2199,4.29946,4.12292,4.2199,605362.4465793,0
+CMRE.US,D,20200731,000000,4.2289,4.2289,3.97289,4.01703,945020.48890365,0
+CMRE.US,D,20200803,000000,4.03454,4.10529,3.95508,4.06107,564079.65259745,0
+CMRE.US,D,20200804,000000,4.09659,4.2199,4.06107,4.11411,563064.9793363,0
+CMRE.US,D,20200805,000000,4.16705,4.21118,4.1052,4.19367,636200.13474489,0
+CMRE.US,D,20200806,000000,4.21118,4.28077,4.11851,4.19367,409731.80690672,0
+CMRE.US,D,20200807,000000,4.23771,4.39664,4.14943,4.38783,496668.76668433,0
+CMRE.US,D,20200810,000000,4.40554,4.66156,4.39674,4.62613,1036372.759015,0
+CMRE.US,D,20200811,000000,4.67917,4.89986,4.60851,4.65255,976441.63974005,0
+CMRE.US,D,20200812,000000,4.75864,4.78507,4.54676,4.61722,344835.63488656,0
+CMRE.US,D,20200813,000000,4.5909,4.67026,4.51123,4.67026,442676.50037393,0
+CMRE.US,D,20200814,000000,4.582,4.85572,4.582,4.79387,524947.8024371,0
+CMRE.US,D,20200817,000000,4.76735,4.82901,4.73368,4.79387,586417.79173354,0
+CMRE.US,D,20200818,000000,4.78507,4.78507,4.53796,4.53796,656584.54248588,0
+CMRE.US,D,20200819,000000,4.51123,4.57759,4.41425,4.41425,439689.7028489,0
+CMRE.US,D,20200820,000000,4.36131,4.50253,4.24651,4.45839,547824.44389809,0
+CMRE.US,D,20200821,000000,4.39664,4.44088,4.30826,4.31698,360317.32127103,0
+CMRE.US,D,20200824,000000,4.37021,4.50253,4.31698,4.44088,570578.46623386,0
+CMRE.US,D,20200825,000000,4.46719,4.57318,4.18907,4.32598,2058724.0210617,0
+CMRE.US,D,20200826,000000,4.23771,4.3436,4.17596,4.21118,973317.91752519,0
+CMRE.US,D,20200827,000000,4.29055,4.53698,4.21677,4.36131,1314927.6475925,0
+CMRE.US,D,20200828,000000,4.41425,4.60851,4.36131,4.60851,880456.4103476,0
+CMRE.US,D,20200831,000000,4.54666,4.62613,4.45839,4.45839,655975.53416397,0
+CMRE.US,D,20200901,000000,4.42316,4.44958,4.3525,4.41425,600808.16790359,0
+CMRE.US,D,20200902,000000,4.39664,4.41425,4.25532,4.32598,654570.52335421,0
+CMRE.US,D,20200903,000000,4.32598,4.3525,4.21118,4.24651,614421.95628062,0
+CMRE.US,D,20200904,000000,4.32598,4.41425,4.2199,4.40554,676665.46789196,0
+CMRE.US,D,20200908,000000,4.39664,4.48492,4.29055,4.42316,782409.13599945,0
+CMRE.US,D,20200909,000000,4.44958,4.46719,4.37021,4.42316,620538.60697677,0
+CMRE.US,D,20200910,000000,4.42316,4.75864,4.40554,4.62613,1134429.2297976,0
+CMRE.US,D,20200911,000000,4.67917,4.92628,4.582,4.80268,1220855.2765535,0
+CMRE.US,D,20200914,000000,4.87333,4.90857,4.70569,4.89105,657153.69959208,0
+CMRE.US,D,20200915,000000,4.89986,5.01455,4.82029,4.90857,632461.27325186,0
+CMRE.US,D,20200916,000000,4.944,5.26186,4.83791,5.24424,1257184.2578766,0
+CMRE.US,D,20200917,000000,5.20881,5.27516,5.03236,5.15587,785927.28306708,0
+CMRE.US,D,20200918,000000,5.17338,5.35894,5.0625,5.25305,1099588.0271938,0
+CMRE.US,D,20200921,000000,5.13825,5.13825,4.7145,4.73221,953468.94663097,0
+CMRE.US,D,20200922,000000,4.74093,4.76735,4.59971,4.61722,609447.70710105,0
+CMRE.US,D,20200923,000000,4.60851,4.70569,4.53952,4.582,597605.76508339,0
+CMRE.US,D,20200924,000000,4.5909,4.5909,4.38783,4.50253,657938.46199346,0
+CMRE.US,D,20200925,000000,4.50253,4.582,4.49,4.52905,575359.59029122,0
+CMRE.US,D,20200928,000000,4.90857,5.15587,4.82919,5.11173,1135751.4726978,0
+CMRE.US,D,20200929,000000,5.15587,5.67229,5.14706,5.4385,1864144.8403879,0
+CMRE.US,D,20200930,000000,5.4385,5.52648,5.35003,5.35894,814971.6665264,0
+CMRE.US,D,20201001,000000,5.38536,5.68561,5.38536,5.63256,1186656.8025309,0
+CMRE.US,D,20201002,000000,5.44721,5.81792,5.39436,5.75626,583440.1906429,0
+CMRE.US,D,20201005,000000,5.8003,5.95052,5.61504,5.63256,513464.52136069,0
+CMRE.US,D,20201006,000000,5.6679,5.6767,5.45592,5.45592,858936.75387232,0
+CMRE.US,D,20201007,000000,5.56201,5.63256,5.4385,5.59733,794393.11183715,0
+CMRE.US,D,20201008,000000,5.59733,5.79149,5.59733,5.76507,508540.34165725,0
+CMRE.US,D,20201009,000000,5.82673,5.88868,5.69451,5.72974,415466.29466262,0
+CMRE.US,D,20201012,000000,5.72084,5.90639,5.63256,5.85334,676576.56902618,0
+CMRE.US,D,20201013,000000,5.81792,5.924,5.6767,5.88868,674726.04206147,0
+CMRE.US,D,20201014,000000,5.90639,5.97685,5.74746,5.88868,504646.16260562,0
+CMRE.US,D,20201015,000000,5.89748,6.25938,5.79149,6.22415,690103.5021895,0
+CMRE.US,D,20201016,000000,6.27719,6.30362,6.0387,6.07393,577476.81385326,0
+CMRE.US,D,20201019,000000,6.17258,6.17707,6.0202,6.08294,444588.33690124,0
+CMRE.US,D,20201020,000000,6.16367,6.69204,6.10995,6.6116,2329660.1746591,0
+CMRE.US,D,20201021,000000,6.52195,6.58468,5.93976,6.05621,1193620.5470172,0
+CMRE.US,D,20201022,000000,6.06502,6.17258,6.00229,6.10995,393549.14785644,0
+CMRE.US,D,20201023,000000,6.18148,6.31595,6.10095,6.19049,570528.39675773,0
+CMRE.US,D,20201026,000000,6.10095,6.10995,5.73356,5.84111,591983.67819227,0
+CMRE.US,D,20201027,000000,5.8233,5.93076,5.71585,5.87693,572127.55451575,0
+CMRE.US,D,20201028,000000,5.60809,5.68884,5.14226,5.17818,1186337.9928054,0
+CMRE.US,D,20201029,000000,5.214,5.22291,4.92735,5.11555,1281077.6162509,0
+CMRE.US,D,20201030,000000,5.10654,5.19609,5.04391,5.09754,564440.3571908,0
+CMRE.US,D,20201102,000000,5.13336,5.24982,5.08854,5.12455,498190.26566305,0
+CMRE.US,D,20201103,000000,5.25872,5.35737,5.17818,5.28574,634256.62161023,0
+CMRE.US,D,20201104,000000,5.205,5.29464,5.08854,5.19609,367078.74420061,0
+CMRE.US,D,20201105,000000,5.25872,5.4381,5.25872,5.35737,441524.90242296,0
+CMRE.US,D,20201106,000000,5.37518,5.38418,5.16927,5.19609,422082.61829403,0
+CMRE.US,D,20201109,000000,5.55447,5.79629,5.50965,5.71585,845789.93999717,0
+CMRE.US,D,20201110,000000,5.79629,5.99799,5.69784,5.94867,845478.28305392,0
+CMRE.US,D,20201111,000000,5.96657,5.96657,5.60809,5.80529,637157.58574761,0
+CMRE.US,D,20201112,000000,5.77848,5.8233,5.51405,5.59909,597775.38820661,0
+CMRE.US,D,20201113,000000,5.67983,5.83661,5.67475,5.71585,719274.59207821,0
+CMRE.US,D,20201116,000000,5.86793,6.14557,5.80079,6.14557,816428.79046437,0
+CMRE.US,D,20201117,000000,6.12776,6.27112,6.0113,6.26222,598788.01781567,0
+CMRE.US,D,20201118,000000,6.36978,6.6205,6.18148,6.18148,1278618.0809642,0
+CMRE.US,D,20201119,000000,6.31595,6.33396,6.07393,6.19939,837478.40695966,0
+CMRE.US,D,20201120,000000,6.14557,6.20849,5.99339,6.19049,520378.19637074,0
+CMRE.US,D,20201123,000000,6.31595,6.43681,6.24421,6.40549,1129371.1908825,0
+CMRE.US,D,20201124,000000,6.52195,6.66522,6.45031,6.48623,929737.0367716,0
+CMRE.US,D,20201125,000000,6.43241,6.53986,6.31595,6.50414,570069.59686421,0
+CMRE.US,D,20201127,000000,6.45031,6.69204,6.36978,6.66522,383009.01221815,0
+CMRE.US,D,20201130,000000,6.6295,6.67432,6.40549,6.43241,905440.05711021,0
+CMRE.US,D,20201201,000000,6.54877,6.65192,6.2219,6.36087,726342.56282082,0
+CMRE.US,D,20201202,000000,6.29795,6.49513,6.19939,6.43241,419466.74362278,0
+CMRE.US,D,20201203,000000,6.45031,6.59379,6.36978,6.53086,539348.39686758,0
+CMRE.US,D,20201204,000000,6.53086,6.94306,6.46812,6.88043,842551.77326544,0
+CMRE.US,D,20201207,000000,6.87152,6.92662,6.53986,6.64741,776897.40632102,0
+CMRE.US,D,20201208,000000,6.56678,6.78169,6.54877,6.60259,490282.35391271,0
+CMRE.US,D,20201209,000000,6.66522,6.71905,6.50414,6.68313,567329.05941566,0
+CMRE.US,D,20201210,000000,6.68313,6.98612,6.59379,6.89834,525577.24727987,0
+CMRE.US,D,20201211,000000,6.89834,6.89834,6.71014,6.8267,427581.06423389,0
+CMRE.US,D,20201214,000000,6.98789,7.27453,6.85342,6.86242,711904.16082673,0
+CMRE.US,D,20201215,000000,6.86242,7.24752,6.86242,7.15806,518981.36016934,0
+CMRE.US,D,20201216,000000,7.20288,7.22971,6.93405,7.09544,568760.63770255,0
+CMRE.US,D,20201217,000000,7.10434,7.16629,6.98789,7.10434,422839.79139224,0
+CMRE.US,D,20201218,000000,7.15806,7.46262,7.1059,7.2207,728030.61944462,0
+CMRE.US,D,20201221,000000,7.09544,7.24752,7.0147,7.21189,628563.00689606,0
+CMRE.US,D,20201222,000000,7.21189,7.21189,6.89834,6.98789,507563.47595971,0
+CMRE.US,D,20201223,000000,7.0147,7.35077,7.0058,7.21189,530822.28036095,0
+CMRE.US,D,20201224,000000,7.19379,7.19379,6.94306,7.0237,624052.66674023,0
+CMRE.US,D,20201228,000000,7.14916,7.20288,7.0058,7.04161,412266.95732055,0
+CMRE.US,D,20201229,000000,7.03271,7.07733,6.88043,6.98789,384444.67780922,0
+CMRE.US,D,20201230,000000,6.96988,7.32825,6.96988,7.20288,487776.83645414,0
+CMRE.US,D,20201231,000000,7.16688,7.45822,7.14916,7.41799,537732.88989288,0
+CMRE.US,D,20210104,000000,7.46262,7.59249,7.34616,7.36407,777967.25818853,0
+CMRE.US,D,20210105,000000,7.36407,7.46262,7.19379,7.40889,562537.71709788,0
+CMRE.US,D,20210106,000000,7.48053,7.56107,7.13115,7.27453,802323.50376045,0
+CMRE.US,D,20210107,000000,7.27453,7.73136,7.18489,7.67763,934508.96439457,0
+CMRE.US,D,20210108,000000,7.79408,8.26902,7.70444,7.85672,844869.27473201,0
+CMRE.US,D,20210111,000000,7.78508,8.20629,7.73136,8.20629,654371.26727575,0
+CMRE.US,D,20210112,000000,8.27792,8.60949,8.22371,8.39429,859466.05976284,0
+CMRE.US,D,20210113,000000,8.37628,8.44371,7.94636,8.08092,771922.13531542,0
+CMRE.US,D,20210114,000000,8.17928,8.44811,8.08092,8.32265,757493.95158176,0
+CMRE.US,D,20210115,000000,8.31375,8.32265,7.97327,8.0271,692632.52164707,0
+CMRE.US,D,20210119,000000,8.09952,8.1785,7.74613,7.89107,857214.97698909,0
+CMRE.US,D,20210120,000000,7.99089,8.03502,7.64641,7.82776,862290.38694697,0
+CMRE.US,D,20210121,000000,7.93638,7.93638,7.67372,7.68272,697000.82798286,0
+CMRE.US,D,20210122,000000,7.6103,7.98179,7.49267,7.98179,813011.80417505,0
+CMRE.US,D,20210125,000000,7.97269,7.98179,7.44706,7.70083,763000.57212996,0
+CMRE.US,D,20210126,000000,7.70083,7.70083,7.28872,7.36564,897794.75465303,0
+CMRE.US,D,20210127,000000,7.37484,7.42905,7.03045,7.10297,1010723.9034981,0
+CMRE.US,D,20210128,000000,7.13928,7.35654,7.13928,7.29312,822107.07778789,0
+CMRE.US,D,20210129,000000,7.22981,7.63741,7.07577,7.24781,1048417.0225893,0
+CMRE.US,D,20210201,000000,7.47436,7.75523,7.42905,7.63741,843651.2580882,0
+CMRE.US,D,20210202,000000,7.6284,7.64641,6.97614,7.39285,2067918.4118008,0
+CMRE.US,D,20210203,000000,7.38384,7.64641,7.32033,7.43815,984780.76208073,0
+CMRE.US,D,20210204,000000,7.46536,7.70083,7.45626,7.6284,855134.53916462,0
+CMRE.US,D,20210205,000000,7.74613,7.96359,7.69182,7.75523,786531.18225877,0
+CMRE.US,D,20210208,000000,7.94538,8.33968,7.88206,8.17203,935130.23462899,0
+CMRE.US,D,20210209,000000,8.15403,8.35318,7.99989,8.28086,706597.81818304,0
+CMRE.US,D,20210210,000000,8.33508,8.42561,8.10853,8.19914,580274.57356025,0
+CMRE.US,D,20210211,000000,8.23545,8.27167,7.98179,8.27167,542897.19871652,0
+CMRE.US,D,20210212,000000,8.23545,8.67026,8.16303,8.64315,971959.91071343,0
+CMRE.US,D,20210216,000000,8.89701,9.14187,8.7968,8.91482,1248881.9212735,0
+CMRE.US,D,20210217,000000,8.90543,9.08726,8.8337,8.95935,588336.78104316,0
+CMRE.US,D,20210218,000000,8.87842,8.90543,8.61604,8.61604,547497.45956418,0
+CMRE.US,D,20210219,000000,8.69717,9.02336,8.69717,8.99693,731301.48460973,0
+CMRE.US,D,20210222,000000,9.02336,9.38516,8.99693,9.2416,1048472.2011957,0
+CMRE.US,D,20210223,000000,9.1861,9.28582,8.72458,8.96874,959396.55950908,0
+CMRE.US,D,20210224,000000,9.03275,9.44974,8.97814,9.1588,863590.14967425,0
+CMRE.US,D,20210225,000000,9.09666,9.12112,8.71538,8.76108,998065.52247176,0
+CMRE.US,D,20210226,000000,8.76108,8.8337,8.52131,8.74297,818674.7641079,0
+CMRE.US,D,20210301,000000,8.90543,9.01582,8.64315,8.70628,877128.32292405,0
+CMRE.US,D,20210302,000000,8.8061,9.23308,8.7876,9.03275,891139.60163198,0
+CMRE.US,D,20210303,000000,9.13336,9.31371,8.92412,9.10517,1174953.8288552,0
+CMRE.US,D,20210304,000000,9.1588,9.53,8.70628,8.90543,1323593.7542671,0
+CMRE.US,D,20210305,000000,9.02336,9.02336,8.46191,8.87842,974554.32703778,0
+CMRE.US,D,20210308,000000,9.03275,9.16819,8.84299,8.96874,628394.40559889,0
+CMRE.US,D,20210309,000000,8.99693,9.10517,8.8061,9.03275,537643.99102709,0
+CMRE.US,D,20210310,000000,9.10517,9.43115,9.04117,9.39494,617883.90291586,0
+CMRE.US,D,20210311,000000,9.52119,9.57697,9.2548,9.50456,714684.54949099,0
+CMRE.US,D,20210312,000000,9.42235,9.57697,9.28582,9.48596,520613.21636073,0
+CMRE.US,D,20210315,000000,9.38516,9.48596,9.1861,9.44974,535207.95773948,0
+CMRE.US,D,20210316,000000,9.44974,9.44974,9.10517,9.23308,520361.84715405,0
+CMRE.US,D,20210317,000000,9.16819,9.35873,9.03275,9.30491,532433.70003149,0
+CMRE.US,D,20210318,000000,9.33231,9.64939,9.05907,9.14941,819176.48069524,0
+CMRE.US,D,20210319,000000,9.11457,9.41354,8.92412,9.2416,1574123.0199507,0
+CMRE.US,D,20210322,000000,9.29522,9.34112,9.01582,9.17759,754730.93396024,0
+CMRE.US,D,20210323,000000,9.05907,9.11457,8.63415,8.65216,1168677.7732962,0
+CMRE.US,D,20210324,000000,8.7876,9.1588,8.69717,8.69717,958695.58684327,0
+CMRE.US,D,20210325,000000,8.60694,9.08726,8.4166,9.01582,715627.6949291,0
+CMRE.US,D,20210326,000000,9.20489,9.31862,9.01582,9.1588,698815.59103605,0
+CMRE.US,D,20210329,000000,9.11457,9.11457,8.68847,8.69717,724836.39123276,0
+CMRE.US,D,20210330,000000,8.65216,8.96874,8.52543,8.87842,886456.5728748,0
+CMRE.US,D,20210331,000000,8.84299,8.89701,8.71538,8.71538,619515.75910727,0
+CMRE.US,D,20210401,000000,8.72458,8.95083,8.69717,8.95083,435968.21239861,0
+CMRE.US,D,20210405,000000,9.01582,9.01582,8.84299,8.88772,378987.10491109,0
+CMRE.US,D,20210406,000000,8.8337,9.00643,8.8337,8.88772,403742.88446601,0
+CMRE.US,D,20210407,000000,8.95935,9.06847,8.84299,9.06847,889887.86472874,0
+CMRE.US,D,20210408,000000,9.05907,9.11457,8.87842,8.98754,881134.90284046,0
+CMRE.US,D,20210409,000000,9.00643,9.1861,8.7922,9.17759,1010468.4469873,0
+CMRE.US,D,20210412,000000,9.12396,9.12396,8.85141,8.92412,391630.15854682,0
+CMRE.US,D,20210413,000000,8.86071,8.88312,8.60694,8.68847,911061.12217528,0
+CMRE.US,D,20210414,000000,8.74297,8.93773,8.68847,8.7968,582422.45190362,0
+CMRE.US,D,20210415,000000,8.89701,8.99693,8.7876,8.89701,432730.04566689,0
+CMRE.US,D,20210416,000000,8.96874,9.13336,8.85141,9.09666,659200.41715714,0
+CMRE.US,D,20210419,000000,9.04969,9.17857,8.91296,8.98666,617855.29178665,0
+CMRE.US,D,20210420,000000,8.96776,9.01484,8.51965,8.61105,1017703.997201,0
+CMRE.US,D,20210421,000000,8.62936,8.96776,8.40055,8.93959,724935.50835898,0
+CMRE.US,D,20210422,000000,8.94898,9.04029,8.83095,8.89515,572765.17396686,0
+CMRE.US,D,20210423,000000,8.87656,8.97726,8.83095,8.89515,407608.45238841,0
+CMRE.US,D,20210426,000000,8.96776,9.19638,8.93626,9.02238,771483.77194277,0
+CMRE.US,D,20210427,000000,9.15029,9.30686,9.13336,9.26889,640836.15950407,0
+CMRE.US,D,20210428,000000,9.24345,9.6171,9.24345,9.55349,538682.16628725,0
+CMRE.US,D,20210429,000000,9.6993,9.86469,9.54468,9.60046,485242.70786636,0
+CMRE.US,D,20210430,000000,9.58088,9.86861,9.58088,9.6259,535301.96573548,0
+CMRE.US,D,20210503,000000,9.7267,10.3315,9.7267,10.2953,927095.61644926,0
+CMRE.US,D,20210504,000000,10.2953,10.3501,9.70909,10.0848,983696.60464862,0
+CMRE.US,D,20210505,000000,10.2121,10.4284,10.0017,10.0751,523888.16883003,0
+CMRE.US,D,20210506,000000,10.0575,10.1407,9.71887,9.90092,524424.62750285,0
+CMRE.US,D,20210507,000000,9.86469,10.1485,9.86469,10.1113,539351.46234571,0
+CMRE.US,D,20210510,000000,10.2591,10.3129,9.9107,9.9107,590206.72270269,0
+CMRE.US,D,20210511,000000,9.60731,9.92928,9.58088,9.6259,502225.45670867,0
+CMRE.US,D,20210512,000000,9.57306,9.65429,9.13336,9.22467,846875.11925532,0
+CMRE.US,D,20210513,000000,9.19638,9.51728,9.08726,9.3607,565875.00095581,0
+CMRE.US,D,20210514,000000,9.38809,9.45367,9.27829,9.44387,401882.13924087,0
+CMRE.US,D,20210517,000000,9.40669,9.47128,9.23406,9.46247,384358.84442156,0
+CMRE.US,D,20210518,000000,9.48009,9.6171,9.30686,9.48009,527582.06997714,0
+CMRE.US,D,20210519,000000,9.35286,9.68168,9.15977,9.67385,1146100.526866,0
+CMRE.US,D,20210520,000000,9.68168,9.6905,9.31568,9.48009,495242.29752766,0
+CMRE.US,D,20210521,000000,9.55349,9.66407,9.49869,9.55349,346825.13019317,0
+CMRE.US,D,20210524,000000,9.6259,9.89311,9.53489,9.81967,476120.86677639,0
+CMRE.US,D,20210525,000000,9.83729,9.94688,9.38809,9.38809,487734.94158636,0
+CMRE.US,D,20210526,000000,9.40669,9.57306,9.33427,9.51728,342417.99446773,0
+CMRE.US,D,20210527,000000,9.60046,9.7913,9.52608,9.73649,477747.61383757,0
+CMRE.US,D,20210528,000000,9.7913,9.99293,9.7267,9.81967,532829.14671031,0
+CMRE.US,D,20210601,000000,10.0848,10.3863,9.9107,10.0751,692324.95200799,0
+CMRE.US,D,20210602,000000,10.2493,10.4049,10.0115,10.1583,709232.08572309,0
+CMRE.US,D,20210603,000000,10.1769,10.1769,9.95567,10.1201,746847.54603495,0
+CMRE.US,D,20210604,000000,10.1857,10.2209,9.93709,9.96546,378608.00744897,0
+CMRE.US,D,20210607,000000,10.0389,10.5155,10.0115,10.4871,677353.15681921,0
+CMRE.US,D,20210608,000000,10.4969,10.4969,10.1348,10.2307,605872.33777498,0
+CMRE.US,D,20210609,000000,10.2767,10.4049,10.1769,10.2679,412476.43165946,0
+CMRE.US,D,20210610,000000,10.4313,10.6701,10.3912,10.5331,621337.67494275,0
+CMRE.US,D,20210611,000000,10.6437,11.0822,10.6202,10.9813,970094.05635807,0
+CMRE.US,D,20210614,000000,11.1555,11.5529,11.0273,11.1105,1034484.4244868,0
+CMRE.US,D,20210615,000000,11.3199,11.3924,10.634,11.0273,1004395.734811,0
+CMRE.US,D,20210616,000000,11.1173,11.3102,10.954,11.2465,657347.84654035,0
+CMRE.US,D,20210617,000000,11.3385,11.5577,10.6887,10.9167,715606.23658219,0
+CMRE.US,D,20210618,000000,10.6887,10.9079,10.541,10.6965,911392.19381336,0
+CMRE.US,D,20210621,000000,10.8443,11.0547,10.7524,10.862,577430.83168131,0
+CMRE.US,D,20210622,000000,10.8169,11.1271,10.6887,11.0724,818250.70629987,0
+CMRE.US,D,20210623,000000,11.1007,11.1105,10.854,10.9363,588841.56310863,0
+CMRE.US,D,20210624,000000,10.9813,11.2651,10.8257,11.2367,432768.87505654,0
+CMRE.US,D,20210625,000000,11.3483,11.6038,11.1741,11.2749,1287684.7434478,0
+CMRE.US,D,20210628,000000,11.4022,11.4022,10.7249,10.9079,781327.02221943,0
+CMRE.US,D,20210629,000000,11.0361,11.0547,10.7249,10.7444,517397.52980197,0
+CMRE.US,D,20210630,000000,10.6965,10.8805,10.5693,10.8071,518047.41116561,0
+CMRE.US,D,20210701,000000,11.0087,11.0087,10.6789,10.9079,674329.57355661,0
+CMRE.US,D,20210702,000000,10.9451,10.9813,10.6368,10.7885,601744.1605594,0
+CMRE.US,D,20210706,000000,10.7885,10.8805,10.4773,10.6153,435005.65226567,0
+CMRE.US,D,20210707,000000,10.5507,10.6887,10.2209,10.4773,704356.95366973,0
+CMRE.US,D,20210708,000000,10.2904,10.2904,9.9107,10.0751,952794.54144228,0
+CMRE.US,D,20210709,000000,10.2033,10.4587,10.1769,10.4313,403755.14637852,0
+CMRE.US,D,20210712,000000,10.4049,10.9079,10.2493,10.7444,1171417.2889187,0
+CMRE.US,D,20210713,000000,10.7444,10.7973,10.3961,10.5057,1407213.8667076,0
+CMRE.US,D,20210714,000000,10.5693,10.7621,10.398,10.4499,900550.61949225,0
+CMRE.US,D,20210715,000000,10.3677,10.6241,10.3129,10.4499,602632.12739117,0
+CMRE.US,D,20210716,000000,10.3677,10.3912,9.6171,9.64548,1338104.7059103,0
+CMRE.US,D,20210719,000000,9.36265,9.39005,8.91855,9.25284,1627809.760274,0
+CMRE.US,D,20210720,000000,9.43703,9.5848,9.29806,9.42822,685685.12637758,0
+CMRE.US,D,20210721,000000,9.48302,9.88133,9.45563,9.79717,598393.5929629,0
+CMRE.US,D,20210722,000000,9.99194,10.1035,9.65037,9.70517,687366.03021908,0
+CMRE.US,D,20210723,000000,9.76095,9.77074,9.42822,9.5388,535106.79696118,0
+CMRE.US,D,20210726,000000,9.6034,9.86273,9.52021,9.65037,593449.99856464,0
+CMRE.US,D,20210727,000000,9.52902,9.57599,9.26977,9.49183,821772.94067168,0
+CMRE.US,D,20210728,000000,10.0291,10.0291,9.49183,9.75117,682514.40016473,0
+CMRE.US,D,20210729,000000,9.91752,10.1828,9.75117,10.0937,761774.38087781,0
+CMRE.US,D,20210730,000000,9.99194,10.1162,9.87155,10.0291,429541.94841129,0
+CMRE.US,D,20210802,000000,10.1397,10.4352,10.0389,10.0575,804869.89426075,0
+CMRE.US,D,20210803,000000,10.0663,10.2052,9.77955,10.1778,452777.25081353,0
+CMRE.US,D,20210804,000000,10.1309,10.1778,9.93709,9.99194,281279.07680937,0
+CMRE.US,D,20210805,000000,10.0389,10.3433,10.0389,10.3335,659633.67139957,0
+CMRE.US,D,20210806,000000,10.5106,10.5292,10.2327,10.4,389152.23039143,0
+CMRE.US,D,20210809,000000,10.3335,10.4734,10.1778,10.2884,495353.6765664,0
+CMRE.US,D,20210810,000000,10.3433,10.8708,10.3246,10.769,496417.39747764,0
+CMRE.US,D,20210811,000000,10.8434,11.1487,10.7043,11.1389,692044.97167208,0
+CMRE.US,D,20210812,000000,11.1487,11.2133,10.862,11.1848,603767.37612546,0
+CMRE.US,D,20210813,000000,11.1389,11.3337,11.0469,11.1389,372986.9423839,0
+CMRE.US,D,20210816,000000,11.1389,11.3982,11.0097,11.2866,491597.44403064,0
+CMRE.US,D,20210817,000000,11.1389,11.4266,11.1301,11.2593,484734.86032275,0
+CMRE.US,D,20210818,000000,11.2407,11.5274,11.2044,11.3982,917035.7390514,0
+CMRE.US,D,20210819,000000,11.1848,11.1848,10.5654,10.7141,1244870.2322268,0
+CMRE.US,D,20210820,000000,10.676,10.9911,10.5654,10.9823,765509.15506666,0
+CMRE.US,D,20210823,000000,11.1389,11.6478,11.1389,11.593,575941.00930994,0
+CMRE.US,D,20210824,000000,11.6575,12.1616,11.5743,11.9903,756282.06589421,0
+CMRE.US,D,20210825,000000,12.0285,12.324,11.9532,12.1303,586168.46617894,0
+CMRE.US,D,20210826,000000,12.1478,12.324,12.0138,12.0548,358960.33628531,0
+CMRE.US,D,20210827,000000,12.1205,12.7214,12.1205,12.6567,609632.65761492,0
+CMRE.US,D,20210830,000000,12.693,12.9151,12.4806,12.8143,864683.50354075,0
+CMRE.US,D,20210831,000000,12.7771,13.424,12.4904,13.3046,1839930.628636,0
+CMRE.US,D,20210901,000000,13.4612,13.5894,13.147,13.5541,1032550.1077864,0
+CMRE.US,D,20210902,000000,13.702,13.9985,13.6285,13.8595,1110181.2977862,0
+CMRE.US,D,20210903,000000,13.8507,14.155,13.7567,14.155,806213.5955079,0
+CMRE.US,D,20210907,000000,14.1648,14.617,13.9652,14.1737,1046361.1085899,0
+CMRE.US,D,20210908,000000,14.4046,14.5632,14.0073,14.0807,1094569.8394943,0
+CMRE.US,D,20210909,000000,14.0631,14.6003,14.0073,14.5534,597718.16594817,0
+CMRE.US,D,20210910,000000,14.617,15.3402,14.5916,15.0535,1244731.263885,0
+CMRE.US,D,20210913,000000,15.2941,15.3245,14.4526,14.8587,1225719.1685203,0
+CMRE.US,D,20210914,000000,14.9879,15.2286,14.7021,14.7471,925025.39688521,0
+CMRE.US,D,20210915,000000,14.8587,15.3578,14.7373,15.2844,906751.05992397,0
+CMRE.US,D,20210916,000000,15.2941,15.4684,14.9144,15.0064,780000.69201501,0
+CMRE.US,D,20210917,000000,14.9419,15.0623,14.3498,14.4428,1195810.3202283,0
+CMRE.US,D,20210920,000000,13.9701,14.1188,13.3233,13.6461,1653355.4113605,0
+CMRE.US,D,20210921,000000,13.9799,14.0631,13.6745,13.7577,1019412.4903457,0
+CMRE.US,D,20210922,000000,14.0807,14.7197,13.9338,14.5064,1444419.5747761,0
+CMRE.US,D,20210923,000000,14.6551,14.7285,14.3498,14.5916,756083.83164179,0
+CMRE.US,D,20210924,000000,14.4232,14.7021,14.3224,14.5818,501646.08134202,0
+CMRE.US,D,20210927,000000,14.5064,14.8753,14.5064,14.7021,482235.47382046,0
+CMRE.US,D,20210928,000000,14.8313,14.9595,14.2109,14.4898,768740.16901609,0
+CMRE.US,D,20210929,000000,14.572,14.572,14.0905,14.3127,490672.6914613,0
+CMRE.US,D,20210930,000000,14.3498,14.4564,14.0719,14.3312,622393.22124565,0
+CMRE.US,D,20211001,000000,14.4702,14.8127,14.341,14.6003,597970.55698091,0
+CMRE.US,D,20211004,000000,14.48,14.6738,13.1754,13.1842,1251189.2044797,0
+CMRE.US,D,20211005,000000,13.3643,13.6922,13.2488,13.6188,965798.29967137,0
+CMRE.US,D,20211006,000000,13.3594,14.0073,13.2674,13.8967,820922.78140351,0
+CMRE.US,D,20211007,000000,14.0807,14.1462,13.8409,13.9603,508379.91496843,0
+CMRE.US,D,20211008,000000,13.9887,14.1286,13.61,13.7391,368171.07624107,0
+CMRE.US,D,20211011,000000,13.6383,13.9799,13.6285,13.6745,399456.32421369,0
+CMRE.US,D,20211012,000000,13.6922,13.9065,13.61,13.7665,563517.64827355,0
+CMRE.US,D,20211013,000000,13.7949,13.883,13.424,13.5914,531633.61023946,0
+CMRE.US,D,20211014,000000,13.7303,13.7763,12.8515,12.9151,1446211.8576563,0
+CMRE.US,D,20211015,000000,13.0923,13.1412,12.8613,12.8965,965864.71836419,0
+CMRE.US,D,20211018,000000,12.9249,13.4896,12.7409,13.3878,894305.21871462,0
+CMRE.US,D,20211019,000000,13.5042,13.8126,13.3643,13.4289,764121.51529964,0
+CMRE.US,D,20211020,000000,13.3359,13.4856,12.9444,13.4573,600558.84234898,0
+CMRE.US,D,20211021,000000,13.56,13.6814,13.1039,13.4475,665370.20280755,0
+CMRE.US,D,20211022,000000,13.5317,13.5688,13.1216,13.4211,481985.12643981,0
+CMRE.US,D,20211025,000000,13.3927,13.8673,13.3878,13.8311,729635.9081589,0
+CMRE.US,D,20211026,000000,13.8957,14.022,13.4758,13.6168,586604.78589949,0
+CMRE.US,D,20211027,000000,12.9073,13.1588,12.3103,12.4131,2094770.9783969,0
+CMRE.US,D,20211028,000000,12.5442,12.6832,12.2271,12.4972,1120496.631695,0
+CMRE.US,D,20211029,000000,12.4972,12.5481,12.3289,12.506,696620.70869469,0
+CMRE.US,D,20211101,000000,12.5531,13.0374,12.5442,12.8701,781431.24847586,0
+CMRE.US,D,20211102,000000,12.7302,12.7497,12.1117,12.4972,1182374.3295828,0
+CMRE.US,D,20211103,000000,12.5442,12.7673,12.4033,12.6557,639863.38111069,0
+CMRE.US,D,20211104,000000,12.8329,12.9444,12.3661,12.5804,534992.35244431,0
+CMRE.US,D,20211105,000000,12.7673,12.8417,12.2457,12.3015,692542.60095525,0
+CMRE.US,D,20211108,000000,12.3387,12.6274,12.2173,12.4503,619442.18763214,0
+CMRE.US,D,20211109,000000,12.5804,12.7204,12.4229,12.6088,424223.34385508,0
+CMRE.US,D,20211110,000000,12.4415,12.5902,12.0774,12.1987,811542.41832455,0
+CMRE.US,D,20211111,000000,12.3759,12.5531,12.2271,12.2271,493711.60211456,0
+CMRE.US,D,20211112,000000,12.2173,12.2634,11.9873,12.2271,627263.24416878,0
+CMRE.US,D,20211115,000000,12.2634,12.2634,11.8719,12.0031,634703.15959122,0
+CMRE.US,D,20211116,000000,11.8817,11.9933,11.3591,11.3786,1292600.748543,0
+CMRE.US,D,20211117,000000,11.3786,11.5225,11.2093,11.3219,766621.92362799,0
+CMRE.US,D,20211118,000000,11.4246,11.6575,11.3786,11.4619,451307.86496304,0
+CMRE.US,D,20211119,000000,11.3307,11.5264,11.3219,11.3591,787864.66524549,0
+CMRE.US,D,20211122,000000,11.4716,11.7789,11.3874,11.4335,641333.78878723,0
+CMRE.US,D,20211123,000000,11.4246,11.4902,11.1732,11.3689,580312.38112386,0
+CMRE.US,D,20211124,000000,11.3689,11.6106,11.2006,11.5645,523796.20448612,0
+CMRE.US,D,20211126,000000,11.1908,11.3219,11.0048,11.2661,472260.4079842,0
+CMRE.US,D,20211129,000000,11.405,11.6761,11.2093,11.593,541510.58077555,0
+CMRE.US,D,20211130,000000,11.5499,11.5548,11.0381,11.1908,773074.75509244,0
+CMRE.US,D,20211201,000000,11.3503,11.3786,10.4539,10.5204,1094426.7838482,0
+CMRE.US,D,20211202,000000,10.632,11.1349,10.5997,11.0704,954624.63188613,0
+CMRE.US,D,20211203,000000,11.1076,11.2054,10.7915,11.0234,712610.24262276,0
+CMRE.US,D,20211206,000000,11.1163,11.4148,10.9119,11.3219,789358.57492103,0
+CMRE.US,D,20211207,000000,11.5176,11.6673,11.4433,11.4902,825793.82615269,0
+CMRE.US,D,20211208,000000,11.6292,11.8073,11.405,11.5645,885677.94142969,0
+CMRE.US,D,20211209,000000,11.4804,11.6673,11.0518,11.4246,498745.11720464,0
+CMRE.US,D,20211210,000000,11.4521,11.5264,11.1908,11.2661,478166.56251539,0
+CMRE.US,D,20211213,000000,11.2377,11.2377,10.8835,10.8923,533984.83196546,0
+CMRE.US,D,20211214,000000,10.7905,10.995,10.632,10.6594,517504.82153653,0
+CMRE.US,D,20211215,000000,10.6877,11.0978,10.632,11.042,854086.14564402,0
+CMRE.US,D,20211216,000000,11.3121,11.3503,10.9764,11.042,487988.35444513,0
+CMRE.US,D,20211217,000000,10.9402,11.2093,10.7905,11.1076,600844.95364116,0
+CMRE.US,D,20211220,000000,10.856,10.9862,10.6418,10.949,424034.30603704,0
+CMRE.US,D,20211221,000000,11.0048,11.2808,11.0048,11.1447,522618.039058,0
+CMRE.US,D,20211222,000000,11.2475,11.3689,11.088,11.3689,319108.09876431,0
+CMRE.US,D,20211223,000000,11.4902,11.5264,11.3307,11.3786,824086.35483407,0
+CMRE.US,D,20211227,000000,11.3874,11.546,11.2289,11.5362,390648.18371906,0
+CMRE.US,D,20211228,000000,11.499,11.6106,11.3405,11.405,350348.38639103,0
+CMRE.US,D,20211229,000000,11.4521,11.6859,11.3248,11.6106,427585.15153806,0
+CMRE.US,D,20211230,000000,11.6859,11.9101,11.5645,11.5832,405923.46124275,0
+CMRE.US,D,20211231,000000,11.5832,11.8719,11.4335,11.7975,354794.35150612,0
+CMRE.US,D,20220103,000000,11.8631,12.2545,11.8631,11.9746,784731.74659624,0
+CMRE.US,D,20220104,000000,12.0774,12.2917,11.9512,12.096,518475.55627782,0
+CMRE.US,D,20220105,000000,12.1243,12.3103,11.6947,11.7045,460554.36883031,0
+CMRE.US,D,20220106,000000,11.7603,11.956,11.5548,11.8631,440066.75665893,0
+CMRE.US,D,20220107,000000,11.9003,12.0862,11.7975,11.7975,552477.8397,0
+CMRE.US,D,20220110,000000,11.7505,11.8719,11.6204,11.8631,410481.82722263,0
+CMRE.US,D,20220111,000000,11.8817,12.142,11.8073,12.0774,496675.91946663,0
+CMRE.US,D,20220112,000000,12.189,12.1987,11.8817,12.0392,728221.70091475,0
+CMRE.US,D,20220113,000000,12.0119,12.1968,11.9462,12.0392,523219.89459761,0
+CMRE.US,D,20220114,000000,11.9374,12.4972,11.8905,12.4776,619372.70346118,0
+CMRE.US,D,20220118,000000,12.4229,12.4972,12.1469,12.3015,764633.45014741,0
+CMRE.US,D,20220119,000000,12.278,12.5031,12.2399,12.2584,637410.99860639,0
+CMRE.US,D,20220120,000000,12.2301,12.4747,12.094,12.1087,562453.92736231,0
+CMRE.US,D,20220121,000000,12.0138,12.0138,11.3463,11.3934,1313088.3607143,0
+CMRE.US,D,20220124,000000,11.1584,11.2896,10.5751,11.2427,829485.68364771,0
+CMRE.US,D,20220125,000000,11.1017,11.3836,10.9041,11.3082,720212.6283861,0
+CMRE.US,D,20220126,000000,11.3934,11.7603,11.3365,11.5156,490489.78459953,0
+CMRE.US,D,20220127,000000,11.6282,12.0138,11.6282,11.8161,441137.63035248,0
+CMRE.US,D,20220128,000000,11.8729,12.4561,11.7975,12.4473,872861.17736656,0
+CMRE.US,D,20220131,000000,12.4561,12.4561,12.0608,12.3622,788567.68156339,0
+CMRE.US,D,20220201,000000,12.3622,12.7761,12.3622,12.4943,1110054.5913569,0
+CMRE.US,D,20220202,000000,12.5129,12.7478,12.3671,12.5785,782085.21714367,0
+CMRE.US,D,20220203,000000,12.4375,12.5599,12.2584,12.3338,432971.19661315,0
+CMRE.US,D,20220204,000000,12.3338,12.4004,12.0236,12.3622,699188.55754191,0
+CMRE.US,D,20220207,000000,12.372,12.9552,12.372,12.8515,715866.80222327,0
+CMRE.US,D,20220208,000000,12.8329,13.0306,12.6489,12.6724,862855.456749,0
+CMRE.US,D,20220209,000000,12.8515,13.2371,12.7947,13.1245,862700.13919039,0
+CMRE.US,D,20220210,000000,12.9739,13.4632,12.8887,13.2087,995684.66779049,0
+CMRE.US,D,20220211,000000,13.1803,13.6697,12.9171,13.0306,953968.61956622,0
+CMRE.US,D,20220214,000000,13.0306,13.2371,12.9454,13.1618,554328.36666471,0
+CMRE.US,D,20220215,000000,13.3027,13.3868,13.058,13.1245,1071252.7910086,0
+CMRE.US,D,20220216,000000,13.1059,13.5004,13.0776,13.4347,910405.10985538,0
+CMRE.US,D,20220217,000000,13.3594,13.5571,13.0873,13.4162,540992.51497151,0
+CMRE.US,D,20220218,000000,13.284,13.5385,12.964,13.1059,825068.32966184,0
+CMRE.US,D,20220222,000000,12.9083,13.3223,12.6068,13.1999,957801.48905524,0
+CMRE.US,D,20220223,000000,13.284,13.8116,13.0208,13.058,1202439.9275982,0
+CMRE.US,D,20220224,000000,12.3573,12.8417,12.2399,12.7859,1065162.7077895,0
+CMRE.US,D,20220225,000000,12.8799,13.153,12.7575,13.0776,799630.99213593,0
+CMRE.US,D,20220228,000000,12.9268,13.0022,12.4845,12.7008,1084525.2894871,0
+CMRE.US,D,20220301,000000,12.8143,13.058,12.6401,12.692,895453.75118747,0
+CMRE.US,D,20220302,000000,12.7859,13.3408,12.644,13.3311,1169046.652498,0
+CMRE.US,D,20220303,000000,13.4916,13.9671,13.4916,13.5942,889632.40821787,0
+CMRE.US,D,20220304,000000,13.4534,13.4818,12.9268,13.3594,1225028.4141149,0
+CMRE.US,D,20220307,000000,13.4534,13.8302,13.1432,13.3311,784107.41088369,0
+CMRE.US,D,20220308,000000,13.4632,13.9897,13.4632,13.9338,1051845.2489652,0
+CMRE.US,D,20220309,000000,14.3097,14.5543,13.8204,14.2157,1705029.1543784,0
+CMRE.US,D,20220310,000000,14.6111,15.2414,14.573,15.1092,2183414.387667,0
+CMRE.US,D,20220311,000000,15.1474,15.6641,14.8645,15.0152,1513199.7075875,0
+CMRE.US,D,20220314,000000,15.0721,15.119,14.4604,14.6581,1178837.7896464,0
+CMRE.US,D,20220315,000000,14.6766,14.7237,14.2999,14.5641,982037.15915404,0
+CMRE.US,D,20220316,000000,14.8088,15.3255,14.7804,15.1943,1251360.8712549,0
+CMRE.US,D,20220317,000000,15.2785,15.5232,15.1474,15.345,1018442.7774305,0
+CMRE.US,D,20220318,000000,15.4576,15.806,15.1845,15.7864,1491000.5367933,0
+CMRE.US,D,20220321,000000,15.9939,16.5958,15.9939,16.445,1866314.1770782,0
+CMRE.US,D,20220322,000000,16.7367,16.9461,15.7307,16.0879,1957674.6217979,0
+CMRE.US,D,20220323,000000,16.0693,16.3981,16.0018,16.0879,688993.79910631,0
+CMRE.US,D,20220324,000000,16.0879,16.1446,15.759,16.0879,1191084.3747772,0
+CMRE.US,D,20220325,000000,16.1064,16.124,15.5614,16.0125,1231554.8170545,0
+CMRE.US,D,20220328,000000,16.2288,16.8307,16.0409,16.6428,2304142.1128759,0
+CMRE.US,D,20220329,000000,16.5488,16.5674,15.4009,16.2572,1628912.3105749,0
+CMRE.US,D,20220330,000000,16.2474,16.587,16.2288,16.4079,831005.13897433,0
+CMRE.US,D,20220331,000000,16.3326,16.5586,16.0028,16.0409,902162.03916278,0
+CMRE.US,D,20220401,000000,16.1348,16.4392,15.9371,16.1162,991972.37377461,0
+CMRE.US,D,20220404,000000,16.2288,16.587,15.4674,15.9469,2199172.9889093,0
+CMRE.US,D,20220405,000000,15.9186,16.1162,14.9399,15.0721,1807085.052295,0
+CMRE.US,D,20220406,000000,14.799,15.0535,14.4692,14.4888,1746863.7344237,0
+CMRE.US,D,20220407,000000,14.4418,14.7765,14.2109,14.338,1500154.0544906,0
+CMRE.US,D,20220408,000000,14.2627,14.5357,14.2343,14.2627,948788.98335193,0
+CMRE.US,D,20220411,000000,14.2911,14.3195,13.7078,14.0082,1400579.1502074,0
+CMRE.US,D,20220412,000000,14.1404,14.3821,14.112,14.1688,855842.66461273,0
+CMRE.US,D,20220413,000000,14.2343,14.7335,14.2343,14.6669,842210.48336693,0
+CMRE.US,D,20220414,000000,14.8459,14.9967,14.5984,14.9683,1263390.8292646,0
+CMRE.US,D,20220418,000000,14.9438,15.6876,14.6894,15.5897,1390858.519056,0
+CMRE.US,D,20220419,000000,15.5995,16.0106,15.5897,15.9029,1282632.835489,0
+CMRE.US,D,20220420,000000,16.0008,16.2356,15.3157,15.8932,1934651.8592127,0
+CMRE.US,D,20220421,000000,16.0595,16.1476,14.9144,15.0515,1381808.2057891,0
+CMRE.US,D,20220422,000000,15.0515,15.3157,14.66,14.7579,1084053.205855,0
+CMRE.US,D,20220425,000000,14.3468,14.3566,12.9884,13.2997,2215819.5569833,0
+CMRE.US,D,20220426,000000,13.3095,13.4074,12.9034,12.918,1549512.3396939,0
+CMRE.US,D,20220427,000000,12.918,13.5493,12.918,13.4074,1253458.6801221,0
+CMRE.US,D,20220428,000000,13.5443,13.6521,13.055,13.5443,859094.11508302,0
+CMRE.US,D,20220429,000000,13.515,13.7108,13.0942,13.1236,1036263.4236284,0
+CMRE.US,D,20220502,000000,12.9865,13.5836,12.8789,13.4661,974901.74789255,0
+CMRE.US,D,20220503,000000,13.4661,14.1021,13.4661,13.9456,617171.69016357,0
+CMRE.US,D,20220504,000000,14.112,14.4643,13.8477,14.3566,779945.51340867,0
+CMRE.US,D,20220505,000000,13.9945,14.5622,13.4465,13.6521,1144623.9882332,0
+CMRE.US,D,20220506,000000,13.4954,13.6031,13.0061,13.3389,734824.74080759,0
+CMRE.US,D,20220509,000000,12.9767,13.0452,12.2429,12.507,1420649.8573531,0
+CMRE.US,D,20220510,000000,12.7028,12.9767,12.4581,12.8202,714636.52366695,0
+CMRE.US,D,20220511,000000,12.9278,13.3291,12.7908,12.8104,876461.07051767,0
+CMRE.US,D,20220512,000000,12.6636,12.7321,12.3015,12.6244,1083553.5329198,0
+CMRE.US,D,20220513,000000,12.7811,13.368,12.7811,13.1823,953036.71421459,0
+CMRE.US,D,20220516,000000,13.2899,13.7695,13.2117,13.4954,925531.20077672,0
+CMRE.US,D,20220517,000000,13.8673,13.9749,13.4159,13.5052,825437.20886352,0
+CMRE.US,D,20220518,000000,13.4563,13.5248,12.8789,12.967,950533.24040811,0
+CMRE.US,D,20220519,000000,12.7224,13.789,12.7224,13.5738,1090477.4261902,0
+CMRE.US,D,20220520,000000,13.5934,13.6814,13.2899,13.6521,973156.46901033,0
+CMRE.US,D,20220523,000000,13.8282,14.0435,13.6423,13.8967,715914.82804732,0
+CMRE.US,D,20220524,000000,13.6031,13.8575,13.5443,13.7597,743849.50842343,0
+CMRE.US,D,20220525,000000,13.701,14.0777,13.4465,13.9847,831515.03017002,0
+CMRE.US,D,20220526,000000,13.926,14.0925,13.7841,13.9554,549998.88971857,0
+CMRE.US,D,20220527,000000,13.9749,14.0925,13.6423,14.0435,618938.42739271,0
+CMRE.US,D,20220531,000000,14.0435,14.1805,13.7058,13.9162,667412.83306843,0
+CMRE.US,D,20220601,000000,14.0925,14.2784,13.7912,14.1707,592605.97025274,0
+CMRE.US,D,20220602,000000,14.249,14.5328,14.1497,14.2686,581781.76697436,0
+CMRE.US,D,20220603,000000,14.1022,14.2686,13.9652,14.2196,366480.97596518,0
+CMRE.US,D,20220606,000000,14.2686,14.4251,14.0631,14.1609,477966.28461088,0
+CMRE.US,D,20220607,000000,14.0925,14.3224,13.9652,14.249,499308.14335459,0
+CMRE.US,D,20220608,000000,13.8967,13.9652,12.9083,12.9963,1523961.5794772,0
+CMRE.US,D,20220609,000000,12.7419,12.7908,12.3309,12.3602,1303480.1304277,0
+CMRE.US,D,20220610,000000,12.233,12.5657,12.1939,12.4483,931910.46076604,0
+CMRE.US,D,20220613,000000,12.184,12.1939,11.5773,11.5773,1458544.2761748,0
+CMRE.US,D,20220614,000000,11.7926,12.693,11.6947,12.4287,1397764.0194578,0
+CMRE.US,D,20220615,000000,12.4287,12.5755,12.0079,12.1939,1232960.8496904,0
+CMRE.US,D,20220616,000000,11.7143,12.0933,11.5871,11.7437,1298609.0856785,0
+CMRE.US,D,20220617,000000,11.7731,11.9641,11.5871,11.6947,1077472.6461351,0
+CMRE.US,D,20220621,000000,11.9883,12.2526,11.7241,12.1547,978035.68836785,0
+CMRE.US,D,20220622,000000,11.8416,12.0177,11.4599,11.4697,1055339.8940338,0
+CMRE.US,D,20220623,000000,11.4501,11.6312,11.2543,11.4599,1024909.9144595,0
+CMRE.US,D,20220624,000000,11.636,11.7633,11.2347,11.2543,2338961.8571328,0
+CMRE.US,D,20220627,000000,11.5284,12.3455,11.2543,12.184,1057441.7902051,0
+CMRE.US,D,20220628,000000,12.2233,12.3602,11.9786,11.9883,826907.61654007,0
+CMRE.US,D,20220629,000000,11.9394,11.9883,11.6066,11.6458,937385.40470691,0
+CMRE.US,D,20220630,000000,11.4501,11.9374,11.4403,11.8416,1058086.5624386,0
+CMRE.US,D,20220701,000000,11.7731,11.7731,11.3327,11.5969,721827.11353478,0
+CMRE.US,D,20220705,000000,11.2543,11.274,10.7944,10.9119,1047849.9091352,0
+CMRE.US,D,20220706,000000,10.814,10.8825,10.1387,10.3932,1261441.1851737,0
+CMRE.US,D,20220707,000000,10.7356,11.1663,10.6378,10.6769,1060028.0319211,0
+CMRE.US,D,20220708,000000,10.8434,10.8532,10.5252,10.6476,457705.51782114,0
+CMRE.US,D,20220711,000000,10.6476,10.7161,10.4617,10.5889,647446.35217921,0
+CMRE.US,D,20220712,000000,10.6182,10.6965,10.4617,10.5106,634351.65143226,0
+CMRE.US,D,20220713,000000,10.3148,10.5644,10.2659,10.3148,1094823.252353,0
+CMRE.US,D,20220714,000000,10.1289,10.2463,10.0261,10.1876,816273.47290577,0
+CMRE.US,D,20220715,000000,10.3736,10.6672,10.217,10.6378,770058.32461215,0
+CMRE.US,D,20220718,000000,10.8532,11.2936,10.8532,11.0978,798138.10428643,0
+CMRE.US,D,20220719,000000,11.1565,11.5088,11.1369,11.499,588061.90983747,0
+CMRE.US,D,20220720,000000,11.4644,11.504,11.1778,11.3854,941710.76606492,0
+CMRE.US,D,20220721,000000,11.6621,11.7313,11.3458,11.583,530372.45861075,0
+CMRE.US,D,20220722,000000,11.583,11.6127,11.0691,11.1482,429903.27609167,0
+CMRE.US,D,20220725,000000,11.3656,11.4941,11.2538,11.4249,390794.20873957,0
+CMRE.US,D,20220726,000000,11.4249,11.4249,11.2618,11.3261,393500.84113031,0
+CMRE.US,D,20220727,000000,11.4842,11.7115,11.336,11.6819,509709.97634858,0
+CMRE.US,D,20220728,000000,12.0574,12.2353,11.583,11.7906,803962.90796752,0
+CMRE.US,D,20220729,000000,11.7906,11.8301,11.4545,11.5929,599028.845243,0
+CMRE.US,D,20220801,000000,11.6127,11.6621,11.415,11.6324,410283.98560328,0
+CMRE.US,D,20220802,000000,11.6324,11.6324,11.2964,11.4348,378442.85861106,0
+CMRE.US,D,20220803,000000,11.5336,11.6077,11.3458,11.4051,902902.21079508,0
+CMRE.US,D,20220804,000000,11.415,11.4249,11.0889,11.0988,617895.33778795,0
+CMRE.US,D,20220805,000000,11.1086,11.4051,11.079,11.3755,401768.46478067,0
+CMRE.US,D,20220808,000000,11.4743,11.6324,11.4002,11.4743,481001.46015326,0
+CMRE.US,D,20220809,000000,11.4941,11.5929,11.3755,11.4941,445599.72030758,0
+CMRE.US,D,20220810,000000,11.6621,11.7659,11.4743,11.672,482642.64061599,0
+CMRE.US,D,20220811,000000,11.84,11.9932,11.7214,11.751,399508.04729996,0
+CMRE.US,D,20220812,000000,11.7609,11.8449,11.4842,11.8202,499627.13830233,0
+CMRE.US,D,20220815,000000,11.4348,11.7313,11.2865,11.7115,483007.90951059,0
+CMRE.US,D,20220816,000000,11.751,11.7906,11.504,11.6127,333359.97532066,0
+CMRE.US,D,20220817,000000,11.3854,11.4545,11.2371,11.3162,485113.5177368,0
+CMRE.US,D,20220818,000000,11.8499,12.0574,11.7609,12.008,1117520.4524399,0
+CMRE.US,D,20220819,000000,11.9586,11.9586,11.3656,11.4249,1004008.8431856,0
+CMRE.US,D,20220822,000000,11.3656,11.5435,11.2964,11.4249,442939.63187571,0
+CMRE.US,D,20220823,000000,11.5138,11.5633,11.2124,11.2668,408331.16298118,0
+CMRE.US,D,20220824,000000,11.3656,11.3755,11.1729,11.247,458506.56246693,0
+CMRE.US,D,20220825,000000,11.2668,11.6596,11.1772,11.6423,533969.49717115,0
+CMRE.US,D,20220826,000000,11.9784,11.9934,11.6522,11.7214,1051925.848841,0
+CMRE.US,D,20220829,000000,11.6226,11.6324,11.4051,11.415,667228.8987133,0
+CMRE.US,D,20220830,000000,11.3952,11.4694,10.743,11.0988,1046653.2277614,0
+CMRE.US,D,20220831,000000,11.0889,11.3458,10.9802,11.1482,585854.88123274,0
+CMRE.US,D,20220901,000000,11.0988,11.1284,10.9406,10.9604,444707.29048753,0
+CMRE.US,D,20220902,000000,11.0889,11.1185,10.8517,10.9505,635110.53161825,0
+CMRE.US,D,20220906,000000,10.9505,11.0444,10.6639,10.6837,641381.82416322,0
+CMRE.US,D,20220907,000000,10.6244,10.6244,10.2587,10.3378,709481.70693943,0
+CMRE.US,D,20220908,000000,10.1796,10.4662,10.1401,10.4465,605176.69511445,0
+CMRE.US,D,20220909,000000,10.6046,10.9752,10.5947,10.9505,485024.47711984,0
+CMRE.US,D,20220912,000000,11.079,11.1235,10.9159,11.0493,523229.98457477,0
+CMRE.US,D,20220913,000000,10.8517,10.99,10.659,10.6935,509980.13367506,0
+CMRE.US,D,20220914,000000,10.7924,10.8418,10.6046,10.6837,343253.60205586,0
+CMRE.US,D,20220915,000000,10.6145,10.6293,10.4564,10.5157,457575.68328956,0
+CMRE.US,D,20220916,000000,10.2686,10.2725,10.1006,10.2093,784654.24781332,0
+CMRE.US,D,20220919,000000,10.0017,10.1302,9.80901,9.98196,662062.51927886,0
+CMRE.US,D,20220920,000000,9.95231,10.2587,9.94243,10.2093,576103.92184973,0
+CMRE.US,D,20220921,000000,10.2093,10.2093,9.67558,9.71512,713340.80822477,0
+CMRE.US,D,20220922,000000,9.71512,9.81395,9.47792,9.55699,936195.30693897,0
+CMRE.US,D,20220923,000000,9.33956,9.41862,9.03812,9.33956,1867097.7562944,0
+CMRE.US,D,20220926,000000,9.23084,9.28026,8.77553,8.88493,1244294.0544962,0
+CMRE.US,D,20220927,000000,9.00353,9.12588,8.86517,9.04306,2071658.4555228,0
+CMRE.US,D,20220928,000000,8.99365,9.12213,8.95412,9.11225,567860.58200399,0
+CMRE.US,D,20220929,000000,8.89482,8.89482,8.61987,8.82564,686800.63341763,0
+CMRE.US,D,20220930,000000,8.80587,9.00353,8.7861,8.8454,539853.26066728,0
+CMRE.US,D,20221003,000000,8.82564,9.19131,8.81575,9.09248,740283.68945865,0
+CMRE.US,D,20221004,000000,9.23084,9.44333,9.18143,9.31979,814765.15372585,0
+CMRE.US,D,20221005,000000,9.17154,9.31979,9.01836,9.25061,725645.61439441,0
+CMRE.US,D,20221006,000000,9.27038,9.38897,9.15672,9.37909,578010.20051296,0
+CMRE.US,D,20221007,000000,9.30991,9.32967,9.01341,9.06283,545850.34858501,0
+CMRE.US,D,20221010,000000,8.92447,8.97388,8.64774,8.69715,1216204.7753189,0
+CMRE.US,D,20221011,000000,8.64774,8.82069,8.45304,8.67739,709865.1886875,0
+CMRE.US,D,20221012,000000,8.67739,8.95412,8.55385,8.9047,612472.96657973,0
+CMRE.US,D,20221013,000000,8.79599,9.1419,8.62797,9.13201,1297760.9213341,0
+CMRE.US,D,20221014,000000,9.21108,9.52734,9.1419,9.45816,935730.87917548,0
+CMRE.US,D,20221017,000000,9.53722,9.68547,9.45816,9.52734,901623.26375138,0
+CMRE.US,D,20221018,000000,9.67558,9.7843,9.5471,9.725,630285.13727378,0
+CMRE.US,D,20221019,000000,9.66,9.72,9.355,9.46,616242,0
+CMRE.US,D,20221020,000000,9.39,9.4922,9.22,9.29,693506,0
+CMRE.US,D,20221021,000000,9.36,9.49,9.22,9.47,467343,0
+CMRE.US,D,20221024,000000,9.5,9.61,9.36,9.57,604009,0
+CMRE.US,D,20221025,000000,9.57,9.78,9.44,9.76,534684,0
+CMRE.US,D,20221026,000000,9.78,9.855,9.62,9.62,855609,0
+CMRE.US,D,20221027,000000,9.59,9.6489,9.04,9.14,715372,0
+CMRE.US,D,20221028,000000,9.12,9.285,8.82,9.27,1010930,0
+CMRE.US,D,20221031,000000,9.22,9.475,9.17,9.44,817093,0
+CMRE.US,D,20221101,000000,9.59,9.76,9.42,9.71,873691,0
+CMRE.US,D,20221102,000000,9.68,10.06,9.46,9.6,1046081,0
+CMRE.US,D,20221103,000000,9.44,9.705,9.33,9.41,743304,0
+CMRE.US,D,20221104,000000,9.52,9.855,9.52,9.83,1083905,0
+CMRE.US,D,20221107,000000,9.91,10.18,9.89,9.98,900892,0
+CMRE.US,D,20221108,000000,9.99,10.01,9.675,9.85,515523,0
+CMRE.US,D,20221109,000000,9.85,9.85,9.34,9.34,536907,0
+CMRE.US,D,20221110,000000,9.65,9.72,9.54,9.67,828629,0
+CMRE.US,D,20221111,000000,9.83,10.12,9.76,10.02,730249,0
+CMRE.US,D,20221114,000000,10.04,10.245,9.88,10.08,777944,0
+CMRE.US,D,20221115,000000,10.21,10.32,10.1,10.24,831135,0
+CMRE.US,D,20221116,000000,10.12,10.29,9.75,9.82,722875,0
+CMRE.US,D,20221117,000000,9.75,9.77,9.53,9.76,510265,0
+CMRE.US,D,20221118,000000,9.84,9.84,9.57,9.69,504242,0
+CMRE.US,D,20221121,000000,9.63,9.7,9.48,9.7,708592,0
+CMRE.US,D,20221122,000000,9.69,9.85,9.67,9.7,411449,0
+CMRE.US,D,20221123,000000,9.73,9.885,9.73,9.8,466023,0
+CMRE.US,D,20221125,000000,9.79,10.08,9.79,9.98,297619,0
+CMRE.US,D,20221128,000000,9.86,9.86,9.53,9.59,592584,0
+CMRE.US,D,20221129,000000,9.65,9.84,9.51,9.56,567119,0
+CMRE.US,D,20221130,000000,9.63,9.69,9.46,9.64,813921,0
+CMRE.US,D,20221201,000000,9.67,9.74,9.335,9.43,522311,0
+CMRE.US,D,20221202,000000,9.35,9.49,9.25,9.48,379801,0
+CMRE.US,D,20221205,000000,9.5,9.59,9.11,9.19,562512,0
+CMRE.US,D,20221206,000000,9.18,9.27,8.93,9.05,527514,0
+CMRE.US,D,20221207,000000,9.02,9.02,8.7501,8.76,465076,0
+CMRE.US,D,20221208,000000,8.84,9.065,8.82,9.01,285244,0
+CMRE.US,D,20221209,000000,9.01,9.08,8.94,9.01,523809,0
+CMRE.US,D,20221212,000000,9.04,9.055,8.915,8.93,337878,0
+CMRE.US,D,20221213,000000,9.1,9.27,8.955,9.03,543620,0
+CMRE.US,D,20221214,000000,9.05,9.07,8.78,8.91,746732,0
+CMRE.US,D,20221215,000000,8.88,9.03,8.83,8.94,483602,0
+CMRE.US,D,20221216,000000,8.86,8.94,8.78,8.84,635913,0
+CMRE.US,D,20221219,000000,8.82,8.88,8.58,8.67,569274,0
+CMRE.US,D,20221220,000000,8.67,8.88,8.63,8.86,374456,0
+CMRE.US,D,20221221,000000,8.96,9.27,8.95,9.17,697117,0
+CMRE.US,D,20221222,000000,9.07,9.09,8.71,8.82,476157,0
+CMRE.US,D,20221223,000000,8.84,9.125,8.81,9.06,432083,0
+CMRE.US,D,20221227,000000,9.09,9.15,8.825,9.08,655621,0
+CMRE.US,D,20221228,000000,9.01,9.13,8.94,9.06,579308,0
+CMRE.US,D,20221229,000000,9.1,9.42,9.0775,9.4,635628,0
+CMRE.US,D,20221230,000000,9.27,9.34,9.16,9.28,574473,0
+CMRE.US,D,20230103,000000,9.3,9.485,9.23,9.35,538642,0
+CMRE.US,D,20230104,000000,9.3,9.35,8.95,9,499528,0
+CMRE.US,D,20230105,000000,8.96,9.065,8.9,8.94,641064,0
+CMRE.US,D,20230106,000000,9.05,9.48,9.01,9.43,551239,0
+CMRE.US,D,20230109,000000,9.58,9.645,9.475,9.55,558084,0
+CMRE.US,D,20230110,000000,9.6,10.025,9.585,10,659724,0
+CMRE.US,D,20230111,000000,10.06,10.165,9.77,9.83,573166,0
+CMRE.US,D,20230112,000000,9.82,10.055,9.8,9.99,535627,0
+CMRE.US,D,20230113,000000,9.57,10.03,9.55,9.79,753474,0
+CMRE.US,D,20230117,000000,9.87,10.02,9.77,9.82,640585,0
+CMRE.US,D,20230118,000000,9.92,10.1046,9.76,9.77,477074,0
+CMRE.US,D,20230119,000000,9.65,9.95,9.55,9.89,748889,0
+CMRE.US,D,20230120,000000,9.95,10.065,9.82,10.04,516028,0
+CMRE.US,D,20230123,000000,10.05,10.34,10,10.14,712252,0
+CMRE.US,D,20230124,000000,10.1,10.25,9.91,10.04,543601,0
+CMRE.US,D,20230125,000000,9.91,9.93,9.69,9.82,424623,0
+CMRE.US,D,20230126,000000,9.86,9.995,9.63,9.98,675052,0
+CMRE.US,D,20230127,000000,9.98,10.26,9.93,10.26,442799,0
+CMRE.US,D,20230130,000000,10.16,10.28,9.985,10.02,710961,0
+CMRE.US,D,20230131,000000,10.01,10.17,10.01,10.15,792092,0
+CMRE.US,D,20230201,000000,10.16,10.65,10.15,10.56,723504,0
+CMRE.US,D,20230202,000000,10.66,10.815,10.335,10.39,702483,0
+CMRE.US,D,20230203,000000,10.39,10.5,10.22,10.32,447247,0
+CMRE.US,D,20230206,000000,10.24,10.37,10.2,10.26,517653,0
+CMRE.US,D,20230207,000000,10.3,10.53,10.22,10.42,725398,0
+CMRE.US,D,20230208,000000,10.39,10.58,9.925,10.16,1145553,0
+CMRE.US,D,20230209,000000,10.2,10.26,9.8899,10,918980,0
+CMRE.US,D,20230210,000000,9.97,9.99,9.7792,9.92,686576,0
+CMRE.US,D,20230213,000000,9.88,9.9375,9.78,9.88,381571,0
+CMRE.US,D,20230214,000000,9.87,9.93,9.68,9.84,763877,0
+CMRE.US,D,20230215,000000,9.77,9.79,9.6,9.69,590666,0
+CMRE.US,D,20230216,000000,9.77,10.06,9.77,9.98,717395,0
+CMRE.US,D,20230217,000000,10.01,10.17,9.97,10.13,540273,0
+CMRE.US,D,20230221,000000,10.13,10.25,9.84,9.84,576057,0
+CMRE.US,D,20230222,000000,9.84,9.93,9.775,9.81,313516,0
+CMRE.US,D,20230223,000000,9.91,10.23,9.91,10.21,505906,0
+CMRE.US,D,20230224,000000,10.16,10.41,10.1015,10.35,811762,0
+CMRE.US,D,20230227,000000,10.45,10.775,10.45,10.66,763234,0
+CMRE.US,D,20230228,000000,10.58,10.76,10.48,10.5,555201,0
+CMRE.US,D,20230301,000000,10.55,10.915,10.55,10.7,699400,0
+CMRE.US,D,20230302,000000,10.66,10.695,10.56,10.65,629073,0
+CMRE.US,D,20230303,000000,10.66,10.74,10.5585,10.58,597843,0
+CMRE.US,D,20230306,000000,10.58,10.6,10.28,10.31,536965,0
+CMRE.US,D,20230307,000000,10.29,10.34,10.17,10.2,391201,0
+CMRE.US,D,20230308,000000,10.24,10.43,10.14,10.26,567304,0
+CMRE.US,D,20230309,000000,10.26,10.315,10.06,10.07,584326,0
+CMRE.US,D,20230310,000000,10.04,10.085,9.7401,9.85,828204,0
+CMRE.US,D,20230313,000000,9.62,9.87,9.47,9.7,891238,0
+CMRE.US,D,20230314,000000,9.91,10.02,9.73,9.82,606738,0
+CMRE.US,D,20230315,000000,9.56,9.78,9.5,9.67,711375,0
+CMRE.US,D,20230316,000000,9.52,9.57,9.15,9.36,773073,0
+CMRE.US,D,20230317,000000,9.3,9.47,9.02,9.08,963589,0
+CMRE.US,D,20230320,000000,9.09,9.2,9.02,9.05,625245,0
+CMRE.US,D,20230321,000000,9.21,9.46,9.21,9.33,419551,0
+CMRE.US,D,20230322,000000,9.3,9.52,9.24,9.25,370038,0
+CMRE.US,D,20230323,000000,9.35,9.48,9.11,9.19,405209,0
+CMRE.US,D,20230324,000000,9.11,9.25,9.0081,9.2,434076,0
+CMRE.US,D,20230327,000000,9.25,9.285,9.07,9.23,324303,0
+CMRE.US,D,20230328,000000,9.24,9.33,9.23,9.26,280174,0
+CMRE.US,D,20230329,000000,9.37,9.43,9.23,9.27,301447,0
+CMRE.US,D,20230330,000000,9.39,9.45,9.215,9.28,323481,0
+CMRE.US,D,20230331,000000,9.31,9.425,9.3,9.41,424080,0
+CMRE.US,D,20230403,000000,9.38,9.39,9.1,9.22,523949,0
+CMRE.US,D,20230404,000000,9.35,9.49,9.11,9.16,530746,0
+CMRE.US,D,20230405,000000,9.12,9.21,8.98,9.2,648039,0
+CMRE.US,D,20230406,000000,9.26,9.325,9.095,9.11,603856,0
+CMRE.US,D,20230410,000000,9.18,9.4403,9.18,9.37,616235,0
+CMRE.US,D,20230411,000000,9.37,9.65,9.32,9.55,544170,0
+CMRE.US,D,20230412,000000,9.6,9.72,9.57,9.64,335324,0
+CMRE.US,D,20230413,000000,9.73,10.06,9.71,9.99,567320,0
+CMRE.US,D,20230414,000000,10.08,10.18,9.9,10,406463,0
+CMRE.US,D,20230417,000000,10.1,10.21,10.01,10.16,447247,0
+CMRE.US,D,20230418,000000,10.07,10.1,9.932,10.05,410700,0
+CMRE.US,D,20230419,000000,9.93,10.1,9.905,10,581676,0
+CMRE.US,D,20230420,000000,10,10.05,9.72,9.82,571175,0
+CMRE.US,D,20230421,000000,9.83,9.83,9.47,9.5,472830,0
+CMRE.US,D,20230424,000000,9.18,9.405,9.04,9.35,772803,0
+CMRE.US,D,20230425,000000,9.09,9.2473,8.88,8.98,1104241,0
+CMRE.US,D,20230426,000000,8.91,8.955,8.74,8.89,822041,0
+CMRE.US,D,20230427,000000,8.93,8.97,8.84,8.89,387830,0
+CMRE.US,D,20230428,000000,8.9,9.07,8.89,9.03,425524,0
+CMRE.US,D,20230501,000000,9.01,9.02,8.625,8.73,697606,0
+CMRE.US,D,20230502,000000,8.67,8.705,8.33,8.44,1569751,0
+CMRE.US,D,20230503,000000,8.45,8.49,8.325,8.39,742308,0
+CMRE.US,D,20230504,000000,8.3,8.3,7.93,8.04,1215428,0
+CMRE.US,D,20230505,000000,8.08,8.42,8.08,8.39,574749,0
+CMRE.US,D,20230508,000000,8.42,8.51,8.34,8.49,524422,0
+CMRE.US,D,20230509,000000,8.44,8.495,8.3,8.42,394656,0
+CMRE.US,D,20230510,000000,8.51,8.52,8.24,8.35,493885,0
+CMRE.US,D,20230511,000000,8.28,8.43,8.26,8.42,454243,0
+CMRE.US,D,20230512,000000,8.49,8.56,8.275,8.33,501844,0
+CMRE.US,D,20230515,000000,8.48,8.56,8.12,8.54,973011,0
+CMRE.US,D,20230516,000000,8.41,8.71,8.36,8.4,673729,0
+CMRE.US,D,20230517,000000,8.55,8.67,8.455,8.66,586545,0
+CMRE.US,D,20230518,000000,8.66,8.68,8.595,8.63,429929,0
+CMRE.US,D,20230519,000000,8.72,8.72,8.51,8.51,404827,0
+CMRE.US,D,20230522,000000,8.54,8.571,8.35,8.46,581159,0
+CMRE.US,D,20230523,000000,8.48,8.66,8.46,8.56,456896,0
+CMRE.US,D,20230524,000000,8.48,8.54,8.375,8.41,510751,0
+CMRE.US,D,20230525,000000,8.35,8.42,8.13,8.15,407099,0
+CMRE.US,D,20230526,000000,8.21,8.27,7.94,8,723090,0
+CMRE.US,D,20230530,000000,7.97,8.155,7.92,8.1,676589,0
+CMRE.US,D,20230531,000000,7.97,7.97,7.71,7.72,1051928,0
+CMRE.US,D,20230601,000000,7.78,7.94,7.745,7.91,809905,0
+CMRE.US,D,20230602,000000,8.08,8.38,8.055,8.27,1006371,0
+CMRE.US,D,20230605,000000,8.24,8.46,8.24,8.33,590945,0
+CMRE.US,D,20230606,000000,8.27,8.8,8.25,8.79,810658,0
+CMRE.US,D,20230607,000000,8.87,9.185,8.85,9.15,935963,0
+CMRE.US,D,20230608,000000,9.15,9.2208,8.91,9.06,712378,0
+CMRE.US,D,20230609,000000,9.04,9.15,8.945,9.05,620413,0
+CMRE.US,D,20230612,000000,9,9.13,8.958,9.11,562587,0
+CMRE.US,D,20230613,000000,9.17,9.33,9.14,9.24,652518,0
+CMRE.US,D,20230614,000000,9.32,9.485,9.27,9.31,739267,0
+CMRE.US,D,20230615,000000,9.3,9.47,9.28,9.42,761354,0
+CMRE.US,D,20230616,000000,9.46,9.47,9.19,9.21,796182,0
+CMRE.US,D,20230620,000000,9.18,9.2,9.03,9.13,698595,0
+CMRE.US,D,20230621,000000,9.07,9.335,9.06,9.2,568159,0
+CMRE.US,D,20230622,000000,9.18,9.44,9.145,9.37,670339,0
+CMRE.US,D,20230623,000000,9.24,9.465,9.21,9.32,1252338,0
+CMRE.US,D,20230626,000000,9.38,9.41,9.19,9.2,755048,0
+CMRE.US,D,20230627,000000,9.15,9.415,9.12,9.36,567935,0
+CMRE.US,D,20230628,000000,9.35,9.6,9.3,9.58,578182,0
+CMRE.US,D,20230629,000000,9.6,9.83,9.6,9.75,666260,0
+CMRE.US,D,20230630,000000,9.81,9.86,9.67,9.67,770664,0
+CMRE.US,D,20230703,000000,9.72,10.05,9.7,10.04,612275,0
+CMRE.US,D,20230705,000000,10.04,10.08,9.82,9.99,614661,0
+CMRE.US,D,20230706,000000,9.83,10.01,9.73,10,754328,0
+CMRE.US,D,20230707,000000,10.04,10.215,10.02,10.14,750714,0
+CMRE.US,D,20230710,000000,10.16,10.35,10,10.02,617551,0
+CMRE.US,D,20230711,000000,10.12,10.33,10.1,10.16,492844,0
+CMRE.US,D,20230712,000000,10.3,10.32,9.98,9.98,421804,0
+CMRE.US,D,20230713,000000,10.01,10.105,9.94,10.04,529548,0
+CMRE.US,D,20230714,000000,10.06,10.07,9.81,9.81,692895,0
+CMRE.US,D,20230717,000000,9.75,9.995,9.725,9.88,643523,0
+CMRE.US,D,20230718,000000,9.94,10.11,9.92,9.99,509251,0
+CMRE.US,D,20230719,000000,9.86,9.9899,9.81,9.88,1118295,0
+CMRE.US,D,20230720,000000,9.93,9.95,9.57,9.57,650505,0
+CMRE.US,D,20230721,000000,9.61,9.655,9.47,9.56,727922,0
+CMRE.US,D,20230724,000000,9.47,9.87,9.45,9.74,753873,0
+CMRE.US,D,20230725,000000,9.78,9.94,9.63,9.65,565729,0
+CMRE.US,D,20230726,000000,9.59,9.6599,9.45,9.61,540596,0
+CMRE.US,D,20230727,000000,9.61,9.71,9.48,9.5,470894,0
+CMRE.US,D,20230728,000000,9.91,11.85,9.72,11.59,4440543,0
+CMRE.US,D,20230731,000000,11.43,11.555,11.13,11.17,2011204,0
+CMRE.US,D,20230801,000000,11.21,11.23,10.8511,11.11,1196535,0
+CMRE.US,D,20230802,000000,11.05,11.35,10.945,11.25,1200102,0
+CMRE.US,D,20230803,000000,11.26,11.58,11.22,11.41,1506089,0
+CMRE.US,D,20230804,000000,11.45,11.6,11.33,11.42,1069780,0
+CMRE.US,D,20230807,000000,11.43,11.51,11.235,11.46,684771,0
+CMRE.US,D,20230808,000000,11.32,11.44,11.12,11.36,446659,0
+CMRE.US,D,20230809,000000,11.41,11.61,11.31,11.53,555989,0
+CMRE.US,D,20230810,000000,11.65,11.65,11.29,11.31,421091,0
+CMRE.US,D,20230811,000000,11.22,11.295,11.09,11.12,375447,0
+CMRE.US,D,20230814,000000,11.02,11.085,10.92,11.04,352930,0
+CMRE.US,D,20230815,000000,10.9,10.995,10.845,10.89,294467,0
+CMRE.US,D,20230816,000000,10.81,10.99,10.66,10.66,443300,0
+CMRE.US,D,20230817,000000,10.74,10.93,10.74,10.83,343263,0
+CMRE.US,D,20230818,000000,10.71,10.885,10.67,10.74,402509,0
+CMRE.US,D,20230821,000000,10.76,10.81,10.55,10.57,304599,0
+CMRE.US,D,20230822,000000,10.64,10.7001,10.32,10.33,515724,0
+CMRE.US,D,20230823,000000,10.29,10.44,10.18,10.39,380301,0
+CMRE.US,D,20230824,000000,10.43,10.47,10.26,10.28,295168,0
+CMRE.US,D,20230825,000000,10.26,10.32,10.1,10.15,344695,0
+CMRE.US,D,20230828,000000,10.22,10.28,10.08,10.15,332348,0
+CMRE.US,D,20230829,000000,10.24,10.455,10.15,10.42,377966,0
+CMRE.US,D,20230830,000000,10.35,10.495,10.34,10.47,271737,0
+CMRE.US,D,20230831,000000,10.45,10.51,10.285,10.31,282875,0
+CMRE.US,D,20230901,000000,10.4,10.47,10.34,10.42,223398,0
+CMRE.US,D,20230905,000000,10.34,10.34,9.95,9.97,400089,0
+CMRE.US,D,20230906,000000,10.01,10.09,9.795,9.83,366156,0
+CMRE.US,D,20230907,000000,9.76,9.87,9.505,9.61,680267,0
+CMRE.US,D,20230908,000000,9.6,9.79,9.58,9.75,281016,0
+CMRE.US,D,20230911,000000,9.8,9.8706,9.63,9.64,277079,0
+CMRE.US,D,20230912,000000,9.67,9.72,9.532,9.6,345088,0
+CMRE.US,D,20230913,000000,9.6,9.78,9.59,9.69,335043,0
+CMRE.US,D,20230914,000000,9.7,9.87,9.69,9.78,384369,0
+CMRE.US,D,20230915,000000,9.77,9.81,9.53,9.57,666922,0
+CMRE.US,D,20230918,000000,9.57,9.6,9.465,9.57,337169,0
+CMRE.US,D,20230919,000000,9.63,9.69,9.5,9.5,288718,0
+CMRE.US,D,20230920,000000,9.3,9.4823,9.25,9.3,842298,0
+CMRE.US,D,20230921,000000,9.27,9.34,9.22,9.26,315049,0
+CMRE.US,D,20230922,000000,9.24,9.3692,9.22,9.32,325405,0
+CMRE.US,D,20230925,000000,9.26,9.445,9.23,9.38,341291,0
+CMRE.US,D,20230926,000000,9.3,9.465,9.3,9.39,347019,0
+CMRE.US,D,20230927,000000,9.46,9.55,9.39,9.46,333512,0
+CMRE.US,D,20230928,000000,9.43,9.65,9.43,9.54,337682,0
+CMRE.US,D,20230929,000000,9.59,9.67,9.52,9.62,385225,0
+CMRE.US,D,20231002,000000,9.64,9.69,9.475,9.49,540879,0
+CMRE.US,D,20231003,000000,9.4,9.48,9.14,9.22,528425,0
+CMRE.US,D,20231004,000000,9.25,9.29,9.05,9.15,378873,0
+CMRE.US,D,20231005,000000,9.14,9.3608,9.14,9.32,510467,0
+CMRE.US,D,20231006,000000,9.32,9.44,9.21,9.41,450208,0
+CMRE.US,D,20231009,000000,9.42,9.68,9.4,9.52,530653,0
+CMRE.US,D,20231010,000000,9.54,9.71,9.54,9.59,425877,0
+CMRE.US,D,20231011,000000,9.6,9.72,9.5101,9.58,381483,0
+CMRE.US,D,20231012,000000,9.66,9.7,9.385,9.59,448392,0
+CMRE.US,D,20231013,000000,9.66,9.67,9.465,9.61,435286,0
+CMRE.US,D,20231016,000000,9.63,9.658,9.46,9.48,293348,0
+CMRE.US,D,20231017,000000,9.43,9.599,9.43,9.52,291076,0
+CMRE.US,D,20231018,000000,9.45,9.45,9.28,9.31,515303,0
+CMRE.US,D,20231019,000000,9.21,9.22,9.02,9.05,440080,0
+CMRE.US,D,20231020,000000,9.04,9.12,8.99,9.09,416990,0
+CMRE.US,D,20231023,000000,9.08,9.255,8.98,9.15,356255,0
+CMRE.US,D,20231024,000000,9.13,9.265,9.055,9.2,550502,0
+CMRE.US,D,20231025,000000,9.06,9.17,9.01,9.14,405630,0
+CMRE.US,D,20231026,000000,9.15,9.1901,9.0425,9.15,324245,0
+CMRE.US,D,20231027,000000,9.27,9.32,9.09,9.1,488176,0
+CMRE.US,D,20231030,000000,9.23,9.28,9.01,9.14,474071,0
+CMRE.US,D,20231031,000000,9.1,9.155,8.91,9.03,776491,0
+CMRE.US,D,20231101,000000,9,9,8.538,8.84,1104130,0
+CMRE.US,D,20231102,000000,8.92,9.46,8.89,9.44,855603,0
+CMRE.US,D,20231103,000000,9.34,9.49,9.25,9.28,596496,0
+CMRE.US,D,20231106,000000,9.28,9.31,8.99,9.08,415338,0
+CMRE.US,D,20231107,000000,9,9,8.82,8.83,390162,0
+CMRE.US,D,20231108,000000,8.79,8.8,8.61,8.72,335491,0
+CMRE.US,D,20231109,000000,8.75,8.895,8.72,8.74,317585,0
+CMRE.US,D,20231110,000000,8.75,8.78,8.655,8.71,244733,0
+CMRE.US,D,20231113,000000,8.67,8.7609,8.62,8.72,196722,0
+CMRE.US,D,20231114,000000,8.94,9.25,8.91,9.24,564686,0
+CMRE.US,D,20231115,000000,9.24,9.67,9.21,9.66,705453,0
+CMRE.US,D,20231116,000000,9.66,9.69,9.36,9.36,334484,0
+CMRE.US,D,20231117,000000,9.45,9.555,9.45,9.47,339419,0
+CMRE.US,D,20231120,000000,9.52,9.5646,9.42,9.46,255942,0
+CMRE.US,D,20231121,000000,9.4,9.5,9.38,9.43,287780,0
+CMRE.US,D,20231122,000000,9.44,9.5,9.39,9.43,218406,0
+CMRE.US,D,20231124,000000,9.46,9.7399,9.46,9.71,227453,0
+CMRE.US,D,20231127,000000,9.63,9.69,9.51,9.64,310231,0
+CMRE.US,D,20231128,000000,9.65,9.705,9.5,9.56,251034,0
+CMRE.US,D,20231129,000000,9.62,9.745,9.59,9.62,263107,0
+CMRE.US,D,20231130,000000,9.67,10.125,9.64,10.11,578562,0
+CMRE.US,D,20231201,000000,10.07,10.63,10.07,10.61,725550,0
+CMRE.US,D,20231204,000000,10.47,10.665,10.24,10.31,560455,0
+CMRE.US,D,20231205,000000,10.24,10.2764,9.88,9.89,368700,0
+CMRE.US,D,20231206,000000,9.88,10.035,9.68,9.74,372261,0
+CMRE.US,D,20231207,000000,9.73,9.76,9.46,9.53,561417,0
+CMRE.US,D,20231208,000000,9.56,9.67,9.45,9.51,401793,0
+CMRE.US,D,20231211,000000,9.505,9.53,9.3,9.35,533791,0
+CMRE.US,D,20231212,000000,9.37,9.375,9.21,9.34,352126,0
+CMRE.US,D,20231213,000000,9.32,9.539,9.16,9.52,434594,0
+CMRE.US,D,20231214,000000,9.68,9.88,9.675,9.75,406700,0
+CMRE.US,D,20231215,000000,9.81,10.232,9.77,10.08,1381942,0
+CMRE.US,D,20231218,000000,10.3,10.47,9.99,10,813327,0
+CMRE.US,D,20231219,000000,10.01,10.31,10.01,10.3,564979,0
+CMRE.US,D,20231220,000000,10.25,10.452,10.08,10.08,604681,0
+CMRE.US,D,20231221,000000,10.23,10.42,10.15,10.41,527814,0
+CMRE.US,D,20231222,000000,10.5,10.655,10.47,10.56,643396,0
+CMRE.US,D,20231226,000000,10.56,10.58,10.26,10.55,466914,0
+CMRE.US,D,20231227,000000,10.58,10.62,10.44,10.52,324146,0
+CMRE.US,D,20231228,000000,10.55,10.55,10.37,10.38,269713,0
+CMRE.US,D,20231229,000000,10.38,10.4482,10.31,10.41,388627,0
+CMRE.US,D,20240102,000000,10.5,10.905,10.45,10.68,491986,0
+CMRE.US,D,20240103,000000,10.64,11.06,10.55,10.89,733263,0
+CMRE.US,D,20240104,000000,11.06,11.165,11,11.12,567950,0
+CMRE.US,D,20240105,000000,11.09,11.48,11.04,11.35,670391,0
+CMRE.US,D,20240108,000000,11.14,11.2699,10.86,11.09,584211,0
+CMRE.US,D,20240109,000000,11.01,11.01,10.6905,10.74,463813,0
+CMRE.US,D,20240110,000000,10.76,11.02,10.72,10.79,534780,0
+CMRE.US,D,20240111,000000,10.75,10.815,10.59,10.76,360138,0
+CMRE.US,D,20240112,000000,10.95,10.99,10.695,10.74,386139,0
+CMRE.US,D,20240116,000000,10.8,11.025,10.71,10.92,504316,0
+CMRE.US,D,20240117,000000,10.75,11.01,10.61,10.96,566750,0
+CMRE.US,D,20240118,000000,11.08,11.195,10.93,11.16,381551,0
+CMRE.US,D,20240119,000000,11.11,11.14,10.91,10.97,530943,0
+CMRE.US,D,20240122,000000,10.97,11.02,10.805,10.82,511639,0
+CMRE.US,D,20240123,000000,10.86,10.88,10.675,10.72,590329,0
+CMRE.US,D,20240124,000000,10.89,11.16,10.81,11.09,564696,0
+CMRE.US,D,20240125,000000,11.15,11.15,10.7845,10.99,521532,0
+CMRE.US,D,20240126,000000,11.07,11.085,10.75,10.88,406837,0
+CMRE.US,D,20240129,000000,10.89,11.0397,10.72,10.77,496043,0
+CMRE.US,D,20240130,000000,10.71,11.06,10.69,11.03,406532,0
+CMRE.US,D,20240131,000000,10.98,11.01,10.7,10.71,566661,0
+CMRE.US,D,20240201,000000,10.8,10.87,10.321,10.52,671282,0
+CMRE.US,D,20240202,000000,10.51,10.52,10.2651,10.35,410363,0
+CMRE.US,D,20240205,000000,10.31,10.36,10.135,10.28,398018,0
+CMRE.US,D,20240206,000000,10.32,10.62,10.29,10.41,495477,0
+CMRE.US,D,20240207,000000,10.69,11.02,10.44,10.91,977173,0
+CMRE.US,D,20240208,000000,10.88,11.09,10.635,11,813981,0
+CMRE.US,D,20240209,000000,11.03,11.14,10.89,11.08,599881,0
+CMRE.US,D,20240212,000000,11.15,11.65,11.12,11.58,639216,0
+CMRE.US,D,20240213,000000,11.4,11.4,11.05,11.14,571250,0
+CMRE.US,D,20240214,000000,11.22,11.23,10.93,11.13,550520,0
+CMRE.US,D,20240215,000000,11.14,11.305,11.11,11.23,354651,0
+CMRE.US,D,20240216,000000,11.29,11.33,11.0705,11.15,369888,0
+CMRE.US,D,20240220,000000,11.02,11.105,10.86,10.87,392627,0
+CMRE.US,D,20240221,000000,10.87,11.1,10.81,11.09,392796,0
+CMRE.US,D,20240222,000000,11.07,11.17,10.9556,11.14,511343,0
+CMRE.US,D,20240223,000000,11.18,11.38,11.045,11.34,398412,0
+CMRE.US,D,20240226,000000,11.34,11.415,11.1401,11.4,451301,0
+CMRE.US,D,20240227,000000,11.4,11.66,11.355,11.53,465220,0
+CMRE.US,D,20240228,000000,11.48,11.765,11.41,11.52,532476,0
+CMRE.US,D,20240229,000000,11.62,11.63,11.3,11.37,292914,0
+CMRE.US,D,20240301,000000,11.41,11.63,11.37,11.49,381777,0
+CMRE.US,D,20240304,000000,11.53,11.53,10.97,10.97,489087,0
+CMRE.US,D,20240305,000000,10.96,11.245,10.96,11.18,435174,0
+CMRE.US,D,20240306,000000,11.23,11.495,11.17,11.46,377851,0
+CMRE.US,D,20240307,000000,11.41,11.667,11.35,11.54,513076,0
+CMRE.US,D,20240308,000000,11.66,11.765,11.3375,11.39,714425,0
+CMRE.US,D,20240311,000000,11.36,11.39,11.15,11.23,329472,0
+CMRE.US,D,20240312,000000,11.26,11.53,11.17,11.51,324372,0
+CMRE.US,D,20240313,000000,11.49,11.54,11.28,11.42,352059,0
+CMRE.US,D,20240314,000000,11.41,11.41,11.155,11.18,427894,0
+CMRE.US,D,20240315,000000,11.15,11.29,11.1,11.17,436916,0
+CMRE.US,D,20240318,000000,11.17,11.225,11.04,11.12,306143,0
+CMRE.US,D,20240319,000000,11.1,11.17,11.04,11.07,214139,0
+CMRE.US,D,20240320,000000,11,11.265,10.82,11.22,343440,0
+CMRE.US,D,20240321,000000,11.27,11.42,11.265,11.36,320804,0
+CMRE.US,D,20240322,000000,11.33,11.35,11.16,11.16,215182,0
+CMRE.US,D,20240325,000000,11.15,11.24,11.11,11.13,193708,0
+CMRE.US,D,20240326,000000,11.12,11.22,11.09,11.18,254160,0
+CMRE.US,D,20240327,000000,11.19,11.32,11.175,11.29,215554,0
+CMRE.US,D,20240328,000000,11.32,11.45,11.27,11.35,340707,0
+CMRE.US,D,20240401,000000,11.38,11.54,11.34,11.39,282612,0
+CMRE.US,D,20240402,000000,11.33,11.33,11.088,11.17,320557,0
+CMRE.US,D,20240403,000000,11.21,11.62,11.21,11.55,392345,0
+CMRE.US,D,20240404,000000,11.6,11.72,11.38,11.41,298659,0
+CMRE.US,D,20240405,000000,11.41,11.52,11.32,11.42,272336,0
+CMRE.US,D,20240408,000000,11.44,11.515,11.31,11.36,316664,0
+CMRE.US,D,20240409,000000,11.42,11.42,11.0648,11.19,276847,0
+CMRE.US,D,20240410,000000,11.05,11.29,10.922,11.18,383153,0
+CMRE.US,D,20240411,000000,11.24,11.5,11.24,11.37,355257,0
+CMRE.US,D,20240412,000000,11.35,11.36,11.005,11.01,220242,0
+CMRE.US,D,20240415,000000,11.12,11.31,11.005,11.07,226875,0
+CMRE.US,D,20240416,000000,10.97,11.01,10.76,10.99,247894,0
+CMRE.US,D,20240417,000000,11,11.12,10.83,10.83,246523,0
+CMRE.US,D,20240418,000000,10.76,10.835,10.64,10.68,282419,0
+CMRE.US,D,20240419,000000,10.77,10.95,10.7,10.94,315501,0
+CMRE.US,D,20240422,000000,10.95,11.285,10.94,11.18,342828,0
+CMRE.US,D,20240423,000000,11.19,11.55,11.17,11.53,469949,0
+CMRE.US,D,20240424,000000,11.53,11.54,11.24,11.36,403329,0
+CMRE.US,D,20240425,000000,11.32,11.57,11.27,11.52,452237,0
+CMRE.US,D,20240426,000000,11.53,11.9,11.525,11.78,560028,0
+CMRE.US,D,20240429,000000,11.78,11.965,11.7,11.91,351725,0
+CMRE.US,D,20240430,000000,11.83,12.075,11.79,11.98,489102,0
+CMRE.US,D,20240501,000000,11.98,12.33,11.92,12.28,573182,0
+CMRE.US,D,20240502,000000,12.4,12.455,12.24,12.36,393501,0
+CMRE.US,D,20240503,000000,12.39,12.495,12.23,12.48,291354,0
+CMRE.US,D,20240506,000000,12.5,12.6501,12.45,12.5,430806,0
+CMRE.US,D,20240507,000000,12.53,12.69,12.53,12.64,378713,0
+CMRE.US,D,20240508,000000,12.6,13.11,12.54,13.1,489807,0
+CMRE.US,D,20240509,000000,13.16,13.45,13.07,13.43,774117,0
+CMRE.US,D,20240510,000000,13.43,13.81,12.77,13.37,1694501,0
+CMRE.US,D,20240513,000000,13.43,13.525,13.24,13.36,546824,0
+CMRE.US,D,20240514,000000,13.44,13.94,13.175,13.9,778659,0
+CMRE.US,D,20240515,000000,13.95,14.055,13.745,14.02,675779,0
+CMRE.US,D,20240516,000000,14.03,14.47,14,14.45,805438,0
+CMRE.US,D,20240517,000000,14.55,14.758,14.4,14.65,631552,0
+CMRE.US,D,20240520,000000,14.65,14.77,14.49,14.5,710759,0
+CMRE.US,D,20240521,000000,14.36,14.655,14.24,14.64,599428,0
+CMRE.US,D,20240522,000000,14.53,14.745,14.4,14.73,637265,0
+CMRE.US,D,20240523,000000,14.79,14.87,14.64,14.86,584681,0
+CMRE.US,D,20240524,000000,14.92,15.2893,14.88,15.07,796743,0
+CMRE.US,D,20240528,000000,15.09,15.19,14.69,15.08,776391,0
+CMRE.US,D,20240529,000000,15,15.29,14.92,15.18,594071,0
+CMRE.US,D,20240530,000000,15.2,15.68,15.09,15.64,818996,0
+CMRE.US,D,20240531,000000,15.64,16.06,15.535,16.01,896154,0
+CMRE.US,D,20240603,000000,16.12,16.46,16.0459,16.2,1028661,0
+CMRE.US,D,20240604,000000,15.97,16.19,15.451,15.61,1096255,0
+CMRE.US,D,20240605,000000,15.72,16.1989,15.61,16.11,861405,0
+CMRE.US,D,20240606,000000,16.06,16.0775,15.34,15.47,885663,0
+CMRE.US,D,20240607,000000,15.5,15.55,15.2502,15.47,803717,0
+CMRE.US,D,20240610,000000,15.36,15.69,15.26,15.67,482644,0
+CMRE.US,D,20240611,000000,15.41,15.495,15.16,15.43,638953,0
+CMRE.US,D,20240612,000000,15.62,15.75,15.44,15.47,587428,0
+CMRE.US,D,20240613,000000,15.37,15.43,15.05,15.42,530260,0
+CMRE.US,D,20240614,000000,15.22,15.54,14.86,15,824524,0
+CMRE.US,D,20240617,000000,15,15.219,14.72,15.17,537050,0
+CMRE.US,D,20240618,000000,15.2,15.48,15.155,15.48,458296,0
+CMRE.US,D,20240620,000000,15.49,16.41,15.49,16.35,1037701,0
+CMRE.US,D,20240621,000000,16.39,17.005,16.34,16.85,1836501,0
+CMRE.US,D,20240624,000000,16.88,17.575,16.8005,16.95,1233844,0
+CMRE.US,D,20240625,000000,16.92,17.275,16.85,17.19,728196,0
+CMRE.US,D,20240626,000000,17.26,17.26,16.69,16.75,836123,0
+CMRE.US,D,20240627,000000,16.74,16.88,16.1805,16.48,1075363,0
+CMRE.US,D,20240628,000000,16.57,16.89,16.27,16.43,1433103,0
+CMRE.US,D,20240701,000000,16.55,16.55,16.04,16.33,823957,0
+CMRE.US,D,20240702,000000,16.25,16.75,16.16,16.66,792462,0
+CMRE.US,D,20240703,000000,16.66,17.115,16.66,16.97,334760,0
+CMRE.US,D,20240705,000000,16.9,16.9699,16.065,16.13,662422,0
+CMRE.US,D,20240708,000000,16.1,16.125,15.385,15.4,943902,0
+CMRE.US,D,20240709,000000,15.4,15.4201,15.175,15.26,582524,0
+CMRE.US,D,20240710,000000,15.32,15.79,15.32,15.67,593817,0
+CMRE.US,D,20240711,000000,15.68,15.85,15.5,15.54,648446,0
+CMRE.US,D,20240712,000000,15.61,15.72,15.1,15.18,884325,0
+CMRE.US,D,20240715,000000,15.21,15.612,15.158,15.24,640340,0
+CMRE.US,D,20240716,000000,15.25,15.52,15.25,15.48,442289,0
+CMRE.US,D,20240717,000000,15.3,15.69,15.29,15.56,694185,0
+CMRE.US,D,20240718,000000,15.59,15.7,14.73,14.82,578546,0
+CMRE.US,D,20240719,000000,14.78,14.78,14.28,14.36,726655,0
+CMRE.US,D,20240722,000000,14.3,15.03,14.17,14.86,586420,0
+CMRE.US,D,20240723,000000,14.76,14.96,14.57,14.79,424880,0
+CMRE.US,D,20240724,000000,14.78,14.83,14.55,14.55,546221,0
+CMRE.US,D,20240725,000000,14.53,14.59,14.04,14.29,779525,0
+CMRE.US,D,20240726,000000,14.03,14.12,13.66,14.1,831617,0
+CMRE.US,D,20240729,000000,14.2,14.56,14.1,14.18,440125,0
+CMRE.US,D,20240730,000000,14.03,14.2,13.89,13.97,483273,0
+CMRE.US,D,20240731,000000,14.48,14.87,14.32,14.82,755310,0
+CMRE.US,D,20240801,000000,14.87,14.95,13.9244,14.02,490073,0
+CMRE.US,D,20240802,000000,13.72,13.77,13.24,13.63,695974,0
+CMRE.US,D,20240805,000000,12.81,13.85,12.77,13.64,915289,0
+CMRE.US,D,20240806,000000,13.58,14.08,13.34,13.97,670368,0
+CMRE.US,D,20240807,000000,14.24,14.4,13.72,13.87,511269,0
+CMRE.US,D,20240808,000000,13.93,14.06,13.79,14,401434,0
+CMRE.US,D,20240809,000000,14,14.06,13.79,13.93,256121,0
+CMRE.US,D,20240812,000000,14,14.09,13.84,13.99,279296,0
+CMRE.US,D,20240813,000000,14.05,14.15,13.92,14.08,355331,0
+CMRE.US,D,20240814,000000,14.16,14.2,13.93,14.08,370333,0
+CMRE.US,D,20240815,000000,14.3,14.3,13.96,14.03,366184,0
+CMRE.US,D,20240816,000000,14.03,14.055,13.78,13.85,266152,0
+CMRE.US,D,20240819,000000,13.92,14.23,13.89,14.04,317302,0
+CMRE.US,D,20240820,000000,13.99,14.01,13.82,13.86,309782,0
+CMRE.US,D,20240821,000000,13.98,14,13.694,13.73,253002,0
+CMRE.US,D,20240822,000000,13.73,13.8,13.46,13.53,311358,0
+CMRE.US,D,20240823,000000,13.61,13.88,13.59,13.72,306128,0
+CMRE.US,D,20240826,000000,13.81,13.93,13.73,13.78,304292,0
+CMRE.US,D,20240827,000000,13.83,13.96,13.71,13.94,213617,0
+CMRE.US,D,20240828,000000,13.86,13.9159,13.7,13.89,366199,0
+CMRE.US,D,20240829,000000,13.96,14.1,13.76,13.98,283124,0
+CMRE.US,D,20240830,000000,14.05,14.215,13.97,14.19,241885,0
+CMRE.US,D,20240903,000000,14,14.19,13.31,13.4,703647,0
+CMRE.US,D,20240904,000000,13.35,13.74,13.31,13.51,350782,0
+CMRE.US,D,20240905,000000,13.55,13.61,13.25,13.3,248963,0
+CMRE.US,D,20240906,000000,13.27,13.31,12.97,13.15,450049,0
+CMRE.US,D,20240909,000000,13.21,13.27,13.05,13.08,245995,0
+CMRE.US,D,20240910,000000,13.08,13.08,12.71,12.85,248831,0
+CMRE.US,D,20240911,000000,12.87,13.34,12.83,13.31,299986,0
+CMRE.US,D,20240912,000000,13.4,13.7,13.34,13.53,282190,0
+CMRE.US,D,20240913,000000,13.67,13.71,13.479,13.6,231864,0
+CMRE.US,D,20240916,000000,13.66,13.73,13.5,13.72,237117,0
+CMRE.US,D,20240917,000000,13.81,13.82,13.69,13.78,129318,0
+CMRE.US,D,20240918,000000,13.85,14.2,13.78,13.91,286886,0
+CMRE.US,D,20240919,000000,14.25,14.37,14.09,14.35,388560,0
+CMRE.US,D,20240920,000000,14.13,14.72,14,14.43,1067842,0
+CMRE.US,D,20240923,000000,14.42,14.82,14.4005,14.7,268489,0
+CMRE.US,D,20240924,000000,14.88,15.425,14.88,15.37,419848,0
+CMRE.US,D,20240925,000000,15.25,15.79,15.25,15.54,405869,0
+CMRE.US,D,20240926,000000,15.75,15.95,15.61,15.82,357279,0
+CMRE.US,D,20240927,000000,15.9,15.9627,15.41,15.53,519365,0
+CMRE.US,D,20240930,000000,15.6,15.72,15.39,15.72,336287,0
+CMRE.US,D,20241001,000000,15.37,15.69,15.29,15.43,344147,0
+CMRE.US,D,20241002,000000,15.47,15.83,15.33,15.71,330390,0
+CMRE.US,D,20241003,000000,15.58,15.66,15.38,15.43,209792,0
+CMRE.US,D,20241004,000000,15.29,15.31,14.62,14.68,543390,0
+CMRE.US,D,20241007,000000,14.75,15.06,14.7,14.94,348977,0
+CMRE.US,D,20241008,000000,14.85,14.85,14.5,14.56,323114,0
+CMRE.US,D,20241009,000000,14.47,14.47,14.03,14.32,495589,0
+CMRE.US,D,20241010,000000,14.37,14.77,14.365,14.73,342538,0
+CMRE.US,D,20241011,000000,14.73,14.76665,14.56,14.65,241026,0
+CMRE.US,D,20241014,000000,14.51,14.54,14.19,14.3,219499,0
+CMRE.US,D,20241015,000000,14.16,14.17,13.64,13.65,395447,0
+CMRE.US,D,20241016,000000,13.8,14.15,13.66,14.12,348831,0
+CMRE.US,D,20241017,000000,14.15,14.33,14.0001,14.31,390691,0
+CMRE.US,D,20241018,000000,14.49,14.53,14.21,14.38,280620,0
+CMRE.US,D,20241021,000000,14.34,14.34,13.97,14.06,300110,0
+CMRE.US,D,20241022,000000,14.07,14.17,13.92,14.05,218700,0
+CMRE.US,D,20241023,000000,13.85,13.915,13.345,13.44,322177,0
+CMRE.US,D,20241024,000000,13.51,13.57,13.28,13.53,246836,0
+CMRE.US,D,20241025,000000,13.7,13.95,13.585,13.66,280487,0
+CMRE.US,D,20241028,000000,13.57,13.69,13.34,13.39,283693,0
+CMRE.US,D,20241029,000000,13.39,13.43,13.22,13.4,272832,0
+CMRE.US,D,20241030,000000,13.24,13.55,13.08,13.21,342839,0
+CMRE.US,D,20241031,000000,13.23,13.68,13.17,13.61,343468,0
+CMRE.US,D,20241101,000000,13.6,14,13.35,13.73,461365,0
+CMRE.US,D,20241104,000000,13.85,14.1,13.77,13.87,289524,0
+CMRE.US,D,20241105,000000,13.94,14.22,13.94,14.12,283074,0
+CMRE.US,D,20241106,000000,14.09,14.48,13.98,14.42,576783,0
+CMRE.US,D,20241107,000000,14.65,14.85,14.4991,14.54,270548,0
+CMRE.US,D,20241108,000000,14.4,14.4501,14.2113,14.31,229968,0
+CMRE.US,D,20241111,000000,14.355,14.36,14.08,14.1,262694,0
+CMRE.US,D,20241112,000000,14.07,14.11,13.66,13.99,305599,0
+CMRE.US,D,20241113,000000,14.05,14.39,13.99,14.28,200432,0
+CMRE.US,D,20241114,000000,14.44,14.85,14.4,14.55,321031,0
+CMRE.US,D,20241115,000000,14.5,14.65,14.26,14.39,174435,0
+CMRE.US,D,20241118,000000,14.505,14.65,14.44,14.65,272852,0
+CMRE.US,D,20241119,000000,14.5,14.62,14.425,14.5,223598,0
+CMRE.US,D,20241120,000000,14.49,14.62,14.27,14.44,252795,0
+CMRE.US,D,20241121,000000,14.35,14.36,13.91,14.06,312529,0
+CMRE.US,D,20241122,000000,14.06,14.4,14.03,14.29,187697,0
+CMRE.US,D,20241125,000000,14.32,14.33,13.68,13.72,421844,0
+CMRE.US,D,20241126,000000,13.66,13.68,13.24,13.28,407290,0
+CMRE.US,D,20241127,000000,13.22,13.34,13.04,13.31,324485,0
+CMRE.US,D,20241129,000000,13.37,13.37,13.14,13.2,156119,0
+CMRE.US,D,20241202,000000,13.15,13.3,13,13.1,375052,0
+CMRE.US,D,20241203,000000,13.12,13.41,13.12,13.2,317467,0
+CMRE.US,D,20241204,000000,13.32,13.34,12.95,13.19,295260,0
+CMRE.US,D,20241205,000000,13.265,13.45,13.2,13.31,242704,0
+CMRE.US,D,20241206,000000,13.305,13.45,13.02,13.21,247047,0
+CMRE.US,D,20241209,000000,13.295,13.37,13.2,13.22,226115,0
+CMRE.US,D,20241210,000000,13.17,13.53,13.15,13.35,270280,0
+CMRE.US,D,20241211,000000,13.42,13.47,13.06,13.11,260914,0
+CMRE.US,D,20241212,000000,13.02,13.04,12.73,12.88,319634,0
+CMRE.US,D,20241213,000000,12.94,12.964,12.74,12.95,189397,0
+CMRE.US,D,20241216,000000,12.77,12.86,12.6,12.69,247342,0
+CMRE.US,D,20241217,000000,12.38,12.71,12.38,12.63,336272,0
+CMRE.US,D,20241218,000000,12.72,12.87,12.43,12.51,226524,0
+CMRE.US,D,20241219,000000,12.64,12.67,12.33,12.42,178947,0
+CMRE.US,D,20241220,000000,12.31,12.63,12.17,12.39,423663,0
+CMRE.US,D,20241223,000000,12.395,12.91,12.38,12.82,201817,0
+CMRE.US,D,20241224,000000,12.925,13.02,12.83,12.92,189018,0
+CMRE.US,D,20241226,000000,12.91,12.94,12.77,12.9,167688,0
+CMRE.US,D,20241227,000000,12.9,12.93,12.725,12.81,240479,0
+CMRE.US,D,20241230,000000,12.675,12.78,12.59,12.75,199716,0
+CMRE.US,D,20241231,000000,12.7,12.96,12.67,12.85,260276,0
+CMRE.US,D,20250102,000000,13,13.5,12.92,13.5,382414,0
+CMRE.US,D,20250103,000000,13.42,13.48,12.93,13.02,289469,0
+CMRE.US,D,20250106,000000,13.1,13.1,12.315,12.34,353357,0
+CMRE.US,D,20250107,000000,12.48,12.705,12.48,12.61,331453,0
+CMRE.US,D,20250108,000000,12.66,12.66,12.39,12.6,339902,0
+CMRE.US,D,20250110,000000,12.61,12.7,12.36,12.49,377139,0
+CMRE.US,D,20250113,000000,12.36,12.68,12.36,12.67,291194,0
+CMRE.US,D,20250114,000000,12.73,12.8,12.59,12.77,322424,0
+CMRE.US,D,20250115,000000,12.845,12.92,12.55,12.75,242621,0
+CMRE.US,D,20250116,000000,12.76,12.77,12.285,12.34,259595,0
+CMRE.US,D,20250117,000000,12.27,12.505,12.26,12.29,282459,0
+CMRE.US,D,20250121,000000,12.2,12.2,11.925,12.04,370137,0
+CMRE.US,D,20250122,000000,11.9,12.09,11.83,12.07,668337,0
+CMRE.US,D,20250123,000000,12.16,12.35,12.03,12.12,363310,0
+CMRE.US,D,20250124,000000,12.04,12.06,11.74,11.81,357934,0
+CMRE.US,D,20250127,000000,11.82,12.05,11.65,11.7,338846,0
+CMRE.US,D,20250128,000000,11.69,11.735,11.46,11.6,282263,0
+CMRE.US,D,20250129,000000,11.64,11.89,11.62,11.86,324980,0
+CMRE.US,D,20250130,000000,11.935,12.03,11.75,11.81,315855,0
+CMRE.US,D,20250131,000000,11.695,11.87,11.54,11.66,343490,0
+CMRE.US,D,20250203,000000,11.49,11.67,11.38,11.43,339084,0
+CMRE.US,D,20250204,000000,11.57,11.98,11.54,11.69,375210,0
+CMRE.US,D,20250205,000000,11.72,11.87,11.31,11.46,627250,0
+CMRE.US,D,20250206,000000,11.445,11.51,10.62,10.72,1336287,0
+CMRE.US,D,20250207,000000,10.715,10.85,10.51,10.54,694686,0
+CMRE.US,D,20250210,000000,10.54,10.66,10.44,10.56,448910,0
+CMRE.US,D,20250211,000000,10.515,10.6771,10.431,10.51,437712,0
+CMRE.US,D,20250212,000000,10.44,10.49,10.33,10.39,474084,0
+CMRE.US,D,20250213,000000,10.39,10.62,10.3284,10.54,513716,0
+CMRE.US,D,20250214,000000,10.6,10.69,10.395,10.65,459316,0
+CMRE.US,D,20250218,000000,10.7,10.85,10.61,10.61,328367,0
+CMRE.US,D,20250219,000000,10.58,10.58,10.38,10.46,381375,0
+CMRE.US,D,20250220,000000,10.42,10.54,10.37,10.53,378865,0
+CMRE.US,D,20250221,000000,10.55,10.6,10.42,10.47,363036,0
+CMRE.US,D,20250224,000000,10.42,10.46,10.27,10.28,403066,0
+CMRE.US,D,20250225,000000,10.28,10.47,10.08,10.08,388086,0
+CMRE.US,D,20250226,000000,10.19,10.4191,10.145,10.3,313777,0
+CMRE.US,D,20250227,000000,10.28,10.5304,10.05,10.44,655055,0
+CMRE.US,D,20250228,000000,10.44,10.6,10.135,10.18,438019,0
+CMRE.US,D,20250303,000000,10.26,10.39,9.945,9.98,604081,0
+CMRE.US,D,20250304,000000,9.907,9.9325,9.66,9.79,965157,0
+CMRE.US,D,20250305,000000,9.84,10.04,9.79,9.99,540477,0
+CMRE.US,D,20250306,000000,9.91,10.3,9.91,10.24,637686,0
+CMRE.US,D,20250307,000000,10.18,10.44,10.18,10.36,631552,0
+CMRE.US,D,20250310,000000,10.27,10.33,10.08,10.16,482101,0
+CMRE.US,D,20250311,000000,10.16,10.22,10,10.16,620417,0
+CMRE.US,D,20250312,000000,10.18,10.55,10.15,10.44,636904,0
+CMRE.US,D,20250313,000000,10.386,10.49,10.15,10.2,375100,0
+CMRE.US,D,20250314,000000,10.24,10.295,10.1,10.29,401324,0
+CMRE.US,D,20250317,000000,10.33,10.46,10.25,10.29,337196,0
+CMRE.US,D,20250318,000000,10.31,10.46,10.205,10.45,314465,0
+CMRE.US,D,20250319,000000,10.47,10.68,10.39,10.62,326952,0
+CMRE.US,D,20250320,000000,10.5,10.7,10.42,10.67,342564,0
+CMRE.US,D,20250321,000000,10.5465,10.5465,10.1175,10.16,958053,0
+CMRE.US,D,20250324,000000,10.17,10.4,10.17,10.25,242879,0
+CMRE.US,D,20250325,000000,10.2,10.355,10.06,10.08,312504,0
+CMRE.US,D,20250326,000000,10.126,10.17,10.005,10.07,216372,0
+CMRE.US,D,20250327,000000,10,10.06,9.91,10.03,503748,0
+CMRE.US,D,20250328,000000,10.01,10.08,9.83,9.96,420681,0
+CMRE.US,D,20250331,000000,9.84,9.92,9.66,9.84,506969,0
+CMRE.US,D,20250401,000000,9.85,10.28,9.8,10.27,509226,0
+CMRE.US,D,20250402,000000,10.27,10.34,10.13,10.34,447729,0
+CMRE.US,D,20250403,000000,9.93,9.93,9.5,9.54,905390,0
+CMRE.US,D,20250404,000000,9.06,9.105,8.76,8.95,959887,0
+CMRE.US,D,20250407,000000,8.72,9.23,8.6746,8.78,1015419,0
+CMRE.US,D,20250408,000000,9.02,9.1,8.26,8.37,977426,0
+CMRE.US,D,20250409,000000,8.2841,9.24,8.11,9.12,942757,0
+CMRE.US,D,20250410,000000,8.97,8.97,8.57,8.66,614650,0
+CMRE.US,D,20250411,000000,8.7355,9.06,8.7355,8.99,456195,0
+CMRE.US,D,20250414,000000,9.04,9.13,8.88,9.03,433389,0
+CMRE.US,D,20250415,000000,9.04,9.04,8.89,8.92,448331,0
+CMRE.US,D,20250416,000000,8.9,9.04,8.8,8.88,397294,0
+CMRE.US,D,20250417,000000,8.92,9.03,8.862,8.93,455264,0
+CMRE.US,D,20250421,000000,8.8,8.83,8.53,8.57,605283,0
+CMRE.US,D,20250422,000000,8.635,8.71,8.285,8.47,680996,0
+CMRE.US,D,20250423,000000,8.69,8.89,8.635,8.87,617992,0
+CMRE.US,D,20250424,000000,8.85,9.18,8.8,9.17,733835,0
+CMRE.US,D,20250425,000000,9.05,9.31,9.01,9.18,437964,0
+CMRE.US,D,20250428,000000,9.14,9.195,9.08,9.14,425230,0
+CMRE.US,D,20250429,000000,9.14,9.27,9.09,9.21,564009,0
+CMRE.US,D,20250430,000000,9.12,9.37,9.03,9.33,532724,0
+CMRE.US,D,20250501,000000,9.3507,9.47,9.27,9.39,423297,0
+CMRE.US,D,20250502,000000,9.64,9.68,9.45,9.57,357069,0
+CMRE.US,D,20250505,000000,9.57,9.58,9.44,9.46,588288,0
+CMRE.US,D,20250506,000000,9.4,9.48,9.189,9.22,529847,0
+CMRE.US,D,20250507,000000,6.91,7.1,6.63,7.05,799444,0
+CMRE.US,D,20250508,000000,7.55,7.83,7.41,7.78,795401,0
+CMRE.US,D,20250509,000000,7.8,7.88,7.5609,7.77,570940,0
+CMRE.US,D,20250512,000000,8.235,8.6,8.2,8.4,949000,0
+CMRE.US,D,20250513,000000,8.42,8.785,8.313,8.67,1136150,0
+CMRE.US,D,20250514,000000,8.679,8.975,8.64,8.75,653421,0
+CMRE.US,D,20250515,000000,8.69,8.865,8.61,8.74,443423,0
+CMRE.US,D,20250516,000000,8.86,8.89,8.65,8.8,417498,0
+CMRE.US,D,20250519,000000,8.7836,8.9392,8.71,8.76,419733,0
+CMRE.US,D,20250520,000000,8.69,8.77,8.55,8.61,433850,0
+CMRE.US,D,20250521,000000,8.56,8.63,8.43,8.44,436968,0
+CMRE.US,D,20250522,000000,8.3103,8.4,8.19,8.32,404781,0
+CMRE.US,D,20250523,000000,8.24,8.35,8.2,8.3,284814,0
+CMRE.US,D,20250527,000000,8.36,8.5,8.31,8.45,369183,0
+CMRE.US,D,20250528,000000,8.41,8.44,8.27,8.38,299239,0
+CMRE.US,D,20250529,000000,8.46,8.57,8.38,8.47,327634,0
+CMRE.US,D,20250530,000000,8.435,8.65,8.375,8.57,615272,0
+CMRE.US,D,20250602,000000,8.57,8.615,8.43,8.6,416871,0
+CMRE.US,D,20250603,000000,8.6,8.6,8.4123,8.56,307705,0
+CMRE.US,D,20250604,000000,8.585,8.82,8.58,8.66,540531,0
+CMRE.US,D,20250605,000000,8.705,8.91,8.705,8.9,588883,0
+CMRE.US,D,20250606,000000,8.955,9.17,8.8301,9.17,614363,0
+CMRE.US,D,20250609,000000,9.2,9.23,8.87,8.9,501129,0
+CMRE.US,D,20250610,000000,8.95,8.95,8.74,8.75,458070,0
+CMRE.US,D,20250611,000000,8.855,9.14,8.76,9.1,706410,0
+CMRE.US,D,20250612,000000,8.97,9.205,8.9501,9.19,547502,0
+CMRE.US,D,20250613,000000,9.03,9.31,8.99,9.26,657623,0
+CMRE.US,D,20250616,000000,9.31,9.31,9.13,9.18,421130,0
+CMRE.US,D,20250617,000000,9.1,9.33,9.1,9.24,431840,0
+CMRE.US,D,20250618,000000,9.24,9.6,9.23,9.57,577273,0
+CMRE.US,D,20250620,000000,9.6125,9.615,9.19,9.19,869129,0
+CMRE.US,D,20250623,000000,9.13,9.26,9.06,9.09,631745,0
+CMRE.US,D,20250624,000000,9.09,9.175,8.83,9.09,504216,0
+CMRE.US,D,20250625,000000,9.11,9.2992,9.07,9.27,446212,0
+CMRE.US,D,20250626,000000,9.3,9.38,9.225,9.31,489459,0
+CMRE.US,D,20250627,000000,9.27,9.474,9.2,9.24,1057002,0
+CMRE.US,D,20250630,000000,9.215,9.215,9.04,9.11,440024,0
+CMRE.US,D,20250701,000000,9.11,9.22,8.95,8.98,440802,0
+CMRE.US,D,20250702,000000,9.03,9.36,9.03,9.2,403704,0
+CMRE.US,D,20250703,000000,9.31,9.37,9.21,9.29,237459,0
+CMRE.US,D,20250707,000000,9.28,9.59,9.245,9.3,476478,0
+CMRE.US,D,20250708,000000,9.34,9.575,9.29,9.39,593084,0
+CMRE.US,D,20250709,000000,9.39,9.4,9,9.12,628108,0
+CMRE.US,D,20250710,000000,9.18,9.53,9.13,9.4,542165,0
+CMRE.US,D,20250711,000000,9.35,9.52,9.35,9.48,306769,0
+CMRE.US,D,20250714,000000,9.43,9.535,9.3301,9.46,288309,0
+CMRE.US,D,20250715,000000,9.5,9.5,9.26,9.26,321145,0
+CMRE.US,D,20250716,000000,9.27,9.3996,9.135,9.34,284013,0
+CMRE.US,D,20250717,000000,9.275,9.63,9.275,9.55,407983,0
+CMRE.US,D,20250718,000000,9.615,9.665,9.48,9.6,523867,0
+CMRE.US,D,20250721,000000,9.48,9.48,9.135,9.14,513425,0
+CMRE.US,D,20250722,000000,9.2,9.41,9.16,9.35,426661,0
+CMRE.US,D,20250723,000000,9.39,9.839,9.3676,9.83,460587,0
+CMRE.US,D,20250724,000000,9.795,9.84,9.7,9.79,483074,0
+CMRE.US,D,20250725,000000,9.845,9.845,9.545,9.63,401805,0
+CMRE.US,D,20250728,000000,9.55,9.62,9.43,9.62,367736,0
+CMRE.US,D,20250729,000000,9.6672,9.79,9.51,9.75,464312,0
+CMRE.US,D,20250730,000000,9.75,9.75,9.375,9.55,589486,0
+CMRE.US,D,20250731,000000,9.71,10.26,9.71,10.09,1336172,0
+CMRE.US,D,20250801,000000,10.05,10.35,9.77,10.28,799826,0
+CMRE.US,D,20250804,000000,10.285,10.54,10.16,10.52,670030,0
+CMRE.US,D,20250805,000000,10.33,11.115,10.31,11,1040565,0
+CMRE.US,D,20250806,000000,10.965,11.25,10.9417,11.05,644861,0
+CMRE.US,D,20250807,000000,11.06,11.0707,10.69,10.8,482248,0
+CMRE.US,D,20250808,000000,10.93,10.93,10.56,10.66,479904,0
+CMRE.US,D,20250811,000000,10.62,10.74,10.48,10.64,447533,0
+CMRE.US,D,20250812,000000,10.72,11.06,10.69,10.87,549613,0
+CMRE.US,D,20250813,000000,10.925,11.3,10.905,11.2,713853,0
+CMRE.US,D,20250814,000000,11.125,11.27,11.04,11.2,532852,0
+CMRE.US,D,20250815,000000,11.14,11.31,11.11,11.11,507289,0
+CMRE.US,D,20250818,000000,11.115,11.285,11.06,11.28,540981,0
+CMRE.US,D,20250819,000000,11.3199,11.3199,10.94,11.07,530521,0
+CMRE.US,D,20250820,000000,11.055,11.25,11.01,11.12,444262,0
+CMRE.US,D,20250821,000000,11.036,11.4391,10.95,11.37,510130,0
+CMRE.US,D,20250822,000000,11.425,11.81,11.3941,11.74,519116,0
+CMRE.US,D,20250825,000000,11.75,11.89,11.69,11.76,492848,0
+CMRE.US,D,20250826,000000,11.72,11.84,11.635,11.82,434858,0
+CMRE.US,D,20250827,000000,11.75,11.805,11.65,11.73,756281,0
+CMRE.US,D,20250828,000000,11.72,11.76,11.51,11.57,334107,0
+CMRE.US,D,20250829,000000,11.55,11.65,11.33,11.44,367088,0
+CMRE.US,D,20250902,000000,11.3601,11.63,11.26,11.55,485093,0
+CMRE.US,D,20250903,000000,11.55,11.9,11.52,11.9,378045,0
+CMRE.US,D,20250904,000000,11.9,12.12,11.75,11.95,587730,0
+CMRE.US,D,20250905,000000,11.91,12.105,11.81,12.08,405467,0
+CMRE.US,D,20250908,000000,12.16,12.3,12.06,12.22,416075,0
+CMRE.US,D,20250909,000000,12.2,12.325,12.095,12.3,444744,0
+CMRE.US,D,20250910,000000,12.27,12.305,12.03,12.11,317670,0
+CMRE.US,D,20250911,000000,12.0999,12.27,12,12.24,387844,0
+CMRE.US,D,20250912,000000,12.265,12.38,12.24,12.3,270880,0
+CMRE.US,D,20250915,000000,12.385,12.68,12.35,12.6,365865,0
+CMRE.US,D,20250916,000000,12.61,12.61,12.3,12.33,391726,0
+CMRE.US,D,20250917,000000,12.28,12.73,12.2,12.62,350411,0
+CMRE.US,D,20250918,000000,12.64,12.75,12.6,12.73,341025,0
+CMRE.US,D,20250919,000000,12.55,12.55,12.175,12.28,738117,0
+CMRE.US,D,20250922,000000,12.2,12.335,12.16,12.22,343759,0
+CMRE.US,D,20250923,000000,12.33,12.58,12.33,12.4,329867,0
+CMRE.US,D,20250924,000000,12.43,12.825,12.43,12.69,505472,0
+CMRE.US,D,20250925,000000,12.69,13.16,12.58,12.72,1468762,0
+CMRE.US,D,20250926,000000,12.86,12.9099,12.45,12.5,682517,0
+CMRE.US,D,20250929,000000,12.58,12.58,12.23,12.29,502912,0
+CMRE.US,D,20250930,000000,12.184,12.34,11.81,11.91,545053,0
+CMRE.US,D,20251001,000000,11.82,12.22,11.75,12.12,402160,0
+CMRE.US,D,20251002,000000,12.11,12.2,11.88,11.94,468932,0
+CMRE.US,D,20251003,000000,11.94,12.005,11.84,11.93,334510,0
+CMRE.US,D,20251006,000000,11.85,11.97,11.72,11.76,427642,0
+CMRE.US,D,20251007,000000,11.75,11.84,11.43,11.51,529908,0
+CMRE.US,D,20251008,000000,11.51,11.51,11.17,11.18,592371,0
+CMRE.US,D,20251009,000000,11.24,11.31,11.105,11.19,604485,0
+CMRE.US,D,20251010,000000,11.19,11.38,10.835,10.87,565325,0
+CMRE.US,D,20251013,000000,11.04,11.37,11.04,11.26,506044,0
+CMRE.US,D,20251014,000000,11.05,11.18,10.97,11.02,498737,0
+CMRE.US,D,20251015,000000,11.125,11.4,11.06,11.37,531300,0
+CMRE.US,D,20251016,000000,11.4,12.04,11.36,11.47,740828,0
+CMRE.US,D,20251017,000000,11.41,11.7,11.3713,11.58,347162,0
+CMRE.US,D,20251020,000000,11.6,11.6955,11.42,11.43,364715,0
+CMRE.US,D,20251021,000000,11.29,11.35,11.08,11.27,420179,0
+CMRE.US,D,20251022,000000,11.33,11.51,11.24,11.46,549070,0
+CMRE.US,D,20251023,000000,11.56,11.7,11.51,11.63,351758,0
+CMRE.US,D,20251024,000000,11.6999,11.76,11.37,11.42,545038,0
+CMRE.US,D,20251027,000000,11.46,11.685,11.45,11.54,392377,0
+CMRE.US,D,20251028,000000,11.67,12.03,11.61,11.86,396135,0
+CMRE.US,D,20251029,000000,11.96,12.21,11.93,12.07,361885,0
+CMRE.US,D,20251030,000000,12,12.145,11.9216,12.09,322073,0
+CMRE.US,D,20251031,000000,12.115,12.38,11.915,12.22,428841,0
+CMRE.US,D,20251103,000000,12.25,12.43,12.165,12.43,524877,0
+CMRE.US,D,20251104,000000,12.595,13.04,12.25,12.99,1074921,0
+CMRE.US,D,20251105,000000,12.98,13.43,12.8704,13.31,741739,0
+CMRE.US,D,20251106,000000,13.31,13.73,13.2,13.5,482276,0
+CMRE.US,D,20251107,000000,13.45,13.525,13.21,13.42,518285,0
+CMRE.US,D,20251110,000000,13.43,14.04,13.42,14,604913,0
+CMRE.US,D,20251111,000000,13.995,14.32,13.95,14.18,816841,0
+CMRE.US,D,20251112,000000,14.18,14.57,14.04,14.46,488593,0
+CMRE.US,D,20251113,000000,14.52,14.79,14.47,14.7,955973,0
+CMRE.US,D,20251114,000000,14.55,14.765,14.34,14.61,464271,0
+CMRE.US,D,20251117,000000,14.635,14.95,14.54,14.76,506751,0
+CMRE.US,D,20251118,000000,14.625,14.93,14.54,14.87,641304,0
+CMRE.US,D,20251119,000000,14.785,14.9,14.68,14.8,397324,0
+CMRE.US,D,20251120,000000,14.835,15,14.24,14.29,456043,0
+CMRE.US,D,20251121,000000,14.35,14.615,14.3,14.57,368212,0
+CMRE.US,D,20251124,000000,14.61,15.16,14.5401,15.14,563775,0
+CMRE.US,D,20251125,000000,15.1,15.415,15.081,15.26,467535,0
+CMRE.US,D,20251126,000000,15.3,15.44,15.21,15.27,399085,0
+CMRE.US,D,20251128,000000,15.26,15.36,15.19,15.27,214678,0
+CMRE.US,D,20251201,000000,15.24,15.53,15.224,15.53,976355,0
+CMRE.US,D,20251202,000000,15.69,15.87,15.3701,15.82,477894,0
+CMRE.US,D,20251203,000000,15.95,16.4,15.91,16.14,515587,0
+CMRE.US,D,20251204,000000,16.15,16.335,16.0698,16.33,347494,0
+CMRE.US,D,20251205,000000,16.29,16.31,15.86,16.13,613388,0
+CMRE.US,D,20251208,000000,16.25,16.3794,15.81,15.86,573653,0
+CMRE.US,D,20251209,000000,15.74,15.911,15.68,15.82,505914,0
+CMRE.US,D,20251210,000000,15.85,16.19,15.8,16.06,472368,0
+CMRE.US,D,20251211,000000,16.04,16.15,15.88,15.93,490634,0
+CMRE.US,D,20251212,000000,15.9,15.93,15.48,15.61,543682,0
+CMRE.US,D,20251215,000000,15.66,15.86,15.58,15.75,479202,0
+CMRE.US,D,20251216,000000,15.66,15.88,15.54,15.59,549590,0
+CMRE.US,D,20251217,000000,15.61,15.72,15.02,15.21,540639,0
+CMRE.US,D,20251218,000000,15.215,15.45,15.1044,15.19,568391,0
+CMRE.US,D,20251219,000000,15.31,15.44,15.22,15.23,696106,0
+CMRE.US,D,20251222,000000,15.35,15.76,15.2921,15.72,473723,0
+CMRE.US,D,20251223,000000,15.71,15.83,15.58,15.66,293696,0
+CMRE.US,D,20251224,000000,15.6059,15.66,15.54,15.6,121079,0
+CMRE.US,D,20251226,000000,15.6,15.74,15.49,15.72,258321,0
+CMRE.US,D,20251229,000000,15.72,16.04,15.69,15.9,333691,0
+CMRE.US,D,20251230,000000,15.91,16.04,15.77,15.8,308396,0
+CMRE.US,D,20251231,000000,15.783,15.86,15.72,15.79,257507,0
+CMRE.US,D,20260102,000000,15.74,16.01,15.445,15.68,896181,0
+CMRE.US,D,20260105,000000,15.82,15.895,15.27,15.35,577040,0
+CMRE.US,D,20260106,000000,15.45,15.85,15.36,15.79,441629,0
+CMRE.US,D,20260107,000000,15.9,16.335,15.73,16.26,495371,0
+CMRE.US,D,20260108,000000,16.3,16.38,16.025,16.27,366156,0
+CMRE.US,D,20260109,000000,16.18,16.318,16.02,16.19,460553,0
+CMRE.US,D,20260112,000000,16.14,16.8,16.14,16.51,595247,0
+CMRE.US,D,20260113,000000,16.71,16.94,16.26,16.32,406446,0
+CMRE.US,D,20260114,000000,16.524,16.66,16.305,16.45,504014,0
+CMRE.US,D,20260115,000000,16.28,16.3,15.54,16.18,765345,0
+CMRE.US,D,20260116,000000,16.085,16.14,15.46,15.51,734965,0
+CMRE.US,D,20260120,000000,15.3004,15.55,15.06,15.44,470374,0
+CMRE.US,D,20260121,000000,15.5,15.91,15.44,15.85,551371,0
+CMRE.US,D,20260122,000000,15.96,16.06,15.72,15.93,446426,0
+CMRE.US,D,20260123,000000,15.93,16.14,15.86,15.92,382389,0
+CMRE.US,D,20260126,000000,16,16.34,15.9001,16.14,436605,0
+CMRE.US,D,20260127,000000,16.26,16.62,16.26,16.33,351870,0
+CMRE.US,D,20260128,000000,16.489,16.6,16.28,16.53,361318,0
+CMRE.US,D,20260129,000000,16.65,16.97,16.39,16.96,417085,0
+CMRE.US,D,20260130,000000,16.39,16.79,16.36,16.78,647232,0
+CMRE.US,D,20260202,000000,16.74,17.355,16.56,17.33,687613,0
+CMRE.US,D,20260203,000000,17.42,17.5,16.66,17.13,746014,0
+CMRE.US,D,20260204,000000,17.115,17.13,15.9,16.01,882223,0
+CMRE.US,D,20260205,000000,15.99,16,15.47,15.59,448464,0
+CMRE.US,D,20260206,000000,15.69,16.01,15.59,15.92,432162,0
+CMRE.US,D,20260209,000000,15.84,16.28,15.82,16.09,288822,0
+CMRE.US,D,20260210,000000,16,16.38,15.975,16.26,468249,0
+CMRE.US,D,20260211,000000,16.4,16.8,16.35,16.73,443666,0
+CMRE.US,D,20260212,000000,17.13,17.13,16.0849,16.33,558987,0
+CMRE.US,D,20260213,000000,16.35,16.94,16.25,16.94,372933,0
+CMRE.US,D,20260217,000000,16.96,17.25,16.895,17.09,701954,0
+CMRE.US,D,20260218,000000,16.651,17.52,16.63,17.15,630142,0
diff --git a/daily/us/nyse stocks/1/cnf.us.txt b/daily/us/nyse stocks/1/cnf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20aaf491aab8c15766549a5148c55f3610381399
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnf.us.txt	
@@ -0,0 +1,1771 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNF.US,D,20181107,000000,76.1,77.4,70.6,76,96567,0
+CNF.US,D,20181108,000000,75,75.15,72.5,74,7234.200000000001,0
+CNF.US,D,20181109,000000,74,74.077,72.51,72.6,2014.8000000000002,0
+CNF.US,D,20181112,000000,72.6,73.3,72.5,72.5,5279.8,0
+CNF.US,D,20181113,000000,71.594,75.9,71.268,75.5,6907.1,0
+CNF.US,D,20181114,000000,75.5,75.5,74.076,75,2897.4,0
+CNF.US,D,20181115,000000,73.501,75.8,73.501,74.577,1039.8,0
+CNF.US,D,20181116,000000,74.351,74.5,73.359,73.362,673,0
+CNF.US,D,20181119,000000,73.3,74.57,73.164,74.57,870.4000000000001,0
+CNF.US,D,20181120,000000,75,75.5,74.044,74.1,4039.1000000000004,0
+CNF.US,D,20181121,000000,75.5,75.5,74.132,74.999,1151.2,0
+CNF.US,D,20181123,000000,72.5,73.5,66.4,66.4,2209.7000000000003,0
+CNF.US,D,20181126,000000,66.5,73.4,59.8,69.5,12183.900000000001,0
+CNF.US,D,20181127,000000,69.5,70,61.8,68.1,10397.1,0
+CNF.US,D,20181128,000000,66.7,70.975,64.1,69,12629.300000000001,0
+CNF.US,D,20181129,000000,67.732,71,67,68.4,6084.6,0
+CNF.US,D,20181130,000000,68,69.8,65,68.5,11046.2,0
+CNF.US,D,20181203,000000,68.5,68.9,65.7,65.701,4428.900000000001,0
+CNF.US,D,20181204,000000,66.6,68,65.49,65.8,5710.1,0
+CNF.US,D,20181206,000000,64.301,65,60.5,63.3,16559.2,0
+CNF.US,D,20181207,000000,64.4,64.4,57.64,58.8,11473.800000000001,0
+CNF.US,D,20181210,000000,58.5,58.5,56.5,57.5,697.2,0
+CNF.US,D,20181211,000000,57.127,58.1,56.001,57.501,2994.1000000000004,0
+CNF.US,D,20181212,000000,58.7,58.7,55.8,57.3,408.1,0
+CNF.US,D,20181213,000000,58,58,55.9,56.6,2435.5,0
+CNF.US,D,20181214,000000,57.4,57.789,56,56,1137.9,0
+CNF.US,D,20181217,000000,56,56.3,54.7,55.2,1466.5,0
+CNF.US,D,20181218,000000,55.2,55.2,51.25,51.6,3325.6000000000004,0
+CNF.US,D,20181219,000000,51.5,52.5,51.5,52.5,72.3,0
+CNF.US,D,20181220,000000,52.2,52.71,51.2,51.2,789.4000000000001,0
+CNF.US,D,20181221,000000,50.6,52.5,50.26,51.7,227.10000000000002,0
+CNF.US,D,20181224,000000,50,50.9,50,50.5,369.1,0
+CNF.US,D,20181226,000000,51.072,51.072,51,51,241,0
+CNF.US,D,20181227,000000,50.9,53.5,50.9,53.5,659.3000000000001,0
+CNF.US,D,20181228,000000,54.1,57.576,53.048,57.5,767.6,0
+CNF.US,D,20181231,000000,58.2,58.989,53.4,55.1,1393.4,0
+CNF.US,D,20190102,000000,53.9,55,53,53,796,0
+CNF.US,D,20190103,000000,55.9,59.1,55,55,964.8000000000001,0
+CNF.US,D,20190104,000000,55.617,58,55.617,58,504.20000000000005,0
+CNF.US,D,20190107,000000,58.5,58.61,55.3,56.55,566.4,0
+CNF.US,D,20190108,000000,56.731,56.731,56.731,56.731,20,0
+CNF.US,D,20190109,000000,55.501,55.7,55.5,55.5,315.5,0
+CNF.US,D,20190111,000000,55.2,57.2,55.1,55.5,212.9,0
+CNF.US,D,20190114,000000,55.4,55.4,55,55,77,0
+CNF.US,D,20190115,000000,56.505,56.6,56.029,56.6,550.5,0
+CNF.US,D,20190116,000000,58.25,58.25,54.4,55,133.1,0
+CNF.US,D,20190117,000000,56.5,59.6,55.2,59.6,670.7,0
+CNF.US,D,20190118,000000,58,65.7,58,65.7,217.5,0
+CNF.US,D,20190122,000000,63.014,65.328,62.6,64.5,628.2,0
+CNF.US,D,20190123,000000,66.27,68.2,66.2,66.2,519,0
+CNF.US,D,20190124,000000,68.166,68.166,68.166,68.166,25.400000000000002,0
+CNF.US,D,20190125,000000,68,68.049,65.4,65.4,924,0
+CNF.US,D,20190128,000000,65.7,65.7,62.4,62.9,362.40000000000003,0
+CNF.US,D,20190129,000000,62.8,62.8,60.4,60.5,180.4,0
+CNF.US,D,20190130,000000,58.585,61.5,58.585,58.98,86.30000000000001,0
+CNF.US,D,20190131,000000,59,59.904,59,59,195.8,0
+CNF.US,D,20190201,000000,60.6,62.073,59.1,60,215.5,0
+CNF.US,D,20190204,000000,60,61.237,56,56,389.40000000000003,0
+CNF.US,D,20190205,000000,56.1,57.9,56,56.61,502.6,0
+CNF.US,D,20190206,000000,56.7,56.9,55.5,56.9,696.7,0
+CNF.US,D,20190207,000000,56.286,56.3,55,55,284.3,0
+CNF.US,D,20190211,000000,53.161,55.738,53.161,55.738,62.6,0
+CNF.US,D,20190212,000000,54,58,54,56,464.20000000000005,0
+CNF.US,D,20190213,000000,58.8,59.301,58.6,58.9,196.70000000000002,0
+CNF.US,D,20190214,000000,58.5,58.5,58.5,58.5,51.900000000000006,0
+CNF.US,D,20190215,000000,60.3,60.3,60.3,60.3,79.7,0
+CNF.US,D,20190219,000000,60.1,60.1,58.4,58.4,182.8,0
+CNF.US,D,20190220,000000,58,58.3,56.5,57,279.7,0
+CNF.US,D,20190221,000000,56.475,56.475,47.5,53.5,798.7,0
+CNF.US,D,20190222,000000,53.6,54,49,49.5,1078.8,0
+CNF.US,D,20190225,000000,50.799,51.918,49.5,51.1,643.2,0
+CNF.US,D,20190226,000000,51.167,51.167,49.4,49.4,162.70000000000002,0
+CNF.US,D,20190227,000000,49,51.62,49,50.7,516.6,0
+CNF.US,D,20190228,000000,50,53.264,50,52,788.2,0
+CNF.US,D,20190301,000000,52.5,52.73,52.5,52.73,32.6,0
+CNF.US,D,20190304,000000,52,55,51.6,51.6,1908.1000000000001,0
+CNF.US,D,20190305,000000,53,53.95,51.3,53.211,456.6,0
+CNF.US,D,20190306,000000,54.218,55.35,53.5,55,566.5,0
+CNF.US,D,20190307,000000,55,61.9,55,60,1239.7,0
+CNF.US,D,20190308,000000,63.9,63.9,61,62.1,4919.1,0
+CNF.US,D,20190311,000000,63.5,63.5,60.1,63,434.70000000000005,0
+CNF.US,D,20190312,000000,63,64.8,55.8,55.8,1192.4,0
+CNF.US,D,20190313,000000,56.9,59.519,52.9,52.9,2021.4,0
+CNF.US,D,20190314,000000,52.9,53,50.3,50.5,986.3000000000001,0
+CNF.US,D,20190315,000000,51.472,51.472,51.111,51.125,116.5,0
+CNF.US,D,20190318,000000,51.758,56.397,51.4,54.6,1948.4,0
+CNF.US,D,20190319,000000,55.9,55.9,52,52,957.1,0
+CNF.US,D,20190320,000000,51.8,53.3,51.8,53.3,132.20000000000002,0
+CNF.US,D,20190321,000000,52.418,53.1,52.418,53.1,67.8,0
+CNF.US,D,20190322,000000,51,54.8,51,53.7,282.8,0
+CNF.US,D,20190325,000000,54.7,55.385,53.95,55.385,318.3,0
+CNF.US,D,20190326,000000,55.6,56.062,53.307,56.062,393.40000000000003,0
+CNF.US,D,20190327,000000,55.4,55.8,53.342,53.5,75.5,0
+CNF.US,D,20190328,000000,53.5,56.1,53.5,55.4,866.6,0
+CNF.US,D,20190329,000000,59,60.673,56.8,60.599,4427.3,0
+CNF.US,D,20190401,000000,60.6,60.8,59.3,60.2,1966.6000000000001,0
+CNF.US,D,20190402,000000,58.125,59.2,58.1,58.624,2128.5,0
+CNF.US,D,20190403,000000,58.7,58.7,56,57,1223.2,0
+CNF.US,D,20190404,000000,57,61,57,61,674.8000000000001,0
+CNF.US,D,20190405,000000,62.7,70,62.6,66.1,7209.700000000001,0
+CNF.US,D,20190408,000000,70,70,65,65,3634,0
+CNF.US,D,20190409,000000,67.2,67.6,63.3,63.6,838.2,0
+CNF.US,D,20190410,000000,65.047,65.047,64.3,64.3,64.8,0
+CNF.US,D,20190411,000000,64.1,65.9,63.137,64.3,1127.6000000000001,0
+CNF.US,D,20190412,000000,62.701,65.806,62.701,65.406,183,0
+CNF.US,D,20190415,000000,66.6,66.6,62.5,62.95,1892,0
+CNF.US,D,20190416,000000,62.5,63.1,59.5,59.972,2307.2000000000003,0
+CNF.US,D,20190417,000000,58.528,60.3,58.528,59.359,285.1,0
+CNF.US,D,20190418,000000,60.1,60.5,60,60.5,169.60000000000002,0
+CNF.US,D,20190422,000000,60.1,60.295,59,60.2,391.1,0
+CNF.US,D,20190423,000000,61.33,65.8,59.2,65.8,375.1,0
+CNF.US,D,20190424,000000,63.7,63.7,60.001,62,498.6,0
+CNF.US,D,20190425,000000,60.2,60.5,60.2,60.5,138.4,0
+CNF.US,D,20190426,000000,60.325,60.5,59.15,59.2,583.5,0
+CNF.US,D,20190429,000000,59.6,59.8,59.6,59.8,76.9,0
+CNF.US,D,20190430,000000,59.8,60.091,58.937,58.937,123.2,0
+CNF.US,D,20190501,000000,59.4,59.4,58.57,59,55.2,0
+CNF.US,D,20190502,000000,58.1,59.5,58.1,59.1,93.10000000000001,0
+CNF.US,D,20190503,000000,59.453,59.7,57.6,58.5,1470.3000000000002,0
+CNF.US,D,20190506,000000,57.5,59.875,57.5,59.875,500.40000000000003,0
+CNF.US,D,20190507,000000,60.4,60.4,57.85,58,2554.6000000000004,0
+CNF.US,D,20190508,000000,57.811,57.811,57.811,57.811,56.2,0
+CNF.US,D,20190509,000000,58.2,58.2,57.3,57.3,250.20000000000002,0
+CNF.US,D,20190510,000000,55.5,55.921,54.4,55.921,393.1,0
+CNF.US,D,20190513,000000,53.4,53.999,53.4,53.5,431.20000000000005,0
+CNF.US,D,20190514,000000,54,54.1,53.45,53.5,1377.4,0
+CNF.US,D,20190515,000000,55,56.113,54.8,55,228.9,0
+CNF.US,D,20190516,000000,53.606,55.3,53.606,55.1,92.9,0
+CNF.US,D,20190517,000000,53.2,55.546,53,55.546,484.20000000000005,0
+CNF.US,D,20190520,000000,56,65.9,56,60,3851.5,0
+CNF.US,D,20190521,000000,62,62.5,58.676,59,2838.2000000000003,0
+CNF.US,D,20190522,000000,58.702,58.702,55.6,56,422.40000000000003,0
+CNF.US,D,20190523,000000,55.9,56.19,54.5,54.5,528.3000000000001,0
+CNF.US,D,20190524,000000,54.5,54.5,51.8,53.6,1790.6000000000001,0
+CNF.US,D,20190528,000000,53.8,55,53.8,54,44,0
+CNF.US,D,20190529,000000,54.5,56.273,54.5,55.5,3300.4,0
+CNF.US,D,20190530,000000,55.2,55.432,55,55.43,198.60000000000002,0
+CNF.US,D,20190531,000000,55.593,55.593,55.593,55.593,42.300000000000004,0
+CNF.US,D,20190603,000000,55.2,55.2,55,55,84.5,0
+CNF.US,D,20190604,000000,56.9,58.2,56.8,56.8,440.1,0
+CNF.US,D,20190605,000000,55.6,58.66,53.1,58.66,1194.7,0
+CNF.US,D,20190606,000000,59,59.364,57.5,57.5,1697.7,0
+CNF.US,D,20190607,000000,59,59.295,59,59,1211.3,0
+CNF.US,D,20190610,000000,60,62.15,60,61.7,5298.5,0
+CNF.US,D,20190611,000000,63,65.7,60.7,62,3722.5,0
+CNF.US,D,20190612,000000,62,63.746,60.5,63.5,1731.6000000000001,0
+CNF.US,D,20190613,000000,64,65,62.5,63.2,1133.2,0
+CNF.US,D,20190614,000000,65.1,65.1,61.9,62.9,1019.3000000000001,0
+CNF.US,D,20190617,000000,63,63.194,60.316,62,1542.5,0
+CNF.US,D,20190618,000000,62.334,62.334,61.8,61.8,848.8000000000001,0
+CNF.US,D,20190619,000000,62,64.648,61.2,61.9,4351.8,0
+CNF.US,D,20190620,000000,61.6,61.6,60,60,1438,0
+CNF.US,D,20190621,000000,61.6,62,59.8,59.8,1788.7,0
+CNF.US,D,20190624,000000,59.8,59.8,58.635,58.635,123.5,0
+CNF.US,D,20190625,000000,58.6,58.696,53.3,55.5,706.3000000000001,0
+CNF.US,D,20190626,000000,56.922,59.799,56.6,58.8,1185.1000000000001,0
+CNF.US,D,20190627,000000,58.966,59.395,58.4,59.295,1363.7,0
+CNF.US,D,20190628,000000,59.199,59.3,59.199,59.3,346,0
+CNF.US,D,20190702,000000,60,60,58,58.1,847.4000000000001,0
+CNF.US,D,20190705,000000,58.531,58.7,57.1,58.6,602.5,0
+CNF.US,D,20190708,000000,57,57.617,55.5,57.037,351.40000000000003,0
+CNF.US,D,20190709,000000,57.562,57.562,55.925,56.18,369.20000000000005,0
+CNF.US,D,20190710,000000,56,57.3,56,57,530.7,0
+CNF.US,D,20190711,000000,58.471,58.744,58.471,58.5,331,0
+CNF.US,D,20190712,000000,57.1,57.2,57.1,57.1,75.8,0
+CNF.US,D,20190715,000000,57.1,57.1,57.1,57.1,66.3,0
+CNF.US,D,20190716,000000,57.5,59.199,57.5,58,183.60000000000002,0
+CNF.US,D,20190718,000000,58,58,57.963,57.963,214.4,0
+CNF.US,D,20190719,000000,57.75,57.75,56.1,56.1,44.7,0
+CNF.US,D,20190722,000000,56.5,56.5,56.5,56.5,13.9,0
+CNF.US,D,20190723,000000,57.496,57.496,56,56,60,0
+CNF.US,D,20190724,000000,56,56,55.3,55.3,112.9,0
+CNF.US,D,20190726,000000,55.2,55.2,55.2,55.2,58.900000000000006,0
+CNF.US,D,20190729,000000,57,57,55.899,55.899,80.60000000000001,0
+CNF.US,D,20190730,000000,57.809,57.809,55.9,55.9,30,0
+CNF.US,D,20190731,000000,56.001,56.001,56.001,56.001,54.400000000000006,0
+CNF.US,D,20190801,000000,57.4,58.9,56.1,56.1,107.10000000000001,0
+CNF.US,D,20190802,000000,54.9,54.9,53.1,53.5,135.4,0
+CNF.US,D,20190805,000000,53.5,55.8,53.5,55.8,67.60000000000001,0
+CNF.US,D,20190806,000000,57,57,57,57,40.800000000000004,0
+CNF.US,D,20190807,000000,55.601,56.698,55.601,56.698,45.1,0
+CNF.US,D,20190809,000000,55.7,55.7,55.7,55.7,34.300000000000004,0
+CNF.US,D,20190812,000000,54.5,54.5,53.3,53.3,21.8,0
+CNF.US,D,20190813,000000,54,54,54,54,70.9,0
+CNF.US,D,20190814,000000,54.528,54.528,53.9,54,2530.7000000000003,0
+CNF.US,D,20190816,000000,53.1,53.1,53.1,53.1,10.4,0
+CNF.US,D,20190819,000000,52.2,52.2,51.1,51.1,85.9,0
+CNF.US,D,20190820,000000,51.6,54.3,51.2,54.3,533.1,0
+CNF.US,D,20190821,000000,53.7,53.7,51.9,52,139.70000000000002,0
+CNF.US,D,20190822,000000,52,52,52,52,11.200000000000001,0
+CNF.US,D,20190823,000000,51.4,51.4,50,50.2,230.9,0
+CNF.US,D,20190826,000000,50.6,50.6,50.6,50.6,12.9,0
+CNF.US,D,20190827,000000,52,56,50.8,54.9,6038.5,0
+CNF.US,D,20190828,000000,54.4,54.4,51.743,52.5,4463,0
+CNF.US,D,20190829,000000,51.918,52.84,51.9,51.9,213,0
+CNF.US,D,20190830,000000,51.9,51.9,42.9,46.9,9132,0
+CNF.US,D,20190903,000000,47.673,52.22,47.673,48.9,935.1,0
+CNF.US,D,20190904,000000,48.2,48.2,47.8,47.8,796.6,0
+CNF.US,D,20190905,000000,48.5,48.6,47.643,47.643,153.1,0
+CNF.US,D,20190906,000000,47.527,48.6,47.1,47.5,2034.5,0
+CNF.US,D,20190909,000000,47.1,48.4,47.1,48.4,44.800000000000004,0
+CNF.US,D,20190910,000000,47.527,47.527,47.527,47.527,12.3,0
+CNF.US,D,20190911,000000,48,48.5,48,48.5,77.60000000000001,0
+CNF.US,D,20190912,000000,48.5,48.5,48.243,48.243,117,0
+CNF.US,D,20190913,000000,48.142,48.142,48.142,48.142,22.8,0
+CNF.US,D,20190916,000000,48.6,51,48.6,49.1,399.6,0
+CNF.US,D,20190917,000000,50.486,50.816,50.046,50.816,391.90000000000003,0
+CNF.US,D,20190918,000000,52.052,52.052,49.574,49.574,271.90000000000003,0
+CNF.US,D,20190919,000000,48.6,53.4,48.6,51.313,476.40000000000003,0
+CNF.US,D,20190920,000000,50.4,52.2,49.4,52.2,2996,0
+CNF.US,D,20190923,000000,55.4,55.4,52.9,53,146.20000000000002,0
+CNF.US,D,20190924,000000,52.8,54.5,52.8,54.5,56.5,0
+CNF.US,D,20190925,000000,54.103,57.71,53.61,56.9,1994.1000000000001,0
+CNF.US,D,20190926,000000,57.7,58,55.6,57,1458.7,0
+CNF.US,D,20190927,000000,57,58.9,56,58.5,3165.2000000000003,0
+CNF.US,D,20190930,000000,57.4,60.8,56.5,60.5,6930.700000000001,0
+CNF.US,D,20191001,000000,58.644,58.644,53.8,57,1244.6000000000001,0
+CNF.US,D,20191002,000000,55.2,55.3,53.692,54.402,132.5,0
+CNF.US,D,20191004,000000,54.994,58.5,54.7,55,635.2,0
+CNF.US,D,20191007,000000,54.9,61.9,54,54.15,794.3000000000001,0
+CNF.US,D,20191008,000000,53,57.1,49.7,49.7,1589.1000000000001,0
+CNF.US,D,20191009,000000,50.7,52,42.9,44.9,2871.6000000000004,0
+CNF.US,D,20191010,000000,45.999,45.999,44,44.1,2169.9,0
+CNF.US,D,20191011,000000,44.4,46.4,44.4,46.4,662.3000000000001,0
+CNF.US,D,20191014,000000,47,47.2,44.5,47,545.5,0
+CNF.US,D,20191015,000000,45.3,45.789,45,45.789,469.6,0
+CNF.US,D,20191016,000000,45.5,45.6,45.5,45.6,201.20000000000002,0
+CNF.US,D,20191017,000000,44.7,45.6,44.7,45.585,325.6,0
+CNF.US,D,20191018,000000,46.4,47.9,46.4,47.9,164.70000000000002,0
+CNF.US,D,20191021,000000,47.6,49,47,48.7,523.8000000000001,0
+CNF.US,D,20191022,000000,47.1,49.7,47.1,48.2,262.6,0
+CNF.US,D,20191023,000000,47.7,50.6,47.6,49,310.40000000000003,0
+CNF.US,D,20191024,000000,48,50.2,47.69,48.8,329.20000000000005,0
+CNF.US,D,20191025,000000,48.79,51,47.305,48,645.5,0
+CNF.US,D,20191028,000000,47.8,49.2,47.25,48.6,283.90000000000003,0
+CNF.US,D,20191030,000000,48.299,48.299,47.85,47.85,353.8,0
+CNF.US,D,20191031,000000,46.5,46.5,46.5,46.5,15.600000000000001,0
+CNF.US,D,20191101,000000,46.5,50.6,45.85,50,626.6,0
+CNF.US,D,20191104,000000,50.4,51,49.999,50,398.5,0
+CNF.US,D,20191105,000000,50,50.8,50,50.7,189,0
+CNF.US,D,20191106,000000,50,50.696,49.9,49.937,435.6,0
+CNF.US,D,20191107,000000,49.882,49.9,49.882,49.891,249.9,0
+CNF.US,D,20191108,000000,50,50,49.9,49.9,285.6,0
+CNF.US,D,20191111,000000,49.3,49.3,49.3,49.3,21,0
+CNF.US,D,20191112,000000,51.4,51.4,50.693,51.211,106.80000000000001,0
+CNF.US,D,20191113,000000,50,50,50,50,131.4,0
+CNF.US,D,20191114,000000,50,51.4,50,51.4,75.3,0
+CNF.US,D,20191115,000000,52,52,51.05,51.05,82.5,0
+CNF.US,D,20191118,000000,51.7,51.7,51.6,51.6,306.8,0
+CNF.US,D,20191119,000000,52.3,52.3,49,49.2,874.2,0
+CNF.US,D,20191120,000000,50.462,50.5,50.3,50.3,54.300000000000004,0
+CNF.US,D,20191121,000000,49,49.147,47.2,47.2,1149.3,0
+CNF.US,D,20191122,000000,47.4,48.79,47.4,48.1,181.10000000000002,0
+CNF.US,D,20191125,000000,48,51,47.8,47.8,358.8,0
+CNF.US,D,20191126,000000,49.1,51.3,47.85,49.2,234.20000000000002,0
+CNF.US,D,20191127,000000,49.298,49.298,49.298,49.298,56.2,0
+CNF.US,D,20191202,000000,50.3,50.3,50.3,50.3,12.8,0
+CNF.US,D,20191203,000000,48.7,50,48.5,50,232.8,0
+CNF.US,D,20191204,000000,50,51,49.378,51,569.3000000000001,0
+CNF.US,D,20191205,000000,49.543,49.543,49.543,49.543,14.600000000000001,0
+CNF.US,D,20191206,000000,49.6,49.6,49.6,49.6,17.900000000000002,0
+CNF.US,D,20191210,000000,49.5,49.6,49.5,49.6,193.60000000000002,0
+CNF.US,D,20191212,000000,50.639,51,50.639,50.999,118.10000000000001,0
+CNF.US,D,20191216,000000,51.4,51.4,51.4,51.4,33.7,0
+CNF.US,D,20191217,000000,51.4,51.4,51.4,51.4,118.4,0
+CNF.US,D,20191218,000000,51.6,51.974,50.15,50.15,973.4000000000001,0
+CNF.US,D,20191219,000000,51.5,52,51.5,52,63.5,0
+CNF.US,D,20191220,000000,51.64,51.64,51,51,89.60000000000001,0
+CNF.US,D,20191223,000000,51,51.008,50,51.008,371.40000000000003,0
+CNF.US,D,20191226,000000,50.501,50.501,50.501,50.501,13.8,0
+CNF.US,D,20191227,000000,51.9,51.9,50.2,50.2,82.30000000000001,0
+CNF.US,D,20191230,000000,50.027,50.928,44.045,45.3,5135,0
+CNF.US,D,20191231,000000,46.2,48.675,39.3,40,12259.300000000001,0
+CNF.US,D,20200102,000000,42,44,42,43.2,1969.1000000000001,0
+CNF.US,D,20200103,000000,44,45.7,43.5,45.6,4460.3,0
+CNF.US,D,20200106,000000,46,46.2,46,46.2,218.70000000000002,0
+CNF.US,D,20200107,000000,47.4,50,47.373,48.838,1331.9,0
+CNF.US,D,20200108,000000,49.3,50.1,49.3,50.1,700.3000000000001,0
+CNF.US,D,20200109,000000,49.873,50.1,49.433,49.5,558.4,0
+CNF.US,D,20200110,000000,49,49.3,48.2,48.3,239.9,0
+CNF.US,D,20200113,000000,47.1,47.127,44.55,44.6,2855.7000000000003,0
+CNF.US,D,20200115,000000,46.3,46.327,46.3,46.3,189.70000000000002,0
+CNF.US,D,20200116,000000,45.027,47,45,47,1245.4,0
+CNF.US,D,20200117,000000,47.2,47.786,46.2,46.3,2026.5,0
+CNF.US,D,20200121,000000,47.556,47.556,47.556,47.556,108.30000000000001,0
+CNF.US,D,20200122,000000,47.718,48,46.7,47.05,356.20000000000005,0
+CNF.US,D,20200123,000000,46.527,47.8,46.502,46.7,319.1,0
+CNF.US,D,20200124,000000,47.7,47.773,47.7,47.7,109.30000000000001,0
+CNF.US,D,20200127,000000,46.5,50,45.6,46.5,858.1,0
+CNF.US,D,20200128,000000,45.8,45.8,45.6,45.6,254.70000000000002,0
+CNF.US,D,20200129,000000,45.452,45.5,45.452,45.5,51.5,0
+CNF.US,D,20200130,000000,45.087,45.087,45.087,45.087,75.60000000000001,0
+CNF.US,D,20200131,000000,43.5,43.8,42.6,42.6,321.20000000000005,0
+CNF.US,D,20200203,000000,43.7,50,43.7,49.5,620,0
+CNF.US,D,20200204,000000,49.5,50,47.301,50,1463.8000000000002,0
+CNF.US,D,20200205,000000,47.9,47.9,47.9,47.9,81.80000000000001,0
+CNF.US,D,20200206,000000,49.3,49.3,48.034,48.034,46.7,0
+CNF.US,D,20200210,000000,48,50.5,48,48.2,546,0
+CNF.US,D,20200211,000000,49.2,49.2,45.1,47.424,475.8,0
+CNF.US,D,20200212,000000,47.7,48.6,46.773,47.3,468.70000000000005,0
+CNF.US,D,20200213,000000,46.5,48.3,46.5,48.3,153.3,0
+CNF.US,D,20200214,000000,46.967,48.3,46.531,46.966,590.7,0
+CNF.US,D,20200218,000000,46.3,47.7,44.173,45.9,638.1,0
+CNF.US,D,20200219,000000,44,47,44,45.4,491.70000000000005,0
+CNF.US,D,20200220,000000,45,47,45,45.253,289.40000000000003,0
+CNF.US,D,20200221,000000,44.1,46.8,44.1,44.6,278.40000000000003,0
+CNF.US,D,20200224,000000,43.7,50,43.7,48.4,714.2,0
+CNF.US,D,20200225,000000,48,48,45.5,45.5,327.5,0
+CNF.US,D,20200226,000000,46.2,48,45.5,48,88.7,0
+CNF.US,D,20200227,000000,45.6,45.6,43.6,45.5,247.3,0
+CNF.US,D,20200228,000000,40.9,43.288,40.801,43.288,94.7,0
+CNF.US,D,20200302,000000,43.64,44.2,43.327,43.327,153.9,0
+CNF.US,D,20200303,000000,43.05,43.285,41,43.285,111.9,0
+CNF.US,D,20200305,000000,42.1,44.9,42,44.9,423.1,0
+CNF.US,D,20200306,000000,43.573,43.573,43.573,43.573,46.6,0
+CNF.US,D,20200309,000000,41.1,41.1,40,41.064,107.9,0
+CNF.US,D,20200310,000000,41,41,39.788,40.533,129.1,0
+CNF.US,D,20200311,000000,41,44.5,41,44.5,192.4,0
+CNF.US,D,20200312,000000,43.518,45.352,43.518,44,90.80000000000001,0
+CNF.US,D,20200313,000000,42,42.527,41,42.5,250,0
+CNF.US,D,20200316,000000,41,42.873,41,41.001,296.5,0
+CNF.US,D,20200317,000000,41.1,41.6,40.5,40.5,320.20000000000005,0
+CNF.US,D,20200318,000000,40.5,40.5,40.5,40.5,274.7,0
+CNF.US,D,20200319,000000,40,40,40,40,210.5,0
+CNF.US,D,20200320,000000,40,40,40,40,61.900000000000006,0
+CNF.US,D,20200324,000000,39,40.4,39,39.153,156.20000000000002,0
+CNF.US,D,20200325,000000,39.85,45.3,39.85,45.3,221.70000000000002,0
+CNF.US,D,20200326,000000,45,45,45,45,45.300000000000004,0
+CNF.US,D,20200327,000000,41.8,41.8,38.3,39.805,930.1,0
+CNF.US,D,20200330,000000,40.7,40.7,37.1,38,133441.7,0
+CNF.US,D,20200331,000000,39.8,40.027,36,36,690.7,0
+CNF.US,D,20200401,000000,37.2,39.6,37.2,38,899.3000000000001,0
+CNF.US,D,20200402,000000,37.589,37.6,36.1,36.1,300.3,0
+CNF.US,D,20200403,000000,36.2,36.72,36.2,36.72,47,0
+CNF.US,D,20200406,000000,36.1,37.9,36.1,37.9,26.8,0
+CNF.US,D,20200407,000000,35.6,36.639,35.6,36.3,98.10000000000001,0
+CNF.US,D,20200408,000000,38,38,36.2,36.7,1415.3000000000002,0
+CNF.US,D,20200409,000000,36.5,36.5,36.06,36.06,49.300000000000004,0
+CNF.US,D,20200413,000000,36.1,36.1,36.073,36.1,146.9,0
+CNF.US,D,20200414,000000,36.1,36.1,36,36.044,133.6,0
+CNF.US,D,20200415,000000,36,36.28,36,36.18,308.90000000000003,0
+CNF.US,D,20200416,000000,37.5,37.5,37.4,37.4,103.10000000000001,0
+CNF.US,D,20200417,000000,36.1,36.1,36.1,36.1,28.900000000000002,0
+CNF.US,D,20200421,000000,34.934,34.934,34.934,34.934,119.9,0
+CNF.US,D,20200422,000000,35.1,35.1,33.95,33.95,133.1,0
+CNF.US,D,20200423,000000,34.65,39,34.65,35.5,1618.5,0
+CNF.US,D,20200424,000000,36.6,37.9,35.4,35.4,1475.1000000000001,0
+CNF.US,D,20200427,000000,37.8,46.2,37.7,46.2,764.1,0
+CNF.US,D,20200428,000000,50.3,50.3,39.5,40.999,1024.3,0
+CNF.US,D,20200429,000000,40.65,43,40.027,41.601,199.3,0
+CNF.US,D,20200430,000000,38,39,38,39,177.5,0
+CNF.US,D,20200501,000000,39,39,39,39,19.3,0
+CNF.US,D,20200504,000000,38.699,38.7,38.1,38.7,216.70000000000002,0
+CNF.US,D,20200505,000000,39,39,38.401,38.401,69.2,0
+CNF.US,D,20200506,000000,38.4,38.4,38.4,38.4,68.60000000000001,0
+CNF.US,D,20200507,000000,37.5,37.5,37.5,37.5,58.6,0
+CNF.US,D,20200508,000000,38,43,38,43,164,0
+CNF.US,D,20200511,000000,41.665,41.665,39.25,39.25,70,0
+CNF.US,D,20200512,000000,38.15,43.1,38.15,43,438.90000000000003,0
+CNF.US,D,20200513,000000,44.5,44.5,39.985,40.1,278.90000000000003,0
+CNF.US,D,20200514,000000,38.7,41.8,38.7,41.8,88.5,0
+CNF.US,D,20200515,000000,37.7,37.7,37.1,37.1,157.9,0
+CNF.US,D,20200518,000000,40.14,40.9,38.201,40,471.1,0
+CNF.US,D,20200519,000000,40,40,37.101,39.5,110.10000000000001,0
+CNF.US,D,20200520,000000,40,40,37.986,38.35,413.40000000000003,0
+CNF.US,D,20200522,000000,38.3,40,38.3,40,103.80000000000001,0
+CNF.US,D,20200526,000000,39.6,39.966,37.1,37.1,177.20000000000002,0
+CNF.US,D,20200528,000000,36.3,36.857,36.3,36.3,167.20000000000002,0
+CNF.US,D,20200529,000000,36.664,36.664,36.001,36.001,30.200000000000003,0
+CNF.US,D,20200602,000000,36.5,36.5,36.5,36.5,53.7,0
+CNF.US,D,20200604,000000,38.3,38.3,38.3,38.3,25,0
+CNF.US,D,20200605,000000,38.5,38.5,38.129,38.129,34.4,0
+CNF.US,D,20200608,000000,38.1,38.1,38.1,38.1,16.900000000000002,0
+CNF.US,D,20200609,000000,36.8,37.5,36.6,36.6,103.60000000000001,0
+CNF.US,D,20200610,000000,37.294,40,36.91,40,2350.7000000000003,0
+CNF.US,D,20200611,000000,36.6,39.899,36.6,39.1,824.3000000000001,0
+CNF.US,D,20200612,000000,39.1,39.7,39,39.7,185,0
+CNF.US,D,20200615,000000,38,38,38,38,108.10000000000001,0
+CNF.US,D,20200616,000000,38,38,38,38,13.600000000000001,0
+CNF.US,D,20200617,000000,38.1,40.194,37.8,38.45,4862.5,0
+CNF.US,D,20200619,000000,38.101,40,38.1,40,2322.4,0
+CNF.US,D,20200622,000000,38.9,38.9,38.9,38.9,63,0
+CNF.US,D,20200623,000000,37.8,37.8,36.6,36.6,588,0
+CNF.US,D,20200625,000000,37.25,37.3,37.25,37.3,34.4,0
+CNF.US,D,20200629,000000,38.6,39.6,36.6,37.6,221.10000000000002,0
+CNF.US,D,20200630,000000,38.6,38.6,38.6,38.6,64.10000000000001,0
+CNF.US,D,20200701,000000,38.6,38.6,36.8,36.8,75.2,0
+CNF.US,D,20200702,000000,36.8,36.8,36.8,36.8,24.400000000000002,0
+CNF.US,D,20200706,000000,36.6,37.3,36.6,37.3,83.5,0
+CNF.US,D,20200708,000000,36.127,37.3,36.1,37.3,65.5,0
+CNF.US,D,20200709,000000,36.1,36.127,36,36.127,87.4,0
+CNF.US,D,20200710,000000,37.3,37.3,36,36.65,301.5,0
+CNF.US,D,20200713,000000,37.3,39.6,36.9,38.084,1721.1000000000001,0
+CNF.US,D,20200714,000000,37.1,37.4,36,36,919.1,0
+CNF.US,D,20200715,000000,36,36.1,36,36.1,61,0
+CNF.US,D,20200716,000000,36.2,37.158,36,37.158,214.70000000000002,0
+CNF.US,D,20200717,000000,37.5,37.5,37.5,37.5,32,0
+CNF.US,D,20200720,000000,36,36.292,36,36.292,57.2,0
+CNF.US,D,20200722,000000,36,36,36,36,43.800000000000004,0
+CNF.US,D,20200724,000000,36,36,36,36,225,0
+CNF.US,D,20200727,000000,37.7,37.7,35.9,35.9,54.800000000000004,0
+CNF.US,D,20200729,000000,36.4,36.93,36.4,36.93,41.800000000000004,0
+CNF.US,D,20200730,000000,35.9,35.9,35,35.1,245.60000000000002,0
+CNF.US,D,20200731,000000,35,35.031,35,35.031,66.2,0
+CNF.US,D,20200803,000000,35.4,35.4,34.826,35.4,232.10000000000002,0
+CNF.US,D,20200807,000000,35.4,35.4,35.4,35.4,22,0
+CNF.US,D,20200812,000000,35.7,35.7,35,35,62.1,0
+CNF.US,D,20200813,000000,35,35,34.5,34.5,40.300000000000004,0
+CNF.US,D,20200814,000000,36,36,36,36,312.3,0
+CNF.US,D,20200818,000000,35.4,35.999,35.4,35.999,30,0
+CNF.US,D,20200819,000000,35.6,35.6,35.6,35.6,51,0
+CNF.US,D,20200820,000000,35.45,35.45,35.45,35.45,42.900000000000006,0
+CNF.US,D,20200821,000000,34.5,34.986,34.5,34.986,81.4,0
+CNF.US,D,20200824,000000,34.391,34.391,32.5,33.4,405.40000000000003,0
+CNF.US,D,20200825,000000,33,33.75,33,33.5,358.5,0
+CNF.US,D,20200826,000000,33,33,32,32.5,891.3000000000001,0
+CNF.US,D,20200827,000000,32.5,32.5,31.5,32.5,2089.6,0
+CNF.US,D,20200828,000000,31.796,32.5,31.4,31.4,2828.4,0
+CNF.US,D,20200831,000000,35.2,35.2,30.896,31.1,943.8000000000001,0
+CNF.US,D,20200901,000000,32,32,31.4,31.5,613.3000000000001,0
+CNF.US,D,20200902,000000,32,32.3,32,32.3,101.80000000000001,0
+CNF.US,D,20200903,000000,34,34.999,34,34.999,206,0
+CNF.US,D,20200904,000000,36.1,36.1,35,35.6,135.4,0
+CNF.US,D,20200908,000000,34.9,35.4,34.9,34.981,287.2,0
+CNF.US,D,20200909,000000,34.4,36,34.4,35.5,5285.8,0
+CNF.US,D,20200910,000000,36.3,36.3,34.4,34.4,684.2,0
+CNF.US,D,20200914,000000,35.6,35.6,33.75,34.372,144.6,0
+CNF.US,D,20200917,000000,35.45,35.45,35.45,35.45,41.900000000000006,0
+CNF.US,D,20200921,000000,33.6,33.6,31.5,31.998,1008.8000000000001,0
+CNF.US,D,20200922,000000,32.1,32.4,31.101,32.2,554.1,0
+CNF.US,D,20200923,000000,32.599,32.599,32.599,32.599,11.9,0
+CNF.US,D,20200925,000000,31.1,31.7,31,31,651.2,0
+CNF.US,D,20200928,000000,31.001,31.442,31.001,31.442,50.5,0
+CNF.US,D,20201005,000000,30.6,31.957,30.6,31.957,234.10000000000002,0
+CNF.US,D,20201008,000000,31.78,31.78,31.78,31.78,22.5,0
+CNF.US,D,20201009,000000,31.9,31.9,31.1,31.1,194.3,0
+CNF.US,D,20201012,000000,31.5,31.5,31,31,47.400000000000006,0
+CNF.US,D,20201013,000000,32.2,32.2,31.7,32.2,73,0
+CNF.US,D,20201019,000000,32.473,32.5,32.473,32.5,108.2,0
+CNF.US,D,20201020,000000,32.473,32.5,32.473,32.473,94.5,0
+CNF.US,D,20201021,000000,32.5,32.5,31,31.75,246,0
+CNF.US,D,20201022,000000,32.49,32.49,32.49,32.49,24.200000000000003,0
+CNF.US,D,20201026,000000,32.6,32.6,32.6,32.6,20.6,0
+CNF.US,D,20201027,000000,31.1,31.1,31,31,137.20000000000002,0
+CNF.US,D,20201028,000000,32.4,32.4,32.15,32.2,78.10000000000001,0
+CNF.US,D,20201030,000000,32.188,32.188,32,32,197.5,0
+CNF.US,D,20201102,000000,32.4,32.4,31,31,122.60000000000001,0
+CNF.US,D,20201103,000000,31.2,31.2,31.2,31.2,68.7,0
+CNF.US,D,20201104,000000,30.519,30.519,29.8,29.8,76.10000000000001,0
+CNF.US,D,20201106,000000,30.8,30.8,30.8,30.8,10.8,0
+CNF.US,D,20201109,000000,29.5,31,29.5,31,41.400000000000006,0
+CNF.US,D,20201110,000000,29.9,29.9,29,29,295.7,0
+CNF.US,D,20201111,000000,30.9,31.5,30.9,31.098,86.60000000000001,0
+CNF.US,D,20201112,000000,29.55,29.55,29.55,29.55,15.8,0
+CNF.US,D,20201113,000000,29.8,29.8,29.1,29.1,262.8,0
+CNF.US,D,20201117,000000,29.55,29.55,29.55,29.55,107.30000000000001,0
+CNF.US,D,20201118,000000,29.926,30.5,29.901,30.1,467.70000000000005,0
+CNF.US,D,20201119,000000,30.6,30.7,29.967,30.7,311,0
+CNF.US,D,20201120,000000,30.6,30.7,30,30,183,0
+CNF.US,D,20201123,000000,31.5,32,31.13,32,639.6,0
+CNF.US,D,20201124,000000,33,33.5,32,33.4,871.9000000000001,0
+CNF.US,D,20201125,000000,35,35,32.998,35,1204.3,0
+CNF.US,D,20201127,000000,33.605,34.7,33.601,34.7,79.2,0
+CNF.US,D,20201130,000000,35,35,34.478,35,154.8,0
+CNF.US,D,20201201,000000,34.001,35,34.001,35,68.3,0
+CNF.US,D,20201202,000000,34.9,35.9,34.301,35.9,3388.3,0
+CNF.US,D,20201203,000000,36.4,37.7,35.9,35.9,666.6,0
+CNF.US,D,20201204,000000,35.6,35.75,35.6,35.75,53.300000000000004,0
+CNF.US,D,20201207,000000,38.5,40.8,38.3,40,435,0
+CNF.US,D,20201208,000000,40,40,36.3,36.3,997.2,0
+CNF.US,D,20201209,000000,34.8,35.599,34.8,34.8,266.5,0
+CNF.US,D,20201210,000000,34.8,36,34.8,35.8,715.8000000000001,0
+CNF.US,D,20201211,000000,36,36.5,36,36.5,1222.3,0
+CNF.US,D,20201214,000000,36.5,36.5,36,36,1618.8000000000002,0
+CNF.US,D,20201215,000000,36,36.8,36,36.75,1530.7,0
+CNF.US,D,20201216,000000,36,36.5,36,36.428,1543.2,0
+CNF.US,D,20201217,000000,36,36.8,36,36.799,2143.3,0
+CNF.US,D,20201218,000000,36.1,36.6,34.5,34.5,2917.7000000000003,0
+CNF.US,D,20201221,000000,35.752,36.55,35.5,36.5,2938,0
+CNF.US,D,20201222,000000,36.5,37.505,35.5,35.5,4342.7,0
+CNF.US,D,20201223,000000,37.2,40,36,40,2020.5,0
+CNF.US,D,20201224,000000,39.9,39.9,37,37,1420.5,0
+CNF.US,D,20201228,000000,37.5,37.5,35,35.889,6570.5,0
+CNF.US,D,20201229,000000,35.3,36.7,35,35.6,5597.1,0
+CNF.US,D,20201230,000000,36.2,36.7,35,35.8,8528.2,0
+CNF.US,D,20201231,000000,35.9,42.1,34.7,42.1,17225.100000000002,0
+CNF.US,D,20210104,000000,32.1,34.889,32.1,32.8,18495,0
+CNF.US,D,20210105,000000,32.8,32.8,30.7,31.7,4821.5,0
+CNF.US,D,20210106,000000,30.4,33.2,30.4,32.2,10789,0
+CNF.US,D,20210107,000000,31.2,32,30.928,32,4546.6,0
+CNF.US,D,20210108,000000,31,31.3,30.9,31.2,3614.2000000000003,0
+CNF.US,D,20210111,000000,30.2,30.7,29.5,30,16657.600000000002,0
+CNF.US,D,20210112,000000,31,31,29.7,29.7,11412.300000000001,0
+CNF.US,D,20210113,000000,29.5,30,29.5,30,1453.2,0
+CNF.US,D,20210114,000000,30,30.6,29.9,30.6,8660.5,0
+CNF.US,D,20210115,000000,29.8,30.3,29.8,30.1,3475.4,0
+CNF.US,D,20210119,000000,29.8,31.999,29.8,31.199,16336.5,0
+CNF.US,D,20210120,000000,31.4,31.4,30,30.289,7366.3,0
+CNF.US,D,20210121,000000,30.1,30.119,29.6,30,5983.1,0
+CNF.US,D,20210122,000000,29.8,31.1,29.6,30.7,6902.900000000001,0
+CNF.US,D,20210125,000000,30.4,31.1,29.999,31.1,11312.800000000001,0
+CNF.US,D,20210126,000000,30.5,31,30.301,30.9,4041.7000000000003,0
+CNF.US,D,20210127,000000,30.7,31.5,30.5,31.2,2939.6000000000004,0
+CNF.US,D,20210128,000000,31.8,31.8,31.1,31.6,1287.7,0
+CNF.US,D,20210129,000000,31.9,31.9,30,30.6,15456.5,0
+CNF.US,D,20210201,000000,31.2,31.9,30.801,31.8,963.2,0
+CNF.US,D,20210202,000000,32.4,32.4,30.3,31.3,5463.1,0
+CNF.US,D,20210203,000000,31.4,31.9,31.4,31.8,2847.8,0
+CNF.US,D,20210204,000000,31.899,33.89,31.501,33.5,6579.6,0
+CNF.US,D,20210205,000000,34.3,35.35,33.1,34.5,2513.6000000000004,0
+CNF.US,D,20210208,000000,36,36,30.2,32.5,21551.9,0
+CNF.US,D,20210209,000000,32.8,34.5,31.5,34.5,5720.8,0
+CNF.US,D,20210210,000000,35.4,35.4,33.2,34,7289.400000000001,0
+CNF.US,D,20210211,000000,34.101,34.4,33.5,34.002,3588.2000000000003,0
+CNF.US,D,20210212,000000,34.7,34.999,33.5,34.75,1271,0
+CNF.US,D,20210216,000000,35.4,37.5,33.2,35.1,6452.200000000001,0
+CNF.US,D,20210217,000000,35.3,37,35.3,36,6444,0
+CNF.US,D,20210218,000000,35.4,35.822,34.6,35.676,716.1,0
+CNF.US,D,20210219,000000,35.8,35.8,34.5,34.8,856.6,0
+CNF.US,D,20210222,000000,34.7,34.7,34,34.7,1830.2,0
+CNF.US,D,20210223,000000,34.66,34.8,34,34.4,2340,0
+CNF.US,D,20210224,000000,34.9,34.9,34,34,391.70000000000005,0
+CNF.US,D,20210225,000000,34.015,34.178,34,34,2435.6,0
+CNF.US,D,20210226,000000,33.9,34.5,33.5,34,1014.4000000000001,0
+CNF.US,D,20210301,000000,35.012,35.5,34.8,35.4,3014.8,0
+CNF.US,D,20210302,000000,35.8,37.4,35.501,37.4,1368.1000000000001,0
+CNF.US,D,20210303,000000,35.7,37.288,35.5,36.101,383.6,0
+CNF.US,D,20210304,000000,36.1,36.555,35.001,35.5,945.5,0
+CNF.US,D,20210305,000000,35.6,36.2,35,35.2,808.1,0
+CNF.US,D,20210308,000000,34.5,34.5,34.5,34.5,62,0
+CNF.US,D,20210309,000000,34.9,37.2,34.9,37.2,174.70000000000002,0
+CNF.US,D,20210310,000000,36.3,36.9,35,35,140.6,0
+CNF.US,D,20210311,000000,36.15,37.1,36.15,36.8,335.40000000000003,0
+CNF.US,D,20210312,000000,36.899,36.9,35.8,35.8,513.3000000000001,0
+CNF.US,D,20210315,000000,36.65,36.9,36,36.9,1030.3,0
+CNF.US,D,20210316,000000,37.6,42,35.6,39.5,26948.800000000003,0
+CNF.US,D,20210317,000000,41.5,45.783,38.5,43,10966.400000000001,0
+CNF.US,D,20210318,000000,43,43.2,40,42.24,6521.400000000001,0
+CNF.US,D,20210319,000000,41.873,41.873,40,40.5,1340.1000000000001,0
+CNF.US,D,20210322,000000,40.6,41.027,40,40.3,4782.7,0
+CNF.US,D,20210323,000000,40,40.2,38.6,39.45,2818.6000000000004,0
+CNF.US,D,20210324,000000,39.4,39.4,38.5,38.7,514.1,0
+CNF.US,D,20210325,000000,38.5,38.8,37.5,38,1110.2,0
+CNF.US,D,20210326,000000,40.5,40.5,39.5,39.6,1129.1000000000001,0
+CNF.US,D,20210329,000000,39.522,39.8,38.5,39,828.6,0
+CNF.US,D,20210330,000000,40,40,38.5,38.5,603.7,0
+CNF.US,D,20210331,000000,38.7,39.6,37.6,38.6,7417.5,0
+CNF.US,D,20210401,000000,38.1,38.7,37.5,37.5,170.8,0
+CNF.US,D,20210405,000000,37.7,39.51,37.506,38.9,494.20000000000005,0
+CNF.US,D,20210406,000000,38.9,38.9,38.9,38.9,83.2,0
+CNF.US,D,20210407,000000,39,39,37.8,37.9,160.4,0
+CNF.US,D,20210408,000000,37.5,39.1,37.5,39.1,485.8,0
+CNF.US,D,20210409,000000,39.4,39.677,37.5,38.6,1365.1000000000001,0
+CNF.US,D,20210412,000000,38.593,39.193,38.593,38.7,1297.8000000000002,0
+CNF.US,D,20210413,000000,39.2,39.2,38.2,38.3,1709.2,0
+CNF.US,D,20210414,000000,40.1,40.1,37.5,37.5,1663.3000000000002,0
+CNF.US,D,20210415,000000,38.1,38.1,37,37,1140.6000000000001,0
+CNF.US,D,20210416,000000,37.2,37.321,37.2,37.3,158.70000000000002,0
+CNF.US,D,20210419,000000,38,38,37.4,37.4,1424.3000000000002,0
+CNF.US,D,20210420,000000,37,38.1,37,37.6,324.40000000000003,0
+CNF.US,D,20210421,000000,37.1,37.5,37.1,37.5,788.9000000000001,0
+CNF.US,D,20210422,000000,37.2,37.5,37.2,37.2,62.800000000000004,0
+CNF.US,D,20210423,000000,39.7,39.7,34.7,35.6,2843.6000000000004,0
+CNF.US,D,20210426,000000,34.7,37,34.1,37,846.3000000000001,0
+CNF.US,D,20210427,000000,36.9,36.9,36.9,36.9,55.900000000000006,0
+CNF.US,D,20210429,000000,34.3,36.7,34.3,36.7,100.5,0
+CNF.US,D,20210430,000000,35.001,36.7,35.001,36.7,85.7,0
+CNF.US,D,20210503,000000,37.3,37.3,35.669,35.669,132,0
+CNF.US,D,20210504,000000,35.5,35.8,35.5,35.8,88.2,0
+CNF.US,D,20210505,000000,35.6,35.6,35.001,35.001,6.2,0
+CNF.US,D,20210506,000000,34.999,34.999,34.75,34.75,337.20000000000005,0
+CNF.US,D,20210507,000000,35,35,33.8,34.873,575,0
+CNF.US,D,20210510,000000,34.7,35.5,34.7,35.5,360.5,0
+CNF.US,D,20210511,000000,34.6,34.6,34.5,34.5,91.7,0
+CNF.US,D,20210512,000000,35,35,35,35,276.1,0
+CNF.US,D,20210513,000000,35.1,35.1,34.027,35,190.8,0
+CNF.US,D,20210514,000000,35.05,35.05,34,34.035,1091.8,0
+CNF.US,D,20210517,000000,33.9,34,33.5,34,719.8000000000001,0
+CNF.US,D,20210518,000000,33.6,34.7,33.2,33.2,381.1,0
+CNF.US,D,20210519,000000,32.2,34.499,32.2,34.1,518.1,0
+CNF.US,D,20210520,000000,35,35,33.2,33.2,611.9,0
+CNF.US,D,20210521,000000,33.3,33.4,32.617,33.162,100.80000000000001,0
+CNF.US,D,20210524,000000,32.574,33.1,32.501,32.601,327.5,0
+CNF.US,D,20210525,000000,33.25,33.25,32.5,32.525,299.8,0
+CNF.US,D,20210526,000000,32.5,33.4,32.5,33.05,354.3,0
+CNF.US,D,20210527,000000,33.6,33.6,33.05,33.42,417.70000000000005,0
+CNF.US,D,20210528,000000,33.9,33.9,32.995,32.995,346.8,0
+CNF.US,D,20210601,000000,33.027,33.07,29.9,31.9,2900.8,0
+CNF.US,D,20210602,000000,32.45,33,32.45,32.9,420.1,0
+CNF.US,D,20210603,000000,32.9,33.199,32.9,33.084,697.5,0
+CNF.US,D,20210604,000000,32.873,32.873,31.5,31.5,113.80000000000001,0
+CNF.US,D,20210607,000000,31.627,32.2,31.605,32,1331.3000000000002,0
+CNF.US,D,20210608,000000,30.802,32.5,30.802,32,718.4000000000001,0
+CNF.US,D,20210610,000000,31.65,31.65,31.65,31.65,22.1,0
+CNF.US,D,20210611,000000,31.4,32.499,31.3,31.901,902.8000000000001,0
+CNF.US,D,20210614,000000,32.299,33,31.9,33,627.6,0
+CNF.US,D,20210615,000000,33.1,33.1,31.1,31.1,51.300000000000004,0
+CNF.US,D,20210616,000000,31,31,30.3,30.4,2919.4,0
+CNF.US,D,20210617,000000,30.227,30.9,29.6,30,3494.8,0
+CNF.US,D,20210618,000000,29.8,30.799,29.8,30.3,1102.4,0
+CNF.US,D,20210621,000000,30.3,30.3,30.3,30.3,113.10000000000001,0
+CNF.US,D,20210622,000000,30.544,31.1,30.5,31.1,723.3000000000001,0
+CNF.US,D,20210623,000000,30.7,32,30.3,31.3,1466.7,0
+CNF.US,D,20210624,000000,31.2,31.2,30.5,31.2,397.8,0
+CNF.US,D,20210625,000000,31.2,31.2,31.2,31.2,20.200000000000003,0
+CNF.US,D,20210628,000000,31.2,31.2,30.801,31,183.20000000000002,0
+CNF.US,D,20210629,000000,30.801,30.9,30.7,30.8,1942.1000000000001,0
+CNF.US,D,20210630,000000,30.65,37.2,30.4,37.2,7841.400000000001,0
+CNF.US,D,20210701,000000,35.4,37.7,35.4,37.7,2091.9,0
+CNF.US,D,20210702,000000,35.6,35.6,34,34.5,883.9000000000001,0
+CNF.US,D,20210706,000000,34.5,34.9,31.9,32.912,1513.4,0
+CNF.US,D,20210707,000000,32.707,32.707,32.707,32.707,67.2,0
+CNF.US,D,20210708,000000,31.5,31.5,30.5,30.95,2404,0
+CNF.US,D,20210709,000000,31,31.323,30.5,30.7,2225.1,0
+CNF.US,D,20210712,000000,30.5,31.5,30.5,30.6,92,0
+CNF.US,D,20210713,000000,30.5,32.7,30.5,31.198,637.9000000000001,0
+CNF.US,D,20210714,000000,30.505,30.8,30.4,30.8,673.8000000000001,0
+CNF.US,D,20210715,000000,31.463,32.4,30.7,30.7,1696.1000000000001,0
+CNF.US,D,20210716,000000,31.128,33,30.9,32.5,1488.1000000000001,0
+CNF.US,D,20210719,000000,32.35,32.45,32.092,32.45,100.10000000000001,0
+CNF.US,D,20210720,000000,32.399,34.599,32.3,34.5,3037.7000000000003,0
+CNF.US,D,20210721,000000,34.5,34.999,33.6,33.6,2055.5,0
+CNF.US,D,20210722,000000,34.436,36.099,33.915,36.099,2886.8,0
+CNF.US,D,20210723,000000,36.2,37,35.3,35.3,2372.1,0
+CNF.US,D,20210726,000000,37.5,37.5,35.7,35.704,123.30000000000001,0
+CNF.US,D,20210727,000000,34.2,35.595,33.296,35.534,3916.4,0
+CNF.US,D,20210728,000000,35.799,39.731,35.1,37.5,4902.400000000001,0
+CNF.US,D,20210730,000000,36.903,36.903,36.901,36.901,784.8000000000001,0
+CNF.US,D,20210802,000000,37.8,38.9,37.399,38.3,3389.4,0
+CNF.US,D,20210803,000000,38.699,41.7,37.012,39.9,4344.7,0
+CNF.US,D,20210804,000000,40,42,39.8,41.1,7616.200000000001,0
+CNF.US,D,20210805,000000,41,42.5,40.75,42.5,2220.7000000000003,0
+CNF.US,D,20210806,000000,42.399,42.5,41.526,42.4,2114.1,0
+CNF.US,D,20210809,000000,41.2,41.2,39.5,40.99,2282,0
+CNF.US,D,20210810,000000,40.927,41,40.9,40.9,1396.2,0
+CNF.US,D,20210811,000000,40.9,41,40.9,40.999,651.8000000000001,0
+CNF.US,D,20210812,000000,41,41,40.975,40.999,218.3,0
+CNF.US,D,20210813,000000,40.9,41,40.71,40.71,176.10000000000002,0
+CNF.US,D,20210816,000000,40.999,40.999,40.71,40.71,125.60000000000001,0
+CNF.US,D,20210817,000000,40.999,42.399,40.7,41,2824,0
+CNF.US,D,20210818,000000,40.3,41,40.1,41,1965.4,0
+CNF.US,D,20210819,000000,41,42.4,40.9,40.9,3922.2000000000003,0
+CNF.US,D,20210820,000000,41,41,40.5,41,3025.3,0
+CNF.US,D,20210823,000000,42.5,42.5,40.122,41,5727.3,0
+CNF.US,D,20210824,000000,40.81,41,40,40.9,2974.4,0
+CNF.US,D,20210825,000000,40.072,40.699,38.5,39,275.1,0
+CNF.US,D,20210826,000000,39.65,39.8,39,39.7,185.9,0
+CNF.US,D,20210827,000000,39.7,39.8,39.6,39.8,71.60000000000001,0
+CNF.US,D,20210830,000000,40.5,40.5,34.3,39.1,17517.9,0
+CNF.US,D,20210831,000000,38.741,42.499,35.6,36.7,9507.2,0
+CNF.US,D,20210901,000000,38.1,41,36.7,39.5,25215.100000000002,0
+CNF.US,D,20210902,000000,39.5,44.399,39.5,40.6,20784,0
+CNF.US,D,20210903,000000,44.7,44.7,42.2,42.9,5394.3,0
+CNF.US,D,20210907,000000,42,47.7,42,44.9,8708.7,0
+CNF.US,D,20210908,000000,45,48.1,44.95,47.6,10518.2,0
+CNF.US,D,20210909,000000,48.1,48.773,45.9,48,1757.1000000000001,0
+CNF.US,D,20210910,000000,47,48.8,46.9,48.8,2282.3,0
+CNF.US,D,20210913,000000,48.8,49.999,47.001,48.9,2542,0
+CNF.US,D,20210914,000000,48.8,52.5,48,51.7,46088.200000000004,0
+CNF.US,D,20210915,000000,52,52.5,47.7,49.3,13225.400000000001,0
+CNF.US,D,20210916,000000,49.8,53.9,49.3,53,16537.100000000002,0
+CNF.US,D,20210917,000000,53.1,54.7,50.1,54.1,4952.700000000001,0
+CNF.US,D,20210920,000000,54.5,54.5,39.6,49.4,15405.7,0
+CNF.US,D,20210921,000000,51.4,55,49.8,53.5,15391.1,0
+CNF.US,D,20210922,000000,54,55,51.6,53,4218,0
+CNF.US,D,20210923,000000,52.5,55.4,50.1,53,7712.200000000001,0
+CNF.US,D,20210924,000000,53.7,54.9,52.6,54,2264.8,0
+CNF.US,D,20210927,000000,51.235,55,51.235,54.7,5474.3,0
+CNF.US,D,20210928,000000,54.5,55.3,52.401,54.9,8294.300000000001,0
+CNF.US,D,20210929,000000,54.9,63.4,52.625,57.8,12748.5,0
+CNF.US,D,20210930,000000,58,60,58,59,5434.200000000001,0
+CNF.US,D,20211001,000000,59.5,59.6,55.1,57,3660.8,0
+CNF.US,D,20211004,000000,55.8,55.8,44,52.5,6893.5,0
+CNF.US,D,20211005,000000,51.5,54.9,51.5,52.8,1334.7,0
+CNF.US,D,20211006,000000,52.3,58,50.1,52.2,207396.80000000002,0
+CNF.US,D,20211007,000000,52,55.9,48.873,50.1,14478.800000000001,0
+CNF.US,D,20211008,000000,51,52.9,49.4,49.7,4291.400000000001,0
+CNF.US,D,20211011,000000,50.1,53,49,51.3,6611.200000000001,0
+CNF.US,D,20211012,000000,50.558,52.3,49.5,50.9,5245.900000000001,0
+CNF.US,D,20211013,000000,51.7,53,49.039,50,4243.2,0
+CNF.US,D,20211014,000000,50.3,56.3,50,51.5,13332.5,0
+CNF.US,D,20211015,000000,50.7,54.9,49.7,52,6345.1,0
+CNF.US,D,20211018,000000,53.627,54.999,50,52,9201.300000000001,0
+CNF.US,D,20211019,000000,51.15,54.3,51.15,52.1,7812.8,0
+CNF.US,D,20211020,000000,51.75,54.95,51.3,52.5,8564.9,0
+CNF.US,D,20211021,000000,53.1,54.4,49.9,51.1,21879.5,0
+CNF.US,D,20211022,000000,50.95,53,50.1,51.2,18006.100000000002,0
+CNF.US,D,20211025,000000,51.2,53,50.65,51.1,17691.4,0
+CNF.US,D,20211026,000000,50.5,52,50.2,51.1,9225.300000000001,0
+CNF.US,D,20211027,000000,50.9,52,47.406,51.3,42400.100000000006,0
+CNF.US,D,20211028,000000,49.8,53.5,49.8,50.7,27019.300000000003,0
+CNF.US,D,20211029,000000,50,51.6,47.9,49.6,2122.5,0
+CNF.US,D,20211101,000000,49.973,54.5,49.7,50.9,51105.9,0
+CNF.US,D,20211102,000000,55,55,50.5,51.8,37550.8,0
+CNF.US,D,20211103,000000,52.1,54.5,50.3,52.3,66051.7,0
+CNF.US,D,20211104,000000,52.5,52.6,50.8,51.5,43065.600000000006,0
+CNF.US,D,20211105,000000,51.8,52,50.5,51.3,36507,0
+CNF.US,D,20211108,000000,51,52.8,50.5,51.6,51958.3,0
+CNF.US,D,20211109,000000,51.75,52.4,49,50.1,39193.6,0
+CNF.US,D,20211110,000000,50.365,51.4,49.8,50.9,29683.5,0
+CNF.US,D,20211111,000000,51,51.7,50.5,51,40822.200000000004,0
+CNF.US,D,20211112,000000,50.865,51.9,50.4,50.9,24787.300000000003,0
+CNF.US,D,20211115,000000,49.6,51.5,38.582,43,76673.40000000001,0
+CNF.US,D,20211116,000000,43.9,48,38.9,41.9,57308.9,0
+CNF.US,D,20211117,000000,42.7,45.4,32.5,33.1,310221.4,0
+CNF.US,D,20211118,000000,32.7,37.752,32.7,35.6,41722.4,0
+CNF.US,D,20211119,000000,35.5,41.4,35.1,40,38865.3,0
+CNF.US,D,20211122,000000,39.9,47,39.8,43.6,46035.8,0
+CNF.US,D,20211123,000000,40.5,48.9,40.5,45.7,89126.20000000001,0
+CNF.US,D,20211124,000000,44.9,48.5,42.215,45.6,133492.6,0
+CNF.US,D,20211126,000000,42.9,51.19,42.9,49.5,27826.800000000003,0
+CNF.US,D,20211129,000000,49.5,52.5,45.1,47,53117.600000000006,0
+CNF.US,D,20211130,000000,46,49.8,42.7,43.8,39082.3,0
+CNF.US,D,20211201,000000,43.5,47.9,41.3,41.6,54268.3,0
+CNF.US,D,20211202,000000,42.3,48,42,47.9,34793.700000000004,0
+CNF.US,D,20211203,000000,47.3,50,47.3,49.3,11488.400000000001,0
+CNF.US,D,20211206,000000,50.5,52.34,50.1,51,27679.600000000002,0
+CNF.US,D,20211207,000000,50,52,47.8,49.1,19441.2,0
+CNF.US,D,20211208,000000,49.4,53.8,47.564,53,25194,0
+CNF.US,D,20211209,000000,52.1,53.895,49.52,52.7,15968.2,0
+CNF.US,D,20211210,000000,53,54.35,49.8,50.5,15413.900000000001,0
+CNF.US,D,20211213,000000,51.2,52.9,43.3,44.5,21293.4,0
+CNF.US,D,20211214,000000,45.1,51,45.1,46,19649.8,0
+CNF.US,D,20211215,000000,45.2,49.096,43.2,44.2,29804.4,0
+CNF.US,D,20211216,000000,44.4,47.2,44.4,45.8,6392.6,0
+CNF.US,D,20211217,000000,46,47.399,45.3,46,5023.5,0
+CNF.US,D,20211220,000000,44.6,46.599,38.2,38.6,16698.7,0
+CNF.US,D,20211221,000000,37.7,43.499,37.7,40.6,9836.2,0
+CNF.US,D,20211222,000000,39.9,40.7,36.7,37.5,12608,0
+CNF.US,D,20211223,000000,37.5,38.665,29.5,29.9,26054.800000000003,0
+CNF.US,D,20211227,000000,32.5,38.6,31.4,37.5,22292.5,0
+CNF.US,D,20211228,000000,36.9,40,36.7,39,12601.300000000001,0
+CNF.US,D,20211229,000000,39.9,40.3,39.4,40.1,6356.5,0
+CNF.US,D,20211230,000000,40.3,42,39.5,40.3,20697.2,0
+CNF.US,D,20211231,000000,41.2,41.8,39.3,40.8,21719.9,0
+CNF.US,D,20220103,000000,41.8,43.1,40.901,41.8,20970,0
+CNF.US,D,20220104,000000,42,42.6,40.2,41.2,17171.7,0
+CNF.US,D,20220105,000000,42.2,47.7,42,44.5,6964.6,0
+CNF.US,D,20220106,000000,45.6,45.98,41.6,45,17097.5,0
+CNF.US,D,20220107,000000,43.3,46,41.7,43.6,20521.800000000003,0
+CNF.US,D,20220110,000000,42.6,48.55,42.473,45.9,19259.8,0
+CNF.US,D,20220111,000000,45.3,48.1,41.8,43.5,11370.400000000001,0
+CNF.US,D,20220112,000000,43.3,44.131,37.5,37.5,17848.7,0
+CNF.US,D,20220113,000000,38.7,39.45,36.5,36.5,7804.5,0
+CNF.US,D,20220114,000000,35.8,36.7,35.2,35.7,2351.4,0
+CNF.US,D,20220118,000000,35.7,36.85,31.2,32.5,48551.100000000006,0
+CNF.US,D,20220119,000000,32.35,33.6,31.9,32.2,5283.3,0
+CNF.US,D,20220120,000000,32,33.1,31,31,3483.1000000000004,0
+CNF.US,D,20220121,000000,31.3,31.8,30.3,31,8872.4,0
+CNF.US,D,20220124,000000,31.3,32.1,30.3,31.4,12720.300000000001,0
+CNF.US,D,20220125,000000,30.6,32.899,30.6,32.1,6202.5,0
+CNF.US,D,20220126,000000,31.9,32.8,31.9,32.3,5738.400000000001,0
+CNF.US,D,20220127,000000,33,33.5,31.15,31.9,7052.5,0
+CNF.US,D,20220128,000000,32.2,33,31.4,32.5,9289.800000000001,0
+CNF.US,D,20220131,000000,32.1,33.599,31.67,32.8,10109.900000000001,0
+CNF.US,D,20220201,000000,33.1,34.6,33,34.3,6935.900000000001,0
+CNF.US,D,20220202,000000,34.8,35.4,33.4,34.4,8254.9,0
+CNF.US,D,20220203,000000,35,35.1,34.14,34.6,1430.6000000000001,0
+CNF.US,D,20220204,000000,34.1,38.7,34.1,36.5,11626.400000000001,0
+CNF.US,D,20220207,000000,36.5,36.5,33,34.5,357.70000000000005,0
+CNF.US,D,20220208,000000,34.2,37.22,33,36.3,8725.2,0
+CNF.US,D,20220209,000000,37.4,38.099,36,36.5,5296.400000000001,0
+CNF.US,D,20220210,000000,37,37.2,35.3,35.8,1235,0
+CNF.US,D,20220211,000000,36.3,36.3,35.1,35.3,2438.8,0
+CNF.US,D,20220214,000000,34.6,36.799,33.2,35.4,6583.6,0
+CNF.US,D,20220215,000000,36.5,38.226,36.1,37.5,9536.2,0
+CNF.US,D,20220216,000000,37.25,39.299,35.1,38,8184.8,0
+CNF.US,D,20220217,000000,37.1,38,37,37.5,3147.3,0
+CNF.US,D,20220218,000000,38.3,38.3,36.5,36.6,4416.7,0
+CNF.US,D,20220222,000000,36.935,38.499,36,37.2,6514.400000000001,0
+CNF.US,D,20220223,000000,37.696,39.157,37.3,37.9,8269.800000000001,0
+CNF.US,D,20220224,000000,36.973,38.3,35.4,37.9,5230.3,0
+CNF.US,D,20220225,000000,37.9,39,37.9,39,5519,0
+CNF.US,D,20220228,000000,38.182,39.1,37.9,38.4,2637.8,0
+CNF.US,D,20220301,000000,38,39.2,37.5,37.8,3632.9,0
+CNF.US,D,20220302,000000,37.5,39.2,37.1,38.5,5403.6,0
+CNF.US,D,20220303,000000,39.2,39.3,36,38.4,4294.8,0
+CNF.US,D,20220304,000000,38.35,38.9,37.8,38.1,4167.6,0
+CNF.US,D,20220307,000000,36.4,38.56,36.4,37.6,3249.6000000000004,0
+CNF.US,D,20220308,000000,36.7,38,35.101,37,3862.9,0
+CNF.US,D,20220309,000000,38.7,38.799,32.9,34.7,8783.300000000001,0
+CNF.US,D,20220310,000000,34.6,37.999,34.4,37.5,4822.6,0
+CNF.US,D,20220311,000000,38.3,38.3,36.1,36.6,1918.1000000000001,0
+CNF.US,D,20220314,000000,36.7,36.9,34.3,35.3,3753.8,0
+CNF.US,D,20220315,000000,35.3,35.799,33.2,34.4,2312.4,0
+CNF.US,D,20220316,000000,35.7,39,34.1,35.9,8752.6,0
+CNF.US,D,20220317,000000,36.5,36.8,32.8,35,4040.8,0
+CNF.US,D,20220318,000000,34.4,38.9,34.25,36.8,8051.900000000001,0
+CNF.US,D,20220321,000000,37.8,37.9,34,34.5,13206,0
+CNF.US,D,20220322,000000,33.5,37.9,33,33.6,15686.6,0
+CNF.US,D,20220323,000000,32.7,34.6,31.8,31.8,6120.5,0
+CNF.US,D,20220324,000000,32.791,33.8,31.9,31.9,2176.4,0
+CNF.US,D,20220325,000000,32.863,33.699,32,32.3,4517,0
+CNF.US,D,20220328,000000,33,33.999,32.1,33,4963.700000000001,0
+CNF.US,D,20220329,000000,33.699,34.83,33.15,33.3,4559.3,0
+CNF.US,D,20220330,000000,33,34.032,31.2,32.2,5644.200000000001,0
+CNF.US,D,20220331,000000,32,32.84,32,32.2,1651.3000000000002,0
+CNF.US,D,20220401,000000,32.899,32.999,30.8,30.8,4940.200000000001,0
+CNF.US,D,20220404,000000,31.3,31.799,30.4,30.9,2836.6000000000004,0
+CNF.US,D,20220405,000000,30.31,31.6,27.6,30.8,6813.6,0
+CNF.US,D,20220406,000000,30.9,31.5,30.5,31.1,1526.1000000000001,0
+CNF.US,D,20220407,000000,31.05,33.099,31.05,32.1,3503.8,0
+CNF.US,D,20220408,000000,32.1,32.599,30.7,31.5,3580.5,0
+CNF.US,D,20220411,000000,30.7,32.399,30.5,30.7,2878.9,0
+CNF.US,D,20220412,000000,31.599,31.699,30.5,30.8,2243.3,0
+CNF.US,D,20220413,000000,30.69,32.8,30.3,31.65,2515.9,0
+CNF.US,D,20220414,000000,31.85,32.2,30.4,31,5147.5,0
+CNF.US,D,20220418,000000,31.5,31.946,30.3,30.6,1706.1000000000001,0
+CNF.US,D,20220419,000000,30.3,31.765,29,31,5262.3,0
+CNF.US,D,20220420,000000,31.1,31.8,30.1,31,2171.1,0
+CNF.US,D,20220421,000000,29.801,31.8,29.801,30,2215.7000000000003,0
+CNF.US,D,20220422,000000,31.6,31.6,30.093,30.6,2799.6000000000004,0
+CNF.US,D,20220425,000000,29.9,31.3,29.9,30.6,2443.8,0
+CNF.US,D,20220426,000000,29.5,30.9,29.5,30.6,1730.8000000000002,0
+CNF.US,D,20220427,000000,30.8,31.9,30.5,31.1,1314.8000000000002,0
+CNF.US,D,20220428,000000,31.6,32.1,30.3,30.4,622.2,0
+CNF.US,D,20220429,000000,31,31.9,30.014,30.6,1906.5,0
+CNF.US,D,20220502,000000,30.3,32.5,30,32,2147.1,0
+CNF.US,D,20220503,000000,32.4,32.4,30.501,31.2,1426.5,0
+CNF.US,D,20220504,000000,30.55,32.1,30.55,31.3,1203.7,0
+CNF.US,D,20220505,000000,32.155,32.399,29,31.1,2125.4,0
+CNF.US,D,20220506,000000,30.8,31.1,30,30.5,772.6,0
+CNF.US,D,20220509,000000,27.2,30.5,23.4,27.75,13980.7,0
+CNF.US,D,20220510,000000,28.5,31.1,24.5,26.501,11566.2,0
+CNF.US,D,20220511,000000,26.5,27.2,24.7,24.7,2445.8,0
+CNF.US,D,20220512,000000,24.9,25.6,24.1,24.5,1469.7,0
+CNF.US,D,20220513,000000,24.1,26.8,24.1,26.8,1407,0
+CNF.US,D,20220516,000000,26,26.8,24.6,25.8,1114,0
+CNF.US,D,20220517,000000,26,26.2,23.3,23.4,2516,0
+CNF.US,D,20220518,000000,23.4,23.9,22.45,22.7,2020.2,0
+CNF.US,D,20220519,000000,22.7,23.5,21.6,22.4,1736.9,0
+CNF.US,D,20220520,000000,23.1,23.4,21.1,22.2,2875.8,0
+CNF.US,D,20220523,000000,23.2,25,22,23.7,2051.5,0
+CNF.US,D,20220524,000000,23.6,24.5,22.3,23.8,2310.8,0
+CNF.US,D,20220525,000000,24.6,24.8,22.3,23.1,3240.3,0
+CNF.US,D,20220526,000000,24.9,25,23.5,24.8,3690.1000000000004,0
+CNF.US,D,20220527,000000,25,25,23.9,25,1609.2,0
+CNF.US,D,20220531,000000,25,25,23.6,24.9,1277.1000000000001,0
+CNF.US,D,20220601,000000,24.987,25.8,22.9,23.9,10098,0
+CNF.US,D,20220602,000000,24.3,25,23.6,24.8,2038,0
+CNF.US,D,20220603,000000,24.6,25.4,23.7,25,6145.900000000001,0
+CNF.US,D,20220606,000000,25,26.5,24.4,26,6384.3,0
+CNF.US,D,20220607,000000,26.8,26.8,25.8,26.5,4698,0
+CNF.US,D,20220608,000000,26.3,27.401,26.2,27.1,10932.6,0
+CNF.US,D,20220609,000000,25.3,27.9,25.3,27.4,30287.2,0
+CNF.US,D,20220610,000000,27.7,27.85,27.4,27.7,4701.3,0
+CNF.US,D,20220613,000000,26.5,27.75,26.3,27.4,6169.200000000001,0
+CNF.US,D,20220614,000000,27.6,28.4,27.6,28,4698.6,0
+CNF.US,D,20220615,000000,28.1,28.4,28,28.4,2515,0
+CNF.US,D,20220616,000000,28.5,28.9,28.5,28.8,4825.400000000001,0
+CNF.US,D,20220617,000000,28.4,29.9,28.4,29.2,4382.5,0
+CNF.US,D,20220621,000000,29.5,30,29.4,29.9,5195,0
+CNF.US,D,20220622,000000,30.191,30.4,30.1,30.3,7734.8,0
+CNF.US,D,20220623,000000,30.4,30.827,30.4,30.7,7182.8,0
+CNF.US,D,20220624,000000,30.8,33,30.8,31.4,9431.6,0
+CNF.US,D,20220627,000000,31.2,33.7,31.2,33.6,13663.300000000001,0
+CNF.US,D,20220628,000000,33.3,33.6,31.7,32.1,40874.100000000006,0
+CNF.US,D,20220629,000000,31.7,31.7,24.4,28.2,19055.4,0
+CNF.US,D,20220630,000000,27.6,27.6,24.5,25.5,15953.7,0
+CNF.US,D,20220701,000000,25.2,27.5,24.7,26,10335,0
+CNF.US,D,20220705,000000,25.3,28.7,24.1,25.3,17709.100000000002,0
+CNF.US,D,20220706,000000,25.6,26.9,24.4,25.7,7857.700000000001,0
+CNF.US,D,20220707,000000,26,26.5,25.8,26,3666.9,0
+CNF.US,D,20220708,000000,26,27.3,26,27,7979.8,0
+CNF.US,D,20220711,000000,26.5,27.5,24,24,19801.4,0
+CNF.US,D,20220712,000000,25.9,26.2,25.1,25.4,5256.200000000001,0
+CNF.US,D,20220713,000000,25.3,25.7,24,24.5,13334.300000000001,0
+CNF.US,D,20220714,000000,24.3,25.4,23.8,24,16251,0
+CNF.US,D,20220715,000000,24.1,25,23.95,24.1,12124.6,0
+CNF.US,D,20220718,000000,23.8,25.5,23.8,24.7,6507.6,0
+CNF.US,D,20220719,000000,24.7,25.186,23.7,23.7,12634.7,0
+CNF.US,D,20220720,000000,24.03,24.593,22.8,23.7,10558.900000000001,0
+CNF.US,D,20220721,000000,23.6,24.2,23.05,23.8,19743.9,0
+CNF.US,D,20220722,000000,23.5,24.2,23.2,23.8,6739,0
+CNF.US,D,20220725,000000,24.174,24.3,23.2,23.8,7304,0
+CNF.US,D,20220726,000000,23.9,23.9,23.6,23.8,2336.7000000000003,0
+CNF.US,D,20220727,000000,23.5,24.1,23.3,23.8,10115.400000000001,0
+CNF.US,D,20220728,000000,23.8,24.2,22.3,22.9,10734.1,0
+CNF.US,D,20220729,000000,22.6,24,22.6,23.3,18764.3,0
+CNF.US,D,20220801,000000,22.8,23.8,22.5,23.3,3609.7000000000003,0
+CNF.US,D,20220802,000000,22.9,24,22.7,23.5,5244.5,0
+CNF.US,D,20220803,000000,23.2,24.3,23.2,24.2,6757.900000000001,0
+CNF.US,D,20220804,000000,24,25,24,24.9,2430.8,0
+CNF.US,D,20220805,000000,24.4,25.073,24.3,24.9,2304.7000000000003,0
+CNF.US,D,20220808,000000,25,25,24.6,24.7,1698.4,0
+CNF.US,D,20220809,000000,24.3,24.907,23.6,24.6,5871.1,0
+CNF.US,D,20220810,000000,24.4,25,23.2,23.3,13869.800000000001,0
+CNF.US,D,20220811,000000,23.2,24,22.9,23.9,8256.800000000001,0
+CNF.US,D,20220812,000000,24.1,24.1,22.2,23.7,11440.300000000001,0
+CNF.US,D,20220815,000000,23.2,23.9,22.8,23.8,1243.4,0
+CNF.US,D,20220816,000000,23.3,23.9,22.7,23.7,3552.9,0
+CNF.US,D,20220817,000000,23.2,24.1,23,24.1,3673.9,0
+CNF.US,D,20220818,000000,23.7,24.673,23.4,24,2979.1000000000004,0
+CNF.US,D,20220819,000000,24.3,25,22.9,23.9,2983.9,0
+CNF.US,D,20220822,000000,23.3,24,23.1,23.8,4241.6,0
+CNF.US,D,20220823,000000,23.4,25,23.3,24.9,5089.400000000001,0
+CNF.US,D,20220824,000000,24.9,25.6,23.3,25.4,4479.5,0
+CNF.US,D,20220825,000000,25,26.4,25,26.2,2799.6000000000004,0
+CNF.US,D,20220826,000000,25.7,26.9,25.3,26.9,4315.7,0
+CNF.US,D,20220829,000000,26.4,27.6,26.1,27,3180.6000000000004,0
+CNF.US,D,20220830,000000,27.2,27.7,26.7,27.3,2066.2000000000003,0
+CNF.US,D,20220831,000000,27.2,27.786,26.8,27.1,4510.1,0
+CNF.US,D,20220901,000000,27.1,28,25.6,26.4,1744.3000000000002,0
+CNF.US,D,20220902,000000,26.1,26.9,25.1,26.5,7177.3,0
+CNF.US,D,20220906,000000,26,27,25.5,26.4,1446.5,0
+CNF.US,D,20220907,000000,25.9,27,25.5,26.8,1467.2,0
+CNF.US,D,20220908,000000,26.3,27.027,25.2,26.4,11720.900000000001,0
+CNF.US,D,20220909,000000,25.9,28,25.5,27.4,8813.6,0
+CNF.US,D,20220912,000000,26.9,28.5,26.3,27.8,7631.5,0
+CNF.US,D,20220913,000000,27.7,28.5,25.6,26.8,13139.6,0
+CNF.US,D,20220914,000000,26.2,27.2,26,27,2283,0
+CNF.US,D,20220915,000000,26.4,27.9,26.4,27.2,2573.1000000000004,0
+CNF.US,D,20220916,000000,26.3,27.3,26.1,27.3,6769.900000000001,0
+CNF.US,D,20220919,000000,27.2,27.4,25.4,26.7,3682.1000000000004,0
+CNF.US,D,20220920,000000,26,26.5,23.8,25,4384.6,0
+CNF.US,D,20220921,000000,24.9,27,24.9,26.2,4882.8,0
+CNF.US,D,20220922,000000,26.4,28,25,26.7,8103.5,0
+CNF.US,D,20220923,000000,26.06,27.254,26.06,26.6,4056.4,0
+CNF.US,D,20220926,000000,26.7,26.7,25,26.1,12414,0
+CNF.US,D,20220927,000000,25.5,27.2,25,26.2,6649.1,0
+CNF.US,D,20220928,000000,26.7,26.8,25,25.7,6675,0
+CNF.US,D,20220929,000000,25.9,26.1,25,25.7,4364.2,0
+CNF.US,D,20220930,000000,25.1,26.4,25.1,25.2,1572.6000000000001,0
+CNF.US,D,20221003,000000,24.6,26.5,24.5,25.7,3028.7000000000003,0
+CNF.US,D,20221004,000000,25.5,26.8,25.5,26.6,2449.2000000000003,0
+CNF.US,D,20221005,000000,27.395,28,25,28,2431.8,0
+CNF.US,D,20221006,000000,27.7,28,25.6,26.6,3739,0
+CNF.US,D,20221007,000000,27,27.3,23.85,24.1,4408.1,0
+CNF.US,D,20221010,000000,26.2,26.2,24.2,24.5,3420.6000000000004,0
+CNF.US,D,20221011,000000,24.8,25.9,24.6,25.9,1921.4,0
+CNF.US,D,20221012,000000,25.2,26.8,25.2,26,2660.6000000000004,0
+CNF.US,D,20221013,000000,25.9,26.6,25,26.6,2264.7000000000003,0
+CNF.US,D,20221014,000000,27.1,27.1,23.7,24.4,5801.6,0
+CNF.US,D,20221017,000000,25.3,25.5,23.65,24.5,2371.6,0
+CNF.US,D,20221018,000000,25,27,22.85,23.1,2922.3,0
+CNF.US,D,20221019,000000,22.5,24.8,22.45,24,7222.400000000001,0
+CNF.US,D,20221020,000000,24.7,25,23.7,24.4,6704.5,0
+CNF.US,D,20221021,000000,24.5,25.3,23.3,24.1,12351.6,0
+CNF.US,D,20221024,000000,24.4,24.5,23,23.9,2286.6,0
+CNF.US,D,20221025,000000,23.7,24.6,22.5,23,15880.400000000001,0
+CNF.US,D,20221026,000000,23.2,23.2,22,22.7,17543.5,0
+CNF.US,D,20221027,000000,22.6,23.3,20.5,20.5,15550.2,0
+CNF.US,D,20221028,000000,21,21,18.3,18.4,5056.8,0
+CNF.US,D,20221031,000000,19,19,17,17,3416,0
+CNF.US,D,20221101,000000,17.2,17.8,14.8,14.8,3854.7000000000003,0
+CNF.US,D,20221102,000000,15,15,13.96,14.1,2494.1000000000004,0
+CNF.US,D,20221103,000000,13.95,14.9,13.6,14.1,4865.2,0
+CNF.US,D,20221104,000000,13.8,14.7,13.55,14.2,2866.2000000000003,0
+CNF.US,D,20221107,000000,13.9,14.4,13.5,14.1,3114,0
+CNF.US,D,20221108,000000,14.3,14.3,12.8,13.7,4577.900000000001,0
+CNF.US,D,20221109,000000,14.1,14.1,12.8,13.5,4691.1,0
+CNF.US,D,20221110,000000,14.3,14.3,12.5,13.7,7584.700000000001,0
+CNF.US,D,20221111,000000,14.2,14.2,13.1,14.2,954.5,0
+CNF.US,D,20221114,000000,14.3,17.2,14.3,17,2808.1000000000004,0
+CNF.US,D,20221115,000000,17,19.5,17,19.2,4607.2,0
+CNF.US,D,20221116,000000,19,19.5,17.6,19,4376.8,0
+CNF.US,D,20221117,000000,19.2,20.6,18.75,20.1,4394.5,0
+CNF.US,D,20221118,000000,19.8,20.7,19,20.3,1860.8000000000002,0
+CNF.US,D,20221121,000000,19.9,20.8,19.5,20.8,2299.1,0
+CNF.US,D,20221122,000000,20,21.5,19.2,21.5,2633,0
+CNF.US,D,20221123,000000,21.7,22.5,21,22.1,6797.700000000001,0
+CNF.US,D,20221125,000000,21.4,22.5,21.2,21.8,3651.1000000000004,0
+CNF.US,D,20221128,000000,21.2,22.5,20.4,20.7,6301,0
+CNF.US,D,20221129,000000,21.1,22.5,20,22.4,8476.5,0
+CNF.US,D,20221130,000000,22,22.5,19.8,22.4,7900.3,0
+CNF.US,D,20221201,000000,22.3,22.6,21.3,22.4,3304,0
+CNF.US,D,20221202,000000,22,22.5,20.2,21.3,11871.2,0
+CNF.US,D,20221205,000000,21,21.6,19.4,20.4,4978,0
+CNF.US,D,20221206,000000,20.9,20.9,19.4,20.6,2900.4,0
+CNF.US,D,20221207,000000,20.7,20.9,20.1,20.5,3785.8,0
+CNF.US,D,20221208,000000,20.5,21.8,19.469,21.2,5625.5,0
+CNF.US,D,20221209,000000,20.7,21.4,18.5,21.4,2994.6000000000004,0
+CNF.US,D,20221212,000000,20.9,21.001,19,20.9,2517.3,0
+CNF.US,D,20221213,000000,20.5,21.6,19.6,21.401,2041.4,0
+CNF.US,D,20221214,000000,21.1,21.6,18.8,20.9,3094.5,0
+CNF.US,D,20221215,000000,20.1,20.9,19.1,20.6,2469.8,0
+CNF.US,D,20221216,000000,19.7,21.4,18,19.5,20538.4,0
+CNF.US,D,20221219,000000,19,20,18.1,19.3,4910.1,0
+CNF.US,D,20221220,000000,18.8,19.8,18.2,18.3,1980.9,0
+CNF.US,D,20221221,000000,18.3,20,18.2,18.8,3459.6000000000004,0
+CNF.US,D,20221222,000000,19,20.1,18.4,18.6,3744,0
+CNF.US,D,20221223,000000,18.5,19.4,17,17.4,6848.8,0
+CNF.US,D,20221227,000000,17.4,19,17.4,17.9,2930.1000000000004,0
+CNF.US,D,20221228,000000,17.8,18.4,17.2,17.2,1681.9,0
+CNF.US,D,20221229,000000,17.4,17.7,16.8,16.9,5661.8,0
+CNF.US,D,20221230,000000,17.1,18.1,16.3,17.1,2843.9,0
+CNF.US,D,20230103,000000,16.6,17.6,15.5,15.5,1019.5,0
+CNF.US,D,20230104,000000,16.9,17.6,15.7,16.2,923.3000000000001,0
+CNF.US,D,20230105,000000,16.8,17.3,15.3,16,3502.3,0
+CNF.US,D,20230106,000000,15.9,16.9,15.9,16.9,473.8,0
+CNF.US,D,20230109,000000,17,17.6,16.3,17.5,1214.2,0
+CNF.US,D,20230110,000000,17.5,18.3,16.4,17.8,5428.6,0
+CNF.US,D,20230111,000000,17.2,18.6,17.2,18.2,2370.5,0
+CNF.US,D,20230112,000000,18.4,18.4,17,18.1,3381.7000000000003,0
+CNF.US,D,20230113,000000,17.7,18.4,16.9,18.1,14691,0
+CNF.US,D,20230117,000000,17.1,18.5,15.9,15.9,4964.700000000001,0
+CNF.US,D,20230118,000000,16,17.2,16,16.401,1592,0
+CNF.US,D,20230119,000000,16.2,17.1,15.8,16.5,2901.5,0
+CNF.US,D,20230120,000000,16,16.6,15.8,16.5,1924.7,0
+CNF.US,D,20230123,000000,16.3,17,16.1,16.4,765.5,0
+CNF.US,D,20230124,000000,17.8,17.8,15.9,15.9,565,0
+CNF.US,D,20230125,000000,16,16.6,14.1,15.101,15526,0
+CNF.US,D,20230126,000000,14.8,15.9,14.8,14.8,876.5,0
+CNF.US,D,20230127,000000,14.8,17.3,14.8,16.7,731.7,0
+CNF.US,D,20230130,000000,16.1,17.6,15.9,17,2102.5,0
+CNF.US,D,20230131,000000,17.4,20,16.6,19.9,3083.9,0
+CNF.US,D,20230201,000000,19.5,20.7,18.8,20.5,3495.9,0
+CNF.US,D,20230202,000000,21.3,21.3,19.5,20.5,1952.4,0
+CNF.US,D,20230203,000000,21.2,21.2,19.5,20.3,3534,0
+CNF.US,D,20230206,000000,20.5,21.2,19.9,20.4,1075.1000000000001,0
+CNF.US,D,20230207,000000,20.8,21,19.2,20.7,2989.3,0
+CNF.US,D,20230208,000000,21,21.8,20.55,21.2,2254.9,0
+CNF.US,D,20230209,000000,20.8,21.6,20.2,21.2,1474.1000000000001,0
+CNF.US,D,20230210,000000,20.4,21.6,20.4,21.3,1048,0
+CNF.US,D,20230213,000000,20.8,21.4,19.8,21,1894.7,0
+CNF.US,D,20230214,000000,21.4,22,20,21.6,2758.8,0
+CNF.US,D,20230215,000000,22,22.1,20.8,21.5,1611.9,0
+CNF.US,D,20230216,000000,21.8,21.8,20.9,21.7,1501.8000000000002,0
+CNF.US,D,20230217,000000,21.9,22.1,21.3,21.7,1406.7,0
+CNF.US,D,20230221,000000,21.8,22.5,21.3,21.9,1359.3000000000002,0
+CNF.US,D,20230222,000000,22.3,22.3,21.75,22.1,866.1,0
+CNF.US,D,20230223,000000,22.5,22.5,21.6,22.3,2729,0
+CNF.US,D,20230224,000000,22.4,22.5,21.8,22.2,1699.9,0
+CNF.US,D,20230227,000000,22.2,22.5,21.2,21.8,1502.2,0
+CNF.US,D,20230228,000000,21.7,22.5,21.7,22.3,1215.8,0
+CNF.US,D,20230301,000000,22,22.5,21.9,22.5,1403.2,0
+CNF.US,D,20230302,000000,21.971,22.5,21.9,22.4,740.7,0
+CNF.US,D,20230303,000000,22.1,22.5,21.4,22.4,1157.1000000000001,0
+CNF.US,D,20230306,000000,22.4,22.5,21.6,22.5,805.9000000000001,0
+CNF.US,D,20230307,000000,21.535,22.5,21.5,22.3,725.4000000000001,0
+CNF.US,D,20230308,000000,22.5,22.5,21.7,22.5,290.5,0
+CNF.US,D,20230309,000000,22.5,22.5,22.4,22.5,301.1,0
+CNF.US,D,20230310,000000,22.5,22.5,22.2,22.5,346.6,0
+CNF.US,D,20230313,000000,22,22.5,20.8,21.5,1961.2,0
+CNF.US,D,20230314,000000,20.5,22.5,20.275,22.5,2172,0
+CNF.US,D,20230315,000000,22.5,22.5,22.2,22.5,476.5,0
+CNF.US,D,20230316,000000,22.5,22.5,22.1,22.5,271.1,0
+CNF.US,D,20230317,000000,21.4,22.5,21.4,21.9,1328.7,0
+CNF.US,D,20230320,000000,22.5,22.5,21.2,22,879.5,0
+CNF.US,D,20230321,000000,22.4,22.5,22.3,22.5,211,0
+CNF.US,D,20230322,000000,22.5,22.5,21.8,22.5,1312.2,0
+CNF.US,D,20230323,000000,22.5,22.5,21.5,22.5,1953.6000000000001,0
+CNF.US,D,20230324,000000,22.5,22.5,21.75,22.5,579.9,0
+CNF.US,D,20230327,000000,22.5,22.5,21.6,22.5,1101.5,0
+CNF.US,D,20230328,000000,22,22.5,21,22.5,2369.5,0
+CNF.US,D,20230329,000000,22.4,22.4,21.7,22.4,954.4000000000001,0
+CNF.US,D,20230330,000000,22.4,22.4,21.8,22.3,813.1,0
+CNF.US,D,20230331,000000,22.3,25,22.3,24.7,2933.1000000000004,0
+CNF.US,D,20230403,000000,24.9,25,24,24.8,1105.2,0
+CNF.US,D,20230404,000000,24.7,25.1,24,25.1,969.1,0
+CNF.US,D,20230405,000000,25.1,27.85,24.1,26.4,3037.8,0
+CNF.US,D,20230406,000000,26.4,27,25.7,26.9,1455,0
+CNF.US,D,20230410,000000,27,27.8,26.4,27,814.6,0
+CNF.US,D,20230411,000000,27.3,27.7,24.35,27.2,6615.400000000001,0
+CNF.US,D,20230412,000000,27,27.2,25.4,26.7,1627.4,0
+CNF.US,D,20230413,000000,27,27.4,26,26.8,1141,0
+CNF.US,D,20230414,000000,27,27,26,26.9,1040.9,0
+CNF.US,D,20230417,000000,26.8,27,26,26.9,818.9000000000001,0
+CNF.US,D,20230418,000000,27,27.7,25,27.6,2576.3,0
+CNF.US,D,20230419,000000,26.4,27.5,25.952,26.9,3859.4,0
+CNF.US,D,20230420,000000,26.5,27.2,25.203,26.8,1607.3000000000002,0
+CNF.US,D,20230421,000000,27.1,27.2,25.7,25.7,1182.7,0
+CNF.US,D,20230424,000000,25.6,26.8,25,26.4,1850.5,0
+CNF.US,D,20230425,000000,25.1,26.5,24.6,25.9,1344.9,0
+CNF.US,D,20230426,000000,25.4,26.2,23,25,2046.9,0
+CNF.US,D,20230427,000000,23.7,26.9,23.5,26.1,1776.5,0
+CNF.US,D,20230428,000000,26.15,26.8,25.9,26.444,1498.1000000000001,0
+CNF.US,D,20230501,000000,25,26.6,25,26.4,2352.3,0
+CNF.US,D,20230502,000000,26.5,26.7,25.1,25.6,1877.2,0
+CNF.US,D,20230503,000000,25.3,26.1,24.3,25.4,2647.9,0
+CNF.US,D,20230504,000000,25.8,26.8,25.2,25.9,2438.7000000000003,0
+CNF.US,D,20230505,000000,26.3,26.8,25.5,25.8,1920.6000000000001,0
+CNF.US,D,20230508,000000,25.8,26.7,25.128,26.5,3021.8,0
+CNF.US,D,20230509,000000,25.4,26.5,25.3,26.5,3125.1000000000004,0
+CNF.US,D,20230510,000000,26.5,27.55,25.95,27.1,3135,0
+CNF.US,D,20230511,000000,27.5,29.1,26.8,28.83,4435.7,0
+CNF.US,D,20230512,000000,28.5,32,28,30.462,3991.9,0
+CNF.US,D,20230515,000000,30.9,31.7,29.434,30.7,3338.3,0
+CNF.US,D,20230516,000000,30.85,31.5,30.088,30.751,3221.4,0
+CNF.US,D,20230517,000000,31.4,31.8,30,30.8,2891,0
+CNF.US,D,20230518,000000,30.8,30.8,29.3,29.6,3360.4,0
+CNF.US,D,20230519,000000,29.45,31.3,28.4,29.9,3002,0
+CNF.US,D,20230522,000000,30,32,29.5,30.237,3009.1000000000004,0
+CNF.US,D,20230523,000000,30,30.8,29.1,29.7,3212.4,0
+CNF.US,D,20230524,000000,30,30,26.6,26.6,3218.7000000000003,0
+CNF.US,D,20230525,000000,26.196,30.5,24.8,29.699,3216.8,0
+CNF.US,D,20230526,000000,31,31.9,27,29.5,2592.6000000000004,0
+CNF.US,D,20230530,000000,30.3,31.9,28.7,29.8,3186,0
+CNF.US,D,20230531,000000,30,30.4,28.6,29.5,2613.1000000000004,0
+CNF.US,D,20230601,000000,30,31.8,29,29.5,2565.1000000000004,0
+CNF.US,D,20230602,000000,30.9,31.9,29.1,30,3720,0
+CNF.US,D,20230605,000000,30.7,30.9,28.6,28.6,1910.8000000000002,0
+CNF.US,D,20230606,000000,29.5,30.2,27.7,28.962,3334,0
+CNF.US,D,20230607,000000,28.3,30.738,27.3,28.962,3538.7000000000003,0
+CNF.US,D,20230608,000000,29,30.5,28.5,29.9,1933.8000000000002,0
+CNF.US,D,20230609,000000,30,31,28.7,29.5,4319.8,0
+CNF.US,D,20230612,000000,28.9,30.1,28.9,29.595,2449.4,0
+CNF.US,D,20230613,000000,30,30,29.05,29.9,2652.1000000000004,0
+CNF.US,D,20230614,000000,30,30.25,28.35,28.6,1630.3000000000002,0
+CNF.US,D,20230615,000000,29,30.4,29,29.5,1875.3000000000002,0
+CNF.US,D,20230616,000000,29,30.3,28.5,29.9,2397.3,0
+CNF.US,D,20230620,000000,30.2,30.3,29.5,29.6,2991.6000000000004,0
+CNF.US,D,20230621,000000,29.5,30.1,28.9,29.4,2120.1,0
+CNF.US,D,20230622,000000,29.9,29.9,27.6,28.5,3145.8,0
+CNF.US,D,20230623,000000,29.2,30.051,28.4,30.051,2106.1,0
+CNF.US,D,20230626,000000,30,30.2,29,29.867,2022.6000000000001,0
+CNF.US,D,20230627,000000,29.5,30.1,29.1,29.962,1921.6000000000001,0
+CNF.US,D,20230628,000000,29.3,30.5,28.301,30.38,4910.2,0
+CNF.US,D,20230629,000000,30,30,29,29.7,1954.8000000000002,0
+CNF.US,D,20230630,000000,30,30,28.1,29.22,2156.3,0
+CNF.US,D,20230703,000000,29.05,31,29.05,30.4,1171.9,0
+CNF.US,D,20230705,000000,30.9,32.9,30.3,31.08,5261.6,0
+CNF.US,D,20230706,000000,31.56,32.3,31,31.28,1832.9,0
+CNF.US,D,20230707,000000,31.9,32,30.65,31.1,3323.8,0
+CNF.US,D,20230710,000000,31.7,32,30.1,30.8,2232.2000000000003,0
+CNF.US,D,20230711,000000,30.8,31.9,30.4,30.9,2344.4,0
+CNF.US,D,20230712,000000,30.5,31,30.2,30.8,1383.4,0
+CNF.US,D,20230713,000000,30.4,31,30,30.062,2888.5,0
+CNF.US,D,20230714,000000,30.5,31,30.1,30.4,1598.3000000000002,0
+CNF.US,D,20230717,000000,30.11,30.7,29.5,30.5,1865.9,0
+CNF.US,D,20230718,000000,30.4,31.1,30.3,30.9,2298.7000000000003,0
+CNF.US,D,20230719,000000,31,31.2,30.833,31.1,2720.9,0
+CNF.US,D,20230720,000000,31.2,31.3,30.6,31.2,2660.6000000000004,0
+CNF.US,D,20230721,000000,30.94,31.1,30.201,31,1861.4,0
+CNF.US,D,20230724,000000,29.9,31.4,29.8,31.1,3376,0
+CNF.US,D,20230725,000000,31.6,31.6,30.9,31,2180.7000000000003,0
+CNF.US,D,20230726,000000,31,31.6,31,31.6,2644.4,0
+CNF.US,D,20230727,000000,31.516,32.9,31.4,31.9,2669.2000000000003,0
+CNF.US,D,20230728,000000,32.8,32.9,32.2,32.8,2649.9,0
+CNF.US,D,20230731,000000,32.55,32.8,30.566,31.7,3064.2000000000003,0
+CNF.US,D,20230801,000000,31.7,32.2,29.801,31,2162.7000000000003,0
+CNF.US,D,20230802,000000,31.5,31.598,30.45,31,1394.9,0
+CNF.US,D,20230803,000000,30.9,31.5,30.8,31.3,1150.7,0
+CNF.US,D,20230804,000000,30.5,31.2,30.198,30.893,1132.2,0
+CNF.US,D,20230807,000000,29.9,30.9,28.6,30.3,1104.2,0
+CNF.US,D,20230808,000000,30.8,31.2,30.4,31,1948.2,0
+CNF.US,D,20230809,000000,31.1,31.2,30.8,31.17,2448.7000000000003,0
+CNF.US,D,20230810,000000,31.2,32,31.1,31.793,2613.6000000000004,0
+CNF.US,D,20230811,000000,31.401,32.9,31.401,32.9,2796.6000000000004,0
+CNF.US,D,20230814,000000,31.3,35,30.729,34.52,3897.5,0
+CNF.US,D,20230815,000000,35.7,36.294,32.6,34.35,4364.2,0
+CNF.US,D,20230816,000000,34.85,35.8,34.15,35.4,2317.4,0
+CNF.US,D,20230817,000000,34.3,36.3,30.7,35.8,5669.6,0
+CNF.US,D,20230818,000000,35,35,33.502,35,1811.4,0
+CNF.US,D,20230821,000000,35.7,36.711,33.3,33.7,1743.9,0
+CNF.US,D,20230822,000000,33.8,33.8,29.4,30.9,4580.6,0
+CNF.US,D,20230823,000000,29.9,31.688,29.9,30,2293.6,0
+CNF.US,D,20230824,000000,30.7,31.204,29.5,29.8,2883.9,0
+CNF.US,D,20230825,000000,30.2,31.088,29,29.3,2235.2000000000003,0
+CNF.US,D,20230828,000000,29.9,31,29.7,30.4,1329.8000000000002,0
+CNF.US,D,20230829,000000,30,34.4,30,34.18,2219.9,0
+CNF.US,D,20230830,000000,33.2,33.9,32.6,32.9,1629.1000000000001,0
+CNF.US,D,20230831,000000,32.3,34,31,33.3,1494,0
+CNF.US,D,20230901,000000,32.5,33.999,32.42,33.1,1272.9,0
+CNF.US,D,20230905,000000,33,34,32.902,33.8,1150.5,0
+CNF.US,D,20230906,000000,33.5,33.5,32.05,32.4,2378.7000000000003,0
+CNF.US,D,20230907,000000,32.5,32.5,32,32.1,1047.3,0
+CNF.US,D,20230908,000000,31.944,33,31.944,33,972.2,0
+CNF.US,D,20230911,000000,32.8,33.856,28.8,31.3,2673.6000000000004,0
+CNF.US,D,20230912,000000,29.73,32.473,29.73,32.2,961.2,0
+CNF.US,D,20230913,000000,31.154,33,31.154,31.9,1354.9,0
+CNF.US,D,20230914,000000,31.6,32.593,30.5,30.5,1389.8000000000002,0
+CNF.US,D,20230915,000000,30.7,31.422,29.7,31,750.6,0
+CNF.US,D,20230918,000000,30.2,36.6,30.2,33.8,10102.6,0
+CNF.US,D,20230919,000000,33.5,33.5,22.851,30.5,17082,0
+CNF.US,D,20230920,000000,30.965,32.773,30.6,32.1,2345.4,0
+CNF.US,D,20230921,000000,32,33.452,31,32.2,3710.6000000000004,0
+CNF.US,D,20230922,000000,33.28,33.28,32.3,32.8,2745.5,0
+CNF.US,D,20230925,000000,32,34.772,31.9,34.3,5338.900000000001,0
+CNF.US,D,20230926,000000,34,37.98,34,35.5,6865.5,0
+CNF.US,D,20230927,000000,34.3,37.5,33.528,36.7,2786.6000000000004,0
+CNF.US,D,20230928,000000,36.7,37,35.57,36.7,2310.9,0
+CNF.US,D,20230929,000000,36.8,38,36.7,37.8,2308.9,0
+CNF.US,D,20231002,000000,37,40.915,36.65,39.2,3332.8,0
+CNF.US,D,20231003,000000,40,41,38.3,39.9,5165,0
+CNF.US,D,20231004,000000,40.4,40.4,36.6,39.1,5100.5,0
+CNF.US,D,20231005,000000,39.7,40.48,36.6,37.344,1878.2,0
+CNF.US,D,20231006,000000,37.704,38,34.6,35.3,2152.1,0
+CNF.US,D,20231009,000000,35,37.3,35,35.4,2120.9,0
+CNF.US,D,20231010,000000,35,37.5,34,36.88,2550.2000000000003,0
+CNF.US,D,20231011,000000,35.6,39.5,35.6,37.9,3650,0
+CNF.US,D,20231012,000000,38,39.477,36.3,39.1,3549,0
+CNF.US,D,20231013,000000,39.48,39.5,38.6,39.3,2748.1000000000004,0
+CNF.US,D,20231016,000000,39.4,40.98,36.9,39.3,2642.7000000000003,0
+CNF.US,D,20231017,000000,39.3,39.3,35.2,36.232,2678.8,0
+CNF.US,D,20231018,000000,36,36,32.4,33,3005.6000000000004,0
+CNF.US,D,20231019,000000,32.3,33,28.8,29.8,3492,0
+CNF.US,D,20231020,000000,30.8,32.6,29.8,30.4,6726,0
+CNF.US,D,20231023,000000,30.7,31.1,29.1,29.5,4256.8,0
+CNF.US,D,20231024,000000,30,30.5,28.1,29.2,2066.2000000000003,0
+CNF.US,D,20231025,000000,29.6,29.786,26.1,26.758,3939.5,0
+CNF.US,D,20231026,000000,26.88,26.88,24.7,24.7,1579.1000000000001,0
+CNF.US,D,20231027,000000,25.75,25.8,24.9,25,3868.3,0
+CNF.US,D,20231030,000000,24.65,25.8,24.65,25.3,1788.2,0
+CNF.US,D,20231031,000000,25.9,25.9,25,25.1,2003.6000000000001,0
+CNF.US,D,20231101,000000,25.5,25.6,25.2,25.6,1275.1000000000001,0
+CNF.US,D,20231102,000000,25.4,25.7,24.1,24.6,1447.3000000000002,0
+CNF.US,D,20231103,000000,25.4,26.2,24.2,24.8,1631.4,0
+CNF.US,D,20231106,000000,23.5,24.9,23.5,24,2509.4,0
+CNF.US,D,20231107,000000,24,25.1,23,23.7,6646,0
+CNF.US,D,20231108,000000,23.1,23.9,21.1,21.9,2195.3,0
+CNF.US,D,20231109,000000,21.9,22.2,20.1,20.5,1362.5,0
+CNF.US,D,20231110,000000,20.8,21,19,19,3813.8,0
+CNF.US,D,20231113,000000,18.6,19.4,18.6,18.8,541.4,0
+CNF.US,D,20231114,000000,19,19,18.8,18.9,419.40000000000003,0
+CNF.US,D,20231115,000000,19,19,17.9,17.9,689,0
+CNF.US,D,20231116,000000,18,18.2,17.5,18,496.3,0
+CNF.US,D,20231117,000000,18.2,18.3,15.3,17.4,3053.2000000000003,0
+CNF.US,D,20231120,000000,17.7,19.4,17.3,19.2,1391.8000000000002,0
+CNF.US,D,20231121,000000,19,21.6,19,20.4,469.8,0
+CNF.US,D,20231122,000000,21.8,22.1,20.6,21,1099.8,0
+CNF.US,D,20231124,000000,22,22.4,21.407,22,940.3000000000001,0
+CNF.US,D,20231127,000000,22.3,22.4,21.8,21.9,1941.9,0
+CNF.US,D,20231128,000000,22.1,22.2,21.4,21.6,1171.3,0
+CNF.US,D,20231129,000000,21.499,23,21.45,22.1,4121.900000000001,0
+CNF.US,D,20231130,000000,22.8,23.6,19.7,21.5,2638.3,0
+CNF.US,D,20231201,000000,21.2,22,21.147,21.5,2083.4,0
+CNF.US,D,20231204,000000,20.8,22.1,20.8,21.5,2448.4,0
+CNF.US,D,20231205,000000,21,22.8,21,22.8,7376.900000000001,0
+CNF.US,D,20231206,000000,23.5,23.5,20.9,20.9,2431.2000000000003,0
+CNF.US,D,20231207,000000,20.8,21.2,19.9,21.1,836,0
+CNF.US,D,20231208,000000,21.1,22.2,20.9,21.5,1042.3,0
+CNF.US,D,20231211,000000,21.495,21.7,21.495,21.5,222.10000000000002,0
+CNF.US,D,20231212,000000,21.5,22,20.8,21.5,1115.9,0
+CNF.US,D,20231213,000000,22,22.25,21.515,21.7,771.9000000000001,0
+CNF.US,D,20231214,000000,21.2,22.6,21.2,22.1,910.5,0
+CNF.US,D,20231215,000000,21.1,23.1,20.9,21.8,1374.6000000000001,0
+CNF.US,D,20231218,000000,21.6,22.4,21.5,22,1493.2,0
+CNF.US,D,20231219,000000,22,23.3,21.5,21.6,2007.2,0
+CNF.US,D,20231220,000000,21.1,21.9,20.2,20.2,8215.800000000001,0
+CNF.US,D,20231221,000000,20,20.8,20,20.7,1420.7,0
+CNF.US,D,20231222,000000,20,20.7,19.1,20.4,1924.6000000000001,0
+CNF.US,D,20231226,000000,20,21.5,20,21.3,1446.7,0
+CNF.US,D,20231227,000000,20.3,22.1,20.3,21.3,2163,0
+CNF.US,D,20231228,000000,20,21.99,19,21.8,2281.8,0
+CNF.US,D,20231229,000000,20.9,22.4,20,22.2,2003.6000000000001,0
+CNF.US,D,20240102,000000,22,22.5,21.3,22,1486.8000000000002,0
+CNF.US,D,20240103,000000,22,22.163,22,22.162,306.1,0
+CNF.US,D,20240104,000000,21.2,22.1,20.863,22.1,1184.1000000000001,0
+CNF.US,D,20240105,000000,22.1,22.7,21.6,22.7,483.40000000000003,0
+CNF.US,D,20240108,000000,22.22,22.7,22,22.399,872.6,0
+CNF.US,D,20240109,000000,21.7,22.4,21.3,21.3,917.9000000000001,0
+CNF.US,D,20240110,000000,21.78,22,21,21.5,1063,0
+CNF.US,D,20240111,000000,21.469,23.22,21.3,21.8,1849.8000000000002,0
+CNF.US,D,20240112,000000,22.084,22.9,21.5,21.5,739.7,0
+CNF.US,D,20240116,000000,21.4,22.41,21.4,21.9,1016.6,0
+CNF.US,D,20240117,000000,22.9,23.62,22.4,22.6,2568.7000000000003,0
+CNF.US,D,20240118,000000,23.9,24.9,21,22.4,3195.2000000000003,0
+CNF.US,D,20240119,000000,22.3,23.4,22.3,22.7,1431.9,0
+CNF.US,D,20240122,000000,22.68,24.3,21.7,22.7,1784.7,0
+CNF.US,D,20240123,000000,23.5,24.2,22.41,23.4,1570.8000000000002,0
+CNF.US,D,20240124,000000,24.2,24.7,24,24.1,610.2,0
+CNF.US,D,20240125,000000,24.478,24.8,23.3,23.3,651,0
+CNF.US,D,20240126,000000,23.5,24.9,23.5,23.9,1031.3,0
+CNF.US,D,20240129,000000,24.7,25.43,23.8,24,1206.7,0
+CNF.US,D,20240130,000000,23.8,24,23.2,23.5,513.7,0
+CNF.US,D,20240131,000000,23.85,25,23.85,24.2,1264,0
+CNF.US,D,20240201,000000,24.85,24.85,23.8,23.8,391,0
+CNF.US,D,20240202,000000,24.4,24.4,23.406,23.75,889.9000000000001,0
+CNF.US,D,20240205,000000,23.704,23.704,22,22.5,889.5,0
+CNF.US,D,20240206,000000,21.9,23.068,21.9,21.9,2367.3,0
+CNF.US,D,20240207,000000,21.7,22.4,20.6,21.5,7353.400000000001,0
+CNF.US,D,20240208,000000,21.65,21.8,21.3,21.4,392.40000000000003,0
+CNF.US,D,20240209,000000,21.305,21.305,20.3,20.9,1299,0
+CNF.US,D,20240212,000000,21.6,21.6,20.6,21.4,1308.7,0
+CNF.US,D,20240213,000000,21.6,21.6,20.5,20.9,961.1,0
+CNF.US,D,20240214,000000,20.5,21.5,20.4,21,2818.7000000000003,0
+CNF.US,D,20240215,000000,20.9,21.4,20.7,20.7,1773.2,0
+CNF.US,D,20240216,000000,22,22,20.6,20.9,1273.9,0
+CNF.US,D,20240220,000000,20.4,21,19.9,20.2,1077.1000000000001,0
+CNF.US,D,20240221,000000,20.8,21.5,19.9,20,395.6,0
+CNF.US,D,20240222,000000,20,20.751,19.4,19.5,1950,0
+CNF.US,D,20240223,000000,20.1,22.5,20.1,22.2,2815.2000000000003,0
+CNF.US,D,20240226,000000,22.7,23.246,21.501,22.3,1181.2,0
+CNF.US,D,20240227,000000,23.3,23.3,22.5,22.5,314,0
+CNF.US,D,20240228,000000,23.192,23.616,22.4,22.4,603,0
+CNF.US,D,20240229,000000,22.7,23.437,22.7,23.01,551.9,0
+CNF.US,D,20240301,000000,22.6,23.4,22.6,23.1,523.3000000000001,0
+CNF.US,D,20240304,000000,22.8,22.979,22.6,22.8,397,0
+CNF.US,D,20240305,000000,22.6,23.4,22.5,23.4,661.5,0
+CNF.US,D,20240306,000000,22.9,23.4,22.9,23.3,344,0
+CNF.US,D,20240307,000000,22.8,22.8,16.6,20,8849,0
+CNF.US,D,20240308,000000,19.3,21.86,19.3,20.3,1254.1000000000001,0
+CNF.US,D,20240311,000000,20,20.2,19.65,19.8,566.7,0
+CNF.US,D,20240312,000000,19.5,21.3,19.5,20.7,1963.7,0
+CNF.US,D,20240313,000000,20.1,21.684,19.95,20.9,1788.4,0
+CNF.US,D,20240314,000000,20.9,21.96,20.7,20.7,1550.4,0
+CNF.US,D,20240315,000000,20.7,21.9,20,20.9,1423.3000000000002,0
+CNF.US,D,20240318,000000,21.4,21.985,20.5,21.3,5169.1,0
+CNF.US,D,20240319,000000,21.5,21.86,20.9,21.39,604.4,0
+CNF.US,D,20240320,000000,21.6,21.6,21.2,21.4,949,0
+CNF.US,D,20240321,000000,21.8,21.8,21,21.4,548.3000000000001,0
+CNF.US,D,20240322,000000,20.852,21.4,20.1,20.8,406,0
+CNF.US,D,20240325,000000,20.2,21.8,20.144,20.7,1519.4,0
+CNF.US,D,20240326,000000,20.98,21.4,20.516,21,1076.6000000000001,0
+CNF.US,D,20240327,000000,21,21.1,20.706,21,1126.1000000000001,0
+CNF.US,D,20240328,000000,21,21.1,20.7,20.7,845.9000000000001,0
+CNF.US,D,20240401,000000,21.47,21.47,20.1,20.3,1547.7,0
+CNF.US,D,20240402,000000,20.5,20.5,20.3,20.4,532.9,0
+CNF.US,D,20240403,000000,20.5,20.5,18.6,20.328,994.4000000000001,0
+CNF.US,D,20240404,000000,20.5,20.8,20.3,20.5,642.4000000000001,0
+CNF.US,D,20240405,000000,20.15,20.4,20.15,20.2,408,0
+CNF.US,D,20240408,000000,20.4,20.5,20.3,20.3,834.2,0
+CNF.US,D,20240409,000000,19.8,20.5,19.8,20.5,269.7,0
+CNF.US,D,20240410,000000,20.5,20.5,19,20.3,2539,0
+CNF.US,D,20240411,000000,20,20.2,18,18.4,6177.400000000001,0
+CNF.US,D,20240412,000000,18.8,19.5,17.5,18.5,1581.7,0
+CNF.US,D,20240415,000000,19,19.6,17.9,18,1460.2,0
+CNF.US,D,20240416,000000,18.25,19,18.2,18.4,513,0
+CNF.US,D,20240417,000000,18.6,19.1,18.3,18.7,503.90000000000003,0
+CNF.US,D,20240418,000000,18.9,18.9,18.3,18.5,1073.5,0
+CNF.US,D,20240419,000000,18.4,18.65,17.5,18.2,1101.9,0
+CNF.US,D,20240422,000000,18.6,18.6,17.8,18.5,1076.1000000000001,0
+CNF.US,D,20240423,000000,18.1,18.7,18,18.35,1142.3,0
+CNF.US,D,20240424,000000,18.35,18.4,18.2,18.3,269.1,0
+CNF.US,D,20240425,000000,18.9,18.9,18.201,18.5,117,0
+CNF.US,D,20240426,000000,18.9,18.9,18.6,18.7,163.8,0
+CNF.US,D,20240429,000000,18.9,18.9,18,18.3,887.1,0
+CNF.US,D,20240430,000000,18.5,18.5,17.7,18.5,807.9000000000001,0
+CNF.US,D,20240501,000000,18.8,18.8,17.95,18,493.40000000000003,0
+CNF.US,D,20240502,000000,18.62,18.62,18,18.5,383.6,0
+CNF.US,D,20240503,000000,18,18.5,15.7,17.8,3203.5,0
+CNF.US,D,20240506,000000,18.9,18.9,16.5,17.7,3004.7000000000003,0
+CNF.US,D,20240507,000000,17.7,17.7,16.57,16.7,2782,0
+CNF.US,D,20240508,000000,16.5,17,15.5,16.5,3497.3,0
+CNF.US,D,20240509,000000,16.52,16.98,15.8,16.98,1242.2,0
+CNF.US,D,20240510,000000,16.999,17,16,17,1829.2,0
+CNF.US,D,20240513,000000,16.7,17,16.4,17,354.3,0
+CNF.US,D,20240514,000000,16.79,16.8,16.7,16.8,138.5,0
+CNF.US,D,20240515,000000,16.2,16.7,15.5,16.1,3318.3,0
+CNF.US,D,20240516,000000,16.1,16.7,16.1,16.1,1339.4,0
+CNF.US,D,20240517,000000,16.1,16.8,13.895,15.7,2465.1000000000004,0
+CNF.US,D,20240520,000000,15,15.5,15,15.2,1282.1000000000001,0
+CNF.US,D,20240521,000000,15.4,15.4,14.7,15,565.3000000000001,0
+CNF.US,D,20240522,000000,14.6,15.225,14.6,15.2,1047.6000000000001,0
+CNF.US,D,20240523,000000,15,15.4,15,15,206.4,0
+CNF.US,D,20240524,000000,14.7,15.1,14.7,15,775.5,0
+CNF.US,D,20240528,000000,15.9,15.9,15,15.2,1165.3,0
+CNF.US,D,20240529,000000,15,16,15,15.1,1085.9,0
+CNF.US,D,20240530,000000,14.8,16.899,14.8,16,1137.8,0
+CNF.US,D,20240531,000000,15.7,16.3,15,15.5,802.9000000000001,0
+CNF.US,D,20240603,000000,15.4,16.1,15.4,15.85,298,0
+CNF.US,D,20240604,000000,15.5,17,15.4,15.4,1108.2,0
+CNF.US,D,20240605,000000,15.3,17.5,15.3,16.5,3094.7000000000003,0
+CNF.US,D,20240606,000000,16.2,16.65,16,16.2,545.3000000000001,0
+CNF.US,D,20240607,000000,16.4,17.1,15.7,16.15,4296.1,0
+CNF.US,D,20240610,000000,15.8,17.2,15.8,16.7,1184.5,0
+CNF.US,D,20240611,000000,16.3,17.2,15.8,16.5,1051.1000000000001,0
+CNF.US,D,20240612,000000,16.3,17.45,16.3,16.7,1334.4,0
+CNF.US,D,20240613,000000,16.4,17.4,16.4,16.6,380.40000000000003,0
+CNF.US,D,20240614,000000,16.2,17,16.2,16.65,1268.3000000000002,0
+CNF.US,D,20240617,000000,16.5,17.46,15.4,16,1014.3000000000001,0
+CNF.US,D,20240618,000000,15.8,17.25,15.8,16.8,728.8000000000001,0
+CNF.US,D,20240620,000000,16.6,18.5,16.6,17.3,5110.5,0
+CNF.US,D,20240621,000000,17,18.2,16.3,17.4,2037.6000000000001,0
+CNF.US,D,20240624,000000,17.2,18.3,16.9,17,1535.5,0
+CNF.US,D,20240625,000000,16.7,17.6,16.7,17.3,1253.8000000000002,0
+CNF.US,D,20240626,000000,17.1,17.5,16,16.6,3290.2000000000003,0
+CNF.US,D,20240627,000000,16.4,17.25,16,16.6,1746.2,0
+CNF.US,D,20240628,000000,16.4,16.6,15.6,16.2,1097.5,0
+CNF.US,D,20240701,000000,16.48,16.5,14.9,14.95,747.4000000000001,0
+CNF.US,D,20240702,000000,14.7,16.8,14.7,16.1,1548.8000000000002,0
+CNF.US,D,20240703,000000,15.9,16.8,15.9,16.1,414.40000000000003,0
+CNF.US,D,20240705,000000,15.8,16.68,15.8,16.1,983.6,0
+CNF.US,D,20240708,000000,15.7,16.1,14.3,15.6,1046.3,0
+CNF.US,D,20240709,000000,15.4,16.65,15.4,15.8,2105.1,0
+CNF.US,D,20240710,000000,15.5,16.084,14.9,15,2577.5,0
+CNF.US,D,20240711,000000,14.9,15.48,14.7,14.8,1685.7,0
+CNF.US,D,20240712,000000,14.6,15.4,14.4,15,1293.2,0
+CNF.US,D,20240715,000000,14.7,15.45,12.731,13.1,3420.9,0
+CNF.US,D,20240716,000000,13.1,13.8,12.9,12.9,1797,0
+CNF.US,D,20240717,000000,12.6,12.92,11.8,12,3742.2000000000003,0
+CNF.US,D,20240718,000000,12.2,12.22,10.3,11.2,3141.8,0
+CNF.US,D,20240719,000000,12.4,12.4,10.8,11,1862.7,0
+CNF.US,D,20240722,000000,11.4,11.4,10.18,11,41872.100000000006,0
+CNF.US,D,20240723,000000,11.3,11.4,10.4,11.1,4461.3,0
+CNF.US,D,20240724,000000,10.8,11.3,10.5,11.3,110121.1,0
+CNF.US,D,20240725,000000,11.5,11.5,10.8,10.9,1169.2,0
+CNF.US,D,20240726,000000,11.2,11.2,10.4,11.1,989.3000000000001,0
+CNF.US,D,20240729,000000,11,11,10.4,11,785.4000000000001,0
+CNF.US,D,20240730,000000,10.7,11.2,10.7,11.1,2036.5,0
+CNF.US,D,20240731,000000,11,11.1,10.6,10.8,512,0
+CNF.US,D,20240801,000000,10.6,11,10.2,10.4,1133.8,0
+CNF.US,D,20240802,000000,10.3,11,10.2,10.9,1309.4,0
+CNF.US,D,20240805,000000,10.9,10.9,10.4,10.7,759.1,0
+CNF.US,D,20240806,000000,10,11,10,10.7,1545.3000000000002,0
+CNF.US,D,20240807,000000,10.8,10.8,10.2,10.3,1252.6000000000001,0
+CNF.US,D,20240808,000000,10.3,10.7,10.1,10.5,144,0
+CNF.US,D,20240809,000000,10.4,10.65,10.2,10.2,526.9,0
+CNF.US,D,20240812,000000,10,10.85,10,10.3,1258.3000000000002,0
+CNF.US,D,20240813,000000,10.1,10.55,10,10.1,1730.3000000000002,0
+CNF.US,D,20240814,000000,10.3,10.4,9.797,10.1,1431.3000000000002,0
+CNF.US,D,20240815,000000,10.2,10.7,9.9,10,2058.7000000000003,0
+CNF.US,D,20240816,000000,9.9,10.2,9.3,9.7,1686.6000000000001,0
+CNF.US,D,20240819,000000,9.5,9.7,9.18,9.399,1240.7,0
+CNF.US,D,20240820,000000,9.519,9.519,8.8,8.93,574.8000000000001,0
+CNF.US,D,20240821,000000,8.6,9.99,8.6,9.399,2820.1000000000004,0
+CNF.US,D,20240822,000000,9.1,9.9,9,9.35,1681.7,0
+CNF.US,D,20240823,000000,9.35,10,9.1,9.8,1549.3000000000002,0
+CNF.US,D,20240826,000000,10.6,10.6,9.87,10.3,5164.3,0
+CNF.US,D,20240827,000000,11.1,12.8,10,12,119528.6,0
+CNF.US,D,20240828,000000,11.7,12.5,11.1,12.1,2940.7000000000003,0
+CNF.US,D,20240829,000000,12.1,13.4,12.1,12.9,4461.1,0
+CNF.US,D,20240830,000000,12.5,12.6,11.1,11.1,2756.6000000000004,0
+CNF.US,D,20240903,000000,11,11,9.12,9.999,3046,0
+CNF.US,D,20240904,000000,9.5,10.4,9.5,9.546,1604.7,0
+CNF.US,D,20240905,000000,9.5,9.75,9.083,9.5,1272.1000000000001,0
+CNF.US,D,20240906,000000,9.8,9.8,9.4,9.6,664.5,0
+CNF.US,D,20240909,000000,9.4,9.95,9.4,9.4475,336.40000000000003,0
+CNF.US,D,20240910,000000,9.7,10.4,9.42,9.8,1332.6000000000001,0
+CNF.US,D,20240911,000000,9.41,9.899,9.41,9.651,543.6,0
+CNF.US,D,20240912,000000,9.4,9.88,9.4,9.75,476.20000000000005,0
+CNF.US,D,20240913,000000,9.5,11.1,9.5,10.8,1007.6,0
+CNF.US,D,20240916,000000,10.6,11.2,9.812,9.812,1844.8000000000002,0
+CNF.US,D,20240917,000000,10.8,11,9.8,9.9,2693.6000000000004,0
+CNF.US,D,20240918,000000,9.8,10.2,9.8,9.88,221.4,0
+CNF.US,D,20240919,000000,9.8,9.801,9.8,9.8,186.60000000000002,0
+CNF.US,D,20240920,000000,9.81,10.25,9.8,10.02,1357.9,0
+CNF.US,D,20240923,000000,9.9,10.4,9.8,9.8,769.9000000000001,0
+CNF.US,D,20240924,000000,9.8,10.3,9.8,9.8,1747.3000000000002,0
+CNF.US,D,20240925,000000,9.81,10,9.4,9.7,1599.4,0
+CNF.US,D,20240926,000000,9.8,10,9.5,9.5,1080.9,0
+CNF.US,D,20240927,000000,9.4,10.3,9.4,10.2,2070.7000000000003,0
+CNF.US,D,20240930,000000,10.501,12.5,10.2,12.5,7049,0
+CNF.US,D,20241001,000000,12.7,21,12.2,19.461,118462,0
+CNF.US,D,20241002,000000,22.4,28.4,21,24.7,315701.10000000003,0
+CNF.US,D,20241003,000000,22,27.3,19.141,20.6,108602.70000000001,0
+CNF.US,D,20241004,000000,21.2,22,18.4,19.9,37021.3,0
+CNF.US,D,20241007,000000,20,20,13.5,17.5,48499.4,0
+CNF.US,D,20241008,000000,14.7,16.9,13.5,13.6,21429.100000000002,0
+CNF.US,D,20241009,000000,13.7,15.4,12.5,14.8,22615.2,0
+CNF.US,D,20241010,000000,14.6,16.597,14.6,15.6,24915.7,0
+CNF.US,D,20241011,000000,15.9,17.6,14.8,16.9,20929.4,0
+CNF.US,D,20241014,000000,16.6,17.9,15,16.3,10729.400000000001,0
+CNF.US,D,20241015,000000,15.8,16.4,14.76,15.8,10440.7,0
+CNF.US,D,20241016,000000,16.3,16.3,13.7,15.3,7588.900000000001,0
+CNF.US,D,20241017,000000,14.8,14.8,13.4,13.8,5598.700000000001,0
+CNF.US,D,20241018,000000,14.3,15,14.3,14.75,3712.3,0
+CNF.US,D,20241021,000000,14.55,14.8,13.92,14.2,3248.1000000000004,0
+CNF.US,D,20241022,000000,13.9,15.4,13.9,14.95,7124.3,0
+CNF.US,D,20241023,000000,14.965,15.4,13.9,14.8,6624.700000000001,0
+CNF.US,D,20241024,000000,15,15,13.55,13.6,2747.1000000000004,0
+CNF.US,D,20241025,000000,14.5,14.5,13.4,13.9,2482.8,0
+CNF.US,D,20241028,000000,13.8,13.9,12.5,13.5,2685.6000000000004,0
+CNF.US,D,20241029,000000,13.6,13.8,13,13.6,3980.6000000000004,0
+CNF.US,D,20241030,000000,13.1,13.1,10.6,11.5,5623,0
+CNF.US,D,20241031,000000,11.5,11.8,10.7,10.7,5526.900000000001,0
+CNF.US,D,20241101,000000,11.255,11.255,10,10.5,4645.5,0
+CNF.US,D,20241104,000000,10,10.8,9.8,10.6,12994.7,0
+CNF.US,D,20241105,000000,11.1,11.255,10.7,10.7,2821.6000000000004,0
+CNF.US,D,20241106,000000,10.7,11.403,10.25,11,3029.8,0
+CNF.US,D,20241107,000000,11.4,13.2,11.4,13.2,9452.800000000001,0
+CNF.US,D,20241108,000000,12.3,15.441,12.2,12.7,14710,0
+CNF.US,D,20241111,000000,12.9,13.4,11.1,11.4,7288.1,0
+CNF.US,D,20241112,000000,11.1,11.7,10.8,11.2,3907.4,0
+CNF.US,D,20241113,000000,11.1,11.25,10.7,10.73,2137.4,0
+CNF.US,D,20241114,000000,11.1,11.1,10.8,10.9,1697.4,0
+CNF.US,D,20241115,000000,11,11,10.2,10.6,1871,0
+CNF.US,D,20241118,000000,10.8,10.99,10.4,10.4,21044.800000000003,0
+CNF.US,D,20241119,000000,10.093,10.4,9.92,9.92,2723.5,0
+CNF.US,D,20241120,000000,9.92,10.3,9.7,9.7,2316.3,0
+CNF.US,D,20241121,000000,9.7,10,9.3,9.5,3725.2000000000003,0
+CNF.US,D,20241122,000000,9.7,10,9.3,9.61,4231.1,0
+CNF.US,D,20241125,000000,9.7,10.1,9.032,9.898,8409.2,0
+CNF.US,D,20241126,000000,9.95,9.95,9.21,9.5,4996.8,0
+CNF.US,D,20241127,000000,9.665,10,9.3,9.46967,4217.900000000001,0
+CNF.US,D,20241129,000000,9.4,9.766,9.3,9.501,5578.200000000001,0
+CNF.US,D,20241202,000000,9.5,9.5,8.8,8.8085,3546.3,0
+CNF.US,D,20241203,000000,9.1,9.5,8.8,9.1,5497.6,0
+CNF.US,D,20241204,000000,9.101,9.3,8.107,8.362,5082.3,0
+CNF.US,D,20241205,000000,8.314,8.88,8.3,8.557,4090,0
+CNF.US,D,20241206,000000,8.8,9.49,8.539,9.198,1892.4,0
+CNF.US,D,20241209,000000,9.2,10.8,9.15,10.5,9907.2,0
+CNF.US,D,20241210,000000,10.3,10.3,9.303,9.95,10033.400000000001,0
+CNF.US,D,20241211,000000,9.95,10.4,9.5,9.80101,4525.8,0
+CNF.US,D,20241212,000000,10.2,10.2,9.5,9.5,1875.8000000000002,0
+CNF.US,D,20241213,000000,9.5,9.6,9.3,9.6,2178.9,0
+CNF.US,D,20241216,000000,9.28,9.325,9,9,2284.3,0
+CNF.US,D,20241217,000000,9.25,9.5,8.8,9.02,4002.4,0
+CNF.US,D,20241218,000000,8.999,9,8.5,8.96,2271.5,0
+CNF.US,D,20241219,000000,8.74,9.08,8.7,8.899,3401.6000000000004,0
+CNF.US,D,20241220,000000,9,9.3,8.899,9.2,3964.9,0
+CNF.US,D,20241223,000000,9.1,9.1,8.55,8.6,5137.6,0
+CNF.US,D,20241224,000000,8.8,9.276,8.3,9.11,6891.700000000001,0
+CNF.US,D,20241226,000000,8.601,9.2,8.601,9.16,5886,0
+CNF.US,D,20241227,000000,9.9,10.7,9,9.4,13379,0
+CNF.US,D,20241230,000000,9.3,9.592,8.8,9.5,11234.6,0
+CNF.US,D,20241231,000000,9.2,9.5,9.1,9.49999,8512,0
+CNF.US,D,20250102,000000,9.4,10.4,9.4,10.4,1982.4,0
+CNF.US,D,20250103,000000,9.95,11.35,9.95,10.2,6786.900000000001,0
+CNF.US,D,20250106,000000,10.9,11,10,10.4,6834.400000000001,0
+CNF.US,D,20250107,000000,10.101,10.9,10.1,10.3,16212,0
+CNF.US,D,20250108,000000,10.85,12.5,10.5,11.8,5573.3,0
+CNF.US,D,20250110,000000,12.3,12.5,11.2,11.9,8050,0
+CNF.US,D,20250113,000000,11.5,11.7,10.5,10.5,5753.5,0
+CNF.US,D,20250114,000000,11,11.5,10.8,11.5,846.9000000000001,0
+CNF.US,D,20250115,000000,11.3,11.6,11,11,1293.6000000000001,0
+CNF.US,D,20250116,000000,10.7,11,10.7,10.8,1283.4,0
+CNF.US,D,20250117,000000,11.25,11.8,10.9,11.8,599.9,0
+CNF.US,D,20250121,000000,11.56,12,11.091,11.9,3703.7000000000003,0
+CNF.US,D,20250122,000000,11.9,11.9,11.5,11.7,1001.5,0
+CNF.US,D,20250123,000000,11.3,11.8,11.3,11.5,406.90000000000003,0
+CNF.US,D,20250124,000000,11.6,11.9,11.094,11.2,1235.5,0
+CNF.US,D,20250127,000000,11.4,11.7,11.3,11.6,3025.9,0
+CNF.US,D,20250128,000000,11.6,11.9,11.5,11.9,2037.3000000000002,0
+CNF.US,D,20250129,000000,12,12.599,11.8,12.3,4442.400000000001,0
+CNF.US,D,20250130,000000,12.2,13.9,12.2,13.5,1656,0
+CNF.US,D,20250131,000000,13.242,13.29,12.3,12.3,2099.7000000000003,0
+CNF.US,D,20250203,000000,11.8,12.5,11.562,12.3,1273.8000000000002,0
+CNF.US,D,20250204,000000,12.3,12.8,11.9,11.9,2356.6,0
+CNF.US,D,20250205,000000,12.15,13.1,11.9,13.1,730.3000000000001,0
+CNF.US,D,20250206,000000,12.7,12.8,11.7,12.3,1456.7,0
+CNF.US,D,20250207,000000,12.4,12.8,11.8,12.6,2497.7000000000003,0
+CNF.US,D,20250210,000000,12.2,12.7,11.6,11.7,2033,0
+CNF.US,D,20250211,000000,12.3,12.35,11.3,12.038,2735.5,0
+CNF.US,D,20250212,000000,12,12.1,11.2,11.9,1483.9,0
+CNF.US,D,20250213,000000,12.3,12.3,11,11.6,2549,0
+CNF.US,D,20250214,000000,11.6,12.095,11.002,12,662.5,0
+CNF.US,D,20250218,000000,11.45,11.8,10.7,11,5334,0
+CNF.US,D,20250219,000000,11.2,11.8,11.1,11.7,2762,0
+CNF.US,D,20250220,000000,11.599,11.599,11.1,11.1,2988.4,0
+CNF.US,D,20250221,000000,11.6,11.6,11.1,11.201,1640.7,0
+CNF.US,D,20250224,000000,11.4,11.7,11.4,11.5,1875.9,0
+CNF.US,D,20250225,000000,11.774,11.774,11,11.1,1602.2,0
+CNF.US,D,20250226,000000,11.25,11.55,10.9,11.05,2213.2000000000003,0
+CNF.US,D,20250227,000000,11.05,11.3,10.518,11.222,2430.3,0
+CNF.US,D,20250228,000000,11,11.3,10.7,10.9,1435.6000000000001,0
+CNF.US,D,20250303,000000,11,11.2,10.301,10.515,2447.8,0
+CNF.US,D,20250304,000000,10.4,10.8,10.2,10.6,1797,0
+CNF.US,D,20250305,000000,10.6,10.6,10,10.3,5127.400000000001,0
+CNF.US,D,20250306,000000,10.48,10.5,10,10.15,3181.9,0
+CNF.US,D,20250307,000000,10.2,10.4,9.85,9.85,4731.1,0
+CNF.US,D,20250310,000000,9.775,10.7,9.775,10.1,4137.1,0
+CNF.US,D,20250311,000000,10.3,10.6,9.8,10.2,7331.5,0
+CNF.US,D,20250312,000000,10.35,10.5,8.701,8.701,8739.7,0
+CNF.US,D,20250313,000000,8.799,8.99,7.901,8.3,7178.200000000001,0
+CNF.US,D,20250314,000000,8.05,8.3,6,7.998,41597.9,0
+CNF.US,D,20250317,000000,7.801,9,7.8,8.75,9361.6,0
+CNF.US,D,20250318,000000,8.8,9.4,8,8.47,23752.7,0
+CNF.US,D,20250319,000000,9.081,9.5,7.228,8.56,45475.600000000006,0
+CNF.US,D,20250320,000000,9,10,8.5,9.2,16070.6,0
+CNF.US,D,20250321,000000,8.602,9.165,8.106,8.85,8162.3,0
+CNF.US,D,20250324,000000,9.289,9.774,8.12,8.475,7722.200000000001,0
+CNF.US,D,20250325,000000,8.25,8.52,8,8.01,6592.400000000001,0
+CNF.US,D,20250326,000000,8.201,8.68,8,8.03,1632,0
+CNF.US,D,20250327,000000,8.474,8.48,8.08,8.3,1325.2,0
+CNF.US,D,20250328,000000,8.28,8.473,7.88,7.88,2788.7000000000003,0
+CNF.US,D,20250331,000000,7.8,8.08,7.5,7.8,1620.3000000000002,0
+CNF.US,D,20250401,000000,7.72,7.82,7.3,7.41,4931.3,0
+CNF.US,D,20250402,000000,7.5,7.58,7.1,7.3,2444.1,0
+CNF.US,D,20250403,000000,7.301,7.47,7.3,7.321,1021.5,0
+CNF.US,D,20250404,000000,7.38501,7.38501,7.1,7.1,1808.6000000000001,0
+CNF.US,D,20250407,000000,7.099,7.4,7,7.17,7416.6,0
+CNF.US,D,20250408,000000,7.35,7.7,7,7.19,1999.6000000000001,0
+CNF.US,D,20250409,000000,7.006,7.18,7,7.039,1562.1000000000001,0
+CNF.US,D,20250410,000000,7.3,7.3,6.68,6.68,3255,0
+CNF.US,D,20250411,000000,6.8,7.5,6.601,6.7,6359.700000000001,0
+CNF.US,D,20250414,000000,6.98,6.99,6.6,6.7465,1420.8000000000002,0
+CNF.US,D,20250415,000000,6.8,6.99,6.8,6.9,736.6,0
+CNF.US,D,20250416,000000,6.99,7.2,6.777,7.1699,2736.4,0
+CNF.US,D,20250417,000000,7.05,7.38,6.7,7.04,2475.5,0
+CNF.US,D,20250421,000000,7.2,7.6,6.68,6.68,2434.1,0
+CNF.US,D,20250422,000000,6.601,6.9,6.6,6.69,4608.8,0
+CNF.US,D,20250423,000000,7.125,7.65,6.6,6.745,3166.9,0
+CNF.US,D,20250424,000000,6.701,6.89,6.6,6.6,1230.1000000000001,0
+CNF.US,D,20250425,000000,6.74,7.1,6.6,6.601,13352.300000000001,0
+CNF.US,D,20250428,000000,7,7.199,6.602,6.72,1447.9,0
+CNF.US,D,20250429,000000,6.9,7,6.3,6.38,5810.900000000001,0
+CNF.US,D,20250430,000000,6.5,9.6,6.4,7.588,164229.40000000002,0
+CNF.US,D,20250501,000000,7.9,8.699,7.64,8.4,18757.8,0
+CNF.US,D,20250502,000000,8.011,8.6,7.9,8.1,5001.400000000001,0
+CNF.US,D,20250505,000000,8.198,8.3,7.9,8.2,2426.8,0
+CNF.US,D,20250506,000000,8.001,8.275,7.4,7.823,7520.3,0
+CNF.US,D,20250507,000000,7.845,7.845,7.028,7.254,4904.5,0
+CNF.US,D,20250508,000000,6.825,7.436,6.534,7.2,28047,0
+CNF.US,D,20250509,000000,7,7.6,6.89,7.2,4343,0
+CNF.US,D,20250512,000000,7.05,7.5999,6.888,7.1,4334.5,0
+CNF.US,D,20250513,000000,7.1,7.2,6.905,7.19,977.1,0
+CNF.US,D,20250514,000000,7.178,7.29899,6.888,7.1,4603.8,0
+CNF.US,D,20250515,000000,7,7.29999,6.901,7.15,1088.9,0
+CNF.US,D,20250516,000000,7.193,7.5,6.902,6.99,11746.400000000001,0
+CNF.US,D,20250519,000000,7.19999,7.2,6.603,6.64,19127.3,0
+CNF.US,D,20250520,000000,6.824,6.841,6.3,6.3,9908,0
+CNF.US,D,20250521,000000,6.464,6.5,5.7,5.7275,26416.300000000003,0
+CNF.US,D,20250522,000000,5.642,6,5.1,5.38,36270,0
+CNF.US,D,20250523,000000,5.478,5.5,4.61,4.75,8787.1,0
+CNF.US,D,20250527,000000,5,5.001,4.2,4.2,26788.7,0
+CNF.US,D,20250528,000000,4.47,4.7,3.781,3.991,17733.100000000002,0
+CNF.US,D,20250529,000000,3.78,4.25,3.679,4.184,8846.4,0
+CNF.US,D,20250530,000000,3.9,4.101,3.7,4.013,21078,0
+CNF.US,D,20250602,000000,4.15,4.4,4.00001,4.302,5595.1,0
+CNF.US,D,20250603,000000,3.7,4.35,3.7,4.101,31487.2,0
+CNF.US,D,20250604,000000,4.2,4.87999,4.2,4.7,8166.1,0
+CNF.US,D,20250605,000000,4.7,5.5,4.7,4.7,36848.4,0
+CNF.US,D,20250606,000000,4.801,5.4,4.401,4.5,55738.3,0
+CNF.US,D,20250609,000000,4.8,5.1,4.2,4.7,42340.600000000006,0
+CNF.US,D,20250610,000000,4.85,4.9,4.55,4.551,10336.400000000001,0
+CNF.US,D,20250611,000000,4.378,5.2,4.378,4.454,183836.30000000002,0
+CNF.US,D,20250612,000000,4.454,4.9,4.278,4.381,18297.600000000002,0
+CNF.US,D,20250613,000000,4.4,4.919,4.29511,4.8,5731.1,0
+CNF.US,D,20250616,000000,5.18,5.4,4.9,4.975,75281.2,0
+CNF.US,D,20250617,000000,5.2,5.28,5.051,5.19899,3376,0
+CNF.US,D,20250618,000000,5.5,5.72,5.399,5.69,4096.3,0
+CNF.US,D,20250620,000000,6.34,6.89,5.842,6,9847.5,0
+CNF.US,D,20250623,000000,6.05,7.705,5.8,6.194,31826.5,0
+CNF.US,D,20250624,000000,6.42,6.42,5.0695,5.2,34589.8,0
+CNF.US,D,20250625,000000,5.2011,5.8,5.1,5.549,11738.1,0
+CNF.US,D,20250626,000000,5.415,6.29,5.349,6.1,22048.100000000002,0
+CNF.US,D,20250627,000000,6.1,6.3,5.8,6.27,9820.300000000001,0
+CNF.US,D,20250630,000000,6.254,6.599,5.83,6.5,5832.700000000001,0
+CNF.US,D,20250701,000000,6.41,7.3,6.227,7.3,4153.5,0
+CNF.US,D,20250702,000000,7.3,8.201,7.18,7.89,7054.200000000001,0
+CNF.US,D,20250703,000000,7.499,7.7,6.89,7.7,3449.4,0
+CNF.US,D,20250707,000000,7.4,7.49999,7.304,7.305,9751.2,0
+CNF.US,D,20250708,000000,7.304,8,7.045,8,4684.5,0
+CNF.US,D,20250709,000000,7.853,8.2,6.022,8.2,28536.600000000002,0
+CNF.US,D,20250710,000000,7.725,8.3,6.702,8.001,9430.1,0
+CNF.US,D,20250711,000000,7.751,8,7.552,7.663,4670.7,0
+CNF.US,D,20250714,000000,8,8.1,7.479,7.6,122167.3,0
+CNF.US,D,20250715,000000,7.851,7.9,7.221,7.549,9633.4,0
+CNF.US,D,20250716,000000,8,8,7.6711,7.79,3931.1000000000004,0
+CNF.US,D,20250717,000000,7.999,7.999,7.6885,7.89899,4672.900000000001,0
+CNF.US,D,20250718,000000,7.815,7.899,7.244,7.3,15402.6,0
+CNF.US,D,20250721,000000,7.495,7.692,7,7.3999,10658.7,0
+CNF.US,D,20250722,000000,7.1,7.6,6.7,7.4,49919.5,0
+CNF.US,D,20250723,000000,7.6,7.6,7.301,7.49999,3821.6000000000004,0
+CNF.US,D,20250724,000000,7,7.6505,6.675,7.036,29836.5,0
+CNF.US,D,20250725,000000,7.034,7.6,6.775,7.15,16590.5,0
+CNF.US,D,20250728,000000,7.3,8,7.032,7.898,11707,0
+CNF.US,D,20250729,000000,8,8,7.2,7.3795,7787,0
+CNF.US,D,20250730,000000,7.202,7.7,7.15,7.398,8739.6,0
+CNF.US,D,20250731,000000,7.49,7.49,7,7.248,1724.7,0
+CNF.US,D,20250801,000000,7.01,7.14,6.77,6.999,8501.6,0
+CNF.US,D,20250804,000000,7.01,8.1,7,7.9,13030.400000000001,0
+CNF.US,D,20250805,000000,8.09,8.8025,7.795,7.923,19004.100000000002,0
+CNF.US,D,20250806,000000,7.9,8.34999,7.125,7.291,33644.3,0
+CNF.US,D,20250807,000000,7.2,7.8,7,7.4,5609,0
+CNF.US,D,20250808,000000,7.14329,7.14329,6.586,6.7,7894.400000000001,0
+CNF.US,D,20250811,000000,6.74,6.994,5.964,6.4,7403,0
+CNF.US,D,20250812,000000,6.4,6.868,6,6.4,9835.300000000001,0
+CNF.US,D,20250813,000000,6.45,6.45,5.89,6.08,2255.2000000000003,0
+CNF.US,D,20250814,000000,5.9,6.2,5.9,5.978,3601,0
+CNF.US,D,20250815,000000,6.04,6.19899,5.503,5.894,17426.600000000002,0
+CNF.US,D,20250818,000000,5.69,5.894,4.8,5.3,22354,0
+CNF.US,D,20250819,000000,5.142,5.3,4.78,4.9,9542.4,0
+CNF.US,D,20250820,000000,4.925,5.2,4.5,4.825,20465.100000000002,0
+CNF.US,D,20250821,000000,4.965,5.346,4.7,5.2,9884.900000000001,0
+CNF.US,D,20250822,000000,5.497,5.5,4.56,4.864,17871.5,0
+CNF.US,D,20250825,000000,5.092,5.5,4.7,5.2,12917.300000000001,0
+CNF.US,D,20250826,000000,5.3,5.5,4.75,4.848,13963.900000000001,0
+CNF.US,D,20250827,000000,4.994,4.994,4.8,4.994,4145,0
+CNF.US,D,20250828,000000,5.227,5.454,4,4.1,27869.800000000003,0
+CNF.US,D,20250829,000000,4.31,4.7,3.711,4.1,30953.300000000003,0
+CNF.US,D,20250902,000000,4.099,4.4,3.629,3.97,14794.800000000001,0
+CNF.US,D,20250903,000000,4,4.001,2.9,3.026,46836.5,0
+CNF.US,D,20250904,000000,2.98,3.199,2.4,2.4,51974,0
+CNF.US,D,20250905,000000,2.355,6.25,2.355,4.66,1201502,0
+CNF.US,D,20250908,000000,3.3901,3.7897,2.615,3.31,247684,0
+CNF.US,D,20250909,000000,3.14,3.34,2.8401,3.055,126173,0
+CNF.US,D,20250910,000000,3.05,3.22,2.9,3.12,48410,0
+CNF.US,D,20250911,000000,3.1188,3.59,3.0093,3.24,82765,0
+CNF.US,D,20250912,000000,3.3882,3.3882,2.852,3.05,69877,0
+CNF.US,D,20250915,000000,3.03,3.14,2.96,3.06,46163,0
+CNF.US,D,20250916,000000,3.31,3.33,2.94,2.995,42498,0
+CNF.US,D,20250917,000000,2.99,3.06,2.87,3.03,47544,0
+CNF.US,D,20250918,000000,2.95,3.12,2.9,3.01,35378,0
+CNF.US,D,20250919,000000,2.93,3,2.88,2.94,39655,0
+CNF.US,D,20250922,000000,2.93,3.325,2.93,3.205,88416,0
+CNF.US,D,20250923,000000,3.09,3.1049,2.85,2.96,65595,0
+CNF.US,D,20250924,000000,3.09,3.285,3,3.17,88301,0
+CNF.US,D,20250925,000000,3.22,3.51,3.03,3.35,102339,0
+CNF.US,D,20250926,000000,3.35,4.1,3.28,4.1,164121,0
+CNF.US,D,20250929,000000,4.26,4.26,3.6826,4.03,89323,0
+CNF.US,D,20250930,000000,3.9784,4.25,3.74,4.19,42700,0
+CNF.US,D,20251001,000000,4.2,4.3482,3.78,4.01,14678,0
+CNF.US,D,20251002,000000,3.86,4.39,3.86,4.285,57125,0
+CNF.US,D,20251003,000000,4.37,4.4288,3.99,4.36,31224,0
+CNF.US,D,20251006,000000,4.38,4.93,4.33,4.8,50438,0
+CNF.US,D,20251007,000000,4.9,5.035,4.12,4.34,55337,0
+CNF.US,D,20251008,000000,4.4,4.81,4.4,4.64,19827,0
+CNF.US,D,20251009,000000,4.64,5,4.57,4.89,38950,0
+CNF.US,D,20251010,000000,4.87,4.94,3.65,3.97,57279,0
+CNF.US,D,20251013,000000,4.12,4.5,4.0554,4.36,28525,0
+CNF.US,D,20251014,000000,4.3298,5.25,4.31,4.8,49402,0
+CNF.US,D,20251015,000000,4.69,4.69,4.52,4.64,6394,0
+CNF.US,D,20251016,000000,4.75,5.1,4.61,4.94,29538,0
+CNF.US,D,20251017,000000,4.94,5.06,4.66,4.74,14181,0
+CNF.US,D,20251020,000000,4.8,4.9688,4.74,4.88,14740,0
+CNF.US,D,20251021,000000,4.9,4.91,4.76,4.89,5798,0
+CNF.US,D,20251022,000000,4.89,4.91,4.7,4.74,23536,0
+CNF.US,D,20251023,000000,4.9,4.96,4.7,4.87,7064,0
+CNF.US,D,20251024,000000,4.8,4.84,4.405,4.54,17375,0
+CNF.US,D,20251027,000000,4.54,4.8,4.344,4.59,16394,0
+CNF.US,D,20251028,000000,4.68,4.85,4.6,4.72,7178,0
+CNF.US,D,20251029,000000,4.7,5,4.61,4.83,10843,0
+CNF.US,D,20251030,000000,4.87,4.9,4.7507,4.82,8627,0
+CNF.US,D,20251031,000000,4.85,5,4.85,4.998,2732,0
+CNF.US,D,20251103,000000,5,5.2,4.76,5.19,6557,0
+CNF.US,D,20251104,000000,5.19,5.49,5,5.01,22306,0
+CNF.US,D,20251105,000000,5,5,4.9,4.94,5745,0
+CNF.US,D,20251106,000000,5.1,5.1,4.88,4.98,4144,0
+CNF.US,D,20251107,000000,4.98,5.1,4.89,4.9,5180,0
+CNF.US,D,20251110,000000,5.05,5.14,4.9,5,12728,0
+CNF.US,D,20251111,000000,5.06,5.19,4.9201,5.19,3194,0
+CNF.US,D,20251112,000000,5.03,5.25,5.03,5.17,4105,0
+CNF.US,D,20251113,000000,5.3,5.35,5.0415,5.13,3882,0
+CNF.US,D,20251114,000000,5.295,5.48,4.95,5.15,6969,0
+CNF.US,D,20251117,000000,5,5,4.69,4.87,7541,0
+CNF.US,D,20251118,000000,4.71,4.862,4.51,4.79,8110,0
+CNF.US,D,20251119,000000,4.6608,4.7,4.45,4.45,9913,0
+CNF.US,D,20251120,000000,4.34,4.79,4.34,4.76,9124,0
+CNF.US,D,20251121,000000,4.87,5.17,4.85,5.17,1560,0
+CNF.US,D,20251124,000000,5.3811,5.4,5,5.11,12189,0
+CNF.US,D,20251125,000000,4.9,5.504,4.9,5.31,15874,0
+CNF.US,D,20251126,000000,5.5,5.5,5.35,5.5,5223,0
+CNF.US,D,20251128,000000,5.5,5.5,5.37,5.4795,2446,0
+CNF.US,D,20251201,000000,5.5,5.9,5.47,5.8,44606,0
+CNF.US,D,20251202,000000,5.8,5.98,5.55,5.97,17197,0
+CNF.US,D,20251203,000000,5.7206,5.9492,5.6647,5.68,12928,0
+CNF.US,D,20251204,000000,5.68,5.9,5.6,5.9,5092,0
+CNF.US,D,20251205,000000,5.8,5.999,5.63,5.63,6169,0
+CNF.US,D,20251208,000000,5.8,5.88,5.64,5.72,3123,0
+CNF.US,D,20251209,000000,5.88,6,5.8765,5.98,8002,0
+CNF.US,D,20251210,000000,5.98,6.01,5.9,5.989,10500,0
+CNF.US,D,20251211,000000,5.99,6,5.95,6,18571,0
+CNF.US,D,20251212,000000,6,6.1,5.99,6.09,5357,0
+CNF.US,D,20251215,000000,6.09,6.09,5.7,5.87,5515,0
+CNF.US,D,20251216,000000,6,6.07,5.7,5.83,7981,0
+CNF.US,D,20251217,000000,5.9,6,5.9,5.98,3347,0
+CNF.US,D,20251218,000000,5.9578,6.0555,5.9001,6,2955,0
+CNF.US,D,20251219,000000,6,6.2,6,6.2,2934,0
+CNF.US,D,20251222,000000,6.08,6.1,5.9,6,4268,0
+CNF.US,D,20251223,000000,6.0477,6.09,5.95,6.08,2492,0
+CNF.US,D,20251224,000000,6.09,6.21,6.01,6.19,3231,0
+CNF.US,D,20251226,000000,6.2,6.25,6.2,6.24,2217,0
+CNF.US,D,20251229,000000,6.24,6.4881,6.1,6.4147,9156,0
+CNF.US,D,20251230,000000,6.49,6.49,6.3,6.34,3007,0
+CNF.US,D,20251231,000000,6.3,6.4,6,6.05,21430,0
+CNF.US,D,20260102,000000,6.03,6.3,6,6,9852,0
+CNF.US,D,20260105,000000,6.1657,6.1897,5.8,5.9,4359,0
+CNF.US,D,20260106,000000,5.88,6,5.8,5.81,5566,0
+CNF.US,D,20260107,000000,6.001,6.001,5.1701,5.28,12692,0
+CNF.US,D,20260108,000000,5.2729,5.2729,5.245,5.25,1161,0
+CNF.US,D,20260109,000000,5.5,5.71,4.7,5.01,29888,0
+CNF.US,D,20260112,000000,5.1,5.64,4.9,5.15,23438,0
+CNF.US,D,20260113,000000,5.2,5.2,5,5.1291,1992,0
+CNF.US,D,20260114,000000,5.3,5.3,5.178,5.2,593,0
+CNF.US,D,20260115,000000,4.78,4.8,4.47,4.47,9542,0
+CNF.US,D,20260116,000000,4.54,4.54,4.3,4.505,4405,0
+CNF.US,D,20260120,000000,4.8,4.8,4.02,4.02,2515,0
+CNF.US,D,20260121,000000,4.195,4.4195,4,4.41,11218,0
+CNF.US,D,20260122,000000,4.58,5.09,4.55,5.06,15990,0
+CNF.US,D,20260123,000000,5.05,5.7894,4.926,5.76,16719,0
+CNF.US,D,20260126,000000,5.8,5.8,5.3,5.656,17013,0
+CNF.US,D,20260127,000000,5.6,5.65,5.01,5.01,9293,0
+CNF.US,D,20260128,000000,5.5,5.7838,5.3,5.76,9687,0
+CNF.US,D,20260129,000000,5.86,5.86,5.64,5.68,6977,0
+CNF.US,D,20260130,000000,5.78,5.99,5.645,5.917,5133,0
+CNF.US,D,20260202,000000,5.7,5.98,5.5,5.913,3758,0
+CNF.US,D,20260203,000000,6,6,5.61,5.74,15175,0
+CNF.US,D,20260204,000000,5.9,5.9,5.55,5.78,3753,0
+CNF.US,D,20260205,000000,5.8,5.8,5.6512,5.77,2322,0
+CNF.US,D,20260206,000000,5.87,5.87,5.6,5.6,3608,0
+CNF.US,D,20260209,000000,5.63,5.751,5.3265,5.73,3476,0
+CNF.US,D,20260210,000000,5.72,5.76,5.637,5.637,1423,0
+CNF.US,D,20260211,000000,5.7,5.7,5.5587,5.68,3206,0
+CNF.US,D,20260212,000000,5.2334,5.65,5.2334,5.65,4015,0
+CNF.US,D,20260213,000000,5.425,5.6494,5.17,5.62,5331,0
+CNF.US,D,20260217,000000,5.51,5.6,5.32,5.4154,2299,0
+CNF.US,D,20260218,000000,5.6,5.6,5.4,5.55,915,0
diff --git a/daily/us/nyse stocks/1/cnr.us.txt b/daily/us/nyse stocks/1/cnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aed196f4023dcb45902625aefa980f4c8414b5b6
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnr.us.txt	
@@ -0,0 +1,2066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNR.US,D,20171129,000000,21.0788,23.9777,20.9805,22.8181,5394589.7702993,0
+CNR.US,D,20171130,000000,22.8476,23.3684,21.3736,21.6193,1576025.8722653,0
+CNR.US,D,20171201,000000,21.7175,22.1696,20.9314,20.9314,1124541.1427906,0
+CNR.US,D,20171204,000000,21.1279,21.177,19.2118,19.2706,1394124.7566914,0
+CNR.US,D,20171205,000000,19.3296,20.8528,19.1723,20.6857,761613.03995559,0
+CNR.US,D,20171206,000000,20.7447,21.236,20.0469,20.8331,792603.38178866,0
+CNR.US,D,20171207,000000,20.6366,24.1055,20.6366,23.4372,1096857.0208504,0
+CNR.US,D,20171208,000000,23.4078,26.2084,23.0933,24.9309,954925.65133678,0
+CNR.US,D,20171211,000000,24.5673,29.7166,24.5673,28.9895,1657173.2692835,0
+CNR.US,D,20171212,000000,29.0484,30.0016,27.8102,29.3039,1036104.5943128,0
+CNR.US,D,20171213,000000,29.3137,30.149,28.2426,28.3998,452315.10049108,0
+CNR.US,D,20171214,000000,28.3998,28.9895,27.2599,27.309,612143.20415515,0
+CNR.US,D,20171215,000000,27.2697,28.7831,27.1911,28.223,1893337.5026057,0
+CNR.US,D,20171218,000000,28.6946,30.3947,28.6357,29.3334,1038837.8989087,0
+CNR.US,D,20171219,000000,29.471,31.9179,29.471,31.741,627952.81703748,0
+CNR.US,D,20171220,000000,31.5838,32.3994,31.1907,31.9375,580584.01747133,0
+CNR.US,D,20171221,000000,31.9375,33.5197,31.9375,33.2936,290302.18485106,0
+CNR.US,D,20171222,000000,33.4902,35.7799,33.0971,35.3573,459161.59093086,0
+CNR.US,D,20171226,000000,35.6521,38.1285,35.377,37.9614,541096.61928093,0
+CNR.US,D,20171227,000000,38.0302,41.165,36.8313,37.2146,854280.81721594,0
+CNR.US,D,20171228,000000,37.4111,39.0423,35.9371,38.4233,985401.08173071,0
+CNR.US,D,20171229,000000,38.4724,39.3667,38.0204,38.8262,339802.8805931,0
+CNR.US,D,20180102,000000,38.669,38.6788,37.647,37.7747,479827.24608112,0
+CNR.US,D,20180103,000000,37.8042,38.3054,36.3597,36.3695,535469.22746584,0
+CNR.US,D,20180104,000000,36.3597,36.9591,34.8561,35.092,526659.76436579,0
+CNR.US,D,20180105,000000,35.0723,35.3475,34.1879,34.3943,587442.71924958,0
+CNR.US,D,20180108,000000,34.1584,35.1215,32.311,34.0896,664298.84840452,0
+CNR.US,D,20180109,000000,34.0208,35.4654,33.3035,33.5098,362290.0603996,0
+CNR.US,D,20180110,000000,33.3821,34.0208,32.9202,33.6572,335309.10803334,0
+CNR.US,D,20180111,000000,33.9422,35.1165,33.8538,34.9642,611183.59647312,0
+CNR.US,D,20180112,000000,35.1804,35.5833,34.237,34.4434,316327.59998145,0
+CNR.US,D,20180116,000000,34.3844,34.7284,30.9548,31.967,580770.24038312,0
+CNR.US,D,20180117,000000,31.967,35.4949,31.967,35.1215,434219.93209036,0
+CNR.US,D,20180118,000000,35.0428,35.4359,33.5393,33.6867,420275.60116048,0
+CNR.US,D,20180119,000000,33.3624,35.259,32.997,34.4729,183596.45639918,0
+CNR.US,D,20180122,000000,34.5024,36.7822,34.3844,36.6545,500609.92655845,0
+CNR.US,D,20180123,000000,36.6545,37.2441,33.5491,34.9937,333765.39132746,0
+CNR.US,D,20180124,000000,35.4359,35.6619,33.7997,34.9642,173099.79336614,0
+CNR.US,D,20180125,000000,35.0527,35.2983,32.8711,33.6769,257263.39098838,0
+CNR.US,D,20180126,000000,33.6081,35.3082,33.4509,34.0798,177134.62312145,0
+CNR.US,D,20180129,000000,33.7457,34.6694,31.9965,32.5861,273045.52835914,0
+CNR.US,D,20180130,000000,32.2422,32.5173,30.5323,31.0433,422813.52434074,0
+CNR.US,D,20180131,000000,31.1907,32.5763,30.7583,31.8687,254329.61691913,0
+CNR.US,D,20180201,000000,31.8786,33.4509,31.1612,33.2642,337112.31568186,0
+CNR.US,D,20180202,000000,32.8023,33.215,30.1687,30.4438,482600.23752707,0
+CNR.US,D,20180205,000000,30.2964,31.9375,29.8739,30.493,465260.13688888,0
+CNR.US,D,20180206,000000,29.2646,31.9179,28.5964,31.1317,525430.48962571,0
+CNR.US,D,20180207,000000,31.23,31.3479,29.1074,29.2744,301131.60685762,0
+CNR.US,D,20180208,000000,29.1369,29.7265,27.5056,27.7611,431117.23450551,0
+CNR.US,D,20180209,000000,28.0952,29.2744,26.6318,28.8814,416574.54799023,0
+CNR.US,D,20180212,000000,28.8912,31.1514,28.5374,30.8074,451391.10921294,0
+CNR.US,D,20180213,000000,30.7386,32.4977,30.3652,31.6525,300324.64090655,0
+CNR.US,D,20180214,000000,32.4191,33.0185,32.4191,32.4191,257395.68048855,0
+CNR.US,D,20180215,000000,32.7826,33.2052,31.2693,31.515,152385.29286197,0
+CNR.US,D,20180216,000000,31.4069,33.215,31.004,32.0063,446491.30964881,0
+CNR.US,D,20180220,000000,32.3601,32.8809,30.9352,31.3086,553801.49935534,0
+CNR.US,D,20180221,000000,31.4069,33.7064,31.4069,32.0555,394973.70783489,0
+CNR.US,D,20180222,000000,32.1242,33.4017,31.0864,32.1636,254786.5245005,0
+CNR.US,D,20180223,000000,32.4682,33.1462,31.6427,32.4092,268526.31551088,0
+CNR.US,D,20180226,000000,32.763,33.1561,31.6771,32.2716,295157.20950745,0
+CNR.US,D,20180227,000000,32.0555,32.7139,31.4069,31.6525,307965.88595891,0
+CNR.US,D,20180228,000000,31.8491,32.65,30.945,31.1415,307814.26183948,0
+CNR.US,D,20180301,000000,30.945,32.2127,30.0901,31.004,338020.02517537,0
+CNR.US,D,20180302,000000,30.5519,31.9031,29.9721,31.1415,334531.65281693,0
+CNR.US,D,20180305,000000,30.9745,31.6919,30.4831,30.6404,350570.22829572,0
+CNR.US,D,20180306,000000,30.9548,31.8393,30.7583,31.5248,351201.1474504,0
+CNR.US,D,20180307,000000,31.2693,32.8318,31.1809,31.3479,345757.94332401,0
+CNR.US,D,20180308,000000,31.7115,32.026,30.7386,30.9155,403816.75211575,0
+CNR.US,D,20180309,000000,31.0335,31.4167,28.105,28.1935,584208.7497761,0
+CNR.US,D,20180312,000000,28.1935,29.7265,27.2697,29.3137,526989.47050469,0
+CNR.US,D,20180313,000000,29.3924,29.6282,28.1542,28.96,643284.15249611,0
+CNR.US,D,20180314,000000,29.1565,30.5519,29.1565,29.4513,408603.59679897,0
+CNR.US,D,20180315,000000,29.7166,30.0901,29.1958,29.3137,580928.98778333,0
+CNR.US,D,20180316,000000,29.3137,31.0728,29.3137,30.5028,2001292.8580284,0
+CNR.US,D,20180319,000000,30.5126,30.7681,29.186,29.6577,616797.7593382,0
+CNR.US,D,20180320,000000,29.3629,30.0065,29.1958,29.412,466983.9708373,0
+CNR.US,D,20180321,000000,29.5398,29.9132,29.1909,29.353,505540.25446878,0
+CNR.US,D,20180322,000000,29.127,30.2178,28.8126,28.9108,417705.11441094,0
+CNR.US,D,20180323,000000,29.0681,29.7363,28.5767,28.96,339862.91967394,0
+CNR.US,D,20180326,000000,29.0582,29.8149,28.7536,28.9108,257357.01125004,0
+CNR.US,D,20180327,000000,28.9403,29.1467,26.5229,26.9749,334434.97972065,0
+CNR.US,D,20180328,000000,26.9454,27.4564,26.1593,27.2501,564776.43981208,0
+CNR.US,D,20180329,000000,27.2796,29.4415,27.2796,28.4686,327414.47770757,0
+CNR.US,D,20180402,000000,28.4097,28.7733,27.7611,28.0068,227690.58203025,0
+CNR.US,D,20180403,000000,28.2819,29.638,28.2819,28.675,376012.5520138,0
+CNR.US,D,20180404,000000,28.331,28.7733,28.2328,28.5669,228038.60517686,0
+CNR.US,D,20180405,000000,28.7831,29.525,28.5276,29.3137,399784.97519507,0
+CNR.US,D,20180406,000000,29.3825,29.7756,28.5128,28.842,283051.70262999,0
+CNR.US,D,20180409,000000,28.9305,29.638,28.7733,29.2253,284322.6994432,0
+CNR.US,D,20180410,000000,29.6184,30.7583,29.5496,30.5618,263145.18568842,0
+CNR.US,D,20180411,000000,30.4537,31.2153,30.3849,30.6011,359573.03758833,0
+CNR.US,D,20180412,000000,30.6305,30.7583,30.3456,30.4045,162257.14240957,0
+CNR.US,D,20180413,000000,30.4635,31.0728,30.2276,30.9745,306623.65633792,0
+CNR.US,D,20180416,000000,31.1317,31.4462,28.6553,30.0409,996111.44318711,0
+CNR.US,D,20180417,000000,30.2375,32.1095,29.9918,31.8294,772595.10369312,0
+CNR.US,D,20180418,000000,32.0751,34.2862,31.9375,34.0503,970829.90209231,0
+CNR.US,D,20180419,000000,34.1584,35.544,33.7663,34.3058,352798.79756788,0
+CNR.US,D,20180420,000000,34.2665,34.3648,32.9595,33.3231,162635.69390238,0
+CNR.US,D,20180423,000000,33.3035,34.2763,32.1449,33.2838,202433.46361241,0
+CNR.US,D,20180424,000000,33.2249,33.2249,30.6109,31.9768,392345.21722759,0
+CNR.US,D,20180425,000000,31.7705,33.0578,31.5936,32.311,227907.33328823,0
+CNR.US,D,20180426,000000,32.4485,33.1069,31.8491,32.0555,185307.06139758,0
+CNR.US,D,20180427,000000,31.9572,32.2618,30.3063,30.6699,356819.38076163,0
+CNR.US,D,20180430,000000,30.5323,31.4953,30.5225,30.9057,272927.48542052,0
+CNR.US,D,20180501,000000,30.5912,30.7092,29.7461,30.3259,489041.718574,0
+CNR.US,D,20180502,000000,30.4831,31.5445,30.0999,30.7976,970219.33516843,0
+CNR.US,D,20180503,000000,31.5936,34.7775,31.5543,34.6891,865719.78853483,0
+CNR.US,D,20180504,000000,34.8266,38.6198,34.5711,38.4037,626677.74977811,0
+CNR.US,D,20180507,000000,38.6198,40.5066,38.3141,39.5141,742248.90996474,0
+CNR.US,D,20180508,000000,39.4257,42.0691,39.121,41.3026,848365.44133508,0
+CNR.US,D,20180509,000000,41.6858,42.7472,40.9292,42.2165,838670.65619541,0
+CNR.US,D,20180510,000000,42.3344,42.7029,41.1552,41.9119,945957.44083652,0
+CNR.US,D,20180511,000000,41.7546,43.0518,41.6957,42.1674,605573.5040542,0
+CNR.US,D,20180514,000000,42.3836,43.8183,42.3836,43.1501,816177.37071967,0
+CNR.US,D,20180515,000000,43.2582,43.8085,42.0003,43.5431,683158.24307163,0
+CNR.US,D,20180516,000000,43.3073,44.0738,42.2263,42.472,323467.16254469,0
+CNR.US,D,20180517,000000,43.0223,43.779,42.531,43.1501,391965.64812324,0
+CNR.US,D,20180518,000000,43.0027,43.5235,42.5506,43.1108,392026.70481563,0
+CNR.US,D,20180521,000000,43.3269,43.6709,42.6489,43.6119,263093.28749989,0
+CNR.US,D,20180522,000000,43.1501,44.8894,42.7717,42.8356,178459.55334627,0
+CNR.US,D,20180523,000000,42.6587,42.6587,41.5483,41.7743,287940.30846719,0
+CNR.US,D,20180524,000000,41.7743,42.1182,41.2142,41.6367,566884.93092255,0
+CNR.US,D,20180525,000000,41.4402,41.6957,40.2315,40.7326,520710.80730412,0
+CNR.US,D,20180529,000000,40.713,42.6587,40.713,42.4327,262397.24120667,0
+CNR.US,D,20180530,000000,42.698,44.1819,42.4917,42.9142,217827.89098651,0
+CNR.US,D,20180531,000000,42.8454,43.8134,42.8454,43.2975,243958.12010549,0
+CNR.US,D,20180601,000000,43.6218,45.1105,43.4891,44.9091,735640.54062528,0
+CNR.US,D,20180604,000000,45.538,46.3045,43.9854,44.742,355363.17864818,0
+CNR.US,D,20180605,000000,44.7617,47.2872,44.7617,46.5305,546673.13051904,0
+CNR.US,D,20180606,000000,46.6681,46.8253,44.3489,45.8918,367218.35308685,0
+CNR.US,D,20180607,000000,46.1473,46.6583,44.5307,45.1253,569898.07869189,0
+CNR.US,D,20180608,000000,45.538,45.7542,42.9535,43.3761,385060.13621416,0
+CNR.US,D,20180611,000000,43.2188,44.0738,43.0321,43.0518,400251.0412803,0
+CNR.US,D,20180612,000000,43.1697,43.6021,42.1968,42.4032,524885.04984038,0
+CNR.US,D,20180613,000000,42.6292,44.0738,41.8824,42.7472,715980.28567634,0
+CNR.US,D,20180614,000000,43.0518,43.6316,42.3099,43.2188,447527.23819632,0
+CNR.US,D,20180615,000000,42.1477,42.3541,41.2829,41.4991,1004121.0636169,0
+CNR.US,D,20180618,000000,41.3321,41.8529,40.6933,41.1257,382370.58891447,0
+CNR.US,D,20180619,000000,40.6835,40.9881,39.406,40.1332,523456.3232385,0
+CNR.US,D,20180620,000000,40.3494,40.7326,39.352,40.4083,309338.6439261,0
+CNR.US,D,20180621,000000,40.2315,40.6933,40.0742,40.369,364603.09142956,0
+CNR.US,D,20180622,000000,41.3714,41.6506,39.691,41.1061,3066467.5611987,0
+CNR.US,D,20180625,000000,40.6933,40.9292,39.3765,39.6713,427147.53188875,0
+CNR.US,D,20180626,000000,39.9956,41.7645,39.7696,40.9292,615479.95239415,0
+CNR.US,D,20180627,000000,40.9783,40.9783,36.8412,36.9591,851450.83952376,0
+CNR.US,D,20180628,000000,36.851,37.7747,35.7602,37.6863,742790.27930391,0
+CNR.US,D,20180629,000000,37.7354,38.158,37.4897,37.6863,434443.80662912,0
+CNR.US,D,20180702,000000,37.2342,38.1383,36.8903,37.6372,577840.53676003,0
+CNR.US,D,20180703,000000,37.8337,38.6542,37.7158,38.3938,109737.19322895,0
+CNR.US,D,20180705,000000,38.5904,39.1839,38.3643,39.1603,234645.95690478,0
+CNR.US,D,20180706,000000,38.8557,39.3077,37.6273,37.647,378188.20548589,0
+CNR.US,D,20180709,000000,37.7452,38.5314,37.5438,38.384,335679.51863383,0
+CNR.US,D,20180710,000000,38.8164,39.0178,37.5782,38.3742,387221.5431247,0
+CNR.US,D,20180711,000000,37.9025,38.5609,37.1949,38.443,477448.07030106,0
+CNR.US,D,20180712,000000,38.6198,38.6198,37.4603,37.6863,566967.35745727,0
+CNR.US,D,20180713,000000,37.6175,39.1603,37.6175,38.7574,522084.58288285,0
+CNR.US,D,20180716,000000,39.3077,40.143,38.954,39.858,623856.93058979,0
+CNR.US,D,20180717,000000,39.8286,40.2732,39.2586,40.1234,444938.43443907,0
+CNR.US,D,20180718,000000,40.0841,41.4205,39.858,41.2436,477133.62833526,0
+CNR.US,D,20180719,000000,41.4697,41.7546,40.7523,41.3223,717940.205502,0
+CNR.US,D,20180720,000000,41.3616,42.02,41.1748,41.5188,673325.06276255,0
+CNR.US,D,20180723,000000,41.3419,41.7252,40.4477,40.6737,343844.83362918,0
+CNR.US,D,20180724,000000,41.1454,41.7694,40.3494,40.5852,333802.0253429,0
+CNR.US,D,20180725,000000,40.4968,40.5066,38.8459,40.143,371653.1041773,0
+CNR.US,D,20180726,000000,40.0742,41.676,40.0349,41.5286,307658.56727389,0
+CNR.US,D,20180727,000000,41.3517,41.509,39.7893,40.2609,276976.56173738,0
+CNR.US,D,20180730,000000,40.3789,40.7719,39.4551,39.7696,221278.61171797,0
+CNR.US,D,20180731,000000,39.858,41.2436,39.6812,40.9095,336690.00689285,0
+CNR.US,D,20180801,000000,40.5558,41.2338,39.8973,40.8604,359216.8735494,0
+CNR.US,D,20180802,000000,40.8113,46.5305,40.4182,45.5773,727377.5349221,0
+CNR.US,D,20180803,000000,45.4594,45.7542,43.1795,43.9854,526808.3356506,0
+CNR.US,D,20180806,000000,43.7102,44.8305,43.1795,43.946,371954.31719308,0
+CNR.US,D,20180807,000000,44.29,44.5651,43.2778,44.2212,639254.4107985,0
+CNR.US,D,20180808,000000,44.2802,44.4669,42.9191,43.5824,397808.77358478,0
+CNR.US,D,20180809,000000,43.3761,43.7446,42.6489,42.9535,322891.19441316,0
+CNR.US,D,20180810,000000,42.6784,43.3073,41.9437,42.6784,593434.41599593,0
+CNR.US,D,20180813,000000,42.5113,43.1599,41.7252,42.3246,189108.85811027,0
+CNR.US,D,20180814,000000,42.472,43.4842,41.9266,42.6784,176765.2301325,0
+CNR.US,D,20180815,000000,42.3148,42.8847,40.5656,40.8604,237138.08756575,0
+CNR.US,D,20180816,000000,41.2535,41.7448,40.6344,41.0373,200173.34838252,0
+CNR.US,D,20180817,000000,40.9193,42.4917,40.9193,41.9708,211351.81114722,0
+CNR.US,D,20180820,000000,42.02,42.5211,41.8431,42.2263,123321.28967374,0
+CNR.US,D,20180821,000000,42.4229,42.7472,41.676,41.7645,207399.40792664,0
+CNR.US,D,20180822,000000,41.8333,41.9512,40.4378,41.0962,197698.51711772,0
+CNR.US,D,20180823,000000,41.1355,41.2436,40.3396,40.8702,209697.17478351,0
+CNR.US,D,20180824,000000,40.9095,41.735,40.4083,40.7916,128780.77558477,0
+CNR.US,D,20180827,000000,40.9881,42.0789,40.9881,41.4107,205325.51560853,0
+CNR.US,D,20180828,000000,41.6072,41.7153,39.976,40.4771,219800.02215064,0
+CNR.US,D,20180829,000000,40.4378,41.735,40.1823,41.5188,224523.77491839,0
+CNR.US,D,20180830,000000,41.391,42.3148,40.2806,41.1748,230090.1100411,0
+CNR.US,D,20180831,000000,40.9685,42.5899,40.5459,42.1575,266015.8678422,0
+CNR.US,D,20180904,000000,41.7645,43.0371,41.4795,42.7472,301773.71973923,0
+CNR.US,D,20180905,000000,42.7668,43.2188,41.4793,41.8627,222963.77642788,0
+CNR.US,D,20180906,000000,41.9413,43.8379,41.9413,43.3761,254618.61859644,0
+CNR.US,D,20180907,000000,43.2483,44.0247,42.7619,43.2287,190913.08337034,0
+CNR.US,D,20180910,000000,44.005,45.4594,43.4056,45.1744,462091.29455394,0
+CNR.US,D,20180911,000000,44.6044,45.1154,43.5431,44.968,245888.52919649,0
+CNR.US,D,20180912,000000,45.0565,46.6681,44.9484,46.2062,360241.60836998,0
+CNR.US,D,20180913,000000,45.7935,46.3831,42.3443,42.6194,585160.21656581,0
+CNR.US,D,20180914,000000,42.8454,43.0223,40.5263,40.6638,494958.1120664,0
+CNR.US,D,20180917,000000,40.7621,42.0986,40.5066,40.939,446031.34923282,0
+CNR.US,D,20180918,000000,41.0766,42.02,40.5852,41.2043,380003.62447289,0
+CNR.US,D,20180919,000000,41.2436,41.6613,40.6442,40.8113,320551.70548316,0
+CNR.US,D,20180920,000000,40.8604,41.5581,40.5558,41.5286,398096.75765054,0
+CNR.US,D,20180921,000000,41.3124,41.6171,39.8973,40.9587,1395668.4733973,0
+CNR.US,D,20180924,000000,41.0962,41.5679,40.8702,41.4303,307012.38394612,0
+CNR.US,D,20180925,000000,41.4991,42.0003,41.0766,41.5384,404273.65969712,0
+CNR.US,D,20180926,000000,41.5188,41.961,40.3396,40.5951,561770.41532351,0
+CNR.US,D,20180927,000000,40.7818,41.6662,40.0448,40.6638,456256.30998473,0
+CNR.US,D,20180928,000000,40.5754,40.9783,39.1996,40.1037,478755.70112971,0
+CNR.US,D,20181001,000000,40.2118,40.8014,39.5731,40.0546,302955.16673694,0
+CNR.US,D,20181002,000000,39.9072,41.1355,39.8679,40.2315,431684.04413318,0
+CNR.US,D,20181003,000000,40.143,40.6442,38.219,39.1407,775658.11442791,0
+CNR.US,D,20181004,000000,38.9245,39.3274,37.8828,38.8655,542464.28919042,0
+CNR.US,D,20181005,000000,39.0129,39.5337,38.5707,39.0522,214386.3287589,0
+CNR.US,D,20181008,000000,39.0129,40.0153,38.8557,39.7991,222498.72795419,0
+CNR.US,D,20181009,000000,39.632,40.5951,39.5927,39.9465,306287.84452978,0
+CNR.US,D,20181010,000000,39.7598,40.3003,37.932,38.0794,390926.66674111,0
+CNR.US,D,20181011,000000,37.7846,39.0031,37.4897,37.932,264815.08622523,0
+CNR.US,D,20181012,000000,38.4331,38.5904,36.9591,37.6568,371395.64845773,0
+CNR.US,D,20181015,000000,37.8533,38.9196,37.6568,38.3447,230946.93895761,0
+CNR.US,D,20181016,000000,38.7378,40.5951,38.438,39.8875,383002.52568069,0
+CNR.US,D,20181017,000000,39.8089,40.1135,39.3077,39.7598,161020.74438871,0
+CNR.US,D,20181018,000000,39.7401,40.487,39.2979,39.917,281328.88629311,0
+CNR.US,D,20181019,000000,39.8777,40.2609,38.6395,38.6788,249476.62748583,0
+CNR.US,D,20181022,000000,38.8655,39.7794,38.6493,38.954,218626.71604525,0
+CNR.US,D,20181023,000000,38.2562,39.2979,37.5487,38.8066,219258.65281147,0
+CNR.US,D,20181024,000000,38.8164,39.0326,36.2024,36.2417,323244.30561747,0
+CNR.US,D,20181025,000000,36.9591,38.669,36.4972,38.1482,370437.05838723,0
+CNR.US,D,20181026,000000,37.6372,39.0424,37.1949,38.6886,393915.3918335,0
+CNR.US,D,20181029,000000,39.0719,39.9367,38.1285,38.4037,264493.52097866,0
+CNR.US,D,20181030,000000,38.2268,39.4748,37.4603,38.3742,237373.15583145,0
+CNR.US,D,20181031,000000,38.8164,39.5436,38.2268,39.1505,326276.78800607,0
+CNR.US,D,20181101,000000,38.0302,38.9147,35.2689,36.9886,1112825.3811329,0
+CNR.US,D,20181102,000000,36.9394,37.8042,35.6521,37.5585,593172.8898302,0
+CNR.US,D,20181105,000000,37.814,39.7794,37.5585,39.3274,433756.91883975,0
+CNR.US,D,20181106,000000,39.0915,40.7179,38.7181,40.2118,466936.14309493,0
+CNR.US,D,20181107,000000,40.6245,40.6245,38.1973,39.5927,296666.32742097,0
+CNR.US,D,20181108,000000,39.0719,40.1922,38.0902,39.7008,261990.19659075,0
+CNR.US,D,20181109,000000,39.3077,40.6933,39.1505,40.3101,414329.69693343,0
+CNR.US,D,20181112,000000,40.4673,40.5164,38.9441,39.6222,255451.02483599,0
+CNR.US,D,20181113,000000,39.3372,41.224,39.3372,40.6049,332954.35493024,0
+CNR.US,D,20181114,000000,41.2535,41.2535,39.0522,39.8384,230915.39299988,0
+CNR.US,D,20181115,000000,39.4846,39.976,37.7158,37.9123,521590.02367451,0
+CNR.US,D,20181116,000000,37.9811,38.2759,36.6152,37.5487,443168.80797136,0
+CNR.US,D,20181119,000000,37.5782,38.1187,35.9273,36.2417,320864.11222588,0
+CNR.US,D,20181120,000000,35.8683,35.8978,33.9324,34.8168,292356.74254992,0
+CNR.US,D,20181121,000000,34.8856,36.1042,34.866,35.2394,292273.29840366,0
+CNR.US,D,20181123,000000,34.7775,34.866,34.1289,34.4434,101936.18316485,0
+CNR.US,D,20181126,000000,34.5711,35.5145,33.0873,33.6179,329388.64409478,0
+CNR.US,D,20181127,000000,33.4116,34.2272,32.5959,33.7653,269046.31500772,0
+CNR.US,D,20181128,000000,33.5885,34.748,32.7925,34.3451,258986.20732526,0
+CNR.US,D,20181129,000000,34.3451,34.8168,33.7457,33.9521,210108.28984559,0
+CNR.US,D,20181130,000000,33.7555,34.2076,33.1069,33.7653,413642.80914406,0
+CNR.US,D,20181203,000000,34.2567,34.7873,32.9694,34.6105,410695.8061248,0
+CNR.US,D,20181204,000000,34.6792,34.8954,32.8613,33.0873,415450.08723875,0
+CNR.US,D,20181206,000000,32.7237,33.0676,31.8982,32.5861,448364.73249358,0
+CNR.US,D,20181207,000000,32.9104,33.8341,32.026,32.1046,315105.44852215,0
+CNR.US,D,20181210,000000,31.8982,32.5763,31.1317,31.5936,810095.10654629,0
+CNR.US,D,20181211,000000,32.1144,32.7728,31.1514,32.4191,604778.74944162,0
+CNR.US,D,20181212,000000,32.6844,33.1462,32.1046,32.3601,333623.94332343,0
+CNR.US,D,20181213,000000,32.3797,33.333,32.0456,32.6254,410531.97066689,0
+CNR.US,D,20181214,000000,32.3011,33.4017,31.8,31.9965,263358.88411178,0
+CNR.US,D,20181217,000000,31.8687,32.6746,31.1121,31.2693,392225.13906589,0
+CNR.US,D,20181218,000000,31.5051,33.2838,30.945,32.5468,315718.05066911,0
+CNR.US,D,20181219,000000,32.5075,33.274,31.2153,31.3577,235436.64107121,0
+CNR.US,D,20181220,000000,31.4462,32.3699,31.0335,31.1022,325090.25295067,0
+CNR.US,D,20181221,000000,30.8271,31.1121,29.0091,29.2646,792512.81436162,0
+CNR.US,D,20181224,000000,28.8322,29.923,28.8322,29.1369,174435.9173179,0
+CNR.US,D,20181226,000000,29.186,30.9057,28.8519,30.8467,217339.4374474,0
+CNR.US,D,20181227,000000,30.3259,30.7386,29.3825,30.5716,137151.64811116,0
+CNR.US,D,20181228,000000,30.7386,31.6624,30.0115,31.0531,141869.29520968,0
+CNR.US,D,20181231,000000,31.1809,31.6426,30.375,31.1612,214410.75143586,0
+CNR.US,D,20190102,000000,30.9057,32.3797,30.267,31.8,177535.56206813,0
+CNR.US,D,20190103,000000,31.7312,31.7312,30.7632,30.945,263719.11859687,0
+CNR.US,D,20190104,000000,31.4069,33.0087,31.0531,32.193,300030.55117155,0
+CNR.US,D,20190107,000000,32.311,32.6942,31.3086,31.8786,287033.61658523,0
+CNR.US,D,20190108,000000,32.311,32.3601,31.6525,32.0849,243928.60937084,0
+CNR.US,D,20190109,000000,32.2422,32.6942,31.7901,32.0063,278406.3059508,0
+CNR.US,D,20190110,000000,31.5445,32.3404,31.289,32.0653,430863.8492321,0
+CNR.US,D,20190111,000000,31.8687,32.7139,31.8687,32.5861,351239.81668891,0
+CNR.US,D,20190114,000000,32.3011,33.0283,31.6427,31.8294,197077.77407845,0
+CNR.US,D,20190115,000000,31.8,32.2706,30.8222,31.397,292617.25110411,0
+CNR.US,D,20190116,000000,31.3676,32.4338,31.3676,32.193,222274.85341543,0
+CNR.US,D,20190117,000000,31.9867,33.5098,31.9867,33.4411,285795.18334129,0
+CNR.US,D,20190118,000000,33.6376,33.785,32.9301,33.5,241835.38243347,0
+CNR.US,D,20190122,000000,33.2543,33.613,32.5242,33.2936,155549.04713921,0
+CNR.US,D,20190123,000000,33.5,34.6301,33.5,34.2272,249262.92906247,0
+CNR.US,D,20190124,000000,34.2469,34.4139,32.6058,33.2445,236295.5052108,0
+CNR.US,D,20190125,000000,33.5295,34.3943,33.5295,34.0995,121285.0489826,0
+CNR.US,D,20190128,000000,33.7752,34.1584,33.333,33.9717,159985.83345274,0
+CNR.US,D,20190129,000000,34.1191,34.5761,33.5688,33.6179,117375.38544669,0
+CNR.US,D,20190130,000000,33.9815,34.9249,33.8538,34.4631,155461.53254679,0
+CNR.US,D,20190131,000000,34.5024,34.9544,34.0307,34.9151,230638.60266105,0
+CNR.US,D,20190201,000000,34.7186,34.9397,34.0503,34.2469,148838.91664577,0
+CNR.US,D,20190204,000000,34.1879,35.0527,34.0798,34.6891,204779.05821165,0
+CNR.US,D,20190205,000000,34.7775,35.2197,34.4581,34.7087,119489.9822264,0
+CNR.US,D,20190206,000000,34.7087,34.9151,33.6867,34.1191,217607.06928237,0
+CNR.US,D,20190207,000000,36.7527,36.7527,33.4468,33.7457,286902.34469659,0
+CNR.US,D,20190208,000000,33.6179,33.6867,32.2422,32.6549,248678.82003863,0
+CNR.US,D,20190211,000000,33.1168,35.0723,32.7089,33.8931,304856.06509328,0
+CNR.US,D,20190212,000000,34.2862,34.3648,33.0381,33.6474,282964.18803757,0
+CNR.US,D,20190213,000000,33.6474,34.9151,33.5786,34.7579,272811.47770498,0
+CNR.US,D,20190214,000000,34.6203,35.4163,34.6203,35.2296,263186.90776155,0
+CNR.US,D,20190215,000000,35.3868,35.6325,35.033,35.4261,162835.14576418,0
+CNR.US,D,20190219,000000,35.3966,36.0648,35.3475,35.8093,215451.76804108,0
+CNR.US,D,20190220,000000,35.9469,36.5071,35.4752,36.4383,230726.11725347,0
+CNR.US,D,20190221,000000,36.5857,36.8903,36.1435,36.7527,231294.96210422,0
+CNR.US,D,20190222,000000,36.9001,37.4477,36.4383,36.5955,172166.64358414,0
+CNR.US,D,20190225,000000,36.6741,36.6741,35.8137,36.3302,181645.69507738,0
+CNR.US,D,20190226,000000,36.4088,36.9591,36.3302,36.6152,190917.1538165,0
+CNR.US,D,20190227,000000,36.8707,37.7846,36.6545,37.6568,187142.83261538,0
+CNR.US,D,20190228,000000,37.7452,37.814,36.6152,37.2932,195980.78883854,0
+CNR.US,D,20190301,000000,37.5389,37.7452,36.6938,37.7059,187026.82489984,0
+CNR.US,D,20190304,000000,37.7354,38.0695,36.7822,36.9591,354134.92151964,0
+CNR.US,D,20190305,000000,37.0868,37.5291,36.7429,36.7626,279224.4656288,0
+CNR.US,D,20190306,000000,36.9198,36.9493,34.6498,34.8758,265545.73131081,0
+CNR.US,D,20190307,000000,35.1313,35.1509,33.6376,33.6769,286018.04026851,0
+CNR.US,D,20190308,000000,33.5098,33.7899,32.8613,33.0873,181564.2861542,0
+CNR.US,D,20190311,000000,33.3526,34.6301,33.1905,34.5515,485876.94668523,0
+CNR.US,D,20190312,000000,34.4336,35.7946,34.4336,35.5244,355675.5853909,0
+CNR.US,D,20190313,000000,35.7504,36.3498,35.4161,35.7799,280867.90826558,0
+CNR.US,D,20190314,000000,35.9076,36.2417,35.4752,36.114,178936.81315843,0
+CNR.US,D,20190315,000000,36.2614,36.851,36.0157,36.7331,646504.89301958,0
+CNR.US,D,20190318,000000,36.7724,37.4603,36.4432,36.9198,255783.78380951,0
+CNR.US,D,20190319,000000,37.1655,37.3325,36.6152,36.9394,240905.28548609,0
+CNR.US,D,20190320,000000,36.8019,36.9689,36.1238,36.3302,253388.32624482,0
+CNR.US,D,20190321,000000,36.1729,37.1949,35.6669,35.7602,293666.40860164,0
+CNR.US,D,20190322,000000,35.3966,35.8683,34.5908,34.6105,217636.58001703,0
+CNR.US,D,20190325,000000,34.6105,34.6105,33.559,33.6179,391374.41581862,0
+CNR.US,D,20190326,000000,33.785,34.1682,33.4116,33.4705,278977.18602463,0
+CNR.US,D,20190327,000000,33.3133,33.8145,32.4289,32.6844,299675.40474416,0
+CNR.US,D,20190328,000000,32.6844,33.3723,32.4878,33.2642,232180.28414385,0
+CNR.US,D,20190329,000000,33.6867,34.4336,33.0283,33.6278,414147.5444678,0
+CNR.US,D,20190401,000000,33.9815,34.5711,33.4607,33.5885,342545.34369286,0
+CNR.US,D,20190402,000000,33.5393,33.5786,32.2422,32.704,342348.94466568,0
+CNR.US,D,20190403,000000,32.9006,33.0627,31.6919,32.026,380663.03675069,0
+CNR.US,D,20190404,000000,31.967,32.7139,31.7017,32.704,301874.46328167,0
+CNR.US,D,20190405,000000,32.8907,33.274,32.6058,32.8809,459343.74339648,0
+CNR.US,D,20190408,000000,32.8711,33.3379,32.6156,32.9399,354690.53742037,0
+CNR.US,D,20190409,000000,32.8416,33.3428,32.5959,32.8514,310305.37488891,0
+CNR.US,D,20190410,000000,32.9988,33.7359,32.704,33.4607,280024.30829908,0
+CNR.US,D,20190411,000000,33.4804,33.785,32.7139,33.1462,330267.86046517,0
+CNR.US,D,20190412,000000,33.1954,33.6769,32.822,33.5098,237420.98357382,0
+CNR.US,D,20190415,000000,33.5098,33.6179,32.9399,33.1364,266025.02634606,0
+CNR.US,D,20190416,000000,33.0873,34.0601,32.7974,33.785,314812.37639869,0
+CNR.US,D,20190417,000000,33.8734,33.9815,32.9988,33.0578,400911.47116963,0
+CNR.US,D,20190418,000000,32.6942,33.0578,32.4141,32.6549,346740.95607145,0
+CNR.US,D,20190422,000000,32.6647,33.6572,32.5665,33.2445,163076.31969911,0
+CNR.US,D,20190423,000000,33.2249,34.0061,32.8121,33.7555,277746.89367301,0
+CNR.US,D,20190424,000000,33.6867,34.011,33.3428,33.7555,218692.86079534,0
+CNR.US,D,20190425,000000,33.5983,33.7359,32.6942,32.763,217620.29823239,0
+CNR.US,D,20190426,000000,32.9202,33.5197,32.478,33.4902,106577.50939787,0
+CNR.US,D,20190429,000000,33.4312,33.7162,33.2445,33.2838,114284.89920032,0
+CNR.US,D,20190430,000000,33.1856,33.6179,32.989,33.3133,252420.57767047,0
+CNR.US,D,20190501,000000,33.3526,33.4646,31.9965,32.1242,455490.04849526,0
+CNR.US,D,20190502,000000,31.9375,32.252,30.9973,31.2693,212701.164049,0
+CNR.US,D,20190503,000000,31.515,32.6254,31.515,32.3503,290770.28615937,0
+CNR.US,D,20190506,000000,31.8786,32.7532,31.5248,32.6058,208503.51644732,0
+CNR.US,D,20190507,000000,32.1832,32.252,31.1072,31.3381,203901.87706435,0
+CNR.US,D,20190508,000000,32.4289,33.3133,30.4438,30.6109,380378.10551954,0
+CNR.US,D,20190509,000000,30.0901,30.8692,29.5299,30.1294,441169.20129565,0
+CNR.US,D,20190510,000000,29.9918,31.2103,29.7707,31.0728,310318.60383893,0
+CNR.US,D,20190513,000000,30.8369,30.8369,29.0783,29.186,341626.44047242,0
+CNR.US,D,20190514,000000,29.2548,29.7068,28.2721,29.4415,339123.11608451,0
+CNR.US,D,20190515,000000,29.1369,29.5103,28.8814,29.4022,232066.31165139,0
+CNR.US,D,20190516,000000,29.7265,29.7265,28.8912,29.4611,242924.22678106,0
+CNR.US,D,20190517,000000,29.127,29.4415,28.3704,28.4686,235194.44952474,0
+CNR.US,D,20190520,000000,28.2721,28.6946,27.6923,28.2426,178839.12245061,0
+CNR.US,D,20190521,000000,28.4097,28.9698,28.2721,28.4981,167414.39769328,0
+CNR.US,D,20190522,000000,28.3016,28.3016,27.2403,27.6628,267506.668748,0
+CNR.US,D,20190523,000000,27.0535,27.7021,26.6605,26.8472,325146.22158536,0
+CNR.US,D,20190524,000000,27.1518,27.2599,26.2477,26.7686,240498.24087017,0
+CNR.US,D,20190528,000000,26.7882,26.9749,26.3362,26.6506,267913.71336392,0
+CNR.US,D,20190529,000000,26.3362,26.7784,26.009,26.2969,209334.90507534,0
+CNR.US,D,20190530,000000,26.4148,26.7096,25.8645,25.9431,228057.93979612,0
+CNR.US,D,20190531,000000,25.4714,25.8448,25.1569,25.7662,284718.55033218,0
+CNR.US,D,20190603,000000,26.0315,26.3509,25.609,26.2281,243558.19877035,0
+CNR.US,D,20190604,000000,26.5819,27.3287,26.3951,26.9651,230383.18216456,0
+CNR.US,D,20190605,000000,27.0732,27.2304,25.8841,25.9824,229347.25361704,0
+CNR.US,D,20190606,000000,26.0119,26.2183,25.4518,25.9529,338109.57499087,0
+CNR.US,D,20190607,000000,25.9333,26.5327,25.6483,26.1495,168693.53539881,0
+CNR.US,D,20190610,000000,26.1396,26.7194,25.9922,26.0414,171549.97099102,0
+CNR.US,D,20190611,000000,26.2183,26.9356,26.2183,26.4246,219724.7188967,0
+CNR.US,D,20190612,000000,25.894,26.2772,25.2539,25.3928,198415.93325328,0
+CNR.US,D,20190613,000000,25.5009,25.663,24.872,25.0882,402858.16204526,0
+CNR.US,D,20190614,000000,24.9113,25.0145,24.3511,24.6656,298854.19223154,0
+CNR.US,D,20190617,000000,24.6066,25.2405,24.5133,24.9801,374020.06861887,0
+CNR.US,D,20190618,000000,25.2356,26.5425,25.2356,25.5992,293097.5637509,0
+CNR.US,D,20190619,000000,25.7171,26.3755,25.6383,25.9333,280310.25714177,0
+CNR.US,D,20190620,000000,26.4836,26.8668,26.2084,26.2183,282597.84788324,0
+CNR.US,D,20190621,000000,26.0119,26.9061,26.0119,26.798,757949.63841231,0
+CNR.US,D,20190624,000000,26.7293,26.8275,25.8841,25.9431,298660.84603898,0
+CNR.US,D,20190625,000000,25.8645,25.9529,24.7049,24.7835,210685.27558865,0
+CNR.US,D,20190626,000000,24.9408,25.3535,24.4936,25.1078,224844.32255343,0
+CNR.US,D,20190627,000000,25.2454,25.6336,24.754,25.5992,166182.07011858,0
+CNR.US,D,20190628,000000,25.6286,26.5425,25.5893,26.1495,732240.70047081,0
+CNR.US,D,20190701,000000,26.6113,26.6113,25.8055,26.2379,321966.18552348,0
+CNR.US,D,20190702,000000,26.2576,26.3509,24.9211,24.9801,269998.79940897,0
+CNR.US,D,20190703,000000,25.0489,25.3044,24.5968,25.2552,111507.8373082,0
+CNR.US,D,20190705,000000,25.0095,25.5402,24.9801,25.4911,154743.09879969,0
+CNR.US,D,20190708,000000,25.324,25.9382,25.1766,25.3731,366838.7839825,0
+CNR.US,D,20190709,000000,25.2749,25.4026,24.6263,25.1373,191583.68937507,0
+CNR.US,D,20190710,000000,25.3633,25.6483,24.8228,25.1176,224742.56139945,0
+CNR.US,D,20190711,000000,25.1864,25.5205,24.6656,24.754,166580.97384218,0
+CNR.US,D,20190712,000000,24.813,25.2061,24.6263,24.872,210189.69876877,0
+CNR.US,D,20190715,000000,24.9014,25.2552,24.0563,24.1055,238229.98474796,0
+CNR.US,D,20190716,000000,23.9777,24.3561,23.8107,24.0072,152720.08705856,0
+CNR.US,D,20190717,000000,24.2627,24.2627,23.8205,23.8794,184434.96830797,0
+CNR.US,D,20190718,000000,23.8303,23.9089,22.6216,22.8771,492436.47067078,0
+CNR.US,D,20190719,000000,22.7788,23.3783,22.2678,23.2112,679207.87507413,0
+CNR.US,D,20190722,000000,23.2702,23.7812,22.7199,22.7493,306540.21219165,0
+CNR.US,D,20190723,000000,22.8476,22.8476,22.1116,22.5921,503324.91414664,0
+CNR.US,D,20190724,000000,22.5528,23.0245,22.4447,22.9262,360994.64090943,0
+CNR.US,D,20190725,000000,22.995,23.1228,21.9042,21.9828,308312.89149398,0
+CNR.US,D,20190726,000000,22.0615,22.2089,21.1476,21.9435,464233.36684522,0
+CNR.US,D,20190729,000000,21.9042,22.0025,21.3048,21.4129,229744.12211757,0
+CNR.US,D,20190730,000000,21.236,21.7077,20.9608,21.5898,265814.38075732,0
+CNR.US,D,20190731,000000,21.462,21.8109,21.01,21.1181,247357.96025996,0
+CNR.US,D,20190801,000000,21.0788,21.1279,19.7521,20.2828,415971.10434713,0
+CNR.US,D,20190802,000000,20.2435,20.499,19.5949,19.8209,420279.67160664,0
+CNR.US,D,20190805,000000,19.3689,19.4278,18.4157,18.7989,604299.45440637,0
+CNR.US,D,20190806,000000,19.7325,19.7325,17.8261,18.4255,602155.34689201,0
+CNR.US,D,20190807,000000,18.2486,18.4746,17.5509,17.8555,385156.80931044,0
+CNR.US,D,20190808,000000,18.4648,18.5139,17.718,17.8261,375052.94433177,0
+CNR.US,D,20190809,000000,17.8162,17.8261,17.3445,17.4723,410140.19022407,0
+CNR.US,D,20190812,000000,17.3249,17.4919,16.4896,17.0596,336250.39870765,0
+CNR.US,D,20190813,000000,16.8827,18.0029,16.8237,16.9908,529919.17412777,0
+CNR.US,D,20190814,000000,16.6272,17.0104,16.2783,16.6075,570507.62800423,0
+CNR.US,D,20190815,000000,16.5584,16.8434,16.067,16.352,347989.56543079,0
+CNR.US,D,20190816,000000,16.4208,17.0989,16.1751,16.9515,416004.68552794,0
+CNR.US,D,20190819,000000,17.2463,17.8162,17.0006,17.7376,457684.01897507,0
+CNR.US,D,20190820,000000,17.5509,17.9833,17.2757,17.5509,328503.32205516,0
+CNR.US,D,20190821,000000,17.8359,18.2486,17.3151,17.3347,317066.38595934,0
+CNR.US,D,20190822,000000,17.3347,17.4526,16.7598,16.7647,314503.02249059,0
+CNR.US,D,20190823,000000,16.7058,16.7058,15.9393,16.1358,370978.42772641,0
+CNR.US,D,20190826,000000,16.3324,16.3422,15.6838,16.2931,239176.36347997,0
+CNR.US,D,20190827,000000,16.3815,16.4896,15.7624,15.8705,317618.94902546,0
+CNR.US,D,20190828,000000,15.8901,16.5191,15.6445,16.0965,294889.57767248,0
+CNR.US,D,20190829,000000,16.3029,16.6075,16.2095,16.4306,206036.82607485,0
+CNR.US,D,20190830,000000,16.5682,16.9122,16.185,16.4699,344848.19860742,0
+CNR.US,D,20190903,000000,16.1555,16.5633,15.8017,16.067,264182.13184748,0
+CNR.US,D,20190904,000000,16.3815,16.8041,16.2832,16.3815,236864.35006155,0
+CNR.US,D,20190905,000000,16.6272,17.0006,16.3029,16.3127,366340.154328,0
+CNR.US,D,20190906,000000,16.3225,16.5191,16.0965,16.2931,296847.46227506,0
+CNR.US,D,20190909,000000,16.4208,17.2561,16.0474,17.1775,368416.08186919,0
+CNR.US,D,20190910,000000,17.1873,18.229,17.0399,18.1995,387427.10065574,0
+CNR.US,D,20190911,000000,18.4058,18.8677,17.9047,18.0717,344373.99162988,0
+CNR.US,D,20190912,000000,17.8555,18.0816,16.9416,17.1185,440220.78734056,0
+CNR.US,D,20190913,000000,17.3151,17.6099,16.7647,16.9515,378086.44433191,0
+CNR.US,D,20190916,000000,17.4821,17.4821,16.7647,17.1382,262603.81634925,0
+CNR.US,D,20190917,000000,16.9613,17.3642,16.7942,17.1382,322434.28683179,0
+CNR.US,D,20190918,000000,17.0104,17.3052,16.2734,16.6075,305404.55771324,0
+CNR.US,D,20190919,000000,16.6763,16.922,16.4012,16.4208,316846.58186675,0
+CNR.US,D,20190920,000000,16.4798,16.7549,15.7722,16.0965,751209.99718422,0
+CNR.US,D,20190923,000000,15.9589,16.4503,15.8705,16.185,243626.37874352,0
+CNR.US,D,20190924,000000,16.1063,16.2931,15.2416,15.2711,414319.52081803,0
+CNR.US,D,20190925,000000,15.2219,15.8803,15.1531,15.6346,249534.6313436,0
+CNR.US,D,20190926,000000,15.5757,15.7427,15.1827,15.4578,405337.06375622,0
+CNR.US,D,20190927,000000,15.3791,15.7526,15.1924,15.2219,285327.08203298,0
+CNR.US,D,20190930,000000,15.1335,15.674,14.8485,15.3595,392136.60686193,0
+CNR.US,D,20191001,000000,15.4381,15.8508,14.1115,14.3178,540095.28952577,0
+CNR.US,D,20191002,000000,14.1901,14.4652,13.9739,14.2785,274218.83446453,0
+CNR.US,D,20191003,000000,14.1901,14.5046,13.797,14.4161,270021.18686285,0
+CNR.US,D,20191004,000000,14.4751,14.6716,14.1508,14.4063,371577.80092335,0
+CNR.US,D,20191007,000000,14.3965,14.4849,13.9542,14.1311,279385.24825209,0
+CNR.US,D,20191008,000000,13.9837,14.082,13.571,13.7774,416014.86164334,0
+CNR.US,D,20191009,000000,13.9444,14.2196,13.7577,14.1311,157085.64056431,0
+CNR.US,D,20191010,000000,14.3277,14.7306,14.1606,14.4849,307828.50840104,0
+CNR.US,D,20191011,000000,14.7404,15.6445,14.6814,15.1728,416653.92169033,0
+CNR.US,D,20191014,000000,15.0057,15.4578,14.7895,15.0549,276646.85559849,0
+CNR.US,D,20191015,000000,15.0156,15.7722,14.8681,15.1138,229547.72309039,0
+CNR.US,D,20191016,000000,15.1138,16.0965,14.9959,15.104,436434.25480096,0
+CNR.US,D,20191017,000000,15.163,15.3693,14.6618,14.7601,223426.78967849,0
+CNR.US,D,20191018,000000,14.7404,14.8092,14.0525,14.0525,234385.44835059,0
+CNR.US,D,20191021,000000,14.1213,14.6077,14.1016,14.2491,189342.90876443,0
+CNR.US,D,20191022,000000,14.2785,14.6225,13.9493,14.3965,308560.17109816,0
+CNR.US,D,20191023,000000,14.3965,14.8976,14.1213,14.7404,225359.23399257,0
+CNR.US,D,20191024,000000,14.8681,14.9762,14.1999,14.3866,201060.70564522,0
+CNR.US,D,20191025,000000,14.2785,14.5439,14.2097,14.2491,189703.14324952,0
+CNR.US,D,20191028,000000,14.2687,14.4161,14.082,14.2982,203965.98659135,0
+CNR.US,D,20191029,000000,14.1016,14.1606,13.3941,13.7675,478203.13806359,0
+CNR.US,D,20191030,000000,13.7184,13.7479,13.286,13.3057,313848.6982705,0
+CNR.US,D,20191031,000000,13.2664,13.2762,12.6964,13.001,502471.13806475,0
+CNR.US,D,20191101,000000,13.0895,13.5513,13.0207,13.2565,490064.4181715,0
+CNR.US,D,20191104,000000,13.5612,13.7872,13.1091,13.6889,544733.56292418,0
+CNR.US,D,20191105,000000,12.6178,14.1383,11.7628,13.3941,726363.99382846,0
+CNR.US,D,20191106,000000,13.286,13.512,12.6571,12.7652,491111.54044596,0
+CNR.US,D,20191107,000000,13.0207,13.1877,12.6767,13.0502,332291.88981783,0
+CNR.US,D,20191108,000000,12.8536,13.3253,12.775,13.0207,320738.94600648,0
+CNR.US,D,20191111,000000,12.8241,12.8684,12.3131,12.49,499731.7277996,0
+CNR.US,D,20191112,000000,12.4704,12.5686,11.9889,12.0478,744352.31301751,0
+CNR.US,D,20191113,000000,11.9397,12.0773,11.5319,11.7923,403384.26721134,0
+CNR.US,D,20191114,000000,11.7628,11.9594,11.5958,11.6154,489288.99817818,0
+CNR.US,D,20191115,000000,11.9004,12.5195,11.7137,12.0478,756268.54414856,0
+CNR.US,D,20191118,000000,11.9889,12.0626,11.64,11.8906,560831.15987228,0
+CNR.US,D,20191119,000000,11.9299,12.038,11.5073,11.8808,546996.73098869,0
+CNR.US,D,20191120,000000,11.8611,11.9692,11.6056,11.7334,523517.37993089,0
+CNR.US,D,20191121,000000,11.6842,12.1166,11.5663,12.0085,301908.04446248,0
+CNR.US,D,20191122,000000,12.0282,12.6276,12.0085,12.4409,323458.00404083,0
+CNR.US,D,20191125,000000,12.4507,13.0895,12.4409,13.001,295520.49682716,0
+CNR.US,D,20191126,000000,12.9912,13.119,12.7947,12.9224,348660.17143551,0
+CNR.US,D,20191127,000000,12.9716,13.2516,12.834,12.9519,218606.36381446,0
+CNR.US,D,20191129,000000,12.8045,12.8413,12.2837,12.5392,204733.26569236,0
+CNR.US,D,20191202,000000,12.5785,12.7652,12.038,12.3819,422845.07029847,0
+CNR.US,D,20191203,000000,12.2444,12.549,12.038,12.49,310103.88780403,0
+CNR.US,D,20191204,000000,12.5785,12.8143,12.4016,12.5097,231608.38645848,0
+CNR.US,D,20191205,000000,12.5293,12.6669,12.3819,12.5686,279136.95103638,0
+CNR.US,D,20191206,000000,12.6473,13.001,12.6473,12.8831,260736.49917372,0
+CNR.US,D,20191209,000000,12.9519,13.2958,12.9126,13.1091,413257.13437048,0
+CNR.US,D,20191210,000000,13.0993,13.3941,12.9028,13.1288,306251.21051435,0
+CNR.US,D,20191211,000000,13.1779,13.5808,13.0109,13.1288,379823.50723035,0
+CNR.US,D,20191212,000000,13.2467,14.0722,13.0993,13.9542,361220.55067127,0
+CNR.US,D,20191213,000000,13.9346,14.082,13.3057,13.3646,342847.57432018,0
+CNR.US,D,20191216,000000,13.5317,14.6814,13.5317,14.3768,590181.11190319,0
+CNR.US,D,20191217,000000,14.367,14.6225,14.141,14.3768,530212.24625123,0
+CNR.US,D,20191218,000000,14.3277,14.6913,14.1704,14.593,484540.82273347,0
+CNR.US,D,20191219,000000,14.593,14.7306,14.1999,14.2687,462857.55604341,0
+CNR.US,D,20191220,000000,14.2982,14.5635,14.1311,14.3277,1212126.9680212,0
+CNR.US,D,20191223,000000,14.367,14.6168,14.1213,14.4947,252354.43292038,0
+CNR.US,D,20191224,000000,14.4947,14.6913,14.367,14.5733,133204.33294828,0
+CNR.US,D,20191226,000000,14.593,14.8878,14.4259,14.6126,247164.6140674,0
+CNR.US,D,20191227,000000,14.7109,14.878,14.5537,14.5832,244925.86867984,0
+CNR.US,D,20191230,000000,14.6323,14.7404,14.1704,14.2196,317661.68871013,0
+CNR.US,D,20191231,000000,14.1016,14.2884,13.5219,14.2589,764679.10352501,0
+CNR.US,D,20200102,000000,14.4259,14.7502,14.2687,14.4161,511171.71673004,0
+CNR.US,D,20200103,000000,14.3473,14.8583,14.0329,14.2294,457018.50102804,0
+CNR.US,D,20200106,000000,14.2392,14.3965,13.6791,13.6889,398808.06811686,0
+CNR.US,D,20200107,000000,13.7577,13.7872,13.1779,13.2664,288523.39987949,0
+CNR.US,D,20200108,000000,13.286,13.3253,12.2051,12.2051,453805.90139689,0
+CNR.US,D,20200109,000000,12.1363,12.3426,11.5368,11.7923,621599.86819451,0
+CNR.US,D,20200110,000000,11.8218,11.9397,11.2617,11.3599,469876.02283341,0
+CNR.US,D,20200113,000000,11.3894,11.5958,11.0455,11.4779,333698.22896584,0
+CNR.US,D,20200114,000000,11.4779,12.0085,11.4484,11.7334,335462.76737585,0
+CNR.US,D,20200115,000000,11.6744,11.8021,11.3403,11.6154,358910.57247592,0
+CNR.US,D,20200116,000000,11.7334,11.9594,11.242,11.2813,384408.86482869,0
+CNR.US,D,20200117,000000,11.3403,11.3403,10.8096,10.9079,445588.688213,0
+CNR.US,D,20200121,000000,10.8096,10.8355,10.0235,10.2298,764566.14864409,0
+CNR.US,D,20200122,000000,10.2298,10.2298,9.62057,9.82693,458952.9805652,0
+CNR.US,D,20200123,000000,9.69918,9.7434,9.33559,9.6697,411434.5921027,0
+CNR.US,D,20200124,000000,9.63039,9.7778,8.92285,9.40437,691663.44032128,0
+CNR.US,D,20200127,000000,9.09974,9.13905,8.69684,8.7951,602727.24457738,0
+CNR.US,D,20200128,000000,8.84424,8.94251,8.40203,8.44134,647338.31687067,0
+CNR.US,D,20200129,000000,8.5003,8.54943,8.06791,8.33324,413221.51796659,0
+CNR.US,D,20200130,000000,8.15635,8.48064,8.07774,8.32341,276074.95791312,0
+CNR.US,D,20200131,000000,8.26445,8.27428,7.92051,7.9893,403316.08723817,0
+CNR.US,D,20200203,000000,8.00895,8.07774,7.80258,7.97947,488839.21387758,0
+CNR.US,D,20200204,000000,8.01878,8.27428,7.92051,8.01878,543057.55671813,0
+CNR.US,D,20200205,000000,8.18583,10.3379,8.12687,10.1512,1448763.3730979,0
+CNR.US,D,20200206,000000,10.2986,10.2986,9.28645,9.55178,481984.58254549,0
+CNR.US,D,20200207,000000,9.39455,9.42796,8.92285,9.22749,347060.48609495,0
+CNR.US,D,20200210,000000,9.18818,9.55178,8.81967,9.4142,585539.78567016,0
+CNR.US,D,20200211,000000,9.12922,9.12922,6.87895,7.71414,2292752.0672003,0
+CNR.US,D,20200212,000000,7.71414,8.09739,6.84937,6.8592,1407016.8772891,0
+CNR.US,D,20200213,000000,6.81989,7.49795,6.7511,7.46847,1035039.1550306,0
+CNR.US,D,20200214,000000,7.46847,7.50778,6.66266,6.91816,924289.43831956,0
+CNR.US,D,20200218,000000,6.81989,6.86903,6.00426,6.10253,1557344.5596176,0
+CNR.US,D,20200219,000000,6.27941,6.54474,6.15166,6.25976,832858.05908007,0
+CNR.US,D,20200220,000000,6.27941,6.37768,5.88633,5.93547,635693.78802074,0
+CNR.US,D,20200221,000000,5.93547,6.02391,5.61118,5.77824,708309.52988933,0
+CNR.US,D,20200224,000000,5.54239,6.3482,5.25741,5.9846,851285.98645431,0
+CNR.US,D,20200225,000000,5.9846,6.00426,5.62101,5.84702,594111.12766989,0
+CNR.US,D,20200226,000000,5.82737,5.90599,5.17879,5.45395,1249548.6147858,0
+CNR.US,D,20200227,000000,5.22793,5.63083,4.8545,5.49326,977140.11125061,0
+CNR.US,D,20200228,000000,5.29672,5.96495,5.29672,5.59152,791028.11912505,0
+CNR.US,D,20200302,000000,5.67997,5.68979,4.91347,4.92329,722628.34186586,0
+CNR.US,D,20200303,000000,4.95277,5.48343,4.91347,5.37533,699258.89285435,0
+CNR.US,D,20200304,000000,5.43429,6.10253,5.37533,5.9846,733005.94434874,0
+CNR.US,D,20200305,000000,5.91581,6.35803,5.81754,6.22045,872643.61745163,0
+CNR.US,D,20200306,000000,6.06813,6.25976,5.65049,6.20079,1585453.02557,0
+CNR.US,D,20200309,000000,5.26724,6.13201,5.26724,5.57187,874743.96766978,0
+CNR.US,D,20200310,000000,5.96495,5.96495,5.36551,5.51291,870780.37072226,0
+CNR.US,D,20200311,000000,5.49326,5.49326,4.95277,5.22793,579255.01680035,0
+CNR.US,D,20200312,000000,4.80537,5.14931,4.1961,4.40247,720923.84253669,0
+CNR.US,D,20200313,000000,4.57935,5.39007,4.38281,5.37533,900980.0283889,0
+CNR.US,D,20200316,000000,4.78572,6.06322,4.78572,5.42447,1055818.7826733,0
+CNR.US,D,20200317,000000,5.5817,8.27428,5.42447,8.1367,1999182.3316949,0
+CNR.US,D,20200318,000000,7.61587,7.96964,6.77076,7.14418,1013838.2362104,0
+CNR.US,D,20200319,000000,7.20314,8.53784,7.04591,7.29158,839781.88799687,0
+CNR.US,D,20200320,000000,7.25228,7.41589,5.48343,6.27941,1862190.4485955,0
+CNR.US,D,20200323,000000,6.00426,6.46612,4.1961,4.33368,767018.59245501,0
+CNR.US,D,20200324,000000,4.76606,4.84468,4.43195,4.72675,598757.54196062,0
+CNR.US,D,20200325,000000,4.76606,5.19845,4.10766,4.20593,1157719.3494343,0
+CNR.US,D,20200326,000000,4.28454,4.57935,3.59666,4.24523,769702.03408546,0
+CNR.US,D,20200327,000000,4.12731,4.21575,3.9406,4.18627,369300.38629728,0
+CNR.US,D,20200330,000000,4.12731,4.14697,3.59666,3.70475,521616.48157454,0
+CNR.US,D,20200331,000000,3.70475,3.91112,3.54752,3.62614,461700.53172266,0
+CNR.US,D,20200401,000000,3.54752,3.82572,3.29202,3.78337,582178.6147542,0
+CNR.US,D,20200402,000000,3.8325,4.3042,3.64579,3.99956,848511.97739681,0
+CNR.US,D,20200403,000000,4.02904,4.63831,3.90129,4.3435,856457.48829957,0
+CNR.US,D,20200406,000000,4.54004,4.73658,4.3042,4.48108,426898.2170615,0
+CNR.US,D,20200407,000000,4.71693,4.75624,3.88164,3.89147,570851.58070469,0
+CNR.US,D,20200408,000000,3.93077,4.25506,3.7932,4.22558,445847.16154411,0
+CNR.US,D,20200409,000000,4.31402,5.42447,4.1961,5.39499,1046111.7861952,0
+CNR.US,D,20200413,000000,5.40481,5.89616,5.20827,5.61118,664285.6194545,0
+CNR.US,D,20200414,000000,5.76841,6.17131,5.52274,5.87651,678120.04833808,0
+CNR.US,D,20200415,000000,5.67997,5.67997,5.2181,5.34585,368763.08740426,0
+CNR.US,D,20200416,000000,5.30654,5.31637,4.56952,4.78572,550087.21723507,0
+CNR.US,D,20200417,000000,5.01174,5.35568,4.91347,5.13949,440259.45657907,0
+CNR.US,D,20200420,000000,5.18862,5.39499,4.73658,5.0707,593783.45675408,0
+CNR.US,D,20200421,000000,4.88399,5.39499,4.86433,5.25741,669305.49718034,0
+CNR.US,D,20200422,000000,5.4736,5.83228,5.34585,5.69962,599811.78751585,0
+CNR.US,D,20200423,000000,5.68979,5.89616,4.8545,4.93312,696410.59815445,0
+CNR.US,D,20200424,000000,5.03139,5.13949,4.28464,4.67762,490306.60971798,0
+CNR.US,D,20200427,000000,4.71693,4.91347,4.27472,4.89381,323814.16807976,0
+CNR.US,D,20200428,000000,4.91347,5.55222,4.91347,5.52274,485448.53222697,0
+CNR.US,D,20200429,000000,5.65049,6.18114,5.56204,5.89616,887803.99417157,0
+CNR.US,D,20200430,000000,6.0927,7.53726,5.74876,7.45864,1630307.3070213,0
+CNR.US,D,20200501,000000,7.17366,7.42916,6.68231,6.79041,904118.34237765,0
+CNR.US,D,20200504,000000,6.59387,7.08522,6.41699,6.94764,388989.13436933,0
+CNR.US,D,20200505,000000,7.14418,7.46847,6.45629,6.52508,542830.62934475,0
+CNR.US,D,20200506,000000,6.51526,6.72162,5.99443,6.04356,279971.39249901,0
+CNR.US,D,20200507,000000,6.10253,6.37768,5.71927,5.76841,240797.41866287,0
+CNR.US,D,20200508,000000,5.88633,7.19361,5.88633,7.05574,623326.75497755,0
+CNR.US,D,20200511,000000,6.3482,7.3702,6.19588,7.28176,646006.26336507,0
+CNR.US,D,20200512,000000,7.21297,7.39968,6.87885,6.92799,501013.91833975,0
+CNR.US,D,20200513,000000,6.82972,6.94764,6.07304,6.15166,660000.4572604,0
+CNR.US,D,20200514,000000,6.03374,6.31872,5.70945,6.0927,423033.32843334,0
+CNR.US,D,20200515,000000,6.23028,6.44647,5.83739,5.86668,754416.49114613,0
+CNR.US,D,20200518,000000,6.06322,6.90833,5.9846,6.7511,494073.80763832,0
+CNR.US,D,20200519,000000,6.74128,7.05574,6.38751,6.69214,324401.32993822,0
+CNR.US,D,20200520,000000,6.78058,7.3702,6.71671,7.17366,387248.00102473,0
+CNR.US,D,20200521,000000,7.1147,7.2621,6.71179,6.84937,390422.94902891,0
+CNR.US,D,20200522,000000,6.79041,6.92799,6.50543,6.81006,220885.81366361,0
+CNR.US,D,20200526,000000,7.07539,7.09013,6.64301,6.86903,430093.51729647,0
+CNR.US,D,20200527,000000,7.02626,7.25228,6.69214,7.19331,349747.99817156,0
+CNR.US,D,20200528,000000,7.27193,7.58639,6.91816,7.45864,500613.99700461,0
+CNR.US,D,20200529,000000,7.38985,7.45864,6.6037,6.69214,591152.9309237,0
+CNR.US,D,20200601,000000,6.65283,6.89851,6.6037,6.66266,215845.58370698,0
+CNR.US,D,20200602,000000,6.67249,6.79041,6.31872,6.36785,427302.2088428,0
+CNR.US,D,20200603,000000,6.51526,6.97712,6.4956,6.58404,360772.80159375,0
+CNR.US,D,20200604,000000,6.4956,7.17366,6.30889,7.13435,385232.11256439,0
+CNR.US,D,20200605,000000,7.43899,8.22514,7.43899,7.99912,651877.88194972,0
+CNR.US,D,20200608,000000,8.3922,9.71884,8.3922,9.63039,1042486.0362789,0
+CNR.US,D,20200609,000000,9.34541,9.7778,8.96216,9.25697,577921.94568322,0
+CNR.US,D,20200610,000000,9.21766,9.23732,8.71649,8.72632,536406.447694,0
+CNR.US,D,20200611,000000,8.22514,8.22514,6.99678,7.10487,532646.37305443,0
+CNR.US,D,20200612,000000,7.58639,7.78293,6.58404,6.94764,573985.82424727,0
+CNR.US,D,20200615,000000,6.57422,7.04591,6.29906,6.88868,463908.74876402,0
+CNR.US,D,20200616,000000,7.25228,7.50778,6.94764,7.29158,446948.21723018,0
+CNR.US,D,20200617,000000,7.2621,7.2621,6.32854,6.35803,792444.63438845,0
+CNR.US,D,20200618,000000,6.35803,6.51526,5.95522,6.00426,754000.28802635,0
+CNR.US,D,20200619,000000,6.04356,6.33837,5.82737,5.97478,1933752.9625204,0
+CNR.US,D,20200622,000000,5.89616,6.14183,5.4736,5.49326,851254.44049658,0
+CNR.US,D,20200623,000000,5.61118,5.76841,5.24758,5.53256,849182.58340154,0
+CNR.US,D,20200624,000000,5.36551,5.50308,5.08996,5.19845,641481.96245912,0
+CNR.US,D,20200625,000000,5.12966,5.74876,5.00191,5.53256,720233.90191271,0
+CNR.US,D,20200626,000000,5.37533,5.37533,4.98225,5.02156,591090.85661977,0
+CNR.US,D,20200629,000000,5.01174,5.40481,5.01174,5.15914,369944.53440197,0
+CNR.US,D,20200630,000000,5.15914,5.18862,4.91347,4.98225,747831.52687208,0
+CNR.US,D,20200701,000000,4.98225,5.18371,4.8545,4.92329,382045.97083327,0
+CNR.US,D,20200702,000000,5.0707,5.19059,4.9626,5.08052,283802.69994636,0
+CNR.US,D,20200706,000000,5.25741,5.56204,5.03139,5.29672,371176.86197667,0
+CNR.US,D,20200707,000000,5.19845,5.37533,5.08052,5.11,414903.62984188,0
+CNR.US,D,20200708,000000,5.06087,5.27706,4.95277,5.25741,292065.70564954,0
+CNR.US,D,20200709,000000,5.20827,5.29672,4.82502,5.06087,395877.34688223,0
+CNR.US,D,20200710,000000,5.04122,5.34585,4.92329,5.30654,276330.37840961,0
+CNR.US,D,20200713,000000,5.39499,5.50308,5.13949,5.18862,264484.3624748,0
+CNR.US,D,20200714,000000,5.13949,5.60135,5.04122,5.30654,346952.61927173,0
+CNR.US,D,20200715,000000,5.64066,5.65049,5.34585,5.53256,368174.90793426,0
+CNR.US,D,20200716,000000,5.48343,5.66031,5.34585,5.63083,209234.1615329,0
+CNR.US,D,20200717,000000,5.64066,5.9846,5.64066,5.75858,372937.32994052,0
+CNR.US,D,20200720,000000,5.75858,5.86668,5.36551,5.43429,318167.44164541,0
+CNR.US,D,20200721,000000,5.50308,5.76841,5.3658,5.48343,267482.24607105,0
+CNR.US,D,20200722,000000,5.40481,5.57187,5.36551,5.39499,198459.6905495,0
+CNR.US,D,20200723,000000,5.34585,5.78806,5.27706,5.51291,368805.82708894,0
+CNR.US,D,20200724,000000,5.51291,5.59152,5.28689,5.29672,231564.62916227,0
+CNR.US,D,20200727,000000,5.27706,5.52274,5.19904,5.45395,203274.01074429,0
+CNR.US,D,20200728,000000,5.40481,5.50308,5.16897,5.38516,203538.58974464,0
+CNR.US,D,20200729,000000,5.38516,5.91581,5.34585,5.91581,405373.69777165,0
+CNR.US,D,20200730,000000,5.71927,5.86668,5.45395,5.81754,196766.38494727,0
+CNR.US,D,20200731,000000,5.77824,5.81754,5.40481,5.77824,349110.97334765,0
+CNR.US,D,20200803,000000,5.69962,5.86668,5.57678,5.69962,257864.7994084,0
+CNR.US,D,20200804,000000,5.61118,5.77824,5.38516,5.42447,354723.10098964,0
+CNR.US,D,20200805,000000,5.55222,5.62101,5.01174,5.03139,419872.62699072,0
+CNR.US,D,20200806,000000,5.02156,5.06578,4.82011,4.88399,457972.00304083,0
+CNR.US,D,20200807,000000,5.09035,5.13949,4.8152,5.09035,302944.99062154,0
+CNR.US,D,20200810,000000,5.14931,5.5817,4.9626,5.51291,368891.30645828,0
+CNR.US,D,20200811,000000,5.48343,5.84702,5.45395,5.51291,388021.38579498,0
+CNR.US,D,20200812,000000,5.63083,5.64066,5.26331,5.42447,235986.1513027,0
+CNR.US,D,20200813,000000,5.39499,5.51291,5.22793,5.23776,191899.1489524,0
+CNR.US,D,20200814,000000,5.27706,5.54239,5.19845,5.45395,238554.60282915,0
+CNR.US,D,20200817,000000,5.43429,5.57187,5.40245,5.55222,203984.30359907,0
+CNR.US,D,20200818,000000,5.61118,5.61118,5.26724,5.37533,261965.77391379,0
+CNR.US,D,20200819,000000,5.38516,5.38516,5.01174,5.06087,283189.08018786,0
+CNR.US,D,20200820,000000,5.01174,5.09025,4.83485,5.00191,327324.92789207,0
+CNR.US,D,20200821,000000,4.94295,5.03964,4.87416,4.93312,341487.02769146,0
+CNR.US,D,20200824,000000,4.97243,5.03139,4.8152,4.9626,509075.43695805,0
+CNR.US,D,20200825,000000,5.0707,5.19845,4.84468,4.9626,281131.46965439,0
+CNR.US,D,20200826,000000,4.93312,5.11,4.89381,5.03139,187834.80846244,0
+CNR.US,D,20200827,000000,5.0707,5.27215,5.00299,5.2181,322321.33195087,0
+CNR.US,D,20200828,000000,5.30654,5.50308,4.99208,5.28689,334665.97754019,0
+CNR.US,D,20200831,000000,5.25741,5.33602,5.05104,5.08052,300609.5721377,0
+CNR.US,D,20200901,000000,5.11,5.19845,4.87416,5.04122,430185.10233505,0
+CNR.US,D,20200902,000000,5.03139,5.03139,4.68745,4.89381,474100.12833512,0
+CNR.US,D,20200903,000000,4.89381,5.04122,4.76606,4.84468,340444.99347471,0
+CNR.US,D,20200904,000000,4.94295,4.9626,4.37299,4.57935,619748.83280362,0
+CNR.US,D,20200908,000000,4.52039,4.52039,4.12731,4.28454,737171.02838114,0
+CNR.US,D,20200909,000000,4.3435,4.49091,4.12731,4.42212,659634.11710608,0
+CNR.US,D,20200910,000000,4.44177,4.82011,4.32385,4.599,731018.54901151,0
+CNR.US,D,20200911,000000,4.599,4.62849,4.39264,4.51056,270399.73835566,0
+CNR.US,D,20200914,000000,4.54004,4.78572,4.38281,4.72675,268813.28196511,0
+CNR.US,D,20200915,000000,4.77589,5.10018,4.64814,5.02156,267852.65667154,0
+CNR.US,D,20200916,000000,5.05104,5.30654,4.98225,5.29672,260286.71487312,0
+CNR.US,D,20200917,000000,5.24758,5.4736,5.10018,5.14931,278106.11054656,0
+CNR.US,D,20200918,000000,5.22793,5.90599,5.20827,5.65049,977516.62752034,0
+CNR.US,D,20200921,000000,5.42447,5.4736,4.91347,5.17879,383073.75848847,0
+CNR.US,D,20200922,000000,5.18862,5.25741,5.03139,5.11983,220909.21872902,0
+CNR.US,D,20200923,000000,5.12966,5.28689,4.58918,4.65797,330998.50555075,0
+CNR.US,D,20200924,000000,4.73658,4.82502,4.50074,4.66779,227523.69373772,0
+CNR.US,D,20200925,000000,4.599,4.68745,4.27472,4.3042,384827.10317155,0
+CNR.US,D,20200928,000000,4.37299,4.65797,4.21575,4.599,371307.11625376,0
+CNR.US,D,20200929,000000,4.56952,4.62849,4.27472,4.44177,530866.57047132,0
+CNR.US,D,20200930,000000,4.41229,4.65797,4.3042,4.35333,407977.765702,0
+CNR.US,D,20201001,000000,4.3435,4.37299,3.97991,4.0487,345808.823901,0
+CNR.US,D,20201002,000000,3.98973,4.35333,3.97991,4.3042,294457.09276807,0
+CNR.US,D,20201005,000000,4.41229,4.50309,4.25506,4.29437,140676.65448503,0
+CNR.US,D,20201006,000000,4.35333,4.50074,4.09783,4.11748,231562.59393919,0
+CNR.US,D,20201007,000000,4.14697,4.18627,3.95043,4.0487,302448.39619012,0
+CNR.US,D,20201008,000000,4.088,4.25506,3.99956,4.24523,175628.55804254,0
+CNR.US,D,20201009,000000,4.36316,4.42212,4.11748,4.22558,194283.41279016,0
+CNR.US,D,20201012,000000,4.3042,4.47125,4.22558,4.28454,295851.22057759,0
+CNR.US,D,20201013,000000,4.25506,4.25506,4.02855,4.20593,284038.7858236,0
+CNR.US,D,20201014,000000,4.24523,4.26489,4.05852,4.09783,171085.94012888,0
+CNR.US,D,20201015,000000,4.14697,4.30518,4.0487,4.09783,304870.31165484,0
+CNR.US,D,20201016,000000,4.12731,4.14421,3.93077,4.03887,209769.42520283,0
+CNR.US,D,20201019,000000,4.0487,4.13714,3.95043,3.96025,203646.45656786,0
+CNR.US,D,20201020,000000,3.97991,4.09783,3.91112,4.0487,224106.55418707,0
+CNR.US,D,20201021,000000,4.02904,4.31402,4.02904,4.12731,190043.02550381,0
+CNR.US,D,20201022,000000,4.14697,4.26489,4.09783,4.24523,124378.58806359,0
+CNR.US,D,20201023,000000,4.38281,4.72675,4.27472,4.599,430459.8574508,0
+CNR.US,D,20201026,000000,4.54987,4.80537,4.47125,4.80537,362296.16606883,0
+CNR.US,D,20201027,000000,4.80537,4.8152,4.38281,4.39264,328379.1734473,0
+CNR.US,D,20201028,000000,4.29437,4.35333,3.9406,4.00939,428102.05151308,0
+CNR.US,D,20201029,000000,3.97991,4.06835,3.78337,3.7932,392693.2403742,0
+CNR.US,D,20201030,000000,3.77354,3.8325,3.66545,3.72441,300527.14560297,0
+CNR.US,D,20201102,000000,3.78337,4.07818,3.63597,3.95043,290388.68183195,0
+CNR.US,D,20201103,000000,4.03887,4.12731,3.8325,3.97008,369244.41766259,0
+CNR.US,D,20201104,000000,3.89147,3.89147,3.63597,3.69493,581958.8106616,0
+CNR.US,D,20201105,000000,3.69493,4.14697,3.59666,4.03887,642501.609222,0
+CNR.US,D,20201106,000000,4.06835,4.13714,3.81776,3.97008,391450.7366841,0
+CNR.US,D,20201109,000000,4.35333,4.7071,4.25506,4.38281,548131.36785557,0
+CNR.US,D,20201110,000000,4.48108,4.54004,4.26489,4.36316,277662.43191521,0
+CNR.US,D,20201111,000000,4.36316,4.60883,4.29437,4.58918,272495.0005161,0
+CNR.US,D,20201112,000000,4.599,4.599,4.17645,4.27472,258711.45220951,0
+CNR.US,D,20201113,000000,4.32385,4.50074,4.29437,4.41229,150487.44734024,0
+CNR.US,D,20201116,000000,4.57935,4.8545,4.46143,4.69727,600481.37590904,0
+CNR.US,D,20201117,000000,4.69727,4.96113,4.54987,4.82502,396535.74154849,0
+CNR.US,D,20201118,000000,4.82502,5.27706,4.76213,4.87416,431843.80914493,0
+CNR.US,D,20201119,000000,4.8545,5.0707,4.7071,5.02156,264111.91665123,0
+CNR.US,D,20201120,000000,4.9626,5.09035,4.88399,5.03139,174740.1831683,0
+CNR.US,D,20201123,000000,5.13949,5.38516,4.95258,5.34585,510804.35896417,0
+CNR.US,D,20201124,000000,5.4736,5.96495,5.37533,5.82737,694330.6001671,0
+CNR.US,D,20201125,000000,5.75858,6.05339,5.47851,5.91581,442643.72041682,0
+CNR.US,D,20201127,000000,5.90599,5.90599,5.48343,5.5817,417539.24372996,0
+CNR.US,D,20201130,000000,5.49326,5.63083,5.17879,5.19845,661800.61207431,0
+CNR.US,D,20201201,000000,5.3262,5.42437,5.02156,5.12966,483459.10166666,0
+CNR.US,D,20201202,000000,5.12966,5.55222,5.02156,5.51291,365029.47066474,0
+CNR.US,D,20201203,000000,5.52274,5.74876,5.40776,5.61118,361199.18082893,0
+CNR.US,D,20201204,000000,5.69962,5.73893,5.43429,5.63083,276634.64426001,0
+CNR.US,D,20201207,000000,5.57187,5.82737,5.46377,5.74876,295123.62832664,0
+CNR.US,D,20201208,000000,5.69962,6.2401,5.5817,6.00426,616326.60519527,0
+CNR.US,D,20201209,000000,6.0927,6.52508,5.91581,5.92564,793885.57232881,0
+CNR.US,D,20201210,000000,5.89616,6.84937,5.78806,6.67249,797141.92925617,0
+CNR.US,D,20201211,000000,6.68231,6.68231,6.36785,6.39733,400540.0429576,0
+CNR.US,D,20201214,000000,6.57422,7.0066,6.52508,6.73145,644880.78500206,0
+CNR.US,D,20201215,000000,6.80024,7.12453,6.75248,6.97712,388536.29723412,0
+CNR.US,D,20201216,000000,7.0066,7.57657,6.89851,7.54708,624006.51948614,0
+CNR.US,D,20201217,000000,7.60605,8.05808,7.18349,7.82224,512392.8505778,0
+CNR.US,D,20201218,000000,7.76328,7.99912,7.60605,7.66501,1147551.3749286,0
+CNR.US,D,20201221,000000,7.25228,7.56674,7.03608,7.45864,488347.70750386,0
+CNR.US,D,20201222,000000,7.49795,7.49795,6.66757,6.71179,587098.76654913,0
+CNR.US,D,20201223,000000,6.76093,6.94764,6.53491,6.63318,521737.57734778,0
+CNR.US,D,20201224,000000,6.63318,6.64301,6.37768,6.47595,169704.02365783,0
+CNR.US,D,20201228,000000,6.52508,6.7511,6.38751,6.73145,486362.34738971,0
+CNR.US,D,20201229,000000,6.80024,6.80024,6.30889,6.37768,231596.17512,0
+CNR.US,D,20201230,000000,6.38751,7.09505,6.38751,6.66266,1337393.9309591,0
+CNR.US,D,20201231,000000,6.7511,7.31124,6.66266,7.08522,1226210.7117321,0
+CNR.US,D,20210104,000000,7.09505,7.21297,6.39733,6.66266,756987.9955072,0
+CNR.US,D,20210105,000000,6.72162,6.91816,6.4956,6.72162,490235.37691019,0
+CNR.US,D,20210106,000000,6.7511,7.02626,6.58404,6.69214,447824.38076595,0
+CNR.US,D,20210107,000000,6.78058,7.66501,6.78058,7.54708,891073.58004895,0
+CNR.US,D,20210108,000000,7.58639,7.58639,7.22083,7.42916,380771.92118544,0
+CNR.US,D,20210111,000000,7.21297,8.01878,7.21297,7.99912,288128.56660205,0
+CNR.US,D,20210112,000000,8.17601,9.08991,8.10722,8.96216,936598.46750498,0
+CNR.US,D,20210113,000000,8.99164,9.03586,8.00895,8.57891,368785.47485814,0
+CNR.US,D,20210114,000000,8.65753,9.4142,8.65753,9.35524,666228.23988398,0
+CNR.US,D,20210115,000000,9.14396,9.54195,9.08009,9.36507,401706.22578221,0
+CNR.US,D,20210119,000000,9.57143,9.81711,9.17836,9.47316,523765.6771466,0
+CNR.US,D,20210120,000000,9.57143,9.59109,8.81476,9.36507,433843.41582063,0
+CNR.US,D,20210121,000000,9.33559,9.43386,8.42168,8.72632,402247.59512138,0
+CNR.US,D,20210122,000000,8.48064,8.84424,8.46099,8.82459,221864.7559649,0
+CNR.US,D,20210125,000000,8.82459,8.8803,8.10722,8.46099,338162.49079094,0
+CNR.US,D,20210126,000000,8.49047,8.63787,8.14653,8.21532,344407.57281069,0
+CNR.US,D,20210127,000000,8.10722,9.08991,7.85172,8.73614,452316.11810262,0
+CNR.US,D,20210128,000000,8.7951,9.03095,7.93033,8.36272,525800.9002262,0
+CNR.US,D,20210129,000000,8.21532,8.49047,7.96964,7.97947,392325.88260833,0
+CNR.US,D,20210201,000000,8.03843,8.76562,7.92051,8.63787,478518.59764093,0
+CNR.US,D,20210202,000000,8.87372,9.31593,8.8689,9.08991,491676.31485055,0
+CNR.US,D,20210203,000000,9.16853,9.29136,8.91303,8.96216,254254.31366519,0
+CNR.US,D,20210204,000000,8.96216,9.28645,8.67718,9.09974,430599.27023175,0
+CNR.US,D,20210205,000000,9.22749,9.59109,8.78528,8.98182,402051.1960942,0
+CNR.US,D,20210208,000000,9.09974,9.82693,9.09974,9.82693,547302.01445063,0
+CNR.US,D,20210209,000000,9.74832,9.97434,9.00147,9.69918,715731.98846063,0
+CNR.US,D,20210210,000000,9.96451,10.4067,9.37489,9.48299,614838.85712408,0
+CNR.US,D,20210211,000000,9.54195,10.4165,9.39455,10.4165,752123.81234696,0
+CNR.US,D,20210212,000000,10.3772,10.4853,10.0431,10.3085,434899.69659895,0
+CNR.US,D,20210216,000000,10.5541,10.9073,10.3674,10.8784,700798.53911407,0
+CNR.US,D,20210217,000000,10.9767,11.3403,10.79,11.1634,606787.51462118,0
+CNR.US,D,20210218,000000,11.1044,11.242,10.505,10.5738,411576.04010673,0
+CNR.US,D,20210219,000000,10.7015,10.9275,10.1709,10.3674,285378.98022151,0
+CNR.US,D,20210222,000000,10.161,11.2911,10.0086,11.075,577139.40240911,0
+CNR.US,D,20210223,000000,10.8293,11.1241,10.0628,11.1241,489049.85946632,0
+CNR.US,D,20210224,000000,11.2224,12.0478,11.2027,11.9692,541735.67932793,0
+CNR.US,D,20210225,000000,12.038,12.2837,10.7801,10.8195,610320.66188737,0
+CNR.US,D,20210226,000000,10.7015,11.0523,10.0333,10.6229,482117.88965721,0
+CNR.US,D,20210301,000000,10.9865,11.3539,10.7212,10.7998,291415.45187561,0
+CNR.US,D,20210302,000000,10.731,11.4779,10.3772,11.1241,392279.0724775,0
+CNR.US,D,20210303,000000,11.1143,11.5466,10.8096,10.8391,353927.32876552,0
+CNR.US,D,20210304,000000,10.8195,10.9865,10.0726,10.5246,333505.90038481,0
+CNR.US,D,20210305,000000,10.8096,11.0455,9.88589,11.0356,386170.35040408,0
+CNR.US,D,20210308,000000,11.0356,11.2518,10.0431,10.4165,547580.84001254,0
+CNR.US,D,20210309,000000,10.5345,10.6916,10.1119,10.3772,246169.38998148,0
+CNR.US,D,20210310,000000,10.3772,11.1929,10.3478,11.0455,351422.98676607,0
+CNR.US,D,20210311,000000,11.1339,11.183,10.7605,11.1437,312994.9221886,0
+CNR.US,D,20210312,000000,11.1339,11.284,10.8195,11.075,252843.90407103,0
+CNR.US,D,20210315,000000,10.7998,10.8293,10.1807,10.3674,323561.80041789,0
+CNR.US,D,20210316,000000,10.3183,10.3266,9.98515,10.1905,251680.77408104,0
+CNR.US,D,20210317,000000,10.0136,10.7507,10.0136,10.6917,284113.071466,0
+CNR.US,D,20210318,000000,10.505,10.7801,10.2691,10.4657,320533.38847544,0
+CNR.US,D,20210319,000000,10.5345,10.6917,9.59109,9.84659,1054551.8563063,0
+CNR.US,D,20210322,000000,9.7778,10.053,9.72866,9.91537,558098.87288791,0
+CNR.US,D,20210323,000000,9.67953,9.9252,9.24714,9.33559,435990.57616961,0
+CNR.US,D,20210324,000000,9.57143,9.90555,9.08009,9.10957,329420.19005252,0
+CNR.US,D,20210325,000000,8.88355,9.33559,8.61822,9.11939,401840.55050546,0
+CNR.US,D,20210326,000000,9.33559,9.75814,9.00147,9.75814,246692.44231294,0
+CNR.US,D,20210329,000000,9.63039,9.86624,9.14887,9.14887,255767.50202487,0
+CNR.US,D,20210330,000000,9.13905,9.32576,8.91303,9.16853,243042.26971967,0
+CNR.US,D,20210331,000000,9.18818,9.69918,9.11939,9.55178,278007.4022272,0
+CNR.US,D,20210401,000000,9.61074,9.69918,9.11939,9.38472,187271.05166939,0
+CNR.US,D,20210405,000000,9.48299,9.6697,9.30119,9.46334,167994.43627096,0
+CNR.US,D,20210406,000000,9.44368,9.71884,9.24714,9.28645,209501.79336786,0
+CNR.US,D,20210407,000000,9.27662,9.48299,9.02112,9.4142,457152.82575129,0
+CNR.US,D,20210408,000000,9.40437,9.47316,9.07026,9.19801,238768.30125251,0
+CNR.US,D,20210409,000000,9.19801,9.28645,8.9032,9.0113,230020.91245639,0
+CNR.US,D,20210412,000000,9.0506,9.29628,8.94251,9.03095,212767.30879908,0
+CNR.US,D,20210413,000000,9.07026,9.22749,8.96216,9.08991,388573.94886109,0
+CNR.US,D,20210414,000000,9.12922,9.88589,9.12922,9.81711,319198.28213523,0
+CNR.US,D,20210415,000000,9.94486,9.99399,9.5223,9.82693,173273.80493945,0
+CNR.US,D,20210416,000000,9.94486,9.94486,9.27662,9.34541,154385.91714922,0
+CNR.US,D,20210419,000000,9.28645,9.38472,9.02112,9.23732,209553.69155639,0
+CNR.US,D,20210420,000000,9.20784,9.20784,8.5003,8.7558,261721.54714424,0
+CNR.US,D,20210421,000000,8.6477,9.1587,8.51012,9.06043,205817.02198225,0
+CNR.US,D,20210422,000000,9.1587,9.21236,8.80493,8.85407,174926.40608008,0
+CNR.US,D,20210423,000000,8.87372,9.11939,8.85407,8.92285,142628.43341837,0
+CNR.US,D,20210426,000000,9.0113,9.5223,8.97199,9.43386,211430.16723579,0
+CNR.US,D,20210427,000000,9.47316,9.62145,9.37489,9.50264,177915.13117247,0
+CNR.US,D,20210428,000000,9.5223,9.78762,9.46334,9.69918,165674.28196022,0
+CNR.US,D,20210429,000000,9.81711,9.87607,9.13905,9.29628,204624.3812576,0
+CNR.US,D,20210430,000000,9.1587,9.22749,8.57891,8.62805,478586.7776141,0
+CNR.US,D,20210503,000000,8.81476,10.0628,8.67718,9.68936,674704.94401051,0
+CNR.US,D,20210504,000000,10.3576,10.672,9.86624,10.3969,659301.35813256,0
+CNR.US,D,20210505,000000,10.672,11.9397,10.672,11.7334,453987.03625097,0
+CNR.US,D,20210506,000000,11.979,12.6276,11.5368,12.6178,618798.38362544,0
+CNR.US,D,20210507,000000,12.6374,13.4687,12.3525,13.0993,630166.12213655,0
+CNR.US,D,20210510,000000,13.1681,13.8658,12.6178,13.0109,636420.36266016,0
+CNR.US,D,20210511,000000,12.4704,13.4924,12.2935,13.4432,348208.35191184,0
+CNR.US,D,20210512,000000,13.4826,13.856,12.6679,12.8733,376769.65499941,0
+CNR.US,D,20210513,000000,12.834,13.3548,12.3426,12.9421,331990.67680205,0
+CNR.US,D,20210514,000000,13.0895,13.1681,12.8045,12.9224,255037.87455084,0
+CNR.US,D,20210517,000000,12.8831,14.3449,12.8045,13.9936,608186.73048841,0
+CNR.US,D,20210518,000000,14.1016,14.2491,13.2762,13.7282,392380.83363148,0
+CNR.US,D,20210519,000000,13.512,13.6594,13.0305,13.4826,260455.63838873,0
+CNR.US,D,20210520,000000,13.63,13.63,12.7848,13.1877,253959.20631865,0
+CNR.US,D,20210521,000000,13.4138,13.63,12.9617,13.1091,171305.74422147,0
+CNR.US,D,20210524,000000,13.1779,13.5612,12.9322,13.512,224320.25261043,0
+CNR.US,D,20210525,000000,13.4531,13.4727,12.7357,12.775,211312.12429717,0
+CNR.US,D,20210526,000000,12.8045,13.5808,12.8045,13.5317,354802.47468975,0
+CNR.US,D,20210527,000000,13.7479,15.2121,13.5513,15.045,764144.85746662,0
+CNR.US,D,20210528,000000,15.2317,15.4381,14.5046,15.0745,361494.28817547,0
+CNR.US,D,20210601,000000,15.2907,16.7058,15.1826,16.5486,602728.26218892,0
+CNR.US,D,20210602,000000,16.4798,16.6075,15.8017,16.2537,299812.78230204,0
+CNR.US,D,20210603,000000,15.9884,16.6075,15.615,16.4994,380905.22829716,0
+CNR.US,D,20210604,000000,16.5092,16.7423,16.0277,16.4994,536533.64913647,0
+CNR.US,D,20210607,000000,16.411,17.0301,16.1457,16.1555,343421.50722862,0
+CNR.US,D,20210608,000000,16.1162,17.0301,15.7231,16.7254,317007.36449004,0
+CNR.US,D,20210609,000000,16.6075,16.7941,16.2832,16.5584,295802.37522368,0
+CNR.US,D,20210610,000000,16.8139,17.9342,16.5977,17.5312,502891.41163068,0
+CNR.US,D,20210611,000000,17.4821,17.885,17.0399,17.2757,420640.92370327,0
+CNR.US,D,20210614,000000,17.5214,17.7671,17.148,17.4723,537673.37406105,0
+CNR.US,D,20210615,000000,17.6,17.9882,17.1677,17.9735,460552.66590576,0
+CNR.US,D,20210616,000000,17.8654,18.6024,17.5902,18.3371,397891.2001195,0
+CNR.US,D,20210617,000000,18.2781,18.5139,16.3913,17.1971,571181.28684358,0
+CNR.US,D,20210618,000000,16.6075,17.9735,16.5092,17.0989,1448072.4148623,0
+CNR.US,D,20210621,000000,17.1971,17.2757,16.3815,17.0694,582086.01210408,0
+CNR.US,D,20210622,000000,16.8925,17.3151,16.5486,17.2463,239971.11809256,0
+CNR.US,D,20210623,000000,17.2266,17.7278,17.0399,17.433,325861.60249784,0
+CNR.US,D,20210624,000000,17.8457,18.3469,17.6885,18.3469,378283.86097063,0
+CNR.US,D,20210625,000000,18.6613,18.9365,17.5312,17.5312,909185.03023431,0
+CNR.US,D,20210628,000000,17.5312,18.3076,16.6468,16.9711,339056.97133442,0
+CNR.US,D,20210629,000000,17.0006,17.6,17.0006,17.1578,324861.29035421,0
+CNR.US,D,20210630,000000,17.2757,18.2977,17.1022,18.1503,463509.84504042,0
+CNR.US,D,20210701,000000,18.4157,18.5729,17.7032,17.8948,237157.42218501,0
+CNR.US,D,20210702,000000,17.9047,17.9145,17.4133,17.6787,175472.86347695,0
+CNR.US,D,20210706,000000,17.6787,17.6787,16.2439,16.4503,295991.65097009,0
+CNR.US,D,20210707,000000,16.3422,17.6688,16.3422,17.374,514534.92286907,0
+CNR.US,D,20210708,000000,16.7549,17.3937,15.8705,17.0694,301184.52265769,0
+CNR.US,D,20210709,000000,17.4526,18.6122,17.3937,18.5041,313559.69659319,0
+CNR.US,D,20210712,000000,18.5434,19.6342,18.1798,19.192,512800.91280525,0
+CNR.US,D,20210713,000000,19.0642,19.4377,18.0914,18.4255,440747.91011818,0
+CNR.US,D,20210714,000000,18.6613,19.6342,18.5434,18.9463,332024.25798286,0
+CNR.US,D,20210715,000000,18.7891,19.0544,18.4058,18.6613,332289.85459475,0
+CNR.US,D,20210716,000000,18.8186,18.8775,17.7524,17.8948,305336.37774007,0
+CNR.US,D,20210719,000000,17.3052,17.5214,16.7451,17.1185,484058.4748636,0
+CNR.US,D,20210720,000000,17.1971,18.111,16.863,17.9047,341515.52081458,0
+CNR.US,D,20210721,000000,18.3764,19.3,18.3764,19.0348,220348.51477059,0
+CNR.US,D,20210722,000000,18.8677,19.2117,18.2538,19.0053,197821.64811404,0
+CNR.US,D,20210723,000000,18.8972,19.2608,18.3764,18.6613,197888.81047567,0
+CNR.US,D,20210726,000000,18.7694,20.5776,18.7694,20.4204,602194.01613053,0
+CNR.US,D,20210727,000000,19.988,20.3418,18.8677,19.251,456742.72830075,0
+CNR.US,D,20210728,000000,19.2411,20.0175,19.0269,19.4868,255056.19155855,0
+CNR.US,D,20210729,000000,19.8701,22.0566,19.2804,21.5701,751836.84589274,0
+CNR.US,D,20210730,000000,21.1967,21.236,20.1649,20.6464,284367.47435095,0
+CNR.US,D,20210802,000000,21.0198,21.4325,20.0273,20.3909,410433.26234753,0
+CNR.US,D,20210803,000000,20.7348,20.9117,18.8087,20.3221,560745.68050293,0
+CNR.US,D,20210804,000000,20.0175,21.1279,19.6637,20.0175,321977.37925042,0
+CNR.US,D,20210805,000000,20.5579,21.8846,20.5579,20.8036,433801.6937475,0
+CNR.US,D,20210806,000000,21.5013,22.1499,21.0788,21.9632,332984.88327644,0
+CNR.US,D,20210809,000000,21.7273,22.2275,21.236,21.7863,374376.2326578,0
+CNR.US,D,20210810,000000,22.2678,23.0835,21.8698,22.7985,403718.04379639,0
+CNR.US,D,20210811,000000,22.7297,23.0442,21.8453,22.828,338571.57062994,0
+CNR.US,D,20210812,000000,22.71,22.7788,21.806,22.5725,330367.58639607,0
+CNR.US,D,20210813,000000,22.5233,22.5233,21.5112,22.032,241831.31198731,0
+CNR.US,D,20210816,000000,21.6389,22.4769,21.3244,22.2777,268388.93795301,0
+CNR.US,D,20210817,000000,22.0811,22.6019,20.9952,21.2262,210027.89853394,0
+CNR.US,D,20210818,000000,21.2262,21.6782,20.5874,20.6267,357704.70280126,0
+CNR.US,D,20210819,000000,20.0961,20.0961,18.8284,19.6833,511020.0926106,0
+CNR.US,D,20210820,000000,19.4377,20.1845,19.2608,19.929,300480.33547214,0
+CNR.US,D,20210823,000000,20.3516,21.7081,20.3516,20.9608,280005.99129137,0
+CNR.US,D,20210824,000000,21.0886,21.6193,21.0395,21.2655,274032.61155274,0
+CNR.US,D,20210825,000000,21.236,21.9534,20.9314,21.7667,344141.9761988,0
+CNR.US,D,20210826,000000,21.3343,21.7568,21.2163,21.4522,425129.60820533,0
+CNR.US,D,20210827,000000,21.7372,23.0651,21.7372,22.7395,332762.02634922,0
+CNR.US,D,20210830,000000,22.8673,22.9066,21.4768,21.8846,360376.95070477,0
+CNR.US,D,20210831,000000,21.8944,22.5332,21.7863,22.4349,196248.42067351,0
+CNR.US,D,20210901,000000,22.4447,22.769,21.7961,22.769,410525.86499766,0
+CNR.US,D,20210902,000000,22.995,24.3217,22.9164,24.0367,533380.07097463,0
+CNR.US,D,20210903,000000,24.0072,24.4985,23.7419,23.9679,299895.20883676,0
+CNR.US,D,20210907,000000,24.0072,25.6876,23.9777,25.4124,791124.79222133,0
+CNR.US,D,20210908,000000,25.2061,25.5992,24.7049,24.9014,426430.11575319,0
+CNR.US,D,20210909,000000,24.7639,25.3142,24.1841,24.9899,446778.27610303,0
+CNR.US,D,20210910,000000,25.4616,27.6923,25.0915,27.2599,582555.13102393,0
+CNR.US,D,20210913,000000,27.6235,27.7758,26.6113,26.8275,612023.12599345,0
+CNR.US,D,20210914,000000,27.0634,27.0634,25.7171,25.776,313590.22493939,0
+CNR.US,D,20210915,000000,26.2183,27.5154,26.0182,26.1691,409060.50438034,0
+CNR.US,D,20210916,000000,25.9431,25.9431,24.4789,25.0194,372436.66506294,0
+CNR.US,D,20210917,000000,24.9997,25.2847,23.3684,23.8008,1517679.0794077,0
+CNR.US,D,20210920,000000,22.5725,23.4996,22.3858,23.3586,388745.92521132,0
+CNR.US,D,20210921,000000,23.5552,23.9089,22.3956,23.2014,326091.58270583,0
+CNR.US,D,20210922,000000,23.7124,24.7934,23.7124,24.076,326528.1380564,0
+CNR.US,D,20210923,000000,24.0662,25.098,24.0662,24.7639,353174.29622607,0
+CNR.US,D,20210924,000000,24.243,24.9506,23.9581,24.1841,307475.39719673,0
+CNR.US,D,20210927,000000,24.7639,26.2084,24.7639,25.2159,564198.43645747,0
+CNR.US,D,20210928,000000,25.5402,25.9038,24.7934,25.4812,467446.98408791,0
+CNR.US,D,20210929,000000,25.55,25.55,23.3881,24.3511,714709.28886313,0
+CNR.US,D,20210930,000000,24.5575,25.8154,24.5575,25.5697,432022.90877593,0
+CNR.US,D,20211001,000000,25.835,28.3212,25.835,27.8102,998408.19243243,0
+CNR.US,D,20211004,000000,28.9403,31.5445,28.842,31.5445,1279622.0886215,0
+CNR.US,D,20211005,000000,32.8121,33.5295,30.7093,32.5271,1503655.3747778,0
+CNR.US,D,20211006,000000,31.5543,32.7237,30.3171,32.2323,815766.25565759,0
+CNR.US,D,20211007,000000,32.2618,33.726,32.0277,33.3035,790575.28198984,0
+CNR.US,D,20211008,000000,33.5,34.6167,32.9497,33.3624,874409.17347318,0
+CNR.US,D,20211011,000000,34.2763,35.2394,33.1069,33.3919,667918.49265159,0
+CNR.US,D,20211012,000000,33.048,33.5197,31.7726,32.1537,557888.22729917,0
+CNR.US,D,20211013,000000,31.6427,33.1097,31.1219,32.9595,426358.8829454,0
+CNR.US,D,20211014,000000,33.5786,33.9573,31.456,31.5445,445676.20280543,0
+CNR.US,D,20211015,000000,32.704,33.4116,32.0063,32.0948,478764.85963356,0
+CNR.US,D,20211018,000000,32.4191,35.603,32.3306,35.0821,1459028.0206998,0
+CNR.US,D,20211019,000000,35.2787,35.4163,30.4242,30.66,1383283.1233464,0
+CNR.US,D,20211020,000000,30.2866,30.6305,29.0779,30.3652,1031770.5867648,0
+CNR.US,D,20211021,000000,29.6479,29.9427,28.2033,29.412,710477.0424691,0
+CNR.US,D,20211022,000000,29.3629,29.9906,28.8323,29.4317,353642.39753438,0
+CNR.US,D,20211025,000000,29.8051,30.8664,29.6773,29.7658,500117.40257319,0
+CNR.US,D,20211026,000000,29.8444,30.3849,29.2646,29.7461,374696.78029284,0
+CNR.US,D,20211027,000000,29.0975,29.9918,27.5355,27.9478,530590.79774404,0
+CNR.US,D,20211028,000000,28.1542,28.3507,27.1715,27.309,458801.35644577,0
+CNR.US,D,20211029,000000,27.5645,27.7709,26.3853,27.0339,444300.39200362,0
+CNR.US,D,20211101,000000,27.4171,28.8715,26.7489,27.8692,636667.64226433,0
+CNR.US,D,20211102,000000,27.1223,27.3287,21.3048,21.8551,2243044.7963157,0
+CNR.US,D,20211103,000000,22.3956,23.5846,22.2727,23.5552,1188266.012636,0
+CNR.US,D,20211104,000000,23.5748,23.5748,22.4237,23.0835,804147.16709615,0
+CNR.US,D,20211105,000000,23.2407,23.5846,22.5135,23.506,597362.39653956,0
+CNR.US,D,20211108,000000,23.5748,24.8523,23.3783,24.7835,800205.95760251,0
+CNR.US,D,20211109,000000,24.8621,24.9309,22.7493,23.8794,532204.72964616,0
+CNR.US,D,20211110,000000,23.732,24.7,22.995,23.3979,566940.89955723,0
+CNR.US,D,20211111,000000,23.8205,24.8425,23.4686,24.3511,506906.90676673,0
+CNR.US,D,20211112,000000,24.0367,25.2945,24.0367,25.2454,359605.6011576,0
+CNR.US,D,20211115,000000,25.2945,25.5009,23.565,24.3511,574563.82760188,0
+CNR.US,D,20211116,000000,24.361,24.9997,23.7812,24.5772,355553.47200612,0
+CNR.US,D,20211117,000000,24.528,24.9997,23.6829,23.8401,361702.89854113,0
+CNR.US,D,20211118,000000,23.7812,24.243,22.5577,23.2309,347178.52903357,0
+CNR.US,D,20211119,000000,22.2089,23.1031,21.7883,22.3759,579386.28868899,0
+CNR.US,D,20211122,000000,22.4054,24.2037,22.1499,23.3291,375339.91078599,0
+CNR.US,D,20211123,000000,23.28,24.5084,22.9557,23.4176,381366.20632469,0
+CNR.US,D,20211124,000000,23.3586,24.0956,23.2407,23.5257,198485.13083799,0
+CNR.US,D,20211126,000000,21.5898,22.7297,20.9707,22.7297,427498.60786998,0
+CNR.US,D,20211129,000000,23.5355,23.5846,22.4054,22.7199,375561.75010167,0
+CNR.US,D,20211130,000000,22.1597,22.4054,20.6562,21.5701,1116268.9785836,0
+CNR.US,D,20211201,000000,22.258,22.3661,20.5579,20.5579,411991.22561497,0
+CNR.US,D,20211202,000000,20.5973,21.8354,20.2238,21.4227,381725.42319824,0
+CNR.US,D,20211203,000000,21.6389,22.0025,20.666,21.2458,393135.90139401,0
+CNR.US,D,20211206,000000,21.5308,21.5308,19.762,20.9215,365120.03809178,0
+CNR.US,D,20211207,000000,21.6782,21.6782,20.7447,20.9117,277947.36314635,0
+CNR.US,D,20211208,000000,20.9117,22.199,20.8134,21.4915,295134.82205357,0
+CNR.US,D,20211209,000000,21.0886,21.4325,20.5579,20.8233,211175.76435084,0
+CNR.US,D,20211210,000000,21.1181,21.2655,20.214,20.9805,250183.86750599,0
+CNR.US,D,20211213,000000,20.8233,21.0198,20.0469,20.155,518372.33598566,0
+CNR.US,D,20211214,000000,20.0175,21.1476,19.7914,20.3123,392121.34268883,0
+CNR.US,D,20211215,000000,20.2435,21.6536,19.5949,21.295,606005.98895862,0
+CNR.US,D,20211216,000000,21.7372,22.5381,21.4325,21.4915,457231.18183986,0
+CNR.US,D,20211217,000000,21.2163,22.7002,20.784,21.8748,2012730.8117358,0
+CNR.US,D,20211220,000000,21.1967,22.2875,20.5973,22.1696,497103.2371923,0
+CNR.US,D,20211221,000000,22.5233,24.0563,22.4742,23.9188,253895.09679164,0
+CNR.US,D,20211222,000000,23.9188,24.6398,23.5552,24.4789,306102.63922954,0
+CNR.US,D,20211223,000000,24.7147,25.1373,23.8893,23.9089,280877.06676944,0
+CNR.US,D,20211227,000000,23.2997,24.1546,22.8771,24.1153,291794.00336841,0
+CNR.US,D,20211228,000000,23.9089,24.361,23.3586,23.6141,202875.10702069,0
+CNR.US,D,20211229,000000,23.4274,23.9875,23.2407,23.3488,214033.21755459,0
+CNR.US,D,20211230,000000,23.4667,23.5748,22.5823,22.5823,256173.52902925,0
+CNR.US,D,20211231,000000,22.4054,22.4054,21.8895,22.317,394566.66321897,0
+CNR.US,D,20220103,000000,22.5135,24.0269,22.4791,23.1326,494701.67395837,0
+CNR.US,D,20220104,000000,23.339,24.4101,23.1228,23.3095,429785.18099991,0
+CNR.US,D,20220105,000000,23.7812,24.1546,22.9361,23.0442,309968.54546924,0
+CNR.US,D,20220106,000000,23.1129,23.5846,22.5823,23.2407,315853.3930039,0
+CNR.US,D,20220107,000000,23.3488,24.076,23.1031,23.1129,255226.1326857,0
+CNR.US,D,20220110,000000,23.0147,23.8893,22.8083,23.3979,275880.59410902,0
+CNR.US,D,20220111,000000,23.3783,24.361,23.0246,24.2037,281371.62597778,0
+CNR.US,D,20220112,000000,24.5673,25.6679,24.2824,25.4026,512784.63102062,0
+CNR.US,D,20220113,000000,25.3338,25.6483,23.9875,23.9875,555549.75598071,0
+CNR.US,D,20220114,000000,23.8794,25.1078,23.685,25.098,286694.75194247,0
+CNR.US,D,20220118,000000,25.6286,26.5229,24.7934,25.324,472733.47603717,0
+CNR.US,D,20220119,000000,25.4124,25.7957,24.3708,24.4003,343704.40323669,0
+CNR.US,D,20220120,000000,24.4789,24.4789,21.349,21.5308,478968.38194152,0
+CNR.US,D,20220121,000000,21.1869,21.3638,19.9782,20.2042,647014.71640102,0
+CNR.US,D,20220124,000000,19.5949,20.3909,18.7793,20.2435,661006.87507327,0
+CNR.US,D,20220125,000000,19.7914,21.2065,19.4573,20.8626,417218.69609492,0
+CNR.US,D,20220126,000000,21.1279,21.9141,20.0371,20.3811,353202.78934918,0
+CNR.US,D,20220127,000000,20.7053,21.0788,19.8995,20.4302,310850.81467425,0
+CNR.US,D,20220128,000000,20.3614,20.9019,19.8307,20.8724,477883.6080401,0
+CNR.US,D,20220131,000000,20.8331,21.6389,20.3909,21.3638,608957.06242404,0
+CNR.US,D,20220201,000000,21.4129,23.6239,21.3244,23.5355,529261.79707306,0
+CNR.US,D,20220202,000000,23.2702,23.8991,22.8476,23.6534,387952.18821027,0
+CNR.US,D,20220203,000000,23.3095,24.1464,23.0638,23.3979,328459.56475895,0
+CNR.US,D,20220204,000000,23.5257,24.7049,23.4372,23.9188,478249.94819443,0
+CNR.US,D,20220207,000000,24.0269,24.2529,23.5846,23.732,510348.46899434,0
+CNR.US,D,20220208,000000,25.8055,27.5056,25.2061,26.8079,1057548.722291,0
+CNR.US,D,20220209,000000,26.9749,28.7919,26.3298,28.6259,683321.060918,0
+CNR.US,D,20220210,000000,28.8519,30.9155,28.6946,29.7068,1004804.8985716,0
+CNR.US,D,20220211,000000,29.5496,30.9647,29.2843,30.945,522670.72712978,0
+CNR.US,D,20220214,000000,30.945,31.2005,30.0116,31.0236,662288.04800187,0
+CNR.US,D,20220215,000000,30.0802,30.4045,28.5472,29.1663,583862.76185257,0
+CNR.US,D,20220216,000000,29.4808,30.4635,28.7733,28.8224,330919.13185064,0
+CNR.US,D,20220217,000000,28.4981,29.2744,28.3507,28.6357,234854.56727044,0
+CNR.US,D,20220218,000000,28.2524,28.8715,27.8888,28.3016,224286.67142962,0
+CNR.US,D,20220222,000000,28.7045,29.3825,27.0044,27.594,324275.14610729,0
+CNR.US,D,20220223,000000,27.6235,28.901,27.5941,28.5374,326420.27123319,0
+CNR.US,D,20220224,000000,28.1247,28.4981,27.1518,27.9281,463391.80210181,0
+CNR.US,D,20220225,000000,27.6923,29.1074,27.5351,29.0877,393138.95422863,0
+CNR.US,D,20220228,000000,29.353,31.171,29.3236,30.208,513428.77912531,0
+CNR.US,D,20220301,000000,30.7583,31.8981,29.9132,30.8467,698231.10519915,0
+CNR.US,D,20220302,000000,32.0849,34.3943,31.6231,33.4705,1134814.9488965,0
+CNR.US,D,20220303,000000,33.3723,35.3475,32.2618,34.5515,1020688.7970964,0
+CNR.US,D,20220304,000000,34.6105,35.3671,33.6572,35.2983,682597.5391132,0
+CNR.US,D,20220307,000000,35.7897,37.7747,32.9399,34.0601,1034444.8698914,0
+CNR.US,D,20220308,000000,34.4336,35.9567,33.0381,34.1879,832941.50322633,0
+CNR.US,D,20220309,000000,32.9399,34.0208,31.9573,33.4214,749714.10822071,0
+CNR.US,D,20220310,000000,33.9914,35.5931,33.9914,35.5047,645852.60402257,0
+CNR.US,D,20220311,000000,35.1116,35.7609,32.4584,32.7139,778604.09983563,0
+CNR.US,D,20220314,000000,31.741,32.763,30.3652,30.8074,930351.35026215,0
+CNR.US,D,20220315,000000,29.5791,31.3842,29.1074,30.7386,638379.26487427,0
+CNR.US,D,20220316,000000,30.8074,30.8074,28.5571,29.471,709732.15082197,0
+CNR.US,D,20220317,000000,30.1883,32.5468,29.8346,32.4682,722961.10083937,0
+CNR.US,D,20220318,000000,32.6844,33.4361,31.9572,33.215,2509443.2860968,0
+CNR.US,D,20220321,000000,34.3943,35.6718,33.5246,34.5417,733976.74575771,0
+CNR.US,D,20220322,000000,34.9642,34.9642,33.6867,34.0503,348377.27542745,0
+CNR.US,D,20220323,000000,34.7382,37.1458,34.6399,36.3007,658833.25682425,0
+CNR.US,D,20220324,000000,36.3498,37.2244,35.4742,36.5267,494399.44333105,0
+CNR.US,D,20220325,000000,36.399,40.5951,36.399,39.9858,1184955.722297,0
+CNR.US,D,20220328,000000,39.1112,39.1505,36.5071,37.136,798291.83029614,0
+CNR.US,D,20220329,000000,35.4851,36.8461,33.9717,36.1926,621036.11140146,0
+CNR.US,D,20220330,000000,36.851,38.207,36.6152,36.9296,507563.2662099,0
+CNR.US,D,20220331,000000,36.4088,38.1039,36.4048,36.9787,588304.6362238,0
+CNR.US,D,20220401,000000,37.5192,38.8753,37.4603,38.099,666015.55907216,0
+CNR.US,D,20220404,000000,38.5805,39.1996,35.6423,36.4579,442693.58338227,0
+CNR.US,D,20220405,000000,39.0621,40.6835,34.8168,34.8463,1333210.529919,0
+CNR.US,D,20220406,000000,35.4752,38.4233,34.3943,36.0157,920831.59430732,0
+CNR.US,D,20220407,000000,36.0157,37.8337,35.7307,37.5978,689662.81603403,0
+CNR.US,D,20220408,000000,37.8337,39.2979,36.4088,38.1678,571650.40576343,0
+CNR.US,D,20220411,000000,38.325,38.4614,35.9666,37.8337,761173.4317704,0
+CNR.US,D,20220412,000000,38.8066,42.0396,38.0351,41.9905,1034441.8170568,0
+CNR.US,D,20220413,000000,43.1501,46.8735,42.359,46.3831,1653427.4412055,0
+CNR.US,D,20220414,000000,46.049,48.5352,44.5946,47.9358,997861.73503556,0
+CNR.US,D,20220418,000000,48.4173,49.5179,46.197,47.5329,887678.82795218,0
+CNR.US,D,20220419,000000,46.8941,48.4861,46.1964,46.5109,511871.83346942,0
+CNR.US,D,20220420,000000,46.2947,48.4664,45.0074,47.8277,579241.78785034,0
+CNR.US,D,20220421,000000,47.7785,47.7785,42.8454,43.1795,810910.21338966,0
+CNR.US,D,20220422,000000,42.698,43.6709,40.0988,40.8309,725669.98275832,0
+CNR.US,D,20220425,000000,38.6297,41.4402,38.2268,40.4968,843742.43210977,0
+CNR.US,D,20220426,000000,41.1159,44.4767,40.4207,43.1501,987362.01916791,0
+CNR.US,D,20220427,000000,43.5628,48.2404,43.2582,47.2184,1107642.6855607,0
+CNR.US,D,20220428,000000,46.2062,48.4763,43.6316,47.4346,834456.7268091,0
+CNR.US,D,20220429,000000,47.7982,48.6925,46.4757,46.7271,772479.09597758,0
+CNR.US,D,20220502,000000,45.6854,45.9999,42.5998,45.5871,905168.51748672,0
+CNR.US,D,20220503,000000,44.8501,49.4884,44.0443,48.1323,965820.20048188,0
+CNR.US,D,20220504,000000,49.5572,49.7931,46.8548,49.6064,975674.7506333,0
+CNR.US,D,20220505,000000,50.6087,51.7585,48.034,51.611,1339489.1931195,0
+CNR.US,D,20220506,000000,52.2891,54.3036,50.5006,53.0261,957571.44134026,0
+CNR.US,D,20220509,000000,51.5914,51.8076,46.1866,47.2086,904158.0292277,0
+CNR.US,D,20220510,000000,48.0439,50.6066,45.7762,48.1913,739448.44300721,0
+CNR.US,D,20220511,000000,49.5965,51.5914,47.582,48.1225,830112.54314569,0
+CNR.US,D,20220512,000000,47.4149,47.9554,44.8305,45.8132,718822.474707,0
+CNR.US,D,20220513,000000,46.1178,48.5829,46.1178,47.3167,646610.72461972,0
+CNR.US,D,20220516,000000,48.7514,50.3992,47.7196,49.056,583997.08657582,0
+CNR.US,D,20220517,000000,50.078,51.5816,48.9381,50.2942,490024.73132145,0
+CNR.US,D,20220518,000000,50.7954,51.8469,47.3363,49.0462,581051.1011681,0
+CNR.US,D,20220519,000000,47.3756,52.2791,47.3658,50.9428,484089.0032098,0
+CNR.US,D,20220520,000000,51.2671,51.5324,47.8572,50.2156,546882.75849624,0
+CNR.US,D,20220523,000000,50.7365,52.8689,49.6457,51.8272,895776.98058591,0
+CNR.US,D,20220524,000000,51.1295,52.0533,50.137,51.3162,608824.77292386,0
+CNR.US,D,20220525,000000,51.3457,52.2301,49.056,51.1,881164.07887438,0
+CNR.US,D,20220526,000000,50.7168,53.8172,50.4122,52.7805,1556087.8093659,0
+CNR.US,D,20220527,000000,53.0654,53.0654,50.8249,52.3481,531546.33497991,0
+CNR.US,D,20220531,000000,53.0654,53.9498,49.9405,50.6677,941284.56864576,0
+CNR.US,D,20220601,000000,51.1983,53.1441,50.3237,52.918,735314.90493254,0
+CNR.US,D,20220602,000000,52.9082,56.3948,52.5643,55.6499,679574.21522846,0
+CNR.US,D,20220603,000000,55.473,55.9546,51.4931,53.9302,605459.53156174,0
+CNR.US,D,20220606,000000,54.3135,54.5296,51.6995,53.7435,489111.93377025,0
+CNR.US,D,20220607,000000,54.4609,58.3523,53.5371,56.6523,928468.76891352,0
+CNR.US,D,20220608,000000,57.0453,57.0552,53.9793,54.8343,650132.67815896,0
+CNR.US,D,20220609,000000,54.1071,54.3233,51.3064,53.0163,643492.76286177,0
+CNR.US,D,20220610,000000,51.9943,53.3013,50.3335,51.9943,552260.83548408,0
+CNR.US,D,20220613,000000,49.2624,49.8225,46.8352,47.8473,1011848.8056501,0
+CNR.US,D,20220614,000000,48.4664,49.4491,46.9727,47.7785,708501.85847035,0
+CNR.US,D,20220615,000000,47.9456,50.9969,47.9456,49.626,434342.04547514,0
+CNR.US,D,20220616,000000,47.9947,50.3434,47.7589,48.2109,858733.88531411,0
+CNR.US,D,20220617,000000,48.4468,48.9578,43.3073,45.3513,1478227.2976212,0
+CNR.US,D,20220621,000000,47.7589,52.9082,47.7589,51.7781,1013138.119471,0
+CNR.US,D,20220622,000000,49.3017,50.6971,48.6433,49.567,618840.10569857,0
+CNR.US,D,20220623,000000,49.5572,50.1665,44.8157,46.3536,1140792.3990813,0
+CNR.US,D,20220624,000000,47.2774,50.7758,46.8843,49.3312,1754986.0904891,0
+CNR.US,D,20220627,000000,50.3139,54.3331,49.4098,53.9204,805271.62784763,0
+CNR.US,D,20220628,000000,55.4141,55.8072,52.6134,53.9302,576975.5669512,0
+CNR.US,D,20220629,000000,54.8441,55.1094,49.9899,50.5006,654471.77376467,0
+CNR.US,D,20220630,000000,49.1052,50.446,47.0907,48.5254,822068.32392357,0
+CNR.US,D,20220701,000000,48.4271,50.5301,46.0981,47.2872,899802.65183735,0
+CNR.US,D,20220705,000000,45.9114,45.9114,42.3246,44.0443,1252519.0228705,0
+CNR.US,D,20220706,000000,43.779,43.9067,39.5043,42.3737,1549519.1268765,0
+CNR.US,D,20220707,000000,44.3096,48.8595,44.1721,47.7196,1094709.8605014,0
+CNR.US,D,20220708,000000,47.9456,50.2598,46.326,49.2133,752392.46179347,0
+CNR.US,D,20220711,000000,48.6433,50.7758,48.3682,50.5301,576719.12884317,0
+CNR.US,D,20220712,000000,49.2821,50.9428,47.926,50.5989,609460.78013624,0
+CNR.US,D,20220713,000000,49.8815,57.3795,49.2722,55.306,1456729.2362314,0
+CNR.US,D,20220714,000000,53.2128,55.0112,50.9526,54.9227,784991.64747096,0
+CNR.US,D,20220715,000000,56.3575,56.8266,53.714,56.0332,739785.27242688,0
+CNR.US,D,20220718,000000,57.9789,59.4333,56.0725,56.8095,1052528.8445652,0
+CNR.US,D,20220719,000000,56.3673,58.0968,54.5002,55.4337,876709.99316467,0
+CNR.US,D,20220720,000000,55.2077,56.4262,53.2227,55.9939,631648.78215004,0
+CNR.US,D,20220721,000000,54.3135,55.645,51.7552,55.306,548190.38932488,0
+CNR.US,D,20220722,000000,56.043,56.9962,54.1169,55.2175,368914.71152369,0
+CNR.US,D,20220725,000000,56.3575,59.7084,55.4239,59.6397,540058.65551034,0
+CNR.US,D,20220726,000000,60.5241,62.3322,58.598,60.6518,726280.5496822,0
+CNR.US,D,20220727,000000,61.1333,63.6884,59.5316,63.2953,779628.83465621,0
+CNR.US,D,20220728,000000,63.7768,64.9069,60.2489,61.8114,735584.57199059,0
+CNR.US,D,20220729,000000,62.3224,62.3224,59.0891,60.2588,643180.35611905,0
+CNR.US,D,20220801,000000,59.7576,59.7871,57.6251,59.168,529395.10418477,0
+CNR.US,D,20220802,000000,59.1581,59.9443,56.6326,58.598,418159.98676924,0
+CNR.US,D,20220803,000000,58.6373,58.9812,56.2888,56.5737,609650.05588264,0
+CNR.US,D,20220804,000000,59.5021,62.3814,57.0322,59.905,974144.26287744,0
+CNR.US,D,20220805,000000,58.4702,61.9097,56.5343,60.8091,919677.62282119,0
+CNR.US,D,20220808,000000,61.0547,62.175,58.372,59.2564,642223.80127164,0
+CNR.US,D,20220809,000000,61.9097,63.3935,60.2981,63.0496,946502.88062186,0
+CNR.US,D,20220810,000000,63.3837,66.1353,61.6935,65.8798,1741847.7078987,0
+CNR.US,D,20220811,000000,66.8231,69.211,65.9485,67.9827,716242.82945361,0
+CNR.US,D,20220812,000000,67.3636,68.6706,66.9509,68.1498,600735.77879399,0
+CNR.US,D,20220815,000000,65.0838,67.0197,63.4623,65.9682,388732.6962613,0
+CNR.US,D,20220816,000000,67.629,67.9631,65.0641,65.6734,545484.56024055,0
+CNR.US,D,20220817,000000,65.8404,67.9532,65.1722,66.9116,460119.16338981,0
+CNR.US,D,20220818,000000,67.7469,72.7881,67.7469,71.4909,848059.1402616,0
+CNR.US,D,20220819,000000,70.3314,72.3556,69.7712,71.0094,541664.44652014,0
+CNR.US,D,20220822,000000,71.5204,75.6182,71.5204,73.0927,861352.19980601,0
+CNR.US,D,20220823,000000,74.783,76.0408,71.7661,72.2083,706749.53139882,0
+CNR.US,D,20220824,000000,72.1985,73.0829,70.6458,71.8447,607443.87406435,0
+CNR.US,D,20220825,000000,72.8667,74.7535,71.2453,74.5471,555345.21606121,0
+CNR.US,D,20220826,000000,74.5471,77.7998,74.5471,75.294,503034.89485779,0
+CNR.US,D,20220829,000000,73.9477,75.3627,72.11,73.5939,455249.89217187,0
+CNR.US,D,20220830,000000,72.228,72.228,66.1942,69.2897,896226.7648865,0
+CNR.US,D,20220831,000000,67.8058,71.7366,67.4226,70.5377,725487.83029269,0
+CNR.US,D,20220901,000000,68.4741,70.6163,67.5454,68.2284,670875.67178625,0
+CNR.US,D,20220902,000000,70.3215,71.7268,68.2235,71.3927,692479.5647762,0
+CNR.US,D,20220906,000000,73.702,75.5986,70.8522,72.0118,772099.52687323,0
+CNR.US,D,20220907,000000,70.4591,71.8447,67.9827,69.8793,487209.00019082,0
+CNR.US,D,20220908,000000,69.84,70.8325,64.1207,64.789,686160.19711404,0
+CNR.US,D,20220909,000000,66.4595,67.8157,65.3491,65.3786,468600.95557404,0
+CNR.US,D,20220912,000000,65.6537,65.6537,63.1479,64.8479,436538.05117802,0
+CNR.US,D,20220913,000000,63.5213,66.7052,63.5213,65.2901,515559.65768965,0
+CNR.US,D,20220914,000000,65.8503,68.1006,65.3294,66.9804,550173.71421595,0
+CNR.US,D,20220915,000000,65.7225,67.0197,63.4034,64.0814,574846.72360994,0
+CNR.US,D,20220916,000000,63.5704,63.6392,59.8657,61.0646,1009325.1290314,0
+CNR.US,D,20220919,000000,59.4529,65.1133,59.1925,64.4254,462801.58740872,0
+CNR.US,D,20220920,000000,63.7866,64.504,62.1063,64.2878,307543.5771699,0
+CNR.US,D,20220921,000000,65.0445,65.8011,62.46,62.6074,371982.81031619,0
+CNR.US,D,20220922,000000,63.197,64.5629,61.4183,61.7524,320089.70984409,0
+CNR.US,D,20220923,000000,59.0402,59.679,57.0159,57.9789,1019047.3896827,0
+CNR.US,D,20220926,000000,57.2026,60.255,57.065,57.8905,520587.6763078,0
+CNR.US,D,20220927,000000,59.4922,63.0496,59.4529,62.3126,493286.17630651,0
+CNR.US,D,20220928,000000,62.5091,66.7444,61.4183,66.1549,549668.97889221,0
+CNR.US,D,20220929,000000,65.6636,65.8404,62.4028,64.2092,474020.75463502,0
+CNR.US,D,20220930,000000,63.3346,64.5335,62.0669,63.2068,684554.40610424,0
+CNR.US,D,20221003,000000,65.9191,68.3955,65.693,67.7469,461035.01377563,0
+CNR.US,D,20221004,000000,69.4764,70.3694,67.3145,68.6215,558327.83548437,0
+CNR.US,D,20221005,000000,68.1891,70.7146,67.511,69.614,507448.27610591,0
+CNR.US,D,20221006,000000,68.6116,71.5989,68.6116,70.4395,366071.50488149,0
+CNR.US,D,20221007,000000,70.1053,70.2233,67.9139,69.0833,588662.83548581,0
+CNR.US,D,20221010,000000,69.4175,71.8349,66.8448,67.3047,493758.34806098,0
+CNR.US,D,20221011,000000,66.3318,67.3145,65.015,65.7029,673975.31653648,0
+CNR.US,D,20221012,000000,65.4965,69.3634,64.8086,68.6608,552586.47117682,0
+CNR.US,D,20221013,000000,68.1006,69.9383,66.6365,69.1914,440744.85728356,0
+CNR.US,D,20221014,000000,69.2013,69.4567,65.2115,66.6168,462382.33145432,0
+CNR.US,D,20221017,000000,67.7174,71.2797,67.7174,69.2504,610661.5617532,0
+CNR.US,D,20221018,000000,69.9088,72.7095,67.2654,68.366,602329.35846532,0
+CNR.US,D,20221019,000000,68.366,69.5943,62.9906,63.2265,813656.74693559,0
+CNR.US,D,20221020,000000,63.9832,64.1994,61.2906,62.7351,921034.09900374,0
+CNR.US,D,20221021,000000,63.3248,63.6785,60.2981,63.2265,958367.21356438,0
+CNR.US,D,20221024,000000,62.8531,62.8629,59.3252,61.4282,886012.99786152,0
+CNR.US,D,20221025,000000,61.4183,62.6614,60.1015,62.0178,491346.60871165,0
+CNR.US,D,20221026,000000,62.401,63.0113,60.2588,60.9958,519246.46429835,0
+CNR.US,D,20221027,000000,61.2316,63.8701,60.7304,61.8507,755092.18520856,0
+CNR.US,D,20221028,000000,62.1848,63.138,59.0795,62.4108,1011525.2051805,0
+CNR.US,D,20221031,000000,62.2241,63.8652,60.8828,61.9293,1150991.9195447,0
+CNR.US,D,20221101,000000,62.2733,62.7548,59.3021,62.2831,1101579.7560066,0
+CNR.US,D,20221102,000000,63.7473,63.875,59.8362,61.7721,765100.39470249,0
+CNR.US,D,20221103,000000,61.9785,64.8283,61.8556,61.9293,807399.45357735,0
+CNR.US,D,20221104,000000,64.1404,66.8231,63.6589,65.5555,717259.42338187,0
+CNR.US,D,20221107,000000,66.7642,69.0735,65.187,68.9065,821954.35143111,0
+CNR.US,D,20221108,000000,68.7885,68.7885,65.2508,66.5283,1079225.8833118,0
+CNR.US,D,20221109,000000,65.5849,65.7422,58.9734,59.62,1087102.1966299,0
+CNR.US,D,20221110,000000,61.5,62.25,58.77,60.35,902813,0
+CNR.US,D,20221111,000000,61.99,63.05,57.52,58.65,1014659,0
+CNR.US,D,20221114,000000,58.99,61.21,58.89,59.46,680515,0
+CNR.US,D,20221115,000000,59.9,63.6,58.5,63.32,685519,0
+CNR.US,D,20221116,000000,62.69,63.7,61.14,61.19,484826,0
+CNR.US,D,20221117,000000,60.05,61.255,59.23,60.39,401895,0
+CNR.US,D,20221118,000000,60,60.8,58.16,60.42,542000,0
+CNR.US,D,20221121,000000,59.89,62.18,59.066,62.14,485181,0
+CNR.US,D,20221122,000000,63.27,67.13,62.75,65.48,723542,0
+CNR.US,D,20221123,000000,67.34,69.78,66.71,69.24,791178,0
+CNR.US,D,20221125,000000,69.08,69.88,67.73,68.57,261414,0
+CNR.US,D,20221128,000000,67.29,70.48,66.51,70.07,652434,0
+CNR.US,D,20221129,000000,71.3,76.95,71.1,74.87,1371162,0
+CNR.US,D,20221130,000000,76.02,78.33,75.7,77.45,1100418,0
+CNR.US,D,20221201,000000,77.8,78.4961,71.8035,72.91,794264,0
+CNR.US,D,20221202,000000,71.98,76.17,71.41,75.3,754305,0
+CNR.US,D,20221205,000000,76.62,77.22,70.2,71.68,576899,0
+CNR.US,D,20221206,000000,71.77,73.81,70.4317,71.96,496025,0
+CNR.US,D,20221207,000000,71.68,71.99,69.78,71.31,362681,0
+CNR.US,D,20221208,000000,72.98,73.3676,70.14,70.81,283278,0
+CNR.US,D,20221209,000000,70.98,71.65,68.33,68.47,505009,0
+CNR.US,D,20221212,000000,68.88,70.9065,67.7,70.54,577026,0
+CNR.US,D,20221213,000000,71.68,72.9619,69.745,71.48,856719,0
+CNR.US,D,20221214,000000,71.88,72.54,69.7,71.1,463641,0
+CNR.US,D,20221215,000000,70.93,72.1,70.15,71.36,547465,0
+CNR.US,D,20221216,000000,70.04,70.2754,67.74,69.17,2110221,0
+CNR.US,D,20221219,000000,69.5,70.34,67.14,70.18,472260,0
+CNR.US,D,20221220,000000,70.33,73.245,70.12,72.71,606777,0
+CNR.US,D,20221221,000000,74.13,74.13,71.82,73.87,532228,0
+CNR.US,D,20221222,000000,73.58,73.58,68.49,70.93,574014,0
+CNR.US,D,20221223,000000,71.31,73.03,69.51,72.6,341061,0
+CNR.US,D,20221227,000000,73.18,74.74,71.37,71.63,495939,0
+CNR.US,D,20221228,000000,70.92,70.9764,61.01,63.74,1763478,0
+CNR.US,D,20221229,000000,63.82,65,63.2101,64.46,799720,0
+CNR.US,D,20221230,000000,63.76,65.41,63.43,65,613184,0
+CNR.US,D,20230103,000000,64.19,64.214,57.55,58.31,1521872,0
+CNR.US,D,20230104,000000,57.92,59.14,56.05,58.03,1149925,0
+CNR.US,D,20230105,000000,57.84,59.57,57.35,57.53,891065,0
+CNR.US,D,20230106,000000,57.98,61.05,57.63,59.9,822686,0
+CNR.US,D,20230109,000000,61.17,62.1,58.152,58.45,572858,0
+CNR.US,D,20230110,000000,58.86,58.86,56.06,57,960178,0
+CNR.US,D,20230111,000000,57,58.75,56.07,58.45,608631,0
+CNR.US,D,20230112,000000,58.91,59.46,57.14,58.9,552869,0
+CNR.US,D,20230113,000000,58.43,60.4,57.38,59.7,364083,0
+CNR.US,D,20230117,000000,60.28,61.97,59.26,61.61,703289,0
+CNR.US,D,20230118,000000,62.17,63.82,59.68,59.72,677371,0
+CNR.US,D,20230119,000000,59.64,61.32,58.81,61.05,456018,0
+CNR.US,D,20230120,000000,61.72,63.2151,61,62.67,600164,0
+CNR.US,D,20230123,000000,62.89,63.57,61.4066,61.79,453123,0
+CNR.US,D,20230124,000000,62.48,62.88,60.67,62.67,331427,0
+CNR.US,D,20230125,000000,61.85,62.33,57.8,59.19,1492350,0
+CNR.US,D,20230126,000000,58.84,59.2,54.93,55.71,995185,0
+CNR.US,D,20230127,000000,55.8,57.8,54.78,57.07,819126,0
+CNR.US,D,20230130,000000,56.41,58.5,56.02,57.41,652351,0
+CNR.US,D,20230131,000000,57.11,58.02,56.33,57.83,539699,0
+CNR.US,D,20230201,000000,57.82,57.99,54.68,56.47,1090212,0
+CNR.US,D,20230202,000000,56.91,58.05,55.61,58.01,663900,0
+CNR.US,D,20230203,000000,57.8,59.295,57.575,57.89,510558,0
+CNR.US,D,20230206,000000,57.79,59.4,57.6656,58.32,1021396,0
+CNR.US,D,20230207,000000,60.5,64,58.01,62.45,2002452,0
+CNR.US,D,20230208,000000,61.15,61.335,55.31,55.42,2237183,0
+CNR.US,D,20230209,000000,55.57,57.3,54.4601,56.98,1525632,0
+CNR.US,D,20230210,000000,57.87,57.97,55.15,56.77,1096644,0
+CNR.US,D,20230213,000000,56.65,56.8099,54.31,54.45,938257,0
+CNR.US,D,20230214,000000,54.85,56.19,53.55,55.51,1620039,0
+CNR.US,D,20230215,000000,55,55.96,54.33,55.38,760584,0
+CNR.US,D,20230216,000000,54.29,56.75,54.29,55.43,881645,0
+CNR.US,D,20230217,000000,54.61,54.865,53.4,53.93,777750,0
+CNR.US,D,20230221,000000,53.51,54.5038,50.9506,51.24,1068360,0
+CNR.US,D,20230222,000000,51.24,52.68,50.75,52.11,947045,0
+CNR.US,D,20230223,000000,53.1,53.4,51.14,52.51,937439,0
+CNR.US,D,20230224,000000,52,53.65,51.14,53.37,727624,0
+CNR.US,D,20230227,000000,53.5,55.6229,52.92,54.89,678324,0
+CNR.US,D,20230228,000000,55.05,56.2,54.43,54.73,953215,0
+CNR.US,D,20230301,000000,54.94,58.51,54.02,58.09,2395996,0
+CNR.US,D,20230302,000000,58.09,61.46,57.3,60.53,1636334,0
+CNR.US,D,20230303,000000,60.61,64.51,60.1,64.13,1497211,0
+CNR.US,D,20230306,000000,62.12,63.2,59,59.21,1833925,0
+CNR.US,D,20230307,000000,59.06,59.42,57.69,58.75,940422,0
+CNR.US,D,20230308,000000,58.88,59.27,57.11,58.16,648117,0
+CNR.US,D,20230309,000000,58.74,59.3,57.16,57.9,905962,0
+CNR.US,D,20230310,000000,57.75,59.27,56.77,57.71,852343,0
+CNR.US,D,20230313,000000,56.07,57.58,54.89,55.52,1072813,0
+CNR.US,D,20230314,000000,56.13,57.15,53.945,54.52,849904,0
+CNR.US,D,20230315,000000,52.5,52.82,49.94,51.1,1542253,0
+CNR.US,D,20230316,000000,49.85,53.45,49.35,53.13,1181230,0
+CNR.US,D,20230317,000000,52.97,53.75,51.78,53.28,1825325,0
+CNR.US,D,20230320,000000,54.04,55.38,52.81,53.11,805394,0
+CNR.US,D,20230321,000000,54.88,55.18,53.81,53.87,582798,0
+CNR.US,D,20230322,000000,53.61,54.82,52.91,52.95,628218,0
+CNR.US,D,20230323,000000,53.38,54.44,52.14,52.92,424329,0
+CNR.US,D,20230324,000000,52.49,54.62,51.75,54.23,562427,0
+CNR.US,D,20230327,000000,55,56.875,54.65,56.45,778289,0
+CNR.US,D,20230328,000000,56.25,57.81,56.25,56.97,625827,0
+CNR.US,D,20230329,000000,57.03,57.59,56.19,56.51,571258,0
+CNR.US,D,20230330,000000,57.26,57.4,55.17,56.94,627964,0
+CNR.US,D,20230331,000000,57.5,58.42,57.44,58.27,772230,0
+CNR.US,D,20230403,000000,59.37,60.97,57.81,60.75,1057988,0
+CNR.US,D,20230404,000000,60.45,60.77,57.88,59.4,600471,0
+CNR.US,D,20230405,000000,59.29,60.4,58.45,60.08,519177,0
+CNR.US,D,20230406,000000,60.14,60.3,58.91,59.29,445036,0
+CNR.US,D,20230410,000000,59.74,60.15,59.17,59.64,392905,0
+CNR.US,D,20230411,000000,60.01,61.33,59.77,60.76,503909,0
+CNR.US,D,20230412,000000,60.76,61.34,59.2,59.45,367642,0
+CNR.US,D,20230413,000000,59.75,61.46,59.5,60.75,423117,0
+CNR.US,D,20230414,000000,60.85,61.1404,59.11,60.31,286644,0
+CNR.US,D,20230417,000000,60.51,62.33,60.51,61.37,451299,0
+CNR.US,D,20230418,000000,61.35,62.11,60.66,62.09,413970,0
+CNR.US,D,20230419,000000,61.32,62.11,60.58,61.72,358742,0
+CNR.US,D,20230420,000000,61.02,61.53,59.865,60.31,331062,0
+CNR.US,D,20230421,000000,60.07,60.07,56.76,57.13,718861,0
+CNR.US,D,20230424,000000,56.85,58.93,56.2,58.58,510430,0
+CNR.US,D,20230425,000000,57.64,58.66,57.25,58.12,909787,0
+CNR.US,D,20230426,000000,58.13,59.06,57.04,58.97,791270,0
+CNR.US,D,20230427,000000,58.55,60.22,56.78,59.66,735135,0
+CNR.US,D,20230428,000000,59.21,59.54,57.7301,59.34,619687,0
+CNR.US,D,20230501,000000,59.2,60.94,59.17,60.12,712064,0
+CNR.US,D,20230502,000000,63,66.57,62.406,63.9,1894035,0
+CNR.US,D,20230503,000000,63.82,64,60.58,60.78,759248,0
+CNR.US,D,20230504,000000,60.16,62.98,60.07,61.37,622990,0
+CNR.US,D,20230505,000000,62.72,63.135,61.77,62.51,483842,0
+CNR.US,D,20230508,000000,63.58,64.4,62.29,62.51,533404,0
+CNR.US,D,20230509,000000,62.51,64.82,62.5,63.76,578759,0
+CNR.US,D,20230510,000000,63.99,65,63.6557,64.91,604045,0
+CNR.US,D,20230511,000000,64.42,64.72,60.8,61.81,713169,0
+CNR.US,D,20230512,000000,60.36,62.05,59.2,59.22,542457,0
+CNR.US,D,20230515,000000,59.82,60.87,59.08,60.69,484031,0
+CNR.US,D,20230516,000000,60.49,60.86,58.03,58.1,534065,0
+CNR.US,D,20230517,000000,58.68,59.03,57.34,57.37,619288,0
+CNR.US,D,20230518,000000,57.15,58.17,55.8,57.78,858558,0
+CNR.US,D,20230519,000000,58.39,58.65,57.11,57.48,479086,0
+CNR.US,D,20230522,000000,57.18,58.89,56.31,58.52,418820,0
+CNR.US,D,20230523,000000,58.35,59.495,57.99,58.59,646365,0
+CNR.US,D,20230524,000000,58.3,58.55,56.235,58.54,815406,0
+CNR.US,D,20230525,000000,57.73,58.45,56.32,57.88,609750,0
+CNR.US,D,20230526,000000,58.08,58.35,56.995,57.16,434850,0
+CNR.US,D,20230530,000000,56.5,56.8,53.84,54.49,1176173,0
+CNR.US,D,20230531,000000,53.77,55.46,53.4,53.96,780559,0
+CNR.US,D,20230601,000000,54.13,55.42,54.13,55.29,513024,0
+CNR.US,D,20230602,000000,56.03,57.68,56.03,57.43,481346,0
+CNR.US,D,20230605,000000,57.86,60.55,57.61,59.49,774384,0
+CNR.US,D,20230606,000000,58.85,61.94,58.75,61.69,596930,0
+CNR.US,D,20230607,000000,62.1,64,61.51,63.16,622386,0
+CNR.US,D,20230608,000000,63.27,63.9,62.06,62.66,454503,0
+CNR.US,D,20230609,000000,62.7,63.78,62.07,62.98,346519,0
+CNR.US,D,20230612,000000,62.39,62.6741,59.95,60,501419,0
+CNR.US,D,20230613,000000,60.97,61.74,60.42,60.99,501804,0
+CNR.US,D,20230614,000000,61.55,62.14,60.085,60.5,366031,0
+CNR.US,D,20230615,000000,61.05,67.02,61.05,66.25,1285538,0
+CNR.US,D,20230616,000000,66.9,66.9,64.4601,65.37,1424409,0
+CNR.US,D,20230620,000000,65.22,68.8827,64.47,67.63,857481,0
+CNR.US,D,20230621,000000,67.59,69.8399,67.364,69.2,561917,0
+CNR.US,D,20230622,000000,68.95,68.95,67.33,68.04,408264,0
+CNR.US,D,20230623,000000,66.99,67.2587,65.33,65.5,1702595,0
+CNR.US,D,20230626,000000,65.46,66.2,63.51,63.53,637467,0
+CNR.US,D,20230627,000000,63.66,65.3,63.38,64.82,497563,0
+CNR.US,D,20230628,000000,64.17,64.95,63.32,64.4,327484,0
+CNR.US,D,20230629,000000,64.57,67.8636,64.57,67.17,663620,0
+CNR.US,D,20230630,000000,67.47,69.165,67.335,67.81,556571,0
+CNR.US,D,20230703,000000,67.27,68.31,66.6516,67.89,221911,0
+CNR.US,D,20230705,000000,67.89,69.598,67.285,67.91,504432,0
+CNR.US,D,20230706,000000,67.39,68.39,65.85,66.59,403062,0
+CNR.US,D,20230707,000000,66.92,68.5,66.23,67.84,298177,0
+CNR.US,D,20230710,000000,67.84,68.28,67,67.83,394722,0
+CNR.US,D,20230711,000000,68.35,68.47,67.5274,67.89,402717,0
+CNR.US,D,20230712,000000,69,69.43,65.92,66.13,756823,0
+CNR.US,D,20230713,000000,66.05,67.0375,65.04,65.04,631926,0
+CNR.US,D,20230714,000000,65,65.08,62.33,62.72,581861,0
+CNR.US,D,20230717,000000,62.23,63.05,61.72,62.6,479666,0
+CNR.US,D,20230718,000000,62.52,65.67,62.52,65.27,600823,0
+CNR.US,D,20230719,000000,65.87,67.23,65.34,67.2,421619,0
+CNR.US,D,20230720,000000,67.88,68.66,67.361,68.42,369416,0
+CNR.US,D,20230721,000000,68.76,68.76,67.19,68.21,384355,0
+CNR.US,D,20230724,000000,68.5,71.38,68.0515,70.78,626222,0
+CNR.US,D,20230725,000000,70.75,73.11,70.59,72.14,574269,0
+CNR.US,D,20230726,000000,71.3,72.5,71.25,71.89,324781,0
+CNR.US,D,20230727,000000,71.25,72.61,70.11,71.38,396934,0
+CNR.US,D,20230728,000000,71.99,73.05,71.18,72.11,334422,0
+CNR.US,D,20230731,000000,73.19,74.85,72.265,74.52,391608,0
+CNR.US,D,20230801,000000,73.86,74.1432,72.12,72.94,323075,0
+CNR.US,D,20230802,000000,72.43,72.43,70.03,71.57,376211,0
+CNR.US,D,20230803,000000,71.45,71.65,70.17,70.84,351046,0
+CNR.US,D,20230804,000000,71.42,72.59,70.61,71.63,395285,0
+CNR.US,D,20230807,000000,71.95,73.4,71.6,72.92,476346,0
+CNR.US,D,20230808,000000,71.23,80.9,70.66,79.82,1259567,0
+CNR.US,D,20230809,000000,80,84.21,79.2083,83.54,777461,0
+CNR.US,D,20230810,000000,83.02,83.03,79.54,80.82,759584,0
+CNR.US,D,20230811,000000,80.92,81.8108,79.2896,79.93,483785,0
+CNR.US,D,20230814,000000,79.89,81.39,78.53,80.01,466916,0
+CNR.US,D,20230815,000000,79.3,81.081,79.3,80.3,442000,0
+CNR.US,D,20230816,000000,80.18,83.6,80.11,83.21,626720,0
+CNR.US,D,20230817,000000,83.84,86.04,83.82,83.95,789807,0
+CNR.US,D,20230818,000000,82.94,84.4,82.01,83.97,510674,0
+CNR.US,D,20230821,000000,84.6,85.331,83.28,84.05,334134,0
+CNR.US,D,20230822,000000,84.2,85.17,83.68,84.26,362953,0
+CNR.US,D,20230823,000000,84.03,84.705,82.96,84.29,458181,0
+CNR.US,D,20230824,000000,84.48,84.5,82.596,83.14,674441,0
+CNR.US,D,20230825,000000,83.29,84.34,81.76,83.91,378764,0
+CNR.US,D,20230828,000000,84.1,87.07,84.1,84.91,420837,0
+CNR.US,D,20230829,000000,85.4,87.2582,84.72,85.78,419887,0
+CNR.US,D,20230830,000000,85.63,86.49,85,85.76,393923,0
+CNR.US,D,20230831,000000,85.73,86.4,85.0497,86.04,482960,0
+CNR.US,D,20230901,000000,87.67,91.66,87.62,90.37,623988,0
+CNR.US,D,20230905,000000,90.46,92.96,90.17,92.48,582200,0
+CNR.US,D,20230906,000000,92.36,93.4299,89.16,89.95,543439,0
+CNR.US,D,20230907,000000,89.74,92.0899,89.5,91.15,552608,0
+CNR.US,D,20230908,000000,91.57,94.12,90.3328,92.88,569097,0
+CNR.US,D,20230911,000000,93.89,94.96,92.705,93.31,548924,0
+CNR.US,D,20230912,000000,93.89,95.69,92.928,95.34,638069,0
+CNR.US,D,20230913,000000,95.71,97.1835,94,95.09,564727,0
+CNR.US,D,20230914,000000,96.83,99.61,96.705,99.48,828081,0
+CNR.US,D,20230915,000000,98.7,100.31,97.67,97.79,3247399,0
+CNR.US,D,20230918,000000,99.24,100.14,97.6329,98.28,869920,0
+CNR.US,D,20230919,000000,98.49,100.6999,98.49,99.2,487681,0
+CNR.US,D,20230920,000000,98.33,100.11,96.92,96.92,465689,0
+CNR.US,D,20230921,000000,96.31,96.31,92.27,93.45,772412,0
+CNR.US,D,20230922,000000,94.33,95.05,93.16,94.02,497963,0
+CNR.US,D,20230925,000000,93.8,97.1975,93.2,97.1,412267,0
+CNR.US,D,20230926,000000,96,97.3294,95.69,96.85,438217,0
+CNR.US,D,20230927,000000,98.18,101.74,98.18,100.21,566140,0
+CNR.US,D,20230928,000000,100.85,105.07,100.84,105.01,656933,0
+CNR.US,D,20230929,000000,105.01,106.98,104.185,104.91,679942,0
+CNR.US,D,20231002,000000,103.81,103.8674,98.06,100.7,784026,0
+CNR.US,D,20231003,000000,100,101.15,98.62,99.94,520577,0
+CNR.US,D,20231004,000000,99.55,100.38,96.03,97.69,488214,0
+CNR.US,D,20231005,000000,97.72,100.41,97.66,99.15,410109,0
+CNR.US,D,20231006,000000,99.2,102.96,98.625,102.13,358394,0
+CNR.US,D,20231009,000000,103.74,109.08,103.38,107.67,547842,0
+CNR.US,D,20231010,000000,107.86,110.11,107.8,108.19,495663,0
+CNR.US,D,20231011,000000,106.53,107.82,104.8,106.53,441834,0
+CNR.US,D,20231012,000000,106.59,106.91,104.4,105.77,379614,0
+CNR.US,D,20231013,000000,107.58,109.61,106.5,107.38,321826,0
+CNR.US,D,20231016,000000,108.25,109.97,107.12,109.42,489269,0
+CNR.US,D,20231017,000000,109.01,112.49,109.01,111.08,443549,0
+CNR.US,D,20231018,000000,111.12,111.7199,108.36,109.01,352306,0
+CNR.US,D,20231019,000000,108.4,108.5,105.7501,106.47,412639,0
+CNR.US,D,20231020,000000,106.17,106.8105,102.73,103.65,534929,0
+CNR.US,D,20231023,000000,103,105.15,102.33,104.02,366134,0
+CNR.US,D,20231024,000000,105.08,107,103.72,104.66,271918,0
+CNR.US,D,20231025,000000,104.65,105.1,101.38,102.62,404049,0
+CNR.US,D,20231026,000000,100.79,102.95,100.02,100.72,318319,0
+CNR.US,D,20231027,000000,101.88,103.82,101.22,103.73,348954,0
+CNR.US,D,20231030,000000,104,104.943,99.48,102.17,511997,0
+CNR.US,D,20231031,000000,94.03,94.225,86.7,91.89,1730976,0
+CNR.US,D,20231101,000000,93.86,97.09,92.4251,96.44,579595,0
+CNR.US,D,20231102,000000,97.5,98.68,95.5508,97.92,576650,0
+CNR.US,D,20231103,000000,97.91,99,96.79,97.82,445528,0
+CNR.US,D,20231106,000000,98.1,98.1,94.45,96.24,470010,0
+CNR.US,D,20231107,000000,94.13,94.445,90.61,92.82,652605,0
+CNR.US,D,20231108,000000,91.7,93.38,91,92.79,473365,0
+CNR.US,D,20231109,000000,93.71,95.14,92.83,93.3,565960,0
+CNR.US,D,20231110,000000,94.77,96.7,93.8729,95.54,378105,0
+CNR.US,D,20231113,000000,96.27,96.62,94.89,94.99,414605,0
+CNR.US,D,20231114,000000,96.24,100.355,95.23,99.57,494527,0
+CNR.US,D,20231115,000000,98.93,101.645,98.32,99.82,385779,0
+CNR.US,D,20231116,000000,99.82,101.71,97.3,98.08,469269,0
+CNR.US,D,20231117,000000,99.04,101.82,99.04,101.14,467366,0
+CNR.US,D,20231120,000000,101.65,102.22,100.25,100.96,305718,0
+CNR.US,D,20231121,000000,100.86,103.825,100.5801,101.35,342641,0
+CNR.US,D,20231122,000000,99.76,104.38,98.23,103.88,320324,0
+CNR.US,D,20231124,000000,103.58,106.19,103.58,104.38,170172,0
+CNR.US,D,20231127,000000,104.13,105.25,103.46,104.67,339484,0
+CNR.US,D,20231128,000000,105.42,105.42,102.58,103.37,299183,0
+CNR.US,D,20231129,000000,103.83,105.07,101.67,103.23,369261,0
+CNR.US,D,20231130,000000,104.07,107.325,103.54,106.67,431786,0
+CNR.US,D,20231201,000000,106.06,114.2999,106,113.09,667385,0
+CNR.US,D,20231204,000000,111.82,112.915,110.73,111.93,494035,0
+CNR.US,D,20231205,000000,111.37,111.87,108.8401,111.02,408440,0
+CNR.US,D,20231206,000000,110.56,113.1,101.94,101.95,654254,0
+CNR.US,D,20231207,000000,101.98,105.05,101.05,103.97,512914,0
+CNR.US,D,20231208,000000,103.95,104.8,99.47,101.72,639260,0
+CNR.US,D,20231211,000000,100.76,101.57,97.51,98.52,661948,0
+CNR.US,D,20231212,000000,97.43,97.5,91.53,93.07,807002,0
+CNR.US,D,20231213,000000,93.4,95.53,91.38,95.42,1088227,0
+CNR.US,D,20231214,000000,97.5,98.56,95.57,97.45,686749,0
+CNR.US,D,20231215,000000,97.37,98.19,96.08,97.97,1376082,0
+CNR.US,D,20231218,000000,99.9,100.09,95.27,95.55,822776,0
+CNR.US,D,20231219,000000,96.33,101.42,94.4,101.16,735171,0
+CNR.US,D,20231220,000000,101.67,103.4,98.47,98.8,541635,0
+CNR.US,D,20231221,000000,99.85,101.82,99.7501,100.74,365338,0
+CNR.US,D,20231222,000000,101.72,104.09,101.13,102.77,302733,0
+CNR.US,D,20231226,000000,104.02,104.5768,102.75,103.58,267629,0
+CNR.US,D,20231227,000000,103.58,104.3899,103.1,103.17,252488,0
+CNR.US,D,20231228,000000,102.43,103.69,101.02,101.44,318549,0
+CNR.US,D,20231229,000000,101.5,102.765,99.32,100.53,385799,0
+CNR.US,D,20240102,000000,101,103.99,100.45,101.13,390082,0
+CNR.US,D,20240103,000000,100.97,104.9536,99.8701,102.39,492332,0
+CNR.US,D,20240104,000000,104.75,108.015,103.49,104.6,556498,0
+CNR.US,D,20240105,000000,105.26,106.17,103.86,104.5,372380,0
+CNR.US,D,20240108,000000,103.32,103.32,99.3,101.98,348637,0
+CNR.US,D,20240109,000000,101.79,101.79,98.8,99.73,346674,0
+CNR.US,D,20240110,000000,99.54,99.66,93.68,94.93,551550,0
+CNR.US,D,20240111,000000,94.95,96.1856,94.05,95.23,482916,0
+CNR.US,D,20240112,000000,96.38,97.59,94.87,96.02,351970,0
+CNR.US,D,20240116,000000,96,96.8979,93.02,94.06,416207,0
+CNR.US,D,20240117,000000,92.75,95,92.36,94.89,352132,0
+CNR.US,D,20240118,000000,95.97,99.76,94.515,99.41,397623,0
+CNR.US,D,20240119,000000,99.98,100.99,98.4,100.92,354033,0
+CNR.US,D,20240122,000000,100.5,101.04,93.885,95.95,722665,0
+CNR.US,D,20240123,000000,96.17,97.72,95.53,96.98,383043,0
+CNR.US,D,20240124,000000,98.63,99.8928,97.47,97.57,390622,0
+CNR.US,D,20240125,000000,99.09,99.09,94.155,94.33,473152,0
+CNR.US,D,20240126,000000,94.27,95.11,92.8,94.9,482748,0
+CNR.US,D,20240129,000000,95,95.37,93.32,93.68,344396,0
+CNR.US,D,20240130,000000,92.4,95.57,91.92,95.43,875462,0
+CNR.US,D,20240131,000000,95.38,97.49,93.94,94.6,526734,0
+CNR.US,D,20240201,000000,95.35,96.24,93.04,95.57,404498,0
+CNR.US,D,20240202,000000,94.97,95.6691,93.715,94.41,440303,0
+CNR.US,D,20240205,000000,93.55,93.55,90.2533,91.58,893201,0
+CNR.US,D,20240206,000000,94.42,94.42,85.18,86.71,1377465,0
+CNR.US,D,20240207,000000,87.05,87.05,83.35,83.58,830213,0
+CNR.US,D,20240208,000000,82.52,86.27,80.4,85.78,715906,0
+CNR.US,D,20240209,000000,85.79,85.79,82.16,83.22,527070,0
+CNR.US,D,20240212,000000,83.15,85.615,82.34,83.92,564165,0
+CNR.US,D,20240213,000000,82.75,84.75,81.2201,82.07,538520,0
+CNR.US,D,20240214,000000,82.5,82.68,78.43,80.43,961638,0
+CNR.US,D,20240215,000000,79.56,81.125,78.09,80.43,605083,0
+CNR.US,D,20240216,000000,80.02,80.49,78.09,78.96,500569,0
+CNR.US,D,20240220,000000,78.47,78.8028,75.43,76.29,521393,0
+CNR.US,D,20240221,000000,77,81.07,76.835,79.43,708769,0
+CNR.US,D,20240222,000000,79.52,81.09,77.37,81.03,577838,0
+CNR.US,D,20240223,000000,80.62,81.33,79.05,80.62,444628,0
+CNR.US,D,20240226,000000,80.74,82.85,80.74,82.56,479819,0
+CNR.US,D,20240227,000000,82.96,84.71,82.1,82.92,405098,0
+CNR.US,D,20240228,000000,82.27,84.26,82.18,82.34,616913,0
+CNR.US,D,20240229,000000,82.98,86.61,82.29,85.82,728032,0
+CNR.US,D,20240301,000000,86.6,90.31,86.6,88.91,711168,0
+CNR.US,D,20240304,000000,90.57,92.2,89.6148,90.26,718887,0
+CNR.US,D,20240305,000000,89.53,92.18,88.93,90.54,644384,0
+CNR.US,D,20240306,000000,91.76,93.14,90.6963,92.81,541308,0
+CNR.US,D,20240307,000000,93.02,97.2,93.02,94.63,563895,0
+CNR.US,D,20240308,000000,94.82,95.46,90.49,92.07,538224,0
+CNR.US,D,20240311,000000,90.01,90.01,85,85.26,677114,0
+CNR.US,D,20240312,000000,85.54,85.55,80.95,81.38,608695,0
+CNR.US,D,20240313,000000,81.12,82.3199,80.36,80.82,580383,0
+CNR.US,D,20240314,000000,80.88,81.99,79,81.37,573706,0
+CNR.US,D,20240315,000000,81.33,83.91,80.03,81,2224349,0
+CNR.US,D,20240318,000000,81.1,83.425,80.825,81.55,475095,0
+CNR.US,D,20240319,000000,81,83.22,80.6,82.98,300929,0
+CNR.US,D,20240320,000000,82,84.72,81.92,83.88,442786,0
+CNR.US,D,20240321,000000,84,85.54,83.22,85.53,428910,0
+CNR.US,D,20240322,000000,85.14,87.545,85.04,85.17,496837,0
+CNR.US,D,20240325,000000,85.77,88.22,85.77,86.35,500512,0
+CNR.US,D,20240326,000000,79.81,81.6399,77.8,80.5,2325986,0
+CNR.US,D,20240327,000000,80.96,84.93,80.3,82.97,850676,0
+CNR.US,D,20240328,000000,83.55,84.49,81.99,83.76,564430,0
+CNR.US,D,20240401,000000,83.9,84.79,81.895,82.52,396744,0
+CNR.US,D,20240402,000000,83.41,83.6326,81.63,82.83,543501,0
+CNR.US,D,20240403,000000,83,86.4,82.8,84.79,520660,0
+CNR.US,D,20240404,000000,84.58,84.62,80.7,80.83,595118,0
+CNR.US,D,20240405,000000,81.4,83.3,80.94,81.78,367834,0
+CNR.US,D,20240408,000000,82.45,84.08,81.564,83.02,380015,0
+CNR.US,D,20240409,000000,83.79,84.0821,81.185,82.66,268001,0
+CNR.US,D,20240410,000000,80.99,84.14,80.9053,84.05,332597,0
+CNR.US,D,20240411,000000,84,85.27,81.97,83.37,503502,0
+CNR.US,D,20240412,000000,84.09,84.09,82.0788,83.61,321093,0
+CNR.US,D,20240415,000000,84,85.7731,83.09,84.96,418907,0
+CNR.US,D,20240416,000000,84.69,88.595,83.4,88.4,523131,0
+CNR.US,D,20240417,000000,89.4,89.5,85.48,85.52,478821,0
+CNR.US,D,20240418,000000,85.6,86.37,83.2,84,292734,0
+CNR.US,D,20240419,000000,83.45,84.84,83.45,84,291616,0
+CNR.US,D,20240422,000000,83.67,85.19,82.73,84.22,257187,0
+CNR.US,D,20240423,000000,83.14,84.17,81.95,84.03,258847,0
+CNR.US,D,20240424,000000,84.43,84.6499,82.31,83.43,301515,0
+CNR.US,D,20240425,000000,83.64,86.86,82.63,86.15,454668,0
+CNR.US,D,20240426,000000,86.04,86.68,84.3,85.73,260270,0
+CNR.US,D,20240429,000000,86.38,88,85.23,87.87,295024,0
+CNR.US,D,20240430,000000,86.95,86.95,82.58,82.76,439406,0
+CNR.US,D,20240501,000000,83.34,83.7648,80.8,81.42,355374,0
+CNR.US,D,20240502,000000,82.29,84.4,81.44,82.2,362077,0
+CNR.US,D,20240503,000000,83.09,84.36,82.4242,83.89,324803,0
+CNR.US,D,20240506,000000,83.9,85.42,83.45,83.48,377734,0
+CNR.US,D,20240507,000000,82.04,89.23,82.04,86.52,690741,0
+CNR.US,D,20240508,000000,85.85,86.85,83.37,85.71,368079,0
+CNR.US,D,20240509,000000,86.07,88.04,85.03,87.88,416986,0
+CNR.US,D,20240510,000000,88.08,88.3,85.27,86.51,357528,0
+CNR.US,D,20240513,000000,87.18,88.62,85.82,86.99,261858,0
+CNR.US,D,20240514,000000,87.93,88.47,86.33,87.12,386751,0
+CNR.US,D,20240515,000000,87.5,90.61,86.86,90.53,372728,0
+CNR.US,D,20240516,000000,90.63,91.35,88.04,88.09,397554,0
+CNR.US,D,20240517,000000,88.66,90.73,87.83,90.69,354927,0
+CNR.US,D,20240520,000000,91.5,94.31,90.21,93.92,544274,0
+CNR.US,D,20240521,000000,93.69,98.03,93.19,97.99,399982,0
+CNR.US,D,20240522,000000,97.25,98.48,95.65,97.09,375725,0
+CNR.US,D,20240523,000000,97.09,98.34,94.91,95.57,320109,0
+CNR.US,D,20240524,000000,96.41,97.68,95.53,97.01,246321,0
+CNR.US,D,20240528,000000,97.5,99.16,97.01,98.01,342417,0
+CNR.US,D,20240529,000000,97.44,97.7,95.28,95.38,250150,0
+CNR.US,D,20240530,000000,95.41,99.37,94.9167,98.97,515702,0
+CNR.US,D,20240531,000000,100,104.18,99.045,103.67,750616,0
+CNR.US,D,20240603,000000,103.7,107.94,102.7,105.7,528116,0
+CNR.US,D,20240604,000000,104.37,104.5,97.15,98.9,741081,0
+CNR.US,D,20240605,000000,99.02,99.06,96.165,98.12,346389,0
+CNR.US,D,20240606,000000,98.09,100.96,97.67,99.84,288675,0
+CNR.US,D,20240607,000000,99.09,99.565,97.23,98.23,233212,0
+CNR.US,D,20240610,000000,97.56,98.23,93.78,98.21,343269,0
+CNR.US,D,20240611,000000,96.68,97.86,95.605,97.55,265860,0
+CNR.US,D,20240612,000000,98.5,100.64,97.05,98.9,270728,0
+CNR.US,D,20240613,000000,98.29,98.97,96.31,98.95,269903,0
+CNR.US,D,20240614,000000,98.79,99.97,96.96,97.39,221982,0
+CNR.US,D,20240617,000000,96.58,97.19,94.78,95.73,327648,0
+CNR.US,D,20240618,000000,95.65,97.38,95.11,97.18,242829,0
+CNR.US,D,20240620,000000,97.56,100.03,96.39,97.94,321810,0
+CNR.US,D,20240621,000000,97.77,97.94,95.92,96.88,1929540,0
+CNR.US,D,20240624,000000,97.36,100.97,97.18,99.91,378166,0
+CNR.US,D,20240625,000000,99.98,99.98,98.43,99.41,357416,0
+CNR.US,D,20240626,000000,99.59,101.5,99.2,100.88,440610,0
+CNR.US,D,20240627,000000,101.5,102.28,96.36,96.37,412236,0
+CNR.US,D,20240628,000000,97.58,102.62,97.58,102.03,744289,0
+CNR.US,D,20240701,000000,103.87,107.59,103.18,107.31,561863,0
+CNR.US,D,20240702,000000,106.42,107.59,102.97,103.22,377265,0
+CNR.US,D,20240703,000000,103.22,107.39,102.3,102.83,246698,0
+CNR.US,D,20240705,000000,102.58,102.58,99.47,101.23,289014,0
+CNR.US,D,20240708,000000,101.27,102.39,100.79,101.15,266509,0
+CNR.US,D,20240709,000000,100.65,103.07,99.9,99.96,319488,0
+CNR.US,D,20240710,000000,99.93,100.575,97.92,98.68,341773,0
+CNR.US,D,20240711,000000,100.05,101.28,98.19,100.7,353620,0
+CNR.US,D,20240712,000000,102,102.7,100.25,101.3,291905,0
+CNR.US,D,20240715,000000,102.5,107.275,101.79,105.39,645838,0
+CNR.US,D,20240716,000000,105.6,107.09,102,106.64,534793,0
+CNR.US,D,20240717,000000,106.78,107.77,102.13,102.15,396924,0
+CNR.US,D,20240718,000000,102.33,102.4867,98.48,99.98,383634,0
+CNR.US,D,20240719,000000,99.49,101.561,99.36,100.14,249291,0
+CNR.US,D,20240722,000000,100.8,100.8,99.08,99.16,291183,0
+CNR.US,D,20240723,000000,98.82,99.85,96.62,99.58,260967,0
+CNR.US,D,20240724,000000,98.99,100.57,97.1,97.15,353096,0
+CNR.US,D,20240725,000000,97.15,97.97,93.1001,96.1,359041,0
+CNR.US,D,20240726,000000,97.06,99.14,96.55,98.69,200964,0
+CNR.US,D,20240729,000000,98.9,101.185,95.8,97.67,266611,0
+CNR.US,D,20240730,000000,97.26,97.8,96.045,96.9,210586,0
+CNR.US,D,20240731,000000,98.91,101.08,98.185,99.81,241243,0
+CNR.US,D,20240801,000000,101.98,102.085,94.64,96.89,461429,0
+CNR.US,D,20240802,000000,93.9,94.33,91.5101,92.07,526702,0
+CNR.US,D,20240805,000000,86.85,89.615,85,89.17,561875,0
+CNR.US,D,20240806,000000,90.08,91.0141,88.885,89.5,288175,0
+CNR.US,D,20240807,000000,91.22,91.68,87.6,88.45,417487,0
+CNR.US,D,20240808,000000,97,97.65,91.8078,92.46,706732,0
+CNR.US,D,20240809,000000,92.49,96.54,92.14,96.08,404992,0
+CNR.US,D,20240812,000000,97.13,97.5269,94.87,95.49,258406,0
+CNR.US,D,20240813,000000,95.8,96.14,94.7209,95.6,219774,0
+CNR.US,D,20240814,000000,96.13,96.13,91.08,93.11,338229,0
+CNR.US,D,20240815,000000,95.27,95.27,93.25,93.67,236762,0
+CNR.US,D,20240816,000000,93.27,96.31,93.27,95.81,197125,0
+CNR.US,D,20240819,000000,96.06,96.98,95.3,95.81,280879,0
+CNR.US,D,20240820,000000,95.81,96.61,93.73,94.73,326060,0
+CNR.US,D,20240821,000000,101,103.8547,95.21,95.54,2133583,0
+CNR.US,D,20240822,000000,95.5,96.81,88.685,91.43,1374145,0
+CNR.US,D,20240823,000000,92.35,95.3,91,94.87,553078,0
+CNR.US,D,20240826,000000,95.5,96.71,93.37,93.54,605665,0
+CNR.US,D,20240827,000000,93.63,97.41,93.0601,96.03,464206,0
+CNR.US,D,20240828,000000,95.64,99.04,94.78,98.98,665135,0
+CNR.US,D,20240829,000000,99.75,103,99.37,101.61,673364,0
+CNR.US,D,20240830,000000,101.61,102.54,101.05,102.28,346283,0
+CNR.US,D,20240903,000000,100.78,101.97,95.43,95.71,508063,0
+CNR.US,D,20240904,000000,96.09,96.54,94.145,94.65,327195,0
+CNR.US,D,20240905,000000,94.85,95.39,93.24,93.24,360606,0
+CNR.US,D,20240906,000000,94.2,94.38,89.85,91.4,497319,0
+CNR.US,D,20240909,000000,91.6,91.95,90.34,91.21,315975,0
+CNR.US,D,20240910,000000,91.21,92.1,88.6501,89.68,402229,0
+CNR.US,D,20240911,000000,89.89,91.44,88.5,91.15,337346,0
+CNR.US,D,20240912,000000,92.13,95.28,91.58,93.63,267126,0
+CNR.US,D,20240913,000000,95,97.95,94.42,96.41,247822,0
+CNR.US,D,20240916,000000,97.21,98,96.03,97.04,205123,0
+CNR.US,D,20240917,000000,97.82,97.82,95.57,95.73,302935,0
+CNR.US,D,20240918,000000,96.2,96.97,93.41,94.33,338639,0
+CNR.US,D,20240919,000000,96.94,97.91,95.04,97.7,392456,0
+CNR.US,D,20240920,000000,97.53,99.21,96.56,97.33,1215282,0
+CNR.US,D,20240923,000000,98.11,98.48,96.14,96.71,494622,0
+CNR.US,D,20240924,000000,98.71,103.74,98.6,102.36,648709,0
+CNR.US,D,20240925,000000,102.02,102.14,100.31,100.84,472722,0
+CNR.US,D,20240926,000000,102.75,104.84,101.875,104.13,442920,0
+CNR.US,D,20240927,000000,104.8,106.58,104.14,104.33,370038,0
+CNR.US,D,20240930,000000,104.93,106.96,103.655,104.65,266691,0
+CNR.US,D,20241001,000000,104.37,104.825,102.45,102.99,241471,0
+CNR.US,D,20241002,000000,103.59,104.72,101.05,101.36,446480,0
+CNR.US,D,20241003,000000,100.66,102.135,99.8,102.12,487978,0
+CNR.US,D,20241004,000000,103.03,105.1344,102.51,104.57,311631,0
+CNR.US,D,20241007,000000,105.81,108.71,104,107.64,666523,0
+CNR.US,D,20241008,000000,105.6,106.43,103.12,105.65,502364,0
+CNR.US,D,20241009,000000,105,107.42,104.29427,106.95,503966,0
+CNR.US,D,20241010,000000,106.6,109.5,106.59,109.3,278255,0
+CNR.US,D,20241011,000000,108.7,111.58,108.7,110.68,328715,0
+CNR.US,D,20241014,000000,110,110.84,108.9,110.67,310326,0
+CNR.US,D,20241015,000000,108.73,110.9199,107.87,107.92,368353,0
+CNR.US,D,20241016,000000,109.07,110.49,108.52,109.35,298787,0
+CNR.US,D,20241017,000000,110.23,110.59,107.55,107.56,352927,0
+CNR.US,D,20241018,000000,108.38,108.38,105.435,107.46,1064644,0
+CNR.US,D,20241021,000000,107.79,108.63,105.65,107.95,457754,0
+CNR.US,D,20241022,000000,108.27,108.99,107.075,107.54,553242,0
+CNR.US,D,20241023,000000,106.75,106.75,104.57,106.34,519579,0
+CNR.US,D,20241024,000000,106.57,107.1332,105.495,106.51,240190,0
+CNR.US,D,20241025,000000,107.63,108.57,107.1,107.78,253470,0
+CNR.US,D,20241028,000000,107.47,109.67,107.25,109.35,238700,0
+CNR.US,D,20241029,000000,109.67,111,108.79,110.38,357627,0
+CNR.US,D,20241030,000000,109.96,112.7,109.04,109.66,409556,0
+CNR.US,D,20241031,000000,110.18,112.0495,108.6701,110.92,314809,0
+CNR.US,D,20241101,000000,111.33,112.375,109.12,109.31,371918,0
+CNR.US,D,20241104,000000,109.77,109.935,107.5,108.07,585275,0
+CNR.US,D,20241105,000000,108.35,113.71,105.89,113.63,1025809,0
+CNR.US,D,20241106,000000,119.4,128.07,116.95,127.08,1473863,0
+CNR.US,D,20241107,000000,128.11,128.95,124.02,127.66,723819,0
+CNR.US,D,20241108,000000,127.01,129.97,126.25,128.02,517923,0
+CNR.US,D,20241111,000000,128.55,130.47,127,129.74,456121,0
+CNR.US,D,20241112,000000,128.06,129.4099,126.36,126.8,1575346,0
+CNR.US,D,20241113,000000,126.905,127.56,124.48,125.16,844183,0
+CNR.US,D,20241114,000000,125.455,127.07,122.36,123.6,652234,0
+CNR.US,D,20241115,000000,124.525,126.18,123.67,124.15,426480,0
+CNR.US,D,20241118,000000,125.1,127.7,124.37,126.39,479002,0
+CNR.US,D,20241119,000000,125.625,126.805,124.0822,126.58,445329,0
+CNR.US,D,20241120,000000,126.835,128,125.94,126.01,348619,0
+CNR.US,D,20241121,000000,127.435,133.12,126.59,132.64,558258,0
+CNR.US,D,20241122,000000,132.4,133.045,131.02,131.73,553584,0
+CNR.US,D,20241125,000000,133,134.59,131.89,133.33,495195,0
+CNR.US,D,20241126,000000,132.08,133.6558,131.21,132.55,585138,0
+CNR.US,D,20241127,000000,131.91,134.14,131.39,131.39,310285,0
+CNR.US,D,20241129,000000,132.675,133.6299,129.68,130.7,193393,0
+CNR.US,D,20241202,000000,130,131.5699,127.08,127.84,369546,0
+CNR.US,D,20241203,000000,128.49,129.0026,127.01,127.56,268802,0
+CNR.US,D,20241204,000000,127.825,128.65,123.425,124.31,473374,0
+CNR.US,D,20241205,000000,125,125,122.77,124.75,331927,0
+CNR.US,D,20241206,000000,124.75,125.78,116.26,117.11,426403,0
+CNR.US,D,20241209,000000,118.85,122.87,115.92,115.95,356305,0
+CNR.US,D,20241210,000000,115.01,116.6,114.01,115.88,590133,0
+CNR.US,D,20241211,000000,115.89,118.4,114.53,117.06,457562,0
+CNR.US,D,20241212,000000,116.54,118.193,114.7,118.02,331551,0
+CNR.US,D,20241213,000000,117,117.55,115.54,116.48,301696,0
+CNR.US,D,20241216,000000,116.99,117.0419,115.02,116.1,358502,0
+CNR.US,D,20241217,000000,114.56,114.76,110.41,111.95,845055,0
+CNR.US,D,20241218,000000,112.62,113.8233,108.65,109.89,429480,0
+CNR.US,D,20241219,000000,110.78,111.73,107.5501,108.29,329415,0
+CNR.US,D,20241220,000000,106.46,109.15,103.19,103.69,1206852,0
+CNR.US,D,20241223,000000,104,105.195,102.22,104.86,400002,0
+CNR.US,D,20241224,000000,104.77,105,103.13,104.22,175536,0
+CNR.US,D,20241226,000000,104.09,104.8823,102.6965,103.49,325482,0
+CNR.US,D,20241227,000000,103,104.04,101.59,102.82,278532,0
+CNR.US,D,20241230,000000,103.5175,106.7,102.92,105.96,392161,0
+CNR.US,D,20241231,000000,107.005,108.2505,105.6457,106.68,338015,0
+CNR.US,D,20250102,000000,107.93,108.98,106.39,108.01,496293,0
+CNR.US,D,20250103,000000,106.91,108.66,106,107.93,591230,0
+CNR.US,D,20250106,000000,109,109.61,104.81,104.9,626337,0
+CNR.US,D,20250107,000000,105,107.135,102.61,106.48,887184,0
+CNR.US,D,20250108,000000,105.01,106.09,102.86,105.51,593400,0
+CNR.US,D,20250110,000000,106,107,100.59,100.59,1221209,0
+CNR.US,D,20250113,000000,100.06,102.62,93.25,101.95,6592741,0
+CNR.US,D,20250114,000000,99.495,100.9,96.18,99.61,1683329,0
+CNR.US,D,20250115,000000,97.995,103.39,97.995,101.91,529079,0
+CNR.US,D,20250116,000000,101,101,93.61,95.71,2130290,0
+CNR.US,D,20250117,000000,96.88,99.6,95.34,96.86,1852442,0
+CNR.US,D,20250121,000000,97.575,101.13,96.86,100.11,909867,0
+CNR.US,D,20250122,000000,100.1,100.73,96.59,96.66,1076483,0
+CNR.US,D,20250123,000000,97.96,99.49,96,96.21,1334584,0
+CNR.US,D,20250124,000000,96.99,97,95.56,96.73,639084,0
+CNR.US,D,20250127,000000,95.3,96.45,93.33,94.34,968975,0
+CNR.US,D,20250128,000000,94.115,94.6,91.315,91.83,603006,0
+CNR.US,D,20250129,000000,91.82,93.61,91.68,93.42,529752,0
+CNR.US,D,20250130,000000,94.33,94.99,90.91,92.36,530028,0
+CNR.US,D,20250131,000000,91.225,91.99,88.95,90.34,633716,0
+CNR.US,D,20250203,000000,88.55,89.95,86.34,86.51,1310298,0
+CNR.US,D,20250204,000000,84.4803,91.07,84.4803,89.65,874980,0
+CNR.US,D,20250205,000000,89.99,90.12,87.775,89.11,603465,0
+CNR.US,D,20250206,000000,89.87,91.2199,85.24,85.72,1160235,0
+CNR.US,D,20250207,000000,86.16,87.79,83.36,83.43,696528,0
+CNR.US,D,20250210,000000,85.01,87.03,84.62,85.53,640936,0
+CNR.US,D,20250211,000000,85.25,87.31,84.2958,85.15,589550,0
+CNR.US,D,20250212,000000,83.7,85.535,83.3,83.83,539778,0
+CNR.US,D,20250213,000000,84.44,85.68,83.56,85.16,529375,0
+CNR.US,D,20250214,000000,85.99,86,79.15,79.44,1221406,0
+CNR.US,D,20250218,000000,79.91,80.3928,77.01,78.6,1008849,0
+CNR.US,D,20250219,000000,78.6,78.6,74.7401,77.63,1532664,0
+CNR.US,D,20250220,000000,79.505,82.73,76.72,81.79,2302161,0
+CNR.US,D,20250221,000000,82.18,82.25,77.15,77.84,1203827,0
+CNR.US,D,20250224,000000,76.925,76.925,74.45,75.68,1522211,0
+CNR.US,D,20250225,000000,75.38,75.68,73.09,74.29,1174458,0
+CNR.US,D,20250226,000000,74.625,78.12,74.01,75.25,1517633,0
+CNR.US,D,20250227,000000,74.72,75.49,72.97,73.04,837869,0
+CNR.US,D,20250228,000000,72.04,74.28,71.7,74.25,1351695,0
+CNR.US,D,20250303,000000,75.24,76.5,69.69,70,1131003,0
+CNR.US,D,20250304,000000,67.8815,72.51,67.8815,71.18,1079689,0
+CNR.US,D,20250305,000000,71.28,72,69.33,71.38,801557,0
+CNR.US,D,20250306,000000,70.01,70.57,68.34,69.95,843397,0
+CNR.US,D,20250307,000000,70.63,70.63,66.54,67.32,1710243,0
+CNR.US,D,20250310,000000,67.015,72.47,66.66,71.58,1268152,0
+CNR.US,D,20250311,000000,72.3,77.08,72.13,76.41,1197807,0
+CNR.US,D,20250312,000000,77.105,77.93,70.78,71.06,1090351,0
+CNR.US,D,20250313,000000,70.55,72.96,70,72.52,755854,0
+CNR.US,D,20250314,000000,73.705,74.49,71.87,74.26,684183,0
+CNR.US,D,20250317,000000,73.795,74.16,71,72.04,752744,0
+CNR.US,D,20250318,000000,74.07,75.505,73.47,75.37,708157,0
+CNR.US,D,20250319,000000,75.335,75.68,71.38,74.53,896791,0
+CNR.US,D,20250320,000000,72.95,73.99,71.93,73.23,961463,0
+CNR.US,D,20250321,000000,71.62,74.18,70.13,73.32,2090447,0
+CNR.US,D,20250324,000000,73.32,75,73.08,74.73,869396,0
+CNR.US,D,20250325,000000,75.01,79.09,75.01,76.25,1452707,0
+CNR.US,D,20250326,000000,76.81,78.3,75.75,77.33,694006,0
+CNR.US,D,20250327,000000,76.7,79.13,76.17,78.53,599099,0
+CNR.US,D,20250328,000000,78.33,78.4632,75.93,77.09,1003846,0
+CNR.US,D,20250331,000000,75.53,77.58,74.2,77.1,761654,0
+CNR.US,D,20250401,000000,76.685,78.49,76.5,77.92,851490,0
+CNR.US,D,20250402,000000,77.345,77.51,74.01,74.44,673177,0
+CNR.US,D,20250403,000000,70.88,70.92,66.75,67.7,991583,0
+CNR.US,D,20250404,000000,65.19,65.93,58.19,63.72,1652357,0
+CNR.US,D,20250407,000000,61.15,67.01,59.35,64.91,1304888,0
+CNR.US,D,20250408,000000,69.965,74.5,67.29,69.16,2834964,0
+CNR.US,D,20250409,000000,68.83,72.34,65.45,70.03,1793178,0
+CNR.US,D,20250410,000000,68.85,69.72,65.83,67.66,781177,0
+CNR.US,D,20250411,000000,68.67,74.08,67.89,73.65,908624,0
+CNR.US,D,20250414,000000,75.05,75.05,71.4,72.84,745155,0
+CNR.US,D,20250415,000000,72.455,74.05,71.6,73.93,524824,0
+CNR.US,D,20250416,000000,73.27,75.1,71.87,72.74,476652,0
+CNR.US,D,20250417,000000,73.71,75.85,72.47,75.55,593096,0
+CNR.US,D,20250421,000000,75.705,75.705,71.83,73,549309,0
+CNR.US,D,20250422,000000,73.02,74.59,71.34,74.1,446792,0
+CNR.US,D,20250423,000000,75.58,76.076,72.6,73.78,473361,0
+CNR.US,D,20250424,000000,73.845,75.6,72.53,75.19,438077,0
+CNR.US,D,20250425,000000,74,74.55,72.39,74.12,337269,0
+CNR.US,D,20250428,000000,74.24,75.19,73.02,74.66,470435,0
+CNR.US,D,20250429,000000,73.88,75.61,73.01,74.91,416288,0
+CNR.US,D,20250430,000000,73.73,73.73,71.115,72.21,670200,0
+CNR.US,D,20250501,000000,72.825,73.64,70.3,71.19,762653,0
+CNR.US,D,20250502,000000,72,74.5574,71.57,74.05,446209,0
+CNR.US,D,20250505,000000,73.38,74.6,72.86,74.17,450921,0
+CNR.US,D,20250506,000000,74.8,76.18,72.0701,75.78,630054,0
+CNR.US,D,20250507,000000,75.685,75.79,72.72,75.26,987801,0
+CNR.US,D,20250508,000000,72.625,72.625,65.22,67.8,2838423,0
+CNR.US,D,20250509,000000,68.47,68.53,63.36,67.23,1890646,0
+CNR.US,D,20250512,000000,69.42,70.93,66.67,68.41,1433206,0
+CNR.US,D,20250513,000000,69.5,75.25,69.48,74.84,1288802,0
+CNR.US,D,20250514,000000,74.515,74.515,70.74,70.78,968564,0
+CNR.US,D,20250515,000000,69.925,72.61,69.44,72.57,775103,0
+CNR.US,D,20250516,000000,72.54,75.86,70.43,75.03,754431,0
+CNR.US,D,20250519,000000,72.77,73.63,71.01,73.42,521245,0
+CNR.US,D,20250520,000000,73.5,74.175,71.11,71.38,695631,0
+CNR.US,D,20250521,000000,70.38,73.15,69.12,71.2,758361,0
+CNR.US,D,20250522,000000,70.36,71.09,68.89,69.24,978172,0
+CNR.US,D,20250523,000000,68.655,71.13,68.03,69.99,637571,0
+CNR.US,D,20250527,000000,70.78,73.39,70.11,72.71,673218,0
+CNR.US,D,20250528,000000,72.77,73,70.6,70.74,509123,0
+CNR.US,D,20250529,000000,70.895,70.99,68.85,70.5,562740,0
+CNR.US,D,20250530,000000,69.45,69.82,68.26,69.3,629337,0
+CNR.US,D,20250602,000000,70.28,70.93,66.85,67.09,920532,0
+CNR.US,D,20250603,000000,67.1,67.33,64.15,66.13,949087,0
+CNR.US,D,20250604,000000,66,68.165,65.15,67.66,705479,0
+CNR.US,D,20250605,000000,67.79,68.09,65.93,66,632591,0
+CNR.US,D,20250606,000000,66.73,68,65.77,67.09,564329,0
+CNR.US,D,20250609,000000,68,68.83,66.18,67.86,582227,0
+CNR.US,D,20250610,000000,68.465,69.115,66.76,67.38,953497,0
+CNR.US,D,20250611,000000,68.085,72.03,67.95,71.46,1025952,0
+CNR.US,D,20250612,000000,72.18,72.18,70.205,71.12,1015273,0
+CNR.US,D,20250613,000000,71.43,74.71,70.11,73.8,1424563,0
+CNR.US,D,20250616,000000,73.65,75.4399,72.575,72.73,635536,0
+CNR.US,D,20250617,000000,72.71,75.11,72.71,73.55,601946,0
+CNR.US,D,20250618,000000,73.62,75.78,71.52,74.87,813776,0
+CNR.US,D,20250620,000000,75.01,75.06,69.6,69.64,2108834,0
+CNR.US,D,20250623,000000,69.37,71.27,68.29,69.63,1120630,0
+CNR.US,D,20250624,000000,69.92,70.28,67.55,68.13,826235,0
+CNR.US,D,20250625,000000,68.18,68.18,66.29,67.18,816250,0
+CNR.US,D,20250626,000000,67.495,68.76,66.59,68.15,733719,0
+CNR.US,D,20250627,000000,67.85,68.66,67.22,67.84,1301919,0
+CNR.US,D,20250630,000000,65.55,70.28,64.65,69.74,1494339,0
+CNR.US,D,20250701,000000,69.72,69.72,64.5695,65.27,1295069,0
+CNR.US,D,20250702,000000,67.11,74.15,66.585,73.25,1603546,0
+CNR.US,D,20250703,000000,73.65,73.97,71.4,72.78,637106,0
+CNR.US,D,20250707,000000,72.66,72.66,69.35,70.75,867047,0
+CNR.US,D,20250708,000000,71.16,71.4,69.25,69.47,681382,0
+CNR.US,D,20250709,000000,69.02,70.215,67.77,69.08,522704,0
+CNR.US,D,20250710,000000,69.99,73.85,69.75,72.39,768959,0
+CNR.US,D,20250711,000000,71.945,75.8651,71.58,75.6,791431,0
+CNR.US,D,20250714,000000,75.86,76.865,73.27,75.29,849644,0
+CNR.US,D,20250715,000000,74.83,75.83,73.4636,73.58,749618,0
+CNR.US,D,20250716,000000,73.96,74.19,72.39,72.51,493518,0
+CNR.US,D,20250717,000000,72.78,76.05,72.66,75.34,816937,0
+CNR.US,D,20250718,000000,75.5,79.37,75.15,76.64,1085730,0
+CNR.US,D,20250721,000000,77.1,79.5,76.8,77.33,923609,0
+CNR.US,D,20250722,000000,79.99,85.72,79.83,83.69,1322533,0
+CNR.US,D,20250723,000000,84.05,84.05,81.1,81.71,742369,0
+CNR.US,D,20250724,000000,81.24,82.54,80.25,80.75,697939,0
+CNR.US,D,20250725,000000,80.75,81.12,77.4,78.14,726751,0
+CNR.US,D,20250728,000000,78.66,78.66,73.68,75.09,1012978,0
+CNR.US,D,20250729,000000,75.54,77.25,75.21,76.7,680095,0
+CNR.US,D,20250730,000000,76.31,76.31,72.66,73.47,616864,0
+CNR.US,D,20250731,000000,72.52,74.28,70.42,73.81,1052167,0
+CNR.US,D,20250801,000000,73,73.49,70.91,72.83,855002,0
+CNR.US,D,20250804,000000,73,77.09,72.58,76.56,1044270,0
+CNR.US,D,20250805,000000,78.2,80,75.81,78.17,842522,0
+CNR.US,D,20250806,000000,78.425,80,74.81,75.46,761601,0
+CNR.US,D,20250807,000000,75.955,78.74,73.1,75.93,843634,0
+CNR.US,D,20250808,000000,77.55,80.44,75.555,76.18,747772,0
+CNR.US,D,20250811,000000,76.09,77.4,74.02,75.23,518068,0
+CNR.US,D,20250812,000000,75.92,78.15,75.87,76.7,819490,0
+CNR.US,D,20250813,000000,75.33,76.865,73.66,74.76,924989,0
+CNR.US,D,20250814,000000,74.5725,75.035,72.6,74.77,615380,0
+CNR.US,D,20250815,000000,75,75.4,70.89,71,1352443,0
+CNR.US,D,20250818,000000,72.01,72.01,70.18,70.95,963871,0
+CNR.US,D,20250819,000000,70.85,71.18,69.81,69.84,635445,0
+CNR.US,D,20250820,000000,69.62,70.225,69.15,69.36,705538,0
+CNR.US,D,20250821,000000,69.21,70.015,68.78,69.75,386183,0
+CNR.US,D,20250822,000000,70.17,72.75,69.72,72.31,756043,0
+CNR.US,D,20250825,000000,72.515,73.82,71.2554,72.87,619139,0
+CNR.US,D,20250826,000000,71.755,73.77,70.71,73.5,687378,0
+CNR.US,D,20250827,000000,72.835,73.7426,72.415,72.8,481852,0
+CNR.US,D,20250828,000000,73.25,73.27,71.61,72.84,576016,0
+CNR.US,D,20250829,000000,72.375,74.41,72.37,74.26,643851,0
+CNR.US,D,20250902,000000,73.485,73.485,70.915,72.12,839483,0
+CNR.US,D,20250903,000000,72.02,72.4082,71.1,71.28,482289,0
+CNR.US,D,20250904,000000,71.15,72.18,70.36,70.76,531691,0
+CNR.US,D,20250905,000000,70.74,75.65,70.59,75.55,690097,0
+CNR.US,D,20250908,000000,75.575,75.67,73.04,73.05,453394,0
+CNR.US,D,20250909,000000,73.385,74.34,72.39,72.48,436882,0
+CNR.US,D,20250910,000000,72.065,73.1999,71.83,72.6,475457,0
+CNR.US,D,20250911,000000,72.18,73.47,71.965,72.18,438470,0
+CNR.US,D,20250912,000000,71.89,73.87,71.89,72.84,430847,0
+CNR.US,D,20250915,000000,73.71,77.435,73.55,76.77,776188,0
+CNR.US,D,20250916,000000,77.135,77.61,76.12,77.42,499103,0
+CNR.US,D,20250917,000000,77.235,78.5795,76.41,77.1,614153,0
+CNR.US,D,20250918,000000,76.98,78.34,75.8667,77.2,545348,0
+CNR.US,D,20250919,000000,76.405,77.61,75.09,76.02,1123763,0
+CNR.US,D,20250922,000000,76.44,76.44,73.21,74.91,681712,0
+CNR.US,D,20250923,000000,75.37,77.94,75.3598,77.27,749073,0
+CNR.US,D,20250924,000000,77.524,83.55,76.83,82.95,1081007,0
+CNR.US,D,20250925,000000,83.09,85.44,81.88,82.18,1103732,0
+CNR.US,D,20250926,000000,81.625,83.7199,81.08,82.8,565893,0
+CNR.US,D,20250929,000000,82.685,85.205,82.05,85.02,868562,0
+CNR.US,D,20250930,000000,84.775,84.92,81.43,83.48,587100,0
+CNR.US,D,20251001,000000,83.5025,86.943,83,85.79,591713,0
+CNR.US,D,20251002,000000,86.135,87.75,83.965,85.8,643138,0
+CNR.US,D,20251003,000000,86.7,90.45,86.31,88.83,976551,0
+CNR.US,D,20251006,000000,89.635,91.39,88.03,88.45,913679,0
+CNR.US,D,20251007,000000,89.43,93.4799,88.5249,92.7,1700231,0
+CNR.US,D,20251008,000000,92,98.245,91.3611,97.71,2240205,0
+CNR.US,D,20251009,000000,98.19,100.05,97.27,97.75,1529412,0
+CNR.US,D,20251010,000000,100.43,102.93,96.39,96.48,1516326,0
+CNR.US,D,20251013,000000,97.375,102.49,97.08,100.19,1393171,0
+CNR.US,D,20251014,000000,99.18,102.23,96.51,99.95,1024978,0
+CNR.US,D,20251015,000000,100.95,101.18,88.51,91.48,2073607,0
+CNR.US,D,20251016,000000,92.76,94.36,91.61,92.89,830647,0
+CNR.US,D,20251017,000000,91.68,92.3,88.92,89.82,844481,0
+CNR.US,D,20251020,000000,92.15,93.07,90.42,91.64,530270,0
+CNR.US,D,20251021,000000,90.47,91.285,85.0046,85.84,1052107,0
+CNR.US,D,20251022,000000,85.23,86.65,82.39,83.5,923117,0
+CNR.US,D,20251023,000000,84.84,85.5,82.85,83.53,734378,0
+CNR.US,D,20251024,000000,84,84.83,82.7,83.06,617842,0
+CNR.US,D,20251027,000000,83.065,83.97,80.62,81.88,763186,0
+CNR.US,D,20251028,000000,80.4712,81.67,79.5415,80.33,734579,0
+CNR.US,D,20251029,000000,80.535,80.99,77.99,78.54,650505,0
+CNR.US,D,20251030,000000,78.105,78.105,75.49,76.01,864575,0
+CNR.US,D,20251031,000000,76.45,79.1,75.5,79,907455,0
+CNR.US,D,20251103,000000,79.97,83.7,78.845,81.66,1232386,0
+CNR.US,D,20251104,000000,79.91,80.37,76.28,76.66,896772,0
+CNR.US,D,20251105,000000,76.26,79.59,75,77.63,1001261,0
+CNR.US,D,20251106,000000,80.07,88.8,79.69,86.52,1885855,0
+CNR.US,D,20251107,000000,85.855,90.13,85.855,89.41,1384833,0
+CNR.US,D,20251110,000000,89.465,91.24,87.41,88.16,766489,0
+CNR.US,D,20251111,000000,88.755,89.4,86.34,87.59,692654,0
+CNR.US,D,20251112,000000,87.49,91.3632,86.515,88.03,766334,0
+CNR.US,D,20251113,000000,86.9977,88.87,81.485,82.58,841342,0
+CNR.US,D,20251114,000000,82.01,83.1355,80.84,82.37,476659,0
+CNR.US,D,20251117,000000,81.975,83.275,78.34,79.59,569364,0
+CNR.US,D,20251118,000000,79.04,82.1599,78.26,80.39,754867,0
+CNR.US,D,20251119,000000,80.01,80.8,77.91,78.06,703887,0
+CNR.US,D,20251120,000000,78.92,80.03,76.5,76.56,1392016,0
+CNR.US,D,20251121,000000,77.34,78.06,74.75,77.72,1522060,0
+CNR.US,D,20251124,000000,77.84,77.84,75.535,77.07,623382,0
+CNR.US,D,20251125,000000,76.96,79.5,76.74,77.96,593239,0
+CNR.US,D,20251126,000000,77.69,80.385,76.89,78.36,1062366,0
+CNR.US,D,20251128,000000,79.5338,80.08,77.98,80,260151,0
+CNR.US,D,20251201,000000,79.91,80.555,77.075,77.32,789442,0
+CNR.US,D,20251202,000000,77.15,80.345,76.725,77.81,672815,0
+CNR.US,D,20251203,000000,78.02,83.33,77.37,82.68,1067085,0
+CNR.US,D,20251204,000000,82.14,84.25,81.37,84.04,497103,0
+CNR.US,D,20251205,000000,83.0463,85.1,82.3198,83.27,570453,0
+CNR.US,D,20251208,000000,83.03,83.86,80.82,81.8,546565,0
+CNR.US,D,20251209,000000,81.18,83.33,80,83.24,616181,0
+CNR.US,D,20251210,000000,83,84.875,81.3428,83.75,795152,0
+CNR.US,D,20251211,000000,82.855,88.34,82.7,87.51,763802,0
+CNR.US,D,20251212,000000,86.88,88.0699,83.59,84.99,713873,0
+CNR.US,D,20251215,000000,85.01,86.2125,82.73,84.97,781597,0
+CNR.US,D,20251216,000000,84.5,86.415,82.83,83.05,676964,0
+CNR.US,D,20251217,000000,83.05,85.49,82.57,83.73,567056,0
+CNR.US,D,20251218,000000,86.97,91.315,86.72,89.1,1054028,0
+CNR.US,D,20251219,000000,88.74,92.07,87.525,88.37,2074075,0
+CNR.US,D,20251222,000000,89.435,91,87.64,88.51,594802,0
+CNR.US,D,20251223,000000,88.09,90.44,87.51,89.33,461782,0
+CNR.US,D,20251224,000000,89.025,90.23,88.64,89.11,275799,0
+CNR.US,D,20251226,000000,89.53,89.53,87.52,88.58,278118,0
+CNR.US,D,20251229,000000,87.01,89.9,87.01,89.55,490414,0
+CNR.US,D,20251230,000000,89.995,90.8,88.35,88.63,460624,0
+CNR.US,D,20251231,000000,88.48,89.015,87.1701,88.51,585105,0
+CNR.US,D,20260102,000000,89.3,90.325,88.215,89.89,322958,0
+CNR.US,D,20260105,000000,89.89,90.8,86.4,88.03,822068,0
+CNR.US,D,20260106,000000,87.67,94.26,87.67,91.23,816680,0
+CNR.US,D,20260107,000000,90.69,92.11,88.43,91.89,676715,0
+CNR.US,D,20260108,000000,90.825,94.8499,90.13,93.97,701007,0
+CNR.US,D,20260109,000000,94.5,98.1,93.6108,96.38,1016911,0
+CNR.US,D,20260112,000000,97.19,99.51,96.704,97.75,665917,0
+CNR.US,D,20260113,000000,97.995,98.4,95.17,96.79,582689,0
+CNR.US,D,20260114,000000,98.02,98.55,95.47,97.71,656880,0
+CNR.US,D,20260115,000000,97.28,99.9,96.3901,98.02,725562,0
+CNR.US,D,20260116,000000,97.91,101.96,97.08,97.11,678131,0
+CNR.US,D,20260120,000000,97.06,98.08,95.02,96.63,835650,0
+CNR.US,D,20260121,000000,97.535,101.44,96,101.44,869322,0
+CNR.US,D,20260122,000000,102.5,103.5,100.33,100.75,646483,0
+CNR.US,D,20260123,000000,100.92,101.55,98.61,99.21,589147,0
+CNR.US,D,20260126,000000,100,100.65,95.54,95.63,565234,0
+CNR.US,D,20260127,000000,96.08,97.725,95,96.91,395521,0
+CNR.US,D,20260128,000000,98.63,98.74,92.35,93.91,695716,0
+CNR.US,D,20260129,000000,94.63,95.97,91.2,95.86,1002150,0
+CNR.US,D,20260130,000000,94.35,97,92.67,95.38,712138,0
+CNR.US,D,20260202,000000,93.81,95.75,89.54,90.01,963760,0
+CNR.US,D,20260203,000000,91.245,93.18,89.58,90.76,638402,0
+CNR.US,D,20260204,000000,93,94.37,88.76,90.42,1003394,0
+CNR.US,D,20260205,000000,90.57,91.2,86.25,87.06,702998,0
+CNR.US,D,20260206,000000,87.99,94.265,87.8975,92.24,713765,0
+CNR.US,D,20260209,000000,91.685,95.68,90.8,94.45,726983,0
+CNR.US,D,20260210,000000,94.62,96,90.78,91.06,615839,0
+CNR.US,D,20260211,000000,93,93.74,89.22,92.67,1114592,0
+CNR.US,D,20260212,000000,90.085,95.86,88.08,90.05,970367,0
+CNR.US,D,20260213,000000,89.61,91.61,88.36,91.51,960970,0
+CNR.US,D,20260217,000000,90.42,91.41,85.44,86.61,742572,0
+CNR.US,D,20260218,000000,86.755,89.09,86.005,88.96,698259,0
diff --git a/daily/us/nyse stocks/1/cof_k.us.txt b/daily/us/nyse stocks/1/cof_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..938aca464a18a6ff2ee06cbf58cf37c5e01f0b2f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cof_k.us.txt	
@@ -0,0 +1,1359 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COF_K.US,D,20200922,000000,23.75,24.01,23.585,23.98,124139,0
+COF_K.US,D,20200923,000000,24.06,24.15,23.45,23.53,226610,0
+COF_K.US,D,20200924,000000,23.5,23.74,23.19,23.69,112380,0
+COF_K.US,D,20200925,000000,23.73,23.97,23.59,23.83,92165,0
+COF_K.US,D,20200928,000000,24.05,24.15,23.93,24.12,162902,0
+COF_K.US,D,20200929,000000,24.18,24.24,23.98,24.24,168299,0
+COF_K.US,D,20200930,000000,24.31,24.36,24.16,24.3,655733,0
+COF_K.US,D,20201001,000000,24.33,24.5,24.31,24.46,149499,0
+COF_K.US,D,20201002,000000,24.33,24.5,24.275,24.47,99104,0
+COF_K.US,D,20201005,000000,24.5,24.6,24.41,24.6,93820,0
+COF_K.US,D,20201006,000000,24.66,24.75,24.53,24.53,103817,0
+COF_K.US,D,20201007,000000,24.6981,24.8,24.61,24.62,71135,0
+COF_K.US,D,20201008,000000,24.67,24.77,24.55,24.55,54774,0
+COF_K.US,D,20201009,000000,24.6,24.7,24.56,24.56,51733,0
+COF_K.US,D,20201012,000000,24.73,24.87,24.6,24.69,67963,0
+COF_K.US,D,20201013,000000,24.79,24.86,24.7,24.81,54354,0
+COF_K.US,D,20201014,000000,24.84,24.96,24.7875,24.84,69392,0
+COF_K.US,D,20201015,000000,24.78,25,24.75,24.94,115956,0
+COF_K.US,D,20201016,000000,25.01,25.09,24.94,25.08,99570,0
+COF_K.US,D,20201019,000000,25.1,25.26,24.88,24.88,223861,0
+COF_K.US,D,20201020,000000,25.07,25.07,24.8,25.04,152248,0
+COF_K.US,D,20201021,000000,25.1,25.12,24.92,25,142122,0
+COF_K.US,D,20201022,000000,25.08,25.15,24.93,25.15,47440,0
+COF_K.US,D,20201023,000000,25.11,25.21,25.1,25.17,42840,0
+COF_K.US,D,20201026,000000,25.17,25.17,25.045,25.12,42549,0
+COF_K.US,D,20201027,000000,25.17,25.17,25,25.11,58403,0
+COF_K.US,D,20201028,000000,25.15,25.15,24.91,25.03,50055,0
+COF_K.US,D,20201029,000000,25.03,25.14,24.9,25.05,43244,0
+COF_K.US,D,20201030,000000,25.06,25.12,25,25.11,46324,0
+COF_K.US,D,20201102,000000,25.12,25.2522,25.08,25.1292,50917,0
+COF_K.US,D,20201103,000000,25.17,25.17,25.1,25.17,32272,0
+COF_K.US,D,20201104,000000,25.11,25.27,25.11,25.14,57277,0
+COF_K.US,D,20201105,000000,25.16,25.3,25.101,25.1094,57182,0
+COF_K.US,D,20201106,000000,25.16,25.1636,24.97,25.13,35862,0
+COF_K.US,D,20201109,000000,25.3,25.422,25.25,25.41,28821,0
+COF_K.US,D,20201110,000000,25.45,25.45,25.3,25.4498,29534,0
+COF_K.US,D,20201111,000000,25.41,25.45,25.33,25.39,12397,0
+COF_K.US,D,20201112,000000,25.39,25.45,25.25,25.3366,27774,0
+COF_K.US,D,20201113,000000,25.34,25.34,25.0602,25.1,28330,0
+COF_K.US,D,20201116,000000,25.2,25.49,25.1,25.45,53600,0
+COF_K.US,D,20201117,000000,25.36,25.5,25.15,25.4,24179,0
+COF_K.US,D,20201118,000000,25.4,25.4,25.25,25.28,39917,0
+COF_K.US,D,20201119,000000,25.2531,25.35,25.2,25.25,25358,0
+COF_K.US,D,20201120,000000,25.24,25.25,25.17,25.217,24336,0
+COF_K.US,D,20201123,000000,25.39,25.78,25.2801,25.45,29140,0
+COF_K.US,D,20201124,000000,25.45,25.5,25.3,25.38,7291,0
+COF_K.US,D,20201125,000000,25.33,25.55,25.31,25.34,23846,0
+COF_K.US,D,20201127,000000,25.34,25.52,25.34,25.4662,6926,0
+COF_K.US,D,20201130,000000,25.45,25.55,25.225,25.55,24761,0
+COF_K.US,D,20201201,000000,25.55,25.93,25.51,25.83,33191,0
+COF_K.US,D,20201202,000000,25.8055,26.02,25.7,26.02,52937,0
+COF_K.US,D,20201203,000000,26.03,27.1767,25.887,26.39,69270,0
+COF_K.US,D,20201204,000000,26.24,26.43,26.01,26.19,19792,0
+COF_K.US,D,20201207,000000,26.43,26.43,25.8,26.0566,13328,0
+COF_K.US,D,20201208,000000,26.35,26.35,25.96,26.02,24015,0
+COF_K.US,D,20201209,000000,25.91,26.05,25.8378,25.93,11927,0
+COF_K.US,D,20201210,000000,25.8,26.09,25.8,25.9589,22255,0
+COF_K.US,D,20201211,000000,26.11,26.11,25.8,25.81,19679,0
+COF_K.US,D,20201214,000000,25.8,25.86,25.66,25.794,15924,0
+COF_K.US,D,20201215,000000,25.85,26.01,25.765,25.93,9497,0
+COF_K.US,D,20201216,000000,25.94,25.94,25.68,25.88,32207,0
+COF_K.US,D,20201217,000000,25.88,25.9,25.75,25.872,95239,0
+COF_K.US,D,20201218,000000,25.85,25.875,25.63,25.63,122292,0
+COF_K.US,D,20201221,000000,25.59,25.68,25.35,25.45,150473,0
+COF_K.US,D,20201222,000000,25.51,25.61,25.37,25.45,36231,0
+COF_K.US,D,20201223,000000,25.45,25.5383,25.3574,25.38,22240,0
+COF_K.US,D,20201224,000000,25.35,25.53,25.35,25.49,27032,0
+COF_K.US,D,20201228,000000,25.57,25.6,25.44,25.49,73707,0
+COF_K.US,D,20201229,000000,25.5,25.6,25.42,25.53,49565,0
+COF_K.US,D,20201230,000000,25.42,25.69,25.4,25.69,79835,0
+COF_K.US,D,20201231,000000,25.66,25.87,25.6,25.81,54256,0
+COF_K.US,D,20210104,000000,25.87,25.87,25.53,25.53,22717,0
+COF_K.US,D,20210105,000000,25.74,25.76,25.54,25.65,9875,0
+COF_K.US,D,20210106,000000,25.67,25.67,25.19,25.3168,51139,0
+COF_K.US,D,20210107,000000,25.34,25.42,25,25.1,68986,0
+COF_K.US,D,20210108,000000,25.069,25.15,25.03,25.06,40049,0
+COF_K.US,D,20210111,000000,25,25.081,24.85,24.9307,25416,0
+COF_K.US,D,20210112,000000,24.96,24.96,24.51,24.73,70551,0
+COF_K.US,D,20210113,000000,24.75,25.06,24.75,25.06,34646,0
+COF_K.US,D,20210114,000000,25.05,25.2588,25.05,25.15,27575,0
+COF_K.US,D,20210115,000000,25.175,25.26,25.07,25.25,28358,0
+COF_K.US,D,20210119,000000,25.31,25.46,25.31,25.41,22329,0
+COF_K.US,D,20210120,000000,25.49,25.722,25.43,25.62,27833,0
+COF_K.US,D,20210121,000000,25.61,25.9,25.59,25.8,47333,0
+COF_K.US,D,20210122,000000,25.7,25.9003,25.7,25.8573,16959,0
+COF_K.US,D,20210125,000000,25.88,25.88,25.62,25.66,20538,0
+COF_K.US,D,20210126,000000,25.675,25.71,25.61,25.61,3968,0
+COF_K.US,D,20210127,000000,25.61,25.68,25.55,25.55,15352,0
+COF_K.US,D,20210128,000000,25.525,25.69,25.525,25.599,20460,0
+COF_K.US,D,20210129,000000,25.58,25.69,25.56,25.69,41579,0
+COF_K.US,D,20210201,000000,25.652,25.829,25.6,25.74,11546,0
+COF_K.US,D,20210202,000000,25.75,25.98,25.695,25.88,17041,0
+COF_K.US,D,20210203,000000,25.91,25.97,25.74,25.75,16007,0
+COF_K.US,D,20210204,000000,25.88,25.88,25.6672,25.79,14169,0
+COF_K.US,D,20210205,000000,25.84,25.9,25.682,25.74,13584,0
+COF_K.US,D,20210208,000000,25.92,25.92,25.75,25.8,17874,0
+COF_K.US,D,20210209,000000,25.83,26.23,25.68,26.09,30178,0
+COF_K.US,D,20210210,000000,26.21,26.21,25.92,26,17887,0
+COF_K.US,D,20210211,000000,26.13,26.13,25.89,25.935,15660,0
+COF_K.US,D,20210212,000000,25.65,25.73,25.5,25.65,50761,0
+COF_K.US,D,20210216,000000,25.6,25.72,25.46,25.5,48244,0
+COF_K.US,D,20210217,000000,25.65,25.65,25.45,25.51,19397,0
+COF_K.US,D,20210218,000000,25.82,25.82,25.41,25.63,16382,0
+COF_K.US,D,20210219,000000,25.75,26,25.559,25.95,26171,0
+COF_K.US,D,20210222,000000,25.72,25.89,25.66,25.83,11345,0
+COF_K.US,D,20210223,000000,25.95,25.95,25.65,25.87,14944,0
+COF_K.US,D,20210224,000000,25.95,25.95,25.55,25.64,29651,0
+COF_K.US,D,20210225,000000,25.82,25.82,25.07,25.19,32819,0
+COF_K.US,D,20210226,000000,25.59,25.59,25.04,25.05,23984,0
+COF_K.US,D,20210301,000000,25.41,25.41,25.06,25.12,16854,0
+COF_K.US,D,20210302,000000,25.26,25.54,25.1,25.16,74658,0
+COF_K.US,D,20210303,000000,25.08,25.305,25.01,25.305,45669,0
+COF_K.US,D,20210304,000000,25.46,25.48,24.96,25.07,24880,0
+COF_K.US,D,20210305,000000,25.07,25.4,25.0138,25.15,18895,0
+COF_K.US,D,20210308,000000,25.35,25.47,25.1025,25.26,6285,0
+COF_K.US,D,20210309,000000,25.36,25.39,25.202,25.29,10779,0
+COF_K.US,D,20210310,000000,25.27,25.27,25.03,25.14,63148,0
+COF_K.US,D,20210311,000000,25.15,25.1992,25.1,25.18,13615,0
+COF_K.US,D,20210312,000000,25.15,25.15,25.01,25.05,8746,0
+COF_K.US,D,20210315,000000,25.08,25.25,25.05,25.2148,20383,0
+COF_K.US,D,20210316,000000,25.13,25.2501,25.13,25.2,8920,0
+COF_K.US,D,20210317,000000,25.2,25.365,25.05,25.13,24085,0
+COF_K.US,D,20210318,000000,25.11,25.11,24.97,24.99,30602,0
+COF_K.US,D,20210319,000000,25.03,25.18,25,25.12,9615,0
+COF_K.US,D,20210322,000000,25.15,25.1886,24.99,25.02,28276,0
+COF_K.US,D,20210323,000000,25.09,25.17,25.0711,25.17,12470,0
+COF_K.US,D,20210324,000000,25.21,25.37,25.06,25.06,23072,0
+COF_K.US,D,20210325,000000,25.14,25.22,25.1,25.15,14812,0
+COF_K.US,D,20210326,000000,25.22,25.3,25.11,25.3,14593,0
+COF_K.US,D,20210329,000000,25.3,25.42,25.23,25.23,12174,0
+COF_K.US,D,20210330,000000,25.28,25.35,25.2382,25.27,6512,0
+COF_K.US,D,20210331,000000,25.27,25.45,25.27,25.45,3871,0
+COF_K.US,D,20210401,000000,25.88,25.88,25.3712,25.42,18189,0
+COF_K.US,D,20210405,000000,25.6,25.6,25.28,25.48,25500,0
+COF_K.US,D,20210406,000000,25.55,25.67,25.4579,25.6,11233,0
+COF_K.US,D,20210407,000000,25.73,25.78,25.56,25.77,6811,0
+COF_K.US,D,20210408,000000,25.81,25.81,25.77,25.7944,2629,0
+COF_K.US,D,20210409,000000,25.91,25.91,25.76,25.7788,5120,0
+COF_K.US,D,20210412,000000,25.8,25.8,25.71,25.71,5507,0
+COF_K.US,D,20210413,000000,25.8,25.81,25.6515,25.7751,12006,0
+COF_K.US,D,20210414,000000,25.8,25.81,25.72,25.8,2062,0
+COF_K.US,D,20210415,000000,25.81,25.81,25.7,25.7995,9399,0
+COF_K.US,D,20210416,000000,25.8,25.81,25.7245,25.81,7835,0
+COF_K.US,D,20210419,000000,25.81,25.81,25.52,25.68,28126,0
+COF_K.US,D,20210420,000000,25.75,25.75,25.6,25.741,12181,0
+COF_K.US,D,20210421,000000,25.75,25.75,25.53,25.73,11114,0
+COF_K.US,D,20210422,000000,25.81,25.81,25.61,25.72,3959,0
+COF_K.US,D,20210423,000000,25.72,25.81,25.685,25.81,6627,0
+COF_K.US,D,20210426,000000,25.85,25.85,25.776,25.8,4644,0
+COF_K.US,D,20210427,000000,25.87,25.87,25.8,25.8646,2312,0
+COF_K.US,D,20210428,000000,25.86,25.86,25.65,25.7947,7537,0
+COF_K.US,D,20210429,000000,25.84,25.84,25.475,25.58,80720,0
+COF_K.US,D,20210430,000000,25.58,25.7,25.485,25.65,10750,0
+COF_K.US,D,20210503,000000,25.7,25.73,25.52,25.71,11257,0
+COF_K.US,D,20210504,000000,25.79,25.79,25.58,25.63,25260,0
+COF_K.US,D,20210505,000000,25.71,25.79,25.61,25.7475,23159,0
+COF_K.US,D,20210506,000000,25.77,25.84,25.68,25.8221,20665,0
+COF_K.US,D,20210507,000000,25.84,25.8747,25.83,25.87,8634,0
+COF_K.US,D,20210510,000000,25.88,25.88,25.7577,25.8357,16356,0
+COF_K.US,D,20210511,000000,25.84,25.84,25.61,25.74,13660,0
+COF_K.US,D,20210512,000000,25.81,25.83,25.6,25.67,22687,0
+COF_K.US,D,20210513,000000,25.77,25.77,25.46,25.6,16755,0
+COF_K.US,D,20210514,000000,25.34,25.36,25.18,25.23,19010,0
+COF_K.US,D,20210517,000000,25.32,25.38,25.23,25.3,9611,0
+COF_K.US,D,20210518,000000,25.4,25.4,25.4,25.4,414,0
+COF_K.US,D,20210519,000000,25.36,25.4,25.3,25.35,10484,0
+COF_K.US,D,20210520,000000,25.43,25.46,25.3817,25.3965,2768,0
+COF_K.US,D,20210521,000000,25.6,25.6,25.43,25.5115,5679,0
+COF_K.US,D,20210524,000000,25.65,25.65,25.52,25.52,4390,0
+COF_K.US,D,20210525,000000,25.63,25.63,25.5,25.52,8113,0
+COF_K.US,D,20210526,000000,25.63,25.63,25.44,25.54,18367,0
+COF_K.US,D,20210527,000000,25.6,25.64,25.5128,25.5128,5510,0
+COF_K.US,D,20210528,000000,25.64,25.71,25.61,25.71,5300,0
+COF_K.US,D,20210601,000000,25.7,25.755,25.56,25.65,14970,0
+COF_K.US,D,20210602,000000,25.77,25.96,25.75,25.85,26994,0
+COF_K.US,D,20210603,000000,25.97,25.97,25.85,25.91,6229,0
+COF_K.US,D,20210604,000000,25.91,25.97,25.85,25.97,7363,0
+COF_K.US,D,20210607,000000,25.97,25.98,25.8708,25.95,2848,0
+COF_K.US,D,20210608,000000,25.89,26.11,25.89,26.11,11458,0
+COF_K.US,D,20210609,000000,26.15,26.27,26.08,26.1619,18941,0
+COF_K.US,D,20210610,000000,26.3,26.3,26.17,26.2714,1896,0
+COF_K.US,D,20210611,000000,26.3,26.331,26.25,26.331,6093,0
+COF_K.US,D,20210614,000000,26.36,26.44,26.25,26.44,3573,0
+COF_K.US,D,20210615,000000,26.52,26.52,26.4456,26.5,2946,0
+COF_K.US,D,20210616,000000,26.52,26.52,26.35,26.4195,6096,0
+COF_K.US,D,20210617,000000,26.45,26.45,26.32,26.39,6179,0
+COF_K.US,D,20210618,000000,26.39,26.6,26.39,26.4,14860,0
+COF_K.US,D,20210621,000000,26.5,26.5,26.4332,26.4483,1097,0
+COF_K.US,D,20210622,000000,26.49,26.56,26.33,26.56,10648,0
+COF_K.US,D,20210623,000000,26.61,26.61,26.47,26.5881,14716,0
+COF_K.US,D,20210624,000000,26.6,26.6,26.4612,26.47,4304,0
+COF_K.US,D,20210625,000000,26.5,26.5,26.4195,26.43,4105,0
+COF_K.US,D,20210628,000000,26.35,26.4,26.35,26.3814,4705,0
+COF_K.US,D,20210629,000000,26.45,26.45,26.2679,26.36,4459,0
+COF_K.US,D,20210630,000000,26.4,26.78,26.35,26.78,42950,0
+COF_K.US,D,20210701,000000,26.78,26.78,26.66,26.7388,3827,0
+COF_K.US,D,20210702,000000,26.84,26.84,26.62,26.68,4780,0
+COF_K.US,D,20210706,000000,26.71,26.711,26.5671,26.71,4180,0
+COF_K.US,D,20210707,000000,26.75,26.75,26.63,26.68,6079,0
+COF_K.US,D,20210708,000000,26.58,26.69,26.54,26.61,5340,0
+COF_K.US,D,20210709,000000,26.7,26.7,26.62,26.7,2337,0
+COF_K.US,D,20210712,000000,26.7,26.7,26.645,26.6817,3535,0
+COF_K.US,D,20210713,000000,26.7,26.7,26.5401,26.7,6359,0
+COF_K.US,D,20210714,000000,26.7,26.7,26.5,26.55,3892,0
+COF_K.US,D,20210715,000000,26.66,26.66,26.5351,26.6293,3766,0
+COF_K.US,D,20210716,000000,26.64,26.64,26.51,26.55,5518,0
+COF_K.US,D,20210719,000000,26.6,26.6,26.3851,26.3851,4478,0
+COF_K.US,D,20210720,000000,26.49,26.49,26.3,26.38,9567,0
+COF_K.US,D,20210721,000000,26.39,26.39,26.32,26.32,580,0
+COF_K.US,D,20210722,000000,26.33,26.33,26.173,26.23,6466,0
+COF_K.US,D,20210723,000000,26.3,26.3,26.15,26.24,12325,0
+COF_K.US,D,20210726,000000,26.32,26.32,26.01,26.03,20381,0
+COF_K.US,D,20210727,000000,26.03,26.05,25.82,25.91,14912,0
+COF_K.US,D,20210728,000000,26.17,26.17,26.04,26.04,1178,0
+COF_K.US,D,20210729,000000,26.11,26.23,26.11,26.12,2884,0
+COF_K.US,D,20210730,000000,26.25,26.33,26.25,26.29,6059,0
+COF_K.US,D,20210802,000000,26.33,26.36,26.33,26.36,1964,0
+COF_K.US,D,20210803,000000,26.49,26.49,26.37,26.37,4733,0
+COF_K.US,D,20210804,000000,26.51,26.51,26.18,26.42,5823,0
+COF_K.US,D,20210805,000000,26.53,26.6,26.45,26.48,6627,0
+COF_K.US,D,20210806,000000,26.59,26.59,26.45,26.5,5136,0
+COF_K.US,D,20210809,000000,26.63,26.63,26.2,26.2,14279,0
+COF_K.US,D,20210810,000000,26.31,26.31,26.03,26.1296,7261,0
+COF_K.US,D,20210811,000000,26.19,26.3767,26.14,26.27,4933,0
+COF_K.US,D,20210812,000000,26.34,26.34,26.18,26.18,6452,0
+COF_K.US,D,20210813,000000,26.18,26.2,25.91,26.2,3160,0
+COF_K.US,D,20210816,000000,26.23,26.23,26.13,26.22,2095,0
+COF_K.US,D,20210817,000000,26.2,26.2,25.93,26.1317,7266,0
+COF_K.US,D,20210818,000000,26.17,26.17,25.85,26.01,7954,0
+COF_K.US,D,20210819,000000,25.88,26.0961,25.88,26.02,2730,0
+COF_K.US,D,20210820,000000,26.13,26.22,26.13,26.16,4199,0
+COF_K.US,D,20210823,000000,26.22,26.22,26,26,6804,0
+COF_K.US,D,20210824,000000,26.14,26.2,26.11,26.13,1919,0
+COF_K.US,D,20210825,000000,26.12,26.23,26.05,26.05,11290,0
+COF_K.US,D,20210826,000000,26.16,26.16,25.95,25.95,2069,0
+COF_K.US,D,20210827,000000,26.1,26.15,26.05,26.11,1711,0
+COF_K.US,D,20210830,000000,26.17,26.22,26.08,26.09,5831,0
+COF_K.US,D,20210831,000000,26.06,26.13,26.06,26.09,4957,0
+COF_K.US,D,20210901,000000,26.25,26.29,26.18,26.19,6011,0
+COF_K.US,D,20210902,000000,26.34,26.35,26.14,26.27,5091,0
+COF_K.US,D,20210903,000000,26.19,26.225,26.18,26.21,1551,0
+COF_K.US,D,20210907,000000,26.3,26.3,26.17,26.23,2662,0
+COF_K.US,D,20210908,000000,26.23,26.23,26.11,26.1102,2852,0
+COF_K.US,D,20210909,000000,26.22,26.25,26.15,26.23,5783,0
+COF_K.US,D,20210910,000000,26.29,26.29,26.13,26.18,6479,0
+COF_K.US,D,20210913,000000,26.2,26.2,25.94,25.94,23372,0
+COF_K.US,D,20210914,000000,26.1,26.1,25.66,25.7257,51386,0
+COF_K.US,D,20210915,000000,25.69,25.8225,25.69,25.7987,17056,0
+COF_K.US,D,20210916,000000,25.81,25.98,25.71,25.98,29259,0
+COF_K.US,D,20210917,000000,25.99,25.99,25.78,25.79,38995,0
+COF_K.US,D,20210920,000000,25.65,25.91,25.561,25.561,21410,0
+COF_K.US,D,20210921,000000,25.72,25.75,25.6465,25.74,31445,0
+COF_K.US,D,20210922,000000,25.75,25.8668,25.715,25.8668,24445,0
+COF_K.US,D,20210923,000000,25.86,25.89,25.63,25.75,34226,0
+COF_K.US,D,20210924,000000,25.71,25.72,25.5662,25.65,9937,0
+COF_K.US,D,20210927,000000,25.67,25.701,25.55,25.65,21032,0
+COF_K.US,D,20210928,000000,25.6,25.6,25.31,25.49,28607,0
+COF_K.US,D,20210929,000000,25.52,25.75,25.52,25.75,24300,0
+COF_K.US,D,20210930,000000,25.8,25.85,25.6,25.81,23458,0
+COF_K.US,D,20211001,000000,25.84,25.86,25.72,25.86,5524,0
+COF_K.US,D,20211004,000000,25.89,25.89,25.47,25.52,28340,0
+COF_K.US,D,20211005,000000,25.65,25.65,25.47,25.54,21216,0
+COF_K.US,D,20211006,000000,25.59,25.6,25.4,25.52,14520,0
+COF_K.US,D,20211007,000000,25.58,25.58,25.4201,25.57,121489,0
+COF_K.US,D,20211008,000000,25.63,25.67,25.51,25.625,15708,0
+COF_K.US,D,20211011,000000,25.71,25.76,25.49,25.7,12054,0
+COF_K.US,D,20211012,000000,25.76,25.86,25.6,25.8,16270,0
+COF_K.US,D,20211013,000000,25.86,26.08,25.825,26.0521,24934,0
+COF_K.US,D,20211014,000000,26.05,26.23,25.98,26.15,27580,0
+COF_K.US,D,20211015,000000,26.15,26.246,26.15,26.15,26365,0
+COF_K.US,D,20211018,000000,25.98,26.24,25.98,26.24,74520,0
+COF_K.US,D,20211019,000000,26.24,26.24,26.15,26.19,23680,0
+COF_K.US,D,20211020,000000,26.19,26.4,26.15,26.1735,11101,0
+COF_K.US,D,20211021,000000,26.29,26.29,26.07,26.145,11427,0
+COF_K.US,D,20211022,000000,26.16,26.28,26.1501,26.1501,7260,0
+COF_K.US,D,20211025,000000,26.17,26.2687,26.16,26.225,6175,0
+COF_K.US,D,20211026,000000,26.36,26.37,26.19,26.37,14824,0
+COF_K.US,D,20211027,000000,26.4,26.4,26.2,26.25,33294,0
+COF_K.US,D,20211028,000000,26.39,26.39,26.25,26.2884,33881,0
+COF_K.US,D,20211029,000000,26.39,26.4,26.2101,26.4,11484,0
+COF_K.US,D,20211101,000000,26.43,26.45,26.25,26.45,9289,0
+COF_K.US,D,20211102,000000,26.45,26.5,26.3501,26.5,28192,0
+COF_K.US,D,20211103,000000,26.56,26.56,26.52,26.55,4946,0
+COF_K.US,D,20211104,000000,26.44,26.581,26.44,26.56,5228,0
+COF_K.US,D,20211105,000000,26.59,26.68,26.59,26.68,9995,0
+COF_K.US,D,20211108,000000,26.68,26.69,26.59,26.69,21958,0
+COF_K.US,D,20211109,000000,26.75,26.75,26.625,26.65,1800,0
+COF_K.US,D,20211110,000000,26.64,26.64,26.39,26.42,7103,0
+COF_K.US,D,20211111,000000,26.53,26.53,26.27,26.363,3273,0
+COF_K.US,D,20211112,000000,26.22,26.22,25.96,25.96,5825,0
+COF_K.US,D,20211115,000000,26.04,26.07,25.94,25.96,4683,0
+COF_K.US,D,20211116,000000,26.09,26.09,25.85,25.93,3994,0
+COF_K.US,D,20211117,000000,26.03,26.04,25.84,26.02,15671,0
+COF_K.US,D,20211118,000000,25.9,25.9444,25.84,25.869,9698,0
+COF_K.US,D,20211119,000000,25.99,25.99,25.84,25.89,5924,0
+COF_K.US,D,20211122,000000,25.84,25.925,25.8001,25.85,7571,0
+COF_K.US,D,20211123,000000,25.92,25.92,25.52,25.6558,33631,0
+COF_K.US,D,20211124,000000,25.7,25.7,25.62,25.62,756,0
+COF_K.US,D,20211126,000000,25.64,25.64,25.4505,25.4618,4965,0
+COF_K.US,D,20211129,000000,25.48,25.78,25.48,25.78,4753,0
+COF_K.US,D,20211130,000000,25.81,25.81,25.56,25.66,4693,0
+COF_K.US,D,20211201,000000,25.81,26.0934,25.81,25.849,10202,0
+COF_K.US,D,20211202,000000,25.97,26.0181,25.535,25.97,35725,0
+COF_K.US,D,20211203,000000,26,26,25.708,25.81,3996,0
+COF_K.US,D,20211206,000000,25.92,25.92,25.72,25.84,6332,0
+COF_K.US,D,20211207,000000,25.96,26.07,25.84,25.84,8898,0
+COF_K.US,D,20211208,000000,25.94,25.94,25.75,25.89,5234,0
+COF_K.US,D,20211209,000000,25.88,25.88,25.825,25.825,1117,0
+COF_K.US,D,20211210,000000,25.96,25.96,25.8,25.855,1595,0
+COF_K.US,D,20211213,000000,25.94,25.94,25.71,25.75,5048,0
+COF_K.US,D,20211214,000000,25.68,25.76,25.61,25.7055,5910,0
+COF_K.US,D,20211215,000000,25.81,25.81,25.625,25.8,3321,0
+COF_K.US,D,20211216,000000,25.87,25.87,25.76,25.8,26156,0
+COF_K.US,D,20211217,000000,25.77,25.8744,25.76,25.7801,4459,0
+COF_K.US,D,20211220,000000,25.88,25.88,25.7385,25.7385,3177,0
+COF_K.US,D,20211221,000000,25.87,25.8859,25.86,25.8859,719,0
+COF_K.US,D,20211222,000000,25.94,25.963,25.94,25.963,689,0
+COF_K.US,D,20211223,000000,26.12,26.12,25.84,25.9,6019,0
+COF_K.US,D,20211227,000000,26.03,26.03,25.94,26.03,3232,0
+COF_K.US,D,20211228,000000,26.1,26.1,25.79,25.84,24009,0
+COF_K.US,D,20211229,000000,25.88,25.88,25.75,25.76,46752,0
+COF_K.US,D,20211230,000000,25.87,25.92,25.82,25.83,29163,0
+COF_K.US,D,20211231,000000,25.9,25.9,25.71,25.71,58388,0
+COF_K.US,D,20220103,000000,25.86,25.86,25.65,25.6501,4930,0
+COF_K.US,D,20220104,000000,25.69,25.69,25.43,25.48,19866,0
+COF_K.US,D,20220105,000000,25.61,25.62,25.219,25.24,6961,0
+COF_K.US,D,20220106,000000,25.24,25.4235,25.16,25.42,18425,0
+COF_K.US,D,20220107,000000,25.39,25.46,25.2775,25.43,14815,0
+COF_K.US,D,20220110,000000,25.36,25.38,25.301,25.35,6812,0
+COF_K.US,D,20220111,000000,25.34,25.52,25.3,25.52,4139,0
+COF_K.US,D,20220112,000000,25.6,25.6,25.39,25.43,3210,0
+COF_K.US,D,20220113,000000,25.5,25.55,25.39,25.43,18402,0
+COF_K.US,D,20220114,000000,25.41,25.41,25.31,25.38,6107,0
+COF_K.US,D,20220118,000000,25.28,25.28,25.16,25.1905,13005,0
+COF_K.US,D,20220119,000000,25.21,25.2508,25.08,25.18,24774,0
+COF_K.US,D,20220120,000000,25.24,25.29,25.1666,25.2,4195,0
+COF_K.US,D,20220121,000000,25.2,25.2,25.01,25.13,29390,0
+COF_K.US,D,20220124,000000,25.05,25.08,24.84,25.01,54987,0
+COF_K.US,D,20220125,000000,24.95,25.11,24.9358,25.0731,25507,0
+COF_K.US,D,20220126,000000,25.19,25.19,24.59,24.63,22400,0
+COF_K.US,D,20220127,000000,24.84,24.84,23.95,23.95,44374,0
+COF_K.US,D,20220128,000000,23.97,24.4774,23.78,24.2,14899,0
+COF_K.US,D,20220131,000000,23.66,24.34,23.66,24.2,42156,0
+COF_K.US,D,20220201,000000,24.26,24.34,24.17,24.31,10855,0
+COF_K.US,D,20220202,000000,24.25,24.4,23.92,24.1097,17034,0
+COF_K.US,D,20220203,000000,23.97,23.97,23.7275,23.8458,14181,0
+COF_K.US,D,20220204,000000,23.7,23.8388,23.51,23.51,28554,0
+COF_K.US,D,20220207,000000,23.4,23.7,23.4,23.64,16242,0
+COF_K.US,D,20220208,000000,23.54,23.54,23.07,23.18,19451,0
+COF_K.US,D,20220209,000000,23.2,23.22,22.808,23.09,34828,0
+COF_K.US,D,20220210,000000,22.84,22.88,22.24,22.56,33202,0
+COF_K.US,D,20220211,000000,22.25,22.394,21.6195,21.835,36560,0
+COF_K.US,D,20220214,000000,21.74,21.75,21.24,21.54,43900,0
+COF_K.US,D,20220215,000000,21.55,21.9899,21.45,21.92,19628,0
+COF_K.US,D,20220216,000000,21.92,22.25,21.845,22.25,20121,0
+COF_K.US,D,20220217,000000,22.25,22.349,22.0601,22.18,20637,0
+COF_K.US,D,20220218,000000,22.32,22.37,22.12,22.28,19623,0
+COF_K.US,D,20220222,000000,22.08,22.1899,21.955,22.08,18291,0
+COF_K.US,D,20220223,000000,21.97,22.15,21.82,21.8214,15397,0
+COF_K.US,D,20220224,000000,21.56,21.8175,21.54,21.8099,11372,0
+COF_K.US,D,20220225,000000,21.9,22.2786,21.74,22.12,8299,0
+COF_K.US,D,20220228,000000,22.13,22.48,22.13,22.33,15885,0
+COF_K.US,D,20220301,000000,22.32,22.52,22.3062,22.3911,22184,0
+COF_K.US,D,20220302,000000,22.43,22.59,22.42,22.42,20034,0
+COF_K.US,D,20220303,000000,22.57,22.7,22.46,22.6,18205,0
+COF_K.US,D,20220304,000000,22.43,22.65,22.37,22.44,20652,0
+COF_K.US,D,20220307,000000,22.44,22.44,22,22.02,9184,0
+COF_K.US,D,20220308,000000,21.88,22.07,21.82,21.95,11259,0
+COF_K.US,D,20220309,000000,22.05,22.15,21.98,22.11,11106,0
+COF_K.US,D,20220310,000000,22,22,21.7501,21.8899,9197,0
+COF_K.US,D,20220311,000000,22,22,21.4907,21.54,16845,0
+COF_K.US,D,20220314,000000,21.47,21.67,20.99,21.02,13752,0
+COF_K.US,D,20220315,000000,21.07,21.2082,21,21.11,8362,0
+COF_K.US,D,20220316,000000,21.2,21.38,20.87,21.14,23933,0
+COF_K.US,D,20220317,000000,21.14,21.5177,21.03,21.4699,14448,0
+COF_K.US,D,20220318,000000,21.61,21.77,21.61,21.72,6469,0
+COF_K.US,D,20220321,000000,21.61,21.715,21.18,21.3101,18281,0
+COF_K.US,D,20220322,000000,21.21,21.36,21.21,21.3058,9548,0
+COF_K.US,D,20220323,000000,21.25,21.33,21.15,21.22,13942,0
+COF_K.US,D,20220324,000000,21.32,21.3481,21.1,21.22,12744,0
+COF_K.US,D,20220325,000000,21.1,21.1,20.56,20.72,12101,0
+COF_K.US,D,20220328,000000,20.75,20.85,20.6,20.7,25562,0
+COF_K.US,D,20220329,000000,20.82,20.97,20.76,20.89,53427,0
+COF_K.US,D,20220330,000000,20.89,21.39,20.89,21.27,61575,0
+COF_K.US,D,20220331,000000,21.26,21.68,21.26,21.68,74054,0
+COF_K.US,D,20220401,000000,21.56,21.59,21.2628,21.58,7215,0
+COF_K.US,D,20220404,000000,21.5269,21.57,21.35,21.3516,11833,0
+COF_K.US,D,20220405,000000,21.29,21.29,20.97,21.06,17990,0
+COF_K.US,D,20220406,000000,20.8,20.85,20.48,20.52,67659,0
+COF_K.US,D,20220407,000000,20.48,20.6,20.45,20.57,25820,0
+COF_K.US,D,20220408,000000,20.56,20.575,20.3814,20.42,20235,0
+COF_K.US,D,20220411,000000,20.4,20.4,20.01,20.01,41626,0
+COF_K.US,D,20220412,000000,20.14,20.1719,19.8101,19.91,25380,0
+COF_K.US,D,20220413,000000,19.85,19.95,19.67,19.78,17112,0
+COF_K.US,D,20220414,000000,19.75,19.92,19.643,19.92,21260,0
+COF_K.US,D,20220418,000000,19.8,19.8643,19.76,19.78,10077,0
+COF_K.US,D,20220419,000000,19.75,19.83,19.59,19.7199,52054,0
+COF_K.US,D,20220420,000000,19.75,19.8,19.625,19.78,29167,0
+COF_K.US,D,20220421,000000,19.82,19.85,19.46,19.57,17520,0
+COF_K.US,D,20220422,000000,19.62,19.62,19.14,19.21,26572,0
+COF_K.US,D,20220425,000000,19.1,19.36,19.0803,19.32,25760,0
+COF_K.US,D,20220426,000000,19.18,19.37,19.16,19.16,9623,0
+COF_K.US,D,20220427,000000,19.2,19.3372,18.9458,19.15,68113,0
+COF_K.US,D,20220428,000000,19.2,19.34,18.88,19.2,44661,0
+COF_K.US,D,20220429,000000,19.04,19.21,18.79,18.84,66116,0
+COF_K.US,D,20220502,000000,18.94,18.94,18.24,18.38,62001,0
+COF_K.US,D,20220503,000000,18.41,18.5299,18.22,18.42,60835,0
+COF_K.US,D,20220504,000000,18.29,19.1386,18.29,19.058,54242,0
+COF_K.US,D,20220505,000000,18.8,18.8,18.47,18.5705,37131,0
+COF_K.US,D,20220506,000000,18.51,18.51,18.135,18.225,37007,0
+COF_K.US,D,20220509,000000,17.97,18.2434,17.9506,17.97,50425,0
+COF_K.US,D,20220510,000000,18.22,18.3363,18.07,18.2,19328,0
+COF_K.US,D,20220511,000000,18.1,18.48,18.1,18.43,23198,0
+COF_K.US,D,20220512,000000,18.22,18.68,17.96,18.68,34691,0
+COF_K.US,D,20220513,000000,18.83,18.88,18.72,18.8,14314,0
+COF_K.US,D,20220516,000000,18.61,18.93,18.46,18.89,12142,0
+COF_K.US,D,20220517,000000,18.99,18.99,18.4,18.4,36773,0
+COF_K.US,D,20220518,000000,18.55,18.55,17.9,17.9578,23511,0
+COF_K.US,D,20220519,000000,17.83,18.0349,17.8,17.81,16999,0
+COF_K.US,D,20220520,000000,17.85,17.94,17.4,17.54,23135,0
+COF_K.US,D,20220523,000000,17.43,17.51,17.2601,17.36,41582,0
+COF_K.US,D,20220524,000000,17.26,18.06,17.26,18.0599,16896,0
+COF_K.US,D,20220525,000000,18.15,18.995,18.0601,18.94,25918,0
+COF_K.US,D,20220526,000000,18.95,19.58,18.95,19.54,33331,0
+COF_K.US,D,20220527,000000,19.72,20.11,19.66,20,29245,0
+COF_K.US,D,20220531,000000,19.9,19.98,19.35,19.98,25689,0
+COF_K.US,D,20220601,000000,20.01,20.38,19.71,20.03,24257,0
+COF_K.US,D,20220602,000000,19.89,19.99,19.6794,19.9,14379,0
+COF_K.US,D,20220603,000000,19.72,19.95,19.37,19.69,34321,0
+COF_K.US,D,20220606,000000,19.66,19.96,19.48,19.79,18741,0
+COF_K.US,D,20220607,000000,19.66,20.04,19.66,19.8666,7206,0
+COF_K.US,D,20220608,000000,19.94,19.99,19.785,19.9,4842,0
+COF_K.US,D,20220609,000000,19.86,19.89,19.57,19.65,12485,0
+COF_K.US,D,20220610,000000,19.37,19.39,18.88,19.36,14162,0
+COF_K.US,D,20220613,000000,18.6,18.7135,18.11,18.11,11485,0
+COF_K.US,D,20220614,000000,18.11,18.29,17.83,17.93,16614,0
+COF_K.US,D,20220615,000000,18.05,18.84,18.05,18.84,14132,0
+COF_K.US,D,20220616,000000,18.49,18.49,17.98,18.27,12312,0
+COF_K.US,D,20220617,000000,18.23,18.27,18.1,18.21,6476,0
+COF_K.US,D,20220621,000000,18.12,18.586,18.12,18.42,3852,0
+COF_K.US,D,20220622,000000,18.31,18.63,18.31,18.55,2993,0
+COF_K.US,D,20220623,000000,18.48,18.7379,18.3,18.55,9580,0
+COF_K.US,D,20220624,000000,18.55,18.76,18.55,18.75,6844,0
+COF_K.US,D,20220627,000000,18.69,18.8287,18.69,18.7082,13365,0
+COF_K.US,D,20220628,000000,18.66,18.8,18.57,18.57,5260,0
+COF_K.US,D,20220629,000000,18.55,18.72,18.55,18.66,55012,0
+COF_K.US,D,20220630,000000,18.55,19.07,18.55,18.78,22515,0
+COF_K.US,D,20220701,000000,18.975,19.16,18.8744,19.05,5037,0
+COF_K.US,D,20220705,000000,18.93,19.07,18.8361,19.07,7972,0
+COF_K.US,D,20220706,000000,19.21,19.27,18.9401,19.13,6620,0
+COF_K.US,D,20220707,000000,19.191,19.66,19.04,19.29,14206,0
+COF_K.US,D,20220708,000000,19.3,19.34,19.08,19.2209,14916,0
+COF_K.US,D,20220711,000000,19.08,19.37,19.08,19.3092,7308,0
+COF_K.US,D,20220712,000000,19.28,19.4,19.25,19.25,7628,0
+COF_K.US,D,20220713,000000,19.05,19.44,18.8754,19.28,13617,0
+COF_K.US,D,20220714,000000,19.04,19.4886,19.04,19.4,4900,0
+COF_K.US,D,20220715,000000,19.4,20.6,19.4,20.07,10565,0
+COF_K.US,D,20220718,000000,20.14,20.14,19.907,20.12,11498,0
+COF_K.US,D,20220719,000000,19.81,20.2,19.81,20.077,8637,0
+COF_K.US,D,20220720,000000,20.2,20.2,19.9,20.04,11345,0
+COF_K.US,D,20220721,000000,19.97,20.18,19.97,20.08,1657,0
+COF_K.US,D,20220722,000000,20.34,20.35,20.195,20.2076,4541,0
+COF_K.US,D,20220725,000000,20.08,20.3599,20.08,20.1001,8935,0
+COF_K.US,D,20220726,000000,20.2399,20.2399,20.11,20.11,830,0
+COF_K.US,D,20220727,000000,20.23,20.33,20.13,20.31,5879,0
+COF_K.US,D,20220728,000000,20.19,20.4,20.19,20.4,7018,0
+COF_K.US,D,20220729,000000,20.27,21.23,20.27,21.04,46705,0
+COF_K.US,D,20220801,000000,20.86,21.19,20.86,21.13,16205,0
+COF_K.US,D,20220802,000000,21,21.8,20.84,21.47,21623,0
+COF_K.US,D,20220803,000000,21.44,21.89,21.44,21.89,14296,0
+COF_K.US,D,20220804,000000,21.88,22.17,21.88,22.17,9171,0
+COF_K.US,D,20220805,000000,22.08,22.08,21.5291,21.67,16817,0
+COF_K.US,D,20220808,000000,21.65,22.2972,21.6251,22.2972,4588,0
+COF_K.US,D,20220809,000000,21.97,22.25,21.78,21.97,5817,0
+COF_K.US,D,20220810,000000,22.2,22.5,22.15,22.17,11608,0
+COF_K.US,D,20220811,000000,22.3374,22.37,22.05,22.07,5973,0
+COF_K.US,D,20220812,000000,22.1648,22.375,21.88,21.94,23017,0
+COF_K.US,D,20220815,000000,22,22.025,21.81,21.93,4135,0
+COF_K.US,D,20220816,000000,21.47,21.4793,21.25,21.32,17072,0
+COF_K.US,D,20220817,000000,21.25,21.25,20.69,20.73,5685,0
+COF_K.US,D,20220818,000000,20.29,20.7,20.29,20.5364,8492,0
+COF_K.US,D,20220819,000000,20.32,20.35,20.01,20.125,19894,0
+COF_K.US,D,20220822,000000,19.94,20.06,19.691,19.7535,7063,0
+COF_K.US,D,20220823,000000,19.63,20.09,18.78,19.08,55152,0
+COF_K.US,D,20220824,000000,19.13,19.5532,18.84,19.18,23953,0
+COF_K.US,D,20220825,000000,19.28,19.6858,19.28,19.34,7867,0
+COF_K.US,D,20220826,000000,19.5318,19.5318,19.12,19.18,10762,0
+COF_K.US,D,20220829,000000,19.2607,19.2699,18.985,19.01,26717,0
+COF_K.US,D,20220830,000000,19.14,19.14,18.86,18.935,5296,0
+COF_K.US,D,20220831,000000,18.84,18.94,18.5,18.58,16228,0
+COF_K.US,D,20220901,000000,18.61,18.61,18.34,18.36,11957,0
+COF_K.US,D,20220902,000000,18.49,18.605,18.35,18.35,22148,0
+COF_K.US,D,20220906,000000,18.3535,18.42,18.15,18.2,17656,0
+COF_K.US,D,20220907,000000,18.1,18.49,18.1,18.36,9708,0
+COF_K.US,D,20220908,000000,18.29,18.57,18.2,18.22,8412,0
+COF_K.US,D,20220909,000000,18.36,18.82,18.36,18.76,48800,0
+COF_K.US,D,20220912,000000,18.68,18.97,18.68,18.97,9563,0
+COF_K.US,D,20220913,000000,18.65,18.74,18.55,18.71,7374,0
+COF_K.US,D,20220914,000000,18.7,18.795,18.51,18.6,13744,0
+COF_K.US,D,20220915,000000,18.6,18.7,18.49,18.54,13343,0
+COF_K.US,D,20220916,000000,18.37,18.56,18.35,18.47,4676,0
+COF_K.US,D,20220919,000000,18.3639,18.5195,18.3,18.365,10569,0
+COF_K.US,D,20220920,000000,18.17,18.3042,18.17,18.3,6653,0
+COF_K.US,D,20220921,000000,18.14,18.31,18.13,18.13,15099,0
+COF_K.US,D,20220922,000000,18.04,18.15,17.85,18.07,28045,0
+COF_K.US,D,20220923,000000,17.96,17.99,17.8,17.8,5236,0
+COF_K.US,D,20220926,000000,17.78,17.8963,17.55,17.59,34489,0
+COF_K.US,D,20220927,000000,17.63,17.72,17.57,17.7,5006,0
+COF_K.US,D,20220928,000000,17.75,18.15,17.75,18.09,6207,0
+COF_K.US,D,20220929,000000,18.01,18.09,17.58,18.09,14527,0
+COF_K.US,D,20220930,000000,17.97,18.18,17.91,18.03,9568,0
+COF_K.US,D,20221003,000000,18.13,18.47,18.13,18.4,10244,0
+COF_K.US,D,20221004,000000,18.43,18.664,18.43,18.64,19098,0
+COF_K.US,D,20221005,000000,18.5,18.505,18.31,18.31,9500,0
+COF_K.US,D,20221006,000000,18.2,18.21,18.11,18.16,2933,0
+COF_K.US,D,20221007,000000,17.94,17.9899,17.81,17.84,7178,0
+COF_K.US,D,20221010,000000,17.83,17.9311,17.61,17.63,10539,0
+COF_K.US,D,20221011,000000,17.55,17.57,17.3909,17.47,15484,0
+COF_K.US,D,20221012,000000,17.38,17.5787,17.36,17.37,8617,0
+COF_K.US,D,20221013,000000,17.25,17.54,17.15,17.2,11660,0
+COF_K.US,D,20221014,000000,17.22,17.43,17.21,17.29,16431,0
+COF_K.US,D,20221017,000000,17.54,17.54,17.27,17.36,7321,0
+COF_K.US,D,20221018,000000,17.34,17.36,17.17,17.17,12286,0
+COF_K.US,D,20221019,000000,17.06,17.14,17,17.02,14019,0
+COF_K.US,D,20221020,000000,16.98,17.1337,16.7,16.75,11684,0
+COF_K.US,D,20221021,000000,16.65,16.91,16.5775,16.785,15240,0
+COF_K.US,D,20221024,000000,16.84,16.9321,16.78,16.85,10089,0
+COF_K.US,D,20221025,000000,16.91,17.075,16.91,17.075,3116,0
+COF_K.US,D,20221026,000000,16.97,17.43,16.97,17.17,15895,0
+COF_K.US,D,20221027,000000,17.2,17.3799,17.13,17.15,9301,0
+COF_K.US,D,20221028,000000,17.02,17.3099,17.02,17.2635,8591,0
+COF_K.US,D,20221031,000000,17.31,17.31,16.69,16.69,92361,0
+COF_K.US,D,20221101,000000,16.84,16.91,16.6541,16.78,30298,0
+COF_K.US,D,20221102,000000,16.66,17.01,16.6,16.97,25781,0
+COF_K.US,D,20221103,000000,16.76,17,16.62,16.95,55913,0
+COF_K.US,D,20221104,000000,16.92,17.07,16.72,16.72,8537,0
+COF_K.US,D,20221107,000000,16.73,16.89,16.6601,16.81,13642,0
+COF_K.US,D,20221108,000000,16.81,17.12,16.81,17.03,23689,0
+COF_K.US,D,20221109,000000,16.99,17.1,16.77,16.8101,20731,0
+COF_K.US,D,20221110,000000,17.17,19.02,17.17,18.275,162163,0
+COF_K.US,D,20221111,000000,18.31,18.94,18.24,18.43,21700,0
+COF_K.US,D,20221114,000000,18.38,18.75,18.29,18.35,7746,0
+COF_K.US,D,20221115,000000,18.2,18.8799,18.2,18.32,5891,0
+COF_K.US,D,20221116,000000,18.45,18.69,18.2901,18.32,13254,0
+COF_K.US,D,20221117,000000,18.28,18.6299,18.19,18.375,14733,0
+COF_K.US,D,20221118,000000,18.42,18.4548,17.9825,18.02,24882,0
+COF_K.US,D,20221121,000000,18.17,18.32,18.0901,18.28,9615,0
+COF_K.US,D,20221122,000000,18.24,18.7,18.24,18.61,9933,0
+COF_K.US,D,20221123,000000,18.71,19.205,18.71,19.03,14810,0
+COF_K.US,D,20221125,000000,18.88,19.71,18.88,19.24,2398,0
+COF_K.US,D,20221128,000000,19,19.27,18.68,18.76,14360,0
+COF_K.US,D,20221129,000000,18.65,18.9951,18.05,18.06,21337,0
+COF_K.US,D,20221130,000000,18.08,18.54,17.89,18.17,23198,0
+COF_K.US,D,20221201,000000,18.32,19.0038,18.32,18.51,12691,0
+COF_K.US,D,20221202,000000,18.25,18.74,18.25,18.592,5264,0
+COF_K.US,D,20221205,000000,18.48,18.7399,18.3912,18.3912,9987,0
+COF_K.US,D,20221206,000000,18.37,18.63,18.05,18.122,24028,0
+COF_K.US,D,20221207,000000,18.12,18.359,18.05,18.26,37797,0
+COF_K.US,D,20221208,000000,18.14,18.4399,18.09,18.185,17742,0
+COF_K.US,D,20221209,000000,18.05,18.13,17.84,17.84,19660,0
+COF_K.US,D,20221212,000000,17.85,17.935,17.8,17.87,14597,0
+COF_K.US,D,20221213,000000,18.17,18.3824,18.1357,18.24,16592,0
+COF_K.US,D,20221214,000000,18.11,18.2899,18.01,18.18,18180,0
+COF_K.US,D,20221215,000000,18.01,18.28,17.91,18.27,36432,0
+COF_K.US,D,20221216,000000,18.24,18.73,18.21,18.3,18888,0
+COF_K.US,D,20221219,000000,18.19,18.56,18.13,18.21,18551,0
+COF_K.US,D,20221220,000000,18.13,18.36,18.13,18.25,6226,0
+COF_K.US,D,20221221,000000,18.2,18.4786,18.13,18.26,21375,0
+COF_K.US,D,20221222,000000,18.15,18.37,18.081,18.23,36395,0
+COF_K.US,D,20221223,000000,18.29,18.47,18.1,18.26,9966,0
+COF_K.US,D,20221227,000000,18.16,18.6747,17.6301,17.89,18602,0
+COF_K.US,D,20221228,000000,17.85,18.0599,17.55,17.6,24752,0
+COF_K.US,D,20221229,000000,17.55,18.02,17.46,17.5,11894,0
+COF_K.US,D,20221230,000000,17.33,17.499,17.14,17.499,28965,0
+COF_K.US,D,20230103,000000,17.62,17.7985,17.5238,17.67,10999,0
+COF_K.US,D,20230104,000000,17.74,18.24,17.74,18.05,3299,0
+COF_K.US,D,20230105,000000,18.43,18.43,18.01,18.29,5546,0
+COF_K.US,D,20230106,000000,18.2,18.8699,18.2,18.805,9064,0
+COF_K.US,D,20230109,000000,18.68,18.9476,18.67,18.67,7264,0
+COF_K.US,D,20230110,000000,18.54,18.73,18.5,18.73,6725,0
+COF_K.US,D,20230111,000000,18.73,18.8885,18.65,18.77,3655,0
+COF_K.US,D,20230112,000000,18.8,19.1416,18.8,19.11,10817,0
+COF_K.US,D,20230113,000000,18.93,19.3,18.895,19.27,6309,0
+COF_K.US,D,20230117,000000,19.16,19.68,19.16,19.68,11900,0
+COF_K.US,D,20230118,000000,19.87,19.98,19.67,19.67,13806,0
+COF_K.US,D,20230119,000000,19.54,19.85,19.54,19.85,6551,0
+COF_K.US,D,20230120,000000,19.74,19.91,19.74,19.91,7790,0
+COF_K.US,D,20230123,000000,19.79,20.1447,19.75,20.0388,5419,0
+COF_K.US,D,20230124,000000,20.09,20.09,19.9701,20,3495,0
+COF_K.US,D,20230125,000000,19.75,19.8916,19.68,19.88,7197,0
+COF_K.US,D,20230126,000000,19.88,20.3,19.72,20.3,28220,0
+COF_K.US,D,20230127,000000,20.05,20.23,19.975,20.2,5680,0
+COF_K.US,D,20230130,000000,19.88,20.23,19.87,20.2,13282,0
+COF_K.US,D,20230131,000000,20.21,20.81,20.21,20.69,12087,0
+COF_K.US,D,20230201,000000,20.61,20.61,20.26,20.4525,39563,0
+COF_K.US,D,20230202,000000,20.48,20.8199,20.275,20.72,6645,0
+COF_K.US,D,20230203,000000,20.49,20.49,20.32,20.4,4622,0
+COF_K.US,D,20230206,000000,20.06,20.3399,19.96,20.25,8281,0
+COF_K.US,D,20230207,000000,20.01,20.15,19.98,20.09,20062,0
+COF_K.US,D,20230208,000000,20.07,20.18,19.85,20.18,18474,0
+COF_K.US,D,20230209,000000,20.35,20.35,20.1,20.18,2464,0
+COF_K.US,D,20230210,000000,20.22,20.22,19.78,20,27105,0
+COF_K.US,D,20230213,000000,19.73,19.8,19.575,19.75,10878,0
+COF_K.US,D,20230214,000000,19.7,19.84,19.6963,19.7993,8464,0
+COF_K.US,D,20230215,000000,19.87,19.87,19.6595,19.7306,3495,0
+COF_K.US,D,20230216,000000,19.63,19.6699,19.3931,19.44,2264,0
+COF_K.US,D,20230217,000000,19.44,19.4989,19.24,19.3063,4635,0
+COF_K.US,D,20230221,000000,19.24,19.24,18.6496,18.66,7629,0
+COF_K.US,D,20230222,000000,18.77,19.08,18.77,19.08,6365,0
+COF_K.US,D,20230223,000000,18.98,19.2823,18.98,19.2823,13629,0
+COF_K.US,D,20230224,000000,19.12,19.12,18.93,19.04,9397,0
+COF_K.US,D,20230227,000000,19.17,19.24,19.075,19.24,3202,0
+COF_K.US,D,20230228,000000,19.25,19.41,19.14,19.32,15067,0
+COF_K.US,D,20230301,000000,19.4,19.4,19.04,19.23,7495,0
+COF_K.US,D,20230302,000000,19.1,19.35,18.86,19.06,7285,0
+COF_K.US,D,20230303,000000,19.22,19.22,19.04,19.13,4322,0
+COF_K.US,D,20230306,000000,19.23,19.23,19.09,19.23,2614,0
+COF_K.US,D,20230307,000000,19.12,19.14,18.96,19.11,4032,0
+COF_K.US,D,20230308,000000,19,19.23,19,19.05,3482,0
+COF_K.US,D,20230309,000000,19.19,19.19,18.57,18.58,8523,0
+COF_K.US,D,20230310,000000,18.7,18.7,18.145,18.3,9566,0
+COF_K.US,D,20230313,000000,16.6,17.99,16.6,17.01,29136,0
+COF_K.US,D,20230314,000000,17.43,18.06,17.43,17.8099,25211,0
+COF_K.US,D,20230315,000000,17.49,17.71,16.78,17.03,47929,0
+COF_K.US,D,20230316,000000,16.88,18.105,16.845,17.56,23087,0
+COF_K.US,D,20230317,000000,17.43,17.44,17.03,17.19,17205,0
+COF_K.US,D,20230320,000000,17.37,17.48,17.09,17.12,21202,0
+COF_K.US,D,20230321,000000,17.27,17.38,17.21,17.37,9158,0
+COF_K.US,D,20230322,000000,17.37,17.77,17.21,17.58,16183,0
+COF_K.US,D,20230323,000000,17.53,17.635,17.16,17.16,22465,0
+COF_K.US,D,20230324,000000,17.25,17.25,16.9,17,28854,0
+COF_K.US,D,20230327,000000,17.21,17.44,17.17,17.21,31639,0
+COF_K.US,D,20230328,000000,17.16,17.4,17.16,17.25,25042,0
+COF_K.US,D,20230329,000000,17.31,17.69,17.31,17.53,12690,0
+COF_K.US,D,20230330,000000,17.62,17.8103,17.48,17.63,26773,0
+COF_K.US,D,20230331,000000,17.63,17.97,17.57,17.91,122340,0
+COF_K.US,D,20230403,000000,18.01,18.21,17.9,18.15,27820,0
+COF_K.US,D,20230404,000000,18.19,18.23,18,18.23,14110,0
+COF_K.US,D,20230405,000000,18.07,18.17,17.95,18.11,8073,0
+COF_K.US,D,20230406,000000,18.05,18.27,18.03,18.18,8257,0
+COF_K.US,D,20230410,000000,18.1,18.1,17.82,17.91,22270,0
+COF_K.US,D,20230411,000000,17.91,18.14,17.91,18.1,6789,0
+COF_K.US,D,20230412,000000,18.24,18.24,17.97,18,6791,0
+COF_K.US,D,20230413,000000,17.96,18.13,17.96,18.09,12341,0
+COF_K.US,D,20230414,000000,18.05,18.18,18.03,18.03,8054,0
+COF_K.US,D,20230417,000000,18.13,18.34,18,18.08,10349,0
+COF_K.US,D,20230418,000000,18.18,18.2,18.05,18.14,8527,0
+COF_K.US,D,20230419,000000,18.03,18.29,18.03,18.22,15371,0
+COF_K.US,D,20230420,000000,18.24,18.38,18.23,18.34,12621,0
+COF_K.US,D,20230421,000000,18.4,18.61,18.38,18.6,9882,0
+COF_K.US,D,20230424,000000,18.64,18.77,18.59,18.74,16359,0
+COF_K.US,D,20230425,000000,18.62,18.62,18.52,18.57,8727,0
+COF_K.US,D,20230426,000000,18.62,18.62,18.24,18.245,14543,0
+COF_K.US,D,20230427,000000,18.22,18.5,18.22,18.5,8407,0
+COF_K.US,D,20230428,000000,18.47,18.75,18.47,18.62,44527,0
+COF_K.US,D,20230501,000000,18.5,18.58,18,18.15,5708,0
+COF_K.US,D,20230502,000000,18.03,18.03,17.27,17.71,12458,0
+COF_K.US,D,20230503,000000,17.61,17.78,17.31,17.31,23379,0
+COF_K.US,D,20230504,000000,17.1,17.1,15.3,15.8,83990,0
+COF_K.US,D,20230505,000000,16.26,16.74,16.26,16.38,10768,0
+COF_K.US,D,20230508,000000,16.52,16.55,16.26,16.26,9147,0
+COF_K.US,D,20230509,000000,16.2,16.4406,15.9,16.4406,30376,0
+COF_K.US,D,20230510,000000,16.8,16.8,16.3401,16.57,9489,0
+COF_K.US,D,20230511,000000,16.4,16.6306,16.2596,16.5,12758,0
+COF_K.US,D,20230512,000000,16.5,16.5,16.4201,16.46,4762,0
+COF_K.US,D,20230515,000000,16.61,16.61,16.31,16.31,11513,0
+COF_K.US,D,20230516,000000,16.33,16.8,16.24,16.28,46168,0
+COF_K.US,D,20230517,000000,16.29,17.12,16.29,16.96,64458,0
+COF_K.US,D,20230518,000000,16.82,17.19,16.82,17.19,22396,0
+COF_K.US,D,20230519,000000,17.19,17.19,16.92,17.17,10422,0
+COF_K.US,D,20230522,000000,17.22,17.5,17.1,17.46,26989,0
+COF_K.US,D,20230523,000000,17.31,17.6999,17.242,17.68,30454,0
+COF_K.US,D,20230524,000000,17.4,17.8207,17.4,17.7615,28830,0
+COF_K.US,D,20230525,000000,17.72,17.72,17.2,17.45,17321,0
+COF_K.US,D,20230526,000000,17.45,17.59,17.37,17.59,20153,0
+COF_K.US,D,20230530,000000,17.73,18.0099,17.7,17.78,32545,0
+COF_K.US,D,20230531,000000,17.97,18.03,17.8,17.82,32532,0
+COF_K.US,D,20230601,000000,18.07,18.22,17.9637,18.22,21774,0
+COF_K.US,D,20230602,000000,18.22,18.75,18.22,18.57,35798,0
+COF_K.US,D,20230605,000000,18.46,18.46,18.31,18.39,17578,0
+COF_K.US,D,20230606,000000,18.47,18.47,18.19,18.4,12914,0
+COF_K.US,D,20230607,000000,18.49,18.53,18.29,18.33,8358,0
+COF_K.US,D,20230608,000000,18.33,18.4,17.94,18.06,17703,0
+COF_K.US,D,20230609,000000,18.01,18.01,17.8,17.88,18354,0
+COF_K.US,D,20230612,000000,17.88,18,17.59,17.81,20403,0
+COF_K.US,D,20230613,000000,17.87,18.13,17.82,18.03,14199,0
+COF_K.US,D,20230614,000000,17.93,17.94,17.53,17.73,5125,0
+COF_K.US,D,20230615,000000,17.8192,17.95,17.7801,17.95,5072,0
+COF_K.US,D,20230616,000000,17.98,17.9997,17.6739,17.8,8560,0
+COF_K.US,D,20230620,000000,17.79,17.79,17.6,17.7,1868,0
+COF_K.US,D,20230621,000000,17.75,17.97,17.6473,17.96,36828,0
+COF_K.US,D,20230622,000000,17.91,17.91,17.69,17.86,8408,0
+COF_K.US,D,20230623,000000,17.86,17.86,17.55,17.82,8107,0
+COF_K.US,D,20230626,000000,17.86,18.18,17.8,17.98,8003,0
+COF_K.US,D,20230627,000000,18.02,18.02,17.8,17.8,4933,0
+COF_K.US,D,20230628,000000,17.98,18.4994,17.935,17.99,5175,0
+COF_K.US,D,20230629,000000,18.08,18.08,17.75,17.8,9158,0
+COF_K.US,D,20230630,000000,17.99,18.75,17.8409,18.4,40254,0
+COF_K.US,D,20230703,000000,18.35,18.44,18.25,18.44,3806,0
+COF_K.US,D,20230705,000000,18.4,18.5001,18.27,18.27,10731,0
+COF_K.US,D,20230706,000000,18.02,18.02,17.41,17.65,3828,0
+COF_K.US,D,20230707,000000,17.54,17.94,17.44,17.671,12090,0
+COF_K.US,D,20230710,000000,17.87,18.03,17.67,17.87,2174,0
+COF_K.US,D,20230711,000000,17.95,17.95,17.75,17.805,2877,0
+COF_K.US,D,20230712,000000,17.94,18.2199,17.7365,18.2199,6418,0
+COF_K.US,D,20230713,000000,18.21,18.26,18.0101,18.26,9504,0
+COF_K.US,D,20230714,000000,18.02,18.4189,18.02,18.04,4066,0
+COF_K.US,D,20230717,000000,18.35,18.35,17.52,17.75,7390,0
+COF_K.US,D,20230718,000000,18.03,18.03,17.53,17.8784,14684,0
+COF_K.US,D,20230719,000000,17.9,18.04,17.83,17.99,1285,0
+COF_K.US,D,20230720,000000,17.52,17.95,17.52,17.95,1214,0
+COF_K.US,D,20230721,000000,17.84,18.03,17.84,18,3925,0
+COF_K.US,D,20230724,000000,18.1,18.26,17.7601,18.26,2719,0
+COF_K.US,D,20230725,000000,18.26,18.26,17.83,17.94,4467,0
+COF_K.US,D,20230726,000000,18.17,18.32,18.1,18.14,8293,0
+COF_K.US,D,20230727,000000,18.5,18.5,17.93,18,11813,0
+COF_K.US,D,20230728,000000,18.19,18.37,18.1,18.23,5810,0
+COF_K.US,D,20230731,000000,18.3,18.83,18.2,18.64,19605,0
+COF_K.US,D,20230801,000000,18.63,18.72,18.4,18.605,8420,0
+COF_K.US,D,20230802,000000,18.25,18.85,18.23,18.73,25415,0
+COF_K.US,D,20230803,000000,18.57,18.73,18.35,18.66,12494,0
+COF_K.US,D,20230804,000000,18.78,19.14,18.72,18.72,9296,0
+COF_K.US,D,20230807,000000,18.72,18.85,18.54,18.65,11891,0
+COF_K.US,D,20230808,000000,18.48,18.6,18.395,18.6,4518,0
+COF_K.US,D,20230809,000000,18.83,18.83,18.37,18.4,2514,0
+COF_K.US,D,20230810,000000,18.6,18.6,18.06,18.2,10481,0
+COF_K.US,D,20230811,000000,18.02,18.34,18.02,18.16,12285,0
+COF_K.US,D,20230814,000000,18.31,18.31,18.1001,18.3,2159,0
+COF_K.US,D,20230815,000000,18.09,18.25,18.06,18.06,1567,0
+COF_K.US,D,20230816,000000,17.79,17.79,17.42,17.42,9975,0
+COF_K.US,D,20230817,000000,17.55,17.55,17.09,17.09,4468,0
+COF_K.US,D,20230818,000000,17.23,17.2599,17.06,17.08,5983,0
+COF_K.US,D,20230821,000000,17.3,17.3,16.78,16.96,7290,0
+COF_K.US,D,20230822,000000,17.21,17.23,16.91,17.17,3183,0
+COF_K.US,D,20230823,000000,17.17,17.68,17.17,17.68,8446,0
+COF_K.US,D,20230824,000000,17.24,17.5598,17.24,17.53,2386,0
+COF_K.US,D,20230825,000000,17.29,17.51,17.285,17.51,11096,0
+COF_K.US,D,20230828,000000,17.73,17.73,17.2545,17.61,15440,0
+COF_K.US,D,20230829,000000,17.59,17.615,17.4101,17.55,8177,0
+COF_K.US,D,20230830,000000,17.62,17.62,17.44,17.515,23138,0
+COF_K.US,D,20230831,000000,17.53,17.8,17.48,17.8,17568,0
+COF_K.US,D,20230901,000000,17.8,17.8,17.6696,17.79,5198,0
+COF_K.US,D,20230905,000000,17.6,17.7784,17.6,17.6,2702,0
+COF_K.US,D,20230906,000000,17.78,17.78,17.54,17.64,2374,0
+COF_K.US,D,20230907,000000,17.75,17.75,17.18,17.524,21945,0
+COF_K.US,D,20230908,000000,17.515,17.515,17.3,17.4,2708,0
+COF_K.US,D,20230911,000000,17.45,17.45,17.22,17.24,5900,0
+COF_K.US,D,20230912,000000,17.25,17.2997,17.06,17.2,8145,0
+COF_K.US,D,20230913,000000,17.32,17.32,17.1001,17.32,2657,0
+COF_K.US,D,20230914,000000,17.47,17.47,17.21,17.24,13054,0
+COF_K.US,D,20230915,000000,17.14,17.24,17.14,17.24,4649,0
+COF_K.US,D,20230918,000000,17.32,17.4,17.17,17.36,6441,0
+COF_K.US,D,20230919,000000,17.35,17.35,17.25,17.3,18447,0
+COF_K.US,D,20230920,000000,17.35,17.44,17.28,17.37,13419,0
+COF_K.US,D,20230921,000000,17.22,17.27,17,17.04,13757,0
+COF_K.US,D,20230922,000000,17.18,17.18,17,17.1,11930,0
+COF_K.US,D,20230925,000000,16.98,17.1,16.93,17,11878,0
+COF_K.US,D,20230926,000000,17.05,17.2,16.7499,16.75,24756,0
+COF_K.US,D,20230927,000000,16.95,16.95,16.62,16.72,14767,0
+COF_K.US,D,20230928,000000,16.7,16.96,16.57,16.95,11758,0
+COF_K.US,D,20230929,000000,17,17.24,17,17.22,30719,0
+COF_K.US,D,20231002,000000,17.18,17.18,16.7,16.765,14383,0
+COF_K.US,D,20231003,000000,16.76,16.76,16.2501,16.4199,15745,0
+COF_K.US,D,20231004,000000,16.54,16.63,16.31,16.48,9657,0
+COF_K.US,D,20231005,000000,16.48,16.48,16.23,16.2911,3945,0
+COF_K.US,D,20231006,000000,16.15,16.34,16.0701,16.24,12230,0
+COF_K.US,D,20231009,000000,16.25,16.33,16.0953,16.3,16993,0
+COF_K.US,D,20231010,000000,16.29,16.43,16.29,16.3,9127,0
+COF_K.US,D,20231011,000000,16.38,16.4441,16.13,16.17,16793,0
+COF_K.US,D,20231012,000000,16.17,16.2002,15.7975,15.835,16623,0
+COF_K.US,D,20231013,000000,15.97,15.99,15.65,15.69,12244,0
+COF_K.US,D,20231016,000000,15.77,15.82,15.58,15.77,12373,0
+COF_K.US,D,20231017,000000,15.62,15.7,15.44,15.45,11896,0
+COF_K.US,D,20231018,000000,15.44,15.46,15.2,15.2,13367,0
+COF_K.US,D,20231019,000000,15.29,15.29,14.98,14.99,25445,0
+COF_K.US,D,20231020,000000,14.9,14.99,14.64,14.9,8008,0
+COF_K.US,D,20231023,000000,14.88,15.0899,14.81,14.96,24920,0
+COF_K.US,D,20231024,000000,15.02,15.42,14.94,15.42,40551,0
+COF_K.US,D,20231025,000000,15.33,15.33,15.06,15.15,12548,0
+COF_K.US,D,20231026,000000,15.0932,15.25,15.0206,15.09,16285,0
+COF_K.US,D,20231027,000000,15.26,15.43,15.13,15.25,26733,0
+COF_K.US,D,20231030,000000,15.31,15.36,15.16,15.22,9241,0
+COF_K.US,D,20231031,000000,15.22,15.4,15.18,15.22,10179,0
+COF_K.US,D,20231101,000000,15.35,15.62,15.29,15.62,19722,0
+COF_K.US,D,20231102,000000,15.81,16.38,15.81,16.29,11165,0
+COF_K.US,D,20231103,000000,16.43,16.695,16.37,16.5,34759,0
+COF_K.US,D,20231106,000000,16.42,16.64,16.42,16.64,1515,0
+COF_K.US,D,20231107,000000,16.5997,16.6,16.49,16.49,3642,0
+COF_K.US,D,20231108,000000,16.61,16.79,16.47,16.535,41402,0
+COF_K.US,D,20231109,000000,16.36,16.4,16.19,16.19,23715,0
+COF_K.US,D,20231110,000000,16.28,16.42,16.28,16.39,7834,0
+COF_K.US,D,20231113,000000,16.44,16.57,16.3004,16.55,8426,0
+COF_K.US,D,20231114,000000,16.79,17.0477,16.79,16.84,10765,0
+COF_K.US,D,20231115,000000,16.65,16.7415,16.56,16.7415,5401,0
+COF_K.US,D,20231116,000000,16.83,16.91,16.77,16.8573,6402,0
+COF_K.US,D,20231117,000000,16.9,17.04,16.9,16.92,10074,0
+COF_K.US,D,20231120,000000,16.96,17.02,16.83,16.97,10404,0
+COF_K.US,D,20231121,000000,16.97,17.18,16.86,17.0799,17953,0
+COF_K.US,D,20231122,000000,17.08,17.08,16.593,16.94,16016,0
+COF_K.US,D,20231124,000000,16.95,16.95,16.95,16.95,440,0
+COF_K.US,D,20231127,000000,16.98,17.05,16.75,16.9,6188,0
+COF_K.US,D,20231128,000000,16.97,17.12,16.7105,16.95,15180,0
+COF_K.US,D,20231129,000000,17.2,17.28,17.04,17.26,22967,0
+COF_K.US,D,20231130,000000,17.13,17.4,17.08,17.34,47761,0
+COF_K.US,D,20231201,000000,17.35,17.785,17.34,17.6272,31054,0
+COF_K.US,D,20231204,000000,17.46,18.31,17.46,17.5,4946,0
+COF_K.US,D,20231205,000000,17.5,17.75,17.2,17.29,16897,0
+COF_K.US,D,20231206,000000,17.24,17.6396,17.24,17.29,29381,0
+COF_K.US,D,20231207,000000,17.6023,17.6343,17.42,17.42,3959,0
+COF_K.US,D,20231208,000000,17.25,17.49,17.25,17.43,3820,0
+COF_K.US,D,20231211,000000,17.36,17.3866,17.1,17.14,17852,0
+COF_K.US,D,20231212,000000,17.14,17.32,17.08,17.3,7426,0
+COF_K.US,D,20231213,000000,17.3,17.56,16.93,17.45,53495,0
+COF_K.US,D,20231214,000000,17.59,18.2416,17.59,18.1699,16950,0
+COF_K.US,D,20231215,000000,18.1499,18.15,17.7,17.8699,15772,0
+COF_K.US,D,20231218,000000,17.93,17.93,17.5424,17.58,13640,0
+COF_K.US,D,20231219,000000,17.73,17.81,17.5455,17.78,25832,0
+COF_K.US,D,20231220,000000,17.66,17.8892,17.49,17.68,36229,0
+COF_K.US,D,20231221,000000,17.72,17.85,17.536,17.56,10782,0
+COF_K.US,D,20231222,000000,17.64,17.76,17.55,17.575,14516,0
+COF_K.US,D,20231226,000000,17.62,17.7,17.4801,17.67,10311,0
+COF_K.US,D,20231227,000000,17.55,17.74,17.52,17.53,11683,0
+COF_K.US,D,20231228,000000,17.617,17.62,17.29,17.29,40373,0
+COF_K.US,D,20231229,000000,17.3,17.3974,17.15,17.15,8308,0
+COF_K.US,D,20240102,000000,17.15,17.2994,17.14,17.2,20913,0
+COF_K.US,D,20240103,000000,17.07,17.3,16.96,17.22,16050,0
+COF_K.US,D,20240104,000000,17.2,17.31,17.2,17.31,9288,0
+COF_K.US,D,20240105,000000,17.22,17.44,17.08,17.18,19317,0
+COF_K.US,D,20240108,000000,17.18,17.4,17.11,17.39,11067,0
+COF_K.US,D,20240109,000000,17.43,17.6848,17.4299,17.65,17267,0
+COF_K.US,D,20240110,000000,17.72,18,17.67,17.89,9264,0
+COF_K.US,D,20240111,000000,17.8,18.13,17.4754,18.08,20814,0
+COF_K.US,D,20240112,000000,18.0483,18.18,18.0483,18.15,3393,0
+COF_K.US,D,20240116,000000,18.06,18.085,18.01,18.05,7597,0
+COF_K.US,D,20240117,000000,18.035,18.1399,18.02,18.04,2948,0
+COF_K.US,D,20240118,000000,17.992,18.06,17.86,17.86,9550,0
+COF_K.US,D,20240119,000000,17.87,18.12,17.8604,18.12,4895,0
+COF_K.US,D,20240122,000000,18.07,18.41,18.07,18.41,7990,0
+COF_K.US,D,20240123,000000,18.48,18.48,18.2801,18.3317,7573,0
+COF_K.US,D,20240124,000000,18.39,18.66,18.39,18.53,28790,0
+COF_K.US,D,20240125,000000,18.49,18.7,18.49,18.7,4602,0
+COF_K.US,D,20240126,000000,18.91,18.93,18.66,18.66,33557,0
+COF_K.US,D,20240129,000000,18.79,18.97,18.79,18.89,12218,0
+COF_K.US,D,20240130,000000,18.86,19.255,18.86,19.2202,19025,0
+COF_K.US,D,20240131,000000,19.12,19.15,18.77,18.78,6391,0
+COF_K.US,D,20240201,000000,18.82,19.2659,18.78,19.06,12121,0
+COF_K.US,D,20240202,000000,19.05,19.2097,19.01,19.12,7473,0
+COF_K.US,D,20240205,000000,19.03,19.05,18.9,19.05,4125,0
+COF_K.US,D,20240206,000000,19,19,18.7,18.83,16466,0
+COF_K.US,D,20240207,000000,18.83,19.1,18.83,18.995,3694,0
+COF_K.US,D,20240208,000000,18.9301,19.07,18.9301,19.04,4959,0
+COF_K.US,D,20240209,000000,18.975,19.05,18.9406,19.05,2612,0
+COF_K.US,D,20240212,000000,19.225,19.33,19.18,19.31,6116,0
+COF_K.US,D,20240213,000000,19.1,19.22,19,19.16,28696,0
+COF_K.US,D,20240214,000000,18.88,19.0004,18.65,18.82,3755,0
+COF_K.US,D,20240215,000000,18.9,18.9,18.735,18.76,5798,0
+COF_K.US,D,20240216,000000,18.911,18.911,18.64,18.7,3638,0
+COF_K.US,D,20240220,000000,18.8,19.12,18.6701,19.12,13373,0
+COF_K.US,D,20240221,000000,19.2,19.37,18.925,19,12476,0
+COF_K.US,D,20240222,000000,19.1,19.2,19.01,19.08,7034,0
+COF_K.US,D,20240223,000000,19.0001,19.2,19.0001,19.18,8367,0
+COF_K.US,D,20240226,000000,19.25,19.25,19.07,19.0701,2308,0
+COF_K.US,D,20240227,000000,19.04,19.08,18.94,18.94,7486,0
+COF_K.US,D,20240228,000000,19.04,19.1249,18.91,19.04,7627,0
+COF_K.US,D,20240229,000000,19.09,19.8,18.95,19.8,103661,0
+COF_K.US,D,20240301,000000,19.75,19.75,19.3182,19.63,26722,0
+COF_K.US,D,20240304,000000,19.59,19.68,19.5265,19.55,4110,0
+COF_K.US,D,20240305,000000,19.52,19.65,19.371,19.61,14703,0
+COF_K.US,D,20240306,000000,19.61,19.68,19.59,19.5932,10134,0
+COF_K.US,D,20240307,000000,19.68,19.77,19.68,19.72,11426,0
+COF_K.US,D,20240308,000000,19.72,19.78,19.55,19.65,9955,0
+COF_K.US,D,20240311,000000,19.62,19.69,19.5911,19.65,1437,0
+COF_K.US,D,20240312,000000,19.59,19.73,19.5624,19.71,5812,0
+COF_K.US,D,20240313,000000,19.72,19.82,19.6417,19.7,9233,0
+COF_K.US,D,20240314,000000,19.59,19.59,19.42,19.44,3256,0
+COF_K.US,D,20240315,000000,19.415,19.49,19.29,19.31,2603,0
+COF_K.US,D,20240318,000000,19.4,19.45,19.28,19.4498,6536,0
+COF_K.US,D,20240319,000000,19.45,19.66,19.45,19.62,6961,0
+COF_K.US,D,20240320,000000,19.53,19.72,19.53,19.62,2975,0
+COF_K.US,D,20240321,000000,19.7,19.822,19.7,19.82,5363,0
+COF_K.US,D,20240322,000000,19.89,19.89,19.76,19.88,1595,0
+COF_K.US,D,20240325,000000,19.82,19.82,19.62,19.76,3164,0
+COF_K.US,D,20240326,000000,19.67,19.77,19.61,19.68,5434,0
+COF_K.US,D,20240327,000000,19.63,19.89,19.59,19.89,4671,0
+COF_K.US,D,20240328,000000,19.9377,19.9377,19.08,19.11,108187,0
+COF_K.US,D,20240401,000000,19.25,19.44,19.01,19.17,24427,0
+COF_K.US,D,20240402,000000,19.03,19.14,18.9,18.9002,15802,0
+COF_K.US,D,20240403,000000,18.86,19.02,18.86,19.02,8227,0
+COF_K.US,D,20240404,000000,19.09,19.21,19.09,19.1,5979,0
+COF_K.US,D,20240405,000000,18.95,19.17,18.95,19.08,6731,0
+COF_K.US,D,20240408,000000,19.14,19.14,19.1,19.13,3924,0
+COF_K.US,D,20240409,000000,19.1,19.21,19.05,19.1999,7248,0
+COF_K.US,D,20240410,000000,19,19,18.49,18.55,10571,0
+COF_K.US,D,20240411,000000,18.56,18.56,18.33,18.38,7158,0
+COF_K.US,D,20240412,000000,18.37,18.4876,18.37,18.4,2652,0
+COF_K.US,D,20240415,000000,18.33,18.33,17.79,18.03,8331,0
+COF_K.US,D,20240416,000000,17.93,18.2,17.91,18.1071,6315,0
+COF_K.US,D,20240417,000000,18.19,18.25,18.15,18.25,1907,0
+COF_K.US,D,20240418,000000,18.24,18.24,18.065,18.065,4104,0
+COF_K.US,D,20240419,000000,18.2,18.21,18.1,18.14,2015,0
+COF_K.US,D,20240422,000000,18.21,18.345,18.21,18.3,4567,0
+COF_K.US,D,20240423,000000,18.19,18.65,18.19,18.65,5745,0
+COF_K.US,D,20240424,000000,18.62,18.67,18.5007,18.67,2647,0
+COF_K.US,D,20240425,000000,18.49,18.49,18.1519,18.34,3407,0
+COF_K.US,D,20240426,000000,18.3,18.63,18.3,18.54,2811,0
+COF_K.US,D,20240429,000000,18.38,18.58,18.38,18.5,4380,0
+COF_K.US,D,20240430,000000,18.33,18.44,18.11,18.11,7032,0
+COF_K.US,D,20240501,000000,18.0855,18.45,18.02,18.45,24703,0
+COF_K.US,D,20240502,000000,18.1815,18.55,18.1815,18.3292,15016,0
+COF_K.US,D,20240503,000000,18.52,18.71,18.52,18.7,2292,0
+COF_K.US,D,20240506,000000,18.67,18.85,18.6255,18.83,3618,0
+COF_K.US,D,20240507,000000,18.8,18.8988,18.76,18.8399,7328,0
+COF_K.US,D,20240508,000000,18.84,18.84,18.6,18.68,13043,0
+COF_K.US,D,20240509,000000,18.4874,18.71,18.4874,18.6,14542,0
+COF_K.US,D,20240510,000000,18.55,18.7,18.4801,18.7,3032,0
+COF_K.US,D,20240513,000000,18.62,18.83,18.615,18.8033,6805,0
+COF_K.US,D,20240514,000000,18.8199,18.86,18.72,18.84,10159,0
+COF_K.US,D,20240515,000000,18.97,19.08,18.95,18.97,8262,0
+COF_K.US,D,20240516,000000,18.8,18.8,18.4801,18.49,10714,0
+COF_K.US,D,20240517,000000,18.5,18.5,18.28,18.34,5470,0
+COF_K.US,D,20240520,000000,18.25,18.44,18.24,18.44,4408,0
+COF_K.US,D,20240521,000000,18.51,18.51,18.3,18.3,1595,0
+COF_K.US,D,20240522,000000,18.33,18.33,18.26,18.26,1858,0
+COF_K.US,D,20240523,000000,18.27,18.27,17.985,18.05,9655,0
+COF_K.US,D,20240524,000000,17.93,18.25,17.93,18.15,7255,0
+COF_K.US,D,20240528,000000,18.18,18.19,18.0249,18.0249,6459,0
+COF_K.US,D,20240529,000000,17.87,17.87,17.72,17.84,10380,0
+COF_K.US,D,20240530,000000,17.89,18.05,17.88,18.01,6979,0
+COF_K.US,D,20240531,000000,18.05,18.88,18.05,18.82,88404,0
+COF_K.US,D,20240603,000000,18.87,18.93,18.76,18.82,33645,0
+COF_K.US,D,20240604,000000,18.88,18.92,18.83,18.83,6519,0
+COF_K.US,D,20240605,000000,18.85,18.855,18.69,18.7,20146,0
+COF_K.US,D,20240606,000000,18.58,18.84,18.58,18.84,4037,0
+COF_K.US,D,20240607,000000,18.7,18.7199,18.7,18.7,2545,0
+COF_K.US,D,20240610,000000,18.74,18.74,18.62,18.66,8245,0
+COF_K.US,D,20240611,000000,18.67,18.67,18.52,18.54,13588,0
+COF_K.US,D,20240612,000000,18.75,18.93,18.67,18.67,3829,0
+COF_K.US,D,20240613,000000,18.78,18.78,18.55,18.72,4579,0
+COF_K.US,D,20240614,000000,18.73,18.8,18.6417,18.72,8544,0
+COF_K.US,D,20240617,000000,18.59,18.64,18.59,18.62,1545,0
+COF_K.US,D,20240618,000000,18.81,19,18.75,19,6571,0
+COF_K.US,D,20240620,000000,18.82,18.96,18.79,18.8702,4637,0
+COF_K.US,D,20240621,000000,19.04,19.08,18.975,18.975,5551,0
+COF_K.US,D,20240624,000000,18.89,19.11,18.89,19.06,3094,0
+COF_K.US,D,20240625,000000,19.06,19.06,18.94,18.94,1954,0
+COF_K.US,D,20240626,000000,18.85,19.0699,18.85,19.0166,4673,0
+COF_K.US,D,20240627,000000,18.96,19.0643,18.96,19.0002,1774,0
+COF_K.US,D,20240628,000000,19.0199,19.12,18.78,18.93,11971,0
+COF_K.US,D,20240701,000000,18.85,18.85,18.5622,18.67,11079,0
+COF_K.US,D,20240702,000000,18.8199,18.8199,18.6101,18.79,5641,0
+COF_K.US,D,20240703,000000,18.9,19.07,18.9,19.061,3181,0
+COF_K.US,D,20240705,000000,19.04,19.17,19.0314,19.11,4223,0
+COF_K.US,D,20240708,000000,19.12,19.17,19.08,19.08,3948,0
+COF_K.US,D,20240709,000000,18.9,18.99,18.9,18.99,1973,0
+COF_K.US,D,20240710,000000,18.8482,18.99,18.8305,18.99,18323,0
+COF_K.US,D,20240711,000000,19.12,19.37,19.12,19.34,5004,0
+COF_K.US,D,20240712,000000,19.47,19.48,19.38,19.47,3618,0
+COF_K.US,D,20240715,000000,19.4,19.54,19.301,19.435,10345,0
+COF_K.US,D,20240716,000000,19.62,19.62,19.4001,19.48,8626,0
+COF_K.US,D,20240717,000000,19.36,19.51,19.34,19.4581,4806,0
+COF_K.US,D,20240718,000000,19.56,19.58,19.36,19.36,8862,0
+COF_K.US,D,20240719,000000,19.3,19.45,19.3,19.39,8193,0
+COF_K.US,D,20240722,000000,19.5,19.5398,19.31,19.31,3539,0
+COF_K.US,D,20240723,000000,19.41,19.41,19.18,19.18,6255,0
+COF_K.US,D,20240724,000000,19.3,19.3,18.9594,18.97,10451,0
+COF_K.US,D,20240725,000000,19.05,19.2,19.05,19.13,8825,0
+COF_K.US,D,20240726,000000,19.16,19.2,19.14,19.17,4982,0
+COF_K.US,D,20240729,000000,19.35,19.35,19.06,19.0601,3588,0
+COF_K.US,D,20240730,000000,19.23,19.23,19.1002,19.16,5666,0
+COF_K.US,D,20240731,000000,19.16,19.23,18.54,18.61,96891,0
+COF_K.US,D,20240801,000000,18.73,19.11,18.71,19.04,15948,0
+COF_K.US,D,20240802,000000,18.92,19.1213,18.76,19.12,8069,0
+COF_K.US,D,20240805,000000,18.8,19.05,18.4,18.89,4236,0
+COF_K.US,D,20240806,000000,19.04,19.2599,19,19.24,5781,0
+COF_K.US,D,20240807,000000,19.14,19.43,19.14,19.42,8266,0
+COF_K.US,D,20240808,000000,19.33,19.51,19.31,19.51,5121,0
+COF_K.US,D,20240809,000000,19.3601,19.41,19.32,19.4,2779,0
+COF_K.US,D,20240812,000000,19.39,19.39,19.1901,19.23,4900,0
+COF_K.US,D,20240813,000000,19.4699,19.57,19.365,19.565,8667,0
+COF_K.US,D,20240814,000000,19.61,19.95,19.61,19.83,10479,0
+COF_K.US,D,20240815,000000,19.76,20.0274,19.68,19.965,9815,0
+COF_K.US,D,20240816,000000,19.8,20.19,19.8,20.18,9123,0
+COF_K.US,D,20240819,000000,19.92,19.92,19.7192,19.7192,9384,0
+COF_K.US,D,20240820,000000,19.68,19.7786,19.6263,19.6263,5813,0
+COF_K.US,D,20240821,000000,19.6401,19.8999,19.6401,19.87,6016,0
+COF_K.US,D,20240822,000000,19.84,19.84,19.79,19.79,1565,0
+COF_K.US,D,20240823,000000,19.85,19.9293,19.83,19.84,7986,0
+COF_K.US,D,20240826,000000,20,20.0543,19.83,19.93,10266,0
+COF_K.US,D,20240827,000000,19.75,20,19.75,20,7123,0
+COF_K.US,D,20240828,000000,19.91,20.1291,19.91,20.01,5138,0
+COF_K.US,D,20240829,000000,20.14,20.26,20.14,20.14,12545,0
+COF_K.US,D,20240830,000000,20,20.1,19.9,20.1,7578,0
+COF_K.US,D,20240903,000000,20.15,20.19,20.02,20.1,14693,0
+COF_K.US,D,20240904,000000,20.12,20.29,20.06,20.29,7254,0
+COF_K.US,D,20240905,000000,20.23,20.45,20.23,20.41,16949,0
+COF_K.US,D,20240906,000000,20.385,20.53,20.1201,20.195,8487,0
+COF_K.US,D,20240909,000000,20.13,20.3231,20.13,20.3231,4033,0
+COF_K.US,D,20240910,000000,20.29,20.3599,20.07,20.17,5996,0
+COF_K.US,D,20240911,000000,20.17,20.19,19.9416,20.19,5009,0
+COF_K.US,D,20240912,000000,20.11,20.25,20.11,20.21,6472,0
+COF_K.US,D,20240913,000000,20.34,20.45,20.28,20.37,3234,0
+COF_K.US,D,20240916,000000,20.32,20.61,20.32,20.55,7399,0
+COF_K.US,D,20240917,000000,20.55,20.67,20.35,20.57,19141,0
+COF_K.US,D,20240918,000000,20.47,20.66,20.47,20.49,7423,0
+COF_K.US,D,20240919,000000,20.52,20.82,20.52,20.7161,7780,0
+COF_K.US,D,20240920,000000,20.66,20.84,20.66,20.84,6687,0
+COF_K.US,D,20240923,000000,20.795,20.87,20.7706,20.8001,5968,0
+COF_K.US,D,20240924,000000,20.81,20.81,20.7,20.79,8115,0
+COF_K.US,D,20240925,000000,20.89,20.9499,20.89,20.905,1107,0
+COF_K.US,D,20240926,000000,20.97,20.97,20.91,20.9611,2756,0
+COF_K.US,D,20240927,000000,21.07,21.07,20.92,20.9475,10272,0
+COF_K.US,D,20240930,000000,20.86,20.93,20.36,20.51,7301,0
+COF_K.US,D,20241001,000000,20.56,20.67,20.5,20.59,10373,0
+COF_K.US,D,20241002,000000,20.45,20.68,20.45,20.68,4532,0
+COF_K.US,D,20241003,000000,20.7529,20.84,20.7529,20.77,3163,0
+COF_K.US,D,20241004,000000,20.76,20.76,20.5,20.5,7617,0
+COF_K.US,D,20241007,000000,20.27,20.274,20.16,20.2,3963,0
+COF_K.US,D,20241008,000000,20.3,20.4,20.3,20.34,2887,0
+COF_K.US,D,20241009,000000,20.27,20.445,20.27,20.27,8375,0
+COF_K.US,D,20241010,000000,20.21,20.3,20.13,20.13,4942,0
+COF_K.US,D,20241011,000000,20.21,20.43,20.1815,20.42,3133,0
+COF_K.US,D,20241014,000000,20.3,20.53,20.286,20.5175,6418,0
+COF_K.US,D,20241015,000000,20.46,20.79,20.46,20.78,8237,0
+COF_K.US,D,20241016,000000,20.71,20.85,20.6001,20.6001,11726,0
+COF_K.US,D,20241017,000000,20.605,20.81,20.5264,20.55,7544,0
+COF_K.US,D,20241018,000000,20.55,20.6918,20.45,20.47,6792,0
+COF_K.US,D,20241021,000000,20.44,20.44,20.1,20.12,3272,0
+COF_K.US,D,20241022,000000,20.12,20.23,19.985,20.12,9273,0
+COF_K.US,D,20241023,000000,20.01,20.12,19.82,19.8301,8953,0
+COF_K.US,D,20241024,000000,19.85,19.89,19.71,19.74,7866,0
+COF_K.US,D,20241025,000000,19.94,19.94,19.6596,19.67,6985,0
+COF_K.US,D,20241028,000000,19.8,19.8,19.65,19.74,6635,0
+COF_K.US,D,20241029,000000,19.6,19.63,19.43,19.54,9623,0
+COF_K.US,D,20241030,000000,19.58,19.705,19.58,19.585,3850,0
+COF_K.US,D,20241031,000000,19.54,19.58,19.49,19.55,4986,0
+COF_K.US,D,20241101,000000,19.68,19.68,19.28,19.3201,7667,0
+COF_K.US,D,20241104,000000,19.38,19.85,19.38,19.85,8686,0
+COF_K.US,D,20241105,000000,19.88,20.17,19.88,20.17,7335,0
+COF_K.US,D,20241106,000000,19.92,19.95,19.735,19.95,2604,0
+COF_K.US,D,20241107,000000,19.85,20.15,19.85,20.15,10863,0
+COF_K.US,D,20241108,000000,20.35,20.41,20.26,20.36,4478,0
+COF_K.US,D,20241111,000000,20.25,20.36,20.15,20.16,5206,0
+COF_K.US,D,20241112,000000,20.15,20.15,19.65,19.65,3557,0
+COF_K.US,D,20241113,000000,19.913946,19.966054,19.5801,19.74,10441,0
+COF_K.US,D,20241114,000000,19.49,19.62,19.4,19.5,4579,0
+COF_K.US,D,20241115,000000,19.29,19.45,19.28,19.33,10653,0
+COF_K.US,D,20241118,000000,19.2,19.53,19.2,19.2601,5545,0
+COF_K.US,D,20241119,000000,19.335,19.335,18.9614,19.1599,5180,0
+COF_K.US,D,20241120,000000,19.05,19.07,19,19.06,5493,0
+COF_K.US,D,20241121,000000,19.26,19.3,19.01,19.2118,5219,0
+COF_K.US,D,20241122,000000,19.3781,19.4678,19.3,19.37,15810,0
+COF_K.US,D,20241125,000000,19.575,19.69,19.41,19.58,10015,0
+COF_K.US,D,20241126,000000,19.5,19.55,19.15,19.2,9267,0
+COF_K.US,D,20241127,000000,19.4772,19.4772,19.3,19.3,8958,0
+COF_K.US,D,20241129,000000,19.5841,19.5841,19.42,19.55,2201,0
+COF_K.US,D,20241202,000000,19.5476,19.62,19.45,19.47,13503,0
+COF_K.US,D,20241203,000000,19.25,19.38,19.03,19.08,7267,0
+COF_K.US,D,20241204,000000,19.1,19.18,19.02,19.0849,17158,0
+COF_K.US,D,20241205,000000,19.12,19.2499,19.0412,19.1089,10776,0
+COF_K.US,D,20241206,000000,19.1243,19.3,19,19.02,11067,0
+COF_K.US,D,20241209,000000,19.155,19.155,18.828,18.96,11488,0
+COF_K.US,D,20241210,000000,18.85,19.09,18.85,19.06,16672,0
+COF_K.US,D,20241211,000000,19.09,19.2195,19.04,19.11,10725,0
+COF_K.US,D,20241212,000000,18.9121,19.1,18.78,18.82,15584,0
+COF_K.US,D,20241213,000000,18.65,18.75,18.37,18.4923,11762,0
+COF_K.US,D,20241216,000000,18.5,18.5,18.24,18.34,23198,0
+COF_K.US,D,20241217,000000,18.2,18.32,18.15,18.295,8313,0
+COF_K.US,D,20241218,000000,18.3,18.39,18.04,18.0659,6970,0
+COF_K.US,D,20241219,000000,18,18.06,17.83,17.95,20444,0
+COF_K.US,D,20241220,000000,17.92,18.11,17.87,18.09,9340,0
+COF_K.US,D,20241223,000000,18.05,18.0989,17.77,17.8498,20821,0
+COF_K.US,D,20241224,000000,17.8772,17.8772,17.63,17.69,11581,0
+COF_K.US,D,20241226,000000,17.59,17.71,17.4,17.51,22220,0
+COF_K.US,D,20241227,000000,17.47,17.5,17.42,17.45,8598,0
+COF_K.US,D,20241230,000000,17.45,17.65,17.4,17.65,38469,0
+COF_K.US,D,20241231,000000,17.54,18.17,17.54,18.09,136554,0
+COF_K.US,D,20250102,000000,18.13,18.5286,18.13,18.41,11185,0
+COF_K.US,D,20250103,000000,18.4988,18.85,18.4653,18.64,13320,0
+COF_K.US,D,20250106,000000,18.58,18.65,18.46,18.46,27176,0
+COF_K.US,D,20250107,000000,18.32,18.32,18.05,18.17,4845,0
+COF_K.US,D,20250108,000000,18.1578,18.1578,17.7,17.81,48730,0
+COF_K.US,D,20250110,000000,17.6,17.67,17.44,17.46,8087,0
+COF_K.US,D,20250113,000000,17.4,17.4,17.19,17.27,14649,0
+COF_K.US,D,20250114,000000,17.32,17.48,17.31,17.4,8311,0
+COF_K.US,D,20250115,000000,17.75,18.1301,17.72,17.98,14755,0
+COF_K.US,D,20250116,000000,17.95,18.24,17.89,18.12,14871,0
+COF_K.US,D,20250117,000000,18.22,18.26,18.01,18.02,12512,0
+COF_K.US,D,20250121,000000,18.1915,18.4,18.13,18.4,10060,0
+COF_K.US,D,20250122,000000,18.3122,18.41,18.25,18.34,9916,0
+COF_K.US,D,20250123,000000,18.24,18.35,18.12,18.27,12924,0
+COF_K.US,D,20250124,000000,18.33,18.49,18.33,18.445,3947,0
+COF_K.US,D,20250127,000000,18.46,18.89,18.46,18.87,9330,0
+COF_K.US,D,20250128,000000,18.8,18.91,18.66,18.725,22260,0
+COF_K.US,D,20250129,000000,18.7,18.7267,18.45,18.57,6492,0
+COF_K.US,D,20250130,000000,18.66,18.7199,18.54,18.69,4514,0
+COF_K.US,D,20250131,000000,18.69,18.69,18.45,18.45,6855,0
+COF_K.US,D,20250203,000000,18.4818,18.4818,18.24,18.26,4822,0
+COF_K.US,D,20250204,000000,18.33,18.35,18.2,18.35,4866,0
+COF_K.US,D,20250205,000000,18.67,18.7,18.47,18.605,6862,0
+COF_K.US,D,20250206,000000,18.64,18.64,18.53,18.61,5667,0
+COF_K.US,D,20250207,000000,18.47,18.5,18.44,18.44,2063,0
+COF_K.US,D,20250210,000000,18.52,18.6099,18.45,18.53,2876,0
+COF_K.US,D,20250211,000000,18.5,18.55,18.46,18.5254,4326,0
+COF_K.US,D,20250212,000000,18.4054,18.43,18.16,18.34,20919,0
+COF_K.US,D,20250213,000000,18.5,18.65,18.5,18.6,6495,0
+COF_K.US,D,20250214,000000,18.66,18.81,18.6419,18.81,3522,0
+COF_K.US,D,20250218,000000,18.5199,18.52,18.38,18.4,11014,0
+COF_K.US,D,20250219,000000,18.37,18.4,18.32,18.38,28064,0
+COF_K.US,D,20250220,000000,18.38,18.4,18.3,18.4,7953,0
+COF_K.US,D,20250221,000000,18.3301,18.53,18.3301,18.5,35999,0
+COF_K.US,D,20250224,000000,18.485,18.57,18.485,18.51,8405,0
+COF_K.US,D,20250225,000000,18.69,18.72,18.569,18.71,16658,0
+COF_K.US,D,20250226,000000,18.69,18.8,18.65,18.7107,6870,0
+COF_K.US,D,20250227,000000,18.64,18.7109,18.61,18.67,6977,0
+COF_K.US,D,20250228,000000,18.71,18.71,18.44,18.52,83257,0
+COF_K.US,D,20250303,000000,18.58,18.79,18.56,18.73,23789,0
+COF_K.US,D,20250304,000000,18.7,18.7,18.47,18.6,14564,0
+COF_K.US,D,20250305,000000,18.6,18.68,18.55,18.58,4360,0
+COF_K.US,D,20250306,000000,18.45,18.56,18.45,18.45,1263,0
+COF_K.US,D,20250307,000000,18.51,18.51,18.34,18.34,7257,0
+COF_K.US,D,20250310,000000,18.3599,18.3599,18.09,18.16,20299,0
+COF_K.US,D,20250311,000000,18.0653,18.14,18.02,18.0661,17185,0
+COF_K.US,D,20250312,000000,18.17,18.17,17.958,18.1177,10604,0
+COF_K.US,D,20250313,000000,18.09,18.15,18.02,18.15,4131,0
+COF_K.US,D,20250314,000000,18.21,18.27,18.17,18.18,8047,0
+COF_K.US,D,20250317,000000,18.27,18.34,18.23,18.33,9279,0
+COF_K.US,D,20250318,000000,18.17,18.245,18.17,18.2,3966,0
+COF_K.US,D,20250319,000000,18.2094,18.32,18.19,18.26,4335,0
+COF_K.US,D,20250320,000000,18.29,18.32,18.22,18.22,3166,0
+COF_K.US,D,20250321,000000,18.34,18.38,18.244,18.3,7044,0
+COF_K.US,D,20250324,000000,18.35,18.3791,18.27,18.27,5394,0
+COF_K.US,D,20250325,000000,18.37,18.37,18.28,18.37,2624,0
+COF_K.US,D,20250326,000000,18.29,18.3049,18.1,18.11,11789,0
+COF_K.US,D,20250327,000000,18,18.07,17.9375,17.96,2327,0
+COF_K.US,D,20250328,000000,17.96,17.9601,17.7,17.74,6636,0
+COF_K.US,D,20250331,000000,17.6105,17.6619,17.58,17.65,10949,0
+COF_K.US,D,20250401,000000,17.62,17.76,17.57,17.63,16783,0
+COF_K.US,D,20250402,000000,17.53,17.7,17.52,17.6,5293,0
+COF_K.US,D,20250403,000000,17.25,17.44,17.24,17.32,8326,0
+COF_K.US,D,20250404,000000,17.13,17.38,16.91,17.38,10998,0
+COF_K.US,D,20250407,000000,17.05,17.34,17,17.06,8341,0
+COF_K.US,D,20250408,000000,17.2,17.2,16.9,16.98,15811,0
+COF_K.US,D,20250409,000000,16.79,17.18,16.68,17.1,17229,0
+COF_K.US,D,20250410,000000,16.95,16.95,16.6514,16.67,26818,0
+COF_K.US,D,20250411,000000,16.6,16.63,16.46,16.53,5883,0
+COF_K.US,D,20250414,000000,16.7201,16.7201,16.58,16.66,5884,0
+COF_K.US,D,20250415,000000,16.77,16.78,16.61,16.68,13690,0
+COF_K.US,D,20250416,000000,16.69,16.8611,16.69,16.82,17003,0
+COF_K.US,D,20250417,000000,16.89,16.9392,16.81,16.81,3775,0
+COF_K.US,D,20250421,000000,16.8081,16.83,16.6611,16.695,5354,0
+COF_K.US,D,20250422,000000,16.85,16.95,16.76,16.89,7366,0
+COF_K.US,D,20250423,000000,17.1873,17.25,17.0201,17.1,10999,0
+COF_K.US,D,20250424,000000,17.09,17.4,17.09,17.3887,10633,0
+COF_K.US,D,20250425,000000,17.37,17.39,17.26,17.39,7395,0
+COF_K.US,D,20250428,000000,17.45,17.51,17.28,17.51,6076,0
+COF_K.US,D,20250429,000000,17.51,17.61,17.47,17.49,12666,0
+COF_K.US,D,20250430,000000,17.37,17.5,17.37,17.45,9684,0
+COF_K.US,D,20250501,000000,17.44,17.44,17.25,17.42,6848,0
+COF_K.US,D,20250502,000000,17.48,17.62,17.48,17.5107,5787,0
+COF_K.US,D,20250505,000000,17.55,17.57,17.51,17.51,497,0
+COF_K.US,D,20250506,000000,17.5,17.605,17.5,17.54,11999,0
+COF_K.US,D,20250507,000000,17.65,17.6894,17.54,17.5749,4002,0
+COF_K.US,D,20250508,000000,17.675,17.73,17.58,17.58,7461,0
+COF_K.US,D,20250509,000000,17.56,17.6,17.48,17.53,5891,0
+COF_K.US,D,20250512,000000,17.5641,17.6599,17.47,17.495,6537,0
+COF_K.US,D,20250513,000000,17.52,17.57,17.4742,17.52,3577,0
+COF_K.US,D,20250514,000000,17.55,17.595,17.44,17.48,3744,0
+COF_K.US,D,20250515,000000,17.5312,17.62,17.51,17.6117,4998,0
+COF_K.US,D,20250516,000000,17.595,17.71,17.49,17.61,4207,0
+COF_K.US,D,20250519,000000,17.48,17.66,17.38,17.66,5174,0
+COF_K.US,D,20250520,000000,17.7,17.83,17.635,17.76,10940,0
+COF_K.US,D,20250521,000000,17.45,17.45,16.95,16.95,16144,0
+COF_K.US,D,20250522,000000,17.004,17.1,16.9,17.045,11576,0
+COF_K.US,D,20250523,000000,17.01,17.05,16.9201,17.05,10872,0
+COF_K.US,D,20250527,000000,17.1586,17.23,17.09,17.2,9610,0
+COF_K.US,D,20250528,000000,17.13,17.13,17.1,17.1,4960,0
+COF_K.US,D,20250529,000000,17.1632,17.1632,17.08,17.08,6560,0
+COF_K.US,D,20250530,000000,17.12,17.34,17.05,17.05,48588,0
+COF_K.US,D,20250602,000000,17.15,17.1958,17.06,17.06,5703,0
+COF_K.US,D,20250603,000000,17.2212,17.24,17.13,17.13,8245,0
+COF_K.US,D,20250604,000000,17.2417,17.29,17.23,17.2501,6146,0
+COF_K.US,D,20250605,000000,17.304,17.3422,17.25,17.3422,3550,0
+COF_K.US,D,20250606,000000,17.3,17.34,17.2401,17.27,6799,0
+COF_K.US,D,20250609,000000,17.27,17.36,17.18,17.3,23456,0
+COF_K.US,D,20250610,000000,17.3,17.4499,17.18,17.23,45467,0
+COF_K.US,D,20250611,000000,17.28,17.34,17.24,17.24,7862,0
+COF_K.US,D,20250612,000000,17.356,17.356,17.22,17.25,10969,0
+COF_K.US,D,20250613,000000,17.1763,17.1763,17.0917,17.1,3645,0
+COF_K.US,D,20250616,000000,17.12,17.1794,17.0701,17.1,10986,0
+COF_K.US,D,20250617,000000,17.12,17.14,17.08,17.1399,9444,0
+COF_K.US,D,20250618,000000,17.18,17.27,17.14,17.22,21690,0
+COF_K.US,D,20250620,000000,17.17,17.33,17.17,17.27,3571,0
+COF_K.US,D,20250623,000000,17.24,17.35,17.24,17.35,8709,0
+COF_K.US,D,20250624,000000,17.41,17.61,17.34,17.61,17747,0
+COF_K.US,D,20250625,000000,17.61,17.61,17.47,17.47,3468,0
+COF_K.US,D,20250626,000000,17.46,17.56,17.46,17.5,6106,0
+COF_K.US,D,20250627,000000,17.5104,17.52,17.41,17.41,3534,0
+COF_K.US,D,20250630,000000,17.41,17.5,17.41,17.49,10837,0
+COF_K.US,D,20250701,000000,17.48,17.7295,17.48,17.7,8409,0
+COF_K.US,D,20250702,000000,17.735,17.95,17.735,17.95,6618,0
+COF_K.US,D,20250703,000000,18.01,18.0465,17.96,18.03,7672,0
+COF_K.US,D,20250707,000000,18.0356,18.0984,17.85,17.92,11158,0
+COF_K.US,D,20250708,000000,17.95,18.01,17.93,18.01,3510,0
+COF_K.US,D,20250709,000000,18.2,18.25,18.1,18.25,10534,0
+COF_K.US,D,20250710,000000,18.2,18.27,18.1701,18.2007,7415,0
+COF_K.US,D,20250711,000000,18.19,18.2215,18.07,18.07,6394,0
+COF_K.US,D,20250714,000000,18.0686,18.0686,17.9,17.95,3395,0
+COF_K.US,D,20250715,000000,17.91,17.91,17.79,17.8491,9703,0
+COF_K.US,D,20250716,000000,17.87,17.87,17.72,17.79,4880,0
+COF_K.US,D,20250717,000000,17.7901,17.9592,17.79,17.9592,7623,0
+COF_K.US,D,20250718,000000,17.97,17.9932,17.87,17.93,6486,0
+COF_K.US,D,20250721,000000,17.99,18.1571,17.85,17.95,18143,0
+COF_K.US,D,20250722,000000,17.98,18.06,17.9,18.0174,9072,0
+COF_K.US,D,20250723,000000,17.99,18.05,17.88,17.91,7280,0
+COF_K.US,D,20250724,000000,17.94,17.9953,17.8501,17.8501,7966,0
+COF_K.US,D,20250725,000000,17.9999,18,17.85,17.96,6830,0
+COF_K.US,D,20250728,000000,17.97,17.97,17.83,17.84,13139,0
+COF_K.US,D,20250729,000000,17.97,18.09,17.9686,18.07,6803,0
+COF_K.US,D,20250730,000000,18,18.155,18,18.05,7258,0
+COF_K.US,D,20250731,000000,18.0005,18.1851,17.9435,18.09,4613,0
+COF_K.US,D,20250801,000000,18.085,18.14,18.085,18.1372,2877,0
+COF_K.US,D,20250804,000000,18.13,18.37,18.1106,18.37,5075,0
+COF_K.US,D,20250805,000000,18.39,18.41,18.27,18.3,5070,0
+COF_K.US,D,20250806,000000,18.31,18.37,18.2101,18.2599,5266,0
+COF_K.US,D,20250807,000000,18.43,18.43,18.19,18.208,9978,0
+COF_K.US,D,20250808,000000,18.28,18.31,18.2376,18.31,3089,0
+COF_K.US,D,20250811,000000,18.3195,18.38,18.25,18.3,3506,0
+COF_K.US,D,20250812,000000,18.36,18.37,18.315,18.3592,4717,0
+COF_K.US,D,20250813,000000,18.4,18.48,18.36,18.46,6652,0
+COF_K.US,D,20250814,000000,18.47,18.47,18.31,18.33,9037,0
+COF_K.US,D,20250815,000000,18.1,18.15,18.04,18.15,10277,0
+COF_K.US,D,20250818,000000,18.1101,18.21,18.1101,18.16,1623,0
+COF_K.US,D,20250819,000000,18.25,18.26,18.235,18.26,3062,0
+COF_K.US,D,20250820,000000,18.26,18.31,18.22,18.31,16525,0
+COF_K.US,D,20250821,000000,18.27,18.27,18.2147,18.25,7234,0
+COF_K.US,D,20250822,000000,18.26,18.5,18.26,18.43,6274,0
+COF_K.US,D,20250825,000000,18.46,18.46,18.38,18.42,5089,0
+COF_K.US,D,20250826,000000,18.3747,18.4,18.27,18.27,9933,0
+COF_K.US,D,20250827,000000,18.25,18.27,18.2001,18.24,6262,0
+COF_K.US,D,20250828,000000,18.255,18.3,18.22,18.3,7055,0
+COF_K.US,D,20250829,000000,18.2626,18.37,18.25,18.35,6869,0
+COF_K.US,D,20250902,000000,18.3182,18.3199,18.2307,18.24,5975,0
+COF_K.US,D,20250903,000000,18.305,18.37,18.25,18.37,9698,0
+COF_K.US,D,20250904,000000,18.4,18.5,18.3775,18.5,9686,0
+COF_K.US,D,20250905,000000,18.7,18.8792,18.65,18.84,8661,0
+COF_K.US,D,20250908,000000,18.9253,19.1101,18.9253,19.1101,2613,0
+COF_K.US,D,20250909,000000,19.034,19.0848,18.97,19.08,10755,0
+COF_K.US,D,20250910,000000,19.141,19.24,19.141,19.2022,2844,0
+COF_K.US,D,20250911,000000,19.23,19.5684,19.23,19.4,16308,0
+COF_K.US,D,20250912,000000,19.4,19.49,19.3248,19.45,4264,0
+COF_K.US,D,20250915,000000,19.54,19.5699,19.5,19.5699,1670,0
+COF_K.US,D,20250916,000000,19.47,19.6528,19.45,19.6528,11089,0
+COF_K.US,D,20250917,000000,19.6309,19.68,19.44,19.68,18486,0
+COF_K.US,D,20250918,000000,19.28,19.65,19.28,19.4794,6019,0
+COF_K.US,D,20250919,000000,19.31,19.5,19.23,19.46,7942,0
+COF_K.US,D,20250922,000000,19.4699,19.4699,19.26,19.27,12831,0
+COF_K.US,D,20250923,000000,19.3,19.3,19.21,19.3,3974,0
+COF_K.US,D,20250924,000000,19.32,19.324,19.19,19.21,7830,0
+COF_K.US,D,20250925,000000,19.11,19.12,18.96,18.9601,3479,0
+COF_K.US,D,20250926,000000,19.025,19.025,18.9,18.9286,11273,0
+COF_K.US,D,20250929,000000,18.96,19.05,18.93,18.93,5575,0
+COF_K.US,D,20250930,000000,18.75,18.75,18.64,18.7,5933,0
+COF_K.US,D,20251001,000000,18.69,19.1,18.69,19.1,18846,0
+COF_K.US,D,20251002,000000,18.91,19.0399,18.8601,19.0399,4765,0
+COF_K.US,D,20251003,000000,18.955,19.13,18.9,18.94,9344,0
+COF_K.US,D,20251006,000000,18.89,18.938,18.86,18.92,4570,0
+COF_K.US,D,20251007,000000,18.8648,18.98,18.79,18.92,11976,0
+COF_K.US,D,20251008,000000,18.87,18.8971,18.8,18.88,2856,0
+COF_K.US,D,20251009,000000,18.78,18.78,18.71,18.71,4260,0
+COF_K.US,D,20251010,000000,18.68,18.77,18.48,18.52,9129,0
+COF_K.US,D,20251013,000000,18.605,18.67,18.586,18.6,2486,0
+COF_K.US,D,20251014,000000,18.57,18.7,18.5,18.64,8666,0
+COF_K.US,D,20251015,000000,18.71,18.8199,18.57,18.8199,3518,0
+COF_K.US,D,20251016,000000,18.73,18.805,18.52,18.52,2866,0
+COF_K.US,D,20251017,000000,18.5201,18.7242,18.5201,18.7242,1009,0
+COF_K.US,D,20251020,000000,18.8,18.86,18.72,18.79,4963,0
+COF_K.US,D,20251021,000000,18.87,19.05,18.74,18.96,9525,0
+COF_K.US,D,20251022,000000,18.94,18.94,18.79,18.9191,2595,0
+COF_K.US,D,20251023,000000,18.9399,18.9399,18.75,18.85,4459,0
+COF_K.US,D,20251024,000000,18.83,18.92,18.83,18.89,4191,0
+COF_K.US,D,20251027,000000,18.9039,18.9237,18.83,18.91,2756,0
+COF_K.US,D,20251028,000000,18.9,18.95,18.78,18.805,11870,0
+COF_K.US,D,20251029,000000,18.81,18.87,18.7192,18.72,18995,0
+COF_K.US,D,20251030,000000,18.58,18.63,18.5,18.5,13464,0
+COF_K.US,D,20251031,000000,18.5,18.56,18.29,18.38,23997,0
+COF_K.US,D,20251103,000000,18.418,18.46,18.27,18.32,5765,0
+COF_K.US,D,20251104,000000,18.24,18.25,18.13,18.21,7797,0
+COF_K.US,D,20251105,000000,18.22,18.44,18.21,18.39,7797,0
+COF_K.US,D,20251106,000000,18.43,18.45,18.31,18.33,6904,0
+COF_K.US,D,20251107,000000,18.331,18.38,18.24,18.3,7538,0
+COF_K.US,D,20251110,000000,18.3602,18.56,18.3602,18.56,5543,0
+COF_K.US,D,20251111,000000,18.54,18.54,18.48,18.48,1944,0
+COF_K.US,D,20251112,000000,18.56,18.56,18.4104,18.4104,5838,0
+COF_K.US,D,20251113,000000,18.2955,18.4,18.11,18.11,14279,0
+COF_K.US,D,20251114,000000,18.0688,18.225,18.0688,18.14,10809,0
+COF_K.US,D,20251117,000000,17.93,17.93,17.51,17.5101,11263,0
+COF_K.US,D,20251118,000000,17.61,17.61,17.49,17.53,2047,0
+COF_K.US,D,20251119,000000,17.4472,17.5199,17.4472,17.4502,5890,0
+COF_K.US,D,20251120,000000,17.51,17.54,17.3,17.38,17221,0
+COF_K.US,D,20251121,000000,17.34,17.5327,17.33,17.4001,14207,0
+COF_K.US,D,20251124,000000,17.51,17.57,17.4701,17.5095,5604,0
+COF_K.US,D,20251125,000000,17.54,17.64,17.46,17.51,17416,0
+COF_K.US,D,20251126,000000,17.54,17.71,17.53,17.64,14031,0
+COF_K.US,D,20251128,000000,17.73,17.74,17.696,17.7,2436,0
+COF_K.US,D,20251201,000000,17.65,17.71,17.5801,17.6,11601,0
+COF_K.US,D,20251202,000000,17.65,17.65,17.44,17.48,10734,0
+COF_K.US,D,20251203,000000,17.46,17.56,17.45,17.56,12327,0
+COF_K.US,D,20251204,000000,17.56,17.56,17.37,17.48,8400,0
+COF_K.US,D,20251205,000000,17.41,17.4499,17.35,17.388,17234,0
+COF_K.US,D,20251208,000000,17.42,17.48,17.3,17.425,14452,0
+COF_K.US,D,20251209,000000,17.36,17.54,17.3,17.47,18777,0
+COF_K.US,D,20251210,000000,17.41,17.57,17.36,17.57,40573,0
+COF_K.US,D,20251211,000000,17.56,17.63,17.53,17.62,18625,0
+COF_K.US,D,20251212,000000,17.56,17.605,17.52,17.52,16431,0
+COF_K.US,D,20251215,000000,17.6046,17.6299,17.52,17.52,13463,0
+COF_K.US,D,20251216,000000,17.5301,17.62,17.53,17.62,5724,0
+COF_K.US,D,20251217,000000,17.575,17.63,17.48,17.6,14655,0
+COF_K.US,D,20251218,000000,17.6,17.7,17.6,17.65,22643,0
+COF_K.US,D,20251219,000000,17.68,17.71,17.57,17.57,30519,0
+COF_K.US,D,20251222,000000,17.596,17.6999,17.44,17.44,28311,0
+COF_K.US,D,20251223,000000,17.47,17.4794,17.42,17.46,6767,0
+COF_K.US,D,20251224,000000,17.4702,17.52,17.44,17.44,14830,0
+COF_K.US,D,20251226,000000,17.47,17.524,17.46,17.5125,10933,0
+COF_K.US,D,20251229,000000,17.55,17.55,17.49,17.4901,12282,0
+COF_K.US,D,20251230,000000,17.52,17.55,17.43,17.51,28689,0
+COF_K.US,D,20251231,000000,17.47,17.52,17.46,17.52,5840,0
+COF_K.US,D,20260102,000000,17.58,17.79,17.58,17.77,22505,0
+COF_K.US,D,20260105,000000,17.8828,17.95,17.8,17.84,21566,0
+COF_K.US,D,20260106,000000,17.81,17.81,17.68,17.77,5407,0
+COF_K.US,D,20260107,000000,17.76,17.84,17.71,17.72,5235,0
+COF_K.US,D,20260108,000000,17.69,17.75,17.65,17.69,8188,0
+COF_K.US,D,20260109,000000,17.66,17.73,17.6525,17.73,6369,0
+COF_K.US,D,20260112,000000,17.675,17.675,17.55,17.67,19524,0
+COF_K.US,D,20260113,000000,17.7,17.84,17.67,17.78,19395,0
+COF_K.US,D,20260114,000000,17.775,17.9316,17.75,17.91,18783,0
+COF_K.US,D,20260115,000000,18.05,18.07,17.94,18.05,14804,0
+COF_K.US,D,20260116,000000,18,18.12,18,18.12,22763,0
+COF_K.US,D,20260120,000000,17.9,17.94,17.85,17.85,8714,0
+COF_K.US,D,20260121,000000,17.39,17.9976,17.39,17.92,15908,0
+COF_K.US,D,20260122,000000,17.93,18.06,17.93,17.96,4723,0
+COF_K.US,D,20260123,000000,17.97,18.05,17.96,18.0287,12299,0
+COF_K.US,D,20260126,000000,18.0584,18.11,18.01,18.0834,10214,0
+COF_K.US,D,20260127,000000,18.095,18.1,18.05,18.05,8521,0
+COF_K.US,D,20260128,000000,18.05,18.09,17.98,18,8491,0
+COF_K.US,D,20260129,000000,17.96,18,17.9,17.9295,8236,0
+COF_K.US,D,20260130,000000,17.93,17.93,17.85,17.9,6651,0
+COF_K.US,D,20260202,000000,17.98,18.01,17.98,18.01,2348,0
+COF_K.US,D,20260203,000000,17.98,18.08,17.86,17.86,8625,0
+COF_K.US,D,20260204,000000,17.98,18.03,17.86,17.91,41264,0
+COF_K.US,D,20260205,000000,18,18,17.85,17.885,9330,0
+COF_K.US,D,20260206,000000,18.01,18.08,17.91,17.97,11349,0
+COF_K.US,D,20260209,000000,17.9705,17.99,17.9105,17.97,5922,0
+COF_K.US,D,20260210,000000,18.1,18.1,18,18.04,5490,0
+COF_K.US,D,20260211,000000,18.0413,18.06,17.99,18.06,4285,0
+COF_K.US,D,20260212,000000,18.14,18.15,18.03,18.03,7177,0
+COF_K.US,D,20260213,000000,18.075,18.21,18.01,18.1662,12135,0
+COF_K.US,D,20260217,000000,17.8701,18.04,17.8701,18.01,12020,0
+COF_K.US,D,20260218,000000,18.1599,18.16,18.05,18.05,7136,0
diff --git a/daily/us/nyse stocks/1/cop.us.txt b/daily/us/nyse stocks/1/cop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efbb72c41551b338b0c0597c536710d0997674ff
--- /dev/null
+++ b/daily/us/nyse stocks/1/cop.us.txt	
@@ -0,0 +1,11118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COP.US,D,19820104,000000,1.37681,1.38686,1.36676,1.36676,1027363.2450664,0
+COP.US,D,19820105,000000,1.33089,1.35612,1.30983,1.32037,2072311.6748196,0
+COP.US,D,19820106,000000,1.30983,1.3512,1.26944,1.28983,1914432.0232936,0
+COP.US,D,19820107,000000,1.27938,1.28983,1.26944,1.27938,750293.62485867,0
+COP.US,D,19820108,000000,1.27398,1.28983,1.25407,1.25407,924200.07057253,0
+COP.US,D,19820111,000000,1.22828,1.25901,1.19241,1.20266,1205557.8516218,0
+COP.US,D,19820112,000000,1.1874,1.213,1.16207,1.18207,1739753.6258452,0
+COP.US,D,19820113,000000,1.19241,1.213,1.17213,1.17213,840174.26253725,0
+COP.US,D,19820114,000000,1.18207,1.213,1.16207,1.213,1289188.3706992,0
+COP.US,D,19820115,000000,1.27938,1.34587,1.21794,1.33089,3728043.631781,0
+COP.US,D,19820118,000000,1.34095,1.37681,1.29485,1.37681,3514287.5060455,0
+COP.US,D,19820119,000000,1.36676,1.3973,1.33089,1.34095,3696000.3912838,0
+COP.US,D,19820120,000000,1.28983,1.32567,1.25901,1.27398,2744452.9474676,0
+COP.US,D,19820121,000000,1.30018,1.32037,1.27938,1.30018,3489673.0075081,0
+COP.US,D,19820122,000000,1.30983,1.32037,1.28983,1.29485,1448231.1237662,0
+COP.US,D,19820125,000000,1.30983,1.34095,1.27398,1.34095,1538502.9112515,0
+COP.US,D,19820126,000000,1.34587,1.37159,1.32037,1.33089,1779616.758109,0
+COP.US,D,19820127,000000,1.34095,1.35612,1.32037,1.34095,1468941.3677537,0
+COP.US,D,19820128,000000,1.34095,1.35612,1.32567,1.34587,2144217.0127928,0
+COP.US,D,19820129,000000,1.35612,1.37681,1.33089,1.34095,3295451.6067647,0
+COP.US,D,19820201,000000,1.32037,1.34095,1.28983,1.32037,1273552.726318,0
+COP.US,D,19820202,000000,1.3052,1.32037,1.28983,1.28983,1223147.1754601,0
+COP.US,D,19820203,000000,1.26944,1.30018,1.22828,1.23862,1456828.1412064,0
+COP.US,D,19820204,000000,1.25901,1.28983,1.22828,1.28481,2338821.2850398,0
+COP.US,D,19820205,000000,1.27938,1.30018,1.25901,1.28983,2124282.8596912,0
+COP.US,D,19820208,000000,1.25407,1.28983,1.21794,1.22334,1322402.9910404,0
+COP.US,D,19820209,000000,1.20266,1.22334,1.18207,1.19754,2249726.0513379,0
+COP.US,D,19820210,000000,1.213,1.22334,1.20266,1.213,1597510.6534886,0
+COP.US,D,19820211,000000,1.27938,1.34095,1.213,1.34095,2878100.9719599,0
+COP.US,D,19820212,000000,1.30018,1.34095,1.24876,1.28481,3972275.2944243,0
+COP.US,D,19820216,000000,1.26944,1.30018,1.23862,1.28983,1562337.1797514,0
+COP.US,D,19820217,000000,1.24876,1.28481,1.213,1.22828,1643621.8347776,0
+COP.US,D,19820218,000000,1.22828,1.24374,1.20266,1.213,1439243.9913074,0
+COP.US,D,19820219,000000,1.18207,1.22334,1.14159,1.1668,2001190.7060353,0
+COP.US,D,19820222,000000,1.11085,1.17213,1.0494,1.06977,1842136.5703019,0
+COP.US,D,19820223,000000,1.12082,1.17213,1.06977,1.15647,2032840.7271503,0
+COP.US,D,19820224,000000,1.16207,1.19241,1.13115,1.15144,2719049.9405901,0
+COP.US,D,19820225,000000,1.12613,1.15144,1.10031,1.11085,1207899.5765217,0
+COP.US,D,19820226,000000,1.12082,1.13115,1.10031,1.12082,1024625.196421,0
+COP.US,D,19820301,000000,1.11085,1.12082,1.10031,1.10031,1148500.6844779,0
+COP.US,D,19820302,000000,1.08485,1.11085,1.05432,1.06457,1093794.5553243,0
+COP.US,D,19820303,000000,1.03414,1.0494,1.01354,1.03414,2080514.4380897,0
+COP.US,D,19820304,000000,1.03915,1.05432,1.02378,1.03414,2207517.055023,0
+COP.US,D,19820305,000000,1.02378,1.0494,1.0034,1.01354,1338422.5417133,0
+COP.US,D,19820308,000000,0.998066,1.03414,0.962225,0.972371,1071125.4579409,0
+COP.US,D,19820309,000000,0.977787,1.01354,0.93652,0.982898,1285284.1161493,0
+COP.US,D,19820310,000000,0.977787,0.987742,0.956718,0.956718,1505288.2909104,0
+COP.US,D,19820311,000000,0.962225,0.977787,0.941931,0.962225,2059808.3332538,0
+COP.US,D,19820312,000000,0.967541,0.982898,0.94686,0.982898,1111378.7052232,0
+COP.US,D,19820315,000000,1.01354,1.04378,0.977787,1.04378,999619.54807705,0
+COP.US,D,19820316,000000,1.02378,1.03915,1.0034,1.02378,909342.58665276,0
+COP.US,D,19820317,000000,0.987742,1.00794,0.972371,0.992675,496684.71473794,0
+COP.US,D,19820318,000000,1.0034,1.01354,0.987742,1.0034,642840.2199475,0
+COP.US,D,19820319,000000,1.00794,1.01867,0.992675,1.01354,659248.85085126,0
+COP.US,D,19820322,000000,1.02378,1.03414,1.01354,1.01867,629936.41548449,0
+COP.US,D,19820323,000000,1.01354,1.02378,0.998066,1.00794,545141.76007824,0
+COP.US,D,19820324,000000,1.02378,1.03414,1.01354,1.02378,1854258.0751519,0
+COP.US,D,19820325,000000,1.01867,1.02378,1.01354,1.01354,871830.49237944,0
+COP.US,D,19820326,000000,1.01354,1.03414,0.992675,1.02378,855025.53772994,0
+COP.US,D,19820329,000000,1.03414,1.05432,1.00794,1.05432,666281.26906541,0
+COP.US,D,19820330,000000,1.04378,1.06457,1.02378,1.05432,1208681.8761346,0
+COP.US,D,19820331,000000,1.06977,1.08485,1.05432,1.07471,1093402.37073,0
+COP.US,D,19820401,000000,1.08485,1.10554,1.06977,1.10031,1321616.552276,0
+COP.US,D,19820402,000000,1.12082,1.13609,1.10554,1.13609,958193.88616307,0
+COP.US,D,19820405,000000,1.12613,1.14159,1.11085,1.12613,1015246.9141557,0
+COP.US,D,19820406,000000,1.11085,1.12613,1.10031,1.12082,2072311.6748196,0
+COP.US,D,19820407,000000,1.12082,1.13115,1.10031,1.11085,675268.4015242,0
+COP.US,D,19820408,000000,1.13115,1.14159,1.12082,1.13115,706139.22738986,0
+COP.US,D,19820412,000000,1.12082,1.13609,1.10031,1.10031,554125.78817347,0
+COP.US,D,19820413,000000,1.09007,1.11085,1.06977,1.06977,722942.11246364,0
+COP.US,D,19820414,000000,1.08485,1.09007,1.07471,1.08485,651824.24804275,0
+COP.US,D,19820415,000000,1.10031,1.12082,1.08002,1.11085,771790.30761043,0
+COP.US,D,19820416,000000,1.12082,1.12613,1.10554,1.10554,1100437.8933076,0
+COP.US,D,19820419,000000,1.08485,1.10554,1.05432,1.06457,859327.15081356,0
+COP.US,D,19820420,000000,1.05432,1.06457,1.0494,1.05432,590465.46781516,0
+COP.US,D,19820421,000000,1.06457,1.08002,1.04378,1.06977,539273.47819293,0
+COP.US,D,19820422,000000,1.10031,1.11085,1.08002,1.10554,876520.15090601,0
+COP.US,D,19820423,000000,1.12613,1.14159,1.11085,1.13115,1532639.8033052,0
+COP.US,D,19820426,000000,1.12082,1.13609,1.10031,1.11085,1201648.4231327,0
+COP.US,D,19820427,000000,1.11085,1.12082,1.10554,1.11085,1030099.2241363,0
+COP.US,D,19820428,000000,1.10554,1.11085,1.10031,1.10031,579527.76026312,0
+COP.US,D,19820429,000000,1.10031,1.10554,1.08485,1.08485,430642.48471086,0
+COP.US,D,19820430,000000,1.09007,1.10031,1.08485,1.10031,1308723.0956914,0
+COP.US,D,19820503,000000,1.09007,1.10031,1.08485,1.09007,865967.38443337,0
+COP.US,D,19820504,000000,1.09007,1.10031,1.07471,1.08485,1082854.7781966,0
+COP.US,D,19820505,000000,1.10031,1.11559,1.08485,1.11085,1581093.7442819,0
+COP.US,D,19820506,000000,1.13115,1.15144,1.11085,1.15144,2846441.6377542,0
+COP.US,D,19820507,000000,1.17733,1.19241,1.16207,1.17733,2205958.6645241,0
+COP.US,D,19820510,000000,1.17213,1.18207,1.15144,1.16207,1160230.0047335,0
+COP.US,D,19820511,000000,1.17733,1.19241,1.16207,1.1874,1850737.7268934,0
+COP.US,D,19820512,000000,1.17733,1.19241,1.16207,1.17213,781951.92427656,0
+COP.US,D,19820513,000000,1.16207,1.17213,1.15647,1.15647,679568.97981996,0
+COP.US,D,19820514,000000,1.14159,1.15647,1.13115,1.13115,386094.86785986,0
+COP.US,D,19820517,000000,1.13115,1.14159,1.11559,1.12613,555691.42218732,0
+COP.US,D,19820518,000000,1.11085,1.12082,1.10031,1.10031,630330.66965452,0
+COP.US,D,19820519,000000,1.11085,1.12082,1.10031,1.10031,573275.57208626,0
+COP.US,D,19820520,000000,1.11085,1.12613,1.10031,1.11085,1153978.8513446,0
+COP.US,D,19820521,000000,1.10031,1.11085,1.09007,1.09007,784691.00770989,0
+COP.US,D,19820524,000000,1.11085,1.12613,1.10031,1.11085,1153978.8513446,0
+COP.US,D,19820525,000000,1.14159,1.15647,1.11559,1.12613,1706543.1446556,0
+COP.US,D,19820526,000000,1.11085,1.12082,1.10031,1.10031,789377.5618729,0
+COP.US,D,19820527,000000,1.10031,1.11085,1.08485,1.08485,1517013.4720145,0
+COP.US,D,19820528,000000,1.08485,1.09007,1.07471,1.07471,590465.46781516,0
+COP.US,D,19820601,000000,1.09007,1.10031,1.07471,1.10031,856983.35633813,0
+COP.US,D,19820602,000000,1.10031,1.11085,1.09007,1.11085,1075821.3251945,0
+COP.US,D,19820603,000000,1.11085,1.12082,1.10031,1.11559,981249.99420158,0
+COP.US,D,19820604,000000,1.10031,1.11085,1.09007,1.10031,531073.81928637,0
+COP.US,D,19820607,000000,1.11085,1.12613,1.09007,1.12082,883554.63869586,0
+COP.US,D,19820608,000000,1.13115,1.14159,1.11559,1.12082,695199.45026212,0
+COP.US,D,19820609,000000,1.12613,1.13115,1.11559,1.11559,758112.48183721,0
+COP.US,D,19820610,000000,1.13115,1.14159,1.12082,1.13115,937480.53781216,0
+COP.US,D,19820611,000000,1.14159,1.15144,1.13115,1.13115,697547.38388895,0
+COP.US,D,19820614,000000,1.12082,1.14159,1.10031,1.10031,795237.56545543,0
+COP.US,D,19820615,000000,1.09007,1.11085,1.07471,1.08002,402894.6485701,0
+COP.US,D,19820616,000000,1.06457,1.08485,1.0494,1.05432,640492.28632067,0
+COP.US,D,19820617,000000,1.02841,1.0494,1.00794,1.02841,1277462.1548072,0
+COP.US,D,19820618,000000,1.03414,1.03414,1.02378,1.03414,551779.92412235,0
+COP.US,D,19820621,000000,1.04378,1.05432,1.02841,1.04378,841740.93133894,0
+COP.US,D,19820622,000000,1.02841,1.04378,1.01354,1.01867,2005095.995373,0
+COP.US,D,19820623,000000,1.02378,1.04378,0.998066,1.03414,1206336.0120835,0
+COP.US,D,19820624,000000,1.06457,1.08485,1.03414,1.07471,1315758.6182691,0
+COP.US,D,19820625,000000,1.10031,1.11559,1.08002,1.10031,822202.06719535,0
+COP.US,D,19820628,000000,1.12613,1.15144,1.09007,1.11085,903876.83724028,0
+COP.US,D,19820629,000000,1.12082,1.14652,1.09007,1.11559,1875357.3993702,0
+COP.US,D,19820630,000000,1.08002,1.11559,1.04378,1.05432,1745614.6642157,0
+COP.US,D,19820701,000000,1.05935,1.06457,1.0494,1.06457,888245.33201028,0
+COP.US,D,19820702,000000,1.07471,1.08485,1.05432,1.08485,436889.4989485,0
+COP.US,D,19820706,000000,1.06457,1.08002,1.05432,1.07471,377879.68713558,0
+COP.US,D,19820707,000000,1.07471,1.07471,1.06457,1.07471,627198.36683902,0
+COP.US,D,19820708,000000,1.06457,1.07471,1.0494,1.05935,1025410.6003975,0
+COP.US,D,19820709,000000,1.05935,1.06457,1.0494,1.0494,868704.398291,0
+COP.US,D,19820712,000000,1.01867,1.04378,0.992675,1.0034,2151633.3372985,0
+COP.US,D,19820713,000000,1.01354,1.02378,0.998066,1.0034,960932.9695964,0
+COP.US,D,19820714,000000,1.03414,1.05935,1.01354,1.0494,579133.50609309,0
+COP.US,D,19820715,000000,1.05432,1.07471,1.03414,1.03414,1440808.5905335,0
+COP.US,D,19820716,000000,1.02841,1.03414,1.01867,1.02378,1102780.6529952,0
+COP.US,D,19820719,000000,1.01354,1.02841,0.998066,0.998066,606883.41180953,0
+COP.US,D,19820720,000000,0.987742,1.00794,0.967541,0.982898,1006650.9315034,0
+COP.US,D,19820721,000000,0.982898,0.987742,0.977787,0.977787,884723.94896395,0
+COP.US,D,19820722,000000,0.987742,1.0034,0.972371,0.992675,769053.2937528,0
+COP.US,D,19820723,000000,0.987742,0.992675,0.977787,0.977787,1257920.1863001,0
+COP.US,D,19820726,000000,0.977787,0.982898,0.977787,0.977787,479489.64506981,0
+COP.US,D,19820727,000000,0.962225,0.977787,0.93652,0.93652,928103.29033473,0
+COP.US,D,19820728,000000,0.920866,0.931494,0.900668,0.911104,1039867.6214201,0
+COP.US,D,19820729,000000,0.916324,0.926083,0.895642,0.926083,1406029.3709664,0
+COP.US,D,19820730,000000,0.916324,0.926083,0.895642,0.911104,440803.06658916,0
+COP.US,D,19820802,000000,0.920866,0.93652,0.906079,0.93652,533023.35959178,0
+COP.US,D,19820803,000000,0.920866,0.941931,0.900668,0.906079,1085587.6529028,0
+COP.US,D,19820804,000000,0.906079,0.911104,0.890423,0.890423,1100829.0431142,0
+COP.US,D,19820805,000000,0.906079,0.911104,0.890423,0.911104,575620.40134954,0
+COP.US,D,19820806,000000,0.895642,0.906079,0.885496,0.890423,518958.52316345,0
+COP.US,D,19820809,000000,0.885496,0.890423,0.875446,0.885496,537326.00746323,0
+COP.US,D,19820810,000000,0.890423,0.895642,0.875446,0.875446,815556.6596363,0
+COP.US,D,19820811,000000,0.885496,0.890423,0.875446,0.885496,473628.60669944,0
+COP.US,D,19820812,000000,0.88018,0.890423,0.870323,0.875446,783516.52350256,0
+COP.US,D,19820813,000000,0.890423,0.900668,0.875446,0.895642,481442.28973875,0
+COP.US,D,19820816,000000,0.890423,0.911104,0.859789,0.870323,1070349.367055,0
+COP.US,D,19820817,000000,0.88018,0.906079,0.849545,0.906079,1234474.9980307,0
+COP.US,D,19820818,000000,0.890423,0.920866,0.859789,0.859789,1658470.0056069,0
+COP.US,D,19820819,000000,0.864718,0.875446,0.849545,0.875446,1393915.1096312,0
+COP.US,D,19820820,000000,0.895642,0.911104,0.875446,0.906079,1048856.8234546,0
+COP.US,D,19820823,000000,0.931494,0.962225,0.906079,0.94686,1770230.1975409,0
+COP.US,D,19820824,000000,0.951983,0.972371,0.93652,0.93652,1773364.569932,0
+COP.US,D,19820825,000000,0.967541,1.0034,0.926083,1.0034,2638552.7591159,0
+COP.US,D,19820826,000000,1.04378,1.06457,1.00794,1.03414,3303265.289804,0
+COP.US,D,19820827,000000,1.01867,1.03414,1.0034,1.00794,703014.16808927,0
+COP.US,D,19820830,000000,1.00794,1.00794,0.998066,1.00794,708485.09144098,0
+COP.US,D,19820831,000000,1.01867,1.02378,1.00794,1.01867,855025.53772994,0
+COP.US,D,19820901,000000,1.00794,1.02378,0.982898,0.998066,1366950.6078914,0
+COP.US,D,19820902,000000,1.0034,1.00794,0.987742,1.00794,1594778.8135702,0
+COP.US,D,19820903,000000,1.05432,1.07471,1.03414,1.04378,1870669.8104192,0
+COP.US,D,19820907,000000,1.04378,1.05432,1.03414,1.03414,615866.40511694,0
+COP.US,D,19820908,000000,1.05935,1.07471,1.03414,1.0494,1463083.4337469,0
+COP.US,D,19820909,000000,1.06457,1.09007,1.04378,1.0494,1437683.5312329,0
+COP.US,D,19820910,000000,1.02378,1.04378,1.00794,1.03414,1270817.7820359,0
+COP.US,D,19820913,000000,1.01354,1.02378,1.00794,1.02378,696758.87554887,0
+COP.US,D,19820914,000000,1.0494,1.05935,1.03414,1.03414,1459563.0854884,0
+COP.US,D,19820915,000000,1.05432,1.07471,1.03414,1.07471,1511151.3988563,0
+COP.US,D,19820916,000000,1.08485,1.10554,1.06457,1.08485,1491607.3607734,0
+COP.US,D,19820917,000000,1.09519,1.12082,1.07471,1.07471,730365.68048429,0
+COP.US,D,19820920,000000,1.06457,1.07471,1.05935,1.07471,665498.96945242,0
+COP.US,D,19820921,000000,1.08485,1.09007,1.07471,1.09007,1205557.8516218,0
+COP.US,D,19820922,000000,1.08485,1.11085,1.04378,1.0494,1066832.1231601,0
+COP.US,D,19820923,000000,1.04378,1.05432,1.02378,1.03414,839395.06728779,0
+COP.US,D,19820924,000000,1.03414,1.04378,1.02378,1.02378,372804.05274175,0
+COP.US,D,19820927,000000,1.03414,1.04378,1.02378,1.04378,337634.71815602,0
+COP.US,D,19820928,000000,1.04378,1.0494,1.03414,1.03414,550604.40512717,0
+COP.US,D,19820929,000000,1.0494,1.07471,1.02378,1.07471,940609.73626413,0
+COP.US,D,19820930,000000,1.07471,1.09519,1.05935,1.06457,917162.47841914,0
+COP.US,D,19821001,000000,1.05432,1.07471,1.03414,1.05432,983202.63887051,0
+COP.US,D,19821004,000000,1.03414,1.04378,1.02378,1.04378,633063.54436076,0
+COP.US,D,19821005,000000,1.0494,1.05935,1.03414,1.0494,507628.63101708,0
+COP.US,D,19821006,000000,1.06457,1.07471,1.0494,1.07471,694027.03563047,0
+COP.US,D,19821007,000000,1.08485,1.10031,1.07471,1.07471,1268476.0571361,0
+COP.US,D,19821008,000000,1.08485,1.10554,1.06457,1.10031,1346633.5832862,0
+COP.US,D,19821011,000000,1.09519,1.11085,1.07471,1.09007,969526.88267301,0
+COP.US,D,19821012,000000,1.13115,1.16207,1.10031,1.14159,1930061.4589479,0
+COP.US,D,19821013,000000,1.18207,1.20266,1.15144,1.19241,2668247.0311987,0
+COP.US,D,19821014,000000,1.22828,1.23862,1.21794,1.22828,3436914.3490843,0
+COP.US,D,19821015,000000,1.24374,1.25901,1.21794,1.25901,1923811.3403468,0
+COP.US,D,19821018,000000,1.27938,1.30018,1.24374,1.30018,3316550.9309828,0
+COP.US,D,19821019,000000,1.28481,1.32037,1.24876,1.27938,3009797.386571,0
+COP.US,D,19821020,000000,1.27938,1.28983,1.25901,1.28481,1589691.79651,0
+COP.US,D,19821021,000000,1.25407,1.30983,1.19241,1.25901,4035583.6149573,0
+COP.US,D,19821022,000000,1.24374,1.26944,1.213,1.23862,3161804.6170603,0
+COP.US,D,19821025,000000,1.17213,1.19241,1.14159,1.14159,2332177.9470565,0
+COP.US,D,19821026,000000,1.16207,1.18207,1.14159,1.18207,3143049.0873175,0
+COP.US,D,19821027,000000,1.19241,1.20266,1.18207,1.18207,2622531.1388674,0
+COP.US,D,19821028,000000,1.17733,1.19241,1.16207,1.17213,1103954.1024147,0
+COP.US,D,19821029,000000,1.15144,1.17213,1.13115,1.15144,2179383.243015,0
+COP.US,D,19821101,000000,1.1874,1.21794,1.15647,1.21794,1690517.3852556,0
+COP.US,D,19821102,000000,1.21794,1.22828,1.213,1.21794,1751873.0611196,0
+COP.US,D,19821103,000000,1.22828,1.25901,1.20266,1.24876,1477932.6393639,0
+COP.US,D,19821104,000000,1.24876,1.27938,1.21794,1.21794,2613149.7522386,0
+COP.US,D,19821105,000000,1.23359,1.25901,1.213,1.24876,1447839.9739598,0
+COP.US,D,19821108,000000,1.21794,1.24374,1.19241,1.20266,1407593.9701924,0
+COP.US,D,19821109,000000,1.19241,1.213,1.17213,1.1874,1356397.8414187,0
+COP.US,D,19821110,000000,1.18207,1.213,1.14159,1.14652,1771799.9707061,0
+COP.US,D,19821111,000000,1.13115,1.14652,1.11085,1.13609,1436117.8972191,0
+COP.US,D,19821112,000000,1.11085,1.14159,1.07471,1.08485,4157902.782091,0
+COP.US,D,19821115,000000,1.13115,1.14652,1.11085,1.12082,3818314.3844783,0
+COP.US,D,19821116,000000,1.13115,1.17213,1.09519,1.13609,2041828.894397,0
+COP.US,D,19821117,000000,1.18207,1.19754,1.16207,1.19754,1934757.3262017,0
+COP.US,D,19821118,000000,1.19754,1.213,1.18207,1.20266,1373983.0261056,0
+COP.US,D,19821119,000000,1.18207,1.20266,1.16207,1.16207,1384927.9771724,0
+COP.US,D,19821122,000000,1.15144,1.16207,1.14159,1.14159,1609623.8800358,0
+COP.US,D,19821123,000000,1.13115,1.13609,1.11085,1.11085,841740.93133894,0
+COP.US,D,19821124,000000,1.13115,1.13609,1.11085,1.13115,540060.95174516,0
+COP.US,D,19821126,000000,1.13609,1.14652,1.13115,1.13115,690118.64192905,0
+COP.US,D,19821129,000000,1.12082,1.13609,1.11085,1.11085,618993.53399322,0
+COP.US,D,19821130,000000,1.20266,1.24876,1.16207,1.23359,765543.29337281,0
+COP.US,D,19821201,000000,1.17213,1.19241,1.14652,1.17213,1282931.0085833,0
+COP.US,D,19821202,000000,1.15647,1.17213,1.13609,1.16207,721771.7674077,0
+COP.US,D,19821203,000000,1.14652,1.17213,1.12082,1.12082,1215721.5378636,0
+COP.US,D,19821206,000000,1.11085,1.13115,1.08485,1.12082,1419703.0575882,0
+COP.US,D,19821207,000000,1.14652,1.17213,1.12082,1.17213,2157498.5148202,0
+COP.US,D,19821208,000000,1.18207,1.20266,1.15144,1.17213,2143033.215495,0
+COP.US,D,19821209,000000,1.19754,1.23862,1.15144,1.21794,3969154.3742752,0
+COP.US,D,19821210,000000,1.25901,1.28481,1.23862,1.24876,2051209.246238,0
+COP.US,D,19821213,000000,1.23359,1.25901,1.20266,1.20266,779607.09501328,0
+COP.US,D,19821214,000000,1.1874,1.23359,1.14159,1.14159,1392741.6602119,0
+COP.US,D,19821215,000000,1.16207,1.18207,1.14159,1.16207,1680360.9425287,0
+COP.US,D,19821216,000000,1.18207,1.20266,1.16207,1.1874,904652.92812618,0
+COP.US,D,19821217,000000,1.20266,1.21794,1.18207,1.213,1670587.3713055,0
+COP.US,D,19821220,000000,1.20266,1.21794,1.18207,1.1874,648689.87565153,0
+COP.US,D,19821221,000000,1.17213,1.18207,1.15647,1.18207,1372025.2074974,0
+COP.US,D,19821222,000000,1.17213,1.18207,1.16207,1.17213,754599.37709369,0
+COP.US,D,19821223,000000,1.16207,1.18207,1.14652,1.18207,939046.17182601,0
+COP.US,D,19821227,000000,1.18207,1.20266,1.16207,1.19754,983596.89304056,0
+COP.US,D,19821228,000000,1.19241,1.20266,1.18207,1.1874,635019.29339326,0
+COP.US,D,19821229,000000,1.1874,1.20266,1.17213,1.1874,647129.41557694,0
+COP.US,D,19821230,000000,1.20266,1.213,1.1874,1.20266,826106.32174539,0
+COP.US,D,19821231,000000,1.20266,1.21794,1.19754,1.20266,672920.46789738,0
+COP.US,D,19830103,000000,1.21794,1.22828,1.20266,1.213,1468941.3677537,0
+COP.US,D,19830104,000000,1.23862,1.25901,1.213,1.25901,1338033.4614826,0
+COP.US,D,19830105,000000,1.27938,1.28983,1.26944,1.27938,1510760.2490498,0
+COP.US,D,19830106,000000,1.30018,1.32037,1.28481,1.30018,2348589.6823238,0
+COP.US,D,19830107,000000,1.27398,1.30018,1.24876,1.24876,2533432.8008018,0
+COP.US,D,19830110,000000,1.28481,1.30983,1.25901,1.28481,2606896.5292739,0
+COP.US,D,19830111,000000,1.28481,1.30018,1.25901,1.26944,966789.86881537,0
+COP.US,D,19830112,000000,1.28481,1.30018,1.26944,1.28481,1561565.2280169,0
+COP.US,D,19830113,000000,1.24876,1.28481,1.21794,1.21794,1363044.2837657,0
+COP.US,D,19830114,000000,1.23862,1.24876,1.21794,1.24374,1104347.3217969,0
+COP.US,D,19830117,000000,1.24374,1.25901,1.22828,1.23359,745609.14027135,0
+COP.US,D,19830118,000000,1.23862,1.24876,1.21794,1.24876,958193.88616307,0
+COP.US,D,19830119,000000,1.25901,1.28481,1.23359,1.28481,1049634.9839162,0
+COP.US,D,19830120,000000,1.34095,1.37159,1.30018,1.34095,3465442.4152623,0
+COP.US,D,19830121,000000,1.30018,1.32567,1.27938,1.28983,1314588.2732132,0
+COP.US,D,19830124,000000,1.20266,1.21794,1.19241,1.21794,1542408.2005893,0
+COP.US,D,19830125,000000,1.18207,1.20266,1.16207,1.19241,1575237.8798509,0
+COP.US,D,19830126,000000,1.19241,1.21794,1.16207,1.20266,961315.84110012,0
+COP.US,D,19830127,000000,1.22828,1.24876,1.20266,1.22828,718256.59308847,0
+COP.US,D,19830128,000000,1.22828,1.23359,1.213,1.213,620170.08777625,0
+COP.US,D,19830131,000000,1.19754,1.213,1.18207,1.213,1497082.4232765,0
+COP.US,D,19830201,000000,1.17213,1.19754,1.14159,1.14159,1084806.3880777,0
+COP.US,D,19830202,000000,1.14159,1.16207,1.12082,1.16207,1058236.1405078,0
+COP.US,D,19830203,000000,1.19241,1.20807,1.1668,1.20807,715128.42942434,0
+COP.US,D,19830204,000000,1.20807,1.22828,1.18207,1.213,729588.55481054,0
+COP.US,D,19830207,000000,1.20807,1.21794,1.19754,1.20807,577572.01123064,0
+COP.US,D,19830208,000000,1.19241,1.20807,1.17213,1.18207,812825.85450576,0
+COP.US,D,19830209,000000,1.16207,1.18207,1.14159,1.14652,1500985.6430389,0
+COP.US,D,19830210,000000,1.19241,1.22828,1.15647,1.21794,3703817.1786866,0
+COP.US,D,19830211,000000,1.20807,1.22334,1.19241,1.19754,1215721.5378636,0
+COP.US,D,19830214,000000,1.20807,1.21794,1.19754,1.213,435721.22346824,0
+COP.US,D,19830215,000000,1.213,1.22828,1.19241,1.20266,1053935.562212,0
+COP.US,D,19830216,000000,1.17213,1.20266,1.14652,1.15144,1167656.6771177,0
+COP.US,D,19830217,000000,1.15647,1.1668,1.14652,1.15647,1073088.4504884,0
+COP.US,D,19830218,000000,1.1668,1.18207,1.14652,1.16207,896453.26921962,0
+COP.US,D,19830222,000000,1.12082,1.14159,1.10031,1.10031,1428695.3639863,0
+COP.US,D,19830223,000000,1.12082,1.13115,1.10031,1.12082,2121160.9047543,0
+COP.US,D,19830224,000000,1.14652,1.16207,1.13115,1.15647,2897636.7317399,0
+COP.US,D,19830225,000000,1.18207,1.20807,1.16207,1.19241,2478329.3131145,0
+COP.US,D,19830228,000000,1.17213,1.19241,1.14652,1.14652,2363836.2464743,0
+COP.US,D,19830301,000000,1.17213,1.17213,1.16207,1.17213,740136.14734394,0
+COP.US,D,19830302,000000,1.20266,1.22828,1.17213,1.21794,2830819.4456147,0
+COP.US,D,19830303,000000,1.24876,1.26411,1.23862,1.25407,2221591.204542,0
+COP.US,D,19830304,000000,1.24876,1.26411,1.22828,1.26411,2953132.4040214,0
+COP.US,D,19830307,000000,1.25901,1.26944,1.24876,1.25901,994926.78518695,0
+COP.US,D,19830308,000000,1.24876,1.25901,1.23862,1.24876,1503727.8308355,0
+COP.US,D,19830309,000000,1.24876,1.26944,1.22828,1.26944,1481446.7788952,0
+COP.US,D,19830310,000000,1.26411,1.27938,1.24876,1.26411,1724520.5139367,0
+COP.US,D,19830311,000000,1.24876,1.25901,1.23862,1.25407,842521.16137623,0
+COP.US,D,19830314,000000,1.25901,1.27398,1.24876,1.25407,742088.79201288,0
+COP.US,D,19830315,000000,1.25407,1.26411,1.23862,1.24876,721380.61760121,0
+COP.US,D,19830316,000000,1.22828,1.24876,1.20266,1.22334,1472848.7266672,0
+COP.US,D,19830317,000000,1.1668,1.18207,1.14159,1.15144,2790953.2089874,0
+COP.US,D,19830318,000000,1.16207,1.17213,1.14652,1.15647,1112554.2242185,0
+COP.US,D,19830321,000000,1.15647,1.18207,1.13115,1.16207,1144602.6386549,0
+COP.US,D,19830322,000000,1.14652,1.17213,1.12082,1.13115,975386.88625552,0
+COP.US,D,19830323,000000,1.14159,1.15647,1.12082,1.15144,1177806.9111177,0
+COP.US,D,19830324,000000,1.16207,1.17213,1.14652,1.17213,1696767.5038567,0
+COP.US,D,19830325,000000,1.15647,1.17213,1.13115,1.14159,4710862.3643599,0
+COP.US,D,19830328,000000,1.14159,1.15144,1.13115,1.14159,1044167.1649281,0
+COP.US,D,19830329,000000,1.14159,1.15144,1.13115,1.14159,1719823.6118952,0
+COP.US,D,19830330,000000,1.1668,1.19241,1.14159,1.18207,1830809.7825189,0
+COP.US,D,19830331,000000,1.31525,1.38686,1.23862,1.23862,5110628.849266,0
+COP.US,D,19830404,000000,1.24876,1.25901,1.23862,1.25901,2960550.7981029,0
+COP.US,D,19830405,000000,1.24876,1.26944,1.22828,1.22828,2037528.3161012,0
+COP.US,D,19830406,000000,1.22334,1.23862,1.19754,1.21794,1088717.8861426,0
+COP.US,D,19830407,000000,1.22828,1.23862,1.21794,1.23862,1430642.834716,0
+COP.US,D,19830408,000000,1.25901,1.28983,1.22828,1.28983,2080905.5878961,0
+COP.US,D,19830411,000000,1.3052,1.32037,1.28983,1.32037,2243468.6892216,0
+COP.US,D,19830412,000000,1.32037,1.33089,1.30018,1.30983,1325915.060996,0
+COP.US,D,19830413,000000,1.3052,1.31525,1.30018,1.3052,974218.61077527,0
+COP.US,D,19830414,000000,1.31525,1.32567,1.30018,1.31525,505669.77762105,0
+COP.US,D,19830415,000000,1.3052,1.32037,1.28983,1.30018,667061.4991027,0
+COP.US,D,19830418,000000,1.27938,1.30018,1.26411,1.27938,887069.81301509,0
+COP.US,D,19830419,000000,1.27398,1.27938,1.25901,1.26411,708485.09144098,0
+COP.US,D,19830420,000000,1.25901,1.27398,1.24876,1.25407,669408.39794168,0
+COP.US,D,19830421,000000,1.24876,1.26411,1.23862,1.23862,812433.66991141,0
+COP.US,D,19830422,000000,1.25407,1.26411,1.23862,1.25901,1073862.4717986,0
+COP.US,D,19830425,000000,1.25901,1.27398,1.23862,1.24876,950766.17899104,0
+COP.US,D,19830426,000000,1.27398,1.32037,1.22828,1.31525,1784696.5316541,0
+COP.US,D,19830427,000000,1.33089,1.34587,1.3052,1.32037,2305996.7797173,0
+COP.US,D,19830428,000000,1.32037,1.33089,1.3052,1.32037,892928.78180976,0
+COP.US,D,19830429,000000,1.34587,1.36676,1.32567,1.36154,1583048.4585266,0
+COP.US,D,19830502,000000,1.33089,1.35612,1.30983,1.32037,3982053.0047989,0
+COP.US,D,19830503,000000,1.32567,1.34095,1.30983,1.33582,994926.78518695,0
+COP.US,D,19830504,000000,1.33089,1.34095,1.32037,1.32567,1277854.3394015,0
+COP.US,D,19830505,000000,1.24876,1.25407,1.22828,1.24876,5178237.7480947,0
+COP.US,D,19830506,000000,1.27398,1.30018,1.24876,1.26944,2674501.2889511,0
+COP.US,D,19830509,000000,1.27398,1.28983,1.25901,1.28481,1529513.7092168,0
+COP.US,D,19830510,000000,1.26944,1.28481,1.25407,1.26411,1467382.9772547,0
+COP.US,D,19830511,000000,1.28983,1.30018,1.28481,1.28983,2055894.765613,0
+COP.US,D,19830512,000000,1.28983,1.30983,1.27398,1.28481,1638544.1308083,0
+COP.US,D,19830513,000000,1.28983,1.30983,1.27938,1.30018,928103.29033473,0
+COP.US,D,19830516,000000,1.30983,1.33089,1.28983,1.33089,1156712.7608387,0
+COP.US,D,19830517,000000,1.32037,1.33582,1.30983,1.33089,558813.37712436,0
+COP.US,D,19830518,000000,1.34095,1.34587,1.30018,1.30018,863229.33578791,0
+COP.US,D,19830519,000000,1.30018,1.30983,1.27938,1.28481,792501.58638565,0
+COP.US,D,19830520,000000,1.28983,1.30018,1.28481,1.28983,567412.4641402,0
+COP.US,D,19830523,000000,1.28481,1.34587,1.28481,1.32037,1037911.8723876,0
+COP.US,D,19830524,000000,1.34095,1.3512,1.30018,1.33582,1491216.210967,0
+COP.US,D,19830525,000000,1.34587,1.34587,1.32037,1.33582,1733897.7614141,0
+COP.US,D,19830526,000000,1.32567,1.33089,1.30983,1.30983,938263.87221301,0
+COP.US,D,19830527,000000,1.32037,1.32037,1.28481,1.28983,806566.42281397,0
+COP.US,D,19830531,000000,1.28983,1.28983,1.26944,1.28983,658860.8054083,0
+COP.US,D,19830601,000000,1.27938,1.30018,1.26944,1.28983,767100.64908387,0
+COP.US,D,19830602,000000,1.30018,1.30983,1.28481,1.28983,771011.11236098,0
+COP.US,D,19830603,000000,1.28983,1.28983,1.27398,1.28481,1782348.5980274,0
+COP.US,D,19830606,000000,1.27938,1.27938,1.25407,1.26944,606490.19242735,0
+COP.US,D,19830607,000000,1.27398,1.27398,1.22828,1.23862,1036738.4229683,0
+COP.US,D,19830608,000000,1.23862,1.24876,1.213,1.213,1922251.9150601,0
+COP.US,D,19830609,000000,1.213,1.22828,1.213,1.21794,1397819.3641813,0
+COP.US,D,19830610,000000,1.21794,1.23862,1.20807,1.23862,525603.93072251,0
+COP.US,D,19830613,000000,1.24876,1.27398,1.23862,1.26944,634625.03922323,0
+COP.US,D,19830614,000000,1.27398,1.27938,1.25901,1.26944,661977.58640611,0
+COP.US,D,19830615,000000,1.27938,1.27938,1.23862,1.25407,1153978.8513446,0
+COP.US,D,19830616,000000,1.25407,1.28983,1.24876,1.28983,2036360.0406209,0
+COP.US,D,19830617,000000,1.27938,1.32037,1.27398,1.32037,1572507.0747204,0
+COP.US,D,19830620,000000,1.32567,1.33089,1.30983,1.32037,1152804.3671373,0
+COP.US,D,19830621,000000,1.32037,1.34587,1.30983,1.34095,1048856.8234546,0
+COP.US,D,19830622,000000,1.3512,1.36676,1.33089,1.3512,1228223.8446417,0
+COP.US,D,19830623,000000,1.3512,1.36676,1.34095,1.34587,1923032.1450973,0
+COP.US,D,19830624,000000,1.35612,1.36676,1.3512,1.35612,943736.86514041,0
+COP.US,D,19830627,000000,1.35612,1.35612,1.34095,1.3512,400943.03868901,0
+COP.US,D,19830628,000000,1.3512,1.38686,1.30018,1.30018,617823.18893727,0
+COP.US,D,19830629,000000,1.30018,1.30983,1.28983,1.30018,1212982.4544305,0
+COP.US,D,19830630,000000,1.30018,1.34587,1.30018,1.34095,728802.11604617,0
+COP.US,D,19830701,000000,1.3512,1.35612,1.34587,1.3512,366943.01437139,0
+COP.US,D,19830705,000000,1.33089,1.34587,1.32037,1.34587,859327.15081356,0
+COP.US,D,19830706,000000,1.3512,1.38686,1.34587,1.37681,1478314.4760798,0
+COP.US,D,19830707,000000,1.37681,1.3973,1.36676,1.36676,1823385.1797106,0
+COP.US,D,19830708,000000,1.36676,1.38686,1.36676,1.36676,631499.97992265,0
+COP.US,D,19830711,000000,1.36676,1.37681,1.36676,1.37681,574443.84756651,0
+COP.US,D,19830712,000000,1.37681,1.37681,1.30983,1.33089,1215721.5378636,0
+COP.US,D,19830713,000000,1.33089,1.34587,1.32037,1.33089,1336076.6776622,0
+COP.US,D,19830714,000000,1.33089,1.3512,1.30983,1.34587,406804.07705938,0
+COP.US,D,19830715,000000,1.34587,1.3512,1.32567,1.33582,965620.55854728,0
+COP.US,D,19830718,000000,1.33089,1.34587,1.32037,1.34587,1005477.4820839,0
+COP.US,D,19830719,000000,1.34095,1.3512,1.33089,1.34095,1428695.3639863,0
+COP.US,D,19830720,000000,1.3512,1.37681,1.34587,1.36676,2238785.2394222,0
+COP.US,D,19830721,000000,1.36676,1.37681,1.33582,1.3512,592812.36665413,0
+COP.US,D,19830722,000000,1.34095,1.3512,1.33089,1.34095,688165.99726011,0
+COP.US,D,19830725,000000,1.34095,1.37681,1.33089,1.36676,877303.48530684,0
+COP.US,D,19830726,000000,1.36676,1.37681,1.35612,1.36676,945687.44023366,0
+COP.US,D,19830727,000000,1.35612,1.38686,1.34587,1.36676,1450578.0226053,0
+COP.US,D,19830728,000000,1.35612,1.35612,1.33582,1.34095,1013686.4540811,0
+COP.US,D,19830729,000000,1.33582,1.33582,1.28983,1.30018,6438109.5442759,0
+COP.US,D,19830801,000000,1.30018,1.31525,1.29485,1.30983,1674103.5804126,0
+COP.US,D,19830802,000000,1.32037,1.34095,1.31525,1.32037,504106.21318289,0
+COP.US,D,19830803,000000,1.32037,1.35612,1.32037,1.34587,968355.50282922,0
+COP.US,D,19830804,000000,1.35612,1.36154,1.33089,1.34095,890590.16127355,0
+COP.US,D,19830805,000000,1.34095,1.35612,1.34095,1.34587,742485.11575861,0
+COP.US,D,19830808,000000,1.34095,1.34095,1.31525,1.32037,949206.75370428,0
+COP.US,D,19830809,000000,1.33089,1.33089,1.32037,1.33089,430642.48471086,0
+COP.US,D,19830810,000000,1.33089,1.37159,1.33089,1.36676,1122322.6215023,0
+COP.US,D,19830811,000000,1.38193,1.38686,1.37159,1.38193,2723349.484098,0
+COP.US,D,19830812,000000,1.38686,1.3973,1.37681,1.38686,1225092.5766142,0
+COP.US,D,19830815,000000,1.3973,1.3973,1.36676,1.37159,1082462.5936022,0
+COP.US,D,19830816,000000,1.37159,1.38193,1.36154,1.38193,661590.57575099,0
+COP.US,D,19830817,000000,1.38193,1.43827,1.38193,1.42793,4404098.4720696,0
+COP.US,D,19830818,000000,1.45345,1.46378,1.43827,1.43827,3898813.635528,0
+COP.US,D,19830819,000000,1.43827,1.47915,1.42793,1.47392,1546707.7440971,0
+COP.US,D,19830822,000000,1.48967,1.50446,1.47915,1.49422,2478329.3131145,0
+COP.US,D,19830823,000000,1.48967,1.48967,1.45345,1.46378,1112159.9700483,0
+COP.US,D,19830824,000000,1.46378,1.46378,1.43827,1.43827,1334124.0329933,0
+COP.US,D,19830825,000000,1.43827,1.4485,1.40231,1.42793,760068.2308697,0
+COP.US,D,19830826,000000,1.41777,1.43827,1.40734,1.41777,1067222.2381788,0
+COP.US,D,19830829,000000,1.41777,1.42793,1.40734,1.42793,552954.40832969,0
+COP.US,D,19830830,000000,1.41777,1.4485,1.41777,1.43827,1081679.2592014,0
+COP.US,D,19830831,000000,1.43827,1.45884,1.43827,1.45884,586954.43264731,0
+COP.US,D,19830901,000000,1.4485,1.45884,1.43827,1.4485,561552.46055768,0
+COP.US,D,19830902,000000,1.4485,1.4485,1.42793,1.42793,691681.17157935,0
+COP.US,D,19830906,000000,1.42793,1.4485,1.42793,1.43827,1429477.6635992,0
+COP.US,D,19830907,000000,1.43827,1.43827,1.40734,1.40734,634238.02856811,0
+COP.US,D,19830908,000000,1.40734,1.41777,1.39207,1.3973,1602982.6116281,0
+COP.US,D,19830909,000000,1.3973,1.40734,1.39207,1.40231,392737.17105537,0
+COP.US,D,19830912,000000,1.40734,1.41777,1.36154,1.36676,1070349.367055,0
+COP.US,D,19830913,000000,1.36154,1.36676,1.34095,1.36154,1598295.0226773,0
+COP.US,D,19830914,000000,1.36154,1.36676,1.35612,1.35612,314189.52988673,0
+COP.US,D,19830915,000000,1.35612,1.37681,1.33089,1.36154,490817.4676405,0
+COP.US,D,19830916,000000,1.35612,1.38193,1.35612,1.37159,327474.13627774,0
+COP.US,D,19830919,000000,1.37681,1.41777,1.35612,1.40734,954285.49246165,0
+COP.US,D,19830920,000000,1.42793,1.42793,1.40231,1.41777,595550.41529962,0
+COP.US,D,19830921,000000,1.41777,1.41777,1.3973,1.3973,620950.31781354,0
+COP.US,D,19830922,000000,1.3973,1.40734,1.3973,1.40734,447445.36978467,0
+COP.US,D,19830923,000000,1.40231,1.40734,1.37159,1.37681,1355619.6809572,0
+COP.US,D,19830926,000000,1.39207,1.39207,1.36154,1.37159,751470.17864171,0
+COP.US,D,19830927,000000,1.36676,1.36676,1.34095,1.34095,1060966.9456383,0
+COP.US,D,19830928,000000,1.34095,1.36154,1.33089,1.35612,904652.92812618,0
+COP.US,D,19830929,000000,1.35612,1.36154,1.33089,1.33089,557251.88226191,0
+COP.US,D,19830930,000000,1.33089,1.33089,1.3052,1.32037,1223923.266346,0
+COP.US,D,19831003,000000,1.32037,1.32037,1.28481,1.30018,2231360.6366138,0
+COP.US,D,19831004,000000,1.30018,1.30983,1.26944,1.27938,1017982.8932254,0
+COP.US,D,19831005,000000,1.26944,1.26944,1.24876,1.26944,1925371.8004213,0
+COP.US,D,19831006,000000,1.26944,1.31525,1.26944,1.3052,993362.18596095,0
+COP.US,D,19831007,000000,1.3052,1.31525,1.28481,1.28983,824154.7118643,0
+COP.US,D,19831010,000000,1.29485,1.37159,1.28983,1.37159,1243072.0154709,0
+COP.US,D,19831011,000000,1.36154,1.36154,1.33089,1.33089,782344.10887091,0
+COP.US,D,19831012,000000,1.33089,1.36154,1.33089,1.34095,1846438.1833856,0
+COP.US,D,19831013,000000,1.34095,1.34095,1.3052,1.30983,2349373.0167246,0
+COP.US,D,19831014,000000,1.32037,1.32037,1.28983,1.3052,1386877.517478,0
+COP.US,D,19831017,000000,1.30018,1.30983,1.30018,1.30983,683473.23437001,0
+COP.US,D,19831018,000000,1.30983,1.32037,1.28481,1.30018,1320840.4613902,0
+COP.US,D,19831019,000000,1.30018,1.30983,1.27938,1.28481,518958.52316345,0
+COP.US,D,19831020,000000,1.28481,1.32037,1.27938,1.30983,642052.74639527,0
+COP.US,D,19831021,000000,1.31525,1.33089,1.28983,1.3052,2008612.2044801,0
+COP.US,D,19831024,000000,1.3052,1.32037,1.29485,1.31525,630330.66965452,0
+COP.US,D,19831025,000000,1.33089,1.35612,1.32037,1.34095,842134.15072112,0
+COP.US,D,19831026,000000,1.34095,1.35612,1.34095,1.34095,674879.3212934,0
+COP.US,D,19831027,000000,1.33089,1.33089,1.30018,1.3052,1000006.5587322,0
+COP.US,D,19831028,000000,1.30018,1.32037,1.30018,1.30983,441188.00766858,0
+COP.US,D,19831031,000000,1.31525,1.3512,1.31525,1.33582,2011348.1835499,0
+COP.US,D,19831101,000000,1.34587,1.34587,1.32567,1.34095,686210.24822763,0
+COP.US,D,19831102,000000,1.34587,1.36154,1.33582,1.35612,697937.4989076,0
+COP.US,D,19831103,000000,1.35612,1.37681,1.35612,1.36676,1783131.9324283,0
+COP.US,D,19831104,000000,1.35612,1.36154,1.34095,1.34587,739352.8129431,0
+COP.US,D,19831107,000000,1.34095,1.34587,1.32037,1.33089,898402.80952502,0
+COP.US,D,19831108,000000,1.33582,1.34587,1.32567,1.34587,336070.11893005,0
+COP.US,D,19831109,000000,1.33582,1.33582,1.32037,1.33089,766320.41904657,0
+COP.US,D,19831110,000000,1.33089,1.33582,1.30983,1.30983,963666.87909048,0
+COP.US,D,19831111,000000,1.30983,1.33089,1.30983,1.32567,826498.50633973,0
+COP.US,D,19831114,000000,1.32567,1.33089,1.30983,1.31525,569367.17838483,0
+COP.US,D,19831115,000000,1.30983,1.31525,1.30018,1.30983,752644.66284905,0
+COP.US,D,19831116,000000,1.30983,1.30983,1.30018,1.30983,1249323.1688598,0
+COP.US,D,19831117,000000,1.30983,1.31525,1.27938,1.27938,1027363.2450664,0
+COP.US,D,19831118,000000,1.27938,1.27938,1.22828,1.23862,1495907.9390692,0
+COP.US,D,19831121,000000,1.23862,1.24374,1.22828,1.23359,1434555.3675688,0
+COP.US,D,19831122,000000,1.23862,1.30983,1.23359,1.30018,2068007.9921603,0
+COP.US,D,19831123,000000,1.30983,1.32037,1.30018,1.32037,1577974.8937086,0
+COP.US,D,19831125,000000,1.30983,1.31525,1.30018,1.30983,307150.90294548,0
+COP.US,D,19831128,000000,1.30983,1.32567,1.30983,1.30983,429463.86135214,0
+COP.US,D,19831129,000000,1.30983,1.33582,1.30983,1.33089,650649.76383541,0
+COP.US,D,19831130,000000,1.32037,1.32037,1.30018,1.30983,620170.08777625,0
+COP.US,D,19831201,000000,1.30983,1.33089,1.30018,1.31525,590860.75677304,0
+COP.US,D,19831202,000000,1.32037,1.33089,1.30018,1.30018,817903.55847527,0
+COP.US,D,19831205,000000,1.30018,1.32567,1.28983,1.32037,615866.40511694,0
+COP.US,D,19831206,000000,1.30018,1.30983,1.28983,1.28983,610003.29717088,0
+COP.US,D,19831207,000000,1.27938,1.30018,1.26944,1.30018,483788.15378987,0
+COP.US,D,19831208,000000,1.27938,1.30018,1.27938,1.27938,666667.24493266,0
+COP.US,D,19831209,000000,1.27938,1.28983,1.25901,1.27938,595550.41529962,0
+COP.US,D,19831212,000000,1.27938,1.28983,1.27938,1.27938,638921.47836759,0
+COP.US,D,19831213,000000,1.28983,1.28983,1.26944,1.27938,507235.41163487,0
+COP.US,D,19831214,000000,1.27938,1.30018,1.27938,1.28983,1593214.2143441,0
+COP.US,D,19831215,000000,1.28983,1.30018,1.27938,1.27938,1207115.207333,0
+COP.US,D,19831216,000000,1.28983,1.28983,1.25901,1.27938,585778.91365214,0
+COP.US,D,19831219,000000,1.28983,1.30018,1.27938,1.28983,912866.03927476,0
+COP.US,D,19831220,000000,1.28983,1.31525,1.27938,1.27938,1094184.6703429,0
+COP.US,D,19831221,000000,1.28983,1.32037,1.28983,1.32037,959369.40515827,0
+COP.US,D,19831222,000000,1.32037,1.32037,1.30018,1.31525,487689.30397637,0
+COP.US,D,19831223,000000,1.30983,1.31525,1.30018,1.30018,395467.9761859,0
+COP.US,D,19831227,000000,1.30983,1.32567,1.30018,1.32567,568978.09815403,0
+COP.US,D,19831228,000000,1.32037,1.36676,1.32037,1.36676,1291530.0955991,0
+COP.US,D,19831229,000000,1.37681,1.37681,1.3512,1.35612,1188754.9665481,0
+COP.US,D,19831230,000000,1.35612,1.35612,1.34095,1.35612,482222.51977605,0
+COP.US,D,19840103,000000,1.34095,1.34587,1.31525,1.31525,565069.70445261,0
+COP.US,D,19840104,000000,1.31525,1.35612,1.31525,1.34587,616263.76365051,0
+COP.US,D,19840105,000000,1.36676,1.37681,1.36154,1.36676,1325915.060996,0
+COP.US,D,19840106,000000,1.36676,1.37681,1.35612,1.37681,912474.88946826,0
+COP.US,D,19840109,000000,1.38686,1.41777,1.37681,1.40734,2489664.3792003,0
+COP.US,D,19840110,000000,1.46378,1.46891,1.44328,1.45345,3695222.2308222,0
+COP.US,D,19840111,000000,1.45345,1.48418,1.44328,1.47915,2830028.867699,0
+COP.US,D,19840112,000000,1.47915,1.48418,1.45884,1.45884,1346633.5832862,0
+COP.US,D,19840113,000000,1.46378,1.47915,1.4485,1.47392,1913653.862832,0
+COP.US,D,19840116,000000,1.47915,1.47915,1.45884,1.46378,741704.88572131,0
+COP.US,D,19840117,000000,1.46378,1.46378,1.44328,1.44328,707703.82661584,0
+COP.US,D,19840118,000000,1.44328,1.45884,1.44328,1.4485,1626043.8936058,0
+COP.US,D,19840119,000000,1.4485,1.48418,1.4485,1.47392,1395084.4198994,0
+COP.US,D,19840120,000000,1.48418,1.49422,1.47392,1.47915,2495915.5325893,0
+COP.US,D,19840123,000000,1.49422,1.49422,1.47392,1.47392,862064.16467119,0
+COP.US,D,19840124,000000,1.47392,1.51471,1.46378,1.50446,2196580.3822588,0
+COP.US,D,19840125,000000,1.52543,1.55587,1.51471,1.51471,4048482.2454811,0
+COP.US,D,19840126,000000,1.52543,1.53548,1.50446,1.52543,1925371.8004213,0
+COP.US,D,19840127,000000,1.52543,1.54553,1.51471,1.53548,1966407.3473168,0
+COP.US,D,19840130,000000,1.55587,1.57618,1.55587,1.55587,6644440.0324151,0
+COP.US,D,19840131,000000,1.57618,1.57618,1.54553,1.55587,1075039.0255816,0
+COP.US,D,19840201,000000,1.55587,1.55587,1.53548,1.5407,1328652.0748537,0
+COP.US,D,19840202,000000,1.5407,1.5407,1.50988,1.52543,1869492.2218482,0
+COP.US,D,19840203,000000,1.52001,1.52543,1.48418,1.50446,3457626.6626473,0
+COP.US,D,19840206,000000,1.57618,1.57618,1.47915,1.48418,870656.00817209,0
+COP.US,D,19840207,000000,1.47392,1.48418,1.45345,1.46891,1102392.6075522,0
+COP.US,D,19840208,000000,1.45345,1.45884,1.43827,1.4485,2697167.281971,0
+COP.US,D,19840209,000000,1.4485,1.48418,1.4485,1.48418,2485754.9507109,0
+COP.US,D,19840210,000000,1.48418,1.54553,1.48418,1.52001,1833931.737456,0
+COP.US,D,19840213,000000,1.52001,1.53026,1.50988,1.50988,815947.8094428,0
+COP.US,D,19840214,000000,1.51471,1.61231,1.51471,1.61231,2519754.9750287,0
+COP.US,D,19840215,000000,1.61231,1.66817,1.61231,1.66817,5756193.665617,0
+COP.US,D,19840216,000000,1.65831,1.65831,1.61231,1.62255,4333753.5941711,0
+COP.US,D,19840217,000000,1.63271,1.68875,1.63271,1.68875,5370889.3756729,0
+COP.US,D,19840221,000000,1.67889,1.70412,1.66334,1.67889,2648710.2366308,0
+COP.US,D,19840222,000000,1.67357,1.69417,1.65831,1.66334,2293493.4381515,0
+COP.US,D,19840223,000000,1.64807,1.66334,1.63271,1.65831,3704599.4782995,0
+COP.US,D,19840224,000000,1.65328,1.69919,1.65328,1.69919,2620576.4246228,0
+COP.US,D,19840227,000000,1.68875,1.71455,1.66334,1.70412,2504123.4697985,0
+COP.US,D,19840228,000000,1.72982,1.72982,1.69417,1.72982,2960550.7981029,0
+COP.US,D,19840229,000000,1.72982,1.80134,1.7251,1.72982,4625670.3504202,0
+COP.US,D,19840301,000000,1.72982,1.75031,1.72982,1.72982,2329448.1767136,0
+COP.US,D,19840302,000000,1.72982,1.78123,1.70412,1.71455,2572116.2749189,0
+COP.US,D,19840305,000000,1.63271,1.66334,1.61231,1.63271,1824948.7441487,0
+COP.US,D,19840306,000000,1.68382,1.68382,1.5407,1.54553,2758911.0032781,0
+COP.US,D,19840307,000000,1.54553,1.57618,1.53026,1.54553,3101236.4147485,0
+COP.US,D,19840308,000000,1.56612,1.59694,1.56612,1.56612,1456828.1412064,0
+COP.US,D,19840309,000000,1.56612,1.56612,1.53026,1.54553,1982826.3260989,0
+COP.US,D,19840312,000000,1.54553,1.55587,1.50988,1.54553,2248552.6019184,0
+COP.US,D,19840313,000000,1.54553,1.55587,1.49422,1.49944,1688560.6014352,0
+COP.US,D,19840314,000000,1.50446,1.50446,1.45884,1.48967,2311469.7726449,0
+COP.US,D,19840315,000000,1.49944,1.52543,1.48418,1.49944,1604545.1412784,0
+COP.US,D,19840316,000000,1.52543,1.53548,1.49944,1.52543,1026189.795647,0
+COP.US,D,19840319,000000,1.53026,1.53026,1.51471,1.52001,753422.82331064,0
+COP.US,D,19840320,000000,1.52543,1.57618,1.52543,1.54553,1400166.2630203,0
+COP.US,D,19840321,000000,1.54553,1.61231,1.54553,1.55587,2182513.4762547,0
+COP.US,D,19840322,000000,1.56612,1.56612,1.5407,1.5407,1855815.430863,0
+COP.US,D,19840323,000000,1.54553,1.55587,1.52543,1.5407,899186.14392585,0
+COP.US,D,19840326,000000,1.54553,1.56612,1.54553,1.55587,438849.38713236,0
+COP.US,D,19840327,000000,1.56612,1.60177,1.56612,1.59694,869880.95207404,0
+COP.US,D,19840328,000000,1.60177,1.63271,1.59694,1.63271,1624474.1204407,0
+COP.US,D,19840329,000000,1.63791,1.65328,1.63791,1.64265,1039478.5411894,0
+COP.US,D,19840330,000000,1.64807,1.66334,1.63791,1.64265,979296.3147448,0
+COP.US,D,19840402,000000,1.65328,1.66334,1.63791,1.64265,783516.52350256,0
+COP.US,D,19840403,000000,1.64265,1.65328,1.63271,1.63791,826498.50633973,0
+COP.US,D,19840404,000000,1.64265,1.64807,1.60177,1.62255,777264.33532569,0
+COP.US,D,19840405,000000,1.62255,1.63271,1.57618,1.57618,1912480.4134126,0
+COP.US,D,19840406,000000,1.57618,1.587,1.55587,1.55587,1209464.1757476,0
+COP.US,D,19840409,000000,1.56612,1.587,1.55587,1.587,675660.58611853,0
+COP.US,D,19840410,000000,1.587,1.62255,1.587,1.59694,1298562.5138132,0
+COP.US,D,19840411,000000,1.59694,1.60177,1.57618,1.587,1082854.7781966,0
+COP.US,D,19840412,000000,1.587,1.65328,1.57618,1.63271,917162.47841914,0
+COP.US,D,19840413,000000,1.63271,1.65831,1.62255,1.65328,2473252.643933,0
+COP.US,D,19840416,000000,1.64265,1.68382,1.63791,1.67357,697937.4989076,0
+COP.US,D,19840417,000000,1.68382,1.70953,1.67889,1.69417,1052369.9281981,0
+COP.US,D,19840418,000000,1.69417,1.69417,1.66334,1.66817,692458.2972531,0
+COP.US,D,19840419,000000,1.66817,1.66817,1.64265,1.65831,1974222.065144,0
+COP.US,D,19840423,000000,1.66334,1.67357,1.64265,1.64807,479876.65572491,0
+COP.US,D,19840424,000000,1.63791,1.68382,1.63271,1.67889,690118.64192905,0
+COP.US,D,19840425,000000,1.66817,1.71455,1.66334,1.71455,1139905.7366134,0
+COP.US,D,19840426,000000,1.70953,1.70953,1.67889,1.69919,2194622.5636507,0
+COP.US,D,19840427,000000,1.70412,1.70953,1.69417,1.69919,2561567.6475977,0
+COP.US,D,19840430,000000,1.68382,1.71455,1.68382,1.68382,3896082.8303975,0
+COP.US,D,19840501,000000,1.67889,1.68382,1.65328,1.66817,1711225.5596671,0
+COP.US,D,19840502,000000,1.66817,1.67889,1.65831,1.67889,624075.37711414,0
+COP.US,D,19840503,000000,1.67357,1.68382,1.65831,1.65831,783900.4297941,0
+COP.US,D,19840504,000000,1.65831,1.66334,1.62738,1.63791,705746.00800765,0
+COP.US,D,19840507,000000,1.64807,1.66817,1.64265,1.65831,776874.22030704,0
+COP.US,D,19840508,000000,1.66817,1.72982,1.66334,1.72982,2286461.0199374,0
+COP.US,D,19840509,000000,1.72982,1.76065,1.70412,1.72982,3349381.6450324,0
+COP.US,D,19840510,000000,1.72982,1.74017,1.71455,1.71455,1042601.5309142,0
+COP.US,D,19840511,000000,1.69417,1.70412,1.66334,1.67889,1051982.9175431,0
+COP.US,D,19840514,000000,1.67357,1.68382,1.65831,1.67357,1633852.4027059,0
+COP.US,D,19840515,000000,1.67357,1.68382,1.63791,1.65328,2071138.2254001,0
+COP.US,D,19840516,000000,1.65328,1.70412,1.65328,1.69417,2163752.7725727,0
+COP.US,D,19840517,000000,1.69417,1.70412,1.66334,1.67889,2231360.6366138,0
+COP.US,D,19840518,000000,1.69417,1.70412,1.67357,1.68382,1899976.037059,0
+COP.US,D,19840521,000000,1.69417,1.69417,1.67889,1.68382,1418536.8516836,0
+COP.US,D,19840522,000000,1.67889,1.69417,1.66334,1.67357,1082462.5936022,0
+COP.US,D,19840523,000000,1.66334,1.66334,1.61754,1.62255,995318.96978129,0
+COP.US,D,19840524,000000,1.6071,1.62255,1.57152,1.5813,1694425.778957,0
+COP.US,D,19840525,000000,1.587,1.61754,1.5813,1.61231,992973.10573015,0
+COP.US,D,19840529,000000,1.59155,1.59155,1.587,1.59155,744829.9450219,0
+COP.US,D,19840530,000000,1.5813,1.59155,1.53548,1.56612,1441977.9008014,0
+COP.US,D,19840531,000000,1.5611,1.56612,1.52543,1.55587,1085196.5030963,0
+COP.US,D,19840601,000000,1.5611,1.59155,1.5611,1.59155,915595.80961746,0
+COP.US,D,19840604,000000,1.6071,1.61231,1.57152,1.587,1183279.9040449,0
+COP.US,D,19840605,000000,1.5813,1.5813,1.55587,1.56612,833139.7747474,0
+COP.US,D,19840606,000000,1.5611,1.6071,1.55055,1.60177,1003915.9872214,0
+COP.US,D,19840607,000000,1.60177,1.60177,1.57152,1.57618,692458.2972531,0
+COP.US,D,19840608,000000,1.57152,1.57618,1.55587,1.56612,538498.42209487,0
+COP.US,D,19840611,000000,1.56612,1.57152,1.55055,1.55587,383751.07338441,0
+COP.US,D,19840612,000000,1.5407,1.56612,1.52001,1.52001,845647.25546465,0
+COP.US,D,19840613,000000,1.52543,1.53026,1.47392,1.50446,1302077.6881325,0
+COP.US,D,19840614,000000,1.49422,1.49422,1.45884,1.45884,1579143.1691887,0
+COP.US,D,19840615,000000,1.45884,1.46891,1.38686,1.40734,2285290.6748814,0
+COP.US,D,19840618,000000,1.41777,1.42793,1.40734,1.41777,1176252.65977,0
+COP.US,D,19840619,000000,1.41777,1.41777,1.3973,1.40734,1896459.8279518,0
+COP.US,D,19840620,000000,1.3973,1.41777,1.38686,1.41777,1361086.4651575,0
+COP.US,D,19840621,000000,1.41777,1.43827,1.38686,1.43827,1268867.2069427,0
+COP.US,D,19840622,000000,1.43827,1.43827,1.41777,1.43827,2663559.4422478,0
+COP.US,D,19840625,000000,1.4485,1.4485,1.41777,1.43827,675268.4015242,0
+COP.US,D,19840626,000000,1.43827,1.4485,1.42793,1.43827,866359.56902772,0
+COP.US,D,19840627,000000,1.43827,1.45884,1.43827,1.4485,1205952.105792,0
+COP.US,D,19840628,000000,1.43827,1.43827,1.41777,1.42793,1545538.433829,0
+COP.US,D,19840629,000000,1.42793,1.4485,1.42793,1.43827,1146941.2591911,0
+COP.US,D,19840702,000000,1.43827,1.4485,1.42793,1.4485,553345.55813619,0
+COP.US,D,19840703,000000,1.4485,1.49422,1.4485,1.49422,887855.21699164,0
+COP.US,D,19840705,000000,1.49422,1.50446,1.48418,1.48967,513485.53023605,0
+COP.US,D,19840706,000000,1.48418,1.48418,1.47392,1.48418,796412.04966275,0
+COP.US,D,19840709,000000,1.47392,1.48418,1.46891,1.48418,710049.69066696,0
+COP.US,D,19840710,000000,1.47392,1.48418,1.43827,1.4485,484175.16444498,0
+COP.US,D,19840711,000000,1.42793,1.42793,1.40734,1.41777,639707.91713198,0
+COP.US,D,19840712,000000,1.42793,1.4485,1.42793,1.4485,633456.76374297,0
+COP.US,D,19840713,000000,1.4485,1.50988,1.43827,1.50446,1910526.7339558,0
+COP.US,D,19840716,000000,1.49422,1.51471,1.48418,1.49944,1506850.8205606,0
+COP.US,D,19840717,000000,1.50446,1.53026,1.50446,1.52543,1283322.1583897,0
+COP.US,D,19840718,000000,1.51471,1.52543,1.50446,1.52001,2114124.3473888,0
+COP.US,D,19840719,000000,1.50988,1.50988,1.46891,1.48418,1091451.7956368,0
+COP.US,D,19840720,000000,1.47392,1.48418,1.45884,1.47392,305979.52310168,0
+COP.US,D,19840723,000000,1.46891,1.46891,1.42793,1.45884,990236.09187253,0
+COP.US,D,19840724,000000,1.45884,1.46891,1.4485,1.45884,667453.68369705,0
+COP.US,D,19840725,000000,1.4485,1.48418,1.43827,1.45884,905829.48190921,0
+COP.US,D,19840726,000000,1.4485,1.45884,1.43827,1.45884,1054715.7922493,0
+COP.US,D,19840727,000000,1.43827,1.43827,1.40734,1.40734,3204788.6694733,0
+COP.US,D,19840730,000000,1.41777,1.42251,1.40231,1.40231,3034020.7353019,0
+COP.US,D,19840731,000000,1.3973,1.3973,1.37159,1.38193,1523650.6012708,0
+COP.US,D,19840801,000000,1.37681,1.40734,1.37159,1.40734,2525222.7940167,0
+COP.US,D,19840802,000000,1.40734,1.4485,1.40231,1.43827,2534996.36524,0
+COP.US,D,19840803,000000,1.4485,1.45884,1.42251,1.4485,3392755.812464,0
+COP.US,D,19840806,000000,1.4485,1.49422,1.42251,1.42793,1531862.6776315,0
+COP.US,D,19840807,000000,1.42251,1.45884,1.41266,1.45884,992973.10573015,0
+COP.US,D,19840808,000000,1.45884,1.52543,1.45884,1.52543,3701080.164829,0
+COP.US,D,19840809,000000,1.51471,1.56612,1.51471,1.56612,2542026.7138784,0
+COP.US,D,19840810,000000,1.60177,1.61231,1.54553,1.55587,2099664.2220025,0
+COP.US,D,19840813,000000,1.54553,1.57618,1.53548,1.56612,1256359.7262256,0
+COP.US,D,19840814,000000,1.56612,1.587,1.56612,1.57618,676440.81615584,0
+COP.US,D,19840815,000000,1.57618,1.587,1.54553,1.54553,2796424.1323392,0
+COP.US,D,19840816,000000,1.54553,1.54553,1.49422,1.51471,1593601.2249993,0
+COP.US,D,19840817,000000,1.51471,1.54553,1.50446,1.52543,883166.59325291,0
+COP.US,D,19840820,000000,1.53548,1.53548,1.51471,1.52543,598288.46394508,0
+COP.US,D,19840821,000000,1.57618,1.587,1.53548,1.56612,1634637.8066824,0
+COP.US,D,19840822,000000,1.56612,1.57618,1.55587,1.55587,1129348.8309894,0
+COP.US,D,19840823,000000,1.55587,1.55587,1.53548,1.53548,761239.61071349,0
+COP.US,D,19840824,000000,1.53548,1.55587,1.52543,1.52543,842911.27639487,0
+COP.US,D,19840827,000000,1.53548,1.56612,1.51471,1.55587,368114.39421518,0
+COP.US,D,19840828,000000,1.54553,1.59694,1.53548,1.587,1106301.0012538,0
+COP.US,D,19840829,000000,1.587,1.63271,1.57618,1.63271,3154773.233634,0
+COP.US,D,19840830,000000,1.63271,1.68382,1.63271,1.65328,3210259.592825,0
+COP.US,D,19840831,000000,1.64265,1.64265,1.61231,1.62255,802274.12282098,0
+COP.US,D,19840904,000000,1.61231,1.61231,1.60177,1.61231,491995.05621137,0
+COP.US,D,19840905,000000,1.59694,1.60177,1.587,1.60177,853855.19267401,0
+COP.US,D,19840906,000000,1.60177,1.63271,1.60177,1.62255,614305.94504235,0
+COP.US,D,19840907,000000,1.62255,1.62255,1.60177,1.61231,461899.28644378,0
+COP.US,D,19840910,000000,1.61231,1.62255,1.60177,1.61231,695199.45026212,0
+COP.US,D,19840911,000000,1.61231,1.63271,1.60177,1.60177,564679.58943396,0
+COP.US,D,19840912,000000,1.60177,1.64265,1.60177,1.64265,1589691.79651,0
+COP.US,D,19840913,000000,1.64265,1.76065,1.64265,1.76065,7041864.7924213,0
+COP.US,D,19840914,000000,1.78123,1.78123,1.70412,1.71455,2744843.0624863,0
+COP.US,D,19840917,000000,1.7251,1.7251,1.69417,1.7251,969133.66329081,0
+COP.US,D,19840918,000000,1.7251,1.72982,1.68382,1.68382,899576.25894451,0
+COP.US,D,19840919,000000,1.68382,1.72982,1.68382,1.71455,1289961.3572217,0
+COP.US,D,19840920,000000,1.71455,1.74017,1.59694,1.60177,3588537.6732819,0
+COP.US,D,19840921,000000,1.62255,1.62255,1.56612,1.57618,3783923.2103541,0
+COP.US,D,19840924,000000,1.57618,1.587,1.56612,1.56612,956237.10234274,0
+COP.US,D,19840925,000000,1.57618,1.59694,1.56612,1.57618,1036738.4229683,0
+COP.US,D,19840926,000000,1.587,1.62255,1.587,1.61231,4833951.4136526,0
+COP.US,D,19840927,000000,1.62255,1.63271,1.62255,1.63271,1481446.7788952,0
+COP.US,D,19840928,000000,1.63271,1.66334,1.63271,1.65328,1268079.7333904,0
+COP.US,D,19841001,000000,1.65328,1.66334,1.64265,1.65328,916380.17880613,0
+COP.US,D,19841002,000000,1.65328,1.67357,1.65328,1.65328,952332.84779272,0
+COP.US,D,19841003,000000,1.65328,1.71455,1.64265,1.70412,2077386.2744255,0
+COP.US,D,19841004,000000,1.70412,1.71455,1.67357,1.68382,946080.65961585,0
+COP.US,D,19841005,000000,1.68382,1.69417,1.67357,1.68382,443927.0911019,0
+COP.US,D,19841008,000000,1.68382,1.68382,1.66334,1.68382,198910.02448206,0
+COP.US,D,19841009,000000,1.67357,1.69417,1.67357,1.67357,529503.0113333,0
+COP.US,D,19841010,000000,1.67357,1.68382,1.67357,1.67357,881592.68093629,0
+COP.US,D,19841011,000000,1.68382,1.69417,1.67357,1.69417,658860.8054083,0
+COP.US,D,19841012,000000,1.69417,1.71455,1.69417,1.70412,985938.6179403,0
+COP.US,D,19841015,000000,1.69417,1.71455,1.66334,1.67357,1067609.2488337,0
+COP.US,D,19841016,000000,1.65328,1.65328,1.62255,1.64265,1234864.0782615,0
+COP.US,D,19841017,000000,1.63271,1.64265,1.57618,1.57618,3174307.9586263,0
+COP.US,D,19841018,000000,1.54553,1.55587,1.51471,1.54553,1047291.1894408,0
+COP.US,D,19841019,000000,1.53548,1.57618,1.49422,1.57618,1654567.8206325,0
+COP.US,D,19841022,000000,1.54553,1.59694,1.54553,1.587,1312238.2700107,0
+COP.US,D,19841023,000000,1.59694,1.64265,1.59694,1.63271,2780011.3622841,0
+COP.US,D,19841024,000000,1.62255,1.64265,1.62255,1.64265,1736625.4621811,0
+COP.US,D,19841025,000000,1.63271,1.63271,1.60177,1.61231,3482634.3805668,0
+COP.US,D,19841026,000000,1.62255,1.67357,1.62255,1.67357,2470904.7103061,0
+COP.US,D,19841029,000000,1.63791,1.65328,1.62738,1.64807,950371.92482098,0
+COP.US,D,19841030,000000,1.63791,1.68382,1.63271,1.67357,1588129.2668598,0
+COP.US,D,19841031,000000,1.66334,1.7251,1.66334,1.7251,3689750.2726824,0
+COP.US,D,19841101,000000,1.72982,1.75031,1.72982,1.75031,2383762.1212729,0
+COP.US,D,19841102,000000,1.74017,1.75031,1.72982,1.75031,1222364.8758471,0
+COP.US,D,19841105,000000,1.75031,1.78123,1.7251,1.78123,1561565.2280169,0
+COP.US,D,19841106,000000,1.78123,1.8171,1.78123,1.81168,1992980.6992502,0
+COP.US,D,19841107,000000,1.80675,1.83719,1.78123,1.80675,2653791.0449639,0
+COP.US,D,19841108,000000,1.79127,1.82221,1.78123,1.82221,2016037.8420764,0
+COP.US,D,19841109,000000,1.8171,1.85314,1.8171,1.82725,2313418.2781623,0
+COP.US,D,19841112,000000,1.81168,1.8171,1.78123,1.79127,1100829.0431142,0
+COP.US,D,19841113,000000,1.78123,1.78123,1.76065,1.78123,763195.35974597,0
+COP.US,D,19841114,000000,1.77051,1.80134,1.77051,1.79127,1227827.520896,0
+COP.US,D,19841115,000000,1.80134,1.85787,1.79127,1.85787,4392375.360541,0
+COP.US,D,19841116,000000,1.85314,1.85314,1.82221,1.83208,2410337.5427821,0
+COP.US,D,19841119,000000,1.80675,1.81168,1.78123,1.79127,1318103.4475325,0
+COP.US,D,19841120,000000,1.79127,1.8171,1.79127,1.79127,5404497.2153961,0
+COP.US,D,19841121,000000,1.78123,1.78123,1.74017,1.77051,1040258.7712266,0
+COP.US,D,19841123,000000,1.78123,1.79127,1.76065,1.77051,709262.21711474,0
+COP.US,D,19841126,000000,1.75031,1.75031,1.71455,1.7251,1093794.5553243,0
+COP.US,D,19841127,000000,1.68382,1.76065,1.68382,1.76065,2234872.7065693,0
+COP.US,D,19841128,000000,1.76065,1.82221,1.75031,1.82221,4118821.9494404,0
+COP.US,D,19841129,000000,1.83719,1.8426,1.80134,1.8171,4224336.1619246,0
+COP.US,D,19841130,000000,1.80134,1.8426,1.80134,1.82725,3136797.9339286,0
+COP.US,D,19841203,000000,1.82725,1.87304,1.81168,1.86308,2086379.6156115,0
+COP.US,D,19841204,000000,1.87304,2.0267,1.86308,2.00611,6397080.2061077,0
+COP.US,D,19841205,000000,2.34918,2.34918,2.18026,2.23658,29066252.094228,0
+COP.US,D,19841206,000000,2.21621,2.28288,2.17524,2.20054,10840252.267312,0
+COP.US,D,19841207,000000,2.23658,2.27766,2.1445,2.23658,8116512.6681964,0
+COP.US,D,19841210,000000,2.20054,2.22114,2.19041,2.19561,4450989.8833961,0
+COP.US,D,19841211,000000,2.1703,2.1703,2.08323,2.10351,7717913.4239829,0
+COP.US,D,19841212,000000,2.09299,2.1703,2.08323,2.1703,4669824.747889,0
+COP.US,D,19841213,000000,2.18547,2.25698,2.18026,2.24151,6393167.6732548,0
+COP.US,D,19841214,000000,2.23658,2.28288,2.21088,2.25698,6940262.0780019,0
+COP.US,D,19841217,000000,2.24704,2.27766,2.24151,2.26221,5388863.6405905,0
+COP.US,D,19841218,000000,2.24151,2.24704,2.17524,2.19561,6811306.8163998,0
+COP.US,D,19841219,000000,2.20054,2.24151,2.15987,2.1703,5924230.7946577,0
+COP.US,D,19841220,000000,2.15465,2.30308,2.14981,2.29825,15639038.485531,0
+COP.US,D,19841221,000000,2.27766,2.30308,2.27766,2.28772,7374032.726377,0
+COP.US,D,19841224,000000,1.87825,2.00611,1.83719,1.88889,19105258.026467,0
+COP.US,D,19841226,000000,1.89875,1.92929,1.89875,1.92436,7190366.161682,0
+COP.US,D,19841227,000000,1.88889,1.90898,1.87825,1.88889,7690557.7724363,0
+COP.US,D,19841228,000000,1.88328,1.91421,1.8426,1.91421,5982849.4566641,0
+COP.US,D,19841231,000000,1.88889,1.88889,1.86308,1.86791,2620576.4246228,0
+COP.US,D,19850102,000000,1.84752,1.85314,1.8171,1.8171,4247785.4893453,0
+COP.US,D,19850103,000000,1.80675,1.8171,1.78123,1.79127,3696391.5410902,0
+COP.US,D,19850104,000000,1.79127,1.86308,1.79127,1.85787,3660053.9310243,0
+COP.US,D,19850107,000000,1.85787,1.88328,1.83719,1.87825,3221984.7739292,0
+COP.US,D,19850108,000000,1.85787,1.87304,1.83208,1.83719,2191104.2849679,0
+COP.US,D,19850109,000000,1.84752,1.85787,1.83719,1.84752,1958591.5947017,0
+COP.US,D,19850110,000000,1.85314,1.86308,1.83719,1.86308,1332949.548786,0
+COP.US,D,19850111,000000,1.84752,1.85787,1.83719,1.84752,1204388.5413537,0
+COP.US,D,19850114,000000,1.83719,1.85314,1.82725,1.83719,2145776.4380796,0
+COP.US,D,19850115,000000,1.83719,1.8426,1.82725,1.83719,3354849.4640206,0
+COP.US,D,19850116,000000,1.82221,1.83719,1.80134,1.82221,1470113.7823852,0
+COP.US,D,19850117,000000,1.82221,1.82725,1.79127,1.81168,2489271.1598181,0
+COP.US,D,19850118,000000,1.81168,1.82221,1.79127,1.80675,2089893.7551429,0
+COP.US,D,19850121,000000,1.80134,1.85314,1.79127,1.84752,3083259.0454673,0
+COP.US,D,19850122,000000,1.84752,1.92929,1.84752,1.91933,10046963.207376,0
+COP.US,D,19850123,000000,1.98089,2.04708,1.88889,1.98553,9824226.1579079,0
+COP.US,D,19850124,000000,1.97064,2.00611,1.95007,2.00611,9656190.063655,0
+COP.US,D,19850125,000000,2.01683,2.04708,2.00611,2.03685,11567107.947418,0
+COP.US,D,19850128,000000,2.00611,2.01683,1.97064,1.99607,14665988.150236,0
+COP.US,D,19850129,000000,1.98089,1.99607,1.96001,1.99607,2165705.4172417,0
+COP.US,D,19850130,000000,1.98553,2.00137,1.97547,1.99084,1917951.3367643,0
+COP.US,D,19850131,000000,1.99084,2.03685,1.99084,2.0267,3401347.6559648,0
+COP.US,D,19850201,000000,2.03685,2.04708,2.00137,2.01683,5552989.2715662,0
+COP.US,D,19850204,000000,2.00611,2.01683,1.98553,1.99084,2371259.814495,0
+COP.US,D,19850205,000000,2.06738,2.15465,2.06738,2.12391,20011871.877565,0
+COP.US,D,19850206,000000,2.11356,2.12903,2.10351,2.10351,11223216.901933,0
+COP.US,D,19850207,000000,2.12391,2.14981,2.08834,2.11356,23810254.178517,0
+COP.US,D,19850208,000000,2.13435,2.13918,2.10854,2.11898,14009481.487181,0
+COP.US,D,19850211,000000,2.11356,2.11898,2.09299,2.11356,7389654.9185164,0
+COP.US,D,19850212,000000,2.09831,2.17524,2.09299,2.11356,9308391.6592571,0
+COP.US,D,19850213,000000,2.09831,2.10854,2.08323,2.10351,6260301.9483756,0
+COP.US,D,19850214,000000,2.10351,2.10854,2.06738,2.06738,6912904.3568798,0
+COP.US,D,19850215,000000,2.06738,2.07269,2.03685,2.03685,8870718.8259079,0
+COP.US,D,19850219,000000,2.0267,2.0267,1.98089,1.98553,6002392.459959,0
+COP.US,D,19850220,000000,1.98553,2.04708,1.98553,2.04708,8921522.770087,0
+COP.US,D,19850221,000000,2.03685,2.04708,2.01683,2.0267,9429535.3073957,0
+COP.US,D,19850222,000000,2.01683,2.06738,1.98553,2.06275,4990265.4311646,0
+COP.US,D,19850225,000000,2.06275,2.08834,2.03685,2.08323,6092267.9236983,0
+COP.US,D,19850226,000000,2.05251,2.08834,2.01683,2.04708,5482649.5676069,0
+COP.US,D,19850227,000000,2.0267,2.04708,2.0267,2.0267,4509604.406251,0
+COP.US,D,19850228,000000,2.0267,2.09299,2.0267,2.08323,6279842.8820949,0
+COP.US,D,19850301,000000,2.08834,2.11356,2.08323,2.08834,5631149.9020798,0
+COP.US,D,19850304,000000,2.11356,2.17524,2.10351,2.11898,34290993.208207,0
+COP.US,D,19850305,000000,2.11356,2.11898,2.06738,2.08323,15771905.245198,0
+COP.US,D,19850306,000000,2.08834,2.10854,2.08323,2.10854,12676919.983838,0
+COP.US,D,19850307,000000,2.09299,2.10854,2.06738,2.10854,21141225.882494,0
+COP.US,D,19850308,000000,2.10854,2.10854,2.08323,2.08834,14310387.445465,0
+COP.US,D,19850311,000000,2.08323,2.09299,1.96494,2.03685,29867357.941569,0
+COP.US,D,19850312,000000,2.00611,2.04708,2.00137,2.04708,21195935.116011,0
+COP.US,D,19850313,000000,2.03685,2.07269,2.03685,2.06738,19566382.256814,0
+COP.US,D,19850314,000000,2.07269,2.08323,2.06738,2.07269,12993453.308201,0
+COP.US,D,19850315,000000,2.07269,2.08834,2.06738,2.07269,10336142.949767,0
+COP.US,D,19850318,000000,1.55587,1.9348,1.55587,1.87825,6651082.3356105,0
+COP.US,D,19850319,000000,1.92929,1.92929,1.72982,1.74017,2274339.5150874,0
+COP.US,D,19850320,000000,1.72982,1.85787,1.62738,1.65328,2078565.9325721,0
+COP.US,D,19850321,000000,1.63791,1.64807,1.61231,1.64807,528334.73585304,0
+COP.US,D,19850322,000000,1.64265,1.66334,1.64265,1.65328,545527.73594549,0
+COP.US,D,19850325,000000,1.64265,1.64807,1.62255,1.62255,239942.46701385,0
+COP.US,D,19850326,000000,1.61754,1.63791,1.61754,1.63271,241894.07689495,0
+COP.US,D,19850327,000000,1.63791,1.64265,1.62738,1.63791,230173.03494207,0
+COP.US,D,19850328,000000,1.62738,1.63271,1.6071,1.61754,189529.67264108,0
+COP.US,D,19850329,000000,1.61231,1.61754,1.587,1.6071,4255602.2767482,0
+COP.US,D,19850401,000000,1.60177,1.61231,1.59694,1.61231,2669811.6304247,0
+COP.US,D,19850402,000000,1.6071,1.61231,1.60177,1.6071,2968760.8048879,0
+COP.US,D,19850403,000000,1.6071,1.6071,1.587,1.587,2334913.9261263,0
+COP.US,D,19850404,000000,1.587,1.59694,1.56612,1.587,1991421.2739635,0
+COP.US,D,19850408,000000,1.60177,1.60177,1.587,1.587,1727248.2147037,0
+COP.US,D,19850409,000000,1.59694,1.62738,1.587,1.62255,3442386.3072238,0
+COP.US,D,19850410,000000,1.63791,1.65831,1.63791,1.65328,3819489.9034736,0
+COP.US,D,19850411,000000,1.65328,1.65831,1.63271,1.63271,2016037.8420764,0
+COP.US,D,19850412,000000,1.63791,1.65831,1.63271,1.65831,7561604.5804099,0
+COP.US,D,19850415,000000,1.66334,1.68382,1.66334,1.67357,3017217.8502282,0
+COP.US,D,19850416,000000,1.67357,1.68382,1.66817,1.68382,6135254.0456869,0
+COP.US,D,19850417,000000,1.68382,1.71455,1.68382,1.70412,7635849.5737072,0
+COP.US,D,19850418,000000,1.70412,1.7251,1.70412,1.71455,2276686.4139264,0
+COP.US,D,19850419,000000,1.71455,1.71455,1.69417,1.70412,1933580.7724187,0
+COP.US,D,19850422,000000,1.70412,1.71455,1.68382,1.69417,2413460.532507,0
+COP.US,D,19850423,000000,1.69417,1.70412,1.69417,1.70412,1837057.8315445,0
+COP.US,D,19850424,000000,1.70412,1.71455,1.70412,1.70412,597500.99039286,0
+COP.US,D,19850425,000000,1.70412,1.71455,1.69417,1.70412,2056683.2739531,0
+COP.US,D,19850426,000000,1.70412,1.71455,1.67357,1.69417,2591267.0936196,0
+COP.US,D,19850429,000000,1.67357,1.69417,1.67357,1.68382,4619021.8384975,0
+COP.US,D,19850430,000000,1.68382,1.69417,1.64807,1.66817,2736635.1252769,0
+COP.US,D,19850501,000000,1.66334,1.69417,1.66334,1.67889,2477551.152653,0
+COP.US,D,19850502,000000,1.67889,1.68382,1.67357,1.67889,1256359.7262256,0
+COP.US,D,19850503,000000,1.67889,1.67889,1.64807,1.64807,2311856.7832998,0
+COP.US,D,19850506,000000,1.65328,1.69417,1.65328,1.69417,1663162.768497,0
+COP.US,D,19850507,000000,1.69417,1.70412,1.68382,1.69417,2262227.323328,0
+COP.US,D,19850508,000000,1.69417,1.70412,1.67357,1.67889,1047291.1894408,0
+COP.US,D,19850509,000000,1.67889,1.69417,1.67357,1.69417,1052764.1823683,0
+COP.US,D,19850510,000000,1.69417,1.70412,1.69417,1.69417,695589.56528077,0
+COP.US,D,19850513,000000,1.68382,1.69417,1.67357,1.67889,773748.12621861,0
+COP.US,D,19850514,000000,1.67889,1.67889,1.66817,1.67357,1304421.4826079,0
+COP.US,D,19850515,000000,1.67889,1.67889,1.65831,1.66334,1266906.283971,0
+COP.US,D,19850516,000000,1.65328,1.65328,1.64807,1.65328,2055117.6399393,0
+COP.US,D,19850517,000000,1.65328,1.65328,1.63791,1.64265,1518181.7474948,0
+COP.US,D,19850520,000000,1.64807,1.65328,1.63271,1.64807,2976960.4637944,0
+COP.US,D,19850521,000000,1.64807,1.64807,1.63791,1.64807,2272778.0202249,0
+COP.US,D,19850522,000000,1.64265,1.64807,1.63791,1.64265,2500993.2365588,0
+COP.US,D,19850523,000000,1.64265,1.65831,1.64265,1.65831,2534209.9264755,0
+COP.US,D,19850524,000000,1.65328,1.68382,1.65328,1.68382,3016824.6308459,0
+COP.US,D,19850528,000000,1.67889,1.69417,1.65328,1.66817,2688963.483913,0
+COP.US,D,19850529,000000,1.66334,1.66817,1.65831,1.65831,1430257.8936365,0
+COP.US,D,19850530,000000,1.65328,1.65831,1.63791,1.65831,1864806.7024731,0
+COP.US,D,19850531,000000,1.65831,1.67889,1.65831,1.67357,2811665.5225506,0
+COP.US,D,19850603,000000,1.67357,1.67357,1.63271,1.63791,2891776.7281574,0
+COP.US,D,19850604,000000,1.63271,1.63791,1.62255,1.62255,2161410.0128852,0
+COP.US,D,19850605,000000,1.65328,1.65328,1.65328,1.65328,3057465.9235712,0
+COP.US,D,19850606,000000,1.65328,1.67357,1.64807,1.66817,2209474.8736311,0
+COP.US,D,19850607,000000,1.67357,1.67889,1.66817,1.67889,855025.53772994,0
+COP.US,D,19850610,000000,1.67357,1.67889,1.67357,1.67357,1366950.6078914,0
+COP.US,D,19850611,000000,1.68382,1.68382,1.67357,1.68382,1527561.0645478,0
+COP.US,D,19850612,000000,1.68382,1.68382,1.65328,1.68382,2375943.2642946,0
+COP.US,D,19850613,000000,1.63271,1.64807,1.62255,1.63271,2358750.2642021,0
+COP.US,D,19850614,000000,1.62255,1.65328,1.61231,1.64807,2378683.3825155,0
+COP.US,D,19850617,000000,1.65328,1.65328,1.60177,1.61231,1274725.1409495,0
+COP.US,D,19850618,000000,1.61231,1.63271,1.60177,1.61231,1024625.196421,0
+COP.US,D,19850619,000000,1.61231,1.61231,1.61231,1.61231,823766.66642134,0
+COP.US,D,19850620,000000,1.61231,1.61231,1.60177,1.61231,808914.3564408,0
+COP.US,D,19850621,000000,1.61231,1.61231,1.60177,1.61231,829627.7047917,0
+COP.US,D,19850624,000000,1.61231,1.62255,1.61231,1.61231,1068787.8721926,0
+COP.US,D,19850625,000000,1.61231,1.64265,1.61231,1.63791,1026189.795647,0
+COP.US,D,19850626,000000,1.63791,1.64807,1.63271,1.64265,2320453.80074,0
+COP.US,D,19850627,000000,1.64265,1.64807,1.64265,1.64807,522081.51288835,0
+COP.US,D,19850628,000000,1.64265,1.64807,1.63791,1.64265,400543.61057974,0
+COP.US,D,19850701,000000,1.63791,1.67357,1.63271,1.66817,1162183.6841904,0
+COP.US,D,19850702,000000,1.67357,1.67889,1.66817,1.67357,808914.3564408,0
+COP.US,D,19850703,000000,1.66334,1.67889,1.66334,1.66817,1327091.6147792,0
+COP.US,D,19850705,000000,1.54553,1.56612,1.53548,1.54553,1364995.8936467,0
+COP.US,D,19850708,000000,1.54553,1.56612,1.54553,1.56612,2399783.7415217,0
+COP.US,D,19850709,000000,1.56612,1.56612,1.54553,1.54553,2161019.8978666,0
+COP.US,D,19850710,000000,1.56612,1.5813,1.54553,1.5813,7049682.614612,0
+COP.US,D,19850711,000000,1.5813,1.5813,1.48418,1.56612,3654972.0879033,0
+COP.US,D,19850712,000000,1.54553,1.56612,1.51471,1.54553,2606113.1948729,0
+COP.US,D,19850715,000000,1.54553,1.54553,1.53548,1.53548,2016037.8420764,0
+COP.US,D,19850716,000000,1.53548,1.54553,1.51471,1.53548,4454896.2075219,0
+COP.US,D,19850717,000000,1.53548,1.54553,1.4485,1.49944,21317079.798938,0
+COP.US,D,19850718,000000,1.49944,1.56612,1.49944,1.54553,27698525.395451,0
+COP.US,D,19850719,000000,1.54553,1.5813,1.54553,1.5813,8374425.2609764,0
+COP.US,D,19850722,000000,1.5813,1.61231,1.5813,1.61231,5529547.1876604,0
+COP.US,D,19850723,000000,1.61231,1.64807,1.5813,1.63271,13169307.224644,0
+COP.US,D,19850724,000000,1.63271,1.69417,1.61231,1.69417,14966894.10852,0
+COP.US,D,19850725,000000,1.69417,1.82725,1.66334,1.71455,12493252.384355,0
+COP.US,D,19850726,000000,1.72982,1.74539,1.71455,1.72982,10519810.549249,0
+COP.US,D,19850729,000000,1.68382,1.71455,1.66334,1.68382,9749972.8863078,0
+COP.US,D,19850730,000000,1.68382,1.68382,1.63271,1.66334,3118431.4844166,0
+COP.US,D,19850731,000000,1.66334,1.68382,1.61231,1.63271,4806597.8316819,0
+COP.US,D,19850801,000000,1.61231,1.61231,1.5813,1.61231,3048484.9998396,0
+COP.US,D,19850802,000000,1.61231,1.64807,1.59694,1.64807,1750308.4618936,0
+COP.US,D,19850805,000000,1.64807,1.64807,1.63271,1.64807,1187581.5171286,0
+COP.US,D,19850806,000000,1.63271,1.64807,1.5813,1.5813,2697558.4317776,0
+COP.US,D,19850807,000000,1.61231,1.64807,1.59694,1.64807,2882009.3656612,0
+COP.US,D,19850808,000000,1.64807,1.66334,1.63271,1.64807,4208704.6566946,0
+COP.US,D,19850809,000000,1.63271,1.63271,1.5813,1.59694,3814013.8061825,0
+COP.US,D,19850812,000000,1.59694,1.61231,1.5813,1.5813,2053159.8213311,0
+COP.US,D,19850813,000000,1.5813,1.61231,1.5813,1.5813,5525639.8287469,0
+COP.US,D,19850814,000000,1.5813,1.5813,1.54553,1.56612,2354848.0792277,0
+COP.US,D,19850815,000000,1.54553,1.56612,1.53548,1.54553,2412681.3372576,0
+COP.US,D,19850816,000000,1.56612,1.69417,1.54553,1.5813,5381052.0271269,0
+COP.US,D,19850819,000000,1.5813,1.61231,1.56612,1.59694,2602602.1597051,0
+COP.US,D,19850820,000000,1.59694,1.64807,1.59694,1.64807,3091075.8328702,0
+COP.US,D,19850821,000000,1.64807,1.66334,1.63271,1.64807,2749141.5712063,0
+COP.US,D,19850822,000000,1.64807,1.64807,1.59694,1.59694,1443539.395664,0
+COP.US,D,19850823,000000,1.61231,1.61231,1.59694,1.59694,723334.29705799,0
+COP.US,D,19850826,000000,1.61231,1.63271,1.59694,1.63271,1547492.1132859,0
+COP.US,D,19850827,000000,1.63271,1.63271,1.5813,1.5813,2415023.0621573,0
+COP.US,D,19850828,000000,1.61231,1.63271,1.59694,1.61231,644788.72546504,0
+COP.US,D,19850829,000000,1.61231,1.63271,1.59694,1.61231,1793288.3751551,0
+COP.US,D,19850830,000000,1.61231,1.64807,1.61231,1.63271,5552989.2715662,0
+COP.US,D,19850903,000000,1.63271,1.63271,1.59694,1.61231,2177822.7829402,0
+COP.US,D,19850904,000000,1.61231,1.64807,1.5813,1.5813,4587761.9324011,0
+COP.US,D,19850905,000000,1.63271,1.63271,1.59694,1.61231,2480282.9925714,0
+COP.US,D,19850906,000000,1.61231,1.63271,1.59694,1.61231,1144206.3149093,0
+COP.US,D,19850909,000000,1.61231,1.61231,1.56612,1.5813,3978143.5763097,0
+COP.US,D,19850910,000000,1.56612,1.5813,1.54553,1.56612,3301703.7949416,0
+COP.US,D,19850911,000000,1.54553,1.54553,1.53548,1.53548,3204400.6240303,0
+COP.US,D,19850912,000000,1.53548,1.5813,1.53548,1.56612,2719440.0556087,0
+COP.US,D,19850913,000000,1.56612,1.61231,1.51471,1.53548,5353695.3407926,0
+COP.US,D,19850916,000000,1.51471,1.53548,1.49944,1.53548,1904667.7651611,0
+COP.US,D,19850917,000000,1.51471,1.53548,1.49944,1.51471,1622912.6255782,0
+COP.US,D,19850918,000000,1.49944,1.51471,1.48418,1.49944,3060201.9026409,0
+COP.US,D,19850919,000000,1.49944,1.56612,1.49944,1.53548,1489266.6706616,0
+COP.US,D,19850920,000000,1.54553,1.56612,1.53548,1.53548,1659645.524602,0
+COP.US,D,19850923,000000,1.54553,1.56612,1.51471,1.53548,1169603.1130596,0
+COP.US,D,19850924,000000,1.53548,1.56612,1.53548,1.53548,1790165.3854303,0
+COP.US,D,19850925,000000,1.54553,1.56612,1.51471,1.53548,2710839.933805,0
+COP.US,D,19850926,000000,1.53548,1.59694,1.51471,1.59694,4181350.0399361,0
+COP.US,D,19850930,000000,1.59694,1.59694,1.56612,1.59694,1493561.0402302,0
+COP.US,D,19851001,000000,1.59694,1.61231,1.5813,1.61231,4337659.9182968,0
+COP.US,D,19851002,000000,1.61231,1.66334,1.61231,1.63271,5705395.9301646,0
+COP.US,D,19851003,000000,1.64807,1.68382,1.63271,1.64807,4259510.6704496,0
+COP.US,D,19851004,000000,1.64807,1.68382,1.64807,1.66334,4763619.9879961,0
+COP.US,D,19851007,000000,1.64807,1.69417,1.63271,1.63271,3540472.812536,0
+COP.US,D,19851008,000000,1.63271,1.64807,1.63271,1.64807,2487710.6997434,0
+COP.US,D,19851009,000000,1.64807,1.66334,1.63271,1.64807,1158662.3011441,0
+COP.US,D,19851010,000000,1.64807,1.64807,1.63271,1.64807,447445.36978467,0
+COP.US,D,19851011,000000,1.64807,1.64807,1.63271,1.63271,561943.61036418,0
+COP.US,D,19851014,000000,1.63271,1.64807,1.61231,1.63271,1090276.2766415,0
+COP.US,D,19851015,000000,1.64807,1.66334,1.63271,1.66334,2027370.8385864,0
+COP.US,D,19851016,000000,1.66334,1.68382,1.64807,1.66334,2378683.3825155,0
+COP.US,D,19851017,000000,1.66334,1.68382,1.64807,1.66334,890978.20671652,0
+COP.US,D,19851018,000000,1.64807,1.68382,1.63271,1.64807,3857783.2625719,0
+COP.US,D,19851021,000000,1.64807,1.66334,1.64807,1.66334,943736.86514041,0
+COP.US,D,19851022,000000,1.66334,1.68382,1.64807,1.66334,1172338.0573417,0
+COP.US,D,19851023,000000,1.66334,1.69417,1.64807,1.69417,2872231.6552867,0
+COP.US,D,19851024,000000,1.68382,1.74539,1.68382,1.72982,7014512.2452384,0
+COP.US,D,19851025,000000,1.74539,1.74539,1.71455,1.71455,7463908.1901164,0
+COP.US,D,19851028,000000,1.75031,1.76065,1.72982,1.75031,3032843.146731,0
+COP.US,D,19851029,000000,1.76065,1.76065,1.72982,1.76065,3332576.690383,0
+COP.US,D,19851030,000000,1.76065,1.76065,1.71455,1.72982,1612753.0784877,0
+COP.US,D,19851031,000000,1.72982,1.75031,1.71455,1.71455,3072710.4181461,0
+COP.US,D,19851101,000000,1.71455,1.72982,1.69417,1.71455,1467773.0922733,0
+COP.US,D,19851104,000000,1.71455,1.75031,1.71455,1.72982,5889064.5644355,0
+COP.US,D,19851105,000000,1.75031,1.76065,1.72982,1.76065,6205595.8192219,0
+COP.US,D,19851106,000000,1.76065,1.78123,1.75031,1.76065,4064116.8550746,0
+COP.US,D,19851107,000000,1.75031,1.76065,1.72982,1.75031,1506850.8205606,0
+COP.US,D,19851108,000000,1.75031,1.76065,1.72982,1.76065,8018818.3474784,0
+COP.US,D,19851111,000000,1.76065,1.76065,1.75031,1.76065,5041074.5492832,0
+COP.US,D,19851112,000000,1.76065,1.78123,1.75031,1.76065,2101619.971035,0
+COP.US,D,19851113,000000,1.76065,1.76065,1.75031,1.75031,3170403.7040761,0
+COP.US,D,19851114,000000,1.75031,1.81168,1.72982,1.7966,8452586.9262777,0
+COP.US,D,19851115,000000,1.7966,1.7966,1.75031,1.76065,5275536.7798547,0
+COP.US,D,19851118,000000,1.75031,1.76065,1.72982,1.76065,6803485.8898456,0
+COP.US,D,19851119,000000,1.76065,1.76065,1.75031,1.75031,673705.87187391,0
+COP.US,D,19851120,000000,1.76065,1.78123,1.75031,1.76065,1890594.65043,0
+COP.US,D,19851121,000000,1.78123,1.78123,1.75031,1.78123,1927328.5842418,0
+COP.US,D,19851122,000000,1.76065,1.78123,1.75031,1.76065,1828854.0334866,0
+COP.US,D,19851125,000000,1.76065,1.78123,1.75031,1.78123,2042608.0896463,0
+COP.US,D,19851126,000000,1.76065,1.76065,1.72982,1.76065,1883955.4515982,0
+COP.US,D,19851127,000000,1.76065,1.76065,1.75031,1.75031,1246201.2139228,0
+COP.US,D,19851129,000000,1.76065,1.78123,1.75031,1.76065,690505.65258417,0
+COP.US,D,19851202,000000,1.78123,1.78123,1.71455,1.72982,3677247.9659045,0
+COP.US,D,19851203,000000,1.75031,1.75031,1.72982,1.72982,2373207.2852247,0
+COP.US,D,19851204,000000,1.75031,1.75031,1.69417,1.71455,4103197.6877253,0
+COP.US,D,19851205,000000,1.72982,1.72982,1.67889,1.67889,2680754.511916,0
+COP.US,D,19851206,000000,1.69417,1.71455,1.67889,1.71455,2771418.4839954,0
+COP.US,D,19851209,000000,1.67889,1.67889,1.61231,1.63271,5119224.8319182,0
+COP.US,D,19851210,000000,1.61231,1.63271,1.49422,1.51471,12243152.439828,0
+COP.US,D,19851211,000000,1.49422,1.54553,1.47915,1.54553,5861701.6693741,0
+COP.US,D,19851212,000000,1.54553,1.59694,1.52543,1.57618,4806597.8316819,0
+COP.US,D,19851213,000000,1.57618,1.63271,1.51471,1.61231,6721426.1787212,0
+COP.US,D,19851216,000000,1.59694,1.66334,1.59694,1.63271,10414304.615069,0
+COP.US,D,19851217,000000,1.64265,1.64265,1.57618,1.59694,5236461.1211431,0
+COP.US,D,19851218,000000,1.59694,1.61231,1.5611,1.61231,3332576.690383,0
+COP.US,D,19851219,000000,1.61231,1.63271,1.59694,1.61231,3111393.8922632,0
+COP.US,D,19851220,000000,1.61231,1.61231,1.59694,1.61231,4767519.0686068,0
+COP.US,D,19851223,000000,1.61231,1.61231,1.57618,1.59694,1613536.4128886,0
+COP.US,D,19851224,000000,1.59694,1.59694,1.57618,1.59694,1845655.8837725,0
+COP.US,D,19851226,000000,1.59694,1.59694,1.57618,1.59694,974218.61077527,0
+COP.US,D,19851227,000000,1.59694,1.59694,1.5611,1.57618,774136.17166156,0
+COP.US,D,19851230,000000,1.59694,1.63271,1.59694,1.59694,2562353.0515743,0
+COP.US,D,19851231,000000,1.59694,1.63271,1.59694,1.63271,7788257.2670935,0
+COP.US,D,19860102,000000,1.63271,1.63271,1.59694,1.63271,1923424.3296917,0
+COP.US,D,19860103,000000,1.63271,1.63271,1.61231,1.63271,1763597.207436,0
+COP.US,D,19860106,000000,1.63271,1.63271,1.61231,1.63271,1561952.2386721,0
+COP.US,D,19860107,000000,1.63271,1.67889,1.61231,1.67889,1913263.7478135,0
+COP.US,D,19860108,000000,1.67889,1.69417,1.61231,1.61231,4142274.3812246,0
+COP.US,D,19860109,000000,1.63271,1.67889,1.61231,1.66334,5549086.0518039,0
+COP.US,D,19860110,000000,1.67889,1.69417,1.66334,1.67889,1300521.3672093,0
+COP.US,D,19860113,000000,1.69417,1.71455,1.66334,1.69417,1502556.4509919,0
+COP.US,D,19860114,000000,1.69417,1.69417,1.63271,1.63271,6346275.2271405,0
+COP.US,D,19860115,000000,1.63271,1.66334,1.63271,1.64265,1796415.5040315,0
+COP.US,D,19860116,000000,1.66334,1.66334,1.59694,1.61231,3426756.8715695,0
+COP.US,D,19860117,000000,1.59694,1.61231,1.57618,1.61231,2524835.7833617,0
+COP.US,D,19860120,000000,1.59694,1.61231,1.57618,1.59694,1545146.2492347,0
+COP.US,D,19860121,000000,1.57618,1.59694,1.51471,1.54553,5314619.6820811,0
+COP.US,D,19860122,000000,1.51471,1.54553,1.51471,1.52543,2244249.9540469,0
+COP.US,D,19860123,000000,1.51471,1.52543,1.45884,1.49422,36506715.096076,0
+COP.US,D,19860124,000000,1.49422,1.51471,1.49422,1.51471,12813692.032844,0
+COP.US,D,19860127,000000,1.44328,1.54553,1.42793,1.44328,4798793.4617332,0
+COP.US,D,19860128,000000,1.44328,1.49422,1.42793,1.49422,8413507.128415,0
+COP.US,D,19860129,000000,1.47392,1.49422,1.39207,1.42793,6330644.7566984,0
+COP.US,D,19860130,000000,1.42793,1.45884,1.40734,1.44328,6096177.3521877,0
+COP.US,D,19860131,000000,1.44328,1.49422,1.44328,1.49422,3568993.6351992,0
+COP.US,D,19860203,000000,1.45884,1.49422,1.42793,1.45884,3609247.9172692,0
+COP.US,D,19860204,000000,1.42793,1.44328,1.37681,1.39207,7256791.2632127,0
+COP.US,D,19860205,000000,1.37681,1.39207,1.35612,1.37681,4404098.4720696,0
+COP.US,D,19860206,000000,1.37681,1.39207,1.26944,1.35612,4806597.8316819,0
+COP.US,D,19860207,000000,1.37681,1.39207,1.35612,1.37681,7772627.8314391,0
+COP.US,D,19860210,000000,1.35612,1.39207,1.26944,1.35612,6049288.0104369,0
+COP.US,D,19860211,000000,1.35612,1.35612,1.32037,1.32037,6768316.5552598,0
+COP.US,D,19860212,000000,1.34095,1.34095,1.26944,1.32037,8792558.1953943,0
+COP.US,D,19860213,000000,1.3052,1.34095,1.28983,1.3052,11918810.606366,0
+COP.US,D,19860214,000000,1.3052,1.3052,1.26944,1.3052,4220428.803011,0
+COP.US,D,19860218,000000,1.3052,1.34095,1.28983,1.32037,6658901.1925891,0
+COP.US,D,19860219,000000,1.32037,1.34095,1.3052,1.34095,3423623.533966,0
+COP.US,D,19860220,000000,1.34095,1.37681,1.32037,1.37681,3907806.9767139,0
+COP.US,D,19860221,000000,1.37681,1.42793,1.35612,1.39207,6225132.6137898,0
+COP.US,D,19860224,000000,1.40734,1.47392,1.40734,1.47392,6811306.8163998,0
+COP.US,D,19860225,000000,1.49422,1.52543,1.44328,1.45884,8042267.6748991,0
+COP.US,D,19860226,000000,1.45884,1.49422,1.35612,1.35612,2885910.5158477,0
+COP.US,D,19860227,000000,1.49422,1.49422,1.45884,1.47392,3250118.5859373,0
+COP.US,D,19860228,000000,1.47392,1.49422,1.45884,1.47392,2548280.971631,0
+COP.US,D,19860303,000000,1.45884,1.47392,1.44328,1.44328,3149691.3905131,0
+COP.US,D,19860304,000000,1.44328,1.45884,1.40734,1.40734,3662002.4365418,0
+COP.US,D,19860305,000000,1.40734,1.42793,1.37681,1.39207,4962913.9187697,0
+COP.US,D,19860306,000000,1.39207,1.39207,1.35612,1.35612,4962913.9187697,0
+COP.US,D,19860307,000000,1.34095,1.35612,1.18207,1.3052,4103197.6877253,0
+COP.US,D,19860310,000000,1.3052,1.34095,1.3052,1.32037,4533051.6640962,0
+COP.US,D,19860311,000000,1.35612,1.42793,1.34095,1.39207,8194669.1595585,0
+COP.US,D,19860312,000000,1.40734,1.47392,1.40734,1.44328,7100478.2804885,0
+COP.US,D,19860313,000000,1.44328,1.45884,1.37681,1.39207,5392772.034292,0
+COP.US,D,19860314,000000,1.37681,1.40734,1.37681,1.39207,3806593.3425255,0
+COP.US,D,19860317,000000,1.37681,1.42793,1.37681,1.40734,5552989.2715662,0
+COP.US,D,19860318,000000,1.40734,1.44328,1.40734,1.42793,4923833.086119,0
+COP.US,D,19860319,000000,1.44328,1.47392,1.37681,1.40734,3297021.37993,0
+COP.US,D,19860320,000000,1.44328,1.44328,1.40734,1.42793,2005875.1906226,0
+COP.US,D,19860321,000000,1.42793,1.42793,1.35612,1.37681,8628437.7383578,0
+COP.US,D,19860324,000000,1.37681,1.37681,1.26944,1.35612,3451761.4851255,0
+COP.US,D,19860325,000000,1.35612,1.37681,1.34095,1.37681,4650286.9185333,0
+COP.US,D,19860326,000000,1.37681,1.39207,1.34095,1.37681,3236058.9234482,0
+COP.US,D,19860327,000000,1.37681,1.40734,1.35612,1.39207,2880440.6272839,0
+COP.US,D,19860331,000000,1.39207,1.39207,1.28983,1.35612,6127441.3974355,0
+COP.US,D,19860401,000000,1.35612,1.35612,1.32037,1.35612,4845679.6991203,0
+COP.US,D,19860402,000000,1.37681,1.39207,1.35612,1.39207,3346254.5161562,0
+COP.US,D,19860403,000000,1.37681,1.39207,1.34095,1.35612,3320461.3942602,0
+COP.US,D,19860404,000000,1.35612,1.42793,1.34095,1.40734,9253687.5996793,0
+COP.US,D,19860407,000000,1.40734,1.44328,1.40734,1.44328,2392750.2885197,0
+COP.US,D,19860408,000000,1.44328,1.45884,1.37681,1.44328,2174695.6540641,0
+COP.US,D,19860409,000000,1.42793,1.44328,1.40734,1.44328,1780781.9292258,0
+COP.US,D,19860410,000000,1.42793,1.45884,1.42793,1.45884,3451761.4851255,0
+COP.US,D,19860411,000000,1.45884,1.49422,1.45884,1.45884,2407990.6439432,0
+COP.US,D,19860414,000000,1.47392,1.49422,1.45884,1.49422,1907400.6398673,0
+COP.US,D,19860415,000000,1.49422,1.52543,1.47392,1.52543,3241523.6380728,0
+COP.US,D,19860416,000000,1.52543,1.52543,1.49422,1.49422,2938670.2090594,0
+COP.US,D,19860417,000000,1.49422,1.51471,1.47392,1.47392,1664727.3677229,0
+COP.US,D,19860418,000000,1.49422,1.52543,1.44328,1.49422,965225.26958939,0
+COP.US,D,19860421,000000,1.47392,1.49422,1.45884,1.47392,2291928.8389255,0
+COP.US,D,19860422,000000,1.47392,1.47392,1.44328,1.47392,2119205.1557219,0
+COP.US,D,19860423,000000,1.47392,1.47392,1.44328,1.47392,3160243.1221979,0
+COP.US,D,19860424,000000,1.47392,1.49422,1.45884,1.45884,2485362.7661167,0
+COP.US,D,19860425,000000,1.45884,1.45884,1.44328,1.44328,1066438.9037779,0
+COP.US,D,19860428,000000,1.44328,1.45884,1.44328,1.44328,1492781.8449809,0
+COP.US,D,19860429,000000,1.44328,1.47392,1.44328,1.44328,1323966.5554784,0
+COP.US,D,19860430,000000,1.39207,1.45884,1.3052,1.34095,16557374.41337,0
+COP.US,D,19860501,000000,1.34095,1.37681,1.30983,1.34095,5158305.6645689,0
+COP.US,D,19860502,000000,1.37681,1.41266,1.36154,1.37681,10089950.364152,0
+COP.US,D,19860505,000000,1.37681,1.41266,1.36154,1.41266,4337659.9182968,0
+COP.US,D,19860506,000000,1.41266,1.42793,1.37681,1.37681,4337659.9182968,0
+COP.US,D,19860507,000000,1.37681,1.41266,1.37681,1.41266,5236461.1211431,0
+COP.US,D,19860508,000000,1.41266,1.48418,1.3973,1.46891,6291568.0631991,0
+COP.US,D,19860509,000000,1.46891,1.48418,1.42793,1.46891,9089556.7947643,0
+COP.US,D,19860512,000000,1.4485,1.48418,1.4485,1.46891,4259510.6704496,0
+COP.US,D,19860513,000000,1.4485,1.4485,1.3973,1.41266,2812449.8917392,0
+COP.US,D,19860514,000000,1.42793,1.42793,1.3973,1.3973,1781960.5525843,0
+COP.US,D,19860515,000000,1.41266,1.41266,1.3973,1.41266,1108249.5067712,0
+COP.US,D,19860516,000000,1.3973,1.41266,1.37681,1.41266,1945697.1033294,0
+COP.US,D,19860519,000000,1.3973,1.46891,1.3973,1.42793,7213809.2803756,0
+COP.US,D,19860520,000000,1.48418,1.48418,1.4485,1.46891,3619802.7533177,0
+COP.US,D,19860521,000000,1.46891,1.48418,1.42793,1.42793,1058623.1511629,0
+COP.US,D,19860522,000000,1.4485,1.48418,1.42793,1.46891,2205958.6645241,0
+COP.US,D,19860523,000000,1.48418,1.51471,1.46891,1.48418,2936715.4948149,0
+COP.US,D,19860527,000000,1.48418,1.49944,1.46891,1.48418,1836669.7861016,0
+COP.US,D,19860528,000000,1.49944,1.51471,1.48418,1.48418,3014870.9513893,0
+COP.US,D,19860529,000000,1.48418,1.49944,1.46891,1.48418,1327091.6147792,0
+COP.US,D,19860530,000000,1.48418,1.48418,1.46891,1.48418,1106301.0012538,0
+COP.US,D,19860602,000000,1.48418,1.49944,1.4485,1.4485,1617826.643306,0
+COP.US,D,19860603,000000,1.46891,1.46891,1.41266,1.41266,1730766.4933865,0
+COP.US,D,19860604,000000,1.42793,1.42793,1.3973,1.41266,3900377.1999663,0
+COP.US,D,19860605,000000,1.41266,1.42793,1.3973,1.42793,2355236.1246707,0
+COP.US,D,19860606,000000,1.42793,1.4485,1.3973,1.42793,3467008.0492762,0
+COP.US,D,19860609,000000,1.42793,1.42793,1.37681,1.37681,2634641.261051,0
+COP.US,D,19860610,000000,1.3973,1.3973,1.37681,1.3973,1919122.7166081,0
+COP.US,D,19860611,000000,1.3973,1.41266,1.37681,1.3973,3531094.5302707,0
+COP.US,D,19860612,000000,1.3973,1.41266,1.34095,1.37681,5506097.8602396,0
+COP.US,D,19860613,000000,1.37681,1.3973,1.28983,1.37681,1380626.364089,0
+COP.US,D,19860616,000000,1.3973,1.3973,1.36154,1.36154,1271594.9077098,0
+COP.US,D,19860617,000000,1.36154,1.37681,1.34095,1.34095,1893723.848882,0
+COP.US,D,19860618,000000,1.36154,1.37681,1.34095,1.37681,1085587.6529028,0
+COP.US,D,19860619,000000,1.36154,1.37681,1.34095,1.36154,1103954.1024147,0
+COP.US,D,19860620,000000,1.36154,1.3973,1.36154,1.3973,1295434.3501491,0
+COP.US,D,19860623,000000,1.37681,1.37681,1.34095,1.34095,1524830.2594174,0
+COP.US,D,19860624,000000,1.34095,1.37681,1.34095,1.36154,944513.99081417,0
+COP.US,D,19860625,000000,1.36154,1.37681,1.34095,1.37681,1332949.548786,0
+COP.US,D,19860626,000000,1.37681,1.37681,1.36154,1.36154,715914.86818873,0
+COP.US,D,19860627,000000,1.36154,1.37681,1.36154,1.37681,808133.09161564,0
+COP.US,D,19860630,000000,1.36154,1.37681,1.34095,1.34095,1323966.5554784,0
+COP.US,D,19860701,000000,1.34095,1.36154,1.32567,1.34095,4142274.3812246,0
+COP.US,D,19860702,000000,1.36154,1.37681,1.34095,1.36154,579917.87528176,0
+COP.US,D,19860703,000000,1.36154,1.37681,1.34095,1.34095,831190.23444199,0
+COP.US,D,19860707,000000,1.34095,1.37681,1.34095,1.34095,1511539.4442993,0
+COP.US,D,19860708,000000,1.34095,1.36154,1.32567,1.34095,2467384.3620477,0
+COP.US,D,19860709,000000,1.32567,1.34095,1.32567,1.34095,3523280.8472315,0
+COP.US,D,19860710,000000,1.32567,1.34095,1.25901,1.32567,2751487.4352575,0
+COP.US,D,19860711,000000,1.30983,1.32567,1.28983,1.28983,1115283.994561,0
+COP.US,D,19860714,000000,1.28983,1.28983,1.25901,1.25901,1642062.4094909,0
+COP.US,D,19860715,000000,1.25901,1.28983,1.25901,1.25901,1857767.0407441,0
+COP.US,D,19860716,000000,1.25901,1.27398,1.23862,1.25901,2769853.8847694,0
+COP.US,D,19860717,000000,1.27398,1.28983,1.25901,1.28983,994926.78518695,0
+COP.US,D,19860718,000000,1.27398,1.28983,1.23862,1.25901,1515052.5490427,0
+COP.US,D,19860721,000000,1.27398,1.28983,1.25901,1.25901,601799.49911293,0
+COP.US,D,19860722,000000,1.25901,1.28983,1.25901,1.27398,1632684.1272257,0
+COP.US,D,19860723,000000,1.25901,1.27398,1.21794,1.25901,1723339.8210023,0
+COP.US,D,19860724,000000,1.25901,1.25901,1.20266,1.21794,2795252.7524955,0
+COP.US,D,19860725,000000,1.21794,1.25901,1.21794,1.23862,833530.9245539,0
+COP.US,D,19860728,000000,1.20807,1.25901,1.19241,1.20807,2086764.556691,0
+COP.US,D,19860729,000000,1.20807,1.23862,1.19241,1.22334,1500596.5628081,0
+COP.US,D,19860730,000000,1.22334,1.23862,1.19241,1.22334,1983990.4624278,0
+COP.US,D,19860731,000000,1.22334,1.23862,1.19241,1.20807,986722.98712898,0
+COP.US,D,19860801,000000,1.19241,1.22334,1.19241,1.20807,1190315.4266227,0
+COP.US,D,19860804,000000,1.19241,1.29485,1.17213,1.27938,2836285.1950272,0
+COP.US,D,19860805,000000,1.36676,1.41777,1.36676,1.38686,6643268.6525713,0
+COP.US,D,19860806,000000,1.38686,1.38686,1.36676,1.38686,2461527.4628286,0
+COP.US,D,19860807,000000,1.38686,1.38686,1.34587,1.38686,1265343.7543207,0
+COP.US,D,19860808,000000,1.36676,1.38686,1.34587,1.38686,1548273.378111,0
+COP.US,D,19860811,000000,1.38686,1.40231,1.36676,1.40231,2835105.5368807,0
+COP.US,D,19860812,000000,1.38686,1.41777,1.38686,1.41777,1622912.6255782,0
+COP.US,D,19860813,000000,1.41777,1.43827,1.40231,1.43827,4064116.8550746,0
+COP.US,D,19860814,000000,1.43827,1.45884,1.40231,1.40231,1487311.956417,0
+COP.US,D,19860815,000000,1.41777,1.45884,1.40231,1.45884,2323194.953749,0
+COP.US,D,19860818,000000,1.43827,1.48967,1.40231,1.43827,1638937.3501904,0
+COP.US,D,19860819,000000,1.41777,1.43827,1.38686,1.40231,2837068.5294281,0
+COP.US,D,19860820,000000,1.40231,1.41777,1.38686,1.41777,1065655.5693771,0
+COP.US,D,19860821,000000,1.41777,1.41777,1.38686,1.40231,1420483.2876255,0
+COP.US,D,19860822,000000,1.41777,1.41777,1.38686,1.40231,1198911.409275,0
+COP.US,D,19860825,000000,1.40231,1.41777,1.38686,1.40231,798362.62475601,0
+COP.US,D,19860826,000000,1.40231,1.45884,1.40231,1.45884,2678797.7280957,0
+COP.US,D,19860827,000000,1.45884,1.48967,1.41777,1.45884,5510006.2539412,0
+COP.US,D,19860828,000000,1.45884,1.47392,1.41777,1.45884,2980089.6622465,0
+COP.US,D,19860829,000000,1.45884,1.48967,1.43827,1.45884,3757747.2169544,0
+COP.US,D,19860902,000000,1.47392,1.48967,1.45884,1.48967,2608069.9786933,0
+COP.US,D,19860903,000000,1.48967,1.50446,1.47392,1.50446,2726475.5781865,0
+COP.US,D,19860904,000000,1.50446,1.59694,1.48967,1.57618,16100160.646301,0
+COP.US,D,19860905,000000,1.59694,1.59694,1.5611,1.57618,3458016.777666,0
+COP.US,D,19860908,000000,1.57618,1.59694,1.54553,1.5611,2423624.2187489,0
+COP.US,D,19860909,000000,1.54553,1.57618,1.52543,1.52543,3167275.540412,0
+COP.US,D,19860910,000000,1.52543,1.5611,1.50446,1.52543,1364214.6288216,0
+COP.US,D,19860911,000000,1.52543,1.54553,1.48967,1.50446,2069572.5913864,0
+COP.US,D,19860912,000000,1.48967,1.50446,1.47392,1.48967,2280592.738052,0
+COP.US,D,19860915,000000,1.48967,1.50446,1.47392,1.47392,2219636.4902973,0
+COP.US,D,19860916,000000,1.48967,1.48967,1.45884,1.45884,1104347.3217969,0
+COP.US,D,19860917,000000,1.45884,1.48967,1.45884,1.47392,1116854.8025143,0
+COP.US,D,19860918,000000,1.47392,1.48967,1.43827,1.45884,2838634.1634419,0
+COP.US,D,19860919,000000,1.43827,1.47392,1.41777,1.45884,2091065.1349866,0
+COP.US,D,19860922,000000,1.43827,1.45884,1.41777,1.43827,1693642.4445561,0
+COP.US,D,19860923,000000,1.43827,1.43827,1.40231,1.43827,4962913.9187697,0
+COP.US,D,19860924,000000,1.43827,1.47392,1.43827,1.43827,1822603.9148854,0
+COP.US,D,19860925,000000,1.43827,1.45884,1.40231,1.41777,949598.93829862,0
+COP.US,D,19860926,000000,1.41777,1.45884,1.40231,1.43827,511919.89622221,0
+COP.US,D,19860929,000000,1.43827,1.43827,1.38686,1.40231,3300531.38031,0
+COP.US,D,19860930,000000,1.40231,1.47392,1.40231,1.43827,1900756.2670961,0
+COP.US,D,19861001,000000,1.43827,1.50446,1.43827,1.48967,5236461.1211431,0
+COP.US,D,19861002,000000,1.48967,1.48967,1.47392,1.47392,1008994.7259788,0
+COP.US,D,19861003,000000,1.48967,1.50446,1.47392,1.48967,1915998.6920954,0
+COP.US,D,19861006,000000,1.50446,1.50446,1.47392,1.50446,1279418.9386275,0
+COP.US,D,19861007,000000,1.50446,1.52543,1.48967,1.50446,3122725.8539853,0
+COP.US,D,19861008,000000,1.50446,1.5611,1.50446,1.54553,5978940.0281747,0
+COP.US,D,19861009,000000,1.54553,1.5611,1.52543,1.52543,4298578.0508583,0
+COP.US,D,19861010,000000,1.52543,1.54553,1.50446,1.52543,1726470.0542421,0
+COP.US,D,19861013,000000,1.52543,1.54553,1.50446,1.52543,850729.09858557,0
+COP.US,D,19861014,000000,1.47392,1.48967,1.43827,1.43827,3821441.5133545,0
+COP.US,D,19861015,000000,1.45884,1.48967,1.45884,1.48967,2998850.3659284,0
+COP.US,D,19861016,000000,1.52543,1.52543,1.48967,1.50446,2955473.0941332,0
+COP.US,D,19861017,000000,1.50446,1.52543,1.48967,1.50446,1016026.1094051,0
+COP.US,D,19861020,000000,1.48967,1.50446,1.47392,1.50446,1645186.4340036,0
+COP.US,D,19861021,000000,1.50446,1.52543,1.48967,1.50446,533023.35959178,0
+COP.US,D,19861022,000000,1.50446,1.50446,1.47392,1.48967,3062938.9164988,0
+COP.US,D,19861023,000000,1.48967,1.48967,1.45884,1.48967,2243862.9433917,0
+COP.US,D,19861024,000000,1.47392,1.48967,1.41777,1.41777,8519016.16696,0
+COP.US,D,19861027,000000,1.43827,1.47392,1.43827,1.43827,2891776.7281574,0
+COP.US,D,19861028,000000,1.43827,1.43827,1.38686,1.42251,10980937.883958,0
+COP.US,D,19861029,000000,1.42251,1.42251,1.33089,1.42251,2715535.8010588,0
+COP.US,D,19861030,000000,1.42251,1.47392,1.40734,1.47392,5666320.2714532,0
+COP.US,D,19861031,000000,1.49422,1.54553,1.47392,1.51471,5666320.2714532,0
+COP.US,D,19861103,000000,1.53026,1.54553,1.49422,1.49422,2425964.9088608,0
+COP.US,D,19861104,000000,1.49422,1.51471,1.47392,1.51471,1085196.5030963,0
+COP.US,D,19861105,000000,1.49422,1.53026,1.49422,1.51471,2215334.8772136,0
+COP.US,D,19861106,000000,1.51471,1.51471,1.47392,1.49422,1581490.0680277,0
+COP.US,D,19861107,000000,1.47392,1.51471,1.45884,1.49422,6623727.718852,0
+COP.US,D,19861110,000000,1.49422,1.51471,1.47392,1.49422,2727260.982163,0
+COP.US,D,19861111,000000,1.47392,1.53026,1.47392,1.53026,4259510.6704496,0
+COP.US,D,19861112,000000,1.53026,1.54553,1.51471,1.54553,3812841.3915509,0
+COP.US,D,19861113,000000,1.53026,1.56612,1.47392,1.54553,5510006.2539412,0
+COP.US,D,19861114,000000,1.54553,1.60177,1.54553,1.587,12309585.819661,0
+COP.US,D,19861117,000000,1.60177,1.65831,1.47392,1.587,2564697.8808377,0
+COP.US,D,19861118,000000,1.56612,1.587,1.51471,1.51471,4376741.7857353,0
+COP.US,D,19861119,000000,1.51471,1.54553,1.51471,1.54553,3886312.3635379,0
+COP.US,D,19861120,000000,1.56612,1.56612,1.53026,1.54553,1268476.0571361,0
+COP.US,D,19861121,000000,1.53026,1.587,1.53026,1.54553,2478329.3131145,0
+COP.US,D,19861124,000000,1.54553,1.587,1.53026,1.587,1924592.605172,0
+COP.US,D,19861125,000000,1.56612,1.587,1.54553,1.587,1469722.6325788,0
+COP.US,D,19861126,000000,1.56612,1.60177,1.56612,1.56612,3084041.3450804,0
+COP.US,D,19861128,000000,1.587,1.587,1.54553,1.587,668232.8789465,0
+COP.US,D,19861201,000000,1.56612,1.587,1.54553,1.587,2804631.0347608,0
+COP.US,D,19861202,000000,1.587,1.62255,1.56612,1.60177,3346254.5161562,0
+COP.US,D,19861203,000000,1.62255,1.64265,1.587,1.60177,3254419.1642329,0
+COP.US,D,19861204,000000,1.587,1.60177,1.587,1.60177,1449402.5036101,0
+COP.US,D,19861205,000000,1.60177,1.62255,1.56612,1.587,1784306.4166355,0
+COP.US,D,19861208,000000,1.56612,1.587,1.53026,1.56612,1857767.0407441,0
+COP.US,D,19861209,000000,1.587,1.587,1.54553,1.54553,3880838.3358226,0
+COP.US,D,19861210,000000,1.56612,1.587,1.54553,1.56612,3985963.468076,0
+COP.US,D,19861211,000000,1.56612,1.56612,1.49422,1.54553,2122723.4344046,0
+COP.US,D,19861212,000000,1.56612,1.60177,1.54553,1.60177,3282161.8264345,0
+COP.US,D,19861215,000000,1.60177,1.62255,1.587,1.587,1772585.3746827,0
+COP.US,D,19861216,000000,1.587,1.60177,1.56612,1.60177,1844095.4236979,0
+COP.US,D,19861217,000000,1.587,1.60177,1.54553,1.56612,1883167.9780458,0
+COP.US,D,19861218,000000,1.56612,1.60177,1.43827,1.587,7854686.5077756,0
+COP.US,D,19861219,000000,1.60177,1.64265,1.60177,1.64265,7034049.0398063,0
+COP.US,D,19861222,000000,1.65831,1.69417,1.64265,1.69417,3946884.7050009,0
+COP.US,D,19861223,000000,1.69417,1.72982,1.67357,1.71455,5431848.7277911,0
+COP.US,D,19861224,000000,1.71455,1.71455,1.69417,1.69417,1819477.820797,0
+COP.US,D,19861226,000000,1.71455,1.72982,1.69417,1.71455,1075039.0255816,0
+COP.US,D,19861229,000000,1.71455,1.75031,1.60177,1.72982,5392772.034292,0
+COP.US,D,19861230,000000,1.71455,1.72982,1.67357,1.69417,1960939.5283286,0
+COP.US,D,19861231,000000,1.69417,1.71455,1.67357,1.69417,1581881.2178343,0
+COP.US,D,19870102,000000,1.69417,1.75031,1.69417,1.75031,1561565.2280169,0
+COP.US,D,19870105,000000,1.75031,1.76567,1.72982,1.76567,2358750.2642021,0
+COP.US,D,19870106,000000,1.72982,1.72982,1.71455,1.71455,1305593.8972396,0
+COP.US,D,19870107,000000,1.71455,1.72982,1.71455,1.71455,1376717.9703876,0
+COP.US,D,19870108,000000,1.71455,1.72982,1.69417,1.69417,1629945.0437924,0
+COP.US,D,19870109,000000,1.71455,1.78123,1.69417,1.78123,6955891.5136563,0
+COP.US,D,19870112,000000,1.76567,1.88889,1.75031,1.87304,14615192.484359,0
+COP.US,D,19870113,000000,1.87304,1.99607,1.82221,1.83719,5510006.2539412,0
+COP.US,D,19870114,000000,1.83719,1.94474,1.83719,1.88889,9456885.7850029,0
+COP.US,D,19870115,000000,1.88889,1.90898,1.83719,1.87304,6330644.7566984,0
+COP.US,D,19870116,000000,1.83719,1.85314,1.82221,1.85314,3844891.8755631,0
+COP.US,D,19870119,000000,1.83719,1.85314,1.82221,1.83719,2399392.5917152,0
+COP.US,D,19870120,000000,1.83719,1.85314,1.82221,1.82221,2878487.982615,0
+COP.US,D,19870121,000000,1.82221,1.85314,1.80134,1.83719,4533051.6640962,0
+COP.US,D,19870122,000000,1.82221,1.88889,1.82221,1.87304,9925819.5592366,0
+COP.US,D,19870123,000000,1.87304,1.88889,1.80134,1.83719,3820660.2485293,0
+COP.US,D,19870126,000000,1.8426,1.85787,1.80134,1.8426,2325924.7240917,0
+COP.US,D,19870127,000000,1.85787,1.87825,1.85787,1.85787,1921466.5110835,0
+COP.US,D,19870128,000000,1.87825,1.87825,1.82221,1.8426,2397439.9470463,0
+COP.US,D,19870129,000000,1.82221,1.85787,1.78606,1.8426,4376741.7857353,0
+COP.US,D,19870130,000000,1.82221,1.82221,1.75031,1.82221,1434555.3675688,0
+COP.US,D,19870202,000000,1.82221,1.8426,1.78606,1.8426,1942961.1242597,0
+COP.US,D,19870203,000000,1.85787,1.87825,1.80134,1.8426,2345465.6578111,0
+COP.US,D,19870204,000000,1.8426,2.00611,1.82221,2.00611,14654272.282222,0
+COP.US,D,19870205,000000,2.00611,2.06275,1.92929,2.0267,12153273.871724,0
+COP.US,D,19870206,000000,2.04225,2.06275,2.00611,2.04225,7112206.5659563,0
+COP.US,D,19870209,000000,1.98553,2.00611,1.92929,1.95007,4415821.5835983,0
+COP.US,D,19870210,000000,1.95007,2.00611,1.92929,1.98553,5353695.3407926,0
+COP.US,D,19870211,000000,2.0267,2.04225,1.98553,2.0267,2301701.3753608,0
+COP.US,D,19870212,000000,1.98553,2.0267,1.97064,1.97064,4415821.5835983,0
+COP.US,D,19870213,000000,1.95007,2.0267,1.92929,2.00611,4064116.8550746,0
+COP.US,D,19870217,000000,1.98553,2.0267,1.97064,1.98553,4103197.6877253,0
+COP.US,D,19870218,000000,1.98553,1.98553,1.87825,1.89875,4103197.6877253,0
+COP.US,D,19870219,000000,1.87825,1.89875,1.8426,1.85787,3163761.4008806,0
+COP.US,D,19870220,000000,1.85787,1.89875,1.8426,1.87825,2032067.7406279,0
+COP.US,D,19870223,000000,1.85787,1.89875,1.8426,1.87825,2779231.1322469,0
+COP.US,D,19870224,000000,1.87825,1.87825,1.80134,1.82221,2884740.1707918,0
+COP.US,D,19870225,000000,1.80134,1.87825,1.78606,1.80134,6291568.0631991,0
+COP.US,D,19870226,000000,1.78606,1.8426,1.78606,1.82221,6604187.8199206,0
+COP.US,D,19870227,000000,1.8426,1.91421,1.82221,1.91421,5001992.6818447,0
+COP.US,D,19870302,000000,1.89875,1.91421,1.87825,1.89875,11567107.947418,0
+COP.US,D,19870303,000000,1.89875,1.95007,1.87825,1.92929,2400176.9609039,0
+COP.US,D,19870304,000000,1.95007,1.98553,1.92929,1.98553,4923833.086119,0
+COP.US,D,19870305,000000,2.00611,2.00611,1.95007,1.95007,12348663.547949,0
+COP.US,D,19870306,000000,1.95007,2.04225,1.95007,2.00611,12309585.819661,0
+COP.US,D,19870309,000000,2.0267,2.0267,1.97064,2.00611,3702642.6944793,0
+COP.US,D,19870310,000000,2.00611,2.00611,1.97064,2.00611,3761653.5410801,0
+COP.US,D,19870311,000000,2.00611,2.06275,2.00611,2.04225,10668308.814147,0
+COP.US,D,19870312,000000,2.04225,2.07792,2.04225,2.07792,8831640.0628328,0
+COP.US,D,19870313,000000,2.07792,2.07792,2.06275,2.06275,4884759.4969832,0
+COP.US,D,19870316,000000,2.06275,2.06275,2.0267,2.06275,3537733.7291027,0
+COP.US,D,19870317,000000,2.06275,2.15465,2.06275,2.15465,16061078.778863,0
+COP.US,D,19870318,000000,2.22114,2.27766,2.20577,2.24151,17194346.351432,0
+COP.US,D,19870319,000000,2.24151,2.26221,2.20577,2.20577,6643268.6525713,0
+COP.US,D,19870320,000000,2.19041,2.22114,2.1703,2.22114,8519016.16696,0
+COP.US,D,19870323,000000,2.20577,2.22114,2.19041,2.22114,4454896.2075219,0
+COP.US,D,19870324,000000,2.20577,2.24151,2.19041,2.22114,4650286.9185333,0
+COP.US,D,19870325,000000,2.20577,2.22114,2.1703,2.20577,5588165.8496669,0
+COP.US,D,19870326,000000,2.26221,2.33382,2.24151,2.29825,9726529.7676144,0
+COP.US,D,19870327,000000,2.31835,2.36956,2.31835,2.33382,7444366.2216092,0
+COP.US,D,19870330,000000,2.27766,2.33382,2.20577,2.31835,5197383.3928562,0
+COP.US,D,19870331,000000,2.29825,2.33382,2.29825,2.31835,3336093.9342779,0
+COP.US,D,19870401,000000,2.31835,2.34918,2.27766,2.34918,3426756.8715695,0
+COP.US,D,19870402,000000,2.36956,2.40552,2.31835,2.33382,5158305.6645689,0
+COP.US,D,19870403,000000,2.34918,2.44638,2.33382,2.42611,7053588.9387378,0
+COP.US,D,19870406,000000,2.44638,2.47721,2.42611,2.47721,4689366.7163962,0
+COP.US,D,19870407,000000,2.44638,2.47721,2.40552,2.40552,3808156.9069634,0
+COP.US,D,19870408,000000,2.40552,2.40552,2.31835,2.31835,4181350.0399361,0
+COP.US,D,19870409,000000,2.31835,2.33382,2.20577,2.26221,3794474.9420388,0
+COP.US,D,19870410,000000,2.24151,2.31835,2.22114,2.27766,2661605.762791,0
+COP.US,D,19870413,000000,2.27766,2.29825,2.20577,2.22114,2443945.3825054,0
+COP.US,D,19870414,000000,2.19041,2.20577,2.07792,2.09299,4962913.9187697,0
+COP.US,D,19870415,000000,2.15465,2.24151,2.07792,2.22114,4415821.5835983,0
+COP.US,D,19870416,000000,2.24151,2.29825,2.22114,2.26221,3465832.5302809,0
+COP.US,D,19870420,000000,2.27766,2.31835,2.20577,2.26221,2204781.0759532,0
+COP.US,D,19870421,000000,2.26221,2.29825,2.22114,2.29825,3180954.400973,0
+COP.US,D,19870422,000000,2.29825,2.31835,2.26221,2.26221,3659270.5966234,0
+COP.US,D,19870423,000000,2.26221,2.27766,2.19041,2.24151,1634637.8066824,0
+COP.US,D,19870424,000000,2.22114,2.24151,2.19041,2.19041,2568990.1808305,0
+COP.US,D,19870427,000000,2.11356,2.15465,2.09299,2.11356,3827304.6213006,0
+COP.US,D,19870428,000000,2.13435,2.1703,2.09299,2.13435,3479118.1714598,0
+COP.US,D,19870429,000000,2.15465,2.20577,2.13435,2.1703,1896848.9081825,0
+COP.US,D,19870430,000000,2.19041,2.22114,1.95007,2.04225,10394760.576984,0
+COP.US,D,19870501,000000,2.15465,2.19041,2.13435,2.1703,6174331.7739741,0
+COP.US,D,19870504,000000,2.17524,2.21088,2.13435,2.17524,1489266.6706616,0
+COP.US,D,19870505,000000,2.15465,2.28288,2.15465,2.26221,5275536.7798547,0
+COP.US,D,19870506,000000,2.26221,2.33913,2.24704,2.32337,6057101.6934762,0
+COP.US,D,19870507,000000,2.35941,2.52293,2.35941,2.46688,13599166.374955,0
+COP.US,D,19870508,000000,2.46688,2.50284,2.43075,2.50284,6475231.5235305,0
+COP.US,D,19870511,000000,2.50284,2.50284,2.35941,2.35941,6565118.3699361,0
+COP.US,D,19870512,000000,2.39034,2.41074,2.33913,2.37507,3552583.9695076,0
+COP.US,D,19870513,000000,2.37507,2.41074,2.30308,2.35941,4806597.8316819,0
+COP.US,D,19870514,000000,2.35941,2.37507,2.33913,2.35941,1129348.8309894,0
+COP.US,D,19870515,000000,2.33913,2.35941,2.28288,2.33913,3813236.6805087,0
+COP.US,D,19870518,000000,2.33913,2.37507,2.32337,2.37507,2586967.5501116,0
+COP.US,D,19870519,000000,2.37507,2.37507,2.21088,2.24704,2440812.044902,0
+COP.US,D,19870520,000000,2.23147,2.26221,2.19041,2.21088,3028158.6621438,0
+COP.US,D,19870521,000000,2.24704,2.32337,2.23147,2.28288,2100840.7757856,0
+COP.US,D,19870522,000000,2.32337,2.39034,2.32337,2.33913,1992584.3755045,0
+COP.US,D,19870526,000000,2.37507,2.37507,2.32337,2.33913,2282944.8108302,0
+COP.US,D,19870527,000000,2.35941,2.35941,2.30308,2.33913,1375931.5316232,0
+COP.US,D,19870528,000000,2.32337,2.35941,2.32337,2.33913,1680743.8140324,0
+COP.US,D,19870529,000000,2.35941,2.37507,2.30308,2.30308,1019152.2034935,0
+COP.US,D,19870601,000000,2.32337,2.41074,2.30308,2.39034,2771807.5642261,0
+COP.US,D,19870602,000000,2.39034,2.39034,2.32337,2.32337,1304421.4826079,0
+COP.US,D,19870603,000000,2.33913,2.35941,2.30308,2.33913,1901533.3927699,0
+COP.US,D,19870604,000000,2.32337,2.33913,2.30308,2.33913,1392741.6602119,0
+COP.US,D,19870605,000000,2.33913,2.33913,2.24704,2.26221,4415821.5835983,0
+COP.US,D,19870608,000000,2.28288,2.33913,2.23147,2.33913,1917561.2217457,0
+COP.US,D,19870609,000000,2.32337,2.37507,2.32337,2.37507,2582280.9959486,0
+COP.US,D,19870610,000000,2.35941,2.43075,2.35941,2.39034,2878100.9719599,0
+COP.US,D,19870611,000000,2.41074,2.43075,2.39034,2.39034,1290354.5766038,0
+COP.US,D,19870612,000000,2.43075,2.46688,2.39034,2.43075,2819876.5641234,0
+COP.US,D,19870615,000000,2.45161,2.46688,2.41074,2.45161,1647139.0786726,0
+COP.US,D,19870616,000000,2.45161,2.45161,2.43075,2.43075,1304817.8063535,0
+COP.US,D,19870617,000000,2.46688,2.48709,2.39034,2.43075,6174331.7739741,0
+COP.US,D,19870618,000000,2.41074,2.43075,2.35941,2.43075,953502.15806081,0
+COP.US,D,19870619,000000,2.43075,2.43075,2.41074,2.43075,1989465.5249308,0
+COP.US,D,19870622,000000,2.41074,2.43075,2.39034,2.41074,1125838.8306094,0
+COP.US,D,19870623,000000,2.39034,2.41074,2.35941,2.37507,1477146.2005995,0
+COP.US,D,19870624,000000,2.37507,2.39034,2.33913,2.33913,4220428.803011,0
+COP.US,D,19870625,000000,2.32337,2.35941,2.32337,2.35941,2019553.0163958,0
+COP.US,D,19870626,000000,2.33913,2.37507,2.30308,2.37507,4454896.2075219,0
+COP.US,D,19870629,000000,2.39034,2.48709,2.39034,2.43075,6604187.8199206,0
+COP.US,D,19870630,000000,2.43075,2.46688,2.39034,2.45161,5470926.4560784,0
+COP.US,D,19870701,000000,2.43075,2.43075,2.39034,2.43075,3835508.4193584,0
+COP.US,D,19870702,000000,2.43075,2.50284,2.41074,2.48709,5275536.7798547,0
+COP.US,D,19870706,000000,2.50284,2.57947,2.48709,2.57947,12192355.739163,0
+COP.US,D,19870707,000000,2.57947,2.72809,2.55878,2.63058,9492059.25874,0
+COP.US,D,19870708,000000,2.61503,2.63058,2.55878,2.57947,4611210.2250339,0
+COP.US,D,19870709,000000,2.57947,2.63058,2.55878,2.63058,4298578.0508583,0
+COP.US,D,19870710,000000,2.63058,2.75883,2.61503,2.63058,6291568.0631991,0
+COP.US,D,19870713,000000,2.63058,2.65098,2.59995,2.63058,2439248.480464,0
+COP.US,D,19870714,000000,2.65098,2.65098,2.61503,2.63058,2259104.3336031,0
+COP.US,D,19870715,000000,2.61503,2.68692,2.59995,2.66645,5549086.0518039,0
+COP.US,D,19870716,000000,2.68692,2.72809,2.66645,2.68692,5392772.034292,0
+COP.US,D,19870717,000000,2.70761,2.72809,2.66645,2.68692,2416978.8111898,0
+COP.US,D,19870720,000000,2.68692,2.72809,2.66645,2.68692,1444718.0190228,0
+COP.US,D,19870721,000000,2.66645,2.70761,2.55878,2.61503,1972657.4659178,0
+COP.US,D,19870722,000000,2.61503,2.63058,2.59995,2.61503,2664733.9264551,0
+COP.US,D,19870723,000000,2.61503,2.61503,2.55878,2.55878,1604545.1412784,0
+COP.US,D,19870724,000000,2.57947,2.57947,2.45161,2.46688,4650286.9185333,0
+COP.US,D,19870727,000000,2.41538,2.45161,2.37507,2.41538,2610806.9925509,0
+COP.US,D,19870728,000000,2.43075,2.62054,2.43075,2.59995,4064116.8550746,0
+COP.US,D,19870729,000000,2.59995,2.72809,2.59995,2.71263,6174331.7739741,0
+COP.US,D,19870730,000000,2.71263,2.71263,2.64083,2.67678,3565093.5198003,0
+COP.US,D,19870731,000000,2.65649,2.67678,2.62054,2.65649,1889816.4899684,0
+COP.US,D,19870803,000000,2.75381,2.76878,2.72809,2.72809,8245475.1733134,0
+COP.US,D,19870804,000000,2.72809,2.75381,2.65649,2.67678,2481458.5115666,0
+COP.US,D,19870805,000000,2.65649,2.69215,2.52293,2.64083,3299361.035254,0
+COP.US,D,19870806,000000,2.64083,2.65649,2.57947,2.59995,2358750.2642021,0
+COP.US,D,19870807,000000,2.59995,2.64083,2.59995,2.64083,1985165.981423,0
+COP.US,D,19870810,000000,2.65649,2.67678,2.59995,2.65649,2998458.1813341,0
+COP.US,D,19870811,000000,2.64083,2.65649,2.59995,2.62054,2680362.3273216,0
+COP.US,D,19870812,000000,2.62054,2.64083,2.59995,2.62054,1803845.2807791,0
+COP.US,D,19870813,000000,2.62054,2.62054,2.59995,2.62054,2440427.1038227,0
+COP.US,D,19870814,000000,2.59995,2.62054,2.57947,2.59995,2998850.3659284,0
+COP.US,D,19870817,000000,2.59995,2.67678,2.52293,2.62054,8128235.7797249,0
+COP.US,D,19870818,000000,2.59995,2.62054,2.56439,2.59995,3244262.7215061,0
+COP.US,D,19870819,000000,2.59995,2.59995,2.56439,2.59995,4142274.3812246,0
+COP.US,D,19870820,000000,2.59995,2.64083,2.57947,2.62054,4376741.7857353,0
+COP.US,D,19870821,000000,2.62054,2.64083,2.54333,2.57947,3790576.8962159,0
+COP.US,D,19870824,000000,2.56439,2.57947,2.50786,2.52293,4454896.2075219,0
+COP.US,D,19870825,000000,2.50786,2.52293,2.49248,2.50786,2663559.4422478,0
+COP.US,D,19870826,000000,2.50786,2.57947,2.50786,2.56439,2833944.5049154,0
+COP.US,D,19870827,000000,2.57947,2.65649,2.52293,2.62054,2768678.3657742,0
+COP.US,D,19870828,000000,2.62054,2.67678,2.59995,2.65649,3340000.2584035,0
+COP.US,D,19870831,000000,2.65649,2.69215,2.62054,2.65649,2882009.3656612,0
+COP.US,D,19870901,000000,2.64083,2.64083,2.56439,2.56439,2396266.4976267,0
+COP.US,D,19870902,000000,2.54333,2.56439,2.50786,2.50786,2148508.2779979,0
+COP.US,D,19870903,000000,2.52293,2.54333,2.50786,2.52293,1474807.5800634,0
+COP.US,D,19870904,000000,2.52293,2.56439,2.50786,2.52293,954676.64226814,0
+COP.US,D,19870908,000000,2.50786,2.50786,2.41538,2.45161,4220428.803011,0
+COP.US,D,19870909,000000,2.49248,2.50786,2.45161,2.47191,1388828.0925712,0
+COP.US,D,19870910,000000,2.47191,2.50786,2.45161,2.47191,1642841.6047405,0
+COP.US,D,19870911,000000,2.47191,2.49248,2.45161,2.47191,1078164.0848822,0
+COP.US,D,19870914,000000,2.49248,2.49248,2.45161,2.45161,1084806.3880777,0
+COP.US,D,19870915,000000,2.47191,2.49248,2.45161,2.47191,1852297.1521802,0
+COP.US,D,19870916,000000,2.47191,2.50786,2.45161,2.49248,1505288.2909104,0
+COP.US,D,19870917,000000,2.49248,2.50786,2.47191,2.47191,5510006.2539412,0
+COP.US,D,19870918,000000,2.47191,2.49248,2.37507,2.41538,5392772.034292,0
+COP.US,D,19870921,000000,2.43075,2.45161,2.37507,2.37507,1828854.0334866,0
+COP.US,D,19870922,000000,2.34396,2.41538,2.32337,2.39508,11215408.392833,0
+COP.US,D,19870923,000000,2.41538,2.47191,2.39508,2.45161,3848014.865288,0
+COP.US,D,19870924,000000,2.49248,2.54333,2.49248,2.50786,2702640.2748985,0
+COP.US,D,19870925,000000,2.50786,2.52293,2.47191,2.47191,638145.38748169,0
+COP.US,D,19870928,000000,2.50786,2.54333,2.45161,2.50786,1700287.8521152,0
+COP.US,D,19870929,000000,2.50786,2.52293,2.47191,2.47191,1653001.1518308,0
+COP.US,D,19870930,000000,2.47191,2.49248,2.41538,2.41538,1915214.3229066,0
+COP.US,D,19871001,000000,2.43075,2.49248,2.39508,2.47191,1711225.5596671,0
+COP.US,D,19871002,000000,2.49248,2.50786,2.45161,2.50786,1824948.7441487,0
+COP.US,D,19871005,000000,2.47191,2.50786,2.45161,2.49248,904652.92812618,0
+COP.US,D,19871006,000000,2.50786,2.56439,2.43075,2.47191,4611210.2250339,0
+COP.US,D,19871007,000000,2.47191,2.49248,2.41538,2.45161,3502563.3597291,0
+COP.US,D,19871008,000000,2.45161,2.47191,2.35941,2.37507,2175868.0686958,0
+COP.US,D,19871009,000000,2.37507,2.41538,2.35941,2.37507,892149.5865603,0
+COP.US,D,19871012,000000,2.37507,2.39508,2.32337,2.34396,1776487.559657,0
+COP.US,D,19871013,000000,2.37507,2.41538,2.35941,2.39508,1699115.4374835,0
+COP.US,D,19871014,000000,2.37507,2.39508,2.32337,2.32337,1498252.7683325,0
+COP.US,D,19871015,000000,2.34396,2.34396,2.28288,2.28288,2000017.2566158,0
+COP.US,D,19871016,000000,2.26733,2.28288,2.13435,2.19561,3167275.540412,0
+COP.US,D,19871019,000000,2.00611,2.00611,1.70953,1.75031,7012944.5416489,0
+COP.US,D,19871020,000000,1.72982,2.04708,1.54553,1.8426,5857017.1847867,0
+COP.US,D,19871021,000000,2.15465,2.19561,2.04708,2.08323,5192301.5497351,0
+COP.US,D,19871022,000000,2.00611,2.08323,1.89875,2.00611,5897269.3972812,0
+COP.US,D,19871023,000000,1.89875,1.97064,1.89875,1.92929,2703423.6092994,0
+COP.US,D,19871026,000000,1.76567,1.76567,1.70953,1.75031,3187989.9235509,0
+COP.US,D,19871027,000000,1.78606,1.85787,1.72982,1.75031,2295055.9678018,0
+COP.US,D,19871028,000000,1.69417,1.70953,1.57618,1.59694,3450592.1748574,0
+COP.US,D,19871029,000000,1.69417,1.72982,1.65328,1.70953,3334918.4152828,0
+COP.US,D,19871030,000000,1.78606,1.8426,1.72982,1.76567,3248565.3693776,0
+COP.US,D,19871102,000000,1.78606,1.87825,1.75031,1.80134,2531479.1213451,0
+COP.US,D,19871103,000000,1.76567,1.78606,1.63271,1.67357,4337659.9182968,0
+COP.US,D,19871104,000000,1.65328,1.69417,1.63271,1.67357,3177044.9724838,0
+COP.US,D,19871105,000000,1.70953,1.75031,1.69417,1.69417,3855832.6874786,0
+COP.US,D,19871106,000000,1.69417,1.69417,1.67357,1.69417,1629945.0437924,0
+COP.US,D,19871109,000000,1.67357,1.69417,1.65328,1.65328,1692470.0299245,0
+COP.US,D,19871110,000000,1.65328,1.67357,1.57618,1.67357,3946884.7050009,0
+COP.US,D,19871111,000000,1.67357,1.72982,1.67357,1.70953,1772585.3746827,0
+COP.US,D,19871112,000000,1.72982,1.75031,1.67357,1.72982,2598302.6161972,0
+COP.US,D,19871113,000000,1.72982,1.76567,1.70953,1.70953,1944133.5388912,0
+COP.US,D,19871116,000000,1.72982,1.72982,1.67357,1.67357,1643234.8241226,0
+COP.US,D,19871117,000000,1.67357,1.70953,1.63271,1.70953,2189931.8703363,0
+COP.US,D,19871118,000000,1.70953,1.70953,1.61754,1.65328,6334555.2199754,0
+COP.US,D,19871119,000000,1.63271,1.65328,1.59694,1.59694,2388058.5604175,0
+COP.US,D,19871120,000000,1.57618,1.63271,1.52543,1.5407,7306421.7579726,0
+COP.US,D,19871123,000000,1.5407,1.57618,1.52543,1.57618,6196215.4673809,0
+COP.US,D,19871124,000000,1.59694,1.65328,1.57618,1.61754,3946884.7050009,0
+COP.US,D,19871125,000000,1.61754,1.67357,1.59694,1.67357,3743287.0915681,0
+COP.US,D,19871127,000000,1.65328,1.69417,1.65328,1.67357,2166489.7864305,0
+COP.US,D,19871130,000000,1.61754,1.61754,1.57618,1.57618,2172350.8248007,0
+COP.US,D,19871201,000000,1.61754,1.65328,1.59694,1.63271,3411516.5161459,0
+COP.US,D,19871202,000000,1.63271,1.63271,1.59694,1.61754,1788211.7059734,0
+COP.US,D,19871203,000000,1.63271,1.63271,1.5611,1.5611,3384941.0946368,0
+COP.US,D,19871204,000000,1.5407,1.5611,1.50446,1.5407,4849584.9884583,0
+COP.US,D,19871207,000000,1.52543,1.5407,1.50446,1.5407,2079735.2428404,0
+COP.US,D,19871208,000000,1.5611,1.65328,1.5611,1.65328,3350159.8054941,0
+COP.US,D,19871209,000000,1.65328,1.67357,1.61754,1.65328,3352897.8541395,0
+COP.US,D,19871210,000000,1.61754,1.63271,1.57618,1.57618,2048866.4865504,0
+COP.US,D,19871211,000000,1.59694,1.65328,1.57618,1.59694,2506078.1840432,0
+COP.US,D,19871214,000000,1.59694,1.63271,1.52543,1.5407,4891011.68516,0
+COP.US,D,19871215,000000,1.5407,1.57618,1.52543,1.5407,5627238.4040148,0
+COP.US,D,19871216,000000,1.5407,1.59694,1.52543,1.57618,3791349.8827383,0
+COP.US,D,19871217,000000,1.5611,1.57618,1.52543,1.5611,2331009.6715761,0
+COP.US,D,19871218,000000,1.5407,1.65328,1.5407,1.65328,7073126.7680934,0
+COP.US,D,19871221,000000,1.63271,1.65328,1.57618,1.59694,1481446.7788952,0
+COP.US,D,19871222,000000,1.63271,1.69417,1.63271,1.65328,7922688.6259866,0
+COP.US,D,19871223,000000,1.82221,2.0267,1.80134,1.93962,19726208.344281,0
+COP.US,D,19871224,000000,1.93962,2.01152,1.91933,1.99607,5969953.9305039,0
+COP.US,D,19871228,000000,1.97064,1.97064,1.87825,1.91933,3343128.4220677,0
+COP.US,D,19871229,000000,1.89875,1.99607,1.89875,1.99607,3783537.2344868,0
+COP.US,D,19871230,000000,2.01152,2.08834,2.01152,2.06738,4857404.8802247,0
+COP.US,D,19871231,000000,2.06738,2.10854,2.04708,2.10854,2964070.1115734,0
+COP.US,D,19880104,000000,2.10854,2.12391,2.0267,2.12391,4309138.0608459,0
+COP.US,D,19880105,000000,2.10854,2.13918,2.06738,2.10854,4298578.0508583,0
+COP.US,D,19880106,000000,2.10854,2.15987,2.08834,2.13918,4220428.803011,0
+COP.US,D,19880107,000000,2.12391,2.13918,2.08834,2.13918,3177044.9724838,0
+COP.US,D,19880108,000000,2.12391,2.12391,1.95509,1.97064,3885139.9489062,0
+COP.US,D,19880111,000000,1.95509,1.97064,1.87825,1.95509,3049257.9863619,0
+COP.US,D,19880112,000000,1.93962,1.95509,1.87825,1.91933,3050823.6203757,0
+COP.US,D,19880113,000000,1.89875,1.95509,1.87825,1.91933,2190716.2395249,0
+COP.US,D,19880114,000000,1.95509,1.95509,1.89875,1.91933,1848002.7826115,0
+COP.US,D,19880115,000000,1.99607,1.99607,1.95509,1.95509,2008612.2044801,0
+COP.US,D,19880118,000000,1.95509,1.97064,1.91933,1.93962,760458.34588836,0
+COP.US,D,19880119,000000,1.93962,1.97064,1.89875,1.93962,1727640.3992981,0
+COP.US,D,19880120,000000,1.93962,1.93962,1.82221,1.87825,3723361.2167694,0
+COP.US,D,19880121,000000,1.87825,1.93962,1.85787,1.93962,2308731.7239993,0
+COP.US,D,19880122,000000,1.93962,1.97064,1.91933,1.97064,982032.29381456,0
+COP.US,D,19880125,000000,1.96001,2.07269,1.93962,2.05251,1936321.9254276,0
+COP.US,D,19880126,000000,2.03685,2.05251,1.99607,2.01683,1953122.7409257,0
+COP.US,D,19880127,000000,2.03685,2.08834,2.01683,2.08834,4962913.9187697,0
+COP.US,D,19880128,000000,2.08834,2.20577,2.08834,2.20577,6265390.0002235,0
+COP.US,D,19880129,000000,2.20577,2.22114,2.12903,2.1703,1865978.082317,0
+COP.US,D,19880201,000000,2.1703,2.1703,2.05251,2.10854,1836669.7861016,0
+COP.US,D,19880202,000000,2.08834,2.14981,2.07269,2.14981,1575237.8798509,0
+COP.US,D,19880203,000000,2.1703,2.20577,2.10854,2.12903,2344680.2538344,0
+COP.US,D,19880204,000000,2.10854,2.19041,2.08834,2.1703,1369684.5173856,0
+COP.US,D,19880205,000000,2.1703,2.20577,2.1703,2.1703,1895287.4133201,0
+COP.US,D,19880208,000000,2.1703,2.1703,2.10854,2.12903,2472859.4245506,0
+COP.US,D,19880209,000000,2.10854,2.12903,2.08834,2.12903,1499034.0331577,0
+COP.US,D,19880210,000000,2.14981,2.20577,2.08834,2.20577,2304827.4694493,0
+COP.US,D,19880211,000000,2.20577,2.20577,2.14981,2.19041,1739753.6258452,0
+COP.US,D,19880212,000000,2.20577,2.20577,2.14981,2.19041,1453310.8973116,0
+COP.US,D,19880216,000000,2.14981,2.1703,2.10854,2.1703,768274.09850335,0
+COP.US,D,19880217,000000,2.19041,2.19041,2.12903,2.12903,1280587.2141077,0
+COP.US,D,19880218,000000,2.14981,2.19041,2.10854,2.1703,2966805.0558554,0
+COP.US,D,19880219,000000,2.1703,2.32337,2.1703,2.32337,7211070.1969423,0
+COP.US,D,19880222,000000,2.28288,2.32337,2.28288,2.32337,5001992.6818447,0
+COP.US,D,19880223,000000,2.28288,2.30308,2.20577,2.26221,2796820.4560849,0
+COP.US,D,19880224,000000,2.24151,2.26221,2.19041,2.19041,2533432.8008018,0
+COP.US,D,19880225,000000,2.19041,2.24151,2.07269,2.08834,4142274.3812246,0
+COP.US,D,19880226,000000,2.10854,2.1703,2.08834,2.1703,1921076.3960648,0
+COP.US,D,19880229,000000,2.1703,2.28288,2.14981,2.28288,1993765.0684389,0
+COP.US,D,19880301,000000,2.24151,2.26221,2.14981,2.22114,2537340.1597154,0
+COP.US,D,19880302,000000,2.20577,2.20577,2.1703,2.19041,1753040.301812,0
+COP.US,D,19880303,000000,2.19041,2.26221,2.19041,2.26221,1129746.189523,0
+COP.US,D,19880304,000000,2.26221,2.28288,2.22114,2.26221,1232126.0296161,0
+COP.US,D,19880307,000000,2.24151,2.30308,2.22114,2.26221,2596740.086547,0
+COP.US,D,19880308,000000,2.28288,2.35941,2.28288,2.33913,10596013.361154,0
+COP.US,D,19880309,000000,2.35941,2.39508,2.35941,2.39508,7424434.1380834,0
+COP.US,D,19880310,000000,2.41538,2.41538,2.32337,2.32337,3985963.468076,0
+COP.US,D,19880311,000000,2.35941,2.56439,2.33913,2.51289,8307606.9400633,0
+COP.US,D,19880314,000000,2.51289,2.52844,2.41538,2.45161,4768301.3682198,0
+COP.US,D,19880315,000000,2.43075,2.49248,2.41538,2.43075,4851153.7268357,0
+COP.US,D,19880316,000000,2.43075,2.47191,2.39508,2.47191,2359532.5638151,0
+COP.US,D,19880317,000000,2.45161,2.72268,2.45161,2.72268,13438941.894166,0
+COP.US,D,19880318,000000,2.72268,2.7741,2.58468,2.72268,11146234.894778,0
+COP.US,D,19880321,000000,2.73815,2.73815,2.62054,2.68181,3543205.6872422,0
+COP.US,D,19880322,000000,2.66142,2.73815,2.54883,2.56439,3130153.5611575,0
+COP.US,D,19880323,000000,2.58468,2.72268,2.54883,2.70219,4533051.6640962,0
+COP.US,D,19880324,000000,2.58468,2.62054,2.52844,2.58468,4922661.7062751,0
+COP.US,D,19880325,000000,2.58468,2.58468,2.51289,2.52844,2919907.4358018,0
+COP.US,D,19880328,000000,2.43075,2.49248,2.41538,2.49248,3799560.9243112,0
+COP.US,D,19880329,000000,2.51289,2.52844,2.45161,2.49248,2608854.3478821,0
+COP.US,D,19880330,000000,2.54883,2.58468,2.47191,2.49248,3442386.3072238,0
+COP.US,D,19880331,000000,2.49248,2.60517,2.47191,2.60517,2626825.5084361,0
+COP.US,D,19880404,000000,2.56439,2.64615,2.52844,2.54883,1986336.326479,0
+COP.US,D,19880405,000000,2.51289,2.54883,2.43075,2.49248,3903508.4679939,0
+COP.US,D,19880406,000000,2.51289,2.66142,2.47191,2.64615,4259510.6704496,0
+COP.US,D,19880407,000000,2.64615,2.66142,2.60517,2.64615,4454896.2075219,0
+COP.US,D,19880408,000000,2.66142,2.81478,2.62054,2.81478,12020406.07727,0
+COP.US,D,19880411,000000,2.81478,2.85605,2.73815,2.7943,7342767.6463413,0
+COP.US,D,19880412,000000,2.7943,2.83545,2.73815,2.81478,6338457.4049499,0
+COP.US,D,19880413,000000,2.7943,2.83545,2.7741,2.7943,3449812.979608,0
+COP.US,D,19880414,000000,2.73815,2.81478,2.60517,2.62054,5627238.4040148,0
+COP.US,D,19880415,000000,2.62054,2.68181,2.52844,2.68181,4767519.0686068,0
+COP.US,D,19880418,000000,2.70219,2.73815,2.68181,2.68181,2052770.7411004,0
+COP.US,D,19880419,000000,2.66142,2.7741,2.64615,2.70219,5711252.8293837,0
+COP.US,D,19880420,000000,2.73815,2.75381,2.60517,2.62054,2918345.9409393,0
+COP.US,D,19880421,000000,2.66142,2.68181,2.58468,2.62054,2697950.6163719,0
+COP.US,D,19880422,000000,2.64615,2.66142,2.60517,2.64615,2958599.1882217,0
+COP.US,D,19880425,000000,2.64615,2.70219,2.64615,2.68181,1946473.1942152,0
+COP.US,D,19880426,000000,2.70219,2.73815,2.66142,2.72268,2588139.9647433,0
+COP.US,D,19880427,000000,2.72268,2.73815,2.70219,2.73815,4577600.3157349,0
+COP.US,D,19880428,000000,2.72268,2.75883,2.68692,2.68692,4682722.3436248,0
+COP.US,D,19880429,000000,2.70761,2.77883,2.68692,2.74318,5605741.721263,0
+COP.US,D,19880502,000000,2.68692,2.72268,2.68692,2.72268,2236434.2014318,0
+COP.US,D,19880503,000000,2.72268,2.74318,2.70761,2.70761,1604545.1412784,0
+COP.US,D,19880504,000000,2.72268,2.75883,2.70761,2.72268,2642459.0832417,0
+COP.US,D,19880505,000000,2.72268,2.81478,2.72268,2.7997,5919544.2404947,0
+COP.US,D,19880506,000000,2.81478,2.81478,2.74318,2.77883,3082473.6414908,0
+COP.US,D,19880509,000000,2.74318,2.75883,2.66645,2.70761,1624867.3398227,0
+COP.US,D,19880510,000000,2.66645,2.72268,2.62575,2.66645,2909753.0626507,0
+COP.US,D,19880511,000000,2.62575,2.64615,2.56912,2.58951,5068429.1660418,0
+COP.US,D,19880512,000000,2.60517,2.62575,2.56912,2.58951,5118049.3129232,0
+COP.US,D,19880513,000000,2.60517,2.62575,2.58951,2.60517,1992200.4692128,0
+COP.US,D,19880516,000000,2.62575,2.64615,2.58951,2.62575,1873405.7894889,0
+COP.US,D,19880517,000000,2.66645,2.66645,2.56912,2.58951,2653010.8149266,0
+COP.US,D,19880518,000000,2.56912,2.62575,2.53357,2.55385,2728427.1880676,0
+COP.US,D,19880519,000000,2.55385,2.56912,2.49248,2.53357,2904279.0349355,0
+COP.US,D,19880520,000000,2.55385,2.55385,2.49248,2.49248,2266141.9257566,0
+COP.US,D,19880523,000000,2.53357,2.55385,2.45161,2.47191,1427131.7995479,0
+COP.US,D,19880524,000000,2.51289,2.53357,2.47191,2.53357,2023075.4342299,0
+COP.US,D,19880525,000000,2.56912,2.62575,2.55385,2.56912,2868332.5746759,0
+COP.US,D,19880526,000000,2.58951,2.60517,2.55385,2.56912,2583450.3062167,0
+COP.US,D,19880527,000000,2.58951,2.58951,2.55385,2.56912,2409555.2431693,0
+COP.US,D,19880531,000000,2.56912,2.66645,2.56912,2.64615,3453328.1539272,0
+COP.US,D,19880601,000000,2.66645,2.68692,2.62575,2.66645,2485362.7661167,0
+COP.US,D,19880602,000000,2.64615,2.68692,2.62575,2.66645,1289961.3572217,0
+COP.US,D,19880603,000000,2.68692,2.68692,2.64615,2.64615,1146941.2591911,0
+COP.US,D,19880606,000000,2.66645,2.68692,2.64615,2.66645,1281762.7331028,0
+COP.US,D,19880607,000000,2.66645,2.70761,2.64615,2.66645,2692089.5780015,0
+COP.US,D,19880608,000000,2.64615,2.70761,2.64615,2.68692,3554931.9031342,0
+COP.US,D,19880609,000000,2.68692,2.70761,2.66645,2.66645,2230577.3022129,0
+COP.US,D,19880610,000000,2.68692,2.70761,2.66645,2.66645,1342722.0852212,0
+COP.US,D,19880613,000000,2.66645,2.75883,2.64615,2.68692,2242298.3441657,0
+COP.US,D,19880614,000000,2.68692,2.74318,2.68692,2.72268,2152811.9606572,0
+COP.US,D,19880615,000000,2.68692,2.74318,2.68692,2.74318,1216890.8481318,0
+COP.US,D,19880616,000000,2.68692,2.70761,2.64615,2.64615,1958980.6749326,0
+COP.US,D,19880617,000000,2.70761,2.70761,2.62575,2.64615,3639340.5826733,0
+COP.US,D,19880620,000000,2.62575,2.64615,2.62575,2.62575,1221967.5173136,0
+COP.US,D,19880621,000000,2.64615,2.66645,2.60517,2.64615,1419703.0575882,0
+COP.US,D,19880622,000000,2.68692,2.70761,2.60517,2.62575,2743283.6371995,0
+COP.US,D,19880623,000000,2.60517,2.64615,2.56912,2.58951,1377106.0158304,0
+COP.US,D,19880624,000000,2.56912,2.56912,2.49248,2.55385,1974222.065144,0
+COP.US,D,19880627,000000,2.53357,2.55385,2.51289,2.53357,3411516.5161459,0
+COP.US,D,19880628,000000,2.53357,2.55385,2.51289,2.53357,2622918.1495225,0
+COP.US,D,19880629,000000,2.53357,2.55385,2.47191,2.49248,3388456.268956,0
+COP.US,D,19880630,000000,2.39508,2.45161,2.35941,2.41538,7729639.639875,0
+COP.US,D,19880701,000000,2.39508,2.43625,2.39508,2.39508,3284902.9794435,0
+COP.US,D,19880705,000000,2.41538,2.51289,2.39508,2.49248,1780781.9292258,0
+COP.US,D,19880706,000000,2.53357,2.56912,2.43625,2.47191,2876926.4877525,0
+COP.US,D,19880707,000000,2.45161,2.55385,2.45161,2.47191,8799987.972142,0
+COP.US,D,19880708,000000,2.45161,2.47191,2.39508,2.45161,2948049.5261127,0
+COP.US,D,19880711,000000,2.43625,2.47191,2.41538,2.45161,1555301.6571737,0
+COP.US,D,19880712,000000,2.45161,2.49248,2.39508,2.43625,2437301.0097342,0
+COP.US,D,19880713,000000,2.43625,2.45161,2.43625,2.45161,2485754.9507109,0
+COP.US,D,19880714,000000,2.41538,2.45161,2.41538,2.45161,1528727.2704525,0
+COP.US,D,19880715,000000,2.45161,2.49248,2.43625,2.47191,2701853.8361341,0
+COP.US,D,19880718,000000,2.53357,2.64615,2.51289,2.64615,4007846.126695,0
+COP.US,D,19880719,000000,2.62575,2.62575,2.56912,2.58951,2746405.5921365,0
+COP.US,D,19880720,000000,2.60517,2.62575,2.56912,2.60517,2917958.9302844,0
+COP.US,D,19880721,000000,2.60517,2.60517,2.55385,2.56912,2280205.727397,0
+COP.US,D,19880722,000000,2.55385,2.58951,2.55385,2.56912,1680360.9425287,0
+COP.US,D,19880725,000000,2.55878,2.57947,2.51791,2.55878,1055106.9420558,0
+COP.US,D,19880726,000000,2.57947,2.65649,2.55878,2.63591,5497501.8775874,0
+COP.US,D,19880727,000000,2.67166,2.71263,2.63591,2.65649,5756978.0348056,0
+COP.US,D,19880728,000000,2.67166,2.71263,2.65649,2.69215,2389625.2292192,0
+COP.US,D,19880729,000000,2.69215,2.73283,2.69215,2.73283,2845276.4666374,0
+COP.US,D,19880801,000000,2.73283,2.75381,2.69215,2.73283,2032067.7406279,0
+COP.US,D,19880802,000000,2.71263,2.75381,2.69215,2.73283,1772977.5592771,0
+COP.US,D,19880803,000000,2.71263,2.75381,2.69215,2.75381,1882782.0021786,0
+COP.US,D,19880804,000000,2.75381,2.75381,2.69215,2.69215,2131708.4972877,0
+COP.US,D,19880805,000000,2.69215,2.7741,2.69215,2.7741,2901544.0906535,0
+COP.US,D,19880808,000000,2.73283,2.7741,2.69215,2.69215,2301305.0516151,0
+COP.US,D,19880809,000000,2.71263,2.80975,2.63591,2.67166,2700295.4456352,0
+COP.US,D,19880810,000000,2.65649,2.67166,2.62054,2.63591,1468941.3677537,0
+COP.US,D,19880811,000000,2.62054,2.65649,2.59995,2.65649,1914824.207888,0
+COP.US,D,19880812,000000,2.65649,2.71263,2.63591,2.69215,1449796.7577801,0
+COP.US,D,19880815,000000,2.67166,2.69215,2.59995,2.59995,2299745.6263284,0
+COP.US,D,19880816,000000,2.59995,2.67166,2.57947,2.63591,1155149.1964006,0
+COP.US,D,19880817,000000,2.67166,2.69215,2.63591,2.67166,708876.24124748,0
+COP.US,D,19880818,000000,2.65649,2.67166,2.63591,2.67166,1325135.8657465,0
+COP.US,D,19880819,000000,2.67166,2.67166,2.62054,2.63591,1417361.3326884,0
+COP.US,D,19880822,000000,2.65649,2.65649,2.59995,2.59995,1289575.3813544,0
+COP.US,D,19880823,000000,2.62054,2.63591,2.51791,2.55878,3394318.3421143,0
+COP.US,D,19880824,000000,2.55878,2.57947,2.53859,2.57947,4521720.7371618,0
+COP.US,D,19880825,000000,2.55878,2.57947,2.53859,2.55878,2200875.7866153,0
+COP.US,D,19880826,000000,2.55878,2.59995,2.55878,2.57947,987109.99778409,0
+COP.US,D,19880829,000000,2.59995,2.59995,2.57947,2.59995,673705.87187391,0
+COP.US,D,19880830,000000,2.59995,2.63591,2.57947,2.62054,1245024.6601399,0
+COP.US,D,19880831,000000,2.62054,2.67166,2.62054,2.67166,2477551.152653,0
+COP.US,D,19880901,000000,2.65649,2.73283,2.65649,2.67166,2864813.2612052,0
+COP.US,D,19880902,000000,2.71263,2.73283,2.67166,2.71263,1885908.0962671,0
+COP.US,D,19880906,000000,2.69215,2.69215,2.63591,2.69215,3081306.4007984,0
+COP.US,D,19880907,000000,2.67166,2.69215,2.59995,2.63591,2447850.6718434,0
+COP.US,D,19880908,000000,2.62054,2.65649,2.59995,2.59995,1991027.0197932,0
+COP.US,D,19880909,000000,2.62054,2.63591,2.57947,2.59995,2278248.9435766,0
+COP.US,D,19880912,000000,2.63591,2.69215,2.62054,2.69215,4517033.1482109,0
+COP.US,D,19880913,000000,2.65649,2.7741,2.63591,2.73283,5937519.5401999,0
+COP.US,D,19880914,000000,2.73283,2.80975,2.67166,2.80975,9904332.1895755,0
+COP.US,D,19880915,000000,2.7943,2.88658,2.7741,2.87103,13754690.849339,0
+COP.US,D,19880916,000000,2.85054,3.00419,2.83014,2.9637,16680862.890772,0
+COP.US,D,19880919,000000,2.94282,2.9637,2.88658,2.92756,6521736.9589897,0
+COP.US,D,19880920,000000,2.88658,3.06545,2.88658,3.02458,11155613.177044,0
+COP.US,D,19880921,000000,3.00419,3.02458,2.9637,3.00419,3902337.08815,0
+COP.US,D,19880922,000000,3.00419,3.00419,2.90659,2.94282,3479508.2864784,0
+COP.US,D,19880923,000000,2.90659,2.9637,2.90659,2.92756,2128186.0794535,0
+COP.US,D,19880926,000000,2.92756,2.94282,2.88658,2.90659,1229002.0051033,0
+COP.US,D,19880927,000000,2.92756,2.9637,2.87103,2.88658,1879656.9428779,0
+COP.US,D,19880928,000000,2.88658,2.98399,2.87103,2.9637,2550623.7313186,0
+COP.US,D,19880929,000000,2.9637,3.02458,2.9637,3.00419,3756964.9173412,0
+COP.US,D,19880930,000000,2.98399,3.00419,2.90659,2.94282,3239570.9934037,0
+COP.US,D,19881003,000000,2.87103,2.87103,2.7943,2.83014,4811681.7443783,0
+COP.US,D,19881004,000000,2.85054,3.00419,2.85054,2.98399,5041074.5492832,0
+COP.US,D,19881005,000000,2.94282,2.9637,2.88658,2.94282,7043425.2524958,0
+COP.US,D,19881006,000000,2.94282,3.02458,2.92756,2.98399,7940270.70631,0
+COP.US,D,19881007,000000,2.98399,3.00419,2.9637,3.00419,6057101.6934762,0
+COP.US,D,19881010,000000,3.00419,3.11688,2.98399,3.11688,8564347.1182118,0
+COP.US,D,19881011,000000,3.11688,3.26028,3.08073,3.19872,10517858.939368,0
+COP.US,D,19881012,000000,3.17824,3.46989,3.13745,3.46989,16655067.6993,0
+COP.US,D,19881013,000000,3.37268,3.39334,3.29613,3.31149,13206823.458069,0
+COP.US,D,19881014,000000,3.31149,3.31149,3.17824,3.26028,8807020.3903562,0
+COP.US,D,19881017,000000,3.23989,3.27594,3.17824,3.17824,4770265.3955551,0
+COP.US,D,19881018,000000,3.21902,3.26028,3.17824,3.26028,4701473.7342163,0
+COP.US,D,19881019,000000,3.23989,3.33209,3.19872,3.23989,5819116.0102827,0
+COP.US,D,19881020,000000,3.21902,3.31149,3.21902,3.26028,4681549.9289932,0
+COP.US,D,19881021,000000,3.21902,3.26028,3.19872,3.23989,3725700.8720934,0
+COP.US,D,19881024,000000,3.21902,3.35218,3.11688,3.31149,8360750.5395667,0
+COP.US,D,19881025,000000,3.30618,3.36253,3.22423,3.24482,5999654.4113135,0
+COP.US,D,19881026,000000,3.2854,3.30618,3.22423,3.26521,4034031.4331855,0
+COP.US,D,19881027,000000,3.22423,3.24482,3.09136,3.11156,6371672.0252909,0
+COP.US,D,19881028,000000,3.1475,3.16306,3.09136,3.12703,2622141.0238488,0
+COP.US,D,19881031,000000,3.12703,3.22423,3.07097,3.1475,4194638.7854785,0
+COP.US,D,19881101,000000,3.1475,3.16306,3.09136,3.12703,2432217.0970377,0
+COP.US,D,19881102,000000,3.11156,3.12703,3.05038,3.11156,3740548.0081347,0
+COP.US,D,19881103,000000,3.12703,3.12703,3.07097,3.07097,2593612.9576706,0
+COP.US,D,19881104,000000,3.07097,3.11156,3.00931,3.00931,2532258.3165946,0
+COP.US,D,19881107,000000,2.93268,3.05038,2.93268,2.96815,3735864.5583354,0
+COP.US,D,19881108,000000,3.02961,3.05038,2.96815,2.96815,2146165.5183103,0
+COP.US,D,19881109,000000,3.00931,3.00931,2.96815,2.98931,2035966.8212386,0
+COP.US,D,19881110,000000,2.98931,3.02961,2.98931,2.98931,2148124.3717064,0
+COP.US,D,19881111,000000,3.00931,3.00931,2.91229,2.91229,2994161.7421896,0
+COP.US,D,19881114,000000,2.94813,2.94813,2.89682,2.93268,2234872.7065693,0
+COP.US,D,19881115,000000,2.93268,2.96815,2.89682,2.93268,2492398.2886943,0
+COP.US,D,19881116,000000,2.93268,3.11156,2.91229,3.05038,5935955.9757618,0
+COP.US,D,19881117,000000,3.05038,3.05038,2.98931,3.02961,3422459.3976372,0
+COP.US,D,19881118,000000,3.02961,3.05038,2.96815,2.98931,2119205.1557219,0
+COP.US,D,19881121,000000,2.96815,2.96815,2.89682,2.93268,2148508.2779979,0
+COP.US,D,19881122,000000,2.91229,3.00931,2.91229,2.98931,3769472.3980585,0
+COP.US,D,19881123,000000,3.00931,3.07097,3.00931,3.05038,2560784.3131968,0
+COP.US,D,19881125,000000,3.11156,3.1475,3.11156,3.1475,3400181.4500603,0
+COP.US,D,19881128,000000,3.1475,3.18364,3.09136,3.09136,2100443.4172518,0
+COP.US,D,19881129,000000,3.12703,3.12703,3.09136,3.12703,1778443.3086894,0
+COP.US,D,19881130,000000,3.12703,3.1475,3.11156,3.12703,2184077.0406929,0
+COP.US,D,19881201,000000,3.09136,3.22423,3.09136,3.20405,4273966.6566843,0
+COP.US,D,19881202,000000,3.16306,3.20405,3.1475,3.18364,2359143.4835841,0
+COP.US,D,19881205,000000,3.18364,3.20405,3.1475,3.1475,2892949.1427889,0
+COP.US,D,19881206,000000,3.1475,3.22423,3.1475,3.20405,3087167.4391687,0
+COP.US,D,19881207,000000,3.20405,3.22423,3.1475,3.20405,4289597.1271266,0
+COP.US,D,19881208,000000,3.18364,3.22423,3.1475,3.16306,1381022.6878346,0
+COP.US,D,19881209,000000,3.1475,3.18364,3.1475,3.16306,1957813.4342402,0
+COP.US,D,19881212,000000,3.16306,3.16306,3.11156,3.12703,1939054.8001339,0
+COP.US,D,19881213,000000,3.11156,3.12703,3.07097,3.09136,1483011.3781211,0
+COP.US,D,19881214,000000,3.11156,3.12703,3.07097,3.09136,1827680.5840671,0
+COP.US,D,19881215,000000,3.09136,3.12703,3.07097,3.09136,1640496.7754771,0
+COP.US,D,19881216,000000,3.09136,3.12703,3.07097,3.12703,2758911.0032781,0
+COP.US,D,19881219,000000,3.12703,3.16306,3.11156,3.12703,3386498.4503479,0
+COP.US,D,19881220,000000,3.1475,3.16306,3.11156,3.11156,3442386.3072238,0
+COP.US,D,19881221,000000,3.11156,3.1475,3.11156,3.12703,2182901.5216977,0
+COP.US,D,19881222,000000,3.12703,3.1475,3.07097,3.09136,3148518.9758815,0
+COP.US,D,19881223,000000,3.09136,3.09136,3.05038,3.05038,839002.88269345,0
+COP.US,D,19881227,000000,3.07097,3.09136,3.02961,3.02961,902701.3182451,0
+COP.US,D,19881228,000000,3.02961,3.07097,3.00931,3.02961,1017982.8932254,0
+COP.US,D,19881229,000000,3.05038,3.07097,3.02961,3.02961,2005875.1906226,0
+COP.US,D,19881230,000000,3.02961,3.07097,3.02961,3.05038,1446277.4443096,0
+COP.US,D,19890103,000000,3.02961,3.07097,2.98931,3.02961,2948830.7909378,0
+COP.US,D,19890104,000000,3.05038,3.09136,3.02961,3.09136,1542802.4547592,0
+COP.US,D,19890105,000000,3.11156,3.20405,3.11156,3.16306,3607293.2030247,0
+COP.US,D,19890106,000000,3.20405,3.26521,3.18364,3.22423,5745253.8884891,0
+COP.US,D,19890109,000000,3.18364,3.20405,3.1475,3.18364,8638208.2052174,0
+COP.US,D,19890110,000000,3.20405,3.20405,3.1475,3.20405,4415039.2839852,0
+COP.US,D,19890111,000000,3.20405,3.32658,3.18364,3.30618,6743703.0915102,0
+COP.US,D,19890112,000000,3.2854,3.32658,3.26521,3.26521,4757363.6606677,0
+COP.US,D,19890113,000000,3.2854,3.30618,3.24482,3.2854,2685835.3202489,0
+COP.US,D,19890116,000000,3.2854,3.32658,3.26521,3.2854,1885908.0962671,0
+COP.US,D,19890117,000000,3.30618,3.34194,3.26521,3.2854,3679198.5409978,0
+COP.US,D,19890118,000000,3.2854,3.34194,3.24482,3.34194,2406821.3336752,0
+COP.US,D,19890119,000000,3.34194,3.39847,3.32658,3.36253,4828092.4448579,0
+COP.US,D,19890120,000000,3.36253,3.41896,3.34194,3.41896,3046129.8226978,0
+COP.US,D,19890123,000000,3.38282,3.41896,3.26521,3.2854,3119601.8294726,0
+COP.US,D,19890124,000000,3.26521,3.38282,3.26521,3.34194,3489277.7185502,0
+COP.US,D,19890125,000000,3.35721,3.41394,3.33692,3.41394,5165343.2567223,0
+COP.US,D,19890126,000000,3.39847,3.41394,3.37807,3.39847,3536564.4188345,0
+COP.US,D,19890127,000000,3.41394,3.43424,3.15784,3.26028,8479546.2540785,0
+COP.US,D,19890130,000000,3.23989,3.26028,3.15784,3.23989,7503768.2180165,0
+COP.US,D,19890131,000000,3.26028,3.33692,3.23989,3.32165,2708889.3587118,0
+COP.US,D,19890201,000000,3.33692,3.37807,3.30087,3.30087,3948444.1302877,0
+COP.US,D,19890202,000000,3.30087,3.33692,3.30087,3.32165,1479104.0192076,0
+COP.US,D,19890203,000000,3.32165,3.39847,3.19872,3.35721,2824955.3028809,0
+COP.US,D,19890206,000000,3.32165,3.33692,3.26028,3.28078,2013695.0823889,0
+COP.US,D,19890207,000000,3.26028,3.32165,3.23989,3.30087,3640514.0320929,0
+COP.US,D,19890208,000000,3.30087,3.33692,3.26028,3.28078,2146165.5183103,0
+COP.US,D,19890209,000000,3.26028,3.37807,3.23989,3.30087,3981271.7399738,0
+COP.US,D,19890210,000000,3.30087,3.37807,3.28078,3.33692,3189938.4290683,0
+COP.US,D,19890213,000000,3.33692,3.35721,3.32165,3.33692,3481855.1853174,0
+COP.US,D,19890214,000000,3.35721,3.37807,3.32165,3.32165,2783139.5259483,0
+COP.US,D,19890215,000000,3.32165,3.33692,3.30087,3.32165,2561957.7626163,0
+COP.US,D,19890216,000000,3.33692,3.33692,3.28078,3.33692,5337281.5359496,0
+COP.US,D,19890217,000000,3.32165,3.39847,3.32165,3.39847,3522099.1195092,0
+COP.US,D,19890221,000000,3.39847,3.43424,3.35721,3.41394,4346261.0748884,0
+COP.US,D,19890222,000000,3.45443,3.49559,3.37807,3.37807,5492424.1736179,0
+COP.US,D,19890223,000000,3.41394,3.45443,3.37807,3.39847,3276695.0422341,0
+COP.US,D,19890224,000000,3.39847,3.39847,3.35721,3.37807,2102792.3856666,0
+COP.US,D,19890227,000000,3.35721,3.39847,3.35721,3.39847,2175083.699507,0
+COP.US,D,19890228,000000,3.39847,3.41394,3.35721,3.37807,2187197.9608422,0
+COP.US,D,19890301,000000,3.37807,3.39847,3.33692,3.37807,2790565.1635445,0
+COP.US,D,19890302,000000,3.37807,3.41394,3.35721,3.39847,3811280.9314762,0
+COP.US,D,19890303,000000,3.45443,3.57745,3.39847,3.57745,9601867.840793,0
+COP.US,D,19890306,000000,3.57745,3.67466,3.55726,3.67466,6484999.9208145,0
+COP.US,D,19890307,000000,3.67466,3.67466,3.59803,3.59803,5032477.5318431,0
+COP.US,D,19890308,000000,3.59803,3.63359,3.55726,3.59803,2545155.9123305,0
+COP.US,D,19890309,000000,3.59803,3.6133,3.57745,3.57745,1344285.6496594,0
+COP.US,D,19890310,000000,3.57745,3.69013,3.51599,3.57745,2322800.6995789,0
+COP.US,D,19890313,000000,3.59803,3.65447,3.57745,3.6133,1841752.6640103,0
+COP.US,D,19890314,000000,3.6133,3.63359,3.57745,3.63359,1892160.2844438,0
+COP.US,D,19890315,000000,3.65447,3.71062,3.63359,3.69013,4058257.88628,0
+COP.US,D,19890316,000000,3.69013,3.77198,3.59803,3.75159,5170813.1452862,0
+COP.US,D,19890317,000000,3.67466,3.67466,3.59803,3.59803,4870689.4866158,0
+COP.US,D,19890320,000000,3.59803,3.59803,3.51599,3.55726,2266528.9364115,0
+COP.US,D,19890321,000000,3.59803,3.63359,3.57745,3.6133,2223539.7100594,0
+COP.US,D,19890322,000000,3.63359,3.65447,3.53676,3.57745,1919514.9012023,0
+COP.US,D,19890323,000000,3.57745,3.59803,3.55726,3.57745,1202823.9421278,0
+COP.US,D,19890327,000000,3.57745,3.6133,3.55726,3.59803,1661991.3886531,0
+COP.US,D,19890328,000000,3.59803,3.65447,3.59803,3.6133,2633863.1005895,0
+COP.US,D,19890329,000000,3.59803,3.63359,3.59803,3.6133,2527574.8667951,0
+COP.US,D,19890330,000000,3.6133,3.6133,3.57745,3.59803,2304431.1457036,0
+COP.US,D,19890331,000000,3.59803,3.65447,3.57745,3.6133,2407595.3549853,0
+COP.US,D,19890403,000000,3.6133,3.65447,3.57745,3.6133,1499424.1481764,0
+COP.US,D,19890404,000000,3.6133,3.6133,3.57745,3.59803,1767106.1730282,0
+COP.US,D,19890405,000000,3.59803,3.67466,3.57745,3.65447,2704983.0345861,0
+COP.US,D,19890406,000000,3.63359,3.63359,3.55726,3.55726,5763622.4075769,0
+COP.US,D,19890407,000000,3.55726,3.55726,3.51599,3.53676,1497469.4339317,0
+COP.US,D,19890410,000000,3.55726,3.55726,3.51599,3.53676,2051992.5806388,0
+COP.US,D,19890411,000000,3.51599,3.59803,3.51599,3.57745,1625255.3852658,0
+COP.US,D,19890412,000000,3.59803,3.69013,3.59803,3.67466,4315000.134004,0
+COP.US,D,19890413,000000,3.65447,3.67466,3.59803,3.59803,1682702.6674284,0
+COP.US,D,19890414,000000,3.63359,3.65447,3.6133,3.63359,2583845.5951746,0
+COP.US,D,19890417,000000,3.6133,3.63359,3.59803,3.6133,1364214.6288216,0
+COP.US,D,19890418,000000,3.63359,3.67466,3.6133,3.67466,3410729.0425937,0
+COP.US,D,19890419,000000,3.71062,3.75159,3.67466,3.71062,4298976.4441798,0
+COP.US,D,19890420,000000,3.71062,3.81305,3.63359,3.79257,5651854.9721278,0
+COP.US,D,19890421,000000,3.81305,3.85392,3.77198,3.79257,4250519.3988394,0
+COP.US,D,19890424,000000,3.81305,3.81305,3.71062,3.75159,3518979.2341478,0
+COP.US,D,19890425,000000,3.77198,3.79257,3.71062,3.71062,2496309.7867594,0
+COP.US,D,19890426,000000,3.75159,3.79257,3.71062,3.79257,3113351.7108714,0
+COP.US,D,19890427,000000,3.79257,3.81305,3.75159,3.75159,2596346.8671647,0
+COP.US,D,19890428,000000,3.77198,3.77198,3.67466,3.71062,2923038.7038295,0
+COP.US,D,19890501,000000,3.71062,3.77198,3.66965,3.77198,3711239.7119194,0
+COP.US,D,19890502,000000,3.77198,3.80745,3.75159,3.75159,3156336.7980722,0
+COP.US,D,19890503,000000,3.77198,3.77198,3.66965,3.71062,3571730.6490568,0
+COP.US,D,19890504,000000,3.73119,3.75159,3.69013,3.69013,3294669.3071519,0
+COP.US,D,19890505,000000,3.73119,3.75159,3.62847,3.66965,1890985.8002365,0
+COP.US,D,19890508,000000,3.62847,3.66965,3.60798,3.60798,2304431.1457036,0
+COP.US,D,19890509,000000,3.60798,3.64924,3.60798,3.62847,1458783.8902389,0
+COP.US,D,19890510,000000,3.62847,3.62847,3.5876,3.5876,1316146.6637121,0
+COP.US,D,19890511,000000,3.60798,3.62847,3.5876,3.60798,1192269.1060795,0
+COP.US,D,19890512,000000,3.64924,3.69013,3.60798,3.60798,2846052.5575234,0
+COP.US,D,19890515,000000,3.62847,3.66965,3.60798,3.64924,2810886.3273012,0
+COP.US,D,19890516,000000,3.62847,3.69013,3.62847,3.66965,2118037.9150294,0
+COP.US,D,19890517,000000,3.69013,3.77198,3.66965,3.77198,3048484.9998396,0
+COP.US,D,19890518,000000,3.75159,3.78706,3.71062,3.71062,2545155.9123305,0
+COP.US,D,19890519,000000,3.73119,3.75159,3.66965,3.69013,2225496.4938799,0
+COP.US,D,19890522,000000,3.69013,3.71062,3.64924,3.69013,2031669.3473065,0
+COP.US,D,19890523,000000,3.66965,3.69013,3.64924,3.64924,1792508.1451179,0
+COP.US,D,19890524,000000,3.66965,3.73119,3.64924,3.69013,1492388.6255985,0
+COP.US,D,19890525,000000,3.69013,3.77198,3.69013,3.75159,2361094.0586775,0
+COP.US,D,19890526,000000,3.75159,3.82832,3.75159,3.80745,1763201.9184782,0
+COP.US,D,19890530,000000,3.80745,3.80745,3.75159,3.77198,1699894.632733,0
+COP.US,D,19890531,000000,3.75159,3.78706,3.73119,3.75159,1306770.4510224,0
+COP.US,D,19890601,000000,3.73119,3.80745,3.73119,3.80745,2305602.5255473,0
+COP.US,D,19890602,000000,3.82832,3.84871,3.78706,3.80745,2387670.5149744,0
+COP.US,D,19890605,000000,3.80745,3.82832,3.71062,3.71062,3069191.1046755,0
+COP.US,D,19890606,000000,3.73119,3.75159,3.71062,3.71062,2102008.0164779,0
+COP.US,D,19890607,000000,3.73119,3.75159,3.71062,3.73119,2229797.0721755,0
+COP.US,D,19890608,000000,3.71062,3.71062,3.62847,3.64924,3932817.798997,0
+COP.US,D,19890609,000000,3.62847,3.64924,3.60798,3.64924,2035966.8212386,0
+COP.US,D,19890612,000000,3.62847,3.64924,3.5876,3.64924,1493949.0856732,0
+COP.US,D,19890613,000000,3.60798,3.62847,3.5876,3.5876,1960551.4828857,0
+COP.US,D,19890614,000000,3.62847,3.71062,3.60798,3.69013,1871837.0511116,0
+COP.US,D,19890615,000000,3.66965,3.69013,3.5673,3.5876,2486141.961366,0
+COP.US,D,19890616,000000,3.5673,3.69013,3.5673,3.62847,4086393.7678636,0
+COP.US,D,19890619,000000,3.66965,3.69013,3.60798,3.69013,1697946.1272156,0
+COP.US,D,19890620,000000,3.69013,3.73119,3.66965,3.66965,2681533.7071654,0
+COP.US,D,19890621,000000,3.69013,3.71062,3.62847,3.66965,3018390.2648598,0
+COP.US,D,19890622,000000,3.64924,3.69013,3.62847,3.66965,2601426.64071,0
+COP.US,D,19890623,000000,3.66965,3.69013,3.64924,3.64924,2044172.6888725,0
+COP.US,D,19890626,000000,3.64924,3.66965,3.60798,3.62847,2853087.0453132,0
+COP.US,D,19890627,000000,3.60798,3.73119,3.60798,3.69013,7582316.893973,0
+COP.US,D,19890628,000000,3.69013,3.71062,3.60798,3.69013,3714757.9906021,0
+COP.US,D,19890629,000000,3.66965,3.66965,3.5876,3.60798,3768685.9592942,0
+COP.US,D,19890630,000000,3.60798,3.60798,3.36765,3.46989,4434967.2283596,0
+COP.US,D,19890703,000000,3.51105,3.69013,3.4495,3.60798,2763211.5815738,0
+COP.US,D,19890705,000000,3.5673,3.5876,3.54691,3.54691,2535773.4909136,0
+COP.US,D,19890706,000000,3.5673,3.5673,3.54691,3.5673,1744054.204141,0
+COP.US,D,19890707,000000,3.5673,3.69013,3.54691,3.66965,2583450.3062167,0
+COP.US,D,19890710,000000,3.66965,3.71062,3.62847,3.69013,1829634.2635238,0
+COP.US,D,19890711,000000,3.71062,3.77198,3.71062,3.73119,3376731.0878519,0
+COP.US,D,19890712,000000,3.73119,3.77198,3.71062,3.77198,1749130.8733227,0
+COP.US,D,19890713,000000,3.77198,3.78706,3.73119,3.75159,1638156.0853653,0
+COP.US,D,19890714,000000,3.75159,3.78706,3.71062,3.71062,4219646.503398,0
+COP.US,D,19890717,000000,3.73119,3.75159,3.71062,3.75159,1512706.6849916,0
+COP.US,D,19890718,000000,3.75159,3.75159,3.69013,3.73119,2806583.6794297,0
+COP.US,D,19890719,000000,3.69013,3.77198,3.66965,3.73119,7049682.614612,0
+COP.US,D,19890720,000000,3.71062,3.75159,3.69013,3.71062,2513499.6824882,0
+COP.US,D,19890721,000000,3.69013,3.77198,3.69013,3.75159,1880437.1729153,0
+COP.US,D,19890724,000000,3.73119,3.78706,3.71062,3.73119,2323578.8600406,0
+COP.US,D,19890725,000000,3.74125,3.78223,3.64374,3.66462,4189559.0119332,0
+COP.US,D,19890726,000000,3.64374,3.67959,3.60325,3.67959,3275916.8817725,0
+COP.US,D,19890727,000000,3.72076,3.74125,3.70047,3.74125,2848013.4804951,0
+COP.US,D,19890728,000000,3.74125,3.76173,3.72076,3.72076,1407984.085211,0
+COP.US,D,19890731,000000,3.72076,3.74125,3.67959,3.70047,1850346.577087,0
+COP.US,D,19890801,000000,3.72076,3.72076,3.58248,3.64374,3849967.5099569,0
+COP.US,D,19890802,000000,3.62365,3.64374,3.54179,3.62365,4476778.8661408,0
+COP.US,D,19890803,000000,3.60325,3.78223,3.60325,3.62365,1795246.1937633,0
+COP.US,D,19890804,000000,3.60325,3.66462,3.60325,3.64374,2915220.8816387,0
+COP.US,D,19890807,000000,3.64374,3.67959,3.60325,3.67959,2762425.1428095,0
+COP.US,D,19890808,000000,3.72076,3.74125,3.67959,3.74125,4337659.9182968,0
+COP.US,D,19890809,000000,3.76173,3.84358,3.74125,3.80262,4633487.137823,0
+COP.US,D,19890810,000000,3.80262,3.8231,3.76173,3.8231,2333348.2921125,0
+COP.US,D,19890811,000000,3.84358,3.88466,3.78223,3.86428,4061770.9910235,0
+COP.US,D,19890814,000000,3.86428,3.86428,3.8231,3.86428,2411898.0028566,0
+COP.US,D,19890815,000000,3.86428,3.89994,3.84358,3.84358,2752267.6652948,0
+COP.US,D,19890816,000000,3.84358,3.86428,3.8231,3.84358,2520147.159623,0
+COP.US,D,19890817,000000,3.84358,3.84358,3.78223,3.80262,2608069.9786933,0
+COP.US,D,19890818,000000,3.80262,3.84358,3.78223,3.8231,6365813.0564963,0
+COP.US,D,19890821,000000,3.84358,3.84358,3.80262,3.8231,4296239.4303221,0
+COP.US,D,19890822,000000,3.8231,3.8231,3.78223,3.78223,4230977.4303323,0
+COP.US,D,19890823,000000,3.8231,4.125,3.80262,4.08925,8792953.4843522,0
+COP.US,D,19890824,000000,4.18665,4.69322,4.125,4.55011,13916475.790203,0
+COP.US,D,19890825,000000,4.63187,4.87742,4.61138,4.76996,11642134.205539,0
+COP.US,D,19890828,000000,4.76996,4.76996,4.45289,4.52913,8302521.992579,0
+COP.US,D,19890829,000000,4.52913,4.65216,4.41191,4.63187,5660062.9093372,0
+COP.US,D,19890830,000000,4.63187,4.63187,4.45289,4.50913,3449416.6558623,0
+COP.US,D,19890831,000000,4.50913,4.55011,4.41191,4.50913,3944146.6563555,0
+COP.US,D,19890901,000000,4.55011,4.5705,4.46796,4.55011,2809318.6237116,0
+COP.US,D,19890905,000000,4.52913,4.5705,4.46796,4.4934,3324761.9725559,0
+COP.US,D,19890906,000000,4.55011,4.5705,4.41191,4.46796,3671381.7535949,0
+COP.US,D,19890907,000000,4.50913,4.50913,4.37065,4.45289,6186445.0005213,0
+COP.US,D,19890908,000000,4.4934,4.4934,4.38612,4.46796,3916793.0743848,0
+COP.US,D,19890911,000000,4.46796,4.4934,4.41191,4.45289,2321234.0307772,0
+COP.US,D,19890912,000000,4.45289,4.5705,4.42708,4.52913,3847624.7502693,0
+COP.US,D,19890913,000000,4.55011,4.61138,4.45289,4.45289,2838634.1634419,0
+COP.US,D,19890914,000000,4.42708,4.42708,4.24802,4.30919,4895696.1697475,0
+COP.US,D,19890915,000000,4.30919,4.32958,4.1046,4.2889,5121958.7414123,0
+COP.US,D,19890918,000000,4.32958,4.41191,4.2889,4.41191,2417760.076015,0
+COP.US,D,19890919,000000,4.42708,4.42708,4.22744,4.22744,1109815.1407852,0
+COP.US,D,19890920,000000,4.34523,4.4934,4.34523,4.34523,3487715.1888999,0
+COP.US,D,19890921,000000,4.37065,4.38612,4.32958,4.38612,2004701.741203,0
+COP.US,D,19890922,000000,4.41191,4.45289,4.37065,4.37065,6493991.1924247,0
+COP.US,D,19890925,000000,4.32958,4.32958,4.20695,4.26822,2825338.1743846,0
+COP.US,D,19890926,000000,4.26822,4.30919,4.16579,4.18665,2316936.5568451,0
+COP.US,D,19890927,000000,4.16579,4.30919,4.16579,4.2889,2810886.3273012,0
+COP.US,D,19890928,000000,4.22744,4.24802,4.08925,4.1455,5227860.9993396,0
+COP.US,D,19890929,000000,4.1455,4.18665,4.125,4.1455,1891770.1694253,0
+COP.US,D,19891002,000000,4.16579,4.24802,4.1046,4.22744,1699504.5177144,0
+COP.US,D,19891003,000000,4.26822,4.32958,4.22744,4.30919,2966805.0558554,0
+COP.US,D,19891004,000000,4.30919,4.32958,4.26822,4.2889,2879269.2474401,0
+COP.US,D,19891005,000000,4.30919,4.30919,4.24802,4.26822,1280976.2943385,0
+COP.US,D,19891006,000000,4.26822,4.45289,4.24802,4.41191,4456849.8869786,0
+COP.US,D,19891009,000000,4.42708,4.4934,4.41191,4.46796,1618221.9322638,0
+COP.US,D,19891010,000000,4.46796,4.46796,4.30919,4.38612,2809710.808306,0
+COP.US,D,19891011,000000,4.37065,4.37065,4.26822,4.32958,2428311.8076998,0
+COP.US,D,19891012,000000,4.30919,4.32958,4.22744,4.24802,3058253.3971235,0
+COP.US,D,19891013,000000,4.18665,4.20695,3.76173,3.76173,7006305.3428169,0
+COP.US,D,19891016,000000,3.76173,4.04846,3.72076,4.02779,8509640.9890582,0
+COP.US,D,19891017,000000,3.98709,3.98709,3.84358,3.92563,4566271.4583765,0
+COP.US,D,19891018,000000,3.89994,3.92563,3.86428,3.86428,3456062.0634213,0
+COP.US,D,19891019,000000,3.88466,4.02779,3.88466,3.98709,3063718.1117481,0
+COP.US,D,19891020,000000,3.94583,3.94583,3.88466,3.92563,3664738.4156116,0
+COP.US,D,19891023,000000,3.92563,3.94583,3.72076,3.74125,5518997.5255514,0
+COP.US,D,19891024,000000,3.67959,3.84358,3.58248,3.8231,11414308.069437,0
+COP.US,D,19891025,000000,3.78223,3.80262,3.67959,3.76173,12946556.722936,0
+COP.US,D,19891026,000000,3.76173,3.84358,3.65939,3.70047,6798795.1965312,0
+COP.US,D,19891027,000000,3.67959,3.70047,3.49559,3.70047,2208687.4000789,0
+COP.US,D,19891030,000000,3.72076,3.78223,3.70047,3.76173,2279816.6471663,0
+COP.US,D,19891031,000000,3.76173,3.88466,3.76173,3.84358,3225895.2372062,0
+COP.US,D,19891101,000000,3.84358,3.86428,3.8231,3.8231,1923424.3296917,0
+COP.US,D,19891102,000000,3.86428,3.86428,3.70047,3.72076,2486141.961366,0
+COP.US,D,19891103,000000,3.72076,3.78223,3.70047,3.70047,2528350.957681,0
+COP.US,D,19891106,000000,3.70047,3.74125,3.639,3.67959,1990246.789756,0
+COP.US,D,19891107,000000,3.67959,3.76173,3.67959,3.72076,2287242.2847625,0
+COP.US,D,19891108,000000,3.72076,3.78223,3.70047,3.74125,3423623.533966,0
+COP.US,D,19891109,000000,3.74125,3.90515,3.74125,3.74125,1081679.2592014,0
+COP.US,D,19891110,000000,3.70047,3.72076,3.639,3.67959,2075825.8143511,0
+COP.US,D,19891113,000000,3.67959,3.78223,3.639,3.76173,2114513.4276195,0
+COP.US,D,19891114,000000,3.76173,3.76173,3.70047,3.70047,695980.71508727,0
+COP.US,D,19891115,000000,3.74125,3.74125,3.72076,3.74125,1079336.4995139,0
+COP.US,D,19891116,000000,3.74125,3.74125,3.67959,3.72076,1402513.1618592,0
+COP.US,D,19891117,000000,3.72076,3.72076,3.67959,3.70047,877693.60032549,0
+COP.US,D,19891120,000000,3.70047,3.70047,3.59803,3.639,1415409.7228075,0
+COP.US,D,19891121,000000,3.61832,3.67959,3.59803,3.61832,1965234.9326851,0
+COP.US,D,19891122,000000,3.61832,3.67959,3.59803,3.61832,1924592.605172,0
+COP.US,D,19891124,000000,3.61832,3.639,3.59803,3.59803,877693.60032549,0
+COP.US,D,19891127,000000,3.59803,3.70047,3.59803,3.70047,3093806.6380009,0
+COP.US,D,19891128,000000,3.70047,3.84358,3.70047,3.8231,4504526.7022816,0
+COP.US,D,19891129,000000,3.84358,3.86428,3.78223,3.84358,2561567.6475977,0
+COP.US,D,19891130,000000,3.84358,3.88466,3.80262,3.84358,2389625.2292192,0
+COP.US,D,19891201,000000,3.84358,3.92563,3.80262,3.90515,4614724.3645652,0
+COP.US,D,19891204,000000,3.92563,3.98709,3.90515,3.96642,3105920.8993359,0
+COP.US,D,19891205,000000,3.96642,3.98709,3.88466,3.90515,3634650.9241467,0
+COP.US,D,19891206,000000,3.90515,3.92563,3.84358,3.92563,2489271.1598181,0
+COP.US,D,19891207,000000,3.92563,4.02779,3.78223,3.88466,3941411.7120737,0
+COP.US,D,19891208,000000,3.92563,3.96642,3.86428,3.90515,1241123.5099533,0
+COP.US,D,19891211,000000,3.90515,4.02779,3.88466,4.00758,4332973.3641338,0
+COP.US,D,19891212,000000,4.04846,4.27343,4.04846,4.23265,11177890.089833,0
+COP.US,D,19891213,000000,4.29383,4.33499,4.19138,4.23265,4849199.0125909,0
+COP.US,D,19891214,000000,4.23265,4.23265,4.15062,4.17129,3247776.8610376,0
+COP.US,D,19891215,000000,4.21217,4.21217,4.10982,4.17129,4153995.4231775,0
+COP.US,D,19891218,000000,4.21217,4.23265,4.08925,4.13003,2419322.6056654,0
+COP.US,D,19891219,000000,4.13003,4.15062,4.04846,4.06886,2202052.3403984,0
+COP.US,D,19891220,000000,4.10982,4.10982,4.00758,4.02779,2205958.6645241,0
+COP.US,D,19891221,000000,4.04846,4.08925,3.96642,4.00758,3172355.3139572,0
+COP.US,D,19891222,000000,4.00758,4.08925,4.00758,4.06886,1783526.1865983,0
+COP.US,D,19891226,000000,4.08925,4.15062,4.08925,4.15062,1607674.3397303,0
+COP.US,D,19891227,000000,4.10982,4.17129,4.04846,4.06886,1384531.6534268,0
+COP.US,D,19891228,000000,4.10982,4.13003,4.06886,4.08925,1315369.5380384,0
+COP.US,D,19891229,000000,4.13003,4.15062,4.06886,4.13003,1020715.7679318,0
+COP.US,D,19900102,000000,4.15062,4.21217,4.08925,4.19138,2602602.1597051,0
+COP.US,D,19900103,000000,4.21217,4.21217,4.10982,4.10982,2647148.7417683,0
+COP.US,D,19900104,000000,4.13003,4.13003,4.00758,4.02779,2018769.6819949,0
+COP.US,D,19900105,000000,4.02779,4.04846,3.94583,3.98709,1572896.1549511,0
+COP.US,D,19900108,000000,3.98709,4.06886,3.96642,4.06886,1289961.3572217,0
+COP.US,D,19900109,000000,4.04846,4.04846,3.94583,3.98709,3258331.6970857,0
+COP.US,D,19900110,000000,3.98709,3.98709,3.90515,3.92563,1952728.4867557,0
+COP.US,D,19900111,000000,3.96642,4.00758,3.94583,3.96642,1817522.0717644,0
+COP.US,D,19900112,000000,3.92563,3.96642,3.84358,3.84358,2172350.8248007,0
+COP.US,D,19900115,000000,3.86428,3.90515,3.84358,3.90515,1056668.4369183,0
+COP.US,D,19900116,000000,3.84358,3.90515,3.8231,3.90515,1765934.7931844,0
+COP.US,D,19900117,000000,3.86428,3.92563,3.84358,3.86428,1622527.6844989,0
+COP.US,D,19900118,000000,3.80262,3.86428,3.78223,3.86428,2481844.4874339,0
+COP.US,D,19900119,000000,3.88466,3.96642,3.8231,3.92563,2195014.7482449,0
+COP.US,D,19900122,000000,3.92563,3.96642,3.8231,3.84358,1611187.444474,0
+COP.US,D,19900123,000000,3.86428,3.88466,3.76173,3.78223,4640126.3366549,0
+COP.US,D,19900124,000000,3.70047,3.84358,3.67959,3.80262,2523659.2295786,0
+COP.US,D,19900125,000000,3.84358,3.92563,3.8231,3.88466,1930848.9325002,0
+COP.US,D,19900126,000000,3.90515,3.90515,3.76173,3.8231,2357190.8389153,0
+COP.US,D,19900129,000000,3.90515,3.92563,3.86428,3.92563,3278646.6521154,0
+COP.US,D,19900130,000000,3.94583,4.03291,3.92563,4.00758,2973449.4286266,0
+COP.US,D,19900131,000000,4.05359,4.13003,4.03291,4.11495,4401751.5732306,0
+COP.US,D,19900201,000000,4.13003,4.25315,4.11495,4.2373,3432617.9099398,0
+COP.US,D,19900202,000000,4.2373,4.29896,4.21217,4.2373,3791349.8827383,0
+COP.US,D,19900205,000000,4.21217,4.27856,4.17129,4.2373,3007052.0944107,0
+COP.US,D,19900206,000000,4.25315,4.29896,4.2373,4.27856,4559623.9812417,0
+COP.US,D,19900207,000000,4.2373,4.31924,4.21217,4.31924,5774957.4736623,0
+COP.US,D,19900208,000000,4.31924,4.44235,4.31924,4.38129,9164585.1224622,0
+COP.US,D,19900209,000000,4.40139,4.46305,4.38129,4.40139,4328284.7403951,0
+COP.US,D,19900212,000000,4.40139,4.42216,4.3606,4.40139,4143837.9456627,0
+COP.US,D,19900213,000000,4.40139,4.42216,4.29896,4.42216,3353289.0039461,0
+COP.US,D,19900214,000000,4.40139,4.42216,4.3404,4.3606,2246202.5987158,0
+COP.US,D,19900215,000000,4.38129,4.44235,4.3606,4.40139,3545555.6904447,0
+COP.US,D,19900216,000000,4.42216,4.42216,4.38129,4.38129,2391973.162846,0
+COP.US,D,19900220,000000,4.3606,4.3606,4.29896,4.31924,1996498.9779329,0
+COP.US,D,19900221,000000,4.27856,4.31924,4.25315,4.27856,2262618.4731345,0
+COP.US,D,19900222,000000,4.29896,4.31924,4.25315,4.29896,1629164.813755,0
+COP.US,D,19900223,000000,4.21217,4.25315,4.1966,4.21217,1937095.9467378,0
+COP.US,D,19900226,000000,4.2373,4.2373,4.15564,4.2373,2430654.5673874,0
+COP.US,D,19900227,000000,4.21217,4.2373,4.1966,4.21217,1112159.9700483,0
+COP.US,D,19900228,000000,4.21217,4.2373,4.1966,4.21217,2551406.0309315,0
+COP.US,D,19900301,000000,4.21217,4.29896,4.1966,4.21217,3780799.1858414,0
+COP.US,D,19900302,000000,4.1966,4.29896,4.1966,4.29896,6647566.1265034,0
+COP.US,D,19900305,000000,4.29896,4.31924,4.25315,4.27856,3401347.6559648,0
+COP.US,D,19900306,000000,4.29896,4.3404,4.27856,4.3404,3011354.742282,0
+COP.US,D,19900307,000000,4.3606,4.38129,4.3404,4.3606,3812064.265877,0
+COP.US,D,19900308,000000,4.3606,4.3606,4.31924,4.3606,2477551.152653,0
+COP.US,D,19900309,000000,4.3404,4.3404,4.2373,4.2373,2139911.2605577,0
+COP.US,D,19900312,000000,4.2373,4.27856,4.21217,4.25315,719816.01837522,0
+COP.US,D,19900313,000000,4.25315,4.25315,4.1966,4.21217,1420879.6113714,0
+COP.US,D,19900314,000000,4.2373,4.27856,4.21217,4.25315,1991811.388982,0
+COP.US,D,19900315,000000,4.29896,4.29896,4.2373,4.25315,1536938.3120253,0
+COP.US,D,19900316,000000,4.29896,4.29896,4.21217,4.2373,4225897.6567871,0
+COP.US,D,19900319,000000,4.21217,4.21217,4.09426,4.17129,4004721.0673945,0
+COP.US,D,19900320,000000,4.17129,4.2373,4.15564,4.1966,2282550.5566602,0
+COP.US,D,19900321,000000,4.1966,4.25315,4.17129,4.21217,1654170.462099,0
+COP.US,D,19900322,000000,4.13003,4.17129,4.09426,4.09426,2075825.8143511,0
+COP.US,D,19900323,000000,4.13003,4.17129,4.11495,4.17129,1001957.1338254,0
+COP.US,D,19900326,000000,4.21217,4.2373,4.1966,4.1966,1744447.4235233,0
+COP.US,D,19900327,000000,4.21217,4.25315,4.1966,4.25315,1423219.2666953,0
+COP.US,D,19900328,000000,4.25315,4.29896,4.2373,4.25315,1929677.5526565,0
+COP.US,D,19900329,000000,4.2373,4.27856,4.2373,4.25315,985157.35311515,0
+COP.US,D,19900330,000000,4.25315,4.3404,4.25315,4.29896,2287242.2847625,0
+COP.US,D,19900402,000000,4.27856,4.3606,4.25315,4.3606,2732339.7209203,0
+COP.US,D,19900403,000000,4.38129,4.44235,4.38129,4.40139,3040662.0037095,0
+COP.US,D,19900404,000000,4.42216,4.42216,4.25315,4.27856,2259491.3442582,0
+COP.US,D,19900405,000000,4.31924,4.3404,4.27856,4.27856,1049634.9839162,0
+COP.US,D,19900406,000000,4.27856,4.29896,4.25315,4.25315,847999.32824287,0
+COP.US,D,19900409,000000,4.27856,4.31924,4.25315,4.27856,949598.93829862,0
+COP.US,D,19900410,000000,4.29896,4.31924,4.25315,4.27856,1155929.4264378,0
+COP.US,D,19900411,000000,4.25315,4.25315,4.11495,4.1966,4125862.6459573,0
+COP.US,D,19900412,000000,4.1966,4.27856,4.1966,4.25315,1470502.8626162,0
+COP.US,D,19900416,000000,4.27856,4.27856,4.1966,4.1966,1097307.6600679,0
+COP.US,D,19900417,000000,4.15564,4.2373,4.13003,4.1966,1483788.5037949,0
+COP.US,D,19900418,000000,4.21217,4.21217,4.15564,4.17129,1318103.4475325,0
+COP.US,D,19900419,000000,4.15564,4.1966,4.09426,4.09426,1496297.0192999,0
+COP.US,D,19900420,000000,4.09426,4.11495,4.05359,4.07389,2275123.8842761,0
+COP.US,D,19900423,000000,4.03291,4.05359,3.98709,4.03291,1785866.8767101,0
+COP.US,D,19900424,000000,4.05359,4.13003,4.03291,4.07389,1066832.1231601,0
+COP.US,D,19900425,000000,4.09426,4.25315,4.07389,4.09426,1501376.7928453,0
+COP.US,D,19900426,000000,4.11495,4.15564,4.09426,4.13003,1549837.9773369,0
+COP.US,D,19900427,000000,4.13003,4.1966,4.09426,4.11495,2161801.1626918,0
+COP.US,D,19900430,000000,4.07389,4.17129,3.96642,4.15564,1238383.3917321,0
+COP.US,D,19900501,000000,4.15564,4.2373,4.15564,4.21748,1565074.1936091,0
+COP.US,D,19900502,000000,4.21748,4.2373,4.21748,4.2373,943736.86514041,0
+COP.US,D,19900503,000000,4.25816,4.29896,4.2373,4.2373,1768667.6678906,0
+COP.US,D,19900504,000000,4.27856,4.29896,4.2373,4.27856,1447060.7787104,0
+COP.US,D,19900507,000000,4.2373,4.3404,4.2373,4.32476,1706927.0509471,0
+COP.US,D,19900508,000000,4.3404,4.38129,4.32476,4.36544,5589721.1358022,0
+COP.US,D,19900509,000000,4.32476,4.38129,4.32476,4.36544,4833174.2879788,0
+COP.US,D,19900510,000000,4.36544,4.46796,4.36544,4.44728,4166112.788876,0
+COP.US,D,19900511,000000,4.46796,4.55011,4.46796,4.52913,3992212.5518893,0
+COP.US,D,19900514,000000,4.55011,4.65759,4.52913,4.55011,3898813.635528,0
+COP.US,D,19900515,000000,4.55011,4.65759,4.55011,4.61611,3358759.9272979,0
+COP.US,D,19900516,000000,4.5908,4.63187,4.48856,4.55011,2711235.2227629,0
+COP.US,D,19900517,000000,4.55011,4.5908,4.52913,4.52913,1717873.036802,0
+COP.US,D,19900518,000000,4.52913,4.55011,4.48856,4.52913,1347794.6152515,0
+COP.US,D,19900521,000000,4.50913,4.55011,4.48856,4.50913,1156319.5414565,0
+COP.US,D,19900522,000000,4.55011,4.61611,4.52913,4.52913,2009392.4345175,0
+COP.US,D,19900523,000000,4.50913,4.50913,4.44728,4.48856,1623692.8556155,0
+COP.US,D,19900524,000000,4.46796,4.48856,4.40641,4.42216,1656520.4653014,0
+COP.US,D,19900525,000000,4.40641,4.42216,4.36544,4.40641,601409.38409427,0
+COP.US,D,19900529,000000,4.40641,4.50913,4.38129,4.50913,1353269.6777547,0
+COP.US,D,19900530,000000,4.50913,4.52913,4.40641,4.40641,2275908.2534648,0
+COP.US,D,19900531,000000,4.40641,4.50913,4.40641,4.48856,1944914.8037163,0
+COP.US,D,19900601,000000,4.50913,4.50913,4.42216,4.42216,2019166.0057406,0
+COP.US,D,19900604,000000,4.44728,4.48856,4.40641,4.46796,1082462.5936022,0
+COP.US,D,19900605,000000,4.52913,4.52913,4.42216,4.46796,2379850.6232081,0
+COP.US,D,19900606,000000,4.44728,4.44728,4.32476,4.38129,1579930.642741,0
+COP.US,D,19900607,000000,4.40641,4.46796,4.40641,4.46796,1113719.3953351,0
+COP.US,D,19900608,000000,4.44728,4.46796,4.3404,4.36544,1225485.7959962,0
+COP.US,D,19900611,000000,4.36544,4.44728,4.3404,4.44728,1597122.6080456,0
+COP.US,D,19900612,000000,4.42216,4.44728,4.38129,4.42216,1314588.2732132,0
+COP.US,D,19900613,000000,4.42216,4.46796,4.40641,4.42216,1349755.5382233,0
+COP.US,D,19900614,000000,4.38129,4.40641,4.38129,4.40641,872216.4682467,0
+COP.US,D,19900615,000000,4.3404,4.40641,4.32476,4.32476,2810102.9929003,0
+COP.US,D,19900618,000000,4.29896,4.32476,4.2373,4.27856,1971880.3402441,0
+COP.US,D,19900619,000000,4.25816,4.27856,4.2373,4.25816,876127.96631166,0
+COP.US,D,19900620,000000,4.27856,4.32476,4.1966,4.32476,1095360.1893382,0
+COP.US,D,19900621,000000,4.32476,4.3404,4.21748,4.2373,1343114.2698157,0
+COP.US,D,19900622,000000,4.25816,4.27856,4.17129,4.17129,1440808.5905335,0
+COP.US,D,19900625,000000,4.1966,4.21748,4.11495,4.15564,1444718.0190228,0
+COP.US,D,19900626,000000,4.17129,4.27856,4.17129,4.25816,1356787.9564374,0
+COP.US,D,19900627,000000,4.29896,4.40641,4.29896,4.38129,3365401.1957055,0
+COP.US,D,19900628,000000,4.38129,4.40641,4.32476,4.36544,2905451.449567,0
+COP.US,D,19900629,000000,4.3404,4.36544,4.27856,4.29896,1535766.9321816,0
+COP.US,D,19900702,000000,4.29896,4.3404,4.27856,4.3404,1428301.1098162,0
+COP.US,D,19900703,000000,4.3404,4.42216,4.3404,4.40641,1125448.7155908,0
+COP.US,D,19900705,000000,4.42216,4.44728,4.29896,4.3404,2090284.9049494,0
+COP.US,D,19900706,000000,4.32476,4.40641,4.29896,4.36544,862449.10575061,0
+COP.US,D,19900709,000000,4.38129,4.38129,4.27856,4.29896,588120.63855187,0
+COP.US,D,19900710,000000,4.32476,4.36544,4.27856,4.3404,1433774.1027436,0
+COP.US,D,19900711,000000,4.3404,4.52913,4.3404,4.52913,3159073.8119298,0
+COP.US,D,19900712,000000,4.52913,4.65759,4.52913,4.65759,3355241.6486149,0
+COP.US,D,19900713,000000,4.67266,4.8006,4.65759,4.69835,4411130.8902838,0
+COP.US,D,19900716,000000,4.73953,4.77991,4.71865,4.75954,2506859.4488682,0
+COP.US,D,19900717,000000,4.73953,4.8006,4.71865,4.71865,2462700.9122481,0
+COP.US,D,19900718,000000,4.71865,4.71865,4.5908,4.5908,1531862.6776315,0
+COP.US,D,19900719,000000,4.61611,4.8006,4.5705,4.8006,1872226.1313425,0
+COP.US,D,19900720,000000,4.8006,4.821,4.73953,4.73953,1438854.9110767,0
+COP.US,D,19900723,000000,4.73953,4.75954,4.5908,4.69835,2721006.7244105,0
+COP.US,D,19900724,000000,4.77991,4.84128,4.75954,4.8006,3159461.8573728,0
+COP.US,D,19900725,000000,4.821,4.821,4.75954,4.75954,1991421.2739635,0
+COP.US,D,19900726,000000,4.73953,4.75954,4.63187,4.67266,2544764.7625239,0
+COP.US,D,19900727,000000,4.69835,4.75954,4.65759,4.65759,2962893.5577905,0
+COP.US,D,19900730,000000,4.65759,4.77991,4.63187,4.75954,2197746.5881635,0
+COP.US,D,19900731,000000,4.77991,4.90776,4.75954,4.86719,2410724.5534373,0
+COP.US,D,19900801,000000,4.86719,4.88756,4.77991,4.84128,2617444.1218073,0
+COP.US,D,19900802,000000,5.13834,5.13834,4.90776,4.99484,12580789.22756,0
+COP.US,D,19900803,000000,5.11796,5.16415,4.90776,4.90776,9051649.4115331,0
+COP.US,D,19900806,000000,5.11796,5.24601,5.09727,5.22542,8214209.0584898,0
+COP.US,D,19900807,000000,5.1999,5.1999,5.0361,5.13834,5001208.3126559,0
+COP.US,D,19900808,000000,5.01059,5.0361,4.84128,4.90776,3443557.6870675,0
+COP.US,D,19900809,000000,4.86719,4.90776,4.8006,4.82631,3656532.547978,0
+COP.US,D,19900810,000000,4.86719,5.01059,4.86719,4.96942,3355241.6486149,0
+COP.US,D,19900813,000000,4.92846,4.92846,4.84128,4.86719,1604932.1519334,0
+COP.US,D,19900814,000000,4.88756,4.90776,4.84128,4.86719,2155935.98517,0
+COP.US,D,19900815,000000,4.8006,4.86719,4.77991,4.8006,1675664.0404872,0
+COP.US,D,19900816,000000,4.88756,4.94894,4.84128,4.90776,2631127.1215197,0
+COP.US,D,19900817,000000,4.90776,5.01059,4.90776,4.94894,3844496.5866052,0
+COP.US,D,19900820,000000,4.94894,4.99484,4.92846,4.99484,2105139.2845056,0
+COP.US,D,19900821,000000,4.96942,5.01059,4.8006,4.8006,1753433.5211943,0
+COP.US,D,19900822,000000,4.82631,4.88756,4.77991,4.84128,2383368.9018908,0
+COP.US,D,19900823,000000,4.65759,4.8006,4.61611,4.63187,2612758.602432,0
+COP.US,D,19900824,000000,4.69835,4.71865,4.52913,4.63187,2801897.1252668,0
+COP.US,D,19900827,000000,4.69835,4.71865,4.5705,4.61611,1383362.3431587,0
+COP.US,D,19900828,000000,4.5908,4.71865,4.55011,4.69835,1788601.8209921,0
+COP.US,D,19900829,000000,4.65759,4.71865,4.65759,4.67266,1226657.1758399,0
+COP.US,D,19900830,000000,4.67266,4.69835,4.63187,4.67266,1086368.9177279,0
+COP.US,D,19900831,000000,4.67266,4.77991,4.67266,4.77991,1793288.3751551,0
+COP.US,D,19900904,000000,4.73953,4.8006,4.71865,4.73953,1539283.1412887,0
+COP.US,D,19900905,000000,4.73953,4.84128,4.69835,4.84128,2916784.446077,0
+COP.US,D,19900906,000000,4.88756,4.94894,4.84128,4.88756,3717493.9696721,0
+COP.US,D,19900907,000000,4.86719,4.88756,4.84128,4.86719,1045339.5795597,0
+COP.US,D,19900910,000000,4.86719,4.86719,4.75954,4.77991,1322007.7020825,0
+COP.US,D,19900911,000000,4.8006,4.8006,4.67266,4.67266,1124278.3705348,0
+COP.US,D,19900912,000000,4.71865,4.77991,4.63187,4.75954,2184466.1209237,0
+COP.US,D,19900913,000000,4.77991,4.86719,4.73953,4.8006,1554915.6813065,0
+COP.US,D,19900914,000000,4.8006,4.86719,4.77991,4.84128,1271594.9077098,0
+COP.US,D,19900917,000000,4.86719,4.96942,4.82631,4.92846,3294280.226921,0
+COP.US,D,19900918,000000,4.92846,4.94894,4.88756,4.94894,1644015.0541599,0
+COP.US,D,19900919,000000,4.92846,4.94894,4.90776,4.92846,1171165.64271,0
+COP.US,D,19900920,000000,4.88756,4.94894,4.86719,4.86719,1327478.6254341,0
+COP.US,D,19900921,000000,4.86719,4.90776,4.73953,4.86719,2597910.4316029,0
+COP.US,D,19900924,000000,4.86719,4.92846,4.84128,4.86719,1335687.5974315,0
+COP.US,D,19900925,000000,4.88756,4.88756,4.71865,4.71865,1252060.1827175,0
+COP.US,D,19900926,000000,4.71865,4.71865,4.55011,4.5908,2638941.8393468,0
+COP.US,D,19900927,000000,4.55011,4.55011,4.38129,4.38129,3542034.3073984,0
+COP.US,D,19900928,000000,4.38129,4.44728,4.29383,4.3404,2058243.7340279,0
+COP.US,D,19901001,000000,4.3404,4.38129,4.31924,4.3606,2377509.9330961,0
+COP.US,D,19901002,000000,4.3606,4.44728,4.3606,4.42216,2549453.3862626,0
+COP.US,D,19901003,000000,4.42216,4.5705,4.42216,4.50382,2138350.8004831,0
+COP.US,D,19901004,000000,4.50382,4.5908,4.46305,4.5705,1332563.5729188,0
+COP.US,D,19901005,000000,4.52913,4.52913,4.40139,4.46305,1404074.6567217,0
+COP.US,D,19901008,000000,4.46305,4.50382,4.44728,4.46305,1023067.84071,0
+COP.US,D,19901009,000000,4.46305,4.5705,4.46305,4.50382,1555301.6571737,0
+COP.US,D,19901010,000000,4.50382,4.50382,4.3606,4.40139,1677231.7440767,0
+COP.US,D,19901011,000000,4.38129,4.38129,4.17129,4.23265,1756953.8694527,0
+COP.US,D,19901012,000000,4.21217,4.23265,4.15062,4.17129,2335697.2605271,0
+COP.US,D,19901015,000000,4.19138,4.3404,4.02276,4.25315,2996504.5018772,0
+COP.US,D,19901016,000000,4.23265,4.29383,4.19138,4.23265,2051599.3612566,0
+COP.US,D,19901017,000000,4.29383,4.3606,4.25315,4.29383,1302467.803151,0
+COP.US,D,19901018,000000,4.29383,4.29383,4.15062,4.19138,3163365.0771349,0
+COP.US,D,19901019,000000,4.19138,4.38129,4.15062,4.38129,2661996.9125975,0
+COP.US,D,19901022,000000,4.38129,4.38129,4.27856,4.29383,3436914.3490843,0
+COP.US,D,19901023,000000,4.3404,4.38129,4.29383,4.3404,3189550.3836253,0
+COP.US,D,19901024,000000,4.3606,4.38129,4.31924,4.3606,2616665.9613456,0
+COP.US,D,19901025,000000,4.38129,4.44728,4.38129,4.38129,1854650.2597462,0
+COP.US,D,19901026,000000,4.40139,4.44728,4.31924,4.3606,4062162.14083,0
+COP.US,D,19901029,000000,4.38612,4.40641,4.3404,4.36544,1243846.0367811,0
+COP.US,D,19901030,000000,4.29896,4.36544,4.29896,4.32476,1585012.4858619,0
+COP.US,D,19901031,000000,4.32476,4.36544,4.28369,4.32476,1188754.9665481,0
+COP.US,D,19901101,000000,4.38612,4.42708,4.36544,4.38612,1305208.9561601,0
+COP.US,D,19901102,000000,4.42708,4.51387,4.40641,4.51387,698716.69415704,0
+COP.US,D,19901105,000000,4.53456,4.53456,4.46796,4.53456,996488.28004939,0
+COP.US,D,19901106,000000,4.53456,4.53456,4.42708,4.42708,1124278.3705348,0
+COP.US,D,19901107,000000,4.40641,4.42708,4.32476,4.3404,2635425.6302397,0
+COP.US,D,19901108,000000,4.36544,4.45289,4.36544,4.42708,1462299.0645581,0
+COP.US,D,19901109,000000,4.46796,4.51387,4.42708,4.51387,1096533.6387576,0
+COP.US,D,19901112,000000,4.51387,4.53456,4.45289,4.45289,1216890.8481318,0
+COP.US,D,19901113,000000,4.45289,4.45289,4.38612,4.40641,1201648.4231327,0
+COP.US,D,19901114,000000,4.38612,4.45289,4.38612,4.42708,1247372.5937667,0
+COP.US,D,19901115,000000,4.42708,4.45289,4.36544,4.38612,1304817.8063535,0
+COP.US,D,19901116,000000,4.40641,4.45289,4.38612,4.45289,1489266.6706616,0
+COP.US,D,19901119,000000,4.46796,4.46796,4.38612,4.46796,1573280.0612428,0
+COP.US,D,19901120,000000,4.51387,4.51387,4.45289,4.46796,1239167.7609209,0
+COP.US,D,19901121,000000,4.4934,4.51387,4.45289,4.51387,1462299.0645581,0
+COP.US,D,19901123,000000,4.4934,4.4934,4.42708,4.45289,418518.91028517,0
+COP.US,D,19901126,000000,4.45289,4.51387,4.45289,4.51387,817123.32843798,0
+COP.US,D,19901127,000000,4.51387,4.51387,4.46796,4.51387,608446.97624768,0
+COP.US,D,19901128,000000,4.51387,4.53456,4.46796,4.4934,671360.00782277,0
+COP.US,D,19901129,000000,4.4934,4.51387,4.46796,4.46796,1218454.41257,0
+COP.US,D,19901130,000000,4.4934,4.6626,4.46796,4.6626,1547492.1132859,0
+COP.US,D,19901203,000000,4.59612,4.62152,4.51387,4.53456,1467382.9772547,0
+COP.US,D,19901204,000000,4.4934,4.53456,4.46796,4.51387,762802.1403638,0
+COP.US,D,19901205,000000,4.53456,4.55503,4.4934,4.53456,1072690.0571668,0
+COP.US,D,19901206,000000,4.42708,4.45289,4.36544,4.42708,3674903.1366412,0
+COP.US,D,19901207,000000,4.45289,4.45289,4.29896,4.36544,2444334.4627362,0
+COP.US,D,19901210,000000,4.36544,4.36544,4.28369,4.32476,1829634.2635238,0
+COP.US,D,19901211,000000,4.3404,4.3404,4.25816,4.28369,1900368.2216533,0
+COP.US,D,19901212,000000,4.29896,4.32476,4.1966,4.21748,3304047.589417,0
+COP.US,D,19901213,000000,4.25816,4.40641,4.2373,4.38612,2618621.7103781,0
+COP.US,D,19901214,000000,4.42708,4.46796,4.25816,4.29896,3742115.7117243,0
+COP.US,D,19901217,000000,4.29896,4.3404,4.29896,4.32476,2100056.4065969,0
+COP.US,D,19901218,000000,4.32476,4.45289,4.28369,4.45289,2709672.6931127,0
+COP.US,D,19901219,000000,4.42708,4.45289,4.40641,4.45289,659248.85085126,0
+COP.US,D,19901220,000000,4.38612,4.45289,4.38612,4.45289,1229788.4438677,0
+COP.US,D,19901221,000000,4.46796,4.51387,4.42708,4.4934,2229010.6334113,0
+COP.US,D,19901224,000000,4.4934,4.4934,4.42708,4.46796,295425.72184121,0
+COP.US,D,19901226,000000,4.4934,4.58065,4.4934,4.58065,968740.44390862,0
+COP.US,D,19901227,000000,4.59612,4.62152,4.51387,4.51387,857766.69073897,0
+COP.US,D,19901228,000000,4.51387,4.51387,4.42708,4.45289,610790.77072311,0
+COP.US,D,19901231,000000,4.45289,4.46796,4.42708,4.45289,582259.6001815,0
+COP.US,D,19910102,000000,4.45289,4.46796,4.36544,4.36544,1105517.6668529,0
+COP.US,D,19910103,000000,4.38612,4.38612,4.2373,4.25816,1741319.2598591,0
+COP.US,D,19910104,000000,4.21748,4.28369,4.15564,4.2373,1560773.6153132,0
+COP.US,D,19910107,000000,4.21748,4.25816,4.1966,4.2373,871830.49237944,0
+COP.US,D,19910108,000000,4.25816,4.36544,4.21748,4.32476,805787.22756451,0
+COP.US,D,19910109,000000,4.32476,4.3404,4.21748,4.25816,2064493.852629,0
+COP.US,D,19910110,000000,4.25816,4.28369,4.2373,4.25816,993753.33576746,0
+COP.US,D,19910111,000000,4.25816,4.28369,4.15564,4.17129,1288404.0015106,0
+COP.US,D,19910114,000000,4.2373,4.32476,4.21748,4.29896,680738.29008808,0
+COP.US,D,19910115,000000,4.29896,4.3404,4.28369,4.29896,1734669.7131487,0
+COP.US,D,19910116,000000,4.3404,4.3404,4.2373,4.2373,545141.76007824,0
+COP.US,D,19910117,000000,4.21748,4.29896,4.17129,4.21748,2248942.7169369,0
+COP.US,D,19910118,000000,4.2373,4.29896,4.17129,4.2373,1937495.3748471,0
+COP.US,D,19910121,000000,4.21748,4.21748,4.15564,4.17129,1219235.6773952,0
+COP.US,D,19910122,000000,4.1966,4.29896,4.1966,4.28369,1213763.7192556,0
+COP.US,D,19910123,000000,4.28369,4.42708,4.28369,4.42708,1517398.4130939,0
+COP.US,D,19910124,000000,4.40641,4.45289,4.38612,4.42708,1621746.4196738,0
+COP.US,D,19910125,000000,4.42708,4.4934,4.42708,4.46796,1338812.656732,0
+COP.US,D,19910128,000000,4.46796,4.55503,4.38612,4.38612,1235259.3672194,0
+COP.US,D,19910129,000000,4.42708,4.42708,4.36544,4.38612,434546.73926091,0
+COP.US,D,19910130,000000,4.38612,4.42708,4.32476,4.3404,999619.54807705,0
+COP.US,D,19910131,000000,4.3404,4.36544,4.32476,4.3404,1561565.2280169,0
+COP.US,D,19910201,000000,4.38612,4.42708,4.29896,4.42708,3468956.5547938,0
+COP.US,D,19910204,000000,4.39104,4.45762,4.39104,4.41191,806177.34258316,0
+COP.US,D,19910205,000000,4.41191,4.47841,4.39104,4.45762,2063323.5075729,0
+COP.US,D,19910206,000000,4.43211,4.71353,4.43211,4.69322,4049660.8688398,0
+COP.US,D,19910207,000000,4.73953,4.77991,4.58568,4.62665,2756172.9546326,0
+COP.US,D,19910208,000000,4.60616,4.71353,4.56016,4.71353,1199305.6634451,0
+COP.US,D,19910211,000000,4.71353,4.821,4.69322,4.8006,1689348.0749875,0
+COP.US,D,19910212,000000,4.7546,4.88236,4.73953,4.88236,1989465.5249308,0
+COP.US,D,19910213,000000,4.88236,4.92846,4.8006,4.90776,3459970.4571227,0
+COP.US,D,19910214,000000,4.86719,4.88236,4.77991,4.86719,2203610.7308972,0
+COP.US,D,19910215,000000,4.86719,4.86719,4.69322,4.77991,1811659.9986063,0
+COP.US,D,19910219,000000,4.71353,4.73953,4.65216,4.69322,1452529.6324864,0
+COP.US,D,19910220,000000,4.65216,4.71353,4.60616,4.71353,1796027.4585885,0
+COP.US,D,19910221,000000,4.71353,4.71353,4.58568,4.60616,1440026.2909205,0
+COP.US,D,19910222,000000,4.58568,4.58568,4.43211,4.47841,2757344.3344765,0
+COP.US,D,19910225,000000,4.51919,4.51919,4.39104,4.41191,2159451.1594893,0
+COP.US,D,19910226,000000,4.41191,4.56016,4.41191,4.56016,5102422.9816323,0
+COP.US,D,19910227,000000,4.60616,4.77991,4.58568,4.71353,3992601.6321201,0
+COP.US,D,19910228,000000,4.77991,4.77991,4.69322,4.71353,1599462.2633696,0
+COP.US,D,19910301,000000,4.71353,4.821,4.66753,4.821,2574075.1283151,0
+COP.US,D,19910304,000000,4.821,4.84128,4.7546,4.7546,1350927.9528548,0
+COP.US,D,19910305,000000,4.8006,4.95415,4.77991,4.90776,2375943.2642946,0
+COP.US,D,19910306,000000,4.96942,5.01581,4.92846,4.96942,2948049.5261127,0
+COP.US,D,19910307,000000,4.95415,5.0565,4.88236,4.88236,1803454.1309727,0
+COP.US,D,19910308,000000,4.90776,4.92846,4.821,4.86719,1193440.4859232,0
+COP.US,D,19910311,000000,4.84128,4.84128,4.69322,4.71353,818293.67349393,0
+COP.US,D,19910312,000000,4.69322,4.73953,4.69322,4.73953,1097307.6600679,0
+COP.US,D,19910313,000000,4.71353,4.821,4.71353,4.8006,1215328.3184815,0
+COP.US,D,19910314,000000,4.821,4.86719,4.8006,4.821,1522481.2910026,0
+COP.US,D,19910315,000000,4.88236,4.88236,4.821,4.84128,2171570.5947635,0
+COP.US,D,19910318,000000,4.84128,4.86719,4.7546,4.8006,1422440.0714459,0
+COP.US,D,19910319,000000,4.7546,4.95415,4.7546,4.90776,1789386.1901808,0
+COP.US,D,19910320,000000,4.92846,5.01581,4.92846,4.96942,1317322.1827073,0
+COP.US,D,19910321,000000,4.99484,4.99484,4.88236,4.88236,1608843.6499984,0
+COP.US,D,19910322,000000,4.88236,4.95415,4.88236,4.95415,640876.19261224,0
+COP.US,D,19910325,000000,4.96942,5.0361,4.95415,4.99484,1064095.1093024,0
+COP.US,D,19910326,000000,4.96942,4.99484,4.92846,4.95415,1137949.987581,0
+COP.US,D,19910327,000000,4.99484,4.99484,4.84128,4.86719,2430261.3480052,0
+COP.US,D,19910328,000000,4.88236,4.88236,4.8006,4.84128,1364214.6288216,0
+COP.US,D,19910401,000000,4.821,4.84128,4.77991,4.77991,1010555.1860534,0
+COP.US,D,19910402,000000,4.8006,4.88236,4.77991,4.88236,1019939.6770458,0
+COP.US,D,19910403,000000,4.86719,4.86719,4.71353,4.71353,1378678.8933592,0
+COP.US,D,19910404,000000,4.7546,4.7546,4.60616,4.66753,1740927.0752647,0
+COP.US,D,19910405,000000,4.66753,4.69322,4.62665,4.65216,990236.09187253,0
+COP.US,D,19910408,000000,4.66753,4.73953,4.65216,4.73953,812040.45052923,0
+COP.US,D,19910409,000000,4.7546,4.84128,4.65216,4.66753,1580321.7925474,0
+COP.US,D,19910410,000000,4.66753,4.7546,4.65216,4.66753,1460342.2807379,0
+COP.US,D,19910411,000000,4.69322,4.88236,4.69322,4.86719,1646362.9877868,0
+COP.US,D,19910412,000000,4.88236,4.88236,4.77991,4.84128,1978915.8628219,0
+COP.US,D,19910415,000000,4.86719,4.90776,4.77991,4.821,1845266.8035418,0
+COP.US,D,19910416,000000,4.821,4.88236,4.77991,4.88236,1309115.2802858,0
+COP.US,D,19910417,000000,4.90776,5.01581,4.88236,4.96942,2192668.8841937,0
+COP.US,D,19910418,000000,4.96942,5.0361,4.95415,4.99484,1955856.6504199,0
+COP.US,D,19910419,000000,4.96942,5.082,4.96942,4.99484,2051992.5806388,0
+COP.US,D,19910422,000000,4.99484,5.082,4.95415,4.95415,1364602.6742645,0
+COP.US,D,19910423,000000,4.99484,5.082,4.90776,4.92846,1648311.4933043,0
+COP.US,D,19910424,000000,4.92846,4.96942,4.84128,4.88236,2668644.3897321,0
+COP.US,D,19910425,000000,4.88236,4.92846,4.77991,4.84128,1774930.2039459,0
+COP.US,D,19910426,000000,4.821,4.88236,4.8006,4.86719,3083259.0454673,0
+COP.US,D,19910429,000000,4.8723,4.95947,4.84699,4.84699,1952339.4065249,0
+COP.US,D,19910430,000000,4.8723,4.8924,4.73953,4.75954,1143420.9109328,0
+COP.US,D,19910501,000000,4.80582,4.80582,4.69835,4.78533,3168054.7356616,0
+COP.US,D,19910502,000000,4.75954,4.78533,4.69835,4.73953,1366950.6078914,0
+COP.US,D,19910503,000000,4.71865,4.75954,4.67266,4.75954,1398995.9179643,0
+COP.US,D,19910506,000000,4.78533,4.82631,4.69835,4.73953,871049.22755429,0
+COP.US,D,19910507,000000,4.78533,4.80582,4.73953,4.75954,1033609.2245161,0
+COP.US,D,19910508,000000,4.78533,4.78533,4.69835,4.73953,894887.63520579,0
+COP.US,D,19910509,000000,4.75954,4.80582,4.71865,4.80582,1420094.2073948,0
+COP.US,D,19910510,000000,4.80582,4.80582,4.61138,4.65216,2109041.4694799,0
+COP.US,D,19910513,000000,4.71865,4.71865,4.56499,4.65216,2039485.0999215,0
+COP.US,D,19910514,000000,4.5446,4.58568,4.4987,4.5244,2992209.0975206,0
+COP.US,D,19910515,000000,4.39104,4.43211,4.30416,4.34523,5507268.2052956,0
+COP.US,D,19910516,000000,4.34523,4.47841,4.34523,4.47841,1985165.981423,0
+COP.US,D,19910517,000000,4.45762,4.45762,4.39104,4.41191,1842531.8592598,0
+COP.US,D,19910520,000000,4.43211,4.45762,4.39104,4.43211,683867.48854004,0
+COP.US,D,19910521,000000,4.43211,4.45762,4.39104,4.41191,2255195.9399017,0
+COP.US,D,19910522,000000,4.41191,4.43211,4.28369,4.37065,3158289.4427411,0
+COP.US,D,19910523,000000,4.34523,4.39104,4.32958,4.37065,1702627.5074393,0
+COP.US,D,19910524,000000,4.34523,4.45762,4.34523,4.45762,2646366.4421554,0
+COP.US,D,19910528,000000,4.45762,4.47841,4.39104,4.43211,2177037.3789637,0
+COP.US,D,19910529,000000,4.45762,4.47841,4.39104,4.41191,1669024.8416552,0
+COP.US,D,19910530,000000,4.45762,4.56499,4.45762,4.56499,1706150.9600613,0
+COP.US,D,19910531,000000,4.58568,4.78533,4.58568,4.78533,4142274.3812246,0
+COP.US,D,19910603,000000,4.78533,4.8723,4.69835,4.73953,1461906.8799639,0
+COP.US,D,19910604,000000,4.71865,4.73953,4.63187,4.63187,1224312.3465769,0
+COP.US,D,19910605,000000,4.67266,4.67266,4.58568,4.67266,966011.70835377,0
+COP.US,D,19910606,000000,4.69835,4.80582,4.67266,4.78533,2512328.3026443,0
+COP.US,D,19910607,000000,4.78533,4.82631,4.67266,4.67266,1526777.730147,0
+COP.US,D,19910610,000000,4.69835,4.69835,4.56499,4.56499,1074644.7714116,0
+COP.US,D,19910611,000000,4.63187,4.67266,4.61138,4.61138,643613.20646986,0
+COP.US,D,19910612,000000,4.58568,4.61138,4.5446,4.56499,1185624.7333083,0
+COP.US,D,19910613,000000,4.61138,4.65216,4.56499,4.58568,856593.24131948,0
+COP.US,D,19910614,000000,4.63187,4.69835,4.56499,4.56499,2245816.6228487,0
+COP.US,D,19910617,000000,4.56499,4.56499,4.47841,4.4987,1930455.7131181,0
+COP.US,D,19910618,000000,4.4987,4.56499,4.45762,4.5446,1124278.3705348,0
+COP.US,D,19910619,000000,4.56499,4.56499,4.41191,4.41191,1375152.3363736,0
+COP.US,D,19910620,000000,4.43211,4.43211,4.32958,4.32958,3586972.0392681,0
+COP.US,D,19910621,000000,4.37065,4.41191,4.34523,4.37065,4102020.0991543,0
+COP.US,D,19910624,000000,4.34523,4.45762,4.32958,4.43211,2926168.9370693,0
+COP.US,D,19910625,000000,4.43211,4.4987,4.39104,4.39104,1211421.9943558,0
+COP.US,D,19910626,000000,4.39104,4.41191,4.37065,4.39104,1399772.0088503,0
+COP.US,D,19910627,000000,4.41191,4.45762,4.41191,4.45762,1089497.0813921,0
+COP.US,D,19910628,000000,4.41191,4.43211,4.34523,4.43211,1540064.4061139,0
+COP.US,D,19910701,000000,4.47841,4.56499,4.47841,4.5244,946080.65961585,0
+COP.US,D,19910702,000000,4.5244,4.5446,4.47841,4.4987,807354.93115404,0
+COP.US,D,19910703,000000,4.47841,4.47841,4.41191,4.43211,794454.23105459,0
+COP.US,D,19910705,000000,4.41191,4.45762,4.41191,4.45762,468544.69400283,0
+COP.US,D,19910708,000000,4.43211,4.47841,4.34523,4.47841,1453310.8973116,0
+COP.US,D,19910709,000000,4.47841,4.47841,4.32958,4.34523,1842136.5703019,0
+COP.US,D,19910710,000000,4.39104,4.39104,4.30416,4.30416,2547107.5222116,0
+COP.US,D,19910711,000000,4.34523,4.34523,4.17129,4.21748,3846452.3356377,0
+COP.US,D,19910712,000000,4.24308,4.30416,4.15564,4.30416,4087950.0887869,0
+COP.US,D,19910715,000000,4.30416,4.34523,4.25816,4.32958,1689741.2943696,0
+COP.US,D,19910716,000000,4.39104,4.47841,4.34523,4.47841,4193855.4510777,0
+COP.US,D,19910717,000000,4.5244,4.63187,4.5244,4.63187,4331411.8692713,0
+COP.US,D,19910718,000000,4.63187,4.63187,4.5244,4.63187,4251302.7332402,0
+COP.US,D,19910719,000000,4.65216,4.67266,4.58568,4.65216,4408002.7266196,0
+COP.US,D,19910722,000000,4.65216,4.69835,4.63187,4.67266,1676445.3053124,0
+COP.US,D,19910723,000000,4.69835,4.69835,4.5446,4.5446,1994155.1834574,0
+COP.US,D,19910724,000000,4.58568,4.63187,4.56499,4.56499,1855423.2462686,0
+COP.US,D,19910725,000000,4.56499,4.58568,4.5446,4.58568,2195014.7482449,0
+COP.US,D,19910726,000000,4.63187,4.65216,4.58568,4.61138,2127019.873549,0
+COP.US,D,19910729,000000,4.61138,4.63187,4.5446,4.63187,1282931.0085833,0
+COP.US,D,19910730,000000,4.65216,4.69835,4.61138,4.69835,2095755.8283011,0
+COP.US,D,19910731,000000,4.69835,4.69835,4.63187,4.67266,2313418.2781623,0
+COP.US,D,19910801,000000,4.67266,4.69835,4.61138,4.65216,2798767.9268146,0
+COP.US,D,19910802,000000,4.69835,4.69835,4.63187,4.65216,1275900.6599447,0
+COP.US,D,19910805,000000,4.61611,4.65759,4.61611,4.63689,796024.00421982,0
+COP.US,D,19910806,000000,4.63689,4.63689,4.5705,4.63689,1915214.3229066,0
+COP.US,D,19910807,000000,4.63689,4.67785,4.5705,4.5908,2024636.9290923,0
+COP.US,D,19910808,000000,4.5446,4.5908,4.45762,4.48334,2475596.4384085,0
+COP.US,D,19910809,000000,4.50382,4.52913,4.45762,4.45762,2323971.0446351,0
+COP.US,D,19910812,000000,4.48334,4.48334,4.45762,4.45762,1065655.5693771,0
+COP.US,D,19910813,000000,4.48334,4.5446,4.45762,4.45762,1001183.1125152,0
+COP.US,D,19910814,000000,4.48334,4.50382,4.45762,4.45762,1434942.3782239,0
+COP.US,D,19910815,000000,4.48334,4.52913,4.45762,4.48334,1077379.7156935,0
+COP.US,D,19910816,000000,4.48334,4.50382,4.37065,4.43723,1745614.6642157,0
+COP.US,D,19910819,000000,4.30416,4.48334,4.28369,4.37065,2531866.1320001,0
+COP.US,D,19910820,000000,4.41676,4.41676,4.32958,4.37065,2225496.4938799,0
+COP.US,D,19910821,000000,4.48334,4.48334,4.39636,4.48334,1435727.7822003,0
+COP.US,D,19910822,000000,4.48334,4.52913,4.43723,4.45762,4011753.4856086,0
+COP.US,D,19910823,000000,4.50382,4.5908,4.50382,4.5446,2313033.337083,0
+COP.US,D,19910826,000000,4.52913,4.5705,4.50382,4.52913,754983.28338525,0
+COP.US,D,19910827,000000,4.52913,4.5908,4.52913,4.5705,3307173.6835054,0
+COP.US,D,19910828,000000,4.5446,4.65759,4.5446,4.63689,1568991.9004012,0
+COP.US,D,19910829,000000,4.65759,4.67785,4.5908,4.65759,1942183.9985858,0
+COP.US,D,19910830,000000,4.67785,4.72377,4.65759,4.72377,1397819.3641813,0
+COP.US,D,19910903,000000,4.70338,4.74957,4.65759,4.70338,2416196.5115769,0
+COP.US,D,19910904,000000,4.70338,4.70338,4.65759,4.70338,1610017.0994179,0
+COP.US,D,19910905,000000,4.70338,4.72377,4.63689,4.63689,928103.29033473,0
+COP.US,D,19910906,000000,4.65759,4.65759,4.61611,4.63689,874174.28685488,0
+COP.US,D,19910909,000000,4.65759,4.83665,4.5446,4.83665,2524835.7833617,0
+COP.US,D,19910910,000000,4.74957,4.76474,4.5446,4.5705,2951955.8502383,0
+COP.US,D,19910911,000000,4.5908,4.61611,4.52913,4.5705,845258.17523385,0
+COP.US,D,19910912,000000,4.5705,4.5705,4.45762,4.50382,982423.44362106,0
+COP.US,D,19910913,000000,4.50382,4.50382,4.37065,4.39636,1262219.7298079,0
+COP.US,D,19910916,000000,4.39636,4.50382,4.39636,4.50382,1491216.210967,0
+COP.US,D,19910917,000000,4.50382,4.5705,4.48334,4.52913,1806191.1448303,0
+COP.US,D,19910918,000000,4.52913,4.63689,4.52913,4.5908,2507636.5745422,0
+COP.US,D,19910919,000000,4.5705,4.63689,4.5705,4.61611,3636991.6142587,0
+COP.US,D,19910920,000000,4.63689,4.63689,4.5908,4.61611,2387280.3999559,0
+COP.US,D,19910923,000000,4.65759,4.70338,4.5705,4.5908,2314598.9710967,0
+COP.US,D,19910924,000000,4.5908,4.65759,4.5446,4.61611,1887079.4761109,0
+COP.US,D,19910925,000000,4.67785,4.67785,4.5908,4.61611,709657.50607262,0
+COP.US,D,19910926,000000,4.63689,4.63689,4.5446,4.5446,1224707.6355347,0
+COP.US,D,19910927,000000,4.5705,4.5908,4.52913,4.5908,1767891.5770048,0
+COP.US,D,19910930,000000,4.5908,4.65759,4.5705,4.61611,1307940.7960785,0
+COP.US,D,19911001,000000,4.61611,4.63689,4.5705,4.63689,1771799.9707061,0
+COP.US,D,19911002,000000,4.61611,4.65759,4.5908,4.63689,1924592.605172,0
+COP.US,D,19911003,000000,4.63689,4.63689,4.5705,4.5908,2320064.7205092,0
+COP.US,D,19911004,000000,4.61611,4.61611,4.52913,4.5446,1188754.9665481,0
+COP.US,D,19911007,000000,4.5705,4.5705,4.43723,4.45762,1668636.7962124,0
+COP.US,D,19911008,000000,4.48334,4.5705,4.48334,4.5446,1396651.0887011,0
+COP.US,D,19911009,000000,4.5705,4.65759,4.5705,4.63689,1279025.7192454,0
+COP.US,D,19911010,000000,4.63689,4.65759,4.5908,4.61611,1576800.4095012,0
+COP.US,D,19911011,000000,4.63689,4.65759,4.5705,4.63689,1765934.7931844,0
+COP.US,D,19911014,000000,4.63689,4.76474,4.63689,4.76474,3425581.3525742,0
+COP.US,D,19911015,000000,4.76474,4.81103,4.72377,4.76474,2403692.1352231,0
+COP.US,D,19911016,000000,4.81103,4.87742,4.79045,4.81103,2936715.4948149,0
+COP.US,D,19911017,000000,4.76474,4.79045,4.67785,4.74957,2028150.0338359,0
+COP.US,D,19911018,000000,4.74957,4.79045,4.72377,4.76474,1874573.0301814,0
+COP.US,D,19911021,000000,4.74957,4.81103,4.72377,4.79045,1389617.6356991,0
+COP.US,D,19911022,000000,4.81103,4.83665,4.70338,4.72377,2971102.5297876,0
+COP.US,D,19911023,000000,4.72377,4.74957,4.65759,4.74957,1054322.572867,0
+COP.US,D,19911024,000000,4.70338,4.72377,4.63689,4.70338,1926551.458568,0
+COP.US,D,19911025,000000,4.67785,4.72377,4.5908,4.65759,1962891.1382096,0
+COP.US,D,19911028,000000,4.67785,4.79045,4.65759,4.74957,1801503.5558793,0
+COP.US,D,19911029,000000,4.76474,4.81103,4.72377,4.79045,1363823.4790151,0
+COP.US,D,19911030,000000,4.79045,4.79045,4.72377,4.72377,1603765.9460289,0
+COP.US,D,19911031,000000,4.70338,4.72377,4.5908,4.63689,856202.09151298,0
+COP.US,D,19911101,000000,4.63689,4.70338,4.5908,4.65759,1397819.3641813,0
+COP.US,D,19911104,000000,4.64212,4.6626,4.59612,4.6626,1354833.2421927,0
+COP.US,D,19911105,000000,4.6626,4.7084,4.64212,4.6626,860500.60023307,0
+COP.US,D,19911106,000000,4.6626,4.6626,4.59612,4.62152,1531862.6776315,0
+COP.US,D,19911107,000000,4.62152,4.64212,4.55011,4.55011,1761251.3433849,0
+COP.US,D,19911108,000000,4.59612,4.64212,4.57563,4.59612,2002752.2008976,0
+COP.US,D,19911111,000000,4.59612,4.62152,4.57563,4.57563,953502.15806081,0
+COP.US,D,19911112,000000,4.57563,4.59612,4.52913,4.52913,795629.75004977,0
+COP.US,D,19911113,000000,4.52913,4.55011,4.50382,4.50382,850729.09858557,0
+COP.US,D,19911114,000000,4.52913,4.52913,4.46305,4.46305,1588129.2668598,0
+COP.US,D,19911115,000000,4.46305,4.50382,4.37065,4.37065,1720605.9115082,0
+COP.US,D,19911118,000000,4.39636,4.44235,4.32958,4.3552,2176648.298733,0
+COP.US,D,19911119,000000,4.30416,4.32958,4.21748,4.32958,3044181.3171802,0
+COP.US,D,19911120,000000,4.3552,4.37065,4.21748,4.21748,2155545.8701513,0
+COP.US,D,19911121,000000,4.21748,4.24308,4.10982,4.10982,2863251.7663429,0
+COP.US,D,19911122,000000,4.15564,4.1966,4.08925,4.10982,2595954.6825705,0
+COP.US,D,19911125,000000,4.10982,4.13003,4.06363,4.06363,1189538.3009489,0
+COP.US,D,19911126,000000,4.10982,4.10982,3.93056,3.99696,3209089.247769,0
+COP.US,D,19911127,000000,3.99696,4.03812,3.99696,4.02276,2433778.5919001,0
+COP.US,D,19911129,000000,3.99696,4.06363,3.97173,4.03812,1498638.7441998,0
+COP.US,D,19911202,000000,3.99696,4.13003,3.99696,4.13003,1962891.1382096,0
+COP.US,D,19911203,000000,4.10982,4.13003,3.97173,4.02276,2728427.1880676,0
+COP.US,D,19911204,000000,4.02276,4.08925,3.99696,3.99696,4285300.6879822,0
+COP.US,D,19911205,000000,3.99696,4.02276,3.97173,3.97173,3189938.4290683,0
+COP.US,D,19911206,000000,3.99696,4.06363,3.97173,3.99696,2931635.7212697,0
+COP.US,D,19911209,000000,4.03812,4.03812,3.97173,3.99696,1825725.8698224,0
+COP.US,D,19911210,000000,4.02276,4.03812,3.97173,3.99696,1834324.9568383,0
+COP.US,D,19911211,000000,3.99696,4.02276,3.95096,3.99696,1774930.2039459,0
+COP.US,D,19911212,000000,4.02276,4.03812,3.99696,4.02276,1017200.5936124,0
+COP.US,D,19911213,000000,4.06363,4.06363,3.95096,3.99696,1631118.4932118,0
+COP.US,D,19911216,000000,4.02276,4.03812,3.99696,4.02276,1426737.5453781,0
+COP.US,D,19911217,000000,4.03812,4.06363,3.95096,3.95096,2946872.9723297,0
+COP.US,D,19911218,000000,3.99696,3.99696,3.93056,3.99696,1751475.7025861,0
+COP.US,D,19911219,000000,3.99696,3.99696,3.88466,3.90515,2706156.4840055,0
+COP.US,D,19911220,000000,4.06363,4.06363,3.95096,4.02276,3409559.7323256,0
+COP.US,D,19911223,000000,4.06363,4.15564,4.06363,4.13003,1581490.0680277,0
+COP.US,D,19911224,000000,4.13003,4.13003,4.02276,4.06363,1330996.904117,0
+COP.US,D,19911226,000000,4.06363,4.08925,4.03812,4.08925,1183674.1582151,0
+COP.US,D,19911227,000000,4.08925,4.10982,4.06363,4.08925,1191486.8064665,0
+COP.US,D,19911230,000000,4.08925,4.17129,4.06363,4.17129,2407990.6439432,0
+COP.US,D,19911231,000000,4.1966,4.30416,4.17129,4.26329,1833543.6920131,0
+COP.US,D,19920102,000000,4.26329,4.32958,4.1966,4.32958,1409545.5800735,0
+COP.US,D,19920103,000000,4.30416,4.3552,4.24308,4.32958,1768278.5876597,0
+COP.US,D,19920106,000000,4.30416,4.30416,4.21748,4.21748,1292700.4406549,0
+COP.US,D,19920107,000000,4.21748,4.24308,4.10982,4.10982,2924603.3030555,0
+COP.US,D,19920108,000000,4.06363,4.13003,4.03812,4.06363,4145791.6251196,0
+COP.US,D,19920109,000000,4.06363,4.08925,3.99696,4.03812,3935157.4543211,0
+COP.US,D,19920110,000000,4.02276,4.03812,3.97173,4.03812,3803857.3634556,0
+COP.US,D,19920113,000000,4.08925,4.15564,4.06363,4.13003,2210255.1036685,0
+COP.US,D,19920114,000000,4.15564,4.2889,4.13003,4.2889,2966805.0558554,0
+COP.US,D,19920115,000000,4.26329,4.32958,4.24308,4.32958,2474422.988989,0
+COP.US,D,19920116,000000,4.30416,4.32958,4.24308,4.30416,1934365.1416074,0
+COP.US,D,19920117,000000,4.32958,4.46305,4.32958,4.41676,2610022.6233622,0
+COP.US,D,19920120,000000,4.41676,4.41676,4.3552,4.39636,1021500.1371204,0
+COP.US,D,19920121,000000,4.44235,4.44235,4.26329,4.39636,2877707.7525777,0
+COP.US,D,19920122,000000,4.3552,4.3552,4.2889,4.2889,1666681.0471797,0
+COP.US,D,19920123,000000,4.2889,4.30416,4.24308,4.26329,1518181.7474948,0
+COP.US,D,19920124,000000,4.30416,4.3552,4.2889,4.32958,717081.07409329,0
+COP.US,D,19920127,000000,4.3552,4.3552,4.26329,4.30416,978507.80640471,0
+COP.US,D,19920128,000000,4.30416,4.37065,4.21748,4.26329,1261440.5345585,0
+COP.US,D,19920129,000000,4.26329,4.30416,4.24308,4.26329,947249.96988396,0
+COP.US,D,19920130,000000,4.26329,4.2889,4.21748,4.26329,1314588.2732132,0
+COP.US,D,19920131,000000,4.26329,4.2889,4.17129,4.1966,1765549.852105,0
+COP.US,D,19920203,000000,4.17631,4.20163,4.13544,4.17631,845647.25546465,0
+COP.US,D,19920204,000000,4.15564,4.17631,4.06886,4.08925,2216118.2116145,0
+COP.US,D,19920205,000000,4.11495,4.13544,4.08925,4.08925,1996498.9779329,0
+COP.US,D,19920206,000000,4.11495,4.15564,4.00226,4.04846,4566663.6429708,0
+COP.US,D,19920207,000000,4.04846,4.13544,4.02276,4.13544,4512732.5699153,0
+COP.US,D,19920210,000000,4.17631,4.24802,4.17631,4.20163,3128982.1813136,0
+COP.US,D,19920211,000000,4.26822,4.2889,4.11495,4.13544,2622141.0238488,0
+COP.US,D,19920212,000000,4.15564,4.26822,4.13544,4.24802,3132498.3904206,0
+COP.US,D,19920213,000000,4.2889,4.33499,4.20163,4.26822,2148124.3717064,0
+COP.US,D,19920214,000000,4.26822,4.2889,4.17631,4.17631,968740.44390862,0
+COP.US,D,19920218,000000,4.15564,4.15564,4.11495,4.11495,1846828.2984041,0
+COP.US,D,19920219,000000,4.11495,4.17631,4.08925,4.11495,1888643.0405489,0
+COP.US,D,19920220,000000,4.08925,4.11495,4.04846,4.04846,2090284.9049494,0
+COP.US,D,19920221,000000,4.06886,4.06886,3.97676,3.97676,3136797.9339286,0
+COP.US,D,19920224,000000,3.97676,4.02276,3.95617,4.02276,2030495.897887,0
+COP.US,D,19920225,000000,4.00226,4.04846,3.95617,4.00226,1449402.5036101,0
+COP.US,D,19920226,000000,4.02276,4.22744,4.00226,4.20163,4111012.4055524,0
+COP.US,D,19920227,000000,4.20163,4.22744,4.15564,4.17631,1831586.9081926,0
+COP.US,D,19920228,000000,4.20163,4.22744,4.11495,4.13544,876520.15090601,0
+COP.US,D,19920302,000000,4.13544,4.15564,4.08925,4.13544,1816348.622345,0
+COP.US,D,19920303,000000,4.13544,4.17631,4.11495,4.17631,1771014.5667296,0
+COP.US,D,19920304,000000,4.17631,4.17631,4.11495,4.13544,1420483.2876255,0
+COP.US,D,19920305,000000,4.15564,4.22744,4.11495,4.13544,1888643.0405489,0
+COP.US,D,19920306,000000,4.13544,4.15564,4.04846,4.06886,3134843.219684,0
+COP.US,D,19920309,000000,4.11495,4.13544,4.08925,4.08925,897621.54469988,0
+COP.US,D,19920310,000000,4.11495,4.13544,4.08925,4.13544,1566248.6778164,0
+COP.US,D,19920311,000000,4.13544,4.17631,4.11495,4.11495,3113351.7108714,0
+COP.US,D,19920312,000000,4.11495,4.22744,4.11495,4.22744,1134046.7678188,0
+COP.US,D,19920313,000000,4.24802,4.31479,4.20163,4.26822,2263015.8316681,0
+COP.US,D,19920316,000000,4.24802,4.26822,4.20163,4.22744,1756953.8694527,0
+COP.US,D,19920317,000000,4.22744,4.24802,4.20163,4.22744,1966016.1975102,0
+COP.US,D,19920318,000000,4.24802,4.24802,4.20163,4.22744,1132877.4575507,0
+COP.US,D,19920319,000000,4.24802,4.24802,4.13544,4.15564,1790950.7894068,0
+COP.US,D,19920320,000000,4.17631,4.2889,4.17631,4.2889,3162973.9273285,0
+COP.US,D,19920323,000000,4.2889,4.31479,4.20163,4.24802,2616665.9613456,0
+COP.US,D,19920324,000000,4.24802,4.26822,4.22744,4.22744,1168432.7680037,0
+COP.US,D,19920325,000000,4.22744,4.24802,4.17631,4.17631,949989.05331729,0
+COP.US,D,19920326,000000,4.20163,4.24802,4.20163,4.22744,1432987.6639792,0
+COP.US,D,19920327,000000,4.15564,4.20163,4.13544,4.13544,1026971.0604721,0
+COP.US,D,19920330,000000,4.15564,4.17631,4.13544,4.13544,732713.61411112,0
+COP.US,D,19920331,000000,4.15564,4.20163,4.13544,4.17631,973434.24158658,0
+COP.US,D,19920401,000000,4.13544,4.2889,4.11495,4.11495,2423224.7906396,0
+COP.US,D,19920402,000000,4.13544,4.13544,4.04846,4.04846,1190315.4266227,0
+COP.US,D,19920403,000000,4.06886,4.2889,4.04846,4.2889,1667068.057835,0
+COP.US,D,19920406,000000,4.2889,4.4727,4.2889,4.45289,3778066.3111351,0
+COP.US,D,19920407,000000,4.40641,4.40641,4.26822,4.26822,2030495.897887,0
+COP.US,D,19920408,000000,4.22744,4.26822,4.20163,4.24802,2060198.4482724,0
+COP.US,D,19920409,000000,4.2889,4.2889,4.22744,4.2889,1579930.642741,0
+COP.US,D,19920410,000000,4.31479,4.31479,4.24802,4.26822,1548662.4583418,0
+COP.US,D,19920413,000000,4.2889,4.33499,4.26822,4.31479,752644.66284905,0
+COP.US,D,19920414,000000,4.31479,4.33499,4.2889,4.31479,1226272.2347606,0
+COP.US,D,19920415,000000,4.3606,4.3606,4.2889,4.3606,2051599.3612566,0
+COP.US,D,19920416,000000,4.31479,4.3606,4.2889,4.3606,1092621.1059049,0
+COP.US,D,19920420,000000,4.33499,4.38129,4.17631,4.17631,1543579.580433,0
+COP.US,D,19920421,000000,4.17631,4.26822,4.17631,4.24802,1206731.3010413,0
+COP.US,D,19920422,000000,4.22744,4.24802,4.13544,4.13544,1769061.9220606,0
+COP.US,D,19920423,000000,4.15564,4.17631,4.11495,4.15564,3885139.9489062,0
+COP.US,D,19920424,000000,4.17631,4.31479,4.13544,4.22744,1933975.0265885,0
+COP.US,D,19920427,000000,4.22744,4.33499,4.20163,4.33499,2212207.7483374,0
+COP.US,D,19920428,000000,4.31479,4.42708,4.31479,4.42708,1577585.8134777,0
+COP.US,D,19920429,000000,4.42708,4.42708,4.24802,4.33499,1258311.3361066,0
+COP.US,D,19920430,000000,4.33499,4.4727,4.31479,4.4727,2770633.0800188,0
+COP.US,D,19920501,000000,4.45289,4.4727,4.40641,4.42708,1394307.2942257,0
+COP.US,D,19920504,000000,4.47841,4.5705,4.45762,4.5244,2267312.2708124,0
+COP.US,D,19920505,000000,4.5244,4.6626,4.5244,4.5908,3976191.9664285,0
+COP.US,D,19920506,000000,4.63689,4.68308,4.5908,4.5908,2413068.3479127,0
+COP.US,D,19920507,000000,4.5705,4.5908,4.5244,4.5705,1885124.7618662,0
+COP.US,D,19920508,000000,4.5705,4.5705,4.5244,4.5244,1598683.0681202,0
+COP.US,D,19920511,000000,4.5244,4.5446,4.43211,4.5446,1685046.4619038,0
+COP.US,D,19920512,000000,4.5446,4.5705,4.47841,4.4987,1613536.4128886,0
+COP.US,D,19920513,000000,4.4987,4.4987,4.43211,4.45762,1206336.0120835,0
+COP.US,D,19920514,000000,4.45762,4.45762,4.38612,4.43211,1679183.3539578,0
+COP.US,D,19920515,000000,4.41191,4.4987,4.41191,4.43211,2072698.6854748,0
+COP.US,D,19920518,000000,4.43211,4.5244,4.43211,4.4987,1177416.7960988,0
+COP.US,D,19920519,000000,4.4987,4.4987,4.45762,4.4987,1204775.552009,0
+COP.US,D,19920520,000000,4.47841,4.4987,4.43211,4.47841,1118413.1930131,0
+COP.US,D,19920521,000000,4.47841,4.5446,4.43211,4.5244,2793692.2924208,0
+COP.US,D,19920522,000000,4.5244,4.5705,4.47841,4.5705,2871453.4948251,0
+COP.US,D,19920526,000000,4.68308,4.91355,4.6626,4.84128,6583871.8301033,0
+COP.US,D,19920527,000000,4.79557,4.81605,4.68308,4.7084,2095366.7480704,0
+COP.US,D,19920528,000000,4.7084,4.74957,4.63689,4.74957,1234474.9980307,0
+COP.US,D,19920529,000000,4.7084,4.74957,4.63689,4.6626,1939054.8001339,0
+COP.US,D,19920601,000000,4.63689,4.68308,4.5908,4.68308,2062537.0688085,0
+COP.US,D,19920602,000000,4.68308,4.68308,4.5908,4.61611,1678794.2737271,0
+COP.US,D,19920603,000000,4.5705,4.7287,4.5705,4.7084,1604932.1519334,0
+COP.US,D,19920604,000000,4.7287,4.7287,4.68308,4.7084,1229788.4438677,0
+COP.US,D,19920605,000000,4.7287,4.76996,4.6626,4.76996,2577198.1180399,0
+COP.US,D,19920608,000000,4.74957,4.79557,4.7287,4.76996,1413840.9844301,0
+COP.US,D,19920609,000000,4.76996,4.86719,4.76996,4.86719,2536946.9403332,0
+COP.US,D,19920610,000000,4.81605,4.86719,4.79557,4.81605,2758520.8882595,0
+COP.US,D,19920611,000000,4.86719,4.86719,4.81605,4.84128,1781179.2877592,0
+COP.US,D,19920612,000000,4.84128,4.86719,4.79557,4.81605,1215328.3184815,0
+COP.US,D,19920615,000000,4.76996,4.84128,4.74957,4.74957,1360304.1655445,0
+COP.US,D,19920616,000000,4.74957,4.76996,4.68308,4.7084,1750308.4618936,0
+COP.US,D,19920617,000000,4.7084,4.76996,4.6626,4.68308,2264964.3371856,0
+COP.US,D,19920618,000000,4.6626,4.6626,4.5446,4.5446,3200493.2651167,0
+COP.US,D,19920619,000000,4.61611,4.68308,4.5705,4.68308,2832766.9163445,0
+COP.US,D,19920622,000000,4.6626,4.6626,4.5446,4.5908,2853867.2753506,0
+COP.US,D,19920623,000000,4.63689,4.6626,4.5908,4.6626,2776880.0942564,0
+COP.US,D,19920624,000000,4.63689,4.6626,4.61611,4.63689,1532639.8033052,0
+COP.US,D,19920625,000000,4.6626,4.68308,4.61611,4.61611,1500203.3434257,0
+COP.US,D,19920626,000000,4.61611,4.61611,4.5446,4.5446,1316540.9178822,0
+COP.US,D,19920629,000000,4.5244,4.5446,4.5244,4.5446,2182123.3612362,0
+COP.US,D,19920630,000000,4.5244,4.5446,4.41191,4.41191,2068007.9921603,0
+COP.US,D,19920701,000000,4.41191,4.45762,4.38612,4.45762,5198551.6683364,0
+COP.US,D,19920702,000000,4.45762,4.5446,4.41191,4.5244,1874963.1452,0
+COP.US,D,19920706,000000,4.5244,4.5705,4.4987,4.5446,1711619.8138373,0
+COP.US,D,19920707,000000,4.63689,4.74957,4.61611,4.7084,4997308.1972574,0
+COP.US,D,19920708,000000,4.7084,4.86719,4.7084,4.84128,4688977.6361654,0
+COP.US,D,19920709,000000,4.84128,4.91355,4.76996,4.81605,2862855.4425971,0
+COP.US,D,19920710,000000,4.81605,4.88756,4.76996,4.88756,2712406.6026067,0
+COP.US,D,19920713,000000,4.84128,4.86719,4.79557,4.84128,741310.63155127,0
+COP.US,D,19920714,000000,4.81605,4.92846,4.79557,4.92846,3844106.4715865,0
+COP.US,D,19920715,000000,4.91355,4.91355,4.81605,4.81605,1078554.1999008,0
+COP.US,D,19920716,000000,4.76996,4.88756,4.76996,4.86719,1180545.9945509,0
+COP.US,D,19920717,000000,4.84128,4.86719,4.79557,4.86719,900743.49963691,0
+COP.US,D,19920720,000000,4.84128,4.91355,4.81605,4.91355,1131697.7994041,0
+COP.US,D,19920721,000000,4.88756,4.91355,4.84128,4.88756,1099656.6284824,0
+COP.US,D,19920722,000000,4.91355,4.95415,4.86719,4.92846,1811659.9986063,0
+COP.US,D,19920723,000000,4.95415,4.95415,4.88756,4.95415,1140684.931863,0
+COP.US,D,19920724,000000,4.92846,4.92846,4.86719,4.91355,1055496.0222865,0
+COP.US,D,19920727,000000,4.88756,4.92846,4.84128,4.84128,958975.15098821,0
+COP.US,D,19920728,000000,4.84128,4.88756,4.84128,4.88756,1354447.2663254,0
+COP.US,D,19920729,000000,4.91355,5.02064,4.91355,5.00026,2960941.9479092,0
+COP.US,D,19920730,000000,4.95415,5.06664,4.91355,5.04616,1909743.399555,0
+COP.US,D,19920731,000000,5.02064,5.06664,5.00026,5.04616,1308331.9458849,0
+COP.US,D,19920803,000000,4.97957,5.12307,4.97957,5.09727,1907789.7200981,0
+COP.US,D,19920804,000000,5.09727,5.09727,4.95947,5.00508,1817912.1867832,0
+COP.US,D,19920805,000000,5.02615,5.05156,5.00508,5.02615,2129751.7134673,0
+COP.US,D,19920806,000000,5.02615,5.05156,4.91355,4.91355,1842531.8592598,0
+COP.US,D,19920807,000000,4.93395,5.02615,4.91355,5.00508,2290365.2744874,0
+COP.US,D,19920810,000000,4.91355,5.02615,4.88756,5.00508,1021500.1371204,0
+COP.US,D,19920811,000000,5.00508,5.16908,4.97957,5.14356,4737431.5771421,0
+COP.US,D,19920812,000000,5.14356,5.18985,5.07226,5.14356,2014470.1384869,0
+COP.US,D,19920813,000000,5.14356,5.28175,5.12307,5.21527,3633086.3249207,0
+COP.US,D,19920814,000000,5.21527,5.26165,5.18985,5.23576,2450586.6509131,0
+COP.US,D,19920817,000000,5.21527,5.26165,5.14356,5.26165,1684656.3468851,0
+COP.US,D,19920818,000000,5.23576,5.30737,5.23576,5.28175,2726475.5781865,0
+COP.US,D,19920819,000000,5.28175,5.28175,5.23576,5.28175,2408379.7241741,0
+COP.US,D,19920820,000000,5.18985,5.21527,5.07226,5.21527,6150102.2165161,0
+COP.US,D,19920821,000000,5.23576,5.23576,5.07226,5.14356,2834333.5851462,0
+COP.US,D,19920824,000000,5.05156,5.12307,5.05156,5.12307,1223923.266346,0
+COP.US,D,19920825,000000,5.09727,5.14356,5.09727,5.12307,2257150.6541463,0
+COP.US,D,19920826,000000,5.12307,5.14356,5.02615,5.12307,2515843.4769637,0
+COP.US,D,19920827,000000,5.14356,5.18985,5.07226,5.16908,2262227.323328,0
+COP.US,D,19920828,000000,5.12307,5.12307,5.00508,5.05156,2581498.6963356,0
+COP.US,D,19920831,000000,5.05156,5.12307,5.05156,5.09727,1704970.2671268,0
+COP.US,D,19920901,000000,5.09727,5.09727,4.97957,5.05156,1982430.0023533,0
+COP.US,D,19920902,000000,5.05156,5.09727,5.02615,5.07226,1313803.9040245,0
+COP.US,D,19920903,000000,5.07226,5.14356,5.07226,5.12307,1757338.810532,0
+COP.US,D,19920904,000000,5.12307,5.16908,5.12307,5.12307,1122709.6321575,0
+COP.US,D,19920908,000000,5.14356,5.14356,5.07226,5.09727,549826.24466555,0
+COP.US,D,19920909,000000,5.09727,5.12307,5.05156,5.07226,1012120.8200672,0
+COP.US,D,19920910,000000,5.07226,5.18985,5.07226,5.18985,2158669.8946641,0
+COP.US,D,19920911,000000,5.16908,5.18985,5.14356,5.16908,993362.18596095,0
+COP.US,D,19920914,000000,5.18985,5.18985,5.12307,5.14356,1480667.5836457,0
+COP.US,D,19920915,000000,5.12307,5.12307,5.05156,5.07226,1729206.0333118,0
+COP.US,D,19920916,000000,5.05156,5.16908,5.05156,5.12307,3255202.4986338,0
+COP.US,D,19920917,000000,5.14356,5.21527,5.12307,5.12307,2785484.3552115,0
+COP.US,D,19920918,000000,5.12307,5.12307,4.91355,4.95947,3193851.996709,0
+COP.US,D,19920921,000000,5.00508,5.05156,4.97957,4.97957,1465425.1586465,0
+COP.US,D,19920922,000000,4.97957,5.05156,4.97957,5.02615,1922251.9150601,0
+COP.US,D,19920923,000000,5.02615,5.16908,5.00508,5.16908,2223150.6298287,0
+COP.US,D,19920924,000000,5.16908,5.16908,5.12307,5.12307,671360.00782277,0
+COP.US,D,19920925,000000,5.14356,5.14356,5.02615,5.07226,1662770.5839027,0
+COP.US,D,19920928,000000,5.05156,5.14356,5.05156,5.14356,1579537.4233589,0
+COP.US,D,19920929,000000,5.12307,5.16908,5.07226,5.14356,1860894.1696203,0
+COP.US,D,19920930,000000,5.09727,5.12307,5.05156,5.05156,500193.6803301,0
+COP.US,D,19921001,000000,5.09727,5.09727,4.97957,5.07226,1193052.4404804,0
+COP.US,D,19921002,000000,5.07226,5.12307,5.00508,5.05156,1122709.6321575,0
+COP.US,D,19921005,000000,5.05156,5.05156,4.86719,5.02615,995318.96978129,0
+COP.US,D,19921006,000000,5.02615,5.02615,4.91355,4.95947,1309506.4300924,0
+COP.US,D,19921007,000000,4.93395,4.95947,4.84128,4.84128,1370857.966805,0
+COP.US,D,19921008,000000,4.77508,4.84128,4.5446,4.5446,3454890.6835775,0
+COP.US,D,19921009,000000,4.27343,4.47841,4.24802,4.41191,12377188.509763,0
+COP.US,D,19921012,000000,4.38612,4.47841,4.36544,4.45762,2720617.6441796,0
+COP.US,D,19921013,000000,4.47841,4.5446,4.43211,4.5446,1712011.9984316,0
+COP.US,D,19921014,000000,4.5908,4.5908,4.5446,4.5446,1102392.6075522,0
+COP.US,D,19921015,000000,4.5705,4.61611,4.5705,4.5908,1547492.1132859,0
+COP.US,D,19921016,000000,4.5908,4.7084,4.5705,4.7084,1926551.458568,0
+COP.US,D,19921019,000000,4.68308,4.77508,4.68308,4.77508,2446677.2224239,0
+COP.US,D,19921020,000000,4.77508,4.8006,4.6626,4.6626,1794465.963726,0
+COP.US,D,19921021,000000,4.63689,4.6626,4.5244,4.6626,2025023.9397475,0
+COP.US,D,19921022,000000,4.5705,4.7084,4.45762,4.5244,1447839.9739598,0
+COP.US,D,19921023,000000,4.5446,4.7287,4.5446,4.68308,1636977.4620066,0
+COP.US,D,19921026,000000,4.7287,4.7287,4.63689,4.7084,1501376.7928453,0
+COP.US,D,19921027,000000,4.7084,4.7084,4.63689,4.63689,1486136.4374218,0
+COP.US,D,19921028,000000,4.63689,4.6626,4.61611,4.63689,577182.93099982,0
+COP.US,D,19921029,000000,4.63689,4.63689,4.5908,4.63689,543964.17150735,0
+COP.US,D,19921030,000000,4.63689,4.63689,4.5244,4.5908,1010555.1860534,0
+COP.US,D,19921102,000000,4.55011,4.62152,4.52913,4.59612,1394307.2942257,0
+COP.US,D,19921103,000000,4.59612,4.59612,4.41191,4.43211,2229797.0721755,0
+COP.US,D,19921104,000000,4.43211,4.43211,4.36544,4.41191,2868332.5746759,0
+COP.US,D,19921105,000000,4.43211,4.50382,4.41191,4.50382,1693642.4445561,0
+COP.US,D,19921106,000000,4.50382,4.52913,4.45762,4.48334,1202823.9421278,0
+COP.US,D,19921109,000000,4.48334,4.52913,4.45762,4.50382,872216.4682467,0
+COP.US,D,19921110,000000,4.50382,4.52913,4.45762,4.48334,1695597.1588008,0
+COP.US,D,19921111,000000,4.48334,4.57563,4.45762,4.57563,2222761.5495978,0
+COP.US,D,19921112,000000,4.57563,4.59612,4.48334,4.48334,2162971.5077476,0
+COP.US,D,19921113,000000,4.48334,4.48334,4.41191,4.45762,2034015.2113576,0
+COP.US,D,19921116,000000,4.45762,4.48334,4.41191,4.41191,1138735.3915575,0
+COP.US,D,19921117,000000,4.43211,4.45762,4.41191,4.45762,697547.38388895,0
+COP.US,D,19921118,000000,4.45762,4.50382,4.43211,4.45762,1610017.0994179,0
+COP.US,D,19921119,000000,4.45762,4.48334,4.41191,4.45762,1291135.8414289,0
+COP.US,D,19921120,000000,4.50382,4.52913,4.48334,4.50382,2319283.455684,0
+COP.US,D,19921123,000000,4.45762,4.50382,4.43211,4.45762,725678.09153344,0
+COP.US,D,19921124,000000,4.48334,4.50382,4.36544,4.36544,1543579.580433,0
+COP.US,D,19921125,000000,4.38612,4.45762,4.38612,4.41191,2731944.4319625,0
+COP.US,D,19921127,000000,4.41191,4.41191,4.38612,4.41191,719033.71876222,0
+COP.US,D,19921130,000000,4.38612,4.50382,4.38612,4.45762,4878893.2846736,0
+COP.US,D,19921201,000000,4.43211,4.45762,4.38612,4.43211,5792537.48441,0
+COP.US,D,19921202,000000,4.38612,4.41191,4.29383,4.31924,3731559.8408882,0
+COP.US,D,19921203,000000,4.31924,4.3404,4.29383,4.31924,1525991.2913826,0
+COP.US,D,19921204,000000,4.36544,4.41191,4.31924,4.36544,1848784.0474367,0
+COP.US,D,19921207,000000,4.38612,4.50382,4.38612,4.48334,1493170.9252117,0
+COP.US,D,19921208,000000,4.50382,4.55011,4.50382,4.52913,1543579.580433,0
+COP.US,D,19921209,000000,4.50382,4.52913,4.48334,4.48334,935526.85835538,0
+COP.US,D,19921210,000000,4.48334,4.55011,4.43211,4.50382,2268482.6158684,0
+COP.US,D,19921211,000000,4.50382,4.55011,4.50382,4.52913,820247.35295072,0
+COP.US,D,19921214,000000,4.55011,4.57563,4.50382,4.55011,937480.53781216,0
+COP.US,D,19921215,000000,4.52913,4.52913,4.45762,4.50382,1754213.7512314,0
+COP.US,D,19921216,000000,4.52913,4.59612,4.52913,4.59612,1201259.3429018,0
+COP.US,D,19921217,000000,4.62152,4.64212,4.59612,4.62152,1822603.9148854,0
+COP.US,D,19921218,000000,4.68801,4.75954,4.66753,4.75954,3017217.8502282,0
+COP.US,D,19921221,000000,4.73953,4.75954,4.55011,4.71353,1814004.8278695,0
+COP.US,D,19921222,000000,4.73953,4.73953,4.62152,4.62152,1726470.0542421,0
+COP.US,D,19921223,000000,4.66753,4.73953,4.64212,4.71353,1729984.1937736,0
+COP.US,D,19921224,000000,4.71353,4.73953,4.64212,4.68801,933183.06387995,0
+COP.US,D,19921228,000000,4.71353,4.71353,4.59612,4.62152,715128.42942434,0
+COP.US,D,19921229,000000,4.64212,4.71353,4.62152,4.68801,801101.70818934,0
+COP.US,D,19921230,000000,4.64212,4.66753,4.59612,4.62152,1321616.552276,0
+COP.US,D,19921231,000000,4.62152,4.66753,4.62152,4.66753,1037134.7467139,0
+COP.US,D,19930104,000000,4.75954,4.75954,4.64212,4.68801,1933192.7269757,0
+COP.US,D,19930105,000000,4.66753,4.66753,4.59612,4.59612,1383752.4581774,0
+COP.US,D,19930106,000000,4.59612,4.64212,4.59612,4.64212,990626.20689117,0
+COP.US,D,19930107,000000,4.62152,4.64212,4.57563,4.59612,1474416.4302567,0
+COP.US,D,19930108,000000,4.57563,4.75954,4.55011,4.59612,1168042.652985,0
+COP.US,D,19930111,000000,4.62152,4.66753,4.62152,4.66753,1064487.2938968,0
+COP.US,D,19930112,000000,4.64212,4.68801,4.57563,4.57563,3688966.9382817,0
+COP.US,D,19930113,000000,4.59612,4.68801,4.59612,4.68801,975386.88625552,0
+COP.US,D,19930114,000000,4.66753,4.66753,4.59612,4.64212,1445493.0751208,0
+COP.US,D,19930115,000000,4.62152,4.64212,4.59612,4.62152,1409936.72988,0
+COP.US,D,19930118,000000,4.62152,4.64212,4.59612,4.62152,504106.21318289,0
+COP.US,D,19930119,000000,4.59612,4.66753,4.59612,4.62152,2143820.6890471,0
+COP.US,D,19930120,000000,4.62152,4.66753,4.59612,4.59612,1098484.2138508,0
+COP.US,D,19930121,000000,4.62152,4.64212,4.59612,4.59612,849556.68395392,0
+COP.US,D,19930122,000000,4.62152,4.62152,4.55011,4.57563,1860506.1241775,0
+COP.US,D,19930125,000000,4.64212,4.78533,4.62152,4.75954,2730772.0173309,0
+COP.US,D,19930126,000000,4.78533,4.85182,4.75954,4.80582,2585011.8010792,0
+COP.US,D,19930127,000000,4.83123,4.96942,4.78533,4.83123,2449410.09713,0
+COP.US,D,19930128,000000,4.83123,4.944,4.83123,4.92324,4597921.4794916,0
+COP.US,D,19930129,000000,4.944,5.10771,4.944,5.08743,6962149.9105603,0
+COP.US,D,19930201,000000,5.06664,5.18435,5.04616,5.13834,2813618.1672196,0
+COP.US,D,19930202,000000,5.13834,5.18435,4.92324,5.04616,5304846.1108578,0
+COP.US,D,19930203,000000,5.02064,5.06664,5.00026,5.04616,1447839.9739598,0
+COP.US,D,19930204,000000,5.09263,5.21015,5.09263,5.18435,3728043.631781,0
+COP.US,D,19930205,000000,5.16415,5.30206,5.13834,5.30206,4714372.36474,0
+COP.US,D,19930208,000000,5.27653,5.27653,5.18435,5.23044,2393922.7031513,0
+COP.US,D,19930209,000000,5.23044,5.25606,5.16415,5.23044,1011731.7398365,0
+COP.US,D,19930210,000000,5.23044,5.23044,5.09263,5.09263,1383362.3431587,0
+COP.US,D,19930211,000000,5.11293,5.25606,5.11293,5.21015,1908574.0892869,0
+COP.US,D,19930212,000000,5.18435,5.18435,5.02064,5.02064,1236821.8968696,0
+COP.US,D,19930216,000000,5.02064,5.06664,5.00026,5.02064,1884733.6120596,0
+COP.US,D,19930217,000000,5.02064,5.04616,4.95415,4.97484,1382973.2629278,0
+COP.US,D,19930218,000000,5.02064,5.02064,4.92324,4.95415,1543193.6045658,0
+COP.US,D,19930219,000000,4.97484,5.11293,4.95415,5.09263,2345076.5775803,0
+COP.US,D,19930222,000000,5.16415,5.23044,5.13834,5.23044,2514277.8429497,0
+COP.US,D,19930223,000000,5.27653,5.37385,5.25606,5.37385,3404872.1433748,0
+COP.US,D,19930224,000000,5.34844,5.37385,5.32264,5.32264,1471677.3468235,0
+COP.US,D,19930225,000000,5.32264,5.32264,5.18435,5.21015,1691692.9042507,0
+COP.US,D,19930226,000000,5.21015,5.30206,5.18435,5.27653,2447457.4524611,0
+COP.US,D,19930301,000000,5.27653,5.37385,5.27653,5.37385,2096929.2777206,0
+COP.US,D,19930302,000000,5.37385,5.51708,5.34844,5.48653,5524075.2295208,0
+COP.US,D,19930303,000000,5.53786,5.56307,5.44015,5.48653,4846465.1030969,0
+COP.US,D,19930304,000000,5.46586,5.46586,5.37385,5.44015,2528350.957681,0
+COP.US,D,19930305,000000,5.41986,5.46586,5.37385,5.41986,3224331.6727681,0
+COP.US,D,19930308,000000,5.41986,5.46586,5.37385,5.44015,2392361.2082889,0
+COP.US,D,19930309,000000,5.44015,5.46586,5.34844,5.34844,1812442.2982192,0
+COP.US,D,19930310,000000,5.39425,5.39425,5.25606,5.27653,2109041.4694799,0
+COP.US,D,19930311,000000,5.30206,5.32264,5.25606,5.25606,1189143.0119911,0
+COP.US,D,19930312,000000,5.25606,5.25606,5.11293,5.16415,2263789.8529782,0
+COP.US,D,19930315,000000,5.21015,5.30206,5.21015,5.27653,1339594.9563451,0
+COP.US,D,19930316,000000,5.30206,5.34844,5.27653,5.32264,805787.22756451,0
+COP.US,D,19930317,000000,5.32264,5.37385,5.27653,5.27653,2002752.2008976,0
+COP.US,D,19930318,000000,5.30206,5.32264,5.23044,5.25606,1708494.7545367,0
+COP.US,D,19930319,000000,5.30206,5.32264,5.25606,5.25606,2008612.2044801,0
+COP.US,D,19930322,000000,5.27653,5.39425,5.27653,5.39425,1763597.207436,0
+COP.US,D,19930323,000000,5.39425,5.39425,5.32264,5.37385,2707725.222383,0
+COP.US,D,19930324,000000,5.37385,5.46586,5.32264,5.34844,1861681.6431725,0
+COP.US,D,19930325,000000,5.39425,5.46586,5.34844,5.46586,1436117.8972191,0
+COP.US,D,19930326,000000,5.44015,5.46586,5.37385,5.37385,795629.75004977,0
+COP.US,D,19930329,000000,5.39425,5.46586,5.34844,5.44015,1019546.4576636,0
+COP.US,D,19930330,000000,5.44015,5.46586,5.37385,5.37385,895274.64586089,0
+COP.US,D,19930331,000000,5.37385,5.39425,5.27653,5.27653,908174.31117251,0
+COP.US,D,19930401,000000,5.30206,5.30206,5.23044,5.25606,805401.25169726,0
+COP.US,D,19930402,000000,5.27653,5.39425,5.23044,5.37385,1199305.6634451,0
+COP.US,D,19930405,000000,5.39425,5.51708,5.39425,5.51708,1739753.6258452,0
+COP.US,D,19930406,000000,5.46586,5.56307,5.46586,5.48653,1669024.8416552,0
+COP.US,D,19930407,000000,5.51708,5.58375,5.44015,5.58375,2762425.1428095,0
+COP.US,D,19930408,000000,5.58375,5.62957,5.56307,5.62957,3161416.5716173,0
+COP.US,D,19930412,000000,5.60936,5.68067,5.58375,5.62957,2390796.6090628,0
+COP.US,D,19930413,000000,5.65527,5.77308,5.62957,5.77308,2347419.3372677,0
+COP.US,D,19930414,000000,5.91126,5.93707,5.68067,5.72746,4521720.7371618,0
+COP.US,D,19930415,000000,5.68067,5.70165,5.58375,5.58375,1596338.2388569,0
+COP.US,D,19930416,000000,5.58375,5.70165,5.58375,5.62957,2617054.0067885,0
+COP.US,D,19930419,000000,5.65527,5.77308,5.65527,5.72746,1823768.0512143,0
+COP.US,D,19930420,000000,5.68067,5.72746,5.62957,5.68067,1151240.8026991,0
+COP.US,D,19930421,000000,5.62957,5.65527,5.39425,5.39425,1248545.0083984,0
+COP.US,D,19930422,000000,5.39425,5.53786,5.39425,5.44015,1212200.1548173,0
+COP.US,D,19930423,000000,5.46586,5.56307,5.46586,5.53786,1894112.9291128,0
+COP.US,D,19930426,000000,5.53786,5.56307,5.37385,5.37385,826891.72572192,0
+COP.US,D,19930427,000000,5.37385,5.39425,5.23044,5.23044,3675679.2275272,0
+COP.US,D,19930428,000000,5.27653,5.39425,5.27653,5.39425,3799168.7397167,0
+COP.US,D,19930429,000000,5.44015,5.51708,5.39425,5.51708,1763982.1485155,0
+COP.US,D,19930430,000000,5.53786,5.65527,5.46586,5.46586,1928500.9988734,0
+COP.US,D,19930503,000000,5.49678,5.54267,5.42528,5.54267,1556090.1655138,0
+COP.US,D,19930504,000000,5.52248,5.61439,5.52248,5.61439,1698725.3224649,0
+COP.US,D,19930505,000000,5.56829,5.61439,5.49678,5.49678,1694425.778957,0
+COP.US,D,19930506,000000,5.47116,5.594,5.47116,5.56829,2697558.4317776,0
+COP.US,D,19930507,000000,5.54267,5.64,5.54267,5.61439,3251298.2440838,0
+COP.US,D,19930510,000000,5.594,5.61439,5.42528,5.42528,1266518.2385281,0
+COP.US,D,19930511,000000,5.42528,5.44547,5.37887,5.42528,695980.71508727,0
+COP.US,D,19930512,000000,5.44547,5.686,5.44547,5.686,2450973.6615682,0
+COP.US,D,19930513,000000,5.73199,5.75771,5.61439,5.61439,3712026.1506838,0
+COP.US,D,19930514,000000,5.64,5.686,5.52248,5.52248,1515447.8380006,0
+COP.US,D,19930517,000000,5.52248,5.70657,5.47116,5.686,2097320.427527,0
+COP.US,D,19930518,000000,5.70657,5.75771,5.6603,5.75771,3075441.2232768,0
+COP.US,D,19930519,000000,5.70657,5.73199,5.64,5.686,4453725.8624658,0
+COP.US,D,19930520,000000,5.64,5.686,5.64,5.686,1717484.991359,0
+COP.US,D,19930521,000000,5.6603,5.686,5.594,5.6603,2483798.1668906,0
+COP.US,D,19930524,000000,5.6603,5.686,5.61439,5.686,890978.20671652,0
+COP.US,D,19930525,000000,5.70657,5.70657,5.6603,5.70657,1683482.8974658,0
+COP.US,D,19930526,000000,5.73199,5.7781,5.6603,5.7781,2391184.6545057,0
+COP.US,D,19930527,000000,5.7781,5.9011,5.7781,5.8756,2558830.6337401,0
+COP.US,D,19930528,000000,5.9011,5.9011,5.75771,5.85502,2636988.15989,0
+COP.US,D,19930601,000000,5.82429,5.96741,5.82429,5.96741,2060198.4482724,0
+COP.US,D,19930602,000000,5.94721,6.06481,5.9011,6.03921,2366959.2361993,0
+COP.US,D,19930603,000000,6.01892,6.11091,6.01892,6.0853,3056684.6587461,0
+COP.US,D,19930604,000000,6.06481,6.06481,5.9215,5.99301,1278634.5694387,0
+COP.US,D,19930607,000000,5.99301,6.01892,5.96741,5.99301,1060576.8306197,0
+COP.US,D,19930608,000000,5.99301,6.03921,5.96741,6.01892,1777661.0090765,0
+COP.US,D,19930609,000000,6.03921,6.03921,5.96741,5.99301,845647.25546465,0
+COP.US,D,19930610,000000,5.99301,5.99301,5.9215,5.96741,1285284.1161493,0
+COP.US,D,19930611,000000,5.94721,5.94721,5.6603,5.686,2641674.7140531,0
+COP.US,D,19930614,000000,5.70657,5.73199,5.61439,5.61439,3496708.5300858,0
+COP.US,D,19930615,000000,5.6603,5.6603,5.594,5.594,1839017.7197285,0
+COP.US,D,19930616,000000,5.594,5.686,5.594,5.6603,2802290.3446488,0
+COP.US,D,19930617,000000,5.6603,5.686,5.594,5.6603,1923811.3403468,0
+COP.US,D,19930618,000000,5.686,5.686,5.64,5.6603,1414233.1690243,0
+COP.US,D,19930621,000000,5.6603,5.70657,5.64,5.70657,883554.63869586,0
+COP.US,D,19930622,000000,5.6603,5.70657,5.64,5.686,1280587.2141077,0
+COP.US,D,19930623,000000,5.594,5.594,5.44547,5.49678,3407994.0983119,0
+COP.US,D,19930624,000000,5.49678,5.54267,5.42528,5.47116,2180953.0161802,0
+COP.US,D,19930625,000000,5.42528,5.47116,5.42528,5.44547,1574847.7648322,0
+COP.US,D,19930628,000000,5.44547,5.47116,5.39955,5.44547,2216505.2222696,0
+COP.US,D,19930629,000000,5.42528,5.49678,5.39955,5.49678,1208681.8761346,0
+COP.US,D,19930630,000000,5.44547,5.44547,5.30737,5.30737,2857777.7386277,0
+COP.US,D,19930701,000000,5.35337,5.49678,5.35337,5.47116,1988681.1557423,0
+COP.US,D,19930702,000000,5.44547,5.44547,5.32777,5.37887,3341172.6730352,0
+COP.US,D,19930706,000000,5.39955,5.49678,5.39955,5.42528,4120388.6182419,0
+COP.US,D,19930707,000000,5.42528,5.56829,5.42528,5.52248,2212602.0025075,0
+COP.US,D,19930708,000000,5.56829,5.61439,5.54267,5.61439,2309899.9994796,0
+COP.US,D,19930709,000000,5.56829,5.61439,5.54267,5.61439,1678794.2737271,0
+COP.US,D,19930712,000000,5.594,5.61439,5.56829,5.594,449787.09468441,0
+COP.US,D,19930713,000000,5.594,5.64,5.52248,5.54267,1248545.0083984,0
+COP.US,D,19930714,000000,5.54267,5.61439,5.54267,5.594,1105517.6668529,0
+COP.US,D,19930715,000000,5.56829,5.56829,5.35337,5.39955,2685054.0554238,0
+COP.US,D,19930716,000000,5.44547,5.49678,5.42528,5.44547,2476376.6684456,0
+COP.US,D,19930719,000000,5.44547,5.47116,5.32777,5.42528,3035975.4495466,0
+COP.US,D,19930720,000000,5.42528,5.44547,5.37887,5.42528,5196600.0584553,0
+COP.US,D,19930721,000000,5.42528,5.44547,5.35337,5.42528,2298574.2464846,0
+COP.US,D,19930722,000000,5.44547,5.44547,5.39955,5.44547,1982826.3260989,0
+COP.US,D,19930723,000000,5.39955,5.44547,5.39955,5.42528,1122709.6321575,0
+COP.US,D,19930726,000000,5.52248,5.686,5.52248,5.686,3526403.8369562,0
+COP.US,D,19930727,000000,5.6603,5.6603,5.61439,5.6603,1988681.1557423,0
+COP.US,D,19930728,000000,5.686,5.80379,5.6603,5.7781,2628781.2574686,0
+COP.US,D,19930729,000000,5.7781,5.82429,5.75771,5.80379,1574847.7648322,0
+COP.US,D,19930730,000000,5.80379,5.8756,5.80379,5.82429,1710838.5490121,0
+COP.US,D,19930802,000000,5.86013,5.88044,5.78341,5.80882,2000408.4064221,0
+COP.US,D,19930803,000000,5.83433,5.86013,5.7372,5.80882,2735852.8256639,0
+COP.US,D,19930804,000000,5.80882,5.80882,5.76283,5.76283,1343896.5694285,0
+COP.US,D,19930805,000000,5.76283,5.78341,5.594,5.61439,2933192.0421928,0
+COP.US,D,19930806,000000,5.6659,5.78341,5.6659,5.76283,1431820.4232868,0
+COP.US,D,19930809,000000,5.7372,5.90604,5.7372,5.86013,1831200.9323256,0
+COP.US,D,19930810,000000,5.86013,5.97756,5.86013,5.93184,1868326.0159438,0
+COP.US,D,19930811,000000,5.95224,5.99834,5.90604,5.90604,2084812.9468097,0
+COP.US,D,19930812,000000,5.93184,5.97756,5.88044,5.97756,1302859.9877454,0
+COP.US,D,19930813,000000,5.97756,6.04954,5.97756,6.02385,1837840.1311575,0
+COP.US,D,19930816,000000,6.04954,6.09527,6.02385,6.04954,916380.17880613,0
+COP.US,D,19930817,000000,6.07516,6.07516,5.99834,5.99834,2280592.738052,0
+COP.US,D,19930818,000000,6.02385,6.04954,5.99834,6.04954,915595.80961746,0
+COP.US,D,19930819,000000,6.04954,6.09527,5.99834,6.09527,1519749.4510843,0
+COP.US,D,19930820,000000,6.09527,6.12107,6.07516,6.12107,1782742.8521975,0
+COP.US,D,19930823,000000,6.12107,6.12107,6.04954,6.07516,1113719.3953351,0
+COP.US,D,19930824,000000,6.09527,6.23906,6.09527,6.23906,2306779.0793305,0
+COP.US,D,19930825,000000,6.23906,6.33636,6.21343,6.29008,1795638.3783577,0
+COP.US,D,19930826,000000,6.29008,6.38198,6.23906,6.36151,1981646.6679524,0
+COP.US,D,19930827,000000,6.33636,6.33636,6.23906,6.26447,1483402.5279277,0
+COP.US,D,19930830,000000,6.29008,6.33636,6.26447,6.26447,1470113.7823852,0
+COP.US,D,19930831,000000,6.21343,6.29008,6.14696,6.26447,2035579.8105837,0
+COP.US,D,19930901,000000,6.26447,6.38198,6.23906,6.36151,1431430.3082682,0
+COP.US,D,19930902,000000,6.33636,6.36151,6.33636,6.33636,1457612.510395,0
+COP.US,D,19930903,000000,6.33636,6.38198,6.31037,6.36151,1315369.5380384,0
+COP.US,D,19930907,000000,6.31037,6.31037,6.16687,6.16687,1389617.6356991,0
+COP.US,D,19930908,000000,6.14696,6.21343,6.09527,6.12107,2263789.8529782,0
+COP.US,D,19930909,000000,6.09527,6.14696,6.07516,6.12107,1976959.0790015,0
+COP.US,D,19930910,000000,6.07516,6.12107,6.04954,6.07516,1971493.329589,0
+COP.US,D,19930913,000000,6.07516,6.09527,5.95224,5.97756,2430654.5673874,0
+COP.US,D,19930914,000000,5.95224,6.07516,5.90604,6.07516,1622912.6255782,0
+COP.US,D,19930915,000000,6.02385,6.23906,5.99834,6.23906,2337258.7553895,0
+COP.US,D,19930916,000000,6.19267,6.21343,6.16687,6.16687,2203221.6506665,0
+COP.US,D,19930917,000000,6.07516,6.07516,6.02385,6.07516,3268878.2548313,0
+COP.US,D,19930920,000000,6.07516,6.07516,5.99834,5.99834,2045738.3228862,0
+COP.US,D,19930921,000000,5.99834,6.14696,5.99834,6.14696,1664334.1483408,0
+COP.US,D,19930922,000000,6.16687,6.16687,5.99834,6.02385,2291536.6543312,0
+COP.US,D,19930923,000000,6.02385,6.02385,5.88044,5.90604,1993765.0684389,0
+COP.US,D,19930924,000000,5.93184,5.99834,5.90604,5.95224,2574460.0693943,0
+COP.US,D,19930927,000000,5.99834,6.12107,5.97756,6.09527,3764778.6003807,0
+COP.US,D,19930928,000000,6.07516,6.14696,6.04954,6.14696,1767891.5770048,0
+COP.US,D,19930929,000000,6.14696,6.505,6.14696,6.47901,6597158.50607,0
+COP.US,D,19930930,000000,6.47901,6.47901,6.42798,6.4537,7442414.6117281,0
+COP.US,D,19931001,000000,6.4537,6.74553,6.40769,6.71471,13946566.38603,0
+COP.US,D,19931004,000000,6.69404,7.14446,6.67402,7.05266,8608504.6200442,0
+COP.US,D,19931005,000000,6.90915,6.92974,6.71471,6.76612,5288435.4103785,0
+COP.US,D,19931006,000000,6.76612,6.79135,6.57651,6.64329,5196600.0584553,0
+COP.US,D,19931007,000000,6.5973,6.62252,6.5256,6.55072,2144999.3124058,0
+COP.US,D,19931008,000000,6.5973,6.5973,6.42798,6.5256,1631118.4932118,0
+COP.US,D,19931011,000000,6.505,6.88923,6.505,6.83743,3593616.4120393,0
+COP.US,D,19931012,000000,6.88923,6.88923,6.76612,6.79135,2153981.2709254,0
+COP.US,D,19931013,000000,6.79135,6.81194,6.62252,6.62252,2040267.3995346,0
+COP.US,D,19931014,000000,6.5256,6.71471,6.40769,6.67402,4313829.7889482,0
+COP.US,D,19931015,000000,6.5973,6.5973,6.40769,6.47901,3215729.4813889,0
+COP.US,D,19931018,000000,6.38198,6.38198,6.23906,6.31037,3847234.6352507,0
+COP.US,D,19931019,000000,6.29008,6.29008,6.19267,6.26447,2382588.6718535,0
+COP.US,D,19931020,000000,6.23906,6.23906,6.14696,6.16687,2442766.7591467,0
+COP.US,D,19931021,000000,6.19267,6.21343,6.16687,6.21343,934353.40893588,0
+COP.US,D,19931022,000000,6.23906,6.29008,6.07516,6.07516,1665503.4586089,0
+COP.US,D,19931025,000000,6.09527,6.23906,6.07516,6.23906,1227051.4300102,0
+COP.US,D,19931026,000000,6.07516,6.12107,5.93184,5.93184,3136408.8536979,0
+COP.US,D,19931027,000000,5.97756,6.04954,5.95224,6.02385,3461927.240943,0
+COP.US,D,19931028,000000,6.02385,6.16687,5.99834,6.07516,2406036.9644864,0
+COP.US,D,19931029,000000,6.04954,6.19267,6.04954,6.16687,2882787.5261228,0
+COP.US,D,19931101,000000,6.12608,6.3207,6.12608,6.3207,2399001.4419087,0
+COP.US,D,19931102,000000,6.3207,6.3207,6.21838,6.24911,1605329.5104671,0
+COP.US,D,19931103,000000,6.2694,6.29471,6.21838,6.24911,2509592.3235746,0
+COP.US,D,19931104,000000,6.24911,6.36681,6.24911,6.3207,2094194.3334387,0
+COP.US,D,19931105,000000,6.29471,6.34111,6.2694,6.2694,1242683.970028,0
+COP.US,D,19931108,000000,6.17227,6.21838,6.12608,6.12608,1188754.9665481,0
+COP.US,D,19931109,000000,6.17227,6.17227,6.02867,6.02867,1631511.712594,0
+COP.US,D,19931110,000000,6.04954,6.12608,5.98306,6.00365,3139139.6588282,0
+COP.US,D,19931111,000000,6.04954,6.08009,5.83433,5.86013,4255212.1617294,0
+COP.US,D,19931112,000000,5.90604,6.02867,5.90604,6.00365,2241518.1141284,0
+COP.US,D,19931115,000000,5.90604,5.93184,5.69113,5.69113,2795252.7524955,0
+COP.US,D,19931116,000000,5.78844,5.78844,5.69113,5.71682,2184077.0406929,0
+COP.US,D,19931117,000000,5.69113,6.00365,5.61941,6.00365,5064127.5529582,0
+COP.US,D,19931118,000000,5.95727,6.12608,5.95727,6.02867,2239175.354441,0
+COP.US,D,19931119,000000,6.02867,6.02867,5.95727,5.98306,1022669.4473884,0
+COP.US,D,19931122,000000,5.93184,5.93184,5.86013,5.90604,1411107.0749359,0
+COP.US,D,19931123,000000,5.90604,5.95727,5.81434,5.83433,1269644.3326166,0
+COP.US,D,19931124,000000,5.83433,5.83433,5.76283,5.76283,1193440.4859232,0
+COP.US,D,19931126,000000,5.71682,5.7372,5.37887,5.52248,3422846.4082924,0
+COP.US,D,19931129,000000,5.47609,5.56829,5.35337,5.47609,4461930.6953117,0
+COP.US,D,19931130,000000,5.49678,5.594,5.47609,5.49678,5717116.9721177,0
+COP.US,D,19931201,000000,5.49678,5.49678,5.32777,5.35337,3309520.5823444,0
+COP.US,D,19931202,000000,5.37887,5.52248,5.35337,5.49678,2022682.2148478,0
+COP.US,D,19931203,000000,5.52248,5.52248,5.37887,5.47609,1334515.1827997,0
+COP.US,D,19931206,000000,5.45078,5.49678,5.42528,5.49678,2880051.5470531,0
+COP.US,D,19931207,000000,5.49678,5.56829,5.45078,5.49678,2815573.916252,0
+COP.US,D,19931208,000000,5.47609,5.47609,5.35337,5.42528,1495126.6742442,0
+COP.US,D,19931209,000000,5.45078,5.45078,5.30737,5.30737,4653026.0019666,0
+COP.US,D,19931210,000000,5.32777,5.42528,5.30737,5.35337,5002383.8316512,0
+COP.US,D,19931213,000000,5.35337,5.37887,5.28175,5.30737,2605333.9996235,0
+COP.US,D,19931214,000000,5.30737,5.42528,5.28175,5.42528,3905070.9976441,0
+COP.US,D,19931215,000000,5.42528,5.45078,5.28175,5.28175,1464253.7788028,0
+COP.US,D,19931216,000000,5.23044,5.28175,5.18435,5.28175,2865203.376224,0
+COP.US,D,19931217,000000,5.25606,5.30737,5.21015,5.30737,10307614.883588,0
+COP.US,D,19931220,000000,5.25606,5.28175,5.21015,5.23044,3905852.2624692,0
+COP.US,D,19931221,000000,5.25606,5.30737,5.18435,5.21015,2974622.8780462,0
+COP.US,D,19931222,000000,5.23044,5.37887,5.21015,5.37887,3837071.9837967,0
+COP.US,D,19931223,000000,5.42528,5.56829,5.39955,5.56829,2599859.9719083,0
+COP.US,D,19931227,000000,5.594,5.64513,5.56829,5.61941,1360304.1655445,0
+COP.US,D,19931228,000000,5.61941,5.64513,5.52248,5.52248,1453310.8973116,0
+COP.US,D,19931229,000000,5.52248,5.6659,5.49678,5.61941,2294273.6681888,0
+COP.US,D,19931230,000000,5.61941,5.64513,5.594,5.61941,892540.73636681,0
+COP.US,D,19931231,000000,5.64513,5.69113,5.594,5.594,828844.37039086,0
+COP.US,D,19940103,000000,5.594,5.76283,5.594,5.7372,2558439.4839335,0
+COP.US,D,19940104,000000,5.69113,5.7372,5.64513,5.7372,1465425.1586465,0
+COP.US,D,19940105,000000,5.7372,5.93184,5.7372,5.93184,5136417.8320108,0
+COP.US,D,19940106,000000,6.00365,6.00365,5.86013,5.90604,2565084.8914926,0
+COP.US,D,19940107,000000,5.90604,5.90604,5.78844,5.81434,1713571.4237184,0
+COP.US,D,19940110,000000,5.81434,5.88575,5.81434,5.81434,19336210.256659,0
+COP.US,D,19940111,000000,5.78844,5.83433,5.69113,5.7372,1839017.7197285,0
+COP.US,D,19940112,000000,5.71682,5.7372,5.594,5.61941,2687008.7696685,0
+COP.US,D,19940113,000000,5.61941,5.6659,5.594,5.61941,1075039.0255816,0
+COP.US,D,19940114,000000,5.64513,5.69113,5.5478,5.56829,2469346.3198072,0
+COP.US,D,19940117,000000,5.64513,5.6659,5.61941,5.61941,1508023.2351922,0
+COP.US,D,19940118,000000,5.69113,5.7372,5.6659,5.69113,2160236.5634658,0
+COP.US,D,19940119,000000,5.69113,5.71682,5.64513,5.64513,1177416.7960988,0
+COP.US,D,19940120,000000,5.6659,5.6659,5.5478,5.61941,1292700.4406549,0
+COP.US,D,19940121,000000,5.64513,5.69113,5.594,5.6659,1308723.0956914,0
+COP.US,D,19940124,000000,5.69113,5.71682,5.64513,5.6659,1583834.8972911,0
+COP.US,D,19940125,000000,5.64513,5.71682,5.61941,5.61941,1526386.5803405,0
+COP.US,D,19940126,000000,5.61941,5.61941,5.49678,5.5478,1667068.057835,0
+COP.US,D,19940127,000000,5.45078,5.52248,5.37887,5.49678,2665117.8327466,0
+COP.US,D,19940128,000000,5.52248,5.594,5.49678,5.56829,1018378.1821833,0
+COP.US,D,19940131,000000,5.62482,5.74737,5.62482,5.74737,1334910.4717577,0
+COP.US,D,19940201,000000,5.72193,5.86497,5.69643,5.86497,2238390.9852522,0
+COP.US,D,19940202,000000,5.9162,6.03921,5.9162,6.03921,3356805.2130531,0
+COP.US,D,19940203,000000,5.99301,6.06481,5.96741,5.96741,1863237.9640958,0
+COP.US,D,19940204,000000,5.9418,6.03921,5.79327,5.79327,1251674.2068503,0
+COP.US,D,19940207,000000,5.72193,5.81896,5.72193,5.79327,1263009.2729359,0
+COP.US,D,19940208,000000,5.81896,5.84477,5.72193,5.79327,1285663.8832894,0
+COP.US,D,19940209,000000,5.81896,5.81896,5.60414,5.62482,3108661.0175571,0
+COP.US,D,19940210,000000,5.62482,5.67576,5.5736,5.5736,1614314.5733502,0
+COP.US,D,19940211,000000,5.5736,5.74737,5.5736,5.74737,1117631.928188,0
+COP.US,D,19940214,000000,5.72193,5.77308,5.65033,5.65033,939433.1824811,0
+COP.US,D,19940215,000000,5.62482,5.65033,5.5736,5.5736,1433774.1027436,0
+COP.US,D,19940216,000000,5.62482,5.65033,5.48132,5.48132,1935927.6712576,0
+COP.US,D,19940217,000000,5.50683,5.72193,5.48132,5.72193,2227841.3231431,0
+COP.US,D,19940218,000000,5.72193,5.81896,5.67576,5.79327,2537728.2051584,0
+COP.US,D,19940222,000000,5.81896,5.81896,5.74737,5.77308,1818300.232226,0
+COP.US,D,19940223,000000,5.79327,5.79327,5.55293,5.5736,2027756.8144536,0
+COP.US,D,19940224,000000,5.55293,5.5736,5.33287,5.4043,2758911.0032781,0
+COP.US,D,19940225,000000,5.4043,5.4043,5.3123,5.33287,2833549.2159574,0
+COP.US,D,19940228,000000,5.33287,5.35849,5.28175,5.28175,2316545.4070386,0
+COP.US,D,19940301,000000,5.3123,5.3841,5.23576,5.35849,2093018.8144434,0
+COP.US,D,19940302,000000,5.35849,5.3841,5.28175,5.35849,4827313.2496085,0
+COP.US,D,19940303,000000,5.35849,5.3841,5.23576,5.3123,2439248.480464,0
+COP.US,D,19940304,000000,5.3123,5.3123,5.26165,5.26165,1854258.0751519,0
+COP.US,D,19940307,000000,5.28175,5.3123,5.23576,5.23576,3356018.7742887,0
+COP.US,D,19940308,000000,5.23576,5.26165,5.13834,5.16415,1833543.6920131,0
+COP.US,D,19940309,000000,5.18435,5.21527,5.16415,5.18435,1839017.7197285,0
+COP.US,D,19940310,000000,5.16415,5.26165,5.13834,5.18435,1921861.8000414,0
+COP.US,D,19940311,000000,5.21527,5.4043,5.21527,5.4043,2791735.5086006,0
+COP.US,D,19940314,000000,5.4301,5.55293,5.4043,5.5275,3282557.1153924,0
+COP.US,D,19940315,000000,5.5275,5.5275,5.48132,5.50683,1949212.2776486,0
+COP.US,D,19940316,000000,5.45552,5.5736,5.4043,5.5275,3247389.8503824,0
+COP.US,D,19940317,000000,5.5736,5.72193,5.5736,5.65033,3085990.8853859,0
+COP.US,D,19940318,000000,5.60414,5.65033,5.5736,5.65033,3703039.018225,0
+COP.US,D,19940321,000000,5.5736,5.60414,5.48132,5.50683,1945305.953523,0
+COP.US,D,19940322,000000,5.50683,5.65033,5.48132,5.65033,2682711.2957362,0
+COP.US,D,19940323,000000,5.65033,5.69643,5.4301,5.67576,1499424.1481764,0
+COP.US,D,19940324,000000,5.60414,5.62482,5.48132,5.5275,2720225.4595852,0
+COP.US,D,19940325,000000,5.5736,5.67576,5.55293,5.65033,1563514.7683223,0
+COP.US,D,19940328,000000,5.60414,5.60414,5.50683,5.50683,1997672.4273524,0
+COP.US,D,19940329,000000,5.48132,5.55293,5.4301,5.48132,2161801.1626918,0
+COP.US,D,19940330,000000,5.3841,5.45552,5.13834,5.35849,3213386.7217012,0
+COP.US,D,19940331,000000,5.3123,5.3123,4.96942,5.18435,4933605.6225542,0
+COP.US,D,19940404,000000,5.13834,5.3123,5.06173,5.3123,1912872.5980068,0
+COP.US,D,19940405,000000,5.4043,5.4301,5.35849,5.3841,1698725.3224649,0
+COP.US,D,19940406,000000,5.35849,5.4301,5.23576,5.35849,2766724.6863174,0
+COP.US,D,19940407,000000,5.45552,5.5736,5.35849,5.55293,3861692.6910611,0
+COP.US,D,19940408,000000,5.5275,5.69643,5.5275,5.5736,3181737.7353739,0
+COP.US,D,19940411,000000,5.5736,5.5736,5.50683,5.55293,1467382.9772547,0
+COP.US,D,19940412,000000,5.5736,5.67576,5.5736,5.67576,1530680.9499092,0
+COP.US,D,19940413,000000,5.65033,5.69643,5.62482,5.67576,1214935.0990994,0
+COP.US,D,19940414,000000,5.67576,5.79327,5.62482,5.79327,4001197.6147724,0
+COP.US,D,19940415,000000,5.81896,6.25916,5.81896,6.18744,8459226.1251097,0
+COP.US,D,19940418,000000,6.11584,6.13643,5.96741,6.13643,5709305.3586541,0
+COP.US,D,19940419,000000,6.11584,6.11584,5.96741,5.99301,3550630.2900507,0
+COP.US,D,19940420,000000,5.99301,5.99301,5.77308,5.84477,3493583.4707852,0
+COP.US,D,19940421,000000,5.84477,6.06481,5.77308,6.06481,2950394.3553759,0
+COP.US,D,19940422,000000,6.01892,6.23365,5.99301,6.18744,5298589.7835296,0
+COP.US,D,19940425,000000,6.16213,6.42798,6.16213,6.37716,6424432.7532905,0
+COP.US,D,19940426,000000,6.42798,6.42798,6.20813,6.25916,2771023.1950375,0
+COP.US,D,19940428,000000,6.25916,6.28497,6.11584,6.11584,3080519.962034,0
+COP.US,D,19940429,000000,6.11584,6.13643,6.03921,6.0853,3456454.2480157,0
+COP.US,D,19940502,000000,6.06955,6.16687,6.04442,6.09043,2164530.9330345,0
+COP.US,D,19940503,000000,6.12107,6.19267,6.09043,6.16687,1951560.2112753,0
+COP.US,D,19940504,000000,6.19267,6.19267,6.06955,6.09043,1080510.9837212,0
+COP.US,D,19940505,000000,6.12107,6.26447,6.09043,6.26447,3399010.0702166,0
+COP.US,D,19940506,000000,6.26447,6.38711,6.2437,6.36681,3881620.6354355,0
+COP.US,D,19940509,000000,6.38711,6.45852,6.3154,6.36681,2834333.5851462,0
+COP.US,D,19940510,000000,6.36681,6.4131,6.3154,6.3154,1855815.430863,0
+COP.US,D,19940511,000000,6.29008,6.33636,6.26447,6.26447,2679189.9126899,0
+COP.US,D,19940512,000000,6.29008,6.3154,6.21343,6.29008,3313820.1258525,0
+COP.US,D,19940513,000000,6.29008,6.36681,6.19267,6.33636,3458016.777666,0
+COP.US,D,19940516,000000,6.36681,6.43861,6.33636,6.4131,2898422.1357164,0
+COP.US,D,19940517,000000,6.43861,6.51033,6.38711,6.43861,3706162.00795,0
+COP.US,D,19940518,000000,6.45852,6.48944,6.4131,6.43861,5767138.6166838,0
+COP.US,D,19940519,000000,6.43861,6.45852,6.38711,6.43861,1268476.0571361,0
+COP.US,D,19940520,000000,6.45852,6.53554,6.43861,6.48944,2849178.6516117,0
+COP.US,D,19940523,000000,6.48944,6.53554,6.4131,6.43861,1707317.1659658,0
+COP.US,D,19940524,000000,6.4131,6.51033,6.4131,6.45852,2054335.3403265,0
+COP.US,D,19940525,000000,6.43861,6.65836,6.38711,6.63276,3701471.3146354,0
+COP.US,D,19940526,000000,6.63276,6.73018,6.43861,6.45852,3142657.9375111,0
+COP.US,D,19940527,000000,6.43861,6.48944,6.36681,6.48944,1833543.6920131,0
+COP.US,D,19940531,000000,6.45852,6.48944,6.36681,6.38711,1810880.8033568,0
+COP.US,D,19940601,000000,6.38711,6.53554,6.3154,6.53554,2967194.1360862,0
+COP.US,D,19940602,000000,6.51033,6.56115,6.43861,6.53554,2214553.6123886,0
+COP.US,D,19940603,000000,6.51033,6.56115,6.48944,6.56115,2551015.9159131,0
+COP.US,D,19940606,000000,6.56115,6.58676,6.51033,6.56115,1470113.7823852,0
+COP.US,D,19940607,000000,6.51033,6.58676,6.38711,6.43861,1255969.6112068,0
+COP.US,D,19940608,000000,6.26447,6.33636,6.19267,6.33636,4274357.806491,0
+COP.US,D,19940609,000000,6.29008,6.4131,6.2437,6.38711,1781569.402778,0
+COP.US,D,19940610,000000,6.4131,6.43861,6.36681,6.38711,588512.82314621,0
+COP.US,D,19940613,000000,6.4131,6.43861,6.3154,6.36681,2034405.3263763,0
+COP.US,D,19940614,000000,6.38711,6.58676,6.36681,6.58676,2916005.2508274,0
+COP.US,D,19940615,000000,6.53554,6.58676,6.48944,6.58676,2691694.2890437,0
+COP.US,D,19940616,000000,6.60744,6.68407,6.56115,6.58676,2592045.2540812,0
+COP.US,D,19940617,000000,6.58676,6.65836,6.51033,6.53554,3059816.9615617,0
+COP.US,D,19940620,000000,6.53554,6.53554,6.43861,6.51033,1134430.6741104,0
+COP.US,D,19940621,000000,6.53554,6.60744,6.48944,6.48944,2696386.0171459,0
+COP.US,D,19940622,000000,6.48944,6.48944,6.36681,6.4131,2714754.5362336,0
+COP.US,D,19940623,000000,6.43861,6.48944,6.4131,6.48944,1543973.8346031,0
+COP.US,D,19940624,000000,6.45852,6.45852,6.21343,6.21343,2170790.3647262,0
+COP.US,D,19940627,000000,6.19267,6.29008,6.16687,6.26447,1248150.7542283,0
+COP.US,D,19940628,000000,6.21343,6.26447,6.04442,6.14696,2399783.7415217,0
+COP.US,D,19940629,000000,6.12107,6.29008,6.12107,6.14696,1323571.2665206,0
+COP.US,D,19940630,000000,6.12107,6.19267,6.06955,6.14696,1469722.6325788,0
+COP.US,D,19940701,000000,6.19267,6.29008,6.16687,6.2437,1617826.643306,0
+COP.US,D,19940705,000000,6.21343,6.58676,6.19267,6.58676,3768685.9592942,0
+COP.US,D,19940706,000000,6.48944,6.56115,6.45852,6.51033,3474820.6975277,0
+COP.US,D,19940707,000000,6.60744,6.65836,6.02385,6.26447,10232982.879636,0
+COP.US,D,19940708,000000,6.2437,6.43861,6.19267,6.43861,3450982.2898761,0
+COP.US,D,19940711,000000,6.43861,6.44867,6.33636,6.38711,1463864.698572,0
+COP.US,D,19940712,000000,6.36681,6.36681,6.26447,6.33636,1518572.8973012,0
+COP.US,D,19940713,000000,6.3154,6.4131,6.29008,6.38711,1266129.1582971,0
+COP.US,D,19940714,000000,6.38711,6.45852,6.38711,6.43861,731537.06032809,0
+COP.US,D,19940715,000000,6.43861,6.51033,6.4131,6.51033,2105526.2951608,0
+COP.US,D,19940718,000000,6.45852,6.58676,6.45852,6.58676,1700681.0714973,0
+COP.US,D,19940719,000000,6.53554,6.60744,6.53554,6.53554,1566248.6778164,0
+COP.US,D,19940720,000000,6.53554,6.56115,6.48944,6.56115,2037528.3161012,0
+COP.US,D,19940721,000000,6.56115,6.60744,6.53554,6.56115,1730377.4131557,0
+COP.US,D,19940722,000000,6.60744,6.60744,6.53554,6.56115,1419703.0575882,0
+COP.US,D,19940725,000000,6.51033,6.51033,6.45852,6.51033,1007820.2417715,0
+COP.US,D,19940726,000000,6.51033,6.56115,6.4131,6.53554,1406029.3709664,0
+COP.US,D,19940727,000000,6.48944,6.51033,6.43861,6.48944,1901930.7513035,0
+COP.US,D,19940728,000000,6.43861,6.48944,6.4131,6.4131,2085595.2464228,0
+COP.US,D,19940729,000000,6.45852,6.51033,6.43861,6.43861,1946869.5179609,0
+COP.US,D,19940801,000000,6.39242,6.49476,6.39242,6.46916,1083244.8932152,0
+COP.US,D,19940802,000000,6.51505,6.54588,6.3207,6.3207,1578752.0193823,0
+COP.US,D,19940803,000000,6.3207,6.34111,6.29471,6.3207,694806.23087993,0
+COP.US,D,19940804,000000,6.29471,6.3207,5.99834,6.04442,4137973.8029289,0
+COP.US,D,19940805,000000,6.09527,6.19789,6.09527,6.12107,2500209.9021579,0
+COP.US,D,19940808,000000,6.14696,6.2694,6.12107,6.24911,1664334.1483408,0
+COP.US,D,19940809,000000,6.24911,6.3207,6.24911,6.2694,2635814.7104705,0
+COP.US,D,19940810,000000,6.29471,6.41783,6.21838,6.34111,2266141.9257566,0
+COP.US,D,19940811,000000,6.37194,6.41783,6.2694,6.3207,2209474.8736311,0
+COP.US,D,19940812,000000,6.3207,6.44335,6.3207,6.44335,3103972.3938183,0
+COP.US,D,19940815,000000,6.44335,6.49476,6.39242,6.39242,2676844.0486388,0
+COP.US,D,19940816,000000,6.41783,6.44335,6.39242,6.44335,1792508.1451179,0
+COP.US,D,19940817,000000,6.44335,6.46916,6.39242,6.41783,2482634.030562,0
+COP.US,D,19940818,000000,6.39242,6.41783,6.34111,6.39242,2568990.1808305,0
+COP.US,D,19940819,000000,6.44335,6.44335,6.37194,6.37194,904652.92812618,0
+COP.US,D,19940822,000000,6.37194,6.39242,6.34111,6.37194,671752.19241712,0
+COP.US,D,19940823,000000,6.39242,6.41783,6.37194,6.39242,1491607.3607734,0
+COP.US,D,19940824,000000,6.41783,6.44335,6.39242,6.41783,1478314.4760798,0
+COP.US,D,19940825,000000,6.37194,6.41783,6.37194,6.39242,1822989.8907527,0
+COP.US,D,19940826,000000,6.44335,6.59198,6.44335,6.59198,2134446.5459331,0
+COP.US,D,19940829,000000,6.64329,6.6687,6.54588,6.59198,2510374.6231876,0
+COP.US,D,19940830,000000,6.54588,6.57169,6.51505,6.54588,1033224.2834368,0
+COP.US,D,19940831,000000,6.54588,6.59198,6.51505,6.57169,879259.23433933,0
+COP.US,D,19940901,000000,6.57169,6.64329,6.51505,6.64329,939433.1824811,0
+COP.US,D,19940902,000000,6.64329,6.64329,6.57169,6.57169,943340.54139469,0
+COP.US,D,19940906,000000,6.6173,6.6173,6.54588,6.59198,778427.4368667,0
+COP.US,D,19940907,000000,6.57169,6.81194,6.57169,6.79135,3077394.9027335,0
+COP.US,D,19940908,000000,6.84256,6.96528,6.84256,6.91427,4735869.0474917,0
+COP.US,D,19940909,000000,6.84256,6.93978,6.79135,6.88923,3065675.9303563,0
+COP.US,D,19940912,000000,6.88923,6.91427,6.88923,6.88923,1289961.3572217,0
+COP.US,D,19940913,000000,6.86334,6.88923,6.79135,6.79135,1306770.4510224,0
+COP.US,D,19940914,000000,6.79135,6.91427,6.79135,6.81194,1877311.0788267,0
+COP.US,D,19940915,000000,6.81194,6.81194,6.68911,6.7405,2330612.3130425,0
+COP.US,D,19940916,000000,6.7405,6.7405,6.64329,6.6687,4428717.1097584,0
+COP.US,D,19940919,000000,6.6687,6.68911,6.6173,6.64329,1420094.2073948,0
+COP.US,D,19940920,000000,6.59198,6.6687,6.59198,6.6173,937087.31842997,0
+COP.US,D,19940921,000000,6.64329,6.64329,6.46916,6.59198,1325915.060996,0
+COP.US,D,19940922,000000,6.64329,6.68911,6.6173,6.6173,1188754.9665481,0
+COP.US,D,19940923,000000,6.6173,6.64329,6.51505,6.51505,690896.80239065,0
+COP.US,D,19940926,000000,6.57169,6.59198,6.54588,6.54588,881592.68093629,0
+COP.US,D,19940927,000000,6.59198,6.6173,6.54588,6.54588,778045.60015082,0
+COP.US,D,19940928,000000,6.57169,6.68911,6.54588,6.6687,1220404.9876632,0
+COP.US,D,19940929,000000,6.6687,6.68911,6.6687,6.6687,1289188.3706992,0
+COP.US,D,19940930,000000,6.7405,6.84256,6.71471,6.79135,2260664.7936776,0
+COP.US,D,19941003,000000,6.76612,6.76612,6.68911,6.71471,1564296.0331474,0
+COP.US,D,19941004,000000,6.7405,6.7405,6.59198,6.59198,1184457.4926159,0
+COP.US,D,19941005,000000,6.6173,6.6687,6.54588,6.6687,1258704.5554887,0
+COP.US,D,19941006,000000,6.6687,6.68911,6.64329,6.64329,1215721.5378636,0
+COP.US,D,19941007,000000,6.71471,6.93978,6.71471,6.84256,5515867.2923116,0
+COP.US,D,19941010,000000,6.86334,6.88923,6.79135,6.81194,2093805.253208,0
+COP.US,D,19941011,000000,6.81194,6.88923,6.81194,6.84256,2614323.2016581,0
+COP.US,D,19941012,000000,6.84256,6.86334,6.81194,6.81194,1517398.4130939,0
+COP.US,D,19941013,000000,6.86334,6.88923,6.79135,6.84256,1142640.6808954,0
+COP.US,D,19941014,000000,6.81194,6.93978,6.81194,6.93978,813998.2691374,0
+COP.US,D,19941017,000000,6.91427,6.93978,6.86334,6.91427,1604545.1412784,0
+COP.US,D,19941018,000000,6.91427,6.91427,6.79135,6.79135,2086764.556691,0
+COP.US,D,19941019,000000,6.76612,6.84256,6.7405,6.81194,1199694.7436758,0
+COP.US,D,19941020,000000,6.81194,6.86334,6.76612,6.81194,1084806.3880777,0
+COP.US,D,19941021,000000,6.76612,6.81194,6.7405,6.81194,1056277.2871116,0
+COP.US,D,19941024,000000,6.7405,6.81194,6.68911,6.71471,1012510.9350859,0
+COP.US,D,19941025,000000,6.76612,6.91427,6.7405,6.91427,3033630.6202832,0
+COP.US,D,19941026,000000,7.04242,7.0886,6.96528,7.0629,5363853.8530952,0
+COP.US,D,19941027,000000,7.0886,7.21143,7.04242,7.21143,4755803.2005933,0
+COP.US,D,19941028,000000,7.23704,7.38586,7.23704,7.28797,3605731.7081622,0
+COP.US,D,19941031,000000,7.31871,7.39572,7.29339,7.36461,2711235.2227629,0
+COP.US,D,19941101,000000,7.19065,7.26757,7.17017,7.19065,2526786.3584549,0
+COP.US,D,19941102,000000,7.19065,7.24158,7.14446,7.14446,1799543.6676955,0
+COP.US,D,19941103,000000,7.19065,7.26757,7.17017,7.19065,1848393.9324181,0
+COP.US,D,19941104,000000,7.17017,7.19065,6.93978,6.97051,4065676.2803614,0
+COP.US,D,19941107,000000,6.99119,7.01709,6.91958,7.01709,1684656.3468851,0
+COP.US,D,19941108,000000,7.01709,7.01709,6.92974,6.99119,1817131.9567459,0
+COP.US,D,19941109,000000,7.04242,7.04242,6.79647,6.84256,2334136.8004525,0
+COP.US,D,19941110,000000,6.86827,6.86827,6.79647,6.84256,1255183.1724424,0
+COP.US,D,19941111,000000,6.79647,6.86827,6.76612,6.84256,838611.73288695,0
+COP.US,D,19941114,000000,6.91958,6.93978,6.89377,6.91958,1702627.5074393,0
+COP.US,D,19941115,000000,6.91958,6.93978,6.79647,6.84256,966401.82337242,0
+COP.US,D,19941116,000000,6.84256,6.86827,6.74553,6.74553,1324352.5313457,0
+COP.US,D,19941117,000000,6.76612,6.76612,6.59198,6.6687,1189143.0119911,0
+COP.US,D,19941118,000000,6.6173,6.6687,6.59198,6.59198,1440026.2909205,0
+COP.US,D,19941121,000000,6.64329,6.71471,6.57169,6.59198,1561952.2386721,0
+COP.US,D,19941122,000000,6.59198,6.79647,6.57169,6.76612,1826898.284454,0
+COP.US,D,19941123,000000,6.6687,6.6687,6.39242,6.51505,1831200.9323256,0
+COP.US,D,19941125,000000,6.59198,6.64329,6.59198,6.64329,570145.33884643,0
+COP.US,D,19941128,000000,6.71471,6.74553,6.54588,6.6173,1819477.820797,0
+COP.US,D,19941129,000000,6.59198,6.69404,6.59198,6.6687,1660039.7787721,0
+COP.US,D,19941130,000000,6.71471,6.71471,6.59198,6.59198,1123886.1859405,0
+COP.US,D,19941201,000000,6.57169,6.59198,6.46916,6.54588,1031664.85815,0
+COP.US,D,19941202,000000,6.57169,6.59198,6.51505,6.51505,1179767.8340894,0
+COP.US,D,19941205,000000,6.51505,6.51505,6.34111,6.34111,2326708.0584926,0
+COP.US,D,19941206,000000,6.37194,6.44335,6.29008,6.44335,1419703.0575882,0
+COP.US,D,19941207,000000,6.39242,6.46916,6.34111,6.46916,2007829.9048672,0
+COP.US,D,19941208,000000,6.49476,6.64329,6.41783,6.41783,1722950.7407716,0
+COP.US,D,19941209,000000,6.46916,6.46916,6.34111,6.41783,1291135.8414289,0
+COP.US,D,19941212,000000,6.44335,6.49476,6.39242,6.46916,1986726.4414976,0
+COP.US,D,19941213,000000,6.46916,6.6173,6.46916,6.57169,1304421.4826079,0
+COP.US,D,19941214,000000,6.54588,6.6173,6.54588,6.59198,1266129.1582971,0
+COP.US,D,19941215,000000,6.59198,6.6687,6.59198,6.64329,1036738.4229683,0
+COP.US,D,19941216,000000,6.76612,6.79647,6.71471,6.79647,3279821.1363227,0
+COP.US,D,19941219,000000,6.81724,6.84256,6.74553,6.84256,1370077.7367677,0
+COP.US,D,19941220,000000,6.86827,6.86827,6.81724,6.86827,1297391.1339694,0
+COP.US,D,19941221,000000,6.81724,6.84256,6.71471,6.79647,2290756.4242939,0
+COP.US,D,19941222,000000,6.81724,6.81724,6.74553,6.74553,1049634.9839162,0
+COP.US,D,19941223,000000,6.76612,6.76612,6.69404,6.69404,572102.12266676,0
+COP.US,D,19941227,000000,6.69404,6.71471,6.64329,6.6687,1076990.6354627,0
+COP.US,D,19941228,000000,6.6687,6.6687,6.59198,6.64329,630330.66965452,0
+COP.US,D,19941229,000000,6.6687,6.69404,6.54588,6.57169,1220023.1509474,0
+COP.US,D,19941230,000000,6.6173,6.6173,6.54588,6.54588,782734.22388956,0
+COP.US,D,19950103,000000,6.54588,6.6173,6.51505,6.51505,1438073.6462516,0
+COP.US,D,19950104,000000,6.54588,6.54588,6.41783,6.49476,2202052.3403984,0
+COP.US,D,19950105,000000,6.49476,6.49476,6.41783,6.44335,1801503.5558793,0
+COP.US,D,19950106,000000,6.44335,6.46916,6.39242,6.41783,2287242.2847625,0
+COP.US,D,19950109,000000,6.37194,6.37194,6.19267,6.21838,1926158.2391857,0
+COP.US,D,19950110,000000,6.21838,6.29008,6.16687,6.21838,1737411.9009455,0
+COP.US,D,19950111,000000,6.16687,6.19267,5.99301,6.09043,2334525.8806834,0
+COP.US,D,19950112,000000,6.06955,6.06955,5.96741,6.01892,1738585.3503651,0
+COP.US,D,19950113,000000,6.04442,6.14696,5.99301,6.12107,3175091.293027,0
+COP.US,D,19950116,000000,6.12107,6.14696,6.06955,6.14696,1079336.4995139,0
+COP.US,D,19950117,000000,6.12107,6.2694,6.09043,6.21838,2721006.7244105,0
+COP.US,D,19950118,000000,6.19267,6.39242,6.19267,6.37194,3557272.5932464,0
+COP.US,D,19950119,000000,6.29008,6.37194,6.29008,6.34111,2096537.0931261,0
+COP.US,D,19950120,000000,6.34111,6.44335,6.3207,6.39242,1648311.4933043,0
+COP.US,D,19950123,000000,6.34111,6.54588,6.34111,6.54588,1498638.7441998,0
+COP.US,D,19950124,000000,6.51505,6.54588,6.39242,6.39242,1325915.060996,0
+COP.US,D,19950125,000000,6.39242,6.49476,6.37194,6.46916,2028540.1488545,0
+COP.US,D,19950126,000000,6.46916,6.51505,6.41783,6.51505,1331389.0887114,0
+COP.US,D,19950127,000000,6.54588,6.54588,6.46916,6.49476,1381404.5245505,0
+COP.US,D,19950130,000000,6.5256,6.5256,6.34624,6.40257,1326700.4649725,0
+COP.US,D,19950131,000000,6.40257,6.42286,6.32574,6.42286,1021890.252139,0
+COP.US,D,19950201,000000,6.40257,6.44867,6.29471,6.29471,1736238.451526,0
+COP.US,D,19950202,000000,6.27462,6.34624,6.24911,6.32574,1083244.8932152,0
+COP.US,D,19950203,000000,6.34624,6.37716,6.29471,6.37716,1265738.0084908,0
+COP.US,D,19950206,000000,6.44867,6.49988,6.44867,6.49988,2027756.8144536,0
+COP.US,D,19950207,000000,6.5256,6.55072,6.40257,6.44867,1570152.9323664,0
+COP.US,D,19950208,000000,6.40257,6.5973,6.40257,6.55072,2210255.1036685,0
+COP.US,D,19950209,000000,6.57651,6.62793,6.55072,6.5973,1280976.2943385,0
+COP.US,D,19950210,000000,6.57651,6.57651,6.47427,6.47427,1650267.2423366,0
+COP.US,D,19950213,000000,6.5256,6.57651,6.47427,6.57651,799928.25876984,0
+COP.US,D,19950214,000000,6.5973,6.67402,6.57651,6.64822,2427137.3234924,0
+COP.US,D,19950215,000000,6.64822,6.70447,6.64822,6.64822,2737418.4596778,0
+COP.US,D,19950216,000000,6.64822,6.67402,6.5973,6.64822,2330612.3130425,0
+COP.US,D,19950217,000000,6.64822,6.64822,6.57651,6.5973,1818300.232226,0
+COP.US,D,19950221,000000,6.64822,6.72505,6.62793,6.67402,3198537.5160843,0
+COP.US,D,19950222,000000,6.64822,6.64822,6.57651,6.64822,2512328.3026443,0
+COP.US,D,19950223,000000,6.67402,6.67402,6.62793,6.64822,1554527.6358635,0
+COP.US,D,19950224,000000,6.62793,6.72505,6.5973,6.72505,1327877.0187557,0
+COP.US,D,19950227,000000,6.70447,6.72505,6.5973,6.5973,440015.59303693,0
+COP.US,D,19950228,000000,6.62793,6.72505,6.5973,6.72505,1061363.2693842,0
+COP.US,D,19950301,000000,6.72505,6.80198,6.70447,6.80198,1715917.2877696,0
+COP.US,D,19950302,000000,6.75056,6.87812,6.72505,6.87812,2483409.0866599,0
+COP.US,D,19950303,000000,6.8529,6.87812,6.80198,6.8529,1225876.9458028,0
+COP.US,D,19950306,000000,6.80198,7.02695,6.80198,7.02695,1836669.7861016,0
+COP.US,D,19950307,000000,7.00627,7.07807,6.97611,7.05266,2557270.1736654,0
+COP.US,D,19950308,000000,7.05266,7.20592,7.05266,7.15481,3052385.1152381,0
+COP.US,D,19950309,000000,7.12928,7.15481,7.10377,7.12928,1801109.3017094,0
+COP.US,D,19950310,000000,7.15481,7.20592,7.12928,7.18071,1348973.2386102,0
+COP.US,D,19950313,000000,7.20592,7.20592,7.12928,7.12928,1275111.1168168,0
+COP.US,D,19950314,000000,7.15481,7.15481,7.10377,7.10377,1915214.3229066,0
+COP.US,D,19950315,000000,7.07807,7.10377,7.05266,7.05266,1857384.1692404,0
+COP.US,D,19950316,000000,7.05266,7.10377,7.00627,7.10377,2359532.5638151,0
+COP.US,D,19950317,000000,7.10377,7.12928,7.05266,7.05266,3394707.4223451,0
+COP.US,D,19950320,000000,7.07807,7.07807,7.00627,7.02695,1009386.9105731,0
+COP.US,D,19950321,000000,7.05266,7.05266,7.00627,7.00627,1237595.9181799,0
+COP.US,D,19950322,000000,7.00627,7.10377,7.00627,7.10377,2087162.9500123,0
+COP.US,D,19950323,000000,7.07807,7.10377,7.02695,7.05266,1686214.737384,0
+COP.US,D,19950324,000000,7.02695,7.12928,7.00627,7.05266,1875357.3993702,0
+COP.US,D,19950327,000000,7.07807,7.07807,7.02695,7.07807,1623301.705809,0
+COP.US,D,19950328,000000,7.05266,7.10377,7.02695,7.02695,1615483.8836183,0
+COP.US,D,19950329,000000,7.02695,7.15481,7.00627,7.12928,2688570.264531,0
+COP.US,D,19950330,000000,7.15481,7.20592,7.12928,7.18071,1493561.0402302,0
+COP.US,D,19950331,000000,7.15481,7.38992,7.07807,7.38025,3364231.8854374,0
+COP.US,D,19950403,000000,7.38025,7.38025,7.32845,7.38025,2084812.9468097,0
+COP.US,D,19950404,000000,7.35929,7.35929,7.27812,7.30893,1869886.4760184,0
+COP.US,D,19950405,000000,7.2267,7.27812,7.18071,7.2267,1627995.503487,0
+COP.US,D,19950406,000000,7.18071,7.18071,7.07807,7.10377,1693642.4445561,0
+COP.US,D,19950407,000000,7.10377,7.10377,6.97611,7.00627,1678016.1132654,0
+COP.US,D,19950410,000000,7.02695,7.02695,6.97611,7.00627,1838624.5003461,0
+COP.US,D,19950411,000000,7.00627,7.12928,7.00627,7.07807,1177806.9111177,0
+COP.US,D,19950412,000000,7.07807,7.10377,7.00627,7.00627,572490.16810972,0
+COP.US,D,19950413,000000,6.97611,6.97611,6.8989,6.8989,1794074.8139196,0
+COP.US,D,19950417,000000,6.92974,7.00627,6.92974,6.97611,2980480.8120529,0
+COP.US,D,19950418,000000,6.95524,7.00627,6.92974,6.97611,2169226.8002881,0
+COP.US,D,19950419,000000,6.95524,6.97611,6.88923,6.95524,1309506.4300924,0
+COP.US,D,19950420,000000,6.97611,7.20592,6.95524,7.20592,2955473.0941332,0
+COP.US,D,19950421,000000,7.2267,7.2267,7.15481,7.18071,1572507.0747204,0
+COP.US,D,19950424,000000,7.20592,7.25762,7.15481,7.20592,806177.34258316,0
+COP.US,D,19950425,000000,7.18071,7.30893,7.15481,7.25762,2384156.3754431,0
+COP.US,D,19950426,000000,7.20592,7.2267,7.12928,7.12928,1140684.931863,0
+COP.US,D,19950427,000000,7.15481,7.15481,6.97611,7.05266,2826123.578361,0
+COP.US,D,19950428,000000,7.07807,7.10377,6.97611,7.05266,1214541.8797172,0
+COP.US,D,19950501,000000,7.14446,7.19065,7.09363,7.19065,4301710.3536738,0
+COP.US,D,19950502,000000,7.19065,7.21626,7.11372,7.14446,1728422.6989112,0
+COP.US,D,19950503,000000,7.17017,7.21626,7.17017,7.19065,3207526.7181187,0
+COP.US,D,19950504,000000,7.24158,7.31871,7.21626,7.24158,2192281.8735388,0
+COP.US,D,19950505,000000,7.26757,7.26757,7.14446,7.19065,1300521.3672093,0
+COP.US,D,19950508,000000,7.17017,7.24158,7.17017,7.24158,1838234.3853276,0
+COP.US,D,19950509,000000,7.24158,7.3443,7.24158,7.31871,3576035.366504,0
+COP.US,D,19950510,000000,7.31871,7.3443,7.21626,7.3443,1784306.4166355,0
+COP.US,D,19950511,000000,7.3443,7.3443,7.24158,7.26757,1565469.482567,0
+COP.US,D,19950512,000000,7.26757,7.42143,7.26757,7.29339,1876142.8033467,0
+COP.US,D,19950515,000000,7.31871,7.39572,7.31871,7.36915,815556.6596363,0
+COP.US,D,19950516,000000,7.39572,7.44625,7.36915,7.44625,1499816.3327708,0
+COP.US,D,19950517,000000,7.44625,7.52377,7.42143,7.52377,3382208.2199307,0
+COP.US,D,19950518,000000,7.52377,7.52377,7.36915,7.42143,1549052.5733603,0
+COP.US,D,19950519,000000,7.36915,7.44625,7.24158,7.44625,2263789.8529782,0
+COP.US,D,19950522,000000,7.42143,7.47206,7.36915,7.47206,874566.47144921,0
+COP.US,D,19950523,000000,7.49768,7.49768,7.42143,7.47206,1420879.6113714,0
+COP.US,D,19950524,000000,7.49768,7.54957,7.47206,7.52377,1896459.8279518,0
+COP.US,D,19950525,000000,7.52377,7.52377,7.47206,7.52377,1247372.5937667,0
+COP.US,D,19950526,000000,7.49768,7.52377,7.39572,7.42143,1497469.4339317,0
+COP.US,D,19950530,000000,7.39572,7.42143,7.29339,7.31871,2384937.6402682,0
+COP.US,D,19950531,000000,7.26757,7.36915,7.24158,7.36915,3128585.8575678,0
+COP.US,D,19950601,000000,7.3443,7.36915,7.24158,7.31871,1962107.8038087,0
+COP.US,D,19950602,000000,7.29339,7.36915,7.0629,7.14446,4008236.2417137,0
+COP.US,D,19950605,000000,7.17017,7.17017,7.0629,7.11372,4740169.6257875,0
+COP.US,D,19950606,000000,7.11372,7.17017,7.01709,7.04242,4456455.6328087,0
+COP.US,D,19950607,000000,7.04242,7.0629,7.01709,7.04242,1842531.8592598,0
+COP.US,D,19950608,000000,6.98578,7.01709,6.93504,6.98578,2936324.3450085,0
+COP.US,D,19950609,000000,6.96528,6.96528,6.85802,6.91427,3528354.4120495,0
+COP.US,D,19950612,000000,6.93504,6.96528,6.85802,6.91427,1893723.848882,0
+COP.US,D,19950613,000000,6.93504,6.98578,6.85802,6.98578,1869105.2111932,0
+COP.US,D,19950614,000000,6.98578,7.04242,6.98578,7.04242,2043784.6434295,0
+COP.US,D,19950615,000000,7.01709,7.04242,6.96528,6.98578,1398215.6879272,0
+COP.US,D,19950616,000000,6.98578,7.04242,6.93504,7.01709,3841371.5273046,0
+COP.US,D,19950619,000000,7.01709,7.04242,6.88923,6.98578,2506078.1840432,0
+COP.US,D,19950620,000000,6.96528,7.01709,6.91427,6.93504,5324378.7662743,0
+COP.US,D,19950621,000000,6.88923,6.91427,6.65836,6.65836,2733901.2157827,0
+COP.US,D,19950622,000000,6.70978,6.78661,6.55621,6.7612,5444354.1389327,0
+COP.US,D,19950623,000000,6.78661,6.81194,6.70978,6.78661,3513897.3910268,0
+COP.US,D,19950626,000000,6.73521,6.7612,6.55621,6.63276,3628394.5968186,0
+COP.US,D,19950627,000000,6.65836,6.81194,6.65836,6.78661,3505301.4083747,0
+COP.US,D,19950628,000000,6.81194,6.83743,6.78661,6.81194,1157492.990876,0
+COP.US,D,19950629,000000,6.81194,6.85802,6.78661,6.78661,1793688.8380522,0
+COP.US,D,19950630,000000,6.83743,6.83743,6.7612,6.78661,1654955.8660755,0
+COP.US,D,19950703,000000,6.81194,6.85802,6.78661,6.81194,673705.87187391,0
+COP.US,D,19950705,000000,6.78661,6.81194,6.73521,6.78661,2617844.5847045,0
+COP.US,D,19950706,000000,6.78661,6.93504,6.7612,6.93504,4349777.2839953,0
+COP.US,D,19950707,000000,6.93504,7.04242,6.91427,7.04242,2386101.7765971,0
+COP.US,D,19950710,000000,7.04242,7.04242,6.88923,6.96528,2293884.587958,0
+COP.US,D,19950711,000000,6.93504,7.01709,6.93504,6.98578,2382200.6264106,0
+COP.US,D,19950712,000000,6.96528,7.0629,6.91427,7.0629,1847611.632805,0
+COP.US,D,19950713,000000,7.11372,7.19065,7.09363,7.19065,1932021.3471319,0
+COP.US,D,19950714,000000,7.14446,7.18071,6.96528,6.96528,2076607.0791762,0
+COP.US,D,19950717,000000,7.01709,7.09363,6.98578,7.09363,1413840.9844301,0
+COP.US,D,19950718,000000,7.09363,7.09363,6.98578,7.01709,1241507.4162449,0
+COP.US,D,19950719,000000,6.98578,7.04242,6.83743,6.96528,1799160.7961919,0
+COP.US,D,19950720,000000,6.91427,7.04242,6.88923,6.98578,3724918.5724805,0
+COP.US,D,19950721,000000,7.04242,7.11372,7.01709,7.04242,2645189.8883723,0
+COP.US,D,19950724,000000,7.09363,7.11372,7.01709,7.04242,1428301.1098162,0
+COP.US,D,19950725,000000,7.0629,7.11372,7.01709,7.09363,1659253.3400078,0
+COP.US,D,19950726,000000,7.09363,7.21626,7.09363,7.21626,2543590.2783166,0
+COP.US,D,19950727,000000,7.21626,7.21626,7.09363,7.14446,1311066.8901669,0
+COP.US,D,19950728,000000,7.14446,7.14446,7.01709,7.11372,1339204.8413264,0
+COP.US,D,19950731,000000,7.14446,7.21626,7.0629,7.19065,1538108.6570813,0
+COP.US,D,19950801,000000,7.19065,7.19065,7.09363,7.11372,673705.87187391,0
+COP.US,D,19950802,000000,7.10377,7.2008,7.02201,7.05266,1118804.3428197,0
+COP.US,D,19950803,000000,7.02201,7.10377,7.02201,7.07256,2842535.3136284,0
+COP.US,D,19950804,000000,7.07256,7.10377,7.02201,7.07256,1194225.8898998,0
+COP.US,D,19950807,000000,7.07256,7.12928,7.07256,7.12928,1352489.4477173,0
+COP.US,D,19950808,000000,7.12928,7.18071,7.07256,7.10377,2217677.6369013,0
+COP.US,D,19950809,000000,7.10377,7.10377,6.97051,6.97051,1533426.2420697,0
+COP.US,D,19950810,000000,6.97051,7.02201,6.89377,6.9248,867922.09867802,0
+COP.US,D,19950811,000000,6.9248,6.9248,6.79647,6.89377,2267698.2466796,0
+COP.US,D,19950814,000000,6.9248,6.9451,6.87348,6.89377,2026589.5737613,0
+COP.US,D,19950815,000000,6.84816,6.89377,6.81724,6.84816,1764378.4722611,0
+COP.US,D,19950816,000000,6.84816,6.87348,6.68911,6.76612,1529902.7894477,0
+COP.US,D,19950817,000000,6.76612,6.76612,6.6687,6.6687,2570165.6998256,0
+COP.US,D,19950818,000000,6.6687,6.68911,6.63817,6.6687,6920724.2486462,0
+COP.US,D,19950821,000000,6.71471,6.76612,6.68911,6.71471,2596740.086547,0
+COP.US,D,19950822,000000,6.71471,6.74553,6.6687,6.71471,1194611.8657671,0
+COP.US,D,19950823,000000,6.74553,6.79647,6.63817,6.63817,1810098.5037439,0
+COP.US,D,19950824,000000,6.63817,6.63817,6.54096,6.59198,6816774.635388,0
+COP.US,D,19950825,000000,6.59198,6.71471,6.59198,6.68911,3725700.8720934,0
+COP.US,D,19950828,000000,6.6687,6.76612,6.6687,6.74553,2084812.9468097,0
+COP.US,D,19950829,000000,6.71471,6.74553,6.68911,6.74553,1339981.967,0
+COP.US,D,19950830,000000,6.74553,6.76612,6.71471,6.71471,2253240.1908692,0
+COP.US,D,19950831,000000,6.71471,6.79647,6.71471,6.74553,1414625.3536187,0
+COP.US,D,19950901,000000,6.76612,6.9451,6.76612,6.9248,3171576.1187078,0
+COP.US,D,19950905,000000,6.9451,7.05266,6.9248,7.02201,2161410.0128852,0
+COP.US,D,19950906,000000,6.97051,6.97051,6.89377,6.9248,2631127.1215197,0
+COP.US,D,19950907,000000,6.9451,6.9451,6.87348,6.9248,1725296.6048226,0
+COP.US,D,19950908,000000,6.97051,7.00115,6.84816,6.84816,1626428.8346852,0
+COP.US,D,19950911,000000,6.89377,6.97051,6.87348,6.9451,1594778.8135702,0
+COP.US,D,19950912,000000,6.97051,7.05266,6.9451,7.05266,1973836.0892768,0
+COP.US,D,19950913,000000,7.05266,7.07256,7.00115,7.05266,1710838.5490121,0
+COP.US,D,19950914,000000,6.87348,6.9248,6.81724,6.87348,3191117.052427,0
+COP.US,D,19950915,000000,6.9248,7.02201,6.79647,7.00115,4264196.1898247,0
+COP.US,D,19950918,000000,6.9451,6.9451,6.81724,6.81724,1014854.7295613,0
+COP.US,D,19950919,000000,6.84816,6.89377,6.81724,6.87348,1458001.590626,0
+COP.US,D,19950920,000000,6.9248,6.97051,6.84816,6.9248,1349362.3188411,0
+COP.US,D,19950921,000000,6.9248,6.97051,6.9248,6.9248,1258311.3361066,0
+COP.US,D,19950922,000000,6.9248,6.97051,6.87348,6.87348,1589691.79651,0
+COP.US,D,19950925,000000,6.84816,6.84816,6.70447,6.74553,1775319.2841767,0
+COP.US,D,19950926,000000,6.74553,6.76612,6.59198,6.63817,2480679.3163172,0
+COP.US,D,19950927,000000,6.59198,6.63817,6.59198,6.6173,1923811.3403468,0
+COP.US,D,19950928,000000,6.59198,6.68911,6.59198,6.68911,1716308.4375759,0
+COP.US,D,19950929,000000,6.74553,6.74553,6.6173,6.6687,792501.58638565,0
+COP.US,D,19951002,000000,6.6687,6.6687,6.4131,6.43329,3210259.592825,0
+COP.US,D,19951003,000000,6.43329,6.48944,6.36151,6.4131,5399806.5220818,0
+COP.US,D,19951004,000000,6.43329,6.54096,6.4131,6.54096,1955856.6504199,0
+COP.US,D,19951005,000000,6.48944,6.54096,6.38198,6.43329,2022288.9954655,0
+COP.US,D,19951006,000000,6.43329,6.45852,6.30525,6.33636,1871061.9950135,0
+COP.US,D,19951009,000000,6.33636,6.43329,6.28497,6.43329,1600636.7475771,0
+COP.US,D,19951010,000000,6.38198,6.43329,6.36151,6.38198,1279025.7192454,0
+COP.US,D,19951011,000000,6.4131,6.43329,6.33636,6.33636,923803.7468268,0
+COP.US,D,19951012,000000,6.36151,6.4131,6.30525,6.38198,1989071.270761,0
+COP.US,D,19951013,000000,6.4131,6.56115,6.38198,6.51033,2651054.0311061,0
+COP.US,D,19951016,000000,6.51033,6.54096,6.43329,6.43329,1322402.9910404,0
+COP.US,D,19951017,000000,6.48944,6.48944,6.4131,6.43329,1154365.8619997,0
+COP.US,D,19951018,000000,6.45852,6.45852,6.25393,6.36151,1250497.6530673,0
+COP.US,D,19951019,000000,6.36151,6.4131,6.33636,6.36151,960538.71542636,0
+COP.US,D,19951020,000000,6.38198,6.54096,6.36151,6.51033,2280592.738052,0
+COP.US,D,19951023,000000,6.51033,6.6173,6.48944,6.51033,1827680.5840671,0
+COP.US,D,19951024,000000,6.54096,6.56115,6.45852,6.54096,1502556.4509919,0
+COP.US,D,19951025,000000,6.56115,6.63817,6.48944,6.6173,2660824.4979659,0
+COP.US,D,19951026,000000,6.59198,6.6173,6.54096,6.59198,3125463.9026308,0
+COP.US,D,19951027,000000,6.56115,6.56115,6.43329,6.43329,1302077.6881325,0
+COP.US,D,19951030,000000,6.43329,6.59198,6.4131,6.59198,2030104.7480806,0
+COP.US,D,19951031,000000,6.59198,6.71471,6.59198,6.6173,1522875.5451728,0
+COP.US,D,19951101,000000,6.70447,6.70447,6.62793,6.67402,1644015.0541599,0
+COP.US,D,19951102,000000,6.73018,6.73018,6.57651,6.57651,1257535.2452205,0
+COP.US,D,19951103,000000,6.5973,6.64822,6.44335,6.62793,1216493.4895983,0
+COP.US,D,19951106,000000,6.64822,6.67402,6.5973,6.62793,1505288.2909104,0
+COP.US,D,19951107,000000,6.67402,6.75567,6.62793,6.75567,1120365.8376821,0
+COP.US,D,19951108,000000,6.75567,6.93504,6.75567,6.93504,1727640.3992981,0
+COP.US,D,19951109,000000,6.90915,6.90915,6.62793,6.64822,2150074.9467996,0
+COP.US,D,19951110,000000,6.5973,6.64822,6.5973,6.5973,932396.62511556,0
+COP.US,D,19951113,000000,6.5973,6.70447,6.5973,6.67402,1284103.4232149,0
+COP.US,D,19951114,000000,6.67402,6.70447,6.54588,6.54588,2613926.8779123,0
+COP.US,D,19951115,000000,6.57651,6.67402,6.57651,6.67402,1617052.6219956,0
+COP.US,D,19951116,000000,6.64822,6.90915,6.64822,6.90915,2610411.7035931,0
+COP.US,D,19951117,000000,6.90915,6.96528,6.88354,6.90915,1516230.1376137,0
+COP.US,D,19951120,000000,6.85802,6.88354,6.75567,6.83241,819853.09878067,0
+COP.US,D,19951121,000000,6.83241,6.90915,6.80682,6.90915,1285663.8832894,0
+COP.US,D,19951122,000000,6.88354,6.93504,6.83241,6.88354,888632.34266538,0
+COP.US,D,19951124,000000,6.85802,6.88354,6.83241,6.85802,504498.39777725,0
+COP.US,D,19951127,000000,6.85802,6.90915,6.83241,6.85802,3061762.3627155,0
+COP.US,D,19951128,000000,6.88354,7.01709,6.83241,7.01709,2320844.9505465,0
+COP.US,D,19951129,000000,7.01709,7.04242,6.90915,6.96528,1911702.2529511,0
+COP.US,D,19951130,000000,6.93504,6.93504,6.85802,6.90915,1107472.3810975,0
+COP.US,D,19951201,000000,6.85802,7.09363,6.85802,7.09363,2377117.7485019,0
+COP.US,D,19951204,000000,7.09363,7.11372,6.98578,7.04242,1617442.7370144,0
+COP.US,D,19951205,000000,7.04242,7.09363,7.01709,7.04242,1307160.5660411,0
+COP.US,D,19951206,000000,7.01709,7.04242,6.96528,7.01709,1279025.7192454,0
+COP.US,D,19951207,000000,6.96528,7.01709,6.93504,6.96528,1468164.2420799,0
+COP.US,D,19951208,000000,6.98578,7.01709,6.93504,6.98578,788983.30770288,0
+COP.US,D,19951211,000000,7.01709,7.22148,6.98578,7.14446,2785090.1010415,0
+COP.US,D,19951212,000000,7.14446,7.17017,6.98578,7.01709,4021913.0326991,0
+COP.US,D,19951213,000000,7.01709,7.04242,6.98578,7.01709,1577189.4897321,0
+COP.US,D,19951214,000000,7.04242,7.04242,6.83241,6.90915,1743664.0891225,0
+COP.US,D,19951215,000000,6.90915,6.98578,6.85802,6.93504,2963286.7771726,0
+COP.US,D,19951218,000000,6.88354,6.90915,6.62793,6.83241,1207515.6702301,0
+COP.US,D,19951219,000000,6.85802,6.90915,6.78119,6.83241,2048471.1975925,0
+COP.US,D,19951220,000000,6.85802,6.96528,6.85802,6.88354,2789781.8291437,0
+COP.US,D,19951221,000000,6.90915,6.93504,6.78119,6.88354,1612753.0784877,0
+COP.US,D,19951222,000000,6.90915,6.96528,6.88354,6.93504,702625.08785847,0
+COP.US,D,19951226,000000,6.93504,6.98578,6.80682,6.85802,893323.03597978,0
+COP.US,D,19951227,000000,6.88354,7.11372,6.85802,7.11372,1676837.4899067,0
+COP.US,D,19951228,000000,7.11372,7.19597,7.01709,7.01709,1892160.2844438,0
+COP.US,D,19951229,000000,7.01709,7.11372,6.98578,7.0629,1732329.0230368,0
+COP.US,D,19960102,000000,7.0629,7.11372,6.96528,7.04242,1894508.2180708,0
+COP.US,D,19960103,000000,7.0629,7.14446,7.04242,7.09363,2511938.1876257,0
+COP.US,D,19960104,000000,7.04242,7.22148,7.04242,7.17017,4876556.7337131,0
+COP.US,D,19960105,000000,7.17017,7.22148,7.09363,7.17017,3255593.6484404,0
+COP.US,D,19960108,000000,7.19597,7.22148,7.17017,7.17017,1149677.238261,0
+COP.US,D,19960109,000000,7.17017,7.22148,7.09363,7.18071,3257160.3172421,0
+COP.US,D,19960110,000000,7.0629,7.09363,6.85802,6.85802,1720216.8312774,0
+COP.US,D,19960111,000000,6.90915,6.90915,6.80682,6.85802,1059792.461431,0
+COP.US,D,19960112,000000,6.85802,6.85802,6.75567,6.75567,1012903.1196803,0
+COP.US,D,19960115,000000,6.80682,6.80682,6.67402,6.70447,950371.92482098,0
+COP.US,D,19960116,000000,6.70447,6.73018,6.62793,6.67402,1369292.3327912,0
+COP.US,D,19960117,000000,6.67402,6.75567,6.64822,6.64822,2568213.0551567,0
+COP.US,D,19960118,000000,6.67402,6.67402,6.5973,6.62793,2448630.9018807,0
+COP.US,D,19960119,000000,6.57651,6.64822,6.57651,6.62793,1599072.1483511,0
+COP.US,D,19960122,000000,6.64822,6.67402,6.5973,6.62793,975386.88625552,0
+COP.US,D,19960123,000000,6.5973,6.62793,6.57651,6.5973,2121160.9047543,0
+COP.US,D,19960124,000000,6.57651,6.5973,6.44335,6.52017,2853867.2753506,0
+COP.US,D,19960125,000000,6.54588,6.73018,6.54588,6.67402,2942969.7525675,0
+COP.US,D,19960126,000000,6.70447,6.83241,6.64822,6.78119,2171177.3753814,0
+COP.US,D,19960129,000000,6.75567,6.88354,6.73018,6.85802,1720605.9115082,0
+COP.US,D,19960130,000000,6.83241,6.83241,6.75567,6.75567,1755777.3156696,0
+COP.US,D,19960131,000000,6.79135,6.84816,6.76612,6.84816,1243846.0367811,0
+COP.US,D,19960201,000000,6.87348,6.97611,6.87348,6.97611,4859748.6747001,0
+COP.US,D,19960202,000000,6.97611,7.00115,6.89377,6.89377,3143828.2825672,0
+COP.US,D,19960205,000000,6.9248,6.97611,6.89377,6.95002,1254406.0467686,0
+COP.US,D,19960206,000000,6.9248,6.9248,6.76612,6.79135,2307167.1247734,0
+COP.US,D,19960207,000000,6.81724,6.9248,6.81724,6.87348,2042215.9050521,0
+COP.US,D,19960208,000000,6.87348,6.89377,6.76612,6.81724,4036762.238316,0
+COP.US,D,19960209,000000,6.81724,7.05769,6.81724,7.02695,9939896.813119,0
+COP.US,D,19960212,000000,7.02695,7.18573,7.02695,7.15481,4696792.3539924,0
+COP.US,D,19960213,000000,7.15481,7.26208,7.13412,7.21143,3188375.8994181,0
+COP.US,D,19960214,000000,7.15481,7.18573,7.13412,7.13412,1655350.1202457,0
+COP.US,D,19960215,000000,7.13412,7.28797,7.10377,7.28797,4366192.1236262,0
+COP.US,D,19960216,000000,7.28797,7.28797,7.15481,7.26208,2422061.6890986,0
+COP.US,D,19960220,000000,7.18573,7.3443,7.10377,7.13412,2617444.1218073,0
+COP.US,D,19960221,000000,7.15481,7.31426,7.15481,7.26757,2275908.2534648,0
+COP.US,D,19960222,000000,7.36461,7.42143,7.26208,7.39572,2302085.2816525,0
+COP.US,D,19960223,000000,7.39572,7.42143,7.26208,7.36461,4846071.8837147,0
+COP.US,D,19960226,000000,7.31426,7.39572,7.26208,7.31426,2967194.1360862,0
+COP.US,D,19960227,000000,7.47206,7.49768,7.31426,7.39572,3978535.760904,0
+COP.US,D,19960228,000000,7.47206,7.47206,7.36461,7.39572,2853087.0453132,0
+COP.US,D,19960229,000000,7.31426,7.36461,7.26208,7.31426,1426737.5453781,0
+COP.US,D,19960301,000000,7.39572,7.42143,7.26208,7.42143,1430642.834716,0
+COP.US,D,19960304,000000,7.44625,7.57478,7.44625,7.52377,3591663.7673703,0
+COP.US,D,19960305,000000,7.55372,7.62592,7.49768,7.62592,2017996.6954725,0
+COP.US,D,19960306,000000,7.60532,8.02039,7.60532,7.99439,10828920.305591,0
+COP.US,D,19960307,000000,7.9424,7.9424,7.81398,7.83639,5987540.1499785,0
+COP.US,D,19960308,000000,7.65655,7.75839,7.57478,7.62592,2821438.0589859,0
+COP.US,D,19960311,000000,7.57478,7.86664,7.57478,7.81398,3916011.8095597,0
+COP.US,D,19960312,000000,7.81398,7.91254,7.78508,7.83639,4257556.9909928,0
+COP.US,D,19960313,000000,7.86664,8.07509,7.83639,8.07509,5128608.2881228,0
+COP.US,D,19960314,000000,8.0975,8.28092,8.07509,8.22913,7383795.9497216,0
+COP.US,D,19960315,000000,8.20353,8.20353,8.12804,8.15288,6084057.9169133,0
+COP.US,D,19960318,000000,8.15288,8.38808,8.15288,8.28092,6993800.9664632,0
+COP.US,D,19960319,000000,8.33649,8.33649,8.17946,8.22913,4592844.8103098,0
+COP.US,D,19960320,000000,8.22913,8.22913,8.04551,8.15288,6095392.982999,0
+COP.US,D,19960321,000000,8.17946,8.28092,8.12804,8.22913,6412318.4919554,0
+COP.US,D,19960322,000000,8.0975,8.20353,7.99439,7.99439,6661242.9174888,0
+COP.US,D,19960325,000000,7.99439,8.04551,7.88742,7.96869,3669038.9939074,0
+COP.US,D,19960326,000000,7.96869,8.12804,7.9424,8.0975,4311480.8205335,0
+COP.US,D,19960327,000000,8.12804,8.25532,8.0975,8.22913,4844897.3995075,0
+COP.US,D,19960328,000000,8.20353,8.25532,8.17946,8.25532,2220408.4420318,0
+COP.US,D,19960329,000000,8.28092,8.28092,8.20353,8.25532,3891779.1477382,0
+COP.US,D,19960401,000000,8.20353,8.33649,8.17946,8.22913,4492410.3713707,0
+COP.US,D,19960402,000000,8.28092,8.4888,8.25532,8.40944,4774163.4413781,0
+COP.US,D,19960403,000000,8.25532,8.30673,8.0975,8.0975,3485372.4292123,0
+COP.US,D,19960404,000000,8.15288,8.33649,8.0975,8.28092,6246239.181523,0
+COP.US,D,19960408,000000,8.12804,8.15288,8.02039,8.15288,2220804.7657774,0
+COP.US,D,19960409,000000,8.15288,8.36026,8.1383,8.28092,3000804.0453851,0
+COP.US,D,19960410,000000,8.22913,8.38808,8.12804,8.17946,4489290.4860094,0
+COP.US,D,19960411,000000,8.17946,8.25532,7.9424,8.20353,2512328.3026443,0
+COP.US,D,19960412,000000,8.20353,8.20353,8.02039,8.04551,1670978.521112,0
+COP.US,D,19960415,000000,8.07509,8.20353,8.07509,8.20353,1804623.4412407,0
+COP.US,D,19960416,000000,8.17946,8.44047,8.17946,8.44047,3142266.7877047,0
+COP.US,D,19960417,000000,8.40944,8.44047,8.25532,8.28092,4182521.4197798,0
+COP.US,D,19960418,000000,8.20353,8.22913,8.07509,8.15288,3908586.1719633,0
+COP.US,D,19960419,000000,8.15288,8.28092,8.0975,8.20353,1961719.7583658,0
+COP.US,D,19960422,000000,8.22913,8.28092,8.20353,8.20353,2204002.9154916,0
+COP.US,D,19960423,000000,8.22913,8.46666,8.22913,8.44047,2418931.4558588,0
+COP.US,D,19960424,000000,8.5172,8.54783,8.40944,8.4888,4838253.0267362,0
+COP.US,D,19960425,000000,8.4888,8.54783,8.46666,8.4888,1833149.4378431,0
+COP.US,D,19960426,000000,8.46666,8.64254,8.46666,8.54783,2460358.1525604,0
+COP.US,D,19960429,000000,8.54783,8.75349,8.54783,8.70342,3044962.5820054,0
+COP.US,D,19960430,000000,8.61646,8.67443,8.5172,8.67443,2593612.9576706,0
+COP.US,D,19960501,000000,8.65704,8.65704,8.44995,8.47284,2848013.4804951,0
+COP.US,D,19960502,000000,8.39931,8.44995,8.34104,8.34104,1195788.4195501,0
+COP.US,D,19960503,000000,8.37119,8.39931,8.31707,8.34104,1498638.7441998,0
+COP.US,D,19960506,000000,8.37119,8.37119,8.15896,8.21444,1065265.4543584,0
+COP.US,D,19960507,000000,8.21444,8.23377,8.00039,8.04997,2552968.5605818,0
+COP.US,D,19960508,000000,8.00039,8.21444,7.94684,8.18343,2629562.5222938,0
+COP.US,D,19960509,000000,8.15896,8.31707,8.15896,8.26517,5066468.24307,0
+COP.US,D,19960510,000000,8.26517,8.26517,8.13248,8.15896,1571328.4513616,0
+COP.US,D,19960513,000000,8.23377,8.26517,8.18343,8.21444,3775328.2624897,0
+COP.US,D,19960514,000000,8.29059,8.34104,8.23377,8.31707,6465070.9416522,0
+COP.US,D,19960515,000000,8.42037,8.5839,8.42037,8.52696,4586979.6327882,0
+COP.US,D,19960516,000000,8.44995,8.49865,8.34104,8.37119,2800723.6758471,0
+COP.US,D,19960517,000000,8.42037,8.5839,8.42037,8.49865,2726475.5781865,0
+COP.US,D,19960520,000000,8.52696,8.8161,8.44995,8.76372,5558859.6230271,0
+COP.US,D,19960521,000000,8.73909,8.79128,8.68622,8.76372,7053588.9387378,0
+COP.US,D,19960522,000000,8.73909,8.9773,8.73909,8.8161,2849178.6516117,0
+COP.US,D,19960523,000000,9.00001,9.07819,8.94725,8.9773,4788236.5561091,0
+COP.US,D,19960524,000000,8.94725,9.02735,8.89671,8.9773,4151260.4788956,0
+COP.US,D,19960528,000000,9.00001,9.05674,8.87244,8.89671,3738984.4436966,0
+COP.US,D,19960529,000000,8.89671,8.92086,8.65704,8.73909,1787822.6257427,0
+COP.US,D,19960530,000000,8.71077,8.8161,8.63066,8.76372,2649494.6058195,0
+COP.US,D,19960531,000000,8.76372,8.79128,8.68622,8.73909,1863237.9640958,0
+COP.US,D,19960603,000000,8.68622,8.73909,8.60737,8.68622,1357573.3604139,0
+COP.US,D,19960604,000000,8.73909,8.8161,8.73909,8.76372,1955856.6504199,0
+COP.US,D,19960605,000000,8.76372,8.87244,8.73909,8.87244,4069589.848002,0
+COP.US,D,19960606,000000,8.87244,8.89671,8.65704,8.71077,2121546.8806215,0
+COP.US,D,19960607,000000,8.5839,8.79128,8.5839,8.79128,1588523.5210298,0
+COP.US,D,19960610,000000,8.79128,8.8161,8.68622,8.73909,1610403.0752852,0
+COP.US,D,19960611,000000,8.73909,8.79978,8.5839,8.5839,1919122.7166081,0
+COP.US,D,19960612,000000,8.52696,8.5839,8.44995,8.49865,1941787.6748401,0
+COP.US,D,19960613,000000,8.47284,8.52696,8.42037,8.42037,1701849.3469777,0
+COP.US,D,19960614,000000,8.39931,8.42037,8.34104,8.34104,2578757.5433266,0
+COP.US,D,19960617,000000,8.34104,8.44995,8.29059,8.42037,2459182.6335654,0
+COP.US,D,19960618,000000,8.39931,8.39931,8.34104,8.37119,1663162.768497,0
+COP.US,D,19960619,000000,8.42037,8.44995,8.37119,8.42037,1933192.7269757,0
+COP.US,D,19960620,000000,8.44995,8.47284,8.39931,8.47284,1364214.6288216,0
+COP.US,D,19960621,000000,8.49865,8.55315,8.49865,8.55315,2195404.8632635,0
+COP.US,D,19960624,000000,8.55315,8.65704,8.54243,8.65704,1186408.0677091,0
+COP.US,D,19960625,000000,8.68622,8.71077,8.60737,8.71077,2195796.0130702,0
+COP.US,D,19960626,000000,8.71077,8.76372,8.65704,8.68622,765543.29337281,0
+COP.US,D,19960627,000000,8.71077,8.71077,8.60737,8.68622,1965630.221643,0
+COP.US,D,19960628,000000,8.73909,8.84288,8.71077,8.8161,2410337.5427821,0
+COP.US,D,19960701,000000,8.8161,8.87244,8.76372,8.87244,1201648.4231327,0
+COP.US,D,19960702,000000,8.89671,8.92086,8.84288,8.92086,2442766.7591467,0
+COP.US,D,19960703,000000,8.92086,8.92086,8.84288,8.89671,1868711.991811,0
+COP.US,D,19960705,000000,8.79128,8.87244,8.73909,8.84288,1079728.6841081,0
+COP.US,D,19960708,000000,8.84288,8.94725,8.8161,8.94725,2815180.6968699,0
+COP.US,D,19960709,000000,8.94725,9.07819,8.94725,9.02735,3098892.6202731,0
+COP.US,D,19960710,000000,9.11066,9.18933,9.02735,9.18933,2731944.4319625,0
+COP.US,D,19960711,000000,9.26083,9.29465,9.07819,9.20866,2471692.1838583,0
+COP.US,D,19960712,000000,9.20866,9.26083,9.15908,9.20866,2051992.5806388,0
+COP.US,D,19960715,000000,9.15908,9.18933,9.07819,9.13279,3862473.9558863,0
+COP.US,D,19960716,000000,9.13279,9.15908,8.68622,8.89671,4565876.1694186,0
+COP.US,D,19960717,000000,8.92086,8.94725,8.68622,8.76372,2940622.8537286,0
+COP.US,D,19960718,000000,8.76372,8.8161,8.73909,8.79128,2073092.9396448,0
+COP.US,D,19960719,000000,8.84288,8.89671,8.79128,8.8161,2186414.6264413,0
+COP.US,D,19960722,000000,8.76372,8.79128,8.65704,8.65704,1060182.5764496,0
+COP.US,D,19960723,000000,8.65704,8.76372,8.63066,8.65704,1460342.2807379,0
+COP.US,D,19960724,000000,8.55315,8.68622,8.49865,8.55315,1244639.7190604,0
+COP.US,D,19960725,000000,8.60737,8.65704,8.5839,8.60737,1207899.5765217,0
+COP.US,D,19960726,000000,8.63066,8.71077,8.47284,8.52696,1046508.8898279,0
+COP.US,D,19960729,000000,8.52696,8.5839,8.47284,8.49865,606883.41180953,0
+COP.US,D,19960730,000000,8.49865,8.52696,8.31707,8.37119,1125838.8306094,0
+COP.US,D,19960731,000000,8.35494,8.46666,8.33225,8.38181,2602205.8359595,0
+COP.US,D,19960801,000000,8.38181,8.38181,8.28092,8.33225,1315758.6182691,0
+COP.US,D,19960802,000000,8.38181,8.38181,8.25097,8.30673,1728816.9530811,0
+COP.US,D,19960805,000000,8.35494,8.43515,8.33225,8.35494,3219253.9687987,0
+COP.US,D,19960806,000000,8.38181,8.4253,8.30673,8.40944,1403682.4721273,0
+COP.US,D,19960807,000000,8.43515,8.46666,8.25097,8.35494,1430642.834716,0
+COP.US,D,19960808,000000,8.35494,8.38181,8.28092,8.38181,1614706.7579446,0
+COP.US,D,19960809,000000,8.40944,8.43515,8.35494,8.38181,1078942.2453438,0
+COP.US,D,19960812,000000,8.35494,8.4888,8.35494,8.46666,1386877.517478,0
+COP.US,D,19960813,000000,8.43515,8.43515,8.30673,8.43515,1139128.6109396,0
+COP.US,D,19960814,000000,8.38181,8.4888,8.35494,8.46666,1275111.1168168,0
+COP.US,D,19960815,000000,8.4888,8.4888,8.40944,8.43515,624859.74630282,0
+COP.US,D,19960816,000000,8.46666,8.64805,8.43515,8.62176,1672933.2353566,0
+COP.US,D,19960819,000000,8.67443,8.76005,8.64805,8.70342,2074656.5040829,0
+COP.US,D,19960820,000000,8.67443,8.78025,8.67443,8.72719,1379061.7648629,0
+COP.US,D,19960821,000000,8.72719,8.80596,8.67443,8.80596,2238785.2394222,0
+COP.US,D,19960822,000000,8.8366,8.91429,8.80596,8.91429,2747575.9371924,0
+COP.US,D,19960823,000000,8.88723,8.91429,8.8366,8.86588,1277068.9354249,0
+COP.US,D,19960826,000000,8.8366,8.8366,8.76005,8.80596,679173.69086208,0
+COP.US,D,19960827,000000,8.80596,8.88723,8.80596,8.88723,1580701.5596877,0
+COP.US,D,19960828,000000,8.88723,8.88723,8.80596,8.86588,751856.15450897,0
+COP.US,D,19960829,000000,8.80596,8.8366,8.46666,8.59829,2399783.7415217,0
+COP.US,D,19960830,000000,8.62176,8.62176,8.40944,8.59829,1662770.5839027,0
+COP.US,D,19960903,000000,8.67443,8.72719,8.64805,8.70342,2752267.6652948,0
+COP.US,D,19960904,000000,8.67443,8.70342,8.4888,8.54783,2615102.3969076,0
+COP.US,D,19960905,000000,8.5172,8.62176,8.4888,8.54783,1294651.0157483,0
+COP.US,D,19960906,000000,8.59829,8.67443,8.5172,8.67443,1228620.1683876,0
+COP.US,D,19960909,000000,8.72719,8.72719,8.59829,8.72719,859327.15081356,0
+COP.US,D,19960910,000000,8.67443,8.7444,8.62176,8.70342,1031664.85815,0
+COP.US,D,19960911,000000,8.67443,9.01683,8.67443,8.94252,1829241.0441417,0
+COP.US,D,19960912,000000,8.9886,8.9886,8.88723,8.96802,2536553.720951,0
+COP.US,D,19960913,000000,8.94252,9.13279,8.94252,9.05287,2048866.4865504,0
+COP.US,D,19960916,000000,8.9886,9.01683,8.96802,8.9886,1318884.7123576,0
+COP.US,D,19960917,000000,9.01683,9.01683,8.91429,8.94252,805005.96273937,0
+COP.US,D,19960918,000000,8.94252,8.9886,8.94252,8.94252,865967.38443337,0
+COP.US,D,19960919,000000,8.91429,9.05287,8.88723,9.05287,1191100.8305993,0
+COP.US,D,19960920,000000,9.09926,9.15908,9.07345,9.13279,2100840.7757856,0
+COP.US,D,19960923,000000,9.07345,9.07345,8.9886,9.07345,615089.27944319,0
+COP.US,D,19960924,000000,9.07345,9.18257,9.05287,9.09926,1291135.8414289,0
+COP.US,D,19960925,000000,9.09926,9.09926,8.91429,8.94252,1540849.8100904,0
+COP.US,D,19960926,000000,8.96802,8.96802,8.8366,8.91429,2748358.2368055,0
+COP.US,D,19960927,000000,8.96802,8.96802,8.91429,8.91429,1248150.7542283,0
+COP.US,D,19960930,000000,8.91429,9.07345,8.91429,9.07345,1189924.2768162,0
+COP.US,D,19961001,000000,9.07345,9.07345,8.88723,8.88723,1069566.0326541,0
+COP.US,D,19961002,000000,9.01683,9.05287,8.94252,8.96802,1378281.5348257,0
+COP.US,D,19961003,000000,8.9886,8.9886,8.8366,8.94252,1053154.2973869,0
+COP.US,D,19961004,000000,8.94252,9.13279,8.94252,9.13279,1686998.071785,0
+COP.US,D,19961007,000000,9.13279,9.31494,9.13279,9.28403,1228620.1683876,0
+COP.US,D,19961008,000000,9.34104,9.39227,9.18257,9.18257,1952728.4867557,0
+COP.US,D,19961009,000000,9.18257,9.18257,8.9886,9.01683,2220029.7096795,0
+COP.US,D,19961010,000000,9.05287,9.05287,8.94252,8.96802,828844.37039086,0
+COP.US,D,19961011,000000,9.01683,9.01683,8.86588,8.91429,1832761.3924003,0
+COP.US,D,19961014,000000,8.91429,9.09926,8.91429,9.01683,4120782.8724121,0
+COP.US,D,19961015,000000,9.01683,9.07345,8.96802,9.01683,3737812.029065,0
+COP.US,D,19961016,000000,9.01683,9.01683,8.88723,8.88723,2742891.4526051,0
+COP.US,D,19961017,000000,8.91429,8.9886,8.88723,8.9886,2743283.6371995,0
+COP.US,D,19961018,000000,9.01683,9.18257,8.9886,9.15908,1449011.3538035,0
+COP.US,D,19961021,000000,9.09926,9.20382,9.07345,9.07345,1176636.5660616,0
+COP.US,D,19961022,000000,9.07345,9.07345,8.96802,8.9886,927714.21010392,0
+COP.US,D,19961023,000000,8.9886,8.9886,8.88723,8.94252,1826115.984841,0
+COP.US,D,19961024,000000,9.01683,9.05287,8.94252,8.94252,1782742.8521975,0
+COP.US,D,19961025,000000,8.9886,9.05287,8.94252,8.94252,1082854.7781966,0
+COP.US,D,19961028,000000,8.96802,9.05287,8.76005,8.80596,1879267.8626472,0
+COP.US,D,19961029,000000,8.76005,8.8366,8.62176,8.8366,2028540.1488545,0
+COP.US,D,19961030,000000,8.8769,8.90048,8.79592,8.79592,1493949.0856732,0
+COP.US,D,19961031,000000,8.79592,8.85456,8.71608,8.71608,1097701.9142379,0
+COP.US,D,19961101,000000,8.82172,8.82172,8.5839,8.63713,2674111.1739327,0
+COP.US,D,19961104,000000,8.63713,8.66246,8.49865,8.49865,3069584.3240578,0
+COP.US,D,19961105,000000,8.39931,8.52696,8.39931,8.39931,3687405.4434192,0
+COP.US,D,19961106,000000,8.44995,8.74808,8.42037,8.74808,3338436.6939655,0
+COP.US,D,19961107,000000,8.69067,8.8769,8.66246,8.8769,1683088.6432957,0
+COP.US,D,19961108,000000,8.82172,8.93121,8.77205,8.93121,1742883.8590852,0
+COP.US,D,19961111,000000,8.8769,9.01218,8.74808,8.77205,1981256.5529338,0
+COP.US,D,19961112,000000,8.82172,8.82172,8.69067,8.71608,1598683.0681202,0
+COP.US,D,19961113,000000,8.71608,8.77205,8.69067,8.74808,1398995.9179643,0
+COP.US,D,19961114,000000,8.74808,9.09346,8.71608,9.0406,3684666.3599859,0
+COP.US,D,19961115,000000,9.12119,9.17057,9.01218,9.01218,2619005.6166697,0
+COP.US,D,19961118,000000,9.0633,9.0633,8.9577,9.0633,1799543.6676955,0
+COP.US,D,19961119,000000,9.0633,9.22023,9.0633,9.22023,1482229.0785081,0
+COP.US,D,19961120,000000,9.22023,9.22023,9.12119,9.14622,1380626.364089,0
+COP.US,D,19961121,000000,9.22023,9.30432,9.14622,9.24828,1184066.3428094,0
+COP.US,D,19961122,000000,9.27822,9.59423,9.22023,9.56813,2303263.9050111,0
+COP.US,D,19961125,000000,9.56813,9.75953,9.54495,9.75953,2971102.5297876,0
+COP.US,D,19961126,000000,9.73536,9.75953,9.59423,9.67927,2520927.3896601,0
+COP.US,D,19961127,000000,9.70344,9.70344,9.52079,9.56813,842911.27639487,0
+COP.US,D,19961129,000000,9.59423,9.67927,9.59423,9.65319,472064.00747346,0
+COP.US,D,19961202,000000,9.67927,9.67927,9.4686,9.59423,1212200.1548173,0
+COP.US,D,19961203,000000,9.65319,9.78556,9.59423,9.59423,2060198.4482724,0
+COP.US,D,19961204,000000,9.56813,9.56813,9.43672,9.54495,1467382.9772547,0
+COP.US,D,19961205,000000,9.52079,9.62516,9.49566,9.54495,2833549.2159574,0
+COP.US,D,19961206,000000,9.4686,9.52079,9.41449,9.4686,1754213.7512314,0
+COP.US,D,19961209,000000,9.43672,9.49566,9.38645,9.41449,2631513.0973869,0
+COP.US,D,19961210,000000,9.36037,9.41449,9.22023,9.24828,1873791.7653562,0
+COP.US,D,19961211,000000,9.19803,9.24828,9.09346,9.14622,1529513.7092168,0
+COP.US,D,19961212,000000,9.17057,9.19803,8.8769,8.8769,1451751.4720248,0
+COP.US,D,19961213,000000,8.79592,8.8769,8.74808,8.82172,3470912.3038262,0
+COP.US,D,19961216,000000,8.90048,9.09346,8.90048,9.0406,1864806.7024731,0
+COP.US,D,19961217,000000,8.98107,9.36037,8.98107,9.36037,2668644.3897321,0
+COP.US,D,19961218,000000,9.33041,9.36037,9.14622,9.17057,2820263.5747787,0
+COP.US,D,19961219,000000,9.30432,9.33041,9.14622,9.30432,2065274.0826664,0
+COP.US,D,19961220,000000,9.78556,9.78556,9.54495,9.62516,3689356.0185126,0
+COP.US,D,19961223,000000,9.62516,9.62516,9.49566,9.56813,2152421.8456386,0
+COP.US,D,19961224,000000,9.54495,9.59423,9.54495,9.56813,1672540.0159745,0
+COP.US,D,19961226,000000,9.56813,9.70344,9.56813,9.67927,913645.23452421,0
+COP.US,D,19961227,000000,9.70344,9.78556,9.62516,9.65319,855025.53772994,0
+COP.US,D,19961230,000000,9.70344,9.8155,9.67927,9.73536,1396254.7649554,0
+COP.US,D,19961231,000000,9.73536,9.73536,9.4686,9.4686,1425562.0263829,0
+COP.US,D,19970102,000000,9.49566,9.49566,9.30432,9.38645,1552572.9216188,0
+COP.US,D,19970103,000000,9.4686,9.62516,9.43672,9.59423,1263781.2246704,0
+COP.US,D,19970106,000000,9.65319,9.67927,9.38645,9.41449,3145782.9968117,0
+COP.US,D,19970107,000000,9.36037,9.49566,9.30432,9.49566,3361496.9411553,0
+COP.US,D,19970108,000000,9.4686,9.49566,9.43672,9.43672,3063718.1117481,0
+COP.US,D,19970109,000000,9.4686,9.92283,9.4686,9.84362,4438879.7612124,0
+COP.US,D,19970110,000000,9.78556,9.92283,9.70344,9.92283,2784311.9405797,0
+COP.US,D,19970113,000000,9.92283,9.92283,9.65319,9.67927,1947261.7025553,0
+COP.US,D,19970114,000000,9.73536,9.89089,9.73536,9.84362,1255969.6112068,0
+COP.US,D,19970115,000000,9.8155,9.94307,9.75953,9.8677,1082068.3394321,0
+COP.US,D,19970116,000000,9.8677,9.92283,9.8155,9.92283,1883955.4515982,0
+COP.US,D,19970117,000000,9.89089,10.0262,9.89089,9.89089,2204391.9957224,0
+COP.US,D,19970120,000000,9.92283,9.94307,9.84362,9.8677,1803845.2807791,0
+COP.US,D,19970121,000000,9.8155,10.0262,9.65319,10.0001,1142252.6354524,0
+COP.US,D,19970122,000000,10.0262,10.0262,9.59423,9.62516,1356397.8414187,0
+COP.US,D,19970123,000000,9.62516,9.84362,9.56813,9.59423,2400176.9609039,0
+COP.US,D,19970124,000000,9.62516,9.67927,9.43672,9.43672,1707317.1659658,0
+COP.US,D,19970127,000000,9.41449,9.4686,9.30432,9.38645,2161019.8978666,0
+COP.US,D,19970128,000000,9.43672,9.43672,9.14622,9.19803,1789775.2704115,0
+COP.US,D,19970129,000000,9.22023,9.49566,9.17057,9.49566,2005095.995373,0
+COP.US,D,19970130,000000,9.53626,9.5836,9.44929,9.5836,1447839.9739598,0
+COP.US,D,19970131,000000,9.64063,9.69764,9.50726,9.50726,1701461.3015346,0
+COP.US,D,19970203,000000,9.50726,9.53626,9.44929,9.48117,1150450.2247833,0
+COP.US,D,19970204,000000,9.48117,9.56042,9.42802,9.56042,1134821.8239168,0
+COP.US,D,19970205,000000,9.64063,9.74885,9.44929,9.53626,1470502.8626162,0
+COP.US,D,19970206,000000,9.53626,9.53626,9.34491,9.39805,1153191.3777923,0
+COP.US,D,19970207,000000,9.44929,9.56042,9.29465,9.44929,2362655.55354,0
+COP.US,D,19970210,000000,9.44929,9.50726,9.23861,9.2676,1177416.7960988,0
+COP.US,D,19970211,000000,9.31978,9.42802,9.29465,9.29465,1690906.4654864,0
+COP.US,D,19970212,000000,9.29465,9.56042,9.29465,9.53626,1196177.4997809,0
+COP.US,D,19970213,000000,9.5836,9.64063,9.50726,9.53626,2732339.7209203,0
+COP.US,D,19970214,000000,9.53626,9.53626,9.39805,9.42802,1957813.4342402,0
+COP.US,D,19970218,000000,9.42802,9.42802,9.2676,9.29465,1516619.2178445,0
+COP.US,D,19970219,000000,9.2676,9.29465,9.18933,9.18933,1614314.5733502,0
+COP.US,D,19970220,000000,9.2676,9.37487,9.23861,9.31978,1677623.928671,0
+COP.US,D,19970221,000000,9.29465,9.39805,9.23861,9.39805,3474820.6975277,0
+COP.US,D,19970224,000000,9.34491,9.34491,9.20866,9.20866,1608843.6499984,0
+COP.US,D,19970225,000000,9.2676,9.2676,9.104,9.15908,3926558.3673053,0
+COP.US,D,19970226,000000,9.13279,9.18933,8.91429,9.05287,3016044.4008086,0
+COP.US,D,19970227,000000,9.07345,9.07345,8.86588,8.86588,1479883.2144571,0
+COP.US,D,19970228,000000,8.88723,8.96802,8.83379,8.91429,2550231.5467243,0
+COP.US,D,19970303,000000,8.91429,8.9886,8.86588,8.9886,1969142.2915987,0
+COP.US,D,19970304,000000,9.02165,9.07345,8.96802,8.9886,2734680.4110323,0
+COP.US,D,19970305,000000,9.02165,9.15908,9.02165,9.104,2540069.9300581,0
+COP.US,D,19970306,000000,9.104,9.15908,9.02165,9.02165,4130941.3847148,0
+COP.US,D,19970307,000000,9.104,9.104,8.94252,9.05287,3682324.6350863,0
+COP.US,D,19970310,000000,9.05287,9.07345,8.94252,9.05287,5288046.3301477,0
+COP.US,D,19970311,000000,9.05287,9.05287,8.86588,8.88723,4456455.6328087,0
+COP.US,D,19970312,000000,8.83379,8.86588,8.70342,8.80596,4446300.2248695,0
+COP.US,D,19970313,000000,8.78025,8.83379,8.67443,8.67443,2701460.616752,0
+COP.US,D,19970314,000000,8.67443,8.80596,8.64254,8.70342,4545947.1902563,0
+COP.US,D,19970317,000000,8.72719,8.88723,8.70342,8.86588,2450196.5358946,0
+COP.US,D,19970318,000000,8.88723,8.96802,8.83379,8.91429,2109828.9430322,0
+COP.US,D,19970319,000000,8.91429,9.07345,8.88723,8.9886,3095766.5261846,0
+COP.US,D,19970320,000000,8.9886,9.02165,8.78025,9.02165,2624482.7487485,0
+COP.US,D,19970321,000000,9.104,9.13279,9.02165,9.13279,3354462.4533655,0
+COP.US,D,19970324,000000,9.13279,9.13279,8.88723,8.9886,2889037.644724,0
+COP.US,D,19970325,000000,9.02165,9.104,8.88723,8.94252,2644023.6824677,0
+COP.US,D,19970326,000000,8.96802,9.13279,8.96802,9.07345,1630339.2979625,0
+COP.US,D,19970327,000000,9.104,9.13279,8.83379,8.86588,1985165.981423,0
+COP.US,D,19970331,000000,8.83379,8.91429,8.76005,8.80596,1889816.4899684,0
+COP.US,D,19970401,000000,8.80596,8.91429,8.61646,8.72719,1848784.0474367,0
+COP.US,D,19970402,000000,8.67443,8.86588,8.67443,8.76005,2045738.3228862,0
+COP.US,D,19970403,000000,8.67443,8.70342,8.45507,8.59472,3542424.4224172,0
+COP.US,D,19970404,000000,8.53691,8.61646,8.42984,8.42984,3447854.1262121,0
+COP.US,D,19970407,000000,8.47739,8.53691,8.42984,8.45507,2140695.6297464,0
+COP.US,D,19970408,000000,8.51121,8.67443,8.40471,8.67443,4048879.6040147,0
+COP.US,D,19970409,000000,8.59472,8.59472,8.45507,8.47739,3078961.5715352,0
+COP.US,D,19970410,000000,8.47739,8.47739,8.21444,8.24507,2772978.94407,0
+COP.US,D,19970411,000000,8.18718,8.24507,8.16419,8.16419,3197364.0666648,0
+COP.US,D,19970414,000000,8.18718,8.27156,8.13248,8.18718,3651451.7396449,0
+COP.US,D,19970415,000000,8.24507,8.27156,8.10747,8.16419,3001585.3102103,0
+COP.US,D,19970416,000000,8.13248,8.18718,8.08128,8.08128,2763988.7072477,0
+COP.US,D,19970417,000000,8.10747,8.16419,8.04997,8.08128,2880440.6272839,0
+COP.US,D,19970418,000000,8.08128,8.2961,8.08128,8.2961,2513499.6824882,0
+COP.US,D,19970421,000000,8.35146,8.40471,8.2961,8.37119,3928908.3705079,0
+COP.US,D,19970422,000000,8.40471,8.42984,8.2961,8.2961,2418152.2606093,0
+COP.US,D,19970423,000000,8.27156,8.35146,8.13248,8.35146,5024264.4206945,0
+COP.US,D,19970424,000000,8.40471,8.56378,8.40471,8.56378,2795640.7979384,0
+COP.US,D,19970425,000000,8.51121,8.53691,8.35146,8.35146,1987907.134432,0
+COP.US,D,19970428,000000,8.35146,8.37119,8.24507,8.32325,1527171.984317,0
+COP.US,D,19970429,000000,8.40471,8.51121,8.2961,8.45507,1778443.3086894,0
+COP.US,D,19970430,000000,8.47284,8.55761,8.44995,8.55761,4411130.8902838,0
+COP.US,D,19970501,000000,8.55761,8.5839,8.44995,8.47284,3128982.1813136,0
+COP.US,D,19970502,000000,8.47284,8.66246,8.47284,8.63713,1863237.9640958,0
+COP.US,D,19970505,000000,8.69067,8.937,8.69067,8.937,3188771.188376,0
+COP.US,D,19970506,000000,8.937,8.96802,8.77205,8.82712,3839415.7782721,0
+COP.US,D,19970507,000000,8.79978,9.01683,8.79978,8.82712,2574856.3931402,0
+COP.US,D,19970508,000000,8.85456,9.01683,8.85456,8.96802,2613149.7522386,0
+COP.US,D,19970509,000000,8.937,9.01683,8.82712,8.937,2003925.6503171,0
+COP.US,D,19970512,000000,9.01683,9.18257,9.00001,9.18257,2612367.4526255,0
+COP.US,D,19970513,000000,9.18257,9.18257,8.937,8.96802,2225098.1005584,0
+COP.US,D,19970514,000000,9.01683,9.13279,8.9886,9.13279,3946103.4401758,0
+COP.US,D,19970515,000000,9.13279,9.23861,9.13279,9.15908,1622912.6255782,0
+COP.US,D,19970516,000000,9.13279,9.18257,9.07345,9.13279,1640496.7754771,0
+COP.US,D,19970519,000000,9.15908,9.23861,9.13279,9.20866,1062528.4405008,0
+COP.US,D,19970520,000000,9.15908,9.18257,9.104,9.13279,1423613.5208654,0
+COP.US,D,19970521,000000,9.15908,9.15908,9.05287,9.07345,2372822.3441452,0
+COP.US,D,19970522,000000,9.104,9.13279,9.05287,9.07345,1985555.0616538,0
+COP.US,D,19970523,000000,9.05287,9.104,8.9886,9.05287,1546707.7440971,0
+COP.US,D,19970527,000000,9.07345,9.07345,8.88723,8.88723,2305996.7797173,0
+COP.US,D,19970528,000000,8.85456,8.937,8.79978,8.88723,2468169.7660241,0
+COP.US,D,19970529,000000,8.88723,9.05287,8.88723,8.9886,2148508.2779979,0
+COP.US,D,19970530,000000,9.07345,9.23861,9.07345,9.23861,2885526.6095561,0
+COP.US,D,19970602,000000,9.34491,9.51016,9.31978,9.51016,4405268.8171256,0
+COP.US,D,19970603,000000,9.51016,9.56042,9.42802,9.53626,2185639.5703432,0
+COP.US,D,19970604,000000,9.42802,9.64063,9.29465,9.61646,3700689.0150224,0
+COP.US,D,19970605,000000,9.61646,9.67445,9.51016,9.51016,4696792.3539924,0
+COP.US,D,19970606,000000,9.53626,9.78176,9.48117,9.53626,3733908.8093028,0
+COP.US,D,19970609,000000,9.53626,9.53626,9.42802,9.48117,2105139.2845056,0
+COP.US,D,19970610,000000,9.42802,9.56042,9.39805,9.48117,2790172.9789503,0
+COP.US,D,19970611,000000,9.48117,9.69764,9.48117,9.53626,2159451.1594893,0
+COP.US,D,19970612,000000,9.58844,9.64063,9.37487,9.39805,3474820.6975277,0
+COP.US,D,19970613,000000,9.45604,9.67445,9.45604,9.58844,2531089.0063264,0
+COP.US,D,19970616,000000,9.61646,9.67445,9.58844,9.61646,1606105.6013532,0
+COP.US,D,19970617,000000,9.61646,9.61646,9.53626,9.53626,2123886.5359456,0
+COP.US,D,19970618,000000,9.58844,9.64063,9.56042,9.61646,1989855.6399496,0
+COP.US,D,19970619,000000,9.64063,9.64063,9.37487,9.37487,3755794.5722854,0
+COP.US,D,19970620,000000,9.37487,9.51016,9.37487,9.42802,4069589.848002,0
+COP.US,D,19970623,000000,9.51016,9.51016,9.29465,9.29465,2104743.9955478,0
+COP.US,D,19970624,000000,9.31978,9.37487,9.26083,9.37487,2667461.6272221,0
+COP.US,D,19970625,000000,9.39805,9.45604,9.34491,9.39805,3565093.5198003,0
+COP.US,D,19970626,000000,9.34491,9.45604,9.34491,9.38645,2876146.2577153,0
+COP.US,D,19970627,000000,9.39805,9.39805,9.24828,9.29465,1719042.3470701,0
+COP.US,D,19970630,000000,9.27822,9.51016,9.20866,9.51016,2663559.4422478,0
+COP.US,D,19970701,000000,9.51016,9.72371,9.45604,9.64063,2200094.5217902,0
+COP.US,D,19970702,000000,9.69764,9.88804,9.65899,9.88804,2690129.6898178,0
+COP.US,D,19970703,000000,10.1093,10.1093,9.94307,10.0001,1817131.9567459,0
+COP.US,D,19970707,000000,10.0001,10.0262,9.82235,9.8339,1741319.2598591,0
+COP.US,D,19970708,000000,9.8339,9.86298,9.74012,9.78176,1209464.1757476,0
+COP.US,D,19970709,000000,9.74012,9.82235,9.39805,9.44059,2778058.7176151,0
+COP.US,D,19970710,000000,9.49566,9.56042,9.48117,9.56042,1944528.8278491,0
+COP.US,D,19970711,000000,9.55074,9.69764,9.51016,9.68604,2086764.556691,0
+COP.US,D,19970714,000000,9.63095,9.68604,9.37487,9.37487,2916784.446077,0
+COP.US,D,19970715,000000,9.39805,9.45604,9.33041,9.45604,2449410.09713,0
+COP.US,D,19970716,000000,9.48117,9.61646,9.41449,9.61646,1209075.0955168,0
+COP.US,D,19970717,000000,9.56042,9.8339,9.55074,9.80679,2424015.3685553,0
+COP.US,D,19970718,000000,9.82235,9.8339,9.55074,9.57395,3615895.3944042,0
+COP.US,D,19970721,000000,9.57395,9.65899,9.55074,9.57395,2386892.3545129,0
+COP.US,D,19970722,000000,9.60681,9.82235,9.58844,9.78176,3233318.8052271,0
+COP.US,D,19970723,000000,9.80679,9.87831,9.79818,9.86298,2010175.7689184,0
+COP.US,D,19970724,000000,9.8339,9.92774,9.80679,9.86298,6362687.9971957,0
+COP.US,D,19970725,000000,9.86298,9.94307,9.80679,9.91889,2611978.3723948,0
+COP.US,D,19970728,000000,9.91889,10.0918,9.91889,10.0262,1871446.9360929,0
+COP.US,D,19970729,000000,10.0001,10.0918,9.98464,10.0524,2169226.8002881,0
+COP.US,D,19970730,000000,10.2901,10.3172,10.1556,10.2378,2155545.8701513,0
+COP.US,D,19970731,000000,10.1934,10.2099,10.0147,10.0794,2335301.9715691,0
+COP.US,D,19970801,000000,10.0794,10.147,10.0049,10.0706,1383362.3431587,0
+COP.US,D,19970804,000000,10.0706,10.0977,9.94896,10.033,1848784.0474367,0
+COP.US,D,19970805,000000,10.0611,10.1645,10.0435,10.147,2679581.0624966,0
+COP.US,D,19970806,000000,10.1808,10.3172,10.1645,10.2901,3798387.4748917,0
+COP.US,D,19970807,000000,10.3451,10.6032,10.3451,10.6032,4068806.5136013,0
+COP.US,D,19970808,000000,10.5365,10.5771,10.4378,10.4978,3456454.2480157,0
+COP.US,D,19970811,000000,10.5635,10.7114,10.5133,10.6601,2026196.3543791,0
+COP.US,D,19970812,000000,10.6601,10.8254,10.6601,10.7249,3323200.4776933,0
+COP.US,D,19970813,000000,10.8254,10.8485,10.5771,10.5771,2585405.0204614,0
+COP.US,D,19970814,000000,10.6032,10.693,10.3731,10.5133,1451751.4720248,0
+COP.US,D,19970815,000000,10.4292,10.4679,10.0977,10.1296,1869886.4760184,0
+COP.US,D,19970818,000000,10.1151,10.3731,10.0435,10.3731,2011348.1835499,0
+COP.US,D,19970819,000000,10.3172,10.4292,10.1808,10.4292,2274339.5150874,0
+COP.US,D,19970820,000000,10.4012,10.7114,10.3731,10.693,1232909.3640169,0
+COP.US,D,19970821,000000,10.6176,10.6466,10.3586,10.4012,1963672.4030348,0
+COP.US,D,19970822,000000,10.4012,10.6466,10.2272,10.6466,1692078.8801181,0
+COP.US,D,19970825,000000,10.6601,10.6601,10.3345,10.3731,1844095.4236979,0
+COP.US,D,19970826,000000,10.3731,10.5133,10.3172,10.4292,1443148.2458576,0
+COP.US,D,19970827,000000,10.4292,10.5365,10.3586,10.5133,1357573.3604139,0
+COP.US,D,19970828,000000,10.4562,10.4832,10.2746,10.4012,2001190.7060353,0
+COP.US,D,19970829,000000,10.4292,10.5635,10.2901,10.4146,1363823.4790151,0
+COP.US,D,19970902,000000,10.4146,10.6032,10.4146,10.6032,2241130.0686855,0
+COP.US,D,19970903,000000,10.6176,10.6303,10.5365,10.5771,2028540.1488545,0
+COP.US,D,19970904,000000,10.5935,10.7017,10.5771,10.693,1016418.2939995,0
+COP.US,D,19970905,000000,10.7249,10.7752,10.5365,10.548,1466206.4234717,0
+COP.US,D,19970908,000000,10.5771,10.7017,10.5771,10.6176,1443539.395664,0
+COP.US,D,19970909,000000,10.5635,10.9337,10.5635,10.868,2166098.6366239,0
+COP.US,D,19970910,000000,10.806,10.9463,10.7413,10.9057,3054733.0488649,0
+COP.US,D,19970911,000000,10.8766,10.8766,10.6303,10.6775,2204391.9957224,0
+COP.US,D,19970912,000000,10.7848,10.7955,10.5935,10.7955,2719440.0556087,0
+COP.US,D,19970915,000000,10.806,10.897,10.7752,10.7848,1298953.6636197,0
+COP.US,D,19970916,000000,10.9337,11.0448,10.9057,10.9463,2654965.5291712,0
+COP.US,D,19970917,000000,10.9463,11.0031,10.7848,10.7955,1980869.5422785,0
+COP.US,D,19970918,000000,10.839,11.1906,10.839,10.9868,1620566.7615271,0
+COP.US,D,19970919,000000,10.9337,11.1269,10.9057,11.0592,2410337.5427821,0
+COP.US,D,19970922,000000,11.0031,11.0031,10.7752,10.8254,1078554.1999008,0
+COP.US,D,19970923,000000,10.9463,10.9463,10.7588,10.8254,2101619.971035,0
+COP.US,D,19970924,000000,10.868,11.097,10.868,10.9559,3231757.3103646,0
+COP.US,D,19970925,000000,11.0448,11.0864,11.0139,11.0719,2407990.6439432,0
+COP.US,D,19970926,000000,11.0448,11.1511,11.0448,11.1511,1401726.7230949,0
+COP.US,D,19970929,000000,11.1424,11.3724,11.0864,11.3299,1625255.3852658,0
+COP.US,D,19970930,000000,11.2236,11.4439,11.1656,11.3067,5993792.3381554,0
+COP.US,D,19971001,000000,11.2902,11.414,11.2613,11.3299,3363063.6099571,0
+COP.US,D,19971002,000000,11.1656,11.3879,11.0719,11.1656,3403306.5093609,0
+COP.US,D,19971003,000000,11.2517,11.2613,11.0719,11.1269,3779237.690979,0
+COP.US,D,19971006,000000,11.2082,11.2757,11.097,11.1906,4018009.8129369,0
+COP.US,D,19971007,000000,11.1656,11.1656,11.0592,11.1424,2750700.9964931,0
+COP.US,D,19971008,000000,11.097,11.097,10.9231,10.9463,3305225.1779879,0
+COP.US,D,19971009,000000,10.897,10.9559,10.7955,10.9337,2254411.570713,0
+COP.US,D,19971010,000000,10.897,10.9337,10.8766,10.9231,2009001.2847109,0
+COP.US,D,19971013,000000,10.9771,11.0031,10.8485,10.8485,1711225.5596671,0
+COP.US,D,19971014,000000,10.9057,10.9231,10.693,10.8254,2357190.8389153,0
+COP.US,D,19971015,000000,10.7848,10.8485,10.7017,10.806,1774146.8695452,0
+COP.US,D,19971016,000000,10.9057,10.9231,10.7249,10.7588,1930848.9325002,0
+COP.US,D,19971017,000000,10.7114,10.8254,10.7017,10.7413,2024636.9290923,0
+COP.US,D,19971020,000000,10.7955,10.9868,10.7017,10.9231,2212602.0025075,0
+COP.US,D,19971021,000000,10.9337,11.0031,10.8485,10.897,4266152.9736451,0
+COP.US,D,19971022,000000,10.897,10.9463,10.7249,10.7413,2112562.8525262,0
+COP.US,D,19971023,000000,10.6601,10.693,10.5133,10.6032,1859336.8139092,0
+COP.US,D,19971024,000000,10.7249,10.8254,10.5771,10.6032,2343516.1175055,0
+COP.US,D,19971027,000000,10.548,10.7017,10.261,10.261,2262618.4731345,0
+COP.US,D,19971028,000000,9.96144,10.5935,9.828,10.5133,4470917.8277705,0
+COP.US,D,19971029,000000,10.4832,10.6176,10.4146,10.4679,2517804.3999354,0
+COP.US,D,19971030,000000,10.4437,10.6408,10.3915,10.5579,2341555.1945339,0
+COP.US,D,19971031,000000,10.6089,10.72,10.494,10.667,2085595.2464228,0
+COP.US,D,19971103,000000,10.781,10.9829,10.781,10.9636,1470113.7823852,0
+COP.US,D,19971104,000000,10.9423,10.9829,10.8032,10.9423,1281365.3745693,0
+COP.US,D,19971105,000000,10.9559,11.0554,10.9337,11.0139,5748772.1671719,0
+COP.US,D,19971106,000000,10.9423,11.1085,10.9007,11.0139,2538507.4004078,0
+COP.US,D,19971107,000000,10.9007,11.0554,10.8032,11.0554,5826143.2545575,0
+COP.US,D,19971110,000000,11.0554,11.0554,10.8485,10.8612,2093018.8144434,0
+COP.US,D,19971111,000000,10.8032,10.9423,10.8032,10.9007,855025.53772994,0
+COP.US,D,19971112,000000,10.8188,11.0284,10.7955,10.8188,2075825.8143511,0
+COP.US,D,19971113,000000,10.8766,10.9975,10.667,10.8612,1500203.3434257,0
+COP.US,D,19971114,000000,10.8032,11.0815,10.781,11.0815,2102792.3856666,0
+COP.US,D,19971117,000000,11.1656,11.2517,11.1212,11.2197,1033224.2834368,0
+COP.US,D,19971118,000000,11.2197,11.2197,10.9337,10.9636,1177033.9245951,0
+COP.US,D,19971119,000000,10.9162,11.0139,10.9007,10.9162,1776876.6398878,0
+COP.US,D,19971120,000000,10.9423,11.2352,10.9423,11.186,1616270.3223827,0
+COP.US,D,19971121,000000,11.186,11.2352,11.1375,11.2352,1288791.0121657,0
+COP.US,D,19971124,000000,11.1375,11.2032,10.9975,11.0139,1259873.8657569,0
+COP.US,D,19971125,000000,11.0284,11.0389,10.781,10.9337,2207910.2744051,0
+COP.US,D,19971126,000000,10.8032,10.8188,10.6977,10.7355,1571715.4620167,0
+COP.US,D,19971128,000000,10.7655,10.8032,10.6824,10.6824,459168.48131323,0
+COP.US,D,19971201,000000,10.6303,10.7355,10.4737,10.7114,2390796.6090628,0
+COP.US,D,19971202,000000,10.7114,10.8612,10.6824,10.8032,1540453.4863447,0
+COP.US,D,19971203,000000,10.6977,10.9337,10.6553,10.9337,2391973.162846,0
+COP.US,D,19971204,000000,10.8766,10.9829,10.72,10.8882,2211817.6333187,0
+COP.US,D,19971205,000000,10.8882,11.186,10.8612,11.1511,1840577.1450152,0
+COP.US,D,19971208,000000,11.1212,11.1771,10.9829,11.0389,1114110.5451415,0
+COP.US,D,19971209,000000,11.066,11.066,10.7955,10.9636,1534983.5977808,0
+COP.US,D,19971210,000000,10.9636,11.066,10.7471,10.8188,1351708.1828922,0
+COP.US,D,19971211,000000,10.8292,10.8292,10.7114,10.8292,1701849.3469777,0
+COP.US,D,19971212,000000,10.7471,10.7471,10.5268,10.5983,1211421.9943558,0
+COP.US,D,19971215,000000,10.6553,10.7471,10.6303,10.7471,1504504.9565095,0
+COP.US,D,19971216,000000,10.6977,10.7655,10.4437,10.5181,2498261.3966404,0
+COP.US,D,19971217,000000,10.5181,10.6408,10.494,10.5268,3306782.5336991,0
+COP.US,D,19971218,000000,10.5268,10.5268,10.4051,10.494,3321635.8784675,0
+COP.US,D,19971219,000000,10.3635,10.5829,10.2272,10.5181,3235274.5542594,0
+COP.US,D,19971222,000000,10.5046,10.6089,10.3915,10.463,2397439.9470463,0
+COP.US,D,19971223,000000,10.494,10.494,10.2804,10.3055,1152804.3671373,0
+COP.US,D,19971224,000000,10.3635,10.4437,10.2697,10.4437,1063309.7053259,0
+COP.US,D,19971226,000000,10.4196,10.4737,10.3055,10.3229,323176.66234552,0
+COP.US,D,19971229,000000,10.3799,10.5579,10.3799,10.5181,1336861.046851,0
+COP.US,D,19971230,000000,10.5579,10.5722,10.433,10.5423,1436117.8972191,0
+COP.US,D,19971231,000000,10.6303,10.7355,10.5181,10.72,1248935.123417,0
+COP.US,D,19980102,000000,10.6977,10.7355,10.4737,10.5829,1047682.3392473,0
+COP.US,D,19980105,000000,10.5722,10.6824,10.3635,10.3915,4032464.7643838,0
+COP.US,D,19980106,000000,10.1991,10.1991,9.8957,9.96621,3619802.7533177,0
+COP.US,D,19980107,000000,9.93059,10.0388,9.828,10.0388,6259522.7531261,0
+COP.US,D,19980108,000000,9.92283,9.95564,9.73536,9.828,4448253.9043263,0
+COP.US,D,19980109,000000,9.88224,9.88224,9.44059,9.54012,3751492.9592017,0
+COP.US,D,19980112,000000,9.44059,9.68604,9.42802,9.60681,3336486.1188722,0
+COP.US,D,19980113,000000,9.828,9.93059,9.68604,9.85227,3145390.8122174,0
+COP.US,D,19980114,000000,9.92283,9.92283,9.66381,9.92283,3472477.93784,0
+COP.US,D,19980115,000000,9.95564,9.98853,9.78556,9.8155,2789391.7141252,0
+COP.US,D,19980116,000000,10.0388,10.0388,9.88224,9.8957,3051207.5266674,0
+COP.US,D,19980120,000000,9.92283,9.96621,9.80679,9.95564,1525991.2913826,0
+COP.US,D,19980121,000000,9.9074,9.95564,9.84362,9.88224,2282157.3372781,0
+COP.US,D,19980122,000000,9.8677,9.8677,9.74497,9.75953,3189550.3836253,0
+COP.US,D,19980123,000000,9.75953,9.78556,9.59423,9.6474,3713195.4609518,0
+COP.US,D,19980126,000000,9.8155,9.95564,9.68604,9.73536,2966805.0558554,0
+COP.US,D,19980127,000000,9.73536,9.95564,9.73536,9.88224,1827680.5840671,0
+COP.US,D,19980128,000000,9.88224,9.93059,9.73536,9.8155,4074665.4823959,0
+COP.US,D,19980129,000000,9.72371,9.98464,9.66865,9.66865,3855438.4333087,0
+COP.US,D,19980130,000000,9.8339,9.8339,9.66865,9.78176,3773377.6873964,0
+COP.US,D,19980202,000000,9.78176,9.98464,9.74885,9.95564,3372046.6032645,0
+COP.US,D,19980203,000000,9.93059,10.0262,9.87831,10.0001,2167271.0512556,0
+COP.US,D,19980204,000000,9.94307,10.0524,9.91889,10.0435,2531089.0063264,0
+COP.US,D,19980205,000000,10.0262,10.0706,9.86298,9.9016,2236048.2255645,0
+COP.US,D,19980206,000000,9.93059,10.0435,9.91889,9.95564,2268091.4660618,0
+COP.US,D,19980209,000000,9.98464,9.98464,9.76428,9.78176,3083259.0454673,0
+COP.US,D,19980210,000000,9.91889,10.0001,9.84746,10.0001,3934381.3634351,0
+COP.US,D,19980211,000000,10.0524,10.2378,10.0524,10.1645,3315771.7357335,0
+COP.US,D,19980212,000000,10.1556,10.3345,10.0977,10.261,3039879.7040965,0
+COP.US,D,19980213,000000,10.2272,10.4562,10.2099,10.4292,3354070.2687712,0
+COP.US,D,19980217,000000,10.4881,10.4881,10.3172,10.4562,3016433.4810395,0
+COP.US,D,19980218,000000,10.4292,10.5539,10.3915,10.5046,2322407.4801968,0
+COP.US,D,19980219,000000,10.4737,10.5181,10.3345,10.4437,1704194.1762409,0
+COP.US,D,19980220,000000,10.4437,10.5181,10.2901,10.4881,1381404.5245505,0
+COP.US,D,19980223,000000,10.4292,10.4292,10.1556,10.2465,2041828.894397,0
+COP.US,D,19980224,000000,10.1934,10.2099,10.1093,10.1645,3447072.8613868,0
+COP.US,D,19980225,000000,10.1934,10.4196,10.1296,10.3635,2331009.6715761,0
+COP.US,D,19980226,000000,10.4012,10.693,10.3731,10.6408,2533432.8008018,0
+COP.US,D,19980227,000000,10.5829,10.9007,10.5365,10.8882,2287632.3997812,0
+COP.US,D,19980302,000000,10.8612,10.9162,10.781,10.8032,2801897.1252668,0
+COP.US,D,19980303,000000,10.7471,11.1124,10.7471,11.097,2227056.9539544,0
+COP.US,D,19980304,000000,11.0389,11.1424,10.9705,11.1212,4892574.2148104,0
+COP.US,D,19980305,000000,11.097,11.1124,11.0389,11.0864,3713587.6455462,0
+COP.US,D,19980306,000000,11.1124,11.1511,11.0139,11.0139,1965630.221643,0
+COP.US,D,19980309,000000,11.0284,11.0284,10.7655,10.781,1680743.8140324,0
+COP.US,D,19980310,000000,10.8485,11.0554,10.8485,11.0554,2350550.6052954,0
+COP.US,D,19980311,000000,11.1124,11.1424,10.9705,11.0554,2719440.0556087,0
+COP.US,D,19980312,000000,11.0284,11.0554,10.8882,10.9162,1262219.7298079,0
+COP.US,D,19980313,000000,10.9337,10.9705,10.8485,10.8882,1430642.834716,0
+COP.US,D,19980316,000000,10.8766,11.0031,10.8766,10.9829,1123495.0361339,0
+COP.US,D,19980317,000000,10.9337,10.9337,10.5181,10.7114,2694433.372477,0
+COP.US,D,19980318,000000,10.6553,10.9337,10.6235,10.9007,2309125.9781695,0
+COP.US,D,19980319,000000,10.9007,11.1124,10.9007,11.0389,1898016.1488749,0
+COP.US,D,19980320,000000,11.0284,11.527,11.0284,11.4043,2819088.0557834,0
+COP.US,D,19980323,000000,11.555,11.8296,11.555,11.5986,4266152.9736451,0
+COP.US,D,19980324,000000,11.5986,11.6246,11.414,11.414,1858554.5142962,0
+COP.US,D,19980325,000000,11.414,11.5406,11.1656,11.2517,2654965.5291712,0
+COP.US,D,19980326,000000,11.2236,11.4894,11.2236,11.3067,2148124.3717064,0
+COP.US,D,19980327,000000,11.3599,11.4323,11.3067,11.3067,1906230.2948114,0
+COP.US,D,19980330,000000,11.3299,11.3879,11.1124,11.2236,1363044.2837657,0
+COP.US,D,19980331,000000,11.1656,11.266,11.0554,11.097,1501765.873076,0
+COP.US,D,19980401,000000,11.1424,11.2236,11.0284,11.1212,1881214.298589,0
+COP.US,D,19980402,000000,11.1511,11.4594,11.1124,11.3879,1901149.4864784,0
+COP.US,D,19980403,000000,11.414,11.4709,11.1965,11.3154,1538893.0262699,0
+COP.US,D,19980406,000000,11.3154,11.3154,11.1511,11.1965,1483788.5037949,0
+COP.US,D,19980407,000000,11.1424,11.3299,11.1424,11.2082,1323966.5554784,0
+COP.US,D,19980408,000000,11.1424,11.1771,11.0284,11.0284,1606105.6013532,0
+COP.US,D,19980409,000000,11.1124,11.1656,11.0719,11.0864,846819.67009629,0
+COP.US,D,19980413,000000,11.0719,11.0864,10.9007,11.0284,1137949.987581,0
+COP.US,D,19980414,000000,11.0284,11.0389,10.9337,11.0139,951159.39837323,0
+COP.US,D,19980415,000000,11.0719,11.2352,11.0389,11.1212,1597122.6080456,0
+COP.US,D,19980416,000000,11.1511,11.2816,11.0139,11.266,2063323.5075729,0
+COP.US,D,19980417,000000,11.3299,11.3299,11.1511,11.2352,1923811.3403468,0
+COP.US,D,19980420,000000,11.2352,11.3067,11.0389,11.1511,1456047.9111691,0
+COP.US,D,19980421,000000,11.1511,11.1771,10.9705,11.1424,2651445.1809129,0
+COP.US,D,19980422,000000,11.0389,11.0864,10.9705,11.0031,1331389.0887114,0
+COP.US,D,19980423,000000,10.9463,11.1424,10.7655,10.8188,2737418.4596778,0
+COP.US,D,19980424,000000,10.7955,10.8882,10.6408,10.6408,2220029.7096795,0
+COP.US,D,19980427,000000,10.4737,10.8292,10.4737,10.8292,2695215.67209,0
+COP.US,D,19980428,000000,10.8032,10.8292,10.5829,10.6235,1946473.1942152,0
+COP.US,D,19980429,000000,10.6176,10.897,10.6176,10.868,1590088.1202558,0
+COP.US,D,19980430,000000,10.8882,11.1771,10.8882,11.097,2767115.8361238,0
+COP.US,D,19980501,000000,11.1212,11.3387,11.097,11.2613,2968760.8048879,0
+COP.US,D,19980504,000000,11.2757,11.3067,11.1771,11.1771,1882001.7721412,0
+COP.US,D,19980505,000000,11.1607,11.186,11.0389,11.066,1936321.9254276,0
+COP.US,D,19980506,000000,11.0236,11.1511,10.9105,10.9231,1989071.270761,0
+COP.US,D,19980507,000000,10.868,10.8882,10.7413,10.7588,3052385.1152381,0
+COP.US,D,19980508,000000,10.7848,10.8292,10.7017,10.7413,2994550.8224205,0
+COP.US,D,19980511,000000,10.7752,11.0767,10.7752,11.066,6402159.9796529,0
+COP.US,D,19980512,000000,11.0497,11.2032,10.9771,11.1328,3137578.1639658,0
+COP.US,D,19980513,000000,11.1085,11.2352,11.0767,11.1511,2017600.3717268,0
+COP.US,D,19980514,000000,11.1607,11.3599,11.097,11.2613,2394702.9331886,0
+COP.US,D,19980515,000000,11.2032,11.3974,11.2032,11.3154,3497872.6664148,0
+COP.US,D,19980518,000000,11.3154,11.3299,11.1328,11.1511,2608854.3478821,0
+COP.US,D,19980519,000000,11.1511,11.4594,11.0767,11.4594,3810499.6666512,0
+COP.US,D,19980520,000000,11.3599,11.6361,11.3299,11.4951,4733134.1032098,0
+COP.US,D,19980521,000000,11.5986,11.5986,11.3154,11.3879,1494346.4442067,0
+COP.US,D,19980522,000000,11.3974,11.4439,11.3299,11.3387,1548273.378111,0
+COP.US,D,19980526,000000,11.3599,11.3879,11.1328,11.1771,1665503.4586089,0
+COP.US,D,19980527,000000,11.1511,11.3067,11.0767,11.2613,1895287.4133201,0
+COP.US,D,19980528,000000,11.2613,11.2855,11.186,11.2855,1277462.1548072,0
+COP.US,D,19980529,000000,11.2613,11.2613,11.0389,11.1607,2835891.975645,0
+COP.US,D,19980601,000000,11.1212,11.1607,10.9636,10.9917,2480679.3163172,0
+COP.US,D,19980602,000000,11.1212,11.1607,11.008,11.1607,2160236.5634658,0
+COP.US,D,19980603,000000,11.1328,11.2032,11.0497,11.066,1810487.5839746,0
+COP.US,D,19980604,000000,11.0389,11.2855,10.9917,11.2613,1706543.1446556,0
+COP.US,D,19980605,000000,11.2613,11.581,11.2613,11.581,1686998.071785,0
+COP.US,D,19980608,000000,11.527,11.527,11.3974,11.4594,2574460.0693943,0
+COP.US,D,19980609,000000,11.4594,11.4709,11.3299,11.3599,1403290.2875331,0
+COP.US,D,19980610,000000,11.3067,11.3974,11.186,11.186,1586178.6917665,0
+COP.US,D,19980611,000000,11.186,11.2032,10.8544,10.868,2112948.8283935,0
+COP.US,D,19980612,000000,10.868,11.0497,10.6176,10.868,3601436.3038056,0
+COP.US,D,19980615,000000,10.839,11.0497,10.806,10.8292,1911702.2529511,0
+COP.US,D,19980616,000000,10.868,10.9636,10.7588,10.9636,2529520.2679489,0
+COP.US,D,19980617,000000,11.0497,11.3974,11.0497,11.2855,2126239.6435117,0
+COP.US,D,19980618,000000,11.2757,11.2757,11.1328,11.1771,1334910.4717577,0
+COP.US,D,19980619,000000,11.1771,11.186,10.9636,10.9917,1960551.4828857,0
+COP.US,D,19980622,000000,10.868,11.2613,10.868,11.1328,1551783.378491,0
+COP.US,D,19980623,000000,11.1607,11.2613,11.1328,11.1607,1375931.5316232,0
+COP.US,D,19980624,000000,11.186,11.2197,10.9636,11.097,3536956.603429,0
+COP.US,D,19980625,000000,11.1607,11.1771,10.9509,11.008,2357576.8147825,0
+COP.US,D,19980626,000000,11.0389,11.0767,10.9636,10.9771,1897243.1623525,0
+COP.US,D,19980629,000000,10.9917,10.9917,10.7848,10.8292,3280210.2165535,0
+COP.US,D,19980630,000000,10.8882,10.9105,10.7413,10.7848,2759302.1530847,0
+COP.US,D,19980701,000000,10.8292,10.9636,10.8292,10.9423,2699125.1005792,0
+COP.US,D,19980702,000000,11.0236,11.0497,10.9509,11.0389,2362270.6124606,0
+COP.US,D,19980706,000000,11.0389,11.0767,11.008,11.0767,2277468.7135392,0
+COP.US,D,19980707,000000,11.0236,11.066,10.839,10.868,1561565.2280169,0
+COP.US,D,19980708,000000,10.9636,10.9636,10.8882,10.9105,1385706.1376341,0
+COP.US,D,19980709,000000,10.7752,10.897,10.7413,10.7752,1955469.6397646,0
+COP.US,D,19980710,000000,10.8544,10.8544,10.7413,10.7588,1156712.7608387,0
+COP.US,D,19980713,000000,10.6553,10.6775,10.3799,10.433,1147328.2698463,0
+COP.US,D,19980714,000000,10.433,10.7413,10.433,10.7249,1693251.2947497,0
+COP.US,D,19980715,000000,10.7588,10.8882,10.5876,10.5983,1917561.2217457,0
+COP.US,D,19980716,000000,10.548,10.7114,10.5326,10.6873,1095746.1652054,0
+COP.US,D,19980717,000000,10.7249,10.7588,10.4196,10.4196,1257144.0954142,0
+COP.US,D,19980720,000000,10.4679,10.5326,10.4196,10.5181,1735063.9673187,0
+COP.US,D,19980721,000000,10.494,10.6775,10.4098,10.4098,771790.30761043,0
+COP.US,D,19980722,000000,10.4437,10.5181,10.3799,10.4437,1477932.6393639,0
+COP.US,D,19980723,000000,10.4437,10.4437,10.0435,10.0435,1778054.2284586,0
+COP.US,D,19980724,000000,10.0977,10.4679,10.0794,10.4679,1668636.7962124,0
+COP.US,D,19980727,000000,10.4098,10.4098,10.1296,10.2562,2074259.1455494,0
+COP.US,D,19980728,000000,10.1296,10.2272,9.96144,10.2099,2684661.8708295,0
+COP.US,D,19980729,000000,10.2649,10.2901,10.1702,10.2099,2411898.0028566,0
+COP.US,D,19980730,000000,10.2841,10.3731,10.261,10.2697,2327492.4276813,0
+COP.US,D,19980731,000000,10.2321,10.2321,9.9074,9.98066,1359524.9702951,0
+COP.US,D,19980803,000000,9.94896,10.0213,9.68314,9.68314,2420106.9748539,0
+COP.US,D,19980804,000000,9.79818,9.85227,9.52465,9.6126,3486546.9134197,0
+COP.US,D,19980805,000000,9.59423,9.62516,9.27243,9.56813,2398614.4312536,0
+COP.US,D,19980806,000000,9.48696,9.52465,9.27243,9.36037,2279816.6471663,0
+COP.US,D,19980807,000000,9.5836,9.77011,9.30432,9.6126,5223956.7447897,0
+COP.US,D,19980810,000000,9.6126,9.6126,9.24828,9.30432,2399783.7415217,0
+COP.US,D,19980811,000000,9.50146,9.72371,9.30432,9.68314,2670987.1494199,0
+COP.US,D,19980812,000000,9.71215,9.83881,9.71215,9.83881,3085990.8853859,0
+COP.US,D,19980813,000000,9.86298,10.4292,9.86298,10.4012,4513514.8695282,0
+COP.US,D,19980814,000000,10.3731,10.5829,10.1189,10.1189,2629949.5329488,0
+COP.US,D,19980817,000000,10.0861,10.5133,9.93059,10.4737,2812052.5332057,0
+COP.US,D,19980818,000000,10.4737,10.5133,10.3915,10.4737,3246995.5962124,0
+COP.US,D,19980819,000000,10.4292,10.6303,10.3915,10.5722,3298183.4466832,0
+COP.US,D,19980820,000000,10.5983,10.806,10.5423,10.6553,2495915.5325893,0
+COP.US,D,19980821,000000,10.3731,10.4146,9.96621,10.3586,2357971.0689527,0
+COP.US,D,19980824,000000,10.3451,10.3451,9.96621,10.1093,2622918.1495225,0
+COP.US,D,19980825,000000,10.1645,10.3731,10.1093,10.1991,1537324.2878926,0
+COP.US,D,19980826,000000,10.0388,10.1093,9.78176,9.80679,2542026.7138784,0
+COP.US,D,19980827,000000,9.66865,9.68314,9.28403,9.42802,3820660.2485293,0
+COP.US,D,19980828,000000,9.39805,9.68314,9.39805,9.52465,2041050.7339355,0
+COP.US,D,19980831,000000,9.68314,9.89089,9.0605,9.20189,3379077.9866909,0
+COP.US,D,19980901,000000,9.25793,9.86298,9.23184,9.85227,4352515.332641,0
+COP.US,D,19980902,000000,9.71215,9.87831,9.50146,9.59423,2528350.957681,0
+COP.US,D,19980903,000000,9.4686,9.69764,9.45604,9.69764,2566648.4559307,0
+COP.US,D,19980904,000000,9.79818,9.9074,9.71215,9.85227,4204797.2977809,0
+COP.US,D,19980908,000000,10.0388,10.174,9.94896,10.147,2707725.222383,0
+COP.US,D,19980909,000000,10.0861,10.1354,9.86298,9.93059,2357971.0689527,0
+COP.US,D,19980910,000000,9.83881,10.4562,9.83881,10.2697,2997677.9512968,0
+COP.US,D,19980911,000000,10.2166,10.7355,10.174,10.7355,2331395.6474434,0
+COP.US,D,19980914,000000,10.7955,11.0236,10.6408,10.6977,3638555.1786969,0
+COP.US,D,19980915,000000,10.5046,10.6873,10.4832,10.6553,2571727.1946881,0
+COP.US,D,19980916,000000,10.5983,10.6089,10.3451,10.5268,1564296.0331474,0
+COP.US,D,19980917,000000,10.4012,10.6089,10.2465,10.5829,2259887.668004,0
+COP.US,D,19980918,000000,10.4292,10.5268,10.2841,10.5133,3948444.1302877,0
+COP.US,D,19980921,000000,10.4562,10.5722,10.3172,10.5046,2080126.3926468,0
+COP.US,D,19980922,000000,10.667,10.667,10.3451,10.4012,1193834.7400932,0
+COP.US,D,19980923,000000,10.4012,10.9463,10.4012,10.9463,2893729.3728263,0
+COP.US,D,19980924,000000,10.9105,10.9384,10.7355,10.7848,2445114.6927735,0
+COP.US,D,19980925,000000,10.7114,11.0592,10.7114,10.8485,2796424.1323392,0
+COP.US,D,19980928,000000,10.7693,10.9231,10.4737,10.5133,1630339.2979625,0
+COP.US,D,19980929,000000,10.5722,10.753,10.4146,10.7355,2220804.7657774,0
+COP.US,D,19980930,000000,10.5983,10.667,10.174,10.174,2159846.448447,0
+COP.US,D,19981001,000000,10.174,10.3296,9.86298,9.98066,3991435.4262155,0
+COP.US,D,19981002,000000,10.174,10.806,10.1645,10.7355,2419322.6056654,0
+COP.US,D,19981005,000000,10.5722,10.8485,10.5046,10.6553,2615102.3969076,0
+COP.US,D,19981006,000000,10.6873,10.897,10.6408,10.6977,2427918.5883176,0
+COP.US,D,19981007,000000,10.753,10.7848,10.5133,10.5133,1567033.0470052,0
+COP.US,D,19981008,000000,10.4292,10.4292,10.0745,10.2321,2044562.8038909,0
+COP.US,D,19981009,000000,10.2321,10.4012,10.2321,10.3172,2064104.7723982,0
+COP.US,D,19981012,000000,10.3296,10.5423,10.3296,10.4562,1608450.4306163,0
+COP.US,D,19981013,000000,10.4012,10.5268,10.147,10.2166,1272766.2875536,0
+COP.US,D,19981014,000000,10.2166,10.3731,9.94896,9.94896,2800723.6758471,0
+COP.US,D,19981015,000000,9.98066,10.174,9.86298,10.0049,2989864.2682574,0
+COP.US,D,19981016,000000,10.1645,10.1645,9.80679,9.93059,4209097.8760769,0
+COP.US,D,19981019,000000,10.0213,10.174,9.74012,9.74885,2410337.5427821,0
+COP.US,D,19981020,000000,9.94896,10.147,9.89089,10.0388,2149685.8665689,0
+COP.US,D,19981021,000000,10.0745,10.1354,9.96621,10.0524,2696777.1669525,0
+COP.US,D,19981022,000000,10.0524,10.0524,9.68314,9.79818,2581498.6963356,0
+COP.US,D,19981023,000000,9.83881,9.87831,9.65319,9.83881,1725296.6048226,0
+COP.US,D,19981026,000000,9.72371,10.0049,9.72371,9.87831,2161019.8978666,0
+COP.US,D,19981027,000000,9.87831,9.98066,9.62516,9.65319,1673324.3851632,0
+COP.US,D,19981028,000000,9.64063,9.69764,9.4686,9.48696,5273586.2047615,0
+COP.US,D,19981029,000000,9.53626,9.63095,9.46281,9.6213,2143432.6436042,0
+COP.US,D,19981030,000000,9.6213,9.91889,9.6213,9.8339,2038311.650502,0
+COP.US,D,19981102,000000,10.033,10.147,9.87831,10.0611,2249333.8667435,0
+COP.US,D,19981103,000000,10.0147,10.2841,10.0147,10.2697,2518190.3758027,0
+COP.US,D,19981104,000000,10.2166,10.3172,10.1354,10.174,2357190.8389153,0
+COP.US,D,19981105,000000,10.1897,10.3731,10.0147,10.3451,1709271.8802105,0
+COP.US,D,19981106,000000,10.3451,10.4881,10.1897,10.4012,1889037.294719,0
+COP.US,D,19981109,000000,10.3915,10.4292,10.2321,10.2465,1848002.7826115,0
+COP.US,D,19981110,000000,10.2465,10.3451,10.1189,10.1189,1812835.5176014,0
+COP.US,D,19981111,000000,10.0049,10.0049,9.67927,9.8339,2639717.9302327,0
+COP.US,D,19981112,000000,9.91889,10.1991,9.91889,10.1036,3375563.8471595,0
+COP.US,D,19981113,000000,10.1606,10.3172,10.1036,10.1897,2379067.2888072,0
+COP.US,D,19981116,000000,10.1897,10.1897,9.84746,9.84746,4345085.5558931,0
+COP.US,D,19981117,000000,9.8155,9.93059,9.67927,9.74885,2643236.2089156,0
+COP.US,D,19981118,000000,9.70344,9.87831,9.58844,9.66381,2213773.3823512,0
+COP.US,D,19981119,000000,9.68604,9.70344,9.49566,9.56042,1685434.5073468,0
+COP.US,D,19981120,000000,9.53626,9.91889,9.52079,9.91889,2890215.2332949,0
+COP.US,D,19981123,000000,9.91889,10.0049,9.74885,9.98853,1840965.1904581,0
+COP.US,D,19981124,000000,9.88804,9.94307,9.79232,9.87831,1945697.1033294,0
+COP.US,D,19981125,000000,9.8155,10.0611,9.79232,9.84746,1626428.8346852,0
+COP.US,D,19981127,000000,10.147,10.2939,10.0049,10.1189,1582664.5522351,0
+COP.US,D,19981130,000000,9.96144,9.96144,9.55074,9.55074,3420113.533586,0
+COP.US,D,19981201,000000,9.71886,9.77594,9.31978,9.37487,5020359.1313566,0
+COP.US,D,19981202,000000,9.39227,9.57395,9.39227,9.57395,2497090.0167965,0
+COP.US,D,19981203,000000,9.43188,9.60681,9.37487,9.46281,2844491.062661,0
+COP.US,D,19981204,000000,9.43188,9.49566,9.31978,9.43188,2756954.2194577,0
+COP.US,D,19981207,000000,9.55074,9.55074,9.3652,9.3652,3075441.2232768,0
+COP.US,D,19981208,000000,9.3652,9.37487,9.26083,9.29465,6978948.6564826,0
+COP.US,D,19981209,000000,9.30432,9.49566,9.26083,9.49566,4614335.2843345,0
+COP.US,D,19981210,000000,9.44445,9.44445,9.24828,9.26083,4737039.3925477,0
+COP.US,D,19981211,000000,9.30432,9.43188,9.23861,9.3652,3122725.8539853,0
+COP.US,D,19981214,000000,9.39227,9.50726,9.24828,9.29465,2940622.8537286,0
+COP.US,D,19981215,000000,9.31978,9.37487,9.29465,9.33719,3679587.6212286,0
+COP.US,D,19981216,000000,9.57395,9.6474,9.43188,9.52079,5633487.4878281,0
+COP.US,D,19981217,000000,9.55074,9.55074,9.30432,9.50726,5423642.8601575,0
+COP.US,D,19981218,000000,9.46281,9.53626,9.43188,9.52079,4094203.3117515,0
+COP.US,D,19981221,000000,9.55074,9.58844,9.43188,9.44445,4134457.5938217,0
+COP.US,D,19981222,000000,9.44445,9.58844,9.44445,9.57395,3081306.4007984,0
+COP.US,D,19981223,000000,9.58844,9.75953,9.50726,9.68604,2485362.7661167,0
+COP.US,D,19981224,000000,9.68604,9.74885,9.6213,9.68604,364984.16097535,0
+COP.US,D,19981228,000000,9.66381,9.70344,9.58844,9.68604,2099664.2220025,0
+COP.US,D,19981229,000000,9.67927,9.8339,9.60681,9.68604,2405646.8494678,0
+COP.US,D,19981230,000000,9.68604,9.74885,9.6474,9.68604,2542026.7138784,0
+COP.US,D,19981231,000000,9.70344,9.80679,9.6213,9.68604,1973442.8698943,0
+COP.US,D,19990104,000000,9.63095,9.88804,9.63095,9.79232,3021906.4739669,0
+COP.US,D,19990105,000000,9.79232,9.8339,9.57395,9.68604,1887468.5563416,0
+COP.US,D,19990106,000000,9.55074,10.0435,9.55074,9.96144,3533826.3701891,0
+COP.US,D,19990107,000000,9.9016,9.91889,9.63095,9.68604,4972290.1314594,0
+COP.US,D,19990108,000000,9.68604,9.68604,9.34974,9.6213,4394324.9008465,0
+COP.US,D,19990111,000000,9.67927,9.67927,9.37487,9.43188,3287635.8541499,0
+COP.US,D,19990112,000000,9.34974,9.50726,9.33719,9.40869,3916403.9941541,0
+COP.US,D,19990113,000000,9.37487,9.48117,9.33719,9.43188,7610839.7862117,0
+COP.US,D,19990114,000000,9.42222,9.44445,9.23861,9.26083,6124703.34879,0
+COP.US,D,19990115,000000,9.27822,9.34974,9.23861,9.30432,3426359.5130359,0
+COP.US,D,19990119,000000,9.27822,9.29465,9.05287,9.09346,4410742.8448408,0
+COP.US,D,19990120,000000,9.09346,9.26083,9.09346,9.17734,3173921.982759,0
+COP.US,D,19990121,000000,9.20382,9.3652,9.20382,9.26083,3505301.4083747,0
+COP.US,D,19990122,000000,9.24828,9.37487,9.20382,9.37487,2001190.7060353,0
+COP.US,D,19990125,000000,9.37487,9.40869,9.22023,9.24828,3051207.5266674,0
+COP.US,D,19990126,000000,9.24828,9.26083,9.12119,9.23861,5483820.9474506,0
+COP.US,D,19990127,000000,9.24828,9.26083,8.86588,8.937,3784321.6036755,0
+COP.US,D,19990128,000000,8.937,9.11066,8.82172,8.8366,2266141.9257566,0
+COP.US,D,19990129,000000,8.8366,8.8366,8.57007,8.78025,4865998.7933012,0
+COP.US,D,19990201,000000,8.86588,8.89671,8.69714,8.72719,5497501.8775874,0
+COP.US,D,19990202,000000,8.69714,8.79128,8.65327,8.75349,4283735.0539684,0
+COP.US,D,19990203,000000,8.78025,9.02165,8.75349,9.02165,3014480.8363705,0
+COP.US,D,19990204,000000,8.9886,8.9886,8.8366,8.92086,3630352.4154268,0
+COP.US,D,19990205,000000,9.0633,9.23861,9.02165,9.12119,3474039.4327025,0
+COP.US,D,19990208,000000,9.12119,9.19414,9.09346,9.15289,2811275.407532,0
+COP.US,D,19990209,000000,9.15289,9.15289,8.96802,8.96802,3583457.8997368,0
+COP.US,D,19990210,000000,8.97277,9.18933,8.97277,9.18933,1947648.7132105,0
+COP.US,D,19990211,000000,9.17057,9.17057,8.9577,9.01218,3524451.1922873,0
+COP.US,D,19990212,000000,9.0462,9.18933,9.02735,9.09926,3513897.3910268,0
+COP.US,D,19990216,000000,9.09926,9.17057,9.08292,9.13279,2815573.916252,0
+COP.US,D,19990217,000000,9.08292,9.14043,9.07345,9.11539,2265747.6715864,0
+COP.US,D,19990218,000000,9.11539,9.17057,9.11539,9.11539,5106331.3753338,0
+COP.US,D,19990219,000000,9.11539,9.13279,8.68622,8.68622,5937519.5401999,0
+COP.US,D,19990222,000000,8.7444,8.84288,8.70709,8.8108,4614724.3645652,0
+COP.US,D,19990223,000000,8.91429,8.91429,8.79978,8.8769,1822989.8907527,0
+COP.US,D,19990224,000000,8.84288,8.94725,8.84288,8.84288,2550231.5467243,0
+COP.US,D,19990225,000000,8.82712,8.93121,8.78025,8.90048,1619397.4512589,0
+COP.US,D,19990226,000000,8.88723,8.93121,8.8108,8.8769,1836276.5667193,0
+COP.US,D,19990301,000000,8.8769,8.91429,8.72719,8.91429,2329448.1767136,0
+COP.US,D,19990302,000000,8.91429,8.98301,8.77205,8.8108,2713970.1670449,0
+COP.US,D,19990303,000000,8.8108,9.02735,8.79978,8.98301,3699521.7743301,0
+COP.US,D,19990304,000000,8.91429,9.14043,8.88723,9.11539,2663951.6268422,0
+COP.US,D,19990305,000000,9.14043,9.27243,9.08292,9.18933,3109051.1325757,0
+COP.US,D,19990308,000000,9.2444,9.45604,9.2444,9.38645,1517791.6324761,0
+COP.US,D,19990309,000000,9.28403,9.28403,9.11539,9.20866,1792119.064887,0
+COP.US,D,19990310,000000,9.37487,9.67445,9.37487,9.63095,1921861.8000414,0
+COP.US,D,19990311,000000,10.033,10.433,10.0147,10.0611,6381447.6660897,0
+COP.US,D,19990312,000000,10.147,10.3055,9.94307,10.0484,2099664.2220025,0
+COP.US,D,19990315,000000,9.86298,9.93059,9.77594,9.8155,1929283.2984864,0
+COP.US,D,19990316,000000,9.63095,9.8155,9.63095,9.77594,1704585.3260474,0
+COP.US,D,19990317,000000,9.88804,10.0861,9.88804,10.0484,2047302.9221122,0
+COP.US,D,19990318,000000,10.0706,10.2378,10.0611,10.205,2972667.1290136,0
+COP.US,D,19990319,000000,10.147,10.2378,10.0611,10.1354,2429095.1421007,0
+COP.US,D,19990322,000000,10.033,10.2746,10.0147,10.2746,2910535.3622636,0
+COP.US,D,19990323,000000,10.174,10.2378,10.1189,10.2166,4604958.0368571,0
+COP.US,D,19990324,000000,10.2378,10.3345,10.174,10.2746,3922261.9281608,0
+COP.US,D,19990325,000000,10.2465,10.3635,10.1897,10.3345,3285289.9900987,0
+COP.US,D,19990326,000000,10.3915,10.4776,10.2746,10.463,2436125.4907391,0
+COP.US,D,19990329,000000,10.6032,11.1085,10.6032,11.0236,4522108.7826049,0
+COP.US,D,19990330,000000,10.8912,10.9057,10.7066,10.868,2779231.1322469,0
+COP.US,D,19990331,000000,10.868,10.8766,10.667,10.8341,2167661.1662741,0
+COP.US,D,19990401,000000,10.8032,10.868,10.7471,10.8341,3473258.1678773,0
+COP.US,D,19990405,000000,10.8766,11.066,10.8341,10.9337,2303263.9050111,0
+COP.US,D,19990406,000000,10.9337,10.9771,10.8485,10.8912,2220804.7657774,0
+COP.US,D,19990407,000000,10.8912,10.9463,10.7955,10.9337,3105920.8993359,0
+COP.US,D,19990408,000000,10.9231,11.1212,10.9231,11.066,5574481.8151666,0
+COP.US,D,19990409,000000,11.066,11.1771,10.9917,11.1511,2564299.487516,0
+COP.US,D,19990412,000000,11.1212,11.4091,11.1212,11.2517,2951170.4462618,0
+COP.US,D,19990413,000000,11.066,11.1906,11.0031,11.1212,1436504.9078742,0
+COP.US,D,19990414,000000,11.0031,11.1085,10.9771,11.0236,1652221.9565814,0
+COP.US,D,19990415,000000,10.9917,11.4652,10.9917,11.4246,4243877.095644,0
+COP.US,D,19990416,000000,11.4323,11.6091,11.3927,11.5066,4555719.7266915,0
+COP.US,D,19990419,000000,11.5502,11.926,11.266,11.3337,5161429.6890816,0
+COP.US,D,19990420,000000,11.3927,11.3927,10.9463,11.066,3058637.303415,0
+COP.US,D,19990421,000000,11.097,11.1771,10.9231,10.9463,2762033.9930029,0
+COP.US,D,19990422,000000,10.9771,11.1511,10.8766,11.1375,2665508.9825532,0
+COP.US,D,19990423,000000,11.1511,11.1906,10.9057,10.9771,1516619.2178445,0
+COP.US,D,19990426,000000,10.9771,10.9771,10.6466,10.781,1608843.6499984,0
+COP.US,D,19990427,000000,10.8912,11.1906,10.8912,10.9337,3421671.924085,0
+COP.US,D,19990428,000000,11.097,11.5066,11.0767,11.3337,2360315.8982159,0
+COP.US,D,19990429,000000,11.4303,12.2121,11.4303,11.8296,4994173.8248661,0
+COP.US,D,19990430,000000,11.8468,11.8749,11.671,11.6873,3930864.1195402,0
+COP.US,D,19990503,000000,11.6642,11.9918,11.6642,11.9453,2226275.6891293,0
+COP.US,D,19990504,000000,11.9453,12.1088,11.8296,11.8468,2314983.9121762,0
+COP.US,D,19990505,000000,11.8643,11.9058,11.4594,11.7453,2195404.8632635,0
+COP.US,D,19990506,000000,11.7453,11.7453,11.4303,11.6642,1644794.2494094,0
+COP.US,D,19990507,000000,11.6873,11.8064,11.5164,11.6323,3313040.930603,0
+COP.US,D,19990510,000000,11.7154,11.8064,11.5598,11.7154,2442376.644128,0
+COP.US,D,19990511,000000,11.8914,11.9453,11.7367,11.8296,2318111.0410524,0
+COP.US,D,19990512,000000,11.8296,11.8296,11.4594,11.5406,2625265.0483616,0
+COP.US,D,19990513,000000,11.5406,11.7928,11.4894,11.6024,1323966.5554784,0
+COP.US,D,19990514,000000,11.5406,11.7367,11.4594,11.4594,1735851.440871,0
+COP.US,D,19990517,000000,11.5164,11.7154,11.3879,11.6024,1275511.579714,0
+COP.US,D,19990518,000000,11.6198,11.6421,11.4594,11.5598,1651828.7371991,0
+COP.US,D,19990519,000000,11.5598,11.6991,11.5066,11.5164,1707715.5592872,0
+COP.US,D,19990520,000000,11.5066,11.7154,11.5066,11.5869,1431820.4232868,0
+COP.US,D,19990521,000000,11.6024,11.8468,11.6024,11.7928,2011348.1835499,0
+COP.US,D,19990524,000000,11.8296,12.0228,11.7928,11.9058,4567827.7792997,0
+COP.US,D,19990525,000000,11.9453,12.2295,11.8749,11.8749,4376741.7857353,0
+COP.US,D,19990526,000000,11.9338,12.2382,11.9338,12.1088,3553368.3386961,0
+COP.US,D,19990527,000000,12.0944,12.0944,11.8914,11.9648,2983616.2192319,0
+COP.US,D,19990528,000000,11.9803,12.1088,11.8064,12.1088,2324362.1944414,0
+COP.US,D,19990601,000000,12.0797,12.2295,11.9338,12.1889,3499440.3700041,0
+COP.US,D,19990602,000000,12.2121,12.4663,12.2121,12.2295,3278258.6066724,0
+COP.US,D,19990603,000000,12.2382,12.4663,12.2382,12.3571,2470125.5150567,0
+COP.US,D,19990604,000000,12.3089,12.4663,12.2121,12.2952,1992584.3755045,0
+COP.US,D,19990607,000000,12.2952,12.4663,12.2295,12.3242,1751873.0611196,0
+COP.US,D,19990608,000000,12.3396,12.3396,12.0614,12.1184,1217671.0781691,0
+COP.US,D,19990609,000000,12.1184,12.2121,12.0073,12.0797,1652221.9565814,0
+COP.US,D,19990610,000000,12.0797,12.2828,12.0073,12.1088,1221967.5173136,0
+COP.US,D,19990611,000000,12.0797,12.3089,12.0797,12.1657,953112.04304217,0
+COP.US,D,19990614,000000,12.2295,12.3852,12.2121,12.3089,1312628.3850293,0
+COP.US,D,19990615,000000,12.3396,12.6239,12.2382,12.4663,2720225.4595852,0
+COP.US,D,19990616,000000,12.4663,12.5407,12.1513,12.1513,1461519.8693086,0
+COP.US,D,19990617,000000,12.0073,12.0614,11.9918,12.0527,2456054.4699014,0
+COP.US,D,19990618,000000,11.9453,12.0527,11.9202,11.9648,2567428.685968,0
+COP.US,D,19990621,000000,11.9918,11.9918,11.4594,11.5869,1751475.7025861,0
+COP.US,D,19990622,000000,11.4303,11.4709,11.2855,11.4303,1777272.9636335,0
+COP.US,D,19990623,000000,11.414,11.671,11.3559,11.6421,3075052.143046,0
+COP.US,D,19990624,000000,11.7367,11.7367,11.2855,11.3724,1205557.8516218,0
+COP.US,D,19990625,000000,11.3724,11.3974,10.9105,11.0139,2162971.5077476,0
+COP.US,D,19990628,000000,11.0236,11.1656,10.9636,11.1656,2091065.1349866,0
+COP.US,D,19990629,000000,11.1124,11.1424,10.9917,11.1269,1457218.2562251,0
+COP.US,D,19990630,000000,11.3387,11.6642,11.2236,11.6198,3253644.108135,0
+COP.US,D,19990701,000000,11.5406,11.5406,11.4303,11.5164,2018769.6819949,0
+COP.US,D,19990702,000000,11.5705,11.6642,11.5164,11.6198,2055894.765613,0
+COP.US,D,19990706,000000,11.7773,12.0073,11.7367,12.0073,1557647.5212249,0
+COP.US,D,19990707,000000,12.1184,12.1184,11.8296,11.8914,1489654.7161045,0
+COP.US,D,19990708,000000,11.9918,12.1088,11.815,11.8749,2429487.326695,0
+COP.US,D,19990709,000000,11.9918,11.9918,11.8468,11.9202,1645186.4340036,0
+COP.US,D,19990712,000000,11.9803,12.0527,11.9338,12.0073,1759683.6397953,0
+COP.US,D,19990713,000000,11.9648,11.9918,11.8643,11.9453,1616270.3223827,0
+COP.US,D,19990714,000000,11.9453,12.0614,11.9058,12.0073,1850737.7268934,0
+COP.US,D,19990715,000000,12.0614,12.1348,12.0073,12.0944,3041055.2230918,0
+COP.US,D,19990716,000000,12.099,12.3571,12.0944,12.3089,3032453.0317124,0
+COP.US,D,19990719,000000,12.3089,12.4365,12.2121,12.3852,3862858.8969657,0
+COP.US,D,19990720,000000,12.3852,12.4365,12.1657,12.2121,5489294.975166,0
+COP.US,D,19990721,000000,12.1794,12.3571,12.1088,12.2604,2897636.7317399,0
+COP.US,D,19990722,000000,12.2828,12.2952,12.1088,12.1657,1997278.1731823,0
+COP.US,D,19990723,000000,12.1657,12.3089,12.1657,12.2952,1469331.4827723,0
+COP.US,D,19990726,000000,12.2382,12.2382,12.0797,12.0797,1383752.4581774,0
+COP.US,D,19990727,000000,12.0228,12.0797,11.8914,11.9918,1875747.5143887,0
+COP.US,D,19990728,000000,11.7773,12.0073,11.7773,11.8468,2026981.7583556,0
+COP.US,D,19990729,000000,11.8691,11.9397,11.7105,11.8064,1944914.8037163,0
+COP.US,D,19990730,000000,11.8064,12.129,11.8064,11.926,1577189.4897321,0
+COP.US,D,19990802,000000,11.9551,12.1745,11.7105,11.7367,1655735.0613248,0
+COP.US,D,19990803,000000,11.7105,11.8691,11.6323,11.7965,2175480.0232528,0
+COP.US,D,19990804,000000,11.8537,11.9803,11.7965,11.901,1964452.6330721,0
+COP.US,D,19990805,000000,11.901,12.129,11.8246,12.0565,2356014.2851323,0
+COP.US,D,19990806,000000,12.0015,12.0749,11.8064,11.926,1973049.6505123,0
+COP.US,D,19990809,000000,11.9397,12.129,11.9397,12.129,1377893.4893827,0
+COP.US,D,19990810,000000,12.1445,12.3204,12.0845,12.217,1959761.9397577,0
+COP.US,D,19990811,000000,12.1618,12.3204,11.901,12.3204,1946869.5179609,0
+COP.US,D,19990812,000000,12.1618,12.3658,12.1184,12.1889,1414625.3536187,0
+COP.US,D,19990813,000000,12.2952,12.2952,12.016,12.0845,1430257.8936365,0
+COP.US,D,19990816,000000,11.9397,12.099,11.9106,12.0749,1073088.4504884,0
+COP.US,D,19990817,000000,12.1745,12.305,12.0276,12.2952,1302077.6881325,0
+COP.US,D,19990818,000000,12.2344,12.4044,12.1184,12.1889,1183674.1582151,0
+COP.US,D,19990819,000000,12.129,12.2461,12.0276,12.0749,1658470.0056069,0
+COP.US,D,19990820,000000,12.1889,12.3455,12.129,12.2701,1261832.7191528,0
+COP.US,D,19990823,000000,12.2567,12.3919,12.2344,12.3919,1376328.8901568,0
+COP.US,D,19990824,000000,12.335,12.335,12.1184,12.3204,1381022.6878346,0
+COP.US,D,19990825,000000,12.3204,12.4365,12.2461,12.2952,1945305.953523,0
+COP.US,D,19990826,000000,12.1889,12.2461,12.016,12.016,1773364.569932,0
+COP.US,D,19990827,000000,12.0276,12.0749,11.901,11.9696,1929677.5526565,0
+COP.US,D,19990830,000000,11.901,12.0276,11.841,11.841,1688172.5559922,0
+COP.US,D,19990831,000000,11.901,12.0565,11.8537,11.8537,2036740.8425489,0
+COP.US,D,19990901,000000,11.9106,12.099,11.8691,12.099,3774158.9522215,0
+COP.US,D,19990902,000000,12.0431,12.0431,11.668,11.841,1835887.4864886,0
+COP.US,D,19990903,000000,11.9696,12.0845,11.926,12.0845,1489266.6706616,0
+COP.US,D,19990907,000000,12.1445,12.4459,12.0565,12.3455,1422832.2560402,0
+COP.US,D,19990908,000000,12.2952,12.5272,12.1889,12.2701,1148500.6844779,0
+COP.US,D,19990909,000000,12.335,12.6596,12.3204,12.3658,2963286.7771726,0
+COP.US,D,19990910,000000,12.4209,12.5407,12.335,12.4934,1239167.7609209,0
+COP.US,D,19990913,000000,12.3455,12.4365,12.2567,12.305,1468164.2420799,0
+COP.US,D,19990914,000000,12.305,12.4209,12.2701,12.2952,1289575.3813544,0
+COP.US,D,19990915,000000,12.2344,12.2567,12.129,12.1745,1882001.7721412,0
+COP.US,D,19990916,000000,12.0845,12.1745,11.9696,11.9696,1053154.2973869,0
+COP.US,D,19990917,000000,11.9551,12.5475,11.8537,12.4934,3064501.446149,0
+COP.US,D,19990920,000000,12.8722,13.3079,12.8432,13.1495,6674924.8824134,0
+COP.US,D,19990921,000000,12.8722,12.8722,12.217,12.335,2356800.7238966,0
+COP.US,D,19990922,000000,12.3765,12.7678,12.3455,12.6846,2078565.9325721,0
+COP.US,D,19990923,000000,12.6846,12.9119,12.4209,12.5272,1958591.5947017,0
+COP.US,D,19990924,000000,12.5107,12.5107,11.5066,11.5066,4742906.6396452,0
+COP.US,D,19990927,000000,11.5222,11.6246,11.186,11.2613,5799185.9963326,0
+COP.US,D,19990928,000000,11.2467,11.2467,10.6466,10.868,4410346.521095,0
+COP.US,D,19990929,000000,10.868,11.3599,10.868,11.2689,3469351.8437516,0
+COP.US,D,19990930,000000,11.2689,11.4043,11.186,11.3299,3536564.4188345,0
+COP.US,D,19991001,000000,11.2689,11.3879,10.9231,11.0389,2232537.1903967,0
+COP.US,D,19991004,000000,10.9829,11.0284,10.781,10.868,2031669.3473065,0
+COP.US,D,19991005,000000,10.8485,10.8485,10.3586,10.635,4442391.831168,0
+COP.US,D,19991006,000000,10.693,10.897,10.635,10.897,3315771.7357335,0
+COP.US,D,19991007,000000,10.897,10.897,10.6466,10.868,2980875.066223,0
+COP.US,D,19991008,000000,10.868,10.8815,10.5326,10.806,4440049.0714805,0
+COP.US,D,19991011,000000,10.868,10.9829,10.806,10.9423,1886687.2915164,0
+COP.US,D,19991012,000000,10.897,10.9917,10.839,10.897,1691300.7196564,0
+COP.US,D,19991013,000000,10.9636,11.0719,10.7066,10.72,1682309.4480462,0
+COP.US,D,19991014,000000,10.7693,10.9105,10.72,10.8485,1601421.1167656,0
+COP.US,D,19991015,000000,10.8485,10.8485,10.635,10.7693,1236821.8968696,0
+COP.US,D,19991018,000000,10.7693,10.9917,10.7471,10.9829,2775719.0622911,0
+COP.US,D,19991019,000000,11.0139,11.097,10.9509,10.9829,1269257.3219613,0
+COP.US,D,19991020,000000,10.9231,11.1424,10.7955,11.1424,1103954.1024147,0
+COP.US,D,19991021,000000,11.1424,11.1424,10.8815,10.9829,870656.00817209,0
+COP.US,D,19991022,000000,11.2138,11.5066,11.186,11.4796,2065668.3368362,0
+COP.US,D,19991025,000000,11.4197,11.4323,11.2138,11.2467,1749914.2077237,0
+COP.US,D,19991026,000000,11.2138,11.2138,10.868,10.868,1208681.8761346,0
+COP.US,D,19991027,000000,10.897,11.0719,10.868,10.9636,1574063.3956435,0
+COP.US,D,19991028,000000,10.9771,11.1212,10.8766,10.9868,1536549.2317945,0
+COP.US,D,19991029,000000,11.0197,11.0284,10.8128,10.8882,1686214.737384,0
+COP.US,D,19991101,000000,10.9463,10.9868,10.8002,10.9162,1917561.2217457,0
+COP.US,D,19991102,000000,10.9007,11.0031,10.7848,10.9007,1437683.5312329,0
+COP.US,D,19991103,000000,10.9007,10.9337,10.7355,10.8292,1007432.1963285,0
+COP.US,D,19991104,000000,10.8292,10.8544,10.667,10.6824,1231352.0083058,0
+COP.US,D,19991105,000000,10.6824,10.72,10.463,10.5635,1780781.9292258,0
+COP.US,D,19991108,000000,10.5935,11.0911,10.5935,11.0284,1743275.0088916,0
+COP.US,D,19991109,000000,11.1212,11.2969,11.1212,11.2236,1700287.8521152,0
+COP.US,D,19991110,000000,11.1771,11.5164,11.1511,11.3974,1428301.1098162,0
+COP.US,D,19991111,000000,11.414,11.5444,11.3387,11.4894,1078554.1999008,0
+COP.US,D,19991112,000000,11.4709,11.6198,11.2689,11.5869,1247764.778361,0
+COP.US,D,19991115,000000,11.6779,11.6779,11.5598,11.6488,684253.46440729,0
+COP.US,D,19991117,000000,12.0431,12.1445,11.9803,12.0276,3198931.7702542,0
+COP.US,D,19991118,000000,12.0565,12.0565,11.7105,11.7213,1713571.4237184,0
+COP.US,D,19991119,000000,11.7213,11.8643,11.6873,11.6873,2040660.6189167,0
+COP.US,D,19991122,000000,11.6488,11.8197,11.4303,11.4594,1422440.0714459,0
+COP.US,D,19991123,000000,11.4594,11.4594,11.1328,11.2399,2325534.6090732,0
+COP.US,D,19991124,000000,11.2855,11.3666,11.1656,11.2236,1052764.1823683,0
+COP.US,D,19991126,000000,11.2855,11.3387,11.1771,11.2082,668624.028753,0
+COP.US,D,19991129,000000,11.2082,11.2517,11.0911,11.2517,2971885.8641885,0
+COP.US,D,19991130,000000,11.2399,11.2399,11.1656,11.1906,6568242.394449,0
+COP.US,D,19991201,000000,11.1771,11.3879,11.0284,11.3879,1353662.8971368,0
+COP.US,D,19991202,000000,11.3879,11.4594,11.1328,11.2082,1542802.4547592,0
+COP.US,D,19991203,000000,11.1511,11.5009,11.1511,11.2517,1716700.6221704,0
+COP.US,D,19991206,000000,11.1906,11.2236,11.1085,11.2082,1277068.9354249,0
+COP.US,D,19991207,000000,11.1511,11.2236,11.0911,11.1511,2706548.6685999,0
+COP.US,D,19991208,000000,11.1511,11.6873,11.1511,11.3191,4733918.4723985,0
+COP.US,D,19991209,000000,11.4439,11.5444,11.2689,11.3879,1266518.2385281,0
+COP.US,D,19991210,000000,11.3879,11.3974,11.0592,11.0911,1993370.8142688,0
+COP.US,D,19991213,000000,11.0284,11.2855,10.9771,11.1771,2883565.6865845,0
+COP.US,D,19991214,000000,11.0911,11.1328,10.9337,11.0284,1352102.4370623,0
+COP.US,D,19991215,000000,11.1511,11.3502,11.1212,11.2236,1573671.2110491,0
+COP.US,D,19991216,000000,11.1656,11.2082,10.9162,11.2082,2026196.3543791,0
+COP.US,D,19991217,000000,11.3502,11.3502,10.9771,11.0284,4933215.5075357,0
+COP.US,D,19991220,000000,10.9007,10.9463,10.6176,10.8292,2345076.5775803,0
+COP.US,D,19991221,000000,10.7588,10.8766,10.6176,10.6824,1631900.7928248,0
+COP.US,D,19991222,000000,10.6553,10.6824,10.5103,10.6553,4115697.9249277,0
+COP.US,D,19991223,000000,10.7114,10.8292,10.6553,10.7114,3382208.2199307,0
+COP.US,D,19991227,000000,10.7752,10.8002,10.6824,10.7114,3675291.1820842,0
+COP.US,D,19991228,000000,10.6089,10.8544,10.6089,10.839,1643621.8347776,0
+COP.US,D,19991229,000000,10.8544,11.0031,10.8544,10.9162,1027363.2450664,0
+COP.US,D,19991230,000000,10.9162,11.0767,10.839,11.0197,1814004.8278695,0
+COP.US,D,19991231,000000,11.1328,11.1328,10.9463,11.0031,872998.76785968,0
+COP.US,D,20000103,000000,10.8882,10.9162,10.5935,10.6089,2773760.208895,0
+COP.US,D,20000104,000000,10.5103,10.5935,10.3451,10.4051,2193846.4727647,0
+COP.US,D,20000105,000000,10.463,10.5181,10.1093,10.2099,6071160.3211773,0
+COP.US,D,20000106,000000,10.2465,10.6824,10.1296,10.5635,4051223.39849,0
+COP.US,D,20000107,000000,10.6553,10.72,10.5365,10.5635,2625656.198168,0
+COP.US,D,20000110,000000,10.6089,10.6089,10.433,10.5365,2241130.0686855,0
+COP.US,D,20000111,000000,10.5365,10.5935,10.4196,10.5181,1659253.3400078,0
+COP.US,D,20000112,000000,10.463,10.5103,10.2697,10.3172,3356018.7742887,0
+COP.US,D,20000113,000000,10.4437,10.463,10.2997,10.3296,2886303.7352301,0
+COP.US,D,20000114,000000,10.3296,10.3296,10.0658,10.2465,1653001.1518308,0
+COP.US,D,20000118,000000,10.1991,10.4196,10.1991,10.4051,2289973.0898931,0
+COP.US,D,20000119,000000,10.494,10.494,10.2099,10.3172,2198923.1419464,0
+COP.US,D,20000120,000000,10.2697,10.2697,9.92283,10.0262,1818300.232226,0
+COP.US,D,20000121,000000,10.1093,10.2272,9.88804,9.98853,4955875.2918285,0
+COP.US,D,20000124,000000,10.0794,10.1093,9.71215,9.77594,3433396.0704014,0
+COP.US,D,20000125,000000,9.84746,9.96621,9.64063,9.88804,2234486.7307021,0
+COP.US,D,20000126,000000,9.94896,9.94896,9.54012,9.64063,3531094.5302707,0
+COP.US,D,20000127,000000,9.64063,9.64063,9.34974,9.48117,2117641.5912837,0
+COP.US,D,20000128,000000,9.4686,9.52465,9.18933,9.33719,2046517.5181356,0
+COP.US,D,20000131,000000,9.30432,9.59423,9.18933,9.56813,3069191.1046755,0
+COP.US,D,20000201,000000,9.56813,9.63095,9.34974,9.52465,2513112.671833,0
+COP.US,D,20000202,000000,9.48117,9.68604,9.31978,9.39805,1885513.842097,0
+COP.US,D,20000203,000000,9.39805,9.44929,9.20189,9.21445,4877329.7202354,0
+COP.US,D,20000204,000000,9.16295,9.20189,9.00001,9.13279,2836677.3796215,0
+COP.US,D,20000207,000000,9.3652,9.39805,9.26083,9.3652,4855840.2809986,0
+COP.US,D,20000208,000000,9.49566,9.49566,9.0462,9.13279,3252078.474121,0
+COP.US,D,20000209,000000,9.30432,9.30432,8.86588,8.92637,2999243.5853107,0
+COP.US,D,20000210,000000,8.94252,9.21445,8.85456,8.90048,4357198.7824405,0
+COP.US,D,20000211,000000,8.9577,8.96802,8.67443,8.76372,2236048.2255645,0
+COP.US,D,20000214,000000,8.78025,8.92637,8.64254,8.80596,3900377.1999663,0
+COP.US,D,20000215,000000,8.86588,9.00001,8.8366,8.9577,3802293.7990176,0
+COP.US,D,20000216,000000,8.94725,9.36037,8.90048,9.33041,3417769.7391106,0
+COP.US,D,20000217,000000,9.28403,9.38645,9.2444,9.33041,2969151.9546944,0
+COP.US,D,20000218,000000,9.56813,9.56813,8.9886,9.15908,3885532.1335006,0
+COP.US,D,20000222,000000,9.12119,9.28403,9.0633,9.22508,4100065.3849098,0
+COP.US,D,20000223,000000,9.19803,9.19803,8.79978,8.8769,2162582.4275169,0
+COP.US,D,20000224,000000,8.8108,8.86037,8.5172,8.56378,2127019.873549,0
+COP.US,D,20000225,000000,8.68062,8.8108,8.4888,8.71077,2034790.2674556,0
+COP.US,D,20000228,000000,8.79978,8.94725,8.57945,8.77205,2649890.9295653,0
+COP.US,D,20000229,000000,8.56378,9.07819,8.56378,9.00001,3366185.5648942,0
+COP.US,D,20000301,000000,9.0406,9.14043,8.73909,9.14043,2902714.4357094,0
+COP.US,D,20000302,000000,9.07819,9.19803,8.82712,8.9886,3497094.505953,0
+COP.US,D,20000303,000000,9.0406,9.0406,8.84288,9.00001,4275140.1061039,0
+COP.US,D,20000306,000000,8.9886,9.09346,8.84288,9.09346,2080905.5878961,0
+COP.US,D,20000307,000000,9.15908,9.57782,9.0406,9.56813,4903120.772556,0
+COP.US,D,20000308,000000,9.51016,9.72856,9.25793,9.55074,3843720.4957192,0
+COP.US,D,20000309,000000,9.59423,9.62516,9.2676,9.51016,2140695.6297464,0
+COP.US,D,20000310,000000,9.56813,9.74497,9.36037,9.38645,3154376.9098882,0
+COP.US,D,20000313,000000,9.33041,9.55074,9.28403,9.31494,2554923.2748264,0
+COP.US,D,20000314,000000,9.31494,9.31494,8.93121,9.31494,3765952.0498,0
+COP.US,D,20000315,000000,9.38645,9.44445,9.0406,9.44445,3654187.7187146,0
+COP.US,D,20000316,000000,10.0388,10.3508,9.8155,10.1897,7697200.0756319,0
+COP.US,D,20000317,000000,10.1556,10.2465,9.69764,9.78556,4101631.0189236,0
+COP.US,D,20000320,000000,9.84746,9.87831,9.6126,9.8155,3198152.5750049,0
+COP.US,D,20000321,000000,9.92283,10.2746,9.89089,10.2746,3365793.3802999,0
+COP.US,D,20000322,000000,10.2746,10.3799,9.98066,10.0524,4227461.2212251,0
+COP.US,D,20000323,000000,10.1151,10.1556,10.0388,10.0706,2176648.298733,0
+COP.US,D,20000324,000000,10.3635,10.4196,10.1151,10.147,2835105.5368807,0
+COP.US,D,20000327,000000,10.0977,10.2465,9.78556,10.1556,3048084.5369424,0
+COP.US,D,20000328,000000,10.0977,10.2901,10.0977,10.1897,3014870.9513893,0
+COP.US,D,20000329,000000,10.1556,10.5722,10.147,10.4978,2958599.1882217,0
+COP.US,D,20000330,000000,10.5133,10.8815,10.4832,10.781,2961338.2716552,0
+COP.US,D,20000331,000000,10.7655,11.1328,10.693,10.9231,3544771.3212561,0
+COP.US,D,20000403,000000,10.897,11.1085,10.8815,10.9829,2635425.6302397,0
+COP.US,D,20000404,000000,10.9231,11.1172,10.7471,10.897,3916011.8095597,0
+COP.US,D,20000405,000000,10.839,10.9829,10.7471,10.781,2196183.0237252,0
+COP.US,D,20000406,000000,10.7955,11.0592,10.7655,10.9975,1865196.8174918,0
+COP.US,D,20000407,000000,11.0592,11.0592,10.8032,10.8815,1925772.2633186,0
+COP.US,D,20000410,000000,10.868,10.9105,10.7655,10.7955,2456836.7695142,0
+COP.US,D,20000411,000000,10.7955,11.1328,10.7655,11.0767,2055504.6505945,0
+COP.US,D,20000412,000000,11.1607,11.5164,11.1607,11.3191,2475596.4384085,0
+COP.US,D,20000413,000000,11.3067,11.5705,11.2236,11.3387,3026597.1672812,0
+COP.US,D,20000414,000000,11.3387,11.5598,11.266,11.5598,2638552.7591159,0
+COP.US,D,20000417,000000,11.5164,11.5164,11.0448,11.1172,5071551.1209787,0
+COP.US,D,20000418,000000,11.1085,11.2517,11.0448,11.0864,4320466.9182044,0
+COP.US,D,20000419,000000,11.0864,11.3666,11.0864,11.266,2531866.1320001,0
+COP.US,D,20000420,000000,11.2032,11.2517,11.1085,11.2352,1856210.7198209,0
+COP.US,D,20000424,000000,11.2969,11.5705,11.2816,11.5705,2234486.7307021,0
+COP.US,D,20000425,000000,11.6488,11.7841,11.6091,11.6873,3678807.3911914,0
+COP.US,D,20000426,000000,11.6873,11.6873,11.6091,11.6873,3301703.7949416,0
+COP.US,D,20000427,000000,11.6835,11.7609,11.5986,11.6421,2999243.5853107,0
+COP.US,D,20000428,000000,11.7154,11.7154,11.2855,11.2855,4654975.5422719,0
+COP.US,D,20000501,000000,11.3559,11.6246,11.3387,11.5222,3504126.9241671,0
+COP.US,D,20000502,000000,11.4594,11.6527,11.4594,11.5066,3872631.4334009,0
+COP.US,D,20000503,000000,11.4439,11.4894,11.3387,11.4796,4818318.8736347,0
+COP.US,D,20000504,000000,11.4796,11.668,11.4323,11.6246,3971114.262459,0
+COP.US,D,20000505,000000,11.5647,11.6991,11.5347,11.6991,1931240.0823068,0
+COP.US,D,20000508,000000,11.7154,11.8296,11.6991,11.7609,2373207.2852247,0
+COP.US,D,20000509,000000,11.8296,11.8788,11.7318,11.7453,5369709.7175263,0
+COP.US,D,20000510,000000,11.7928,11.815,11.7154,11.7453,3509206.6977125,0
+COP.US,D,20000511,000000,11.7453,12.012,11.7453,11.9967,7041470.5382512,0
+COP.US,D,20000512,000000,12.0431,12.0749,11.8914,11.926,4635436.6781285,0
+COP.US,D,20000515,000000,11.926,12.3089,11.926,12.0527,5630372.7764059,0
+COP.US,D,20000516,000000,12.1618,12.3396,12.0276,12.2006,4020740.6180673,0
+COP.US,D,20000517,000000,12.1745,12.4711,12.1445,12.4094,5011764.1834922,0
+COP.US,D,20000518,000000,12.6045,12.7225,12.505,12.6355,5035593.278053,0
+COP.US,D,20000519,000000,12.6538,12.6944,12.562,12.6538,3649493.9210367,0
+COP.US,D,20000522,000000,12.6538,13.0268,12.6538,12.9485,5339236.2501942,0
+COP.US,D,20000523,000000,13.052,13.1535,12.8432,12.8761,5706961.5641785,0
+COP.US,D,20000524,000000,12.9331,13.052,12.8858,12.9651,4435360.4477418,0
+COP.US,D,20000525,000000,13.0268,13.0268,12.7824,12.9795,4576821.1204854,0
+COP.US,D,20000526,000000,12.9968,13.1688,12.6538,12.7523,3825347.8374803,0
+COP.US,D,20000530,000000,12.9331,13.1535,12.7824,13.1109,3273568.9481457,0
+COP.US,D,20000531,000000,13.1902,13.6917,13.1688,13.6193,9068841.3768377,0
+COP.US,D,20000601,000000,13.5419,13.7187,13.4095,13.5585,4543212.2459745,0
+COP.US,D,20000602,000000,13.5585,13.5585,12.9651,12.9968,3402139.2686685,0
+COP.US,D,20000605,000000,13.052,13.1437,12.8761,12.8858,2753048.93012,0
+COP.US,D,20000606,000000,12.8858,13.1902,12.8568,13.0945,3669430.1437139,0
+COP.US,D,20000607,000000,12.9795,13.1253,12.8316,13.0666,2550231.5467243,0
+COP.US,D,20000608,000000,12.9795,13.0666,12.7678,12.9651,2712019.5919517,0
+COP.US,D,20000609,000000,13.0818,13.1902,12.8432,12.9485,1660814.8348702,0
+COP.US,D,20000612,000000,12.9485,13.5274,12.9485,13.223,3080916.2857798,0
+COP.US,D,20000613,000000,13.5864,13.6193,13.3535,13.3535,3866774.5341822,0
+COP.US,D,20000614,000000,13.4404,13.5419,13.3079,13.3079,3216906.0351718,0
+COP.US,D,20000615,000000,13.3321,13.426,12.9968,13.0666,3296233.9063777,0
+COP.US,D,20000616,000000,12.8568,13.5419,12.8568,13.5216,4728053.2948768,0
+COP.US,D,20000619,000000,13.515,13.515,12.9485,13.0268,3341564.8576297,0
+COP.US,D,20000620,000000,13.0666,13.0666,12.7678,12.9485,3354462.4533655,0
+COP.US,D,20000621,000000,12.9022,13.2278,12.7824,13.1253,3704209.363281,0
+COP.US,D,20000622,000000,13.1902,13.2278,12.8143,12.8858,2459182.6335654,0
+COP.US,D,20000623,000000,12.9485,13.1109,12.9157,12.9651,2372036.9401688,0
+COP.US,D,20000626,000000,13.0268,13.052,12.8568,12.8858,2878886.3759365,0
+COP.US,D,20000627,000000,12.8432,12.8568,12.5746,12.7137,2753441.1147143,0
+COP.US,D,20000628,000000,12.7359,12.7523,12.3396,12.4982,3053948.6796763,0
+COP.US,D,20000629,000000,12.4422,12.5949,12.3571,12.3978,4808944.7305208,0
+COP.US,D,20000630,000000,12.4315,12.4547,11.9803,12.0527,4600266.3087549,0
+COP.US,D,20000703,000000,12.099,12.2382,11.9803,12.129,1835887.4864886,0
+COP.US,D,20000705,000000,12.0749,12.0749,11.1328,11.2399,7094620.3464817,0
+COP.US,D,20000706,000000,11.5986,12.0845,11.5647,11.926,5607696.4355076,0
+COP.US,D,20000707,000000,11.9338,12.0845,11.9338,12.0527,2318498.0517075,0
+COP.US,D,20000710,000000,12.0276,12.2382,11.9967,12.0845,3836291.7537593,0
+COP.US,D,20000711,000000,12.1889,12.6411,12.1889,12.6411,2672154.3901122,0
+COP.US,D,20000712,000000,12.6355,12.6693,12.3852,12.4094,3048870.9757069,0
+COP.US,D,20000713,000000,12.3242,12.3242,12.012,12.1618,3784321.6036755,0
+COP.US,D,20000714,000000,12.129,12.2006,11.9967,12.1889,3146174.1466182,0
+COP.US,D,20000717,000000,12.3396,12.3658,12.0845,12.129,3295451.6067647,0
+COP.US,D,20000718,000000,12.129,12.3396,12.129,12.1889,1908959.0303663,0
+COP.US,D,20000719,000000,12.2382,12.3242,12.1889,12.2604,1860506.1241775,0
+COP.US,D,20000720,000000,12.3571,12.3658,12.1445,12.1618,2107484.1137689,0
+COP.US,D,20000721,000000,12.1745,12.2238,11.8296,11.8643,3478337.9414225,0
+COP.US,D,20000724,000000,11.8064,11.9967,11.2855,11.3879,4889837.2009528,0
+COP.US,D,20000725,000000,11.3559,11.7154,11.3387,11.4439,1992980.6992502,0
+COP.US,D,20000726,000000,11.5222,11.5647,11.2236,11.3559,3796824.9452414,0
+COP.US,D,20000727,000000,11.4709,11.841,11.4372,11.7965,2194234.5182077,0
+COP.US,D,20000728,000000,11.8584,12.0683,11.8102,11.9453,1880437.1729153,0
+COP.US,D,20000731,000000,12.0372,12.2759,11.9803,12.1657,3463880.9203999,0
+COP.US,D,20000801,000000,12.217,12.2604,11.9918,12.099,2500209.9021579,0
+COP.US,D,20000802,000000,12.2344,12.562,12.2344,12.5176,3766342.1648187,0
+COP.US,D,20000803,000000,12.9225,12.9707,12.6846,12.7359,7121975.9980281,0
+COP.US,D,20000804,000000,12.7137,12.8481,12.4711,12.6538,2519362.7904343,0
+COP.US,D,20000807,000000,12.7137,12.8606,12.6094,12.7891,1930061.4589479,0
+COP.US,D,20000808,000000,12.6693,12.9225,12.6538,12.907,2669424.6197696,0
+COP.US,D,20000809,000000,12.9225,13.1437,12.907,13.0404,1438854.9110767,0
+COP.US,D,20000810,000000,13.0983,13.3882,13.0404,13.2993,3091856.0629075,0
+COP.US,D,20000811,000000,13.1785,13.3119,13.0567,13.0722,1788996.0751622,0
+COP.US,D,20000814,000000,13.0848,13.3999,13.0404,13.366,3141871.4987468,0
+COP.US,D,20000815,000000,13.4162,13.6249,13.4162,13.5999,4658883.9359733,0
+COP.US,D,20000816,000000,13.6096,13.9207,13.5815,13.8328,5325169.3441902,0
+COP.US,D,20000817,000000,13.8086,14.4812,13.773,14.3151,8292755.6648707,0
+COP.US,D,20000818,000000,14.2386,14.2726,13.9739,14.0174,6276326.6729877,0
+COP.US,D,20000821,000000,14.0174,14.287,13.9207,14.1208,2964459.1918043,0
+COP.US,D,20000822,000000,14.1904,14.4223,14.1767,14.3304,6623727.718852,0
+COP.US,D,20000823,000000,14.4328,14.9703,14.4328,14.9141,8949655.5473073,0
+COP.US,D,20000824,000000,14.8059,14.8359,14.5875,14.5875,7719085.8386144,0
+COP.US,D,20000825,000000,14.5652,14.8513,14.5392,14.7808,3155942.5439022,0
+COP.US,D,20000828,000000,14.8204,14.9017,14.661,14.6891,2821438.0589859,0
+COP.US,D,20000829,000000,14.7489,14.8669,14.6891,14.7045,2668247.0311987,0
+COP.US,D,20000830,000000,14.6427,14.7489,14.4223,14.5489,3393145.9274826,0
+COP.US,D,20000831,000000,14.6744,14.9422,14.4928,14.8157,4484596.6883314,0
+COP.US,D,20000901,000000,14.8204,15.1789,14.7982,15.0795,3935550.6737033,0
+COP.US,D,20000905,000000,15.1075,15.2011,14.7595,15.1519,3214563.2754842,0
+COP.US,D,20000906,000000,14.9703,15.3287,14.9703,15.2253,3729217.0812005,0
+COP.US,D,20000907,000000,15.1789,15.2253,14.9896,15.0339,2817526.5609209,0
+COP.US,D,20000908,000000,14.9141,14.9249,14.661,14.8359,3406825.8228315,0
+COP.US,D,20000911,000000,14.9141,15.9017,14.9141,15.1789,9630782.9176261,0
+COP.US,D,20000912,000000,15.1789,15.553,15.1519,15.495,6250536.6554551,0
+COP.US,D,20000913,000000,15.5743,15.6593,15.464,15.5123,3844496.5866052,0
+COP.US,D,20000914,000000,15.553,15.5984,15.3287,15.5123,2676064.8533893,0
+COP.US,D,20000915,000000,15.6303,16.7715,15.6303,15.9017,9630399.0113346,0
+COP.US,D,20000918,000000,16.0187,16.331,15.9259,15.9569,5249743.6579585,0
+COP.US,D,20000919,000000,15.9462,15.9569,15.5298,15.5984,3305225.1779879,0
+COP.US,D,20000920,000000,15.6593,16.3221,15.5829,15.9259,6896884.8062069,0
+COP.US,D,20000921,000000,15.3452,15.3896,15.1326,15.2582,5213798.232487,0
+COP.US,D,20000922,000000,15.2582,15.2582,14.7267,14.7267,3984397.8340622,0
+COP.US,D,20000925,000000,14.4928,14.8204,14.1208,14.661,6552216.635049,0
+COP.US,D,20000926,000000,14.9141,15.3172,14.8359,14.9595,5060217.089681,0
+COP.US,D,20000927,000000,15.0176,15.5384,15.0176,15.4272,4298976.4441798,0
+COP.US,D,20000928,000000,15.3625,15.4272,15.005,15.0339,3756178.4785769,0
+COP.US,D,20000929,000000,14.9703,15.3625,14.8842,15.0339,4080531.6947055,0
+COP.US,D,20001002,000000,15.0929,15.3896,15.0339,15.2011,2738592.943885,0
+COP.US,D,20001003,000000,15.1789,15.3172,15.0795,15.2418,2331395.6474434,0
+COP.US,D,20001004,000000,15.3287,15.3452,14.8513,14.9249,3443557.6870675,0
+COP.US,D,20001005,000000,14.3759,14.9422,14.3759,14.7982,3117253.8958457,0
+COP.US,D,20001006,000000,14.8513,15.1693,14.4812,14.5227,3284902.9794435,0
+COP.US,D,20001009,000000,14.7595,15.1075,14.7325,15.0929,2208304.5285752,0
+COP.US,D,20001010,000000,15.2418,15.7085,15.1789,15.3896,3524837.1681545,0
+COP.US,D,20001011,000000,15.5384,15.7944,15.3625,15.4524,2859342.3378536,0
+COP.US,D,20001012,000000,15.464,16.3522,15.464,15.9155,6342366.8334391,0
+COP.US,D,20001013,000000,15.9259,15.9259,15.2418,15.3287,3530701.3108886,0
+COP.US,D,20001016,000000,15.2736,15.2736,14.8842,15.0795,3677247.9659045,0
+COP.US,D,20001017,000000,15.0176,15.5984,14.9249,15.3172,3330625.0805019,0
+COP.US,D,20001018,000000,15.378,15.495,15.0929,15.1789,4937508.8423165,0
+COP.US,D,20001019,000000,15.1789,15.495,14.9703,15.2253,3067627.5402374,0
+COP.US,D,20001020,000000,15.2736,15.6768,15.2736,15.6303,2551406.0309315,0
+COP.US,D,20001023,000000,15.725,15.7618,15.2871,15.553,2355236.1246707,0
+COP.US,D,20001024,000000,15.5829,15.6593,15.1075,15.1693,2389625.2292192,0
+COP.US,D,20001025,000000,15.0465,15.2147,14.9703,15.0176,3944534.7017985,0
+COP.US,D,20001026,000000,14.9334,15.2351,14.7392,14.7489,4111793.6703775,0
+COP.US,D,20001027,000000,14.7103,14.7876,14.576,14.7237,3465050.230668,0
+COP.US,D,20001030,000000,14.6929,14.8716,14.6194,14.8301,3104749.5194922,0
+COP.US,D,20001031,000000,14.8427,14.9944,14.4367,14.8716,3801515.6385558,0
+COP.US,D,20001101,000000,14.9334,15.1905,14.8716,14.9654,4797217.4798409,0
+COP.US,D,20001102,000000,14.8562,14.8562,14.485,14.5606,3277088.2616164,0
+COP.US,D,20001103,000000,14.5392,14.7103,14.345,14.4367,2998069.1011031,0
+COP.US,D,20001106,000000,14.3759,14.6484,14.1942,14.5267,2803070.5746862,0
+COP.US,D,20001107,000000,14.5267,14.6929,14.287,14.3304,2897249.7210847,0
+COP.US,D,20001108,000000,14.3912,14.7876,14.3759,14.5606,3680370.9556294,0
+COP.US,D,20001109,000000,14.5875,14.7103,14.4223,14.6784,4690928.2112587,0
+COP.US,D,20001110,000000,14.7237,14.7489,14.4928,14.5606,2511158.9923764,0
+COP.US,D,20001113,000000,14.6194,14.919,14.5875,14.7103,3492404.8474265,0
+COP.US,D,20001114,000000,14.7103,15.089,14.6784,14.9036,3354070.2687712,0
+COP.US,D,20001115,000000,15.089,15.1422,14.9654,15.0514,3685054.405429,0
+COP.US,D,20001116,000000,15.0427,15.2351,14.9334,15.089,2749141.5712063,0
+COP.US,D,20001117,000000,15.1422,15.2061,14.7392,14.8562,3275916.8817725,0
+COP.US,D,20001120,000000,14.919,14.9944,14.6659,14.6659,2139911.2605577,0
+COP.US,D,20001121,000000,14.6031,14.948,14.6031,14.8301,3445901.481543,0
+COP.US,D,20001122,000000,14.8301,14.9944,14.6031,14.9334,2347027.1526735,0
+COP.US,D,20001124,000000,14.9036,14.948,14.8301,14.8716,713958.0843684,0
+COP.US,D,20001127,000000,14.919,14.948,14.6339,14.919,3552980.2932532,0
+COP.US,D,20001128,000000,14.9654,15.0427,14.7392,14.7876,2409555.2431693,0
+COP.US,D,20001129,000000,14.7982,14.7982,14.1942,14.2261,3783147.1194683,0
+COP.US,D,20001130,000000,14.2261,14.345,13.4587,13.6096,6073508.2548043,0
+COP.US,D,20001201,000000,13.7932,14.0851,13.7469,13.8086,5789025.4144542,0
+COP.US,D,20001204,000000,13.7932,14.1797,13.7932,14.1208,3824174.3880608,0
+COP.US,D,20001205,000000,14.0646,14.3209,13.3079,13.3079,10956703.152562,0
+COP.US,D,20001206,000000,13.366,13.4897,12.3978,13.0075,15430749.143996,0
+COP.US,D,20001207,000000,13.2047,13.4162,12.6789,12.8858,5509228.0934795,0
+COP.US,D,20001208,000000,12.8568,13.1253,12.5407,13.0075,4307962.5418505,0
+COP.US,D,20001211,000000,12.8259,12.9157,12.5407,12.7359,5095000.4483994,0
+COP.US,D,20001212,000000,12.8568,12.9157,12.7225,12.8103,3332576.690383,0
+COP.US,D,20001213,000000,12.8568,13.2501,12.8259,13.1253,3528750.7357953,0
+COP.US,D,20001214,000000,13.1253,13.1437,12.5852,12.6481,3397445.4709906,0
+COP.US,D,20001215,000000,12.7678,12.9157,12.6296,12.7678,4817540.7131731,0
+COP.US,D,20001218,000000,12.8858,13.1757,12.8432,13.0404,4569789.7370592,0
+COP.US,D,20001219,000000,13.0818,13.3999,12.9331,12.9795,3706162.00795,0
+COP.US,D,20001220,000000,12.7031,12.8722,12.6789,12.7466,2785090.1010415,0
+COP.US,D,20001221,000000,12.7678,12.9485,12.6789,12.8722,4085223.4228077,0
+COP.US,D,20001222,000000,13.0404,13.1592,12.7678,13.1592,2811665.5225506,0
+COP.US,D,20001226,000000,13.1757,13.7003,13.1757,13.5767,4507262.6813514,0
+COP.US,D,20001227,000000,13.6733,14.0289,13.5371,13.942,6566279.4019015,0
+COP.US,D,20001228,000000,14,14.1797,13.7932,14.0174,2893729.3728263,0
+COP.US,D,20001229,000000,14.0289,14.0851,13.6249,13.7003,2948049.5261127,0
+COP.US,D,20010102,000000,13.7621,14.1516,13.7003,13.7469,3520937.0527559,0
+COP.US,D,20010103,000000,13.6096,13.7236,13.3079,13.3825,4189162.6881875,0
+COP.US,D,20010104,000000,13.2501,13.2993,12.7678,13.2143,4121951.1478924,0
+COP.US,D,20010105,000000,13.2047,13.7003,13.2047,13.4587,3295842.7565714,0
+COP.US,D,20010108,000000,13.4685,13.7187,13.4162,13.4685,2121160.9047543,0
+COP.US,D,20010109,000000,13.4452,13.4685,13.0268,13.2617,3300531.38031,0
+COP.US,D,20010110,000000,13.1592,13.2501,12.9583,13.0268,2814399.4320448,0
+COP.US,D,20010111,000000,13.1902,13.366,13.0945,13.1592,3252469.6239276,0
+COP.US,D,20010112,000000,13.1437,13.2819,13.0818,13.2819,4115697.9249277,0
+COP.US,D,20010116,000000,13.338,13.7003,13.3225,13.6849,5483820.9474506,0
+COP.US,D,20010117,000000,13.8328,13.8328,13.338,13.3535,7415841.2597946,0
+COP.US,D,20010118,000000,13.4308,13.4308,13.1592,13.2819,2776880.0942564,0
+COP.US,D,20010119,000000,13.2993,13.3999,13.1757,13.3079,3717493.9696721,0
+COP.US,D,20010122,000000,13.3825,13.7236,13.366,13.5932,4174707.7367406,0
+COP.US,D,20010123,000000,13.6395,13.7932,13.5767,13.7236,3499440.3700041,0
+COP.US,D,20010124,000000,13.7159,13.8193,13.6096,13.6733,4261072.165312,0
+COP.US,D,20010125,000000,13.9266,14.1682,13.8782,13.9846,5914856.6515437,0
+COP.US,D,20010126,000000,14.0289,14.0851,13.6849,13.7003,5009808.4344597,0
+COP.US,D,20010129,000000,13.8406,13.8406,13.6455,13.7932,2574460.0693943,0
+COP.US,D,20010130,000000,13.9014,13.9207,13.5999,13.8743,2709282.578094,0
+COP.US,D,20010131,000000,14.2107,14.2107,13.9739,14.1208,4445908.0402751,0
+COP.US,D,20010201,000000,14.0851,14.0851,13.8086,13.9846,3156336.7980722,0
+COP.US,D,20010202,000000,14.0289,14.1421,13.9632,14,3165326.0001067,0
+COP.US,D,20010205,000000,12.732,12.9022,12.4498,12.852,52764754.359116,0
+COP.US,D,20010206,000000,12.9331,13.0075,12.7359,13.0075,26490234.669124,0
+COP.US,D,20010207,000000,13.0075,13.2617,12.9485,13.2143,20837593.258232,0
+COP.US,D,20010208,000000,13.2143,13.2336,13.0722,13.1988,16310009.413124,0
+COP.US,D,20010209,000000,13.2993,13.453,13.2665,13.4308,12227131.854367,0
+COP.US,D,20010212,000000,13.6366,13.6501,13.4897,13.5718,15887571.761257,0
+COP.US,D,20010213,000000,13.5718,13.773,13.4897,13.7671,11561242.769894,0
+COP.US,D,20010214,000000,13.7574,13.7621,13.4587,13.6249,17963007.46059,0
+COP.US,D,20010215,000000,13.6801,13.6801,13.4308,13.512,15184171.617302,0
+COP.US,D,20010216,000000,13.6559,13.6801,13.4587,13.5622,8960990.6133928,0
+COP.US,D,20010220,000000,13.5622,13.7159,13.5022,13.5662,5976598.303275,0
+COP.US,D,20010221,000000,13.5622,13.5815,13.4201,13.4501,7333392.4684395,0
+COP.US,D,20010222,000000,13.5062,13.5371,13.394,13.426,8655397.0661586,0
+COP.US,D,20010223,000000,13.426,13.4587,13.223,13.338,8339255.9263908,0
+COP.US,D,20010226,000000,13.3767,13.426,13.3178,13.3321,8102837.9467867,0
+COP.US,D,20010227,000000,13.4452,13.4685,13.2703,13.3321,6212630.3070118,0
+COP.US,D,20010228,000000,13.3321,13.3321,12.8925,12.9157,7690557.7724363,0
+COP.US,D,20010301,000000,12.8481,13.0722,12.8432,12.9651,8618667.2714982,0
+COP.US,D,20010302,000000,12.9795,13.3767,12.9273,13.3178,8333001.6686382,0
+COP.US,D,20010305,000000,13.3225,13.4685,13.2993,13.4201,7198963.1791222,0
+COP.US,D,20010306,000000,13.4201,13.4897,13.2936,13.4308,5719069.6167866,0
+COP.US,D,20010307,000000,13.4955,13.6317,13.48,13.6193,9517460.1960419,0
+COP.US,D,20010308,000000,13.6193,13.9681,13.5815,13.9681,13209166.217756,0
+COP.US,D,20010309,000000,13.9681,14.0917,13.8376,13.9266,7743321.6047996,0
+COP.US,D,20010312,000000,13.9101,13.9101,13.6154,13.6366,6704620.1892838,0
+COP.US,D,20010313,000000,13.6366,13.6395,13.2617,13.3621,5937131.4947571,0
+COP.US,D,20010314,000000,13.2819,13.2936,13.1437,13.2558,6671013.3843485,0
+COP.US,D,20010315,000000,13.3275,13.3767,13.1437,13.3428,5229038.5879104,0
+COP.US,D,20010316,000000,13.3428,13.3767,13.2617,13.3178,8608114.5050257,0
+COP.US,D,20010319,000000,13.3321,13.5999,13.3321,13.453,7721823.8872599,0
+COP.US,D,20010320,000000,13.453,13.7621,13.3079,13.512,7556911.8175198,0
+COP.US,D,20010321,000000,13.515,13.515,13.1785,13.3321,7128230.2557806,0
+COP.US,D,20010322,000000,13.3275,13.3275,12.7225,12.9225,8883222.1674737,0
+COP.US,D,20010323,000000,13.0075,13.223,12.8432,13.1843,9538174.5791807,0
+COP.US,D,20010326,000000,13.1843,13.2819,13.0606,13.0666,7880869.7446904,0
+COP.US,D,20010327,000000,13.105,13.2819,13.0945,13.1206,7243507.6916096,0
+COP.US,D,20010328,000000,13.0945,13.105,12.9707,12.9902,7168089.248893,0
+COP.US,D,20010329,000000,12.9795,12.9795,12.6411,12.939,9342390.648787,0
+COP.US,D,20010330,000000,12.9485,13.3999,12.9485,13.3428,6733930.555075,0
+COP.US,D,20010402,000000,13.3535,13.4501,12.9157,12.9583,7352923.0542804,0
+COP.US,D,20010403,000000,12.9795,13.0606,12.7891,12.8432,6934790.1198624,0
+COP.US,D,20010404,000000,12.9651,13.2819,12.9583,13.0771,8402955.3967301,0
+COP.US,D,20010405,000000,13.0771,13.4587,13.0404,13.4452,9184515.1364122,0
+COP.US,D,20010406,000000,13.4452,13.4452,13.0606,13.3428,6721426.1787212,0
+COP.US,D,20010409,000000,13.4636,13.6366,13.4636,13.6366,5419344.3514375,0
+COP.US,D,20010410,000000,13.8154,14.0241,13.7873,13.9584,8837500.0664153,0
+COP.US,D,20010411,000000,13.9584,14.0395,13.6667,13.6849,14648015.954895,0
+COP.US,D,20010412,000000,13.6667,13.8569,13.6559,13.7159,17627718.606486,0
+COP.US,D,20010416,000000,13.8298,14.0783,13.8154,14.0734,11765619.578577,0
+COP.US,D,20010417,000000,14.0734,14.115,13.9846,14.0734,11306454.201627,0
+COP.US,D,20010418,000000,14.0734,14.1942,13.9101,14.0058,10740992.312582,0
+COP.US,D,20010419,000000,14.0561,14.1516,13.9014,13.9014,14784402.028033,0
+COP.US,D,20010420,000000,13.9014,14.115,13.8521,13.8743,6815215.2101013,0
+COP.US,D,20010423,000000,14.0561,14.3209,14.0174,14.2203,9218513.0911542,0
+COP.US,D,20010424,000000,14.3209,14.4223,14.2958,14.345,6648740.6107108,0
+COP.US,D,20010425,000000,14.4068,14.5227,14.3092,14.5035,7181766.0398782,0
+COP.US,D,20010426,000000,14.6243,14.6832,14.576,14.6243,9311126.6035391,0
+COP.US,D,20010427,000000,14.6484,14.6929,14.5267,14.6243,8323622.351585,0
+COP.US,D,20010430,000000,14.6243,14.7325,14.5161,14.5227,10238453.802988,0
+COP.US,D,20010501,000000,14.5267,14.5701,14.3759,14.4367,7238816.9982952,0
+COP.US,D,20010502,000000,14.2319,14.2386,13.7469,13.8038,11928574.864498,0
+COP.US,D,20010503,000000,13.8086,13.8193,13.5022,13.7159,8002013.3928289,0
+COP.US,D,20010504,000000,13.8086,14.0289,13.8038,14,6635451.8651684,0
+COP.US,D,20010507,000000,14.1373,14.1904,13.9923,14.1101,4748766.6432277,0
+COP.US,D,20010508,000000,14.1101,14.2811,13.9923,14.1904,4786668.8525196,0
+COP.US,D,20010509,000000,14.2618,14.5227,14.2618,14.5063,8957862.4497288,0
+COP.US,D,20010510,000000,14.5112,14.6744,14.4589,14.4986,8286891.5221367,0
+COP.US,D,20010511,000000,14.5035,14.5161,14.3759,14.5035,4692882.9255032,0
+COP.US,D,20010514,000000,14.5489,14.9334,14.5392,14.9017,6671013.3843485,0
+COP.US,D,20010515,000000,14.9017,15.2321,14.8669,15.1905,9064542.8681176,0
+COP.US,D,20010516,000000,15.3538,15.6718,15.3066,15.636,17442101.466697,0
+COP.US,D,20010517,000000,15.696,16.2682,15.6205,16.0534,17222089.013634,0
+COP.US,D,20010518,000000,16.0864,16.5697,16.0864,16.4594,14230660.14615,0
+COP.US,D,20010521,000000,16.4594,16.4594,16.297,16.3937,9165755.4675183,0
+COP.US,D,20010522,000000,16.3985,16.5503,16.2865,16.297,10310749.255981,0
+COP.US,D,20010523,000000,16.2797,16.3791,16.1318,16.1694,9531141.1261786,0
+COP.US,D,20010524,000000,16.2052,16.2304,16.04,16.0603,9503783.4050565,0
+COP.US,D,20010525,000000,16.0149,16.0488,15.7152,15.838,8037184.7969905,0
+COP.US,D,20010529,000000,15.9017,15.9946,15.7732,15.838,7095405.7504582,0
+COP.US,D,20010530,000000,15.8275,15.838,15.696,15.8042,5379872.3689802,0
+COP.US,D,20010531,000000,15.8081,15.869,15.6303,15.7762,10452594.869803,0
+COP.US,D,20010601,000000,15.7482,15.782,15.6205,15.7152,5282569.1980689,0
+COP.US,D,20010604,000000,15.838,15.9569,15.7482,15.8042,7635065.2045184,0
+COP.US,D,20010605,000000,15.8042,15.8042,15.61,15.7278,6232162.9624282,0
+COP.US,D,20010606,000000,15.5384,15.5384,15.1471,15.4272,8048128.7132695,0
+COP.US,D,20010607,000000,15.4418,15.4467,15.1789,15.1789,6947293.4614282,0
+COP.US,D,20010608,000000,15.2582,15.3452,15.0514,15.2351,3903896.5134367,0
+COP.US,D,20010611,000000,15.2901,15.3452,15.1201,15.2011,6150497.505474,0
+COP.US,D,20010612,000000,15.1839,15.2901,15.1577,15.2871,5769486.5503108,0
+COP.US,D,20010613,000000,15.264,15.3287,14.9944,15.1326,5401758.1319627,0
+COP.US,D,20010614,000000,15.1374,15.1422,14.7876,14.8097,4307962.5418505,0
+COP.US,D,20010615,000000,14.6744,14.9818,14.6744,14.7876,7034049.0398063,0
+COP.US,D,20010618,000000,14.8513,14.8513,14.5972,14.6243,7009036.1479474,0
+COP.US,D,20010619,000000,14.6891,14.7721,14.5267,14.7325,4684673.953506,0
+COP.US,D,20010620,000000,14.7142,14.861,14.5267,14.5606,5796443.8085357,0
+COP.US,D,20010621,000000,14.5652,14.576,14.0289,14.1719,8960593.2548593,0
+COP.US,D,20010622,000000,14.1719,14.3042,13.9304,14.287,7229441.8203934,0
+COP.US,D,20010625,000000,14.287,14.3006,14.0107,14.0174,9831256.5065464,0
+COP.US,D,20010626,000000,14.0511,14.1373,14,14.1101,6084057.9169133,0
+COP.US,D,20010627,000000,13.942,13.9479,13.515,13.6366,9156767.3002716,0
+COP.US,D,20010628,000000,13.6249,13.6559,13.4685,13.5525,11052831.839267,0
+COP.US,D,20010629,000000,13.5999,13.9584,13.5525,13.8907,8460791.7591236,0
+COP.US,D,20010702,000000,13.9361,13.9739,13.7187,13.773,7120412.4335899,0
+COP.US,D,20010703,000000,13.9584,13.9584,13.7236,13.8521,2965632.6412238,0
+COP.US,D,20010705,000000,13.9681,14.1208,13.8376,14.0107,7675710.636395,0
+COP.US,D,20010706,000000,14.0734,14.1719,13.9063,13.9971,6653427.1648738,0
+COP.US,D,20010709,000000,14.0107,14.0107,13.8086,13.8474,6895324.3461323,0
+COP.US,D,20010710,000000,13.8406,13.9681,13.7574,13.8782,7598730.6988159,0
+COP.US,D,20010711,000000,13.7932,13.7932,13.5419,13.6501,5895704.7980551,0
+COP.US,D,20010712,000000,13.5864,13.9063,13.4308,13.5274,6554564.5686757,0
+COP.US,D,20010713,000000,13.5274,13.8193,13.4452,13.6047,8364269.8530373,0
+COP.US,D,20010716,000000,13.5419,13.6455,13.394,13.4038,7202088.2384228,0
+COP.US,D,20010717,000000,13.4038,13.4038,13.052,13.0818,8675719.2647029,0
+COP.US,D,20010718,000000,13.052,13.0848,12.8606,12.9485,11451040.968461,0
+COP.US,D,20010719,000000,13.1592,13.3079,13.0606,13.1592,5912898.8329355,0
+COP.US,D,20010720,000000,13.2703,13.4357,13.2703,13.3825,5856627.0697682,0
+COP.US,D,20010723,000000,13.48,13.5622,13.2501,13.4452,5954318.2861224,0
+COP.US,D,20010724,000000,13.4452,13.4452,12.82,12.9119,9441646.4643674,0
+COP.US,D,20010725,000000,12.9795,13.5622,12.9331,13.5525,8345507.0797796,0
+COP.US,D,20010726,000000,13.7236,13.8521,13.7101,13.8038,6441626.7881708,0
+COP.US,D,20010727,000000,13.8406,14.0289,13.6317,13.9739,4154776.6880026,0
+COP.US,D,20010730,000000,14.0561,14.1682,13.9739,14.0851,6219273.6449953,0
+COP.US,D,20010731,000000,14.1034,14.201,13.9739,14,5524075.2295208,0
+COP.US,D,20010801,000000,14.1904,14.3363,13.9479,13.9739,7399034.2355695,0
+COP.US,D,20010802,000000,14.0463,14.1257,13.8086,14.1208,6112200.0072241,0
+COP.US,D,20010803,000000,14.2261,14.2261,13.9014,13.9014,5503362.9159578,0
+COP.US,D,20010806,000000,13.9101,13.9846,13.7351,13.8038,3544380.1714495,0
+COP.US,D,20010807,000000,13.9101,14.0976,13.8841,14.0174,7527216.5106493,0
+COP.US,D,20010808,000000,14.1767,14.1767,13.9101,13.9846,8668291.5575309,0
+COP.US,D,20010809,000000,13.9361,14.0349,13.8743,13.9479,6324393.6033095,0
+COP.US,D,20010810,000000,14.0174,14.2386,13.9846,14.2107,5968782.55066,0
+COP.US,D,20010813,000000,14.2764,14.3042,14.1034,14.1208,4247785.4893453,0
+COP.US,D,20010814,000000,14.1373,14.2203,14.1034,14.201,5095386.4242667,0
+COP.US,D,20010815,000000,14.3508,14.5547,14.2261,14.5267,8576460.344759,0
+COP.US,D,20010816,000000,14.4755,14.5227,14.3304,14.4589,6198562.3662198,0
+COP.US,D,20010817,000000,14.3421,14.3634,14.1797,14.2319,3096154.5716276,0
+COP.US,D,20010820,000000,14.2319,14.2618,14.1373,14.1565,2999243.5853107,0
+COP.US,D,20010821,000000,14.2107,14.3634,14.1469,14.1797,3361882.9170226,0
+COP.US,D,20010822,000000,14.3508,14.5972,14.1208,14.1421,6990671.7680113,0
+COP.US,D,20010823,000000,14.201,14.4475,14.1767,14.3759,12223224.495453,0
+COP.US,D,20010824,000000,14.4928,14.5972,14.4001,14.5606,4220820.9876055,0
+COP.US,D,20010827,000000,14.5701,14.661,14.4125,14.4125,4999258.7723507,0
+COP.US,D,20010828,000000,14.4755,14.4755,14.2726,14.2958,3592059.0563282,0
+COP.US,D,20010829,000000,14.4755,14.6552,14.3304,14.3508,4961738.3997744,0
+COP.US,D,20010830,000000,14.4328,14.5701,14.2618,14.287,6290782.6592225,0
+COP.US,D,20010831,000000,14.2764,14.3759,14.1034,14.1034,6153621.5299867,0
+COP.US,D,20010904,000000,14.2261,14.4755,14.2107,14.3634,5155966.0092449,0
+COP.US,D,20010905,000000,14.4475,14.5652,14.2107,14.5161,5196989.1386861,0
+COP.US,D,20010906,000000,14.5161,14.6832,14.4755,14.5701,5735096.4109745,0
+COP.US,D,20010907,000000,14.576,14.6784,14.5112,14.5112,7107904.9528727,0
+COP.US,D,20010910,000000,14.5392,14.5606,14.3042,14.3634,4077404.5658292,0
+COP.US,D,20010917,000000,14.3634,14.5335,14.1034,14.3759,10076279.781893,0
+COP.US,D,20010918,000000,14.1565,14.2667,13.6455,13.6559,9378344.3525612,0
+COP.US,D,20010919,000000,13.6667,13.7003,12.7958,12.9583,10177098.127124,0
+COP.US,D,20010920,000000,12.8663,13.0983,12.82,13.0606,8302130.8427725,0
+COP.US,D,20010921,000000,12.9427,13.5062,12.7408,13.2877,10225554.137676,0
+COP.US,D,20010924,000000,13.0268,13.2336,12.4459,12.6296,11955539.366238,0
+COP.US,D,20010925,000000,12.7581,12.7581,12.2604,12.4769,9279865.6626548,0
+COP.US,D,20010926,000000,12.5852,12.6538,12.3396,12.3658,6719471.4644767,0
+COP.US,D,20010927,000000,12.3658,12.8858,12.3658,12.8432,6638580.0288325,0
+COP.US,D,20010928,000000,12.8761,13.2336,12.8316,13.2336,7137208.0751488,0
+COP.US,D,20011001,000000,13.2336,13.2336,12.82,13.022,5352521.8913732,0
+COP.US,D,20011002,000000,12.8925,13.2501,12.8374,13.2336,4688586.4863588,0
+COP.US,D,20011003,000000,13.2336,13.3621,13.0075,13.1437,6385745.1400221,0
+COP.US,D,20011004,000000,13.1988,13.366,13.1206,13.3119,8240783.4452113,0
+COP.US,D,20011005,000000,13.3767,13.4732,13.1206,13.3321,6416617.0006755,0
+COP.US,D,20011008,000000,13.3321,13.6733,13.1988,13.4897,3869510.5132519,0
+COP.US,D,20011009,000000,13.5622,13.6667,13.48,13.6366,4105147.2280307,0
+COP.US,D,20011010,000000,13.7236,14.1373,13.6154,14.0831,5197772.4730869,0
+COP.US,D,20011011,000000,14.0831,14.1373,13.7419,13.9739,5872259.6097861,0
+COP.US,D,20011012,000000,13.9739,14.1034,13.8298,14.1034,7039517.8935824,0
+COP.US,D,20011015,000000,14.0463,14.0463,13.5062,13.7621,6898837.4508758,0
+COP.US,D,20011016,000000,13.7621,14.0561,13.7042,13.9846,7252104.7090497,0
+COP.US,D,20011017,000000,14.1034,14.2261,13.9014,13.9632,11500671.46322,0
+COP.US,D,20011018,000000,13.8841,13.9063,13.3999,13.4357,6131735.7670041,0
+COP.US,D,20011019,000000,13.4357,13.6154,13.137,13.4685,7597945.2948394,0
+COP.US,D,20011022,000000,13.6154,13.6559,13.4357,13.5622,5064127.5529582,0
+COP.US,D,20011023,000000,13.4897,13.942,13.4357,13.6733,7483057.9740291,0
+COP.US,D,20011024,000000,13.6733,13.799,13.5062,13.6667,5234506.4068986,0
+COP.US,D,20011025,000000,13.5419,13.9479,13.5419,13.942,4893354.4448476,0
+COP.US,D,20011026,000000,13.8782,14.2261,13.8782,14.201,3980881.6249551,0
+COP.US,D,20011029,000000,14.2058,14.3759,14.1323,14.2137,5132903.6924794,0
+COP.US,D,20011030,000000,14.0917,14.0917,13.5864,13.6366,5562762.8427894,0
+COP.US,D,20011031,000000,13.7351,13.7621,13.3033,13.4308,8869153.191894,0
+COP.US,D,20011101,000000,13.4636,13.7351,13.3079,13.7236,6386917.5546537,0
+COP.US,D,20011102,000000,13.5525,13.5525,13.2278,13.2819,3751103.8789709,0
+COP.US,D,20011105,000000,13.4162,13.426,13.105,13.3535,6557690.6627642,0
+COP.US,D,20011106,000000,13.3535,13.5525,13.1535,13.5371,7326743.9565169,0
+COP.US,D,20011107,000000,13.4162,13.799,13.3321,13.7304,6585819.300833,0
+COP.US,D,20011108,000000,13.7351,13.8743,13.5864,13.6733,4234492.6046515,0
+COP.US,D,20011109,000000,13.8686,14.0561,13.7844,13.9584,4588154.1169955,0
+COP.US,D,20011112,000000,13.773,14.0685,13.6317,13.8406,3317334.2653837,0
+COP.US,D,20011113,000000,13.8743,13.9584,13.7236,13.9584,3878885.6911535,0
+COP.US,D,20011114,000000,13.453,13.5999,13.0818,13.1902,9636256.9453414,0
+COP.US,D,20011115,000000,13.022,13.0268,12.5475,12.6905,9062589.1886608,0
+COP.US,D,20011116,000000,12.7678,12.82,12.505,12.7958,9006705.4709364,0
+COP.US,D,20011119,000000,13.5525,13.6249,12.8858,13.1688,19802018.971593,0
+COP.US,D,20011120,000000,13.3321,13.6751,13.3079,13.5062,10132940.625292,0
+COP.US,D,20011121,000000,13.5718,13.6366,13.2094,13.3999,6593248.0427929,0
+COP.US,D,20011123,000000,13.2703,13.5718,13.1688,13.5718,2635814.7104705,0
+COP.US,D,20011126,000000,13.4732,13.4732,13.0818,13.3535,6495947.976245,0
+COP.US,D,20011127,000000,13.3321,13.7003,13.2762,13.5022,7598730.6988159,0
+COP.US,D,20011128,000000,13.48,13.7187,13.3428,13.4897,8365833.4174755,0
+COP.US,D,20011129,000000,13.4897,13.9014,13.4897,13.8474,8047735.4938874,0
+COP.US,D,20011130,000000,13.8474,13.8474,13.5662,13.7304,6627248.0671105,0
+COP.US,D,20011203,000000,13.7304,13.942,13.5466,13.8618,6449438.4016344,0
+COP.US,D,20011204,000000,13.8976,13.9923,13.7101,13.9846,6506887.7533727,0
+COP.US,D,20011205,000000,14.1101,14.5392,14.1101,14.4812,14075913.832229,0
+COP.US,D,20011206,000000,14.4475,14.4542,13.8743,13.8976,7450618.409786,0
+COP.US,D,20011207,000000,13.9479,14.1101,13.799,14.0831,5569797.3305792,0
+COP.US,D,20011210,000000,13.9207,14.0561,13.8376,14.0058,3375563.8471595,0
+COP.US,D,20011211,000000,14.0058,14.0058,13.6801,13.6801,4369706.2631576,0
+COP.US,D,20011212,000000,13.7003,13.9479,13.7003,13.8907,5015668.4380422,0
+COP.US,D,20011213,000000,13.8521,13.8569,13.5815,13.6366,3175480.3732577,0
+COP.US,D,20011214,000000,13.6801,13.9923,13.6559,13.9739,5374014.4349734,0
+COP.US,D,20011217,000000,13.9739,13.9739,13.7574,13.8038,4008626.3567324,0
+COP.US,D,20011218,000000,13.7236,13.9923,13.7236,13.9923,6033259.1466733,0
+COP.US,D,20011219,000000,13.9923,14.2958,13.8907,14.2811,6139162.4393883,0
+COP.US,D,20011220,000000,14.3151,14.4272,14.2618,14.4125,6587387.0044224,0
+COP.US,D,20011221,000000,14.5606,14.5875,14.4755,14.4812,7791379.2220304,0
+COP.US,D,20011224,000000,14.5035,14.7595,14.5035,14.7142,3058637.303415,0
+COP.US,D,20011226,000000,14.7721,14.9654,14.7721,14.9141,5143454.3893763,0
+COP.US,D,20011227,000000,14.9141,14.9141,14.5112,14.7876,7581139.3054021,0
+COP.US,D,20011228,000000,14.8669,14.9944,14.8301,14.9334,3702254.6490363,0
+COP.US,D,20011231,000000,14.9595,15.0427,14.861,14.8784,3477555.6418095,0
+COP.US,D,20020102,000000,14.8513,14.8784,14.5267,14.8427,7032875.5903868,0
+COP.US,D,20020103,000000,14.8427,14.948,14.6243,14.7548,6232162.9624282,0
+COP.US,D,20020104,000000,14.7721,14.9818,14.7548,14.8784,5829664.6376039,0
+COP.US,D,20020107,000000,14.8784,14.9249,14.7392,14.8842,4138757.1373298,0
+COP.US,D,20020108,000000,14.8842,14.8842,14.5924,14.6891,6398251.5859515,0
+COP.US,D,20020109,000000,14.5606,14.7325,14.4475,14.5606,7002780.8554071,0
+COP.US,D,20020110,000000,14.576,14.6976,14.4542,14.6127,5837869.4704497,0
+COP.US,D,20020111,000000,14.6127,14.861,14.5035,14.6243,10676516.751357,0
+COP.US,D,20020114,000000,14.6243,14.6891,14.3885,14.4001,7289618.8728988,0
+COP.US,D,20020115,000000,14.5392,14.7548,14.5267,14.5818,5629191.0486837,0
+COP.US,D,20020116,000000,14.3759,14.4589,14.2899,14.3421,5897659.5123,0
+COP.US,D,20020117,000000,14.4001,14.4755,14.2958,14.3421,2590878.0133887,0
+COP.US,D,20020118,000000,14.2958,14.4001,14.1904,14.3209,4369706.2631576,0
+COP.US,D,20020122,000000,14.3304,14.3912,14.1624,14.1624,3856224.8720729,0
+COP.US,D,20020123,000000,14.2551,14.5547,14.2445,14.5227,4064511.1092446,0
+COP.US,D,20020124,000000,14.4001,14.6784,14.3555,14.6127,5113757.0129302,0
+COP.US,D,20020125,000000,14.5489,14.6891,14.4589,14.6427,6825762.8026346,0
+COP.US,D,20020128,000000,14.6368,14.6484,14.4223,14.5267,4287642.412882,0
+COP.US,D,20020129,000000,14.5112,14.5112,14.1469,14.2058,8263052.0796974,0
+COP.US,D,20020130,000000,14.6243,14.6243,14.1846,14.4272,20470653.348224,0
+COP.US,D,20020131,000000,14.3209,14.4367,14.3209,14.4328,9601088.6455436,0
+COP.US,D,20020201,000000,14.3759,14.576,14.3759,14.5701,6175894.3036245,0
+COP.US,D,20020204,000000,14.5701,14.5701,14.2726,14.3006,4381821.5592806,0
+COP.US,D,20020205,000000,14.3006,14.3634,14.1469,14.2726,3776111.5968905,0
+COP.US,D,20020206,000000,14.2726,14.4328,14.2137,14.3508,4852711.0825466,0
+COP.US,D,20020207,000000,14.2726,14.287,14.0734,14.1565,4759708.489931,0
+COP.US,D,20020208,000000,14.1101,14.1904,14.0107,14.1797,4026990.7366685,0
+COP.US,D,20020211,000000,14.0685,14.3508,14,14.3256,4738994.1067924,0
+COP.US,D,20020212,000000,14.2958,14.2958,14.0976,14.1719,5365024.1981511,0
+COP.US,D,20020213,000000,14.1469,14.2618,14.0174,14.1904,4608866.4305585,0
+COP.US,D,20020214,000000,14.1942,14.4001,14.1797,14.2726,6328297.8578594,0
+COP.US,D,20020215,000000,14.2726,14.4001,14.2618,14.3555,5520557.985626,0
+COP.US,D,20020219,000000,14.2726,14.3042,13.9739,14,4702261.2077684,0
+COP.US,D,20020220,000000,13.9584,14.0174,13.7351,13.9361,4452162.2980277,0
+COP.US,D,20020221,000000,13.9584,14.201,13.9584,14.0831,5028173.8491837,0
+COP.US,D,20020222,000000,14.1516,14.4706,14.1516,14.4223,4647161.8592326,0
+COP.US,D,20020225,000000,14.4589,14.7267,14.3555,14.6976,6629593.9311616,0
+COP.US,D,20020226,000000,14.7142,14.7142,14.4125,14.6291,6435373.565206,0
+COP.US,D,20020227,000000,14.6427,14.6891,14.3912,14.4328,4206752.0120256,0
+COP.US,D,20020228,000000,14.5112,14.8513,14.5035,14.6784,7210684.221075,0
+COP.US,D,20020301,000000,14.7925,14.7982,14.5035,14.7267,11693326.195162,0
+COP.US,D,20020304,000000,14.8204,14.8669,14.7142,14.8513,7641318.4274831,0
+COP.US,D,20020305,000000,14.8842,14.89,14.7267,14.8784,5868350.1812968,0
+COP.US,D,20020306,000000,14.8784,15.1326,14.8513,15.1132,8112995.4243016,0
+COP.US,D,20020307,000000,15.1789,15.2011,14.9249,15.1046,6081329.1813585,0
+COP.US,D,20020308,000000,15.1693,15.2765,14.9818,15.0427,5174718.4346242,0
+COP.US,D,20020311,000000,15.1519,15.2871,15.089,15.2543,4437702.1726415,0
+COP.US,D,20020312,000000,15.2011,15.5065,15.1789,15.5008,8084077.2431047,0
+COP.US,D,20020313,000000,15.6447,15.6515,15.4272,15.5172,9814060.4020905,0
+COP.US,D,20020314,000000,15.5298,15.5336,15.35,15.4158,5379486.393113,0
+COP.US,D,20020315,000000,15.5665,15.6303,15.4563,15.578,6408412.1678297,0
+COP.US,D,20020318,000000,15.5984,15.7618,15.5384,15.7618,5173544.9852047,0
+COP.US,D,20020319,000000,15.7618,15.8438,15.7018,15.8081,5995744.9828242,0
+COP.US,D,20020320,000000,15.7152,15.782,15.5685,15.6447,6871093.7538866,0
+COP.US,D,20020321,000000,15.5897,15.6447,15.407,15.5298,5755802.5158103,0
+COP.US,D,20020322,000000,15.4708,15.4748,15.2698,15.3287,4404486.5175126,0
+COP.US,D,20020325,000000,15.3346,15.35,15.1789,15.1789,5446697.9334081,0
+COP.US,D,20020326,000000,15.2736,15.3113,15.1636,15.2476,6077810.9026757,0
+COP.US,D,20020327,000000,15.35,15.5743,15.2736,15.5743,5322041.1805261,0
+COP.US,D,20020328,000000,15.5984,15.6205,15.4216,15.5984,5934397.5852629,0
+COP.US,D,20020401,000000,15.636,15.8275,15.5743,15.8275,5509228.0934795,0
+COP.US,D,20020402,000000,15.8081,15.9212,15.7762,15.8167,6162608.6624455,0
+COP.US,D,20020403,000000,15.7762,15.7762,15.553,15.6205,5594410.7943288,0
+COP.US,D,20020404,000000,15.6205,15.6205,15.2253,15.3625,6281405.4117451,0
+COP.US,D,20020405,000000,15.2968,15.3625,15.0514,15.062,5618253.3411317,0
+COP.US,D,20020408,000000,15.2736,15.4012,15.2253,15.3625,5137593.3510058,0
+COP.US,D,20020409,000000,15.1519,15.1519,14.8513,14.9141,11440490.271564,0
+COP.US,D,20020410,000000,14.9141,15.0514,14.8427,14.9896,5395115.8287673,0
+COP.US,D,20020411,000000,14.948,15.0465,14.7925,14.8301,4496711.9844545,0
+COP.US,D,20020412,000000,14.7654,14.8427,14.3817,14.4328,6989109.238361,0
+COP.US,D,20020415,000000,14.576,14.7808,14.576,14.7808,6538535.7049121,0
+COP.US,D,20020416,000000,14.8427,14.9334,14.7982,14.9141,7751131.1486873,0
+COP.US,D,20020417,000000,15.0427,15.0678,14.89,15.0002,4288031.4931127,0
+COP.US,D,20020418,000000,15.062,15.1132,14.8157,15.0678,3770642.7431145,0
+COP.US,D,20020419,000000,15.0736,15.264,14.948,15.2147,4828487.7338158,0
+COP.US,D,20020422,000000,15.2147,15.2543,15.0176,15.0736,3570562.3735765,0
+COP.US,D,20020423,000000,14.9141,15.2011,14.89,15.1422,5249358.7168792,0
+COP.US,D,20020424,000000,15.005,15.0988,14.9249,14.9249,5049279.382129,0
+COP.US,D,20020425,000000,14.9036,15.1519,14.8157,15.0736,4625670.3504202,0
+COP.US,D,20020426,000000,15.1326,15.1789,14.8842,14.948,7046943.5311787,0
+COP.US,D,20020429,000000,14.948,15.0176,14.8157,14.9818,3708116.7221946,0
+COP.US,D,20020430,000000,14.9818,15.0988,14.9422,14.9422,4864044.0790566,0
+COP.US,D,20020501,000000,14.8958,15.089,14.8301,15.0368,3071144.7841323,0
+COP.US,D,20020502,000000,15.0368,15.1789,14.9703,15.1693,5160260.3788136,0
+COP.US,D,20020503,000000,15.2321,15.3238,15.1789,15.2351,5549475.1320347,0
+COP.US,D,20020506,000000,15.1519,15.1577,14.89,14.89,4559234.901011,0
+COP.US,D,20020507,000000,14.9141,14.9654,14.8301,14.8716,3067627.5402374,0
+COP.US,D,20020508,000000,14.9944,15.1471,14.89,15.1471,4669044.5178516,0
+COP.US,D,20020509,000000,15.1161,15.2418,14.9944,15.1075,3740941.2275169,0
+COP.US,D,20020510,000000,15.1075,15.1789,14.9595,14.9944,3879664.8864031,0
+COP.US,D,20020513,000000,14.9818,15.2418,14.9083,15.2321,5483820.9474506,0
+COP.US,D,20020514,000000,15.3172,15.3287,15.1693,15.2351,5948072.3066728,0
+COP.US,D,20020515,000000,15.1741,15.1789,14.9944,15.0514,6148929.8018844,0
+COP.US,D,20020516,000000,15.1161,15.2736,15.1132,15.2253,4033636.1442276,0
+COP.US,D,20020517,000000,15.1789,15.1905,15.0118,15.1132,3410339.9623628,0
+COP.US,D,20020520,000000,14.9944,15.0563,14.9249,15.0282,2748746.2822484,0
+COP.US,D,20020521,000000,14.9703,15.1519,14.9286,14.9595,3826130.1370931,0
+COP.US,D,20020522,000000,15.0282,15.1422,14.9422,15.1201,5112191.3789163,0
+COP.US,D,20020523,000000,15.1905,15.1905,14.9703,15.1075,4912504.2287605,0
+COP.US,D,20020524,000000,15.0465,15.1161,14.8059,14.8059,5008241.765658,0
+COP.US,D,20020528,000000,14.861,14.861,14.6243,14.7237,3266532.3907801,0
+COP.US,D,20020529,000000,14.7237,14.7237,14.5547,14.6194,6144242.2129336,0
+COP.US,D,20020530,000000,14.5392,14.5652,14.1797,14.2445,8278296.5742724,0
+COP.US,D,20020531,000000,14.4328,14.6784,14.3759,14.3759,6379492.9518451,0
+COP.US,D,20020603,000000,14.3817,14.4223,14.1101,14.1101,6198173.2859891,0
+COP.US,D,20020604,000000,14.1101,14.201,13.8743,13.9846,7305644.6322987,0
+COP.US,D,20020605,000000,13.942,14.0395,13.8298,14.0289,6100083.6763134,0
+COP.US,D,20020606,000000,14.1469,14.2107,13.8298,13.9739,6198173.2859891,0
+COP.US,D,20020607,000000,13.8618,14.1719,13.8618,14.1421,6218490.3105944,0
+COP.US,D,20020610,000000,14.1208,14.1767,13.9063,13.9536,5396683.5323568,0
+COP.US,D,20020611,000000,14.1208,14.1373,13.8521,13.8743,5549086.0518039,0
+COP.US,D,20020612,000000,13.9846,14.0395,13.7621,13.9168,6737447.7989699,0
+COP.US,D,20020613,000000,13.9923,14.1624,13.9168,13.9304,4921100.2114128,0
+COP.US,D,20020614,000000,13.7419,13.9971,13.6249,13.8907,6229038.9379154,0
+COP.US,D,20020617,000000,13.9479,14.3759,13.9479,14.3421,4434580.2177045,0
+COP.US,D,20020618,000000,14.2764,14.4001,14.2513,14.345,4220037.6532046,0
+COP.US,D,20020619,000000,14.3555,14.4125,14.1797,14.2058,5479525.5430942,0
+COP.US,D,20020620,000000,14.3042,14.3912,14.1904,14.2513,4725322.4897461,0
+COP.US,D,20020621,000000,14.1208,14.3634,14.0511,14.1323,7519398.6884586,0
+COP.US,D,20020624,000000,14.1904,14.2319,14.0289,14.1208,6147755.3176771,0
+COP.US,D,20020625,000000,14.2445,14.3942,14.0783,14.0783,3952742.6390078,0
+COP.US,D,20020626,000000,14.0734,14.3421,13.9846,14.3421,7885946.4138721,0
+COP.US,D,20020627,000000,14.4272,14.4755,14.1797,14.4648,5807001.7489476,0
+COP.US,D,20020628,000000,14.3256,14.8301,14.3256,14.7142,8154026.8320454,0
+COP.US,D,20020701,000000,14.7045,14.7982,14.576,14.7392,8174739.1456084,0
+COP.US,D,20020702,000000,14.7237,14.7925,14.3555,14.3759,10354118.249471,0
+COP.US,D,20020703,000000,14.2726,14.3634,14.1904,14.3508,11261515.434971,0
+COP.US,D,20020705,000000,14.4125,14.6194,14.3363,14.6194,3753445.6038706,0
+COP.US,D,20020708,000000,14.6194,14.7925,14.4223,14.7876,7984037.0583357,0
+COP.US,D,20020709,000000,14.7267,14.7654,14.4812,14.5267,5084830.5534307,0
+COP.US,D,20020710,000000,14.6678,14.6678,13.9207,13.9739,8280642.4383234,0
+COP.US,D,20020711,000000,13.8618,13.8686,13.3428,13.3428,12277152.464145,0
+COP.US,D,20020712,000000,13.3582,13.4308,13.1535,13.2617,10327550.071477,0
+COP.US,D,20020715,000000,12.4934,13.1437,12.4044,12.9583,9851181.3465572,0
+COP.US,D,20020716,000000,12.8316,13.022,12.6094,12.8036,10175533.527898,0
+COP.US,D,20020717,000000,12.9427,13.1988,12.852,12.9583,7667118.7928941,0
+COP.US,D,20020718,000000,12.9583,13.0666,12.6596,12.6974,7680783.1664253,0
+COP.US,D,20020719,000000,12.6693,12.6693,12.048,12.2422,8544809.2888561,0
+COP.US,D,20020722,000000,12.1184,12.305,11.4323,11.5986,10112228.311728,0
+COP.US,D,20020723,000000,11.555,11.8296,11.3115,11.4303,10819532.710235,0
+COP.US,D,20020724,000000,11.4594,12.0015,11.1771,11.9338,12110678.899542,0
+COP.US,D,20020725,000000,11.8537,11.9202,11.3154,11.5106,8578417.1285794,0
+COP.US,D,20020726,000000,11.5705,11.8643,11.5066,11.8643,6415050.3318739,0
+COP.US,D,20020729,000000,12.0276,12.5475,11.9754,12.5447,6697977.8860884,0
+COP.US,D,20020730,000000,12.6045,12.6643,12.2064,12.5224,8528003.2994188,0
+COP.US,D,20020731,000000,12.5272,12.9331,12.3793,12.9331,6236077.5648569,0
+COP.US,D,20020801,000000,12.7678,12.82,12.2701,12.2952,8053596.5322577,0
+COP.US,D,20020802,000000,12.2952,12.3658,11.9106,12.1562,8384193.6582604,0
+COP.US,D,20020805,000000,12.1562,12.3658,11.6198,11.6198,7111032.0817488,0
+COP.US,D,20020806,000000,11.7105,12.3852,11.7105,12.1184,5690545.6897599,0
+COP.US,D,20020807,000000,12.335,12.3455,12.0431,12.305,6139162.4393883,0
+COP.US,D,20020808,000000,12.361,12.8432,12.3292,12.8432,4913282.3892221,0
+COP.US,D,20020809,000000,12.7824,13.0945,12.5224,13.0355,5057093.0651684,0
+COP.US,D,20020812,000000,13.0355,13.0452,12.7824,13.0268,4425982.1654765,0
+COP.US,D,20020813,000000,13.022,13.022,12.7359,12.7359,6261086.3175643,0
+COP.US,D,20020814,000000,12.9119,13.1902,12.7031,13.1592,5228646.403316,0
+COP.US,D,20020816,000000,13.1312,13.1785,12.9707,13.052,4520154.0683601,0
+COP.US,D,20020819,000000,13.0848,13.2501,12.9485,13.1641,4236057.2038775,0
+COP.US,D,20020820,000000,13.1535,13.1535,12.8143,12.9485,3178219.4566912,0
+COP.US,D,20020821,000000,13.0075,13.0771,12.7581,13.0606,4351342.9180093,0
+COP.US,D,20020822,000000,13.0848,13.3321,13.0153,13.2877,7137208.0751488,0
+COP.US,D,20020823,000000,13.2819,13.2819,13.0075,13.0404,3674117.7326648,0
+COP.US,D,20020826,000000,13.0848,13.1109,12.8858,13.0848,4179009.3498242,0
+COP.US,D,20020827,000000,13.2192,13.3321,13.0307,13.052,4876162.4795432,0
+COP.US,D,20020828,000000,12.7824,13.0153,12.7581,12.9651,5740175.1497319,0
+COP.US,D,20020829,000000,12.9119,12.9902,12.7186,12.9795,7260703.7960656,0
+COP.US,D,20020830,000000,13.0008,13.3767,12.9583,13.2336,12853942.175762,0
+COP.US,D,20020903,000000,13.2336,13.3882,13.0567,13.2665,16996218.626563,0
+COP.US,D,20020904,000000,13.3321,13.3321,12.7678,13.0153,18088833.52374,0
+COP.US,D,20020905,000000,12.939,13.0818,12.7824,12.9902,14556575.89193,0
+COP.US,D,20020906,000000,13.0771,13.1535,12.8761,12.9225,12524516.429603,0
+COP.US,D,20020909,000000,12.8973,12.9583,12.7466,12.9022,8840232.9411216,0
+COP.US,D,20020910,000000,12.939,13.1206,12.9225,13.1168,12968832.600936,0
+COP.US,D,20020911,000000,13.1785,13.2665,13.1688,13.2047,7279067.141214,0
+COP.US,D,20020912,000000,13.2047,13.2143,13.0355,13.1206,9433829.6769645,0
+COP.US,D,20020913,000000,12.9651,13.1437,12.9485,13.0771,5569011.9266027,0
+COP.US,D,20020917,000000,12.8858,12.9225,12.5746,12.5746,10305665.343283,0
+COP.US,D,20020918,000000,12.5746,12.7824,12.3504,12.6693,7799581.9853007,0
+COP.US,D,20020919,000000,12.5447,12.7523,12.4663,12.5475,7644446.5911472,0
+COP.US,D,20020920,000000,12.5746,12.6191,12.2828,12.2828,10679247.556486,0
+COP.US,D,20020923,000000,12.2885,12.3852,12.0333,12.1938,9516676.8616411,0
+COP.US,D,20020924,000000,12.1348,12.1348,11.8584,11.901,8562003.3237364,0
+COP.US,D,20020925,000000,11.9551,12.1745,11.7733,12.0944,8143865.2153793,0
+COP.US,D,20020926,000000,12.1938,12.4459,12.1562,12.3793,10801560.514894,0
+COP.US,D,20020927,000000,12.3204,12.4828,12.0073,12.012,9436569.7951855,0
+COP.US,D,20020930,000000,11.8914,11.8914,11.5444,11.6421,9978580.2872362,0
+COP.US,D,20021001,000000,11.5764,12.1088,11.5598,12.1088,12375628.049688,0
+COP.US,D,20021002,000000,12.1088,12.3658,11.8537,11.9106,7526432.1414606,0
+COP.US,D,20021003,000000,11.9202,12.3089,11.841,12.2382,9703468.4856367,0
+COP.US,D,20021004,000000,12.2382,12.361,11.7318,11.815,7280237.4862699,0
+COP.US,D,20021007,000000,11.9551,12.099,11.5598,11.5647,9399442.6419917,0
+COP.US,D,20021008,000000,11.7154,11.7512,11.3974,11.6923,9056732.2894419,0
+COP.US,D,20021009,000000,11.5647,11.6873,11.2236,11.2399,7399034.2355695,0
+COP.US,D,20021010,000000,11.2399,11.4709,11.0864,11.4439,13103652.005274,0
+COP.US,D,20021011,000000,11.4894,11.6527,11.4246,11.5164,11247447.494178,0
+COP.US,D,20021014,000000,11.5164,11.9648,11.4594,11.9202,6019578.2165366,0
+COP.US,D,20021015,000000,12.0333,12.1794,12.016,12.1445,7226313.6567294,0
+COP.US,D,20021016,000000,12.1445,12.2461,11.9803,12.0944,6184103.2756215,0
+COP.US,D,20021017,000000,12.3978,12.4459,12.2295,12.3978,8487366.1458448,0
+COP.US,D,20021018,000000,12.335,12.4498,12.1184,12.3089,5399806.5220818,0
+COP.US,D,20021021,000000,12.2701,12.3204,12.0614,12.2344,6280623.1121321,0
+COP.US,D,20021022,000000,11.9918,12.0333,11.6779,11.8788,10989142.716803,0
+COP.US,D,20021023,000000,11.8788,12.1348,11.756,12.0749,8973492.9201709,0
+COP.US,D,20021024,000000,12.2382,12.2422,11.815,11.8845,7662816.1450227,0
+COP.US,D,20021025,000000,11.9397,12.1088,11.7213,11.9551,8492836.0344088,0
+COP.US,D,20021028,000000,12.099,12.3396,11.9106,12.099,6397080.2061077,0
+COP.US,D,20021029,000000,11.9551,11.9551,11.5598,11.7667,8612803.1287642,0
+COP.US,D,20021030,000000,11.9696,12.4365,11.9696,12.3765,15003234.82295,0
+COP.US,D,20021031,000000,12.6693,12.6905,12.2238,12.3089,15627316.40879,0
+COP.US,D,20021101,000000,12.3089,12.4597,12.1348,12.2461,12949683.851811,0
+COP.US,D,20021104,000000,12.3089,12.3089,11.9551,12.1039,8071569.7623874,0
+COP.US,D,20021105,000000,12.2121,12.3919,12.0845,12.2952,6880474.1057274,0
+COP.US,D,20021106,000000,12.4597,12.505,12.0749,12.4365,8899245.8572981,0
+COP.US,D,20021107,000000,12.4365,12.5272,12.3242,12.4867,9177876.9723684,0
+COP.US,D,20021108,000000,12.5407,12.6596,12.3978,12.4934,6471717.3839991,0
+COP.US,D,20021111,000000,12.4459,12.5176,12.1445,12.2006,4740169.6257875,0
+COP.US,D,20021112,000000,12.2461,12.2828,12.0895,12.1657,6000826.8259452,0
+COP.US,D,20021113,000000,12.129,12.2121,11.7105,11.8246,6820291.879283,0
+COP.US,D,20021114,000000,11.9803,12.2567,11.8914,12.2422,9802726.3707925,0
+COP.US,D,20021115,000000,12.2422,12.4094,12.217,12.3765,7489702.3468004,0
+COP.US,D,20021118,000000,12.4365,12.5561,12.3292,12.5561,5054748.235905,0
+COP.US,D,20021119,000000,12.5746,12.6538,12.3242,12.361,7078989.8760395,0
+COP.US,D,20021120,000000,12.4365,12.5803,12.3717,12.5803,10061428.506701,0
+COP.US,D,20021121,000000,12.6789,12.6846,12.4934,12.6789,6580741.5968634,0
+COP.US,D,20021122,000000,12.6789,12.6789,12.0372,12.3204,13428002.117038,0
+COP.US,D,20021125,000000,12.0944,12.3396,12.0372,12.2952,11578047.724545,0
+COP.US,D,20021126,000000,12.3089,12.3089,11.9918,12.0015,9427188.4085567,0
+COP.US,D,20021127,000000,12.0527,12.2567,12.0431,12.2006,7469769.2284866,0
+COP.US,D,20021129,000000,12.2701,12.2701,12.0895,12.1348,4188771.538381,0
+COP.US,D,20021202,000000,12.4365,12.4459,12.0015,12.1562,10209922.632447,0
+COP.US,D,20021203,000000,12.2952,12.4982,12.2382,12.4315,8764812.4288293,0
+COP.US,D,20021204,000000,12.4315,12.5561,12.3765,12.505,7685087.8838725,0
+COP.US,D,20021205,000000,12.5852,12.7282,12.5407,12.6643,7453353.354068,0
+COP.US,D,20021206,000000,12.6643,12.7726,12.5746,12.6693,9048525.3870203,0
+COP.US,D,20021209,000000,12.7282,12.8761,12.5996,12.6094,9079395.1780982,0
+COP.US,D,20021210,000000,12.6411,12.7726,12.505,12.7631,7265392.4198043,0
+COP.US,D,20021211,000000,12.7678,12.7678,12.562,12.5852,7446712.0856603,0
+COP.US,D,20021212,000000,12.5407,12.5949,12.361,12.505,12029789.533475,0
+COP.US,D,20021213,000000,12.4365,12.5224,12.2238,12.2828,14923126.721706,0
+COP.US,D,20021216,000000,12.3089,12.5891,12.2885,12.5891,12640969.384428,0
+COP.US,D,20021217,000000,12.5891,12.6846,12.5272,12.6355,10893010.925736,0
+COP.US,D,20021218,000000,12.4769,12.6538,12.4597,12.5107,9400619.1957746,0
+COP.US,D,20021219,000000,12.4209,12.5475,12.335,12.3978,9874241.5937471,0
+COP.US,D,20021220,000000,12.4459,12.6752,12.4152,12.6752,10905120.013132,0
+COP.US,D,20021223,000000,12.6789,12.6944,12.5447,12.6094,8638208.2052174,0
+COP.US,D,20021224,000000,12.5996,12.6094,12.4547,12.4711,3349768.6556876,0
+COP.US,D,20021226,000000,12.4867,12.6191,12.3089,12.3292,5520557.985626,0
+COP.US,D,20021227,000000,12.3765,12.4209,12.0845,12.1348,4386122.1375763,0
+COP.US,D,20021230,000000,12.1938,12.3204,12.129,12.3204,6341584.5338261,0
+COP.US,D,20021231,000000,12.3242,12.3504,12.1184,12.2828,6732366.9906368,0
+COP.US,D,20030102,000000,12.3852,12.5407,12.3001,12.5224,7999670.6331415,0
+COP.US,D,20030103,000000,12.5679,12.6191,12.505,12.5407,5453732.421198,0
+COP.US,D,20030106,000000,12.562,12.82,12.505,12.7726,9280257.8472491,0
+COP.US,D,20030107,000000,12.6538,12.6944,12.2567,12.2952,12332247.673529,0
+COP.US,D,20030108,000000,12.2952,12.3765,12.0749,12.0797,12326778.819754,0
+COP.US,D,20030109,000000,12.016,12.2064,12.016,12.1841,10220079.075174,0
+COP.US,D,20030110,000000,12.129,12.1348,11.8246,11.8537,10289642.688246,0
+COP.US,D,20030113,000000,11.901,11.9918,11.7928,11.9696,10198201.590494,0
+COP.US,D,20030114,000000,11.9918,12.1184,11.901,12.1184,10889097.358097,0
+COP.US,D,20030115,000000,12.1184,12.2344,12.0015,12.1088,10163025.012393,0
+COP.US,D,20030116,000000,12.2382,12.2952,12.1889,12.2461,7477980.2700595,0
+COP.US,D,20030117,000000,12.2461,12.3204,12.1841,12.2121,6743305.7329767,0
+COP.US,D,20030121,000000,12.0749,12.1088,11.9696,12.0276,8289234.2818244,0
+COP.US,D,20030122,000000,12.0015,12.1146,11.8064,12.048,10255253.583698,0
+COP.US,D,20030123,000000,12.0845,12.1184,11.9851,12.0683,7248198.384924,0
+COP.US,D,20030124,000000,12.016,12.0372,11.6991,11.7733,9546771.5966208,0
+COP.US,D,20030127,000000,11.7733,11.7928,11.4594,11.5009,7370512.3781185,0
+COP.US,D,20030128,000000,11.5705,11.7416,11.4594,11.6527,6531508.4606372,0
+COP.US,D,20030129,000000,11.7512,12.2006,11.5986,12.1841,11678476.989544,0
+COP.US,D,20030130,000000,12.1841,12.2828,12.0372,12.0431,12313102.028768,0
+COP.US,D,20030131,000000,12.0015,12.3292,11.926,12.2295,8658912.2404777,0
+COP.US,D,20030203,000000,12.2295,12.6239,12.1889,12.5852,10335752.834747,0
+COP.US,D,20030204,000000,12.5852,12.7958,12.4209,12.7031,10587417.378503,0
+COP.US,D,20030205,000000,12.8036,12.8036,12.532,12.5407,7209118.5870611,0
+COP.US,D,20030206,000000,12.5407,12.5407,12.3089,12.3978,9472522.4641721,0
+COP.US,D,20030207,000000,12.4209,12.4711,12.3242,12.3504,7247804.130754,0
+COP.US,D,20030210,000000,12.2952,12.4459,12.2885,12.3852,6647566.1265034,0
+COP.US,D,20030211,000000,12.4365,12.5224,12.2461,12.3089,7530339.5003742,0
+COP.US,D,20030212,000000,12.2238,12.3571,12.1445,12.1562,6819515.7883969,0
+COP.US,D,20030213,000000,12.1716,12.2121,12.016,12.1657,5857409.3693811,0
+COP.US,D,20030214,000000,12.1794,12.3658,12.1088,12.3658,6226305.0284215,0
+COP.US,D,20030218,000000,12.4597,12.6538,12.4044,12.6094,7063746.4162525,0
+COP.US,D,20030219,000000,12.6596,12.7137,12.5407,12.6693,5692501.4387925,0
+COP.US,D,20030220,000000,12.6693,12.7225,12.4276,12.4315,7128230.2557806,0
+COP.US,D,20030221,000000,12.4597,12.8722,12.4365,12.7775,11128644.536152,0
+COP.US,D,20030224,000000,12.7958,12.8973,12.6538,12.7137,8464696.0136737,0
+COP.US,D,20030225,000000,12.7137,12.82,12.6481,12.7824,10048135.622007,0
+COP.US,D,20030226,000000,12.7824,12.9707,12.7137,12.8663,11560854.724452,0
+COP.US,D,20030227,000000,13.0404,13.0722,12.8925,12.9736,12363123.673335,0
+COP.US,D,20030228,000000,13.0848,13.1206,12.9331,12.9736,10535437.915328,0
+COP.US,D,20030303,000000,13.0771,13.2703,13.0771,13.2442,11967651.557997,0
+COP.US,D,20030304,000000,13.2442,13.2665,13.1495,13.1785,10991482.372129,0
+COP.US,D,20030305,000000,13.1785,13.2993,13.0848,13.1495,9969595.2243531,0
+COP.US,D,20030306,000000,13.052,13.1641,12.9485,13.0075,13640191.573972,0
+COP.US,D,20030307,000000,13.0075,13.2336,12.9707,13.2047,14374470.822097,0
+COP.US,D,20030310,000000,13.2047,13.2617,13.0008,13.0307,7464300.3747107,0
+COP.US,D,20030311,000000,13.0606,13.1688,12.9583,12.9795,8530740.3132764,0
+COP.US,D,20030312,000000,12.9795,12.9795,12.5996,12.7186,12770316.830626,0
+COP.US,D,20030313,000000,12.8858,12.8858,12.7408,12.8606,7159878.20732,0
+COP.US,D,20030314,000000,12.8858,12.9427,12.732,12.9427,8760908.1742791,0
+COP.US,D,20030317,000000,12.9427,13.1785,12.9331,13.052,13511235.277582,0
+COP.US,D,20030318,000000,13.052,13.052,12.7186,13.0307,11536623.097419,0
+COP.US,D,20030319,000000,13.0983,13.2047,13.0075,13.1495,8672591.1010387,0
+COP.US,D,20030320,000000,13.1495,13.366,13.0606,13.3275,9087601.0457319,0
+COP.US,D,20030321,000000,13.3825,13.394,13.1902,13.2143,9836732.6038373,0
+COP.US,D,20030324,000000,13.2192,13.2993,12.9707,13.0722,8538945.1461222,0
+COP.US,D,20030325,000000,13.1785,13.4587,13.1253,13.3119,7338862.3570034,0
+COP.US,D,20030326,000000,13.338,13.3882,13.2278,13.2703,7360350.7614524,0
+COP.US,D,20030327,000000,13.2762,13.5767,13.2278,13.4685,9166935.1256649,0
+COP.US,D,20030328,000000,13.4587,13.773,13.4452,13.7159,9071969.5405019,0
+COP.US,D,20030331,000000,13.7159,13.7844,13.5999,13.7159,8873848.0243598,0
+COP.US,D,20030401,000000,13.7671,13.8782,13.7003,13.8241,8116512.6681964,0
+COP.US,D,20030402,000000,13.8193,13.8193,13.5274,13.6559,13787129.378794,0
+COP.US,D,20030403,000000,13.6751,13.7236,13.3079,13.3882,9784747.9667237,0
+COP.US,D,20030404,000000,13.5622,13.5622,13.3825,13.4587,8705418.7107248,0
+COP.US,D,20030407,000000,13.5525,13.6249,13.2047,13.2336,11268153.599015,0
+COP.US,D,20030408,000000,13.0983,13.1437,13.0307,13.1109,7191536.5067379,0
+COP.US,D,20030409,000000,13.1437,13.1902,12.9902,13.0268,8311515.3337648,0
+COP.US,D,20030410,000000,13.0268,13.0983,13.0075,13.052,8213425.7240891,0
+COP.US,D,20030411,000000,13.0771,13.1535,13.0268,13.0722,5691324.8850093,0
+COP.US,D,20030414,000000,13.052,13.1437,13.0153,13.1253,6287659.6694976,0
+COP.US,D,20030415,000000,13.1437,13.195,13.0567,13.105,8797251.9930722,0
+COP.US,D,20030416,000000,13.1253,13.1535,12.9331,12.9968,6710873.4122487,0
+COP.US,D,20030417,000000,12.9968,13.1535,12.9968,13.1109,7463908.1901164,0
+COP.US,D,20030421,000000,13.0606,13.1785,13.0404,13.0722,5409185.8391348,0
+COP.US,D,20030422,000000,13.0722,13.2819,12.9736,13.2442,6932841.6143449,0
+COP.US,D,20030423,000000,13.2278,13.2617,13.052,13.2047,6600674.715177,0
+COP.US,D,20030424,000000,13.1843,13.2703,13.0075,13.0075,9699567.3354501,0
+COP.US,D,20030425,000000,13.022,13.022,12.7137,12.8973,10383426.545688,0
+COP.US,D,20030428,000000,12.82,13.0008,12.7958,12.9583,7168089.248893,0
+COP.US,D,20030429,000000,13.0008,13.0008,12.7581,12.8036,10519024.110485,0
+COP.US,D,20030430,000000,12.8036,12.9273,12.7726,12.8722,9247429.2027753,0
+COP.US,D,20030501,000000,12.9331,12.9795,12.7581,12.8761,6966441.1757654,0
+COP.US,D,20030502,000000,12.9736,13.2558,12.9485,13.1785,8365833.4174755,0
+COP.US,D,20030505,000000,13.1785,13.2278,13.0848,13.1902,6651473.485417,0
+COP.US,D,20030506,000000,13.1902,13.3079,13.1535,13.2047,9715584.8165472,0
+COP.US,D,20030507,000000,13.2395,13.3079,13.105,13.2819,11068074.264265,0
+COP.US,D,20030508,000000,13.2558,13.3535,13.1253,13.1437,9687448.9349635,0
+COP.US,D,20030509,000000,13.1312,13.1535,12.8973,13.0008,11386564.372447,0
+COP.US,D,20030512,000000,13.0075,13.1902,12.9795,13.1495,7237253.433857,0
+COP.US,D,20030513,000000,13.1688,13.3882,13.0771,13.3178,6014501.5473549,0
+COP.US,D,20030514,000000,13.3428,13.366,13.2047,13.2558,5011764.1834922,0
+COP.US,D,20030515,000000,13.2819,13.3428,13.2501,13.3079,6514704.5407756,0
+COP.US,D,20030516,000000,13.3079,13.394,13.2094,13.3321,8167703.6230307,0
+COP.US,D,20030519,000000,13.3033,13.394,13.2442,13.2442,6152056.9307607,0
+COP.US,D,20030520,000000,13.3321,13.366,13.1535,13.2877,6733147.2206742,0
+COP.US,D,20030521,000000,13.2877,13.6366,13.2047,13.5999,9876583.3186468,0
+COP.US,D,20030522,000000,13.5525,13.5864,13.4636,13.5371,5211059.1490536,0
+COP.US,D,20030523,000000,13.5371,13.6455,13.5022,13.6047,8922300.9305487,0
+COP.US,D,20030527,000000,13.6047,13.9361,13.5525,13.9207,10714814.249606,0
+COP.US,D,20030528,000000,13.9266,13.9739,13.7574,13.773,10786321.194257,0
+COP.US,D,20030529,000000,13.773,13.773,13.5022,13.5622,10052435.165515,0
+COP.US,D,20030530,000000,13.6395,13.8976,13.5622,13.8086,8551059.4074572,0
+COP.US,D,20030602,000000,13.8743,14.1904,13.8406,14.0831,8341210.6406353,0
+COP.US,D,20030603,000000,14.1373,14.1904,14,14.1682,7025841.102597,0
+COP.US,D,20030604,000000,14.1257,14.3042,14.1257,14.1904,9328320.6384194,0
+COP.US,D,20030605,000000,14.1373,14.1682,14.0241,14.1208,7261873.1063337,0
+COP.US,D,20030606,000000,14.1767,14.201,13.9846,13.9971,6099305.5158517,0
+COP.US,D,20030609,000000,13.8193,13.8618,13.7671,13.8298,8821476.3765911,0
+COP.US,D,20030610,000000,14.0107,14.0561,13.8618,13.9584,5023095.1104264,0
+COP.US,D,20030611,000000,14.0241,14.1565,13.9584,14.1469,10152481.559011,0
+COP.US,D,20030612,000000,14.1516,14.2261,14.0917,14.1846,9131759.582352,0
+COP.US,D,20030613,000000,14.0976,14.1034,13.799,13.9014,8401391.832292,0
+COP.US,D,20030616,000000,14.0241,14.1101,13.8406,14.0107,11387344.602484,0
+COP.US,D,20030617,000000,14.0107,14.0561,13.9479,14.0289,10714418.960648,0
+COP.US,D,20030618,000000,14.0289,14.0511,13.9479,14,8396704.2433411,0
+COP.US,D,20030619,000000,14,14.0734,13.7351,14.0107,6236077.5648569,0
+COP.US,D,20030620,000000,14.0734,14.0831,13.9846,14.0241,12653471.691206,0
+COP.US,D,20030623,000000,14.0511,14.0685,14.0058,14.0395,8344725.8149546,0
+COP.US,D,20030624,000000,14.0463,14.0734,14.0107,14.0289,8046953.1942743,0
+COP.US,D,20030625,000000,14.0511,14.1373,13.8743,13.8907,9409995.4084643,0
+COP.US,D,20030626,000000,13.9101,13.9971,13.8193,13.9739,7116500.935525,0
+COP.US,D,20030627,000000,13.9739,14.0646,13.942,14,8347465.9331757,0
+COP.US,D,20030630,000000,14,14.0976,13.9846,14.0241,7982087.5180304,0
+COP.US,D,20030701,000000,14.0107,14.0976,13.8782,14.0831,9259934.6139169,0
+COP.US,D,20030702,000000,14.0831,14.1257,13.8298,14.0831,9443605.3177634,0
+COP.US,D,20030703,000000,14.0241,14.0241,13.8406,13.9739,5316963.4765565,0
+COP.US,D,20030707,000000,13.9971,14.0289,13.7932,13.799,10875814.821281,0
+COP.US,D,20030708,000000,13.7932,13.8086,13.5718,13.6667,8849223.1779439,0
+COP.US,D,20030709,000000,13.6249,13.6667,13.5622,13.6096,8365045.9439232,0
+COP.US,D,20030710,000000,13.6366,13.6501,13.4685,13.5371,7002780.8554071,0
+COP.US,D,20030711,000000,13.5622,13.8298,13.5622,13.6801,6059833.5333947,0
+COP.US,D,20030714,000000,13.8521,13.8521,13.6917,13.7236,8320499.3618601,0
+COP.US,D,20030715,000000,13.7236,13.7621,13.5274,13.5622,6355263.3943872,0
+COP.US,D,20030716,000000,13.5718,13.6154,13.3825,13.5371,5544783.4039326,0
+COP.US,D,20030717,000000,13.5371,13.6801,13.4897,13.5022,8175518.3408579,0
+COP.US,D,20030718,000000,13.6917,13.8193,13.6317,13.7419,6256397.6938255,0
+COP.US,D,20030721,000000,13.7574,13.8193,13.6455,13.6917,5838262.6898317,0
+COP.US,D,20030722,000000,13.3882,13.8686,13.3882,13.8038,6719471.4644767,0
+COP.US,D,20030723,000000,13.7932,13.8406,13.5767,13.6455,4378693.3956164,0
+COP.US,D,20030724,000000,13.6667,13.7621,13.48,13.48,5533840.5224413,0
+COP.US,D,20030725,000000,13.48,13.6849,13.48,13.5466,8115340.2535647,0
+COP.US,D,20030728,000000,13.5371,13.7844,13.5371,13.5525,9610854.9732518,0
+COP.US,D,20030729,000000,13.4685,13.5419,13.2442,13.2993,7839449.2567157,0
+COP.US,D,20030730,000000,13.512,13.515,13.3079,13.3079,7339246.263295,0
+COP.US,D,20030731,000000,13.4685,13.6249,13.366,13.394,8499086.1530098,0
+COP.US,D,20030801,000000,13.394,13.394,13.1206,13.3178,6630764.2762175,0
+COP.US,D,20030804,000000,13.3825,13.4201,13.223,13.3767,5922666.1954317,0
+COP.US,D,20030805,000000,13.4452,13.5999,13.3535,13.3535,8768328.6379363,0
+COP.US,D,20030806,000000,13.3825,13.6047,13.3178,13.5022,4878893.2846736,0
+COP.US,D,20030807,000000,13.5274,13.7469,13.5062,13.7304,5812858.6481665,0
+COP.US,D,20030808,000000,13.8086,13.8521,13.6667,13.8193,5014104.8736041,0
+COP.US,D,20030811,000000,13.8086,13.9479,13.7621,13.8038,7889859.9815129,0
+COP.US,D,20030812,000000,13.8193,13.9479,13.7304,13.9361,6051233.4115909,0
+COP.US,D,20030813,000000,13.9971,14.0511,13.9101,13.942,6168863.9549859,0
+COP.US,D,20030814,000000,14,14.0561,13.9479,14.0463,5576043.310029,0
+COP.US,D,20030815,000000,14.0511,14.0511,13.9014,13.9883,4519376.9426864,0
+COP.US,D,20030818,000000,13.9923,14.061,13.9846,14.0511,7254446.4339495,0
+COP.US,D,20030819,000000,14.0395,14.0685,13.9681,14.0561,7650310.7338811,0
+COP.US,D,20030820,000000,14.0511,14.061,13.9739,13.9883,6216931.9200953,0
+COP.US,D,20030821,000000,14.0395,14.0646,13.9479,14.0289,5066468.24307,0
+COP.US,D,20030822,000000,14.0511,14.0511,13.8686,13.8907,5005119.8107209,0
+COP.US,D,20030825,000000,13.8782,13.9536,13.8474,13.9101,5377526.5049293,0
+COP.US,D,20030826,000000,13.9101,13.9479,13.773,13.8907,3964468.8549,0
+COP.US,D,20030827,000000,13.8976,14.0561,13.8976,14.0289,4227855.4753953,0
+COP.US,D,20030828,000000,14.0395,14.2261,13.9632,14.2107,9274783.8195339,0
+COP.US,D,20030829,000000,14.2107,14.3304,14.1624,14.2899,6634284.6244761,0
+COP.US,D,20030902,000000,14.2899,14.5429,14.2107,14.5429,11558119.780172,0
+COP.US,D,20030903,000000,14.4589,14.576,14.4223,14.5227,12217755.641678,0
+COP.US,D,20030904,000000,14.5227,14.6077,14.5035,14.5335,7607320.4727411,0
+COP.US,D,20030905,000000,14.5392,14.5547,14.3006,14.3508,9443215.2027446,0
+COP.US,D,20030908,000000,14.5489,14.5489,14.4001,14.5112,8674546.8500712,0
+COP.US,D,20030909,000000,14.4706,14.6077,14.3912,14.6077,8839453.7458723,0
+COP.US,D,20030910,000000,14.5972,14.6243,14.4812,14.5112,6537757.5444505,0
+COP.US,D,20030911,000000,14.5227,14.6368,14.4184,14.4475,6874612.0325693,0
+COP.US,D,20030912,000000,14.4475,14.4706,14.3421,14.4589,6026616.8434777,0
+COP.US,D,20030915,000000,14.4328,14.4367,14.3304,14.4068,4115697.9249277,0
+COP.US,D,20030916,000000,14.4001,14.5429,14.3555,14.5429,5923059.4148139,0
+COP.US,D,20030917,000000,14.5429,14.5429,14.2618,14.287,5872259.6097861,0
+COP.US,D,20030918,000000,14.287,14.3555,14.2726,14.3304,7504156.2634595,0
+COP.US,D,20030919,000000,14.3304,14.3912,14.2513,14.3304,7229827.7962607,0
+COP.US,D,20030922,000000,14.3304,14.3304,14.0917,14.2386,5848030.052328,0
+COP.US,D,20030923,000000,14.2551,14.3092,14.2137,14.2958,5524859.5987095,0
+COP.US,D,20030924,000000,14.2958,14.2958,14.201,14.2726,9078220.6938908,0
+COP.US,D,20030925,000000,14.2958,14.3508,14.1101,14.1101,7875012.8454715,0
+COP.US,D,20030926,000000,14.1257,14.1373,13.9479,13.9632,9617502.4503866,0
+COP.US,D,20030929,000000,13.9632,13.9632,13.7844,13.8782,11118097.978407,0
+COP.US,D,20030930,000000,13.8521,14.0734,13.7159,14.0107,9258760.1297096,0
+COP.US,D,20031001,000000,14.0395,14.2107,14,14.1767,11533885.048773,0
+COP.US,D,20031002,000000,13.8907,14.3304,13.8907,14.3209,9447120.4920824,0
+COP.US,D,20031003,000000,14.3555,14.4755,14.3092,14.3092,6935964.6040697,0
+COP.US,D,20031006,000000,14.3209,14.4706,14.3209,14.4328,7041864.7924213,0
+COP.US,D,20031007,000000,14.4328,14.5606,14.3209,14.5112,5403714.9157831,0
+COP.US,D,20031008,000000,14.485,14.485,14.2958,14.3912,5468188.4074329,0
+COP.US,D,20031009,000000,14.3912,14.576,14.3912,14.485,5610439.6580924,0
+COP.US,D,20031010,000000,14.485,14.661,14.485,14.6339,6559639.1682817,0
+COP.US,D,20031013,000000,14.7103,14.8958,14.6784,14.8359,9350595.4816328,0
+COP.US,D,20031014,000000,14.8359,14.8669,14.6678,14.8513,6760113.7919898,0
+COP.US,D,20031015,000000,14.8513,14.919,14.6784,14.7325,10074713.113091,0
+COP.US,D,20031016,000000,14.7325,14.9595,14.7325,14.9017,9170833.1714877,0
+COP.US,D,20031017,000000,14.9422,14.9539,14.7982,14.8427,7136043.93882,0
+COP.US,D,20031020,000000,14.8427,14.8513,14.7267,14.7595,6194653.9725184,0
+COP.US,D,20031021,000000,14.7489,14.8011,14.6891,14.6976,5502971.7661513,0
+COP.US,D,20031022,000000,14.6976,14.6976,14.3042,14.5267,6187621.5543043,0
+COP.US,D,20031023,000000,14.5063,14.7045,14.4001,14.6891,8105965.075663,0
+COP.US,D,20031024,000000,14.6891,14.7325,14.5875,14.7188,5156351.9851122,0
+COP.US,D,20031027,000000,14.7188,14.7654,14.6243,14.6784,6282185.6417823,0
+COP.US,D,20031028,000000,14.6784,14.7392,14.5035,14.6891,5568233.7661411,0
+COP.US,D,20031029,000000,14.0917,14.7808,14.0917,14.576,8117293.9330215,0
+COP.US,D,20031030,000000,14.6031,14.6427,14.3759,14.4706,8107520.3617983,0
+COP.US,D,20031031,000000,14.5335,14.6891,14.485,14.6243,7059842.1617024,0
+COP.US,D,20031103,000000,14.6243,14.7489,14.5652,14.5818,9130997.978496,0
+COP.US,D,20031104,000000,14.5972,14.6243,14.5392,14.5924,11847798.290304,0
+COP.US,D,20031105,000000,14.5924,14.7489,14.3421,14.7237,7758550.5775567,0
+COP.US,D,20031106,000000,14.7325,14.8427,14.6427,14.8157,7161444.8761217,0
+COP.US,D,20031107,000000,14.8359,14.8958,14.7267,14.8716,6947293.4614282,0
+COP.US,D,20031110,000000,14.8427,14.8842,14.7925,14.8301,5996139.2369943,0
+COP.US,D,20031111,000000,14.8301,14.8301,14.5227,14.5489,10202496.99485,0
+COP.US,D,20031112,000000,14.6368,14.6368,14.5112,14.6031,7619830.023034,0
+COP.US,D,20031113,000000,14.6368,14.7392,14.5875,14.7237,4410346.521095,0
+COP.US,D,20031114,000000,14.6368,14.8011,14.6339,14.6678,6651867.7395872,0
+COP.US,D,20031117,000000,14.6678,14.6678,14.4812,14.6291,4249350.0885714,0
+COP.US,D,20031118,000000,14.6784,14.7325,14.5972,14.6243,6485394.1749845,0
+COP.US,D,20031119,000000,14.6784,14.7045,14.5875,14.5972,9763654.8512326,0
+COP.US,D,20031120,000000,14.5972,14.7142,14.5335,14.6031,6839049.4786014,0
+COP.US,D,20031121,000000,14.6891,14.7045,14.4367,14.4475,7328698.6707615,0
+COP.US,D,20031124,000000,14.4475,14.6427,14.4367,14.6427,5807779.9094091,0
+COP.US,D,20031125,000000,14.6552,14.7489,14.5606,14.6427,5584253.3168141,0
+COP.US,D,20031126,000000,14.7489,14.7721,14.6194,14.6784,7754256.2079879,0
+COP.US,D,20031128,000000,14.6784,14.6891,14.4755,14.5161,6161824.2932567,0
+COP.US,D,20031201,000000,14.6484,14.8427,14.6031,14.8301,9236102.4149926,0
+COP.US,D,20031202,000000,14.8301,15.1693,14.8157,15.0233,12493646.638526,0
+COP.US,D,20031203,000000,15.0427,15.1075,14.9334,14.9422,10399846.559258,0
+COP.US,D,20031204,000000,14.9595,15.2765,14.9422,15.2543,11476447.079702,0
+COP.US,D,20031205,000000,15.2901,15.4012,15.2351,15.3172,8676109.3797215,0
+COP.US,D,20031208,000000,15.3172,15.3674,15.2765,15.3452,6184492.3558524,0
+COP.US,D,20031209,000000,15.0795,15.5172,15.0795,15.4158,7443587.0263598,0
+COP.US,D,20031210,000000,15.4158,15.4708,15.3452,15.4272,7626078.0720596,0
+COP.US,D,20031211,000000,15.4109,15.61,15.3172,15.5984,7894942.8594216,0
+COP.US,D,20031212,000000,15.5491,15.6545,15.4776,15.6032,7062572.966833,0
+COP.US,D,20031215,000000,15.6303,15.6447,15.4158,15.4158,7298607.0401454,0
+COP.US,D,20031216,000000,15.4331,15.6545,15.4272,15.5984,8113388.6436836,0
+COP.US,D,20031217,000000,15.5491,15.8932,15.5491,15.8167,10720672.183614,0
+COP.US,D,20031218,000000,15.8275,16.4903,15.8275,16.3676,17255697.888145,0
+COP.US,D,20031219,000000,16.3522,16.3522,16.1821,16.2304,12637455.244896,0
+COP.US,D,20031222,000000,16.2333,16.3406,16.2179,16.2401,6971524.0536741,0
+COP.US,D,20031223,000000,16.2401,16.2506,16.0237,16.1694,6314623.1364497,0
+COP.US,D,20031224,000000,16.1694,16.501,16.1694,16.3522,4268884.8135636,0
+COP.US,D,20031226,000000,16.3676,16.5308,16.3676,16.4738,2479114.7170912,0
+COP.US,D,20031229,000000,16.5261,16.6218,16.4073,16.5985,10428374.625436,0
+COP.US,D,20031230,000000,16.5697,16.7551,16.5503,16.731,7682351.9048028,0
+COP.US,D,20031231,000000,16.7357,16.8982,16.7224,16.7763,9095024.6137524,0
+COP.US,D,20040102,000000,16.7492,16.8391,16.7224,16.7551,7343546.8415907,0
+COP.US,D,20040105,000000,16.9088,17.3117,16.9039,17.2045,13457307.308889,0
+COP.US,D,20040106,000000,17.0857,17.1426,16.9735,17.0218,10826182.256945,0
+COP.US,D,20040107,000000,16.8875,17.0673,16.6943,16.9369,11864097.233697,0
+COP.US,D,20040108,000000,16.5697,16.9039,16.5697,16.8391,9955915.3290043,0
+COP.US,D,20040109,000000,16.642,16.8391,16.6344,16.7445,10378738.956736,0
+COP.US,D,20040112,000000,16.7889,16.8662,16.7445,16.8189,7438901.5069845,0
+COP.US,D,20040113,000000,16.8247,17.2287,16.8247,16.8595,11606962.801378,0
+COP.US,D,20040114,000000,16.8391,16.9774,16.7261,16.9194,7529945.2462042,0
+COP.US,D,20040115,000000,16.93,16.9522,16.5697,16.5763,10659322.716475,0
+COP.US,D,20040116,000000,16.6111,16.6622,16.4546,16.6622,8413892.0694943,0
+COP.US,D,20040120,000000,16.6622,17.0857,16.6622,17.0315,6647957.2763099,0
+COP.US,D,20040121,000000,17.0315,17.3184,17.0315,17.1949,8365045.9439232,0
+COP.US,D,20040122,000000,17.3919,17.3919,17.1465,17.25,7268524.7226198,0
+COP.US,D,20040123,000000,17.25,17.3852,17.1465,17.2393,6492819.8125808,0
+COP.US,D,20040126,000000,17.1949,17.4133,17.1049,17.3804,5458429.3232395,0
+COP.US,D,20040127,000000,17.3504,17.4441,17.306,17.3234,6894929.0571744,0
+COP.US,D,20040128,000000,17.2634,17.2692,16.9146,16.9735,10195070.322466,0
+COP.US,D,20040129,000000,17.0315,17.0857,16.8595,17.0479,7409977.1170607,0
+COP.US,D,20040130,000000,17.0479,17.0479,16.8103,16.8595,6431856.3213111,0
+COP.US,D,20040202,000000,16.8624,17.0788,16.7889,16.9735,7890250.0965314,0
+COP.US,D,20040203,000000,16.8778,16.9369,16.7492,16.843,5096169.7586677,0
+COP.US,D,20040204,000000,16.843,16.8778,16.6622,16.7001,6610833.2274796,0
+COP.US,D,20040205,000000,16.7618,16.7833,16.5376,16.7058,5867175.6970894,0
+COP.US,D,20040206,000000,16.642,16.9369,16.642,16.8982,6950420.5903046,0
+COP.US,D,20040209,000000,16.8982,17.0788,16.8344,16.9369,5567060.3167216,0
+COP.US,D,20040210,000000,16.9369,17.1291,16.8817,17.1011,7706971.5772794,0
+COP.US,D,20040211,000000,17.0953,17.5301,17.0673,17.4798,8337694.4315283,0
+COP.US,D,20040212,000000,17.4548,17.6016,17.3592,17.4741,6021536.0351447,0
+COP.US,D,20040213,000000,17.5031,17.6325,17.3736,17.5591,7014512.2452384,0
+COP.US,D,20040217,000000,17.6451,17.7852,17.6172,17.7553,6103604.0245718,0
+COP.US,D,20040218,000000,17.6325,17.6325,17.4441,17.4499,6291568.0631991,0
+COP.US,D,20040219,000000,17.5099,17.6723,17.4655,17.4963,6078981.2477316,0
+COP.US,D,20040220,000000,17.6075,17.6172,17.3736,17.4326,6822638.7781219,0
+COP.US,D,20040223,000000,17.4857,17.677,17.4857,17.6172,6918768.4996138,0
+COP.US,D,20040224,000000,17.5688,17.7428,17.5534,17.6424,5996527.2824373,0
+COP.US,D,20040225,000000,17.6325,17.7428,17.5803,17.6016,6299773.9308327,0
+COP.US,D,20040226,000000,17.5205,17.6665,17.5137,17.6172,6685083.3947161,0
+COP.US,D,20040227,000000,17.6172,17.7108,17.5534,17.6268,8964115.6726935,0
+COP.US,D,20040301,000000,17.7959,18.082,17.7747,18.0675,10519810.549249,0
+COP.US,D,20040302,000000,17.9127,17.9689,17.7496,17.7959,10170845.938947,0
+COP.US,D,20040303,000000,17.7959,17.9081,17.6075,17.8452,6447481.6178141,0
+COP.US,D,20040304,000000,17.8452,17.8675,17.6973,17.8018,4326718.0715933,0
+COP.US,D,20040305,000000,17.8018,18.0589,17.7747,17.995,8455713.0203662,0
+COP.US,D,20040308,000000,18.0645,18.2907,18.0471,18.0713,8068444.7030869,0
+COP.US,D,20040309,000000,18.0422,18.138,18.0182,18.0713,8782402.7874552,0
+COP.US,D,20040310,000000,18.1225,18.1225,17.6451,17.7108,8196229.619633,0
+COP.US,D,20040311,000000,17.6172,17.7215,17.3552,17.4133,9905113.4544006,0
+COP.US,D,20040312,000000,17.4441,17.6973,17.3552,17.6973,6783561.0498346,0
+COP.US,D,20040315,000000,17.6973,17.7747,17.4963,17.5409,7264220.0051727,0
+COP.US,D,20040316,000000,17.5803,17.5803,17.3697,17.5455,7749960.8036315,0
+COP.US,D,20040317,000000,17.5688,17.9893,17.5591,17.6325,9571389.1995218,0
+COP.US,D,20040318,000000,17.6325,18.0917,17.6016,17.9987,9566305.2868251,0
+COP.US,D,20040319,000000,18.0422,18.0965,17.6973,17.733,8851961.2265893,0
+COP.US,D,20040322,000000,17.6973,17.8113,17.5688,17.6451,6471717.3839991,0
+COP.US,D,20040323,000000,17.6665,17.7013,17.4267,17.5205,7095791.7263255,0
+COP.US,D,20040324,000000,17.5534,17.6325,17.1717,17.2045,8306820.5012991,0
+COP.US,D,20040325,000000,17.2229,17.25,16.8103,16.8982,13584313.030186,0
+COP.US,D,20040326,000000,17.0122,17.3184,16.9407,17.0953,10920360.368556,0
+COP.US,D,20040329,000000,17.2045,17.3592,17.1359,17.2596,8758565.4145916,0
+COP.US,D,20040330,000000,17.5504,17.85,17.3291,17.7553,10309571.667407,0
+COP.US,D,20040331,000000,17.9127,17.9264,17.6113,17.8675,17694541.066551,0
+COP.US,D,20040401,000000,17.9127,18.0249,17.5688,17.5746,12596028.548195,0
+COP.US,D,20040402,000000,17.6075,17.6973,17.5504,17.6424,9485806.0357753,0
+COP.US,D,20040405,000000,17.5688,17.8308,17.5688,17.7814,9162243.3975626,0
+COP.US,D,20040406,000000,17.8355,17.9332,17.7747,17.8308,6074683.7737993,0
+COP.US,D,20040407,000000,17.8355,18.0422,17.7215,17.9127,7693686.9708884,0
+COP.US,D,20040408,000000,18.107,18.3208,18.053,18.198,10947718.089678,0
+COP.US,D,20040412,000000,18.2966,18.7584,18.2966,18.5178,12014156.993457,0
+COP.US,D,20040413,000000,18.6704,18.6956,18.2734,18.2819,10311912.35752,0
+COP.US,D,20040414,000000,18.2868,18.4589,18.1449,18.4394,10313088.911304,0
+COP.US,D,20040415,000000,18.4761,18.6956,18.4646,18.6029,7492826.371313,0
+COP.US,D,20040416,000000,18.6801,18.7479,18.5304,18.6298,8307994.9855063,0
+COP.US,D,20040419,000000,18.6298,18.8184,18.6242,18.6899,9947318.311564,0
+COP.US,D,20040420,000000,18.6956,18.8222,18.1691,18.1795,11383049.198129,0
+COP.US,D,20040421,000000,18.2106,18.2734,17.995,18.0675,11714042.647877,0
+COP.US,D,20040422,000000,17.9525,18.3303,17.9525,18.3013,9914099.5520716,0
+COP.US,D,20040423,000000,18.3051,18.4705,18.2626,18.3787,7183325.465165,0
+COP.US,D,20040426,000000,18.426,18.6743,18.3941,18.6029,7611620.0162491,0
+COP.US,D,20040427,000000,18.6029,19.0339,18.6029,18.9054,12306855.014531,0
+COP.US,D,20040428,000000,18.9342,19.0222,18.4646,18.8764,11480746.62321,0
+COP.US,D,20040429,000000,18.8764,18.914,18.1449,18.2569,13300607.315511,0
+COP.US,D,20040430,000000,18.426,18.5912,18.2318,18.2463,11198603.438184,0
+COP.US,D,20040503,000000,18.2675,18.9546,18.2364,18.914,11366636.428073,0
+COP.US,D,20040504,000000,18.914,19.0155,18.6994,18.914,12298647.077321,0
+COP.US,D,20040505,000000,18.914,19.3363,18.7623,19.2426,17776217.906171,0
+COP.US,D,20040506,000000,19.2176,19.2735,19.0155,19.0695,10738254.263936,0
+COP.US,D,20040507,000000,19.0695,19.0986,18.7188,18.7188,7515879.374988,0
+COP.US,D,20040510,000000,18.426,18.5487,18.0308,18.3679,13953992.023627,0
+COP.US,D,20040511,000000,18.3254,18.7835,18.3254,18.7276,11746860.944471,0
+COP.US,D,20040512,000000,18.742,18.8328,18.3825,18.7063,13323273.30853,0
+COP.US,D,20040513,000000,18.486,18.6704,18.3642,18.4163,10342007.092501,0
+COP.US,D,20040514,000000,18.426,18.8503,18.3941,18.7623,10550294.36446,0
+COP.US,D,20040517,000000,18.6387,18.9228,18.6298,18.8184,9340829.1539246,0
+COP.US,D,20040518,000000,18.8184,18.8184,18.4705,18.4705,12937181.545033,0
+COP.US,D,20040519,000000,18.4502,18.4705,18.2106,18.2318,14679277.930567,0
+COP.US,D,20040520,000000,18.2172,18.2819,18.0713,18.082,8789433.1360938,0
+COP.US,D,20040521,000000,18.3332,18.5408,17.8452,18.0308,11466284.428248,0
+COP.US,D,20040524,000000,18.053,18.6086,18.0037,18.5623,10717940.343695,0
+COP.US,D,20040525,000000,18.6086,18.914,18.5912,18.8764,8176301.6752587,0
+COP.US,D,20040526,000000,18.9101,18.9342,18.7063,18.7778,9380293.8928668,0
+COP.US,D,20040527,000000,18.7835,18.8184,18.5408,18.5438,11726153.804848,0
+COP.US,D,20040528,000000,18.8986,18.8986,18.4346,18.7623,8241954.825055,0
+COP.US,D,20040601,000000,18.7962,19.2523,18.7962,19.2426,14487406.533025,0
+COP.US,D,20040602,000000,19.3035,19.4939,19.1073,19.1073,10602265.549332,0
+COP.US,D,20040603,000000,19.1478,19.3073,19.0754,19.169,13703500.929292,0
+COP.US,D,20040604,000000,19.198,19.2176,18.8387,18.9228,11179837.560562,0
+COP.US,D,20040607,000000,18.9971,19.403,18.9701,19.3962,10599921.754857,0
+COP.US,D,20040608,000000,19.3962,19.49,18.9971,19.1314,15754313.851784,0
+COP.US,D,20040609,000000,19.1015,19.1015,18.7681,18.9594,11609699.815236,0
+COP.US,D,20040610,000000,19.0126,19.2348,19.002,19.203,6270851.6104845,0
+COP.US,D,20040614,000000,19.203,19.203,18.8503,18.8986,9579591.9627917,0
+COP.US,D,20040615,000000,18.943,19.1478,18.943,19.0908,9901988.3951,0
+COP.US,D,20040616,000000,19.203,19.576,19.198,19.4513,9125503.2550238,0
+COP.US,D,20040617,000000,19.6175,19.6891,19.4272,19.5624,9295104.9832906,0
+COP.US,D,20040618,000000,19.576,19.8166,19.5257,19.6204,12371334.714907,0
+COP.US,D,20040621,000000,19.6262,19.7664,19.5489,19.6108,7860159.5007031,0
+COP.US,D,20040622,000000,19.576,19.7597,19.4939,19.7498,8185288.8077176,0
+COP.US,D,20040623,000000,19.7664,20.21,19.7403,20.12,10968819.483472,0
+COP.US,D,20040624,000000,20.0853,20.1569,19.9693,19.9876,8142694.8703232,0
+COP.US,D,20040625,000000,19.9876,20.031,19.7498,19.7498,7335338.9043814,0
+COP.US,D,20040628,000000,19.7498,19.8457,19.3962,19.4619,10135673.499997,0
+COP.US,D,20040629,000000,19.3962,19.5373,19.319,19.3634,9984444.4299702,0
+COP.US,D,20040630,000000,19.4465,19.5866,19.348,19.5257,11472142.362254,0
+COP.US,D,20040701,000000,19.5866,19.6204,19.3962,19.5509,9914882.8864724,0
+COP.US,D,20040702,000000,19.5509,19.606,19.4562,19.4939,5355646.9506737,0
+COP.US,D,20040706,000000,19.5866,19.7441,19.5112,19.5509,10895741.730869,0
+COP.US,D,20040707,000000,19.5112,19.8031,19.4513,19.8031,11541704.940539,0
+COP.US,D,20040708,000000,19.7345,19.8862,19.5924,19.7181,7551051.8139372,0
+COP.US,D,20040709,000000,19.7664,19.8989,19.6959,19.7944,6800754.0499272,0
+COP.US,D,20040712,000000,19.7991,19.8166,19.6262,19.6727,5540091.6758304,0
+COP.US,D,20040713,000000,19.5055,19.6833,19.4233,19.6456,6910951.712211,0
+COP.US,D,20040714,000000,19.5866,20.0032,19.5866,19.9876,7620614.3922228,0
+COP.US,D,20040715,000000,20.0756,20.2292,20.0137,20.1974,11049317.699733,0
+COP.US,D,20040716,000000,20.2206,20.4178,20.2206,20.3433,10995780.880849,0
+COP.US,D,20040719,000000,20.2988,20.4322,20.1683,20.2448,6116498.5159441,0
+COP.US,D,20040720,000000,20.2263,20.3385,20.12,20.2884,7080554.4752656,0
+COP.US,D,20040721,000000,20.2563,20.3162,19.8793,19.8793,7071173.0886367,0
+COP.US,D,20040722,000000,20.0137,20.1683,19.8398,19.9142,10889488.507903,0
+COP.US,D,20040723,000000,19.8989,19.9441,19.6996,19.7498,6122359.5543145,0
+COP.US,D,20040726,000000,19.7094,19.7286,19.4367,19.4803,8052813.1978569,0
+COP.US,D,20040727,000000,19.4841,19.7286,19.3673,19.6765,10195460.437484,0
+COP.US,D,20040728,000000,19.6312,19.7094,19.4619,19.6175,8297050.0344394,0
+COP.US,D,20040729,000000,19.6765,20.0032,19.6572,19.9876,7136826.2384329,0
+COP.US,D,20040730,000000,20.0467,20.1974,20.0206,20.1569,7551051.8139372,0
+COP.US,D,20040802,000000,20.1569,20.2612,19.9934,20.1925,6292739.4430428,0
+COP.US,D,20040803,000000,20.2612,20.4573,20.2263,20.2263,8985220.170851,0
+COP.US,D,20040804,000000,20.1772,20.1925,19.5924,19.6262,11444400.734841,0
+COP.US,D,20040805,000000,19.7055,19.7498,19.3634,19.4233,11331073.874104,0
+COP.US,D,20040806,000000,19.3712,19.432,18.856,18.9178,11812517.198631,0
+COP.US,D,20040809,000000,18.9257,19.3585,18.9257,19.2176,9232189.8821396,0
+COP.US,D,20040810,000000,19.3073,19.3073,18.9257,18.9932,11925449.805197,0
+COP.US,D,20040811,000000,18.9932,19.0155,18.5507,18.742,14447937.654932,0
+COP.US,D,20040812,000000,18.742,18.8764,18.568,18.568,8775761.5190476,0
+COP.US,D,20040813,000000,18.5826,18.9342,18.5826,18.7962,7991069.4765499,0
+COP.US,D,20040816,000000,18.8503,19.0222,18.7479,19.002,7445540.7058166,0
+COP.US,D,20040817,000000,18.9971,19.002,18.486,18.5236,12839484.119953,0
+COP.US,D,20040818,000000,18.742,18.8589,18.5826,18.7236,11859014.355788,0
+COP.US,D,20040819,000000,18.7314,18.9701,18.6899,18.9257,12870352.876243,0
+COP.US,D,20040820,000000,18.9971,19.203,18.9228,18.9759,10318562.939019,0
+COP.US,D,20040823,000000,18.9342,19.1073,18.7835,18.8009,7167305.9144921,0
+COP.US,D,20040824,000000,18.8009,18.8009,18.4163,18.5139,12798065.701554,0
+COP.US,D,20040825,000000,18.4761,18.654,18.4009,18.4394,12609703.269605,0
+COP.US,D,20040826,000000,18.4394,18.6444,18.2404,18.6029,13020022.520983,0
+COP.US,D,20040827,000000,18.7276,18.8657,18.6193,18.7623,7213412.9566298,0
+COP.US,D,20040830,000000,18.8184,18.943,18.654,18.7276,8397874.5883971,0
+COP.US,D,20040831,000000,18.742,19.0561,18.742,19.0503,7249756.7754229,0
+COP.US,D,20040901,000000,19.0503,19.3962,18.9807,19.3865,11242368.75542,0
+COP.US,D,20040902,000000,19.4735,19.5567,19.3865,19.517,15684760.586589,0
+COP.US,D,20040903,000000,19.517,19.5316,19.432,19.4939,9354892.955565,0
+COP.US,D,20040907,000000,19.4997,19.5567,19.4069,19.5373,11677691.585569,0
+COP.US,D,20040908,000000,19.5257,19.6765,19.4069,19.6204,12744915.893321,0
+COP.US,D,20040909,000000,19.6204,20.0206,19.6204,19.9644,12079028.878427,0
+COP.US,D,20040910,000000,19.9644,19.9876,19.808,19.8793,9437348.9904351,0
+COP.US,D,20040913,000000,19.9094,20.0408,19.835,19.8891,8198575.4836842,0
+COP.US,D,20040914,000000,20.035,20.1772,19.9693,20.0553,8840232.9411216,0
+COP.US,D,20040915,000000,20.0853,20.2292,19.9693,20.0137,11347099.633504,0
+COP.US,D,20040916,000000,20.0137,20.0756,19.8562,20.035,11095818.996042,0
+COP.US,D,20040917,000000,20.1569,20.3626,20.0611,20.2448,11559289.090439,0
+COP.US,D,20040920,000000,20.3433,20.466,20.3096,20.3335,9690965.1440708,0
+COP.US,D,20040921,000000,20.4225,21.1048,20.379,21.0314,14226761.065539,0
+COP.US,D,20040922,000000,20.9415,21.0536,20.753,20.8574,13554223.469145,0
+COP.US,D,20040923,000000,20.7897,20.9415,20.5065,20.7792,11647211.909508,0
+COP.US,D,20040924,000000,20.8574,21.0497,20.8149,20.9077,9214213.5476465,0
+COP.US,D,20040927,000000,20.9357,21.045,20.7222,20.7425,9841413.9840611,0
+COP.US,D,20040928,000000,20.8719,21.329,20.8719,21.2903,12953984.430106,0
+COP.US,D,20040929,000000,21.5822,21.5822,20.7009,20.8719,15794569.168642,0
+COP.US,D,20040930,000000,21.0603,21.2246,20.9812,21.1977,12204467.930923,0
+COP.US,D,20041001,000000,21.1977,21.5465,21.1154,21.5108,12153273.871724,0
+COP.US,D,20041004,000000,21.5165,21.7107,21.4275,21.6702,13223621.169205,0
+COP.US,D,20041005,000000,21.7514,22.1939,21.7416,22.1842,13952427.4244,0
+COP.US,D,20041006,000000,22.2104,22.7902,22.2104,22.7361,15107573.516439,0
+COP.US,D,20041007,000000,22.7766,22.97,22.2151,22.2993,21858697.071605,0
+COP.US,D,20041008,000000,22.3959,22.7081,22.2674,22.5389,12631584.893436,0
+COP.US,D,20041011,000000,22.5456,22.595,22.1359,22.3061,10271271.064796,0
+COP.US,D,20041012,000000,22.2007,22.4374,21.8287,21.8538,13119675.695097,0
+COP.US,D,20041013,000000,21.5706,21.619,21.0314,21.2459,19522221.650617,0
+COP.US,D,20041014,000000,21.3918,21.615,21.2903,21.3233,13371337.134488,0
+COP.US,D,20041015,000000,21.5223,21.5822,21.329,21.4904,11265035.783228,0
+COP.US,D,20041018,000000,21.4112,21.5368,20.9753,21.0314,11688635.501848,0
+COP.US,D,20041019,000000,21.0004,21.1261,20.8517,20.9831,10482294.315825,0
+COP.US,D,20041020,000000,21.0149,21.3976,20.9627,21.3821,11028609.525322,0
+COP.US,D,20041021,000000,21.416,21.703,21.2846,21.4275,13644882.267285,0
+COP.US,D,20041022,000000,21.5416,21.791,21.4063,21.703,14084509.81488,0
+COP.US,D,20041025,000000,21.703,21.9263,21.6904,21.7329,11133730.518425,0
+COP.US,D,20041026,000000,21.7273,22.1195,21.6595,22.1195,9819922.4752485,0
+COP.US,D,20041027,000000,22.0489,22.2007,21.5465,21.7329,17968872.638112,0
+COP.US,D,20041028,000000,21.6218,21.705,21.0255,21.2334,15295145.370472,0
+COP.US,D,20041029,000000,21.2391,21.5822,21.1977,21.5755,10565530.580733,0
+COP.US,D,20041101,000000,21.6904,21.8663,21.3561,21.4856,13036047.245595,0
+COP.US,D,20041102,000000,21.4971,21.5987,21.2951,21.3522,11849252.167232,0
+COP.US,D,20041103,000000,21.619,21.9117,21.3773,21.878,12681610.677153,0
+COP.US,D,20041104,000000,21.878,22.3959,21.8421,22.3514,15135319.283004,0
+COP.US,D,20041105,000000,22.3564,22.7081,22.2209,22.6113,13030189.311588,0
+COP.US,D,20041108,000000,22.566,22.5843,22.0731,22.2007,12036822.986476,0
+COP.US,D,20041109,000000,22.1611,22.3514,22.0064,22.132,9370918.7149651,0
+COP.US,D,20041110,000000,22.2007,22.4316,21.9677,22.3302,9794525.6770982,0
+COP.US,D,20041111,000000,22.3302,22.4732,22.2007,22.2007,11282613.724401,0
+COP.US,D,20041112,000000,22.2007,22.5071,22.1552,22.4936,10959440.166419,0
+COP.US,D,20041115,000000,22.4142,22.4142,22.0277,22.1359,12234558.52675,0
+COP.US,D,20041116,000000,22.251,22.3118,22.0335,22.0403,11824628.355603,0
+COP.US,D,20041117,000000,22.1611,22.3514,22.1195,22.1901,12531545.743455,0
+COP.US,D,20041118,000000,22.1901,22.251,21.9059,22.0731,15075919.35617,0
+COP.US,D,20041119,000000,22.1088,22.4047,22.0403,22.3756,9927775.3082691,0
+COP.US,D,20041122,000000,22.3167,22.7814,22.3167,22.7438,10592496.11726,0
+COP.US,D,20041123,000000,22.7438,23.0492,22.7438,22.9545,14723053.595682,0
+COP.US,D,20041124,000000,23.0308,23.0598,22.766,23.0067,13843008.957367,0
+COP.US,D,20041126,000000,23.1603,23.2387,23.0162,23.1217,6121188.1744708,0
+COP.US,D,20041129,000000,23.1062,23.2231,22.8906,23.0414,9560836.4330491,0
+COP.US,D,20041130,000000,22.9448,23.312,22.9448,23.2821,11374454.250264,0
+COP.US,D,20041201,000000,23.2821,23.3439,22.6163,22.8453,17585905.933916,0
+COP.US,D,20041202,000000,22.6733,22.6733,21.8287,21.9948,19020069.116892,0
+COP.US,D,20041203,000000,21.9677,22.3118,21.9581,22.1359,11166557.093322,0
+COP.US,D,20041206,000000,22.2007,22.251,21.9996,22.1611,9346294.903337,0
+COP.US,D,20041207,000000,22.1611,22.2317,21.6866,21.6904,12494034.683968,0
+COP.US,D,20041208,000000,21.619,22.1195,21.3163,21.9117,13340074.124028,0
+COP.US,D,20041209,000000,21.878,21.9716,21.5551,21.9174,10803519.368288,0
+COP.US,D,20041210,000000,21.9174,22.0683,21.6314,21.6904,10701523.434487,0
+COP.US,D,20041213,000000,21.6904,21.9901,21.6218,21.963,12374065.520037,0
+COP.US,D,20041214,000000,22.0064,22.2104,21.8238,22.1765,10089175.308054,0
+COP.US,D,20041215,000000,22.2104,22.5843,22.0683,22.3978,10189600.433902,0
+COP.US,D,20041216,000000,22.3658,22.3658,22.1088,22.2799,7673364.7723439,0
+COP.US,D,20041217,000000,22.2799,22.4316,22.1002,22.2549,13476068.012571,0
+COP.US,D,20041220,000000,22.391,22.7138,22.3302,22.5185,7672193.3925001,0
+COP.US,D,20041221,000000,22.6375,22.6375,22.3658,22.5021,8571382.6407896,0
+COP.US,D,20041222,000000,22.566,22.6375,21.9465,22.2422,11473317.881249,0
+COP.US,D,20041223,000000,22.2451,22.4374,22.2151,22.3061,5455687.1354426,0
+COP.US,D,20041227,000000,22.3061,22.3658,22.018,22.018,7932846.1035013,0
+COP.US,D,20041228,000000,22.0731,22.2451,22.0731,22.1466,7357614.7823826,0
+COP.US,D,20041229,000000,22.2007,22.3978,22.1002,22.3465,6372848.5790739,0
+COP.US,D,20041230,000000,22.2954,22.4374,22.2007,22.2104,5645606.9231023,0
+COP.US,D,20041231,000000,22.1804,22.2742,22.132,22.2151,5460772.0829271,0
+COP.US,D,20050103,000000,22.1901,22.1901,21.471,21.5223,12746869.572779,0
+COP.US,D,20050104,000000,21.5755,21.6904,21.3163,21.3821,10221649.883126,0
+COP.US,D,20050105,000000,21.3435,21.6866,21.1888,21.5416,14911402.575389,0
+COP.US,D,20050106,000000,21.5416,21.9862,21.5108,21.8538,13024716.318661,0
+COP.US,D,20050107,000000,21.8538,21.8538,21.531,21.7146,10332238.695217,0
+COP.US,D,20050110,000000,21.8122,22.0915,21.791,21.9117,8605765.5366108,0
+COP.US,D,20050111,000000,21.8663,22.0335,21.7416,21.9059,6948472.084787,0
+COP.US,D,20050112,000000,21.9948,22.3514,21.878,22.3302,10832046.399679,0
+COP.US,D,20050113,000000,22.3658,22.9071,22.3118,22.6733,14576113.721285,0
+COP.US,D,20050114,000000,22.6163,22.9448,22.5698,22.7814,9835555.0152664,0
+COP.US,D,20050118,000000,22.9448,23.1217,22.9197,23.0598,15943063.294388,0
+COP.US,D,20050119,000000,23.0211,23.1603,22.8395,22.8395,9255244.9553904,0
+COP.US,D,20050120,000000,22.8453,22.8453,22.2373,22.4538,12869575.750568,0
+COP.US,D,20050121,000000,22.4704,22.6375,22.3409,22.3409,11740223.815215,0
+COP.US,D,20050124,000000,22.5071,22.7487,22.4936,22.6375,9671424.2103515,0
+COP.US,D,20050125,000000,22.6568,22.8211,22.5796,22.7487,8309950.7345388,0
+COP.US,D,20050126,000000,23.0308,23.2705,22.8618,23.1554,15414726.48896,0
+COP.US,D,20050127,000000,23.0308,23.4976,22.9912,23.2869,13041522.308098,0
+COP.US,D,20050128,000000,23.0308,23.3759,23.0162,23.2821,11629630.863974,0
+COP.US,D,20050131,000000,23.2869,23.8976,23.1603,23.7497,14403778.083524,0
+COP.US,D,20050201,000000,23.9034,24.2445,23.8919,24.2088,15442084.210082,0
+COP.US,D,20050202,000000,24.2242,24.4638,24.174,24.3287,11847681.359278,0
+COP.US,D,20050203,000000,24.3085,24.606,24.174,24.5268,9884794.3602197,0
+COP.US,D,20050204,000000,24.5645,24.6398,24.32,24.6234,12134909.491789,0
+COP.US,D,20050207,000000,24.6292,24.7365,24.3742,24.5897,11241584.386233,0
+COP.US,D,20050208,000000,24.5645,24.7819,24.4485,24.7451,9661262.5936854,0
+COP.US,D,20050209,000000,24.7045,24.9144,24.4861,24.7877,10223600.45822,0
+COP.US,D,20050210,000000,24.8709,25.5047,24.8321,25.4486,10180228.360363,0
+COP.US,D,20050211,000000,25.2922,25.6613,25.1433,25.3453,12682002.861748,0
+COP.US,D,20050214,000000,25.4893,25.9995,25.4893,25.8382,14782054.094405,0
+COP.US,D,20050215,000000,25.8382,25.9589,25.6381,25.9444,8943013.2441117,0
+COP.US,D,20050216,000000,25.9444,26.7407,25.8846,26.6944,15583936.032632,0
+COP.US,D,20050217,000000,26.6655,26.9176,26.4896,26.6142,17094302.027512,0
+COP.US,D,20050218,000000,26.6393,27.3321,26.5436,27.1864,19737937.664537,0
+COP.US,D,20050222,000000,27.2645,27.7197,27.0209,27.1138,19420225.716815,0
+COP.US,D,20050223,000000,26.8692,27.4965,26.793,27.4318,15562049.234861,0
+COP.US,D,20050224,000000,27.4433,28.2299,27.4433,28.1989,21229933.070753,0
+COP.US,D,20050225,000000,28.1989,29.1625,28.1826,28.7422,29023659.191623,0
+COP.US,D,20050228,000000,28.8069,29.1112,27.4433,28.3806,25237389.082429,0
+COP.US,D,20050301,000000,28.5267,28.5267,27.7033,27.7651,20273302.749027,0
+COP.US,D,20050302,000000,27.5516,28.087,27.3969,28.0222,19618747.695856,0
+COP.US,D,20050303,000000,28.1429,28.5382,27.7873,28.3014,20187720.62007,0
+COP.US,D,20050304,000000,28.3014,28.892,28.1933,28.7113,14313903.654573,0
+COP.US,D,20050307,000000,28.5451,28.7828,28.0975,28.6127,13518272.869734,0
+COP.US,D,20050308,000000,28.6127,28.6861,27.8337,28.0444,23117795.881265,0
+COP.US,D,20050309,000000,28.0975,28.5692,27.2278,27.2809,23154527.7455,0
+COP.US,D,20050310,000000,27.0761,27.1864,26.3676,27.0104,24653957.067616,0
+COP.US,D,20050311,000000,26.8336,27.4433,26.8336,27.0209,13704674.378711,0
+COP.US,D,20050314,000000,27.0209,27.2809,26.6296,27.2016,13701547.249836,0
+COP.US,D,20050315,000000,27.1755,27.5022,26.7358,26.793,13974311.117809,0
+COP.US,D,20050316,000000,26.6944,27.7497,26.6547,27.2588,17401461.20876,0
+COP.US,D,20050317,000000,27.4433,27.8395,27.4221,27.625,14880921.864543,0
+COP.US,D,20050318,000000,28.4048,28.4048,27.6608,28.2096,25231919.193865,0
+COP.US,D,20050321,000000,28.2096,28.3014,27.6472,27.9178,15148217.913528,0
+COP.US,D,20050322,000000,27.8955,28.2889,27.3544,27.392,17419825.588696,0
+COP.US,D,20050323,000000,26.9969,27.1864,26.6142,26.8973,21284256.328402,0
+COP.US,D,20050324,000000,26.9969,27.2877,26.4943,26.8181,13824251.358048,0
+COP.US,D,20050328,000000,26.8181,27.1021,26.6586,26.9331,12071212.091025,0
+COP.US,D,20050329,000000,26.8422,27.1864,26.4856,26.5147,14352981.38286,0
+COP.US,D,20050330,000000,26.7407,27.0432,26.1513,26.9824,20195140.04894,0
+COP.US,D,20050331,000000,26.992,27.6076,26.9824,27.5979,19493303.46942,0
+COP.US,D,20050401,000000,29.7993,29.7993,27.7497,28.2195,20578111.927074,0
+COP.US,D,20050404,000000,28.5267,28.9123,28.1719,28.2937,25279985.089399,0
+COP.US,D,20050405,000000,28.2966,28.4513,27.6191,27.7197,17343230.592196,0
+COP.US,D,20050406,000000,27.8395,28.4301,27.5071,28.3758,16695314.737855,0
+COP.US,D,20050407,000000,28.5324,28.6562,27.8541,28.2357,18959497.810216,0
+COP.US,D,20050408,000000,28.2417,28.5238,27.9178,27.9226,14993465.390877,0
+COP.US,D,20050411,000000,27.9226,28.2561,27.6414,28.2299,11150924.553304,0
+COP.US,D,20050412,000000,28.1196,28.2145,27.48,27.709,17175587.717325,0
+COP.US,D,20050413,000000,27.2588,27.6191,26.9369,26.9447,22740303.204784,0
+COP.US,D,20050414,000000,27.1021,27.3544,26.6547,26.8384,17419045.358659,0
+COP.US,D,20050415,000000,26.7253,26.7407,25.3859,25.6042,23028696.508412,0
+COP.US,D,20050418,000000,25.5868,26.3098,25.0824,26.2769,17938002.847036,0
+COP.US,D,20050419,000000,26.3581,26.8634,26.33,26.7515,15044269.335056,0
+COP.US,D,20050420,000000,26.7515,27.0809,26.3774,26.4238,13826985.267542,0
+COP.US,D,20050421,000000,26.2296,27.0432,26.1851,27.0432,12992671.008588,0
+COP.US,D,20050422,000000,27.1021,27.6366,26.9224,27.3698,12858630.799502,0
+COP.US,D,20050425,000000,27.6366,28.0192,27.6366,27.8163,12880519.666848,0
+COP.US,D,20050426,000000,27.6608,27.8163,27.3186,27.3186,9469783.3807388,0
+COP.US,D,20050427,000000,27.6472,27.6472,26.5147,26.5369,17033338.536243,0
+COP.US,D,20050428,000000,26.5369,26.6586,26.2238,26.2943,15787533.646066,0
+COP.US,D,20050429,000000,26.5369,27.0432,26.2711,26.8287,14650362.853734,0
+COP.US,D,20050502,000000,26.8287,27.306,26.4413,27.306,14816832.279185,0
+COP.US,D,20050503,000000,27.1864,27.2221,26.3001,26.4856,14539381.857049,0
+COP.US,D,20050504,000000,26.674,26.8016,26.2943,26.6239,16410439.712911,0
+COP.US,D,20050505,000000,26.7166,27.0694,26.5194,26.8731,14252941.19809,0
+COP.US,D,20050506,000000,27.1021,27.3128,26.8422,26.8489,11007506.061953,0
+COP.US,D,20050509,000000,26.9331,27.3544,26.8489,27.3186,10963345.455757,0
+COP.US,D,20050510,000000,27.1243,27.2809,26.7358,26.8422,12126307.300409,0
+COP.US,D,20050511,000000,26.5649,27.1523,26.5649,27.1177,12562810.82349,0
+COP.US,D,20050512,000000,26.9494,26.9494,25.5868,25.67,17285394.229804,0
+COP.US,D,20050513,000000,25.6681,25.7319,24.9104,25.21,22914592.522001,0
+COP.US,D,20050516,000000,25.0766,25.121,24.3354,24.7655,27873984.022936,0
+COP.US,D,20050517,000000,24.6843,25.3974,24.6505,25.3067,20742627.673068,0
+COP.US,D,20050518,000000,25.3365,26.1012,25.2129,25.5385,18234208.798913,0
+COP.US,D,20050519,000000,25.5385,26.0711,25.3762,25.9387,12259566.24467,0
+COP.US,D,20050520,000000,25.87,26.0865,25.7676,25.87,11590945.32028,0
+COP.US,D,20050523,000000,26.2296,26.5735,26.0614,26.448,11224781.50116,0
+COP.US,D,20050524,000000,26.5649,26.7002,26.4083,26.7002,9653447.8758582,0
+COP.US,D,20050525,000000,26.7407,27.2016,26.3715,26.9524,14172045.623296,0
+COP.US,D,20050526,000000,27.0209,27.0471,26.793,26.8904,9851181.3465572,0
+COP.US,D,20050527,000000,27.0364,27.5785,26.9331,27.5196,8473294.0659015,0
+COP.US,D,20050531,000000,27.5196,27.7603,27.1612,27.5979,12892637.032545,0
+COP.US,D,20050601,000000,27.7873,28.2019,27.7651,28.1989,13644495.256631,0
+COP.US,D,20050602,000000,28.3536,28.3758,27.8955,28.1112,9462162.1682392,0
+COP.US,D,20050603,000000,28.0337,28.4571,28.026,28.1555,8218308.8879432,0
+COP.US,D,20050606,000000,28.4048,28.4048,27.9004,28.2463,7059646.5867993,0
+COP.US,D,20050607,000000,28.3758,28.4048,27.943,27.9622,8307606.9400633,0
+COP.US,D,20050608,000000,27.9381,28.6618,27.6868,27.8955,13729677.95748,0
+COP.US,D,20050609,000000,28.0444,28.8098,27.943,28.7943,10886953.277675,0
+COP.US,D,20050610,000000,28.7374,28.9151,28.026,28.6291,8742544.8291308,0
+COP.US,D,20050613,000000,28.5063,28.8658,28.3014,28.6618,8034836.8633636,0
+COP.US,D,20050614,000000,28.8155,29.0949,28.5952,28.9402,7136826.2384329,0
+COP.US,D,20050615,000000,29.1209,29.3857,28.892,29.3413,9836337.3148795,0
+COP.US,D,20050616,000000,29.4282,29.9984,29.3452,29.9917,10709340.22189,0
+COP.US,D,20050617,000000,30.7097,31.0895,30.4053,31.0547,21703951.792471,0
+COP.US,D,20050620,000000,31.1156,31.4055,30.7183,30.7725,14786549.212816,0
+COP.US,D,20050621,000000,30.7097,30.8024,29.6815,29.7993,12811740.422962,0
+COP.US,D,20050622,000000,29.8689,30.1955,29.4776,29.896,13069067.32582,0
+COP.US,D,20050623,000000,30.1579,30.2246,29.5838,29.6881,11251551.462783,0
+COP.US,D,20050624,000000,29.9917,30.1579,29.665,29.7907,10505152.779384,0
+COP.US,D,20050627,000000,30.1473,30.6545,30.0719,30.4623,14288891.797501,0
+COP.US,D,20050628,000000,30.4999,30.6323,29.6921,29.7366,12938155.280398,0
+COP.US,D,20050629,000000,29.7606,30.2197,29.2504,29.5654,15752167.701787,0
+COP.US,D,20050630,000000,29.5713,30.0274,29.2824,29.4225,12147217.258451,0
+COP.US,D,20050701,000000,29.839,30.4159,29.7085,30.2478,9443013.4191143,0
+COP.US,D,20050705,000000,30.7347,31.4374,30.5782,31.36,13933281.77964,0
+COP.US,D,20050706,000000,31.507,31.7031,30.6507,30.6971,12936010.165189,0
+COP.US,D,20050707,000000,30.3511,31.1214,30.272,31.0217,11732601.567928,0
+COP.US,D,20050708,000000,31.219,31.3852,30.6643,30.8296,13645275.486668,0
+COP.US,D,20050711,000000,30.4776,31.3223,30.4053,31.1755,13737305.378707,0
+COP.US,D,20050712,000000,31.3223,31.7669,31.1368,31.5108,10213631.312093,0
+COP.US,D,20050713,000000,31.6577,31.7901,31.3687,31.476,10441853.771943,0
+COP.US,D,20050714,000000,31.4877,31.8452,30.1955,30.4728,14269743.048377,0
+COP.US,D,20050715,000000,30.703,30.7657,30.1425,30.3744,12565547.837347,0
+COP.US,D,20050718,000000,30.2478,30.4574,30.0032,30.297,8360164.8496449,0
+COP.US,D,20050719,000000,30.3647,31.0161,30.3135,30.9995,9417421.0460607,0
+COP.US,D,20050720,000000,30.9407,31.2895,30.6643,30.9891,10369946.364394,0
+COP.US,D,20050721,000000,30.9744,31.1698,30.4525,30.7242,6852332.0154167,0
+COP.US,D,20050722,000000,30.9407,31.5418,30.9126,31.3484,11052053.678805,0
+COP.US,D,20050725,000000,31.2441,32.2781,31.2441,31.85,13966300.825077,0
+COP.US,D,20050726,000000,31.9506,31.9506,31.476,31.592,11365460.909078,0
+COP.US,D,20050727,000000,31.8529,31.9292,31.5262,31.8644,11057916.78675,0
+COP.US,D,20050728,000000,32.167,32.4743,31.9602,32.422,11857068.954635,0
+COP.US,D,20050729,000000,32.6531,32.6753,31.9352,32.0346,9536802.4504943,0
+COP.US,D,20050801,000000,32.1902,32.5904,32.1506,32.2423,8775170.6551865,0
+COP.US,D,20050802,000000,32.4173,32.9557,32.3719,32.9507,9030354.5124116,0
+COP.US,D,20050803,000000,33.2551,33.2658,32.5313,32.7023,9454737.5654308,0
+COP.US,D,20050804,000000,32.8801,33.0521,32.6597,32.8445,7449253.5246147,0
+COP.US,D,20050805,000000,33.0628,33.1266,32.3043,32.627,7931091.1033113,0
+COP.US,D,20050808,000000,32.9314,33.4928,32.915,33.2493,11291209.707054,0
+COP.US,D,20050809,000000,33.4358,33.4716,32.8078,33.0686,9659314.0881678,0
+COP.US,D,20050810,000000,33.2658,33.6871,32.9701,33.5923,9370724.1748497,0
+COP.US,D,20050811,000000,33.7817,34.1876,33.5343,33.9847,9939504.6285247,0
+COP.US,D,20050812,000000,34.0379,34.4148,33.5828,34.0959,10464322.120484,0
+COP.US,D,20050815,000000,34.0379,34.091,33.5412,33.6957,9090337.0248016,0
+COP.US,D,20050816,000000,33.6194,33.6194,32.7333,32.7962,11567301.452745,0
+COP.US,D,20050817,000000,32.7264,32.9661,31.219,31.5784,18239289.607246,0
+COP.US,D,20050818,000000,31.4007,31.6809,30.8296,31.5262,16605437.20454,0
+COP.US,D,20050819,000000,31.8181,32.3719,31.7775,32.2781,11398090.874285,0
+COP.US,D,20050822,000000,32.7836,33.0686,31.9398,32.3497,11301761.438739,0
+COP.US,D,20050823,000000,32.4482,32.6028,31.6577,32.08,9192918.648525,0
+COP.US,D,20050824,000000,32.2423,32.7264,31.993,32.3545,11210711.490792,0
+COP.US,D,20050825,000000,32.2781,32.2839,31.7562,32.2627,9189009.2200358,0
+COP.US,D,20050826,000000,32.4482,32.4995,31.6693,31.6693,9579200.8129854,0
+COP.US,D,20050829,000000,31.9602,32.4551,31.8413,32.2781,11583125.428515,0
+COP.US,D,20050830,000000,32.3883,33.0299,32.3545,32.9661,12686298.266104,0
+COP.US,D,20050831,000000,33.114,34.0254,33.0888,33.747,16611882.898044,0
+COP.US,D,20050901,000000,34.5625,35.8248,34.5569,35.3135,26017974.051959,0
+COP.US,D,20050902,000000,35.1115,35.1115,34.1461,34.1711,14292997.835682,0
+COP.US,D,20050906,000000,34.1711,34.4523,33.6098,34.182,10972922.417288,0
+COP.US,D,20050907,000000,34.1065,34.8709,33.9064,34.1277,12462192.192315,0
+COP.US,D,20050908,000000,34.1616,34.5926,33.889,34.3955,10810160.636697,0
+COP.US,D,20050909,000000,34.7993,35.5069,34.7753,35.3222,14236134.173865,0
+COP.US,D,20050912,000000,35.299,35.3049,34.3258,34.3723,12569649.736376,0
+COP.US,D,20050913,000000,34.3955,34.495,33.6813,33.8785,12342025.383905,0
+COP.US,D,20050914,000000,34.0379,34.6728,33.9324,34.5337,11124934.821718,0
+COP.US,D,20050915,000000,34.7048,35.0429,34.2052,34.5684,13727336.23258,0
+COP.US,D,20050916,000000,34.7492,35.3889,34.5453,35.3889,20579679.630664,0
+COP.US,D,20050919,000000,35.8248,36.4421,35.5165,35.9175,15004411.376733,0
+COP.US,D,20050920,000000,35.6189,35.9687,35.1115,35.2632,13019632.405965,0
+COP.US,D,20050921,000000,35.2632,36.4607,35.2632,36.0432,16853975.654207,0
+COP.US,D,20050922,000000,36.362,36.5853,34.8709,35.7021,14125156.281546,0
+COP.US,D,20050923,000000,35.5493,35.5493,34.6322,34.9511,11724785.815313,0
+COP.US,D,20050926,000000,34.6525,35.5726,34.5975,35.5069,12067695.881917,0
+COP.US,D,20050927,000000,35.3676,35.4527,34.9598,35.3049,8712648.7734179,0
+COP.US,D,20050928,000000,35.5106,35.7754,35.0121,35.5726,9454934.1751219,0
+COP.US,D,20050929,000000,35.786,36.39,35.4227,36.2894,11490704.386669,0
+COP.US,D,20050930,000000,36.0867,36.4693,35.6817,35.7804,8839262.3101203,0
+COP.US,D,20051003,000000,35.876,36.1639,35.2584,35.2951,12905528.419555,0
+COP.US,D,20051004,000000,35.1599,35.2381,33.889,33.9847,15390697.680345,0
+COP.US,D,20051005,000000,33.9847,33.9847,32.3043,32.3719,21301254.78838,0
+COP.US,D,20051006,000000,31.7901,32.3989,31.0865,31.7408,25058215.56657,0
+COP.US,D,20051007,000000,32.2423,32.627,31.9602,32.5468,14119871.620006,0
+COP.US,D,20051010,000000,32.4482,32.6028,31.7833,32.3602,11870742.641256,0
+COP.US,D,20051011,000000,32.5468,33.3634,32.5468,33.0686,11418412.038042,0
+COP.US,D,20051012,000000,33.0936,33.26,32.2781,32.483,11268153.599015,0
+COP.US,D,20051013,000000,32.2144,32.3458,30.8024,31.2441,19176773.249422,0
+COP.US,D,20051014,000000,30.9629,32.0144,30.583,31.9002,17019862.494098,0
+COP.US,D,20051017,000000,32.542,32.7864,31.9446,32.252,15798476.527556,0
+COP.US,D,20051018,000000,32.1902,32.3719,30.7097,30.7504,18300646.317898,0
+COP.US,D,20051019,000000,30.7725,31.6016,29.7085,31.5001,21474761.805984,0
+COP.US,D,20051020,000000,31.219,31.4007,29.2862,29.5549,20794409.491764,0
+COP.US,D,20051021,000000,29.4282,30.0419,29.2862,29.7606,24443522.610871,0
+COP.US,D,20051024,000000,29.7606,30.9629,29.752,30.8615,15155840.160814,0
+COP.US,D,20051025,000000,30.9174,31.9989,30.8296,31.9574,15356697.656027,0
+COP.US,D,20051026,000000,32.2346,33.3807,31.6182,32.1399,22992548.264521,0
+COP.US,D,20051027,000000,32.3661,32.6221,31.1639,31.1698,14554422.498418,0
+COP.US,D,20051028,000000,31.4635,32.483,30.7097,32.3776,18039803.205933,0
+COP.US,D,20051031,000000,32.829,33.6658,32.6221,33.4629,21485311.468094,0
+COP.US,D,20051101,000000,33.3517,34.1519,33.3199,33.8494,15720907.795691,0
+COP.US,D,20051102,000000,33.8494,34.5211,33.691,34.1461,14907108.205822,0
+COP.US,D,20051103,000000,34.1664,35.213,34.1664,34.8883,13075127.043458,0
+COP.US,D,20051104,000000,34.8497,34.9559,33.747,33.9064,22304194.97066,0
+COP.US,D,20051107,000000,33.7528,33.7655,33.2938,33.6523,19235587.486331,0
+COP.US,D,20051108,000000,33.4978,34.4071,33.0357,34.091,12553043.460995,0
+COP.US,D,20051109,000000,33.9172,34.6371,33.4165,33.5672,17699427.334767,0
+COP.US,D,20051110,000000,32.9353,33.4165,31.9446,32.4442,20598042.975812,0
+COP.US,D,20051111,000000,32.5255,33.1266,32.0907,32.4995,14377013.295839,0
+COP.US,D,20051114,000000,32.9661,32.9661,32.2018,32.4125,12520803.610806,0
+COP.US,D,20051115,000000,32.4125,33.4716,32.1399,32.1805,13820732.044578,0
+COP.US,D,20051116,000000,32.4995,33.315,31.8839,33.114,15960061.754365,0
+COP.US,D,20051117,000000,33.0135,33.1836,31.9292,32.2839,17232635.571379,0
+COP.US,D,20051118,000000,32.4995,32.5255,31.4007,31.85,18988609.496741,0
+COP.US,D,20051121,000000,32.2423,32.9749,32.1003,32.8801,14948527.659007,0
+COP.US,D,20051122,000000,33.0087,33.2551,32.9082,32.9604,11615757.463297,0
+COP.US,D,20051123,000000,32.8984,33.1604,32.6531,32.8144,10048727.520655,0
+COP.US,D,20051125,000000,33.114,33.173,32.6791,32.7575,2822215.1846596,0
+COP.US,D,20051128,000000,32.6221,32.627,31.5001,31.592,13716396.455452,0
+COP.US,D,20051129,000000,31.6906,32.2144,31.2846,31.3687,16072998.500082,0
+COP.US,D,20051130,000000,31.476,31.6248,30.8024,30.9687,19681072.967932,0
+COP.US,D,20051201,000000,31.5001,32.252,31.304,32.2278,16847132.602169,0
+COP.US,D,20051202,000000,32.4995,32.4995,31.7157,31.9292,12547183.457411,0
+COP.US,D,20051205,000000,32.0859,32.6791,32.0859,32.2221,13905731.587978,0
+COP.US,D,20051206,000000,32.5969,33.0087,32.34,32.6172,13545628.521281,0
+COP.US,D,20051207,000000,33.001,33.26,32.3285,32.3285,13700960.525125,0
+COP.US,D,20051208,000000,32.335,32.827,32.1448,32.711,12613422.29713,0
+COP.US,D,20051209,000000,32.5188,32.7391,32.1506,32.2781,11506923.651397,0
+COP.US,D,20051212,000000,31.2693,31.536,30.7347,31.2944,38373474.443218,0
+COP.US,D,20051213,000000,30.2419,30.2882,29.6766,29.7858,80517201.514531,0
+COP.US,D,20051214,000000,29.7858,29.923,29.1982,29.839,46993313.09456,0
+COP.US,D,20051215,000000,29.8931,30.1213,29.4813,30.0768,31312461.93646,0
+COP.US,D,20051216,000000,30.1473,30.1473,29.2436,29.3489,28993379.229618,0
+COP.US,D,20051219,000000,29.6815,30.5782,29.6815,29.9917,37145060.197612,0
+COP.US,D,20051220,000000,30.1473,30.5038,30.068,30.2073,30111398.168459,0
+COP.US,D,20051221,000000,30.2478,30.6323,30.1955,30.3744,22101768.737072,0
+COP.US,D,20051222,000000,30.5289,30.6507,30.3812,30.4266,18299274.189211,0
+COP.US,D,20051223,000000,30.3609,30.4942,29.8467,30.272,12318184.906676,0
+COP.US,D,20051227,000000,30.272,30.272,29.3249,29.4282,19175208.650195,0
+COP.US,D,20051228,000000,29.6062,30.068,29.5713,29.8323,17849875.13997,0
+COP.US,D,20051229,000000,29.8323,30.0981,29.5316,29.5316,17896775.864388,0
+COP.US,D,20051230,000000,29.5316,29.923,29.4544,29.7751,14129254.041423,0
+COP.US,D,20060103,000000,30.1153,31.101,30.0825,30.9687,31052396.984956,0
+COP.US,D,20060104,000000,30.8364,31.0103,30.4895,30.7097,21470267.722361,0
+COP.US,D,20060105,000000,30.6323,30.7504,30.2478,30.4672,24137341.304141,0
+COP.US,D,20060106,000000,30.8364,31.2846,30.6797,31.1639,23169181.376215,0
+COP.US,D,20060109,000000,31.4238,31.4577,30.9281,31.159,19405769.73058,0
+COP.US,D,20060110,000000,31.0421,31.4442,30.9484,31.0953,16881911.821736,0
+COP.US,D,20060111,000000,31.0421,31.274,30.669,31.101,21298709.210274,0
+COP.US,D,20060112,000000,31.4007,31.8056,30.9223,31.101,25252045.817507,0
+COP.US,D,20060113,000000,30.9126,31.2548,30.8364,31.0953,19684785.78673,0
+COP.US,D,20060117,000000,31.6306,33.0628,31.6065,32.9044,37784180.355247,0
+COP.US,D,20060118,000000,33.2165,33.2165,32.0144,32.4551,23251051.721163,0
+COP.US,D,20060119,000000,32.7264,32.9661,32.2221,32.8598,23125025.943958,0
+COP.US,D,20060120,000000,33.0406,33.9064,32.854,33.0888,30753448.84528,0
+COP.US,D,20060123,000000,32.2684,33.3634,32.08,33.2203,23870049.394308,0
+COP.US,D,20060124,000000,32.7391,33.4657,32.6366,33.001,21663701.649553,0
+COP.US,D,20060125,000000,33.548,33.7103,31.9872,32.5188,26541809.530249,0
+COP.US,D,20060126,000000,32.827,33.0792,32.3043,32.7575,18553868.217363,0
+COP.US,D,20060127,000000,33.2309,33.577,33.1344,33.3112,19422967.904613,0
+COP.US,D,20060130,000000,33.5228,33.7595,33.114,33.3953,21155689.112244,0
+COP.US,D,20060131,000000,33.26,33.3634,32.8801,33.114,16733030.685335,0
+COP.US,D,20060201,000000,33.114,33.7374,32.8078,32.9701,25577168.915794,0
+COP.US,D,20060202,000000,32.9604,33.4629,32.2935,32.915,24027531.687299,0
+COP.US,D,20060203,000000,32.7575,32.7575,31.9196,31.9872,26035558.201859,0
+COP.US,D,20060206,000000,32.252,32.6666,31.9398,32.1205,18582984.04304,0
+COP.US,D,20060207,000000,31.8104,31.8577,30.7504,30.7589,27142836.042839,0
+COP.US,D,20060208,000000,30.8364,30.9078,29.8863,30.8073,24878852.684533,0
+COP.US,D,20060209,000000,31.1698,31.5784,30.0768,30.3511,23789744.683372,0
+COP.US,D,20060210,000000,30.4525,30.6545,29.81,30.3744,27522480.043257,0
+COP.US,D,20060213,000000,30.4525,30.9348,30.1627,30.4266,19488809.385798,0
+COP.US,D,20060214,000000,29.8931,30.4159,29.6881,30.2922,23115447.947637,0
+COP.US,D,20060215,000000,30.4525,30.7589,29.8747,30.0274,24528123.760951,0
+COP.US,D,20060216,000000,30.1955,30.6545,30.0419,30.6545,20868266.439617,0
+COP.US,D,20060217,000000,30.9126,31.3899,30.8024,31.2653,22247331.308845,0
+COP.US,D,20060221,000000,31.8839,32.5699,31.735,32.1563,32136225.498517,0
+COP.US,D,20060222,000000,31.7457,31.9574,31.4499,31.6809,24958765.210875,0
+COP.US,D,20060223,000000,31.4007,31.8732,31.2693,31.4442,19471614.31613,0
+COP.US,D,20060224,000000,31.9602,32.426,31.8452,32.1051,20056808.574647,0
+COP.US,D,20060227,000000,31.9446,31.9602,31.4499,31.675,14106983.33736,0
+COP.US,D,20060228,000000,31.4238,31.5524,30.8478,31.2006,24568962.698155,0
+COP.US,D,20060301,000000,31.4238,31.6577,31.1214,31.6113,15119690.882136,0
+COP.US,D,20060302,000000,31.7311,32.2423,31.5814,32.1293,19404209.270506,0
+COP.US,D,20060303,000000,32.0306,32.3661,31.7311,31.9767,13461216.737379,0
+COP.US,D,20060306,000000,31.7833,31.91,30.9831,31.0035,13947934.375566,0
+COP.US,D,20060307,000000,30.9126,30.9407,30.1955,30.4392,17982356.958558,0
+COP.US,D,20060308,000000,30.1473,30.7097,29.9588,30.4776,17006377.138865,0
+COP.US,D,20060309,000000,30.6594,30.7347,30.1501,30.269,14315852.16009,0
+COP.US,D,20060310,000000,30.2419,30.6643,29.9375,30.2295,17820766.55781,0
+COP.US,D,20060313,000000,30.385,30.7938,30.3462,30.7909,15355720.816298,0
+COP.US,D,20060314,000000,30.8615,31.1698,30.6179,31.132,17098797.145923,0
+COP.US,D,20060315,000000,31.0701,31.5814,30.9223,31.563,20642790.306718,0
+COP.US,D,20060316,000000,31.6016,31.9814,31.219,31.9041,16532943.072281,0
+COP.US,D,20060317,000000,32.1399,32.1399,31.2944,31.4055,15582176.89329,0
+COP.US,D,20060320,000000,31.215,31.476,30.7909,30.8586,12050303.16777,0
+COP.US,D,20060321,000000,30.756,31.0595,30.4101,30.4459,17054837.28857,0
+COP.US,D,20060322,000000,30.3087,31.4499,30.3087,30.9532,15308240.610686,0
+COP.US,D,20060323,000000,31.3484,31.6867,31.189,31.278,13089586.134056,0
+COP.US,D,20060324,000000,31.4442,31.9989,31.3795,31.6065,15796324.168833,0
+COP.US,D,20060327,000000,31.5418,32.4598,31.2944,32.2935,22235804.807006,0
+COP.US,D,20060328,000000,32.483,33.2551,32.483,32.627,20522036.773597,0
+COP.US,D,20060329,000000,32.854,33.2881,32.7526,33.1643,15039781.46016,0
+COP.US,D,20060330,000000,33.1401,33.548,32.9353,33.001,16869216.00963,0
+COP.US,D,20060331,000000,32.7864,32.7922,32.1631,32.3206,20820394.049412,0
+COP.US,D,20060403,000000,32.7264,33.457,32.6172,32.9661,22120911.277471,0
+COP.US,D,20060404,000000,32.8232,33.4716,32.8232,33.3441,18970441.726496,0
+COP.US,D,20060405,000000,33.4978,34.1616,33.1537,34.0649,24409714.022306,0
+COP.US,D,20060406,000000,34.2902,34.8545,34.2002,34.4197,22107234.486484,0
+COP.US,D,20060407,000000,34.0841,34.3723,33.5277,33.7595,15843412.18985,0
+COP.US,D,20060410,000000,33.9964,34.607,33.9064,34.1394,17286566.644434,0
+COP.US,D,20060411,000000,34.6728,34.899,34.3258,34.4728,20824305.547477,0
+COP.US,D,20060412,000000,34.349,34.8497,34.294,34.4583,13824251.358048,0
+COP.US,D,20060413,000000,34.2902,34.6273,34.0591,34.3616,9886355.8550822,0
+COP.US,D,20060417,000000,34.895,35.1676,34.5809,34.9705,14449497.080219,0
+COP.US,D,20060418,000000,35.3889,36.2402,35.3049,36.1542,22309862.503704,0
+COP.US,D,20060419,000000,35.5726,36.3427,35.5726,36.2248,19181069.688566,0
+COP.US,D,20060420,000000,35.9543,36.2847,35.3135,35.7523,21757096.426762,0
+COP.US,D,20060421,000000,35.876,37.1062,35.876,37.1062,22410483.204455,0
+COP.US,D,20060424,000000,36.9023,36.9979,35.7426,35.7426,21770382.06794,0
+COP.US,D,20060425,000000,36.134,36.4654,34.866,34.9297,27431819.175541,0
+COP.US,D,20060426,000000,34.5453,35.356,34.294,34.3674,24078920.286614,0
+COP.US,D,20060427,000000,33.8785,34.1616,33.1112,33.8736,29229598.529956,0
+COP.US,D,20060428,000000,34.1711,34.9125,34.1007,34.2379,21768818.503503,0
+COP.US,D,20060501,000000,34.5124,35.299,34.495,34.6989,16219930.096178,0
+COP.US,D,20060502,000000,34.98,35.5165,34.8091,35.4072,15509297.819952,0
+COP.US,D,20060503,000000,35.4005,35.4227,34.2379,34.5453,16913178.971347,0
+COP.US,D,20060504,000000,34.2146,34.5453,33.3634,34.0591,20511489.181064,0
+COP.US,D,20060505,000000,34.4197,34.6574,34.0737,34.2146,16413173.622405,0
+COP.US,D,20060508,000000,33.7103,34.3569,33.5343,34.2756,17925106.286087,0
+COP.US,D,20060509,000000,34.3375,34.7714,34.1876,34.3781,14624377.261297,0
+COP.US,D,20060510,000000,34.2099,34.7753,34.0689,34.6525,13923114.989034,0
+COP.US,D,20060511,000000,34.9463,35.071,34.1461,34.2283,16635134.580986,0
+COP.US,D,20060512,000000,34.0379,34.1394,33.2881,33.3634,18961842.639479,0
+COP.US,D,20060515,000000,32.9082,33.0261,32.0627,32.511,26032821.188001,0
+COP.US,D,20060516,000000,32.7575,33.63,32.627,33.0842,22657655.734163,0
+COP.US,D,20060517,000000,33.0888,33.488,32.1766,32.5052,24444689.851566,0
+COP.US,D,20060518,000000,32.4995,32.5737,31.9446,31.9574,18945625.444326,0
+COP.US,D,20060519,000000,31.9574,32.511,31.2944,32.1003,22924359.884499,0
+COP.US,D,20060522,000000,31.7457,32.3661,31.2315,32.0239,22579108.092993,0
+COP.US,D,20060523,000000,32.5468,33.2493,31.9002,32.0907,21749674.928317,0
+COP.US,D,20060524,000000,31.7833,31.9041,30.9744,31.2944,29798769.098648,0
+COP.US,D,20060525,000000,31.6345,32.4551,31.4316,32.1149,26295222.690464,0
+COP.US,D,20060526,000000,32.2423,32.6068,31.8732,32.4783,14924106.665798,0
+COP.US,D,20060530,000000,32.7836,32.8763,31.7031,31.7205,16874682.79383,0
+COP.US,D,20060531,000000,31.7833,32.4125,31.6065,32.395,17767031.059657,0
+COP.US,D,20060601,000000,32.0395,32.7575,31.9196,32.6028,17290866.187943,0
+COP.US,D,20060602,000000,32.8801,33.2165,32.4783,33.0135,13790454.152149,0
+COP.US,D,20060605,000000,33.3953,33.4629,32.0094,32.0094,21809850.946034,0
+COP.US,D,20060606,000000,31.9814,32.1902,31.4877,31.6809,25290143.601701,0
+COP.US,D,20060607,000000,31.6693,31.7514,30.9532,30.9744,25288972.221858,0
+COP.US,D,20060608,000000,30.6971,31.3002,30.0719,31.2653,37424268.724301,0
+COP.US,D,20060609,000000,31.4007,31.6693,30.8478,30.9995,19007174.625519,0
+COP.US,D,20060612,000000,31.0808,31.3745,30.4672,30.5154,17767228.704136,0
+COP.US,D,20060613,000000,30.3647,30.6545,29.5103,29.6409,30668847.695202,0
+COP.US,D,20060614,000000,29.636,30.4392,29.6062,30.4313,21880970.880033,0
+COP.US,D,20060615,000000,30.669,31.7311,30.6131,31.6016,24473218.952531,0
+COP.US,D,20060616,000000,31.278,31.6016,30.8073,31.304,21719579.158549,0
+COP.US,D,20060619,000000,31.3002,31.304,30.212,30.297,18489781.73637,0
+COP.US,D,20060620,000000,30.6071,30.6797,30.0032,30.0922,20083380.891793,0
+COP.US,D,20060621,000000,30.2478,31.0161,30.0922,30.6323,20903437.843779,0
+COP.US,D,20060622,000000,30.8073,31.1842,30.4835,31.0953,16552486.075578,0
+COP.US,D,20060623,000000,31.219,31.85,31.219,31.3533,14779907.944409,0
+COP.US,D,20060626,000000,31.2441,31.8887,31.0383,31.7833,12865278.276636,0
+COP.US,D,20060627,000000,31.85,32.8019,31.85,32.1149,21554871.976803,0
+COP.US,D,20060628,000000,32.3989,32.941,32.2221,32.827,16444243.127538,0
+COP.US,D,20060629,000000,33.0087,33.7817,32.9788,33.7655,18477867.189088,0
+COP.US,D,20060630,000000,33.835,34.1007,33.3876,33.5383,12908067.788934,0
+COP.US,D,20060703,000000,33.923,34.2988,33.776,34.2002,6923654.7678314,0
+COP.US,D,20060705,000000,33.9887,34.7635,33.7374,34.5848,23397789.81193,0
+COP.US,D,20060706,000000,34.5975,35.0488,34.5066,34.5848,19699254.19042,0
+COP.US,D,20060707,000000,34.7993,35.299,34.2988,34.3886,18312562.934755,0
+COP.US,D,20060710,000000,34.3829,34.8738,34.0841,34.4621,12831866.011816,0
+COP.US,D,20060711,000000,34.6989,34.895,34.3829,34.7598,12027448.843362,0
+COP.US,D,20060712,000000,34.9297,35.3135,34.7221,34.7753,18600567.15815,0
+COP.US,D,20060713,000000,34.98,35.128,34.2196,34.3317,17293404.522532,0
+COP.US,D,20060714,000000,34.6476,34.7492,33.9132,34.5211,16172059.775548,0
+COP.US,D,20060717,000000,34.0841,34.4022,33.0357,33.3441,21635954.8482,0
+COP.US,D,20060718,000000,33.6455,33.7817,33.0087,33.4832,16906144.483557,0
+COP.US,D,20060719,000000,33.4629,33.8669,33.1604,33.7199,20966158.404816,0
+COP.US,D,20060720,000000,33.7199,33.9576,32.9604,32.9749,14688658.282407,0
+COP.US,D,20060721,000000,33.2881,33.2938,32.4743,32.5633,17320565.633963,0
+COP.US,D,20060724,000000,32.9353,33.9692,32.716,33.6658,15750996.321944,0
+COP.US,D,20060725,000000,34.007,34.5926,33.803,34.5211,16679102.716642,0
+COP.US,D,20060726,000000,34.6476,35.7899,34.3424,35.1115,26089485.135762,0
+COP.US,D,20060727,000000,35.5426,35.7474,34.6728,34.8042,17682428.87479,0
+COP.US,D,20060728,000000,34.7423,34.9125,34.2988,34.7753,18436631.928139,0
+COP.US,D,20060731,000000,34.9067,35.498,34.6371,35.1318,12154446.286355,0
+COP.US,D,20060801,000000,35.039,35.2739,34.8604,35.1444,11965702.017691,0
+COP.US,D,20060802,000000,35.3714,36.2093,35.2672,35.327,20641421.282394,0
+COP.US,D,20060803,000000,35.0429,35.5986,34.9984,35.2015,11763664.864334,0
+COP.US,D,20060804,000000,35.5726,35.6633,34.7635,35.0661,10804494.138442,0
+COP.US,D,20060807,000000,35.2381,35.3135,34.4409,34.6032,18956960.510413,0
+COP.US,D,20060808,000000,34.4197,35.0922,34.3955,34.61,13903382.619564,0
+COP.US,D,20060809,000000,35.0023,35.6817,34.8545,35.2632,16697465.027003,0
+COP.US,D,20060810,000000,35.0584,35.2672,34.6032,34.8545,13554808.12428,0
+COP.US,D,20060811,000000,34.6476,35.0429,34.3955,34.9984,10570417.883738,0
+COP.US,D,20060814,000000,34.8274,34.8447,33.9384,34.2002,11833811.062966,0
+COP.US,D,20060815,000000,34.7531,34.7531,33.9887,34.2756,9902965.2348284,0
+COP.US,D,20060816,000000,34.3829,34.667,33.8455,34.1394,12189028.896232,0
+COP.US,D,20060817,000000,33.7962,34.0841,33.5923,33.923,14118315.299083,0
+COP.US,D,20060818,000000,33.9692,34.1568,33.691,33.9847,13207597.479378,0
+COP.US,D,20060821,000000,34.1616,34.3569,34.1123,34.2214,16425875.643238,0
+COP.US,D,20060822,000000,34.1394,34.3781,34.1172,34.3375,12843394.583228,0
+COP.US,D,20060823,000000,34.265,34.3886,33.6523,33.776,10684721.584203,0
+COP.US,D,20060824,000000,33.5923,33.8785,33.548,33.7268,11785749.306583,0
+COP.US,D,20060825,000000,33.7817,34.294,33.7817,33.9324,9289439.5198234,0
+COP.US,D,20060828,000000,33.6523,33.9172,33.5576,33.6253,9566893.0463228,0
+COP.US,D,20060829,000000,33.5672,33.5711,32.9893,33.1112,17053076.079653,0
+COP.US,D,20060830,000000,33.1459,33.1836,32.0144,32.4995,23252614.250814,0
+COP.US,D,20060831,000000,32.4783,32.627,32.1951,32.4636,13885990.940205,0
+COP.US,D,20060901,000000,32.7575,32.8801,32.4743,32.8763,10304101.778845,0
+COP.US,D,20060905,000000,32.7836,33.0299,32.5583,32.8984,12263867.857754,0
+COP.US,D,20060906,000000,32.6028,32.6068,31.5418,31.6113,25905820.640643,0
+COP.US,D,20060907,000000,31.5001,31.8104,31.1252,31.4877,22144556.179794,0
+COP.US,D,20060908,000000,31.417,31.7205,30.7869,30.8799,21966751.688256,0
+COP.US,D,20060911,000000,30.5782,30.6179,29.8168,30.1038,34619636.654754,0
+COP.US,D,20060912,000000,30.1685,30.4101,29.6554,29.7559,26930833.882507,0
+COP.US,D,20060913,000000,29.8689,30.5289,29.7559,30.2777,24695377.555591,0
+COP.US,D,20060914,000000,30.4525,30.6856,29.6815,29.9105,27985944.963713,0
+COP.US,D,20060915,000000,29.9375,30.1153,29.6978,29.7366,26557440.00069,0
+COP.US,D,20060918,000000,29.9656,30.5755,29.8467,30.2295,19786392.640301,0
+COP.US,D,20060919,000000,30.5117,30.6276,29.6728,29.839,23970087.5095,0
+COP.US,D,20060920,000000,29.8235,29.8448,29.1887,29.2997,29112756.4949,0
+COP.US,D,20060921,000000,29.4282,30.0768,29.4282,29.7907,23919095.233932,0
+COP.US,D,20060922,000000,30.068,30.1095,29.2824,29.7037,16637284.870135,0
+COP.US,D,20060925,000000,29.3489,29.6815,28.9402,29.3306,32132320.20918,0
+COP.US,D,20060926,000000,29.4282,29.923,29.2504,29.9153,24599632.775179,0
+COP.US,D,20060927,000000,30.1955,30.4776,29.7308,30.2478,29893147.959102,0
+COP.US,D,20060928,000000,30.3744,30.5696,29.9714,30.1579,23660389.993661,0
+COP.US,D,20060929,000000,30.1955,30.5782,29.9656,30.4672,16631229.29165,0
+COP.US,D,20061002,000000,30.5647,30.8073,29.9588,29.9656,18544296.429772,0
+COP.US,D,20061003,000000,29.5549,29.5549,28.4918,28.6764,33807983.214879,0
+COP.US,D,20061004,000000,28.7275,29.0581,28.0975,29.0581,39551686.991172,0
+COP.US,D,20061005,000000,29.3916,29.8931,29.3413,29.6244,30574080.789306,0
+COP.US,D,20061006,000000,29.636,29.8467,29.2138,29.6881,19510888.654108,0
+COP.US,D,20061009,000000,30.0178,30.0922,29.3452,29.4137,17149597.985739,0
+COP.US,D,20061010,000000,29.3712,29.9105,29.2997,29.7751,20850875.795046,0
+COP.US,D,20061011,000000,29.5838,29.8584,29.3249,29.4939,18254141.917227,0
+COP.US,D,20061012,000000,29.5964,30.2295,29.5491,30.0981,26977732.537348,0
+COP.US,D,20061013,000000,30.2777,31.046,30.2777,30.7242,22258465.626088,0
+COP.US,D,20061016,000000,30.6131,31.2944,30.5405,31.2653,18607213.600497,0
+COP.US,D,20061017,000000,31.4238,31.4238,30.7938,31.1156,17990363.112138,0
+COP.US,D,20061018,000000,31.1427,31.4442,30.703,30.8759,19430392.507421,0
+COP.US,D,20061019,000000,30.9687,31.418,30.7755,31.2846,16369211.695476,0
+COP.US,D,20061020,000000,31.476,31.563,30.9223,31.1475,18730700.008324,0
+COP.US,D,20061023,000000,30.8179,31.1252,30.6323,31.0701,17718182.864511,0
+COP.US,D,20061024,000000,30.8073,31.5678,30.7869,31.4238,22012864.939122,0
+COP.US,D,20061025,000000,31.2944,32.3458,31.2944,32.1149,26613911.477914,0
+COP.US,D,20061026,000000,32.3776,32.395,31.5968,31.8354,18488804.896641,0
+COP.US,D,20061027,000000,31.7311,31.823,31.2944,31.3165,15553262.851246,0
+COP.US,D,20061030,000000,30.9947,31.0103,30.4053,30.6071,25180331.915285,0
+COP.US,D,20061031,000000,30.5696,30.8837,30.1095,30.8296,31812471.424552,0
+COP.US,D,20061101,000000,30.8615,31.0865,30.2361,30.5541,24044533.25164,0
+COP.US,D,20061102,000000,30.4525,30.756,30.212,30.5541,17793412.975838,0
+COP.US,D,20061103,000000,30.7811,31.4442,30.7755,31.2055,20429815.445806,0
+COP.US,D,20061106,000000,31.2693,31.6065,31.132,31.2441,22650034.521662,0
+COP.US,D,20061107,000000,31.4635,31.4635,30.9831,31.215,17461244.007095,0
+COP.US,D,20061108,000000,31.1698,32.1003,31.0953,31.9196,29658482.910112,0
+COP.US,D,20061109,000000,32.2423,32.8763,32.1091,32.4008,27659640.137703,0
+COP.US,D,20061110,000000,32.34,32.4685,32.0239,32.2897,12044049.944806,0
+COP.US,D,20061113,000000,31.8354,32.6366,31.7833,32.2781,18942111.304796,0
+COP.US,D,20061114,000000,32.5468,32.6753,32.2781,32.4783,15973544.005235,0
+COP.US,D,20061115,000000,32.4783,32.9701,32.335,32.7459,16641779.988545,0
+COP.US,D,20061116,000000,33.0087,33.0357,31.8452,31.8694,23595720.927108,0
+COP.US,D,20061117,000000,31.5262,32.2144,31.507,32.0907,21074991.181927,0
+COP.US,D,20061120,000000,31.8104,32.539,31.7311,32.1506,17939173.19209,0
+COP.US,D,20061121,000000,32.3989,33.0406,32.3246,32.9197,24632462.45444,0
+COP.US,D,20061122,000000,33.1112,33.2658,32.5468,33.0039,20033366.490742,0
+COP.US,D,20061124,000000,32.9507,33.2744,32.8801,32.9044,5048886.1627469,0
+COP.US,D,20061127,000000,33.001,33.26,32.829,32.8483,14417841.885165,0
+COP.US,D,20061128,000000,32.9845,33.5615,32.941,33.2203,18941717.050625,0
+COP.US,D,20061129,000000,33.4058,34.349,33.3807,34.007,25185997.378752,0
+COP.US,D,20061130,000000,34.1277,34.6273,33.9423,34.4409,25647121.609098,0
+COP.US,D,20061201,000000,34.2379,34.5337,33.803,34.4785,18733241.447277,0
+COP.US,D,20061204,000000,34.4785,34.5172,34.0545,34.4234,16039391.695147,0
+COP.US,D,20061205,000000,34.8447,35.128,34.3191,34.8497,26159629.264817,0
+COP.US,D,20061206,000000,34.7993,35.7628,34.781,35.2584,34298612.351131,0
+COP.US,D,20061207,000000,35.4169,35.9543,35.1056,35.6692,30470526.465006,0
+COP.US,D,20061208,000000,35.9803,36.5331,35.8905,36.3562,29037528.453147,0
+COP.US,D,20061211,000000,36.16,36.3369,35.8953,36.2093,17186525.424878,0
+COP.US,D,20061212,000000,36.2847,36.3747,35.8876,36.134,20303783.459875,0
+COP.US,D,20061213,000000,36.2625,36.653,36.1137,36.3369,18018503.132873,0
+COP.US,D,20061214,000000,36.7949,37.7914,36.5059,37.3971,30689753.514092,0
+COP.US,D,20061215,000000,37.5875,37.629,37.0569,37.2444,26017579.797789,0
+COP.US,D,20061218,000000,38.1248,38.3286,36.9486,37.1062,38384611.864824,0
+COP.US,D,20061219,000000,36.8502,37.485,36.2296,37.3758,27948623.270405,0
+COP.US,D,20061220,000000,37.7034,37.7034,37.1003,37.1062,18794004.189704,0
+COP.US,D,20061221,000000,37.1448,37.2743,36.5651,36.8887,18413771.395003,0
+COP.US,D,20061222,000000,36.8502,36.9921,36.362,36.362,11568862.947607,0
+COP.US,D,20061226,000000,36.5688,36.8724,36.3069,36.6926,11350613.773035,0
+COP.US,D,20061227,000000,36.6345,37.1564,36.3997,36.9186,12050303.16777,0
+COP.US,D,20061228,000000,36.9863,37.4318,36.9023,37.1932,13890683.703095,0
+COP.US,D,20061229,000000,37.052,37.2269,36.6867,36.8231,13681222.981716,0
+COP.US,D,20070103,000000,36.4914,36.5939,34.7531,34.899,40361576.117765,0
+COP.US,D,20070104,000000,34.3424,34.5337,33.3334,33.8148,53252443.663092,0
+COP.US,D,20070105,000000,34.1394,34.6227,33.8148,34.5066,31572522.748811,0
+COP.US,D,20070108,000000,34.8545,35.0922,34.3258,34.9559,32759720.35965,0
+COP.US,D,20070109,000000,34.2902,34.6227,33.9887,34.0399,39072190.102587,0
+COP.US,D,20070110,000000,33.7817,34.3955,32.9557,33.0261,45927064.591746,0
+COP.US,D,20070111,000000,32.4995,32.9788,31.5224,31.6403,62708550.252845,0
+COP.US,D,20070112,000000,31.9767,32.7526,31.8789,32.6695,37469992.894935,0
+COP.US,D,20070116,000000,32.6928,32.8928,31.9872,32.1448,32975235.624726,0
+COP.US,D,20070117,000000,32.0963,32.7922,32.0963,32.5255,35186465.498547,0
+COP.US,D,20070118,000000,32.7836,32.9604,31.9446,32.0443,30795264.622213,0
+COP.US,D,20070119,000000,32.2423,32.8716,32.2221,32.7264,27120759.878893,0
+COP.US,D,20070122,000000,32.9604,33.0464,32.309,32.4385,25365755.549746,0
+COP.US,D,20070123,000000,32.6849,33.4243,32.5845,33.2493,29768682.641972,0
+COP.US,D,20070124,000000,33.2658,33.6871,32.9845,33.5828,23819244.415339,0
+COP.US,D,20070125,000000,33.5828,33.605,32.711,32.7864,17627331.595831,0
+COP.US,D,20070126,000000,32.9893,33.3257,32.8019,33.1479,15854942.830838,0
+COP.US,D,20070129,000000,33.2387,33.4928,32.9893,33.0734,19175405.259886,0
+COP.US,D,20070130,000000,33.2309,33.691,33.1401,33.5992,21792071.221233,0
+COP.US,D,20070131,000000,33.5615,34.1065,33.3441,33.9887,31257360.518349,0
+COP.US,D,20070201,000000,34.1394,34.5066,33.9529,34.4478,27263195.321789,0
+COP.US,D,20070202,000000,34.468,34.5625,34.0456,34.436,13588413.894427,0
+COP.US,D,20070205,000000,34.495,34.6836,34.2283,34.3085,12792394.02936,0
+COP.US,D,20070206,000000,34.7327,34.7327,33.9017,34.1065,16287344.454892,0
+COP.US,D,20070207,000000,34.2099,34.2592,33.662,33.8949,19439184.064977,0
+COP.US,D,20070208,000000,33.8852,34.3569,33.577,34.2214,19426481.009355,0
+COP.US,D,20070209,000000,34.2902,34.4583,34.0505,34.2862,18477081.785112,0
+COP.US,D,20070212,000000,33.8302,34.1664,33.6253,33.7962,17632056.437143,0
+COP.US,D,20070213,000000,33.8533,34.468,33.8533,34.4283,19093065.121256,0
+COP.US,D,20070214,000000,34.4148,34.8545,34.3955,34.5249,18566346.724022,0
+COP.US,D,20070215,000000,34.3317,34.3375,33.662,33.8572,20353023.839617,0
+COP.US,D,20070216,000000,33.6813,33.9847,33.6523,33.8533,13796308.981793,0
+COP.US,D,20070220,000000,33.577,33.5992,33.2744,33.5615,14177910.800817,0
+COP.US,D,20070221,000000,33.5277,33.9625,33.0986,33.9267,21024384.882227,0
+COP.US,D,20070222,000000,33.9267,34.2756,33.5711,34.2283,17581412.885081,0
+COP.US,D,20070223,000000,34.4283,34.667,34.3424,34.3955,17247292.306456,0
+COP.US,D,20070226,000000,34.5926,35.0265,34.5249,34.781,15395596.366017,0
+COP.US,D,20070227,000000,34.2379,34.5625,32.7633,33.2938,34692521.936819,0
+COP.US,D,20070228,000000,33.5228,34.0012,33.0888,33.43,27479689.49617,0
+COP.US,D,20070301,000000,33.2203,33.9529,32.6366,33.7528,28166072.55397,0
+COP.US,D,20070302,000000,33.6194,33.776,33.0135,33.2309,21113682.934347,0
+COP.US,D,20070305,000000,32.8144,33.6194,32.6695,33.0039,23941588.417382,0
+COP.US,D,20070306,000000,33.2812,33.7595,33.2097,33.6871,18765673.768006,0
+COP.US,D,20070307,000000,33.6871,35.185,33.63,34.3723,31975422.571322,0
+COP.US,D,20070308,000000,34.6989,34.8738,34.4108,34.5848,19663097.668227,0
+COP.US,D,20070309,000000,34.8845,34.9559,34.5124,34.6989,23822568.153909,0
+COP.US,D,20070312,000000,34.2902,34.6631,34.1876,34.4148,20923563.432633,0
+COP.US,D,20070313,000000,34.3375,35.0265,34.0649,34.0785,25316326.838617,0
+COP.US,D,20070314,000000,34.2592,34.7753,33.7103,34.7598,30529196.866404,0
+COP.US,D,20070315,000000,34.5453,34.6429,34.0137,34.0456,25402939.616271,0
+COP.US,D,20070316,000000,34.0399,34.1065,33.3575,33.4378,28268768.004356,0
+COP.US,D,20070319,000000,33.605,33.8572,33.3257,33.5992,28920104.867321,0
+COP.US,D,20070320,000000,33.7325,33.9887,33.2493,33.9384,24369126.538549,0
+COP.US,D,20070321,000000,34.0254,34.5752,33.9064,34.3781,22302886.998821,0
+COP.US,D,20070322,000000,34.5308,35.4885,34.5308,35.1492,31586322.679551,0
+COP.US,D,20070323,000000,35.4169,35.7426,35.1599,35.4412,21444531.513796,0
+COP.US,D,20070326,000000,35.5783,35.8431,35.299,35.5986,20108002.633845,0
+COP.US,D,20070327,000000,35.4749,35.6875,35.3135,35.5609,16347400.437218,0
+COP.US,D,20070328,000000,35.786,36.074,34.5975,35.4362,23322647.657569,0
+COP.US,D,20070329,000000,35.7194,35.7474,35.2429,35.4005,21212336.5034,0
+COP.US,D,20070330,000000,35.2015,35.356,34.7993,34.98,21114881.218674,0
+COP.US,D,20070402,000000,35.0622,35.1966,34.6989,34.899,19739695.76909,0
+COP.US,D,20070403,000000,34.6158,34.9705,34.3955,34.7221,20037269.710503,0
+COP.US,D,20070404,000000,34.5337,34.7714,34.1007,34.667,22340337.005822,0
+COP.US,D,20070405,000000,34.6371,34.987,34.468,34.781,13486533.856865,0
+COP.US,D,20070409,000000,34.2988,35.3937,33.9017,35.0167,18926922.688765,0
+COP.US,D,20070410,000000,35.1492,35.7243,35.1492,35.5426,23678659.173115,0
+COP.US,D,20070411,000000,35.6962,35.8035,35.3222,35.4323,21388826.81437,0
+COP.US,D,20070412,000000,35.6692,36.1292,35.3319,36.074,23237137.96376,0
+COP.US,D,20070413,000000,36.0867,36.221,35.7387,36.104,19236665.735268,0
+COP.US,D,20070416,000000,36.2152,36.247,35.7523,36.134,15442471.220737,0
+COP.US,D,20070417,000000,36.1872,36.4239,35.8431,36.0432,17968909.890475,0
+COP.US,D,20070418,000000,35.7899,35.8721,35.5561,35.7426,15512070.016597,0
+COP.US,D,20070419,000000,35.4468,35.6353,35.2324,35.4574,13086684.588931,0
+COP.US,D,20070420,000000,35.8548,36.5013,35.5019,36.4654,24173243.268522,0
+COP.US,D,20070423,000000,36.3127,36.6772,36.0267,36.134,25770201.3453,0
+COP.US,D,20070424,000000,35.8953,36.1427,35.5165,35.6411,21437850.923451,0
+COP.US,D,20070425,000000,35.7628,36.4539,35.3319,36.247,27387695.821707,0
+COP.US,D,20070426,000000,35.7136,36.3369,35.7136,36.1988,19294727.681414,0
+COP.US,D,20070427,000000,36.0325,36.1387,35.5609,35.8498,17244350.404605,0
+COP.US,D,20070430,000000,35.646,36.2044,35.3812,35.4943,21249412.951989,0
+COP.US,D,20070501,000000,35.4749,35.7754,35.1744,35.4111,18949915.674745,0
+COP.US,D,20070502,000000,35.4227,35.6576,35.1599,35.5271,18076181.172724,0
+COP.US,D,20070503,000000,35.4005,35.9601,35.3049,35.8199,27705261.864341,0
+COP.US,D,20070504,000000,35.8953,36.3127,35.7754,35.9213,16540468.049511,0
+COP.US,D,20070507,000000,35.7986,36.0045,35.5426,36.0005,13504082.823978,0
+COP.US,D,20070508,000000,35.8431,36.1079,35.5986,35.9543,14430364.887699,0
+COP.US,D,20070509,000000,35.8576,36.0432,35.4574,35.8828,23049200.829618,0
+COP.US,D,20070510,000000,35.9331,36.0654,35.1599,35.356,19278830.235706,0
+COP.US,D,20070511,000000,35.5165,36.1079,35.5165,35.9213,21237067.932965,0
+COP.US,D,20070514,000000,35.9213,36.2847,35.9213,36.192,20869060.121896,0
+COP.US,D,20070515,000000,36.0393,36.6162,36.0393,36.192,19519063.478105,0
+COP.US,D,20070516,000000,36.3069,36.7796,36.16,36.7737,30977009.585874,0
+COP.US,D,20070517,000000,36.6027,37.6637,36.3369,37.4897,30694103.762204,0
+COP.US,D,20070518,000000,37.6531,38.4398,37.2269,38.3093,34235591.70162,0
+COP.US,D,20070521,000000,38.6359,39.3046,38.5123,38.8243,34428591.017915,0
+COP.US,D,20070522,000000,38.3865,39.3569,38.3865,38.8194,26983785.01147,0
+COP.US,D,20070523,000000,39.0322,39.8023,39.0264,39.2612,28355314.555588,0
+COP.US,D,20070524,000000,39.2042,39.6834,38.2156,38.4823,41356245.240778,0
+COP.US,D,20070525,000000,38.7683,39.1752,38.5954,39.1114,22744884.210587,0
+COP.US,D,20070529,000000,39.0398,39.0447,38.2156,38.5624,20634940.406104,0
+COP.US,D,20070530,000000,38.3692,39.6546,38.3374,39.5627,25304859.319686,0
+COP.US,D,20070531,000000,39.7261,39.8875,39.3683,39.6275,26534586.711073,0
+COP.US,D,20070601,000000,39.9211,40.5359,39.8546,40.361,22521856.385734,0
+COP.US,D,20070604,000000,40.3716,40.8992,40.1811,40.6421,17300294.140024,0
+COP.US,D,20070605,000000,40.4769,40.7697,40.2517,40.5803,14934343.821978,0
+COP.US,D,20070606,000000,40.2411,40.3852,39.843,40.1252,19280584.201108,0
+COP.US,D,20070607,000000,40.0913,40.3957,39.4593,39.5396,19792593.089087,0
+COP.US,D,20070608,000000,39.2612,39.6061,38.9994,39.5568,21496591.690424,0
+COP.US,D,20070611,000000,39.6642,40.2053,39.4283,39.8546,15022289.40638,0
+COP.US,D,20070612,000000,39.843,40.017,39.4341,39.4652,18678138.994378,0
+COP.US,D,20070613,000000,39.5685,40.017,39.5627,39.7898,26347794.052287,0
+COP.US,D,20070614,000000,40.0913,40.649,39.9211,40.5437,16447248.151448,0
+COP.US,D,20070615,000000,40.937,41.333,40.7445,41.2104,23333349.433491,0
+COP.US,D,20070618,000000,41.3108,41.6579,41.2625,41.2944,14750337.846868,0
+COP.US,D,20070619,000000,41.0924,41.1978,40.8325,41.0606,17138342.598317,0
+COP.US,D,20070620,000000,41.1525,41.3447,39.9696,40.0226,21181758.522495,0
+COP.US,D,20070621,000000,40.3889,40.8808,40.1754,40.7756,20197678.383529,0
+COP.US,D,20070622,000000,40.733,40.9426,39.9994,40.2972,24266394.870587,0
+COP.US,D,20070625,000000,40.0487,40.7029,39.8207,39.9396,25055349.204231,0
+COP.US,D,20070626,000000,40.1252,40.1986,38.5442,38.7945,33202501.940603,0
+COP.US,D,20070627,000000,38.2669,39.6642,38.1508,39.5396,29985833.906636,0
+COP.US,D,20070628,000000,39.6834,39.9145,39.1674,39.2767,19520594.96412,0
+COP.US,D,20070629,000000,39.9097,40.1928,39.6275,40.1754,21761882.320559,0
+COP.US,D,20070702,000000,40.3753,41.1978,40.3716,40.9475,26519294.616257,0
+COP.US,D,20070703,000000,40.7813,41.4896,40.7445,41.2625,10694379.259185,0
+COP.US,D,20070705,000000,41.2625,41.5892,40.874,41.3108,23902031.582322,0
+COP.US,D,20070706,000000,41.5564,41.824,41.4047,41.4772,15285676.026875,0
+COP.US,D,20070709,000000,41.5302,43.3644,41.4471,43.0155,35047424.159792,0
+COP.US,D,20070710,000000,42.9111,44.4612,42.658,43.0534,43690673.851403,0
+COP.US,D,20070711,000000,43.3365,44.1346,43.2862,43.8061,34780582.382671,0
+COP.US,D,20070712,000000,44.1898,45.3688,43.8061,45.3639,35010753.348038,0
+COP.US,D,20070713,000000,45.7563,46.4906,45.0373,46.1485,27198411.393786,0
+COP.US,D,20070716,000000,45.8568,46.1224,43.8515,44.5937,50262223.427814,0
+COP.US,D,20070717,000000,44.9078,45.245,43.8292,44.0042,28083356.787349,0
+COP.US,D,20070718,000000,43.7491,44.8063,43.7384,44.727,26608432.27626,0
+COP.US,D,20070719,000000,44.9909,45.2652,44.6758,44.7106,18399904.203054,0
+COP.US,D,20070720,000000,44.5752,44.6188,43.8234,44.1676,22874427.231687,0
+COP.US,D,20070723,000000,44.1134,44.1346,43.0001,43.8234,23701164.774019,0
+COP.US,D,20070724,000000,43.5471,43.5703,41.884,42.1373,30767018.01833,0
+COP.US,D,20070725,000000,42.2676,43.4755,41.6047,43.1413,28344740.05857,0
+COP.US,D,20070726,000000,42.485,42.9779,40.5359,41.8724,36751934.981114,0
+COP.US,D,20070727,000000,41.4684,41.94,40.4691,40.8412,34168612.98859,0
+COP.US,D,20070730,000000,41.1978,41.8405,40.6974,41.6529,23649589.912893,0
+COP.US,D,20070731,000000,42.1816,42.4193,41.2847,41.3727,24443577.454627,0
+COP.US,D,20070801,000000,41.0153,42.2628,40.1049,41.3283,32734974.443055,0
+COP.US,D,20070802,000000,41.5062,41.7119,40.361,41.078,26992049.862011,0
+COP.US,D,20070803,000000,40.9543,41.6453,39.6642,39.7125,28534686.750715,0
+COP.US,D,20070806,000000,39.8875,40.5068,38.5083,40.4054,33159798.315697,0
+COP.US,D,20070807,000000,39.8652,41.4239,39.5096,40.9321,31017237.998249,0
+COP.US,D,20070808,000000,41.0064,41.9245,40.6895,41.2847,23628259.830984,0
+COP.US,D,20070809,000000,40.2789,41.1447,40.0333,40.0382,24642065.285669,0
+COP.US,D,20070810,000000,39.6642,40.33,38.8979,40.0265,32930437.589215,0
+COP.US,D,20070813,000000,40.442,41.133,40.1879,40.5359,21279363.851458,0
+COP.US,D,20070814,000000,40.8876,41.1447,40.2053,40.4508,22314473.518354,0
+COP.US,D,20070815,000000,40.4113,40.9998,39.4401,39.7714,27994784.12151,0
+COP.US,D,20070816,000000,38.9027,39.8546,37.7459,39.5511,43364300.729396,0
+COP.US,D,20070817,000000,40.3812,40.9426,39.956,40.502,29146691.327584,0
+COP.US,D,20070820,000000,40.3812,41.1495,40.0487,40.8693,23042933.119622,0
+COP.US,D,20070821,000000,40.4557,40.7813,39.8111,40.044,22781892.363178,0
+COP.US,D,20070822,000000,40.2662,40.4904,39.9754,40.3812,23011106.149786,0
+COP.US,D,20070823,000000,40.815,40.8693,40.0265,40.6363,17797319.299963,0
+COP.US,D,20070824,000000,40.8373,41.4559,40.729,41.3225,17845189.620594,0
+COP.US,D,20070827,000000,40.9649,41.7197,40.9543,41.4471,21282690.69439,0
+COP.US,D,20070828,000000,41.0355,41.2762,40.2469,40.3358,18117171.188954,0
+COP.US,D,20070829,000000,40.7029,42.0173,40.5068,41.8501,18089817.606985,0
+COP.US,D,20070830,000000,41.5718,42.0907,41.3544,41.6047,18302984.938434,0
+COP.US,D,20070831,000000,42.196,42.3797,41.7515,41.9091,17371954.233277,0
+COP.US,D,20070904,000000,41.8192,43.0736,41.7515,42.7247,17745439.176424,0
+COP.US,D,20070905,000000,42.575,42.575,41.6811,42.028,19493107.894518,0
+COP.US,D,20070906,000000,42.3498,42.9393,42.2628,42.801,18077312.195843,0
+COP.US,D,20070907,000000,42.3498,42.7208,42.0503,42.3797,17026658.980685,0
+COP.US,D,20070910,000000,42.4357,42.5305,41.42,42.0636,18736365.47179,0
+COP.US,D,20070911,000000,42.3042,42.9171,41.4732,42.7518,22842884.828508,0
+COP.US,D,20070912,000000,42.5198,43.6563,42.5198,43.4252,19478652.94307,0
+COP.US,D,20070913,000000,43.7905,44.0689,43.4311,43.5577,15359053.867956,0
+COP.US,D,20070914,000000,43.2968,43.9714,43.1306,43.6398,14090565.393365,0
+COP.US,D,20070917,000000,43.3548,43.8419,43.2051,43.3644,14106781.553729,0
+COP.US,D,20070918,000000,43.3209,45.1599,43.1141,44.929,21523605.86198,0
+COP.US,D,20070919,000000,45.2836,45.8055,44.987,45.1861,20879070.659538,0
+COP.US,D,20070920,000000,45.3194,45.5389,42.7343,45.2499,14104832.013423,0
+COP.US,D,20070921,000000,45.6413,45.8761,45.2499,45.5195,18913683.613039,0
+COP.US,D,20070924,000000,45.5195,45.9303,45.2586,45.6413,17024010.958581,0
+COP.US,D,20070925,000000,45.0749,45.0749,44.5657,44.6758,19861806.943865,0
+COP.US,D,20070926,000000,45.0112,45.1958,44.1241,44.6796,19779641.684382,0
+COP.US,D,20070927,000000,45.1204,45.2913,44.8025,45.017,20642761.332658,0
+COP.US,D,20070928,000000,45.1204,45.5011,44.5879,44.9183,13911840.975433,0
+COP.US,D,20071001,000000,44.4073,44.9474,44.3251,44.7231,19277555.377079,0
+COP.US,D,20071002,000000,44.413,44.413,43.2485,43.7432,24726357.034181,0
+COP.US,D,20071003,000000,43.1866,43.3818,42.7313,43.0223,23345132.562715,0
+COP.US,D,20071004,000000,42.6784,43.2427,42.1767,42.9605,27909348.932426,0
+COP.US,D,20071005,000000,43.1257,43.2726,42.7045,43.0919,13199202.24557,0
+COP.US,D,20071008,000000,42.7594,43.3209,42.7343,43.1616,14898702.624134,0
+COP.US,D,20071009,000000,43.3925,44.1772,43.2145,43.953,20289490.97012,0
+COP.US,D,20071010,000000,43.173,44.9909,43.173,44.3899,18925500.890262,0
+COP.US,D,20071011,000000,44.5657,44.9183,43.5026,43.8727,22547329.758185,0
+COP.US,D,20071012,000000,44.1541,44.4612,43.7491,43.8727,12925314.597994,0
+COP.US,D,20071015,000000,44.3211,44.4565,43.7491,44.1955,18154686.387591,0
+COP.US,D,20071016,000000,44.1191,45.1136,44.0321,44.9359,24543367.220738,0
+COP.US,D,20071017,000000,45.0228,45.4539,44.2206,44.7618,24305769.582988,0
+COP.US,D,20071018,000000,44.5328,45.1446,44.4333,45.0432,16106800.87992,0
+COP.US,D,20071019,000000,44.8701,44.8758,43.173,43.5384,22245375.559811,0
+COP.US,D,20071022,000000,42.9836,43.1616,41.7631,42.5381,25856265.685396,0
+COP.US,D,20071023,000000,42.6784,42.9556,41.8781,42.5904,20256208.053781,0
+COP.US,D,20071024,000000,42.5904,42.5904,41.1978,41.7883,28447503.804955,0
+COP.US,D,20071025,000000,42.0443,43.2485,41.5998,42.8319,25664311.504828,0
+COP.US,D,20071026,000000,43.5634,43.6717,42.889,43.4079,17928553.164407,0
+COP.US,D,20071029,000000,43.5095,43.5634,43.2368,43.3113,13124950.008757,0
+COP.US,D,20071030,000000,42.889,42.9026,42.196,42.3363,24360082.49276,0
+COP.US,D,20071031,000000,42.7045,43.7703,42.2744,43.4804,26205116.469035,0
+COP.US,D,20071101,000000,42.7856,43.465,42.3169,42.5855,23082407.171656,0
+COP.US,D,20071102,000000,42.5439,43.4252,42.196,43.2813,24232208.584458,0
+COP.US,D,20071105,000000,42.3363,43.5026,42.3275,42.9498,19725897.907927,0
+COP.US,D,20071106,000000,42.9836,43.6514,42.9836,43.5752,19872793.286447,0
+COP.US,D,20071107,000000,43.3015,43.7539,42.1458,42.1767,23343503.806642,0
+COP.US,D,20071108,000000,42.1217,43.6012,42.1217,42.9654,28613662.794052,0
+COP.US,D,20071109,000000,42.2947,42.7721,41.7119,42.254,24620503.411282,0
+COP.US,D,20071112,000000,41.8559,41.9516,40.33,40.415,27366250.878347,0
+COP.US,D,20071113,000000,40.6742,40.8508,39.5396,40.8269,25177198.577682,0
+COP.US,D,20071114,000000,41.1911,41.7854,40.3522,40.6209,23296315.411205,0
+COP.US,D,20071115,000000,40.3214,40.8373,39.4401,39.9396,24895033.662111,0
+COP.US,D,20071116,000000,40.2662,40.8066,39.9812,40.3957,24116367.189252,0
+COP.US,D,20071119,000000,40.2053,40.5522,39.4544,39.4757,21574566.059124,0
+COP.US,D,20071120,000000,39.6834,40.874,39.6834,40.5803,30042268.131496,0
+COP.US,D,20071121,000000,40.2613,41.0064,39.7551,39.8265,21792220.230682,0
+COP.US,D,20071123,000000,40.0111,40.6094,39.896,40.4962,9749914.9381884,0
+COP.US,D,20071126,000000,40.4315,40.8876,39.2091,39.2563,24568673.992345,0
+COP.US,D,20071127,000000,39.0515,39.0738,37.9671,38.9277,35414093.990172,0
+COP.US,D,20071128,000000,39.036,39.9618,38.9463,39.7783,31143256.531938,0
+COP.US,D,20071129,000000,39.8768,40.5591,39.781,40.3416,26407623.416076,0
+COP.US,D,20071130,000000,40.5687,41.3544,40.1754,40.9649,41563293.871684,0
+COP.US,D,20071203,000000,40.4364,41.3283,40.2933,41.0731,19465827.782484,0
+COP.US,D,20071204,000000,40.9089,41.1852,40.615,40.7968,17196200.691255,0
+COP.US,D,20071205,000000,41.6868,41.8559,41.249,41.6394,21419604.50933,0
+COP.US,D,20071206,000000,41.5564,42.8175,41.5564,42.6329,17067889.067694,0
+COP.US,D,20071207,000000,42.7343,42.9285,42.085,42.6329,13558750.66598,0
+COP.US,D,20071210,000000,42.6685,42.9905,42.5063,42.7092,12803312.075941,0
+COP.US,D,20071211,000000,42.7092,43.0272,41.7149,41.8096,19923607.578505,0
+COP.US,D,20071212,000000,42.6068,43.348,42.1816,42.6685,23337825.925722,0
+COP.US,D,20071213,000000,42.369,43.376,42.2801,43.3152,18660042.624495,0
+COP.US,D,20071214,000000,42.8794,43.3152,42.5642,42.6281,19012009.154344,0
+COP.US,D,20071217,000000,42.4357,42.5584,41.7477,41.9198,18547743.308091,0
+COP.US,D,20071218,000000,42.2232,42.9285,42.0609,42.7556,20378408.220313,0
+COP.US,D,20071219,000000,42.8474,43.3974,42.6117,43.088,16548518.698967,0
+COP.US,D,20071220,000000,43.3152,43.6563,42.9111,43.6195,18419412.023562,0
+COP.US,D,20071221,000000,43.6815,44.5657,43.6815,44.3782,29090232.267816,0
+COP.US,D,20071224,000000,44.5367,44.9706,44.3733,44.6237,8385640.2916717,0
+COP.US,D,20071226,000000,44.8536,45.6983,44.6758,45.532,15267539.300266,0
+COP.US,D,20071227,000000,45.5108,45.704,45.2652,45.3688,15837819.161533,0
+COP.US,D,20071228,000000,45.5503,46.0047,45.3688,45.618,14250743.308703,0
+COP.US,D,20071231,000000,45.6026,45.618,44.8856,45.1929,12611518.287489,0
+COP.US,D,20080102,000000,45.4238,45.9147,44.4565,44.9811,22460227.525879,0
+COP.US,D,20080103,000000,45.0432,45.5765,45.0432,45.1658,16701882.536325,0
+COP.US,D,20080104,000000,44.5657,44.9406,43.7065,43.7905,21716128.141077,0
+COP.US,D,20080107,000000,44.1443,44.267,42.884,43.1866,26233538.986851,0
+COP.US,D,20080108,000000,43.4252,43.8157,42.1042,42.2289,24163497.636571,0
+COP.US,D,20080109,000000,42.2493,42.9556,42.0503,42.8436,25229542.286178,0
+COP.US,D,20080110,000000,42.4493,43.1257,42.3363,42.9393,25772488.226444,0
+COP.US,D,20080111,000000,42.6281,43.348,42.289,42.4995,21684807.182499,0
+COP.US,D,20080114,000000,42.9779,43.0475,42.4357,42.6784,19562322.784086,0
+COP.US,D,20080115,000000,42.2338,42.7092,41.2558,41.2558,29831655.691243,0
+COP.US,D,20080116,000000,41.0731,41.249,39.2563,39.4544,44074490.116421,0
+COP.US,D,20080117,000000,39.5627,39.9859,37.4163,37.6087,39412325.902971,0
+COP.US,D,20080118,000000,37.8706,38.462,36.5785,37.3062,46633726.387,0
+COP.US,D,20080122,000000,35.2894,36.6219,34.866,36.4277,55116186.603657,0
+COP.US,D,20080123,000000,36.0151,36.8963,34.727,36.7099,47674094.845736,0
+COP.US,D,20080124,000000,37.1177,38.3518,36.9863,38.1121,48939999.455072,0
+COP.US,D,20080125,000000,38.9182,39.527,37.5605,37.9402,33633153.738405,0
+COP.US,D,20080128,000000,38.0696,39.1424,37.485,39.1046,26925261.549946,0
+COP.US,D,20080129,000000,39.2398,40.2846,39.2398,40.0594,28111520.608205,0
+COP.US,D,20080130,000000,39.9667,41.3283,39.6883,40.502,29431802.284158,0
+COP.US,D,20080131,000000,39.9453,41.3882,39.5346,40.9998,30875328.227579,0
+COP.US,D,20080201,000000,41.1978,41.369,40.7068,41.1273,25531833.825392,0
+COP.US,D,20080204,000000,41.133,41.2625,40.7176,40.8219,19430117.253854,0
+COP.US,D,20080205,000000,40.1879,40.1879,38.9384,38.9433,27747241.137753,0
+COP.US,D,20080206,000000,39.2612,39.4341,37.5468,37.6019,29809125.255431,0
+COP.US,D,20080207,000000,37.3903,38.4127,37.3487,38.1412,28091076.304693,0
+COP.US,D,20080208,000000,38.0106,38.7625,38.0106,38.5781,22535621.133687,0
+COP.US,D,20080211,000000,38.5781,39.4854,38.2891,39.3926,26895804.24428,0
+COP.US,D,20080212,000000,39.3308,39.7714,38.6418,39.1008,23245660.476475,0
+COP.US,D,20080213,000000,39.2612,40.4557,39.0611,40.2517,25195721.280158,0
+COP.US,D,20080214,000000,40.5146,41.0153,40.2353,40.4113,22976824.663173,0
+COP.US,D,20080215,000000,40.4315,40.649,39.7551,40.4557,20785180.218949,0
+COP.US,D,20080219,000000,41.109,43.2543,40.8876,41.2712,27723986.350448,0
+COP.US,D,20080220,000000,40.8325,42.1042,40.5852,41.7631,20166293.268104,0
+COP.US,D,20080221,000000,41.6346,41.6346,40.6787,40.8461,21445040.629418,0
+COP.US,D,20080222,000000,41.0731,41.3003,40.3522,41.2558,21148892.625658,0
+COP.US,D,20080225,000000,41.2558,42.2579,41.2558,42.1005,16404683.188112,0
+COP.US,D,20080226,000000,41.9777,43.4235,41.8405,43.2968,29534261.802915,0
+COP.US,D,20080227,000000,42.9962,43.4235,42.801,43.0589,18979523.024648,0
+COP.US,D,20080228,000000,42.8319,43.812,42.8319,43.606,18132345.317955,0
+COP.US,D,20080229,000000,43.58,43.6398,42.0695,42.3314,20505238.027676,0
+COP.US,D,20080303,000000,42.196,43.1413,42.168,42.7045,21288802.151419,0
+COP.US,D,20080304,000000,42.2232,42.5806,40.874,41.7119,32826576.967712,0
+COP.US,D,20080305,000000,41.7805,42.7518,41.4298,42.289,25849260.171666,0
+COP.US,D,20080306,000000,42.168,42.2947,40.9426,41.0153,21509114.692958,0
+COP.US,D,20080307,000000,40.815,40.9426,39.8072,40.1049,25974415.69229,0
+COP.US,D,20080310,000000,40.1754,40.3716,39.5231,39.5858,26312285.307287,0
+COP.US,D,20080311,000000,40.5251,40.8992,39.6391,40.6895,30932845.875316,0
+COP.US,D,20080312,000000,40.4198,40.5591,39.7783,40.0855,24267139.917839,0
+COP.US,D,20080313,000000,39.4912,40.2729,39.4401,39.93,31847264.096362,0
+COP.US,D,20080314,000000,40.1647,40.4459,38.976,39.6603,24820836.269055,0
+COP.US,D,20080317,000000,38.6919,39.3471,38.2455,38.8351,31434845.26044,0
+COP.US,D,20080318,000000,39.6497,40.0594,39.1326,40.0594,22411612.157997,0
+COP.US,D,20080319,000000,39.4168,40.4198,37.5468,37.6734,30050114.927746,0
+COP.US,D,20080320,000000,37.2328,38.4011,36.6345,38.3005,39537275.500813,0
+COP.US,D,20080324,000000,38.3865,39.2911,38.0803,38.6919,17870303.921664,0
+COP.US,D,20080325,000000,38.7683,38.8243,37.8367,38.146,31426898.089768,0
+COP.US,D,20080326,000000,38.462,39.2137,38.1354,39.0563,32042583.407012,0
+COP.US,D,20080327,000000,39.4341,39.843,38.7056,38.7587,20010869.16814,0
+COP.US,D,20080328,000000,39.036,39.1703,38.4011,38.7249,15934164.118896,0
+COP.US,D,20080331,000000,38.8194,39.2457,38.5827,39.0061,18664162.114917,0
+COP.US,D,20080401,000000,38.748,39.7965,38.6524,39.7783,16760338.73664,0
+COP.US,D,20080402,000000,39.7783,40.6094,39.4081,40.3154,16519060.358514,0
+COP.US,D,20080403,000000,39.9211,40.786,39.8207,40.1145,17339715.417878,0
+COP.US,D,20080404,000000,40.2517,40.7128,40.2353,40.3358,14129919.410008,0
+COP.US,D,20080407,000000,40.6895,41.0239,40.2517,40.3812,15902741.751109,0
+COP.US,D,20080408,000000,40.017,40.7813,40.017,40.6742,12712523.92932,0
+COP.US,D,20080409,000000,40.7756,41.2674,40.5852,40.6538,18052900.515723,0
+COP.US,D,20080410,000000,40.733,40.9426,40.1647,40.5958,19442993.119044,0
+COP.US,D,20080411,000000,40.5251,40.729,40.1986,40.2227,12256727.821603,0
+COP.US,D,20080414,000000,40.303,41.0606,40.2266,40.8461,17010195.506024,0
+COP.US,D,20080415,000000,41.0731,41.6811,40.9998,41.5766,22716243.352533,0
+COP.US,D,20080416,000000,41.6529,42.4445,41.6529,42.3797,20998967.388319,0
+COP.US,D,20080417,000000,41.824,42.6784,41.7738,42.3797,16333016.886133,0
+COP.US,D,20080418,000000,42.5547,42.9905,42.1884,42.9353,21101753.900036,0
+COP.US,D,20080421,000000,42.9285,43.4108,42.7663,43.1653,16998850.09206,0
+COP.US,D,20080422,000000,43.0919,43.606,42.9962,43.4476,17426955.276968,0
+COP.US,D,20080423,000000,43.0919,43.5703,42.9779,43.2368,19603439.044432,0
+COP.US,D,20080424,000000,42.796,43.0416,42.1458,42.4242,27974621.280295,0
+COP.US,D,20080425,000000,42.7518,43.0919,42.5547,42.7721,20999264.372432,0
+COP.US,D,20080428,000000,42.8137,43.465,42.801,43.2145,21945060.465389,0
+COP.US,D,20080429,000000,43.088,43.9646,43.088,43.7327,26586713.114121,0
+COP.US,D,20080430,000000,43.8554,44.3628,43.6563,44.0883,25095595.207999,0
+COP.US,D,20080501,000000,43.6235,44.4806,43.1025,44.3211,29727883.026706,0
+COP.US,D,20080502,000000,44.4457,44.7841,44.1241,44.4661,17504221.850781,0
+COP.US,D,20080505,000000,44.5279,45.0373,44.5047,44.6188,16238869.818158,0
+COP.US,D,20080506,000000,44.7793,45.5911,44.6845,45.4179,32710279.231065,0
+COP.US,D,20080507,000000,45.4336,45.7398,45.0082,45.4296,15649540.547399,0
+COP.US,D,20080508,000000,45.0373,45.8055,44.9706,45.7822,26493080.335705,0
+COP.US,D,20080509,000000,45.8055,45.8568,44.929,45.4045,20858572.547059,0
+COP.US,D,20080512,000000,45.2836,45.4499,44.8489,45.1396,18536582.086365,0
+COP.US,D,20080513,000000,45.2499,45.735,44.987,45.3542,23925629.919193,0
+COP.US,D,20080514,000000,45.4374,46.0471,45.2016,45.3146,27978900.128046,0
+COP.US,D,20080515,000000,45.766,46.0047,44.9406,45.7079,25432023.363525,0
+COP.US,D,20080516,000000,45.9717,47.1605,45.9408,47.0754,32702504.869965,0
+COP.US,D,20080519,000000,47.2678,47.8783,47.1537,47.4417,21440094.343505,0
+COP.US,D,20080520,000000,47.7896,48.1799,47.6271,47.8783,31030342.551554,0
+COP.US,D,20080521,000000,47.9508,48.6563,47.373,47.5101,42246941.985199,0
+COP.US,D,20080522,000000,47.3836,47.8262,46.7063,47.085,39145509.995548,0
+COP.US,D,20080523,000000,47.288,47.4358,46.3342,46.7785,33240690.786129,0
+COP.US,D,20080527,000000,46.4057,46.5418,45.8925,46.4172,26867572.127427,0
+COP.US,D,20080528,000000,46.0664,47.373,45.9891,47.373,27282954.595745,0
+COP.US,D,20080529,000000,47.1768,47.4077,46.3293,46.5507,31457020.76402,0
+COP.US,D,20080530,000000,46.7623,47.6474,46.5815,47.6474,47384563.275477,0
+COP.US,D,20080602,000000,47.2387,47.6436,46.8414,47.5692,25976195.527389,0
+COP.US,D,20080603,000000,47.5101,47.8485,46.8754,46.9061,27713007.251381,0
+COP.US,D,20080604,000000,46.7266,46.8414,45.4896,45.6471,31353176.699121,0
+COP.US,D,20080605,000000,45.7302,48.1336,45.7302,48.0166,30355990.972063,0
+COP.US,D,20080606,000000,48.1596,49.0013,47.1053,47.1719,40152187.831536,0
+COP.US,D,20080609,000000,47.5855,49.0487,47.5623,48.7451,26894073.044211,0
+COP.US,D,20080610,000000,48.498,48.5809,47.0463,47.5315,27597236.221751,0
+COP.US,D,20080611,000000,47.9508,48.498,47.6069,48.1491,25799948.391563,0
+COP.US,D,20080612,000000,47.8485,47.8485,46.9564,47.3362,28070879.315481,0
+COP.US,D,20080613,000000,47.0523,48.464,46.8839,48.2427,22903747.945356,0
+COP.US,D,20080616,000000,48.4882,49.0574,48.3143,48.4042,20776421.774605,0
+COP.US,D,20080617,000000,48.4699,49.1114,48.1336,49.0198,17950081.925583,0
+COP.US,D,20080618,000000,48.6255,48.9299,47.9905,48.6922,20091581.585487,0
+COP.US,D,20080619,000000,48.8341,49.1018,47.7896,47.9354,23434586.867801,0
+COP.US,D,20080620,000000,48.1491,48.3297,47.2262,47.4734,28614930.409166,0
+COP.US,D,20080623,000000,47.0967,48.8988,47.0967,48.8988,23561969.251875,0
+COP.US,D,20080624,000000,48.6294,49.0892,48.1393,48.4572,21377668.697006,0
+COP.US,D,20080625,000000,48.7347,48.7946,47.6908,48.122,30424024.13391,0
+COP.US,D,20080626,000000,48.1393,48.3878,47.0879,47.4039,29339533.356125,0
+COP.US,D,20080627,000000,47.5006,47.9403,46.8512,46.9015,31300422.179849,0
+COP.US,D,20080630,000000,46.9372,48.4399,46.9372,48.3085,30329739.43915,0
+COP.US,D,20080701,000000,48.1259,48.4399,47.6021,48.3355,24839209.962082,0
+COP.US,D,20080702,000000,48.3665,48.4128,46.3177,46.4444,36676086.066652,0
+COP.US,D,20080703,000000,46.7894,47.634,45.8055,47.0068,23377681.814471,0
+COP.US,D,20080707,000000,46.6298,47.516,45.6508,46.2453,29927587.768256,0
+COP.US,D,20080708,000000,45.7302,45.995,44.8894,45.6278,35758150.601711,0
+COP.US,D,20080709,000000,45.6645,46.6694,44.8025,44.8856,28433087.14066,0
+COP.US,D,20080710,000000,44.9811,46.1129,44.5454,46.1129,25557088.857606,0
+COP.US,D,20080711,000000,46.5699,46.5699,44.6652,45.1049,27689979.082616,0
+COP.US,D,20080714,000000,45.505,45.9186,44.6963,45.2779,18061037.052571,0
+COP.US,D,20080715,000000,45.0913,45.1958,43.2688,43.4108,34350086.837835,0
+COP.US,D,20080716,000000,43.376,43.465,42.2628,42.575,45463488.948988,0
+COP.US,D,20080717,000000,42.5806,42.9229,41.7631,42.4242,43698913.867037,0
+COP.US,D,20080718,000000,42.5198,43.1653,42.2744,42.9432,29551493.090158,0
+COP.US,D,20080721,000000,43.1982,44.009,43.0589,43.9414,21311507.466376,0
+COP.US,D,20080722,000000,43.7799,44.0042,42.8745,43.1528,24456343.632308,0
+COP.US,D,20080723,000000,43.4079,43.4079,41.6927,41.8781,30856309.861723,0
+COP.US,D,20080724,000000,42.1158,42.5701,41.6047,41.8608,27803043.107239,0
+COP.US,D,20080725,000000,41.997,42.6784,41.1128,41.9565,22006824.882454,0
+COP.US,D,20080728,000000,42.5198,42.6542,41.6636,42.0965,21643168.354287,0
+COP.US,D,20080729,000000,41.8656,42.1748,40.5852,41.0809,26390960.227362,0
+COP.US,D,20080730,000000,41.1591,43.4978,40.8992,43.3365,30657277.732276,0
+COP.US,D,20080731,000000,43.0118,43.0118,41.6751,41.7738,26991497.2853,0
+COP.US,D,20080801,000000,41.5351,42.5962,41.369,41.5302,20201471.91578,0
+COP.US,D,20080804,000000,41.5766,41.7631,40.4364,40.6615,30430634.358682,0
+COP.US,D,20080805,000000,40.5194,41.046,40.1541,40.8605,24049478.502765,0
+COP.US,D,20080806,000000,40.8102,41.7351,40.7813,41.6529,22150144.034171,0
+COP.US,D,20080807,000000,41.9622,42.3449,41.3399,41.3447,21133302.511942,0
+COP.US,D,20080808,000000,40.9426,41.4471,40.1049,41.4104,18961825.048085,0
+COP.US,D,20080811,000000,41.5302,41.8656,40.3812,41.0606,22261909.400046,0
+COP.US,D,20080812,000000,41.3727,41.6047,40.7813,40.9164,19958948.687873,0
+COP.US,D,20080813,000000,40.8461,42.3498,40.815,42.1555,25588354.97243,0
+COP.US,D,20080814,000000,41.9458,41.967,39.8709,40.6209,33867037.522568,0
+COP.US,D,20080815,000000,40.4557,40.4691,39.469,39.7453,30026111.988827,0
+COP.US,D,20080818,000000,39.9512,40.5359,39.2612,39.4081,19857000.354313,0
+COP.US,D,20080819,000000,39.2612,40.7233,39.2612,40.5591,23600188.106247,0
+COP.US,D,20080820,000000,40.9891,41.5351,40.6565,41.3776,24656719.95117,0
+COP.US,D,20080821,000000,41.8096,43.7161,41.6636,43.5297,30324158.828288,0
+COP.US,D,20080822,000000,43.1924,43.2911,42.1614,42.5701,17161933.691673,0
+COP.US,D,20080825,000000,42.5904,42.8261,41.6346,41.8763,15941193.432747,0
+COP.US,D,20080826,000000,42.0338,42.8319,41.8608,42.1614,15253665.899589,0
+COP.US,D,20080827,000000,42.6019,43.1201,42.4096,42.7208,16383393.462931,0
+COP.US,D,20080828,000000,43.0628,43.4021,41.967,42.6387,15676522.640532,0
+COP.US,D,20080829,000000,42.9836,42.9836,42.168,42.2289,15635235.64019,0
+COP.US,D,20080902,000000,41.1447,41.2375,40.1647,40.4315,24683767.235937,0
+COP.US,D,20080903,000000,40.2846,40.6934,39.7512,40.4769,26374922.050509,0
+COP.US,D,20080904,000000,40.3852,40.8461,38.808,39.1424,24670437.098882,0
+COP.US,D,20080905,000000,39.1703,39.4652,37.6734,38.606,26697649.614926,0
+COP.US,D,20080908,000000,39.2911,39.5057,37.7062,38.2272,29388767.527139,0
+COP.US,D,20080909,000000,37.8,38.0745,34.9297,34.9598,46876492.79005,0
+COP.US,D,20080910,000000,35.4362,37.1564,35.4111,36.7796,33614888.698102,0
+COP.US,D,20080911,000000,36.7796,37.1767,35.7301,37.0955,32387967.651361,0
+COP.US,D,20080912,000000,37.0366,37.9073,36.7901,37.5817,23693917.119933,0
+COP.US,D,20080915,000000,36.074,37.1255,35.1115,35.1676,33774442.636366,0
+COP.US,D,20080916,000000,34.7221,37.2444,34.495,36.9921,38685305.6916,0
+COP.US,D,20080917,000000,37.1304,39.7898,35.327,35.4807,39458284.970446,0
+COP.US,D,20080918,000000,36.3312,37.4357,35.3319,36.9816,39898520.973296,0
+COP.US,D,20080919,000000,38.4871,40.8808,37.6686,40.0807,41043999.04247,0
+COP.US,D,20080922,000000,40.5397,40.5591,39.1994,39.7783,29517309.908391,0
+COP.US,D,20080923,000000,39.5734,40.1928,37.8416,38.1691,27502312.028101,0
+COP.US,D,20080924,000000,38.549,38.8514,37.7411,38.3093,23390267.939064,0
+COP.US,D,20080925,000000,38.5442,39.8149,38.2407,39.3308,24429570.566318,0
+COP.US,D,20080926,000000,38.4244,39.1162,37.9991,39.0215,19726585.007057,0
+COP.US,D,20080929,000000,37.8097,37.9015,34.4478,35.4749,40473998.573922,0
+COP.US,D,20080930,000000,36.2355,37.5314,35.8828,37.4897,37909773.591131,0
+COP.US,D,20081001,000000,36.9565,36.9767,35.0759,36.1832,30429826.189374,0
+COP.US,D,20081002,000000,35.673,35.6817,34.0505,34.6574,31231306.629914,0
+COP.US,D,20081003,000000,34.8447,36.5543,33.7006,33.8494,31571656.631383,0
+COP.US,D,20081006,000000,32.2935,33.5228,30.2922,33.1344,47938584.550079,0
+COP.US,D,20081007,000000,33.9017,34.4148,30.7347,31.3002,39509610.447702,0
+COP.US,D,20081008,000000,30.3985,33.2309,29.9868,31.7457,50202381.646571,0
+COP.US,D,20081009,000000,32.3661,32.5188,27.5516,27.5516,42628768.353187,0
+COP.US,D,20081010,000000,26.1012,27.3757,23.1332,24.6843,70575722.510793,0
+COP.US,D,20081013,000000,25.989,28.9885,25.2197,28.7828,57568626.559606,0
+COP.US,D,20081014,000000,29.949,30.3647,27.7931,29.153,43955354.991497,0
+COP.US,D,20081015,000000,28.0714,28.0714,24.6658,25.126,36546765.52494,0
+COP.US,D,20081016,000000,25.5617,26.9331,23.1855,26.5804,51009192.279318,0
+COP.US,D,20081017,000000,25.9715,28.8978,24.9974,26.8731,40323629.412595,0
+COP.US,D,20081020,000000,27.8424,29.6815,27.0268,29.5442,33843134.95807,0
+COP.US,D,20081021,000000,28.573,29.2756,27.5381,27.6134,32770451.109631,0
+COP.US,D,20081022,000000,26.7629,27.0577,23.9827,25.1114,47255177.542131,0
+COP.US,D,20081023,000000,25.3859,26.4856,23.7343,26.3543,43921007.278462,0
+COP.US,D,20081024,000000,23.7614,25.3298,23.5633,24.7963,32107129.33381,0
+COP.US,D,20081027,000000,24.2948,25.3859,23.0308,23.3507,31220056.416432,0
+COP.US,D,20081028,000000,24.6398,26.0314,23.0308,25.67,37788291.567367,0
+COP.US,D,20081029,000000,25.8951,27.1177,25.0602,25.6681,38535910.265639,0
+COP.US,D,20081030,000000,26.2296,26.8692,25.5521,26.5301,35310614.170596,0
+COP.US,D,20081031,000000,25.9995,27.6366,25.7424,26.6181,32040711.475796,0
+COP.US,D,20081103,000000,26.245,26.8539,26.0566,26.387,19813866.257663,0
+COP.US,D,20081104,000000,27.0761,28.6445,27.0209,28.5451,30270876.567211,0
+COP.US,D,20081105,000000,27.8038,28.8551,27.1243,27.3583,24487374.85029,0
+COP.US,D,20081106,000000,26.9969,27.3806,24.8709,25.1345,29516784.236164,0
+COP.US,D,20081107,000000,25.4022,26.6142,25.1839,26.3967,23180693.391022,0
+COP.US,D,20081110,000000,27.1659,27.3806,25.5868,26.0652,20265699.12792,0
+COP.US,D,20081111,000000,25.2727,25.8198,24.6128,25.121,21523979.420392,0
+COP.US,D,20081112,000000,24.606,24.606,22.7438,22.7961,29395232.881614,0
+COP.US,D,20081113,000000,23.0367,25.3579,21.5706,25.1723,41489666.646732,0
+COP.US,D,20081114,000000,24.5268,25.5725,23.2869,24.2552,32227868.379901,0
+COP.US,D,20081117,000000,24.6292,24.9877,23.8338,23.9315,36963597.731033,0
+COP.US,D,20081118,000000,24.0813,25.7029,23.8078,25.5337,39137870.156868,0
+COP.US,D,20081119,000000,25.4555,26.0401,23.6407,23.717,37800005.365804,0
+COP.US,D,20081120,000000,23.1274,24.0185,21.1222,21.3918,46578976.796756,0
+COP.US,D,20081121,000000,21.9813,24.1634,21.6866,23.9711,54301427.765451,0
+COP.US,D,20081124,000000,24.3354,26.3156,23.5024,25.3415,43510183.050615,0
+COP.US,D,20081125,000000,25.9609,26.5968,25.4284,26.2169,30136434.86044,0
+COP.US,D,20081126,000000,25.8382,28.1112,25.4486,27.9729,26376695.67688,0
+COP.US,D,20081128,000000,27.364,27.364,26.2566,26.879,15269427.788087,0
+COP.US,D,20081201,000000,25.9387,26.3407,24.5509,24.5751,33031595.344859,0
+COP.US,D,20081202,000000,25.3927,25.7116,24.4147,25.3453,28087691.513644,0
+COP.US,D,20081203,000000,24.6332,25.6429,23.9257,25.469,31507038.269435,0
+COP.US,D,20081204,000000,24.834,25.3927,23.3217,23.686,29838715.013941,0
+COP.US,D,20081205,000000,23.3332,24.8621,22.3409,24.4485,39466951.318673,0
+COP.US,D,20081208,000000,25.5868,26.5968,25.4333,26.0256,31672289.749588,0
+COP.US,D,20081209,000000,25.7183,26.9824,25.5868,26.1668,26856578.54133,0
+COP.US,D,20081210,000000,26.6239,27.5998,26.4615,27.2877,27184456.244869,0
+COP.US,D,20081211,000000,27.4915,28.2463,26.6847,27.0268,23581701.621345,0
+COP.US,D,20081212,000000,25.8468,27.0577,25.5937,26.3001,23948534.948204,0
+COP.US,D,20081215,000000,26.9176,27.3388,26.1012,26.5649,23163075.093125,0
+COP.US,D,20081216,000000,26.9765,27.8222,26.7659,27.7033,26563468.674693,0
+COP.US,D,20081217,000000,27.5563,28.0917,27.2694,27.3388,23004251.715082,0
+COP.US,D,20081218,000000,27.3388,27.4655,25.87,26.3774,30485080.756086,0
+COP.US,D,20081219,000000,26.7881,27.3236,25.9135,25.9995,37998375.231028,0
+COP.US,D,20081222,000000,26.2769,26.3474,25.0186,25.3501,22010650.493127,0
+COP.US,D,20081223,000000,25.5203,25.7242,24.7191,24.8022,22652222.063173,0
+COP.US,D,20081224,000000,24.6785,24.8621,24.4687,24.5645,8293929.1142902,0
+COP.US,D,20081226,000000,24.7094,25.0216,24.5161,24.867,10047100.834159,0
+COP.US,D,20081229,000000,25.3415,25.5811,24.7248,25.0766,19211535.912384,0
+COP.US,D,20081230,000000,25.1491,26.387,24.9781,26.33,18226893.883616,0
+COP.US,D,20081231,000000,26.1668,26.8539,26.0208,26.5098,19431106.511035,0
+COP.US,D,20090102,000000,26.6026,28.2706,26.5242,28.0714,23143755.604004,0
+COP.US,D,20090105,000000,27.968,28.6861,27.8685,28.3884,30370889.847497,0
+COP.US,D,20090106,000000,28.9305,29.3974,28.3073,28.4957,25445886.416322,0
+COP.US,D,20090107,000000,28.1487,28.1487,26.992,27.2492,20027711.375152,0
+COP.US,D,20090108,000000,27.1177,27.7603,26.908,27.6308,15020424.718678,0
+COP.US,D,20090109,000000,27.6366,27.7361,26.5098,26.6082,20581353.917401,0
+COP.US,D,20090112,000000,26.3058,26.3407,25.5435,25.8324,22723019.143361,0
+COP.US,D,20090113,000000,25.727,26.5147,25.6971,26.214,24238650.138811,0
+COP.US,D,20090114,000000,25.8565,25.8951,24.834,25.1897,28340491.219667,0
+COP.US,D,20090115,000000,25.0544,25.126,23.6241,24.8022,45385526.997741,0
+COP.US,D,20090116,000000,25.2777,25.6807,24.7365,25.2727,31100000.330322,0
+COP.US,D,20090120,000000,24.6785,24.9307,23.2666,23.3844,35831636.060729,0
+COP.US,D,20090121,000000,23.4976,25.2844,23.4918,25.2727,31490987.675127,0
+COP.US,D,20090122,000000,24.7306,25.2043,24.0397,24.6128,26966225.696479,0
+COP.US,D,20090123,000000,23.9827,25.0602,23.7981,24.4998,18072497.327987,0
+COP.US,D,20090126,000000,24.9916,25.9589,24.834,25.1433,23347877.854876,0
+COP.US,D,20090127,000000,25.1433,25.5725,24.8225,25.3415,22037654.316805,0
+COP.US,D,20090128,000000,25.9077,25.9077,25.1897,25.67,36491273.99181,0
+COP.US,D,20090129,000000,25.0824,25.0824,23.9923,24.1355,31319387.771525,0
+COP.US,D,20090130,000000,24.522,24.7143,24.1586,24.3229,37128566.714104,0
+COP.US,D,20090202,000000,23.9257,23.9257,23.2869,23.4048,33346903.48041,0
+COP.US,D,20090203,000000,23.5941,23.8484,23.2869,23.6715,27050887.899041,0
+COP.US,D,20090204,000000,23.9653,23.9653,23.2927,23.4542,28083144.655841,0
+COP.US,D,20090205,000000,23.3275,24.2195,23.0598,24.0087,31887361.09068,0
+COP.US,D,20090206,000000,23.7576,24.6891,23.569,24.5384,24216837.845766,0
+COP.US,D,20090209,000000,24.5779,25.1675,24.3742,24.834,24929888.421192,0
+COP.US,D,20090210,000000,24.6332,25.1173,23.3797,23.599,30670625.460724,0
+COP.US,D,20090211,000000,23.9209,24.0348,23.0492,23.5208,25109668.32273,0
+COP.US,D,20090212,000000,23.2772,23.717,22.8278,23.6473,27904314.689547,0
+COP.US,D,20090213,000000,23.6754,23.8648,23.3382,23.3759,19690702.703645,0
+COP.US,D,20090217,000000,22.5698,22.7766,21.9524,21.9755,28347373.593645,0
+COP.US,D,20090218,000000,22.1408,22.2896,21.4392,21.6314,30966299.531648,0
+COP.US,D,20090219,000000,21.818,21.9716,21.2595,21.3851,21148265.544223,0
+COP.US,D,20090220,000000,20.9812,20.9812,19.9441,20.1868,44571283.483885,0
+COP.US,D,20090223,000000,20.5549,20.7955,19.0908,19.2348,38093215.606863,0
+COP.US,D,20090224,000000,19.4069,20.1442,19.258,20.0853,34279827.847328,0
+COP.US,D,20090225,000000,20.0408,20.1239,19.4465,19.6456,36000140.913876,0
+COP.US,D,20090226,000000,19.9934,20.466,19.6262,19.6765,28262736.225989,0
+COP.US,D,20090227,000000,19.203,19.8457,18.914,19.1131,33432037.54623,0
+COP.US,D,20090302,000000,18.7894,18.8589,17.9379,17.9785,38232987.505839,0
+COP.US,D,20090303,000000,18.309,18.6086,17.9127,18.053,37280001.706914,0
+COP.US,D,20090304,000000,18.7236,19.3712,18.5023,18.9594,33021533.067827,0
+COP.US,D,20090305,000000,18.5363,18.654,17.8278,18.1178,36559713.825281,0
+COP.US,D,20090306,000000,18.5487,18.914,17.4635,18.0965,41617155.613954,0
+COP.US,D,20090309,000000,17.995,19.0861,17.7601,18.6956,43207260.290815,0
+COP.US,D,20090310,000000,19.2281,19.5509,19.1257,19.4465,40371791.5434,0
+COP.US,D,20090311,000000,19.576,19.9336,19.0695,19.4367,29559511.66119,0
+COP.US,D,20090312,000000,19.4562,19.6407,18.5082,19.1373,50018739.916787,0
+COP.US,D,20090313,000000,19.3962,19.4678,18.0917,18.6347,50756010.736579,0
+COP.US,D,20090316,000000,18.6994,19.1933,18.4502,18.486,37180931.118358,0
+COP.US,D,20090317,000000,18.5555,19.258,18.3729,19.2426,33539885.205313,0
+COP.US,D,20090318,000000,19.0928,19.7886,18.6125,19.5963,33645148.999137,0
+COP.US,D,20090319,000000,20.4264,20.5898,19.5682,19.576,50778707.773234,0
+COP.US,D,20090320,000000,19.8679,20.1142,19.2706,19.3527,43796770.649446,0
+COP.US,D,20090323,000000,19.8504,20.8719,19.8301,20.8574,35887330.412276,0
+COP.US,D,20090324,000000,20.4708,20.7076,20.1036,20.2776,26388036.951692,0
+COP.US,D,20090325,000000,20.2884,20.6902,19.7664,20.3162,29887466.973817,0
+COP.US,D,20090326,000000,20.7269,20.8091,20.2988,20.6313,26874906.703693,0
+COP.US,D,20090327,000000,20.3685,20.8969,20.2737,20.6429,28073729.121212,0
+COP.US,D,20090330,000000,20.1511,20.1683,19.576,19.9693,33011249.346195,0
+COP.US,D,20090331,000000,20.2157,20.498,19.9336,20.0408,33610978.234825,0
+COP.US,D,20090401,000000,19.6765,20.5607,19.5257,20.3685,30177633.903816,0
+COP.US,D,20090402,000000,20.9888,21.7514,20.9106,21.213,39090100.210658,0
+COP.US,D,20090403,000000,21.099,21.7658,20.8206,21.6807,33631865.427533,0
+COP.US,D,20090406,000000,21.2798,21.5465,20.8091,21.0662,28742478.359296,0
+COP.US,D,20090407,000000,20.6738,20.6844,20.2004,20.3133,25788378.428636,0
+COP.US,D,20090408,000000,20.1347,20.3433,19.6891,20.2381,29021034.969641,0
+COP.US,D,20090409,000000,20.7269,20.8033,20.3269,20.6738,24361562.239381,0
+COP.US,D,20090413,000000,20.4012,20.7009,20.1442,20.5018,18742964.313896,0
+COP.US,D,20090414,000000,20.2815,20.6902,20.0659,20.2515,22987822.38842,0
+COP.US,D,20090415,000000,20.1868,20.3848,19.835,20.3162,22905481.215,0
+COP.US,D,20090416,000000,20.4872,20.4872,19.9142,20.3626,23764618.999639,0
+COP.US,D,20090417,000000,20.4178,20.7955,20.3269,20.5549,25162309.01534,0
+COP.US,D,20090420,000000,20.1298,20.2004,19.3431,19.4175,27415295.683185,0
+COP.US,D,20090421,000000,19.2706,19.8989,19.203,19.8137,24796007.569433,0
+COP.US,D,20090422,000000,19.6108,19.9035,19.4367,19.4803,23677734.07278,0
+COP.US,D,20090423,000000,20.0756,20.4708,19.8137,20.4371,36336796.722727,0
+COP.US,D,20090424,000000,20.8612,21.4768,20.7792,21.0913,32872962.367782,0
+COP.US,D,20090427,000000,20.6313,21.1512,20.498,21.0004,29193915.940597,0
+COP.US,D,20090428,000000,20.7327,21.1087,20.696,20.8332,21029991.362786,0
+COP.US,D,20090429,000000,21.01,21.4971,20.8517,21.2459,26926520.886756,0
+COP.US,D,20090430,000000,21.5223,21.615,20.7376,20.9831,28046552.487964,0
+COP.US,D,20090501,000000,21.0603,21.7813,20.9947,21.7514,28052595.648994,0
+COP.US,D,20090504,000000,22.0335,22.5456,21.878,22.4538,27291558.856699,0
+COP.US,D,20090505,000000,22.6221,22.6694,21.8596,21.9862,19506566.345267,0
+COP.US,D,20090506,000000,22.3167,22.8618,22.1611,22.6317,27373256.392077,0
+COP.US,D,20090507,000000,23.1554,23.2869,22.2317,22.3862,34002083.545443,0
+COP.US,D,20090508,000000,22.8945,24.1914,22.8453,24.0087,43566790.085044,0
+COP.US,D,20090511,000000,23.512,23.512,22.9545,23.0955,25619283.746415,0
+COP.US,D,20090512,000000,23.4096,23.6407,23.0067,23.2705,24268310.262894,0
+COP.US,D,20090513,000000,23.0162,23.5778,22.7545,22.8278,28484819.289538,0
+COP.US,D,20090514,000000,22.6375,23.1168,22.5342,22.8945,19401858.232516,0
+COP.US,D,20090515,000000,22.7729,22.938,22.3061,22.4809,19620212.955447,0
+COP.US,D,20090518,000000,22.8211,23.5072,22.7989,23.2975,21303597.548067,0
+COP.US,D,20090519,000000,23.4705,23.8078,23.4144,23.4918,21586326.423017,0
+COP.US,D,20090520,000000,23.9421,24.2195,23.5633,23.6407,22375717.43713,0
+COP.US,D,20090521,000000,23.1217,23.2077,22.5843,22.855,23303967.667339,0
+COP.US,D,20090522,000000,22.998,23.1168,22.6568,22.7138,14727218.616771,0
+COP.US,D,20090526,000000,22.5185,23.1062,22.3658,23.0462,19820220.889836,0
+COP.US,D,20090527,000000,23.1022,23.5941,22.6519,22.7602,21842803.76505,0
+COP.US,D,20090528,000000,22.9545,23.4811,22.9448,23.3439,29605372.42382,0
+COP.US,D,20090529,000000,23.7729,23.8735,23.2637,23.4598,27350983.618441,0
+COP.US,D,20090601,000000,24.0716,24.6658,23.9121,24.5161,26214401.620394,0
+COP.US,D,20090602,000000,24.5645,24.9307,24.4542,24.5325,27834616.554054,0
+COP.US,D,20090603,000000,24.1973,24.1973,23.0067,23.3537,41047348.650734,0
+COP.US,D,20090604,000000,23.5941,23.7402,23.1332,23.5246,38731913.571056,0
+COP.US,D,20090605,000000,23.7227,23.8648,22.8868,23.0308,36390603.621243,0
+COP.US,D,20090608,000000,22.9071,23.1855,22.6317,23.0414,26384370.698347,0
+COP.US,D,20090609,000000,23.2975,23.5246,22.9815,23.312,25206268.872693,0
+COP.US,D,20090610,000000,23.7614,23.8126,23.1603,23.4202,26059917.107796,0
+COP.US,D,20090611,000000,23.4976,23.7981,23.2705,23.312,34757722.884325,0
+COP.US,D,20090612,000000,23.0116,23.0269,22.3978,22.7081,40054660.111661,0
+COP.US,D,20090615,000000,22.4316,22.4481,21.7273,22.0577,40466863.711711,0
+COP.US,D,20090616,000000,22.477,22.6317,22.0489,22.1466,32315462.136437,0
+COP.US,D,20090617,000000,22.0577,22.1262,21.4768,21.7658,27622627.845961,0
+COP.US,D,20090618,000000,21.7368,21.9581,21.5165,21.9117,25980133.929939,0
+COP.US,D,20090619,000000,22.2104,22.3302,21.931,21.9901,33650437.799827,0
+COP.US,D,20090622,000000,21.5987,21.5987,20.6902,20.6902,38010864.085565,0
+COP.US,D,20090623,000000,21.0149,21.2595,20.7472,21.1087,30731809.361807,0
+COP.US,D,20090624,000000,21.4043,21.7813,21.2459,21.3435,29399754.904508,0
+COP.US,D,20090625,000000,21.2566,21.4971,20.9753,21.3735,34799410.347564,0
+COP.US,D,20090626,000000,21.4063,21.4768,21.1474,21.2991,22551668.623632,0
+COP.US,D,20090629,000000,21.6218,21.787,21.4228,21.6054,26218329.675063,0
+COP.US,D,20090630,000000,21.5513,21.7813,21.1356,21.5261,41176052.458887,0
+COP.US,D,20090701,000000,21.9059,21.9755,21.4971,21.5261,23373436.07993,0
+COP.US,D,20090702,000000,21.2334,21.2595,20.9627,20.9627,24373219.124487,0
+COP.US,D,20090706,000000,20.5395,20.923,20.3385,20.8969,26858711.239086,0
+COP.US,D,20090707,000000,20.8517,20.9028,20.2341,20.466,32172473.08204,0
+COP.US,D,20090708,000000,20.3723,20.5124,19.7664,20.1868,44774533.4086,0
+COP.US,D,20090709,000000,20.4505,20.9695,20.4051,20.6313,31427056.412309,0
+COP.US,D,20090710,000000,20.3046,20.3956,19.9934,20.3269,24818383.821856,0
+COP.US,D,20090713,000000,20.4573,20.7994,20.0408,20.7897,25637441.168781,0
+COP.US,D,20090714,000000,20.8969,21.1048,20.5607,20.753,28353461.250553,0
+COP.US,D,20090715,000000,21.0758,21.3918,21.0208,21.3117,26832632.515743,0
+COP.US,D,20090716,000000,21.1888,21.8006,21.1579,21.6866,22654555.50977,0
+COP.US,D,20090717,000000,21.6972,21.8721,21.4971,21.6904,21537636.550409,0
+COP.US,D,20090720,000000,21.9465,22.1707,21.7813,22.105,25190437.653408,0
+COP.US,D,20090721,000000,22.2896,22.4809,22.0064,22.2605,23721211.718996,0
+COP.US,D,20090722,000000,21.9813,22.3409,21.818,22.0915,21763146.831309,0
+COP.US,D,20090723,000000,22.0577,22.6221,22.0403,22.5129,24074776.99607,0
+COP.US,D,20090724,000000,22.3959,23.0878,22.391,23.0067,24142726.340101,0
+COP.US,D,20090727,000000,23.1381,23.4096,22.9497,23.1603,22095598.297134,0
+COP.US,D,20090728,000000,22.9013,23.0772,22.595,22.9815,27383558.73989,0
+COP.US,D,20090729,000000,22.4704,22.4809,21.6866,21.9369,37936105.837496,0
+COP.US,D,20090730,000000,22.2422,22.4704,21.9369,22.105,27023461.881921,0
+COP.US,D,20090731,000000,22.0064,22.4374,21.7948,22.3726,26801247.400317,0
+COP.US,D,20090803,000000,22.6906,23.2037,22.6519,23.0269,25976918.844094,0
+COP.US,D,20090804,000000,22.8713,23.0656,22.7418,22.9545,17112191.439825,0
+COP.US,D,20090805,000000,22.966,22.9912,22.595,22.8211,17359650.605767,0
+COP.US,D,20090806,000000,22.8395,22.8821,22.4259,22.5796,15662826.188578,0
+COP.US,D,20090807,000000,22.8821,22.9448,22.477,22.5564,13825452.746741,0
+COP.US,D,20090810,000000,22.5129,22.7766,22.4374,22.6317,16593940.71155,0
+COP.US,D,20090811,000000,22.5456,22.6568,22.2954,22.3253,15875160.515811,0
+COP.US,D,20090812,000000,22.3359,22.6163,22.3359,22.4655,21808108.3633,0
+COP.US,D,20090813,000000,22.5342,22.6489,22.3253,22.6268,20482181.919636,0
+COP.US,D,20090814,000000,22.6268,22.7245,22.1359,22.3978,16544008.058738,0
+COP.US,D,20090817,000000,21.9117,21.9117,21.5261,21.6807,19953205.615318,0
+COP.US,D,20090818,000000,21.7213,21.9117,21.5987,21.7948,15803019.246207,0
+COP.US,D,20090819,000000,21.5822,22.3359,21.5223,22.0683,20223485.992455,0
+COP.US,D,20090820,000000,22.0954,22.3409,21.9948,22.1359,17714590.081103,0
+COP.US,D,20090821,000000,22.5071,22.679,22.391,22.6221,30634888.027611,0
+COP.US,D,20090824,000000,22.7961,23.2387,22.7438,23.1912,33294654.972396,0
+COP.US,D,20090825,000000,23.2869,23.4542,22.966,23.0462,22988458.782947,0
+COP.US,D,20090826,000000,22.855,23.4202,22.7766,23.3332,30363600.801897,0
+COP.US,D,20090827,000000,23.2821,23.4811,22.8095,23.4048,29375960.992735,0
+COP.US,D,20090828,000000,23.5208,23.599,23.2666,23.3913,12985882.800305,0
+COP.US,D,20090831,000000,23.1332,23.2037,22.8618,23.0462,20059533.17105,0
+COP.US,D,20090901,000000,23.0211,23.3014,22.5185,22.595,29889961.847319,0
+COP.US,D,20090902,000000,22.8945,22.966,22.6375,22.6906,20672610.822917,0
+COP.US,D,20090903,000000,22.7961,22.8153,22.477,22.6317,14043696.747372,0
+COP.US,D,20090904,000000,22.5564,23.0926,22.5564,23.0162,16570699.376487,0
+COP.US,D,20090908,000000,23.4144,23.6667,23.3913,23.5411,17850399.77741,0
+COP.US,D,20090909,000000,23.6136,23.6909,23.3014,23.4542,19992775.902621,0
+COP.US,D,20090910,000000,23.5633,23.7778,23.3844,23.7402,19738094.952289,0
+COP.US,D,20090911,000000,23.7981,23.917,23.399,23.5208,20903114.98997,0
+COP.US,D,20090914,000000,23.2125,23.887,23.1942,23.8426,21840603.806086,0
+COP.US,D,20090915,000000,23.8976,23.9315,23.569,23.7111,28839656.320876,0
+COP.US,D,20090916,000000,23.8648,23.9711,23.717,23.946,23496051.196389,0
+COP.US,D,20090917,000000,23.887,24.087,23.7227,23.946,21357455.151187,0
+COP.US,D,20090918,000000,24.0774,24.2088,23.7981,23.9518,24062115.331963,0
+COP.US,D,20090921,000000,23.6136,23.717,23.4356,23.6174,18664860.596714,0
+COP.US,D,20090922,000000,23.8802,23.9779,23.7285,23.8697,15478989.918676,0
+COP.US,D,20090923,000000,23.9363,23.946,23.4144,23.4542,27927757.80824,0
+COP.US,D,20090924,000000,23.4754,23.5072,22.9275,23.0598,22923408.914464,0
+COP.US,D,20090925,000000,23.082,23.3662,22.9864,23.0598,17350585.864219,0
+COP.US,D,20090928,000000,23.1448,23.485,23.1274,23.3844,16702052.241532,0
+COP.US,D,20090929,000000,23.5633,23.5633,23.1062,23.1448,22299467.024983,0
+COP.US,D,20090930,000000,23.2289,23.2927,22.7902,23.112,33194140.854793,0
+COP.US,D,20091001,000000,23.0308,23.4483,22.97,23.2869,46713719.626792,0
+COP.US,D,20091002,000000,23.1332,24.087,23.0308,23.9518,52411074.22059,0
+COP.US,D,20091005,000000,24.1123,24.5934,24.0243,24.4929,34406796.316263,0
+COP.US,D,20091006,000000,24.7877,24.9674,24.5751,24.7761,36171223.423553,0
+COP.US,D,20091007,000000,24.6128,25.4622,24.5645,25.4333,48053125.21696,0
+COP.US,D,20091008,000000,25.5617,26.6082,25.4333,26.3098,56202133.327943,0
+COP.US,D,20091009,000000,26.1464,26.2169,25.7319,25.989,24263585.421579,0
+COP.US,D,20091012,000000,26.3581,26.5591,26.1725,26.2875,17999197.095995,0
+COP.US,D,20091013,000000,26.2769,26.3581,25.7947,26.0865,23086193.46039,0
+COP.US,D,20091014,000000,26.2769,26.3407,25.9387,26.0208,31898646.486949,0
+COP.US,D,20091015,000000,25.9077,26.5591,25.7947,26.4943,33368088.692019,0
+COP.US,D,20091016,000000,26.3629,26.793,26.3156,26.593,25960487.447858,0
+COP.US,D,20091019,000000,26.7407,27.3273,26.6142,27.1659,25351725.896105,0
+COP.US,D,20091020,000000,27.2974,27.3757,26.7407,27.0761,20441980.411747,0
+COP.US,D,20091021,000000,26.9447,27.6936,26.7515,27.1109,26333853.390401,0
+COP.US,D,20091022,000000,27.0432,27.1138,26.5688,27.0916,21611015.426278,0
+COP.US,D,20091023,000000,27.1612,27.2433,26.4238,26.5968,21557996.001316,0
+COP.US,D,20091026,000000,26.6847,27.2278,25.8053,25.9667,32180112.920721,0
+COP.US,D,20091027,000000,26.2296,26.5968,26.1272,26.3058,38707279.41155,0
+COP.US,D,20091028,000000,26.0614,26.2566,25.2129,25.3298,50631872.412408,0
+COP.US,D,20091029,000000,25.6101,26.3823,25.4729,26.2711,32498808.951685,0
+COP.US,D,20091030,000000,26.1783,26.3098,25.4333,25.6807,32241271.986894,0
+COP.US,D,20091102,000000,25.6807,26.1194,25.2197,25.5763,21663209.090536,0
+COP.US,D,20091103,000000,25.2043,26.0614,25.1433,25.9715,24526013.82853,0
+COP.US,D,20091104,000000,26.1348,26.6142,26.1012,26.2296,22846604.89082,0
+COP.US,D,20091105,000000,26.387,26.7814,26.3774,26.5861,18590430.376393,0
+COP.US,D,20091106,000000,26.33,26.8122,26.2623,26.6701,16497638.180488,0
+COP.US,D,20091109,000000,27.0162,27.2433,26.9447,27.0471,17749164.412676,0
+COP.US,D,20091110,000000,26.908,27.5071,26.908,27.4221,26710994.239013,0
+COP.US,D,20091111,000000,27.6076,27.68,27.1243,27.2076,21030079.319754,0
+COP.US,D,20091112,000000,27.1291,27.2374,26.6082,26.7253,20359230.497129,0
+COP.US,D,20091113,000000,26.7659,27.2278,26.5369,27.0364,19117300.887441,0
+COP.US,D,20091116,000000,27.1901,27.7033,27.1719,27.5563,18475847.28321,0
+COP.US,D,20091117,000000,27.4009,27.5921,27.1804,27.4762,16456789.930192,0
+COP.US,D,20091118,000000,27.5129,27.6134,27.1612,27.4221,16547706.390508,0
+COP.US,D,20091119,000000,27.2278,27.2742,26.8122,26.9032,18940183.495035,0
+COP.US,D,20091120,000000,26.7571,26.8973,26.4238,26.6547,23158016.015337,0
+COP.US,D,20091123,000000,27.0104,27.4684,26.6905,26.8016,20994145.276948,0
+COP.US,D,20091124,000000,26.7571,27.0209,26.505,26.9592,20638282.770852,0
+COP.US,D,20091125,000000,26.9707,27.107,26.8588,27.0761,14134427.980662,0
+COP.US,D,20091127,000000,26.1783,26.706,25.9995,26.5735,10271863.998232,0
+COP.US,D,20091130,000000,26.5735,26.7292,26.2509,26.4943,16462180.140092,0
+COP.US,D,20091201,000000,27.0809,27.0809,26.6489,26.7475,15953563.286682,0
+COP.US,D,20091202,000000,26.8122,26.8181,26.4016,26.5301,13346650.200802,0
+COP.US,D,20091203,000000,26.5098,26.593,26.1272,26.1899,17249794.423472,0
+COP.US,D,20091204,000000,26.4856,26.7571,25.8468,25.928,20341482.850749,0
+COP.US,D,20091207,000000,25.8468,26.2817,25.8112,26.0092,13819476.846919,0
+COP.US,D,20091208,000000,25.7947,25.8053,25.4845,25.5579,19696746.899464,0
+COP.US,D,20091209,000000,25.6352,25.8468,25.499,25.7029,17971882.835961,0
+COP.US,D,20091210,000000,25.8652,26.0913,25.7183,26.0449,17900899.49396,0
+COP.US,D,20091211,000000,26.1012,26.1996,25.8846,26.0614,13805824.890841,0
+COP.US,D,20091214,000000,26.3156,26.4083,26.0354,26.1464,20213335.758455,0
+COP.US,D,20091215,000000,25.9938,26.1609,25.7676,25.928,15373475.706192,0
+COP.US,D,20091216,000000,26.0769,26.3676,26.0043,26.0314,15610480.410506,0
+COP.US,D,20091217,000000,25.8652,26.0092,25.6681,25.6971,17335709.754119,0
+COP.US,D,20091218,000000,25.9135,25.9444,25.2844,25.4893,29091417.099901,0
+COP.US,D,20091221,000000,25.6864,25.8951,25.6487,25.8951,16730858.665642,0
+COP.US,D,20091222,000000,25.9328,26.0972,25.8652,26.0208,14169892.229784,0
+COP.US,D,20091223,000000,25.9589,26.0508,25.7831,25.8382,9794957.1836307,0
+COP.US,D,20091224,000000,25.8419,26.0769,25.7995,26.0354,4365994.4791473,0
+COP.US,D,20091228,000000,26.1012,26.2296,26.0208,26.1851,7874223.3023435,0
+COP.US,D,20091229,000000,26.2296,26.2943,25.9609,25.9995,9158182.8900475,0
+COP.US,D,20091230,000000,25.8749,26.1012,25.8468,26.0972,8647099.1024063,0
+COP.US,D,20091231,000000,26.1609,26.2943,26.0614,26.1348,11671452.849634,0
+COP.US,D,20100104,000000,26.4943,26.9592,26.3715,26.9136,20673373.461561,0
+COP.US,D,20100105,000000,26.9494,27.0056,26.7195,26.9369,15018093.341657,0
+COP.US,D,20100106,000000,26.9524,27.1612,26.7814,27.1291,17325566.763633,0
+COP.US,D,20100107,000000,26.9765,27.1719,26.8692,27.0209,11394494.986514,0
+COP.US,D,20100108,000000,26.9282,27.2694,26.8336,27.2588,10848792.371421,0
+COP.US,D,20100111,000000,27.4009,27.5022,27.1563,27.4191,13353544.992231,0
+COP.US,D,20100112,000000,27.1243,27.1291,26.7571,26.8336,16823711.214019,0
+COP.US,D,20100113,000000,26.7195,27.107,26.6026,27.0016,14117258.780689,0
+COP.US,D,20100114,000000,26.9494,27.2016,26.8692,27.1138,13160534.29327,0
+COP.US,D,20100115,000000,27.0364,27.1563,26.8489,27.1351,17273188.907139,0
+COP.US,D,20100119,000000,26.8422,27.5381,26.8422,27.4859,16802750.551372,0
+COP.US,D,20100120,000000,27.0268,27.2076,26.8731,27.1563,18431932.956522,0
+COP.US,D,20100121,000000,27.1409,27.2645,26.6423,26.7358,30805343.455851,0
+COP.US,D,20100122,000000,26.6142,26.7117,25.8516,25.8951,26291352.583913,0
+COP.US,D,20100125,000000,26.0806,26.3967,25.9232,25.9715,17066755.975001,0
+COP.US,D,20100126,000000,25.7599,26.1126,25.5656,25.8112,21635738.57754,0
+COP.US,D,20100127,000000,25.8112,26.1233,25.0708,25.4942,23600321.59388,0
+COP.US,D,20100128,000000,25.6101,25.7116,24.4485,24.7451,26772442.010996,0
+COP.US,D,20100129,000000,24.8988,25.0118,24.4542,24.5645,33030702.322948,0
+COP.US,D,20100201,000000,24.7963,25.2428,24.6998,25.1173,21929980.502082,0
+COP.US,D,20100202,000000,25.2632,25.7116,25.0766,25.6681,24288210.267997,0
+COP.US,D,20100203,000000,25.5047,25.8516,25.444,25.5811,20160001.757989,0
+COP.US,D,20100204,000000,25.381,25.3859,24.522,24.6505,26086360.076461,0
+COP.US,D,20100205,000000,24.5093,24.6165,23.8648,24.5567,29904702.400211,0
+COP.US,D,20100208,000000,24.522,24.6949,24.2088,24.2445,15416243.487945,0
+COP.US,D,20100209,000000,24.5432,25.7541,24.262,24.8186,26078010.373317,0
+COP.US,D,20100210,000000,24.8264,24.8988,24.4638,24.6998,17569171.344841,0
+COP.US,D,20100211,000000,24.7094,25.1345,24.5472,25.0264,14700692.865078,0
+COP.US,D,20100212,000000,24.749,24.9916,24.5384,24.9104,20764739.0198,0
+COP.US,D,20100216,000000,25.121,25.6564,25.121,25.5482,22294435.886468,0
+COP.US,D,20100217,000000,25.5435,25.7183,25.0708,25.2303,23643704.039614,0
+COP.US,D,20100218,000000,24.8823,25.1607,24.834,25.0118,18713933.340825,0
+COP.US,D,20100219,000000,24.9248,25.1897,24.8022,25.0264,18489767.24934,0
+COP.US,D,20100222,000000,25.2255,25.2255,24.834,24.9248,16327037.881948,0
+COP.US,D,20100223,000000,24.7877,24.8988,24.3402,24.4861,20713043.088497,0
+COP.US,D,20100224,000000,24.4929,24.8321,24.3798,24.7451,15260870.092588,0
+COP.US,D,20100225,000000,24.3625,24.749,24.1316,24.7191,17837322.128587,0
+COP.US,D,20100226,000000,24.7617,24.834,24.5432,24.5645,15506636.345608,0
+COP.US,D,20100301,000000,24.7558,25.0708,24.7045,25.0311,17026901.121041,0
+COP.US,D,20100302,000000,25.2467,25.5482,25.1791,25.438,19734429.733732,0
+COP.US,D,20100303,000000,25.5289,25.5763,25.2525,25.2727,27094748.416761,0
+COP.US,D,20100304,000000,25.267,25.352,25.126,25.2525,20200761.016528,0
+COP.US,D,20100305,000000,25.5154,25.8516,25.4486,25.7995,22700597.360273,0
+COP.US,D,20100308,000000,25.8749,26.0354,25.7995,25.9609,12165486.437905,0
+COP.US,D,20100309,000000,25.8265,26.1464,25.7744,26.0256,18911062.49542,0
+COP.US,D,20100310,000000,26.0354,26.4189,26.0256,26.3407,23727952.327038,0
+COP.US,D,20100311,000000,26.3407,26.3629,26.0769,26.2566,15159429.839859,0
+COP.US,D,20100312,000000,26.3774,26.4943,26.1899,26.4527,14923620.31551,0
+COP.US,D,20100315,000000,26.3098,26.6547,26.1851,26.4353,19008646.093839,0
+COP.US,D,20100316,000000,26.5775,26.7659,26.4896,26.7002,22954762.986256,0
+COP.US,D,20100317,000000,26.8075,27.2191,26.7727,27.1138,23567605.741282,0
+COP.US,D,20100318,000000,27.0761,27.0809,26.7002,26.9765,16562279.307769,0
+COP.US,D,20100319,000000,27.107,27.1138,26.4615,26.8016,22912983.426898,0
+COP.US,D,20100322,000000,26.3252,26.7475,26.2769,26.6655,16030895.052128,0
+COP.US,D,20100323,000000,26.6489,26.9224,26.4711,26.8731,17413564.087429,0
+COP.US,D,20100324,000000,27.0809,27.0964,26.7195,26.8847,28803009.309245,0
+COP.US,D,20100325,000000,27.0209,27.0432,26.3543,26.3715,20560972.735949,0
+COP.US,D,20100326,000000,26.505,26.5147,25.928,26.1126,29328253.133796,0
+COP.US,D,20100329,000000,26.3098,26.3774,26.0314,26.1783,25225079.246191,0
+COP.US,D,20100330,000000,26.1464,26.3001,26.0614,26.2353,18024145.831007,0
+COP.US,D,20100331,000000,26.2103,26.3213,26.0865,26.1899,23950721.454928,0
+COP.US,D,20100401,000000,26.4083,26.6586,26.3581,26.6239,17764636.560577,0
+COP.US,D,20100405,000000,26.796,27.2877,26.6239,27.2694,18314536.27518,0
+COP.US,D,20100406,000000,27.2221,27.3438,27.0761,27.2809,14506688.769783,0
+COP.US,D,20100407,000000,27.2191,27.2191,26.8287,27.0809,20939445.356521,0
+COP.US,D,20100408,000000,26.9447,27.7197,26.879,27.6037,28601550.602293,0
+COP.US,D,20100409,000000,27.7497,28.3884,27.7458,28.312,29212872.219182,0
+COP.US,D,20100412,000000,28.3603,28.745,28.2832,28.6377,27715299.306465,0
+COP.US,D,20100413,000000,28.8551,29.0581,28.3721,28.4918,27980848.633562,0
+COP.US,D,20100414,000000,28.6174,29.146,28.5063,29.1179,22307184.472754,0
+COP.US,D,20100415,000000,29.1209,29.4225,28.9973,29.2032,21704048.027741,0
+COP.US,D,20100416,000000,29.0794,29.2079,28.4231,28.6861,25905523.656529,0
+COP.US,D,20100419,000000,28.4165,29.0495,28.3469,28.9885,21284717.843784,0
+COP.US,D,20100420,000000,29.2032,29.4843,29.1402,29.3741,18014416.755661,0
+COP.US,D,20100421,000000,29.4486,29.4999,28.95,29.2862,17672944.009377,0
+COP.US,D,20100422,000000,29.0417,29.1819,28.6377,29.1625,18498579.502652,0
+COP.US,D,20100423,000000,29.1209,29.752,28.9557,29.7308,23304451.948051,0
+COP.US,D,20100426,000000,29.7308,29.923,29.7201,29.839,0,0
+COP.US,D,20100427,000000,29.4282,29.9337,27.769,29.4486,34881088.221973,0
+COP.US,D,20100428,000000,29.4776,30.0922,29.3857,29.9656,34167566.818075,0
+COP.US,D,20100429,000000,30.1955,30.7869,30.1955,30.2478,26796313.531858,0
+COP.US,D,20100430,000000,30.3462,30.4266,29.5867,30.2922,29003192.122779,0
+COP.US,D,20100503,000000,30.4623,30.9783,30.4101,30.5541,24283791.723886,0
+COP.US,D,20100504,000000,30.2013,30.2535,29.292,29.6881,28643271.178743,0
+COP.US,D,20100505,000000,29.0465,29.2244,28.5885,29.0495,28860016.806572,0
+COP.US,D,20100506,000000,28.801,29.0833,26.6142,28.1989,39825634.656443,0
+COP.US,D,20100507,000000,27.9226,28.5179,27.5313,27.9854,39708187.270497,0
+COP.US,D,20100510,000000,28.8763,29.1722,28.6242,29.004,29289285.09302,0
+COP.US,D,20100511,000000,28.6938,29.896,28.6618,29.3172,25344167.805664,0
+COP.US,D,20100512,000000,29.2756,29.665,29.177,29.5219,18849636.453983,0
+COP.US,D,20100513,000000,29.3857,29.5713,29.062,29.1402,20910344.017876,0
+COP.US,D,20100514,000000,28.892,28.9402,28.2706,28.5788,24254604.49785,0
+COP.US,D,20100517,000000,28.7063,28.7547,27.769,28.2463,24624662.223643,0
+COP.US,D,20100518,000000,28.5827,28.7113,27.9178,27.9798,25351886.288222,0
+COP.US,D,20100519,000000,27.8337,28.0396,27.306,27.5921,26925213.949706,0
+COP.US,D,20100520,000000,26.6905,26.8238,25.9841,26.0652,47291408.569048,0
+COP.US,D,20100521,000000,25.5482,26.3629,25.4555,26.3407,35591757.750561,0
+COP.US,D,20100524,000000,26.2401,26.3629,25.6101,25.6487,25759094.96733,0
+COP.US,D,20100525,000000,25.0419,25.5868,24.8264,25.5482,33360734.454786,0
+COP.US,D,20100526,000000,25.7183,25.9444,25.2844,25.3695,25888036.776688,0
+COP.US,D,20100527,000000,26.0508,26.7292,25.7474,26.7195,30172638.982874,0
+COP.US,D,20100528,000000,26.8489,26.9136,26.3967,26.5436,23183378.665487,0
+COP.US,D,20100601,000000,26.4943,26.7166,25.7242,25.7599,26553455.032689,0
+COP.US,D,20100602,000000,26.2238,26.8634,25.9841,26.8634,28083135.342749,0
+COP.US,D,20100603,000000,26.9969,27.0209,26.3676,26.6026,27066428.342941,0
+COP.US,D,20100604,000000,26.0711,26.2817,25.4244,25.6227,27913360.804914,0
+COP.US,D,20100607,000000,25.7541,25.8605,25.3579,25.381,23346382.586437,0
+COP.US,D,20100608,000000,25.3579,26.1012,25.3453,26.0208,28793943.532908,0
+COP.US,D,20100609,000000,26.2682,26.5688,25.8817,25.9589,25512049.716528,0
+COP.US,D,20100610,000000,26.5301,27.4268,26.4896,27.3128,28234266.107931,0
+COP.US,D,20100611,000000,27.0577,27.3806,26.908,27.3806,13335143.359932,0
+COP.US,D,20100614,000000,27.714,27.9854,26.9765,27.0209,24497542.675684,0
+COP.US,D,20100615,000000,27.3128,27.8222,27.2433,27.7873,24451687.086992,0
+COP.US,D,20100616,000000,27.5893,27.8849,27.4655,27.8802,15733597.39907,0
+COP.US,D,20100617,000000,28.026,28.2937,27.7361,28.2417,20414889.665889,0
+COP.US,D,20100618,000000,28.3934,28.6667,28.2019,28.6667,21158670.336033,0
+COP.US,D,20100621,000000,29.062,29.146,28.3934,28.5596,16299731.900217,0
+COP.US,D,20100622,000000,28.5063,28.7547,27.7651,27.8743,22071439.105251,0
+COP.US,D,20100623,000000,27.8163,27.9585,27.2877,27.3873,21202629.1586,0
+COP.US,D,20100624,000000,27.2588,27.3236,26.6026,26.8731,28956828.453256,0
+COP.US,D,20100625,000000,26.9494,26.9494,26.4547,26.5735,44351294.830942,0
+COP.US,D,20100628,000000,26.5735,26.6142,26.1851,26.1996,20053937.038369,0
+COP.US,D,20100629,000000,25.8112,25.928,25.3695,25.5096,27145846.240689,0
+COP.US,D,20100630,000000,25.444,25.7348,25.0621,25.126,28789877.851454,0
+COP.US,D,20100701,000000,25.1984,25.3695,24.5934,25.0118,28139487.81937,0
+COP.US,D,20100702,000000,25.1675,25.2632,24.7761,24.9877,14130712.057499,0
+COP.US,D,20100706,000000,25.5725,25.7183,24.8766,25.1791,30854032.293669,0
+COP.US,D,20100707,000000,25.2129,26.2353,25.2129,26.1851,23535468.335089,0
+COP.US,D,20100708,000000,26.6944,26.7002,26.0806,26.3823,17031634.240656,0
+COP.US,D,20100709,000000,26.4413,26.8539,26.3058,26.7659,16829966.506561,0
+COP.US,D,20100712,000000,26.7659,26.9417,26.501,26.6655,18429908.911491,0
+COP.US,D,20100713,000000,27.0694,27.4598,26.9649,27.2374,16764142.616769,0
+COP.US,D,20100714,000000,27.1719,27.3583,26.8539,27.0209,15086204.112592,0
+COP.US,D,20100715,000000,26.992,27.1409,26.6423,27.0539,14227780.33157,0
+COP.US,D,20100716,000000,26.9224,27.0209,26.4083,26.5369,16961257.284335,0
+COP.US,D,20100719,000000,26.7166,26.7571,26.3543,26.5301,13889789.646393,0
+COP.US,D,20100720,000000,26.1012,27.0539,25.9995,26.9494,18603620.81709,0
+COP.US,D,20100721,000000,27.1291,27.1901,26.4353,26.674,16990522.11946,0
+COP.US,D,20100722,000000,27.0162,27.5844,26.908,27.2645,17441628.568651,0
+COP.US,D,20100723,000000,27.1804,27.5679,27.0016,27.5313,15576717.352606,0
+COP.US,D,20100726,000000,27.6308,28.0029,27.5196,27.8568,12541548.002791,0
+COP.US,D,20100727,000000,28.0134,28.1196,27.6994,27.8627,16110434.020055,0
+COP.US,D,20100728,000000,28.1594,28.2521,27.5428,27.8627,22108104.743064,0
+COP.US,D,20100729,000000,27.9854,28.4301,27.6994,27.9226,22242951.051885,0
+COP.US,D,20100730,000000,27.6868,28.5451,27.5844,28.2609,23685782.65266,0
+COP.US,D,20100802,000000,28.6618,29.5316,28.6213,29.4437,26685662.632497,0
+COP.US,D,20100803,000000,29.0833,29.6302,29.0668,29.4591,19359917.246254,0
+COP.US,D,20100804,000000,29.4544,29.6978,29.1982,29.3857,19829248.379021,0
+COP.US,D,20100805,000000,29.1722,29.5896,29.1112,29.5316,16536727.291441,0
+COP.US,D,20100806,000000,29.1982,29.4486,28.7828,29.1355,19139073.858548,0
+COP.US,D,20100809,000000,29.2997,29.465,29.2185,29.3306,12457637.056208,0
+COP.US,D,20100810,000000,28.9248,29.3172,28.8262,29.1055,18300462.125661,0
+COP.US,D,20100811,000000,28.6377,28.6618,28.2521,28.4106,20599201.938201,0
+COP.US,D,20100812,000000,28.0337,28.4764,27.943,28.3247,15299026.859688,0
+COP.US,D,20100813,000000,28.0772,28.3758,28.0667,28.1594,12640465.442747,0
+COP.US,D,20100816,000000,28.0444,28.1324,27.7873,28.1112,14034102.194446,0
+COP.US,D,20100817,000000,28.3411,28.7885,28.1112,28.5952,17169191.693638,0
+COP.US,D,20100818,000000,28.5885,28.6242,28.1053,28.3662,11778581.33116,0
+COP.US,D,20100819,000000,28.2058,28.2832,27.799,28.0029,14610073.388875,0
+COP.US,D,20100820,000000,27.7815,27.8802,27.2742,27.5844,19108420.33813,0
+COP.US,D,20100823,000000,27.7497,27.9285,27.4268,27.4859,22121031.312859,0
+COP.US,D,20100824,000000,27.1719,27.6191,27.1243,27.3438,22037487.715961,0
+COP.US,D,20100825,000000,27.1243,27.4762,26.7814,27.3583,15726121.056869,0
+COP.US,D,20100826,000000,27.5071,27.5563,26.6655,26.8238,18352958.982759,0
+COP.US,D,20100827,000000,27.107,27.5844,26.6655,27.3388,21089659.299671,0
+COP.US,D,20100830,000000,27.2974,27.4009,26.9447,26.9524,12723853.821468,0
+COP.US,D,20100831,000000,26.7485,27.0268,26.6152,26.8326,16776021.981263,0
+COP.US,D,20100901,000000,27.5623,27.7458,27.2742,27.6665,17109416.138818,0
+COP.US,D,20100902,000000,27.68,27.8908,27.5196,27.8568,9899252.4160303,0
+COP.US,D,20100903,000000,27.9729,28.2657,27.9622,28.1769,12156077.112005,0
+COP.US,D,20100907,000000,27.9585,28.0337,27.4268,27.4655,16436789.550668,0
+COP.US,D,20100908,000000,27.5457,28.0444,27.5457,27.799,11689888.629931,0
+COP.US,D,20100909,000000,28.1381,28.3536,27.9961,28.0134,11275466.444736,0
+COP.US,D,20100910,000000,28.2609,28.3014,27.9854,28.0222,10892160.330126,0
+COP.US,D,20100913,000000,28.2889,28.4918,28.1381,28.3411,14070239.05567,0
+COP.US,D,20100914,000000,28.225,28.5179,28.087,28.3361,11330079.442983,0
+COP.US,D,20100915,000000,28.1884,28.4716,28.0134,28.4358,12939654.68799,0
+COP.US,D,20100916,000000,28.3411,28.5952,28.1989,28.3304,13621219.773568,0
+COP.US,D,20100917,000000,28.3934,28.5324,28.1884,28.2889,17060684.874697,0
+COP.US,D,20100920,000000,28.4184,29.2612,28.312,29.0833,15186820.674191,0
+COP.US,D,20100921,000000,29.1316,29.1934,28.8155,28.9248,16527271.400088,0
+COP.US,D,20100922,000000,28.9798,29.1625,28.6503,28.689,11846319.57847,0
+COP.US,D,20100923,000000,28.4464,28.6503,28.1487,28.2609,13388786.761966,0
+COP.US,D,20100924,000000,28.46,28.95,28.3247,28.8446,15116270.9083,0
+COP.US,D,20100927,000000,28.9248,29.0581,28.6667,28.7943,11400779.253114,0
+COP.US,D,20100928,000000,28.9151,29.3655,28.7063,29.2185,18868697.24614,0
+COP.US,D,20100929,000000,29.1887,29.5316,28.9924,29.3549,17445220.317272,0
+COP.US,D,20100930,000000,29.6302,29.6766,29.1112,29.3916,18969290.007619,0
+COP.US,D,20101001,000000,29.6689,29.7308,29.3452,29.6118,23608450.887214,0
+COP.US,D,20101004,000000,29.4591,29.5896,29.0668,29.3037,15765346.759819,0
+COP.US,D,20101005,000000,29.5269,30.126,29.5152,30.0863,24617934.033056,0
+COP.US,D,20101006,000000,30.1038,30.5541,30.0922,30.5541,21629342.553851,0
+COP.US,D,20101007,000000,30.703,30.7097,30.272,30.5598,16743668.30441,0
+COP.US,D,20101008,000000,30.5782,30.6739,30.3744,30.5077,17085968.880972,0
+COP.US,D,20101011,000000,30.5484,30.703,30.4623,30.6016,11604679.024597,0
+COP.US,D,20101012,000000,30.4728,30.6179,30.1425,30.5077,16405690.036689,0
+COP.US,D,20101013,000000,30.6739,30.958,30.6372,30.7755,19576996.075769,0
+COP.US,D,20101014,000000,30.8478,31.046,30.6797,30.871,15383361.034503,0
+COP.US,D,20101015,000000,31.0547,31.1542,30.7097,31.1068,16728017.138211,0
+COP.US,D,20101018,000000,31.0953,31.4499,30.9831,31.3533,25161657.098995,0
+COP.US,D,20101019,000000,30.9126,31.1214,30.4728,30.7097,20363742.172144,0
+COP.US,D,20101020,000000,30.7976,31.5727,30.6545,31.36,19024121.346105,0
+COP.US,D,20101021,000000,31.4055,31.6577,31.0286,31.278,33195906.20286,0
+COP.US,D,20101022,000000,31.4577,31.6693,31.3331,31.563,35979114.024807,0
+COP.US,D,20101025,000000,31.7901,32.0538,31.3658,31.3958,33764775.648291,0
+COP.US,D,20101026,000000,31.1542,31.536,31.0895,31.4112,21254156.419485,0
+COP.US,D,20101027,000000,30.5541,30.9532,30.4776,30.7504,22686985.760923,0
+COP.US,D,20101028,000000,30.9348,30.9407,30.3087,30.4942,20030232.11835,0
+COP.US,D,20101029,000000,30.3879,30.4662,30.0951,30.3926,16604504.860688,0
+COP.US,D,20101101,000000,30.6856,30.7725,29.9868,30.1685,18257910.614568,0
+COP.US,D,20101102,000000,30.3511,30.6071,30.0922,30.3684,20508693.184299,0
+COP.US,D,20101103,000000,30.3946,30.4266,29.8747,30.4053,20211770.124443,0
+COP.US,D,20101104,000000,30.7504,31.4538,30.6131,31.3484,23638614.952979,0
+COP.US,D,20101105,000000,31.4112,31.675,31.3387,31.6345,17515097.471061,0
+COP.US,D,20101108,000000,31.476,31.9727,31.4007,31.9398,17274018.806992,0
+COP.US,D,20101109,000000,32.0732,32.2183,31.5871,31.7457,20328942.25682,0
+COP.US,D,20101110,000000,31.7205,32.3834,31.5572,32.3497,20381890.28142,0
+COP.US,D,20101111,000000,32.1902,32.3148,32.0346,32.1853,15091414.269406,0
+COP.US,D,20101112,000000,31.8732,32.0501,31.6065,31.9446,16948446.610778,0
+COP.US,D,20101115,000000,31.9574,32.0144,31.7408,31.7669,15529924.246124,0
+COP.US,D,20101116,000000,31.3687,31.3687,30.9629,31.189,21098339.100139,0
+COP.US,D,20101117,000000,31.1948,31.4442,31.0421,31.1214,13583630.070207,0
+COP.US,D,20101118,000000,31.5302,31.8354,31.4828,31.6016,12540784.32936,0
+COP.US,D,20101122,000000,31.6016,31.6016,30.9783,31.4702,12845038.86112,0
+COP.US,D,20101123,000000,31.076,31.0895,30.7386,30.9744,13372197.04319,0
+COP.US,D,20101124,000000,31.1068,31.4635,31.0653,31.4499,11630506.294492,0
+COP.US,D,20101126,000000,31.2055,31.4112,31.0421,31.1214,5025971.8206434,0
+COP.US,D,20101129,000000,30.9348,31.1698,30.4895,31.0547,12660829.032805,0
+COP.US,D,20101130,000000,30.7686,31.1823,30.7203,30.7928,17057891.982296,0
+COP.US,D,20101201,000000,31.4238,31.9767,31.3223,31.9602,20768534.621627,0
+COP.US,D,20101202,000000,31.9292,32.6928,31.8839,32.6028,17079354.51705,0
+COP.US,D,20101203,000000,32.5468,32.7864,32.5148,32.711,20159984.166595,0
+COP.US,D,20101206,000000,32.6928,32.9788,32.627,32.8445,11166362.553207,0
+COP.US,D,20101207,000000,33.1344,33.2658,32.9197,32.9459,15491052.440618,0
+COP.US,D,20101208,000000,33.0087,33.226,32.7787,33.0686,13419274.716328,0
+COP.US,D,20101209,000000,33.2387,33.2454,32.8763,33.0986,12213086.678908,0
+COP.US,D,20101210,000000,33.2048,33.2309,32.9459,33.0521,12590163.370674,0
+COP.US,D,20101213,000000,33.2048,33.9529,33.1643,33.5083,18931056.666215,0
+COP.US,D,20101214,000000,33.488,33.7817,33.2996,33.5992,15255070.106699,0
+COP.US,D,20101215,000000,33.488,33.5828,33.2996,33.3285,14930552.359303,0
+COP.US,D,20101216,000000,33.43,33.6359,33.1798,33.6098,12881753.133962,0
+COP.US,D,20101217,000000,33.6146,33.7199,33.0936,33.2996,22236549.854258,0
+COP.US,D,20101220,000000,33.457,33.8572,33.4165,33.776,17382056.867036,0
+COP.US,D,20101221,000000,33.9751,34.2379,33.8669,34.1007,11821296.338733,0
+COP.US,D,20101222,000000,34.2146,34.3723,34.1007,34.3036,11618154.031953,0
+COP.US,D,20101223,000000,34.2099,34.349,34.1336,34.3317,8752056.5990283,0
+COP.US,D,20101227,000000,34.2146,34.4478,34.1065,34.3674,8554135.8317291,0
+COP.US,D,20101228,000000,34.436,34.6476,34.2196,34.5752,9483482.9370568,0
+COP.US,D,20101229,000000,34.5762,34.9549,34.5221,34.7675,8196537.9864117,0
+COP.US,D,20101230,000000,34.7675,34.9598,34.6593,34.7975,7778060.4676405,0
+COP.US,D,20101231,000000,34.7675,35.102,34.7172,34.8555,9474232.9684847,0
+COP.US,D,20110103,000000,35.185,35.2178,34.7993,34.9231,14460962.529573,0
+COP.US,D,20110104,000000,35.1165,35.1165,34.3424,34.7423,18642237.029997,0
+COP.US,D,20110105,000000,34.6158,34.6891,34.4234,34.5752,18494273.750418,0
+COP.US,D,20110106,000000,34.6476,34.6989,34.1461,34.2756,15652416.222829,0
+COP.US,D,20110107,000000,34.3674,34.5625,34.091,34.349,11532076.239616,0
+COP.US,D,20110110,000000,34.1519,34.3424,34.0379,34.2283,9337791.0168031,0
+COP.US,D,20110111,000000,34.5848,34.9231,34.495,34.8883,14425763.186139,0
+COP.US,D,20110112,000000,35.128,35.3087,34.9511,35.1541,10281980.084234,0
+COP.US,D,20110113,000000,34.987,35.1541,34.265,34.4234,21168632.238645,0
+COP.US,D,20110114,000000,34.4321,34.7162,34.1761,34.6574,14417342.082634,0
+COP.US,D,20110118,000000,34.7635,34.9752,34.6032,34.8497,11880672.465445,0
+COP.US,D,20110119,000000,34.9463,34.9511,34.4197,34.6836,10839391.323823,0
+COP.US,D,20110120,000000,34.5453,34.5896,34.0456,34.4022,17252303.784004,0
+COP.US,D,20110121,000000,34.7423,34.7859,34.2988,34.6273,18067435.145834,0
+COP.US,D,20110124,000000,34.6776,34.9297,34.4523,34.8545,18756074.041141,0
+COP.US,D,20110125,000000,34.7859,34.8545,34.1219,34.5337,16577235.096534,0
+COP.US,D,20110126,000000,34.8225,35.7301,34.5896,35.4412,22287194.441108,0
+COP.US,D,20110127,000000,35.5212,35.6817,35.2237,35.5106,19855355.041636,0
+COP.US,D,20110128,000000,35.6817,36.6481,35.6518,36.1137,35313924.456921,0
+COP.US,D,20110131,000000,36.4857,36.7158,36.0789,36.5766,31049085.663842,0
+COP.US,D,20110201,000000,36.653,36.8567,36.6027,36.7041,22700593.221122,0
+COP.US,D,20110202,000000,36.6645,37.1825,36.5437,36.9081,14115577.250437,0
+COP.US,D,20110203,000000,36.9158,36.9158,36.4055,36.8656,19577256.842306,0
+COP.US,D,20110204,000000,36.9565,36.9767,36.4867,36.6828,20120231.756631,0
+COP.US,D,20110207,000000,36.7041,37.1304,36.7041,36.9979,19001662.310652,0
+COP.US,D,20110208,000000,36.9767,37.024,36.6645,36.8502,9238368.6003793,0
+COP.US,D,20110209,000000,36.706,36.7215,36.0151,36.1639,17604310.670578,0
+COP.US,D,20110210,000000,35.876,36.0547,35.7243,35.8673,22207334.688948,0
+COP.US,D,20110211,000000,35.7571,37.0732,35.6962,36.6345,23622413.279644,0
+COP.US,D,20110214,000000,36.829,37.8416,36.8113,37.7575,15783701.826665,0
+COP.US,D,20110215,000000,37.7034,37.8416,37.4038,37.6173,13521466.225033,0
+COP.US,D,20110216,000000,37.9151,38.4011,37.8551,38.3576,15461838.310097,0
+COP.US,D,20110217,000000,38.1412,38.894,38.0223,38.6524,17358776.210035,0
+COP.US,D,20110218,000000,38.8698,39.266,38.492,39.2137,16671197.972273,0
+COP.US,D,20110222,000000,39.7222,40.2972,38.7877,39.2091,23782954.405514,0
+COP.US,D,20110223,000000,39.3781,40.7398,39.3404,40.2111,27693161.055248,0
+COP.US,D,20110224,000000,40.3852,40.5522,39.1579,39.5511,25671354.270919,0
+COP.US,D,20110225,000000,39.5685,39.7607,39.295,39.5511,15679763.596072,0
+COP.US,D,20110228,000000,39.5511,40.0942,39.4583,39.8517,15658583.558401,0
+COP.US,D,20110301,000000,40.0807,40.4836,39.694,39.8314,20147279.041399,0
+COP.US,D,20110302,000000,39.6883,40.3812,39.6236,40.0487,17173996.213616,0
+COP.US,D,20110303,000000,40.1754,40.8461,40.1252,40.7128,17057762.633815,0
+COP.US,D,20110304,000000,40.7543,41.4152,40.5591,40.9321,17937077.746699,0
+COP.US,D,20110307,000000,41.2625,41.4559,40.4904,40.5359,15385595.141466,0
+COP.US,D,20110308,000000,40.3522,40.3852,39.4854,40.0855,17458165.513248,0
+COP.US,D,20110309,000000,40.0111,40.3716,39.7898,39.9396,12407439.497707,0
+COP.US,D,20110310,000000,39.4032,39.4757,38.231,38.4765,23676182.925795,0
+COP.US,D,20110311,000000,37.7459,39.3753,37.6232,39.0515,14234937.959113,0
+COP.US,D,20110314,000000,38.6418,38.9384,38.406,38.8148,22186198.112367,0
+COP.US,D,20110315,000000,37.0955,38.6668,36.4055,38.374,24937147.457945,0
+COP.US,D,20110316,000000,38.43,38.6176,37.3062,37.7411,23939097.683033,0
+COP.US,D,20110317,000000,38.4127,39.5636,38.1488,39.2631,20631890.886315,0
+COP.US,D,20110318,000000,39.8546,40.2227,38.5577,38.5624,32014225.04604,0
+COP.US,D,20110321,000000,39.4912,39.9048,39.2398,39.7657,10033523.382807,0
+COP.US,D,20110322,000000,39.7898,39.8314,39.4081,39.5231,16571979.409054,0
+COP.US,D,20110323,000000,39.3404,40.3957,39.3046,40.1986,18426428.919959,0
+COP.US,D,20110324,000000,40.4623,40.9697,40.3522,40.7919,18003100.315756,0
+COP.US,D,20110325,000000,40.8663,41.3003,40.5359,41.0673,15003715.999298,0
+COP.US,D,20110328,000000,40.9601,41.2104,40.7233,40.7233,10266076.4298,0
+COP.US,D,20110329,000000,40.4005,40.6673,40.0758,40.3358,16999924.201847,0
+COP.US,D,20110330,000000,40.6974,41.3544,40.589,41.2944,15116754.154225,0
+COP.US,D,20110331,000000,41.3571,41.8636,40.8576,40.8703,16441647.879615,0
+COP.US,D,20110401,000000,41.1911,41.3283,40.6209,40.7813,14917231.535338,0
+COP.US,D,20110404,000000,40.9273,40.9426,40.5107,40.7813,12233023.936372,0
+COP.US,D,20110405,000000,40.9397,41.25,40.7398,41.109,12773679.89113,0
+COP.US,D,20110406,000000,41.3631,41.4047,41.0982,41.165,14181668.115492,0
+COP.US,D,20110407,000000,41.109,41.3399,40.8373,41.1495,12160556.708598,0
+COP.US,D,20110408,000000,41.3283,41.5457,41.165,41.3495,16912679.168816,0
+COP.US,D,20110411,000000,41.3108,41.8405,40.9426,41.0064,12937218.797397,0
+COP.US,D,20110412,000000,40.4489,40.6257,39.0795,39.4912,25282964.243612,0
+COP.US,D,20110413,000000,39.7965,39.9396,39.3404,39.7453,13822805.759424,0
+COP.US,D,20110414,000000,39.613,40.2314,39.5096,40.0642,10734198.93036,0
+COP.US,D,20110415,000000,40.3252,40.815,40.1184,40.4962,14319220.394535,0
+COP.US,D,20110418,000000,39.6178,39.93,39.4854,39.7222,13206415.751657,0
+COP.US,D,20110419,000000,39.6546,40.1145,39.6546,39.9948,11308141.940608,0
+COP.US,D,20110420,000000,40.6787,41.0239,40.5687,40.937,12929647.254713,0
+COP.US,D,20110421,000000,41.0809,41.4047,40.9601,41.3177,11027966.922069,0
+COP.US,D,20110425,000000,41.452,41.4559,40.8219,41.1911,10240997.311518,0
+COP.US,D,20110426,000000,41.221,41.7119,41.1495,41.5612,11586527.810958,0
+COP.US,D,20110427,000000,41.1447,41.4471,40.1252,40.8567,19964088.479114,0
+COP.US,D,20110428,000000,40.4623,40.6316,39.3926,39.6391,25906749.880131,0
+COP.US,D,20110429,000000,39.6488,40.4306,39.6216,40.3744,18016732.610864,0
+COP.US,D,20110502,000000,40.3658,40.4198,39.4168,39.6497,16755620.104055,0
+COP.US,D,20110503,000000,39.3916,39.4158,37.5622,38.145,34545547.91442,0
+COP.US,D,20110504,000000,38.2146,38.2146,37.0549,37.6909,30723355.145088,0
+COP.US,D,20110505,000000,37.2801,37.342,36.4411,36.8335,24870231.866974,0
+COP.US,D,20110506,000000,37.2705,38.0976,37.1053,37.3313,23234006.695732,0
+COP.US,D,20110509,000000,37.6173,37.9295,37.4405,37.7304,18637755.363827,0
+COP.US,D,20110510,000000,37.8154,38.2765,37.6454,38.1779,13741286.207557,0
+COP.US,D,20110511,000000,37.9121,37.974,36.8675,37.1168,19748020.637326,0
+COP.US,D,20110512,000000,37.0308,37.05,36.1698,36.6017,24307979.889831,0
+COP.US,D,20110513,000000,36.6926,36.8472,36.1387,36.5582,16133266.613918,0
+COP.US,D,20110516,000000,36.5264,36.9081,36.1998,36.5582,15984346.155579,0
+COP.US,D,20110517,000000,36.1774,36.7737,36.1774,36.6115,16186784.806621,0
+COP.US,D,20110518,000000,36.7486,37.5739,36.5958,37.2637,17203164.813471,0
+COP.US,D,20110519,000000,37.4917,37.7806,37.2105,37.5497,12786269.120088,0
+COP.US,D,20110520,000000,37.4966,37.7692,37.0704,37.4994,15120450.416419,0
+COP.US,D,20110523,000000,36.9496,37.0366,36.5893,36.8404,13564320.928965,0
+COP.US,D,20110524,000000,37.1555,37.7294,37.0945,37.137,14413257.774999,0
+COP.US,D,20110525,000000,36.8511,37.4134,36.8123,37.1709,14730032.204929,0
+COP.US,D,20110526,000000,37.1496,37.5545,36.9593,37.3603,11887161.620037,0
+COP.US,D,20110527,000000,37.6956,37.8841,37.3188,37.5169,8355831.1581379,0
+COP.US,D,20110531,000000,38.145,38.2745,37.5545,37.8154,22356926.7246,0
+COP.US,D,20110601,000000,37.7952,37.9826,37.2164,37.3603,14397831.157762,0
+COP.US,D,20110602,000000,37.342,37.6405,36.8937,37.2637,11934933.635823,0
+COP.US,D,20110603,000000,36.5726,37.7014,36.5582,37.3855,14178443.716559,0
+COP.US,D,20110606,000000,37.1342,37.4424,36.4644,36.6279,12314957.403378,0
+COP.US,D,20110607,000000,36.8298,37.026,36.5264,36.6017,20905129.72191,0
+COP.US,D,20110608,000000,36.6152,37.3313,36.6152,36.9081,15540576.35223,0
+COP.US,D,20110609,000000,37.1612,37.7662,36.8781,37.4483,13468679.627337,0
+COP.US,D,20110610,000000,37.3005,37.424,36.8781,36.9215,14218777.677293,0
+COP.US,D,20110613,000000,36.9593,37.2376,36.2828,36.5417,13648162.544763,0
+COP.US,D,20110614,000000,36.939,37.5275,36.939,37.1215,14577194.039798,0
+COP.US,D,20110615,000000,36.742,37.0945,36.193,36.4461,14925077.2968,0
+COP.US,D,20110616,000000,36.5109,37.3158,36.4346,36.9892,16121882.912804,0
+COP.US,D,20110617,000000,37.3072,37.6715,36.8298,37.1496,18819880.094629,0
+COP.US,D,20110620,000000,36.8733,37.5912,36.706,37.3284,22866060.971937,0
+COP.US,D,20110621,000000,37.7014,38.2995,37.6164,38.0764,19587372.928306,0
+COP.US,D,20110622,000000,37.9353,38.3865,37.8416,37.8521,13950462.362278,0
+COP.US,D,20110623,000000,37.2434,37.7237,36.6704,37.7014,17448460.238023,0
+COP.US,D,20110624,000000,37.5787,37.8,36.8472,36.8937,26142355.551273,0
+COP.US,D,20110627,000000,36.8298,37.2859,36.8066,37.0704,15038878.090369,0
+COP.US,D,20110628,000000,37.2801,37.8957,37.2743,37.8377,13277399.093658,0
+COP.US,D,20110629,000000,38.0591,38.4832,37.974,38.2291,15573122.499622,0
+COP.US,D,20110630,000000,38.4011,38.8727,38.3905,38.8322,14646871.479535,0
+COP.US,D,20110701,000000,38.8746,39.2534,38.5113,39.1868,14757290.586418,0
+COP.US,D,20110705,000000,39.2042,39.5066,39.0147,39.1713,15224699.083364,0
+COP.US,D,20110706,000000,39.2042,39.3288,39.0351,39.2679,11913375.900588,0
+COP.US,D,20110707,000000,39.6825,39.7666,39.3868,39.6429,11749996.35165,0
+COP.US,D,20110708,000000,38.9142,39.2274,38.7925,39.2042,14909989.055189,0
+COP.US,D,20110711,000000,38.6474,38.7713,38.4329,38.5781,12695538.921586,0
+COP.US,D,20110712,000000,38.3489,38.8456,38.2146,38.3983,14108562.423616,0
+COP.US,D,20110713,000000,38.4368,38.8979,38.2146,38.4272,14368204.14689,0
+COP.US,D,20110714,000000,41.3766,41.3862,38.9964,39.0535,119824723.06949,0
+COP.US,D,20110715,000000,39.5182,39.782,39.3288,39.4699,80719449.764611,0
+COP.US,D,20110718,000000,39.4341,39.4805,38.8456,38.9626,43820024.401963,0
+COP.US,D,20110719,000000,39.2477,39.4496,38.5781,38.9577,21085998.220265,0
+COP.US,D,20110720,000000,39.1424,39.2091,38.7354,38.7925,17244939.19889,0
+COP.US,D,20110721,000000,38.9839,39.5985,38.8233,39.5018,16429570.870644,0
+COP.US,D,20110722,000000,39.4496,39.5241,39.1192,39.2147,15543777.985833,0
+COP.US,D,20110725,000000,38.8573,39.2147,38.7288,38.8456,16219367.17159,0
+COP.US,D,20110726,000000,38.8504,38.9239,38.2891,38.3528,18746327.374402,0
+COP.US,D,20110727,000000,38.6736,38.8128,38.0967,38.1035,19411521.081438,0
+COP.US,D,20110728,000000,38.0851,38.3093,37.8018,37.9189,15388043.449514,0
+COP.US,D,20110729,000000,37.5275,37.8716,37.2318,37.5101,19366050.433828,0
+COP.US,D,20110801,000000,38.2774,38.2774,37.2239,37.5101,17231011.989247,0
+COP.US,D,20110802,000000,37.2608,37.7411,36.7824,36.7999,18645994.344672,0
+COP.US,D,20110803,000000,36.8047,37.1294,36.1513,36.7669,23248526.838814,0
+COP.US,D,20110804,000000,36.1668,36.219,34.7926,34.8709,30315319.67049,0
+COP.US,D,20110805,000000,34.9724,36.0828,33.9964,35.3029,36140277.058173,0
+COP.US,D,20110808,000000,33.9566,35.1549,32.2173,32.2627,55367264.422702,0
+COP.US,D,20110809,000000,32.7767,33.7064,31.4722,33.6407,41984598.430856,0
+COP.US,D,20110810,000000,33.5972,33.9566,32.3303,32.6773,29582752.996254,0
+COP.US,D,20110811,000000,32.8445,34.608,32.5148,34.1432,30229737.541531,0
+COP.US,D,20110812,000000,34.6748,34.9724,34.0389,34.4177,21041039.792638,0
+COP.US,D,20110815,000000,34.9454,35.5638,34.7926,35.1599,18971662.776155,0
+COP.US,D,20110816,000000,34.8215,34.9454,34.2592,34.6689,18455704.102964,0
+COP.US,D,20110817,000000,35.0622,35.2276,34.5848,34.8158,14117486.434016,0
+COP.US,D,20110818,000000,34.1317,34.1432,32.8716,33.2359,31623800.625825,0
+COP.US,D,20110819,000000,32.8667,33.8378,32.827,33.1344,26336669.048135,0
+COP.US,D,20110822,000000,34.0601,34.2274,32.8337,32.9982,17062044.585931,0
+COP.US,D,20110823,000000,33.0986,34.2418,33.0842,34.2379,22385054.327882,0
+COP.US,D,20110824,000000,34.0601,34.4988,33.7721,34.4495,14707190.297975,0
+COP.US,D,20110825,000000,34.7077,34.8497,33.6088,33.7538,14629058.641522,0
+COP.US,D,20110826,000000,33.49,34.4051,33.0879,34.1364,14821231.162326,0
+COP.US,D,20110829,000000,34.7473,35.3483,34.692,35.3145,15412248.172064,0
+COP.US,D,20110830,000000,34.8265,35.6015,34.5056,35.3483,21026623.128341,0
+COP.US,D,20110831,000000,35.5716,35.8219,35.1956,35.471,17318897.555954,0
+COP.US,D,20110901,000000,35.7764,35.8856,35.2401,35.4169,17187407.064124,0
+COP.US,D,20110902,000000,34.6014,34.8709,34.2486,34.6148,16739019.00261,0
+COP.US,D,20110906,000000,33.458,34.2997,33.2416,34.2312,21148838.816691,0
+COP.US,D,20110907,000000,34.7356,35.1135,34.5828,35.073,16903405.400123,0
+COP.US,D,20110908,000000,34.9095,35.1667,34.0639,34.3278,20076168.420493,0
+COP.US,D,20110909,000000,33.8465,34.2592,33.2783,33.4677,23419207.850806,0
+COP.US,D,20110912,000000,33.0445,33.4851,32.8009,33.4726,22676928.65783,0
+COP.US,D,20110913,000000,33.5856,34.0137,33.2329,33.744,14974610.521501,0
+COP.US,D,20110914,000000,33.8822,34.8497,33.5141,34.3741,19263261.852535,0
+COP.US,D,20110915,000000,34.6439,34.9317,34.4217,34.8709,17780670.598281,0
+COP.US,D,20110916,000000,35.1165,35.1685,34.5201,35.0622,28683138.450159,0
+COP.US,D,20110919,000000,34.3337,35.0236,34.0698,34.7887,16068946.27087,0
+COP.US,D,20110920,000000,34.9686,35.5454,34.7568,34.9135,15699563.226753,0
+COP.US,D,20110921,000000,34.8215,35.015,33.8428,33.8428,18191354.094981,0
+COP.US,D,20110922,000000,32.8232,32.9922,32.2173,32.7623,30322911.90893,0
+COP.US,D,20110923,000000,32.2346,32.9497,32.2018,32.5691,17598821.121047,0
+COP.US,D,20110926,000000,32.7962,33.458,32.1941,33.4165,19612612.438704,0
+COP.US,D,20110927,000000,34.092,34.3626,33.2851,33.4851,17998578.292861,0
+COP.US,D,20110928,000000,33.2329,34.1461,32.8445,32.9479,18430410.783598,0
+COP.US,D,20110929,000000,33.691,33.6957,32.8598,33.5393,25886534.264733,0
+COP.US,D,20110930,000000,32.8203,33.6833,32.8203,32.9922,19734945.058081,0
+COP.US,D,20111003,000000,32.7372,32.7826,31.7582,31.7804,22474362.72788,0
+COP.US,D,20111004,000000,31.2953,32.4849,30.5598,32.4452,24282261.272659,0
+COP.US,D,20111005,000000,32.8899,33.3527,32.422,33.315,24062634.795463,0
+COP.US,D,20111006,000000,32.9353,33.5672,32.7864,33.5277,18197408.638678,0
+COP.US,D,20111007,000000,33.6745,33.9142,33.06,33.432,17392908.687198,0
+COP.US,D,20111010,000000,34.1461,34.9638,34.0969,34.8855,15536621.393076,0
+COP.US,D,20111011,000000,34.5724,35.102,34.5357,34.9202,16899451.475757,0
+COP.US,D,20111012,000000,35.2864,35.6991,35.0111,35.3552,16194939.969653,0
+COP.US,D,20111013,000000,34.8902,35.4179,34.7744,35.2759,16026771.422554,0
+COP.US,D,20111014,000000,35.7814,36.3013,35.6845,36.3013,14349089.545763,0
+COP.US,D,20111017,000000,36.16,36.392,35.6712,35.9601,12318542.943272,0
+COP.US,D,20111018,000000,35.8335,36.8307,35.7233,36.4151,18901302.376439,0
+COP.US,D,20111019,000000,36.4906,37.1853,36.3369,36.5988,16835033.862652,0
+COP.US,D,20111020,000000,36.5612,37.1592,36.3069,36.9728,16309081.208424,0
+COP.US,D,20111021,000000,37.3622,37.8851,37.2966,37.7942,17084184.906723,0
+COP.US,D,20111024,000000,37.7894,38.0976,37.5449,37.9479,13841873.795098,0
+COP.US,D,20111025,000000,37.9846,37.9846,37.0666,37.1903,20859516.273576,0
+COP.US,D,20111026,000000,37.9546,38.1344,36.9168,37.8261,17295814.543431,0
+COP.US,D,20111027,000000,38.5335,38.7779,38.1218,38.3315,23026575.193323,0
+COP.US,D,20111028,000000,38.2901,38.3963,37.628,37.7497,28485518.806123,0
+COP.US,D,20111031,000000,37.2995,37.2995,36.6462,36.6462,19619000.18409,0
+COP.US,D,20111101,000000,35.787,36.2325,35.3831,35.7377,21780304.648614,0
+COP.US,D,20111102,000000,36.4199,36.7602,36.0963,36.3572,14714199.950856,0
+COP.US,D,20111103,000000,36.7158,37.2376,36.2809,37.0964,17602786.428079,0
+COP.US,D,20111104,000000,36.7428,37.2743,36.6046,37.2047,11898249.371829,0
+COP.US,D,20111107,000000,37.2705,37.8154,37.0618,37.6637,11511468.439625,0
+COP.US,D,20111108,000000,37.8657,38.3963,37.4512,38.2745,14670357.02453,0
+COP.US,D,20111109,000000,37.2318,37.7372,36.7767,36.9496,17627091.52505,0
+COP.US,D,20111110,000000,37.457,37.7894,36.9109,37.5912,11892222.767401,0
+COP.US,D,20111111,000000,37.8716,38.2967,37.8716,37.9585,12460533.427395,0
+COP.US,D,20111114,000000,37.7836,37.9479,37.4309,37.7274,15711342.216826,0
+COP.US,D,20111115,000000,37.66,38.1498,37.5797,37.8783,12526425.613183,0
+COP.US,D,20111116,000000,37.457,37.6222,36.5235,36.706,19039289.266377,0
+COP.US,D,20111117,000000,36.6327,37.3005,36.2944,36.5988,16450033.800334,0
+COP.US,D,20111118,000000,36.7814,36.826,36.223,36.4471,15262716.154107,0
+COP.US,D,20111121,000000,35.9378,36.4105,35.7116,36.2267,15918002.802289,0
+COP.US,D,20111122,000000,36.1387,36.2712,35.7339,35.8557,12891735.73233,0
+COP.US,D,20111123,000000,35.4005,35.6536,35.2178,35.2178,16402867.135441,0
+COP.US,D,20111125,000000,35.1298,35.3415,34.7926,34.7984,7964689.629944,0
+COP.US,D,20111128,000000,35.8219,35.9204,35.0884,35.3937,18895039.840384,0
+COP.US,D,20111129,000000,35.5146,36.0364,35.3937,35.8557,16072533.880339,0
+COP.US,D,20111130,000000,36.8502,37.5545,36.8335,37.5265,22238328.654569,0
+COP.US,D,20111201,000000,37.4395,37.8261,37.3681,37.7594,13525189.391711,0
+COP.US,D,20111202,000000,38.0976,38.4725,37.7991,38.173,21355798.455842,0
+COP.US,D,20111205,000000,38.6321,38.8842,38.0581,38.3171,17547095.180894,0
+COP.US,D,20111206,000000,38.3625,38.5663,38.1673,38.1673,16281514.460157,0
+COP.US,D,20111207,000000,37.9759,38.346,37.6985,38.0976,16258691.179384,0
+COP.US,D,20111208,000000,37.9169,38.0581,37.253,37.3681,14459585.226947,0
+COP.US,D,20111209,000000,37.5797,38.0716,37.5381,37.8561,13424908.101372,0
+COP.US,D,20111212,000000,37.4357,37.5681,36.7031,37.0849,14052894.976552,0
+COP.US,D,20111213,000000,37.338,37.6985,36.5988,36.7544,17685834.361598,0
+COP.US,D,20111214,000000,36.5272,36.8037,35.8633,36.0517,17579763.433252,0
+COP.US,D,20111215,000000,36.3117,36.48,35.7571,35.9321,13439715.915474,0
+COP.US,D,20111216,000000,36.3572,36.363,35.7697,35.991,33275749.398415,0
+COP.US,D,20111219,000000,35.7986,36.1737,35.5967,35.6991,12018062.282794,0
+COP.US,D,20111220,000000,36.4249,36.8307,36.3765,36.7158,12880890.120897,0
+COP.US,D,20111221,000000,36.8084,37.2434,36.6975,37.1592,12984775.57731,0
+COP.US,D,20111222,000000,37.2154,37.8377,37.1467,37.7497,14292289.006006,0
+COP.US,D,20111223,000000,37.8213,38.1161,37.7942,38.1093,7737868.2728411,0
+COP.US,D,20111227,000000,37.9846,38.5016,37.9846,38.3809,8433196.0367964,0
+COP.US,D,20111228,000000,38.3809,38.4679,37.7556,37.7894,9948479.3435293,0
+COP.US,D,20111229,000000,37.8377,38.3625,37.8377,38.3413,8541825.9954906,0
+COP.US,D,20111230,000000,38.3653,38.5142,38.258,38.344,8805368.8689511,0
+COP.US,D,20120103,000000,38.896,39.3762,38.896,39.0292,14738039.393296,0
+COP.US,D,20120104,000000,38.8842,38.9829,38.5529,38.8437,10737074.605789,0
+COP.US,D,20120105,000000,38.5895,38.6592,38.2156,38.5335,14888530.659588,0
+COP.US,D,20120106,000000,38.6745,38.6745,38.1952,38.231,10530167.740818,0
+COP.US,D,20120109,000000,38.2861,38.431,38.1402,38.3809,15934054.431385,0
+COP.US,D,20120110,000000,38.6929,38.8437,38.464,38.5577,10034422.613447,0
+COP.US,D,20120111,000000,38.346,38.4254,37.8561,37.8908,14221412.247154,0
+COP.US,D,20120112,000000,37.6222,37.7274,37.1853,37.2318,21648634.1037,0
+COP.US,D,20120113,000000,37.0559,37.3005,36.8616,37.0133,18210744.984462,0
+COP.US,D,20120117,000000,37.3554,37.4947,37.0925,37.252,12071842.276825,0
+COP.US,D,20120118,000000,37.3005,37.743,37.0964,37.6222,13758237.067293,0
+COP.US,D,20120119,000000,37.7324,37.7749,37.2579,37.4986,15486968.132983,0
+COP.US,D,20120120,000000,37.457,37.4637,37.051,37.4637,14626253.331665,0
+COP.US,D,20120123,000000,37.2434,37.3787,37.0404,37.1265,17645029.572392,0
+COP.US,D,20120124,000000,36.9081,37.3227,36.8434,37.1535,15788389.415615,0
+COP.US,D,20120125,000000,37.628,37.6822,36.3117,36.8201,32166821.070816,0
+COP.US,D,20120126,000000,37.0618,37.0908,36.4954,36.5863,19008571.589112,0
+COP.US,D,20120127,000000,36.3457,36.706,36.194,36.5176,14767937.518585,0
+COP.US,D,20120130,000000,36.2596,36.3369,35.9108,36.16,21737735.546129,0
+COP.US,D,20120131,000000,36.3804,36.3987,35.7794,35.8895,41191848.495386,0
+COP.US,D,20120201,000000,36.2538,36.6471,36.0635,36.4732,19703220.532241,0
+COP.US,D,20120202,000000,36.4151,36.8714,36.4105,36.7814,16776436.931189,0
+COP.US,D,20120203,000000,37.1033,37.1825,36.8704,37.0732,18948478.354424,0
+COP.US,D,20120206,000000,36.9584,37.5497,36.938,37.5275,12878294.872974,0
+COP.US,D,20120207,000000,37.6126,37.9528,37.4986,37.8406,15671448.040926,0
+COP.US,D,20120208,000000,38.0378,38.1103,37.7401,38.0156,11173117.648278,0
+COP.US,D,20120209,000000,38.0106,38.1498,37.4859,37.6503,45702536.324514,0
+COP.US,D,20120210,000000,37.6956,38.1344,37.5971,38.0156,66860607.518384,0
+COP.US,D,20120213,000000,38.174,38.3605,37.8706,38.3132,60556595.096526,0
+COP.US,D,20120214,000000,38.2127,38.894,38.2059,38.7249,15297405.347132,0
+COP.US,D,20120215,000000,38.9404,38.9404,38.4707,38.6484,16744590.300384,0
+COP.US,D,20120216,000000,38.7141,38.7316,38.3055,38.6438,15805844.217032,0
+COP.US,D,20120217,000000,38.839,39.036,38.7316,38.9473,15141309.669854,0
+COP.US,D,20120221,000000,39.2583,39.3598,39.0872,39.2004,18435497.800658,0
+COP.US,D,20120222,000000,39.2699,39.5502,39.2428,39.3598,12474612.750852,0
+COP.US,D,20120223,000000,39.4864,39.8188,39.3945,39.7212,14121252.026994,0
+COP.US,D,20120224,000000,39.8652,40.4856,39.8188,40.3262,21206957.676167,0
+COP.US,D,20120227,000000,40.2933,40.7998,40.1948,40.5793,15177871.828884,0
+COP.US,D,20120228,000000,40.7552,41.1118,40.5639,41.0239,20153323.237218,0
+COP.US,D,20120229,000000,41.0597,41.2655,40.3832,40.6451,22902509.304302,0
+COP.US,D,20120301,000000,40.9397,41.5399,40.8886,41.5293,17491383.237954,0
+COP.US,D,20120302,000000,41.366,41.5129,41.0953,41.2287,13355613.533141,0
+COP.US,D,20120305,000000,41.0153,41.2655,40.7657,41.1804,13267671.053099,0
+COP.US,D,20120306,000000,40.442,40.729,40.3154,40.589,16628777.879236,0
+COP.US,D,20120307,000000,40.616,41.1495,40.5088,40.8943,14811061.267358,0
+COP.US,D,20120308,000000,41.1601,41.2287,40.9583,40.9988,11568437.649802,0
+COP.US,D,20120309,000000,41.0054,41.4133,40.9253,40.9667,16025234.7626,0
+COP.US,D,20120312,000000,40.9746,41.3069,40.8693,41.047,13949631.427637,0
+COP.US,D,20120313,000000,41.1698,41.3118,40.906,41.2847,16377607.964074,0
+COP.US,D,20120314,000000,41.3003,41.4742,41.0296,41.1534,15346744.031717,0
+COP.US,D,20120315,000000,41.1447,41.2539,40.4188,40.6886,17498077.28054,0
+COP.US,D,20120316,000000,40.8557,41.1447,40.7716,40.9804,28608521.968025,0
+COP.US,D,20120319,000000,41.0054,41.5669,40.8943,41.452,11239863.534041,0
+COP.US,D,20120320,000000,41.1534,41.4094,40.9397,41.1862,13355946.734826,0
+COP.US,D,20120321,000000,41.2847,41.3118,40.8693,41.0355,15115501.026141,0
+COP.US,D,20120322,000000,40.8092,40.8818,40.2063,40.2933,17435876.183004,0
+COP.US,D,20120323,000000,40.359,40.819,40.1126,40.6229,15334555.265658,0
+COP.US,D,20120326,000000,40.9292,41.1157,40.8451,41.0741,11307896.695889,0
+COP.US,D,20120327,000000,41.1389,41.1495,40.7775,40.7998,11791463.405078,0
+COP.US,D,20120328,000000,40.5793,40.7716,40.0942,40.3426,14225309.258189,0
+COP.US,D,20120329,000000,39.929,40.272,39.526,40.244,14479624.92841,0
+COP.US,D,20120330,000000,40.4759,40.6538,40.2691,40.3571,12977791.794124,0
+COP.US,D,20120402,000000,40.3493,41.047,40.2883,40.8132,11432432.378591,0
+COP.US,D,20120403,000000,40.702,40.7504,40.1801,40.5156,12795956.803919,0
+COP.US,D,20120404,000000,40.2101,40.7504,40.0342,40.445,14020384.011947,0
+COP.US,D,20120405,000000,40.3822,40.5369,39.9512,40.012,11980153.864776,0
+COP.US,D,20120409,000000,39.641,40.0837,39.607,39.8467,15969929.491283,0
+COP.US,D,20120410,000000,39.7927,39.9532,38.9934,39.124,18400368.822798,0
+COP.US,D,20120411,000000,39.497,39.7057,38.9809,39.0515,17324167.730463,0
+COP.US,D,20120412,000000,39.0186,39.6825,39.0186,39.5734,16027547.513439,0
+COP.US,D,20120413,000000,39.381,39.6381,39.0931,39.0931,13040205.023169,0
+COP.US,D,20120416,000000,39.1877,39.5675,39.0872,39.2004,24080425.902931,0
+COP.US,D,20120417,000000,39.5018,39.6506,39.41,39.4303,11231431.047869,0
+COP.US,D,20120418,000000,38.9296,39.2004,38.8504,38.9152,13930257.094761,0
+COP.US,D,20120419,000000,38.8621,38.9635,38.3885,38.6997,13585702.750267,0
+COP.US,D,20120420,000000,38.8158,39.0447,38.5836,38.6949,13352327.046935,0
+COP.US,D,20120423,000000,38.086,38.6127,37.8957,38.404,14512311.806948,0
+COP.US,D,20120424,000000,38.3015,38.46,38.1354,38.1663,16519162.802511,0
+COP.US,D,20120425,000000,38.3403,38.3403,37.4483,37.7053,19202170.047574,0
+COP.US,D,20120426,000000,37.7363,38.4156,37.6521,38.3276,15104585.049135,0
+COP.US,D,20120427,000000,38.4234,38.4948,37.9807,38.2165,9848785.8126893,0
+COP.US,D,20120430,000000,38.2041,38.3885,37.9159,38.0358,13884608.46364,0
+COP.US,D,20120501,000000,38.9433,39.5163,38.6262,39.3598,21901421.39227,0
+COP.US,D,20120502,000000,38.8852,38.8852,37.9131,38.0223,21077858.579055,0
+COP.US,D,20120503,000000,38.0736,38.2822,37.4782,37.7942,18586663.748626,0
+COP.US,D,20120504,000000,37.4705,37.6116,36.8878,37.0328,17834957.638356,0
+COP.US,D,20120507,000000,36.3852,37.2125,36.3079,37.1583,17512375.979022,0
+COP.US,D,20120508,000000,36.7999,37.9528,36.7253,37.8251,20316918.022028,0
+COP.US,D,20120509,000000,37.3835,37.5605,36.6955,37.2454,15591169.199689,0
+COP.US,D,20120510,000000,37.6734,38.0272,37.485,37.7662,44318805.596881,0
+COP.US,D,20120511,000000,37.6192,37.9575,37.2154,37.2656,44921222.864341,0
+COP.US,D,20120514,000000,36.6828,37.0328,36.5756,36.8656,45067513.926758,0
+COP.US,D,20120515,000000,36.9129,36.997,36.5041,36.5893,11606855.183442,0
+COP.US,D,20120516,000000,36.737,36.9901,36.4374,36.4374,14731633.021729,0
+COP.US,D,20120517,000000,36.54,36.737,36.0953,36.1098,9479390.3511186,0
+COP.US,D,20120518,000000,36.2064,36.4055,35.7358,35.8508,18554730.19564,0
+COP.US,D,20120521,000000,35.8508,36.5948,35.8345,36.5196,13389784.297453,0
+COP.US,D,20120522,000000,36.6742,36.997,36.2277,36.4451,12626478.215406,0
+COP.US,D,20120523,000000,36.1842,36.765,35.9543,36.7437,12069606.100285,0
+COP.US,D,20120524,000000,36.9351,36.9496,36.3794,36.7757,22203636.357181,0
+COP.US,D,20120525,000000,36.8335,36.9901,36.6576,36.7583,8202225.1804236,0
+COP.US,D,20120529,000000,37.3236,37.7382,37.1805,37.5757,15578865.572177,0
+COP.US,D,20120530,000000,37.1671,37.2154,36.6133,36.7079,13717173.581126,0
+COP.US,D,20120531,000000,36.8084,37.1314,36.2133,36.7872,17244016.16813,0
+COP.US,D,20120601,000000,36.2577,36.4249,35.8953,36.1098,22945001.832488,0
+COP.US,D,20120604,000000,36.2577,36.3407,35.7058,36.1842,13124264.979203,0
+COP.US,D,20120605,000000,36.5264,36.6848,36.22,36.5912,13698531.878047,0
+COP.US,D,20120606,000000,37.0386,37.7942,36.962,37.7942,20033333.37753,0
+COP.US,D,20120607,000000,38.258,38.5075,37.9159,37.9575,20095668.997486,0
+COP.US,D,20120608,000000,37.9295,38.2901,37.7875,38.0686,12236934.39965,0
+COP.US,D,20120611,000000,38.4495,38.634,37.9499,38.0059,13155757.712564,0
+COP.US,D,20120612,000000,38.2822,38.6215,38.0474,38.5925,10553878.869566,0
+COP.US,D,20120613,000000,38.5372,38.6843,37.9807,38.1615,12823373.507948,0
+COP.US,D,20120614,000000,38.1112,38.7171,37.9499,38.5693,13750612.750431,0
+COP.US,D,20120615,000000,38.6262,39.1192,38.5925,39.1192,17788173.844964,0
+COP.US,D,20120618,000000,38.8178,38.9626,38.4784,38.8466,12546618.463246,0
+COP.US,D,20120619,000000,39.1481,39.5018,39.011,39.2497,13444813.280414,0
+COP.US,D,20120620,000000,39.037,39.181,38.0813,38.4021,16669170.822879,0
+COP.US,D,20120621,000000,38.3237,38.4282,37.1602,37.2154,17807512.995055,0
+COP.US,D,20120622,000000,37.5198,37.8783,37.2086,37.6734,17838846.371087,0
+COP.US,D,20120625,000000,37.223,37.4202,36.8878,37.3554,13323485.440039,0
+COP.US,D,20120626,000000,37.6329,38.0126,37.3835,37.8367,10702496.135064,0
+COP.US,D,20120627,000000,38.0126,38.5075,37.9101,38.4097,13432408.243694,0
+COP.US,D,20120628,000000,38.143,38.5209,37.8512,38.4649,11976130.609622,0
+COP.US,D,20120629,000000,39.2775,39.4149,38.9695,39.4149,12120151.347502,0
+COP.US,D,20120702,000000,39.4805,39.5734,38.9316,39.3096,8737980.3799338,0
+COP.US,D,20120703,000000,39.5086,39.8295,39.3762,39.785,8200015.9083684,0
+COP.US,D,20120705,000000,39.6671,39.7241,38.9326,38.9954,28184485.568934,0
+COP.US,D,20120706,000000,38.6311,38.7308,38.2679,38.6196,24072099.999908,0
+COP.US,D,20120709,000000,38.5624,38.6215,38.1276,38.3237,19185184.005049,0
+COP.US,D,20120710,000000,38.5258,38.6196,37.5478,37.7257,10911342.192462,0
+COP.US,D,20120711,000000,37.7401,38.547,37.6619,38.344,16248211.882849,0
+COP.US,D,20120712,000000,37.9826,38.2679,37.7401,38.0726,9207043.5026486,0
+COP.US,D,20120713,000000,38.259,38.8322,38.1673,38.7809,7817927.7390557,0
+COP.US,D,20120716,000000,38.7308,39.2332,38.517,39.1221,8519177.5938643,0
+COP.US,D,20120717,000000,39.3367,39.7521,38.8544,39.7039,9797176.8035644,0
+COP.US,D,20120718,000000,39.6526,40.1299,39.5173,40.0469,8652951.862474,0
+COP.US,D,20120719,000000,40.2643,40.3667,39.93,40.2295,10475457.472514,0
+COP.US,D,20120720,000000,40.015,40.015,39.6159,39.9599,10991443.05019,0
+COP.US,D,20120723,000000,39.1221,39.3888,38.7877,39.2884,10778565.459337,0
+COP.US,D,20120724,000000,39.2815,39.3452,38.4146,38.9954,9740661.8652528,0
+COP.US,D,20120725,000000,38.722,38.9645,37.7092,37.9952,17818540.729149,0
+COP.US,D,20120726,000000,38.5594,38.9182,38.0533,38.8233,15390818.750522,0
+COP.US,D,20120727,000000,39.1607,39.3675,38.8805,39.2332,19206750.018587,0
+COP.US,D,20120730,000000,39.21,39.3675,38.9394,39.1519,8140848.8088028,0
+COP.US,D,20120731,000000,39.1452,39.323,38.6543,38.8544,12551744.802244,0
+COP.US,D,20120801,000000,38.9954,39.5521,38.7384,39.409,10668645.120198,0
+COP.US,D,20120802,000000,38.9799,39.4023,38.6755,39.0041,11216034.439482,0
+COP.US,D,20120803,000000,39.6526,39.9599,39.5433,39.7588,9305058.6075991,0
+COP.US,D,20120806,000000,39.9165,40.2421,39.8217,39.8894,8298909.548202,0
+COP.US,D,20120807,000000,40.2101,40.4663,40.1367,40.2874,11010802.896036,0
+COP.US,D,20120808,000000,39.9859,40.9273,39.9859,40.8017,14049808.2044,0
+COP.US,D,20120809,000000,40.8017,40.9426,40.5725,40.7445,7136580.993713,0
+COP.US,D,20120810,000000,40.5378,40.9089,40.3803,40.8779,6586213.555003,0
+COP.US,D,20120813,000000,41.0094,41.1457,40.7068,40.9021,7976676.6123738,0
+COP.US,D,20120814,000000,41.1591,41.2229,40.8305,40.9273,6228378.7432685,0
+COP.US,D,20120815,000000,40.9351,41.0355,40.73,40.8501,5677865.399472,0
+COP.US,D,20120816,000000,40.8866,41.166,40.8373,41.0731,7097303.5513713,0
+COP.US,D,20120817,000000,41.2074,41.2307,40.8586,40.9591,7262875.8157582,0
+COP.US,D,20120820,000000,40.9214,40.9426,40.5862,40.7001,11017473.138504,0
+COP.US,D,20120821,000000,40.7736,40.8952,40.3744,40.4141,8352914.0911948,0
+COP.US,D,20120822,000000,40.3174,40.5233,40.1087,40.4498,6241548.4882085,0
+COP.US,D,20120823,000000,40.4286,40.4286,40.0081,40.0827,6497200.069541,0
+COP.US,D,20120824,000000,40.015,40.2874,39.8092,40.2227,5508369.2195658,0
+COP.US,D,20120827,000000,40.2643,40.5166,40.2053,40.2353,4781413.1650402,0
+COP.US,D,20120828,000000,40.2808,40.4141,40.158,40.2942,5685596.2994835,0
+COP.US,D,20120829,000000,40.2353,40.3667,40.0827,40.217,8969549.3436827,0
+COP.US,D,20120830,000000,40.0604,40.2101,39.9522,40.0469,5606120.4536153,0
+COP.US,D,20120831,000000,40.3744,40.7736,40.3541,40.531,16604638.348323,0
+COP.US,D,20120904,000000,40.6538,40.6807,39.9667,40.1154,7985342.9605996,0
+COP.US,D,20120905,000000,40.0827,40.0942,39.1317,39.1607,12063435.660348,0
+COP.US,D,20120906,000000,39.4458,40.0942,39.4458,39.8139,9192554.4032026,0
+COP.US,D,20120907,000000,39.9859,40.4498,39.9667,40.4208,8179379.1343183,0
+COP.US,D,20120910,000000,40.444,40.4498,40.0748,40.0942,6580441.5083875,0
+COP.US,D,20120911,000000,40.2643,40.5378,40.217,40.2295,7163588.9565425,0
+COP.US,D,20120912,000000,40.4885,40.5233,40.2227,40.3541,6735859.3996235,0
+COP.US,D,20120913,000000,40.444,41.3717,40.0372,41.1457,10839999.779079,0
+COP.US,D,20120914,000000,41.3147,42.0358,41.3147,41.5419,12018293.040485,0
+COP.US,D,20120917,000000,41.4674,41.9255,41.4094,41.6086,16293256.197866,0
+COP.US,D,20120918,000000,41.6481,41.6704,41.1099,41.2655,8179505.3784357,0
+COP.US,D,20120919,000000,41.1872,41.3069,40.8645,40.9021,7239625.1676043,0
+COP.US,D,20120920,000000,40.7581,41.2229,40.5166,41.1022,8599247.4079571,0
+COP.US,D,20120921,000000,41.2229,41.2847,40.7736,40.9351,17914545.241311,0
+COP.US,D,20120924,000000,40.7504,41.4364,40.7156,41.364,10215426.669008,0
+COP.US,D,20120925,000000,41.4364,41.452,40.9273,40.9736,10449939.604186,0
+COP.US,D,20120926,000000,40.9089,41.0153,40.5938,40.6895,9050573.2321713,0
+COP.US,D,20120927,000000,40.8952,41.0094,40.6934,40.9591,5941161.9934245,0
+COP.US,D,20120928,000000,40.8017,40.9089,40.5571,40.8092,7025057.7681962,0
+COP.US,D,20121001,000000,41.021,41.2847,40.8586,40.9736,6750257.4377387,0
+COP.US,D,20121002,000000,41.1804,41.2655,40.7068,40.9426,7268941.7421226,0
+COP.US,D,20121003,000000,40.9089,40.9591,40.3852,40.5166,9584409.9350115,0
+COP.US,D,20121004,000000,40.7647,41.0008,40.5427,40.9659,6210318.5909596,0
+COP.US,D,20121005,000000,41.1147,41.4152,40.9736,41.0934,6112947.1240502,0
+COP.US,D,20121008,000000,40.9426,41.1728,40.8693,41.1214,3451635.2410081,0
+COP.US,D,20121009,000000,41.1872,41.5554,41.1214,41.249,6901064.3143245,0
+COP.US,D,20121010,000000,41.1804,41.2722,40.7736,40.8501,9097804.0539118,0
+COP.US,D,20121011,000000,41.2133,41.2133,40.8876,40.8876,8273249.9139382,0
+COP.US,D,20121012,000000,41.0103,41.075,40.361,40.5522,8109092.2045394,0
+COP.US,D,20121015,000000,40.5522,41.075,40.3551,41.0026,6507488.9651123,0
+COP.US,D,20121016,000000,41.2645,41.7303,41.1244,41.6027,7604515.1628856,0
+COP.US,D,20121017,000000,41.4955,42.0782,41.4142,41.9632,6492551.8025283,0
+COP.US,D,20121018,000000,42.0579,42.253,41.9478,42.0705,6721965.3031901,0
+COP.US,D,20121019,000000,42.0202,42.1303,41.3921,41.482,8286316.1800935,0
+COP.US,D,20121022,000000,41.5283,41.5419,40.7425,41.1842,8159420.1463084,0
+COP.US,D,20121023,000000,40.6199,40.6712,40.217,40.4759,9491584.291118,0
+COP.US,D,20121024,000000,40.4924,40.7425,40.2942,40.3957,9148041.9691383,0
+COP.US,D,20121025,000000,40.9436,41.5351,40.903,41.2702,13441730.647416,0
+COP.US,D,20121026,000000,41.162,41.5641,41.1543,41.3776,8327979.8432123,0
+COP.US,D,20121031,000000,41.595,41.8183,41.5138,41.7699,8542542.0686815,0
+COP.US,D,20121101,000000,41.8763,42.2377,41.8183,42.1797,9323293.6390544,0
+COP.US,D,20121102,000000,42.3179,42.4541,41.5574,41.6269,15801425.672923,0
+COP.US,D,20121105,000000,41.5062,41.7468,41.3564,41.5351,6656138.3090351,0
+COP.US,D,20121106,000000,41.5419,42.1748,41.4955,42.0348,10283326.343222,0
+COP.US,D,20121107,000000,41.4674,41.5496,40.8441,40.9891,11003992.957208,0
+COP.US,D,20121108,000000,40.961,41.1485,40.3252,40.331,8427542.9907835,0
+COP.US,D,20121109,000000,40.2053,40.6199,40.1484,40.1957,7888917.2897832,0
+COP.US,D,20121112,000000,40.2818,40.4691,40.0275,40.1716,5525318.0097261,0
+COP.US,D,20121113,000000,39.9337,40.4315,39.8932,39.9628,6183868.3787801,0
+COP.US,D,20121114,000000,39.9763,40.217,39.4652,39.5423,8912609.1075656,0
+COP.US,D,20121115,000000,39.4583,39.8101,39.0728,39.4129,10524734.06983,0
+COP.US,D,20121116,000000,39.3994,39.8101,38.9498,39.7328,12387275.621705,0
+COP.US,D,20121119,000000,40.2101,40.4401,40.0207,40.2353,7860429.5803313,0
+COP.US,D,20121120,000000,40.2053,40.2101,39.8237,40.1637,6138805.4375808,0
+COP.US,D,20121121,000000,40.301,40.4759,40.0942,40.4691,4606095.2687019,0
+COP.US,D,20121123,000000,40.6565,40.9361,40.5011,40.9148,2849372.1569393,0
+COP.US,D,20121126,000000,40.6113,41.0103,40.4401,41.0103,7589980.5327743,0
+COP.US,D,20121127,000000,40.9148,41.162,40.5359,40.562,9969668.6942902,0
+COP.US,D,20121128,000000,40.3862,41.2036,40.2729,41.1969,9927956.3961424,0
+COP.US,D,20121129,000000,41.3776,41.4279,41.0597,41.1418,6091852.9737713,0
+COP.US,D,20121130,000000,41.2461,41.2964,40.9746,41.1118,10565323.623162,0
+COP.US,D,20121203,000000,41.3776,41.4442,41.0597,41.2771,9921411.3630045,0
+COP.US,D,20121204,000000,41.2036,41.2964,40.8441,41.0384,7501493.7543269,0
+COP.US,D,20121205,000000,41.0384,41.595,40.903,41.2828,8411116.7684863,0
+COP.US,D,20121206,000000,41.2828,41.5206,41.0972,41.4085,9264185.522396,0
+COP.US,D,20121207,000000,41.5062,41.8346,41.452,41.8346,7398892.4696343,0
+COP.US,D,20121210,000000,41.5786,41.9313,41.5786,41.7893,7379910.3213529,0
+COP.US,D,20121211,000000,41.8482,42.1507,41.7699,41.9632,6593102.1377062,0
+COP.US,D,20121212,000000,42.1382,42.4203,41.94,42.0202,7590499.9962739,0
+COP.US,D,20121213,000000,41.9478,41.97,41.5351,41.7893,8401741.5905846,0
+COP.US,D,20121214,000000,41.6501,41.8123,41.5496,41.6501,5343342.2883746,0
+COP.US,D,20121217,000000,41.8626,42.3507,41.6375,42.0782,7596459.3394898,0
+COP.US,D,20121218,000000,42.0348,42.8436,42.0077,42.8157,10126060.320891,0
+COP.US,D,20121219,000000,42.8436,43.0678,42.7432,42.7432,9528468.2691674,0
+COP.US,D,20121220,000000,42.8157,42.9595,42.2579,42.8,9907994.303769,0
+COP.US,D,20121221,000000,42.2657,42.6194,42.028,42.3179,21177994.999091,0
+COP.US,D,20121224,000000,42.2801,42.372,42.115,42.1932,2938300.7897979,0
+COP.US,D,20121226,000000,42.3255,42.3565,41.7893,41.8414,6594903.7033495,0
+COP.US,D,20121227,000000,41.8763,42.0124,41.2964,41.8056,7078509.7344781,0
+COP.US,D,20121228,000000,41.6104,41.6579,41.162,41.2036,6732768.4883218,0
+COP.US,D,20121231,000000,41.105,41.8897,41.0384,41.8714,9525776.7859752,0
+COP.US,D,20130102,000000,42.7064,42.7644,42.2445,42.7518,8675225.6708995,0
+COP.US,D,20130103,000000,42.6996,42.9373,42.5063,42.7218,6064040.980784,0
+COP.US,D,20130104,000000,42.8088,43.2504,42.7807,43.1943,6686382.0534651,0
+COP.US,D,20130107,000000,43.1102,43.1102,42.6281,42.7218,7604031.9169606,0
+COP.US,D,20130108,000000,42.5894,42.663,42.0579,42.1429,8503818.2378381,0
+COP.US,D,20130109,000000,42.3024,42.3565,41.999,42.0579,5756587.9197869,0
+COP.US,D,20130110,000000,42.2579,42.3324,41.9632,42.2377,7526944.3614453,0
+COP.US,D,20130111,000000,42.115,42.1382,41.8976,42.0705,5503041.0969371,0
+COP.US,D,20130114,000000,42.0782,42.2734,42.0124,42.2135,5844550.0607956,0
+COP.US,D,20130115,000000,42.1662,42.6561,42.0782,42.6194,8559950.3046461,0
+COP.US,D,20130116,000000,42.5538,42.6996,42.4057,42.5121,7753581.5263113,0
+COP.US,D,20130117,000000,42.6774,42.8281,42.3449,42.6996,7340539.7481049,0
+COP.US,D,20130118,000000,42.6426,42.8591,42.575,42.7925,7353769.5107399,0
+COP.US,D,20130122,000000,42.8157,43.3045,42.7218,43.3045,6527257.5521582,0
+COP.US,D,20130123,000000,43.2041,43.2659,42.9082,42.9962,6223385.8919026,0
+COP.US,D,20130124,000000,43.0833,43.7403,42.973,43.6157,9817815.6471903,0
+COP.US,D,20130125,000000,43.6592,44.1163,43.5664,44.0853,7619247.4374758,0
+COP.US,D,20130128,000000,43.9104,43.9993,43.4504,43.8622,6771967.2867872,0
+COP.US,D,20130129,000000,44.041,44.5917,43.9993,44.5213,10198579.288058,0
+COP.US,D,20130130,000000,44.5269,44.7995,43.9858,44.1075,9408618.1058388,0
+COP.US,D,20130131,000000,42.7432,42.9295,41.738,41.8763,23440594.846045,0
+COP.US,D,20130201,000000,42.2734,42.4831,41.8897,42.4686,15886563.877894,0
+COP.US,D,20130204,000000,42.2135,42.2232,41.8763,41.8976,10128751.804084,0
+COP.US,D,20130205,000000,42.1932,42.2579,41.6104,41.6732,10779769.952393,0
+COP.US,D,20130206,000000,41.5012,41.6579,41.1921,41.5786,9521487.5903458,0
+COP.US,D,20130207,000000,41.6375,41.7612,41.4142,41.6104,7902928.3172436,0
+COP.US,D,20130208,000000,41.7468,41.7854,41.5718,41.7854,24753126.995805,0
+COP.US,D,20130211,000000,41.8346,41.8346,41.5351,41.5786,26772085.009188,0
+COP.US,D,20130212,000000,41.7612,42.0636,41.5882,42.0579,30231274.201487,0
+COP.US,D,20130213,000000,42.1303,42.3255,41.8763,42.3179,9403486.5929013,0
+COP.US,D,20130214,000000,42.2057,42.3575,42.0753,42.2947,7893964.9849053,0
+COP.US,D,20130215,000000,42.2801,42.3575,41.4635,41.6375,13277899.930976,0
+COP.US,D,20130219,000000,42.0473,42.797,42.0028,42.7895,11119676.029875,0
+COP.US,D,20130220,000000,42.7895,42.797,42.0917,42.1131,8116939.0007897,0
+COP.US,D,20130221,000000,42.0318,42.4705,41.6897,42.4357,9995928.5055058,0
+COP.US,D,20130222,000000,42.572,42.5932,42.0995,42.4995,6008116.9063334,0
+COP.US,D,20130225,000000,42.6966,42.7556,41.4984,41.5419,11518009.333612,0
+COP.US,D,20130226,000000,41.8424,42.2947,41.5863,42.1729,10631573.845546,0
+COP.US,D,20130227,000000,42.0318,42.486,41.9216,42.3806,8376980.1521728,0
+COP.US,D,20130228,000000,42.2801,42.572,42.2435,42.3179,10309563.389105,0
+COP.US,D,20130301,000000,42.3024,42.5566,42.0995,42.5566,9219355.4084625,0
+COP.US,D,20130304,000000,42.4559,42.4927,41.8066,42.0753,8004578.6319038,0
+COP.US,D,20130305,000000,42.3092,42.3575,41.8849,42.1042,9794067.2660816,0
+COP.US,D,20130306,000000,42.3024,42.3806,41.9429,42.3517,9163806.9620007,0
+COP.US,D,20130307,000000,42.3517,42.4559,42.2435,42.2521,7304103.8331933,0
+COP.US,D,20130308,000000,42.3642,42.7111,42.2299,42.6387,6570489.9536545,0
+COP.US,D,20130311,000000,42.6532,42.7846,42.4135,42.6734,6472302.0391332,0
+COP.US,D,20130312,000000,42.7614,43.0263,42.6822,42.887,6389125.7919211,0
+COP.US,D,20130313,000000,42.9073,43.0387,42.7614,42.9209,6142726.2487365,0
+COP.US,D,20130314,000000,43.0841,43.492,42.9876,43.4611,7027337.4058249,0
+COP.US,D,20130315,000000,43.1597,43.3683,42.9432,43.1363,14115655.894314,0
+COP.US,D,20130318,000000,42.8436,43.5567,42.7556,43.1894,6851342.7582341,0
+COP.US,D,20130319,000000,43.2378,43.435,42.8726,43.3084,9248990.6976377,0
+COP.US,D,20130320,000000,43.8148,44.2081,43.5442,44.1375,11203612.846155,0
+COP.US,D,20130321,000000,43.9356,44.5657,43.8206,44.498,12317900.340018,0
+COP.US,D,20130322,000000,44.6246,44.6246,44.3086,44.4787,8820343.2838976,0
+COP.US,D,20130325,000000,44.5426,44.6825,43.8573,43.9694,7910975.8623366,0
+COP.US,D,20130326,000000,44.1772,44.267,43.8737,44.1375,6186568.1402752,0
+COP.US,D,20130327,000000,43.9617,44.3327,43.8351,44.0883,5619414.373097,0
+COP.US,D,20130328,000000,44.1066,44.2467,43.8573,43.8873,7249630.5313054,0
+COP.US,D,20130401,000000,43.921,44.3241,43.8274,44.1636,5648681.2777985,0
+COP.US,D,20130402,000000,44.2807,44.2873,43.7027,43.8437,6531964.8020782,0
+COP.US,D,20130403,000000,43.9144,44.0679,43.176,43.2871,7580527.745784,0
+COP.US,D,20130404,000000,43.2446,43.3857,42.8648,42.9962,6799500.9218433,0
+COP.US,D,20130405,000000,42.6319,42.8581,42.3972,42.7489,9226110.5035334,0
+COP.US,D,20130408,000000,42.7895,43.3287,42.7257,43.3084,6497102.7994832,0
+COP.US,D,20130409,000000,43.4532,43.8573,43.0841,43.6534,6323681.6692701,0
+COP.US,D,20130410,000000,43.7994,44.2526,43.7337,43.9974,7464377.9837993,0
+COP.US,D,20130411,000000,44.1066,44.2738,43.6901,43.9269,9363144.3538641,0
+COP.US,D,20130412,000000,43.5442,43.7105,43.1451,43.3451,7051612.4939483,0
+COP.US,D,20130415,000000,42.8814,42.8814,41.7709,41.8009,13400041.114599,0
+COP.US,D,20130416,000000,42.3517,42.3575,41.5341,41.9429,12768808.109942,0
+COP.US,D,20130417,000000,41.7709,41.7709,41.1708,41.4876,9638896.6891413,0
+COP.US,D,20130418,000000,41.594,42.0385,41.2345,41.8568,8465861.1847904,0
+COP.US,D,20130419,000000,42.0917,42.3449,41.6501,41.9826,8780685.0396277,0
+COP.US,D,20130422,000000,42.0473,42.199,41.5632,41.9081,7490377.0284771,0
+COP.US,D,20130423,000000,42.0241,42.2057,41.6259,42.1912,10301841.802186,0
+COP.US,D,20130424,000000,42.2724,42.7556,42.2724,42.5411,10699592.520363,0
+COP.US,D,20130425,000000,42.6231,42.9131,42.1487,42.6231,8607733.7030976,0
+COP.US,D,20130426,000000,42.6966,43.0841,42.6155,43.0175,8633059.1008864,0
+COP.US,D,20130429,000000,43.2939,43.8515,43.0978,43.7413,7730933.1246847,0
+COP.US,D,20130430,000000,43.6969,44.1443,43.4532,44.1443,8502337.4564279,0
+COP.US,D,20130501,000000,43.921,44.3386,43.7413,43.8206,9791958.3684475,0
+COP.US,D,20130502,000000,43.8873,44.7115,43.7781,44.5164,11428492.941255,0
+COP.US,D,20130503,000000,44.843,45.2537,44.7241,45.2142,8842045.8894311,0
+COP.US,D,20130506,000000,45.2479,45.5813,45.0644,45.4354,7946367.6763095,0
+COP.US,D,20130507,000000,45.5513,45.9959,45.4596,45.8877,8126180.691059,0
+COP.US,D,20130508,000000,45.8586,45.963,45.5147,45.705,8898153.1213307,0
+COP.US,D,20130509,000000,45.6827,45.9254,45.5147,45.6983,15099915.051576,0
+COP.US,D,20130510,000000,45.5967,45.6983,45.1416,45.4393,17071839.887697,0
+COP.US,D,20130513,000000,45.3542,45.5147,45.0933,45.2731,17143180.231505,0
+COP.US,D,20130514,000000,45.2875,46.107,45.157,46.049,9487489.6356039,0
+COP.US,D,20130515,000000,45.8877,45.8877,45.1717,45.5813,11081764.507492,0
+COP.US,D,20130516,000000,45.5445,45.9098,45.448,45.5891,7142465.8322038,0
+COP.US,D,20130517,000000,45.5601,46.2307,45.5445,46.2307,9698262.4679739,0
+COP.US,D,20130520,000000,46.2249,47.0705,46.1872,46.7554,8512128.6190446,0
+COP.US,D,20130521,000000,46.9178,47.2957,46.5911,46.9593,8961947.7921523,0
+COP.US,D,20130522,000000,46.8801,47.199,46.1621,46.2897,12693362.762741,0
+COP.US,D,20130523,000000,45.7669,46.4308,45.6664,46.3283,7147994.703675,0
+COP.US,D,20130524,000000,46.1428,46.2017,45.8751,46.136,6266799.3812724,0
+COP.US,D,20130528,000000,46.6569,46.9312,46.2752,46.3631,8005773.8118682,0
+COP.US,D,20130529,000000,46.1051,46.4869,45.8905,46.3197,8717338.4319444,0
+COP.US,D,20130530,000000,46.1689,46.194,45.7822,45.9515,7669494.6657929,0
+COP.US,D,20130531,000000,45.8316,46.2239,45.2547,45.2547,10888738.286714,0
+COP.US,D,20130603,000000,45.4354,45.8171,45.2112,45.8103,9236819.5229712,0
+COP.US,D,20130604,000000,45.6625,45.8026,45.244,45.5088,7009796.7170157,0
+COP.US,D,20130605,000000,45.7128,45.8229,45.332,45.4586,10263142.806251,0
+COP.US,D,20130606,000000,45.3823,45.6847,44.9764,45.675,8968131.6843312,0
+COP.US,D,20130607,000000,45.8693,46.0229,45.5678,45.9815,6887644.1507253,0
+COP.US,D,20130610,000000,46.0085,46.0694,45.706,45.8905,5622358.3445241,0
+COP.US,D,20130611,000000,45.5359,45.8751,45.2721,45.675,6367554.6044442,0
+COP.US,D,20130612,000000,45.9447,45.9447,44.8506,44.9163,6819653.4151807,0
+COP.US,D,20130613,000000,44.7627,45.5359,44.5464,45.4866,7248475.7080673,0
+COP.US,D,20130614,000000,45.5021,45.5281,44.9078,45.0285,4511724.6865514,0
+COP.US,D,20130617,000000,45.3388,45.7822,45.332,45.7002,4966088.6478869,0
+COP.US,D,20130618,000000,45.7002,45.9147,45.5601,45.8171,4659597.9395884,0
+COP.US,D,20130619,000000,45.8539,46.1621,45.5281,45.5281,8040795.1717917,0
+COP.US,D,20130620,000000,45.1011,45.159,44.3569,44.4738,10846421.672462,0
+COP.US,D,20130621,000000,44.8353,44.8585,43.9336,44.5347,11901769.720086,0
+COP.US,D,20130624,000000,44.1066,44.1907,43.3152,43.7898,10016875.71591,0
+COP.US,D,20130625,000000,44.1299,44.2825,43.8041,44.1443,8240625.1226704,0
+COP.US,D,20130626,000000,44.5416,44.6024,44.0883,44.5115,5435716.7647665,0
+COP.US,D,20130627,000000,44.7222,45.0807,44.4961,44.5213,5022151.3839092,0
+COP.US,D,20130628,000000,44.4873,44.8353,44.297,44.6371,8355186.4853087,0
+COP.US,D,20130701,000000,44.8063,45.4682,44.8063,45.1765,6913136.1493578,0
+COP.US,D,20130702,000000,45.159,45.8828,45.0422,45.5901,9092291.7390463,0
+COP.US,D,20130703,000000,45.3523,45.7524,45.0516,45.6268,5127533.1435488,0
+COP.US,D,20130705,000000,45.8229,46.0539,45.3909,45.9746,5803266.1648168,0
+COP.US,D,20130708,000000,46.1206,46.6367,45.9746,46.5111,7966093.8370536,0
+COP.US,D,20130709,000000,46.71,46.9825,46.6367,46.8512,6549778.6748793,0
+COP.US,D,20130710,000000,46.9381,47.1285,46.71,46.8725,6575775.6499814,0
+COP.US,D,20130711,000000,47.2994,47.5441,47.1285,47.4532,8386341.8778325,0
+COP.US,D,20130712,000000,47.4126,47.8465,47.4049,47.8388,22477441.221727,0
+COP.US,D,20130715,000000,47.8,48.1905,47.7131,48.1481,21146931.702688,0
+COP.US,D,20130716,000000,48.1336,48.2534,47.7441,47.9219,22400269.848396,0
+COP.US,D,20130717,000000,48.1336,48.4273,48.0533,48.3712,6578203.2622726,0
+COP.US,D,20130718,000000,48.7451,49.0477,48.58,48.6902,6787802.6452232,0
+COP.US,D,20130719,000000,48.9057,49.214,48.6757,49.214,9332593.2774432,0
+COP.US,D,20130722,000000,49.272,49.3405,49.0129,49.0826,5343786.2123613,0
+COP.US,D,20130723,000000,49.1928,49.3937,49.1541,49.3038,5484898.1616002,0
+COP.US,D,20130724,000000,49.4004,49.4004,48.5637,48.9057,6740187.9171911,0
+COP.US,D,20130725,000000,48.7733,49.1598,48.6902,48.9984,5492042.336902,0
+COP.US,D,20130726,000000,48.7733,49.0129,48.7114,49.0042,4181516.6407796,0
+COP.US,D,20130729,000000,48.868,48.9008,48.3925,48.6033,5708143.2919009,0
+COP.US,D,20130730,000000,48.8014,48.809,48.1036,48.3432,7092956.4076223,0
+COP.US,D,20130731,000000,48.406,48.9444,48.3636,48.3636,7416329.6796589,0
+COP.US,D,20130801,000000,49.0042,49.4295,48.8544,49.2798,9756335.7967846,0
+COP.US,D,20130802,000000,49.1859,50.1301,49.0535,50.1301,10085655.994583,0
+COP.US,D,20130805,000000,49.9581,50.2751,49.6382,50.1001,5367960.9260634,0
+COP.US,D,20130806,000000,50.0469,50.3069,49.6816,50.0267,8379204.9460458,0
+COP.US,D,20130807,000000,49.9059,49.9339,49.4295,49.6024,5595597.6959902,0
+COP.US,D,20130808,000000,49.9871,50.1746,49.4884,50.0267,6231144.7311859,0
+COP.US,D,20130809,000000,49.9658,49.9736,49.3405,49.8315,4920301.3551941,0
+COP.US,D,20130812,000000,49.4527,49.6024,49.2566,49.2864,6020542.6388108,0
+COP.US,D,20130813,000000,49.5319,50.1746,49.4363,49.8847,6656410.4582392,0
+COP.US,D,20130814,000000,50.0711,50.3283,49.7513,50.0779,8703262.2128497,0
+COP.US,D,20130815,000000,49.7792,50.4819,49.673,50.4219,8685542.5057428,0
+COP.US,D,20130816,000000,50.2343,50.6385,49.9339,50.2442,8765554.3717161,0
+COP.US,D,20130819,000000,50.2654,50.2654,49.0535,49.0826,8650229.3356463,0
+COP.US,D,20130820,000000,49.0757,49.5126,48.8874,49.1976,7496255.6582408,0
+COP.US,D,20130821,000000,49.1928,49.2265,48.6824,48.8544,5920285.1485937,0
+COP.US,D,20130822,000000,48.9008,49.5319,48.8014,49.326,5500673.5023412,0
+COP.US,D,20130823,000000,49.4053,49.6962,49.24,49.6238,5895987.2951376,0
+COP.US,D,20130826,000000,49.6536,49.9127,49.3705,49.4449,4319543.887444,0
+COP.US,D,20130827,000000,49.1772,49.6324,49.1676,49.2265,7177662.0712736,0
+COP.US,D,20130828,000000,49.3473,50.2035,49.3473,49.7851,8928922.5379873,0
+COP.US,D,20130829,000000,49.5937,49.6238,49.1976,49.3338,5877929.2124045,0
+COP.US,D,20130830,000000,49.4207,49.6169,49.3038,49.4363,6656553.2589623,0
+COP.US,D,20130903,000000,49.9272,49.9494,49.5937,49.8015,7432315.0823328,0
+COP.US,D,20130904,000000,49.7589,50.7784,49.7435,50.4509,8758442.2748378,0
+COP.US,D,20130905,000000,50.4509,50.7863,50.3011,50.5311,5747276.8987318,0
+COP.US,D,20130906,000000,50.6153,51.2781,50.2934,50.8549,8033976.9546619,0
+COP.US,D,20130909,000000,50.8896,51.3883,50.7408,51.3536,6928203.6952108,0
+COP.US,D,20130910,000000,51.3739,51.4261,50.937,51.1951,5987928.1954214,0
+COP.US,D,20130911,000000,51.2473,51.7332,51.1486,51.57,5073471.6872244,0
+COP.US,D,20130912,000000,51.5874,51.6028,51.2405,51.2859,4849925.4336602,0
+COP.US,D,20130913,000000,51.5583,51.7633,51.3603,51.5874,5359562.58789,0
+COP.US,D,20130916,000000,52.0242,52.0532,51.5583,51.7034,6426146.3619666,0
+COP.US,D,20130917,000000,51.6802,52.1355,51.6452,51.9711,5014334.5965063,0
+COP.US,D,20130918,000000,51.8918,52.8958,51.7565,52.6155,6986877.200973,0
+COP.US,D,20130919,000000,52.6426,52.8716,52.2397,52.8234,6362155.0814539,0
+COP.US,D,20130920,000000,52.83,53.0089,52.3953,52.9393,13602297.642983,0
+COP.US,D,20130923,000000,52.6871,52.7411,52.0465,52.6311,6277119.3204791,0
+COP.US,D,20130924,000000,52.663,52.9703,52.4495,52.4929,7697586.0514993,0
+COP.US,D,20130925,000000,52.5596,52.7094,52.2232,52.4339,5324195.6088253,0
+COP.US,D,20130926,000000,52.4495,52.5276,52.1121,52.3692,5145896.4886973,0
+COP.US,D,20130927,000000,52.3151,52.4793,52.1355,52.4261,4592117.3544529,0
+COP.US,D,20130930,000000,51.9623,52.1355,51.6724,51.83,6449650.5331433,0
+COP.US,D,20131001,000000,51.7923,52.5403,51.686,52.2232,5553899.8848722,0
+COP.US,D,20131002,000000,52.2108,52.6224,52.0087,52.4638,6735606.9113885,0
+COP.US,D,20131003,000000,52.3354,52.4339,51.8745,52.3209,8785188.4363418,0
+COP.US,D,20131004,000000,52.3296,52.9326,52.2174,52.921,6701247.8156877,0
+COP.US,D,20131007,000000,52.4929,53.0756,52.3054,52.8523,6198862.4546958,0
+COP.US,D,20131008,000000,52.7712,53.037,52.3054,52.3209,6904975.8123895,0
+COP.US,D,20131009,000000,52.3778,52.4861,51.9111,52.0242,7744794.107907,0
+COP.US,D,20131010,000000,52.5643,53.552,52.4831,53.5298,5915564.4464317,0
+COP.US,D,20131011,000000,53.3356,54.1126,53.2891,54.0023,6097573.2809943,0
+COP.US,D,20131014,000000,53.698,54.2459,53.6563,54.1937,5608567.7268755,0
+COP.US,D,20131015,000000,54.1445,54.4112,53.8313,54.1377,8307434.1304929,0
+COP.US,D,20131016,000000,54.4615,55.0441,54.3735,54.9447,7350497.5115649,0
+COP.US,D,20131017,000000,54.7358,55.3293,54.6305,55.2848,5969697.3031175,0
+COP.US,D,20131018,000000,55.4123,55.4181,54.7726,55.2973,6936256.4142429,0
+COP.US,D,20131021,000000,55.4036,55.4123,54.9021,55.0112,4524001.4095785,0
+COP.US,D,20131022,000000,55.1698,55.3776,54.8846,55.1698,4776705.9151203,0
+COP.US,D,20131023,000000,54.9146,54.9146,54.186,54.5175,5899079.2412273,0
+COP.US,D,20131024,000000,54.7281,55.3486,54.5522,55.2713,4923633.3720643,0
+COP.US,D,20131025,000000,55.3776,55.8046,54.9862,55.7728,5605777.9388377,0
+COP.US,D,20131028,000000,55.6607,55.7728,55.4267,55.6471,4620993.1093478,0
+COP.US,D,20131029,000000,55.8809,56.1738,55.7292,55.9843,4501223.6594712,0
+COP.US,D,20131030,000000,56.0309,56.0917,54.877,55.163,7013895.5116811,0
+COP.US,D,20131031,000000,55.4722,56.0917,55.1852,55.2258,7382973.2933826,0
+COP.US,D,20131101,000000,55.0277,55.3979,54.3802,55.0441,6535119.8702263,0
+COP.US,D,20131104,000000,55.2567,55.363,54.8558,55.2258,4786309.7811364,0
+COP.US,D,20131105,000000,54.9996,55.1852,54.6005,54.6508,6098830.5482297,0
+COP.US,D,20131106,000000,55.1196,55.709,55.0596,55.653,7494764.5289522,0
+COP.US,D,20131107,000000,55.6153,55.6762,54.4285,54.6102,7757857.2696985,0
+COP.US,D,20131108,000000,54.6102,55.5186,54.503,55.4944,6399663.036576,0
+COP.US,D,20131111,000000,55.3215,55.6007,55.2258,55.3979,3700321.6653365,0
+COP.US,D,20131112,000000,55.163,55.3293,54.6826,54.8392,4149923.5329961,0
+COP.US,D,20131113,000000,54.7794,55.2482,54.6508,55.2335,4599227.3817556,0
+COP.US,D,20131114,000000,55.4123,55.5804,55.1272,55.4877,5098478.3703562,0
+COP.US,D,20131115,000000,55.392,55.4036,54.7881,55.2026,7095197.7581007,0
+COP.US,D,20131118,000000,55.3293,55.451,54.3735,54.4556,6265087.8421719,0
+COP.US,D,20131119,000000,54.3145,54.7437,54.04,54.4207,9459847.3478235,0
+COP.US,D,20131120,000000,54.593,54.9233,54.2903,54.4112,5496659.5602791,0
+COP.US,D,20131121,000000,54.6508,55.4267,54.5262,55.2335,5296619.5474674,0
+COP.US,D,20131122,000000,55.3486,55.7776,55.1543,55.7438,4825093.6296748,0
+COP.US,D,20131125,000000,55.5467,55.6694,54.7881,54.8325,7031550.0271536,0
+COP.US,D,20131126,000000,54.8392,55.363,54.593,54.9233,5430606.9823737,0
+COP.US,D,20131127,000000,54.9291,55.277,54.5097,54.6894,4383337.5234777,0
+COP.US,D,20131129,000000,54.7059,55.3852,54.6005,54.8248,3232375.0787097,0
+COP.US,D,20131202,000000,55.2713,55.3486,54.4112,54.6508,7564223.6284529,0
+COP.US,D,20131203,000000,54.5764,55.0828,54.3281,54.5764,7196431.0532585,0
+COP.US,D,20131204,000000,54.4798,54.6894,53.5598,53.7772,7169498.6299417,0
+COP.US,D,20131205,000000,53.6303,53.7329,52.8069,53.3491,6692928.1213907,0
+COP.US,D,20131206,000000,53.6061,53.8313,52.866,53.295,7383744.2103293,0
+COP.US,D,20131209,000000,53.1308,53.467,52.866,53.0485,6576705.9242567,0
+COP.US,D,20131210,000000,52.866,53.1916,52.5701,52.949,6264722.5620616,0
+COP.US,D,20131211,000000,52.949,52.9655,52.002,52.0465,7670589.471336,0
+COP.US,D,20131212,000000,52.0628,52.5576,51.8985,52.3237,7587205.2317663,0
+COP.US,D,20131213,000000,52.3731,52.8389,52.1837,52.2862,6173140.7331611,0
+COP.US,D,20131216,000000,52.4899,52.8244,52.3566,52.5576,5538324.258186,0
+COP.US,D,20131217,000000,52.5779,52.6051,52.002,52.0077,6483816.1235164,0
+COP.US,D,20131218,000000,52.3006,52.4146,51.3815,52.2639,10572967.600994,0
+COP.US,D,20131219,000000,51.8985,52.2513,51.7536,52.0242,9245180.608782,0
+COP.US,D,20131220,000000,52.0465,53.0872,52.002,52.6301,11008770.572703,0
+COP.US,D,20131223,000000,52.7781,53.2816,52.3006,52.3877,5537605.0806318,0
+COP.US,D,20131224,000000,52.4369,52.6996,52.1991,52.662,2157805.8468109,0
+COP.US,D,20131226,000000,52.7152,53.0485,52.662,52.8601,3204362.3368799,0
+COP.US,D,20131227,000000,52.7712,53.1625,52.7616,53.0118,2610219.2330534,0
+COP.US,D,20131230,000000,53.0707,53.1983,52.6214,52.6495,4030565.9286829,0
+COP.US,D,20131231,000000,52.6803,53.2757,52.5315,53.2052,4357102.5471706,0
+COP.US,D,20140102,000000,52.9229,53.4081,52.3644,52.5499,5793785.4385545,0
+COP.US,D,20140103,000000,52.7781,52.9799,52.5866,52.6871,4109712.7120155,0
+COP.US,D,20140106,000000,52.9733,53.3269,52.7306,52.9133,5887599.3048428,0
+COP.US,D,20140107,000000,52.8977,53.0872,52.6871,52.9964,4910591.9408176,0
+COP.US,D,20140108,000000,53.0786,53.0786,52.3566,52.4831,8514091.611592,0
+COP.US,D,20140109,000000,52.5701,52.662,52.0628,52.3092,5448447.7596589,0
+COP.US,D,20140110,000000,52.4301,52.5499,51.8058,51.8647,6395792.9300249,0
+COP.US,D,20140113,000000,51.7227,51.7758,50.8181,51.0142,9664080.3209951,0
+COP.US,D,20140114,000000,51.0829,51.4985,50.9524,51.4501,6358139.0698164,0
+COP.US,D,20140115,000000,51.4898,51.7391,51.0664,51.2714,6087967.3454025,0
+COP.US,D,20140116,000000,51.2473,51.2627,50.5243,51.0829,7113005.4221749,0
+COP.US,D,20140117,000000,51.2241,51.4279,50.8346,50.8432,6445519.6600545,0
+COP.US,D,20140121,000000,51.2714,51.4144,50.991,51.4047,6256646.042909,0
+COP.US,D,20140122,000000,51.5778,51.8058,51.2473,51.4898,5445086.768729,0
+COP.US,D,20140123,000000,51.2473,51.6561,50.9089,51.0993,5754699.4319646,0
+COP.US,D,20140124,000000,50.7428,51.0356,50.0073,50.133,8015933.3589587,0
+COP.US,D,20140127,000000,49.9146,50.1571,49.4333,49.6005,7148316.5226957,0
+COP.US,D,20140128,000000,49.6652,49.9146,49.5,49.8634,5760456.9915502,0
+COP.US,D,20140129,000000,49.8324,49.8634,49.2081,49.5687,7531143.5305319,0
+COP.US,D,20140130,000000,50.1571,50.1929,49.1947,49.5155,7341118.1945118,0
+COP.US,D,20140131,000000,48.9917,49.3134,48.4631,48.9115,14231425.889157,0
+COP.US,D,20140203,000000,49.0264,49.2429,48.0254,48.0929,10316346.423447,0
+COP.US,D,20140204,000000,48.2119,48.2583,47.7828,47.9788,8843444.9226014,0
+COP.US,D,20140205,000000,47.9567,48.0552,47.2493,47.7896,8668863.7952108,0
+COP.US,D,20140206,000000,47.9567,48.4989,47.7896,48.4214,7365276.3516082,0
+COP.US,D,20140207,000000,48.7936,48.9521,48.3181,48.925,7115298.5120457,0
+COP.US,D,20140210,000000,48.9183,48.9183,48.2968,48.634,7774330.0574488,0
+COP.US,D,20140211,000000,48.6882,49.4777,48.6507,49.3802,7642065.5443094,0
+COP.US,D,20140212,000000,50.2992,50.2992,49.0189,49.1183,9246750.3819471,0
+COP.US,D,20140213,000000,49.0477,49.558,48.8922,49.2526,7679050.931568,0
+COP.US,D,20140214,000000,49.1801,49.9696,49.0931,49.8789,6083904.7683118,0
+COP.US,D,20140218,000000,49.9089,50.0305,49.6284,49.7589,6408931.6313294,0
+COP.US,D,20140219,000000,49.6711,50.2363,49.4672,49.473,8074506.4902998,0
+COP.US,D,20140220,000000,49.4585,49.6284,49.3762,49.4121,8029786.0638782,0
+COP.US,D,20140221,000000,49.4672,49.4981,49.1947,49.2285,8639906.2920759,0
+COP.US,D,20140224,000000,49.473,50.8384,49.4585,50.5543,10582050.968724,0
+COP.US,D,20140225,000000,50.4635,50.8828,50.3398,50.6317,7714249.2402134,0
+COP.US,D,20140226,000000,50.7196,50.8472,50.1068,50.333,6778868.2869447,0
+COP.US,D,20140227,000000,50.2363,50.4278,49.7252,50.4278,6554379.3416509,0
+COP.US,D,20140228,000000,50.4578,50.9041,49.9454,50.6163,8229394.5701574,0
+COP.US,D,20140303,000000,50.5311,51.1516,50.2199,50.4721,8169641.7806698,0
+COP.US,D,20140304,000000,50.9138,50.9138,50.5041,50.6163,6447723.7581706,0
+COP.US,D,20140305,000000,50.6751,50.9969,50.4278,50.4635,6142503.7693491,0
+COP.US,D,20140306,000000,50.6935,50.7438,50.4635,50.5311,5252713.499082,0
+COP.US,D,20140307,000000,50.7273,50.9969,50.4721,50.6229,6488424.0338031,0
+COP.US,D,20140310,000000,50.5379,50.9496,50.3098,50.9138,4877584.2780461,0
+COP.US,D,20140311,000000,50.8975,51.2936,50.449,50.6403,5801566.0083827,0
+COP.US,D,20140312,000000,50.3648,50.8065,50.2461,50.6461,5433056.3252096,0
+COP.US,D,20140313,000000,50.8297,50.8762,50.3031,50.4809,5954046.1369185,0
+COP.US,D,20140314,000000,50.3031,50.7756,50.2684,50.6935,6107036.4158632,0
+COP.US,D,20140317,000000,50.7988,51.2173,50.7321,51.2173,6128563.1074626,0
+COP.US,D,20140318,000000,51.3168,51.8473,51.2627,51.8337,7434218.057185,0
+COP.US,D,20140319,000000,52.0465,52.0715,51.0211,51.3759,5679019.1879224,0
+COP.US,D,20140320,000000,51.3081,51.7584,51.0819,51.6812,5213904.8156354,0
+COP.US,D,20140321,000000,52.1083,52.1218,51.3545,51.3621,11948569.035294,0
+COP.US,D,20140324,000000,51.5158,51.8125,51.3081,51.4241,7016219.6451873,0
+COP.US,D,20140325,000000,51.711,52.1131,51.5158,52.0552,7865406.9098796,0
+COP.US,D,20140326,000000,52.2967,52.662,52.1305,52.2155,7530839.3029047,0
+COP.US,D,20140327,000000,52.2214,52.9837,52.2214,52.7411,7948313.0774636,0
+COP.US,D,20140328,000000,52.8475,53.5858,52.6495,53.5463,7571626.5007166,0
+COP.US,D,20140331,000000,53.8564,54.0313,53.3791,53.5463,6596351.3715486,0
+COP.US,D,20140401,000000,53.6399,53.7897,53.3791,53.5154,6514080.5637033,0
+COP.US,D,20140402,000000,53.5154,54.0391,53.4737,53.9579,7453034.6394108,0
+COP.US,D,20140403,000000,53.9811,53.9811,53.4139,53.4313,6780602.5913777,0
+COP.US,D,20140404,000000,53.9144,54.0391,53.3104,53.4506,7252750.4166668,0
+COP.US,D,20140407,000000,53.468,53.468,52.7721,52.8843,7263587.7497975,0
+COP.US,D,20140408,000000,53.2891,53.4592,52.8679,53.3346,7564687.2134087,0
+COP.US,D,20140409,000000,53.3617,54.4653,53.3346,54.4527,9901356.139725,0
+COP.US,D,20140410,000000,53.8362,53.9144,53.0602,53.0602,9960383.5429313,0
+COP.US,D,20140411,000000,53.4922,54.3165,53.2679,53.9415,11023898.136251,0
+COP.US,D,20140414,000000,54.5222,54.5222,53.7289,54.4314,8198988.3640356,0
+COP.US,D,20140415,000000,54.3977,55.5804,54.2643,55.5186,10004624.862579,0
+COP.US,D,20140416,000000,55.854,56.226,55.7109,56.1574,9571333.3209779,0
+COP.US,D,20140417,000000,55.9989,57.0039,55.9816,56.9113,9498877.4758697,0
+COP.US,D,20140421,000000,56.7837,57.0484,56.4763,56.7837,8314906.3335424,0
+COP.US,D,20140422,000000,56.6223,56.8511,56.2763,56.4522,6690538.79625,0
+COP.US,D,20140423,000000,56.4474,56.7364,56.285,56.3401,6944413.6468476,0
+COP.US,D,20140424,000000,56.6677,56.8087,56.285,56.6975,6897884.411268,0
+COP.US,D,20140425,000000,56.6628,56.7044,56.4405,56.63,6120281.700316,0
+COP.US,D,20140428,000000,56.7517,56.9575,56.3845,56.8175,6819633.7542117,0
+COP.US,D,20140429,000000,57.0794,57.3451,56.8329,56.8417,6954890.8738074,0
+COP.US,D,20140430,000000,57.1092,57.1092,56.4522,56.5622,9004763.1741459,0
+COP.US,D,20140501,000000,57.0928,57.3384,56.3633,57.1092,7746021.3662946,0
+COP.US,D,20140502,000000,56.9953,58.4931,56.9894,58.2439,12297681.620258,0
+COP.US,D,20140505,000000,58.152,58.8372,58.0158,58.5241,7677175.8959875,0
+COP.US,D,20140506,000000,58.7628,58.8372,58.3347,58.668,6595377.6361837,0
+COP.US,D,20140507,000000,59.0807,59.5378,58.8662,59.4518,9445264.0826835,0
+COP.US,D,20140508,000000,59.3078,59.42,58.4332,58.6168,8815592.5728881,0
+COP.US,D,20140509,000000,58.6864,59.1019,58.5405,59.0963,7369867.7052893,0
+COP.US,D,20140512,000000,59.4518,59.6875,59.2091,59.6828,6541567.6333065,0
+COP.US,D,20140513,000000,59.7205,59.992,59.5513,59.8586,6869863.3911353,0
+COP.US,D,20140514,000000,59.9311,59.9698,59.6374,59.7717,5863922.3240956,0
+COP.US,D,20140515,000000,59.7205,59.8856,59.0054,59.4518,10409842.609868,0
+COP.US,D,20140516,000000,59.4518,59.5513,58.9512,59.4151,7709416.7809639,0
+COP.US,D,20140519,000000,59.3784,59.8055,59.3262,59.6964,4390362.6981769,0
+COP.US,D,20140520,000000,59.7495,59.8856,59.4605,59.7793,5725359.0573261,0
+COP.US,D,20140521,000000,60.0771,60.3998,59.9254,60.3012,5839708.2884554,0
+COP.US,D,20140522,000000,60.2065,60.4732,60.0026,60.2472,4569740.0672425,0
+COP.US,D,20140523,000000,60.3012,60.4867,60.1253,60.2288,4645560.0076442,0
+COP.US,D,20140527,000000,60.2472,60.7003,60.2472,60.6927,5437352.764354,0
+COP.US,D,20140528,000000,61.287,61.8464,61.0551,61.1014,8539771.9416126,0
+COP.US,D,20140529,000000,61.0396,61.3101,60.5901,61.086,5294448.5625625,0
+COP.US,D,20140530,000000,60.9845,61.5151,60.8259,61.3846,7804580.0106058,0
+COP.US,D,20140602,000000,61.5942,61.8542,60.7003,61.0309,6604783.8577211,0
+COP.US,D,20140603,000000,61.024,61.3314,60.8801,61.2928,5927489.3415906,0
+COP.US,D,20140604,000000,61.2182,61.4223,61.1091,61.2793,4678238.6078801,0
+COP.US,D,20140605,000000,61.287,61.4791,61.0492,61.4716,5397395.4663961,0
+COP.US,D,20140606,000000,61.7054,62.3374,61.6021,62.0765,7043977.8292066,0
+COP.US,D,20140609,000000,61.9925,62.2987,61.7402,62.0851,4184618.9347475,0
+COP.US,D,20140610,000000,62.0669,62.7066,61.863,62.6815,8682734.0915237,0
+COP.US,D,20140611,000000,62.5848,63.0429,62.5529,62.9297,5912804.6672414,0
+COP.US,D,20140612,000000,63.0834,63.9203,63.0661,63.6285,8178033.9101162,0
+COP.US,D,20140613,000000,63.5801,63.8025,63.0072,63.7947,5697276.9847103,0
+COP.US,D,20140616,000000,63.8808,64.3755,63.673,64.2653,6190076.0710794,0
+COP.US,D,20140617,000000,63.873,64.3339,63.4584,64.3107,6384705.1782349,0
+COP.US,D,20140618,000000,64.1717,64.7341,63.873,64.6897,5875678.5488354,0
+COP.US,D,20140619,000000,64.7109,65.0964,64.6113,65.0964,5318209.3611254,0
+COP.US,D,20140620,000000,65.3544,65.6222,65.1053,65.5496,9671389.0275646,0
+COP.US,D,20140623,000000,65.7256,66.3711,65.6318,66.1178,7740872.2619636,0
+COP.US,D,20140624,000000,66.0541,66.0541,65.1109,65.1167,10533229.678061,0
+COP.US,D,20140625,000000,65.0037,65.8318,65.0037,65.7468,6486157.8484164,0
+COP.US,D,20140626,000000,65.7256,66.0173,64.933,66.0087,5974669.4587267,0
+COP.US,D,20140627,000000,65.8444,66.088,65.5787,66.0386,5875601.9745345,0
+COP.US,D,20140630,000000,65.8946,65.9825,65.4414,65.8318,5276469.1237057,0
+COP.US,D,20140701,000000,66.2301,66.3393,65.7633,66.1247,4607284.2399391,0
+COP.US,D,20140702,000000,65.8946,66.0223,65.5072,65.9303,4575617.6622185,0
+COP.US,D,20140703,000000,65.8318,66.3459,65.687,66.3459,3476803.3510442,0
+COP.US,D,20140707,000000,65.9168,66.2,65.4114,66.1178,5112465.5976959,0
+COP.US,D,20140708,000000,66.0223,66.5402,65.8318,66.0705,6497067.6166964,0
+COP.US,D,20140709,000000,66.0957,66.2629,65.8154,65.886,7452611.4111811,0
+COP.US,D,20140710,000000,65.1997,65.9825,63.5657,65.7854,10741804.621042,0
+COP.US,D,20140711,000000,65.6714,65.741,64.8424,65.0644,6349819.3755195,0
+COP.US,D,20140714,000000,65.308,65.9623,65.2066,65.9168,6084005.1427331,0
+COP.US,D,20140715,000000,65.7546,65.886,64.7514,65.049,7869368.0777612,0
+COP.US,D,20140716,000000,65.4414,66.6195,65.4018,66.5693,8222419.0652749,0
+COP.US,D,20140717,000000,66.6136,66.9104,65.4966,65.5777,6570203.3174207,0
+COP.US,D,20140718,000000,65.7344,65.9865,65.4559,65.6404,6055180.0924427,0
+COP.US,D,20140721,000000,65.7344,65.9575,65.3041,65.4636,6093447.581845,0
+COP.US,D,20140722,000000,65.77,66.686,65.7187,66.6136,5715416.8156836,0
+COP.US,D,20140723,000000,66.6929,67.2717,66.3595,67.1895,5300560.019592,0
+COP.US,D,20140724,000000,67.1249,67.4446,66.7838,66.7934,6499618.3687415,0
+COP.US,D,20140725,000000,66.7267,67.0968,66.431,66.5402,3938288.7223486,0
+COP.US,D,20140728,000000,66.5992,66.686,65.8889,65.9739,6203849.0973347,0
+COP.US,D,20140729,000000,65.8328,66.1624,65.5931,65.598,5235288.7065117,0
+COP.US,D,20140730,000000,66.1353,66.5151,65.136,65.5399,7143538.9072021,0
+COP.US,D,20140731,000000,65.2192,65.4839,63.7898,63.8894,9175982.2758188,0
+COP.US,D,20140801,000000,63.4314,63.4467,61.8194,62.4959,12306423.507998,0
+COP.US,D,20140804,000000,62.5403,63.6265,62.1856,63.4874,7243708.4404521,0
+COP.US,D,20140805,000000,63.068,63.1848,61.4746,61.7518,8277075.5246119,0
+COP.US,D,20140806,000000,61.6792,63.1173,61.5643,62.4243,6988939.5331539,0
+COP.US,D,20140807,000000,62.5955,62.7142,61.3121,61.6377,5236899.8711908,0
+COP.US,D,20140808,000000,61.7113,63.0602,61.7113,62.983,5301137.4312112,0
+COP.US,D,20140811,000000,63.294,63.4081,62.5403,62.5751,4627168.7232238,0
+COP.US,D,20140812,000000,62.3558,62.5403,62.0214,62.2794,5225125.0202697,0
+COP.US,D,20140813,000000,62.8748,63.0525,62.5123,62.6437,4955413.7764482,0
+COP.US,D,20140814,000000,62.8215,62.8921,61.9152,62.0861,5884018.9388893,0
+COP.US,D,20140815,000000,62.1549,62.6437,61.8078,62.4321,7016302.4282152,0
+COP.US,D,20140818,000000,62.6872,62.6872,61.1091,61.4415,10947892.968825,0
+COP.US,D,20140819,000000,61.6792,62.0958,61.4908,61.8842,6995380.0527191,0
+COP.US,D,20140820,000000,62.1017,62.4167,61.777,62.3403,5555384.8054341,0
+COP.US,D,20140821,000000,62.3963,62.782,62.2649,62.7142,4031576.9164103,0
+COP.US,D,20140822,000000,62.6573,62.6573,61.8522,62.1403,4707814.914148,0
+COP.US,D,20140825,000000,62.2099,62.7211,62.1944,62.5751,4560431.115763,0
+COP.US,D,20140826,000000,62.5201,62.7269,62.3635,62.3723,4314832.4983727,0
+COP.US,D,20140827,000000,62.6361,63.0912,62.4243,62.7509,4068064.5707143,0
+COP.US,D,20140828,000000,62.6437,62.7269,62.3723,62.463,3857147.9028334,0
+COP.US,D,20140829,000000,62.5877,62.9056,62.463,62.898,4402313.4630321,0
+COP.US,D,20140902,000000,62.7732,62.8042,61.777,62.1248,7202845.7031274,0
+COP.US,D,20140903,000000,62.7142,63.0149,62.5751,62.6505,7622099.3127845,0
+COP.US,D,20140904,000000,62.8352,62.9145,61.5267,61.8359,7453977.3311403,0
+COP.US,D,20140905,000000,61.7846,62.3326,61.542,62.2233,4644427.9497386,0
+COP.US,D,20140908,000000,61.9064,61.9925,60.9188,61.2018,7907326.165597,0
+COP.US,D,20140909,000000,61.542,61.7615,60.7476,61.1469,8352259.0704871,0
+COP.US,D,20140910,000000,60.9932,61.1875,60.1814,61.1738,8483855.1106771,0
+COP.US,D,20140911,000000,60.5854,61.5267,60.4191,61.4746,5565811.3277891,0
+COP.US,D,20140912,000000,61.3401,61.3487,60.4897,60.7555,5101681.0387454,0
+COP.US,D,20140915,000000,60.5941,61.658,60.3728,61.4908,5061808.5933911,0
+COP.US,D,20140916,000000,61.5643,62.9442,61.4253,62.5336,7970451.328681,0
+COP.US,D,20140917,000000,62.7269,62.7974,62.2398,62.4484,5478250.6844656,0
+COP.US,D,20140918,000000,62.5955,62.6263,61.6792,61.9296,5712951.9510299,0
+COP.US,D,20140919,000000,62.3963,62.7269,62.1944,62.3886,10400460.188451,0
+COP.US,D,20140922,000000,62.2099,62.2099,61.4986,61.7025,6760704.6558508,0
+COP.US,D,20140923,000000,61.5991,61.8281,61.0714,61.1091,5610377.5708214,0
+COP.US,D,20140924,000000,61.0628,61.2405,60.0858,60.9612,8110921.7094543,0
+COP.US,D,20140925,000000,60.9449,60.9449,60.0693,60.0693,6341636.2732185,0
+COP.US,D,20140926,000000,60.0944,60.77,59.7244,60.4974,6791829.0047393,0
+COP.US,D,20140929,000000,59.9486,60.367,59.4596,60.279,7601987.1761732,0
+COP.US,D,20140930,000000,59.878,60.1243,58.7937,59.2585,10848753.049482,0
+COP.US,D,20141001,000000,59.0633,59.2585,57.7559,58.0795,11259584.520846,0
+COP.US,D,20141002,000000,57.747,58.18,56.8165,57.8428,9574074.473987,0
+COP.US,D,20141003,000000,58.0428,58.2138,57.3943,57.9007,7188525.2741006,0
+COP.US,D,20141006,000000,58.2979,58.6517,57.5548,58.0505,8246345.4298934,0
+COP.US,D,20141007,000000,57.7867,58.3433,57.2203,57.237,9420081.4856177,0
+COP.US,D,20141008,000000,57.059,57.7945,56.2696,57.7191,15490221.505977,0
+COP.US,D,20141009,000000,57.4427,57.5374,55.8385,55.8733,13236097.606286,0
+COP.US,D,20141010,000000,55.8385,56.2329,54.675,55.0268,13199416.446654,0
+COP.US,D,20141013,000000,54.8392,55.2325,53.18,53.2361,11006997.98112,0
+COP.US,D,20141014,000000,53.3917,53.6631,51.5488,51.7739,16646954.962572,0
+COP.US,D,20141015,000000,49.8884,51.8928,49.7087,51.8135,20557912.868284,0
+COP.US,D,20141016,000000,50.9815,52.6881,50.7468,52.3432,16365788.617276,0
+COP.US,D,20141017,000000,53.126,54.7609,52.7914,53.2447,14082658.579419,0
+COP.US,D,20141020,000000,53.3211,53.9299,52.6562,53.8304,8627956.5620085,0
+COP.US,D,20141021,000000,54.7996,55.4017,54.4701,55.2074,11511949.615974,0
+COP.US,D,20141022,000000,55.5264,55.8809,54.2613,54.3078,12588673.276172,0
+COP.US,D,20141023,000000,55.3649,55.4636,54.5107,54.7465,9795325.5681046,0
+COP.US,D,20141024,000000,54.7378,54.9483,54.0497,54.7996,6932299.3855126,0
+COP.US,D,20141027,000000,53.9792,54.0894,53.383,53.8304,9579739.9374541,0
+COP.US,D,20141028,000000,54.0226,54.9659,53.7212,54.9166,7363241.9586995,0
+COP.US,D,20141029,000000,55.8975,56.4281,54.9098,55.3321,9912015.4893459,0
+COP.US,D,20141030,000000,54.2538,56.2416,54.156,55.8017,9171623.7494036,0
+COP.US,D,20141031,000000,55.9883,56.4966,54.7996,56.4281,12063111.771752,0
+COP.US,D,20141103,000000,56.512,56.7547,55.1128,55.1824,12210708.736433,0
+COP.US,D,20141104,000000,54.1223,54.6236,53.3453,53.7811,14016629.801635,0
+COP.US,D,20141105,000000,54.7069,54.9407,53.9463,54.6498,10079941.896087,0
+COP.US,D,20141106,000000,54.5282,55.8017,54.3464,55.7756,9923273.9811308,0
+COP.US,D,20141107,000000,55.8733,56.5517,55.8385,56.4357,9419246.4118243,0
+COP.US,D,20141110,000000,56.95,57.2658,55.8897,55.9979,9336359.9052096,0
+COP.US,D,20141111,000000,55.9341,56.2714,55.5834,56.112,7571884.1628906,0
+COP.US,D,20141112,000000,55.8105,56.2154,55.5979,55.6849,7354050.9730345,0
+COP.US,D,20141113,000000,55.3572,55.5264,54.3822,55.017,9616725.3247128,0
+COP.US,D,20141114,000000,55.188,55.8897,55.1291,55.8482,6741871.5170195,0
+COP.US,D,20141117,000000,55.5496,56.1284,55.224,55.8558,6521760.7591102,0
+COP.US,D,20141118,000000,55.9419,56.4281,55.5834,56.0521,6784091.8960007,0
+COP.US,D,20141119,000000,56.5902,56.6851,55.7756,56.4135,8148347.9163363,0
+COP.US,D,20141120,000000,56.4135,57.2881,56.4135,57.2582,7318974.7693552,0
+COP.US,D,20141121,000000,58.2429,58.4061,57.2321,57.5905,11428773.368763,0
+COP.US,D,20141124,000000,57.5287,57.7113,56.8233,57.3488,7822913.3469066,0
+COP.US,D,20141125,000000,57.7955,57.8022,55.9719,56.0965,11388891.610318,0
+COP.US,D,20141126,000000,56.112,56.112,55.1745,55.396,9450945.0679682,0
+COP.US,D,20141128,000000,52.9452,53.2911,51.3458,51.6704,15061311.256123,0
+COP.US,D,20141201,000000,51.5661,53.1047,51.1506,53.0003,17936034.680548,0
+COP.US,D,20141202,000000,52.6562,54.4179,52.5856,54.1279,14940203.82556,0
+COP.US,D,20141203,000000,54.4798,55.7023,54.1811,55.3718,15220257.773921,0
+COP.US,D,20141204,000000,54.8692,55.0828,53.7134,54.2052,13701865.964494,0
+COP.US,D,20141205,000000,54.2538,54.2538,52.7672,53.0651,12558706.854885,0
+COP.US,D,20141208,000000,52.3982,52.5007,50.7408,50.8597,12994779.906222,0
+COP.US,D,20141209,000000,50.3233,51.8135,49.559,50.8036,15508437.911252,0
+COP.US,D,20141210,000000,49.9832,50.1696,49.1395,49.6923,12584259.906,0
+COP.US,D,20141211,000000,49.5047,51.1854,49.5047,49.7503,10452814.244826,0
+COP.US,D,20141212,000000,49.0283,49.8884,48.7318,48.839,11096178.067426,0
+COP.US,D,20141215,000000,49.4903,49.6614,48.0978,48.2475,12556129.198356,0
+COP.US,D,20141216,000000,48.0736,50.8191,47.5809,49.4429,16557960.103292,0
+COP.US,D,20141217,000000,50.1629,52.9258,50.0614,52.3518,19643301.141909,0
+COP.US,D,20141218,000000,54.1348,54.6236,52.1335,54.5494,20387731.658822,0
+COP.US,D,20141219,000000,54.589,55.5264,53.6719,55.5119,22789756.750822,0
+COP.US,D,20141222,000000,54.8074,55.0982,53.5607,54.3705,12159678.173716,0
+COP.US,D,20141223,000000,54.9977,55.8172,54.589,55.5659,10447272.955901,0
+COP.US,D,20141224,000000,55.1979,55.2403,53.9173,54.8469,4933138.933235,0
+COP.US,D,20141226,000000,55.1745,55.3649,54.3705,54.6498,4270780.5449008,0
+COP.US,D,20141229,000000,55.0982,55.277,54.3909,54.8317,6700564.855708,0
+COP.US,D,20141230,000000,54.4489,54.9031,54.1735,54.6904,5802394.8734488,0
+COP.US,D,20141231,000000,54.2295,54.5494,53.7279,54.0091,7574203.1224578,0
+COP.US,D,20150102,000000,53.5704,54.3387,53.3597,53.9038,7290563.6342038,0
+COP.US,D,20150105,000000,52.9539,53.1685,51.1708,51.3381,13998511.701206,0
+COP.US,D,20150106,000000,51.0597,52.085,49.1791,49.2178,23085215.585875,0
+COP.US,D,20150107,000000,50.0614,50.2325,49.1541,49.5445,15791960.468477,0
+COP.US,D,20150108,000000,50.7206,51.2182,49.9754,50.7794,13230262.437611,0
+COP.US,D,20150109,000000,50.7882,51.1013,50.0614,50.7718,10207336.697614,0
+COP.US,D,20150112,000000,50.1696,50.2654,48.9686,49.327,10633685.847545,0
+COP.US,D,20150113,000000,49.4177,49.9184,48.1074,48.8331,13094414.454154,0
+COP.US,D,20150114,000000,48.349,49.098,47.5884,48.9782,12790369.984328,0
+COP.US,D,20150115,000000,49.7503,49.9504,48.003,48.0282,12777837.668703,0
+COP.US,D,20150116,000000,48.2929,49.646,48.0804,49.3348,12826564.793672,0
+COP.US,D,20150120,000000,49.1241,49.4903,48.3008,49.4177,8789439.3448207,0
+COP.US,D,20150121,000000,49.9667,50.6625,49.4517,50.476,10200666.455147,0
+COP.US,D,20150122,000000,50.9138,51.2879,50.0518,51.0684,11199072.197079,0
+COP.US,D,20150123,000000,51.1013,51.3883,50.5524,50.561,8174186.5688976,0
+COP.US,D,20150126,000000,50.7468,51.6136,49.9667,51.4753,7494255.4133309,0
+COP.US,D,20150127,000000,51.0597,51.7342,50.8818,51.2568,7594853.34875,0
+COP.US,D,20150128,000000,51.0366,51.1854,48.8806,48.9424,10942526.559045,0
+COP.US,D,20150129,000000,49.4102,49.7232,47.4232,49.1327,14523434.741526,0
+COP.US,D,20150130,000000,48.6138,49.9049,47.8213,49.2536,13456592.270486,0
+COP.US,D,20150202,000000,50.4219,51.4463,49.5909,51.4376,12882814.826294,0
+COP.US,D,20150203,000000,52.3432,53.1511,52.0145,52.9781,19986950.047036,0
+COP.US,D,20150204,000000,52.1025,52.1335,51.023,51.5178,15653554.489461,0
+COP.US,D,20150205,000000,52.4136,52.8611,51.8435,52.8456,11135404.805163,0
+COP.US,D,20150206,000000,53.3675,53.4805,52.5403,52.7838,9785063.5770172,0
+COP.US,D,20150209,000000,53.1586,53.6563,52.9007,53.0651,10319231.411969,0
+COP.US,D,20150210,000000,53.0727,53.2699,52.0067,53.1733,10070983.737688,0
+COP.US,D,20150211,000000,52.5856,53.5472,52.2436,53.0881,10696340.182157,0
+COP.US,D,20150212,000000,53.9483,54.4324,53.4631,53.7907,10929753.137852,0
+COP.US,D,20150213,000000,54.416,55.4267,54.3145,55.2472,10649326.665867,0
+COP.US,D,20150217,000000,54.6364,55.3157,54.1695,54.9215,9679590.7560468,0
+COP.US,D,20150218,000000,53.7811,54.5986,53.4535,53.5444,11295182.257601,0
+COP.US,D,20150219,000000,52.2241,53.6419,51.7197,53.2998,11412684.487303,0
+COP.US,D,20150220,000000,53.1182,53.2998,52.4379,53.2717,11108620.356508,0
+COP.US,D,20150223,000000,52.8032,53.3954,52.5789,52.9055,7681204.3250793,0
+COP.US,D,20150224,000000,53.3414,53.3491,52.7809,53.0399,6156921.4684336,0
+COP.US,D,20150225,000000,53.3414,53.6341,52.9364,53.3859,7781224.8488793,0
+COP.US,D,20150226,000000,52.8803,52.8803,51.8522,52.06,9912988.1899228,0
+COP.US,D,20150227,000000,52.1797,52.2572,51.4908,51.5478,8806634.4144889,0
+COP.US,D,20150302,000000,51.6714,51.6714,50.4616,50.9138,10193913.429652,0
+COP.US,D,20150303,000000,50.8818,51.598,50.8105,51.2134,6861674.0801072,0
+COP.US,D,20150304,000000,51.2212,51.2212,50.334,50.795,6940603.5579918,0
+COP.US,D,20150305,000000,50.6045,50.6598,50.0683,50.0683,7573681.5893824,0
+COP.US,D,20150306,000000,49.8064,50.3417,49.5455,49.6401,8516281.2226781,0
+COP.US,D,20150309,000000,49.6257,50.0759,48.9957,48.9957,8212580.3024173,0
+COP.US,D,20150310,000000,48.2166,48.7946,47.9798,48.1249,11285766.722973,0
+COP.US,D,20150311,000000,48.2012,48.9115,48.0736,48.4631,8020950.0104451,0
+COP.US,D,20150312,000000,48.6833,48.9453,48.4804,48.5094,6983355.8179267,0
+COP.US,D,20150313,000000,48.1306,48.8574,47.8862,48.7318,10442715.750219,0
+COP.US,D,20150316,000000,48.406,49.3802,48.09,49.3328,7991479.2525376,0
+COP.US,D,20150317,000000,49.0234,49.3956,48.5268,49.0234,8207648.5035344,0
+COP.US,D,20150318,000000,48.6275,50.8442,48.6275,50.3098,12062413.289954,0
+COP.US,D,20150319,000000,49.6343,50.0499,49.3725,49.6179,10001648.812729,0
+COP.US,D,20150320,000000,49.8789,50.6925,49.8064,50.4703,12724585.416477,0
+COP.US,D,20150323,000000,50.5891,50.7389,49.9726,49.9871,9396395.1917796,0
+COP.US,D,20150324,000000,50.1629,50.2973,49.4343,49.4517,8066738.3379258,0
+COP.US,D,20150325,000000,49.9803,50.2007,49.5368,49.8469,9691875.7573768,0
+COP.US,D,20150326,000000,50.5563,50.7099,49.7444,49.9957,8714997.7418325,0
+COP.US,D,20150327,000000,49.7745,49.8789,49.3802,49.7532,6576314.7744502,0
+COP.US,D,20150330,000000,50.3166,50.7187,50.1252,50.5968,7623898.8088519,0
+COP.US,D,20150331,000000,49.7977,50.1774,49.2072,49.2207,11598693.811686,0
+COP.US,D,20150401,000000,49.5782,50.1919,49.5222,49.8219,11307270.649241,0
+COP.US,D,20150402,000000,49.4825,50.1301,49.4662,49.9474,7473120.906326,0
+COP.US,D,20150406,000000,50.1378,52.0823,50.1252,51.6955,12863848.19983,0
+COP.US,D,20150407,000000,51.5883,52.2108,51.4434,52.0106,9078413.1644306,0
+COP.US,D,20150408,000000,52.233,52.3605,51.2288,51.2356,10842171.79877,0
+COP.US,D,20150409,000000,51.4029,53.3336,51.2771,52.9683,13887865.975784,0
+COP.US,D,20150410,000000,53.2545,53.2852,52.4871,52.5963,7609476.9706161,0
+COP.US,D,20150413,000000,52.8902,53.2998,52.4379,52.4465,7256700.2018821,0
+COP.US,D,20150414,000000,52.8282,54.1947,52.7635,54.043,11279695.622672,0
+COP.US,D,20150415,000000,54.4788,55.0722,54.1522,54.8663,9832059.5019162,0
+COP.US,D,20150416,000000,54.5417,55.1187,53.9251,54.5552,10618835.60714,0
+COP.US,D,20150417,000000,54.2102,54.2266,53.1103,53.5134,12164111.204857,0
+COP.US,D,20150420,000000,53.899,54.7484,53.8004,54.2411,9924452.6044895,0
+COP.US,D,20150421,000000,54.2006,54.5417,53.4844,53.7763,7034819.9567529,0
+COP.US,D,20150422,000000,53.7269,53.87,53.0727,53.6611,5666881.1264669,0
+COP.US,D,20150423,000000,53.9647,54.4547,53.7695,53.9647,5853297.1224737,0
+COP.US,D,20150424,000000,53.6419,53.6554,52.9935,53.3704,7938154.5651609,0
+COP.US,D,20150427,000000,53.6265,53.7356,52.9683,53.0158,5600828.5485613,0
+COP.US,D,20150428,000000,53.1269,53.5675,52.9761,53.552,5395615.6312977,0
+COP.US,D,20150429,000000,53.4351,54.0023,53.1423,53.8082,7637810.4966787,0
+COP.US,D,20150430,000000,54.5629,54.5716,53.4902,53.698,9316833.4585201,0
+COP.US,D,20150501,000000,53.552,53.7424,52.9432,53.3162,7556858.0085516,0
+COP.US,D,20150504,000000,53.2921,53.4631,52.7306,52.9847,8396495.2161959,0
+COP.US,D,20150505,000000,53.3162,54.043,52.952,53.1269,11564675.161186,0
+COP.US,D,20150506,000000,53.7269,53.899,52.8032,53.152,8966556.7372266,0
+COP.US,D,20150507,000000,53.3859,53.3859,52.2572,52.6668,7967253.8342311,0
+COP.US,D,20150508,000000,53.0969,53.2639,52.4629,53.1047,7540159.6370506,0
+COP.US,D,20150511,000000,53.0651,53.1269,51.4733,51.6058,9185285.0185711,0
+COP.US,D,20150512,000000,51.6136,51.9024,51.4261,51.7043,5969905.295475,0
+COP.US,D,20150513,000000,52.0194,52.2039,51.5072,51.6955,6861400.8961154,0
+COP.US,D,20150514,000000,51.8155,52.2639,51.6492,51.7197,5496218.740656,0
+COP.US,D,20150515,000000,51.5825,52.2241,51.4346,51.9884,5981217.596228,0
+COP.US,D,20150518,000000,51.9798,52.3518,51.5305,52.2108,6525063.8019207,0
+COP.US,D,20150519,000000,51.9798,51.9798,51.4733,51.483,10050796.061563,0
+COP.US,D,20150520,000000,51.7701,51.9304,51.2657,51.7943,6050492.5034919,0
+COP.US,D,20150521,000000,52.0734,52.5673,51.8657,52.4339,7566701.9453485,0
+COP.US,D,20150522,000000,52.002,52.4977,51.8928,52.059,4758844.4420781,0
+COP.US,D,20150526,000000,51.625,51.828,50.7699,51.0413,7663864.3851125,0
+COP.US,D,20150527,000000,51.1244,51.9604,50.9332,51.0279,8448329.8090716,0
+COP.US,D,20150528,000000,50.795,51.1322,50.4596,51.0568,6494278.8634463,0
+COP.US,D,20150529,000000,50.9332,51.2336,50.7263,50.9157,7130948.643457,0
+COP.US,D,20150601,000000,51.54,51.5488,50.563,50.8597,5178493.3406931,0
+COP.US,D,20150602,000000,50.9332,51.4251,50.7002,51.225,6349429.2605009,0
+COP.US,D,20150603,000000,51.0191,51.4019,50.8684,51.0106,6729724.1424733,0
+COP.US,D,20150604,000000,50.7002,50.9632,50.3118,50.3698,6705955.0656077,0
+COP.US,D,20150605,000000,50.1784,51.3487,50.1388,50.4046,7266402.3727437,0
+COP.US,D,20150608,000000,50.3051,50.7448,50.1939,50.7177,8292991.5965,0
+COP.US,D,20150609,000000,50.9939,51.4337,50.4211,50.4211,7900465.5221657,0
+COP.US,D,20150610,000000,51.1003,51.3621,50.762,51.1854,5973712.2799673,0
+COP.US,D,20150611,000000,51.1708,51.3621,51.0492,51.1931,4866087.7850562,0
+COP.US,D,20150612,000000,50.9766,51.0492,50.476,50.7784,6241942.7423785,0
+COP.US,D,20150615,000000,50.4364,50.8828,50.2113,50.5872,5891114.4791621,0
+COP.US,D,20150616,000000,50.7263,50.8105,50.1261,50.7177,6641544.6960167,0
+COP.US,D,20150617,000000,51.0743,51.2742,50.1388,50.4433,5929517.5257724,0
+COP.US,D,20150618,000000,50.4925,50.7699,50.2113,50.3118,6770369.57435,0
+COP.US,D,20150619,000000,50.0122,50.595,49.673,49.8537,16416760.197086,0
+COP.US,D,20150622,000000,49.9726,50.3456,49.7223,50.0364,5448864.7791616,0
+COP.US,D,20150623,000000,50.1166,50.6509,49.9803,50.509,4557241.8996158,0
+COP.US,D,20150624,000000,50.476,50.8105,50.2353,50.2353,4971217.0564609,0
+COP.US,D,20150625,000000,50.509,50.509,49.673,49.7494,5886486.9079063,0
+COP.US,D,20150626,000000,49.6904,49.7947,49.3483,49.7145,8360027.222861,0
+COP.US,D,20150629,000000,49.1067,49.3647,48.7733,48.7812,6574758.453527,0
+COP.US,D,20150630,000000,49.1966,49.2585,48.6601,49.099,6699133.7441146,0
+COP.US,D,20150701,000000,49.181,49.181,47.7248,47.9954,9247785.169795,0
+COP.US,D,20150702,000000,48.1712,48.5906,48.119,48.3897,8476220.4459354,0
+COP.US,D,20150706,000000,47.5799,47.7798,46.9507,47.2242,9447400.9195892,0
+COP.US,D,20150707,000000,47.0908,47.8929,46.566,47.6938,8917351.5402724,0
+COP.US,D,20150708,000000,47.2841,47.7479,46.4356,46.6609,7040396.4284651,0
+COP.US,D,20150709,000000,47.6938,47.7798,46.9006,46.9081,6799636.4790514,0
+COP.US,D,20150710,000000,47.4205,47.6049,46.9081,47.2753,6324618.1522722,0
+COP.US,D,20150713,000000,47.2599,47.3334,46.8839,47.1131,6135883.1966984,0
+COP.US,D,20150714,000000,46.9719,47.7644,46.9255,47.5954,6855142.4992114,0
+COP.US,D,20150715,000000,47.2599,47.6126,46.4752,46.7081,6540816.3773289,0
+COP.US,D,20150716,000000,46.8607,46.998,46.1177,46.3352,6657307.6193033,0
+COP.US,D,20150717,000000,46.0839,46.2849,45.2923,45.735,9210014.3785598,0
+COP.US,D,20150720,000000,45.7176,45.735,44.9039,45.2295,10114405.505361,0
+COP.US,D,20150721,000000,45.3823,45.702,44.9078,45.1648,10536521.338205,0
+COP.US,D,20150722,000000,45.0063,45.0876,44.5105,44.639,12974042.75775,0
+COP.US,D,20150723,000000,44.6478,44.8139,43.1839,43.7888,14890238.059537,0
+COP.US,D,20150724,000000,43.7142,43.7142,42.1187,42.2057,16342077.48853,0
+COP.US,D,20150727,000000,41.6008,42.1507,40.9524,41.0404,17608794.406324,0
+COP.US,D,20150728,000000,41.2752,42.9111,41.22,42.3304,16518433.277079,0
+COP.US,D,20150729,000000,42.1767,43.3006,42.1363,42.8648,14583435.880096,0
+COP.US,D,20150730,000000,42.9373,43.178,42.0376,42.1912,12441955.881162,0
+COP.US,D,20150731,000000,41.6714,41.6897,40.7166,40.7909,15059192.010611,0
+COP.US,D,20150803,000000,40.3541,40.8952,39.9704,40.2798,13873013.665805,0
+COP.US,D,20150804,000000,40.1831,40.7909,40.1831,40.4084,9491133.1236162,0
+COP.US,D,20150805,000000,40.7571,41.2026,39.729,39.7995,9931348.4307076,0
+COP.US,D,20150806,000000,39.6149,40.8066,39.1607,40.7408,14358212.235431,0
+COP.US,D,20150807,000000,40.7166,41.0404,39.3888,39.5744,12694580.708039,0
+COP.US,D,20150810,000000,39.6149,40.6866,39.3376,40.6768,13049768.532458,0
+COP.US,D,20150811,000000,39.93,40.9341,39.7531,40.8393,13221735.785744,0
+COP.US,D,20150812,000000,40.6866,42.0376,40.6363,41.7612,17324326.053005,0
+COP.US,D,20150813,000000,41.3255,41.365,40.4005,40.5948,12397527.264913,0
+COP.US,D,20150814,000000,40.5088,40.7475,40.2613,40.3281,9689210.1438808,0
+COP.US,D,20150817,000000,40.0942,40.361,39.9155,40.1561,7167130.0005579,0
+COP.US,D,20150818,000000,40.2082,40.3465,39.8082,40.1164,9021665.3988531,0
+COP.US,D,20150819,000000,39.93,39.93,38.1248,38.635,17930165.363874,0
+COP.US,D,20150820,000000,38.4466,38.9713,38.0813,38.0813,13025948.750988,0
+COP.US,D,20150821,000000,37.8058,38.3915,36.7708,36.7767,17161421.471688,0
+COP.US,D,20150824,000000,34.0147,36.4065,33.3053,34.784,26233094.028078,0
+COP.US,D,20150825,000000,36.479,36.479,34.1461,34.1858,19612662.108522,0
+COP.US,D,20150826,000000,34.784,35.3049,34.2322,35.1734,23437377.690628,0
+COP.US,D,20150827,000000,36.1552,37.7005,36.0171,37.1671,23981141.113291,0
+COP.US,D,20150828,000000,36.9168,38.896,36.9168,37.9382,18390990.540533,0
+COP.US,D,20150831,000000,37.5159,39.9628,37.0288,39.8245,21936913.580664,0
+COP.US,D,20150901,000000,39.0342,39.0342,37.9159,38.6909,21217784.661419,0
+COP.US,D,20150902,000000,39.1384,39.4274,38.0813,39.0487,13903540.942105,0
+COP.US,D,20150903,000000,39.2969,40.4084,38.7066,39.0398,11975824.31242,0
+COP.US,D,20150904,000000,38.2523,38.5673,37.9701,38.2445,12984483.767135,0
+COP.US,D,20150908,000000,39.1124,39.4449,38.2041,39.2679,16736752.817224,0
+COP.US,D,20150909,000000,39.7453,40.2711,38.5604,38.7713,19996727.757411,0
+COP.US,D,20150910,000000,38.896,39.5018,38.3498,39.2428,10952611.60141,0
+COP.US,D,20150911,000000,38.6834,38.6977,38.0435,38.375,11441193.9273,0
+COP.US,D,20150914,000000,38.1818,38.2041,37.5488,37.8987,10821901.339618,0
+COP.US,D,20150915,000000,38.2041,38.721,38.172,38.3103,8241817.1982712,0
+COP.US,D,20150916,000000,38.6592,40.1386,38.602,40.0864,14012394.414975,0
+COP.US,D,20150917,000000,40.0362,41.25,39.7531,40.619,18294377.573115,0
+COP.US,D,20150918,000000,39.8245,40.1252,38.837,39.184,15751541.65514,0
+COP.US,D,20150921,000000,39.583,39.7048,39.009,39.5018,9537660.2896202,0
+COP.US,D,20150922,000000,38.6745,39.7048,38.5761,39.3945,12616955.062842,0
+COP.US,D,20150923,000000,39.4776,39.6864,38.7394,38.7789,7803430.3613069,0
+COP.US,D,20150924,000000,38.4957,39.0776,38.3498,38.6977,10102298.487541,0
+COP.US,D,20150925,000000,39.3298,39.3298,38.0193,38.2358,10652330.654987,0
+COP.US,D,20150928,000000,37.6309,38.1248,37.1419,37.1516,9877284.9048078,0
+COP.US,D,20150929,000000,37.4986,37.8319,37.0444,37.7363,9845823.215081,0
+COP.US,D,20150930,000000,38.0193,38.896,38.002,38.8629,10878179.311514,0
+COP.US,D,20151001,000000,39.4525,40.0275,38.5209,39.0254,12872298.277396,0
+COP.US,D,20151002,000000,38.5539,41.481,38.5382,41.481,15517305.008319,0
+COP.US,D,20151005,000000,42.0869,43.0514,41.737,42.9285,15803180.673113,0
+COP.US,D,20151006,000000,43.09,44.9937,42.9933,44.6796,19022992.392561,0
+COP.US,D,20151007,000000,45.3272,45.6827,43.6245,44.7859,16992921.792479,0
+COP.US,D,20151008,000000,44.5657,45.821,44.2351,45.6046,11720355.888536,0
+COP.US,D,20151009,000000,45.853,45.9369,44.7338,45.4529,11253357.167578,0
+COP.US,D,20151012,000000,45.4336,45.4529,44.1299,44.7859,9236775.0270936,0
+COP.US,D,20151013,000000,44.3879,45.2933,44.0458,44.5995,7669792.6846931,0
+COP.US,D,20151014,000000,44.6053,45.131,44.4691,44.9386,7911036.9148196,0
+COP.US,D,20151015,000000,44.644,45.4006,44.181,45.3561,9537278.4529043,0
+COP.US,D,20151016,000000,45.735,45.9495,44.7666,45.3561,8909574.0748078,0
+COP.US,D,20151019,000000,44.7492,44.9879,43.9182,44.0902,9717919.2979321,0
+COP.US,D,20151020,000000,44.267,44.552,43.6805,43.9714,10415494.621093,0
+COP.US,D,20151021,000000,43.8622,44.1975,43.4428,43.5007,7712116.5424589,0
+COP.US,D,20151022,000000,43.7964,44.9706,43.6805,44.8218,8977274.0349672,0
+COP.US,D,20151023,000000,44.5937,45.0112,44.0593,44.8489,7193023.4968753,0
+COP.US,D,20151026,000000,44.8063,44.8129,43.4755,43.4843,6776455.1616834,0
+COP.US,D,20151027,000000,42.7121,42.8127,41.6675,42.4512,9729307.1381979,0
+COP.US,D,20151028,000000,42.5005,44.0738,42.3565,43.8051,11355871.530092,0
+COP.US,D,20151029,000000,42.8609,44.7995,41.999,44.0341,11356358.915168,0
+COP.US,D,20151030,000000,44.2882,44.4864,43.1849,43.8148,9186711.9910135,0
+COP.US,D,20151102,000000,43.5278,45.3726,43.4206,45.1194,9912469.7612111,0
+COP.US,D,20151103,000000,45.417,46.9342,45.2992,46.5921,11112919.900015,0
+COP.US,D,20151104,000000,46.5921,46.6462,45.5533,46.2685,10618179.551645,0
+COP.US,D,20151105,000000,45.8905,47.0106,45.7998,46.2202,8807044.1904768,0
+COP.US,D,20151106,000000,45.7998,46.3496,45.1677,45.7998,7990476.543113,0
+COP.US,D,20151109,000000,45.6847,46.1051,44.6681,44.8739,6837407.2702866,0
+COP.US,D,20151110,000000,44.7405,45.2903,44.3463,44.8827,6315692.0722966,0
+COP.US,D,20151111,000000,44.7754,44.9552,43.7964,43.8873,8496418.4699381,0
+COP.US,D,20151112,000000,43.0746,43.5915,42.5381,42.6803,8999920.3670178,0
+COP.US,D,20151113,000000,42.6126,42.7935,41.9081,42.5633,7781884.0087385,0
+COP.US,D,20151116,000000,42.6222,44.7077,42.3652,44.6518,10099602.865197,0
+COP.US,D,20151117,000000,44.4701,44.9127,43.8949,44.267,7577318.8686676,0
+COP.US,D,20151118,000000,44.7077,45.2257,43.8873,44.7405,5989235.1324734,0
+COP.US,D,20151119,000000,44.5018,44.731,43.6737,43.9868,7690453.2588637,0
+COP.US,D,20151120,000000,44.0341,44.3889,43.2311,43.4678,6976398.9392255,0
+COP.US,D,20151123,000000,43.3528,44.1578,43.09,43.7559,6831009.1770233,0
+COP.US,D,20151124,000000,43.9027,45.6664,43.839,45.4316,9996221.3504667,0
+COP.US,D,20151125,000000,45.158,45.2344,44.61,44.6594,6263820.2270582,0
+COP.US,D,20151127,000000,44.2071,44.4216,43.7317,43.9182,3392306.714538,0
+COP.US,D,20151130,000000,43.9433,44.7492,43.8148,44.3889,10640247.437288,0
+COP.US,D,20151201,000000,44.7212,44.9628,44.267,44.8489,9381063.7750256,0
+COP.US,D,20151202,000000,44.5213,44.8129,42.8532,43.1587,12963715.575029,0
+COP.US,D,20151203,000000,43.3703,43.5095,42.2781,42.3835,12994776.801859,0
+COP.US,D,20151204,000000,41.7515,42.285,41.194,42.0385,11438674.218891,0
+COP.US,D,20151207,000000,40.8412,41.2993,39.5511,40.2314,14053498.257866,0
+COP.US,D,20151208,000000,39.1326,40.3658,38.4997,39.6661,10621747.500144,0
+COP.US,D,20151209,000000,39.7085,40.8481,39.2147,39.8043,12043852.300326,0
+COP.US,D,20151210,000000,39.607,41.02,39.4264,40.4198,13467309.568227,0
+COP.US,D,20151211,000000,39.6256,39.786,38.4408,39.527,17848975.90933,0
+COP.US,D,20151214,000000,39.0728,41.1775,38.9259,40.6768,17257519.114757,0
+COP.US,D,20151215,000000,41.3505,41.9304,41.1775,41.5206,13101888.72678,0
+COP.US,D,20151216,000000,41.3079,41.7515,40.3406,40.53,13928806.322198,0
+COP.US,D,20151217,000000,40.5447,40.618,38.5345,38.8292,15770165.766827,0
+COP.US,D,20151218,000000,38.6408,39.0728,37.5807,37.7189,20122367.558748,0
+COP.US,D,20151221,000000,37.801,37.9024,36.5939,37.0366,13240092.922168,0
+COP.US,D,20151222,000000,37.1043,38.2358,36.8838,38.0078,12616665.322246,0
+COP.US,D,20151223,000000,38.837,40.2972,38.8194,40.2643,11941571.799867,0
+COP.US,D,20151224,000000,40.2729,40.4113,39.469,39.9048,3972186.3026694,0
+COP.US,D,20151228,000000,39.099,39.2487,38.55,38.7547,10697826.137508,0
+COP.US,D,20151229,000000,39.607,39.7231,38.7615,39.2312,7652451.7099384,0
+COP.US,D,20151230,000000,38.55,39.2062,38.2203,38.2706,8041514.3493459,0
+COP.US,D,20151231,000000,37.8251,38.7615,37.6763,38.3431,8131723.0147723,0
+COP.US,D,20160104,000000,38.1131,39.2312,37.8426,38.4997,10850100.343261,0
+COP.US,D,20160105,000000,38.3267,39.0283,37.7682,38.9259,8537915.5322136,0
+COP.US,D,20160106,000000,37.8579,38.0397,36.9911,37.2434,13388873.684146,0
+COP.US,D,20160107,000000,36.742,37.4646,36.0663,36.1832,13202168.982329,0
+COP.US,D,20160108,000000,36.2818,36.6171,35.2025,35.5512,11099184.126122,0
+COP.US,D,20160111,000000,35.5802,35.8228,33.3431,33.7711,21014603.032701,0
+COP.US,D,20160112,000000,34.3867,34.5249,32.1351,33.0551,20429598.140358,0
+COP.US,D,20160113,000000,33.4657,34.3173,31.9206,32.0297,23153582.984196,0
+COP.US,D,20160114,000000,32.2008,34.3451,31.7485,33.8736,22214724.10897,0
+COP.US,D,20160115,000000,32.308,33.2185,31.5021,32.3236,23270257.383619,0
+COP.US,D,20160119,000000,32.6356,32.7613,29.238,29.896,25374054.548286,0
+COP.US,D,20160120,000000,29.1877,29.2456,26.8624,28.5382,38186497.592198,0
+COP.US,D,20160121,000000,28.635,30.6624,28.4483,30.3116,23821267.425583,0
+COP.US,D,20160122,000000,31.3804,32.4965,30.1762,30.9378,22597955.718856,0
+COP.US,D,20160125,000000,30.2207,30.7793,28.0772,28.086,23897573.716273,0
+COP.US,D,20160126,000000,28.802,29.4901,27.4636,29.0319,34902102.693587,0
+COP.US,D,20160127,000000,28.6774,30.9851,28.0686,29.7384,26844239.731032,0
+COP.US,D,20160128,000000,31.1408,32.3834,30.4516,31.2228,20529543.124646,0
+COP.US,D,20160129,000000,31.2789,32.2491,30.8112,32.0954,22751340.251969,0
+COP.US,D,20160201,000000,31.4055,32.0134,30.8846,31.6993,15564209.871888,0
+COP.US,D,20160202,000000,30.8846,31.3573,29.924,30.0487,19361457.01057,0
+COP.US,D,20160203,000000,30.87,31.8074,29.2282,31.7225,24145330.901113,0
+COP.US,D,20160204,000000,31.6172,32.0297,28.7566,29.0059,59883441.801364,0
+COP.US,D,20160205,000000,27.9362,28.258,25.9444,27.0181,56221106.163133,0
+COP.US,D,20160208,000000,26.2401,28.3314,26.0169,28.2763,26720920.958837,0
+COP.US,D,20160209,000000,27.2838,28.0541,26.8539,27.5795,24801739.259322,0
+COP.US,D,20160210,000000,27.3381,28.2338,26.3232,26.5609,20262800.68716,0
+COP.US,D,20160211,000000,25.8468,26.796,25.698,26.3833,25178200.252319,0
+COP.US,D,20160212,000000,26.7234,27.6008,26.4006,27.2278,18066034.043088,0
+COP.US,D,20160216,000000,27.7187,27.8936,26.9407,27.1118,15524187.382296,0
+COP.US,D,20160217,000000,27.5623,28.4627,27.3321,28.0657,22129451.381578,0
+COP.US,D,20160218,000000,28.5372,28.5633,27.6743,27.8946,20415879.957859,0
+COP.US,D,20160219,000000,27.4356,27.5457,26.5609,27.2046,17691915.809781,0
+COP.US,D,20160222,000000,27.8849,28.719,27.7361,28.512,13923704.818108,0
+COP.US,D,20160223,000000,28.0724,28.6445,27.2374,27.2472,11741893.962802,0
+COP.US,D,20160224,000000,26.5678,27.3438,26.3349,27.2809,13234184.283555,0
+COP.US,D,20160225,000000,27.3688,27.6008,26.4615,27.3601,12469166.662408,0
+COP.US,D,20160226,000000,28.0232,28.8108,27.9912,28.2387,13293540.749297,0
+COP.US,D,20160229,000000,28.6127,28.6271,27.7903,28.001,12698914.399545,0
+COP.US,D,20160301,000000,28.2009,28.7576,27.5921,28.5219,13990909.114888,0
+COP.US,D,20160302,000000,28.3721,30.2167,28.2221,30.2004,20470927.567003,0
+COP.US,D,20160303,000000,30.2092,32.1196,30.0583,31.9129,24448160.530006,0
+COP.US,D,20160304,000000,32.2124,34.495,32.1119,34.0339,29982220.427471,0
+COP.US,D,20160307,000000,34.1423,35.1308,33.8484,34.2641,21199147.097491,0
+COP.US,D,20160308,000000,34.0988,34.1423,31.9129,31.9622,17070716.108095,0
+COP.US,D,20160309,000000,32.5661,32.8667,31.7639,32.3187,16127374.531914,0
+COP.US,D,20160310,000000,32.1709,32.396,31.7477,32.3024,13121810.462427,0
+COP.US,D,20160311,000000,32.941,33.6495,32.8801,33.5373,16485753.642054,0
+COP.US,D,20160314,000000,32.854,33.487,32.6009,33.1149,11256210.077675,0
+COP.US,D,20160315,000000,32.4521,32.9808,32.1235,32.9641,9471317.9711173,0
+COP.US,D,20160316,000000,33.3063,34.7384,33.2531,34.6515,12262817.548088,0
+COP.US,D,20160317,000000,35.0913,36.2296,34.9153,35.5967,15022048.300812,0
+COP.US,D,20160318,000000,36.0749,36.7428,35.1347,35.6024,25308447.963943,0
+COP.US,D,20160321,000000,35.3657,35.9271,34.894,35.242,10158893.104516,0
+COP.US,D,20160322,000000,34.9686,35.4072,34.6854,34.694,9961909.855007,0
+COP.US,D,20160323,000000,34.1721,34.495,32.9487,32.9808,13570150.9237,0
+COP.US,D,20160324,000000,32.2192,33.1866,31.8877,33.1391,11137555.094311,0
+COP.US,D,20160328,000000,33.1866,33.229,32.2935,32.8376,8031719.0475779,0
+COP.US,D,20160329,000000,32.2935,32.8753,31.9129,32.7922,9804403.7618941,0
+COP.US,D,20160330,000000,33.5045,33.7345,32.7506,33.1691,9395661.5271956,0
+COP.US,D,20160331,000000,33.0743,33.5519,32.854,33.3305,11293135.447239,0
+COP.US,D,20160401,000000,32.6009,33.0376,32.1041,32.9246,10983368.600613,0
+COP.US,D,20160404,000000,32.9334,33.3876,32.2608,32.3602,10454445.070474,0
+COP.US,D,20160405,000000,32.0703,32.5178,31.6065,32.31,9470492.2104147,0
+COP.US,D,20160406,000000,32.6096,33.9172,32.4183,33.7248,11849506.725041,0
+COP.US,D,20160407,000000,33.4629,33.9576,32.8899,33.3605,8599879.6633321,0
+COP.US,D,20160408,000000,34.4449,34.6679,33.8727,34.1249,9763929.0700123,0
+COP.US,D,20160411,000000,34.2902,34.7473,34.0581,34.0891,8672561.0921912,0
+COP.US,D,20160412,000000,34.4089,36.277,34.2293,35.9775,12843947.15994,0
+COP.US,D,20160413,000000,36.1127,36.3843,35.5967,36.0663,11326599.45145,0
+COP.US,D,20160414,000000,36.277,36.6636,35.9687,36.5958,9957408.5278687,0
+COP.US,D,20160415,000000,36.2084,36.5543,36.019,36.1678,9863952.6981756,0
+COP.US,D,20160418,000000,34.8362,37.2434,34.7907,37.2434,11312025.499402,0
+COP.US,D,20160419,000000,37.4163,38.9799,37.2193,38.9473,15552514.699632,0
+COP.US,D,20160420,000000,38.6755,39.4409,38.1469,38.9635,10253708.645441,0
+COP.US,D,20160421,000000,38.892,39.1627,38.17,38.261,12068853.80952,0
+COP.US,D,20160422,000000,38.3518,39.5105,38.2881,39.4119,11341456.935371,0
+COP.US,D,20160425,000000,39.0342,39.0881,37.9402,38.2967,13998874.911741,0
+COP.US,D,20160426,000000,38.5654,39.868,38.3518,39.7898,12943808.326411,0
+COP.US,D,20160427,000000,40.1831,40.4798,39.5791,39.8168,13951859.325873,0
+COP.US,D,20160428,000000,39.8333,40.8441,39.3115,39.4534,14894539.67262,0
+COP.US,D,20160429,000000,39.6448,40.4113,38.8593,39.5531,10885519.061719,0
+COP.US,D,20160502,000000,39.3627,39.4709,38.1663,38.7742,9984066.7324056,0
+COP.US,D,20160503,000000,38.1547,38.2881,37.0047,37.3119,10596917.765734,0
+COP.US,D,20160504,000000,37.3835,37.7826,35.7456,35.9271,11193168.732405,0
+COP.US,D,20160505,000000,36.8656,37.2259,35.3889,35.7608,10127683.903025,0
+COP.US,D,20160506,000000,35.3657,36.0663,34.984,35.3889,9844259.6506427,0
+COP.US,D,20160509,000000,35.0177,35.1657,34.0312,34.47,8506226.1891601,0
+COP.US,D,20160510,000000,34.4449,35.4961,34.4148,35.4817,9629167.6137956,0
+COP.US,D,20160511,000000,35.4817,36.7679,35.0177,36.1504,10765295.339976,0
+COP.US,D,20160512,000000,36.4558,36.9833,35.6257,36.192,10088354.72129,0
+COP.US,D,20160513,000000,35.8943,36.3495,35.4566,35.6024,7494938.3733105,0
+COP.US,D,20160516,000000,36.2422,36.8384,36.2422,36.4819,9470171.4261819,0
+COP.US,D,20160517,000000,36.3166,36.7854,35.9687,36.2345,14185042.558665,0
+COP.US,D,20160518,000000,36.1118,36.7253,35.8352,36.074,9791761.7587565,0
+COP.US,D,20160519,000000,35.587,36.3089,35.0187,36.0934,7548208.2169314,0
+COP.US,D,20160520,000000,36.2258,36.6152,35.8296,36.277,7685849.4877285,0
+COP.US,D,20160523,000000,35.9591,36.5602,35.7909,36.2838,8113774.6195509,0
+COP.US,D,20160524,000000,36.5602,36.6066,36.0355,36.1754,7175341.0421308,0
+COP.US,D,20160525,000000,36.5437,37.5024,36.5003,37.3748,7756222.304899,0
+COP.US,D,20160526,000000,37.8058,38.1053,37.1952,37.2318,9380998.5833912,0
+COP.US,D,20160527,000000,36.8511,36.9825,36.5003,36.9023,7290524.3122656,0
+COP.US,D,20160531,000000,37.1168,37.6802,36.3591,36.449,11426007.380845,0
+COP.US,D,20160601,000000,36.102,36.6926,35.9667,36.6762,8701507.2126598,0
+COP.US,D,20160602,000000,36.4151,37.1496,36.1678,36.9418,8428528.1088146,0
+COP.US,D,20160603,000000,36.9506,37.2249,36.3774,36.7747,7308922.8402008,0
+COP.US,D,20160606,000000,37.2917,37.9826,37.0183,37.8908,9386255.3056584,0
+COP.US,D,20160607,000000,38.2649,39.5956,38.1248,39.5734,13487792.158888,0
+COP.US,D,20160608,000000,39.9135,40.33,39.4893,39.5308,11574529.445863,0
+COP.US,D,20160609,000000,38.8901,39.2398,38.7471,38.7635,6516566.1241139,0
+COP.US,D,20160610,000000,38.2059,38.3895,36.8424,37.0472,10806612.349167,0
+COP.US,D,20160613,000000,36.592,37.4232,36.4578,36.5264,8882300.1715012,0
+COP.US,D,20160614,000000,36.4924,37.1235,36.0838,36.8937,8798540.3039428,0
+COP.US,D,20160615,000000,36.5514,37.0472,36.1417,36.3843,8286702.1559607,0
+COP.US,D,20160616,000000,35.9591,36.0576,35.1425,35.9252,8421333.2289085,0
+COP.US,D,20160617,000000,36.2914,37.2415,36.2171,36.7506,11620424.356491,0
+COP.US,D,20160620,000000,37.4561,37.7575,37.1003,37.1998,10056159.366979,0
+COP.US,D,20160621,000000,37.1082,37.5198,36.8325,37.2917,8147943.3142878,0
+COP.US,D,20160622,000000,37.5575,37.6077,36.5514,36.6152,10373588.817618,0
+COP.US,D,20160623,000000,37.1235,37.9904,36.8529,37.9826,9231623.8531868,0
+COP.US,D,20160624,000000,36.0576,36.9728,35.7271,35.9349,16370306.501018,0
+COP.US,D,20160627,000000,35.3841,35.5078,33.7277,33.9452,14411026.772399,0
+COP.US,D,20160628,000000,34.9357,35.0759,34.4941,34.9163,10796999.17006,0
+COP.US,D,20160629,000000,35.3783,36.8057,35.1212,36.5514,12293765.983043,0
+COP.US,D,20160630,000000,36.393,36.7253,35.9667,36.2914,11223376.259262,0
+COP.US,D,20160701,000000,36.5003,36.9728,36.2084,36.2171,11545408.446248,0
+COP.US,D,20160705,000000,35.5609,35.5996,34.4302,34.7114,12240078.085132,0
+COP.US,D,20160706,000000,34.5877,34.985,34.2699,34.8777,8434313.6076721,0
+COP.US,D,20160707,000000,35.2101,35.617,34.2882,34.5521,10584330.606352,0
+COP.US,D,20160708,000000,35.2517,35.3164,34.638,35.2101,12976730.101792,0
+COP.US,D,20160711,000000,35.5802,35.7591,35.2932,35.3339,7620805.8279746,0
+COP.US,D,20160712,000000,35.9252,36.8675,35.8856,36.4578,12377200.927216,0
+COP.US,D,20160713,000000,36.4578,36.6665,35.0535,35.6845,11046133.657526,0
+COP.US,D,20160714,000000,36.2171,36.2258,35.5241,35.8093,7891173.1272918,0
+COP.US,D,20160715,000000,36.0181,36.1959,35.5241,35.7436,7081333.670515,0
+COP.US,D,20160718,000000,35.5706,35.7436,35.1347,35.5512,6319514.5786067,0
+COP.US,D,20160719,000000,35.3339,35.5,34.7114,34.8863,8718134.1837995,0
+COP.US,D,20160720,000000,34.7299,35.2361,34.3607,34.985,8039342.3296532,0
+COP.US,D,20160721,000000,35.0023,35.3443,34.2293,34.3664,10501367.525438,0
+COP.US,D,20160722,000000,34.4244,34.5772,34.0137,34.1327,8705235.5532758,0
+COP.US,D,20160725,000000,33.8533,34.0562,33.3363,33.6947,8919650.8388703,0
+COP.US,D,20160726,000000,33.5373,34.2186,33.4533,34.1559,7038274.0785891,0
+COP.US,D,20160727,000000,34.2834,34.6999,33.4958,33.5528,12117041.810019,0
+COP.US,D,20160728,000000,33.7036,34.1423,33.2185,33.7113,13764251.254266,0
+COP.US,D,20160729,000000,33.3044,34.2515,33.2185,34.181,9706824.3026273,0
+COP.US,D,20160801,000000,33.8388,33.8494,33.0077,33.1662,11454624.438778,0
+COP.US,D,20160802,000000,33.3363,33.5383,32.4897,33.3209,8520445.208978,0
+COP.US,D,20160803,000000,33.3451,33.7817,33.0773,33.7557,10242275.274511,0
+COP.US,D,20160804,000000,33.6388,33.8785,33.2097,33.5779,8256454.2723794,0
+COP.US,D,20160805,000000,33.7383,34.0322,33.429,33.9964,10431576.259036,0
+COP.US,D,20160808,000000,34.3124,35.0023,34.2564,34.7993,11559027.289114,0
+COP.US,D,20160809,000000,34.9511,35.1125,34.3616,34.5337,8449708.1464849,0
+COP.US,D,20160810,000000,34.7097,34.783,33.9142,33.9964,7596986.0465045,0
+COP.US,D,20160811,000000,34.1559,34.9261,33.7674,34.6574,10489637.170394,0
+COP.US,D,20160812,000000,34.7897,34.8768,34.4824,34.6409,5908565.1414286,0
+COP.US,D,20160815,000000,34.8855,35.3714,34.8071,35.3183,7031564.5141836,0
+COP.US,D,20160816,000000,35.3183,36.0557,34.9696,35.8895,13105092.429957,0
+COP.US,D,20160817,000000,35.7465,36.2162,35.5039,36.1747,10577913.886907,0
+COP.US,D,20160818,000000,36.2904,36.5853,36.1243,36.5013,8348322.7375137,0
+COP.US,D,20160819,000000,36.2412,36.4085,36.0247,36.2761,7392335.0190423,0
+COP.US,D,20160822,000000,35.789,35.9503,35.4285,35.6962,7379686.8071778,0
+COP.US,D,20160823,000000,35.673,36.2828,35.5541,36.191,7379890.6603837,0
+COP.US,D,20160824,000000,35.9736,36.3175,35.8828,35.9736,6568627.3355284,0
+COP.US,D,20160825,000000,35.9223,36.0335,35.5185,35.8228,5379862.0211017,0
+COP.US,D,20160826,000000,35.9223,36.25,35.2864,35.4208,6700616.5951005,0
+COP.US,D,20160829,000000,35.3183,35.5648,35.185,35.4634,5326157.5665849,0
+COP.US,D,20160830,000000,35.6643,35.8973,35.2537,35.3629,6479591.0847337,0
+COP.US,D,20160831,000000,35.2207,35.2788,34.1461,34.3751,10473746.968201,0
+COP.US,D,20160901,000000,34.2486,34.4167,33.6031,33.9964,8981782.6056203,0
+COP.US,D,20160902,000000,34.4563,34.5926,34.181,34.265,6681257.7840423,0
+COP.US,D,20160906,000000,34.3664,34.5249,34.004,34.3317,7946519.7901231,0
+COP.US,D,20160907,000000,34.5181,34.7531,34.35,34.7365,7602931.9374784,0
+COP.US,D,20160908,000000,35.1038,36.2877,34.894,36.2412,12794027.959371,0
+COP.US,D,20160909,000000,35.8653,36.3679,35.3552,35.3803,15014724.072424,0
+COP.US,D,20160912,000000,35.1434,36.1165,34.7993,35.731,12204505.183285,0
+COP.US,D,20160913,000000,35.1038,35.185,34.0562,34.3404,13989987.118916,0
+COP.US,D,20160914,000000,34.2146,34.7097,33.3904,33.487,11977338.20704,0
+COP.US,D,20160915,000000,33.5045,33.9045,33.2996,33.5209,9342762.1376244,0
+COP.US,D,20160916,000000,33.175,33.4783,33.0773,33.3876,11469228.399675,0
+COP.US,D,20160919,000000,33.5933,33.6947,32.8918,32.8918,6458640.7699656,0
+COP.US,D,20160920,000000,32.9353,33.3508,32.6579,32.6666,7017669.3829622,0
+COP.US,D,20160921,000000,33.06,33.6031,32.9429,33.543,7619588.9174656,0
+COP.US,D,20160922,000000,34.1239,34.608,34.1239,34.35,9457927.8163657,0
+COP.US,D,20160923,000000,33.7972,34.5086,33.1604,33.4435,10034351.213085,0
+COP.US,D,20160926,000000,33.5605,34.1423,33.487,33.5112,5943129.1251234,0
+COP.US,D,20160927,000000,33.1121,33.1604,32.6579,33.0164,9305842.9767879,0
+COP.US,D,20160928,000000,33.1604,35.3946,32.7594,35.3183,16177488.272597,0
+COP.US,D,20160929,000000,35.1434,36.9767,35.1434,36.5612,19779358.152511,0
+COP.US,D,20160930,000000,36.6935,36.9457,36.1998,36.4007,10524827.200735,0
+COP.US,D,20161003,000000,36.5766,36.6858,35.8402,36.3679,6262298.054134,0
+COP.US,D,20161004,000000,36.3679,36.4588,35.6643,35.8973,7477827.1214581,0
+COP.US,D,20161005,000000,36.4239,36.9457,36.2682,36.7698,7662907.2063533,0
+COP.US,D,20161006,000000,36.9186,37.3158,36.449,37.2811,9830072.7092484,0
+COP.US,D,20161007,000000,37.2637,37.4202,36.8636,37.0278,9890066.6043046,0
+COP.US,D,20161010,000000,37.372,37.714,37.1448,37.1709,10860113.985264,0
+COP.US,D,20161011,000000,37.1129,37.338,36.1523,36.2828,8239113.2976247,0
+COP.US,D,20161012,000000,36.1476,36.4588,35.6469,36.4007,6860072.2285188,0
+COP.US,D,20161013,000000,35.9204,35.9543,35.2642,35.498,8832179.1873016,0
+COP.US,D,20161014,000000,35.6692,35.9968,35.068,35.0952,7798280.2221879,0
+COP.US,D,20161017,000000,35.0197,35.2227,34.38,34.6138,6702238.1076581,0
+COP.US,D,20161018,000000,35.0284,35.0545,33.9982,34.2341,8175855.6816963,0
+COP.US,D,20161019,000000,34.4959,35.4584,34.4292,35.1367,11406256.385192,0
+COP.US,D,20161020,000000,34.8516,35.4315,34.607,34.9454,7652601.7541763,0
+COP.US,D,20161021,000000,34.6728,35.0333,34.4959,34.985,6593571.9313893,0
+COP.US,D,20161024,000000,35.2642,35.8461,35.0632,35.5783,11082376.06711,0
+COP.US,D,20161025,000000,35.4846,35.9204,35.1811,35.2139,7441388.1021829,0
+COP.US,D,20161026,000000,34.7443,35.617,34.639,35.2053,9997302.7037678,0
+COP.US,D,20161027,000000,35.5319,37.7739,35.498,37.0559,19712750.928319,0
+COP.US,D,20161028,000000,37.6483,38.608,37.3023,37.8725,21859180.317531,0
+COP.US,D,20161031,000000,37.6956,37.7314,36.4239,36.5929,13397968.434541,0
+COP.US,D,20161101,000000,37.0318,37.1168,35.8276,36.6704,10631183.730528,0
+COP.US,D,20161102,000000,36.1456,36.6867,35.6643,36.4085,8902969.0239747,0
+COP.US,D,20161103,000000,36.6017,37.0675,36.2894,36.7207,7900516.2267703,0
+COP.US,D,20161104,000000,36.5023,36.8917,35.9475,36.0141,8694776.9524972,0
+COP.US,D,20161107,000000,36.6364,37.0559,36.3679,36.9892,6851937.7612466,0
+COP.US,D,20161108,000000,36.7466,37.7739,36.6374,37.3352,7520008.178501,0
+COP.US,D,20161109,000000,36.6095,38.9192,36.5457,38.5152,12888396.471946,0
+COP.US,D,20161110,000000,38.464,38.5238,37.3497,37.7131,13277034.848335,0
+COP.US,D,20161111,000000,37.3208,37.6319,36.5697,37.0075,9682568.875473,0
+COP.US,D,20161114,000000,36.7041,37.2772,36.5697,37.1671,11897292.193068,0
+COP.US,D,20161115,000000,37.2685,38.3973,37.2685,38.1374,13297884.788683,0
+COP.US,D,20161116,000000,38.0348,38.4466,37.2095,37.3777,8062968.605796,0
+COP.US,D,20161117,000000,37.7314,37.9671,36.6364,36.7293,8014114.2019221,0
+COP.US,D,20161118,000000,36.8113,37.8639,36.7776,37.6956,10008443.229738,0
+COP.US,D,20161121,000000,38.4378,39.1617,38.3528,39.0457,11741933.284741,0
+COP.US,D,20161122,000000,38.9858,39.323,38.1374,38.7991,8608890.5959114,0
+COP.US,D,20161123,000000,38.5055,39.1211,38.345,38.9954,6162213.3734876,0
+COP.US,D,20161125,000000,38.5722,38.775,38.0425,38.5335,4149038.7893862,0
+COP.US,D,20161128,000000,39.3471,39.4573,38.2291,38.3208,11150974.223122,0
+COP.US,D,20161129,000000,37.4522,37.5208,36.9149,37.252,11104846.485226,0
+COP.US,D,20161130,000000,38.9954,41.5361,38.9355,40.8645,24810257.632886,0
+COP.US,D,20161201,000000,42.2289,42.2377,40.4547,40.6094,13175408.333796,0
+COP.US,D,20161202,000000,40.4691,40.8305,40.2005,40.529,6881786.2167186,0
+COP.US,D,20161205,000000,41.1244,42.1941,40.9583,41.1679,10509041.512116,0
+COP.US,D,20161206,000000,40.8229,42.1487,40.5378,42.028,8499238.2668235,0
+COP.US,D,20161207,000000,41.6549,42.1439,41.4772,42.028,10764509.936,0
+COP.US,D,20161208,000000,42.1875,42.2608,41.1997,41.9236,7010784.9394103,0
+COP.US,D,20161209,000000,42.086,42.796,41.9593,42.7594,7271680.8255559,0
+COP.US,D,20161212,000000,43.9269,44.7184,43.1789,43.2735,12750866.958235,0
+COP.US,D,20161213,000000,44.0149,44.7833,43.4804,44.3356,9334086.4763078,0
+COP.US,D,20161214,000000,43.9974,44.3163,43.2735,43.3663,10193493.305786,0
+COP.US,D,20161215,000000,43.0562,43.9046,42.5991,43.577,9414289.778033,0
+COP.US,D,20161216,000000,43.7799,43.9114,43.4282,43.7442,12244465.585606,0
+COP.US,D,20161219,000000,43.7944,43.8718,43.4252,43.7799,5628798.8640893,0
+COP.US,D,20161220,000000,43.9819,44.2825,43.2581,43.4176,5532133.1224924,0
+COP.US,D,20161221,000000,43.6602,43.9279,43.3209,43.3578,4961228.2493655,0
+COP.US,D,20161222,000000,43.4176,43.6099,43.2735,43.4098,5456176.5900947,0
+COP.US,D,20161223,000000,43.2398,43.4959,43.1403,43.2659,3395754.6276472,0
+COP.US,D,20161227,000000,43.3297,43.7442,43.2495,43.4572,3556519.2676931,0
+COP.US,D,20161228,000000,43.348,43.577,42.6378,42.7594,5018868.0020678,0
+COP.US,D,20161229,000000,42.6666,42.801,42.3131,42.5642,4315446.1275665,0
+COP.US,D,20161230,000000,42.4579,42.8193,42.0521,42.2289,5706740.1195792,0
+COP.US,D,20170103,000000,42.801,43.4669,42.0433,42.6241,8341170.2839092,0
+COP.US,D,20170104,000000,42.6996,43.0331,42.3787,43.0204,5923703.0528553,0
+COP.US,D,20170105,000000,43.1316,43.5278,42.717,42.8939,5603034.7162529,0
+COP.US,D,20170106,000000,42.9692,43.0204,42.3536,42.7343,4119697.3799596,0
+COP.US,D,20170109,000000,42.3382,42.5556,41.8009,41.826,6826893.8257523,0
+COP.US,D,20170110,000000,42.0096,42.1439,41.5796,41.826,6456977.8658941,0
+COP.US,D,20170111,000000,42.0772,43.3663,41.6549,43.1403,10303729.255219,0
+COP.US,D,20170112,000000,43.375,43.4012,42.1875,42.2377,8246472.7087989,0
+COP.US,D,20170113,000000,42.028,42.8436,41.9757,42.6077,5239159.8478506,0
+COP.US,D,20170117,000000,42.5816,42.7083,42.1111,42.2377,5929878.6667314,0
+COP.US,D,20170118,000000,41.941,42.6039,41.9322,42.3382,5879371.7066644,0
+COP.US,D,20170119,000000,42.2801,42.4909,41.9236,41.9941,5817758.3686263,0
+COP.US,D,20170120,000000,42.4407,43.0282,42.3787,42.7257,6912580.4682835,0
+COP.US,D,20170123,000000,42.3304,42.5904,41.7574,42.0609,7087349.9270625,0
+COP.US,D,20170124,000000,42.2289,43.2843,42.1197,42.3382,6995934.6990056,0
+COP.US,D,20170125,000000,42.4579,43.147,42.3787,42.6918,7098928.1682923,0
+COP.US,D,20170126,000000,42.6417,42.9692,42.3972,42.6417,4943963.8489116,0
+COP.US,D,20170127,000000,42.3884,42.4986,41.4374,41.6317,6410503.4740703,0
+COP.US,D,20170130,000000,41.2771,41.421,39.7453,39.9879,12446196.441762,0
+COP.US,D,20170131,000000,40.2662,41.0934,39.897,41.0666,8852175.427674,0
+COP.US,D,20170201,000000,41.2693,41.3959,39.9541,40.8481,11916634.447522,0
+COP.US,D,20170202,000000,41.0567,41.5544,39.8227,41.0094,10240838.988978,0
+COP.US,D,20170203,000000,41.1437,42.5237,41.1128,42.4734,9990131.6239819,0
+COP.US,D,20170206,000000,42.5315,42.9373,41.5612,42.1875,9650079.6414134,0
+COP.US,D,20170207,000000,41.7313,42.3042,41.3359,41.6239,9011742.8181799,0
+COP.US,D,20170208,000000,41.3098,42.2455,40.8567,41.7748,10185966.25898,0
+COP.US,D,20170209,000000,42.1439,42.3884,41.6714,41.9506,7544535.7548592,0
+COP.US,D,20170210,000000,42.3594,42.7915,42.1797,42.4559,7081490.9582677,0
+COP.US,D,20170213,000000,42.3681,42.3681,41.6742,42.083,7280007.7633677,0
+COP.US,D,20170214,000000,42.3363,42.489,41.7689,42.4559,7148958.0911614,0
+COP.US,D,20170215,000000,42.1912,42.5806,41.7515,41.7951,8803008.51787,0
+COP.US,D,20170216,000000,41.9892,42.0394,40.8693,40.9283,11437034.080152,0
+COP.US,D,20170217,000000,40.8295,40.8461,39.8825,40.2256,12627154.966659,0
+COP.US,D,20170221,000000,40.7514,41.0838,40.4914,40.7514,11310244.629515,0
+COP.US,D,20170222,000000,40.4749,40.59,39.8217,39.8825,9450569.4399795,0
+COP.US,D,20170223,000000,40.4653,40.5251,39.8217,40.0506,9233510.2714336,0
+COP.US,D,20170224,000000,39.8023,40.2111,39.5511,39.8295,7946834.365629,0
+COP.US,D,20170227,000000,39.9908,40.3386,39.7647,40.1009,7332163.1404763,0
+COP.US,D,20170228,000000,39.9377,40.3638,39.7927,40.2789,7922285.0587259,0
+COP.US,D,20170301,000000,40.6431,41.6839,40.5251,41.5293,10846747.630635,0
+COP.US,D,20170302,000000,41.1679,41.3369,40.5659,40.821,7008477.3625098,0
+COP.US,D,20170303,000000,40.8046,41.0153,40.3386,40.4914,6270111.7371733,0
+COP.US,D,20170306,000000,40.4557,41.0355,40.0855,40.9118,7178776.5377858,0
+COP.US,D,20170307,000000,41.023,41.0741,40.2981,40.4044,6667516.8362105,0
+COP.US,D,20170308,000000,40.1416,40.3561,38.7838,38.8727,11123217.07389,0
+COP.US,D,20170309,000000,38.6206,39.4815,38.5083,39.3549,8544279.4774779,0
+COP.US,D,20170310,000000,39.695,39.695,38.5083,38.6697,9983260.6326721,0
+COP.US,D,20170313,000000,38.6775,39.0872,38.5594,38.8128,7480370.6299882,0
+COP.US,D,20170314,000000,38.2301,38.2725,37.4154,38.0504,12445572.46469,0
+COP.US,D,20170315,000000,38.4997,39.0515,37.9759,38.8128,8944375.0249197,0
+COP.US,D,20170316,000000,38.9084,39.0601,38.5364,38.8128,7551172.8841156,0
+COP.US,D,20170317,000000,38.9239,39.2563,38.6455,38.6863,9872609.7333109,0
+COP.US,D,20170320,000000,38.4408,38.9316,38.146,38.8312,6795838.8076499,0
+COP.US,D,20170321,000000,38.9819,39.0921,38.0011,38.2543,7681620.3097943,0
+COP.US,D,20170322,000000,38.1296,38.3731,37.7894,37.8058,9263284.2221804,0
+COP.US,D,20170323,000000,37.8058,38.1016,37.5516,37.6628,10805597.222287,0
+COP.US,D,20170324,000000,37.7981,38.0011,37.2288,37.34,10389666.316409,0
+COP.US,D,20170327,000000,36.8231,37.6299,36.6288,37.5014,7330922.4298466,0
+COP.US,D,20170328,000000,37.6029,38.518,37.4232,38.4234,8281739.3134422,0
+COP.US,D,20170329,000000,38.3827,39.0002,38.1053,38.9084,7094973.2091379,0
+COP.US,D,20170330,000000,41.7689,42.6832,41.1601,42.3363,47279477.465163,0
+COP.US,D,20170331,000000,42.0318,42.3769,41.5062,42.2261,15828231.852123,0
+COP.US,D,20170403,000000,42.2521,42.2771,41.3205,41.8724,9108026.723061,0
+COP.US,D,20170404,000000,41.8531,42.1585,41.5254,42.1072,7286473.1178413,0
+COP.US,D,20170405,000000,42.3439,42.6794,41.4481,41.5825,8830177.9076038,0
+COP.US,D,20170406,000000,41.8212,42.3102,41.6259,42.1767,8043185.5317202,0
+COP.US,D,20170407,000000,42.2077,42.3314,41.8123,41.9458,6917793.7294611,0
+COP.US,D,20170410,000000,42.1585,42.7343,42.1072,42.4638,7957003.22581,0
+COP.US,D,20170411,000000,42.4638,42.5371,41.9709,42.4638,8732158.6635017,0
+COP.US,D,20170412,000000,42.4559,42.8609,41.738,41.8626,9002928.4952915,0
+COP.US,D,20170413,000000,41.997,42.1535,41.0972,41.1679,10395809.851863,0
+COP.US,D,20170417,000000,41.1437,41.5062,41.0306,41.4481,6236115.8520071,0
+COP.US,D,20170418,000000,41.1601,41.7139,41.0084,41.2267,7140821.5543136,0
+COP.US,D,20170419,000000,41.2847,41.5466,40.4914,40.6431,7281324.0135102,0
+COP.US,D,20170420,000000,40.6605,41.2191,40.5483,40.5996,7401138.994052,0
+COP.US,D,20170421,000000,40.5251,40.7514,40.0506,40.4208,7151701.3137461,0
+COP.US,D,20170424,000000,40.6431,40.8046,40.3957,40.5659,6238604.5167812,0
+COP.US,D,20170425,000000,40.616,41.4017,40.4749,41.3108,8294387.5253068,0
+COP.US,D,20170426,000000,40.8693,41.9361,40.8461,40.9283,7709318.4761184,0
+COP.US,D,20170427,000000,40.5011,40.7611,39.6778,40.5251,8624597.6406544,0
+COP.US,D,20170428,000000,40.7707,40.9118,40.4208,40.5659,7592792.051357,0
+COP.US,D,20170501,000000,40.5571,40.6683,40.1869,40.2044,6842790.2366714,0
+COP.US,D,20170502,000000,40.2701,40.3224,39.1752,39.5415,12194967.543693,0
+COP.US,D,20170503,000000,39.1607,40.1677,39.1607,39.8643,6799426.4171184,0
+COP.US,D,20170504,000000,39.608,39.669,38.6863,38.8815,11808805.414621,0
+COP.US,D,20170505,000000,38.9084,39.669,38.8573,39.5995,9323472.6573521,0
+COP.US,D,20170508,000000,39.6256,39.9908,39.3906,39.9068,6901443.0466767,0
+COP.US,D,20170509,000000,39.9463,39.9734,39.0002,39.1752,7269958.938577,0
+COP.US,D,20170510,000000,39.5511,40.5251,39.3984,40.3125,9388291.768143,0
+COP.US,D,20170511,000000,40.0265,40.7068,40.0265,40.3763,10064951.959323,0
+COP.US,D,20170512,000000,40.361,40.5872,39.6651,39.9928,10748479.002661,0
+COP.US,D,20170515,000000,40.9465,41.1515,40.2382,40.3919,8985269.8406676,0
+COP.US,D,20170516,000000,40.5872,40.6316,39.7434,40.1299,6210596.9488907,0
+COP.US,D,20170517,000000,40.0265,40.361,39.4477,39.5163,8804931.1536915,0
+COP.US,D,20170518,000000,39.1655,39.984,39.0156,39.526,7684866.4392731,0
+COP.US,D,20170519,000000,39.926,40.6015,39.696,40.4256,8445677.6478174,0
+COP.US,D,20170522,000000,40.7253,40.786,39.9087,39.9589,9335830.0938313,0
+COP.US,D,20170523,000000,39.9009,40.2952,39.7385,39.8139,8725413.9163092,0
+COP.US,D,20170524,000000,39.7135,39.8043,39.2864,39.7385,9182565.596107,0
+COP.US,D,20170525,000000,39.5685,39.9928,38.0425,38.3566,14986558.181993,0
+COP.US,D,20170526,000000,38.5963,38.6583,38.0425,38.6157,12635711.627372,0
+COP.US,D,20170530,000000,38.2552,38.3924,37.9179,38.1393,10857499.076373,0
+COP.US,D,20170531,000000,37.7372,38.1962,37.541,38.0504,10279403.462492,0
+COP.US,D,20170601,000000,38.1469,38.5875,37.7962,38.1962,9332176.2579406,0
+COP.US,D,20170602,000000,37.9575,37.9923,37.4812,37.6831,9386267.7231125,0
+COP.US,D,20170605,000000,37.5159,37.9179,37.4637,37.4812,6721237.8473329,0
+COP.US,D,20170606,000000,37.4202,37.8997,37.2946,37.8706,10055614.033783,0
+COP.US,D,20170607,000000,37.6358,37.8299,36.8163,37.0908,15410034.760857,0
+COP.US,D,20170608,000000,36.8335,37.3352,36.6297,36.6732,10758074.590375,0
+COP.US,D,20170609,000000,36.6985,38.2649,36.6732,38.1625,12216733.271284,0
+COP.US,D,20170612,000000,38.5297,39.2022,38.5297,38.9277,15914341.722882,0
+COP.US,D,20170613,000000,38.9277,39.7299,38.8312,39.5337,10101402.361264,0
+COP.US,D,20170614,000000,39.2196,39.2641,38.4775,38.6736,8285679.7855669,0
+COP.US,D,20170615,000000,38.6234,39.0398,38.231,38.6484,11359876.159063,0
+COP.US,D,20170616,000000,39.0156,39.7385,38.836,39.6169,13658485.588333,0
+COP.US,D,20170619,000000,39.6256,39.7743,39.3539,39.4738,7065600.7560758,0
+COP.US,D,20170620,000000,38.665,39.2022,38.5703,39.0156,9089144.9492008,0
+COP.US,D,20170621,000000,39.0156,39.3539,38.0252,38.2745,12671708.792237,0
+COP.US,D,20170622,000000,38.3093,38.6447,37.9671,38.1547,10429261.438621,0
+COP.US,D,20170623,000000,38.1393,38.58,37.8619,38.17,9962965.3386118,0
+COP.US,D,20170626,000000,38.2552,38.2832,37.5159,37.6619,10622338.364004,0
+COP.US,D,20170627,000000,37.9092,38.0011,37.424,37.4366,10213030.100353,0
+COP.US,D,20170628,000000,37.5063,37.7507,37.2259,37.428,8127049.9128514,0
+COP.US,D,20170629,000000,37.5159,38.0252,37.4463,37.5333,9639239.203919,0
+COP.US,D,20170630,000000,37.7962,37.9575,37.2095,37.428,10705492.880672,0
+COP.US,D,20170703,000000,37.6434,39.0254,37.628,38.8775,6744821.6971739,0
+COP.US,D,20170705,000000,38.547,38.6968,37.2598,37.6,9068037.3466798,0
+COP.US,D,20170706,000000,37.5922,37.7284,36.7979,36.8771,8391475.4603458,0
+COP.US,D,20170707,000000,36.7149,36.8521,36.188,36.6115,9846784.5329916,0
+COP.US,D,20170710,000000,36.4673,37.0192,36.4151,36.8163,6591337.8244256,0
+COP.US,D,20170711,000000,36.825,37.1738,36.5457,36.9119,6787877.1499483,0
+COP.US,D,20170712,000000,37.3129,37.4637,36.5543,36.8163,9286922.9157773,0
+COP.US,D,20170713,000000,36.7979,37.0143,36.5291,36.825,8237681.1512433,0
+COP.US,D,20170714,000000,36.8868,37.2772,36.8434,36.995,6420747.8737642,0
+COP.US,D,20170717,000000,36.8771,37.054,36.6935,36.7747,8238485.181401,0
+COP.US,D,20170718,000000,36.995,36.995,36.4402,36.6732,8027247.7292873,0
+COP.US,D,20170719,000000,36.5706,37.252,36.5622,37.1738,10412731.737538,0
+COP.US,D,20170720,000000,37.5082,37.5545,36.9264,37.0366,8885281.3952909,0
+COP.US,D,20170721,000000,36.8037,36.9767,36.4722,36.5417,7564059.097185,0
+COP.US,D,20170724,000000,36.6075,36.8037,36.4441,36.5069,7112918.4999956,0
+COP.US,D,20170725,000000,37.139,37.6637,37.0366,37.3981,10073248.888287,0
+COP.US,D,20170726,000000,37.6212,38.0223,37.3361,37.4385,8315633.7893993,0
+COP.US,D,20170727,000000,37.9884,38.2629,37.542,38.2629,11427656.832675,0
+COP.US,D,20170728,000000,38.3208,39.3598,38.2291,38.7769,12599665.82748,0
+COP.US,D,20170731,000000,38.838,39.2931,38.7249,38.8707,9746711.2350114,0
+COP.US,D,20170801,000000,38.838,38.838,38.2291,38.3383,7800172.8491618,0
+COP.US,D,20170802,000000,38.031,39.0881,37.9304,39.0748,11142561.397918,0
+COP.US,D,20170803,000000,39.1027,39.3693,38.2774,38.4765,10742811.469618,0
+COP.US,D,20170804,000000,38.4504,39.0611,38.4339,39.036,7121934.6065142,0
+COP.US,D,20170807,000000,38.7848,38.9635,38.4097,38.6977,7435344.9411515,0
+COP.US,D,20170808,000000,38.6824,39.5057,38.5549,39.0931,9374967.8398138,0
+COP.US,D,20170809,000000,39.2312,39.411,38.8707,39.1104,8696874.4674648,0
+COP.US,D,20170810,000000,39.1375,39.3693,38.4938,38.5297,7518132.1081328,0
+COP.US,D,20170811,000000,38.52,38.8795,38.2725,38.374,4909271.5515237,0
+COP.US,D,20170814,000000,38.3827,38.6321,38.0387,38.1615,5909372.27595,0
+COP.US,D,20170815,000000,38.0726,38.2995,37.7401,38.1276,9537641.6634389,0
+COP.US,D,20170816,000000,38.2021,38.2629,37.2782,37.43,6753091.721654,0
+COP.US,D,20170817,000000,37.2695,37.5787,36.8037,36.8414,7392654.7684874,0
+COP.US,D,20170818,000000,36.8037,37.3218,36.4209,36.9361,8532579.1312821,0
+COP.US,D,20170821,000000,36.7554,36.7824,36.2113,36.4114,6558820.6510941,0
+COP.US,D,20170822,000000,36.5341,37.1487,36.5157,37.0038,6814723.6858735,0
+COP.US,D,20170823,000000,36.7949,37.656,36.6955,37.43,6101080.1770109,0
+COP.US,D,20170824,000000,37.2878,37.3188,36.91,37.0983,5100674.1901693,0
+COP.US,D,20170825,000000,37.2608,37.7914,37.1487,37.3361,6294959.0629766,0
+COP.US,D,20170828,000000,37.3535,37.3796,36.5834,36.8848,5348015.3902955,0
+COP.US,D,20170829,000000,36.5997,36.827,36.3524,36.7129,5348518.2971895,0
+COP.US,D,20170830,000000,36.5244,37.2646,36.3437,37.1913,7975529.0326505,0
+COP.US,D,20170831,000000,37.5082,37.8251,37.2878,37.4067,8915890.4198311,0
+COP.US,D,20170901,000000,37.4927,38.031,37.253,37.9043,5611889.3958672,0
+COP.US,D,20170905,000000,38.1179,38.3083,37.7914,38.031,6355011.9409401,0
+COP.US,D,20170906,000000,38.3383,38.8544,38.3208,38.606,6932269.3766649,0
+COP.US,D,20170907,000000,38.4669,38.7161,38.0986,38.6494,6051209.6114704,0
+COP.US,D,20170908,000000,38.5549,38.5549,37.7836,38.0986,4840781.0134485,0
+COP.US,D,20170911,000000,38.2629,38.8041,38.1276,38.4938,5601063.4454027,0
+COP.US,D,20170912,000000,38.579,38.7965,38.374,38.4938,6058193.3946557,0
+COP.US,D,20170913,000000,38.5875,39.2312,38.5549,39.036,7201301.7996584,0
+COP.US,D,20170914,000000,39.1877,39.7202,39.1104,39.2679,7662707.4922987,0
+COP.US,D,20170915,000000,39.2679,39.8477,39.2236,39.8477,13883255.995921,0
+COP.US,D,20170918,000000,39.583,40.4623,39.5568,40.3465,8147287.2587921,0
+COP.US,D,20170919,000000,40.3619,40.9341,40.3416,40.7389,7255427.4128293,0
+COP.US,D,20170920,000000,41.0064,41.8115,40.9534,41.4085,10321838.042558,0
+COP.US,D,20170921,000000,41.2857,41.7941,41.0296,41.7158,6739636.3752682,0
+COP.US,D,20170922,000000,41.7235,42.5178,41.6626,42.0493,8600137.3255062,0
+COP.US,D,20170925,000000,42.3314,43.0001,42.315,42.8213,7935928.7365002,0
+COP.US,D,20170926,000000,42.6058,42.8638,42.1699,42.5538,6342735.2179128,0
+COP.US,D,20170927,000000,42.5538,43.0272,42.4783,43.0272,6266913.2079356,0
+COP.US,D,20170928,000000,43.2243,43.5471,42.6754,42.8379,6407719.8947596,0
+COP.US,D,20170929,000000,42.6493,42.9229,42.5054,42.8823,4865540.3822847,0
+COP.US,D,20171002,000000,42.4532,43.1161,42.2395,43.1035,5624915.3052963,0
+COP.US,D,20171003,000000,42.9828,43.0348,42.1777,42.1865,7867290.2237627,0
+COP.US,D,20171004,000000,42.289,42.487,41.9023,42.2473,6331686.7880613,0
+COP.US,D,20171005,000000,42.374,42.658,42.3314,42.5797,6180682.2669964,0
+COP.US,D,20171006,000000,42.1101,42.3555,41.7235,41.8617,4555435.1600335,0
+COP.US,D,20171009,000000,42.0675,42.1516,41.8356,41.9023,5562539.3286142,0
+COP.US,D,20171010,000000,42.2976,42.5623,42.0772,42.1439,6123008.3662953,0
+COP.US,D,20171011,000000,42.1516,42.6058,41.8849,42.4956,5291190.0156295,0
+COP.US,D,20171012,000000,42.0589,42.7267,41.9902,42.6754,5243282.4426364,0
+COP.US,D,20171013,000000,43.0628,43.2089,42.5207,42.5528,5361853.6081853,0
+COP.US,D,20171016,000000,42.8213,43.1809,42.7721,42.8301,4994322.8343163,0
+COP.US,D,20171017,000000,42.8137,43.0145,42.486,42.8301,4151923.7779061,0
+COP.US,D,20171018,000000,42.8571,43.2273,42.6889,42.8213,7524310.8263725,0
+COP.US,D,20171019,000000,42.5449,43.1045,42.4686,42.8213,4661013.5293644,0
+COP.US,D,20171020,000000,42.9846,43.4176,42.6928,43.2853,6957020.4671983,0
+COP.US,D,20171023,000000,43.3123,43.7171,43.0108,43.2948,6487944.9270296,0
+COP.US,D,20171024,000000,43.494,44.209,43.432,43.922,8806273.27353,0
+COP.US,D,20171025,000000,43.9849,44.0448,42.8571,43.0367,8112511.1435887,0
+COP.US,D,20171026,000000,43.4098,44.5975,42.8909,44.3289,8781445.608696,0
+COP.US,D,20171027,000000,44.0689,44.9919,43.2436,44.1144,9086081.977171,0
+COP.US,D,20171030,000000,44.209,44.6218,43.8332,44.269,7716961.4191627,0
+COP.US,D,20171031,000000,44.209,44.4593,43.9501,44.0631,7164297.7862182,0
+COP.US,D,20171101,000000,44.6305,45.0354,44.3009,44.8827,7493725.6019529,0
+COP.US,D,20171102,000000,44.846,45.3031,44.5269,45.2083,7170778.6625095,0
+COP.US,D,20171103,000000,45.1126,45.8886,44.7868,45.621,9321859.4230973,0
+COP.US,D,20171106,000000,45.6635,46.4646,45.4828,46.2336,9796144.0852922,0
+COP.US,D,20171107,000000,46.4559,46.4559,45.6558,46.0694,9956132.6344522,0
+COP.US,D,20171108,000000,46.6047,46.7063,45.793,46.1041,8721563.4707273,0
+COP.US,D,20171109,000000,45.8886,46.2152,45.5098,46.1119,7788120.6750975,0
+COP.US,D,20171110,000000,45.9997,46.0771,45.2247,45.648,6390033.3008637,0
+COP.US,D,20171113,000000,45.3619,45.621,45.2344,45.2856,7810591.0932141,0
+COP.US,D,20171114,000000,44.9581,45.1639,44.0013,44.1326,8061702.0254701,0
+COP.US,D,20171115,000000,43.7075,44.0777,43.0282,43.494,8431048.8520121,0
+COP.US,D,20171116,000000,43.4176,43.6322,43.1431,43.262,6600290.8088854,0
+COP.US,D,20171117,000000,43.2784,43.52,43.0716,43.1809,4866017.4194825,0
+COP.US,D,20171120,000000,43.0716,43.2853,42.7092,43.1431,5142113.3043254,0
+COP.US,D,20171121,000000,43.3025,43.7027,42.7866,43.0803,7182778.0623935,0
+COP.US,D,20171122,000000,43.52,43.579,43.089,43.262,5593865.4611329,0
+COP.US,D,20171124,000000,43.4592,43.8196,43.4504,43.4764,2657099.2617135,0
+COP.US,D,20171127,000000,43.262,43.2853,42.2791,42.3469,7383980.1419587,0
+COP.US,D,20171128,000000,42.5207,43.2089,42.1836,43.1809,7574151.3830654,0
+COP.US,D,20171129,000000,43.0021,43.7858,42.8301,43.6988,8000537.785358,0
+COP.US,D,20171130,000000,43.8642,44.6043,43.6322,43.8283,12821861.682903,0
+COP.US,D,20171201,000000,44.3733,45.1987,44.1326,44.5695,7733794.3130842,0
+COP.US,D,20171204,000000,44.6835,45.1049,44.1502,44.181,7159611.2320552,0
+COP.US,D,20171205,000000,44.1326,44.5308,44.0293,44.1326,5260736.2092667,0
+COP.US,D,20171206,000000,43.9936,44.1414,43.346,43.4002,5150425.7551073,0
+COP.US,D,20171207,000000,43.346,43.7888,43.1431,43.5365,4676539.4862337,0
+COP.US,D,20171208,000000,43.8196,44.5426,43.7075,44.4245,6065806.3288526,0
+COP.US,D,20171211,000000,44.3974,45.0625,44.2844,44.5269,4606145.9733066,0
+COP.US,D,20171212,000000,44.8102,44.846,44.1095,44.76,7186746.4737901,0
+COP.US,D,20171213,000000,44.7231,44.8729,44.4324,44.5204,5685681.1520871,0
+COP.US,D,20171214,000000,44.7067,45.447,44.6652,45.0625,7430537.3168101,0
+COP.US,D,20171215,000000,45.4634,45.6993,44.846,44.9396,13190496.575405,0
+COP.US,D,20171218,000000,44.8894,45.3619,44.8894,45.0867,6459073.3112859,0
+COP.US,D,20171219,000000,45.1909,45.5967,44.9136,45.3793,5567252.7872614,0
+COP.US,D,20171220,000000,45.5707,46.9564,45.1909,46.7303,9361692.5465133,0
+COP.US,D,20171221,000000,46.6462,48.3008,46.538,48.1954,9059100.9188257,0
+COP.US,D,20171222,000000,48.2833,48.4186,47.7701,47.8069,4455058.6692139,0
+COP.US,D,20171226,000000,48.0513,48.5587,47.8436,48.437,3706550.0533928,0
+COP.US,D,20171227,000000,48.2919,48.3008,47.4996,47.888,5072555.8999792,0
+COP.US,D,20171228,000000,47.7982,47.888,47.4639,47.5334,4922733.1066366,0
+COP.US,D,20171229,000000,47.7576,47.8069,47.2648,47.2831,4258347.5689087,0
+COP.US,D,20180102,000000,47.4541,47.8146,47.2262,47.6552,4600168.0039093,0
+COP.US,D,20180103,000000,47.7074,48.5762,47.6638,48.5326,4764047.3553771,0
+COP.US,D,20180104,000000,48.5934,49.2604,48.3181,49.0921,5684972.3224112,0
+COP.US,D,20180105,000000,48.8245,49.0226,48.3945,49.0004,4372333.5895035,0
+COP.US,D,20180108,000000,48.894,49.499,48.7491,49.499,5248739.9137461,0
+COP.US,D,20180109,000000,49.5067,50.2393,49.4546,49.903,6393630.2234228,0
+COP.US,D,20180110,000000,50.0826,50.2035,49.585,49.6604,5372346.3569626,0
+COP.US,D,20180111,000000,50.1098,51.2366,49.5667,50.9766,8505045.4962258,0
+COP.US,D,20180112,000000,51.1603,51.8938,50.9302,51.7295,7819812.0877265,0
+COP.US,D,20180116,000000,51.685,51.8754,50.6519,50.6858,6325372.5126136,0
+COP.US,D,20180117,000000,50.7979,51.8464,50.6346,51.5671,6727148.55552,0
+COP.US,D,20180118,000000,51.3574,51.7381,50.9524,51.4792,5281145.3299903,0
+COP.US,D,20180119,000000,51.4085,51.5236,51.0558,51.4705,5840629.2496399,0
+COP.US,D,20180122,000000,51.5671,52.2706,51.5054,52.2629,6627404.3200755,0
+COP.US,D,20180123,000000,52.2117,52.2879,51.711,52.0889,6356337.5041732,0
+COP.US,D,20180124,000000,52.1537,52.8195,52.0734,52.1073,5704783.3357588,0
+COP.US,D,20180125,000000,52.3324,52.461,51.1689,51.2366,6346651.8899172,0
+COP.US,D,20180126,000000,51.4261,52.1345,51.3507,52.0223,6108257.4655238,0
+COP.US,D,20180129,000000,51.6145,52.144,51.3071,51.3921,4768494.8735474,0
+COP.US,D,20180130,000000,50.7728,51.1003,50.0324,50.359,7405682.7474921,0
+COP.US,D,20180131,000000,50.4201,51.0298,50.2035,50.6608,8211162.6430657,0
+COP.US,D,20180201,000000,50.824,51.6599,50.0935,51.1264,8138867.190074,0
+COP.US,D,20180202,000000,50.9698,51.2029,49.6275,49.7204,9752409.8116898,0
+COP.US,D,20180205,000000,49.2217,50.3668,47.7326,48.1867,12782591.484075,0
+COP.US,D,20180206,000000,47.1615,48.7037,46.8783,48.1867,12785185.697211,0
+COP.US,D,20180207,000000,48.2919,49.0748,47.9219,47.9219,8962503.4732265,0
+COP.US,D,20180208,000000,47.9132,48.0929,45.853,45.8615,10003765.988666,0
+COP.US,D,20180209,000000,46.1051,46.4182,43.4542,45.0498,11184290.252672,0
+COP.US,D,20180212,000000,45.5775,46.7266,45.5078,46.2509,8112296.9425041,0
+COP.US,D,20180213,000000,45.8344,46.71,45.5591,46.1727,6114324.4266757,0
+COP.US,D,20180214,000000,45.6373,48.3751,45.532,48.0708,7635769.8950428,0
+COP.US,D,20180215,000000,48.1818,48.2437,46.5545,47.2328,7028679.5256636,0
+COP.US,D,20180216,000000,47.0995,47.6823,46.9623,47.3276,5710655.7567955,0
+COP.US,D,20180220,000000,47.4899,47.89,47.4899,47.4899,4716467.8101319,0
+COP.US,D,20180221,000000,47.2734,48.0108,46.5274,46.5448,6039085.0022569,0
+COP.US,D,20180222,000000,46.9875,48.0611,46.9275,47.5527,6413056.2956909,0
+COP.US,D,20180223,000000,47.9325,49.4825,47.6908,49.4043,7521991.8668053,0
+COP.US,D,20180226,000000,49.587,49.8287,48.9414,49.0061,6796063.3566128,0
+COP.US,D,20180227,000000,48.9269,49.8981,48.3404,48.348,6210658.0013738,0
+COP.US,D,20180228,000000,48.5114,49.0004,47.0261,47.0329,6801465.9839665,0
+COP.US,D,20180301,000000,47.1971,47.6368,46.3467,46.6579,5930135.2941176,0
+COP.US,D,20180302,000000,46.3631,46.9459,45.706,46.8155,5282320.8489853,0
+COP.US,D,20180305,000000,46.3235,46.9574,46.1641,46.7525,6081008.3971257,0
+COP.US,D,20180306,000000,47.0068,47.0995,46.3332,46.8155,5695196.0263482,0
+COP.US,D,20180307,000000,46.1641,47.1605,46.1051,46.8251,8367121.7283461,0
+COP.US,D,20180308,000000,46.8754,47.0898,45.8268,46.3911,5457417.3007243,0
+COP.US,D,20180309,000000,46.8251,47.6908,46.772,47.6823,6131814.4108806,0
+COP.US,D,20180312,000000,47.6368,47.9828,47.2734,47.4059,5859650.7198596,0
+COP.US,D,20180313,000000,47.5769,47.8089,46.4009,46.7266,6383581.3986321,0
+COP.US,D,20180314,000000,47.0579,47.3972,46.6501,46.7266,4736307.7975393,0
+COP.US,D,20180315,000000,47.0329,47.2059,46.2268,46.7894,5698320.0508609,0
+COP.US,D,20180316,000000,46.857,47.7914,46.4501,47.5682,15012755.905939,0
+COP.US,D,20180319,000000,47.4205,47.5527,46.2268,46.3911,5568201.6877178,0
+COP.US,D,20180320,000000,46.8512,48.036,46.6869,47.3692,5936172.2464222,0
+COP.US,D,20180321,000000,47.716,49.873,47.6648,49.3965,8914843.2145291,0
+COP.US,D,20180322,000000,48.8495,49.6044,48.5385,48.9269,12763800.771547,0
+COP.US,D,20180323,000000,49.3965,50.5543,49.3358,50.0016,10903224.281796,0
+COP.US,D,20180326,000000,50.5456,51.1796,50.4084,51.1623,10156923.903242,0
+COP.US,D,20180327,000000,51.2212,51.8029,50.824,51.2144,10496342.595648,0
+COP.US,D,20180328,000000,51.2307,51.7342,50.5997,50.8587,15390177.182056,0
+COP.US,D,20180329,000000,50.8684,51.6009,50.8684,51.3458,9779863.7680817,0
+COP.US,D,20180402,000000,51.3274,51.3536,48.9917,50.3031,8549623.1219244,0
+COP.US,D,20180403,000000,50.6945,52.028,50.1059,51.9844,9535199.5641181,0
+COP.US,D,20180404,000000,50.938,51.7295,50.6163,51.5778,9439236.4434696,0
+COP.US,D,20180405,000000,51.8115,52.9713,51.7255,52.3576,7878484.5587011,0
+COP.US,D,20180406,000000,52.1421,52.5239,50.6896,51.3187,10205219.521678,0
+COP.US,D,20180409,000000,51.8367,52.9539,51.537,52.4949,12508412.026327,0
+COP.US,D,20180410,000000,53.2042,54.5542,53.1539,53.9869,12884839.906113,0
+COP.US,D,20180411,000000,53.9502,54.7939,53.3443,54.7551,11563911.487756,0
+COP.US,D,20180412,000000,54.8084,55.3185,54.4189,54.7639,11935860.805734,0
+COP.US,D,20180413,000000,55.3805,56.2878,55.1969,56.2018,11169866.34486,0
+COP.US,D,20180416,000000,56.2656,57.148,55.7505,56.9209,9855774.7698139,0
+COP.US,D,20180417,000000,57.0842,57.9423,56.687,57.5963,9599031.487302,0
+COP.US,D,20180418,000000,58.0206,58.2806,57.4842,57.5182,12720311.742665,0
+COP.US,D,20180419,000000,57.06,57.6717,56.7662,57.4233,9661022.5229046,0
+COP.US,D,20180420,000000,57.0252,57.2524,56.5818,56.9741,8092977.4533843,0
+COP.US,D,20180423,000000,56.7923,56.8329,55.8289,56.7034,10635001.062899,0
+COP.US,D,20180424,000000,57.1556,57.692,56.1574,56.5566,10082916.911149,0
+COP.US,D,20180425,000000,56.256,56.774,55.3563,56.3411,11396363.813367,0
+COP.US,D,20180426,000000,56.9372,58.1337,56.3758,57.9955,12211060.5643,0
+COP.US,D,20180427,000000,57.5268,57.8128,56.2462,56.2462,7389064.0546552,0
+COP.US,D,20180430,000000,56.1844,57.2804,56.082,56.7217,7368857.7523498,0
+COP.US,D,20180501,000000,56.3323,56.9643,55.9004,56.9024,8584263.6799199,0
+COP.US,D,20180502,000000,56.4464,57.1519,56.4115,56.6792,7863957.1721047,0
+COP.US,D,20180503,000000,56.2018,57.2938,55.7023,57.148,8185806.2016414,0
+COP.US,D,20180504,000000,57.1556,58.0989,56.8067,57.8987,7277484.9505945,0
+COP.US,D,20180507,000000,58.2544,59.4412,57.751,57.8196,10533163.451639,0
+COP.US,D,20180508,000000,57.8475,58.6594,56.6792,58.6594,10379410.53405,0
+COP.US,D,20180509,000000,59.4151,60.7476,59.3204,59.4943,10705953.361264,0
+COP.US,D,20180510,000000,60.1505,60.365,59.4498,60.0481,7520163.3966782,0
+COP.US,D,20180511,000000,60.0993,60.769,59.8809,60.3757,7340166.1896918,0
+COP.US,D,20180514,000000,60.4298,61.0473,60.2975,60.508,10126838.481353,0
+COP.US,D,20180515,000000,60.4742,61.3777,60.2065,60.9429,6857632.1987735,0
+COP.US,D,20180516,000000,60.8657,61.0357,60.0799,60.7342,5018315.425357,0
+COP.US,D,20180517,000000,61.0376,61.7345,60.9429,61.4377,6432101.5660311,0
+COP.US,D,20180518,000000,61.2986,61.5913,60.4569,60.4742,5859376.50108,0
+COP.US,D,20180521,000000,60.8657,61.5383,60.4897,61.4377,6256553.9467904,0
+COP.US,D,20180522,000000,61.5334,62.3519,60.8134,60.9758,6991992.157305,0
+COP.US,D,20180523,000000,60.5342,60.7506,59.3697,60.0993,7369219.9280965,0
+COP.US,D,20180524,000000,59.127,59.8402,58.6101,59.5174,7366290.4436991,0
+COP.US,D,20180525,000000,58.0824,58.1347,56.0309,56.9238,9563926.3095628,0
+COP.US,D,20180529,000000,56.3439,57.2301,55.9429,57.1344,7257246.5698658,0
+COP.US,D,20180530,000000,57.6824,59.7678,57.5325,59.1687,11815443.578665,0
+COP.US,D,20180531,000000,58.7618,59.42,58.2032,58.5956,9785923.4857188,0
+COP.US,D,20180601,000000,58.9183,59.9746,58.5511,59.3784,8184346.1159881,0
+COP.US,D,20180604,000000,59.9523,60.3437,58.7743,59.0372,6439603.7779281,0
+COP.US,D,20180605,000000,58.8825,59.6132,58.7067,58.7434,7283665.73841,0
+COP.US,D,20180606,000000,58.873,59.4913,58.5261,59.0197,7374612.2075718,0
+COP.US,D,20180607,000000,59.5591,60.5883,59.3504,60.4124,8848288.7645174,0
+COP.US,D,20180608,000000,60.8472,61.1875,59.9331,60.3699,7655173.2019783,0
+COP.US,D,20180611,000000,60.8308,61.7208,60.4472,61.2898,7173487.7370953,0
+COP.US,D,20180612,000000,60.9256,61.1381,60.108,60.3699,9579149.0735929,0
+COP.US,D,20180613,000000,60.2975,60.8038,59.7069,60.5342,7752868.5574841,0
+COP.US,D,20180614,000000,60.8569,60.8821,58.9861,59.2392,6549380.2815577,0
+COP.US,D,20180615,000000,58.6468,58.9522,56.6985,56.8279,18381608.119115,0
+COP.US,D,20180618,000000,57.0147,58.9183,56.8561,57.9085,8832830.068858,0
+COP.US,D,20180619,000000,57.1441,58.2864,56.8899,57.6137,5993678.511492,0
+COP.US,D,20180620,000000,58.3965,58.8024,58.0728,58.6633,7272458.9860175,0
+COP.US,D,20180621,000000,58.1347,58.2217,56.3352,56.6134,8556391.6692373,0
+COP.US,D,20180622,000000,58.6633,59.4808,58.4718,58.9358,12737204.65428,0
+COP.US,D,20180625,000000,58.9426,59.2392,56.8378,57.5083,6065904.6336981,0
+COP.US,D,20180626,000000,57.7413,58.8121,57.5325,58.5511,5700649.3583066,0
+COP.US,D,20180627,000000,59.3272,60.4433,59.2045,59.7678,8769429.6522064,0
+COP.US,D,20180628,000000,60.2547,60.4298,59.073,59.4818,4552145.5694651,0
+COP.US,D,20180629,000000,59.9427,61.4116,59.7427,60.5342,8202433.1727811,0
+COP.US,D,20180702,000000,59.9146,60.2799,59.302,59.6393,5696231.848984,0
+COP.US,D,20180703,000000,60.307,62.1171,60.307,60.481,6139650.8592525,0
+COP.US,D,20180705,000000,60.9082,61.3585,59.6818,59.9331,6578287.0800882,0
+COP.US,D,20180706,000000,59.7262,60.6983,59.5339,60.5612,5123534.7233047,0
+COP.US,D,20180709,000000,60.9942,61.7345,60.7593,61.7345,6062590.2082213,0
+COP.US,D,20180710,000000,62.1605,62.604,62.0437,62.379,6033891.4020484,0
+COP.US,D,20180711,000000,61.6619,62.3963,60.3699,60.9082,6482440.8904666,0
+COP.US,D,20180712,000000,61.6126,62.3422,61.2212,62.1268,7345355.6507489,0
+COP.US,D,20180713,000000,62.0534,63.0979,62.0359,62.604,7260844.5272129,0
+COP.US,D,20180716,000000,61.631,62.2475,60.4665,61.3681,7149264.3883643,0
+COP.US,D,20180717,000000,61.0551,61.4696,60.0799,61.1091,6583113.3306107,0
+COP.US,D,20180718,000000,60.4124,61.2986,59.8325,61.1691,6518357.3418786,0
+COP.US,D,20180719,000000,60.9758,61.2483,60.4201,60.5959,6853685.5179216,0
+COP.US,D,20180720,000000,60.8926,61.2319,60.8396,61.1188,6443717.0596236,0
+COP.US,D,20180723,000000,61.5459,61.6513,61.0144,61.0927,9091525.9960389,0
+COP.US,D,20180724,000000,61.7208,62.4583,61.432,61.8522,5394159.6847959,0
+COP.US,D,20180725,000000,61.9132,62.5075,61.5373,62.4263,5894631.723057,0
+COP.US,D,20180726,000000,62.1761,62.8062,61.6435,62.6796,8430793.2594137,0
+COP.US,D,20180727,000000,62.4031,63.0922,62.1489,62.377,6400396.7011601,0
+COP.US,D,20180730,000000,63.1182,63.673,62.9781,63.0922,5651896.3636418,0
+COP.US,D,20180731,000000,63.3261,63.5347,62.7519,63.0062,6211006.7248784,0
+COP.US,D,20180801,000000,62.4351,62.8999,61.8996,62.6891,6086185.4407286,0
+COP.US,D,20180802,000000,62.2969,62.5771,61.9654,62.4728,5348709.7329415,0
+COP.US,D,20180803,000000,62.2011,62.4031,61.6435,62.2359,4614493.6068752,0
+COP.US,D,20180806,000000,62.3683,62.9878,62.0427,62.6196,8221708.1660235,0
+COP.US,D,20180807,000000,63.3357,64.3871,63.1975,63.644,6450598.3988119,0
+COP.US,D,20180808,000000,63.0553,63.3261,61.7469,62.3228,6625892.4950297,0
+COP.US,D,20180809,000000,63.0303,63.4149,62.4351,62.6379,6844901.2038809,0
+COP.US,D,20180810,000000,62.5075,62.8834,62.1924,62.8022,5561800.490091,0
+COP.US,D,20180813,000000,62.7771,63.3087,61.9925,62.0427,4950957.9799753,0
+COP.US,D,20180814,000000,62.7935,63.4574,62.6032,62.9878,5983274.7544696,0
+COP.US,D,20180815,000000,62.2263,62.3056,59.1107,59.2062,9100215.1095975,0
+COP.US,D,20180816,000000,59.6005,60.8144,59.5552,60.5959,6246319.894975,0
+COP.US,D,20180817,000000,60.9962,61.2058,60.5168,60.9092,5080465.8182882,0
+COP.US,D,20180820,000000,60.8318,62.0427,60.8318,61.5643,5336771.3855405,0
+COP.US,D,20180821,000000,62.0176,62.4728,61.8011,61.8881,4258468.6390868,0
+COP.US,D,20180822,000000,62.3848,63.3009,62.3143,62.8564,5749496.5186656,0
+COP.US,D,20180823,000000,62.463,62.9501,62.1761,62.8999,4576724.8852157,0
+COP.US,D,20180824,000000,63.5019,64.2161,63.1532,63.3908,5651799.0935841,0
+COP.US,D,20180827,000000,63.3908,63.8864,63.3908,63.5889,3882340.8477776,0
+COP.US,D,20180828,000000,63.5889,63.8074,62.7869,62.8999,4664637.3564075,0
+COP.US,D,20180829,000000,63.5291,64.3765,63.2748,64.2006,5597981.8471917,0
+COP.US,D,20180830,000000,64.3214,64.9785,63.9552,64.2161,5889065.5992233,0
+COP.US,D,20180831,000000,63.7975,64.2006,63.6981,64.1049,4756322.6640929,0
+COP.US,D,20180904,000000,64.5399,64.7253,63.5792,63.8257,3949493.4051656,0
+COP.US,D,20180905,000000,63.5889,63.8257,62.8931,63.7299,5819243.289188,0
+COP.US,D,20180906,000000,63.0062,63.2662,61.5557,61.5828,6235592.2493561,0
+COP.US,D,20180907,000000,61.0492,61.6513,60.6018,61.3015,5006438.1304392,0
+COP.US,D,20180910,000000,61.6001,62.551,61.5643,62.1141,5943361.9523891,0
+COP.US,D,20180911,000000,61.9751,62.9269,61.6357,62.3944,4779174.9189253,0
+COP.US,D,20180912,000000,62.9878,63.3182,62.5858,62.8293,7030006.1236846,0
+COP.US,D,20180913,000000,62.8467,63.3636,62.0881,63.3357,4626108.0656798,0
+COP.US,D,20180914,000000,63.2149,64.5399,63.2149,64.1649,5290336.3156551,0
+COP.US,D,20180917,000000,64.3505,65.3873,64.2702,64.8123,6884368.0123991,0
+COP.US,D,20180918,000000,65.257,66.113,65.1514,65.5091,6860913.511039,0
+COP.US,D,20180919,000000,65.4752,66.2242,65.169,65.9371,4527824.9506764,0
+COP.US,D,20180920,000000,65.5631,66.4793,65.309,65.7903,5979705.7711822,0
+COP.US,D,20180921,000000,66.1468,66.9247,65.7903,66.5924,17313092.396127,0
+COP.US,D,20180924,000000,67.2216,68.0081,67.0378,67.2727,7305006.1681966,0
+COP.US,D,20180925,000000,68.0506,68.6265,67.7792,68.1888,7039069.8304442,0
+COP.US,D,20180926,000000,67.869,68.4334,67.3955,67.4642,7042383.221133,0
+COP.US,D,20180927,000000,67.8507,68.0854,67.492,67.6748,5002263.7962607,0
+COP.US,D,20180928,000000,67.5008,68.6886,67.5008,67.5695,7090607.4392076,0
+COP.US,D,20181001,000000,67.8932,70.0492,67.869,69.7438,7341341.708687,0
+COP.US,D,20181002,000000,69.2209,69.3766,68.2855,68.3386,5194255.229192,0
+COP.US,D,20181003,000000,68.6441,68.8895,68.0004,68.5899,7818570.3423092,0
+COP.US,D,20181004,000000,68.4517,68.8585,67.7356,68.3386,5105461.1187538,0
+COP.US,D,20181005,000000,68.0942,68.5899,67.7356,68.4334,7486446.9042309,0
+COP.US,D,20181008,000000,67.8593,68.7657,67.4583,68.3386,4621325.276247,0
+COP.US,D,20181009,000000,68.6093,69.8045,68.2159,69.3147,5578057.0071809,0
+COP.US,D,20181010,000000,69.4654,69.5341,65.4829,65.5555,9544436.080448,0
+COP.US,D,20181011,000000,64.7427,65.2752,62.7935,63.5463,10683271.846427,0
+COP.US,D,20181012,000000,64.6229,65.0896,63.6343,64.7215,7182337.2427704,0
+COP.US,D,20181015,000000,64.7215,65.0346,64.0035,64.2286,6987160.7328435,0
+COP.US,D,20181016,000000,64.6606,65.0249,64.1939,64.6944,6532233.8469186,0
+COP.US,D,20181017,000000,64.9313,64.9313,63.3087,63.5386,8330570.9519835,0
+COP.US,D,20181018,000000,62.783,64.1503,62.6853,63.6343,8898948.8731859,0
+COP.US,D,20181019,000000,63.7038,64.7795,63.3433,63.5463,6454340.1916698,0
+COP.US,D,20181022,000000,63.6507,63.7898,62.4679,63.1599,6143791.0454319,0
+COP.US,D,20181023,000000,61.8349,61.8812,59.7882,60.6781,8557974.8946446,0
+COP.US,D,20181024,000000,61.1004,61.3807,56.9816,57.5838,10563416.509158,0
+COP.US,D,20181025,000000,59.506,60.2172,58.3289,59.6276,9955746.658585,0
+COP.US,D,20181026,000000,58.6991,60.5486,58.4448,60.0306,9347333.8303362,0
+COP.US,D,20181029,000000,60.6434,61.1054,58.0495,59.0392,7817747.6859701,0
+COP.US,D,20181030,000000,58.8913,61.1091,58.6131,60.9429,7422752.6078306,0
+COP.US,D,20181031,000000,61.7025,62.9569,61.143,61.2773,7519217.6005853,0
+COP.US,D,20181101,000000,61.5383,62.2001,60.0402,60.9942,8928121.612193,0
+COP.US,D,20181102,000000,61.0907,61.5828,59.0653,59.4691,6531058.3279234,0
+COP.US,D,20181105,000000,60.2172,60.9256,59.8316,60.5129,5653019.1084566,0
+COP.US,D,20181106,000000,60.7922,60.9845,59.8316,60.9256,7015896.7913789,0
+COP.US,D,20181107,000000,62.0127,62.4679,60.7052,61.3894,7512423.1835761,0
+COP.US,D,20181108,000000,61.1515,61.6357,58.4448,58.6526,11210050.261357,0
+COP.US,D,20181109,000000,57.6215,58.9183,56.7962,58.496,10484303.873826,0
+COP.US,D,20181112,000000,59.2507,59.6702,57.1017,57.1017,7719499.7537536,0
+COP.US,D,20181113,000000,56.7875,57.4891,54.877,55.8578,12792327.802937,0
+COP.US,D,20181114,000000,56.8213,57.867,55.6829,56.2086,11074995.96018,0
+COP.US,D,20181115,000000,55.7351,57.2301,55.4462,57.1654,8878283.1250758,0
+COP.US,D,20181116,000000,57.4969,58.2439,57.3122,57.9616,9118701.5944996,0
+COP.US,D,20181119,000000,57.3046,58.496,57.0068,58.2439,8890920.9890618,0
+COP.US,D,20181120,000000,57.4436,57.4708,55.4191,56.0936,8503470.5491213,0
+COP.US,D,20181121,000000,56.4607,57.9877,56.2947,57.4001,7292431.4262693,0
+COP.US,D,20181123,000000,55.1214,56.0434,54.7096,55.9265,6115625.1550006,0
+COP.US,D,20181126,000000,56.7169,57.5055,56.5672,56.7169,7249653.296638,0
+COP.US,D,20181127,000000,56.7429,57.5055,56.2347,57.2243,6977288.8567747,0
+COP.US,D,20181128,000000,57.0775,58.4091,57.059,58.1636,6390634.5126032,0
+COP.US,D,20181129,000000,58.2602,59.1793,58.0419,58.6198,5254439.5252122,0
+COP.US,D,20181130,000000,57.8834,58.6806,57.3566,58.0158,8185344.6862613,0
+COP.US,D,20181203,000000,59.6964,60.7139,59.2248,60.5844,8552396.3533568,0
+COP.US,D,20181204,000000,60.8637,61.1178,58.5492,58.6613,8592372.2774958,0
+COP.US,D,20181206,000000,56.9093,58.3926,56.3758,58.3926,9596049.2287244,0
+COP.US,D,20181207,000000,59.8219,60.5941,57.6901,57.7781,9234968.2875113,0
+COP.US,D,20181210,000000,57.059,57.6736,55.4896,57.1566,9982663.5600839,0
+COP.US,D,20181211,000000,57.98,58.5144,56.7429,57.3665,6353035.4961507,0
+COP.US,D,20181212,000000,57.8997,58.786,57.1732,57.2147,6325394.2431582,0
+COP.US,D,20181213,000000,57.0842,58.8024,56.8842,57.9714,7320423.4723421,0
+COP.US,D,20181214,000000,57.9616,58.1095,56.3758,56.5837,7353145.5336677,0
+COP.US,D,20181217,000000,56.603,56.8387,54.9582,55.3331,8006192.9009466,0
+COP.US,D,20181218,000000,55.2537,55.7699,53.8865,54.272,7764146.710238,0
+COP.US,D,20181219,000000,54.8392,55.8955,53.3152,53.7202,8783555.5411178,0
+COP.US,D,20181220,000000,52.834,54.1047,52.3064,52.5953,9551357.7763624,0
+COP.US,D,20181221,000000,51.9034,53.4486,51.5565,52.4204,17161009.626125,0
+COP.US,D,20181224,000000,51.571,52.3161,49.9764,49.9764,4383692.4557095,0
+COP.US,D,20181226,000000,50.563,53.9367,49.7494,53.9126,8286314.1105177,0
+COP.US,D,20181227,000000,53.1501,54.5579,52.114,54.5503,6993937.5584591,0
+COP.US,D,20181228,000000,55.0075,55.1128,53.6061,54.0613,5765018.3363836,0
+COP.US,D,20181231,000000,54.4625,54.9918,54.0758,54.6557,6035498.427576,0
+COP.US,D,20190102,000000,53.2002,55.9719,52.9733,55.5582,6542719.3521811,0
+COP.US,D,20190103,000000,55.7023,55.8502,54.0516,54.5087,5392701.6687182,0
+COP.US,D,20190104,000000,55.2953,56.026,54.9271,55.8858,8783956.004015,0
+COP.US,D,20190107,000000,56.026,56.3401,54.9543,55.6385,7155018.8435864,0
+COP.US,D,20190108,000000,56.2859,56.6124,55.6307,56.3836,6587686.0581105,0
+COP.US,D,20190109,000000,57.0407,58.5144,56.63,58.2525,9525660.8897362,0
+COP.US,D,20190110,000000,57.7413,59.619,57.3566,59.5561,10051271.029186,0
+COP.US,D,20190111,000000,58.9773,59.0306,57.6736,58.1975,6865695.2656841,0
+COP.US,D,20190114,000000,57.5238,58.1374,57.2706,57.5143,5671858.4560152,0
+COP.US,D,20190115,000000,57.8921,58.5396,57.6466,57.8834,5138117.9884448,0
+COP.US,D,20190116,000000,57.6302,58.093,57.4089,57.5568,6162647.9843838,0
+COP.US,D,20190117,000000,57.0329,58.8825,56.9904,58.786,6841603.3350099,0
+COP.US,D,20190118,000000,59.2932,59.8809,58.8825,59.5224,6928771.7937392,0
+COP.US,D,20190122,000000,58.7327,58.9426,57.4921,57.6388,7888883.1417844,0
+COP.US,D,20190123,000000,58.0495,58.2602,57.1101,57.7327,6774644.2829495,0
+COP.US,D,20190124,000000,57.8283,58.496,57.375,57.9616,6604901.8235355,0
+COP.US,D,20190125,000000,58.4273,59.2673,58.3124,58.7242,5153147.2471474,0
+COP.US,D,20190128,000000,57.7413,57.7452,56.8754,57.2861,6779218.0452372,0
+COP.US,D,20190129,000000,58.0419,58.1095,57.1953,57.2435,6055974.8095098,0
+COP.US,D,20190130,000000,57.6814,57.9433,57.0775,57.5838,9226143.6167445,0
+COP.US,D,20190131,000000,58.3289,59.8809,57.7693,59.3376,11325015.191255,0
+COP.US,D,20190201,000000,59.906,60.8811,59.6964,60.2085,8540220.0047509,0
+COP.US,D,20190204,000000,59.7746,61.372,59.7746,61.3006,6380392.182485,0
+COP.US,D,20190205,000000,61.0551,61.3264,60.5844,60.7139,5115004.9670747,0
+COP.US,D,20190206,000000,60.1901,60.9671,60.0568,60.5844,4644306.8795605,0
+COP.US,D,20190207,000000,59.9331,60.338,58.9522,59.1552,7107243.7234379,0
+COP.US,D,20190208,000000,58.8187,59.0663,57.459,58.3433,7444355.8737307,0
+COP.US,D,20190211,000000,57.7442,59.0565,57.7442,58.7686,5906018.5285351,0
+COP.US,D,20190212,000000,59.8837,60.1409,59.2062,59.3909,4495114.2720173,0
+COP.US,D,20190213,000000,59.6209,60.6047,59.5571,59.6828,6632240.9184764,0
+COP.US,D,20190214,000000,59.4354,61.3634,59.4305,60.8454,6181292.7918268,0
+COP.US,D,20190215,000000,61.5846,61.9189,61.1797,61.7962,5875478.8347807,0
+COP.US,D,20190219,000000,61.2136,61.6465,60.9158,61.1884,5893980.8415006,0
+COP.US,D,20190220,000000,61.1614,62.2969,61.1515,62.2099,6629325.921109,0
+COP.US,D,20190221,000000,61.8484,62.377,61.576,61.8484,6796386.2104213,0
+COP.US,D,20190222,000000,62.3857,62.5268,61.5218,61.6106,5934636.6212558,0
+COP.US,D,20190225,000000,61.3353,61.6465,60.9593,60.9749,5861135.6404213,0
+COP.US,D,20190226,000000,60.8454,61.2231,60.5274,60.6859,5326233.1060977,0
+COP.US,D,20190227,000000,61.0115,61.9364,60.5409,60.9507,6082425.0216894,0
+COP.US,D,20190228,000000,60.8888,60.9246,59.5764,59.7437,9260635.1652899,0
+COP.US,D,20190301,000000,59.9563,60.854,59.9563,60.6946,8372918.6098699,0
+COP.US,D,20190304,000000,61.286,61.688,60.5196,61.5488,7524842.7073263,0
+COP.US,D,20190305,000000,61.6387,61.688,60.334,60.7651,8671537.6870096,0
+COP.US,D,20190306,000000,60.4124,60.4394,59.8249,60.1312,8286306.8670028,0
+COP.US,D,20190307,000000,60.195,60.2297,59.4799,59.8335,7909212.5838437,0
+COP.US,D,20190308,000000,58.7317,58.7317,57.1566,57.6137,9163719.0050336,0
+COP.US,D,20190311,000000,58.2901,58.4149,57.5325,58.0012,9884436.3236243,0
+COP.US,D,20190312,000000,58.2651,58.4835,57.3675,57.7905,13389857.767389,0
+COP.US,D,20190313,000000,58.1936,59.3127,58.1414,59.304,9454314.337201,0
+COP.US,D,20190314,000000,59.2431,59.7522,58.9694,59.013,8308029.1335054,0
+COP.US,D,20190315,000000,58.6101,59.8151,58.581,59.5165,19003590.120413,0
+COP.US,D,20190318,000000,59.7688,60.1409,59.2604,59.532,8758602.666954,0
+COP.US,D,20190319,000000,59.9988,60.3109,59.0835,59.304,7332370.0980458,0
+COP.US,D,20190320,000000,59.3386,60.016,58.7039,59.4711,8083176.977677,0
+COP.US,D,20190321,000000,59.6393,60.1215,59.2248,59.9988,6338127.3076265,0
+COP.US,D,20190322,000000,59.3997,59.6547,57.5761,58.1752,5885237.918974,0
+COP.US,D,20190325,000000,58.1501,59.4266,57.693,59.0565,9164924.5328765,0
+COP.US,D,20190326,000000,59.8519,61.284,59.7958,60.3699,8228246.9904341,0
+COP.US,D,20190327,000000,60.1409,60.8278,59.504,59.7958,5696083.8743217,0
+COP.US,D,20190328,000000,59.3455,59.532,58.784,59.3321,5817114.7305849,0
+COP.US,D,20190329,000000,60.1215,60.3534,58.6256,58.7686,7735163.3374069,0
+COP.US,D,20190401,000000,59.4266,59.9834,59.2683,59.6035,6029290.7352766,0
+COP.US,D,20190402,000000,59.5165,59.7271,58.1936,58.4236,6624408.6092559,0
+COP.US,D,20190403,000000,58.8286,58.9609,57.3847,57.6843,6235754.7110482,0
+COP.US,D,20190404,000000,57.7346,57.9123,57.2049,57.376,7265950.1704544,0
+COP.US,D,20190405,000000,57.6843,58.2815,57.463,58.2207,9469274.2651177,0
+COP.US,D,20190408,000000,58.5637,59.4488,58.2815,58.6003,6479341.7008623,0
+COP.US,D,20190409,000000,58.2989,58.3569,57.6321,57.8505,5346017.2149614,0
+COP.US,D,20190410,000000,58.1849,59.1552,58.1414,58.9694,7528443.769037,0
+COP.US,D,20190411,000000,58.6787,59.5242,57.8688,58.441,10774183.132801,0
+COP.US,D,20190412,000000,59.4895,60.0673,59.2111,59.3222,11258318.975309,0
+COP.US,D,20190415,000000,59.0478,59.1977,58.2951,58.4149,8273180.5831526,0
+COP.US,D,20190416,000000,58.784,58.9174,57.9751,57.9751,8847858.2927726,0
+COP.US,D,20190417,000000,58.5464,58.9956,57.92,57.92,8979899.2917372,0
+COP.US,D,20190418,000000,58.0631,58.4535,57.693,58.0263,6852057.796637,0
+COP.US,D,20190422,000000,58.7317,59.2575,58.4071,58.9609,10291129.678384,0
+COP.US,D,20190423,000000,58.9861,59.3648,58.4931,58.5116,9237047.1762976,0
+COP.US,D,20190424,000000,58.9956,58.9956,56.9614,56.9712,8659096.4327146,0
+COP.US,D,20190425,000000,56.9083,56.9248,56.2908,56.3285,8296488.1446381,0
+COP.US,D,20190426,000000,55.9835,56.0491,54.6624,55.277,10467323.005241,0
+COP.US,D,20190429,000000,55.2704,55.5785,54.9098,55.1639,7687719.3493696,0
+COP.US,D,20190430,000000,55.9583,56.3285,55.0769,55.5785,10628052.462501,0
+COP.US,D,20190501,000000,56.1148,56.8145,55.1824,55.1824,13664819.52475,0
+COP.US,D,20190502,000000,54.7688,55.7458,53.9599,53.9686,14325754.045006,0
+COP.US,D,20190503,000000,54.505,55.3669,54.1657,54.6034,7817827.3646343,0
+COP.US,D,20190506,000000,53.9308,54.8973,53.6951,54.4875,8406773.7638888,0
+COP.US,D,20190507,000000,53.8516,54.0111,53.093,53.7134,7327653.5350353,0
+COP.US,D,20190508,000000,53.7463,54.7166,53.6757,54.0913,5461477.8082394,0
+COP.US,D,20190509,000000,53.5607,54.4393,53.4032,54.187,8858084.0662853,0
+COP.US,D,20190510,000000,54.214,55.1079,53.5066,54.7881,7245969.4518996,0
+COP.US,D,20190513,000000,54.4082,54.7764,53.8168,54.1445,7097743.3362066,0
+COP.US,D,20190514,000000,54.4082,55.6481,54.3647,55.1427,5943395.0656002,0
+COP.US,D,20190515,000000,54.8604,55.1427,54.2411,54.8964,7138362.8983869,0
+COP.US,D,20190516,000000,55.391,55.8597,55.3012,55.3659,6003870.1370059,0
+COP.US,D,20190517,000000,54.8335,55.3659,54.7012,54.9474,5544570.2376358,0
+COP.US,D,20190520,000000,54.8865,55.3582,54.7541,55.2587,5418888.0099965,0
+COP.US,D,20190521,000000,55.479,56.5932,55.4692,56.2927,6617299.6167409,0
+COP.US,D,20190522,000000,55.8066,56.3738,55.511,55.7873,5827347.7476124,0
+COP.US,D,20190523,000000,54.7195,54.8335,52.4001,52.6486,10054635.124479,0
+COP.US,D,20190524,000000,53.1075,53.4545,52.145,52.9847,6860763.4668012,0
+COP.US,D,20190528,000000,53.1162,53.6554,52.8958,53.1344,6425876.2823383,0
+COP.US,D,20190529,000000,52.4619,53.4003,52.1537,53.2138,7716959.349587,0
+COP.US,D,20190530,000000,53.153,53.3597,51.8522,52.1633,6575031.6375189,0
+COP.US,D,20190531,000000,51.3631,52.5606,51.1613,52.173,7842744.0212235,0
+COP.US,D,20190603,000000,52.2667,53.2689,52.2223,52.5761,7392897.9436315,0
+COP.US,D,20190604,000000,52.9751,53.092,52.1682,52.2939,8205400.9443287,0
+COP.US,D,20190605,000000,52.3914,52.4717,50.4191,50.5081,13379985.89132,0
+COP.US,D,20190606,000000,50.7728,51.7903,50.6915,51.4985,8329846.60049,0
+COP.US,D,20190607,000000,51.5923,52.4803,51.4541,52.173,6659971.1632237,0
+COP.US,D,20190610,000000,52.4977,52.8157,52.0213,52.4359,5954108.2241893,0
+COP.US,D,20190611,000000,52.8157,52.9751,51.9034,51.9652,5967483.8919111,0
+COP.US,D,20190612,000000,51.4713,51.8618,51.2163,51.8087,6416232.0595961,0
+COP.US,D,20190613,000000,52.5171,52.7538,52.0764,52.26,5847645.1112486,0
+COP.US,D,20190614,000000,52.26,52.5509,51.9324,52.0465,4057759.1185373,0
+COP.US,D,20190617,000000,51.6299,52.3015,51.569,52.2146,5170391.9866321,0
+COP.US,D,20190618,000000,52.5856,53.2852,52.3914,52.9393,5628119.0084733,0
+COP.US,D,20190619,000000,52.8697,53.3471,52.5509,52.7809,5050680.4848751,0
+COP.US,D,20190620,000000,53.7356,54.1522,53.4457,53.7106,10666269.247299,0
+COP.US,D,20190621,000000,53.7106,53.9676,53.3287,53.382,10337529.565483,0
+COP.US,D,20190624,000000,53.3731,53.7801,53.3287,53.5491,4183539.6510221,0
+COP.US,D,20190625,000000,53.3559,53.868,52.8785,52.8882,5677806.4165648,0
+COP.US,D,20190626,000000,53.8246,56.0105,53.8168,55.5235,10747622.198323,0
+COP.US,D,20190627,000000,55.3738,55.6191,53.868,54.214,6786510.1952011,0
+COP.US,D,20190628,000000,54.214,54.5861,53.6922,53.9772,6903956.5463593,0
+COP.US,D,20190701,000000,54.8604,55.5775,54.6054,55.0818,7099900.8688694,0
+COP.US,D,20190702,000000,55.0635,55.1503,53.0118,53.179,9191166.7526984,0
+COP.US,D,20190703,000000,53.5491,53.7636,53.0833,53.5327,5517264.2559062,0
+COP.US,D,20190705,000000,53.2593,53.6061,52.7268,53.0021,5180919.9181963,0
+COP.US,D,20190708,000000,52.9133,53.5724,52.8697,52.9945,8110219.0885055,0
+COP.US,D,20190709,000000,53.0737,53.2495,52.2069,52.9945,6845370.997564,0
+COP.US,D,20190710,000000,53.5154,54.214,53.3104,54.1608,6762637.6395508,0
+COP.US,D,20190711,000000,54.0188,54.3899,53.7618,54.3822,4740505.9318381,0
+COP.US,D,20190712,000000,54.3735,54.8238,54.2238,54.6469,5431965.6588181,0
+COP.US,D,20190715,000000,54.7281,54.7794,53.6061,53.6631,5708564.4505549,0
+COP.US,D,20190716,000000,53.6631,53.8246,52.7055,52.8697,6793997.9200684,0
+COP.US,D,20190717,000000,53.1877,53.5675,52.8882,52.8958,7974620.48892,0
+COP.US,D,20190718,000000,53.3731,53.4805,52.9036,53.3731,6454908.2901983,0
+COP.US,D,20190719,000000,53.293,53.868,52.7876,53.6496,5775786.3387285,0
+COP.US,D,20190722,000000,53.7655,54.1996,53.324,53.7463,3734042.2969352,0
+COP.US,D,20190723,000000,53.6563,53.7655,53.2128,53.6061,4983745.2329353,0
+COP.US,D,20190724,000000,53.4728,53.9937,53.2583,53.4264,4953502.5232932,0
+COP.US,D,20190725,000000,53.8806,53.8902,52.3788,52.5026,5644372.4211999,0
+COP.US,D,20190726,000000,52.3788,52.7906,51.9672,52.2444,7538920.9959966,0
+COP.US,D,20190729,000000,52.1914,52.2967,51.111,51.7458,7419043.9281838,0
+COP.US,D,20190730,000000,52.92,53.2313,50.706,52.92,6665916.0194099,0
+COP.US,D,20190731,000000,52.8939,53.125,51.914,52.5403,9298165.8857444,0
+COP.US,D,20190801,000000,51.6492,53.6024,51.4792,52.2879,8911091.0737927,0
+COP.US,D,20190802,000000,52.4127,52.7421,50.0826,50.2171,8656252.8357087,0
+COP.US,D,20190805,000000,49.3995,49.5388,48.2253,48.6255,8405329.2000532,0
+COP.US,D,20190806,000000,48.9259,48.9357,47.9491,48.2253,6935067.4430056,0
+COP.US,D,20190807,000000,47.3797,47.7721,46.5082,47.4155,10446371.655685,0
+COP.US,D,20190808,000000,47.8233,48.9908,47.3992,48.9733,8371896.2394762,0
+COP.US,D,20190809,000000,48.8737,49.327,48.003,48.03,6063065.1758433,0
+COP.US,D,20190812,000000,47.8331,47.9586,46.997,47.2387,5088467.8327158,0
+COP.US,D,20190813,000000,46.9875,48.7598,46.6328,47.9045,7352383.9298117,0
+COP.US,D,20190814,000000,46.6511,47.0068,45.8055,46.0452,8829533.2347747,0
+COP.US,D,20190815,000000,45.7002,46.2509,44.9879,45.2731,6825671.741304,0
+COP.US,D,20190816,000000,45.3514,46.0597,45.1745,45.7707,5929840.3795809,0
+COP.US,D,20190819,000000,46.7478,48.2863,46.6511,47.9673,10475547.499055,0
+COP.US,D,20190820,000000,47.5837,47.6658,46.8192,46.8734,5962459.9969095,0
+COP.US,D,20190821,000000,47.4232,47.7296,46.5902,46.8008,6797308.2063936,0
+COP.US,D,20190822,000000,47.0523,47.4417,46.4453,46.4714,4854987.615812,0
+COP.US,D,20190823,000000,45.9303,46.4104,44.5792,44.8363,8022044.8159882,0
+COP.US,D,20190826,000000,45.3977,45.9834,45.0759,45.6808,5610496.571424,0
+COP.US,D,20190827,000000,46.0017,46.108,44.9251,45.3348,6014348.3987534,0
+COP.US,D,20190828,000000,45.7166,46.4501,45.5755,46.197,5488053.2297485,0
+COP.US,D,20190829,000000,46.5177,47.086,46.4288,46.4984,7199302.5895362,0
+COP.US,D,20190830,000000,46.5622,47.0773,45.9041,46.4027,5771157.7326851,0
+COP.US,D,20190903,000000,45.3977,46.3487,45.1214,46.277,5782686.3040982,0
+COP.US,D,20190904,000000,46.9459,47.5547,46.7729,47.3992,6525743.6575366,0
+COP.US,D,20190905,000000,47.6572,48.2351,47.3894,47.5228,6763508.9309186,0
+COP.US,D,20190906,000000,47.202,47.8331,46.8473,47.6918,5212177.7547172,0
+COP.US,D,20190909,000000,48.1973,48.955,47.9005,48.8834,6945909.9500757,0
+COP.US,D,20190910,000000,49.3907,51.1235,49.2576,50.0826,9634543.3366654,0
+COP.US,D,20190911,000000,50.447,51.1159,50.0556,50.8664,8929079.8257401,0
+COP.US,D,20190912,000000,49.7899,50.6608,49.4285,50.1117,6423677.3581617,0
+COP.US,D,20190913,000000,50.6693,51.3101,50.5727,50.9892,8867170.5383776,0
+COP.US,D,20190916,000000,54.6441,56.1574,53.8111,55.6065,20126740.572193,0
+COP.US,D,20190917,000000,55.5516,56.2174,53.5337,54.4412,15254730.696285,0
+COP.US,D,20190918,000000,53.3559,53.6844,52.7065,53.3647,8407416.3671424,0
+COP.US,D,20190919,000000,53.7821,53.9705,53.1334,53.3287,7064682.8992547,0
+COP.US,D,20190920,000000,53.5781,54.4412,53.4728,54.0855,20461305.074806,0
+COP.US,D,20190923,000000,53.3559,53.952,53.2313,53.5164,7620381.564957,0
+COP.US,D,20190924,000000,53.3471,53.4081,51.885,52.7326,10646149.867172,0
+COP.US,D,20190925,000000,51.9854,52.9104,51.8445,52.8939,6575811.8675562,0
+COP.US,D,20190926,000000,52.5219,52.5819,50.9448,51.2917,7654282.2496412,0
+COP.US,D,20190927,000000,50.7428,51.8812,50.6519,51.4878,4868367.422685,0
+COP.US,D,20190930,000000,51.1959,51.4975,50.4122,50.6693,6800117.6554008,0
+COP.US,D,20191001,000000,51.1322,51.3101,48.9309,49.042,7129875.5684586,0
+COP.US,D,20191002,000000,48.722,48.9453,47.1305,47.1932,7006705.8057141,0
+COP.US,D,20191003,000000,46.9459,47.8523,46.5082,47.717,4827376.3716671,0
+COP.US,D,20191004,000000,47.6029,48.0128,46.8637,47.5749,5810499.3318734,0
+COP.US,D,20191007,000000,48.09,49.47,47.8427,48.552,9326515.9684127,0
+COP.US,D,20191008,000000,47.9315,49.2478,47.7818,47.9315,7984513.0607458,0
+COP.US,D,20191009,000000,48.5617,49.2217,48.2785,48.8574,6404114.6938975,0
+COP.US,D,20191010,000000,48.9077,49.8044,48.9077,49.6914,6211446.5097138,0
+COP.US,D,20191011,000000,50.1987,50.677,49.9774,50.1794,7690887.8697598,0
+COP.US,D,20191014,000000,49.648,50.1939,49.4797,49.9136,4959303.5439685,0
+COP.US,D,20191015,000000,49.6131,50.2343,49.2739,49.7561,7030882.5889918,0
+COP.US,D,20191016,000000,49.6633,49.9464,48.8864,48.9289,5829478.3757912,0
+COP.US,D,20191017,000000,49.0642,49.1531,48.3665,48.8593,4872529.3394093,0
+COP.US,D,20191018,000000,48.9763,49.1666,48.3395,48.3395,5759650.8918167,0
+COP.US,D,20191021,000000,48.6079,50.2751,48.4545,50.1398,7566759.8934679,0
+COP.US,D,20191022,000000,50.1243,51.6531,50.1147,50.6588,6933737.7406212,0
+COP.US,D,20191023,000000,50.7321,50.9099,49.7899,50.4006,5908414.0624029,0
+COP.US,D,20191024,000000,50.6848,50.9805,49.9329,50.3176,5088159.4659372,0
+COP.US,D,20191025,000000,50.2566,50.8036,49.8121,50.4905,3399565.7512909,0
+COP.US,D,20191028,000000,50.6065,51.0279,49.1531,49.8894,8453937.3244193,0
+COP.US,D,20191029,000000,49.9957,51.9402,48.7327,51.1534,9708993.2179564,0
+COP.US,D,20191030,000000,51.4647,51.484,49.2343,49.3154,8825739.7025243,0
+COP.US,D,20191031,000000,49.1617,49.4585,48.4998,49.4585,7083103.1577348,0
+COP.US,D,20191101,000000,49.8614,51.511,49.7001,51.2066,7236221.7503727,0
+COP.US,D,20191104,000000,51.7526,52.4793,51.2588,51.9662,6325858.8629019,0
+COP.US,D,20191105,000000,52.5249,53.1606,52.2871,52.4244,8421061.0797045,0
+COP.US,D,20191106,000000,52.1923,52.9345,51.3805,51.6358,6099233.0807024,0
+COP.US,D,20191107,000000,52.2359,53.4274,52.2359,53.3471,10594352.526659,0
+COP.US,D,20191108,000000,52.7653,53.1279,51.8967,53.0069,5322730.3492326,0
+COP.US,D,20191111,000000,52.5596,53.0795,52.2359,52.7838,4147717.3653044,0
+COP.US,D,20191112,000000,52.8456,53.2679,51.9082,52.1759,5513364.1405074,0
+COP.US,D,20191113,000000,51.8241,51.9827,51.2676,51.5738,5204958.0399025,0
+COP.US,D,20191114,000000,51.7526,52.0126,51.0356,51.2946,4432188.822988,0
+COP.US,D,20191115,000000,51.5738,52.2223,51.5661,52.1923,4756712.7791114,0
+COP.US,D,20191118,000000,51.6985,51.7701,50.5263,50.8036,6466014.6681695,0
+COP.US,D,20191119,000000,50.9197,51.5478,50.4433,51.2231,7353187.9599694,0
+COP.US,D,20191120,000000,51.1613,53.3559,50.9989,53.1857,11271129.648865,0
+COP.US,D,20191121,000000,53.3559,54.2528,53.2214,53.9473,11749425.148759,0
+COP.US,D,20191122,000000,54.1976,55.0056,53.4323,53.6681,7342910.4470644,0
+COP.US,D,20191125,000000,53.7598,54.7986,53.0505,54.7002,8620003.1826098,0
+COP.US,D,20191126,000000,54.4759,54.9794,53.8217,53.8574,9099501.1059824,0
+COP.US,D,20191127,000000,54.0738,54.1889,53.1047,54.0643,6694683.1215808,0
+COP.US,D,20191129,000000,53.4091,54.0226,53.2486,53.7057,3021349.7581048,0
+COP.US,D,20191202,000000,53.9763,54.9233,53.7772,54.0913,8006500.2329375,0
+COP.US,D,20191203,000000,53.5268,53.6776,52.5161,52.7653,6848308.7602641,0
+COP.US,D,20191204,000000,53.1857,54.7002,53.0234,54.3242,8969774.9274335,0
+COP.US,D,20191205,000000,54.6537,54.8934,53.2583,53.6168,5632881.1021493,0
+COP.US,D,20191206,000000,54.0643,55.6674,53.8757,55.5245,9276236.6616724,0
+COP.US,D,20191209,000000,55.1745,55.7477,54.9977,55.3989,6013756.5001042,0
+COP.US,D,20191210,000000,55.4075,55.5592,54.9503,55.338,5168181.6797891,0
+COP.US,D,20191211,000000,54.9891,55.4075,54.6779,55.2655,4418786.2507824,0
+COP.US,D,20191212,000000,55.0954,56.4028,54.9891,56.0811,5762000.8950192,0
+COP.US,D,20191213,000000,56.8502,57.4059,55.9912,56.1777,7773534.3055939,0
+COP.US,D,20191216,000000,56.4918,56.9584,56.0231,56.284,6238863.2137433,0
+COP.US,D,20191217,000000,56.3942,57.147,56.3593,56.9132,6932092.427943,0
+COP.US,D,20191218,000000,56.8687,57.3036,56.5808,56.628,6248586.080362,0
+COP.US,D,20191219,000000,56.429,56.7788,56.3633,56.6183,5800396.6981146,0
+COP.US,D,20191220,000000,57.2804,57.3616,56.6541,57.0928,12286019.561213,0
+COP.US,D,20191223,000000,57.0484,58.0921,56.859,57.8815,7834772.0156432,0
+COP.US,D,20191224,000000,58.0245,58.6971,57.8911,57.9433,3558566.0780561,0
+COP.US,D,20191226,000000,58.3211,58.8991,58.1046,58.2399,5396530.3837554,0
+COP.US,D,20191227,000000,58.4187,58.8034,57.8911,58.2207,6042987.1872311,0
+COP.US,D,20191230,000000,58.3018,58.4632,57.8167,57.8911,4090704.6940379,0
+COP.US,D,20191231,000000,57.4775,58.3926,57.2552,58.2669,4062355.6461575,0
+COP.US,D,20200102,000000,58.4903,58.8488,58.1046,58.6507,4601749.1597409,0
+COP.US,D,20200103,000000,60.0656,60.1485,58.2989,58.8662,7069545.367352,0
+COP.US,D,20200106,000000,59.3851,59.9785,59.0266,59.5649,9854384.0149463,0
+COP.US,D,20200107,000000,59.5301,59.5745,58.902,59.5649,6676493.6207908,0
+COP.US,D,20200108,000000,59.5387,59.6992,57.8099,58.1849,7221396.3448762,0
+COP.US,D,20200109,000000,57.8534,59.2693,57.6042,59.1987,6702877.6065481,0
+COP.US,D,20200110,000000,59.011,59.3145,58.5338,58.6168,8072870.4907123,0
+COP.US,D,20200113,000000,58.5608,58.6971,58.1327,58.3559,4102181.5260588,0
+COP.US,D,20200114,000000,58.4362,58.5338,57.9346,58.3655,6829821.2405741,0
+COP.US,D,20200115,000000,58.2399,58.5338,57.7365,58.2399,4389879.4522519,0
+COP.US,D,20200116,000000,58.5889,58.7899,58.0206,58.3018,4816155.1322448,0
+COP.US,D,20200117,000000,58.4903,58.6256,58.096,58.3018,5318738.1377156,0
+COP.US,D,20200121,000000,57.8534,58.1046,57.2901,57.3702,7783583.1303847,0
+COP.US,D,20200122,000000,57.1654,57.1654,56.2937,56.456,7540010.6276003,0
+COP.US,D,20200123,000000,55.5592,56.7662,55.2132,56.573,6919548.7296511,0
+COP.US,D,20200124,000000,56.1777,56.1777,55.5959,56.1062,6350049.0984216,0
+COP.US,D,20200127,000000,54.9891,55.3989,54.5117,54.6914,8171258.1192882,0
+COP.US,D,20200128,000000,55.2016,55.2655,54.5648,54.817,5385081.4910064,0
+COP.US,D,20200129,000000,55.1834,55.2655,54.0014,54.1976,4578704.4343686,0
+COP.US,D,20200130,000000,53.5347,54.6449,53.3927,54.5552,7736129.8292568,0
+COP.US,D,20200131,000000,53.7598,54.127,52.9665,53.2486,8563723.1411395,0
+COP.US,D,20200203,000000,53.2303,54.0643,52.7375,53.0234,7830479.7156503,0
+COP.US,D,20200204,000000,52.8012,53.5994,50.56,50.6143,14958811.380641,0
+COP.US,D,20200205,000000,51.3216,52.8185,50.9099,52.6658,14388470.466891,0
+COP.US,D,20200206,000000,52.9258,52.9258,51.9034,52.3344,6587025.8634636,0
+COP.US,D,20200207,000000,51.798,52.2977,51.5738,51.9565,5671729.1075341,0
+COP.US,D,20200210,000000,51.484,52.0899,51.2588,51.8512,7540591.1435832,0
+COP.US,D,20200211,000000,52.7278,52.8726,52.1567,52.6031,6856448.4014756,0
+COP.US,D,20200212,000000,53.6681,54.789,53.3471,53.5434,6592448.1517865,0
+COP.US,D,20200213,000000,53.3182,53.6449,52.8765,53.0756,6644614.9115613,0
+COP.US,D,20200214,000000,53.1394,53.322,52.4977,52.8948,4659623.8092846,0
+COP.US,D,20200218,000000,52.7045,52.8504,52.0734,52.606,4364424.7059821,0
+COP.US,D,20200219,000000,53.0128,53.5607,52.952,53.4728,5837550.7557925,0
+COP.US,D,20200220,000000,53.4641,53.7337,52.8601,53.1299,6378063.9098272,0
+COP.US,D,20200221,000000,52.6244,52.8813,52.1276,52.7316,5781038.9218443,0
+COP.US,D,20200224,000000,50.6655,51.3787,50.5224,50.8733,11470461.866789,0
+COP.US,D,20200225,000000,50.9989,51.1496,48.3113,48.5722,11578775.180403,0
+COP.US,D,20200226,000000,48.7443,48.9521,46.1187,46.1709,12908145.398022,0
+COP.US,D,20200227,000000,44.7571,44.7656,42.5276,42.5276,16264656.731327,0
+COP.US,D,20200228,000000,41.0646,43.7085,40.7128,43.6911,18351451.296864,0
+COP.US,D,20200302,000000,44.5038,44.556,42.3014,44.4216,11828188.0258,0
+COP.US,D,20200303,000000,44.6933,46.4607,42.8167,43.4216,13061265.025447,0
+COP.US,D,20200304,000000,43.9887,44.7097,43.0774,44.6033,9890512.5978672,0
+COP.US,D,20200305,000000,43.293,43.8902,42.2096,43.0416,10643261.774288,0
+COP.US,D,20200306,000000,41.4906,41.9496,40.3154,40.903,16074764.882938,0
+COP.US,D,20200309,000000,30.6352,32.6657,28.8746,30.7425,33057263.257427,0
+COP.US,D,20200310,000000,33.0618,33.7674,29.7771,31.474,22530399.594206,0
+COP.US,D,20200311,000000,30.3087,30.6303,28.4309,29.3789,20459132.020325,0
+COP.US,D,20200312,000000,27.4298,28.3411,25.1038,25.4458,18376468.327875,0
+COP.US,D,20200313,000000,27.6105,28.6405,24.8912,28.314,19401837.536759,0
+COP.US,D,20200316,000000,24.8051,28.1082,23.3806,23.5333,15265051.67028,0
+COP.US,D,20200317,000000,23.7855,24.2271,22.0084,23.687,20716529.288758,0
+COP.US,D,20200318,000000,21.8355,23.0995,18.8047,20.4554,18884063.845681,0
+COP.US,D,20200319,000000,20.8719,23.4502,18.9479,23.0917,17349564.528614,0
+COP.US,D,20200320,000000,24.4177,25.6178,23.3622,24.2185,26365686.568965,0
+COP.US,D,20200323,000000,24.1373,24.3354,21.0691,22.1523,17997158.563935,0
+COP.US,D,20200324,000000,23.8668,27.8541,23.8668,27.7381,18534673.937573,0
+COP.US,D,20200325,000000,28.1807,29.3789,26.6102,27.9197,15843279.737006,0
+COP.US,D,20200326,000000,28.0802,29.2892,27.4288,28.9547,15047235.037028,0
+COP.US,D,20200327,000000,27.1785,27.3128,25.988,26.3927,11799673.411863,0
+COP.US,D,20200330,000000,25.7261,27.1969,24.8321,26.4287,12289896.91128,0
+COP.US,D,20200331,000000,27.0974,28.803,26.8075,27.7921,14946865.789726,0
+COP.US,D,20200401,000000,26.4575,27.5496,26.0102,26.7273,12302969.386162,0
+COP.US,D,20200402,000000,28.1989,31.9602,27.71,30.5531,16283537.470399,0
+COP.US,D,20200403,000000,31.2296,31.564,28.5275,29.6941,12750237.807225,0
+COP.US,D,20200406,000000,30.21,30.4989,28.6851,29.5964,14997672.838266,0
+COP.US,D,20200407,000000,31.474,32.4299,29.7945,30.0216,12971059.464386,0
+COP.US,D,20200408,000000,30.7262,32.3863,30.558,32.1951,9055578.5009915,0
+COP.US,D,20200409,000000,34.2244,34.2709,30.037,31.3387,15737237.782718,0
+COP.US,D,20200413,000000,32.4299,32.4665,30.4711,30.9493,11328375.147398,0
+COP.US,D,20200414,000000,31.0132,31.104,30.3821,30.7523,12281714.843766,0
+COP.US,D,20200415,000000,29.0282,29.7771,27.7284,29.0532,12583771.486136,0
+COP.US,D,20200416,000000,28.7295,29.0813,27.5408,28.0347,14651635.642787,0
+COP.US,D,20200417,000000,28.8561,31.91,28.7393,31.8151,14587349.447737,0
+COP.US,D,20200420,000000,29.2977,32.1853,29.236,31.1928,14658022.353384,0
+COP.US,D,20200421,000000,29.7327,30.7957,29.4244,29.9481,15115829.053889,0
+COP.US,D,20200422,000000,31.7621,32.0607,31.1668,31.564,13354218.639121,0
+COP.US,D,20200423,000000,33.0349,33.5615,31.9147,32.6462,10915663.466515,0
+COP.US,D,20200424,000000,33.3585,33.6581,32.2858,32.5643,9626564.0875704,0
+COP.US,D,20200427,000000,32.3671,33.7577,31.2915,33.5218,9201163.8380968,0
+COP.US,D,20200428,000000,34.1886,35.1811,33.891,34.7221,10468047.356736,0
+COP.US,D,20200429,000000,36.1562,38.3895,35.7687,38.086,14360665.717419,0
+COP.US,D,20200430,000000,38.4205,39.323,36.8521,37.9884,13033689.998878,0
+COP.US,D,20200501,000000,36.5814,37.2666,34.9289,35.3164,10258624.922506,0
+COP.US,D,20200504,000000,34.8487,36.4539,34.4244,36.4161,13870290.104188,0
+COP.US,D,20200505,000000,38.8911,39.3135,36.6848,36.9235,11189553.183666,0
+COP.US,D,20200506,000000,37.0762,37.744,35.9311,36.536,9101953.5531819,0
+COP.US,D,20200507,000000,37.8987,39.1162,37.8174,38.2783,10552011.077499,0
+COP.US,D,20200508,000000,39.2969,39.5076,38.3306,39.2631,7654049.4223755,0
+COP.US,D,20200511,000000,38.4862,39.4429,38.3498,38.5238,7765082.1584523,0
+COP.US,D,20200512,000000,38.8427,39.323,37.8484,37.8947,8093282.7157994,0
+COP.US,D,20200513,000000,37.3835,37.5304,36.0364,36.3542,8412046.0079737,0
+COP.US,D,20200514,000000,35.4797,36.8733,34.4311,36.39,7372245.6477637,0
+COP.US,D,20200515,000000,36.3359,37.8657,36.1998,37.2472,7946908.8703539,0
+COP.US,D,20200518,000000,39.5985,40.6565,39.3386,39.7366,9930178.0856518,0
+COP.US,D,20200519,000000,39.8265,39.9908,38.8332,38.8881,6722584.1063229,0
+COP.US,D,20200520,000000,39.727,40.8287,39.4613,40.2362,7903610.2424355,0
+COP.US,D,20200521,000000,40.4547,40.8925,39.7541,39.844,7292377.6173011,0
+COP.US,D,20200522,000000,39.1056,39.5173,38.551,39.4429,5128942.5245976,0
+COP.US,D,20200526,000000,40.8373,41.1195,39.64,39.7975,8451841.8790273,0
+COP.US,D,20200527,000000,40.4094,40.7204,39.1519,40.7098,6329171.2188031,0
+COP.US,D,20200528,000000,40.7552,40.7552,38.9829,39.1974,6443926.0867687,0
+COP.US,D,20200529,000000,38.8332,38.9829,37.9769,38.4408,11168405.22442,0
+COP.US,D,20200601,000000,38.5142,39.8265,37.9479,39.5433,6961781.5260865,0
+COP.US,D,20200602,000000,40.1174,40.7243,39.8265,40.2827,6428074.1717271,0
+COP.US,D,20200603,000000,41.1118,41.22,40.1174,41.1195,8804663.1436387,0
+COP.US,D,20200604,000000,40.7196,41.1293,40.2595,40.7455,6119473.5310068,0
+COP.US,D,20200605,000000,43.1876,44.4516,42.8609,44.2825,12704983.430273,0
+COP.US,D,20200608,000000,45.7591,46.2877,44.4834,45.85,11238403.448387,0
+COP.US,D,20200609,000000,43.9733,44.8294,43.635,44.3183,9001568.7840594,0
+COP.US,D,20200610,000000,43.7819,44.009,41.8046,41.8405,8648978.2771381,0
+COP.US,D,20200611,000000,38.3498,40.3271,38.0938,38.3865,9255694.0533164,0
+COP.US,D,20200612,000000,41.2925,41.3843,38.377,39.8536,9796858.0889073,0
+COP.US,D,20200615,000000,37.429,40.018,37.2279,39.5076,8769865.2978904,0
+COP.US,D,20200616,000000,41.2847,41.6308,39.7318,41.1118,7607177.6720181,0
+COP.US,D,20200617,000000,41.0026,41.1041,40.018,40.1174,6547610.7943381,0
+COP.US,D,20200618,000000,39.6709,40.8653,39.353,40.5098,8003129.9289168,0
+COP.US,D,20200619,000000,41.8318,41.8318,39.5346,39.8265,15035622.647799,0
+COP.US,D,20200622,000000,39.4071,40.0817,38.8785,39.698,5496358.4370156,0
+COP.US,D,20200623,000000,40.2082,40.5832,39.727,39.926,5445018.4727311,0
+COP.US,D,20200624,000000,39.1877,39.3432,37.3033,37.3545,7831391.3637442,0
+COP.US,D,20200625,000000,37.054,38.3865,36.9186,38.3306,6562767.3319459,0
+COP.US,D,20200626,000000,37.8851,37.9323,36.6007,36.7737,9216772.5779942,0
+COP.US,D,20200629,000000,36.8182,37.6831,36.3814,37.6396,6325470.817459,0
+COP.US,D,20200630,000000,37.2472,38.5866,36.7129,38.2967,6928050.5466092,0
+COP.US,D,20200701,000000,38.5963,39.0342,37.0732,37.1284,6144699.5891623,0
+COP.US,D,20200702,000000,38.1131,38.7422,37.8947,38.0755,5239444.4145087,0
+COP.US,D,20200706,000000,38.8504,39.0689,37.6928,37.9411,6391640.3263914,0
+COP.US,D,20200707,000000,37.5024,37.9411,36.9738,37.0366,6578617.1774118,0
+COP.US,D,20200708,000000,36.9825,37.8851,36.7253,37.4028,5373068.6388806,0
+COP.US,D,20200709,000000,37.054,37.2656,34.897,34.9502,10083355.661197,0
+COP.US,D,20200710,000000,34.9598,36.2894,34.8313,36.1718,10114932.212375,0
+COP.US,D,20200713,000000,36.5726,36.9186,35.5426,36.1437,6459668.3142984,0
+COP.US,D,20200714,000000,35.9435,37.6754,35.789,37.6493,5435355.6238076,0
+COP.US,D,20200715,000000,38.4504,38.6601,37.4106,37.9323,6338994.4598428,0
+COP.US,D,20200716,000000,37.6319,38.3306,37.054,37.9043,5108507.5341779,0
+COP.US,D,20200717,000000,38.0676,38.3634,36.6191,36.7891,7277587.3945916,0
+COP.US,D,20200720,000000,36.7891,37.139,36.1292,36.2093,6959796.8029942,0
+COP.US,D,20200721,000000,36.9186,38.7432,36.826,38.3538,8639563.7772981,0
+COP.US,D,20200722,000000,37.8117,37.973,37.1206,37.6464,5602989.1855876,0
+COP.US,D,20200723,000000,37.3158,37.8609,37.0318,37.25,6466570.3492438,0
+COP.US,D,20200724,000000,37.5073,38.0726,36.9738,37.0839,5650992.9938505,0
+COP.US,D,20200727,000000,36.7514,37.2685,36.3099,36.6142,5770614.4690649,0
+COP.US,D,20200728,000000,36.4287,36.7891,35.7223,35.8701,6722099.8256102,0
+COP.US,D,20200729,000000,35.8788,36.7708,35.5377,36.7708,6848604.7095886,0
+COP.US,D,20200730,000000,35.0952,35.4169,33.0511,34.6545,14577713.503299,0
+COP.US,D,20200731,000000,34.1113,34.6168,33.7934,34.4234,8386556.0789171,0
+COP.US,D,20200803,000000,34.3114,34.4234,33.7799,33.7972,8760596.7031371,0
+COP.US,D,20200804,000000,33.7518,35.0449,33.575,34.6545,6308943.1859526,0
+COP.US,D,20200805,000000,35.444,35.6199,34.7182,35.0032,7956864.5642384,0
+COP.US,D,20200806,000000,34.6545,35.3821,34.6263,35.0313,7156582.4080245,0
+COP.US,D,20200807,000000,34.866,35.3443,34.3916,35.2622,4828456.6901804,0
+COP.US,D,20200810,000000,35.4536,36.5225,35.3995,36.4944,6096322.2224864,0
+COP.US,D,20200811,000000,37.3497,37.8851,36.4384,36.5592,8663296.6365891,0
+COP.US,D,20200812,000000,37.1671,38.3721,37.0549,38.3538,12842166.290054,0
+COP.US,D,20200813,000000,37.8851,38.5065,37.3971,37.4057,9000604.3617853,0
+COP.US,D,20200814,000000,37.0278,37.7459,36.7891,37.5807,3638785.9363869,0
+COP.US,D,20200817,000000,37.5169,37.7274,36.742,37.4705,6614111.4353816,0
+COP.US,D,20200818,000000,37.3971,38.0445,36.9466,37.1294,6203776.6621854,0
+COP.US,D,20200819,000000,36.9274,37.1206,36.3843,36.5041,4916471.6053692,0
+COP.US,D,20200820,000000,35.9611,36.192,35.6576,35.6934,4283089.3463513,0
+COP.US,D,20200821,000000,35.5753,35.7319,34.9337,35.1318,5468041.4675584,0
+COP.US,D,20200824,000000,35.2961,36.4189,35.0632,35.786,5819165.6800993,0
+COP.US,D,20200825,000000,36.2838,36.3195,35.3995,35.7668,4519529.0565001,0
+COP.US,D,20200826,000000,35.7483,35.8653,34.5423,34.5792,7335352.3566234,0
+COP.US,D,20200827,000000,34.7734,35.2439,34.5249,35.1232,6768962.2628769,0
+COP.US,D,20200828,000000,35.2874,35.4092,34.8748,35.3348,5494024.9904185,0
+COP.US,D,20200831,000000,35.3057,35.3995,34.5887,34.8845,6697092.1076907,0
+COP.US,D,20200901,000000,34.4505,34.6168,33.7093,34.2109,6808226.2529767,0
+COP.US,D,20200902,000000,34.0639,34.2156,33.4938,33.4938,8083008.3072578,0
+COP.US,D,20200903,000000,33.1701,33.9442,32.9972,33.1354,9486136.1330988,0
+COP.US,D,20200904,000000,33.4746,33.7799,32.8386,33.0154,8999380.2077613,0
+COP.US,D,20200908,000000,32.4995,32.4995,31.0633,31.3582,10143480.97431,0
+COP.US,D,20200909,000000,32.0859,32.0859,31.4991,31.7264,6995055.1293348,0
+COP.US,D,20200910,000000,31.6983,31.7766,30.2535,30.3077,9322537.2091376,0
+COP.US,D,20200911,000000,30.271,30.7821,30.0496,30.4826,7352639.5224101,0
+COP.US,D,20200914,000000,30.6025,31.1783,30.3907,30.8615,5904530.5036099,0
+COP.US,D,20200915,000000,31.0538,31.4991,30.9436,31.1176,9051616.298322,0
+COP.US,D,20200916,000000,31.4141,32.7062,30.9793,32.2965,10038249.258908,0
+COP.US,D,20200917,000000,31.6703,33.2436,31.4489,33.226,14280853.565498,0
+COP.US,D,20200918,000000,32.9585,33.5566,32.5904,33.0251,13479600.778284,0
+COP.US,D,20200921,000000,32.0481,32.2965,31.3862,31.6335,12291272.144329,0
+COP.US,D,20200922,000000,31.6142,32.0481,31.3107,31.5784,8649245.2524028,0
+COP.US,D,20200923,000000,31.6335,31.8462,30.271,30.3077,8379369.4773135,0
+COP.US,D,20200924,000000,30.2063,31.5418,29.8853,30.9338,7694582.0623767,0
+COP.US,D,20200925,000000,30.4652,31.2915,30.3637,31.0266,5692686.6658172,0
+COP.US,D,20200928,000000,31.6142,31.9834,30.9474,31.0363,9730481.6224054,0
+COP.US,D,20200929,000000,31.0441,31.1,29.6187,29.8853,7237451.0783359,0
+COP.US,D,20200930,000000,30.1337,30.6488,29.9627,30.2352,8810807.7138793,0
+COP.US,D,20201001,000000,29.6718,30.1435,29.1799,29.8564,8612968.69482,0
+COP.US,D,20201002,000000,29.0727,30.6488,28.9537,30.4459,7678559.4073402,0
+COP.US,D,20201005,000000,30.8961,31.5871,30.5947,31.5602,6139772.9642186,0
+COP.US,D,20201006,000000,32.1119,32.2965,30.4923,30.6584,7218340.6163614,0
+COP.US,D,20201007,000000,30.8131,31.7911,30.671,31.6055,7204897.6874297,0
+COP.US,D,20201008,000000,31.763,32.7902,31.5784,32.71,7341352.0565654,0
+COP.US,D,20201009,000000,33.0879,33.1168,32.0713,32.3419,6932022.0623694,0
+COP.US,D,20201012,000000,32.2878,32.9922,31.9747,32.7671,7836397.6673523,0
+COP.US,D,20201013,000000,32.6839,33.1449,31.9466,32.1119,8820951.7391522,0
+COP.US,D,20201014,000000,31.3397,32.71,31.3397,31.7911,10668859.321281,0
+COP.US,D,20201015,000000,31.1832,32.6541,30.9985,32.5904,9382374.8512289,0
+COP.US,D,20201016,000000,32.4424,32.5904,31.4538,31.4732,8919889.8748633,0
+COP.US,D,20201019,000000,31.7979,31.8732,30.4574,30.4748,23266917.088446,0
+COP.US,D,20201020,000000,30.671,30.8005,29.8892,30.3647,20649714.072208,0
+COP.US,D,20201021,000000,29.982,30.2053,28.5006,28.5556,20612389.274534,0
+COP.US,D,20201022,000000,28.5382,29.7945,28.3971,29.7393,16127366.25361,0
+COP.US,D,20201023,000000,30.0738,30.9271,29.7491,30.3259,16454493.735959,0
+COP.US,D,20201026,000000,29.5993,29.7579,28.0337,28.258,12363898.729433,0
+COP.US,D,20201027,000000,28.1082,28.603,27.9217,28.2019,13968024.781634,0
+COP.US,D,20201028,000000,27.3621,27.7825,26.6082,26.8317,16389400.406387,0
+COP.US,D,20201029,000000,26.2073,27.1998,25.6574,27.1765,16695937.680139,0
+COP.US,D,20201030,000000,26.9621,26.9986,25.7512,26.6731,16831558.01027,0
+COP.US,D,20201102,000000,27.4191,28.4716,26.5707,28.1739,14767532.916536,0
+COP.US,D,20201103,000000,28.6301,28.6484,27.1582,27.3158,13016803.295988,0
+COP.US,D,20201104,000000,27.5785,28.5401,27.224,28.313,16286678.051516,0
+COP.US,D,20201105,000000,28.0521,28.8079,27.9961,28.0704,11069668.872338,0
+COP.US,D,20201106,000000,28.0792,28.5643,26.8257,27.2046,11249778.8712,0
+COP.US,D,20201109,000000,30.904,32.4617,30.6343,31.1087,18900265.519016,0
+COP.US,D,20201110,000000,32.0134,33.1237,31.304,33.114,22157912.186547,0
+COP.US,D,20201111,000000,33.5131,33.7383,32.6753,32.8791,18482253.654776,0
+COP.US,D,20201112,000000,32.2453,32.8174,31.3137,31.6964,11750565.484967,0
+COP.US,D,20201113,000000,32.0134,33.142,31.9186,32.9537,12875251.561914,0
+COP.US,D,20201116,000000,34.437,35.5367,33.923,35.4894,20066226.17885,0
+COP.US,D,20201117,000000,34.9676,36.4683,34.7018,36.2074,15523146.385722,0
+COP.US,D,20201118,000000,36.3089,38.0889,36.021,36.5148,25021770.338568,0
+COP.US,D,20201119,000000,36.0759,36.9158,35.7687,36.7854,13416762.251434,0
+COP.US,D,20201120,000000,36.6355,37.2135,36.478,36.9536,12916661.70201,0
+COP.US,D,20201123,000000,37.6154,39.925,37.5314,39.8033,15718448.104977,0
+COP.US,D,20201124,000000,41.0818,42.2734,40.8017,41.3892,16567819.561906,0
+COP.US,D,20201125,000000,41.0074,41.4172,40.4054,40.6615,16786723.757184,0
+COP.US,D,20201127,000000,40.4479,40.9214,39.5163,39.8709,5036594.9526898,0
+COP.US,D,20201130,000000,39.0767,39.1791,36.8502,36.8685,21726537.072039,0
+COP.US,D,20201201,000000,38.1179,38.1634,36.5466,36.5997,13332766.452246,0
+COP.US,D,20201202,000000,36.5148,38.1779,36.189,37.251,13369678.369568,0
+COP.US,D,20201203,000000,37.3274,39.2834,36.9342,38.3973,17399297.467371,0
+COP.US,D,20201204,000000,39.4119,41.333,39.2467,41.2577,13659739.751205,0
+COP.US,D,20201207,000000,40.4005,40.4856,39.6275,39.9068,11357548.921193,0
+COP.US,D,20201208,000000,39.1433,40.4856,38.8639,39.7763,11345754.409302,0
+COP.US,D,20201209,000000,40.3358,40.5407,38.8825,39.7937,11558775.835667,0
+COP.US,D,20201210,000000,39.7115,41.2123,39.5627,41.0074,16092464.929077,0
+COP.US,D,20201211,000000,40.5493,40.8393,40.2334,40.5224,15281863.868443,0
+COP.US,D,20201214,000000,41.0818,41.2385,39.3859,39.4401,18342301.702714,0
+COP.US,D,20201215,000000,39.7588,40.0565,38.8679,39.8894,10574449.417193,0
+COP.US,D,20201216,000000,39.9347,40.015,39.265,39.4401,9990992.5674715,0
+COP.US,D,20201217,000000,39.8613,39.8613,38.7877,39.1143,9972611.6309296,0
+COP.US,D,20201218,000000,39.1336,39.3288,37.9594,38.1913,22338932.798714,0
+COP.US,D,20201221,000000,36.7273,38.1334,36.2828,37.5033,11800830.304678,0
+COP.US,D,20201222,000000,37.4646,37.5391,36.2355,36.3755,9861527.1554602,0
+COP.US,D,20201223,000000,36.7273,37.9421,36.6549,37.3516,6585816.1964694,0
+COP.US,D,20201224,000000,37.2888,37.2888,36.3089,36.8037,3787931.9784768,0
+COP.US,D,20201228,000000,36.8685,37.7159,36.4394,36.6269,6629171.7377197,0
+COP.US,D,20201229,000000,36.6828,37.223,36.132,36.4114,7514464.82,0
+COP.US,D,20201230,000000,36.3379,37.3178,36.1698,37.2888,6726434.551905,0
+COP.US,D,20201231,000000,37.1952,37.5488,36.9158,37.2705,8168182.7298042,0
+COP.US,D,20210104,000000,37.744,37.8851,36.5148,36.8781,9225190.5771365,0
+COP.US,D,20210105,000000,37.5033,39.9532,37.2801,38.9934,13298190.051097,0
+COP.US,D,20210106,000000,39.6371,40.9553,39.0679,40.5493,11840812.437544,0
+COP.US,D,20210107,000000,41.0528,41.9294,40.6286,41.6597,10352435.68443,0
+COP.US,D,20210108,000000,41.938,42.3864,41.1794,41.6597,10138427.070461,0
+COP.US,D,20210111,000000,41.1012,42.6,40.3648,42.2744,11632150.572385,0
+COP.US,D,20210112,000000,42.889,44.4265,42.6097,44.1936,13963595.889645,0
+COP.US,D,20210113,000000,44.1299,44.241,43.4292,43.8302,12704064.538664,0
+COP.US,D,20210114,000000,44.1936,45.0063,43.5867,44.6139,13796473.51306,0
+COP.US,D,20210115,000000,44.0631,44.0631,41.4964,42.0503,32194745.855678,0
+COP.US,D,20210119,000000,42.0792,43.0108,41.8096,42.8706,15557075.009676,0
+COP.US,D,20210120,000000,43.2155,43.3267,42.2173,42.2744,22723838.695335,0
+COP.US,D,20210121,000000,42.3207,42.5904,39.7937,40.2527,18131274.312534,0
+COP.US,D,20210122,000000,39.1984,40.0565,38.9113,39.785,10231429.663076,0
+COP.US,D,20210125,000000,39.265,39.7308,38.4339,39.6825,11523685.144958,0
+COP.US,D,20210126,000000,40.1396,40.7272,38.7799,38.8446,8172217.3676232,0
+COP.US,D,20210127,000000,38.1913,39.2274,37.4743,37.8851,9487285.7823978,0
+COP.US,D,20210128,000000,38.3132,38.806,37.6299,38.3132,11033852.795347,0
+COP.US,D,20210129,000000,37.8464,38.6408,37.2608,37.3081,12511553.642234,0
+COP.US,D,20210201,000000,37.6782,38.1913,36.9999,37.9421,9903044.9134926,0
+COP.US,D,20210202,000000,38.7229,39.4216,38.1179,38.1827,9478827.4265292,0
+COP.US,D,20210203,000000,38.4437,40.6575,38.2203,40.2701,11946418.746146,0
+COP.US,D,20210204,000000,40.6431,41.0248,39.6923,41.0162,12202429.398862,0
+COP.US,D,20210205,000000,41.8365,41.8636,41.0915,41.3988,10240106.359181,0
+COP.US,D,20210208,000000,42.1719,44.0177,42.0328,43.5964,13070743.682134,0
+COP.US,D,20210209,000000,43.0756,44.2129,42.7412,43.6901,9646543.7713372,0
+COP.US,D,20210210,000000,43.98,44.7348,43.2543,44.0351,11645436.213563,0
+COP.US,D,20210211,000000,43.7355,43.7539,42.5227,43.6775,9504511.8957014,0
+COP.US,D,20210212,000000,43.3683,44.4111,43.2175,44.356,9362110.600804,0
+COP.US,D,20210216,000000,45.1455,46.3021,44.9764,45.9457,11766367.730192,0
+COP.US,D,20210217,000000,46.2655,46.5371,45.3901,46.4241,9762787.6990161,0
+COP.US,D,20210218,000000,46.0857,46.2085,44.7967,44.8546,8914516.2215691,0
+COP.US,D,20210219,000000,44.8159,45.676,44.6845,45.5399,9040128.0836349,0
+COP.US,D,20210222,000000,46.2463,48.6071,45.908,47.8543,13110679.249546,0
+COP.US,D,20210223,000000,48.9067,49.3782,46.7071,49.0022,11479126.14544,0
+COP.US,D,20210224,000000,48.9067,51.625,48.4002,51.4193,13063455.671323,0
+COP.US,D,20210225,000000,51.7015,52.2098,48.9259,49.8769,13677845.43418,0
+COP.US,D,20210226,000000,49.4681,49.7117,47.8349,48.9163,14070870.276258,0
+COP.US,D,20210301,000000,50.2896,50.7514,49.067,49.4825,7637883.966616,0
+COP.US,D,20210302,000000,49.388,50.1223,49.1347,49.1706,8230514.2106089,0
+COP.US,D,20210303,000000,49.5279,51.5054,49.4246,50.4693,8513754.2707536,0
+COP.US,D,20210304,000000,50.7514,53.6014,50.4886,52.3122,16140868.165449,0
+COP.US,D,20210305,000000,54.5503,55.9526,53.7134,54.8712,19881891.141206,0
+COP.US,D,20210308,000000,55.275,56.3767,54.2604,55.2838,11996989.863061,0
+COP.US,D,20210309,000000,55.1427,56.0569,54.0323,54.4575,10837705.65442,0
+COP.US,D,20210310,000000,54.4189,56.2154,53.9686,55.8868,12761295.550167,0
+COP.US,D,20210311,000000,55.9719,57.5035,55.8674,56.2723,9917921.0235938,0
+COP.US,D,20210312,000000,56.658,56.8734,55.4722,55.6703,7185737.5556384,0
+COP.US,D,20210315,000000,54.4479,55.0876,53.582,54.7012,10447493.365712,0
+COP.US,D,20210316,000000,53.6844,53.9869,52.6417,53.2148,9994185.9227699,0
+COP.US,D,20210317,000000,52.9703,53.7329,52.2194,53.4506,10059922.890382,0
+COP.US,D,20210318,000000,53.0543,53.2148,49.9523,50.2054,13074680.015107,0
+COP.US,D,20210319,000000,50.1223,50.8975,49.2371,49.473,28627952.179444,0
+COP.US,D,20210322,000000,49.7164,49.8576,48.9453,49.1347,11698657.422155,0
+COP.US,D,20210323,000000,48.0795,49.6411,47.5257,48.636,12603275.167493,0
+COP.US,D,20210324,000000,49.6238,50.7418,49.5465,50.045,10282524.38264,0
+COP.US,D,20210325,000000,48.9646,50.6016,48.5036,50.3842,9861606.8341245,0
+COP.US,D,20210326,000000,51.4095,51.8425,50.8171,51.7672,9274625.4969931,0
+COP.US,D,20210329,000000,51.2588,51.2771,49.962,50.6375,8400674.7243133,0
+COP.US,D,20210330,000000,50.0354,50.9389,49.8857,50.2529,8410363.4429331,0
+COP.US,D,20210331,000000,50.1407,50.4925,49.5185,49.8209,9880651.0696768,0
+COP.US,D,20210401,000000,49.962,50.824,49.4053,50.8075,10807665.763196,0
+COP.US,D,20210405,000000,50.7042,50.7042,48.8603,49.1058,11121351.3514,0
+COP.US,D,20210406,000000,49.4913,50.4645,49.2882,49.4536,6648978.611916,0
+COP.US,D,20210407,000000,49.6508,49.9986,49.0391,49.266,13192914.874605,0
+COP.US,D,20210408,000000,48.5491,48.7385,48.006,48.1925,10675627.868594,0
+COP.US,D,20210409,000000,48.3153,48.8988,47.888,48.1828,7086715.6021118,0
+COP.US,D,20210412,000000,48.6719,49.1347,47.7973,47.8349,9105461.4839862,0
+COP.US,D,20210413,000000,47.4774,48.2785,47.3943,47.7691,7421275.9655717,0
+COP.US,D,20210414,000000,48.3249,50.3746,48.3249,49.556,8869907.552235,0
+COP.US,D,20210415,000000,49.5657,49.6682,48.6912,48.8129,7191303.6794721,0
+COP.US,D,20210416,000000,49.1347,49.1888,48.006,48.0523,8150170.1777364,0
+COP.US,D,20210419,000000,48.2398,48.6554,47.5721,47.8639,7004211.9670007,0
+COP.US,D,20210420,000000,47.4966,47.6291,45.535,45.7572,12682777.917846,0
+COP.US,D,20210421,000000,45.1737,47.1487,45.0053,47.0637,8206916.9085259,0
+COP.US,D,20210422,000000,47.0637,47.1004,46.2655,46.5186,6998940.7577036,0
+COP.US,D,20210423,000000,46.4896,47.0281,46.2364,46.7633,6028674.0017193,0
+COP.US,D,20210426,000000,46.6888,47.8929,46.6511,47.2619,7062413.6095044,0
+COP.US,D,20210427,000000,47.4397,48.6167,47.2714,48.2495,8834959.6622488,0
+COP.US,D,20210428,000000,48.6265,50.1774,48.5974,49.8857,9459672.4686774,0
+COP.US,D,20210429,000000,50.7882,51.2548,49.7067,49.9706,10044457.985996,0
+COP.US,D,20210430,000000,49.0767,49.8576,47.9383,48.0978,10045579.696022,0
+COP.US,D,20210503,000000,48.8322,49.7784,48.494,49.6044,9914660.4070851,0
+COP.US,D,20210504,000000,48.6554,49.8769,48.5684,49.4439,13645762.871745,0
+COP.US,D,20210505,000000,51.1177,52.3615,51.1177,52.144,7477826.0866703,0
+COP.US,D,20210506,000000,52.2001,52.4059,50.4972,52.3877,10258274.129426,0
+COP.US,D,20210507,000000,51.7953,53.9299,51.5613,53.7038,10255381.897391,0
+COP.US,D,20210510,000000,54.7494,55.8105,53.5724,53.6109,9358227.0420108,0
+COP.US,D,20210511,000000,52.4727,53.3462,51.8715,52.4059,10357289.874225,0
+COP.US,D,20210512,000000,52.7741,54.2778,52.1624,52.3788,8426162.5837944,0
+COP.US,D,20210513,000000,51.7623,52.5403,50.7774,51.4115,8000905.135044,0
+COP.US,D,20210514,000000,52.1701,53.6902,52.1605,53.5724,6773157.2928123,0
+COP.US,D,20210517,000000,53.1472,55.2877,53.1472,55.2596,12071440.779139,0
+COP.US,D,20210518,000000,55.2315,55.5814,53.9898,54.302,10889876.553345,0
+COP.US,D,20210519,000000,53.0224,53.582,51.9555,52.6813,9923965.2194131,0
+COP.US,D,20210520,000000,52.748,52.7577,51.7845,52.5026,9282879.9996557,0
+COP.US,D,20210521,000000,53.1374,53.4882,52.6717,52.748,6364134.630607,0
+COP.US,D,20210524,000000,53.1936,53.3259,52.3788,53.1751,6723414.006177,0
+COP.US,D,20210525,000000,53.0795,53.4351,51.913,52.0184,8535691.7731284,0
+COP.US,D,20210526,000000,52.1991,52.662,51.8194,52.5305,7085542.1526922,0
+COP.US,D,20210527,000000,52.8244,53.383,52.2454,52.634,7896094.5782963,0
+COP.US,D,20210528,000000,52.8902,53.0311,52.4349,52.834,6062707.139248,0
+COP.US,D,20210601,000000,54.1037,55.4297,54.0748,55.2315,10490688.514847,0
+COP.US,D,20210602,000000,55.6007,56.312,54.7291,55.9129,6439122.6015789,0
+COP.US,D,20210603,000000,55.6578,56.8706,55.5061,56.3701,8736366.1108911,0
+COP.US,D,20210604,000000,56.7004,56.9953,55.8279,56.7295,6862643.6763206,0
+COP.US,D,20210607,000000,56.6918,57.374,56.4773,56.6918,5702446.7847983,0
+COP.US,D,20210608,000000,56.3313,57.459,55.5728,57.3172,7749317.1655901,0
+COP.US,D,20210609,000000,57.4688,57.7056,56.4726,56.5672,7412891.0796405,0
+COP.US,D,20210610,000000,57.8273,58.0844,56.1884,57.0319,9912976.8072567,0
+COP.US,D,20210611,000000,57.3451,57.753,56.6822,56.8426,8563670.3669593,0
+COP.US,D,20210614,000000,57.4871,57.8853,56.7295,57.1644,8170422.010707,0
+COP.US,D,20210615,000000,57.5335,58.3453,57.3172,57.98,8266795.9421311,0
+COP.US,D,20210616,000000,57.9037,58.5578,57.4011,57.9423,10282041.136716,0
+COP.US,D,20210617,000000,57.7239,58.3599,55.4964,55.9321,14419153.996154,0
+COP.US,D,20210618,000000,54.8613,56.1216,54.4827,54.5291,19606209.171501,0
+COP.US,D,20210621,000000,55.193,57.373,55.1736,57.2977,8687345.1061738,0
+COP.US,D,20210622,000000,57.0147,57.9327,56.5295,57.6205,7116237.0646237,0
+COP.US,D,20210623,000000,57.9133,59.0979,57.5819,57.5915,8634251.1764872,0
+COP.US,D,20210624,000000,57.7905,58.3018,57.174,58.1877,6777876.9601863,0
+COP.US,D,20210625,000000,58.4826,58.5288,57.8322,58.1133,8545106.2729685,0
+COP.US,D,20210628,000000,57.9327,57.9761,56.2743,56.482,8068021.4748571,0
+COP.US,D,20210629,000000,56.9662,57.061,55.767,55.9709,6791241.2452417,0
+COP.US,D,20210630,000000,57.3266,57.7674,56.69,57.7239,9822121.3994253,0
+COP.US,D,20210701,000000,59.42,60.2547,59.0979,59.6005,12277795.067399,0
+COP.US,D,20210702,000000,59.2035,59.877,58.3781,59.4779,8056369.76369,0
+COP.US,D,20210706,000000,59.507,59.6104,57.0706,57.1363,12343079.832722,0
+COP.US,D,20210707,000000,56.8706,57.6107,55.5728,55.9321,8693008.5000652,0
+COP.US,D,20210708,000000,55.2122,56.5295,54.9659,56.1216,11132056.231687,0
+COP.US,D,20210709,000000,56.6348,57.3073,56.2453,56.9953,7357427.4857822,0
+COP.US,D,20210712,000000,55.8375,57.2881,55.6703,56.6822,6396701.4737554,0
+COP.US,D,20210713,000000,56.3883,56.861,55.7341,56.3603,6868637.1675356,0
+COP.US,D,20210714,000000,56.7672,57.4494,54.3493,54.6624,8956716.9395813,0
+COP.US,D,20210715,000000,54.0266,55.1834,53.8284,54.1037,9203185.8135516,0
+COP.US,D,20210716,000000,54.6914,54.8809,52.4204,52.606,9290068.6708348,0
+COP.US,D,20210719,000000,50.6433,51.4685,50.0654,50.9003,14076199.433673,0
+COP.US,D,20210720,000000,50.7099,52.3692,50.5021,51.629,9873088.8400846,0
+COP.US,D,20210721,000000,52.8244,54.4207,52.7094,54.0459,9893916.0150986,0
+COP.US,D,20210722,000000,54.0459,54.2266,53.2505,53.7143,7137763.7562231,0
+COP.US,D,20210723,000000,53.4863,53.7531,52.2764,52.8562,11123200.517286,0
+COP.US,D,20210726,000000,53.208,54.7754,53.0747,54.3165,9167925.4176352,0
+COP.US,D,20210727,000000,53.639,54.0777,52.8562,53.8013,7709736.5304088,0
+COP.US,D,20210728,000000,53.9443,54.5841,53.3037,54.1725,6457105.1447994,0
+COP.US,D,20210729,000000,54.8411,55.2433,54.3068,54.5165,6602876.7437174,0
+COP.US,D,20210730,000000,54.2111,54.3444,53.2177,53.5424,9067181.5771296,0
+COP.US,D,20210802,000000,53.9918,55.1658,52.8466,52.8929,8867710.6976341,0
+COP.US,D,20210803,000000,52.6155,54.2188,52.0618,54.0971,10353285.245254,0
+COP.US,D,20210804,000000,52.8466,53.9638,52.4446,52.4638,7988446.2893555,0
+COP.US,D,20210805,000000,52.9693,54.0777,52.5779,53.4379,6882095.6182851,0
+COP.US,D,20210806,000000,54.0488,54.6034,53.5811,53.9638,5275996.2256592,0
+COP.US,D,20210809,000000,53.1713,53.6496,52.75,52.9596,5664921.2382829,0
+COP.US,D,20210810,000000,53.3414,54.2256,53.2564,53.9443,7100676.9597552,0
+COP.US,D,20210811,000000,53.8478,54.7794,53.4379,54.6219,6357598.9105598,0
+COP.US,D,20210812,000000,54.5744,54.9948,53.9918,54.4788,4953282.1134818,0
+COP.US,D,20210813,000000,54.3927,54.6605,53.3414,53.4574,7747657.365882,0
+COP.US,D,20210816,000000,52.7403,53.0843,52.1488,52.3489,7815825.0501487,0
+COP.US,D,20210817,000000,51.9662,52.95,51.8145,52.0715,6784919.726279,0
+COP.US,D,20210818,000000,51.9372,52.5876,51.0597,51.1264,6960434.2323085,0
+COP.US,D,20210819,000000,50.3041,50.5968,49.1018,50.0856,11837929.5186,0
+COP.US,D,20210820,000000,49.5406,50.6103,49.2739,50.4006,7400593.6608563,0
+COP.US,D,20210823,000000,51.7188,52.6495,51.5933,52.3296,8399370.8916251,0
+COP.US,D,20210824,000000,52.7016,53.1897,52.1827,52.922,6539069.6554416,0
+COP.US,D,20210825,000000,52.9596,53.8574,52.5779,53.5046,6413469.1760423,0
+COP.US,D,20210826,000000,53.2466,53.5714,52.4881,52.6543,5453859.7001033,0
+COP.US,D,20210827,000000,53.2852,54.5552,53.0263,54.1917,6857263.8142996,0
+COP.US,D,20210830,000000,54.4217,54.5744,53.6573,53.6757,5066083.3019907,0
+COP.US,D,20210831,000000,53.2466,53.8013,52.8175,53.036,10994166.611806,0
+COP.US,D,20210901,000000,53.0651,53.4091,51.9759,52.1972,9757911.7786769,0
+COP.US,D,20210902,000000,52.779,54.4217,52.7306,54.0585,7012288.4861533,0
+COP.US,D,20210903,000000,53.8111,54.3927,53.4284,53.7143,8328661.768404,0
+COP.US,D,20210907,000000,53.38,53.9443,52.8369,53.467,6944414.6816355,0
+COP.US,D,20210908,000000,53.7916,54.0681,52.7114,52.7983,5474761.3798425,0
+COP.US,D,20210909,000000,52.6736,54.0005,52.3682,53.0843,6581331.4259367,0
+COP.US,D,20210910,000000,54.0681,54.1917,52.9693,53.2273,5292849.8153375,0
+COP.US,D,20210913,000000,54.0294,55.4712,54.0294,55.0046,8854063.9154963,0
+COP.US,D,20210914,000000,55.6056,55.6732,54.0681,54.3832,8251243.0807775,0
+COP.US,D,20210915,000000,55.481,56.7894,55.4529,56.657,11272124.079987,0
+COP.US,D,20210916,000000,56.6183,56.9816,56.1158,56.57,9185525.089352,0
+COP.US,D,20210917,000000,56.4183,57.2193,56.1401,56.2743,14387586.758068,0
+COP.US,D,20210920,000000,54.9089,55.4055,53.7724,54.5069,10472054.055282,0
+COP.US,D,20210921,000000,55.8443,57.1383,55.1282,56.6667,14577706.259783,0
+COP.US,D,20210922,000000,57.5055,60.0656,57.5055,59.4644,16493630.447152,0
+COP.US,D,20210923,000000,59.4547,61.2415,59.4547,60.8501,12445635.58675,0
+COP.US,D,20210924,000000,60.9266,62.7453,60.6869,62.1007,11651446.261383,0
+COP.US,D,20210927,000000,63.7058,63.9435,62.8457,63.7155,14143822.819532,0
+COP.US,D,20210928,000000,64.5165,65.5605,64.1542,64.7562,15700116.838252,0
+COP.US,D,20210929,000000,64.5928,65.4057,63.6236,64.9852,11060308.181466,0
+COP.US,D,20210930,000000,65.1573,65.7981,64.6798,64.7273,16596696.351589,0
+COP.US,D,20211001,000000,65.3099,67.1673,65.2424,66.9518,14116115.340117,0
+COP.US,D,20211004,000000,67.6689,69.3494,67.4583,68.2797,13007577.127537,0
+COP.US,D,20211005,000000,68.8625,69.5891,67.5355,68.5098,11799900.030401,0
+COP.US,D,20211006,000000,67.2388,68.872,66.6563,68.5851,11112428.375789,0
+COP.US,D,20211007,000000,68.7766,68.8913,67.4391,68.299,12062916.196849,0
+COP.US,D,20211008,000000,68.9485,71.7276,68.9485,71.5566,12889267.763314,0
+COP.US,D,20211011,000000,71.7558,72.1288,70.4337,70.6493,10035846.481525,0
+COP.US,D,20211012,000000,70.8106,71.2601,69.7408,70.1138,7994551.537658,0
+COP.US,D,20211013,000000,69.1968,70.4482,68.2507,69.9428,8918202.1358833,0
+COP.US,D,20211014,000000,70.9546,71.2581,69.5698,70.5342,8537406.4165925,0
+COP.US,D,20211015,000000,71.2794,71.5664,70.801,70.8106,7271609.4251944,0
+COP.US,D,20211018,000000,71.4117,72.3443,70.801,71.1548,10384282.315237,0
+COP.US,D,20211019,000000,71.4794,72.439,71.0397,71.9385,6899146.8524424,0
+COP.US,D,20211020,000000,71.3644,72.6835,71.1933,72.6062,5764818.6223289,0
+COP.US,D,20211021,000000,72.2535,72.2535,70.7816,71.2417,6110626.0949075,0
+COP.US,D,20211022,000000,71.7461,72.6642,71.6234,72.3201,7507277.1836087,0
+COP.US,D,20211025,000000,73.1224,74.4761,72.7744,73.0846,7822387.6746799,0
+COP.US,D,20211026,000000,73.2459,74.1437,73.0363,73.5706,6175502.11903,0
+COP.US,D,20211027,000000,72.6004,73.6576,71.3422,71.5151,9393435.6985348,0
+COP.US,D,20211028,000000,71.4572,72.3898,71.2175,72.207,5407655.3879078,0
+COP.US,D,20211029,000000,71.5151,72.351,71.0725,71.5732,8408649.834257,0
+COP.US,D,20211101,000000,72.0148,72.4565,71.5055,71.6688,12431440.367051,0
+COP.US,D,20211102,000000,71.6194,72.3028,69.9592,70.1699,11335845.280873,0
+COP.US,D,20211103,000000,69.8045,70.8039,69.42,69.8915,9691381.1287856,0
+COP.US,D,20211104,000000,71.1015,71.8515,70.0152,70.4386,8922997.3427704,0
+COP.US,D,20211105,000000,71.6397,72.8362,71.0194,72.495,7272521.0732882,0
+COP.US,D,20211108,000000,72.7067,74.1292,72.5047,72.956,7241259.0976161,0
+COP.US,D,20211109,000000,72.8409,73.0141,71.7933,72.783,6296374.6527525,0
+COP.US,D,20211110,000000,71.5828,72.034,70.0733,70.1409,7789538.3344491,0
+COP.US,D,20211111,000000,70.4288,70.7748,69.1707,69.3147,8101998.7338419,0
+COP.US,D,20211112,000000,68.786,69.6982,68.7001,69.5263,5546845.7361134,0
+COP.US,D,20211115,000000,69.4007,70.5159,68.93,69.8723,6433392.9812653,0
+COP.US,D,20211116,000000,70.1409,70.9151,69.7273,69.7951,7754836.7239707,0
+COP.US,D,20211117,000000,69.2954,71.0337,68.9214,69.1513,7939569.120149,0
+COP.US,D,20211118,000000,69.2954,70.3419,68.8053,69.8723,6816275.8676454,0
+COP.US,D,20211119,000000,68.1425,68.5078,66.6919,66.8833,9177250.9257203,0
+COP.US,D,20211122,000000,66.9123,69.9777,66.8784,69.0741,7749403.0529816,0
+COP.US,D,20211123,000000,70.054,71.7933,69.9872,70.8909,9481096.7162795,0
+COP.US,D,20211124,000000,70.3612,72.5338,70.3332,71.8998,7509870.3619553,0
+COP.US,D,20211126,000000,67.7675,68.8132,66.6242,68.6807,10676889.274981,0
+COP.US,D,20211129,000000,70.6029,71.7741,69.132,69.3243,9566244.234342,0
+COP.US,D,20211130,000000,67.9211,69.4103,67.2679,67.3838,16364546.871857,0
+COP.US,D,20211201,000000,69.1901,69.3534,66.4427,66.49,10481520.294514,0
+COP.US,D,20211202,000000,66.4803,68.8393,65.567,68.4691,8753680.1811619,0
+COP.US,D,20211203,000000,69.3438,70.0877,67.4312,68.3251,7280808.6891619,0
+COP.US,D,20211206,000000,69.6606,70.6319,68.8248,69.9592,6452788.009898,0
+COP.US,D,20211207,000000,71.2562,72.9851,71.1933,71.6495,8468379.858412,0
+COP.US,D,20211208,000000,71.6979,72.4177,70.7072,71.2078,6570558.2496525,0
+COP.US,D,20211209,000000,71.0628,71.0628,69.623,69.7081,6776987.0426371,0
+COP.US,D,20211210,000000,70.5159,70.7653,68.786,70.6125,6312389.0294861,0
+COP.US,D,20211213,000000,70.0152,70.2666,67.7579,68.2381,5952248.7104267,0
+COP.US,D,20211214,000000,67.7964,68.932,67.2874,67.9115,6941173.726096,0
+COP.US,D,20211215,000000,67.8448,68.4305,65.9805,67.9405,7082997.6093743,0
+COP.US,D,20211216,000000,68.9214,70.1989,68.527,68.8923,7356268.5233926,0
+COP.US,D,20211217,000000,68.1231,68.3154,65.8164,65.9227,23877677.850323,0
+COP.US,D,20211220,000000,64.4239,65.9517,63.4728,65.9131,11953155.215036,0
+COP.US,D,20211221,000000,66.7112,68.0662,66.5856,67.9115,6582632.1542615,0
+COP.US,D,20211222,000000,67.7395,68.815,67.1239,68.2961,3929132.9194706,0
+COP.US,D,20211223,000000,68.4981,69.3147,68.2574,68.4015,4061873.4350204,0
+COP.US,D,20211227,000000,68.4015,70.3806,67.7009,70.3419,4131565.3617869,0
+COP.US,D,20211228,000000,70.5351,71.0243,70.0298,70.2569,3521658.2998859,0
+COP.US,D,20211229,000000,70.3903,70.8909,69.6037,70.0636,4108215.3739997,0
+COP.US,D,20211230,000000,70.2182,70.8136,69.3716,69.4491,3476365.6357846,0
+COP.US,D,20211231,000000,69.1892,70.0172,69.0635,69.5456,3584742.071456,0
+COP.US,D,20220103,000000,69.4007,71.261,69.392,71.0773,5988555.2768574,0
+COP.US,D,20220104,000000,71.8389,74.5553,71.5693,74.1611,9537422.2884152,0
+COP.US,D,20220105,000000,75.1343,75.4136,72.7636,72.8893,9376707.3181861,0
+COP.US,D,20220106,000000,74.9797,75.9141,74.0934,75.6251,9007778.5459345,0
+COP.US,D,20220107,000000,75.9914,77.9763,75.5189,77.6971,11249356.677758,0
+COP.US,D,20220110,000000,77.7067,78.1977,76.3189,78.073,9471065.4828824,0
+COP.US,D,20220111,000000,78.6316,80.7074,77.6875,80.5392,8833010.1219434,0
+COP.US,D,20220112,000000,80.9344,81.4543,80.0667,81.3201,8033324.0035299,0
+COP.US,D,20220113,000000,80.8765,81.7625,80.1537,80.5682,7072121.9890931,0
+COP.US,D,20220114,000000,81.1461,83.6994,80.8088,83.5746,8247656.5060967,0
+COP.US,D,20220118,000000,84.7884,85.8583,82.6875,84.3158,11191931.12614,0
+COP.US,D,20220119,000000,84.6822,85.2117,82.5919,84.0944,7649283.1895482,0
+COP.US,D,20220120,000000,82.9097,85.2406,82.2834,82.5049,7999645.7982331,0
+COP.US,D,20220121,000000,81.811,82.0032,79.1476,79.7014,11028234.932121,0
+COP.US,D,20220124,000000,77.755,80.3991,75.9054,79.9903,9866356.5103462,0
+COP.US,D,20220125,000000,80.0859,84.0752,78.3523,83.9303,8837313.8046027,0
+COP.US,D,20220126,000000,85.4822,85.9345,83.2083,83.8828,9773065.2119211,0
+COP.US,D,20220127,000000,85.7036,86.4651,84.6048,86.3879,9994347.3496742,0
+COP.US,D,20220128,000000,84.7691,86.4409,84.4995,85.9635,11999324.344445,0
+COP.US,D,20220131,000000,85.5392,86.1664,83.7475,85.3856,7825455.8206489,0
+COP.US,D,20220201,000000,84.2105,88.5312,84.0365,88.1987,9781889.8826878,0
+COP.US,D,20220202,000000,87.1492,89.2299,85.7327,88.8444,9136835.2167458,0
+COP.US,D,20220203,000000,89.3942,89.5574,86.2042,87.5531,13760746.427824,0
+COP.US,D,20220204,000000,88.6423,91.4651,88.4017,88.5167,12491204.539205,0
+COP.US,D,20220207,000000,87.1202,90.7906,86.4071,89.5479,8739588.4402494,0
+COP.US,D,20220208,000000,88.5941,89.7499,86.7154,87.9968,7764974.5405163,0
+COP.US,D,20220209,000000,88.1892,90.6079,87.9194,89.5574,7237318.6254914,0
+COP.US,D,20220210,000000,88.8733,90.8873,87.9582,88.5554,7420772.0238898,0
+COP.US,D,20220211,000000,88.4828,90.2708,88.016,90.1063,9943731.7368833,0
+COP.US,D,20220214,000000,89.1236,89.3363,86.9173,88.2084,7549926.9995467,0
+COP.US,D,20220215,000000,85.4436,86.6381,84.5285,86.4071,8698947.1475242,0
+COP.US,D,20220216,000000,86.494,88.5456,86.3635,86.9173,7114001.9228723,0
+COP.US,D,20220217,000000,86.869,88.4974,86.869,87.8324,7101970.4445652,0
+COP.US,D,20220218,000000,86.3393,87.3319,85.463,86.3589,6823830.8537226,0
+COP.US,D,20220222,000000,89.3459,89.4609,83.2663,84.6241,9618537.2382344,0
+COP.US,D,20220223,000000,84.7884,86.2138,84.1622,85.0097,7633576.1448054,0
+COP.US,D,20220224,000000,86.7154,86.9561,82.1772,84.5285,11945258.748968,0
+COP.US,D,20220225,000000,85.1546,88.1794,84.6144,87.9388,10963135.393824,0
+COP.US,D,20220228,000000,87.3608,91.6004,86.5704,91.3974,15667813.866006,0
+COP.US,D,20220301,000000,92.3514,94.8669,91.3405,93.4212,15001018.307379,0
+COP.US,D,20220302,000000,94.7798,96.3193,93.6424,94.4619,16780485.02125,0
+COP.US,D,20220303,000000,93.652,94.6058,92.1396,93.855,9034688.2039185,0
+COP.US,D,20220304,000000,94.0473,96.6767,93.8849,96.6092,11396686.667176,0
+COP.US,D,20220307,000000,97.3147,99.9819,95.5027,97.5759,14311152.153685,0
+COP.US,D,20220308,000000,97.8079,100.629,92.3609,95.1945,17884120.409009,0
+COP.US,D,20220309,000000,91.8797,95.117,89.3748,92.6982,13135633.158499,0
+COP.US,D,20220310,000000,93.7294,96.184,92.9205,96.0806,9840095.664343,0
+COP.US,D,20220311,000000,95.2235,97.373,94.5779,94.8185,7956914.2340552,0
+COP.US,D,20220314,000000,93.826,93.9894,90.7752,93.0258,10931186.31902,0
+COP.US,D,20220315,000000,89.4705,92.3234,88.9506,91.5811,9199400.5596041,0
+COP.US,D,20220316,000000,91.725,92.2653,90.6659,91.3588,9667050.1621185,0
+COP.US,D,20220317,000000,93.1224,95.4495,92.9872,95.2235,9204268.2016405,0
+COP.US,D,20220318,000000,95.493,96.4932,94.8765,95.9646,16758536.136209,0
+COP.US,D,20220321,000000,97.4789,100.175,97.1886,99.0061,8414467.4115378,0
+COP.US,D,20220322,000000,98.9178,99.1123,96.6575,98.0581,6619059.7908703,0
+COP.US,D,20220323,000000,99.4503,101.189,99.4208,100.562,7972519.8695888,0
+COP.US,D,20220324,000000,101.141,101.981,99.963,100.726,6427044.5578186,0
+COP.US,D,20220325,000000,100.369,103.596,100.03,103.576,8131207.690424,0
+COP.US,D,20220328,000000,101.229,101.305,99.2479,99.7219,6321792.1466598,0
+COP.US,D,20220329,000000,96.3385,97.2564,94.2686,97.0151,11393410.528849,0
+COP.US,D,20220330,000000,97.9329,99.3059,97.2178,97.7011,6280376.8326243,0
+COP.US,D,20220331,000000,96.6381,99.0013,96.0583,96.6381,10118047.958584,0
+COP.US,D,20220401,000000,96.7831,98.243,95.9423,97.1982,7175290.3375264,0
+COP.US,D,20220404,000000,98.0014,98.4834,96.271,97.17,5120126.1321338,0
+COP.US,D,20220405,000000,97.4593,98.243,94.6087,94.7537,5906656.9926372,0
+COP.US,D,20220406,000000,96.3965,96.8024,93.565,94.2609,5877773.9942272,0
+COP.US,D,20220407,000000,95.411,96.8314,93.652,96.5995,6503968.616854,0
+COP.US,D,20220408,000000,97.3051,99.8365,97.1507,99.5849,6390051.9270448,0
+COP.US,D,20220411,000000,98.4746,98.5708,94.5024,94.686,7245785.2596627,0
+COP.US,D,20220412,000000,96.6865,98.4549,96.0681,96.6381,7669899.2678415,0
+COP.US,D,20220413,000000,97.6817,98.3095,95.5944,96.8604,7621301.4913538,0
+COP.US,D,20220414,000000,96.8218,98.9374,96.4836,97.9623,6558282.5614132,0
+COP.US,D,20220418,000000,99.2577,100.611,98.28,99.9909,5036353.8471211,0
+COP.US,D,20220419,000000,99.3727,100.097,97.6234,98.1451,5517130.7682738,0
+COP.US,D,20220420,000000,98.6671,99.9909,97.972,99.2184,6269935.8232392,0
+COP.US,D,20220421,000000,99.6542,100.269,95.005,95.3529,6509407.4617823,0
+COP.US,D,20220422,000000,94.5798,96.1067,92.5504,92.7822,6709414.3613831,0
+COP.US,D,20220425,000000,89.8735,90.2793,85.8147,88.5786,12327831.198994,0
+COP.US,D,20220426,000000,89.4,91.1154,88.2306,88.2499,6177998.0273191,0
+COP.US,D,20220427,000000,88.6366,90.7722,85.7857,89.9314,7001176.9342428,0
+COP.US,D,20220428,000000,89.9121,95.1501,88.134,94.2705,9852527.6055472,0
+COP.US,D,20220429,000000,94.4639,95.4882,91.7289,92.3088,9083026.2486563,0
+COP.US,D,20220502,000000,91.1008,92.821,89.4677,92.6953,7223513.5208129,0
+COP.US,D,20220503,000000,93.4297,96.184,92.9079,95.6042,5947975.0366151,0
+COP.US,D,20220504,000000,97.605,100.686,95.7782,100.369,8267747.9469511,0
+COP.US,D,20220505,000000,101.073,103.002,97.1507,99.4022,10961489.046358,0
+COP.US,D,20220506,000000,100.667,104.089,99.3432,104.069,9533594.608166,0
+COP.US,D,20220509,000000,101.635,101.952,93.2364,93.9322,10090085.92136,0
+COP.US,D,20220510,000000,95.5558,98.1071,92.7437,94.7054,8118866.8105503,0
+COP.US,D,20220511,000000,96.358,99.4307,95.4793,95.7104,6883045.5535295,0
+COP.US,D,20220512,000000,95.1402,96.3095,92.2605,96.2516,7496425.3634478,0
+COP.US,D,20220513,000000,97.44,100.32,97.3147,99.4503,6777784.864068,0
+COP.US,D,20220516,000000,100.082,103.954,99.6352,102.411,8231638.5259157,0
+COP.US,D,20220517,000000,103.944,105.129,102.615,103.887,6775939.698805,0
+COP.US,D,20220518,000000,104.566,104.936,99.7508,101.421,9227117.4410772,0
+COP.US,D,20220519,000000,98.8489,103.585,98.8489,101.547,6988711.5061087,0
+COP.US,D,20220520,000000,102.052,104.401,99.1978,101.944,6920332.4149145,0
+COP.US,D,20220523,000000,102.936,106.226,102.674,105.829,8907713.5213026,0
+COP.US,D,20220524,000000,104.79,106.759,103.188,106.275,7065996.3514548,0
+COP.US,D,20220525,000000,106.731,108.264,106.342,107.944,6909297.3150326,0
+COP.US,D,20220526,000000,109.333,111.245,108.896,109.837,6344790.9704508,0
+COP.US,D,20220527,000000,108.866,111.245,108.595,111.245,6993429.6500089,0
+COP.US,D,20220531,000000,112.827,114.535,108.06,109.07,17799704.703695,0
+COP.US,D,20220601,000000,111.011,113.866,110.837,112.362,7465221.376463,0
+COP.US,D,20220602,000000,110.914,112.555,109.798,111.594,5194763.9980075,0
+COP.US,D,20220603,000000,112.07,114.953,111.75,114.661,5549593.1432062,0
+COP.US,D,20220606,000000,114.73,115.331,113.205,113.944,5777523.7905737,0
+COP.US,D,20220607,000000,113.749,119.117,113.7,119.117,8817189.0284875,0
+COP.US,D,20220608,000000,119.127,120.448,117.942,118.293,7222367.7962266,0
+COP.US,D,20220609,000000,117.088,118.214,114.963,115.088,6854122.8457847,0
+COP.US,D,20220610,000000,113.574,116.138,111.924,113.409,7519822.0452407,0
+COP.US,D,20220613,000000,109.157,110.681,105.198,108.487,9803914.6535353,0
+COP.US,D,20220614,000000,110.681,112.754,106.818,108.226,7971056.880531,0
+COP.US,D,20220615,000000,108.226,108.776,104.44,106.128,7913072.1281915,0
+COP.US,D,20220616,000000,101.935,103.1,98.1686,99.4208,12205737.314091,0
+COP.US,D,20220617,000000,98.5188,99.3432,90.0926,90.9953,25192738.478483,0
+COP.US,D,20220621,000000,93.2086,97.1691,93.1698,96.3732,10770202.886261,0
+COP.US,D,20220622,000000,90.1314,92.2669,88.7821,90.3353,11627920.240833,0
+COP.US,D,20220623,000000,91.005,91.4419,84.7051,85.3167,13963740.394906,0
+COP.US,D,20220624,000000,87.3649,89.3573,85.7729,88.2481,12652858.710823,0
+COP.US,D,20220627,000000,89.5884,91.7504,88.9721,90.2243,9185869.4033648,0
+COP.US,D,20220628,000000,92.9145,94.9542,91.5156,93.1492,9102537.1931992,0
+COP.US,D,20220629,000000,94.7829,95.3308,89.2949,89.471,8167702.5163409,0
+COP.US,D,20220630,000000,86.6341,89.7155,85.9201,87.8568,13032423.708578,0
+COP.US,D,20220701,000000,89.9308,90.3025,86.3894,89.0015,6138471.1980861,0
+COP.US,D,20220705,000000,87.407,87.407,81.2537,82.7994,13787844.709398,0
+COP.US,D,20220706,000000,81.8895,83.8265,78.6907,81.5276,12400602.61202,0
+COP.US,D,20220707,000000,84.3156,85.3135,83.8167,84.4722,8251864.7774715,0
+COP.US,D,20220708,000000,85.6265,85.9493,82.8287,84.5798,5740335.0038899,0
+COP.US,D,20220711,000000,83.7286,84.7167,82.3592,83.6896,4793597.477974,0
+COP.US,D,20220712,000000,80.7645,82.2124,79.8352,81.6352,5696944.3963715,0
+COP.US,D,20220713,000000,80.569,83.3374,80.569,81.3026,5658302.0483749,0
+COP.US,D,20220714,000000,78.094,79.9917,76.5973,79.8352,9087781.2995076,0
+COP.US,D,20220715,000000,82.046,82.1148,80.0357,81.0874,6030126.0358775,0
+COP.US,D,20220718,000000,82.8972,84.5112,82.8091,83.2201,7214516.7619938,0
+COP.US,D,20220719,000000,83.5526,86.776,83.0342,86.5558,6823196.7991198,0
+COP.US,D,20220720,000000,85.8417,89.2363,85.3232,88.7374,7892088.7957221,0
+COP.US,D,20220721,000000,85.4503,87.1232,84.9808,86.9961,8194876.4631372,0
+COP.US,D,20220722,000000,87.27,88.2286,85.6363,86.2135,6382323.2025365,0
+COP.US,D,20220725,000000,87.5145,90.1362,85.8809,90.0482,5944350.695409,0
+COP.US,D,20220726,000000,91.408,92.1319,88.0134,89.1091,7285596.5203556,0
+COP.US,D,20220727,000000,90.0384,91.6232,89.3047,91.2416,6376502.62348,0
+COP.US,D,20220728,000000,92.1711,93.1884,90.5814,92.0145,4759621.6110792,0
+COP.US,D,20220729,000000,94.0884,95.7856,93.3253,95.3112,7559157.6026278,0
+COP.US,D,20220801,000000,93.2373,93.9661,91.6428,93.0319,5723389.4929978,0
+COP.US,D,20220802,000000,93.0319,93.7656,91.8873,92.6503,4756472.1196719,0
+COP.US,D,20220803,000000,93.2764,93.5993,88.4635,89.3341,6934064.825591,0
+COP.US,D,20220804,000000,90.7232,90.9775,87.3384,87.9254,7984112.0074926,0
+COP.US,D,20220805,000000,86.3015,91.3884,86.0869,90.8308,5978045.4489845,0
+COP.US,D,20220808,000000,90.9971,92.6308,90.8308,91.5939,4894595.8713594,0
+COP.US,D,20220809,000000,93.2276,95.1645,92.7978,93.4329,7644116.1811248,0
+COP.US,D,20220810,000000,93.3155,94.2155,91.134,93.8928,5750811.8417454,0
+COP.US,D,20220811,000000,95.9862,99.1162,95.3992,98.1775,6625690.6698471,0
+COP.US,D,20220812,000000,97.5807,100.721,97.1895,100.516,6832720.9183802,0
+COP.US,D,20220815,000000,96.6832,99.7,95.8578,99.0219,6702212.2477018,0
+COP.US,D,20220816,000000,99.4542,100.28,97.2138,98.3635,7046605.6440412,0
+COP.US,D,20220817,000000,98.3635,100.908,98.0392,99.6017,5440928.0024415,0
+COP.US,D,20220818,000000,100.87,103.286,100.447,103.06,6071991.4337632,0
+COP.US,D,20220819,000000,102.775,103.856,101.734,103.316,7191830.9535482,0
+COP.US,D,20220822,000000,101.872,103.861,100.761,103.415,6820037.2274505,0
+COP.US,D,20220823,000000,105.37,108.76,104.888,106.569,8398647.3120991,0
+COP.US,D,20220824,000000,106.235,108.839,105.969,108.603,6397094.1838298,0
+COP.US,D,20220825,000000,109.516,110.195,108.73,110.136,5333478.0036357,0
+COP.US,D,20220826,000000,110.666,112.268,109.556,110.175,6623747.0656897,0
+COP.US,D,20220829,000000,110.145,113.467,109.949,111.452,6594068.2089741,0
+COP.US,D,20220830,000000,109.242,109.575,107.011,108.583,7883656.4606063,0
+COP.US,D,20220831,000000,105.979,109.922,105.193,107.551,6895359.8943914,0
+COP.US,D,20220901,000000,105.91,107.05,103.913,105.664,6835913.6450757,0
+COP.US,D,20220902,000000,107.738,110.057,107.109,108.347,6204373.9517549,0
+COP.US,D,20220906,000000,109.074,109.743,106.205,106.745,7399299.025135,0
+COP.US,D,20220907,000000,103.985,105.645,102.943,104.908,7012499.9931029,0
+COP.US,D,20220908,000000,105.478,107.296,104.751,106.441,7273413.2092854,0
+COP.US,D,20220909,000000,108.141,110.47,107.964,110.028,6193400.5903516,0
+COP.US,D,20220912,000000,110.991,113.408,110.863,112.405,6318209.7284339,0
+COP.US,D,20220913,000000,110.941,112.405,109.88,110.381,7100626.780713,0
+COP.US,D,20220914,000000,111.718,116.336,111.492,115.668,9624865.241192,0
+COP.US,D,20220915,000000,113.143,115.187,112.642,113.555,10173966.831893,0
+COP.US,D,20220916,000000,113.565,113.634,109.271,111.167,14866084.782609,0
+COP.US,D,20220919,000000,107.896,111.512,107.537,110.912,6717169.7239055,0
+COP.US,D,20220920,000000,110.597,110.882,108.627,110.126,5755241.5864507,0
+COP.US,D,20220921,000000,112.189,112.897,109.133,109.163,5920716.1721519,0
+COP.US,D,20220922,000000,111.236,111.875,108.023,108.151,5059406.523246,0
+COP.US,D,20220923,000000,103.267,103.444,97.8722,98.845,10336580.792638,0
+COP.US,D,20220926,000000,98.3537,100.936,97.4005,97.4792,8872932.0098194,0
+COP.US,D,20220927,000000,99.6115,100.801,96.8109,97.0467,8933966.8167861,0
+COP.US,D,20220928,000000,97.1156,101.646,96.7519,101.213,9370079.3188061,0
+COP.US,D,20220929,000000,101.203,103.694,99.5097,103.265,5952444.5913736,0
+COP.US,D,20220930,000000,102.04,103.534,100.615,101.95,7199393.8602244,0
+COP.US,D,20221003,000000,106.523,110.418,106.124,109.551,7731305.9061102,0
+COP.US,D,20221004,000000,112.042,115.404,111.295,115.18,7611855.1443209,0
+COP.US,D,20221005,000000,115.807,116.809,113.327,115.489,10111466.431067,0
+COP.US,D,20221006,000000,114.353,117.909,114.243,117.202,6413322.2015872,0
+COP.US,D,20221007,000000,117.69,120.9,116.873,118.059,9409335.3431349,0
+COP.US,D,20221010,000000,118.158,119.981,115.01,116.355,5905713.6818172,0
+COP.US,D,20221011,000000,113.676,117.66,112.779,115.14,7631583.2513283,0
+COP.US,D,20221012,000000,114.323,116.893,113.556,115.857,6245400.9073115,0
+COP.US,D,20221013,000000,114.064,122.94,113.994,122.273,8029678.8437044,0
+COP.US,D,20221014,000000,120.629,122.512,116.594,117.511,7676641.7940056,0
+COP.US,D,20221017,000000,119.324,120.978,117.571,117.909,6692438.8283525,0
+COP.US,D,20221018,000000,119.125,119.583,115.26,117.441,6852285.3812265,0
+COP.US,D,20221019,000000,117.969,121.137,117.64,120.649,5521418.6295691,0
+COP.US,D,20221020,000000,122.034,124.434,121.316,121.346,6480747.8984058,0
+COP.US,D,20221021,000000,122.203,124.285,121.107,124.016,5908722.1353205,0
+COP.US,D,20221024,000000,124.056,125.919,123.727,124.664,5756828.8614278,0
+COP.US,D,20221025,000000,123.857,125.012,122.412,123.468,7027546.6194516,0
+COP.US,D,20221026,000000,124.335,127.693,124.106,126.088,8172556.7953038,0
+COP.US,D,20221027,000000,127.214,128.957,125.759,126.158,8982715.154579,0
+COP.US,D,20221028,000000,128.011,128.499,123.538,126.686,7321261.8245615,0
+COP.US,D,20221031,000000,125.102,129.495,125.092,125.61,7148247.1392028,0
+COP.US,D,20221101,000000,128.25,128.828,126.402,127.294,5898041.4728996,0
+COP.US,D,20221102,000000,126.596,129.306,125.311,126.028,7711221.442415,0
+COP.US,D,20221103,000000,129.127,135.602,127.802,133.311,13259543.496189,0
+COP.US,D,20221104,000000,136.478,137.963,129.156,131.816,10704457.00944,0
+COP.US,D,20221107,000000,132.245,135.901,132.105,134.426,6908698.150656,0
+COP.US,D,20221108,000000,133.789,134.765,131.727,133.928,5059030.2677631,0
+COP.US,D,20221109,000000,131.956,132.065,124.415,124.783,7096498.1251875,0
+COP.US,D,20221110,000000,127.612,129.276,125.092,128.967,7572688.0309432,0
+COP.US,D,20221111,000000,130.701,134.342,130.063,133.45,8695144.3418261,0
+COP.US,D,20221114,000000,132.38,135.6757,132.28,133.03,6163372,0
+COP.US,D,20221115,000000,133.59,134.84,131.91,134.09,8300574,0
+COP.US,D,20221116,000000,132.58,133.5,129.09,129.24,7365573,0
+COP.US,D,20221117,000000,127.59,131.37,127.03,131.19,5737002,0
+COP.US,D,20221118,000000,128.41,129.199,126.5,128.59,5727237,0
+COP.US,D,20221121,000000,125.04,127.11,121.81,125.49,6573237,0
+COP.US,D,20221122,000000,128,130.5497,126.46,129.98,5604173,0
+COP.US,D,20221123,000000,127.59,129.22,125.8,126.74,7482609,0
+COP.US,D,20221125,000000,126.89,127.77,126.5,126.81,2547757,0
+COP.US,D,20221128,000000,122.7,125.0601,121.24,123.84,5649277,0
+COP.US,D,20221129,000000,125.82,126.83,123.92,124.25,4909898,0
+COP.US,D,20221130,000000,126.65,126.68,122.44,123.51,8484461,0
+COP.US,D,20221201,000000,124.67,125.37,122.89,123.06,5285124,0
+COP.US,D,20221202,000000,122.12,123.87,121.34,122.18,4879727,0
+COP.US,D,20221205,000000,124.26,124.69,118.71,119.37,5478737,0
+COP.US,D,20221206,000000,118.44,119.74,114.54,115.61,6498386,0
+COP.US,D,20221207,000000,116.29,117.6,114.09,114.88,6099116,0
+COP.US,D,20221208,000000,117.79,117.89,111.88,112.6,7720368,0
+COP.US,D,20221209,000000,112.41,113.945,109.73,110.02,6385654,0
+COP.US,D,20221212,000000,110.9,112.3,110.07,111.78,5636529,0
+COP.US,D,20221213,000000,114.45,115.59,113.37,113.41,6285220,0
+COP.US,D,20221214,000000,114.75,115.65,112.04,112.87,5926992,0
+COP.US,D,20221215,000000,111.64,112.9199,110.47,112.55,6401004,0
+COP.US,D,20221216,000000,110.45,111.22,109.01,110.44,17422571,0
+COP.US,D,20221219,000000,112.16,112.76,109.64,110.44,4991437,0
+COP.US,D,20221220,000000,110.45,113.81,110,112.65,5538726,0
+COP.US,D,20221221,000000,114.94,116.67,113.55,116.28,5433018,0
+COP.US,D,20221222,000000,116.05,116.78,109.84,112.9,5295900,0
+COP.US,D,20221223,000000,113.65,117.1,113.65,117.05,5001719,0
+COP.US,D,20221227,000000,117.92,119.06,117.06,118.47,3849439,0
+COP.US,D,20221228,000000,118.21,118.27,114.74,115.31,3856401,0
+COP.US,D,20221229,000000,114.73,117,114.62,116.39,2921561,0
+COP.US,D,20221230,000000,116.07,118.21,116.01,118,4220531,0
+COP.US,D,20230103,000000,116.56,117.9802,111.92,113.12,5424363,0
+COP.US,D,20230104,000000,111.22,114.31,110.46,113.34,4837794,0
+COP.US,D,20230105,000000,113.53,117.795,113.53,116.77,5177715,0
+COP.US,D,20230106,000000,118.5,120.19,117.54,118.23,4442319,0
+COP.US,D,20230109,000000,120.32,120.66,116.86,117.36,5403382,0
+COP.US,D,20230110,000000,118.23,118.615,116.68,118.08,4042752,0
+COP.US,D,20230111,000000,119.19,119.55,116.91,118.24,4569918,0
+COP.US,D,20230112,000000,118.39,121.1,117.85,120.16,5072452,0
+COP.US,D,20230113,000000,120.58,121.85,118.51,121.47,4360209,0
+COP.US,D,20230117,000000,121.06,122.538,119.56,120.24,5228472,0
+COP.US,D,20230118,000000,121.2,123.71,118.36,118.55,5138681,0
+COP.US,D,20230119,000000,117.55,120.26,116.26,119.64,5049200,0
+COP.US,D,20230120,000000,120.16,121.91,119.2527,121.8,5101417,0
+COP.US,D,20230123,000000,122.46,123.17,119.97,120.13,3963235,0
+COP.US,D,20230124,000000,121,121,117.6401,118.81,4216908,0
+COP.US,D,20230125,000000,118.2,120.38,116.64,120.37,3984733,0
+COP.US,D,20230126,000000,122.29,124.73,120.8,124.65,5807356,0
+COP.US,D,20230127,000000,124.69,126.39,123.52,123.61,4857454,0
+COP.US,D,20230130,000000,122.09,122.6,120.33,120.53,5246251,0
+COP.US,D,20230131,000000,120.22,122.09,119.1,121.87,5200119,0
+COP.US,D,20230201,000000,120.71,120.97,115.2,117.7,7282283,0
+COP.US,D,20230202,000000,113.49,115.39,109.76,111.3,11531289,0
+COP.US,D,20230203,000000,111.31,112.389,107.76,108.11,13504188,0
+COP.US,D,20230206,000000,108.57,109.95,106.725,107.49,11516341,0
+COP.US,D,20230207,000000,108.41,112.15,107.41,112.02,7370606,0
+COP.US,D,20230208,000000,112.23,113,109.84,110.79,6713232,0
+COP.US,D,20230209,000000,110.61,111.74,109.85,109.93,5768446,0
+COP.US,D,20230210,000000,111.98,115.3673,111.83,115.06,10779152,0
+COP.US,D,20230213,000000,113.95,114.095,112.12,112.31,6018245,0
+COP.US,D,20230214,000000,111,114.45,110.55,113.55,7308073,0
+COP.US,D,20230215,000000,111.82,112.17,109.98,111.65,7205062,0
+COP.US,D,20230216,000000,110.88,111.71,108.085,108.36,6531921,0
+COP.US,D,20230217,000000,106.14,106.67,103.17,104.12,11294542,0
+COP.US,D,20230221,000000,104.01,106.12,103.51,105.31,7200780,0
+COP.US,D,20230222,000000,105.48,105.48,102.96,104.08,7929502,0
+COP.US,D,20230223,000000,106,106.4,104.07,105.43,6095809,0
+COP.US,D,20230224,000000,104.17,105.55,103.36,105.25,5617868,0
+COP.US,D,20230227,000000,105.17,106.18,103.44,105.86,7429338,0
+COP.US,D,20230228,000000,106.66,107.31,103.31,103.35,8771764,0
+COP.US,D,20230301,000000,103.73,107.68,103.23,106.25,6064687,0
+COP.US,D,20230302,000000,106.07,108.96,105.78,108.33,5459001,0
+COP.US,D,20230303,000000,106.27,109.0796,105.815,108.64,7075136,0
+COP.US,D,20230306,000000,107.58,109.6,107.1,109.56,6201092,0
+COP.US,D,20230307,000000,108.59,108.92,106.67,107.65,4973233,0
+COP.US,D,20230308,000000,107,108.53,105.76,107.23,4576832,0
+COP.US,D,20230309,000000,107.92,109.2534,105.36,105.81,5191573,0
+COP.US,D,20230310,000000,105.73,107.3299,103.6,104.22,5313088,0
+COP.US,D,20230313,000000,102,103.58,99.57,100.68,8789731,0
+COP.US,D,20230314,000000,101.05,104.4199,99.62,101.36,7090814,0
+COP.US,D,20230315,000000,97.42,98.71,93.59,95.24,10661237,0
+COP.US,D,20230316,000000,92.01,96.5,91.5338,96.4,10112607,0
+COP.US,D,20230317,000000,96.35,96.95,93.5,94.39,17056186,0
+COP.US,D,20230320,000000,94.84,96.89,94.71,96.16,7932903,0
+COP.US,D,20230321,000000,98.09,100.09,98,99.71,6770198,0
+COP.US,D,20230322,000000,100,101.09,98.29,98.37,5635491,0
+COP.US,D,20230323,000000,98.51,99.76,95.5,96.42,5866448,0
+COP.US,D,20230324,000000,94.56,95.9,93.26,95.43,8386765,0
+COP.US,D,20230327,000000,96.31,98.5,95.595,97.48,6049698,0
+COP.US,D,20230328,000000,96.61,98.69,96.43,97.93,3791999,0
+COP.US,D,20230329,000000,99.64,100.3,98.67,99.75,7596324,0
+COP.US,D,20230330,000000,100.61,100.86,98.87,99.25,5461125,0
+COP.US,D,20230331,000000,99.81,99.9,98.94,99.21,7708836,0
+COP.US,D,20230403,000000,105.13,109.1399,105.01,108.42,12394311,0
+COP.US,D,20230404,000000,108.33,108.77,105.11,106.3,5425514,0
+COP.US,D,20230405,000000,106.91,107.88,105.9226,107.75,5806765,0
+COP.US,D,20230406,000000,106.9,107.74,105.894,106.26,5087830,0
+COP.US,D,20230410,000000,107.04,108.0145,105.61,105.95,4374681,0
+COP.US,D,20230411,000000,106.1,107.2,105.49,106.75,4812163,0
+COP.US,D,20230412,000000,108.48,109.09,107.405,107.53,8108154,0
+COP.US,D,20230413,000000,107.94,109.9,107.12,109.04,7160126,0
+COP.US,D,20230414,000000,109.48,110.02,108.12,108.5,5052162,0
+COP.US,D,20230417,000000,106.8,107.69,105.52,105.61,6278847,0
+COP.US,D,20230418,000000,104.99,105.7,104.095,104.95,7745310,0
+COP.US,D,20230419,000000,103.85,105.81,103.5041,105.26,4717450,0
+COP.US,D,20230420,000000,103.45,103.9,102.12,103.78,5351734,0
+COP.US,D,20230421,000000,104.1,104.2,101.63,102.26,5279044,0
+COP.US,D,20230424,000000,101.95,103.9495,101.77,103.65,5215951,0
+COP.US,D,20230425,000000,101.6,102.41,100.48,102.09,5355812,0
+COP.US,D,20230426,000000,101.33,102.13,99.65,100.47,4295136,0
+COP.US,D,20230427,000000,100.45,101.925,99.81,101.23,4196680,0
+COP.US,D,20230428,000000,100.57,103.73,100.32,102.89,6638223,0
+COP.US,D,20230501,000000,101.58,103.01,101.13,102.53,3644944,0
+COP.US,D,20230502,000000,100.88,101.39,97.48,98.64,8100082,0
+COP.US,D,20230503,000000,96.83,97.58,95.7,96.09,9085109,0
+COP.US,D,20230504,000000,96.2,98.52,95.81,97.36,6840031,0
+COP.US,D,20230505,000000,101.12,101.6,98.94,100.37,5566846,0
+COP.US,D,20230508,000000,102.09,102.75,100.6001,100.9,5058854,0
+COP.US,D,20230509,000000,100.01,102.62,99.95,101.53,4896149,0
+COP.US,D,20230510,000000,101.99,102.26,99.5549,100.47,5285881,0
+COP.US,D,20230511,000000,98.88,100.12,98.55,99.89,5671717,0
+COP.US,D,20230512,000000,100.64,100.95,98.705,99.43,5004431,0
+COP.US,D,20230515,000000,99.33,100.45,98.46,100.29,5838070,0
+COP.US,D,20230516,000000,99.87,100.56,97.42,98.07,4822389,0
+COP.US,D,20230517,000000,99.54,101.46,98.56,100.71,5013660,0
+COP.US,D,20230518,000000,100.2,100.85,99.25,100.74,5503403,0
+COP.US,D,20230519,000000,102.33,103.59,101.83,102.6,6068181,0
+COP.US,D,20230522,000000,102.73,104.92,102.42,103.73,5561913,0
+COP.US,D,20230523,000000,104.46,105.57,103.99,104.39,5415899,0
+COP.US,D,20230524,000000,105.49,105.68,103.47,103.98,5141870,0
+COP.US,D,20230525,000000,101.94,102.4,100.5,101.69,4952048,0
+COP.US,D,20230526,000000,102.67,102.85,100.88,101.85,5709469,0
+COP.US,D,20230530,000000,100.7,101.59,100.03,101.2,6721927,0
+COP.US,D,20230531,000000,99.43,100.985,99.23,99.3,22757261,0
+COP.US,D,20230601,000000,99.57,100.98,98.38,99.53,5857807,0
+COP.US,D,20230602,000000,101.36,102.9307,100.48,102.35,4958494,0
+COP.US,D,20230605,000000,104.25,104.25,100.97,102.07,5154045,0
+COP.US,D,20230606,000000,101.05,102.74,100.35,101.94,3622436,0
+COP.US,D,20230607,000000,102.32,105.48,102.32,104.81,4827718,0
+COP.US,D,20230608,000000,104.85,105.57,102.59,104.54,5232512,0
+COP.US,D,20230609,000000,104.84,105.4528,103.6338,103.89,4086562,0
+COP.US,D,20230612,000000,102.21,104.15,101.43,102.82,6049836,0
+COP.US,D,20230613,000000,103.85,105.47,103.22,103.41,4904282,0
+COP.US,D,20230614,000000,104.43,104.9507,102.04,102.67,4915283,0
+COP.US,D,20230615,000000,102.89,105.31,102.83,104.15,4614623,0
+COP.US,D,20230616,000000,104.86,105.48,104.22,104.92,9928380,0
+COP.US,D,20230620,000000,104.13,104.75,101.02,102.03,8590745,0
+COP.US,D,20230621,000000,101.8,104.43,101.8,103.7,6477538,0
+COP.US,D,20230622,000000,102.64,102.88,101.1,101.43,4967926,0
+COP.US,D,20230623,000000,100.03,100.92,99.63,100.46,7148968,0
+COP.US,D,20230626,000000,100.16,101.87,100,101.31,4361047,0
+COP.US,D,20230627,000000,101.01,101.62,100.33,100.79,3816967,0
+COP.US,D,20230628,000000,100.82,102.72,99.96,102.51,5462975,0
+COP.US,D,20230629,000000,102.51,103.31,101.81,103.06,4260450,0
+COP.US,D,20230630,000000,103.75,104.395,102.54,103.61,6999955,0
+COP.US,D,20230703,000000,103.95,104.99,103.63,104.23,2233953,0
+COP.US,D,20230705,000000,105,105,103.14,104.02,4155100,0
+COP.US,D,20230706,000000,102.8,103.63,99.345,100.34,6005673,0
+COP.US,D,20230707,000000,100.55,104.61,100.12,103.23,7393100,0
+COP.US,D,20230710,000000,102.85,104.46,102.75,104.35,6405872,0
+COP.US,D,20230711,000000,105,107.61,104.85,107.44,5648842,0
+COP.US,D,20230712,000000,108.64,109.57,108.45,109.31,6229243,0
+COP.US,D,20230713,000000,109.89,111.76,109.58,110.55,6054896,0
+COP.US,D,20230714,000000,110.07,110.23,106.45,107.09,4738178,0
+COP.US,D,20230717,000000,106.69,107.66,106.14,106.44,4082279,0
+COP.US,D,20230718,000000,106.45,109.5,106.4,108.75,4396928,0
+COP.US,D,20230719,000000,108.77,110.69,108.77,109.48,5408236,0
+COP.US,D,20230720,000000,110.5,111.78,110.2,111.69,6702271,0
+COP.US,D,20230721,000000,112.17,113.2,111.85,112.89,4957130,0
+COP.US,D,20230724,000000,113.4,115.7,113.4,114.72,3999564,0
+COP.US,D,20230725,000000,114.37,116.52,113.9,116.18,3664667,0
+COP.US,D,20230726,000000,115.32,117.14,115.155,116.83,4006263,0
+COP.US,D,20230727,000000,117.34,117.89,115.33,115.78,4568487,0
+COP.US,D,20230728,000000,115.74,116.3,114.67,115.93,3142166,0
+COP.US,D,20230731,000000,117.22,118.25,116.76,117.72,4126075,0
+COP.US,D,20230801,000000,117.26,117.83,116.19,117.38,3309684,0
+COP.US,D,20230802,000000,116.69,117.54,114.91,115.59,4577833,0
+COP.US,D,20230803,000000,114.91,117.29,113.0101,114.99,7289530,0
+COP.US,D,20230804,000000,115.87,116.685,113.58,113.71,6928850,0
+COP.US,D,20230807,000000,114.49,114.6,113.25,114.48,3635136,0
+COP.US,D,20230808,000000,112.65,115.79,111.3001,115.59,4281335,0
+COP.US,D,20230809,000000,116.73,118.84,116.3,116.44,4818826,0
+COP.US,D,20230810,000000,116.29,117.59,115.16,115.83,3589283,0
+COP.US,D,20230811,000000,115.98,118.05,115.47,117.81,3771611,0
+COP.US,D,20230814,000000,117.17,117.78,116.3,117.69,4252439,0
+COP.US,D,20230815,000000,116.5,116.85,114.9708,115.51,4214904,0
+COP.US,D,20230816,000000,115.75,116.91,114.56,114.64,3767199,0
+COP.US,D,20230817,000000,116.5,117.8781,116.22,116.73,4044801,0
+COP.US,D,20230818,000000,115.84,118.03,115.65,117.29,4267613,0
+COP.US,D,20230821,000000,118.14,119.11,116.535,117.21,3271628,0
+COP.US,D,20230822,000000,117.59,117.74,116.08,116.15,3195938,0
+COP.US,D,20230823,000000,115.01,116.34,113.86,115.81,3136727,0
+COP.US,D,20230824,000000,115.19,116.3837,114.74,114.8,3538524,0
+COP.US,D,20230825,000000,115.69,117.13,114.76,116.52,3710368,0
+COP.US,D,20230828,000000,116.48,118.4,116.42,117.52,2821634,0
+COP.US,D,20230829,000000,117.86,118.1,116.58,117.66,3213683,0
+COP.US,D,20230830,000000,118.27,118.94,118.01,118.7,2847501,0
+COP.US,D,20230831,000000,119.17,119.56,118.1,119.03,4395692,0
+COP.US,D,20230901,000000,120,122.5,119.97,122.14,6398268,0
+COP.US,D,20230905,000000,122.77,124.99,122.56,122.83,5785711,0
+COP.US,D,20230906,000000,122.47,123.44,121.92,123.07,4664053,0
+COP.US,D,20230907,000000,122.99,123.68,121.61,121.71,3504089,0
+COP.US,D,20230908,000000,122.76,124.01,122.45,122.72,4368399,0
+COP.US,D,20230911,000000,123.44,123.9,119.82,120.44,4294523,0
+COP.US,D,20230912,000000,121.25,123.44,121.2,123.08,4486691,0
+COP.US,D,20230913,000000,123.48,123.7,121.47,122.31,3879694,0
+COP.US,D,20230914,000000,123.5,124.89,123.44,124.5,4686211,0
+COP.US,D,20230915,000000,124.05,125.99,123.19,123.57,12440960,0
+COP.US,D,20230918,000000,125.18,125.73,124.07,124.48,4945258,0
+COP.US,D,20230919,000000,125.84,126.03,122.18,123.16,4193297,0
+COP.US,D,20230920,000000,122.63,123.81,121.055,121.17,3444949,0
+COP.US,D,20230921,000000,122.03,122.16,118.75,119.07,4470852,0
+COP.US,D,20230922,000000,119.92,121.18,119.04,119.16,3641227,0
+COP.US,D,20230925,000000,119.29,121.265,118.89,121.07,3291260,0
+COP.US,D,20230926,000000,119.8,121.44,119.34,120.14,5204548,0
+COP.US,D,20230927,000000,121.715,123.92,120.8,123.09,5364088,0
+COP.US,D,20230928,000000,122.86,124.305,122.18,122.72,3964642,0
+COP.US,D,20230929,000000,122.48,122.61,119.64,119.8,5308920,0
+COP.US,D,20231002,000000,120.24,120.305,115.96,117.1,4769473,0
+COP.US,D,20231003,000000,116.76,117.67,116.07,117.6,4162818,0
+COP.US,D,20231004,000000,115.32,115.63,111.67,113.33,7287593,0
+COP.US,D,20231005,000000,112.51,114.58,112.19,113.42,4070087,0
+COP.US,D,20231006,000000,114.38,116.59,113.16,115.33,4209663,0
+COP.US,D,20231009,000000,118.96,121.87,118.75,121.82,6532807,0
+COP.US,D,20231010,000000,121.25,122.235,120.19,120.39,5705550,0
+COP.US,D,20231011,000000,119.5,120.19,118.03,120.04,7300713,0
+COP.US,D,20231012,000000,121.08,121.725,120.46,121.11,3859459,0
+COP.US,D,20231013,000000,124.06,125.97,123.43,124.86,5592376,0
+COP.US,D,20231016,000000,125.58,126.12,124.18,125.31,3769643,0
+COP.US,D,20231017,000000,125.2,126.43,124.94,125.46,4213810,0
+COP.US,D,20231018,000000,126.21,127.24,125.45,126.59,4781897,0
+COP.US,D,20231019,000000,125.69,127.35,124.8721,126.38,4491345,0
+COP.US,D,20231020,000000,126.19,126.67,123.86,124.06,5289405,0
+COP.US,D,20231023,000000,123.06,123.16,120.64,121.34,5969409,0
+COP.US,D,20231024,000000,121.57,121.99,119.9,119.95,4664482,0
+COP.US,D,20231025,000000,119.53,120.93,118.77,120.41,5010668,0
+COP.US,D,20231026,000000,118.73,119.16,117.25,118.31,6066469,0
+COP.US,D,20231027,000000,117.7,118.34,116.435,117.8,5312460,0
+COP.US,D,20231030,000000,117.78,118.5,116.51,118.14,5830549,0
+COP.US,D,20231031,000000,117.9,118.99,116.49,118.8,4504952,0
+COP.US,D,20231101,000000,119.48,119.765,116.49,116.67,8350870,0
+COP.US,D,20231102,000000,117.87,123.25,117.37,122.02,9068754,0
+COP.US,D,20231103,000000,121.5,121.89,119.35,119.75,5935585,0
+COP.US,D,20231106,000000,120.24,120.56,118.19,118.47,4611040,0
+COP.US,D,20231107,000000,116.42,116.5,114.33,115.25,5490996,0
+COP.US,D,20231108,000000,115.2,115.62,113.97,114.45,5884491,0
+COP.US,D,20231109,000000,115.65,116.07,114.05,114.15,4306290,0
+COP.US,D,20231110,000000,115.24,116.2062,114.6,115.61,4603092,0
+COP.US,D,20231113,000000,114.99,115.9113,114.99,115.36,3225900,0
+COP.US,D,20231114,000000,116,116.81,115.34,115.54,5421704,0
+COP.US,D,20231115,000000,115,116.665,114.88,115.03,4733260,0
+COP.US,D,20231116,000000,113.51,113.76,109.98,111.99,6733326,0
+COP.US,D,20231117,000000,112.8,115.53,112.23,114.59,5799107,0
+COP.US,D,20231120,000000,114.99,116.575,114.59,115.39,4046639,0
+COP.US,D,20231121,000000,115.18,115.63,114.5592,115.17,3720155,0
+COP.US,D,20231122,000000,112.02,115.13,111.16,114.85,4559075,0
+COP.US,D,20231124,000000,114.89,116.5731,114.86,115.49,2159208,0
+COP.US,D,20231127,000000,114.98,115.13,113.36,114.8,5289707,0
+COP.US,D,20231128,000000,115.26,115.975,114.48,114.98,3469209,0
+COP.US,D,20231129,000000,115.36,115.56,113.32,113.97,6065301,0
+COP.US,D,20231130,000000,115.17,116.7,113.64,115.57,10242737,0
+COP.US,D,20231201,000000,115.03,117.04,114.85,115.23,4675800,0
+COP.US,D,20231204,000000,114.08,115.92,113.8801,114.53,4824795,0
+COP.US,D,20231205,000000,114.73,114.9,113.04,113.14,5821399,0
+COP.US,D,20231206,000000,112.33,112.33,109.735,110.52,7489627,0
+COP.US,D,20231207,000000,111.32,111.905,110.65,110.85,5816770,0
+COP.US,D,20231208,000000,111.74,112.19,111.06,112.07,5713905,0
+COP.US,D,20231211,000000,112.12,112.63,111.54,112.16,7250110,0
+COP.US,D,20231212,000000,110.77,111.475,109.7,111.06,6888838,0
+COP.US,D,20231213,000000,111.5,112.255,110.87,111.85,8570114,0
+COP.US,D,20231214,000000,112.95,116.3502,112.75,114.95,11490415,0
+COP.US,D,20231215,000000,114.35,115.74,113.62,114.54,30860370,0
+COP.US,D,20231218,000000,115.83,117.2683,114.65,114.9,7000685,0
+COP.US,D,20231219,000000,114.95,116.64,114.25,116.49,6379264,0
+COP.US,D,20231220,000000,116.87,118.94,116.38,116.69,7767197,0
+COP.US,D,20231221,000000,116.5,116.88,115.28,116.83,4149328,0
+COP.US,D,20231222,000000,118,118.63,117.29,117.66,4299453,0
+COP.US,D,20231226,000000,118.7,119.43,118.38,119.02,2893651,0
+COP.US,D,20231227,000000,118.51,119.64,118.08,118.49,3441412,0
+COP.US,D,20231228,000000,117.66,118.2,116.44,116.5,3711359,0
+COP.US,D,20231229,000000,117.21,117.55,115.813,116.07,3643582,0
+COP.US,D,20240102,000000,117.17,118.8,116.85,117.59,4688408,0
+COP.US,D,20240103,000000,117.95,120.18,117.405,119.93,4882068,0
+COP.US,D,20240104,000000,120.61,121.24,116.27,116.48,5891538,0
+COP.US,D,20240105,000000,117.5,117.77,116,116.53,3984668,0
+COP.US,D,20240108,000000,114.96,115.05,112.48,114.5,6769837,0
+COP.US,D,20240109,000000,114.5,114.5,112.25,112.76,5935592,0
+COP.US,D,20240110,000000,112.73,112.73,110.83,111.18,4445207,0
+COP.US,D,20240111,000000,111.61,112.24,110.94,111,4212627,0
+COP.US,D,20240112,000000,113,113.37,111.045,111.7,5549817,0
+COP.US,D,20240116,000000,111.5,111.74,108.34,108.64,6677744,0
+COP.US,D,20240117,000000,106.92,108.54,106.58,107.57,4864060,0
+COP.US,D,20240118,000000,107.34,107.34,105.7701,106.93,6150889,0
+COP.US,D,20240119,000000,106.05,107.92,105.92,107.87,5702183,0
+COP.US,D,20240122,000000,107.5,108.39,107,108.06,5740242,0
+COP.US,D,20240123,000000,107.82,109.42,107.65,107.99,3969624,0
+COP.US,D,20240124,000000,108.92,110.02,108.42,109.67,5331984,0
+COP.US,D,20240125,000000,109.8,112.08,109.26,112.05,5958806,0
+COP.US,D,20240126,000000,112.04,112.45,110.44,112.23,4155987,0
+COP.US,D,20240129,000000,112.04,112.1,110.49,111.6,4705884,0
+COP.US,D,20240130,000000,111.21,114.33,110.76,114.05,6206541,0
+COP.US,D,20240131,000000,113.97,114.1,111.79,111.87,5501432,0
+COP.US,D,20240201,000000,112.34,113.22,110.8,111.38,5255188,0
+COP.US,D,20240202,000000,111.66,111.95,109.6946,110.63,4610163,0
+COP.US,D,20240205,000000,110.25,110.86,109.29,109.97,4520460,0
+COP.US,D,20240206,000000,110.88,112.45,110.195,111.52,4777831,0
+COP.US,D,20240207,000000,111.72,112.97,111.45,112.32,6100714,0
+COP.US,D,20240208,000000,113.11,115.29,112.585,113.9,7715527,0
+COP.US,D,20240209,000000,113.99,114.3,111.0216,111.16,5974069,0
+COP.US,D,20240212,000000,111.27,112.14,110.53,111.1,5802121,0
+COP.US,D,20240213,000000,111.1,111.93,108.84,109.77,6321089,0
+COP.US,D,20240214,000000,110.2,111.04,109.52,110.12,7248447,0
+COP.US,D,20240215,000000,109.04,111.7,108.84,111,9421885,0
+COP.US,D,20240216,000000,111.48,111.8,110.395,110.57,6967785,0
+COP.US,D,20240220,000000,110.55,111.63,109.36,109.54,6458274,0
+COP.US,D,20240221,000000,110,113.665,109.7,112.87,6927935,0
+COP.US,D,20240222,000000,112.06,112.91,111.31,112.22,5104996,0
+COP.US,D,20240223,000000,111.09,112.26,110.1,111.51,5206217,0
+COP.US,D,20240226,000000,111.2,112.52,110.61,112.42,5751167,0
+COP.US,D,20240227,000000,113.03,113.33,111.058,111.61,5060027,0
+COP.US,D,20240228,000000,111.9,113.32,111.15,112.04,4578996,0
+COP.US,D,20240229,000000,112.51,113.16,111.85,112.54,6623961,0
+COP.US,D,20240301,000000,113.8,115.5287,113.63,114.24,5094400,0
+COP.US,D,20240304,000000,114.04,114.3924,111.58,111.64,5877361,0
+COP.US,D,20240305,000000,111.21,112.8,110.85,111.22,6246956,0
+COP.US,D,20240306,000000,112.3,112.9,111.479,111.99,4888748,0
+COP.US,D,20240307,000000,111.73,113.43,111.69,112.74,5097325,0
+COP.US,D,20240308,000000,112.21,113.21,111.86,113,5227705,0
+COP.US,D,20240311,000000,113.37,115.36,112.65,115.25,5899335,0
+COP.US,D,20240312,000000,115.08,115.7255,114.36,115.02,5652993,0
+COP.US,D,20240313,000000,116.8,118.61,116.17,117.55,7685432,0
+COP.US,D,20240314,000000,119.17,119.99,118.74,119.78,7800847,0
+COP.US,D,20240315,000000,119.13,120.795,119.13,120.04,17549004,0
+COP.US,D,20240318,000000,120.9,121.07,119.16,120.26,4828002,0
+COP.US,D,20240319,000000,120.36,122.16,120.3,122.02,4457939,0
+COP.US,D,20240320,000000,121.22,122.36,121.03,121.91,3596962,0
+COP.US,D,20240321,000000,122.07,123.59,121.68,123.51,4925649,0
+COP.US,D,20240322,000000,123.55,124.05,122.71,123.03,4976248,0
+COP.US,D,20240325,000000,123.72,126.6498,123.15,126.23,7054378,0
+COP.US,D,20240326,000000,126.5,126.9,125.2,125.99,5203426,0
+COP.US,D,20240327,000000,125.65,127.02,125.32,126.84,3847838,0
+COP.US,D,20240328,000000,128,128.64,126.71,127.28,4657970,0
+COP.US,D,20240401,000000,128,128.94,126.75,128.68,3036214,0
+COP.US,D,20240402,000000,129.52,130.84,128.6292,130.67,4969715,0
+COP.US,D,20240403,000000,130.91,132,130.52,131.63,3707331,0
+COP.US,D,20240404,000000,132.13,132.43,131.05,131.75,3908373,0
+COP.US,D,20240405,000000,131.96,133.84,131.19,133.52,3595473,0
+COP.US,D,20240408,000000,133.75,134.0249,132.18,132.42,4481961,0
+COP.US,D,20240409,000000,132.79,133.2,131.015,132.25,3756123,0
+COP.US,D,20240410,000000,132.48,133.68,131.76,132.82,4402423,0
+COP.US,D,20240411,000000,132.54,133.19,130.65,132.92,4328801,0
+COP.US,D,20240412,000000,134.28,135.18,130.39,131.2,4955293,0
+COP.US,D,20240415,000000,132.13,132.61,130.03,130.25,4219317,0
+COP.US,D,20240416,000000,130,130.8,128.5,129.53,3878617,0
+COP.US,D,20240417,000000,129.12,130.14,127.55,128.33,3869900,0
+COP.US,D,20240418,000000,128.73,129.215,127.25,127.81,3588154,0
+COP.US,D,20240419,000000,128.14,130.51,127.81,129.38,3984118,0
+COP.US,D,20240422,000000,128.61,130.4,126.94,129.33,4195048,0
+COP.US,D,20240423,000000,128.63,130.19,127.73,129.84,3773647,0
+COP.US,D,20240424,000000,129.37,129.69,128.29,129.28,3846633,0
+COP.US,D,20240425,000000,129.7,130.64,128.3,130.11,3666362,0
+COP.US,D,20240426,000000,129.46,130.77,128.86,130.24,4823139,0
+COP.US,D,20240429,000000,129.75,130.44,128.8,130.22,3915236,0
+COP.US,D,20240430,000000,129.81,129.855,125.43,125.62,6296791,0
+COP.US,D,20240501,000000,125.08,125.73,123.42,124.34,5433051,0
+COP.US,D,20240502,000000,124.72,125.2,121.66,122.25,7685897,0
+COP.US,D,20240503,000000,122.51,122.68,120.875,122.23,5020657,0
+COP.US,D,20240506,000000,123.08,125.215,123.02,123.55,4848582,0
+COP.US,D,20240507,000000,123.66,124.94,123.07,123.54,5902236,0
+COP.US,D,20240508,000000,122.83,123.97,122.7,123.06,4200328,0
+COP.US,D,20240509,000000,122.99,124.23,122.65,123.39,5430639,0
+COP.US,D,20240510,000000,123.04,123.98,121.57,121.91,4515911,0
+COP.US,D,20240513,000000,121.87,122.56,121.27,121.59,6421346,0
+COP.US,D,20240514,000000,121.53,122.17,120.43,121.04,6144949,0
+COP.US,D,20240515,000000,120.67,121.9094,118.66,120.7,6138611,0
+COP.US,D,20240516,000000,120.35,121.3899,119.6,119.83,5002908,0
+COP.US,D,20240517,000000,120.9,121.99,120.06,121.71,4450253,0
+COP.US,D,20240520,000000,121.75,122.11,120.49,120.89,2814786,0
+COP.US,D,20240521,000000,120.69,121.73,120.29,120.41,2756867,0
+COP.US,D,20240522,000000,119.52,119.72,117.39,118.19,4468079,0
+COP.US,D,20240523,000000,118.83,119.43,117.2,117.65,3757306,0
+COP.US,D,20240524,000000,118.39,118.59,116.86,117.25,2851146,0
+COP.US,D,20240528,000000,117.83,119.23,117.73,118.96,3830701,0
+COP.US,D,20240529,000000,117.6,117.66,113.81,115.25,14291213,0
+COP.US,D,20240530,000000,115.7,116.38,112.925,113.58,9917059,0
+COP.US,D,20240531,000000,113.86,116.54,113.77,116.48,13830213,0
+COP.US,D,20240603,000000,116.26,116.43,112.96,113.87,7129476,0
+COP.US,D,20240604,000000,112.8,113,111.299,112.27,7683582,0
+COP.US,D,20240605,000000,112.06,112.45,111.3,112.23,5119098,0
+COP.US,D,20240606,000000,111.77,112.4,111.54,112.2,5355190,0
+COP.US,D,20240607,000000,111.97,112.79,111.15,112,4375865,0
+COP.US,D,20240610,000000,112.38,114,111.97,113.3,5307542,0
+COP.US,D,20240611,000000,113.19,113.65,112.65,113.63,4181946,0
+COP.US,D,20240612,000000,114.5,114.97,111.56,112.19,8650055,0
+COP.US,D,20240613,000000,112,112.17,110.09,110.89,5939304,0
+COP.US,D,20240614,000000,111.18,111.18,109.12,109.39,5690366,0
+COP.US,D,20240617,000000,108.9,109.9,108.48,109.54,5754208,0
+COP.US,D,20240618,000000,110.07,111.2,109.01,109.41,5690191,0
+COP.US,D,20240620,000000,109.6,111.85,109.26,111.33,5442578,0
+COP.US,D,20240621,000000,111.83,112.26,110.73,111.34,27097211,0
+COP.US,D,20240624,000000,112.25,115.99,111.91,115.17,8802734,0
+COP.US,D,20240625,000000,114.71,115.06,113.66,114.99,4961491,0
+COP.US,D,20240626,000000,115.2,115.2,112.76,113.61,5366540,0
+COP.US,D,20240627,000000,114,114.33,113.11,113.97,3846595,0
+COP.US,D,20240628,000000,115.4,115.57,113.64,114.38,7191846,0
+COP.US,D,20240701,000000,115.04,115.46,113.65,114.36,3925186,0
+COP.US,D,20240702,000000,115.38,115.61,113.33,114.12,3836725,0
+COP.US,D,20240703,000000,114.05,115.66,113.7,114.77,2326248,0
+COP.US,D,20240705,000000,114.53,114.72,112.14,112.55,4188395,0
+COP.US,D,20240708,000000,111.97,112.64,111.3171,112.23,4199597,0
+COP.US,D,20240709,000000,110.91,112.64,110.6565,111.19,3461634,0
+COP.US,D,20240710,000000,110.79,112.63,110.48,112.53,3867878,0
+COP.US,D,20240711,000000,112.53,114.38,111.96,113.99,5839484,0
+COP.US,D,20240712,000000,114.4,114.6,112.85,113.14,4505875,0
+COP.US,D,20240715,000000,114.01,115.2,113.0201,114.57,5118338,0
+COP.US,D,20240716,000000,113.72,115.42,113.15,115.19,4633690,0
+COP.US,D,20240717,000000,115.75,117.4,115.53,116.08,6484037,0
+COP.US,D,20240718,000000,116.3,118.4,115.3513,116.61,5957102,0
+COP.US,D,20240719,000000,117.16,117.32,114.23,114.35,7559145,0
+COP.US,D,20240722,000000,113.6,113.67,112.1,112.32,5172805,0
+COP.US,D,20240723,000000,111.85,112.05,110.07,110.83,5714279,0
+COP.US,D,20240724,000000,111.72,112.42,110.51,111.1,4808122,0
+COP.US,D,20240725,000000,111,112.04,110.45,111.03,5492133,0
+COP.US,D,20240726,000000,111.15,111.54,109.93,110.86,5199044,0
+COP.US,D,20240729,000000,111.24,111.29,108.375,109.12,4629531,0
+COP.US,D,20240730,000000,109.17,110.27,108.94,109.91,9794242,0
+COP.US,D,20240731,000000,111.61,112.4,111.1,111.2,7554556,0
+COP.US,D,20240801,000000,112.45,112.68,107.92,108.39,9704569,0
+COP.US,D,20240802,000000,107.72,108.08,103.98,105.77,7445068,0
+COP.US,D,20240805,000000,104,105.31,102.2658,104.57,8474984,0
+COP.US,D,20240806,000000,104.57,106.45,104.11,105.8,8424866,0
+COP.US,D,20240807,000000,107.25,108.44,106.44,106.93,7735376,0
+COP.US,D,20240808,000000,107.24,108.64,106.92,108.27,5392929,0
+COP.US,D,20240809,000000,108.27,109.1,107.09,108.61,5776222,0
+COP.US,D,20240812,000000,108.45,110.23,108.28,110.03,5906943,0
+COP.US,D,20240813,000000,108.99,109.375,107.86,108.34,5866836,0
+COP.US,D,20240814,000000,108.51,109.84,108.23,109.33,6388043,0
+COP.US,D,20240815,000000,109.68,111.37,109.68,111.23,6307107,0
+COP.US,D,20240816,000000,110.32,111.38,109.86,111.18,3819194,0
+COP.US,D,20240819,000000,111.22,112.75,111.12,111.74,4335845,0
+COP.US,D,20240820,000000,111.57,111.81,108.85,109.85,6783295,0
+COP.US,D,20240821,000000,110.805,111.19,108.9,109.62,4012061,0
+COP.US,D,20240822,000000,109.6,110.515,109.41,109.97,3644660,0
+COP.US,D,20240823,000000,110.83,111.49,110.27,111.4,4024190,0
+COP.US,D,20240826,000000,113.02,115.03,112.94,113.56,6253903,0
+COP.US,D,20240827,000000,113.66,113.66,112.06,112.43,3521682,0
+COP.US,D,20240828,000000,112.04,112.2,110.64,112.15,4506609,0
+COP.US,D,20240829,000000,112.98,115.14,112.07,114.37,5270355,0
+COP.US,D,20240830,000000,113.12,114.04,112.41,113.79,5559473,0
+COP.US,D,20240903,000000,111.9,111.91,109.21,109.85,6369950,0
+COP.US,D,20240904,000000,110.33,111.19,108.44,108.56,6251482,0
+COP.US,D,20240905,000000,109.22,109.39,107.29,107.45,5582550,0
+COP.US,D,20240906,000000,107.73,108.62,105.72,106.02,5229946,0
+COP.US,D,20240909,000000,106.05,106.67,105.54,105.6,6477014,0
+COP.US,D,20240910,000000,105.55,105.7399,103.24,104,5611503,0
+COP.US,D,20240911,000000,103.8,104.04,101.295,102.57,6803068,0
+COP.US,D,20240912,000000,102.72,103.68,102.15,102.9,6775934,0
+COP.US,D,20240913,000000,103.32,104.368,103.05,103.5,5441624,0
+COP.US,D,20240916,000000,104.96,105.685,104.45,105.55,9325463,0
+COP.US,D,20240917,000000,105.51,108.495,105.3,108.29,8661529,0
+COP.US,D,20240918,000000,107.52,109.93,107.51,108.62,7424108,0
+COP.US,D,20240919,000000,110.5,111.345,109.365,110.55,7990658,0
+COP.US,D,20240920,000000,111.16,111.74,109.73,109.87,33515146,0
+COP.US,D,20240923,000000,110.1,110.9399,107.49,109.69,8197582,0
+COP.US,D,20240924,000000,111.34,111.47,108.775,108.91,7787402,0
+COP.US,D,20240925,000000,108.5,108.82,105.69,105.73,6561430,0
+COP.US,D,20240926,000000,103,104.22,102.165,102.31,9523996,0
+COP.US,D,20240927,000000,102.63,104.84,102.6,104.72,5489511,0
+COP.US,D,20240930,000000,104.455,105.58,103.87,105.28,6584319,0
+COP.US,D,20241001,000000,104.54,109.675,104.1,109.37,8067607,0
+COP.US,D,20241002,000000,111.28,111.64,108.585,110.36,7559883,0
+COP.US,D,20241003,000000,110.7,112.51,109.99,112.42,7397411,0
+COP.US,D,20241004,000000,113.57,114.63,112.05,114.54,7585770,0
+COP.US,D,20241007,000000,114.94,116.08,114.44,114.72,4899753,0
+COP.US,D,20241008,000000,112.74,112.915,110.16,110.8,5579751,0
+COP.US,D,20241009,000000,109.91,111.52,109.55,110.97,4217323,0
+COP.US,D,20241010,000000,111.64,112.8347,110.76,111.86,3946412,0
+COP.US,D,20241011,000000,110.75,111.7,110.2717,110.49,6820341,0
+COP.US,D,20241014,000000,109.7,110.4349,108.9,109.47,5173958,0
+COP.US,D,20241015,000000,106,107.125,105.12,105.21,6395653,0
+COP.US,D,20241016,000000,105.64,106,105.04,105.16,4602918,0
+COP.US,D,20241017,000000,105.32,106.24,104.94,106.15,5093494,0
+COP.US,D,20241018,000000,105.93,106.14,104.7,105.67,4326673,0
+COP.US,D,20241021,000000,106.65,106.8399,104.69,104.99,4387062,0
+COP.US,D,20241022,000000,105.78,105.8099,104.76,105,4711056,0
+COP.US,D,20241023,000000,104.59,105.06,103.66,104.51,4541611,0
+COP.US,D,20241024,000000,105,105.1659,103.45,104.37,3504595,0
+COP.US,D,20241025,000000,105.06,105.4296,104.25,104.56,3823136,0
+COP.US,D,20241028,000000,101.8,103.35,101.5,103.26,4439122,0
+COP.US,D,20241029,000000,102.96,103.76,102.16,102.32,3809359,0
+COP.US,D,20241030,000000,102.86,103.43,102.365,102.98,6413077,0
+COP.US,D,20241031,000000,106.97,110.65,106.0001,109.54,11969396,0
+COP.US,D,20241101,000000,109.51,110.01,106.68,107.84,7428060,0
+COP.US,D,20241104,000000,109,110.0675,108.72,108.86,5441897,0
+COP.US,D,20241105,000000,109.19,110.015,108.58,109.21,6003071,0
+COP.US,D,20241106,000000,112,114.87,111.3875,113.63,7733605,0
+COP.US,D,20241107,000000,113.91,113.99,111.86,112.4,5441982,0
+COP.US,D,20241108,000000,111.1,112,110.56,111.59,5314319,0
+COP.US,D,20241111,000000,111.52,112.75,110.95,112.05,3820476,0
+COP.US,D,20241112,000000,112.46,112.83,110.47,110.64,5175841,0
+COP.US,D,20241113,000000,110.415,112.455,109.5,111.82,5961567,0
+COP.US,D,20241114,000000,112.615,113.02,111.35,112.92,4389852,0
+COP.US,D,20241115,000000,112.75,114.07,111.88,112.32,4124037,0
+COP.US,D,20241118,000000,113.43,114.46,112.75,113.76,5089153,0
+COP.US,D,20241119,000000,112.439,114.14,112.25,113.09,5100327,0
+COP.US,D,20241120,000000,112.92,113.99,112.64,113.43,4092747,0
+COP.US,D,20241121,000000,114.01,115.38,111.5,111.9,12535797,0
+COP.US,D,20241122,000000,112.06,112.7299,111.13,111.75,7516628,0
+COP.US,D,20241125,000000,111.78,111.96,105.54,106.1,23447383,0
+COP.US,D,20241126,000000,106.49,107.35,104.9,106.78,12073684,0
+COP.US,D,20241127,000000,107.275,108.99,107.11,107.39,6237819,0
+COP.US,D,20241129,000000,107.99,108.52,107.36,108.34,3918669,0
+COP.US,D,20241202,000000,108.34,108.74,105.54,106.14,5939700,0
+COP.US,D,20241203,000000,107.105,107.67,105.71,106.05,5862557,0
+COP.US,D,20241204,000000,105.94,106.105,102.83,103.51,7291015,0
+COP.US,D,20241205,000000,105.1,105.87,104.01,104.44,7074715,0
+COP.US,D,20241206,000000,104.45,104.5899,102.4,103.22,5365601,0
+COP.US,D,20241209,000000,104.2,105.05,102.88,103.16,6526514,0
+COP.US,D,20241210,000000,103.625,104.14,102.1,102.36,5861215,0
+COP.US,D,20241211,000000,102.37,102.72,101.69,102.19,8195505,0
+COP.US,D,20241212,000000,102.315,102.62,100.87,100.91,5908601,0
+COP.US,D,20241213,000000,101.2,102.26,100.58,101.02,6887814,0
+COP.US,D,20241216,000000,101.435,101.49,99.43,99.57,7441806,0
+COP.US,D,20241217,000000,98.77,99.26,96.75,98.26,8737833,0
+COP.US,D,20241218,000000,98.12,98.505,95.75,95.85,8466527,0
+COP.US,D,20241219,000000,96.99,96.99,95.1,95.18,9953878,0
+COP.US,D,20241220,000000,94.755,96.38,94.23,95.12,29542161,0
+COP.US,D,20241223,000000,95.35,96.88,94.58,96.38,7892584,0
+COP.US,D,20241224,000000,96.5,97.19,95.85,97.11,2677353,0
+COP.US,D,20241226,000000,97.06,97.15,96.24,96.89,4325685,0
+COP.US,D,20241227,000000,96.94,97.9799,96.47,96.92,5889944,0
+COP.US,D,20241230,000000,97.235,97.6,96.135,97.09,5238836,0
+COP.US,D,20241231,000000,97.25,99.3,97.1,99.17,5556515,0
+COP.US,D,20250102,000000,99.88,101.28,99.515,100.08,5080848,0
+COP.US,D,20250103,000000,100.33,101.4,100.29,101.09,5759562,0
+COP.US,D,20250106,000000,101.55,102.15,99.64,99.99,5935524,0
+COP.US,D,20250107,000000,100.475,102.4876,99.91,101.67,5074668,0
+COP.US,D,20250108,000000,100.98,102.45,100.75,101.62,5119883,0
+COP.US,D,20250110,000000,103.44,104.44,101.19,101.92,7013460,0
+COP.US,D,20250113,000000,102.19,105.1,102.02,104.23,7342078,0
+COP.US,D,20250114,000000,103.24,104.9512,103.1455,104.88,4808477,0
+COP.US,D,20250115,000000,105.02,105.87,104.44,105.48,4566904,0
+COP.US,D,20250116,000000,105.16,106.17,105.09,105.61,5273472,0
+COP.US,D,20250117,000000,105.61,106.15,105.17,105.85,8559268,0
+COP.US,D,20250121,000000,104.5617,105.73,104.0368,104.28,7144716,0
+COP.US,D,20250122,000000,104.26,104.99,102.92,103.06,4839050,0
+COP.US,D,20250123,000000,104.125,105.48,103.63,103.99,5734192,0
+COP.US,D,20250124,000000,104.47,104.75,101.73,101.83,5962078,0
+COP.US,D,20250127,000000,102.45,103.71,101.4,102.69,6830959,0
+COP.US,D,20250128,000000,103.015,103.33,100.74,101.38,4742316,0
+COP.US,D,20250129,000000,101.28,101.9,100.35,101.56,4130613,0
+COP.US,D,20250130,000000,101.97,102.2672,100.94,101.46,4047118,0
+COP.US,D,20250131,000000,101.335,101.335,98.56,98.83,6267053,0
+COP.US,D,20250203,000000,98.7,98.94,97.04,98.48,5949006,0
+COP.US,D,20250204,000000,97.53,100.8,97.53,100.58,5310997,0
+COP.US,D,20250205,000000,100.55,100.88,99.4,100.21,6961064,0
+COP.US,D,20250206,000000,98.89,101.1,98.6,99.94,8543441,0
+COP.US,D,20250207,000000,100.285,100.45,98.27,98.36,12121721,0
+COP.US,D,20250210,000000,99.61,99.61,97.8207,99.48,10338489,0
+COP.US,D,20250211,000000,99.525,102.6057,99.2,101.71,8063670,0
+COP.US,D,20250212,000000,100.51,101.71,98.33,98.4,7585846,0
+COP.US,D,20250213,000000,97.82,98.01,96.41,96.9,9329145,0
+COP.US,D,20250214,000000,96.91,98.46,96.235,96.26,7960820,0
+COP.US,D,20250218,000000,96.21,97.63,95.29,97.45,11777661,0
+COP.US,D,20250219,000000,98.35,100.29,98.16,99.57,7515131,0
+COP.US,D,20250220,000000,99.8,102.09,99.2,102,6309218,0
+COP.US,D,20250221,000000,101.04,101.57,97.785,97.94,8562255,0
+COP.US,D,20250224,000000,98,99.35,97.89,98.82,6277733,0
+COP.US,D,20250225,000000,99.26,99.76,96.88,97.08,5822238,0
+COP.US,D,20250226,000000,97.27,97.4,95.2294,96.13,6292478,0
+COP.US,D,20250227,000000,97.21,98.99,96.31,97.37,6306413,0
+COP.US,D,20250228,000000,97.13,99.19,96.09,99.15,9002606,0
+COP.US,D,20250303,000000,99.53,99.76,91.56,92.63,12640207,0
+COP.US,D,20250304,000000,91.035,92.11,88.47,90.64,14000537,0
+COP.US,D,20250305,000000,88.82,89.3999,86.81,88.88,12081063,0
+COP.US,D,20250306,000000,88.895,89.64,87.92,88.6,8679383,0
+COP.US,D,20250307,000000,89.39,91.07,89.39,90.63,8603746,0
+COP.US,D,20250310,000000,91.45,94.0253,90.65,92.9,12086735,0
+COP.US,D,20250311,000000,93,96.14,92.9,95.41,14544284,0
+COP.US,D,20250312,000000,95.09,97.79,95.01,97.75,10147276,0
+COP.US,D,20250313,000000,97.04,99.37,96.14,96.19,11354768,0
+COP.US,D,20250314,000000,96.895,99.64,96.22,98.95,7626002,0
+COP.US,D,20250317,000000,99.305,100.52,99.02,99.36,8031086,0
+COP.US,D,20250318,000000,100.46,100.93,98.73,100.53,7861631,0
+COP.US,D,20250319,000000,100.5,102.655,100.27,101.33,8784655,0
+COP.US,D,20250320,000000,101.15,102.63,100.84,102.31,11577818,0
+COP.US,D,20250321,000000,102.41,102.96,101.34,101.92,55090759,0
+COP.US,D,20250324,000000,102.03,102.93,101.57,102.19,6768289,0
+COP.US,D,20250325,000000,102.58,103.35,101.42,102.55,6556474,0
+COP.US,D,20250326,000000,103.69,104.87,102.61,103.2,7170916,0
+COP.US,D,20250327,000000,102.9,103.84,102.23,102.82,4712025,0
+COP.US,D,20250328,000000,102.495,103.26,101.61,102.37,3745397,0
+COP.US,D,20250331,000000,102.22,105.46,102.01,105.02,7906112,0
+COP.US,D,20250401,000000,104.8,105.71,104.02,105.39,6809745,0
+COP.US,D,20250402,000000,104.75,106.2,104.24,106.1,6527497,0
+COP.US,D,20250403,000000,100.33,101.44,95.12,95.25,13870885,0
+COP.US,D,20250404,000000,92.01,92.65,85.55,86.29,15158357,0
+COP.US,D,20250407,000000,84,89.42,81.72,85.67,12870244,0
+COP.US,D,20250408,000000,87.825,88.28,81.27,82.66,11509792,0
+COP.US,D,20250409,000000,81.11,92.47,79.88,91.51,17841878,0
+COP.US,D,20250410,000000,88.5,88.65,80.8,83.29,15621870,0
+COP.US,D,20250411,000000,83.38,86.975,82.46,86.39,9233806,0
+COP.US,D,20250414,000000,88.565,88.6228,85.59,86.45,6537159,0
+COP.US,D,20250415,000000,86.585,87.71,85.47,85.72,5739945,0
+COP.US,D,20250416,000000,86.105,88.36,86.011,86.36,6093265,0
+COP.US,D,20250417,000000,87.81,90.48,87.69,88.98,7804562,0
+COP.US,D,20250421,000000,87.27,87.8599,86.33,87.55,6213528,0
+COP.US,D,20250422,000000,88.89,90.47,87.82,89.76,5556799,0
+COP.US,D,20250423,000000,90.775,91.67,89.08,89.93,7699684,0
+COP.US,D,20250424,000000,90.75,92.21,90.135,91.8,6520274,0
+COP.US,D,20250425,000000,90.74,92.01,90.61,91.72,4736947,0
+COP.US,D,20250428,000000,91.7,93.34,91.62,92.93,4667605,0
+COP.US,D,20250429,000000,90.3933,92.61,90.3933,91.88,4828811,0
+COP.US,D,20250430,000000,90,90.75,88.07,89.12,8415290,0
+COP.US,D,20250501,000000,88.37,91.38,88.25,90.65,8027689,0
+COP.US,D,20250502,000000,91.625,92.44,89.7,91.41,6895606,0
+COP.US,D,20250505,000000,89.81,89.81,87.55,87.61,9274977,0
+COP.US,D,20250506,000000,88.52,89.565,87.58,87.63,8902397,0
+COP.US,D,20250507,000000,88.11,88.32,86.88,87.71,9202605,0
+COP.US,D,20250508,000000,89.36,92.26,88.69,88.82,15884530,0
+COP.US,D,20250509,000000,90.89,91.07,88.3,88.59,7569266,0
+COP.US,D,20250512,000000,93.39,94.22,92.085,92.27,8799567,0
+COP.US,D,20250513,000000,92.73,95.08,92.29,94.17,8293827,0
+COP.US,D,20250514,000000,93.01,93.82,92.37,92.57,7605184,0
+COP.US,D,20250515,000000,91.315,93.08,90.73,92.96,6696217,0
+COP.US,D,20250516,000000,93.395,93.62,91.51,92.43,6696225,0
+COP.US,D,20250519,000000,91.76,91.9,90,90.41,7190245,0
+COP.US,D,20250520,000000,90.4,90.43,89.22,89.69,5313223,0
+COP.US,D,20250521,000000,89.555,89.555,87.04,87.15,8639053,0
+COP.US,D,20250522,000000,86.3717,86.57,84.86,86.13,6587207,0
+COP.US,D,20250523,000000,85.27,85.72,84.774,85.19,6789594,0
+COP.US,D,20250527,000000,85.65,85.7867,84.5598,85.55,7227053,0
+COP.US,D,20250528,000000,86.335,86.61,84.28,84.58,6792984,0
+COP.US,D,20250529,000000,84.84,85.61,84.335,85.6,7000457,0
+COP.US,D,20250530,000000,84.95,86.05,84.54,85.35,20170550,0
+COP.US,D,20250602,000000,87,87.56,85.86,86.72,8634361,0
+COP.US,D,20250603,000000,86.61,88.6,85.38,87.91,5642890,0
+COP.US,D,20250604,000000,87.99,88.87,85.8,85.95,7268039,0
+COP.US,D,20250605,000000,86.7,86.84,85.231,85.35,5110709,0
+COP.US,D,20250606,000000,86.825,87.79,86.725,87.22,6042449,0
+COP.US,D,20250609,000000,87.715,88.81,87.0201,88.04,6212589,0
+COP.US,D,20250610,000000,89.33,91.69,89.08,91.18,9687643,0
+COP.US,D,20250611,000000,91.72,93.815,91.14,93.35,8738497,0
+COP.US,D,20250612,000000,92.7,94.76,92.13,94.69,7862291,0
+COP.US,D,20250613,000000,96.53,98.25,95.46,96.96,16849720,0
+COP.US,D,20250616,000000,96.12,96.92,94.01,95,10330383,0
+COP.US,D,20250617,000000,95.925,96.75,94.825,95.5,9468113,0
+COP.US,D,20250618,000000,95.5,96.1475,93.31,93.8,9115952,0
+COP.US,D,20250620,000000,94.35,95.18,93.69,94.69,16026429,0
+COP.US,D,20250623,000000,96.25,96.31,91.15,91.71,9749666,0
+COP.US,D,20250624,000000,90.24,91.65,89.035,89.39,11016197,0
+COP.US,D,20250625,000000,89.3,90.02,88.8,89,8380832,0
+COP.US,D,20250626,000000,89.305,90.91,89.21,90.89,6544995,0
+COP.US,D,20250627,000000,90.895,90.95,89.8,90.17,7555727,0
+COP.US,D,20250630,000000,89.51,90.19,89.1,89.74,6519202,0
+COP.US,D,20250701,000000,89.855,92.33,89.2,91.99,11895193,0
+COP.US,D,20250702,000000,93.12,94.48,91.91,94.44,9436035,0
+COP.US,D,20250703,000000,93.94,94.77,93.55,93.68,4331501,0
+COP.US,D,20250707,000000,93.24,93.72,91.24,92.55,6287147,0
+COP.US,D,20250708,000000,92.695,96.92,92.52,95.79,12934664,0
+COP.US,D,20250709,000000,95.22,95.79,94.4,94.53,5351500,0
+COP.US,D,20250710,000000,94.1,95.54,93.2,95.37,4066491,0
+COP.US,D,20250711,000000,94.72,96.19,94.66,95.61,4903431,0
+COP.US,D,20250714,000000,94.99,95.66,93.81,94.17,5504632,0
+COP.US,D,20250715,000000,94.335,94.56,92.47,92.55,4152412,0
+COP.US,D,20250716,000000,92.415,93,91.1,91.51,3774052,0
+COP.US,D,20250717,000000,91.1,92.97,90.7702,92.81,4899410,0
+COP.US,D,20250718,000000,93.365,93.7499,90.92,91.64,7968179,0
+COP.US,D,20250721,000000,91.75,92.15,90.9,91,4436764,0
+COP.US,D,20250722,000000,91.15,93.3,91.15,92.98,5545502,0
+COP.US,D,20250723,000000,93.47,95.28,93.15,95.04,6921475,0
+COP.US,D,20250724,000000,94.3618,95.79,94.3,95.62,5048208,0
+COP.US,D,20250725,000000,95.84,96.01,94.735,94.95,4501837,0
+COP.US,D,20250728,000000,95.69,97.32,95.69,97.02,4632430,0
+COP.US,D,20250729,000000,97.25,98.07,96.65,97.99,5157789,0
+COP.US,D,20250730,000000,97.2,97.45,95.87,96.67,6607594,0
+COP.US,D,20250731,000000,95.56,96.95,95.1,95.34,5648167,0
+COP.US,D,20250801,000000,95.11,95.49,92.38,92.76,6349218,0
+COP.US,D,20250804,000000,92.355,93.87,92.1,92.85,9384502,0
+COP.US,D,20250805,000000,93.15,93.5129,91.955,93.2,7716174,0
+COP.US,D,20250806,000000,94.37,95.7,92.575,93.11,7078514,0
+COP.US,D,20250807,000000,92.4,95.14,91.18,92.6,10307297,0
+COP.US,D,20250808,000000,93.56,94.93,91.7,93.91,8765310,0
+COP.US,D,20250811,000000,94.81,95.5,92.87,93.53,6491365,0
+COP.US,D,20250812,000000,94.3,96.78,93.53,94.59,7526991,0
+COP.US,D,20250813,000000,94.4,95.88,94.26,95.88,7263344,0
+COP.US,D,20250814,000000,95.6,95.775,94.29,95.65,10057790,0
+COP.US,D,20250815,000000,95.44,96.4299,94.73,95.33,6564712,0
+COP.US,D,20250818,000000,94.575,94.6,93.34,94,4849707,0
+COP.US,D,20250819,000000,93.565,94.56,93.19,93.76,5412150,0
+COP.US,D,20250820,000000,93.95,95.195,93.95,94.89,6133511,0
+COP.US,D,20250821,000000,94.695,95.3691,93.81,94.78,5342090,0
+COP.US,D,20250822,000000,95.23,97.395,95.18,96.78,6338575,0
+COP.US,D,20250825,000000,96.79,98.22,96.2001,98.18,6850791,0
+COP.US,D,20250826,000000,97.675,98,96.38,97.05,7052117,0
+COP.US,D,20250827,000000,97.015,98.63,96.77,97.9,5759528,0
+COP.US,D,20250828,000000,98.01,98.66,96.83,98.45,4240982,0
+COP.US,D,20250829,000000,98.32,99.315,98.06,98.97,4594400,0
+COP.US,D,20250902,000000,98.81,99.65,97.785,98.99,5192258,0
+COP.US,D,20250903,000000,98,98.28,94.335,94.65,9793520,0
+COP.US,D,20250904,000000,94.6,96.1682,93.98,95.77,5612659,0
+COP.US,D,20250905,000000,94.13,94.865,92.13,92.95,8510324,0
+COP.US,D,20250908,000000,93.03,93.23,90.507,91.4,9750614,0
+COP.US,D,20250909,000000,92.03,93.66,91.45,91.86,5838579,0
+COP.US,D,20250910,000000,91.91,94.33,91.69,94.32,4353843,0
+COP.US,D,20250911,000000,92.83,94.16,92.6775,94.13,4721131,0
+COP.US,D,20250912,000000,94.61,95.07,92.42,92.43,5170407,0
+COP.US,D,20250915,000000,92.7,93.05,91.69,92.33,4932200,0
+COP.US,D,20250916,000000,93,95.1,92.65,94.54,7860793,0
+COP.US,D,20250917,000000,94.02,95.2,93.14,93.82,7073063,0
+COP.US,D,20250918,000000,93.6,94.4,92.91,93.48,4416563,0
+COP.US,D,20250919,000000,93.825,93.825,91.365,91.92,15284109,0
+COP.US,D,20250922,000000,91.5,92.83,91.08,92.01,5798849,0
+COP.US,D,20250923,000000,92.6,95.53,92.6,93.47,8241930,0
+COP.US,D,20250924,000000,94.29,96.645,94,95.63,7935814,0
+COP.US,D,20250925,000000,95.33,97.07,95.2,96.81,8076300,0
+COP.US,D,20250926,000000,96.86,99.65,96.86,98.48,6812913,0
+COP.US,D,20250929,000000,97.2,97.3905,94.66,95.85,8700508,0
+COP.US,D,20250930,000000,95,95.07,93.55,94.59,7318461,0
+COP.US,D,20251001,000000,94.245,95.94,93.83,95.46,4794582,0
+COP.US,D,20251002,000000,94.92,96.14,93.125,93.38,5428565,0
+COP.US,D,20251003,000000,93.8,94.71,93.4801,94.16,4321560,0
+COP.US,D,20251006,000000,94.75,95.42,94.34,94.91,3454270,0
+COP.US,D,20251007,000000,94.45,95.275,92.63,95.23,4072066,0
+COP.US,D,20251008,000000,95.21,95.21,93.29,93.75,5289732,0
+COP.US,D,20251009,000000,94.31,95.02,91.82,91.95,6940005,0
+COP.US,D,20251010,000000,90.92,91,87.64,87.64,7892361,0
+COP.US,D,20251013,000000,88.36,88.98,87.58,88.78,5887288,0
+COP.US,D,20251014,000000,86.7657,88.89,86.754,88.17,6004300,0
+COP.US,D,20251015,000000,88.9,88.99,86.59,87.74,6036125,0
+COP.US,D,20251016,000000,87.62,88.43,85.6,86.91,7816573,0
+COP.US,D,20251017,000000,86.9,87.4885,86.13,86.48,5775031,0
+COP.US,D,20251020,000000,86.725,87.25,86.2,87.06,4636382,0
+COP.US,D,20251021,000000,87.25,87.68,86.24,86.41,5895521,0
+COP.US,D,20251022,000000,87.24,87.76,86.52,87.41,8307836,0
+COP.US,D,20251023,000000,89.71,90.99,89.15,90.08,7866274,0
+COP.US,D,20251024,000000,90.49,90.6,87.93,88.03,7886582,0
+COP.US,D,20251027,000000,88.72,89.39,88.31,88.69,5715952,0
+COP.US,D,20251028,000000,88.325,88.36,86.69,86.79,5234831,0
+COP.US,D,20251029,000000,86.8975,88.41,86.74,88.08,5476320,0
+COP.US,D,20251030,000000,87.915,89.2533,87.29,88.14,6114224,0
+COP.US,D,20251031,000000,87.935,89.61,87.5301,88.86,5635803,0
+COP.US,D,20251103,000000,88.7,88.825,87.39,88.57,5310240,0
+COP.US,D,20251104,000000,87.37,88.07,87.01,87.91,5740444,0
+COP.US,D,20251105,000000,87.6,88.71,87.56,87.7,6384644,0
+COP.US,D,20251106,000000,87.25,88.36,85.57,85.66,13101817,0
+COP.US,D,20251107,000000,86.1,87.38,85.59,86.83,7567677,0
+COP.US,D,20251110,000000,87.305,88.545,86.4,88.23,6071385,0
+COP.US,D,20251111,000000,89.12,91.39,88.8,90.69,6561640,0
+COP.US,D,20251112,000000,89.2588,90.26,88.94,89.07,6941510,0
+COP.US,D,20251113,000000,89.5,90.66,88.637,89.42,8207911,0
+COP.US,D,20251114,000000,90.29,91.82,88.67,91.37,7628389,0
+COP.US,D,20251117,000000,90.72,90.72,88.1,88.72,8610848,0
+COP.US,D,20251118,000000,88.62,90.345,88.1,89.68,6877012,0
+COP.US,D,20251119,000000,88,88.5,87.0441,87.98,5092856,0
+COP.US,D,20251120,000000,88.315,90.59,87.4376,87.47,4911208,0
+COP.US,D,20251121,000000,87.4,88.49,86.54,87.37,7046556,0
+COP.US,D,20251124,000000,87.1,88.1299,86.32,87.56,7143896,0
+COP.US,D,20251125,000000,86.66,86.98,85.7,86.62,6926710,0
+COP.US,D,20251126,000000,86.53,87.639,86.4,87.09,5066051,0
+COP.US,D,20251128,000000,87.25,89.39,86.88,88.69,3304675,0
+COP.US,D,20251201,000000,89.23,91.175,88.78,90.26,8525595,0
+COP.US,D,20251202,000000,90.395,90.395,88.58,89.29,5135408,0
+COP.US,D,20251203,000000,90.05,91.84,89.965,91.81,5647601,0
+COP.US,D,20251204,000000,91.635,93.2,91.635,93.12,7312422,0
+COP.US,D,20251205,000000,92.0817,95.07,92.0817,93.69,9873734,0
+COP.US,D,20251208,000000,92.52,94.24,92.26,92.88,7975008,0
+COP.US,D,20251209,000000,92.695,93.6275,92.18,93.43,6177238,0
+COP.US,D,20251210,000000,93.705,97.41,93.56,96.8,10640134,0
+COP.US,D,20251211,000000,96.155,97.71,95.91,96.71,8225500,0
+COP.US,D,20251212,000000,97.44,97.66,95.24,95.54,5731331,0
+COP.US,D,20251215,000000,95.51,95.6,93.31,94.36,8942104,0
+COP.US,D,20251216,000000,93.33,93.41,90.76,90.77,9060380,0
+COP.US,D,20251217,000000,91.825,95.1191,91.805,94.96,9661331,0
+COP.US,D,20251218,000000,94.26,94.49,92.16,92.23,7336901,0
+COP.US,D,20251219,000000,92.5,93.4,91.6,91.94,14612770,0
+COP.US,D,20251222,000000,92.75,94.53,92.57,93.31,4850700,0
+COP.US,D,20251223,000000,93.45,93.7799,92.44,92.73,5671129,0
+COP.US,D,20251224,000000,92.74,93.16,91.69,91.8,3079183,0
+COP.US,D,20251226,000000,91.85,92.48,90.75,91.54,4575613,0
+COP.US,D,20251229,000000,92,92.729,91.7,92.63,5256406,0
+COP.US,D,20251230,000000,93.11,94.31,93.11,94.1,4553633,0
+COP.US,D,20251231,000000,94.56,94.588,93.42,93.61,3551875,0
+COP.US,D,20260102,000000,93.62,96.94,93.13,96.7,7005619,0
+COP.US,D,20260105,000000,101.2,102.98,97.11,99.2,15706515,0
+COP.US,D,20260106,000000,100.225,100.31,96.98,97.11,9026863,0
+COP.US,D,20260107,000000,97.19,97.24,93.91,93.94,7988439,0
+COP.US,D,20260108,000000,94.4,99.86,94.33,98.72,9605230,0
+COP.US,D,20260109,000000,98.5136,100.3,97.28,97.51,8940700,0
+COP.US,D,20260112,000000,98.5,98.73,94.68,95.5,10232876,0
+COP.US,D,20260113,000000,97,97.75,95.9,96.46,7868289,0
+COP.US,D,20260114,000000,96.6,101.915,96.6,100.34,13563744,0
+COP.US,D,20260115,000000,98.679,100.52,98.16,98.93,7461373,0
+COP.US,D,20260116,000000,97.5,98.95,97.1255,98.19,8939244,0
+COP.US,D,20260120,000000,97.6,98.67,94.975,95.52,10796662,0
+COP.US,D,20260121,000000,97.09,97.92,96.38,97.15,10599078,0
+COP.US,D,20260122,000000,96.62,97.01,95.97,96.88,7771193,0
+COP.US,D,20260123,000000,98.26,99.41,97.69,98.35,6972751,0
+COP.US,D,20260126,000000,99.55,99.6924,97.77,98.45,7278227,0
+COP.US,D,20260127,000000,98.79,99.93,98.29,99.87,7276868,0
+COP.US,D,20260128,000000,100.25,101.52,99.84,101.39,6817438,0
+COP.US,D,20260129,000000,104.3,105.72,102.69,102.8,14466865,0
+COP.US,D,20260130,000000,102.54,104.27,101.725,104.23,9169003,0
+COP.US,D,20260202,000000,101.5,103.06,100.5,101.79,7514047,0
+COP.US,D,20260203,000000,102.4,105.23,101.75,104.91,9346556,0
+COP.US,D,20260204,000000,105.47,108.34,105.46,107.59,10367076,0
+COP.US,D,20260205,000000,106.95,108.435,103.15,104.98,10441023,0
+COP.US,D,20260206,000000,105.5,108.13,105.12,107.62,6756124,0
+COP.US,D,20260209,000000,107.62,108.89,107.06,108.7,6337762,0
+COP.US,D,20260210,000000,108.6,108.68,107.11,107.5,5255320,0
+COP.US,D,20260211,000000,108.49,111.435,108.43,111.21,8984747,0
+COP.US,D,20260212,000000,111.21,111.98,108.7,110.83,12517721,0
+COP.US,D,20260213,000000,110.5,112.07,110.39,111.43,6836436,0
+COP.US,D,20260217,000000,111.66,112.97,107.875,108.78,7619442,0
+COP.US,D,20260218,000000,109.92,110.81,108.84,110.52,9455011,0
diff --git a/daily/us/nyse stocks/1/crcl.us.txt b/daily/us/nyse stocks/1/crcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0560ccb1ac625488339aea3cf9fa8f681eb00c7
--- /dev/null
+++ b/daily/us/nyse stocks/1/crcl.us.txt	
@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRCL.US,D,20250605,000000,69.5,103.75,64,83.23,47784339,0
+CRCL.US,D,20250606,000000,96.39,123.515,92.95,107.7,60706262,0
+CRCL.US,D,20250609,000000,132.72,138.57,108.4,115.25,45521142,0
+CRCL.US,D,20250610,000000,115,115,101.51,105.91,25517793,0
+CRCL.US,D,20250611,000000,107,120.49,106.5,117.2,26481377,0
+CRCL.US,D,20250612,000000,117.5,117.9309,104.26,106.54,13416512,0
+CRCL.US,D,20250613,000000,108.8,134.72,108.8,133.56,34013580,0
+CRCL.US,D,20250616,000000,147.54,165.6,145.88,151.06,43781546,0
+CRCL.US,D,20250617,000000,156.5,164.42,143.53,149.15,31234204,0
+CRCL.US,D,20250618,000000,153.22,200.9,148,199.59,63566766,0
+CRCL.US,D,20250620,000000,231.5,248.88,206.17,240.28,92427231,0
+CRCL.US,D,20250623,000000,238.46,298.99,232.48,263.45,99128739,0
+CRCL.US,D,20250624,000000,250.375,265,217.579,222.65,68222564,0
+CRCL.US,D,20250625,000000,218.545,227.54,198,198.62,49283191,0
+CRCL.US,D,20250626,000000,209.04,226.95,205.68,213.63,45550341,0
+CRCL.US,D,20250627,000000,223.6469,223.6469,175.6,180.43,48112124,0
+CRCL.US,D,20250630,000000,181.77,192.5,178,181.29,34461533,0
+CRCL.US,D,20250701,000000,184.67,194,171.5,192.53,31252118,0
+CRCL.US,D,20250702,000000,188.38,189,176,177.97,18546015,0
+CRCL.US,D,20250703,000000,182,192.5,181.3901,188.77,17191952,0
+CRCL.US,D,20250707,000000,193.75,208.6,186.6,207.46,31640759,0
+CRCL.US,D,20250708,000000,199.765,209.5,196,204.81,22225548,0
+CRCL.US,D,20250709,000000,209.36,215.6,197.25,200.68,17934427,0
+CRCL.US,D,20250710,000000,208.846,209.57,199,202.9,12340104,0
+CRCL.US,D,20250711,000000,203.71,206.8,182.5,187.33,18227353,0
+CRCL.US,D,20250714,000000,189.27,204.91,185.54,204.7,15445172,0
+CRCL.US,D,20250715,000000,198,203.4598,188.1,195.33,14758547,0
+CRCL.US,D,20250716,000000,203.525,239.6984,201.32,233.2,44001740,0
+CRCL.US,D,20250717,000000,225.585,244.36,220.01,235.08,29222485,0
+CRCL.US,D,20250718,000000,244.9,262.97,222.49,223.78,42877368,0
+CRCL.US,D,20250721,000000,226.4,231.88,213.33,216.1,19033133,0
+CRCL.US,D,20250722,000000,207.55,211.99,192.9,198.31,18485876,0
+CRCL.US,D,20250723,000000,198.38,202.5,195.0801,202.41,10319795,0
+CRCL.US,D,20250724,000000,199.75,201.25,189.23,193.08,9085863,0
+CRCL.US,D,20250725,000000,192.805,195.7,187.5,192.86,6988469,0
+CRCL.US,D,20250728,000000,196.975,197.9,183.91,185.36,9524221,0
+CRCL.US,D,20250729,000000,187.875,190.75,180.6815,181.64,9534789,0
+CRCL.US,D,20250730,000000,182.62,193.3344,182.1,190.5,9317694,0
+CRCL.US,D,20250731,000000,188.755,189.87,183,183.52,5770643,0
+CRCL.US,D,20250801,000000,176.93,181.55,167.3,168.1,12924882,0
+CRCL.US,D,20250804,000000,172.1,172.1,154.5,164.82,11701260,0
+CRCL.US,D,20250805,000000,159.995,164.32,153.91,153.93,7802420,0
+CRCL.US,D,20250806,000000,150.05,162.44,149,161.71,8357923,0
+CRCL.US,D,20250807,000000,167.68,169.92,151.1,152.93,10166256,0
+CRCL.US,D,20250808,000000,154.99,163.2199,154.117,159.03,8920993,0
+CRCL.US,D,20250811,000000,161.005,169.8,155.5268,161.17,11880044,0
+CRCL.US,D,20250812,000000,186.3,189.92,161.5101,163.21,33491022,0
+CRCL.US,D,20250813,000000,156.64,164.64,152.15,153.16,17877933,0
+CRCL.US,D,20250814,000000,152,156.8,136.4,139.23,17905916,0
+CRCL.US,D,20250815,000000,141.155,151.47,139.25,149.26,23286226,0
+CRCL.US,D,20250818,000000,148.695,149.45,141.35,141.58,8683092,0
+CRCL.US,D,20250819,000000,143.98,144.6499,133.11,135.23,9688108,0
+CRCL.US,D,20250820,000000,136.94,139.5,129.1,137.81,9944132,0
+CRCL.US,D,20250821,000000,135,136.99,131.59,131.8,4986592,0
+CRCL.US,D,20250822,000000,132.99,144.7,131.05,135.04,13309102,0
+CRCL.US,D,20250825,000000,134.36,135.32,124.7,125.24,10419843,0
+CRCL.US,D,20250826,000000,125.6,130.25,124.16,129.05,6923318,0
+CRCL.US,D,20250827,000000,129.04,130.2628,126.01,127.4,5567692,0
+CRCL.US,D,20250828,000000,129,132.78,127.6633,130.94,5588733,0
+CRCL.US,D,20250829,000000,131.07,135.97,129,131.98,8140607,0
+CRCL.US,D,20250902,000000,128.08,131.69,119.6,120.14,10272446,0
+CRCL.US,D,20250903,000000,121.805,122.2709,116.6,118.46,9473335,0
+CRCL.US,D,20250904,000000,117.9,120.32,115.08,117.49,6393633,0
+CRCL.US,D,20250905,000000,118.05,118.8,108.02,114.56,11544511,0
+CRCL.US,D,20250908,000000,114,117.78,110.05,112.46,8410356,0
+CRCL.US,D,20250909,000000,113.02,120.75,112.62,117.99,9098732,0
+CRCL.US,D,20250910,000000,119.82,124.98,113.17,113.69,9925542,0
+CRCL.US,D,20250911,000000,114.3,136.49,113.3,133.7,23638338,0
+CRCL.US,D,20250912,000000,134.85,134.9,124.5,125.32,15291468,0
+CRCL.US,D,20250915,000000,129.9,135.78,125.0801,134.05,12573831,0
+CRCL.US,D,20250916,000000,139.6,142.5499,133.92,134.81,12723033,0
+CRCL.US,D,20250917,000000,135.11,146.5,128.2601,131.04,19405347,0
+CRCL.US,D,20250918,000000,134.74,143.58,134.07,140.42,15938994,0
+CRCL.US,D,20250919,000000,145.05,147.7,139.53,144.14,16115641,0
+CRCL.US,D,20250922,000000,139.53,140.71,134.56,137.64,9117355,0
+CRCL.US,D,20250923,000000,138.67,141.6,130.7,130.97,8952068,0
+CRCL.US,D,20250924,000000,134.61,136.34,130.04,131.58,9155776,0
+CRCL.US,D,20250925,000000,128.5,130.2599,124.3,124.66,7729925,0
+CRCL.US,D,20250926,000000,125.42,128.49,122.83,126.99,5467764,0
+CRCL.US,D,20250929,000000,129.49,137.8,128.5001,133.66,10474568,0
+CRCL.US,D,20250930,000000,136.2,137.9899,132.37,132.58,7965475,0
+CRCL.US,D,20251001,000000,133.55,137.2666,127.6,129.03,9067306,0
+CRCL.US,D,20251002,000000,133.05,152.05,132.75,149.72,19216175,0
+CRCL.US,D,20251003,000000,148.03,156.47,144.14,145.78,19333255,0
+CRCL.US,D,20251006,000000,154.01,154.1718,145.56,148.51,10810044,0
+CRCL.US,D,20251007,000000,152,157.56,144.1842,148.72,12330816,0
+CRCL.US,D,20251008,000000,150.3,152.16,143.55,150.46,11706255,0
+CRCL.US,D,20251009,000000,150.8,153.88,145.8,150.48,10237537,0
+CRCL.US,D,20251010,000000,150.89,159.47,132.605,132.94,22403097,0
+CRCL.US,D,20251013,000000,138.25,141.38,135.11,137.47,10350997,0
+CRCL.US,D,20251014,000000,133.25,138.62,129.33,134.46,7650365,0
+CRCL.US,D,20251015,000000,137.32,141.1,132.58,134.48,9018719,0
+CRCL.US,D,20251016,000000,135.92,136.8699,127.88,128.46,7387791,0
+CRCL.US,D,20251017,000000,125.25,127.7575,123.09,126.49,7837369,0
+CRCL.US,D,20251020,000000,129.79,135.7285,128.25,130.81,9339359,0
+CRCL.US,D,20251021,000000,130.45,133,125.65,129.85,9602998,0
+CRCL.US,D,20251022,000000,128.605,131,122.5,124.79,8810156,0
+CRCL.US,D,20251023,000000,125.14,130.01,124.3101,129.86,6896145,0
+CRCL.US,D,20251024,000000,133.36,144.03,131.02,142.05,15678694,0
+CRCL.US,D,20251027,000000,146.93,147.44,138.1,143.29,9715561,0
+CRCL.US,D,20251028,000000,142.505,143.38,135.85,136.11,7857507,0
+CRCL.US,D,20251029,000000,136.05,136.05,129.68,131.74,7593572,0
+CRCL.US,D,20251030,000000,129.97,130,122.49,122.71,10751272,0
+CRCL.US,D,20251031,000000,126.31,129.4,124.88,126.98,6616949,0
+CRCL.US,D,20251103,000000,125.75,125.75,117.8257,117.86,9050524,0
+CRCL.US,D,20251104,000000,113.79,117.2,108.9,111.25,10279116,0
+CRCL.US,D,20251105,000000,113.1,114.85,111.94,113.03,6050017,0
+CRCL.US,D,20251106,000000,113.19,113.36,100,100.01,11702616,0
+CRCL.US,D,20251107,000000,99,103.33,96.1,103.14,9524280,0
+CRCL.US,D,20251110,000000,107.8,110.535,102.58,104.1,8567978,0
+CRCL.US,D,20251111,000000,102.05,102.49,97.95,98.3,8745289,0
+CRCL.US,D,20251112,000000,93.85,95.52,85.86,86.3,39011267,0
+CRCL.US,D,20251113,000000,86.02,88.42,81.38,82.34,52219444,0
+CRCL.US,D,20251114,000000,83.5,85.05,81.5,81.89,37549568,0
+CRCL.US,D,20251117,000000,81.79,81.9,75.1,76.59,23753303,0
+CRCL.US,D,20251118,000000,75.65,78.15,75.0429,76.6,16437561,0
+CRCL.US,D,20251119,000000,76.44,76.6,67.55,69.72,28886491,0
+CRCL.US,D,20251120,000000,71.29,71.405,64.92,66.93,20369396,0
+CRCL.US,D,20251121,000000,66.925,72.33,66.14,71.33,19456249,0
+CRCL.US,D,20251124,000000,72.2,73.43,69.61,72.74,15679722,0
+CRCL.US,D,20251125,000000,69.14,70.11,68.0519,70.11,12630929,0
+CRCL.US,D,20251126,000000,71.15,73.29,68.86,72.64,15840755,0
+CRCL.US,D,20251128,000000,75.36,81.48,74.02,79.93,22254895,0
+CRCL.US,D,20251201,000000,77.49,79.8399,75.23,75.94,18852718,0
+CRCL.US,D,20251202,000000,78.4,80.7299,77.18,77.44,16633749,0
+CRCL.US,D,20251203,000000,78.56,86.59,75.97,86.29,21053740,0
+CRCL.US,D,20251204,000000,84.23,88.27,83.2,87.46,14235386,0
+CRCL.US,D,20251205,000000,86.09,86.66,83.14,85.62,10474074,0
+CRCL.US,D,20251208,000000,86.945,87.41,81.34,83.96,10024649,0
+CRCL.US,D,20251209,000000,83.23,89.98,81.7601,88.88,14569961,0
+CRCL.US,D,20251210,000000,87.63,89.55,85.0501,88.41,9329303,0
+CRCL.US,D,20251211,000000,85.85,89.26,83.3301,88.57,11154542,0
+CRCL.US,D,20251212,000000,89.53,91.3,82.03,83.47,13857950,0
+CRCL.US,D,20251215,000000,83.85,84.18,74.7335,75.46,15025001,0
+CRCL.US,D,20251216,000000,77.86,83.5,77.3302,83,15029149,0
+CRCL.US,D,20251217,000000,82.88,85.74,79.08,79.2,10977804,0
+CRCL.US,D,20251218,000000,82.74,84.47,80.08,80.99,10406194,0
+CRCL.US,D,20251219,000000,82.435,86.3,82.43,86.13,13856854,0
+CRCL.US,D,20251222,000000,87.74,91.2,86.43,87,10721205,0
+CRCL.US,D,20251223,000000,84.6953,85.57,81.02,82.73,9394652,0
+CRCL.US,D,20251224,000000,82.72,83.045,79.86,82.64,6401505,0
+CRCL.US,D,20251226,000000,82.39,82.5,79.7101,81.27,6140584,0
+CRCL.US,D,20251229,000000,79.245,83.0357,79.1228,80.51,7400508,0
+CRCL.US,D,20251230,000000,80.155,82.89,79.65,79.89,7561660,0
+CRCL.US,D,20251231,000000,79.96,80.39,78.77,79.3,5754044,0
+CRCL.US,D,20260102,000000,80.84,84.58,79.62,83.47,8382494,0
+CRCL.US,D,20260105,000000,84.575,88.06,84.1,84.8,9112361,0
+CRCL.US,D,20260106,000000,86.2,86.2,81.9481,84.85,7456675,0
+CRCL.US,D,20260107,000000,83.2,83.6,80.53,80.59,6610396,0
+CRCL.US,D,20260108,000000,79.89,82.72,78.85,81.79,5375044,0
+CRCL.US,D,20260109,000000,82.2,84.33,79.45,82.9,7686358,0
+CRCL.US,D,20260112,000000,81.14,83.12,79.85,82.9,6863161,0
+CRCL.US,D,20260113,000000,83.235,84.28,80.29,83.46,8436142,0
+CRCL.US,D,20260114,000000,84.99,88.46,81.75,84.8,14373551,0
+CRCL.US,D,20260115,000000,83.47,83.79,76.11,76.6,16933744,0
+CRCL.US,D,20260116,000000,76.74,80.02,75.58,78.61,9931623,0
+CRCL.US,D,20260120,000000,75.7,77.4699,72.62,72.7,12061482,0
+CRCL.US,D,20260121,000000,72.9,74.59,70.42,72.64,8343214,0
+CRCL.US,D,20260122,000000,73.55,73.81,70.76,71.35,7345911,0
+CRCL.US,D,20260123,000000,70.86,72.55,69.88,71.33,7506249,0
+CRCL.US,D,20260126,000000,70.01,72.43,69.85,70.9,7238009,0
+CRCL.US,D,20260127,000000,70.38,70.5381,67.5,69.96,10213428,0
+CRCL.US,D,20260128,000000,72.86,77,71.91,72.84,16300635,0
+CRCL.US,D,20260129,000000,70.305,70.6,65.75,67.55,16968098,0
+CRCL.US,D,20260130,000000,66.725,66.91,61.8846,63.93,15737922,0
+CRCL.US,D,20260202,000000,61.5,61.87,58.41,58.86,14468223,0
+CRCL.US,D,20260203,000000,60.1655,60.1655,53.76,56.16,16819288,0
+CRCL.US,D,20260204,000000,56.185,56.29,51.52,55.05,14495976,0
+CRCL.US,D,20260205,000000,53.7,54.4775,49.9,50.23,15489040,0
+CRCL.US,D,20260206,000000,53.805,57.8,53.62,57.04,17508669,0
+CRCL.US,D,20260209,000000,56.33,60.88,55.7601,60.1,10755426,0
+CRCL.US,D,20260210,000000,58.54,61.9999,58.3,59.75,7515459,0
+CRCL.US,D,20260211,000000,59.11,59.17,55.89,57.86,8585457,0
+CRCL.US,D,20260212,000000,58.75,58.75,55.31,56.63,8567222,0
+CRCL.US,D,20260213,000000,58.44,62.2,57.23,60.04,12023912,0
+CRCL.US,D,20260217,000000,59.27,62.9,57.02,61.62,9686919,0
+CRCL.US,D,20260218,000000,62.125,64.7,61.27,63.15,7434950,0
diff --git a/daily/us/nyse stocks/1/csl.us.txt b/daily/us/nyse stocks/1/csl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4344ed83f44d774919a411609f9ec00682da249
--- /dev/null
+++ b/daily/us/nyse stocks/1/csl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSL.US,D,20050225,000000,29.4677,30.1455,29.4597,30.1455,152939.56481883,0
+CSL.US,D,20050228,000000,30.0403,30.0403,29.5164,29.8269,311251.24660523,0
+CSL.US,D,20050301,000000,29.9232,30.0304,29.7922,29.9828,230346.01628122,0
+CSL.US,D,20050302,000000,29.9579,30.2487,29.7922,30.0225,344819.16787823,0
+CSL.US,D,20050303,000000,30.0225,30.2804,29.9232,30.1624,198875.14535704,0
+CSL.US,D,20050304,000000,30.222,30.7628,30.0492,30.7102,237342.56629168,0
+CSL.US,D,20050307,000000,30.7102,30.7538,30.1267,30.4204,501492.30864245,0
+CSL.US,D,20050308,000000,30.4204,30.5643,29.8875,30.5563,417330.15053019,0
+CSL.US,D,20050309,000000,30.4104,30.7796,30.4104,30.736,416163.21910111,0
+CSL.US,D,20050310,000000,30.6843,30.9552,30.6228,30.7448,290499.41679603,0
+CSL.US,D,20050311,000000,30.6575,30.8421,30.4957,30.7448,219390.1626569,0
+CSL.US,D,20050314,000000,30.455,31.0832,30.4006,31.0733,306587.55174014,0
+CSL.US,D,20050315,000000,31.1755,31.1905,30.4957,30.5563,162504.7747712,0
+CSL.US,D,20050316,000000,30.6228,30.7538,29.9897,30.1088,197474.42455703,0
+CSL.US,D,20050317,000000,30.0225,30.6228,29.9679,30.48,274644.06351005,0
+CSL.US,D,20050318,000000,30.5305,30.5404,30.2804,30.4957,221489.22843132,0
+CSL.US,D,20050321,000000,30.455,30.464,29.9748,30.0929,164600.8174072,0
+CSL.US,D,20050322,000000,30.1355,30.3837,29.8965,30.0403,373730.44827576,0
+CSL.US,D,20050323,000000,30.0403,30.4472,29.8269,30.0492,150379.97429218,0
+CSL.US,D,20050324,000000,30.0492,30.5563,30.0492,30.197,181620.07898385,0
+CSL.US,D,20050328,000000,30.1792,30.3747,30.1267,30.1544,146181.84274335,0
+CSL.US,D,20050329,000000,30.0403,30.1455,29.5164,29.5164,206334.23554535,0
+CSL.US,D,20050330,000000,29.5164,30.075,29.5164,29.8597,353682.00200497,0
+CSL.US,D,20050331,000000,29.8012,30.1544,29.7396,29.9232,179291.25468972,0
+CSL.US,D,20050401,000000,29.95,30.1088,29.5947,29.6394,247134.51162535,0
+CSL.US,D,20050404,000000,29.6762,29.9897,29.5342,29.8965,255063.19598114,0
+CSL.US,D,20050405,000000,29.9142,30.2487,29.6989,30.0662,264616.31337984,0
+CSL.US,D,20050406,000000,30.0662,30.3053,29.9401,30.0304,127997.66516324,0
+CSL.US,D,20050407,000000,29.9748,30.3231,29.9748,30.1088,173926.1917118,0
+CSL.US,D,20050408,000000,30.222,30.2387,29.7922,29.8686,145481.48234334,0
+CSL.US,D,20050411,000000,29.8269,30.0662,29.7665,29.9679,229181.10027776,0
+CSL.US,D,20050412,000000,29.95,30.6486,29.8785,30.3837,287931.76456692,0
+CSL.US,D,20050413,000000,30.3926,30.4383,29.683,29.8012,588225.14212223,0
+CSL.US,D,20050414,000000,30.4472,31.6996,30.4472,31.2252,1355501.7032864,0
+CSL.US,D,20050415,000000,31.1408,31.4504,30.084,30.332,631124.48397664,0
+CSL.US,D,20050418,000000,30.4957,31.0981,30.3231,31.0188,670989.60257289,0
+CSL.US,D,20050419,000000,31.0188,31.638,30.9919,31.506,405439.1394221,0
+CSL.US,D,20050420,000000,31.4167,31.6459,30.7796,30.9165,392380.18917213,0
+CSL.US,D,20050421,000000,31.0188,31.3551,30.9235,31.2003,415699.67121045,0
+CSL.US,D,20050422,000000,31.2073,31.3621,30.6317,30.8649,278842.19505889,0
+CSL.US,D,20050425,000000,30.8818,31.2837,30.8421,31.0981,398676.37878258,0
+CSL.US,D,20050426,000000,31.0981,31.2926,30.6228,30.6575,305419.61259824,0
+CSL.US,D,20050427,000000,30.599,30.9295,30.3231,30.8074,234079.5922266,0
+CSL.US,D,20050428,000000,30.6843,30.8421,30.2804,30.3588,314977.76856098,0
+CSL.US,D,20050429,000000,30.4383,30.9235,30.2904,30.8074,259956.64936595,0
+CSL.US,D,20050502,000000,30.8818,30.9552,30.6744,30.9552,214259.89676273,0
+CSL.US,D,20050503,000000,30.9831,31.0188,30.7102,30.9007,351116.36520148,0
+CSL.US,D,20050504,000000,30.9007,31.2926,30.9007,31.2252,233144.43474285,0
+CSL.US,D,20050505,000000,31.0832,31.5943,31.0268,31.3621,293294.81211923,0
+CSL.US,D,20050506,000000,31.4753,31.7243,31.4167,31.5943,168329.35478855,0
+CSL.US,D,20050509,000000,31.6459,32.0637,31.498,32.0071,294231.98502859,0
+CSL.US,D,20050510,000000,31.8682,31.8761,31.372,31.4236,243870.52984746,0
+CSL.US,D,20050511,000000,31.4336,31.498,30.9831,31.3909,299823.78338781,0
+CSL.US,D,20050512,000000,31.2926,31.5397,30.4957,30.6675,274877.852881,0
+CSL.US,D,20050513,000000,30.736,30.7796,30.1544,30.4383,244800.64876718,0
+CSL.US,D,20050516,000000,30.5404,30.8818,30.5127,30.8818,260657.00976597,0
+CSL.US,D,20050517,000000,30.8649,30.8649,30.48,30.7985,366738.93682932,0
+CSL.US,D,20050518,000000,30.8163,31.9645,30.8163,31.9386,264616.31337984,0
+CSL.US,D,20050519,000000,31.9386,32.0825,31.6559,31.6648,186745.30631399,0
+CSL.US,D,20050520,000000,31.6559,31.9039,31.5486,31.8583,172291.68154084,0
+CSL.US,D,20050523,000000,31.8583,31.8583,31.4504,31.7403,264852.11817638,0
+CSL.US,D,20050524,000000,31.5219,31.6559,31.3353,31.5943,171595.35199206,0
+CSL.US,D,20050525,000000,31.6132,31.6132,31.115,31.125,226383.68952894,0
+CSL.US,D,20050526,000000,31.125,31.3453,31.0733,31.2003,186283.77384896,0
+CSL.US,D,20050527,000000,31.1755,31.1815,29.426,29.5005,957291.89553288,0
+CSL.US,D,20050531,000000,29.6116,29.8518,29.4777,29.7307,904370.84982509,0
+CSL.US,D,20050601,000000,29.683,29.9232,29.6394,29.8012,351351.16228523,0
+CSL.US,D,20050602,000000,29.7059,29.9976,29.5669,29.8785,355781.06777939,0
+CSL.US,D,20050603,000000,29.8101,30.0403,29.6116,29.8349,247832.85659974,0
+CSL.US,D,20050606,000000,29.8349,29.8518,29.5759,29.5947,398676.37878258,0
+CSL.US,D,20050607,000000,29.5759,29.7922,29.2484,29.2861,737669.95893066,0
+CSL.US,D,20050608,000000,29.2941,29.4082,29.0221,29.2344,667261.06519155,0
+CSL.US,D,20050609,000000,29.1908,29.3834,29.038,29.2187,616429.00813011,0
+CSL.US,D,20050610,000000,29.3834,29.6116,29.2087,29.5412,304950.01843077,0
+CSL.US,D,20050613,000000,29.5094,29.7238,29.4519,29.7148,330600.34018882,0
+CSL.US,D,20050614,000000,29.7396,29.9748,29.6989,29.8269,203997.34954877,0
+CSL.US,D,20050615,000000,29.9828,29.9828,29.6989,29.8875,247134.51162535,0
+CSL.US,D,20050616,000000,29.8875,30.3152,29.8875,30.1703,216589.72876966,0
+CSL.US,D,20050617,000000,30.197,30.9295,30.197,30.8074,1055212.3565824,0
+CSL.US,D,20050620,000000,30.7538,30.8421,30.464,30.736,319643.47885169,0
+CSL.US,D,20050621,000000,30.7985,31.0188,30.7102,30.8649,305188.84636573,0
+CSL.US,D,20050622,000000,30.9463,30.9463,30.2387,30.4283,331996.02242481,0
+CSL.US,D,20050623,000000,30.455,30.4957,29.4677,29.5164,511519.05105985,0
+CSL.US,D,20050624,000000,29.5242,29.5848,29.2484,29.434,331062.88036667,0
+CSL.US,D,20050627,000000,29.434,29.5164,29.0727,29.3377,291664.3327995,0
+CSL.US,D,20050628,000000,29.3983,29.683,29.2424,29.6116,397513.47820473,0
+CSL.US,D,20050629,000000,29.6672,29.9232,29.6205,29.8269,257857.58359154,0
+CSL.US,D,20050630,000000,29.8686,29.9142,29.434,29.434,206795.76801039,0
+CSL.US,D,20050701,000000,29.3654,29.6394,29.1412,29.6116,247134.51162535,0
+CSL.US,D,20050705,000000,29.7148,29.8785,29.5759,29.7922,336663.74814114,0
+CSL.US,D,20050706,000000,29.8269,29.9142,29.4925,29.5094,265782.23709611,0
+CSL.US,D,20050707,000000,29.4519,29.6027,29.2941,29.5094,223120.71546386,0
+CSL.US,D,20050708,000000,29.6116,30.0929,29.6116,29.95,221019.63426382,0
+CSL.US,D,20050711,000000,30.0225,30.3667,29.9976,30.2904,141754.96038761,0
+CSL.US,D,20050712,000000,30.2904,30.2904,29.6116,29.7665,227315.82387428,0
+CSL.US,D,20050713,000000,29.7753,29.95,29.7665,29.9142,247832.85659974,0
+CSL.US,D,20050714,000000,29.9976,30.1703,29.8965,30.0125,214025.09967899,0
+CSL.US,D,20050715,000000,30.0125,30.0403,29.5669,29.6394,326632.9748725,0
+CSL.US,D,20050718,000000,29.6394,29.7922,29.1224,29.1224,437379.60451377,0
+CSL.US,D,20050719,000000,29.1224,29.1224,27.6379,28.0974,2620076.4723953,0
+CSL.US,D,20050720,000000,28.0527,28.2908,27.9554,27.9554,943302.82636319,0
+CSL.US,D,20050721,000000,27.9554,28.3077,27.8036,27.8363,730206.83789113,0
+CSL.US,D,20050722,000000,27.8799,28.2293,27.7698,27.8531,573299.90775598,0
+CSL.US,D,20050725,000000,27.7798,28.0784,27.6229,27.7073,397513.47820473,0
+CSL.US,D,20050726,000000,27.6646,27.8363,27.5019,27.7698,519679.50936098,0
+CSL.US,D,20050727,000000,27.7698,27.9921,27.6726,27.9831,418496.07424645,0
+CSL.US,D,20050728,000000,27.9634,28.4139,27.9634,28.4139,408935.90285813,0
+CSL.US,D,20050729,000000,28.4139,28.5925,28.1965,28.2461,414064.15332669,0
+CSL.US,D,20050801,000000,28.2908,28.4287,27.8274,27.9831,316843.04496446,0
+CSL.US,D,20050802,000000,27.9286,28.4208,27.9286,28.3444,346684.44428171,0
+CSL.US,D,20050803,000000,28.3444,28.3543,27.9207,27.9831,218223.23122781,0
+CSL.US,D,20050804,000000,27.9831,27.9831,27.6229,27.6993,167165.44649789,0
+CSL.US,D,20050805,000000,27.6816,27.9207,27.5823,27.5962,186515.54779428,0
+CSL.US,D,20050808,000000,27.5556,27.8036,27.5466,27.7251,288399.3433088,0
+CSL.US,D,20050809,000000,27.7153,27.7153,27.2558,27.3243,269280.00824493,0
+CSL.US,D,20050810,000000,27.2975,27.5556,27.2975,27.476,437379.60451377,0
+CSL.US,D,20050811,000000,27.5366,27.8115,27.4939,27.5366,362077.25738983,0
+CSL.US,D,20050812,000000,27.5366,27.6229,27.2201,27.614,286302.29296,0
+CSL.US,D,20050815,000000,27.4939,27.4939,27.2647,27.4046,291896.10674483,0
+CSL.US,D,20050816,000000,27.4323,27.4513,26.7645,26.9283,485873.76786583,0
+CSL.US,D,20050817,000000,26.9194,27.0811,26.7914,26.8846,498230.34229016,0
+CSL.US,D,20050818,000000,26.8518,26.8518,26.459,26.4907,237342.56629168,0
+CSL.US,D,20050819,000000,26.449,26.449,26.2068,26.3002,469083.25709608,0
+CSL.US,D,20050822,000000,26.3874,26.5582,26.1652,26.326,370701.26358161,0
+CSL.US,D,20050823,000000,26.317,26.4669,26.1453,26.2068,270913.51070309,0
+CSL.US,D,20050824,000000,26.2227,26.3002,25.6244,25.7355,743035.02190858,0
+CSL.US,D,20050825,000000,25.7525,25.7941,25.4269,25.547,699900.88297041,0
+CSL.US,D,20050826,000000,25.5619,25.6332,25.409,25.547,292127.88069015,0
+CSL.US,D,20050829,000000,25.3028,25.7941,25.3028,25.7176,354145.54989563,0
+CSL.US,D,20050830,000000,25.7275,25.7692,25.5708,25.7355,560710.5516735,0
+CSL.US,D,20050831,000000,25.7355,26.5155,25.7355,26.5155,586358.85800594,0
+CSL.US,D,20050901,000000,26.4996,26.7914,26.4996,26.574,514550.25117961,0
+CSL.US,D,20050902,000000,26.6525,26.7308,26.3964,26.6961,258788.71022407,0
+CSL.US,D,20050906,000000,26.7914,27.4136,26.7914,27.4136,605011.62204073,0
+CSL.US,D,20050907,000000,27.4603,27.4939,27.2468,27.4323,299823.78338781,0
+CSL.US,D,20050908,000000,27.4323,27.4939,27.1158,27.1396,361143.10761889,0
+CSL.US,D,20050909,000000,27.1158,27.2389,26.9432,27.1248,207728.91006853,0
+CSL.US,D,20050912,000000,27.0405,27.2826,27.0405,27.1853,145481.48234334,0
+CSL.US,D,20050913,000000,27.1248,27.1943,26.7914,27.1396,214726.4677918,0
+CSL.US,D,20050914,000000,27.1308,27.2558,27.107,27.1764,323135.20372368,0
+CSL.US,D,20050915,000000,27.1853,27.2975,27.1248,27.2012,225915.10307426,0
+CSL.US,D,20050916,000000,27.2012,27.363,27.1486,27.2389,286066.48816344,0
+CSL.US,D,20050919,000000,27.2389,27.2905,27.0811,27.1764,193042.50363724,0
+CSL.US,D,20050920,000000,27.2826,27.4136,26.6872,26.7645,413599.59772323,0
+CSL.US,D,20050921,000000,26.8678,27.1665,26.8251,26.9352,477479.52019376,0
+CSL.US,D,20050922,000000,26.8925,26.9015,26.5323,26.6802,204698.71766158,0
+CSL.US,D,20050923,000000,26.6078,26.7487,26.449,26.5155,307986.25711455,0
+CSL.US,D,20050926,000000,26.591,26.7645,26.5483,26.6356,296795.60640648,0
+CSL.US,D,20050927,000000,26.8251,26.8846,26.5323,26.7308,184884.06076173,0
+CSL.US,D,20050928,000000,26.7487,26.8251,26.4907,26.6435,197006.84581514,0
+CSL.US,D,20050929,000000,26.591,26.9788,26.4907,26.8678,186046.96133959,0
+CSL.US,D,20050930,000000,26.8678,27.356,26.8588,27.2726,211230.71206857,0
+CSL.US,D,20051003,000000,27.2558,27.4939,27.098,27.2975,251326.59689735,0
+CSL.US,D,20051004,000000,27.363,27.6726,27.2201,27.2975,186745.30631399,0
+CSL.US,D,20051005,000000,27.2558,27.2558,26.8251,26.8518,319643.47885169,0
+CSL.US,D,20051006,000000,26.8518,26.8925,26.2823,26.3786,401711.60975356,0
+CSL.US,D,20051007,000000,26.3786,26.6961,26.3786,26.5988,386787.38310012,0
+CSL.US,D,20051010,000000,26.6435,26.8846,26.6078,26.8518,255991.29947525,0
+CSL.US,D,20051011,000000,26.8925,27.1158,26.6078,26.6525,240140.98475331,0
+CSL.US,D,20051012,000000,26.6078,26.7308,26.1453,26.2585,286302.29296,0
+CSL.US,D,20051013,000000,26.2585,26.2913,25.7692,25.7941,418260.26944991,0
+CSL.US,D,20051014,000000,25.8635,26.0104,25.6412,26.0104,552555.13193641,0
+CSL.US,D,20051017,000000,26.0104,26.326,25.9498,26.326,296795.60640648,0
+CSL.US,D,20051018,000000,26.2664,26.2664,25.7355,25.8388,321742.54462611,0
+CSL.US,D,20051019,000000,25.8129,25.8129,25.2543,25.5708,558383.74280498,0
+CSL.US,D,20051020,000000,27.6646,28.3077,27.2201,27.8958,1933468.3290459,0
+CSL.US,D,20051021,000000,28.1091,28.137,27.4939,27.9554,598250.87682682,0
+CSL.US,D,20051024,000000,28.0615,28.4793,27.8036,28.0001,552084.53005611,0
+CSL.US,D,20051025,000000,27.8958,28.2371,27.6646,27.8115,473749.97509961,0
+CSL.US,D,20051026,000000,27.7341,28.1091,27.7251,27.9554,485873.76786583,0
+CSL.US,D,20051027,000000,27.8869,27.9634,27.6726,27.7073,256459.88592994,0
+CSL.US,D,20051028,000000,27.7798,27.8869,27.4603,27.6229,501728.11343899,0
+CSL.US,D,20051031,000000,27.6556,28.6809,27.6556,28.6024,528305.53097836,0
+CSL.US,D,20051101,000000,28.52,28.6729,28.3801,28.4366,287705.02918563,0
+CSL.US,D,20051102,000000,28.4366,28.9954,28.4366,28.7245,163433.88597812,0
+CSL.US,D,20051103,000000,28.8187,29.0639,28.5269,28.6896,263223.65428225,0
+CSL.US,D,20051104,000000,28.7512,29.0221,28.6372,28.7373,136387.88198408,0
+CSL.US,D,20051107,000000,28.8376,29.1908,28.7592,29.0986,373032.10330136,0
+CSL.US,D,20051108,000000,29.1501,29.1501,28.52,28.7592,550926.66804227,0
+CSL.US,D,20051109,000000,28.7373,29.2344,28.7373,29.184,252962.11478112,0
+CSL.US,D,20051110,000000,29.184,29.2344,28.7076,28.9726,236872.97212419,0
+CSL.US,D,20051111,000000,28.9726,29.426,28.9726,29.1581,232674.84057537,0
+CSL.US,D,20051114,000000,29.1134,29.2424,29.046,29.1581,121230.8736725,0
+CSL.US,D,20051115,000000,29.2663,29.3199,28.9537,29.0132,152008.43818631,0
+CSL.US,D,20051116,000000,28.91,29.0221,28.8743,29.0043,141518.14787825,0
+CSL.US,D,20051117,000000,29.0639,29.6484,29.0639,29.4171,186515.54779428,0
+CSL.US,D,20051118,000000,29.5005,30.341,29.5005,29.8269,341090.63049688,0
+CSL.US,D,20051121,000000,29.8518,30.0125,29.7238,30.0035,159938.13025491,0
+CSL.US,D,20051122,000000,30.0035,30.1018,29.2187,29.4597,423857.10637315,0
+CSL.US,D,20051123,000000,29.4677,29.5094,29.0043,29.2267,352747.85223403,0
+CSL.US,D,20051125,000000,29.2267,29.3654,29.1224,29.3654,83466.836276282,0
+CSL.US,D,20051128,000000,29.311,29.4082,29.2584,29.2584,210532.36709418,0
+CSL.US,D,20051129,000000,29.3654,30.0035,29.3654,29.7665,210762.1256139,0
+CSL.US,D,20051130,000000,29.6989,30.0035,29.2484,29.426,245267.21979625,0
+CSL.US,D,20051201,000000,29.5242,30.222,29.5242,30.205,241768.44093463,0
+CSL.US,D,20051202,000000,30.1624,30.1792,29.7307,30.1355,179291.25468972,0
+CSL.US,D,20051205,000000,30.0929,30.1624,29.5759,29.8875,131494.42859926,0
+CSL.US,D,20051206,000000,29.8875,30.0225,29.6394,29.7575,146648.41377242,0
+CSL.US,D,20051207,000000,29.7148,29.8012,29.5669,29.6394,161802.39894558,0
+CSL.US,D,20051208,000000,29.6394,29.7922,29.5412,29.7238,155973.78807701,0
+CSL.US,D,20051209,000000,29.7396,30.1267,29.7059,30.0929,126132.38875976,0
+CSL.US,D,20051212,000000,30.197,30.2387,29.9322,30.084,137788.6027841,0
+CSL.US,D,20051213,000000,30.084,30.197,29.683,29.8189,155506.20933514,0
+CSL.US,D,20051214,000000,29.8965,30.1088,29.7842,29.8785,113308.23559353,0
+CSL.US,D,20051215,000000,29.8785,29.8785,29.7059,29.8101,104916.00334709,0
+CSL.US,D,20051216,000000,29.8101,29.9401,29.6989,29.8012,362774.59465143,0
+CSL.US,D,20051219,000000,29.7396,29.7922,29.4925,29.4925,167396.21273041,0
+CSL.US,D,20051220,000000,29.4925,29.6672,29.311,29.3467,142683.06388172,0
+CSL.US,D,20051221,000000,29.3377,29.8965,29.3377,29.7396,109111.11175751,0
+CSL.US,D,20051222,000000,29.7238,29.9232,29.5669,29.8597,68777.406706579,0
+CSL.US,D,20051223,000000,29.9232,30.0662,29.8597,30.0035,102119.60031108,0
+CSL.US,D,20051227,000000,30.0035,30.075,29.3654,29.3983,128230.44682136,0
+CSL.US,D,20051228,000000,29.4171,30.0035,29.3983,29.8269,127529.07870855,0
+CSL.US,D,20051229,000000,29.9401,30.1018,29.8965,30.0225,217289.08145687,0
+CSL.US,D,20051230,000000,29.9232,29.9232,29.5164,29.6672,200266.79674181,0
+CSL.US,D,20060103,000000,29.6672,30.1703,29.5242,30.1088,180223.38903506,0
+CSL.US,D,20060104,000000,30.0403,30.2387,29.9232,30.222,154339.27790606,0
+CSL.US,D,20060105,000000,30.2387,30.2387,29.8269,29.9748,134525.62871902,0
+CSL.US,D,20060106,000000,30.075,30.4104,30.075,30.35,158540.43259331,0
+CSL.US,D,20060109,000000,30.3926,30.9463,30.3926,30.7895,256690.65216247,0
+CSL.US,D,20060110,000000,30.7022,30.7448,30.222,30.222,306587.55174014,0
+CSL.US,D,20060111,000000,30.2587,30.3152,29.8875,29.9401,204469.96685467,0
+CSL.US,D,20060112,000000,29.9401,29.9748,29.6762,29.6989,152939.56481883,0
+CSL.US,D,20060113,000000,29.5947,29.8965,29.5947,29.6205,114006.58056793,0
+CSL.US,D,20060117,000000,29.5164,29.6672,29.2344,29.4597,123098.16550158,0
+CSL.US,D,20060118,000000,29.4597,29.4597,29.1224,29.2484,177888.51846408,0
+CSL.US,D,20060119,000000,29.311,29.7922,29.303,29.7665,99086.384765709,0
+CSL.US,D,20060120,000000,29.7485,29.7485,29.1501,29.1501,108645.54844125,0
+CSL.US,D,20060123,000000,29.184,29.2484,28.9954,29.0301,207964.71486508,0
+CSL.US,D,20060124,000000,29.0132,29.3377,29.0132,29.1661,122632.60218532,0
+CSL.US,D,20060125,000000,29.1501,29.5342,29.0301,29.1224,152476.01692818,0
+CSL.US,D,20060126,000000,29.1581,29.3377,29.1045,29.2087,190476.86683376,0
+CSL.US,D,20060127,000000,29.2484,29.5501,29.2087,29.5342,143616.20593986,0
+CSL.US,D,20060130,000000,29.5501,29.8785,29.5094,29.8518,134293.85477369,0
+CSL.US,D,20060131,000000,29.7922,29.9054,29.5947,29.7665,129162.58116671,0
+CSL.US,D,20060201,000000,29.7665,29.8518,29.6989,29.7665,173461.63610834,0
+CSL.US,D,20060202,000000,29.7753,29.9828,29.4597,29.5094,206795.76801039,0
+CSL.US,D,20060203,000000,29.3983,29.9748,29.3983,29.6484,178356.09720596,0
+CSL.US,D,20060206,000000,29.6116,30.1455,29.6116,29.9401,168097.58084323,0
+CSL.US,D,20060207,000000,29.8965,30.1544,29.4856,29.4925,110512.84027033,0
+CSL.US,D,20060208,000000,29.4925,29.6672,29.2344,29.5342,130094.71551204,0
+CSL.US,D,20060209,000000,31.0981,32.2989,30.4957,32.1629,1226108.3558871,0
+CSL.US,D,20060210,000000,32.1708,32.2811,31.8236,32.2811,894808.66301114,0
+CSL.US,D,20060213,000000,32.1708,32.3118,31.9734,32.1708,428983.34141611,0
+CSL.US,D,20060214,000000,32.2543,32.9231,32.0825,32.6482,444370.1082474,0
+CSL.US,D,20060215,000000,32.5806,32.8992,32.5043,32.6383,331765.25619229,0
+CSL.US,D,20060216,000000,32.7435,33.1444,32.5113,33.1444,203069.24605466,0
+CSL.US,D,20060217,000000,33.1881,33.1881,32.7603,32.9866,159001.96505835,0
+CSL.US,D,20060221,000000,32.9419,32.9419,32.4101,32.8893,269982.38407056,0
+CSL.US,D,20060222,000000,32.9588,33.2417,32.9588,33.1534,204232.14663251,0
+CSL.US,D,20060223,000000,33.0699,33.6256,32.9677,33.3776,192810.72969192,0
+CSL.US,D,20060224,000000,33.456,33.6683,33.3428,33.5592,153408.15127352,0
+CSL.US,D,20060227,000000,33.6256,33.7993,33.4124,33.446,162036.18831653,0
+CSL.US,D,20060228,000000,33.4381,33.7497,33.4124,33.7129,345286.74662011,0
+CSL.US,D,20060301,000000,33.7993,34.1238,33.7209,34.0494,148045.10372122,0
+CSL.US,D,20060302,000000,34.0236,34.224,34.0147,34.2022,335497.82442486,0
+CSL.US,D,20060303,000000,34.1337,34.6547,34.1169,34.5197,378395.15085367,0
+CSL.US,D,20060306,000000,34.5197,34.6319,34.4424,34.4523,401240.00016046,0
+CSL.US,D,20060307,000000,34.358,34.4156,34.1417,34.2429,250397.48569042,0
+CSL.US,D,20060308,000000,34.1844,34.1844,33.4291,33.8172,217526.90167904,0
+CSL.US,D,20060309,000000,33.8688,33.9602,33.7497,33.8688,146415.63211429,0
+CSL.US,D,20060310,000000,33.7993,33.9602,33.7556,33.8172,172062.93073393,0
+CSL.US,D,20060313,000000,33.8826,34.0147,33.5512,33.6683,127297.30476323,0
+CSL.US,D,20060314,000000,33.6683,33.9958,33.5839,33.9422,181853.86835479,0
+CSL.US,D,20060315,000000,33.9422,34.2607,33.9165,34.2022,144314.55091425,0
+CSL.US,D,20060316,000000,34.1337,34.2092,33.8599,34.1497,249462.32820667,0
+CSL.US,D,20060317,000000,34.1169,34.5694,33.9263,34.234,448802.02916717,0
+CSL.US,D,20060320,000000,34.2697,34.2984,33.8826,34.0742,148279.90080496,0
+CSL.US,D,20060321,000000,34.1169,34.7242,34.1169,34.614,337826.648719,0
+CSL.US,D,20060322,000000,34.614,34.614,34.372,34.4156,214259.89676273,0
+CSL.US,D,20060323,000000,34.4244,34.7975,34.4244,34.7242,129629.15219578,0
+CSL.US,D,20060324,000000,34.7242,34.9197,34.6637,34.8721,141053.59227478,0
+CSL.US,D,20060327,000000,34.9038,35.1658,34.8215,35.1578,194443.22443727,0
+CSL.US,D,20060328,000000,35.1895,35.274,35.008,35.0695,180452.13984196,0
+CSL.US,D,20060329,000000,35.1301,35.4139,35.0953,35.2551,253192.88101364,0
+CSL.US,D,20060330,000000,35.1042,35.1301,34.8215,34.9614,414994.27224641,0
+CSL.US,D,20060331,000000,35.0507,35.2551,34.752,35.0874,325235.27721091,0
+CSL.US,D,20060403,000000,35.1042,35.4377,34.88,34.88,194210.44277913,0
+CSL.US,D,20060404,000000,34.9385,35.2163,34.8492,35.1301,174861.34919556,0
+CSL.US,D,20060405,000000,35.0874,35.1042,34.6388,34.6388,250630.26734855,0
+CSL.US,D,20060406,000000,34.5436,34.7242,34.5267,34.622,163668.68306187,0
+CSL.US,D,20060407,000000,34.9991,35.3603,34.7887,35.3146,259723.86770782,0
+CSL.US,D,20060410,000000,35.404,35.7959,35.3503,35.644,311950.59929245,0
+CSL.US,D,20060411,000000,35.5826,35.8148,34.9285,34.9702,183018.78435826,0
+CSL.US,D,20060412,000000,34.9385,35.274,34.9385,35.1578,78803.14141118,0
+CSL.US,D,20060413,000000,35.1042,35.4297,34.9465,34.9702,146648.41377242,0
+CSL.US,D,20060417,000000,35.0248,35.4546,34.9991,35.0874,119837.20686212,0
+CSL.US,D,20060418,000000,35.1895,35.644,35.0159,35.6361,269054.28057645,0
+CSL.US,D,20060419,000000,35.513,35.7959,35.4993,35.6699,188149.05025243,0
+CSL.US,D,20060420,000000,35.6699,36.1164,35.4993,35.9596,250397.48569042,0
+CSL.US,D,20060421,000000,36.0441,36.4736,35.9538,36.4736,239439.61664049,0
+CSL.US,D,20060424,000000,36.4578,36.4578,35.6867,36.1075,323135.20372368,0
+CSL.US,D,20060425,000000,36.9549,38.1637,35.9011,36.7209,1040522.9270126,0
+CSL.US,D,20060426,000000,36.819,36.8984,35.5826,35.5826,375827.49862457,0
+CSL.US,D,20060427,000000,36.8459,37.1881,36.5948,36.8091,625525.63162779,0
+CSL.US,D,20060428,000000,36.7386,36.9053,36.2435,36.2435,402639.71324768,0
+CSL.US,D,20060501,000000,36.2871,36.5789,35.8227,35.8505,398213.83860473,0
+CSL.US,D,20060502,000000,35.8148,36.7922,35.8058,36.7476,297022.34178777,0
+CSL.US,D,20060503,000000,36.6732,36.819,36.0013,36.0103,224754.21792202,0
+CSL.US,D,20060504,000000,36.0995,36.4826,36.0995,36.2931,262981.80320888,0
+CSL.US,D,20060505,000000,36.3358,36.3735,36.1075,36.1858,289566.27473789,0
+CSL.US,D,20060508,000000,36.1938,36.9966,36.1858,36.7109,333629.52488296,0
+CSL.US,D,20060509,000000,36.3735,36.7843,36.3735,36.6036,319408.68176795,0
+CSL.US,D,20060510,000000,36.6306,36.8279,36.5719,36.7109,286066.48816344,0
+CSL.US,D,20060511,000000,36.7566,36.9729,36.6216,36.682,245734.79853814,0
+CSL.US,D,20060512,000000,36.6306,36.8459,36.3447,36.7209,359046.05727009,0
+CSL.US,D,20060515,000000,36.5352,36.5859,36.0718,36.3735,323371.00852023,0
+CSL.US,D,20060516,000000,36.2028,36.4668,35.9538,36.3993,190710.6562047,0
+CSL.US,D,20060517,000000,36.2871,36.3993,35.6183,35.7959,285367.13547624,0
+CSL.US,D,20060518,000000,35.8852,36.0718,35.4625,35.4625,234079.5922266,0
+CSL.US,D,20060519,000000,35.5489,35.8058,34.9991,35.2392,297492.94366807,0
+CSL.US,D,20060522,000000,35.2392,35.2392,34.604,34.7887,371165.81918508,0
+CSL.US,D,20060523,000000,34.8721,35.1728,34.5337,34.5337,337592.85934805,0
+CSL.US,D,20060524,000000,34.5117,35.0248,33.9342,34.8045,470254.21937639,0
+CSL.US,D,20060525,000000,34.9098,35.385,34.9098,35.2163,287000.63793439,0
+CSL.US,D,20060526,000000,35.2392,35.644,35.2392,35.4456,167866.81461071,0
+CSL.US,D,20060530,000000,35.2163,35.3771,34.6547,34.7152,121230.8736725,0
+CSL.US,D,20060531,000000,34.7152,35.0785,34.5694,34.8293,319873.2373714,0
+CSL.US,D,20060601,000000,34.8293,35.3315,34.8293,35.274,232909.63765911,0
+CSL.US,D,20060602,000000,35.274,35.6867,35.274,35.6004,178122.30783502,0
+CSL.US,D,20060605,000000,35.4993,35.5061,34.744,34.7609,169959.83410829,0
+CSL.US,D,20060606,000000,34.6984,34.6984,34.1079,34.2607,224517.40541265,0
+CSL.US,D,20060607,000000,34.224,34.7609,33.969,34.3807,268346.86618679,0
+CSL.US,D,20060608,000000,34.3332,34.5267,33.6256,34.1764,359977.18390262,0
+CSL.US,D,20060609,000000,34.1417,34.3243,33.5661,33.7309,279307.75837514,0
+CSL.US,D,20060612,000000,33.7556,33.9512,33.2227,33.2227,244335.08545091,0
+CSL.US,D,20060613,000000,32.8992,33.4124,32.6849,32.8546,288164.54622506,0
+CSL.US,D,20060614,000000,32.9141,33.2327,32.6076,33.0937,272779.79481937,0
+CSL.US,D,20060615,000000,33.1264,33.6087,33.1264,33.4649,476081.82253216,0
+CSL.US,D,20060616,000000,33.4987,33.6256,33.0282,33.4649,746293.96512244,0
+CSL.US,D,20060619,000000,33.4649,33.5066,32.5986,32.6939,342955.90690036,0
+CSL.US,D,20060620,000000,32.6939,33.1017,32.4101,32.5718,195610.15586635,0
+CSL.US,D,20060621,000000,32.4636,33.4381,32.4636,33.2941,330600.34018882,0
+CSL.US,D,20060622,000000,33.3597,33.5066,32.8616,32.9866,244567.86710905,0
+CSL.US,D,20060623,000000,32.9419,33.1444,32.5469,32.9489,333395.73551202,0
+CSL.US,D,20060626,000000,33.0551,33.3517,32.9052,33.1881,633455.32369639,0
+CSL.US,D,20060627,000000,33.2584,33.5244,32.5986,32.7039,334328.87757018,0
+CSL.US,D,20060628,000000,32.7166,32.8804,32.4536,32.8029,264152.76548919,0
+CSL.US,D,20060629,000000,33.0937,33.7914,33.0382,33.7914,290030.83034135,0
+CSL.US,D,20060630,000000,33.7914,34.0147,33.5155,34.0147,360203.91928391,0
+CSL.US,D,20060703,000000,33.9342,34.2429,33.6435,33.9085,207032.58051975,0
+CSL.US,D,20060705,000000,33.9869,34.101,33.0124,33.2227,585428.73908621,0
+CSL.US,D,20060706,000000,33.321,33.9005,33.2505,33.9005,331299.69287602,0
+CSL.US,D,20060707,000000,33.8688,33.969,33.3517,33.4291,226383.68952894,0
+CSL.US,D,20060710,000000,33.5344,34.0147,33.5066,33.7398,296795.60640648,0
+CSL.US,D,20060711,000000,33.7497,33.8688,33.4987,33.8082,426419.72003822,0
+CSL.US,D,20060712,000000,33.7825,33.7825,33.1264,33.1711,322438.87417489,0
+CSL.US,D,20060713,000000,33.1534,33.1534,32.2811,32.4269,319643.47885169,0
+CSL.US,D,20060714,000000,32.4536,32.4736,31.8236,31.895,433184.49610335,0
+CSL.US,D,20060717,000000,31.895,32.0637,31.6816,31.7243,229413.88193589,0
+CSL.US,D,20060718,000000,31.8056,32.0309,31.4891,31.7403,327102.56904,0
+CSL.US,D,20060719,000000,31.7819,32.9141,31.7403,32.5806,435281.54645216,0
+CSL.US,D,20060720,000000,32.6145,32.7951,31.8056,31.8056,260657.00976597,0
+CSL.US,D,20060721,000000,31.7819,31.8682,31.4504,31.7313,533432.77373412,0
+CSL.US,D,20060724,000000,31.8424,32.2135,31.758,31.9118,386086.0149873,0
+CSL.US,D,20060725,000000,34.5952,35.4724,34.358,34.8641,1850237.2975661,0
+CSL.US,D,20060726,000000,34.7609,35.644,34.6984,34.9038,662597.37032644,0
+CSL.US,D,20060727,000000,34.9991,35.1301,34.1417,34.1923,414297.94269763,0
+CSL.US,D,20060728,000000,34.2697,34.9802,34.1923,34.4324,498230.34229016,0
+CSL.US,D,20060731,000000,34.4324,34.5337,34.234,34.2697,532272.89629468,0
+CSL.US,D,20060801,000000,34.224,34.224,33.6683,34.0147,558613.50132469,0
+CSL.US,D,20060802,000000,34.0236,34.3977,34.0147,34.2984,307517.67065986,0
+CSL.US,D,20060803,000000,34.2697,34.6547,34.0593,34.478,375827.49862457,0
+CSL.US,D,20060804,000000,34.6984,34.9197,34.4424,34.7698,436445.45474283,0
+CSL.US,D,20060807,000000,34.752,35.1301,34.7063,35.1301,426188.9538057,0
+CSL.US,D,20060808,000000,35.385,35.8505,34.9614,35.0507,598250.87682682,0
+CSL.US,D,20060809,000000,35.4823,35.5756,34.6984,34.7152,394242.4424372,0
+CSL.US,D,20060810,000000,34.6477,35.0874,34.5436,34.9892,684975.64860416,0
+CSL.US,D,20060811,000000,35.0159,35.0418,34.5594,34.7063,392847.76791401,0
+CSL.US,D,20060814,000000,34.8215,35.1578,34.5197,34.6388,440409.79692073,0
+CSL.US,D,20060815,000000,34.8869,35.2798,34.8869,35.2462,385851.21790355,0
+CSL.US,D,20060816,000000,35.3683,35.8852,35.3683,35.8316,268813.43721586,0
+CSL.US,D,20060817,000000,35.8852,36.3735,35.8058,36.2594,291664.3327995,0
+CSL.US,D,20060818,000000,36.2871,36.3358,35.9538,36.2177,207266.36989068,0
+CSL.US,D,20060821,000000,36.1938,36.2028,35.92,36.0371,230114.24233589,0
+CSL.US,D,20060822,000000,35.7701,36.2028,35.7701,36.1938,223588.29420573,0
+CSL.US,D,20060823,000000,36.2871,36.3735,35.8148,36.0291,294930.33000299,0
+CSL.US,D,20060824,000000,36.2435,36.2435,35.5667,35.7036,178122.30783502,0
+CSL.US,D,20060825,000000,35.644,35.644,34.8869,35.1658,252262.7620939,0
+CSL.US,D,20060828,000000,35.1658,35.6361,35.1658,35.6083,193510.08237912,0
+CSL.US,D,20060829,000000,35.7116,36.3288,35.385,36.3288,311482.01283776,0
+CSL.US,D,20060830,000000,36.3735,36.4409,35.9448,36.0718,247367.29328349,0
+CSL.US,D,20060831,000000,36.0441,36.6732,36.0013,36.6732,342491.3512969,0
+CSL.US,D,20060901,000000,36.6732,36.6732,36.2931,36.4668,160168.89648743,0
+CSL.US,D,20060905,000000,36.5015,36.5015,36.2435,36.4578,258788.71022407,0
+CSL.US,D,20060906,000000,36.3536,36.4151,35.92,36.0718,139885.65313291,0
+CSL.US,D,20060907,000000,35.9845,35.9845,35.5577,35.661,177657.75223157,0
+CSL.US,D,20060908,000000,35.6361,35.8227,35.5756,35.6778,237809.13732075,0
+CSL.US,D,20060911,000000,35.644,35.644,35.0418,35.274,483311.15420075,0
+CSL.US,D,20060912,000000,35.3603,35.6183,35.2392,35.4823,397746.25986286,0
+CSL.US,D,20060913,000000,35.4993,36.4151,35.4993,36.3913,238272.68521141,0
+CSL.US,D,20060914,000000,36.3635,36.3635,35.8148,35.9278,179753.79486757,0
+CSL.US,D,20060915,000000,36.0291,36.6216,35.8416,36.3447,409402.47388719,0
+CSL.US,D,20060918,000000,36.2335,36.2335,35.5667,35.6947,238971.03018581,0
+CSL.US,D,20060919,000000,35.7612,35.8416,35.385,35.7036,198875.14535704,0
+CSL.US,D,20060920,000000,35.8148,36.1858,35.7195,36.0818,143844.95674677,0
+CSL.US,D,20060921,000000,36.1075,36.1234,35.404,35.4625,155739.99870607,0
+CSL.US,D,20060922,000000,35.3503,35.404,35.0248,35.1728,179058.47303158,0
+CSL.US,D,20060925,000000,35.1578,36.0818,35.0953,36.0291,190246.10060124,0
+CSL.US,D,20060926,000000,36.0291,36.4578,35.92,36.4151,262757.08325319,0
+CSL.US,D,20060927,000000,36.4151,36.4409,36.0628,36.2266,171826.11822458,0
+CSL.US,D,20060928,000000,36.3288,36.4578,35.8316,36.433,151549.92885969,0
+CSL.US,D,20060929,000000,36.4509,36.4578,36.0718,36.0718,226150.9078708,0
+CSL.US,D,20061002,000000,36.1771,36.7922,36.0291,36.3913,231047.38439404,0
+CSL.US,D,20061003,000000,36.4509,36.7753,36.1324,36.6473,202835.45668372,0
+CSL.US,D,20061004,000000,36.6306,37.0939,36.4926,37.0939,175555.66331873,0
+CSL.US,D,20061005,000000,37.2051,37.4184,37.1277,37.3151,206569.03262909,0
+CSL.US,D,20061006,000000,37.2715,37.341,36.8626,37.2715,110512.84027033,0
+CSL.US,D,20061009,000000,37.1881,37.3767,36.9321,37.3151,163898.44158158,0
+CSL.US,D,20061010,000000,37.4034,37.5812,37.1018,37.5137,176955.37640594,0
+CSL.US,D,20061011,000000,37.5047,37.8502,37.3251,37.6407,241768.44093463,0
+CSL.US,D,20061012,000000,37.6675,37.8599,37.3678,37.8153,242234.00425089,0
+CSL.US,D,20061013,000000,37.7618,38.3085,37.4184,38.1339,441575.720637,0
+CSL.US,D,20061016,000000,38.1726,38.6479,37.8819,38.639,322207.10022956,0
+CSL.US,D,20061017,000000,38.6023,38.7482,38.3453,38.5577,234079.5922266,0
+CSL.US,D,20061018,000000,38.6023,38.6479,38.3354,38.4227,249226.52341012,0
+CSL.US,D,20061019,000000,38.4326,38.5844,38.373,38.5577,123568.76738188,0
+CSL.US,D,20061020,000000,38.5249,38.5577,37.8242,38.2162,241305.90075677,0
+CSL.US,D,20061023,000000,38.2162,38.6479,37.9166,38.5507,324536.9322365,0
+CSL.US,D,20061024,000000,38.389,38.3978,36.562,36.9808,1521969.8125227,0
+CSL.US,D,20061025,000000,37.0136,37.2557,36.6642,36.7753,880818.58612864,0
+CSL.US,D,20061026,000000,36.7753,37.0136,36.5859,36.8359,596850.15602682,0
+CSL.US,D,20061027,000000,36.7753,36.8716,36.4151,36.4151,429921.52203827,0
+CSL.US,D,20061030,000000,36.2028,36.2028,35.9011,35.9845,551148.36485956,0
+CSL.US,D,20061031,000000,35.8852,36.0528,35.6004,35.8951,432715.90964867,0
+CSL.US,D,20061101,000000,35.8951,35.9845,35.274,35.2798,504992.09521689,0
+CSL.US,D,20061102,000000,35.2551,35.2898,34.9098,34.9892,386086.0149873,0
+CSL.US,D,20061103,000000,35.0318,35.0953,34.6319,34.7609,395646.18637564,0
+CSL.US,D,20061106,000000,34.9702,35.404,34.88,35.2392,260889.7914241,0
+CSL.US,D,20061107,000000,35.1895,35.523,35.1211,35.3603,294694.52520644,0
+CSL.US,D,20061108,000000,35.2988,35.4724,34.9991,35.0874,480744.50968446,0
+CSL.US,D,20061109,000000,35.0874,35.1658,34.744,34.7887,175322.8816606,0
+CSL.US,D,20061110,000000,34.8492,34.9802,34.6388,34.744,359977.18390262,0
+CSL.US,D,20061113,000000,34.744,34.9385,34.5952,34.6984,386086.0149873,0
+CSL.US,D,20061114,000000,34.7242,35.2462,34.7242,35.2323,297257.13887152,0
+CSL.US,D,20061115,000000,35.1797,35.4139,35.1301,35.3771,362535.76671646,0
+CSL.US,D,20061116,000000,35.4297,35.4546,35.0874,35.2233,207964.71486508,0
+CSL.US,D,20061117,000000,35.1728,35.1728,34.7975,35.0953,298426.08572621,0
+CSL.US,D,20061120,000000,35.1042,35.2798,34.7609,34.9702,262981.80320888,0
+CSL.US,D,20061121,000000,34.9038,34.9802,34.7887,34.9465,208660.03670107,0
+CSL.US,D,20061122,000000,34.8948,35.008,34.6319,34.9555,252029.98043577,0
+CSL.US,D,20061124,000000,34.8492,35.0248,34.7698,35.0248,81833.333818129,0
+CSL.US,D,20061127,000000,34.8115,34.9555,34.3807,34.4156,442509.87040795,0
+CSL.US,D,20061128,000000,34.5197,34.5197,33.9602,33.9869,458596.99763926,0
+CSL.US,D,20061129,000000,34.101,34.8572,34.101,34.8572,435049.77250683,0
+CSL.US,D,20061130,000000,35.1042,35.139,34.8869,35.1301,489835.08690531,0
+CSL.US,D,20061201,000000,35.1301,35.1728,34.365,34.744,287705.02918563,0
+CSL.US,D,20061204,000000,34.744,34.9465,34.5694,34.7341,295625.65183898,0
+CSL.US,D,20061205,000000,34.8293,34.9892,34.7975,34.9385,185582.40573614,0
+CSL.US,D,20061206,000000,34.8492,34.8492,34.5337,34.5436,151549.92885969,0
+CSL.US,D,20061207,000000,34.6388,34.8392,34.604,34.6388,171826.11822458,0
+CSL.US,D,20061208,000000,34.6388,34.6637,34.3064,34.358,249928.89923574,0
+CSL.US,D,20061211,000000,34.358,34.4156,34.1079,34.2697,324306.16600398,0
+CSL.US,D,20061212,000000,34.2697,34.358,34.1497,34.3243,219617.90575099,0
+CSL.US,D,20061213,000000,34.4244,34.4613,34.101,34.2092,187447.68213961,0
+CSL.US,D,20061214,000000,34.2092,34.4156,34.0593,34.3332,215891.38379527,0
+CSL.US,D,20061215,000000,34.3332,34.4424,34.234,34.4424,408234.53474532,0
+CSL.US,D,20061218,000000,34.4324,34.7798,34.358,34.504,420590.10145685,0
+CSL.US,D,20061219,000000,34.4613,34.5267,34.234,34.4691,333160.93842828,0
+CSL.US,D,20061220,000000,34.4424,34.4523,34.2429,34.2429,547892.44478411,0
+CSL.US,D,20061221,000000,34.2697,34.3431,33.8082,33.8599,156442.3745317,0
+CSL.US,D,20061222,000000,33.8826,33.8826,33.5929,33.6882,169496.28621764,0
+CSL.US,D,20061226,000000,33.6167,33.9085,33.5999,33.8172,95354.824245946,0
+CSL.US,D,20061227,000000,33.7993,34.2092,33.7993,33.8688,271846.65276124,0
+CSL.US,D,20061228,000000,33.7556,33.9869,33.6683,33.8172,406833.81394529,0
+CSL.US,D,20061229,000000,33.8172,33.8172,33.5592,33.6683,283500.85135996,0
+CSL.US,D,20070103,000000,33.8688,34.2528,33.6683,34.0236,446006.63384396,0
+CSL.US,D,20070104,000000,34.0593,34.0593,33.7309,33.8688,589155.26104195,0
+CSL.US,D,20070105,000000,33.6087,34.0147,33.5839,33.7656,642081.34531378,0
+CSL.US,D,20070108,000000,33.9005,33.9005,33.3697,33.7309,358810.25247353,0
+CSL.US,D,20070109,000000,33.7825,33.9602,33.5661,33.7656,309380.93163773,0
+CSL.US,D,20070110,000000,33.7556,33.7556,33.456,33.6782,160168.89648743,0
+CSL.US,D,20070111,000000,33.7825,34.4613,33.7556,34.3332,376063.30342111,0
+CSL.US,D,20070112,000000,34.358,34.5197,34.1665,34.2697,428287.01186731,0
+CSL.US,D,20070116,000000,34.4523,34.622,34.0147,34.1844,279070.9458658,0
+CSL.US,D,20070117,000000,34.1337,34.1764,33.8748,33.9602,737899.71745038,0
+CSL.US,D,20070118,000000,33.9958,34.0147,33.5661,33.6167,279307.75837514,0
+CSL.US,D,20070119,000000,33.6505,33.9085,33.6087,33.8082,231513.95542311,0
+CSL.US,D,20070122,000000,33.8688,33.9869,33.7556,33.9512,309848.5103796,0
+CSL.US,D,20070123,000000,33.9512,34.2607,33.8429,34.1844,305188.84636573,0
+CSL.US,D,20070124,000000,34.234,34.5337,34.2092,34.5117,206569.03262909,0
+CSL.US,D,20070125,000000,34.5117,34.5694,34.3243,34.4613,426652.50169636,0
+CSL.US,D,20070126,000000,34.4613,34.5694,34.358,34.5694,282804.52181117,0
+CSL.US,D,20070129,000000,34.4613,34.5694,34.4077,34.5337,392847.76791401,0
+CSL.US,D,20070130,000000,34.5694,34.8215,34.495,34.6547,334561.6592283,0
+CSL.US,D,20070131,000000,34.6547,35.1042,34.5694,34.9285,282571.74015304,0
+CSL.US,D,20070201,000000,35.0695,35.7959,34.9385,35.644,434112.59959747,0
+CSL.US,D,20070202,000000,35.644,35.9596,35.644,35.7959,305188.84636573,0
+CSL.US,D,20070205,000000,35.8316,35.8673,35.6699,35.7036,287232.41187972,0
+CSL.US,D,20070206,000000,35.7701,35.778,35.6183,35.7701,264152.76548919,0
+CSL.US,D,20070207,000000,35.8852,36.0103,35.7265,35.92,280469.6512402,0
+CSL.US,D,20070208,000000,37.1881,40.5006,37.1881,40.0282,1624783.7269569,0
+CSL.US,D,20070209,000000,40.0282,40.1365,38.7898,39.024,810407.67696391,0
+CSL.US,D,20070212,000000,39.2453,39.2632,38.5844,38.7065,495058.0623776,0
+CSL.US,D,20070213,000000,38.7065,39.0468,38.5665,38.8166,471187.36143454,0
+CSL.US,D,20070214,000000,38.9298,39.4437,38.7729,39.2205,435281.54645216,0
+CSL.US,D,20070215,000000,39.3138,39.547,39.0845,39.2711,454167.09214509,0
+CSL.US,D,20070216,000000,39.28,39.3138,38.8582,39.1093,275110.63453912,0
+CSL.US,D,20070220,000000,39.1093,39.2037,38.6657,39.1015,422922.9566022,0
+CSL.US,D,20070221,000000,38.9298,39.3396,38.7134,38.9119,287465.19353785,0
+CSL.US,D,20070222,000000,38.9892,39.1182,38.5577,38.766,463260.69250435,0
+CSL.US,D,20070223,000000,38.6479,39.2979,38.5249,39.1252,376063.30342111,0
+CSL.US,D,20070226,000000,39.2285,39.2979,38.639,38.7422,293994.16480644,0
+CSL.US,D,20070227,000000,38.1914,38.3085,37.6764,37.8502,351116.36520148,0
+CSL.US,D,20070228,000000,37.7539,37.8502,36.8904,37.3946,1115824.2664238,0
+CSL.US,D,20070301,000000,37.0581,37.983,36.8904,37.5574,689638.33575645,0
+CSL.US,D,20070302,000000,37.5384,37.8599,37.1197,37.2219,335028.23025737,0
+CSL.US,D,20070305,000000,36.9907,37.4264,36.8904,36.8904,486343.36203331,0
+CSL.US,D,20070306,000000,37.2308,37.7449,36.9133,37.5484,493568.66285068,0
+CSL.US,D,20070307,000000,37.4442,37.6764,36.9966,37.4114,325001.48783997,0
+CSL.US,D,20070308,000000,37.6049,37.8502,37.4799,37.7539,256926.45695901,0
+CSL.US,D,20070309,000000,37.9473,38.0634,37.7012,37.9473,337592.85934805,0
+CSL.US,D,20070312,000000,37.9742,38.2162,37.7369,38.0456,228482.75530337,0
+CSL.US,D,20070313,000000,37.9552,37.9552,37.0314,37.084,303084.74202728,0
+CSL.US,D,20070314,000000,37.1802,37.2398,36.4578,37.0502,247367.29328349,0
+CSL.US,D,20070315,000000,36.9321,37.1277,36.8459,37.0502,206795.76801039,0
+CSL.US,D,20070316,000000,37.0581,37.0581,36.5859,36.7476,258788.71022407,0
+CSL.US,D,20070319,000000,36.8904,37.1704,36.7566,37.0314,371866.17958508,0
+CSL.US,D,20070320,000000,36.8904,37.0939,36.5541,36.8716,400658.54987153,0
+CSL.US,D,20070321,000000,36.8359,37.3598,36.562,37.341,448218.56345263,0
+CSL.US,D,20070322,000000,37.4968,37.7181,37.341,37.6596,204232.14663251,0
+CSL.US,D,20070323,000000,37.6596,37.9006,37.5384,37.7876,199573.49033143,0
+CSL.US,D,20070326,000000,37.7618,38.1249,37.2715,37.5752,171826.11822458,0
+CSL.US,D,20070327,000000,37.5484,37.5484,36.8904,36.9401,177426.98599904,0
+CSL.US,D,20070328,000000,36.8904,37.0502,36.0291,36.9401,199103.89616395,0
+CSL.US,D,20070329,000000,37.0939,37.1802,36.69,37.1108,186397.64539601,0
+CSL.US,D,20070330,000000,37.1277,37.3946,36.5789,36.8279,215662.63298836,0
+CSL.US,D,20070402,000000,36.7843,37.3251,36.7654,37.3251,217874.56259702,0
+CSL.US,D,20070403,000000,37.4511,37.7618,37.2398,37.7012,443204.18453112,0
+CSL.US,D,20070404,000000,37.7092,38.1637,37.6844,37.8242,583328.66559899,0
+CSL.US,D,20070405,000000,37.9006,38.0009,37.4968,37.5574,206216.33314707,0
+CSL.US,D,20070409,000000,37.6129,37.8819,37.3499,37.47,213561.55178832,0
+CSL.US,D,20070410,000000,37.5384,37.7092,37.2984,37.4343,252610.42301189,0
+CSL.US,D,20070411,000000,37.5137,37.5137,36.8716,37.0403,277212.72345196,0
+CSL.US,D,20070412,000000,37.0136,37.3678,36.8538,37.3331,171243.66022283,0
+CSL.US,D,20070413,000000,37.3946,37.5662,37.0136,37.2637,210060.75750108,0
+CSL.US,D,20070416,000000,37.4264,38.115,37.4264,38.0892,239554.49590034,0
+CSL.US,D,20070417,000000,38.1339,38.3978,37.7706,38.3354,364167.25374901,0
+CSL.US,D,20070418,000000,38.3354,38.5577,38.0545,38.2162,233379.23182659,0
+CSL.US,D,20070419,000000,37.9552,38.243,37.5047,38.0634,202952.35136919,0
+CSL.US,D,20070420,000000,38.389,38.7065,38.1994,38.3085,263320.39471161,0
+CSL.US,D,20070423,000000,38.389,38.7134,38.3036,38.5577,169262.49684669,0
+CSL.US,D,20070424,000000,36.4578,37.1881,35.0695,35.8316,1535258.5212924,0
+CSL.US,D,20070425,000000,35.8594,36.562,35.5577,36.4231,761995.13834913,0
+CSL.US,D,20070426,000000,36.0291,36.0371,35.0418,35.7701,806098.69700644,0
+CSL.US,D,20070427,000000,35.7701,36.1858,35.5756,35.8594,558047.16672784,0
+CSL.US,D,20070430,000000,35.8148,35.8951,35.2551,35.3226,397149.69388185,0
+CSL.US,D,20070501,000000,35.3226,35.5756,35.2163,35.4546,468620.71691824,0
+CSL.US,D,20070502,000000,35.3503,36.0907,35.3503,35.8773,345286.74662011,0
+CSL.US,D,20070503,000000,35.8773,36.0718,35.6699,35.7195,486106.54952396,0
+CSL.US,D,20070504,000000,35.7513,36.3109,35.6361,36.1938,448218.56345263,0
+CSL.US,D,20070507,000000,36.3188,36.6732,36.0818,36.6216,326168.41926904,0
+CSL.US,D,20070508,000000,36.4151,36.5948,36.2931,36.5441,375827.49862457,0
+CSL.US,D,20070509,000000,36.4926,36.7476,36.433,36.5441,320574.60548421,0
+CSL.US,D,20070510,000000,36.3735,36.4578,36.1234,36.2335,280354.77198034,0
+CSL.US,D,20070511,000000,36.3288,36.6306,36.1681,36.3188,304718.24448544,0
+CSL.US,D,20070514,000000,36.4081,36.5104,36.0371,36.1681,403221.16353661,0
+CSL.US,D,20070515,000000,36.0628,36.5193,36.0628,36.0995,462443.43741888,0
+CSL.US,D,20070516,000000,36.2435,36.6036,36.1482,36.5015,413366.81606509,0
+CSL.US,D,20070517,000000,36.2871,36.8279,36.2673,36.5441,452770.40219629,0
+CSL.US,D,20070518,000000,36.5441,36.8359,36.3536,36.7109,725193.46668243,0
+CSL.US,D,20070521,000000,35.9538,37.7269,35.9538,37.6764,412898.22961041,0
+CSL.US,D,20070522,000000,37.6129,37.7706,37.1881,37.7449,268118.11537989,0
+CSL.US,D,20070523,000000,37.7449,38.1339,37.6506,38.0972,344120.82290383,0
+CSL.US,D,20070524,000000,38.0972,38.2937,37.5384,37.5574,333982.22436498,0
+CSL.US,D,20070525,000000,37.6129,37.8242,37.4114,37.5384,223934.94741092,0
+CSL.US,D,20070529,000000,37.3251,37.8819,37.3151,37.7092,204820.65091108,0
+CSL.US,D,20070530,000000,37.597,37.9166,37.3678,37.9076,309965.40506507,0
+CSL.US,D,20070531,000000,37.9473,38.3274,37.5574,37.8739,428636.68821092,0
+CSL.US,D,20070601,000000,37.9235,38.3085,37.7706,38.0366,252262.7620939,0
+CSL.US,D,20070604,000000,38.0089,38.2599,38.0089,38.1637,243171.17716025,0
+CSL.US,D,20070605,000000,38.115,38.2074,37.6049,37.7449,233840.76429163,0
+CSL.US,D,20070606,000000,37.6764,37.7092,37.3678,37.5384,558729.38829735,0
+CSL.US,D,20070607,000000,37.3151,37.6049,37.3151,37.3331,390402.04893441,0
+CSL.US,D,20070608,000000,37.3598,37.5891,37.3598,37.4442,306819.32568547,0
+CSL.US,D,20070611,000000,37.4442,37.5226,37.0403,37.1425,275456.2800315,0
+CSL.US,D,20070612,000000,37.1425,37.5137,37.1425,37.3151,730794.33445689,0
+CSL.US,D,20070613,000000,37.3678,38.115,37.2715,38.0188,389467.89916346,0
+CSL.US,D,20070614,000000,38.1339,38.6112,38.1339,38.6112,341673.08849862,0
+CSL.US,D,20070615,000000,38.6023,39.5907,38.6023,39.5193,538679.93431376,0
+CSL.US,D,20070618,000000,39.2037,39.7157,39.1868,39.4437,362189.11351128,0
+CSL.US,D,20070619,000000,39.4537,39.9468,39.1788,39.7683,332814.2852231,0
+CSL.US,D,20070620,000000,39.667,40.5621,39.667,40.3666,684279.31905538,0
+CSL.US,D,20070621,000000,40.3181,40.6593,39.9905,40.5343,572251.88643797,0
+CSL.US,D,20070622,000000,40.6276,41.0375,40.447,40.6593,644296.29806085,0
+CSL.US,D,20070625,000000,40.7556,40.7556,40.1821,40.2774,330600.34018882,0
+CSL.US,D,20070626,000000,40.4381,40.6276,39.6393,39.6483,335028.23025737,0
+CSL.US,D,20070627,000000,39.658,39.8903,39.409,39.8814,390521.96675829,0
+CSL.US,D,20070628,000000,39.934,40.2774,39.9003,39.9826,265200.78680718,0
+CSL.US,D,20070629,000000,39.9826,40.4103,39.528,39.9003,218340.12591328,0
+CSL.US,D,20070702,000000,40.1028,40.3091,40.0184,40.2158,244567.86710905,0
+CSL.US,D,20070703,000000,40.3954,40.5264,40.2158,40.5006,146293.6988648,0
+CSL.US,D,20070705,000000,40.5006,40.585,40.3181,40.3766,238507.48229516,0
+CSL.US,D,20070706,000000,40.5443,40.7289,40.324,40.6326,210762.1256139,0
+CSL.US,D,20070709,000000,40.7289,40.9363,40.6326,40.844,150379.97429218,0
+CSL.US,D,20070710,000000,41.0911,41.1754,40.4758,40.5443,309268.06780348,0
+CSL.US,D,20070711,000000,40.7467,40.9958,40.5533,40.7933,167979.67844496,0
+CSL.US,D,20070712,000000,40.9432,41.5724,40.9432,41.5624,207615.03852147,0
+CSL.US,D,20070713,000000,41.4741,42.2264,41.3888,42.1559,215308.92579352,0
+CSL.US,D,20070716,000000,41.9991,42.6262,41.8264,42.3226,404274.22341864,0
+CSL.US,D,20070717,000000,42.4565,42.6967,42.272,42.3583,169031.73061418,0
+CSL.US,D,20070718,000000,42.1459,42.654,41.8363,42.6074,303554.33619477,0
+CSL.US,D,20070719,000000,42.7632,42.8415,42.6163,42.7453,254825.37575898,0
+CSL.US,D,20070720,000000,42.6789,42.6967,42.1737,42.5151,214259.89676273,0
+CSL.US,D,20070723,000000,42.6362,42.7959,42.5151,42.6867,154109.51938634,0
+CSL.US,D,20070724,000000,42.0954,42.2977,40.9194,41.3679,284438.02426932,0
+CSL.US,D,20070725,000000,39.5649,41.3311,38.2679,40.4838,1065936.4362614,0
+CSL.US,D,20070726,000000,39.4874,40.1028,38.8325,39.8467,608041.81444769,0
+CSL.US,D,20070727,000000,39.8814,39.9905,39.1015,39.1015,589507.96052397,0
+CSL.US,D,20070730,000000,39.2453,39.8556,39.0568,39.5996,414064.15332669,0
+CSL.US,D,20070731,000000,39.9738,40.2238,38.8425,38.8425,309500.84946161,0
+CSL.US,D,20070801,000000,38.639,39.3058,38.4564,38.6975,740816.03831027,0
+CSL.US,D,20070802,000000,38.9545,39.4944,38.8166,39.4775,636365.59827945,0
+CSL.US,D,20070803,000000,39.547,40.8619,39.2205,39.3396,658867.82523228,0
+CSL.US,D,20070806,000000,39.8903,39.8903,38.6559,39.0925,620049.72024123,0
+CSL.US,D,20070807,000000,39.0329,40.4917,38.9208,40.0928,626344.90213888,0
+CSL.US,D,20070808,000000,40.2774,42.6709,40.2774,41.6498,726130.63959178,0
+CSL.US,D,20070809,000000,41.6498,44.2388,40.836,42.8555,1121894.7283657,0
+CSL.US,D,20070810,000000,42.5895,43.4082,42.1638,42.8902,971979.30967697,0
+CSL.US,D,20070813,000000,43.2524,43.2524,41.8542,42.1827,728343.57691326,0
+CSL.US,D,20070814,000000,42.1192,42.2799,41.7509,41.7739,576797.67890481,0
+CSL.US,D,20070815,000000,41.6498,42.0289,40.9859,41.3808,583561.44725712,0
+CSL.US,D,20070816,000000,41.1754,41.4414,39.675,40.447,819965.83292663,0
+CSL.US,D,20070817,000000,41.5356,41.8829,40.4291,40.8261,585776.40000421,0
+CSL.US,D,20070820,000000,40.9958,41.5991,39.934,40.5443,477365.64864671,0
+CSL.US,D,20070821,000000,40.4203,41.5168,40.2238,41.3491,341438.29141486,0
+CSL.US,D,20070822,000000,41.7579,42.4913,41.5544,41.9316,233960.68211552,0
+CSL.US,D,20070823,000000,42.1459,42.2561,40.836,41.0206,402407.93930234,0
+CSL.US,D,20070824,000000,40.8767,41.2001,40.7834,41.1585,338292.21203526,0
+CSL.US,D,20070827,000000,41.0375,41.4414,40.8261,41.1585,202021.22473665,0
+CSL.US,D,20070828,000000,40.8093,41.2647,40.3339,40.3666,244800.64876718,0
+CSL.US,D,20070829,000000,40.6593,41.2101,40.4203,41.1904,238042.92669169,0
+CSL.US,D,20070830,000000,40.7933,41.9156,40.7746,41.5724,383643.31914612,0
+CSL.US,D,20070831,000000,41.9653,42.3583,41.491,42.2332,368600.18238159,0
+CSL.US,D,20070904,000000,42.2422,43.2068,42.1737,42.8158,361840.44488049,0
+CSL.US,D,20070905,000000,42.404,42.4565,41.1248,41.4254,438542.50509164,0
+CSL.US,D,20070906,000000,41.6498,41.873,41.4156,41.6666,173342.72599726,0
+CSL.US,D,20070907,000000,41.1328,41.1328,40.4014,40.5533,234310.35845912,0
+CSL.US,D,20070910,000000,40.577,40.7746,39.7157,40.1642,251096.83837764,0
+CSL.US,D,20070911,000000,40.2098,40.6426,39.8903,40.4917,178937.54749489,0
+CSL.US,D,20070912,000000,40.4103,40.7556,40.1106,40.2942,139067.39033462,0
+CSL.US,D,20070913,000000,40.447,40.5701,39.9261,40.1562,182900.88195998,0
+CSL.US,D,20070914,000000,39.8903,40.1999,39.528,40.1642,173342.72599726,0
+CSL.US,D,20070917,000000,39.9826,40.1731,39.7157,39.7157,184651.27910361,0
+CSL.US,D,20070918,000000,39.9181,40.836,39.6313,40.4291,295511.78029193,0
+CSL.US,D,20070919,000000,40.6177,41.9088,40.6177,41.6061,293531.62462859,0
+CSL.US,D,20070920,000000,41.6666,42.3583,41.5168,41.9732,242821.50081665,0
+CSL.US,D,20070921,000000,42.2264,42.2977,41.0554,41.2647,483192.24408967,0
+CSL.US,D,20070924,000000,41.3679,41.4741,40.6029,40.6833,315793.00822085,0
+CSL.US,D,20070925,000000,40.4917,40.9363,40.1821,40.4758,280823.35843503,0
+CSL.US,D,20070926,000000,40.5939,41.9156,40.5343,41.8264,525505.09709113,0
+CSL.US,D,20070927,000000,42.0566,42.7632,42.0566,42.5151,275342.40848445,0
+CSL.US,D,20070928,000000,42.5151,42.5151,41.3977,41.6904,517583.46672498,0
+CSL.US,D,20071001,000000,41.6429,42.2094,41.6429,41.9156,227665.50021788,0
+CSL.US,D,20071002,000000,41.9653,42.2005,41.9236,42.0289,268578.64013212,0
+CSL.US,D,20071003,000000,41.9316,42.2194,41.7431,41.9991,334679.56162658,0
+CSL.US,D,20071004,000000,42.1827,42.2332,41.8175,41.9088,105849.14540523,0
+CSL.US,D,20071005,000000,42.1281,42.2491,41.9316,42.0666,234893.82417366,0
+CSL.US,D,20071008,000000,42.1192,42.2977,41.7579,41.8542,100485.09014011,0
+CSL.US,D,20071009,000000,41.9088,41.9732,41.3224,41.5446,241768.44093463,0
+CSL.US,D,20071010,000000,41.5267,41.6904,40.7646,40.836,188612.59814308,0
+CSL.US,D,20071011,000000,41.0375,41.1754,39.8903,40.2416,297607.82292793,0
+CSL.US,D,20071012,000000,40.2416,40.2416,39.675,39.7772,289334.50079255,0
+CSL.US,D,20071015,000000,39.7772,39.9003,39.2542,39.8218,230584.84421619,0
+CSL.US,D,20071016,000000,39.8814,39.9738,38.516,38.6112,272198.34453045,0
+CSL.US,D,20071017,000000,38.6201,39.161,38.2847,39.0756,556751.24805963,0
+CSL.US,D,20071018,000000,38.8582,39.2632,38.8166,39.0409,255063.19598114,0
+CSL.US,D,20071019,000000,39.0409,39.161,37.2984,37.2984,389352.01219079,0
+CSL.US,D,20071022,000000,36.9966,37.3867,36.7922,36.9321,561177.12270257,0
+CSL.US,D,20071023,000000,37.0502,37.7449,37.0502,37.6129,369653.24226361,0
+CSL.US,D,20071024,000000,35.1728,36.1324,34.1238,34.6319,1363196.5982712,0
+CSL.US,D,20071025,000000,34.4691,34.488,33.9869,34.35,856572.00830902,0
+CSL.US,D,20071026,000000,34.8215,36.5948,34.4324,34.7242,505454.63539474,0
+CSL.US,D,20071029,000000,34.744,34.8492,33.9263,34.1169,501960.89509713,0
+CSL.US,D,20071030,000000,34.092,34.3064,33.8826,34.0494,540077.63197536,0
+CSL.US,D,20071031,000000,34.2092,34.2697,33.456,33.8429,621217.65938312,0
+CSL.US,D,20071101,000000,33.5066,33.9958,33.3378,33.6087,502309.56372792,0
+CSL.US,D,20071102,000000,33.8262,34.0147,33.0848,33.7398,604546.05872447,0
+CSL.US,D,20071105,000000,33.5839,33.8429,33.2584,33.4729,617267.4251845,0
+CSL.US,D,20071106,000000,33.4212,34.2171,33.4044,34.1497,519899.19075263,0
+CSL.US,D,20071107,000000,33.8341,34.0593,33.4729,33.5512,520961.32004991,0
+CSL.US,D,20071108,000000,33.8429,34.9285,33.456,34.5337,626821.550296,0
+CSL.US,D,20071109,000000,34.2092,34.5594,33.8082,34.0147,457019.92709823,0
+CSL.US,D,20071112,000000,34.1079,34.3143,33.5999,33.5999,323721.69257664,0
+CSL.US,D,20071113,000000,33.9005,33.9263,33.3517,33.7914,262290.51222412,0
+CSL.US,D,20071114,000000,34.092,34.2429,33.5929,33.8082,279192.87911529,0
+CSL.US,D,20071115,000000,33.6972,33.9165,33.4044,33.5839,321385.81429286,0
+CSL.US,D,20071116,000000,33.6435,34.0494,33.4044,33.5661,375248.06376125,0
+CSL.US,D,20071119,000000,33.3874,33.3874,32.667,32.7246,553208.12983455,0
+CSL.US,D,20071120,000000,32.6572,33.0214,31.242,32.2899,640682.63993937,0
+CSL.US,D,20071121,000000,32.0071,32.0737,31.4583,31.5656,603494.00655525,0
+CSL.US,D,20071123,000000,31.7065,32.3544,31.7065,32.1708,89525.205664568,0
+CSL.US,D,20071126,000000,32.2215,33.2505,32.1957,32.2543,589739.7344693,0
+CSL.US,D,20071127,000000,32.4736,33.3131,32.2811,33.1881,300578.56027933,0
+CSL.US,D,20071128,000000,33.4729,34.092,33.0382,33.9165,503886.63426895,0
+CSL.US,D,20071129,000000,33.8429,34.372,33.6683,34.0325,336481.3521233,0
+CSL.US,D,20071130,000000,34.3143,34.3143,33.8082,34.1497,541828.02911898,0
+CSL.US,D,20071203,000000,34.1079,34.2697,33.8916,34.0832,722397.06364641,0
+CSL.US,D,20071204,000000,33.8599,34.0494,33.5929,33.8519,562343.04641884,0
+CSL.US,D,20071205,000000,34.224,34.3064,33.7656,34.2607,538449.16808124,0
+CSL.US,D,20071206,000000,34.1497,34.622,34.0593,34.614,558496.60663922,0
+CSL.US,D,20071207,000000,34.7609,34.8293,34.365,34.5694,407782.07169551,0
+CSL.US,D,20071210,000000,34.5952,34.8721,34.224,34.6637,260657.00976597,0
+CSL.US,D,20071211,000000,34.8215,34.9285,33.456,33.5422,240257.87943878,0
+CSL.US,D,20071212,000000,34.224,34.358,33.1354,33.4291,362535.76671646,0
+CSL.US,D,20071213,000000,33.3428,33.5244,32.7435,33.3378,340040.59375328,0
+CSL.US,D,20071214,000000,33.3597,33.3597,32.3911,32.4814,229662.78699891,0
+CSL.US,D,20071217,000000,32.3823,32.6303,32.1531,32.2721,267765.41589787,0
+CSL.US,D,20071218,000000,32.5202,32.5906,31.9039,32.2453,314512.20524471,0
+CSL.US,D,20071219,000000,31.9645,32.1004,31.6459,31.7313,253276.52117651,0
+CSL.US,D,20071220,000000,31.9039,32.1004,31.5566,32.1004,283760.84126385,0
+CSL.US,D,20071221,000000,32.4269,32.6383,32.0825,32.2543,455563.78209388,0
+CSL.US,D,20071224,000000,32.5371,32.6749,32.2989,32.6572,88364.320512321,0
+CSL.US,D,20071226,000000,32.7513,33.1097,32.3376,32.9766,233807.50976904,0
+CSL.US,D,20071227,000000,32.7951,33.0759,32.5113,32.5806,204469.96685467,0
+CSL.US,D,20071228,000000,32.7603,32.9419,32.4458,32.5906,180165.94940513,0
+CSL.US,D,20071231,000000,32.7346,32.8804,31.7491,31.766,355894.93932644,0
+CSL.US,D,20080102,000000,31.7065,32.4736,31.7065,32.1084,480046.16471005,0
+CSL.US,D,20080103,000000,32.1004,32.2215,31.623,31.6996,289213.57525586,0
+CSL.US,D,20080104,000000,31.3453,31.372,29.3297,29.6205,507250.37961461,0
+CSL.US,D,20080107,000000,29.7238,29.7238,28.3721,29.1501,931294.92056964,0
+CSL.US,D,20080108,000000,29.1324,29.4171,28.3077,28.3543,428521.80895107,0
+CSL.US,D,20080109,000000,28.4139,28.4139,27.3471,28.1459,441337.90041483,0
+CSL.US,D,20080110,000000,27.6726,28.2371,27.4046,27.9286,737204.39561439,0
+CSL.US,D,20080111,000000,27.7609,27.9921,27.3709,27.4046,459877.8006154,0
+CSL.US,D,20080114,000000,27.5466,28.0884,27.2558,27.9385,652105.06459277,0
+CSL.US,D,20080115,000000,27.5556,27.5962,26.6525,26.9194,521669.74215236,0
+CSL.US,D,20080116,000000,26.7566,27.3313,26.5582,26.6435,524289.79544737,0
+CSL.US,D,20080117,000000,26.6435,26.7914,25.7008,25.7008,459877.8006154,0
+CSL.US,D,20080118,000000,25.8298,26.4907,25.7355,25.9747,707479.8909826,0
+CSL.US,D,20080122,000000,24.889,26.6961,24.889,25.7525,675851.81686072,0
+CSL.US,D,20080123,000000,25.1709,26.062,25.0042,25.8982,997079.42024308,0
+CSL.US,D,20080124,000000,25.9825,26.1553,25.3564,25.8129,841246.71195888,0
+CSL.US,D,20080125,000000,25.9498,26.2317,25.6829,26.0272,1192651.2830228,0
+CSL.US,D,20080128,000000,25.9825,27.1158,25.9825,27.1158,676351.64241238,0
+CSL.US,D,20080129,000000,27.2905,28.009,27.1158,27.486,501995.15733252,0
+CSL.US,D,20080130,000000,27.3798,28.2749,27.3798,27.5187,587697.100612,0
+CSL.US,D,20080131,000000,27.0632,28.8019,27.0632,28.5636,654418.77319482,0
+CSL.US,D,20080201,000000,28.6729,29.3834,28.4526,29.3654,612005.14891278,0
+CSL.US,D,20080204,000000,29.3654,29.6484,28.8664,29.3834,357409.53167352,0
+CSL.US,D,20080205,000000,29.1661,29.184,28.4873,28.52,235764.48803784,0
+CSL.US,D,20080206,000000,28.7146,29.4082,28.3176,28.4526,287593.17306419,0
+CSL.US,D,20080207,000000,28.2293,29.3467,28.1608,29.038,381074.65920421,0
+CSL.US,D,20080208,000000,28.8664,29.2761,28.1459,28.3543,493916.32376867,0
+CSL.US,D,20080211,000000,28.9874,32.4358,28.9269,32.2543,1815297.8791646,0
+CSL.US,D,20080212,000000,32.6076,32.8179,31.8056,32.5718,1179161.0316919,0
+CSL.US,D,20080213,000000,32.7702,34.1169,32.7702,34.0147,799256.32705527,0
+CSL.US,D,20080214,000000,34.092,34.2697,33.6683,33.7745,590612.41375909,0
+CSL.US,D,20080215,000000,33.5929,34.1238,33.4044,33.6604,637551.67625184,0
+CSL.US,D,20080219,000000,33.9422,34.7152,33.7993,34.0325,677866.23475946,0
+CSL.US,D,20080220,000000,33.9263,34.1337,33.4897,33.7497,537965.46593447,0
+CSL.US,D,20080221,000000,33.8172,34.0832,33.2863,33.3964,552326.38112949,0
+CSL.US,D,20080222,000000,33.4291,33.6167,32.5718,32.9141,517231.77495576,0
+CSL.US,D,20080225,000000,32.9489,33.9769,32.7513,33.9422,873826.06696941,0
+CSL.US,D,20080226,000000,33.8826,33.8826,33.1186,33.3517,471303.2484072,0
+CSL.US,D,20080227,000000,33.1444,33.5512,32.8546,33.1534,550572.96084746,0
+CSL.US,D,20080228,000000,33.0481,33.2227,32.2453,32.6145,654899.45220317,0
+CSL.US,D,20080229,000000,32.3376,32.5113,31.2678,31.3353,421674.40043586,0
+CSL.US,D,20080303,000000,31.2926,32.2453,31.2678,31.895,915082.83695042,0
+CSL.US,D,20080304,000000,31.381,31.5219,29.8965,30.5127,843035.40218912,0
+CSL.US,D,20080305,000000,30.7985,31.1567,30.455,30.7022,517113.87255748,0
+CSL.US,D,20080306,000000,30.4283,30.455,29.3904,29.4856,705904.8358672,0
+CSL.US,D,20080307,000000,29.1908,29.3377,28.8099,29.038,635549.35090677,0
+CSL.US,D,20080310,000000,29.038,29.2663,28.4615,28.52,487272.47324023,0
+CSL.US,D,20080311,000000,29.3377,29.6484,29.0727,29.311,853540.80818926,0
+CSL.US,D,20080312,000000,29.426,29.5501,28.7859,28.9874,390531.03617355,0
+CSL.US,D,20080313,000000,28.6996,29.2761,27.9921,29.1045,552862.48434217,0
+CSL.US,D,20080314,000000,29.2861,29.2941,27.0632,27.1764,1005457.5445103,0
+CSL.US,D,20080317,000000,26.6525,27.9921,26.4243,27.4692,777016.10543193,0
+CSL.US,D,20080318,000000,27.8631,29.3377,27.8631,29.2941,916960.20590757,0
+CSL.US,D,20080319,000000,29.6116,29.9748,28.6549,28.6549,729977.07937142,0
+CSL.US,D,20080320,000000,28.6549,28.91,28.0615,28.2371,1132617.8003319,0
+CSL.US,D,20080324,000000,28.3444,29.2087,28.3444,28.8099,829292.21494403,0
+CSL.US,D,20080325,000000,28.7373,28.9011,28.5548,28.5548,686215.13535526,0
+CSL.US,D,20080326,000000,28.4873,28.7245,28.2293,28.6024,431201.3173016,0
+CSL.US,D,20080327,000000,28.6996,28.9447,28.3543,28.4793,402953.11193027,0
+CSL.US,D,20080328,000000,28.52,28.7245,28.2064,28.2997,376401.89492385,0
+CSL.US,D,20080331,000000,28.0974,28.8376,28.0974,28.6896,424905.12769115,0
+CSL.US,D,20080401,000000,28.91,29.7307,28.8099,29.5501,563507.96242231,0
+CSL.US,D,20080402,000000,29.7922,30.6575,29.6116,30.1703,608802.63761604,0
+CSL.US,D,20080403,000000,29.9828,30.332,29.5005,29.9579,557998.79651317,0
+CSL.US,D,20080404,000000,29.9054,30.0125,29.4519,29.8012,330813.97530365,0
+CSL.US,D,20080407,000000,29.8189,29.9679,29.2663,29.3377,255991.29947525,0
+CSL.US,D,20080408,000000,29.1908,29.4519,28.9874,29.175,204469.96685467,0
+CSL.US,D,20080409,000000,29.1581,29.3199,28.1886,28.6649,526147.0101484,0
+CSL.US,D,20080410,000000,28.7146,28.8664,28.2144,28.6896,228946.30319402,0
+CSL.US,D,20080411,000000,28.4436,28.4436,27.6309,28.1191,672037.62389089,0
+CSL.US,D,20080414,000000,28.1608,28.3881,28.0278,28.2551,411996.32664925,0
+CSL.US,D,20080415,000000,28.4793,29.3377,28.1032,29.2484,762908.12615115,0
+CSL.US,D,20080416,000000,29.5848,30.3003,29.1134,30.2904,876604.33117492,0
+CSL.US,D,20080417,000000,30.2308,30.471,29.8875,30.1703,652320.7151332,0
+CSL.US,D,20080418,000000,30.6675,30.6675,29.5759,29.6582,757669.02727397,0
+CSL.US,D,20080421,000000,29.6989,29.8101,28.5548,29.0043,957317.08835303,0
+CSL.US,D,20080422,000000,25.8805,27.3313,25.6918,26.1652,2269250.328482,0
+CSL.US,D,20080423,000000,26.334,26.5323,25.6918,25.7852,1228416.0182123,0
+CSL.US,D,20080424,000000,25.8635,25.8635,25.162,25.4637,1775646.3956831,0
+CSL.US,D,20080425,000000,25.4884,25.5549,24.7889,25.0459,1198585.703736,0
+CSL.US,D,20080428,000000,25.2135,25.2294,24.7799,24.8513,892864.78500881,0
+CSL.US,D,20080429,000000,24.8702,25.2711,24.8345,25.0547,698500.1621704,0
+CSL.US,D,20080430,000000,25.1351,25.1351,24.6985,24.7719,771004.09083271,0
+CSL.US,D,20080501,000000,25.154,25.673,24.8166,25.5708,675906.23335223,0
+CSL.US,D,20080502,000000,25.7772,25.8129,25.3028,25.6492,730103.04347214,0
+CSL.US,D,20080505,000000,25.7176,25.7176,24.9297,25.2135,768104.90109052,0
+CSL.US,D,20080506,000000,25.2135,25.418,24.9724,25.3028,732245.44089719,0
+CSL.US,D,20080507,000000,25.288,25.7355,25.1351,25.2384,698735.96696695,0
+CSL.US,D,20080508,000000,25.3395,25.5122,25.1709,25.409,522705.6709167,0
+CSL.US,D,20080509,000000,25.162,25.8388,25.0934,25.8129,633891.66334128,0
+CSL.US,D,20080512,000000,25.8208,26.6802,25.7435,26.574,671156.88289864,0
+CSL.US,D,20080513,000000,26.6356,26.8341,26.18,26.6356,383294.65051531,0
+CSL.US,D,20080514,000000,26.6802,27.1585,26.567,27.0315,452392.50989413,0
+CSL.US,D,20080515,000000,27.0038,27.5099,26.9788,27.4603,448082.52222385,0
+CSL.US,D,20080516,000000,27.4423,27.5823,27.2389,27.5019,836014.66707132,0
+CSL.US,D,20080519,000000,27.5823,27.9028,27.2558,27.6816,668208.31522896,0
+CSL.US,D,20080520,000000,27.8958,27.8958,27.4513,27.6904,708798.98704535,0
+CSL.US,D,20080521,000000,27.6816,27.8363,27.2389,27.2726,681181.60989044,0
+CSL.US,D,20080522,000000,27.363,27.9634,27.2826,27.6993,419452.39369914,0
+CSL.US,D,20080523,000000,27.6379,27.6379,27.0901,27.3411,742207.68969504,0
+CSL.US,D,20080527,000000,27.3471,28.2293,27.3471,28.137,813385.46830496,0
+CSL.US,D,20080528,000000,28.0358,28.1191,27.2012,27.5019,789142.92133657,0
+CSL.US,D,20080529,000000,27.5019,28.647,27.476,28.4208,543424.24620332,0
+CSL.US,D,20080530,000000,28.3543,28.7294,28.3176,28.6809,614935.57775195,0
+CSL.US,D,20080602,000000,28.6729,28.6809,27.6478,27.9454,465965.39367504,0
+CSL.US,D,20080603,000000,28.137,28.137,27.4323,27.6309,454453.28258193,0
+CSL.US,D,20080604,000000,27.5962,27.6993,27.1308,27.2905,974582.23185428,0
+CSL.US,D,20080605,000000,27.3878,28.1965,27.3313,27.9831,747522.36703266,0
+CSL.US,D,20080606,000000,27.8194,27.8194,26.9958,26.9958,570030.88741406,0
+CSL.US,D,20080609,000000,26.9958,27.0136,26.4996,26.7725,269149.00558019,0
+CSL.US,D,20080610,000000,26.5403,27.0038,26.3537,26.8172,243471.47557637,0
+CSL.US,D,20080611,000000,26.7487,26.8588,26.2138,26.2138,221387.44943792,0
+CSL.US,D,20080612,000000,26.308,26.8678,26.2585,26.4827,258785.68708565,0
+CSL.US,D,20080613,000000,26.6256,27.3709,26.6256,26.8341,503666.9528773,0
+CSL.US,D,20080616,000000,26.6872,27.2201,26.6872,27.1158,332255.0046159,0
+CSL.US,D,20080617,000000,27.107,27.2201,26.6703,26.713,410931.17421355,0
+CSL.US,D,20080618,000000,26.5483,26.8846,26.4063,26.567,308753.12655974,0
+CSL.US,D,20080619,000000,26.6435,26.9352,26.0957,26.6961,465918.03117317,0
+CSL.US,D,20080620,000000,26.6256,26.9015,26.0452,26.2823,490795.43720921,0
+CSL.US,D,20080623,000000,26.4669,26.6078,25.9658,26.0709,243209.47024687,0
+CSL.US,D,20080624,000000,25.9399,25.9498,25.1262,25.2135,573175.95908086,0
+CSL.US,D,20080625,000000,25.2463,25.8129,25.2463,25.6145,389903.23109555,0
+CSL.US,D,20080626,000000,25.2621,25.4368,24.7799,24.7799,676610.62460347,0
+CSL.US,D,20080627,000000,24.7105,24.9476,24.6212,24.8444,979858.61610529,0
+CSL.US,D,20080630,000000,24.7719,24.9297,24.5863,24.8791,537468.66352123,0
+CSL.US,D,20080701,000000,24.6212,24.8444,24.0287,24.7977,640832.78914742,0
+CSL.US,D,20080702,000000,24.7561,24.7561,23.1881,23.3756,762918.20327922,0
+CSL.US,D,20080703,000000,23.3756,23.4193,22.6731,22.7555,542467.92675065,0
+CSL.US,D,20080707,000000,22.8358,22.9828,22.2186,22.4083,704544.4235794,0
+CSL.US,D,20080708,000000,22.3387,22.8715,22.0033,22.7336,1143995.8856218,0
+CSL.US,D,20080709,000000,22.7406,23.5126,22.7336,22.9986,1122528.5797206,0
+CSL.US,D,20080710,000000,23.0244,23.2656,22.6483,22.8885,518364.44414944,0
+CSL.US,D,20080711,000000,22.6652,22.9251,22.0916,22.4499,705124.86615552,0
+CSL.US,D,20080714,000000,22.6821,23.1256,21.909,22.2266,775268.73142673,0
+CSL.US,D,20080715,000000,22.0757,22.5798,21.2829,22.3556,556551.72092409,0
+CSL.US,D,20080716,000000,22.3893,22.5431,21.4565,22.5431,839023.69750935,0
+CSL.US,D,20080717,000000,22.7336,23.4363,22.0757,23.2834,837959.55278646,0
+CSL.US,D,20080718,000000,22.5431,23.3668,22.5431,22.9897,321426.1228051,0
+CSL.US,D,20080721,000000,22.9588,23.3936,22.7238,23.1158,620673.49446801,0
+CSL.US,D,20080722,000000,26.326,27.4423,24.4722,24.9476,2819724.5334744,0
+CSL.US,D,20080723,000000,25.1024,26.4669,24.9208,26.3786,2276553.2231853,0
+CSL.US,D,20080724,000000,26.2585,26.567,25.8545,25.9588,856460.15218758,0
+CSL.US,D,20080725,000000,25.9925,26.44,25.8298,26.1136,615138.12802591,0
+CSL.US,D,20080728,000000,26.0957,26.5988,25.7852,25.8982,496926.3619195,0
+CSL.US,D,20080729,000000,25.8982,27.0038,25.8982,26.6961,607223.5516494,0
+CSL.US,D,20080730,000000,26.713,26.7308,26.2227,26.4669,634834.88252748,0
+CSL.US,D,20080731,000000,26.2505,26.5155,26.0183,26.2416,635604.77511109,0
+CSL.US,D,20080801,000000,26.4243,26.4243,25.5807,25.6412,457605.40823837,0
+CSL.US,D,20080804,000000,25.5887,26.2227,25.3297,26.0104,507022.63652052,0
+CSL.US,D,20080805,000000,26.2317,26.7408,26.2068,26.591,933706.37731385,0
+CSL.US,D,20080806,000000,26.591,26.7408,26.3786,26.5988,409379.29649267,0
+CSL.US,D,20080807,000000,26.4996,26.6078,26.1215,26.2227,323026.37074066,0
+CSL.US,D,20080808,000000,26.326,27.0901,26.326,26.9878,948351.46752009,0
+CSL.US,D,20080811,000000,27.0038,28.2214,27.0038,27.9634,661737.79130311,0
+CSL.US,D,20080812,000000,27.8799,28.0974,27.605,27.7519,564633.57762636,0
+CSL.US,D,20080813,000000,27.5962,27.9733,27.3798,27.8869,635255.09876749,0
+CSL.US,D,20080814,000000,27.6816,28.2997,27.5643,28.2144,321523.87094726,0
+CSL.US,D,20080815,000000,28.2749,28.6996,28.0278,28.52,298343.45327614,0
+CSL.US,D,20080818,000000,28.5925,28.8376,28.1965,28.3881,448066.39881896,0
+CSL.US,D,20080819,000000,28.3256,28.3881,27.4136,27.5466,346609.87353407,0
+CSL.US,D,20080820,000000,27.6478,27.8115,27.1158,27.4692,321892.69383416,0
+CSL.US,D,20080821,000000,27.2012,27.6379,27.0811,27.4939,135785.26972622,0
+CSL.US,D,20080822,000000,27.6726,28.0278,27.4236,27.8036,162101.68964889,0
+CSL.US,D,20080825,000000,27.8531,27.8531,26.7725,27.0563,182671.12344026,0
+CSL.US,D,20080826,000000,27.0563,27.2726,26.9105,27.1943,250569.80458021,0
+CSL.US,D,20080827,000000,26.8925,27.5019,26.8925,27.4136,386664.44213781,0
+CSL.US,D,20080828,000000,27.5883,28.1459,27.5883,28.0695,235106.45157568,0
+CSL.US,D,20080829,000000,27.9921,28.1965,27.5883,27.7876,308408.48878017,0
+CSL.US,D,20080902,000000,28.0784,29.3467,28.0784,28.9537,715239.27958703,0
+CSL.US,D,20080903,000000,28.7453,29.1134,27.9286,28.2214,504903.41648997,0
+CSL.US,D,20080904,000000,28.0001,28.2144,27.0215,27.363,403947.72446957,0
+CSL.US,D,20080905,000000,27.1665,27.4423,26.6802,27.4046,354516.38820816,0
+CSL.US,D,20080908,000000,28.1697,28.7771,27.8869,28.6282,583698.49619871,0
+CSL.US,D,20080909,000000,28.2749,29.2267,28.2461,28.4714,682862.47485046,0
+CSL.US,D,20080910,000000,28.7682,29.2344,28.2749,29.0907,550377.46456313,0
+CSL.US,D,20080911,000000,28.91,29.4519,28.2371,29.426,455796.56375202,0
+CSL.US,D,20080912,000000,29.1908,29.95,28.9447,29.9322,361350.69645687,0
+CSL.US,D,20080915,000000,29.0043,29.8875,28.7771,29.8189,688199.32186982,0
+CSL.US,D,20080916,000000,29.2663,31.2073,29.1224,31.0645,1208298.0397579,0
+CSL.US,D,20080917,000000,30.5812,30.7538,29.2484,29.6394,937999.23386642,0
+CSL.US,D,20080918,000000,30.1177,30.7796,29.046,30.5037,1291965.4108826,0
+CSL.US,D,20080919,000000,31.3175,31.9039,30.464,31.3105,1019368.0120811,0
+CSL.US,D,20080922,000000,31.0545,31.0981,29.9232,30.1703,438404.44843724,0
+CSL.US,D,20080923,000000,30.1088,30.1088,29.1134,29.3467,454414.9894953,0
+CSL.US,D,20080924,000000,29.7485,29.7485,28.5359,28.6282,807480.27126315,0
+CSL.US,D,20080925,000000,28.7512,28.7512,27.3798,27.614,699073.55075688,0
+CSL.US,D,20080926,000000,27.1943,27.3878,26.7218,26.9521,615336.64744865,0
+CSL.US,D,20080929,000000,26.6961,26.6961,25.3564,25.7852,968254.80314684,0
+CSL.US,D,20080930,000000,25.7435,26.3706,25.2067,25.7097,876877.42134528,0
+CSL.US,D,20081001,000000,25.278,26.0798,25.278,25.9498,584799.92629542,0
+CSL.US,D,20081002,000000,25.8129,25.8805,24.1448,24.1804,637200.99219543,0
+CSL.US,D,20081003,000000,24.5338,25.1024,23.4104,23.4789,814111.02152511,0
+CSL.US,D,20081006,000000,22.9588,23.4363,21.6332,23.3756,835890.71839621,0
+CSL.US,D,20081007,000000,23.8571,23.9324,21.7383,22.174,804906.57275722,0
+CSL.US,D,20081008,000000,21.5567,22.8171,21.0754,21.8842,726993.24175352,0
+CSL.US,D,20081009,000000,22.1492,22.4737,20.5555,20.7718,750114.2043691,0
+CSL.US,D,20081010,000000,19.8757,21.4109,19.2069,20.9365,887956.21593191,0
+CSL.US,D,20081013,000000,21.7879,22.312,21.1817,22.312,644502.87918604,0
+CSL.US,D,20081014,000000,23.0889,23.589,20.105,20.6062,935360.03402811,0
+CSL.US,D,20081015,000000,20.2121,20.3887,18.6144,18.6144,693513.99920745,0
+CSL.US,D,20081016,000000,18.667,18.667,17.3036,18.2283,1170321.3749598,0
+CSL.US,D,20081017,000000,17.5248,19.1294,17.3958,18.287,681033.47610799,0
+CSL.US,D,20081020,000000,18.6144,19.1454,18.2939,18.9321,669785.38576999,0
+CSL.US,D,20081021,000000,18.1629,18.287,16.8808,17.5685,1248880.649872,0
+CSL.US,D,20081022,000000,17.0614,17.3124,16.5126,17.0019,1253387.1415393,0
+CSL.US,D,20081023,000000,17.0534,17.2173,16.3479,16.9512,1221659.3038497,0
+CSL.US,D,20081024,000000,15.6969,16.9701,15.4509,16.6585,772049.08901229,0
+CSL.US,D,20081027,000000,16.4144,16.9413,16.0482,16.1554,609942.36079937,0
+CSL.US,D,20081028,000000,16.6852,17.4475,16.0224,17.4127,894784.4779038,0
+CSL.US,D,20081029,000000,17.6568,18.1003,16.9512,17.5328,812156.05868192,0
+CSL.US,D,20081030,000000,17.9445,18.3306,17.4742,18.287,692362.18347045,0
+CSL.US,D,20081031,000000,18.3486,20.0246,18.1003,19.9461,973669.24405224,0
+CSL.US,D,20081103,000000,19.6107,19.8578,18.7524,18.8972,556552.72863689,0
+CSL.US,D,20081104,000000,19.1811,19.4649,18.8308,19.3438,426033.76603361,0
+CSL.US,D,20081105,000000,19.1622,19.7546,18.7088,19.1622,677322.06984434,0
+CSL.US,D,20081106,000000,19.0967,19.7239,18.5211,18.5539,760291.09599457,0
+CSL.US,D,20081107,000000,18.667,19.2594,18.4269,18.9321,440476.3059659,0
+CSL.US,D,20081110,000000,19.3964,19.5651,18.4447,18.5797,405193.25749749,0
+CSL.US,D,20081111,000000,18.418,18.4358,17.4563,17.639,708382.80165657,0
+CSL.US,D,20081112,000000,17.3124,17.4127,16.5285,16.5542,424948.4593418,0
+CSL.US,D,20081113,000000,16.6852,17.6648,15.8269,17.6648,805890.10045565,0
+CSL.US,D,20081114,000000,17.4037,17.9445,16.857,17.1477,588213.04956856,0
+CSL.US,D,20081117,000000,17.0534,17.5933,16.7895,16.8222,536161.66001215,0
+CSL.US,D,20081118,000000,16.857,17.0713,15.9797,16.6396,533468.04368232,0
+CSL.US,D,20081119,000000,16.6396,17.114,15.6552,15.6801,551433.54758357,0
+CSL.US,D,20081120,000000,15.4776,16.1287,14.7561,14.8038,770729.99294954,0
+CSL.US,D,20081121,000000,14.8038,15.5103,14.2441,15.4429,1062607.9608638,0
+CSL.US,D,20081124,000000,15.5282,16.075,15.3029,15.7842,877368.17748168,0
+CSL.US,D,20081125,000000,15.9797,17.114,15.7842,17.0614,670700.38899764,0
+CSL.US,D,20081126,000000,16.7449,17.4832,16.4302,17.3293,579198.05080813,0
+CSL.US,D,20081128,000000,17.2777,18.2205,17.0445,18.2116,176167.34499184,0
+CSL.US,D,20081201,000000,17.6975,17.6975,16.1713,16.1981,599815.85481419,0
+CSL.US,D,20081202,000000,16.3231,17.0108,16.1891,16.849,779152.45658016,0
+CSL.US,D,20081203,000000,16.6139,17.8335,16.5385,17.5595,588979.91901374,0
+CSL.US,D,20081204,000000,17.3532,17.9039,17.0019,17.387,390616.69176204,0
+CSL.US,D,20081205,000000,17.1477,18.3833,16.8877,18.3833,958139.38200253,0
+CSL.US,D,20081208,000000,18.0558,18.273,16.7449,18.1708,1195275.3671689,0
+CSL.US,D,20081209,000000,18.0558,18.2631,17.4921,17.9108,809993.50700074,0
+CSL.US,D,20081210,000000,18.0558,18.402,17.9535,18.1272,434921.7929805,0
+CSL.US,D,20081211,000000,18.0151,18.2939,17.0981,17.3214,304721.26762385,0
+CSL.US,D,20081212,000000,16.8412,18.145,16.6308,17.9714,417101.39972327,0
+CSL.US,D,20081215,000000,18.1351,18.3663,17.5417,17.8165,360680.56744104,0
+CSL.US,D,20081216,000000,18.025,18.7434,18.025,18.7345,668330.24847846,0
+CSL.US,D,20081217,000000,17.2173,18.1778,17.2173,17.8523,745899.94941538,0
+CSL.US,D,20081218,000000,17.8523,18.145,17.0803,17.4127,893434.14274407,0
+CSL.US,D,20081219,000000,17.4742,17.6211,17.107,17.3532,784137.6118303,0
+CSL.US,D,20081222,000000,17.3124,17.369,16.6049,17.1736,554136.23332866,0
+CSL.US,D,20081223,000000,17.236,17.4296,16.1891,16.463,702803.09585103,0
+CSL.US,D,20081224,000000,16.4382,16.4382,16.1891,16.2457,141367.9986702,0
+CSL.US,D,20081226,000000,16.2636,16.5999,16.0571,16.5812,201417.604766,0
+CSL.US,D,20081229,000000,16.5206,16.6486,16.0651,16.4045,276069.97713021,0
+CSL.US,D,20081230,000000,16.5632,17.2777,16.463,17.2083,518761.48299492,0
+CSL.US,D,20081231,000000,17.2083,17.9367,17.2083,17.7571,429807.65049123,0
+CSL.US,D,20090102,000000,17.7312,18.3386,17.4563,18.277,516014.45788639,0
+CSL.US,D,20090105,000000,18.2116,18.41,17.7471,18.287,490901.24705381,0
+CSL.US,D,20090106,000000,18.4626,18.6839,18.2939,18.546,573078.2109387,0
+CSL.US,D,20090107,000000,18.3573,18.8804,18.3386,18.6571,878626.8107761,0
+CSL.US,D,20090108,000000,18.6481,18.6839,18.1947,18.539,399537.97323151,0
+CSL.US,D,20090109,000000,18.41,18.5123,17.7045,17.9883,319343.18043557,0
+CSL.US,D,20090112,000000,18.0151,18.1003,17.509,17.7045,414228.41051403,0
+CSL.US,D,20090113,000000,17.5775,18.0051,17.4395,17.8245,436420.26192268,0
+CSL.US,D,20090114,000000,17.509,17.6488,16.9334,17.1577,342155.78293258,0
+CSL.US,D,20090115,000000,16.8729,17.3958,16.4144,17.2687,381178.45362319,0
+CSL.US,D,20090116,000000,17.5328,17.8523,16.7449,17.107,657198.04511312,0
+CSL.US,D,20090120,000000,17.0445,17.1894,16.1812,16.2298,367731.53394301,0
+CSL.US,D,20090121,000000,16.2457,16.3231,15.4776,15.9401,1214900.5740614,0
+CSL.US,D,20090122,000000,15.6552,15.9619,15.3813,15.8111,719286.254215,0
+CSL.US,D,20090123,000000,15.3813,15.9401,15.3714,15.6404,667459.58461428,0
+CSL.US,D,20090126,000000,15.7049,16.1464,15.5193,15.949,464622.11250495,0
+CSL.US,D,20090127,000000,16.1008,16.5027,16.1008,16.331,452965.89848061,0
+CSL.US,D,20090128,000000,16.5285,16.984,16.5285,16.8729,395566.57706398,0
+CSL.US,D,20090129,000000,16.7032,16.8143,16.2457,16.4551,416151.12654743,0
+CSL.US,D,20090130,000000,16.3569,16.5542,15.7932,16.0134,410554.28962419,0
+CSL.US,D,20090202,000000,15.7139,15.9619,15.5511,15.8805,630494.66347303,0
+CSL.US,D,20090203,000000,15.8339,16.1812,15.7674,16.0066,598799.07259317,0
+CSL.US,D,20090204,000000,16.0482,16.331,15.8339,15.9321,460252.66977914,0
+CSL.US,D,20090205,000000,15.8617,17.0803,15.5759,16.7895,515896.55548811,0
+CSL.US,D,20090206,000000,17.2173,18.9767,17.2173,18.7613,1183171.7286589,0
+CSL.US,D,20090209,000000,18.8894,18.8894,18.3029,18.5628,719978.55291256,0
+CSL.US,D,20090210,000000,18.4893,18.9221,18.0051,18.1867,736784.17937439,0
+CSL.US,D,20090211,000000,18.2116,18.546,18.1351,18.3833,467196.81872369,0
+CSL.US,D,20090212,000000,18.154,18.4893,17.9208,18.4626,629604.85306554,0
+CSL.US,D,20090213,000000,18.5539,18.7941,18.3127,18.3663,413341.62324495,0
+CSL.US,D,20090217,000000,17.8245,18.1778,17.5417,17.895,482621.8786416,0
+CSL.US,D,20090218,000000,17.9039,18.2631,17.5933,18.025,547542.7684405,0
+CSL.US,D,20090219,000000,18.1351,18.2939,17.9813,18.025,593777.63968202,0
+CSL.US,D,20090220,000000,17.7888,18.3306,17.1477,17.5159,737620.58100318,0
+CSL.US,D,20090223,000000,17.6737,17.7818,16.5812,16.5999,389185.73957785,0
+CSL.US,D,20090224,000000,16.8222,17.5595,16.3955,17.369,541074.25994027,0
+CSL.US,D,20090225,000000,17.2261,17.3293,16.5542,16.8877,488258.01636428,0
+CSL.US,D,20090226,000000,17.107,17.1656,16.4719,16.5542,508424.36503333,0
+CSL.US,D,20090227,000000,16.2457,17.4395,16.1554,17.0019,750405.43336997,0
+CSL.US,D,20090302,000000,16.7538,16.7985,15.9797,16.3757,863363.99261991,0
+CSL.US,D,20090303,000000,16.5542,16.5999,15.7584,16.0571,704329.78075178,0
+CSL.US,D,20090304,000000,16.0651,16.7538,15.9708,16.5027,756348.9234984,0
+CSL.US,D,20090305,000000,16.1981,16.4719,15.5589,15.6731,397049.93031408,0
+CSL.US,D,20090306,000000,15.9708,16.0919,15.2346,15.5352,888929.66650229,0
+CSL.US,D,20090309,000000,15.5015,16.1097,15.5015,15.7317,458730.01572962,0
+CSL.US,D,20090310,000000,15.9321,16.8412,15.8339,16.7815,764486.20440499,0
+CSL.US,D,20090311,000000,16.8877,17.361,16.6852,17.1387,497323.40076497,0
+CSL.US,D,20090312,000000,17.0366,17.6915,16.59,17.5933,588595.98043475,0
+CSL.US,D,20090313,000000,17.7471,17.9625,17.4296,17.8781,342052.99622639,0
+CSL.US,D,20090316,000000,18.0151,18.3663,17.7571,17.8077,341605.57174063,0
+CSL.US,D,20090317,000000,17.8523,17.9813,17.6132,17.7729,684204.74830775,0
+CSL.US,D,20090318,000000,17.7571,18.3663,17.4663,18.2373,560418.31495982,0
+CSL.US,D,20090319,000000,18.4447,18.5876,18.0925,18.2116,344022.06704886,0
+CSL.US,D,20090320,000000,18.3029,18.418,17.501,17.6211,416792.03189191,0
+CSL.US,D,20090323,000000,17.9535,18.8387,17.509,18.8387,570460.17306932,0
+CSL.US,D,20090324,000000,18.539,19.2496,18.539,18.803,451364.64283225,0
+CSL.US,D,20090325,000000,18.8645,19.4549,18.3663,18.9578,281064.2017956,0
+CSL.US,D,20090326,000000,18.1083,18.4269,17.5328,17.7045,1320060.4439074,0
+CSL.US,D,20090327,000000,17.4563,17.9039,17.2777,17.5417,763074.39876411,0
+CSL.US,D,20090330,000000,17.121,17.2261,16.4889,16.6228,578242.73906827,0
+CSL.US,D,20090331,000000,16.7299,17.3463,16.4214,16.8412,740754.56782911,0
+CSL.US,D,20090401,000000,16.5632,17.2687,16.1981,17.2173,738375.35789469,0
+CSL.US,D,20090402,000000,17.6032,17.9445,17.5685,17.7571,795021.91784542,0
+CSL.US,D,20090403,000000,17.8077,18.145,17.5685,17.895,481113.33257137,0
+CSL.US,D,20090406,000000,17.8165,18.0736,17.639,17.8523,732433.88319188,0
+CSL.US,D,20090407,000000,17.369,17.4296,16.8877,16.9334,588406.53042726,0
+CSL.US,D,20090408,000000,17.0713,17.236,16.9334,17.2261,376039.11831377,0
+CSL.US,D,20090409,000000,17.5328,18.1083,17.5248,18.025,502722.72597829,0
+CSL.US,D,20090413,000000,17.9208,18.0558,17.4921,17.9813,511762.91755885,0
+CSL.US,D,20090414,000000,17.8245,18.033,17.501,17.7471,430392.12391857,0
+CSL.US,D,20090415,000000,17.7312,18.1173,17.6915,18.0835,502539.32224763,0
+CSL.US,D,20090416,000000,18.2631,18.3663,17.9535,18.2116,628481.25328711,0
+CSL.US,D,20090417,000000,18.273,18.3833,17.9535,18.1867,639663.84229273,0
+CSL.US,D,20090420,000000,17.8335,18.0051,17.3124,17.379,412642.27055775,0
+CSL.US,D,20090421,000000,17.369,17.5685,16.9413,17.1577,970042.48566428,0
+CSL.US,D,20090422,000000,17.0287,18.2543,16.993,17.9039,1468796.8386134,0
+CSL.US,D,20090423,000000,17.9039,18.0151,17.5685,17.8523,456399.17600988,0
+CSL.US,D,20090424,000000,17.8424,18.0647,17.5159,17.8692,962152.09439511,0
+CSL.US,D,20090427,000000,17.7223,18.2939,17.4296,18.2026,592835.42820863,0
+CSL.US,D,20090428,000000,18.1083,18.7176,17.9714,18.418,653712.36651796,0
+CSL.US,D,20090429,000000,18.5211,19.3091,18.4706,19.2496,1099279.6375786,0
+CSL.US,D,20090430,000000,19.3438,19.9977,19.2496,19.5145,913712.34753458,0
+CSL.US,D,20090501,000000,19.441,20.5207,19.3021,20.1854,1010522.3090721,0
+CSL.US,D,20090504,000000,20.1754,20.7172,20.0246,20.7003,863398.25485531,0
+CSL.US,D,20090505,000000,20.8621,20.8789,20.3501,20.5465,500214.52880473,0
+CSL.US,D,20090506,000000,20.6139,20.7946,19.9284,20.3887,617002.39671659,0
+CSL.US,D,20090507,000000,20.6062,20.6546,19.8152,20.0314,509282.93634385,0
+CSL.US,D,20090508,000000,20.3322,20.4136,19.6723,19.8946,1325886.0316377,0
+CSL.US,D,20090511,000000,19.8331,20.0633,19.448,19.8757,417987.17927955,0
+CSL.US,D,20090512,000000,19.9104,20.0633,19.2218,19.4749,370398.94973989,0
+CSL.US,D,20090513,000000,19.2843,19.2843,18.4626,18.6571,524458.08348593,0
+CSL.US,D,20090514,000000,18.4893,19.2922,18.4893,19.1811,660516.44338252,0
+CSL.US,D,20090515,000000,19.0611,19.5224,18.9498,19.4242,673209.59388399,0
+CSL.US,D,20090518,000000,19.5829,19.7397,19.3349,19.6276,464962.7194333,0
+CSL.US,D,20090519,000000,19.6633,20.1664,19.441,20.0474,441474.94935642,0
+CSL.US,D,20090520,000000,20.1208,20.5109,19.7725,19.9898,637576.86907198,0
+CSL.US,D,20090521,000000,19.8479,19.8479,19.1989,19.4549,521451.06847352,0
+CSL.US,D,20090522,000000,19.6009,19.8757,19.3518,19.6107,394642.5044211,0
+CSL.US,D,20090526,000000,19.4649,20.5276,19.3021,20.1664,420915.59269312,0
+CSL.US,D,20090527,000000,20.105,20.1942,19.6981,19.8578,509530.83369407,0
+CSL.US,D,20090528,000000,19.8152,19.8331,19.0689,19.4153,442182.36374608,0
+CSL.US,D,20090529,000000,19.5145,19.6981,19.4063,19.6196,476116.08476756,0
+CSL.US,D,20090601,000000,19.9611,20.2717,19.7894,20.0474,606539.31465427,0
+CSL.US,D,20090602,000000,20.0711,20.2211,19.8331,20.0246,532376.69071367,0
+CSL.US,D,20090603,000000,19.8331,20.0474,19.5145,20.0474,688709.22454954,0
+CSL.US,D,20090604,000000,20.0891,20.6636,20.0474,20.6062,913860.48131702,0
+CSL.US,D,20090605,000000,20.7003,21.3314,20.5703,21.3225,1348539.4155114,0
+CSL.US,D,20090608,000000,21.0377,21.4297,20.8025,21.138,567768.57216511,0
+CSL.US,D,20090609,000000,21.13,21.7025,21.0199,21.6172,847926.84014832,0
+CSL.US,D,20090610,000000,21.6172,21.9775,21.5319,21.8842,585419.66967097,0
+CSL.US,D,20090611,000000,21.9695,22.551,21.9169,22.2773,538689.00372901,0
+CSL.US,D,20090612,000000,22.2186,22.4499,21.7879,22.3456,447756.02327478,0
+CSL.US,D,20090615,000000,22.0291,22.3456,21.7969,21.9438,565514.3186186,0
+CSL.US,D,20090616,000000,22.0122,22.182,21.267,21.2917,372586.69424121,0
+CSL.US,D,20090617,000000,21.3751,21.3751,20.9365,21.1817,291948.50781071,0
+CSL.US,D,20090618,000000,21.1974,21.4198,20.9047,21.2323,384314.45587475,0
+CSL.US,D,20090619,000000,21.4932,21.6005,21.0933,21.1717,348826.84170677,0
+CSL.US,D,20090622,000000,21.0199,21.0199,20.4136,20.5872,344267.94897347,0
+CSL.US,D,20090623,000000,20.6139,20.7092,20.105,20.5872,496756.05845534,0
+CSL.US,D,20090624,000000,20.6546,20.8025,20.5109,20.5802,308069.89727743,0
+CSL.US,D,20090625,000000,20.5802,21.2233,20.3887,21.2233,254969.47869021,0
+CSL.US,D,20090626,000000,21.0457,21.1974,20.8879,21.146,792600.38397316,0
+CSL.US,D,20090629,000000,21.2054,21.4377,20.8025,20.9286,292471.51075692,0
+CSL.US,D,20090630,000000,20.9286,21.0517,20.5703,20.6209,578957.20744756,0
+CSL.US,D,20090701,000000,20.8025,21.4198,20.7272,21.267,505772.06492854,0
+CSL.US,D,20090702,000000,21.0517,21.267,20.6139,20.6389,213565.58263955,0
+CSL.US,D,20090706,000000,20.5872,20.7272,20.0474,20.6636,661552.37214685,0
+CSL.US,D,20090707,000000,20.6062,20.6289,19.8479,19.9044,615800.1953393,0
+CSL.US,D,20090708,000000,19.9044,20.1397,19.4242,19.6009,530654.50952861,0
+CSL.US,D,20090709,000000,19.6276,19.7239,19.1384,19.3885,379825.09532506,0
+CSL.US,D,20090710,000000,19.2148,19.6366,19.0689,19.5482,298129.81816131,0
+CSL.US,D,20090713,000000,19.6009,19.7546,19.1215,19.7318,209232.41757474,0
+CSL.US,D,20090714,000000,19.6981,20.0633,19.6196,20.0157,442742.65206608,0
+CSL.US,D,20090715,000000,20.3421,20.7003,20.3421,20.6289,687623.91785772,0
+CSL.US,D,20090716,000000,20.4859,20.6716,20.4592,20.6062,468177.32328371,0
+CSL.US,D,20090717,000000,20.5465,20.7619,20.4225,20.6289,374859.08661822,0
+CSL.US,D,20090720,000000,20.6289,21.0933,20.5872,21.0754,363909.27927073,0
+CSL.US,D,20090721,000000,21.273,21.7811,21.273,21.6848,1193035.2216017,0
+CSL.US,D,20090722,000000,22.3646,25.02,22.3646,24.5765,3437678.2110796,0
+CSL.US,D,20090723,000000,24.6309,26.6613,24.6309,26.5155,2846693.9512952,0
+CSL.US,D,20090724,000000,26.3437,26.6435,26.0104,26.4243,775410.81893234,0
+CSL.US,D,20090727,000000,26.308,26.704,26.19,26.3617,888134.58109852,0
+CSL.US,D,20090728,000000,26.1047,27.1665,26.1047,26.8251,829456.47213138,0
+CSL.US,D,20090729,000000,26.8768,27.1943,26.4827,26.5244,1081699.0799692,0
+CSL.US,D,20090730,000000,27.0038,27.3243,26.6356,26.9283,709573.918193,0
+CSL.US,D,20090731,000000,26.9283,27.3411,26.844,26.8768,685156.02919639,0
+CSL.US,D,20090803,000000,27.0215,27.6646,26.6961,27.6229,853851.18373344,0
+CSL.US,D,20090804,000000,27.5883,28.1886,27.4513,28.1787,712984.01832773,0
+CSL.US,D,20090805,000000,28.2144,28.2144,27.5286,27.9554,710173.50731244,0
+CSL.US,D,20090806,000000,27.9733,28.0884,27.4323,27.8274,568442.73203216,0
+CSL.US,D,20090807,000000,28.2214,28.52,27.6309,28.5111,863148.34207948,0
+CSL.US,D,20090810,000000,28.5111,28.5548,27.8274,28.0358,612188.55264343,0
+CSL.US,D,20090811,000000,28.0178,28.0178,27.4513,27.9634,657884.29753385,0
+CSL.US,D,20090812,000000,28.009,28.0784,27.5962,27.9117,616546.91052838,0
+CSL.US,D,20090813,000000,27.9454,28.4714,27.8711,28.4366,521710.05066459,0
+CSL.US,D,20090814,000000,28.3543,28.4615,27.614,27.8531,503066.35604506,0
+CSL.US,D,20090817,000000,27.3411,27.4603,27.0811,27.1248,291711.69530137,0
+CSL.US,D,20090818,000000,27.3411,27.7966,27.229,27.7609,367908.89139682,0
+CSL.US,D,20090819,000000,27.5366,28.1697,27.4513,28.0695,366713.74400919,0
+CSL.US,D,20090820,000000,28.0178,28.1787,27.8531,27.9921,310705.06626451,0
+CSL.US,D,20090821,000000,28.2551,28.7859,28.0974,28.7373,489497.50311537,0
+CSL.US,D,20090824,000000,28.6896,29.038,28.5836,28.7771,347662.93341611,0
+CSL.US,D,20090825,000000,28.8187,29.0301,28.6809,28.8664,458846.91041509,0
+CSL.US,D,20090826,000000,28.91,28.9537,28.5636,28.7146,402040.12412824,0
+CSL.US,D,20090827,000000,28.7512,29.0132,27.9634,28.6193,278654.76047702,0
+CSL.US,D,20090828,000000,28.7939,29.0221,28.2293,28.4873,348122.45045555,0
+CSL.US,D,20090831,000000,28.2551,28.3176,27.7073,28.2997,508074.68868973,0
+CSL.US,D,20090901,000000,28.2371,28.91,27.5466,27.6556,577465.79249503,0
+CSL.US,D,20090902,000000,27.614,27.8194,27.363,27.4603,356103.53587724,0
+CSL.US,D,20090903,000000,27.614,27.7073,27.2975,27.6556,415593.86136584,0
+CSL.US,D,20090904,000000,27.5823,27.8711,27.1308,27.8453,234150.13212301,0
+CSL.US,D,20090908,000000,27.9454,28.3077,27.4939,27.7073,908299.92205478,0
+CSL.US,D,20090909,000000,27.8363,28.1191,27.6556,27.9286,485955.39260309,0
+CSL.US,D,20090910,000000,28.0001,28.7453,27.743,28.7453,739939.32816925,0
+CSL.US,D,20090911,000000,28.8664,29.0817,28.3979,28.647,575585.40039946,0
+CSL.US,D,20090914,000000,28.5269,28.6809,28.2064,28.5359,442015.08342031,0
+CSL.US,D,20090915,000000,28.6103,28.6729,28.3354,28.5636,516440.72040323,0
+CSL.US,D,20090916,000000,28.7245,29.0559,28.52,28.9626,586701.48035991,0
+CSL.US,D,20090917,000000,29.0043,29.1908,28.7682,29.0221,473754.00595083,0
+CSL.US,D,20090918,000000,28.9795,29.3467,28.8832,29.0221,410293.2920075,0
+CSL.US,D,20090921,000000,28.7294,29.7307,28.6649,29.683,660575.89843806,0
+CSL.US,D,20090922,000000,29.9142,29.9142,29.175,29.5669,432287.63170623,0
+CSL.US,D,20090923,000000,29.5412,29.9232,29.3467,29.6582,483331.30845686,0
+CSL.US,D,20090924,000000,29.7059,29.8189,28.5925,29.0221,454120.73735602,0
+CSL.US,D,20090925,000000,29.0639,29.1661,28.5636,28.6372,283059.47315103,0
+CSL.US,D,20090928,000000,28.7512,29.6762,28.5925,29.3199,203781.69900834,0
+CSL.US,D,20090929,000000,29.3199,30.0225,29.2424,29.7059,631455.01377694,0
+CSL.US,D,20090930,000000,29.5947,29.8012,28.7076,29.0907,614646.36417669,0
+CSL.US,D,20091001,000000,29.1412,29.2484,28.5636,28.6024,378393.13542805,0
+CSL.US,D,20091002,000000,28.3256,28.6549,27.6229,27.8631,566900.93143934,0
+CSL.US,D,20091005,000000,27.8711,28.7076,27.6904,28.7076,337091.01837078,0
+CSL.US,D,20091006,000000,28.8019,29.5947,28.6996,29.5164,474679.08630653,0
+CSL.US,D,20091007,000000,29.3567,29.6394,29.3199,29.5242,432919.46763544,0
+CSL.US,D,20091008,000000,29.7238,29.9897,29.5242,29.8349,306661.11477497,0
+CSL.US,D,20091009,000000,29.7922,29.9976,29.6394,29.9679,239448.68605574,0
+CSL.US,D,20091012,000000,29.95,31.0268,29.95,30.736,667595.62584305,0
+CSL.US,D,20091013,000000,30.7448,31.2837,30.464,30.6575,453847.64718567,0
+CSL.US,D,20091014,000000,31.0365,31.2162,30.8163,31.125,189809.76095633,0
+CSL.US,D,20091015,000000,30.8511,31.1567,30.6575,30.9919,461803.53978721,0
+CSL.US,D,20091016,000000,30.7102,30.7102,30.3003,30.5216,336927.76889625,0
+CSL.US,D,20091019,000000,30.6407,31.4504,30.4472,31.0455,705773.83320244,0
+CSL.US,D,20091020,000000,30.7985,30.8818,27.6556,29.2087,2019921.0183656,0
+CSL.US,D,20091021,000000,29.303,29.7396,28.3256,28.4436,723330.20570456,0
+CSL.US,D,20091022,000000,28.4139,29.046,28.137,28.9179,491716.48671367,0
+CSL.US,D,20091023,000000,28.8743,28.8932,28.1697,28.3632,453633.00435803,0
+CSL.US,D,20091026,000000,28.3077,28.91,27.7251,28.1965,663424.70253997,0
+CSL.US,D,20091027,000000,28.3543,28.52,27.8869,27.9634,454502.66050941,0
+CSL.US,D,20091028,000000,28.0001,28.0447,26.8588,27.0563,608641.40356712,0
+CSL.US,D,20091029,000000,27.2826,27.486,27.0563,27.2975,407226.82193954,0
+CSL.US,D,20091030,000000,27.2101,27.2726,26.2317,26.6256,533673.6170947,0
+CSL.US,D,20091102,000000,26.6167,27.2647,26.2138,26.6356,421368.05574291,0
+CSL.US,D,20091103,000000,26.5582,27.3054,26.317,27.1764,485440.45135934,0
+CSL.US,D,20091104,000000,27.3471,27.3878,26.6167,26.7408,502566.5304934,0
+CSL.US,D,20091105,000000,26.9878,27.6229,26.7408,27.614,308332.91031973,0
+CSL.US,D,20091106,000000,27.2905,27.7519,27.1396,27.486,409197.90818763,0
+CSL.US,D,20091109,000000,27.6646,27.9831,27.5466,27.8115,265426.51447568,0
+CSL.US,D,20091110,000000,27.614,28.4714,27.614,28.3881,569268.04882009,0
+CSL.US,D,20091111,000000,28.5548,29.046,28.2371,28.9874,439925.08706116,0
+CSL.US,D,20091112,000000,28.8832,29.0639,27.9831,28.0695,266045.25013841,0
+CSL.US,D,20091113,000000,28.2371,28.5925,27.8958,28.5359,373109.69718741,0
+CSL.US,D,20091116,000000,28.7294,29.303,28.5459,28.9269,261901.53508109,0
+CSL.US,D,20091117,000000,28.7373,28.9179,28.3881,28.8187,351931.60486135,0
+CSL.US,D,20091118,000000,28.8564,28.9447,28.4793,28.6103,210620.03810828,0
+CSL.US,D,20091119,000000,28.4069,28.4069,27.8631,28.1091,244672.66924085,0
+CSL.US,D,20091120,000000,27.9117,28.1032,27.6556,28.0358,193048.54991409,0
+CSL.US,D,20091123,000000,28.3543,28.6809,28.1032,28.2214,346501.04055106,0
+CSL.US,D,20091124,000000,28.2997,28.4069,27.8869,28.1886,269484.5739445,0
+CSL.US,D,20091125,000000,28.1528,28.3176,27.9554,28.0358,286277.10013984,0
+CSL.US,D,20091127,000000,27.3976,27.9117,27.2558,27.5466,101398.07794215,0
+CSL.US,D,20091130,000000,27.5962,27.6646,27.2468,27.5466,341161.17039329,0
+CSL.US,D,20091201,000000,27.7798,28.0001,27.6478,27.7073,310931.80164581,0
+CSL.US,D,20091202,000000,27.6646,28.4366,27.605,28.3801,338263.9960767,0
+CSL.US,D,20091203,000000,28.4942,28.7682,27.9385,27.9733,263369.7726391,0
+CSL.US,D,20091204,000000,28.5111,28.9874,28.2908,28.7592,372852.73042193,0
+CSL.US,D,20091207,000000,28.6549,28.8376,28.0358,28.1965,1124906.7819421,0
+CSL.US,D,20091208,000000,28.0784,28.2293,27.6556,27.8631,2063100.5043801,0
+CSL.US,D,20091209,000000,27.7698,28.4208,27.605,28.3256,430084.77151281,0
+CSL.US,D,20091210,000000,28.5359,28.6896,28.0974,28.1608,220488.56961519,0
+CSL.US,D,20091211,000000,28.2214,28.5736,28.1965,28.4793,193981.69197222,0
+CSL.US,D,20091214,000000,28.6103,28.7682,28.2997,28.7592,239594.80441257,0
+CSL.US,D,20091215,000000,28.6024,29.0132,28.4208,28.9011,326330.66103078,0
+CSL.US,D,20091216,000000,28.9795,29.2344,28.8832,29.0986,226579.18581326,0
+CSL.US,D,20091217,000000,28.9269,29.303,28.7245,29.1134,498074.14680528,0
+CSL.US,D,20091218,000000,29.2584,29.4677,29.046,29.1661,617187.81587285,0
+CSL.US,D,20091221,000000,29.2087,29.5501,29.1908,29.311,463914.69811529,0
+CSL.US,D,20091222,000000,29.4677,29.8686,29.4677,29.683,377381.39177106,0
+CSL.US,D,20091223,000000,29.6205,29.9976,29.6116,29.7922,276208.03378461,0
+CSL.US,D,20091224,000000,29.9054,29.9976,29.7575,29.9142,95859.688361635,0
+CSL.US,D,20091228,000000,30.0125,30.1455,29.8012,29.9579,287350.314278,0
+CSL.US,D,20091229,000000,30.075,30.1792,29.9142,30.0304,357616.1127987,0
+CSL.US,D,20091230,000000,29.9976,30.3003,29.8965,30.0403,180833.05528254,0
+CSL.US,D,20091231,000000,30.0125,30.0403,29.3904,29.3904,274768.01218516,0
+CSL.US,D,20100104,000000,29.5164,30.222,29.5164,30.1177,334096.09591204,0
+CSL.US,D,20100105,000000,30.1088,30.607,30.0225,30.1703,540533.11816356,0
+CSL.US,D,20100106,000000,30.1872,30.464,30.0225,30.0662,312415.1548959,0
+CSL.US,D,20100107,000000,29.95,30.6486,29.7575,30.5643,299256.44107817,0
+CSL.US,D,20100108,000000,30.3003,30.48,30.0035,30.3667,282872.03856916,0
+CSL.US,D,20100111,000000,30.4006,30.8748,30.1355,30.8421,235102.42072446,0
+CSL.US,D,20100112,000000,30.6943,31.3453,30.6943,31.125,466857.21950815,0
+CSL.US,D,20100113,000000,31.2837,31.3551,30.8342,31.3551,366926.37141121,0
+CSL.US,D,20100114,000000,31.2331,31.7403,31.2331,31.63,239733.86877978,0
+CSL.US,D,20100115,000000,31.4891,31.5755,30.6139,30.7985,328450.88877411,0
+CSL.US,D,20100119,000000,30.736,31.2837,30.6744,31.2331,221183.89145117,0
+CSL.US,D,20100120,000000,31.0088,31.4236,30.6228,31.372,288676.46433039,0
+CSL.US,D,20100121,000000,31.3105,31.5656,30.6486,30.7796,225413.26209698,0
+CSL.US,D,20100122,000000,30.8421,30.9235,29.8686,29.9579,265236.05675539,0
+CSL.US,D,20100125,000000,30.2308,30.3667,29.7922,29.8269,194531.90316418,0
+CSL.US,D,20100126,000000,29.7059,30.0403,29.3567,29.69,333418.91290656,0
+CSL.US,D,20100127,000000,29.6205,29.7059,29.046,29.2861,401652.15469802,0
+CSL.US,D,20100128,000000,29.2861,29.4171,28.7453,29.0817,276411.59177136,0
+CSL.US,D,20100129,000000,29.0639,29.3377,28.6809,28.7512,529396.88394701,0
+CSL.US,D,20100201,000000,28.9011,29.3297,28.8664,29.1997,213895.10472704,0
+CSL.US,D,20100202,000000,29.1908,29.6205,28.9954,29.3467,613778.72345093,0
+CSL.US,D,20100203,000000,29.95,31.506,29.5947,30.607,1236199.5919241,0
+CSL.US,D,20100204,000000,30.48,31.0365,30.1544,30.5643,629688.49322841,0
+CSL.US,D,20100205,000000,30.6943,30.7191,28.8932,29.3834,1430589.4075827,0
+CSL.US,D,20100208,000000,29.3904,29.6582,28.7294,29.3467,392411.42826912,0
+CSL.US,D,20100209,000000,29.69,29.9579,29.4171,29.5094,302679.64147937,0
+CSL.US,D,20100210,000000,29.3567,29.4677,28.9954,29.0727,187343.88772063,0
+CSL.US,D,20100211,000000,29.1045,29.6305,28.7373,29.5501,467185.73388284,0
+CSL.US,D,20100212,000000,29.2267,29.6582,29.0727,29.6027,437087.3678001,0
+CSL.US,D,20100216,000000,29.9054,30.0572,29.7575,30.0225,240109.74565632,0
+CSL.US,D,20100217,000000,29.95,30.0662,29.5005,29.5848,287882.38663945,0
+CSL.US,D,20100218,000000,29.7059,29.8518,29.3654,29.8101,284789.71603854,0
+CSL.US,D,20100219,000000,29.7307,29.95,29.5412,29.7665,180116.57147764,0
+CSL.US,D,20100222,000000,29.8785,29.8785,29.5005,29.5848,114981.03885111,0
+CSL.US,D,20100223,000000,29.5412,29.7485,29.3297,29.4519,222346.79202902,0
+CSL.US,D,20100224,000000,29.5947,30.0125,29.5412,29.8269,432462.97373443,0
+CSL.US,D,20100225,000000,29.4429,29.9054,29.2267,29.8012,508564.43711334,0
+CSL.US,D,20100226,000000,29.7396,29.7396,29.3654,29.426,423615.25529976,0
+CSL.US,D,20100301,000000,29.5342,30.3152,29.3297,30.3003,444320.73031991,0
+CSL.US,D,20100302,000000,30.2904,30.7717,30.1872,30.6943,476506.06962339,0
+CSL.US,D,20100303,000000,30.6675,30.9075,30.3747,30.6139,301208.38078294,0
+CSL.US,D,20100304,000000,30.728,30.9295,30.5484,30.6744,272566.15970455,0
+CSL.US,D,20100305,000000,30.7022,30.9552,30.7022,30.9075,229561.00800553,0
+CSL.US,D,20100308,000000,31.0365,31.2837,31.0188,31.1815,330412.90560695,0
+CSL.US,D,20100309,000000,31.1408,31.9734,31.0981,31.895,780405.04359773,0
+CSL.US,D,20100310,000000,31.8325,31.8682,31.4583,31.8056,427328.67698904,0
+CSL.US,D,20100311,000000,31.63,31.9476,31.2331,31.7819,289084.58801672,0
+CSL.US,D,20100312,000000,31.7243,32.1084,31.5656,31.9814,260129.97596856,0
+CSL.US,D,20100315,000000,32.0221,32.3197,31.766,32.2621,293624.33420672,0
+CSL.US,D,20100316,000000,32.2215,32.5629,32.0737,32.5371,286719.48606158,0
+CSL.US,D,20100317,000000,32.6939,33.0848,32.5629,32.7603,265123.19292114,0
+CSL.US,D,20100318,000000,32.6749,32.7792,32.3733,32.5371,189494.34684813,0
+CSL.US,D,20100319,000000,32.5113,32.7435,31.9734,32.2364,561279.90940875,0
+CSL.US,D,20100322,000000,31.9734,32.7039,31.766,32.6572,140568.88241521,0
+CSL.US,D,20100323,000000,32.5549,33.2505,32.5549,33.1801,298613.52030808,0
+CSL.US,D,20100324,000000,33.1354,33.3041,32.9766,33.0699,375110.00710686,0
+CSL.US,D,20100325,000000,33.3041,33.6435,33.0699,33.1354,701444.69898886,0
+CSL.US,D,20100326,000000,33.2138,33.3041,32.7872,32.8546,614976.89397699,0
+CSL.US,D,20100329,000000,32.9936,33.1097,32.8546,32.9936,479471.76841078,0
+CSL.US,D,20100330,000000,32.9588,33.196,32.7166,32.9677,229388.68911574,0
+CSL.US,D,20100331,000000,32.8279,33.0551,32.667,32.6849,269851.3814058,0
+CSL.US,D,20100401,000000,32.8893,33.0551,32.6749,32.9231,199684.33874008,0
+CSL.US,D,20100405,000000,33.0282,33.3041,32.9231,33.0699,318054.31575699,0
+CSL.US,D,20100406,000000,32.8456,33.3517,32.8456,33.1711,340161.51928996,0
+CSL.US,D,20100407,000000,33.0759,33.6346,32.9489,33.3131,333744.40414282,0
+CSL.US,D,20100408,000000,33.1632,33.1632,32.4884,32.9319,259987.88846294,0
+CSL.US,D,20100409,000000,32.9231,33.0481,32.5371,32.7346,359654.71580477,0
+CSL.US,D,20100412,000000,32.8367,32.9319,32.3911,32.6303,428455.29990588,0
+CSL.US,D,20100413,000000,32.5043,33.0034,32.4101,32.9489,311198.84553934,0
+CSL.US,D,20100414,000000,32.9866,33.6087,32.8119,33.6087,256892.19472361,0
+CSL.US,D,20100415,000000,33.3776,33.7497,33.3776,33.5592,265253.18787308,0
+CSL.US,D,20100416,000000,33.3697,33.5661,32.7603,33.2505,319640.45571327,0
+CSL.US,D,20100419,000000,33.0699,33.4212,32.8119,33.3041,198923.51557171,0
+CSL.US,D,20100420,000000,33.4124,33.9602,33.2764,33.7914,230469.96495634,0
+CSL.US,D,20100421,000000,33.8748,34.0405,33.5422,33.969,251391.09051692,0
+CSL.US,D,20100422,000000,33.7993,35.0418,33.6505,34.9555,474672.03231689,0
+CSL.US,D,20100423,000000,35.0507,35.2898,34.9465,35.2392,227847.89623573,0
+CSL.US,D,20100426,000000,35.2798,35.8058,35.2551,35.7116,384802.18887275,0
+CSL.US,D,20100427,000000,35.4625,35.7116,33.9422,34.1337,1817758.7138363,0
+CSL.US,D,20100428,000000,34.358,34.3977,33.7209,33.7993,903484.06255601,0
+CSL.US,D,20100429,000000,33.9263,33.9263,33.0937,33.3428,838514.80254244,0
+CSL.US,D,20100430,000000,33.2941,33.4381,32.3465,32.3644,564978.21540592,0
+CSL.US,D,20100503,000000,32.5113,33.456,32.4011,33.3697,463366.50234896,0
+CSL.US,D,20100504,000000,33.065,33.321,32.5291,33.2417,560635.98092586,0
+CSL.US,D,20100505,000000,33.1186,33.196,32.4814,32.7126,749118.584117,0
+CSL.US,D,20100506,000000,32.6482,33.1711,30.9235,32.1084,702540.08280873,0
+CSL.US,D,20100507,000000,32.1531,32.2215,31.242,31.3105,642724.26608385,0
+CSL.US,D,20100510,000000,32.0458,33.456,32.0458,33.446,504603.11807386,0
+CSL.US,D,20100511,000000,33.0759,33.7556,32.8705,33.4124,345551.77508802,0
+CSL.US,D,20100512,000000,33.456,34.8215,33.4044,34.7152,456924.19438168,0
+CSL.US,D,20100513,000000,34.495,34.9702,34.2429,34.7152,518395.68324642,0
+CSL.US,D,20100514,000000,34.4523,34.8641,34.3877,34.614,1035794.738528,0
+CSL.US,D,20100517,000000,34.6547,35.2988,34.1844,34.7609,826753.7863863,0
+CSL.US,D,20100518,000000,34.9614,35.0695,34.0742,34.3143,1064930.7388812,0
+CSL.US,D,20100519,000000,34.0672,34.4077,33.1264,33.456,419562.23439497,0
+CSL.US,D,20100520,000000,32.8029,32.8029,31.766,32.2899,1102951.7430429,0
+CSL.US,D,20100521,000000,31.8861,32.7702,31.7491,32.7126,753649.26089175,0
+CSL.US,D,20100524,000000,32.5113,33.1186,32.4011,32.7702,892121.09295815,0
+CSL.US,D,20100525,000000,32.0458,32.4269,31.506,32.3286,816524.49369493,0
+CSL.US,D,20100526,000000,32.4954,33.329,32.2294,32.6303,629557.49056368,0
+CSL.US,D,20100527,000000,33.0282,33.8748,33.0214,33.8748,348844.98053728,0
+CSL.US,D,20100528,000000,33.7993,33.8341,32.9677,33.3597,403292.71114581,0
+CSL.US,D,20100601,000000,33.1632,33.9165,33.0382,33.4729,714676.97584142,0
+CSL.US,D,20100602,000000,33.7209,34.1238,33.2417,34.1238,504214.14093083,0
+CSL.US,D,20100603,000000,33.9958,34.6477,33.7914,34.3243,363150.47152799,0
+CSL.US,D,20100604,000000,33.5929,33.7914,32.7872,32.8992,566358.78194984,0
+CSL.US,D,20100607,000000,32.9936,32.9936,31.895,31.9298,508833.49643248,0
+CSL.US,D,20100608,000000,31.9198,32.2811,31.5319,32.2811,490938.53242762,0
+CSL.US,D,20100609,000000,32.3286,32.8029,31.6996,31.8761,909956.60190746,0
+CSL.US,D,20100610,000000,32.4269,33.0034,32.4269,32.9588,247003.50896059,0
+CSL.US,D,20100611,000000,32.7513,33.3874,32.7166,33.3428,226103.54536893,0
+CSL.US,D,20100614,000000,33.5422,34.0832,33.1711,33.2505,240322.37305834,0
+CSL.US,D,20100615,000000,33.446,34.3064,33.4212,34.2885,347247.75574014,0
+CSL.US,D,20100616,000000,34.1764,34.2885,33.8519,34.0147,314899.16696212,0
+CSL.US,D,20100617,000000,34.1844,34.2092,33.3776,34.0593,390945.20613671,0
+CSL.US,D,20100618,000000,34.1238,34.604,34.0236,34.234,287633.48157642,0
+CSL.US,D,20100621,000000,34.5594,34.88,33.5155,33.7497,504230.26433572,0
+CSL.US,D,20100622,000000,33.6882,34.3807,33.2227,33.3041,358692.35007526,0
+CSL.US,D,20100623,000000,33.1711,33.2327,32.3465,32.8119,533950.73811628,0
+CSL.US,D,20100624,000000,32.7126,32.9319,32.3038,32.7872,675191.76497294,0
+CSL.US,D,20100625,000000,32.9231,33.329,32.5202,32.9319,775327.17876946,0
+CSL.US,D,20100628,000000,32.9936,33.0699,32.5202,32.5629,405189.22664627,0
+CSL.US,D,20100629,000000,32.1788,32.3197,31.3175,31.5219,487665.48123448,0
+CSL.US,D,20100630,000000,31.512,31.9724,30.8868,30.9881,413548.20437013,0
+CSL.US,D,20100701,000000,31.1815,31.249,30.0492,30.6407,584190.26004793,0
+CSL.US,D,20100702,000000,30.728,30.9295,30.197,30.4104,427810.36371019,0
+CSL.US,D,20100706,000000,30.607,31.1656,29.95,30.1872,531533.23509524,0
+CSL.US,D,20100707,000000,30.2804,31.2073,30.2656,31.1656,559147.58911175,0
+CSL.US,D,20100708,000000,31.4406,31.8682,31.3909,31.7819,374168.80334627,0
+CSL.US,D,20100709,000000,31.7065,32.0309,31.5486,31.9981,206985.21801787,0
+CSL.US,D,20100712,000000,31.8056,32.0538,31.4068,31.4504,332111.90939748,0
+CSL.US,D,20100713,000000,31.8682,32.3465,31.6906,32.2036,395941.44622773,0
+CSL.US,D,20100714,000000,32.0458,32.0458,31.4406,31.7978,490930.47072518,0
+CSL.US,D,20100715,000000,31.758,32.2215,31.4891,32.1708,218130.52164968,0
+CSL.US,D,20100716,000000,31.8861,31.9645,30.9165,30.9295,267187.99646017,0
+CSL.US,D,20100719,000000,30.8818,31.0268,30.3053,30.8242,290113.46279141,0
+CSL.US,D,20100720,000000,30.5404,31.3453,30.3152,31.3175,235374.50318201,0
+CSL.US,D,20100721,000000,31.5319,31.5566,30.8649,31.0545,223023.9750345,0
+CSL.US,D,20100722,000000,31.4406,32.3733,31.4406,32.2721,395075.82092757,0
+CSL.US,D,20100723,000000,32.1361,33.3697,32.1084,33.2863,282945.60160398,0
+CSL.US,D,20100726,000000,33.3874,33.8748,33.2764,33.5839,501223.24932331,0
+CSL.US,D,20100727,000000,31.1408,31.9814,28.7294,29.2663,3050087.6808734,0
+CSL.US,D,20100728,000000,29.7059,30.3053,29.2344,29.3834,789732.43332793,0
+CSL.US,D,20100729,000000,29.6116,29.6116,28.5032,28.7859,634387.45804172,0
+CSL.US,D,20100730,000000,28.4526,29.0907,28.2293,28.8932,577386.18318337,0
+CSL.US,D,20100802,000000,29.311,29.8101,29.2187,29.6989,424988.76785403,0
+CSL.US,D,20100803,000000,29.5501,29.5759,28.6103,28.6372,691151.92039073,0
+CSL.US,D,20100804,000000,28.6649,28.6809,28.3881,28.4942,442905.90154062,0
+CSL.US,D,20100805,000000,28.3632,28.5269,28.0884,28.1281,409369.21936461,0
+CSL.US,D,20100806,000000,27.7519,28.2293,27.1158,28.0974,1184763.9148921,0
+CSL.US,D,20100809,000000,28.3354,28.3354,27.8869,28.2461,327053.1911125,0
+CSL.US,D,20100810,000000,27.9207,28.009,27.098,27.1486,631072.08291074,0
+CSL.US,D,20100811,000000,26.8846,26.9105,25.9825,26.2068,968312.24277677,0
+CSL.US,D,20100812,000000,25.9588,26.1453,25.5807,25.673,921521.11406648,0
+CSL.US,D,20100813,000000,25.547,26.1553,25.1877,25.9162,1788757.7469989,0
+CSL.US,D,20100816,000000,25.7772,26.1285,25.6065,25.9747,566219.71758264,0
+CSL.US,D,20100817,000000,26.18,26.582,26.0709,26.198,691948.01350728,0
+CSL.US,D,20100818,000000,26.0888,26.6356,25.8805,26.2913,434543.90067834,0
+CSL.US,D,20100819,000000,26.1215,26.2913,25.4725,25.7275,518146.77818339,0
+CSL.US,D,20100820,000000,25.5708,25.7008,25.2543,25.6492,283917.03674874,0
+CSL.US,D,20100823,000000,25.7176,25.8892,25.288,25.288,634605.12400777,0
+CSL.US,D,20100824,000000,24.9208,25.2463,24.7719,24.9972,364496.7758365,0
+CSL.US,D,20100825,000000,24.8791,25.418,24.6489,25.3297,505454.63539474,0
+CSL.US,D,20100826,000000,25.4269,25.5033,24.9387,24.9654,452865.12720004,0
+CSL.US,D,20100827,000000,25.3465,25.4457,24.7889,25.3028,375179.53929045,0
+CSL.US,D,20100830,000000,25.1877,25.1877,24.4206,24.7719,627380.83090321,0
+CSL.US,D,20100831,000000,24.6746,25.0468,23.992,24.0614,1092939.1086047,0
+CSL.US,D,20100901,000000,24.4346,25.2543,24.2956,25.1777,467479.98602212,0
+CSL.US,D,20100902,000000,25.0835,25.4537,24.9724,25.409,274342.75738113,0
+CSL.US,D,20100903,000000,25.7602,26.198,25.6492,25.9162,178136.4158143,0
+CSL.US,D,20100907,000000,25.8735,25.9231,24.9297,25.0042,375748.89702571,0
+CSL.US,D,20100908,000000,25.0934,25.3644,24.9972,25.162,215059.01301769,0
+CSL.US,D,20100909,000000,25.4537,25.664,25.0459,25.154,258683.90809227,0
+CSL.US,D,20100910,000000,25.278,25.7275,25.1877,25.5708,300469.72729632,0
+CSL.US,D,20100913,000000,25.8039,25.8735,25.6572,25.7275,406954.73948198,0
+CSL.US,D,20100914,000000,25.7525,26.0798,25.6572,25.8982,296348.18192071,0
+CSL.US,D,20100915,000000,25.6572,25.8466,25.4001,25.4368,562053.83284359,0
+CSL.US,D,20100916,000000,25.4269,25.5122,24.9119,24.9476,547213.24635301,0
+CSL.US,D,20100917,000000,25.2384,25.2384,24.7282,25.145,378805.28996562,0
+CSL.US,D,20100920,000000,25.2711,25.4725,24.896,25.409,538744.42793332,0
+CSL.US,D,20100921,000000,25.4457,25.5887,25.1351,25.4001,520851.47935408,0
+CSL.US,D,20100922,000000,25.3217,25.5033,24.9724,25.1709,470526.30183395,0
+CSL.US,D,20100923,000000,24.8444,24.8444,24.1804,24.2351,516334.91055863,0
+CSL.US,D,20100924,000000,24.5338,24.9208,24.3542,24.7719,334027.57144124,0
+CSL.US,D,20100927,000000,24.8345,25.029,24.3542,24.8791,393166.20516063,0
+CSL.US,D,20100928,000000,24.889,25.2711,24.5437,25.2194,275564.10530172,0
+CSL.US,D,20100929,000000,25.1024,25.6492,25.0042,25.537,749721.19637485,0
+CSL.US,D,20100930,000000,25.8129,26.4243,25.673,25.6918,765611.81960904,0
+CSL.US,D,20101001,000000,25.9062,26.2138,25.5887,26.062,378938.30805598,0
+CSL.US,D,20101004,000000,25.9231,26.1364,25.7355,25.7772,644115.91746863,0
+CSL.US,D,20101005,000000,26.567,26.6802,25.9925,26.6167,691956.07520973,0
+CSL.US,D,20101006,000000,26.591,27.0632,26.44,26.7993,385691.99928024,0
+CSL.US,D,20101007,000000,26.7993,26.9015,26.4827,26.7645,621496.79583031,0
+CSL.US,D,20101008,000000,26.7408,27.5466,26.591,27.2647,1309414.9658274,0
+CSL.US,D,20101011,000000,27.229,27.4692,27.1396,27.1853,577905.15527833,0
+CSL.US,D,20101012,000000,27.1396,27.3243,26.7645,27.1158,995915.51195241,0
+CSL.US,D,20101013,000000,27.2558,27.3054,26.9788,27.1396,491978.49204317,0
+CSL.US,D,20101014,000000,27.0811,27.1943,26.9283,27.1665,406092.13732024,0
+CSL.US,D,20101015,000000,27.3471,28.1091,27.3313,28.0695,981983.88241266,0
+CSL.US,D,20101018,000000,28.0278,28.2749,28.0278,28.2293,459823.38412388,0
+CSL.US,D,20101019,000000,27.7876,28.2293,27.4136,27.9286,618259.01458538,0
+CSL.US,D,20101020,000000,28.0527,28.8932,27.9385,28.7453,627481.60218379,0
+CSL.US,D,20101021,000000,28.7859,29.2087,28.7245,29.0301,743257.72643864,0
+CSL.US,D,20101022,000000,29.0301,29.5164,28.8664,29.5005,437602.30904385,0
+CSL.US,D,20101025,000000,29.6305,29.95,29.5342,29.7575,681106.03143001,0
+CSL.US,D,20101026,000000,29.5342,29.6762,28.8932,29.5094,645744.38136276,0
+CSL.US,D,20101027,000000,29.2344,29.4677,28.9626,29.4429,822938.58570366,0
+CSL.US,D,20101028,000000,29.6394,29.6394,29.1997,29.4597,889306.55109163,0
+CSL.US,D,20101029,000000,29.2901,30.2685,29.2901,30.087,734359.6223637,0
+CSL.US,D,20101101,000000,30.1624,30.4472,29.6582,29.7922,857585.76739163,0
+CSL.US,D,20101102,000000,30.0304,30.3053,29.95,30.0225,449772.45659913,0
+CSL.US,D,20101103,000000,30.0225,30.2487,29.6762,30.1544,324321.28169607,0
+CSL.US,D,20101104,000000,30.5712,30.9552,30.5643,30.8818,462404.13661945,0
+CSL.US,D,20101105,000000,30.9374,31.5843,30.7796,31.514,459127.05457508,0
+CSL.US,D,20101108,000000,31.249,31.8325,31.249,31.4663,502732.80310634,0
+CSL.US,D,20101109,000000,31.514,31.6459,30.6675,30.7895,260488.7217274,0
+CSL.US,D,20101110,000000,30.6943,30.8163,30.197,30.8163,558300.1026421,0
+CSL.US,D,20101111,000000,30.5305,31.3016,30.5127,31.2331,666314.82286692,0
+CSL.US,D,20101112,000000,31.0088,31.5219,31.0088,31.125,662063.28253938,0
+CSL.US,D,20101115,000000,31.2162,31.381,31.0088,31.0733,352742.81366999,0
+CSL.US,D,20101116,000000,30.7985,30.8163,30.1703,30.4104,395166.51508009,0
+CSL.US,D,20101117,000000,30.4859,30.7448,30.332,30.4204,266745.61053843,0
+CSL.US,D,20101118,000000,30.7717,31.242,30.7717,31.0188,373369.68709129,0
+CSL.US,D,20101119,000000,30.9075,31.514,30.7538,31.4891,377949.74179351,0
+CSL.US,D,20101122,000000,31.2926,31.5755,31.0981,31.5319,384868.69791793,0
+CSL.US,D,20101123,000000,31.0733,31.3453,30.9751,31.3273,380116.32432592,0
+CSL.US,D,20101124,000000,31.6033,32.1868,31.5486,32.1441,233514.26534256,0
+CSL.US,D,20101126,000000,31.8136,32.2294,31.5843,32.0925,108555.86200152,0
+CSL.US,D,20101129,000000,31.8861,31.9298,31.5486,31.8136,409994.00130418,0
+CSL.US,D,20101130,000000,31.496,31.7729,31.1121,31.4137,440944.89242059,0
+CSL.US,D,20101201,000000,31.9386,32.5291,31.895,32.3644,322444.92045173,0
+CSL.US,D,20101202,000000,32.4636,32.8029,32.2989,32.5718,270662.59021445,0
+CSL.US,D,20101203,000000,32.5202,32.9141,32.3118,32.8367,306936.22037094,0
+CSL.US,D,20101206,000000,32.9766,33.8341,32.9766,33.2764,381229.84697629,0
+CSL.US,D,20101207,000000,33.5661,33.9512,33.2505,33.6782,433601.68920495,0
+CSL.US,D,20101208,000000,33.7914,34.0405,33.576,33.6604,340799.40149601,0
+CSL.US,D,20101209,000000,33.7993,34.2429,33.5929,34.0405,286166.25173122,0
+CSL.US,D,20101210,000000,34.101,34.224,33.7914,34.2022,205694.33791368,0
+CSL.US,D,20101213,000000,34.3143,34.4424,33.9958,34.1169,289254.89148089,0
+CSL.US,D,20101214,000000,34.1238,34.5594,33.9512,34.488,472323.05376664,0
+CSL.US,D,20101215,000000,34.8492,35.139,34.372,34.6984,300072.68845084,0
+CSL.US,D,20101216,000000,34.8492,35.2323,34.8045,35.0318,354925.51960729,0
+CSL.US,D,20101217,000000,35.0418,35.1658,34.744,34.8392,396708.31567291,0
+CSL.US,D,20101220,000000,34.9385,35.139,34.6905,34.8721,277920.1378416,0
+CSL.US,D,20101221,000000,34.9702,34.9702,34.6637,34.7152,351584.95165616,0
+CSL.US,D,20101222,000000,34.8215,35.1895,34.6984,34.9702,168687.09283461,0
+CSL.US,D,20101223,000000,35.008,35.0953,34.6735,34.744,170713.60328701,0
+CSL.US,D,20101227,000000,34.6477,35.1578,34.5267,35.0785,92752.909781447,0
+CSL.US,D,20101228,000000,35.1489,35.1489,34.5436,34.7609,184716.78043598,0
+CSL.US,D,20101229,000000,34.8661,35.1827,34.7708,35.0179,112280.36853165,0
+CSL.US,D,20101230,000000,34.9475,35.1241,34.7897,34.8215,88872.207766429,0
+CSL.US,D,20101231,000000,34.8612,34.9594,34.0345,34.095,341407.0523179,0
+CSL.US,D,20110103,000000,34.488,35.1489,34.3807,34.7341,555803.99802221,0
+CSL.US,D,20110104,000000,34.8948,35.0874,34.0236,34.5773,287143.73315282,0
+CSL.US,D,20110105,000000,34.5873,35.1895,34.3143,34.9038,185894.79670592,0
+CSL.US,D,20110106,000000,34.88,35.1728,34.5117,34.5952,188224.62871286,0
+CSL.US,D,20110107,000000,34.488,34.8492,34.1665,34.4156,151186.1445368,0
+CSL.US,D,20110110,000000,34.1844,34.9892,34.0593,34.8572,376556.07498314,0
+CSL.US,D,20110111,000000,34.9197,35.5906,34.9197,35.1985,183385.59181956,0
+CSL.US,D,20110112,000000,35.404,35.7513,35.3503,35.404,182593.52955422,0
+CSL.US,D,20110113,000000,35.4456,35.4456,34.9465,35.0507,180318.11403879,0
+CSL.US,D,20110114,000000,34.9285,35.2551,34.9038,34.9702,186619.34221327,0
+CSL.US,D,20110118,000000,34.8869,35.4823,34.6637,35.4625,514818.30278595,0
+CSL.US,D,20110119,000000,35.404,35.6778,34.7341,34.7798,340028.5011996,0
+CSL.US,D,20110120,000000,34.5873,34.7975,33.9512,34.1169,352970.55676409,0
+CSL.US,D,20110121,000000,34.224,34.3431,33.9342,33.9958,150953.36287867,0
+CSL.US,D,20110124,000000,33.9958,34.3877,33.8172,34.092,346593.75012919,0
+CSL.US,D,20110125,000000,34.0147,34.0832,33.6087,33.8262,363666.42048454,0
+CSL.US,D,20110126,000000,33.6087,33.6604,33.1534,33.456,500022.05565883,0
+CSL.US,D,20110127,000000,33.3964,33.4729,32.8893,33.0034,385205.27399506,0
+CSL.US,D,20110128,000000,32.9936,33.0481,31.8056,32.0458,337270.39125021,0
+CSL.US,D,20110131,000000,31.9416,32.7553,31.9416,32.3455,371727.11521789,0
+CSL.US,D,20110201,000000,32.6204,33.3428,32.5043,33.0551,464132.36408135,0
+CSL.US,D,20110202,000000,32.7872,33.446,32.7872,33.2327,274771.03532357,0
+CSL.US,D,20110203,000000,33.2138,33.2327,32.6572,32.8616,364891.79925635,0
+CSL.US,D,20110204,000000,32.8119,33.446,32.5986,33.329,373079.46580323,0
+CSL.US,D,20110207,000000,32.9231,36.5789,32.5629,36.433,2029291.7397465,0
+CSL.US,D,20110208,000000,37.084,37.6596,36.3824,36.4736,826351.7089768,0
+CSL.US,D,20110209,000000,36.3993,36.6136,36.1482,36.2673,433158.29557041,0
+CSL.US,D,20110210,000000,36.1858,36.3358,35.8416,36.0201,412127.32931399,0
+CSL.US,D,20110211,000000,35.7612,36.3536,35.6004,36.0818,380525.45572506,0
+CSL.US,D,20110214,000000,36.8716,37.4343,36.8279,36.9053,570240.49167766,0
+CSL.US,D,20110215,000000,36.8359,37.341,36.7476,37.0224,438342.97795609,0
+CSL.US,D,20110216,000000,37.0403,37.5891,36.9907,37.47,444907.21917288,0
+CSL.US,D,20110218,000000,38.6023,39.3932,38.1726,39.0845,687161.37767988,0
+CSL.US,D,20110222,000000,38.629,38.629,36.7476,36.8091,751570.34937345,0
+CSL.US,D,20110223,000000,36.8279,36.8459,35.4546,36.1681,479188.60111235,0
+CSL.US,D,20110224,000000,36.0907,36.5015,35.8227,36.4151,412114.22904752,0
+CSL.US,D,20110225,000000,36.5015,37.084,36.4081,37.0403,276194.93351812,0
+CSL.US,D,20110228,000000,37.2994,37.5335,36.8538,36.8984,370762.73406277,0
+CSL.US,D,20110301,000000,37.0741,37.3331,36.0371,36.2335,273320.93659607,0
+CSL.US,D,20110302,000000,36.2931,36.7386,36.0441,36.2673,212115.48391204,0
+CSL.US,D,20110303,000000,36.7843,37.5752,36.7109,37.2637,269535.9672976,0
+CSL.US,D,20110304,000000,37.1704,37.1971,36.1324,36.5719,281951.99677749,0
+CSL.US,D,20110307,000000,36.6306,36.8459,35.9686,36.3188,276478.10081656,0
+CSL.US,D,20110308,000000,36.3735,37.0581,35.8227,36.6732,156310.36415415,0
+CSL.US,D,20110309,000000,36.4081,36.5104,35.9101,36.2771,224609.10727798,0
+CSL.US,D,20110310,000000,35.6699,36.3188,35.3226,35.9924,248593.67976811,0
+CSL.US,D,20110311,000000,35.9924,36.1482,35.6183,35.9011,188766.77820236,0
+CSL.US,D,20110314,000000,35.4218,35.8505,35.0695,35.7612,181075.91406874,0
+CSL.US,D,20110315,000000,34.5337,36.0201,34.3143,35.6947,279226.13363788,0
+CSL.US,D,20110316,000000,35.5826,36.4231,35.395,35.8505,359018.84902433,0
+CSL.US,D,20110317,000000,36.4806,36.5343,35.783,35.8723,168159.05132438,0
+CSL.US,D,20110318,000000,36.2771,36.3447,35.8852,36.2266,290652.5891425,0
+CSL.US,D,20110321,000000,36.7109,37.6049,36.7109,37.4611,249254.73936869,0
+CSL.US,D,20110322,000000,37.5484,37.5752,36.7922,36.9549,139015.99698152,0
+CSL.US,D,20110323,000000,36.7566,36.9053,36.3188,36.6216,340117.17992652,0
+CSL.US,D,20110324,000000,36.8359,36.8806,36.3536,36.7109,260684.21801172,0
+CSL.US,D,20110325,000000,36.8012,37.3867,36.6553,36.8716,260065.48234898,0
+CSL.US,D,20110328,000000,37.0314,37.2477,36.8984,37.084,255646.66169568,0
+CSL.US,D,20110329,000000,37.1197,37.4879,37.0314,37.4511,148087.42765906,0
+CSL.US,D,20110330,000000,37.3946,37.8342,37.3678,37.4879,227525.42813788,0
+CSL.US,D,20110331,000000,37.5077,38.505,37.3608,38.2202,331667.50805013,0
+CSL.US,D,20110401,000000,38.516,38.7819,38.4404,38.7322,269990.445773,0
+CSL.US,D,20110404,000000,38.7322,39.2037,38.5754,39.1332,194374.69996648,0
+CSL.US,D,20110405,000000,39.1093,39.7157,38.9377,39.4617,235988.20028073,0
+CSL.US,D,20110406,000000,39.6313,39.8725,39.1957,39.3317,205932.15813585,0
+CSL.US,D,20110407,000000,39.2711,39.6076,38.766,38.7988,296992.1104036,0
+CSL.US,D,20110408,000000,39.0062,39.4358,38.4227,38.5417,167510.08427746,0
+CSL.US,D,20110411,000000,38.6023,38.9029,38.2757,38.389,130153.16285477,0
+CSL.US,D,20110412,000000,38.1101,38.385,37.6615,37.7479,193980.68425942,0
+CSL.US,D,20110413,000000,38.0009,38.0456,37.6049,37.7012,200470.35472858,0
+CSL.US,D,20110414,000000,37.5137,37.8342,37.2398,37.5226,181362.10450557,0
+CSL.US,D,20110415,000000,37.5484,37.7449,37.2804,37.4184,215136.60690374,0
+CSL.US,D,20110418,000000,36.9729,36.9729,36.0371,36.2931,313581.07861218,0
+CSL.US,D,20110419,000000,36.3735,36.8459,36.2931,36.8091,241707.97816628,0
+CSL.US,D,20110420,000000,37.4442,37.6506,37.1524,37.3598,136875.61498207,0
+CSL.US,D,20110421,000000,37.4511,37.5226,37.0224,37.341,185777.90202045,0
+CSL.US,D,20110425,000000,37.1197,37.3767,36.4926,36.8716,263618.67770212,0
+CSL.US,D,20110426,000000,38.9795,41.3758,38.9795,40.8946,1787991.8852666,0
+CSL.US,D,20110427,000000,41.0117,41.9812,40.97,41.6498,724840.7672004,0
+CSL.US,D,20110428,000000,41.5267,42.0666,41.5267,42.0079,394789.63049073,0
+CSL.US,D,20110429,000000,41.9981,42.5954,41.9059,42.4943,302171.75422526,0
+CSL.US,D,20110502,000000,42.7542,43.1165,42.4218,42.7364,1350234.3884507,0
+CSL.US,D,20110503,000000,42.525,43.0262,41.8642,42.1837,509100.54032601,0
+CSL.US,D,20110504,000000,42.1202,42.2422,41.7152,41.9495,329566.4268501,0
+CSL.US,D,20110505,000000,41.5614,42.3682,41.4324,41.9156,274251.0555158,0
+CSL.US,D,20110506,000000,42.4307,42.7652,42.2918,42.6292,386472.97670472,0
+CSL.US,D,20110509,000000,42.5478,43.0649,42.3861,43.0032,291298.533051,0
+CSL.US,D,20110510,000000,43.1045,43.4043,43.0262,43.3605,695597.94928978,0
+CSL.US,D,20110511,000000,43.2385,43.3258,42.138,42.5488,324189.27131851,0
+CSL.US,D,20110512,000000,42.2898,42.8158,41.9495,42.4565,397705.95135063,0
+CSL.US,D,20110513,000000,42.6004,42.657,41.7739,42.0299,223858.36123768,0
+CSL.US,D,20110516,000000,41.8076,42.2342,41.6249,41.7322,186661.66615111,0
+CSL.US,D,20110517,000000,41.5059,41.6249,40.5036,40.6703,210959.63732382,0
+CSL.US,D,20110518,000000,40.705,41.9236,40.705,41.9009,241869.21221521,0
+CSL.US,D,20110519,000000,42.0079,42.3424,41.5793,41.9732,330290.97235745,0
+CSL.US,D,20110520,000000,41.6577,41.7421,40.84,41.4474,157203.19770005,0
+CSL.US,D,20110523,000000,40.84,40.8579,40.451,40.5721,135168.54948909,0
+CSL.US,D,20110524,000000,40.6633,40.7417,40.2793,40.3051,248596.70290652,0
+CSL.US,D,20110525,000000,40.0808,41.1129,39.9191,41.0613,306478.71875711,0
+CSL.US,D,20110526,000000,40.8906,41.5793,40.6226,41.1218,430987.68218678,0
+CSL.US,D,20110527,000000,41.1476,41.6746,41.0524,41.5793,194334.39145424,0
+CSL.US,D,20110531,000000,41.9892,42.1648,41.492,41.8323,399097.60273539,0
+CSL.US,D,20110601,000000,41.8363,41.9088,39.8824,39.9588,505183.56064998,0
+CSL.US,D,20110602,000000,39.6086,39.9102,39.3465,39.6253,269728.44044351,0
+CSL.US,D,20110603,000000,38.8405,39.289,38.5487,38.6172,625508.50051008,0
+CSL.US,D,20110606,000000,38.5387,38.9188,37.986,38.5487,397200.07952213,0
+CSL.US,D,20110607,000000,38.8405,39.0309,38.385,38.763,223978.27906156,0
+CSL.US,D,20110608,000000,38.5537,38.7392,38.2897,38.504,313841.06851607,0
+CSL.US,D,20110609,000000,38.6628,39.1778,38.2718,39.1689,355082.72280499,0
+CSL.US,D,20110610,000000,38.9525,39.7523,38.891,39.3833,612760.9335171,0
+CSL.US,D,20110613,000000,39.4617,39.4874,38.5804,38.8057,169232.26546252,0
+CSL.US,D,20110614,000000,39.2027,40.0551,39.2027,39.9102,238956.92220652,0
+CSL.US,D,20110615,000000,39.4617,39.6313,38.8484,39.2205,198566.78523848,0
+CSL.US,D,20110616,000000,39.1888,39.9171,39.1888,39.7117,366524.2940017,0
+CSL.US,D,20110617,000000,40.3051,40.3895,39.936,40.0114,461543.54988332,0
+CSL.US,D,20110620,000000,40.0302,40.832,39.8486,40.6882,169871.15538138,0
+CSL.US,D,20110621,000000,41.0266,42.1042,40.9661,42.0299,325663.55515336,0
+CSL.US,D,20110622,000000,41.8919,42.2342,41.5059,41.7152,853080.28343703,0
+CSL.US,D,20110623,000000,41.0891,41.1039,40.4143,40.8906,449872.2201669,0
+CSL.US,D,20110624,000000,41.0166,41.1387,40.4788,40.832,438183.75933278,0
+CSL.US,D,20110627,000000,40.8063,41.1556,40.7239,40.8728,302562.74679389,0
+CSL.US,D,20110628,000000,41.0335,41.4404,40.8906,41.3381,440854.19826807,0
+CSL.US,D,20110629,000000,41.5337,41.7916,41.1645,41.6319,398885.98304618,0
+CSL.US,D,20110630,000000,41.7689,42.7037,41.6944,42.3791,271068.69847518,0
+CSL.US,D,20110701,000000,42.4307,43.172,42.2015,43.1205,471479.59814821,0
+CSL.US,D,20110705,000000,43.1045,43.3883,42.5915,42.6808,293269.61929908,0
+CSL.US,D,20110706,000000,42.6024,42.9061,42.2819,42.6669,310581.11758941,0
+CSL.US,D,20110707,000000,43.0995,43.3397,42.8972,43.0639,261241.48319331,0
+CSL.US,D,20110708,000000,42.6213,42.8882,42.2918,42.8317,280970.48450466,0
+CSL.US,D,20110711,000000,42.2104,42.264,41.3381,41.4721,233460.85656386,0
+CSL.US,D,20110712,000000,41.3511,41.4861,40.7806,40.9273,236905.21893398,0
+CSL.US,D,20110713,000000,41.2151,41.366,40.3895,40.5205,402619.55899156,0
+CSL.US,D,20110714,000000,40.6376,40.9839,40.1662,40.5294,469775.55579365,0
+CSL.US,D,20110715,000000,40.6703,40.8816,40.3796,40.8579,185281.09960722,0
+CSL.US,D,20110718,000000,40.7329,41.3808,40.0203,40.4044,228377.95317155,0
+CSL.US,D,20110719,000000,40.9859,42.0954,40.9859,41.8145,595979.49216262,0
+CSL.US,D,20110720,000000,41.9584,42.0079,41.4979,41.8264,301199.3113677,0
+CSL.US,D,20110721,000000,42.1042,42.8098,41.9156,42.6649,213007.30974515,0
+CSL.US,D,20110722,000000,42.5439,42.5498,42.0755,42.1737,166337.10657154,0
+CSL.US,D,20110725,000000,41.7322,42.0963,41.5257,41.8542,199033.35626755,0
+CSL.US,D,20110726,000000,39.7395,39.7395,36.9212,38.0366,2193842.1715134,0
+CSL.US,D,20110727,000000,37.8769,38.8405,37.6,37.6615,760899.75452926,0
+CSL.US,D,20110728,000000,37.6655,38.392,37.4918,37.7241,768906.03277109,0
+CSL.US,D,20110729,000000,37.3777,38.0287,36.7129,37.213,397282.7119722,0
+CSL.US,D,20110801,000000,37.8005,37.9116,36.2841,36.6722,686008.55423008,0
+CSL.US,D,20110802,000000,36.4716,36.8616,35.0805,35.0805,496452.73690079,0
+CSL.US,D,20110803,000000,35.142,35.1925,33.9155,35.0715,650998.59593203,0
+CSL.US,D,20110804,000000,34.5843,34.5843,31.4206,31.504,1111616.0577468,0
+CSL.US,D,20110805,000000,32.0081,32.1192,30.7628,31.8682,1003336.3090541,0
+CSL.US,D,20110808,000000,30.7628,31.0565,29.2217,29.2306,1047809.6983112,0
+CSL.US,D,20110809,000000,29.9907,31.4028,28.8842,31.386,953095.77940965,0
+CSL.US,D,20110810,000000,30.4064,30.7796,29.8975,29.9599,1005049.4208239,0
+CSL.US,D,20110811,000000,30.0681,31.1438,29.6096,30.5186,988805.0903949,0
+CSL.US,D,20110812,000000,30.7438,31.7153,30.4064,31.7153,547735.24158641,0
+CSL.US,D,20110815,000000,32.3416,32.5876,31.7153,32.5876,277309.46388131,0
+CSL.US,D,20110816,000000,32.1648,32.7106,31.8493,32.5609,516458.85923374,0
+CSL.US,D,20110817,000000,32.7693,33.0769,32.2155,32.3237,442415.1454042,0
+CSL.US,D,20110818,000000,31.0385,31.0385,29.307,29.5829,745862.66404157,0
+CSL.US,D,20110819,000000,29.1541,30.077,28.7066,28.7373,512847.21653786,0
+CSL.US,D,20110822,000000,29.6017,29.6384,28.6183,28.8286,406348.09637291,0
+CSL.US,D,20110823,000000,28.9189,30.5553,28.7235,30.5553,412159.57612378,0
+CSL.US,D,20110824,000000,30.3717,31.367,30.0245,31.245,384714.51785865,0
+CSL.US,D,20110825,000000,31.5823,31.5823,30.6923,30.7975,446721.10222326,0
+CSL.US,D,20110826,000000,30.5375,31.8056,30.2765,31.4028,378425.38223783,0
+CSL.US,D,20110829,000000,31.9913,33.7636,31.896,33.6673,370024.08057613,0
+CSL.US,D,20110830,000000,33.3994,33.7636,32.8992,33.2624,427494.94960198,0
+CSL.US,D,20110831,000000,33.5115,34.356,33.3547,33.9175,490446.7685784,0
+CSL.US,D,20110901,000000,33.8906,34.368,32.8804,32.9687,263075.52049982,0
+CSL.US,D,20110902,000000,32.2513,32.5301,31.2788,31.4376,182956.3061643,0
+CSL.US,D,20110906,000000,30.3023,31.0565,29.9907,30.9085,406461.96791996,0
+CSL.US,D,20110907,000000,31.4376,31.7729,31.2976,31.6628,832544.10416825,0
+CSL.US,D,20110908,000000,31.4723,31.7481,31.0565,31.2281,282294.61913145,0
+CSL.US,D,20110909,000000,30.7975,31.0288,29.8975,30.1822,255827.04228791,0
+CSL.US,D,20110912,000000,29.6979,30.4343,29.6017,30.4164,235522.63696447,0
+CSL.US,D,20110913,000000,30.4164,31.5289,30.4164,31.1696,234374.85207869,0
+CSL.US,D,20110914,000000,31.4206,32.8992,31.0465,32.4776,294789.25021018,0
+CSL.US,D,20110915,000000,32.8119,33.1741,32.2076,33.1117,277100.86733051,0
+CSL.US,D,20110916,000000,33.1464,33.3994,31.9486,32.1381,406398.48201319,0
+CSL.US,D,20110919,000000,31.4296,31.504,30.6655,31.2281,295616.58242372,0
+CSL.US,D,20110920,000000,31.4206,31.6896,30.4253,30.4253,333363.48870224,0
+CSL.US,D,20110921,000000,30.3627,30.4064,28.8286,28.8386,294371.04939579,0
+CSL.US,D,20110922,000000,27.8284,27.9753,26.8856,27.352,716978.59188979,0
+CSL.US,D,20110923,000000,27.0841,27.7153,26.9214,27.4206,451393.86650361,0
+CSL.US,D,20110926,000000,27.6894,27.6894,26.6525,27.4393,396076.47974369,0
+CSL.US,D,20110927,000000,28.2958,29.8101,28.2333,28.7453,530875.19863307,0
+CSL.US,D,20110928,000000,28.911,28.9824,27.7519,27.8194,418445.68860618,0
+CSL.US,D,20110929,000000,28.4684,28.8386,27.613,28.3603,464792.41596912,0
+CSL.US,D,20110930,000000,27.8839,28.2769,27.5069,27.5813,395583.70818168,0
+CSL.US,D,20111003,000000,27.4016,27.9851,26.3686,26.4033,472782.57080607,0
+CSL.US,D,20111004,000000,26.0292,28.8574,25.8476,28.7859,606530.24523903,0
+CSL.US,D,20111005,000000,28.8743,29.8369,28.3731,29.683,438754.12478085,0
+CSL.US,D,20111006,000000,29.6106,31.0178,29.5064,30.8213,331585.88331286,0
+CSL.US,D,20111007,000000,31.0018,31.2976,30.0512,30.5613,278482.44158723,0
+CSL.US,D,20111010,000000,31.2103,32.4776,31.118,32.4696,482720.63449658,0
+CSL.US,D,20111011,000000,32.0944,33.0719,31.9208,32.9419,443240.46219213,0
+CSL.US,D,20111012,000000,33.0669,33.9512,33.0571,33.2257,405253.72026584,0
+CSL.US,D,20111013,000000,32.8705,32.9687,32.3088,32.8119,360829.7089363,0
+CSL.US,D,20111014,000000,33.3825,33.7546,32.9052,33.6584,176441.442875,0
+CSL.US,D,20111017,000000,33.3478,33.3478,32.1818,32.3148,242010.292008,0
+CSL.US,D,20111018,000000,32.4061,34.0335,32.1104,33.5572,224951.72963195,0
+CSL.US,D,20111019,000000,33.3914,33.8262,32.7862,32.9419,243041.18220831,0
+CSL.US,D,20111020,000000,32.9141,33.6147,32.1561,33.1384,270860.10192439,0
+CSL.US,D,20111021,000000,33.3984,34.2757,32.7653,34.221,374794.59299865,0
+CSL.US,D,20111024,000000,34.4027,34.6805,33.7815,34.62,653745.62104055,0
+CSL.US,D,20111025,000000,34.103,35.9278,32.8665,35.7245,633289.05108344,0
+CSL.US,D,20111026,000000,35.7593,36.6186,35.3017,36.437,424528.2431018,0
+CSL.US,D,20111027,000000,37.9066,38.5794,37.6287,38.0634,394840.01613102,0
+CSL.US,D,20111028,000000,37.8482,38.0555,37.1951,37.5335,256225.08884619,0
+CSL.US,D,20111031,000000,37.2487,37.2824,36.0808,36.0907,316946.83938345,0
+CSL.US,D,20111101,000000,34.605,35.6669,34.348,34.8245,391731.22212521,0
+CSL.US,D,20111102,000000,35.5547,35.8852,34.8025,35.2838,510922.48507883,0
+CSL.US,D,20111103,000000,35.8951,36.7496,35.3781,36.6483,260291.21001748,0
+CSL.US,D,20111104,000000,36.1809,36.5859,35.4843,36.4548,145758.60336493,0
+CSL.US,D,20111107,000000,36.4221,36.9768,35.9011,36.8746,242193.69573866,0
+CSL.US,D,20111108,000000,37.2627,38.0465,36.8299,37.9166,377522.47156386,0
+CSL.US,D,20111109,000000,36.5719,37.213,35.5439,37.0711,642782.7134266,0
+CSL.US,D,20111110,000000,37.6804,37.9066,36.9857,37.0909,570724.19382443,0
+CSL.US,D,20111111,000000,37.4899,38.2103,37.3331,37.7231,383888.19335792,0
+CSL.US,D,20111114,000000,37.4997,38.2639,37.2715,38.2282,648183.04635271,0
+CSL.US,D,20111115,000000,38.1755,38.9328,37.6079,38.8007,276873.12423641,0
+CSL.US,D,20111116,000000,38.2797,38.7829,37.8482,37.8809,558991.39362684,0
+CSL.US,D,20111117,000000,37.9166,38.117,36.7406,36.9689,255280.86194719,0
+CSL.US,D,20111118,000000,37.213,37.7509,36.9599,37.4124,178246.25651014,0
+CSL.US,D,20111121,000000,36.6732,36.7219,35.9934,36.3606,143882.24212058,0
+CSL.US,D,20111122,000000,36.2732,36.7406,36.1809,36.5343,417930.74736242,0
+CSL.US,D,20111123,000000,36.1264,36.2137,34.6497,34.6835,260172.29990639,0
+CSL.US,D,20111125,000000,34.5267,35.0765,34.4057,34.5117,84310.291894711,0
+CSL.US,D,20111128,000000,35.8663,37.1336,35.8396,37.1167,494032.21074134,0
+CSL.US,D,20111129,000000,37.2984,37.4044,36.9024,37.1257,357372.2462997,0
+CSL.US,D,20111130,000000,39.0875,39.3733,38.5675,38.7442,895234.92552799,0
+CSL.US,D,20111201,000000,38.5229,39.0518,37.8996,38.0287,392104.07586336,0
+CSL.US,D,20111202,000000,38.6975,38.6975,37.8719,37.9909,388626.45897065,0
+CSL.US,D,20111205,000000,39.409,39.409,38.1081,38.4544,413902.91927776,0
+CSL.US,D,20111206,000000,38.4444,38.6657,37.9166,38.1359,479172.47770745,0
+CSL.US,D,20111207,000000,37.7329,37.8809,36.9689,37.4899,352493.90860697,0
+CSL.US,D,20111208,000000,37.0552,37.3877,36.7586,36.9262,457902.68351608,0
+CSL.US,D,20111209,000000,36.9937,38.2371,36.822,38.1359,314692.58583694,0
+CSL.US,D,20111212,000000,37.5831,37.6556,36.7316,37.3509,307990.28796577,0
+CSL.US,D,20111213,000000,37.6278,38.505,36.7059,37.1406,344456.39126815,0
+CSL.US,D,20111214,000000,36.7406,36.9937,35.517,35.535,291763.08865447,0
+CSL.US,D,20111215,000000,35.9695,36.3328,35.5081,36.2385,338795.06072534,0
+CSL.US,D,20111216,000000,36.6563,37.6556,36.5719,37.3251,775451.12744457,0
+CSL.US,D,20111219,000000,37.5702,37.8898,36.3893,36.4906,195673.64177311,0
+CSL.US,D,20111220,000000,37.473,38.3502,37.2884,37.9394,221588.99199908,0
+CSL.US,D,20111221,000000,38.0376,38.1081,37.2298,38.0555,122690.04181525,0
+CSL.US,D,20111222,000000,38.0902,38.897,38.0376,38.5407,209710.07344467,0
+CSL.US,D,20111223,000000,38.6657,39.0618,38.4891,38.8602,133269.01085021,0
+CSL.US,D,20111227,000000,38.6975,39.2443,38.6925,38.8355,146500.27998998,0
+CSL.US,D,20111228,000000,38.9745,38.9745,37.8719,37.9315,106163.55180064,0
+CSL.US,D,20111229,000000,38.1359,38.9406,38.0802,38.5487,125679.92570998,0
+CSL.US,D,20111230,000000,38.5427,39.2513,38.2282,38.4812,200865.37814843,0
+CSL.US,D,20120103,000000,39.6353,40.1474,39.1392,39.5767,254001.06668386,0
+CSL.US,D,20120104,000000,39.4001,40.1305,39.2532,40.0085,311601.93066165,0
+CSL.US,D,20120105,000000,39.6433,40.5513,39.0618,40.4808,490090.03824517,0
+CSL.US,D,20120106,000000,40.3548,40.9978,39.9558,40.6733,235129.62897021,0
+CSL.US,D,20120109,000000,40.6922,40.7467,40.0858,40.6593,226014.86664202,0
+CSL.US,D,20120110,000000,41.1546,41.6606,40.7279,41.3481,473032.4835819,0
+CSL.US,D,20120111,000000,41.0226,41.5366,40.7249,41.367,460930.86049741,0
+CSL.US,D,20120112,000000,41.3977,41.5564,40.6476,41.3571,174863.36462116,0
+CSL.US,D,20120113,000000,41.0504,41.8046,40.7369,41.1208,164760.03603052,0
+CSL.US,D,20120117,000000,41.2051,41.8432,40.7249,40.9204,244125.48118731,0
+CSL.US,D,20120118,000000,40.709,41.3204,40.4976,40.8182,419408.05433569,0
+CSL.US,D,20120119,000000,41.0504,43.309,40.8866,42.2571,716631.9386846,0
+CSL.US,D,20120120,000000,42.138,42.2104,41.6359,42.0656,183608.29634964,0
+CSL.US,D,20120123,000000,41.9792,42.4943,41.5922,41.7371,186315.01294592,0
+CSL.US,D,20120124,000000,41.4641,42.1559,41.3204,41.4344,272053.23388642,0
+CSL.US,D,20120125,000000,41.6606,42.7284,41.4254,42.6332,307188.14857237,0
+CSL.US,D,20120126,000000,43.0062,43.0062,41.6845,41.8502,347542.00787942,0
+CSL.US,D,20120127,000000,41.6716,42.1946,41.6616,41.9732,245885.955459,0
+CSL.US,D,20120130,000000,41.5366,41.9206,41.1635,41.7033,251158.30885878,0
+CSL.US,D,20120131,000000,41.8432,42.2303,41.1546,41.4563,432704.8248078,0
+CSL.US,D,20120201,000000,41.8602,43.431,41.6776,43.0499,479891.98465077,0
+CSL.US,D,20120202,000000,42.274,42.7116,40.837,41.6011,953017.17781081,0
+CSL.US,D,20120203,000000,40.7339,43.2008,40.7339,43.0469,451300.14921268,0
+CSL.US,D,20120206,000000,42.8247,43.2385,42.4327,42.4943,217586.35673457,0
+CSL.US,D,20120207,000000,42.3841,42.5816,41.9147,41.9653,345164.81337061,0
+CSL.US,D,20120208,000000,42.0874,42.2601,41.6189,42.2601,289707.3545307,0
+CSL.US,D,20120209,000000,42.4834,42.5637,41.7469,42.4208,243777.82026933,0
+CSL.US,D,20120210,000000,41.8343,41.9574,41.2418,41.4067,163228.31256575,0
+CSL.US,D,20120213,000000,41.9147,42.5905,41.7212,42.0229,274444.53637451,0
+CSL.US,D,20120214,000000,41.7469,42.0001,41.3301,41.4344,269949.12954797,0
+CSL.US,D,20120215,000000,41.6189,41.6537,40.706,40.8152,323326.66915677,0
+CSL.US,D,20120216,000000,40.8678,42.268,40.8678,42.0229,216555.46653427,0
+CSL.US,D,20120217,000000,42.3653,42.9855,42.2452,42.8605,413355.73122423,0
+CSL.US,D,20120221,000000,43.0916,44.4591,43.0916,44.0145,569482.69164772,0
+CSL.US,D,20120222,000000,43.7962,44.0075,42.9408,43.2365,329242.95103945,0
+CSL.US,D,20120223,000000,43.169,43.7694,42.7751,43.701,169598.06521102,0
+CSL.US,D,20120224,000000,43.5967,43.7237,43.1512,43.4052,222304.46809118,0
+CSL.US,D,20120227,000000,42.9755,43.4995,42.2957,43.2275,220817.08398987,0
+CSL.US,D,20120228,000000,43.1859,43.578,42.7751,43.1422,272113.69665476,0
+CSL.US,D,20120229,000000,43.2107,43.696,42.4467,42.5488,266259.89296605,0
+CSL.US,D,20120301,000000,42.6471,43.3159,42.4913,42.657,300569.49086408,0
+CSL.US,D,20120302,000000,42.5547,43.0391,42.3741,43.0032,343247.13590122,0
+CSL.US,D,20120305,000000,42.6649,43.0391,42.3107,42.4467,287292.87464806,0
+CSL.US,D,20120306,000000,42.0079,42.2044,41.1963,41.2717,320813.43341918,0
+CSL.US,D,20120307,000000,41.2518,41.9226,41.1288,41.7629,180978.16592657,0
+CSL.US,D,20120308,000000,42.1946,42.402,41.6021,42.1062,243499.69153494,0
+CSL.US,D,20120309,000000,42.1221,43.2465,41.9574,42.657,219080.79482553,0
+CSL.US,D,20120312,000000,42.6471,42.8118,42.3027,42.5409,442421.19168105,0
+CSL.US,D,20120313,000000,43.0469,44.6149,42.8792,44.607,668526.75247558,0
+CSL.US,D,20120314,000000,44.5176,44.6337,43.6344,43.7694,279127.37778292,0
+CSL.US,D,20120315,000000,43.709,44.2695,43.6732,44.0245,205564.34296175,0
+CSL.US,D,20120316,000000,44.0334,44.469,43.9282,44.1694,387492.78206416,0
+CSL.US,D,20120319,000000,43.8845,44.4938,43.8398,44.1694,157234.43679703,0
+CSL.US,D,20120320,000000,43.7337,44.0334,43.2732,43.43,200761.58372944,0
+CSL.US,D,20120321,000000,43.43,43.7694,43.0828,43.4647,153490.78372359,0
+CSL.US,D,20120322,000000,42.9408,43.2275,42.1142,42.6372,199069.63392856,0
+CSL.US,D,20120323,000000,42.5994,43.2633,42.1062,43.2087,155951.61839528,0
+CSL.US,D,20120326,000000,43.8398,44.082,43.6146,43.8012,208803.13191948,0
+CSL.US,D,20120327,000000,43.7773,44.2596,43.5074,44.1258,325567.82243681,0
+CSL.US,D,20120328,000000,44.1008,44.1088,43.2087,43.831,216198.73620103,0
+CSL.US,D,20120329,000000,43.4142,43.954,43.1095,43.7426,179543.18289115,0
+CSL.US,D,20120330,000000,44.1664,44.1664,43.5303,43.5303,179189.47569634,0
+CSL.US,D,20120402,000000,43.4568,45.6876,43.3615,45.2261,514441.41819658,0
+CSL.US,D,20120403,000000,45.1568,46.1133,45.1568,45.7144,475726.09991172,0
+CSL.US,D,20120404,000000,45.0446,45.3811,44.5176,45.2441,182091.68857695,0
+CSL.US,D,20120405,000000,45.1994,45.6966,44.9186,45.0853,95880.850330557,0
+CSL.US,D,20120409,000000,44.3053,44.5028,43.7873,44.3817,243174.20029867,0
+CSL.US,D,20120410,000000,44.3053,44.3053,42.4467,42.5409,395376.11934369,0
+CSL.US,D,20120411,000000,43.169,43.3893,42.9229,43.2902,122510.66893582,0
+CSL.US,D,20120412,000000,43.3338,44.7906,43.2822,44.5821,236775.22398204,0
+CSL.US,D,20120413,000000,44.2964,44.3817,43.299,43.3953,218565.85358178,0
+CSL.US,D,20120416,000000,43.7605,44.2875,43.1185,43.7694,251177.4554021,0
+CSL.US,D,20120417,000000,44.1752,44.9106,44.0632,44.5018,256091.06304302,0
+CSL.US,D,20120418,000000,44.2408,44.598,43.9888,44.1258,300791.18768134,0
+CSL.US,D,20120419,000000,44.1694,44.4145,43.5422,43.5967,350599.40853212,0
+CSL.US,D,20120420,000000,43.8746,44.4403,43.6683,43.9977,325363.25673723,0
+CSL.US,D,20120423,000000,43.1612,43.423,42.5637,43.3953,585826.78564449,0
+CSL.US,D,20120424,000000,47.9542,48.5476,45.6876,48.105,1773566.4764521,0
+CSL.US,D,20120425,000000,48.874,49.3474,47.5364,47.8668,917899.39424254,0
+CSL.US,D,20120426,000000,47.8598,48.6041,47.7467,47.8668,685066.34275669,0
+CSL.US,D,20120427,000000,47.7467,48.755,47.4332,48.495,648611.32429517,0
+CSL.US,D,20120430,000000,48.49,48.5893,47.7487,48.0137,605637.41169313,0
+CSL.US,D,20120501,000000,47.853,49.4098,47.5651,48.8503,727772.20375239,0
+CSL.US,D,20120502,000000,48.7649,48.9833,48.3143,48.8543,295080.47921106,0
+CSL.US,D,20120503,000000,48.8413,48.9226,47.6961,48.1218,380341.04428161,0
+CSL.US,D,20120504,000000,47.721,47.9562,46.9399,47.2665,345526.58226787,0
+CSL.US,D,20120507,000000,47.0502,47.8936,47.0502,47.6137,269446.28085789,0
+CSL.US,D,20120508,000000,47.1692,47.7914,46.4627,47.6863,273901.3791722,0
+CSL.US,D,20120509,000000,46.927,47.4787,46.5331,47.0075,241377.44836599,0
+CSL.US,D,20120510,000000,47.6584,48.6517,47.1444,47.4044,322956.83855705,0
+CSL.US,D,20120511,000000,46.9002,48.2291,46.9002,47.6494,289518.91223601,0
+CSL.US,D,20120514,000000,47.0849,47.7397,46.6611,47.3647,252937.92967377,0
+CSL.US,D,20120515,000000,47.328,47.9938,47.2129,47.3727,305529.45329408,0
+CSL.US,D,20120516,000000,47.6057,47.6057,46.4001,46.4358,398113.06732415,0
+CSL.US,D,20120517,000000,46.6879,46.7237,44.6666,44.7826,446313.98624973,0
+CSL.US,D,20120518,000000,44.9384,45.4811,44.7013,44.7995,432495.2205442,0
+CSL.US,D,20120521,000000,44.8878,45.9705,44.4482,45.8483,366977.7647643,0
+CSL.US,D,20120522,000000,45.9199,46.7237,45.8672,46.5688,401571.53767356,0
+CSL.US,D,20120523,000000,45.8762,47.58,45.4465,47.453,591712.83614299,0
+CSL.US,D,20120524,000000,47.6327,48.5605,47.0571,48.0207,499151.39179464,0
+CSL.US,D,20120525,000000,48.2291,48.2291,47.1444,47.453,374174.8496231,0
+CSL.US,D,20120529,000000,48.1844,48.627,47.8956,48.0285,402574.2119153,0
+CSL.US,D,20120530,000000,47.328,47.4342,46.4091,46.6879,482054.53633195,0
+CSL.US,D,20120531,000000,46.7237,46.7237,45.0773,45.4811,984883.07215485,0
+CSL.US,D,20120601,000000,44.2775,44.4055,43.2673,43.5819,609519.12142094,0
+CSL.US,D,20120604,000000,43.6097,43.8538,41.8225,42.6004,445512.85456914,0
+CSL.US,D,20120605,000000,42.3027,43.1452,41.9991,43.0589,293384.49855895,0
+CSL.US,D,20120606,000000,43.5213,44.5166,43.4936,44.5018,468060.42859824,0
+CSL.US,D,20120607,000000,45.2648,45.6063,44.1951,44.2478,400555.76316535,0
+CSL.US,D,20120608,000000,44.1595,45.0863,43.7743,44.7102,502275.30149253,0
+CSL.US,D,20120611,000000,45.3095,45.3095,43.7655,44.0472,507698.81181318,0
+CSL.US,D,20120612,000000,44.3538,44.861,43.8815,44.8243,226868.39938852,0
+CSL.US,D,20120613,000000,44.606,44.9196,43.6295,43.7655,204555.62244317,0
+CSL.US,D,20120614,000000,43.8448,44.7013,43.4588,44.2775,221717.97923823,0
+CSL.US,D,20120615,000000,44.5256,45.3591,44.3896,45.2461,446563.89902556,0
+CSL.US,D,20120618,000000,44.8789,45.4088,44.4145,45.2748,195140.56169886,0
+CSL.US,D,20120619,000000,45.3492,46.5599,45.3264,46.1739,310717.15881819,0
+CSL.US,D,20120620,000000,46.0766,46.5133,45.6479,45.894,499323.71068443,0
+CSL.US,D,20120621,000000,45.9039,46.0329,44.1415,44.3608,389374.18187253,0
+CSL.US,D,20120622,000000,44.4383,44.5097,42.5915,43.6643,817909.09109006,0
+CSL.US,D,20120625,000000,43.1889,43.5124,42.6917,43.3288,320387.17090235,0
+CSL.US,D,20120626,000000,43.4003,43.4003,42.3583,43.2207,344021.05933606,0
+CSL.US,D,20120627,000000,43.426,43.7138,43.2038,43.6553,238393.6107481,0
+CSL.US,D,20120628,000000,43.293,44.4313,42.9705,44.2775,558112.66806022,0
+CSL.US,D,20120629,000000,45.2927,46.4774,45.1765,46.3901,686203.04280159,0
+CSL.US,D,20120702,000000,46.7662,47.58,46.3524,47.1166,655386.17748835,0
+CSL.US,D,20120703,000000,47.186,47.9283,47.1514,47.7487,303394.10985866,0
+CSL.US,D,20120705,000000,47.5116,48.1745,47.4044,48.0901,356480.4204666,0
+CSL.US,D,20120706,000000,47.3875,47.6237,47.1692,47.5037,343339.84547936,0
+CSL.US,D,20120709,000000,46.55,47.2218,46.2801,46.5599,1089009.0286621,0
+CSL.US,D,20120710,000000,46.9876,47.4143,46.3049,46.803,647447.4160045,0
+CSL.US,D,20120711,000000,46.8299,46.8914,45.0456,45.8335,681158.4324959,0
+CSL.US,D,20120712,000000,45.3095,46.6284,44.7637,46.1897,518077.2459998,0
+CSL.US,D,20120713,000000,46.4677,46.7395,46.155,46.2801,629891.04350238,0
+CSL.US,D,20120716,000000,46.4964,46.6979,45.639,45.9039,712699.84331649,0
+CSL.US,D,20120717,000000,46.1987,46.6879,45.5169,46.1094,850001.7208154,0
+CSL.US,D,20120718,000000,46.0607,47.186,45.8862,47.1017,736966.57539223,0
+CSL.US,D,20120719,000000,47.3647,47.587,46.7067,47.0392,578203.43826886,0
+CSL.US,D,20120720,000000,46.7662,47.0223,46.1183,46.6979,2354880.7241523,0
+CSL.US,D,20120723,000000,45.639,46.1094,45.1309,45.4187,550485.28983335,0
+CSL.US,D,20120724,000000,45.9446,46.0062,42.6739,44.0791,1485195.3491017,0
+CSL.US,D,20120725,000000,44.4383,44.5543,43.1889,43.952,524024.76697946,0
+CSL.US,D,20120726,000000,44.8083,45.0029,43.0946,43.6007,685940.02975929,0
+CSL.US,D,20120727,000000,43.8995,44.73,43.5917,44.468,337009.39363352,0
+CSL.US,D,20120730,000000,44.3896,44.5256,43.687,44.2031,337864.94180562,0
+CSL.US,D,20120731,000000,44.0393,44.5256,44.0135,44.1752,476740.86670714,0
+CSL.US,D,20120801,000000,44.344,44.6149,43.1978,43.3477,397819.82289768,0
+CSL.US,D,20120802,000000,42.8138,42.8625,41.6071,42.2224,654942.78385382,0
+CSL.US,D,20120803,000000,43.2505,43.7486,42.7512,43.303,630919.91827708,0
+CSL.US,D,20120806,000000,43.4677,44.2031,43.3933,44.0978,487650.3655424,0
+CSL.US,D,20120807,000000,44.4223,45.2361,44.3708,44.7013,315249.85101853,0
+CSL.US,D,20120808,000000,44.5891,44.9036,44.344,44.6763,318029.12293685,0
+CSL.US,D,20120809,000000,44.6843,45.0863,44.6238,44.8789,275365.58587898,0
+CSL.US,D,20120810,000000,44.5355,45.2748,44.4055,45.1388,216189.66678577,0
+CSL.US,D,20120813,000000,45.1488,45.4008,44.5018,44.9741,350465.38272896,0
+CSL.US,D,20120814,000000,45.3324,45.3324,44.6843,44.8163,219976.65150985,0
+CSL.US,D,20120815,000000,44.7549,45.3105,44.5156,45.2947,211426.2083529,0
+CSL.US,D,20120816,000000,45.3611,45.6191,45.0178,45.4118,172807.63049739,0
+CSL.US,D,20120817,000000,45.4911,46.0201,45.2481,45.8533,285297.60329264,0
+CSL.US,D,20120820,000000,45.8533,45.9406,45.3511,45.7402,272626.62247289,0
+CSL.US,D,20120821,000000,45.8434,46.6104,45.7303,46.2771,314458.796466,0
+CSL.US,D,20120822,000000,46.1599,46.7385,45.8533,46.1858,328973.89172031,0
+CSL.US,D,20120823,000000,46.0289,46.1858,45.5904,45.6599,156543.14581227,0
+CSL.US,D,20120824,000000,45.6767,46.3436,45.3025,46.2224,214238.73479381,0
+CSL.US,D,20120827,000000,46.424,46.5113,45.9586,46.0112,371545.72691285,0
+CSL.US,D,20120828,000000,45.9496,46.286,45.4574,45.7492,211687.2059696,0
+CSL.US,D,20120829,000000,45.7988,45.9139,45.0268,45.765,249577.20746654,0
+CSL.US,D,20120830,000000,45.5011,45.7402,44.9295,45.6003,200659.80473605,0
+CSL.US,D,20120831,000000,46.0379,46.424,45.5457,45.9754,279913.39377141,0
+CSL.US,D,20120904,000000,46.0479,47.0649,45.5824,47.0392,553810.74209239,0
+CSL.US,D,20120905,000000,47.0849,47.1096,45.8812,46.1143,542889.15070346,0
+CSL.US,D,20120906,000000,46.3098,46.9489,46.0726,46.8904,543247.89646232,0
+CSL.US,D,20120907,000000,47.0649,47.3379,46.9261,47.0223,298272.91337973,0
+CSL.US,D,20120910,000000,46.9776,47.2139,46.9339,47.0849,334429.64885075,0
+CSL.US,D,20120911,000000,47.0571,47.3478,47.0065,47.2585,276742.12157166,0
+CSL.US,D,20120912,000000,47.4352,47.6803,47.2307,47.455,142904.76069899,0
+CSL.US,D,20120913,000000,47.455,48.6736,47.1355,48.3412,417393.63643695,0
+CSL.US,D,20120914,000000,48.5496,48.8046,48.0415,48.4771,541938.87752762,0
+CSL.US,D,20120917,000000,48.3778,48.3778,47.2039,47.2039,296899.40082547,0
+CSL.US,D,20120918,000000,47.1454,47.2585,46.3377,46.5401,387998.65389265,0
+CSL.US,D,20120919,000000,46.3694,46.424,45.5904,45.9586,511994.69150417,0
+CSL.US,D,20120920,000000,45.5556,48.2508,45.4296,48.1893,730111.10517459,0
+CSL.US,D,20120921,000000,48.6637,48.7223,47.3379,47.3747,625664.69599498,0
+CSL.US,D,20120924,000000,47.1096,47.2039,46.5301,46.8289,212696.93420097,0
+CSL.US,D,20120925,000000,47.0302,47.2397,46.1342,46.2136,233200.86665997,0
+CSL.US,D,20120926,000000,46.2314,46.2314,45.0366,45.4296,378954.43146088,0
+CSL.US,D,20120927,000000,45.5745,45.8812,44.985,45.5824,425513.78622583,0
+CSL.US,D,20120928,000000,45.4296,45.8533,44.8719,45.6102,427273.25278472,0
+CSL.US,D,20121001,000000,45.7799,46.1858,45.4474,45.8812,708338.46229312,0
+CSL.US,D,20121002,000000,45.9317,46.2681,45.5101,46.2681,360847.8477668,0
+CSL.US,D,20121003,000000,46.3009,46.5678,45.8623,46.1957,293402.63738945,0
+CSL.US,D,20121004,000000,46.3277,46.4507,45.9933,46.3009,281058.15551877,0
+CSL.US,D,20121005,000000,46.5401,47.0928,46.4338,46.7474,227701.77787889,0
+CSL.US,D,20121008,000000,46.4428,47.0302,46.3377,46.8616,207040.64222219,0
+CSL.US,D,20121009,000000,46.4338,46.4834,45.3691,45.7303,395015.35815922,0
+CSL.US,D,20121010,000000,45.7402,45.9754,45.4296,45.5824,297228.92291296,0
+CSL.US,D,20121011,000000,45.9754,46.2046,45.7402,46.0637,351386.43223343,0
+CSL.US,D,20121012,000000,45.9059,46.3514,45.4395,45.5745,277396.12718261,0
+CSL.US,D,20121015,000000,45.8434,46.3872,45.4753,46.3514,274098.89088212,0
+CSL.US,D,20121016,000000,46.5211,47.1166,46.4507,47.0223,291654.25567144,0
+CSL.US,D,20121017,000000,47.0571,47.4867,46.9339,47.329,255410.85689913,0
+CSL.US,D,20121018,000000,47.2675,47.2872,45.2381,46.8289,614922.47748547,0
+CSL.US,D,20121019,000000,46.6959,46.8457,45.3184,45.3611,1057414.209063,0
+CSL.US,D,20121022,000000,45.3443,45.7988,44.7549,44.8878,549131.9315352,0
+CSL.US,D,20121023,000000,44.4829,47.5582,43.6146,47.2774,983031.90373065,0
+CSL.US,D,20121024,000000,47.3885,48.234,47.0223,47.5214,600435.59818974,0
+CSL.US,D,20121025,000000,47.7517,48.2965,47.6514,48.0951,369416.42975426,0
+CSL.US,D,20121026,000000,48.3143,48.3143,47.582,48.2508,543295.25896418,0
+CSL.US,D,20121031,000000,48.3143,49.14,47.97,48.7956,319417.75118319,0
+CSL.US,D,20121101,000000,48.9038,50.5264,48.4682,50.0649,570390.64088571,0
+CSL.US,D,20121102,000000,50.1919,50.2703,48.887,48.9961,396655.91460701,0
+CSL.US,D,20121105,000000,49.1221,49.8763,49.0368,49.7632,179252.96160309,0
+CSL.US,D,20121106,000000,49.91,50.4638,49.6749,49.9894,238612.28442695,0
+CSL.US,D,20121107,000000,50.4211,50.4211,48.1348,49.1748,240024.09006784,0
+CSL.US,D,20121108,000000,48.9813,49.1221,48.0603,48.2151,352843.58495058,0
+CSL.US,D,20121109,000000,47.9978,49.1489,47.8132,48.9038,257542.16948334,0
+CSL.US,D,20121112,000000,49.003,49.0278,48.3243,48.6577,269576.27580983,0
+CSL.US,D,20121113,000000,48.2251,49.2858,48.1348,48.6637,191869.52593133,0
+CSL.US,D,20121114,000000,48.8303,48.9386,47.3567,47.4262,259305.66689343,0
+CSL.US,D,20121115,000000,47.4262,47.7815,46.7027,47.2665,256977.85031211,0
+CSL.US,D,20121116,000000,47.2665,47.445,46.5639,47.3885,271188.61629906,0
+CSL.US,D,20121119,000000,47.849,48.5456,47.6713,47.9631,258719.17804047,0
+CSL.US,D,20121120,000000,47.8995,48.1912,47.5483,47.7973,388360.42278992,0
+CSL.US,D,20121121,000000,47.8658,48.5257,47.8658,48.1059,192888.32357796,0
+CSL.US,D,20121123,000000,48.4365,49.0725,48.365,49.0725,206879.40817327,0
+CSL.US,D,20121126,000000,48.736,49.5508,48.736,49.4545,441658.35308708,0
+CSL.US,D,20121127,000000,49.4724,49.9806,49.3186,49.3365,279879.13153602,0
+CSL.US,D,20121128,000000,49.017,49.6213,48.7639,49.4367,301329.30631963,0
+CSL.US,D,20121129,000000,49.5935,50.5908,49.2928,50.2266,306777.00174762,0
+CSL.US,D,20121130,000000,50.2634,50.308,49.7721,49.9616,431727.34338621,0
+CSL.US,D,20121203,000000,50.2901,50.4141,49.5161,49.9439,322559.79971159,0
+CSL.US,D,20121204,000000,49.9439,50.308,49.656,50.047,266739.56426159,0
+CSL.US,D,20121205,000000,50.1423,50.6791,49.7443,50.1839,363457.82393375,0
+CSL.US,D,20121206,000000,50.0381,50.1929,49.5935,49.7989,243099.62955105,0
+CSL.US,D,20121207,000000,50.0381,50.3537,49.8595,50.0738,203591.24128804,0
+CSL.US,D,20121210,000000,50.8826,51.7797,50.4945,51.6487,462953.34009859,0
+CSL.US,D,20121211,000000,51.7995,52.2391,51.2696,51.5157,275689.06168964,0
+CSL.US,D,20121212,000000,51.5762,51.6943,51.349,51.596,252019.90330772,0
+CSL.US,D,20121213,000000,51.5494,51.5494,50.6344,50.9868,178679.57301661,0
+CSL.US,D,20121214,000000,50.8042,51.1624,50.5034,50.7129,149646.35936958,0
+CSL.US,D,20121217,000000,50.9422,51.3062,50.5294,51.0046,236834.67903758,0
+CSL.US,D,20121218,000000,51.0959,51.7102,50.7952,51.6655,342495.38214812,0
+CSL.US,D,20121219,000000,51.7191,52.1408,51.5762,51.6576,341761.76722552,0
+CSL.US,D,20121220,000000,51.727,52.4157,51.5683,52.3373,381973.53902696,0
+CSL.US,D,20121221,000000,51.5345,52.0803,51.2249,51.9037,640706.82504671,0
+CSL.US,D,20121224,000000,50.4757,51.6317,50.3447,51.3579,235179.0068977,0
+CSL.US,D,20121226,000000,51.4025,51.5584,51.0046,51.1624,139452.33662642,0
+CSL.US,D,20121227,000000,51.1118,51.4105,50.1998,50.7218,293764.40628672,0
+CSL.US,D,20121228,000000,50.5034,51.2974,50.3278,51.1465,280422.28873833,0
+CSL.US,D,20121231,000000,51.1465,52.0803,51.0403,51.8084,281316.12999705,0
+CSL.US,D,20130102,000000,52.9893,53.3218,52.511,53.3218,361585.49354062,0
+CSL.US,D,20130103,000000,53.2901,53.809,52.9893,53.3922,568240.18175821,0
+CSL.US,D,20130104,000000,53.3405,53.4656,53.025,53.3842,171589.30571521,0
+CSL.US,D,20130107,000000,53.158,53.2185,52.6013,52.8375,312713.43788641,0
+CSL.US,D,20130108,000000,52.6182,52.909,52.2391,52.4683,313694.95015923,0
+CSL.US,D,20130109,000000,52.5834,52.902,52.1965,52.6996,661912.12561851,0
+CSL.US,D,20130110,000000,53.0786,53.1928,52.1875,52.6827,674688.91628286,0
+CSL.US,D,20130111,000000,52.8821,53.6671,52.1875,53.1758,809534.99767411,0
+CSL.US,D,20130114,000000,52.9963,53.2434,52.6093,53.1481,376213.45262918,0
+CSL.US,D,20130115,000000,52.8127,53.6839,52.777,53.5172,312283.14451834,0
+CSL.US,D,20130116,000000,53.5172,53.9856,53.2105,53.8983,306337.63896431,0
+CSL.US,D,20130117,000000,54.2664,54.4421,53.8893,54.2248,514629.86049126,0
+CSL.US,D,20130118,000000,54.3488,54.4521,53.8358,54.3994,848597.97687697,0
+CSL.US,D,20130122,000000,54.5314,55.2737,54.3994,55.1735,312500.81048439,0
+CSL.US,D,20130123,000000,55.1645,55.4582,55.0533,55.3432,157767.51687129,0
+CSL.US,D,20130124,000000,55.4781,56.2332,55.1219,55.6687,217506.74742292,0
+CSL.US,D,20130125,000000,55.8999,56.137,55.5913,56.1082,197191.2572586,0
+CSL.US,D,20130128,000000,56.3475,56.3475,55.7401,56.0477,199606.74485403,0
+CSL.US,D,20130129,000000,55.8364,56.6213,55.8364,56.5151,229536.82289819,0
+CSL.US,D,20130130,000000,56.4784,56.6303,56.137,56.4972,573906.55086505,0
+CSL.US,D,20130131,000000,56.5787,56.7701,56.2799,56.5617,443603.23880221,0
+CSL.US,D,20130201,000000,56.7701,57.6851,56.6392,57.5581,316267.64095236,0
+CSL.US,D,20130204,000000,57.2842,57.5213,57.0341,57.3795,371755.33117645,0
+CSL.US,D,20130205,000000,57.6196,57.8746,56.9388,57.0103,366517.24001206,0
+CSL.US,D,20130206,000000,56.9756,57.3953,56.789,57.1323,289061.41062219,0
+CSL.US,D,20130207,000000,57.1582,57.4221,56.931,57.1492,451391.851078,0
+CSL.US,D,20130208,000000,56.4457,59.9437,56.4457,59.4088,909668.39604502,0
+CSL.US,D,20130211,000000,59.7531,59.7531,58.7727,58.9374,299332.01953859,0
+CSL.US,D,20130212,000000,58.9642,59.2837,58.9374,59.1706,379254.72987698,0
+CSL.US,D,20130213,000000,59.5547,59.8236,59.2222,59.6638,300101.9121222,0
+CSL.US,D,20130214,000000,59.3701,59.9069,59.3423,59.6837,191999.52088328,0
+CSL.US,D,20130215,000000,59.6837,60.1649,59.5447,60.1154,242457.71649377,0
+CSL.US,D,20130219,000000,60.3902,60.9003,59.9734,60.7693,377052.87739638,0
+CSL.US,D,20130220,000000,60.681,60.681,59.2569,59.4177,316230.35557855,0
+CSL.US,D,20130221,000000,59.3006,59.3989,58.8164,59.0803,294377.09567263,0
+CSL.US,D,20130222,000000,59.0902,59.8544,59.0902,59.8464,405787.8080529,0
+CSL.US,D,20130225,000000,60.0895,60.0895,58.3391,58.3529,509688.03689177,0
+CSL.US,D,20130226,000000,58.6993,58.9989,58.3201,58.8948,320764.0554917,0
+CSL.US,D,20130227,000000,58.7261,60.3812,58.7261,60.1332,212706.00361623,0
+CSL.US,D,20130228,000000,60.1242,60.538,59.8057,60.0181,410207.636419,0
+CSL.US,D,20130301,000000,59.6271,59.9546,58.6427,59.8812,505161.39096826,0
+CSL.US,D,20130304,000000,59.6271,60.0707,58.9811,60.0012,307542.86348,0
+CSL.US,D,20130305,000000,60.283,61.3518,60.2275,60.3079,357706.80695122,0
+CSL.US,D,20130306,000000,60.5302,60.946,60.0102,60.3635,475558.81958597,0
+CSL.US,D,20130307,000000,60.3902,60.7783,60.2106,60.3178,182140.05879163,0
+CSL.US,D,20130308,000000,60.7346,61.5295,60.688,61.3091,267658.59834046,0
+CSL.US,D,20130311,000000,61.4045,61.9016,61.3438,61.6703,234740.65182718,0
+CSL.US,D,20130312,000000,61.5572,61.8133,60.9638,61.1652,216072.77210031,0
+CSL.US,D,20130313,000000,61.2902,61.6435,61.1474,61.5652,109690.54662082,0
+CSL.US,D,20130314,000000,61.855,62.3868,61.7676,61.7676,265879.98523827,0
+CSL.US,D,20130315,000000,61.6336,61.9016,61.1395,61.4679,638603.72842106,0
+CSL.US,D,20130318,000000,61.2377,62.3431,61.1474,61.7756,480892.64346691,0
+CSL.US,D,20130319,000000,61.9463,62.1388,60.3009,61.3598,563919.10924707,0
+CSL.US,D,20130320,000000,61.0283,61.2565,60.2185,60.5748,783033.15859518,0
+CSL.US,D,20130321,000000,59.9169,60.2552,59.5724,59.9249,336371.51142746,0
+CSL.US,D,20130322,000000,60.1242,60.4329,59.9546,60.1739,197174.1261409,0
+CSL.US,D,20130325,000000,60.4062,60.546,59.4088,59.7094,374338.09909764,0
+CSL.US,D,20130326,000000,59.9347,60.2006,59.5447,59.6737,241517.52044598,0
+CSL.US,D,20130327,000000,59.2917,59.7264,59.0089,59.3989,328052.84221584,0
+CSL.US,D,20130328,000000,59.5547,60.1918,59.4524,59.9447,425244.7269067,0
+CSL.US,D,20130401,000000,59.7452,60.0895,59.4366,59.654,346400.26927047,0
+CSL.US,D,20130402,000000,59.8633,60.2106,59.0992,59.1776,345603.16844112,0
+CSL.US,D,20130403,000000,59.379,59.4812,57.6623,58.1495,716103.89717439,0
+CSL.US,D,20130404,000000,57.9659,58.5315,57.8686,58.3201,412969.77721962,0
+CSL.US,D,20130405,000000,57.9372,58.4164,57.1938,58.3461,305034.66630645,0
+CSL.US,D,20130408,000000,58.3698,58.8432,58.0274,58.6705,225081.72458389,0
+CSL.US,D,20130409,000000,58.8521,58.9206,58.2566,58.4442,341158.14725487,0
+CSL.US,D,20130410,000000,58.6993,59.5724,58.4264,59.5447,345763.39477723,0
+CSL.US,D,20130411,000000,59.6351,60.0796,59.4277,59.6638,385988.26684514,0
+CSL.US,D,20130412,000000,59.5378,59.6638,59.1529,59.3006,184627.09399627,0
+CSL.US,D,20130415,000000,58.8859,59.0247,56.4457,56.5787,339747.34932679,0
+CSL.US,D,20130416,000000,57.0183,57.3894,56.7423,57.1691,399711.29983411,0
+CSL.US,D,20130417,000000,56.8069,56.9398,56.1162,56.5965,465580.44738323,0
+CSL.US,D,20130418,000000,56.5875,56.7176,55.7729,55.9842,390878.69709154,0
+CSL.US,D,20130419,000000,56.1162,56.658,55.5049,56.4367,440409.79692073,0
+CSL.US,D,20130422,000000,56.6054,57.2415,56.2879,56.789,343595.80453203,0
+CSL.US,D,20130423,000000,57.1691,57.9659,56.7245,57.947,302961.80106498,0
+CSL.US,D,20130424,000000,57.9113,57.9203,53.9678,56.1718,1250095.9515157,0
+CSL.US,D,20130425,000000,56.2252,56.5965,56.002,56.5875,383180.77896826,0
+CSL.US,D,20130426,000000,56.5151,56.7423,56.0636,56.2075,348105.31933784,0
+CSL.US,D,20130429,000000,56.3028,57.0638,56.2591,56.8426,346249.11234962,0
+CSL.US,D,20130430,000000,56.923,57.3815,56.4278,57.3635,342286.78559734,0
+CSL.US,D,20130501,000000,57.3635,57.3635,56.1439,56.2312,520007.01602285,0
+CSL.US,D,20130502,000000,56.2312,57.054,56.2312,56.8247,251925.17830397,0
+CSL.US,D,20130503,000000,57.2515,58.3698,57.1601,57.7426,259827.66212682,0
+CSL.US,D,20130506,000000,57.7973,58.3788,57.698,58.1853,319080.16739327,0
+CSL.US,D,20130507,000000,58.3291,59.0605,58.1138,58.8243,249348.45665962,0
+CSL.US,D,20130508,000000,58.8332,59.1616,58.5504,58.8859,241207.1449018,0
+CSL.US,D,20130509,000000,58.7439,58.7886,58.2309,58.3608,246239.66265382,0
+CSL.US,D,20130510,000000,58.3608,58.8432,58.2666,58.8243,122424.00563453,0
+CSL.US,D,20130513,000000,58.5761,58.7439,58.0979,58.5315,341624.71828394,0
+CSL.US,D,20130514,000000,58.5227,59.3423,58.4442,59.3344,124552.29508031,0
+CSL.US,D,20130515,000000,59.2471,59.899,59.0526,59.899,342752.34891359,0
+CSL.US,D,20130516,000000,59.9824,60.2385,59.6161,59.78,395936.4076637,0
+CSL.US,D,20130517,000000,59.9347,60.417,59.6628,59.7264,306233.84454531,0
+CSL.US,D,20130520,000000,59.5527,59.8633,59.4792,59.643,301188.22652683,0
+CSL.US,D,20130521,000000,59.653,59.7987,59.2897,59.4267,200784.76112397,0
+CSL.US,D,20130522,000000,59.3244,59.6727,58.1634,58.2518,425037.1380687,0
+CSL.US,D,20130523,000000,57.9947,58.8134,57.7903,58.8034,288739.95023716,0
+CSL.US,D,20130524,000000,58.6149,59.0229,57.8359,58.9682,299871.14588968,0
+CSL.US,D,20130528,000000,59.6261,60.029,59.1131,59.4267,239549.45733632,0
+CSL.US,D,20130529,000000,58.988,59.0306,58.3648,58.8134,316019.74360213,0
+CSL.US,D,20130530,000000,58.8749,59.0496,58.5544,58.988,203295.98143596,0
+CSL.US,D,20130531,000000,58.7786,58.9632,57.9947,58.0126,571843.76275164,0
+CSL.US,D,20130603,000000,57.9857,58.3341,57.2425,58.0939,392039.58224378,0
+CSL.US,D,20130604,000000,58.085,59.0585,57.8359,58.3648,721143.46891604,0
+CSL.US,D,20130605,000000,58.1981,58.2984,57.3983,57.7278,636261.80386045,0
+CSL.US,D,20130606,000000,57.5808,57.9233,57.3298,57.8359,631869.1837401,0
+CSL.US,D,20130607,000000,58.216,59.0675,57.8916,58.9404,404707.53992512,0
+CSL.US,D,20130610,000000,59.3076,59.3492,58.7409,59.2272,406403.52057722,0
+CSL.US,D,20130611,000000,58.4651,59.3771,58.1892,58.7578,401507.044054,0
+CSL.US,D,20130612,000000,59.2441,59.2808,57.7188,57.7803,388039.97011769,0
+CSL.US,D,20130613,000000,57.691,58.8491,57.5164,58.6665,285341.9426561,0
+CSL.US,D,20130614,000000,58.6576,58.7578,58.3489,58.5097,192909.48554688,0
+CSL.US,D,20130617,000000,58.8034,58.9086,58.2348,58.5901,473539.36312321,0
+CSL.US,D,20130618,000000,58.607,59.1935,58.4115,58.9782,387953.30681639,0
+CSL.US,D,20130619,000000,58.9782,59.0306,58.1545,58.1634,218251.44718637,0
+CSL.US,D,20130620,000000,57.7367,57.8091,55.885,56.2769,683987.08234171,0
+CSL.US,D,20130621,000000,56.1222,56.398,55.501,55.6101,658491.94835574,0
+CSL.US,D,20130624,000000,55.2271,55.3252,54.3141,54.456,463788.73401458,0
+CSL.US,D,20130625,000000,54.8629,55.2549,53.5163,55.1923,681066.73063059,0
+CSL.US,D,20130626,000000,55.8393,56,54.8996,54.9075,375380.07413881,0
+CSL.US,D,20130627,000000,55.3074,55.885,55.0176,55.6904,389479.99171713,0
+CSL.US,D,20130628,000000,55.635,55.7957,55.2459,55.2637,543828.33903843,0
+CSL.US,D,20130701,000000,55.5447,56.7513,55.5447,56.3265,274996.76299207,0
+CSL.US,D,20130702,000000,56.2225,56.6977,55.1348,55.2916,293701.92809277,0
+CSL.US,D,20130703,000000,55.2102,55.4592,54.9899,54.9999,292489.64958743,0
+CSL.US,D,20130705,000000,55.2459,56,55.2271,55.9277,339397.67298319,0
+CSL.US,D,20130708,000000,56.1609,56.4515,55.9365,56.0249,256054.78538202,0
+CSL.US,D,20130709,000000,56.4595,57.6245,56.1609,57.2702,613646.71307338,0
+CSL.US,D,20130710,000000,57.2702,57.5808,56.905,57.3298,251751.85170138,0
+CSL.US,D,20130711,000000,57.9857,58.0939,57.4439,57.5263,342720.10210381,0
+CSL.US,D,20130712,000000,57.3983,57.7456,56.8327,57.5451,355317.51988874,0
+CSL.US,D,20130715,000000,57.5451,58.0313,57.3041,57.9322,416867.61035234,0
+CSL.US,D,20130716,000000,57.9003,58.0939,57.3298,57.3825,412163.606975,0
+CSL.US,D,20130717,000000,57.6245,57.8449,57.2792,57.6325,614193.90112691,0
+CSL.US,D,20130718,000000,57.6513,58.5544,57.5075,58.2348,291908.19929848,0
+CSL.US,D,20130719,000000,57.9769,59.2441,57.6821,58.8134,1102594.0049967,0
+CSL.US,D,20130722,000000,58.8034,59.1319,58.4115,58.6953,445437.2761087,0
+CSL.US,D,20130723,000000,56.923,60.7087,56.0169,60.3982,1285708.5220716,0
+CSL.US,D,20130724,000000,61.708,61.852,59.8812,60.2385,657662.60071658,0
+CSL.US,D,20130725,000000,59.8305,60.5937,59.511,60.417,760438.22206422,0
+CSL.US,D,20130726,000000,60.1749,60.2939,59.6827,59.8891,335873.70130141,0
+CSL.US,D,20130729,000000,59.6063,59.8633,58.9086,59.4267,558926.90000728,0
+CSL.US,D,20130730,000000,59.8544,60.1402,59.3076,59.4792,273576.89564874,0
+CSL.US,D,20130731,000000,59.5279,60.3445,59.4604,60.0806,597893.13878078,0
+CSL.US,D,20130801,000000,61.0124,62.0563,60.5847,61.4172,665729.34172677,0
+CSL.US,D,20130802,000000,61.1157,61.6218,60.815,61.5433,304718.24448544,0
+CSL.US,D,20130805,000000,61.4352,61.6038,60.9926,61.1077,313248.53338627,0
+CSL.US,D,20130806,000000,60.8497,61.0888,60.3545,60.557,330072.29867859,0
+CSL.US,D,20130807,000000,60.3267,60.7723,60.0191,60.0707,323284.34521894,0
+CSL.US,D,20130808,000000,60.3902,61.057,60.2116,60.5937,377562.78007609,0
+CSL.US,D,20130809,000000,60.548,60.8774,60.1074,60.5767,242964.59603507,0
+CSL.US,D,20130812,000000,60.2562,60.8327,60.1579,60.7623,236177.65028822,0
+CSL.US,D,20130813,000000,60.5927,61.3835,60.3009,60.9211,222730.73060802,0
+CSL.US,D,20130814,000000,61.0025,61.2625,60.4329,60.556,181978.82474271,0
+CSL.US,D,20130815,000000,60.1639,60.2542,59.3542,59.6976,285546.50835566,0
+CSL.US,D,20130816,000000,59.8364,60.1222,59.4306,59.5844,254808.24464129,0
+CSL.US,D,20130819,000000,59.5934,59.9239,59.3721,59.6024,323469.76437519,0
+CSL.US,D,20130820,000000,59.6687,60.2375,59.4564,60.0627,217312.2588514,0
+CSL.US,D,20130821,000000,59.9705,60.2375,59.4117,59.649,237257.918416,0
+CSL.US,D,20130822,000000,59.777,61.1445,59.777,60.675,114781.51171557,0
+CSL.US,D,20130823,000000,60.7544,61.1445,60.2275,60.7813,109801.39502946,0
+CSL.US,D,20130826,000000,60.682,61.2248,60.556,60.8596,233364.1161345,0
+CSL.US,D,20130827,000000,60.1472,60.556,59.4753,59.5239,363804.47713893,0
+CSL.US,D,20130828,000000,59.6588,60.0627,59.6122,59.7501,187317.68718767,0
+CSL.US,D,20130829,000000,59.7314,60.4062,59.4474,59.8782,127800.15345331,0
+CSL.US,D,20130830,000000,59.9705,59.9705,59.117,59.2579,243551.08488803,0
+CSL.US,D,20130903,000000,59.9139,60.4428,58.5921,59.3195,641236.88198254,0
+CSL.US,D,20130904,000000,59.3721,59.7958,59.2312,59.6887,203481.40059221,0
+CSL.US,D,20130905,000000,59.6301,60.0539,59.2659,59.4654,615187.5059534,0
+CSL.US,D,20130906,000000,60.1134,61.197,59.4911,60.5312,504607.14892508,0
+CSL.US,D,20130909,000000,60.4775,61.6326,60.3079,61.4192,189407.68354684,0
+CSL.US,D,20130910,000000,61.8837,62.2489,61.5095,62.096,235846.11277511,0
+CSL.US,D,20130911,000000,61.9473,62.1765,61.5979,61.8747,148747.47954683,0
+CSL.US,D,20130912,000000,61.8559,62.2043,61.3498,61.591,201927.50744572,0
+CSL.US,D,20130913,000000,61.591,61.9383,60.94,61.4025,257188.46228851,0
+CSL.US,D,20130916,000000,62.1943,62.2588,61.4838,61.5463,193870.84356359,0
+CSL.US,D,20130917,000000,61.7497,62.4711,61.3935,62.0246,517891.82684354,0
+CSL.US,D,20130918,000000,62.104,62.104,61.4114,61.84,485369.91146294,0
+CSL.US,D,20130919,000000,62.0336,62.2131,61.8649,62.0157,214202.4571328,0
+CSL.US,D,20130920,000000,62.3988,62.3988,61.6882,61.983,556829.84965847,0
+CSL.US,D,20130923,000000,62.0157,62.0793,61.1355,61.4372,352374.99849588,0
+CSL.US,D,20130924,000000,61.4114,61.7666,61.2784,61.3935,355054.50684643,0
+CSL.US,D,20130925,000000,61.5364,62.2756,61.1265,62.0435,402351.50738523,0
+CSL.US,D,20130926,000000,62.0157,62.7123,61.9562,62.4891,294638.09328932,0
+CSL.US,D,20130927,000000,62.0336,62.4991,61.7943,62.3372,230135.40430482,0
+CSL.US,D,20130930,000000,61.974,62.5942,61.6168,62.5407,331436.74181761,0
+CSL.US,D,20131001,000000,62.5068,63.8148,62.4077,62.7818,803775.91898914,0
+CSL.US,D,20131002,000000,62.4791,62.5853,61.849,62.3571,401065.66584507,0
+CSL.US,D,20131003,000000,62.0613,62.5308,61.2437,61.6168,426714.97989032,0
+CSL.US,D,20131004,000000,61.7845,62.2678,61.5036,61.974,391151.78726191,0
+CSL.US,D,20131007,000000,64.7754,64.7754,60.6651,61.4025,537490.83320295,0
+CSL.US,D,20131008,000000,61.4282,62.0336,60.547,60.8943,482386.07384506,0
+CSL.US,D,20131009,000000,60.94,61.4938,60.4875,61.1792,457119.69066599,0
+CSL.US,D,20131010,000000,61.8223,62.3818,61.711,62.1576,159055.37383707,0
+CSL.US,D,20131011,000000,62.0336,63.1132,62.0336,63.0973,256017.50000821,0
+CSL.US,D,20131014,000000,62.5942,63.6184,62.5942,63.4824,257394.03570088,0
+CSL.US,D,20131015,000000,63.4248,63.4248,62.5942,62.6677,244572.90567307,0
+CSL.US,D,20131016,000000,63.135,63.1916,62.5158,62.7291,214005.95313567,0
+CSL.US,D,20131017,000000,62.5158,63.135,62.4514,63.0409,252098.50490656,0
+CSL.US,D,20131018,000000,63.4059,64.2196,63.1282,64.1006,342565.92204453,0
+CSL.US,D,20131021,000000,64.0292,64.6514,63.8049,64.0103,266319.34802158,0
+CSL.US,D,20131022,000000,63.8416,66.645,62.7291,65.4968,764924.5594755,0
+CSL.US,D,20131023,000000,65.0969,65.478,64.1899,64.3388,467242.16579996,0
+CSL.US,D,20131024,000000,64.569,64.8974,64.2196,64.4589,337947.57425568,0
+CSL.US,D,20131025,000000,64.4499,64.945,64.0292,64.7397,190832.58945419,0
+CSL.US,D,20131028,000000,64.7397,64.8449,63.9448,64.3655,277505.96787843,0
+CSL.US,D,20131029,000000,64.3745,64.7943,64.0391,64.7217,373167.13681734,0
+CSL.US,D,20131030,000000,64.5254,65.3262,64.2565,64.5075,295183.26591725,0
+CSL.US,D,20131031,000000,64.2048,65.221,64.1462,64.6682,240625.69461288,0
+CSL.US,D,20131101,000000,64.6235,64.955,63.9805,64.8111,321883.62441891,0
+CSL.US,D,20131104,000000,65.1197,66.5051,64.8537,66.3651,380136.47858204,0
+CSL.US,D,20131105,000000,65.9433,66.1002,64.7664,64.955,435773.31030138,0
+CSL.US,D,20131106,000000,65.1287,65.6477,64.6514,65.4502,214049.28478632,0
+CSL.US,D,20131107,000000,65.5325,65.8789,64.3576,64.3576,400613.20279527,0
+CSL.US,D,20131108,000000,64.1809,65.5227,64.1632,64.9907,381682.31002609,0
+CSL.US,D,20131111,000000,64.8637,65.0077,64.4985,64.8637,252958.08392989,0
+CSL.US,D,20131112,000000,64.8637,64.8637,64.0807,64.6235,318050.28490577,0
+CSL.US,D,20131113,000000,64.1899,65.1197,64.1899,65.0969,255564.02924561,0
+CSL.US,D,20131114,000000,65.3013,65.478,64.7217,65.0969,121669.22874301,0
+CSL.US,D,20131115,000000,65.3361,65.7201,64.8022,65.4512,237127.92346405,0
+CSL.US,D,20131118,000000,65.4342,65.9364,64.8111,64.9064,408321.1980466,0
+CSL.US,D,20131119,000000,64.8816,65.2656,64.4569,64.704,184346.94983626,0
+CSL.US,D,20131120,000000,64.6216,64.9987,64.2029,64.6762,189463.10775115,0
+CSL.US,D,20131121,000000,65.0513,65.2398,64.567,65.1932,321639.75791993,0
+CSL.US,D,20131122,000000,65.1932,65.3102,64.8527,65.2845,183900.5330633,0
+CSL.US,D,20131125,000000,65.3619,65.611,64.827,65.0513,132629.11321856,0
+CSL.US,D,20131126,000000,64.9153,65.747,64.6315,65.6208,275418.99465769,0
+CSL.US,D,20131127,000000,65.738,65.738,65.0413,65.5058,145817.05070766,0
+CSL.US,D,20131129,000000,65.6208,65.9166,65.3272,65.603,113760.69864333,0
+CSL.US,D,20131202,000000,65.5762,66.1845,64.7129,64.9987,303041.41037664,0
+CSL.US,D,20131203,000000,64.704,65.0413,64.4569,64.9907,176978.55380048,0
+CSL.US,D,20131204,000000,64.4569,65.6943,64.4569,65.603,348406.62546677,0
+CSL.US,D,20131205,000000,65.4611,65.7727,65.1545,65.7638,207675.50128982,0
+CSL.US,D,20131206,000000,66.4901,67.0589,66.2233,66.9616,191252.8056942,0
+CSL.US,D,20131209,000000,66.8088,67.5599,66.776,67.4309,228268.11247572,0
+CSL.US,D,20131210,000000,67.1849,67.6036,66.7918,66.8018,287373.49167252,0
+CSL.US,D,20131211,000000,66.8176,66.9079,65.4889,65.6566,373549.05997073,0
+CSL.US,D,20131212,000000,65.6566,66.6499,65.6566,66.5488,403261.47204884,0
+CSL.US,D,20131213,000000,66.6847,67.0667,66.387,67.0589,389502.16139885,0
+CSL.US,D,20131216,000000,67.3962,67.9519,67.3326,67.7714,377454.95480589,0
+CSL.US,D,20131217,000000,67.6036,68.1286,67.4498,67.7981,245885.955459,0
+CSL.US,D,20131218,000000,67.8159,69.2608,67.6115,69.2419,334996.99116039,0
+CSL.US,D,20131219,000000,69.1745,69.3719,68.8034,69.1586,252460.27380384,0
+CSL.US,D,20131220,000000,69.3888,70.1688,69.2509,69.9653,541672.8413469,0
+CSL.US,D,20131223,000000,70.4148,70.5578,69.9843,70.3167,362178.02867041,0
+CSL.US,D,20131224,000000,70.5578,71.5838,69.9227,71.056,116718.33572826,0
+CSL.US,D,20131226,000000,71.0659,71.1899,70.3782,70.9498,147651.08801416,0
+CSL.US,D,20131227,000000,70.8684,71.2466,70.1906,70.8981,173986.65448014,0
+CSL.US,D,20131230,000000,70.6828,71.1999,70.5776,70.9954,225767.97700461,0
+CSL.US,D,20131231,000000,71.1413,71.2366,70.6471,70.8625,254884.83081453,0
+CSL.US,D,20140102,000000,70.8426,71.1363,69.8622,70.0844,449648.50792402,0
+CSL.US,D,20140103,000000,70.2908,70.5965,69.6737,69.9653,320383.14005112,0
+CSL.US,D,20140106,000000,70.3167,70.5191,69.7808,69.8999,388017.80043596,0
+CSL.US,D,20140107,000000,70.1688,70.3315,69.6369,70.0933,408014.85335365,0
+CSL.US,D,20140108,000000,69.9396,70.5092,69.5059,70.3683,475098.29483373,0
+CSL.US,D,20140109,000000,70.281,70.4615,69.1655,69.4166,796147.53304946,0
+CSL.US,D,20140110,000000,69.6915,70.0646,69.3809,69.8622,351512.39633415,0
+CSL.US,D,20140113,000000,69.9227,70.023,68.4064,68.6714,409605.02416116,0
+CSL.US,D,20140114,000000,68.9482,69.4602,68.7001,69.3155,801292.91463573,0
+CSL.US,D,20140115,000000,69.362,69.8363,69.2608,69.7897,722376.9093903,0
+CSL.US,D,20140116,000000,69.763,70.2253,69.4881,70.0646,391547.81839457,0
+CSL.US,D,20140117,000000,70.0567,70.2998,69.618,70.1013,702009.01816008,0
+CSL.US,D,20140121,000000,70.5191,70.9686,70.3246,70.6372,444141.35744049,0
+CSL.US,D,20140122,000000,70.8525,70.914,70.3881,70.5092,354184.85069505,0
+CSL.US,D,20140123,000000,70.023,70.4238,69.754,70.3683,285083.96817781,0
+CSL.US,D,20140124,000000,69.7093,69.7897,67.5947,67.6036,228456.5547704,0
+CSL.US,D,20140127,000000,67.8259,68.0939,66.3602,66.7025,462104.84591613,0
+CSL.US,D,20140128,000000,66.9169,67.4974,66.8425,67.3883,274925.21538285,0
+CSL.US,D,20140129,000000,66.8236,67.4974,66.4346,66.6411,299183.88575616,0
+CSL.US,D,20140130,000000,67.1113,67.1461,66.6311,66.8603,210599.88385216,0
+CSL.US,D,20140131,000000,65.979,67.1113,65.6397,66.5161,271279.31045158,0
+CSL.US,D,20140203,000000,66.5825,66.7571,63.8197,63.9597,734462.40906989,0
+CSL.US,D,20140204,000000,64.4082,65.3798,64.0619,65.2398,588856.97805145,0
+CSL.US,D,20140205,000000,64.7754,65.6497,64.694,65.221,411574.09498363,0
+CSL.US,D,20140206,000000,66.7184,68.5741,66.4901,67.8537,573420.83329267,0
+CSL.US,D,20140207,000000,68.6525,69.1586,68.0055,69.0862,383239.226311,0
+CSL.US,D,20140210,000000,68.8797,69.0127,68.1037,68.3052,340822.57889055,0
+CSL.US,D,20140211,000000,68.3509,69.2251,68.3319,69.0683,202141.14256054,0
+CSL.US,D,20140212,000000,69.0504,69.5387,68.59,69.0504,368859.16457267,0
+CSL.US,D,20140213,000000,68.5126,69.6111,68.2813,69.5853,224423.68812172,0
+CSL.US,D,20140214,000000,69.5774,70.2293,69.3729,70.153,163157.77266934,0
+CSL.US,D,20140218,000000,70.4804,70.4804,69.1834,69.5317,273095.20892758,0
+CSL.US,D,20140219,000000,69.1834,69.6935,68.7934,68.8024,132404.39326287,0
+CSL.US,D,20140220,000000,69.0127,69.3998,68.452,69.3165,191953.16609421,0
+CSL.US,D,20140221,000000,69.3342,69.4455,68.7557,68.8947,174818.0175449,0
+CSL.US,D,20140224,000000,68.9661,70.016,68.9383,69.3998,205363.80811339,0
+CSL.US,D,20140225,000000,69.3075,69.9673,68.7746,69.0027,241389.54091966,0
+CSL.US,D,20140226,000000,69.1655,70.3722,68.974,70.2571,321564.17945949,0
+CSL.US,D,20140227,000000,70.1043,70.7652,69.5675,70.5429,212638.48685824,0
+CSL.US,D,20140228,000000,70.4715,71.5739,70.3991,70.9925,308223.0696239,0
+CSL.US,D,20140303,000000,70.2571,71.4758,70.0577,70.8943,382868.38799848,0
+CSL.US,D,20140304,000000,71.8399,72.1079,71.3021,71.3755,305749.13468573,0
+CSL.US,D,20140305,000000,71.2623,71.9501,70.8297,70.918,194006.88479237,0
+CSL.US,D,20140306,000000,71.178,71.4658,70.9557,71.2872,293259.54217104,0
+CSL.US,D,20140307,000000,71.5373,72.0036,71.1353,71.7615,243455.35217148,0
+CSL.US,D,20140310,000000,71.5561,71.5561,70.7652,71.1403,134201.14519556,0
+CSL.US,D,20140311,000000,71.1403,71.3576,70.2025,70.409,119851.31484141,0
+CSL.US,D,20140312,000000,70.1133,70.9101,69.874,70.6878,300805.29566063,0
+CSL.US,D,20140313,000000,70.8843,71.4033,69.4891,69.5485,241946.80610125,0
+CSL.US,D,20140314,000000,69.3262,70.133,69.2261,69.8284,166144.63342564,0
+CSL.US,D,20140317,000000,70.2025,71.1196,69.9773,69.9863,239794.33154812,0
+CSL.US,D,20140318,000000,70.0775,71.1483,69.9495,70.9836,485028.29682179,0
+CSL.US,D,20140319,000000,70.67,71.31,70.1232,70.4368,403787.49813344,0
+CSL.US,D,20140320,000000,70.3206,71.0619,69.7917,70.8943,390308.33164347,0
+CSL.US,D,20140321,000000,71.5184,72.1019,70.6878,70.7751,722855.57297304,0
+CSL.US,D,20140324,000000,70.918,71.31,69.3998,69.6935,235209.23828186,0
+CSL.US,D,20140325,000000,69.9346,70.6521,69.8195,70.4894,286167.25944402,0
+CSL.US,D,20140326,000000,71.3576,71.3576,70.026,70.0417,387935.16798589,0
+CSL.US,D,20140327,000000,69.9495,70.3038,69.5397,69.7312,214565.23374288,0
+CSL.US,D,20140328,000000,69.893,70.1946,69.4265,69.62,367961.29246273,0
+CSL.US,D,20140331,000000,69.8195,71.1106,69.4802,71.0093,300859.71215214,0
+CSL.US,D,20140401,000000,71.2436,71.5025,70.5528,71.4291,301863.39410669,0
+CSL.US,D,20140402,000000,71.3666,72.0483,71.3279,71.7864,225105.90969123,0
+CSL.US,D,20140403,000000,71.9947,72.2269,71.2623,71.6245,158771.19882583,0
+CSL.US,D,20140404,000000,72.2269,72.2269,70.0676,70.4972,193868.82813797,0
+CSL.US,D,20140407,000000,70.2293,70.8743,69.0227,69.4612,230008.43249129,0
+CSL.US,D,20140408,000000,69.5069,69.7113,68.6515,68.9383,297878.89767268,0
+CSL.US,D,20140409,000000,69.1318,70.006,68.2813,69.8642,217018.00671211,0
+CSL.US,D,20140410,000000,69.6478,69.765,67.8696,67.9767,321155.04806033,0
+CSL.US,D,20140411,000000,67.6521,68.5731,67.3744,67.9767,312237.79744209,0
+CSL.US,D,20140414,000000,68.3846,68.5126,67.3932,67.8031,162016.03406041,0
+CSL.US,D,20140415,000000,68.8867,69.7827,68.1533,69.2608,447165.5035706,0
+CSL.US,D,20140416,000000,69.8642,70.6778,69.747,70.2849,268011.29782247,0
+CSL.US,D,20140417,000000,70.3117,70.8943,70.1133,70.2194,205497.83391655,0
+CSL.US,D,20140421,000000,70.3544,70.8297,69.6389,70.8297,417992.21784357,0
+CSL.US,D,20140422,000000,71.1483,74.686,71.1483,74.0797,729139.67002982,0
+CSL.US,D,20140423,000000,74.3396,74.93,73.649,74.2215,491026.20344173,0
+CSL.US,D,20140424,000000,74.5103,74.5103,73.0476,73.64,676041.26686821,0
+CSL.US,D,20140425,000000,73.6122,73.9248,73.1489,73.4782,268066.72202679,0
+CSL.US,D,20140428,000000,73.6122,73.8444,71.6077,72.4869,638767.98560841,0
+CSL.US,D,20140429,000000,72.5306,73.5149,72.4036,73.4088,453787.18441732,0
+CSL.US,D,20140430,000000,73.3909,73.775,72.8521,73.6122,362213.29861861,0
+CSL.US,D,20140501,000000,73.9527,74.4915,73.2569,73.9527,392419.48997156,0
+CSL.US,D,20140502,000000,73.9824,74.7842,73.5497,74.025,235185.05317453,0
+CSL.US,D,20140505,000000,73.64,74.2315,73.3006,74.0886,323919.20428657,0
+CSL.US,D,20140506,000000,73.8187,74.3039,73.129,74.149,386304.68866615,0
+CSL.US,D,20140507,000000,74.2215,75.0085,73.6222,74.9757,325622.23892833,0
+CSL.US,D,20140508,000000,74.7395,75.6198,74.5451,75.0433,335692.31299638,0
+CSL.US,D,20140509,000000,74.93,75.1533,74.3039,74.9063,298720.3378655,0
+CSL.US,D,20140512,000000,75.4758,75.8321,75.1236,75.5374,273412.63846139,0
+CSL.US,D,20140513,000000,75.4303,75.7874,75.0333,75.1821,282362.13588944,0
+CSL.US,D,20140514,000000,75.4669,75.8064,74.7198,75.1733,400232.28735469,0
+CSL.US,D,20140515,000000,74.7565,74.821,73.2202,74.149,542197.8597187,0
+CSL.US,D,20140516,000000,74.294,74.6105,73.6302,74.2761,396688.1614168,0
+CSL.US,D,20140519,000000,74.2027,75.0045,74.042,74.9777,634504.35272719,0
+CSL.US,D,20140520,000000,74.9777,74.9777,73.9616,74.285,677234.39883024,0
+CSL.US,D,20140521,000000,74.418,74.932,74.3575,74.7316,423333.09571415,0
+CSL.US,D,20140522,000000,74.8596,75.194,74.4637,74.8229,409912.37656692,0
+CSL.US,D,20140523,000000,74.8983,75.8847,74.6462,75.8569,314838.70419378,0
+CSL.US,D,20140527,000000,76.0981,76.5734,76.0901,76.1338,181602.94786614,0
+CSL.US,D,20140528,000000,76.0613,76.4216,75.7458,76.107,255403.80290949,0
+CSL.US,D,20140529,000000,76.4306,76.5169,75.7725,75.9899,171485.51129622,0
+CSL.US,D,20140530,000000,75.9294,76.2866,75.8371,76.1496,192037.81396989,0
+CSL.US,D,20140602,000000,76.0256,76.4662,75.3598,76.1863,352691.4203169,0
+CSL.US,D,20140603,000000,75.9194,76.359,75.7914,76.1953,168003.86355228,0
+CSL.US,D,20140604,000000,76.0901,76.1784,75.9899,76.1249,117743.17965173,0
+CSL.US,D,20140605,000000,76.1338,77.1857,75.9978,77.1212,163381.48491223,0
+CSL.US,D,20140606,000000,77.1679,77.5767,77.1679,77.5677,215176.91541597,0
+CSL.US,D,20140609,000000,77.4526,78.5035,77.4526,78.3587,184038.5897177,0
+CSL.US,D,20140610,000000,78.4301,79.1386,78.0183,79.1197,503016.97811757,0
+CSL.US,D,20140611,000000,78.9332,78.9332,78.1175,78.2088,224647.4003646,0
+CSL.US,D,20140612,000000,78.0907,78.0907,77.0477,77.1212,187204.82335343,0
+CSL.US,D,20140613,000000,77.1212,77.6967,76.8244,77.3524,145566.13021902,0
+CSL.US,D,20140616,000000,77.2402,77.658,76.7252,77.1679,154215.32923095,0
+CSL.US,D,20140617,000000,77.3077,77.8913,77.1857,77.4159,354286.62968844,0
+CSL.US,D,20140618,000000,78.1175,78.1175,77.0646,77.2323,203825.03065898,0
+CSL.US,D,20140619,000000,77.4815,77.6868,77.0924,77.3166,220089.5153441,0
+CSL.US,D,20140620,000000,77.8307,77.8307,77.3355,77.5082,475805.70922338,0
+CSL.US,D,20140623,000000,77.658,77.7315,77.3266,77.4348,193182.57571725,0
+CSL.US,D,20140624,000000,77.3722,77.8109,76.5734,76.6667,163477.21762877,0
+CSL.US,D,20140625,000000,76.6379,77.2889,76.5446,77.14,149353.11494311,0
+CSL.US,D,20140626,000000,77.011,77.4436,76.1249,76.761,115291.41439528,0
+CSL.US,D,20140627,000000,76.4384,77.2035,76.4384,76.9524,379991.36793801,0
+CSL.US,D,20140630,000000,76.8611,77.7662,76.7174,77.7315,386171.67057579,0
+CSL.US,D,20140701,000000,77.8565,78.9421,77.8565,78.5125,883678.47507142,0
+CSL.US,D,20140702,000000,78.3497,78.8965,78.1175,78.7188,337986.87505511,0
+CSL.US,D,20140703,000000,78.962,79.2915,78.7467,78.8092,205546.20413124,0
+CSL.US,D,20140707,000000,78.8002,78.8776,77.6412,77.8387,352209.73359575,0
+CSL.US,D,20140708,000000,77.7592,77.7592,76.9584,77.3455,273553.71825421,0
+CSL.US,D,20140709,000000,77.5242,77.9091,77.3355,77.658,273399.53819493,0
+CSL.US,D,20140710,000000,76.3789,77.1589,76.3045,76.9436,228597.63456321,0
+CSL.US,D,20140711,000000,76.9247,77.3166,76.4989,77.269,171111.64984529,0
+CSL.US,D,20140714,000000,77.6055,77.8207,77.4069,77.6492,131921.6988289,0
+CSL.US,D,20140715,000000,77.7761,78.0004,76.8801,77.2234,240736.54302152,0
+CSL.US,D,20140716,000000,77.4159,77.6144,76.5634,77.3077,402720.33027214,0
+CSL.US,D,20140717,000000,76.7511,77.1679,76.2866,76.4662,267676.73717096,0
+CSL.US,D,20140718,000000,76.5347,77.6679,76.3789,77.5955,412978.84663487,0
+CSL.US,D,20140721,000000,77.1857,77.3989,76.6191,76.9754,386180.73999103,0
+CSL.US,D,20140722,000000,77.0646,77.1679,74.3317,74.3743,595489.74373902,0
+CSL.US,D,20140723,000000,74.4002,75.4709,74.042,75.203,356604.3691417,0
+CSL.US,D,20140724,000000,75.2456,75.6058,74.6005,75.2199,334696.69274428,0
+CSL.US,D,20140725,000000,74.7683,75.6664,74.5014,75.2456,303380.00187938,0
+CSL.US,D,20140728,000000,75.1266,75.1266,73.917,74.5192,301067.30099014,0
+CSL.US,D,20140729,000000,74.5014,75.0463,73.2629,73.3602,357413.56252474,0
+CSL.US,D,20140730,000000,73.5825,73.9427,73.1637,73.3692,247060.94859053,0
+CSL.US,D,20140731,000000,72.9294,73.2004,71.6275,71.8071,396130.89623521,0
+CSL.US,D,20140801,000000,71.7188,72.1644,70.8297,71.8886,544845.12125946,0
+CSL.US,D,20140804,000000,71.9342,72.6527,71.4499,72.608,390168.25956348,0
+CSL.US,D,20140805,000000,72.0791,72.9057,71.8886,72.4175,265893.08550475,0
+CSL.US,D,20140806,000000,72.2042,73.0545,72.0166,72.6527,197296.0593904,0
+CSL.US,D,20140807,000000,72.7052,73.0447,72.1842,72.6695,232130.67566024,0
+CSL.US,D,20140808,000000,72.8957,73.2629,72.5266,73.1637,159944.17653175,0
+CSL.US,D,20140811,000000,73.5478,73.5478,72.7677,72.8224,272110.67351635,0
+CSL.US,D,20140812,000000,72.6447,73.1082,72.5712,72.9751,196234.93780592,0
+CSL.US,D,20140813,000000,73.1459,73.5567,72.878,73.1082,189080.17688496,0
+CSL.US,D,20140814,000000,73.3165,73.6222,73.002,73.5666,130231.76445363,0
+CSL.US,D,20140815,000000,73.8296,74.028,72.3172,73.0814,269132.88217529,0
+CSL.US,D,20140818,000000,73.7403,74.2355,73.5319,73.6777,458861.01839437,0
+CSL.US,D,20140819,000000,73.919,74.162,73.7492,74.036,388538.78795654,0
+CSL.US,D,20140820,000000,73.8027,74.3347,73.7145,74.2255,171010.87856471,0
+CSL.US,D,20140821,000000,74.3168,74.8943,73.7859,74.7375,211564.26500729,0
+CSL.US,D,20140822,000000,74.6929,75.071,74.2355,74.8855,269167.1444107,0
+CSL.US,D,20140825,000000,75.191,75.191,74.7822,74.946,110530.97910083,0
+CSL.US,D,20140826,000000,75.1336,75.5056,74.3525,74.4488,248436.4765704,0
+CSL.US,D,20140827,000000,74.6155,75.0163,74.2355,74.2801,196065.64205455,0
+CSL.US,D,20140828,000000,74.153,74.5064,73.7214,74.2255,132889.10312245,0
+CSL.US,D,20140829,000000,74.2453,74.7178,74.0013,74.6245,129382.26255836,0
+CSL.US,D,20140902,000000,74.2156,75.5771,74.2156,75.0163,236196.79683152,0
+CSL.US,D,20140903,000000,75.1633,75.2993,74.4686,74.8566,119038.09060714,0
+CSL.US,D,20140904,000000,74.8378,75.7021,74.5411,75.079,183251.56601639,0
+CSL.US,D,20140905,000000,75.1434,75.4223,74.6671,75.3935,130490.74664471,0
+CSL.US,D,20140908,000000,75.324,75.7021,74.8656,75.2327,148379.66437273,0
+CSL.US,D,20140909,000000,75.2327,75.5573,74.7178,74.946,168597.40639489,0
+CSL.US,D,20140910,000000,74.8378,75.3399,74.5232,74.9539,151209.32193133,0
+CSL.US,D,20140911,000000,74.5599,75.4958,74.4975,75.3588,171602.40598169,0
+CSL.US,D,20140912,000000,75.4511,75.4511,74.6245,74.6998,138483.92462008,0
+CSL.US,D,20140915,000000,74.7375,75.0433,74.2057,74.6998,108798.72078772,0
+CSL.US,D,20140916,000000,74.3773,75.3677,74.3773,75.0006,278508.64212017,0
+CSL.US,D,20140917,000000,75.0333,75.6754,74.5142,74.8943,178549.57806467,0
+CSL.US,D,20140918,000000,75.2793,75.2793,74.7822,74.9638,102407.80617352,0
+CSL.US,D,20140919,000000,75.071,75.5573,74.5064,74.5322,309703.39973558,0
+CSL.US,D,20140922,000000,74.4309,74.4309,73.3512,73.4346,221176.83746153,0
+CSL.US,D,20140923,000000,73.0109,73.5934,72.7936,72.9751,242049.59280743,0
+CSL.US,D,20140924,000000,73.1459,73.2729,72.6576,73.0207,247121.41135888,0
+CSL.US,D,20140925,000000,72.7042,72.8947,71.7933,72.0136,237141.02373053,0
+CSL.US,D,20140926,000000,72.1614,72.4889,71.5789,72.4333,244817.77988488,0
+CSL.US,D,20140929,000000,71.6504,72.6675,71.4628,72.6427,239960.60416107,0
+CSL.US,D,20140930,000000,72.6954,72.8947,72.0751,72.3539,442319.41268766,0
+CSL.US,D,20141001,000000,72.0751,72.3976,70.3196,70.6441,536932.56030856,0
+CSL.US,D,20141002,000000,70.4278,70.8317,69.5972,70.3355,282527.40078958,0
+CSL.US,D,20141003,000000,70.7483,71.1423,70.2561,70.6898,230351.05484526,0
+CSL.US,D,20141006,000000,71.046,71.046,70.3544,70.6154,266260.90067885,0
+CSL.US,D,20141007,000000,70.2273,70.2928,67.2334,67.3644,1902457.9828739,0
+CSL.US,D,20141008,000000,67.8974,71.3159,67.8061,71.1423,1819700.5764129,0
+CSL.US,D,20141009,000000,71.1423,71.4341,69.7262,69.7798,627340.52239098,0
+CSL.US,D,20141010,000000,69.9476,70.409,69.0872,69.3005,595499.82086708,0
+CSL.US,D,20141013,000000,69.3659,69.9564,68.5384,68.5969,538072.28349188,0
+CSL.US,D,20141014,000000,68.8947,69.7957,68.3915,69.106,445821.2146877,0
+CSL.US,D,20141015,000000,67.8348,69.8155,67.6007,69.2539,503790.9015524,0
+CSL.US,D,20141016,000000,68.0601,69.9217,68.0601,69.5715,617532.45365242,0
+CSL.US,D,20141017,000000,69.9653,71.0133,69.8155,70.5429,897556.69583247,0
+CSL.US,D,20141020,000000,70.0943,71.2842,69.9653,71.172,384586.53833232,0
+CSL.US,D,20141021,000000,75.4411,77.664,74.7088,77.2075,1220456.0947595,0
+CSL.US,D,20141022,000000,77.5816,77.6372,74.9827,75.1633,989053.99545793,0
+CSL.US,D,20141023,000000,75.9978,76.9872,75.6565,76.4672,609507.02886727,0
+CSL.US,D,20141024,000000,76.6299,77.3485,76.1596,77.1252,2644257.5488827,0
+CSL.US,D,20141027,000000,76.8174,77.0229,76.0514,76.9872,271744.87376785,0
+CSL.US,D,20141028,000000,77.0964,78.8498,77.0964,78.7803,275785.80211899,0
+CSL.US,D,20141029,000000,78.9977,79.1307,77.924,78.6921,272250.74559635,0
+CSL.US,D,20141030,000000,78.3745,79.5246,78.0797,79.2487,176150.21387414,0
+CSL.US,D,20141031,000000,80.0645,80.0645,79.1307,80.0059,384434.37369864,0
+CSL.US,D,20141103,000000,79.996,80.5081,79.3758,79.7449,403319.91939157,0
+CSL.US,D,20141104,000000,79.6358,80.0933,78.8498,79.211,407440.45705436,0
+CSL.US,D,20141105,000000,79.338,80.3006,79.338,80.0933,296551.73990748,0
+CSL.US,D,20141106,000000,80.1121,80.517,79.5445,80.1389,401449.60442406,0
+CSL.US,D,20141107,000000,80.3006,80.4733,79.6071,79.8888,411509.60136406,0
+CSL.US,D,20141110,000000,79.996,80.4644,79.6358,80.1946,256036.64655151,0
+CSL.US,D,20141111,000000,80.13,80.5269,79.7003,80.382,368039.89406158,0
+CSL.US,D,20141112,000000,79.9514,81.6145,79.9514,81.1551,502418.39671094,0
+CSL.US,D,20141113,000000,81.3456,81.4548,80.4564,80.8584,237360.70512218,0
+CSL.US,D,20141114,000000,80.6529,81.2642,79.9424,80.6529,256663.4439167,0
+CSL.US,D,20141117,000000,80.3265,81.3466,80.2133,81.0598,281129.70312799,0
+CSL.US,D,20141118,000000,80.9318,81.8001,80.907,81.6264,402692.11431357,0
+CSL.US,D,20141119,000000,81.5838,82.0174,80.5786,81.4835,260968.39302295,0
+CSL.US,D,20141120,000000,80.8335,81.933,80.6976,81.8259,217624.64982119,0
+CSL.US,D,20141121,000000,82.7448,82.9473,81.4022,81.4209,538699.08085707,0
+CSL.US,D,20141124,000000,81.1234,82.3409,80.914,82.0987,611852.9842791,0
+CSL.US,D,20141125,000000,82.2665,82.7805,81.6175,81.8537,310472.28460638,0
+CSL.US,D,20141126,000000,82.1693,82.3052,81.4835,81.9053,201903.32233838,0
+CSL.US,D,20141128,000000,81.9053,82.0264,80.5081,80.6976,236912.27292362,0
+CSL.US,D,20141201,000000,80.5786,80.907,79.4085,79.6894,346392.20756803,0
+CSL.US,D,20141202,000000,79.8025,80.3999,79.7678,80.2302,246113.69855311,0
+CSL.US,D,20141203,000000,80.3343,81.4479,80.0039,81.3386,215994.17050145,0
+CSL.US,D,20141204,000000,81.0121,81.0598,80.1846,80.8335,233013.4320781,0
+CSL.US,D,20141205,000000,81.1571,81.3218,80.4188,81.0687,174116.64943209,0
+CSL.US,D,20141208,000000,80.7968,81.2563,79.4899,79.7935,214904.83295841,0
+CSL.US,D,20141209,000000,78.7407,79.7331,78.6118,79.6795,332934.20304699,0
+CSL.US,D,20141210,000000,79.5505,79.5505,77.8177,78.1324,212439.96743551,0
+CSL.US,D,20141211,000000,78.2782,79.6974,78.1224,78.3953,256815.60855038,0
+CSL.US,D,20141212,000000,78.3507,78.5224,77.4029,77.6382,513084.02904721,0
+CSL.US,D,20141215,000000,78.2882,78.4876,77.4576,77.8079,550697.91723537,0
+CSL.US,D,20141216,000000,77.5379,79.1157,77.4775,77.9527,624755.73904418,0
+CSL.US,D,20141217,000000,78.3338,80.5706,77.7107,80.3433,777906.92355222,0
+CSL.US,D,20141218,000000,81.3932,81.7624,80.7531,81.5272,522033.52647525,0
+CSL.US,D,20141219,000000,81.3565,81.942,80.914,81.1312,728789.99368622,0
+CSL.US,D,20141222,000000,81.2305,81.8001,80.7344,81.6086,392818.54424265,0
+CSL.US,D,20141223,000000,82.6376,83.099,81.7009,82.4322,509675.94433811,0
+CSL.US,D,20141224,000000,82.3777,82.7548,82.1237,82.4679,165976.34538709,0
+CSL.US,D,20141226,000000,82.5375,83.0018,82.3052,82.6288,188016.03216207,0
+CSL.US,D,20141229,000000,82.5742,82.855,82.2764,82.5185,282859.94601549,0
+CSL.US,D,20141230,000000,82.5027,82.5185,81.9053,82.1613,262901.18618442,0
+CSL.US,D,20141231,000000,82.1524,82.8182,81.4209,81.4568,342327.09410957,0
+CSL.US,D,20150102,000000,82.2317,82.5027,80.6261,81.2563,260228.73182352,0
+CSL.US,D,20150105,000000,80.8524,81.1134,79.4621,80.1846,533476.10538476,0
+CSL.US,D,20150106,000000,80.0913,80.9774,79.7331,80.4456,863150.35750508,0
+CSL.US,D,20150107,000000,80.9675,81.8358,80.6529,81.5838,570246.53795449,0
+CSL.US,D,20150108,000000,82.3777,85.0193,82.0353,84.8545,1524709.7836416,0
+CSL.US,D,20150109,000000,85.3001,85.3001,84.3346,84.5449,801256.63697472,0
+CSL.US,D,20150112,000000,84.6591,85.0193,83.5416,84.6591,568496.14081087,0
+CSL.US,D,20150113,000000,85.438,86.097,84.1738,84.9478,584573.19091412,0
+CSL.US,D,20150114,000000,83.5675,84.535,83.5675,84.4338,353935.94563202,0
+CSL.US,D,20150115,000000,84.8684,84.8684,83.1874,83.5863,739000.13983427,0
+CSL.US,D,20150116,000000,83.4503,83.9475,82.7715,83.4593,1086663.0732503,0
+CSL.US,D,20150120,000000,83.0445,83.6765,78.0897,78.3418,1709714.76994,0
+CSL.US,D,20150121,000000,78.3953,79.094,77.9527,78.6961,638138.1651048,0
+CSL.US,D,20150122,000000,79.48,80.4286,78.4132,80.2996,860180.62786647,0
+CSL.US,D,20150123,000000,80.0456,81.1859,79.4988,80.8237,506705.20698669,0
+CSL.US,D,20150126,000000,80.6441,82.0074,79.8681,81.7107,731275.01346525,0
+CSL.US,D,20150127,000000,80.7968,81.5907,80.3711,81.3307,402581.26590493,0
+CSL.US,D,20150128,000000,81.5986,82.196,80.8157,81.1312,438926.44367063,0
+CSL.US,D,20150129,000000,81.3386,81.7822,80.2917,81.4666,466588.16018901,0
+CSL.US,D,20150130,000000,80.9774,81.7287,80.5706,80.9497,822402.48249099,0
+CSL.US,D,20150202,000000,81.3307,81.809,80.4188,81.5372,475167.82701733,0
+CSL.US,D,20150203,000000,81.8358,82.8738,81.809,82.7388,574147.39422562,0
+CSL.US,D,20150204,000000,82.2864,82.7805,81.4905,81.7287,506820.08624655,0
+CSL.US,D,20150205,000000,82.3132,85.8607,81.8964,85.8181,1257772.70767,0
+CSL.US,D,20150206,000000,86.3768,86.4205,84.4616,84.8545,507393.47483304,0
+CSL.US,D,20150209,000000,84.4338,85.2396,84.406,84.7861,346990.78897466,0
+CSL.US,D,20150210,000000,85.2396,85.5709,83.9674,84.4873,504361.26700047,0
+CSL.US,D,20150211,000000,84.4338,85.0024,83.634,83.7848,545772.21704077,0
+CSL.US,D,20150212,000000,84.2263,85.0967,84.2263,85.057,331655.41549646,0
+CSL.US,D,20150213,000000,84.9736,85.4846,84.533,85.2039,319520.53788938,0
+CSL.US,D,20150217,000000,85.0481,85.439,84.3623,84.5966,407455.57274644,0
+CSL.US,D,20150218,000000,84.3077,85.1751,84.3077,84.9478,355916.10129536,0
+CSL.US,D,20150219,000000,84.7851,85.1849,84.4318,84.6501,268797.31381097,0
+CSL.US,D,20150220,000000,84.3246,85.5026,83.9356,85.2217,312476.62537705,0
+CSL.US,D,20150223,000000,85.0114,85.4846,84.4764,84.9924,352362.90594223,0
+CSL.US,D,20150224,000000,84.8961,85.5989,84.8148,85.5026,355113.96190197,0
+CSL.US,D,20150225,000000,85.5989,86.1813,85.5829,86.0721,368426.85577899,0
+CSL.US,D,20150226,000000,86.1724,86.1724,85.0024,85.2406,236628.09791239,0
+CSL.US,D,20150227,000000,85.3536,85.6266,84.2343,84.2343,251535.19344814,0
+CSL.US,D,20150302,000000,84.3077,85.5899,84.0528,85.5651,427706.56929119,0
+CSL.US,D,20150303,000000,85.1751,85.6266,84.7671,84.9558,301304.11349949,0
+CSL.US,D,20150304,000000,84.7951,84.7951,84.0438,84.3703,182197.49842155,0
+CSL.US,D,20150305,000000,84.6501,85.0193,84.3246,84.8347,264844.05647394,0
+CSL.US,D,20150306,000000,84.4417,84.6064,83.4643,83.7252,244289.73837466,0
+CSL.US,D,20150309,000000,83.9723,84.5429,83.8354,84.0348,252911.72914082,0
+CSL.US,D,20150310,000000,83.0475,83.357,82.3152,82.3796,375996.79437594,0
+CSL.US,D,20150311,000000,82.3885,82.7567,82.1534,82.6705,418643.2003161,0
+CSL.US,D,20150312,000000,83.3035,83.9445,82.1802,83.0564,449251.46907854,0
+CSL.US,D,20150313,000000,82.4699,83.1279,81.6264,81.7723,436432.35447635,0
+CSL.US,D,20150316,000000,82.3429,83.3819,81.7287,83.2578,440190.11552907,0
+CSL.US,D,20150317,000000,83.0743,83.6388,82.3707,82.9323,579078.13298425,0
+CSL.US,D,20150318,000000,83.1279,83.762,82.323,83.5823,406381.3508955,0
+CSL.US,D,20150319,000000,83.2866,83.9723,82.8947,82.986,289373.80159198,0
+CSL.US,D,20150320,000000,83.3918,84.017,82.7408,83.8998,734535.97210472,0
+CSL.US,D,20150323,000000,83.8998,84.1976,83.1923,83.2013,457094.49784585,0
+CSL.US,D,20150324,000000,83.0286,83.1279,81.934,82.7567,505713.61758581,0
+CSL.US,D,20150325,000000,82.967,83.0653,81.7445,81.7723,563164.33235555,0
+CSL.US,D,20150326,000000,81.4558,82.2337,81.4279,82.0452,268491.97683082,0
+CSL.US,D,20150327,000000,82.1534,82.9045,81.943,82.7735,325505.34424286,0
+CSL.US,D,20150330,000000,83.2677,84.6064,83.2677,84.2899,369033.49888807,0
+CSL.US,D,20150331,000000,83.6388,84.0795,83.1923,83.8354,305788.43548516,0
+CSL.US,D,20150401,000000,83.8731,84.2532,82.8947,83.7997,309262.02152665,0
+CSL.US,D,20150402,000000,83.9178,85.2306,83.7708,84.9825,485269.14018236,0
+CSL.US,D,20150406,000000,84.8347,85.8449,84.4229,85.4846,478197.01171146,0
+CSL.US,D,20150407,000000,85.5303,85.963,84.5618,84.7583,229542.86917503,0
+CSL.US,D,20150408,000000,84.9041,85.0768,83.9803,84.3426,359976.17618981,0
+CSL.US,D,20150409,000000,84.3146,84.8614,83.7997,84.5806,311049.70404408,0
+CSL.US,D,20150410,000000,84.667,85.1304,84.3146,84.4506,210923.35966282,0
+CSL.US,D,20150413,000000,84.3146,84.8614,84.152,84.4853,217995.48813371,0
+CSL.US,D,20150414,000000,84.5231,84.9558,83.7898,84.9558,242747.93778183,0
+CSL.US,D,20150415,000000,85.0481,85.5989,85.0114,85.0867,273616.19644816,0
+CSL.US,D,20150416,000000,84.7216,85.2654,84.4953,85.0391,273867.1169368,0
+CSL.US,D,20150417,000000,84.3146,84.4506,82.7915,83.1467,340308.64535961,0
+CSL.US,D,20150420,000000,83.5735,84.3623,83.4463,84.3426,206574.07119312,0
+CSL.US,D,20150421,000000,84.5043,85.1483,84.142,85.1483,474678.07859372,0
+CSL.US,D,20150422,000000,85.2832,86.09,84.0894,85.8528,751319.42888481,0
+CSL.US,D,20150423,000000,86.8869,90.9367,86.7509,89.6744,1191965.0306021,0
+CSL.US,D,20150424,000000,89.8461,91.2561,89.8104,90.1001,593511.60350129,0
+CSL.US,D,20150427,000000,90.3442,90.9367,88.5411,88.8288,631449.9752129,0
+CSL.US,D,20150428,000000,88.8577,89.2933,88.1531,89.2476,485712.5338169,0
+CSL.US,D,20150429,000000,89.0234,89.2476,88.3237,88.6601,276665.53539843,0
+CSL.US,D,20150430,000000,87.9725,88.5788,87.257,87.3374,928665.79785939,0
+CSL.US,D,20150501,000000,87.384,88.4538,87.2947,88.2335,379423.01791555,0
+CSL.US,D,20150504,000000,88.6601,89.1663,88.289,88.3616,324176.17105205,0
+CSL.US,D,20150505,000000,88.0241,88.7495,87.247,87.6003,299425.73682952,0
+CSL.US,D,20150506,000000,87.6192,88.0151,87.3106,87.8742,307406.82225122,0
+CSL.US,D,20150507,000000,87.6748,88.3963,87.4733,88.1898,228256.01992206,0
+CSL.US,D,20150508,000000,88.8288,89.4482,88.6155,88.8478,223190.24764746,0
+CSL.US,D,20150511,000000,88.55,88.9768,88.2433,88.4796,193796.27281595,0
+CSL.US,D,20150512,000000,87.8078,88.4955,87.2847,88.298,157034.90966148,0
+CSL.US,D,20150513,000000,88.7138,89.3926,88.3337,88.8665,256113.23272475,0
+CSL.US,D,20150514,000000,89.1474,89.7359,88.8765,89.6823,285282.48760056,0
+CSL.US,D,20150515,000000,89.4482,89.6019,88.8954,89.3846,177844.17910063,0
+CSL.US,D,20150518,000000,89.2298,90.364,89.202,90.2886,271287.37215403,0
+CSL.US,D,20150519,000000,90.5189,90.7769,89.7101,90.7104,406348.09637291,0
+CSL.US,D,20150520,000000,90.5466,90.7769,89.4392,89.6833,376145.93587119,0
+CSL.US,D,20150521,000000,89.4829,90.2092,89.1941,89.2933,276847.93141626,0
+CSL.US,D,20150522,000000,89.3667,89.6744,88.7941,88.9758,164433.53708145,0
+CSL.US,D,20150526,000000,88.6581,88.7128,87.5676,88.03,256094.08618145,0
+CSL.US,D,20150527,000000,88.1313,90.2092,88.0122,90.0743,343743.93831447,0
+CSL.US,D,20150528,000000,89.4213,90.246,89.3846,90.1656,412931.484133,0
+CSL.US,D,20150529,000000,90.0743,90.5288,89.3846,89.9631,383093.10795416,0
+CSL.US,D,20150601,000000,90.8652,91.4625,90.2092,90.6459,394036.86902482,0
+CSL.US,D,20150602,000000,90.2886,91.1183,90.2271,91.0954,230874.05779145,0
+CSL.US,D,20150603,000000,91.417,92.3289,90.757,92.2673,327652.78023194,0
+CSL.US,D,20150604,000000,91.6501,92.4281,91.146,91.6848,393780.90997216,0
+CSL.US,D,20150605,000000,91.3316,91.7375,90.492,91.6938,210940.49078052,0
+CSL.US,D,20150608,000000,91.7999,92.2486,91.165,91.165,159805.11216456,0
+CSL.US,D,20150609,000000,91.011,91.5955,90.5892,90.6548,220421.0528572,0
+CSL.US,D,20150610,000000,91.1747,92.3477,91.1033,92.0193,158063.78443618,0
+CSL.US,D,20150611,000000,92.5492,92.7437,92.1473,92.6971,181180.71620052,0
+CSL.US,D,20150612,000000,92.5105,92.5105,91.4457,91.5102,252050.13469188,0
+CSL.US,D,20150615,000000,90.7015,91.0874,90.0544,90.9734,202125.01915566,0
+CSL.US,D,20150616,000000,90.9367,91.5558,90.757,90.9108,222403.22394614,0
+CSL.US,D,20150617,000000,90.9734,91.2929,90.3154,91.0687,305390.38892688,0
+CSL.US,D,20150618,000000,91.4814,92.5641,91.146,91.9201,235740.30293051,0
+CSL.US,D,20150619,000000,92.1275,92.4827,91.4625,91.7811,242569.5726152,0
+CSL.US,D,20150622,000000,92.4728,92.8281,91.7185,92.7894,281478.37175878,0
+CSL.US,D,20150623,000000,92.7635,93.1406,92.2951,92.6018,157425.90223013,0
+CSL.US,D,20150624,000000,92.6791,92.7894,91.3504,91.3603,168619.57607661,0
+CSL.US,D,20150625,000000,91.7464,91.8555,90.6836,90.9734,213917.27440876,0
+CSL.US,D,20150626,000000,91.5856,92.2386,90.7937,92.0441,674927.74421783,0
+CSL.US,D,20150629,000000,91.0874,91.7185,90.12,90.1914,233756.11641595,0
+CSL.US,D,20150630,000000,90.7472,91.6145,90.2271,90.8453,392116.16841702,0
+CSL.US,D,20150701,000000,91.668,92.3586,91.1747,91.9558,268474.84571313,0
+CSL.US,D,20150702,000000,92.2863,92.4281,91.5856,92.0728,248081.76166277,0
+CSL.US,D,20150706,000000,91.6501,92.5293,90.883,91.8455,282577.78642987,0
+CSL.US,D,20150707,000000,91.8645,92.5393,90.757,92.1086,232435.00492758,0
+CSL.US,D,20150708,000000,91.527,91.9746,90.1587,90.5982,406232.20940024,0
+CSL.US,D,20150709,000000,91.5102,92.0292,90.5019,90.5556,329528.13376349,0
+CSL.US,D,20150710,000000,91.7107,92.0828,90.7372,91.9201,228024.24597674,0
+CSL.US,D,20150713,000000,92.5293,93.0861,92.2386,92.6494,348925.59756174,0
+CSL.US,D,20150714,000000,92.7824,92.8727,92.2951,92.7437,180398.73106326,0
+CSL.US,D,20150715,000000,92.8638,93.0484,92.2009,92.7348,267917.58053154,0
+CSL.US,D,20150716,000000,93.1496,93.6319,92.9481,93.5842,297236.98461539,0
+CSL.US,D,20150717,000000,93.4612,93.7449,92.9481,93.7261,315642.85901279,0
+CSL.US,D,20150720,000000,94.0377,94.0377,93.4433,93.9634,335260.0042027,0
+CSL.US,D,20150721,000000,93.7261,94.2074,93.4879,93.8621,354323.91506225,0
+CSL.US,D,20150722,000000,93.5554,94.257,93.4513,94.0565,712064.98424886,0
+CSL.US,D,20150723,000000,94.3711,95.2553,90.3739,92.0997,754168.23298672,0
+CSL.US,D,20150724,000000,91.9558,93.225,91.1123,92.9481,768829.44659785,0
+CSL.US,D,20150727,000000,92.9204,93.0384,91.3772,91.6422,524711.01940019,0
+CSL.US,D,20150728,000000,92.0728,92.7824,91.8278,92.305,438417.54870372,0
+CSL.US,D,20150729,000000,92.305,93.3589,92.0997,92.5194,424197.71330151,0
+CSL.US,D,20150730,000000,92.4083,92.7536,91.6848,91.9835,300101.9121222,0
+CSL.US,D,20150731,000000,92.2951,92.7824,91.7712,91.8745,535619.51052264,0
+CSL.US,D,20150803,000000,91.8745,92.446,91.3504,91.9935,396605.52896673,0
+CSL.US,D,20150804,000000,91.9935,92.6791,91.7375,92.063,307596.27225871,0
+CSL.US,D,20150805,000000,92.5571,93.8134,92.5571,93.4343,385075.27904311,0
+CSL.US,D,20150806,000000,93.2448,93.4612,91.8377,91.9935,286416.16450705,0
+CSL.US,D,20150807,000000,91.9468,92.2673,91.3862,92.1473,247311.86907916,0
+CSL.US,D,20150810,000000,92.5492,94.2371,92.3884,93.5166,382097.48770206,0
+CSL.US,D,20150811,000000,92.6395,93.6239,92.5293,92.967,429835.86644979,0
+CSL.US,D,20150812,000000,92.3686,93.2806,90.9932,92.2486,302193.92390698,0
+CSL.US,D,20150813,000000,92.174,93.6496,91.3504,93.2349,243893.70724199,0
+CSL.US,D,20150814,000000,92.8468,94.0844,92.8468,94.0764,181206.91673349,0
+CSL.US,D,20150817,000000,93.9534,95.1888,93.0285,95.179,289225.66780954,0
+CSL.US,D,20150818,000000,94.903,95.3467,94.6559,95.1511,289008.00184348,0
+CSL.US,D,20150819,000000,94.5706,95.2087,93.5079,93.9931,272302.13894944,0
+CSL.US,D,20150820,000000,93.0057,93.7846,92.4281,92.7536,473397.2756176,0
+CSL.US,D,20150821,000000,91.7464,92.1175,90.3164,90.5387,532079.41543597,0
+CSL.US,D,20150824,000000,85.7496,88.7724,83.5108,85.3576,626703.64789773,0
+CSL.US,D,20150825,000000,87.6539,88.5619,86.6715,86.8512,782073.81600409,0
+CSL.US,D,20150826,000000,88.5253,89.4909,87.0437,89.1911,361533.09247473,0
+CSL.US,D,20150827,000000,90.365,91.537,89.5354,91.4913,402081.44035327,0
+CSL.US,D,20150828,000000,90.9932,92.0997,90.9932,91.9746,257470.62187412,0
+CSL.US,D,20150831,000000,91.3316,92.2763,91.136,91.6422,271864.79159174,0
+CSL.US,D,20150901,000000,89.8837,91.0785,88.5818,88.9361,380324.92087672,0
+CSL.US,D,20150902,000000,89.9621,90.3939,88.6453,89.8937,219337.761591,0
+CSL.US,D,20150903,000000,90.2549,91.1747,89.9721,90.4652,190986.76951347,0
+CSL.US,D,20150904,000000,89.4372,90.1487,89.0373,89.2913,171096.5341532,0
+CSL.US,D,20150908,000000,90.5804,91.7185,90.1587,91.5955,193624.96163899,0
+CSL.US,D,20150909,000000,92.2386,92.9391,90.6925,90.8116,152636.24326431,0
+CSL.US,D,20150910,000000,90.5982,91.8377,90.1734,90.4017,207018.47254047,0
+CSL.US,D,20150911,000000,89.9274,90.2896,88.9618,90.1994,353837.18977705,0
+CSL.US,D,20150914,000000,90.2896,90.2985,88.9538,89.1434,238347.25595904,0
+CSL.US,D,20150915,000000,89.1811,89.8104,88.7535,89.5354,487793.46076081,0
+CSL.US,D,20150916,000000,89.5909,90.4652,89.3826,90.2648,508669.23924513,0
+CSL.US,D,20150917,000000,90.2807,90.9455,89.5533,89.6823,390830.32687686,0
+CSL.US,D,20150918,000000,88.9538,89.0551,87.9725,88.2533,474718.38710595,0
+CSL.US,D,20150921,000000,88.8238,89.5533,88.0796,88.2345,312959.31981102,0
+CSL.US,D,20150922,000000,86.9603,88.0072,86.6625,87.9725,409005.43504173,0
+CSL.US,D,20150923,000000,88.0141,88.2345,87.4356,87.4703,414632.50334914,0
+CSL.US,D,20150924,000000,86.4522,87.0973,86.1157,86.7142,470891.09386964,0
+CSL.US,D,20150925,000000,87.3423,87.3711,86.4979,86.6885,273949.74938687,0
+CSL.US,D,20150928,000000,86.1157,86.1157,84.6154,84.7751,241947.81381405,0
+CSL.US,D,20150929,000000,80.911,82.976,77.7434,79.091,1506020.7419457,0
+CSL.US,D,20150930,000000,79.6824,80.0366,79.1148,79.5158,934380.5371809,0
+CSL.US,D,20151001,000000,79.5078,81.8725,79.3718,81.7644,609551.36823073,0
+CSL.US,D,20151002,000000,80.7661,82.4659,80.5557,82.4302,703720.11450429,0
+CSL.US,D,20151005,000000,82.858,84.2403,82.5275,84.0766,588569.7799018,0
+CSL.US,D,20151006,000000,83.9306,84.4397,83.2866,83.357,312301.28334885,0
+CSL.US,D,20151007,000000,83.7848,84.7216,83.6141,84.3593,374828.85523405,0
+CSL.US,D,20151008,000000,83.7182,84.6233,82.4659,84.278,730649.22381285,0
+CSL.US,D,20151009,000000,84.2502,84.9041,83.4563,83.6835,471201.46941382,0
+CSL.US,D,20151012,000000,83.8225,84.6759,83.1745,84.3216,373766.72593677,0
+CSL.US,D,20151013,000000,83.9684,84.7583,83.6598,83.6935,261313.03080252,0
+CSL.US,D,20151014,000000,83.5952,83.8225,82.6376,82.7319,259667.4357907,0
+CSL.US,D,20151015,000000,82.9215,82.9215,82.1107,82.8093,526037.16945257,0
+CSL.US,D,20151016,000000,82.8381,83.4275,82.4222,83.3403,267686.81429902,0
+CSL.US,D,20151019,000000,82.7627,83.8493,82.6475,82.8192,628682.79584826,0
+CSL.US,D,20151020,000000,82.7725,83.6688,82.6475,83.1656,535604.39483055,0
+CSL.US,D,20151021,000000,82.1752,82.5742,73.4645,76.5387,2536991.5592725,0
+CSL.US,D,20151022,000000,76.1476,79.4641,75.9234,78.1989,1662389.5534427,0
+CSL.US,D,20151023,000000,79.0721,79.1346,77.797,77.9894,1081300.025698,0
+CSL.US,D,20151026,000000,77.9894,78.6435,77.6888,77.914,1279869.8340749,0
+CSL.US,D,20151027,000000,77.7612,77.8515,76.7758,77.532,1114484.008392,0
+CSL.US,D,20151028,000000,77.66,78.9997,77.1976,78.2535,841412.98457182,0
+CSL.US,D,20151029,000000,77.9697,79.7518,77.4426,78.9997,1374592.8223918,0
+CSL.US,D,20151030,000000,79.0721,80.0278,78.9163,79.1703,1354703.5947442,0
+CSL.US,D,20151102,000000,79.7618,79.9365,79.0721,79.4175,952957.72275527,0
+CSL.US,D,20151103,000000,79.3073,79.8918,79.2726,79.5703,585486.17871614,0
+CSL.US,D,20151104,000000,80.3333,80.9011,79.5524,79.7797,519659.35510487,0
+CSL.US,D,20151105,000000,79.6358,79.6358,78.4062,78.443,841743.51437212,0
+CSL.US,D,20151106,000000,78.3348,78.9163,77.9607,78.5432,489113.56453638,0
+CSL.US,D,20151109,000000,78.4728,78.7168,77.7801,78.1155,860663.32230045,0
+CSL.US,D,20151110,000000,78.0797,78.5621,77.5767,78.1224,733396.24892139,0
+CSL.US,D,20151111,000000,78.1224,78.6068,77.8247,78.3428,581309.20913623,0
+CSL.US,D,20151112,000000,77.8803,78.5719,77.1152,77.1252,610321.26081434,0
+CSL.US,D,20151113,000000,77.1797,78.5799,77.1797,77.8337,1078330.2960594,0
+CSL.US,D,20151116,000000,77.4805,78.7109,77.4805,78.5283,811525.23046551,0
+CSL.US,D,20151117,000000,78.7833,78.8022,77.0368,77.141,673659.03379537,0
+CSL.US,D,20151118,000000,77.1689,78.7188,77.1689,78.5651,532838.22317871,0
+CSL.US,D,20151119,000000,78.7933,78.9937,78.0074,78.2554,519042.63486774,0
+CSL.US,D,20151120,000000,78.3537,79.6051,78.3537,79.086,399357.59263928,0
+CSL.US,D,20151123,000000,78.9293,80.1716,78.9293,79.9891,594490.0926357,0
+CSL.US,D,20151124,000000,79.3589,82.064,79.1843,81.8607,687004.17448217,0
+CSL.US,D,20151125,000000,81.9608,82.4292,81.3317,81.3685,382600.33639214,0
+CSL.US,D,20151127,000000,81.4597,82.081,81.1859,81.5679,134471.21222751,0
+CSL.US,D,20151130,000000,81.7346,81.8864,80.7016,80.775,668623.49290494,0
+CSL.US,D,20151201,000000,81.1302,82.7715,80.7104,82.7438,769315.16417025,0
+CSL.US,D,20151202,000000,82.5722,82.7388,81.6979,82.0264,639284.94227777,0
+CSL.US,D,20151203,000000,81.933,82.3172,80.9934,81.3952,491331.54042187,0
+CSL.US,D,20151204,000000,81.4319,82.3826,81.3862,82.0074,379647.73787124,0
+CSL.US,D,20151207,000000,81.7157,82.1355,80.8931,81.7892,345261.55379996,0
+CSL.US,D,20151208,000000,80.9744,81.5947,80.1716,80.7908,424444.60293892,0
+CSL.US,D,20151209,000000,80.5646,81.933,80.2103,80.7571,477870.5127624,0
+CSL.US,D,20151210,000000,80.9278,81.3406,80.4554,80.912,413809.20198682,0
+CSL.US,D,20151211,000000,80.3086,80.8931,79.7062,80.5894,602921.62568157,0
+CSL.US,D,20151214,000000,80.4823,80.6559,79.9533,80.3999,646214.98324304,0
+CSL.US,D,20151215,000000,80.8107,81.5589,80.3711,80.9367,527802.68228828,0
+CSL.US,D,20151216,000000,81.55,81.9787,80.8107,81.6324,361028.22835903,0
+CSL.US,D,20151217,000000,81.9707,81.9707,80.3612,80.381,283063.50400225,0
+CSL.US,D,20151218,000000,80.3333,80.7294,79.6328,80.3612,1111017.4763402,0
+CSL.US,D,20151221,000000,80.5458,81.4597,80.3255,80.7908,475021.70866049,0
+CSL.US,D,20151222,000000,81.0578,81.3496,80.5011,80.9367,374715.9913998,0
+CSL.US,D,20151223,000000,81.2206,82.3826,80.8644,81.952,252841.18924442,0
+CSL.US,D,20151224,000000,81.6979,82.198,81.4319,81.4696,141887.97847797,0
+CSL.US,D,20151228,000000,81.0489,81.4419,80.5458,81.4319,317351.93993137,0
+CSL.US,D,20151229,000000,81.807,82.2347,80.9645,81.679,291374.11151144,0
+CSL.US,D,20151230,000000,81.3862,81.9787,81.1491,81.1759,222745.84630011,0
+CSL.US,D,20151231,000000,80.8484,81.679,80.0079,80.9934,443608.27736623,0
+CSL.US,D,20160104,000000,80.2193,80.2193,78.3705,78.8925,608166.7708356,0
+CSL.US,D,20160105,000000,78.8448,79.0216,77.7146,78.4252,327806.96029123,0
+CSL.US,D,20160106,000000,77.2055,77.7533,75.9353,76.3929,457041.08906715,0
+CSL.US,D,20160107,000000,74.8953,75.461,73.6609,73.916,377143.57154889,0
+CSL.US,D,20160108,000000,74.3088,74.5282,73.5319,73.641,605395.56061974,0
+CSL.US,D,20160111,000000,73.6609,74.043,72.0096,72.7647,377607.11943955,0
+CSL.US,D,20160112,000000,73.4425,74.2722,71.8964,73.0119,705160.13610373,0
+CSL.US,D,20160113,000000,73.1776,74.148,71.4598,71.5065,714744.4925994,0
+CSL.US,D,20160114,000000,71.6701,74.3268,71.3398,73.641,499351.926643,0
+CSL.US,D,20160115,000000,71.9064,73.1498,71.5144,72.6477,424267.2454851,0
+CSL.US,D,20160119,000000,73.3394,73.3482,71.057,71.6881,386764.20570558,0
+CSL.US,D,20160120,000000,70.8288,71.5333,68.6446,71.0669,620551.56121851,0
+CSL.US,D,20160121,000000,71.4132,71.9997,70.3712,71.4688,761841.96600266,0
+CSL.US,D,20160122,000000,71.7963,73.6282,71.7963,73.1399,488297.3171637,0
+CSL.US,D,20160125,000000,72.8283,73.0377,71.8518,72.5732,806246.83078888,0
+CSL.US,D,20160126,000000,72.7092,73.7085,72.3739,73.1776,612264.13110386,0
+CSL.US,D,20160127,000000,73.2689,73.9804,72.1793,72.7191,557471.76271574,0
+CSL.US,D,20160128,000000,73.2868,73.7164,72.5544,73.5944,462623.81801111,0
+CSL.US,D,20160129,000000,74.025,76.4196,73.779,76.4196,536241.26932379,0
+CSL.US,D,20160201,000000,75.9531,76.4632,75.4878,76.2629,318709.32908073,0
+CSL.US,D,20160202,000000,75.3756,75.7676,74.7088,74.819,265842.69986446,0
+CSL.US,D,20160203,000000,75.2863,76.3362,73.9238,76.0822,645163.93878662,0
+CSL.US,D,20160204,000000,77.6232,82.3172,77.6232,80.0506,1010520.2936464,0
+CSL.US,D,20160205,000000,80.0873,80.1816,78.5462,79.1049,651595.16191305,0
+CSL.US,D,20160208,000000,78.2455,79.4512,77.9409,79.0216,576356.30069587,0
+CSL.US,D,20160209,000000,78.317,79.4145,78.1234,78.3795,604628.69117454,0
+CSL.US,D,20160210,000000,78.7109,79.5048,78.044,78.1612,491916.01384922,0
+CSL.US,D,20160211,000000,77.141,77.8247,76.0078,76.3929,614271.49501296,0
+CSL.US,D,20160212,000000,77.1767,77.924,76.4116,76.6091,715764.29795884,0
+CSL.US,D,20160216,000000,77.7176,78.2327,76.6488,77.3802,1425432.9411556,0
+CSL.US,D,20160217,000000,78.068,80.5766,78.055,80.4049,715116.33862473,0
+CSL.US,D,20160218,000000,80.6519,81.2831,80.2362,80.6976,651694.92548082,0
+CSL.US,D,20160219,000000,80.5319,81.2642,80.3761,80.5507,558212.43162799,0
+CSL.US,D,20160222,000000,81.4499,82.3558,80.4049,81.2929,283566.35269233,0
+CSL.US,D,20160223,000000,80.8614,82.319,80.8534,81.2384,857099.04210644,0
+CSL.US,D,20160224,000000,80.2936,81.1839,79.8164,80.8454,483121.70419326,0
+CSL.US,D,20160225,000000,80.9517,81.7346,80.9517,81.6512,620679.54074484,0
+CSL.US,D,20160226,000000,82.0909,83.0683,81.6691,82.8897,368237.40577151,0
+CSL.US,D,20160229,000000,82.7339,83.3472,82.5285,82.6307,384300.34789548,0
+CSL.US,D,20160301,000000,83.4553,84.5479,82.9165,84.2829,394265.61983173,0
+CSL.US,D,20160302,000000,83.9951,85.2078,83.9703,85.1791,316504.45346172,0
+CSL.US,D,20160303,000000,85.1989,85.8935,84.6372,85.5889,335986.56513566,0
+CSL.US,D,20160304,000000,85.3894,86.7012,85.3894,86.088,393619.67592323,0
+CSL.US,D,20160307,000000,85.7764,86.4452,85.5641,86.1317,362494.45049143,0
+CSL.US,D,20160308,000000,85.5819,86.3054,84.8437,86.1784,552906.82370562,0
+CSL.US,D,20160309,000000,86.3986,86.7469,86.1237,86.4989,333407.8280657,0
+CSL.US,D,20160310,000000,86.866,87.1488,85.6544,87.131,471134.96036863,0
+CSL.US,D,20160311,000000,87.8285,88.2403,87.3047,87.7988,283660.06998326,0
+CSL.US,D,20160314,000000,87.3513,87.9844,86.3639,86.7281,336862.26756387,0
+CSL.US,D,20160315,000000,86.2775,87.3513,85.5382,87.0297,320303.53073946,0
+CSL.US,D,20160316,000000,87.0297,87.6549,86.3807,87.14,933660.02252478,0
+CSL.US,D,20160317,000000,87.2967,89.8172,87.2401,89.3946,665713.21832188,0
+CSL.US,D,20160318,000000,89.0759,90.4137,89.0759,90.0544,677573.99804578,0
+CSL.US,D,20160321,000000,89.7984,90.1298,89.1564,89.9174,274410.27413911,0
+CSL.US,D,20160322,000000,89.8172,90.5278,89.2526,90.0347,523253.86668304,0
+CSL.US,D,20160323,000000,89.5969,90.3284,88.8081,89.6346,276859.01625713,0
+CSL.US,D,20160324,000000,89.0393,89.2348,88.4876,89.1564,365143.72745779,0
+CSL.US,D,20160328,000000,89.3856,89.7607,89.0164,89.3776,297281.32397886,0
+CSL.US,D,20160329,000000,89.3589,91.0924,89.331,90.5059,628933.7163369,0
+CSL.US,D,20160330,000000,90.7332,91.7375,90.3769,91.4547,474755.67247977,0
+CSL.US,D,20160331,000000,91.4547,91.7562,90.6112,91.1917,361134.03820364,0
+CSL.US,D,20160401,000000,90.6211,91.7275,90.1387,91.4547,450173.52629583,0
+CSL.US,D,20160404,000000,91.3772,91.5558,89.8817,90.1666,374753.27677361,0
+CSL.US,D,20160405,000000,89.5771,91.2561,89.4143,90.7619,456146.24009562,0
+CSL.US,D,20160406,000000,90.8424,91.143,89.8262,91.008,258286.8692468,0
+CSL.US,D,20160407,000000,90.5516,90.9704,90.0347,90.7242,353053.18921418,0
+CSL.US,D,20160408,000000,91.4367,91.9746,90.3769,90.752,220291.05790525,0
+CSL.US,D,20160411,000000,90.9416,91.9111,90.4415,90.4415,229034.98192092,0
+CSL.US,D,20160412,000000,90.752,91.6501,90.6499,91.2373,202637.94497378,0
+CSL.US,D,20160413,000000,91.6501,92.2763,91.266,91.8178,383396.42950871,0
+CSL.US,D,20160414,000000,91.7901,93.1317,91.7901,92.8281,328328.95552462,0
+CSL.US,D,20160415,000000,92.837,93.5842,92.7536,93.4879,247963.8592645,0
+CSL.US,D,20160418,000000,92.9302,93.8621,92.8727,93.6596,192488.26159407,0
+CSL.US,D,20160419,000000,93.9731,94.8078,93.4076,94.1131,321539.99435214,0
+CSL.US,D,20160420,000000,94.0944,94.7889,93.0583,93.3093,426985.04692226,0
+CSL.US,D,20160421,000000,93.0861,93.8422,93.0861,93.2061,281918.7422549,0
+CSL.US,D,20160422,000000,93.5079,93.6496,92.1553,92.2584,795258.73035478,0
+CSL.US,D,20160425,000000,91.8455,92.1651,91.2086,91.4457,462610.71774464,0
+CSL.US,D,20160426,000000,91.7464,92.174,91.2561,91.5558,804664.72168383,0
+CSL.US,D,20160427,000000,93.8422,96.9542,93.1039,95.2623,1046474.4788434,0
+CSL.US,D,20160428,000000,95.3863,96.6297,94.0565,94.6182,838891.68713179,0
+CSL.US,D,20160429,000000,94.3999,94.3999,92.5918,93.3986,1140106.1141916,0
+CSL.US,D,20160502,000000,93.5266,95.3,92.9114,94.8852,652358.00050701,0
+CSL.US,D,20160503,000000,94.1876,94.2659,92.192,92.3586,522511.18234519,0
+CSL.US,D,20160504,000000,92.1086,92.1275,90.7143,91.3217,535038.06023371,0
+CSL.US,D,20160505,000000,91.7712,93.0285,91.5856,92.5571,700229.3973451,0
+CSL.US,D,20160506,000000,92.192,93.5554,92.0728,93.5456,321847.3467579,0
+CSL.US,D,20160509,000000,93.4879,93.8908,93.3689,93.5554,461187.82726289,0
+CSL.US,D,20160510,000000,93.8045,94.6372,93.4979,94.5508,435990.97626743,0
+CSL.US,D,20160511,000000,94.3999,94.8276,93.9087,94.0377,588939.61050152,0
+CSL.US,D,20160512,000000,94.4862,94.5309,92.4728,93.0235,578634.73934971,0
+CSL.US,D,20160513,000000,92.7248,93.3886,91.6759,92.1553,431445.1838006,0
+CSL.US,D,20160516,000000,92.4648,93.8224,92.4648,93.5366,382888.54225459,0
+CSL.US,D,20160517,000000,93.4612,94.0467,92.7635,93.2349,501158.75570374,0
+CSL.US,D,20160518,000000,92.8281,94.0099,92.323,92.9858,279995.01850869,0
+CSL.US,D,20160519,000000,92.4183,93.1039,91.5459,92.9204,364008.03512569,0
+CSL.US,D,20160520,000000,93.3886,94.5229,93.3886,93.9931,405411.93117635,0
+CSL.US,D,20160523,000000,93.9087,94.0278,93.3183,93.8422,322915.52233202,0
+CSL.US,D,20160524,000000,94.4862,95.6572,94.2749,95.5024,315133.96404587,0
+CSL.US,D,20160525,000000,95.4925,96.0631,95.1987,95.8328,351488.21122682,0
+CSL.US,D,20160526,000000,96.1683,96.5047,95.415,95.8041,284435.0011309,0
+CSL.US,D,20160527,000000,95.8408,95.9092,95.3277,95.6095,247249.3908852,0
+CSL.US,D,20160531,000000,95.6969,95.9092,95.0945,95.433,355696.4199037,0
+CSL.US,D,20160601,000000,94.772,96.2238,94.3612,96.1484,375646.11031953,0
+CSL.US,D,20160602,000000,95.2722,95.5788,92.7725,92.8468,1031824.3500731,0
+CSL.US,D,20160603,000000,92.7248,92.8281,91.5658,92.4728,670442.41451935,0
+CSL.US,D,20160606,000000,92.9204,93.0484,91.8645,92.5641,665855.3058275,0
+CSL.US,D,20160607,000000,92.8081,93.0384,92.6117,92.6593,265042.57589668,0
+CSL.US,D,20160608,000000,92.7993,93.479,92.4083,92.9858,308089.04382074,0
+CSL.US,D,20160609,000000,92.5293,93.5166,92.4083,93.3886,409204.96217726,0
+CSL.US,D,20160610,000000,92.6018,92.9204,91.5658,91.7375,299334.03496421,0
+CSL.US,D,20160613,000000,91.159,92.1275,91.0716,91.15,337991.91361914,0
+CSL.US,D,20160614,000000,91.15,92.0123,91.15,91.7712,288588.79331629,0
+CSL.US,D,20160615,000000,91.7999,92.574,91.5708,91.9935,543592.53424189,0
+CSL.US,D,20160616,000000,91.9746,92.9858,91.2443,92.7635,384158.26038986,0
+CSL.US,D,20160617,000000,93.347,93.8521,92.4559,92.9858,564978.21540592,0
+CSL.US,D,20160620,000000,94.1717,96.1484,94.1717,95.3764,620556.59978254,0
+CSL.US,D,20160621,000000,95.7068,95.8408,95.1511,95.3952,496887.06112007,0
+CSL.US,D,20160622,000000,95.5212,96.0631,95.0945,95.16,299096.21474205,0
+CSL.US,D,20160623,000000,96.1385,96.728,95.8508,96.6724,271990.75569245,0
+CSL.US,D,20160624,000000,93.4433,94.9596,92.8727,93.2349,621050.37905736,0
+CSL.US,D,20160627,000000,92.3477,92.3477,90.2906,90.757,590003.7552244,0
+CSL.US,D,20160628,000000,91.7562,93.4343,91.41,93.4343,501193.01793913,0
+CSL.US,D,20160629,000000,94.2174,94.7422,93.7648,94.7235,366845.75438675,0
+CSL.US,D,20160630,000000,95.0261,97.1438,94.5984,97.1438,562036.70172589,0
+CSL.US,D,20160701,000000,97.0108,97.6746,96.5613,97.0108,450959.54228433,0
+CSL.US,D,20160705,000000,96.4451,96.4451,94.7046,95.3664,426635.37057867,0
+CSL.US,D,20160706,000000,94.9973,96.3767,94.7046,96.2814,348500.34275771,0
+CSL.US,D,20160707,000000,96.7091,97.6548,96.6912,97.3899,304147.87903737,0
+CSL.US,D,20160708,000000,98.3127,99.4931,97.8026,99.0957,323145.28085174,0
+CSL.US,D,20160711,000000,99.3537,100.276,99.2247,99.7111,285745.02777841,0
+CSL.US,D,20160712,000000,99.7211,100.326,98.6839,99.2644,512433.04657469,0
+CSL.US,D,20160713,000000,99.6014,99.681,98.7037,98.7682,332450.50090022,0
+CSL.US,D,20160714,000000,99.0857,99.671,98.9171,99.1254,234147.10898459,0
+CSL.US,D,20160715,000000,99.5417,99.7709,98.8674,99.4034,188864.52634453,0
+CSL.US,D,20160718,000000,99.2544,99.3041,97.8602,98.3227,582016.62352588,0
+CSL.US,D,20160719,000000,97.9694,98.2561,97.7541,98.1281,227548.60553241,0
+CSL.US,D,20160720,000000,98.1579,98.9964,98.0488,98.6639,263672.08648083,0
+CSL.US,D,20160721,000000,98.5449,98.6243,97.4483,97.7143,268425.46778565,0
+CSL.US,D,20160722,000000,97.488,98.5003,97.3501,98.3624,403423.71381056,0
+CSL.US,D,20160725,000000,97.8602,98.3822,97.1438,97.1825,468974.42411307,0
+CSL.US,D,20160726,000000,97.1825,98.2849,94.7889,95.4825,797439.42086646,0
+CSL.US,D,20160727,000000,95.6482,96.073,94.6083,94.7422,387460.53525437,0
+CSL.US,D,20160728,000000,94.7235,95.8895,94.1231,95.5699,358424.29846892,0
+CSL.US,D,20160729,000000,95.5788,95.7068,94.1528,94.9596,440497.46793483,0
+CSL.US,D,20160801,000000,94.8475,96.6823,94.7422,96.4253,651475.24408916,0
+CSL.US,D,20160802,000000,96.5811,97.3203,95.5123,95.7942,380692.73605082,0
+CSL.US,D,20160803,000000,95.7942,96.8064,95.6869,96.3866,409746.10395396,0
+CSL.US,D,20160804,000000,96.2636,97.4077,96.2636,97.0008,231412.17642973,0
+CSL.US,D,20160805,000000,97.3998,97.8999,96.6595,96.7378,347184.26983337,0
+CSL.US,D,20160808,000000,96.6912,97.0108,96.073,96.3479,282465.93030843,0
+CSL.US,D,20160809,000000,96.5226,97.9891,96.1107,97.9495,438860.94233826,0
+CSL.US,D,20160810,000000,97.8225,97.9297,97.1348,97.5763,190411.36550138,0
+CSL.US,D,20160811,000000,97.7828,98.3028,97.0008,97.4583,300004.16398004,0
+CSL.US,D,20160812,000000,97.4396,97.5466,96.8947,97.115,221784.48828341,0
+CSL.US,D,20160815,000000,97.4483,98.8575,97.4176,98.8476,281495.50287647,0
+CSL.US,D,20160816,000000,98.6342,98.6342,97.4266,97.498,344570.2628152,0
+CSL.US,D,20160817,000000,97.5466,97.9396,96.1881,96.6992,284343.29926558,0
+CSL.US,D,20160818,000000,96.5047,96.7468,96.204,96.6912,255904.63617396,0
+CSL.US,D,20160819,000000,96.319,96.5811,95.7742,96.5047,324384.76760283,0
+CSL.US,D,20160822,000000,95.9262,96.7765,95.0847,96.6992,239058.70119991,0
+CSL.US,D,20160823,000000,96.9641,97.4266,96.7091,96.718,253054.82435925,0
+CSL.US,D,20160824,000000,96.4848,97.2221,96.4848,96.9245,223557.05510876,0
+CSL.US,D,20160825,000000,96.6297,97.37,96.4064,97.1825,242752.97634586,0
+CSL.US,D,20160826,000000,97.3105,97.8314,95.8597,96.2636,193189.62970689,0
+CSL.US,D,20160829,000000,96.214,96.9542,96.214,96.601,199809.29512799,0
+CSL.US,D,20160830,000000,96.6912,97.4176,96.5413,97.0208,327321.24271884,0
+CSL.US,D,20160831,000000,96.7666,97.0108,96.2814,96.7091,382882.49597776,0
+CSL.US,D,20160901,000000,96.5315,97.2123,95.6969,96.6396,337907.26574345,0
+CSL.US,D,20160902,000000,96.9731,97.37,96.3866,96.7765,216016.34018318,0
+CSL.US,D,20160906,000000,97.1526,97.4266,95.5402,95.8328,209777.59020266,0
+CSL.US,D,20160907,000000,95.5967,96.4947,95.5868,96.4848,232855.22116759,0
+CSL.US,D,20160908,000000,96.5047,96.6495,95.9361,96.5811,197958.12670379,0
+CSL.US,D,20160909,000000,95.6969,95.9847,93.096,93.1128,477938.02952039,0
+CSL.US,D,20160912,000000,92.1473,93.3183,91.7514,93.0771,643912.35948185,0
+CSL.US,D,20160913,000000,92.9481,93.3589,91.8745,92.192,413305.34558393,0
+CSL.US,D,20160914,000000,92.3586,92.6791,90.9406,91.162,368916.6042026,0
+CSL.US,D,20160915,000000,91.3415,91.7136,90.9217,91.5895,376923.89015724,0
+CSL.US,D,20160916,000000,90.9594,91.4566,90.8592,91.283,439304.33597279,0
+CSL.US,D,20160919,000000,91.8645,92.2673,91.2373,91.8932,334460.88794773,0
+CSL.US,D,20160920,000000,92.2386,92.707,91.6898,91.7068,336341.28004329,0
+CSL.US,D,20160921,000000,92.2207,92.8638,91.8555,92.8638,343214.88909145,0
+CSL.US,D,20160922,000000,93.9276,94.8852,93.1406,94.7235,397047.91488846,0
+CSL.US,D,20160923,000000,94.3811,94.5229,93.6814,93.6814,198966.84722236,0
+CSL.US,D,20160926,000000,93.5166,94.257,92.9858,93.5166,219231.95174638,0
+CSL.US,D,20160927,000000,91.4655,94.2272,91.4655,94.0188,198468.0293835,0
+CSL.US,D,20160928,000000,94.4476,95.4528,94.0565,95.415,223973.24049754,0
+CSL.US,D,20160929,000000,95.0847,95.5699,94.1131,94.133,165189.32168578,0
+CSL.US,D,20160930,000000,94.5409,95.1511,94.2471,94.5984,328549.64462908,0
+CSL.US,D,20161003,000000,94.3245,95.0072,94.0664,94.2848,263546.1223801,0
+CSL.US,D,20161004,000000,94.6272,94.9973,94.0188,94.3999,190665.30912844,0
+CSL.US,D,20161005,000000,95.8695,96.214,95.55,95.9946,344053.30614584,0
+CSL.US,D,20161006,000000,95.9847,97.242,95.6384,97.1348,257803.16710003,0
+CSL.US,D,20161007,000000,96.7765,97.4782,96.5126,96.9245,539942.59845939,0
+CSL.US,D,20161010,000000,97.4266,98.0091,97.1725,97.4176,209955.95536928,0
+CSL.US,D,20161011,000000,96.9811,97.0852,95.292,95.8041,333025.90491231,0
+CSL.US,D,20161012,000000,95.7842,97.0108,95.3178,96.718,302057.8826782,0
+CSL.US,D,20161013,000000,96.1881,96.7765,95.5868,96.6595,216629.02956909,0
+CSL.US,D,20161014,000000,97.242,97.5763,96.6297,96.6724,236341.90747555,0
+CSL.US,D,20161017,000000,96.856,97.4782,96.6495,96.8848,369135.27788145,0
+CSL.US,D,20161018,000000,97.8225,98.0279,96.9641,97.3501,242223.92712283,0
+CSL.US,D,20161019,000000,97.488,97.488,95.1888,95.2364,594483.03864605,0
+CSL.US,D,20161020,000000,95.0747,95.814,94.7799,95.169,461260.3825849,0
+CSL.US,D,20161021,000000,94.3245,95.6969,94.1627,95.6185,325535.57562702,0
+CSL.US,D,20161024,000000,95.9847,97.1825,95.9847,97.0951,449009.61800516,0
+CSL.US,D,20161025,000000,97.0108,97.242,95.1044,95.7445,613781.74658935,0
+CSL.US,D,20161026,000000,97.7739,97.7739,93.3886,93.6814,486999.38306987,0
+CSL.US,D,20161027,000000,93.8045,94.1806,92.323,94.133,564118.6363826,0
+CSL.US,D,20161028,000000,94.0764,95.6969,94.0764,94.8177,362795.75662035,0
+CSL.US,D,20161031,000000,95.0945,96.7865,94.6559,96.6992,628679.77270984,0
+CSL.US,D,20161101,000000,97.0306,97.5666,95.7742,96.073,493441.69103715,0
+CSL.US,D,20161102,000000,95.7742,96.8262,95.7742,96.5047,556167.78234509,0
+CSL.US,D,20161103,000000,96.8064,96.9641,96.2636,96.8848,364535.06892311,0
+CSL.US,D,20161104,000000,96.6823,97.7243,96.329,96.5513,364572.35429693,0
+CSL.US,D,20161107,000000,97.8225,98.2364,97.6151,98.1579,510352.11963078,0
+CSL.US,D,20161108,000000,98.2849,99.751,98.1678,99.453,321314.26668366,0
+CSL.US,D,20161109,000000,98.6739,101.15,97.625,101.021,382669.86857574,0
+CSL.US,D,20161110,000000,101.428,103.452,101.319,103.303,896689.05510671,0
+CSL.US,D,20161111,000000,102.876,103.769,102.103,103.562,589056.50518698,0
+CSL.US,D,20161114,000000,103.869,105.586,103.442,105.516,410533.12765527,0
+CSL.US,D,20161115,000000,105.089,105.834,103.67,105.03,614117.31495367,0
+CSL.US,D,20161116,000000,105.059,105.694,104.226,104.583,411198.21810708,0
+CSL.US,D,20161117,000000,105.516,105.516,103.72,104.484,432460.95830882,0
+CSL.US,D,20161118,000000,104.543,104.752,103.591,103.71,351754.24740754,0
+CSL.US,D,20161121,000000,104.346,104.97,103.919,104.96,203583.17958559,0
+CSL.US,D,20161122,000000,105.209,105.516,103.601,104.386,353630.60865188,0
+CSL.US,D,20161123,000000,104.236,105.863,104.236,105.804,357580.84285049,0
+CSL.US,D,20161125,000000,106.201,107.322,106.062,107.263,257242.87878002,0
+CSL.US,D,20161128,000000,106.945,107.104,105.179,105.804,421537.35149427,0
+CSL.US,D,20161129,000000,104.653,106.538,104.653,106.409,538580.17074599,0
+CSL.US,D,20161130,000000,106.548,107.66,103.74,103.769,590965.11324111,0
+CSL.US,D,20161201,000000,103.859,105.179,103.046,103.63,400554.75545253,0
+CSL.US,D,20161202,000000,103.7,104.454,103.403,103.939,248091.83879082,0
+CSL.US,D,20161205,000000,104.216,104.336,103.512,103.879,209917.66228267,0
+CSL.US,D,20161206,000000,103.929,104.504,102.797,104.048,236915.29606204,0
+CSL.US,D,20161207,000000,104.116,105.943,103.62,105.626,292627.70624181,0
+CSL.US,D,20161208,000000,106.201,106.786,104.891,105.416,223514.73117091,0
+CSL.US,D,20161209,000000,105.099,105.456,104.653,105.328,221300.78613664,0
+CSL.US,D,20161212,000000,105.179,106.022,104.266,105.189,294444.61243061,0
+CSL.US,D,20161213,000000,106.151,106.281,104.246,105.476,334029.58686685,0
+CSL.US,D,20161214,000000,105.268,106.241,104.326,104.603,249143.89096005,0
+CSL.US,D,20161215,000000,104.603,106.389,104.306,105.318,452421.7335655,0
+CSL.US,D,20161216,000000,105.298,106.528,103.989,104.018,1472602.9698808,0
+CSL.US,D,20161219,000000,104.356,105.099,103.393,105.01,624462.4946177,0
+CSL.US,D,20161220,000000,105.416,105.496,103.998,104.067,277351.78781915,0
+CSL.US,D,20161221,000000,104.256,104.931,103.859,104.018,234401.05261164,0
+CSL.US,D,20161222,000000,104.028,104.028,102.738,103.026,186897.47094767,0
+CSL.US,D,20161223,000000,103.253,103.512,102.509,103.154,117151.65223474,0
+CSL.US,D,20161227,000000,103.532,104.336,103.293,104.048,156011.07345082,0
+CSL.US,D,20161228,000000,104.266,104.266,102.37,102.639,158384.23710842,0
+CSL.US,D,20161229,000000,102.589,103.036,101.776,102.083,222999.78992716,0
+CSL.US,D,20161230,000000,102.41,102.767,101.786,102.023,192036.80625709,0
+CSL.US,D,20170103,000000,102.559,103.769,100.535,101.08,326788.16264459,0
+CSL.US,D,20170104,000000,101.299,103.203,101.299,102.44,372515.146632,0
+CSL.US,D,20170105,000000,102.489,102.489,100.644,101.368,395771.14276355,0
+CSL.US,D,20170106,000000,101.348,101.884,100.991,101.199,318744.59902894,0
+CSL.US,D,20170109,000000,101.239,101.239,99.6014,100.088,326719.63817381,0
+CSL.US,D,20170110,000000,100.168,100.416,99.0659,100.108,500910.85835352,0
+CSL.US,D,20170111,000000,100.545,100.545,99.4931,100.068,476873.88479749,0
+CSL.US,D,20170112,000000,99.7111,100.793,99.4034,100.644,336559.95372214,0
+CSL.US,D,20170113,000000,101.269,102.489,100.366,101.031,370522.89841499,0
+CSL.US,D,20170117,000000,102.43,103.006,99.8995,100.276,363050.70796021,0
+CSL.US,D,20170118,000000,100.198,100.624,99.2843,99.6912,380053.84613196,0
+CSL.US,D,20170119,000000,99.8198,100.416,98.8972,99.4232,324911.80140025,0
+CSL.US,D,20170120,000000,100.088,101.319,98.7979,99.4132,308874.05209644,0
+CSL.US,D,20170123,000000,98.9667,99.8008,98.3524,99.2147,246518.79910102,0
+CSL.US,D,20170124,000000,99.3834,100.663,98.9469,100.198,464803.50080999,0
+CSL.US,D,20170125,000000,100.833,103.532,100.833,103.183,499724.78038113,0
+CSL.US,D,20170126,000000,103.135,103.889,102.816,103.63,463123.64356277,0
+CSL.US,D,20170127,000000,103.799,104.028,102.896,103.433,371266.59046565,0
+CSL.US,D,20170130,000000,102.639,102.976,102.083,102.43,316256.5561115,0
+CSL.US,D,20170131,000000,102.4,102.699,100.525,100.951,542376.22488532,0
+CSL.US,D,20170201,000000,100.971,101.923,100.853,101.497,394889.3940585,0
+CSL.US,D,20170202,000000,101.051,101.368,99.0461,99.6512,501331.07459353,0
+CSL.US,D,20170203,000000,100.038,101.061,99.9394,101.011,371173.88088752,0
+CSL.US,D,20170206,000000,100.505,101.269,99.8995,100.128,328614.13824865,0
+CSL.US,D,20170207,000000,100.148,101.041,99.2147,99.5029,275704.17738172,0
+CSL.US,D,20170208,000000,99.751,100.455,99.0164,99.6312,345546.73652399,0
+CSL.US,D,20170209,000000,100.266,100.455,99.5617,100.455,515011.78364465,0
+CSL.US,D,20170210,000000,100.276,100.376,93.9731,97.2806,1745982.3538197,0
+CSL.US,D,20170213,000000,97.0108,98.3425,96.7865,97.6946,707663.29471326,0
+CSL.US,D,20170214,000000,97.2123,97.488,96.319,97.0654,349084.81618505,0
+CSL.US,D,20170215,000000,97.0654,97.7928,96.2536,97.488,378482.82186777,0
+CSL.US,D,20170216,000000,97.6349,98.0587,96.8262,98.0587,383316.82019705,0
+CSL.US,D,20170217,000000,97.9694,98.4616,97.3203,98.2761,423100.31405603,0
+CSL.US,D,20170221,000000,98.2761,99.056,97.5863,97.9991,341039.23714379,0
+CSL.US,D,20170222,000000,97.6746,98.4706,97.5367,98.0785,556019.64856264,0
+CSL.US,D,20170223,000000,98.3028,98.6045,96.5513,98.0587,704353.96585911,0
+CSL.US,D,20170224,000000,96.6912,98.2164,96.1197,97.0594,597223.00976494,0
+CSL.US,D,20170227,000000,97.1051,97.9694,96.9542,97.3501,430887.918619,0
+CSL.US,D,20170228,000000,96.4451,97.3501,95.6672,95.8695,755484.30591105,0
+CSL.US,D,20170301,000000,96.8848,98.3921,96.4947,97.6846,656778.83658592,0
+CSL.US,D,20170302,000000,97.7243,98.1181,96.2238,96.5126,695857.93919367,0
+CSL.US,D,20170303,000000,96.6495,98.5846,96.6495,98.3425,726534.7324269,0
+CSL.US,D,20170306,000000,97.9198,98.3227,97.4782,97.8414,390635.83830535,0
+CSL.US,D,20170307,000000,97.3799,98.2364,96.8361,96.9811,366510.18602241,0
+CSL.US,D,20170308,000000,96.9245,97.3799,96.319,96.8758,427324.64613781,0
+CSL.US,D,20170309,000000,96.5226,97.498,96.2913,97.4396,902336.27767024,0
+CSL.US,D,20170310,000000,97.8026,99.0659,97.7928,98.9667,699112.8515563,0
+CSL.US,D,20170313,000000,98.9369,99.681,98.5251,99.5129,559231.22927463,0
+CSL.US,D,20170314,000000,98.4616,99.8397,97.8126,99.7111,500560.1742971,0
+CSL.US,D,20170315,000000,100.038,100.485,99.0361,100.246,531019.30156431,0
+CSL.US,D,20170316,000000,100.306,100.673,99.671,100.266,230450.81841303,0
+CSL.US,D,20170317,000000,100.118,100.892,100.068,100.653,710155.36848193,0
+CSL.US,D,20170320,000000,100.723,100.723,99.4632,100.038,475958.88156986,0
+CSL.US,D,20170321,000000,100.673,100.673,98.2849,98.9469,396232.67522859,0
+CSL.US,D,20170322,000000,98.9369,99.4831,98.5549,99.2048,345978.03760487,0
+CSL.US,D,20170323,000000,99.185,100.218,98.9171,99.5417,223138.85429437,0
+CSL.US,D,20170324,000000,99.4931,100.128,98.3425,98.8377,348675.68478591,0
+CSL.US,D,20170327,000000,97.6946,98.4706,97.5079,98.1381,363241.1656805,0
+CSL.US,D,20170328,000000,97.6846,98.7682,97.488,98.4706,398847.68995956,0
+CSL.US,D,20170329,000000,98.3921,98.7037,97.6151,98.3524,390492.74308693,0
+CSL.US,D,20170330,000000,98.1579,98.9171,97.7441,98.7583,426486.22908341,0
+CSL.US,D,20170331,000000,98.4616,99.3437,98.4616,98.7682,325221.16923162,0
+CSL.US,D,20170403,000000,98.927,99.2843,96.6108,97.3203,480591.33733798,0
+CSL.US,D,20170404,000000,97.3303,97.4396,96.601,96.856,412834.74370365,0
+CSL.US,D,20170405,000000,97.2608,97.37,95.9092,95.9946,530685.74862559,0
+CSL.US,D,20170406,000000,96.4064,97.1051,95.4528,96.7468,419281.08252215,0
+CSL.US,D,20170407,000000,96.3866,96.9641,96.083,96.455,251405.1984962,0
+CSL.US,D,20170410,000000,96.465,97.0753,95.9559,96.1583,525982.75296106,0
+CSL.US,D,20170411,000000,96.0631,98.0884,95.3565,98.0587,823274.15406797,0
+CSL.US,D,20170412,000000,97.8225,97.9991,97.1348,97.2519,413157.2118015,0
+CSL.US,D,20170413,000000,96.9344,98.1778,95.4429,95.4727,433236.89716925,0
+CSL.US,D,20170417,000000,95.9946,96.8262,95.6185,96.5712,377927.57211179,0
+CSL.US,D,20170418,000000,96.601,97.0753,95.8408,96.204,401570.52996075,0
+CSL.US,D,20170419,000000,96.7765,97.0951,96.1583,97.0008,402944.04251501,0
+CSL.US,D,20170420,000000,97.3501,99.3339,97.0108,99.1651,482963.49328276,0
+CSL.US,D,20170421,000000,99.2843,99.9194,98.2076,99.7011,530177.86137148,0
+CSL.US,D,20170424,000000,100.991,101.319,99.5029,100.088,535885.54670336,0
+CSL.US,D,20170425,000000,100.863,101.903,100.366,101.716,549191.38659074,0
+CSL.US,D,20170426,000000,101.626,102.033,100.753,101.348,332715.52936813,0
+CSL.US,D,20170427,000000,101.468,101.874,100.584,100.763,599104.40957332,0
+CSL.US,D,20170428,000000,95.6095,98.6442,93.5456,94.0944,1983703.8201263,0
+CSL.US,D,20170501,000000,94.0377,94.7522,92.9571,93.7261,1136127.6640344,0
+CSL.US,D,20170502,000000,93.5079,93.7361,91.9349,93.3886,1117225.9949365,0
+CSL.US,D,20170503,000000,92.6018,93.8521,91.8992,93.5456,710376.05758639,0
+CSL.US,D,20170504,000000,93.3986,95.3764,93.3986,94.6946,1046520.8336326,0
+CSL.US,D,20170505,000000,95.1313,96.1197,94.8762,96.1107,617094.09858191,0
+CSL.US,D,20170508,000000,95.8041,97.6846,95.8041,96.204,1002529.1310967,0
+CSL.US,D,20170509,000000,96.338,96.3667,94.7889,95.046,688426.05725111,0
+CSL.US,D,20170510,000000,94.8931,96.1683,94.6272,95.0261,846371.93928902,0
+CSL.US,D,20170511,000000,95.0945,96.5047,93.8621,95.7445,681487.9545834,0
+CSL.US,D,20170512,000000,95.8508,95.9092,94.5229,95.3178,760121.8002432,0
+CSL.US,D,20170515,000000,95.6185,96.7091,95.2821,95.9658,605568.88722233,0
+CSL.US,D,20170516,000000,96.475,96.475,95.1313,95.1987,651262.61668715,0
+CSL.US,D,20170517,000000,94.1627,94.5706,92.064,93.2448,837772.11820458,0
+CSL.US,D,20170518,000000,92.967,93.6408,92.575,92.7894,563091.77703353,0
+CSL.US,D,20170519,000000,92.9571,93.9534,92.7536,93.5166,587751.51710351,0
+CSL.US,D,20170522,000000,93.5842,93.7846,92.8181,93.5166,770378.30118032,0
+CSL.US,D,20170523,000000,93.5842,93.6319,93.1128,93.1783,564659.7781593,0
+CSL.US,D,20170524,000000,93.3986,94.1806,93.2161,93.7747,661898.01763924,0
+CSL.US,D,20170525,000000,94.0664,94.6083,93.5079,94.3434,370522.89841499,0
+CSL.US,D,20170526,000000,93.9731,95.2087,93.9731,95.0549,592022.20397436,0
+CSL.US,D,20170530,000000,94.8762,95.5967,94.7046,94.8762,586675.27982695,0
+CSL.US,D,20170531,000000,94.4862,95.0747,93.8323,94.3711,830203.18732044,0
+CSL.US,D,20170601,000000,94.7422,95.3277,94.2749,94.8375,1158962.4362131,0
+CSL.US,D,20170602,000000,94.5229,94.7422,93.0235,93.5743,1214340.2857414,0
+CSL.US,D,20170605,000000,93.4612,94.9973,93.3689,93.9177,677736.23980751,0
+CSL.US,D,20170606,000000,93.5942,93.6596,92.7437,92.7993,618530.08933013,0
+CSL.US,D,20170607,000000,92.7348,92.9571,91.5132,91.5608,837177.56764918,0
+CSL.US,D,20170608,000000,91.6472,93.1971,91.013,92.1185,494742.6482694,0
+CSL.US,D,20170609,000000,92.0907,92.4281,91.3673,92.054,569183.40094441,0
+CSL.US,D,20170612,000000,92.3407,93.225,92.0838,92.8826,739893.98109299,0
+CSL.US,D,20170613,000000,93.1971,93.1971,92.2009,92.4559,359901.60544219,0
+CSL.US,D,20170614,000000,91.924,91.924,89.1663,89.5394,1491456.268764,0
+CSL.US,D,20170615,000000,88.8587,89.9661,88.8587,89.0294,905795.75573245,0
+CSL.US,D,20170616,000000,88.5331,89.4005,88.1065,89.2973,1637491.9931505,0
+CSL.US,D,20170619,000000,89.8113,90.2609,89.5573,90.0137,963351.27263397,0
+CSL.US,D,20170620,000000,89.6346,89.8192,89.0114,89.0561,562989.99804014,0
+CSL.US,D,20170621,000000,89.3349,89.3349,87.7334,88.3933,587914.76657805,0
+CSL.US,D,20170622,000000,88.2176,88.3843,87.3334,87.4465,628842.01447157,0
+CSL.US,D,20170623,000000,87.2183,87.7771,87.2183,87.6965,1014605.561361,0
+CSL.US,D,20170626,000000,87.8653,89.4103,87.6888,88.5709,857523.28919766,0
+CSL.US,D,20170627,000000,88.6939,88.8131,87.0546,87.0804,489884.46483279,0
+CSL.US,D,20170628,000000,87.2867,88.7564,87.2867,88.3476,697617.40575253,0
+CSL.US,D,20170629,000000,88.282,88.4866,87.1944,87.6222,640912.39845908,0
+CSL.US,D,20170630,000000,88.1065,89.1762,88.0678,88.8488,791146.25439443,0
+CSL.US,D,20170703,000000,89.3161,90.9257,89.1097,90.3214,378187.56201568,0
+CSL.US,D,20170705,000000,90.0337,90.5278,89.3072,90.4712,448286.08021062,0
+CSL.US,D,20170706,000000,90.0524,90.4355,89.1663,89.2516,437089.38322571,0
+CSL.US,D,20170707,000000,89.4005,89.8371,89.0701,89.8014,215754.33485369,0
+CSL.US,D,20170710,000000,89.5216,90.0237,89.2328,89.6793,387620.76159048,0
+CSL.US,D,20170711,000000,89.4472,89.9046,89.0928,89.7349,396256.86033593,0
+CSL.US,D,20170712,000000,90.5179,91.5708,90.1914,91.2066,570231.42226241,0
+CSL.US,D,20170713,000000,91.1967,91.5698,90.1001,91.02,409749.12709237,0
+CSL.US,D,20170714,000000,91.14,91.8685,90.6389,90.9823,304840.17773494,0
+CSL.US,D,20170717,000000,91.159,91.6918,90.3412,91.5052,224938.62936546,0
+CSL.US,D,20170718,000000,91.4288,91.4566,90.8532,91.3008,282945.60160398,0
+CSL.US,D,20170719,000000,91.5231,92.837,91.5231,92.8181,790310.86047845,0
+CSL.US,D,20170720,000000,92.437,93.4879,92.437,92.8638,463306.03958062,0
+CSL.US,D,20170721,000000,92.6325,93.5842,92.0927,93.2161,399859.43361656,0
+CSL.US,D,20170724,000000,93.3886,93.6696,92.2227,92.967,683079.1331037,0
+CSL.US,D,20170725,000000,93.347,94.0565,92.7993,93.2161,809437.24953196,0
+CSL.US,D,20170726,000000,92.1563,92.9302,88.7614,90.5813,1819368.031187,0
+CSL.US,D,20170727,000000,90.5377,91.1212,89.8857,90.5645,733649.18483565,0
+CSL.US,D,20170728,000000,90.4901,91.4655,90.4712,91.1063,512283.90507943,0
+CSL.US,D,20170731,000000,91.4387,91.4387,90.7124,90.891,717509.65653843,0
+CSL.US,D,20170801,000000,91.02,91.3673,90.37,91.264,491485.72048115,0
+CSL.US,D,20170802,000000,91.3584,91.8128,90.9257,91.6372,305395.42749092,0
+CSL.US,D,20170803,000000,91.4953,91.9339,90.8076,91.0497,373133.88229475,0
+CSL.US,D,20170804,000000,90.8354,91.7831,90.8354,91.6193,285836.72964373,0
+CSL.US,D,20170807,000000,91.5231,92.2883,91.0398,91.8128,292560.18948382,0
+CSL.US,D,20170808,000000,91.5807,92.1096,91.3584,91.8585,449401.61828661,0
+CSL.US,D,20170809,000000,91.6193,91.6452,90.6865,90.6865,497159.14357765,0
+CSL.US,D,20170810,000000,90.37,90.37,88.3476,88.4032,631844.99863277,0
+CSL.US,D,20170811,000000,88.0102,89.204,87.8365,88.8587,657268.58500952,0
+CSL.US,D,20170814,000000,89.3349,90.1734,89.2804,89.9046,241082.18851389,0
+CSL.US,D,20170815,000000,90.0812,90.0812,88.7028,89.075,296166.79361568,0
+CSL.US,D,20170816,000000,89.4015,90.7472,89.3449,89.85,404984.66094669,0
+CSL.US,D,20170817,000000,89.1375,89.2288,87.0267,87.1023,358366.858839,0
+CSL.US,D,20170818,000000,86.6249,87.3076,86.103,86.7172,409689.67203684,0
+CSL.US,D,20170821,000000,86.8303,87.12,86.3827,86.3917,486254.6833064,0
+CSL.US,D,20170822,000000,86.736,87.27,86.5762,87.0923,440208.25435957,0
+CSL.US,D,20170823,000000,86.475,87.6628,86.475,87.0923,348617.23744317,0
+CSL.US,D,20170824,000000,87.4585,87.6818,87.13,87.2897,436846.52443953,0
+CSL.US,D,20170825,000000,87.6907,88.9817,87.6907,88.4856,237999.59504103,0
+CSL.US,D,20170828,000000,88.8478,89.1097,87.8604,88.1114,339996.25438982,0
+CSL.US,D,20170829,000000,87.5875,88.035,87.4793,87.9338,282104.16141115,0
+CSL.US,D,20170830,000000,87.7641,88.55,87.6539,88.5043,291162.49182223,0
+CSL.US,D,20170831,000000,88.7941,89.1474,88.419,88.5311,255474.34280589,0
+CSL.US,D,20170901,000000,88.7286,88.9441,88.4488,88.559,269221.5609022,0
+CSL.US,D,20170905,000000,88.6066,88.8675,87.4485,88.0251,429872.1441108,0
+CSL.US,D,20170906,000000,88.3733,89.1097,88.0926,88.8478,328200.97599828,0
+CSL.US,D,20170907,000000,88.5888,89.1008,88.3546,89.0651,443553.86087472,0
+CSL.US,D,20170908,000000,88.8378,90.1686,88.55,89.7181,402289.02919127,0
+CSL.US,D,20170911,000000,90.242,90.3164,88.7465,88.8121,419309.29848072,0
+CSL.US,D,20170912,000000,89.0651,89.4312,88.7188,89.3916,368045.94033841,0
+CSL.US,D,20170913,000000,89.2983,89.3082,88.55,89.1474,399159.07321654,0
+CSL.US,D,20170914,000000,89.1097,90.2509,88.8964,90.2142,619995.30374971,0
+CSL.US,D,20170915,000000,90.1784,90.5109,89.4619,90.4762,719739.7249776,0
+CSL.US,D,20170918,000000,90.6925,91.9825,90.5059,91.8992,593943.91229496,0
+CSL.US,D,20170919,000000,91.9915,92.1314,90.9714,91.149,396413.05582083,0
+CSL.US,D,20170920,000000,91.2532,91.8705,91.1877,91.6005,238055.01924535,0
+CSL.US,D,20170921,000000,91.8426,93.1694,91.273,92.9541,399821.14052993,0
+CSL.US,D,20170922,000000,92.5343,93.3589,91.3673,91.8039,660600.0835454,0
+CSL.US,D,20170925,000000,91.8515,93.7182,91.2631,93.6914,369074.81511311,0
+CSL.US,D,20170926,000000,93.7648,93.9731,92.9918,93.5942,428191.27915077,0
+CSL.US,D,20170927,000000,94.0664,94.6083,93.7549,94.2371,398674.36335697,0
+CSL.US,D,20170928,000000,94.1528,94.5885,93.8809,93.9831,203746.42906013,0
+CSL.US,D,20170929,000000,93.9454,94.2074,93.4433,93.7747,313903.54671002,0
+CSL.US,D,20171002,000000,94.002,96.3866,93.8521,95.5123,535908.7240979,0
+CSL.US,D,20171003,000000,95.7257,96.728,94.9596,96.7091,523404.01589111,0
+CSL.US,D,20171004,000000,96.1107,96.7965,95.6572,96.4253,292782.89401391,0
+CSL.US,D,20171005,000000,96.4253,97.1438,96.1881,96.475,287141.7177272,0
+CSL.US,D,20171006,000000,96.2636,96.3767,95.3467,96.0532,586886.89951616,0
+CSL.US,D,20171009,000000,96.1008,96.1008,94.6372,94.9596,260827.31323015,0
+CSL.US,D,20171010,000000,94.8574,95.046,93.0285,93.2448,491455.48909699,0
+CSL.US,D,20171011,000000,93.1039,94.2174,93.0671,93.7846,394714.05203029,0
+CSL.US,D,20171012,000000,93.1783,93.47,92.3766,92.702,456490.87787519,0
+CSL.US,D,20171013,000000,92.8608,93.8134,92.6603,93.0861,366784.28390559,0
+CSL.US,D,20171016,000000,93.1783,93.7013,92.8508,93.1496,316719.09628935,0
+CSL.US,D,20171017,000000,92.8508,94.1231,92.8508,93.7747,240503.76136339,0
+CSL.US,D,20171018,000000,93.9634,94.8475,93.7112,94.5885,326742.81556834,0
+CSL.US,D,20171019,000000,94.1974,95.6969,93.8134,95.6285,272944.05200672,0
+CSL.US,D,20171020,000000,95.814,97.1051,95.5788,97.0405,430192.59678303,0
+CSL.US,D,20171023,000000,97.0405,98.1181,96.9542,97.6946,719002.07920378,0
+CSL.US,D,20171024,000000,98.1778,99.4931,97.9694,98.7484,594744.03626275,0
+CSL.US,D,20171025,000000,100.038,104.822,100.038,103.542,994838.26696305,0
+CSL.US,D,20171026,000000,104.246,104.406,103.383,103.779,326345.77672286,0
+CSL.US,D,20171027,000000,103.819,104.286,103.373,103.939,320961.56720163,0
+CSL.US,D,20171030,000000,103.581,104.236,103.066,103.293,254873.74597366,0
+CSL.US,D,20171031,000000,103.026,103.929,102.46,102.699,344080.5143916,0
+CSL.US,D,20171101,000000,103.512,103.512,102.232,102.699,232856.2288804,0
+CSL.US,D,20171102,000000,102.856,103.283,102.291,102.836,235374.50318201,0
+CSL.US,D,20171103,000000,102.986,103.62,102.013,102.599,280549.26055187,0
+CSL.US,D,20171106,000000,102.866,103.72,102.866,103.363,239713.71452366,0
+CSL.US,D,20171107,000000,103.006,103.223,102.529,102.986,318309.26709684,0
+CSL.US,D,20171108,000000,102.956,103.769,102.509,102.996,211117.84823434,0
+CSL.US,D,20171109,000000,102.42,102.728,101.329,101.903,247816.73319485,0
+CSL.US,D,20171110,000000,101.736,102.44,101.458,101.983,510375.2970253,0
+CSL.US,D,20171113,000000,101.468,103.413,101.468,102.013,322984.04680282,0
+CSL.US,D,20171114,000000,101.686,102.34,100.783,101.259,393113.80409473,0
+CSL.US,D,20171115,000000,100.872,101.17,100.525,100.892,424107.01914898,0
+CSL.US,D,20171116,000000,100.803,102.649,100.286,102.143,441675.48420477,0
+CSL.US,D,20171117,000000,101.696,102.629,101.189,102.093,264209.19740631,0
+CSL.US,D,20171120,000000,102.202,103.293,102.202,103.066,264788.63226963,0
+CSL.US,D,20171121,000000,103.63,103.72,102.689,103.7,311776.26497705,0
+CSL.US,D,20171122,000000,103.72,104.028,103.323,103.889,193996.80766431,0
+CSL.US,D,20171124,000000,104.126,104.146,103.581,103.949,81184.366771213,0
+CSL.US,D,20171127,000000,103.72,105.288,103.72,105.219,341199.4634799,0
+CSL.US,D,20171128,000000,105.407,107.024,105.229,106.896,234876.69305597,0
+CSL.US,D,20171129,000000,106.896,107.778,106.508,107.312,239305.59083732,0
+CSL.US,D,20171130,000000,107.63,108.871,107.253,107.858,552866.51519339,0
+CSL.US,D,20171201,000000,107.888,107.888,105.407,106.568,326059.58628603,0
+CSL.US,D,20171204,000000,107.431,109.327,107.351,108.731,478966.90429507,0
+CSL.US,D,20171205,000000,108.911,109.048,107.669,107.709,305424.65116228,0
+CSL.US,D,20171206,000000,107.591,107.591,106.389,106.717,205159.24241381,0
+CSL.US,D,20171207,000000,106.628,107.669,106.628,107.511,167251.10208638,0
+CSL.US,D,20171208,000000,107.798,107.798,106.994,107.064,179065.52702122,0
+CSL.US,D,20171211,000000,107.004,107.004,105.685,105.913,208686.23723401,0
+CSL.US,D,20171212,000000,106.032,106.687,104.941,104.98,317760.06361771,0
+CSL.US,D,20171213,000000,105.209,105.496,104.673,104.891,470682.49731884,0
+CSL.US,D,20171214,000000,105.328,105.656,103.502,103.581,339586.11527787,0
+CSL.US,D,20171215,000000,103.959,105.943,103.959,105.426,1027700.789272,0
+CSL.US,D,20171218,000000,106.111,106.925,105.685,106.271,196682.36229169,0
+CSL.US,D,20171219,000000,106.518,106.876,105.546,105.883,312611.65889303,0
+CSL.US,D,20171220,000000,106.548,106.628,105.685,106.369,229608.3705074,0
+CSL.US,D,20171221,000000,106.449,107.571,106.022,107.194,235797.74256043,0
+CSL.US,D,20171222,000000,106.796,107.144,105.943,106.508,192987.07943293,0
+CSL.US,D,20171226,000000,106.221,106.975,106.111,106.301,127993.63431202,0
+CSL.US,D,20171227,000000,106.201,106.717,105.536,106.032,119531.86988197,0
+CSL.US,D,20171228,000000,106.558,106.578,105.913,106.479,160129.595688,0
+CSL.US,D,20171229,000000,106.757,107.848,105.794,106.648,292429.18681907,0
+CSL.US,D,20180102,000000,107.391,110.041,107.144,109.764,464529.40292682,0
+CSL.US,D,20180103,000000,109.814,111.262,109.814,110.806,334438.718266,0
+CSL.US,D,20180104,000000,111.192,111.639,110.537,110.835,322112.37522582,0
+CSL.US,D,20180105,000000,111.311,111.549,110.339,110.657,168317.26223488,0
+CSL.US,D,20180108,000000,110.607,111.619,109.535,111.411,333727.27302512,0
+CSL.US,D,20180109,000000,111.451,111.837,110.587,110.657,223910.76230358,0
+CSL.US,D,20180110,000000,110.26,110.954,109.863,109.931,242501.04814442,0
+CSL.US,D,20180111,000000,110.181,111.014,110.031,110.974,330356.47368982,0
+CSL.US,D,20180112,000000,110.627,110.894,109.584,109.734,290104.39337616,0
+CSL.US,D,20180116,000000,110.101,110.24,108.364,108.761,460196.23786201,0
+CSL.US,D,20180117,000000,109.247,109.921,108.324,108.911,487098.13892484,0
+CSL.US,D,20180118,000000,108.294,109.684,108.077,109.148,664532.17891352,0
+CSL.US,D,20180119,000000,109.168,111.748,109.168,110.527,533530.52187628,0
+CSL.US,D,20180122,000000,110.051,110.27,107.858,108.324,301809.98532798,0
+CSL.US,D,20180123,000000,108.384,108.99,107.134,108.414,393140.00462768,0
+CSL.US,D,20180124,000000,108.255,109.882,108.067,108.721,446540.72163103,0
+CSL.US,D,20180125,000000,108.444,108.554,105.576,106.369,707067.73644505,0
+CSL.US,D,20180126,000000,106.766,106.766,104.603,106.349,507367.27430008,0
+CSL.US,D,20180129,000000,106.082,106.658,105.486,105.646,284359.42267048,0
+CSL.US,D,20180130,000000,105.189,105.656,104.464,105.05,354926.52732009,0
+CSL.US,D,20180131,000000,105.724,107.709,105.249,107.154,855333.52927073,0
+CSL.US,D,20180201,000000,108.95,110.309,108.95,108.95,649926.38950669,0
+CSL.US,D,20180202,000000,108.404,108.404,106.201,107.214,580966.58678226,0
+CSL.US,D,20180205,000000,106.449,106.975,103.203,103.522,756796.34798416,0
+CSL.US,D,20180206,000000,102.261,103.869,100.941,102.003,898787.11316831,0
+CSL.US,D,20180207,000000,102.093,106.399,101.507,104.086,627279.05190983,0
+CSL.US,D,20180208,000000,104.246,104.366,102.876,103.353,764087.15013391,0
+CSL.US,D,20180209,000000,101.269,102.639,94.2848,101.17,2440568.5594524,0
+CSL.US,D,20180212,000000,101.368,102.509,97.9794,98.3822,1024005.5064132,0
+CSL.US,D,20180213,000000,97.7243,99.324,97.7243,99.2347,609927.24510728,0
+CSL.US,D,20180214,000000,98.4904,99.4132,97.8126,99.3437,546233.74950581,0
+CSL.US,D,20180215,000000,100.008,100.961,98.8774,100.673,559763.30163608,0
+CSL.US,D,20180216,000000,100.188,101.766,100.048,100.991,361415.19007644,0
+CSL.US,D,20180220,000000,100.386,100.683,99.2347,99.3041,362497.47362985,0
+CSL.US,D,20180221,000000,99.4132,99.751,98.7583,98.7881,419288.13651179,0
+CSL.US,D,20180222,000000,99.0659,100.227,98.0984,98.3822,369773.1600875,0
+CSL.US,D,20180223,000000,98.7136,99.2347,98.0587,98.8377,324344.4590906,0
+CSL.US,D,20180226,000000,99.0262,99.4132,97.7828,98.5349,546433.27664135,0
+CSL.US,D,20180227,000000,98.4319,98.8972,97.4077,97.4483,506356.53835589,0
+CSL.US,D,20180228,000000,97.6946,98.8277,96.8758,96.8848,606479.85959874,0
+CSL.US,D,20180301,000000,96.9542,97.7044,94.8852,96.1583,443270.69357631,0
+CSL.US,D,20180302,000000,95.7257,96.6724,94.7235,96.475,407891.91239135,0
+CSL.US,D,20180305,000000,96.204,98.0279,95.8229,97.7441,386584.83282616,0
+CSL.US,D,20180306,000000,98.2164,99.8397,97.8314,99.5617,498387.54548786,0
+CSL.US,D,20180307,000000,98.8575,100.138,98.3822,98.9964,426679.70994212,0
+CSL.US,D,20180308,000000,99.443,99.8596,98.6144,99.4034,260899.86855216,0
+CSL.US,D,20180309,000000,99.5915,101.229,98.9369,101.17,310769.55988408,0
+CSL.US,D,20180312,000000,101.478,102.093,101.239,101.636,429965.86140173,0
+CSL.US,D,20180313,000000,101.706,102.4,101.497,101.913,350062.29760665,0
+CSL.US,D,20180314,000000,102.301,102.669,100.693,100.882,559885.23488557,0
+CSL.US,D,20180315,000000,100.863,101.189,98.7037,99.0164,456694.43586196,0
+CSL.US,D,20180316,000000,99.2147,101.18,98.4417,99.2147,812869.51934841,0
+CSL.US,D,20180319,000000,99.2048,99.5029,97.9694,98.7325,414539.793771,0
+CSL.US,D,20180320,000000,99.0262,99.4931,98.3326,98.9567,513293.63331081,0
+CSL.US,D,20180321,000000,98.7881,101.586,98.7881,100.921,464668.46729402,0
+CSL.US,D,20180322,000000,99.8397,101.14,98.8079,99.1454,642019.87483263,0
+CSL.US,D,20180323,000000,99.0659,99.6312,96.7568,96.9542,472129.57290793,0
+CSL.US,D,20180326,000000,98.1084,99.3041,97.6648,99.0262,424282.36117719,0
+CSL.US,D,20180327,000000,98.9766,99.5129,96.7865,97.2906,548346.92325951,0
+CSL.US,D,20180328,000000,97.0208,97.8999,96.7091,97.1825,420895.438437,0
+CSL.US,D,20180329,000000,97.7143,99.4034,97.7143,98.2929,425167.13302065,0
+CSL.US,D,20180402,000000,97.9694,98.0488,94.3146,95.56,491570.36835684,0
+CSL.US,D,20180403,000000,95.8408,96.728,95.1987,96.4353,478614.20481306,0
+CSL.US,D,20180404,000000,94.8852,96.8461,94.7889,96.6108,271024.35911172,0
+CSL.US,D,20180405,000000,97.3403,97.7243,96.9811,97.3403,322740.18030381,0
+CSL.US,D,20180406,000000,96.3667,96.3667,91.5737,92.5601,1352678.0920047,0
+CSL.US,D,20180409,000000,92.8448,93.2756,91.5251,91.7038,872463.63925601,0
+CSL.US,D,20180410,000000,93.0136,93.0136,91.3484,92.6276,918786.18151163,0
+CSL.US,D,20180411,000000,92.0332,93.1168,92.0332,92.7129,469787.64834732,0
+CSL.US,D,20180412,000000,93.2399,94.0844,92.9471,93.7747,312402.05462943,0
+CSL.US,D,20180413,000000,94.1131,94.6946,93.1923,93.5206,337409.45561741,0
+CSL.US,D,20180416,000000,94.1429,94.8931,93.9781,94.5508,395193.72332584,0
+CSL.US,D,20180417,000000,95.046,95.8408,94.6272,94.772,513918.41525039,0
+CSL.US,D,20180418,000000,95.2722,97.6648,95.1124,96.6495,816352.17480514,0
+CSL.US,D,20180419,000000,96.2337,97.0306,95.8408,96.8658,784729.13924729,0
+CSL.US,D,20180420,000000,96.455,97.3501,96.073,96.4153,456084.76961447,0
+CSL.US,D,20180423,000000,96.3567,97.0405,96.0145,96.5513,444683.50692999,0
+CSL.US,D,20180424,000000,96.9641,97.4583,93.4552,93.9177,568635.20517807,0
+CSL.US,D,20180425,000000,98.0587,103.562,98.0587,101.606,1380456.7032085,0
+CSL.US,D,20180426,000000,102.033,102.033,99.9294,100.495,540676.21338198,0
+CSL.US,D,20180427,000000,100.693,102.043,100.178,101.756,480088.48864791,0
+CSL.US,D,20180430,000000,102.103,102.539,101.021,101.398,720720.22953761,0
+CSL.US,D,20180501,000000,101.051,101.458,99.4931,101.041,635054.56391915,0
+CSL.US,D,20180502,000000,101.011,101.576,100.515,100.614,542424.5951,0
+CSL.US,D,20180503,000000,100.218,100.436,98.3723,100.028,378826.45193454,0
+CSL.US,D,20180504,000000,99.671,101.776,99.1454,101.011,273932.61826917,0
+CSL.US,D,20180507,000000,101.15,102.162,100.346,101.913,407272.16901579,0
+CSL.US,D,20180508,000000,102.083,103.472,101.12,101.269,529234.64218528,0
+CSL.US,D,20180509,000000,100.753,101.586,99.6312,99.7709,788053.58379353,0
+CSL.US,D,20180510,000000,100.316,100.316,99.1057,99.6114,561033.01977135,0
+CSL.US,D,20180511,000000,99.5915,99.8397,99.0262,99.7211,314603.90711004,0
+CSL.US,D,20180514,000000,100.208,100.921,99.8696,100.128,298692.12190694,0
+CSL.US,D,20180515,000000,99.5229,100.208,98.8674,99.185,490241.19516603,0
+CSL.US,D,20180516,000000,98.9469,100.723,98.9469,99.751,446943.80675334,0
+CSL.US,D,20180517,000000,99.4232,100.535,99.2445,99.7011,810019.70753369,0
+CSL.US,D,20180518,000000,99.7011,101.805,99.7011,101.239,514831.40305242,0
+CSL.US,D,20180521,000000,101.943,102.728,100.901,101.279,455318.90788208,0
+CSL.US,D,20180522,000000,101.576,102.797,101.17,101.239,366669.40464574,0
+CSL.US,D,20180523,000000,101.021,101.189,100.118,100.743,304996.37321982,0
+CSL.US,D,20180524,000000,100.673,101.903,100.535,101.686,323510.07288742,0
+CSL.US,D,20180525,000000,101.398,102.689,101.239,102.033,295271.94464415,0
+CSL.US,D,20180529,000000,101.716,102.689,101.14,101.556,394439.95414712,0
+CSL.US,D,20180530,000000,102.023,103.273,101.786,102.559,315569.29597796,0
+CSL.US,D,20180531,000000,102.816,102.986,100.833,101.438,386604.98708228,0
+CSL.US,D,20180601,000000,102.003,103.909,101.963,102.816,574720.78281212,0
+CSL.US,D,20180604,000000,102.856,103.542,102.36,103.253,220597.4025982,0
+CSL.US,D,20180605,000000,103.303,103.66,102.39,103.066,257642.94076391,0
+CSL.US,D,20180606,000000,103.223,104.653,102.689,104.434,260139.0453838,0
+CSL.US,D,20180607,000000,104.603,105.636,104.216,105.328,256349.03752131,0
+CSL.US,D,20180608,000000,105.318,105.774,104.653,105,388404.76215337,0
+CSL.US,D,20180611,000000,105.099,105.546,104.057,104.346,744717.90229421,0
+CSL.US,D,20180612,000000,104.326,104.573,103.116,104.396,646372.18644074,0
+CSL.US,D,20180613,000000,103.183,103.183,100.208,101.209,1207907.0471894,0
+CSL.US,D,20180614,000000,101.329,102.301,100.941,101.448,446664.67030614,0
+CSL.US,D,20180615,000000,101.408,103.026,100.941,102.589,607291.06840739,0
+CSL.US,D,20180618,000000,101.943,102.826,101.786,102.35,350453.29017529,0
+CSL.US,D,20180619,000000,101.368,101.616,100.455,101.408,496442.65977273,0
+CSL.US,D,20180620,000000,101.458,102.143,100.426,101.566,242863.82475449,0
+CSL.US,D,20180621,000000,101.418,101.546,100.803,101.051,294848.70526572,0
+CSL.US,D,20180622,000000,101.438,102.42,101.051,102.242,636147.9323134,0
+CSL.US,D,20180625,000000,102.063,103.62,100.901,102.609,502614.90070807,0
+CSL.US,D,20180626,000000,102.876,102.876,101.776,102.043,393217.59851372,0
+CSL.US,D,20180627,000000,102.172,103.096,101.279,101.418,311053.7348953,0
+CSL.US,D,20180628,000000,101.259,102.708,101.12,102.639,286077.57300431,0
+CSL.US,D,20180629,000000,102.728,104.266,102.281,102.33,511113.95051193,0
+CSL.US,D,20180702,000000,101.556,103.482,101.199,102.876,411416.89178593,0
+CSL.US,D,20180703,000000,103.63,104.653,102.986,103.522,298869.47936075,0
+CSL.US,D,20180705,000000,103.929,103.969,102.579,103.949,349759.98376492,0
+CSL.US,D,20180706,000000,103.939,106.221,103.859,106.091,388559.94992546,0
+CSL.US,D,20180709,000000,106.271,107.054,106.072,106.697,378236.93994316,0
+CSL.US,D,20180710,000000,106.747,107.798,106.687,107.65,342342.20980165,0
+CSL.US,D,20180711,000000,107.134,108.245,105.189,107.451,278059.2022088,0
+CSL.US,D,20180712,000000,107.987,107.987,106.876,107.054,241574.96007591,0
+CSL.US,D,20180713,000000,106.925,108.534,106.925,108.007,384870.71334353,0
+CSL.US,D,20180716,000000,107.987,108.334,106.876,106.965,256195.86517483,0
+CSL.US,D,20180717,000000,106.658,107.381,105.436,106.369,493616.02535255,0
+CSL.US,D,20180718,000000,106.301,107.233,105.804,106.984,478973.95828472,0
+CSL.US,D,20180719,000000,106.776,108.631,105.179,108.047,336393.68110919,0
+CSL.US,D,20180720,000000,107.898,109.564,107.253,108.611,411050.08432463,0
+CSL.US,D,20180723,000000,108.107,108.494,105.953,106.311,646213.97553024,0
+CSL.US,D,20180724,000000,106.389,108.304,104.96,106.528,510224.14010444,0
+CSL.US,D,20180725,000000,109.594,115.182,109.584,115.162,1604894.4993094,0
+CSL.US,D,20180726,000000,115.846,117.464,114.715,115.509,782886.03252554,0
+CSL.US,D,20180727,000000,115.995,116.005,114.636,115.449,639628.57234452,0
+CSL.US,D,20180730,000000,115.579,116.115,114.516,114.903,614396.45140087,0
+CSL.US,D,20180731,000000,115.262,116.392,114.646,116.045,478708.9298168,0
+CSL.US,D,20180801,000000,116.542,117.315,115.629,116.581,636451.25386794,0
+CSL.US,D,20180802,000000,115.936,117.057,115.936,116.879,451831.21386131,0
+CSL.US,D,20180803,000000,117.266,118.427,116.303,118,414068.18417791,0
+CSL.US,D,20180806,000000,118.04,118.605,117.305,118.257,603044.56664387,0
+CSL.US,D,20180807,000000,118.487,119.24,117.722,119.121,641768.95434398,0
+CSL.US,D,20180808,000000,119.23,119.924,118.437,119.4,211820.22405996,0
+CSL.US,D,20180809,000000,119.171,120.054,118.625,118.724,281790.76272857,0
+CSL.US,D,20180810,000000,118.089,118.467,117.017,117.454,282916.37793262,0
+CSL.US,D,20180813,000000,117.752,117.96,115.916,116.621,243935.02346702,0
+CSL.US,D,20180814,000000,116.919,117.285,115.549,116.819,338145.08596561,0
+CSL.US,D,20180815,000000,116.164,117.266,114.785,115.946,505826.48142006,0
+CSL.US,D,20180816,000000,116.621,117.672,115.916,116.977,390514.91276866,0
+CSL.US,D,20180817,000000,117.176,119.002,116.839,118.635,446654.59317808,0
+CSL.US,D,20180820,000000,118.754,119.727,118.367,119.101,324632.66495305,0
+CSL.US,D,20180821,000000,119.091,120.391,118.903,120.203,204232.14663251,0
+CSL.US,D,20180822,000000,120.134,120.401,119.141,120.263,241158.77468713,0
+CSL.US,D,20180823,000000,120.361,120.57,119.817,120.183,182619.73008717,0
+CSL.US,D,20180824,000000,120.144,121.146,119.508,120.867,245463.72379338,0
+CSL.US,D,20180827,000000,121.284,121.93,120.987,121.84,223875.49235538,0
+CSL.US,D,20180828,000000,121.98,122.724,120.867,121.444,172705.85150402,0
+CSL.US,D,20180829,000000,121.741,122.307,121.304,122.099,151703.10120616,0
+CSL.US,D,20180830,000000,121.9,122.694,120.5,120.808,287688.90578074,0
+CSL.US,D,20180831,000000,120.55,121.344,119.747,120.193,437715.17287809,0
+CSL.US,D,20180904,000000,120.024,120.203,118.497,119.974,458293.67608472,0
+CSL.US,D,20180905,000000,119.875,120.55,119.537,119.847,351021.64019774,0
+CSL.US,D,20180906,000000,119.984,120.897,119.667,120.213,390115.85849757,0
+CSL.US,D,20180907,000000,120.203,120.987,118.397,120.233,508049.49586959,0
+CSL.US,D,20180910,000000,120.877,121.999,120.104,121.324,351310.853773,0
+CSL.US,D,20180911,000000,120.997,121.79,120.154,121.294,275068.31060127,0
+CSL.US,D,20180912,000000,121.234,121.602,120.421,121.037,209554.88567259,0
+CSL.US,D,20180913,000000,121.304,121.691,120.62,121.067,341537.04726984,0
+CSL.US,D,20180914,000000,120.957,121.761,120.441,121.642,470015.39144143,0
+CSL.US,D,20180917,000000,121.731,121.98,120.72,120.887,395094.96747088,0
+CSL.US,D,20180918,000000,121.681,121.681,120.64,121.017,561556.02271754,0
+CSL.US,D,20180919,000000,120.987,121.592,120.63,121.057,356880.48245049,0
+CSL.US,D,20180920,000000,120.907,121.553,116.472,117.672,904053.42029127,0
+CSL.US,D,20180921,000000,117.444,118.347,117.067,117.385,1112882.7527438,0
+CSL.US,D,20180924,000000,117.117,117.494,115.777,116.085,334008.42489793,0
+CSL.US,D,20180925,000000,116.492,116.492,114.496,115.112,721653.37159576,0
+CSL.US,D,20180926,000000,115.052,116.879,114.825,116.214,676241.80171656,0
+CSL.US,D,20180927,000000,116.512,117.434,115.459,115.489,360392.36157859,0
+CSL.US,D,20180928,000000,115.172,115.639,114.775,115.449,375585.64755118,0
+CSL.US,D,20181001,000000,116.442,116.442,114.379,114.745,246822.12065555,0
+CSL.US,D,20181002,000000,114.765,115.023,113.623,114.516,302429.72870354,0
+CSL.US,D,20181003,000000,114.825,115.389,114.516,114.666,408123.68633667,0
+CSL.US,D,20181004,000000,113.872,114.169,111.411,111.788,445202.47902496,0
+CSL.US,D,20181005,000000,111.976,112.264,109.744,111.084,569746.71240284,0
+CSL.US,D,20181008,000000,110.071,111.689,109.545,109.882,430336.69971425,0
+CSL.US,D,20181009,000000,104.96,106.648,102.589,102.747,878511.93151623,0
+CSL.US,D,20181010,000000,102.747,104.356,101.696,102.856,1031363.825321,0
+CSL.US,D,20181011,000000,102.689,103.343,100.733,100.763,782535.34846912,0
+CSL.US,D,20181012,000000,101.815,101.815,99.4931,100.584,397431.85346747,0
+CSL.US,D,20181015,000000,100.198,102.043,100.088,101.418,559556.72051089,0
+CSL.US,D,20181016,000000,101.864,104.653,101.12,104.504,451596.41677757,0
+CSL.US,D,20181017,000000,104.356,104.396,102.669,102.767,583145.26186835,0
+CSL.US,D,20181018,000000,101.973,101.973,98.5746,98.9469,638601.71299546,0
+CSL.US,D,20181019,000000,98.5549,98.7782,95.5212,96.4353,443193.09969026,0
+CSL.US,D,20181022,000000,96.8064,98.0191,96.1296,97.6746,590596.2903542,0
+CSL.US,D,20181023,000000,95.7645,98.2264,94.9596,97.1248,839639.41003367,0
+CSL.US,D,20181024,000000,90.5526,93.8313,87.3483,88.9688,2154994.8428509,0
+CSL.US,D,20181025,000000,89.7736,91.8992,88.9788,90.8453,690796.19777029,0
+CSL.US,D,20181026,000000,89.9561,90.6657,88.4478,90.1734,563778.02945425,0
+CSL.US,D,20181029,000000,91.4219,92.6573,89.3776,90.3919,660665.58487778,0
+CSL.US,D,20181030,000000,90.4762,92.3417,90.0307,91.5767,488225.76955449,0
+CSL.US,D,20181031,000000,92.0193,93.605,91.1193,91.5469,705741.58639265,0
+CSL.US,D,20181101,000000,91.7077,93.2806,91.3872,92.9411,440076.24398202,0
+CSL.US,D,20181102,000000,93.5176,94.8574,92.5125,94.0585,523456.416957,0
+CSL.US,D,20181105,000000,94.4376,95.0549,93.6894,94.2868,460924.81422058,0
+CSL.US,D,20181106,000000,94.3057,96.455,94.3057,96.2238,508178.48310873,0
+CSL.US,D,20181107,000000,96.8163,97.3899,95.3,96.338,346075.78574703,0
+CSL.US,D,20181108,000000,96.2238,97.7342,96.1683,96.7091,403445.88349229,0
+CSL.US,D,20181109,000000,95.9847,97.2321,95.5788,96.6912,473710.67430018,0
+CSL.US,D,20181112,000000,96.5811,97.7639,95.8041,95.9658,462288.24964679,0
+CSL.US,D,20181113,000000,98.8079,100.158,97.488,98.2264,894510.38002063,0
+CSL.US,D,20181114,000000,99.2744,99.2744,97.1248,97.9495,363628.12739792,0
+CSL.US,D,20181115,000000,97.0852,99.7111,96.329,99.5129,392853.81419085,0
+CSL.US,D,20181116,000000,99.3041,100.901,99.0857,99.9892,374553.74963808,0
+CSL.US,D,20181119,000000,99.8596,100.574,97.2221,98.2849,359424.95728505,0
+CSL.US,D,20181120,000000,96.7468,98.9567,96.7468,97.4176,398585.68463007,0
+CSL.US,D,20181121,000000,97.9694,99.7211,97.5666,98.5449,365988.19078903,0
+CSL.US,D,20181123,000000,98.0587,99.7011,97.5279,98.8179,159523.96029174,0
+CSL.US,D,20181126,000000,99.4632,100.188,97.9396,99.3437,296411.66782748,0
+CSL.US,D,20181127,000000,98.8873,99.1553,97.4683,98.0279,313155.82380814,0
+CSL.US,D,20181128,000000,97.9694,99.7609,96.7765,99.6611,221471.08960081,0
+CSL.US,D,20181129,000000,99.5617,100.356,98.8972,99.4931,267656.58291484,0
+CSL.US,D,20181130,000000,99.0064,100.743,98.3227,100.406,334229.11400239,0
+CSL.US,D,20181203,000000,101.448,102.757,99.5815,100.515,349282.32789498,0
+CSL.US,D,20181204,000000,100.296,100.296,96.6724,97.115,296402.59841223,0
+CSL.US,D,20181206,000000,95.3863,96.5513,94.3424,96.2337,433100.85594048,0
+CSL.US,D,20181207,000000,95.8328,98.0488,94.3186,94.6847,378057.56706373,0
+CSL.US,D,20181210,000000,94.7622,96.4253,93.7906,95.8229,336087.33641624,0
+CSL.US,D,20181211,000000,97.0594,98.6939,94.3334,95.309,467904.23311334,0
+CSL.US,D,20181212,000000,96.8262,98.3723,94.9596,95.0847,351760.29368437,0
+CSL.US,D,20181213,000000,95.8408,96.0343,92.7993,93.4949,339170.93760189,0
+CSL.US,D,20181214,000000,92.6008,93.8006,91.409,91.8695,419368.75353626,0
+CSL.US,D,20181217,000000,94.5805,94.6946,90.5912,91.0517,650183.35627216,0
+CSL.US,D,20181218,000000,91.2611,92.3339,90.5556,90.9079,496291.50285186,0
+CSL.US,D,20181219,000000,90.9079,92.7248,90.1824,90.8245,430764.9776567,0
+CSL.US,D,20181220,000000,90.1368,90.9545,89.5553,90.4802,512530.79471684,0
+CSL.US,D,20181221,000000,90.2886,92.0391,89.5364,89.8222,855338.56783476,0
+CSL.US,D,20181224,000000,88.7763,89.9482,88.6056,88.6533,329529.14147629,0
+CSL.US,D,20181226,000000,88.5778,92.7158,88.4915,92.572,367014.0424253,0
+CSL.US,D,20181227,000000,91.0904,94.5508,89.5821,94.5409,364085.62901174,0
+CSL.US,D,20181228,000000,94.4575,95.814,93.873,94.2858,311232.10006192,0
+CSL.US,D,20181231,000000,94.5805,95.6572,93.4672,95.6384,333821.99802886,0
+CSL.US,D,20190102,000000,94.4476,96.728,93.7609,96.0631,439625.79635783,0
+CSL.US,D,20190103,000000,95.6185,95.946,94.0764,94.2282,374607.15841678,0
+CSL.US,D,20190104,000000,95.8895,97.1438,94.7422,96.1296,480151.97455466,0
+CSL.US,D,20190107,000000,96.2636,97.3799,95.1412,96.1296,423907.49201345,0
+CSL.US,D,20190108,000000,97.3501,97.8225,96.7091,97.6052,421311.62382578,0
+CSL.US,D,20190109,000000,98.2164,99.443,98.2164,98.9567,228516.00982595,0
+CSL.US,D,20190110,000000,98.5102,100.823,98.4706,100.495,294373.06482141,0
+CSL.US,D,20190111,000000,100.148,101.507,99.314,101.1,361314.41879587,0
+CSL.US,D,20190114,000000,100.535,101.368,99.8895,100.941,330371.58938191,0
+CSL.US,D,20190115,000000,100.673,100.703,98.8575,99.4632,419214.57347698,0
+CSL.US,D,20190116,000000,99.6312,101.239,99.6312,100.326,231474.65462369,0
+CSL.US,D,20190117,000000,99.9982,102.649,99.4831,101.656,375593.70925363,0
+CSL.US,D,20190118,000000,102.659,104.246,101.796,103.433,326340.73815883,0
+CSL.US,D,20190122,000000,103.086,103.522,101.716,102.45,263631.7779686,0
+CSL.US,D,20190123,000000,102.976,103.909,101.219,101.894,274150.28423522,0
+CSL.US,D,20190124,000000,101.953,103.7,101.776,102.479,259166.60252623,0
+CSL.US,D,20190125,000000,103.413,104.406,102.629,102.996,267686.81429902,0
+CSL.US,D,20190128,000000,102.242,103.403,101.854,103.076,276597.01092763,0
+CSL.US,D,20190129,000000,103.363,104.176,102.36,102.539,398970.63092187,0
+CSL.US,D,20190130,000000,103.096,103.096,101.041,102.46,850259.69529367,0
+CSL.US,D,20190131,000000,102.46,102.946,101.686,102.509,567812.91152856,0
+CSL.US,D,20190201,000000,103.066,104.454,102.499,103.492,454181.20012437,0
+CSL.US,D,20190204,000000,103.562,105.089,103.333,104.861,477345.49439059,0
+CSL.US,D,20190205,000000,105.109,105.744,104.643,105.407,628774.49771359,0
+CSL.US,D,20190206,000000,105.456,107.084,105.456,106.906,427627.96769234,0
+CSL.US,D,20190207,000000,106.349,108.344,106.052,107.194,670483.73074439,0
+CSL.US,D,20190208,000000,114.319,119.061,112.789,113.515,1561323.0130136,0
+CSL.US,D,20190211,000000,113.882,114.05,112.691,113.137,577321.6895638,0
+CSL.US,D,20190212,000000,113.703,114.596,113.039,113.842,356620.4925466,0
+CSL.US,D,20190213,000000,114.189,114.993,113.296,114.725,383441.77658496,0
+CSL.US,D,20190214,000000,114.309,116.204,114.119,114.953,394960.94166771,0
+CSL.US,D,20190215,000000,115.222,115.826,114.606,115.529,293590.07197133,0
+CSL.US,D,20190219,000000,115.619,117.137,115.082,116.263,327512.70815195,0
+CSL.US,D,20190220,000000,116.015,116.809,115.052,116.322,372224.92534394,0
+CSL.US,D,20190221,000000,116.352,116.719,115.559,116.601,272240.66846828,0
+CSL.US,D,20190222,000000,117.097,117.94,116.65,117.544,366652.27352804,0
+CSL.US,D,20190225,000000,117.792,118.714,117.256,117.702,376864.4351017,0
+CSL.US,D,20190226,000000,117.871,118.585,117.206,117.891,312020.13147604,0
+CSL.US,D,20190227,000000,117.702,118.447,117.246,117.871,231562.3256378,0
+CSL.US,D,20190228,000000,117.662,117.782,117.156,117.474,227618.13771601,0
+CSL.US,D,20190301,000000,118.327,119.081,117.702,118.477,251503.95435117,0
+CSL.US,D,20190304,000000,118.644,119.191,117.444,118.03,229415.8973615,0
+CSL.US,D,20190305,000000,118.089,119.33,117.871,118.02,338289.18889685,0
+CSL.US,D,20190306,000000,117.95,119.012,117.385,117.404,333564.02355059,0
+CSL.US,D,20190307,000000,117.504,117.504,116.174,116.312,444847.76411734,0
+CSL.US,D,20190308,000000,115.995,116.621,115.013,115.966,248337.72071543,0
+CSL.US,D,20190311,000000,116.035,116.342,115.092,116.154,477764.7029178,0
+CSL.US,D,20190312,000000,115.619,116.729,115.399,115.737,375022.33609275,0
+CSL.US,D,20190313,000000,116.551,117.772,116.214,116.799,534311.49930074,0
+CSL.US,D,20190314,000000,117.007,118.02,116.263,117.891,526647.84341287,0
+CSL.US,D,20190315,000000,118.417,118.457,116.492,118.267,1051276.230363,0
+CSL.US,D,20190318,000000,118.377,120.144,117.831,119.35,621986.54425393,0
+CSL.US,D,20190319,000000,119.697,120.64,118.01,118.179,347142.95360834,0
+CSL.US,D,20190320,000000,117.97,118.159,115.539,116.322,398947.45352733,0
+CSL.US,D,20190321,000000,116.005,118.209,116.005,117.722,451270.92554131,0
+CSL.US,D,20190322,000000,117.206,117.365,114.855,114.933,332740.72218828,0
+CSL.US,D,20190325,000000,114.556,117.107,114.556,115.946,305989.97804632,0
+CSL.US,D,20190326,000000,115.767,116.243,113.703,114.696,524463.12204996,0
+CSL.US,D,20190327,000000,114.556,115.767,113.802,114.069,529210.45707795,0
+CSL.US,D,20190328,000000,114.466,117.037,114.466,116.402,425662.92772109,0
+CSL.US,D,20190329,000000,117.335,118.119,116.859,117.047,351829.82586797,0
+CSL.US,D,20190401,000000,118.069,119.855,117.504,119.607,421658.27703097,0
+CSL.US,D,20190402,000000,119.865,119.865,118.099,118.644,329925.17260896,0
+CSL.US,D,20190403,000000,119.091,119.38,118.238,119.002,347199.38552546,0
+CSL.US,D,20190404,000000,119.131,119.865,117.97,118.457,384600.64631159,0
+CSL.US,D,20190405,000000,119.012,119.537,117.584,119.537,408030.97675854,0
+CSL.US,D,20190408,000000,118.774,119.964,118.664,119.817,280553.29140309,0
+CSL.US,D,20190409,000000,119.508,119.707,118.506,118.644,334244.22969448,0
+CSL.US,D,20190410,000000,118.884,120.134,118.585,119.847,218720.03364107,0
+CSL.US,D,20190411,000000,119.767,121.007,119.3,120.798,200524.77122009,0
+CSL.US,D,20190412,000000,121.214,121.781,119.787,121.117,288170.59250189,0
+CSL.US,D,20190415,000000,121.077,121.761,120.6,121.652,327690.06560576,0
+CSL.US,D,20190416,000000,121.94,122.157,121.244,121.572,230365.16282453,0
+CSL.US,D,20190417,000000,122.147,122.187,120.61,121.087,277250.00882577,0
+CSL.US,D,20190418,000000,121.622,122.137,120.431,122.117,335623.78852558,0
+CSL.US,D,20190422,000000,121.86,122.167,120.351,120.947,487383.32164886,0
+CSL.US,D,20190423,000000,121.642,122.773,121.037,122.594,892488.90813226,0
+CSL.US,D,20190424,000000,131.566,135.068,129.114,131.823,2118203.2483124,0
+CSL.US,D,20190425,000000,131.466,132.954,129.838,131.247,594480.01550764,0
+CSL.US,D,20190426,000000,131.287,133.66,131.08,133.59,428076.39989091,0
+CSL.US,D,20190429,000000,133.342,133.64,132.36,133.381,385095.43329923,0
+CSL.US,D,20190430,000000,133.64,135.178,132.905,134.998,621570.35886514,0
+CSL.US,D,20190501,000000,135.545,135.545,133.728,133.768,263800.06600715,0
+CSL.US,D,20190502,000000,133.58,134.473,132.597,133.46,413246.8982412,0
+CSL.US,D,20190503,000000,133.47,134.661,133.292,134.076,379178.14370374,0
+CSL.US,D,20190506,000000,132.013,132.925,131.833,132.697,498349.25240125,0
+CSL.US,D,20190507,000000,132.042,132.597,130.583,131.407,233618.05976157,0
+CSL.US,D,20190508,000000,131.129,131.724,129.819,129.838,260689.25657576,0
+CSL.US,D,20190509,000000,129.253,129.947,128.32,129.362,352843.58495058,0
+CSL.US,D,20190510,000000,129.134,130.712,128.062,130.147,241451.01140081,0
+CSL.US,D,20190513,000000,128.002,129.203,127.418,128.469,410836.44920981,0
+CSL.US,D,20190514,000000,129.164,130.216,128.41,129.342,237550.15512967,0
+CSL.US,D,20190515,000000,128.787,131.158,127.815,130.553,585829.80878291,0
+CSL.US,D,20190516,000000,130.98,132.16,130.404,131.576,399386.81631065,0
+CSL.US,D,20190517,000000,130.86,132.736,130.86,131.08,188175.25078538,0
+CSL.US,D,20190520,000000,130.047,131.556,129.58,130.464,198139.51500883,0
+CSL.US,D,20190521,000000,131.04,132.15,130.633,131.863,260298.26400711,0
+CSL.US,D,20190522,000000,131.476,131.783,129.61,129.63,300257.0998943,0
+CSL.US,D,20190523,000000,128.727,129.76,127.595,128.35,245204.74160229,0
+CSL.US,D,20190524,000000,129.124,130.057,128.687,129.482,231588.52617074,0
+CSL.US,D,20190528,000000,129.6,130.95,129.303,129.372,250808.63251518,0
+CSL.US,D,20190529,000000,128.658,130.265,127.685,129.789,263644.87823507,0
+CSL.US,D,20190530,000000,129.987,131.516,129.77,131.129,253723.94566227,0
+CSL.US,D,20190531,000000,129.997,130.037,127.318,127.635,450001.20740604,0
+CSL.US,D,20190603,000000,127.566,128.895,127.328,127.585,529402.93022385,0
+CSL.US,D,20190604,000000,127.585,129.73,127.139,129.492,556054.91851084,0
+CSL.US,D,20190605,000000,129.74,130.93,128.995,130.464,289735.57048925,0
+CSL.US,D,20190606,000000,130.623,130.88,129.838,130.623,291203.80804726,0
+CSL.US,D,20190607,000000,131.158,132.577,130.772,131.963,250299.73754826,0
+CSL.US,D,20190610,000000,132.726,133.322,132.419,132.915,217727.43652737,0
+CSL.US,D,20190611,000000,132.31,133.897,131.466,132.042,171279.93788384,0
+CSL.US,D,20190612,000000,132.003,132.458,131.714,132.1,244179.89767883,0
+CSL.US,D,20190613,000000,132.24,132.885,131.119,131.923,223913.785442,0
+CSL.US,D,20190614,000000,131.873,131.873,130.95,131.297,220535.93211705,0
+CSL.US,D,20190617,000000,131.397,132.19,129.412,129.75,326143.2264489,0
+CSL.US,D,20190618,000000,130.742,131.823,130.364,130.87,336264.69387005,0
+CSL.US,D,20190619,000000,130.762,132.439,130.285,132.39,481440.83923324,0
+CSL.US,D,20190620,000000,133.52,135.267,133.42,135.108,571234.09650415,0
+CSL.US,D,20190621,000000,134.543,134.622,133.213,133.312,436227.78877677,0
+CSL.US,D,20190624,000000,133.103,136.239,132.517,135.138,482205.69325283,0
+CSL.US,D,20190625,000000,135.435,135.555,132.527,132.537,335964.39545393,0
+CSL.US,D,20190626,000000,132.458,133.113,130.603,131.267,273839.90869105,0
+CSL.US,D,20190627,000000,131.754,133.223,131.387,133.053,371430.84765299,0
+CSL.US,D,20190628,000000,132.846,134.671,132.577,134.433,1519575.4868962,0
+CSL.US,D,20190701,000000,134.79,135.981,134.036,134.95,303428.37209405,0
+CSL.US,D,20190702,000000,135.385,135.385,133.768,134.165,293870.21613132,0
+CSL.US,D,20190703,000000,134.533,134.77,133.57,134.056,219206.75892624,0
+CSL.US,D,20190705,000000,133.292,133.55,131.793,133.43,205157.22698821,0
+CSL.US,D,20190708,000000,132.071,132.607,130.99,131.486,331981.91444553,0
+CSL.US,D,20190709,000000,131.11,131.486,129.333,130.206,319051.95143469,0
+CSL.US,D,20190710,000000,130.335,131.466,129.075,129.134,233857.89540933,0
+CSL.US,D,20190711,000000,129.283,129.76,127.825,128.251,255534.80557425,0
+CSL.US,D,20190712,000000,128.182,129.947,128.182,129.6,250093.15642308,0
+CSL.US,D,20190715,000000,129.6,129.75,128.261,128.34,258945.91342177,0
+CSL.US,D,20190716,000000,128.212,129.789,128.212,129.342,344726.45830009,0
+CSL.US,D,20190717,000000,129.253,129.253,126.295,126.435,303078.69575045,0
+CSL.US,D,20190718,000000,125.632,126.632,125.422,125.632,322203.06937834,0
+CSL.US,D,20190719,000000,125.819,126.345,124.282,124.312,375512.08451637,0
+CSL.US,D,20190722,000000,124.48,124.718,123.18,124.282,465848.49898957,0
+CSL.US,D,20190723,000000,125.145,126.842,124.212,126.545,478354.21490916,0
+CSL.US,D,20190724,000000,136.865,136.865,131.833,133.768,1048032.4028412,0
+CSL.US,D,20190725,000000,134.215,135.098,132.37,134.86,650149.09403677,0
+CSL.US,D,20190726,000000,134.969,136.924,134.155,135.961,357563.7117328,0
+CSL.US,D,20190729,000000,136.249,137.558,134.503,137.391,559884.22717277,0
+CSL.US,D,20190730,000000,136.944,138.641,135.733,137.728,384041.36570439,0
+CSL.US,D,20190731,000000,137.955,139.921,136.855,138.075,727271.37048792,0
+CSL.US,D,20190801,000000,137.768,138.948,133.818,133.987,482892.95338636,0
+CSL.US,D,20190802,000000,133.818,134.8,132.627,134.066,453814.39266307,0
+CSL.US,D,20190805,000000,131.823,132.677,130.772,131.257,469421.84859883,0
+CSL.US,D,20190806,000000,131.644,133.55,131.586,133.143,332767.93043402,0
+CSL.US,D,20190807,000000,132.32,133.312,129.76,132.786,492340.26094045,0
+CSL.US,D,20190808,000000,133.808,135.663,133.63,134.89,522545.44458059,0
+CSL.US,D,20190809,000000,134.988,135.832,133.957,134.91,231147.14796181,0
+CSL.US,D,20190812,000000,134.145,135.376,133.45,133.748,208202.53508724,0
+CSL.US,D,20190813,000000,134.145,138.284,133.967,137.112,452499.32745154,0
+CSL.US,D,20190814,000000,135.178,135.565,133.45,133.64,441007.37061454,0
+CSL.US,D,20190815,000000,133.61,133.818,130.245,130.99,502579.63075986,0
+CSL.US,D,20190816,000000,131.714,135.822,131.576,134.988,900404.49222158,0
+CSL.US,D,20190819,000000,136.249,136.635,135.306,135.832,176988.63092853,0
+CSL.US,D,20190820,000000,135.585,136.705,134.135,135.545,281467.28691791,0
+CSL.US,D,20190821,000000,136.885,137.479,135.148,135.575,295549.06566574,0
+CSL.US,D,20190822,000000,136.259,136.845,135.178,135.356,226026.95919569,0
+CSL.US,D,20190823,000000,134.343,135.108,131.377,131.783,460339.33308043,0
+CSL.US,D,20190826,000000,132.935,133.273,130.722,131.257,328313.83983253,0
+CSL.US,D,20190827,000000,132.3,132.597,130.673,131.923,395960.59277104,0
+CSL.US,D,20190828,000000,131.763,133.788,130.444,133.66,264239.42879047,0
+CSL.US,D,20190829,000000,134.651,136.815,134.622,136.061,356895.59814257,0
+CSL.US,D,20190830,000000,136.974,139.385,136.755,139.265,314334.84779089,0
+CSL.US,D,20190903,000000,138.333,138.412,134.9,136.259,272272.91527807,0
+CSL.US,D,20190904,000000,137.241,139.295,137.241,138.005,333900.59962771,0
+CSL.US,D,20190905,000000,139.405,139.772,138.055,139.088,403507.35397345,0
+CSL.US,D,20190906,000000,139.147,139.821,137.915,138.045,328943.66033614,0
+CSL.US,D,20190909,000000,138.868,139.633,137.698,138.641,383885.1702195,0
+CSL.US,D,20190910,000000,138.294,138.294,133.857,135.575,485617.80881315,0
+CSL.US,D,20190911,000000,136.725,142.054,135.227,141.985,493223.0173583,0
+CSL.US,D,20190912,000000,141.727,142.083,139.931,141.628,437075.27524644,0
+CSL.US,D,20190913,000000,142.59,143.583,142.054,143.423,479524.16947667,0
+CSL.US,D,20190916,000000,141.995,142.59,137.102,137.728,597695.62707084,0
+CSL.US,D,20190917,000000,137.331,139.921,136.498,139.593,435554.63662252,0
+CSL.US,D,20190918,000000,138.73,139.871,137.102,139.435,364257.94790153,0
+CSL.US,D,20190919,000000,139.355,141.24,138.74,139.703,370293.13989528,0
+CSL.US,D,20190920,000000,140.358,141.201,139.236,139.534,760549.07047285,0
+CSL.US,D,20190923,000000,138.531,139.484,137.848,138.402,205527.05758793,0
+CSL.US,D,20190924,000000,138.721,140.03,138.105,139.138,374277.63632928,0
+CSL.US,D,20190925,000000,138.651,139.971,137.202,139.554,322619.25476712,0
+CSL.US,D,20190926,000000,139.494,140.12,138.661,139.465,181202.88588225,0
+CSL.US,D,20190927,000000,140.139,140.358,137.102,137.411,254235.86376761,0
+CSL.US,D,20190930,000000,137.965,140.218,137.965,139.831,372628.01046625,0
+CSL.US,D,20191001,000000,140.506,141.31,136.318,136.478,306081.67991164,0
+CSL.US,D,20191002,000000,135.624,136.051,133.342,133.808,329584.5656806,0
+CSL.US,D,20191003,000000,133.43,134.393,131.644,134.363,260384.92730841,0
+CSL.US,D,20191004,000000,134.612,135.872,134.175,135.872,199537.21267044,0
+CSL.US,D,20191007,000000,135.435,135.435,133.58,133.818,290739.25244381,0
+CSL.US,D,20191008,000000,132.587,134.353,131.923,132.657,264746.30833178,0
+CSL.US,D,20191009,000000,133.768,134.86,132.984,134.483,149867.04847405,0
+CSL.US,D,20191010,000000,134.562,135.615,133.957,134.513,386307.71180457,0
+CSL.US,D,20191011,000000,136.458,137.529,135.118,135.326,233219.00549047,0
+CSL.US,D,20191014,000000,135.385,136.288,134.741,135.425,194872.51009252,0
+CSL.US,D,20191015,000000,135.951,137.311,135.951,136.745,208162.22657501,0
+CSL.US,D,20191016,000000,136.18,137.152,135.237,135.376,204399.42695827,0
+CSL.US,D,20191017,000000,136.041,137.102,135.852,136.875,202027.27101349,0
+CSL.US,D,20191018,000000,135.971,137.858,135.605,137.421,296890.33141022,0
+CSL.US,D,20191021,000000,138.681,139.772,138.224,139.603,352351.82110136,0
+CSL.US,D,20191022,000000,140.606,141.211,138.73,139.365,314072.84246139,0
+CSL.US,D,20191023,000000,146.53,148.951,144.109,148.336,1062315.7241502,0
+CSL.US,D,20191024,000000,148.644,148.714,146.261,147.601,636330.32833125,0
+CSL.US,D,20191025,000000,148.197,150.024,148.098,148.704,334588.86747405,0
+CSL.US,D,20191028,000000,149.17,150.608,149.13,149.607,431804.93727225,0
+CSL.US,D,20191029,000000,149.101,150.896,148.841,149.616,375283.33370945,0
+CSL.US,D,20191030,000000,149.784,150.161,148.267,148.911,294061.68156442,0
+CSL.US,D,20191031,000000,148.614,148.614,145.836,146.321,489628.50578012,0
+CSL.US,D,20191101,000000,147.384,150.211,146.559,150.211,479705.55778171,0
+CSL.US,D,20191104,000000,151.174,153.239,150.827,152.087,476735.8281431,0
+CSL.US,D,20191105,000000,152.336,154.122,152.336,154.062,451107.67606677,0
+CSL.US,D,20191106,000000,154.122,154.24,152.573,153.635,283541.15987219,0
+CSL.US,D,20191107,000000,154.012,154.201,151.114,151.849,265998.89534936,0
+CSL.US,D,20191108,000000,151.789,152.434,151.114,151.709,253334.96851924,0
+CSL.US,D,20191111,000000,150.936,152.702,150.401,152.424,265935.40944258,0
+CSL.US,D,20191112,000000,152.871,155.629,152.434,155.579,481673.62089138,0
+CSL.US,D,20191113,000000,154.459,155.103,151.709,152.077,446849.08174959,0
+CSL.US,D,20191114,000000,151.571,154.706,151.064,154.666,390545.14415282,0
+CSL.US,D,20191115,000000,155.897,155.897,154.162,155.173,363754.09149864,0
+CSL.US,D,20191118,000000,154.925,156.215,154.359,155.282,491384.94920057,0
+CSL.US,D,20191119,000000,155.629,157.505,155.282,156.979,387118.92061321,0
+CSL.US,D,20191120,000000,155.897,157.426,153.268,153.635,777233.77139797,0
+CSL.US,D,20191121,000000,154.022,154.132,150.301,151.074,503028.06295845,0
+CSL.US,D,20191122,000000,151.064,151.074,147.671,148.674,458116.31863091,0
+CSL.US,D,20191125,000000,149.101,153.129,149.071,152.97,754491.70879737,0
+CSL.US,D,20191126,000000,152.861,154.211,151.799,153.396,415955.63026311,0
+CSL.US,D,20191127,000000,153.883,153.883,151.561,152.404,155493.10906866,0
+CSL.US,D,20191129,000000,151.701,152.444,150.231,150.341,130373.85195924,0
+CSL.US,D,20191202,000000,150.43,151.035,148.494,148.524,357633.2439164,0
+CSL.US,D,20191203,000000,147.076,148.881,146.163,148.694,339828.97406406,0
+CSL.US,D,20191204,000000,149.507,151.571,149.368,150.004,482929.23104736,0
+CSL.US,D,20191205,000000,150.42,152.811,150.191,152.196,362639.56113546,0
+CSL.US,D,20191206,000000,153.486,154.766,152.514,152.96,439070.54660186,0
+CSL.US,D,20191209,000000,152.424,152.762,151.571,151.571,289878.66570767,0
+CSL.US,D,20191210,000000,151.074,152.424,149.636,150.101,442406.07598895,0
+CSL.US,D,20191211,000000,150.728,152.514,150.171,151.671,634664.57906331,0
+CSL.US,D,20191212,000000,151.432,153.099,151.114,152.772,332151.21019689,0
+CSL.US,D,20191213,000000,152.682,154.22,151.899,153.199,335755.79890314,0
+CSL.US,D,20191216,000000,153.506,154.806,153.189,154.132,463053.10366637,0
+CSL.US,D,20191217,000000,154.419,155.937,154.24,155.392,344492.66892916,0
+CSL.US,D,20191218,000000,155.619,155.619,154.012,154.211,605453.00024966,0
+CSL.US,D,20191219,000000,153.913,154.816,153.278,154.339,267989.12814075,0
+CSL.US,D,20191220,000000,155.422,157.426,155.025,157.177,889665.29685049,0
+CSL.US,D,20191223,000000,157.317,157.317,155.639,155.769,325730.06419853,0
+CSL.US,D,20191224,000000,155.749,156.612,155.709,156.036,70567.104649624,0
+CSL.US,D,20191226,000000,156.344,156.344,155.262,156.275,159960.29993664,0
+CSL.US,D,20191227,000000,156.712,157.287,155.779,157.148,165182.26769614,0
+CSL.US,D,20191230,000000,156.929,156.929,155.967,156.166,194495.62550317,0
+CSL.US,D,20191231,000000,156.006,156.841,155.501,155.967,224861.03547942,0
+CSL.US,D,20200102,000000,157.148,158.239,155.859,158.131,329314.49864866,0
+CSL.US,D,20200103,000000,156.106,156.542,154.25,155.432,320912.18927415,0
+CSL.US,D,20200106,000000,154.589,155.579,154.092,155.481,283900.91334385,0
+CSL.US,D,20200107,000000,154.349,155.579,153.059,153.317,381399.14272767,0
+CSL.US,D,20200108,000000,152.951,154.826,152.772,154.349,487553.62511305,0
+CSL.US,D,20200109,000000,155.054,156.899,154.569,154.846,356772.65718027,0
+CSL.US,D,20200110,000000,155.133,155.143,153.903,154.499,351756.26283315,0
+CSL.US,D,20200113,000000,154.706,155.213,154.022,154.935,220003.85975562,0
+CSL.US,D,20200114,000000,155.729,156.682,154.052,155.897,286034.24135366,0
+CSL.US,D,20200115,000000,155.769,157.574,154.022,154.666,381719.5953999,0
+CSL.US,D,20200116,000000,155.272,157.237,154.746,157.049,402121.74886551,0
+CSL.US,D,20200117,000000,157.247,158.834,157.247,158.021,273164.74111118,0
+CSL.US,D,20200121,000000,157.257,157.754,156.414,156.731,360780.33100881,0
+CSL.US,D,20200122,000000,157.574,157.783,153.386,153.923,364948.23117348,0
+CSL.US,D,20200123,000000,153.803,154.191,151.908,153.695,370447.31995456,0
+CSL.US,D,20200124,000000,153.764,154.191,149.784,150.857,497735.55530255,0
+CSL.US,D,20200127,000000,148.365,150.698,148.365,149.587,456680.32788267,0
+CSL.US,D,20200128,000000,150.568,151.432,149.467,150.728,332714.52165533,0
+CSL.US,D,20200129,000000,151.382,152.126,150.747,151.015,310881.41600552,0
+CSL.US,D,20200130,000000,149.814,152.792,149.607,152.672,326511.04162301,0
+CSL.US,D,20200131,000000,151.918,153.635,150.271,150.578,811052.6131596,0
+CSL.US,D,20200203,000000,151.998,153.635,151.104,152.394,575691.21024406,0
+CSL.US,D,20200204,000000,155.153,156.592,154.052,155.56,442748.69834292,0
+CSL.US,D,20200205,000000,157.366,157.962,155.54,156.929,292682.12273333,0
+CSL.US,D,20200206,000000,157.594,157.842,153.943,155.123,487197.9024926,0
+CSL.US,D,20200207,000000,161.861,163.717,155.679,156.87,802101.10030595,0
+CSL.US,D,20200210,000000,155.422,155.579,153.347,154.726,547009.68836625,0
+CSL.US,D,20200211,000000,154.706,155.322,154.012,154.24,483929.88986349,0
+CSL.US,D,20200212,000000,154.896,156.86,153.933,156.612,453217.82668205,0
+CSL.US,D,20200213,000000,155.739,156.622,154.627,155.879,369770.13694908,0
+CSL.US,D,20200214,000000,156.186,158.329,155.599,157.396,581715.31739695,0
+CSL.US,D,20200218,000000,156.781,159.202,156.295,157.009,452667.61549011,0
+CSL.US,D,20200219,000000,156.899,158.408,156.562,156.989,472572.96654247,0
+CSL.US,D,20200220,000000,156.622,158.14,155.639,156.969,436724.59119003,0
+CSL.US,D,20200221,000000,156.255,158.091,155.511,156.969,797869.71423453,0
+CSL.US,D,20200224,000000,153.109,154.706,151.958,153.705,846935.25074745,0
+CSL.US,D,20200225,000000,154.082,154.419,147.453,147.948,620683.57159606,0
+CSL.US,D,20200226,000000,148.782,150.966,146.877,147.036,495472.23234078,0
+CSL.US,D,20200227,000000,143.483,145.954,140.833,140.913,492633.50536693,0
+CSL.US,D,20200228,000000,138.412,141.24,135.376,140.466,1089157.1624446,0
+CSL.US,D,20200302,000000,141.4,145.984,140.616,145.498,654040.88089265,0
+CSL.US,D,20200303,000000,146.073,149.031,140.476,141.37,690630.93287014,0
+CSL.US,D,20200304,000000,143.423,146.966,142.461,146.431,542234.13737971,0
+CSL.US,D,20200305,000000,142.333,143.513,137.489,139.544,645550.90050404,0
+CSL.US,D,20200306,000000,135.267,140.298,134.721,139.385,584342.42468159,0
+CSL.US,D,20200309,000000,132.26,141.091,131.11,135.168,762295.43676524,0
+CSL.US,D,20200310,000000,138.075,138.264,133.073,137.965,1162067.1993677,0
+CSL.US,D,20200311,000000,134.552,135.703,127.139,129.432,598009.02575344,0
+CSL.US,D,20200312,000000,122.009,122.009,114.059,115.34,929540.4925748,0
+CSL.US,D,20200313,000000,120.68,128.012,116.909,127.785,620614.03941246,0
+CSL.US,D,20200316,000000,116.869,119.677,115.072,116.015,699694.30184524,0
+CSL.US,D,20200317,000000,117.454,120.5,114.696,119.954,1064233.4016195,0
+CSL.US,D,20200318,000000,113.157,119.617,110.806,119.419,842796.57425415,0
+CSL.US,D,20200319,000000,118.804,120.768,113.892,115.023,786621.62389653,0
+CSL.US,D,20200320,000000,114.795,116.889,98.7136,100.783,791455.62222581,0
+CSL.US,D,20200323,000000,99.9892,101.448,94.9854,96.9731,601409.04876012,0
+CSL.US,D,20200324,000000,100.773,106.508,100.445,106.241,485237.90108539,0
+CSL.US,D,20200325,000000,106.151,116.402,103.532,113.742,642795.81369306,0
+CSL.US,D,20200326,000000,115.311,125.412,114.369,124.798,890052.25856791,0
+CSL.US,D,20200327,000000,119.33,120.907,113.406,114.745,535409.90625904,0
+CSL.US,D,20200330,000000,114.279,121.85,113.574,121.264,546057.3997648,0
+CSL.US,D,20200331,000000,119.817,122.009,118.625,121.107,403849.9763274,0
+CSL.US,D,20200401,000000,113.366,117.017,112.294,113.216,414723.19750165,0
+CSL.US,D,20200402,000000,112.612,117.335,111.192,114.089,511628.89175568,0
+CSL.US,D,20200403,000000,113.872,114.725,108.304,109.068,426530.56844686,0
+CSL.US,D,20200406,000000,112.849,117.256,112.849,115.846,661218.81920814,0
+CSL.US,D,20200407,000000,120.381,122.882,117.295,117.414,489212.32039134,0
+CSL.US,D,20200408,000000,119.737,122.584,116.729,121.304,301369.61483186,0
+CSL.US,D,20200409,000000,122.614,125.671,122.465,122.465,331016.5255776,0
+CSL.US,D,20200413,000000,122.922,122.922,116.889,118.069,230658.40725101,0
+CSL.US,D,20200414,000000,120.768,121.394,119.777,120.55,293603.17223779,0
+CSL.US,D,20200415,000000,118.267,120.52,116.977,118.487,336126.63721566,0
+CSL.US,D,20200416,000000,118.864,119.964,114.159,115.082,704882.00736933,0
+CSL.US,D,20200417,000000,118.854,121.632,118.337,120.144,563358.82092706,0
+CSL.US,D,20200420,000000,117.831,121.661,116.987,118.565,345596.11445148,0
+CSL.US,D,20200421,000000,116.709,116.967,113.049,113.584,285484.03016171,0
+CSL.US,D,20200422,000000,112.592,117.554,109.485,115.906,721252.30189906,0
+CSL.US,D,20200423,000000,116.997,121.294,116.829,117.325,313159.85465937,0
+CSL.US,D,20200424,000000,117.97,118.02,113.653,114.159,605856.08537197,0
+CSL.US,D,20200427,000000,114.586,121.264,114.526,120.421,547563.93040942,0
+CSL.US,D,20200428,000000,121.602,124.808,118.684,119.459,515381.61424436,0
+CSL.US,D,20200429,000000,122.425,125.552,120.73,123.349,308134.39089699,0
+CSL.US,D,20200430,000000,122.397,122.397,116.561,116.939,659214.47843746,0
+CSL.US,D,20200501,000000,114.506,114.626,109.951,111.123,520060.42480156,0
+CSL.US,D,20200504,000000,110.458,110.746,107.818,109.882,331561.69820553,0
+CSL.US,D,20200505,000000,111.331,113.147,110.746,110.776,265182.64797667,0
+CSL.US,D,20200506,000000,111.331,111.629,108.126,108.265,309055.44040147,0
+CSL.US,D,20200507,000000,109.991,112.799,109.784,111.202,333309.07221074,0
+CSL.US,D,20200508,000000,113.029,116.739,112.949,116.005,447513.16448859,0
+CSL.US,D,20200511,000000,115.042,116.224,114.001,114.546,517862.60317217,0
+CSL.US,D,20200512,000000,114.933,115.876,106.349,106.369,447094.9636742,0
+CSL.US,D,20200513,000000,106.052,106.291,98.9567,100.008,581938.02192703,0
+CSL.US,D,20200514,000000,98.6243,104.057,94.7681,103.62,682756.66500586,0
+CSL.US,D,20200515,000000,102.529,103.482,101.418,102.073,847656.77311637,0
+CSL.US,D,20200518,000000,106.538,112.324,106.211,111.272,389501.15368605,0
+CSL.US,D,20200519,000000,110.617,113.932,110.141,111.768,584150.9592485,0
+CSL.US,D,20200520,000000,113.842,115.023,113.088,113.485,582549.70360014,0
+CSL.US,D,20200521,000000,113.336,115.252,112.651,113.376,427453.63337695,0
+CSL.US,D,20200522,000000,113.772,114.239,111.768,112.086,542783.34085885,0
+CSL.US,D,20200526,000000,115.469,118.377,114.349,117.394,663154.63550803,0
+CSL.US,D,20200527,000000,119.508,120.867,117.762,119.747,588634.27352136,0
+CSL.US,D,20200528,000000,121.781,123.745,117.464,120.361,472863.18783053,0
+CSL.US,D,20200529,000000,118.674,118.674,114.865,116.422,590168.01241175,0
+CSL.US,D,20200601,000000,116.412,119.042,116.412,118.605,302714.91142757,0
+CSL.US,D,20200602,000000,119.607,120.124,117.444,119.637,368283.76056057,0
+CSL.US,D,20200603,000000,121.553,126.822,121.553,126.335,370210.5074452,0
+CSL.US,D,20200604,000000,125.304,127.199,124.718,127.02,384299.34018267,0
+CSL.US,D,20200605,000000,132.38,134.78,131.634,133.5,491836.40453756,0
+CSL.US,D,20200608,000000,134.255,136.548,132.707,132.964,371565.88116897,0
+CSL.US,D,20200609,000000,130.83,131.267,128.935,129.68,330446.16012954,0
+CSL.US,D,20200610,000000,129.323,129.908,125.175,125.809,445064.42237058,0
+CSL.US,D,20200611,000000,121.234,121.324,117.891,118.059,345285.73890731,0
+CSL.US,D,20200612,000000,122.267,123.15,117.375,120.381,492758.46175485,0
+CSL.US,D,20200615,000000,116.769,120.024,115.499,119.022,517607.65183232,0
+CSL.US,D,20200616,000000,124.172,124.292,118.297,118.982,724418.53553479,0
+CSL.US,D,20200617,000000,119.528,120.54,116.899,119.904,641312.46044297,0
+CSL.US,D,20200618,000000,118.119,118.744,115.956,116.66,602944.80307611,0
+CSL.US,D,20200619,000000,119.081,121.88,118.526,118.744,1102020.6164103,0
+CSL.US,D,20200622,000000,117.841,117.841,115.311,116.591,421250.15334463,0
+CSL.US,D,20200623,000000,118.169,118.824,117.355,117.444,387075.58896256,0
+CSL.US,D,20200624,000000,115.826,115.826,109.604,109.784,507842.9147444,0
+CSL.US,D,20200625,000000,109.257,110.884,106.598,110.806,514004.07083889,0
+CSL.US,D,20200626,000000,112.721,113.842,110.816,113.088,1708012.7430111,0
+CSL.US,D,20200629,000000,114.011,117.047,112.572,115.916,524322.04225715,0
+CSL.US,D,20200630,000000,115.399,117.484,115.369,116.253,481222.1655544,0
+CSL.US,D,20200701,000000,116.293,117.107,112.839,113.346,475737.18475258,0
+CSL.US,D,20200702,000000,115.816,117.107,112.829,112.959,516669.47121014,0
+CSL.US,D,20200706,000000,115.439,116.699,114.586,115.559,394594.13420641,0
+CSL.US,D,20200707,000000,114.369,114.506,111.847,111.907,462064.5374039,0
+CSL.US,D,20200708,000000,111.877,112.522,110.24,111.113,357644.32875726,0
+CSL.US,D,20200709,000000,110.567,110.884,108.592,109.774,439304.33597279,0
+CSL.US,D,20200710,000000,109.834,111.451,109.347,110.448,279816.65334206,0
+CSL.US,D,20200713,000000,111.529,113.346,110.617,111.153,644902.94116993,0
+CSL.US,D,20200714,000000,111.291,113.703,110.587,113.614,777420.19826705,0
+CSL.US,D,20200715,000000,116.115,117.484,115.112,117.007,540837.4474309,0
+CSL.US,D,20200716,000000,117.414,121.89,116.997,121.364,713923.2066627,0
+CSL.US,D,20200717,000000,121.543,121.691,120.401,121.334,714843.24845436,0
+CSL.US,D,20200720,000000,120.6,121.314,117.861,119.131,454801.95121273,0
+CSL.US,D,20200721,000000,119.934,121.444,118.854,119.151,367881.68315108,0
+CSL.US,D,20200722,000000,120.61,123.547,116.075,119.567,1132958.4072602,0
+CSL.US,D,20200723,000000,119.567,120.987,115.639,117.424,746065.21431552,0
+CSL.US,D,20200724,000000,117.682,118.903,116.929,117.394,441752.07037801,0
+CSL.US,D,20200727,000000,116.591,118.744,115.926,118.516,553309.90882792,0
+CSL.US,D,20200728,000000,117.554,118.119,114.069,114.219,682604.50037219,0
+CSL.US,D,20200729,000000,114.219,117.394,113.962,117.186,469300.92306214,0
+CSL.US,D,20200730,000000,115.449,116.224,113.762,114.428,535163.01662162,0
+CSL.US,D,20200731,000000,114.031,115.986,113.742,115.698,849549.25776562,0
+CSL.US,D,20200803,000000,115.846,116.958,114.506,116.621,450717.69121094,0
+CSL.US,D,20200804,000000,116.561,117.107,114.953,117.047,404969.54525462,0
+CSL.US,D,20200805,000000,117.772,118.884,117.554,118.674,342406.70342122,0
+CSL.US,D,20200806,000000,118.247,119.39,117.424,117.911,339126.59823844,0
+CSL.US,D,20200807,000000,118.457,122.337,117.811,122.317,373276.97751316,0
+CSL.US,D,20200810,000000,122.317,124.897,122.317,123.865,424382.12474496,0
+CSL.US,D,20200811,000000,125.949,127.795,123.974,124.212,462577.46322204,0
+CSL.US,D,20200812,000000,125.175,125.372,122.803,123.587,223235.59472372,0
+CSL.US,D,20200813,000000,122.397,123.924,121.87,122.872,182504.85082731,0
+CSL.US,D,20200814,000000,121.86,123.517,121.652,122.237,181184.74705177,0
+CSL.US,D,20200817,000000,122.079,124.182,121.82,123.408,488212.66928801,0
+CSL.US,D,20200818,000000,123.289,123.905,122.307,122.982,311809.51949963,0
+CSL.US,D,20200819,000000,123.17,124.302,122.267,123.299,405735.40698701,0
+CSL.US,D,20200820,000000,122.407,124.024,121.354,122.475,406115.31471477,0
+CSL.US,D,20200821,000000,122.099,123.18,121.444,121.553,332260.04317992,0
+CSL.US,D,20200824,000000,121.89,125.422,121.89,125.422,380326.93630232,0
+CSL.US,D,20200825,000000,126.585,126.872,124.192,125.195,389612.00209469,0
+CSL.US,D,20200826,000000,124.678,126.058,124.282,125.691,312816.22459261,0
+CSL.US,D,20200827,000000,126.108,127.418,125.929,126.108,500429.17163236,0
+CSL.US,D,20200828,000000,126.226,128.241,126.008,128.112,330348.41198738,0
+CSL.US,D,20200831,000000,128.29,129.114,127.467,127.755,501103.33149942,0
+CSL.US,D,20200901,000000,126.682,129.233,126.505,129.193,332899.94081158,0
+CSL.US,D,20200902,000000,129.263,130.137,127.477,129.055,584853.33507412,0
+CSL.US,D,20200903,000000,129.055,129.53,124.619,125.155,564379.6339993,0
+CSL.US,D,20200904,000000,127.001,127.467,123.12,124.539,286511.8972236,0
+CSL.US,D,20200908,000000,122.922,123.22,119.052,119.35,422760.71484047,0
+CSL.US,D,20200909,000000,120.164,122.654,119.607,121.254,418529.32876905,0
+CSL.US,D,20200910,000000,121.444,121.86,117.821,118.267,336462.20557999,0
+CSL.US,D,20200911,000000,118.714,119.914,117.484,118.089,307601.31082275,0
+CSL.US,D,20200914,000000,118.982,121.175,118.834,119.837,388998.30499597,0
+CSL.US,D,20200915,000000,120.63,122.029,119.488,120.749,403629.28722294,0
+CSL.US,D,20200916,000000,121.592,123.755,121.165,122.217,367964.31560114,0
+CSL.US,D,20200917,000000,120.57,123.1,120.351,122.882,352173.45593473,0
+CSL.US,D,20200918,000000,123.23,123.755,118.684,119.419,886653.24327405,0
+CSL.US,D,20200921,000000,117.077,117.632,112.859,115.836,559735.08567751,0
+CSL.US,D,20200922,000000,115.052,118.297,114.437,117.564,505223.86916221,0
+CSL.US,D,20200923,000000,117.424,119.924,113.554,113.752,512744.42983167,0
+CSL.US,D,20200924,000000,113.614,116.392,112.711,115.112,306717.54669208,0
+CSL.US,D,20200925,000000,114.199,116.342,114.159,115.916,315505.8100712,0
+CSL.US,D,20200928,000000,118.209,119.429,117.642,118.257,276019.59148993,0
+CSL.US,D,20200929,000000,118.357,118.516,116.392,117.037,170611.82429363,0
+CSL.US,D,20200930,000000,117.96,120.391,117.782,119.38,430721.64600605,0
+CSL.US,D,20201001,000000,119.647,121.741,118.605,119.827,290076.1774176,0
+CSL.US,D,20201002,000000,117.811,121.711,117.584,121.127,181999.98671163,0
+CSL.US,D,20201005,000000,122.137,124.649,121.999,122.803,189360.32104497,0
+CSL.US,D,20201006,000000,123.012,125.522,121.94,122.435,218085.17457343,0
+CSL.US,D,20201007,000000,123.299,125.245,123.2,124.877,304209.34951852,0
+CSL.US,D,20201008,000000,125.522,126.672,124.688,125.125,291177.6075143,0
+CSL.US,D,20201009,000000,126.435,126.822,123.964,124.292,226475.39139427,0
+CSL.US,D,20201012,000000,124.46,127.249,124.192,125.661,202625.85242012,0
+CSL.US,D,20201013,000000,125.085,125.372,122.187,122.942,157770.5400097,0
+CSL.US,D,20201014,000000,122.634,124.808,122.564,123.17,159727.51827851,0
+CSL.US,D,20201015,000000,121.93,125.185,121.384,124.609,204699.72537439,0
+CSL.US,D,20201016,000000,124.45,125.939,123.924,125.075,184849.79852634,0
+CSL.US,D,20201019,000000,125.304,125.304,120.977,122.377,274151.29194803,0
+CSL.US,D,20201020,000000,123.07,124.778,121.047,122.157,305291.63307192,0
+CSL.US,D,20201021,000000,123.587,127.894,121.137,121.185,739286.33027111,0
+CSL.US,D,20201022,000000,121.463,126.822,121.463,126.196,467171.62590355,0
+CSL.US,D,20201023,000000,126.515,128.895,126.505,128.489,477311.2321552,0
+CSL.US,D,20201026,000000,126.822,127.665,123.061,124.092,369186.67123454,0
+CSL.US,D,20201027,000000,124.004,124.46,119.934,120.064,378645.0636295,0
+CSL.US,D,20201028,000000,117.612,120.461,117.236,117.564,277150.245258,0
+CSL.US,D,20201029,000000,117.057,120.164,116.739,118.893,298975.28920536,0
+CSL.US,D,20201030,000000,118.864,121.264,118.784,120.837,306243.92167337,0
+CSL.US,D,20201102,000000,122.892,125.849,122.387,125.205,284416.8623004,0
+CSL.US,D,20201103,000000,126.842,127.715,125.352,125.968,282527.40078958,0
+CSL.US,D,20201104,000000,124.857,127.765,121.761,126.118,398111.05189855,0
+CSL.US,D,20201105,000000,127.725,131.576,127.725,129.938,321505.73211675,0
+CSL.US,D,20201106,000000,130.226,132.042,128.925,129.54,197463.33971616,0
+CSL.US,D,20201109,000000,137.688,142.52,136.645,139.465,616289.94376291,0
+CSL.US,D,20201110,000000,140.526,143.503,139.405,142.273,349869.82446075,0
+CSL.US,D,20201111,000000,142.729,142.729,137.698,138.155,473114.10831917,0
+CSL.US,D,20201112,000000,136.358,138.155,134.324,135.585,336936.8383115,0
+CSL.US,D,20201113,000000,133.342,137.728,133.342,137.281,427868.81105293,0
+CSL.US,D,20201116,000000,140.368,141.211,138.323,141.121,386050.7450391,0
+CSL.US,D,20201117,000000,139.325,141.568,137.858,141.33,259503.17860336,0
+CSL.US,D,20201118,000000,142.869,143.712,140.378,141.786,313130.630988,0
+CSL.US,D,20201119,000000,141.578,144.833,140.02,144.713,337241.16757884,0
+CSL.US,D,20201120,000000,143.771,145.518,142.69,144.486,279106.21581399,0
+CSL.US,D,20201123,000000,146.073,146.639,144.972,145.905,234874.67763035,0
+CSL.US,D,20201124,000000,146.868,149.527,146.143,149.298,245172.49479252,0
+CSL.US,D,20201125,000000,148.644,148.941,145.656,145.994,143064.98703511,0
+CSL.US,D,20201127,000000,146.043,146.52,144.466,145.538,61431.180352519,0
+CSL.US,D,20201130,000000,144.962,146.291,141.806,141.826,455153.64298194,0
+CSL.US,D,20201201,000000,143.563,145.399,142.64,144.743,266420.11930216,0
+CSL.US,D,20201202,000000,144.099,145.369,143.286,144.683,176266.10084679,0
+CSL.US,D,20201203,000000,144.237,146.351,143.553,144.763,194113.70234978,0
+CSL.US,D,20201204,000000,145.756,147.056,145.438,146.917,160609.26698355,0
+CSL.US,D,20201207,000000,146.559,146.848,143.771,146.361,216103.00348448,0
+CSL.US,D,20201208,000000,145.319,148.544,145.319,147.105,273507.36346514,0
+CSL.US,D,20201209,000000,147.741,151.809,146.858,151.412,427744.86237781,0
+CSL.US,D,20201210,000000,150.896,153.764,149.914,151.829,282545.53962009,0
+CSL.US,D,20201211,000000,150.191,152.811,150.191,152.206,234600.57974718,0
+CSL.US,D,20201214,000000,153.626,153.626,150.181,150.728,302003.46618669,0
+CSL.US,D,20201215,000000,152.097,152.99,149.884,151.691,343283.41356223,0
+CSL.US,D,20201216,000000,152.583,153.229,149.228,149.794,308466.93612291,0
+CSL.US,D,20201217,000000,149.914,151.918,149.418,151.809,229483.41411949,0
+CSL.US,D,20201218,000000,152.742,154.289,151.363,153.337,891363.29292821,0
+CSL.US,D,20201221,000000,151.313,155.52,150.251,155.213,441239.14455987,0
+CSL.US,D,20201222,000000,154.756,154.836,151.859,153.029,291022.41974222,0
+CSL.US,D,20201223,000000,153.606,154.866,152.841,153.665,192270.59562803,0
+CSL.US,D,20201224,000000,154.549,154.617,152.444,154.082,60957.555333807,0
+CSL.US,D,20201228,000000,154.569,155.312,152.246,152.484,194564.14997396,0
+CSL.US,D,20201229,000000,153.219,153.386,149.944,151.809,280229.81559243,0
+CSL.US,D,20201230,000000,151.681,154.022,151.382,152.692,172413.61479034,0
+CSL.US,D,20201231,000000,152.434,154.25,150.946,152.931,234544.14783006,0
+CSL.US,D,20210104,000000,153.843,155.073,149.298,150.728,257864.63758118,0
+CSL.US,D,20210105,000000,149.597,151.283,147.938,148.197,383144.50130726,0
+CSL.US,D,20210106,000000,148.871,152.494,148.871,151.849,355883.85448558,0
+CSL.US,D,20210107,000000,151.869,154.042,149.804,153.685,339447.05091067,0
+CSL.US,D,20210108,000000,154.319,154.736,149.834,151.779,240003.93581172,0
+CSL.US,D,20210111,000000,150.231,153.883,150.231,152.722,177503.57217228,0
+CSL.US,D,20210112,000000,152.831,154.866,151.402,152.811,210966.69131346,0
+CSL.US,D,20210113,000000,152.702,153.606,150.161,150.321,195055.91382318,0
+CSL.US,D,20210114,000000,151.799,153.149,149.368,152.593,243426.12850012,0
+CSL.US,D,20210115,000000,151.224,151.988,149.238,149.824,294203.76907004,0
+CSL.US,D,20210119,000000,151.005,153.149,150.757,150.837,241052.96484252,0
+CSL.US,D,20210120,000000,151.471,153.059,150.191,152.861,273946.72624846,0
+CSL.US,D,20210121,000000,153.406,153.406,149.784,149.864,230378.26309101,0
+CSL.US,D,20210122,000000,148.574,149.914,146.133,149.448,242529.26410297,0
+CSL.US,D,20210125,000000,149.438,151.938,148.744,150.101,245093.89319366,0
+CSL.US,D,20210126,000000,150.728,151.224,147.294,147.443,179104.82782064,0
+CSL.US,D,20210127,000000,145.488,146.937,142.471,142.66,292356.63149707,0
+CSL.US,D,20210128,000000,143.543,146.133,143.403,144.753,305896.26075538,0
+CSL.US,D,20210129,000000,144.586,144.586,140.536,141.926,577264.24993388,0
+CSL.US,D,20210201,000000,142.957,143.93,141.429,142.839,336565.99999898,0
+CSL.US,D,20210202,000000,144.237,148.544,143.483,146.868,392505.14556004,0
+CSL.US,D,20210203,000000,147.165,148.714,145.666,148.365,224593.99158589,0
+CSL.US,D,20210204,000000,148.604,149.655,147.811,149.308,223641.70298445,0
+CSL.US,D,20210205,000000,152.008,156.136,144.386,148.782,470164.53293669,0
+CSL.US,D,20210208,000000,148.981,149.091,147.611,148.316,279282.56555501,0
+CSL.US,D,20210209,000000,148.861,148.861,144.366,145.071,383932.53272138,0
+CSL.US,D,20210210,000000,145.528,146.838,144.178,144.943,252331.2865647,0
+CSL.US,D,20210211,000000,145.25,146.748,144.267,146.619,318281.05113828,0
+CSL.US,D,20210212,000000,146.718,148.634,146.223,147.821,308671.50182246,0
+CSL.US,D,20210216,000000,148.425,149.587,146.163,147.076,329892.92579917,0
+CSL.US,D,20210217,000000,146.083,147.801,146.083,146.52,284057.10882874,0
+CSL.US,D,20210218,000000,146.291,147.958,145.011,146.738,338984.51073282,0
+CSL.US,D,20210219,000000,147.274,148.287,146.659,147.791,326395.15465034,0
+CSL.US,D,20210222,000000,147.384,147.771,145.16,145.349,367793.00442417,0
+CSL.US,D,20210223,000000,145.349,146.391,143.326,145.796,357343.02262834,0
+CSL.US,D,20210224,000000,146.113,147.384,145.706,146.401,372720.72004437,0
+CSL.US,D,20210225,000000,146.093,147.591,142.908,143.236,326032.37804026,0
+CSL.US,D,20210226,000000,142.869,145.428,142.373,142.729,305667.50994847,0
+CSL.US,D,20210301,000000,144.972,147.561,144.496,145.389,479656.17985422,0
+CSL.US,D,20210302,000000,145.468,148.346,144.595,147.879,492125.61811282,0
+CSL.US,D,20210303,000000,148.128,148.316,144.833,145.011,609401.21902266,0
+CSL.US,D,20210304,000000,145.21,147.948,141.39,143.196,350297.09469039,0
+CSL.US,D,20210305,000000,143.97,148.851,142.849,148.624,429475.10526532,0
+CSL.US,D,20210308,000000,148.445,155.073,148.445,153.179,414112.52354136,0
+CSL.US,D,20210309,000000,153.416,154.686,152.077,152.593,373970.28392353,0
+CSL.US,D,20210310,000000,152.702,155.709,152.613,155.252,244478.18066933,0
+CSL.US,D,20210311,000000,154.806,156.821,154.529,155.272,193462.71987726,0
+CSL.US,D,20210312,000000,155.619,157.307,154.656,156.453,360700.72169715,0
+CSL.US,D,20210315,000000,156.572,157.217,153.982,156.751,229029.94335689,0
+CSL.US,D,20210316,000000,156.622,157.049,154.082,154.122,271596.73998541,0
+CSL.US,D,20210317,000000,154.122,156.87,154.122,156.106,271148.30778683,0
+CSL.US,D,20210318,000000,156.106,158.736,155.412,156.255,278403.83998837,0
+CSL.US,D,20210319,000000,156.364,156.364,153.903,154.399,556769.38689013,0
+CSL.US,D,20210322,000000,153.803,154.617,151.363,153.596,268389.19012464,0
+CSL.US,D,20210323,000000,152.206,154.26,149.804,150.638,337008.38592071,0
+CSL.US,D,20210324,000000,151.691,155.669,151.691,153.239,247248.3831724,0
+CSL.US,D,20210325,000000,153.913,159.192,152.404,158.944,318145.00990951,0
+CSL.US,D,20210326,000000,159.43,164.679,158.667,164.532,269356.59441817,0
+CSL.US,D,20210329,000000,163.777,166.565,161.544,163.439,421689.51612794,0
+CSL.US,D,20210330,000000,163.787,164.551,161.544,163.985,259441.70812221,0
+CSL.US,D,20210331,000000,164.502,165.146,161.683,161.723,252144.85969563,0
+CSL.US,D,20210401,000000,162.06,164.322,160.82,164.164,202567.40507738,0
+CSL.US,D,20210405,000000,165.592,166.665,164.272,165.989,257147.14606347,0
+CSL.US,D,20210406,000000,165.762,166.932,164.938,165.802,222213.77393866,0
+CSL.US,D,20210407,000000,165.722,166.972,164.502,166.625,454063.29772609,0
+CSL.US,D,20210408,000000,167.052,167.647,165.345,166.823,273180.86451607,0
+CSL.US,D,20210409,000000,166.545,168.937,166.059,168.649,286893.82037699,0
+CSL.US,D,20210412,000000,167.627,170.366,167.627,169.73,246590.34671023,0
+CSL.US,D,20210413,000000,169.245,169.503,167.19,168.798,234755.76751928,0
+CSL.US,D,20210414,000000,168.788,170.863,168.5,169.582,408888.54035626,0
+CSL.US,D,20210415,000000,170.337,170.337,168.362,168.798,296131.52366747,0
+CSL.US,D,20210416,000000,171.2,172.827,170.495,172.073,294580.65365939,0
+CSL.US,D,20210419,000000,172.619,174.891,171.487,173.918,322589.02338295,0
+CSL.US,D,20210420,000000,173.87,174.603,171.597,172.658,348832.88798361,0
+CSL.US,D,20210421,000000,173.065,176.409,171.854,176.142,222153.31117031,0
+CSL.US,D,20210422,000000,176.142,178.355,173.948,174.673,522001.27966548,0
+CSL.US,D,20210423,000000,177.848,188.427,177.669,187.166,866368.99220671,0
+CSL.US,D,20210426,000000,187.583,188.635,185.738,187.761,508736.75600313,0
+CSL.US,D,20210427,000000,187.683,191.096,186.998,190.233,402447.24010178,0
+CSL.US,D,20210428,000000,190.243,190.243,186.69,188.228,371031.79338191,0
+CSL.US,D,20210429,000000,189.598,191.444,188.874,190.987,470727.84439511,0
+CSL.US,D,20210430,000000,189.865,189.865,187.633,188.328,584573.19091412,0
+CSL.US,D,20210503,000000,188.555,190.521,187.613,188.864,254853.59171754,0
+CSL.US,D,20210504,000000,185.053,189.608,181.798,189.022,216274.31466146,0
+CSL.US,D,20210505,000000,190.124,190.253,188.824,189.261,150269.12588356,0
+CSL.US,D,20210506,000000,189.301,189.697,186.323,189.171,262272.37339361,0
+CSL.US,D,20210507,000000,189.36,190.154,187.961,189.845,163874.25647424,0
+CSL.US,D,20210510,000000,189.548,192.932,189.548,190.997,199317.53127878,0
+CSL.US,D,20210511,000000,190.174,191.324,187.781,188.655,202099.8263355,0
+CSL.US,D,20210512,000000,188.467,189.518,184.01,184.16,214250.82734747,0
+CSL.US,D,20210513,000000,184.903,190.808,184.606,189.786,250071.99445416,0
+CSL.US,D,20210514,000000,191.831,194.322,190.778,193.389,238815.84241372,0
+CSL.US,D,20210517,000000,191.811,192.535,189.211,189.915,393574.32884698,0
+CSL.US,D,20210518,000000,190.321,191.166,187.246,187.375,190125.17506455,0
+CSL.US,D,20210519,000000,185.46,187.831,183.276,187.831,328778.39543599,0
+CSL.US,D,20210520,000000,188.794,189.717,188.168,189.041,218221.21580221,0
+CSL.US,D,20210521,000000,190.194,192.138,189.181,190.431,391363.40695111,0
+CSL.US,D,20210524,000000,191.364,191.424,189.291,191.017,125376.60415543,0
+CSL.US,D,20210525,000000,192.386,192.873,188.894,189.271,176921.11417055,0
+CSL.US,D,20210526,000000,188.645,190.114,187.653,189.508,214606.54996791,0
+CSL.US,D,20210527,000000,191.841,192.188,188.933,189.707,272227.56820182,0
+CSL.US,D,20210528,000000,190.351,190.351,187.315,189.498,159175.29166094,0
+CSL.US,D,20210601,000000,191.255,191.255,187.811,189.301,200354.46775591,0
+CSL.US,D,20210602,000000,189.767,189.767,185.181,186.75,236141.37262721,0
+CSL.US,D,20210603,000000,186.501,187.068,183.853,186.194,128945.92291347,0
+CSL.US,D,20210604,000000,186.71,187.741,184.716,186.531,149672.55990254,0
+CSL.US,D,20210607,000000,186.888,186.888,183.97,184.973,240066.41400567,0
+CSL.US,D,20210608,000000,184.536,185.589,183.147,184.873,317841.68835497,0
+CSL.US,D,20210609,000000,184.805,185.39,183.009,183.843,216819.48728938,0
+CSL.US,D,20210610,000000,184.726,185.936,183.573,184.467,300298.41611933,0
+CSL.US,D,20210611,000000,185.658,187.028,184.497,186.77,198918.47700769,0
+CSL.US,D,20210614,000000,186.601,186.601,184.339,184.676,280207.64591071,0
+CSL.US,D,20210615,000000,185.113,186.373,183.922,185.45,230614.06788755,0
+CSL.US,D,20210616,000000,184.576,186.481,183.623,184.517,289941.14390163,0
+CSL.US,D,20210617,000000,183.783,184.736,178.255,179.436,272167.10543347,0
+CSL.US,D,20210618,000000,178.175,178.533,176.112,176.38,760174.2013091,0
+CSL.US,D,20210621,000000,177.501,181.808,177.501,181.043,248095.86964205,0
+CSL.US,D,20210622,000000,180.518,183.396,179.337,183.117,383838.81543043,0
+CSL.US,D,20210623,000000,182.73,185.083,182.254,183.573,565053.79386636,0
+CSL.US,D,20210624,000000,185.241,186.095,182.9,185.758,384957.37664484,0
+CSL.US,D,20210625,000000,185.797,188.258,185.123,187.156,857143.3814699,0
+CSL.US,D,20210628,000000,187.107,187.732,184.844,186.928,359416.89558261,0
+CSL.US,D,20210629,000000,188.089,188.685,186.403,186.928,298172.14209916,0
+CSL.US,D,20210630,000000,188.962,189.171,187.623,188.575,282573.75557865,0
+CSL.US,D,20210701,000000,189.925,190.611,188.814,189.121,368985.12867338,0
+CSL.US,D,20210702,000000,189.628,189.628,187.851,188.665,240363.68928337,0
+CSL.US,D,20210706,000000,188.118,188.118,183.426,186.908,551532.30343855,0
+CSL.US,D,20210707,000000,187.166,191.275,186.581,190.174,241624.3380034,0
+CSL.US,D,20210708,000000,187.196,189.151,185.569,188.655,305130.399023,0
+CSL.US,D,20210709,000000,191.126,192.883,190.282,191.265,306305.39215452,0
+CSL.US,D,20210712,000000,189.648,191.651,188.685,191.583,191975.33577594,0
+CSL.US,D,20210713,000000,190.351,191.166,189.658,190.174,219772.08581028,0
+CSL.US,D,20210714,000000,190.848,192.059,189.271,191.791,217760.69104997,0
+CSL.US,D,20210715,000000,190.798,193.964,188.665,193.101,245328.69027741,0
+CSL.US,D,20210716,000000,193.796,194.013,190.431,190.738,349327.67497125,0
+CSL.US,D,20210719,000000,188.933,189.737,186.998,188.526,454153.99187862,0
+CSL.US,D,20210720,000000,188.635,194.629,188.278,194.371,499901.13012214,0
+CSL.US,D,20210721,000000,194.589,197.696,194.083,194.996,372510.10806797,0
+CSL.US,D,20210722,000000,195.582,195.889,192.535,193.131,295304.19145394,0
+CSL.US,D,20210723,000000,197.05,199.382,194.769,196.733,279455.8921576,0
+CSL.US,D,20210726,000000,196.733,197.556,194.143,196.346,284115.55617147,0
+CSL.US,D,20210727,000000,195.205,197.646,194.163,196.643,181655.34893205,0
+CSL.US,D,20210728,000000,196.445,197.934,195.165,197.299,253358.14591378,0
+CSL.US,D,20210729,000000,199.044,200.157,197.109,199.7,223215.4404676,0
+CSL.US,D,20210730,000000,198.479,200.226,197.676,199.274,431543.93965556,0
+CSL.US,D,20210802,000000,200.94,202.657,198.112,199.084,226975.21694593,0
+CSL.US,D,20210803,000000,200.554,200.861,197.109,200.137,296713.98166921,0
+CSL.US,D,20210804,000000,198.817,201.804,197.834,200.187,186845.06988177,0
+CSL.US,D,20210805,000000,200.99,202.071,200.216,201.05,230525.38916065,0
+CSL.US,D,20210806,000000,202.459,203.599,201.08,202.498,283971.45324026,0
+CSL.US,D,20210809,000000,201.467,201.834,199.521,200.314,196169.43647355,0
+CSL.US,D,20210810,000000,200.236,202.24,199.928,200.484,238059.05009659,0
+CSL.US,D,20210811,000000,201,203.609,200.324,203.53,174069.28693021,0
+CSL.US,D,20210812,000000,203.054,204.662,202.697,204.512,125667.8331563,0
+CSL.US,D,20210813,000000,204.722,206.072,203.847,204.463,165473.496697,0
+CSL.US,D,20210816,000000,204.195,207.142,202.757,205.952,239801.38553776,0
+CSL.US,D,20210817,000000,205.049,206.765,202.24,206.169,384116.94416482,0
+CSL.US,D,20210818,000000,205.753,207.242,202.459,202.637,168747.55560295,0
+CSL.US,D,20210819,000000,200.414,203.094,200.414,201.932,239616.97409431,0
+CSL.US,D,20210820,000000,201.982,204.265,201.317,204.155,290248.49630739,0
+CSL.US,D,20210823,000000,205.475,205.475,203.391,203.779,157661.70702668,0
+CSL.US,D,20210824,000000,204.136,206.468,203.312,204.542,116514.7777415,0
+CSL.US,D,20210825,000000,205.059,209.207,205.059,208.055,305128.38359738,0
+CSL.US,D,20210826,000000,208.006,210.714,207.262,208.829,312999.62832325,0
+CSL.US,D,20210827,000000,209.504,212.313,207.459,210.417,300157.33632652,0
+CSL.US,D,20210830,000000,211.41,212.79,210.159,211.567,267432.87067196,0
+CSL.US,D,20210831,000000,211.567,211.955,207.886,208.185,421543.39777111,0
+CSL.US,D,20210901,000000,207.877,209.137,205.416,206.616,224579.88360661,0
+CSL.US,D,20210902,000000,207.469,207.926,205.822,207.322,167173.50820033,0
+CSL.US,D,20210903,000000,206.546,207.539,204.482,204.731,134659.65452218,0
+CSL.US,D,20210907,000000,204.026,204.026,200.444,200.544,149314.82185649,0
+CSL.US,D,20210908,000000,199.561,202.141,198.847,201.903,196516.08967873,0
+CSL.US,D,20210909,000000,201.972,203.104,198.916,199.074,205255.98284317,0
+CSL.US,D,20210910,000000,200.544,200.544,196.236,196.426,236293.53726088,0
+CSL.US,D,20210913,000000,198.311,199.274,196.088,196.743,245194.66447425,0
+CSL.US,D,20210914,000000,196.743,196.842,192.773,193.16,228160.28720552,0
+CSL.US,D,20210915,000000,193.924,196.146,192.674,194.679,283544.1830106,0
+CSL.US,D,20210916,000000,195.096,196.733,193.855,195.343,376756.60983148,0
+CSL.US,D,20210917,000000,195.681,197.229,194.351,197.159,1535169.8425655,0
+CSL.US,D,20210920,000000,194.371,198.767,193.309,198.648,599655.62847806,0
+CSL.US,D,20210921,000000,199.938,200.574,196.346,198.419,530616.216442,0
+CSL.US,D,20210922,000000,199.284,202.121,198.569,200.424,342443.98879503,0
+CSL.US,D,20210923,000000,201.884,205.743,200.931,202.429,318377.79156764,0
+CSL.US,D,20210924,000000,201.962,204.146,201.267,202.974,212346.25014456,0
+CSL.US,D,20210927,000000,202.518,206.399,202.518,204.849,242066.72392513,0
+CSL.US,D,20210928,000000,204.453,206.576,200.334,201.367,210980.79929275,0
+CSL.US,D,20210929,000000,201.257,202.836,200.454,200.643,149376.29233764,0
+CSL.US,D,20210930,000000,201.804,202.021,195.234,196.376,401537.27543816,0
+CSL.US,D,20211001,000000,197.646,200.544,195.681,199.154,430460.64838937,0
+CSL.US,D,20211004,000000,199.411,202.3,197.596,198.509,309060.47896549,0
+CSL.US,D,20211005,000000,198.539,199.987,197.179,199.024,266995.52331426,0
+CSL.US,D,20211006,000000,197.934,199.054,195.253,198.519,231553.25622253,0
+CSL.US,D,20211007,000000,199.234,203.987,199.234,203.004,265358.99771768,0
+CSL.US,D,20211008,000000,202.766,203.51,201.367,202.359,143491.24955194,0
+CSL.US,D,20211011,000000,202.766,204.672,201.864,202.33,212781.58207666,0
+CSL.US,D,20211012,000000,202.707,205.565,200.701,202.687,218589.03097631,0
+CSL.US,D,20211013,000000,203.004,205.128,201.327,205.079,170042.46655836,0
+CSL.US,D,20211014,000000,206.329,211.42,205.376,211.26,250087.11014624,0
+CSL.US,D,20211015,000000,212.283,216.282,211.767,215.28,344538.01600542,0
+CSL.US,D,20211018,000000,213.86,215.418,213.245,214.327,258854.21155644,0
+CSL.US,D,20211019,000000,215.885,216.312,212.213,212.887,152621.12757222,0
+CSL.US,D,20211020,000000,213.474,215.577,212.461,215.458,235908.59096908,0
+CSL.US,D,20211021,000000,215.349,216.738,212.907,216.47,329453.56301585,0
+CSL.US,D,20211022,000000,219.061,226.681,219.061,225.073,388734.28424086,0
+CSL.US,D,20211025,000000,224.32,228.825,223.546,228.538,331056.83408983,0
+CSL.US,D,20211026,000000,229.232,229.798,226.831,227.228,207717.82522767,0
+CSL.US,D,20211027,000000,226.88,228.031,220.281,220.35,289266.98403457,0
+CSL.US,D,20211028,000000,221.085,222.345,219.775,222.157,279149.54746464,0
+CSL.US,D,20211029,000000,221.194,222.137,218.078,220.222,440615.37033311,0
+CSL.US,D,20211101,000000,222.166,223.793,219.229,223.219,237700.30433773,0
+CSL.US,D,20211102,000000,223.803,226.116,223.149,225.68,273199.00334657,0
+CSL.US,D,20211103,000000,225.401,228.785,225.253,227.426,190791.27322916,0
+CSL.US,D,20211104,000000,226.85,230.433,226.255,227.108,156149.13010522,0
+CSL.US,D,20211105,000000,229.162,231.356,229.162,230.433,106158.5132366,0
+CSL.US,D,20211108,000000,231.415,234.046,230.711,233.539,136687.17268738,0
+CSL.US,D,20211109,000000,233.37,235.503,232.438,232.438,154255.63774318,0
+CSL.US,D,20211110,000000,231.485,232.666,230.185,232.159,158726.85946237,0
+CSL.US,D,20211111,000000,232.884,234.402,232.179,233.35,111557.83844991,0
+CSL.US,D,20211112,000000,234.561,237.121,233.786,236.724,119616.51775765,0
+CSL.US,D,20211115,000000,240.425,241.031,236.376,236.843,159290.17092081,0
+CSL.US,D,20211116,000000,236.278,239.215,235.97,236.684,247230.2443419,0
+CSL.US,D,20211117,000000,236.109,237.826,235.404,237.637,163383.50033784,0
+CSL.US,D,20211118,000000,237.508,239.641,236.396,237.726,150703.45010284,0
+CSL.US,D,20211119,000000,237.627,238.967,235.91,235.92,158268.35013575,0
+CSL.US,D,20211122,000000,236.199,239.384,235.712,236.308,190063.70458339,0
+CSL.US,D,20211123,000000,235.523,240.088,235.483,236.556,147969.52526078,0
+CSL.US,D,20211124,000000,235.99,237.299,232.963,235.246,115766.04712681,0
+CSL.US,D,20211126,000000,230.314,232.179,228.101,230.284,88242.387262823,0
+CSL.US,D,20211129,000000,233.191,233.747,229.55,229.688,240940.10100827,0
+CSL.US,D,20211130,000000,227.515,229.391,222.157,222.97,404792.1878008,0
+CSL.US,D,20211201,000000,226.761,231.951,224.509,224.509,297296.43967094,0
+CSL.US,D,20211202,000000,224.746,231.425,223.506,230.482,389500.14597325,0
+CSL.US,D,20211203,000000,230.691,233.35,228.627,231.733,148272.84681533,0
+CSL.US,D,20211206,000000,234.036,238.014,232.913,236.903,220670.96563303,0
+CSL.US,D,20211207,000000,239.562,242.381,239.036,239.384,133180.33212331,0
+CSL.US,D,20211208,000000,241.547,241.597,239.096,240.584,149768.29261909,0
+CSL.US,D,20211209,000000,239.533,239.959,236.704,237.389,237986.49477457,0
+CSL.US,D,20211210,000000,237.964,240.028,236.913,238.689,176651.0471386,0
+CSL.US,D,20211213,000000,237.389,239.324,234.71,237.954,165748.60229298,0
+CSL.US,D,20211214,000000,235.9,237.459,230.413,232.209,459248.98782459,0
+CSL.US,D,20211215,000000,232.258,237.26,230.443,237.062,285162.56977667,0
+CSL.US,D,20211216,000000,239.394,243.789,239.234,242.361,349076.75448261,0
+CSL.US,D,20211217,000000,241.259,241.259,233.38,233.599,713616.86196975,0
+CSL.US,D,20211220,000000,232.209,232.953,226.731,229.451,311126.29021732,0
+CSL.US,D,20211221,000000,230.344,235.346,230.344,234.69,238572.98362753,0
+CSL.US,D,20211222,000000,235.513,237.816,234.114,235.056,259778.28419934,0
+CSL.US,D,20211223,000000,236.308,239.651,235.663,238.411,162723.44845006,0
+CSL.US,D,20211227,000000,238.531,243.076,238.331,242.897,119552.02413808,0
+CSL.US,D,20211228,000000,243.254,244.663,242.251,242.579,147800.22950941,0
+CSL.US,D,20211229,000000,243.164,244.266,242.46,243.373,150884.83840789,0
+CSL.US,D,20211230,000000,243.085,245.199,242.281,243.284,148299.04734827,0
+CSL.US,D,20211231,000000,243.274,247.362,243.274,245.665,135673.41360478,0
+CSL.US,D,20220103,000000,246.242,246.628,241.308,242.946,323733.78513031,0
+CSL.US,D,20220104,000000,243.969,247.312,243.114,246.539,373632.7001336,0
+CSL.US,D,20220105,000000,245.804,247.749,240.931,240.931,370389.88032463,0
+CSL.US,D,20220106,000000,241.448,242.311,238.878,240.038,333008.77379461,0
+CSL.US,D,20220107,000000,239.374,241.894,235.812,236.496,225710.53737468,0
+CSL.US,D,20220110,000000,235.066,236.346,232.041,235.523,185047.31023627,0
+CSL.US,D,20220111,000000,236.209,237.568,232.706,237.369,206806.85285125,0
+CSL.US,D,20220112,000000,238.501,242.827,238.501,241.298,177947.97351963,0
+CSL.US,D,20220113,000000,241.765,244.524,239.493,239.9,155990.91919471,0
+CSL.US,D,20220114,000000,236.853,237.676,232.438,234.59,171424.04081507,0
+CSL.US,D,20220118,000000,231.554,232.854,228.984,229.957,178044.71394898,0
+CSL.US,D,20220119,000000,231.177,233.509,227.326,227.961,166953.82680867,0
+CSL.US,D,20220120,000000,229.688,233.569,226.354,226.751,191558.14267435,0
+CSL.US,D,20220121,000000,226.711,230.988,225.044,225.343,208181.37311833,0
+CSL.US,D,20220124,000000,220.44,227.724,217.275,227.148,310244.54151228,0
+CSL.US,D,20220125,000000,220.618,222.841,216.362,220.34,303854.63461089,0
+CSL.US,D,20220126,000000,223,225.759,215.15,217.492,266662.97808835,0
+CSL.US,D,20220127,000000,218.912,221.383,211.42,213.364,373487.58948956,0
+CSL.US,D,20220128,000000,212.59,216.868,208.969,216.838,395842.69037276,0
+CSL.US,D,20220131,000000,215.915,221.293,214.674,221.223,739129.12707342,0
+CSL.US,D,20220201,000000,223.139,223.616,217.035,220.251,272285.00783174,0
+CSL.US,D,20220202,000000,221.015,223.626,218.038,220.092,357957.72743986,0
+CSL.US,D,20220203,000000,218.098,220.37,216.063,217.265,154926.77447182,0
+CSL.US,D,20220204,000000,215.002,216.024,212.203,213.652,179680.23183274,0
+CSL.US,D,20220207,000000,213.454,216.589,211.936,215.707,332039.35407547,0
+CSL.US,D,20220208,000000,215.498,220.45,213.285,220.152,269693.1704953,0
+CSL.US,D,20220209,000000,222.94,227.268,222.464,226.622,268866.84599457,0
+CSL.US,D,20220210,000000,221.73,227.048,221.135,222.335,277654.10166088,0
+CSL.US,D,20220211,000000,235.226,240.267,225.49,226.811,604283.04568217,0
+CSL.US,D,20220214,000000,225.203,230.085,225.005,227.148,354382.36240499,0
+CSL.US,D,20220215,000000,230.531,236.516,230.531,235.076,325394.49583421,0
+CSL.US,D,20220216,000000,233.36,238.272,233.36,236.396,272706.23178456,0
+CSL.US,D,20220217,000000,234.124,234.789,231.534,233.38,210150.4439408,0
+CSL.US,D,20220218,000000,233.688,236.386,232.12,232.268,279408.52965573,0
+CSL.US,D,20220222,000000,231.138,233.589,228.288,230.671,202963.43621005,0
+CSL.US,D,20220223,000000,232.348,232.348,226.781,226.93,393669.05385071,0
+CSL.US,D,20220224,000000,223.526,229.593,220.673,228.944,242179.58775938,0
+CSL.US,D,20220225,000000,230.889,238.773,230.522,238.391,261272.72229029,0
+CSL.US,D,20220228,000000,234.293,238.496,232.953,235.583,592053.44307135,0
+CSL.US,D,20220301,000000,235.95,235.95,228.298,229.878,429116.35950647,0
+CSL.US,D,20220302,000000,230.264,235.985,229.064,234.531,447875.94109867,0
+CSL.US,D,20220303,000000,234.959,238.223,234.038,236.764,268287.41113126,0
+CSL.US,D,20220304,000000,233.35,235.453,229.678,230.443,305419.61259824,0
+CSL.US,D,20220307,000000,230.324,230.85,223.05,223.277,428817.06880315,0
+CSL.US,D,20220308,000000,224.25,225.411,216.252,216.262,380163.6868278,0
+CSL.US,D,20220309,000000,219.308,226.483,218.812,223.606,353554.02247864,0
+CSL.US,D,20220310,000000,220.41,228.478,220.41,227.763,349621.92711053,0
+CSL.US,D,20220311,000000,229.768,231.961,228.25,230.234,360736.99935816,0
+CSL.US,D,20220314,000000,231.604,234.799,229.256,231.961,529711.29034241,0
+CSL.US,D,20220315,000000,233.776,237.706,232.206,236.754,374701.88342052,0
+CSL.US,D,20220316,000000,238.292,245.735,238.292,244.594,361269.07171961,0
+CSL.US,D,20220317,000000,242.996,247.292,242.246,247.154,263447.36652514,0
+CSL.US,D,20220318,000000,244.752,246.886,241.071,243.829,663191.92088184,0
+CSL.US,D,20220321,000000,243.859,246.312,242.976,244.951,235722.16410001,0
+CSL.US,D,20220322,000000,245.596,248.935,244.475,247.124,364240.81678382,0
+CSL.US,D,20220323,000000,246.599,246.945,242.579,242.589,256637.24338375,0
+CSL.US,D,20220324,000000,242.907,245.606,242.142,244.722,241314.97017203,0
+CSL.US,D,20220325,000000,245.636,246.398,242.559,245.417,357243.25906055,0
+CSL.US,D,20220328,000000,246.082,247.679,244.021,246.965,175541.55533945,0
+CSL.US,D,20220329,000000,248.801,253.048,248.801,251.331,334982.88318112,0
+CSL.US,D,20220330,000000,251.699,252.533,247.213,248.444,252868.39749017,0
+CSL.US,D,20220331,000000,247.472,250.954,244.038,244.038,503373.70845082,0
+CSL.US,D,20220401,000000,245.089,249.466,242.569,248.275,627469.50963012,0
+CSL.US,D,20220404,000000,248.662,250.091,245.923,246.012,359163.95966836,0
+CSL.US,D,20220405,000000,243.979,246.791,237.627,238.531,552307.23458618,0
+CSL.US,D,20220406,000000,236.059,236.541,231.246,232.893,516842.79781273,0
+CSL.US,D,20220407,000000,231.763,235.443,231.226,233.201,334582.82119723,0
+CSL.US,D,20220408,000000,234.114,238.451,232.14,234.263,248018.27575601,0
+CSL.US,D,20220411,000000,232.794,239.631,232.794,239.195,370618.63113154,0
+CSL.US,D,20220412,000000,242.728,248.146,240.936,242.44,528112.05011964,0
+CSL.US,D,20220413,000000,242.767,245.476,241.167,243.899,210734.91736814,0
+CSL.US,D,20220414,000000,245.566,247.115,241.775,242.421,230904.28917561,0
+CSL.US,D,20220418,000000,241.804,244.226,240.342,241.517,225535.19534647,0
+CSL.US,D,20220419,000000,241.994,251.748,241.647,251.004,274927.23080847,0
+CSL.US,D,20220420,000000,253.028,258.695,253.028,257.475,265901.14720719,0
+CSL.US,D,20220421,000000,258.745,260.655,251.178,252.572,303824.40322672,0
+CSL.US,D,20220422,000000,252.214,252.214,244.584,244.683,344749.63569464,0
+CSL.US,D,20220425,000000,243.691,249.049,237.429,248.384,297042.49604388,0
+CSL.US,D,20220426,000000,246.509,250.637,243.016,243.046,279022.57565112,0
+CSL.US,D,20220427,000000,243.334,245.675,241.517,242.351,371145.66492895,0
+CSL.US,D,20220428,000000,243.492,250.205,239.91,248.017,585290.68243182,0
+CSL.US,D,20220429,000000,266.941,269.412,254.984,257.375,1141655.9764869,0
+CSL.US,D,20220502,000000,256.909,259.429,250.707,257.525,503470.44888017,0
+CSL.US,D,20220503,000000,259.697,266.266,257.847,263.964,412151.51442133,0
+CSL.US,D,20220504,000000,264.54,273.024,262.649,270.751,534619.85941931,0
+CSL.US,D,20220505,000000,267.685,268.464,257.688,260.085,415266.35470396,0
+CSL.US,D,20220506,000000,257.573,261.3,254.437,260.888,436450.49330686,0
+CSL.US,D,20220509,000000,258.099,261.037,248.265,249.267,371487.27957011,0
+CSL.US,D,20220510,000000,251.987,252.86,243.74,244.882,543627.80419009,0
+CSL.US,D,20220511,000000,244.425,250.24,239.483,239.959,386678.55011709,0
+CSL.US,D,20220512,000000,239.651,245.596,237.28,242.142,323591.69762469,0
+CSL.US,D,20220513,000000,243.432,246.759,241.775,243.769,295260.85980329,0
+CSL.US,D,20220516,000000,241.204,250.782,239.901,248.345,306565.1582374,0
+CSL.US,D,20220517,000000,252.055,256.36,248.713,256.202,323768.21670224,0
+CSL.US,D,20220518,000000,255.426,256.977,244.506,245.013,241953.89335733,0
+CSL.US,D,20220519,000000,242.516,249.936,240.652,246.923,239894.63426937,0
+CSL.US,D,20220520,000000,247.907,249.657,236.182,240.627,282462.37523077,0
+CSL.US,D,20220523,000000,244.685,248.633,241.512,247.5,318647.21741756,0
+CSL.US,D,20220524,000000,246.247,247.231,239.956,242.288,300376.32049989,0
+CSL.US,D,20220525,000000,240.827,246.395,239.991,244.088,235883.70433681,0
+CSL.US,D,20220526,000000,247.31,250.4,246.684,249.627,253579.45662639,0
+CSL.US,D,20220527,000000,251.627,253.994,250.582,252.203,244195.14751117,0
+CSL.US,D,20220531,000000,250.522,255.117,247.105,253.039,492944.19365975,0
+CSL.US,D,20220601,000000,254.65,254.65,247.569,253.824,265490.58121429,0
+CSL.US,D,20220602,000000,254.491,261.254,252.075,260.727,297907.8238881,0
+CSL.US,D,20220603,000000,258.608,263.243,257.166,262.696,235212.03193897,0
+CSL.US,D,20220606,000000,264.675,266.614,262.437,265.679,198734.58995014,0
+CSL.US,D,20220607,000000,264.208,271.089,262.651,270.712,273251.01170302,0
+CSL.US,D,20220608,000000,268.733,269.338,264.954,265.311,221411.57735777,0
+CSL.US,D,20220609,000000,263.74,268.976,261.99,262.169,297808.27962555,0
+CSL.US,D,20220610,000000,257.535,259.036,254.849,255.466,243833.16837462,0
+CSL.US,D,20220613,000000,249.209,249.538,242.716,243.681,294692.24255836,0
+CSL.US,D,20220614,000000,242.556,248.476,240.955,243.919,318327.46918027,0
+CSL.US,D,20220615,000000,246.445,249.996,243.392,247.231,297286.42637035,0
+CSL.US,D,20220616,000000,241.8,241.8,230.075,232.074,293686.74495681,0
+CSL.US,D,20220617,000000,232.491,236.658,229.349,233.278,598700.42039503,0
+CSL.US,D,20220621,000000,236.49,236.49,230.782,233.128,404283.43714594,0
+CSL.US,D,20220622,000000,230.105,239.224,229.003,236.311,396247.50031438,0
+CSL.US,D,20220623,000000,238.499,240.747,228.294,230.125,478392.63237019,0
+CSL.US,D,20220624,000000,231.885,239.742,229.916,238.827,902591.96050993,0
+CSL.US,D,20220627,000000,240.657,246.545,237.295,245.57,376113.41634106,0
+CSL.US,D,20220628,000000,247.161,249.399,237.186,238.439,293530.89282857,0
+CSL.US,D,20220629,000000,239.454,239.454,233.774,238.409,226598.93948414,0
+CSL.US,D,20220630,000000,235.435,239.354,231.716,237.305,404700.71865057,0
+CSL.US,D,20220701,000000,236.35,241,235.307,239.881,313358.30003344,0
+CSL.US,D,20220705,000000,237.941,245.272,235.137,245.082,329496.53653823,0
+CSL.US,D,20220706,000000,245.54,248.216,241.91,246.375,298573.46330032,0
+CSL.US,D,20220707,000000,247.828,251.04,247.828,248.186,313721.28466759,0
+CSL.US,D,20220708,000000,247.191,249.191,244.183,247.956,195584.3659645,0
+CSL.US,D,20220711,000000,246.644,250.552,246.405,250.204,206473.90498923,0
+CSL.US,D,20220712,000000,249.777,256.609,249.777,251.398,284791.10767595,0
+CSL.US,D,20220713,000000,248.723,252.601,245.669,251.03,201924.02834223,0
+CSL.US,D,20220714,000000,247.3,249.141,244.143,248.981,464737.97494121,0
+CSL.US,D,20220715,000000,251.507,256.808,249.419,253.616,363902.65346789,0
+CSL.US,D,20220718,000000,254.421,258.33,249.518,250.552,231279.53081934,0
+CSL.US,D,20220719,000000,253.328,262.02,252.611,261.82,620036.07400221,0
+CSL.US,D,20220720,000000,261.314,263.551,258.886,262.298,255307.90700345,0
+CSL.US,D,20220721,000000,260.826,266.217,260.061,265.947,327979.24065751,0
+CSL.US,D,20220722,000000,266.067,268.136,263.318,264.546,235607.19249639,0
+CSL.US,D,20220725,000000,264.744,267.39,262.074,265.889,398845.70611678,0
+CSL.US,D,20220726,000000,266.027,268.076,263.959,267.579,280859.61205391,0
+CSL.US,D,20220727,000000,268.513,270.876,263.899,270.066,695724.9059585,0
+CSL.US,D,20220728,000000,279.463,289.145,275.088,286.028,897215.56483446,0
+CSL.US,D,20220729,000000,288.415,295.714,287.291,294.481,902176.69000049,0
+CSL.US,D,20220801,000000,293.755,294.272,290.831,291.876,622990.22595555,0
+CSL.US,D,20220802,000000,291.965,293.069,287.699,288.962,276854.71510696,0
+CSL.US,D,20220803,000000,290.354,290.588,285.829,286.376,503130.889861,0
+CSL.US,D,20220804,000000,285.709,289.876,284.585,287.47,509375.0299666,0
+CSL.US,D,20220805,000000,285.331,299.365,285.231,298.967,573230.1606503,0
+CSL.US,D,20220808,000000,299.036,303.023,298.101,301.045,408899.67663462,0
+CSL.US,D,20220809,000000,299.881,302.529,298.479,299.553,481725.85691931,0
+CSL.US,D,20220810,000000,302.467,308.874,302.467,305.431,493361.47516439,0
+CSL.US,D,20220811,000000,306.982,313.277,306.933,309.568,320639.10816623,0
+CSL.US,D,20220812,000000,309.787,313.347,307.778,310.801,468697.6244961,0
+CSL.US,D,20220815,000000,308.325,315.595,307.768,314.412,482331.16647545,0
+CSL.US,D,20220816,000000,312.452,316.968,311.684,313.864,416924.55299256,0
+CSL.US,D,20220817,000000,310.724,314.203,309.737,313.097,396754.30566203,0
+CSL.US,D,20220818,000000,313.306,316.775,312.26,314.822,340004.47167297,0
+CSL.US,D,20220819,000000,313.246,314.478,309.359,311.302,387071.30379728,0
+CSL.US,D,20220822,000000,307.674,309.877,304.574,306.378,443422.90389633,0
+CSL.US,D,20220823,000000,306.966,310.924,305.949,306.527,355291.83813094,0
+CSL.US,D,20220824,000000,307.993,309.239,306.567,308.481,409253.03178187,0
+CSL.US,D,20220825,000000,310.036,314.483,309.05,314.263,301697.78202093,0
+CSL.US,D,20220826,000000,313.765,314.443,303.586,304.005,372685.73146304,0
+CSL.US,D,20220829,000000,300.496,303.886,299.459,301.503,363181.28282858,0
+CSL.US,D,20220830,000000,302.38,304.015,293.637,294.495,445058.9731019,0
+CSL.US,D,20220831,000000,297.037,297.904,293.488,294.744,3174216.0078506,0
+CSL.US,D,20220901,000000,291.943,298.472,290.706,298.034,658350.83775578,0
+CSL.US,D,20220902,000000,301.224,303.352,293.578,295.043,292619.65430147,0
+CSL.US,D,20220906,000000,295.512,299.059,293.777,297.017,624805.90194731,0
+CSL.US,D,20220907,000000,297.077,302.32,296.184,301.862,461777.77472625,0
+CSL.US,D,20220908,000000,300.496,306.996,299.065,306.597,466326.86966633,0
+CSL.US,D,20220909,000000,308.182,309.787,307.096,307.773,304481.40681889,0
+CSL.US,D,20220912,000000,308.222,313.259,308.222,310.954,381003.50329175,0
+CSL.US,D,20220913,000000,304.823,307.295,299.17,300.536,542748.65533567,0
+CSL.US,D,20220914,000000,301.423,304.17,298.472,301.762,277386.4556774,0
+CSL.US,D,20220915,000000,301.074,304.065,299.17,300.297,358701.40234293,0
+CSL.US,D,20220916,000000,295.651,296.229,288.164,290.397,666097.8411124,0
+CSL.US,D,20220919,000000,287.327,297.151,286.878,295.701,486314.80037772,0
+CSL.US,D,20220920,000000,293.259,294.101,287.305,288.693,857972.34610458,0
+CSL.US,D,20220921,000000,292.092,292.738,283.589,283.928,546882.46354914,0
+CSL.US,D,20220922,000000,284.107,284.351,277.876,278.076,438515.69938764,0
+CSL.US,D,20220923,000000,274.517,274.811,268.909,272.563,518544.66155191,0
+CSL.US,D,20220926,000000,271.696,275.833,271.202,272.842,435158.29679349,0
+CSL.US,D,20220927,000000,276.471,278.425,268.894,273.669,302321.71521889,0
+CSL.US,D,20220928,000000,276.052,282.323,273.889,280.618,405963.84053412,0
+CSL.US,D,20220929,000000,278.305,279.681,274.238,279.541,378056.37188404,0
+CSL.US,D,20220930,000000,280.08,284.765,278.086,279.541,627208.34569185,0
+CSL.US,D,20221003,000000,285.014,290.228,281.685,288.832,376805.49616402,0
+CSL.US,D,20221004,000000,291.564,296.409,291.564,295.551,443935.49210237,0
+CSL.US,D,20221005,000000,292.461,298.512,292.242,296.568,311184.17471077,0
+CSL.US,D,20221006,000000,295.791,300.566,295.711,297.505,318443.66756223,0
+CSL.US,D,20221007,000000,294.943,296.409,290.258,291.544,419050.38796265,0
+CSL.US,D,20221010,000000,293.209,294.943,289.799,290.796,219582.35514324,0
+CSL.US,D,20221011,000000,289.859,295.512,289.859,292.581,316090.37611142,0
+CSL.US,D,20221012,000000,292.69,292.69,286.4,287.227,366164.52612556,0
+CSL.US,D,20221013,000000,282.891,293.458,279.162,292.72,292136.15622845,0
+CSL.US,D,20221014,000000,296.718,297.705,279.89,280.747,347378.31884046,0
+CSL.US,D,20221017,000000,284.805,291.973,284.805,290.677,323092.07019781,0
+CSL.US,D,20221018,000000,297.266,300.775,289.48,292.541,376434.34619096,0
+CSL.US,D,20221019,000000,289.779,292.87,284.785,285.074,463427.88744432,0
+CSL.US,D,20221020,000000,284.276,284.436,268.276,269.423,1015536.5438574,0
+CSL.US,D,20221021,000000,270.758,275.025,268.944,273.031,737698.68956408,0
+CSL.US,D,20221024,000000,275.045,278.385,273.819,276.301,414065.94413524,0
+CSL.US,D,20221025,000000,275.135,281.4,275.135,281.136,519762.43470677,0
+CSL.US,D,20221026,000000,276.331,283.17,273.859,278.933,368834.79971553,0
+CSL.US,D,20221027,000000,281.316,284.157,278.634,282.103,531842.86477588,0
+CSL.US,D,20221028,000000,249.684,262.614,222.199,238.668,2188917.1526094,0
+CSL.US,D,20221031,000000,238.698,242.277,234.282,238.06,1105943.6617549,0
+CSL.US,D,20221101,000000,241.499,243.533,233.405,236.615,805037.33197377,0
+CSL.US,D,20221102,000000,236.256,241.44,230.912,231.969,745240.05577346,0
+CSL.US,D,20221103,000000,229.297,233.024,221.317,227.144,740573.59719325,0
+CSL.US,D,20221104,000000,231.491,231.491,223.127,224.871,792475.41004771,0
+CSL.US,D,20221107,000000,226.187,227.533,221.497,227.144,620435.36023751,0
+CSL.US,D,20221108,000000,228.679,231.431,226.381,229.018,450632.24134603,0
+CSL.US,D,20221109,000000,227.393,232.039,226.337,228.988,707602.43918097,0
+CSL.US,D,20221110,000000,236.355,241.948,234.282,241.888,697078.83278264,0
+CSL.US,D,20221111,000000,242.666,242.666,234.053,236.764,756369.53942512,0
+CSL.US,D,20221114,000000,237.452,246.733,236.325,240.184,667347.71372438,0
+CSL.US,D,20221115,000000,244.6,246.873,238.598,241.31,801310.78562263,0
+CSL.US,D,20221116,000000,240.05,245.935,239.83,245.01,468088,0
+CSL.US,D,20221117,000000,242.81,246.74,238.83,246.74,872514,0
+CSL.US,D,20221118,000000,249.68,252.1559,246.36,250.75,525373,0
+CSL.US,D,20221121,000000,248.63,256.81,247.53,255.67,586697,0
+CSL.US,D,20221122,000000,256.53,262.19,253.61,255.56,519751,0
+CSL.US,D,20221123,000000,256.32,260.16,255.19,255.63,264197,0
+CSL.US,D,20221125,000000,255.8,262.595,255.79,258.32,253220,0
+CSL.US,D,20221128,000000,255.77,261.7,255,257.25,562738,0
+CSL.US,D,20221129,000000,255.32,256.8097,252.16,255.53,445845,0
+CSL.US,D,20221130,000000,255.16,263.2,253.04,263.11,691341,0
+CSL.US,D,20221201,000000,265.15,266.3999,261.325,262.1,360039,0
+CSL.US,D,20221202,000000,259.23,261.85,258.18,259.73,348279,0
+CSL.US,D,20221205,000000,258.17,258.17,253.85,255.72,347627,0
+CSL.US,D,20221206,000000,255.95,258.48,250.14,252.05,282949,0
+CSL.US,D,20221207,000000,251.28,256.25,250.38,250.96,289977,0
+CSL.US,D,20221208,000000,251.17,252.67,250.07,251.82,302083,0
+CSL.US,D,20221209,000000,250.76,253.08,247.67,248.33,350331,0
+CSL.US,D,20221212,000000,247.79,252.65,246.52,251.99,378486,0
+CSL.US,D,20221213,000000,259.2,259.2,251.26,253.54,430502,0
+CSL.US,D,20221214,000000,252.72,255.21,247.72,249.32,344758,0
+CSL.US,D,20221215,000000,246.7,248.27,240.95,244.7,613806,0
+CSL.US,D,20221216,000000,242.53,246.24,237.24,238.99,573331,0
+CSL.US,D,20221219,000000,238.99,241.58,235.29,237.31,311441,0
+CSL.US,D,20221220,000000,237.01,239.07,235.825,236.35,265142,0
+CSL.US,D,20221221,000000,237.59,240.82,235.47,239.11,312801,0
+CSL.US,D,20221222,000000,236.92,237.79,233.68,237,216351,0
+CSL.US,D,20221223,000000,236.45,238.25,235.85,237.89,119990,0
+CSL.US,D,20221227,000000,237.41,240.105,236.15,238.21,156573,0
+CSL.US,D,20221228,000000,239.33,240.11,235.16,235.84,172666,0
+CSL.US,D,20221229,000000,237.49,239.435,236.11,237.53,181151,0
+CSL.US,D,20221230,000000,236.11,236.815,233.29,235.65,210723,0
+CSL.US,D,20230103,000000,237.61,238.42,232.64,234.29,318310,0
+CSL.US,D,20230104,000000,235.98,238.32,232.52,238.24,418375,0
+CSL.US,D,20230105,000000,236.97,238.01,229.78,229.89,376768,0
+CSL.US,D,20230106,000000,231.09,237.705,230.41,236.63,275351,0
+CSL.US,D,20230109,000000,238,239.18,236.06,237.64,211704,0
+CSL.US,D,20230110,000000,237.38,239.16,235.51,238.85,245415,0
+CSL.US,D,20230111,000000,240,246.74,239,246.24,452351,0
+CSL.US,D,20230112,000000,246.99,248.3,241.61,241.93,267827,0
+CSL.US,D,20230113,000000,239.27,241.405,238.335,239.43,245563,0
+CSL.US,D,20230117,000000,238.62,241.24,236.96,238.17,247796,0
+CSL.US,D,20230118,000000,237.41,242.6,236.93,237.01,238240,0
+CSL.US,D,20230119,000000,235.58,237.78,233.37,233.92,266002,0
+CSL.US,D,20230120,000000,234.64,236.72,233.23,235.9,197764,0
+CSL.US,D,20230123,000000,236.98,242.86,235.5091,240.29,244564,0
+CSL.US,D,20230124,000000,241.02,243.55,239.69,240.32,212761,0
+CSL.US,D,20230125,000000,238.61,241.64,236.93,240.74,190159,0
+CSL.US,D,20230126,000000,242.23,245.82,240.475,243.16,232812,0
+CSL.US,D,20230127,000000,242.63,251.32,241.26,248.47,316089,0
+CSL.US,D,20230130,000000,246.83,250.05,244.63,244.67,231099,0
+CSL.US,D,20230131,000000,245.5,250.86,244.36,250.86,613348,0
+CSL.US,D,20230201,000000,250.29,257.6,249.85,255.56,210448,0
+CSL.US,D,20230202,000000,256.5,259.715,255.96,257.29,493020,0
+CSL.US,D,20230203,000000,254.75,256.95,249.28,250.48,385973,0
+CSL.US,D,20230206,000000,248.07,249.76,243.01,246.73,445669,0
+CSL.US,D,20230207,000000,245.68,250.68,242.35,250.68,522303,0
+CSL.US,D,20230208,000000,258.8,264.39,249.735,251.24,770424,0
+CSL.US,D,20230209,000000,253.99,263.335,253.63,253.68,493806,0
+CSL.US,D,20230210,000000,250.87,255.64,250.81,255.64,328249,0
+CSL.US,D,20230213,000000,256.64,258.49,255.585,257.35,304859,0
+CSL.US,D,20230214,000000,255.8,259.11,254.67,257.03,292949,0
+CSL.US,D,20230215,000000,256.42,262.15,256.42,260.79,340887,0
+CSL.US,D,20230216,000000,257.01,262.04,257.01,259.85,361508,0
+CSL.US,D,20230217,000000,259.6,267.14,258.925,266.19,484802,0
+CSL.US,D,20230221,000000,264,264.655,257.34,259.73,555958,0
+CSL.US,D,20230222,000000,259.93,260.46,255.8,256.97,356352,0
+CSL.US,D,20230223,000000,257.58,259.155,252.905,256.69,255607,0
+CSL.US,D,20230224,000000,254.18,260.04,253.62,257.51,379165,0
+CSL.US,D,20230227,000000,259.39,262.42,257.98,259.02,201833,0
+CSL.US,D,20230228,000000,258.35,262.24,257.63,258.22,365148,0
+CSL.US,D,20230301,000000,257.64,262.21,257.17,257.94,219044,0
+CSL.US,D,20230302,000000,256.66,260.93,254.2101,260.93,255197,0
+CSL.US,D,20230303,000000,261.98,266.76,259.49,265.44,421011,0
+CSL.US,D,20230306,000000,265.43,268.05,262.49,264.28,258686,0
+CSL.US,D,20230307,000000,263.86,265.44,260.085,260.49,281605,0
+CSL.US,D,20230308,000000,260.52,265.03,260.36,263.81,211776,0
+CSL.US,D,20230309,000000,264.21,266.735,255.47,255.62,248775,0
+CSL.US,D,20230310,000000,255.2,255.2,241.595,243.1,556036,0
+CSL.US,D,20230313,000000,239.1,241.35,235.39,237.23,495588,0
+CSL.US,D,20230314,000000,241.24,243.15,234.7,237.33,507544,0
+CSL.US,D,20230315,000000,230.76,232.63,220.835,222.63,608990,0
+CSL.US,D,20230316,000000,218.21,225.27,215.36,224.32,762253,0
+CSL.US,D,20230317,000000,222.18,222.315,215.7,218.21,1540383,0
+CSL.US,D,20230320,000000,220.03,222.03,218.93,221.07,638763,0
+CSL.US,D,20230321,000000,224.15,226.2482,221.05,223.26,588921,0
+CSL.US,D,20230322,000000,223.3,224.76,217.74,217.81,518682,0
+CSL.US,D,20230323,000000,218.14,219.8,211.61,212.96,366739,0
+CSL.US,D,20230324,000000,211.07,213.21,206.75,212.05,573031,0
+CSL.US,D,20230327,000000,215,218.3,213.5,217.43,297581,0
+CSL.US,D,20230328,000000,217.72,220.6899,217.55,218.99,221222,0
+CSL.US,D,20230329,000000,220.64,223.01,219.38,222.75,229113,0
+CSL.US,D,20230330,000000,225,227.185,224.25,225.02,490786,0
+CSL.US,D,20230331,000000,227.44,228.65,224.86,226.07,451210,0
+CSL.US,D,20230403,000000,226.07,228.99,225.18,225.81,417235,0
+CSL.US,D,20230404,000000,226.24,226.875,211.365,212.23,613599,0
+CSL.US,D,20230405,000000,209.74,209.74,203.655,206.84,727576,0
+CSL.US,D,20230406,000000,207.15,207.88,204.29,205.6,461425,0
+CSL.US,D,20230410,000000,205.6,211.03,205.6,210.54,440605,0
+CSL.US,D,20230411,000000,211.07,213.499,209.75,210.76,285166,0
+CSL.US,D,20230412,000000,213.19,215.13,210.005,210.6,365248,0
+CSL.US,D,20230413,000000,210.6,212.975,207.76,210.79,317105,0
+CSL.US,D,20230414,000000,210.76,211.87,209.45,210.88,322797,0
+CSL.US,D,20230417,000000,211.79,217.49,210.9079,216.87,437184,0
+CSL.US,D,20230418,000000,216.94,218.61,215.8575,217.56,374433,0
+CSL.US,D,20230419,000000,216.84,221.9999,215.35,220.77,594667,0
+CSL.US,D,20230420,000000,218.91,220.695,218.1783,220.14,378766,0
+CSL.US,D,20230421,000000,220.3,220.3,214.85,218.85,325300,0
+CSL.US,D,20230424,000000,219.66,220.49,216.89,217.76,380623,0
+CSL.US,D,20230425,000000,216.75,218.2204,213.19,213.59,331343,0
+CSL.US,D,20230426,000000,211.84,216.705,211.84,212.57,437984,0
+CSL.US,D,20230427,000000,214.49,219.725,213.29,217.65,689365,0
+CSL.US,D,20230428,000000,209.02,221.115,208.84,215.85,829279,0
+CSL.US,D,20230501,000000,216.1,217.93,214.47,216.44,392920,0
+CSL.US,D,20230502,000000,215.06,215.52,208.576,211.93,394775,0
+CSL.US,D,20230503,000000,213.18,216.99,211.36,213.12,393487,0
+CSL.US,D,20230504,000000,212.53,214.77,209.14,209.75,542679,0
+CSL.US,D,20230505,000000,212.56,214.14,210.88,213.58,222526,0
+CSL.US,D,20230508,000000,213.64,213.82,210.25,211.92,241283,0
+CSL.US,D,20230509,000000,210.9,212.63,210.51,210.81,366227,0
+CSL.US,D,20230510,000000,212.52,213.1,207.69,208.39,340028,0
+CSL.US,D,20230511,000000,207.03,208.54,206.09,207.64,219616,0
+CSL.US,D,20230512,000000,208.82,210.5,206.835,210.07,347053,0
+CSL.US,D,20230515,000000,210.73,214.075,209.27,213.45,302423,0
+CSL.US,D,20230516,000000,211.08,211.5299,205.095,205.75,440239,0
+CSL.US,D,20230517,000000,207.03,211.235,205.89,210.31,291580,0
+CSL.US,D,20230518,000000,210,215.93,208.98,215.03,269202,0
+CSL.US,D,20230519,000000,217.19,217.42,211.9433,212.31,304748,0
+CSL.US,D,20230522,000000,212.54,214.43,210.815,213.39,246791,0
+CSL.US,D,20230523,000000,212.06,215.055,209.66,211.47,258072,0
+CSL.US,D,20230524,000000,210.89,212.015,207.91,211.07,304722,0
+CSL.US,D,20230525,000000,211.38,216.02,211.38,215.3,444608,0
+CSL.US,D,20230526,000000,215.81,218.36,214.83,216.83,324007,0
+CSL.US,D,20230530,000000,217.48,219,214.41,215.87,348515,0
+CSL.US,D,20230531,000000,215,215.315,210.89,212.44,778123,0
+CSL.US,D,20230601,000000,213.51,216.67,211.445,216.5,339686,0
+CSL.US,D,20230602,000000,219.69,227.43,218.755,225.93,361234,0
+CSL.US,D,20230605,000000,225,226.88,222.59,224.53,363991,0
+CSL.US,D,20230606,000000,224.09,228.41,223.93,226.45,492171,0
+CSL.US,D,20230607,000000,226.35,231.85,224.92,231.6,383118,0
+CSL.US,D,20230608,000000,231.71,234.78,229.44,233.58,380356,0
+CSL.US,D,20230609,000000,233.42,235.26,230,232.66,475061,0
+CSL.US,D,20230612,000000,232.85,237.705,231.76,235.77,398915,0
+CSL.US,D,20230613,000000,235.78,239.53,235.78,237.57,471135,0
+CSL.US,D,20230614,000000,238.55,240.26,234.85,236.1,381570,0
+CSL.US,D,20230615,000000,235.58,240.83,235.58,240.48,338996,0
+CSL.US,D,20230616,000000,241.57,242.51,237.4,239.58,979992,0
+CSL.US,D,20230620,000000,237.94,241.545,237.35,239.56,481810,0
+CSL.US,D,20230621,000000,239.04,242.51,237.77,241.7,383955,0
+CSL.US,D,20230622,000000,241.56,241.56,237.965,240.83,368138,0
+CSL.US,D,20230623,000000,238.83,242.4548,237.11,241.66,1268621,0
+CSL.US,D,20230626,000000,241.67,243.5597,240.89,241.07,240593,0
+CSL.US,D,20230627,000000,241.63,248.38,240.26,247.8,257874,0
+CSL.US,D,20230628,000000,247.88,248.83,245.87,248.33,293599,0
+CSL.US,D,20230629,000000,248.64,256.01,247.4,255.65,400386,0
+CSL.US,D,20230630,000000,257.32,259.83,253.82,256.53,463953,0
+CSL.US,D,20230703,000000,256.09,259.58,254.57,257.9,243229,0
+CSL.US,D,20230705,000000,255.13,256.93,252.65,256.06,416465,0
+CSL.US,D,20230706,000000,252.07,253.51,248,252.15,567808,0
+CSL.US,D,20230707,000000,253.22,258.99,253.22,257.22,440478,0
+CSL.US,D,20230710,000000,257.26,262.145,255.98,260.41,418834,0
+CSL.US,D,20230711,000000,261.62,264.775,260.47,262.28,346107,0
+CSL.US,D,20230712,000000,265.33,266.83,263.47,263.99,288324,0
+CSL.US,D,20230713,000000,265.12,269.08,263.86,268.4,421906,0
+CSL.US,D,20230714,000000,268.97,269.99,264.82,266.97,339493,0
+CSL.US,D,20230717,000000,265.71,269.6,265.71,268.74,347869,0
+CSL.US,D,20230718,000000,268.55,272.5,267.94,269.27,396640,0
+CSL.US,D,20230719,000000,268.58,270.27,267.75,268.86,417692,0
+CSL.US,D,20230720,000000,270.38,270.54,267.75,268.75,356645,0
+CSL.US,D,20230721,000000,269.34,271.83,267.98,269.59,296321,0
+CSL.US,D,20230724,000000,270.03,272.03,266.14,266.69,342994,0
+CSL.US,D,20230725,000000,265.91,271.1,265.735,268.79,339911,0
+CSL.US,D,20230726,000000,267.84,276.31,267.84,273.4,589853,0
+CSL.US,D,20230727,000000,280.151,282.22,271.4,276.79,827525,0
+CSL.US,D,20230728,000000,278.6,280.11,273.935,277.42,479541,0
+CSL.US,D,20230731,000000,278.52,280.4,274.49,277.2,478457,0
+CSL.US,D,20230801,000000,275,278.825,275,278.32,465259,0
+CSL.US,D,20230802,000000,276.33,278.7,275.185,278.31,272766,0
+CSL.US,D,20230803,000000,277.21,281.17,276.185,278.41,284763,0
+CSL.US,D,20230804,000000,282,286.14,281.8,283.66,327299,0
+CSL.US,D,20230807,000000,284.4,288.27,283.48,285.71,348968,0
+CSL.US,D,20230808,000000,283.77,286.08,281.62,285.11,269197,0
+CSL.US,D,20230809,000000,284.4,288.27,284.32,285.22,303091,0
+CSL.US,D,20230810,000000,285.18,289.12,284.48,285.8,274704,0
+CSL.US,D,20230811,000000,285.96,288.85,284.88,288.37,225390,0
+CSL.US,D,20230814,000000,287.62,287.66,284.84,286.6,234390,0
+CSL.US,D,20230815,000000,285.7,286.56,281.75,281.87,272457,0
+CSL.US,D,20230816,000000,280.58,283.76,279.97,280.1,279635,0
+CSL.US,D,20230817,000000,280.56,282.595,271.47,271.58,413812,0
+CSL.US,D,20230818,000000,269.1,269.1,265.13,266.59,516162,0
+CSL.US,D,20230821,000000,267.02,267.55,263.4,265.95,416546,0
+CSL.US,D,20230822,000000,265.35,267.8021,258.96,259.53,389166,0
+CSL.US,D,20230823,000000,259.59,261.36,257.515,261.24,476392,0
+CSL.US,D,20230824,000000,260.04,263.0128,258.88,259.76,268279,0
+CSL.US,D,20230825,000000,260.75,260.89,254.985,259.28,302350,0
+CSL.US,D,20230828,000000,260.08,264.13,260.08,262.61,191398,0
+CSL.US,D,20230829,000000,262.03,266.59,261,266.27,183471,0
+CSL.US,D,20230830,000000,267.17,268.12,263.58,264.11,273467,0
+CSL.US,D,20230831,000000,264.48,266.2992,262.97,263.02,347728,0
+CSL.US,D,20230901,000000,265.44,269.92,265.44,268.59,308353,0
+CSL.US,D,20230905,000000,266.13,266.35,254.94,257.87,384646,0
+CSL.US,D,20230906,000000,257.1,259.5,253.471,253.65,449606,0
+CSL.US,D,20230907,000000,253.62,254.65,247.86,248.26,630483,0
+CSL.US,D,20230908,000000,248.26,253.62,248.25,251.36,614727,0
+CSL.US,D,20230911,000000,263.02,279.68,261.69,278.37,1064690,0
+CSL.US,D,20230912,000000,276.4,281.34,273.14,280.68,753447,0
+CSL.US,D,20230913,000000,280.06,283.38,275.67,277.53,627109,0
+CSL.US,D,20230914,000000,278.63,279.545,272.83,274.38,543797,0
+CSL.US,D,20230915,000000,272.01,275.14,266.38,269.28,1283737,0
+CSL.US,D,20230918,000000,269.92,274.77,268.15,270.29,626192,0
+CSL.US,D,20230919,000000,270.46,273.32,267.1,271.91,288517,0
+CSL.US,D,20230920,000000,273.79,275.6099,265.37,266.22,242547,0
+CSL.US,D,20230921,000000,264.57,264.57,255.75,255.91,431867,0
+CSL.US,D,20230922,000000,254.63,256.14,253.73,254.29,298609,0
+CSL.US,D,20230925,000000,255.04,257.139,253.24,255.68,197290,0
+CSL.US,D,20230926,000000,248.2,255.2,247.67,253.45,375567,0
+CSL.US,D,20230927,000000,255.27,255.75,251.69,255.06,325138,0
+CSL.US,D,20230928,000000,255.55,261.63,255.55,259.39,231808,0
+CSL.US,D,20230929,000000,261.14,263.25,258.58,259.26,333891,0
+CSL.US,D,20231002,000000,258.61,260.56,251.1,251.73,291503,0
+CSL.US,D,20231003,000000,250.73,253.78,250.07,251.13,255848,0
+CSL.US,D,20231004,000000,252.74,255.96,248.315,255.76,232009,0
+CSL.US,D,20231005,000000,255.41,259.65,255.05,258.13,255817,0
+CSL.US,D,20231006,000000,256.99,264.65,250.99,262.33,292722,0
+CSL.US,D,20231009,000000,260.83,264.44,259.29,264.2,131993,0
+CSL.US,D,20231010,000000,266.17,267.385,262.45,263.37,249345,0
+CSL.US,D,20231011,000000,263.33,267.57,261.87,267.57,154156,0
+CSL.US,D,20231012,000000,266.08,266.08,257.31,257.96,294760,0
+CSL.US,D,20231013,000000,257.99,261.19,253.94,256.22,188552,0
+CSL.US,D,20231016,000000,259.6,265.14,258.1464,264.08,263149,0
+CSL.US,D,20231017,000000,262.29,269.64,262.29,264.75,301517,0
+CSL.US,D,20231018,000000,261.45,261.45,254.9474,256.72,210926,0
+CSL.US,D,20231019,000000,255.7,256.985,246.3,246.62,377000,0
+CSL.US,D,20231020,000000,246.97,247.0154,244.34,246.18,278082,0
+CSL.US,D,20231023,000000,244.69,246.5075,241.45,241.53,318761,0
+CSL.US,D,20231024,000000,243.77,244.73,240.51,241.55,309058,0
+CSL.US,D,20231025,000000,239.31,240.22,235.79,237.15,326903,0
+CSL.US,D,20231026,000000,238.53,243.09,236.4205,237.43,524327,0
+CSL.US,D,20231027,000000,240.08,253.06,237.76,248.78,496850,0
+CSL.US,D,20231030,000000,250.95,255.18,248.81,254.98,378422,0
+CSL.US,D,20231031,000000,255.25,260.045,253,254.09,443323,0
+CSL.US,D,20231101,000000,254.86,256.92,252.55,255.89,288775,0
+CSL.US,D,20231102,000000,260.17,265.88,259.745,263.35,263958,0
+CSL.US,D,20231103,000000,267.31,271.97,267.3,270.55,226550,0
+CSL.US,D,20231106,000000,269.85,270.595,267.06,267.96,192429,0
+CSL.US,D,20231107,000000,266.83,268.835,264.235,264.86,286190,0
+CSL.US,D,20231108,000000,265.87,265.87,261.87,262.6,306282,0
+CSL.US,D,20231109,000000,263.96,264.6,260.73,261.27,249668,0
+CSL.US,D,20231110,000000,262.76,268.74,260.8,268.52,183206,0
+CSL.US,D,20231113,000000,267.4,270.15,267.4,269.92,231691,0
+CSL.US,D,20231114,000000,275.36,284.29,274.905,281.39,361937,0
+CSL.US,D,20231115,000000,280.68,282.84,279.18,280.28,222268,0
+CSL.US,D,20231116,000000,281.1,281.8,273.02,273.46,343219,0
+CSL.US,D,20231117,000000,275.15,275.92,272.51,273.26,276856,0
+CSL.US,D,20231120,000000,271.57,274.63,269.5784,274.36,211252,0
+CSL.US,D,20231121,000000,272.93,274.61,271.58,273.43,206044,0
+CSL.US,D,20231122,000000,274.6,276.095,272.73,274.05,148326,0
+CSL.US,D,20231124,000000,273.54,276.75,272.33,275.8,93058,0
+CSL.US,D,20231127,000000,274.81,277.405,273.378,276.48,240714,0
+CSL.US,D,20231128,000000,275.64,276.48,272.15,273.25,237213,0
+CSL.US,D,20231129,000000,276.78,279.6,275,275.11,257085,0
+CSL.US,D,20231130,000000,274.4,281.61,272.2,280.41,504571,0
+CSL.US,D,20231201,000000,281.02,288.31,278.2,286.21,289397,0
+CSL.US,D,20231204,000000,283.87,291.76,283.87,291.39,323330,0
+CSL.US,D,20231205,000000,289.34,291.805,286.6,288.17,202159,0
+CSL.US,D,20231206,000000,290.19,293.49,289.21,290.48,378869,0
+CSL.US,D,20231207,000000,290.48,296.01,290.32,294.12,327021,0
+CSL.US,D,20231208,000000,295,299.26,293.27,295.1,283894,0
+CSL.US,D,20231211,000000,296.34,298.583,295.455,295.56,363585,0
+CSL.US,D,20231212,000000,295.18,295.6,291.45,295.35,241350,0
+CSL.US,D,20231213,000000,293.69,299.28,291.23,297.71,405374,0
+CSL.US,D,20231214,000000,300,310.24,298.72,309.09,426088,0
+CSL.US,D,20231215,000000,307.14,315,305.07,314.41,928519,0
+CSL.US,D,20231218,000000,314.1,315,309.985,314.77,415259,0
+CSL.US,D,20231219,000000,317.48,318.74,312.78,313.08,269874,0
+CSL.US,D,20231220,000000,311.95,317.09,308.69,309.45,338081,0
+CSL.US,D,20231221,000000,312.67,313.94,309.39,310.67,172921,0
+CSL.US,D,20231222,000000,311.59,313.84,311.13,312.06,209761,0
+CSL.US,D,20231226,000000,313.38,315.88,311.5278,314.19,126882,0
+CSL.US,D,20231227,000000,313.98,315.212,312.9363,313.91,139320,0
+CSL.US,D,20231228,000000,312.26,315.98,312.26,313.95,93423,0
+CSL.US,D,20231229,000000,312.91,315.28,311.27,312.43,133145,0
+CSL.US,D,20240102,000000,309.89,312.83,308.11,310,166816,0
+CSL.US,D,20240103,000000,305.61,306.2,300.35,301.57,199533,0
+CSL.US,D,20240104,000000,301.22,304.15,300.61,301.66,214316,0
+CSL.US,D,20240105,000000,301.46,308.185,301.005,306.25,282723,0
+CSL.US,D,20240108,000000,306.25,309.53,305,309.53,140601,0
+CSL.US,D,20240109,000000,307.83,309.93,306.51,307.71,117790,0
+CSL.US,D,20240110,000000,308.18,310.86,304.66,305.98,221118,0
+CSL.US,D,20240111,000000,305.08,307.24,301.64,306.06,139854,0
+CSL.US,D,20240112,000000,307.73,307.905,301.32,302.1,169371,0
+CSL.US,D,20240116,000000,299.96,300.9,297.25,300.88,192104,0
+CSL.US,D,20240117,000000,300.4,310.69,299.98,309.6,279269,0
+CSL.US,D,20240118,000000,310.53,311.74,306.65,310.11,161975,0
+CSL.US,D,20240119,000000,309.85,310.85,305.06,308.74,226553,0
+CSL.US,D,20240122,000000,310.74,313.52,308.5,309.16,246701,0
+CSL.US,D,20240123,000000,309.34,310.59,303.8,303.92,242178,0
+CSL.US,D,20240124,000000,306.68,306.68,302.08,302.19,211318,0
+CSL.US,D,20240125,000000,305.53,310.605,302.44,310.21,194491,0
+CSL.US,D,20240126,000000,311.93,311.93,308.195,309.05,119933,0
+CSL.US,D,20240129,000000,309.54,314.13,308.44,314,118804,0
+CSL.US,D,20240130,000000,312.59,320.53,310.04,320.38,331904,0
+CSL.US,D,20240131,000000,321,322.29,313.96,314.26,730989,0
+CSL.US,D,20240201,000000,316.56,319.04,313.14,319.04,241004,0
+CSL.US,D,20240202,000000,316.85,321.32,314.11,320.99,244163,0
+CSL.US,D,20240205,000000,317.36,319.69,314.12,314.54,240739,0
+CSL.US,D,20240206,000000,315.67,318.06,313.56,317.61,476491,0
+CSL.US,D,20240207,000000,347.9,350,333.5,341.91,815904,0
+CSL.US,D,20240208,000000,340.2,343.57,337.0101,342.74,446876,0
+CSL.US,D,20240209,000000,341.74,348.71,341.74,346.11,298369,0
+CSL.US,D,20240212,000000,345.77,350.99,344.14,350.51,314191,0
+CSL.US,D,20240213,000000,343.82,346.435,338.525,343.73,303255,0
+CSL.US,D,20240214,000000,347.32,349.2888,344.425,347.42,241891,0
+CSL.US,D,20240215,000000,347.78,349.38,344,345.28,226238,0
+CSL.US,D,20240216,000000,345.42,348.2,341.83,341.92,237922,0
+CSL.US,D,20240220,000000,339.91,347.42,339.1005,346.92,218601,0
+CSL.US,D,20240221,000000,346.23,347.98,343.56,347.44,278404,0
+CSL.US,D,20240222,000000,350,353.24,349.02,352.86,198758,0
+CSL.US,D,20240223,000000,355,357.78,353.635,356.27,171367,0
+CSL.US,D,20240226,000000,355,357.35,350.02,350.29,167700,0
+CSL.US,D,20240227,000000,351.18,351.634,346.42,347.2,309326,0
+CSL.US,D,20240228,000000,347.27,350.535,346.29,349.68,351290,0
+CSL.US,D,20240229,000000,349.79,353.95,346.72,350,488034,0
+CSL.US,D,20240301,000000,350.57,350.6725,346.545,347.1,392954,0
+CSL.US,D,20240304,000000,348.52,354.09,347.97,352.49,273757,0
+CSL.US,D,20240305,000000,349.36,356.075,349.36,355.47,233860,0
+CSL.US,D,20240306,000000,358.02,360.68,357.45,360.64,187786,0
+CSL.US,D,20240307,000000,362.46,367.29,361.824,365.38,241499,0
+CSL.US,D,20240308,000000,366.02,367.18,354.69,354.81,193202,0
+CSL.US,D,20240311,000000,353.87,357.48,350.76,357,204576,0
+CSL.US,D,20240312,000000,357,361.62,356.51,361.56,216463,0
+CSL.US,D,20240313,000000,360.76,364.79,360.76,362.89,228125,0
+CSL.US,D,20240314,000000,362.6,366.82,360.495,363.41,227522,0
+CSL.US,D,20240315,000000,361.25,372.22,361.25,371.48,916765,0
+CSL.US,D,20240318,000000,371.48,373.12,365.82,367.14,367564,0
+CSL.US,D,20240319,000000,370.92,373.82,366.2,372.36,283586,0
+CSL.US,D,20240320,000000,375.43,380.84,370.15,379.25,284642,0
+CSL.US,D,20240321,000000,382.21,389.31,379.64,388.65,288193,0
+CSL.US,D,20240322,000000,388.63,390.87,384.26,387.02,287903,0
+CSL.US,D,20240325,000000,387.65,389.593,386.07,387.31,202411,0
+CSL.US,D,20240326,000000,387.09,392.625,382.715,388.5,392345,0
+CSL.US,D,20240327,000000,390.58,390.58,386.18,388.62,242350,0
+CSL.US,D,20240328,000000,393,393.4325,389.54,391.85,223572,0
+CSL.US,D,20240401,000000,392.77,395.93,389,393.91,276875,0
+CSL.US,D,20240402,000000,391.52,391.52,386.9,391.19,283573,0
+CSL.US,D,20240403,000000,400,400.94,394.83,395.93,321676,0
+CSL.US,D,20240404,000000,399.65,400,387.995,390.41,325048,0
+CSL.US,D,20240405,000000,391.72,400.23,391.34,399,264343,0
+CSL.US,D,20240408,000000,400.89,403.44,399,400.5,252875,0
+CSL.US,D,20240409,000000,399.19,400,387.89,392.15,238512,0
+CSL.US,D,20240410,000000,384.37,389.61,380.55,382.9,268740,0
+CSL.US,D,20240411,000000,382.62,383.49,377.35,377.64,242212,0
+CSL.US,D,20240412,000000,374.24,379.35,371.645,373.14,293189,0
+CSL.US,D,20240415,000000,376.87,380.5511,371.535,373.12,211897,0
+CSL.US,D,20240416,000000,371.68,376.45,369.34,374.24,211840,0
+CSL.US,D,20240417,000000,375.91,375.91,368.16,368.84,254939,0
+CSL.US,D,20240418,000000,371.57,373.445,365.79,367.41,264577,0
+CSL.US,D,20240419,000000,368.61,371.045,365.24,367.34,200255,0
+CSL.US,D,20240422,000000,369.76,374.2799,367.96,370.29,166275,0
+CSL.US,D,20240423,000000,372.37,379.66,372.3611,379.33,195242,0
+CSL.US,D,20240424,000000,384,386.58,374.99,375.3,292534,0
+CSL.US,D,20240425,000000,370.43,382.9199,364,382.03,458510,0
+CSL.US,D,20240426,000000,410,415,399.87,400.56,681997,0
+CSL.US,D,20240429,000000,400.11,403.51,396.32,397,454241,0
+CSL.US,D,20240430,000000,395,397.8299,386.72,388.25,590999,0
+CSL.US,D,20240501,000000,387.8,393.23,383.56,385.18,450431,0
+CSL.US,D,20240502,000000,390.58,396.27,386.5484,395.07,369217,0
+CSL.US,D,20240503,000000,399.52,403.17,396.61,398.47,202235,0
+CSL.US,D,20240506,000000,402,408.075,400.44,405.47,313929,0
+CSL.US,D,20240507,000000,405,412.46,404.5,405.55,369549,0
+CSL.US,D,20240508,000000,404,408.92,401.74,408.49,243567,0
+CSL.US,D,20240509,000000,408.49,417.86,408.49,417.61,274013,0
+CSL.US,D,20240510,000000,419.19,420.5999,411.59,416.63,349611,0
+CSL.US,D,20240513,000000,418.46,420.525,413.9,414.69,313433,0
+CSL.US,D,20240514,000000,415.39,420.32,412.37,418.92,319847,0
+CSL.US,D,20240515,000000,422.6,426.6651,420.2,421.35,283664,0
+CSL.US,D,20240516,000000,421.35,422.192,414.7,415.05,285131,0
+CSL.US,D,20240517,000000,415.72,418.27,411.6,417.63,283423,0
+CSL.US,D,20240520,000000,417.63,420.98,416.3,419.82,322126,0
+CSL.US,D,20240521,000000,418.24,427.14,416.69,426.8,256766,0
+CSL.US,D,20240522,000000,424.98,429.6,421.075,423.52,348733,0
+CSL.US,D,20240523,000000,425,427.0113,420.285,423.2,283572,0
+CSL.US,D,20240524,000000,424.91,430.21,422.8225,427.92,192747,0
+CSL.US,D,20240528,000000,428.21,430.19,419.455,421.42,333152,0
+CSL.US,D,20240529,000000,417.54,418.84,413.89,414.54,305188,0
+CSL.US,D,20240530,000000,414.65,420.68,413.53,417.17,206417,0
+CSL.US,D,20240531,000000,418.6,418.99,408.18,418.29,554430,0
+CSL.US,D,20240603,000000,418.93,419.99,401.575,405.32,529874,0
+CSL.US,D,20240604,000000,404.1,406.78,400.79,402.69,342797,0
+CSL.US,D,20240605,000000,405.49,410.4,403.2,407.22,314818,0
+CSL.US,D,20240606,000000,406.27,411.23,403.63,407.5,258978,0
+CSL.US,D,20240607,000000,405.35,411.435,404.9,408.85,283726,0
+CSL.US,D,20240610,000000,405.91,409.52,403.69,408.98,341762,0
+CSL.US,D,20240611,000000,407.13,409.07,400.83,408.94,283283,0
+CSL.US,D,20240612,000000,416.21,421.43,412.3,415.59,283948,0
+CSL.US,D,20240613,000000,414.98,416.17,409.06,413.59,333474,0
+CSL.US,D,20240614,000000,409.25,412.35,403.515,405.3,293877,0
+CSL.US,D,20240617,000000,404.68,415.39,404.68,415.17,346190,0
+CSL.US,D,20240618,000000,415.43,422.15,412.88,422.12,342664,0
+CSL.US,D,20240620,000000,420.96,423.92,415.34,419.98,442835,0
+CSL.US,D,20240621,000000,419.04,419.56,407.08,417.22,2187958,0
+CSL.US,D,20240624,000000,418.88,427.93,418.88,426.43,411802,0
+CSL.US,D,20240625,000000,426.43,427.79,409.825,415.42,332634,0
+CSL.US,D,20240626,000000,413.17,414.69,408.64,412.43,299194,0
+CSL.US,D,20240627,000000,412.43,415.41,410.7,411.23,240652,0
+CSL.US,D,20240628,000000,412.12,418.025,403.27,405.21,1032018,0
+CSL.US,D,20240701,000000,408.52,410.92,397.55,397.61,301222,0
+CSL.US,D,20240702,000000,397.66,407.13,397.4701,405.46,341108,0
+CSL.US,D,20240703,000000,405.66,410.74,402.835,408.85,258510,0
+CSL.US,D,20240705,000000,408.85,409.92,403.475,406.95,217498,0
+CSL.US,D,20240708,000000,409.49,415.37,409.49,410.13,207188,0
+CSL.US,D,20240709,000000,409.7,414.45,406.4,407.6,173139,0
+CSL.US,D,20240710,000000,413,418.29,409.51,416.88,270809,0
+CSL.US,D,20240711,000000,423.22,431.7,421.49,426.05,335378,0
+CSL.US,D,20240712,000000,429.46,437.92,429.46,430.54,311642,0
+CSL.US,D,20240715,000000,437.75,440,430.3,430.91,343209,0
+CSL.US,D,20240716,000000,433.37,443.87,432.76,440.08,391169,0
+CSL.US,D,20240717,000000,436.65,441.38,425.89,425.89,352972,0
+CSL.US,D,20240718,000000,424.31,433.38,420.41,423.03,456544,0
+CSL.US,D,20240719,000000,422.84,423.06,416.74,417,234984,0
+CSL.US,D,20240722,000000,420.87,428.86,417.06,427.37,388411,0
+CSL.US,D,20240723,000000,424.11,430.31,424.11,429.48,241994,0
+CSL.US,D,20240724,000000,424.54,425.73,410.61,412.27,573691,0
+CSL.US,D,20240725,000000,409,422,397.72,410.67,682814,0
+CSL.US,D,20240726,000000,415.24,431.35,414.725,424.66,509810,0
+CSL.US,D,20240729,000000,426.78,427.98,422.1,426.15,393627,0
+CSL.US,D,20240730,000000,428.78,433.165,413.89,417.16,336638,0
+CSL.US,D,20240731,000000,421.91,426.67,415.18,418.58,399410,0
+CSL.US,D,20240801,000000,419.97,424.16,402.05,405,560262,0
+CSL.US,D,20240802,000000,396.76,397.97,389.35,397.27,335044,0
+CSL.US,D,20240805,000000,376.5,382.1,372.89,376.98,1065918,0
+CSL.US,D,20240806,000000,376.24,388.075,373.31,383.02,720969,0
+CSL.US,D,20240807,000000,387.73,394.185,376.14,376.5,396711,0
+CSL.US,D,20240808,000000,380.5,387,378.31,385.56,338333,0
+CSL.US,D,20240809,000000,386.28,390.58,382.61,388.15,257469,0
+CSL.US,D,20240812,000000,388.15,388.15,382.92,383.93,222083,0
+CSL.US,D,20240813,000000,386.89,398.1,384.8601,395.54,366947,0
+CSL.US,D,20240814,000000,396.74,404.09,393.83,396.48,312161,0
+CSL.US,D,20240815,000000,404.31,407.08,401.09,406.51,397658,0
+CSL.US,D,20240816,000000,406.18,407.65,402.115,403.47,312166,0
+CSL.US,D,20240819,000000,405,409.18,401.67,408.13,267259,0
+CSL.US,D,20240820,000000,407.87,411.05,402.065,402.69,247986,0
+CSL.US,D,20240821,000000,405.13,413.4,404.78,413.08,237712,0
+CSL.US,D,20240822,000000,413.06,413.32,408.5175,410.86,201205,0
+CSL.US,D,20240823,000000,414.34,422.78,413.54,422.76,269898,0
+CSL.US,D,20240826,000000,424.68,426.54,419,419.25,219726,0
+CSL.US,D,20240827,000000,417.2,421.611,413.98,416.41,362414,0
+CSL.US,D,20240828,000000,416.49,419.76,413.41,416.45,250883,0
+CSL.US,D,20240829,000000,417.82,419.98,412.17,413.51,244533,0
+CSL.US,D,20240830,000000,417.84,425.16,415.42,423.8,387843,0
+CSL.US,D,20240903,000000,421.95,421.95,401.02,403.4,344712,0
+CSL.US,D,20240904,000000,403.07,405.01,399.2,402.34,263455,0
+CSL.US,D,20240905,000000,402.34,403.93,396.29,402.28,223595,0
+CSL.US,D,20240906,000000,403.7,409.92,398.58,402.11,308673,0
+CSL.US,D,20240909,000000,404.61,406.57,395.01,395.08,491609,0
+CSL.US,D,20240910,000000,397.47,401.67,394.98,396.84,232144,0
+CSL.US,D,20240911,000000,394.63,400.32,387.4538,399.85,261057,0
+CSL.US,D,20240912,000000,400.95,405.36,399.37,403.89,204131,0
+CSL.US,D,20240913,000000,408.13,412.365,404.1,411.3,242930,0
+CSL.US,D,20240916,000000,411.92,420.02,410.03,418.29,279606,0
+CSL.US,D,20240917,000000,420.52,424.95,416.72,420.3,230709,0
+CSL.US,D,20240918,000000,423.98,432.295,417.52,425.29,297700,0
+CSL.US,D,20240919,000000,437.55,440,430.63,438.55,317164,0
+CSL.US,D,20240920,000000,438.57,439.86,435.075,436.98,1086988,0
+CSL.US,D,20240923,000000,439.74,444.5,437.01,442.08,280474,0
+CSL.US,D,20240924,000000,442,442,437.08,438.5,264254,0
+CSL.US,D,20240925,000000,439.49,441.415,435.615,438.13,176192,0
+CSL.US,D,20240926,000000,441.4,445.29,440.02,444.31,155768,0
+CSL.US,D,20240927,000000,445.91,450.7,443.75,444.59,203129,0
+CSL.US,D,20240930,000000,445.215,450.04,440.95,449.75,275361,0
+CSL.US,D,20241001,000000,449.07,450.385,436.47,448.4,336176,0
+CSL.US,D,20241002,000000,443.86,451.82,442.37,445.36,307044,0
+CSL.US,D,20241003,000000,444.73,447.92,441.06,447.89,336791,0
+CSL.US,D,20241004,000000,451.82,455.11,446.94,454.48,261525,0
+CSL.US,D,20241007,000000,451.36,468.445,450.12,466.21,566736,0
+CSL.US,D,20241008,000000,469,471.49,460.02,460.46,594477,0
+CSL.US,D,20241009,000000,464.19,469.85,459.6307,467.48,442117,0
+CSL.US,D,20241010,000000,460.32,463.64,456.375,459.52,254366,0
+CSL.US,D,20241011,000000,461.45,471.22,458.97,470.25,197752,0
+CSL.US,D,20241014,000000,470.52,481.26,468.89,480.93,242023,0
+CSL.US,D,20241015,000000,476.51,479.375,471.16,471.54,351557,0
+CSL.US,D,20241016,000000,472.69,473.38,461.8,462.43,280746,0
+CSL.US,D,20241017,000000,464.85,473.19,464.85,472.55,290628,0
+CSL.US,D,20241018,000000,474.73,474.73,467.6,471.16,222183,0
+CSL.US,D,20241021,000000,472.48,473.16,463.46,468.16,173343,0
+CSL.US,D,20241022,000000,461.66,462.309,452.78,460.56,176873,0
+CSL.US,D,20241023,000000,457.44,462.69,452.83,458.85,245242,0
+CSL.US,D,20241024,000000,457.78,463.19,452.4,458.62,369946,0
+CSL.US,D,20241025,000000,427.775,439.51,414,417.2,754641,0
+CSL.US,D,20241028,000000,422.79,431.32,419.64,421.05,363742,0
+CSL.US,D,20241029,000000,417.2,419.25,412.45,418.93,269711,0
+CSL.US,D,20241030,000000,417.63,425.51,417,422.16,298002,0
+CSL.US,D,20241031,000000,419.81,425.64,418.47,422.23,343934,0
+CSL.US,D,20241101,000000,422.23,428.59,421.49,422.26,294284,0
+CSL.US,D,20241104,000000,422.26,428.07,422.2501,425.18,216481,0
+CSL.US,D,20241105,000000,423.76,435.14,422.25,434.31,270369,0
+CSL.US,D,20241106,000000,446.82,454.8,445.04,450.65,410752,0
+CSL.US,D,20241107,000000,450.7,455,447.96,448.65,348482,0
+CSL.US,D,20241108,000000,450.52,455.2,449.84,450.85,372897,0
+CSL.US,D,20241111,000000,457.64,458.82,452.6701,455.2,260965,0
+CSL.US,D,20241112,000000,453,458.37,452.495,453.04,286995,0
+CSL.US,D,20241113,000000,456.63,459.495,453.56,454.83,232665,0
+CSL.US,D,20241114,000000,457.36,457.36,449.565,450.58,186287,0
+CSL.US,D,20241115,000000,444.98,450.355,444.62,445.34,208098,0
+CSL.US,D,20241118,000000,445.535,445.535,436.65,439.13,314242,0
+CSL.US,D,20241119,000000,435.97,438.54,431.99,435.09,285230,0
+CSL.US,D,20241120,000000,433.39,435.7,427.945,431.73,381628,0
+CSL.US,D,20241121,000000,433.945,444.559,430.17,441.52,418171,0
+CSL.US,D,20241122,000000,445,452.69,443.82,449.65,346450,0
+CSL.US,D,20241125,000000,455,472.66,450.89,469.68,660400,0
+CSL.US,D,20241126,000000,466.855,466.855,456.64,461.22,400490,0
+CSL.US,D,20241127,000000,464,464.46,454.325,457.59,284904,0
+CSL.US,D,20241129,000000,460.195,461.155,455.98,456.7,166658,0
+CSL.US,D,20241202,000000,454.48,464,451.76,453.28,241625,0
+CSL.US,D,20241203,000000,452.425,455.23,444.35,444.43,346584,0
+CSL.US,D,20241204,000000,440.8648,444.04,436.3,438.24,306289,0
+CSL.US,D,20241205,000000,436.42,439.045,432.4,436.27,274117,0
+CSL.US,D,20241206,000000,439.66,440.73,434.64,440.01,232197,0
+CSL.US,D,20241209,000000,438.97,439.83,429.59,430.94,305349,0
+CSL.US,D,20241210,000000,424.495,431.13,423.775,425.22,262505,0
+CSL.US,D,20241211,000000,425.91,428.5,424.17,427.06,318854,0
+CSL.US,D,20241212,000000,423.78,427,422.78,423.76,186990,0
+CSL.US,D,20241213,000000,420,423,416.72,420.03,223868,0
+CSL.US,D,20241216,000000,420.29,423.065,415.48,416.24,308412,0
+CSL.US,D,20241217,000000,413.665,415.3,402.19,404.63,555287,0
+CSL.US,D,20241218,000000,407.515,408.29,383.65,384.09,448735,0
+CSL.US,D,20241219,000000,385.555,391.38,376.53,377.88,581267,0
+CSL.US,D,20241220,000000,376.575,385.6,376.065,378.27,1071131,0
+CSL.US,D,20241223,000000,379.68,379.7693,372.73,376.54,324794,0
+CSL.US,D,20241224,000000,376.93,378.19,373.7001,376.45,160286,0
+CSL.US,D,20241226,000000,375.655,379.269,373.78,378.21,508660,0
+CSL.US,D,20241227,000000,376.69,378.48,371.21,371.99,139504,0
+CSL.US,D,20241230,000000,370,371.675,364.94,368.67,280905,0
+CSL.US,D,20241231,000000,373.829,373.829,367.1,368.84,300815,0
+CSL.US,D,20250102,000000,369.41,372.41,363.5,366.35,227298,0
+CSL.US,D,20250103,000000,367.5548,373.315,365.1479,371.13,269279,0
+CSL.US,D,20250106,000000,372.845,378.319,369.72,371.44,306936,0
+CSL.US,D,20250107,000000,372.55,375.04,363.195,365.82,319876,0
+CSL.US,D,20250108,000000,364.33,372.985,360.7793,372.79,342249,0
+CSL.US,D,20250110,000000,364.5565,371.3,364.5565,369.1,324183,0
+CSL.US,D,20250113,000000,367.8,374.64,365.95,373.16,275626,0
+CSL.US,D,20250114,000000,378.47,384.31,376.82,381.84,303264,0
+CSL.US,D,20250115,000000,390.42,396.51,382.01,388.1,283271,0
+CSL.US,D,20250116,000000,387.0201,396.075,385.0592,395.4,320440,0
+CSL.US,D,20250117,000000,394.9128,403.71,394.9128,399.85,363761,0
+CSL.US,D,20250121,000000,402.2,409.175,402.2,408.24,365825,0
+CSL.US,D,20250122,000000,408.03,409.19,400.15,402.47,406125,0
+CSL.US,D,20250123,000000,402.205,411.865,401.33,405.3,458621,0
+CSL.US,D,20250124,000000,406.535,407.6141,402.48,402.81,220441,0
+CSL.US,D,20250127,000000,398.75,401.19,394.425,397.48,308197,0
+CSL.US,D,20250128,000000,395.27,397.839,391.3,395.46,267860,0
+CSL.US,D,20250129,000000,392.42,397.385,388.01,389.38,275689,0
+CSL.US,D,20250130,000000,390.02,398.73,390.02,394.41,379687,0
+CSL.US,D,20250131,000000,397.06,397.41,388.875,389.46,300702,0
+CSL.US,D,20250203,000000,378.305,385.21,373.51,381.38,471542,0
+CSL.US,D,20250204,000000,381.97,384.566,374.642,376.31,554997,0
+CSL.US,D,20250205,000000,362.58,368.2,340.61,342.68,1108778,0
+CSL.US,D,20250206,000000,346.4,357.84,344.97,349.37,794138,0
+CSL.US,D,20250207,000000,347.9,353.53,344.91,350.53,372404,0
+CSL.US,D,20250210,000000,353.135,356.34,350.26,354.57,483981,0
+CSL.US,D,20250211,000000,353.42,358.94,353.42,358,515651,0
+CSL.US,D,20250212,000000,352.07,362.56,350.32,354.14,948805,0
+CSL.US,D,20250213,000000,357.155,362.69,355.695,360.61,599195,0
+CSL.US,D,20250214,000000,360.47,361.92,354.4125,357.81,582192,0
+CSL.US,D,20250218,000000,358.725,360.7398,349.77,354.99,491827,0
+CSL.US,D,20250219,000000,352.38,355,343.895,350.65,583703,0
+CSL.US,D,20250220,000000,347.3187,350.3,342.95,343.12,401014,0
+CSL.US,D,20250221,000000,344.795,345.26,332.34,334.82,453379,0
+CSL.US,D,20250224,000000,336.29,339.295,332.04,332.28,413821,0
+CSL.US,D,20250225,000000,333.065,342.23,333.02,339.3,456813,0
+CSL.US,D,20250226,000000,341.11,343.4284,338.21,338.45,249124,0
+CSL.US,D,20250227,000000,339.25,340.83,333.4701,335.11,319174,0
+CSL.US,D,20250228,000000,338.43,341.56,336.34,340.76,589384,0
+CSL.US,D,20250303,000000,341.07,343.71,330.65,333.01,339497,0
+CSL.US,D,20250304,000000,328.14,332.915,321.93,326.85,440282,0
+CSL.US,D,20250305,000000,329.6,338.865,328.48,336.91,438724,0
+CSL.US,D,20250306,000000,332.14,336.405,329.43,334.4,393823,0
+CSL.US,D,20250307,000000,333.03,338.76,328.09,336.14,348491,0
+CSL.US,D,20250310,000000,333.63,338.98,332.4165,335.56,498112,0
+CSL.US,D,20250311,000000,337.15,337.8875,328.975,330.65,530825,0
+CSL.US,D,20250312,000000,331.7,333.28,325.735,329.55,380473,0
+CSL.US,D,20250313,000000,329.72,332.36,324.69,326.43,485605,0
+CSL.US,D,20250314,000000,329.665,336.93,328,335.91,356318,0
+CSL.US,D,20250317,000000,335.105,345.76,335.105,342.77,391245,0
+CSL.US,D,20250318,000000,342.255,343.535,339.72,340.25,336543,0
+CSL.US,D,20250319,000000,340.96,350.11,339.94,348.1,476588,0
+CSL.US,D,20250320,000000,345.195,348.74,338.97,339.29,575715,0
+CSL.US,D,20250321,000000,335.88,337.1,328.64,336.29,1513431,0
+CSL.US,D,20250324,000000,339.765,349.035,339.765,348.7,453880,0
+CSL.US,D,20250325,000000,348.71,354.57,345.17,349.15,541117,0
+CSL.US,D,20250326,000000,349.365,352.46,346.535,346.8,362259,0
+CSL.US,D,20250327,000000,345.4622,352.41,342.955,349.51,382937,0
+CSL.US,D,20250328,000000,347.625,349.58,340.18,342.61,557563,0
+CSL.US,D,20250331,000000,341.51,345.1,334.75,340.5,535083,0
+CSL.US,D,20250401,000000,338.25,345.185,335.72,343.18,473156,0
+CSL.US,D,20250402,000000,338.66,350.32,338.05,348.23,524882,0
+CSL.US,D,20250403,000000,332.51,335.08,322.66,327.1,569914,0
+CSL.US,D,20250404,000000,315.54,333.265,312.6,327.29,834303,0
+CSL.US,D,20250407,000000,318.165,337.8,316.17,327.12,1205183,0
+CSL.US,D,20250408,000000,334.945,339.08,311.79,317.1,846540,0
+CSL.US,D,20250409,000000,313.85,346.05,311.41,342.53,754567,0
+CSL.US,D,20250410,000000,332.7,341.565,324.43,336.49,517247,0
+CSL.US,D,20250411,000000,337.375,348.99,329.82,347.6,684923,0
+CSL.US,D,20250414,000000,351.705,357.565,345.93,354.67,535857,0
+CSL.US,D,20250415,000000,354.94,356.69,348.97,352.13,351851,0
+CSL.US,D,20250416,000000,352.76,355.02,343.79,348.23,454583,0
+CSL.US,D,20250417,000000,350.75,355.6,349.01,353.27,274387,0
+CSL.US,D,20250421,000000,349.57,351.4343,344.425,347.46,323042,0
+CSL.US,D,20250422,000000,354.6,357.36,349.44,355.6,434457,0
+CSL.US,D,20250423,000000,364.85,368.27,359.53,359.82,556229,0
+CSL.US,D,20250424,000000,360.395,384.15,355.085,381.39,819414,0
+CSL.US,D,20250425,000000,377.98,380.54,372.455,375,558476,0
+CSL.US,D,20250428,000000,375.405,380,373.6379,377,403078,0
+CSL.US,D,20250429,000000,378.295,384.12,374.97,379.2,408039,0
+CSL.US,D,20250430,000000,377.63,380.48,372.62,379.48,399116,0
+CSL.US,D,20250501,000000,380.06,386.07,379.39,379.79,300976,0
+CSL.US,D,20250502,000000,385.585,388.47,383.51,386.23,263668,0
+CSL.US,D,20250505,000000,383.02,389.12,382.89,385.05,341939,0
+CSL.US,D,20250506,000000,384.475,389.08,378.95,385.47,428446,0
+CSL.US,D,20250507,000000,385.745,388.33,381.13,384.36,603112,0
+CSL.US,D,20250508,000000,387.13,393.82,386.525,391.19,406689,0
+CSL.US,D,20250509,000000,391.775,395.14,390.17,390.31,298388,0
+CSL.US,D,20250512,000000,403.585,407.12,398.17,401.02,591114,0
+CSL.US,D,20250513,000000,401.305,403.91,398.66,400.39,287982,0
+CSL.US,D,20250514,000000,400.39,405,398.4,399.39,291719,0
+CSL.US,D,20250515,000000,395.71,401.49,395.71,400.88,220906,0
+CSL.US,D,20250516,000000,401.045,408.93,400.6173,408.5,318557,0
+CSL.US,D,20250519,000000,404.45,406.43,402.51,405.98,229967,0
+CSL.US,D,20250520,000000,406.9625,408.04,401.565,403.34,255381,0
+CSL.US,D,20250521,000000,397.65,400.42,388.66,389,311753,0
+CSL.US,D,20250522,000000,386.88,391.8,384.48,389.47,299892,0
+CSL.US,D,20250523,000000,388.533,388.675,384.38,386.84,242402,0
+CSL.US,D,20250527,000000,392.5,401.315,387.945,398.93,331356,0
+CSL.US,D,20250528,000000,399.23,399.78,388.1,388.12,255147,0
+CSL.US,D,20250529,000000,390.23,390.73,384.59,387.34,232760,0
+CSL.US,D,20250530,000000,384.63,386.13,375.62,380.18,759956,0
+CSL.US,D,20250602,000000,379.08,379.09,368.71,372.21,367628,0
+CSL.US,D,20250603,000000,372,379.01,369.705,378.33,316063,0
+CSL.US,D,20250604,000000,379.83,383.865,379.24,381.88,383506,0
+CSL.US,D,20250605,000000,381.04,382.83,378.365,378.68,265340,0
+CSL.US,D,20250606,000000,380.98,386.4381,376.0047,377.96,315833,0
+CSL.US,D,20250609,000000,379.785,382.45,378.4,379.19,464707,0
+CSL.US,D,20250610,000000,380.07,382.91,377.44,378.32,359182,0
+CSL.US,D,20250611,000000,378.74,380.5,368.15,368.79,302366,0
+CSL.US,D,20250612,000000,364.5307,370.0242,361.26,366.87,355318,0
+CSL.US,D,20250613,000000,360.77,363.49,354.4,356.94,377755,0
+CSL.US,D,20250616,000000,360.56,361.44,354.87,358.88,604675,0
+CSL.US,D,20250617,000000,358.065,359.84,354.23,356.03,379691,0
+CSL.US,D,20250618,000000,355.11,361.29,354.48,355.54,487930,0
+CSL.US,D,20250620,000000,358.36,358.6655,349.27,354.72,1316285,0
+CSL.US,D,20250623,000000,355.145,365.06,352.23,364.26,478704,0
+CSL.US,D,20250624,000000,368.09,374.74,365.02,371.91,574323,0
+CSL.US,D,20250625,000000,374.83,375.985,369.11,371.79,271945,0
+CSL.US,D,20250626,000000,372.795,379.44,371.4248,376.98,289610,0
+CSL.US,D,20250627,000000,379.0446,380.73,371.775,374.34,664884,0
+CSL.US,D,20250630,000000,376.01,378.48,370.24,373.4,361035,0
+CSL.US,D,20250701,000000,368,394.02,368,390.18,539587,0
+CSL.US,D,20250702,000000,393.27,399.62,390.2839,395.69,397757,0
+CSL.US,D,20250703,000000,396.67,400,394.6621,397.81,237479,0
+CSL.US,D,20250707,000000,394.085,405.2,393.97,397.08,545866,0
+CSL.US,D,20250708,000000,399.615,404.89,397.3,400.66,752016,0
+CSL.US,D,20250709,000000,405,413.19,401.5,412.54,583282,0
+CSL.US,D,20250710,000000,406.12,421.19,406.12,415.95,423941,0
+CSL.US,D,20250711,000000,414.9575,415.71,410.2801,412.69,364309,0
+CSL.US,D,20250714,000000,413.72,414.78,408.38,414.71,550778,0
+CSL.US,D,20250715,000000,414.265,415.43,398.55,398.58,818747,0
+CSL.US,D,20250716,000000,401.62,401.62,386.76,394.24,553031,0
+CSL.US,D,20250717,000000,398.84,407.57,397.8,406.97,313453,0
+CSL.US,D,20250718,000000,407.07,410.825,404.87,409.59,307380,0
+CSL.US,D,20250721,000000,410.425,414.0299,404.81,404.98,288943,0
+CSL.US,D,20250722,000000,406.46,420.35,405.74,418.82,465084,0
+CSL.US,D,20250723,000000,420.655,429.8,420.655,424.46,383119,0
+CSL.US,D,20250724,000000,422.69,431.02,417.4801,429.54,394924,0
+CSL.US,D,20250725,000000,432.77,435.735,428.14,435.11,323990,0
+CSL.US,D,20250728,000000,435.92,435.92,423.8,427.56,391887,0
+CSL.US,D,20250729,000000,430.485,430.485,422.8843,424.27,418392,0
+CSL.US,D,20250730,000000,423.4,423.4,408.61,410.57,674597,0
+CSL.US,D,20250731,000000,372.795,383,351.22,354.71,1276319,0
+CSL.US,D,20250801,000000,350,353.24,344.405,352.52,975101,0
+CSL.US,D,20250804,000000,352.455,359.78,347.62,358.2,617664,0
+CSL.US,D,20250805,000000,359.49,364.75,356.4997,361.26,653226,0
+CSL.US,D,20250806,000000,364.95,366.47,353,354.84,473022,0
+CSL.US,D,20250807,000000,358.08,358.71,352.62,354.45,311800,0
+CSL.US,D,20250808,000000,359.47,371.06,357.97,366.57,542505,0
+CSL.US,D,20250811,000000,366.89,367.78,361.88,366.36,553622,0
+CSL.US,D,20250812,000000,367.12,385.22,366.545,384.39,490683,0
+CSL.US,D,20250813,000000,385.22,400.135,383.74,398.98,436389,0
+CSL.US,D,20250814,000000,389.99,394.8,388.495,391.2,426510,0
+CSL.US,D,20250815,000000,392.75,393.65,381.32,381.42,393754,0
+CSL.US,D,20250818,000000,381.26,383,376.8,378.05,515358,0
+CSL.US,D,20250819,000000,378.66,388.44,377.32,386.92,345449,0
+CSL.US,D,20250820,000000,383.84,388.5675,382.8,383.66,283545,0
+CSL.US,D,20250821,000000,381.46,384.79,380.29,381.62,251597,0
+CSL.US,D,20250822,000000,383.05,400.05,380.45,397.56,289124,0
+CSL.US,D,20250825,000000,396.905,398.04,391.21,392.64,207950,0
+CSL.US,D,20250826,000000,393.53,395.57,391.48,393,394739,0
+CSL.US,D,20250827,000000,389.34,396.3,389.34,390.32,381198,0
+CSL.US,D,20250828,000000,397.74,397.74,384.24,386.33,223124,0
+CSL.US,D,20250829,000000,386.93,387.745,383.45,385.89,268455,0
+CSL.US,D,20250902,000000,380.525,380.945,376.1425,378.49,487166,0
+CSL.US,D,20250903,000000,379.94,382.245,374.18,375.43,306192,0
+CSL.US,D,20250904,000000,383.605,391.99,373.6,391.97,412294,0
+CSL.US,D,20250905,000000,394.575,402.445,394.5,396.2,351049,0
+CSL.US,D,20250908,000000,397.175,398.95,388.65,392.66,292458,0
+CSL.US,D,20250909,000000,390.33,390.33,379.73,382.22,384075,0
+CSL.US,D,20250910,000000,384.18,388.735,376,377.85,454420,0
+CSL.US,D,20250911,000000,381.47,395.77,377.895,392.06,653206,0
+CSL.US,D,20250912,000000,391.525,393.19,363.35,365.66,915866,0
+CSL.US,D,20250915,000000,369.365,373.16,354.03,355.97,1133079,0
+CSL.US,D,20250916,000000,361.835,361.835,338.23,340.26,1099070,0
+CSL.US,D,20250917,000000,342.35,346.05,329.83,333.99,978483,0
+CSL.US,D,20250918,000000,336.41,336.625,330.78,331.5,573370,0
+CSL.US,D,20250919,000000,333.44,339.06,326.625,338.01,1418655,0
+CSL.US,D,20250922,000000,332.35,338.99,327.22,338.78,990254,0
+CSL.US,D,20250923,000000,339.91,342.6,334.15,335.75,525356,0
+CSL.US,D,20250924,000000,335.665,337.635,331.53,331.9,448082,0
+CSL.US,D,20250925,000000,329.96,333.055,326.87,327.74,363094,0
+CSL.US,D,20250926,000000,329.99,331.07,325.19,327.52,420798,0
+CSL.US,D,20250929,000000,332.82,334.07,323.43,334.05,544635,0
+CSL.US,D,20250930,000000,332.07,334.47,327.3,328.96,493161,0
+CSL.US,D,20251001,000000,331.045,333.61,328.455,331.54,371251,0
+CSL.US,D,20251002,000000,332.295,336.595,330.7256,331.95,344155,0
+CSL.US,D,20251003,000000,329.79,333.51,327.61,328.05,635770,0
+CSL.US,D,20251006,000000,331.31,331.31,320.63,328.42,626333,0
+CSL.US,D,20251007,000000,328.025,330.395,324.87,325.01,525033,0
+CSL.US,D,20251008,000000,323.96,331.1798,321.705,330.13,471608,0
+CSL.US,D,20251009,000000,327.93,330.48,320.69,322.32,488221,0
+CSL.US,D,20251010,000000,321.79,326.67,314.95,323.92,823361,0
+CSL.US,D,20251013,000000,326.4,327.66,323.4087,325.24,327796,0
+CSL.US,D,20251014,000000,323.69,332.18,323.66,330.16,398831,0
+CSL.US,D,20251015,000000,333.105,333.105,325.815,331.33,484563,0
+CSL.US,D,20251016,000000,332.98,334.35,318.92,319.09,669640,0
+CSL.US,D,20251017,000000,321.65,325.115,320.54,323.87,429993,0
+CSL.US,D,20251020,000000,326.27,331.69,324.765,329.32,248900,0
+CSL.US,D,20251021,000000,327.685,337.66,327.685,335.25,331671,0
+CSL.US,D,20251022,000000,333.485,338.4,328.75,331.72,425352,0
+CSL.US,D,20251023,000000,333.45,339.5175,331.6,338.5,699537,0
+CSL.US,D,20251024,000000,342.9,345.01,338.5,339.01,276559,0
+CSL.US,D,20251027,000000,340.35,341.14,335.815,338.59,411259,0
+CSL.US,D,20251028,000000,338.995,343.88,336.7101,340.49,345772,0
+CSL.US,D,20251029,000000,346,349.9257,329.375,331.23,886783,0
+CSL.US,D,20251030,000000,322.23,338.77,320.775,325.63,1141838,0
+CSL.US,D,20251031,000000,320.835,326.34,320.835,325.05,1057269,0
+CSL.US,D,20251103,000000,324.055,332.295,322.785,325.57,591058,0
+CSL.US,D,20251104,000000,323.75,327.305,321.3,326.94,377321,0
+CSL.US,D,20251105,000000,326.25,331.71,320.2,329.23,625345,0
+CSL.US,D,20251106,000000,328.51,330.64,315.405,316.57,469268,0
+CSL.US,D,20251107,000000,316,321.92,312.66,318.41,327862,0
+CSL.US,D,20251110,000000,319,320.905,313.9001,317.98,408830,0
+CSL.US,D,20251111,000000,319.655,322.79,317.305,319.05,267942,0
+CSL.US,D,20251112,000000,321.7,324.14,316.89,320.8,569512,0
+CSL.US,D,20251113,000000,318.81,326.76,314.1,315.95,423798,0
+CSL.US,D,20251114,000000,318.3,318.3,305.37,306.54,669084,0
+CSL.US,D,20251117,000000,307.27,308.0375,297.72,300.16,464575,0
+CSL.US,D,20251118,000000,297.7201,304.25,295.09,301.47,393868,0
+CSL.US,D,20251119,000000,303.43,307.3,300.08,303.76,389190,0
+CSL.US,D,20251120,000000,307.972,309.13,293.43,295.41,531783,0
+CSL.US,D,20251121,000000,297.895,314.23,295.42,309.35,602171,0
+CSL.US,D,20251124,000000,307.23,310.03,303.89,305.09,714149,0
+CSL.US,D,20251125,000000,307.87,318.74,307.87,316.32,428932,0
+CSL.US,D,20251126,000000,315.12,321.11,315.05,316.08,414210,0
+CSL.US,D,20251128,000000,318.63,320.7399,316.6101,318.07,154528,0
+CSL.US,D,20251201,000000,313.97,324.3,313.97,318.44,727755,0
+CSL.US,D,20251202,000000,320,321.03,314.05,319.72,434478,0
+CSL.US,D,20251203,000000,319.265,324.96,318.01,321.18,491505,0
+CSL.US,D,20251204,000000,320.63,326.33,320.5,322.8,338599,0
+CSL.US,D,20251205,000000,323.085,327.89,321.3044,323.68,405599,0
+CSL.US,D,20251208,000000,320.39,324.52,319.145,322.1,387329,0
+CSL.US,D,20251209,000000,321.13,324.01,318.75,319.33,314572,0
+CSL.US,D,20251210,000000,319.9,333.69,318.33,332.87,586871,0
+CSL.US,D,20251211,000000,334.935,339.443,329.91,334.2,326660,0
+CSL.US,D,20251212,000000,338.13,340,328.87,331.04,344396,0
+CSL.US,D,20251215,000000,330.79,333.69,328.17,331.82,379847,0
+CSL.US,D,20251216,000000,332.375,335.55,329.221,332.93,411177,0
+CSL.US,D,20251217,000000,330.0325,338.15,327.6022,330.39,452032,0
+CSL.US,D,20251218,000000,333.3775,337.65,330.28,330.67,376882,0
+CSL.US,D,20251219,000000,332.37,332.37,326.305,328.74,1621216,0
+CSL.US,D,20251222,000000,329.865,333.71,326.48,331.18,321826,0
+CSL.US,D,20251223,000000,331.96,333,327.2,328.38,265040,0
+CSL.US,D,20251224,000000,329.765,332.7,328.14,332.56,176326,0
+CSL.US,D,20251226,000000,329.38,333.87,327.2901,330.32,141906,0
+CSL.US,D,20251229,000000,328.8519,333.29,325.07,326.89,306512,0
+CSL.US,D,20251230,000000,322.2113,328.3473,322.2113,324.19,276278,0
+CSL.US,D,20251231,000000,323.54,324.245,318.99,319.86,288464,0
+CSL.US,D,20260102,000000,320.41,331.02,319.082,328.47,322292,0
+CSL.US,D,20260105,000000,328.59,339,326.56,333.01,459110,0
+CSL.US,D,20260106,000000,329.5,340.43,328.97,336.05,462702,0
+CSL.US,D,20260107,000000,338.255,342.55,324.62,326.64,484885,0
+CSL.US,D,20260108,000000,324.68,342.7899,322.12,340.06,480758,0
+CSL.US,D,20260109,000000,344.62,355.97,342.37,354.93,403551,0
+CSL.US,D,20260112,000000,353.385,360.72,352.8683,356.22,356485,0
+CSL.US,D,20260113,000000,353.3135,358.67,350.2,356.42,363310,0
+CSL.US,D,20260114,000000,356.68,363.89,353.28,359.13,454584,0
+CSL.US,D,20260115,000000,360.785,368.345,359.82,366.17,342161,0
+CSL.US,D,20260116,000000,365.345,368.948,361.745,363.72,411608,0
+CSL.US,D,20260120,000000,348.63,361.08,348.5918,349.54,337618,0
+CSL.US,D,20260121,000000,352.39,363.61,350.68,358.58,365440,0
+CSL.US,D,20260122,000000,355.62,365,354.56,357.89,311470,0
+CSL.US,D,20260123,000000,353.96,358.33,348.295,349.15,324532,0
+CSL.US,D,20260126,000000,352.07,353.25,346.59,350.19,220375,0
+CSL.US,D,20260127,000000,353.203,353.203,344.6701,346.1,306033,0
+CSL.US,D,20260128,000000,345.64,345.825,339.66,341.01,467731,0
+CSL.US,D,20260129,000000,337.54,343.85,335.53,342.01,526880,0
+CSL.US,D,20260130,000000,344.86,344.86,335.4,340.89,441907,0
+CSL.US,D,20260202,000000,340.125,347.895,338.76,343.48,573809,0
+CSL.US,D,20260203,000000,344.085,356.97,342,355.84,785791,0
+CSL.US,D,20260204,000000,382.99,398.77,365.63,395.36,1881365,0
+CSL.US,D,20260205,000000,394.91,403.2156,389.0305,401.01,755980,0
+CSL.US,D,20260206,000000,409.1,415.765,402.025,403.86,760636,0
+CSL.US,D,20260209,000000,403.53,406.039,397.47,401.71,303915,0
+CSL.US,D,20260210,000000,402.13,418.635,401.11,416.44,739922,0
+CSL.US,D,20260211,000000,416,420,409.1885,418.74,450623,0
+CSL.US,D,20260212,000000,424.24,432.91,416.0001,416.55,672308,0
+CSL.US,D,20260213,000000,418.89,424.4473,407.2789,409.04,465369,0
+CSL.US,D,20260217,000000,413.445,413.445,401.3721,408.06,502144,0
+CSL.US,D,20260218,000000,409.63,415.72,402.6208,405.63,480299,0
diff --git a/daily/us/nyse stocks/1/cxt.us.txt b/daily/us/nyse stocks/1/cxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed5bf73aacfa2a5dc9acfb3a50af9678bd7ba5f1
--- /dev/null
+++ b/daily/us/nyse stocks/1/cxt.us.txt	
@@ -0,0 +1,10400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CXT.US,D,19841101,000000,0.485118,0.490665,0.485118,0.490665,137286.12419578,0
+CXT.US,D,19841102,000000,0.485118,0.493263,0.485118,0.485118,106469.47249827,0
+CXT.US,D,19841105,000000,0.485118,0.493263,0.485118,0.493263,106469.47249827,0
+CXT.US,D,19841106,000000,0.493263,0.493263,0.482378,0.485118,198916.506858,0
+CXT.US,D,19841107,000000,0.490665,0.496073,0.487786,0.493263,190519.40007852,0
+CXT.US,D,19841108,000000,0.493263,0.496073,0.490665,0.493263,137286.12419578,0
+CXT.US,D,19841109,000000,0.490665,0.490665,0.485118,0.485118,16826.34161969,0
+CXT.US,D,19841112,000000,0.479777,0.479777,0.477002,0.477002,106469.47249827,0
+CXT.US,D,19841113,000000,0.477002,0.479777,0.471524,0.477002,86842.148130224,0
+CXT.US,D,19841114,000000,0.471524,0.479777,0.471524,0.479777,72837.234388443,0
+CXT.US,D,19841115,000000,0.477002,0.477002,0.471524,0.477002,89654.813809755,0
+CXT.US,D,19841116,000000,0.474369,0.474369,0.474369,0.474369,84047.006847456,0
+CXT.US,D,19841119,000000,0.471524,0.477002,0.469027,0.469027,156884.2412359,0
+CXT.US,D,19841120,000000,0.469027,0.485118,0.469027,0.479777,282954.75150708,0
+CXT.US,D,19841121,000000,0.479777,0.479777,0.471524,0.477002,42032.265622108,0
+CXT.US,D,19841123,000000,0.479777,0.479777,0.479777,0.479777,103656.80681874,0
+CXT.US,D,19841126,000000,0.479777,0.479777,0.477002,0.477002,16826.34161969,0
+CXT.US,D,19841127,000000,0.477002,0.477002,0.471524,0.477002,991781.55154167,0
+CXT.US,D,19841128,000000,0.479777,0.479777,0.469027,0.471524,92447.034359733,0
+CXT.US,D,19841129,000000,0.469027,0.469027,0.469027,0.469027,2803.9034811495,0
+CXT.US,D,19841130,000000,0.469027,0.471524,0.469027,0.469027,112059.75506382,0
+CXT.US,D,19841203,000000,0.471524,0.471524,0.469027,0.469027,50429.37240159,0
+CXT.US,D,19841204,000000,0.469027,0.471524,0.469027,0.471524,64440.127608959,0
+CXT.US,D,19841205,000000,0.471524,0.471524,0.469027,0.469027,103656.80681874,0
+CXT.US,D,19841206,000000,0.471524,0.477002,0.471524,0.477002,67235.26889173,0
+CXT.US,D,19841207,000000,0.474369,0.474369,0.474369,0.474369,25217.606933588,0
+CXT.US,D,19841210,000000,0.474369,0.474369,0.466148,0.466148,224137.03452439,0
+CXT.US,D,19841211,000000,0.466148,0.466148,0.466148,0.466148,641565.24454772,0
+CXT.US,D,19841212,000000,0.471524,0.471524,0.466148,0.466148,224137.03452439,0
+CXT.US,D,19841213,000000,0.469027,0.469027,0.466148,0.469027,92447.034359733,0
+CXT.US,D,19841214,000000,0.466148,0.466148,0.466148,0.466148,14013.675940162,0
+CXT.US,D,19841217,000000,0.471524,0.471524,0.469027,0.469027,95250.937840883,0
+CXT.US,D,19841218,000000,0.469027,0.471524,0.469027,0.469027,61630.382662224,0
+CXT.US,D,19841219,000000,0.471524,0.477002,0.471524,0.477002,159688.14471705,0
+CXT.US,D,19841220,000000,0.477002,0.477002,0.477002,0.477002,56019.654967131,0
+CXT.US,D,19841221,000000,0.477002,0.477002,0.474369,0.474369,703210.23087391,0
+CXT.US,D,19841224,000000,0.474369,0.477002,0.474369,0.477002,19618.562169668,0
+CXT.US,D,19841226,000000,0.477002,0.482378,0.477002,0.482378,353014.36900951,0
+CXT.US,D,19841227,000000,0.482378,0.482378,0.477002,0.477002,210123.35858422,0
+CXT.US,D,19841228,000000,0.477002,0.477002,0.474369,0.474369,86842.148130224,0
+CXT.US,D,19841231,000000,0.477002,0.490665,0.477002,0.487786,229730.23782272,0
+CXT.US,D,19850102,000000,0.485118,0.485118,0.477002,0.485118,2221705.0513495,0
+CXT.US,D,19850103,000000,0.482378,0.482378,0.477002,0.477002,50429.37240159,0
+CXT.US,D,19850104,000000,0.477002,0.477002,0.474369,0.474369,19618.562169668,0
+CXT.US,D,19850107,000000,0.474369,0.487786,0.474369,0.485118,1000184.4997867,0
+CXT.US,D,19850108,000000,0.485118,0.485118,0.477002,0.477002,64440.127608959,0
+CXT.US,D,19850109,000000,0.482378,0.482378,0.482378,0.482378,16826.34161969,0
+CXT.US,D,19850110,000000,0.477002,0.477002,0.477002,0.477002,16826.34161969,0
+CXT.US,D,19850111,000000,0.477002,0.482378,0.477002,0.479777,16826.34161969,0
+CXT.US,D,19850114,000000,0.482378,0.482378,0.477002,0.477002,30810.810231921,0
+CXT.US,D,19850115,000000,0.477002,0.479777,0.474369,0.474369,336190.94812261,0
+CXT.US,D,19850116,000000,0.471524,0.471524,0.460705,0.466148,296971.34818002,0
+CXT.US,D,19850117,000000,0.46355,0.46355,0.452662,0.455332,341787.07215374,0
+CXT.US,D,19850118,000000,0.452662,0.452662,0.449921,0.452662,243746.83449567,0
+CXT.US,D,19850121,000000,0.449921,0.452662,0.447285,0.449921,888118.90325734,0
+CXT.US,D,19850122,000000,0.452662,0.466148,0.452662,0.466148,711619.02058457,0
+CXT.US,D,19850123,000000,0.466148,0.469027,0.46355,0.466148,112059.75506382,0
+CXT.US,D,19850124,000000,0.466148,0.471524,0.466148,0.466148,128883.17595071,0
+CXT.US,D,19850125,000000,0.466148,0.466148,0.460705,0.460705,114872.42074334,0
+CXT.US,D,19850128,000000,0.460705,0.469027,0.460705,0.46355,913336.51019092,0
+CXT.US,D,19850129,000000,0.46355,0.469027,0.46355,0.469027,425857.44486351,0
+CXT.US,D,19850130,000000,0.477002,0.477002,0.471524,0.471524,142876.40676132,0
+CXT.US,D,19850131,000000,0.471524,0.477002,0.471524,0.474369,305377.21715788,0
+CXT.US,D,19850201,000000,0.466148,0.474369,0.466148,0.474369,187721.33806296,0
+CXT.US,D,19850204,000000,0.477002,0.479777,0.471524,0.474369,319393.81383084,0
+CXT.US,D,19850205,000000,0.477002,0.479777,0.477002,0.479777,196118.44484244,0
+CXT.US,D,19850206,000000,0.482378,0.482378,0.477002,0.477002,260555.65171861,0
+CXT.US,D,19850207,000000,0.482378,0.487786,0.482378,0.487786,123284.13118679,0
+CXT.US,D,19850208,000000,0.482378,0.487786,0.482378,0.482378,33608.872247488,0
+CXT.US,D,19850211,000000,0.485118,0.485118,0.482378,0.482378,131666.63430231,0
+CXT.US,D,19850212,000000,0.485118,0.485118,0.482378,0.482378,92447.034359733,0
+CXT.US,D,19850213,000000,0.482378,0.490665,0.482378,0.485118,291366.46195052,0
+CXT.US,D,19850214,000000,0.487786,0.490665,0.482378,0.482378,98054.841322032,0
+CXT.US,D,19850215,000000,0.482378,0.482378,0.482378,0.482378,14013.675940162,0
+CXT.US,D,19850219,000000,0.485118,0.487786,0.485118,0.487786,112059.75506382,0
+CXT.US,D,19850220,000000,0.490665,0.493263,0.490665,0.493263,232539.98276946,0
+CXT.US,D,19850221,000000,0.490665,0.493263,0.487786,0.493263,215722.40334814,0
+CXT.US,D,19850222,000000,0.490665,0.490665,0.487786,0.487786,19618.562169668,0
+CXT.US,D,19850225,000000,0.485118,0.485118,0.477002,0.482378,1641755.5858,0
+CXT.US,D,19850226,000000,0.487786,0.487786,0.482378,0.485118,22407.861986853,0
+CXT.US,D,19850227,000000,0.487786,0.490665,0.485118,0.485118,162489.1274654,0
+CXT.US,D,19850228,000000,0.487786,0.487786,0.482378,0.487786,378217.37227914,0
+CXT.US,D,19850301,000000,0.487786,0.493263,0.487786,0.487786,36406.934263049,0
+CXT.US,D,19850304,000000,0.493263,0.496073,0.487786,0.487786,484686.84477742,0
+CXT.US,D,19850305,000000,0.485118,0.487786,0.482378,0.487786,966572.70680647,0
+CXT.US,D,19850306,000000,0.487786,0.487786,0.487786,0.487786,5610.7276950918,0
+CXT.US,D,19850307,000000,0.487786,0.487786,0.482378,0.487786,1305576.3206086,0
+CXT.US,D,19850308,000000,0.485118,0.487786,0.482378,0.482378,148478.37225804,0
+CXT.US,D,19850311,000000,0.487786,0.490665,0.487786,0.490665,126076.35173677,0
+CXT.US,D,19850312,000000,0.490665,0.493263,0.490665,0.493263,204515.55162192,0
+CXT.US,D,19850313,000000,0.490665,0.493263,0.490665,0.493263,78442.12061795,0
+CXT.US,D,19850314,000000,0.490665,0.493263,0.490665,0.493263,28012.748216359,0
+CXT.US,D,19850315,000000,0.493263,0.493263,0.487786,0.490665,92447.034359733,0
+CXT.US,D,19850318,000000,0.490665,0.490665,0.487786,0.487786,165287.18948097,0
+CXT.US,D,19850319,000000,0.482378,0.482378,0.471524,0.471524,341787.07215374,0
+CXT.US,D,19850320,000000,0.471524,0.479777,0.471524,0.479777,30810.810231921,0
+CXT.US,D,19850321,000000,0.479777,0.490665,0.479777,0.490665,324989.93786199,0
+CXT.US,D,19850322,000000,0.490665,0.490665,0.485118,0.487786,148478.37225804,0
+CXT.US,D,19850325,000000,0.482378,0.482378,0.477002,0.477002,47622.548187647,0
+CXT.US,D,19850326,000000,0.482378,0.482378,0.482378,0.482378,5610.7276950918,0
+CXT.US,D,19850327,000000,0.479777,0.479777,0.477002,0.477002,61630.382662224,0
+CXT.US,D,19850328,000000,0.474369,0.477002,0.474369,0.474369,16826.34161969,0
+CXT.US,D,19850329,000000,0.474369,0.485118,0.474369,0.485118,84047.006847456,0
+CXT.US,D,19850401,000000,0.485118,0.485118,0.482378,0.485118,84047.006847456,0
+CXT.US,D,19850402,000000,0.487786,0.487786,0.477002,0.477002,98054.841322032,0
+CXT.US,D,19850403,000000,0.477002,0.482378,0.477002,0.477002,1131868.6584858,0
+CXT.US,D,19850404,000000,0.477002,0.479777,0.477002,0.477002,1151472.6169915,0
+CXT.US,D,19850408,000000,0.485118,0.485118,0.477002,0.477002,117664.64129332,0
+CXT.US,D,19850409,000000,0.477002,0.482378,0.477002,0.482378,1426047.7861158,0
+CXT.US,D,19850410,000000,0.485118,0.487786,0.482378,0.482378,184905.75165064,0
+CXT.US,D,19850411,000000,0.487786,0.490665,0.485118,0.490665,173701.82065721,0
+CXT.US,D,19850412,000000,0.490665,0.490665,0.482378,0.482378,182107.68963507,0
+CXT.US,D,19850415,000000,0.485118,0.487786,0.482378,0.487786,58835.241379453,0
+CXT.US,D,19850416,000000,0.493263,0.493263,0.482378,0.482378,196118.44484244,0
+CXT.US,D,19850417,000000,0.482378,0.487786,0.482378,0.487786,75641.13786959,0
+CXT.US,D,19850418,000000,0.487786,0.487786,0.482378,0.482378,61630.382662224,0
+CXT.US,D,19850419,000000,0.487786,0.487786,0.482378,0.482378,89654.813809755,0
+CXT.US,D,19850422,000000,0.487786,0.490665,0.477002,0.479777,815281.66886888,0
+CXT.US,D,19850423,000000,0.482378,0.487786,0.482378,0.482378,190519.40007852,0
+CXT.US,D,19850424,000000,0.482378,0.485118,0.482378,0.482378,170906.67937444,0
+CXT.US,D,19850425,000000,0.482378,0.482378,0.479777,0.482378,316584.06888411,0
+CXT.US,D,19850426,000000,0.479777,0.493263,0.479777,0.487786,832090.48609183,0
+CXT.US,D,19850429,000000,0.485118,0.487786,0.477002,0.477002,434248.71017742,0
+CXT.US,D,19850430,000000,0.477002,0.477002,0.46355,0.469027,151293.95867036,0
+CXT.US,D,19850501,000000,0.466148,0.471524,0.466148,0.469027,193302.85843012,0
+CXT.US,D,19850502,000000,0.471524,0.474369,0.469027,0.474369,100870.42773435,0
+CXT.US,D,19850503,000000,0.471524,0.479777,0.471524,0.479777,47622.548187647,0
+CXT.US,D,19850506,000000,0.479777,0.482378,0.474369,0.482378,333395.80683985,0
+CXT.US,D,19850507,000000,0.485118,0.485118,0.479777,0.485118,490288.81027411,0
+CXT.US,D,19850508,000000,0.487786,0.487786,0.482378,0.482378,70042.093105672,0
+CXT.US,D,19850509,000000,0.487786,0.498712,0.482378,0.496073,736830.78605255,0
+CXT.US,D,19850510,000000,0.496073,0.509632,0.496073,0.509632,1395222.37222,0
+CXT.US,D,19850513,000000,0.506791,0.512272,0.506791,0.512272,1171091.1791612,0
+CXT.US,D,19850514,000000,0.51487,0.533941,0.51487,0.528498,2524295.889423,0
+CXT.US,D,19850515,000000,0.531305,0.531305,0.517818,0.523191,2745623.1790007,0
+CXT.US,D,19850516,000000,0.517818,0.528498,0.517818,0.528498,551919.19293635,0
+CXT.US,D,19850517,000000,0.523191,0.523191,0.517818,0.523191,627569.09300432,0
+CXT.US,D,19850520,000000,0.525859,0.528498,0.523191,0.528498,470664.40663885,0
+CXT.US,D,19850521,000000,0.525859,0.528498,0.523191,0.528498,935753.13437616,0
+CXT.US,D,19850522,000000,0.523191,0.523191,0.523191,0.523191,557524.07916584,0
+CXT.US,D,19850523,000000,0.525859,0.528498,0.523191,0.528498,1602550.5895214,0
+CXT.US,D,19850524,000000,0.531305,0.533941,0.528498,0.533941,613558.33779696,0
+CXT.US,D,19850528,000000,0.533941,0.539418,0.533941,0.533941,1302754.8927307,0
+CXT.US,D,19850529,000000,0.536643,0.536643,0.533941,0.533941,263356.63446696,0
+CXT.US,D,19850530,000000,0.533941,0.533941,0.528498,0.533941,386629.0827226,0
+CXT.US,D,19850531,000000,0.536643,0.536643,0.533941,0.536643,386629.0827226,0
+CXT.US,D,19850603,000000,0.471524,0.487786,0.471524,0.487786,338997.77233658,0
+CXT.US,D,19850604,000000,0.487786,0.493263,0.482378,0.493263,170906.67937444,0
+CXT.US,D,19850605,000000,0.496073,0.496073,0.487786,0.493263,832090.48609183,0
+CXT.US,D,19850606,000000,0.490665,0.490665,0.482378,0.490665,271762.50344483,0
+CXT.US,D,19850607,000000,0.490665,0.493263,0.487786,0.490665,927341.4239327,0
+CXT.US,D,19850610,000000,0.490665,0.490665,0.485118,0.485118,481891.70349463,0
+CXT.US,D,19850611,000000,0.487786,0.487786,0.479777,0.482378,173701.82065721,0
+CXT.US,D,19850612,000000,0.485118,0.487786,0.479777,0.485118,137286.12419578,0
+CXT.US,D,19850613,000000,0.485118,0.487786,0.482378,0.482378,44827.406904876,0
+CXT.US,D,19850614,000000,0.479777,0.482378,0.474369,0.477002,196118.44484244,0
+CXT.US,D,19850617,000000,0.477002,0.477002,0.471524,0.471524,131666.63430231,0
+CXT.US,D,19850618,000000,0.474369,0.474369,0.469027,0.474369,70042.093105672,0
+CXT.US,D,19850619,000000,0.474369,0.477002,0.474369,0.477002,378217.37227914,0
+CXT.US,D,19850620,000000,0.477002,0.479777,0.477002,0.479777,173701.82065721,0
+CXT.US,D,19850621,000000,0.477002,0.493263,0.474369,0.493263,913336.51019092,0
+CXT.US,D,19850624,000000,0.490665,0.493263,0.487786,0.493263,529502.56875113,0
+CXT.US,D,19850625,000000,0.493263,0.498712,0.493263,0.498712,885323.76197455,0
+CXT.US,D,19850626,000000,0.498712,0.50412,0.498712,0.501453,770442.57903284,0
+CXT.US,D,19850627,000000,0.50412,0.51487,0.50412,0.51487,1641755.5858,0
+CXT.US,D,19850628,000000,0.520312,0.531305,0.520312,0.528498,1605336.9686058,0
+CXT.US,D,19850701,000000,0.528498,0.528498,0.525859,0.525859,532315.23443064,0
+CXT.US,D,19850702,000000,0.525859,0.536643,0.525859,0.536643,1288773.3448512,0
+CXT.US,D,19850703,000000,0.536643,0.536643,0.528498,0.536643,238127.3446022,0
+CXT.US,D,19850705,000000,0.536643,0.539418,0.533941,0.536643,661198.41038136,0
+CXT.US,D,19850708,000000,0.536643,0.539418,0.531305,0.539418,493095.63448805,0
+CXT.US,D,19850709,000000,0.539418,0.539418,0.531305,0.536643,885323.76197455,0
+CXT.US,D,19850710,000000,0.536643,0.539418,0.533941,0.536643,1476462.5548535,0
+CXT.US,D,19850711,000000,0.539418,0.539418,0.531305,0.536643,316584.06888411,0
+CXT.US,D,19850712,000000,0.536643,0.536643,0.528498,0.533941,198916.506858,0
+CXT.US,D,19850715,000000,0.531305,0.533941,0.531305,0.533941,128883.17595071,0
+CXT.US,D,19850716,000000,0.536643,0.536643,0.531305,0.531305,224137.03452439,0
+CXT.US,D,19850717,000000,0.531305,0.536643,0.531305,0.536643,498697.59998477,0
+CXT.US,D,19850718,000000,0.536643,0.542089,0.536643,0.536643,1767843.620468,0
+CXT.US,D,19850719,000000,0.536643,0.542089,0.536643,0.542089,263356.63446696,0
+CXT.US,D,19850722,000000,0.542089,0.547535,0.539418,0.547535,1313976.3481209,0
+CXT.US,D,19850723,000000,0.547535,0.555651,0.547535,0.547535,3095830.7237963,0
+CXT.US,D,19850724,000000,0.542089,0.547535,0.542089,0.542089,302582.07587512,0
+CXT.US,D,19850725,000000,0.547535,0.55024,0.542089,0.547535,229730.23782272,0
+CXT.US,D,19850726,000000,0.55024,0.55024,0.542089,0.55024,131666.63430231,0
+CXT.US,D,19850729,000000,0.552977,0.563796,0.55024,0.56099,3317152.1719084,0
+CXT.US,D,19850730,000000,0.555651,0.555651,0.552977,0.555651,473474.15158562,0
+CXT.US,D,19850731,000000,0.555651,0.555651,0.55024,0.552977,403437.89994552,0
+CXT.US,D,19850801,000000,0.552977,0.555651,0.547535,0.55024,1585733.0101001,0
+CXT.US,D,19850802,000000,0.552977,0.552977,0.544864,0.55024,235343.88625061,0
+CXT.US,D,19850805,000000,0.55024,0.55024,0.539418,0.542089,204515.55162192,0
+CXT.US,D,19850806,000000,0.542089,0.547535,0.525859,0.525859,523912.28618558,0
+CXT.US,D,19850807,000000,0.525859,0.528498,0.525859,0.528498,986176.66531218,0
+CXT.US,D,19850808,000000,0.525859,0.531305,0.525859,0.528498,114872.42074334,0
+CXT.US,D,19850809,000000,0.525859,0.531305,0.525859,0.525859,134485.14144742,0
+CXT.US,D,19850812,000000,0.523191,0.525859,0.509632,0.51487,336190.94812261,0
+CXT.US,D,19850813,000000,0.517818,0.523191,0.51487,0.517818,260555.65171861,0
+CXT.US,D,19850814,000000,0.520312,0.525859,0.520312,0.525859,14013.675940162,0
+CXT.US,D,19850815,000000,0.525859,0.525859,0.520312,0.525859,56019.654967131,0
+CXT.US,D,19850816,000000,0.520312,0.528498,0.517818,0.517818,193302.85843012,0
+CXT.US,D,19850819,000000,0.520312,0.525859,0.51487,0.51487,633173.97923381,0
+CXT.US,D,19850820,000000,0.520312,0.520312,0.51487,0.520312,64440.127608959,0
+CXT.US,D,19850821,000000,0.523191,0.531305,0.523191,0.525859,431441.88596349,0
+CXT.US,D,19850822,000000,0.528498,0.531305,0.528498,0.528498,338997.77233658,0
+CXT.US,D,19850823,000000,0.525859,0.531305,0.525859,0.531305,92447.034359733,0
+CXT.US,D,19850826,000000,0.525859,0.525859,0.520312,0.520312,282954.75150708,0
+CXT.US,D,19850827,000000,0.533941,0.536643,0.523191,0.533941,145689.07244085,0
+CXT.US,D,19850828,000000,0.536643,0.536643,0.531305,0.533941,173701.82065721,0
+CXT.US,D,19850829,000000,0.536643,0.536643,0.533941,0.536643,277355.70674316,0
+CXT.US,D,19850830,000000,0.536643,0.542089,0.533941,0.539418,579940.70335109,0
+CXT.US,D,19850903,000000,0.536643,0.539418,0.533941,0.533941,95250.937840883,0
+CXT.US,D,19850904,000000,0.533941,0.536643,0.531305,0.536643,140069.58254738,0
+CXT.US,D,19850905,000000,0.539418,0.542089,0.536643,0.539418,131666.63430231,0
+CXT.US,D,19850906,000000,0.539418,0.539418,0.536643,0.536643,170906.67937444,0
+CXT.US,D,19850909,000000,0.531305,0.539418,0.531305,0.539418,257742.98603908,0
+CXT.US,D,19850910,000000,0.542089,0.542089,0.531305,0.531305,338997.77233658,0
+CXT.US,D,19850911,000000,0.533941,0.539418,0.533941,0.536643,232539.98276946,0
+CXT.US,D,19850912,000000,0.533941,0.539418,0.531305,0.533941,159688.14471705,0
+CXT.US,D,19850913,000000,0.533941,0.533941,0.517818,0.523191,806878.72062382,0
+CXT.US,D,19850916,000000,0.525859,0.531305,0.520312,0.531305,338997.77233658,0
+CXT.US,D,19850917,000000,0.528498,0.531305,0.525859,0.531305,232539.98276946,0
+CXT.US,D,19850918,000000,0.525859,0.525859,0.517818,0.520312,470664.40663885,0
+CXT.US,D,19850919,000000,0.520312,0.520312,0.517818,0.520312,294164.52396611,0
+CXT.US,D,19850920,000000,0.523191,0.523191,0.520312,0.520312,142876.40676132,0
+CXT.US,D,19850923,000000,0.520312,0.520312,0.520312,0.520312,196118.44484244,0
+CXT.US,D,19850924,000000,0.523191,0.523191,0.520312,0.520312,1143084.2724104,0
+CXT.US,D,19850925,000000,0.517818,0.525859,0.517818,0.523191,173701.82065721,0
+CXT.US,D,19850926,000000,0.523191,0.533941,0.520312,0.533941,246539.05504565,0
+CXT.US,D,19850930,000000,0.531305,0.542089,0.531305,0.542089,1434456.5758265,0
+CXT.US,D,19851001,000000,0.542089,0.552977,0.539418,0.552977,310979.18265461,0
+CXT.US,D,19851002,000000,0.547535,0.555651,0.547535,0.552977,644372.06876166,0
+CXT.US,D,19851003,000000,0.555651,0.555651,0.536643,0.536643,285758.65498823,0
+CXT.US,D,19851004,000000,0.542089,0.542089,0.525859,0.525859,428658.42761191,0
+CXT.US,D,19851007,000000,0.523191,0.536643,0.523191,0.533941,1036611.8791793,0
+CXT.US,D,19851008,000000,0.531305,0.531305,0.520312,0.520312,2989364.1720308,0
+CXT.US,D,19851009,000000,0.523191,0.523191,0.520312,0.520312,134485.14144742,0
+CXT.US,D,19851010,000000,0.523191,0.523191,0.517818,0.520312,198916.506858,0
+CXT.US,D,19851011,000000,0.520312,0.523191,0.517818,0.523191,277355.70674316,0
+CXT.US,D,19851014,000000,0.525859,0.533941,0.525859,0.533941,582741.68609943,0
+CXT.US,D,19851015,000000,0.531305,0.536643,0.531305,0.536643,649988.63792234,0
+CXT.US,D,19851016,000000,0.536643,0.542089,0.533941,0.542089,367007.59982012,0
+CXT.US,D,19851017,000000,0.539418,0.542089,0.536643,0.536643,232539.98276946,0
+CXT.US,D,19851018,000000,0.536643,0.536643,0.525859,0.531305,1563319.3066477,0
+CXT.US,D,19851021,000000,0.531305,0.531305,0.525859,0.528498,131666.63430231,0
+CXT.US,D,19851022,000000,0.525859,0.525859,0.517818,0.520312,2451455.7343018,0
+CXT.US,D,19851023,000000,0.520312,0.523191,0.517818,0.520312,215722.40334814,0
+CXT.US,D,19851024,000000,0.520312,0.523191,0.51487,0.517818,851700.28606311,0
+CXT.US,D,19851025,000000,0.520312,0.525859,0.520312,0.523191,246539.05504565,0
+CXT.US,D,19851028,000000,0.520312,0.520312,0.512272,0.520312,417445.73442008,0
+CXT.US,D,19851029,000000,0.520312,0.520312,0.51487,0.517818,218529.22756209,0
+CXT.US,D,19851030,000000,0.517818,0.517818,0.509632,0.51487,675200.40339034,0
+CXT.US,D,19851031,000000,0.51487,0.523191,0.51487,0.523191,442666.26208649,0
+CXT.US,D,19851101,000000,0.523191,0.523191,0.520312,0.523191,36406.934263049,0
+CXT.US,D,19851104,000000,0.523191,0.523191,0.520312,0.520312,277355.70674316,0
+CXT.US,D,19851105,000000,0.523191,0.531305,0.523191,0.531305,252146.86200795,0
+CXT.US,D,19851106,000000,0.531305,0.533941,0.528498,0.533941,913336.51019092,0
+CXT.US,D,19851107,000000,0.531305,0.533941,0.528498,0.528498,86842.148130224,0
+CXT.US,D,19851108,000000,0.531305,0.536643,0.528498,0.536643,266151.77574973,0
+CXT.US,D,19851111,000000,0.542089,0.544864,0.533941,0.536643,319393.81383084,0
+CXT.US,D,19851112,000000,0.539418,0.547535,0.536643,0.547535,254939.08255793,0
+CXT.US,D,19851113,000000,0.547535,0.552977,0.544864,0.547535,504296.6447487,0
+CXT.US,D,19851114,000000,0.544864,0.55024,0.542089,0.547535,571546.51730438,0
+CXT.US,D,19851115,000000,0.547535,0.558423,0.547535,0.552977,324989.93786199,0
+CXT.US,D,19851118,000000,0.555651,0.558423,0.552977,0.552977,260555.65171861,0
+CXT.US,D,19851119,000000,0.552977,0.56099,0.552977,0.56099,330591.90335869,0
+CXT.US,D,19851120,000000,0.555651,0.558423,0.536643,0.536643,829304.10700744,0
+CXT.US,D,19851121,000000,0.536643,0.552977,0.536643,0.552977,616365.16201089,0
+CXT.US,D,19851122,000000,0.552977,0.555651,0.547535,0.547535,476278.05506675,0
+CXT.US,D,19851125,000000,0.544864,0.547535,0.542089,0.544864,383819.33777587,0
+CXT.US,D,19851126,000000,0.542089,0.547535,0.536643,0.547535,210123.35858422,0
+CXT.US,D,19851127,000000,0.552977,0.552977,0.544864,0.547535,296971.34818002,0
+CXT.US,D,19851129,000000,0.56099,0.56099,0.55024,0.56099,179312.5483523,0
+CXT.US,D,19851202,000000,0.566536,0.566536,0.555651,0.558423,302582.07587512,0
+CXT.US,D,19851203,000000,0.558423,0.56099,0.555651,0.56099,417445.73442008,0
+CXT.US,D,19851204,000000,0.56099,0.569207,0.555651,0.569207,448259.46538481,0
+CXT.US,D,19851205,000000,0.569207,0.571913,0.563796,0.563796,776059.14819351,0
+CXT.US,D,19851206,000000,0.56099,0.566536,0.558423,0.558423,1714613.265318,0
+CXT.US,D,19851209,000000,0.558423,0.566536,0.558423,0.56099,459478.00004221,0
+CXT.US,D,19851210,000000,0.558423,0.56099,0.555651,0.56099,148478.37225804,0
+CXT.US,D,19851211,000000,0.558423,0.566536,0.555651,0.56099,369820.26549966,0
+CXT.US,D,19851212,000000,0.558423,0.558423,0.55024,0.555651,369820.26549966,0
+CXT.US,D,19851213,000000,0.555651,0.56099,0.555651,0.56099,498697.59998477,0
+CXT.US,D,19851216,000000,0.56099,0.593551,0.56099,0.590911,5536065.0027078,0
+CXT.US,D,19851217,000000,0.590911,0.590911,0.582732,0.590911,1540911.4446608,0
+CXT.US,D,19851218,000000,0.588209,0.590911,0.582732,0.582732,170906.67937444,0
+CXT.US,D,19851219,000000,0.588209,0.588209,0.582732,0.585469,952576.55526306,0
+CXT.US,D,19851220,000000,0.582732,0.588209,0.577216,0.588209,711619.02058457,0
+CXT.US,D,19851223,000000,0.585469,0.588209,0.582732,0.585469,389432.98620371,0
+CXT.US,D,19851224,000000,0.585469,0.585469,0.582732,0.585469,327790.92061033,0
+CXT.US,D,19851226,000000,0.582732,0.588209,0.580092,0.582732,551919.19293635,0
+CXT.US,D,19851227,000000,0.580092,0.588209,0.580092,0.585469,330591.90335869,0
+CXT.US,D,19851230,000000,0.588209,0.590911,0.577216,0.588209,535110.3757134,0
+CXT.US,D,19851231,000000,0.588209,0.593551,0.588209,0.593551,226940.93800554,0
+CXT.US,D,19860102,000000,0.593551,0.593551,0.582732,0.582732,677986.78247472,0
+CXT.US,D,19860103,000000,0.580092,0.588209,0.580092,0.588209,280168.37242269,0
+CXT.US,D,19860106,000000,0.588209,0.588209,0.57465,0.57465,134485.14144742,0
+CXT.US,D,19860107,000000,0.571913,0.585469,0.571913,0.585469,1201913.6723243,0
+CXT.US,D,19860108,000000,0.582732,0.588209,0.569207,0.569207,369820.26549966,0
+CXT.US,D,19860109,000000,0.563796,0.563796,0.539418,0.544864,787263.07918696,0
+CXT.US,D,19860110,000000,0.55024,0.552977,0.544864,0.544864,579940.70335109,0
+CXT.US,D,19860113,000000,0.542089,0.552977,0.539418,0.552977,700397.56519437,0
+CXT.US,D,19860114,000000,0.555651,0.555651,0.547535,0.547535,3020186.6651939,0
+CXT.US,D,19860115,000000,0.547535,0.558423,0.547535,0.558423,462267.29985937,0
+CXT.US,D,19860116,000000,0.56099,0.57465,0.56099,0.57465,266151.77574973,0
+CXT.US,D,19860117,000000,0.571913,0.577216,0.566536,0.569207,156884.2412359,0
+CXT.US,D,19860120,000000,0.571913,0.577216,0.563796,0.571913,173701.82065721,0
+CXT.US,D,19860121,000000,0.577216,0.577216,0.566536,0.569207,123284.13118679,0
+CXT.US,D,19860122,000000,0.569207,0.569207,0.555651,0.56099,212927.26206537,0
+CXT.US,D,19860123,000000,0.558423,0.566536,0.558423,0.566536,137286.12419578,0
+CXT.US,D,19860124,000000,0.563796,0.569207,0.563796,0.569207,465077.04480613,0
+CXT.US,D,19860127,000000,0.566536,0.566536,0.55024,0.552977,193302.85843012,0
+CXT.US,D,19860128,000000,0.539418,0.55024,0.539418,0.544864,1207509.7963554,0
+CXT.US,D,19860129,000000,0.55024,0.566536,0.55024,0.555651,714414.16186733,0
+CXT.US,D,19860130,000000,0.555651,0.566536,0.555651,0.566536,268961.52069647,0
+CXT.US,D,19860131,000000,0.569207,0.57465,0.558423,0.558423,1092640.2963448,0
+CXT.US,D,19860203,000000,0.563796,0.566536,0.558423,0.566536,389432.98620371,0
+CXT.US,D,19860204,000000,0.566536,0.582732,0.566536,0.580092,498697.59998477,0
+CXT.US,D,19860205,000000,0.580092,0.580092,0.569207,0.580092,453867.27234711,0
+CXT.US,D,19860206,000000,0.582732,0.582732,0.57465,0.577216,1252343.0447259,0
+CXT.US,D,19860207,000000,0.577216,0.582732,0.577216,0.577216,677986.78247472,0
+CXT.US,D,19860210,000000,0.582732,0.598997,0.582732,0.598997,1131868.6584858,0
+CXT.US,D,19860211,000000,0.607141,0.612552,0.60437,0.609812,493095.63448805,0
+CXT.US,D,19860212,000000,0.598997,0.609812,0.593551,0.60437,927341.4239327,0
+CXT.US,D,19860213,000000,0.609812,0.609812,0.60437,0.60437,184905.75165064,0
+CXT.US,D,19860214,000000,0.609812,0.609812,0.60437,0.609812,647170.13077722,0
+CXT.US,D,19860218,000000,0.609812,0.612552,0.60437,0.609812,257742.98603908,0
+CXT.US,D,19860219,000000,0.607141,0.612552,0.601699,0.612552,826485.59986233,0
+CXT.US,D,19860220,000000,0.609812,0.620631,0.609812,0.620631,439856.51713972,0
+CXT.US,D,19860221,000000,0.623403,0.650521,0.623403,0.645009,907731.62396142,0
+CXT.US,D,19860224,000000,0.642377,0.658638,0.639699,0.655932,313794.76906695,0
+CXT.US,D,19860225,000000,0.655932,0.655932,0.650521,0.655932,451063.36886598,0
+CXT.US,D,19860226,000000,0.653192,0.672263,0.650521,0.672263,574344.57931994,0
+CXT.US,D,19860227,000000,0.674865,0.699243,0.672263,0.699243,1804268.0791278,0
+CXT.US,D,19860228,000000,0.699243,0.702052,0.691164,0.699243,1342000.7792684,0
+CXT.US,D,19860303,000000,0.691164,0.691164,0.680342,0.683044,392236.88968488,0
+CXT.US,D,19860304,000000,0.683044,0.691164,0.677671,0.680342,263356.63446696,0
+CXT.US,D,19860305,000000,0.683044,0.683044,0.658638,0.661305,1070235.3550908,0
+CXT.US,D,19860306,000000,0.666748,0.677671,0.664185,0.672263,319393.81383084,0
+CXT.US,D,19860307,000000,0.669457,0.683044,0.669457,0.680342,341787.07215374,0
+CXT.US,D,19860310,000000,0.677671,0.688389,0.677671,0.688389,215722.40334814,0
+CXT.US,D,19860311,000000,0.688389,0.702052,0.688389,0.702052,235343.88625061,0
+CXT.US,D,19860312,000000,0.693832,0.693832,0.680342,0.680342,428658.42761191,0
+CXT.US,D,19860313,000000,0.688389,0.691164,0.680342,0.683044,277355.70674316,0
+CXT.US,D,19860314,000000,0.688389,0.704685,0.683044,0.704685,369820.26549966,0
+CXT.US,D,19860317,000000,0.699243,0.699243,0.677671,0.691164,336190.94812261,0
+CXT.US,D,19860318,000000,0.693832,0.699243,0.685822,0.699243,692015.06207886,0
+CXT.US,D,19860319,000000,0.702052,0.702052,0.691164,0.691164,221324.36884486,0
+CXT.US,D,19860320,000000,0.688389,0.699243,0.688389,0.699243,1016993.3170097,0
+CXT.US,D,19860321,000000,0.699243,0.702052,0.693832,0.702052,512711.27592493,0
+CXT.US,D,19860324,000000,0.696641,0.702052,0.693832,0.702052,210123.35858422,0
+CXT.US,D,19860325,000000,0.702052,0.702052,0.693832,0.696641,126076.35173677,0
+CXT.US,D,19860326,000000,0.702052,0.707356,0.699243,0.702052,285758.65498823,0
+CXT.US,D,19860327,000000,0.704685,0.712903,0.702052,0.702052,406241.80342666,0
+CXT.US,D,19860331,000000,0.704685,0.704685,0.685822,0.691164,434248.71017742,0
+CXT.US,D,19860401,000000,0.688389,0.693832,0.669457,0.669457,1201913.6723243,0
+CXT.US,D,19860402,000000,0.672263,0.674865,0.661305,0.669457,607953.45156743,0
+CXT.US,D,19860403,000000,0.672263,0.672263,0.658638,0.658638,291366.46195052,0
+CXT.US,D,19860404,000000,0.655932,0.655932,0.647715,0.647715,630375.91721825,0
+CXT.US,D,19860407,000000,0.642377,0.650521,0.639699,0.650521,820889.47583121,0
+CXT.US,D,19860408,000000,0.655932,0.672263,0.655932,0.672263,226940.93800554,0
+CXT.US,D,19860409,000000,0.669457,0.677671,0.666748,0.674865,442666.26208649,0
+CXT.US,D,19860410,000000,0.674865,0.683044,0.674865,0.683044,529502.56875113,0
+CXT.US,D,19860411,000000,0.683044,0.683044,0.672263,0.674865,58835.241379453,0
+CXT.US,D,19860414,000000,0.672263,0.683044,0.672263,0.677671,818076.81015167,0
+CXT.US,D,19860415,000000,0.677671,0.688389,0.677671,0.685822,271762.50344483,0
+CXT.US,D,19860416,000000,0.683044,0.688389,0.680342,0.680342,414624.30654216,0
+CXT.US,D,19860417,000000,0.683044,0.683044,0.674865,0.680342,428658.42761191,0
+CXT.US,D,19860418,000000,0.683044,0.683044,0.677671,0.683044,112059.75506382,0
+CXT.US,D,19860421,000000,0.688389,0.688389,0.683044,0.688389,120465.62404168,0
+CXT.US,D,19860422,000000,0.683044,0.688389,0.680342,0.680342,190519.40007852,0
+CXT.US,D,19860423,000000,0.683044,0.683044,0.677671,0.677671,81251.865564685,0
+CXT.US,D,19860424,000000,0.680342,0.685822,0.674865,0.683044,1145873.5722276,0
+CXT.US,D,19860425,000000,0.688389,0.699243,0.661305,0.683044,741503.95852113,0
+CXT.US,D,19860428,000000,0.677671,0.699243,0.674865,0.677671,224137.03452439,0
+CXT.US,D,19860429,000000,0.674865,0.688389,0.674865,0.680342,158762.27242171,0
+CXT.US,D,19860430,000000,0.674865,0.680342,0.639699,0.642377,291366.46195052,0
+CXT.US,D,19860501,000000,0.634291,0.645009,0.631519,0.639699,504296.6447487,0
+CXT.US,D,19860502,000000,0.650521,0.655932,0.645009,0.645009,181170.13440856,0
+CXT.US,D,19860505,000000,0.650521,0.661305,0.650521,0.658638,244675.62752381,0
+CXT.US,D,19860506,000000,0.658638,0.672263,0.658638,0.669457,483752.21028369,0
+CXT.US,D,19860507,000000,0.672263,0.680342,0.661305,0.680342,207322.37583586,0
+CXT.US,D,19860508,000000,0.677671,0.683044,0.674865,0.680342,304445.50339696,0
+CXT.US,D,19860509,000000,0.674865,0.677671,0.669457,0.672263,100870.42773435,0
+CXT.US,D,19860512,000000,0.666748,0.677671,0.661305,0.677671,149427.61041572,0
+CXT.US,D,19860513,000000,0.677671,0.677671,0.661305,0.666748,85927.958766059,0
+CXT.US,D,19860514,000000,0.669457,0.677671,0.666748,0.669457,136351.48970206,0
+CXT.US,D,19860515,000000,0.664185,0.672263,0.655932,0.661305,536050.85167272,0
+CXT.US,D,19860516,000000,0.666748,0.672263,0.661305,0.661305,145689.07244085,0
+CXT.US,D,19860519,000000,0.664185,0.672263,0.664185,0.666748,125132.95504467,0
+CXT.US,D,19860520,000000,0.664185,0.677671,0.664185,0.677671,78442.12061795,0
+CXT.US,D,19860521,000000,0.683044,0.707356,0.683044,0.699243,134485.14144742,0
+CXT.US,D,19860522,000000,0.704685,0.740021,0.696641,0.740021,390355.93776628,0
+CXT.US,D,19860523,000000,0.734645,0.742692,0.723687,0.734645,508029.34125798,0
+CXT.US,D,19860527,000000,0.729133,0.756217,0.723687,0.753542,121400.25853539,0
+CXT.US,D,19860528,000000,0.747996,0.756217,0.740021,0.742692,147552.4999627,0
+CXT.US,D,19860529,000000,0.745398,0.753542,0.723687,0.745398,179312.5483523,0
+CXT.US,D,19860530,000000,0.747996,0.753542,0.737177,0.753542,110199.24827476,0
+CXT.US,D,19860602,000000,0.747996,0.753542,0.734645,0.734645,74715.265574256,0
+CXT.US,D,19860603,000000,0.734645,0.750805,0.718314,0.718314,211043.38941398,0
+CXT.US,D,19860604,000000,0.726424,0.729133,0.704685,0.704685,218529.22756209,0
+CXT.US,D,19860605,000000,0.715469,0.726424,0.710128,0.712903,145689.07244085,0
+CXT.US,D,19860606,000000,0.723687,0.734645,0.723687,0.723687,310041.62742811,0
+CXT.US,D,19860609,000000,0.73187,0.73187,0.685822,0.685822,509901.53097819,0
+CXT.US,D,19860610,000000,0.696641,0.699243,0.680342,0.696641,237195.63084128,0
+CXT.US,D,19860611,000000,0.691164,0.702052,0.691164,0.699243,50429.37240159,0
+CXT.US,D,19860612,000000,0.702052,0.712903,0.702052,0.707356,65371.841369884,0
+CXT.US,D,19860613,000000,0.707356,0.720912,0.707356,0.707356,140069.58254738,0
+CXT.US,D,19860616,000000,0.696641,0.740021,0.696641,0.740021,485615.63780553,0
+CXT.US,D,19860617,000000,0.734645,0.734645,0.712903,0.718314,145689.07244085,0
+CXT.US,D,19860618,000000,0.720912,0.720912,0.707356,0.718314,229730.23782272,0
+CXT.US,D,19860619,000000,0.712903,0.718314,0.712903,0.712903,543510.40322569,0
+CXT.US,D,19860620,000000,0.715469,0.73187,0.704685,0.729133,806878.72062382,0
+CXT.US,D,19860623,000000,0.723687,0.73187,0.712903,0.712903,54159.148178076,0
+CXT.US,D,19860624,000000,0.718314,0.726424,0.707356,0.718314,87782.624089528,0
+CXT.US,D,19860625,000000,0.723687,0.723687,0.702052,0.702052,113923.18258566,0
+CXT.US,D,19860626,000000,0.707356,0.710128,0.691164,0.696641,119530.98954796,0
+CXT.US,D,19860627,000000,0.691164,0.702052,0.691164,0.699243,334324.59986797,0
+CXT.US,D,19860630,000000,0.702052,0.702052,0.685822,0.696641,153166.14839058,0
+CXT.US,D,19860701,000000,0.696641,0.696641,0.677671,0.677671,155023.73444684,0
+CXT.US,D,19860702,000000,0.683044,0.691164,0.674865,0.674865,91524.082797186,0
+CXT.US,D,19860703,000000,0.680342,0.680342,0.664185,0.669457,110199.24827476,0
+CXT.US,D,19860707,000000,0.664185,0.669457,0.642377,0.642377,360473.92056247,0
+CXT.US,D,19860708,000000,0.645009,0.645009,0.623403,0.628814,588343.65159615,0
+CXT.US,D,19860709,000000,0.628814,0.636927,0.626178,0.631519,1425104.3894238,0
+CXT.US,D,19860710,000000,0.623403,0.626178,0.609812,0.620631,599559.26552075,0
+CXT.US,D,19860711,000000,0.620631,0.620631,0.612552,0.620631,980592.2242122,0
+CXT.US,D,19860714,000000,0.620631,0.620631,0.607141,0.607141,205453.10684843,0
+CXT.US,D,19860715,000000,0.612552,0.615258,0.60437,0.60437,476278.05506675,0
+CXT.US,D,19860716,000000,0.60437,0.612552,0.593551,0.593551,379146.16530726,0
+CXT.US,D,19860717,000000,0.596256,0.615258,0.590911,0.615258,2545772.0376489,0
+CXT.US,D,19860718,000000,0.612552,0.628814,0.612552,0.623403,524838.1584809,0
+CXT.US,D,19860721,000000,0.623403,0.639699,0.618064,0.631519,229730.23782272,0
+CXT.US,D,19860722,000000,0.634291,0.664185,0.634291,0.661305,259618.0964921,0
+CXT.US,D,19860723,000000,0.653192,0.658638,0.642377,0.647715,838635.84828062,0
+CXT.US,D,19860724,000000,0.647715,0.658638,0.647715,0.658638,184905.75165064,0
+CXT.US,D,19860725,000000,0.664185,0.664185,0.645009,0.650521,67235.26889173,0
+CXT.US,D,19860728,000000,0.647715,0.666748,0.647715,0.650521,308189.88283745,0
+CXT.US,D,19860729,000000,0.645009,0.647715,0.645009,0.645009,356747.06551879,0
+CXT.US,D,19860730,000000,0.650521,0.658638,0.647715,0.658638,169974.96561351,0
+CXT.US,D,19860731,000000,0.653192,0.653192,0.645009,0.645009,168085.25149653,0
+CXT.US,D,19860801,000000,0.645009,0.658638,0.645009,0.647715,278296.18270246,0
+CXT.US,D,19860804,000000,0.647715,0.653192,0.645009,0.647715,227869.73103367,0
+CXT.US,D,19860805,000000,0.653192,0.658638,0.647715,0.658638,265225.90345439,0
+CXT.US,D,19860806,000000,0.664185,0.664185,0.650521,0.653192,373561.72420732,0
+CXT.US,D,19860807,000000,0.661305,0.664185,0.647715,0.647715,306311.8516516,0
+CXT.US,D,19860808,000000,0.653192,0.653192,0.647715,0.650521,250271.75155493,0
+CXT.US,D,19860811,000000,0.664185,0.677671,0.664185,0.672263,1002994.2447335,0
+CXT.US,D,19860812,000000,0.669457,0.672263,0.658638,0.672263,539777.7067164,0
+CXT.US,D,19860813,000000,0.677671,0.677671,0.672263,0.672263,239085.34495826,0
+CXT.US,D,19860814,000000,0.677671,0.677671,0.672263,0.674865,89654.813809755,0
+CXT.US,D,19860815,000000,0.674865,0.677671,0.672263,0.677671,136351.48970206,0
+CXT.US,D,19860818,000000,0.677671,0.680342,0.672263,0.677671,160625.69994356,0
+CXT.US,D,19860819,000000,0.680342,0.680342,0.672263,0.672263,123284.13118679,0
+CXT.US,D,19860820,000000,0.674865,0.688389,0.672263,0.677671,1038478.227434,0
+CXT.US,D,19860821,000000,0.683044,0.683044,0.677671,0.683044,192379.90686758,0
+CXT.US,D,19860822,000000,0.683044,0.683044,0.677671,0.680342,367950.99651221,0
+CXT.US,D,19860825,000000,0.680342,0.680342,0.650521,0.650521,186775.02063807,0
+CXT.US,D,19860826,000000,0.650521,0.680342,0.650521,0.672263,369820.26549966,0
+CXT.US,D,19860827,000000,0.683044,0.685822,0.672263,0.683044,98995.317281334,0
+CXT.US,D,19860828,000000,0.680342,0.688389,0.674865,0.680342,2355249.7168376,0
+CXT.US,D,19860829,000000,0.680342,0.683044,0.674865,0.674865,2512148.5617375,0
+CXT.US,D,19860902,000000,0.677671,0.683044,0.650521,0.653192,485615.63780553,0
+CXT.US,D,19860903,000000,0.653192,0.664185,0.642377,0.642377,890916.9652729,0
+CXT.US,D,19860904,000000,0.650521,0.672263,0.645009,0.666748,2499072.4410238,0
+CXT.US,D,19860905,000000,0.664185,0.664185,0.647715,0.653192,459478.00004221,0
+CXT.US,D,19860908,000000,0.653192,0.661305,0.642377,0.653192,3535675.5580048,0
+CXT.US,D,19860909,000000,0.653192,0.672263,0.653192,0.669457,420246.71716844,0
+CXT.US,D,19860910,000000,0.674865,0.674865,0.661305,0.664185,704147.7861004,0
+CXT.US,D,19860911,000000,0.653192,0.653192,0.612552,0.612552,717220.9860813,0
+CXT.US,D,19860912,000000,0.607141,0.620631,0.607141,0.615258,804994.84797243,0
+CXT.US,D,19860915,000000,0.620631,0.626178,0.620631,0.620631,1047809.9687072,0
+CXT.US,D,19860916,000000,0.618064,0.628814,0.612552,0.620631,494961.98274269,0
+CXT.US,D,19860917,000000,0.623403,0.639699,0.620631,0.623403,308189.88283745,0
+CXT.US,D,19860918,000000,0.628814,0.634291,0.615258,0.615258,287636.68617404,0
+CXT.US,D,19860919,000000,0.618064,0.636927,0.612552,0.623403,371680.7722887,0
+CXT.US,D,19860922,000000,0.628814,0.628814,0.618064,0.626178,117664.64129332,0
+CXT.US,D,19860923,000000,0.626178,0.628814,0.623403,0.623403,164373.0001168,0
+CXT.US,D,19860924,000000,0.628814,0.628814,0.618064,0.618064,84047.006847456,0
+CXT.US,D,19860925,000000,0.618064,0.626178,0.615258,0.620631,321254.32061991,0
+CXT.US,D,19860926,000000,0.626178,0.636927,0.618064,0.623403,138197.39282715,0
+CXT.US,D,19860929,000000,0.628814,0.628814,0.609812,0.612552,160625.69994356,0
+CXT.US,D,19860930,000000,0.612552,0.620631,0.612552,0.618064,130737.84127418,0
+CXT.US,D,19861001,000000,0.623403,0.642377,0.620631,0.636927,254007.36879701,0
+CXT.US,D,19861002,000000,0.642377,0.642377,0.626178,0.626178,74715.265574256,0
+CXT.US,D,19861003,000000,0.634291,0.642377,0.628814,0.634291,132604.18952882,0
+CXT.US,D,19861006,000000,0.639699,0.645009,0.634291,0.642377,128883.17595071,0
+CXT.US,D,19861007,000000,0.647715,0.647715,0.642377,0.647715,140069.58254738,0
+CXT.US,D,19861008,000000,0.647715,0.661305,0.645009,0.661305,106469.47249827,0
+CXT.US,D,19861009,000000,0.672263,0.674865,0.653192,0.653192,134485.14144742,0
+CXT.US,D,19861010,000000,0.642377,0.645009,0.636927,0.636927,140069.58254738,0
+CXT.US,D,19861013,000000,0.642377,0.642377,0.636927,0.642377,74715.265574256,0
+CXT.US,D,19861014,000000,0.639699,0.661305,0.639699,0.655932,153166.14839058,0
+CXT.US,D,19861015,000000,0.653192,0.677671,0.653192,0.674865,224137.03452439,0
+CXT.US,D,19861016,000000,0.674865,0.674865,0.664185,0.669457,110199.24827476,0
+CXT.US,D,19861017,000000,0.669457,0.669457,0.647715,0.653192,110199.24827476,0
+CXT.US,D,19861020,000000,0.647715,0.653192,0.634291,0.634291,52292.799923438,0
+CXT.US,D,19861021,000000,0.642377,0.658638,0.642377,0.658638,1059028.5033646,0
+CXT.US,D,19861022,000000,0.664185,0.664185,0.650521,0.658638,132604.18952882,0
+CXT.US,D,19861023,000000,0.664185,0.666748,0.661305,0.666748,72837.234388443,0
+CXT.US,D,19861024,000000,0.666748,0.669457,0.658638,0.658638,98995.317281334,0
+CXT.US,D,19861027,000000,0.661305,0.661305,0.647715,0.661305,110199.24827476,0
+CXT.US,D,19861028,000000,0.661305,0.674865,0.661305,0.674865,169974.96561351,0
+CXT.US,D,19861029,000000,0.672263,0.683044,0.664185,0.683044,336190.94812261,0
+CXT.US,D,19861030,000000,0.677671,0.720912,0.674865,0.720912,353014.36900951,0
+CXT.US,D,19861031,000000,0.720912,0.73187,0.712903,0.729133,780738.16212767,0
+CXT.US,D,19861103,000000,0.734645,0.747996,0.729133,0.742692,577139.7206027,0
+CXT.US,D,19861104,000000,0.742692,0.77525,0.742692,0.77525,504296.6447487,0
+CXT.US,D,19861105,000000,0.772408,0.772408,0.737177,0.742692,661198.41038136,0
+CXT.US,D,19861106,000000,0.737177,0.767067,0.737177,0.761659,493095.63448805,0
+CXT.US,D,19861107,000000,0.758884,0.758884,0.742692,0.756217,328725.55510408,0
+CXT.US,D,19861110,000000,0.756217,0.810412,0.756217,0.810412,1733285.5100628,0
+CXT.US,D,19861111,000000,0.81849,0.840233,0.810412,0.813149,1260731.389307,0
+CXT.US,D,19861112,000000,0.823968,0.834926,0.813149,0.826645,859180.28274565,0
+CXT.US,D,19861113,000000,0.821266,0.832053,0.813149,0.823968,1049693.8413586,0
+CXT.US,D,19861114,000000,0.813149,0.815893,0.810412,0.810412,782578.22378721,0
+CXT.US,D,19861117,000000,0.799662,0.810412,0.794185,0.807741,1434456.5758265,0
+CXT.US,D,19861118,000000,0.807741,0.810412,0.767067,0.77525,726561.48955285,0
+CXT.US,D,19861119,000000,0.758884,0.77525,0.758884,0.772408,287636.68617404,0
+CXT.US,D,19861120,000000,0.783467,0.796853,0.77525,0.796853,224137.03452439,0
+CXT.US,D,19861121,000000,0.802299,0.815893,0.788812,0.815893,493095.63448805,0
+CXT.US,D,19861124,000000,0.815893,0.834926,0.810412,0.829549,1341048.6203779,0
+CXT.US,D,19861125,000000,0.815893,0.821266,0.810412,0.815893,437061.37585696,0
+CXT.US,D,19861126,000000,0.81849,0.823968,0.815893,0.81849,425857.44486351,0
+CXT.US,D,19861128,000000,0.826645,0.829549,0.805004,0.821266,218529.22756209,0
+CXT.US,D,19861201,000000,0.821266,0.821266,0.805004,0.81849,734038.56550259,0
+CXT.US,D,19861202,000000,0.81849,0.826645,0.815893,0.821266,1854703.292995,0
+CXT.US,D,19861203,000000,0.81849,0.821266,0.799662,0.805004,283901.06893197,0
+CXT.US,D,19861204,000000,0.805004,0.805004,0.785933,0.788812,160625.69994356,0
+CXT.US,D,19861205,000000,0.794185,0.799662,0.785933,0.799662,586480.22407431,0
+CXT.US,D,19861208,000000,0.799662,0.805004,0.783467,0.783467,341787.07215374,0
+CXT.US,D,19861209,000000,0.783467,0.783467,0.769804,0.769804,102719.25159223,0
+CXT.US,D,19861210,000000,0.769804,0.785933,0.769804,0.769804,242809.27926916,0
+CXT.US,D,19861211,000000,0.769804,0.77525,0.756217,0.758884,1610018.9032728,0
+CXT.US,D,19861212,000000,0.764257,0.794185,0.764257,0.783467,2495339.7445146,0
+CXT.US,D,19861215,000000,0.805004,0.805004,0.780522,0.805004,205453.10684843,0
+CXT.US,D,19861216,000000,0.799662,0.805004,0.783467,0.79148,354880.71726415,0
+CXT.US,D,19861217,000000,0.785933,0.794185,0.767067,0.772408,498697.59998477,0
+CXT.US,D,19861218,000000,0.772408,0.783467,0.772408,0.77525,724698.06203101,0
+CXT.US,D,19861219,000000,0.77792,0.780522,0.769804,0.780522,1619347.7238132,0
+CXT.US,D,19861222,000000,0.77792,0.79148,0.77525,0.783467,1103844.2273383,0
+CXT.US,D,19861223,000000,0.77525,0.77792,0.767067,0.767067,670533.07238734,0
+CXT.US,D,19861224,000000,0.772408,0.772408,0.761659,0.764257,209188.72409051,0
+CXT.US,D,19861226,000000,0.767067,0.77792,0.767067,0.769804,155023.73444684,0
+CXT.US,D,19861229,000000,0.77525,0.783467,0.767067,0.767067,999255.70675861,0
+CXT.US,D,19861230,000000,0.764257,0.77792,0.764257,0.772408,545391.35514431,0
+CXT.US,D,19861231,000000,0.772408,0.783467,0.772408,0.77792,883460.33445271,0
+CXT.US,D,19870102,000000,0.77525,0.780522,0.772408,0.77792,448259.46538481,0
+CXT.US,D,19870105,000000,0.77792,0.81849,0.77792,0.799662,1288773.3448512,0
+CXT.US,D,19870106,000000,0.810412,0.832053,0.810412,0.829549,838635.84828062,0
+CXT.US,D,19870107,000000,0.823968,0.848419,0.81849,0.840233,1060886.0894208,0
+CXT.US,D,19870108,000000,0.843011,0.859168,0.834926,0.856529,1807997.8549043,0
+CXT.US,D,19870109,000000,0.856529,0.891833,0.853792,0.880876,1697801.5273623,0
+CXT.US,D,19870112,000000,0.880876,0.891833,0.878205,0.883578,1208429.8271851,0
+CXT.US,D,19870113,000000,0.880876,0.883578,0.864576,0.869921,1365328.672085,0
+CXT.US,D,19870114,000000,0.864576,0.872759,0.864576,0.867382,1154282.3619382,0
+CXT.US,D,19870115,000000,0.867382,0.880876,0.867382,0.880876,1410161.9204555,0
+CXT.US,D,19870116,000000,0.880876,0.880876,0.864576,0.878205,659323.29992834,0
+CXT.US,D,19870119,000000,0.878205,0.891833,0.864576,0.886391,1936878.1101222,0
+CXT.US,D,19870120,000000,0.888989,0.897172,0.880876,0.883578,1124400.3447344,0
+CXT.US,D,19870121,000000,0.878205,0.913367,0.869921,0.902548,579006.06885737,0
+CXT.US,D,19870122,000000,0.902548,0.90525,0.897172,0.902548,1307442.6688632,0
+CXT.US,D,19870123,000000,0.897172,0.899843,0.888989,0.888989,803151.86558014,0
+CXT.US,D,19870126,000000,0.894397,0.894397,0.880876,0.880876,601419.77230982,0
+CXT.US,D,19870127,000000,0.880876,0.897172,0.878205,0.894397,719090.25506871,0
+CXT.US,D,19870128,000000,0.894397,0.894397,0.883578,0.894397,336190.94812261,0
+CXT.US,D,19870129,000000,0.888989,0.894397,0.880876,0.886391,360473.92056247,0
+CXT.US,D,19870130,000000,0.891833,0.894397,0.869921,0.894397,399708.12416904,0
+CXT.US,D,19870202,000000,0.894397,0.916208,0.894397,0.916208,801270.91366152,0
+CXT.US,D,19870203,000000,0.918778,0.935179,0.918778,0.918778,386629.0827226,0
+CXT.US,D,19870204,000000,0.921616,0.929667,0.902548,0.924186,743358.62384462,0
+CXT.US,D,19870205,000000,0.929667,0.940586,0.924186,0.935179,797532.37568664,0
+CXT.US,D,19870206,000000,0.943288,0.964996,0.940586,0.959553,149427.61041572,0
+CXT.US,D,19870209,000000,0.962189,0.967462,0.940586,0.954073,390355.93776628,0
+CXT.US,D,19870210,000000,0.948804,0.954073,0.943288,0.954073,423982.33441053,0
+CXT.US,D,19870211,000000,0.956782,0.962189,0.954073,0.954073,1107582.7653132,0
+CXT.US,D,19870212,000000,0.954073,0.970403,0.948804,0.970403,993653.74126189,0
+CXT.US,D,19870213,000000,0.975749,1.01639,0.970403,1.01368,599559.26552075,0
+CXT.US,D,19870217,000000,1.01639,1.06521,1.01368,1.06521,1393350.1824997,0
+CXT.US,D,19870218,000000,1.04888,1.05432,1.02183,1.03816,541652.81716942,0
+CXT.US,D,19870219,000000,1.04073,1.04073,1.01368,1.03816,216665.80004024,0
+CXT.US,D,19870220,000000,1.04073,1.04073,1.01091,1.01091,226003.38277902,0
+CXT.US,D,19870223,000000,1.01639,1.01909,0.975749,0.981122,668669.6448655,0
+CXT.US,D,19870224,000000,0.986637,0.992045,0.973012,0.978524,410900.37223129,0
+CXT.US,D,19870225,000000,0.981122,0.983897,0.967462,0.981122,724698.06203101,0
+CXT.US,D,19870226,000000,0.983897,0.983897,0.959553,0.959553,752710.81024735,0
+CXT.US,D,19870227,000000,0.967462,0.967462,0.956782,0.962189,937637.00702753,0
+CXT.US,D,19870302,000000,1.04073,1.04073,0.967462,1.04073,1722078.6583366,0
+CXT.US,D,19870303,000000,1.03536,1.05162,1.01091,1.01368,369820.26549966,0
+CXT.US,D,19870304,000000,1.00834,1.01368,0.992045,1.00013,971237.11707664,0
+CXT.US,D,19870305,000000,1.00013,1.01639,1.00013,1.00013,881593.98619807,0
+CXT.US,D,19870306,000000,1.00013,1.01639,0.994681,1.00013,847961.74808825,0
+CXT.US,D,19870309,000000,1.01091,1.01639,1.00013,1.00013,468800.97911701,0
+CXT.US,D,19870310,000000,0.997522,0.997522,0.983897,0.983897,1208429.8271851,0
+CXT.US,D,19870311,000000,0.989308,0.989308,0.981122,0.981122,379146.16530726,0
+CXT.US,D,19870312,000000,0.986637,0.989308,0.981122,0.981122,1073965.1308673,0
+CXT.US,D,19870313,000000,0.986637,0.989308,0.978524,0.983897,360473.92056247,0
+CXT.US,D,19870316,000000,0.986637,0.986637,0.975749,0.981122,179312.5483523,0
+CXT.US,D,19870317,000000,0.986637,0.986637,0.978524,0.983897,722822.95157799,0
+CXT.US,D,19870318,000000,0.978524,0.983897,0.970403,0.978524,1107582.7653132,0
+CXT.US,D,19870319,000000,0.970403,0.978524,0.970403,0.975749,872250.56199371,0
+CXT.US,D,19870320,000000,0.967462,0.970403,0.948804,0.954073,1174832.6378688,0
+CXT.US,D,19870323,000000,0.954073,0.954073,0.921616,0.924186,1742628.9342672,0
+CXT.US,D,19870324,000000,0.926923,0.940586,0.888989,0.940586,6606294.5163331,0
+CXT.US,D,19870325,000000,0.943288,0.962189,0.943288,0.962189,877843.76529203,0
+CXT.US,D,19870326,000000,0.962189,0.975749,0.962189,0.964996,521090.85830767,0
+CXT.US,D,19870327,000000,0.964996,0.975749,0.954073,0.959553,834891.46884019,0
+CXT.US,D,19870330,000000,0.932369,0.940586,0.913367,0.921616,720959.52405612,0
+CXT.US,D,19870331,000000,0.916208,0.932369,0.913367,0.932369,788197.71368066,0
+CXT.US,D,19870401,000000,0.921616,0.943288,0.913367,0.943288,515506.41720772,0
+CXT.US,D,19870402,000000,0.937776,0.959553,0.932369,0.954073,928278.97915922,0
+CXT.US,D,19870403,000000,0.959553,0.997522,0.954073,0.992045,1440052.6998577,0
+CXT.US,D,19870406,000000,0.994681,0.994681,0.983897,0.992045,661198.41038136,0
+CXT.US,D,19870407,000000,0.992045,0.994681,0.986637,0.986637,627569.09300432,0
+CXT.US,D,19870408,000000,0.986637,0.986637,0.962189,0.970403,879721.79647785,0
+CXT.US,D,19870409,000000,0.978524,0.981122,0.921616,0.932369,849833.9378085,0
+CXT.US,D,19870410,000000,0.926923,0.940586,0.916208,0.929667,810626.02079705,0
+CXT.US,D,19870413,000000,0.940586,0.948804,0.926923,0.926923,804994.84797243,0
+CXT.US,D,19870414,000000,0.913367,0.921616,0.880876,0.886391,913336.51019092,0
+CXT.US,D,19870415,000000,0.90525,0.921616,0.891833,0.90806,1878971.6617709,0
+CXT.US,D,19870416,000000,0.913367,0.916208,0.899843,0.913367,1057170.9173083,0
+CXT.US,D,19870420,000000,0.910658,0.921616,0.90806,0.913367,846112.92423036,0
+CXT.US,D,19870421,000000,0.90806,0.913367,0.894397,0.910658,1200970.2756322,0
+CXT.US,D,19870422,000000,0.910658,0.929667,0.910658,0.916208,825550.96536861,0
+CXT.US,D,19870423,000000,0.916208,0.924186,0.910658,0.913367,810626.02079705,0
+CXT.US,D,19870424,000000,0.90806,0.90806,0.869921,0.869921,1109454.9550333,0
+CXT.US,D,19870427,000000,0.875433,0.875433,0.834926,0.843011,1010465.4792176,0
+CXT.US,D,19870428,000000,0.848419,0.880876,0.845609,0.856529,506162.99300334,0
+CXT.US,D,19870429,000000,0.86194,0.894397,0.86194,0.883578,767662.04141403,0
+CXT.US,D,19870430,000000,0.888989,0.90806,0.886391,0.891833,1477408.8722784,0
+CXT.US,D,19870501,000000,0.886391,0.894397,0.880876,0.894397,1630557.4962722,0
+CXT.US,D,19870504,000000,0.888989,0.899843,0.888989,0.897172,246539.05504565,0
+CXT.US,D,19870505,000000,0.902548,0.921616,0.897172,0.90525,1449384.4411308,0
+CXT.US,D,19870506,000000,0.910658,0.921616,0.897172,0.897172,1688469.7860891,0
+CXT.US,D,19870507,000000,0.897172,0.90806,0.894397,0.902548,1781857.2964081,0
+CXT.US,D,19870508,000000,0.902548,0.935179,0.902548,0.913367,2831524.8511716,0
+CXT.US,D,19870511,000000,0.913367,0.937776,0.913367,0.929667,2218921.5929979,0
+CXT.US,D,19870512,000000,0.916208,0.937776,0.913367,0.926923,1652977.0411902,0
+CXT.US,D,19870513,000000,0.932369,0.937776,0.921616,0.937776,502439.05869243,0
+CXT.US,D,19870514,000000,0.932369,0.940586,0.932369,0.940586,836763.6585604,0
+CXT.US,D,19870515,000000,0.935179,0.937776,0.916208,0.926923,265225.90345439,0
+CXT.US,D,19870518,000000,0.913367,0.913367,0.886391,0.899843,1251408.4102321,0
+CXT.US,D,19870519,000000,0.910658,0.916208,0.899843,0.910658,597684.15506773,0
+CXT.US,D,19870520,000000,0.90525,0.90806,0.880876,0.880876,1316783.1723348,0
+CXT.US,D,19870521,000000,0.878205,0.897172,0.875433,0.886391,2288026.1308771,0
+CXT.US,D,19870522,000000,0.883578,0.90806,0.875433,0.883578,443288.37817134,0
+CXT.US,D,19870526,000000,0.886391,0.916208,0.886391,0.913367,793183.4045581,0
+CXT.US,D,19870527,000000,0.916208,0.929667,0.90525,0.913367,941360.94133843,0
+CXT.US,D,19870528,000000,0.90806,0.943288,0.90525,0.935179,810626.02079705,0
+CXT.US,D,19870529,000000,0.929667,0.943288,0.926923,0.935179,432078.60571235,0
+CXT.US,D,19870601,000000,0.943288,0.951301,0.935179,0.935179,706011.21362227,0
+CXT.US,D,19870602,000000,0.90806,0.932369,0.886391,0.90806,828033.58824253,0
+CXT.US,D,19870603,000000,0.90806,0.951301,0.90806,0.943288,1644883.6906212,0
+CXT.US,D,19870604,000000,0.945824,0.945824,0.910658,0.945824,1050926.3905972,0
+CXT.US,D,19870605,000000,0.937776,0.964996,0.932369,0.943288,407164.7549892,0
+CXT.US,D,19870608,000000,0.937776,0.967462,0.929667,0.967462,1685975.480284,0
+CXT.US,D,19870609,000000,0.959553,0.967462,0.945824,0.959553,371058.65620384,0
+CXT.US,D,19870610,000000,0.967462,0.975749,0.951301,0.959553,510517.8055975,0
+CXT.US,D,19870611,000000,0.959553,0.967462,0.959553,0.967462,505543.79765123,0
+CXT.US,D,19870612,000000,0.967462,0.981122,0.964996,0.981122,588962.84694826,0
+CXT.US,D,19870615,000000,0.981122,1.05432,0.975749,1.03816,3262373.8283782,0
+CXT.US,D,19870616,000000,1.03816,1.06795,1.02995,1.03816,1440660.2122785,0
+CXT.US,D,19870617,000000,1.04073,1.06241,1.04073,1.04073,653697.96856926,0
+CXT.US,D,19870618,000000,1.05162,1.08414,1.04073,1.04631,793183.4045581,0
+CXT.US,D,19870619,000000,1.03816,1.04073,1.02995,1.04073,947590.86438561,0
+CXT.US,D,19870622,000000,1.03265,1.03816,1.01909,1.02995,504296.6447487,0
+CXT.US,D,19870623,000000,1.03816,1.05162,1.02995,1.03816,635043.24822123,0
+CXT.US,D,19870624,000000,1.04631,1.06241,1.04073,1.06241,459478.00004221,0
+CXT.US,D,19870625,000000,1.05432,1.06241,1.05432,1.05432,684844.66307239,0
+CXT.US,D,19870626,000000,1.05162,1.05162,1.03816,1.03816,131987.91490952,0
+CXT.US,D,19870629,000000,1.03265,1.03816,0.986637,1.03265,232837.89751433,0
+CXT.US,D,19870630,000000,1.02995,1.03265,1.00286,1.01909,520486.26661954,0
+CXT.US,D,19870701,000000,1.03265,1.03265,0.994681,1.00286,200476.17816939,0
+CXT.US,D,19870702,000000,1.01639,1.03265,1.01091,1.02457,424601.52976261,0
+CXT.US,D,19870706,000000,1.02995,1.03265,1.02457,1.02457,303820.46657931,0
+CXT.US,D,19870707,000000,1.03265,1.03816,1.02457,1.03265,1296235.817137,0
+CXT.US,D,19870708,000000,1.03265,1.03816,1.01091,1.03816,469417.25373632,0
+CXT.US,D,19870709,000000,1.04073,1.04073,1.02457,1.02995,236573.5147564,0
+CXT.US,D,19870710,000000,1.02995,1.03816,1.02457,1.03265,328725.55510408,0
+CXT.US,D,19870713,000000,1.02457,1.02995,1.00834,1.00834,767022.4009324,0
+CXT.US,D,19870714,000000,1.00834,1.03816,1.00834,1.03265,860421.59418261,0
+CXT.US,D,19870715,000000,1.03265,1.03816,1.02457,1.02457,860421.59418261,0
+CXT.US,D,19870716,000000,1.02995,1.02995,1.01091,1.01909,1211546.2490751,0
+CXT.US,D,19870717,000000,1.02995,1.02995,0.986637,1.01091,882829.45616945,0
+CXT.US,D,19870720,000000,1.00286,1.01909,1.00286,1.01091,1205330.9296919,0
+CXT.US,D,19870721,000000,1.01091,1.01909,0.994681,0.994681,1603786.0594928,0
+CXT.US,D,19870722,000000,0.986637,1.00286,0.975749,1.00286,651227.02862652,0
+CXT.US,D,19870723,000000,1.00286,1.01639,1.00286,1.00286,2037111.8181077,0
+CXT.US,D,19870724,000000,1.01091,1.05432,1.01091,1.05162,2000999.8778567,0
+CXT.US,D,19870727,000000,1.0598,1.09236,1.0598,1.07607,884079.52980482,0
+CXT.US,D,19870728,000000,1.07607,1.11397,1.0734,1.11397,1309934.0539356,0
+CXT.US,D,19870729,000000,1.11126,1.12479,1.0977,1.12479,332458.25161333,0
+CXT.US,D,19870730,000000,1.12479,1.13574,1.11397,1.13574,407164.7549892,0
+CXT.US,D,19870731,000000,1.14115,1.1682,1.12749,1.1682,346165.25061025,0
+CXT.US,D,19870803,000000,1.15728,1.22795,1.14649,1.17628,1499191.6974476,0
+CXT.US,D,19870804,000000,1.17628,1.18446,1.13294,1.13294,555345.21250239,0
+CXT.US,D,19870805,000000,1.14115,1.14115,1.09236,1.11397,582741.68609943,0
+CXT.US,D,19870806,000000,1.12479,1.13574,1.11397,1.12479,752085.77342969,0
+CXT.US,D,19870807,000000,1.13294,1.14115,1.11938,1.13294,735899.07229163,0
+CXT.US,D,19870810,000000,1.12479,1.17628,1.12479,1.1682,447012.31248225,0
+CXT.US,D,19870811,000000,1.1682,1.2224,1.1492,1.20072,1365962.471101,0
+CXT.US,D,19870812,000000,1.21158,1.2198,1.17097,1.17628,366078.80679197,0
+CXT.US,D,19870813,000000,1.17628,1.17628,1.15471,1.17097,1035986.8423617,0
+CXT.US,D,19870814,000000,1.17628,1.20617,1.1682,1.17097,1775627.373361,0
+CXT.US,D,19870817,000000,1.15728,1.15728,1.12749,1.14115,622595.08505807,0
+CXT.US,D,19870818,000000,1.1492,1.1492,1.11397,1.13574,283901.06893197,0
+CXT.US,D,19870819,000000,1.13574,1.13574,1.0977,1.11397,540408.58499966,0
+CXT.US,D,19870820,000000,1.11397,1.12749,1.11397,1.11397,981199.73663313,0
+CXT.US,D,19870821,000000,1.11397,1.12749,1.11397,1.12479,779491.00922513,0
+CXT.US,D,19870824,000000,1.12479,1.12479,1.10582,1.11397,337441.02175798,0
+CXT.US,D,19870825,000000,1.12749,1.15728,1.12479,1.1492,550365.36309052,0
+CXT.US,D,19870826,000000,1.14115,1.17097,1.13574,1.14115,285142.38036894,0
+CXT.US,D,19870827,000000,1.12479,1.12749,1.11938,1.12479,423363.13905842,0
+CXT.US,D,19870828,000000,1.14115,1.15728,1.12215,1.14115,546629.74584846,0
+CXT.US,D,19870831,000000,1.1492,1.1492,1.13294,1.14115,300079.00787165,0
+CXT.US,D,19870901,000000,1.13574,1.14115,1.08702,1.08702,601419.77230982,0
+CXT.US,D,19870902,000000,1.08414,1.08702,1.05706,1.07877,1177931.5353621,0
+CXT.US,D,19870903,000000,1.08702,1.09236,1.02724,1.05432,967507.34130016,0
+CXT.US,D,19870904,000000,1.06241,1.07056,1.04888,1.06521,277671.14588479,0
+CXT.US,D,19870908,000000,1.04888,1.05432,0.992045,1.01091,777002.54488561,0
+CXT.US,D,19870909,000000,1.01909,1.06241,1.01091,1.05432,506793.87128659,0
+CXT.US,D,19870910,000000,1.05706,1.06521,1.04073,1.05706,621347.93215551,0
+CXT.US,D,19870911,000000,1.06241,1.13294,1.06241,1.10582,1408298.4929336,0
+CXT.US,D,19870914,000000,1.11397,1.11397,1.09236,1.10582,262728.6769165,0
+CXT.US,D,19870915,000000,1.11397,1.11397,1.07056,1.07056,1434456.5758265,0
+CXT.US,D,19870916,000000,1.06241,1.07056,1.04888,1.06521,526707.42746834,0
+CXT.US,D,19870917,000000,1.06241,1.06241,1.03265,1.05432,2312306.1825841,0
+CXT.US,D,19870918,000000,1.06241,1.06521,1.05706,1.06521,860421.59418261,0
+CXT.US,D,19870921,000000,1.07056,1.0977,1.07056,1.07056,369820.26549966,0
+CXT.US,D,19870922,000000,1.06521,1.11397,1.04888,1.10863,1333589.068825,0
+CXT.US,D,19870923,000000,1.10863,1.10863,1.08702,1.10863,372302.88837358,0
+CXT.US,D,19870924,000000,1.10044,1.10582,1.07877,1.07877,951323.56089492,0
+CXT.US,D,19870925,000000,1.0977,1.11397,1.0977,1.10044,596434.08143237,0
+CXT.US,D,19870928,000000,1.10863,1.15728,1.0977,1.11397,710999.82523246,0
+CXT.US,D,19870929,000000,1.10582,1.16269,1.10044,1.12215,527957.5011037,0
+CXT.US,D,19870930,000000,1.13294,1.1492,1.0977,1.1492,454483.54696642,0
+CXT.US,D,19871001,000000,1.14115,1.19264,1.14115,1.17909,444535.5310739,0
+CXT.US,D,19871002,000000,1.17909,1.20887,1.17628,1.20072,323745.7056922,0
+CXT.US,D,19871005,000000,1.19264,1.20072,1.16563,1.19816,473173.31610793,0
+CXT.US,D,19871006,000000,1.1872,1.19264,1.09236,1.09236,501814.02187475,0
+CXT.US,D,19871007,000000,1.09236,1.13294,1.08414,1.12215,1048432.0847921,0
+CXT.US,D,19871008,000000,1.13294,1.14115,1.07056,1.07877,661198.41038136,0
+CXT.US,D,19871009,000000,1.08414,1.12749,1.06241,1.06241,908975.85613118,0
+CXT.US,D,19871012,000000,1.06241,1.06521,1.02724,1.04888,459478.00004221,0
+CXT.US,D,19871013,000000,1.07056,1.13294,1.07056,1.12215,983676.51804148,0
+CXT.US,D,19871014,000000,1.10582,1.11397,1.04361,1.07056,399708.12416904,0
+CXT.US,D,19871015,000000,1.06241,1.06241,1.01091,1.03536,1962408.2354646,0
+CXT.US,D,19871016,000000,1.02724,1.04073,0.940586,0.948804,1439433.5045056,0
+CXT.US,D,19871019,000000,0.913367,0.921616,0.834926,0.853792,2484138.7342539,0
+CXT.US,D,19871020,000000,0.869921,0.878205,0.696641,0.77525,3355752.5764989,0
+CXT.US,D,19871021,000000,0.799662,0.86194,0.799662,0.86194,1776862.8433324,0
+CXT.US,D,19871022,000000,0.799662,0.897172,0.799662,0.845609,2933648.2732741,0
+CXT.US,D,19871023,000000,0.799662,0.805004,0.756217,0.783467,1009837.5216672,0
+CXT.US,D,19871026,000000,0.767067,0.767067,0.696641,0.696641,1260120.9561532,0
+CXT.US,D,19871027,000000,0.723687,0.726424,0.634291,0.645009,611376.55040067,0
+CXT.US,D,19871028,000000,0.618064,0.645009,0.618064,0.631519,704764.06071974,0
+CXT.US,D,19871029,000000,0.631519,0.680342,0.631519,0.669457,1069610.3182731,0
+CXT.US,D,19871030,000000,0.680342,0.77792,0.680342,0.73187,1890175.5927643,0
+CXT.US,D,19871102,000000,0.740021,0.823968,0.740021,0.810412,329978.54947219,0
+CXT.US,D,19871103,000000,0.805004,0.810412,0.745398,0.796853,1983568.9445489,0
+CXT.US,D,19871104,000000,0.77525,0.810412,0.756217,0.783467,486874.47363927,0
+CXT.US,D,19871105,000000,0.756217,0.799662,0.756217,0.783467,408420.67009014,0
+CXT.US,D,19871106,000000,0.783467,0.853792,0.783467,0.799662,684844.66307239,0
+CXT.US,D,19871109,000000,0.79148,0.79148,0.767067,0.783467,251524.74592307,0
+CXT.US,D,19871110,000000,0.77525,0.783467,0.734645,0.734645,2086924.91589,0
+CXT.US,D,19871111,000000,0.734645,0.761659,0.712903,0.712903,1283773.0503099,0
+CXT.US,D,19871112,000000,0.73187,0.77525,0.712903,0.726424,529201.73327344,0
+CXT.US,D,19871113,000000,0.712903,0.726424,0.680342,0.702052,510517.8055975,0
+CXT.US,D,19871116,000000,0.702052,0.745398,0.702052,0.745398,343676.78627073,0
+CXT.US,D,19871117,000000,0.745398,0.745398,0.712903,0.712903,221639.80798649,0
+CXT.US,D,19871118,000000,0.723687,0.73187,0.688389,0.723687,320010.08845015,0
+CXT.US,D,19871119,000000,0.704685,0.718314,0.674865,0.691164,503058.25404454,0
+CXT.US,D,19871120,000000,0.674865,0.712903,0.661305,0.712903,1021041.4526606,0
+CXT.US,D,19871123,000000,0.704685,0.734645,0.696641,0.726424,303820.46657931,0
+CXT.US,D,19871124,000000,0.723687,0.747996,0.723687,0.747996,251524.74592307,0
+CXT.US,D,19871125,000000,0.767067,0.767067,0.745398,0.756217,1011087.5953025,0
+CXT.US,D,19871127,000000,0.756217,0.761659,0.723687,0.723687,201714.56887357,0
+CXT.US,D,19871130,000000,0.704685,0.712903,0.680342,0.710128,779491.00922513,0
+CXT.US,D,19871201,000000,0.710128,0.718314,0.669457,0.669457,1372177.7904843,0
+CXT.US,D,19871202,000000,0.680342,0.696641,0.661305,0.666748,938866.63553337,0
+CXT.US,D,19871203,000000,0.674865,0.674865,0.631519,0.631519,767022.4009324,0
+CXT.US,D,19871204,000000,0.626178,0.645009,0.612552,0.645009,464449.08725565,0
+CXT.US,D,19871207,000000,0.634291,0.674865,0.626178,0.631519,515506.41720772,0
+CXT.US,D,19871208,000000,0.639699,0.653192,0.609812,0.645009,1049693.8413586,0
+CXT.US,D,19871209,000000,0.634291,0.680342,0.631519,0.680342,876614.13678625,0
+CXT.US,D,19871210,000000,0.661305,0.683044,0.645009,0.653192,534184.50341808,0
+CXT.US,D,19871211,000000,0.661305,0.688389,0.661305,0.688389,351139.25855649,0
+CXT.US,D,19871214,000000,0.685822,0.73187,0.685822,0.710128,1023541.5999313,0
+CXT.US,D,19871215,000000,0.73187,0.753542,0.726424,0.747996,1083305.6343388,0
+CXT.US,D,19871216,000000,0.747996,0.747996,0.712903,0.747996,1196621.3045036,0
+CXT.US,D,19871217,000000,0.747996,0.79148,0.740021,0.756217,1037233.9952642,0
+CXT.US,D,19871218,000000,0.79148,0.805004,0.77525,0.805004,942599.33204262,0
+CXT.US,D,19871221,000000,0.810412,0.810412,0.767067,0.796853,409650.29859595,0
+CXT.US,D,19871222,000000,0.802299,0.805004,0.77525,0.79148,280168.37242269,0
+CXT.US,D,19871223,000000,0.783467,0.79148,0.756217,0.77525,336190.94812261,0
+CXT.US,D,19871224,000000,0.780522,0.79148,0.780522,0.783467,225375.42522856,0
+CXT.US,D,19871228,000000,0.780522,0.783467,0.761659,0.77525,207941.57118795,0
+CXT.US,D,19871229,000000,0.780522,0.780522,0.756217,0.767067,267714.36779392,0
+CXT.US,D,19871230,000000,0.769804,0.788812,0.761659,0.783467,727195.28856891,0
+CXT.US,D,19871231,000000,0.77525,0.77525,0.767067,0.769804,334958.39888403,0
+CXT.US,D,19880104,000000,0.767067,0.783467,0.756217,0.756217,1847851.2538629,0
+CXT.US,D,19880105,000000,0.756217,0.788812,0.756217,0.761659,1859055.1848563,0
+CXT.US,D,19880106,000000,0.77525,0.796853,0.77525,0.796853,1226509.163173,0
+CXT.US,D,19880107,000000,0.788812,0.837565,0.783467,0.837565,348642.0320186,0
+CXT.US,D,19880108,000000,0.823968,0.826645,0.77525,0.77525,316283.23340647,0
+CXT.US,D,19880111,000000,0.756217,0.783467,0.756217,0.77525,596434.08143237,0
+CXT.US,D,19880112,000000,0.769804,0.77525,0.73187,0.756217,439543.99873091,0
+CXT.US,D,19880113,000000,0.747996,0.756217,0.720912,0.747996,448259.46538481,0
+CXT.US,D,19880114,000000,0.767067,0.769804,0.73187,0.747996,387262.88173863,0
+CXT.US,D,19880115,000000,0.761659,0.783467,0.747996,0.747996,474408.78607931,0
+CXT.US,D,19880118,000000,0.740021,0.761659,0.740021,0.756217,120792.74611448,0
+CXT.US,D,19880119,000000,0.747996,0.767067,0.740021,0.740021,237835.27132292,0
+CXT.US,D,19880120,000000,0.747996,0.747996,0.712903,0.740021,341167.87680166,0
+CXT.US,D,19880121,000000,0.745398,0.745398,0.718314,0.720912,361101.87811293,0
+CXT.US,D,19880122,000000,0.712903,0.740021,0.712903,0.740021,183027.72046483,0
+CXT.US,D,19880125,000000,0.726424,0.769804,0.726424,0.753542,338691.09539328,0
+CXT.US,D,19880126,000000,0.753542,0.783467,0.753542,0.77525,359857.6459432,0
+CXT.US,D,19880127,000000,0.780522,0.796853,0.77525,0.780522,618841.94341924,0
+CXT.US,D,19880128,000000,0.77525,0.77525,0.747996,0.77525,291366.46195052,0
+CXT.US,D,19880129,000000,0.767067,0.783467,0.761659,0.783467,628813.32517408,0
+CXT.US,D,19880201,000000,0.802299,0.81849,0.79148,0.810412,742134.83680441,0
+CXT.US,D,19880202,000000,0.79148,0.796853,0.769804,0.780522,957556.40467488,0
+CXT.US,D,19880203,000000,0.783467,0.788812,0.745398,0.756217,967507.34130016,0
+CXT.US,D,19880204,000000,0.767067,0.788812,0.747996,0.77525,366078.80679197,0
+CXT.US,D,19880205,000000,0.783467,0.788812,0.769804,0.769804,621347.93215551,0
+CXT.US,D,19880208,000000,0.761659,0.780522,0.756217,0.77525,123284.13118679,0
+CXT.US,D,19880209,000000,0.783467,0.79148,0.761659,0.788812,956288.80664279,0
+CXT.US,D,19880210,000000,0.796853,0.823968,0.79148,0.823968,1972373.7757538,0
+CXT.US,D,19880211,000000,0.840233,0.916208,0.840233,0.902548,2627321.8179585,0
+CXT.US,D,19880212,000000,0.902548,0.924186,0.888989,0.894397,845484.96667991,0
+CXT.US,D,19880216,000000,0.897172,0.897172,0.875433,0.886391,511767.87923284,0
+CXT.US,D,19880217,000000,0.880876,0.897172,0.867382,0.886391,755827.23213735,0
+CXT.US,D,19880218,000000,0.888989,0.888989,0.872759,0.872759,199226.10453405,0
+CXT.US,D,19880219,000000,0.875433,0.902548,0.875433,0.902548,534184.50341808,0
+CXT.US,D,19880222,000000,0.902548,0.910658,0.886391,0.902548,960039.02754882,0
+CXT.US,D,19880223,000000,0.910658,0.929667,0.894397,0.90806,3526352.5789299,0
+CXT.US,D,19880224,000000,0.924186,0.964996,0.918778,0.943288,1715857.4974878,0
+CXT.US,D,19880225,000000,0.945824,1.03816,0.937776,0.967462,3302218.4651383,0
+CXT.US,D,19880226,000000,0.967462,1.00286,0.967462,0.978524,2977211.0028799,0
+CXT.US,D,19880229,000000,0.975749,0.989308,0.973012,0.986637,1703418.096523,0
+CXT.US,D,19880301,000000,0.986637,1.01091,0.986637,0.994681,2328484.1215238,0
+CXT.US,D,19880302,000000,1.00834,1.01091,0.986637,1.00286,1615001.6734174,0
+CXT.US,D,19880303,000000,1.00286,1.02457,0.994681,1.02457,1054670.7700376,0
+CXT.US,D,19880304,000000,1.02183,1.04361,1.01091,1.04361,1070851.6297101,0
+CXT.US,D,19880307,000000,1.03816,1.05706,1.03816,1.05162,603916.99884768,0
+CXT.US,D,19880308,000000,1.05706,1.07877,1.04631,1.04631,917691.32278511,0
+CXT.US,D,19880309,000000,1.05706,1.06521,1.04631,1.0598,729677.91144285,0
+CXT.US,D,19880310,000000,1.06521,1.11938,1.01091,1.01091,1181681.7562681,0
+CXT.US,D,19880311,000000,1.01639,1.05162,1.00286,1.05162,714735.44247455,0
+CXT.US,D,19880314,000000,1.04631,1.08414,1.04631,1.05162,1185414.4527774,0
+CXT.US,D,19880315,000000,1.05162,1.07877,1.05162,1.07877,361101.87811293,0
+CXT.US,D,19880316,000000,1.07056,1.1492,1.06521,1.13574,2078197.7663049,0
+CXT.US,D,19880317,000000,1.13294,1.13294,1.0977,1.10863,804381.49408592,0
+CXT.US,D,19880318,000000,1.11938,1.11938,1.09236,1.10044,1055912.0814746,0
+CXT.US,D,19880321,000000,1.12215,1.13294,1.09236,1.11938,1349767.0077646,0
+CXT.US,D,19880322,000000,1.12749,1.13574,1.11938,1.13294,683609.193101,0
+CXT.US,D,19880323,000000,1.13574,1.1492,1.09236,1.12749,1659829.0803223,0
+CXT.US,D,19880324,000000,1.10044,1.10044,1.08414,1.0977,952576.55526306,0
+CXT.US,D,19880325,000000,1.10582,1.10863,1.05706,1.06521,818076.81015167,0
+CXT.US,D,19880328,000000,1.05706,1.05706,1.02995,1.04631,978717.11375919,0
+CXT.US,D,19880329,000000,1.10044,1.10582,1.08414,1.09236,1409533.962905,0
+CXT.US,D,19880330,000000,1.0977,1.14649,1.0977,1.11397,1418252.3502917,0
+CXT.US,D,19880331,000000,1.11397,1.11397,1.05706,1.09236,1571433.1023462,0
+CXT.US,D,19880404,000000,1.10044,1.10044,1.07877,1.08702,419621.68035079,0
+CXT.US,D,19880405,000000,1.11397,1.11938,1.09236,1.11938,768275.39530053,0
+CXT.US,D,19880406,000000,1.12749,1.14649,1.09236,1.13294,849220.58392196,0
+CXT.US,D,19880407,000000,1.13574,1.19816,1.13574,1.18987,1235218.7883613,0
+CXT.US,D,19880408,000000,1.19535,1.2035,1.15471,1.19535,709752.6723299,0
+CXT.US,D,19880411,000000,1.2035,1.2035,1.1492,1.1492,859180.28274565,0
+CXT.US,D,19880412,000000,1.17097,1.20617,1.16269,1.19535,913955.70554302,0
+CXT.US,D,19880413,000000,1.19816,1.19816,1.13574,1.1492,941360.94133843,0
+CXT.US,D,19880414,000000,1.1492,1.17097,1.09236,1.0977,826801.03900394,0
+CXT.US,D,19880415,000000,1.09236,1.10863,1.05162,1.06521,1783089.8456467,0
+CXT.US,D,19880418,000000,1.05706,1.06521,1.03536,1.05706,686091.81597492,0
+CXT.US,D,19880419,000000,1.0734,1.08702,1.0598,1.0598,458227.92640685,0
+CXT.US,D,19880420,000000,1.07056,1.07056,1.03536,1.05162,438308.52875953,0
+CXT.US,D,19880421,000000,1.0598,1.09236,1.05162,1.0598,1119414.653857,0
+CXT.US,D,19880422,000000,1.06521,1.0734,1.04361,1.0734,422118.90688869,0
+CXT.US,D,19880425,000000,1.10044,1.11397,1.08414,1.08702,1281293.3481687,0
+CXT.US,D,19880426,000000,1.07056,1.10863,1.06521,1.08702,1795552.6124739,0
+CXT.US,D,19880427,000000,1.07056,1.07877,1.05162,1.05162,1840374.1779132,0
+CXT.US,D,19880428,000000,1.05162,1.07056,1.04631,1.07056,916450.01134812,0
+CXT.US,D,19880429,000000,1.06521,1.06521,1.04361,1.04361,509282.33562612,0
+CXT.US,D,19880502,000000,1.03536,1.04631,1.02457,1.03536,469417.25373632,0
+CXT.US,D,19880503,000000,1.03816,1.0598,1.02995,1.0598,916450.01134812,0
+CXT.US,D,19880504,000000,1.05706,1.08414,1.05162,1.05706,407164.7549892,0
+CXT.US,D,19880505,000000,1.05162,1.05162,1.02183,1.04631,996139.28486861,0
+CXT.US,D,19880506,000000,1.04631,1.0598,1.02183,1.04631,323745.7056922,0
+CXT.US,D,19880509,000000,1.03816,1.05162,1.02183,1.02183,128255.21840025,0
+CXT.US,D,19880510,000000,1.02995,1.04631,1.02995,1.04631,338691.09539328,0
+CXT.US,D,19880511,000000,1.03536,1.03816,1.01639,1.02183,1032251.2251196,0
+CXT.US,D,19880512,000000,1.02995,1.03536,1.02183,1.02457,120792.74611448,0
+CXT.US,D,19880513,000000,1.02995,1.03536,1.02457,1.02457,58519.802237825,0
+CXT.US,D,19880516,000000,1.02995,1.04631,1.02995,1.04631,256519.19899887,0
+CXT.US,D,19880517,000000,1.05162,1.05706,1.02183,1.02183,322498.55278967,0
+CXT.US,D,19880518,000000,1.02183,1.03816,1.02183,1.02183,618841.94341924,0
+CXT.US,D,19880519,000000,1.02995,1.03816,1.02457,1.02995,334958.39888403,0
+CXT.US,D,19880520,000000,1.03816,1.04631,1.02457,1.03536,293869.529954,0
+CXT.US,D,19880523,000000,1.03536,1.03536,1.02457,1.02995,134485.14144742,0
+CXT.US,D,19880524,000000,1.02995,1.03536,1.02457,1.03536,242809.27926916,0
+CXT.US,D,19880525,000000,1.02457,1.02995,1.02457,1.02457,659951.2574788,0
+CXT.US,D,19880526,000000,1.02995,1.04631,1.02995,1.03816,398455.12980088,0
+CXT.US,D,19880527,000000,1.03816,1.05432,1.03816,1.04631,280168.37242269,0
+CXT.US,D,19880531,000000,1.05162,1.06795,1.04631,1.06795,255269.12536352,0
+CXT.US,D,19880601,000000,1.06795,1.08702,1.0598,1.08148,384751.05153679,0
+CXT.US,D,19880602,000000,1.0734,1.08148,1.06521,1.07877,181792.25049344,0
+CXT.US,D,19880603,000000,1.08148,1.09236,1.05432,1.08702,541652.81716942,0
+CXT.US,D,19880606,000000,1.09236,1.09507,1.07877,1.09236,159384.38850659,0
+CXT.US,D,19880607,000000,1.08702,1.08702,1.04361,1.0598,435814.22295443,0
+CXT.US,D,19880608,000000,1.07877,1.10863,1.0734,1.10582,585247.67483573,0
+CXT.US,D,19880609,000000,1.09236,1.11938,1.09236,1.10863,270208.67359902,0
+CXT.US,D,19880610,000000,1.10582,1.12215,1.10582,1.10582,242809.27926916,0
+CXT.US,D,19880613,000000,1.10044,1.12215,1.09507,1.11938,273947.21157389,0
+CXT.US,D,19880614,000000,1.12749,1.1492,1.10863,1.11397,571546.51730438,0
+CXT.US,D,19880615,000000,1.13294,1.15471,1.12749,1.13294,336190.94812261,0
+CXT.US,D,19880616,000000,1.13294,1.13294,1.0734,1.07877,445776.84251086,0
+CXT.US,D,19880617,000000,1.06795,1.10044,1.06795,1.07877,581497.45392969,0
+CXT.US,D,19880620,000000,1.08702,1.08702,1.0734,1.0734,139462.07012646,0
+CXT.US,D,19880621,000000,1.09236,1.10044,1.0598,1.10044,303820.46657931,0
+CXT.US,D,19880622,000000,1.09236,1.13294,1.09236,1.10863,469417.25373632,0
+CXT.US,D,19880623,000000,1.10044,1.11397,1.08702,1.08702,373561.72420732,0
+CXT.US,D,19880624,000000,1.09507,1.10582,1.09236,1.09236,145689.07244085,0
+CXT.US,D,19880627,000000,1.10044,1.14379,1.0734,1.10863,745867.53331369,0
+CXT.US,D,19880628,000000,1.09507,1.10044,1.08148,1.09236,275179.76081248,0
+CXT.US,D,19880629,000000,1.08702,1.10863,1.0598,1.10044,957556.40467488,0
+CXT.US,D,19880630,000000,1.10863,1.12215,1.10044,1.11938,384751.05153679,0
+CXT.US,D,19880701,000000,1.12749,1.14379,1.10863,1.12215,515506.41720772,0
+CXT.US,D,19880705,000000,1.12749,1.1682,1.11674,1.14379,388501.27244279,0
+CXT.US,D,19880706,000000,1.13574,1.14115,1.10863,1.12749,566557.90569416,0
+CXT.US,D,19880707,000000,1.10863,1.11397,1.08148,1.08949,150671.84258548,0
+CXT.US,D,19880708,000000,1.09507,1.11674,1.08949,1.10863,166858.54372353,0
+CXT.US,D,19880711,000000,1.10044,1.10322,1.08949,1.08949,209188.72409051,0
+CXT.US,D,19880712,000000,1.08949,1.11397,1.08148,1.11397,881593.98619807,0
+CXT.US,D,19880713,000000,1.10863,1.13574,1.10322,1.13574,576520.52525065,0
+CXT.US,D,19880714,000000,1.13574,1.1492,1.11674,1.14115,699798.81497184,0
+CXT.US,D,19880715,000000,1.14379,1.1492,1.13574,1.1492,727195.28856891,0
+CXT.US,D,19880718,000000,1.14115,1.14379,1.09507,1.10863,204211.79541147,0
+CXT.US,D,19880719,000000,1.11674,1.11674,1.09507,1.10863,204211.79541147,0
+CXT.US,D,19880720,000000,1.11674,1.11674,1.10322,1.11397,94628.821756002,0
+CXT.US,D,19880721,000000,1.11397,1.11397,1.08702,1.08702,108338.74148571,0
+CXT.US,D,19880722,000000,1.08148,1.08949,1.07607,1.08702,251524.74592307,0
+CXT.US,D,19880725,000000,1.08702,1.09507,1.08148,1.08949,240320.81492965,0
+CXT.US,D,19880726,000000,1.08148,1.08949,1.08148,1.08702,102091.29404177,0
+CXT.US,D,19880727,000000,1.08702,1.08949,1.08148,1.08148,245297.74360869,0
+CXT.US,D,19880728,000000,1.08148,1.10863,1.08148,1.10322,190519.40007852,0
+CXT.US,D,19880729,000000,1.10863,1.13574,1.10044,1.13574,306311.8516516,0
+CXT.US,D,19880801,000000,1.12749,1.14379,1.08148,1.10322,1120661.8067596,0
+CXT.US,D,19880802,000000,1.10863,1.12749,1.10863,1.12749,293869.529954,0
+CXT.US,D,19880803,000000,1.11674,1.12749,1.10044,1.10863,389733.8216814,0
+CXT.US,D,19880804,000000,1.11674,1.13023,1.10863,1.11674,372302.88837358,0
+CXT.US,D,19880805,000000,1.11674,1.13023,1.11674,1.13023,195499.24949035,0
+CXT.US,D,19880808,000000,1.13574,1.13574,1.08949,1.10863,537917.19992736,0
+CXT.US,D,19880809,000000,1.10863,1.10863,1.09507,1.09507,296349.23209517,0
+CXT.US,D,19880810,000000,1.08949,1.09507,1.08702,1.09507,216665.80004024,0
+CXT.US,D,19880811,000000,1.08702,1.08949,1.08148,1.08148,326234.17003173,0
+CXT.US,D,19880812,000000,1.08949,1.08949,1.08148,1.08702,1241439.9492101,0
+CXT.US,D,19880815,000000,1.07607,1.07607,1.04888,1.04888,323745.7056922,0
+CXT.US,D,19880816,000000,1.05432,1.08148,1.04888,1.0734,603916.99884768,0
+CXT.US,D,19880817,000000,1.06795,1.0734,1.05432,1.06241,664936.94835622,0
+CXT.US,D,19880818,000000,1.06795,1.08148,1.0598,1.0734,524221.88386162,0
+CXT.US,D,19880819,000000,1.08148,1.08702,1.0734,1.08148,123284.13118679,0
+CXT.US,D,19880822,000000,1.08148,1.08702,1.05432,1.05432,315033.15977111,0
+CXT.US,D,19880823,000000,1.04631,1.04888,1.03536,1.04073,146930.38387782,0
+CXT.US,D,19880824,000000,1.04631,1.0598,1.03536,1.0598,474408.78607931,0
+CXT.US,D,19880825,000000,1.05432,1.05432,1.04073,1.04631,419621.68035079,0
+CXT.US,D,19880826,000000,1.04073,1.04888,1.04073,1.04631,123284.13118679,0
+CXT.US,D,19880829,000000,1.04361,1.07056,1.04073,1.07056,171838.39313536,0
+CXT.US,D,19880830,000000,1.07607,1.08414,1.05432,1.05706,403437.89994552,0
+CXT.US,D,19880831,000000,1.06241,1.08148,1.05432,1.05706,734666.52305304,0
+CXT.US,D,19880901,000000,1.05432,1.06795,1.04888,1.05706,460725.15294477,0
+CXT.US,D,19880902,000000,1.07056,1.08949,1.07056,1.08949,155651.69199731,0
+CXT.US,D,19880906,000000,1.08949,1.09507,1.07607,1.08414,219151.34364696,0
+CXT.US,D,19880907,000000,1.08949,1.09507,1.04361,1.05432,1392114.7125284,0
+CXT.US,D,19880908,000000,1.05706,1.06241,1.04888,1.06241,1034739.6894591,0
+CXT.US,D,19880909,000000,1.05706,1.10863,1.04888,1.09507,710999.82523246,0
+CXT.US,D,19880912,000000,1.11674,1.13838,1.10322,1.10322,1008596.2102302,0
+CXT.US,D,19880913,000000,1.09507,1.11674,1.08949,1.11674,310041.62742811,0
+CXT.US,D,19880914,000000,1.11126,1.14379,1.11126,1.13838,697292.82623557,0
+CXT.US,D,19880915,000000,1.13838,1.13838,1.11126,1.11126,119530.98954796,0
+CXT.US,D,19880916,000000,1.09507,1.13574,1.09507,1.13574,583985.91826921,0
+CXT.US,D,19880919,000000,1.13574,1.13574,1.11674,1.13023,236573.5147564,0
+CXT.US,D,19880920,000000,1.12479,1.13838,1.12215,1.12479,400949.435606,0
+CXT.US,D,19880921,000000,1.12479,1.13838,1.12479,1.13023,1089529.7159204,0
+CXT.US,D,19880922,000000,1.12479,1.12479,1.10863,1.11126,222886.96088904,0
+CXT.US,D,19880923,000000,1.10322,1.11674,1.10322,1.11674,413409.28170036,0
+CXT.US,D,19880926,000000,1.10863,1.11674,1.10863,1.11674,1265106.6470307,0
+CXT.US,D,19880927,000000,1.11674,1.11674,1.10322,1.10863,664936.94835622,0
+CXT.US,D,19880928,000000,1.10322,1.13574,1.10322,1.13023,590221.68278194,0
+CXT.US,D,19880929,000000,1.13023,1.15728,1.11674,1.15728,359857.6459432,0
+CXT.US,D,19880930,000000,1.15728,1.15728,1.14379,1.14379,191743.18711873,0
+CXT.US,D,19881003,000000,1.15471,1.15471,1.11674,1.13574,212927.26206537,0
+CXT.US,D,19881004,000000,1.12479,1.12479,1.10322,1.11674,222886.96088904,0
+CXT.US,D,19881005,000000,1.12215,1.12479,1.10322,1.10863,430837.29427539,0
+CXT.US,D,19881006,000000,1.10863,1.11674,1.0977,1.10863,545391.35514431,0
+CXT.US,D,19881007,000000,1.11126,1.15471,1.10863,1.1492,813102.8022054,0
+CXT.US,D,19881010,000000,1.1492,1.1682,1.13838,1.1682,539158.51136432,0
+CXT.US,D,19881011,000000,1.36332,1.37698,1.3145,1.35521,585247.67483573,0
+CXT.US,D,19881012,000000,1.35521,1.35521,1.32265,1.34172,376038.50561566,0
+CXT.US,D,19881013,000000,1.34172,1.35521,1.30094,1.32265,245297.74360869,0
+CXT.US,D,19881014,000000,1.32265,1.32265,1.29282,1.30094,183027.72046483,0
+CXT.US,D,19881017,000000,1.30916,1.3145,1.29282,1.30094,450756.69192268,0
+CXT.US,D,19881018,000000,1.30916,1.34977,1.30094,1.32806,1652352.0043725,0
+CXT.US,D,19881019,000000,1.32806,1.32806,1.26581,1.28735,546629.74584846,0
+CXT.US,D,19881020,000000,1.27393,1.32265,1.26581,1.32265,1740771.3482109,0
+CXT.US,D,19881021,000000,1.32806,1.3362,1.30916,1.3362,364837.49535501,0
+CXT.US,D,19881024,000000,1.34172,1.36332,1.30916,1.34172,1120661.8067596,0
+CXT.US,D,19881025,000000,1.34172,1.34977,1.32265,1.34172,150671.84258548,0
+CXT.US,D,19881026,000000,1.32265,1.3362,1.30094,1.32265,965004.27329669,0
+CXT.US,D,19881027,000000,1.32265,1.32265,1.28735,1.29282,574014.53651438,0
+CXT.US,D,19881028,000000,1.30916,1.3145,1.28735,1.28735,870375.4515407,0
+CXT.US,D,19881031,000000,1.30094,1.3145,1.28735,1.3145,415883.1423759,0
+CXT.US,D,19881101,000000,1.34977,1.34977,1.30916,1.30916,777002.54488561,0
+CXT.US,D,19881102,000000,1.29282,1.29282,1.27934,1.28735,916450.01134812,0
+CXT.US,D,19881103,000000,1.27934,1.34172,1.27934,1.32265,1368450.9354406,0
+CXT.US,D,19881104,000000,1.30916,1.34172,1.30916,1.32806,818076.81015167,0
+CXT.US,D,19881107,000000,1.32265,1.3362,1.28735,1.29282,2110588.6929778,0
+CXT.US,D,19881108,000000,1.30916,1.30916,1.27393,1.27934,645005.86777772,0
+CXT.US,D,19881109,000000,1.26581,1.28735,1.26037,1.27934,220398.49654952,0
+CXT.US,D,19881110,000000,1.29282,1.30916,1.27934,1.28735,720959.52405612,0
+CXT.US,D,19881111,000000,1.29282,1.29282,1.24681,1.24681,1962408.2354646,0
+CXT.US,D,19881114,000000,1.26037,1.30916,1.24681,1.24681,989909.36182143,0
+CXT.US,D,19881115,000000,1.27393,1.27934,1.2198,1.27934,1370951.0827113,0
+CXT.US,D,19881116,000000,1.27934,1.27934,1.22507,1.23863,3161515.0835749,0
+CXT.US,D,19881117,000000,1.23863,1.24681,1.2198,1.23863,1658584.8481525,0
+CXT.US,D,19881118,000000,1.24681,1.26037,1.22507,1.23325,368570.19186432,0
+CXT.US,D,19881121,000000,1.2198,1.25212,1.2198,1.25212,444535.5310739,0
+CXT.US,D,19881122,000000,1.25212,1.26037,1.22507,1.23325,332458.25161333,0
+CXT.US,D,19881123,000000,1.23863,1.24681,1.22507,1.22507,435814.22295443,0
+CXT.US,D,19881125,000000,1.23863,1.23863,1.2198,1.2198,205453.10684843,0
+CXT.US,D,19881128,000000,1.22507,1.23863,1.21158,1.23863,429595.9828384,0
+CXT.US,D,19881129,000000,1.25212,1.27393,1.24681,1.25212,529201.73327344,0
+CXT.US,D,19881130,000000,1.26581,1.27934,1.23863,1.24681,229108.12173784,0
+CXT.US,D,19881201,000000,1.25212,1.26037,1.2198,1.22507,215421.56787048,0
+CXT.US,D,19881202,000000,1.23325,1.23863,1.2035,1.2198,252763.13662725,0
+CXT.US,D,19881205,000000,1.22507,1.25212,1.2198,1.23863,164373.0001168,0
+CXT.US,D,19881206,000000,1.26581,1.28735,1.25212,1.28735,454483.54696642,0
+CXT.US,D,19881207,000000,1.28735,1.28735,1.23863,1.24681,459478.00004221,0
+CXT.US,D,19881208,000000,1.24681,1.27393,1.24681,1.27393,175568.16891185,0
+CXT.US,D,19881209,000000,1.28211,1.30094,1.26037,1.26037,229108.12173784,0
+CXT.US,D,19881212,000000,1.27393,1.28735,1.26037,1.26581,62252.498747104,0
+CXT.US,D,19881213,000000,1.28211,1.28211,1.26037,1.26037,163108.32281749,0
+CXT.US,D,19881214,000000,1.26581,1.27393,1.26037,1.27393,344921.01844049,0
+CXT.US,D,19881215,000000,1.28211,1.28735,1.26037,1.28211,334958.39888403,0
+CXT.US,D,19881216,000000,1.26037,1.3145,1.26037,1.30094,765781.08949544,0
+CXT.US,D,19881219,000000,1.30916,1.34435,1.30094,1.30916,737146.22519419,0
+CXT.US,D,19881220,000000,1.28735,1.30916,1.26037,1.26581,657462.79313928,0
+CXT.US,D,19881221,000000,1.28211,1.28211,1.26581,1.27393,561575.13554957,0
+CXT.US,D,19881222,000000,1.26581,1.30094,1.26037,1.29563,688586.12178005,0
+CXT.US,D,19881223,000000,1.30094,1.30094,1.26581,1.27393,138197.39282715,0
+CXT.US,D,19881227,000000,1.26581,1.30916,1.26581,1.29563,292613.61485309,0
+CXT.US,D,19881228,000000,1.30094,1.3145,1.28735,1.29563,322498.55278967,0
+CXT.US,D,19881229,000000,1.30094,1.3145,1.30094,1.30916,504296.6447487,0
+CXT.US,D,19881230,000000,1.30916,1.32265,1.29563,1.29563,219151.34364696,0
+CXT.US,D,19890103,000000,1.29563,1.30094,1.25212,1.29563,267714.36779392,0
+CXT.US,D,19890104,000000,1.28735,1.33093,1.28211,1.32265,149427.61041572,0
+CXT.US,D,19890105,000000,1.32265,1.32265,1.26581,1.27393,537917.19992736,0
+CXT.US,D,19890106,000000,1.28211,1.30916,1.27393,1.28211,535428.73558784,0
+CXT.US,D,19890109,000000,1.29563,1.30094,1.28211,1.30094,166858.54372353,0
+CXT.US,D,19890110,000000,1.30916,1.3145,1.30094,1.30916,405920.52281944,0
+CXT.US,D,19890111,000000,1.3145,1.33093,1.30916,1.33093,217910.03221,0
+CXT.US,D,19890112,000000,1.32265,1.34435,1.32265,1.33093,971237.11707664,0
+CXT.US,D,19890113,000000,1.33093,1.3362,1.32265,1.3362,312550.53689716,0
+CXT.US,D,19890116,000000,1.32265,1.3362,1.32265,1.3362,789459.4702472,0
+CXT.US,D,19890117,000000,1.3362,1.3362,1.30916,1.30916,545391.35514431,0
+CXT.US,D,19890118,000000,1.32265,1.32265,1.29563,1.30916,2448026.7940029,0
+CXT.US,D,19890119,000000,1.30916,1.32265,1.30094,1.32265,516750.64937748,0
+CXT.US,D,19890120,000000,1.32265,1.3362,1.30916,1.32265,271447.0643032,0
+CXT.US,D,19890123,000000,1.30916,1.3145,1.30094,1.30094,855438.82403799,0
+CXT.US,D,19890124,000000,1.30916,1.34435,1.30916,1.33093,570287.68147064,0
+CXT.US,D,19890125,000000,1.34977,1.34977,1.33093,1.34435,586480.22407431,0
+CXT.US,D,19890126,000000,1.34435,1.38499,1.34435,1.3714,484374.32636857,0
+CXT.US,D,19890127,000000,1.38499,1.38499,1.36332,1.3714,456983.69423709,0
+CXT.US,D,19890130,000000,1.38499,1.40674,1.37965,1.40674,414624.30654216,0
+CXT.US,D,19890131,000000,1.39321,1.39321,1.38499,1.38499,244047.66997334,0
+CXT.US,D,19890201,000000,1.42026,1.442,1.40674,1.41201,1276293.0536273,0
+CXT.US,D,19890202,000000,1.42026,1.42026,1.40674,1.42026,565313.67352443,0
+CXT.US,D,19890203,000000,1.42026,1.442,1.42026,1.43371,976216.96648849,0
+CXT.US,D,19890206,000000,1.442,1.442,1.42026,1.42026,527957.5011037,0
+CXT.US,D,19890207,000000,1.43371,1.442,1.39862,1.43371,519247.87591535,0
+CXT.US,D,19890208,000000,1.42026,1.46111,1.41201,1.44742,358613.41377343,0
+CXT.US,D,19890209,000000,1.43371,1.45553,1.43371,1.44742,555345.21250239,0
+CXT.US,D,19890210,000000,1.43371,1.43371,1.38499,1.39321,453248.07699503,0
+CXT.US,D,19890213,000000,1.40674,1.42026,1.38499,1.39321,500563.94823941,0
+CXT.US,D,19890214,000000,1.41201,1.41201,1.37965,1.37965,292613.61485309,0
+CXT.US,D,19890215,000000,1.39321,1.40674,1.38499,1.39862,145689.07244085,0
+CXT.US,D,19890216,000000,1.39321,1.41201,1.39321,1.39862,307561.92528694,0
+CXT.US,D,19890217,000000,1.41201,1.44742,1.39321,1.44742,255269.12536352,0
+CXT.US,D,19890221,000000,1.43371,1.44742,1.42844,1.442,595201.53219381,0
+CXT.US,D,19890222,000000,1.442,1.442,1.39321,1.39321,463216.53801707,0
+CXT.US,D,19890223,000000,1.39321,1.39862,1.37965,1.39321,1095750.8767692,0
+CXT.US,D,19890224,000000,1.39321,1.39321,1.35798,1.35798,723453.82986125,0
+CXT.US,D,19890227,000000,1.34435,1.3714,1.34435,1.35798,483121.33200041,0
+CXT.US,D,19890228,000000,1.36332,1.3714,1.33093,1.33093,1085788.2572128,0
+CXT.US,D,19890301,000000,1.34435,1.34977,1.30094,1.30094,740881.84243627,0
+CXT.US,D,19890302,000000,1.30094,1.3362,1.30094,1.3145,1710874.7273432,0
+CXT.US,D,19890303,000000,1.3145,1.34977,1.3145,1.34977,175568.16891185,0
+CXT.US,D,19890306,000000,1.34977,1.35798,1.3362,1.34435,445776.84251086,0
+CXT.US,D,19890307,000000,1.34435,1.3661,1.3362,1.34435,429595.9828384,0
+CXT.US,D,19890308,000000,1.34977,1.37965,1.3362,1.37965,3815236.4180064,0
+CXT.US,D,19890309,000000,1.37965,1.42844,1.37965,1.41495,1789316.8479611,0
+CXT.US,D,19890310,000000,1.40129,1.40674,1.38499,1.40674,870375.4515407,0
+CXT.US,D,19890313,000000,1.42026,1.45008,1.41495,1.42026,1699667.8756169,0
+CXT.US,D,19890314,000000,1.42844,1.43656,1.41495,1.41495,303820.46657931,0
+CXT.US,D,19890315,000000,1.41495,1.42026,1.39321,1.40674,423363.13905842,0
+CXT.US,D,19890316,000000,1.40674,1.40674,1.39321,1.40129,503058.25404454,0
+CXT.US,D,19890317,000000,1.3714,1.40129,1.3714,1.39321,1565188.5756351,0
+CXT.US,D,19890320,000000,1.39321,1.40129,1.38499,1.39321,506793.87128659,0
+CXT.US,D,19890321,000000,1.38499,1.40674,1.38499,1.40674,566557.90569416,0
+CXT.US,D,19890322,000000,1.41495,1.41495,1.40674,1.41495,372302.88837358,0
+CXT.US,D,19890323,000000,1.40674,1.41495,1.40129,1.40129,224137.03452439,0
+CXT.US,D,19890327,000000,1.40129,1.41495,1.40129,1.40674,225375.42522856,0
+CXT.US,D,19890328,000000,1.41495,1.41495,1.39321,1.40129,749594.38835737,0
+CXT.US,D,19890329,000000,1.40674,1.42026,1.40129,1.41495,256519.19899887,0
+CXT.US,D,19890330,000000,1.41495,1.43656,1.40674,1.42844,300079.00787165,0
+CXT.US,D,19890331,000000,1.42026,1.442,1.42026,1.43656,197978.9516315,0
+CXT.US,D,19890403,000000,1.42844,1.43656,1.40674,1.41495,205453.10684843,0
+CXT.US,D,19890404,000000,1.40674,1.40674,1.40129,1.40674,784459.1757058,0
+CXT.US,D,19890405,000000,1.40674,1.41495,1.40129,1.40129,789459.4702472,0
+CXT.US,D,19890406,000000,1.39321,1.40129,1.39321,1.40129,119530.98954796,0
+CXT.US,D,19890407,000000,1.39321,1.40129,1.38499,1.40129,128255.21840025,0
+CXT.US,D,19890410,000000,1.40674,1.40674,1.38499,1.39321,1134357.1228253,0
+CXT.US,D,19890411,000000,1.38499,1.42844,1.38499,1.42844,234093.81261526,0
+CXT.US,D,19890412,000000,1.442,1.45008,1.42844,1.42844,427095.83556773,0
+CXT.US,D,19890413,000000,1.42844,1.45553,1.42844,1.442,517986.11934884,0
+CXT.US,D,19890414,000000,1.45553,1.48542,1.45008,1.46354,606405.46318721,0
+CXT.US,D,19890417,000000,1.47186,1.4772,1.47186,1.4772,265225.90345439,0
+CXT.US,D,19890418,000000,1.48542,1.50695,1.4772,1.49083,351139.25855649,0
+CXT.US,D,19890419,000000,1.48542,1.48542,1.45553,1.47186,379782.88505609,0
+CXT.US,D,19890420,000000,1.47186,1.4772,1.442,1.46354,321254.32061991,0
+CXT.US,D,19890421,000000,1.46354,1.48542,1.442,1.48542,288886.75980938,0
+CXT.US,D,19890424,000000,1.48542,1.49083,1.4772,1.49083,220398.49654952,0
+CXT.US,D,19890425,000000,1.49083,1.51236,1.47186,1.47186,165608.47008818,0
+CXT.US,D,19890426,000000,1.4772,1.4772,1.442,1.47186,455736.54133455,0
+CXT.US,D,19890427,000000,1.46354,1.47186,1.45553,1.46354,301329.08150699,0
+CXT.US,D,19890428,000000,1.45553,1.46354,1.45008,1.45008,77200.809180982,0
+CXT.US,D,19890501,000000,1.45008,1.47186,1.45008,1.46354,334958.39888403,0
+CXT.US,D,19890502,000000,1.47186,1.52054,1.47186,1.50695,896518.93076962,0
+CXT.US,D,19890503,000000,1.50695,1.52595,1.50695,1.52595,661198.41038136,0
+CXT.US,D,19890504,000000,1.54776,1.55588,1.50695,1.51236,1959922.6918579,0
+CXT.US,D,19890505,000000,1.52054,1.52054,1.48542,1.48542,369820.26549966,0
+CXT.US,D,19890508,000000,1.4772,1.48542,1.442,1.442,427095.83556773,0
+CXT.US,D,19890509,000000,1.45553,1.45553,1.45008,1.45553,525471.95749696,0
+CXT.US,D,19890510,000000,1.45553,1.45553,1.45008,1.45008,110818.44362685,0
+CXT.US,D,19890511,000000,1.442,1.45008,1.43656,1.45008,2329728.3536936,0
+CXT.US,D,19890512,000000,1.45553,1.47186,1.45553,1.47186,429595.9828384,0
+CXT.US,D,19890515,000000,1.46354,1.4772,1.46354,1.46354,2827800.9168607,0
+CXT.US,D,19890516,000000,1.47186,1.47186,1.45008,1.45008,364837.49535501,0
+CXT.US,D,19890517,000000,1.45553,1.48542,1.45008,1.46354,342409.18823862,0
+CXT.US,D,19890518,000000,1.47186,1.51236,1.45008,1.48542,317527.4655762,0
+CXT.US,D,19890519,000000,1.47186,1.51236,1.47186,1.50695,377297.34144937,0
+CXT.US,D,19890522,000000,1.52054,1.5341,1.48542,1.49083,389733.8216814,0
+CXT.US,D,19890523,000000,1.4772,1.49083,1.47186,1.47186,247780.36648262,0
+CXT.US,D,19890524,000000,1.48542,1.48542,1.47186,1.48542,82177.737860022,0
+CXT.US,D,19890525,000000,1.46354,1.48542,1.45553,1.46354,295110.84139098,0
+CXT.US,D,19890526,000000,1.4772,1.48542,1.47186,1.48542,185524.94700272,0
+CXT.US,D,19890530,000000,1.49887,1.49887,1.46354,1.4772,173076.78383953,0
+CXT.US,D,19890531,000000,1.49083,1.52054,1.48542,1.48542,146930.38387782,0
+CXT.US,D,19890601,000000,1.49083,1.49887,1.48542,1.48542,122028.21608586,0
+CXT.US,D,19890602,000000,1.49083,1.51236,1.49083,1.51236,728424.91707469,0
+CXT.US,D,19890605,000000,1.52876,1.5341,1.49887,1.49887,889053.53775106,0
+CXT.US,D,19890606,000000,1.49887,1.52876,1.49887,1.52876,657462.79313928,0
+CXT.US,D,19890607,000000,1.52054,1.5341,1.52054,1.52054,184286.55629855,0
+CXT.US,D,19890608,000000,1.52876,1.54232,1.52054,1.52876,740881.84243627,0
+CXT.US,D,19890609,000000,1.52876,1.5341,1.51236,1.5341,628813.32517408,0
+CXT.US,D,19890612,000000,1.52054,1.5341,1.51236,1.52054,69726.653964041,0
+CXT.US,D,19890613,000000,1.50695,1.52876,1.50695,1.52054,186775.02063807,0
+CXT.US,D,19890614,000000,1.5341,1.57755,1.52054,1.57755,3221282.0387155,0
+CXT.US,D,19890615,000000,1.59108,1.62076,1.54776,1.59108,1342298.6940133,0
+CXT.US,D,19890616,000000,1.54776,1.58289,1.54776,1.5694,1526591.0917774,0
+CXT.US,D,19890619,000000,1.55588,1.57755,1.55588,1.57755,170594.1609656,0
+CXT.US,D,19890620,000000,1.57755,1.58289,1.5341,1.5341,435814.22295443,0
+CXT.US,D,19890621,000000,1.5341,1.5341,1.49887,1.50695,517986.11934884,0
+CXT.US,D,19890622,000000,1.51236,1.54232,1.51236,1.5341,349889.18492116,0
+CXT.US,D,19890623,000000,1.5341,1.5341,1.52876,1.5341,679864.81366054,0
+CXT.US,D,19890626,000000,1.5341,1.5341,1.52054,1.5341,1428217.890581,0
+CXT.US,D,19890627,000000,1.54776,1.5694,1.54776,1.54776,1024782.9113682,0
+CXT.US,D,19890628,000000,1.56403,1.5694,1.55588,1.5694,1754466.6642767,0
+CXT.US,D,19890629,000000,1.5694,1.5694,1.50695,1.50695,950076.40799236,0
+CXT.US,D,19890630,000000,1.5341,1.54232,1.51236,1.51236,285142.38036894,0
+CXT.US,D,19890703,000000,1.51236,1.52876,1.50695,1.50695,235343.88625061,0
+CXT.US,D,19890705,000000,1.50695,1.5341,1.49887,1.52054,283901.06893197,0
+CXT.US,D,19890706,000000,1.51236,1.54776,1.51236,1.54232,715967.99171313,0
+CXT.US,D,19890707,000000,1.54232,1.58289,1.5341,1.57755,1331100.6044854,0
+CXT.US,D,19890710,000000,1.57755,1.58289,1.54232,1.55588,1775627.373361,0
+CXT.US,D,19890711,000000,1.56403,1.56403,1.5341,1.5341,1534065.2469943,0
+CXT.US,D,19890712,000000,1.5341,1.54776,1.5341,1.54232,474408.78607931,0
+CXT.US,D,19890713,000000,1.55588,1.55588,1.54776,1.55588,377297.34144937,0
+CXT.US,D,19890714,000000,1.55588,1.56403,1.54776,1.56403,559072.06754607,0
+CXT.US,D,19890717,000000,1.55588,1.56403,1.54776,1.55588,613865.0147402,0
+CXT.US,D,19890718,000000,1.55588,1.56403,1.55588,1.56403,1190400.1436548,0
+CXT.US,D,19890719,000000,1.56403,1.57755,1.56403,1.5694,527957.5011037,0
+CXT.US,D,19890720,000000,1.55588,1.5694,1.54232,1.54232,505543.79765123,0
+CXT.US,D,19890721,000000,1.55588,1.56403,1.54776,1.56403,447012.31248225,0
+CXT.US,D,19890724,000000,1.55588,1.55588,1.52054,1.52054,409650.29859595,0
+CXT.US,D,19890725,000000,1.52876,1.55588,1.52876,1.55588,298846.45863304,0
+CXT.US,D,19890726,000000,1.55588,1.55588,1.54776,1.55588,1118170.4216873,0
+CXT.US,D,19890727,000000,1.55588,1.56403,1.54232,1.55588,465699.16089099,0
+CXT.US,D,19890728,000000,1.54776,1.56403,1.54232,1.54232,389733.8216814,0
+CXT.US,D,19890731,000000,1.54776,1.57755,1.54776,1.57755,515506.41720772,0
+CXT.US,D,19890801,000000,1.56403,1.58289,1.55588,1.58289,717220.9860813,0
+CXT.US,D,19890802,000000,1.57755,1.63442,1.57755,1.59905,973725.58141616,0
+CXT.US,D,19890803,000000,1.66157,1.73474,1.64805,1.69143,2358383.6631243,0
+CXT.US,D,19890804,000000,1.73474,1.79694,1.71306,1.73474,2678384.9893761,0
+CXT.US,D,19890807,000000,1.7537,1.7699,1.74022,1.7699,922677.0136625,0
+CXT.US,D,19890808,000000,1.8051,1.8051,1.74022,1.7537,645005.86777772,0
+CXT.US,D,19890809,000000,1.7537,1.7699,1.7537,1.7537,549115.28945521,0
+CXT.US,D,19890810,000000,1.74823,1.7537,1.74022,1.74823,292613.61485309,0
+CXT.US,D,19890811,000000,1.77534,1.78883,1.74022,1.74823,842987.74014201,0
+CXT.US,D,19890814,000000,1.74823,1.7537,1.73474,1.74022,358613.41377343,0
+CXT.US,D,19890815,000000,1.74022,1.78883,1.74022,1.78883,412153.36659942,0
+CXT.US,D,19890816,000000,1.78346,1.8458,1.78346,1.84039,886576.75634271,0
+CXT.US,D,19890817,000000,1.84039,1.85399,1.79694,1.8051,631310.55171197,0
+CXT.US,D,19890818,000000,1.78883,1.83228,1.78883,1.83228,824315.49539722,0
+CXT.US,D,19890821,000000,1.83228,1.88374,1.8051,1.8051,824315.49539722,0
+CXT.US,D,19890822,000000,1.81054,1.81868,1.78883,1.81868,463216.53801707,0
+CXT.US,D,19890823,000000,1.81054,1.86203,1.8051,1.86203,398455.12980088,0
+CXT.US,D,19890824,000000,1.8458,1.93249,1.8458,1.91891,1098245.1825743,0
+CXT.US,D,19890825,000000,1.92181,1.94328,1.90812,1.92982,1202848.306818,0
+CXT.US,D,19890828,000000,1.94328,1.95139,1.92181,1.94328,475653.01824907,0
+CXT.US,D,19890829,000000,1.92982,1.95139,1.92181,1.9353,554098.05959983,0
+CXT.US,D,19890830,000000,1.92181,1.94328,1.91363,1.94328,699798.81497184,0
+CXT.US,D,19890831,000000,1.94328,1.94328,1.9353,1.94328,439543.99873091,0
+CXT.US,D,19890901,000000,1.94328,1.98673,1.94328,1.98673,480629.94692812,0
+CXT.US,D,19890905,000000,1.9705,1.97858,1.96506,1.96506,445776.84251086,0
+CXT.US,D,19890906,000000,1.95687,1.95687,1.92982,1.95139,1455620.2056436,0
+CXT.US,D,19890907,000000,1.95687,1.99217,1.95687,1.99217,694804.36189605,0
+CXT.US,D,19890908,000000,1.97858,1.97858,1.94328,1.95687,353627.72289602,0
+CXT.US,D,19890911,000000,1.94328,1.95139,1.88648,1.90812,753332.92633223,0
+CXT.US,D,19890912,000000,1.90007,1.91363,1.8784,1.89186,564054.83769069,0
+CXT.US,D,19890913,000000,1.8784,1.90812,1.85659,1.88648,412153.36659942,0
+CXT.US,D,19890914,000000,1.85659,1.85659,1.81335,1.81335,664936.94835622,0
+CXT.US,D,19890915,000000,1.8078,1.83502,1.79972,1.83502,2416891.782431,0
+CXT.US,D,19890918,000000,1.82954,1.84317,1.82954,1.84317,236573.5147564,0
+CXT.US,D,19890919,000000,1.84317,1.85659,1.84317,1.85125,1521608.3216328,0
+CXT.US,D,19890920,000000,1.84317,1.87296,1.83502,1.87296,872869.75734579,0
+CXT.US,D,19890921,000000,1.86487,1.90812,1.86487,1.8784,377297.34144937,0
+CXT.US,D,19890922,000000,1.89186,1.89186,1.85659,1.89186,1085788.2572128,0
+CXT.US,D,19890925,000000,1.8784,1.88648,1.85125,1.86487,886576.75634271,0
+CXT.US,D,19890926,000000,1.87296,1.89186,1.85659,1.85659,373561.72420732,0
+CXT.US,D,19890927,000000,1.82954,1.8784,1.82954,1.87296,531696.03907856,0
+CXT.US,D,19890928,000000,1.8784,1.96506,1.86487,1.96506,613865.0147402,0
+CXT.US,D,19890929,000000,1.95139,1.99217,1.92982,1.99217,1506671.6941301,0
+CXT.US,D,19891002,000000,1.98135,2.02466,1.95139,2.01384,1286696.7038355,0
+CXT.US,D,19891003,000000,2.00306,2.06815,1.99217,2.06815,1863623.2109444,0
+CXT.US,D,19891004,000000,2.0464,2.08982,2.02466,2.03548,1021041.4526606,0
+CXT.US,D,19891005,000000,2.0464,2.05719,2.02466,2.0464,183457.06818538,0
+CXT.US,D,19891006,000000,2.05719,2.12231,2.05719,2.12231,1372177.7904843,0
+CXT.US,D,19891009,000000,2.14402,2.14402,2.06815,2.07886,126178.57738452,0
+CXT.US,D,19891010,000000,2.08982,2.1005,2.03548,2.06815,449924.28307675,0
+CXT.US,D,19891011,000000,2.07886,2.11149,2.05719,2.08982,425022.11528479,0
+CXT.US,D,19891012,000000,2.1005,2.11149,2.08982,2.11149,268134.95331609,0
+CXT.US,D,19891013,000000,2.08982,2.1005,2.01384,2.01384,812696.8203472,0
+CXT.US,D,19891016,000000,1.9705,2.01384,1.90812,1.9705,2389918.8150889,0
+CXT.US,D,19891017,000000,1.95964,1.99217,1.95964,1.98135,449097.71569637,0
+CXT.US,D,19891018,000000,1.9705,2.00306,1.9705,1.98135,439961.66352026,0
+CXT.US,D,19891019,000000,2.00306,2.05719,1.99217,2.02466,440794.07236625,0
+CXT.US,D,19891020,000000,2.0464,2.05719,1.98135,2.00306,366078.80679197,0
+CXT.US,D,19891023,000000,2.02466,2.06815,2.02466,2.06815,514674.00836174,0
+CXT.US,D,19891024,000000,2.0464,2.06815,1.99217,2.02466,810193.75234372,0
+CXT.US,D,19891025,000000,2.00306,2.02466,1.92982,1.95964,640849.66501348,0
+CXT.US,D,19891026,000000,1.94071,1.95964,1.88648,1.90812,756233.21399555,0
+CXT.US,D,19891027,000000,1.90812,1.92982,1.76723,1.81054,947170.27886346,0
+CXT.US,D,19891030,000000,1.81054,1.85399,1.81054,1.83228,247374.38462441,0
+CXT.US,D,19891031,000000,1.83228,1.85399,1.79972,1.82146,1004451.6903971,0
+CXT.US,D,19891101,000000,1.84317,1.86487,1.78883,1.79972,746282.27737027,0
+CXT.US,D,19891102,000000,1.81054,1.82146,1.77809,1.77809,1093268.2538953,0
+CXT.US,D,19891103,000000,1.77809,1.78883,1.73474,1.78883,1287526.1919487,0
+CXT.US,D,19891106,000000,1.76723,1.76723,1.71573,1.74552,1357244.0837144,0
+CXT.US,D,19891107,000000,1.73474,1.75637,1.73474,1.75637,342017.81004436,0
+CXT.US,D,19891108,000000,1.75637,1.83228,1.75637,1.82146,1064209.8833391,0
+CXT.US,D,19891109,000000,1.83228,1.83228,1.81054,1.83228,187601.58801845,0
+CXT.US,D,19891110,000000,1.84317,1.84317,1.83228,1.84317,288886.75980938,0
+CXT.US,D,19891113,000000,1.85399,1.86487,1.83228,1.84317,175153.42485526,0
+CXT.US,D,19891114,000000,1.84317,1.84317,1.82146,1.82146,62252.498747104,0
+CXT.US,D,19891115,000000,1.83228,1.83228,1.82146,1.82146,151074.90371089,0
+CXT.US,D,19891116,000000,1.83228,1.90812,1.83228,1.90812,465699.16089099,0
+CXT.US,D,19891117,000000,1.90812,1.91891,1.86487,1.88648,239085.34495826,0
+CXT.US,D,19891120,000000,1.88648,1.88648,1.86487,1.88648,171838.39313536,0
+CXT.US,D,19891121,000000,1.86487,1.91891,1.86487,1.90812,425857.44486351,0
+CXT.US,D,19891122,000000,1.90812,1.90812,1.85399,1.88648,278088.81067417,0
+CXT.US,D,19891124,000000,1.88648,1.90812,1.88648,1.88648,327063.65814491,0
+CXT.US,D,19891127,000000,1.89737,1.91891,1.88648,1.90812,95464.15133476,0
+CXT.US,D,19891128,000000,1.92431,1.94622,1.91363,1.94622,150245.41559772,0
+CXT.US,D,19891129,000000,1.9353,1.98947,1.92431,1.98947,167685.11110391,0
+CXT.US,D,19891130,000000,1.98947,1.98947,1.96776,1.96776,459878.14043481,0
+CXT.US,D,19891201,000000,1.95687,1.97858,1.94622,1.97858,676541.01974226,0
+CXT.US,D,19891204,000000,1.96776,2.03292,1.96776,2.00032,375211.93823528,0
+CXT.US,D,19891205,000000,2.01114,2.06263,2.01114,2.03292,197561.28684212,0
+CXT.US,D,19891206,000000,2.022,2.04377,2.00032,2.01114,254007.36879701,0
+CXT.US,D,19891207,000000,2.022,2.03292,1.98947,1.98947,142762.4981824,0
+CXT.US,D,19891208,000000,2.01114,2.03292,2.00032,2.022,592701.38492311,0
+CXT.US,D,19891211,000000,2.022,2.05171,2.00032,2.03292,82177.737860022,0
+CXT.US,D,19891212,000000,2.01114,2.10604,2.01114,2.09526,153583.81317996,0
+CXT.US,D,19891213,000000,2.0843,2.0843,2.05171,2.06263,328725.55510408,0
+CXT.US,D,19891214,000000,2.04377,2.06263,2.03292,2.05171,166858.54372353,0
+CXT.US,D,19891215,000000,2.07349,2.09526,2.04377,2.09526,586056.71781933,0
+CXT.US,D,19891218,000000,2.07349,2.07349,2.01114,2.022,232443.59858729,0
+CXT.US,D,19891219,000000,1.97858,1.98947,1.95687,1.98947,281415.52532524,0
+CXT.US,D,19891220,000000,1.98947,1.98947,1.91363,1.95687,616779.90606747,0
+CXT.US,D,19891221,000000,1.96776,1.96776,1.9353,1.96776,298005.28758871,0
+CXT.US,D,19891222,000000,1.94622,2.01114,1.94622,2.01114,174338.54040605,0
+CXT.US,D,19891226,000000,2.022,2.07349,2.022,2.07349,330396.21426156,0
+CXT.US,D,19891227,000000,2.07349,2.0843,2.05171,2.07349,651624.24828632,0
+CXT.US,D,19891228,000000,2.07349,2.07349,2.022,2.04377,78033.218026949,0
+CXT.US,D,19891229,000000,2.03292,2.06263,2.00032,2.01114,237417.60653354,0
+CXT.US,D,19900102,000000,2.03292,2.18188,2.03292,2.18188,283901.06893197,0
+CXT.US,D,19900103,000000,2.16011,2.16011,2.03292,2.09526,336190.94812261,0
+CXT.US,D,19900104,000000,2.1169,2.1169,2.05171,2.09526,166023.21414477,0
+CXT.US,D,19900105,000000,2.0843,2.1169,2.06263,2.07349,322086.72946587,0
+CXT.US,D,19900108,000000,2.06263,2.0843,2.05171,2.07349,156057.67385552,0
+CXT.US,D,19900109,000000,2.09526,2.12772,2.06263,2.0843,976216.96648849,0
+CXT.US,D,19900110,000000,2.06263,2.06263,1.98947,2.03292,210850.62104965,0
+CXT.US,D,19900111,000000,2.03292,2.09526,2.03292,2.0843,464040.18466465,0
+CXT.US,D,19900112,000000,2.07349,2.10604,2.04377,2.05171,205873.69237061,0
+CXT.US,D,19900115,000000,2.03292,2.03292,1.97858,1.98947,649988.63792234,0
+CXT.US,D,19900116,000000,1.97858,2.03292,1.97858,2.022,254007.36879701,0
+CXT.US,D,19900117,000000,2.022,2.022,1.97858,2.00032,448259.46538481,0
+CXT.US,D,19900118,000000,1.98947,2.01114,1.97858,2.01114,151074.90371089,0
+CXT.US,D,19900119,000000,2.022,2.022,1.97858,1.97858,160208.03515418,0
+CXT.US,D,19900122,000000,1.98947,2.01114,1.95687,1.95687,256519.19899887,0
+CXT.US,D,19900123,000000,1.95687,2.01114,1.94622,1.98947,140297.39970522,0
+CXT.US,D,19900124,000000,1.96776,1.98947,1.94622,1.95687,213339.08538917,0
+CXT.US,D,19900125,000000,1.96776,2.01114,1.96776,1.98947,186775.02063807,0
+CXT.US,D,19900126,000000,1.97858,2.00032,1.94622,1.97858,252365.91696742,0
+CXT.US,D,19900129,000000,1.96776,2.00032,1.94622,1.97858,119530.98954796,0
+CXT.US,D,19900130,000000,1.98947,1.98947,1.81591,1.92431,639193.60951992,0
+CXT.US,D,19900131,000000,1.89186,1.94622,1.881,1.94622,386827.6925525,0
+CXT.US,D,19900201,000000,1.94622,1.94622,1.91363,1.94622,232443.59858729,0
+CXT.US,D,19900202,000000,1.92431,1.94622,1.92431,1.9353,328725.55510408,0
+CXT.US,D,19900205,000000,1.94622,1.94622,1.881,1.881,132817.4030227,0
+CXT.US,D,19900206,000000,1.90274,1.90274,1.84854,1.89186,635043.24822123,0
+CXT.US,D,19900207,000000,1.87022,1.89186,1.83769,1.881,254007.36879701,0
+CXT.US,D,19900208,000000,1.89186,1.90274,1.83769,1.83769,198405.37861925,0
+CXT.US,D,19900209,000000,1.85943,1.881,1.84854,1.85943,501384.67415422,0
+CXT.US,D,19900212,000000,1.85943,1.90274,1.83769,1.83769,576094.0982629,0
+CXT.US,D,19900213,000000,1.85943,1.91363,1.85943,1.90274,156057.67385552,0
+CXT.US,D,19900214,000000,1.89186,1.90274,1.85943,1.87022,146103.81649744,0
+CXT.US,D,19900215,000000,1.881,1.89186,1.83769,1.83769,355292.54058796,0
+CXT.US,D,19900216,000000,1.83769,1.87022,1.83769,1.85943,215833.39119427,0
+CXT.US,D,19900220,000000,1.83769,1.85943,1.82687,1.82687,550365.36309052,0
+CXT.US,D,19900221,000000,1.82687,1.85943,1.81591,1.83769,234093.81261526,0
+CXT.US,D,19900222,000000,1.83769,1.87022,1.82687,1.83769,173500.2900945,0
+CXT.US,D,19900223,000000,1.84854,1.89186,1.83769,1.85943,633375.50979651,0
+CXT.US,D,19900226,000000,1.87022,1.90274,1.87022,1.90274,278921.21952014,0
+CXT.US,D,19900227,000000,1.90274,1.90274,1.881,1.89186,97123.127561107,0
+CXT.US,D,19900228,000000,1.90274,1.91363,1.87022,1.881,291366.46195052,0
+CXT.US,D,19900301,000000,1.90274,1.94622,1.89186,1.9353,333711.24598147,0
+CXT.US,D,19900302,000000,1.9353,1.9353,1.91363,1.9353,149427.61041572,0
+CXT.US,D,19900305,000000,1.95139,1.98413,1.94071,1.95139,222472.21683245,0
+CXT.US,D,19900306,000000,1.95139,1.98413,1.95139,1.98413,234093.81261526,0
+CXT.US,D,19900307,000000,1.96245,2.04914,1.95139,2.02751,373561.72420732,0
+CXT.US,D,19900308,000000,2.01658,2.01658,1.9732,1.99491,143612.43142513,0
+CXT.US,D,19900309,000000,1.98413,2.00583,1.98413,1.99491,309632.72483711,0
+CXT.US,D,19900312,000000,1.98413,2.02751,1.9732,2.02751,265628.96457981,0
+CXT.US,D,19900313,000000,2.02751,2.07078,1.98413,1.98413,159384.38850659,0
+CXT.US,D,19900314,000000,2.02751,2.07078,2.02751,2.04914,209188.72409051,0
+CXT.US,D,19900315,000000,2.07078,2.13587,2.04914,2.10338,140297.39970522,0
+CXT.US,D,19900316,000000,2.09242,2.22259,2.08167,2.21171,894877.47894001,0
+CXT.US,D,19900319,000000,2.19003,2.25516,2.17925,2.23341,448259.46538481,0
+CXT.US,D,19900320,000000,2.22259,2.28771,2.19003,2.23341,354451.3695436,0
+CXT.US,D,19900321,000000,2.25516,2.26601,2.20089,2.20089,226613.81593273,0
+CXT.US,D,19900322,000000,2.23341,2.23341,2.15754,2.22259,371058.65620384,0
+CXT.US,D,19900323,000000,2.22259,2.23341,2.20089,2.20089,190101.73528914,0
+CXT.US,D,19900326,000000,2.22259,2.23341,2.20089,2.20089,87163.428737441,0
+CXT.US,D,19900327,000000,2.20089,2.20089,2.09242,2.11406,432505.0327001,0
+CXT.US,D,19900328,000000,2.11406,2.11406,2.03822,2.06,234093.81261526,0
+CXT.US,D,19900329,000000,2.03822,2.06,2.00583,2.06,159384.38850659,0
+CXT.US,D,19900330,000000,2.06,2.09242,2.02751,2.07078,208370.91890851,0
+CXT.US,D,19900402,000000,2.07078,2.09242,2.02751,2.06,327898.9877237,0
+CXT.US,D,19900403,000000,2.04914,2.07078,2.00583,2.01658,539579.0968865,0
+CXT.US,D,19900404,000000,2.03822,2.04914,1.9732,2.04914,453248.07699503,0
+CXT.US,D,19900405,000000,2.07078,2.09242,2.07078,2.08167,254854.38130694,0
+CXT.US,D,19900406,000000,2.08167,2.08167,2.06,2.07078,128667.04172404,0
+CXT.US,D,19900409,000000,2.08167,2.08167,2.03822,2.06,163546.43273642,0
+CXT.US,D,19900410,000000,2.04914,2.07078,2.04914,2.07078,48983.609669123,0
+CXT.US,D,19900411,000000,2.07078,2.07078,2.02751,2.03822,138635.50274609,0
+CXT.US,D,19900412,000000,2.04914,2.06,2.03822,2.04914,69726.653964041,0
+CXT.US,D,19900416,000000,2.06,2.08167,2.03822,2.03822,486448.04665149,0
+CXT.US,D,19900417,000000,2.02751,2.08167,2.00583,2.07078,156884.2412359,0
+CXT.US,D,19900418,000000,2.07078,2.07078,2.00583,2.02751,253186.64288221,0
+CXT.US,D,19900419,000000,2.01658,2.04914,1.98413,2.01658,146930.38387782,0
+CXT.US,D,19900420,000000,1.99491,2.01658,1.94071,1.94071,202555.73991791,0
+CXT.US,D,19900423,000000,1.95139,1.96245,1.92982,1.95139,177644.80992758,0
+CXT.US,D,19900424,000000,1.95139,1.9732,1.92982,1.92982,658283.51905408,0
+CXT.US,D,19900425,000000,1.94071,1.98413,1.94071,1.9732,118710.26363316,0
+CXT.US,D,19900426,000000,1.99491,2.06,1.99491,2.04914,957121.21548878,0
+CXT.US,D,19900427,000000,2.04914,2.04914,2.00583,2.00583,146103.81649744,0
+CXT.US,D,19900430,000000,1.99491,2.04914,1.99491,2.03822,166858.54372353,0
+CXT.US,D,19900501,000000,2.02751,2.07078,2.00583,2.06,371893.98578257,0
+CXT.US,D,19900502,000000,2.04914,2.08167,2.04914,2.04914,73047.527149531,0
+CXT.US,D,19900503,000000,2.04914,2.14662,2.04914,2.11406,433328.67934768,0
+CXT.US,D,19900504,000000,2.13587,2.14662,2.09242,2.13587,322086.72946587,0
+CXT.US,D,19900507,000000,2.15754,2.15754,2.13587,2.14662,633375.50979651,0
+CXT.US,D,19900508,000000,2.12502,2.15754,2.12502,2.15754,374391.21232047,0
+CXT.US,D,19900509,000000,2.15754,2.20089,2.13587,2.19003,361931.36622614,0
+CXT.US,D,19900510,000000,2.19003,2.19003,2.15754,2.17925,508864.67083674,0
+CXT.US,D,19900511,000000,2.17925,2.22259,2.15754,2.22259,559504.3359994,0
+CXT.US,D,19900514,000000,2.24416,2.30929,2.22259,2.24416,707255.44579203,0
+CXT.US,D,19900515,000000,2.22259,2.24416,2.17925,2.19003,182624.65933941,0
+CXT.US,D,19900516,000000,2.17925,2.19003,2.16833,2.17925,65570.451199797,0
+CXT.US,D,19900517,000000,2.19003,2.20089,2.17925,2.19003,483959.58231197,0
+CXT.US,D,19900518,000000,2.16833,2.19003,2.16833,2.19003,342853.13962312,0
+CXT.US,D,19900521,000000,2.17925,2.21171,2.17925,2.21171,259834.23071877,0
+CXT.US,D,19900522,000000,2.33099,2.34171,2.25516,2.27679,958786.03318069,0
+CXT.US,D,19900523,000000,2.2984,2.2984,2.24416,2.27679,459878.14043481,0
+CXT.US,D,19900524,000000,2.28771,2.28771,2.26601,2.26601,152745.56286841,0
+CXT.US,D,19900525,000000,2.26601,2.27679,2.23341,2.23341,146103.81649744,0
+CXT.US,D,19900529,000000,2.24416,2.30929,2.24416,2.26601,492274.90857327,0
+CXT.US,D,19900530,000000,2.27142,2.32839,2.27142,2.30384,249868.69042952,0
+CXT.US,D,19900531,000000,2.28213,2.3148,2.27142,2.29312,499737.38085903,0
+CXT.US,D,19900601,000000,2.3148,2.33924,2.28213,2.28213,462381.20843831,0
+CXT.US,D,19900604,000000,2.32839,2.41501,2.3148,2.39347,749594.38835737,0
+CXT.US,D,19900605,000000,2.40409,2.40409,2.33924,2.34993,405920.52281944,0
+CXT.US,D,19900606,000000,2.34993,2.38245,2.33924,2.38245,205873.69237061,0
+CXT.US,D,19900607,000000,2.36081,2.38245,2.30384,2.32839,267308.38593571,0
+CXT.US,D,19900608,000000,2.3148,2.32839,2.27142,2.28213,230772.93942977,0
+CXT.US,D,19900611,000000,2.29312,2.30384,2.28213,2.30384,118710.26363316,0
+CXT.US,D,19900612,000000,2.28213,2.32839,2.28213,2.30384,532937.35051552,0
+CXT.US,D,19900613,000000,2.36081,2.36081,2.28213,2.29312,185113.12367893,0
+CXT.US,D,19900614,000000,2.33924,2.34993,2.30384,2.32839,146103.81649744,0
+CXT.US,D,19900615,000000,2.28213,2.30384,2.21715,2.21715,569466.95555589,0
+CXT.US,D,19900618,000000,2.21715,2.22797,2.14121,2.152,242394.53521258,0
+CXT.US,D,19900619,000000,2.17377,2.20626,2.152,2.19541,632548.94241616,0
+CXT.US,D,19900620,000000,2.19541,2.21715,2.18462,2.21715,121189.9657743,0
+CXT.US,D,19900621,000000,2.21715,2.30384,2.21715,2.26056,275594.50486906,0
+CXT.US,D,19900622,000000,2.26056,2.26056,2.17377,2.17377,595201.53219381,0
+CXT.US,D,19900625,000000,2.19541,2.19541,2.17377,2.19541,163546.43273642,0
+CXT.US,D,19900626,000000,2.19541,2.21715,2.18462,2.19541,342017.81004436,0
+CXT.US,D,19900627,000000,2.19541,2.22797,2.18462,2.21715,207526.82713137,0
+CXT.US,D,19900628,000000,2.23882,2.24957,2.21715,2.24957,175153.42485526,0
+CXT.US,D,19900629,000000,2.26056,2.29312,2.24957,2.27142,312950.67728979,0
+CXT.US,D,19900702,000000,2.28213,2.37166,2.26056,2.36081,197561.28684212,0
+CXT.US,D,19900703,000000,2.40409,2.43675,2.36081,2.37166,589398.03613436,0
+CXT.US,D,19900705,000000,2.36081,2.36081,2.30384,2.32839,379373.98246512,0
+CXT.US,D,19900706,000000,2.32839,2.36081,2.32839,2.34993,66405.780778558,0
+CXT.US,D,19900709,000000,2.32839,2.33924,2.28213,2.28213,145268.48691868,0
+CXT.US,D,19900710,000000,2.30384,2.30384,2.20626,2.21715,293869.529954,0
+CXT.US,D,19900711,000000,2.23882,2.26056,2.21715,2.23882,406750.01093263,0
+CXT.US,D,19900712,000000,2.22797,2.26056,2.22797,2.26056,190931.22340232,0
+CXT.US,D,19900713,000000,2.24957,2.28213,2.24957,2.24957,200067.27557839,0
+CXT.US,D,19900716,000000,2.26056,2.28213,2.23882,2.28213,117880.77551999,0
+CXT.US,D,19900717,000000,2.27142,2.28213,2.22797,2.27142,113718.73129016,0
+CXT.US,D,19900718,000000,2.23882,2.23882,2.18462,2.20626,449924.28307675,0
+CXT.US,D,19900719,000000,2.19541,2.22797,2.17377,2.18462,602669.84594515,0
+CXT.US,D,19900720,000000,2.20626,2.20626,2.152,2.16288,366078.80679197,0
+CXT.US,D,19900723,000000,2.152,2.16288,2.07349,2.10872,416721.39268746,0
+CXT.US,D,19900724,000000,2.09526,2.21715,2.09526,2.21715,718882.88304041,0
+CXT.US,D,19900725,000000,2.22797,2.29312,2.22797,2.29312,202555.73991791,0
+CXT.US,D,19900726,000000,2.28213,2.34993,2.27142,2.34993,440794.07236625,0
+CXT.US,D,19900727,000000,2.37166,2.41501,2.3148,2.41501,689833.27468261,0
+CXT.US,D,19900730,000000,2.39347,2.40409,2.3148,2.39347,361101.87811293,0
+CXT.US,D,19900731,000000,2.36081,2.36081,2.28213,2.30384,773667.06803616,0
+CXT.US,D,19900801,000000,2.3148,2.32839,2.30384,2.30384,501384.67415422,0
+CXT.US,D,19900802,000000,2.28213,2.29312,2.26056,2.28213,587724.45624407,0
+CXT.US,D,19900803,000000,2.28213,2.28213,2.13039,2.16288,466528.64900417,0
+CXT.US,D,19900806,000000,2.13039,2.13039,2.10872,2.11954,83021.829637161,0
+CXT.US,D,19900807,000000,2.11954,2.16288,2.03011,2.09526,436634.94886921,0
+CXT.US,D,19900808,000000,2.10872,2.152,2.0843,2.14121,360266.5485342,0
+CXT.US,D,19900809,000000,2.13039,2.14121,2.09526,2.09526,146930.38387782,0
+CXT.US,D,19900810,000000,2.09526,2.10872,2.07349,2.07349,187601.58801845,0
+CXT.US,D,19900813,000000,2.05171,2.0843,2.05171,2.0843,85492.769579922,0
+CXT.US,D,19900814,000000,2.0843,2.152,2.07349,2.13039,107906.47303236,0
+CXT.US,D,19900815,000000,2.152,2.152,2.09526,2.09526,284733.47777794,0
+CXT.US,D,19900816,000000,2.07349,2.0843,1.99765,1.99765,426686.93297673,0
+CXT.US,D,19900817,000000,1.99765,1.99765,1.92181,1.95427,322910.37611348,0
+CXT.US,D,19900820,000000,1.94328,1.94328,1.87563,1.87563,592701.38492311,0
+CXT.US,D,19900821,000000,1.87563,1.88911,1.82146,1.86487,1240204.4792387,0
+CXT.US,D,19900822,000000,1.82146,1.83228,1.77809,1.79972,606814.36577821,0
+CXT.US,D,19900823,000000,1.77809,1.81054,1.74552,1.75637,741290.74502725,0
+CXT.US,D,19900824,000000,1.77809,1.81054,1.77809,1.78883,686518.24296268,0
+CXT.US,D,19900827,000000,1.78883,1.91089,1.78883,1.87563,399281.69718126,0
+CXT.US,D,19900828,000000,1.85399,1.86487,1.84317,1.85399,177644.80992758,0
+CXT.US,D,19900829,000000,1.84854,1.91627,1.84854,1.89463,221639.80798649,0
+CXT.US,D,19900830,000000,1.89463,1.91627,1.88374,1.89463,202555.73991791,0
+CXT.US,D,19900831,000000,1.85943,1.89463,1.85943,1.88374,299678.86747902,0
+CXT.US,D,19900904,000000,1.87022,1.88374,1.85943,1.88374,42327.259634186,0
+CXT.US,D,19900905,000000,1.89463,1.90544,1.85943,1.88374,263152.18317146,0
+CXT.US,D,19900906,000000,1.84854,1.87022,1.76178,1.77267,2065343.6212835,0
+CXT.US,D,19900907,000000,1.77267,1.81591,1.77267,1.79428,356122.02870111,0
+CXT.US,D,19900910,000000,1.83769,1.85943,1.81591,1.82687,302988.05773335,0
+CXT.US,D,19900911,000000,1.82687,1.82687,1.77267,1.77267,171005.9842894,0
+CXT.US,D,19900912,000000,1.77267,1.77267,1.68317,1.76178,719709.45042082,0
+CXT.US,D,19900913,000000,1.73737,1.75093,1.73737,1.73737,112059.75506382,0
+CXT.US,D,19900914,000000,1.71573,1.75093,1.71573,1.72655,1240204.4792387,0
+CXT.US,D,19900917,000000,1.72655,1.79428,1.72655,1.76178,167685.11110391,0
+CXT.US,D,19900918,000000,1.75093,1.79428,1.73737,1.78346,1231068.4270626,0
+CXT.US,D,19900919,000000,1.77267,1.77267,1.71573,1.72655,1008596.2102302,0
+CXT.US,D,19900920,000000,1.73737,1.76178,1.71573,1.71573,190931.22340232,0
+CXT.US,D,19900921,000000,1.71573,1.75093,1.67235,1.68317,440794.07236625,0
+CXT.US,D,19900924,000000,1.67235,1.67235,1.63986,1.66157,275594.50486906,0
+CXT.US,D,19900925,000000,1.69392,1.71573,1.66157,1.70491,646644.3988745,0
+CXT.US,D,19900926,000000,1.71573,1.8051,1.71573,1.78346,684844.66307239,0
+CXT.US,D,19900927,000000,1.79428,1.8051,1.73737,1.78346,386004.04590492,0
+CXT.US,D,19900928,000000,1.76178,1.83769,1.73737,1.83769,259834.23071877,0
+CXT.US,D,19901001,000000,1.82687,1.84854,1.79428,1.83769,96281.956516763,0
+CXT.US,D,19901002,000000,1.83769,1.91627,1.83769,1.83769,315444.98309491,0
+CXT.US,D,19901003,000000,1.84854,1.85943,1.79428,1.79428,58116.741112407,0
+CXT.US,D,19901004,000000,1.8051,1.82687,1.76178,1.79428,426686.93297673,0
+CXT.US,D,19901005,000000,1.78346,1.78346,1.68317,1.69392,206688.57681982,0
+CXT.US,D,19901008,000000,1.70491,1.71573,1.69392,1.71573,92143.278149274,0
+CXT.US,D,19901009,000000,1.69392,1.73737,1.66157,1.71573,205035.44205905,0
+CXT.US,D,19901010,000000,1.72655,1.72655,1.67235,1.70491,500563.94823941,0
+CXT.US,D,19901011,000000,1.69392,1.69392,1.57211,1.6046,425857.44486351,0
+CXT.US,D,19901012,000000,1.62894,1.66157,1.61812,1.65068,281415.52532524,0
+CXT.US,D,19901015,000000,1.65068,1.73737,1.65068,1.72655,260654.95663356,0
+CXT.US,D,19901016,000000,1.73737,1.75093,1.66157,1.66157,96281.956516763,0
+CXT.US,D,19901017,000000,1.65068,1.73737,1.65068,1.68317,242394.53521258,0
+CXT.US,D,19901018,000000,1.70491,1.72655,1.66157,1.69392,393475.28038906,0
+CXT.US,D,19901019,000000,1.70491,1.73737,1.70491,1.72655,384353.83187696,0
+CXT.US,D,19901022,000000,1.71573,1.73737,1.70491,1.72655,188442.75906279,0
+CXT.US,D,19901023,000000,1.73737,1.73737,1.70491,1.72655,571949.57842981,0
+CXT.US,D,19901024,000000,1.72655,1.79428,1.72655,1.77267,314612.57424893,0
+CXT.US,D,19901025,000000,1.78346,1.79428,1.76178,1.79428,194237.49292383,0
+CXT.US,D,19901026,000000,1.79428,1.81591,1.78346,1.79428,83021.829637161,0
+CXT.US,D,19901029,000000,1.77267,1.82687,1.77267,1.79428,88013.361980163,0
+CXT.US,D,19901030,000000,1.79428,1.83769,1.78346,1.83769,327063.65814491,0
+CXT.US,D,19901031,000000,1.8051,1.84854,1.8051,1.84854,185113.12367893,0
+CXT.US,D,19901101,000000,1.84854,1.85943,1.82687,1.83769,112903.84684095,0
+CXT.US,D,19901102,000000,1.83769,1.92715,1.82687,1.91627,398455.12980088,0
+CXT.US,D,19901105,000000,1.93794,1.9705,1.91627,1.9705,337023.35696857,0
+CXT.US,D,19901106,000000,1.99217,2.00583,1.9705,1.98135,302158.56962014,0
+CXT.US,D,19901107,000000,1.9705,1.9705,1.88374,1.88374,105423.85015843,0
+CXT.US,D,19901108,000000,1.88374,1.90544,1.81591,1.84854,322086.72946587,0
+CXT.US,D,19901109,000000,1.85943,1.87022,1.84854,1.87022,100441.0800138,0
+CXT.US,D,19901112,000000,1.85943,1.94879,1.85943,1.93794,652471.26079628,0
+CXT.US,D,19901113,000000,1.92715,1.92715,1.88374,1.88374,124522.52189097,0
+CXT.US,D,19901114,000000,1.87022,1.90544,1.87022,1.88374,92143.278149274,0
+CXT.US,D,19901115,000000,1.88374,1.91627,1.87022,1.87022,82177.737860022,0
+CXT.US,D,19901116,000000,1.88374,1.90544,1.88374,1.90544,228278.63362467,0
+CXT.US,D,19901119,000000,1.87022,1.90544,1.85943,1.90544,184286.55629855,0
+CXT.US,D,19901120,000000,1.90544,1.90544,1.85943,1.85943,236573.5147564,0
+CXT.US,D,19901121,000000,1.81591,1.81591,1.70491,1.77267,482300.60608563,0
+CXT.US,D,19901123,000000,1.77267,1.77267,1.75093,1.75093,117045.44594123,0
+CXT.US,D,19901126,000000,1.76178,1.8051,1.73737,1.8051,182624.65933941,0
+CXT.US,D,19901127,000000,1.81591,1.81591,1.76178,1.77267,1111537.4375147,0
+CXT.US,D,19901128,000000,1.82146,1.82146,1.74268,1.75637,178488.90170471,0
+CXT.US,D,19901129,000000,1.76723,1.76723,1.72111,1.72111,225787.24855235,0
+CXT.US,D,19901130,000000,1.71018,1.8784,1.68862,1.86754,459878.14043481,0
+CXT.US,D,19901203,000000,1.8784,1.8784,1.85659,1.86754,164373.0001168,0
+CXT.US,D,19901204,000000,1.82146,1.83228,1.78883,1.83228,306311.8516516,0
+CXT.US,D,19901205,000000,1.83228,1.8784,1.81054,1.8784,640849.66501348,0
+CXT.US,D,19901206,000000,1.90007,1.90007,1.8458,1.8784,596025.17884136,0
+CXT.US,D,19901207,000000,1.8784,1.90007,1.86754,1.90007,376038.50561566,0
+CXT.US,D,19901210,000000,1.86754,1.8784,1.86754,1.8784,192587.27889587,0
+CXT.US,D,19901211,000000,1.85659,1.86754,1.83228,1.83228,276429.83444782,0
+CXT.US,D,19901212,000000,1.83228,1.85659,1.83228,1.83228,880746.97368813,0
+CXT.US,D,19901213,000000,1.83228,1.86754,1.83228,1.85659,372726.39462856,0
+CXT.US,D,19901214,000000,1.86754,1.92181,1.82146,1.86754,568628.70524433,0
+CXT.US,D,19901217,000000,1.82146,1.83228,1.81054,1.83228,67235.26889173,0
+CXT.US,D,19901218,000000,1.81054,1.85659,1.81054,1.82146,102091.29404177,0
+CXT.US,D,19901219,000000,1.82146,1.83228,1.81054,1.83228,605155.3895519,0
+CXT.US,D,19901220,000000,1.82146,1.85659,1.79972,1.82146,1111537.4375147,0
+CXT.US,D,19901221,000000,1.81054,1.8458,1.81054,1.8458,762880.80183214,0
+CXT.US,D,19901224,000000,1.83228,1.85659,1.83228,1.85659,71397.313121563,0
+CXT.US,D,19901226,000000,1.8784,1.91089,1.85659,1.90007,678208.75816698,0
+CXT.US,D,19901227,000000,1.91089,1.91089,1.8458,1.8458,79689.2735205,0
+CXT.US,D,19901228,000000,1.85659,1.85659,1.83228,1.83228,179312.5483523,0
+CXT.US,D,19901231,000000,1.85659,1.85659,1.77809,1.78883,109580.05292267,0
+CXT.US,D,19910102,000000,1.72111,1.76723,1.72111,1.74268,613450.27068362,0
+CXT.US,D,19910103,000000,1.72111,1.75637,1.69944,1.72111,602669.84594515,0
+CXT.US,D,19910104,000000,1.73193,1.74268,1.6778,1.74268,72218.039036356,0
+CXT.US,D,19910107,000000,1.73193,1.74268,1.72111,1.74268,1090779.7895558,0
+CXT.US,D,19910108,000000,1.74268,1.76723,1.73193,1.76723,1236045.3557417,0
+CXT.US,D,19910109,000000,1.78883,1.83228,1.76723,1.77809,609294.06791938,0
+CXT.US,D,19910110,000000,1.77809,1.81054,1.77809,1.79972,401773.08225358,0
+CXT.US,D,19910111,000000,1.79972,1.85659,1.78883,1.85659,326234.17003173,0
+CXT.US,D,19910114,000000,1.85659,1.90007,1.85659,1.90007,171838.39313536,0
+CXT.US,D,19910115,000000,1.86754,1.94622,1.86754,1.94622,1143084.2724104,0
+CXT.US,D,19910116,000000,1.92181,2.00032,1.92181,1.98947,360266.5485342,0
+CXT.US,D,19910117,000000,2.00032,2.03548,1.94622,1.95687,1563120.6968178,0
+CXT.US,D,19910118,000000,1.96776,1.96776,1.93249,1.96776,792768.66050147,0
+CXT.US,D,19910121,000000,1.95687,2.03548,1.94622,2.03548,306311.8516516,0
+CXT.US,D,19910122,000000,2.022,2.13587,2.022,2.11149,389330.760556,0
+CXT.US,D,19910123,000000,2.08982,2.11149,2.05719,2.08982,235746.94737602,0
+CXT.US,D,19910124,000000,2.08982,2.13587,2.03548,2.08982,609294.06791938,0
+CXT.US,D,19910125,000000,2.1005,2.14662,2.07886,2.14662,342853.13962312,0
+CXT.US,D,19910128,000000,2.14662,2.23608,2.13587,2.17925,1319061.3439133,0
+CXT.US,D,19910129,000000,2.17925,2.17925,2.1005,2.12502,803549.08523997,0
+CXT.US,D,19910130,000000,2.13587,2.14662,1.94622,2.05719,739643.45173209,0
+CXT.US,D,19910131,000000,2.05719,2.08982,2.03548,2.05719,534599.24747466,0
+CXT.US,D,19910201,000000,2.03548,2.06815,1.97858,2.03548,723024.48214072,0
+CXT.US,D,19910204,000000,2.03548,2.11149,2.03548,2.11149,629233.91069626,0
+CXT.US,D,19910205,000000,2.12502,2.17925,2.07886,2.17925,336190.94812261,0
+CXT.US,D,19910206,000000,2.15754,2.17925,2.12502,2.15754,708090.77537076,0
+CXT.US,D,19910207,000000,2.14662,2.21444,2.07886,2.13587,679864.81366054,0
+CXT.US,D,19910208,000000,2.14662,2.20089,2.12502,2.13587,223310.46714401,0
+CXT.US,D,19910211,000000,2.12502,2.23608,2.12502,2.21444,868295.88979218,0
+CXT.US,D,19910212,000000,2.21444,2.2253,2.17925,2.21444,898186.66919434,0
+CXT.US,D,19910213,000000,2.21444,2.25772,2.21444,2.247,1598806.210081,0
+CXT.US,D,19910214,000000,2.25772,2.30384,2.21444,2.21444,1065868.8595654,0
+CXT.US,D,19910215,000000,2.23608,2.27953,2.21444,2.2253,394307.68923502,0
+CXT.US,D,19910219,000000,2.2253,2.25772,2.2253,2.247,218321.85553379,0
+CXT.US,D,19910220,000000,2.23608,2.23608,2.21444,2.21444,24908.009257544,0
+CXT.US,D,19910221,000000,2.20089,2.2253,2.19003,2.19003,291366.46195052,0
+CXT.US,D,19910222,000000,2.20089,2.2253,2.19003,2.19003,360266.5485342,0
+CXT.US,D,19910225,000000,2.21444,2.21444,2.14662,2.16833,380200.5498455,0
+CXT.US,D,19910226,000000,2.14662,2.14662,2.07886,2.07886,347818.38537099,0
+CXT.US,D,19910227,000000,2.1005,2.14662,2.1005,2.12502,249868.69042952,0
+CXT.US,D,19910228,000000,2.13587,2.13587,2.05719,2.11149,831786.72988136,0
+CXT.US,D,19910301,000000,2.11149,2.20089,2.1005,2.20089,283901.06893197,0
+CXT.US,D,19910304,000000,2.19541,2.23067,2.17377,2.21982,388501.27244279,0
+CXT.US,D,19910305,000000,2.23067,2.39888,2.23067,2.30929,844226.13084617,0
+CXT.US,D,19910306,000000,2.36629,2.46657,2.36629,2.45565,1630350.1242439,0
+CXT.US,D,19910307,000000,2.45565,2.58038,2.45565,2.51263,1553152.2357957,0
+CXT.US,D,19910308,000000,2.52334,2.56942,2.51263,2.54522,741290.74502725,0
+CXT.US,D,19910311,000000,2.53433,2.56942,2.52334,2.54522,900686.81646503,0
+CXT.US,D,19910312,000000,2.53433,2.53433,2.47739,2.50177,428340.06773746,0
+CXT.US,D,19910313,000000,2.51263,2.52334,2.47739,2.50177,455736.54133455,0
+CXT.US,D,19910314,000000,2.50177,2.50177,2.43394,2.48821,469843.68072407,0
+CXT.US,D,19910315,000000,2.47739,2.47739,2.45565,2.46657,796080.7714886,0
+CXT.US,D,19910318,000000,2.45565,2.47739,2.43394,2.46657,290545.73603575,0
+CXT.US,D,19910319,000000,2.40954,2.44476,2.40954,2.43394,283083.26374997,0
+CXT.US,D,19910320,000000,2.38799,2.43394,2.3554,2.36629,508864.67083674,0
+CXT.US,D,19910321,000000,2.3554,2.40954,2.3554,2.39888,748767.82097699,0
+CXT.US,D,19910322,000000,2.38799,2.45565,2.38799,2.43394,195902.31061577,0
+CXT.US,D,19910325,000000,2.43394,2.46657,2.43394,2.44476,151907.31255686,0
+CXT.US,D,19910326,000000,2.39888,2.42323,2.38799,2.39888,337023.35696857,0
+CXT.US,D,19910327,000000,2.42323,2.44476,2.38799,2.40954,274773.77895427,0
+CXT.US,D,19910328,000000,2.40954,2.40954,2.36629,2.38799,243226.94405854,0
+CXT.US,D,19910401,000000,2.36629,2.38799,2.3554,2.36629,247374.38462441,0
+CXT.US,D,19910402,000000,2.38799,2.43394,2.38799,2.42323,542902.89080478,0
+CXT.US,D,19910403,000000,2.42323,2.45565,2.40954,2.44476,499737.38085903,0
+CXT.US,D,19910404,000000,2.45565,2.45565,2.38799,2.39888,343676.78627073,0
+CXT.US,D,19910405,000000,2.40954,2.42323,2.36629,2.39888,721377.18884553,0
+CXT.US,D,19910408,000000,2.42323,2.42323,2.39888,2.40954,214180.25643351,0
+CXT.US,D,19910409,000000,2.40954,2.42323,2.38799,2.38799,348642.0320186,0
+CXT.US,D,19910410,000000,2.39888,2.42323,2.38799,2.42323,248212.63493596,0
+CXT.US,D,19910411,000000,2.39888,2.44476,2.39888,2.40954,1123156.1125647,0
+CXT.US,D,19910412,000000,2.42323,2.42323,2.38799,2.40954,196734.71946174,0
+CXT.US,D,19910415,000000,2.39888,2.40954,2.38799,2.38799,156057.67385552,0
+CXT.US,D,19910416,000000,2.38799,2.39888,2.3554,2.36629,1786419.4810306,0
+CXT.US,D,19910417,000000,2.36629,2.36629,2.25242,2.30929,966254.34693203,0
+CXT.US,D,19910418,000000,2.30929,2.30929,2.28771,2.2984,2530201.6111302,0
+CXT.US,D,19910419,000000,2.28771,2.28771,2.23067,2.25242,3015826.0111339,0
+CXT.US,D,19910422,000000,2.2631,2.2631,2.21982,2.23067,708090.77537076,0
+CXT.US,D,19910423,000000,2.25242,2.42323,2.23067,2.2984,867469.3224118,0
+CXT.US,D,19910424,000000,2.2984,2.33099,2.2984,2.33099,715573.69278611,0
+CXT.US,D,19910425,000000,2.33099,2.45565,2.32017,2.45565,1340660.1629165,0
+CXT.US,D,19910426,000000,2.43394,2.43394,2.34171,2.3554,305476.52207287,0
+CXT.US,D,19910429,000000,2.36629,2.38799,2.27405,2.27405,200067.27557839,0
+CXT.US,D,19910430,000000,2.28771,2.32017,2.25242,2.2631,348642.0320186,0
+CXT.US,D,19910501,000000,2.2984,2.30929,2.2631,2.2984,226613.81593273,0
+CXT.US,D,19910502,000000,2.32017,2.36629,2.30929,2.36629,951323.56089492,0
+CXT.US,D,19910503,000000,2.36629,2.36629,2.30929,2.34171,657462.79313928,0
+CXT.US,D,19910506,000000,2.34171,2.38799,2.34171,2.36629,304658.71689084,0
+CXT.US,D,19910507,000000,2.37711,2.37711,2.30929,2.32017,128667.04172404,0
+CXT.US,D,19910508,000000,2.30929,2.34171,2.27405,2.34171,522156.92577705,0
+CXT.US,D,19910509,000000,2.32017,2.34171,2.32017,2.34171,244891.76175048,0
+CXT.US,D,19910510,000000,2.33099,2.34171,2.30929,2.32017,537093.55327976,0
+CXT.US,D,19910513,000000,2.34171,2.34171,2.28771,2.32017,138635.50274609,0
+CXT.US,D,19910514,000000,2.33099,2.33099,2.25242,2.25242,288042.66803225,0
+CXT.US,D,19910515,000000,2.25242,2.27405,2.23067,2.25242,402602.57036677,0
+CXT.US,D,19910516,000000,2.2631,2.33099,2.2631,2.30929,120369.23985951,0
+CXT.US,D,19910517,000000,2.32017,2.37711,2.30929,2.36629,228278.63362467,0
+CXT.US,D,19910520,000000,2.36629,2.36629,2.2984,2.32017,92975.686995239,0
+CXT.US,D,19910521,000000,2.34171,2.34171,2.30929,2.33099,194237.49292383,0
+CXT.US,D,19910522,000000,2.32017,2.32017,2.27405,2.30929,865822.02911661,0
+CXT.US,D,19910523,000000,2.2984,2.33099,2.2984,2.30929,1201171.8061949,0
+CXT.US,D,19910524,000000,2.27405,2.32017,2.27405,2.2984,295519.74398196,0
+CXT.US,D,19910528,000000,2.30929,2.32017,2.2984,2.30929,1107378.3140176,0
+CXT.US,D,19910529,000000,2.30929,2.33099,2.27405,2.28771,195902.31061577,0
+CXT.US,D,19910530,000000,2.27405,2.34171,2.27405,2.33099,269785.16734406,0
+CXT.US,D,19910531,000000,2.33636,2.38245,2.3148,2.37166,649988.63792234,0
+CXT.US,D,19910603,000000,2.34993,2.49636,2.34993,2.48554,544558.94629832,0
+CXT.US,D,19910604,000000,2.50711,2.52885,2.47469,2.52885,258175.25449242,0
+CXT.US,D,19910605,000000,2.50711,2.51806,2.47469,2.47469,137814.77683129,0
+CXT.US,D,19910606,000000,2.48554,2.51806,2.45028,2.47469,88825.325696583,0
+CXT.US,D,19910607,000000,2.46106,2.48554,2.46106,2.46106,155242.78940631,0
+CXT.US,D,19910610,000000,2.46106,2.48554,2.46106,2.47469,92975.686995239,0
+CXT.US,D,19910611,000000,2.49636,2.54231,2.49636,2.51806,201714.56887357,0
+CXT.US,D,19910612,000000,2.50711,2.50711,2.42857,2.43939,257342.84564646,0
+CXT.US,D,19910613,000000,2.42857,2.49636,2.40409,2.47469,249039.20231634,0
+CXT.US,D,19910614,000000,2.54231,2.61013,2.51806,2.61013,537093.55327976,0
+CXT.US,D,19910617,000000,2.59935,2.66707,2.59935,2.66707,349477.36159735,0
+CXT.US,D,19910618,000000,2.64266,2.72398,2.63177,2.71048,505543.79765123,0
+CXT.US,D,19910619,000000,2.69956,2.69956,2.65622,2.65622,555345.21250239,0
+CXT.US,D,19910620,000000,2.66707,2.69956,2.65622,2.66707,329557.96395001,0
+CXT.US,D,19910621,000000,2.68878,2.69956,2.63177,2.66707,364419.83056566,0
+CXT.US,D,19910624,000000,2.62099,2.62099,2.50711,2.51806,469034.63774044,0
+CXT.US,D,19910625,000000,2.52885,2.5533,2.51806,2.54231,103761.95319929,0
+CXT.US,D,19910626,000000,2.56405,2.56405,2.43939,2.43939,506367.44429884,0
+CXT.US,D,19910627,000000,2.41768,2.43939,2.36081,2.39347,454907.05322134,0
+CXT.US,D,19910628,000000,2.38245,2.49636,2.38245,2.49636,364419.83056566,0
+CXT.US,D,19910701,000000,2.49636,2.58583,2.49636,2.57493,291366.46195052,0
+CXT.US,D,19910702,000000,2.56405,2.62099,2.56405,2.62099,288042.66803225,0
+CXT.US,D,19910703,000000,2.59935,2.59935,2.54231,2.54231,109580.05292267,0
+CXT.US,D,19910705,000000,2.52885,2.56405,2.52885,2.54231,131987.91490952,0
+CXT.US,D,19910708,000000,2.49636,2.57493,2.45028,2.57493,514674.00836174,0
+CXT.US,D,19910709,000000,2.56405,2.56405,2.54231,2.5533,250698.17854269,0
+CXT.US,D,19910710,000000,2.5533,2.56405,2.54231,2.5533,166023.21414477,0
+CXT.US,D,19910711,000000,2.56405,2.56405,2.52885,2.56405,118710.26363316,0
+CXT.US,D,19910712,000000,2.56405,2.62099,2.51806,2.62099,278921.21952014,0
+CXT.US,D,19910715,000000,2.63177,2.67789,2.61013,2.67789,313794.76906695,0
+CXT.US,D,19910716,000000,2.67789,2.67789,2.64266,2.64266,248212.63493596,0
+CXT.US,D,19910717,000000,2.65622,2.71048,2.59935,2.59935,568628.70524433,0
+CXT.US,D,19910718,000000,2.59935,2.63177,2.5533,2.63177,471502.65695041,0
+CXT.US,D,19910719,000000,2.63177,2.67789,2.63177,2.63177,304658.71689084,0
+CXT.US,D,19910722,000000,2.63177,2.66707,2.62099,2.65622,112059.75506382,0
+CXT.US,D,19910723,000000,2.66707,2.66707,2.61013,2.65622,563651.77656529,0
+CXT.US,D,19910724,000000,2.65622,2.65622,2.62099,2.64266,151074.90371089,0
+CXT.US,D,19910725,000000,2.65622,2.65622,2.61013,2.62099,149427.61041572,0
+CXT.US,D,19910726,000000,2.61013,2.61013,2.56405,2.56405,105423.85015843,0
+CXT.US,D,19910729,000000,2.51806,2.57493,2.50711,2.5533,226613.81593273,0
+CXT.US,D,19910730,000000,2.56405,2.57493,2.5533,2.56405,153583.81317996,0
+CXT.US,D,19910731,000000,2.56405,2.56405,2.51806,2.54231,429993.20249823,0
+CXT.US,D,19910801,000000,2.54231,2.62099,2.54231,2.59935,972890.25183741,0
+CXT.US,D,19910802,000000,2.63177,2.63177,2.57493,2.58583,366914.13637076,0
+CXT.US,D,19910805,000000,2.57493,2.57493,2.5533,2.5533,138635.50274609,0
+CXT.US,D,19910806,000000,2.52885,2.54231,2.50711,2.50711,180144.95719827,0
+CXT.US,D,19910807,000000,2.50711,2.50711,2.42857,2.42857,259007.66333839,0
+CXT.US,D,19910808,000000,2.45028,2.48554,2.43939,2.47469,541232.23164724,0
+CXT.US,D,19910809,000000,2.46106,2.47469,2.33636,2.42857,853356.34155667,0
+CXT.US,D,19910812,000000,2.42857,2.51806,2.42857,2.51806,127840.47434366,0
+CXT.US,D,19910813,000000,2.56405,2.61013,2.51806,2.51806,338691.09539328,0
+CXT.US,D,19910814,000000,2.52885,2.57493,2.43939,2.43939,180144.95719827,0
+CXT.US,D,19910815,000000,2.42857,2.43939,2.39347,2.40409,345332.8417643,0
+CXT.US,D,19910816,000000,2.40409,2.42857,2.37166,2.38245,259007.66333839,0
+CXT.US,D,19910819,000000,2.36081,2.40409,2.3148,2.40409,435814.22295443,0
+CXT.US,D,19910820,000000,2.42857,2.45028,2.40409,2.45028,267308.38593571,0
+CXT.US,D,19910821,000000,2.49636,2.50711,2.43939,2.50711,285551.28295994,0
+CXT.US,D,19910822,000000,2.49636,2.49636,2.37166,2.37166,175153.42485526,0
+CXT.US,D,19910823,000000,2.39347,2.50711,2.39347,2.49636,390154.40720358,0
+CXT.US,D,19910826,000000,2.48554,2.49636,2.45028,2.45028,125357.85146972,0
+CXT.US,D,19910827,000000,2.45028,2.47469,2.45028,2.46106,39838.795294664,0
+CXT.US,D,19910828,000000,2.46106,2.47469,2.45028,2.47469,170161.89251226,0
+CXT.US,D,19910829,000000,2.47469,2.47469,2.40409,2.41768,104597.28277805,0
+CXT.US,D,19910830,000000,2.42323,2.46918,2.38799,2.46918,118710.26363316,0
+CXT.US,D,19910903,000000,2.44476,2.49088,2.42323,2.45565,117880.77551999,0
+CXT.US,D,19910904,000000,2.44476,2.44476,2.36629,2.42323,359437.06042102,0
+CXT.US,D,19910905,000000,2.44476,2.52615,2.44476,2.51263,1543192.5369721,0
+CXT.US,D,19910906,000000,2.51263,2.51263,2.44476,2.45565,271447.0643032,0
+CXT.US,D,19910909,000000,2.45565,2.45565,2.37711,2.37711,244891.76175048,0
+CXT.US,D,19910910,000000,2.38799,2.39888,2.37711,2.39888,135308.78809501,0
+CXT.US,D,19910911,000000,2.38799,2.49088,2.38799,2.49088,124522.52189097,0
+CXT.US,D,19910912,000000,2.48006,2.48006,2.41231,2.44476,310462.21295026,0
+CXT.US,D,19910913,000000,2.45565,2.45565,2.35277,2.35277,346165.25061025,0
+CXT.US,D,19910916,000000,2.36629,2.38799,2.33099,2.35277,390980.97458397,0
+CXT.US,D,19910917,000000,2.33099,2.33099,2.23882,2.29573,1359741.3102523,0
+CXT.US,D,19910918,000000,2.28484,2.28484,2.21715,2.22797,370235.00955623,0
+CXT.US,D,19910919,000000,2.21715,2.22797,2.14946,2.14946,979549.52260514,0
+CXT.US,D,19910920,000000,2.18188,2.32017,2.17117,2.32017,1576401.2688269,0
+CXT.US,D,19910923,000000,2.30929,2.30929,2.24957,2.27405,503058.25404454,0
+CXT.US,D,19910924,000000,2.2631,2.2631,2.17117,2.21715,425857.44486351,0
+CXT.US,D,19910925,000000,2.22797,2.24957,2.21715,2.24957,317933.44743443,0
+CXT.US,D,19910926,000000,2.23882,2.2631,2.20626,2.20626,290545.73603575,0
+CXT.US,D,19910927,000000,2.19287,2.20626,2.18188,2.19287,109580.05292267,0
+CXT.US,D,19910930,000000,2.18188,2.22797,2.18188,2.20626,533766.83862867,0
+CXT.US,D,19911001,000000,2.17117,2.20626,2.16011,2.19287,244047.66997334,0
+CXT.US,D,19911002,000000,2.19287,2.21715,2.18188,2.20626,154407.45982755,0
+CXT.US,D,19911003,000000,2.18188,2.19287,2.14946,2.19287,752915.26154288,0
+CXT.US,D,19911004,000000,2.18188,2.21715,2.14946,2.19287,476494.1892934,0
+CXT.US,D,19911007,000000,2.19287,2.20626,2.18188,2.19287,144447.76100388,0
+CXT.US,D,19911008,000000,2.19287,2.22797,2.18188,2.21715,696469.17958796,0
+CXT.US,D,19911009,000000,2.19287,2.19287,2.16011,2.17117,888229.89110348,0
+CXT.US,D,19911010,000000,2.17117,2.19287,2.17117,2.19287,374391.21232047,0
+CXT.US,D,19911011,000000,2.20626,2.20626,2.17117,2.18188,547041.56917227,0
+CXT.US,D,19911014,000000,2.19287,2.20626,2.18188,2.19287,196734.71946174,0
+CXT.US,D,19911015,000000,2.19287,2.21715,2.18188,2.21715,539579.0968865,0
+CXT.US,D,19911016,000000,2.21715,2.21715,2.18188,2.18188,222472.21683245,0
+CXT.US,D,19911017,000000,2.17117,2.19287,2.16011,2.18188,569466.95555589,0
+CXT.US,D,19911018,000000,2.18188,2.18188,2.14946,2.14946,480629.94692812,0
+CXT.US,D,19911021,000000,2.13587,2.17117,2.13587,2.17117,117880.77551999,0
+CXT.US,D,19911022,000000,2.17117,2.19287,2.14946,2.19287,1211151.9501481,0
+CXT.US,D,19911023,000000,2.19287,2.19287,2.10338,2.10338,547041.56917227,0
+CXT.US,D,19911024,000000,2.07886,2.07886,2.00032,2.00032,1206986.9851855,0
+CXT.US,D,19911025,000000,2.01114,2.01114,1.97594,2.01114,599334.36909569,0
+CXT.US,D,19911028,000000,2.01114,2.05719,2.01114,2.01114,706431.79914445,0
+CXT.US,D,19911029,000000,2.022,2.03292,1.97594,2.022,699798.81497184,0
+CXT.US,D,19911030,000000,2.022,2.03292,2.00032,2.00032,572790.74947417,0
+CXT.US,D,19911031,000000,2.00032,2.03292,1.97594,1.97594,297175.79947555,0
+CXT.US,D,19911101,000000,1.98947,2.03292,1.97594,2.03292,827636.36858273,0
+CXT.US,D,19911104,000000,2.022,2.05719,2.00032,2.05719,960439.16794145,0
+CXT.US,D,19911105,000000,2.05719,2.08982,2.05719,2.08982,219151.34364696,0
+CXT.US,D,19911106,000000,2.12502,2.12502,2.05719,2.06815,1068357.323905,0
+CXT.US,D,19911107,000000,2.07886,2.2631,2.07886,2.24957,622595.08505807,0
+CXT.US,D,19911108,000000,2.2631,2.27405,2.14946,2.14946,513003.34920422,0
+CXT.US,D,19911111,000000,2.14946,2.20626,2.13587,2.14946,228278.63362467,0
+CXT.US,D,19911112,000000,2.16011,2.19287,2.14946,2.19287,161867.01138053,0
+CXT.US,D,19911113,000000,2.17117,2.17117,2.03292,2.03292,543735.29965074,0
+CXT.US,D,19911114,000000,2.0464,2.14946,2.0464,2.14946,542902.89080478,0
+CXT.US,D,19911115,000000,2.14946,2.16011,2.08982,2.12502,278088.81067417,0
+CXT.US,D,19911118,000000,2.13587,2.14946,2.12502,2.12502,386827.6925525,0
+CXT.US,D,19911119,000000,2.07886,2.07886,2.01114,2.05719,666593.00384975,0
+CXT.US,D,19911120,000000,2.06815,2.06815,1.96506,1.98947,714735.44247455,0
+CXT.US,D,19911121,000000,1.98947,2.03292,1.96506,2.022,643352.73301695,0
+CXT.US,D,19911122,000000,2.00032,2.0464,2.00032,2.01114,639193.60951992,0
+CXT.US,D,19911125,000000,2.022,2.022,1.96506,1.96506,413409.28170036,0
+CXT.US,D,19911126,000000,1.97594,2.00032,1.97594,2.00032,1429467.9642163,0
+CXT.US,D,19911127,000000,1.98947,2.00032,1.91891,1.96506,382686.09345222,0
+CXT.US,D,19911129,000000,1.95427,1.95427,1.89737,1.89737,512176.78182384,0
+CXT.US,D,19911202,000000,1.89186,1.94879,1.89186,1.94879,213339.08538917,0
+CXT.US,D,19911203,000000,1.92431,1.95964,1.92431,1.93794,488109.94361063,0
+CXT.US,D,19911204,000000,1.91363,1.91363,1.8458,1.89186,1995611.1258539,0
+CXT.US,D,19911205,000000,1.89186,1.94879,1.89186,1.93794,1089109.1303983,0
+CXT.US,D,19911206,000000,1.93794,1.95964,1.90274,1.91363,239908.99160585,0
+CXT.US,D,19911209,000000,1.90274,1.95964,1.90274,1.91363,234093.81261526,0
+CXT.US,D,19911210,000000,1.91363,1.98413,1.91363,1.94879,525471.95749696,0
+CXT.US,D,19911211,000000,1.91363,1.92431,1.86754,1.89186,424195.5479044,0
+CXT.US,D,19911212,000000,1.85659,1.98413,1.85659,1.94879,573628.99978573,0
+CXT.US,D,19911213,000000,1.9705,2.01658,1.9705,2.00583,784459.1757058,0
+CXT.US,D,19911216,000000,1.99491,2.04099,1.9705,1.98413,758724.59906788,0
+CXT.US,D,19911217,000000,1.98413,1.98413,1.95964,1.95964,217492.36742062,0
+CXT.US,D,19911218,000000,1.95964,1.99491,1.94879,1.99491,379373.98246512,0
+CXT.US,D,19911219,000000,1.98413,1.99491,1.95964,1.98413,661592.70930838,0
+CXT.US,D,19911220,000000,1.99491,2.00583,1.94879,1.98413,1314078.5737686,0
+CXT.US,D,19911223,000000,1.98413,2.00583,1.98413,1.99491,659951.2574788,0
+CXT.US,D,19911224,000000,1.99491,2.05171,1.99491,2.04099,1599650.3018581,0
+CXT.US,D,19911226,000000,2.03011,2.09793,2.01658,2.07623,755409.56734797,0
+CXT.US,D,19911227,000000,2.07623,2.12231,2.05171,2.08708,403437.89994552,0
+CXT.US,D,19911230,000000,2.10872,2.19003,2.10872,2.13316,1254305.7771627,0
+CXT.US,D,19911231,000000,2.14402,2.19003,2.09793,2.17925,973725.58141616,0
+CXT.US,D,19920102,000000,2.17925,2.19003,2.15754,2.19003,778649.8381808,0
+CXT.US,D,19920103,000000,2.21444,2.27142,2.21444,2.27142,666593.00384975,0
+CXT.US,D,19920106,000000,2.24957,2.30668,2.20373,2.28213,384353.83187696,0
+CXT.US,D,19920107,000000,2.30668,2.35277,2.29573,2.35277,913134.97962822,0
+CXT.US,D,19920108,000000,2.35277,2.39888,2.32839,2.39888,474829.37160149,0
+CXT.US,D,19920109,000000,2.44476,2.46657,2.42042,2.44476,542902.89080478,0
+CXT.US,D,19920110,000000,2.48006,2.48006,2.39888,2.40954,305476.52207287,0
+CXT.US,D,19920113,000000,2.43394,2.43394,2.39888,2.39888,259007.66333839,0
+CXT.US,D,19920114,000000,2.39888,2.39888,2.32839,2.36348,1209492.9739218,0
+CXT.US,D,19920115,000000,2.38799,2.43394,2.3744,2.39888,622595.08505807,0
+CXT.US,D,19920116,000000,2.38799,2.42042,2.3744,2.39888,542070.4819588,0
+CXT.US,D,19920117,000000,2.42042,2.45565,2.39888,2.45565,1494214.7687685,0
+CXT.US,D,19920120,000000,2.45565,2.45565,2.40954,2.44476,242394.53521258,0
+CXT.US,D,19920121,000000,2.46657,2.46657,2.39888,2.44476,318765.85628039,0
+CXT.US,D,19920122,000000,2.42042,2.49088,2.40954,2.49088,164373.0001168,0
+CXT.US,D,19920123,000000,2.51263,2.51263,2.39888,2.40954,348642.0320186,0
+CXT.US,D,19920124,000000,2.40954,2.44476,2.39888,2.40954,143612.43142513,0
+CXT.US,D,19920127,000000,2.42042,2.42042,2.34171,2.35277,233261.40376929,0
+CXT.US,D,19920128,000000,2.36348,2.3744,2.34171,2.35277,214180.25643351,0
+CXT.US,D,19920129,000000,2.34171,2.42042,2.34171,2.39888,421695.4006337,0
+CXT.US,D,19920130,000000,2.42042,2.42042,2.39888,2.40954,326234.17003173,0
+CXT.US,D,19920131,000000,2.42042,2.44476,2.40954,2.40954,185936.77032652,0
+CXT.US,D,19920203,000000,2.40954,2.44476,2.40954,2.40954,153583.81317996,0
+CXT.US,D,19920204,000000,2.40954,2.42042,2.3744,2.40954,274773.77895427,0
+CXT.US,D,19920205,000000,2.42042,2.44476,2.39888,2.39888,183457.06818538,0
+CXT.US,D,19920206,000000,2.40954,2.42042,2.39888,2.39888,92975.686995239,0
+CXT.US,D,19920207,000000,2.40954,2.43394,2.39888,2.40954,88825.325696583,0
+CXT.US,D,19920210,000000,2.42042,2.43394,2.39888,2.39888,91310.869303306,0
+CXT.US,D,19920211,000000,2.42042,2.42042,2.39888,2.40954,107091.58858315,0
+CXT.US,D,19920212,000000,2.42042,2.45565,2.39888,2.43394,182624.65933941,0
+CXT.US,D,19920213,000000,2.44476,2.48006,2.44476,2.45565,195075.74323539,0
+CXT.US,D,19920214,000000,2.44476,2.46657,2.39888,2.39888,104597.28277805,0
+CXT.US,D,19920218,000000,2.39888,2.44476,2.39888,2.40954,73047.527149531,0
+CXT.US,D,19920219,000000,2.40954,2.43394,2.39888,2.40954,172664.96051574,0
+CXT.US,D,19920220,000000,2.39888,2.50177,2.39888,2.49088,1494214.7687685,0
+CXT.US,D,19920221,000000,2.51263,2.57223,2.51263,2.53697,816000.16913592,0
+CXT.US,D,19920224,000000,2.53697,2.55867,2.50177,2.51263,404281.99172266,0
+CXT.US,D,19920225,000000,2.51263,2.53697,2.44476,2.53697,914791.03512178,0
+CXT.US,D,19920226,000000,2.53697,2.53697,2.49088,2.52615,311288.78033065,0
+CXT.US,D,19920227,000000,2.54778,2.54778,2.52615,2.52615,223310.46714401,0
+CXT.US,D,19920228,000000,2.53152,2.57757,2.53152,2.53152,607646.77462419,0
+CXT.US,D,19920302,000000,2.54231,2.54231,2.47198,2.47198,154407.45982755,0
+CXT.US,D,19920303,000000,2.48554,2.5533,2.47198,2.54231,244891.76175048,0
+CXT.US,D,19920304,000000,2.5533,2.57757,2.5533,2.56685,1056735.7281222,0
+CXT.US,D,19920305,000000,2.53152,2.54231,2.48554,2.49636,517165.39343406,0
+CXT.US,D,19920306,000000,2.47198,2.47198,2.4258,2.43675,864157.21142469,0
+CXT.US,D,19920309,000000,2.41501,2.4258,2.39053,2.41501,386827.6925525,0
+CXT.US,D,19920310,000000,2.41501,2.43675,2.39053,2.40409,391810.46269712,0
+CXT.US,D,19920311,000000,2.41501,2.45028,2.37981,2.41501,249039.20231634,0
+CXT.US,D,19920312,000000,2.37981,2.4258,2.37981,2.41501,174338.54040605,0
+CXT.US,D,19920313,000000,2.45028,2.47198,2.43675,2.46106,61428.852099518,0
+CXT.US,D,19920316,000000,2.46106,2.50711,2.43675,2.50711,487277.53476467,0
+CXT.US,D,19920317,000000,2.50711,2.57757,2.50711,2.57757,456560.18798213,0
+CXT.US,D,19920318,000000,2.5533,2.56685,2.53152,2.5533,360266.5485342,0
+CXT.US,D,19920319,000000,2.56685,2.56685,2.54231,2.5533,109580.05292267,0
+CXT.US,D,19920320,000000,2.53152,2.53152,2.49636,2.50711,806043.39104506,0
+CXT.US,D,19920323,000000,2.49636,2.50711,2.47198,2.49636,528786.98921686,0
+CXT.US,D,19920324,000000,2.49636,2.50711,2.48554,2.48554,177644.80992758,0
+CXT.US,D,19920325,000000,2.48554,2.49636,2.48554,2.48554,84672.043665129,0
+CXT.US,D,19920326,000000,2.49636,2.50711,2.48554,2.50711,301329.08150699,0
+CXT.US,D,19920327,000000,2.49636,2.49636,2.45028,2.47198,256519.19899887,0
+CXT.US,D,19920330,000000,2.41501,2.41501,2.28771,2.32281,1604612.6268732,0
+CXT.US,D,19920331,000000,2.32281,2.39053,2.32281,2.37981,447441.6602028,0
+CXT.US,D,19920401,000000,2.358,2.358,2.2984,2.34461,255663.42429056,0
+CXT.US,D,19920402,000000,2.33373,2.358,2.32281,2.358,679864.81366054,0
+CXT.US,D,19920403,000000,2.37981,2.37981,2.2984,2.33373,161046.28546573,0
+CXT.US,D,19920406,000000,2.32281,2.37981,2.32281,2.36893,796080.7714886,0
+CXT.US,D,19920407,000000,2.36893,2.36893,2.34461,2.34461,660763.2211952,0
+CXT.US,D,19920408,000000,2.36893,2.37981,2.34461,2.34461,960439.16794145,0
+CXT.US,D,19920409,000000,2.34461,2.39053,2.34461,2.36893,325392.99898739,0
+CXT.US,D,19920410,000000,2.37981,2.41501,2.37981,2.41501,244047.66997334,0
+CXT.US,D,19920413,000000,2.41501,2.41501,2.37981,2.39053,621762.67621209,0
+CXT.US,D,19920414,000000,2.39053,2.4258,2.37981,2.40409,559504.3359994,0
+CXT.US,D,19920415,000000,2.41501,2.41501,2.32281,2.34461,584403.58305856,0
+CXT.US,D,19920416,000000,2.36893,2.36893,2.30929,2.33373,494745.84851604,0
+CXT.US,D,19920420,000000,2.33373,2.33373,2.27679,2.32281,464040.18466465,0
+CXT.US,D,19920421,000000,2.32281,2.32281,2.28771,2.30929,453248.07699503,0
+CXT.US,D,19920422,000000,2.28771,2.28771,2.22797,2.27679,483959.58231197,0
+CXT.US,D,19920423,000000,2.27679,2.32281,2.27679,2.30929,273103.11979675,0
+CXT.US,D,19920424,000000,2.30929,2.33373,2.30929,2.32281,82177.737860022,0
+CXT.US,D,19920427,000000,2.34461,2.39053,2.34461,2.36893,390980.97458397,0
+CXT.US,D,19920428,000000,2.36893,2.36893,2.34461,2.358,164373.0001168,0
+CXT.US,D,19920429,000000,2.37981,2.43675,2.36893,2.4258,325392.99898739,0
+CXT.US,D,19920430,000000,2.4258,2.43675,2.39053,2.39053,139462.07012646,0
+CXT.US,D,19920501,000000,2.39053,2.46106,2.39053,2.45028,118710.26363316,0
+CXT.US,D,19920504,000000,2.47198,2.50711,2.47198,2.49636,373561.72420732,0
+CXT.US,D,19920505,000000,2.48554,2.5533,2.48554,2.53152,168526.28214826,0
+CXT.US,D,19920506,000000,2.50711,2.50711,2.48554,2.49636,559504.3359994,0
+CXT.US,D,19920507,000000,2.49636,2.50711,2.47198,2.48554,427504.7381587,0
+CXT.US,D,19920508,000000,2.47198,2.47198,2.45028,2.46106,64740.963086625,0
+CXT.US,D,19920511,000000,2.46106,2.51806,2.45028,2.45028,538755.4502389,0
+CXT.US,D,19920512,000000,2.47198,2.50711,2.45028,2.48554,420862.99178775,0
+CXT.US,D,19920513,000000,2.47198,2.51806,2.47198,2.49636,82177.737860022,0
+CXT.US,D,19920514,000000,2.49636,2.49636,2.45028,2.46106,80512.920168089,0
+CXT.US,D,19920515,000000,2.48554,2.49636,2.46106,2.49636,266464.29415857,0
+CXT.US,D,19920518,000000,2.50711,2.51806,2.47198,2.48554,536264.0651666,0
+CXT.US,D,19920519,000000,2.47198,2.49636,2.47198,2.49636,93808.095841206,0
+CXT.US,D,19920520,000000,2.48554,2.50711,2.45028,2.46106,358613.41377343,0
+CXT.US,D,19920521,000000,2.43675,2.48554,2.4258,2.47198,219151.34364696,0
+CXT.US,D,19920522,000000,2.47198,2.50711,2.47198,2.49636,85492.769579922,0
+CXT.US,D,19920526,000000,2.47198,2.49636,2.47198,2.49636,141953.45519878,0
+CXT.US,D,19920527,000000,2.50711,2.53152,2.49636,2.50711,166858.54372353,0
+CXT.US,D,19920528,000000,2.53152,2.5533,2.49636,2.5533,250698.17854269,0
+CXT.US,D,19920529,000000,2.55867,2.58299,2.49088,2.49088,719709.45042082,0
+CXT.US,D,19920601,000000,2.49088,2.49088,2.45565,2.46657,212506.6765432,0
+CXT.US,D,19920602,000000,2.46657,2.49088,2.45565,2.47739,368570.19186432,0
+CXT.US,D,19920603,000000,2.46657,2.47739,2.46657,2.46657,137814.77683129,0
+CXT.US,D,19920604,000000,2.46657,2.55867,2.46657,2.49088,348642.0320186,0
+CXT.US,D,19920605,000000,2.47739,2.52615,2.46657,2.52615,379373.98246512,0
+CXT.US,D,19920608,000000,2.51263,2.55867,2.49088,2.52615,312121.18917663,0
+CXT.US,D,19920609,000000,2.50177,2.51263,2.49088,2.49088,101264.72666139,0
+CXT.US,D,19920610,000000,2.49088,2.50177,2.45565,2.45565,505543.79765123,0
+CXT.US,D,19920611,000000,2.46657,2.47739,2.45565,2.46657,62252.498747104,0
+CXT.US,D,19920612,000000,2.49088,2.49088,2.46657,2.47739,131155.50606356,0
+CXT.US,D,19920615,000000,2.46657,2.50177,2.46657,2.50177,173500.2900945,0
+CXT.US,D,19920616,000000,2.49088,2.49088,2.45565,2.46657,253186.64288221,0
+CXT.US,D,19920617,000000,2.45565,2.50177,2.37166,2.37166,342017.81004436,0
+CXT.US,D,19920618,000000,2.36081,2.43127,2.32548,2.38522,385183.31999012,0
+CXT.US,D,19920619,000000,2.36081,2.37166,2.17377,2.25516,1353087.8809501,0
+CXT.US,D,19920622,000000,2.25516,2.25516,2.16288,2.25516,889053.53775106,0
+CXT.US,D,19920623,000000,2.25516,2.25516,2.209,2.24416,180965.68311306,0
+CXT.US,D,19920624,000000,2.23341,2.27953,2.23341,2.27953,73047.527149531,0
+CXT.US,D,19920625,000000,2.32548,2.33924,2.24416,2.24416,1057579.8198993,0
+CXT.US,D,19920626,000000,2.21982,2.25516,2.209,2.25516,148598.12230254,0
+CXT.US,D,19920629,000000,2.26861,2.26861,2.23341,2.23341,281415.52532524,0
+CXT.US,D,19920630,000000,2.209,2.21982,2.152,2.152,321254.32061991,0
+CXT.US,D,19920701,000000,2.12772,2.23341,2.12772,2.23341,435814.22295443,0
+CXT.US,D,19920702,000000,2.24416,2.26861,2.21982,2.25516,252365.91696742,0
+CXT.US,D,19920706,000000,2.23341,2.24416,2.13847,2.17377,347818.38537099,0
+CXT.US,D,19920707,000000,2.18462,2.18462,2.152,2.16288,524642.4693838,0
+CXT.US,D,19920708,000000,2.152,2.16288,2.12772,2.16288,165193.7260316,0
+CXT.US,D,19920709,000000,2.13847,2.209,2.13847,2.209,412573.95212157,0
+CXT.US,D,19920710,000000,2.18462,2.21982,2.18462,2.21982,99617.433366214,0
+CXT.US,D,19920713,000000,2.19821,2.19821,2.18462,2.18462,32370.48154331,0
+CXT.US,D,19920714,000000,2.17377,2.18462,2.13847,2.152,633375.50979651,0
+CXT.US,D,19920715,000000,2.152,2.152,2.06815,2.08167,959621.36275942,0
+CXT.US,D,19920716,000000,2.08167,2.1169,2.08167,2.10338,69726.653964041,0
+CXT.US,D,19920717,000000,2.1169,2.13847,2.06815,2.13847,1370518.8142579,0
+CXT.US,D,19920720,000000,2.13847,2.13847,2.12772,2.12772,57284.332266442,0
+CXT.US,D,19920721,000000,2.13847,2.13847,2.08167,2.09242,423363.13905842,0
+CXT.US,D,19920722,000000,2.08167,2.08167,2.0464,2.08167,99617.433366214,0
+CXT.US,D,19920723,000000,2.09242,2.12772,2.08167,2.12772,295519.74398196,0
+CXT.US,D,19920724,000000,2.13847,2.16288,2.10338,2.152,375211.93823528,0
+CXT.US,D,19920727,000000,2.152,2.17377,2.12772,2.17377,191743.18711873,0
+CXT.US,D,19920728,000000,2.17377,2.209,2.152,2.19821,291366.46195052,0
+CXT.US,D,19920729,000000,2.19821,2.29025,2.19821,2.27953,712244.05740225,0
+CXT.US,D,19920730,000000,2.29025,2.36081,2.27953,2.36081,223310.46714401,0
+CXT.US,D,19920731,000000,2.36081,2.36081,2.27953,2.27953,119530.98954796,0
+CXT.US,D,19920803,000000,2.27953,2.27953,2.24416,2.26861,429993.20249823,0
+CXT.US,D,19920804,000000,2.25516,2.33924,2.25516,2.33924,245718.32913086,0
+CXT.US,D,19920805,000000,2.33924,2.34993,2.32548,2.33924,63928.999370208,0
+CXT.US,D,19920806,000000,2.34993,2.34993,2.25516,2.26861,84672.043665129,0
+CXT.US,D,19920807,000000,2.27953,2.30384,2.25516,2.27953,751253.36458374,0
+CXT.US,D,19920810,000000,2.26861,2.30384,2.26861,2.29025,249868.69042952,0
+CXT.US,D,19920811,000000,2.29025,2.3148,2.27953,2.27953,83839.634819161,0
+CXT.US,D,19920812,000000,2.29025,2.32548,2.29025,2.3148,171838.39313536,0
+CXT.US,D,19920813,000000,2.32548,2.32548,2.27953,2.29025,126178.57738452,0
+CXT.US,D,19920814,000000,2.27953,2.3148,2.27953,2.3148,68900.086583662,0
+CXT.US,D,19920817,000000,2.32548,2.33924,2.30384,2.33924,100441.0800138,0
+CXT.US,D,19920818,000000,2.32548,2.34993,2.3148,2.32548,83021.829637161,0
+CXT.US,D,19920819,000000,2.30384,2.3148,2.27953,2.27953,99617.433366214,0
+CXT.US,D,19920820,000000,2.26861,2.34993,2.26861,2.32548,139462.07012646,0
+CXT.US,D,19920821,000000,2.33924,2.34993,2.29025,2.30384,161867.01138053,0
+CXT.US,D,19920824,000000,2.27953,2.27953,2.21982,2.27953,196734.71946174,0
+CXT.US,D,19920825,000000,2.29025,2.29025,2.24416,2.25516,299678.86747902,0
+CXT.US,D,19920826,000000,2.25516,2.26861,2.23341,2.24416,843408.32566419,0
+CXT.US,D,19920827,000000,2.23341,2.23341,2.18462,2.18462,241559.20563382,0
+CXT.US,D,19920828,000000,2.19821,2.24416,2.19821,2.23341,127005.1447649,0
+CXT.US,D,19920831,000000,2.24957,2.28484,2.24957,2.28484,167685.11110391,0
+CXT.US,D,19920901,000000,2.27405,2.27405,2.23882,2.2631,311288.78033065,0
+CXT.US,D,19920902,000000,2.24957,2.2631,2.22797,2.24957,283901.06893197,0
+CXT.US,D,19920903,000000,2.2631,2.33373,2.2631,2.32017,229952.21351498,0
+CXT.US,D,19920904,000000,2.30929,2.30929,2.28484,2.2984,74715.265574256,0
+CXT.US,D,19920908,000000,2.28484,2.28484,2.22797,2.22797,163546.43273642,0
+CXT.US,D,19920909,000000,2.23882,2.23882,2.22797,2.22797,186775.02063807,0
+CXT.US,D,19920910,000000,2.21444,2.22797,2.15483,2.22797,322086.72946587,0
+CXT.US,D,19920911,000000,2.19003,2.22797,2.19003,2.22797,283083.26374997,0
+CXT.US,D,19920914,000000,2.23882,2.27405,2.21444,2.23882,408420.67009014,0
+CXT.US,D,19920915,000000,2.21444,2.2631,2.20373,2.23882,383518.50229817,0
+CXT.US,D,19920916,000000,2.23882,2.2631,2.20373,2.20373,147762.79272378,0
+CXT.US,D,19920917,000000,2.20373,2.21444,2.19003,2.19003,78033.218026949,0
+CXT.US,D,19920918,000000,2.22797,2.2631,2.21444,2.2631,304658.71689084,0
+CXT.US,D,19920921,000000,2.22797,2.24957,2.20373,2.23882,296349.23209517,0
+CXT.US,D,19920922,000000,2.22797,2.2631,2.22797,2.22797,247374.38462441,0
+CXT.US,D,19920923,000000,2.20373,2.2631,2.20373,2.23882,478141.48258859,0
+CXT.US,D,19920924,000000,2.23882,2.23882,2.20373,2.20373,57284.332266442,0
+CXT.US,D,19920925,000000,2.21444,2.22797,2.20373,2.22797,64740.963086625,0
+CXT.US,D,19920928,000000,2.22797,2.23882,2.21444,2.23882,131987.91490952,0
+CXT.US,D,19920929,000000,2.22797,2.23882,2.17925,2.17925,108753.48554229,0
+CXT.US,D,19920930,000000,2.17925,2.19003,2.16833,2.17925,409255.9996689,0
+CXT.US,D,19921001,000000,2.20373,2.20373,2.16833,2.17925,118710.26363316,0
+CXT.US,D,19921002,000000,2.19003,2.21444,2.16833,2.21444,158546.13819504,0
+CXT.US,D,19921005,000000,2.19003,2.19003,2.16833,2.16833,120369.23985951,0
+CXT.US,D,19921006,000000,2.17925,2.17925,2.11954,2.11954,232443.59858729,0
+CXT.US,D,19921007,000000,2.11954,2.14402,2.10872,2.11954,298005.28758871,0
+CXT.US,D,19921008,000000,2.13316,2.15483,2.13316,2.14402,163546.43273642,0
+CXT.US,D,19921009,000000,2.14402,2.14402,2.09793,2.09793,332046.42828953,0
+CXT.US,D,19921012,000000,2.10872,2.15483,2.10872,2.15483,66405.780778558,0
+CXT.US,D,19921013,000000,2.16833,2.16833,2.10872,2.13316,80512.920168089,0
+CXT.US,D,19921014,000000,2.11954,2.14402,2.0843,2.0843,210026.97440206,0
+CXT.US,D,19921015,000000,2.07349,2.11954,2.07349,2.10872,91310.869303306,0
+CXT.US,D,19921016,000000,2.13316,2.13316,2.09793,2.13316,173500.2900945,0
+CXT.US,D,19921019,000000,2.11954,2.23882,2.11954,2.22797,333711.24598147,0
+CXT.US,D,19921020,000000,2.22797,2.22797,2.16833,2.19003,495589.94029314,0
+CXT.US,D,19921021,000000,2.19003,2.19003,2.15483,2.15483,111236.10841623,0
+CXT.US,D,19921022,000000,2.20373,2.20373,2.11954,2.19003,375211.93823528,0
+CXT.US,D,19921023,000000,2.21444,2.21444,2.19003,2.19003,379373.98246512,0
+CXT.US,D,19921026,000000,2.19003,2.19003,2.07349,2.07349,441629.401945,0
+CXT.US,D,19921027,000000,2.07349,2.09793,2.07349,2.07349,318765.85628039,0
+CXT.US,D,19921028,000000,2.07349,2.09793,2.07349,2.09793,460725.15294477,0
+CXT.US,D,19921029,000000,2.09793,2.10872,2.09793,2.10872,222472.21683245,0
+CXT.US,D,19921030,000000,2.11954,2.13316,2.11954,2.13316,343676.78627073,0
+CXT.US,D,19921102,000000,2.13316,2.14402,2.10872,2.13316,161867.01138053,0
+CXT.US,D,19921103,000000,2.10872,2.13316,2.10872,2.13316,263152.18317146,0
+CXT.US,D,19921104,000000,2.10872,2.17925,2.0843,2.16833,209188.72409051,0
+CXT.US,D,19921105,000000,2.15483,2.16833,2.15483,2.15483,230772.93942977,0
+CXT.US,D,19921106,000000,2.15483,2.22797,2.15483,2.22797,303820.46657931,0
+CXT.US,D,19921109,000000,2.20373,2.2984,2.20373,2.23882,658283.51905408,0
+CXT.US,D,19921110,000000,2.24957,2.24957,2.16833,2.16833,145268.48691868,0
+CXT.US,D,19921111,000000,2.15483,2.20373,2.13316,2.17925,175153.42485526,0
+CXT.US,D,19921112,000000,2.23882,2.23882,2.19003,2.21444,148598.12230254,0
+CXT.US,D,19921113,000000,2.21444,2.22797,2.19003,2.21444,88825.325696583,0
+CXT.US,D,19921116,000000,2.21444,2.21444,2.17925,2.17925,49807.256316709,0
+CXT.US,D,19921117,000000,2.17925,2.17925,2.14402,2.15483,166858.54372353,0
+CXT.US,D,19921118,000000,2.11954,2.22797,2.11954,2.22797,373561.72420732,0
+CXT.US,D,19921119,000000,2.21444,2.21444,2.16833,2.21444,294684.41440323,0
+CXT.US,D,19921120,000000,2.22797,2.22797,2.17925,2.19003,363593.26318528,0
+CXT.US,D,19921123,000000,2.20373,2.20373,2.16833,2.16833,222472.21683245,0
+CXT.US,D,19921124,000000,2.16833,2.19003,2.16833,2.16833,247374.38462441,0
+CXT.US,D,19921125,000000,2.19003,2.19003,2.16833,2.17925,447441.6602028,0
+CXT.US,D,19921127,000000,2.19003,2.20373,2.16833,2.20373,246539.05504565,0
+CXT.US,D,19921130,000000,2.22797,2.22797,2.16833,2.16833,92975.686995239,0
+CXT.US,D,19921201,000000,2.16288,2.21982,2.14946,2.18462,114554.06086892,0
+CXT.US,D,19921202,000000,2.18462,2.18462,2.16288,2.18462,43165.509945737,0
+CXT.US,D,19921203,000000,2.16288,2.17377,2.11406,2.12502,341167.87680166,0
+CXT.US,D,19921204,000000,2.11406,2.16288,2.10338,2.16288,574455.56716608,0
+CXT.US,D,19921207,000000,2.17377,2.18462,2.16288,2.18462,840090.37321146,0
+CXT.US,D,19921208,000000,2.209,2.209,2.13847,2.16288,212506.6765432,0
+CXT.US,D,19921209,000000,2.16288,2.16288,2.13847,2.13847,87163.428737441,0
+CXT.US,D,19921210,000000,2.12502,2.12502,2.07886,2.11406,4764059.8316307,0
+CXT.US,D,19921211,000000,2.11406,2.16288,2.11406,2.16288,274773.77895427,0
+CXT.US,D,19921214,000000,2.17377,2.17377,2.12502,2.12502,106262.10046998,0
+CXT.US,D,19921215,000000,2.12502,2.18462,2.11406,2.18462,315444.98309491,0
+CXT.US,D,19921216,000000,2.17377,2.17377,2.13847,2.14946,149427.61041572,0
+CXT.US,D,19921217,000000,2.12502,2.13847,2.06815,2.13847,808528.93465181,0
+CXT.US,D,19921218,000000,2.14946,2.19821,2.14946,2.19821,684026.85789038,0
+CXT.US,D,19921221,000000,2.209,2.23341,2.209,2.23341,278088.81067417,0
+CXT.US,D,19921222,000000,2.23341,2.23341,2.18462,2.21982,851700.28606311,0
+CXT.US,D,19921223,000000,2.19821,2.21982,2.18462,2.209,500563.94823941,0
+CXT.US,D,19921224,000000,2.21982,2.23341,2.209,2.21982,146103.81649744,0
+CXT.US,D,19921228,000000,2.23341,2.23341,2.21982,2.21982,159384.38850659,0
+CXT.US,D,19921229,000000,2.23341,2.25772,2.21982,2.21982,104597.28277805,0
+CXT.US,D,19921230,000000,2.21982,2.25772,2.21982,2.23341,342017.81004436,0
+CXT.US,D,19921231,000000,2.23341,2.25772,2.21982,2.24416,191743.18711873,0
+CXT.US,D,19930104,000000,2.19821,2.209,2.17377,2.18462,263152.18317146,0
+CXT.US,D,19930105,000000,2.18462,2.21982,2.17377,2.18462,97123.127561107,0
+CXT.US,D,19930106,000000,2.18462,2.18462,2.16288,2.18462,485615.63780553,0
+CXT.US,D,19930107,000000,2.18462,2.23341,2.17377,2.17377,411735.70181004,0
+CXT.US,D,19930108,000000,2.16288,2.209,2.14946,2.19821,78862.706140121,0
+CXT.US,D,19930111,000000,2.19821,2.24416,2.19821,2.21982,152745.56286841,0
+CXT.US,D,19930112,000000,2.23341,2.23341,2.209,2.23341,179312.5483523,0
+CXT.US,D,19930113,000000,2.23341,2.23341,2.21982,2.23341,143612.43142513,0
+CXT.US,D,19930114,000000,2.24416,2.25772,2.19821,2.24416,317933.44743443,0
+CXT.US,D,19930115,000000,2.26861,2.26861,2.209,2.21982,473996.96275554,0
+CXT.US,D,19930118,000000,2.23341,2.35277,2.23341,2.32839,998636.51140651,0
+CXT.US,D,19930119,000000,2.35277,2.41231,2.35277,2.38799,920603.29337955,0
+CXT.US,D,19930120,000000,2.38799,2.48277,2.38799,2.39888,1741592.0741257,0
+CXT.US,D,19930121,000000,2.41231,2.42323,2.3744,2.41231,986176.66531218,0
+CXT.US,D,19930122,000000,2.39888,2.39888,2.35277,2.35277,118710.26363316,0
+CXT.US,D,19930125,000000,2.3744,2.45836,2.3744,2.39888,555345.21250239,0
+CXT.US,D,19930126,000000,2.41231,2.44754,2.39888,2.39888,423363.13905842,0
+CXT.US,D,19930127,000000,2.41231,2.44754,2.39888,2.42323,1213634.573022,0
+CXT.US,D,19930128,000000,2.42323,2.42323,2.32839,2.32839,1334830.3802619,0
+CXT.US,D,19930129,000000,2.32839,2.41231,2.32839,2.39888,582741.68609943,0
+CXT.US,D,19930201,000000,2.38799,2.42323,2.38799,2.38799,182624.65933941,0
+CXT.US,D,19930202,000000,2.38799,2.45836,2.3744,2.45836,403437.89994552,0
+CXT.US,D,19930203,000000,2.47198,2.49366,2.42323,2.47198,224954.83970639,0
+CXT.US,D,19930204,000000,2.49366,2.54231,2.49366,2.51806,625915.95824355,0
+CXT.US,D,19930205,000000,2.52885,2.58846,2.49366,2.57757,462381.20843831,0
+CXT.US,D,19930208,000000,2.60202,2.63735,2.54231,2.54231,2005570.8246776,0
+CXT.US,D,19930209,000000,2.56685,2.56685,2.49366,2.49366,483121.33200041,0
+CXT.US,D,19930210,000000,2.50711,2.50711,2.44754,2.45836,278088.81067417,0
+CXT.US,D,19930211,000000,2.44754,2.49366,2.44754,2.48277,349477.36159735,0
+CXT.US,D,19930212,000000,2.48277,2.49366,2.47198,2.48277,418377.448181,0
+CXT.US,D,19930216,000000,2.47198,2.51806,2.47198,2.51806,366078.80679197,0
+CXT.US,D,19930217,000000,2.51806,2.51806,2.48277,2.50711,315444.98309491,0
+CXT.US,D,19930218,000000,2.45836,2.48277,2.42323,2.45836,366078.80679197,0
+CXT.US,D,19930219,000000,2.47198,2.50711,2.45836,2.47198,110409.54103585,0
+CXT.US,D,19930222,000000,2.49366,2.51806,2.44754,2.51806,337023.35696857,0
+CXT.US,D,19930223,000000,2.52885,2.60202,2.49366,2.60202,714735.44247455,0
+CXT.US,D,19930224,000000,2.57757,2.58846,2.56685,2.57757,210850.62104965,0
+CXT.US,D,19930225,000000,2.57757,2.57757,2.51806,2.56685,162705.26169208,0
+CXT.US,D,19930226,000000,2.5533,2.5533,2.51806,2.51806,79689.2735205,0
+CXT.US,D,19930301,000000,2.4991,2.4991,2.46377,2.4991,123681.35084662,0
+CXT.US,D,19930302,000000,2.4991,2.58299,2.4991,2.58299,91310.869303306,0
+CXT.US,D,19930303,000000,2.57223,2.58299,2.53697,2.58299,102947.06875008,0
+CXT.US,D,19930304,000000,2.59675,2.62099,2.57223,2.62099,208370.91890851,0
+CXT.US,D,19930305,000000,2.63177,2.66707,2.60746,2.60746,218321.85553379,0
+CXT.US,D,19930308,000000,2.60746,2.63177,2.59675,2.60746,151074.90371089,0
+CXT.US,D,19930309,000000,2.58299,2.63177,2.57223,2.59675,181792.25049344,0
+CXT.US,D,19930310,000000,2.57223,2.62099,2.57223,2.62099,167685.11110391,0
+CXT.US,D,19930311,000000,2.60746,2.65622,2.59675,2.60746,186775.02063807,0
+CXT.US,D,19930312,000000,2.59675,2.62099,2.58299,2.60746,547879.81948383,0
+CXT.US,D,19930315,000000,2.63177,2.65622,2.55867,2.57223,312121.18917663,0
+CXT.US,D,19930316,000000,2.55867,2.58299,2.55867,2.55867,57284.332266442,0
+CXT.US,D,19930317,000000,2.55867,2.57223,2.53697,2.53697,348642.0320186,0
+CXT.US,D,19930318,000000,2.53697,2.57223,2.52334,2.53697,126178.57738452,0
+CXT.US,D,19930319,000000,2.57223,2.58299,2.52334,2.53697,860830.49677361,0
+CXT.US,D,19930322,000000,2.51263,2.52334,2.46377,2.47739,207526.82713137,0
+CXT.US,D,19930323,000000,2.47739,2.52334,2.47739,2.51263,235746.94737602,0
+CXT.US,D,19930324,000000,2.51263,2.60746,2.51263,2.58299,309632.72483711,0
+CXT.US,D,19930325,000000,2.57223,2.58299,2.54778,2.58299,115389.39044768,0
+CXT.US,D,19930326,000000,2.58299,2.58299,2.53697,2.53697,121189.9657743,0
+CXT.US,D,19930329,000000,2.55867,2.57223,2.51263,2.51263,239908.99160585,0
+CXT.US,D,19930330,000000,2.52334,2.59675,2.4991,2.53697,224137.03452439,0
+CXT.US,D,19930331,000000,2.55867,2.58299,2.54778,2.54778,171838.39313536,0
+CXT.US,D,19930401,000000,2.57223,2.57223,2.51263,2.55867,245718.32913086,0
+CXT.US,D,19930402,000000,2.52334,2.55867,2.48821,2.48821,1459352.9021529,0
+CXT.US,D,19930405,000000,2.4991,2.53697,2.4991,2.4991,439132.17540711,0
+CXT.US,D,19930406,000000,2.48821,2.52334,2.48821,2.4991,153583.81317996,0
+CXT.US,D,19930407,000000,2.51263,2.53697,2.51263,2.51263,95464.15133476,0
+CXT.US,D,19930408,000000,2.53697,2.58299,2.53697,2.54778,429993.20249823,0
+CXT.US,D,19930412,000000,2.55867,2.59675,2.55867,2.59675,244891.76175048,0
+CXT.US,D,19930413,000000,2.59675,2.65622,2.59675,2.62099,464872.5935106,0
+CXT.US,D,19930414,000000,2.59675,2.6807,2.59675,2.66707,237417.60653354,0
+CXT.US,D,19930415,000000,2.69152,2.69152,2.64266,2.65622,263152.18317146,0
+CXT.US,D,19930416,000000,2.64266,2.64266,2.58299,2.60746,233261.40376929,0
+CXT.US,D,19930419,000000,2.59675,2.60746,2.52334,2.53697,186775.02063807,0
+CXT.US,D,19930420,000000,2.53697,2.58299,2.4991,2.4991,295519.74398196,0
+CXT.US,D,19930421,000000,2.4991,2.51263,2.41768,2.48821,732169.29651515,0
+CXT.US,D,19930422,000000,2.51263,2.52334,2.48821,2.51263,110409.54103585,0
+CXT.US,D,19930423,000000,2.48821,2.51263,2.47739,2.4991,73885.777461081,0
+CXT.US,D,19930426,000000,2.48821,2.52334,2.37981,2.39347,722200.83549311,0
+CXT.US,D,19930427,000000,2.39347,2.45285,2.39347,2.43939,182624.65933941,0
+CXT.US,D,19930428,000000,2.47739,2.51263,2.47739,2.48821,221639.80798649,0
+CXT.US,D,19930429,000000,2.48821,2.54778,2.47739,2.54778,288886.75980938,0
+CXT.US,D,19930430,000000,2.54778,2.59675,2.54778,2.55867,288042.66803225,0
+CXT.US,D,19930503,000000,2.55867,2.55867,2.51263,2.51263,232443.59858729,0
+CXT.US,D,19930504,000000,2.51263,2.54778,2.47739,2.47739,214180.25643351,0
+CXT.US,D,19930505,000000,2.4991,2.4991,2.45285,2.45285,145268.48691868,0
+CXT.US,D,19930506,000000,2.48821,2.4991,2.43939,2.4991,278921.21952014,0
+CXT.US,D,19930507,000000,2.4991,2.52334,2.47739,2.4991,89654.813809755,0
+CXT.US,D,19930510,000000,2.48821,2.58299,2.48821,2.57223,398455.12980088,0
+CXT.US,D,19930511,000000,2.58299,2.58299,2.52334,2.52334,302158.56962014,0
+CXT.US,D,19930512,000000,2.54778,2.57223,2.51263,2.57223,387657.18066566,0
+CXT.US,D,19930513,000000,2.55867,2.60746,2.55867,2.58299,232443.59858729,0
+CXT.US,D,19930514,000000,2.57223,2.63177,2.55867,2.63177,340350.07161965,0
+CXT.US,D,19930517,000000,2.58299,2.66707,2.58299,2.66707,506367.44429884,0
+CXT.US,D,19930518,000000,2.65622,2.65622,2.59675,2.60746,181792.25049344,0
+CXT.US,D,19930519,000000,2.60746,2.6807,2.60746,2.65622,386004.04590492,0
+CXT.US,D,19930520,000000,2.64266,2.65622,2.62099,2.62099,195902.31061577,0
+CXT.US,D,19930521,000000,2.62099,2.63177,2.59675,2.60746,295519.74398196,0
+CXT.US,D,19930524,000000,2.60746,2.60746,2.58299,2.58299,169349.92879584,0
+CXT.US,D,19930525,000000,2.58299,2.60746,2.58299,2.59675,70553.221344423,0
+CXT.US,D,19930526,000000,2.62099,2.62099,2.58299,2.58299,154407.45982755,0
+CXT.US,D,19930527,000000,2.59675,2.63177,2.59675,2.63177,102091.29404177,0
+CXT.US,D,19930528,000000,2.61291,2.61291,2.60202,2.60202,114554.06086892,0
+CXT.US,D,19930601,000000,2.61291,2.63735,2.61291,2.6263,656630.38429332,0
+CXT.US,D,19930602,000000,2.6263,2.69696,2.6263,2.68608,438308.52875953,0
+CXT.US,D,19930603,000000,2.68608,2.74561,2.67251,2.73493,718062.15712563,0
+CXT.US,D,19930604,000000,2.73493,2.73493,2.67251,2.68608,399281.69718126,0
+CXT.US,D,19930607,000000,2.77026,2.80522,2.73493,2.74561,1618731.4491939,0
+CXT.US,D,19930608,000000,2.69696,2.72127,2.66173,2.66173,513003.34920422,0
+CXT.US,D,19930609,000000,2.66173,2.69696,2.63735,2.67251,315444.98309491,0
+CXT.US,D,19930610,000000,2.67251,2.74561,2.67251,2.73493,1191229.631768,0
+CXT.US,D,19930611,000000,2.77026,2.78088,2.73493,2.74561,808528.93465181,0
+CXT.US,D,19930614,000000,2.74561,2.77026,2.69696,2.71048,585247.67483573,0
+CXT.US,D,19930615,000000,2.69696,2.78088,2.69696,2.78088,193416.76700904,0
+CXT.US,D,19930616,000000,2.77026,2.77026,2.71048,2.74561,712244.05740225,0
+CXT.US,D,19930617,000000,2.75913,2.77026,2.74561,2.74561,415883.1423759,0
+CXT.US,D,19930618,000000,2.72127,2.75913,2.72127,2.74561,307126.73610084,0
+CXT.US,D,19930621,000000,2.77026,2.80522,2.73493,2.74561,511350.21444346,0
+CXT.US,D,19930622,000000,2.74561,2.74561,2.72127,2.74561,167685.11110391,0
+CXT.US,D,19930623,000000,2.72127,2.78088,2.72127,2.75913,359437.06042102,0
+CXT.US,D,19930624,000000,2.75913,2.80522,2.74561,2.80522,732169.29651515,0
+CXT.US,D,19930625,000000,2.81916,2.8675,2.81916,2.85411,584403.58305856,0
+CXT.US,D,19930628,000000,2.83008,2.91345,2.83008,2.91345,967922.08535677,0
+CXT.US,D,19930629,000000,2.95097,2.95097,2.8675,2.8675,962106.90636617,0
+CXT.US,D,19930630,000000,2.85411,2.87866,2.79423,2.79423,970416.39116186,0
+CXT.US,D,19930701,000000,2.83008,2.84298,2.81916,2.81916,471502.65695041,0
+CXT.US,D,19930702,000000,2.81916,2.81916,2.79423,2.81916,386827.6925525,0
+CXT.US,D,19930706,000000,2.80522,2.83008,2.72127,2.72127,576932.34857443,0
+CXT.US,D,19930707,000000,2.74561,2.75913,2.71048,2.71048,673231.82948793,0
+CXT.US,D,19930708,000000,2.71048,2.77026,2.69696,2.74561,835937.09118002,0
+CXT.US,D,19930709,000000,2.74561,2.80522,2.74561,2.80522,2289468.9728767,0
+CXT.US,D,19930712,000000,2.78088,2.79423,2.75913,2.77026,271447.0643032,0
+CXT.US,D,19930713,000000,2.74561,2.77026,2.72127,2.73493,332046.42828953,0
+CXT.US,D,19930714,000000,2.75913,2.78088,2.74561,2.74561,133638.12893749,0
+CXT.US,D,19930715,000000,2.74561,2.78088,2.74561,2.77026,90481.381190134,0
+CXT.US,D,19930716,000000,2.80522,2.83008,2.77026,2.83008,310462.21295026,0
+CXT.US,D,19930719,000000,2.81916,2.83008,2.75913,2.80522,727195.28856891,0
+CXT.US,D,19930720,000000,2.81916,2.83008,2.79423,2.79423,853356.34155667,0
+CXT.US,D,19930721,000000,2.79423,2.83008,2.79423,2.81916,215003.9030811,0
+CXT.US,D,19930722,000000,2.84298,2.84298,2.79423,2.81916,307126.73610084,0
+CXT.US,D,19930723,000000,2.81916,2.81916,2.80522,2.81916,88013.361980163,0
+CXT.US,D,19930726,000000,2.81916,2.8675,2.78088,2.8675,1131448.0729636,0
+CXT.US,D,19930727,000000,2.88945,2.93806,2.8675,2.87866,818488.63347544,0
+CXT.US,D,19930728,000000,2.87866,2.88945,2.85411,2.85411,628398.58111747,0
+CXT.US,D,19930729,000000,2.8675,2.97631,2.85411,2.97631,1114017.1396558,0
+CXT.US,D,19930730,000000,2.95097,2.96241,2.88945,2.90273,362757.93360649,0
+CXT.US,D,19930802,000000,2.88945,2.91345,2.87866,2.90273,303820.46657931,0
+CXT.US,D,19930803,000000,2.88945,2.88945,2.83008,2.84298,733819.51054314,0
+CXT.US,D,19930804,000000,2.84298,2.84298,2.80522,2.84298,185113.12367893,0
+CXT.US,D,19930805,000000,2.8675,2.87866,2.84298,2.87866,334543.65482745,0
+CXT.US,D,19930806,000000,2.87866,2.88945,2.87866,2.87866,534599.24747466,0
+CXT.US,D,19930809,000000,2.88945,2.91345,2.87866,2.88945,3300550.7267134,0
+CXT.US,D,19930810,000000,2.88945,2.88945,2.83008,2.84298,469843.68072407,0
+CXT.US,D,19930811,000000,2.85411,2.85411,2.79423,2.81916,478985.57436576,0
+CXT.US,D,19930812,000000,2.85411,2.8675,2.77026,2.77026,440794.07236625,0
+CXT.US,D,19930813,000000,2.77026,2.79423,2.71048,2.71048,1211981.4382613,0
+CXT.US,D,19930816,000000,2.74561,2.79423,2.72127,2.79423,221639.80798649,0
+CXT.US,D,19930817,000000,2.79423,2.79423,2.77026,2.77026,73885.777461081,0
+CXT.US,D,19930818,000000,2.75913,2.84298,2.75913,2.79423,424195.5479044,0
+CXT.US,D,19930819,000000,2.83008,2.85411,2.79423,2.81916,343676.78627073,0
+CXT.US,D,19930820,000000,2.81916,2.84298,2.78088,2.78088,561166.23295854,0
+CXT.US,D,19930823,000000,2.79423,2.79423,2.75913,2.77026,188442.75906279,0
+CXT.US,D,19930824,000000,2.79423,2.79423,2.75913,2.75913,625915.95824355,0
+CXT.US,D,19930825,000000,2.77026,2.80522,2.75913,2.75913,974563.83172772,0
+CXT.US,D,19930826,000000,2.78088,2.85411,2.77026,2.81916,378535.73215356,0
+CXT.US,D,19930827,000000,2.85411,2.91345,2.81916,2.83008,802713.75566121,0
+CXT.US,D,19930830,000000,2.84298,2.84298,2.79423,2.79423,102091.29404177,0
+CXT.US,D,19930831,000000,2.74034,2.75116,2.65351,2.71586,923921.24583226,0
+CXT.US,D,19930901,000000,2.71586,2.76461,2.69152,2.69152,424195.5479044,0
+CXT.US,D,19930902,000000,2.66707,2.69152,2.58299,2.58299,1158835.7843623,0
+CXT.US,D,19930903,000000,2.58299,2.65351,2.58299,2.63177,331225.70237472,0
+CXT.US,D,19930907,000000,2.65351,2.72678,2.65351,2.69152,328725.55510408,0
+CXT.US,D,19930908,000000,2.69152,2.71586,2.67789,2.71586,468178.86303216,0
+CXT.US,D,19930909,000000,2.67789,2.74034,2.67789,2.74034,338691.09539328,0
+CXT.US,D,19930910,000000,2.71586,2.78882,2.71586,2.76461,183457.06818538,0
+CXT.US,D,19930913,000000,2.74034,2.79978,2.74034,2.78882,304658.71689084,0
+CXT.US,D,19930914,000000,2.7756,2.79978,2.74034,2.78882,185113.12367893,0
+CXT.US,D,19930915,000000,2.75116,2.7756,2.74034,2.75116,365258.08087719,0
+CXT.US,D,19930916,000000,2.74034,2.76461,2.74034,2.75116,133638.12893749,0
+CXT.US,D,19930917,000000,2.74034,2.76461,2.74034,2.76461,546226.68472303,0
+CXT.US,D,19930920,000000,2.75116,2.75116,2.74034,2.74034,122851.86273345,0
+CXT.US,D,19930921,000000,2.74034,2.75116,2.69152,2.75116,177644.80992758,0
+CXT.US,D,19930922,000000,2.75116,2.76461,2.69152,2.71586,431675.54458695,0
+CXT.US,D,19930923,000000,2.71586,2.71586,2.61831,2.63177,438308.52875953,0
+CXT.US,D,19930924,000000,2.65351,2.65351,2.63177,2.63177,55616.593841717,0
+CXT.US,D,19930927,000000,2.59397,2.65351,2.59397,2.63177,709752.6723299,0
+CXT.US,D,19930928,000000,2.65351,2.67789,2.61831,2.67789,293869.529954,0
+CXT.US,D,19930929,000000,2.66707,2.71586,2.66707,2.70241,204211.79541147,0
+CXT.US,D,19930930,000000,2.67789,2.71586,2.67789,2.71586,106262.10046998,0
+CXT.US,D,19931001,000000,2.70241,2.71586,2.69152,2.69152,39838.795294664,0
+CXT.US,D,19931004,000000,2.70241,2.70241,2.66707,2.69152,56463.606351649,0
+CXT.US,D,19931005,000000,2.69152,2.76461,2.69152,2.74034,342017.81004436,0
+CXT.US,D,19931006,000000,2.72678,2.79978,2.72678,2.76461,231596.58607736,0
+CXT.US,D,19931007,000000,2.76461,2.76461,2.67789,2.67789,596863.42915292,0
+CXT.US,D,19931008,000000,2.70241,2.71586,2.66707,2.71586,176815.3218144,0
+CXT.US,D,19931011,000000,2.71586,2.72678,2.71586,2.71586,77200.809180982,0
+CXT.US,D,19931012,000000,2.71586,2.75116,2.71586,2.72678,224137.03452439,0
+CXT.US,D,19931013,000000,2.72678,2.74034,2.71586,2.72678,119530.98954796,0
+CXT.US,D,19931014,000000,2.72678,2.75116,2.71586,2.75116,362757.93360649,0
+CXT.US,D,19931015,000000,2.76461,2.7756,2.75116,2.7756,162705.26169208,0
+CXT.US,D,19931018,000000,2.76461,2.7756,2.72678,2.74034,117880.77551999,0
+CXT.US,D,19931019,000000,2.72678,2.78882,2.72678,2.78882,253186.64288221,0
+CXT.US,D,19931020,000000,2.79978,2.79978,2.76461,2.76461,337023.35696857,0
+CXT.US,D,19931021,000000,2.7756,2.81334,2.74034,2.7756,211677.18843003,0
+CXT.US,D,19931022,000000,2.78882,2.78882,2.72678,2.74034,125357.85146972,0
+CXT.US,D,19931025,000000,2.76461,2.78882,2.70241,2.78882,431675.54458695,0
+CXT.US,D,19931026,000000,2.78882,2.78882,2.72678,2.74034,151074.90371089,0
+CXT.US,D,19931027,000000,2.74034,2.74034,2.71586,2.72678,320430.6739723,0
+CXT.US,D,19931028,000000,2.72678,2.72678,2.69152,2.69152,679038.24628016,0
+CXT.US,D,19931029,000000,2.70241,2.71586,2.67789,2.71586,327063.65814491,0
+CXT.US,D,19931101,000000,2.71586,2.74034,2.69152,2.69152,175153.42485526,0
+CXT.US,D,19931102,000000,2.66707,2.71586,2.64266,2.70241,171838.39313536,0
+CXT.US,D,19931103,000000,2.69152,2.69152,2.64266,2.66707,101264.72666139,0
+CXT.US,D,19931104,000000,2.65351,2.66707,2.61831,2.61831,99617.433366214,0
+CXT.US,D,19931105,000000,2.58299,2.61831,2.53433,2.60746,254007.36879701,0
+CXT.US,D,19931108,000000,2.61831,2.61831,2.55867,2.55867,146103.81649744,0
+CXT.US,D,19931109,000000,2.56942,2.56942,2.54522,2.55867,515506.41720772,0
+CXT.US,D,19931110,000000,2.58299,2.58299,2.53433,2.55867,117045.44594123,0
+CXT.US,D,19931111,000000,2.55867,2.59397,2.55867,2.56942,163546.43273642,0
+CXT.US,D,19931112,000000,2.56942,2.56942,2.52067,2.53433,223310.46714401,0
+CXT.US,D,19931115,000000,2.54522,2.59397,2.53433,2.56942,508864.67083674,0
+CXT.US,D,19931116,000000,2.56942,2.60746,2.55867,2.60746,279741.94543493,0
+CXT.US,D,19931117,000000,2.61831,2.64266,2.58299,2.64266,107906.47303236,0
+CXT.US,D,19931118,000000,2.64266,2.67789,2.61831,2.64266,199226.10453405,0
+CXT.US,D,19931119,000000,2.66707,2.69152,2.65351,2.69152,395957.90326301,0
+CXT.US,D,19931122,000000,2.66707,2.69152,2.59397,2.63177,128667.04172404,0
+CXT.US,D,19931123,000000,2.63177,2.64266,2.60746,2.61831,209188.72409051,0
+CXT.US,D,19931124,000000,2.61831,2.61831,2.60746,2.60746,68070.59847049,0
+CXT.US,D,19931126,000000,2.61831,2.61831,2.59397,2.59397,80512.920168089,0
+CXT.US,D,19931129,000000,2.59935,2.63735,2.58846,2.59935,276429.83444782,0
+CXT.US,D,19931130,000000,2.59935,2.61291,2.58846,2.59935,80512.920168089,0
+CXT.US,D,19931201,000000,2.62369,2.63735,2.59935,2.61291,149427.61041572,0
+CXT.US,D,19931202,000000,2.62369,2.62369,2.59935,2.61291,62252.498747104,0
+CXT.US,D,19931203,000000,2.61291,2.61291,2.55049,2.58846,43165.509945737,0
+CXT.US,D,19931206,000000,2.59935,2.61291,2.58846,2.58846,62252.498747104,0
+CXT.US,D,19931207,000000,2.58846,2.63735,2.58846,2.59935,182624.65933941,0
+CXT.US,D,19931208,000000,2.51526,2.51526,2.3554,2.40409,2722791.8107588,0
+CXT.US,D,19931209,000000,2.41768,2.41768,2.39347,2.39347,582741.68609943,0
+CXT.US,D,19931210,000000,2.40409,2.41768,2.39347,2.41768,136964.84358856,0
+CXT.US,D,19931213,000000,2.41768,2.44213,2.39347,2.44213,409255.9996689,0
+CXT.US,D,19931214,000000,2.45285,2.45285,2.40409,2.41768,249039.20231634,0
+CXT.US,D,19931215,000000,2.45285,2.46657,2.41768,2.45285,334543.65482745,0
+CXT.US,D,19931216,000000,2.47739,2.47739,2.44213,2.44213,543735.29965074,0
+CXT.US,D,19931217,000000,2.44213,2.45285,2.40409,2.45285,1177107.8887145,0
+CXT.US,D,19931220,000000,2.42857,2.49088,2.41768,2.44213,537917.19992736,0
+CXT.US,D,19931221,000000,2.44213,2.46657,2.41768,2.42857,463216.53801707,0
+CXT.US,D,19931222,000000,2.44213,2.47739,2.41768,2.46657,222472.21683245,0
+CXT.US,D,19931223,000000,2.45285,2.46657,2.44213,2.45285,96281.956516763,0
+CXT.US,D,19931227,000000,2.44213,2.46657,2.44213,2.45285,243226.94405854,0
+CXT.US,D,19931228,000000,2.44213,2.46657,2.41768,2.45285,305476.52207287,0
+CXT.US,D,19931229,000000,2.44213,2.45285,2.41768,2.41768,223310.46714401,0
+CXT.US,D,19931230,000000,2.40409,2.45285,2.40409,2.44213,196734.71946174,0
+CXT.US,D,19931231,000000,2.44213,2.46657,2.41768,2.41768,267308.38593571,0
+CXT.US,D,19940103,000000,2.41768,2.51526,2.41768,2.47739,655795.05471456,0
+CXT.US,D,19940104,000000,2.49088,2.56405,2.49088,2.53977,540408.58499966,0
+CXT.US,D,19940105,000000,2.53977,2.55049,2.53977,2.55049,475653.01824907,0
+CXT.US,D,19940106,000000,2.55049,2.55049,2.49088,2.49088,328725.55510408,0
+CXT.US,D,19940107,000000,2.49088,2.55049,2.49088,2.55049,146103.81649744,0
+CXT.US,D,19940110,000000,2.53977,2.57493,2.50177,2.51526,616779.90606747,0
+CXT.US,D,19940111,000000,2.50177,2.51526,2.46657,2.47739,679864.81366054,0
+CXT.US,D,19940112,000000,2.49088,2.50177,2.47739,2.50177,1176278.4006013,0
+CXT.US,D,19940113,000000,2.50177,2.51526,2.46657,2.47739,241559.20563382,0
+CXT.US,D,19940114,000000,2.49088,2.49088,2.44213,2.49088,393475.28038906,0
+CXT.US,D,19940117,000000,2.47739,2.47739,2.45285,2.45285,58116.741112407,0
+CXT.US,D,19940118,000000,2.47739,2.51526,2.47739,2.50177,124522.52189097,0
+CXT.US,D,19940119,000000,2.51526,2.52615,2.50177,2.50177,99617.433366214,0
+CXT.US,D,19940120,000000,2.51526,2.51526,2.50177,2.51526,87163.428737441,0
+CXT.US,D,19940121,000000,2.52615,2.57493,2.52615,2.57493,445776.84251086,0
+CXT.US,D,19940124,000000,2.55049,2.57493,2.52615,2.56405,235746.94737602,0
+CXT.US,D,19940125,000000,2.56405,2.57493,2.55049,2.56405,409255.9996689,0
+CXT.US,D,19940126,000000,2.56405,2.56405,2.53977,2.55049,73885.777461081,0
+CXT.US,D,19940127,000000,2.56405,2.56405,2.55049,2.55049,224137.03452439,0
+CXT.US,D,19940128,000000,2.55049,2.56405,2.55049,2.56405,329557.96395001,0
+CXT.US,D,19940131,000000,2.57493,2.61291,2.57493,2.61291,425857.44486351,0
+CXT.US,D,19940201,000000,2.59935,2.59935,2.55049,2.55049,77200.809180982,0
+CXT.US,D,19940202,000000,2.53977,2.53977,2.51526,2.51526,1240204.4792387,0
+CXT.US,D,19940203,000000,2.52615,2.53977,2.47739,2.47739,166858.54372353,0
+CXT.US,D,19940204,000000,2.49088,2.51526,2.44213,2.51526,459048.65232165,0
+CXT.US,D,19940207,000000,2.46657,2.52615,2.46657,2.52615,261490.28621232,0
+CXT.US,D,19940208,000000,2.53977,2.53977,2.45285,2.45285,349477.36159735,0
+CXT.US,D,19940209,000000,2.47739,2.51526,2.47739,2.51526,439961.66352026,0
+CXT.US,D,19940210,000000,2.52615,2.59935,2.52615,2.58846,673231.82948793,0
+CXT.US,D,19940211,000000,2.58846,2.58846,2.53977,2.53977,100441.0800138,0
+CXT.US,D,19940214,000000,2.53977,2.62369,2.53977,2.59935,314612.57424893,0
+CXT.US,D,19940215,000000,2.59935,2.69696,2.59935,2.68608,476494.1892934,0
+CXT.US,D,19940216,000000,2.68608,2.71048,2.64803,2.68608,284733.47777794,0
+CXT.US,D,19940217,000000,2.69696,2.69696,2.62369,2.68608,433328.67934768,0
+CXT.US,D,19940218,000000,2.67251,2.67251,2.64803,2.64803,147762.79272378,0
+CXT.US,D,19940222,000000,2.66173,2.69696,2.64803,2.69696,315444.98309491,0
+CXT.US,D,19940223,000000,2.69696,2.72127,2.68608,2.71048,108753.48554229,0
+CXT.US,D,19940224,000000,2.71048,2.72127,2.66173,2.72127,583591.61934216,0
+CXT.US,D,19940225,000000,2.74561,2.75913,2.73493,2.75913,736319.65781381,0
+CXT.US,D,19940228,000000,2.78392,2.80803,2.75913,2.78392,342017.81004436,0
+CXT.US,D,19940301,000000,2.77026,2.78392,2.73493,2.77026,575264.61014968,0
+CXT.US,D,19940302,000000,2.73493,2.74561,2.71048,2.73493,759554.08718106,0
+CXT.US,D,19940303,000000,2.74034,2.78882,2.72946,2.76461,410079.64631648,0
+CXT.US,D,19940304,000000,2.76461,2.80255,2.74034,2.77814,256519.19899887,0
+CXT.US,D,19940307,000000,2.77814,2.78882,2.76461,2.77814,157722.49154745,0
+CXT.US,D,19940308,000000,2.76461,2.83795,2.76461,2.83795,513003.34920422,0
+CXT.US,D,19940309,000000,2.85144,2.90003,2.82714,2.88945,312121.18917663,0
+CXT.US,D,19940310,000000,2.86202,2.86202,2.80255,2.82714,431675.54458695,0
+CXT.US,D,19940311,000000,2.81334,2.82714,2.78882,2.82714,437473.19918074,0
+CXT.US,D,19940314,000000,2.81334,2.81334,2.76461,2.78882,301329.08150699,0
+CXT.US,D,19940315,000000,2.80255,2.81334,2.72946,2.78882,523812.98127062,0
+CXT.US,D,19940316,000000,2.76461,2.80255,2.76461,2.78882,361101.87811293,0
+CXT.US,D,19940317,000000,2.81334,2.87589,2.80255,2.86202,297175.79947555,0
+CXT.US,D,19940318,000000,2.83795,2.85144,2.81334,2.85144,699798.81497184,0
+CXT.US,D,19940321,000000,2.82714,2.82714,2.75376,2.76461,180144.95719827,0
+CXT.US,D,19940322,000000,2.75376,2.81334,2.75376,2.76461,1030183.3463023,0
+CXT.US,D,19940323,000000,2.75376,2.81334,2.75376,2.75376,427504.7381587,0
+CXT.US,D,19940324,000000,2.76461,2.77814,2.75376,2.77814,195902.31061577,0
+CXT.US,D,19940325,000000,2.80255,2.80255,2.74034,2.77814,645817.83149412,0
+CXT.US,D,19940328,000000,2.77814,2.77814,2.71586,2.72946,825971.55089076,0
+CXT.US,D,19940329,000000,2.72946,2.74034,2.59397,2.59397,267308.38593571,0
+CXT.US,D,19940330,000000,2.59397,2.59397,2.52067,2.52067,405091.03470629,0
+CXT.US,D,19940331,000000,2.53152,2.53152,2.43394,2.45836,794436.39892624,0
+CXT.US,D,19940404,000000,2.45836,2.50711,2.37166,2.37166,884909.01791797,0
+CXT.US,D,19940405,000000,2.42042,2.49366,2.39594,2.49366,866645.67576422,0
+CXT.US,D,19940406,000000,2.48277,2.50711,2.40954,2.42042,446594.64769287,0
+CXT.US,D,19940407,000000,2.45836,2.54522,2.44476,2.53152,320430.6739723,0
+CXT.US,D,19940408,000000,2.53152,2.55594,2.50711,2.55594,126178.57738452,0
+CXT.US,D,19940411,000000,2.55594,2.55594,2.52067,2.54522,152745.56286841,0
+CXT.US,D,19940412,000000,2.50711,2.54522,2.50711,2.50711,258175.25449242,0
+CXT.US,D,19940413,000000,2.52067,2.60469,2.52067,2.56942,852532.69490906,0
+CXT.US,D,19940414,000000,2.54522,2.56942,2.53152,2.55594,247374.38462441,0
+CXT.US,D,19940415,000000,2.55594,2.56942,2.54522,2.56942,542902.89080478,0
+CXT.US,D,19940418,000000,2.55594,2.56942,2.53152,2.55594,271447.0643032,0
+CXT.US,D,19940419,000000,2.54522,2.54522,2.52067,2.53152,168526.28214826,0
+CXT.US,D,19940420,000000,2.53152,2.58038,2.53152,2.56942,517986.11934884,0
+CXT.US,D,19940421,000000,2.56942,2.56942,2.52067,2.53152,297175.79947555,0
+CXT.US,D,19940422,000000,2.52067,2.54522,2.49366,2.50711,1080811.3285337,0
+CXT.US,D,19940425,000000,2.53152,2.53152,2.46918,2.48277,1060886.0894208,0
+CXT.US,D,19940426,000000,2.46918,2.54522,2.45836,2.50711,576932.34857443,0
+CXT.US,D,19940428,000000,2.46918,2.52067,2.46918,2.49366,659113.00716724,0
+CXT.US,D,19940429,000000,2.49366,2.50711,2.46918,2.49366,82177.737860022,0
+CXT.US,D,19940502,000000,2.52067,2.55594,2.52067,2.55594,192587.27889587,0
+CXT.US,D,19940503,000000,2.54522,2.58038,2.54522,2.58038,458227.92640685,0
+CXT.US,D,19940504,000000,2.58038,2.64266,2.56942,2.64266,207526.82713137,0
+CXT.US,D,19940505,000000,2.6292,2.6292,2.58038,2.58038,332046.42828953,0
+CXT.US,D,19940506,000000,2.58038,2.61831,2.58038,2.61831,454071.72364261,0
+CXT.US,D,19940509,000000,2.64266,2.66707,2.60469,2.60469,714735.44247455,0
+CXT.US,D,19940510,000000,2.64266,2.65351,2.6292,2.65351,834269.35275531,0
+CXT.US,D,19940511,000000,2.64266,2.64266,2.55594,2.58038,177644.80992758,0
+CXT.US,D,19940512,000000,2.59397,2.60469,2.53152,2.56942,164373.0001168,0
+CXT.US,D,19940513,000000,2.58038,2.58038,2.53152,2.54522,315444.98309491,0
+CXT.US,D,19940516,000000,2.55594,2.59397,2.50711,2.59397,406750.01093263,0
+CXT.US,D,19940517,000000,2.59397,2.59397,2.54522,2.58038,174338.54040605,0
+CXT.US,D,19940518,000000,2.59397,2.64266,2.58038,2.64266,195902.31061577,0
+CXT.US,D,19940519,000000,2.61831,2.6292,2.58038,2.58038,109580.05292267,0
+CXT.US,D,19940520,000000,2.59397,2.60469,2.49366,2.52067,6582846.8734718,0
+CXT.US,D,19940523,000000,2.50711,2.54522,2.49366,2.49366,446594.64769287,0
+CXT.US,D,19940524,000000,2.50711,2.53152,2.50711,2.53152,163546.43273642,0
+CXT.US,D,19940525,000000,2.52067,2.52067,2.49366,2.52067,131155.50606356,0
+CXT.US,D,19940526,000000,2.50711,2.53152,2.46918,2.46918,149427.61041572,0
+CXT.US,D,19940527,000000,2.46918,2.55594,2.46918,2.52067,628398.58111747,0
+CXT.US,D,19940531,000000,2.52615,2.61291,2.52615,2.56405,637534.63329358,0
+CXT.US,D,19940601,000000,2.55049,2.59935,2.55049,2.58846,354451.3695436,0
+CXT.US,D,19940602,000000,2.58846,2.58846,2.55049,2.56405,297175.79947555,0
+CXT.US,D,19940603,000000,2.57493,2.58846,2.56405,2.57493,151074.90371089,0
+CXT.US,D,19940606,000000,2.59935,2.59935,2.53697,2.53697,359437.06042102,0
+CXT.US,D,19940607,000000,2.56405,2.62369,2.56405,2.61291,708931.94641515,0
+CXT.US,D,19940608,000000,2.61291,2.61291,2.56405,2.56405,117880.77551999,0
+CXT.US,D,19940609,000000,2.56405,2.59935,2.56405,2.57493,156057.67385552,0
+CXT.US,D,19940610,000000,2.58846,2.61291,2.56405,2.59935,636699.30371482,0
+CXT.US,D,19940613,000000,2.59935,2.61291,2.59935,2.61291,69726.653964041,0
+CXT.US,D,19940614,000000,2.61291,2.62369,2.61291,2.62369,985353.01866457,0
+CXT.US,D,19940615,000000,2.63735,2.63735,2.59935,2.61291,134485.14144742,0
+CXT.US,D,19940616,000000,2.61291,2.68608,2.61291,2.67519,473173.31610793,0
+CXT.US,D,19940617,000000,2.68608,2.69956,2.58846,2.58846,561984.03814057,0
+CXT.US,D,19940620,000000,2.58846,2.65077,2.58846,2.62369,154407.45982755,0
+CXT.US,D,19940621,000000,2.62369,2.62369,2.55049,2.57493,366914.13637076,0
+CXT.US,D,19940622,000000,2.57493,2.59935,2.57493,2.58846,208370.91890851,0
+CXT.US,D,19940623,000000,2.59935,2.63735,2.59935,2.62369,198405.37861925,0
+CXT.US,D,19940624,000000,2.63735,2.63735,2.58846,2.58846,268134.95331609,0
+CXT.US,D,19940627,000000,2.58846,2.59935,2.56405,2.59935,222472.21683245,0
+CXT.US,D,19940628,000000,2.59935,2.61291,2.57493,2.61291,376038.50561566,0
+CXT.US,D,19940629,000000,2.62369,2.62369,2.56405,2.58846,445776.84251086,0
+CXT.US,D,19940630,000000,2.57493,2.61291,2.56405,2.61291,400102.42309607,0
+CXT.US,D,19940701,000000,2.61291,2.61291,2.57493,2.61291,127005.1447649,0
+CXT.US,D,19940705,000000,2.59935,2.62369,2.56405,2.62369,244047.66997334,0
+CXT.US,D,19940706,000000,2.58846,2.63735,2.57493,2.62369,278088.81067417,0
+CXT.US,D,19940707,000000,2.62369,2.63735,2.61291,2.62369,395957.90326301,0
+CXT.US,D,19940708,000000,2.59935,2.68608,2.59935,2.68608,263152.18317146,0
+CXT.US,D,19940711,000000,2.66173,2.69956,2.63735,2.69956,186775.02063807,0
+CXT.US,D,19940712,000000,2.68608,2.68608,2.58846,2.59935,314612.57424893,0
+CXT.US,D,19940713,000000,2.61291,2.62369,2.58846,2.58846,258175.25449242,0
+CXT.US,D,19940714,000000,2.59935,2.59935,2.57493,2.58846,522986.41389024,0
+CXT.US,D,19940715,000000,2.58846,2.61291,2.57493,2.59935,228278.63362467,0
+CXT.US,D,19940718,000000,2.58846,2.59935,2.57493,2.59935,79689.2735205,0
+CXT.US,D,19940719,000000,2.59935,2.62369,2.59935,2.62369,200067.27557839,0
+CXT.US,D,19940720,000000,2.62369,2.63735,2.59935,2.62369,117880.77551999,0
+CXT.US,D,19940721,000000,2.61291,2.63735,2.61291,2.62369,71397.313121563,0
+CXT.US,D,19940722,000000,2.62369,2.62369,2.57493,2.58846,271447.0643032,0
+CXT.US,D,19940725,000000,2.58846,2.58846,2.47739,2.47739,631725.29576855,0
+CXT.US,D,19940726,000000,2.47739,2.52615,2.40156,2.52615,738799.35995495,0
+CXT.US,D,19940727,000000,2.53697,2.57493,2.52615,2.55049,131155.50606356,0
+CXT.US,D,19940728,000000,2.53697,2.55049,2.52615,2.55049,165193.7260316,0
+CXT.US,D,19940729,000000,2.53697,2.57493,2.53697,2.53697,327898.9877237,0
+CXT.US,D,19940801,000000,2.55049,2.57493,2.53697,2.57493,157722.49154745,0
+CXT.US,D,19940802,000000,2.55049,2.57493,2.55049,2.57493,76374.2418006,0
+CXT.US,D,19940803,000000,2.55049,2.59935,2.53697,2.59935,346985.97652503,0
+CXT.US,D,19940804,000000,2.58846,2.63735,2.58846,2.59935,356948.59608149,0
+CXT.US,D,19940805,000000,2.62369,2.62369,2.55049,2.56405,74715.265574256,0
+CXT.US,D,19940808,000000,2.55049,2.59935,2.55049,2.57493,127005.1447649,0
+CXT.US,D,19940809,000000,2.57493,2.61291,2.57493,2.58846,211677.18843003,0
+CXT.US,D,19940810,000000,2.59935,2.59935,2.58846,2.58846,103761.95319929,0
+CXT.US,D,19940811,000000,2.57493,2.58846,2.56405,2.56405,424195.5479044,0
+CXT.US,D,19940812,000000,2.55049,2.58846,2.55049,2.57493,69726.653964041,0
+CXT.US,D,19940815,000000,2.58846,2.58846,2.56405,2.57493,112903.84684095,0
+CXT.US,D,19940816,000000,2.57493,2.59935,2.57493,2.59935,367740.70375111,0
+CXT.US,D,19940817,000000,2.59935,2.59935,2.57493,2.58846,264814.0801306,0
+CXT.US,D,19940818,000000,2.58846,2.59935,2.56405,2.56405,322086.72946587,0
+CXT.US,D,19940819,000000,2.57493,2.57493,2.53697,2.55049,270608.81399164,0
+CXT.US,D,19940822,000000,2.56405,2.56405,2.48821,2.52615,297175.79947555,0
+CXT.US,D,19940823,000000,2.51263,2.57493,2.51263,2.56405,439961.66352026,0
+CXT.US,D,19940824,000000,2.57493,2.57493,2.51263,2.53697,144447.76100388,0
+CXT.US,D,19940825,000000,2.55049,2.58846,2.53697,2.57493,253186.64288221,0
+CXT.US,D,19940826,000000,2.58846,2.59935,2.55049,2.55049,209188.72409051,0
+CXT.US,D,19940829,000000,2.57493,2.58846,2.56405,2.58846,185936.77032652,0
+CXT.US,D,19940830,000000,2.59397,2.59397,2.56942,2.58038,164373.0001168,0
+CXT.US,D,19940831,000000,2.55594,2.60746,2.54522,2.60746,312121.18917663,0
+CXT.US,D,19940901,000000,2.61831,2.61831,2.54522,2.55594,122851.86273345,0
+CXT.US,D,19940902,000000,2.56942,2.58038,2.55594,2.56942,122851.86273345,0
+CXT.US,D,19940906,000000,2.58038,2.58038,2.55594,2.56942,62252.498747104,0
+CXT.US,D,19940907,000000,2.56942,2.58038,2.51806,2.54522,126178.57738452,0
+CXT.US,D,19940908,000000,2.55594,2.58038,2.55594,2.56942,58116.741112407,0
+CXT.US,D,19940909,000000,2.54522,2.55594,2.53152,2.54522,231596.58607736,0
+CXT.US,D,19940912,000000,2.54522,2.60746,2.54522,2.60746,544558.94629832,0
+CXT.US,D,19940913,000000,2.59397,2.60746,2.46918,2.49366,356122.02870111,0
+CXT.US,D,19940914,000000,2.49366,2.63177,2.49366,2.63177,500563.94823941,0
+CXT.US,D,19940915,000000,2.63177,2.63177,2.55594,2.55594,222472.21683245,0
+CXT.US,D,19940916,000000,2.55594,2.55594,2.53152,2.53152,518815.60746202,0
+CXT.US,D,19940919,000000,2.54522,2.61831,2.54522,2.59397,218321.85553379,0
+CXT.US,D,19940920,000000,2.58038,2.60746,2.55594,2.55594,124522.52189097,0
+CXT.US,D,19940921,000000,2.54522,2.54522,2.51806,2.53152,92143.278149274,0
+CXT.US,D,19940922,000000,2.51806,2.53152,2.51806,2.51806,96281.956516763,0
+CXT.US,D,19940923,000000,2.53152,2.54522,2.51806,2.54522,48154.121555951,0
+CXT.US,D,19940926,000000,2.54522,2.54522,2.51806,2.53152,87163.428737441,0
+CXT.US,D,19940927,000000,2.51806,2.58038,2.51806,2.58038,253186.64288221,0
+CXT.US,D,19940928,000000,2.56942,2.56942,2.53152,2.53152,102947.06875008,0
+CXT.US,D,19940929,000000,2.53152,2.58038,2.49366,2.51806,211677.18843003,0
+CXT.US,D,19940930,000000,2.50711,2.56942,2.50711,2.55594,340350.07161965,0
+CXT.US,D,19941003,000000,2.56942,2.56942,2.50711,2.53152,104597.28277805,0
+CXT.US,D,19941004,000000,2.49366,2.53152,2.49366,2.53152,295519.74398196,0
+CXT.US,D,19941005,000000,2.51806,2.53152,2.49366,2.53152,806878.72062382,0
+CXT.US,D,19941006,000000,2.53152,2.53152,2.49366,2.50711,125357.85146972,0
+CXT.US,D,19941007,000000,2.49366,2.51806,2.49366,2.51806,89654.813809755,0
+CXT.US,D,19941010,000000,2.51806,2.53152,2.48277,2.51806,157722.49154745,0
+CXT.US,D,19941011,000000,2.54522,2.58038,2.49366,2.58038,308809.0781895,0
+CXT.US,D,19941012,000000,2.56942,2.58038,2.50711,2.56942,330396.21426156,0
+CXT.US,D,19941013,000000,2.59397,2.63177,2.59397,2.63177,463216.53801707,0
+CXT.US,D,19941014,000000,2.63177,2.65622,2.59397,2.64266,493095.63448805,0
+CXT.US,D,19941017,000000,2.64266,2.64266,2.61831,2.64266,241559.20563382,0
+CXT.US,D,19941018,000000,2.61831,2.65622,2.61831,2.65622,524642.4693838,0
+CXT.US,D,19941019,000000,2.64266,2.69419,2.63177,2.69419,485615.63780553,0
+CXT.US,D,19941020,000000,2.69419,2.69419,2.65622,2.69419,580244.45956156,0
+CXT.US,D,19941021,000000,2.69419,2.69419,2.66978,2.6807,261490.28621232,0
+CXT.US,D,19941024,000000,2.66978,2.70511,2.66978,2.69419,155242.78940631,0
+CXT.US,D,19941025,000000,2.6807,2.70511,2.6807,2.70511,542070.4819588,0
+CXT.US,D,19941026,000000,2.70511,2.70511,2.65622,2.6807,1026024.2228052,0
+CXT.US,D,19941027,000000,2.6807,2.6807,2.64266,2.6807,275594.50486906,0
+CXT.US,D,19941028,000000,2.69419,2.73212,2.69419,2.73212,641687.91532501,0
+CXT.US,D,19941031,000000,2.73212,2.73212,2.66978,2.70511,734666.52305304,0
+CXT.US,D,19941101,000000,2.69419,2.69419,2.65622,2.69419,698125.23508155,0
+CXT.US,D,19941102,000000,2.6807,2.74305,2.66978,2.70511,211677.18843003,0
+CXT.US,D,19941103,000000,2.70511,2.70511,2.66978,2.69419,87163.428737441,0
+CXT.US,D,19941104,000000,2.6807,2.70511,2.63177,2.66978,467361.05785013,0
+CXT.US,D,19941107,000000,2.66978,2.70511,2.65622,2.70511,204211.79541147,0
+CXT.US,D,19941108,000000,2.6807,2.74305,2.6807,2.74305,483959.58231197,0
+CXT.US,D,19941109,000000,2.75667,2.78088,2.70511,2.71863,257342.84564646,0
+CXT.US,D,19941110,000000,2.74305,2.74305,2.6807,2.6807,330396.21426156,0
+CXT.US,D,19941111,000000,2.66978,2.66978,2.61831,2.64266,2013874.4680077,0
+CXT.US,D,19941114,000000,2.66978,2.76739,2.66978,2.76739,899848.56615348,0
+CXT.US,D,19941115,000000,2.78088,2.78088,2.71863,2.71863,114554.06086892,0
+CXT.US,D,19941116,000000,2.71863,2.78088,2.71863,2.74305,593522.11083789,0
+CXT.US,D,19941117,000000,2.75667,2.75667,2.66978,2.6807,8792620.7313624,0
+CXT.US,D,19941118,000000,2.69419,2.69419,2.64266,2.66978,587724.45624407,0
+CXT.US,D,19941121,000000,2.66978,2.6807,2.65622,2.6807,72218.039036356,0
+CXT.US,D,19941122,000000,2.66978,2.69419,2.66978,2.6807,85492.769579922,0
+CXT.US,D,19941123,000000,2.65622,2.65622,2.59397,2.63177,268134.95331609,0
+CXT.US,D,19941125,000000,2.63177,2.63177,2.61831,2.63177,111236.10841623,0
+CXT.US,D,19941128,000000,2.61831,2.61831,2.59397,2.61831,232443.59858729,0
+CXT.US,D,19941129,000000,2.61291,2.61291,2.57493,2.61291,229108.12173784,0
+CXT.US,D,19941130,000000,2.6263,2.63735,2.61291,2.61291,93808.095841206,0
+CXT.US,D,19941201,000000,2.61291,2.63735,2.59935,2.6263,488945.27318939,0
+CXT.US,D,19941202,000000,2.61291,2.65077,2.59935,2.65077,175153.42485526,0
+CXT.US,D,19941205,000000,2.66173,2.67519,2.65077,2.67519,371058.65620384,0
+CXT.US,D,19941206,000000,2.66173,2.67519,2.65077,2.67519,158546.13819504,0
+CXT.US,D,19941207,000000,2.66173,2.67519,2.65077,2.67519,119530.98954796,0
+CXT.US,D,19941208,000000,2.67519,2.67519,2.57493,2.58846,127840.47434366,0
+CXT.US,D,19941209,000000,2.58846,2.58846,2.57493,2.58846,82177.737860022,0
+CXT.US,D,19941212,000000,2.57493,2.58846,2.57493,2.58846,247374.38462441,0
+CXT.US,D,19941213,000000,2.59935,2.61291,2.57493,2.61291,571949.57842981,0
+CXT.US,D,19941214,000000,2.59935,2.63735,2.59935,2.61291,259834.23071877,0
+CXT.US,D,19941215,000000,2.6263,2.63735,2.61291,2.63735,152745.56286841,0
+CXT.US,D,19941216,000000,2.66173,2.66173,2.58846,2.61291,1264277.1589175,0
+CXT.US,D,19941219,000000,2.59935,2.61291,2.58846,2.61291,1016896.9328275,0
+CXT.US,D,19941220,000000,2.61291,2.63735,2.61291,2.63735,88825.325696583,0
+CXT.US,D,19941221,000000,2.63735,2.63735,2.61291,2.6263,422533.65094526,0
+CXT.US,D,19941222,000000,2.63735,2.69956,2.6263,2.69956,535428.73558784,0
+CXT.US,D,19941223,000000,2.71319,2.72678,2.67519,2.67519,91310.869303306,0
+CXT.US,D,19941227,000000,2.68878,2.75116,2.68878,2.75116,133638.12893749,0
+CXT.US,D,19941228,000000,2.75116,2.76201,2.71319,2.72678,166858.54372353,0
+CXT.US,D,19941229,000000,2.71319,2.71319,2.66173,2.66173,122851.86273345,0
+CXT.US,D,19941230,000000,2.67519,2.71319,2.66173,2.69956,265628.96457981,0
+CXT.US,D,19950103,000000,2.67519,2.68878,2.63735,2.68878,345332.8417643,0
+CXT.US,D,19950104,000000,2.67519,2.68878,2.59935,2.63735,187601.58801845,0
+CXT.US,D,19950105,000000,2.65077,2.68878,2.6263,2.68878,213339.08538917,0
+CXT.US,D,19950106,000000,2.67519,2.72678,2.66173,2.71319,319598.26512637,0
+CXT.US,D,19950109,000000,2.67519,2.7375,2.67519,2.7375,317933.44743443,0
+CXT.US,D,19950110,000000,2.71319,2.71319,2.63735,2.65077,895692.36338924,0
+CXT.US,D,19950111,000000,2.66173,2.71319,2.66173,2.71319,395143.01881378,0
+CXT.US,D,19950112,000000,2.69956,2.72678,2.67519,2.72678,219151.34364696,0
+CXT.US,D,19950113,000000,2.72678,2.75116,2.68878,2.68878,305476.52207287,0
+CXT.US,D,19950116,000000,2.69956,2.7375,2.67519,2.68878,173500.2900945,0
+CXT.US,D,19950117,000000,2.67519,2.7375,2.67519,2.7375,307126.73610084,0
+CXT.US,D,19950118,000000,2.72678,2.7375,2.71319,2.71319,636699.30371482,0
+CXT.US,D,19950119,000000,2.71319,2.72678,2.71319,2.72678,78862.706140121,0
+CXT.US,D,19950120,000000,2.72678,2.72678,2.71319,2.72678,143612.43142513,0
+CXT.US,D,19950123,000000,2.71319,2.78882,2.68878,2.72678,384353.83187696,0
+CXT.US,D,19950124,000000,2.75116,2.75116,2.71319,2.71319,755409.56734797,0
+CXT.US,D,19950125,000000,2.72678,2.75116,2.69956,2.7375,270608.81399164,0
+CXT.US,D,19950126,000000,2.75116,2.75116,2.72678,2.7375,69726.653964041,0
+CXT.US,D,19950127,000000,2.7375,2.7375,2.71319,2.71319,133638.12893749,0
+CXT.US,D,19950130,000000,2.71319,2.71319,2.71319,2.71319,45656.895018051,0
+CXT.US,D,19950131,000000,2.72678,2.76201,2.71319,2.75116,614291.44172795,0
+CXT.US,D,19950201,000000,2.78882,2.78882,2.72678,2.72678,172664.96051574,0
+CXT.US,D,19950202,000000,2.7375,2.76201,2.7375,2.75116,276429.83444782,0
+CXT.US,D,19950203,000000,2.76201,2.78882,2.76201,2.76201,385183.31999012,0
+CXT.US,D,19950206,000000,2.7756,2.81334,2.75116,2.76201,203385.22803109,0
+CXT.US,D,19950207,000000,2.78882,2.85144,2.76201,2.82714,464040.18466465,0
+CXT.US,D,19950208,000000,2.82714,2.85144,2.81334,2.82714,369408.44217585,0
+CXT.US,D,19950209,000000,2.79978,2.83795,2.79978,2.82714,395143.01881378,0
+CXT.US,D,19950210,000000,2.83795,2.86476,2.83795,2.85144,190101.73528914,0
+CXT.US,D,19950213,000000,2.85144,2.95097,2.85144,2.93806,319598.26512637,0
+CXT.US,D,19950214,000000,2.92793,3.00312,2.92793,2.96508,793589.38641628,0
+CXT.US,D,19950215,000000,2.96508,3.07679,2.96508,3.06611,895692.36338924,0
+CXT.US,D,19950216,000000,3.05204,3.05204,2.98986,3.05204,1413698.9278676,0
+CXT.US,D,19950217,000000,3.05204,3.05204,3.01383,3.01383,302988.05773335,0
+CXT.US,D,19950221,000000,3.01383,3.03801,3.01383,3.0276,1176278.4006013,0
+CXT.US,D,19950222,000000,3.01383,3.05204,3.01383,3.05204,580244.45956156,0
+CXT.US,D,19950223,000000,3.06611,3.1135,3.05204,3.07679,786956.4022437,0
+CXT.US,D,19950224,000000,3.07679,3.1135,3.05204,3.06611,546226.68472303,0
+CXT.US,D,19950227,000000,3.03801,3.03801,3.00312,3.00312,321254.32061991,0
+CXT.US,D,19950228,000000,3.01383,3.0276,2.98986,3.0276,178488.90170471,0
+CXT.US,D,19950301,000000,3.0276,3.0276,3.01383,3.0276,594360.36114945,0
+CXT.US,D,19950302,000000,3.01383,3.0276,2.97631,2.97631,440794.07236625,0
+CXT.US,D,19950303,000000,2.98442,2.99555,2.95669,2.95669,395143.01881378,0
+CXT.US,D,19950306,000000,2.97076,3.04636,2.95669,3.04636,179312.5483523,0
+CXT.US,D,19950307,000000,3.09789,3.1086,2.99555,3.02201,664936.94835622,0
+CXT.US,D,19950308,000000,3.02201,3.02201,3.00822,3.00822,522986.41389024,0
+CXT.US,D,19950309,000000,3.02201,3.02201,2.99555,3.00822,257342.84564646,0
+CXT.US,D,19950310,000000,2.99555,3.06009,2.99555,3.06009,429166.63511784,0
+CXT.US,D,19950313,000000,3.06009,3.07135,3.02201,3.03301,577755.99522204,0
+CXT.US,D,19950314,000000,3.04636,3.04636,3.00822,3.00822,293869.529954,0
+CXT.US,D,19950315,000000,2.98442,3.02201,2.98442,2.99555,672405.26210758,0
+CXT.US,D,19950316,000000,2.99555,3.03301,2.95669,2.95669,694804.36189605,0
+CXT.US,D,19950317,000000,2.98442,3.03301,2.98442,3.03301,777002.54488561,0
+CXT.US,D,19950320,000000,3.03301,3.03301,2.97076,2.97076,387657.18066566,0
+CXT.US,D,19950321,000000,2.97076,3.02201,2.97076,3.02201,184286.55629855,0
+CXT.US,D,19950322,000000,3.00822,3.02201,2.98442,2.98442,154407.45982755,0
+CXT.US,D,19950323,000000,2.98442,3.00822,2.95669,3.00822,281415.52532524,0
+CXT.US,D,19950324,000000,3.00822,3.04636,2.99555,3.02201,394307.68923502,0
+CXT.US,D,19950327,000000,3.04636,3.06009,3.03301,3.06009,193416.76700904,0
+CXT.US,D,19950328,000000,3.03301,3.06009,3.02201,3.03301,252365.91696742,0
+CXT.US,D,19950329,000000,3.02201,3.03301,2.99555,3.00822,106262.10046998,0
+CXT.US,D,19950330,000000,3.02201,3.06009,2.99555,3.04636,326234.17003173,0
+CXT.US,D,19950331,000000,3.06009,3.1086,3.04636,3.07135,432505.0327001,0
+CXT.US,D,19950403,000000,3.09789,3.13664,3.09789,3.1086,325392.99898739,0
+CXT.US,D,19950404,000000,3.09789,3.1476,3.09789,3.13664,1241860.5347323,0
+CXT.US,D,19950405,000000,3.12185,3.12185,3.08501,3.09789,171838.39313536,0
+CXT.US,D,19950406,000000,3.07135,3.07135,3.04636,3.06009,454071.72364261,0
+CXT.US,D,19950407,000000,3.07135,3.12185,3.07135,3.1086,439132.17540711,0
+CXT.US,D,19950410,000000,3.1086,3.12185,3.09789,3.12185,407588.26124418,0
+CXT.US,D,19950411,000000,3.13664,3.13664,3.08501,3.09789,65570.451199797,0
+CXT.US,D,19950412,000000,3.08501,3.12185,3.06009,3.12185,186775.02063807,0
+CXT.US,D,19950413,000000,3.12185,3.19858,3.12185,3.13664,436634.94886921,0
+CXT.US,D,19950417,000000,3.16017,3.16017,3.06009,3.07135,338691.09539328,0
+CXT.US,D,19950418,000000,3.09789,3.18424,3.07135,3.09789,622595.08505807,0
+CXT.US,D,19950419,000000,3.09789,3.1476,3.09789,3.1476,309632.72483711,0
+CXT.US,D,19950420,000000,3.13664,3.13664,3.07135,3.1086,222472.21683245,0
+CXT.US,D,19950421,000000,3.13664,3.23583,3.1086,3.22275,491433.73752891,0
+CXT.US,D,19950424,000000,3.27555,3.4772,3.26117,3.42551,4326595.3946483,0
+CXT.US,D,19950425,000000,3.41284,3.41284,3.31184,3.33649,1753207.8284429,0
+CXT.US,D,19950426,000000,3.33649,3.35087,3.32588,3.32588,877443.62489941,0
+CXT.US,D,19950427,000000,3.33649,3.40155,3.32588,3.38717,512176.78182384,0
+CXT.US,D,19950428,000000,3.38717,3.51488,3.38717,3.51488,799401.64467411,0
+CXT.US,D,19950501,000000,3.51488,3.5642,3.50255,3.5642,1114017.1396558,0
+CXT.US,D,19950502,000000,3.55052,3.5642,3.4772,3.48852,504714.30953808,0
+CXT.US,D,19950503,000000,3.50255,3.58883,3.48852,3.5642,2419800.8322927,0
+CXT.US,D,19950504,000000,3.5642,3.60216,3.52617,3.52617,630066.31954221,0
+CXT.US,D,19950505,000000,3.55052,3.55052,3.45016,3.4772,402602.57036677,0
+CXT.US,D,19950508,000000,3.4772,3.50255,3.46386,3.46386,808528.93465181,0
+CXT.US,D,19950509,000000,3.48852,3.53985,3.48852,3.51488,377709.16477317,0
+CXT.US,D,19950510,000000,3.51488,3.51488,3.46386,3.4772,619282.97407094,0
+CXT.US,D,19950511,000000,3.50255,3.60216,3.50255,3.5642,787774.2074257,0
+CXT.US,D,19950512,000000,3.5642,3.57854,3.55052,3.5642,131987.91490952,0
+CXT.US,D,19950515,000000,3.57854,3.57854,3.55052,3.55052,244891.76175048,0
+CXT.US,D,19950516,000000,3.57854,3.57854,3.55052,3.55052,185113.12367893,0
+CXT.US,D,19950517,000000,3.53985,3.5642,3.51488,3.53985,825971.55089076,0
+CXT.US,D,19950518,000000,3.55052,3.55052,3.48852,3.48852,145268.48691868,0
+CXT.US,D,19950519,000000,3.44058,3.45016,3.41284,3.45016,678208.75816698,0
+CXT.US,D,19950522,000000,3.44058,3.48852,3.42551,3.48852,382686.09345222,0
+CXT.US,D,19950523,000000,3.48852,3.51488,3.46386,3.51488,273947.21157389,0
+CXT.US,D,19950524,000000,3.52617,3.52617,3.44058,3.4772,350315.61190891,0
+CXT.US,D,19950525,000000,3.48852,3.48852,3.38717,3.38717,427504.7381587,0
+CXT.US,D,19950526,000000,3.42551,3.4772,3.42551,3.45016,500563.94823941,0
+CXT.US,D,19950530,000000,3.45016,3.45016,3.38717,3.42551,1528250.0680037,0
+CXT.US,D,19950531,000000,3.42106,3.483,3.42106,3.483,675708.61089631,0
+CXT.US,D,19950601,000000,3.483,3.49672,3.4577,3.4577,762036.71005498,0
+CXT.US,D,19950602,000000,3.4577,3.4577,3.43202,3.4577,791942.09312112,0
+CXT.US,D,19950605,000000,3.44503,3.55837,3.44503,3.54496,1050105.6646824,0
+CXT.US,D,19950606,000000,3.5344,3.5724,3.5344,3.55837,376038.50561566,0
+CXT.US,D,19950607,000000,3.5344,3.5724,3.5344,3.54496,614291.44172795,0
+CXT.US,D,19950608,000000,3.54496,3.55837,3.5344,3.55837,97123.127561107,0
+CXT.US,D,19950609,000000,3.54496,3.58334,3.5344,3.55837,1184584.9646642,0
+CXT.US,D,19950612,000000,3.54496,3.5724,3.54496,3.55837,623415.81097288,0
+CXT.US,D,19950613,000000,3.58334,3.62408,3.58334,3.61039,150245.41559772,0
+CXT.US,D,19950614,000000,3.62408,3.63471,3.5724,3.63471,563651.77656529,0
+CXT.US,D,19950615,000000,3.63471,3.67239,3.62408,3.62408,489774.76130257,0
+CXT.US,D,19950616,000000,3.66103,3.71139,3.66103,3.71139,2098540.6702072,0
+CXT.US,D,19950619,000000,3.71139,3.71139,3.66103,3.66103,267308.38593571,0
+CXT.US,D,19950620,000000,3.67239,3.7364,3.67239,3.7364,180144.95719827,0
+CXT.US,D,19950621,000000,3.71139,3.76276,3.71139,3.71139,483959.58231197,0
+CXT.US,D,19950622,000000,3.72299,3.85213,3.72299,3.85213,684844.66307239,0
+CXT.US,D,19950623,000000,3.83809,3.91378,3.82747,3.90346,1023541.5999313,0
+CXT.US,D,19950626,000000,3.88908,3.92781,3.85213,3.85213,459878.14043481,0
+CXT.US,D,19950627,000000,3.82747,3.82747,3.74873,3.76276,305476.52207287,0
+CXT.US,D,19950628,000000,3.7364,3.7364,3.64804,3.66103,1738268.2802074,0
+CXT.US,D,19950629,000000,3.68642,3.7008,3.68642,3.68642,643352.73301695,0
+CXT.US,D,19950630,000000,3.7008,3.72299,3.67239,3.68642,1208663.4858086,0
+CXT.US,D,19950703,000000,3.7008,3.74873,3.7008,3.7364,439132.17540711,0
+CXT.US,D,19950705,000000,3.74873,3.78878,3.7364,3.7364,781132.46105472,0
+CXT.US,D,19950706,000000,3.74873,3.86546,3.7364,3.86546,527957.5011037,0
+CXT.US,D,19950707,000000,3.85213,3.90346,3.83809,3.90346,513003.34920422,0
+CXT.US,D,19950710,000000,3.90346,3.95104,3.88908,3.9408,302158.56962014,0
+CXT.US,D,19950711,000000,3.9408,4.01748,3.9408,3.96507,726351.19679177,0
+CXT.US,D,19950712,000000,3.95104,3.95104,3.9408,3.9408,254854.38130694,0
+CXT.US,D,19950713,000000,3.9408,3.96507,3.92781,3.95104,391810.46269712,0
+CXT.US,D,19950714,000000,3.9408,3.96507,3.88908,3.91378,240729.71752065,0
+CXT.US,D,19950717,000000,3.91378,3.9408,3.8754,3.9408,263152.18317146,0
+CXT.US,D,19950718,000000,3.91378,3.96507,3.8754,3.96507,253186.64288221,0
+CXT.US,D,19950719,000000,3.95104,3.97911,3.8754,3.88908,246539.05504565,0
+CXT.US,D,19950720,000000,3.88908,3.88908,3.85213,3.85213,371893.98578257,0
+CXT.US,D,19950721,000000,3.82747,3.83809,3.7994,3.81344,480629.94692812,0
+CXT.US,D,19950724,000000,3.81344,3.81344,3.72299,3.7364,1387958.5097641,0
+CXT.US,D,19950725,000000,3.7364,3.78878,3.72299,3.78878,1309934.0539356,0
+CXT.US,D,19950726,000000,3.7994,3.7994,3.77579,3.7994,315444.98309491,0
+CXT.US,D,19950727,000000,3.7994,3.7994,3.77579,3.78878,261490.28621232,0
+CXT.US,D,19950728,000000,3.7994,3.81344,3.74873,3.76276,373561.72420732,0
+CXT.US,D,19950731,000000,3.76276,3.76276,3.71139,3.76276,178488.90170471,0
+CXT.US,D,19950801,000000,3.76276,3.76276,3.7364,3.76276,362757.93360649,0
+CXT.US,D,19950802,000000,3.76276,3.76276,3.7364,3.74873,94628.821756002,0
+CXT.US,D,19950803,000000,3.7364,3.74873,3.72299,3.74873,206688.57681982,0
+CXT.US,D,19950804,000000,3.76276,3.76276,3.71139,3.7364,224954.83970639,0
+CXT.US,D,19950807,000000,3.74873,3.74873,3.72299,3.74873,73885.777461081,0
+CXT.US,D,19950808,000000,3.7364,3.74873,3.71139,3.72299,117880.77551999,0
+CXT.US,D,19950809,000000,3.71139,3.74873,3.71139,3.7364,509694.15894989,0
+CXT.US,D,19950810,000000,3.74873,3.74873,3.7008,3.7364,167685.11110391,0
+CXT.US,D,19950811,000000,3.71139,3.7364,3.7008,3.71139,227449.14551149,0
+CXT.US,D,19950814,000000,3.68642,3.74873,3.68642,3.7364,400949.435606,0
+CXT.US,D,19950815,000000,3.7364,3.76276,3.71139,3.76276,229952.21351498,0
+CXT.US,D,19950816,000000,3.77579,3.78878,3.7364,3.76276,562816.44698653,0
+CXT.US,D,19950817,000000,3.76276,3.77579,3.7364,3.74873,158546.13819504,0
+CXT.US,D,19950818,000000,3.76276,3.77579,3.7364,3.77579,273947.21157389,0
+CXT.US,D,19950821,000000,3.78878,3.82747,3.78878,3.78878,112903.84684095,0
+CXT.US,D,19950822,000000,3.77579,3.83809,3.76276,3.83809,117880.77551999,0
+CXT.US,D,19950823,000000,3.81344,3.81344,3.74873,3.74873,88825.325696583,0
+CXT.US,D,19950824,000000,3.76276,3.76276,3.71139,3.7364,884079.52980482,0
+CXT.US,D,19950825,000000,3.7364,3.74873,3.67239,3.7008,293869.529954,0
+CXT.US,D,19950828,000000,3.71139,3.71139,3.67239,3.7008,161046.28546573,0
+CXT.US,D,19950829,000000,3.66103,3.7008,3.66103,3.67239,289710.40645699,0
+CXT.US,D,19950830,000000,3.66103,3.68642,3.64804,3.67239,131155.50606356,0
+CXT.US,D,19950831,000000,3.67239,3.68642,3.64804,3.66103,334543.65482745,0
+CXT.US,D,19950901,000000,3.64328,3.66656,3.64328,3.65318,69726.653964041,0
+CXT.US,D,19950905,000000,3.65318,3.69257,3.57854,3.69257,589398.03613436,0
+CXT.US,D,19950906,000000,3.68059,3.73053,3.66656,3.73053,305476.52207287,0
+CXT.US,D,19950907,000000,3.73053,3.78193,3.73053,3.78193,550365.36309052,0
+CXT.US,D,19950908,000000,3.79423,3.79423,3.73053,3.73053,304658.71689084,0
+CXT.US,D,19950911,000000,3.73053,3.74258,3.70629,3.70629,297175.79947555,0
+CXT.US,D,19950912,000000,3.71858,3.73053,3.70629,3.73053,336190.94812261,0
+CXT.US,D,19950913,000000,3.73053,3.73053,3.70629,3.71858,417550.88080062,0
+CXT.US,D,19950914,000000,3.73053,3.73053,3.70629,3.71858,441629.401945,0
+CXT.US,D,19950915,000000,3.71858,3.71858,3.68059,3.68059,1016896.9328275,0
+CXT.US,D,19950918,000000,3.68059,3.68059,3.61553,3.61553,158546.13819504,0
+CXT.US,D,19950919,000000,3.59087,3.60216,3.51249,3.53985,446594.64769287,0
+CXT.US,D,19950920,000000,3.52617,3.57854,3.52617,3.57854,497245.99578674,0
+CXT.US,D,19950921,000000,3.57854,3.57854,3.53985,3.55354,297175.79947555,0
+CXT.US,D,19950922,000000,3.50255,3.52617,3.47445,3.50255,171838.39313536,0
+CXT.US,D,19950925,000000,3.50255,3.50255,3.4375,3.45016,140297.39970522,0
+CXT.US,D,19950926,000000,3.46386,3.46386,3.37484,3.37484,333711.24598147,0
+CXT.US,D,19950927,000000,3.38477,3.38477,3.06611,3.19588,4534125.1425124,0
+CXT.US,D,19950928,000000,3.24333,3.46386,3.24333,3.46386,2777573.0750218,0
+CXT.US,D,19950929,000000,3.47445,3.53985,3.47445,3.52617,1899302.882742,0
+CXT.US,D,19951002,000000,3.51249,3.51249,3.45016,3.47445,1122312.0207876,0
+CXT.US,D,19951003,000000,3.48852,3.51249,3.45016,3.46386,849220.58392196,0
+CXT.US,D,19951004,000000,3.4375,3.45016,3.41284,3.4375,425857.44486351,0
+CXT.US,D,19951005,000000,3.42346,3.51249,3.42346,3.51249,469034.63774044,0
+CXT.US,D,19951006,000000,3.51249,3.53985,3.48852,3.53985,345332.8417643,0
+CXT.US,D,19951009,000000,3.51249,3.53985,3.48852,3.50255,611791.29445725,0
+CXT.US,D,19951010,000000,3.48852,3.53985,3.4375,3.48852,716397.33943369,0
+CXT.US,D,19951011,000000,3.48852,3.55354,3.48852,3.51249,164373.0001168,0
+CXT.US,D,19951012,000000,3.5642,3.57854,3.53985,3.53985,195902.31061577,0
+CXT.US,D,19951013,000000,3.55354,3.55354,3.51249,3.52617,361931.36622614,0
+CXT.US,D,19951016,000000,3.52617,3.52617,3.48852,3.48852,991165.27692237,0
+CXT.US,D,19951017,000000,3.51249,3.51249,3.47445,3.48852,164373.0001168,0
+CXT.US,D,19951018,000000,3.47445,3.50255,3.45016,3.45016,123681.35084662,0
+CXT.US,D,19951019,000000,3.45016,3.48852,3.42346,3.4375,2017189.4997276,0
+CXT.US,D,19951020,000000,3.45016,3.46386,3.4375,3.4375,211677.18843003,0
+CXT.US,D,19951023,000000,3.46386,3.46386,3.34813,3.39846,824315.49539722,0
+CXT.US,D,19951024,000000,3.39846,3.53985,3.39846,3.50255,1231897.9151758,0
+CXT.US,D,19951025,000000,3.52617,3.5642,3.46386,3.46386,474829.37160149,0
+CXT.US,D,19951026,000000,3.4375,3.50255,3.4375,3.46386,336190.94812261,0
+CXT.US,D,19951027,000000,3.46386,3.57854,3.46386,3.55354,444114.94555172,0
+CXT.US,D,19951030,000000,3.52617,3.52617,3.51249,3.52617,331225.70237472,0
+CXT.US,D,19951031,000000,3.52617,3.62925,3.52617,3.61553,363593.26318528,0
+CXT.US,D,19951101,000000,3.59087,3.65318,3.57854,3.65318,350315.61190891,0
+CXT.US,D,19951102,000000,3.62925,3.66656,3.62925,3.66656,266464.29415857,0
+CXT.US,D,19951103,000000,3.61553,3.68059,3.61553,3.68059,322910.37611348,0
+CXT.US,D,19951106,000000,3.69257,3.71858,3.69257,3.71858,123681.35084662,0
+CXT.US,D,19951107,000000,3.70629,3.74258,3.69257,3.71858,141953.45519878,0
+CXT.US,D,19951108,000000,3.69257,3.74258,3.69257,3.74258,271447.0643032,0
+CXT.US,D,19951109,000000,3.74258,3.74258,3.69257,3.69257,249039.20231634,0
+CXT.US,D,19951110,000000,3.66656,3.74258,3.66656,3.74258,175977.07150285,0
+CXT.US,D,19951113,000000,3.73053,3.74258,3.68059,3.68059,349477.36159735,0
+CXT.US,D,19951114,000000,3.65318,3.65318,3.59087,3.60216,875770.04500912,0
+CXT.US,D,19951115,000000,3.61553,3.61553,3.5642,3.57854,524642.4693838,0
+CXT.US,D,19951116,000000,3.57854,3.57854,3.5642,3.57854,272270.71095078,0
+CXT.US,D,19951117,000000,3.57854,3.57854,3.55354,3.5642,428340.06773746,0
+CXT.US,D,19951120,000000,3.5642,3.59087,3.52617,3.52617,3982074.5166007,0
+CXT.US,D,19951121,000000,3.52617,3.59087,3.52617,3.59087,770352.03631625,0
+CXT.US,D,19951122,000000,3.59087,3.61553,3.55354,3.61553,311288.78033065,0
+CXT.US,D,19951124,000000,3.61553,3.61553,3.60216,3.60216,20740.123562128,0
+CXT.US,D,19951127,000000,3.60216,3.61553,3.57854,3.61553,430837.29427539,0
+CXT.US,D,19951128,000000,3.59087,3.61553,3.53985,3.61553,382686.09345222,0
+CXT.US,D,19951129,000000,3.64328,3.64328,3.55354,3.59087,527130.93372332,0
+CXT.US,D,19951130,000000,3.5642,3.5642,3.47445,3.48852,686518.24296268,0
+CXT.US,D,19951201,000000,3.50769,3.5344,3.483,3.50769,679038.24628016,0
+CXT.US,D,19951204,000000,3.5344,3.55837,3.483,3.49401,610146.92189489,0
+CXT.US,D,19951205,000000,3.49401,3.49401,3.45529,3.49401,3223352.8382656,0
+CXT.US,D,19951206,000000,3.49401,3.54496,3.49401,3.52037,1940829.8615909,0
+CXT.US,D,19951207,000000,3.52037,3.54496,3.49401,3.49401,887397.48225749,0
+CXT.US,D,19951208,000000,3.52037,3.52037,3.483,3.52037,724698.06203101,0
+CXT.US,D,19951211,000000,3.52037,3.68642,3.52037,3.66103,517986.11934884,0
+CXT.US,D,19951212,000000,3.63776,3.7008,3.61039,3.62408,683179.84538045,0
+CXT.US,D,19951213,000000,3.61039,3.7008,3.61039,3.68642,585247.67483573,0
+CXT.US,D,19951214,000000,3.64804,3.81614,3.64804,3.81614,625080.62866479,0
+CXT.US,D,19951215,000000,3.84115,3.89221,3.84115,3.87984,1031848.1639942,0
+CXT.US,D,19951218,000000,3.90659,3.94351,3.84115,3.86786,772011.01254262,0
+CXT.US,D,19951219,000000,3.84115,3.84115,3.76582,3.80177,1539042.1756734,0
+CXT.US,D,19951220,000000,3.80177,3.87984,3.80177,3.81614,398455.12980088,0
+CXT.US,D,19951221,000000,3.83056,3.85484,3.80177,3.81614,237417.60653354,0
+CXT.US,D,19951222,000000,3.83056,3.91958,3.81614,3.91958,201714.56887357,0
+CXT.US,D,19951226,000000,3.91958,3.91958,3.83056,3.83056,185113.12367893,0
+CXT.US,D,19951227,000000,3.85484,3.86786,3.80177,3.80177,241559.20563382,0
+CXT.US,D,19951228,000000,3.80177,3.80177,3.77884,3.78878,259834.23071877,0
+CXT.US,D,19951229,000000,3.78878,3.78878,3.76582,3.78878,629233.91069626,0
+CXT.US,D,19960102,000000,3.77884,3.80177,3.76582,3.80177,643352.73301695,0
+CXT.US,D,19960103,000000,3.78878,3.84115,3.78878,3.83056,260654.95663356,0
+CXT.US,D,19960104,000000,3.83056,3.86786,3.80177,3.84115,189272.24717597,0
+CXT.US,D,19960105,000000,3.84115,3.89221,3.83056,3.89221,703934.57260653,0
+CXT.US,D,19960108,000000,3.87984,3.90659,3.84115,3.85484,121189.9657743,0
+CXT.US,D,19960109,000000,3.86786,3.87984,3.83056,3.86786,637534.63329358,0
+CXT.US,D,19960110,000000,3.85484,3.85484,3.75144,3.78878,1025200.5761576,0
+CXT.US,D,19960111,000000,3.78878,3.83056,3.76582,3.83056,484800.75335633,0
+CXT.US,D,19960112,000000,3.83056,3.83056,3.7008,3.75144,322086.72946587,0
+CXT.US,D,19960115,000000,3.75144,3.83056,3.75144,3.80177,532937.35051552,0
+CXT.US,D,19960116,000000,3.81614,3.81614,3.71348,3.75144,1200351.0802801,0
+CXT.US,D,19960117,000000,3.75144,3.80177,3.72577,3.80177,461551.72032513,0
+CXT.US,D,19960118,000000,3.81614,3.81614,3.71348,3.78878,444935.67146653,0
+CXT.US,D,19960119,000000,3.76582,3.80177,3.75144,3.80177,566143.16163758,0
+CXT.US,D,19960122,000000,3.83056,3.97021,3.83056,3.97021,946334.9492847,0
+CXT.US,D,19960123,000000,3.97021,4.08497,3.95688,4.07431,1431129.8611754,0
+CXT.US,D,19960124,000000,4.09796,4.13661,4.08497,4.12602,524642.4693838,0
+CXT.US,D,19960125,000000,4.12602,4.13661,4.11164,4.11164,323745.7056922,0
+CXT.US,D,19960126,000000,4.11164,4.13661,4.06027,4.06027,384353.83187696,0
+CXT.US,D,19960129,000000,4.06027,4.14832,4.06027,4.14832,676541.01974226,0
+CXT.US,D,19960130,000000,4.16266,4.20205,4.16266,4.20205,466528.64900417,0
+CXT.US,D,19960131,000000,4.20205,4.214,4.07431,4.07431,762036.71005498,0
+CXT.US,D,19960201,000000,4.07431,4.12602,4.07431,4.12602,890715.4347102,0
+CXT.US,D,19960202,000000,4.16266,4.16266,4.09796,4.14832,205873.69237061,0
+CXT.US,D,19960205,000000,4.13661,4.14832,4.08497,4.14832,356948.59608149,0
+CXT.US,D,19960206,000000,4.14832,4.16266,4.12602,4.12602,407588.26124418,0
+CXT.US,D,19960207,000000,4.08497,4.16266,4.08497,4.16266,317933.44743443,0
+CXT.US,D,19960208,000000,4.14832,4.25303,4.14832,4.25303,263152.18317146,0
+CXT.US,D,19960209,000000,4.25303,4.31812,4.25303,4.3044,434981.81410845,0
+CXT.US,D,19960212,000000,4.3044,4.38008,4.28968,4.3044,345332.8417643,0
+CXT.US,D,19960213,000000,4.28968,4.31812,4.27974,4.31812,286392.45400428,0
+CXT.US,D,19960214,000000,4.31812,4.35542,4.3044,4.34202,480629.94692812,0
+CXT.US,D,19960215,000000,4.35542,4.35542,4.23866,4.25303,170161.89251226,0
+CXT.US,D,19960216,000000,4.23866,4.25303,4.18868,4.25303,542070.4819588,0
+CXT.US,D,19960220,000000,4.23866,4.23866,4.16266,4.17704,386827.6925525,0
+CXT.US,D,19960221,000000,4.18868,4.214,4.18868,4.214,515506.41720772,0
+CXT.US,D,19960222,000000,4.23866,4.27974,4.22803,4.27974,580244.45956156,0
+CXT.US,D,19960223,000000,4.28968,4.39307,4.27974,4.39307,607646.77462419,0
+CXT.US,D,19960226,000000,4.38008,4.38008,4.28968,4.31812,298005.28758871,0
+CXT.US,D,19960227,000000,4.28968,4.28968,4.18868,4.27974,408420.67009014,0
+CXT.US,D,19960228,000000,4.27974,4.28968,4.17704,4.17704,193416.76700904,0
+CXT.US,D,19960229,000000,4.20205,4.214,4.16266,4.16266,150245.41559772,0
+CXT.US,D,19960301,000000,4.16266,4.17704,4.09796,4.17704,414235.84908071,0
+CXT.US,D,19960304,000000,4.17704,4.27974,4.17704,4.25303,326234.17003173,0
+CXT.US,D,19960305,000000,4.26637,4.28968,4.22803,4.26637,475653.01824907,0
+CXT.US,D,19960306,000000,4.25918,4.31229,4.25918,4.28488,293869.529954,0
+CXT.US,D,19960307,000000,4.27155,4.36397,4.27155,4.36397,329557.96395001,0
+CXT.US,D,19960308,000000,4.36397,4.36397,4.10272,4.10272,459048.65232165,0
+CXT.US,D,19960311,000000,4.10272,4.20615,4.09316,4.19691,214180.25643351,0
+CXT.US,D,19960312,000000,4.1438,4.19691,4.11713,4.19691,352806.99698121,0
+CXT.US,D,19960313,000000,4.19691,4.21948,4.1685,4.21948,216665.80004024,0
+CXT.US,D,19960314,000000,4.23355,4.25918,4.23355,4.25918,205873.69237061,0
+CXT.US,D,19960315,000000,4.23355,4.25918,4.21948,4.25918,410079.64631648,0
+CXT.US,D,19960318,000000,4.28488,4.42596,4.28488,4.42596,400949.435606,0
+CXT.US,D,19960319,000000,4.42596,4.4773,4.31229,4.31229,221639.80798649,0
+CXT.US,D,19960320,000000,4.32357,4.38797,4.28488,4.31229,332046.42828953,0
+CXT.US,D,19960321,000000,4.31229,4.32357,4.24758,4.27155,149427.61041572,0
+CXT.US,D,19960322,000000,4.28488,4.29891,4.21948,4.23355,221639.80798649,0
+CXT.US,D,19960325,000000,4.25918,4.29891,4.23355,4.23355,282250.854904,0
+CXT.US,D,19960326,000000,4.21948,4.21948,4.20615,4.21948,249868.69042952,0
+CXT.US,D,19960327,000000,4.21948,4.21948,4.18253,4.18253,218321.85553379,0
+CXT.US,D,19960328,000000,4.18253,4.21948,4.18253,4.21948,507214.45680877,0
+CXT.US,D,19960329,000000,4.21948,4.21948,4.1438,4.1685,285551.28295994,0
+CXT.US,D,19960401,000000,4.1685,4.27155,4.1685,4.27155,784459.1757058,0
+CXT.US,D,19960402,000000,4.27155,4.27155,4.25918,4.27155,100441.0800138,0
+CXT.US,D,19960403,000000,4.27155,4.29891,4.24758,4.27155,609294.06791938,0
+CXT.US,D,19960404,000000,4.27155,4.27155,4.20615,4.21948,449097.71569637,0
+CXT.US,D,19960408,000000,4.19691,4.19691,4.05173,4.09316,332046.42828953,0
+CXT.US,D,19960409,000000,4.09316,4.09316,4.00036,4.00036,620094.93778738,0
+CXT.US,D,19960410,000000,4.02707,4.09316,4.01439,4.06642,623415.81097288,0
+CXT.US,D,19960411,000000,4.07945,4.11713,4.07945,4.11713,575264.61014968,0
+CXT.US,D,19960412,000000,4.10272,4.10272,4.07945,4.07945,151907.31255686,0
+CXT.US,D,19960415,000000,4.07945,4.15447,4.05173,4.1438,250698.17854269,0
+CXT.US,D,19960416,000000,4.1438,4.1438,4.09316,4.10272,464040.18466465,0
+CXT.US,D,19960417,000000,4.10272,4.15447,4.09316,4.11713,283901.06893197,0
+CXT.US,D,19960418,000000,4.10272,4.13186,4.09316,4.13186,143612.43142513,0
+CXT.US,D,19960419,000000,4.1438,4.19691,4.1438,4.1438,274773.77895427,0
+CXT.US,D,19960422,000000,4.21948,4.28488,4.21948,4.25918,601822.83343522,0
+CXT.US,D,19960423,000000,4.24758,4.32357,4.24758,4.31229,355292.54058796,0
+CXT.US,D,19960424,000000,4.31229,4.35025,4.29891,4.29891,245718.32913086,0
+CXT.US,D,19960425,000000,4.31229,4.41568,4.29891,4.41568,298005.28758871,0
+CXT.US,D,19960426,000000,4.4013,4.4013,4.28488,4.33622,898186.66919434,0
+CXT.US,D,19960429,000000,4.33622,4.33622,4.32357,4.33622,81354.091212433,0
+CXT.US,D,19960430,000000,4.33622,4.33622,4.28488,4.28488,298846.45863304,0
+CXT.US,D,19960501,000000,4.27155,4.28488,4.23355,4.24758,143612.43142513,0
+CXT.US,D,19960502,000000,4.23355,4.28488,4.20615,4.24758,418377.448181,0
+CXT.US,D,19960503,000000,4.23355,4.28488,4.19691,4.23355,280583.11647928,0
+CXT.US,D,19960506,000000,4.23355,4.33622,4.20615,4.27155,430837.29427539,0
+CXT.US,D,19960507,000000,4.27155,4.31229,4.26637,4.31229,203385.22803109,0
+CXT.US,D,19960508,000000,4.31229,4.33622,4.28488,4.33622,539579.0968865,0
+CXT.US,D,19960509,000000,4.32357,4.32357,4.27155,4.31229,222472.21683245,0
+CXT.US,D,19960510,000000,4.33622,4.36946,4.33622,4.35025,667419.57123013,0
+CXT.US,D,19960513,000000,4.36397,4.49098,4.35025,4.49098,185113.12367893,0
+CXT.US,D,19960514,000000,4.52898,4.56937,4.49098,4.54235,432505.0327001,0
+CXT.US,D,19960515,000000,4.55638,4.56937,4.49098,4.49098,532937.35051552,0
+CXT.US,D,19960516,000000,4.49098,4.52898,4.49098,4.51807,146930.38387782,0
+CXT.US,D,19960517,000000,4.52898,4.54235,4.51807,4.54235,439132.17540711,0
+CXT.US,D,19960520,000000,4.59441,4.59441,4.50536,4.54235,923085.9162535,0
+CXT.US,D,19960521,000000,4.54235,4.55638,4.45333,4.49098,473173.31610793,0
+CXT.US,D,19960522,000000,4.49098,4.52898,4.49098,4.52898,209188.72409051,0
+CXT.US,D,19960523,000000,4.52898,4.52898,4.45333,4.4773,283083.26374997,0
+CXT.US,D,19960524,000000,4.49098,4.49098,4.41568,4.44,599334.36909569,0
+CXT.US,D,19960528,000000,4.41568,4.42596,4.29891,4.31229,1306610.2600172,0
+CXT.US,D,19960529,000000,4.32357,4.32357,4.23355,4.27155,649988.63792234,0
+CXT.US,D,19960530,000000,4.27155,4.32357,4.24758,4.31229,554530.32805316,0
+CXT.US,D,19960531,000000,4.32357,4.35025,4.25918,4.35025,328725.55510408,0
+CXT.US,D,19960603,000000,4.29891,4.36397,4.25918,4.33622,947170.27886346,0
+CXT.US,D,19960604,000000,4.34202,4.34202,4.31812,4.31812,113718.73129016,0
+CXT.US,D,19960605,000000,4.31812,4.36946,4.31812,4.31812,986176.66531218,0
+CXT.US,D,19960606,000000,4.34202,4.34202,4.3044,4.3044,97123.127561107,0
+CXT.US,D,19960607,000000,4.27974,4.31812,4.26637,4.31812,206688.57681982,0
+CXT.US,D,19960610,000000,4.31812,4.38279,4.31812,4.31812,200067.27557839,0
+CXT.US,D,19960611,000000,4.33076,4.36946,4.31812,4.31812,180144.95719827,0
+CXT.US,D,19960612,000000,4.31812,4.33076,4.28968,4.28968,62252.498747104,0
+CXT.US,D,19960613,000000,4.28968,4.33076,4.22497,4.22497,298005.28758871,0
+CXT.US,D,19960614,000000,4.214,4.28968,4.214,4.28968,179312.5483523,0
+CXT.US,D,19960617,000000,4.28968,4.28968,4.25303,4.28968,125357.85146972,0
+CXT.US,D,19960618,000000,4.28968,4.3044,4.23866,4.25303,151907.31255686,0
+CXT.US,D,19960619,000000,4.3044,4.3044,4.23866,4.25303,333711.24598147,0
+CXT.US,D,19960620,000000,4.25303,4.27974,4.22497,4.23866,303820.46657931,0
+CXT.US,D,19960621,000000,4.25303,4.27974,4.23866,4.25303,381032.95869145,0
+CXT.US,D,19960624,000000,4.25303,4.27974,4.23866,4.25303,732992.94316276,0
+CXT.US,D,19960625,000000,4.27974,4.3044,4.23866,4.25303,345332.8417643,0
+CXT.US,D,19960626,000000,4.23866,4.25303,4.214,4.214,191743.18711873,0
+CXT.US,D,19960627,000000,4.214,4.28968,4.214,4.28968,160208.03515418,0
+CXT.US,D,19960628,000000,4.27974,4.27974,4.23866,4.25303,137814.77683129,0
+CXT.US,D,19960701,000000,4.26637,4.26637,4.23866,4.23866,102947.06875008,0
+CXT.US,D,19960702,000000,4.25303,4.26637,4.23866,4.25303,116210.11636247,0
+CXT.US,D,19960703,000000,4.23866,4.25303,4.15992,4.20205,224954.83970639,0
+CXT.US,D,19960705,000000,4.22497,4.23866,4.20205,4.20205,406750.01093263,0
+CXT.US,D,19960708,000000,4.17395,4.17395,4.08497,4.09796,324572.27307262,0
+CXT.US,D,19960709,000000,4.0709,4.08497,4.05753,4.0709,434152.32599529,0
+CXT.US,D,19960710,000000,4.04385,4.05753,4.01988,4.05753,961277.41825301,0
+CXT.US,D,19960711,000000,4.04385,4.04385,3.98188,3.98188,537917.19992736,0
+CXT.US,D,19960712,000000,4.00585,4.0709,4.00585,4.04385,1040148.8865915,0
+CXT.US,D,19960715,000000,4.04385,4.04385,3.8754,3.8754,678208.75816698,0
+CXT.US,D,19960716,000000,3.85213,3.88908,3.7994,3.83809,1564776.7523113,0
+CXT.US,D,19960717,000000,3.86341,3.95452,3.86341,3.88908,615126.77130671,0
+CXT.US,D,19960718,000000,3.90346,4.01988,3.90346,4.01988,358613.41377343,0
+CXT.US,D,19960719,000000,3.99286,4.01988,3.98188,4.00585,408420.67009014,0
+CXT.US,D,19960722,000000,3.99286,3.99286,3.91645,3.91645,348642.0320186,0
+CXT.US,D,19960723,000000,3.9408,3.96716,3.90346,3.90346,229108.12173784,0
+CXT.US,D,19960724,000000,3.8754,3.91645,3.73366,3.78638,1969038.2989044,0
+CXT.US,D,19960725,000000,3.77405,3.83809,3.77405,3.83809,315444.98309491,0
+CXT.US,D,19960726,000000,3.86341,3.86341,3.82507,3.83809,139462.07012646,0
+CXT.US,D,19960729,000000,3.82507,3.82507,3.78638,3.82507,195902.31061577,0
+CXT.US,D,19960730,000000,3.81034,3.8754,3.81034,3.85213,210850.62104965,0
+CXT.US,D,19960731,000000,3.8754,3.8754,3.78638,3.78638,411735.70181004,0
+CXT.US,D,19960801,000000,3.82507,3.90346,3.82507,3.88908,205873.69237061,0
+CXT.US,D,19960802,000000,3.91645,3.95452,3.91645,3.92781,271447.0643032,0
+CXT.US,D,19960805,000000,3.95452,4.01988,3.95452,3.99286,552030.18078249,0
+CXT.US,D,19960806,000000,3.99286,4.08497,3.99286,4.05753,322910.37611348,0
+CXT.US,D,19960807,000000,4.03322,4.13661,4.01988,4.13661,547041.56917227,0
+CXT.US,D,19960808,000000,4.17395,4.17395,4.1082,4.12328,293869.529954,0
+CXT.US,D,19960809,000000,4.15992,4.20205,4.1082,4.1082,116210.11636247,0
+CXT.US,D,19960812,000000,4.12328,4.13661,4.0709,4.12328,217492.36742062,0
+CXT.US,D,19960813,000000,4.13661,4.13661,4.0709,4.0709,243226.94405854,0
+CXT.US,D,19960814,000000,4.05753,4.14832,4.05753,4.1082,267308.38593571,0
+CXT.US,D,19960815,000000,4.12328,4.13661,4.09796,4.1082,217492.36742062,0
+CXT.US,D,19960816,000000,4.13661,4.14832,4.1082,4.12328,229952.21351498,0
+CXT.US,D,19960819,000000,4.13661,4.13661,4.12328,4.13661,51466.232543059,0
+CXT.US,D,19960820,000000,4.12328,4.20205,4.12328,4.17395,321254.32061991,0
+CXT.US,D,19960821,000000,4.15992,4.17395,4.1082,4.12328,473996.96275554,0
+CXT.US,D,19960822,000000,4.1082,4.18868,4.1082,4.14832,436634.94886921,0
+CXT.US,D,19960823,000000,4.13661,4.17395,4.13661,4.14832,273947.21157389,0
+CXT.US,D,19960826,000000,4.17395,4.18868,4.15992,4.17395,211677.18843003,0
+CXT.US,D,19960827,000000,4.17395,4.20205,4.15992,4.17395,339526.42497207,0
+CXT.US,D,19960828,000000,4.15992,4.17395,4.12328,4.17395,140297.39970522,0
+CXT.US,D,19960829,000000,4.15992,4.17395,4.13661,4.13661,219151.34364696,0
+CXT.US,D,19960830,000000,4.12328,4.14832,4.12328,4.14832,379373.98246512,0
+CXT.US,D,19960903,000000,4.11713,4.19691,4.11713,4.11713,379373.98246512,0
+CXT.US,D,19960904,000000,4.11713,4.18253,4.11713,4.1685,309632.72483711,0
+CXT.US,D,19960905,000000,4.19691,4.21948,4.19691,4.19691,377709.16477317,0
+CXT.US,D,19960906,000000,4.18253,4.31229,4.18253,4.31229,284733.47777794,0
+CXT.US,D,19960909,000000,4.31229,4.31229,4.27155,4.28488,410079.64631648,0
+CXT.US,D,19960910,000000,4.29891,4.32635,4.27155,4.31229,310462.21295026,0
+CXT.US,D,19960911,000000,4.29891,4.35025,4.29891,4.35025,346165.25061025,0
+CXT.US,D,19960912,000000,4.39068,4.41568,4.36397,4.36397,785297.42601736,0
+CXT.US,D,19960913,000000,4.3773,4.42833,4.3773,4.42833,956288.80664279,0
+CXT.US,D,19960916,000000,4.45608,4.5081,4.44239,4.44239,409255.9996689,0
+CXT.US,D,19960917,000000,4.42833,4.44239,4.41054,4.42833,211677.18843003,0
+CXT.US,D,19960918,000000,4.42833,4.45608,4.42833,4.42833,535428.73558784,0
+CXT.US,D,19960919,000000,4.41568,4.42833,4.4013,4.42833,103761.95319929,0
+CXT.US,D,19960920,000000,4.42833,4.44239,4.41568,4.44239,677361.74565704,0
+CXT.US,D,19960923,000000,4.44239,4.5081,4.44239,4.5081,378535.73215356,0
+CXT.US,D,19960924,000000,4.48039,4.5081,4.45608,4.49373,467361.05785013,0
+CXT.US,D,19960925,000000,4.49373,4.53176,4.46667,4.53176,320430.6739723,0
+CXT.US,D,19960926,000000,4.54509,4.59952,4.53176,4.5718,305476.52207287,0
+CXT.US,D,19960927,000000,4.58653,4.63786,4.5718,4.63786,227449.14551149,0
+CXT.US,D,19960930,000000,4.62383,4.69027,4.62383,4.62383,456560.18798213,0
+CXT.US,D,19961001,000000,4.62383,4.65023,4.59952,4.59952,274773.77895427,0
+CXT.US,D,19961002,000000,4.63786,4.63786,4.58653,4.63786,280583.11647928,0
+CXT.US,D,19961003,000000,4.62383,4.63786,4.55947,4.59952,366078.80679197,0
+CXT.US,D,19961004,000000,4.61084,4.74022,4.59952,4.71559,512176.78182384,0
+CXT.US,D,19961007,000000,4.72997,4.76797,4.59952,4.62383,508029.34125798,0
+CXT.US,D,19961008,000000,4.62383,4.71559,4.62383,4.70295,216665.80004024,0
+CXT.US,D,19961009,000000,4.71559,4.74022,4.6752,4.69027,1021041.4526606,0
+CXT.US,D,19961010,000000,4.69027,4.71559,4.69027,4.69027,1990625.4349765,0
+CXT.US,D,19961011,000000,4.70295,4.72997,4.70295,4.72997,277256.4018282,0
+CXT.US,D,19961014,000000,4.72997,4.74022,4.71559,4.74022,704764.06071974,0
+CXT.US,D,19961015,000000,4.74022,4.75459,4.72997,4.74022,307964.9864124,0
+CXT.US,D,19961016,000000,4.74022,4.77964,4.74022,4.76797,270608.81399164,0
+CXT.US,D,19961017,000000,4.77964,4.81899,4.75459,4.80669,456560.18798213,0
+CXT.US,D,19961018,000000,4.80669,4.83198,4.77964,4.83198,501384.67415422,0
+CXT.US,D,19961021,000000,4.83198,4.88338,4.83198,4.88338,723868.57391782,0
+CXT.US,D,19961022,000000,4.87102,4.88338,4.86011,4.87102,510517.8055975,0
+CXT.US,D,19961023,000000,4.87102,4.92443,4.86011,4.91245,977884.70491323,0
+CXT.US,D,19961024,000000,4.89811,4.89811,4.83198,4.8467,840090.37321146,0
+CXT.US,D,19961025,000000,4.83198,4.87102,4.83198,4.8467,703108.00522614,0
+CXT.US,D,19961028,000000,4.8467,4.88338,4.81899,4.8467,745452.78925709,0
+CXT.US,D,19961029,000000,4.87102,4.89811,4.86011,4.86011,822656.51917086,0
+CXT.US,D,19961030,000000,4.87102,4.88338,4.8467,4.87102,975396.24057371,0
+CXT.US,D,19961031,000000,4.87102,4.87102,4.81899,4.8467,255663.42429056,0
+CXT.US,D,19961101,000000,4.8467,4.8467,4.79436,4.79436,550365.36309052,0
+CXT.US,D,19961104,000000,4.80669,4.81899,4.79436,4.80669,943846.48494518,0
+CXT.US,D,19961105,000000,4.80669,4.83198,4.80669,4.81899,1556470.1882484,0
+CXT.US,D,19961106,000000,4.81899,4.81899,4.75459,4.81899,434152.32599529,0
+CXT.US,D,19961107,000000,4.81899,4.81899,4.74022,4.79436,467361.05785013,0
+CXT.US,D,19961108,000000,4.79436,4.83198,4.76797,4.81899,712244.05740225,0
+CXT.US,D,19961111,000000,4.81899,4.81899,4.77964,4.77964,628398.58111747,0
+CXT.US,D,19961112,000000,4.79436,4.79436,4.74022,4.77964,317098.11785567,0
+CXT.US,D,19961113,000000,4.77964,4.77964,4.74022,4.76797,704764.06071974,0
+CXT.US,D,19961114,000000,4.75459,4.79436,4.74022,4.77964,581915.11871904,0
+CXT.US,D,19961115,000000,4.77964,4.77964,4.76797,4.77964,565313.67352443,0
+CXT.US,D,19961118,000000,4.77964,4.77964,4.75459,4.76797,275594.50486906,0
+CXT.US,D,19961119,000000,4.76797,4.77964,4.74022,4.76797,733819.51054314,0
+CXT.US,D,19961120,000000,4.77964,4.79436,4.75459,4.79436,487277.53476467,0
+CXT.US,D,19961121,000000,4.79436,4.79436,4.77964,4.79436,268134.95331609,0
+CXT.US,D,19961122,000000,4.80669,4.80669,4.79436,4.79436,206688.57681982,0
+CXT.US,D,19961125,000000,4.79436,4.80051,4.76797,4.79436,558666.08568784,0
+CXT.US,D,19961126,000000,4.80669,4.81899,4.77964,4.79436,333711.24598147,0
+CXT.US,D,19961127,000000,4.79436,4.83198,4.75459,4.81899,1085788.2572128,0
+CXT.US,D,19961129,000000,4.80669,4.87102,4.80669,4.87102,118710.26363316,0
+CXT.US,D,19961202,000000,4.8782,4.90665,4.85118,4.86556,993653.74126189,0
+CXT.US,D,19961203,000000,4.86556,4.89224,4.83816,4.85118,811017.3989913,0
+CXT.US,D,19961204,000000,4.83816,4.83816,4.80051,4.81524,427504.7381587,0
+CXT.US,D,19961205,000000,4.81524,4.83816,4.78544,4.82652,148598.12230254,0
+CXT.US,D,19961206,000000,4.80051,4.81524,4.73476,4.76046,332046.42828953,0
+CXT.US,D,19961209,000000,4.77349,4.78544,4.74879,4.77349,223310.46714401,0
+CXT.US,D,19961210,000000,4.77349,4.78544,4.70667,4.77349,326234.17003173,0
+CXT.US,D,19961211,000000,4.74879,4.80051,4.68138,4.69472,828468.77742866,0
+CXT.US,D,19961212,000000,4.68138,4.68138,4.60435,4.64338,449924.28307675,0
+CXT.US,D,19961213,000000,4.61084,4.64779,4.53176,4.61084,545105.12333059,0
+CXT.US,D,19961216,000000,4.61084,4.66971,4.59198,4.61084,1133945.2995015,0
+CXT.US,D,19961217,000000,4.56937,4.56937,4.3746,4.55124,1506388.3830491,0
+CXT.US,D,19961218,000000,4.55124,4.56937,4.51255,4.55124,495855.72697731,0
+CXT.US,D,19961219,000000,4.55124,4.63032,4.55124,4.61084,1058683.856895,0
+CXT.US,D,19961220,000000,4.70667,4.70667,4.43416,4.47216,1213634.573022,0
+CXT.US,D,19961223,000000,4.51255,4.53176,4.45333,4.49373,1851709.5418823,0
+CXT.US,D,19961224,000000,4.49373,4.49373,4.47216,4.49373,278921.21952014,0
+CXT.US,D,19961226,000000,4.53176,4.56937,4.51255,4.51255,642514.48270539,0
+CXT.US,D,19961227,000000,4.53176,4.53176,4.47216,4.51255,522986.41389024,0
+CXT.US,D,19961230,000000,4.53176,4.59198,4.49373,4.59198,878819.29004486,0
+CXT.US,D,19961231,000000,4.59198,4.59198,4.53176,4.55124,925302.75244329,0
+CXT.US,D,19970102,000000,4.51255,4.51255,4.39307,4.43416,744889.08782809,0
+CXT.US,D,19970103,000000,4.45333,4.51255,4.39307,4.39307,544006.92780047,0
+CXT.US,D,19970106,000000,4.45333,4.47216,4.39307,4.41568,104597.28277805,0
+CXT.US,D,19970107,000000,4.3746,4.45333,4.3746,4.45333,508029.34125798,0
+CXT.US,D,19970108,000000,4.47216,4.51255,4.41568,4.47216,294970.64621691,0
+CXT.US,D,19970109,000000,4.47216,4.51255,4.43416,4.49373,749322.76020764,0
+CXT.US,D,19970110,000000,4.45333,4.49373,4.41568,4.49373,368570.19186432,0
+CXT.US,D,19970113,000000,4.51255,4.53176,4.47216,4.51255,557293.34127522,0
+CXT.US,D,19970114,000000,4.53176,4.55124,4.47216,4.49373,273389.35161045,0
+CXT.US,D,19970115,000000,4.47216,4.49373,4.43416,4.45333,326520.40184544,0
+CXT.US,D,19970116,000000,4.45333,4.51255,4.45333,4.47216,506367.44429884,0
+CXT.US,D,19970117,000000,4.47216,4.55124,4.47216,4.47216,465982.47197193,0
+CXT.US,D,19970120,000000,4.47216,4.51255,4.45333,4.49373,172664.96051574,0
+CXT.US,D,19970121,000000,4.49373,4.51255,4.43416,4.47216,1386842.7898372,0
+CXT.US,D,19970122,000000,4.45333,4.49373,4.43416,4.43416,985075.54904926,0
+CXT.US,D,19970123,000000,4.41568,4.41568,4.315,4.33622,2045967.4799357,0
+CXT.US,D,19970124,000000,4.63032,4.66971,4.51255,4.66971,5705131.6204227,0
+CXT.US,D,19970127,000000,4.66971,4.80669,4.63032,4.70667,1468211.4847136,0
+CXT.US,D,19970128,000000,4.70667,4.82652,4.70667,4.76797,1801361.9499989,0
+CXT.US,D,19970129,000000,4.76797,4.86556,4.76797,4.86556,898186.66919434,0
+CXT.US,D,19970130,000000,4.86556,5.11994,4.86556,5.10011,1671859.5786961,0
+CXT.US,D,19970131,000000,5.10011,5.24014,5.10011,5.1802,965714.01136536,0
+CXT.US,D,19970203,000000,5.11994,5.1802,5.10011,5.1802,954080.73265138,0
+CXT.US,D,19970204,000000,5.13911,5.1802,5.11994,5.13911,1017180.2439084,0
+CXT.US,D,19970205,000000,5.10011,5.16068,5.00317,5.02272,690107.82356512,0
+CXT.US,D,19970206,000000,5.02272,5.08229,5.00317,5.0419,413940.85506865,0
+CXT.US,D,19970207,000000,5.08229,5.11994,5.02272,5.11994,292210.55372769,0
+CXT.US,D,19970210,000000,5.1802,5.1802,5.05937,5.11994,438860.54725737,0
+CXT.US,D,19970211,000000,5.13911,5.13911,5.02272,5.10011,448823.16681383,0
+CXT.US,D,19970212,000000,5.08229,5.1802,5.05937,5.16068,680148.12474146,0
+CXT.US,D,19970213,000000,5.16068,5.21719,5.16068,5.21719,464872.5935106,0
+CXT.US,D,19970214,000000,5.21719,5.27675,5.16068,5.27675,184286.55629855,0
+CXT.US,D,19970218,000000,5.37396,5.39383,5.27675,5.33635,493650.57371872,0
+CXT.US,D,19970219,000000,5.33635,5.39383,5.27675,5.29627,406750.01093263,0
+CXT.US,D,19970220,000000,5.27675,5.33635,5.25859,5.25859,394027.29888691,0
+CXT.US,D,19970221,000000,5.27675,5.27675,5.21719,5.24014,429993.20249823,0
+CXT.US,D,19970224,000000,5.24014,5.27675,5.21719,5.24014,307696.27899543,0
+CXT.US,D,19970225,000000,5.27675,5.27675,5.24014,5.27675,388501.27244279,0
+CXT.US,D,19970226,000000,5.27675,5.29627,5.21719,5.25859,369682.99105839,0
+CXT.US,D,19970227,000000,5.21719,5.21719,5.11994,5.16068,420039.34514014,0
+CXT.US,D,19970228,000000,5.13911,5.16068,5.11994,5.11994,229108.12173784,0
+CXT.US,D,19970303,000000,5.10011,5.16068,5.08229,5.16068,287221.94211746,0
+CXT.US,D,19970304,000000,5.19836,5.24014,5.11994,5.13911,576094.0982629,0
+CXT.US,D,19970305,000000,5.11994,5.1802,5.10011,5.1802,593259.24488656,0
+CXT.US,D,19970306,000000,5.16068,5.21719,5.13911,5.13911,256218.3635212,0
+CXT.US,D,19970307,000000,5.13911,5.19836,5.10011,5.16068,505818.34653377,0
+CXT.US,D,19970310,000000,5.13911,5.24014,5.13911,5.24014,205873.69237061,0
+CXT.US,D,19970311,000000,5.19836,5.24014,5.1802,5.21719,211405.56028029,0
+CXT.US,D,19970312,000000,5.24014,5.29627,5.24014,5.25859,262322.69505829,0
+CXT.US,D,19970313,000000,5.21719,5.21719,5.11994,5.11994,415611.5142262,0
+CXT.US,D,19970314,000000,5.10011,5.21719,5.10011,5.16068,328725.55510408,0
+CXT.US,D,19970317,000000,5.08229,5.11994,5.0419,5.10011,495855.72697731,0
+CXT.US,D,19970318,000000,5.08229,5.16068,5.07062,5.16068,275594.50486906,0
+CXT.US,D,19970319,000000,5.13911,5.16068,5.00015,5.08229,489774.76130257,0
+CXT.US,D,19970320,000000,5.08229,5.10011,5.0419,5.08229,311025.91437932,0
+CXT.US,D,19970321,000000,5.13911,5.13911,5.02272,5.02272,395143.01881378,0
+CXT.US,D,19970324,000000,5.0419,5.08229,5.02272,5.05937,142228.00408131,0
+CXT.US,D,19970325,000000,5.08229,5.1802,5.08229,5.16068,505275.0902343,0
+CXT.US,D,19970326,000000,5.16068,5.16068,5.05937,5.08229,245166.31063301,0
+CXT.US,D,19970327,000000,5.10011,5.10011,4.96278,4.98195,178754.68838887,0
+CXT.US,D,19970331,000000,4.94329,4.98195,4.88338,4.94329,224137.03452439,0
+CXT.US,D,19970401,000000,4.90391,4.98195,4.88338,4.92172,319314.95404543,0
+CXT.US,D,19970402,000000,4.90391,4.96278,4.82413,4.88338,688992.10363825,0
+CXT.US,D,19970403,000000,4.86556,5.02272,4.84399,5.02272,603779.72440644,0
+CXT.US,D,19970404,000000,5.00015,5.19836,5.00015,5.19836,814066.64402708,0
+CXT.US,D,19970407,000000,5.21719,5.25859,5.19836,5.24014,330933.62909546,0
+CXT.US,D,19970408,000000,5.25859,5.25859,5.19836,5.21719,614291.44172795,0
+CXT.US,D,19970409,000000,5.21719,5.29627,5.21719,5.24014,407313.71236165,0
+CXT.US,D,19970410,000000,5.21719,5.3185,5.19836,5.27675,307126.73610084,0
+CXT.US,D,19970411,000000,5.21719,5.21719,5.05937,5.05937,313794.76906695,0
+CXT.US,D,19970414,000000,5.02272,5.05937,4.94329,5.0419,521864.85249776,0
+CXT.US,D,19970415,000000,5.08229,5.13911,5.08229,5.13911,168231.28813617,0
+CXT.US,D,19970416,000000,5.11994,5.24014,5.11994,5.24014,430551.06246167,0
+CXT.US,D,19970417,000000,5.3185,5.35622,5.24014,5.25859,480361.23951118,0
+CXT.US,D,19970418,000000,5.25859,5.37674,5.21719,5.35622,281681.31200939,0
+CXT.US,D,19970421,000000,5.35622,5.37674,5.24014,5.27675,269519.38065991,0
+CXT.US,D,19970422,000000,5.27675,5.37674,5.24014,5.37674,364700.22091377,0
+CXT.US,D,19970423,000000,5.39692,5.53495,5.37674,5.43395,1006104.8251579,0
+CXT.US,D,19970424,000000,5.41575,5.52463,5.41575,5.49417,345884.86026214,0
+CXT.US,D,19970425,000000,5.49417,5.59211,5.47566,5.59211,552862.58962844,0
+CXT.US,D,19970428,000000,5.61365,5.6513,5.41575,5.55339,750990.49863238,0
+CXT.US,D,19970429,000000,5.57291,5.69207,5.55339,5.67325,424464.25532134,0
+CXT.US,D,19970430,000000,5.75195,5.98649,5.75195,5.88758,1777557.977737,0
+CXT.US,D,19970501,000000,5.9684,5.9684,5.67325,5.67325,1208117.3087763,0
+CXT.US,D,19970502,000000,5.67325,5.98649,5.67325,5.90876,1669642.7425063,0
+CXT.US,D,19970505,000000,5.98649,6.08544,5.94679,6.08544,1179315.9627059,0
+CXT.US,D,19970506,000000,6.06631,6.10396,6.00705,6.08544,981760.51732935,0
+CXT.US,D,19970507,000000,6.10396,6.10396,5.92762,6.00705,567250.11936607,0
+CXT.US,D,19970508,000000,5.9684,6.00705,5.92762,5.94679,359708.68857075,0
+CXT.US,D,19970509,000000,5.98649,6.10396,5.94679,6.00705,807433.65985447,0
+CXT.US,D,19970512,000000,6.00705,6.06631,5.90876,6.04641,865524.11437174,0
+CXT.US,D,19970513,000000,5.9684,6.08544,5.9684,6.08544,711142.94113933,0
+CXT.US,D,19970514,000000,6.16349,6.16349,6.04641,6.06631,1205891.7103881,0
+CXT.US,D,19970515,000000,6.06631,6.06631,6.02557,6.06631,796910.25960178,0
+CXT.US,D,19970516,000000,6.06631,6.26178,6.06631,6.16349,874397.30059644,0
+CXT.US,D,19970519,000000,6.14504,6.14504,6.08544,6.10396,289982.03460672,0
+CXT.US,D,19970520,000000,6.08544,6.20325,6.04641,6.18339,425574.13378263,0
+CXT.US,D,19970521,000000,6.16349,6.20325,6.12518,6.16349,436080.00963856,0
+CXT.US,D,19970522,000000,6.22312,6.26178,6.18339,6.20325,1335931.4965248,0
+CXT.US,D,19970523,000000,6.20325,6.22312,6.08544,6.18339,840090.37321146,0
+CXT.US,D,19970527,000000,6.14504,6.26178,6.00705,6.26178,1566710.2774202,0
+CXT.US,D,19970528,000000,6.22312,6.30116,6.22312,6.30116,1062545.0656472,0
+CXT.US,D,19970529,000000,6.283,6.42099,6.26178,6.34256,983971.51205354,0
+CXT.US,D,19970530,000000,6.32103,6.47749,6.24295,6.45933,679038.24628016,0
+CXT.US,D,19970602,000000,6.45933,6.50007,6.40011,6.50007,579432.49584512,0
+CXT.US,D,19970603,000000,6.47749,6.57815,6.42099,6.42099,728299.3255646,0
+CXT.US,D,19970604,000000,6.45933,6.55967,6.40011,6.50007,459329.04266977,0
+CXT.US,D,19970605,000000,6.53741,6.69728,6.53741,6.55967,1235218.7883613,0
+CXT.US,D,19970606,000000,6.59694,6.85513,6.57815,6.71714,897076.79073307,0
+CXT.US,D,19970609,000000,6.71714,6.81439,6.65553,6.81439,556171.77988277,0
+CXT.US,D,19970610,000000,6.81439,6.81439,6.59694,6.59694,1004451.6903971,0
+CXT.US,D,19970611,000000,6.63837,6.65553,6.57815,6.59694,877712.33231634,0
+CXT.US,D,19970612,000000,6.59694,6.63837,6.55967,6.61583,1049828.195067,0
+CXT.US,D,19970613,000000,6.63837,6.65553,6.57815,6.59694,933618.07870456,0
+CXT.US,D,19970616,000000,6.53741,6.65553,6.53741,6.63837,662985.89885059,0
+CXT.US,D,19970617,000000,6.61583,6.63837,6.59694,6.61583,532937.35051552,0
+CXT.US,D,19970618,000000,6.59694,6.61583,6.47749,6.57815,573888.94500426,0
+CXT.US,D,19970619,000000,6.57815,6.71714,6.55967,6.6764,788063.35997219,0
+CXT.US,D,19970620,000000,6.6764,6.6764,6.57815,6.59694,583305.38752848,0
+CXT.US,D,19970623,000000,6.59694,6.63837,6.51858,6.51858,447149.58692352,0
+CXT.US,D,19970624,000000,6.51858,6.66748,6.51858,6.63837,499188.28309399,0
+CXT.US,D,19970625,000000,6.63837,6.68738,6.50007,6.55967,499188.28309399,0
+CXT.US,D,19970626,000000,6.57815,6.65553,6.4477,6.47749,436634.94886921,0
+CXT.US,D,19970627,000000,6.50007,6.61583,6.50007,6.58638,148869.75045228,0
+CXT.US,D,19970630,000000,6.58638,6.63837,6.47065,6.6076,439961.66352026,0
+CXT.US,D,19970701,000000,6.59694,6.63837,6.50865,6.53741,447698.68468859,0
+CXT.US,D,19970702,000000,6.59694,6.6764,6.58638,6.63837,241293.41894967,0
+CXT.US,D,19970703,000000,6.6764,6.75445,6.65553,6.71714,247374.38462441,0
+CXT.US,D,19970707,000000,6.69728,6.69728,6.59694,6.63837,354740.52209008,0
+CXT.US,D,19970708,000000,6.61583,6.63837,6.56821,6.59694,394599.76251431,0
+CXT.US,D,19970709,000000,6.63837,6.65553,6.53741,6.61583,841743.50797225,0
+CXT.US,D,19970710,000000,6.63837,6.6764,6.59694,6.65553,739903.39695064,0
+CXT.US,D,19970711,000000,6.69728,6.87292,6.62778,6.84416,847272.45514914,0
+CXT.US,D,19970714,000000,6.8353,6.89243,6.77636,6.85513,768132.27939369,0
+CXT.US,D,19970715,000000,6.85513,6.92223,6.81439,6.9041,525191.56714885,0
+CXT.US,D,19970716,000000,6.9147,6.95203,6.84416,6.85513,405091.03470629,0
+CXT.US,D,19970717,000000,6.89243,6.92223,6.81439,6.8353,392368.32266057,0
+CXT.US,D,19970718,000000,6.79487,6.79487,6.75445,6.7839,340350.07161965,0
+CXT.US,D,19970721,000000,6.77636,6.79487,6.68738,6.77636,469285.82076065,0
+CXT.US,D,19970722,000000,6.75445,6.94415,6.75445,6.94415,371336.12581915,0
+CXT.US,D,19970723,000000,6.95203,7.07116,6.95203,7.03074,347535.0742901,0
+CXT.US,D,19970724,000000,7.04279,7.04279,6.89243,7.03074,250143.23931205,0
+CXT.US,D,19970725,000000,7.0116,7.10093,6.97426,6.98249,271166.67395508,0
+CXT.US,D,19970728,000000,6.92223,7.0116,6.86573,6.86573,542336.26864296,0
+CXT.US,D,19970729,000000,6.85513,6.95203,6.84416,6.94415,166575.23264262,0
+CXT.US,D,19970730,000000,6.95203,7.18039,6.95203,7.1417,446594.64769287,0
+CXT.US,D,19970731,000000,7.12118,7.20912,7.1126,7.18039,299950.49562876,0
+CXT.US,D,19970801,000000,7.22732,7.26945,7.16945,7.20912,658006.04943875,0
+CXT.US,D,19970804,000000,7.20912,7.32863,7.20912,7.28035,488109.94361063,0
+CXT.US,D,19970805,000000,7.30671,7.31835,7.22732,7.28893,299392.63566531,0
+CXT.US,D,19970806,000000,7.30671,7.41799,7.30671,7.40705,482017.29500475,0
+CXT.US,D,19970807,000000,7.41799,7.46697,7.26945,7.29921,446594.64769287,0
+CXT.US,D,19970808,000000,7.26945,7.30671,7.08249,7.20912,805219.74439748,0
+CXT.US,D,19970811,000000,7.16945,7.35843,7.16018,7.35843,197015.10980985,0
+CXT.US,D,19970812,000000,7.33721,7.35843,7.05269,7.09037,712787.31370169,0
+CXT.US,D,19970813,000000,7.10093,7.20912,7.03074,7.09037,794690.5026792,0
+CXT.US,D,19970814,000000,7.09037,7.18039,7.06092,7.10093,346985.97652503,0
+CXT.US,D,19970815,000000,7.06092,7.07116,6.86573,6.87292,556171.77988277,0
+CXT.US,D,19970818,000000,6.80616,6.97426,6.77636,6.97426,599334.36909569,0
+CXT.US,D,19970819,000000,6.97426,7.09037,6.97426,7.09037,352512.00296915,0
+CXT.US,D,19970820,000000,7.09037,7.1126,7.0225,7.10093,353075.70439814,0
+CXT.US,D,19970821,000000,7.06092,7.1417,7.04279,7.04279,264527.8483169,0
+CXT.US,D,19970822,000000,7.00302,7.08249,6.9041,7.08249,279473.23801799,0
+CXT.US,D,19970825,000000,7.07116,7.16945,7.03074,7.14959,172664.96051574,0
+CXT.US,D,19970826,000000,7.16945,7.19172,7.0116,7.03074,691211.86056081,0
+CXT.US,D,19970827,000000,6.99277,7.04279,6.9147,7.0225,451022.47860684,0
+CXT.US,D,19970828,000000,7.0116,7.05269,6.93352,7.0116,313236.9091035,0
+CXT.US,D,19970829,000000,6.99277,7.00302,6.87292,6.97426,274499.23007174,0
+CXT.US,D,19970902,000000,6.95203,7.1417,6.95203,7.07116,304378.32654273,0
+CXT.US,D,19970903,000000,7.07116,7.14959,7.03421,7.1417,479800.45881496,0
+CXT.US,D,19970904,000000,7.14959,7.20912,7.10093,7.18039,261767.75582765,0
+CXT.US,D,19970905,000000,7.22048,7.23927,7.03421,7.03421,372448.92501322,0
+CXT.US,D,19970908,000000,7.07116,7.10093,6.99277,7.0116,655248.87768229,0
+CXT.US,D,19970909,000000,7.0225,7.0225,6.95203,6.96297,444935.67146653,0
+CXT.US,D,19970910,000000,6.95203,6.99277,6.83287,6.84416,570570.99255158,0
+CXT.US,D,19970911,000000,6.88389,6.88389,6.58638,6.75445,671280.77998231,0
+CXT.US,D,19970912,000000,6.79487,6.81439,6.68738,6.79487,750432.63866893,0
+CXT.US,D,19970915,000000,6.75445,6.81439,6.73461,6.73461,395695.03731162,0
+CXT.US,D,19970916,000000,6.76511,6.93352,6.7466,6.92223,646945.23435217,0
+CXT.US,D,19970917,000000,6.95203,6.95203,6.83287,6.9147,537359.33996392,0
+CXT.US,D,19970918,000000,6.99277,7.04279,6.85513,6.93352,664639.03361132,0
+CXT.US,D,19970919,000000,6.87292,6.93352,6.81439,6.84416,702287.27931136,0
+CXT.US,D,19970922,000000,6.88389,6.9041,6.7466,6.75445,649162.07054195,0
+CXT.US,D,19970923,000000,6.75445,6.75445,6.61583,6.64591,874940.55689593,0
+CXT.US,D,19970924,000000,6.61583,6.84416,6.61583,6.71714,706712.18949256,0
+CXT.US,D,19970925,000000,6.69457,6.69457,6.54529,6.55727,653578.21852478,0
+CXT.US,D,19970926,000000,6.56821,6.64591,6.54529,6.55727,534041.38751124,0
+CXT.US,D,19970929,000000,6.55727,6.57506,6.52612,6.56821,574455.56716608,0
+CXT.US,D,19970930,000000,6.56821,6.56821,6.50865,6.51858,391810.46269712,0
+CXT.US,D,19971001,000000,6.53741,6.61583,6.49733,6.61583,1459352.9021529,0
+CXT.US,D,19971002,000000,6.57506,6.7466,6.57506,6.70551,391810.46269712,0
+CXT.US,D,19971003,000000,6.79487,6.81439,6.64591,6.68738,634762.85787312,0
+CXT.US,D,19971006,000000,6.69457,6.71714,6.63601,6.64591,316551.9408234,0
+CXT.US,D,19971007,000000,6.61583,6.82429,6.61583,6.80307,653578.21852478,0
+CXT.US,D,19971008,000000,6.80307,6.80307,6.6648,6.68738,314895.88532984,0
+CXT.US,D,19971009,000000,6.65553,6.79487,6.64591,6.79487,398455.12980088,0
+CXT.US,D,19971010,000000,6.77636,6.79487,6.70551,6.76511,733819.51054314,0
+CXT.US,D,19971013,000000,6.87292,6.97426,6.82429,6.96297,451022.47860684,0
+CXT.US,D,19971014,000000,6.97426,6.98249,6.87292,6.94415,1785312.5233021,0
+CXT.US,D,19971015,000000,6.9041,7.05269,6.9041,7.05269,611525.50777312,0
+CXT.US,D,19971016,000000,7.0116,7.17251,7.0116,7.04279,929181.48559221,0
+CXT.US,D,19971017,000000,7.00302,7.06092,6.97426,7.06092,939707.8065777,0
+CXT.US,D,19971020,000000,7.06092,7.43786,7.05269,7.43786,943019.9175648,0
+CXT.US,D,19971021,000000,7.41799,7.42928,7.17251,7.26191,592701.38492311,0
+CXT.US,D,19971022,000000,7.18039,7.26945,7.05269,7.1126,435536.75333909,0
+CXT.US,D,19971023,000000,6.97426,6.98249,6.87292,6.94415,744889.08782809,0
+CXT.US,D,19971024,000000,6.96297,6.96297,6.76511,6.81439,865524.11437174,0
+CXT.US,D,19971027,000000,6.77636,6.79487,6.4179,6.4179,1239079.9971135,0
+CXT.US,D,19971028,000000,6.35833,6.65553,6.26897,6.63601,1494766.7872663,0
+CXT.US,D,19971029,000000,6.62778,6.6648,6.57506,6.58638,3223636.1493466,0
+CXT.US,D,19971030,000000,6.49733,6.51858,6.36896,6.38848,959072.26499437,0
+CXT.US,D,19971031,000000,6.45933,6.60517,6.4477,6.58638,944681.81452394,0
+CXT.US,D,19971103,000000,6.62778,6.75445,6.62778,6.6764,518541.05857949,0
+CXT.US,D,19971104,000000,6.69457,6.69457,6.57506,6.65553,285551.28295994,0
+CXT.US,D,19971105,000000,6.63601,6.73461,6.63601,6.68738,562267.34922146,0
+CXT.US,D,19971106,000000,6.6764,6.73461,6.64591,6.65553,214726.43346578,0
+CXT.US,D,19971107,000000,6.61583,6.63601,6.45933,6.55727,389596.54724014,0
+CXT.US,D,19971110,000000,6.53741,6.6648,6.53741,6.6648,292210.55372769,0
+CXT.US,D,19971111,000000,6.64591,6.6764,6.55727,6.56821,747114.68621625,0
+CXT.US,D,19971112,000000,6.55727,6.61583,6.4371,6.4371,403986.99771057,0
+CXT.US,D,19971113,000000,6.4371,6.57506,6.4371,6.54529,365813.02010787,0
+CXT.US,D,19971114,000000,6.58638,6.61583,6.51858,6.60517,165465.35418133,0
+CXT.US,D,19971117,000000,6.68738,6.72503,6.61583,6.70551,612626.62403601,0
+CXT.US,D,19971118,000000,6.70551,6.77636,6.65553,6.69457,441629.401945,0
+CXT.US,D,19971119,000000,6.6764,6.75445,6.6764,6.75445,158841.13220712,0
+CXT.US,D,19971120,000000,6.75445,6.75445,6.69457,6.71714,696740.80773772,0
+CXT.US,D,19971121,000000,6.73461,6.85513,6.72503,6.82429,275594.50486906,0
+CXT.US,D,19971124,000000,6.85513,6.9147,6.63601,6.63601,401773.08225358,0
+CXT.US,D,19971125,000000,6.6764,6.73461,6.61583,6.63601,399567.92899497,0
+CXT.US,D,19971126,000000,6.64591,6.71714,6.61583,6.65553,154407.45982755,0
+CXT.US,D,19971128,000000,6.61583,6.71714,6.61583,6.6764,117325.83628935,0
+CXT.US,D,19971201,000000,6.69457,6.93352,6.65553,6.93352,646387.37438875,0
+CXT.US,D,19971202,000000,6.9147,6.9147,6.79487,6.80307,561166.23295854,0
+CXT.US,D,19971203,000000,6.80307,6.81439,6.68429,6.7839,754860.46958293,0
+CXT.US,D,19971204,000000,6.79487,6.86336,6.73461,6.75445,699503.82095975,0
+CXT.US,D,19971205,000000,6.76511,6.96297,6.76511,6.93352,245718.32913086,0
+CXT.US,D,19971208,000000,6.93352,6.96297,6.87292,6.88389,438860.54725737,0
+CXT.US,D,19971209,000000,6.88389,6.89243,6.83287,6.87292,216391.25115771,0
+CXT.US,D,19971210,000000,6.85513,6.86336,6.73461,6.7839,239085.34495826,0
+CXT.US,D,19971211,000000,6.7839,6.83287,6.60517,6.63601,325392.99898739,0
+CXT.US,D,19971212,000000,6.53463,6.55727,6.33711,6.40904,1195923.2493661,0
+CXT.US,D,19971215,000000,6.4371,6.6648,6.4371,6.60517,360266.5485342,0
+CXT.US,D,19971216,000000,6.57506,6.69457,6.57506,6.64591,262874.71355614,0
+CXT.US,D,19971217,000000,6.68429,6.69457,6.56547,6.61583,368024.01483205,0
+CXT.US,D,19971218,000000,6.6531,6.6531,6.45593,6.46787,265088.62901313,0
+CXT.US,D,19971219,000000,6.3775,6.59461,6.35625,6.53463,742681.01383668,0
+CXT.US,D,19971222,000000,6.57506,6.7144,6.50556,6.70551,545105.12333059,0
+CXT.US,D,19971223,000000,6.6648,6.6648,6.55727,6.6648,369682.99105839,0
+CXT.US,D,19971224,000000,6.62469,6.6648,6.58638,6.58638,224137.03452439,0
+CXT.US,D,19971226,000000,6.6764,6.6764,6.57506,6.57506,128947.43207215,0
+CXT.US,D,19971229,000000,6.63601,6.7144,6.57506,6.6764,672948.51840705,0
+CXT.US,D,19971230,000000,6.7144,6.86336,6.6764,6.86336,250698.17854269,0
+CXT.US,D,19971231,000000,6.85513,6.9147,6.83287,6.89243,242955.31590881,0
+CXT.US,D,19980102,000000,6.87292,6.95203,6.81439,6.81439,241842.51671473,0
+CXT.US,D,19980105,000000,6.774,7.03421,6.774,6.84416,448823.16681383,0
+CXT.US,D,19980106,000000,6.84416,6.89243,6.73461,6.79487,273389.35161045,0
+CXT.US,D,19980107,000000,6.79487,6.79487,6.6764,6.76511,322086.72946587,0
+CXT.US,D,19980108,000000,6.774,6.774,6.60517,6.63601,245718.32913086,0
+CXT.US,D,19980109,000000,6.61583,6.63601,6.55727,6.56547,442727.59747512,0
+CXT.US,D,19980112,000000,6.53463,6.61583,6.47541,6.49733,463774.39798052,0
+CXT.US,D,19980113,000000,6.51584,6.55727,6.47541,6.53463,287773.96061531,0
+CXT.US,D,19980114,000000,6.53463,6.55727,6.47541,6.55727,237957.94210022,0
+CXT.US,D,19980115,000000,6.53463,6.57506,6.49733,6.50556,113452.94460601,0
+CXT.US,D,19980116,000000,6.51584,6.61583,6.39733,6.41519,539015.39545748,0
+CXT.US,D,19980120,000000,6.4371,6.51309,6.3775,6.49733,581634.72837093,0
+CXT.US,D,19980121,000000,6.53463,6.69457,6.3775,6.4371,671280.77998231,0
+CXT.US,D,19980122,000000,6.39733,6.59461,6.39733,6.57506,328170.6158734,0
+CXT.US,D,19980123,000000,6.59461,6.6531,6.51584,6.60517,511916.83660528,0
+CXT.US,D,19980126,000000,6.63601,6.83287,6.63601,6.68429,455453.23025361,0
+CXT.US,D,19980127,000000,6.68429,6.86336,6.68429,6.70551,389596.54724014,0
+CXT.US,D,19980128,000000,6.70551,6.70551,6.62469,6.68429,363047.08615301,0
+CXT.US,D,19980129,000000,6.7144,6.99277,6.7144,6.82429,514133.67279507,0
+CXT.US,D,19980130,000000,6.81439,6.95203,6.81439,6.86336,850593.32833462,0
+CXT.US,D,19980202,000000,6.97426,7.07116,6.96297,7.0116,701171.5593845,0
+CXT.US,D,19980203,000000,7.0116,7.05269,6.97426,7.04279,254007.36879701,0
+CXT.US,D,19980204,000000,7.04279,7.09308,6.97426,7.07116,447149.58692352,0
+CXT.US,D,19980205,000000,7.06363,7.17251,7.03421,7.10093,577201.05599139,0
+CXT.US,D,19980206,000000,7.07116,7.17251,7.07116,7.1417,382960.64233475,0
+CXT.US,D,19980209,000000,7.1417,7.1417,7.04279,7.07116,284456.00816261,0
+CXT.US,D,19980210,000000,7.07116,7.39917,7.07116,7.30981,804670.64663241,0
+CXT.US,D,19980211,000000,7.35159,7.42928,7.2509,7.30981,375766.8774659,0
+CXT.US,D,19980212,000000,7.30981,7.30981,7.15233,7.2119,603224.78517577,0
+CXT.US,D,19980213,000000,7.17251,7.19172,7.09308,7.16018,344792.5061976,0
+CXT.US,D,19980217,000000,7.19172,7.33106,7.15233,7.22048,477601.14702193,0
+CXT.US,D,19980218,000000,7.23072,7.2509,7.16018,7.22048,307696.27899543,0
+CXT.US,D,19980219,000000,7.27108,7.29133,7.06363,7.1417,210850.62104965,0
+CXT.US,D,19980220,000000,7.13142,7.27108,7.07116,7.26191,349194.05051644,0
+CXT.US,D,19980223,000000,7.27108,7.41011,7.17251,7.41011,521318.67546552,0
+CXT.US,D,19980224,000000,7.45155,7.60905,7.42418,7.54094,2411765.8963795,0
+CXT.US,D,19980225,000000,7.54094,7.74704,7.54094,7.5779,541232.23164724,0
+CXT.US,D,19980226,000000,7.58919,7.65698,7.51969,7.65698,428340.06773746,0
+CXT.US,D,19980227,000000,7.65698,7.88812,7.65698,7.78674,573331.08504084,0
+CXT.US,D,19980302,000000,7.80557,7.80557,7.58919,7.708,555082.34655103,0
+CXT.US,D,19980303,000000,7.708,7.85659,7.708,7.85659,840639.47097656,0
+CXT.US,D,19980304,000000,7.89562,7.89562,7.74704,7.75798,342552.30414549,0
+CXT.US,D,19980305,000000,7.72683,7.76861,7.66831,7.708,462661.59878642,0
+CXT.US,D,19980306,000000,7.74704,7.9463,7.73812,7.92817,292759.65149273,0
+CXT.US,D,19980309,000000,7.90622,7.96582,7.80557,7.81758,121189.9657743,0
+CXT.US,D,19980310,000000,7.81758,7.96582,7.81758,7.9463,182072.64084156,0
+CXT.US,D,19980311,000000,7.92817,8.0367,7.92817,7.96582,435536.75333909,0
+CXT.US,D,19980312,000000,7.92817,8.00722,7.90622,7.9463,184286.55629855,0
+CXT.US,D,19980313,000000,7.96582,8.12603,7.96582,8.01719,375211.93823528,0
+CXT.US,D,19980316,000000,8.0367,8.15583,7.98808,8.14587,550087.89347524,0
+CXT.US,D,19980317,000000,8.12603,8.27496,8.12603,8.27496,239085.34495826,0
+CXT.US,D,19980318,000000,8.27496,8.27496,8.14587,8.20477,199226.10453405,0
+CXT.US,D,19980319,000000,8.1849,8.28594,8.1849,8.26368,232998.53781793,0
+CXT.US,D,19980320,000000,8.28594,8.36502,8.24489,8.3561,413940.85506865,0
+CXT.US,D,19980323,000000,8.31539,8.32328,8.11509,8.21575,286114.98438896,0
+CXT.US,D,19980324,000000,8.21575,8.36502,8.21575,8.3561,247374.38462441,0
+CXT.US,D,19980325,000000,8.3462,8.40437,8.20477,8.22669,291652.69376424,0
+CXT.US,D,19980326,000000,8.22669,8.26368,8.174,8.19588,184847.33699478,0
+CXT.US,D,19980327,000000,8.19588,8.26368,8.16646,8.174,310462.21295026,0
+CXT.US,D,19980330,000000,8.1849,8.20477,8.09623,8.11509,266192.66600883,0
+CXT.US,D,19980331,000000,8.12603,8.48419,8.12603,8.44581,437762.35172726,0
+CXT.US,D,19980401,000000,8.47526,8.54306,8.38624,8.51329,493095.63448805,0
+CXT.US,D,19980402,000000,8.53517,8.53517,8.28594,8.36502,398455.12980088,0
+CXT.US,D,19980403,000000,8.38624,8.44581,8.24489,8.43556,351407.96597343,0
+CXT.US,D,19980406,000000,8.45335,8.60231,8.45335,8.45335,421695.4006337,0
+CXT.US,D,19980407,000000,8.45335,8.45335,8.19588,8.33422,499188.28309399,0
+CXT.US,D,19980408,000000,8.3753,8.48419,8.16646,8.174,616499.51571936,0
+CXT.US,D,19980409,000000,8.20477,8.24489,8.19588,8.21575,561166.23295854,0
+CXT.US,D,19980413,000000,8.1849,8.33422,8.0846,8.33422,439412.56575522,0
+CXT.US,D,19980414,000000,8.32328,8.43556,8.28594,8.41604,219700.44141203,0
+CXT.US,D,19980415,000000,8.38624,8.42393,8.31539,8.41604,226897.12701364,0
+CXT.US,D,19980416,000000,8.45335,8.53517,8.40437,8.40437,257342.84564646,0
+CXT.US,D,19980417,000000,8.40437,8.60231,8.39378,8.60231,320976.85100457,0
+CXT.US,D,19980420,000000,8.58415,8.82209,8.56529,8.79299,560053.43376444,0
+CXT.US,D,19980421,000000,8.83307,8.983,8.76287,8.97172,493650.57371872,0
+CXT.US,D,19980422,000000,8.94195,8.96283,8.83307,8.94195,298294.44013519,0
+CXT.US,D,19980423,000000,8.92344,8.94195,8.68414,8.69133,280583.11647928,0
+CXT.US,D,19980424,000000,8.68414,8.72245,8.40437,8.42393,532379.49055207,0
+CXT.US,D,19980427,000000,8.42393,8.48419,8.23492,8.28594,413940.85506865,0
+CXT.US,D,19980428,000000,8.32328,8.43556,8.26368,8.28594,345884.86026214,0
+CXT.US,D,19980429,000000,8.28594,8.3753,8.28594,8.3462,221365.25910396,0
+CXT.US,D,19980430,000000,8.3462,8.60231,8.30511,8.57282,610958.8856113,0
+CXT.US,D,19980501,000000,8.58415,8.59509,8.47526,8.58415,218611.00808028,0
+CXT.US,D,19980504,000000,8.62558,8.72245,8.53827,8.60231,256787.90641581,0
+CXT.US,D,19980505,000000,8.62558,8.62558,8.46432,8.54306,427236.03074177,0
+CXT.US,D,19980506,000000,8.52458,8.60231,8.42393,8.42393,375211.93823528,0
+CXT.US,D,19980507,000000,8.44581,8.51329,8.38624,8.44581,420591.36363801,0
+CXT.US,D,19980508,000000,8.40437,8.55473,8.3753,8.47526,427236.03074177,0
+CXT.US,D,19980511,000000,8.48419,8.48419,8.44581,8.44581,639193.60951992,0
+CXT.US,D,19980512,000000,8.46432,8.54306,8.38624,8.53517,167685.11110391,0
+CXT.US,D,19980513,000000,8.54306,8.56529,8.50541,8.51329,142762.4981824,0
+CXT.US,D,19980514,000000,8.44581,8.52458,8.44581,8.45335,251241.43484216,0
+CXT.US,D,19980515,000000,8.44581,8.48419,8.38624,8.39378,254571.07022603,0
+CXT.US,D,19980518,000000,8.38624,8.44581,8.32328,8.38624,247932.24458785,0
+CXT.US,D,19980519,000000,8.39378,8.62558,8.36502,8.56529,387391.39398153,0
+CXT.US,D,19980520,000000,8.66292,8.66292,8.56529,8.60231,185387.67256146,0
+CXT.US,D,19980521,000000,8.60231,8.6434,8.52458,8.53517,216391.25115771,0
+CXT.US,D,19980522,000000,8.55473,8.70296,8.55473,8.70296,274499.23007174,0
+CXT.US,D,19980526,000000,8.70296,8.84432,8.68414,8.70296,553963.70589136,0
+CXT.US,D,19980527,000000,8.66292,8.66292,8.32328,8.47526,628678.97146561,0
+CXT.US,D,19980528,000000,8.46432,8.70296,8.45335,8.53517,730504.47882323,0
+CXT.US,D,19980529,000000,8.52458,8.55473,8.36502,8.39378,320430.6739723,0
+CXT.US,D,19980601,000000,8.40437,8.52458,8.24489,8.27496,383518.50229817,0
+CXT.US,D,19980602,000000,8.27496,8.31539,8.1849,8.22669,420591.36363801,0
+CXT.US,D,19980603,000000,8.24489,8.29723,7.96582,7.99662,430551.06246167,0
+CXT.US,D,19980604,000000,7.98464,8.0672,7.9463,8.05584,403437.89994552,0
+CXT.US,D,19980605,000000,8.04459,8.20477,8.04459,8.1849,175977.07150285,0
+CXT.US,D,19980608,000000,8.1849,8.22669,8.0672,8.12603,471502.65695041,0
+CXT.US,D,19980609,000000,8.15583,8.20477,8.14587,8.15583,639745.62801776,0
+CXT.US,D,19980610,000000,8.15583,8.22669,8.0672,8.0672,615959.18015266,0
+CXT.US,D,19980611,000000,8.04459,8.16646,7.83707,7.83707,394599.76251431,0
+CXT.US,D,19980612,000000,7.83707,7.9463,7.66553,7.72683,783629.68759265,0
+CXT.US,D,19980615,000000,7.72683,7.74704,7.62718,7.64535,415065.33719393,0
+CXT.US,D,19980616,000000,7.64535,7.64535,7.42692,7.51663,974008.8924971,0
+CXT.US,D,19980617,000000,7.58644,7.73503,7.56762,7.66553,725515.86721301,0
+CXT.US,D,19980618,000000,7.70523,7.72683,7.47825,7.51663,801890.1090136,0
+CXT.US,D,19980619,000000,7.56762,7.58644,7.50805,7.56762,1316026.7025415,0
+CXT.US,D,19980622,000000,7.56762,7.66553,7.54536,7.61659,586614.57778278,0
+CXT.US,D,19980623,000000,7.65698,7.65698,7.54536,7.62718,531278.37428918,0
+CXT.US,D,19980624,000000,7.60631,7.86516,7.60631,7.86516,836763.6585604,0
+CXT.US,D,19980625,000000,7.90622,7.9463,7.63406,7.65698,581091.47207146,0
+CXT.US,D,19980626,000000,7.66553,7.72683,7.66553,7.71589,617612.31491346,0
+CXT.US,D,19980629,000000,7.74704,7.76653,7.69804,7.71589,561721.17218921,0
+CXT.US,D,19980630,000000,7.72683,7.75798,7.66553,7.75798,370235.00955623,0
+CXT.US,D,19980701,000000,7.78674,7.86516,7.73503,7.80557,460433.07966549,0
+CXT.US,D,19980702,000000,7.80557,7.85388,7.79428,7.81758,381856.60533903,0
+CXT.US,D,19980706,000000,7.82512,7.92608,7.82512,7.89562,239634.44272332,0
+CXT.US,D,19980707,000000,7.85388,7.9463,7.82512,7.92608,349766.51414384,0
+CXT.US,D,19980708,000000,7.98464,8.19588,7.9463,8.1849,594915.3003801,0
+CXT.US,D,19980709,000000,8.1849,8.1849,7.88812,7.88812,744889.08782809,0
+CXT.US,D,19980710,000000,7.89562,7.89562,7.83707,7.89562,291652.69376424,0
+CXT.US,D,19980713,000000,7.90622,8.04459,7.86516,7.96582,573888.94500426,0
+CXT.US,D,19980714,000000,7.96582,8.12603,7.9463,8.0367,262322.69505829,0
+CXT.US,D,19980715,000000,8.07467,8.1062,7.88812,7.90622,324300.64492285,0
+CXT.US,D,19980716,000000,7.9463,8.0846,7.9463,8.0846,243498.57220828,0
+CXT.US,D,19980717,000000,8.1849,8.20477,8.12603,8.15583,451586.18003589,0
+CXT.US,D,19980720,000000,8.15583,8.21575,8.0846,8.16646,549532.95424459,0
+CXT.US,D,19980721,000000,8.20477,8.38624,8.20477,8.26368,713339.33219957,0
+CXT.US,D,19980722,000000,8.3462,8.5458,8.3462,8.46432,693422.85528502,0
+CXT.US,D,19980723,000000,8.47526,8.50541,8.32564,8.42393,723319.47615278,0
+CXT.US,D,19980724,000000,8.40437,8.41604,8.26368,8.26368,218611.00808028,0
+CXT.US,D,19980727,000000,8.26368,8.28594,8.04459,8.23492,715573.69278611,0
+CXT.US,D,19980728,000000,8.19588,8.19588,7.84634,7.9463,381856.60533903,0
+CXT.US,D,19980729,000000,8.02503,8.0367,7.84634,7.87677,444395.33589983,0
+CXT.US,D,19980730,000000,7.88812,8.02503,7.86516,7.99662,675708.61089631,0
+CXT.US,D,19980731,000000,7.99662,8.02503,7.86516,7.90622,419490.2473751,0
+CXT.US,D,19980803,000000,7.90622,7.92608,7.71589,7.73503,608744.97015431,0
+CXT.US,D,19980804,000000,7.74704,7.80557,7.42692,7.42692,503610.27254236,0
+CXT.US,D,19980805,000000,7.42692,7.60631,7.36628,7.56762,579432.49584512,0
+CXT.US,D,19980806,000000,7.56762,7.58644,7.42692,7.54536,373561.72420732,0
+CXT.US,D,19980807,000000,7.46697,7.61659,7.46697,7.60631,464311.81281438,0
+CXT.US,D,19980810,000000,7.58644,7.69804,7.54536,7.61659,410079.64631648,0
+CXT.US,D,19980811,000000,7.57516,7.57516,7.40705,7.42692,753744.74965603,0
+CXT.US,D,19980812,000000,7.42692,7.50805,7.3485,7.49673,682916.97942909,0
+CXT.US,D,19980813,000000,7.52754,7.66553,7.44609,7.45665,302158.56962014,0
+CXT.US,D,19980814,000000,7.44609,7.60631,7.38583,7.41595,500832.65565635,0
+CXT.US,D,19980817,000000,7.40705,7.52754,7.28893,7.52754,855576.09847923,0
+CXT.US,D,19980818,000000,7.52754,7.71589,7.52754,7.66553,299950.49562876,0
+CXT.US,D,19980819,000000,7.68713,7.71589,7.63406,7.68713,273947.21157389,0
+CXT.US,D,19980820,000000,7.64535,7.68713,7.50805,7.63406,490884.63976386,0
+CXT.US,D,19980821,000000,7.60631,7.63406,7.39712,7.46697,235746.94737602,0
+CXT.US,D,19980824,000000,7.48614,7.57516,7.46697,7.46697,204772.5761077,0
+CXT.US,D,19980825,000000,7.48614,7.52754,7.3485,7.3783,413409.28170036,0
+CXT.US,D,19980826,000000,7.40705,7.42692,7.30671,7.30671,453248.07699503,0
+CXT.US,D,19980827,000000,7.26667,7.26667,6.96912,6.96912,480916.17874183,0
+CXT.US,D,19980828,000000,7.00031,7.00031,6.67095,6.82228,983416.57282289,0
+CXT.US,D,19980831,000000,6.81165,6.83044,6.43127,6.45009,528503.67813598,0
+CXT.US,D,19980901,000000,6.43127,6.60996,6.36076,6.5206,691766.79979148,0
+CXT.US,D,19980902,000000,6.53192,6.5405,6.36896,6.36896,585507.62005428,0
+CXT.US,D,19980903,000000,6.35079,6.35079,6.19124,6.25049,593814.18411718,0
+CXT.US,D,19980904,000000,6.24052,6.25049,6.0488,6.10871,597135.05730269,0
+CXT.US,D,19980908,000000,6.2317,6.43127,6.19124,6.41137,873287.42213517,0
+CXT.US,D,19980909,000000,6.41137,6.41137,6.30116,6.35079,428340.06773746,0
+CXT.US,D,19980910,000000,6.26897,6.26897,6.09093,6.12004,1475951.4266147,0
+CXT.US,D,19980911,000000,6.03856,6.25049,6.03856,6.24052,585507.62005428,0
+CXT.US,D,19980914,000000,6.26897,6.41137,6.25049,6.4032,869408.68898627,0
+CXT.US,D,19980915,000000,6.43127,6.5206,6.30971,6.46242,439412.56575522,0
+CXT.US,D,19980916,000000,6.43127,6.46242,6.14504,6.46242,743793.81303075,0
+CXT.US,D,19980917,000000,6.4032,6.4032,6.16081,6.25049,313236.9091035,0
+CXT.US,D,19980918,000000,6.25049,6.33985,6.19124,6.25049,403250.97304677,0
+CXT.US,D,19980921,000000,6.27991,6.33985,6.16081,6.27991,478141.48258859,0
+CXT.US,D,19980922,000000,6.30971,6.33985,6.14504,6.25049,337960.91219509,0
+CXT.US,D,19980923,000000,6.30971,6.36896,6.2375,6.25049,653020.35856133,0
+CXT.US,D,19980924,000000,6.25049,6.30971,6.13101,6.19124,394027.29888691,0
+CXT.US,D,19980925,000000,6.13101,6.30971,6.08544,6.14504,291462.84613272,0
+CXT.US,D,19980928,000000,6.16081,6.25049,5.84375,5.90571,827174.89280144,0
+CXT.US,D,19980929,000000,5.91943,5.9502,5.80092,5.85986,643051.89753929,0
+CXT.US,D,19980930,000000,5.83003,5.87355,5.60476,5.64928,329470.34196625,0
+CXT.US,D,19981001,000000,5.61813,5.64928,5.27435,5.3641,543089.81770353,0
+CXT.US,D,19981002,000000,5.48354,5.7109,5.48354,5.49966,422434.3460303,0
+CXT.US,D,19981005,000000,5.53012,5.58934,5.41064,5.48354,579604.81907992,0
+CXT.US,D,19981006,000000,5.61813,5.7407,5.49966,5.49966,415065.33719393,0
+CXT.US,D,19981007,000000,5.43975,5.61813,5.39383,5.39383,357132.60224744,0
+CXT.US,D,19981008,000000,5.34799,5.513,5.22847,5.25859,472618.37687728,0
+CXT.US,D,19981009,000000,5.3185,5.43975,5.28769,5.3798,537917.19992736,0
+CXT.US,D,19981012,000000,5.43975,5.61813,5.42363,5.54446,549719.88114331,0
+CXT.US,D,19981013,000000,5.55884,5.64928,5.46986,5.53012,734196.28507341,0
+CXT.US,D,19981014,000000,5.49966,5.64928,5.48354,5.53012,578874.6358817,0
+CXT.US,D,19981015,000000,5.53012,6.10152,5.53012,6.10152,1370615.1984401,0
+CXT.US,D,19981016,000000,6.21999,6.49118,6.21999,6.43127,1303470.4722649,0
+CXT.US,D,19981019,000000,6.49118,6.60996,6.36896,6.60996,548250.75254853,0
+CXT.US,D,19981020,000000,6.60996,6.8527,6.43127,6.7466,456755.87707923,0
+CXT.US,D,19981021,000000,6.76233,7.00031,6.72947,6.9719,609133.42761573,0
+CXT.US,D,19981022,000000,7.06092,7.15233,6.91164,7.12389,1120477.8005936,0
+CXT.US,D,19981023,000000,7.09308,7.1068,6.86573,6.89553,1463219.9523707,0
+CXT.US,D,19981026,000000,6.88149,6.92842,6.82228,6.8527,801335.16978295,0
+CXT.US,D,19981027,000000,6.82228,6.8527,6.71714,6.72947,241646.8276176,0
+CXT.US,D,19981028,000000,6.6415,6.76233,6.58089,6.7466,893568.99064881,0
+CXT.US,D,19981029,000000,6.67095,6.8527,6.58089,6.8527,493267.95772285,0
+CXT.US,D,19981030,000000,6.79213,7.0174,6.79213,6.92842,405467.80923656,0
+CXT.US,D,19981102,000000,6.92842,7.16602,6.92842,7.1068,333153.38601802,0
+CXT.US,D,19981103,000000,7.16602,7.30227,7.12389,7.18279,446048.47066063,0
+CXT.US,D,19981104,000000,7.2119,7.51385,7.2119,7.48339,539015.39545748,0
+CXT.US,D,19981105,000000,7.46697,7.51385,7.31835,7.46697,361931.36622614,0
+CXT.US,D,19981106,000000,7.42074,7.52754,7.3485,7.51385,220255.38064267,0
+CXT.US,D,19981109,000000,7.57238,7.57238,7.3783,7.45398,181888.63467561,0
+CXT.US,D,19981110,000000,7.45398,7.45398,7.19648,7.19648,435714.91803944,0
+CXT.US,D,19981111,000000,7.2119,7.24267,7.04685,7.09308,346801.97035908,0
+CXT.US,D,19981112,000000,7.15233,7.15233,7.00031,7.06092,657462.79313928,0
+CXT.US,D,19981113,000000,7.09308,7.12389,7.00031,7.09308,323208.29085834,0
+CXT.US,D,19981116,000000,7.12389,7.18279,7.0174,7.07665,244979.38373426,0
+CXT.US,D,19981117,000000,7.13656,7.40705,7.09308,7.36117,1016429.6155806,0
+CXT.US,D,19981118,000000,7.27108,7.30227,7.18279,7.30227,185583.36165858,0
+CXT.US,D,19981119,000000,7.27108,7.42074,7.27108,7.36117,206983.5708319,0
+CXT.US,D,19981120,000000,7.42074,7.45398,7.39167,7.42074,181149.68927901,0
+CXT.US,D,19981123,000000,7.48339,7.63236,7.43786,7.61965,335735.31380693,0
+CXT.US,D,19981124,000000,7.63236,7.69293,7.46697,7.49673,596203.34354174,0
+CXT.US,D,19981125,000000,7.51385,7.52754,7.33106,7.52754,380758.40980895,0
+CXT.US,D,19981127,000000,7.58644,7.66244,7.55598,7.63236,160853.5171014,0
+CXT.US,D,19981130,000000,7.67959,7.87444,7.67959,7.76861,747853.63161282,0
+CXT.US,D,19981201,000000,7.63236,7.6484,7.45398,7.60357,297368.56783985,0
+CXT.US,D,19981202,000000,7.6118,7.62718,6.6018,6.63292,3020519.6287322,0
+CXT.US,D,19981203,000000,6.75205,6.99277,6.7086,6.78119,979163.98587649,0
+CXT.US,D,19981204,000000,6.81439,7.14479,6.81439,7.14479,845236.7043925,0
+CXT.US,D,19981207,000000,7.14479,7.22048,7.09857,7.11531,790642.3670283,0
+CXT.US,D,19981208,000000,7.11531,7.11531,6.88698,7.0225,1295730.5303638,0
+CXT.US,D,19981209,000000,7.00882,7.14479,6.99277,7.0852,539015.39545748,0
+CXT.US,D,19981210,000000,7.05578,7.05578,6.78119,6.79762,1552150.4244478,0
+CXT.US,D,19981211,000000,6.79762,6.81439,6.66168,6.67915,469683.04042048,0
+CXT.US,D,19981214,000000,6.66168,6.78119,6.63292,6.75205,736772.37139672,0
+CXT.US,D,19981215,000000,6.63292,6.72228,6.16349,6.69182,3171054.1968764,0
+CXT.US,D,19981216,000000,6.63292,6.7086,6.49733,6.67915,1068091.5372208,0
+CXT.US,D,19981217,000000,6.67915,6.73767,6.64591,6.69182,957030.67277219,0
+CXT.US,D,19981218,000000,6.69182,6.84416,6.67915,6.84416,664104.53951023,0
+CXT.US,D,19981221,000000,6.84416,6.84416,6.6018,6.69182,1180250.5971996,0
+CXT.US,D,19981222,000000,6.69182,6.72228,6.6018,6.64591,641223.51881095,0
+CXT.US,D,19981223,000000,6.66168,6.84416,6.61583,6.76848,365258.08087719,0
+CXT.US,D,19981224,000000,6.73767,6.85788,6.73767,6.76848,304743.41814185,0
+CXT.US,D,19981228,000000,6.82742,6.96297,6.82742,6.94964,654138.999221,0
+CXT.US,D,19981229,000000,7.00882,7.16018,6.9041,7.0852,639012.52408677,0
+CXT.US,D,19981230,000000,7.11531,7.20575,7.00882,7.12903,492911.6283221,0
+CXT.US,D,19981231,000000,7.14479,7.30981,7.12903,7.28035,551571.625734,0
+CXT.US,D,19990104,000000,7.29647,7.41595,7.20575,7.22048,837867.6955561,0
+CXT.US,D,19990105,000000,7.32589,7.44609,7.20575,7.41595,843761.73433211,0
+CXT.US,D,19990106,000000,7.35635,7.59843,7.35635,7.58026,978074.55254475,0
+CXT.US,D,19990107,000000,7.4752,7.4752,7.32589,7.43241,408785.76168927,0
+CXT.US,D,19990108,000000,7.44609,7.53851,7.28035,7.32589,498437.65476619,0
+CXT.US,D,19990111,000000,7.23381,7.23381,7.14479,7.19172,725714.47704294,0
+CXT.US,D,19990112,000000,7.14479,7.20575,7.0852,7.20575,574811.8965668,0
+CXT.US,D,19990113,000000,7.0852,7.23381,6.99277,7.11531,439777.65735431,0
+CXT.US,D,19990114,000000,6.99277,7.04001,6.97944,7.00882,561525.48309206,0
+CXT.US,D,19990115,000000,6.99277,7.20575,6.99277,7.16018,467813.77143304,0
+CXT.US,D,19990119,000000,7.0852,7.11531,7.0225,7.0225,630887.04545699,0
+CXT.US,D,19990120,000000,7.05578,7.22048,6.99277,7.05578,558216.29283776,0
+CXT.US,D,19990121,000000,6.78119,7.0852,6.78119,6.93352,491433.73752891,0
+CXT.US,D,19990122,000000,6.93352,7.0225,6.85788,7.00882,375211.93823528,0
+CXT.US,D,19990125,000000,6.93352,7.00882,6.79762,7.00882,647120.47831974,0
+CXT.US,D,19990126,000000,6.9041,7.0852,6.87292,6.87292,1562098.4403403,0
+CXT.US,D,19990127,000000,6.87292,6.97944,6.85788,6.88698,561525.48309206,0
+CXT.US,D,19990128,000000,6.85788,6.87292,6.67915,6.76848,1142611.1136979,0
+CXT.US,D,19990129,000000,6.78119,6.78119,6.49733,6.55727,799132.93725714,0
+CXT.US,D,19990201,000000,6.72228,6.96297,6.63292,6.87292,931579.40721515,0
+CXT.US,D,19990202,000000,6.75205,6.79762,6.69182,6.75205,668514.84602748,0
+CXT.US,D,19990203,000000,6.75205,7.05578,6.67915,6.97944,387768.1685118,0
+CXT.US,D,19990204,000000,6.76848,6.87292,6.76848,6.81439,905768.89152462,0
+CXT.US,D,19990205,000000,6.81439,6.9041,6.79762,6.84416,749322.76020764,0
+CXT.US,D,19990208,000000,6.84416,6.85788,6.75205,6.82742,816467.48638278,0
+CXT.US,D,19990209,000000,6.81439,6.84416,6.64591,6.76848,458961.03033787,0
+CXT.US,D,19990210,000000,6.75205,6.81439,6.69182,6.69182,503610.27254236,0
+CXT.US,D,19990211,000000,6.67915,6.81439,6.67915,6.75205,714276.88742606,0
+CXT.US,D,19990212,000000,6.69182,6.78119,6.36076,6.36076,1783089.8456467,0
+CXT.US,D,19990216,000000,6.37479,6.63292,6.36076,6.5405,454536.12015667,0
+CXT.US,D,19990217,000000,6.51136,6.58638,6.37479,6.37479,499918.46629221,0
+CXT.US,D,19990218,000000,6.31554,6.36076,6.16349,6.22614,832706.76071113,0
+CXT.US,D,19990219,000000,6.26897,6.26897,6.02758,6.18064,1572802.9260261,0
+CXT.US,D,19990222,000000,6.24052,6.63292,6.20839,6.58638,1267688.5748196,0
+CXT.US,D,19990223,000000,6.52612,6.67915,6.4802,6.66168,885466.87788142,0
+CXT.US,D,19990224,000000,6.64591,6.97944,6.6018,6.79762,1963150.101594,0
+CXT.US,D,19990225,000000,6.69182,6.75205,6.49733,6.61583,713546.70422784,0
+CXT.US,D,19990226,000000,6.6018,6.66168,6.45009,6.61583,924946.42304257,0
+CXT.US,D,19990301,000000,6.45009,6.5405,6.26897,6.45009,741203.12304349,0
+CXT.US,D,19990302,000000,6.39119,6.51136,6.30116,6.30116,676628.64172605,0
+CXT.US,D,19990303,000000,6.32447,6.33985,6.08273,6.29297,772925.20190676,0
+CXT.US,D,19990304,000000,6.29297,6.40011,6.23437,6.38573,470018.92469165,0
+CXT.US,D,19990305,000000,6.47541,6.5206,6.43127,6.44464,413210.67187043,0
+CXT.US,D,19990308,000000,6.38573,6.56821,6.30971,6.44464,627201.08067242,0
+CXT.US,D,19990309,000000,6.32447,6.38573,6.17415,6.23437,444199.64680274,0
+CXT.US,D,19990310,000000,6.29297,6.33985,6.15803,6.17415,495490.63537821,0
+CXT.US,D,19990311,000000,6.20325,6.25049,6.09847,6.15803,706884.51272733,0
+CXT.US,D,19990312,000000,6.15803,6.33985,6.12827,6.30971,917188.95674472,0
+CXT.US,D,19990315,000000,6.20325,6.21729,5.94679,5.99229,842660.61806922,0
+CXT.US,D,19990316,000000,5.99229,6.1423,5.94679,6.06936,773313.65936824,0
+CXT.US,D,19990317,000000,6.06936,6.08273,5.87077,5.96086,751165.74259992,0
+CXT.US,D,19990318,000000,5.96086,6.03581,5.93033,5.94679,1117542.4641368,0
+CXT.US,D,19990319,000000,5.97659,6.03581,5.841,5.85469,891720.16679092,0
+CXT.US,D,19990322,000000,5.79547,5.85469,5.7051,5.77831,1251072.525961,0
+CXT.US,D,19990323,000000,5.81158,5.81158,5.7051,5.73556,1082102.2924282,0
+CXT.US,D,19990324,000000,5.77831,5.79547,5.61365,5.62869,613549.57559855,0
+CXT.US,D,19990325,000000,5.68898,5.76397,5.61365,5.62869,593630.17795126,0
+CXT.US,D,19990326,000000,5.62869,5.73556,5.61365,5.62869,2794746.9838438,0
+CXT.US,D,19990329,000000,5.68898,5.76397,5.66057,5.68898,993192.26548063,0
+CXT.US,D,19990330,000000,5.74928,5.88758,5.66057,5.67325,1078801.8643723,0
+CXT.US,D,19990331,000000,5.77831,5.96086,5.77831,5.85469,1009796.631408,0
+CXT.US,D,19990401,000000,5.96086,5.96086,5.73556,5.81158,691404.62892516,0
+CXT.US,D,19990405,000000,5.81158,5.90022,5.74928,5.87077,581091.47207146,0
+CXT.US,D,19990406,000000,5.90022,6.08273,5.90022,5.96086,742681.01383668,0
+CXT.US,D,19990407,000000,5.81158,5.97659,5.81158,5.9163,609133.42761573,0
+CXT.US,D,19990408,000000,6.53741,6.65553,6.44464,6.55109,2055375.1602615,0
+CXT.US,D,19990409,000000,6.55109,6.55109,6.23437,6.25049,984333.68291986,0
+CXT.US,D,19990412,000000,6.12827,6.68738,6.11115,6.61305,809825.74001183,0
+CXT.US,D,19990413,000000,6.55109,6.58089,6.41519,6.44464,540870.06078095,0
+CXT.US,D,19990414,000000,6.44464,6.83832,6.44464,6.8089,780691.43040302,0
+CXT.US,D,19990415,000000,6.79487,7.24854,6.79487,7.24854,828276.00906436,0
+CXT.US,D,19990416,000000,7.24854,7.29338,7.17251,7.2177,707994.3911886,0
+CXT.US,D,19990419,000000,7.2177,7.45908,7.15469,7.35433,722031.43299111,0
+CXT.US,D,19990420,000000,7.35433,7.4752,6.96054,7.06602,1020127.2632964,0
+CXT.US,D,19990421,000000,7.06602,7.32387,7.04963,7.32387,798031.82099423,0
+CXT.US,D,19990422,000000,7.32387,7.38413,7.1417,7.20228,547879.81948383,0
+CXT.US,D,19990423,000000,7.18859,7.20228,6.97426,7.08249,469683.04042048,0
+CXT.US,D,19990426,000000,7.08249,7.1417,6.86847,6.88389,536077.13826785,0
+CXT.US,D,19990427,000000,6.90167,7.00615,6.8089,6.93078,834170.04784034,0
+CXT.US,D,19990428,000000,6.93078,7.1417,6.93078,6.94415,878094.94831222,0
+CXT.US,D,19990429,000000,7.00615,7.06602,6.93078,7.00615,699503.82095975,0
+CXT.US,D,19990430,000000,7.02018,7.06602,6.96054,7.00615,608008.94549052,0
+CXT.US,D,19990503,000000,6.96054,7.20228,6.93078,7.20228,733463.18114239,0
+CXT.US,D,19990504,000000,7.38413,7.58026,7.38413,7.39917,1120477.8005936,0
+CXT.US,D,19990505,000000,7.39917,7.63955,7.38413,7.58026,1135236.263396,0
+CXT.US,D,19990506,000000,7.56487,7.56487,7.38413,7.50531,389982.08396881,0
+CXT.US,D,19990507,000000,7.44609,7.74704,7.42928,7.65698,755967.42731139,0
+CXT.US,D,19990510,000000,7.65698,7.92817,7.65698,7.73197,841927.51413817,0
+CXT.US,D,19990511,000000,7.67101,7.8395,7.67101,7.76382,510614.18977966,0
+CXT.US,D,19990512,000000,7.73197,7.80831,7.45908,7.68713,699503.82095975,0
+CXT.US,D,19990513,000000,7.56487,7.6118,7.50531,7.6118,307325.34593076,0
+CXT.US,D,19990514,000000,7.67101,7.67101,7.51969,7.58026,452322.20469969,0
+CXT.US,D,19990517,000000,7.51969,7.59502,7.42928,7.50531,296629.62244328,0
+CXT.US,D,19990518,000000,7.56487,7.56487,7.41289,7.45908,432023.11178929,0
+CXT.US,D,19990519,000000,7.44609,7.48853,7.33721,7.44609,447149.58692352,0
+CXT.US,D,19990520,000000,7.56487,7.59502,7.4752,7.51969,246077.57926438,0
+CXT.US,D,19990521,000000,7.44609,7.53577,7.41289,7.42928,429815.03779788,0
+CXT.US,D,19990524,000000,7.42928,7.62718,7.38413,7.42928,332417.36135423,0
+CXT.US,D,19990525,000000,7.3694,7.59502,7.3694,7.4752,429815.03779788,0
+CXT.US,D,19990526,000000,7.4752,7.4752,7.17251,7.24854,616125.66192189,0
+CXT.US,D,19990527,000000,7.18859,7.23072,7.02018,7.06602,375577.02983437,0
+CXT.US,D,19990528,000000,7.04963,7.27764,6.99003,7.27764,280390.34811495,0
+CXT.US,D,19990601,000000,7.2177,7.30671,7.04963,7.30671,347914.76955318,0
+CXT.US,D,19990602,000000,7.30227,7.31835,7.16602,7.30227,277075.31639504,0
+CXT.US,D,19990603,000000,7.28615,7.43786,7.22523,7.28615,544926.95863025,0
+CXT.US,D,19990604,000000,7.25639,7.54536,7.22523,7.54536,379280.51901576,0
+CXT.US,D,19990607,000000,7.43786,7.43786,7.20912,7.28615,458961.03033787,0
+CXT.US,D,19990608,000000,7.25639,7.3485,7.16602,7.3485,401413.83212006,0
+CXT.US,D,19990609,000000,7.28615,7.3783,7.16602,7.25639,397722.02586989,0
+CXT.US,D,19990610,000000,7.24267,7.3485,7.14959,7.22523,271534.68628698,0
+CXT.US,D,19990611,000000,7.20912,7.28615,7.13451,7.22523,291094.83380079,0
+CXT.US,D,19990614,000000,7.28615,7.31835,7.19648,7.20912,187411.74038691,0
+CXT.US,D,19990615,000000,7.28615,7.42418,7.22523,7.40705,639012.52408677,0
+CXT.US,D,19990616,000000,7.46971,7.55904,7.3783,7.42418,509501.3905856,0
+CXT.US,D,19990617,000000,7.43786,7.51385,7.39434,7.45398,251626.97157082,0
+CXT.US,D,19990618,000000,7.28615,7.45398,7.28615,7.3783,606913.6706932,0
+CXT.US,D,19990621,000000,7.3783,7.3783,7.19648,7.28615,425022.11528479,0
+CXT.US,D,19990622,000000,7.40705,7.77375,7.40705,7.74086,2371570.7716841,0
+CXT.US,D,19990623,000000,7.71075,7.77375,7.71075,7.77375,693986.55671404,0
+CXT.US,D,19990624,000000,7.74086,7.77375,7.55904,7.62239,632362.01551741,0
+CXT.US,D,19990625,000000,7.55904,7.57516,7.39434,7.51385,295160.49384844,0
+CXT.US,D,19990628,000000,7.52997,7.62239,7.49878,7.57516,294772.03638702,0
+CXT.US,D,19990629,000000,7.62239,7.74086,7.49878,7.54536,802074.11517958,0
+CXT.US,D,19990630,000000,7.54536,7.66553,7.52997,7.63406,901329.37767947,0
+CXT.US,D,19990701,000000,7.58919,7.71075,7.49878,7.66553,427236.03074177,0
+CXT.US,D,19990702,000000,7.28615,7.28615,6.95203,7.07356,1646227.2277059,0
+CXT.US,D,19990706,000000,7.13451,7.13451,6.84725,6.90716,1475767.4204488,0
+CXT.US,D,19990707,000000,6.90716,6.98249,6.81675,6.98249,990242.32535982,0
+CXT.US,D,19990708,000000,6.95203,6.99826,6.75445,6.7716,843408.32566419,0
+CXT.US,D,19990709,000000,6.7716,6.7716,6.61854,6.6648,1803762.7923546,0
+CXT.US,D,19990712,000000,6.6648,6.69457,6.52612,6.57269,924946.42304257,0
+CXT.US,D,19990713,000000,6.58909,6.58909,6.40904,6.40904,1010164.6437399,0
+CXT.US,D,19990714,000000,6.42099,6.4371,6.34534,6.4371,1109764.5527094,0
+CXT.US,D,19990715,000000,6.4371,6.58909,6.31554,6.34534,861107.96638892,0
+CXT.US,D,19990716,000000,6.46787,6.58909,6.4371,6.49733,439412.56575522,0
+CXT.US,D,19990719,000000,6.54321,6.55967,6.39119,6.52612,655990.74381169,0
+CXT.US,D,19990720,000000,6.46787,6.52612,6.31554,6.34534,484800.75335633,0
+CXT.US,D,19990721,000000,6.34534,6.49733,6.31554,6.4371,757439.47663901,0
+CXT.US,D,19990722,000000,6.31554,6.49733,6.31554,6.37479,381856.60533903,0
+CXT.US,D,19990723,000000,6.34534,6.39119,6.28612,6.29877,598060.929598,0
+CXT.US,D,19990726,000000,6.29877,6.31554,6.24052,6.31554,558955.23823436,0
+CXT.US,D,19990727,000000,6.31554,6.55967,6.31554,6.4833,1544392.9581499,0
+CXT.US,D,19990728,000000,6.42099,6.4833,6.34534,6.39119,315074.05003021,0
+CXT.US,D,19990729,000000,6.37479,6.37479,6.26897,6.31554,1206437.8874204,0
+CXT.US,D,19990730,000000,6.34534,6.34534,6.10396,6.16349,1002786.8727052,0
+CXT.US,D,19990802,000000,6.16349,6.19363,6.04126,6.10396,886202.90254521,0
+CXT.US,D,19990803,000000,6.08819,6.14744,5.98104,6.01285,1020127.2632964,0
+CXT.US,D,19990804,000000,6.04126,6.04126,5.8766,5.91943,923827.7823829,0
+CXT.US,D,19990805,000000,5.58625,5.98104,5.52737,5.98104,1027131.1805337,0
+CXT.US,D,19990806,000000,5.85986,6.07141,5.85986,5.98104,586982.59011467,0
+CXT.US,D,19990809,000000,5.98104,6.13407,5.96562,6.10396,1005000.7881622,0
+CXT.US,D,19990810,000000,6.07141,6.13407,6.01285,6.08819,1026398.0766027,0
+CXT.US,D,19990811,000000,6.05703,6.05703,5.90571,5.96562,820168.05483133,0
+CXT.US,D,19990812,000000,6.02758,6.10396,5.99577,6.01285,756697.61050961,0
+CXT.US,D,19990813,000000,6.04126,6.16349,5.98104,6.11695,526114.51871139,0
+CXT.US,D,19990816,000000,6.08819,6.10396,5.84375,5.93551,499541.69176191,0
+CXT.US,D,19990817,000000,5.93551,6.07141,5.85986,6.02758,716114.02835277,0
+CXT.US,D,19990818,000000,5.98104,5.99577,5.85986,5.93551,553782.62045819,0
+CXT.US,D,19990819,000000,5.89032,5.96562,5.8766,5.91943,370789.94878685,0
+CXT.US,D,19990820,000000,5.91943,6.01285,5.90571,5.99577,585884.39458456,0
+CXT.US,D,19990823,000000,5.99577,5.99577,5.8766,5.93551,630516.11239229,0
+CXT.US,D,19990824,000000,5.89032,5.95298,5.84375,5.91943,1042993.6803317,0
+CXT.US,D,19990825,000000,5.91943,6.01285,5.85986,5.98104,1736609.3039811,0
+CXT.US,D,19990826,000000,5.96562,5.98104,5.91943,5.95298,726076.64790924,0
+CXT.US,D,19990827,000000,5.95298,5.99577,5.84375,5.90571,1179143.6394711,0
+CXT.US,D,19990830,000000,5.91943,5.91943,5.85986,5.91943,1382788.8127208,0
+CXT.US,D,19990831,000000,5.93551,5.95298,5.81495,5.84375,721286.64612894,0
+CXT.US,D,19990901,000000,5.85469,5.88515,5.69926,5.82457,660033.03799698,0
+CXT.US,D,19990902,000000,5.80846,5.94405,5.56471,5.94405,860371.94172513,0
+CXT.US,D,19990903,000000,5.88515,5.94405,5.82457,5.82457,752649.47485872,0
+CXT.US,D,19990907,000000,5.82457,6.09847,5.7167,6.02348,992821.33241593,0
+CXT.US,D,19990908,000000,5.98962,5.98962,5.792,5.83791,408420.67009014,0
+CXT.US,D,19990909,000000,5.85469,5.88515,5.792,5.86806,252365.91696742,0
+CXT.US,D,19990910,000000,5.86806,5.86806,5.54794,5.58114,541600.24397917,0
+CXT.US,D,19990913,000000,5.6407,5.88515,5.61024,5.86806,958152.23416463,0
+CXT.US,D,19990914,000000,5.86806,5.98962,5.85469,5.94405,651174.45543627,0
+CXT.US,D,19990915,000000,5.94405,5.97659,5.86806,5.96086,1016076.2069127,0
+CXT.US,D,19990916,000000,5.93033,5.96086,5.792,5.83791,915708.14521875,0
+CXT.US,D,19990917,000000,5.85469,5.88515,5.7167,5.80846,496223.73930923,0
+CXT.US,D,19990920,000000,5.76192,5.792,5.61024,5.65713,353455.39966124,0
+CXT.US,D,19990921,000000,5.65713,5.69926,5.61024,5.62393,1134129.3056675,0
+CXT.US,D,19990922,000000,5.61024,5.65713,5.24525,5.39692,1133393.2810037,0
+CXT.US,D,19990923,000000,5.45923,5.45923,5.30481,5.4137,869215.92062192,0
+CXT.US,D,19990924,000000,5.39692,5.42641,5.30481,5.32058,490694.79213234,0
+CXT.US,D,19990927,000000,5.36643,5.56471,5.32058,5.4428,698411.46689524,0
+CXT.US,D,19990928,000000,5.4428,5.51848,5.30481,5.32058,362299.37855801,0
+CXT.US,D,19990929,000000,5.24525,5.35104,5.24525,5.35104,965892.17606573,0
+CXT.US,D,19990930,000000,5.29044,5.4726,5.27435,5.4726,704685.20093433,0
+CXT.US,D,19991001,000000,5.45923,5.48903,5.3798,5.42641,926412.63090458,0
+CXT.US,D,19991004,000000,5.48903,5.65713,5.48903,5.6407,1016076.2069127,0
+CXT.US,D,19991005,000000,5.6407,5.73247,5.56471,5.59517,1103870.5139334,0
+CXT.US,D,19991006,000000,5.59517,5.59517,5.4726,5.48903,497339.4592361,0
+CXT.US,D,19991007,000000,5.48903,5.58114,5.4137,5.56471,709483.96491297,0
+CXT.US,D,19991008,000000,5.58114,5.69926,5.48903,5.59517,404363.77224084,0
+CXT.US,D,19991011,000000,5.58114,5.67116,5.54794,5.6407,301796.39875385,0
+CXT.US,D,19991012,000000,5.61024,5.61024,5.36643,5.4428,349392.66034637,0
+CXT.US,D,19991013,000000,5.3798,5.3798,5.24525,5.24525,609492.67774925,0
+CXT.US,D,19991014,000000,5.24525,5.36643,5.09392,5.27435,1219347.5263649,0
+CXT.US,D,19991015,000000,5.33635,5.50206,5.22847,5.39692,692143.57432173,0
+CXT.US,D,19991018,000000,5.42641,5.51848,5.27435,5.27435,609854.8486156,0
+CXT.US,D,19991019,000000,5.22847,5.39692,5.22847,5.29044,480729.25184308,0
+CXT.US,D,19991020,000000,5.30481,5.30481,5.12272,5.1696,642324.63507387,0
+CXT.US,D,19991021,000000,5.09392,5.09392,4.75772,4.84948,1946913.7479985,0
+CXT.US,D,19991022,000000,4.90939,4.90939,4.5718,4.89224,2886238.9385802,0
+CXT.US,D,19991025,000000,4.89224,4.90939,4.81694,4.84948,830124.83292225,0
+CXT.US,D,19991026,000000,4.84948,4.97136,4.81694,4.89224,772189.17724296,0
+CXT.US,D,19991027,000000,4.84948,4.90939,4.69472,4.83198,916818.02368002,0
+CXT.US,D,19991028,000000,4.8782,4.90939,4.69472,4.86247,719434.90153828,0
+CXT.US,D,19991029,000000,4.86247,5.047,4.86247,4.98473,738632.87818579,0
+CXT.US,D,19991101,000000,4.98473,5.01418,4.83198,4.84948,934526.42660315,0
+CXT.US,D,19991102,000000,4.8782,5.03158,4.80357,4.97136,626830.14760772,0
+CXT.US,D,19991103,000000,4.93749,4.93749,4.75772,4.81694,1057763.8260652,0
+CXT.US,D,19991104,000000,4.77071,4.93749,4.77071,4.81694,945590.16242251,0
+CXT.US,D,19991105,000000,4.75772,4.95489,4.75772,4.89224,840090.37321146,0
+CXT.US,D,19991108,000000,4.89224,4.92443,4.58962,4.69472,1271742.551936,0
+CXT.US,D,19991109,000000,4.63515,4.78544,4.63515,4.77071,642701.40960414,0
+CXT.US,D,19991110,000000,4.70979,4.81694,4.70979,4.74022,1030452.0537192,0
+CXT.US,D,19991111,000000,4.75772,4.83198,4.58962,4.66391,1743621.9834168,0
+CXT.US,D,19991112,000000,4.60435,4.63515,4.46667,4.60435,1507498.2615105,0
+CXT.US,D,19991115,000000,4.46667,4.66391,4.46667,4.4965,1400879.8316398,0
+CXT.US,D,19991117,000000,4.29891,4.315,4.22223,4.25303,2427269.1460441,0
+CXT.US,D,19991118,000000,4.23866,4.48278,4.23866,4.45059,3295766.5663988,0
+CXT.US,D,19991119,000000,4.45059,4.61904,4.40471,4.54235,3218650.4584687,0
+CXT.US,D,19991122,000000,4.48278,4.63515,4.45059,4.60435,1641428.4637272,0
+CXT.US,D,19991123,000000,4.63515,4.69472,4.54235,4.55947,1788627.555022,0
+CXT.US,D,19991124,000000,4.61904,4.61904,4.48278,4.48278,1422645.1324122,0
+CXT.US,D,19991126,000000,4.4965,4.60435,4.48278,4.4965,274858.48020526,0
+CXT.US,D,19991129,000000,4.4965,4.55947,4.4965,4.52627,789541.25076538,0
+CXT.US,D,19991130,000000,4.46667,4.54235,4.45059,4.48278,826438.86813765,0
+CXT.US,D,19991201,000000,4.47525,4.59952,4.47525,4.52109,1128603.2792234,0
+CXT.US,D,19991202,000000,4.53721,4.64575,4.49098,4.49098,812045.49693439,0
+CXT.US,D,19991203,000000,4.49098,4.64575,4.49098,4.64575,869957.78675132,0
+CXT.US,D,19991206,000000,4.55367,4.55367,4.52109,4.52109,975478.02109189,0
+CXT.US,D,19991207,000000,4.53721,4.59952,4.53721,4.55367,544926.95863025,0
+CXT.US,D,19991208,000000,4.53721,4.56736,4.46122,4.46122,991343.44162274,0
+CXT.US,D,19991209,000000,4.47525,4.49098,4.39818,4.41568,464872.5935106,0
+CXT.US,D,19991210,000000,4.41568,4.46122,4.35337,4.41568,910550.13110653,0
+CXT.US,D,19991213,000000,4.41568,4.44545,4.32357,4.32357,912755.28436514,0
+CXT.US,D,19991214,000000,4.35337,4.46122,4.33622,4.42833,511350.21444346,0
+CXT.US,D,19991215,000000,4.41568,4.5081,4.36946,4.36946,888040.04347195,0
+CXT.US,D,19991216,000000,4.38279,4.38279,4.15447,4.214,1831425.0526359,0
+CXT.US,D,19991217,000000,4.12328,4.33076,4.12328,4.24994,3303509.429033,0
+CXT.US,D,19991220,000000,4.23355,4.53999,4.21643,4.47525,2007045.794738,0
+CXT.US,D,19991221,000000,4.44239,4.61904,4.44239,4.53999,1204597.8257609,0
+CXT.US,D,19991222,000000,4.53999,4.86011,4.53999,4.55638,1858736.8249819,0
+CXT.US,D,19991223,000000,4.65023,4.84399,4.63515,4.81249,1064767.7433025,0
+CXT.US,D,19991227,000000,4.87584,4.87584,4.74879,4.74879,675898.45852783,0
+CXT.US,D,19991228,000000,4.76526,4.86011,4.71559,4.71559,951136.63399617,0
+CXT.US,D,19991229,000000,4.76526,4.89224,4.74879,4.87584,327615.67664275,0
+CXT.US,D,19991230,000000,4.87584,5.00317,4.87584,5.00317,1012372.7177314,0
+CXT.US,D,19991231,000000,4.98949,5.11719,4.95767,5.10011,262322.69505829,0
+CXT.US,D,20000103,000000,5.11719,5.14904,4.94051,4.94051,925302.75244329,0
+CXT.US,D,20000104,000000,4.94051,5.0371,4.90939,4.97441,888419.738735,0
+CXT.US,D,20000105,000000,4.97441,5.13397,4.97441,5.08569,752275.62106125,0
+CXT.US,D,20000106,000000,5.06791,5.06791,4.97441,5.0371,1072881.5390011,0
+CXT.US,D,20000107,000000,5.13397,5.13397,5.00317,5.0371,778100.74041573,0
+CXT.US,D,20000110,000000,5.16648,5.16648,5.05183,5.05183,885466.87788142,0
+CXT.US,D,20000111,000000,5.01963,5.13397,5.01963,5.0371,894670.10691173,0
+CXT.US,D,20000112,000000,5.05183,5.05183,4.94051,4.95767,935274.13419813,0
+CXT.US,D,20000113,000000,4.97441,5.13397,4.97441,5.10011,594742.9771453,0
+CXT.US,D,20000114,000000,5.06791,5.11719,4.90939,4.98949,838609.56168549,0
+CXT.US,D,20000118,000000,4.95767,5.16648,4.95767,5.14904,591410.42102867,0
+CXT.US,D,20000119,000000,5.16648,5.32604,5.16648,5.27675,630516.11239229,0
+CXT.US,D,20000120,000000,5.26136,5.26136,5.11719,5.2117,664455.02744541,0
+CXT.US,D,20000121,000000,5.2117,5.2117,5.11719,5.18259,1607124.4570751,0
+CXT.US,D,20000124,000000,5.16648,5.19524,4.92443,4.92443,817206.43177941,0
+CXT.US,D,20000125,000000,4.94051,4.98949,4.92443,4.94051,1127134.1506286,0
+CXT.US,D,20000126,000000,4.94051,4.97441,4.90939,4.95767,615395.47872367,0
+CXT.US,D,20000127,000000,4.94051,5.06791,4.94051,4.97441,383325.73393385,0
+CXT.US,D,20000128,000000,4.98949,5.08569,4.77964,4.77964,511350.21444346,0
+CXT.US,D,20000131,000000,4.89224,5.06791,4.89224,5.01963,635311.95563822,0
+CXT.US,D,20000201,000000,5.00317,5.18259,4.94051,5.11719,1254776.0151423,0
+CXT.US,D,20000202,000000,5.11719,5.22847,5.01963,5.13397,423903.47462512,0
+CXT.US,D,20000203,000000,5.19524,5.2117,5.08569,5.10011,745628.03322466,0
+CXT.US,D,20000204,000000,5.08569,5.24525,5.08569,5.18259,655990.74381169,0
+CXT.US,D,20000207,000000,5.14904,5.14904,5.10011,5.11719,515421.71595674,0
+CXT.US,D,20000208,000000,5.11719,5.29321,5.11719,5.19524,288150.73514558,0
+CXT.US,D,20000209,000000,5.16648,5.16648,5.05183,5.06791,927896.36316335,0
+CXT.US,D,20000210,000000,5.11719,5.11719,5.0371,5.06791,816105.31551649,0
+CXT.US,D,20000211,000000,5.0371,5.08569,4.97441,5.01963,1276897.6453155,0
+CXT.US,D,20000214,000000,5.00317,5.10011,4.97441,5.08569,233906.88571652,0
+CXT.US,D,20000215,000000,5.05183,5.27675,5.05183,5.26136,626085.36074552,0
+CXT.US,D,20000216,000000,5.19524,5.31034,5.18259,5.2117,333530.16054832,0
+CXT.US,D,20000217,000000,5.22847,5.26136,5.08569,5.13397,402514.94838295,0
+CXT.US,D,20000218,000000,5.10011,5.16648,4.97441,5.06791,653405.89528997,0
+CXT.US,D,20000222,000000,5.0371,5.16648,4.92443,5.00317,874771.15439394,0
+CXT.US,D,20000223,000000,4.98949,5.13397,4.97441,5.08569,615395.47872367,0
+CXT.US,D,20000224,000000,5.01963,5.05183,4.79742,4.90939,934891.51820225,0
+CXT.US,D,20000225,000000,4.79742,4.90939,4.79742,4.90939,415427.50806022,0
+CXT.US,D,20000228,000000,4.87584,5.06791,4.84399,5.00317,711315.26437411,0
+CXT.US,D,20000229,000000,4.95767,5.10011,4.95767,5.10011,624265.74421559,0
+CXT.US,D,20000301,000000,5.10011,5.10011,4.86011,4.95767,1108307.1070458,0
+CXT.US,D,20000302,000000,5.01963,5.06791,5.00317,5.0371,550087.89347524,0
+CXT.US,D,20000303,000000,5.01963,5.19524,5.01963,5.16648,641959.54347475,0
+CXT.US,D,20000306,000000,5.19048,5.19048,5.06176,5.09392,625355.1775473,0
+CXT.US,D,20000307,000000,5.12504,5.19048,4.9659,5.01418,400677.80745624,0
+CXT.US,D,20000308,000000,4.9659,5.27161,4.9659,5.22302,543089.81770353,0
+CXT.US,D,20000309,000000,5.24014,5.25588,5.12504,5.15797,929730.58335726,0
+CXT.US,D,20000310,000000,5.15797,5.15797,5.09392,5.109,618351.26031002,0
+CXT.US,D,20000313,000000,5.1422,5.1422,4.98195,5.01418,913494.22976174,0
+CXT.US,D,20000314,000000,4.99737,5.1422,4.9659,5.09392,1022712.1118181,0
+CXT.US,D,20000315,000000,5.06176,5.25588,5.047,5.22302,899477.63308878,0
+CXT.US,D,20000316,000000,5.35274,5.93346,5.35274,5.86806,1255514.9605389,0
+CXT.US,D,20000317,000000,5.54446,5.93346,5.54446,5.88515,981021.57193273,0
+CXT.US,D,20000320,000000,5.90022,6.06047,5.86806,5.88515,439777.65735431,0
+CXT.US,D,20000321,000000,5.73827,5.93346,5.73827,5.83482,934526.42660315,0
+CXT.US,D,20000322,000000,5.90022,6.09402,5.90022,6.04335,816841.34018028,0
+CXT.US,D,20000323,000000,6.04335,6.06047,5.90022,6.06047,765191.10147126,0
+CXT.US,D,20000324,000000,6.06047,6.10871,5.99848,6.06047,462281.90352335,0
+CXT.US,D,20000327,000000,6.02758,6.06047,5.86806,5.99848,447523.44072102,0
+CXT.US,D,20000328,000000,5.96562,6.07725,5.96562,5.96562,357883.23057521,0
+CXT.US,D,20000329,000000,5.96562,5.99848,5.93346,5.98104,306592.24199971,0
+CXT.US,D,20000330,000000,5.99848,6.06047,5.75438,5.99848,696933.57610205,0
+CXT.US,D,20000331,000000,5.99848,6.19124,5.9163,6.07725,1390543.3582858,0
+CXT.US,D,20000403,000000,6.09402,6.09402,5.93346,6.06047,575915.93356249,0
+CXT.US,D,20000404,000000,6.06047,6.25559,6.06047,6.22312,844500.6797287,0
+CXT.US,D,20000405,000000,6.15803,6.30422,6.15803,6.25559,621663.37129715,0
+CXT.US,D,20000406,000000,6.19124,6.36552,6.19124,6.35079,436456.78416884,0
+CXT.US,D,20000407,000000,6.35079,6.35079,6.24052,6.27206,901329.37767947,0
+CXT.US,D,20000410,000000,6.20596,6.24052,6.1423,6.19124,590677.31709765,0
+CXT.US,D,20000411,000000,6.12518,6.25559,6.09402,6.24052,622776.17049122,0
+CXT.US,D,20000412,000000,6.24052,6.6415,6.24052,6.49733,1001308.981912,0
+CXT.US,D,20000413,000000,6.4477,6.60996,6.32103,6.59461,360827.32923042,0
+CXT.US,D,20000414,000000,6.52918,6.52918,6.28814,6.30422,712787.31370169,0
+CXT.US,D,20000417,000000,6.36552,6.62778,6.36552,6.59461,1071777.5020054,0
+CXT.US,D,20000418,000000,6.57815,6.94686,6.40011,6.78702,1224155.0525419,0
+CXT.US,D,20000419,000000,6.80307,6.93352,6.65553,6.90167,1263634.5977031,0
+CXT.US,D,20000420,000000,6.88389,6.94686,6.68939,6.80307,627569.09300432,0
+CXT.US,D,20000424,000000,6.78702,6.86847,6.7716,6.8353,881047.8091658,0
+CXT.US,D,20000425,000000,7.09308,7.1417,6.78702,7.07665,1111990.1510976,0
+CXT.US,D,20000426,000000,7.0116,7.1417,6.78702,6.81953,479257.20251546,0
+CXT.US,D,20000427,000000,6.81953,6.99548,6.80307,6.96297,284082.15436513,0
+CXT.US,D,20000428,000000,6.90167,7.0116,6.90167,6.93352,316551.9408234,0
+CXT.US,D,20000501,000000,6.90167,7.15744,6.90167,7.09308,302158.56962014,0
+CXT.US,D,20000502,000000,7.10985,7.10985,6.86847,6.91744,360827.32923042,0
+CXT.US,D,20000503,000000,6.97944,7.02771,6.73767,6.73767,680697.2225065,0
+CXT.US,D,20000504,000000,6.60996,6.96297,6.60996,6.80307,1033778.7683703,0
+CXT.US,D,20000505,000000,6.80307,6.96297,6.80307,6.88389,745998.96628936,0
+CXT.US,D,20000508,000000,6.86847,7.06092,6.8527,6.91744,1169925.8067768,0
+CXT.US,D,20000509,000000,6.8527,6.88389,6.7716,6.86847,456755.87707923,0
+CXT.US,D,20000510,000000,6.86847,6.99548,6.8353,6.96297,1224155.0525419,0
+CXT.US,D,20000511,000000,6.96297,7.31835,6.96297,7.26945,1104609.45933,0
+CXT.US,D,20000512,000000,7.26945,7.60905,7.23927,7.49673,948189.61460817,0
+CXT.US,D,20000515,000000,7.44818,7.52997,7.43241,7.49673,860742.8747898,0
+CXT.US,D,20000516,000000,7.4803,7.49673,7.31835,7.35159,871447.36047569,0
+CXT.US,D,20000517,000000,7.38413,7.38413,7.12663,7.25403,354185.58285946,0
+CXT.US,D,20000518,000000,7.19172,7.22284,7.12663,7.20745,486617.44915349,0
+CXT.US,D,20000519,000000,7.1417,7.22284,6.93352,6.99548,892102.7827868,0
+CXT.US,D,20000522,000000,7.09308,7.09308,6.88389,6.94686,745998.96628936,0
+CXT.US,D,20000523,000000,6.93352,7.15744,6.93352,7.02771,552672.74199692,0
+CXT.US,D,20000524,000000,7.22284,7.22284,7.0448,7.06092,522779.04186196,0
+CXT.US,D,20000525,000000,6.99548,7.09308,6.93352,6.96297,453435.00389378,0
+CXT.US,D,20000526,000000,6.99548,6.99548,6.70551,6.73767,353817.57052754,0
+CXT.US,D,20000530,000000,6.92533,6.99003,6.90956,6.95717,553052.43725997,0
+CXT.US,D,20000531,000000,6.92533,7.0225,6.83044,6.83044,197386.04287454,0
+CXT.US,D,20000601,000000,6.76511,7.18554,6.76511,7.15233,648233.27751383,0
+CXT.US,D,20000602,000000,7.12118,7.38101,7.12118,7.26667,585507.62005428,0
+CXT.US,D,20000605,000000,7.2509,7.33106,7.12118,7.23381,287773.96061531,0
+CXT.US,D,20000606,000000,7.28313,7.36354,7.18554,7.33106,470419.06508427,0
+CXT.US,D,20000607,000000,7.31564,7.33106,7.15233,7.18554,587724.45624407,0
+CXT.US,D,20000608,000000,7.2177,7.2177,6.99003,7.08759,720912.79233144,0
+CXT.US,D,20000609,000000,7.15233,7.15233,6.99003,7.0225,311759.01831031,0
+CXT.US,D,20000612,000000,7.0225,7.08759,6.92533,6.97426,306592.24199971,0
+CXT.US,D,20000613,000000,6.99003,6.99003,6.76511,6.79762,769242.15785499,0
+CXT.US,D,20000614,000000,6.79762,6.99003,6.74899,6.92533,1081007.0176309,0
+CXT.US,D,20000615,000000,6.86336,6.92533,6.79762,6.79762,914604.10822303,0
+CXT.US,D,20000616,000000,6.37479,6.76511,6.37479,6.70002,1650275.3633568,0
+CXT.US,D,20000619,000000,6.66748,6.68429,6.40904,6.45593,785852.36524801,0
+CXT.US,D,20000620,000000,6.45593,6.48844,6.19912,6.21454,1113833.1334899,0
+CXT.US,D,20000621,000000,6.2474,6.43981,6.2317,6.32683,462661.59878642,0
+CXT.US,D,20000622,000000,6.26383,6.31245,6.18339,6.19912,240554.47355307,0
+CXT.US,D,20000623,000000,6.2474,6.29602,6.11695,6.19912,691404.62892516,0
+CXT.US,D,20000626,000000,6.19912,6.2474,5.97107,6.08544,550470.50947108,0
+CXT.US,D,20000627,000000,6.08544,6.27991,5.98649,6.1505,702459.60254614,0
+CXT.US,D,20000628,000000,6.16557,6.27991,5.98649,6.02557,931579.40721515,0
+CXT.US,D,20000629,000000,6.08544,6.37479,6.03581,6.37479,1323775.4066409,0
+CXT.US,D,20000630,000000,6.35833,6.53741,6.26383,6.29877,1211248.3343303,0
+CXT.US,D,20000703,000000,6.2474,6.48844,6.2317,6.47235,292937.81619308,0
+CXT.US,D,20000705,000000,6.40904,6.50556,6.34256,6.37479,471502.65695041,0
+CXT.US,D,20000706,000000,6.43981,6.47235,6.31245,6.31245,424657.02368566,0
+CXT.US,D,20000707,000000,6.31245,6.34256,6.21454,6.21454,844500.6797287,0
+CXT.US,D,20000710,000000,6.27991,6.40904,6.24052,6.35833,342750.91397539,0
+CXT.US,D,20000711,000000,6.35833,6.42377,6.27991,6.34256,238688.12529844,0
+CXT.US,D,20000712,000000,6.43981,6.5206,6.2317,6.2474,271534.68628698,0
+CXT.US,D,20000713,000000,6.26383,6.42377,6.2317,6.31245,261206.97513142,0
+CXT.US,D,20000714,000000,6.31245,6.34256,6.26383,6.32683,161966.31629548,0
+CXT.US,D,20000717,000000,6.29602,6.39119,6.19912,6.21454,562267.34922146,0
+CXT.US,D,20000718,000000,6.21454,6.21454,6.02039,6.08544,517264.69834899,0
+CXT.US,D,20000719,000000,6.11695,6.21454,6.11695,6.1505,370045.16192471,0
+CXT.US,D,20000720,000000,6.08544,6.27991,6.03581,6.03581,725334.78177984,0
+CXT.US,D,20000721,000000,6.03581,6.03581,5.82457,5.82457,612436.77640449,0
+CXT.US,D,20000724,000000,5.85743,5.85743,5.56777,5.59962,960731.24122074,0
+CXT.US,D,20000725,000000,5.63181,5.85743,5.63181,5.80846,687336.04814468,0
+CXT.US,D,20000726,000000,5.82457,5.82457,5.73038,5.73038,867752.63349268,0
+CXT.US,D,20000727,000000,5.66536,5.73038,5.46986,5.46986,436080.00963856,0
+CXT.US,D,20000728,000000,5.53495,5.59962,5.48629,5.53495,988396.42223474,0
+CXT.US,D,20000731,000000,5.59962,5.76192,5.55065,5.69652,647508.93578119,0
+CXT.US,D,20000801,000000,5.69652,5.85743,5.64928,5.82457,691766.79979148,0
+CXT.US,D,20000802,000000,5.841,5.90571,5.73038,5.89032,854101.12841884,0
+CXT.US,D,20000803,000000,5.85743,6.02039,5.80846,5.97107,691766.79979148,0
+CXT.US,D,20000804,000000,5.98649,6.16557,5.97107,6.1505,1190578.3083551,0
+CXT.US,D,20000807,000000,6.21454,6.27991,6.13407,6.21454,783629.68759265,0
+CXT.US,D,20000808,000000,6.21454,6.40904,6.19912,6.39119,709843.21504649,0
+CXT.US,D,20000809,000000,6.37479,6.47235,6.29602,6.29602,509501.3905856,0
+CXT.US,D,20000810,000000,6.31245,6.31245,6.18339,6.19912,299585.40402966,0
+CXT.US,D,20000811,000000,6.19912,6.34256,6.18339,6.26383,439044.55342332,0
+CXT.US,D,20000814,000000,6.26383,6.26383,6.08544,6.2474,722767.45765491,0
+CXT.US,D,20000815,000000,6.27991,6.40904,6.2317,6.2474,654138.999221,0
+CXT.US,D,20000816,000000,6.2474,6.34256,6.2474,6.27991,302158.56962014,0
+CXT.US,D,20000817,000000,6.1505,6.2317,6.11695,6.16557,641959.54347475,0
+CXT.US,D,20000818,000000,6.11695,6.34256,6.11695,6.27991,350870.55113956,0
+CXT.US,D,20000821,000000,6.31245,6.45593,6.31245,6.39119,509501.3905856,0
+CXT.US,D,20000822,000000,6.39119,6.40904,6.29602,6.31245,370045.16192471,0
+CXT.US,D,20000823,000000,6.34256,6.35833,6.16557,6.19912,426491.2438796,0
+CXT.US,D,20000824,000000,6.18339,6.21454,6.1505,6.19912,244605.52993677,0
+CXT.US,D,20000825,000000,6.13407,6.26383,6.13407,6.18339,1096486.901433,0
+CXT.US,D,20000828,000000,6.19912,6.58638,6.18339,6.5206,606168.883831,0
+CXT.US,D,20000829,000000,6.47235,6.5206,6.43981,6.50556,730139.38722411,0
+CXT.US,D,20000830,000000,6.36896,6.43432,6.30422,6.4179,774785.70869583,0
+CXT.US,D,20000831,000000,6.46787,6.56547,6.43432,6.53463,478889.19018357,0
+CXT.US,D,20000901,000000,6.54769,6.67915,6.51584,6.58089,588819.73104139,0
+CXT.US,D,20000905,000000,6.51584,6.58089,6.46787,6.58089,788063.35997219,0
+CXT.US,D,20000906,000000,6.63052,6.69457,6.58089,6.69457,478889.19018357,0
+CXT.US,D,20000907,000000,6.63052,6.75993,6.63052,6.7435,655248.87768229,0
+CXT.US,D,20000908,000000,6.75993,6.75993,6.69457,6.75993,616125.66192189,0
+CXT.US,D,20000911,000000,6.77636,6.85788,6.711,6.711,463020.84891994,0
+CXT.US,D,20000912,000000,6.10871,6.20596,5.71948,5.81738,3952099.0359475,0
+CXT.US,D,20000913,000000,5.75195,5.75195,5.52463,5.73556,3530038.5437146,0
+CXT.US,D,20000914,000000,5.78383,5.8492,5.60476,5.76737,1018646.4517704,0
+CXT.US,D,20000915,000000,5.81738,5.81738,5.49073,5.5397,1649162.5641627,0
+CXT.US,D,20000918,000000,5.5397,5.58934,5.45923,5.5072,567810.9000623,0
+CXT.US,D,20000919,000000,5.60476,5.63796,5.42641,5.5397,913873.92502481,0
+CXT.US,D,20000920,000000,5.57291,5.70201,5.52463,5.63796,328725.55510408,0
+CXT.US,D,20000921,000000,5.60476,5.65439,5.58934,5.60476,402152.77751666,0
+CXT.US,D,20000922,000000,5.5397,5.57291,5.49073,5.52463,408420.67009014,0
+CXT.US,D,20000925,000000,5.58934,5.71948,5.55651,5.62119,337224.88753127,0
+CXT.US,D,20000926,000000,5.60476,5.71948,5.58934,5.67116,700634.1445506,0
+CXT.US,D,20000927,000000,5.67116,5.81738,5.67116,5.75195,262679.02445902,0
+CXT.US,D,20000928,000000,5.80092,5.8492,5.75195,5.76737,1008315.8198821,0
+CXT.US,D,20000929,000000,5.78383,6.07725,5.68624,5.94679,1135978.1295253,0
+CXT.US,D,20001002,000000,5.89751,5.97896,5.7109,5.88244,540122.35318597,0
+CXT.US,D,20001003,000000,5.88244,6.04335,5.88244,5.99577,388863.44330914,0
+CXT.US,D,20001004,000000,5.99577,6.19124,5.99577,6.04335,254571.07022603,0
+CXT.US,D,20001005,000000,6.09402,6.15803,5.94679,5.96288,245344.47533337,0
+CXT.US,D,20001006,000000,5.97896,6.06047,5.88244,5.94679,246825.28685935,0
+CXT.US,D,20001009,000000,5.99577,6.10871,5.81738,5.97896,240171.85755721,0
+CXT.US,D,20001010,000000,5.96288,6.02758,5.94679,5.96288,381111.81847686,0
+CXT.US,D,20001011,000000,5.96288,6.06047,5.83211,5.8492,534961.41834098,0
+CXT.US,D,20001012,000000,5.91394,5.93033,5.81738,5.8492,233535.95265182,0
+CXT.US,D,20001013,000000,5.80092,5.94679,5.78383,5.94679,503236.41874488,0
+CXT.US,D,20001016,000000,5.94679,6.24052,5.94679,6.24052,775512.97116127,0
+CXT.US,D,20001017,000000,6.19124,6.19124,5.81738,5.94679,574064.18897183,0
+CXT.US,D,20001018,000000,5.96288,6.25559,5.8492,6.20596,541232.23164724,0
+CXT.US,D,20001019,000000,6.20596,6.32103,6.07725,6.20596,474458.43853682,0
+CXT.US,D,20001020,000000,6.15803,6.30422,6.09402,6.27206,402891.72291325,0
+CXT.US,D,20001023,000000,6.33711,6.46787,6.30422,6.4032,370416.09498938,0
+CXT.US,D,20001024,000000,6.35357,6.4179,6.30422,6.38573,486617.44915349,0
+CXT.US,D,20001025,000000,6.38573,6.4032,6.24052,6.28814,344231.72550138,0
+CXT.US,D,20001026,000000,6.33711,6.43432,6.25559,6.32103,381111.81847686,0
+CXT.US,D,20001027,000000,6.33711,6.36896,6.24052,6.28814,526853.46410798,0
+CXT.US,D,20001030,000000,6.35357,6.64591,6.35357,6.61305,810573.4476068,0
+CXT.US,D,20001031,000000,6.56547,6.8411,6.56547,6.8089,658207.58000145,0
+CXT.US,D,20001101,000000,6.8089,6.87292,6.63052,6.79213,465982.47197193,0
+CXT.US,D,20001102,000000,6.77636,6.88973,6.77636,6.85788,331678.41595766,0
+CXT.US,D,20001103,000000,6.87292,6.96297,6.66168,6.7435,300683.59955975,0
+CXT.US,D,20001106,000000,6.75993,6.75993,6.63052,6.69457,373739.88890766,0
+CXT.US,D,20001107,000000,6.69457,6.72777,6.33711,6.711,346801.97035908,0
+CXT.US,D,20001108,000000,6.72777,6.79213,6.61305,6.72777,389237.29710661,0
+CXT.US,D,20001109,000000,6.66168,6.72777,6.63052,6.72777,254571.07022603,0
+CXT.US,D,20001110,000000,6.66168,6.67915,6.53192,6.54769,346801.97035908,0
+CXT.US,D,20001113,000000,6.56547,6.58089,6.45009,6.4833,520585.5715345,0
+CXT.US,D,20001114,000000,6.4833,6.50007,6.36896,6.45009,709483.96491297,0
+CXT.US,D,20001115,000000,6.4833,6.56547,6.45009,6.54769,354185.58285946,0
+CXT.US,D,20001116,000000,6.4833,6.50007,6.36896,6.43432,188153.6065163,0
+CXT.US,D,20001117,000000,6.45009,6.59694,6.36896,6.50007,384441.45386072,0
+CXT.US,D,20001120,000000,6.54769,6.56547,6.38573,6.43432,275594.50486906,0
+CXT.US,D,20001121,000000,6.4179,6.59694,6.4179,6.46787,315444.98309491,0
+CXT.US,D,20001122,000000,6.53192,6.53192,6.36896,6.38573,260100.01740292,0
+CXT.US,D,20001124,000000,6.45009,6.4833,6.43432,6.45009,117325.83628935,0
+CXT.US,D,20001127,000000,6.50007,6.63052,6.46787,6.56547,523903.52398721,0
+CXT.US,D,20001128,000000,6.56547,6.63052,6.43432,6.58089,397722.02586989,0
+CXT.US,D,20001129,000000,6.55727,6.68738,6.52338,6.62163,452701.89996276,0
+CXT.US,D,20001130,000000,6.60517,6.62163,6.52338,6.58909,410251.96955128,0
+CXT.US,D,20001201,000000,6.62163,6.63837,6.52338,6.57269,280390.34811495,0
+CXT.US,D,20001204,000000,6.60517,6.90167,6.60517,6.8353,550832.68033741,0
+CXT.US,D,20001205,000000,6.90167,7.03074,6.90167,6.93352,355660.55291985,0
+CXT.US,D,20001206,000000,6.88389,6.96607,6.81953,6.86847,334263.26447934,0
+CXT.US,D,20001207,000000,6.90167,6.90167,6.7021,6.72228,501770.21088287,0
+CXT.US,D,20001208,000000,6.72228,6.86847,6.72228,6.75445,535706.20520315,0
+CXT.US,D,20001211,000000,6.80307,6.8527,6.75445,6.78702,606168.883831,0
+CXT.US,D,20001212,000000,6.80307,6.90167,6.78702,6.8353,414682.72119805,0
+CXT.US,D,20001213,000000,6.8353,6.86847,6.75445,6.80307,948551.78547449,0
+CXT.US,D,20001214,000000,6.80307,6.81953,6.72228,6.7716,614291.44172795,0
+CXT.US,D,20001215,000000,6.78702,6.86847,6.6531,6.67095,1464686.1602327,0
+CXT.US,D,20001218,000000,6.68738,6.8527,6.68738,6.7716,681810.0217006,0
+CXT.US,D,20001219,000000,6.78702,6.78702,6.50865,6.50865,1496802.538023,0
+CXT.US,D,20001220,000000,6.55727,6.57269,6.36076,6.42609,1075101.2959237,0
+CXT.US,D,20001221,000000,6.45933,6.6531,6.45933,6.6531,722390.68312463,0
+CXT.US,D,20001222,000000,6.72228,6.80307,6.6531,6.7716,735671.2551338,0
+CXT.US,D,20001226,000000,6.7716,6.94964,6.67095,6.88389,434239.94797905,0
+CXT.US,D,20001227,000000,6.90167,7.29133,6.90167,7.27421,499541.69176191,0
+CXT.US,D,20001228,000000,7.27421,7.37246,7.19408,7.33995,562267.34922146,0
+CXT.US,D,20001229,000000,7.32387,7.43786,7.32387,7.42074,693250.53205022,0
+CXT.US,D,20010102,000000,7.38889,7.40431,7.27421,7.27421,635679.96797009,0
+CXT.US,D,20010103,000000,7.27421,7.29133,7.16018,7.24267,1216771.4400416,0
+CXT.US,D,20010104,000000,7.25948,7.40431,7.25948,7.32387,1371733.8390998,0
+CXT.US,D,20010105,000000,7.33995,7.37246,7.27421,7.29133,941536.18530601,0
+CXT.US,D,20010108,000000,7.24267,7.25948,7.16018,7.1773,777370.55721751,0
+CXT.US,D,20010109,000000,7.16018,7.20912,7.06363,7.16018,565567.77727741,0
+CXT.US,D,20010110,000000,7.14479,7.1773,7.07936,7.1773,727195.28856891,0
+CXT.US,D,20010111,000000,6.91744,7.27421,6.8527,7.09652,1202372.2273728,0
+CXT.US,D,20010112,000000,7.16018,7.16018,6.90167,7.03074,521318.67546552,0
+CXT.US,D,20010116,000000,7.01469,7.12903,6.93352,7.1126,206983.5708319,0
+CXT.US,D,20010117,000000,7.09652,7.14479,6.99826,7.04685,615395.47872367,0
+CXT.US,D,20010118,000000,7.03074,7.03074,6.80307,6.88389,912016.33896855,0
+CXT.US,D,20010119,000000,6.8353,6.94964,6.8353,6.94964,1072151.3558029,0
+CXT.US,D,20010122,000000,6.94964,6.94964,6.78702,6.86847,514674.00836174,0
+CXT.US,D,20010123,000000,6.8353,7.1773,6.81953,7.03074,662238.19125562,0
+CXT.US,D,20010124,000000,6.99826,7.1126,6.90167,7.06363,428340.06773746,0
+CXT.US,D,20010125,000000,7.06363,7.1773,6.94964,6.99826,576651.95822632,0
+CXT.US,D,20010126,000000,7.04685,7.04685,6.81953,6.86847,528696.44650027,0
+CXT.US,D,20010129,000000,6.9041,7.0225,6.87531,6.96912,337224.88753127,0
+CXT.US,D,20010130,000000,7.02494,7.14959,6.98249,7.1068,384067.60006325,0
+CXT.US,D,20010131,000000,7.1068,7.2509,7.07116,7.16945,679216.41098054,0
+CXT.US,D,20010201,000000,7.16602,7.24267,7.1126,7.23381,485142.47909307,0
+CXT.US,D,20010202,000000,7.23927,7.23927,7.04685,7.09037,1662463.5813014,0
+CXT.US,D,20010205,000000,7.09857,7.09857,7.0174,7.07356,339062.02845798,0
+CXT.US,D,20010206,000000,7.1126,7.13896,7.00615,7.0852,1402711.1311009,0
+CXT.US,D,20010207,000000,7.1126,7.20228,6.99548,7.16018,583305.38752848,0
+CXT.US,D,20010208,000000,7.16018,7.20575,7.02018,7.04279,285930.97822301,0
+CXT.US,D,20010209,000000,7.04279,7.04685,6.98249,6.98558,365994.10554099,0
+CXT.US,D,20010212,000000,6.96912,7.01469,6.91744,6.96297,811668.72240414,0
+CXT.US,D,20010213,000000,6.99548,7.23381,6.99003,7.06845,641959.54347475,0
+CXT.US,D,20010214,000000,7.0852,7.0852,7.00615,7.03692,494392.43984809,0
+CXT.US,D,20010215,000000,7.03421,7.20575,7.00882,7.18279,589202.34703726,0
+CXT.US,D,20010216,000000,7.18279,7.18279,7.04685,7.09857,282601.34283915,0
+CXT.US,D,20010220,000000,7.04685,7.18279,6.99548,7.02018,432023.11178929,0
+CXT.US,D,20010221,000000,7.03421,7.10985,6.89553,6.92842,425763.98141415,0
+CXT.US,D,20010222,000000,6.90167,6.9544,6.82429,6.88389,593259.24488656,0
+CXT.US,D,20010223,000000,6.89553,6.89553,6.63052,6.72228,1041892.5640688,0
+CXT.US,D,20010226,000000,6.73222,7.04685,6.72228,6.99548,650447.19297082,0
+CXT.US,D,20010227,000000,7.02018,7.02018,6.84416,6.9147,343846.1887727,0
+CXT.US,D,20010228,000000,6.88973,7.0225,6.88973,6.98249,693250.53205022,0
+CXT.US,D,20010301,000000,6.96912,6.97701,6.73222,6.94071,879198.98530794,0
+CXT.US,D,20010302,000000,6.94071,7.15233,6.90167,7.12389,1202372.2273728,0
+CXT.US,D,20010305,000000,7.13896,7.15469,7.00615,7.00882,565962.07620444,0
+CXT.US,D,20010306,000000,7.03421,7.16602,7.00882,7.10093,684391.94948951,0
+CXT.US,D,20010307,000000,7.11809,7.24579,7.11531,7.23687,470419.06508427,0
+CXT.US,D,20010308,000000,7.23927,7.30227,7.19172,7.30227,428340.06773746,0
+CXT.US,D,20010309,000000,7.26945,7.36117,7.13896,7.15233,893568.99064881,0
+CXT.US,D,20010312,000000,7.13896,7.25948,7.07936,7.07936,551571.625734,0
+CXT.US,D,20010313,000000,7.09857,7.11531,6.88973,7.04963,622399.39596095,0
+CXT.US,D,20010314,000000,7.04963,7.04963,6.92533,6.98798,565228.97227341,0
+CXT.US,D,20010315,000000,7.02018,7.04685,6.93561,7.03692,583305.38752848,0
+CXT.US,D,20010316,000000,6.97426,7.09037,6.90167,6.93561,1427438.0549253,0
+CXT.US,D,20010319,000000,6.93352,7.07356,6.90716,6.99277,564478.34394567,0
+CXT.US,D,20010320,000000,6.98249,7.1126,6.87531,6.88389,616499.51571936,0
+CXT.US,D,20010321,000000,6.9041,6.9041,6.6531,6.67915,940808.92284062,0
+CXT.US,D,20010322,000000,6.70551,6.70551,6.35357,6.53741,1168065.2999878,0
+CXT.US,D,20010323,000000,6.53741,6.76848,6.43127,6.75993,842301.3679357,0
+CXT.US,D,20010326,000000,6.73222,6.87531,6.73222,6.81439,475565.39626531,0
+CXT.US,D,20010327,000000,6.8527,6.8527,6.75993,6.77636,873287.42213517,0
+CXT.US,D,20010328,000000,6.75993,6.82429,6.61305,6.6531,700981.71175294,0
+CXT.US,D,20010329,000000,6.56547,6.8411,6.56547,6.68939,749322.76020764,0
+CXT.US,D,20010330,000000,6.73222,6.88389,6.6415,6.82429,708377.00718447,0
+CXT.US,D,20010402,000000,6.82742,6.98249,6.73222,6.79762,779575.71047612,0
+CXT.US,D,20010403,000000,6.79487,6.79762,6.54769,6.56547,598420.17973153,0
+CXT.US,D,20010404,000000,6.53741,6.79762,6.53741,6.58909,684026.85789038,0
+CXT.US,D,20010405,000000,6.57506,6.94071,6.57506,6.92533,764455.07680747,0
+CXT.US,D,20010406,000000,6.88973,6.9041,6.70551,6.75445,580711.77680842,0
+CXT.US,D,20010409,000000,6.72777,7.07356,6.72777,6.9147,772189.17724296,0
+CXT.US,D,20010410,000000,6.92533,7.07936,6.91918,7.00302,693603.94071817,0
+CXT.US,D,20010411,000000,7.0116,7.03692,6.8353,6.87292,445315.36672961,0
+CXT.US,D,20010412,000000,6.9041,6.99548,6.82742,6.98249,415065.33719393,0
+CXT.US,D,20010416,000000,6.98249,7.06092,6.93561,7.00882,382583.86780448,0
+CXT.US,D,20010417,000000,6.99548,7.1126,6.94071,7.08759,337581.21693202,0
+CXT.US,D,20010418,000000,7.04685,7.38583,7.02771,7.32387,479987.38571368,0
+CXT.US,D,20010419,000000,7.33106,7.33995,7.2119,7.31564,523161.65785781,0
+CXT.US,D,20010420,000000,7.28313,7.31255,7.15233,7.18039,427236.03074177,0
+CXT.US,D,20010423,000000,7.18039,7.19172,7.06092,7.07936,478889.19018357,0
+CXT.US,D,20010424,000000,7.12663,7.32387,7.1126,7.12663,598794.03352903,0
+CXT.US,D,20010425,000000,7.16602,7.30432,7.12663,7.28035,274116.61407588,0
+CXT.US,D,20010426,000000,7.24579,7.3485,7.20228,7.32387,394027.29888691,0
+CXT.US,D,20010427,000000,7.30981,7.42692,7.30432,7.38889,434981.81410845,0
+CXT.US,D,20010430,000000,7.37555,7.41289,7.30981,7.37246,562267.34922146,0
+CXT.US,D,20010501,000000,7.33446,7.53306,7.30671,7.50191,907229.25792103,0
+CXT.US,D,20010502,000000,7.49402,7.49673,7.40157,7.46697,898370.67536028,0
+CXT.US,D,20010503,000000,7.46697,7.46697,7.31835,7.39167,475565.39626531,0
+CXT.US,D,20010504,000000,7.32589,7.59193,7.19172,7.57238,492172.68292553,0
+CXT.US,D,20010507,000000,7.57238,7.58644,7.46697,7.52174,519840.78467233,0
+CXT.US,D,20010508,000000,7.4803,7.49878,7.30227,7.42928,541600.24397917,0
+CXT.US,D,20010509,000000,7.42928,7.42928,7.28313,7.31835,457491.90174305,0
+CXT.US,D,20010510,000000,7.36117,7.59502,7.33446,7.56487,390329.65117116,0
+CXT.US,D,20010511,000000,7.51969,7.57036,7.42418,7.56182,467077.74676924,0
+CXT.US,D,20010514,000000,7.53306,7.54094,7.33995,7.37555,499188.28309399,0
+CXT.US,D,20010515,000000,7.41289,7.51385,7.39712,7.43508,433147.59391451,0
+CXT.US,D,20010516,000000,7.43508,7.70523,7.42692,7.67681,680323.36870903,0
+CXT.US,D,20010517,000000,7.67959,7.80831,7.6484,7.76382,692502.82445528,0
+CXT.US,D,20010518,000000,7.76382,7.80831,7.69804,7.79428,1167694.3669231,0
+CXT.US,D,20010521,000000,7.79733,7.81143,7.69804,7.76382,504346.29720615,0
+CXT.US,D,20010522,000000,7.76073,7.85968,7.74426,7.81143,391074.43803333,0
+CXT.US,D,20010523,000000,7.8487,7.85179,7.68984,7.70012,313236.9091035,0
+CXT.US,D,20010524,000000,7.69804,7.84634,7.58339,7.63642,278179.35339075,0
+CXT.US,D,20010525,000000,7.62482,7.67101,7.60357,7.62482,244243.35907046,0
+CXT.US,D,20010529,000000,7.63642,7.68984,7.54536,7.56182,510988.04357713,0
+CXT.US,D,20010530,000000,7.59502,7.67376,7.49878,7.54331,525743.58564669,0
+CXT.US,D,20010531,000000,7.53851,7.69293,7.53851,7.62718,279295.07331762,0
+CXT.US,D,20010601,000000,7.6118,7.71075,7.58339,7.68713,614659.45405988,0
+CXT.US,D,20010604,000000,7.66244,7.93841,7.65698,7.91171,894319.61897659,0
+CXT.US,D,20010605,000000,7.93841,8.05313,7.92028,8.04459,957763.77670318,0
+CXT.US,D,20010606,000000,8.05862,8.06918,7.99933,8.05313,1016809.3108437,0
+CXT.US,D,20010607,000000,8.05313,8.11509,8.01406,8.08738,703201.46867553,0
+CXT.US,D,20010608,000000,8.1062,8.18803,8.1062,8.1798,837867.6955561,0
+CXT.US,D,20010611,000000,8.18289,8.24721,7.9795,8.12603,777732.72808383,0
+CXT.US,D,20010612,000000,8.10926,8.27191,7.96582,8.14587,1261052.6699142,0
+CXT.US,D,20010613,000000,8.14587,8.29723,8.10172,8.16403,683650.08336011,0
+CXT.US,D,20010614,000000,8.16403,8.18803,7.95484,7.96068,361931.36622614,0
+CXT.US,D,20010615,000000,7.83432,8.04459,7.83432,7.96068,646022.28278962,0
+CXT.US,D,20010618,000000,7.95759,8.10926,7.90351,8.03358,355292.54058796,0
+CXT.US,D,20010619,000000,7.99933,8.07706,7.92334,7.98808,325045.43178505,0
+CXT.US,D,20010620,000000,8.0052,8.13117,7.99662,8.09623,459699.97573446,0
+CXT.US,D,20010621,000000,8.09623,8.13666,7.8487,7.93362,794690.5026792,0
+CXT.US,D,20010622,000000,7.93362,8.02503,7.85968,7.93605,539754.34085405,0
+CXT.US,D,20010625,000000,7.88465,8.03052,7.83432,7.86204,557842.43904026,0
+CXT.US,D,20010626,000000,7.86204,7.87954,7.75524,7.84634,647856.50298353,0
+CXT.US,D,20010627,000000,7.87954,7.87954,7.6484,7.7029,966254.34693203,0
+CXT.US,D,20010628,000000,7.76073,7.88225,7.76073,7.82512,632002.76538389,0
+CXT.US,D,20010629,000000,7.83432,8.15104,7.79733,8.15104,1842132.4590545,0
+CXT.US,D,20010702,000000,8.07196,8.07196,7.91171,7.92608,912396.03423162,0
+CXT.US,D,20010703,000000,7.92817,8.04692,7.87131,8.01406,537917.19992736,0
+CXT.US,D,20010705,000000,7.95245,8.04692,7.93362,8.0367,796910.25960178,0
+CXT.US,D,20010706,000000,7.9795,8.0829,7.88812,8.03907,1428179.9210547,0
+CXT.US,D,20010709,000000,8.03907,8.22947,8.03907,8.17192,1797121.0459836,0
+CXT.US,D,20010710,000000,8.15583,8.17192,8.04692,8.16403,1083580.1832214,0
+CXT.US,D,20010711,000000,8.14587,8.14587,7.98808,8.06164,572595.06037704,0
+CXT.US,D,20010712,000000,8.06164,8.29483,8.03052,8.29483,614291.44172795,0
+CXT.US,D,20010713,000000,8.25305,8.34894,8.13666,8.26847,1157740.509565,0
+CXT.US,D,20010716,000000,8.25305,8.39173,8.25305,8.35919,729403.36256032,0
+CXT.US,D,20010717,000000,8.33422,8.34894,8.18803,8.31775,768514.89538957,0
+CXT.US,D,20010718,000000,8.26368,8.38624,8.26093,8.35919,465982.47197193,0
+CXT.US,D,20010719,000000,8.33422,8.47839,8.29483,8.35919,572968.91417451,0
+CXT.US,D,20010720,000000,8.35408,8.37016,8.25579,8.33967,405467.80923656,0
+CXT.US,D,20010723,000000,8.32842,8.32842,8.06407,8.0829,1145937.828349,0
+CXT.US,D,20010724,000000,8.03052,8.06918,7.87954,7.90622,891720.16679092,0
+CXT.US,D,20010725,000000,7.89219,8.0846,7.84634,8.0846,624265.74421559,0
+CXT.US,D,20010726,000000,8.03052,8.07196,7.89562,8.07196,866271.82196672,0
+CXT.US,D,20010727,000000,8.03052,8.07467,7.92608,8.02229,691404.62892516,0
+CXT.US,D,20010730,000000,8.0093,8.04692,7.97405,7.99353,486617.44915349,0
+CXT.US,D,20010731,000000,8.01719,8.08738,8.01719,8.03052,663359.75264806,0
+CXT.US,D,20010801,000000,8.01719,8.09623,8.00722,8.07467,612816.47166756,0
+CXT.US,D,20010802,000000,8.0846,8.10172,8.04459,8.07467,313236.9091035,0
+CXT.US,D,20010803,000000,8.03052,8.10172,7.98808,8.0846,462661.59878642,0
+CXT.US,D,20010806,000000,8.0846,8.0846,7.96887,7.99353,329832.51283254,0
+CXT.US,D,20010807,000000,8.03052,8.0367,7.9439,8.03052,208817.79102581,0
+CXT.US,D,20010808,000000,8.04459,8.09623,7.9148,7.9439,530165.57509512,0
+CXT.US,D,20010809,000000,7.92608,7.96582,7.7525,7.77611,737514.23752609,0
+CXT.US,D,20010810,000000,7.80831,7.92817,7.75524,7.91171,495116.78158074,0
+CXT.US,D,20010813,000000,7.91171,7.9148,7.73503,7.88465,554883.7367211,0
+CXT.US,D,20010814,000000,7.88225,7.88465,7.82849,7.85968,261586.67039449,0
+CXT.US,D,20010815,000000,7.83432,7.86516,7.79733,7.80251,402514.94838295,0
+CXT.US,D,20010816,000000,7.76861,7.90111,7.76382,7.89562,734196.28507341,0
+CXT.US,D,20010817,000000,7.87444,7.88812,7.7525,7.80251,412471.72647387,0
+CXT.US,D,20010820,000000,7.79733,7.87954,7.78365,7.85388,913873.92502481,0
+CXT.US,D,20010821,000000,7.85968,7.97162,7.77611,7.79428,347535.0742901,0
+CXT.US,D,20010822,000000,7.80831,7.85659,7.79188,7.82512,400677.80745624,0
+CXT.US,D,20010823,000000,7.82234,7.89799,7.80251,7.80251,176368.4496971,0
+CXT.US,D,20010824,000000,7.80251,8.0052,7.78917,7.96582,299217.39169774,0
+CXT.US,D,20010827,000000,7.96582,7.96582,7.87444,7.87444,259363.99273912,0
+CXT.US,D,20010828,000000,7.83432,7.83432,7.67101,7.67101,905768.89152462,0
+CXT.US,D,20010829,000000,7.6484,7.6847,7.51969,7.53577,593259.24488656,0
+CXT.US,D,20010830,000000,7.55904,7.55904,7.40157,7.45155,578500.7820842,0
+CXT.US,D,20010831,000000,7.45155,7.47277,7.33446,7.41011,652661.10842781,0
+CXT.US,D,20010904,000000,7.41289,7.48339,7.39917,7.43508,630887.04545699,0
+CXT.US,D,20010905,000000,7.39917,7.45155,7.32109,7.3783,406568.92549945,0
+CXT.US,D,20010906,000000,7.38101,7.38101,7.16945,7.2177,568546.92472612,0
+CXT.US,D,20010907,000000,7.15233,7.15233,6.96607,7.03421,505079.40113717,0
+CXT.US,D,20010910,000000,6.97701,7.12389,6.97701,7.12118,601738.13218423,0
+CXT.US,D,20010917,000000,6.46551,6.5025,6.16901,6.16901,767773.02926017,0
+CXT.US,D,20010918,000000,6.19912,6.3775,6.18339,6.34534,1153312.678651,0
+CXT.US,D,20010919,000000,6.33266,6.33711,5.96288,6.05158,766286.3762686,0
+CXT.US,D,20010920,000000,6.01494,6.01494,5.73247,5.78383,773667.06803616,0
+CXT.US,D,20010921,000000,5.52737,5.52737,5.3425,5.40515,1196116.0177304,0
+CXT.US,D,20010924,000000,5.55339,5.8037,5.48903,5.75195,1209396.5897396,0
+CXT.US,D,20010925,000000,5.8037,5.88515,5.74928,5.83003,976216.96648849,0
+CXT.US,D,20010926,000000,5.79825,5.79825,5.49966,5.51848,639363.01202189,0
+CXT.US,D,20010927,000000,5.55339,5.55339,5.26376,5.45343,937850.2205214,0
+CXT.US,D,20010928,000000,5.48903,5.85743,5.47809,5.78383,1263988.006371,0
+CXT.US,D,20011001,000000,5.72528,5.72528,5.50994,5.57291,591410.42102867,0
+CXT.US,D,20011002,000000,5.5397,5.58625,5.52157,5.57871,1093551.5649762,0
+CXT.US,D,20011003,000000,5.59211,5.78109,5.5397,5.69926,1159224.2418238,0
+CXT.US,D,20011004,000000,5.73827,5.75195,5.69207,5.7051,577402.58655409,0
+CXT.US,D,20011005,000000,5.64619,5.65713,5.50994,5.58114,811315.31373617,0
+CXT.US,D,20011008,000000,5.58114,5.67325,5.55339,5.60476,687718.66414056,0
+CXT.US,D,20011009,000000,5.61813,5.6407,5.46132,5.48115,952976.69565566,0
+CXT.US,D,20011010,000000,5.46132,5.66807,5.43082,5.61813,1033033.9815081,0
+CXT.US,D,20011011,000000,5.67116,6.14744,5.67116,6.13407,1257720.1137975,0
+CXT.US,D,20011012,000000,6.08273,6.1423,5.90876,6.08273,998359.0417912,0
+CXT.US,D,20011015,000000,6.05429,6.08544,5.9502,6.02758,308070.13279291,0
+CXT.US,D,20011016,000000,6.02758,6.12518,5.96288,6.05158,458593.01800594,0
+CXT.US,D,20011017,000000,6.08273,6.08273,5.75195,5.78109,507661.32892605,0
+CXT.US,D,20011018,000000,5.84579,6.03071,5.77831,5.83003,1050748.2258968,0
+CXT.US,D,20011019,000000,5.85743,5.88515,5.6746,5.81738,420971.05890106,0
+CXT.US,D,20011022,000000,5.80846,6.03581,5.80846,6.004,510246.17744777,0
+CXT.US,D,20011023,000000,6.00122,6.06936,5.93822,5.95298,300683.59955975,0
+CXT.US,D,20011024,000000,5.98649,6.02557,5.93551,5.96562,298846.45863304,0
+CXT.US,D,20011025,000000,6.00122,6.02758,5.84579,6.01494,299585.40402966,0
+CXT.US,D,20011026,000000,6.02758,6.03856,5.87077,5.93033,670728.76148446,0
+CXT.US,D,20011029,000000,5.90876,5.96288,5.75438,5.78383,343113.08484171,0
+CXT.US,D,20011030,000000,5.70781,5.75195,5.45652,5.46406,876614.13678625,0
+CXT.US,D,20011031,000000,5.48115,5.513,5.38289,5.40241,1076205.3329194,0
+CXT.US,D,20011101,000000,5.3425,5.45652,5.30176,5.40821,1000572.9572482,0
+CXT.US,D,20011102,000000,5.40821,5.45923,5.35858,5.42363,822367.3666244,0
+CXT.US,D,20011105,000000,5.43082,5.49688,5.35622,5.42808,972890.25183741,0
+CXT.US,D,20011106,000000,5.45652,5.61813,5.45652,5.58114,861107.96638892,0
+CXT.US,D,20011107,000000,5.59211,5.63181,5.48903,5.56471,715375.08295618,0
+CXT.US,D,20011108,000000,5.57871,5.7109,5.55339,5.67116,1559142.6587539,0
+CXT.US,D,20011109,000000,5.64619,5.70201,5.56777,5.66807,834546.82237062,0
+CXT.US,D,20011112,000000,5.69207,5.69207,5.48903,5.63181,719434.90153828,0
+CXT.US,D,20011113,000000,5.64619,5.85469,5.64619,5.83003,1093171.8697131,0
+CXT.US,D,20011114,000000,5.86257,5.91943,5.83003,5.841,405091.03470629,0
+CXT.US,D,20011115,000000,5.88515,5.97659,5.82457,5.94405,457859.91407495,0
+CXT.US,D,20011116,000000,5.93551,5.98649,5.87355,5.93551,458593.01800594,0
+CXT.US,D,20011119,000000,6.00122,6.05429,5.92245,6.02758,536077.13826785,0
+CXT.US,D,20011120,000000,5.98649,6.08273,5.90876,6.01733,590306.38403295,0
+CXT.US,D,20011121,000000,6.02557,6.08273,5.97896,6.07725,700634.1445506,0
+CXT.US,D,20011123,000000,6.06936,6.18064,6.05429,6.12827,304743.41814185,0
+CXT.US,D,20011126,000000,6.12827,6.17137,6.07141,6.13681,580337.92301092,0
+CXT.US,D,20011127,000000,6.13407,6.29019,6.12004,6.25559,1052956.2998882,0
+CXT.US,D,20011128,000000,6.25323,6.4371,6.18064,6.283,1556192.7186331,0
+CXT.US,D,20011129,000000,6.26657,6.38573,6.25872,6.32683,748945.98567739,0
+CXT.US,D,20011130,000000,6.3186,6.32103,6.24052,6.27991,1581299.3377205,0
+CXT.US,D,20011203,000000,6.25323,6.26178,6.16349,6.24295,705406.62193414,0
+CXT.US,D,20011204,000000,6.24052,6.29877,6.21145,6.2772,491433.73752891,0
+CXT.US,D,20011205,000000,6.2474,6.53463,6.2375,6.50556,472618.37687728,0
+CXT.US,D,20011206,000000,6.50556,6.55418,6.40904,6.43432,628678.97146561,0
+CXT.US,D,20011207,000000,6.41137,6.46242,6.37201,6.4179,320976.85100457,0
+CXT.US,D,20011210,000000,6.38573,6.4371,6.30422,6.33985,383325.73393385,0
+CXT.US,D,20011211,000000,6.33266,6.47749,6.31554,6.41519,496600.51383947,0
+CXT.US,D,20011212,000000,6.39119,6.4032,6.29877,6.3823,456008.16948426,0
+CXT.US,D,20011213,000000,6.35833,6.44464,6.27991,6.30422,722767.45765491,0
+CXT.US,D,20011214,000000,6.27991,6.4032,6.25872,6.36552,844144.35032798,0
+CXT.US,D,20011217,000000,6.35079,6.44464,6.35079,6.4032,811315.31373617,0
+CXT.US,D,20011218,000000,6.39733,6.66748,6.39733,6.65893,1285017.2824796,0
+CXT.US,D,20011219,000000,6.59694,6.62163,6.50007,6.62163,650818.12603552,0
+CXT.US,D,20011220,000000,6.61583,6.6415,6.50865,6.57096,1790117.1287464,0
+CXT.US,D,20011221,000000,6.69182,6.71714,6.6415,6.6415,1181354.6341953,0
+CXT.US,D,20011224,000000,6.63601,6.76848,6.62469,6.711,644535.62979806,0
+CXT.US,D,20011226,000000,6.711,6.8089,6.67335,6.74076,705061.9754646,0
+CXT.US,D,20011227,000000,6.73767,6.97701,6.73767,6.95717,1436290.7960204,0
+CXT.US,D,20011228,000000,6.9544,6.95717,6.86573,6.93352,709483.96491297,0
+CXT.US,D,20011231,000000,6.92842,6.94071,6.79213,6.79213,629780.08772853,0
+CXT.US,D,20020102,000000,6.75445,6.8353,6.65893,6.78973,682916.97942909,0
+CXT.US,D,20020103,000000,6.76233,6.92533,6.72947,6.90167,653020.35856133,0
+CXT.US,D,20020104,000000,6.90167,6.95717,6.85788,6.90956,1777557.977737,0
+CXT.US,D,20020107,000000,6.88698,7.0225,6.7435,6.86128,1393499.1398722,0
+CXT.US,D,20020108,000000,6.85003,6.8784,6.76233,6.85003,786956.4022437,0
+CXT.US,D,20020109,000000,6.8089,6.94071,6.8089,6.85788,789903.4216317,0
+CXT.US,D,20020110,000000,6.8353,6.8411,6.57269,6.61305,1609691.7812,0
+CXT.US,D,20020111,000000,6.61854,6.62469,6.42377,6.45009,1664297.8014954,0
+CXT.US,D,20020114,000000,6.38573,6.38573,6.22857,6.22857,1314166.1957524,0
+CXT.US,D,20020115,000000,6.22857,6.22857,6.05158,6.106,1479076.6107031,0
+CXT.US,D,20020116,000000,6.10396,6.10396,5.86806,5.92762,1389801.4921564,0
+CXT.US,D,20020117,000000,5.94679,6.05158,5.94405,6.05158,614291.44172795,0
+CXT.US,D,20020118,000000,6.01494,6.15803,6.00705,6.11695,581815.81380411,0
+CXT.US,D,20020122,000000,6.09642,6.15803,5.94679,6.00122,533854.46061249,0
+CXT.US,D,20020123,000000,5.96086,6.29019,5.91189,6.17755,875495.49612658,0
+CXT.US,D,20020124,000000,6.14744,6.283,6.14744,6.25559,599535.89965839,0
+CXT.US,D,20020125,000000,6.26657,6.3775,6.2317,6.32103,425384.28615111,0
+CXT.US,D,20020128,000000,6.33266,6.38848,6.3186,6.34256,495116.78158074,0
+CXT.US,D,20020129,000000,6.34534,6.35833,6.1505,6.1861,596577.19733924,0
+CXT.US,D,20020130,000000,6.12209,6.24538,6.09642,6.22857,746369.89935406,0
+CXT.US,D,20020131,000000,6.25559,6.32103,6.17137,6.25872,864799.7726391,0
+CXT.US,D,20020201,000000,6.21999,6.35357,6.21999,6.29877,861484.7409192,0
+CXT.US,D,20020204,000000,6.25323,6.29297,6.09402,6.11115,814259.41239137,0
+CXT.US,D,20020205,000000,6.06631,6.15258,5.96086,6.02758,924946.42304257,0
+CXT.US,D,20020206,000000,6.04126,6.06936,5.95603,6.01494,665199.81430757,0
+CXT.US,D,20020207,000000,6.02758,6.02758,5.90876,5.95298,988755.67236826,0
+CXT.US,D,20020208,000000,5.90876,6.00705,5.88244,5.93346,854101.12841884,0
+CXT.US,D,20020211,000000,6.00122,6.09093,5.96562,6.09093,1076941.3575832,0
+CXT.US,D,20020212,000000,6.08819,6.16081,6.04126,6.12518,662985.89885059,0
+CXT.US,D,20020213,000000,6.15258,6.22614,6.09847,6.20596,387011.69871842,0
+CXT.US,D,20020214,000000,6.20596,6.21145,6.11115,6.14504,924198.7154476,0
+CXT.US,D,20020215,000000,6.14504,6.20325,6.106,6.1423,522779.04186196,0
+CXT.US,D,20020219,000000,6.12004,6.16901,6.07999,6.07999,430936.59919032,0
+CXT.US,D,20020220,000000,6.07999,6.07999,5.95843,6.06631,810926.85627474,0
+CXT.US,D,20020221,000000,6.106,6.24538,6.07999,6.12827,1221938.2163521,0
+CXT.US,D,20020222,000000,6.09402,6.30734,6.07141,6.27991,779946.64354082,0
+CXT.US,D,20020225,000000,6.33266,6.47541,6.30422,6.46551,1375790.7369491,0
+CXT.US,D,20020226,000000,6.41137,6.55727,6.40626,6.47749,670728.76148446,0
+CXT.US,D,20020227,000000,6.50556,6.63601,6.46787,6.48639,897275.40056297,0
+CXT.US,D,20020228,000000,6.51858,6.54321,6.45933,6.50007,409527.62781863,0
+CXT.US,D,20020301,000000,6.50007,6.52918,6.43432,6.49392,840449.62334498,0
+CXT.US,D,20020304,000000,6.55727,6.81439,6.52918,6.8089,495855.72697731,0
+CXT.US,D,20020305,000000,6.79762,6.8089,6.7021,6.72777,762232.39915211,0
+CXT.US,D,20020306,000000,6.71714,6.92842,6.7086,6.87055,866271.82196672,0
+CXT.US,D,20020307,000000,6.9041,7.04963,6.86336,7.02018,1241489.6016676,0
+CXT.US,D,20020308,000000,7.08759,7.19172,7.05269,7.07356,1497906.5750187,0
+CXT.US,D,20020311,000000,7.07116,7.08249,7.0225,7.0225,758549.3551003,0
+CXT.US,D,20020312,000000,6.95717,6.98249,6.88698,6.95717,615769.33252114,0
+CXT.US,D,20020313,000000,6.94686,7.00615,6.90956,6.93352,848189.56524608,0
+CXT.US,D,20020314,000000,6.89858,6.96607,6.86336,6.96607,487741.93127876,0
+CXT.US,D,20020315,000000,7.02771,7.04001,6.91744,7.0225,788796.46390321,0
+CXT.US,D,20020318,000000,6.99548,7.09308,6.99548,7.09308,510614.18977966,0
+CXT.US,D,20020319,000000,7.07116,7.28893,7.05269,7.22284,792117.33708869,0
+CXT.US,D,20020320,000000,7.15469,7.18554,7.10093,7.18554,495490.63537821,0
+CXT.US,D,20020321,000000,7.16945,7.16945,7.03074,7.06845,578144.45268349,0
+CXT.US,D,20020322,000000,7.06602,7.06845,6.93832,7.03074,392555.24955929,0
+CXT.US,D,20020325,000000,7.03692,7.06092,6.93561,7.0174,696565.56377012,0
+CXT.US,D,20020326,000000,7.0225,7.23927,7.0174,7.18554,939325.19058182,0
+CXT.US,D,20020327,000000,7.22284,7.29338,7.15469,7.19408,432767.89865146,0
+CXT.US,D,20020328,000000,7.20912,7.27764,7.18279,7.27108,282250.854904,0
+CXT.US,D,20020401,000000,7.22048,7.24854,7.11531,7.20228,617235.54038316,0
+CXT.US,D,20020402,000000,7.18039,7.2177,7.12903,7.19925,573331.08504084,0
+CXT.US,D,20020403,000000,7.14479,7.19648,7.1126,7.14479,585145.44918796,0
+CXT.US,D,20020404,000000,7.14479,7.21495,7.05578,7.21495,707994.3911886,0
+CXT.US,D,20020405,000000,7.23072,7.38101,7.23072,7.31564,573331.08504084,0
+CXT.US,D,20020408,000000,7.30981,7.40705,7.2177,7.39167,308809.0781895,0
+CXT.US,D,20020409,000000,7.42074,7.46221,7.34301,7.39167,586614.57778278,0
+CXT.US,D,20020410,000000,7.41595,7.61451,7.41289,7.61451,478141.48258859,0
+CXT.US,D,20020411,000000,7.61451,7.63642,7.51385,7.54094,565228.97227341,0
+CXT.US,D,20020412,000000,7.56762,7.58644,7.49128,7.55598,433147.59391451,0
+CXT.US,D,20020415,000000,7.55904,7.61451,7.51385,7.58026,418377.448181,0
+CXT.US,D,20020416,000000,7.60905,7.71075,7.60117,7.70012,263429.65278679,0
+CXT.US,D,20020417,000000,7.66244,7.68713,7.54813,7.57516,917188.95674472,0
+CXT.US,D,20020418,000000,7.58026,7.59502,7.46221,7.58339,734196.28507341,0
+CXT.US,D,20020419,000000,7.6118,7.63236,7.56487,7.58919,395143.01881378,0
+CXT.US,D,20020422,000000,7.56182,7.61451,7.38413,7.39712,665199.81430757,0
+CXT.US,D,20020423,000000,7.42074,7.44029,7.26191,7.31255,704685.20093433,0
+CXT.US,D,20020424,000000,7.32863,7.3485,7.26667,7.30227,613549.57559855,0
+CXT.US,D,20020425,000000,7.30227,7.30671,7.14479,7.20575,1300891.4652089,0
+CXT.US,D,20020426,000000,7.26191,7.30432,7.20912,7.24579,438308.52875953,0
+CXT.US,D,20020429,000000,7.22284,7.22284,7.14479,7.15469,649337.31450955,0
+CXT.US,D,20020430,000000,7.14479,7.45398,7.12903,7.33721,575188.6710971,0
+CXT.US,D,20020501,000000,7.34301,7.42074,7.18279,7.39434,503610.27254236,0
+CXT.US,D,20020502,000000,7.43508,7.54094,7.38101,7.51076,461172.02506205,0
+CXT.US,D,20020503,000000,7.53577,7.53577,7.3485,7.41289,734561.37667254,0
+CXT.US,D,20020506,000000,7.41289,7.42074,7.09308,7.12663,1386842.7898372,0
+CXT.US,D,20020507,000000,7.09652,7.16327,7.04685,7.1417,1070302.531945,0
+CXT.US,D,20020508,000000,7.12903,7.30981,7.12903,7.30671,668897.46202333,0
+CXT.US,D,20020509,000000,7.28893,7.35843,7.23687,7.31564,496600.51383947,0
+CXT.US,D,20020510,000000,7.28893,7.31255,7.16945,7.20575,402152.77751666,0
+CXT.US,D,20020513,000000,7.20575,7.26191,7.16945,7.24267,483319.94183034,0
+CXT.US,D,20020514,000000,7.27421,7.42074,7.26667,7.38101,453061.15009628,0
+CXT.US,D,20020515,000000,7.40431,7.45155,7.32863,7.37246,442359.5851432,0
+CXT.US,D,20020516,000000,7.39434,7.44818,7.3461,7.40705,675165.35459681,0
+CXT.US,D,20020517,000000,7.38101,7.50805,7.38101,7.50805,385539.64939084,0
+CXT.US,D,20020520,000000,7.48853,7.51385,7.45155,7.49402,450114.13070828,0
+CXT.US,D,20020521,000000,7.43241,7.51969,7.43241,7.46488,564846.35627757,0
+CXT.US,D,20020522,000000,7.43786,7.51663,7.43508,7.50531,412851.42173691,0
+CXT.US,D,20020523,000000,7.52483,7.59843,7.44029,7.59502,576298.54955837,0
+CXT.US,D,20020524,000000,7.59502,7.6484,7.55084,7.55359,438308.52875953,0
+CXT.US,D,20020528,000000,7.54094,7.54094,7.35843,7.42928,538650.30385836,0
+CXT.US,D,20020529,000000,7.42074,7.46971,7.34301,7.35635,289622.7844732,0
+CXT.US,D,20020530,000000,7.32863,7.41289,7.29338,7.35159,365994.10554099,0
+CXT.US,D,20020531,000000,7.34301,7.48614,7.31255,7.40157,382221.69693816,0
+CXT.US,D,20020603,000000,7.39434,7.43786,7.21495,7.2177,465982.47197193,0
+CXT.US,D,20020604,000000,7.19408,7.26424,7.13451,7.22284,795076.03940787,0
+CXT.US,D,20020605,000000,7.2119,7.38413,7.19648,7.33106,296991.79330958,0
+CXT.US,D,20020606,000000,7.32863,7.34301,7.1068,7.13451,591410.42102867,0
+CXT.US,D,20020607,000000,7.10093,7.14959,7.05578,7.12663,578874.6358817,0
+CXT.US,D,20020610,000000,7.07356,7.19648,7.04685,7.14716,457491.90174305,0
+CXT.US,D,20020611,000000,7.1417,7.24579,7.03074,7.04001,494392.43984809,0
+CXT.US,D,20020612,000000,7.0225,7.1417,6.96607,7.02494,611332.7394088,0
+CXT.US,D,20020613,000000,7.02494,7.03421,6.88698,6.88698,624998.84814661,0
+CXT.US,D,20020614,000000,6.8353,6.8784,6.66168,6.8353,530898.67902611,0
+CXT.US,D,20020617,000000,6.8353,6.98558,6.82742,6.98249,468938.25355828,0
+CXT.US,D,20020618,000000,6.98249,7.03421,6.95717,6.98249,340910.85231587,0
+CXT.US,D,20020619,000000,6.9544,7.07356,6.86847,6.91164,344964.82943237,0
+CXT.US,D,20020620,000000,6.90716,6.94071,6.84725,6.87531,575188.6710971,0
+CXT.US,D,20020621,000000,6.79762,6.88973,6.69182,6.72777,1441089.5599991,0
+CXT.US,D,20020624,000000,6.72777,6.75993,6.58089,6.69457,656347.07321241,0
+CXT.US,D,20020625,000000,6.67335,6.774,6.60996,6.60996,452701.89996276,0
+CXT.US,D,20020626,000000,6.54321,6.6076,6.45933,6.58909,618351.26031002,0
+CXT.US,D,20020627,000000,6.60517,6.70002,6.5405,6.70002,871076.42741099,0
+CXT.US,D,20020628,000000,6.67915,6.77914,6.67095,6.77636,738632.87818579,0
+CXT.US,D,20020701,000000,6.77636,6.81675,6.61854,6.64834,729765.53342661,0
+CXT.US,D,20020702,000000,6.64834,6.67335,6.4802,6.5206,533498.13121174,0
+CXT.US,D,20020703,000000,6.5206,6.55727,6.21999,6.39397,660763.2211952,0
+CXT.US,D,20020705,000000,6.3799,6.64591,6.3799,6.6415,362299.37855801,0
+CXT.US,D,20020708,000000,6.63601,6.67335,6.51858,6.54529,430185.97086258,0
+CXT.US,D,20020709,000000,6.54529,6.63837,6.43981,6.44255,649714.08903983,0
+CXT.US,D,20020710,000000,6.40904,6.4477,6.21999,6.24538,658934.84246689,0
+CXT.US,D,20020711,000000,6.20596,6.25559,6.04641,6.18339,516525.75295243,0
+CXT.US,D,20020712,000000,6.18064,6.26657,6.08273,6.1423,370045.16192471,0
+CXT.US,D,20020715,000000,6.11424,6.11424,5.75952,6.06047,629417.91686221,0
+CXT.US,D,20020716,000000,6.06047,6.08273,5.81943,5.86566,837867.6955561,0
+CXT.US,D,20020717,000000,5.91394,6.07999,5.83211,5.88244,652287.25463031,0
+CXT.US,D,20020718,000000,5.90876,5.96288,5.77286,5.8037,477046.20779128,0
+CXT.US,D,20020719,000000,5.76737,5.76737,5.51574,5.56777,1024560.935676,0
+CXT.US,D,20020722,000000,5.56162,5.68624,5.42089,5.50994,1476880.2196429,0
+CXT.US,D,20020723,000000,5.57871,5.69926,5.57291,5.59656,1309744.206304,0
+CXT.US,D,20020724,000000,5.56985,5.96288,5.42089,5.96288,979163.98587649,0
+CXT.US,D,20020725,000000,5.96288,6.12004,5.84375,6.04641,1186886.502105,0
+CXT.US,D,20020726,000000,6.08819,6.08819,5.88758,5.99577,850409.32216867,0
+CXT.US,D,20020729,000000,6.07416,6.3775,6.02039,6.35833,690656.92133016,0
+CXT.US,D,20020730,000000,6.34534,6.35833,6.03373,6.24538,700248.60782192,0
+CXT.US,D,20020731,000000,6.283,6.283,6.06047,6.13681,655602.28635021,0
+CXT.US,D,20020801,000000,6.12209,6.23437,6.02039,6.11695,550087.89347524,0
+CXT.US,D,20020802,000000,6.11695,6.11695,5.8061,5.87355,464872.5935106,0
+CXT.US,D,20020805,000000,5.87077,5.88515,5.65439,5.67116,494392.43984809,0
+CXT.US,D,20020806,000000,5.71364,6.01285,5.71364,5.94131,641582.76894447,0
+CXT.US,D,20020807,000000,6.02039,6.04335,5.81158,6.004,627569.09300432,0
+CXT.US,D,20020808,000000,5.97896,6.1423,5.90022,6.11115,595849.93487379,0
+CXT.US,D,20020809,000000,6.11115,6.2474,6.01285,6.19363,491804.67059361,0
+CXT.US,D,20020812,000000,6.1423,6.18853,6.01494,6.17415,627945.86753459,0
+CXT.US,D,20020813,000000,6.15258,6.16557,6.004,6.00705,504714.30953808,0
+CXT.US,D,20020814,000000,5.97896,6.10396,5.76737,6.10152,657819.12254002,0
+CXT.US,D,20020816,000000,6.10152,6.10152,5.95298,6.06047,935645.06726282,0
+CXT.US,D,20020819,000000,6.06047,6.26383,6.02348,6.2474,844877.45425898,0
+CXT.US,D,20020820,000000,6.20596,6.20596,6.10871,6.13681,350496.69734206,0
+CXT.US,D,20020821,000000,6.1505,6.20596,6.05703,6.20325,469683.04042048,0
+CXT.US,D,20020822,000000,6.18064,6.29877,6.17415,6.28814,623877.28675411,0
+CXT.US,D,20020823,000000,6.28814,6.30116,6.13921,6.13921,478141.48258859,0
+CXT.US,D,20020826,000000,6.18064,6.20839,6.0488,6.13407,665944.60116974,0
+CXT.US,D,20020827,000000,6.18064,6.29877,6.17415,6.20325,361563.35389421,0
+CXT.US,D,20020828,000000,6.19676,6.19676,6.03581,6.08819,311025.91437932,0
+CXT.US,D,20020829,000000,6.04641,6.1423,5.99229,6.04641,367083.53887273,0
+CXT.US,D,20020830,000000,6.08819,6.25872,6.06318,6.12827,463385.94051904,0
+CXT.US,D,20020903,000000,5.92523,6.004,5.82697,5.90022,969951.9946478,0
+CXT.US,D,20020904,000000,5.95298,6.08819,5.88758,6.08819,941536.18530601,0
+CXT.US,D,20020905,000000,6.03856,6.04335,5.92523,5.96562,653405.89528997,0
+CXT.US,D,20020906,000000,6.00705,6.03373,5.94405,5.98962,427236.03074177,0
+CXT.US,D,20020909,000000,5.98347,6.06936,5.86806,6.03071,612436.77640449,0
+CXT.US,D,20020910,000000,6.06047,6.07416,5.97659,6.03373,260833.12133393,0
+CXT.US,D,20020911,000000,6.07416,6.106,6.00705,6.05429,251980.38023876,0
+CXT.US,D,20020912,000000,6.03373,6.03373,5.841,5.86257,333153.38601802,0
+CXT.US,D,20020913,000000,5.8492,5.8492,5.63181,5.7109,917188.95674472,0
+CXT.US,D,20020917,000000,5.81943,5.85469,5.58934,5.59517,594360.36114945,0
+CXT.US,D,20020918,000000,5.56777,5.57871,5.3641,5.51848,744518.15476339,0
+CXT.US,D,20020919,000000,5.451,5.48115,5.33357,5.33357,498802.74636531,0
+CXT.US,D,20020920,000000,5.34799,5.41853,5.31305,5.38834,971794.97704009,0
+CXT.US,D,20020923,000000,5.3641,5.40241,5.30725,5.33941,786214.5361143,0
+CXT.US,D,20020924,000000,5.28464,5.28769,5.03158,5.05937,1413041.7629892,0
+CXT.US,D,20020925,000000,5.09632,5.26612,4.98473,5.24285,1454013.8026075,0
+CXT.US,D,20020926,000000,5.28189,5.43975,5.28189,5.41853,574811.8965668,0
+CXT.US,D,20020927,000000,5.37674,5.4137,5.27161,5.30481,1036363.6168919,0
+CXT.US,D,20020930,000000,5.24285,5.34521,5.14904,5.29901,1381322.6048588,0
+CXT.US,D,20021001,000000,5.29901,5.52463,5.27675,5.49688,938589.16591803,0
+CXT.US,D,20021002,000000,5.49688,5.53217,5.3425,5.3641,854831.31161706,0
+CXT.US,D,20021003,000000,5.41575,5.46986,5.33357,5.33635,864799.7726391,0
+CXT.US,D,20021004,000000,5.39078,5.41064,5.22028,5.30176,1710051.0806956,0
+CXT.US,D,20021007,000000,5.30176,5.33635,5.22028,5.28769,1167694.3669231,0
+CXT.US,D,20021008,000000,5.25588,5.45343,5.20312,5.44798,1912971.9122126,0
+CXT.US,D,20021009,000000,5.42808,5.43082,5.16068,5.16068,1141521.6803662,0
+CXT.US,D,20021010,000000,5.16068,5.40515,5.10316,5.38289,683270.38809701,0
+CXT.US,D,20021011,000000,5.42363,5.60476,5.30725,5.34799,1369514.0821772,0
+CXT.US,D,20021014,000000,5.35858,5.35858,5.25279,5.27435,1369873.3323107,0
+CXT.US,D,20021015,000000,5.31034,5.52463,5.25588,5.50994,2534988.6921777,0
+CXT.US,D,20021016,000000,5.55065,5.57871,5.34799,5.42808,1339261.1319087,0
+CXT.US,D,20021017,000000,5.84579,5.84579,5.55651,5.68044,1422645.1324122,0
+CXT.US,D,20021018,000000,5.29627,5.29901,4.90665,4.90665,6037735.9086755,0
+CXT.US,D,20021021,000000,4.85424,4.92718,4.75192,4.89811,4518058.1914189,0
+CXT.US,D,20021022,000000,4.89811,4.93263,4.80051,4.84948,3064815.4622689,0
+CXT.US,D,20021023,000000,4.85424,5.00015,4.84399,5.00015,1688647.9507895,0
+CXT.US,D,20021024,000000,5.06176,5.08569,4.89811,4.9303,1070302.531945,0
+CXT.US,D,20021025,000000,4.91245,4.99737,4.87102,4.9659,735671.2551338,0
+CXT.US,D,20021028,000000,5.01963,5.02578,4.85118,4.86865,629780.08772853,0
+CXT.US,D,20021029,000000,4.85424,4.92718,4.78818,4.90082,612074.60553816,0
+CXT.US,D,20021030,000000,4.93263,4.96038,4.84948,4.92172,491433.73752891,0
+CXT.US,D,20021031,000000,4.92172,5.02578,4.91929,4.92443,844877.45425898,0
+CXT.US,D,20021101,000000,4.95257,5.05659,4.86865,5.0494,515421.71595674,0
+CXT.US,D,20021104,000000,5.16068,5.28769,5.14463,5.15453,1126742.7724344,0
+CXT.US,D,20021105,000000,5.22028,5.28189,5.16068,5.20045,943019.9175648,0
+CXT.US,D,20021106,000000,5.25074,5.35104,5.20864,5.31034,993551.51561415,0
+CXT.US,D,20021107,000000,5.35104,5.35104,5.20312,5.30725,1258102.7297934,0
+CXT.US,D,20021108,000000,5.28769,5.41853,5.24285,5.25859,448259.46538481,0
+CXT.US,D,20021111,000000,5.3185,5.3185,5.16311,5.1802,604320.05997311,0
+CXT.US,D,20021112,000000,5.20045,5.32604,5.13675,5.2689,1019765.0924301,0
+CXT.US,D,20021113,000000,5.26376,5.3798,5.17818,5.27435,546772.86175531,0
+CXT.US,D,20021114,000000,5.33941,5.3641,5.20045,5.25859,939325.19058182,0
+CXT.US,D,20021115,000000,5.20045,5.29044,5.18805,5.20045,2458266.8831747,0
+CXT.US,D,20021118,000000,5.29627,5.29627,5.1463,5.15453,1508234.2861743,0
+CXT.US,D,20021119,000000,5.1696,5.17235,5.10011,5.14463,825323.14821078,0
+CXT.US,D,20021120,000000,5.09632,5.18259,5.05937,5.18259,1066242.7133629,0
+CXT.US,D,20021121,000000,5.22028,5.2689,5.19326,5.20045,1407138.9620148,0
+CXT.US,D,20021122,000000,5.20045,5.39078,5.18805,5.3641,1247018.5488445,0
+CXT.US,D,20021125,000000,5.42808,5.48354,5.3641,5.43631,897275.40056297,0
+CXT.US,D,20021126,000000,5.42641,5.45652,5.33635,5.35274,578874.6358817,0
+CXT.US,D,20021127,000000,5.32604,5.57871,5.32604,5.53731,617235.54038316,0
+CXT.US,D,20021129,000000,5.56985,5.58388,5.53012,5.54214,222840.22916435,0
+CXT.US,D,20021202,000000,5.64619,5.76397,5.55339,5.63796,1023810.3073482,0
+CXT.US,D,20021203,000000,5.66536,5.66536,5.54214,5.62636,1035242.0554995,0
+CXT.US,D,20021204,000000,5.62636,5.6431,5.55884,5.59517,802815.98130895,0
+CXT.US,D,20021205,000000,5.56777,5.58114,5.40515,5.42089,753744.74965603,0
+CXT.US,D,20021206,000000,5.3798,5.47809,5.33941,5.42641,971424.04397539,0
+CXT.US,D,20021209,000000,5.42641,5.42641,5.32881,5.37674,683650.08336011,0
+CXT.US,D,20021210,000000,5.34799,5.40241,5.31305,5.39692,600634.09518854,0
+CXT.US,D,20021211,000000,5.33357,5.37396,5.29627,5.3425,557468.58524279,0
+CXT.US,D,20021212,000000,5.39692,5.40515,5.28464,5.36921,645657.19119053,0
+CXT.US,D,20021213,000000,5.32881,5.41064,5.25588,5.27918,595473.16034352,0
+CXT.US,D,20021216,000000,5.33357,5.5072,5.31305,5.50206,865173.6264366,0
+CXT.US,D,20021217,000000,5.53012,5.55339,5.45652,5.46986,419119.3143104,0
+CXT.US,D,20021218,000000,5.45652,5.45923,5.35858,5.39692,626467.9767414,0
+CXT.US,D,20021219,000000,5.39692,5.44555,5.31579,5.33941,496600.51383947,0
+CXT.US,D,20021220,000000,5.36643,5.39692,5.33357,5.35858,1439623.3521371,0
+CXT.US,D,20021223,000000,5.33357,5.38834,5.31034,5.3798,631257.97852169,0
+CXT.US,D,20021224,000000,5.37396,5.42363,5.34799,5.37164,202555.73991791,0
+CXT.US,D,20021226,000000,5.36098,5.47566,5.36098,5.39383,370045.16192471,0
+CXT.US,D,20021227,000000,5.36098,5.39935,5.29627,5.3185,571853.19424765,0
+CXT.US,D,20021230,000000,5.28189,5.39078,5.28189,5.38834,526853.46410798,0
+CXT.US,D,20021231,000000,5.36098,5.44798,5.28769,5.36921,930460.76655548,0
+CXT.US,D,20030102,000000,5.37396,5.56471,5.37396,5.53731,790642.3670283,0
+CXT.US,D,20030103,000000,5.53731,5.55065,5.43631,5.46986,508029.34125798,0
+CXT.US,D,20030106,000000,5.4428,5.55065,5.4428,5.51574,1355500.406237,0
+CXT.US,D,20030107,000000,5.52463,5.53495,5.42808,5.48354,773667.06803616,0
+CXT.US,D,20030108,000000,5.48354,5.48903,5.33357,5.38834,703578.24320581,0
+CXT.US,D,20030109,000000,5.38834,5.45923,5.38834,5.43975,596948.13040394,0
+CXT.US,D,20030110,000000,5.43975,5.47809,5.3641,5.43395,700634.1445506,0
+CXT.US,D,20030113,000000,5.43395,5.48903,5.38834,5.4137,587371.04757612,0
+CXT.US,D,20030114,000000,5.35858,5.47809,5.3425,5.47566,866271.82196672,0
+CXT.US,D,20030115,000000,5.47566,5.47809,5.30725,5.31579,998727.05412309,0
+CXT.US,D,20030116,000000,5.35274,5.4428,5.35274,5.42089,780305.89367434,0
+CXT.US,D,20030117,000000,5.41575,5.41575,5.33357,5.37674,670728.76148446,0
+CXT.US,D,20030121,000000,5.37674,5.40515,5.25588,5.28769,946334.9492847,0
+CXT.US,D,20030122,000000,5.22847,5.22847,5.09872,5.10011,550087.89347524,0
+CXT.US,D,20030123,000000,5.10011,5.25074,5.10011,5.22847,772580.55543722,0
+CXT.US,D,20030124,000000,4.78269,4.90665,4.31229,4.38008,5763998.989863,0
+CXT.US,D,20030127,000000,4.24449,4.32903,4.09316,4.10272,5098048.5472274,0
+CXT.US,D,20030128,000000,4.20375,4.36161,4.16266,4.35337,3199835.0978173,0
+CXT.US,D,20030129,000000,4.33354,4.33934,4.21643,4.28968,1962028.5402015,0
+CXT.US,D,20030130,000000,4.28968,4.29582,4.21948,4.25918,2034728.5001487,0
+CXT.US,D,20030131,000000,4.24449,4.34792,4.24449,4.34514,1039678.6486118,0
+CXT.US,D,20030203,000000,4.32635,4.41325,4.30645,4.36671,1888615.9214529,0
+CXT.US,D,20030204,000000,4.36671,4.45059,4.34202,4.41843,1827742.008584,0
+CXT.US,D,20030205,000000,4.38279,4.5081,4.38279,4.41843,1095750.8767692,0
+CXT.US,D,20030206,000000,4.41843,4.46361,4.3773,4.39307,1439623.3521371,0
+CXT.US,D,20030207,000000,4.45913,4.51054,4.39068,4.3955,1277636.5907121,0
+CXT.US,D,20030210,000000,4.43107,4.49373,4.39818,4.4013,1437388.9915506,0
+CXT.US,D,20030211,000000,4.43107,4.49373,4.42079,4.44239,1437388.9915506,0
+CXT.US,D,20030212,000000,4.40471,4.45913,4.39307,4.39307,1123424.8199816,0
+CXT.US,D,20030213,000000,4.43107,4.43107,4.3773,4.41568,1222680.0824815,0
+CXT.US,D,20030214,000000,4.45913,4.59441,4.44545,4.5023,955193.53184548,0
+CXT.US,D,20030218,000000,4.56937,4.66148,4.56736,4.62383,1061820.7239145,0
+CXT.US,D,20030219,000000,4.64779,4.64779,4.56253,4.59441,1261052.6699142,0
+CXT.US,D,20030220,000000,4.59441,4.62692,4.56496,4.56496,775156.64176052,0
+CXT.US,D,20030221,000000,4.58003,4.64779,4.55367,4.61084,956674.34337144,0
+CXT.US,D,20030224,000000,4.62109,4.62109,4.56937,4.6074,757062.70210871,0
+CXT.US,D,20030225,000000,4.58653,4.65877,4.56736,4.63786,982496.54199315,0
+CXT.US,D,20030226,000000,4.66391,4.67825,4.6074,4.61084,694331.20318361,0
+CXT.US,D,20030227,000000,4.61084,4.70017,4.61084,4.69472,702109.11461099,0
+CXT.US,D,20030228,000000,4.74334,4.78269,4.67211,4.68478,996881.15099801,0
+CXT.US,D,20030303,000000,4.68478,4.75459,4.66148,4.66148,797652.12573115,0
+CXT.US,D,20030304,000000,4.6752,4.6752,4.51054,4.53447,1612647.5627863,0
+CXT.US,D,20030305,000000,4.53447,4.56937,4.47216,4.56937,917930.82287411,0
+CXT.US,D,20030306,000000,4.55367,4.56496,4.47216,4.50536,580337.92301092,0
+CXT.US,D,20030307,000000,4.4773,4.58962,4.43107,4.54815,938215.31212053,0
+CXT.US,D,20030310,000000,4.54815,4.54815,4.44788,4.45059,602129.51037845,0
+CXT.US,D,20030311,000000,4.4773,4.50536,4.35337,4.35542,1097228.7675624,0
+CXT.US,D,20030312,000000,4.38279,4.38279,4.29891,4.36397,864434.68104,0
+CXT.US,D,20030313,000000,4.38797,4.53721,4.38519,4.53721,598420.17973153,0
+CXT.US,D,20030314,000000,4.59198,4.59716,4.4965,4.54509,727195.28856891,0
+CXT.US,D,20030317,000000,4.53999,4.77964,4.47216,4.7779,893948.68591192,0
+CXT.US,D,20030318,000000,4.8467,4.86011,4.72417,4.74334,958505.64283258,0
+CXT.US,D,20030319,000000,4.74334,4.74879,4.65328,4.69472,1059968.9793239,0
+CXT.US,D,20030320,000000,4.69472,4.71559,4.58653,4.68788,987292.38523904,0
+CXT.US,D,20030321,000000,4.75459,4.91658,4.72143,4.91658,699895.19915401,0
+CXT.US,D,20030324,000000,4.91658,4.91658,4.67825,4.70667,788796.46390321,0
+CXT.US,D,20030325,000000,4.71559,4.80669,4.67211,4.77349,397722.02586989,0
+CXT.US,D,20030326,000000,4.73476,4.7779,4.66148,4.71833,645268.73372908,0
+CXT.US,D,20030327,000000,4.70295,4.76797,4.6132,4.74879,622776.17049122,0
+CXT.US,D,20030328,000000,4.64779,4.70295,4.64338,4.69746,698776.55849436,0
+CXT.US,D,20030331,000000,4.66148,4.76046,4.61904,4.72143,936375.25046104,0
+CXT.US,D,20030401,000000,4.72143,4.80051,4.6752,4.78544,675165.35459681,0
+CXT.US,D,20030402,000000,4.80669,4.88953,4.79092,4.86011,914977.96202053,0
+CXT.US,D,20030403,000000,4.87584,4.89224,4.81249,4.85424,951136.63399617,0
+CXT.US,D,20030404,000000,4.86556,4.90391,4.80357,4.84948,795814.98480444,0
+CXT.US,D,20030407,000000,4.90665,4.99226,4.85424,4.88338,602474.15684802,0
+CXT.US,D,20030408,000000,4.88338,4.88338,4.71285,4.73306,997252.0840627,0
+CXT.US,D,20030409,000000,4.71833,4.84399,4.65023,4.66148,934164.25573683,0
+CXT.US,D,20030410,000000,4.71559,4.72653,4.60435,4.67825,853727.27462137,0
+CXT.US,D,20030411,000000,4.72997,4.77651,4.59952,4.62692,639363.01202189,0
+CXT.US,D,20030414,000000,4.63786,4.76797,4.62383,4.76797,815357.60792152,0
+CXT.US,D,20030415,000000,4.75459,4.7779,4.64575,4.77349,896518.93076962,0
+CXT.US,D,20030416,000000,4.79742,4.81694,4.65328,4.66735,588819.73104139,0
+CXT.US,D,20030417,000000,4.75772,5.00317,4.75772,4.94329,1899688.4194706,0
+CXT.US,D,20030421,000000,4.96278,4.97136,4.89811,4.93263,1415255.6784462,0
+CXT.US,D,20030422,000000,4.94631,5.09392,4.91245,5.09153,825323.14821078,0
+CXT.US,D,20030423,000000,5.09153,5.11994,5.0419,5.08569,856680.13547495,0
+CXT.US,D,20030424,000000,5.08569,5.17818,5.08569,5.13397,1203864.7218299,0
+CXT.US,D,20030425,000000,5.109,5.13126,5.05423,5.06176,941536.18530601,0
+CXT.US,D,20030428,000000,5.06517,5.2689,5.05423,5.26136,907600.19098573,0
+CXT.US,D,20030429,000000,5.26136,5.26376,5.13675,5.19836,981377.90133348,0
+CXT.US,D,20030430,000000,5.16311,5.32881,5.08878,5.29321,920135.97613269,0
+CXT.US,D,20030501,000000,5.27161,5.27161,5.06791,5.20045,534234.15587554,0
+CXT.US,D,20030502,000000,5.1754,5.32604,5.1754,5.3185,521689.60853022,0
+CXT.US,D,20030505,000000,5.3185,5.33086,5.19836,5.24525,800236.97425286,0
+CXT.US,D,20030506,000000,5.23191,5.44798,5.22028,5.37164,1183197.6165876,0
+CXT.US,D,20030507,000000,5.37396,5.4428,5.33086,5.38633,707994.3911886,0
+CXT.US,D,20030508,000000,5.38633,5.38633,5.25859,5.31305,703201.46867553,0
+CXT.US,D,20030509,000000,5.32604,5.46132,5.27918,5.45652,698776.55849436,0
+CXT.US,D,20030512,000000,5.40821,5.56985,5.35858,5.52737,847824.47364698,0
+CXT.US,D,20030513,000000,5.52157,5.52157,5.4428,5.48903,374852.68810176,0
+CXT.US,D,20030514,000000,5.5072,5.5072,5.37164,5.42089,465608.61817443,0
+CXT.US,D,20030515,000000,5.46132,5.48903,5.40241,5.45923,451218.16770397,0
+CXT.US,D,20030516,000000,5.3798,5.42089,5.31305,5.4137,1304951.2837909,0
+CXT.US,D,20030519,000000,5.40821,5.40821,5.26612,5.27435,759291.2212297,0
+CXT.US,D,20030520,000000,5.27918,5.31579,5.19048,5.28189,632741.71078046,0
+CXT.US,D,20030521,000000,5.25859,5.3641,5.22302,5.31305,688445.92660598,0
+CXT.US,D,20030522,000000,5.28464,5.40821,5.27435,5.37396,595473.16034352,0
+CXT.US,D,20030523,000000,5.40821,5.42089,5.27918,5.41064,592517.37875717,0
+CXT.US,D,20030527,000000,5.41575,5.50442,5.35622,5.49073,401773.08225358,0
+CXT.US,D,20030528,000000,5.54214,5.54214,5.42089,5.45923,548250.75254853,0
+CXT.US,D,20030529,000000,5.45923,5.52463,5.40821,5.43395,553052.43725997,0
+CXT.US,D,20030530,000000,5.44798,5.71364,5.43975,5.66057,910918.14343843,0
+CXT.US,D,20030602,000000,5.72771,5.80846,5.69652,5.7756,670363.66988537,0
+CXT.US,D,20030603,000000,5.78654,5.82697,5.66807,5.72528,531278.37428918,0
+CXT.US,D,20030604,000000,5.72528,5.85469,5.72528,5.83003,630887.04545699,0
+CXT.US,D,20030605,000000,5.83003,5.91394,5.8037,5.89032,364142.36095032,0
+CXT.US,D,20030606,000000,5.89234,6.05158,5.89234,6.004,872922.33053608,0
+CXT.US,D,20030609,000000,6.004,6.004,5.82697,5.83482,564846.35627757,0
+CXT.US,D,20030610,000000,5.82697,5.92245,5.82697,5.89508,526853.46410798,0
+CXT.US,D,20030611,000000,5.93551,6.01494,5.8766,6.01494,517986.11934884,0
+CXT.US,D,20030612,000000,6.004,6.08544,5.97659,6.07725,585884.39458456,0
+CXT.US,D,20030613,000000,6.09847,6.09847,5.8492,5.88758,411735.70181004,0
+CXT.US,D,20030616,000000,5.9502,6.11695,5.92245,6.11695,673687.46380362,0
+CXT.US,D,20030617,000000,6.11424,6.12209,6.004,6.0488,558216.29283776,0
+CXT.US,D,20030618,000000,6.0488,6.09402,5.99229,6.04335,392926.18262399,0
+CXT.US,D,20030619,000000,6.04335,6.07141,5.89508,5.95603,595093.46508044,0
+CXT.US,D,20030620,000000,6.03071,6.05158,5.9502,5.99577,633471.89397868,0
+CXT.US,D,20030623,000000,5.96288,5.96288,5.841,5.89751,460815.69566133,0
+CXT.US,D,20030624,000000,5.89751,6.06047,5.89234,6.05703,1055170.2153452,0
+CXT.US,D,20030625,000000,6.03071,6.05429,5.93033,5.93346,399199.91666305,0
+CXT.US,D,20030626,000000,5.86806,6.09847,5.86806,6.09847,1083959.8784845,0
+CXT.US,D,20030627,000000,6.07141,6.16557,6.03581,6.12518,684391.94948951,0
+CXT.US,D,20030630,000000,6.12518,6.20325,6.08544,6.13407,854831.31161706,0
+CXT.US,D,20030701,000000,6.07141,6.19912,6.04641,6.19912,1096136.4134979,0
+CXT.US,D,20030702,000000,6.19912,6.27445,6.15803,6.22614,405091.03470629,0
+CXT.US,D,20030703,000000,6.21145,6.21999,6.11115,6.17137,405835.82156846,0
+CXT.US,D,20030707,000000,6.19912,6.32957,6.19912,6.29019,452701.89996276,0
+CXT.US,D,20030708,000000,6.27445,6.42099,6.24538,6.4179,540870.06078095,0
+CXT.US,D,20030709,000000,6.4179,6.47749,6.34808,6.42377,460079.67099754,0
+CXT.US,D,20030710,000000,6.39733,6.41137,6.32957,6.37479,706145.56733074,0
+CXT.US,D,20030711,000000,6.36896,6.47541,6.34808,6.47065,658934.84246689,0
+CXT.US,D,20030714,000000,6.4833,6.53192,6.45009,6.51309,777732.72808383,0
+CXT.US,D,20030715,000000,6.58089,6.58089,6.39733,6.43432,748945.98567739,0
+CXT.US,D,20030716,000000,6.40904,6.4371,6.34256,6.39397,807985.67835231,0
+CXT.US,D,20030717,000000,6.41137,6.4371,6.30734,6.34808,805015.29310198,0
+CXT.US,D,20030718,000000,6.39119,6.49733,6.34808,6.47235,543446.14710422,0
+CXT.US,D,20030721,000000,6.47235,6.47541,6.37479,6.40011,534234.15587554,0
+CXT.US,D,20030722,000000,6.36896,6.5025,6.35079,6.49733,707255.44579203,0
+CXT.US,D,20030723,000000,6.4833,6.53192,6.37479,6.53192,664104.53951023,0
+CXT.US,D,20030724,000000,6.55109,6.57506,6.38848,6.40626,708377.00718447,0
+CXT.US,D,20030725,000000,6.40626,6.68151,6.34256,6.68151,1093171.8697131,0
+CXT.US,D,20030728,000000,6.6531,6.6531,6.55727,6.61305,745628.03322466,0
+CXT.US,D,20030729,000000,6.6018,6.6018,6.49118,6.6018,947079.73614687,0
+CXT.US,D,20030730,000000,6.66748,6.76233,6.61854,6.68151,1111630.900964,0
+CXT.US,D,20030731,000000,6.72228,6.81675,6.67915,6.72503,1034891.5675643,0
+CXT.US,D,20030801,000000,6.74076,6.84416,6.63292,6.81953,1376897.6946776,0
+CXT.US,D,20030804,000000,6.77636,6.81439,6.69457,6.78702,1073258.3135314,0
+CXT.US,D,20030805,000000,6.80307,6.80307,6.63292,6.63292,1215287.7077828,0
+CXT.US,D,20030806,000000,6.6531,6.6531,6.49118,6.50556,1969426.7563659,0
+CXT.US,D,20030807,000000,6.53192,6.53192,6.44464,6.50556,990619.09989013,0
+CXT.US,D,20030808,000000,6.47749,6.61305,6.47749,6.57269,855576.09847923,0
+CXT.US,D,20030811,000000,6.54769,6.62163,6.53192,6.58089,868865.43268677,0
+CXT.US,D,20030812,000000,6.55967,6.67335,6.54529,6.65893,736024.66380175,0
+CXT.US,D,20030813,000000,6.63292,6.6764,6.59183,6.6415,845236.7043925,0
+CXT.US,D,20030814,000000,6.62778,6.72777,6.61305,6.67915,571502.7063125,0
+CXT.US,D,20030815,000000,6.69457,6.76233,6.63601,6.76233,316917.0324225,0
+CXT.US,D,20030818,000000,6.76233,6.88149,6.76233,6.88149,532014.39895295,0
+CXT.US,D,20030819,000000,6.90716,6.95717,6.89553,6.9544,755967.42731139,0
+CXT.US,D,20030820,000000,6.9544,6.96607,6.89243,6.92223,426114.46934933,0
+CXT.US,D,20030821,000000,6.92533,7.03421,6.91164,7.00615,546033.91635871,0
+CXT.US,D,20030822,000000,7.04685,7.05814,6.89858,6.92842,454907.05322134,0
+CXT.US,D,20030825,000000,6.86336,6.91164,6.81953,6.87292,451218.16770397,0
+CXT.US,D,20030826,000000,6.83044,6.86573,6.7716,6.85788,661505.0873246,0
+CXT.US,D,20030827,000000,6.8784,6.9147,6.80307,6.89553,386655.36931773,0
+CXT.US,D,20030828,000000,6.9147,6.94686,6.78702,6.92533,607275.84155949,0
+CXT.US,D,20030829,000000,6.88389,6.96912,6.88389,6.93561,442359.5851432,0
+CXT.US,D,20030902,000000,6.93832,7.15469,6.93352,7.12118,900210.7370198,0
+CXT.US,D,20030903,000000,7.1417,7.18859,7.10093,7.12118,768132.27939369,0
+CXT.US,D,20030904,000000,7.12389,7.1417,6.99826,7.0225,741571.13537539,0
+CXT.US,D,20030905,000000,6.99826,6.99826,6.84416,6.90956,582931.53373098,0
+CXT.US,D,20030908,000000,6.88973,7.0116,6.88973,6.96297,581815.81380411,0
+CXT.US,D,20030909,000000,6.96607,6.96607,6.79487,6.79762,646387.37438875,0
+CXT.US,D,20030910,000000,6.8089,6.8089,6.61583,6.67095,867390.46262639,0
+CXT.US,D,20030911,000000,6.711,6.76233,6.69457,6.7144,459329.04266977,0
+CXT.US,D,20030912,000000,6.71714,6.75205,6.59183,6.72503,755596.4942467,0
+CXT.US,D,20030915,000000,6.74076,6.76848,6.68738,6.73767,517626.86921532,0
+CXT.US,D,20030916,000000,6.7716,6.78973,6.72947,6.774,715009.99135705,0
+CXT.US,D,20030917,000000,6.77914,6.7839,6.7144,6.7144,728299.3255646,0
+CXT.US,D,20030918,000000,6.75445,6.79762,6.68429,6.76511,640116.56108246,0
+CXT.US,D,20030919,000000,6.7839,6.81953,6.74899,6.79762,710953.09350781,0
+CXT.US,D,20030922,000000,6.75722,6.76233,6.60996,6.64389,489593.67586942,0
+CXT.US,D,20030923,000000,6.64389,6.71714,6.64389,6.68429,642701.40960414,0
+CXT.US,D,20030924,000000,6.73767,6.73767,6.62163,6.6415,945966.93695278,0
+CXT.US,D,20030925,000000,6.63601,6.6648,6.54529,6.59694,753744.74965603,0
+CXT.US,D,20030926,000000,6.55418,6.56547,6.32447,6.32683,1133393.2810037,0
+CXT.US,D,20030929,000000,6.34256,6.38573,6.30422,6.35625,1262886.8901081,0
+CXT.US,D,20030930,000000,6.34256,6.40011,6.20596,6.34534,803925.85977024,0
+CXT.US,D,20031001,000000,6.36552,6.47235,6.34256,6.47235,993551.51561415,0
+CXT.US,D,20031002,000000,6.45009,6.61854,6.4371,6.59461,1007588.5574166,0
+CXT.US,D,20031003,000000,6.59461,6.82742,6.59461,6.73461,1607845.8780749,0
+CXT.US,D,20031006,000000,6.74899,6.77636,6.63052,6.67335,1525212.5058992,0
+CXT.US,D,20031007,000000,6.65893,6.7839,6.6018,6.7839,1200172.9155797,0
+CXT.US,D,20031008,000000,6.74899,6.77636,6.72503,6.774,479633.97704573,0
+CXT.US,D,20031009,000000,6.8411,6.92533,6.71714,6.75205,868865.43268677,0
+CXT.US,D,20031010,000000,6.7086,6.89858,6.7086,6.8527,790642.3670283,0
+CXT.US,D,20031013,000000,6.85788,6.88389,6.774,6.79213,685861.07808429,0
+CXT.US,D,20031014,000000,6.81953,6.89858,6.76848,6.88149,460815.69566133,0
+CXT.US,D,20031015,000000,6.91918,7.00031,6.91744,6.96607,538650.30385836,0
+CXT.US,D,20031016,000000,6.92533,7.04685,6.91164,6.99277,817948.2979088,0
+CXT.US,D,20031017,000000,6.99277,7.0448,6.87531,6.88973,605809.63369748,0
+CXT.US,D,20031020,000000,6.92533,6.96607,6.86573,6.92842,679958.27710993,0
+CXT.US,D,20031021,000000,6.93078,6.95203,6.88149,6.89858,461916.81192422,0
+CXT.US,D,20031022,000000,6.86336,6.86336,6.75445,6.774,458961.03033787,0
+CXT.US,D,20031023,000000,6.75445,6.75993,6.61583,6.70002,578874.6358817,0
+CXT.US,D,20031024,000000,7.08759,7.42692,6.97944,7.24267,5541883.102431,0
+CXT.US,D,20031027,000000,7.33106,7.50531,7.32863,7.42074,2266430.2326066,0
+CXT.US,D,20031028,000000,7.42074,7.51969,7.40431,7.4803,1835119.7796188,0
+CXT.US,D,20031029,000000,7.46221,7.55904,7.45398,7.50805,1841755.6845242,0
+CXT.US,D,20031030,000000,7.52174,7.6484,7.46697,7.63406,1606744.761812,0
+CXT.US,D,20031031,000000,7.63406,7.65698,7.60117,7.61659,1107562.3201836,0
+CXT.US,D,20031103,000000,7.61659,7.79733,7.61659,7.7525,1379035.6710819,0
+CXT.US,D,20031104,000000,7.7792,7.85968,7.72957,7.82512,698683.09504497,0
+CXT.US,D,20031105,000000,7.8395,7.85659,7.66244,7.72408,924569.64851227,0
+CXT.US,D,20031106,000000,7.72408,7.80557,7.69571,7.77101,885084.26188554,0
+CXT.US,D,20031107,000000,7.77101,7.81446,7.69804,7.71589,916818.02368002,0
+CXT.US,D,20031110,000000,7.72408,7.72408,7.55598,7.56762,598420.17973153,0
+CXT.US,D,20031111,000000,7.48853,7.53577,7.44331,7.49402,848189.56524608,0
+CXT.US,D,20031112,000000,7.50805,7.62958,7.47825,7.62718,617612.31491346,0
+CXT.US,D,20031113,000000,7.62718,7.62718,7.50805,7.56762,472238.68161423,0
+CXT.US,D,20031114,000000,7.56762,7.5779,7.46697,7.49878,579604.81907992,0
+CXT.US,D,20031117,000000,7.45398,7.46971,7.36117,7.38583,689187.79273537,0
+CXT.US,D,20031118,000000,7.46488,7.46488,7.29921,7.30981,741203.12304349,0
+CXT.US,D,20031119,000000,7.35433,7.39917,7.28313,7.38101,390718.10863261,0
+CXT.US,D,20031120,000000,7.69804,7.69804,7.49128,7.53851,1760585.5994777,0
+CXT.US,D,20031121,000000,7.56762,7.60631,7.54813,7.58919,928632.38782717,0
+CXT.US,D,20031124,000000,7.61659,7.68984,7.58644,7.6847,795076.03940787,0
+CXT.US,D,20031125,000000,7.73812,7.87954,7.69804,7.84634,779204.77741142,0
+CXT.US,D,20031126,000000,7.83432,7.9148,7.83432,7.88465,954819.67804798,0
+CXT.US,D,20031128,000000,7.88465,7.909,7.86204,7.88465,259363.99273912,0
+CXT.US,D,20031201,000000,7.88465,8.14587,7.88225,8.11235,1508979.0730364,0
+CXT.US,D,20031202,000000,8.12603,8.13392,8.05584,8.11235,1392763.1152084,0
+CXT.US,D,20031203,000000,8.11235,8.15375,8.11235,8.14587,1304951.2837909,0
+CXT.US,D,20031204,000000,8.13117,8.17192,8.09967,8.16646,1072516.447402,0
+CXT.US,D,20031205,000000,8.16646,8.16646,8.09043,8.09623,633103.88164681,0
+CXT.US,D,20031208,000000,8.11746,8.21575,8.10412,8.21575,902436.33540793,0
+CXT.US,D,20031209,000000,8.19588,8.22669,8.0829,8.0829,964046.27294064,0
+CXT.US,D,20031210,000000,8.10412,8.1062,7.96068,7.99048,430185.97086258,0
+CXT.US,D,20031211,000000,8.01205,8.12881,8.00211,8.12881,645268.73372908,0
+CXT.US,D,20031212,000000,8.16917,8.21849,8.10926,8.21849,580711.77680842,0
+CXT.US,D,20031215,000000,8.26673,8.33147,8.15104,8.17192,620188.40123674,0
+CXT.US,D,20031216,000000,8.17192,8.22394,8.08738,8.19588,581091.47207146,0
+CXT.US,D,20031217,000000,8.18289,8.19932,8.10926,8.17192,306592.24199971,0
+CXT.US,D,20031218,000000,8.174,8.29723,8.13392,8.29483,527957.5011037,0
+CXT.US,D,20031219,000000,8.34894,8.34894,8.19043,8.24489,619090.20570665,0
+CXT.US,D,20031222,000000,8.19932,8.29723,8.19348,8.27496,592517.37875717,0
+CXT.US,D,20031223,000000,8.27806,8.32053,8.25305,8.3082,690656.92133016,0
+CXT.US,D,20031224,000000,8.289,8.32842,8.26368,8.29212,274499.23007174,0
+CXT.US,D,20031226,000000,8.3462,8.34894,8.27806,8.2808,120635.02654366,0
+CXT.US,D,20031229,000000,8.27191,8.33422,8.24721,8.3082,500663.25315438,0
+CXT.US,D,20031230,000000,8.21231,8.34894,8.21231,8.33422,611332.7394088,0
+CXT.US,D,20031231,000000,8.34276,8.35169,8.28594,8.33147,583667.55839477,0
+CXT.US,D,20040102,000000,8.31775,8.32842,8.14587,8.19348,679596.10624358,0
+CXT.US,D,20040105,000000,8.17192,8.32053,8.17192,8.313,531278.37428918,0
+CXT.US,D,20040106,000000,8.2808,8.31539,8.21231,8.25822,709483.96491297,0
+CXT.US,D,20040107,000000,8.23492,8.29966,8.18803,8.29723,419849.49750862,0
+CXT.US,D,20040108,000000,8.30511,8.38864,8.26673,8.3753,571117.16958385,0
+CXT.US,D,20040109,000000,8.30233,8.50541,8.25305,8.48658,1450307.3926934,0
+CXT.US,D,20040112,000000,8.46738,8.53827,8.43278,8.53517,867752.63349268,0
+CXT.US,D,20040113,000000,8.53827,8.58894,8.51121,8.55949,1104247.2884637,0
+CXT.US,D,20040114,000000,8.54066,8.62763,8.54066,8.59818,709107.19038269,0
+CXT.US,D,20040115,000000,8.57046,8.59509,8.51121,8.54851,976579.13735481,0
+CXT.US,D,20040116,000000,8.62249,8.64065,8.57282,8.6136,639363.01202189,0
+CXT.US,D,20040120,000000,8.58623,8.58623,8.42393,8.46192,806499.02536075,0
+CXT.US,D,20040121,000000,8.38864,8.6194,8.32564,8.57835,661157.52012225,0
+CXT.US,D,20040122,000000,8.52149,8.66594,8.52149,8.63517,921622.62912429,0
+CXT.US,D,20040123,000000,8.65944,8.8769,8.37291,8.37291,1720370.0296528,0
+CXT.US,D,20040126,000000,8.36231,8.51121,8.33422,8.47016,1417472.514636,0
+CXT.US,D,20040127,000000,8.47016,8.47255,8.12603,8.12603,1683492.8574101,0
+CXT.US,D,20040128,000000,8.16403,8.3082,8.06918,8.09353,1980102.0347238,0
+CXT.US,D,20040129,000000,8.13117,8.16646,8.0093,8.10412,1559142.6587539,0
+CXT.US,D,20040130,000000,8.10172,8.14316,7.98193,8.14316,1473915.6758581,0
+CXT.US,D,20040202,000000,8.15858,8.23492,8.0846,8.12881,793233.05701556,0
+CXT.US,D,20040203,000000,8.13666,8.15858,8.0672,8.1483,785098.81618743,0
+CXT.US,D,20040204,000000,8.09353,8.15858,8.07467,8.08019,745998.96628936,0
+CXT.US,D,20040205,000000,8.10412,8.19932,8.07706,8.174,763710.2899453,0
+CXT.US,D,20040206,000000,8.21575,8.26368,8.16403,8.26368,795076.03940787,0
+CXT.US,D,20040209,000000,8.20477,8.29723,8.19932,8.29723,630887.04545699,0
+CXT.US,D,20040210,000000,8.33696,8.42153,8.29212,8.4075,1114212.8287529,0
+CXT.US,D,20040211,000000,8.44581,8.57046,8.39687,8.54066,1048534.3104398,0
+CXT.US,D,20040212,000000,8.57282,8.65191,8.55949,8.64854,778465.83201485,0
+CXT.US,D,20040213,000000,8.63173,8.65191,8.53827,8.5814,578144.45268349,0
+CXT.US,D,20040217,000000,8.60502,8.67115,8.56806,8.64065,409527.62781863,0
+CXT.US,D,20040218,000000,8.6194,8.67115,8.59818,8.63173,554883.7367211,0
+CXT.US,D,20040219,000000,8.63173,8.73856,8.5814,8.58894,827905.07599966,0
+CXT.US,D,20040220,000000,8.64645,8.64645,8.50847,8.57595,929730.58335726,0
+CXT.US,D,20040223,000000,8.58894,8.60061,8.48658,8.51329,550832.68033741,0
+CXT.US,D,20040224,000000,8.48658,8.59818,8.43278,8.44581,907600.19098573,0
+CXT.US,D,20040225,000000,8.47255,8.66594,8.45609,8.65503,913873.92502481,0
+CXT.US,D,20040226,000000,8.61117,8.66594,8.57046,8.65503,448259.46538481,0
+CXT.US,D,20040227,000000,8.63173,8.73856,8.60061,8.7122,605809.63369748,0
+CXT.US,D,20040301,000000,8.73856,8.74645,8.66872,8.68171,807243.81222292,0
+CXT.US,D,20040302,000000,8.70911,8.79024,8.58623,8.58623,1048172.1395735,0
+CXT.US,D,20040303,000000,8.60502,8.70605,8.56806,8.70296,579230.9652824,0
+CXT.US,D,20040304,000000,8.71425,8.72245,8.65191,8.67382,337960.91219509,0
+CXT.US,D,20040305,000000,8.57835,8.75707,8.55949,8.74332,539398.01145333,0
+CXT.US,D,20040308,000000,8.74332,8.7519,8.63173,8.65944,718707.63907283,0
+CXT.US,D,20040309,000000,8.65503,8.68685,8.61117,8.6434,785098.81618743,0
+CXT.US,D,20040310,000000,8.63003,8.69133,8.51121,8.51121,1552150.4244478,0
+CXT.US,D,20040311,000000,8.51329,8.57046,8.38864,8.38864,1276897.6453155,0
+CXT.US,D,20040312,000000,8.38864,8.51121,8.36231,8.51121,1867206.9500812,0
+CXT.US,D,20040315,000000,8.49718,8.53827,8.45883,8.49961,931944.49881427,0
+CXT.US,D,20040316,000000,8.51121,8.57835,8.45609,8.516,986176.66531218,0
+CXT.US,D,20040317,000000,8.58415,8.7204,8.57046,8.69987,453061.15009628,0
+CXT.US,D,20040318,000000,8.70296,8.71425,8.62763,8.67903,826059.17287455,0
+CXT.US,D,20040319,000000,8.63822,8.72245,8.63003,8.66594,674429.32993302,0
+CXT.US,D,20040322,000000,8.64065,8.64065,8.516,8.52149,610599.63547777,0
+CXT.US,D,20040323,000000,8.54306,8.6136,8.43011,8.44345,647120.47831974,0
+CXT.US,D,20040324,000000,8.49718,8.50541,8.39378,8.47839,426868.01840984,0
+CXT.US,D,20040325,000000,8.48419,8.63517,8.46432,8.6194,413584.52566791,0
+CXT.US,D,20040326,000000,8.56529,8.63173,8.53827,8.58894,615033.30785735,0
+CXT.US,D,20040329,000000,8.60231,8.8091,8.60231,8.7793,508403.19505545,0
+CXT.US,D,20040330,000000,8.75433,8.86592,8.73311,8.85054,328725.55510408,0
+CXT.US,D,20040331,000000,8.86867,8.94431,8.73582,8.94431,1054428.3492158,0
+CXT.US,D,20040401,000000,8.94431,9.16208,8.94431,9.06414,796545.16800266,0
+CXT.US,D,20040402,000000,9.11481,9.23707,9.10658,9.21859,494745.84851604,0
+CXT.US,D,20040405,000000,9.2131,9.26923,9.11214,9.21581,796910.25960178,0
+CXT.US,D,20040406,000000,9.21581,9.22918,9.07272,9.08883,877347.24071724,0
+CXT.US,D,20040407,000000,9.06692,9.12547,9.02857,9.06966,497339.4592361,0
+CXT.US,D,20040408,000000,9.13676,9.15114,8.94431,8.98575,636062.58396596,0
+CXT.US,D,20040412,000000,9.00971,9.06414,8.97477,9.04462,454907.05322134,0
+CXT.US,D,20040413,000000,9.05459,9.0806,8.87996,8.89538,829006.19226258,0
+CXT.US,D,20040414,000000,8.89812,9.06414,8.84432,9.02274,811315.31373617,0
+CXT.US,D,20040415,000000,9.07751,9.15972,9.01555,9.07445,486272.80268392,0
+CXT.US,D,20040416,000000,9.14291,9.20831,9.03917,9.19667,497704.55083519,0
+CXT.US,D,20040419,000000,9.18195,9.19053,9.11214,9.17955,341270.10244939,0
+CXT.US,D,20040420,000000,9.16208,9.17441,8.99363,8.99603,558955.23823436,0
+CXT.US,D,20040421,000000,8.95734,9.09394,8.94674,9.0806,499188.28309399,0
+CXT.US,D,20040422,000000,9.09394,9.32369,8.99124,9.30518,486617.44915349,0
+CXT.US,D,20040423,000000,9.23707,9.23946,8.49961,8.79882,2308459.577496,0
+CXT.US,D,20040426,000000,8.87172,8.94431,8.75433,8.8091,1147406.9569438,0
+CXT.US,D,20040427,000000,8.77656,8.8091,8.65944,8.76558,962571.30288022,0
+CXT.US,D,20040428,000000,8.77347,8.77347,8.60061,8.63517,925670.76477519,0
+CXT.US,D,20040429,000000,8.63173,8.63173,8.3561,8.44067,1345155.1706847,0
+CXT.US,D,20040430,000000,8.44067,8.49718,8.35169,8.35169,1336670.4419214,0
+CXT.US,D,20040503,000000,8.35408,8.38624,8.29483,8.3753,1066613.6464276,0
+CXT.US,D,20040504,000000,8.41604,8.47255,8.37016,8.42393,715009.99135705,0
+CXT.US,D,20040505,000000,8.4075,8.45064,8.35408,8.43278,404363.77224084,0
+CXT.US,D,20040506,000000,8.40267,8.40267,8.31539,8.39996,631257.97852169,0
+CXT.US,D,20040507,000000,8.39173,8.40267,8.20171,8.21849,1413041.7629892,0
+CXT.US,D,20040510,000000,8.19043,8.19348,8.01406,8.09623,1024560.935676,0
+CXT.US,D,20040511,000000,8.07706,8.10412,8.02503,8.0672,640490.41487996,0
+CXT.US,D,20040512,000000,8.03358,8.09623,7.92817,8.08738,665199.81430757,0
+CXT.US,D,20040513,000000,8.06164,8.13392,8.01719,8.0829,625355.1775473,0
+CXT.US,D,20040514,000000,8.0846,8.10412,8.0093,8.03907,776257.75802344,0
+CXT.US,D,20040517,000000,7.99048,7.99048,7.89799,7.9148,503972.44340868,0
+CXT.US,D,20040518,000000,7.95484,8.00722,7.93362,7.98464,503610.27254236,0
+CXT.US,D,20040519,000000,8.0093,8.11509,7.93605,7.9463,662238.19125562,0
+CXT.US,D,20040520,000000,7.94151,7.95484,7.86791,7.92608,499541.69176191,0
+CXT.US,D,20040521,000000,7.99662,8.03358,7.92817,7.99353,567810.9000623,0
+CXT.US,D,20040524,000000,8.06164,8.11509,7.98193,8.04692,500663.25315438,0
+CXT.US,D,20040525,000000,8.04692,8.19043,7.98193,8.17192,474093.3469377,0
+CXT.US,D,20040526,000000,8.19043,8.19348,8.09353,8.16129,405467.80923656,0
+CXT.US,D,20040527,000000,8.20755,8.25822,8.15375,8.23183,611709.51393907,0
+CXT.US,D,20040528,000000,8.26673,8.27191,8.1798,8.18289,533121.35668147,0
+CXT.US,D,20040601,000000,8.174,8.20755,8.13117,8.15583,1027513.7965296,0
+CXT.US,D,20040602,000000,8.17192,8.2808,8.15375,8.2808,481465.27650687,0
+CXT.US,D,20040603,000000,8.2808,8.2808,8.09043,8.09043,804290.95136933,0
+CXT.US,D,20040604,000000,8.13392,8.17671,8.11746,8.17192,639745.62801776,0
+CXT.US,D,20040607,000000,8.17192,8.3753,8.17192,8.37291,489950.00527017,0
+CXT.US,D,20040608,000000,8.32328,8.3777,8.30511,8.3753,508403.19505545,0
+CXT.US,D,20040609,000000,8.3753,8.4075,8.32053,8.32328,664455.02744541,0
+CXT.US,D,20040610,000000,8.33967,8.4075,8.33696,8.3801,729765.53342661,0
+CXT.US,D,20040614,000000,8.313,8.32564,8.28594,8.29212,577755.99522204,0
+CXT.US,D,20040615,000000,8.29966,8.38864,8.27806,8.32564,590677.31709765,0
+CXT.US,D,20040616,000000,8.32564,8.34894,8.2832,8.31056,275232.33400275,0
+CXT.US,D,20040617,000000,8.26847,8.34276,8.22158,8.32328,373739.88890766,0
+CXT.US,D,20040618,000000,8.32564,8.45335,8.31539,8.3561,432399.88631956,0
+CXT.US,D,20040621,000000,8.3753,8.41056,8.29483,8.31056,486617.44915349,0
+CXT.US,D,20040622,000000,8.2832,8.30233,8.20171,8.26673,554883.7367211,0
+CXT.US,D,20040623,000000,8.23968,8.43011,8.21231,8.40437,852623.23762565,0
+CXT.US,D,20040624,000000,8.43556,8.48964,8.38864,8.40267,642701.40960414,0
+CXT.US,D,20040625,000000,8.45064,8.46192,8.38864,8.44067,1007588.5574166,0
+CXT.US,D,20040628,000000,8.45335,8.48419,8.3777,8.42393,1200540.9279116,0
+CXT.US,D,20040629,000000,8.40267,8.52698,8.40267,8.49207,527598.25097018,0
+CXT.US,D,20040630,000000,8.52458,8.52458,8.39687,8.50847,639363.01202189,0
+CXT.US,D,20040701,000000,8.52458,8.52698,8.32842,8.41261,563754.00221305,0
+CXT.US,D,20040702,000000,8.43011,8.43556,8.313,8.31775,526853.46410798,0
+CXT.US,D,20040706,000000,8.32053,8.32053,8.19043,8.21231,525372.65258199,0
+CXT.US,D,20040707,000000,8.22158,8.27191,8.19588,8.21849,595473.16034352,0
+CXT.US,D,20040708,000000,8.17192,8.17192,8.05584,8.07706,602850.9313783,0
+CXT.US,D,20040709,000000,8.10412,8.17192,8.0672,8.16129,1025285.2774086,0
+CXT.US,D,20040712,000000,8.16129,8.20171,8.10412,8.15858,904641.48866657,0
+CXT.US,D,20040713,000000,8.19932,8.28594,8.1849,8.25305,690294.75046387,0
+CXT.US,D,20040714,000000,8.25305,8.26093,8.01719,8.08738,1074365.2712599,0
+CXT.US,D,20040715,000000,8.09043,8.14587,8.05862,8.10172,633842.82704337,0
+CXT.US,D,20040716,000000,8.15858,8.17671,8.06407,8.09353,754472.01212148,0
+CXT.US,D,20040719,000000,8.0846,8.12603,7.98464,8.02503,429452.86693156,0
+CXT.US,D,20040720,000000,7.99662,8.06164,7.97405,8.06164,718707.63907283,0
+CXT.US,D,20040721,000000,8.07706,8.16129,7.8487,7.85968,760027.2458935,0
+CXT.US,D,20040722,000000,7.8206,7.86516,7.69804,7.7792,1133393.2810037,0
+CXT.US,D,20040723,000000,7.79188,7.83432,7.53577,7.62239,1423007.3032785,0
+CXT.US,D,20040726,000000,7.61965,7.63642,7.52997,7.59193,891720.16679092,0
+CXT.US,D,20040727,000000,7.59193,7.68713,7.49673,7.63955,652287.25463031,0
+CXT.US,D,20040728,000000,7.64257,7.64257,7.17251,7.32387,2504008.4794438,0
+CXT.US,D,20040729,000000,7.3783,7.45908,7.32863,7.43786,1334088.5141325,0
+CXT.US,D,20040730,000000,7.45398,7.55598,7.43786,7.54094,1087263.2272732,0
+CXT.US,D,20040802,000000,7.54331,7.55084,7.40157,7.43786,1126386.4430336,0
+CXT.US,D,20040803,000000,7.45398,7.46971,7.33106,7.40157,726453.42243951,0
+CXT.US,D,20040804,000000,7.37246,7.47277,7.3461,7.44609,625726.110612,0
+CXT.US,D,20040805,000000,7.41799,7.44609,7.26667,7.27108,878448.35698016,0
+CXT.US,D,20040806,000000,7.20912,7.20912,7.0174,7.13656,1363611.2812028,0
+CXT.US,D,20040809,000000,7.13656,7.18554,7.08249,7.16327,1029353.858189,0
+CXT.US,D,20040810,000000,7.15744,7.2509,7.15233,7.23687,810193.75234372,0
+CXT.US,D,20040811,000000,7.19648,7.2509,7.12389,7.20575,746743.75315156,0
+CXT.US,D,20040812,000000,7.1417,7.15469,7.02771,7.06363,992082.38701934,0
+CXT.US,D,20040813,000000,7.04685,7.11531,7.00031,7.03421,499541.69176191,0
+CXT.US,D,20040816,000000,7.04685,7.19172,7.03074,7.18279,478141.48258859,0
+CXT.US,D,20040817,000000,7.19172,7.26945,7.11531,7.13656,661157.52012225,0
+CXT.US,D,20040818,000000,7.13142,7.25948,7.09037,7.25639,427601.12234087,0
+CXT.US,D,20040819,000000,7.22523,7.24579,7.08249,7.13896,929730.58335726,0
+CXT.US,D,20040820,000000,7.16018,7.26191,7.10093,7.24854,767399.17546267,0
+CXT.US,D,20040823,000000,7.24854,7.30432,7.23072,7.24854,639745.62801776,0
+CXT.US,D,20040824,000000,7.24854,7.33995,7.22048,7.26424,703934.57260653,0
+CXT.US,D,20040825,000000,7.29921,7.39434,7.27108,7.36117,767022.4009324,0
+CXT.US,D,20040826,000000,7.37246,7.38889,7.28035,7.31564,560795.29989384,0
+CXT.US,D,20040827,000000,7.31835,7.3694,7.30432,7.35843,320976.85100457,0
+CXT.US,D,20040830,000000,7.39167,7.41595,7.3694,7.38413,642324.63507387,0
+CXT.US,D,20040831,000000,7.3783,7.38101,7.27108,7.31835,473719.4931402,0
+CXT.US,D,20040901,000000,7.3461,7.40431,7.30671,7.37555,575915.93356249,0
+CXT.US,D,20040902,000000,7.40431,7.48339,7.32589,7.46971,610599.63547777,0
+CXT.US,D,20040903,000000,7.4803,7.52754,7.42928,7.49128,449001.33151421,0
+CXT.US,D,20040907,000000,7.50531,7.63406,7.50531,7.62482,844500.6797287,0
+CXT.US,D,20040908,000000,7.64257,7.6515,7.59843,7.60631,642324.63507387,0
+CXT.US,D,20040909,000000,7.59193,7.61659,7.51969,7.6118,1410085.9814029,0
+CXT.US,D,20040910,000000,7.58919,7.58919,7.49673,7.53306,728299.3255646,0
+CXT.US,D,20040913,000000,7.59502,7.6515,7.57238,7.60631,530165.57509512,0
+CXT.US,D,20040914,000000,7.62718,7.63642,7.57516,7.60117,1255514.9605389,0
+CXT.US,D,20040915,000000,7.60117,7.62958,7.53851,7.60631,1672058.188526,0
+CXT.US,D,20040916,000000,7.60631,7.6515,7.60631,7.62718,819426.18870197,0
+CXT.US,D,20040917,000000,7.65698,7.78129,7.6515,7.77611,1198703.7869849,0
+CXT.US,D,20040920,000000,7.77611,7.77611,7.69293,7.70012,1131921.2316761,0
+CXT.US,D,20040921,000000,7.67959,7.73503,7.67681,7.72408,791752.24548957,0
+CXT.US,D,20040922,000000,7.70012,7.70012,7.56182,7.59193,1599737.9238419,0
+CXT.US,D,20040923,000000,7.58919,7.63406,7.55084,7.58339,2109239.3144275,0
+CXT.US,D,20040924,000000,7.58919,7.72957,7.58919,7.68984,1102395.543873,0
+CXT.US,D,20040927,000000,7.68984,7.68984,7.59502,7.61965,510614.18977966,0
+CXT.US,D,20040928,000000,7.62958,7.71075,7.61451,7.70012,1275063.4251216,0
+CXT.US,D,20040929,000000,7.7029,7.82512,7.66244,7.75524,899477.63308878,0
+CXT.US,D,20040930,000000,7.77101,7.85659,7.75798,7.8395,1067723.5248889,0
+CXT.US,D,20041001,000000,7.84221,8.0052,7.82234,7.99048,1185414.4527774,0
+CXT.US,D,20041004,000000,8.04459,8.13117,8.03358,8.04692,583305.38752848,0
+CXT.US,D,20041005,000000,8.04969,8.04969,7.87131,7.87954,1313806.9456189,0
+CXT.US,D,20041006,000000,7.87954,7.88812,7.82512,7.88225,1301259.4775407,0
+CXT.US,D,20041007,000000,7.90111,7.90111,7.82849,7.8487,780305.89367434,0
+CXT.US,D,20041008,000000,7.8487,7.87954,7.66831,7.68984,1152576.6539872,0
+CXT.US,D,20041011,000000,7.72408,7.72408,7.63406,7.70523,783994.77919174,0
+CXT.US,D,20041012,000000,7.70012,7.80251,7.6515,7.75798,944497.80835799,0
+CXT.US,D,20041013,000000,7.80557,7.83432,7.59193,7.62958,850786.09669894,0
+CXT.US,D,20041014,000000,7.6515,7.6515,7.49673,7.51969,975854.79562216,0
+CXT.US,D,20041015,000000,7.56762,7.72408,7.54094,7.66831,1058125.9969316,0
+CXT.US,D,20041018,000000,7.64257,7.64257,7.52754,7.58026,653762.22469072,0
+CXT.US,D,20041019,000000,7.62482,7.67681,7.52997,7.53851,634575.9309744,0
+CXT.US,D,20041020,000000,7.54813,7.61659,7.46697,7.59502,594001.11101593,0
+CXT.US,D,20041021,000000,7.57516,7.82234,7.51663,7.65698,1693823.4892984,0
+CXT.US,D,20041022,000000,8.18289,8.7793,7.86791,8.11235,7904589.450089,0
+CXT.US,D,20041025,000000,7.88812,7.89045,7.69293,7.79188,2195211.0841854,0
+CXT.US,D,20041026,000000,7.79428,7.79428,7.45155,7.56762,2470817.2719857,0
+CXT.US,D,20041027,000000,7.57036,7.6484,7.51969,7.59193,1199807.8239806,0
+CXT.US,D,20041028,000000,7.60905,7.60905,7.38889,7.55598,1683492.8574101,0
+CXT.US,D,20041029,000000,7.54813,7.62718,7.49673,7.55359,935274.13419813,0
+CXT.US,D,20041101,000000,7.58919,7.58919,7.44609,7.52483,992821.33241593,0
+CXT.US,D,20041102,000000,7.57238,7.62718,7.48339,7.51076,1029710.1875898,0
+CXT.US,D,20041103,000000,7.58919,7.73503,7.5779,7.71311,1439237.8154085,0
+CXT.US,D,20041104,000000,7.73812,7.84221,7.66831,7.82512,996510.21793331,0
+CXT.US,D,20041105,000000,7.83432,7.96887,7.83432,7.95484,1556192.7186331,0
+CXT.US,D,20041108,000000,7.98193,8.0052,7.81758,7.93122,1003519.9766362,0
+CXT.US,D,20041109,000000,7.98193,8.01955,7.9148,7.92817,1524473.5605026,0
+CXT.US,D,20041110,000000,7.90351,8.0052,7.88225,7.93362,877347.24071724,0
+CXT.US,D,20041111,000000,7.93605,8.06407,7.9148,8.03358,709107.19038269,0
+CXT.US,D,20041112,000000,8.05584,8.06164,7.96342,8.01719,296991.79330958,0
+CXT.US,D,20041115,000000,8.01719,8.07706,7.99048,8.06164,744889.08782809,0
+CXT.US,D,20041116,000000,8.05862,8.12603,7.95484,7.96342,450838.47244092,0
+CXT.US,D,20041117,000000,7.99662,8.12881,7.99662,8.06918,543089.81770353,0
+CXT.US,D,20041118,000000,8.09353,8.15583,8.05862,8.13117,570386.98638563,0
+CXT.US,D,20041119,000000,8.13117,8.16403,8.00722,8.04459,1308266.3155108,0
+CXT.US,D,20041122,000000,8.0672,8.23968,7.97162,8.19932,1103131.5685368,0
+CXT.US,D,20041123,000000,8.16917,8.174,8.02229,8.07467,783264.59599352,0
+CXT.US,D,20041124,000000,8.07467,8.12294,8.07196,8.09043,490323.85906764,0
+CXT.US,D,20041126,000000,8.13117,8.1483,8.10412,8.10412,168976.07499836,0
+CXT.US,D,20041129,000000,8.1062,8.14587,7.99933,8.09967,1300526.3736097,0
+CXT.US,D,20041130,000000,8.0846,8.20477,7.98193,8.20171,1424482.2733389,0
+CXT.US,D,20041201,000000,8.19043,8.19932,8.07706,8.19348,1210497.7060025,0
+CXT.US,D,20041202,000000,8.15375,8.2808,8.12294,8.26673,934891.51820225,0
+CXT.US,D,20041203,000000,8.26673,8.3753,8.26673,8.32053,1123065.5698481,0
+CXT.US,D,20041206,000000,8.32053,8.38624,8.23492,8.29483,1203864.7218299,0
+CXT.US,D,20041207,000000,8.32053,8.3753,8.21026,8.21231,831234.71138352,0
+CXT.US,D,20041208,000000,8.21231,8.29212,8.17192,8.21575,553408.76666069,0
+CXT.US,D,20041209,000000,8.13117,8.13117,7.85968,8.0846,2439071.82726,0
+CXT.US,D,20041210,000000,8.03052,8.15858,8.02229,8.02229,832329.98618083,0
+CXT.US,D,20041213,000000,8.02229,8.10412,7.99048,8.0367,857053.98927242,0
+CXT.US,D,20041214,000000,7.79188,7.98808,7.76382,7.98464,3128277.1443924,0
+CXT.US,D,20041215,000000,7.84634,7.90622,7.7029,7.77611,3048196.4926775,0
+CXT.US,D,20041216,000000,7.82849,7.82849,7.61965,7.68713,2969246.1645534,0
+CXT.US,D,20041217,000000,7.61659,7.69571,7.41289,7.50805,25388379.259254,0
+CXT.US,D,20041220,000000,7.53577,7.77611,7.53577,7.65698,5477682.4749111,0
+CXT.US,D,20041221,000000,7.62958,7.69804,7.5779,7.65698,2014055.5534408,0
+CXT.US,D,20041222,000000,7.66831,7.71589,7.62958,7.66553,1724061.8359029,0
+CXT.US,D,20041223,000000,7.6484,7.77611,7.59502,7.76382,1675364.4580475,0
+CXT.US,D,20041227,000000,7.76861,7.82234,7.66007,7.7029,798031.82099423,0
+CXT.US,D,20041228,000000,7.69571,7.74426,7.64535,7.74426,878094.94831222,0
+CXT.US,D,20041229,000000,7.76382,7.8206,7.6847,7.81758,1228582.8834559,0
+CXT.US,D,20041230,000000,7.81143,7.85659,7.78129,7.8395,975478.02109189,0
+CXT.US,D,20041231,000000,7.8395,7.909,7.73812,7.81758,837867.6955561,0
+CXT.US,D,20050103,000000,7.80251,7.85968,7.63642,7.66831,1803374.3348932,0
+CXT.US,D,20050104,000000,7.708,7.73503,7.54094,7.56762,1330761.7994814,0
+CXT.US,D,20050105,000000,7.56762,7.6118,7.38889,7.43786,1650275.3633568,0
+CXT.US,D,20050106,000000,7.49878,7.49878,7.3461,7.41289,1475034.3165178,0
+CXT.US,D,20050107,000000,7.45398,7.48853,7.29921,7.3485,920135.97613269,0
+CXT.US,D,20050110,000000,7.3783,7.3783,7.26191,7.28893,837499.68322423,0
+CXT.US,D,20050111,000000,7.28035,7.30432,7.15744,7.18039,1154045.782582,0
+CXT.US,D,20050112,000000,7.18039,7.26424,7.07665,7.26424,1449942.3010943,0
+CXT.US,D,20050113,000000,7.26424,7.32109,7.23072,7.24854,814259.41239137,0
+CXT.US,D,20050114,000000,7.30432,7.3694,7.26424,7.36628,1050748.2258968,0
+CXT.US,D,20050118,000000,7.36628,7.41799,7.28893,7.39434,1162545.1150092,0
+CXT.US,D,20050119,000000,7.42074,7.4752,7.38583,7.46971,1601209.9731695,0
+CXT.US,D,20050120,000000,7.41289,7.4803,7.19925,7.2509,1786787.4933625,0
+CXT.US,D,20050121,000000,7.28893,7.31255,7.12903,7.17491,1549936.5089908,0
+CXT.US,D,20050124,000000,7.19408,7.24267,7.04685,7.13896,1235218.7883613,0
+CXT.US,D,20050125,000000,7.27764,7.45398,7.07356,7.17251,3320849.8196241,0
+CXT.US,D,20050126,000000,7.19648,7.36117,7.18279,7.34301,2393333.1517238,0
+CXT.US,D,20050127,000000,7.34301,7.4752,7.16327,7.46221,2401444.0266896,0
+CXT.US,D,20050128,000000,7.49878,7.55359,7.46221,7.55359,2177120.0652664,0
+CXT.US,D,20050131,000000,7.60357,7.74704,7.57238,7.72408,1622607.26161,0
+CXT.US,D,20050201,000000,7.72408,7.7792,7.708,7.72957,950759.8594659,0
+CXT.US,D,20050202,000000,7.72957,7.89562,7.61659,7.89219,1293154.4440405,0
+CXT.US,D,20050203,000000,7.87444,7.87677,7.78365,7.82234,899112.54148968,0
+CXT.US,D,20050204,000000,7.82849,7.89219,7.76073,7.83432,1185767.8614453,0
+CXT.US,D,20050207,000000,7.85968,7.93605,7.8487,7.92028,370789.94878685,0
+CXT.US,D,20050208,000000,7.88812,7.99048,7.88812,7.96342,792117.33708869,0
+CXT.US,D,20050209,000000,7.94151,7.96582,7.7792,7.80251,1718538.7301916,0
+CXT.US,D,20050210,000000,7.85388,7.91171,7.81758,7.85968,539015.39545748,0
+CXT.US,D,20050211,000000,7.88225,8.01719,7.83127,8.0052,682537.28416601,0
+CXT.US,D,20050214,000000,7.99662,8.01406,7.93362,7.97405,602474.15684802,0
+CXT.US,D,20050215,000000,7.95484,8.02503,7.94151,7.97641,530898.67902611,0
+CXT.US,D,20050216,000000,7.97162,8.01719,7.95484,8.01406,663733.60644556,0
+CXT.US,D,20050217,000000,8.05584,8.0672,7.94151,7.96068,682916.97942909,0
+CXT.US,D,20050218,000000,7.95484,8.04459,7.9463,7.98193,579978.6728774,0
+CXT.US,D,20050222,000000,7.96887,8.01205,7.80557,7.80831,589202.34703726,0
+CXT.US,D,20050223,000000,7.85968,7.95245,7.85388,7.9463,980653.55960086,0
+CXT.US,D,20050224,000000,7.92334,7.9439,7.87954,7.91171,1390543.3582858,0
+CXT.US,D,20050225,000000,7.88812,8.04459,7.88225,8.04181,572968.91417451,0
+CXT.US,D,20050228,000000,8.02778,8.10172,7.99353,8.07706,650447.19297082,0
+CXT.US,D,20050301,000000,8.07706,8.13117,8.07467,8.11235,738632.87818579,0
+CXT.US,D,20050302,000000,8.11235,8.13117,7.98464,8.11235,797281.19266648,0
+CXT.US,D,20050303,000000,8.11509,8.13117,8.04459,8.10926,641582.76894447,0
+CXT.US,D,20050304,000000,8.10172,8.24489,8.07467,8.22158,796177.15567079,0
+CXT.US,D,20050307,000000,8.1849,8.22669,8.13117,8.19348,343846.1887727,0
+CXT.US,D,20050308,000000,8.15375,8.2808,8.10172,8.14316,804290.95136933,0
+CXT.US,D,20050309,000000,8.14316,8.15104,8.05313,8.06407,930107.35788756,0
+CXT.US,D,20050310,000000,8.09043,8.11746,7.98464,8.03358,966254.34693203,0
+CXT.US,D,20050311,000000,8.0093,8.10412,7.98808,8.04692,667419.57123013,0
+CXT.US,D,20050314,000000,8.06407,8.16646,8.03052,8.11235,596948.13040394,0
+CXT.US,D,20050315,000000,8.15583,8.15858,8.04692,8.06918,564107.41088097,0
+CXT.US,D,20050316,000000,8.06918,8.10172,7.88812,8.01205,949655.82247021,0
+CXT.US,D,20050317,000000,8.02778,8.03907,7.86516,7.91171,791372.55022652,0
+CXT.US,D,20050318,000000,7.91171,7.97162,7.81446,7.95484,1766856.412784,0
+CXT.US,D,20050321,000000,7.95484,7.95484,7.85659,7.85968,599898.07052475,0
+CXT.US,D,20050322,000000,7.87131,7.93841,7.79973,7.82512,811668.72240414,0
+CXT.US,D,20050323,000000,7.80557,7.82849,7.67681,7.70012,851142.42609969,0
+CXT.US,D,20050324,000000,7.74979,7.77611,7.69804,7.72408,546407.77015621,0
+CXT.US,D,20050328,000000,7.7525,7.76382,7.70012,7.73197,580711.77680842,0
+CXT.US,D,20050329,000000,7.73503,7.77101,7.57036,7.58644,787689.50617472,0
+CXT.US,D,20050330,000000,7.58919,7.79188,7.58919,7.78129,873661.27593267,0
+CXT.US,D,20050331,000000,7.80557,7.82849,7.75798,7.80251,822367.3666244,0
+CXT.US,D,20050401,000000,7.85968,7.87444,7.57516,7.60357,1335195.471861,0
+CXT.US,D,20050404,000000,7.60357,7.60357,7.46488,7.50191,1627400.1841231,0
+CXT.US,D,20050405,000000,7.50191,7.52754,7.46697,7.49402,1328930.5000204,0
+CXT.US,D,20050406,000000,7.51663,7.51969,7.45398,7.46488,1168798.4039188,0
+CXT.US,D,20050407,000000,7.42074,7.49878,7.42074,7.47277,1316383.0319422,0
+CXT.US,D,20050408,000000,7.46697,7.47277,7.38583,7.43786,641959.54347475,0
+CXT.US,D,20050411,000000,7.44331,7.46221,7.39434,7.44818,644535.62979806,0
+CXT.US,D,20050412,000000,7.44818,7.48853,7.38889,7.48853,6852366.2541319,0
+CXT.US,D,20050413,000000,7.4803,7.4803,7.36628,7.38889,1053333.0744185,0
+CXT.US,D,20050414,000000,7.38889,7.39712,7.16018,7.1773,969586.90304868,0
+CXT.US,D,20050415,000000,7.1773,7.23687,7.1417,7.22284,1852092.1578781,0
+CXT.US,D,20050418,000000,7.2177,7.22284,7.03692,7.06845,1183933.6412514,0
+CXT.US,D,20050419,000000,7.07936,7.12389,7.0174,7.12389,1255514.9605389,0
+CXT.US,D,20050420,000000,7.12903,7.16018,7.05578,7.05578,1128220.6632275,0
+CXT.US,D,20050421,000000,7.08759,7.27108,7.08759,7.27108,846729.19884964,0
+CXT.US,D,20050422,000000,7.23072,7.25639,7.00615,7.13451,824955.13587885,0
+CXT.US,D,20050425,000000,7.19648,7.22284,7.12118,7.1773,867390.46262639,0
+CXT.US,D,20050426,000000,7.1773,7.38413,7.06845,7.12118,1566143.6552584,0
+CXT.US,D,20050427,000000,7.08759,7.08759,6.91744,7.05269,1711152.1969585,0
+CXT.US,D,20050428,000000,7.05269,7.12663,6.98558,7.00615,1248873.2141679,0
+CXT.US,D,20050429,000000,7.0174,7.06845,6.86336,6.93832,1452164.9787496,0
+CXT.US,D,20050502,000000,6.95203,7.02018,6.91744,6.99826,1238168.7284821,0
+CXT.US,D,20050503,000000,7.00031,7.07665,6.97701,7.03692,729765.53342661,0
+CXT.US,D,20050504,000000,7.08759,7.20745,7.07936,7.19648,702459.60254614,0
+CXT.US,D,20050505,000000,7.20912,7.2119,7.09857,7.12389,442359.5851432,0
+CXT.US,D,20050506,000000,7.19172,7.22732,7.1068,7.1417,482207.14263627,0
+CXT.US,D,20050509,000000,7.18279,7.21495,7.1068,7.2119,581815.81380411,0
+CXT.US,D,20050510,000000,7.1417,7.16945,7.01469,7.04963,423903.47462512,0
+CXT.US,D,20050511,000000,7.09652,7.1068,7.0225,7.07356,554883.7367211,0
+CXT.US,D,20050512,000000,7.07936,7.13451,6.93078,6.94964,669253.79142407,0
+CXT.US,D,20050513,000000,6.9719,7.00302,6.81675,6.90716,494012.74458502,0
+CXT.US,D,20050516,000000,6.87292,7.03692,6.87292,7.03692,485142.47909307,0
+CXT.US,D,20050517,000000,7.02494,7.1068,6.99277,7.09308,482566.39276979,0
+CXT.US,D,20050518,000000,7.12663,7.33106,7.11531,7.26667,636795.68789695,0
+CXT.US,D,20050519,000000,7.28615,7.30432,7.22523,7.25639,519107.68074131,0
+CXT.US,D,20050520,000000,7.24579,7.25948,7.16945,7.22284,432767.89865146,0
+CXT.US,D,20050523,000000,7.22732,7.30227,7.19408,7.23381,633471.89397868,0
+CXT.US,D,20050524,000000,7.23687,7.28035,7.20912,7.23381,1186147.5567084,0
+CXT.US,D,20050525,000000,7.22284,7.22284,7.07665,7.14479,765544.51013921,0
+CXT.US,D,20050526,000000,7.16018,7.24854,7.16018,7.22284,505818.34653377,0
+CXT.US,D,20050527,000000,7.2177,7.22284,7.1417,7.19925,558216.29283776,0
+CXT.US,D,20050531,000000,7.17491,7.17491,7.0852,7.12118,388121.57717975,0
+CXT.US,D,20050601,000000,7.0852,7.14716,6.97701,7.14479,821640.10415895,0
+CXT.US,D,20050602,000000,7.14479,7.19648,7.08759,7.12118,610958.8856113,0
+CXT.US,D,20050603,000000,7.09857,7.14479,7.06092,7.09037,719063.96847358,0
+CXT.US,D,20050606,000000,7.09037,7.09308,6.98249,7.06092,792853.36175248,0
+CXT.US,D,20050607,000000,7.08759,7.20575,7.08759,7.12389,730504.47882323,0
+CXT.US,D,20050608,000000,7.18039,7.24579,7.14959,7.16018,870702.57361349,0
+CXT.US,D,20050609,000000,7.36628,7.3694,7.18554,7.23687,1483513.2038155,0
+CXT.US,D,20050610,000000,7.23381,7.27421,7.18279,7.2177,1439973.8400723,0
+CXT.US,D,20050613,000000,7.20745,7.30432,7.18554,7.26424,918298.83520598,0
+CXT.US,D,20050614,000000,7.26424,7.31564,7.25403,7.31564,1172869.905432,0
+CXT.US,D,20050615,000000,7.33446,7.38101,7.26424,7.3783,1116783.0736107,0
+CXT.US,D,20050616,000000,7.38889,7.47277,7.38583,7.38583,850409.32216867,0
+CXT.US,D,20050617,000000,7.38583,7.42074,7.29647,7.42074,2643099.6165055,0
+CXT.US,D,20050620,000000,7.42074,7.45398,7.3461,7.38583,708733.33658522,0
+CXT.US,D,20050621,000000,7.39917,7.39917,7.31255,7.36117,522779.04186196,0
+CXT.US,D,20050622,000000,7.38101,7.39917,7.31835,7.3783,527598.25097018,0
+CXT.US,D,20050623,000000,7.37555,7.41595,7.29647,7.31255,1093551.5649762,0
+CXT.US,D,20050624,000000,7.29133,7.29338,7.10093,7.11809,7179254.6683091,0
+CXT.US,D,20050627,000000,7.06092,7.16602,7.03421,7.10371,1425227.0602011,0
+CXT.US,D,20050628,000000,7.14959,7.24267,7.14959,7.20912,978433.80267827,0
+CXT.US,D,20050629,000000,7.2119,7.2177,7.16018,7.21495,794690.5026792,0
+CXT.US,D,20050630,000000,7.2509,7.2509,7.12903,7.12903,862950.94878121,0
+CXT.US,D,20050701,000000,7.11809,7.23687,7.11809,7.20575,845616.3996556,0
+CXT.US,D,20050705,000000,7.20575,7.30671,7.17491,7.30671,1036363.6168919,0
+CXT.US,D,20050706,000000,7.29133,7.34301,7.26424,7.31255,1504913.4129888,0
+CXT.US,D,20050707,000000,7.22284,7.27421,7.14959,7.2509,765921.28466948,0
+CXT.US,D,20050708,000000,7.2509,7.41799,7.22048,7.39712,942272.20996983,0
+CXT.US,D,20050711,000000,7.39712,7.5779,7.39712,7.51076,692870.83678717,0
+CXT.US,D,20050712,000000,7.49128,7.54331,7.39917,7.45908,665199.81430757,0
+CXT.US,D,20050713,000000,7.46488,7.49128,7.38583,7.42418,993192.26548063,0
+CXT.US,D,20050714,000000,7.4803,7.55904,7.40705,7.43786,720170.92620207,0
+CXT.US,D,20050715,000000,7.38413,7.52174,7.38413,7.49673,761870.22828581,0
+CXT.US,D,20050718,000000,7.49402,7.51385,7.42692,7.46971,977326.84494978,0
+CXT.US,D,20050719,000000,7.52997,7.66007,7.48853,7.64257,935998.47593074,0
+CXT.US,D,20050720,000000,7.64257,7.76653,7.58919,7.71863,861107.96638892,0
+CXT.US,D,20050721,000000,7.71863,7.7792,7.60631,7.6515,1043370.454862,0
+CXT.US,D,20050722,000000,7.61659,7.74704,7.59193,7.74704,833813.71843962,0
+CXT.US,D,20050725,000000,7.708,7.85968,7.6847,7.72134,1021967.3249559,0
+CXT.US,D,20050726,000000,8.0093,8.8091,8.0093,8.53827,3949531.7118225,0
+CXT.US,D,20050727,000000,8.55949,8.65944,8.45609,8.55744,2475236.3407013,0
+CXT.US,D,20050728,000000,8.6136,8.65191,8.39996,8.49207,1314166.1957524,0
+CXT.US,D,20050729,000000,8.48964,8.48964,8.3801,8.44345,1192795.144545,0
+CXT.US,D,20050801,000000,8.42698,8.48658,8.3561,8.3801,1275063.4251216,0
+CXT.US,D,20050802,000000,8.39687,8.54306,8.36707,8.5184,1032683.493573,0
+CXT.US,D,20050803,000000,8.54066,8.54066,8.29723,8.30511,1129698.5540207,0
+CXT.US,D,20050804,000000,8.31056,8.33967,8.19348,8.22947,1130449.1823485,0
+CXT.US,D,20050805,000000,8.19348,8.21026,7.99662,8.10412,1132289.244008,0
+CXT.US,D,20050808,000000,8.16917,8.26368,8.05862,8.09967,603575.27311094,0
+CXT.US,D,20050809,000000,8.13117,8.22669,8.06164,8.13392,677361.74565704,0
+CXT.US,D,20050810,000000,8.13666,8.23492,8.01205,8.0672,653405.89528997,0
+CXT.US,D,20050811,000000,8.0367,8.1849,8.01955,8.13666,532379.49055207,0
+CXT.US,D,20050812,000000,8.10412,8.10412,7.92028,7.96582,1071038.5566088,0
+CXT.US,D,20050815,000000,7.96582,8.09623,7.82849,7.9795,1579806.8432634,0
+CXT.US,D,20050816,000000,7.95245,7.95245,7.85968,7.86516,650076.25990612,0
+CXT.US,D,20050817,000000,7.87444,8.00722,7.83707,7.93122,731976.52815082,0
+CXT.US,D,20050818,000000,7.87444,7.91171,7.84634,7.87131,592166.89082202,0
+CXT.US,D,20050819,000000,7.87444,7.95759,7.87131,7.88812,452322.20469969,0
+CXT.US,D,20050822,000000,7.90351,7.95245,7.79428,7.86516,606545.65836128,0
+CXT.US,D,20050823,000000,7.86516,7.87677,7.74426,7.76861,415065.33719393,0
+CXT.US,D,20050824,000000,7.69804,7.93605,7.69804,7.7525,871076.42741099,0
+CXT.US,D,20050825,000000,7.81758,7.89799,7.77101,7.80557,596203.34354174,0
+CXT.US,D,20050826,000000,7.75798,7.85968,7.67101,7.83707,805763.00069695,0
+CXT.US,D,20050829,000000,7.83707,7.87444,7.76073,7.8487,1110506.4188388,0
+CXT.US,D,20050830,000000,7.83432,7.83432,7.70012,7.7792,709843.21504649,0
+CXT.US,D,20050831,000000,7.78129,8.0367,7.72957,8.02503,1160310.7544227,0
+CXT.US,D,20050901,000000,8.02229,8.13972,7.97405,8.0367,1103870.5139334,0
+CXT.US,D,20050902,000000,8.03358,8.04969,7.89045,7.90111,564846.35627757,0
+CXT.US,D,20050906,000000,7.94151,8.11509,7.94151,8.05584,581459.48440336,0
+CXT.US,D,20050907,000000,8.15858,8.27496,8.09353,8.24721,1539959.2857703,0
+CXT.US,D,20050908,000000,8.24721,8.24721,8.01955,8.04692,510246.17744777,0
+CXT.US,D,20050909,000000,8.0052,8.19932,8.0052,8.16917,516154.81988773,0
+CXT.US,D,20050912,000000,8.12881,8.16129,8.04969,8.13392,465608.61817443,0
+CXT.US,D,20050913,000000,8.0672,8.11509,7.9463,8.03907,479987.38571368,0
+CXT.US,D,20050914,000000,8.05862,8.1062,7.87954,7.93362,988755.67236826,0
+CXT.US,D,20050915,000000,7.99933,8.03052,7.87954,7.92608,480361.23951118,0
+CXT.US,D,20050916,000000,7.95759,8.11746,7.87444,7.99353,2519140.7960436,0
+CXT.US,D,20050919,000000,8.01205,8.01205,7.82234,7.88465,591775.51262777,0
+CXT.US,D,20050920,000000,7.93841,7.96582,7.79188,7.79188,665944.60116974,0
+CXT.US,D,20050921,000000,7.74704,7.80251,7.58644,7.58919,757062.70210871,0
+CXT.US,D,20050922,000000,7.60905,7.79188,7.47825,7.74704,820168.05483133,0
+CXT.US,D,20050923,000000,7.74704,7.84221,7.67101,7.72683,711315.26437411,0
+CXT.US,D,20050926,000000,7.83707,7.89219,7.75524,7.82234,971794.97704009,0
+CXT.US,D,20050927,000000,7.79733,7.95245,7.76861,7.91171,837134.5916251,0
+CXT.US,D,20050928,000000,7.95759,7.95759,7.83432,7.86516,736024.66380175,0
+CXT.US,D,20050929,000000,7.88812,7.99353,7.8487,7.98808,513567.05063324,0
+CXT.US,D,20050930,000000,7.95484,8.06407,7.87954,8.06164,563371.38621718,0
+CXT.US,D,20051003,000000,8.06164,8.174,8.01955,8.12603,576651.95822632,0
+CXT.US,D,20051004,000000,8.12881,8.20477,8.06164,8.07706,781427.45506681,0
+CXT.US,D,20051005,000000,8.07706,8.07706,7.80557,7.8395,1130793.828818,0
+CXT.US,D,20051006,000000,7.8487,7.94151,7.71863,7.83432,1269531.5572119,0
+CXT.US,D,20051007,000000,7.90111,7.95759,7.81446,7.89799,578874.6358817,0
+CXT.US,D,20051010,000000,7.88465,7.95759,7.85968,7.89799,705406.62193414,0
+CXT.US,D,20051011,000000,7.99048,8.01719,7.78917,7.81446,1217145.293839,0
+CXT.US,D,20051012,000000,7.77101,7.83707,7.63236,7.66553,1261788.694578,0
+CXT.US,D,20051013,000000,7.62958,7.66831,7.53577,7.62482,1019376.6349687,0
+CXT.US,D,20051014,000000,7.69293,7.74704,7.54331,7.73197,921984.79999058,0
+CXT.US,D,20051017,000000,7.88812,7.92334,7.74426,7.85659,619446.53510734,0
+CXT.US,D,20051018,000000,7.86791,7.86791,7.6484,7.67376,606545.65836128,0
+CXT.US,D,20051019,000000,7.60631,7.81758,7.50805,7.81758,776257.75802344,0
+CXT.US,D,20051020,000000,7.77375,7.84634,7.65698,7.69571,954819.67804798,0
+CXT.US,D,20051021,000000,7.7029,7.86204,7.69804,7.76653,1255144.0274742,0
+CXT.US,D,20051024,000000,7.83432,8.0829,7.82234,8.01955,933063.13947394,0
+CXT.US,D,20051025,000000,7.97405,8.0367,7.75798,7.89562,711689.11817161,0
+CXT.US,D,20051026,000000,8.26673,8.49961,7.98193,8.3777,2792904.0014515,0
+CXT.US,D,20051027,000000,8.41875,8.43011,8.14316,8.1849,1264724.0310348,0
+CXT.US,D,20051028,000000,8.17192,8.23183,8.04181,8.19932,1335578.0878569,0
+CXT.US,D,20051031,000000,8.26093,8.44821,8.24489,8.39173,1227113.7548611,0
+CXT.US,D,20051101,000000,8.32842,8.33147,8.10926,8.29483,1472084.376397,0
+CXT.US,D,20051102,000000,8.29483,8.44581,8.26847,8.39996,1863150.0522319,0
+CXT.US,D,20051103,000000,8.39996,8.54306,8.32053,8.43011,1563205.3980688,0
+CXT.US,D,20051104,000000,8.44345,8.47526,8.31056,8.38319,839713.59868118,0
+CXT.US,D,20051107,000000,8.45064,8.64065,8.3801,8.5814,1087263.2272732,0
+CXT.US,D,20051108,000000,8.53827,8.54066,8.41056,8.48419,929371.33322374,0
+CXT.US,D,20051109,000000,8.49961,8.54851,8.36231,8.42393,695090.59370976,0
+CXT.US,D,20051110,000000,8.44821,8.50263,8.25305,8.47255,789161.55550231,0
+CXT.US,D,20051111,000000,8.49961,8.50847,8.37291,8.48141,896892.78456709,0
+CXT.US,D,20051114,000000,8.49961,8.49961,8.3462,8.3801,828276.00906436,0
+CXT.US,D,20051115,000000,8.38319,8.516,8.3082,8.43011,919029.0184042,0
+CXT.US,D,20051116,000000,8.45609,8.48964,8.31056,8.42393,740096.16531497,0
+CXT.US,D,20051117,000000,8.48964,8.57835,8.45609,8.52458,913134.97962822,0
+CXT.US,D,20051118,000000,8.56529,8.63822,8.48419,8.60231,1164017.1643368,0
+CXT.US,D,20051121,000000,8.6194,8.74332,8.50263,8.71425,1158482.3756944,0
+CXT.US,D,20051122,000000,8.68685,8.80157,8.63173,8.74645,1036719.9462927,0
+CXT.US,D,20051123,000000,8.74332,8.75433,8.67903,8.69987,578500.7820842,0
+CXT.US,D,20051125,000000,8.72245,8.76767,8.67903,8.74332,161595.38323079,0
+CXT.US,D,20051128,000000,8.71425,8.74131,8.39173,8.45064,979914.61420424,0
+CXT.US,D,20051129,000000,8.44821,8.56806,8.43831,8.51121,751165.74259992,0
+CXT.US,D,20051130,000000,8.5516,8.66594,8.52458,8.60502,934891.51820225,0
+CXT.US,D,20051201,000000,8.69987,8.89538,8.68414,8.882,1303470.4722649,0
+CXT.US,D,20051202,000000,8.88714,8.92924,8.78236,8.92344,805400.82983063,0
+CXT.US,D,20051205,000000,8.93956,9.04191,8.89812,8.92344,1617434.6438339,0
+CXT.US,D,20051206,000000,8.95734,9.02274,8.89538,8.94674,986924.37290712,0
+CXT.US,D,20051207,000000,8.94674,9.03917,8.85738,8.86867,1305684.3877219,0
+CXT.US,D,20051208,000000,8.88989,9.03093,8.82209,8.85255,696565.56377012,0
+CXT.US,D,20051209,000000,8.8926,8.97755,8.85054,8.97755,788428.45157129,0
+CXT.US,D,20051212,000000,8.97755,9.0806,8.97755,9.03917,1271018.2102034,0
+CXT.US,D,20051213,000000,9.0806,9.59553,9.0806,9.28298,2029184.9493079,0
+CXT.US,D,20051214,000000,9.75749,9.98619,9.63593,9.72293,4181960.7067456,0
+CXT.US,D,20051215,000000,9.90676,10.0643,9.80267,10.0475,3814859.6434762,0
+CXT.US,D,20051216,000000,10.0667,10.2372,10.0146,10.0694,3558436.8286596,0
+CXT.US,D,20051219,000000,10.0694,10.0694,9.73522,9.7438,1729222.7707479,0
+CXT.US,D,20051220,000000,9.78524,9.90676,9.7438,9.80097,1185414.4527774,0
+CXT.US,D,20051221,000000,9.86019,9.89582,9.7496,9.76843,1834383.754955,0
+CXT.US,D,20051222,000000,9.86637,9.89065,9.77701,9.87939,905371.67186479,0
+CXT.US,D,20051223,000000,9.87939,9.99133,9.87422,9.90166,644179.30039734,0
+CXT.US,D,20051227,000000,9.89343,9.89343,9.6096,9.65274,1183933.6412514,0
+CXT.US,D,20051228,000000,9.71025,9.77701,9.62189,9.72084,961835.27821643,0
+CXT.US,D,20051229,000000,9.69174,9.71539,9.5541,9.55719,1086170.8732087,0
+CXT.US,D,20051230,000000,9.55719,9.59967,9.46751,9.55993,1141521.6803662,0
+CXT.US,D,20060103,000000,9.64207,9.74071,9.38051,9.73522,1325618.3890332,0
+CXT.US,D,20060104,000000,9.72084,9.7602,9.65274,9.67736,848189.56524608,0
+CXT.US,D,20060105,000000,9.66298,9.67736,9.52089,9.64996,1098353.2496877,0
+CXT.US,D,20060106,000000,9.74071,9.84685,9.66573,9.84685,1095750.8767692,0
+CXT.US,D,20060109,000000,9.83143,9.97182,9.82323,9.94924,891720.16679092,0
+CXT.US,D,20060110,000000,9.85713,10.0286,9.84959,9.97522,1040794.3685387,0
+CXT.US,D,20060111,000000,9.98619,9.98619,9.80267,9.90951,1000572.9572482,0
+CXT.US,D,20060112,000000,9.91187,10.0146,9.88794,9.91465,720547.70073235,0
+CXT.US,D,20060113,000000,9.94924,10.0013,9.87696,9.87939,714636.13755958,0
+CXT.US,D,20060117,000000,9.83897,9.94441,9.76332,9.91465,895049.80217481,0
+CXT.US,D,20060118,000000,9.86019,9.94716,9.80267,9.86842,622399.39596095,0
+CXT.US,D,20060119,000000,9.90402,10.1238,9.87116,10.118,526114.51871139,0
+CXT.US,D,20060120,000000,10.1512,10.1512,9.77086,9.78246,970337.53137648,0
+CXT.US,D,20060123,000000,9.80851,9.93656,9.7602,9.87116,861838.14958714,0
+CXT.US,D,20060124,000000,10.0286,10.4049,10.0013,10.1936,1819257.2798208,0
+CXT.US,D,20060125,000000,10.2211,10.2745,10.0365,10.1149,1038203.6785514,0
+CXT.US,D,20060126,000000,10.0858,10.0858,9.93858,10.0256,1441466.3345294,0
+CXT.US,D,20060127,000000,10.0146,10.0776,9.90402,10.0228,1079882.5355056,0
+CXT.US,D,20060130,000000,10.0033,10.1755,9.99373,10.1098,947812.8400779,0
+CXT.US,D,20060131,000000,10.1098,10.2372,9.96292,10.1149,1352912.6369826,0
+CXT.US,D,20060201,000000,10.1238,10.2649,10.0365,10.1855,759644.62989762,0
+CXT.US,D,20060202,000000,10.1591,10.2317,9.91465,10.0146,987292.38523904,0
+CXT.US,D,20060203,000000,9.94716,10.0286,9.92045,10.0067,1006835.0083561,0
+CXT.US,D,20060206,000000,9.99613,10.0424,9.91465,9.99373,882134.32176476,0
+CXT.US,D,20060207,000000,9.99133,10.1591,9.97522,10.1071,1467279.7709527,0
+CXT.US,D,20060208,000000,10.1485,10.3139,10.0447,10.2769,1071038.5566088,0
+CXT.US,D,20060209,000000,10.3289,10.546,10.3197,10.4361,1251820.2335559,0
+CXT.US,D,20060210,000000,10.4025,10.4484,10.1885,10.4326,1007588.5574166,0
+CXT.US,D,20060213,000000,10.4025,10.4248,10.2721,10.4049,912755.28436514,0
+CXT.US,D,20060214,000000,10.4132,10.6922,10.3002,10.6087,1367306.0081858,0
+CXT.US,D,20060215,000000,10.6223,10.734,10.5432,10.6412,1061449.7908498,0
+CXT.US,D,20060216,000000,10.6952,10.7514,10.6579,10.734,700981.71175294,0
+CXT.US,D,20060217,000000,10.4762,10.7473,10.4762,10.5217,928991.63796069,0
+CXT.US,D,20060221,000000,10.5032,10.6302,10.5032,10.6169,1240005.8694088,0
+CXT.US,D,20060222,000000,10.6381,10.7716,10.5706,10.6333,838968.81181901,0
+CXT.US,D,20060223,000000,10.6244,10.7284,10.5032,10.5741,987663.31830374,0
+CXT.US,D,20060224,000000,10.5385,10.6011,10.4361,10.5706,813143.69246453,0
+CXT.US,D,20060227,000000,10.5706,10.7624,10.5162,10.6494,1047421.5112457,0
+CXT.US,D,20060228,000000,10.5953,10.6223,10.4159,10.4326,1273959.3881258,0
+CXT.US,D,20060301,000000,10.4296,10.7199,10.384,10.7035,885823.20728214,0
+CXT.US,D,20060302,000000,10.7035,10.7284,10.4923,10.5819,1129339.3038872,0
+CXT.US,D,20060303,000000,10.5275,10.6655,10.4762,10.4782,701367.24848159,0
+CXT.US,D,20060306,000000,10.2211,10.5432,10.2211,10.4361,1169925.8067768,0
+CXT.US,D,20060307,000000,10.4361,10.4361,10.2916,10.3371,862226.60704859,0
+CXT.US,D,20060308,000000,10.3139,10.3402,10.1098,10.3214,1044854.1871208,0
+CXT.US,D,20060309,000000,10.3214,10.6087,10.2598,10.2885,921622.62912429,0
+CXT.US,D,20060310,000000,10.2885,10.4326,10.1909,10.384,630156.86225877,0
+CXT.US,D,20060313,000000,10.4104,10.5432,10.2971,10.346,627201.08067242,0
+CXT.US,D,20060314,000000,10.3539,10.5432,10.2515,10.5247,545665.90402681,0
+CXT.US,D,20060315,000000,10.5118,10.7439,10.5086,10.734,837867.6955561,0
+CXT.US,D,20060316,000000,10.7939,10.8018,10.7056,10.737,509142.14045207,0
+CXT.US,D,20060317,000000,10.8418,10.9034,10.7415,10.8281,2738286.298225,0
+CXT.US,D,20060320,000000,10.825,10.825,10.6035,10.6494,809825.74001183,0
+CXT.US,D,20060321,000000,10.6141,10.7226,10.5118,10.5135,1205330.9296919,0
+CXT.US,D,20060322,000000,10.5135,10.8192,10.5032,10.8018,745628.03322466,0
+CXT.US,D,20060323,000000,10.81,10.9267,10.7549,10.8018,900961.36534754,0
+CXT.US,D,20060324,000000,10.8192,10.9527,10.8144,10.8363,537549.18759544,0
+CXT.US,D,20060327,000000,10.8418,10.8695,10.7908,10.8695,644535.62979806,0
+CXT.US,D,20060328,000000,10.9123,11.1537,10.8825,10.8952,1165112.4391342,0
+CXT.US,D,20060329,000000,10.9147,11.1455,10.8952,11.0294,757816.25116928,0
+CXT.US,D,20060330,000000,11.0503,11.1229,10.9418,11.04,606913.6706932,0
+CXT.US,D,20060331,000000,11.1486,11.1855,10.9907,11.115,1000572.9572482,0
+CXT.US,D,20060403,000000,11.1184,11.1938,10.9319,10.9418,666689.38803191,0
+CXT.US,D,20060404,000000,10.9418,11.1318,10.8613,11.0294,601010.86971881,0
+CXT.US,D,20060405,000000,11.0236,11.115,10.8589,11.0808,537917.19992736,0
+CXT.US,D,20060406,000000,11.0575,11.0839,10.8558,11.0154,614659.45405988,0
+CXT.US,D,20060407,000000,11.04,11.1674,10.8528,10.9551,795429.44807579,0
+CXT.US,D,20060410,000000,10.9479,11.0551,10.8558,11.0126,589202.34703726,0
+CXT.US,D,20060411,000000,11.04,11.1212,10.8418,10.8589,757062.70210871,0
+CXT.US,D,20060412,000000,10.8613,10.9637,10.8223,10.9637,844144.35032798,0
+CXT.US,D,20060413,000000,10.937,11.0866,10.8825,10.9853,554883.7367211,0
+CXT.US,D,20060417,000000,10.9503,11.0322,10.8528,10.9398,856680.13547495,0
+CXT.US,D,20060418,000000,10.977,11.495,10.977,11.43,1743621.9834168,0
+CXT.US,D,20060419,000000,11.4574,11.6057,11.3317,11.5002,1035242.0554995,0
+CXT.US,D,20060420,000000,11.4653,11.6008,11.4348,11.5738,829753.89985755,0
+CXT.US,D,20060421,000000,11.6553,11.7224,11.5194,11.6008,956674.34337144,0
+CXT.US,D,20060424,000000,11.5978,11.7039,11.3677,11.6608,1113094.1880933,0
+CXT.US,D,20060425,000000,12.0887,12.1059,11.6868,11.7878,1931401.7361356,0
+CXT.US,D,20060426,000000,11.8415,12.0346,11.6084,11.6765,1417101.5815713,0
+CXT.US,D,20060427,000000,11.6084,11.7909,11.4424,11.5026,1378737.756337,0
+CXT.US,D,20060428,000000,11.4376,11.5817,11.3838,11.4516,1946539.894201,0
+CXT.US,D,20060501,000000,11.4516,11.5492,11.3838,11.4738,3616369.5636063,0
+CXT.US,D,20060502,000000,11.5136,11.8525,11.4516,11.8525,1634786.7173563,0
+CXT.US,D,20060503,000000,11.872,12.0997,11.833,12.0638,1587935.2426259,0
+CXT.US,D,20060504,000000,12.0638,12.1562,11.9751,12.1134,1201636.2027089,0
+CXT.US,D,20060505,000000,12.1805,12.365,12.1805,12.289,1349580.0808659,0
+CXT.US,D,20060508,000000,12.2401,12.4006,12.0374,12.0511,1583113.1127849,0
+CXT.US,D,20060509,000000,12.0511,12.0826,11.9152,11.9693,959986.45435854,0
+CXT.US,D,20060510,000000,11.9693,12.1295,11.9614,12.0614,1006475.7582226,0
+CXT.US,D,20060511,000000,12.0614,12.0614,11.6765,11.7173,1388320.6806304,0
+CXT.US,D,20060512,000000,11.6813,11.6813,11.3807,11.4006,1263634.5977031,0
+CXT.US,D,20060515,000000,11.3027,11.4221,11.1506,11.3971,1628869.3127179,0
+CXT.US,D,20060516,000000,11.3971,11.5899,11.2893,11.557,1792684.4528713,0
+CXT.US,D,20060517,000000,11.492,11.5105,11.1455,11.1643,1102395.543873,0
+CXT.US,D,20060518,000000,11.1801,11.3136,10.9825,11.0068,1138916.386715,0
+CXT.US,D,20060519,000000,11.0103,11.0178,10.7579,10.8802,2501052.6978574,0
+CXT.US,D,20060522,000000,10.8144,10.8589,10.6223,10.7415,3241519.7962369,0
+CXT.US,D,20060523,000000,10.7716,10.9093,10.6223,10.6412,1591256.1158114,0
+CXT.US,D,20060524,000000,10.6412,10.8771,10.546,10.7956,2263454.0058907,0
+CXT.US,D,20060525,000000,10.8901,11.0428,10.8695,11.0044,1790470.5374143,0
+CXT.US,D,20060526,000000,11.0236,11.1123,10.9668,11.0756,1421535.2539509,0
+CXT.US,D,20060530,000000,11.0575,11.0996,10.7226,10.7473,1605266.8710188,0
+CXT.US,D,20060531,000000,10.8018,10.9034,10.6819,10.8901,1653973.0110726,0
+CXT.US,D,20060601,000000,10.8613,11.0996,10.8446,11.0839,1649162.5641627,0
+CXT.US,D,20060602,000000,11.1123,11.1397,10.8901,11.0575,985817.41517865,0
+CXT.US,D,20060605,000000,11.0044,11.037,10.6521,10.6733,1413783.6291186,0
+CXT.US,D,20060606,000000,10.734,10.737,10.5162,10.6141,1350701.6422583,0
+CXT.US,D,20060607,000000,10.6952,11.0452,10.6494,10.6631,3006876.8858568,0
+CXT.US,D,20060608,000000,10.6244,10.7284,10.343,10.6579,2289652.9790427,0
+CXT.US,D,20060609,000000,10.7035,10.7877,10.4569,10.5302,1201282.794041,0
+CXT.US,D,20060612,000000,10.5569,10.6056,10.1567,10.1567,1531842.569339,0
+CXT.US,D,20060613,000000,10.1098,10.2796,9.89343,10.0564,2115518.8899321,0
+CXT.US,D,20060614,000000,10.0564,10.1909,9.89343,10.0122,1853938.0610032,0
+CXT.US,D,20060615,000000,10.0146,10.2971,9.97522,10.2317,3041195.496173,0
+CXT.US,D,20060616,000000,10.2317,10.3402,10.0722,10.1591,3650314.3201246,0
+CXT.US,D,20060619,000000,10.1909,10.205,9.97182,10.0992,2054633.2941321,0
+CXT.US,D,20060620,000000,10.0992,10.1827,10.0033,10.0033,1272110.564268,0
+CXT.US,D,20060621,000000,10.0424,10.384,10.0286,10.2721,1312694.1464248,0
+CXT.US,D,20060622,000000,10.2265,10.2427,9.96602,10.1047,1814452.6743765,0
+CXT.US,D,20060623,000000,10.0831,10.4132,10.0286,10.3648,1752848.5783094,0
+CXT.US,D,20060626,000000,10.4326,10.6087,10.4326,10.533,1203864.7218299,0
+CXT.US,D,20060627,000000,10.5385,10.635,10.1642,10.1964,1565060.0633922,0
+CXT.US,D,20060628,000000,10.1964,10.4409,10.1149,10.384,1743251.0503521,0
+CXT.US,D,20060629,000000,10.4484,10.8144,10.4104,10.8048,1604530.846355,0
+CXT.US,D,20060630,000000,10.8281,11.2749,10.6607,11.2749,9710931.2494996,0
+CXT.US,D,20060703,000000,11.2749,11.2749,10.9503,11.0551,1918865.9509886,0
+CXT.US,D,20060705,000000,11.0178,11.0178,10.6579,10.8901,1439623.3521371,0
+CXT.US,D,20060706,000000,10.9236,11.063,10.9236,10.9907,1847661.4062314,0
+CXT.US,D,20060707,000000,10.9907,11.0126,10.7014,10.7168,1021240.0624905,0
+CXT.US,D,20060710,000000,10.7395,10.8825,10.7254,10.8192,695832.45983913,0
+CXT.US,D,20060711,000000,10.774,10.8901,10.6056,10.8613,1750263.7297877,0
+CXT.US,D,20060712,000000,10.8394,10.9287,10.6169,10.6381,893212.66124809,0
+CXT.US,D,20060713,000000,10.635,10.6412,10.3539,10.3648,1068450.7873543,0
+CXT.US,D,20060714,000000,10.3648,10.3676,10.0909,10.1796,844144.35032798,0
+CXT.US,D,20060717,000000,10.1642,10.267,10.0564,10.1149,704311.3471368,0
+CXT.US,D,20060718,000000,10.1368,10.2427,9.98071,10.1642,1106823.374787,0
+CXT.US,D,20060719,000000,10.2317,10.5706,10.2317,10.5001,1290940.5285836,0
+CXT.US,D,20060720,000000,10.5001,10.6244,10.0858,10.0964,816105.31551649,0
+CXT.US,D,20060721,000000,10.0964,10.0964,9.89343,9.93486,1035986.8423617,0
+CXT.US,D,20060724,000000,9.96015,10.2539,9.94716,10.2539,882870.34642856,0
+CXT.US,D,20060725,000000,10.395,10.5385,10.3111,10.4511,2089685.0083792,0
+CXT.US,D,20060726,000000,10.4539,10.4734,10.2317,10.3539,874397.30059644,0
+CXT.US,D,20060727,000000,10.4076,10.4648,10.1827,10.1964,721286.64612894,0
+CXT.US,D,20060728,000000,10.2515,10.4484,10.2399,10.3539,1221567.2832874,0
+CXT.US,D,20060731,000000,10.3316,10.4268,10.2649,10.4076,710582.16044311,0
+CXT.US,D,20060801,000000,10.4361,10.6765,10.4268,10.6412,1347745.860672,0
+CXT.US,D,20060802,000000,10.6686,10.7983,10.6087,10.6952,703934.57260653,0
+CXT.US,D,20060803,000000,10.6792,10.8469,10.6223,10.812,671117.21894591,0
+CXT.US,D,20060804,000000,10.8418,10.8901,10.5569,10.6579,670363.66988537,0
+CXT.US,D,20060807,000000,10.6579,10.737,10.584,10.6819,515033.25849526,0
+CXT.US,D,20060808,000000,10.7549,10.7819,10.5518,10.5819,753385.49952251,0
+CXT.US,D,20060809,000000,10.6381,10.7014,10.4326,10.4409,622040.14582743,0
+CXT.US,D,20060810,000000,10.4132,10.47,10.306,10.3813,865524.11437174,0
+CXT.US,D,20060811,000000,10.3785,10.384,10.1485,10.2796,676283.99525648,0
+CXT.US,D,20060814,000000,10.3371,10.4433,10.2721,10.3032,633842.82704337,0
+CXT.US,D,20060815,000000,10.3813,10.6141,10.3734,10.6114,337224.88753127,0
+CXT.US,D,20060816,000000,10.6196,10.8418,10.584,10.8018,407313.71236165,0
+CXT.US,D,20060817,000000,10.7686,10.8418,10.7014,10.7716,483685.03342946,0
+CXT.US,D,20060818,000000,10.7716,10.7792,10.6114,10.6984,463774.39798052,0
+CXT.US,D,20060821,000000,10.6381,10.6733,10.5275,10.5706,507299.15805976,0
+CXT.US,D,20060822,000000,10.422,10.7199,10.422,10.6607,604320.05997311,0
+CXT.US,D,20060823,000000,10.6631,10.774,10.5032,10.6035,563371.38621718,0
+CXT.US,D,20060824,000000,10.6114,10.6278,10.4326,10.5217,577022.89129101,0
+CXT.US,D,20060825,000000,10.4762,10.6011,10.4361,10.5569,344585.1341693,0
+CXT.US,D,20060828,000000,10.5432,10.6521,10.5432,10.5953,530539.42889259,0
+CXT.US,D,20060829,000000,10.6114,10.7819,10.5819,10.7439,1262886.8901081,0
+CXT.US,D,20060830,000000,10.774,10.8589,10.737,10.8446,852623.23762565,0
+CXT.US,D,20060831,000000,10.8048,10.8952,10.7686,10.8363,1039678.6486118,0
+CXT.US,D,20060901,000000,10.8668,10.9695,10.8144,10.9093,700634.1445506,0
+CXT.US,D,20060905,000000,10.8901,11.0267,10.8165,10.9637,625726.110612,0
+CXT.US,D,20060906,000000,10.9236,10.9319,10.774,10.7939,516154.81988773,0
+CXT.US,D,20060907,000000,10.7603,10.81,10.6686,10.737,741203.12304349,0
+CXT.US,D,20060908,000000,10.6792,10.8165,10.6792,10.7686,630887.04545699,0
+CXT.US,D,20060911,000000,10.7686,10.8281,10.6631,10.7686,808727.54448171,0
+CXT.US,D,20060912,000000,10.7956,10.988,10.7764,10.9825,656347.07321241,0
+CXT.US,D,20060913,000000,10.9825,11.1506,10.9398,11.1345,1001308.981912,0
+CXT.US,D,20060914,000000,11.1184,11.1486,11.0996,11.1123,853727.27462137,0
+CXT.US,D,20060915,000000,11.129,11.1373,10.9695,10.9853,1504542.4799241,0
+CXT.US,D,20060918,000000,10.9637,11.0756,10.9034,10.977,662238.19125562,0
+CXT.US,D,20060919,000000,10.9603,11.0236,10.8281,10.9938,920883.68372769,0
+CXT.US,D,20060920,000000,11.0452,11.292,11.0294,11.2486,889517.93426512,0
+CXT.US,D,20060921,000000,11.2486,11.2486,11.0756,11.0938,943767.62515977,0
+CXT.US,D,20060922,000000,11.0664,11.0756,10.9178,10.9825,583667.55839477,0
+CXT.US,D,20060925,000000,11.037,11.1886,11.0205,11.1345,766663.15079888,0
+CXT.US,D,20060926,000000,11.126,11.4273,11.102,11.4273,1263634.5977031,0
+CXT.US,D,20060927,000000,11.4273,11.5957,11.4273,11.4653,853727.27462137,0
+CXT.US,D,20060928,000000,11.4516,11.5519,11.3434,11.4547,645657.19119053,0
+CXT.US,D,20060929,000000,11.4574,11.4766,11.2458,11.3294,861484.7409192,0
+CXT.US,D,20061002,000000,11.3294,11.3913,11.1726,11.2266,695832.45983913,0
+CXT.US,D,20061003,000000,11.2266,11.2701,11.1674,11.2023,782513.96766575,0
+CXT.US,D,20061004,000000,11.1777,11.2999,11.1345,11.292,1069569.428014,0
+CXT.US,D,20061005,000000,11.2486,11.4738,11.2486,11.4119,774043.84256643,0
+CXT.US,D,20061006,000000,11.3578,11.3756,11.1212,11.2807,1342576.1636286,0
+CXT.US,D,20061009,000000,11.2486,11.4574,11.2054,11.3879,892841.7281834,0
+CXT.US,D,20061010,000000,11.417,11.5077,11.3807,11.4457,771832.84784224,0
+CXT.US,D,20061011,000000,11.4457,11.6389,11.4424,11.5546,756344.20184167,0
+CXT.US,D,20061012,000000,11.6008,11.7628,11.5957,11.7426,624601.62848676,0
+CXT.US,D,20061013,000000,11.7224,11.782,11.695,11.7365,541974.09777664,0
+CXT.US,D,20061016,000000,11.7939,11.8861,11.7679,11.8635,848937.27284105,0
+CXT.US,D,20061017,000000,11.847,11.847,11.5355,11.6169,622040.14582743,0
+CXT.US,D,20061018,000000,11.6276,11.6981,11.5136,11.5467,845984.41198747,0
+CXT.US,D,20061019,000000,11.5467,11.5594,11.5002,11.533,437566.66263013,0
+CXT.US,D,20061020,000000,11.5105,11.5283,11.3578,11.4766,684391.94948951,0
+CXT.US,D,20061023,000000,11.4622,11.5851,11.4424,11.5194,1568363.4121809,0
+CXT.US,D,20061024,000000,11.695,11.7125,11.4821,11.4848,1002045.0065758,0
+CXT.US,D,20061025,000000,11.4848,11.4848,10.1427,10.4193,4175316.0396419,0
+CXT.US,D,20061026,000000,10.4762,10.5977,10.3197,10.5542,2589229.620874,0
+CXT.US,D,20061027,000000,10.533,10.6011,10.3539,10.3594,1121955.6913868,0
+CXT.US,D,20061030,000000,10.3594,10.5302,10.3594,10.506,896518.93076962,0
+CXT.US,D,20061031,000000,10.5162,10.5929,10.484,10.5542,1374675.0170222,0
+CXT.US,D,20061101,000000,10.5819,10.6381,10.4676,10.47,1291676.5532473,0
+CXT.US,D,20061102,000000,10.4296,10.5385,10.3214,10.4923,894319.61897659,0
+CXT.US,D,20061103,000000,10.506,10.5625,10.3539,10.4248,1035624.6714954,0
+CXT.US,D,20061106,000000,10.506,10.7254,10.506,10.6819,1073985.5759968,0
+CXT.US,D,20061107,000000,10.6765,10.7658,10.6381,10.7014,422434.3460303,0
+CXT.US,D,20061108,000000,10.6792,10.7686,10.6114,10.6874,922352.81232251,0
+CXT.US,D,20061109,000000,10.7056,10.7439,10.6011,10.6765,1111245.3642354,0
+CXT.US,D,20061110,000000,10.6765,10.7312,10.6521,10.6922,891366.75812301,0
+CXT.US,D,20061113,000000,10.6579,10.7624,10.6412,10.6765,1080276.8344326,0
+CXT.US,D,20061114,000000,10.6765,10.7284,10.6114,10.6792,2274152.650111,0
+CXT.US,D,20061115,000000,10.6765,10.8072,10.6631,10.7056,1330040.3784816,0
+CXT.US,D,20061116,000000,10.7415,10.812,10.6898,10.7603,1452886.3997495,0
+CXT.US,D,20061117,000000,10.7624,10.7939,10.6922,10.7056,680323.36870903,0
+CXT.US,D,20061120,000000,10.9445,10.9445,10.635,10.6686,676283.99525648,0
+CXT.US,D,20061121,000000,10.6631,10.7514,10.6333,10.7199,681810.0217006,0
+CXT.US,D,20061122,000000,10.7199,10.7579,10.685,10.7284,691022.01292928,0
+CXT.US,D,20061124,000000,10.7014,10.734,10.6278,10.6412,441629.401945,0
+CXT.US,D,20061127,000000,10.5977,10.6011,10.1776,10.1998,1820364.2375493,0
+CXT.US,D,20061128,000000,10.1427,10.1427,10.0033,10.0396,2347953.7263211,0
+CXT.US,D,20061129,000000,10.0831,10.267,10.0831,10.2317,1610424.885131,0
+CXT.US,D,20061130,000000,10.2567,10.3813,10.2515,10.3262,1245911.591116,0
+CXT.US,D,20061201,000000,10.3197,10.3734,10.0533,10.1697,892473.7158515,0
+CXT.US,D,20061204,000000,10.1964,10.2858,10.1608,10.2539,1626664.1594593,0
+CXT.US,D,20061205,000000,10.3139,10.3139,10.1098,10.2105,1473173.8097287,0
+CXT.US,D,20061206,000000,10.1909,10.2885,10.1909,10.2488,1078413.4069108,0
+CXT.US,D,20061207,000000,10.2649,10.3371,10.1885,10.2427,1194258.4316742,0
+CXT.US,D,20061208,000000,10.205,10.3214,10.1855,10.3032,1441089.5599991,0
+CXT.US,D,20061211,000000,10.3002,10.3648,10.2769,10.283,1337412.3080508,0
+CXT.US,D,20061212,000000,10.0146,10.0146,9.59553,9.79309,3841064.4580939,0
+CXT.US,D,20061213,000000,9.77391,9.78524,9.63593,9.66298,2325805.8095527,0
+CXT.US,D,20061214,000000,9.67496,9.82014,9.62189,9.78524,1692342.6777725,0
+CXT.US,D,20061215,000000,9.86019,9.86019,9.7602,9.81122,1734751.7179248,0
+CXT.US,D,20061218,000000,9.80851,9.90402,9.80576,9.82014,1719280.596321,0
+CXT.US,D,20061219,000000,9.82014,9.83897,9.73765,9.78524,2257933.8209122,0
+CXT.US,D,20061220,000000,9.81122,9.91187,9.75749,9.84959,1702296.5351305,0
+CXT.US,D,20061221,000000,9.84959,9.9516,9.77975,9.80576,862950.94878121,0
+CXT.US,D,20061222,000000,9.79857,9.83143,9.68868,9.70369,979163.98587649,0
+CXT.US,D,20061226,000000,9.70369,9.82323,9.67496,9.76332,1055912.0814746,0
+CXT.US,D,20061227,000000,9.83143,9.94716,9.83143,9.91187,629417.91686221,0
+CXT.US,D,20061228,000000,9.88176,10.0286,9.87696,9.97182,1377259.8655438,0
+CXT.US,D,20061229,000000,9.94716,10.0146,9.89343,9.93174,836018.87169821,0
+CXT.US,D,20070103,000000,9.99373,10.0208,9.78524,9.82869,1506023.2914501,0
+CXT.US,D,20070104,000000,9.79857,9.82869,9.67736,9.71775,1804495.8962856,0
+CXT.US,D,20070105,000000,9.62189,9.88176,9.62189,9.70681,1224523.0648738,0
+CXT.US,D,20070108,000000,9.70681,9.73765,9.59553,9.70067,1275811.1327165,0
+CXT.US,D,20070109,000000,9.69754,9.77391,9.66058,9.75749,1155526.594108,0
+CXT.US,D,20070110,000000,9.72769,9.82014,9.67496,9.7958,671850.32287691,0
+CXT.US,D,20070111,000000,9.84959,9.96015,9.84959,9.92594,489950.00527017,0
+CXT.US,D,20070112,000000,9.9417,9.95469,9.83386,9.87696,1067723.5248889,0
+CXT.US,D,20070116,000000,9.92045,9.94716,9.81396,9.89853,898370.67536028,0
+CXT.US,D,20070117,000000,9.84685,9.91736,9.75749,9.79309,916818.02368002,0
+CXT.US,D,20070118,000000,9.6452,9.88485,9.55993,9.76534,740470.0191125,0
+CXT.US,D,20070119,000000,9.73047,9.89065,9.71025,9.86019,597684.15506773,0
+CXT.US,D,20070122,000000,9.86637,9.96907,9.77701,9.94441,1225998.0349342,0
+CXT.US,D,20070123,000000,9.90676,10.0909,9.90676,10.0502,966984.53013024,0
+CXT.US,D,20070124,000000,10.031,10.1047,10.0208,10.0804,1283907.4040183,0
+CXT.US,D,20070125,000000,10.0804,10.0804,9.99133,10.0091,1393861.3107385,0
+CXT.US,D,20070126,000000,10.0091,10.0611,9.94716,10.031,1290554.9918549,0
+CXT.US,D,20070129,000000,10.0964,10.1567,10.0424,10.0475,1190578.3083551,0
+CXT.US,D,20070130,000000,10.7493,11.2431,10.4631,10.5412,5256688.1488718,0
+CXT.US,D,20070131,000000,10.5412,10.6011,10.4326,10.5247,2675943.2567613,0
+CXT.US,D,20070201,000000,10.5593,10.774,10.5247,10.7473,1471698.8396683,0
+CXT.US,D,20070202,000000,10.785,10.81,10.6056,10.6244,1003896.7511665,0
+CXT.US,D,20070205,000000,10.5977,10.6765,10.5032,10.635,755216.79898365,0
+CXT.US,D,20070206,000000,10.635,10.6874,10.5895,10.6056,672215.41447603,0
+CXT.US,D,20070207,000000,10.6169,10.6655,10.5679,10.6196,598060.929598,0
+CXT.US,D,20070208,000000,10.6302,10.6494,10.533,10.5871,509501.3905856,0
+CXT.US,D,20070209,000000,10.5706,10.6056,10.4433,10.4946,656723.84774271,0
+CXT.US,D,20070212,000000,10.5302,10.5385,10.4409,10.5032,707071.43962608,0
+CXT.US,D,20070213,000000,10.5432,10.6494,10.5135,10.6196,858674.99597249,0
+CXT.US,D,20070214,000000,10.6819,10.8223,10.6607,10.7226,1060886.0894208,0
+CXT.US,D,20070215,000000,10.7226,10.8072,10.6655,10.785,646772.9111174,0
+CXT.US,D,20070216,000000,10.7624,10.7624,10.6792,10.7086,399567.92899497,0
+CXT.US,D,20070220,000000,10.6922,10.785,10.6631,10.7579,607275.84155949,0
+CXT.US,D,20070221,000000,10.7603,10.8281,10.7312,10.8165,684754.1203558,0
+CXT.US,D,20070222,000000,10.812,10.9345,10.7473,10.8072,488477.95594256,0
+CXT.US,D,20070223,000000,10.8072,10.9147,10.7764,10.9034,733463.18114239,0
+CXT.US,D,20070226,000000,10.8668,10.8695,10.7579,10.8048,766286.3762686,0
+CXT.US,D,20070227,000000,10.6765,10.6792,10.3197,10.4193,1555453.7732365,0
+CXT.US,D,20070228,000000,10.4464,10.4762,10.2943,10.3162,1846557.3692357,0
+CXT.US,D,20070301,000000,10.2598,10.422,10.1287,10.3648,1671100.1881699,0
+CXT.US,D,20070302,000000,10.3512,10.422,10.1998,10.343,1859467.0081801,0
+CXT.US,D,20070305,000000,10.2461,10.3289,10.2135,10.2159,1783828.7910433,0
+CXT.US,D,20070306,000000,10.2621,10.4762,10.2621,10.4025,1539959.2857703,0
+CXT.US,D,20070307,000000,10.4132,10.533,10.4076,10.5032,988755.67236826,0
+CXT.US,D,20070308,000000,10.5593,10.6494,10.5162,10.6278,1232265.9275077,0
+CXT.US,D,20070309,000000,10.6733,10.734,10.6244,10.7035,1061449.7908498,0
+CXT.US,D,20070312,000000,10.6655,10.7226,10.6381,10.6984,711689.11817161,0
+CXT.US,D,20070313,000000,10.6579,10.6706,10.5569,10.6011,1160310.7544227,0
+CXT.US,D,20070314,000000,10.6244,10.7114,10.4861,10.7114,1277636.5907121,0
+CXT.US,D,20070315,000000,10.7199,10.7514,10.6922,10.7141,1457699.7673921,0
+CXT.US,D,20070316,000000,10.734,10.7908,10.685,10.7877,2075312.0823056,0
+CXT.US,D,20070319,000000,10.8223,10.8668,10.7908,10.8589,1878294.0517629,0
+CXT.US,D,20070320,000000,10.8589,10.8695,10.81,10.8418,840814.7149441,0
+CXT.US,D,20070321,000000,10.812,10.9716,10.7939,10.9527,818310.4687751,0
+CXT.US,D,20070322,000000,10.9695,10.9695,10.8018,10.8589,1283177.2208201,0
+CXT.US,D,20070323,000000,10.8695,10.9551,10.8469,10.9209,896518.93076962,0
+CXT.US,D,20070326,000000,10.9445,10.9445,10.8018,10.872,686602.94421369,0
+CXT.US,D,20070327,000000,10.8446,10.8446,10.6874,10.7473,668514.84602748,0
+CXT.US,D,20070328,000000,10.734,10.7549,10.6141,10.737,847097.21118156,0
+CXT.US,D,20070329,000000,10.8048,10.9267,10.7764,10.9267,1344422.0667537,0
+CXT.US,D,20070330,000000,10.9267,11.0322,10.8802,10.9551,619446.53510734,0
+CXT.US,D,20070402,000000,10.9551,11.0267,10.9418,11.0126,657086.018609,0
+CXT.US,D,20070403,000000,11.0503,11.1123,10.9938,11.0575,709843.21504649,0
+CXT.US,D,20070404,000000,11.0756,11.0996,11.0126,11.0322,802074.11517958,0
+CXT.US,D,20070405,000000,11.0322,11.0452,11.0044,11.0126,403986.99771057,0
+CXT.US,D,20070409,000000,11.04,11.1123,11.0068,11.0938,731976.52815082,0
+CXT.US,D,20070410,000000,11.1212,11.1777,11.1123,11.1564,620556.41356866,0
+CXT.US,D,20070411,000000,11.1537,11.1886,11.0178,11.0428,823848.17815036,0
+CXT.US,D,20070412,000000,11.0267,11.0575,10.9345,11.04,730878.33262071,0
+CXT.US,D,20070413,000000,11.0695,11.0866,10.9637,11.0126,568167.22946304,0
+CXT.US,D,20070416,000000,11.0476,11.1749,11.0322,11.1701,497704.55083519,0
+CXT.US,D,20070417,000000,11.1701,11.2078,11.1428,11.1855,343486.93863918,0
+CXT.US,D,20070418,000000,11.1455,11.1674,11.0452,11.1099,511350.21444346,0
+CXT.US,D,20070419,000000,11.0044,11.2167,10.9319,11.1886,981760.51732935,0
+CXT.US,D,20070420,000000,11.2486,11.2749,11.1855,11.24,944497.80835799,0
+CXT.US,D,20070423,000000,11.2619,11.3434,11.2513,11.3051,684754.1203558,0
+CXT.US,D,20070424,000000,11.7909,12.1911,11.5492,12.0374,3792723.4096393,0
+CXT.US,D,20070425,000000,11.9258,11.9288,11.5194,11.6437,3170326.9344109,0
+CXT.US,D,20070426,000000,11.6224,11.6981,11.6036,11.6662,1500111.7282773,0
+CXT.US,D,20070427,000000,11.6437,11.807,11.579,11.707,1628869.3127179,0
+CXT.US,D,20070430,000000,11.7365,11.7365,11.5163,11.5225,1345537.7866806,0
+CXT.US,D,20070501,000000,11.5194,11.5194,11.3578,11.3783,1949869.5295848,0
+CXT.US,D,20070502,000000,11.3838,11.6714,11.3701,11.6389,854460.37855236,0
+CXT.US,D,20070503,000000,11.6303,11.633,11.492,11.5355,801335.16978295,0
+CXT.US,D,20070504,000000,11.5355,11.5546,11.43,11.5225,926038.77710708,0
+CXT.US,D,20070507,000000,11.5225,11.5492,11.3941,11.5105,1273585.5343284,0
+CXT.US,D,20070508,000000,11.4249,11.4516,11.292,11.4348,643437.43426794,0
+CXT.US,D,20070509,000000,11.4029,11.6303,11.3838,11.6169,755967.42731139,0
+CXT.US,D,20070510,000000,11.5492,11.5519,11.3807,11.5077,788428.45157129,0
+CXT.US,D,20070511,000000,11.5594,11.568,11.4707,11.5492,633471.89397868,0
+CXT.US,D,20070514,000000,11.5707,11.5875,11.5002,11.5194,451960.03383336,0
+CXT.US,D,20070515,000000,11.5194,11.5957,11.4006,11.4903,1075101.2959237,0
+CXT.US,D,20070516,000000,11.4848,11.5738,11.4348,11.5707,751165.74259992,0
+CXT.US,D,20070517,000000,11.4516,11.533,11.4324,11.4547,723120.86632285,0
+CXT.US,D,20070518,000000,11.4707,11.6111,11.4516,11.5649,769242.15785499,0
+CXT.US,D,20070521,000000,11.5738,11.669,11.5355,11.5467,1143350.0590945,0
+CXT.US,D,20070522,000000,11.557,11.6413,11.5105,11.6358,1069207.2571477,0
+CXT.US,D,20070523,000000,11.6437,11.8415,11.6111,11.8149,1016809.3108437,0
+CXT.US,D,20070524,000000,11.8936,11.9258,11.5413,11.5444,1532596.1183995,0
+CXT.US,D,20070525,000000,11.5594,11.7009,11.5225,11.6895,579230.9652824,0
+CXT.US,D,20070529,000000,11.695,11.7173,11.6224,11.6276,632362.01551741,0
+CXT.US,D,20070530,000000,11.6008,11.7995,11.5978,11.7995,1059235.8753929,0
+CXT.US,D,20070531,000000,12.0346,12.0346,11.7793,11.8415,959411.06999837,0
+CXT.US,D,20070601,000000,11.9008,11.909,11.8254,11.8888,870334.56128159,0
+CXT.US,D,20070604,000000,11.9063,12.0182,11.8936,11.983,1207907.0160152,0
+CXT.US,D,20070605,000000,11.9693,12.0244,11.9398,12.0042,785098.81618743,0
+CXT.US,D,20070606,000000,11.9782,11.9782,11.8361,11.8833,1122694.6367834,0
+CXT.US,D,20070607,000000,11.872,11.8802,11.6139,11.6204,923085.9162535,0
+CXT.US,D,20070608,000000,11.6224,11.7909,11.5738,11.7878,642324.63507387,0
+CXT.US,D,20070611,000000,11.782,11.8254,11.6923,11.7847,951136.63399617,0
+CXT.US,D,20070612,000000,11.771,11.8361,11.6895,11.7628,862226.60704859,0
+CXT.US,D,20070613,000000,11.8046,12.0072,11.8046,11.9877,970676.33638042,0
+CXT.US,D,20070614,000000,12.0216,12.2301,11.9956,12.1976,1426707.871727,0
+CXT.US,D,20070615,000000,12.3055,12.4061,12.2127,12.2829,1527785.6714897,0
+CXT.US,D,20070618,000000,12.2589,12.3192,12.2384,12.2538,1017913.3478394,0
+CXT.US,D,20070619,000000,12.2329,12.3274,12.1535,12.273,446048.47066063,0
+CXT.US,D,20070620,000000,12.3222,12.6041,12.3222,12.4301,2195947.1088492,0
+CXT.US,D,20070621,000000,12.3805,12.4407,12.2079,12.3914,941904.19763793,0
+CXT.US,D,20070622,000000,12.4006,12.4301,12.2829,12.3432,1207547.7658817,0
+CXT.US,D,20070625,000000,12.3805,12.4681,12.2428,12.2791,841927.51413817,0
+CXT.US,D,20070626,000000,12.2918,12.3681,12.1295,12.1976,2491098.8404993,0
+CXT.US,D,20070627,000000,12.1103,12.3353,12.1103,12.3325,585507.62005428,0
+CXT.US,D,20070628,000000,12.3599,12.4763,12.2918,12.3764,537917.19992736,0
+CXT.US,D,20070629,000000,12.3764,12.425,12.2158,12.3192,1684223.0406083,0
+CXT.US,D,20070702,000000,12.3839,12.4794,12.3325,12.4349,899112.54148968,0
+CXT.US,D,20070703,000000,12.4818,12.6041,12.4575,12.5815,500289.39935691,0
+CXT.US,D,20070705,000000,12.6222,12.7064,12.5629,12.652,1055552.8313411,0
+CXT.US,D,20070706,000000,12.6222,12.7259,12.5445,12.7064,650076.25990612,0
+CXT.US,D,20070709,000000,12.7663,12.7875,12.7122,12.7752,412851.42173691,0
+CXT.US,D,20070710,000000,12.7691,12.8118,12.6187,12.655,900590.43228287,0
+CXT.US,D,20070711,000000,12.6041,12.677,12.5465,12.5958,702459.60254614,0
+CXT.US,D,20070712,000000,12.6143,12.8481,12.6115,12.8396,1190201.5338249,0
+CXT.US,D,20070713,000000,12.793,12.9081,12.7605,12.9029,437195.72956543,0
+CXT.US,D,20070716,000000,12.8735,12.9416,12.7958,12.9029,836763.6585604,0
+CXT.US,D,20070717,000000,12.8793,12.9334,12.829,12.9111,741571.13537539,0
+CXT.US,D,20070718,000000,12.8701,12.8701,12.6334,12.8036,1053969.7941673,0
+CXT.US,D,20070719,000000,12.655,12.9081,12.655,12.8793,1587540.9436989,0
+CXT.US,D,20070720,000000,12.8793,12.9505,12.7365,12.7499,1207907.0160152,0
+CXT.US,D,20070723,000000,12.8064,12.9837,12.6859,12.7201,1323024.7783132,0
+CXT.US,D,20070724,000000,11.9258,13.121,11.0044,12.6171,3806003.9816484,0
+CXT.US,D,20070725,000000,13.6171,13.6171,12.5191,12.8146,3999698.2182728,0
+CXT.US,D,20070726,000000,12.6187,13.0809,12.5356,12.6684,3666556.5151859,0
+CXT.US,D,20070727,000000,12.677,12.8118,12.3222,12.3353,2202951.0260865,0
+CXT.US,D,20070730,000000,12.4006,12.6249,12.2949,12.576,1684585.2114746,0
+CXT.US,D,20070731,000000,12.6311,12.7064,12.4143,12.4301,1077683.2237126,0
+CXT.US,D,20070801,000000,12.438,12.5711,12.2644,12.5119,1587540.9436989,0
+CXT.US,D,20070802,000000,12.59,12.9533,12.4232,12.5006,2036185.9458124,0
+CXT.US,D,20070803,000000,12.514,12.527,12.1778,12.1911,1912598.0584151,0
+CXT.US,D,20070806,000000,12.2216,12.2791,12.0042,12.2079,1322656.7659812,0
+CXT.US,D,20070807,000000,12.1976,12.4006,11.7481,11.8446,2422467.4613326,0
+CXT.US,D,20070808,000000,11.9665,11.9782,11.3317,11.8751,3781291.6614878,0
+CXT.US,D,20070809,000000,11.6981,11.7426,10.6607,10.7983,3657321.1580949,0
+CXT.US,D,20070810,000000,10.7415,11.6844,10.3703,11.6169,2625031.9634489,0
+CXT.US,D,20070813,000000,11.5875,12.123,11.5875,11.6789,1566891.3628534,0
+CXT.US,D,20070814,000000,11.7909,11.7909,11.417,11.5307,1224523.0648738,0
+CXT.US,D,20070815,000000,11.4848,11.6413,11.1886,11.1886,1187251.5937041,0
+CXT.US,D,20070816,000000,11.1455,11.3941,10.7199,10.977,1458424.1091248,0
+CXT.US,D,20070817,000000,11.2619,11.3464,11.0044,11.2314,868120.64582461,0
+CXT.US,D,20070820,000000,11.2807,11.3971,11.1184,11.3406,614659.45405988,0
+CXT.US,D,20070821,000000,11.2646,11.4903,11.1564,11.4424,593259.24488656,0
+CXT.US,D,20070822,000000,11.5444,11.7549,11.5077,11.7453,513937.98369794,0
+CXT.US,D,20070823,000000,11.8254,11.9956,11.6714,11.782,1327090.4383608,0
+CXT.US,D,20070824,000000,11.7909,12.0244,11.6662,12.0244,907229.25792103,0
+CXT.US,D,20070827,000000,11.9319,12.0398,11.8552,11.9693,659676.70859626,0
+CXT.US,D,20070828,000000,11.9453,12.0042,11.6981,11.7097,772580.55543722,0
+CXT.US,D,20070829,000000,11.7847,12.0244,11.7039,12.0124,508774.12812015,0
+CXT.US,D,20070830,000000,11.8861,12.0689,11.8498,11.9319,455283.82775164,0
+CXT.US,D,20070831,000000,12.0826,12.2158,11.9805,12.1401,665199.81430757,0
+CXT.US,D,20070904,000000,12.1031,12.3708,12.0997,12.3079,975478.02109189,0
+CXT.US,D,20070905,000000,12.2562,12.2976,12.0771,12.1778,718330.86454256,0
+CXT.US,D,20070906,000000,12.1647,12.2976,12.1059,12.2428,419849.49750862,0
+CXT.US,D,20070907,000000,12.0689,12.135,11.9474,12.0374,944115.19236212,0
+CXT.US,D,20070910,000000,12.0689,12.148,11.7039,11.909,640116.56108246,0
+CXT.US,D,20070911,000000,11.9367,12.0398,11.833,11.9234,603575.27311094,0
+CXT.US,D,20070912,000000,11.9121,12.0535,11.8751,11.909,426868.01840984,0
+CXT.US,D,20070913,000000,12.0014,12.0562,11.87,11.9453,346801.97035908,0
+CXT.US,D,20070914,000000,11.8149,11.9665,11.7658,11.959,509501.3905856,0
+CXT.US,D,20070917,000000,11.9504,12.0182,11.9121,11.9367,353817.57052754,0
+CXT.US,D,20070918,000000,12.0042,12.251,11.9474,12.224,1030828.8282495,0
+CXT.US,D,20070919,000000,12.2918,12.527,12.2562,12.4452,1134868.2510641,0
+CXT.US,D,20070920,000000,12.4602,12.6187,12.4349,12.5688,1156253.8565734,0
+CXT.US,D,20070921,000000,12.8793,13.0809,12.5606,12.6859,999106.74938617,0
+CXT.US,D,20070924,000000,12.6249,12.7752,12.527,12.5982,1336314.1125207,0
+CXT.US,D,20070925,000000,12.4982,12.6092,12.4273,12.5736,685125.0534205,0
+CXT.US,D,20070926,000000,12.6578,12.717,12.5711,12.7064,426491.2438796,0
+CXT.US,D,20070927,000000,12.7776,12.9728,12.7475,12.9728,516887.92381875,0
+CXT.US,D,20070928,000000,12.9563,13.1262,12.8882,13.0023,591775.51262777,0
+CXT.US,D,20071001,000000,13.0023,13.1316,12.9837,13.0779,691022.01292928,0
+CXT.US,D,20071002,000000,13.097,13.121,12.9752,13.0587,806878.72062382,0
+CXT.US,D,20071003,000000,13.0125,13.0515,12.906,13.0173,801335.16978295,0
+CXT.US,D,20071004,000000,13.0916,13.1963,12.9673,13.0046,901329.37767947,0
+CXT.US,D,20071005,000000,13.0094,13.2867,12.9584,13.2224,764814.32694099,0
+CXT.US,D,20071008,000000,13.2299,13.8657,13.2165,13.4223,603963.73057239,0
+CXT.US,D,20071009,000000,13.4788,13.5281,13.3145,13.4004,1698604.7288803,0
+CXT.US,D,20071010,000000,13.4031,13.4031,13.1885,13.348,1158482.3756944,0
+CXT.US,D,20071011,000000,13.4168,13.4168,13.1156,13.1991,1175811.0833545,0
+CXT.US,D,20071012,000000,13.2642,13.2809,13.0721,13.1508,649337.31450955,0
+CXT.US,D,20071015,000000,13.1289,13.2809,12.9334,13.0094,1266584.5378239,0
+CXT.US,D,20071016,000000,12.9505,13.0635,12.7605,12.8064,903169.43933895,0
+CXT.US,D,20071017,000000,12.9533,12.9533,12.527,12.6578,1059598.0462592,0
+CXT.US,D,20071018,000000,12.6334,12.829,12.59,12.7981,1047059.3403794,0
+CXT.US,D,20071019,000000,12.7577,12.906,12.5794,12.5794,992082.38701934,0
+CXT.US,D,20071022,000000,12.4681,12.5815,12.3863,12.5815,1109040.2109768,0
+CXT.US,D,20071023,000000,13.2891,13.6202,12.8208,12.8683,3169211.214484,0
+CXT.US,D,20071024,000000,12.7828,13.2272,12.7828,13.0837,2866684.6325321,0
+CXT.US,D,20071025,000000,13.0635,13.1488,12.6492,12.7393,1396081.0676611,0
+CXT.US,D,20071026,000000,12.9248,12.9248,12.7499,12.8512,1004258.9220328,0
+CXT.US,D,20071029,000000,12.8735,12.9995,12.8064,12.8909,900210.7370198,0
+CXT.US,D,20071030,000000,12.8762,13.0351,12.8146,12.8683,876614.13678625,0
+CXT.US,D,20071031,000000,12.9029,12.9139,12.6978,12.8581,1719628.1635234,0
+CXT.US,D,20071101,000000,12.6492,12.7804,12.5523,12.742,1549936.5089908,0
+CXT.US,D,20071102,000000,12.8242,12.8344,12.5119,12.5496,1280969.1468287,0
+CXT.US,D,20071105,000000,12.4435,12.6715,12.3572,12.6334,1303858.9297264,0
+CXT.US,D,20071106,000000,12.7122,12.9533,12.6276,12.9081,1682733.4668839,0
+CXT.US,D,20071107,000000,12.8085,12.8085,12.5065,12.5332,1445172.7444435,0
+CXT.US,D,20071108,000000,12.6632,12.755,12.4544,12.717,2097071.5416124,0
+CXT.US,D,20071109,000000,12.6187,12.742,12.4482,12.6016,1634409.942826,0
+CXT.US,D,20071112,000000,12.5657,12.6393,11.9556,12.0042,1907799.2944364,0
+CXT.US,D,20071113,000000,12.1031,12.3914,12.0915,12.3432,963669.49841037,0
+CXT.US,D,20071114,000000,12.3599,12.4407,12.224,12.2401,963307.32754402,0
+CXT.US,D,20071115,000000,12.175,12.2949,12.0638,12.0747,1438136.6991455,0
+CXT.US,D,20071116,000000,12.0771,12.0857,11.8254,12.0346,1381690.6171906,0
+CXT.US,D,20071119,000000,11.9717,12.0151,11.7679,11.8306,1771298.8473619,0
+CXT.US,D,20071120,000000,11.87,12.1319,11.7793,11.909,1792684.4528713,0
+CXT.US,D,20071121,000000,11.8176,11.9008,11.6139,11.6276,1251455.1419568,0
+CXT.US,D,20071123,000000,11.6745,11.731,11.5738,11.6522,473357.3222739,0
+CXT.US,D,20071126,000000,11.6437,11.909,11.6169,11.6169,1078413.4069108,0
+CXT.US,D,20071127,000000,11.6468,11.858,11.5519,11.7995,1117592.1165943,0
+CXT.US,D,20071128,000000,11.8669,12.0295,11.7453,11.9956,1057781.350462,0
+CXT.US,D,20071129,000000,11.9717,12.2808,11.9234,12.2329,1564674.5266636,0
+CXT.US,D,20071130,000000,12.3572,12.3708,12.1079,12.1805,1215828.0433495,0
+CXT.US,D,20071203,000000,12.1805,12.2562,12.0802,12.1295,969791.35434421,0
+CXT.US,D,20071204,000000,12.0319,12.1593,12.0124,12.0689,1041892.5640688,0
+CXT.US,D,20071205,000000,12.2384,12.2384,12.0997,12.148,1086170.8732087,0
+CXT.US,D,20071206,000000,12.1079,12.3079,12.0668,12.2863,1859376.4654635,0
+CXT.US,D,20071207,000000,12.3353,12.3945,12.2079,12.3572,630557.0026514,0
+CXT.US,D,20071210,000000,12.4113,12.5383,12.3103,12.4951,759805.27020124,0
+CXT.US,D,20071211,000000,12.5065,12.5356,12.2127,12.2329,1041939.2957935,0
+CXT.US,D,20071212,000000,12.4866,12.4866,12.0151,12.0887,1365127.1415223,0
+CXT.US,D,20071213,000000,12.0346,12.135,11.9956,12.0614,1153683.6117157,0
+CXT.US,D,20071214,000000,12.0295,12.0997,11.9152,11.9258,749699.53473791,0
+CXT.US,D,20071217,000000,11.847,11.8552,11.5707,11.6111,1240750.656271,0
+CXT.US,D,20071218,000000,11.6714,11.7255,11.4424,11.5738,1953187.4820375,0
+CXT.US,D,20071219,000000,11.492,11.6584,11.4273,11.5077,2280420.5426845,0
+CXT.US,D,20071220,000000,11.6553,11.7628,11.5738,11.695,1723328.7319719,0
+CXT.US,D,20071221,000000,11.9152,11.9638,11.8936,11.9206,1908176.0689667,0
+CXT.US,D,20071224,000000,11.9319,12.1182,11.896,12.0826,278328.31076318,0
+CXT.US,D,20071226,000000,11.9751,12.0638,11.909,12.0124,501726.39989099,0
+CXT.US,D,20071227,000000,11.9751,12.0295,11.7453,11.7679,837797.59796909,0
+CXT.US,D,20071228,000000,11.8306,11.9152,11.7255,11.8227,632002.76538389,0
+CXT.US,D,20071231,000000,11.7365,11.909,11.6276,11.6276,662632.49018267,0
+CXT.US,D,20080102,000000,11.6008,11.633,11.4424,11.5386,1144459.9375558,0
+CXT.US,D,20080103,000000,11.5738,11.6553,11.5225,11.5817,963307.32754402,0
+CXT.US,D,20080104,000000,11.4485,11.4738,11.1619,11.1886,1179505.8103374,0
+CXT.US,D,20080107,000000,11.2266,11.2571,10.977,11.063,1343688.9628227,0
+CXT.US,D,20080108,000000,11.126,11.1455,10.6412,10.6631,1062177.0533153,0
+CXT.US,D,20080109,000000,10.6278,10.734,10.4734,10.6952,1459720.9144848,0
+CXT.US,D,20080110,000000,10.5432,10.6114,10.3734,10.46,3274001.2656265,0
+CXT.US,D,20080111,000000,10.395,10.5871,10.2796,10.3371,1814090.5035102,0
+CXT.US,D,20080114,000000,10.422,10.5032,10.3002,10.3241,1342947.0966933,0
+CXT.US,D,20080115,000000,10.2885,10.346,10.1129,10.167,1451791.1249522,0
+CXT.US,D,20080116,000000,10.1071,10.2769,9.97522,10.0228,1355862.5771033,0
+CXT.US,D,20080117,000000,10.0694,10.1457,9.52913,9.53527,1491632.8409796,0
+CXT.US,D,20080118,000000,9.55993,9.79069,9.45824,9.52913,1448832.422633,0
+CXT.US,D,20080122,000000,9.13058,9.56302,9.13058,9.45549,1756899.6346931,0
+CXT.US,D,20080123,000000,9.18195,9.69754,9.09123,9.66812,2627897.2023187,0
+CXT.US,D,20080124,000000,9.72529,9.84959,9.60373,9.76332,1513047.6538169,0
+CXT.US,D,20080125,000000,9.80097,10.0067,9.80097,9.8523,1077683.2237126,0
+CXT.US,D,20080128,000000,9.82014,9.90676,9.64996,9.88176,1214554.6038518,0
+CXT.US,D,20080129,000000,10.4484,11.1592,10.4484,11.0205,5089432.3854886,0
+CXT.US,D,20080130,000000,10.937,11.9176,10.7514,10.7514,3053725.4398541,0
+CXT.US,D,20080131,000000,10.6141,11.2458,10.6141,11.0781,2670399.7059204,0
+CXT.US,D,20080201,000000,11.1184,11.1996,10.8018,10.9445,3459572.944354,0
+CXT.US,D,20080204,000000,11.0294,11.2486,10.8771,11.2486,2460854.6524292,0
+CXT.US,D,20080205,000000,11.0294,11.126,10.977,11.0476,3306456.448421,0
+CXT.US,D,20080206,000000,11.0839,11.2486,11.0551,11.1643,2559709.7745365,0
+CXT.US,D,20080207,000000,11.102,11.3858,11.0503,11.2486,2381472.055852,0
+CXT.US,D,20080208,000000,11.1996,11.352,11.0938,11.2999,1882459.0167256,0
+CXT.US,D,20080211,000000,11.2369,11.417,11.1619,11.352,1229692.7619172,0
+CXT.US,D,20080212,000000,11.3729,11.4793,11.2486,11.3599,973278.70929889,0
+CXT.US,D,20080213,000000,11.4249,11.6789,11.4249,11.6111,1250207.9890543,0
+CXT.US,D,20080214,000000,11.6036,11.6495,11.5105,11.5707,1368827.7099709,0
+CXT.US,D,20080215,000000,11.5077,11.5077,11.3599,11.5002,1029710.1875898,0
+CXT.US,D,20080219,000000,11.5978,11.6169,11.4457,11.4875,1063295.6939749,0
+CXT.US,D,20080220,000000,11.3858,11.7909,11.3547,11.7658,1508094.0910002,0
+CXT.US,D,20080221,000000,11.7909,11.8306,11.505,11.5136,1146311.6821465,0
+CXT.US,D,20080222,000000,11.5594,11.579,11.2999,11.579,1492015.4569755,0
+CXT.US,D,20080225,000000,11.6139,11.9453,11.5163,11.9319,1623720.0608041,0
+CXT.US,D,20080226,000000,11.896,11.9693,11.7549,11.8306,1683300.0890457,0
+CXT.US,D,20080227,000000,11.7522,11.8908,11.6765,11.7765,1140040.8688402,0
+CXT.US,D,20080228,000000,11.7395,11.7395,11.495,11.5875,1710410.3308291,0
+CXT.US,D,20080229,000000,11.4119,11.4424,11.1592,11.1749,1279885.5549625,0
+CXT.US,D,20080303,000000,11.0966,11.365,11.0914,11.352,1134140.9885986,0
+CXT.US,D,20080304,000000,11.2838,11.3434,11.1537,11.2972,1342947.0966933,0
+CXT.US,D,20080305,000000,11.2749,11.365,11.2239,11.3136,1717928.2970379,0
+CXT.US,D,20080306,000000,11.229,11.3109,11.1373,11.1674,1686066.0230006,0
+CXT.US,D,20080307,000000,11.0452,11.0781,10.9418,10.9575,1587210.9008933,0
+CXT.US,D,20080310,000000,10.9527,10.9716,10.6521,10.6686,1063663.7063069,0
+CXT.US,D,20080311,000000,10.9853,10.988,10.6443,10.8281,2076001.3752447,0
+CXT.US,D,20080312,000000,10.8952,10.9668,10.8072,10.8418,1683110.2414142,0
+CXT.US,D,20080313,000000,10.7312,11.063,10.6244,11.063,1406782.6326141,0
+CXT.US,D,20080314,000000,11.1123,11.1373,10.5706,10.6984,1001308.981912,0
+CXT.US,D,20080317,000000,10.4248,10.635,10.384,10.5412,1229692.7619172,0
+CXT.US,D,20080318,000000,10.7056,11.0729,10.6579,11.0729,1469955.162191,0
+CXT.US,D,20080319,000000,11.1397,11.1749,10.812,10.8281,1175457.6746865,0
+CXT.US,D,20080320,000000,10.8223,10.8558,10.6631,10.7056,1629441.7763453,0
+CXT.US,D,20080324,000000,10.7056,10.9575,10.7056,10.8825,1686028.0534743,0
+CXT.US,D,20080325,000000,10.9178,11.126,10.8281,11.0664,1648432.3809645,0
+CXT.US,D,20080326,000000,11.0503,11.1917,10.9527,11.1801,1054051.5746855,0
+CXT.US,D,20080327,000000,11.1855,11.1996,10.9938,11.0599,666303.85130327,0
+CXT.US,D,20080328,000000,11.1099,11.1564,10.8743,10.8901,730139.38722411,0
+CXT.US,D,20080331,000000,10.9267,11.0103,10.7983,10.937,1343688.9628227,0
+CXT.US,D,20080401,000000,11.0575,11.2807,10.9989,11.2807,1711269.0262702,0
+CXT.US,D,20080402,000000,11.3434,11.3913,11.2239,11.365,1042993.6803317,0
+CXT.US,D,20080403,000000,11.3051,11.4143,11.2458,11.3406,955655.00762673,0
+CXT.US,D,20080404,000000,11.2951,11.5413,11.2807,11.5002,905371.67186479,0
+CXT.US,D,20080407,000000,11.5467,11.5707,11.4221,11.5002,848569.26050918,0
+CXT.US,D,20080408,000000,11.4204,11.4516,11.3434,11.417,611332.7394088,0
+CXT.US,D,20080409,000000,11.4091,11.4971,11.1726,11.2078,1232633.9398396,0
+CXT.US,D,20080410,000000,11.2338,11.292,11.0839,11.1996,3086569.0801099,0
+CXT.US,D,20080411,000000,11.1123,11.1345,10.9825,11.0178,1111990.1510976,0
+CXT.US,D,20080414,000000,11.04,11.1071,10.988,11.0178,1565401.789129,0
+CXT.US,D,20080415,000000,11.037,11.1726,10.9962,11.0839,1492529.505947,0
+CXT.US,D,20080416,000000,11.1537,11.4485,11.1123,11.4324,1131798.5608988,0
+CXT.US,D,20080417,000000,11.365,11.4273,11.3163,11.3971,783585.87660071,0
+CXT.US,D,20080418,000000,11.6036,11.6495,11.5492,11.6169,1135817.4892217,0
+CXT.US,D,20080421,000000,11.6169,11.8635,11.5026,11.7878,1721614.2618225,0
+CXT.US,D,20080422,000000,11.7597,11.7765,10.9123,10.9637,2835786.2003164,0
+CXT.US,D,20080423,000000,11.3081,11.3081,10.9716,11.2646,2056143.312986,0
+CXT.US,D,20080424,000000,11.1965,11.2972,10.9695,11.2211,1704343.9688183,0
+CXT.US,D,20080425,000000,11.2513,11.2701,11.0756,11.2431,823342.8913772,0
+CXT.US,D,20080428,000000,11.2431,11.3109,11.1318,11.2619,905777.65372299,0
+CXT.US,D,20080429,000000,11.229,11.2646,11.1212,11.1801,1155287.094019,0
+CXT.US,D,20080430,000000,11.1855,11.3259,11.0914,11.0966,1231234.9088318,0
+CXT.US,D,20080501,000000,11.1345,11.2972,10.988,11.2951,1054060.3368839,0
+CXT.US,D,20080502,000000,11.3187,11.3677,11.037,11.1318,995470.43705905,0
+CXT.US,D,20080505,000000,11.0808,11.2431,11.0205,11.2078,994357.63786498,0
+CXT.US,D,20080506,000000,11.2513,11.254,11.0996,11.214,944614.63766971,0
+CXT.US,D,20080507,000000,11.2078,11.2571,11.0781,11.0866,334899.98422817,0
+CXT.US,D,20080508,000000,10.9575,10.9795,10.8223,10.8849,1118871.3975576,0
+CXT.US,D,20080509,000000,10.7716,10.9825,10.7226,10.9503,1050321.798909,0
+CXT.US,D,20080512,000000,10.9853,11.0178,10.9267,11.0044,1893405.9232332,0
+CXT.US,D,20080513,000000,11.0294,11.0729,10.9147,10.9938,1602769.6444809,0
+CXT.US,D,20080514,000000,11.0664,11.1592,10.977,11.0428,3297294.1096497,0
+CXT.US,D,20080515,000000,11.0267,11.1212,10.9503,11.1048,779394.625043,0
+CXT.US,D,20080516,000000,11.1831,11.4793,11.1373,11.4653,1541010.7495758,0
+CXT.US,D,20080519,000000,11.5136,11.7909,11.4424,11.6584,1354337.9545855,0
+CXT.US,D,20080520,000000,11.5957,11.6139,11.4903,11.5355,1371774.7293589,0
+CXT.US,D,20080521,000000,11.5899,11.6553,11.4061,11.417,886451.16483259,0
+CXT.US,D,20080522,000000,11.3971,11.6084,11.3941,11.4875,997447.77315983,0
+CXT.US,D,20080523,000000,11.4061,11.4793,11.3807,11.417,1032560.8227956,0
+CXT.US,D,20080527,000000,11.4574,11.492,11.3406,11.4598,888796.51326527,0
+CXT.US,D,20080528,000000,11.4143,11.4738,11.3807,11.4457,1334935.5266425,0
+CXT.US,D,20080529,000000,11.6084,12.1134,11.4457,12.0638,2871684.9270735,0
+CXT.US,D,20080530,000000,12.0216,12.3764,12.0216,12.374,2240613.8754505,0
+CXT.US,D,20080602,000000,12.3623,12.5465,12.3003,12.3976,1687459.2125428,0
+CXT.US,D,20080603,000000,12.4061,12.4866,12.1778,12.2678,1752039.5353258,0
+CXT.US,D,20080604,000000,12.2791,12.4061,12.175,12.3055,1037698.3917783,0
+CXT.US,D,20080605,000000,12.262,12.3353,12.0295,12.1031,3173989.5333334,0
+CXT.US,D,20080606,000000,11.9258,11.9638,11.6553,11.6553,2448502.8734482,0
+CXT.US,D,20080609,000000,11.6389,11.7009,11.4221,11.468,2108184.9298893,0
+CXT.US,D,20080610,000000,11.4221,11.5738,11.3547,11.468,1368062.4779791,0
+CXT.US,D,20080611,000000,11.4403,11.5077,11.2571,11.3406,1957761.3495912,0
+CXT.US,D,20080612,000000,11.3783,11.6389,11.3406,11.365,1579397.9406724,0
+CXT.US,D,20080613,000000,11.4793,11.5978,11.3858,11.4574,1010500.5280111,0
+CXT.US,D,20080616,000000,11.4119,11.4903,11.1701,11.365,1670419.6574292,0
+CXT.US,D,20080617,000000,11.4204,11.4547,11.1345,11.1701,1554720.6693055,0
+CXT.US,D,20080618,000000,11.1123,11.1938,10.9825,11.0729,1388773.3942133,0
+CXT.US,D,20080619,000000,11.1212,11.2167,11.0551,11.2167,1805094.6465081,0
+CXT.US,D,20080620,000000,11.1397,11.1397,10.9123,10.9479,1894401.8931156,0
+CXT.US,D,20080623,000000,10.977,11.1886,10.977,11.115,1252658.4838675,0
+CXT.US,D,20080624,000000,11.0938,11.3187,10.988,11.2369,2623083.8346761,0
+CXT.US,D,20080625,000000,11.3051,11.3464,10.9123,10.9479,2278574.6395593,0
+CXT.US,D,20080626,000000,10.8641,10.8641,10.5032,10.5275,1788890.4209734,0
+CXT.US,D,20080627,000000,10.484,10.5569,10.205,10.3002,3130099.6816548,0
+CXT.US,D,20080630,000000,10.2515,10.4946,10.1855,10.4433,1672960.694959,0
+CXT.US,D,20080701,000000,10.3002,10.3289,10.0146,10.2539,3241978.3512857,0
+CXT.US,D,20080702,000000,10.2943,10.3566,9.94924,9.98071,2056736.221743,0
+CXT.US,D,20080703,000000,10.0208,10.2183,9.88176,10.1697,1935797.4389888,0
+CXT.US,D,20080707,000000,10.2399,10.3371,9.82014,9.91736,1694019.1783956,0
+CXT.US,D,20080708,000000,9.91187,10.1885,9.86328,10.1512,2395836.2197273,0
+CXT.US,D,20080709,000000,10.1909,10.2858,10.1129,10.1427,2061771.5650778,0
+CXT.US,D,20080710,000000,10.0533,10.1071,9.87422,10.0776,1976448.1979999,0
+CXT.US,D,20080711,000000,9.95712,10.0804,9.81122,9.9417,1984442.243654,0
+CXT.US,D,20080714,000000,10.0341,10.0396,9.72084,9.85505,1335359.0328974,0
+CXT.US,D,20080715,000000,9.71025,9.75749,9.38225,9.64207,1605947.4017595,0
+CXT.US,D,20080716,000000,9.67496,9.79309,9.52669,9.78524,1125767.2476815,0
+CXT.US,D,20080717,000000,9.82323,10.1697,9.80576,10.0611,912486.57694821,0
+CXT.US,D,20080718,000000,10.0564,10.0992,9.94441,10.0208,625807.89113021,0
+CXT.US,D,20080721,000000,10.031,10.0937,9.89853,10.0752,689389.32329807,0
+CXT.US,D,20080722,000000,9.99373,10.2697,9.99373,10.2621,1139412.9112898,0
+CXT.US,D,20080723,000000,10.2135,10.3758,10.1697,10.3111,947342.60209823,0
+CXT.US,D,20080724,000000,10.4076,10.4326,10.0424,10.0776,1225521.955489,0
+CXT.US,D,20080725,000000,10.0667,10.2211,10.0533,10.1287,645855.80102043,0
+CXT.US,D,20080728,000000,10.1396,10.1998,9.94441,9.98071,891217.80075056,0
+CXT.US,D,20080729,000000,9.47876,9.76332,9.14291,9.5774,3523627.5352341,0
+CXT.US,D,20080730,000000,9.62738,9.68594,9.41409,9.68316,1789673.1773618,0
+CXT.US,D,20080731,000000,9.58765,9.76332,9.54826,9.62189,1762443.185534,0
+CXT.US,D,20080801,000000,9.62189,9.62189,9.3463,9.34935,1757510.0678468,0
+CXT.US,D,20080804,000000,9.3463,9.46751,9.19358,9.26923,1483127.6670868,0
+CXT.US,D,20080805,000000,9.37301,9.47876,9.32094,9.45824,1282140.3606787,0
+CXT.US,D,20080806,000000,9.37301,9.53527,9.34078,9.45279,1492684.3047851,0
+CXT.US,D,20080807,000000,9.38805,9.45824,9.24186,9.26239,1036649.8487056,0
+CXT.US,D,20080808,000000,9.28298,9.56542,9.28298,9.56542,1663634.7951514,0
+CXT.US,D,20080811,000000,9.55719,9.67736,9.52402,9.5774,1260459.7611572,0
+CXT.US,D,20080812,000000,9.58011,9.68868,9.49075,9.67052,1290776.9675472,0
+CXT.US,D,20080813,000000,9.66573,9.67257,9.44316,9.57466,836305.10351192,0
+CXT.US,D,20080814,000000,9.56813,9.65888,9.45549,9.65888,752994.12132829,0
+CXT.US,D,20080815,000000,9.70681,9.7958,9.64207,9.68316,958821.08197419,0
+CXT.US,D,20080818,000000,9.71025,9.71331,9.43632,9.5137,681348.54591931,0
+CXT.US,D,20080819,000000,9.47606,9.4846,9.26687,9.33223,647047.4599999,0
+CXT.US,D,20080820,000000,9.34078,9.52913,9.23707,9.51614,2696186.8557486,0
+CXT.US,D,20080821,000000,9.43976,9.51096,9.32094,9.40857,794819.01492209,0
+CXT.US,D,20080822,000000,9.43017,9.58459,9.41955,9.5774,737233.84717798,0
+CXT.US,D,20080825,000000,9.54281,9.57466,9.37301,9.44316,1301507.7398281,0
+CXT.US,D,20080826,000000,9.44316,9.59282,9.38051,9.58765,928848.52205382,0
+CXT.US,D,20080827,000000,9.58459,9.79857,9.58011,9.76843,1157734.6680994,0
+CXT.US,D,20080828,000000,9.82014,10.1998,9.82014,10.1485,1551630.5340106,0
+CXT.US,D,20080829,000000,10.1098,10.1608,9.94441,9.9516,936089.01864733,0
+CXT.US,D,20080902,000000,10.0858,10.3262,9.77391,9.80851,1307255.7419645,0
+CXT.US,D,20080903,000000,9.79857,9.93174,9.63902,9.70067,882183.97422222,0
+CXT.US,D,20080904,000000,9.62189,9.63287,9.23707,9.37776,872694.51337822,0
+CXT.US,D,20080905,000000,9.31,9.32369,9.13982,9.29667,692020.90354444,0
+CXT.US,D,20080908,000000,9.411,9.67736,9.40041,9.52913,1236352.0326849,0
+CXT.US,D,20080909,000000,9.53222,9.60373,9.09904,9.11214,764466.75973864,0
+CXT.US,D,20080910,000000,9.19358,9.3463,9.10658,9.31271,878848.49737279,0
+CXT.US,D,20080911,000000,9.17441,9.37301,9.06414,9.37301,743796.73376355,0
+CXT.US,D,20080912,000000,9.31789,9.5541,9.23707,9.5459,876582.00872555,0
+CXT.US,D,20080915,000000,9.22918,9.35481,9.06966,9.10658,663237.08187077,0
+CXT.US,D,20080916,000000,9.02548,9.16208,8.85738,9.12784,1105605.4292124,0
+CXT.US,D,20080917,000000,8.98818,9.03406,8.6434,8.67903,1500584.8869898,0
+CXT.US,D,20080918,000000,8.80601,8.86391,8.32328,8.64645,1998651.6086913,0
+CXT.US,D,20080919,000000,9.09904,9.09904,8.60502,8.94674,1884129.6758831,0
+CXT.US,D,20080922,000000,8.85255,9.14805,8.80396,8.8091,1006437.7886962,0
+CXT.US,D,20080923,000000,8.82484,8.91219,8.70605,8.80396,1171362.8073109,0
+CXT.US,D,20080924,000000,8.87412,9.02003,8.61669,8.66594,1193948.8339981,0
+CXT.US,D,20080925,000000,8.67591,8.8197,8.63517,8.69029,870322.87835041,0
+CXT.US,D,20080926,000000,8.56529,8.60846,8.35169,8.45335,867425.51141989,0
+CXT.US,D,20080929,000000,8.32328,8.32328,7.62718,7.67681,1375577.5234552,0
+CXT.US,D,20080930,000000,7.87677,8.10412,7.76653,8.05313,2515755.6667367,0
+CXT.US,D,20081001,000000,8.0093,8.03052,7.7525,7.82512,1280732.5674725,0
+CXT.US,D,20081002,000000,7.76382,7.82512,7.25403,7.26191,983854.68274182,0
+CXT.US,D,20081003,000000,7.38101,7.46488,7.02494,7.06845,1371675.4244439,0
+CXT.US,D,20081006,000000,6.93078,6.99277,6.33985,6.81953,1324680.8338067,0
+CXT.US,D,20081007,000000,6.91164,6.99826,6.27445,6.32447,1138221.2523103,0
+CXT.US,D,20081008,000000,6.17137,6.3775,5.90331,6.01285,2683811.7109053,0
+CXT.US,D,20081009,000000,6.09847,6.26897,5.60236,5.66807,1161295.0413739,0
+CXT.US,D,20081010,000000,5.43395,5.77831,5.01963,5.5397,2090219.5024804,0
+CXT.US,D,20081013,000000,5.75438,6.19676,5.75195,6.19676,1626932.8668763,0
+CXT.US,D,20081014,000000,6.47749,7.84634,5.68044,5.86257,3208600.2169289,0
+CXT.US,D,20081015,000000,5.76397,5.83482,5.32604,5.32604,1882169.8641791,0
+CXT.US,D,20081016,000000,5.32367,5.47566,4.93263,5.42089,3477272.5850788,0
+CXT.US,D,20081017,000000,5.27161,5.39935,5.06176,5.10316,2388601.5645993,0
+CXT.US,D,20081020,000000,5.2059,5.43631,5.19048,5.37674,2058734.0029733,0
+CXT.US,D,20081021,000000,5.30725,5.40515,5.20864,5.20864,1019884.8424746,0
+CXT.US,D,20081022,000000,5.08229,5.12272,4.70017,4.85698,1349066.0318944,0
+CXT.US,D,20081023,000000,4.90391,5.02821,4.61904,4.81694,1373895.1813665,0
+CXT.US,D,20081024,000000,4.4773,4.69746,4.38797,4.55124,1640374.079189,0
+CXT.US,D,20081027,000000,4.42596,4.52627,4.29891,4.29891,1888361.8176999,0
+CXT.US,D,20081028,000000,3.86546,3.90346,2.98442,3.74873,7108765.7030862,0
+CXT.US,D,20081029,000000,3.80729,4.03839,3.80729,3.89766,5773748.3959255,0
+CXT.US,D,20081030,000000,3.98768,4.17975,3.93361,4.02436,4279151.0111612,0
+CXT.US,D,20081031,000000,4.04659,4.4773,4.01748,4.4369,4125923.5273819,0
+CXT.US,D,20081103,000000,4.47216,4.69027,4.40471,4.65637,2430280.4215535,0
+CXT.US,D,20081104,000000,4.74334,4.82652,4.67211,4.70667,2832880.0711875,0
+CXT.US,D,20081105,000000,4.65328,4.72997,4.5718,4.61598,3019506.1344532,0
+CXT.US,D,20081106,000000,4.53999,4.59198,4.23626,4.25647,2560907.2749815,0
+CXT.US,D,20081107,000000,4.28728,4.42079,4.25647,4.3955,2464563.9830761,0
+CXT.US,D,20081110,000000,4.49098,4.59716,4.24994,4.28968,1992261.0453405,0
+CXT.US,D,20081111,000000,4.25918,4.28968,4.15134,4.20889,1929941.3697391,0
+CXT.US,D,20081112,000000,4.12057,4.1438,3.80729,3.81344,1551548.7534924,0
+CXT.US,D,20081113,000000,3.83809,4.13974,3.5724,4.13974,2621565.0536238,0
+CXT.US,D,20081114,000000,4.14832,4.14832,3.81034,3.83466,2374073.8396876,0
+CXT.US,D,20081117,000000,3.81344,3.90072,3.62408,3.70896,2550220.3136925,0
+CXT.US,D,20081118,000000,3.66381,3.77884,3.49672,3.65318,2164531.7069292,0
+CXT.US,D,20081119,000000,3.7158,3.74873,3.26425,3.27555,2359601.608699,0
+CXT.US,D,20081120,000000,3.22463,3.37484,2.98182,2.98986,2452060.3259899,0
+CXT.US,D,20081121,000000,3.08501,3.25182,2.94604,3.23583,3480476.6289526,0
+CXT.US,D,20081124,000000,3.26973,3.76582,3.26768,3.63161,2866748.8886535,0
+CXT.US,D,20081125,000000,3.65627,3.68642,3.4101,3.56107,3508246.9563469,0
+CXT.US,D,20081126,000000,3.49401,3.89221,3.40462,3.8466,1741773.1595589,0
+CXT.US,D,20081128,000000,3.79597,4.02707,3.75727,4.01748,1196825.7557991,0
+CXT.US,D,20081201,000000,3.99592,4.02707,3.64085,3.64085,2546122.5255841,0
+CXT.US,D,20081202,000000,3.71139,3.91378,3.65318,3.86786,2719505.9863669,0
+CXT.US,D,20081203,000000,3.78878,3.92503,3.68913,3.85213,2918515.9566743,0
+CXT.US,D,20081204,000000,3.77579,3.8439,3.58334,3.68913,3086192.3055798,0
+CXT.US,D,20081205,000000,3.66892,3.82747,3.52617,3.77405,2306745.1073465,0
+CXT.US,D,20081208,000000,3.85793,4.05173,3.83056,4.00585,2125753.1376383,0
+CXT.US,D,20081209,000000,3.97365,4.07708,3.87265,3.95104,2471740.2235482,0
+CXT.US,D,20081210,000000,4.00036,4.23081,4.00036,4.17395,1960430.8993639,0
+CXT.US,D,20081211,000000,4.13425,4.23866,4.04075,4.08764,3347942.5370106,0
+CXT.US,D,20081212,000000,3.99592,4.18593,3.93086,4.14179,1934591.1763454,0
+CXT.US,D,20081215,000000,4.14179,4.23626,3.98188,4.05173,2322268.8021406,0
+CXT.US,D,20081216,000000,4.07945,4.25918,4.03016,4.24994,1338265.1620263,0
+CXT.US,D,20081217,000000,4.21948,4.32903,4.19382,4.27703,1826123.9226168,0
+CXT.US,D,20081218,000000,4.315,4.32903,4.09316,4.19691,1594156.4034747,0
+CXT.US,D,20081219,000000,4.21643,4.31229,4.13425,4.22497,2582126.3987217,0
+CXT.US,D,20081222,000000,4.19142,4.19142,3.9408,4.08219,1470013.5768468,0
+CXT.US,D,20081223,000000,4.0685,4.18868,4.03016,4.09483,1525151.1705105,0
+CXT.US,D,20081224,000000,4.07945,4.13425,4.05482,4.10001,495461.42805028,0
+CXT.US,D,20081226,000000,4.13974,4.25303,4.07708,4.22803,854288.05531759,0
+CXT.US,D,20081229,000000,4.23355,4.23355,4.14623,4.22497,1001998.2748511,0
+CXT.US,D,20081230,000000,4.22803,4.40471,4.18253,4.39068,1134190.6410561,0
+CXT.US,D,20081231,000000,4.4369,4.69263,4.4369,4.67211,1287339.2650499,0
+CXT.US,D,20090102,000000,4.6752,4.91658,4.59198,4.89811,1059913.4854008,0
+CXT.US,D,20090105,000000,4.88338,4.99737,4.78818,4.91488,1746612.8137966,0
+CXT.US,D,20090106,000000,5.00595,5.24803,4.92172,5.18805,1962557.1928371,0
+CXT.US,D,20090107,000000,5.19048,5.20864,4.90391,4.92443,1485621.9728919,0
+CXT.US,D,20090108,000000,4.91929,5.23737,4.8782,5.22028,1529593.6050885,0
+CXT.US,D,20090109,000000,5.19836,5.19836,4.8467,4.9659,1831384.1623767,0
+CXT.US,D,20090112,000000,5.00317,5.00831,4.74334,4.79436,1263879.9392577,0
+CXT.US,D,20090113,000000,4.67211,4.84399,4.67211,4.67825,2436907.5642605,0
+CXT.US,D,20090114,000000,4.68788,4.69027,4.47216,4.5834,1529476.7757768,0
+CXT.US,D,20090115,000000,4.59198,4.70667,4.39068,4.68478,1400316.1302107,0
+CXT.US,D,20090116,000000,4.68478,4.78818,4.55124,4.76046,1589462.7858766,0
+CXT.US,D,20090120,000000,4.80051,4.80051,4.38008,4.3955,1765390.204922,0
+CXT.US,D,20090121,000000,4.41843,4.6074,4.33934,4.59198,1471345.4310004,0
+CXT.US,D,20090122,000000,4.53721,4.6132,4.34792,4.49921,1434027.228106,0
+CXT.US,D,20090123,000000,4.39818,4.53176,4.35542,4.41325,1343773.6640737,0
+CXT.US,D,20090126,000000,4.44788,4.63515,4.36671,4.45333,1486971.3514422,0
+CXT.US,D,20090127,000000,4.99226,5.35104,4.74574,5.07371,4756281.9202033,0
+CXT.US,D,20090128,000000,5.1463,5.25859,5.08878,5.15797,3219894.6906387,0
+CXT.US,D,20090129,000000,5.11719,5.20864,4.98747,5.03158,1872201.403157,0
+CXT.US,D,20090130,000000,5.0419,5.05183,4.71833,4.72143,2126261.3451443,0
+CXT.US,D,20090202,000000,4.65637,4.79436,4.60435,4.66971,2486796.6010954,0
+CXT.US,D,20090203,000000,4.64779,4.94051,4.64779,4.92443,2131956.7740904,0
+CXT.US,D,20090204,000000,4.95257,5.09632,4.88338,4.98747,2550547.4357653,0
+CXT.US,D,20090205,000000,4.96038,5.2689,4.9303,5.1696,2269529.1300999,0
+CXT.US,D,20090206,000000,5.19048,5.35622,5.15797,5.32367,1707901.42136,0
+CXT.US,D,20090209,000000,5.26376,5.46406,5.25859,5.35622,1810906.904766,0
+CXT.US,D,20090210,000000,5.30481,5.41853,5.01963,5.07062,2828399.6670832,0
+CXT.US,D,20090211,000000,5.11136,5.28769,5.02821,5.19326,2773583.3540267,0
+CXT.US,D,20090212,000000,5.11448,5.16648,4.82413,5.0419,2317662.8065263,0
+CXT.US,D,20090213,000000,5.05183,5.22302,4.97441,5.14463,2045780.5530369,0
+CXT.US,D,20090217,000000,4.95767,4.98949,4.76283,4.83198,1699200.5583701,0
+CXT.US,D,20090218,000000,4.84948,4.92172,4.71559,4.75772,1608377.4514432,0
+CXT.US,D,20090219,000000,4.79436,4.89224,4.61904,4.64338,1364379.4339273,0
+CXT.US,D,20090220,000000,4.53999,4.66971,4.42079,4.58653,2599913.6614303,0
+CXT.US,D,20090223,000000,4.59441,4.59952,4.16266,4.18593,2541834.8898442,0
+CXT.US,D,20090224,000000,4.24758,4.53999,4.23626,4.5023,2039647.0141719,0
+CXT.US,D,20090225,000000,4.42596,4.42833,4.2116,4.32357,2207410.9850612,0
+CXT.US,D,20090226,000000,4.38008,4.38008,4.14623,4.17086,1655614.4629022,0
+CXT.US,D,20090227,000000,4.05753,4.23626,3.92781,4.08764,2145243.1875651,0
+CXT.US,D,20090302,000000,4.01439,4.01439,3.59362,3.64328,2721401.5419494,0
+CXT.US,D,20090303,000000,3.64328,3.82201,3.64085,3.69257,2914272.1319261,0
+CXT.US,D,20090304,000000,3.75967,3.88908,3.69257,3.7994,1853327.6278495,0
+CXT.US,D,20090305,000000,3.72067,3.78193,3.45016,3.483,2323819.7112536,0
+CXT.US,D,20090306,000000,3.58028,3.58028,3.37689,3.49672,2780204.6552682,0
+CXT.US,D,20090309,000000,3.44262,3.61039,3.42106,3.52037,2360504.115132,0
+CXT.US,D,20090310,000000,3.57854,3.83809,3.57854,3.83056,1334842.0631931,0
+CXT.US,D,20090311,000000,3.81614,3.96507,3.78433,3.91958,1229269.2556622,0
+CXT.US,D,20090312,000000,3.90857,4.1082,3.79597,4.07431,1879482.7900096,0
+CXT.US,D,20090313,000000,4.09077,4.214,4.08219,4.17704,1162276.4075923,0
+CXT.US,D,20090316,000000,4.18868,4.34792,4.18593,4.20205,1024590.1430039,0
+CXT.US,D,20090317,000000,4.20205,4.25303,4.07431,4.24994,1003248.3484865,0
+CXT.US,D,20090318,000000,4.23626,4.49098,4.14179,4.46122,1685487.7179076,0
+CXT.US,D,20090319,000000,4.48553,4.53447,4.43416,4.48039,1329178.7623077,0
+CXT.US,D,20090320,000000,4.52109,4.52109,4.24758,4.33076,2175469.8512385,0
+CXT.US,D,20090323,000000,4.42596,4.76797,4.4078,4.76526,895125.74122742,0
+CXT.US,D,20090324,000000,4.76526,4.78544,4.65637,4.69263,1115194.1949714,0
+CXT.US,D,20090325,000000,4.70979,4.92718,4.5718,4.70295,1285370.6911476,0
+CXT.US,D,20090326,000000,4.7779,5.0419,4.77651,5.0419,1671900.4689552,0
+CXT.US,D,20090327,000000,5.03471,5.03471,4.77964,4.80357,1307962.5593004,0
+CXT.US,D,20090330,000000,4.66971,4.66971,4.39068,4.51564,1097932.6641655,0
+CXT.US,D,20090331,000000,4.48553,4.69027,4.46122,4.57489,1316789.0138004,0
+CXT.US,D,20090401,000000,4.47525,4.63276,4.33076,4.62109,1285034.8068764,0
+CXT.US,D,20090402,000000,4.77349,5.09392,4.74334,5.00015,1330250.6712427,0
+CXT.US,D,20090403,000000,5.00595,5.12782,4.9659,5.07954,1275638.8094817,0
+CXT.US,D,20090406,000000,4.98473,5.04464,4.89536,5.00015,1723749.3174941,0
+CXT.US,D,20090407,000000,4.9303,5.01654,4.76526,4.83476,2614336.2399614,0
+CXT.US,D,20090408,000000,4.83476,4.94944,4.77071,4.90939,1853608.0181976,0
+CXT.US,D,20090409,000000,5.0371,5.38289,5.0371,5.37396,1904595.2505627,0
+CXT.US,D,20090413,000000,5.29901,5.38289,5.12504,5.32881,2206829.7592355,0
+CXT.US,D,20090414,000000,5.2689,5.30725,5.15453,5.1802,1288980.7168796,0
+CXT.US,D,20090415,000000,5.15182,5.31305,5.09872,5.29901,1066093.7559905,0
+CXT.US,D,20090416,000000,5.32367,5.48903,5.22847,5.44798,1150684.0191374,0
+CXT.US,D,20090417,000000,5.4726,5.58625,5.41064,5.513,925326.11830561,0
+CXT.US,D,20090420,000000,5.42641,5.43082,5.05423,5.11448,1391559.7732977,0
+CXT.US,D,20090421,000000,5.11448,5.83211,5.11448,5.78654,3218983.4220076,0
+CXT.US,D,20090422,000000,5.72771,6.13407,5.69207,5.86806,2699312.039837,0
+CXT.US,D,20090423,000000,5.85469,5.97107,5.69652,5.83791,1344395.7801586,0
+CXT.US,D,20090424,000000,5.88515,6.14504,5.86566,6.06047,1137610.8191566,0
+CXT.US,D,20090427,000000,5.93822,6.04335,5.85469,5.96288,1553453.0712734,0
+CXT.US,D,20090428,000000,5.86806,6.04641,5.7756,6.004,1672134.1275786,0
+CXT.US,D,20090429,000000,6.06936,6.26178,6.01494,6.14744,1596484.2275107,0
+CXT.US,D,20090430,000000,6.24538,6.41519,6.14744,6.25872,2249983.58625,0
+CXT.US,D,20090501,000000,6.25872,6.3186,6.14744,6.26178,1240540.3635099,0
+CXT.US,D,20090504,000000,6.33266,6.57506,6.07141,6.57269,2273977.4061434,0
+CXT.US,D,20090505,000000,6.57269,6.57269,6.32957,6.42099,1077002.6929719,0
+CXT.US,D,20090506,000000,6.49733,6.50556,6.30734,6.48844,1205541.222453,0
+CXT.US,D,20090507,000000,6.53741,6.6018,6.2772,6.34256,1486071.765742,0
+CXT.US,D,20090508,000000,6.39733,6.7435,6.33985,6.7435,1794171.1058628,0
+CXT.US,D,20090511,000000,6.61854,6.61854,6.34808,6.36347,1736936.4260539,0
+CXT.US,D,20090512,000000,6.31554,6.4371,6.17137,6.30422,1259028.6020887,0
+CXT.US,D,20090513,000000,6.21729,6.21729,5.9502,6.02557,1528448.6778337,0
+CXT.US,D,20090514,000000,6.02758,6.12209,5.96562,6.05429,1691860.7568616,0
+CXT.US,D,20090515,000000,6.05429,6.2317,5.92245,6.09847,1048803.0178568,0
+CXT.US,D,20090518,000000,6.13681,6.33503,6.13407,6.32957,761610.28306722,0
+CXT.US,D,20090519,000000,6.31554,6.44464,6.25049,6.3823,814443.41855735,0
+CXT.US,D,20090520,000000,6.40626,6.56821,6.30116,6.39397,1350158.3859589,0
+CXT.US,D,20090521,000000,6.29297,6.33985,5.99848,6.09847,1165524.262458,0
+CXT.US,D,20090522,000000,6.15258,6.20325,6.004,6.11115,736243.7187612,0
+CXT.US,D,20090526,000000,6.02557,6.6018,6.02557,6.58638,1922952.0561658,0
+CXT.US,D,20090527,000000,6.57269,6.6076,6.27206,6.29877,1422998.5410801,0
+CXT.US,D,20090528,000000,6.3186,6.34256,6.06631,6.21145,1275843.2607772,0
+CXT.US,D,20090529,000000,6.25049,6.42609,6.22857,6.39119,1659583.7387677,0
+CXT.US,D,20090601,000000,6.44255,6.83832,6.44255,6.77914,1030095.7243184,0
+CXT.US,D,20090602,000000,6.75993,6.91164,6.68738,6.7435,1581457.0572913,0
+CXT.US,D,20090603,000000,6.78702,6.78702,6.54529,6.64389,1148741.7318302,0
+CXT.US,D,20090604,000000,6.68939,6.81953,6.59972,6.81439,1330493.0920645,0
+CXT.US,D,20090605,000000,6.83832,6.94686,6.75993,6.82429,1467779.2162603,0
+CXT.US,D,20090608,000000,6.72228,6.79213,6.58909,6.74899,767977.48055567,0
+CXT.US,D,20090609,000000,6.76511,6.91164,6.68429,6.80001,1123503.679767,0
+CXT.US,D,20090610,000000,6.82429,6.85003,6.59972,6.7144,916344.86496755,0
+CXT.US,D,20090611,000000,6.75993,6.86573,6.65553,6.68738,1108321.7107097,0
+CXT.US,D,20090612,000000,6.6648,6.6648,6.45593,6.5206,1348607.4768458,0
+CXT.US,D,20090615,000000,6.4131,6.43432,6.21729,6.32957,937923.23884124,0
+CXT.US,D,20090616,000000,6.38573,6.47235,6.20325,6.22312,1262130.4203147,0
+CXT.US,D,20090617,000000,6.19912,6.22614,6.04335,6.09847,1675361.5373147,0
+CXT.US,D,20090618,000000,6.10871,6.11115,5.98104,6.08273,1029333.4130595,0
+CXT.US,D,20090619,000000,6.13681,6.15494,5.90331,5.94679,1818965.2065415,0
+CXT.US,D,20090622,000000,5.90571,5.90571,5.66807,5.69447,1389322.4919784,0
+CXT.US,D,20090623,000000,5.7109,5.74928,5.60476,5.66807,1492018.3777083,0
+CXT.US,D,20090624,000000,5.71948,5.85743,5.69207,5.74615,1159773.3395888,0
+CXT.US,D,20090625,000000,5.74615,5.8492,5.68624,5.8218,1201060.8183487,0
+CXT.US,D,20090626,000000,5.80092,5.99848,5.78109,5.96288,3880824.3936032,0
+CXT.US,D,20090629,000000,5.98649,6.08544,5.9163,6.03856,1848736.2358992,0
+CXT.US,D,20090630,000000,6.04126,6.11424,5.96562,6.04641,1658511.8298327,0
+CXT.US,D,20090701,000000,6.09093,6.19912,6.01733,6.10871,1153595.9897319,0
+CXT.US,D,20090702,000000,5.98962,6.02557,5.94679,6.004,1284438.9773866,0
+CXT.US,D,20090706,000000,5.96086,5.96086,5.78654,5.80846,1970960.1410821,0
+CXT.US,D,20090707,000000,5.79547,5.79547,5.60747,5.61813,1115480.426785,0
+CXT.US,D,20090708,000000,5.61813,5.67325,5.48629,5.55065,1738247.8350779,0
+CXT.US,D,20090709,000000,5.55651,5.72771,5.53012,5.68898,1174263.0949742,0
+CXT.US,D,20090710,000000,5.68898,5.68898,5.58114,5.6349,1213430.1217265,0
+CXT.US,D,20090713,000000,5.64928,5.76397,5.55651,5.76192,1067244.5247109,0
+CXT.US,D,20090714,000000,5.74615,5.8061,5.67325,5.8061,734254.69972927,0
+CXT.US,D,20090715,000000,5.86806,6.004,5.86806,5.97896,1726865.7393841,0
+CXT.US,D,20090716,000000,5.97659,6.24538,5.97659,6.21454,805409.592029,0
+CXT.US,D,20090717,000000,6.20839,6.20839,6.07141,6.13407,978880.67479561,0
+CXT.US,D,20090720,000000,6.14504,6.29019,6.12004,6.23437,1008724.7224731,0
+CXT.US,D,20090721,000000,6.24295,6.32957,6.11424,6.16349,1229421.1337675,0
+CXT.US,D,20090722,000000,6.14504,6.27206,6.09642,6.2375,1001317.7441104,0
+CXT.US,D,20090723,000000,6.21145,6.47065,6.16349,6.45009,1159399.4857913,0
+CXT.US,D,20090724,000000,6.4131,6.46551,6.32447,6.4477,944997.25366558,0
+CXT.US,D,20090727,000000,6.46551,6.48639,6.30971,6.38848,721339.21931923,0
+CXT.US,D,20090728,000000,6.08544,6.08544,5.73827,5.78654,3347977.5858041,0
+CXT.US,D,20090729,000000,5.75678,5.75678,5.57871,5.62119,1754110.3348759,0
+CXT.US,D,20090730,000000,5.67735,5.82697,5.67735,5.73247,835709.27402217,0
+CXT.US,D,20090731,000000,5.7407,5.79825,5.69447,5.75195,991708.53322187,0
+CXT.US,D,20090803,000000,5.79547,6.05158,5.7167,6.05158,1527400.134761,0
+CXT.US,D,20090804,000000,5.98649,6.08544,5.93822,6.06318,869624.82321292,0
+CXT.US,D,20090805,000000,6.08819,6.09402,5.85469,5.88515,768509.05392399,0
+CXT.US,D,20090806,000000,5.88244,5.91943,5.78897,5.8218,666388.55255428,0
+CXT.US,D,20090807,000000,5.92523,5.98962,5.86806,5.96288,769318.0969076,0
+CXT.US,D,20090810,000000,5.9163,6.0488,5.86806,5.97659,1610188.3057748,0
+CXT.US,D,20090811,000000,5.98104,6.02758,5.93551,5.97896,1089450.856135,0
+CXT.US,D,20090812,000000,5.9735,6.15494,5.9684,6.12209,1014574.9502572,0
+CXT.US,D,20090813,000000,6.13681,6.16901,6.05429,6.15258,855132.14709473,0
+CXT.US,D,20090814,000000,6.20325,6.27206,6.12004,6.19912,1650012.4974055,0
+CXT.US,D,20090817,000000,6.06936,6.07725,5.93033,5.96288,932420.57825948,0
+CXT.US,D,20090818,000000,5.9735,6.07999,5.9735,6.05703,607185.29884291,0
+CXT.US,D,20090819,000000,5.9735,6.13681,5.96086,6.11424,1426938.6096177,0
+CXT.US,D,20090820,000000,6.106,6.21454,6.09402,6.15258,1163982.1155434,0
+CXT.US,D,20090821,000000,6.22614,6.3775,6.16557,6.35625,1149617.951668,0
+CXT.US,D,20090824,000000,6.35833,6.41137,6.27991,6.30422,1044401.4735379,0
+CXT.US,D,20090825,000000,6.30422,6.46551,6.27445,6.36347,1413742.7388595,0
+CXT.US,D,20090826,000000,6.3775,6.3775,6.1505,6.19912,1182689.4090817,0
+CXT.US,D,20090827,000000,6.16349,6.36552,6.15494,6.30116,1196454.8227344,0
+CXT.US,D,20090828,000000,6.34534,6.41137,6.25872,6.35357,890467.17242279,0
+CXT.US,D,20090831,000000,6.29019,6.37479,6.19676,6.36076,1621874.157679,0
+CXT.US,D,20090901,000000,6.34256,6.55967,6.33503,6.39733,2368133.0691869,0
+CXT.US,D,20090902,000000,6.39397,6.45318,6.25323,6.27445,1443043.5302375,0
+CXT.US,D,20090903,000000,6.34256,6.34256,6.22312,6.27991,794106.35612062,0
+CXT.US,D,20090904,000000,6.25872,6.42609,6.21999,6.41137,990581.13036379,0
+CXT.US,D,20090908,000000,6.48639,6.52612,6.30971,6.32103,1866774.6816279,0
+CXT.US,D,20090909,000000,6.33711,6.45933,6.32103,6.43981,1853596.3352665,0
+CXT.US,D,20090910,000000,6.42609,6.55967,6.37479,6.55418,1592038.8721999,0
+CXT.US,D,20090911,000000,6.81675,7.06845,6.7839,6.94686,1467770.4540619,0
+CXT.US,D,20090914,000000,6.89243,6.99277,6.81953,6.92842,693069.4466171,0
+CXT.US,D,20090915,000000,6.93832,7.09037,6.91164,7.0225,768611.2795717,0
+CXT.US,D,20090916,000000,7.02494,7.22523,6.98798,7.21495,1003698.1413365,0
+CXT.US,D,20090917,000000,7.25948,7.26424,7.09652,7.14716,2110255.7294394,0
+CXT.US,D,20090918,000000,7.1417,7.15744,7.0116,7.09308,1846040.3995313,0
+CXT.US,D,20090921,000000,7.03421,7.04685,6.92533,6.96607,772343.97608101,0
+CXT.US,D,20090922,000000,7.01469,7.15469,6.98798,7.12663,991025.0817483,0
+CXT.US,D,20090923,000000,7.15469,7.22284,7.07665,7.13656,993177.66181665,0
+CXT.US,D,20090924,000000,7.14716,7.18859,7.03421,7.09308,1634348.6074374,0
+CXT.US,D,20090925,000000,7.06363,7.06602,6.80616,6.8353,786535.81672152,0
+CXT.US,D,20090928,000000,6.85003,6.97944,6.76511,6.93078,1059311.8144455,0
+CXT.US,D,20090929,000000,6.92223,7.10985,6.86336,7.04963,860593.91741738,0
+CXT.US,D,20090930,000000,7.04685,7.07356,6.80616,6.99548,1156706.5701563,0
+CXT.US,D,20091001,000000,6.9544,7.00615,6.78973,6.83287,1461660.2810592,0
+CXT.US,D,20091002,000000,6.7466,6.76848,6.61854,6.68939,938332.14143227,0
+CXT.US,D,20091005,000000,6.73222,6.90167,6.69457,6.82742,1038191.9956203,0
+CXT.US,D,20091006,000000,6.87055,7.15469,6.86573,7.11531,1124695.3387465,0
+CXT.US,D,20091007,000000,7.08249,7.15744,7.05578,7.06845,904875.14729,0
+CXT.US,D,20091008,000000,7.11809,7.31835,7.11809,7.28615,1186045.3310606,0
+CXT.US,D,20091009,000000,7.27108,7.32387,7.18554,7.30671,628094.82490703,0
+CXT.US,D,20091012,000000,7.30671,7.46488,7.30671,7.39167,589576.20083473,0
+CXT.US,D,20091013,000000,7.39167,7.40157,7.2177,7.27421,705368.65240784,0
+CXT.US,D,20091014,000000,7.38889,7.53577,7.3461,7.49128,739675.57979282,0
+CXT.US,D,20091015,000000,7.43508,7.50531,7.39917,7.46971,1004355.3062149,0
+CXT.US,D,20091016,000000,7.40431,7.42692,7.31835,7.37555,711467.14247932,0
+CXT.US,D,20091019,000000,7.34301,7.53851,7.33446,7.46971,2142334.1377034,0
+CXT.US,D,20091020,000000,7.44029,7.44818,7.23381,7.33446,1680145.6976294,0
+CXT.US,D,20091021,000000,7.33995,7.4752,7.27764,7.29338,1817536.9682058,0
+CXT.US,D,20091022,000000,7.29338,7.50531,7.22048,7.47277,916426.64548579,0
+CXT.US,D,20091023,000000,7.50531,7.50531,7.31835,7.3694,733381.40062421,0
+CXT.US,D,20091026,000000,7.38101,7.56182,7.14716,7.1773,1101142.5495049,0
+CXT.US,D,20091027,000000,7.49402,8.42393,7.4752,8.29212,5791331.2073385,0
+CXT.US,D,20091028,000000,8.3753,8.49718,8.06164,8.07196,2648117.4354437,0
+CXT.US,D,20091029,000000,8.14316,8.14316,7.8395,7.91171,2553599.6015338,0
+CXT.US,D,20091030,000000,7.9148,7.93841,7.54536,7.54813,1913626.1563582,0
+CXT.US,D,20091102,000000,7.60357,7.71311,7.4752,7.57516,1752842.7368438,0
+CXT.US,D,20091103,000000,7.54813,7.62718,7.45908,7.61659,2644127.7144486,0
+CXT.US,D,20091104,000000,7.71589,7.89799,7.66007,7.68984,1678144.9956663,0
+CXT.US,D,20091105,000000,7.7029,8.03907,7.68713,8.01205,1414370.69641,0
+CXT.US,D,20091106,000000,7.95245,8.06164,7.85968,7.909,1025933.6800886,0
+CXT.US,D,20091109,000000,7.96582,8.09353,7.92608,8.0846,1347278.5434251,0
+CXT.US,D,20091110,000000,8.06164,8.1849,8.04181,8.1062,1149726.0187814,0
+CXT.US,D,20091111,000000,8.17192,8.17192,7.96887,8.02229,899731.73684176,0
+CXT.US,D,20091112,000000,8.00722,8.00722,7.77611,7.81143,1603216.5165982,0
+CXT.US,D,20091113,000000,7.82512,7.89562,7.73197,7.86516,1286793.0880177,0
+CXT.US,D,20091116,000000,7.91171,8.10926,7.91171,8.04969,1548686.4353554,0
+CXT.US,D,20091117,000000,8.02229,8.13392,7.96068,8.11746,833311.35239923,0
+CXT.US,D,20091118,000000,8.13117,8.13117,7.9795,7.99933,594173.4342507,0
+CXT.US,D,20091119,000000,7.9439,8.01406,7.71075,7.80557,992511.73473989,0
+CXT.US,D,20091120,000000,7.71863,7.77101,7.59193,7.70523,961738.89403427,0
+CXT.US,D,20091123,000000,7.73197,7.92817,7.73197,7.78365,992789.2043552,0
+CXT.US,D,20091124,000000,7.80831,7.9148,7.67681,7.85179,1031798.5115367,0
+CXT.US,D,20091125,000000,7.83707,7.88465,7.73503,7.84634,526774.60432257,0
+CXT.US,D,20091127,000000,7.54094,7.74426,7.53577,7.62718,338399.02211402,0
+CXT.US,D,20091130,000000,7.59193,7.59193,7.41011,7.57516,1242038.6994326,0
+CXT.US,D,20091201,000000,7.61451,7.72408,7.57036,7.67959,1601697.7355459,0
+CXT.US,D,20091202,000000,7.64535,7.79733,7.64535,7.72683,902976.67097463,0
+CXT.US,D,20091203,000000,7.74704,7.82512,7.60117,7.62482,628404.42258307,0
+CXT.US,D,20091204,000000,7.66007,7.87677,7.66007,7.85388,1440715.7062016,0
+CXT.US,D,20091207,000000,7.75524,8.02503,7.75524,7.93605,928042.39980299,0
+CXT.US,D,20091208,000000,7.88465,8.04692,7.76073,7.909,1222104.6981213,0
+CXT.US,D,20091209,000000,7.909,7.93362,7.73197,7.89799,884304.42622987,0
+CXT.US,D,20091210,000000,7.93122,8.0829,7.86204,7.9148,1089649.465965,0
+CXT.US,D,20091211,000000,7.99048,8.22394,7.96342,8.12603,1450625.7525678,0
+CXT.US,D,20091214,000000,8.16917,8.25579,8.1062,8.23735,1047144.0416304,0
+CXT.US,D,20091215,000000,8.22947,8.37016,8.15583,8.33422,1426886.0364274,0
+CXT.US,D,20091216,000000,8.35169,8.40267,8.32842,8.3753,1002737.2202477,0
+CXT.US,D,20091217,000000,8.26673,8.35169,8.22158,8.2808,1203952.3438137,0
+CXT.US,D,20091218,000000,8.29966,8.34276,8.22947,8.24489,2204241.989981,0
+CXT.US,D,20091221,000000,8.29723,8.40267,8.29723,8.34894,651486.97384508,0
+CXT.US,D,20091222,000000,8.38864,8.47016,8.32842,8.46192,827431.9172872,0
+CXT.US,D,20091223,000000,8.48658,8.62249,8.45609,8.54066,1014274.1147795,0
+CXT.US,D,20091224,000000,8.57835,8.73582,8.55949,8.73033,370275.89981534,0
+CXT.US,D,20091228,000000,8.75433,8.78236,8.59818,8.64065,756992.6045217,0
+CXT.US,D,20091229,000000,8.67903,8.69987,8.52458,8.54851,271225.08861094,0
+CXT.US,D,20091230,000000,8.52937,8.54851,8.41261,8.44067,437268.74788527,0
+CXT.US,D,20091231,000000,8.41875,8.61117,8.29966,8.29966,724753.55595409,0
+CXT.US,D,20100104,000000,8.36707,8.49207,8.36707,8.47839,429146.18998832,0
+CXT.US,D,20100105,000000,8.48419,8.75978,8.41875,8.74332,1042383.247178,0
+CXT.US,D,20100106,000000,8.79542,9.04191,8.79542,8.94914,1357763.9741515,0
+CXT.US,D,20100107,000000,8.90291,9.02003,8.90083,8.94674,1482896.9291962,0
+CXT.US,D,20100108,000000,8.92344,9.17167,8.90291,9.146,1459992.5426345,0
+CXT.US,D,20100111,000000,9.2131,9.30247,9.06966,9.22335,1065214.6154199,0
+CXT.US,D,20100112,000000,9.11481,9.12547,8.86391,8.89812,984053.29257175,0
+CXT.US,D,20100113,000000,8.91219,8.99877,8.83307,8.96828,419224.46069093,0
+CXT.US,D,20100114,000000,8.8769,9.06414,8.80396,9.03093,751320.54143797,0
+CXT.US,D,20100115,000000,8.98575,9.01555,8.82727,8.86867,663640.14299617,0
+CXT.US,D,20100119,000000,8.88714,9.06108,8.8091,9.03673,409962.81700476,0
+CXT.US,D,20100120,000000,8.96283,9.04462,8.86592,9.01249,680580.39319478,0
+CXT.US,D,20100121,000000,8.99877,9.04979,8.7122,8.79542,799226.40070653,0
+CXT.US,D,20100122,000000,8.76558,8.83032,8.52937,8.55949,722130.7379061,0
+CXT.US,D,20100125,000000,8.63822,8.70911,8.43831,8.65743,994567.93062606,0
+CXT.US,D,20100126,000000,8.62249,8.62249,7.95759,8.25305,4639835.2244847,0
+CXT.US,D,20100127,000000,8.24211,8.37291,8.09967,8.33696,1317869.6849338,0
+CXT.US,D,20100128,000000,8.35169,8.39687,7.89562,8.0829,1157118.3934801,0
+CXT.US,D,20100129,000000,8.0846,8.32842,8.0846,8.27191,1936451.6831344,0
+CXT.US,D,20100201,000000,8.31775,8.44821,8.23183,8.44821,1557889.6643857,0
+CXT.US,D,20100202,000000,8.45609,8.8769,8.44581,8.84199,2249931.0130597,0
+CXT.US,D,20100203,000000,8.80601,8.86044,8.60502,8.67115,1303876.4541231,0
+CXT.US,D,20100204,000000,8.5516,8.62763,8.43011,8.43011,1077756.2420324,0
+CXT.US,D,20100205,000000,8.38864,8.46192,8.13392,8.30233,1169575.3188417,0
+CXT.US,D,20100208,000000,8.32053,8.32328,8.17671,8.24721,805573.15306543,0
+CXT.US,D,20100209,000000,8.36502,8.40437,8.24211,8.36231,758245.59888984,0
+CXT.US,D,20100210,000000,8.31056,8.39173,8.19588,8.26847,785995.48115485,0
+CXT.US,D,20100211,000000,8.26368,8.50847,8.20477,8.45064,1076234.5402473,0
+CXT.US,D,20100212,000000,8.32053,8.44581,8.13972,8.43556,1251814.3920904,0
+CXT.US,D,20100216,000000,8.47526,8.58894,8.45883,8.57282,682566.49149397,0
+CXT.US,D,20100217,000000,8.59203,9.11214,8.52937,8.983,3009657.4234757,0
+CXT.US,D,20100218,000000,9.00662,9.04979,8.88989,8.99603,1326947.322454,0
+CXT.US,D,20100219,000000,8.95185,9.00662,8.84432,8.8926,825895.61183818,0
+CXT.US,D,20100222,000000,8.86867,8.93956,8.80396,8.85054,513716.00800566,0
+CXT.US,D,20100223,000000,8.84199,8.882,8.65944,8.66872,469869.96731923,0
+CXT.US,D,20100224,000000,8.66872,8.74645,8.60231,8.66594,959498.69198213,0
+CXT.US,D,20100225,000000,8.53827,8.56806,8.44821,8.5458,1401995.5515666,0
+CXT.US,D,20100226,000000,8.57835,8.60231,8.47839,8.58415,1271710.4238753,0
+CXT.US,D,20100301,000000,8.63517,8.83578,8.50541,8.8166,1651280.0954376,0
+CXT.US,D,20100302,000000,8.83887,8.983,8.80601,8.8926,919110.79892241,0
+CXT.US,D,20100303,000000,8.90083,9.02548,8.86391,8.94195,805637.40918683,0
+CXT.US,D,20100304,000000,9.0176,9.06414,8.93956,9.00662,775656.08706811,0
+CXT.US,D,20100305,000000,9.06108,9.16962,8.99603,9.03673,962092.30270219,0
+CXT.US,D,20100308,000000,9.03406,9.10391,8.97172,8.99603,452281.31444058,0
+CXT.US,D,20100309,000000,8.91219,9.083,8.79299,9.04462,984987.92706547,0
+CXT.US,D,20100310,000000,9.02857,9.16208,8.95185,9.13982,776765.96552941,0
+CXT.US,D,20100311,000000,9.06414,9.13402,9.00662,9.12065,418651.99706354,0
+CXT.US,D,20100312,000000,9.12235,9.14805,9.02274,9.14805,425711.40822387,0
+CXT.US,D,20100315,000000,9.146,9.18778,9.10147,9.18466,513567.05063324,0
+CXT.US,D,20100316,000000,9.18195,9.286,9.11794,9.28298,459726.26232956,0
+CXT.US,D,20100317,000000,9.29667,9.47876,9.29667,9.39728,945893.91863297,0
+CXT.US,D,20100318,000000,9.36408,9.42708,9.29667,9.32094,477744.26292877,0
+CXT.US,D,20100319,000000,9.35179,9.38499,9.18778,9.25933,1459858.188926,0
+CXT.US,D,20100322,000000,9.16962,9.42229,9.15729,9.39728,618079.63216032,0
+CXT.US,D,20100323,000000,9.411,9.55139,9.36102,9.52089,783623.84612704,0
+CXT.US,D,20100324,000000,9.48189,9.54281,9.36102,9.36408,714481.33872159,0
+CXT.US,D,20100325,000000,9.46751,9.4846,9.33223,9.34355,772384.86634012,0
+CXT.US,D,20100326,000000,9.38805,9.48769,9.30792,9.4175,927169.10069793,0
+CXT.US,D,20100329,000000,9.43632,9.59967,9.37575,9.57466,1118739.9645819,0
+CXT.US,D,20100330,000000,9.57122,9.82563,9.57122,9.66573,1680642.2222043,0
+CXT.US,D,20100331,000000,9.66573,9.752,9.5541,9.62189,972066.60518985,0
+CXT.US,D,20100401,000000,9.66058,9.77975,9.64207,9.76843,884666.59709616,0
+CXT.US,D,20100405,000000,9.77391,9.978,9.73248,9.92323,769391.11522743,0
+CXT.US,D,20100406,000000,9.83692,9.89343,9.79309,9.80097,719931.42611304,0
+CXT.US,D,20100407,000000,9.81396,9.85713,9.67496,9.70369,1276766.2123398,0
+CXT.US,D,20100408,000000,9.62978,9.84685,9.50825,9.80267,933813.76780169,0
+CXT.US,D,20100409,000000,9.78729,9.94924,9.78729,9.94924,502269.65619043,0
+CXT.US,D,20100412,000000,9.96292,10.0694,9.94924,10.0611,1138586.3439094,0
+CXT.US,D,20100413,000000,10.0177,10.0752,9.97182,10.0564,1033475.0121598,0
+CXT.US,D,20100414,000000,10.0831,10.1936,10.0564,10.1724,1564548.9351535,0
+CXT.US,D,20100415,000000,10.1098,10.2183,9.93858,10.118,1508438.7374698,0
+CXT.US,D,20100416,000000,10.0564,10.118,9.77701,9.87696,1313809.8663517,0
+CXT.US,D,20100419,000000,9.82014,9.89582,9.62467,9.82869,1964998.9254519,0
+CXT.US,D,20100420,000000,10.1485,10.6056,10.0033,10.2769,3185552.7144602,0
+CXT.US,D,20100421,000000,10.2621,10.46,10.2598,10.3032,1333028.2881287,0
+CXT.US,D,20100422,000000,10.0694,10.306,9.89343,10.2971,2527666.415066,0
+CXT.US,D,20100423,000000,10.3064,10.4772,10.2461,10.4611,887844.3543748,0
+CXT.US,D,20100426,000000,10.4049,10.5593,10.2721,10.3002,950053.04213001,0
+CXT.US,D,20100427,000000,10.2598,10.3676,9.74651,9.79309,2042220.1797624,0
+CXT.US,D,20100428,000000,9.87939,9.978,9.84136,9.91736,835928.32898165,0
+CXT.US,D,20100429,000000,10.031,10.1368,9.99133,10.1047,620644.03555242,0
+CXT.US,D,20100430,000000,10.1697,10.2916,9.74071,9.74071,1362857.7321422,0
+CXT.US,D,20100503,000000,9.83386,10.1022,9.77975,10.0858,971905.96488623,0
+CXT.US,D,20100504,000000,9.92903,9.92903,9.6096,9.69487,1042482.552093,0
+CXT.US,D,20100505,000000,9.62189,9.80851,9.38225,9.70681,1904408.3236639,0
+CXT.US,D,20100506,000000,9.69174,9.90676,8.31775,9.17167,3442054.3890625,0
+CXT.US,D,20100507,000000,9.11794,9.22918,8.73856,8.78514,2541490.2433746,0
+CXT.US,D,20100510,000000,9.27232,9.39728,9.12065,9.3463,1172712.1858612,0
+CXT.US,D,20100511,000000,9.21105,9.53527,9.19358,9.43288,1901794.2678143,0
+CXT.US,D,20100512,000000,9.4846,9.69174,9.4846,9.6452,917241.529935,0
+CXT.US,D,20100513,000000,9.59282,9.71025,9.53972,9.59004,1095187.1753402,0
+CXT.US,D,20100514,000000,9.49248,9.49248,9.07751,9.17955,1043913.7111615,0
+CXT.US,D,20100517,000000,9.24835,9.36408,9.02857,9.18195,1939311.0805387,0
+CXT.US,D,20100518,000000,9.2751,9.38051,9.06414,9.10147,2247243.9388903,0
+CXT.US,D,20100519,000000,9.03917,9.10936,8.67382,8.91486,1908935.4594929,0
+CXT.US,D,20100520,000000,8.74131,8.74131,8.29966,8.313,1585207.2781974,0
+CXT.US,D,20100521,000000,8.13117,8.42393,8.06407,8.41056,1960968.3141977,0
+CXT.US,D,20100524,000000,8.3777,8.52937,8.27806,8.31056,1869657.4448944,0
+CXT.US,D,20100525,000000,8.05862,8.29212,7.90622,8.26847,1491907.3898622,0
+CXT.US,D,20100526,000000,8.32842,8.58415,8.23492,8.44067,2111061.8516902,0
+CXT.US,D,20100527,000000,8.64645,8.86044,8.48419,8.85255,1326734.1089601,0
+CXT.US,D,20100528,000000,8.82727,8.93441,8.75978,8.8166,2413661.4519621,0
+CXT.US,D,20100601,000000,8.7204,8.90632,8.6194,8.63173,1918903.9205149,0
+CXT.US,D,20100602,000000,8.69678,8.97755,8.59509,8.97477,1914809.0531393,0
+CXT.US,D,20100603,000000,8.97755,9.11481,8.93167,9.03673,1189123.7834243,0
+CXT.US,D,20100604,000000,8.77656,8.85054,8.46432,8.516,970845.73888242,0
+CXT.US,D,20100607,000000,8.52149,8.52458,8.23968,8.26093,1345797.7318991,0
+CXT.US,D,20100608,000000,8.3082,8.3462,8.05313,8.16646,1837850.6647802,0
+CXT.US,D,20100609,000000,8.26368,8.3753,8.10412,8.1483,1400879.8316398,0
+CXT.US,D,20100610,000000,8.51329,9.08883,8.49475,9.08883,3065133.8221433,0
+CXT.US,D,20100611,000000,8.99877,9.16962,8.87412,9.02003,1432152.1176529,0
+CXT.US,D,20100614,000000,9.09123,9.20831,8.94195,8.98064,1109939.796677,0
+CXT.US,D,20100615,000000,9.07272,9.38225,9.03093,9.35481,966674.93245421,0
+CXT.US,D,20100616,000000,9.25933,9.25933,9.10658,9.16482,1182146.1527822,0
+CXT.US,D,20100617,000000,9.24835,9.25933,9.0176,9.23193,864440.52250558,0
+CXT.US,D,20100618,000000,9.25349,9.26239,9.10658,9.16482,830688.53435124,0
+CXT.US,D,20100621,000000,9.27742,9.44316,9.12784,9.19667,705666.5671527,0
+CXT.US,D,20100622,000000,9.17167,9.22335,8.80601,8.8166,1059081.0765548,0
+CXT.US,D,20100623,000000,8.78236,8.94431,8.67115,8.86391,1011443.9247032,0
+CXT.US,D,20100624,000000,8.77656,8.78719,8.57595,8.60502,736299.21268426,0
+CXT.US,D,20100625,000000,8.64645,8.80601,8.49961,8.68685,3560098.7256187,0
+CXT.US,D,20100628,000000,8.75978,8.79542,8.55949,8.68414,785770.58472979,0
+CXT.US,D,20100629,000000,8.48419,8.49718,8.22947,8.30511,1916879.8526894,0
+CXT.US,D,20100630,000000,8.26882,8.41122,8.16542,8.18699,1347053.647,0
+CXT.US,D,20100701,000000,8.18289,8.18289,7.81143,7.93605,1842766.2580705,0
+CXT.US,D,20100702,000000,7.97162,7.98808,7.82234,7.91754,1119835.2393792,0
+CXT.US,D,20100706,000000,8.06918,8.174,7.77611,7.85179,1365474.7087247,0
+CXT.US,D,20100707,000000,7.88465,8.33422,7.85968,8.32053,2042728.3872684,0
+CXT.US,D,20100708,000000,8.40267,8.45335,8.24489,8.38319,1124949.4424995,0
+CXT.US,D,20100709,000000,8.40437,8.52149,8.37291,8.45064,668246.13861052,0
+CXT.US,D,20100712,000000,8.3777,8.45883,8.18289,8.25034,1013806.7975326,0
+CXT.US,D,20100713,000000,8.36707,8.58623,8.33696,8.54066,803356.31687561,0
+CXT.US,D,20100714,000000,8.49718,8.60231,8.40267,8.52458,889246.30611538,0
+CXT.US,D,20100715,000000,8.5184,8.5184,8.31775,8.44821,822046.08601718,0
+CXT.US,D,20100716,000000,8.39173,8.39996,8.12294,8.13972,834094.10878774,0
+CXT.US,D,20100719,000000,8.15858,8.4075,8.14587,8.34276,995961.12016826,0
+CXT.US,D,20100720,000000,8.19348,8.49475,8.15583,8.48964,1010120.8327481,0
+CXT.US,D,20100721,000000,8.54066,8.73311,8.516,8.59509,1508462.1033321,0
+CXT.US,D,20100722,000000,8.70605,8.97477,8.70605,8.88714,1187377.1852142,0
+CXT.US,D,20100723,000000,8.82727,9.30792,8.79542,9.28913,2400859.880131,0
+CXT.US,D,20100726,000000,9.35863,9.46439,9.22647,9.44796,1639883.3960798,0
+CXT.US,D,20100727,000000,9.59553,9.82563,9.57466,9.69754,5043620.6916326,0
+CXT.US,D,20100728,000000,9.66058,9.70369,9.54281,9.66812,3105769.9774904,0
+CXT.US,D,20100729,000000,9.71775,9.75749,9.40857,9.57122,1690680.7808133,0
+CXT.US,D,20100730,000000,9.28913,9.65579,9.19358,9.63287,2287307.63061,0
+CXT.US,D,20100802,000000,9.87116,9.9417,9.75474,9.80851,1271029.8931346,0
+CXT.US,D,20100803,000000,9.74651,9.89853,9.63902,9.81122,1132791.6100484,0
+CXT.US,D,20100804,000000,9.87422,9.98071,9.83692,9.92594,1055211.1056043,0
+CXT.US,D,20100805,000000,9.82014,10.0033,9.81396,9.87422,1041483.6614778,0
+CXT.US,D,20100806,000000,9.74071,9.91465,9.6096,9.89343,2584851.4424174,0
+CXT.US,D,20100809,000000,9.93486,9.97182,9.86637,9.92323,1163301.5848026,0
+CXT.US,D,20100810,000000,9.77701,10.0396,9.7602,9.99373,2798263.5461265,0
+CXT.US,D,20100811,000000,9.66573,9.91736,9.5774,9.63902,3074039.1364286,0
+CXT.US,D,20100812,000000,9.411,9.59553,9.31514,9.55719,1630951.7951992,0
+CXT.US,D,20100813,000000,9.54826,9.5774,9.45549,9.48769,882493.57189829,0
+CXT.US,D,20100816,000000,9.43976,9.56813,9.37575,9.55139,1251893.2518758,0
+CXT.US,D,20100817,000000,9.66058,9.97522,9.65579,9.76534,1819847.2678449,0
+CXT.US,D,20100818,000000,9.76534,9.87696,9.65579,9.82323,1174359.4791564,0
+CXT.US,D,20100819,000000,9.72769,9.83143,9.53972,9.58216,1256072.8205024,0
+CXT.US,D,20100820,000000,9.52402,9.60685,9.40242,9.59004,979546.60187237,0
+CXT.US,D,20100823,000000,9.65888,9.69487,9.32918,9.33532,1244965.2736911,0
+CXT.US,D,20100824,000000,9.1542,9.17441,8.94431,9.06414,1720355.4259888,0
+CXT.US,D,20100825,000000,8.96043,9.27232,8.86044,9.11481,1527350.4823036,0
+CXT.US,D,20100826,000000,9.16962,9.30518,9.06692,9.11794,1031518.1211886,0
+CXT.US,D,20100827,000000,9.20831,9.36957,9.01555,9.32094,1138434.4658042,0
+CXT.US,D,20100830,000000,9.29424,9.38499,9.20831,9.22647,1050993.5674514,0
+CXT.US,D,20100831,000000,9.22474,9.28531,9.05184,9.18914,1173836.6679865,0
+CXT.US,D,20100901,000000,9.31514,9.64207,9.13676,9.61575,1168071.1414534,0
+CXT.US,D,20100902,000000,9.62978,9.86328,9.56302,9.83897,878343.21059962,0
+CXT.US,D,20100903,000000,10.0256,10.0667,9.89582,10.0502,973754.78874409,0
+CXT.US,D,20100907,000000,9.98071,10.0208,9.73522,9.77701,802964.93868139,0
+CXT.US,D,20100908,000000,9.82323,10.1396,9.8174,10.0447,1137581.6118287,0
+CXT.US,D,20100909,000000,10.2265,10.2265,10.0033,10.0752,785928.30430059,0
+CXT.US,D,20100910,000000,10.0858,10.3111,10.0564,10.2515,1095344.894911,0
+CXT.US,D,20100913,000000,10.3594,10.4569,10.3241,10.3648,993805.61936711,0
+CXT.US,D,20100914,000000,10.3111,10.4762,10.3002,10.3162,1028819.364088,0
+CXT.US,D,20100915,000000,10.2234,10.3316,10.1287,10.2211,1317638.9470431,0
+CXT.US,D,20100916,000000,10.2183,10.2183,10.0447,10.1512,1563380.6420363,0
+CXT.US,D,20100917,000000,10.1642,10.2567,10.0396,10.1485,2201157.6961517,0
+CXT.US,D,20100920,000000,10.1796,10.3864,10.0831,10.3484,1238945.643405,0
+CXT.US,D,20100921,000000,10.2943,10.4248,10.2697,10.3214,1725455.0254451,0
+CXT.US,D,20100922,000000,10.2621,10.3241,9.98929,10.1591,1190864.5401689,0
+CXT.US,D,20100923,000000,10.0424,10.1543,9.92594,9.94441,619297.57773492,0
+CXT.US,D,20100924,000000,10.1149,10.283,10.0964,10.2649,435697.39364272,0
+CXT.US,D,20100927,000000,10.2461,10.3111,10.1642,10.2598,501685.50963186,0
+CXT.US,D,20100928,000000,10.2745,10.2916,9.99887,10.229,844363.40528746,0
+CXT.US,D,20100929,000000,10.229,10.4409,10.167,10.3648,1041752.3688948,0
+CXT.US,D,20100930,000000,10.4851,10.5179,10.229,10.2834,2496405.8119839,0
+CXT.US,D,20101001,000000,10.3371,10.4782,10.3162,10.4539,1271161.3261103,0
+CXT.US,D,20101004,000000,10.4049,10.4977,10.3703,10.395,2590663.7006753,0
+CXT.US,D,20101005,000000,10.5001,10.6984,10.4891,10.5593,1960991.6800601,0
+CXT.US,D,20101006,000000,10.5032,10.5432,10.2488,10.3676,2251890.8247637,0
+CXT.US,D,20101007,000000,10.4248,10.4511,10.3162,10.3995,1228714.3164316,0
+CXT.US,D,20101008,000000,10.4025,10.5895,10.3241,10.546,2232479.6346224,0
+CXT.US,D,20101011,000000,10.5135,10.5651,10.4734,10.5001,799755.05334203,0
+CXT.US,D,20101012,000000,10.4861,10.5491,10.3139,10.506,647146.7649149,0
+CXT.US,D,20101013,000000,10.584,10.8931,10.5217,10.785,1632806.4605227,0
+CXT.US,D,20101014,000000,10.7939,10.8743,10.6579,10.7226,688089.59720526,0
+CXT.US,D,20101015,000000,10.8192,10.8802,10.6011,10.7395,1108330.4729081,0
+CXT.US,D,20101018,000000,10.737,10.81,10.6521,10.7439,603867.34639023,0
+CXT.US,D,20101019,000000,10.584,10.6631,10.4025,10.484,999319.96288007,0
+CXT.US,D,20101020,000000,10.546,10.8018,10.5385,10.6494,906297.54416011,0
+CXT.US,D,20101021,000000,10.7086,10.937,10.5977,10.7014,1239900.7230283,0
+CXT.US,D,20101022,000000,10.7114,10.8165,10.6549,10.7658,1130256.4139842,0
+CXT.US,D,20101025,000000,10.8613,11.0839,10.8223,10.9637,1441667.8650921,0
+CXT.US,D,20101026,000000,10.4484,10.7908,9.96292,10.3139,5821274.5599311,0
+CXT.US,D,20101027,000000,10.4049,10.5432,10.267,10.4511,3131338.0723593,0
+CXT.US,D,20101028,000000,10.5542,10.5542,10.306,10.3594,1253017.734001,0
+CXT.US,D,20101029,000000,10.3101,10.4443,10.3101,10.3703,1274143.3942918,0
+CXT.US,D,20101101,000000,10.4361,10.5032,10.2427,10.3594,1383714.6850161,0
+CXT.US,D,20101102,000000,10.4549,10.4826,10.3292,10.4138,2331112.7810374,0
+CXT.US,D,20101103,000000,10.4409,10.47,10.2183,10.4433,1459852.3474605,0
+CXT.US,D,20101104,000000,10.6011,10.7141,10.5651,10.685,976181.91769498,0
+CXT.US,D,20101105,000000,10.6984,10.8589,10.6579,10.8558,1632610.7714256,0
+CXT.US,D,20101108,000000,10.8223,10.85,10.7254,10.8329,788834.43342952,0
+CXT.US,D,20101109,000000,10.8771,10.9267,10.6467,10.7035,1187482.3315947,0
+CXT.US,D,20101110,000000,10.7114,10.8018,10.5569,10.774,815459.83356928,0
+CXT.US,D,20101111,000000,10.6412,10.7956,10.584,10.7549,652567.64497842,0
+CXT.US,D,20101112,000000,10.6494,10.774,10.5432,10.6056,892564.25856806,0
+CXT.US,D,20101115,000000,10.6196,10.7035,10.5032,10.6056,1282531.7388729,0
+CXT.US,D,20101116,000000,10.4569,10.5001,10.2567,10.3139,1702276.090001,0
+CXT.US,D,20101117,000000,10.3162,10.3402,10.229,10.3032,1395572.8601551,0
+CXT.US,D,20101118,000000,10.4433,10.5032,10.2372,10.2885,3523093.0411332,0
+CXT.US,D,20101122,000000,10.3676,10.47,10.2567,10.4409,1167603.8242065,0
+CXT.US,D,20101123,000000,10.2943,10.3402,10.1796,10.2598,1095596.0779312,0
+CXT.US,D,20101124,000000,10.3484,10.5353,10.3484,10.5162,939926.86153715,0
+CXT.US,D,20101126,000000,10.3813,10.4361,10.2943,10.3371,340338.38868847,0
+CXT.US,D,20101129,000000,10.283,10.283,10.0858,10.2488,877402.7346403,0
+CXT.US,D,20101130,000000,10.128,10.2652,10.0869,10.1587,1155628.8197558,0
+CXT.US,D,20101201,000000,10.3676,10.5593,10.3676,10.4861,1156560.5335167,0
+CXT.US,D,20101202,000000,10.5135,10.7312,10.5135,10.7114,1004480.897725,0
+CXT.US,D,20101203,000000,10.6333,10.7939,10.6278,10.7493,617472.11973939,0
+CXT.US,D,20101206,000000,10.7141,10.8165,10.6443,10.785,631777.86895883,0
+CXT.US,D,20101207,000000,10.9147,10.9209,10.7473,10.7819,976725.17399445,0
+CXT.US,D,20101208,000000,10.8192,10.9007,10.7199,10.734,371096.62573015,0
+CXT.US,D,20101209,000000,10.7939,10.8192,10.6655,10.7877,773407.12281763,0
+CXT.US,D,20101210,000000,10.8072,10.8668,10.6898,10.8223,677212.78828463,0
+CXT.US,D,20101213,000000,10.8771,10.9236,10.774,10.785,787902.7196686,0
+CXT.US,D,20101214,000000,10.785,10.9989,10.7819,10.9093,2187333.8678431,0
+CXT.US,D,20101215,000000,10.8802,10.9716,10.81,10.8144,1256916.9122795,0
+CXT.US,D,20101216,000000,10.8367,11.0383,10.7986,11.0082,819183.76788016,0
+CXT.US,D,20101217,000000,11.0068,11.0068,10.9345,10.9418,1371097.1193509,0
+CXT.US,D,20101220,000000,10.9695,10.9907,10.7908,10.8144,914834.84611366,0
+CXT.US,D,20101221,000000,10.8558,10.9345,10.825,10.9093,840665.75757168,0
+CXT.US,D,20101222,000000,10.9267,11.1318,10.9007,11.0599,1004688.2697533,0
+CXT.US,D,20101223,000000,11.0729,11.1345,11.0729,11.0996,1003204.5374945,0
+CXT.US,D,20101227,000000,11.0452,11.1701,11.0267,11.1318,468503.06437215,0
+CXT.US,D,20101228,000000,11.1455,11.1537,11.052,11.1318,470074.4186147,0
+CXT.US,D,20101229,000000,11.1523,11.2307,11.1523,11.1907,729826.86881527,0
+CXT.US,D,20101230,000000,11.1794,11.2451,11.1523,11.1931,655266.40207904,0
+CXT.US,D,20101231,000000,11.1564,11.1945,11.1085,11.1308,1188536.716133,0
+CXT.US,D,20110103,000000,11.2431,11.3971,11.1831,11.292,724499.45220108,0
+CXT.US,D,20110104,000000,11.2777,11.3345,11.0021,11.052,1020226.5682113,0
+CXT.US,D,20110105,000000,10.9989,11.1701,10.9989,11.1428,981313.64521202,0
+CXT.US,D,20110106,000000,11.1486,11.2951,11.0866,11.102,1255033.0396281,0
+CXT.US,D,20110107,000000,11.126,11.365,11.126,11.2893,1255103.1372151,0
+CXT.US,D,20110110,000000,11.2112,11.43,11.1486,11.3317,886763.68324146,0
+CXT.US,D,20110111,000000,11.4061,11.4766,11.3379,11.3858,610371.81831995,0
+CXT.US,D,20110112,000000,11.495,11.579,11.4793,11.5467,839050.59233723,0
+CXT.US,D,20110113,000000,11.5519,11.6008,11.4273,11.468,474411.70681211,0
+CXT.US,D,20110114,000000,11.4738,11.7255,11.468,11.6635,1662621.3008722,0
+CXT.US,D,20110118,000000,11.6888,11.7905,11.6734,11.7676,1633992.2780366,0
+CXT.US,D,20110119,000000,11.7166,11.9292,11.6916,11.6974,1984661.2986135,0
+CXT.US,D,20110120,000000,11.7549,11.8285,11.4738,11.4848,1290163.6136607,0
+CXT.US,D,20110121,000000,11.7365,11.9426,11.6608,11.7549,2053935.2389946,0
+CXT.US,D,20110124,000000,11.7679,11.9319,11.7501,11.8498,1583589.1922302,0
+CXT.US,D,20110125,000000,11.7628,12.2028,11.5467,12.1805,2878966.3139261,0
+CXT.US,D,20110126,000000,12.2003,12.4407,12.2003,12.2271,1752422.1513216,0
+CXT.US,D,20110127,000000,12.175,12.273,12.0887,12.1945,1394001.5059125,0
+CXT.US,D,20110128,000000,12.1976,12.2644,11.8525,11.934,1071292.6603618,0
+CXT.US,D,20110131,000000,11.9675,12.1706,11.921,12.0374,1651957.7054455,0
+CXT.US,D,20110201,000000,12.0614,12.2401,12.0244,12.2216,1194071.5047754,0
+CXT.US,D,20110202,000000,12.1644,12.3863,12.1644,12.2784,1231874.5493134,0
+CXT.US,D,20110203,000000,12.2449,12.3514,12.1846,12.3188,1043919.5526271,0
+CXT.US,D,20110204,000000,12.3052,12.374,12.1966,12.3353,679572.74038128,0
+CXT.US,D,20110207,000000,12.3408,12.7064,12.3133,12.6578,2112703.3035198,0
+CXT.US,D,20110208,000000,12.6171,12.8064,12.5304,12.7903,1554151.1264109,0
+CXT.US,D,20110209,000000,12.7249,12.7797,12.6099,12.6872,1464616.0626456,0
+CXT.US,D,20110210,000000,12.6235,12.7187,12.5773,12.7054,1221792.1797125,0
+CXT.US,D,20110211,000000,12.667,12.8851,12.6567,12.8314,1066739.2379377,0
+CXT.US,D,20110214,000000,12.7903,13.0046,12.7903,12.9697,675775.78775054,0
+CXT.US,D,20110215,000000,12.9187,12.9207,12.7903,12.8601,734789.19383036,0
+CXT.US,D,20110216,000000,12.916,13.1416,12.916,13.1087,1340289.2298518,0
+CXT.US,D,20110217,000000,13.059,13.209,12.97,13.122,1025185.9724936,0
+CXT.US,D,20110218,000000,13.1669,13.3114,13.1583,13.2258,1166374.1957007,0
+CXT.US,D,20110222,000000,12.9875,13.1138,12.7769,12.7769,1236033.6728105,0
+CXT.US,D,20110223,000000,12.817,12.8286,12.2856,12.3887,1679170.1728766,0
+CXT.US,D,20110224,000000,12.4113,12.6174,12.2887,12.4143,1727785.7702138,0
+CXT.US,D,20110225,000000,12.5095,12.7215,12.3623,12.7215,1060328.2294574,0
+CXT.US,D,20110228,000000,12.7992,12.9615,12.7557,12.8676,1401411.405008,0
+CXT.US,D,20110301,000000,12.882,13.0026,12.7215,12.7358,1382990.3432835,0
+CXT.US,D,20110302,000000,12.7215,12.9475,12.7215,12.803,1280212.6770354,0
+CXT.US,D,20110303,000000,12.9334,13.2152,12.9334,13.1385,938857.87333496,0
+CXT.US,D,20110304,000000,13.1063,13.1495,12.894,13.0067,631871.33240819,0
+CXT.US,D,20110307,000000,13.0875,13.1186,12.6345,12.7954,947138.15080273,0
+CXT.US,D,20110308,000000,12.855,13.0614,12.7084,12.9248,1385563.508874,0
+CXT.US,D,20110309,000000,12.8731,12.9307,12.7358,12.9057,1078918.693684,0
+CXT.US,D,20110310,000000,12.7084,12.7187,12.4325,12.6503,1589348.8772977,0
+CXT.US,D,20110311,000000,12.6157,12.8601,12.5534,12.7872,1471143.9004377,0
+CXT.US,D,20110314,000000,12.6537,12.8577,12.6235,12.8111,1198364.9819809,0
+CXT.US,D,20110315,000000,12.4277,12.8882,12.2702,12.7684,1789287.6406332,0
+CXT.US,D,20110316,000000,12.7276,12.8286,12.4031,12.5222,1988674.3854708,0
+CXT.US,D,20110317,000000,12.7208,12.7399,12.4773,12.5287,1784071.2118651,0
+CXT.US,D,20110318,000000,12.6872,12.741,12.5773,12.6729,1768348.9072412,0
+CXT.US,D,20110321,000000,12.8337,13.0707,12.8337,12.9645,931065.35824361,0
+CXT.US,D,20110322,000000,12.97,12.9998,12.8967,12.9334,865194.07156615,0
+CXT.US,D,20110323,000000,12.9187,12.9416,12.7331,12.8577,891615.02041039,0
+CXT.US,D,20110324,000000,12.9416,13.0646,12.7769,13.0354,835989.66437028,0
+CXT.US,D,20110325,000000,13.0646,13.223,12.9611,13.1114,901618.53022595,0
+CXT.US,D,20110328,000000,13.1495,13.198,13.0378,13.044,1154583.1974159,0
+CXT.US,D,20110329,000000,13.0327,13.2631,13.0101,13.2563,825422.45312571,0
+CXT.US,D,20110330,000000,13.3244,13.4138,13.2347,13.2535,956589.64212045,0
+CXT.US,D,20110331,000000,13.257,13.3042,13.1631,13.1926,1093633.3454944,0
+CXT.US,D,20110401,000000,13.2453,13.2857,13.1793,13.2604,1562282.4465062,0
+CXT.US,D,20110404,000000,13.3155,13.373,13.2124,13.2912,658911.47660454,0
+CXT.US,D,20110405,000000,13.2347,13.4661,13.2183,13.308,1174762.5402818,0
+CXT.US,D,20110406,000000,13.3871,13.4459,13.209,13.3213,796977.43645602,0
+CXT.US,D,20110407,000000,13.308,13.4138,13.1748,13.2398,913485.46756336,0
+CXT.US,D,20110408,000000,13.3114,13.335,12.9645,13.0676,643431.59280236,0
+CXT.US,D,20110411,000000,13.0905,13.1087,12.8314,12.894,1186518.4897731,0
+CXT.US,D,20110412,000000,12.8019,12.8574,12.6982,12.7376,699255.55867237,0
+CXT.US,D,20110413,000000,12.8314,12.868,12.6814,12.7797,911513.97292815,0
+CXT.US,D,20110414,000000,12.6814,12.7619,12.6646,12.7249,661513.849523,0
+CXT.US,D,20110415,000000,12.7769,12.9475,12.7136,12.8731,691512.6960385,0
+CXT.US,D,20110418,000000,12.6537,12.894,12.5639,12.8259,2396005.6222292,0
+CXT.US,D,20110419,000000,13.8797,13.9341,13.2183,13.2912,4832413.7411821,0
+CXT.US,D,20110420,000000,13.5805,13.6425,13.4347,13.5147,1820644.6278974,0
+CXT.US,D,20110421,000000,13.6253,13.6545,13.5202,13.5856,1172352.9357277,0
+CXT.US,D,20110425,000000,13.563,13.5719,13.3614,13.4319,1022855.2277249,0
+CXT.US,D,20110426,000000,13.5059,13.6722,13.4405,13.5829,1276141.1755221,0
+CXT.US,D,20110427,000000,13.5805,13.6209,13.4521,13.6075,702436.23668381,0
+CXT.US,D,20110428,000000,13.5552,13.6308,13.5059,13.5233,687178.32857386,0
+CXT.US,D,20110429,000000,13.5582,13.6675,13.4977,13.5949,692949.69657258,0
+CXT.US,D,20110502,000000,13.6722,13.7003,13.4576,13.5771,1123816.1981759,0
+CXT.US,D,20110503,000000,13.4977,13.5997,13.2104,13.2984,892318.91701348,0
+CXT.US,D,20110504,000000,13.299,13.3186,12.9334,12.994,639038.8106819,0
+CXT.US,D,20110505,000000,12.8995,13.1731,12.7889,12.9187,1151081.2387972,0
+CXT.US,D,20110506,000000,13.0929,13.2012,12.9108,12.9875,838408.03112279,0
+CXT.US,D,20110509,000000,12.9584,13.1721,12.882,13.0847,515027.41702968,0
+CXT.US,D,20110510,000000,13.1467,13.2604,13.1138,13.198,433980.00276049,0
+CXT.US,D,20110511,000000,13.145,13.1823,12.9248,13.0594,810862.60015328,0
+CXT.US,D,20110512,000000,12.9912,13.1868,12.9029,13.1868,1344016.0848955,0
+CXT.US,D,20110513,000000,13.2165,13.2244,12.9416,13.0101,844684.68589465,0
+CXT.US,D,20110516,000000,12.9248,13.044,12.8235,12.8365,595642.56284552,0
+CXT.US,D,20110517,000000,12.7704,12.8228,12.5704,12.6441,837362.40878293,0
+CXT.US,D,20110518,000000,12.6475,13.0303,12.5893,12.9944,986500.86665217,0
+CXT.US,D,20110519,000000,13.0765,13.1758,12.916,13.0159,1259358.6448943,0
+CXT.US,D,20110520,000000,12.9844,13.0522,12.7612,13.0002,794643.77095452,0
+CXT.US,D,20110523,000000,12.7537,12.7674,12.6218,12.6715,1666862.2048875,0
+CXT.US,D,20110524,000000,12.6982,12.7916,12.6657,12.7174,897698.90681792,0
+CXT.US,D,20110525,000000,12.6609,12.9758,12.6331,12.9505,932245.33429191,0
+CXT.US,D,20110526,000000,12.8725,13.1278,12.8163,13.1097,1074882.2409643,0
+CXT.US,D,20110527,000000,13.1395,13.3528,13.1395,13.2984,1112401.9744214,0
+CXT.US,D,20110531,000000,13.4031,13.4778,13.2439,13.4651,2080116.6877498,0
+CXT.US,D,20110601,000000,13.4131,13.4819,13.033,13.0413,1325802.3951992,0
+CXT.US,D,20110602,000000,13.0594,13.2042,13.0128,13.0854,834976.17009117,0
+CXT.US,D,20110603,000000,12.8334,13.0303,12.7916,12.9228,876692.99657166,0
+CXT.US,D,20110606,000000,12.8786,12.9228,12.7674,12.8102,993224.39354133,0
+CXT.US,D,20110607,000000,12.8937,13.0358,12.779,12.9136,1581863.0391496,0
+CXT.US,D,20110608,000000,12.8448,12.9187,12.7482,12.7704,850085.12082865,0
+CXT.US,D,20110609,000000,12.8102,12.9536,12.7208,12.9136,676996.65405795,0
+CXT.US,D,20110610,000000,12.8228,12.8625,12.6218,12.6684,747225.67406237,0
+CXT.US,D,20110613,000000,12.7235,12.7235,12.5229,12.6273,661478.80072947,0
+CXT.US,D,20110614,000000,12.7992,13.0101,12.7642,12.9615,844445.18580565,0
+CXT.US,D,20110615,000000,12.8136,12.9567,12.6492,12.7098,944483.20469404,0
+CXT.US,D,20110616,000000,12.6975,12.7759,12.4996,12.6345,956811.61781271,0
+CXT.US,D,20110617,000000,12.7732,12.944,12.7455,12.8786,1991364.380373,0
+CXT.US,D,20110620,000000,12.8194,13.0823,12.7968,13.0303,890505.14194912,0
+CXT.US,D,20110621,000000,13.107,13.384,13.107,13.3127,755412.48808075,0
+CXT.US,D,20110622,000000,13.2785,13.4432,13.2364,13.2412,906285.86122896,0
+CXT.US,D,20110623,000000,13.0707,13.1337,12.8937,13.1149,1411829.6588802,0
+CXT.US,D,20110624,000000,13.0854,13.2196,12.8136,12.8358,1421117.5891615,0
+CXT.US,D,20110627,000000,12.8625,12.9187,12.7376,12.8574,565120.90516007,0
+CXT.US,D,20110628,000000,12.8676,13.2675,12.8594,13.2463,938700.15376414,0
+CXT.US,D,20110629,000000,13.2785,13.5035,13.2302,13.434,932330.03554292,0
+CXT.US,D,20110630,000000,13.484,13.6805,13.484,13.5264,872051.95216379,0
+CXT.US,D,20110701,000000,13.5966,13.9256,13.5723,13.8455,941159.41077573,0
+CXT.US,D,20110705,000000,13.8304,13.9171,13.7479,13.7825,649895.17447295,0
+CXT.US,D,20110706,000000,13.7585,13.8743,13.6131,13.8582,1036687.8182319,0
+CXT.US,D,20110707,000000,14.0074,14.0951,13.9362,13.977,490519.54816474,0
+CXT.US,D,20110708,000000,13.7527,13.9492,13.7366,13.941,723880.256849,0
+CXT.US,D,20110711,000000,13.7397,13.7911,13.5007,13.5665,408774.07875809,0
+CXT.US,D,20110712,000000,13.4945,13.5966,13.4107,13.4315,882108.03516964,0
+CXT.US,D,20110713,000000,13.5035,13.5863,13.3638,13.3891,848519.6080517,0
+CXT.US,D,20110714,000000,13.4689,13.4819,13.1042,13.1395,743709.11177976,0
+CXT.US,D,20110715,000000,13.2165,13.2675,13.0358,13.194,948335.65124781,0
+CXT.US,D,20110718,000000,13.1169,13.1278,12.8574,12.944,706831.93953705,0
+CXT.US,D,20110719,000000,13.0368,13.3076,13.0368,13.2932,800552.41339448,0
+CXT.US,D,20110720,000000,13.3234,13.4131,13.2135,13.3268,565272.78326532,0
+CXT.US,D,20110721,000000,13.3692,13.5688,13.2275,13.3891,562176.80650487,0
+CXT.US,D,20110722,000000,13.358,13.6024,13.3073,13.5634,950164.02997615,0
+CXT.US,D,20110725,000000,13.434,13.8955,13.434,13.7825,2661468.1050399,0
+CXT.US,D,20110726,000000,14.1447,14.3365,13.4754,13.5274,2748283.9665749,0
+CXT.US,D,20110727,000000,13.4764,13.4945,13.0128,13.033,1294460.011599,0
+CXT.US,D,20110728,000000,13.0289,13.1272,12.629,12.6646,1965016.4498486,0
+CXT.US,D,20110729,000000,12.4619,12.7988,12.273,12.6807,1587777.5230551,0
+CXT.US,D,20110801,000000,12.7992,12.8471,12.5458,12.7047,2494770.2016199,0
+CXT.US,D,20110802,000000,12.5934,12.6794,12.1664,12.1775,947570.41925609,0
+CXT.US,D,20110803,000000,12.1569,12.2199,11.8415,12.1377,1416707.2826443,0
+CXT.US,D,20110804,000000,11.9038,11.935,11.2547,11.2578,1691802.3422058,0
+CXT.US,D,20110805,000000,11.4358,11.4909,10.7555,11.0318,1856908.4462536,0
+CXT.US,D,20110808,000000,10.6131,10.7549,9.86293,9.86293,2141145.3994567,0
+CXT.US,D,20110809,000000,10.1827,10.5576,9.84376,10.547,2838090.6584899,0
+CXT.US,D,20110810,000000,10.1936,10.61,10.0683,10.104,1582721.7345907,0
+CXT.US,D,20110811,000000,10.1423,10.826,10.0461,10.687,1153079.0200276,0
+CXT.US,D,20110812,000000,10.8086,10.8771,10.66,10.7829,816847.18164588,0
+CXT.US,D,20110815,000000,10.9202,11.0815,10.8288,11.0606,942397.80147992,0
+CXT.US,D,20110816,000000,10.8921,11.0733,10.8401,10.9791,1468331.2347582,0
+CXT.US,D,20110817,000000,11.0318,11.1332,10.7634,10.8802,743247.63599848,0
+CXT.US,D,20110818,000000,10.5326,10.5412,10.1851,10.2868,1370223.8202459,0
+CXT.US,D,20110819,000000,10.0999,10.4498,9.96768,10.0362,883033.90746495,0
+CXT.US,D,20110822,000000,10.3478,10.3563,9.98519,10.1221,1256718.3024496,0
+CXT.US,D,20110823,000000,10.169,10.7398,10.0971,10.7316,1279979.0184119,0
+CXT.US,D,20110824,000000,10.6816,11.0123,10.5569,11.0065,1042146.6678218,0
+CXT.US,D,20110825,000000,11.1082,11.1743,10.6949,10.7141,1700713.4979568,0
+CXT.US,D,20110826,000000,10.6179,11.1243,10.4391,11.1082,861861.51544947,0
+CXT.US,D,20110829,000000,11.2985,11.6238,11.2961,11.5964,549684.83234978,0
+CXT.US,D,20110830,000000,11.5307,11.7009,11.4064,11.6183,663260.44773313,0
+CXT.US,D,20110831,000000,11.7108,11.9549,11.5252,11.6409,697909.10085485,0
+CXT.US,D,20110901,000000,11.7009,11.7604,11.3181,11.3618,773947.45838427,0
+CXT.US,D,20110902,000000,11.1225,11.192,10.8284,10.9147,603475.96819598,0
+CXT.US,D,20110906,000000,10.5131,10.8586,10.4522,10.7891,645347.59351449,0
+CXT.US,D,20110907,000000,10.9897,11.2318,10.9517,11.202,577720.9464285,0
+CXT.US,D,20110908,000000,11.1445,11.2051,10.9127,10.9784,561662.75753333,0
+CXT.US,D,20110909,000000,10.8411,10.8983,10.4881,10.5932,762147.69790112,0
+CXT.US,D,20110912,000000,10.4227,10.6429,10.2779,10.4939,819154.56055223,0
+CXT.US,D,20110913,000000,10.5432,10.8384,10.4857,10.8062,543805.39723775,0
+CXT.US,D,20110914,000000,10.8849,11.2492,10.6429,11.1383,1193186.5227392,0
+CXT.US,D,20110915,000000,11.2736,11.4064,11.0975,11.3431,458552.12774687,0
+CXT.US,D,20110916,000000,11.3618,11.4697,11.1332,11.2342,1674050.1282907,0
+CXT.US,D,20110919,000000,10.9651,11.1129,10.8062,11.0263,620354.88300596,0
+CXT.US,D,20110920,000000,11.1031,11.1849,10.7802,10.7829,708432.50110753,0
+CXT.US,D,20110921,000000,10.7634,10.8353,10.2464,10.2464,557976.79274873,0
+CXT.US,D,20110922,000000,9.94855,10.0283,9.66982,9.89343,971257.56220622,0
+CXT.US,D,20110923,000000,9.83827,10.0143,9.75544,9.93552,825258.89208932,0
+CXT.US,D,20110926,000000,9.96188,10.1906,9.83042,10.1581,234704.24576897,0
+CXT.US,D,20110927,000000,10.42,10.6179,10.2607,10.3364,639973.44517562,0
+CXT.US,D,20110928,000000,10.395,10.4337,9.86328,9.88485,696726.20407377,0
+CXT.US,D,20110929,000000,10.0885,10.2574,9.91017,10.1995,937844.37905586,0
+CXT.US,D,20110930,000000,9.99029,10.0807,9.81295,9.83317,803622.10355977,0
+CXT.US,D,20111003,000000,9.73081,9.93722,9.36957,9.37575,944147.32042285,0
+CXT.US,D,20111004,000000,9.27336,9.99029,9.15625,9.97383,1143683.0226329,0
+CXT.US,D,20111005,000000,10.003,10.5326,9.90746,10.4391,1259101.6204085,0
+CXT.US,D,20111006,000000,10.4371,10.7751,10.3454,10.761,686436.46244449,0
+CXT.US,D,20111007,000000,10.8086,10.8161,10.3673,10.4641,983127.4202764,0
+CXT.US,D,20111010,000000,10.7374,10.748,10.5819,10.7415,1044935.967639,0
+CXT.US,D,20111011,000000,10.6429,10.8904,10.6429,10.8161,557632.14627918,0
+CXT.US,D,20111012,000000,10.8904,11.3153,10.8904,11.1636,708546.40968647,0
+CXT.US,D,20111013,000000,11.0503,11.2461,10.9274,11.1797,722268.01234734,0
+CXT.US,D,20111014,000000,11.1797,11.4228,11.1359,11.3334,516219.07600919,0
+CXT.US,D,20111017,000000,11.2547,11.2876,10.9185,10.9705,659822.7452359,0
+CXT.US,D,20111018,000000,11.0233,11.5279,10.9068,11.3975,1010821.8086184,0
+CXT.US,D,20111019,000000,11.3673,11.5711,11.2578,11.2934,709057.53792521,0
+CXT.US,D,20111020,000000,11.3228,11.4909,11.1383,11.4385,931331.14492777,0
+CXT.US,D,20111021,000000,11.5444,11.7145,11.4385,11.7036,624917.0676284,0
+CXT.US,D,20111024,000000,11.7858,12.1439,11.7121,12.0562,1103038.1050874,0
+CXT.US,D,20111025,000000,12.0319,12.3835,11.58,12.0453,1820034.1947437,0
+CXT.US,D,20111026,000000,12.2596,12.3288,11.9569,12.2075,1313377.5978984,0
+CXT.US,D,20111027,000000,12.638,12.8334,12.3455,12.541,1445426.8481965,0
+CXT.US,D,20111028,000000,12.503,12.566,12.2986,12.3945,1137479.3861809,0
+CXT.US,D,20111031,000000,12.488,12.488,12.0346,12.1538,938264.96457804,0
+CXT.US,D,20111101,000000,11.8542,12.1925,11.7108,11.7943,1294471.6945301,0
+CXT.US,D,20111102,000000,12.0265,12.2404,11.9295,12.1497,892765.78913079,0
+CXT.US,D,20111103,000000,12.3418,12.6389,12.2017,12.5944,1106507.9356454,0
+CXT.US,D,20111104,000000,12.5616,12.7081,12.3311,12.6554,728480.41099777,0
+CXT.US,D,20111107,000000,12.7345,12.7345,12.3346,12.654,599848.41806723,0
+CXT.US,D,20111108,000000,12.7037,12.8598,12.4691,12.8136,523827.58493457,0
+CXT.US,D,20111109,000000,12.3339,12.5335,12.0596,12.1754,758420.84285741,0
+CXT.US,D,20111110,000000,12.3801,12.465,12.2144,12.3561,527916.6108446,0
+CXT.US,D,20111111,000000,12.5828,12.8334,12.4838,12.7413,556723.79838059,0
+CXT.US,D,20111114,000000,12.6201,12.7786,12.5266,12.6506,480691.28231677,0
+CXT.US,D,20111115,000000,12.5965,13.0255,12.5465,12.9314,669563.38910011,0
+CXT.US,D,20111116,000000,12.7841,13.207,12.7557,12.8279,1121792.1303504,0
+CXT.US,D,20111117,000000,12.8311,12.8311,12.4493,12.5181,700006.18700015,0
+CXT.US,D,20111118,000000,12.6187,12.6992,12.5137,12.5698,594205.56231143,0
+CXT.US,D,20111121,000000,12.3592,12.4253,12.2017,12.3339,1036416.1900822,0
+CXT.US,D,20111122,000000,12.3859,12.6722,12.1956,12.3366,701159.87645332,0
+CXT.US,D,20111123,000000,12.2261,12.2558,11.9405,11.9901,663721.92351438,0
+CXT.US,D,20111125,000000,11.9569,12.2017,11.9377,11.96,433912.82590626,0
+CXT.US,D,20111128,000000,12.4811,12.739,12.4147,12.5362,1238232.9846035,0
+CXT.US,D,20111129,000000,12.5776,12.816,12.503,12.7629,914160.1568385,0
+CXT.US,D,20111130,000000,13.2299,13.4398,13.1898,13.3028,1716672.381937,0
+CXT.US,D,20111201,000000,13.2265,13.4035,13.059,13.0885,1011143.0892256,0
+CXT.US,D,20111202,000000,13.1898,13.3323,13.0543,13.1316,921987.72072338,0
+CXT.US,D,20111205,000000,13.3703,13.4942,13.1604,13.2491,1014586.6331884,0
+CXT.US,D,20111206,000000,13.2929,13.3422,13.1577,13.2405,1132315.5306031,0
+CXT.US,D,20111207,000000,13.1347,13.2696,12.9032,13.1816,835493.13979552,0
+CXT.US,D,20111208,000000,13.044,13.1604,12.7444,12.7718,776322.0141449,0
+CXT.US,D,20111209,000000,12.8759,13.2518,12.8355,13.1868,660582.13576208,0
+CXT.US,D,20111212,000000,12.9748,12.9748,12.7577,12.9488,576339.43981747,0
+CXT.US,D,20111213,000000,13.0491,13.1512,12.5776,12.6612,436737.17451695,0
+CXT.US,D,20111214,000000,12.5561,12.5886,12.2979,12.4031,559568.59212086,0
+CXT.US,D,20111215,000000,12.5808,12.5975,12.3031,12.3736,612501.03252595,0
+CXT.US,D,20111216,000000,12.4726,12.7834,12.4726,12.5725,1506838.1758993,0
+CXT.US,D,20111219,000000,12.6215,12.7362,12.2373,12.2832,968967.7076966,0
+CXT.US,D,20111220,000000,12.5386,12.8307,12.489,12.755,1275130.6019758,0
+CXT.US,D,20111221,000000,12.755,12.8098,12.5616,12.7752,871126.07986847,0
+CXT.US,D,20111222,000000,12.8598,12.8759,12.7136,12.739,973836.56926233,0
+CXT.US,D,20111223,000000,12.755,12.8526,12.7136,12.8416,540426.10939644,0
+CXT.US,D,20111227,000000,12.7718,13.0265,12.7499,12.9865,461849.63506999,0
+CXT.US,D,20111228,000000,12.9344,12.993,12.7081,12.716,518231.46090345,0
+CXT.US,D,20111229,000000,12.7691,13.0471,12.7577,13.0094,407047.92567749,0
+CXT.US,D,20111230,000000,12.983,13.0765,12.9259,12.9457,349842.45319645,0
+CXT.US,D,20120103,000000,13.2696,13.3617,13.0543,13.1262,724867.46453298,0
+CXT.US,D,20120104,000000,13.0737,13.347,12.9865,13.2984,673132.524573,0
+CXT.US,D,20120105,000000,13.1868,13.4282,12.993,13.3559,525311.31719336,0
+CXT.US,D,20120106,000000,13.3295,13.3819,13.144,13.2645,472486.94390161,0
+CXT.US,D,20120109,000000,13.3295,13.5093,13.2785,13.4658,759530.72131871,0
+CXT.US,D,20120110,000000,13.6171,13.8106,13.6092,13.6695,1037888.2394098,0
+CXT.US,D,20120111,000000,13.651,13.8862,13.6418,13.7222,713143.64310244,0
+CXT.US,D,20120112,000000,13.7418,13.7976,13.548,13.6301,977578.02796996,0
+CXT.US,D,20120113,000000,13.5093,13.6774,13.4658,13.6278,588334.88939777,0
+CXT.US,D,20120117,000000,13.74,13.8955,13.6507,13.6568,750493.97405759,0
+CXT.US,D,20120118,000000,13.6541,13.9489,13.6066,13.9109,910994.08249104,0
+CXT.US,D,20120119,000000,14.0164,14.2622,13.9489,14.1557,1095598.998664,0
+CXT.US,D,20120120,000000,14.1132,14.2683,13.8715,13.9695,1038411.0505797,0
+CXT.US,D,20120123,000000,13.9434,14.1181,13.8469,13.8657,1299244.1719137,0
+CXT.US,D,20120124,000000,12.9488,13.425,12.9488,13.1406,3469447.9419267,0
+CXT.US,D,20120125,000000,13.1073,13.3799,13.0885,13.3617,1540628.1335799,0
+CXT.US,D,20120126,000000,13.4863,13.5007,13.2672,13.3295,1565541.984303,0
+CXT.US,D,20120127,000000,13.2844,13.4089,13.2456,13.3535,609886.97667631,0
+CXT.US,D,20120130,000000,13.1793,13.4538,13.1546,13.4089,859028.4046404,0
+CXT.US,D,20120131,000000,13.5079,13.612,13.2703,13.3052,761163.41094992,0
+CXT.US,D,20120201,000000,13.4282,13.8167,13.425,13.6805,1346568.8053564,0
+CXT.US,D,20120202,000000,13.6747,13.8003,13.4538,13.5288,785259.45649103,0
+CXT.US,D,20120203,000000,13.7078,13.8592,13.6695,13.7616,1038270.8554057,0
+CXT.US,D,20120206,000000,13.7078,13.7613,13.6301,13.7078,767921.98663259,0
+CXT.US,D,20120207,000000,13.6805,13.8592,13.6747,13.7777,639015.44481954,0
+CXT.US,D,20120208,000000,13.8009,13.8564,13.6003,13.737,826000.75821872,0
+CXT.US,D,20120209,000000,13.7832,13.8055,13.5473,13.7055,1088209.5446981,0
+CXT.US,D,20120210,000000,13.5778,13.5808,13.3833,13.4905,827650.97224668,0
+CXT.US,D,20120213,000000,13.6007,13.7643,13.4942,13.7397,797371.73538304,0
+CXT.US,D,20120214,000000,13.6979,13.7859,13.5891,13.7284,782668.7665038,0
+CXT.US,D,20120215,000000,13.7705,13.8144,13.5308,13.5973,828378.2347121,0
+CXT.US,D,20120216,000000,13.6247,13.8527,13.6034,13.7746,940642.44107139,0
+CXT.US,D,20120217,000000,13.8592,14.0961,13.8023,13.8417,1473325.687834,0
+CXT.US,D,20120221,000000,13.8592,14.0499,13.7832,13.8818,767819.76098485,0
+CXT.US,D,20120222,000000,13.8616,13.9472,13.7979,13.8417,836532.92066978,0
+CXT.US,D,20120223,000000,13.8209,13.8592,13.701,13.7753,788203.55514623,0
+CXT.US,D,20120224,000000,13.7777,13.8294,13.6647,13.6959,630521.9538579,0
+CXT.US,D,20120227,000000,13.5606,13.8345,13.4439,13.701,877364.765114,0
+CXT.US,D,20120228,000000,13.6894,13.7534,13.4583,13.5278,840522.64166481,0
+CXT.US,D,20120229,000000,13.5719,13.6592,13.3987,13.5329,968996.91502453,0
+CXT.US,D,20120301,000000,13.5778,13.6538,13.4295,13.5836,1024779.9906355,0
+CXT.US,D,20120302,000000,13.5418,13.6247,13.3217,13.3542,592952.5679433,0
+CXT.US,D,20120305,000000,13.2963,13.4494,13.2463,13.3997,826333.72175711,0
+CXT.US,D,20120306,000000,13.1926,13.2381,12.7581,12.8687,1742909.3246153,0
+CXT.US,D,20120307,000000,12.9156,13.0642,12.8659,13.02,515383.7464304,0
+CXT.US,D,20120308,000000,13.1173,13.3426,13.0707,13.2066,932484.83438094,0
+CXT.US,D,20120309,000000,13.2159,13.4829,13.1793,13.3778,643980.69056741,0
+CXT.US,D,20120312,000000,13.3514,13.3569,13.1902,13.2525,711791.34381934,0
+CXT.US,D,20120313,000000,13.3426,13.4963,13.233,13.4963,844299.149166,0
+CXT.US,D,20120314,000000,13.4555,13.5052,13.3627,13.4295,475676.38411143,0
+CXT.US,D,20120315,000000,13.4857,13.6168,13.3514,13.575,376654.78023494,0
+CXT.US,D,20120316,000000,13.5634,13.6027,13.3514,13.3569,1195689.5907427,0
+CXT.US,D,20120319,000000,13.3569,13.5418,13.2963,13.4268,522586.27349761,0
+CXT.US,D,20120320,000000,13.333,13.3717,13.1101,13.1926,256893.05279636,0
+CXT.US,D,20120321,000000,13.2268,13.3138,13.2005,13.2494,1297144.1650356,0
+CXT.US,D,20120322,000000,13.082,13.1457,12.944,13.0614,811297.78933944,0
+CXT.US,D,20120323,000000,13.0854,13.096,12.9156,13.0114,802377.87139004,0
+CXT.US,D,20120326,000000,13.1512,13.4049,13.1457,13.2936,736550.39570444,0
+CXT.US,D,20120327,000000,13.2703,13.4408,13.2703,13.3655,770842.71942547,0
+CXT.US,D,20120328,000000,13.3682,13.3806,13.1262,13.3155,617218.0159864,0
+CXT.US,D,20120329,000000,13.2035,13.3251,13.1015,13.2874,519574.99798817,0
+CXT.US,D,20120330,000000,13.3744,13.5915,13.3217,13.5138,1673267.3719023,0
+CXT.US,D,20120402,000000,13.511,13.6589,13.3655,13.6387,1939606.0745507,0
+CXT.US,D,20120403,000000,13.5915,13.7192,13.5192,13.6647,1062813.7730641,0
+CXT.US,D,20120404,000000,13.4932,13.5387,13.3354,13.4555,762425.16751643,0
+CXT.US,D,20120405,000000,13.3569,13.5021,13.3305,13.3778,802959.09721579,0
+CXT.US,D,20120409,000000,13.1313,13.1512,13.032,13.082,499950.59435291,0
+CXT.US,D,20120410,000000,13.017,13.0563,12.6664,12.7311,991028.0024811,0
+CXT.US,D,20120411,000000,12.8957,12.9475,12.7581,12.9245,825685.31907707,0
+CXT.US,D,20120412,000000,12.9156,13.3021,12.905,13.2494,713698.58233309,0
+CXT.US,D,20120413,000000,13.1744,13.273,13.0731,13.096,708593.14141115,0
+CXT.US,D,20120416,000000,13.1604,13.2494,12.9919,13.1152,554726.01715028,0
+CXT.US,D,20120417,000000,13.198,13.358,13.1744,13.1898,1121149.569136,0
+CXT.US,D,20120418,000000,13.0981,13.2573,13.0289,13.2066,887934.89709139,0
+CXT.US,D,20120419,000000,13.222,13.36,12.957,13.0467,703274.48699537,0
+CXT.US,D,20120420,000000,13.1371,13.3426,13.0929,13.285,1158683.9062571,0
+CXT.US,D,20120423,000000,13.0642,13.0929,12.8608,13.0929,1225752.6933796,0
+CXT.US,D,20120424,000000,12.5554,13.0347,12.0781,12.1737,5969376.1576589,0
+CXT.US,D,20120425,000000,12.2353,12.3294,12.0901,12.3219,2658398.4148746,0
+CXT.US,D,20120426,000000,12.2935,12.4832,12.2267,12.4024,1990721.8191586,0
+CXT.US,D,20120427,000000,12.4739,12.5469,12.3602,12.4938,1374634.1267631,0
+CXT.US,D,20120430,000000,12.4773,12.4773,12.2267,12.2962,1150394.866591,0
+CXT.US,D,20120501,000000,12.2394,12.4052,12.1747,12.2709,1915515.8704752,0
+CXT.US,D,20120502,000000,12.2401,12.2401,12.087,12.1538,2407933.8949553,0
+CXT.US,D,20120503,000000,12.1644,12.2103,11.9504,11.9847,1371722.1561686,0
+CXT.US,D,20120504,000000,11.9196,11.9227,11.5632,11.5971,1779252.0027569,0
+CXT.US,D,20120507,000000,11.5522,11.7721,11.4889,11.7453,2104180.6052302,0
+CXT.US,D,20120508,000000,11.6385,11.8583,11.5355,11.8583,2510434.0915881,0
+CXT.US,D,20120509,000000,11.707,11.7231,11.4653,11.4985,2950696.5905859,0
+CXT.US,D,20120510,000000,11.6197,11.6361,11.3835,11.4208,1762037.2036758,0
+CXT.US,D,20120511,000000,11.314,11.4926,11.2523,11.2944,2272219.1250021,0
+CXT.US,D,20120514,000000,11.1428,11.2787,11.0982,11.1455,2173647.3139757,0
+CXT.US,D,20120515,000000,11.1253,11.2544,11.0524,11.0702,1337131.9177027,0
+CXT.US,D,20120516,000000,11.1225,11.1733,10.911,10.9284,1187000.4106839,0
+CXT.US,D,20120517,000000,10.8887,10.9051,10.5323,10.5323,1378685.1831468,0
+CXT.US,D,20120518,000000,10.5819,10.5871,10.4583,10.4998,1489880.4013039,0
+CXT.US,D,20120521,000000,10.5422,10.7336,10.4641,10.7069,1601174.924376,0
+CXT.US,D,20120522,000000,10.7336,10.8093,10.6966,10.7493,1196142.3043256,0
+CXT.US,D,20120523,000000,10.6798,10.8141,10.52,10.7833,1139722.5089658,0
+CXT.US,D,20120524,000000,10.7665,10.9062,10.6966,10.8113,1461417.8602374,0
+CXT.US,D,20120525,000000,10.8007,10.8791,10.6768,10.7274,1130460.8652797,0
+CXT.US,D,20120529,000000,10.8476,11.011,10.8038,10.9712,1072390.8558919,0
+CXT.US,D,20120530,000000,10.8333,10.8976,10.6908,10.7415,1022481.3739275,0
+CXT.US,D,20120531,000000,10.7131,10.7131,10.5223,10.6288,1816035.7115502,0
+CXT.US,D,20120601,000000,10.357,10.4748,10.3015,10.3542,1690067.4269268,0
+CXT.US,D,20120604,000000,10.3542,10.4155,10.1533,10.3128,1748800.4426585,0
+CXT.US,D,20120605,000000,10.2481,10.506,10.2276,10.472,1584836.3451327,0
+CXT.US,D,20120606,000000,10.5819,10.6737,10.545,10.6576,790183.81197982,0
+CXT.US,D,20120607,000000,10.8065,10.9592,10.6737,10.6966,706756.00048444,0
+CXT.US,D,20120608,000000,10.6607,10.7336,10.5337,10.7336,794947.52716498,0
+CXT.US,D,20120611,000000,10.8367,10.8538,10.4272,10.433,726146.74549627,0
+CXT.US,D,20120612,000000,10.4946,10.5956,10.4296,10.5504,966803.4446971,0
+CXT.US,D,20120613,000000,10.5395,10.5395,10.2895,10.3283,938890.00139569,0
+CXT.US,D,20120614,000000,10.3015,10.4641,10.1909,10.3015,1646195.0996452,0
+CXT.US,D,20120615,000000,10.3621,10.3769,10.2163,10.2334,1198689.1833209,0
+CXT.US,D,20120618,000000,10.1909,10.346,10.1909,10.2776,949655.82247021,0
+CXT.US,D,20120619,000000,10.2837,10.5583,10.2837,10.5258,985744.39685882,0
+CXT.US,D,20120620,000000,10.506,10.6631,10.444,10.5871,1474529.0297446,0
+CXT.US,D,20120621,000000,10.5504,10.6066,10.2481,10.2721,1126722.3273048,0
+CXT.US,D,20120622,000000,10.343,10.3621,10.245,10.2837,1243741.4866509,0
+CXT.US,D,20120625,000000,10.2002,10.245,9.9879,10.0228,1000888.3963898,0
+CXT.US,D,20120626,000000,10.0314,10.0903,9.90815,10.0228,1992079.9599073,0
+CXT.US,D,20120627,000000,10.0711,10.1129,10.0228,10.0574,1510386.8662426,0
+CXT.US,D,20120628,000000,9.90266,10.0903,9.90266,10.0903,1645984.8068841,0
+CXT.US,D,20120629,000000,10.2536,10.3074,10.1632,10.2057,2044883.8880695,0
+CXT.US,D,20120702,000000,10.2594,10.2837,9.9732,10.0485,1337917.594824,0
+CXT.US,D,20120703,000000,10.0454,10.3967,10.0259,10.3745,465039.07527983,0
+CXT.US,D,20120705,000000,10.3769,10.4364,10.2837,10.3399,755187.59165572,0
+CXT.US,D,20120706,000000,10.2087,10.2748,10.0547,10.1241,397391.98306426,0
+CXT.US,D,20120709,000000,10.0766,10.1348,9.97626,10.0766,591182.60387082,0
+CXT.US,D,20120710,000000,10.141,10.1796,9.90266,9.99029,1554262.114257,0
+CXT.US,D,20120711,000000,10.0002,10.0345,9.89377,9.96664,1206513.826473,0
+CXT.US,D,20120712,000000,9.86328,10.0431,9.78763,9.98206,887990.39101444,0
+CXT.US,D,20120713,000000,9.99304,10.2248,9.97935,10.2142,576021.07994306,0
+CXT.US,D,20120716,000000,10.1824,10.1824,10.0119,10.1218,571073.35859197,0
+CXT.US,D,20120717,000000,10.1581,10.2563,10.0286,10.2276,562690.85547644,0
+CXT.US,D,20120718,000000,10.1909,10.5364,10.1909,10.4946,697716.33249052,0
+CXT.US,D,20120719,000000,10.5285,10.7189,10.506,10.7131,1062743.6754771,0
+CXT.US,D,20120720,000000,10.5984,10.7024,10.5676,10.6234,967580.35961997,0
+CXT.US,D,20120723,000000,10.4097,10.545,10.3515,10.4806,770208.92040941,0
+CXT.US,D,20120724,000000,10.4806,11.0948,10.3542,10.8596,1936095.3537337,0
+CXT.US,D,20120725,000000,10.9212,10.9767,10.71,10.9384,1212650.2860708,0
+CXT.US,D,20120726,000000,11.09,11.1486,10.9243,11.0191,1346171.5856966,0
+CXT.US,D,20120727,000000,11.0572,11.2013,10.974,11.1595,1286857.3441391,0
+CXT.US,D,20120730,000000,11.1595,11.2136,11.0418,11.052,649346.0767079,0
+CXT.US,D,20120731,000000,11.0359,11.0948,10.9359,10.9408,1203677.7949312,0
+CXT.US,D,20120801,000000,11.0051,11.1455,10.9093,10.9359,1176961.8520748,0
+CXT.US,D,20120802,000000,10.8596,10.9942,10.7665,10.9592,1052579.5253579,0
+CXT.US,D,20120803,000000,11.1136,11.1955,11.0595,11.1455,1145847.2856324,0
+CXT.US,D,20120806,000000,11.1654,11.2208,11.0979,11.1034,567956.93670194,0
+CXT.US,D,20120807,000000,11.1811,11.3835,11.1654,11.3297,869134.14010374,0
+CXT.US,D,20120808,000000,11.2917,11.3944,11.2797,11.3749,592368.42138472,0
+CXT.US,D,20120809,000000,11.3509,11.4396,11.2828,11.3109,562690.85547644,0
+CXT.US,D,20120810,000000,11.2739,11.4101,11.2523,11.378,539000.7917935,0
+CXT.US,D,20120813,000000,11.3478,11.4101,11.2136,11.2523,917428.45683372,0
+CXT.US,D,20120814,000000,11.2995,11.3536,11.2372,11.2968,860322.28926765,0
+CXT.US,D,20120815,000000,11.2629,11.3858,11.229,11.3327,655596.44488463,0
+CXT.US,D,20120816,000000,11.3612,11.5012,11.3191,11.4448,786988.53030443,0
+CXT.US,D,20120817,000000,11.4509,11.4957,11.3564,11.4396,790402.8669393,0
+CXT.US,D,20120820,000000,11.4396,11.457,11.3023,11.3722,704527.48136351,0
+CXT.US,D,20120821,000000,11.3858,11.4855,11.3536,11.3749,691211.86056081,0
+CXT.US,D,20120822,000000,11.3327,11.3359,11.2136,11.2342,739304.64672812,0
+CXT.US,D,20120823,000000,11.229,11.2739,11.1428,11.2013,1349758.2455662,0
+CXT.US,D,20120824,000000,11.154,11.1712,11.025,11.0445,1723477.6893444,0
+CXT.US,D,20120827,000000,11.1205,11.1205,10.9712,11.0191,1299191.5987234,0
+CXT.US,D,20120828,000000,10.988,11.0418,10.9185,10.9384,1276027.2669432,0
+CXT.US,D,20120829,000000,10.9661,10.9661,10.8446,10.9384,937946.6047036,0
+CXT.US,D,20120830,000000,10.8446,10.8788,10.6525,10.6809,712924.58814299,0
+CXT.US,D,20120831,000000,10.7504,10.7819,10.6128,10.7349,1024595.9844695,0
+CXT.US,D,20120904,000000,10.7172,10.7651,10.5165,10.7405,793183.4045581,0
+CXT.US,D,20120905,000000,10.7535,10.7993,10.6747,10.7172,1559989.6712638,0
+CXT.US,D,20120906,000000,10.7792,11.1154,10.7792,11.0027,1440896.7916348,0
+CXT.US,D,20120907,000000,11.0226,11.2365,11.0226,11.2201,1074330.2224664,0
+CXT.US,D,20120910,000000,11.1972,11.2825,11.0822,11.2177,951548.45731998,0
+CXT.US,D,20120911,000000,11.1999,11.2687,11.1859,11.2338,724020.45202307,0
+CXT.US,D,20120912,000000,11.2794,11.3191,11.2307,11.2852,775799.20297496,0
+CXT.US,D,20120913,000000,11.2965,11.4133,11.1612,11.3811,866820.91973176,0
+CXT.US,D,20120914,000000,11.416,11.6885,11.3811,11.6776,1669575.5656521,0
+CXT.US,D,20120917,000000,11.7261,11.909,11.5906,11.6097,1724257.5250001,0
+CXT.US,D,20120918,000000,11.6385,11.8388,11.6245,11.8104,1226006.7971326,0
+CXT.US,D,20120919,000000,11.7793,11.9912,11.7566,11.9579,1209116.1993915,0
+CXT.US,D,20120920,000000,11.909,11.9717,11.8302,11.9689,1413252.0557503,0
+CXT.US,D,20120921,000000,12.0566,12.0566,11.8956,11.9004,2567420.5091096,0
+CXT.US,D,20120924,000000,11.8193,11.9439,11.6587,11.6697,833250.01701057,0
+CXT.US,D,20120925,000000,11.6864,11.6916,11.416,11.4266,793016.92278888,0
+CXT.US,D,20120926,000000,11.4242,11.4293,11.2486,11.3451,805307.36638127,0
+CXT.US,D,20120927,000000,11.3646,11.3886,11.2687,11.342,677166.05655995,0
+CXT.US,D,20120928,000000,11.2739,11.3297,11.1527,11.2825,1179470.7615439,0
+CXT.US,D,20121001,000000,11.3838,11.5588,11.2995,11.4862,2735406.4556912,0
+CXT.US,D,20121002,000000,11.5505,11.6125,11.4218,11.5317,931611.53527588,0
+CXT.US,D,20121003,000000,11.5399,11.5964,11.4317,11.5262,659510.22682706,0
+CXT.US,D,20121004,000000,11.5854,11.732,11.4896,11.732,848811.68133099,0
+CXT.US,D,20121005,000000,11.7737,11.8586,11.619,11.6724,1069262.7510708,0
+CXT.US,D,20121008,000000,11.6437,11.7036,11.5937,11.656,380171.34251754,0
+CXT.US,D,20121009,000000,11.6724,11.6916,11.4663,11.4752,985548.70776169,0
+CXT.US,D,20121010,000000,11.4345,11.5197,11.3047,11.3752,1757454.5739237,0
+CXT.US,D,20121011,000000,11.4718,11.5022,11.3862,11.4133,407646.67590004,0
+CXT.US,D,20121012,000000,11.416,11.4663,11.3327,11.367,355239.96739767,0
+CXT.US,D,20121015,000000,11.4013,11.5077,11.3163,11.4862,286447.94792734,0
+CXT.US,D,20121016,000000,11.5262,11.7375,11.5077,11.7067,661160.44085505,0
+CXT.US,D,20121017,000000,11.7036,11.8878,11.7036,11.8532,892158.27670986,0
+CXT.US,D,20121018,000000,11.806,12.0596,11.7707,12.048,937032.41533943,0
+CXT.US,D,20121019,000000,11.961,12.0542,11.8278,11.8765,1055783.5692317,0
+CXT.US,D,20121022,000000,11.8792,11.9063,11.5878,11.7036,1196332.1519571,0
+CXT.US,D,20121023,000000,11.6269,12.1134,11.5854,11.9579,2390748.3032021,0
+CXT.US,D,20121024,000000,12.037,12.037,11.9032,11.9525,984430.06710205,0
+CXT.US,D,20121025,000000,12.0056,12.037,11.806,11.9152,907398.66042303,0
+CXT.US,D,20121026,000000,11.9326,11.9661,11.7539,11.8248,634514.59558576,0
+CXT.US,D,20121031,000000,11.8645,11.9467,11.6803,11.8614,1362732.1406322,0
+CXT.US,D,20121101,000000,11.8902,12.2883,11.847,12.2205,1603967.144926,0
+CXT.US,D,20121102,000000,12.2545,12.2545,11.9004,11.961,1176690.2239251,0
+CXT.US,D,20121105,000000,11.9326,12.2205,11.8956,12.2017,699220.50987887,0
+CXT.US,D,20121106,000000,12.2264,12.4294,12.1497,12.3616,986246.76289918,0
+CXT.US,D,20121107,000000,12.1552,12.1921,11.8552,11.8792,1098782.5974082,0
+CXT.US,D,20121108,000000,11.8614,11.8614,11.6097,11.683,1111400.1630734,0
+CXT.US,D,20121109,000000,11.6385,11.8878,11.6354,11.7652,697748.46055125,0
+CXT.US,D,20121112,000000,11.7977,11.8327,11.656,11.7097,665091.74719424,0
+CXT.US,D,20121113,000000,11.6916,11.7823,11.6413,11.6885,525743.58564669,0
+CXT.US,D,20121114,000000,11.7261,11.7286,11.3838,11.4133,750394.66914263,0
+CXT.US,D,20121115,000000,11.3862,11.5136,11.3242,11.4519,748662.67459645,0
+CXT.US,D,20121116,000000,11.4457,11.5262,11.3886,11.5046,912737.75996836,0
+CXT.US,D,20121119,000000,11.6468,11.6946,11.5906,11.6885,460438.92113106,0
+CXT.US,D,20121120,000000,11.6724,11.7036,11.6097,11.6803,595601.67258644,0
+CXT.US,D,20121121,000000,11.7067,11.7443,11.656,11.7005,729169.70393686,0
+CXT.US,D,20121123,000000,11.7652,11.8679,11.759,11.8614,184856.09919316,0
+CXT.US,D,20121126,000000,11.822,11.9717,11.8193,11.9439,585735.43721211,0
+CXT.US,D,20121127,000000,11.882,12.0172,11.8446,11.8902,415220.13603192,0
+CXT.US,D,20121128,000000,11.7874,11.9891,11.7251,11.9552,393913.39030799,0
+CXT.US,D,20121129,000000,12.0353,12.0918,11.9528,12.0271,343939.65222209,0
+CXT.US,D,20121130,000000,11.9586,12.1041,11.9586,12.0713,1029505.7362943,0
+CXT.US,D,20121203,000000,12.1606,12.2058,11.9494,12.0353,549725.72260889,0
+CXT.US,D,20121204,000000,11.9922,12.0552,11.8302,11.9213,1188945.618724,0
+CXT.US,D,20121205,000000,11.9443,12.1545,11.8878,12.0894,685916.57200735,0
+CXT.US,D,20121206,000000,12.0631,12.112,11.9942,12.1041,626558.51945799,0
+CXT.US,D,20121207,000000,12.1517,12.1723,12.0408,12.1637,308519.92564301,0
+CXT.US,D,20121210,000000,12.1401,12.4325,12.135,12.3931,862314.22903238,0
+CXT.US,D,20121211,000000,12.4387,12.5383,12.3992,12.4445,937143.40318554,0
+CXT.US,D,20121212,000000,12.5236,12.6811,12.4024,12.5178,1301469.7703018,0
+CXT.US,D,20121213,000000,12.5047,12.5811,12.3681,12.453,922171.72688933,0
+CXT.US,D,20121214,000000,12.4623,12.6266,12.425,12.5448,886509.57948848,0
+CXT.US,D,20121217,000000,12.5639,12.7266,12.5236,12.6266,1133206.3541049,0
+CXT.US,D,20121218,000000,12.6725,12.7855,12.6235,12.7376,1207936.2233432,0
+CXT.US,D,20121219,000000,12.7752,12.8108,12.7119,12.7119,1035139.8298517,0
+CXT.US,D,20121220,000000,12.7434,12.8293,12.6971,12.7886,431307.53225502,0
+CXT.US,D,20121221,000000,12.6044,13.2949,12.5616,13.1563,3976820.1183062,0
+CXT.US,D,20121224,000000,13.0758,13.1214,13.0128,13.0395,634754.09567477,0
+CXT.US,D,20121226,000000,13.0536,13.0639,12.9095,13.0023,971646.01966767,0
+CXT.US,D,20121227,000000,12.9861,13.1471,12.9204,13.096,1146878.3043084,0
+CXT.US,D,20121228,000000,13.0046,13.0512,12.933,12.933,721491.09742444,0
+CXT.US,D,20121231,000000,12.9176,13.219,12.8567,13.1652,1011835.3028975,0
+CXT.US,D,20130102,000000,13.461,13.5288,13.324,13.4398,933802.08487051,0
+CXT.US,D,20130103,000000,13.4366,13.588,13.3785,13.4086,590160.34739331,0
+CXT.US,D,20130104,000000,13.4429,13.5233,13.4086,13.4545,840172.1537297,0
+CXT.US,D,20130107,000000,13.372,13.5172,13.372,13.4829,1146919.1945674,0
+CXT.US,D,20130108,000000,13.4366,13.5452,13.2775,13.3514,889257.98904656,0
+CXT.US,D,20130109,000000,13.398,13.4638,13.3809,13.4145,1247742.8905771,0
+CXT.US,D,20130110,000000,13.4829,13.4877,13.3542,13.4484,1115150.3839794,0
+CXT.US,D,20130111,000000,13.4366,13.6117,13.4145,13.5966,1404022.5401249,0
+CXT.US,D,20130114,000000,13.5802,13.6623,13.5623,13.6144,1418994.2164211,0
+CXT.US,D,20130115,000000,13.526,13.6418,13.526,13.6117,508651.45734286,0
+CXT.US,D,20130116,000000,13.5771,13.5908,13.4254,13.5172,683988.88836405,0
+CXT.US,D,20130117,000000,13.5623,13.7928,13.5623,13.7729,809250.35565163,0
+CXT.US,D,20130118,000000,13.7958,13.7958,13.6418,13.7181,961110.93648378,0
+CXT.US,D,20130122,000000,13.7048,13.89,13.6575,13.8815,749728.74206584,0
+CXT.US,D,20130123,000000,13.838,13.9273,13.7393,13.8127,923524.02617243,0
+CXT.US,D,20130124,000000,13.8434,13.9663,13.7757,13.9427,1349696.9101776,0
+CXT.US,D,20130125,000000,13.9832,14.0064,13.7928,13.8815,1202848.306818,0
+CXT.US,D,20130128,000000,13.9006,13.9352,13.7866,13.8219,1319324.2098646,0
+CXT.US,D,20130129,000000,13.938,14.6754,13.8815,14.2875,3493964.5729898,0
+CXT.US,D,20130130,000000,14.3135,14.4919,14.2231,14.3385,2179666.9442618,0
+CXT.US,D,20130131,000000,14.2957,14.4128,14.2077,14.3016,1461560.9761443,0
+CXT.US,D,20130201,000000,14.4382,14.5302,14.3337,14.4786,1336661.6797231,0
+CXT.US,D,20130204,000000,14.3707,14.4676,14.3101,14.4105,1028784.3152945,0
+CXT.US,D,20130205,000000,14.4758,14.721,14.4758,14.6549,1277256.895449,0
+CXT.US,D,20130206,000000,14.5741,14.7768,14.5474,14.7596,869683.23786878,0
+CXT.US,D,20130207,000000,14.7922,14.8545,14.6782,14.848,1476152.9571774,0
+CXT.US,D,20130208,000000,14.8449,14.9897,14.8024,14.9846,783360.98017568,0
+CXT.US,D,20130211,000000,14.8962,14.9627,14.8024,14.8774,890884.83721217,0
+CXT.US,D,20130212,000000,14.902,15.2667,14.8857,15.2033,1538209.7668274,0
+CXT.US,D,20130213,000000,15.2068,15.3489,15.2068,15.3345,1121549.7095286,0
+CXT.US,D,20130214,000000,15.2602,15.5344,15.2602,15.3968,2684758.0283301,0
+CXT.US,D,20130215,000000,15.3995,15.4447,15.2157,15.3629,959679.7774153,0
+CXT.US,D,20130219,000000,15.3629,15.4773,15.2493,15.4263,1691212.3541816,0
+CXT.US,D,20130220,000000,15.4026,15.4174,15.1236,15.1291,1137864.9229095,0
+CXT.US,D,20130221,000000,15.1154,15.2033,15.0103,15.1154,1477551.9881852,0
+CXT.US,D,20130222,000000,15.2633,15.4088,15.1722,15.2814,1449781.6607907,0
+CXT.US,D,20130225,000000,15.4208,15.4393,14.8709,14.8857,925258.94145138,0
+CXT.US,D,20130226,000000,14.8569,15.114,14.7429,15.0401,926135.16128924,0
+CXT.US,D,20130227,000000,14.9599,15.3232,14.9599,15.2623,917849.04235587,0
+CXT.US,D,20130228,000000,15.2921,15.5399,15.2623,15.3801,1173708.1557436,0
+CXT.US,D,20130301,000000,15.3167,15.3482,15.0764,15.1999,1139182.1733991,0
+CXT.US,D,20130304,000000,15.1366,15.289,14.9853,15.1685,877207.04554317,0
+CXT.US,D,20130305,000000,15.2143,15.5194,15.2143,15.466,548125.16103841,0
+CXT.US,D,20130306,000000,15.5225,15.606,15.3941,15.4506,495505.23904216,0
+CXT.US,D,20130307,000000,15.4807,15.5811,15.4116,15.5026,507655.48746048,0
+CXT.US,D,20130308,000000,15.5916,15.7207,15.5116,15.7207,460012.49414331,0
+CXT.US,D,20130311,000000,15.7001,15.8029,15.6742,15.7748,425688.04236157,0
+CXT.US,D,20130312,000000,15.7714,15.8778,15.7347,15.8149,1004314.4159558,0
+CXT.US,D,20130313,000000,15.806,15.9056,15.7207,15.8429,904612.28133864,0
+CXT.US,D,20130314,000000,15.8778,16.009,15.8778,16.0032,348425.89779192,0
+CXT.US,D,20130315,000000,15.9963,16.0925,15.8895,16.0439,1097649.3530846,0
+CXT.US,D,20130318,000000,15.9885,16.2059,15.8922,16.1073,811440.90524629,0
+CXT.US,D,20130319,000000,16.1463,16.2486,15.9433,16.1798,708727.49511962,0
+CXT.US,D,20130320,000000,16.2271,16.2976,16.1306,16.2346,578483.25768742,0
+CXT.US,D,20130321,000000,16.1525,16.2435,16.0203,16.1148,840896.49546231,0
+CXT.US,D,20130322,000000,16.1148,16.1586,15.9998,16.1172,518298.63775768,0
+CXT.US,D,20130325,000000,16.1894,16.2213,15.7837,15.9032,1188288.4538455,0
+CXT.US,D,20130326,000000,15.9909,16.0032,15.8631,15.8868,823015.76930438,0
+CXT.US,D,20130327,000000,15.8659,15.8693,15.6628,15.8429,1243604.2122096,0
+CXT.US,D,20130328,000000,15.8149,15.9861,15.8149,15.9751,1053160.7511837,0
+CXT.US,D,20130401,000000,15.9145,15.9963,15.7426,15.8515,547421.26443531,0
+CXT.US,D,20130402,000000,15.9056,15.922,15.5998,15.6628,886354.78065046,0
+CXT.US,D,20130403,000000,15.7033,15.7546,15.2623,15.368,1151215.5925057,0
+CXT.US,D,20130404,000000,15.3828,15.5516,15.368,15.4475,620007.31580359,0
+CXT.US,D,20130405,000000,15.1972,15.4116,15.139,15.392,671502.75567456,0
+CXT.US,D,20130408,000000,15.4174,15.4968,15.2739,15.4835,517793.35098451,0
+CXT.US,D,20130409,000000,15.4835,15.5886,15.3828,15.5054,705403.70120137,0
+CXT.US,D,20130410,000000,15.5399,15.8457,15.517,15.806,720649.92638008,0
+CXT.US,D,20130411,000000,15.8368,15.8977,15.806,15.8748,326920.54223807,0
+CXT.US,D,20130412,000000,15.8001,15.8001,15.5142,15.5482,538586.0477369,0
+CXT.US,D,20130415,000000,15.4239,15.5142,14.9904,15.0223,922440.43430627,0
+CXT.US,D,20130416,000000,15.2342,15.3198,15.0517,15.3136,576649.03749351,0
+CXT.US,D,20130417,000000,15.1911,15.1911,14.8216,15.0462,835878.67652416,0
+CXT.US,D,20130418,000000,15.0822,15.1664,14.8904,14.9254,1080796.7248698,0
+CXT.US,D,20130419,000000,15.0534,15.3106,14.9158,15.1685,775270.55033947,0
+CXT.US,D,20130422,000000,15.1243,15.1243,14.7884,14.9678,1565124.3195137,0
+CXT.US,D,20130423,000000,15.2424,15.7207,15.1226,15.2311,2085566.7751413,0
+CXT.US,D,20130424,000000,15.1685,15.3965,15.139,15.2681,1423419.1266023,0
+CXT.US,D,20130425,000000,15.2807,15.4143,15.2311,15.3458,1640689.5183306,0
+CXT.US,D,20130426,000000,15.2561,15.3321,15.1113,15.2424,535419.97338944,0
+CXT.US,D,20130429,000000,15.2921,15.3578,15.1513,15.3427,645370.95937684,0
+CXT.US,D,20130430,000000,15.326,15.4776,15.1739,15.3941,1028699.6140435,0
+CXT.US,D,20130501,000000,15.3482,15.4116,15.1846,15.3106,1536985.9797872,0
+CXT.US,D,20130502,000000,15.2972,15.5858,15.2972,15.5605,735720.90759128,0
+CXT.US,D,20130503,000000,15.732,16.0152,15.7094,15.9008,701013.83981367,0
+CXT.US,D,20130506,000000,15.8149,15.9909,15.7806,15.9525,497748.3618271,0
+CXT.US,D,20130507,000000,16.009,16.2976,15.9433,16.2723,1030747.0477313,0
+CXT.US,D,20130508,000000,16.2723,16.5955,16.1696,16.59,1439588.3033436,0
+CXT.US,D,20130509,000000,16.5465,16.6677,16.4784,16.5688,989205.46521834,0
+CXT.US,D,20130510,000000,16.5588,16.6985,16.4818,16.6647,1043966.2843518,0
+CXT.US,D,20130513,000000,16.6647,16.7557,16.5356,16.7181,607199.90250689,0
+CXT.US,D,20130514,000000,16.7242,17.0789,16.6349,17.0762,805389.14689948,0
+CXT.US,D,20130515,000000,16.9814,17.1625,16.893,17.1625,872598.12919606,0
+CXT.US,D,20130516,000000,16.8581,17.1837,16.2634,17.1272,1132698.146599,0
+CXT.US,D,20130517,000000,17.1782,17.27,17.1094,17.2614,1156177.9175208,0
+CXT.US,D,20130520,000000,17.2563,17.4189,17.1594,17.2279,1350374.5201856,0
+CXT.US,D,20130521,000000,17.2306,17.3392,17.1036,17.2101,1156677.3628284,0
+CXT.US,D,20130522,000000,17.2279,17.4025,17.0413,17.0731,791416.3612184,0
+CXT.US,D,20130523,000000,16.9379,17.1128,16.8721,17.0324,471712.94971149,0
+CXT.US,D,20130524,000000,16.9584,16.9814,16.7862,16.9789,215789.58020238,0
+CXT.US,D,20130528,000000,17.1594,17.31,16.9215,17.082,587996.08439381,0
+CXT.US,D,20130529,000000,16.9635,17.0789,16.8136,17.004,364118.99508797,0
+CXT.US,D,20130530,000000,17.0618,17.1337,16.9554,17.1211,495014.55593297,0
+CXT.US,D,20130531,000000,17.0395,17.2967,17.0272,17.1669,880010.94902434,0
+CXT.US,D,20130603,000000,17.1566,17.2107,16.88,17.107,842269.23987494,0
+CXT.US,D,20130604,000000,17.0762,17.2286,16.9433,16.9923,649433.69869169,0
+CXT.US,D,20130605,000000,16.907,16.907,16.4955,16.5178,587394.41343848,0
+CXT.US,D,20130606,000000,16.5297,16.7047,16.4723,16.7047,506355.76136766,0
+CXT.US,D,20130607,000000,16.8348,17.0012,16.7714,17.0012,819180.84714736,0
+CXT.US,D,20130610,000000,17.032,17.1162,16.8543,16.9156,736705.19454249,0
+CXT.US,D,20130611,000000,16.7417,16.8458,16.6016,16.7074,816654.41328153,0
+CXT.US,D,20130612,000000,16.8232,16.8745,16.4414,16.5239,632546.02168336,0
+CXT.US,D,20130613,000000,16.5986,17.107,16.4842,17.0474,806688.8729923,0
+CXT.US,D,20130614,000000,17.0382,17.1628,16.9724,17.0183,478413.11073836,0
+CXT.US,D,20130617,000000,17.1097,17.2392,16.995,17.0762,618202.30293761,0
+CXT.US,D,20130618,000000,17.1211,17.2902,17.096,17.2707,550569.81438605,0
+CXT.US,D,20130619,000000,17.2286,17.2741,17.0012,17.0382,972160.06863922,0
+CXT.US,D,20130620,000000,16.8314,16.8314,16.4096,16.4753,529391.58090496,0
+CXT.US,D,20130621,000000,16.5664,16.5958,16.1911,16.4356,1206908.1254001,0
+CXT.US,D,20130624,000000,16.1706,16.5209,16.0501,16.3397,898861.3584695,0
+CXT.US,D,20130625,000000,16.4486,16.5846,16.3688,16.5297,1153043.9712341,0
+CXT.US,D,20130626,000000,16.6903,16.7876,16.5072,16.6301,727662.60581577,0
+CXT.US,D,20130627,000000,16.7684,16.9283,16.6996,16.8711,459810.96358058,0
+CXT.US,D,20130628,000000,16.7714,17.2173,16.7513,17.2173,3730254.7766655,0
+CXT.US,D,20130701,000000,17.181,17.512,17.1211,17.4377,1240885.0099795,0
+CXT.US,D,20130702,000000,17.3748,17.7082,17.3402,17.5579,1164563.3413691,0
+CXT.US,D,20130703,000000,17.4203,17.7254,17.3717,17.6504,1180612.7680659,0
+CXT.US,D,20130705,000000,17.7856,18.0267,17.6737,17.9606,648618.81424251,0
+CXT.US,D,20130708,000000,18.015,18.0897,17.9722,17.9838,584935.15642689,0
+CXT.US,D,20130709,000000,18.1016,18.2389,18.0496,18.0862,708981.5988726,0
+CXT.US,D,20130710,000000,18.1191,18.493,18.0862,18.3084,2032517.5054245,0
+CXT.US,D,20130711,000000,18.5841,18.5841,18.2995,18.3488,780189.06436262,0
+CXT.US,D,20130712,000000,18.3488,18.3488,18.228,18.3255,808330.32482188,0
+CXT.US,D,20130715,000000,18.2684,18.4296,18.2478,18.3608,708423.73890918,0
+CXT.US,D,20130716,000000,18.4091,18.5782,18.205,18.2341,639731.02435381,0
+CXT.US,D,20130717,000000,18.3115,18.3115,18.1704,18.205,575360.99433187,0
+CXT.US,D,20130718,000000,18.2444,18.4601,18.2023,18.355,915722.7488827,0
+CXT.US,D,20130719,000000,18.3519,18.4296,18.2831,18.3824,846723.35738406,0
+CXT.US,D,20130722,000000,18.3519,18.472,18.2803,18.4029,1061178.1627001,0
+CXT.US,D,20130723,000000,18.0619,18.3307,17.8199,18.1766,2125253.6923307,0
+CXT.US,D,20130724,000000,18.041,18.1704,17.8311,17.9572,1365874.8491173,0
+CXT.US,D,20130725,000000,17.8743,17.9233,17.7308,17.8917,1563693.1604452,0
+CXT.US,D,20130726,000000,17.7976,17.8393,17.6449,17.8082,933258.82857104,0
+CXT.US,D,20130729,000000,17.7421,17.7856,17.5274,17.5555,1159379.0406618,0
+CXT.US,D,20130730,000000,17.6422,17.6422,17.4408,17.4662,1126567.5284668,0
+CXT.US,D,20130731,000000,17.512,17.6305,17.4038,17.497,1013649.0779618,0
+CXT.US,D,20130801,000000,17.6534,17.9263,17.5901,17.8393,1966047.4685245,0
+CXT.US,D,20130802,000000,17.7945,17.803,17.6014,17.7767,987891.13546157,0
+CXT.US,D,20130805,000000,17.7449,17.8664,17.6476,17.788,698525.37547415,0
+CXT.US,D,20130806,000000,17.7572,17.7678,17.359,17.4785,972151.30644084,0
+CXT.US,D,20130807,000000,17.3926,17.6247,17.2998,17.55,965278.82217923,0
+CXT.US,D,20130808,000000,17.6213,17.723,17.497,17.6072,958295.35007147,0
+CXT.US,D,20130809,000000,17.561,17.7647,17.4579,17.5305,1459980.8597034,0
+CXT.US,D,20130812,000000,17.447,17.637,17.4312,17.5846,491614.82296208,0
+CXT.US,D,20130813,000000,17.6123,17.6504,17.4754,17.4925,491772.54253291,0
+CXT.US,D,20130814,000000,17.5555,17.6671,17.4662,17.55,760000.95929834,0
+CXT.US,D,20130815,000000,17.4179,17.4312,16.8485,16.8951,1314896.3789506,0
+CXT.US,D,20130816,000000,16.8889,17.2107,16.8088,17.0902,568368.76002574,0
+CXT.US,D,20130819,000000,17.0762,17.1628,16.9985,17.004,982166.49918758,0
+CXT.US,D,20130820,000000,17.044,17.2392,17.0211,17.1385,671003.310367,0
+CXT.US,D,20130821,000000,17.1536,17.234,17.0474,17.1245,638448.82265772,0
+CXT.US,D,20130822,000000,17.181,17.4723,17.1478,17.4312,856560.38543044,0
+CXT.US,D,20130823,000000,17.4545,17.4692,17.2138,17.2795,453242.23552943,0
+CXT.US,D,20130826,000000,17.3114,17.3833,17.1906,17.2447,681544.23501646,0
+CXT.US,D,20130827,000000,17.0533,17.093,16.7653,16.7742,571201.87083484,0
+CXT.US,D,20130828,000000,16.7311,16.953,16.6321,16.8835,504322.93134385,0
+CXT.US,D,20130829,000000,16.8235,17.0604,16.8235,16.8835,542613.73825827,0
+CXT.US,D,20130830,000000,16.9215,16.9215,16.4828,16.5811,1056852.5574339,0
+CXT.US,D,20130903,000000,16.817,16.9105,16.3986,16.5715,2709446.9826283,0
+CXT.US,D,20130904,000000,16.565,16.8112,16.4161,16.7828,1115197.1157041,0
+CXT.US,D,20130905,000000,16.7592,16.9821,16.7592,16.953,794050.86219756,0
+CXT.US,D,20130906,000000,17.0135,17.2166,16.8235,17.1618,1225048.7967765,0
+CXT.US,D,20130909,000000,17.2388,17.4819,17.195,17.4227,817142.17565795,0
+CXT.US,D,20130910,000000,17.5832,17.762,17.5507,17.5593,744883.24636249,0
+CXT.US,D,20130911,000000,17.5767,17.5802,17.3405,17.3984,1031640.7919659,0
+CXT.US,D,20130912,000000,17.4179,17.4477,17.3032,17.3138,1100570.0858775,0
+CXT.US,D,20130913,000000,17.3956,17.4015,17.1926,17.3802,536415.94327182,0
+CXT.US,D,20130916,000000,17.6028,17.6257,17.4179,17.51,1288127.862904,0
+CXT.US,D,20130917,000000,17.4881,17.5189,17.4042,17.435,598960.51529822,0
+CXT.US,D,20130918,000000,17.4477,17.7562,17.3748,17.6288,713336.41146677,0
+CXT.US,D,20130919,000000,17.7154,17.8253,17.6384,17.8164,831071.15034712,0
+CXT.US,D,20130920,000000,17.9178,18.0475,17.9003,17.9524,2116108.8779563,0
+CXT.US,D,20130923,000000,17.9524,18.1119,17.7247,17.9061,1088440.2825887,0
+CXT.US,D,20130924,000000,17.8976,18.0903,17.8223,17.9325,1262580.2131648,0
+CXT.US,D,20130925,000000,17.8856,18.0711,17.8195,17.9352,608911.45192351,0
+CXT.US,D,20130926,000000,17.9267,18.1084,17.8483,18.0065,872685.75117984,0
+CXT.US,D,20130927,000000,17.9089,17.9352,17.803,17.8048,479376.95255998,0
+CXT.US,D,20130930,000000,17.6202,17.8917,17.6028,17.8106,828644.02139623,0
+CXT.US,D,20131001,000000,17.7133,18.1205,17.5069,17.9845,2065372.8286115,0
+CXT.US,D,20131002,000000,17.8195,17.8917,17.6637,17.7414,905155.53763811,0
+CXT.US,D,20131003,000000,17.7041,17.7325,17.3628,17.4668,1126187.8332037,0
+CXT.US,D,20131004,000000,17.4912,17.6466,17.4066,17.5888,917133.46282166,0
+CXT.US,D,20131007,000000,17.3594,17.4501,17.2536,17.3063,694962.08146687,0
+CXT.US,D,20131008,000000,17.2902,17.3926,17.03,17.0395,719858.40779323,0
+CXT.US,D,20131009,000000,17.0806,17.1645,16.8718,17.0838,1122186.4292775,0
+CXT.US,D,20131010,000000,17.2563,17.4956,17.2306,17.4254,1463161.5377148,0
+CXT.US,D,20131011,000000,17.41,17.4881,17.3429,17.4621,852929.91456889,0
+CXT.US,D,20131014,000000,17.3926,17.5682,17.3539,17.5316,1310272.8589395,0
+CXT.US,D,20131015,000000,17.5223,17.5367,17.2737,17.3265,883755.3284648,0
+CXT.US,D,20131016,000000,17.513,17.513,17.2471,17.3292,1443446.5913629,0
+CXT.US,D,20131017,000000,17.3405,17.3898,17.2618,17.3343,1316394.7148734,0
+CXT.US,D,20131018,000000,17.3539,17.6723,17.2933,17.6435,910850.9665842,0
+CXT.US,D,20131021,000000,17.6603,17.7733,17.5969,17.7387,1108020.8752321,0
+CXT.US,D,20131022,000000,17.8195,18.027,17.7442,18.0157,808572.74564369,0
+CXT.US,D,20131023,000000,17.9753,18.0389,17.9061,18.0013,1051057.8235728,0
+CXT.US,D,20131024,000000,18.027,18.0739,17.9178,17.9784,1382990.3432835,0
+CXT.US,D,20131025,000000,18.0157,18.066,17.9612,18.0253,863675.29051385,0
+CXT.US,D,20131028,000000,17.9845,18.1084,17.9524,18.1084,1131681.7315871,0
+CXT.US,D,20131029,000000,17.3292,18.368,17.3292,18.3481,2894679.8563515,0
+CXT.US,D,20131030,000000,18.3248,18.4382,18.2523,18.3273,1510889.232283,0
+CXT.US,D,20131031,000000,18.2927,18.4111,18.1205,18.3392,1472943.0718381,0
+CXT.US,D,20131101,000000,18.4139,18.4553,18.1489,18.3334,1139299.0027108,0
+CXT.US,D,20131104,000000,18.3574,18.5262,18.2793,18.4988,524064.1642908,0
+CXT.US,D,20131105,000000,18.3971,18.5097,18.2406,18.3361,662682.14264012,0
+CXT.US,D,20131106,000000,18.3769,18.559,18.3605,18.382,509781.78093371,0
+CXT.US,D,20131107,000000,18.3971,18.4779,17.9465,17.9691,750534.8643167,0
+CXT.US,D,20131108,000000,17.9958,18.2927,17.9403,18.2793,404007.44284015,0
+CXT.US,D,20131111,000000,18.2297,18.2848,18.1718,18.1917,366943.34369866,0
+CXT.US,D,20131112,000000,18.1177,18.2581,18.0903,18.1893,468602.36928708,0
+CXT.US,D,20131113,000000,18.1177,18.3711,18.1177,18.3632,290662.56534743,0
+CXT.US,D,20131114,000000,18.3632,18.4693,18.3163,18.4139,412603.1594495,0
+CXT.US,D,20131115,000000,18.4324,18.4457,18.2793,18.4457,531310.50234991,0
+CXT.US,D,20131118,000000,18.4837,18.5228,18.2012,18.3016,476789.18330552,0
+CXT.US,D,20131119,000000,18.2433,18.4111,18.1084,18.1602,527642.06196206,0
+CXT.US,D,20131120,000000,18.1656,18.3423,17.803,17.8483,1117168.6103393,0
+CXT.US,D,20131121,000000,17.877,18.0157,17.8164,17.9722,1418328.2893443,0
+CXT.US,D,20131122,000000,18.0095,18.1372,17.803,18.0389,963441.68125249,0
+CXT.US,D,20131125,000000,18.0739,18.1229,18.0013,18.0366,754840.02445335,0
+CXT.US,D,20131126,000000,18.0599,18.2136,17.9572,18.1756,643046.05607372,0
+CXT.US,D,20131127,000000,18.2215,18.2215,18.0301,18.1663,482814.65505717,0
+CXT.US,D,20131129,000000,18.1523,18.2358,17.3399,18.0811,447409.53214207,0
+CXT.US,D,20131202,000000,18.066,18.1379,17.8239,17.9517,1140417.6433705,0
+CXT.US,D,20131203,000000,17.9116,18.1458,17.8185,18.1458,1050599.2685244,0
+CXT.US,D,20131204,000000,18.0475,18.4015,17.9722,18.3587,1693075.7817035,0
+CXT.US,D,20131205,000000,18.2913,18.419,18.2105,18.3957,1048957.8166948,0
+CXT.US,D,20131206,000000,18.5727,18.8405,18.4741,18.8021,1494100.8601896,0
+CXT.US,D,20131209,000000,18.8545,19.0051,18.7272,18.9504,935764.81730734,0
+CXT.US,D,20131210,000000,18.8898,19.1274,18.8223,19.011,1231979.695694,0
+CXT.US,D,20131211,000000,18.9795,19.0285,18.6778,18.8631,1941305.9410362,0
+CXT.US,D,20131212,000000,18.8631,18.9617,18.7104,18.8046,1323857.1871591,0
+CXT.US,D,20131213,000000,18.8631,18.9076,18.6778,18.8463,2353254.8563401,0
+CXT.US,D,20131216,000000,18.8374,19.1274,18.8374,19.0572,844710.97248981,0
+CXT.US,D,20131217,000000,19.0319,19.1712,18.9939,19.1335,1174432.4974762,0
+CXT.US,D,20131218,000000,19.1363,19.3362,18.9408,19.3239,1004130.4097899,0
+CXT.US,D,20131219,000000,19.2787,19.2952,19.0603,19.0925,1386749.3263879,0
+CXT.US,D,20131220,000000,19.1274,19.3362,19.0867,19.2952,1435987.03981,0
+CXT.US,D,20131223,000000,19.3479,19.4677,19.3181,19.4403,519624.65044562,0
+CXT.US,D,20131224,000000,19.3955,19.5485,19.3396,19.4438,292400.40135921,0
+CXT.US,D,20131226,000000,19.5122,19.555,19.4089,19.4982,446699.79407344,0
+CXT.US,D,20131227,000000,19.5598,19.5598,19.4226,19.5037,393819.9268586,0
+CXT.US,D,20131230,000000,19.5009,19.5728,19.4438,19.4784,316715.5018598,0
+CXT.US,D,20131231,000000,19.5153,19.5454,19.4167,19.5153,1559335.4271182,0
+CXT.US,D,20140102,000000,19.4951,19.5574,19.2907,19.3729,820880.7136328,0
+CXT.US,D,20140103,000000,19.3729,19.5067,19.3328,19.3982,463052.97698064,0
+CXT.US,D,20140106,000000,19.4756,19.6578,19.1931,19.1931,480381.68464073,0
+CXT.US,D,20140107,000000,19.2184,19.4057,19.1794,19.3825,496585.91017552,0
+CXT.US,D,20140108,000000,19.3797,19.4342,19.2544,19.4115,591611.95159137,0
+CXT.US,D,20140109,000000,19.4342,19.6088,19.327,19.5821,558149.11598353,0
+CXT.US,D,20140110,000000,19.6293,19.6817,19.4259,19.6786,477869.85443886,0
+CXT.US,D,20140113,000000,19.7242,19.7629,19.4194,19.4756,1203923.1364858,0
+CXT.US,D,20140114,000000,19.5728,19.9923,19.4756,19.905,1718448.1874751,0
+CXT.US,D,20140115,000000,19.9488,20.0241,19.9025,19.9864,874482.00184745,0
+CXT.US,D,20140116,000000,19.9374,20.0302,19.8553,19.9252,430673.73323896,0
+CXT.US,D,20140117,000000,19.9227,19.9227,19.8652,19.8813,507962.16440375,0
+CXT.US,D,20140121,000000,19.9833,20.085,19.7214,19.9892,2875367.9711253,0
+CXT.US,D,20140122,000000,20.0183,20.0302,19.9488,19.9782,983203.35932901,0
+CXT.US,D,20140123,000000,19.905,19.905,19.5855,19.7187,914072.53485474,0
+CXT.US,D,20140124,000000,19.5372,19.5372,18.947,18.9966,929718.90042608,0
+CXT.US,D,20140127,000000,19.0223,19.0699,18.5988,18.799,1304244.4664551,0
+CXT.US,D,20140128,000000,19.1651,19.6608,19.0161,19.2928,2644200.7327685,0
+CXT.US,D,20140129,000000,19.1819,19.2092,18.5286,18.6193,1936545.1465838,0
+CXT.US,D,20140130,000000,18.7645,18.7645,18.471,18.5453,1690414.9941292,0
+CXT.US,D,20140131,000000,18.3259,18.5286,18.2656,18.3286,1088688.5448761,0
+CXT.US,D,20140203,000000,18.1838,18.3122,17.4254,17.4532,2151478.9520779,0
+CXT.US,D,20140204,000000,17.4415,17.6559,17.3104,17.6445,3375286.4374174,0
+CXT.US,D,20140205,000000,17.5257,17.6791,17.3953,17.6363,1416491.1484176,0
+CXT.US,D,20140206,000000,17.726,18.2307,17.6363,18.2249,2012583.5041132,0
+CXT.US,D,20140207,000000,18.329,18.5453,18.2999,18.5173,1856441.1290067,0
+CXT.US,D,20140210,000000,18.4015,18.5638,18.2687,18.4224,2639787.5055184,0
+CXT.US,D,20140211,000000,18.4508,18.7521,18.3957,18.7521,1984342.938739,0
+CXT.US,D,20140212,000000,18.7775,19.0414,18.6682,19.038,2039530.1848602,0
+CXT.US,D,20140213,000000,18.8987,19.1305,18.799,19.1274,865106.44958237,0
+CXT.US,D,20140214,000000,19.1072,19.3133,19.0726,19.2157,1354989.2779983,0
+CXT.US,D,20140218,000000,19.3362,19.4143,19.1993,19.3297,1077434.9614252,0
+CXT.US,D,20140219,000000,19.3181,19.4342,19.1161,19.1305,1131561.9815426,0
+CXT.US,D,20140220,000000,19.1589,19.227,19.0439,19.2061,643630.20263229,0
+CXT.US,D,20140221,000000,19.2061,19.2449,19.0572,19.1449,1394895.2501472,0
+CXT.US,D,20140224,000000,19.1589,19.6728,19.1535,19.2417,1645984.8068841,0
+CXT.US,D,20140225,000000,19.2952,19.4089,19.1589,19.3328,2352168.3437411,0
+CXT.US,D,20140226,000000,19.4198,19.8748,19.4092,19.8615,2360580.0541846,0
+CXT.US,D,20140227,000000,19.7652,19.931,19.6927,19.832,1379129.1345313,0
+CXT.US,D,20140228,000000,20.1877,20.9218,20.0967,20.8201,4254377.355612,0
+CXT.US,D,20140303,000000,20.5113,20.8876,20.5055,20.8201,3174602.8872197,0
+CXT.US,D,20140304,000000,21.0855,21.2368,20.9714,21.018,2451908.4478846,0
+CXT.US,D,20140305,000000,20.9951,21.146,20.9489,21.0471,1615369.6857493,0
+CXT.US,D,20140306,000000,21.0451,21.3094,21.0242,21.2258,1244109.4989828,0
+CXT.US,D,20140307,000000,21.295,21.3912,21.182,21.3036,681561.75941319,0
+CXT.US,D,20140310,000000,21.2258,21.2899,21.0242,21.2046,1391670.7611438,0
+CXT.US,D,20140311,000000,21.2662,21.2717,20.7677,20.8345,1063146.7366025,0
+CXT.US,D,20140312,000000,20.6657,20.7677,20.5493,20.6811,1575931.0308473,0
+CXT.US,D,20140313,000000,20.7328,20.8461,20.2196,20.2696,1720656.2614665,0
+CXT.US,D,20140314,000000,20.4062,20.5815,20.3558,20.5719,1403289.4361939,0
+CXT.US,D,20140317,000000,20.7818,21.2283,20.7619,21.1985,1863926.9671548,0
+CXT.US,D,20140318,000000,21.1985,21.3094,21.0793,21.1985,1214385.2013498,0
+CXT.US,D,20140319,000000,21.2015,21.2601,20.8663,20.9776,578798.69682907,0
+CXT.US,D,20140320,000000,20.9684,21.0471,20.8372,20.9132,1008508.5882464,0
+CXT.US,D,20140321,000000,21.0704,21.1375,20.7968,20.8345,1592328.0247464,0
+CXT.US,D,20140324,000000,20.9424,20.9893,20.5784,20.6968,687184.17003944,0
+CXT.US,D,20140325,000000,20.8345,21.0211,20.6811,20.765,1286822.2953456,0
+CXT.US,D,20140326,000000,20.8461,20.9249,20.4034,20.4034,838370.06159649,0
+CXT.US,D,20140327,000000,20.3949,20.4233,20.1987,20.3363,585811.37626475,0
+CXT.US,D,20140328,000000,20.3976,20.6126,20.3041,20.3446,619610.09614376,0
+CXT.US,D,20140331,000000,20.5158,20.7968,20.502,20.7414,874914.27030078,0
+CXT.US,D,20140401,000000,20.8461,20.9776,20.6849,20.9629,574090.47556696,0
+CXT.US,D,20140402,000000,20.9571,21.2601,20.9571,21.1642,649717.0097726,0
+CXT.US,D,20140403,000000,21.1488,21.2166,20.8814,21.0153,851241.73101462,0
+CXT.US,D,20140404,000000,21.1395,21.2258,20.4945,20.6564,885677.1706425,0
+CXT.US,D,20140407,000000,20.563,20.6102,20.1169,20.3771,1281602.9458448,0
+CXT.US,D,20140408,000000,20.3712,20.5719,20.1843,20.4411,960062.39341118,0
+CXT.US,D,20140409,000000,20.5055,20.7414,20.3531,20.6968,1397976.6232437,0
+CXT.US,D,20140410,000000,20.7355,20.7588,20.0624,20.2045,689047.59756133,0
+CXT.US,D,20140411,000000,20.0655,20.2572,19.8615,19.9659,669148.64504351,0
+CXT.US,D,20140414,000000,20.1292,20.3192,19.8954,20.0272,1281629.2324399,0
+CXT.US,D,20140415,000000,20.0272,20.2165,19.6204,19.9488,969762.14701625,0
+CXT.US,D,20140416,000000,20.0802,20.6455,20.0655,20.6335,827531.22220216,0
+CXT.US,D,20140417,000000,20.615,20.8057,20.5839,20.703,951133.7132634,0
+CXT.US,D,20140421,000000,20.7092,20.8372,20.563,20.8201,585539.74811501,0
+CXT.US,D,20140422,000000,20.829,20.9811,20.7355,20.9218,545473.13566249,0
+CXT.US,D,20140423,000000,20.9392,21.0964,20.7187,20.7938,866049.84627446,0
+CXT.US,D,20140424,000000,20.8547,20.8547,20.5404,20.6777,1164881.7012435,0
+CXT.US,D,20140425,000000,20.5955,20.6914,20.3387,20.3473,898867.19993507,0
+CXT.US,D,20140428,000000,20.4466,20.703,20.1443,20.4757,1406020.3213552,0
+CXT.US,D,20140429,000000,20.5527,21.1214,20.2977,20.9838,1372297.5405288,0
+CXT.US,D,20140430,000000,20.8965,21.2368,20.7756,21.2015,1624689.7440913,0
+CXT.US,D,20140501,000000,21.2077,21.2368,20.9074,20.9893,815427.70550852,0
+CXT.US,D,20140502,000000,20.9362,21.1704,20.8461,20.8876,744816.06950826,0
+CXT.US,D,20140505,000000,20.7414,21.0362,20.6047,20.9249,514387.77654805,0
+CXT.US,D,20140506,000000,20.8752,20.9838,20.6968,20.8345,853613.36604246,0
+CXT.US,D,20140507,000000,20.8581,21.371,20.6596,21.3539,1631982.8138751,0
+CXT.US,D,20140508,000000,21.2453,21.6299,21.182,21.295,1316236.9953025,0
+CXT.US,D,20140509,000000,21.2283,21.4176,21.1084,21.2601,1066537.707375,0
+CXT.US,D,20140512,000000,21.3974,21.7151,21.3508,21.6487,865871.68157409,0
+CXT.US,D,20140513,000000,21.7647,21.7647,21.4727,21.4935,1011347.540521,0
+CXT.US,D,20140514,000000,21.4816,21.5364,21.1642,21.2341,747117.60694903,0
+CXT.US,D,20140515,000000,21.1704,21.2423,20.7729,21.1793,1218661.1541586,0
+CXT.US,D,20140516,000000,21.1704,21.3067,20.9838,21.2662,630282.45376889,0
+CXT.US,D,20140519,000000,21.2341,21.6299,21.1395,21.5895,1320346.4663421,0
+CXT.US,D,20140520,000000,21.5696,21.6329,21.0622,21.1731,1207857.3635578,0
+CXT.US,D,20140521,000000,21.2809,21.4439,21.0502,21.2512,543481.19589776,0
+CXT.US,D,20140522,000000,21.2546,21.4909,21.1351,21.2981,344450.78046083,0
+CXT.US,D,20140523,000000,21.3011,21.4272,21.2166,21.4207,929432.6686124,0
+CXT.US,D,20140527,000000,21.5179,21.8548,21.4909,21.6919,1012407.7665249,0
+CXT.US,D,20140528,000000,21.7178,21.8233,21.572,21.7004,807115.29998005,0
+CXT.US,D,20140529,000000,21.7706,21.8144,21.5689,21.7528,493405.23216409,0
+CXT.US,D,20140530,000000,21.7124,21.9291,21.5942,21.6919,993458.05216476,0
+CXT.US,D,20140602,000000,21.7706,21.8496,21.4662,21.8116,713777.4421185,0
+CXT.US,D,20140603,000000,21.6658,21.7421,21.2995,21.3381,2196446.5541568,0
+CXT.US,D,20140604,000000,21.2584,21.6795,21.2526,21.5546,693545.52606234,0
+CXT.US,D,20140605,000000,21.6593,21.8617,21.4689,21.7329,653037.88295811,0
+CXT.US,D,20140606,000000,21.8175,22.1897,21.6706,22.1283,819846.77422415,0
+CXT.US,D,20140609,000000,22.0801,22.5262,22.0801,22.342,834616.91995765,0
+CXT.US,D,20140610,000000,22.2797,22.3177,22.1448,22.2212,1201720.90396,0
+CXT.US,D,20140611,000000,22.1448,22.2071,21.976,22.0578,732563.59544217,0
+CXT.US,D,20140612,000000,22.038,22.038,21.7473,21.7473,1010027.3692987,0
+CXT.US,D,20140613,000000,21.8175,21.876,21.6593,21.7096,1075457.6253244,0
+CXT.US,D,20140616,000000,21.6829,21.7675,21.3785,21.4751,1435151.7102312,0
+CXT.US,D,20140617,000000,21.4378,21.6538,21.3522,21.4049,1999545.3529259,0
+CXT.US,D,20140618,000000,21.4511,21.5295,20.7671,21.4224,1686483.68779,0
+CXT.US,D,20140619,000000,21.4898,21.5453,21.3405,21.4809,2230730.1156794,0
+CXT.US,D,20140620,000000,21.5576,21.6295,21.5083,21.6131,1770352.5299371,0
+CXT.US,D,20140623,000000,21.5422,21.8116,21.4408,21.8062,1594171.0071387,0
+CXT.US,D,20140624,000000,21.6884,21.8034,21.6131,21.6247,1362813.9211504,0
+CXT.US,D,20140625,000000,21.5785,21.7706,21.457,21.7452,1114455.2495747,0
+CXT.US,D,20140626,000000,21.7589,21.762,21.4408,21.7178,724473.16560598,0
+CXT.US,D,20140627,000000,21.6357,21.9496,21.6357,21.8466,2824150.0008696,0
+CXT.US,D,20140630,000000,21.8325,21.8942,21.7004,21.7651,1320472.0578522,0
+CXT.US,D,20140701,000000,21.8062,21.9705,21.7791,21.8705,1309414.1634984,0
+CXT.US,D,20140702,000000,21.7589,21.7915,21.5357,21.5836,1182809.1591262,0
+CXT.US,D,20140703,000000,21.6706,21.7589,21.6329,21.6884,601042.99777954,0
+CXT.US,D,20140707,000000,21.6733,21.6733,21.3258,21.4049,679172.59998863,0
+CXT.US,D,20140708,000000,21.3522,21.3522,21.1467,21.2265,690309.35412782,0
+CXT.US,D,20140709,000000,21.2765,21.3104,21.1063,21.1221,528970.99538281,0
+CXT.US,D,20140710,000000,20.79,21.0033,20.6866,20.8996,558966.92116553,0
+CXT.US,D,20140711,000000,20.8845,21.0625,20.8023,20.9571,753937.51802039,0
+CXT.US,D,20140714,000000,21.1355,21.1803,21.0536,21.1495,599243.82637911,0
+CXT.US,D,20140715,000000,21.1618,21.3258,21.1122,21.1916,1118739.9645819,0
+CXT.US,D,20140716,000000,21.332,21.3785,21.1293,21.2765,1506280.3159358,0
+CXT.US,D,20140717,000000,21.1831,21.3635,20.9838,21.0098,820521.46349928,0
+CXT.US,D,20140718,000000,21.0273,21.2409,21.0273,21.2053,610766.11724697,0
+CXT.US,D,20140721,000000,21.1156,21.3049,21.0889,21.2351,408998.97518314,0
+CXT.US,D,20140722,000000,21.3669,21.5141,21.2847,21.3727,630057.55734384,0
+CXT.US,D,20140723,000000,21.4224,21.4717,21.1618,21.2323,489844.85888961,0
+CXT.US,D,20140724,000000,21.2053,21.2793,21.0889,21.1649,912381.43056767,0
+CXT.US,D,20140725,000000,21.0732,21.1738,20.9454,21.0033,484873.77167614,0
+CXT.US,D,20140728,000000,20.9187,21.0156,20.7082,20.7643,996627.04724502,0
+CXT.US,D,20140729,000000,20.7931,21.8353,20.7931,20.9601,1403552.3021452,0
+CXT.US,D,20140730,000000,21.0098,21.08,20.8338,20.9016,1531153.2763998,0
+CXT.US,D,20140731,000000,20.6647,20.7233,20.0823,20.0823,1386749.3263879,0
+CXT.US,D,20140801,000000,20.0463,20.0734,19.6423,19.8478,1688306.2250527,0
+CXT.US,D,20140804,000000,19.8762,19.9734,19.5324,19.8628,1259457.9498093,0
+CXT.US,D,20140805,000000,19.742,20.0204,19.5988,19.7307,1325419.7792033,0
+CXT.US,D,20140806,000000,19.5745,19.9474,19.403,19.8502,909612.57588004,0
+CXT.US,D,20140807,000000,19.9063,20.1319,19.8364,19.9032,1333790.5993877,0
+CXT.US,D,20140808,000000,19.921,20.1525,19.9183,20.1049,621450.15780328,0
+CXT.US,D,20140811,000000,20.184,20.4237,20.1193,20.3134,1023027.5509597,0
+CXT.US,D,20140812,000000,20.3134,20.5298,20.2696,20.3777,679058.69140971,0
+CXT.US,D,20140813,000000,20.5007,20.6061,20.436,20.5065,572752.77994786,0
+CXT.US,D,20140814,000000,20.5538,20.8513,20.5233,20.6674,885364.65223365,0
+CXT.US,D,20140815,000000,20.7609,20.7609,20.2665,20.5325,558432.42706444,0
+CXT.US,D,20140818,000000,20.6797,20.8633,20.6558,20.8054,679122.94753118,0
+CXT.US,D,20140819,000000,20.8054,20.8749,20.7462,20.8311,451422.6189995,0
+CXT.US,D,20140820,000000,20.7376,20.8718,20.7266,20.7671,540116.51172037,0
+CXT.US,D,20140821,000000,20.8109,20.8718,20.5445,20.8608,907950.6789209,0
+CXT.US,D,20140822,000000,20.8691,20.8931,20.6003,20.7082,643694.45875372,0
+CXT.US,D,20140825,000000,20.854,20.8749,20.6558,20.7493,463286.6356041,0
+CXT.US,D,20140826,000000,20.8256,20.8256,20.6198,20.6524,573804.24375327,0
+CXT.US,D,20140827,000000,20.6524,20.7181,20.4558,20.5849,822528.00692799,0
+CXT.US,D,20140828,000000,20.538,20.6322,20.3942,20.5291,611277.24548574,0
+CXT.US,D,20140829,000000,20.5732,20.5732,20.3374,20.4647,481748.58758779,0
+CXT.US,D,20140902,000000,20.5466,20.7115,20.4085,20.5411,788457.65889924,0
+CXT.US,D,20140903,000000,20.6441,20.6524,20.4178,20.5165,629736.27673662,0
+CXT.US,D,20140904,000000,20.5116,20.727,20.2812,20.3915,1304799.4056857,0
+CXT.US,D,20140905,000000,20.4085,20.4147,20.2021,20.4027,1412329.1041878,0
+CXT.US,D,20140908,000000,20.3404,20.4945,20.2812,20.3268,635273.98611188,0
+CXT.US,D,20140909,000000,20.3151,20.3548,20.1111,20.1477,717209.30315012,0
+CXT.US,D,20140910,000000,20.1477,20.2435,19.9439,20.0001,1670443.0232915,0
+CXT.US,D,20140911,000000,19.8755,20.0125,19.7649,19.997,2494510.2564014,0
+CXT.US,D,20140912,000000,19.9505,20.0679,19.9083,20.0371,997716.48057676,0
+CXT.US,D,20140915,000000,19.9083,20.1675,19.8446,20.1528,1169145.9711211,0
+CXT.US,D,20140916,000000,20.1052,20.2203,19.9532,20.1477,972697.48347308,0
+CXT.US,D,20140917,000000,20.2052,20.2905,19.8704,20.0001,875261.83750315,0
+CXT.US,D,20140918,000000,20.1025,20.1141,19.9909,20.0936,425536.16425633,0
+CXT.US,D,20140919,000000,20.1734,20.197,19.8704,19.8704,1031553.1699821,0
+CXT.US,D,20140922,000000,19.783,19.7879,19.4345,19.4445,928033.63760462,0
+CXT.US,D,20140923,000000,19.4112,19.4376,19.2188,19.2274,1190911.2718935,0
+CXT.US,D,20140924,000000,19.2678,19.2678,19.0418,19.0849,1737926.5544707,0
+CXT.US,D,20140925,000000,19.0504,19.0616,18.7885,18.8176,765985.54079094,0
+CXT.US,D,20140926,000000,18.8532,18.8884,18.721,18.7885,1598397.30749,0
+CXT.US,D,20140929,000000,18.6419,18.9709,18.5505,18.9257,927437.80811486,0
+CXT.US,D,20140930,000000,18.9377,18.9795,18.559,18.5881,677271.20294048,0
+CXT.US,D,20141001,000000,18.5536,18.5536,18.2619,18.332,3216722.7748258,0
+CXT.US,D,20141002,000000,18.3149,18.4796,18.2006,18.3564,914580.74236068,0
+CXT.US,D,20141003,000000,18.4854,18.492,18.318,18.3505,723266.9029625,0
+CXT.US,D,20141006,000000,18.3235,18.5063,18.291,18.3471,677513.62376229,0
+CXT.US,D,20141007,000000,18.268,18.3204,17.9893,17.9945,763543.8081761,0
+CXT.US,D,20141008,000000,17.9677,18.0907,17.8007,18.0263,1843870.2950662,0
+CXT.US,D,20141009,000000,18.0383,18.0383,17.4963,17.5356,1180510.5424182,0
+CXT.US,D,20141010,000000,17.5473,17.5709,16.9828,16.9828,2109093.2777878,0
+CXT.US,D,20141013,000000,17.0255,17.0594,16.4832,16.4972,2550851.1919757,0
+CXT.US,D,20141014,000000,16.6448,16.8735,16.5089,16.6479,1205652.2102991,0
+CXT.US,D,20141015,000000,16.4397,17.0386,16.1737,16.8947,1957992.0874818,0
+CXT.US,D,20141016,000000,16.5356,17.2066,16.5037,17.1501,1560857.1289033,0
+CXT.US,D,20141017,000000,17.3415,17.5884,17.3179,17.4388,1495459.0009383,0
+CXT.US,D,20141020,000000,17.3248,17.486,17.2183,17.3552,1625796.7018198,0
+CXT.US,D,20141021,000000,17.4771,17.9893,17.4179,17.8829,1336924.5456744,0
+CXT.US,D,20141022,000000,17.9647,18.0209,17.6856,17.6966,1532739.2343064,0
+CXT.US,D,20141023,000000,17.9442,18.291,17.9089,18.1564,1578553.8488952,0
+CXT.US,D,20141024,000000,18.1441,18.2499,17.8849,18.0263,1643683.2694433,0
+CXT.US,D,20141027,000000,17.941,18.1386,17.7705,18.0085,1621894.6028086,0
+CXT.US,D,20141028,000000,17.7565,18.3817,17.4155,18.0739,2456169.7970294,0
+CXT.US,D,20141029,000000,17.9798,18.053,17.6589,17.7825,2004680.0011757,0
+CXT.US,D,20141030,000000,17.7825,18.2619,17.6702,18.0941,1451335.4906365,0
+CXT.US,D,20141031,000000,18.2557,18.3564,18.0209,18.3351,1325484.0353248,0
+CXT.US,D,20141103,000000,18.3204,18.4495,18.1673,18.2406,1513947.2395171,0
+CXT.US,D,20141104,000000,18.1615,18.2468,18.0359,18.053,1019379.5557014,0
+CXT.US,D,20141105,000000,18.2006,18.3852,18.0907,18.3091,1492044.6643034,0
+CXT.US,D,20141106,000000,18.3204,18.4796,18.2855,18.4064,1141477.8693743,0
+CXT.US,D,20141107,000000,18.4115,18.4796,18.3204,18.3444,1453788.9061825,0
+CXT.US,D,20141110,000000,18.3676,18.391,17.7061,17.8206,2979749.1196765,0
+CXT.US,D,20141111,000000,17.8999,17.9763,17.7911,17.903,1082683.518254,0
+CXT.US,D,20141112,000000,17.8472,18.0972,17.8174,18.053,1051855.1836253,0
+CXT.US,D,20141113,000000,18.0499,18.1793,17.7318,17.7674,924479.10579571,0
+CXT.US,D,20141114,000000,17.7349,18.0085,17.724,17.888,827694.78323856,0
+CXT.US,D,20141117,000000,17.8267,18.0085,17.7349,17.9328,675641.43404205,0
+CXT.US,D,20141118,000000,17.9558,18.1324,17.888,17.9359,925901.50266584,0
+CXT.US,D,20141119,000000,17.9301,17.9301,17.6966,17.8206,961522.75980759,0
+CXT.US,D,20141120,000000,17.6891,18.0441,17.6891,17.953,624017.48192818,0
+CXT.US,D,20141121,000000,18.1564,18.3122,18.1088,18.1673,765243.67466154,0
+CXT.US,D,20141124,000000,18.2094,18.2745,18.1119,18.1886,584704.41853626,0
+CXT.US,D,20141125,000000,18.3683,18.6998,18.278,18.6577,1855453.9213227,0
+CXT.US,D,20141126,000000,18.6905,18.6905,18.33,18.3605,637254.24294547,0
+CXT.US,D,20141128,000000,18.3981,18.3981,17.4192,17.4525,1120048.4528731,0
+CXT.US,D,20141201,000000,17.3429,17.4192,17.0177,17.1334,1510973.933534,0
+CXT.US,D,20141202,000000,17.1478,17.3049,17.1272,17.248,816064.42525738,0
+CXT.US,D,20141203,000000,17.2546,17.7034,17.2546,17.5353,786159.04219124,0
+CXT.US,D,20141204,000000,17.5141,17.5586,17.2662,17.3135,1121532.1851319,0
+CXT.US,D,20141205,000000,17.3594,17.4579,17.2662,17.3227,913701.60179004,0
+CXT.US,D,20141208,000000,17.2388,17.3936,16.8516,16.8721,875218.02651124,0
+CXT.US,D,20141209,000000,16.6602,17.0913,16.6602,17.0645,1199910.0496284,0
+CXT.US,D,20141210,000000,16.9259,16.9588,16.3106,16.361,1729532.368424,0
+CXT.US,D,20141211,000000,16.3401,16.6835,16.3401,16.5034,993221.47280853,0
+CXT.US,D,20141212,000000,16.3788,16.3877,15.9878,16.009,1819470.4933147,0
+CXT.US,D,20141215,000000,16.1579,16.2459,15.8584,15.8584,1734669.9374066,0
+CXT.US,D,20141216,000000,15.8611,16.2956,15.7464,15.8553,2713004.4351699,0
+CXT.US,D,20141217,000000,15.8584,16.3051,15.7231,16.2583,1655290.2615622,0
+CXT.US,D,20141218,000000,16.5383,16.9087,16.4517,16.9087,1208418.144254,0
+CXT.US,D,20141219,000000,16.9968,17.2597,16.9403,17.2364,2334410.2883605,0
+CXT.US,D,20141222,000000,17.248,17.3402,17.0645,17.1892,977873.02198205,0
+CXT.US,D,20141223,000000,17.295,17.6825,17.2916,17.4579,1305783.6926369,0
+CXT.US,D,20141224,000000,17.447,17.447,17.3015,17.4217,350560.95346349,0
+CXT.US,D,20141226,000000,17.4699,17.674,17.4699,17.4936,439809.78541504,0
+CXT.US,D,20141229,000000,17.496,17.7127,17.4169,17.6387,636588.31586868,0
+CXT.US,D,20141230,000000,17.6267,17.6795,17.485,17.5881,684023.93715758,0
+CXT.US,D,20141231,000000,17.6795,17.7325,17.346,17.3539,1125212.3084509,0
+CXT.US,D,20150102,000000,17.4192,17.5264,17.1655,17.3878,770620.74373321,0
+CXT.US,D,20150105,000000,17.2388,17.3402,16.8845,16.9968,837450.03076672,0
+CXT.US,D,20150106,000000,16.9937,17.0772,16.589,16.7451,965982.71878229,0
+CXT.US,D,20150107,000000,16.9173,16.9968,16.7516,16.8434,1174505.515796,0
+CXT.US,D,20150108,000000,16.931,17.2039,16.8632,17.1858,1229415.2923019,0
+CXT.US,D,20150109,000000,17.2306,17.2861,16.8133,16.8228,866137.46825825,0
+CXT.US,D,20150112,000000,16.7862,16.8489,16.3462,16.6455,694307.83732126,0
+CXT.US,D,20150113,000000,16.7985,17.0594,16.5003,16.716,1187204.8619794,0
+CXT.US,D,20150114,000000,16.4616,16.5332,16.1959,16.4438,853958.01251197,0
+CXT.US,D,20150115,000000,16.3969,16.5034,15.9772,15.9802,1192897.3701927,0
+CXT.US,D,20150116,000000,15.8433,15.9323,15.7053,15.9001,1878156.7773217,0
+CXT.US,D,20150120,000000,15.96,16.1805,15.7084,16.1103,2003181.665253,0
+CXT.US,D,20150121,000000,16.1048,16.5503,16.0247,16.5061,1819561.0360312,0
+CXT.US,D,20150122,000000,16.9087,17.0474,16.5709,17.044,2201914.1659451,0
+CXT.US,D,20150123,000000,17.1056,17.1084,16.8516,16.9763,1544644.1411701,0
+CXT.US,D,20150126,000000,16.8845,17.3015,16.7753,17.2861,1593981.1595072,0
+CXT.US,D,20150127,000000,16.7862,17.4237,16.7345,17.3908,2795077.0266494,0
+CXT.US,D,20150128,000000,17.3908,17.7387,17.1478,17.4699,2953582.2745853,0
+CXT.US,D,20150129,000000,17.5079,17.6445,17.3936,17.6141,2243438.2240612,0
+CXT.US,D,20150130,000000,17.4881,18.0623,17.4638,18.0198,2044676.5160412,0
+CXT.US,D,20150202,000000,17.7867,18.3981,17.7651,18.3574,3264535.1706447,0
+CXT.US,D,20150203,000000,18.5374,18.7867,18.5049,18.7059,2934433.9503953,0
+CXT.US,D,20150204,000000,18.6108,18.7121,18.3002,18.3512,1547915.3618981,0
+CXT.US,D,20150205,000000,18.481,18.5587,18.33,18.4478,1392400.9443421,0
+CXT.US,D,20150206,000000,18.4512,18.5727,18.392,18.4043,1449717.4046692,0
+CXT.US,D,20150209,000000,18.9213,20.5096,18.8795,20.237,17048959.873162,0
+CXT.US,D,20150210,000000,20.2928,20.6887,19.9029,20.5651,5618406.3016041,0
+CXT.US,D,20150211,000000,20.1871,20.3148,19.4739,19.9145,5711063.6287251,0
+CXT.US,D,20150212,000000,20.1309,20.3706,20.0717,20.2784,2412119.3050475,0
+CXT.US,D,20150213,000000,20.3795,20.447,20.1248,20.1597,2355503.8205906,0
+CXT.US,D,20150217,000000,20.1597,20.2928,19.9087,20.2343,1776640.8676401,0
+CXT.US,D,20150218,000000,20.2042,20.3795,20.1542,20.2784,1939027.7694577,0
+CXT.US,D,20150219,000000,20.1429,20.6811,20.0323,20.5596,1909726.9780797,0
+CXT.US,D,20150220,000000,20.5065,20.6835,20.1429,20.6301,1372440.6564356,0
+CXT.US,D,20150223,000000,20.5168,20.6691,20.3486,20.5448,1794086.4046119,0
+CXT.US,D,20150224,000000,20.5894,20.8342,20.5065,20.5616,1811578.6733083,0
+CXT.US,D,20150225,000000,20.6462,20.791,20.4202,20.5448,1305348.5034508,0
+CXT.US,D,20150226,000000,20.5031,20.526,20.2504,20.3007,1159419.9309209,0
+CXT.US,D,20150227,000000,20.0217,20.2439,19.8518,19.8518,2665495.7955612,0
+CXT.US,D,20150302,000000,19.7515,20.0867,19.5379,20.0162,3124646.6735305,0
+CXT.US,D,20150303,000000,19.9741,20.0785,19.8704,19.9799,2055822.0323788,0
+CXT.US,D,20150304,000000,19.9799,19.9799,19.6769,19.7392,1794261.6485794,0
+CXT.US,D,20150305,000000,19.767,19.8584,19.6085,19.7074,1489264.1266846,0
+CXT.US,D,20150306,000000,19.5845,19.8108,19.3962,19.4359,1104837.2764878,0
+CXT.US,D,20150309,000000,19.5441,19.6153,19.4126,19.4205,1873375.5377397,0
+CXT.US,D,20150310,000000,19.1891,19.3318,18.9114,18.9254,2108000.9237233,0
+CXT.US,D,20150311,000000,18.9226,19.0116,18.8158,18.9823,2185432.4707949,0
+CXT.US,D,20150312,000000,19.1312,19.3475,19.1069,19.1479,1211537.4868767,0
+CXT.US,D,20150313,000000,19.0391,19.0825,18.6734,18.7973,1409154.2676419,0
+CXT.US,D,20150316,000000,18.9114,19.0168,18.8216,18.976,1497009.9100513,0
+CXT.US,D,20150317,000000,18.8305,19.0531,18.8271,18.9791,1439448.1081695,0
+CXT.US,D,20150318,000000,18.9373,19.4461,18.8658,19.3897,2317052.3733726,0
+CXT.US,D,20150319,000000,19.289,19.3174,18.7652,18.8771,1482861.8804027,0
+CXT.US,D,20150320,000000,18.9398,19.0421,18.8186,18.8271,3099388.176338,0
+CXT.US,D,20150323,000000,18.8008,18.9055,18.6347,18.6409,1325323.3950212,0
+CXT.US,D,20150324,000000,18.6936,18.8483,18.558,18.7354,1328025.0728546,0
+CXT.US,D,20150325,000000,18.8545,18.8658,18.6378,18.6409,750356.69961629,0
+CXT.US,D,20150326,000000,18.558,18.772,18.555,18.7028,966815.12762828,0
+CXT.US,D,20150327,000000,18.7028,18.7354,18.4642,18.697,1644451.4221679,0
+CXT.US,D,20150330,000000,18.8994,18.8994,18.6638,18.6734,1240838.2782548,0
+CXT.US,D,20150331,000000,18.4738,18.5744,18.3731,18.5399,1366301.276105,0
+CXT.US,D,20150401,000000,18.5809,18.7891,18.4207,18.6847,1398385.5258347,0
+CXT.US,D,20150402,000000,18.596,18.8771,18.5231,18.7059,803537.40230879,0
+CXT.US,D,20150406,000000,18.6789,19.2243,18.6604,19.1034,1105173.160759,0
+CXT.US,D,20150407,000000,18.9856,19.0719,18.8244,18.8456,741428.01946855,0
+CXT.US,D,20150408,000000,18.8035,18.8631,18.5265,18.5655,1600018.31419,0
+CXT.US,D,20150409,000000,18.5522,18.6998,18.4738,18.5655,861817.70445759,0
+CXT.US,D,20150410,000000,18.6467,19.137,18.4238,18.4361,1582514.3625624,0
+CXT.US,D,20150413,000000,18.4704,18.6573,18.3587,18.3759,1284929.6604958,0
+CXT.US,D,20150414,000000,18.5231,18.558,18.3964,18.4269,1580496.1362025,0
+CXT.US,D,20150415,000000,18.5015,18.6604,18.4957,18.5744,2139442.6122385,0
+CXT.US,D,20150416,000000,18.5744,18.6573,18.2954,18.4111,1242900.3156065,0
+CXT.US,D,20150417,000000,18.2923,18.2923,18.0431,18.1828,871540.82392505,0
+CXT.US,D,20150420,000000,18.3701,18.4409,18.2338,18.3759,838346.69573413,0
+CXT.US,D,20150421,000000,18.4269,18.4498,18.078,18.2153,696419.52713048,0
+CXT.US,D,20150422,000000,18.2663,18.2872,18.0311,18.2728,534350.98518725,0
+CXT.US,D,20150423,000000,18.2567,18.4026,18.1054,18.2841,1278209.0543395,0
+CXT.US,D,20150424,000000,18.3731,18.43,18.0903,18.1619,1044094.7965947,0
+CXT.US,D,20150427,000000,18.2954,18.3495,18.0369,18.0756,2160512.7786062,0
+CXT.US,D,20150428,000000,17.7791,18.4642,17.651,18.4087,3926306.0446535,0
+CXT.US,D,20150429,000000,18.2759,18.3998,18.1239,18.3136,2561780.5740866,0
+CXT.US,D,20150430,000000,18.2276,18.4269,18.1088,18.1533,2371921.2596193,0
+CXT.US,D,20150501,000000,18.3077,18.4642,18.2187,18.3759,1907369.9467159,0
+CXT.US,D,20150504,000000,18.3964,18.4803,18.2187,18.3279,1244197.1209665,0
+CXT.US,D,20150505,000000,18.3372,18.5655,17.939,18.0163,1503073.3513293,0
+CXT.US,D,20150506,000000,18.0403,18.2358,17.714,17.9517,1464429.1357469,0
+CXT.US,D,20150507,000000,17.8948,17.8948,17.6688,17.7257,1527814.8788176,0
+CXT.US,D,20150508,000000,17.8233,18.0071,17.7907,17.8085,1441133.370991,0
+CXT.US,D,20150511,000000,17.8085,18.0523,17.7342,17.9482,1667008.2415271,0
+CXT.US,D,20150512,000000,17.9688,18.0739,17.7555,18.0071,1196323.3897587,0
+CXT.US,D,20150513,000000,18.1119,18.2598,17.8712,18.2358,850120.16962218,0
+CXT.US,D,20150514,000000,18.3906,18.596,18.2759,18.5686,1661631.1724555,0
+CXT.US,D,20150515,000000,18.533,18.6042,18.367,18.5015,705441.67072765,0
+CXT.US,D,20150518,000000,18.43,18.6998,18.3529,18.6439,1040198.539049,0
+CXT.US,D,20150519,000000,18.6073,18.7028,18.3136,18.5628,1043773.5159874,0
+CXT.US,D,20150520,000000,18.6104,18.7494,18.4676,18.5929,1138159.9169216,0
+CXT.US,D,20150521,000000,18.6378,18.9165,18.6104,18.7028,743960.29479995,0
+CXT.US,D,20150522,000000,18.6734,18.746,18.5231,18.5522,611326.89794319,0
+CXT.US,D,20150526,000000,18.4861,18.5149,18.0677,18.1619,1208386.0161932,0
+CXT.US,D,20150527,000000,18.165,18.419,18.1054,18.3861,849097.91314467,0
+CXT.US,D,20150528,000000,18.3416,18.3505,18.1215,18.2879,525121.46956184,0
+CXT.US,D,20150529,000000,18.242,18.3978,17.9982,18.0773,760704.85590143,0
+CXT.US,D,20150601,000000,18.1533,18.2249,17.8962,18.067,1121123.2825408,0
+CXT.US,D,20150602,000000,18.0013,18.2191,18.0013,18.1386,712720.13684746,0
+CXT.US,D,20150603,000000,18.2101,18.5511,18.1564,18.4067,796863.52787707,0
+CXT.US,D,20150604,000000,18.3022,18.3262,18.1441,18.2574,1128673.3768104,0
+CXT.US,D,20150605,000000,18.1893,18.3769,18.0931,18.368,747646.25958455,0
+CXT.US,D,20150608,000000,18.3471,18.4378,18.2101,18.2512,709814.00771856,0
+CXT.US,D,20150609,000000,18.3416,18.3741,18.0427,18.0866,797877.02215621,0
+CXT.US,D,20150610,000000,18.2074,18.3571,18.1619,18.2903,745254.17942719,0
+CXT.US,D,20150611,000000,18.354,18.4403,18.2215,18.3861,991597.5453757,0
+CXT.US,D,20150612,000000,18.3351,18.3444,18.1413,18.2636,448317.88004067,0
+CXT.US,D,20150615,000000,18.0486,18.115,17.8962,18.1054,836708.16463735,0
+CXT.US,D,20150616,000000,18.0516,18.1533,17.9832,18.0931,609042.8848992,0
+CXT.US,D,20150617,000000,18.1321,18.2215,17.8722,18.0184,671975.91438703,0
+CXT.US,D,20150618,000000,18.0547,18.1711,17.9677,18.0701,617063.21714838,0
+CXT.US,D,20150619,000000,18.004,18.204,17.9376,18.0701,1213038.7435323,0
+CXT.US,D,20150622,000000,18.204,18.2636,18.1026,18.231,668964.63887756,0
+CXT.US,D,20150623,000000,18.2012,18.3262,18.0866,18.3232,614270.99659843,0
+CXT.US,D,20150624,000000,18.3022,18.4039,18.0547,18.1564,598995.56409173,0
+CXT.US,D,20150625,000000,18.1564,18.2215,17.7346,17.864,675994.84271002,0
+CXT.US,D,20150626,000000,17.8548,17.8722,17.7264,17.7802,1785578.3099863,0
+CXT.US,D,20150629,000000,17.5973,17.7291,17.4514,17.4658,1057013.1977375,0
+CXT.US,D,20150630,000000,17.6664,17.7883,17.3953,17.5408,1436299.5582188,0
+CXT.US,D,20150701,000000,17.6956,17.7497,17.4011,17.4261,897646.33362764,0
+CXT.US,D,20150702,000000,17.496,17.5764,17.2987,17.3296,606014.08499298,0
+CXT.US,D,20150706,000000,17.1703,17.2214,16.9828,17.1471,881582.30326689,0
+CXT.US,D,20150707,000000,17.2512,17.2717,16.8533,17.0546,1400208.0630974,0
+CXT.US,D,20150708,000000,16.8992,17.0211,16.6838,16.8249,831351.54069523,0
+CXT.US,D,20150709,000000,16.9464,17.0755,16.7222,16.9796,1597745.9840771,0
+CXT.US,D,20150710,000000,17.1703,17.1851,16.9646,17.0546,713164.08823199,0
+CXT.US,D,20150713,000000,17.1885,17.3111,17.0755,17.245,1135031.8121005,0
+CXT.US,D,20150714,000000,17.2665,17.3203,17.132,17.248,460336.69548329,0
+CXT.US,D,20150715,000000,17.2214,17.3083,17.0098,17.1406,978944.93091701,0
+CXT.US,D,20150716,000000,17.2665,17.4066,17.1471,17.3083,1073410.1916366,0
+CXT.US,D,20150717,000000,17.3111,17.3111,16.917,17.1529,1094521.2482634,0
+CXT.US,D,20150720,000000,17.1258,17.3268,17.0782,17.2601,882911.23668766,0
+CXT.US,D,20150721,000000,17.1936,17.2275,16.5794,16.6451,1309148.3768143,0
+CXT.US,D,20150722,000000,16.5561,16.6451,16.4027,16.4424,818628.82864951,0
+CXT.US,D,20150723,000000,16.3702,16.5075,16.2209,16.2918,1174204.6803184,0
+CXT.US,D,20150724,000000,16.2144,16.3161,15.9761,16.0302,940838.13016855,0
+CXT.US,D,20150727,000000,15.9039,15.9104,15.719,15.7998,1247856.799156,0
+CXT.US,D,20150728,000000,15.3694,16.5849,15.1486,16.0895,2882106.1016783,0
+CXT.US,D,20150729,000000,16.0179,16.1223,15.782,16.0508,1475633.0667403,0
+CXT.US,D,20150730,000000,15.9464,16.0179,15.7073,15.8953,1266274.9401478,0
+CXT.US,D,20150731,000000,15.959,16.0241,15.8118,15.8902,930449.0836243,0
+CXT.US,D,20150803,000000,15.9015,15.9727,15.7399,15.847,1113541.0602106,0
+CXT.US,D,20150804,000000,15.9015,15.9645,15.7549,15.809,712153.51468566,0
+CXT.US,D,20150805,000000,15.9241,16.0737,15.6854,15.7936,982695.15182305,0
+CXT.US,D,20150806,000000,15.7902,15.881,15.6793,15.8029,868179.06048046,0
+CXT.US,D,20150807,000000,15.7902,15.9241,15.5612,15.656,909361.39285986,0
+CXT.US,D,20150810,000000,15.806,16.3134,15.806,16.3134,1288720.771661,0
+CXT.US,D,20150811,000000,16.0795,16.197,16.0302,16.1275,1278682.2130519,0
+CXT.US,D,20150812,000000,16.0052,16.3791,15.9847,16.3346,1487593.4675271,0
+CXT.US,D,20150813,000000,16.2983,16.4236,16.1275,16.2052,757018.89111683,0
+CXT.US,D,20150814,000000,16.2781,16.3195,16.1398,16.2175,662936.24639308,0
+CXT.US,D,20150817,000000,16.1733,16.3671,16.0422,16.3548,734596.42546601,0
+CXT.US,D,20150818,000000,16.5462,16.5561,16.2781,16.3764,738942.47586183,0
+CXT.US,D,20150819,000000,16.2421,16.3374,16.0713,16.2271,1134695.9278293,0
+CXT.US,D,20150820,000000,16.1275,16.2271,16.0083,16.1733,1820063.4020716,0
+CXT.US,D,20150821,000000,16.0713,16.1521,15.8868,15.8922,2006552.190896,0
+CXT.US,D,20150824,000000,15.3365,15.6056,14.5125,14.9808,2224760.1378508,0
+CXT.US,D,20150825,000000,15.4382,15.4382,14.7716,14.8863,2022300.7821151,0
+CXT.US,D,20150826,000000,15.1517,15.2318,14.8497,15.0948,1856227.9155129,0
+CXT.US,D,20150827,000000,15.3866,15.6834,15.2876,15.6084,1011528.6259542,0
+CXT.US,D,20150828,000000,15.4944,15.7981,15.3951,15.7981,954986.15981717,0
+CXT.US,D,20150831,000000,15.7354,15.946,15.5797,15.795,1008534.8748415,0
+CXT.US,D,20150901,000000,15.5344,15.6208,15.0921,15.1674,1123623.4298115,0
+CXT.US,D,20150902,000000,15.368,15.5728,15.2119,15.3951,901098.63978884,0
+CXT.US,D,20150903,000000,15.4163,15.5875,15.2718,15.4163,424770.9322646,0
+CXT.US,D,20150904,000000,15.188,15.3502,15.0797,15.1342,594751.7393437,0
+CXT.US,D,20150908,000000,15.341,15.5245,15.2753,15.5063,741769.74520529,0
+CXT.US,D,20150909,000000,15.6519,15.756,15.302,15.4287,1109326.4427905,0
+CXT.US,D,20150910,000000,15.3978,15.5279,15.2486,15.3653,742222.4587882,0
+CXT.US,D,20150911,000000,15.3205,15.3653,15.1455,15.3328,383197.22169099,0
+CXT.US,D,20150914,000000,15.3653,15.4345,15.0377,15.0609,600391.67436673,0
+CXT.US,D,20150915,000000,15.1226,15.4198,15.0609,15.3711,511916.83660528,0
+CXT.US,D,20150916,000000,15.4375,15.7142,15.4345,15.6964,581769.0820794,0
+CXT.US,D,20150917,000000,15.6208,15.6208,15.2753,15.3054,683287.91249379,0
+CXT.US,D,20150918,000000,15.089,15.1911,14.8446,14.8699,1235394.0323289,0
+CXT.US,D,20150921,000000,14.9387,15.0473,14.7665,14.8332,544845.17811203,0
+CXT.US,D,20150922,000000,14.5929,14.7285,14.4001,14.5207,624011.64046261,0
+CXT.US,D,20150923,000000,14.5772,14.6258,14.2642,14.2944,436816.03430236,0
+CXT.US,D,20150924,000000,14.1365,14.22,13.9767,14.1715,886772.44543981,0
+CXT.US,D,20150925,000000,14.2351,14.2351,14.0266,14.0906,798972.29695355,0
+CXT.US,D,20150928,000000,13.9818,14.0205,13.8328,13.853,779721.74711576,0
+CXT.US,D,20150929,000000,13.8681,13.9427,13.6397,13.802,780019.66186062,0
+CXT.US,D,20150930,000000,13.901,14.055,13.802,14.0129,985919.64082639,0
+CXT.US,D,20151001,000000,14.0609,14.1595,13.8044,13.9161,730127.70429293,0
+CXT.US,D,20151002,000000,13.7832,14.2776,13.6852,14.2745,690875.97628964,0
+CXT.US,D,20151005,000000,14.3848,14.8603,14.3848,14.798,865042.1934609,0
+CXT.US,D,20151006,000000,14.7727,14.9682,14.7063,14.7634,1078059.9982429,0
+CXT.US,D,20151007,000000,14.902,15.1192,14.6166,14.8096,1993119.7407816,0
+CXT.US,D,20151008,000000,14.7758,15.2154,14.7758,15.1489,2793765.6176254,0
+CXT.US,D,20151009,000000,15.2243,15.5128,15.2243,15.3808,1005879.9287328,0
+CXT.US,D,20151012,000000,15.404,15.4287,15.1455,15.1972,746101.19193712,0
+CXT.US,D,20151013,000000,15.1226,15.2961,14.9771,14.9863,878807.60711368,0
+CXT.US,D,20151014,000000,14.9682,15.0671,14.6747,14.7312,1051916.5190139,0
+CXT.US,D,20151015,000000,14.6685,14.6809,14.2043,14.5837,1165877.6711259,0
+CXT.US,D,20151016,000000,14.5706,14.7227,14.2591,14.4299,739444.84190219,0
+CXT.US,D,20151019,000000,14.3392,14.6884,14.3392,14.4871,1148318.2255752,0
+CXT.US,D,20151020,000000,14.496,14.8603,14.4364,14.7162,744465.58157311,0
+CXT.US,D,20151021,000000,14.7227,14.9085,14.5929,14.6166,671914.57899837,0
+CXT.US,D,20151022,000000,14.6655,15.1157,14.6278,14.948,932023.35859968,0
+CXT.US,D,20151023,000000,15.1243,15.2188,14.8332,15.0797,1195803.4993216,0
+CXT.US,D,20151026,000000,15.0767,15.341,15.026,15.251,1909642.2768287,0
+CXT.US,D,20151027,000000,14.948,15.8488,14.948,15.8046,2035701.1041688,0
+CXT.US,D,20151028,000000,15.8344,15.8344,15.2989,15.6656,2356356.6745661,0
+CXT.US,D,20151029,000000,15.5991,15.8426,15.4708,15.531,858861.92287121,0
+CXT.US,D,20151030,000000,15.6026,15.9234,15.4797,15.8255,1210450.9742778,0
+CXT.US,D,20151102,000000,15.8457,16.2555,15.7296,16.123,1331360.549704,0
+CXT.US,D,20151103,000000,15.9902,16.4332,15.9525,16.1436,1215798.8360216,0
+CXT.US,D,20151104,000000,16.2408,16.2767,15.9364,16.0241,1711108.3859666,0
+CXT.US,D,20151105,000000,16.0117,16.0963,15.8046,16.0333,1058432.6738748,0
+CXT.US,D,20151106,000000,15.946,16.0207,15.6427,15.871,724809.04987715,0
+CXT.US,D,20151109,000000,15.871,15.9391,15.5991,15.7324,1344030.6885594,0
+CXT.US,D,20151110,000000,15.6567,15.7745,15.4944,15.7053,759735.17261421,0
+CXT.US,D,20151111,000000,15.7652,15.7772,15.5612,15.6331,538524.71234827,0
+CXT.US,D,20151112,000000,15.468,15.5033,14.9657,14.974,927376.4727262,0
+CXT.US,D,20151113,000000,14.9196,15.2003,14.8514,14.9055,766709.88252356,0
+CXT.US,D,20151116,000000,14.8572,15.2267,14.8096,15.2119,1298601.6106992,0
+CXT.US,D,20151117,000000,15.2243,15.3534,15.0322,15.0442,729791.82002177,0
+CXT.US,D,20151118,000000,15.1846,15.4403,15.064,15.4132,803966.75002935,0
+CXT.US,D,20151119,000000,15.4232,15.4858,15.2961,15.4163,438880.99238693,0
+CXT.US,D,20151120,000000,15.5187,15.7084,15.3441,15.4828,1612264.9467905,0
+CXT.US,D,20151123,000000,15.4132,15.7296,15.4132,15.492,696194.63070545,0
+CXT.US,D,20151124,000000,15.4345,15.8892,15.3931,15.8015,1103341.8612979,0
+CXT.US,D,20151125,000000,15.8169,16.0854,15.5862,15.7197,1141699.8450666,0
+CXT.US,D,20151127,000000,15.6827,15.7768,15.5324,15.7105,456811.37100229,0
+CXT.US,D,20151130,000000,15.7258,15.9768,15.5714,15.7375,751326.38290355,0
+CXT.US,D,20151201,000000,15.7584,15.8899,15.5957,15.7047,844719.73468816,0
+CXT.US,D,20151202,000000,15.6163,15.7351,15.4869,15.5649,707398.56169887,0
+CXT.US,D,20151203,000000,15.6892,15.7861,15.3267,15.529,991320.07576039,0
+CXT.US,D,20151204,000000,15.5259,15.6382,15.4564,15.6132,612492.27032754,0
+CXT.US,D,20151207,000000,15.5382,15.6382,15.2205,15.3236,653484.75507539,0
+CXT.US,D,20151208,000000,15.1147,15.1993,14.7631,14.8093,662813.57561579,0
+CXT.US,D,20151209,000000,14.7305,15.1212,14.6391,14.7117,879911.6441094,0
+CXT.US,D,20151210,000000,14.7151,14.7723,14.543,14.6155,1258710.2422143,0
+CXT.US,D,20151211,000000,14.4495,14.5152,14.1893,14.3005,1421333.7233882,0
+CXT.US,D,20151214,000000,14.3389,14.4467,14.053,14.153,977166.20464619,0
+CXT.US,D,20151215,000000,14.2012,14.355,13.8897,14.0167,1531728.6607601,0
+CXT.US,D,20151216,000000,14.1382,14.2492,13.8955,14.1071,1343986.8775676,0
+CXT.US,D,20151217,000000,14.179,14.2225,13.7955,13.8325,1150619.763016,0
+CXT.US,D,20151218,000000,13.7798,13.7829,13.5719,13.6966,2332970.3670937,0
+CXT.US,D,20151221,000000,13.7829,13.965,13.7257,13.9263,1207804.7903675,0
+CXT.US,D,20151222,000000,13.9458,14.1893,13.8297,14.1245,1627292.1170098,0
+CXT.US,D,20151223,000000,14.3005,14.6768,14.1893,14.6179,1326132.4380048,0
+CXT.US,D,20151224,000000,14.661,14.7689,14.5186,14.7217,642409.33632486,0
+CXT.US,D,20151228,000000,14.6073,14.6675,14.1759,14.3132,1498657.2033465,0
+CXT.US,D,20151229,000000,14.4214,14.7915,14.3679,14.7217,1349098.1599551,0
+CXT.US,D,20151230,000000,14.6511,14.8134,14.5344,14.6039,721818.21949724,0
+CXT.US,D,20151231,000000,14.5662,14.6734,14.4556,14.4735,729607.81385579,0
+CXT.US,D,20160104,000000,14.2913,14.4467,14.0437,14.4303,1836594.7496792,0
+CXT.US,D,20160105,000000,14.4793,14.5693,14.2523,14.3776,1464724.129759,0
+CXT.US,D,20160106,000000,14.1211,14.4125,14.053,14.1612,1303444.1856698,0
+CXT.US,D,20160107,000000,13.8955,14.0951,13.8496,13.8985,1937993.8300491,0
+CXT.US,D,20160108,000000,13.9711,14.0362,13.7349,13.7534,1538355.8034671,0
+CXT.US,D,20160111,000000,13.9958,14.1043,13.8037,13.9588,1945149.6253916,0
+CXT.US,D,20160112,000000,14.1105,14.2314,13.7623,14.0136,1204150.9536436,0
+CXT.US,D,20160113,000000,14.0469,14.179,13.8708,13.8924,1875326.5872454,0
+CXT.US,D,20160114,000000,13.9711,14.0502,13.6233,13.7565,2194206.3521047,0
+CXT.US,D,20160115,000000,13.3816,13.5456,13.2775,13.5141,1834947.4563841,0
+CXT.US,D,20160119,000000,13.6346,13.7688,13.5267,13.677,2754405.8225088,0
+CXT.US,D,20160120,000000,13.4661,13.4863,12.6095,13.0519,1966231.4746905,0
+CXT.US,D,20160121,000000,13.1898,13.4836,12.9971,13.1898,2072674.6605936,0
+CXT.US,D,20160122,000000,13.3816,13.7715,13.324,13.5531,1566269.2467685,0
+CXT.US,D,20160125,000000,13.4295,13.6045,13.158,13.1809,1713775.0150065,0
+CXT.US,D,20160126,000000,12.9136,14.3255,12.8848,14.0742,3845798.9659511,0
+CXT.US,D,20160127,000000,13.9859,14.3098,13.7534,13.904,2571123.998291,0
+CXT.US,D,20160128,000000,14.0681,14.1858,13.8236,13.9352,1446782.0682124,0
+CXT.US,D,20160129,000000,13.9825,14.4673,13.9711,14.4495,2039942.008184,0
+CXT.US,D,20160201,000000,14.3977,14.4303,14.1554,14.331,1300689.9346461,0
+CXT.US,D,20160202,000000,14.153,14.1564,13.8646,13.977,1458456.2371855,0
+CXT.US,D,20160203,000000,14.1731,14.331,13.8037,14.2882,1054460.4772765,0
+CXT.US,D,20160204,000000,14.2855,15.0452,14.2855,14.7976,1489576.6450934,0
+CXT.US,D,20160205,000000,14.7278,14.9363,14.5518,14.6008,818631.74938231,0
+CXT.US,D,20160208,000000,14.3776,14.6426,14.294,14.6357,1171660.7220558,0
+CXT.US,D,20160209,000000,14.4402,14.6908,14.3611,14.3977,1772385.3599609,0
+CXT.US,D,20160210,000000,14.4556,14.4556,14.1564,14.1893,1223819.1682707,0
+CXT.US,D,20160211,000000,13.9229,14.1704,13.7739,13.9742,933381.49934836,0
+CXT.US,D,20160212,000000,14.1704,14.543,13.9557,14.4152,1508748.3351458,0
+CXT.US,D,20160216,000000,14.5977,14.6426,14.267,14.582,1672145.8105098,0
+CXT.US,D,20160217,000000,14.7305,15.0514,14.6641,14.9202,1097576.3347648,0
+CXT.US,D,20160218,000000,14.9237,14.9911,14.6641,14.7754,929418.06494845,0
+CXT.US,D,20160219,000000,14.685,14.685,14.458,14.6703,667177.15040833,0
+CXT.US,D,20160222,000000,14.8415,15.0116,14.6768,14.8932,788425.53083851,0
+CXT.US,D,20160223,000000,14.812,14.9692,14.585,14.61,1606902.4813828,0
+CXT.US,D,20160224,000000,14.4368,14.6179,14.2779,14.5693,1316756.8857397,0
+CXT.US,D,20160225,000000,14.6398,14.7706,14.4056,14.6213,823737.19030425,0
+CXT.US,D,20160226,000000,14.7583,15.2677,14.6861,15.1548,1787251.8898766,0
+CXT.US,D,20160229,000000,15.213,15.2493,14.9418,14.9418,895823.79636491,0
+CXT.US,D,20160301,000000,15.2003,15.5413,14.9699,15.517,1692287.1838494,0
+CXT.US,D,20160302,000000,15.4811,15.6331,15.353,15.5817,1102576.6293062,0
+CXT.US,D,20160303,000000,15.5755,15.8073,15.5635,15.7793,721041.30457436,0
+CXT.US,D,20160304,000000,16.0042,16.1062,15.743,16.0142,896069.13791951,0
+CXT.US,D,20160307,000000,15.9659,16.5677,15.9248,16.502,1380919.5437333,0
+CXT.US,D,20160308,000000,16.2579,16.2613,15.7094,15.7731,1295003.2678984,0
+CXT.US,D,20160309,000000,15.6208,15.7604,15.5755,15.6396,1283904.4832855,0
+CXT.US,D,20160310,000000,15.7218,15.7858,15.4985,15.6943,912658.90018295,0
+CXT.US,D,20160311,000000,15.8193,16.1607,15.8193,16.0651,1173696.4728124,0
+CXT.US,D,20160314,000000,15.9624,16.0966,15.9248,15.9659,460211.1039732,0
+CXT.US,D,20160315,000000,15.7765,15.8364,15.6522,15.7827,580697.17314444,0
+CXT.US,D,20160316,000000,15.743,16.1911,15.743,16.1607,594348.6782183,0
+CXT.US,D,20160317,000000,16.2798,16.7019,16.2131,16.5503,882242.3888781,0
+CXT.US,D,20160318,000000,16.5647,16.8725,16.5647,16.727,1787879.847427,0
+CXT.US,D,20160321,000000,16.6626,16.767,16.5315,16.7174,748195.35734959,0
+CXT.US,D,20160322,000000,16.6106,16.7574,16.5376,16.5931,581170.33185687,0
+CXT.US,D,20160323,000000,16.5253,16.5411,16.1446,16.1542,877908.02141347,0
+CXT.US,D,20160324,000000,16.0073,16.2733,15.9104,16.2579,666446.96721011,0
+CXT.US,D,20160328,000000,16.2613,16.3739,16.0901,16.197,504346.29720615,0
+CXT.US,D,20160329,000000,16.1264,16.5595,16.0936,16.5595,1730464.0821849,0
+CXT.US,D,20160330,000000,16.7513,16.7513,16.3795,16.5315,988694.3369796,0
+CXT.US,D,20160331,000000,16.528,16.6448,16.3223,16.4072,476906.01261721,0
+CXT.US,D,20160401,000000,16.1511,16.5315,15.9039,16.4986,545502.34299042,0
+CXT.US,D,20160404,000000,16.4189,16.4866,16.0617,16.0936,695864.58789986,0
+CXT.US,D,20160405,000000,15.944,16.0771,15.8741,15.9343,569437.74822796,0
+CXT.US,D,20160406,000000,15.9744,16.0716,15.644,16.059,756434.74455825,0
+CXT.US,D,20160407,000000,15.9217,16.0651,15.8645,15.9597,689719.36610367,0
+CXT.US,D,20160408,000000,16.1911,16.425,16.0936,16.1847,530226.91048375,0
+CXT.US,D,20160411,000000,16.3034,16.4007,16.1634,16.2332,527165.98251683,0
+CXT.US,D,20160412,000000,16.2452,16.5849,16.2206,16.4924,481038.84951912,0
+CXT.US,D,20160413,000000,16.6931,16.803,16.626,16.7698,1476398.2987321,0
+CXT.US,D,20160414,000000,16.793,17.0981,16.6448,17.0591,2133379.1709605,0
+CXT.US,D,20160415,000000,16.9947,17.2395,16.9947,17.2176,920100.92733922,0
+CXT.US,D,20160418,000000,17.1197,17.3118,17.0834,17.2052,648472.77760287,0
+CXT.US,D,20160419,000000,17.3536,17.4035,17.2597,17.2926,735069.58417847,0
+CXT.US,D,20160420,000000,17.2861,17.3624,17.157,17.2861,647903.23470824,0
+CXT.US,D,20160421,000000,17.3213,17.3816,17.0645,17.0861,1123789.9115807,0
+CXT.US,D,20160422,000000,17.1655,17.4398,17.0988,17.4234,1062784.5657362,0
+CXT.US,D,20160425,000000,17.4001,17.461,17.1655,17.2505,1175764.3516298,0
+CXT.US,D,20160426,000000,17.6469,17.6675,16.9731,17.3885,1208637.1992134,0
+CXT.US,D,20160427,000000,17.2107,17.4545,16.9947,17.3727,1293954.7248258,0
+CXT.US,D,20160428,000000,17.2412,17.4183,16.9861,17.019,1119359.159934,0
+CXT.US,D,20160429,000000,16.98,17.1806,16.8427,16.9273,863535.09533978,0
+CXT.US,D,20160502,000000,16.98,17.1775,16.7995,17.1563,900610.8774124,0
+CXT.US,D,20160503,000000,17.0074,17.0974,16.6202,16.73,927370.63126063,0
+CXT.US,D,20160504,000000,16.6414,16.7845,16.3548,16.3856,730156.91162089,0
+CXT.US,D,20160505,000000,16.5188,16.5808,16.2699,16.3318,915272.95603259,0
+CXT.US,D,20160506,000000,16.2664,16.5595,16.2664,16.5315,879035.42427154,0
+CXT.US,D,20160509,000000,16.4551,16.5102,16.3254,16.4407,923716.79453676,0
+CXT.US,D,20160510,000000,16.4986,16.8218,16.4459,16.8184,647316.16741687,0
+CXT.US,D,20160511,000000,16.8304,16.992,16.7602,16.8632,728997.38070209,0
+CXT.US,D,20160512,000000,16.9697,17.195,16.7845,16.9009,730130.62502573,0
+CXT.US,D,20160513,000000,16.8485,17.0156,16.5647,16.666,699384.07091524,0
+CXT.US,D,20160516,000000,16.7814,16.9666,16.7814,16.8184,837715.81745088,0
+CXT.US,D,20160517,000000,16.79,16.9861,16.6725,16.7636,428503.62877386,0
+CXT.US,D,20160518,000000,16.6746,16.8975,16.5253,16.6694,781021.47320861,0
+CXT.US,D,20160519,000000,16.5102,16.5808,16.2699,16.4866,460970.49449935,0
+CXT.US,D,20160520,000000,16.5835,16.7786,16.4678,16.7417,681027.26531212,0
+CXT.US,D,20160523,000000,16.7235,16.8403,16.6534,16.7365,767995.00495242,0
+CXT.US,D,20160524,000000,16.8694,17.0156,16.7756,16.98,1284152.745573,0
+CXT.US,D,20160525,000000,17.1197,17.4477,17.1197,17.4183,814685.83937913,0
+CXT.US,D,20160526,000000,17.5627,18.0181,17.5004,17.5685,1142853.5345198,0
+CXT.US,D,20160527,000000,17.5346,17.6329,17.4579,17.5401,1316085.1171973,0
+CXT.US,D,20160531,000000,17.5655,17.6997,17.5223,17.5867,983136.18247478,0
+CXT.US,D,20160601,000000,17.4641,17.7521,17.3847,17.6966,763923.50343917,0
+CXT.US,D,20160602,000000,17.6452,17.7486,17.5288,17.7486,589436.00566066,0
+CXT.US,D,20160603,000000,17.7825,17.7825,17.6018,17.6849,547529.33154865,0
+CXT.US,D,20160606,000000,17.7767,18.2389,17.7767,18.1444,942631.46010335,0
+CXT.US,D,20160607,000000,18.1937,18.3799,18.1389,18.2913,906084.33066623,0
+CXT.US,D,20160608,000000,18.4266,18.4443,18.2119,18.3437,505362.71221808,0
+CXT.US,D,20160609,000000,18.2087,18.3714,18.0838,18.3533,563590.44117663,0
+CXT.US,D,20160610,000000,18.1503,18.2382,17.927,18.0088,499649.75887525,0
+CXT.US,D,20160613,000000,17.8897,18.0698,17.6816,17.7151,441719.94466156,0
+CXT.US,D,20160614,000000,17.6422,17.8068,17.5466,17.6596,628494.96529963,0
+CXT.US,D,20160615,000000,17.7616,17.9143,17.5672,17.6237,527627.45829811,0
+CXT.US,D,20160616,000000,17.486,17.6757,17.3323,17.648,465766.33774522,0
+CXT.US,D,20160617,000000,17.648,17.9517,17.611,17.8596,2433680.1545244,0
+CXT.US,D,20160620,000000,18.3337,18.3337,18.1259,18.1417,611236.35522663,0
+CXT.US,D,20160621,000000,18.1588,18.2742,17.8134,17.9239,559936.60445276,0
+CXT.US,D,20160622,000000,18.0088,18.0657,17.9386,17.9602,601019.63191719,0
+CXT.US,D,20160623,000000,18.2029,18.3564,18.1259,18.2509,783416.47409874,0
+CXT.US,D,20160624,000000,17.611,17.7404,17.3141,17.3354,1306703.7234666,0
+CXT.US,D,20160627,000000,16.9159,17.1149,16.5599,16.6277,1033171.2559493,0
+CXT.US,D,20160628,000000,17.5004,17.5004,16.8571,17.0163,1402494.9968742,0
+CXT.US,D,20160629,000000,17.2775,17.4703,17.0111,17.134,1465433.8678276,0
+CXT.US,D,20160630,000000,17.1789,17.3782,17.0478,17.3782,1731734.6009498,0
+CXT.US,D,20160701,000000,17.3354,17.5956,17.2834,17.3813,632604.43633922,0
+CXT.US,D,20160705,000000,17.2378,17.2546,16.9368,17.0505,735452.20017435,0
+CXT.US,D,20160706,000000,16.9368,17.0848,16.7407,17.0721,1246869.591472,0
+CXT.US,D,20160707,000000,17.1422,17.2974,16.9218,17.0632,623287.29872996,0
+CXT.US,D,20160708,000000,17.3241,17.5254,17.2834,17.5069,500315.68595203,0
+CXT.US,D,20160711,000000,17.5535,17.7397,17.5535,17.6083,549708.19821213,0
+CXT.US,D,20160712,000000,17.7555,17.9517,17.6966,17.8928,501793.57674523,0
+CXT.US,D,20160713,000000,17.9791,18.0181,17.786,17.8596,565786.83223686,0
+CXT.US,D,20160714,000000,18.0681,18.1389,17.8346,17.9633,694155.95921601,0
+CXT.US,D,20160715,000000,18.0461,18.1653,17.9051,18.0119,732265.68069731,0
+CXT.US,D,20160718,000000,17.9568,18.0985,17.8773,17.9756,462369.52550713,0
+CXT.US,D,20160719,000000,17.8565,18.001,17.8407,17.9178,457398.43829369,0
+CXT.US,D,20160720,000000,17.9421,18.0558,17.8534,17.9945,467679.41772457,0
+CXT.US,D,20160721,000000,17.9756,18.0674,17.8733,17.9448,546512.91653675,0
+CXT.US,D,20160722,000000,17.9239,18.0307,17.8199,17.9568,487519.95558648,0
+CXT.US,D,20160725,000000,17.8565,17.9202,17.7096,17.7555,525670.56732688,0
+CXT.US,D,20160726,000000,18.8001,19.4308,18.5296,18.9343,3746637.1669007,0
+CXT.US,D,20160727,000000,19.0226,19.1613,18.9466,18.9993,1798847.1990642,0
+CXT.US,D,20160728,000000,18.9404,19.0576,18.8305,18.9809,1239100.442243,0
+CXT.US,D,20160729,000000,19.0397,19.2465,18.8983,19.088,947675.56563663,0
+CXT.US,D,20160801,000000,19.0962,19.2116,18.8904,19.1582,1097827.517785,0
+CXT.US,D,20160802,000000,19.2911,19.3613,19.1524,19.2657,1496992.3856545,0
+CXT.US,D,20160803,000000,19.2592,19.4126,19.1859,19.3294,1085563.3607877,0
+CXT.US,D,20160804,000000,19.3551,19.4657,19.3054,19.3054,701066.41300396,0
+CXT.US,D,20160805,000000,19.428,19.7981,19.3263,19.7745,660585.05649485,0
+CXT.US,D,20160808,000000,19.7837,19.8194,19.667,19.7745,898186.66919434,0
+CXT.US,D,20160809,000000,19.7745,19.9148,19.5995,19.8666,894383.87509802,0
+CXT.US,D,20160810,000000,19.9429,20.0957,19.9001,19.9669,939701.96511212,0
+CXT.US,D,20160811,000000,20.0628,20.1388,19.9495,19.9525,719861.32852603,0
+CXT.US,D,20160812,000000,19.8967,19.9495,19.6954,19.7656,468695.83273647,0
+CXT.US,D,20160815,000000,19.8111,19.9402,19.7865,19.8878,753370.89585856,0
+CXT.US,D,20160816,000000,19.8358,19.8539,19.6704,19.7016,581141.12452894,0
+CXT.US,D,20160817,000000,19.6923,19.8481,19.6923,19.781,448688.81310537,0
+CXT.US,D,20160818,000000,19.808,19.9669,19.7981,19.9118,510053.40908341,0
+CXT.US,D,20160819,000000,19.8453,20.0011,19.7564,19.9731,558829.64672424,0
+CXT.US,D,20160822,000000,19.8327,19.8847,19.7245,19.8751,354468.89394035,0
+CXT.US,D,20160823,000000,19.9402,20.1785,19.9402,20.0337,740913.970497,0
+CXT.US,D,20160824,000000,20.0107,20.0957,19.8046,19.8666,607360.54281048,0
+CXT.US,D,20160825,000000,19.8505,20.0223,19.8046,19.9669,662352.09983453,0
+CXT.US,D,20160826,000000,20.0223,20.1846,19.8967,19.9857,544357.41573562,0
+CXT.US,D,20160829,000000,20.0227,20.2141,19.9306,20.1525,521336.19986227,0
+CXT.US,D,20160830,000000,20.1857,20.2405,19.9888,20.0994,322259.05270067,0
+CXT.US,D,20160831,000000,19.9056,20.0169,19.742,19.807,637160.77949608,0
+CXT.US,D,20160901,000000,19.7331,19.8964,19.5913,19.8899,531798.2647263,0
+CXT.US,D,20160902,000000,19.9371,20.1056,19.8662,20.0665,754863.3903157,0
+CXT.US,D,20160906,000000,20.1272,20.2323,19.8717,19.9426,551083.86335756,0
+CXT.US,D,20160907,000000,19.9029,19.9398,19.745,19.8135,788235.68320696,0
+CXT.US,D,20160908,000000,19.7944,19.7944,19.6317,19.7204,887756.73239101,0
+CXT.US,D,20160909,000000,19.5427,19.7087,19.1175,19.124,692862.0745888,0
+CXT.US,D,20160912,000000,18.9757,19.2393,18.95,19.188,809635.89238027,0
+CXT.US,D,20160913,000000,18.9757,19.1695,18.8764,18.9168,796285.2227841,0
+CXT.US,D,20160914,000000,18.9631,19.0038,18.7022,18.7535,567807.97932952,0
+CXT.US,D,20160915,000000,18.8001,19.0274,18.6987,18.9052,819443.71309872,0
+CXT.US,D,20160916,000000,18.7435,18.8186,18.5659,18.5844,1245736.3471484,0
+CXT.US,D,20160919,000000,18.7853,19.0154,18.7853,18.9114,576026.92140866,0
+CXT.US,D,20160920,000000,19.0654,19.0798,18.8121,18.8155,472516.15122954,0
+CXT.US,D,20160921,000000,19.0007,19.1661,18.8593,19.1456,503569.38228328,0
+CXT.US,D,20160922,000000,19.4033,19.5814,19.339,19.5485,1190067.1801164,0
+CXT.US,D,20160923,000000,19.4129,19.5338,19.0921,19.0949,470734.50422592,0
+CXT.US,D,20160926,000000,18.9819,19.2229,18.9083,19.0058,431333.81885015,0
+CXT.US,D,20160927,000000,19.0154,19.2085,18.9322,19.1363,404904.10780754,0
+CXT.US,D,20160928,000000,19.1456,19.3171,18.9928,19.3085,809264.95931558,0
+CXT.US,D,20160929,000000,19.2554,19.3321,19.1363,19.188,593010.98259915,0
+CXT.US,D,20160930,000000,19.342,19.6348,19.238,19.4033,618704.66897797,0
+CXT.US,D,20161003,000000,19.2777,19.4215,19.2198,19.2455,575025.11006068,0
+CXT.US,D,20161004,000000,19.339,19.3989,18.9449,19.0058,389806.84000121,0
+CXT.US,D,20161005,000000,19.1726,19.4777,18.9757,19.3664,602722.41913543,0
+CXT.US,D,20161006,000000,19.2842,19.4161,19.1393,19.3517,467127.39922672,0
+CXT.US,D,20161007,000000,19.3085,19.3794,18.6857,18.7932,742914.67246008,0
+CXT.US,D,20161010,000000,18.9083,19.0472,18.6645,18.8032,801384.82224043,0
+CXT.US,D,20161011,000000,18.7535,18.8734,18.6494,18.7504,1161622.1634467,0
+CXT.US,D,20161012,000000,18.8032,18.8898,18.759,18.8186,416993.0208372,0
+CXT.US,D,20161013,000000,18.7535,18.7765,18.458,18.7083,606715.06086327,0
+CXT.US,D,20161014,000000,18.7932,18.9545,18.6771,18.7179,463088.02577418,0
+CXT.US,D,20161017,000000,18.6771,18.8121,18.5816,18.7148,464799.5751908,0
+CXT.US,D,20161018,000000,19.0897,19.0897,18.6645,18.6706,719002.63308492,0
+CXT.US,D,20161019,000000,18.7665,19.0897,18.6857,18.899,945444.12578286,0
+CXT.US,D,20161020,000000,18.7905,18.9911,18.6577,18.6857,423263.83414348,0
+CXT.US,D,20161021,000000,18.5351,18.7022,18.4183,18.609,560129.37281708,0
+CXT.US,D,20161024,000000,18.8247,18.8309,18.5577,18.6371,703733.04204383,0
+CXT.US,D,20161025,000000,19.262,21.0047,19.262,20.7396,4482258.7695767,0
+CXT.US,D,20161026,000000,20.6421,20.9369,20.287,20.7619,1829655.0885634,0
+CXT.US,D,20161027,000000,21.0513,21.0513,20.5859,20.9033,1243060.9559101,0
+CXT.US,D,20161028,000000,20.9064,21.2481,20.7383,21.0047,1004586.0441056,0
+CXT.US,D,20161031,000000,20.9502,21.0783,20.8615,20.9437,837441.26856834,0
+CXT.US,D,20161101,000000,21.0166,21.0882,20.7735,20.7955,1015322.6578521,0
+CXT.US,D,20161102,000000,20.687,20.9561,20.6513,20.6564,936451.18951365,0
+CXT.US,D,20161103,000000,20.6791,20.7989,20.537,20.5986,921073.53135922,0
+CXT.US,D,20161104,000000,20.5712,20.687,20.412,20.4914,1309171.7426766,0
+CXT.US,D,20161107,000000,20.879,21.0608,20.8115,21.0166,1555669.9074632,0
+CXT.US,D,20161108,000000,20.9245,21.2577,20.879,21.0166,1115649.829287,0
+CXT.US,D,20161109,000000,20.9033,21.7654,20.9033,21.7165,1351367.5693351,0
+CXT.US,D,20161110,000000,21.8702,22.4464,21.8644,22.3879,1358181.6389409,0
+CXT.US,D,20161111,000000,22.3167,22.671,22.289,22.646,956443.60548081,0
+CXT.US,D,20161114,000000,22.7566,23.0069,22.7528,22.9942,1351589.5450274,0
+CXT.US,D,20161115,000000,22.7977,22.9634,22.6923,22.81,1523007.3526406,0
+CXT.US,D,20161116,000000,22.6837,22.8984,22.6067,22.7539,839079.79966513,0
+CXT.US,D,20161117,000000,22.5909,22.8306,22.3772,22.7268,1080668.2126269,0
+CXT.US,D,20161118,000000,22.708,22.8559,22.6864,22.708,1092421.2413854,0
+CXT.US,D,20161121,000000,22.7881,22.9299,22.671,22.9103,792762.8190359,0
+CXT.US,D,20161122,000000,23.0195,23.2106,22.9103,23.1702,1035566.2568395,0
+CXT.US,D,20161123,000000,23.1483,23.4315,23.098,23.302,1241618.1139105,0
+CXT.US,D,20161125,000000,23.2966,23.4157,23.1271,23.3575,388717.4066695,0
+CXT.US,D,20161128,000000,23.3606,23.4448,23.2726,23.326,1169216.0687082,0
+CXT.US,D,20161129,000000,22.8819,23.1353,22.48,22.8107,1479018.1960472,0
+CXT.US,D,20161130,000000,22.9278,23.2164,22.7149,22.7296,1706826.5916923,0
+CXT.US,D,20161201,000000,23.1897,23.2353,22.9556,23.0422,1247611.4576014,0
+CXT.US,D,20161202,000000,23.1596,23.2397,22.9377,23.2397,1209183.3762457,0
+CXT.US,D,20161205,000000,23.4811,23.656,23.3017,23.3698,1054892.7457299,0
+CXT.US,D,20161206,000000,23.3113,23.618,23.2596,23.5958,923620.4103546,0
+CXT.US,D,20161207,000000,23.6824,24.0535,23.4879,23.9265,1021502.9284418,0
+CXT.US,D,20161208,000000,24.0371,24.4137,23.6704,23.7628,1097979.3958902,0
+CXT.US,D,20161209,000000,23.7602,23.7694,23.4777,23.6269,959948.48483224,0
+CXT.US,D,20161212,000000,23.5653,23.8314,23.4492,23.6609,1142789.2783983,0
+CXT.US,D,20161213,000000,23.7567,23.9454,23.352,23.4253,963724.99233343,0
+CXT.US,D,20161214,000000,23.3421,23.5396,22.9524,22.9994,941504.05724531,0
+CXT.US,D,20161215,000000,22.9117,23.1692,22.6868,23.0233,943230.21032591,0
+CXT.US,D,20161216,000000,23.0483,23.1445,22.4677,22.4731,3348109.01878,0
+CXT.US,D,20161219,000000,22.4546,22.8569,22.405,22.7607,916239.71858704,0
+CXT.US,D,20161220,000000,22.8408,23.0086,22.6837,22.835,964498.98652352,0
+CXT.US,D,20161221,000000,22.8696,22.9148,22.5354,22.5416,685554.40114105,0
+CXT.US,D,20161222,000000,22.5779,22.6618,22.4824,22.6587,865343.02893857,0
+CXT.US,D,20161223,000000,22.6337,22.6738,22.4824,22.6186,453940.29066695,0
+CXT.US,D,20161227,000000,22.6768,22.7323,22.4765,22.6618,437099.34538327,0
+CXT.US,D,20161228,000000,22.7018,22.7018,22.229,22.3311,528903.81852857,0
+CXT.US,D,20161229,000000,22.4115,22.418,22.1732,22.291,519072.63194781,0
+CXT.US,D,20161230,000000,22.3958,22.4454,22.2016,22.306,558192.92697543,0
+CXT.US,D,20170103,000000,22.5539,22.646,22.2437,22.6405,1143396.7908192,0
+CXT.US,D,20170104,000000,22.6988,23.0295,22.6837,22.9377,1177283.132682,0
+CXT.US,D,20170105,000000,22.986,23.0918,22.609,22.7018,1305725.277981,0
+CXT.US,D,20170106,000000,22.6957,22.8158,22.5451,22.6652,756084.25662314,0
+CXT.US,D,20170109,000000,22.4115,22.4851,22.062,22.1301,1037596.1661305,0
+CXT.US,D,20170110,000000,22.2537,22.773,22.2537,22.5971,691509.7753057,0
+CXT.US,D,20170111,000000,22.6433,22.8217,22.5251,22.8015,633983.02221744,0
+CXT.US,D,20170112,000000,22.8107,22.8408,22.3276,22.6005,738133.43287819,0
+CXT.US,D,20170113,000000,22.6371,22.9501,22.2786,22.8251,581631.80763816,0
+CXT.US,D,20170117,000000,22.6683,22.6683,22.2133,22.2502,727169.00197378,0
+CXT.US,D,20170118,000000,22.2941,22.6156,22.2663,22.4677,993653.74126189,0
+CXT.US,D,20170119,000000,22.4581,22.7443,22.3468,22.4615,615302.01527428,0
+CXT.US,D,20170120,000000,22.492,22.733,22.2841,22.4211,767638.6755517,0
+CXT.US,D,20170123,000000,22.2691,22.453,22.0989,22.2811,880340.99182993,0
+CXT.US,D,20170124,000000,22.3834,23.1384,22.3183,23.0025,913616.90053903,0
+CXT.US,D,20170125,000000,22.9959,23.3113,22.8193,23.2743,793104.54477269,0
+CXT.US,D,20170126,000000,23.2586,23.3143,22.9456,23.0737,895715.72925157,0
+CXT.US,D,20170127,000000,23.1261,23.1931,22.9501,22.9959,998075.73071029,0
+CXT.US,D,20170130,000000,22.7573,22.8847,22.429,22.8569,1242917.8400033,0
+CXT.US,D,20170131,000000,22.0345,22.3246,20.9139,22.2811,5022617.7021189,0
+CXT.US,D,20170201,000000,22.6868,23.1931,22.4615,23.0514,2545754.5132522,0
+CXT.US,D,20170202,000000,22.9025,23.1596,22.7799,22.9025,1982450.3038892,0
+CXT.US,D,20170203,000000,22.9148,23.3171,22.8289,23.3085,1489626.2975509,0
+CXT.US,D,20170206,000000,23.2305,23.2644,22.8819,22.9586,1174631.1073061,0
+CXT.US,D,20170207,000000,22.9586,23.1566,22.8868,22.9614,820950.81121984,0
+CXT.US,D,20170208,000000,22.9059,22.9059,22.5683,22.6433,1118071.1167723,0
+CXT.US,D,20170209,000000,22.77,22.8662,22.5714,22.6405,1597118.0265267,0
+CXT.US,D,20170210,000000,22.8083,22.8251,22.6707,22.7799,1302632.2219534,0
+CXT.US,D,20170213,000000,22.8877,23.0918,22.7244,22.7296,1186401.6604614,0
+CXT.US,D,20170214,000000,22.7512,22.7713,22.4824,22.6618,943373.32623272,0
+CXT.US,D,20170215,000000,22.6487,22.8819,22.646,22.8474,695286.28280686,0
+CXT.US,D,20170216,000000,22.8847,22.9312,22.7272,22.8381,1343855.4445919,0
+CXT.US,D,20170217,000000,22.7272,22.9679,22.6005,22.8217,1288872.6497662,0
+CXT.US,D,20170221,000000,22.8877,23.0887,22.7707,23.0545,1340890.9008071,0
+CXT.US,D,20170222,000000,22.909,23.0387,22.7799,22.8939,994284.61954515,0
+CXT.US,D,20170223,000000,23.0117,23.0117,22.3091,22.381,874078.94072202,0
+CXT.US,D,20170224,000000,22.1164,22.7628,22.0068,22.746,1242979.1753919,0
+CXT.US,D,20170227,000000,22.8374,23.0535,22.7528,23.0483,1000923.4451833,0
+CXT.US,D,20170228,000000,22.9925,23.0083,22.4392,22.4618,1129499.9441908,0
+CXT.US,D,20170301,000000,22.8652,23.2914,22.8378,23.2534,1251607.020062,0
+CXT.US,D,20170302,000000,23.1631,23.176,22.4646,22.4769,1181389.6829888,0
+CXT.US,D,20170303,000000,22.5663,22.6816,22.393,22.4951,1263044.6096789,0
+CXT.US,D,20170306,000000,22.8069,23.5146,22.7909,23.4027,2235458.7820711,0
+CXT.US,D,20170307,000000,23.4171,23.4982,23.1699,23.1791,1350976.1911409,0
+CXT.US,D,20170308,000000,23.2565,23.3845,23.0949,23.1233,984599.46960399,0
+CXT.US,D,20170309,000000,23.0918,23.0918,22.5265,22.6471,1121245.9533181,0
+CXT.US,D,20170310,000000,22.8898,23.0672,22.6447,23.0514,985639.25047825,0
+CXT.US,D,20170313,000000,23.1072,23.1569,22.9052,23.0363,526663.61647643,0
+CXT.US,D,20170314,000000,22.8717,23.1418,22.6265,22.999,669364.77927019,0
+CXT.US,D,20170315,000000,23.1387,23.3589,23.0483,23.2654,1555815.9441028,0
+CXT.US,D,20170316,000000,23.4373,23.4564,23.0483,23.1038,862282.10097165,0
+CXT.US,D,20170317,000000,23.0976,23.3996,23.0624,23.3555,2313091.8597054,0
+CXT.US,D,20170320,000000,23.3966,23.3966,23.1791,23.3123,876295.77691181,0
+CXT.US,D,20170321,000000,23.3373,23.4328,22.6816,22.7258,701329.27895529,0
+CXT.US,D,20170322,000000,22.6851,22.8432,22.5882,22.7494,441141.63956859,0
+CXT.US,D,20170323,000000,22.7426,22.9582,22.6416,22.7874,735066.6634457,0
+CXT.US,D,20170324,000000,22.8069,22.9582,22.3896,22.4896,1032157.7616702,0
+CXT.US,D,20170327,000000,22.0746,22.5789,21.9233,22.517,1023378.0388949,0
+CXT.US,D,20170328,000000,22.5009,22.9305,22.3923,22.834,653826.48081216,0
+CXT.US,D,20170329,000000,22.794,22.9494,22.6501,22.8959,431272.48346149,0
+CXT.US,D,20170330,000000,22.9436,23.2007,22.8747,23.1387,399512.43507192,0
+CXT.US,D,20170331,000000,23.0329,23.3681,22.9826,23.25,702553.0659955,0
+CXT.US,D,20170403,000000,23.3031,23.3589,22.7258,23.0048,827475.72827911,0
+CXT.US,D,20170404,000000,22.9891,23.2407,22.9552,23.2257,948598.51719917,0
+CXT.US,D,20170405,000000,23.3555,23.5479,22.9309,22.9857,1559969.2261343,0
+CXT.US,D,20170406,000000,23.0795,23.3811,22.9141,23.2469,489266.5537966,0
+CXT.US,D,20170407,000000,23.1507,23.3246,22.669,23.2195,862317.14976518,0
+CXT.US,D,20170410,000000,23.1818,23.4763,23.1356,23.3715,741755.14154134,0
+CXT.US,D,20170411,000000,23.3407,23.5338,23.1569,23.5081,582697.87510755,0
+CXT.US,D,20170412,000000,23.4171,23.4434,22.8933,22.971,599465.80207139,0
+CXT.US,D,20170413,000000,22.9271,23.0387,22.7494,22.7593,500610.67996412,0
+CXT.US,D,20170417,000000,22.9021,23.2719,22.6782,23.2435,746416.63107874,0
+CXT.US,D,20170418,000000,23.0114,23.3373,23.0083,23.2688,634400.68700682,0
+CXT.US,D,20170419,000000,23.4434,23.5581,23.2315,23.3434,597161.34389781,0
+CXT.US,D,20170420,000000,23.5277,24.006,23.3907,23.9156,1227671.6148245,0
+CXT.US,D,20170421,000000,23.9522,23.9868,23.6728,23.7817,898291.81557487,0
+CXT.US,D,20170424,000000,24.2295,24.3278,24.0518,24.2066,842315.97159965,0
+CXT.US,D,20170425,000000,25.4539,25.5864,24.9626,24.9773,1766754.1871362,0
+CXT.US,D,20170426,000000,25.0523,25.1619,24.9688,24.9965,831944.44945218,0
+CXT.US,D,20170427,000000,24.966,25.04,24.779,24.8722,993945.81454118,0
+CXT.US,D,20170428,000000,24.8999,24.9236,24.7482,24.8287,1023348.831567,0
+CXT.US,D,20170501,000000,24.9187,24.9626,24.5123,24.651,920781.45807993,0
+CXT.US,D,20170502,000000,24.651,24.8567,24.487,24.6486,636623.36466218,0
+CXT.US,D,20170503,000000,24.5555,24.651,24.3596,24.6106,734835.92555504,0
+CXT.US,D,20170504,000000,24.6106,24.7712,24.2918,24.4901,708429.58037476,0
+CXT.US,D,20170505,000000,24.5462,24.7853,24.4219,24.7853,510748.54348813,0
+CXT.US,D,20170508,000000,24.6236,24.7911,24.5648,24.651,709986.33095336,0
+CXT.US,D,20170509,000000,24.6859,24.7715,24.4517,24.5298,585390.79074254,0
+CXT.US,D,20170510,000000,24.4932,24.6174,24.4213,24.5928,564367.35609953,0
+CXT.US,D,20170511,000000,24.5329,24.5363,24.1234,24.3569,626532.23286286,0
+CXT.US,D,20170512,000000,24.3161,24.3343,24.0926,24.1707,429733.25727967,0
+CXT.US,D,20170515,000000,24.3569,24.6675,24.2045,24.4059,537154.88866841,0
+CXT.US,D,20170516,000000,24.8567,24.8753,24.5682,24.7325,940329.92266258,0
+CXT.US,D,20170517,000000,24.3662,24.3901,23.993,24.0268,533842.77768131,0
+CXT.US,D,20170518,000000,23.7756,24.0741,23.7628,23.8505,837131.6708923,0
+CXT.US,D,20170519,000000,23.9772,24.1453,23.8687,23.9898,818649.27377907,0
+CXT.US,D,20170522,000000,24.2918,24.435,23.8687,23.919,619128.17523295,0
+CXT.US,D,20170523,000000,24.0183,24.0833,23.6752,24.0649,530294.08733798,0
+CXT.US,D,20170524,000000,24.1138,24.2134,23.9614,24.0419,473921.0237029,0
+CXT.US,D,20170525,000000,24.0833,24.2045,23.7786,23.9091,532791.31387588,0
+CXT.US,D,20170526,000000,23.9372,24.134,23.9091,24.0652,568275.29657638,0
+CXT.US,D,20170530,000000,23.8961,24.084,23.781,24.0272,553747.57166468,0
+CXT.US,D,20170531,000000,24.1022,24.2638,23.9436,24.208,892108.62425237,0
+CXT.US,D,20170601,000000,24.3299,24.7582,24.1898,24.7489,1052462.6960462,0
+CXT.US,D,20170602,000000,24.726,24.8828,24.5613,24.6332,533544.86293642,0
+CXT.US,D,20170605,000000,24.6075,24.7999,24.4579,24.4644,492861.97586462,0
+CXT.US,D,20170606,000000,24.3713,24.4737,24.1652,24.3682,440227.45020442,0
+CXT.US,D,20170607,000000,24.4175,24.5206,24.0621,24.2213,533924.5581995,0
+CXT.US,D,20170608,000000,24.2213,24.6695,24.0063,24.6174,473184.9990391,0
+CXT.US,D,20170609,000000,24.6705,24.8633,24.589,24.7705,823553.1841383,0
+CXT.US,D,20170612,000000,24.6675,24.9544,24.5394,24.7325,497876.87406997,0
+CXT.US,D,20170613,000000,24.7797,24.7797,24.3114,24.6455,752696.2065834,0
+CXT.US,D,20170614,000000,24.6575,24.6575,24.0909,24.4175,950053.04213001,0
+CXT.US,D,20170615,000000,24.1148,24.574,24.1148,24.5709,1086328.5927795,0
+CXT.US,D,20170616,000000,24.5709,24.8075,24.3364,24.7767,2693231.0741623,0
+CXT.US,D,20170619,000000,24.8239,25.082,24.6575,25.0389,949699.63346209,0
+CXT.US,D,20170620,000000,24.8732,25.1978,24.7489,24.8386,1215331.5187747,0
+CXT.US,D,20170621,000000,24.8485,25.1766,24.4545,24.4925,2031165.2061414,0
+CXT.US,D,20170622,000000,24.5425,24.602,24.208,24.4956,714948.65596842,0
+CXT.US,D,20170623,000000,24.499,24.7424,24.386,24.7325,1004241.397636,0
+CXT.US,D,20170626,000000,24.8016,24.9544,24.6045,24.8828,808712.94081776,0
+CXT.US,D,20170627,000000,24.9448,24.9448,24.2936,24.349,1556403.0113942,0
+CXT.US,D,20170628,000000,24.3799,24.8485,24.3799,24.7547,661788.39840551,0
+CXT.US,D,20170629,000000,24.7736,24.7828,24.2672,24.5175,671014.99329815,0
+CXT.US,D,20170630,000000,24.6739,24.9201,24.5678,24.7705,649153.30834358,0
+CXT.US,D,20170703,000000,24.9643,25.257,24.8763,24.9982,431736.87997558,0
+CXT.US,D,20170705,000000,25.0605,25.4101,24.8828,25.3354,1167892.976753,0
+CXT.US,D,20170706,000000,25.2005,25.5439,25.0759,25.1508,1334377.666679,0
+CXT.US,D,20170707,000000,25.1851,25.5439,25.082,25.5097,687759.55439966,0
+CXT.US,D,20170710,000000,25.3693,25.8655,25.1766,25.685,764250.62551199,0
+CXT.US,D,20170711,000000,25.4696,25.6042,25.2324,25.5816,793127.91063499,0
+CXT.US,D,20170712,000000,25.8655,26.1496,25.7031,26.0154,957468.78269112,0
+CXT.US,D,20170713,000000,26.0154,26.114,25.5559,25.8035,920579.92751723,0
+CXT.US,D,20170714,000000,25.7949,26.2119,25.7562,25.9808,994711.0465329,0
+CXT.US,D,20170717,000000,25.938,26.0523,25.7531,26.0096,1491641.603178,0
+CXT.US,D,20170718,000000,25.8089,26.0308,25.7096,25.7682,1669108.2484052,0
+CXT.US,D,20170719,000000,25.798,25.9774,25.7096,25.9774,1035011.3176088,0
+CXT.US,D,20170720,000000,25.9527,26.0339,25.685,25.9965,940870.25822925,0
+CXT.US,D,20170721,000000,25.9158,26.1181,25.6408,26.0692,893612.80164069,0
+CXT.US,D,20170724,000000,26.1027,26.3177,25.9452,26.2807,1262372.8411365,0
+CXT.US,D,20170725,000000,25.4381,25.7774,23.653,24.1744,7336355.0437716,0
+CXT.US,D,20170726,000000,24.134,24.1744,23.3822,23.4657,3076659.0337441,0
+CXT.US,D,20170727,000000,23.4934,23.653,23.1569,23.6468,2132459.1401307,0
+CXT.US,D,20170728,000000,23.5095,23.7427,23.2503,23.553,1584033.1436147,0
+CXT.US,D,20170731,000000,23.6095,23.6691,23.2658,23.5595,1864236.5648309,0
+CXT.US,D,20170801,000000,23.6095,23.706,23.4811,23.6999,1394810.5488962,0
+CXT.US,D,20170802,000000,23.6406,23.9121,23.5564,23.7749,2344872.3532246,0
+CXT.US,D,20170803,000000,23.781,23.9022,23.3562,23.5376,1547877.3923718,0
+CXT.US,D,20170804,000000,23.6691,23.8372,23.5691,23.7875,1064680.1213188,0
+CXT.US,D,20170807,000000,23.7749,23.8961,23.6311,23.7875,1074210.4724219,0
+CXT.US,D,20170808,000000,23.756,23.957,23.6061,23.694,1016692.481532,0
+CXT.US,D,20170809,000000,23.6129,23.6691,23.313,23.4578,1832888.3397651,0
+CXT.US,D,20170810,000000,23.3407,23.3887,22.9761,23.0045,975699.99678417,0
+CXT.US,D,20170811,000000,22.9224,23.1973,22.2273,23.1196,734377.37050656,0
+CXT.US,D,20170814,000000,23.4383,23.8088,23.3562,23.5811,985303.36620709,0
+CXT.US,D,20170815,000000,23.6276,23.8933,23.3948,23.5625,887099.56751263,0
+CXT.US,D,20170816,000000,23.6595,23.8211,23.4215,23.4479,1169496.4590563,0
+CXT.US,D,20170817,000000,23.3887,23.4315,22.8888,22.895,813514.6255292,0
+CXT.US,D,20170818,000000,22.8672,23.1791,22.7891,22.9326,724414.7509501,0
+CXT.US,D,20170821,000000,22.936,22.936,22.6642,22.77,859843.28908964,0
+CXT.US,D,20170822,000000,22.8706,23.0822,22.7923,23.0573,546752.41662578,0
+CXT.US,D,20170823,000000,22.9484,23.1846,22.9192,22.9484,455225.41309578,0
+CXT.US,D,20170824,000000,23.0141,23.0507,22.773,22.7857,900140.63943276,0
+CXT.US,D,20170825,000000,22.9946,23.1103,22.8415,22.9881,961385.48536632,0
+CXT.US,D,20170828,000000,23.0696,23.1445,22.8798,22.9847,691717.14733397,0
+CXT.US,D,20170829,000000,22.8408,23.1513,22.8381,23.1329,576938.19004,0
+CXT.US,D,20170830,000000,23.0638,23.1483,22.9634,23.0795,576739.5802101,0
+CXT.US,D,20170831,000000,23.1914,23.3264,23.0668,23.2671,792091.05049356,0
+CXT.US,D,20170901,000000,23.3209,23.4674,23.2897,23.2931,433217.69150157,0
+CXT.US,D,20170905,000000,23.2332,23.3578,22.8189,22.9542,1313307.5003113,0
+CXT.US,D,20170906,000000,23.051,23.136,22.7649,22.8076,1234141.0379607,0
+CXT.US,D,20170907,000000,22.7597,22.9035,22.3581,22.6286,1907957.0140073,0
+CXT.US,D,20170908,000000,22.5776,23.136,22.4656,22.9946,1165410.353879,0
+CXT.US,D,20170911,000000,23.1641,23.4468,22.9559,23.3808,1639728.5972418,0
+CXT.US,D,20170912,000000,23.4403,23.5458,23.302,23.5253,999074.62132544,0
+CXT.US,D,20170913,000000,23.4705,23.7125,23.3578,23.5619,1077426.1992268,0
+CXT.US,D,20170914,000000,23.5523,23.807,23.4403,23.7314,1337529.1373625,0
+CXT.US,D,20170915,000000,23.6845,23.9539,23.5968,23.9067,1188008.0634974,0
+CXT.US,D,20170918,000000,23.9755,24.107,23.8885,24.0639,689269.57325356,0
+CXT.US,D,20170919,000000,24.0796,24.0861,23.9868,24.0231,858330.34950291,0
+CXT.US,D,20170920,000000,24.0861,24.5562,24.0203,24.5065,1218649.4712274,0
+CXT.US,D,20170921,000000,24.5093,24.5832,24.4021,24.4836,693866.80666955,0
+CXT.US,D,20170922,000000,24.4805,24.6469,24.4418,24.5593,462664.51951919,0
+CXT.US,D,20170925,000000,24.5363,24.713,24.386,24.6116,691833.97664572,0
+CXT.US,D,20170926,000000,24.6654,24.9979,24.5285,24.8567,1547471.4105136,0
+CXT.US,D,20170927,000000,24.8852,25.1704,24.7212,25.1639,1021210.8551625,0
+CXT.US,D,20170928,000000,25.141,25.2423,24.9519,25.2358,814382.08316869,0
+CXT.US,D,20170929,000000,25.2203,25.2203,25.0512,25.0728,981716.70633748,0
+CXT.US,D,20171002,000000,25.0451,25.3426,25.0451,25.3303,935653.8294612,0
+CXT.US,D,20171003,000000,25.3488,25.4772,25.2796,25.4429,697535.24705738,0
+CXT.US,D,20171004,000000,25.4203,25.6175,25.3426,25.3734,758295.25134732,0
+CXT.US,D,20171005,000000,25.4049,25.4868,25.2673,25.3022,713219.58215505,0
+CXT.US,D,20171006,000000,25.1919,25.3549,25.1612,25.2735,479301.01350734,0
+CXT.US,D,20171009,000000,25.2923,25.5234,25.2358,25.3022,709077.98305479,0
+CXT.US,D,20171010,000000,25.4265,25.4265,25.1766,25.2895,654507.01155289,0
+CXT.US,D,20171011,000000,25.2923,25.3608,25.1639,25.3046,595137.27607235,0
+CXT.US,D,20171012,000000,25.2358,25.6846,25.1889,25.5186,1028828.1262864,0
+CXT.US,D,20171013,000000,25.6429,25.812,25.5299,25.5898,778129.94774366,0
+CXT.US,D,20171016,000000,25.7682,25.9445,25.5932,25.8692,1131372.133911,0
+CXT.US,D,20171017,000000,25.7815,25.9907,25.6559,25.7185,1064481.5114888,0
+CXT.US,D,20171018,000000,25.8059,25.9336,25.5494,25.8599,824934.69074933,0
+CXT.US,D,20171019,000000,25.7593,25.9842,25.7028,25.9353,1075676.6802839,0
+CXT.US,D,20171020,000000,26.1541,26.492,26.0233,26.3643,826698.81335621,0
+CXT.US,D,20171023,000000,26.3677,26.4684,26.0757,26.2075,1224049.9061614,0
+CXT.US,D,20171024,000000,26.6437,27.1144,26.2489,26.8939,1804358.6218444,0
+CXT.US,D,20171025,000000,26.6645,26.7498,26.4684,26.6183,1982237.0903953,0
+CXT.US,D,20171026,000000,26.9035,27.1665,26.722,26.9843,1539541.620981,0
+CXT.US,D,20171027,000000,26.9788,26.9788,26.5365,26.7467,980936.87068175,0
+CXT.US,D,20171030,000000,26.5618,26.6806,25.9192,25.9606,1166160.9822068,0
+CXT.US,D,20171031,000000,26.0853,26.203,25.964,26.0534,1267814.1663297,0
+CXT.US,D,20171101,000000,26.2602,26.3865,26.0353,26.1229,867647.48711214,0
+CXT.US,D,20171102,000000,26.1229,26.4142,25.9842,26.4047,821193.23204164,0
+CXT.US,D,20171103,000000,26.393,26.5019,26.2311,26.4461,715424.73541369,0
+CXT.US,D,20171106,000000,26.4078,26.6279,26.4078,26.5906,826044.5692106,0
+CXT.US,D,20171107,000000,26.6152,26.6152,26.4684,26.5837,854536.31760497,0
+CXT.US,D,20171108,000000,26.5591,26.5906,26.3899,26.4108,756405.53723033,0
+CXT.US,D,20171109,000000,26.1359,26.1986,25.6877,25.9161,884070.76760641,0
+CXT.US,D,20171110,000000,25.8473,26.0418,25.6781,25.913,553256.8885555,0
+CXT.US,D,20171113,000000,25.7315,25.8922,25.6158,25.8599,1073795.7283653,0
+CXT.US,D,20171114,000000,25.7185,25.9219,25.6497,25.9065,678816.27058791,0
+CXT.US,D,20171115,000000,25.6528,25.7562,25.4737,25.5309,673614.44548381,0
+CXT.US,D,20171116,000000,25.6001,25.8692,25.5429,25.8312,909787.81984761,0
+CXT.US,D,20171117,000000,25.6994,25.8788,25.6247,25.7949,656539.84157673,0
+CXT.US,D,20171120,000000,25.762,25.8911,25.7093,25.8599,449126.9230243,0
+CXT.US,D,20171121,000000,25.9253,26.0791,25.8658,25.9473,684041.46155433,0
+CXT.US,D,20171122,000000,26.0075,26.0705,25.9414,25.9675,414787.86757859,0
+CXT.US,D,20171124,000000,26.1106,26.1167,25.7881,25.8692,224534.25418422,0
+CXT.US,D,20171127,000000,25.822,25.9972,25.8035,25.9695,484254.57632409,0
+CXT.US,D,20171128,000000,25.9842,26.3204,25.9445,26.2865,642502.79977422,0
+CXT.US,D,20171129,000000,26.3454,26.5063,26.1506,26.2732,555771.63949015,0
+CXT.US,D,20171130,000000,26.3811,26.972,26.3811,26.8652,962790.3578397,0
+CXT.US,D,20171201,000000,26.7864,26.7864,25.7655,26.239,925968.67952008,0
+CXT.US,D,20171204,000000,26.5505,26.7707,26.3554,26.4023,1424228.1695859,0
+CXT.US,D,20171205,000000,26.4663,26.4663,25.9493,25.9743,762603.3322168,0
+CXT.US,D,20171206,000000,25.9524,27.4784,25.9524,27.1634,1888931.3605945,0
+CXT.US,D,20171207,000000,27.1076,27.3144,26.8525,27.3051,1377537.3351592,0
+CXT.US,D,20171208,000000,27.4592,27.4965,27.0288,27.0627,814139.66234688,0
+CXT.US,D,20171211,000000,26.9935,26.9935,26.569,26.6197,856183.61090016,0
+CXT.US,D,20171212,000000,26.6324,26.8083,26.2893,26.7546,1171064.8925661,0
+CXT.US,D,20171213,000000,26.8457,26.9439,26.6824,26.7864,639579.14624857,0
+CXT.US,D,20171214,000000,26.8395,26.921,26.5721,26.6922,1164957.6402962,0
+CXT.US,D,20171215,000000,26.833,27.1329,26.7145,26.984,2579094.6780827,0
+CXT.US,D,20171218,000000,27.299,28.1422,27.0032,27.9105,2042804.326321,0
+CXT.US,D,20171219,000000,27.9345,28.2655,27.5229,27.8287,1164951.7988306,0
+CXT.US,D,20171220,000000,28.0988,28.171,27.8622,28.0923,934681.22544117,0
+CXT.US,D,20171221,000000,28.2748,28.5045,28.0457,28.4675,1154203.5021528,0
+CXT.US,D,20171222,000000,28.4949,28.5452,27.941,28.0293,709037.09279569,0
+CXT.US,D,20171226,000000,27.967,28.2439,27.967,28.0423,315964.87353203,0
+CXT.US,D,20171227,000000,28.0389,28.1361,27.9194,28.0457,453966.57726207,0
+CXT.US,D,20171228,000000,28.1611,28.1611,27.9345,28.0888,397859.30031115,0
+CXT.US,D,20171229,000000,28.234,28.3066,28.0354,28.0758,457725.56036648,0
+CXT.US,D,20180102,000000,28.171,28.3911,27.9793,28.2309,766341.87019166,0
+CXT.US,D,20180103,000000,28.2655,28.3693,27.9947,28.3323,668246.13861052,0
+CXT.US,D,20180104,000000,28.5606,28.753,28.5192,28.6555,554983.04163604,0
+CXT.US,D,20180105,000000,28.7411,28.7596,28.5966,28.7465,890023.22103828,0
+CXT.US,D,20180108,000000,28.7465,28.8476,28.7116,28.8157,800637.11464549,0
+CXT.US,D,20180109,000000,28.8729,28.9294,28.6996,28.7284,991962.63697482,0
+CXT.US,D,20180110,000000,28.6808,28.6808,28.1878,28.4346,1025656.2104733,0
+CXT.US,D,20180111,000000,28.5966,28.8318,28.4199,28.8188,1124753.7534024,0
+CXT.US,D,20180112,000000,28.9517,29.1735,28.7863,29.0393,486620.36988626,0
+CXT.US,D,20180116,000000,29.269,29.4522,28.9517,29.0455,617790.4796138,0
+CXT.US,D,20180117,000000,29.1838,29.4142,29.0116,29.3382,557094.73144529,0
+CXT.US,D,20180118,000000,29.2656,29.3608,29.0876,29.1242,407640.83443447,0
+CXT.US,D,20180119,000000,29.254,29.3752,29.1718,29.3071,1052599.9704875,0
+CXT.US,D,20180122,000000,29.2122,29.2612,28.7596,29.1026,624709.6956001,0
+CXT.US,D,20180123,000000,29.0304,29.3543,28.6497,29.1143,888557.01317627,0
+CXT.US,D,20180124,000000,29.269,29.3382,29.0116,29.1594,590116.5364014,0
+CXT.US,D,20180125,000000,29.317,29.5997,29.0759,29.5341,809148.13000386,0
+CXT.US,D,20180126,000000,29.5309,29.6816,29.2725,29.609,1012986.0716178,0
+CXT.US,D,20180129,000000,29.483,29.5775,29.3443,29.3926,723091.65899495,0
+CXT.US,D,20180130,000000,29.32,30.6389,28.9701,30.4749,1500917.8505281,0
+CXT.US,D,20180131,000000,31.4685,32.3001,30.9782,31.45,2439217.8638997,0
+CXT.US,D,20180201,000000,30.569,31.4685,30.557,31.3178,1480764.7942574,0
+CXT.US,D,20180202,000000,31.1477,31.1507,30.5403,30.5748,1035458.1897262,0
+CXT.US,D,20180205,000000,30.3167,30.6006,29.3409,29.483,1836880.9814929,0
+CXT.US,D,20180206,000000,28.9575,29.7206,28.9575,29.3892,2881571.6075774,0
+CXT.US,D,20180207,000000,29.2971,29.7008,29.2447,29.2937,918182.00589427,0
+CXT.US,D,20180208,000000,29.3604,29.4324,28.1241,28.1487,1156212.9663143,0
+CXT.US,D,20180209,000000,28.4381,28.4853,27.4688,28.1487,1296422.7440358,0
+CXT.US,D,20180212,000000,28.3723,28.6497,28.0888,28.473,1017720.5794751,0
+CXT.US,D,20180213,000000,28.3593,28.6209,28.2063,28.5206,735198.09642134,0
+CXT.US,D,20180214,000000,28.2628,29.2317,28.2628,29.1903,1042199.2410121,0
+CXT.US,D,20180215,000000,29.405,29.6782,29.0427,29.6686,664291.46640898,0
+CXT.US,D,20180216,000000,29.5084,30.0781,29.4775,29.7665,587274.66339396,0
+CXT.US,D,20180220,000000,29.4864,29.861,29.4864,29.4864,910109.1004548,0
+CXT.US,D,20180221,000000,29.5593,29.9555,29.4227,29.4289,808534.77611736,0
+CXT.US,D,20180222,000000,29.4984,30.0188,29.3957,29.6193,618176.01634245,0
+CXT.US,D,20180223,000000,29.8103,29.9555,29.3443,29.6532,453925.68700297,0
+CXT.US,D,20180226,000000,29.7665,29.8952,29.4864,29.849,764265.22917594,0
+CXT.US,D,20180227,000000,29.8261,30.1133,29.4885,29.4885,800409.29748764,0
+CXT.US,D,20180228,000000,29.5953,29.997,29.1536,29.1567,763605.14356476,0
+CXT.US,D,20180301,000000,28.9201,29.1506,28.3829,28.5319,867124.67594222,0
+CXT.US,D,20180302,000000,28.3391,29.0646,28.1881,29.0146,742245.82465052,0
+CXT.US,D,20180305,000000,28.8537,29.5734,28.8215,29.4094,1422466.9677118,0
+CXT.US,D,20180306,000000,29.5799,29.6583,29.2279,29.5262,826266.54490288,0
+CXT.US,D,20180307,000000,29.1845,29.76,29.1845,29.684,849956.60858578,0
+CXT.US,D,20180308,000000,29.7915,30.0668,29.545,29.9463,623001.06691628,0
+CXT.US,D,20180309,000000,30.1862,30.6522,30.0096,30.6125,987844.40373689,0
+CXT.US,D,20180312,000000,30.6694,30.7258,30.1045,30.2872,1133171.3053114,0
+CXT.US,D,20180313,000000,30.3218,30.4006,29.9367,30.0161,640291.80505003,0
+CXT.US,D,20180314,000000,30.2058,30.2338,29.6943,29.8425,718354.23040491,0
+CXT.US,D,20180315,000000,29.8826,30.0668,29.5891,29.8545,387379.71105035,0
+CXT.US,D,20180316,000000,29.6973,30.0726,29.5262,29.9213,1121663.6181075,0
+CXT.US,D,20180319,000000,29.8357,29.9689,29.5135,29.8545,407380.88921588,0
+CXT.US,D,20180320,000000,29.8545,30.4451,29.8545,30.0911,487648.46782937,0
+CXT.US,D,20180321,000000,30.0377,30.3948,29.8747,30.2403,964583.68777451,0
+CXT.US,D,20180322,000000,30.0312,30.1421,29.2701,29.3019,1140776.893504,0
+CXT.US,D,20180323,000000,29.4375,29.6217,28.7712,28.8311,542125.97588185,0
+CXT.US,D,20180326,000000,29.3019,29.5891,29.078,29.5392,1078188.5104858,0
+CXT.US,D,20180327,000000,29.6908,29.6908,28.7305,28.8811,524289.06071585,0
+CXT.US,D,20180328,000000,28.8784,29.0444,28.5284,28.635,584318.88180758,0
+CXT.US,D,20180329,000000,28.8,29.5765,28.8,29.2923,513017.9528682,0
+CXT.US,D,20180402,000000,29.2098,29.3748,28.1881,28.5531,410491.46964028,0
+CXT.US,D,20180403,000000,28.6771,29.092,28.5408,29.0116,1035502.000718,0
+CXT.US,D,20180404,000000,28.4627,29.052,28.1974,29.0304,1045429.571481,0
+CXT.US,D,20180405,000000,29.2666,29.4905,29.1313,29.3806,588314.44426822,0
+CXT.US,D,20180406,000000,29.1567,29.295,28.2847,28.4993,530498.53863348,0
+CXT.US,D,20180409,000000,28.724,28.9263,28.5158,28.5251,491357.7984763,0
+CXT.US,D,20180410,000000,29.0681,29.5734,28.8938,29.3615,668544.05335541,0
+CXT.US,D,20180411,000000,29.0814,29.3248,28.9876,29.1943,419902.0706989,0
+CXT.US,D,20180412,000000,29.2923,29.507,28.8537,29.3841,805970.37272525,0
+CXT.US,D,20180413,000000,29.5799,29.6066,29.2054,29.3118,287157.68599601,0
+CXT.US,D,20180416,000000,29.5669,29.7216,29.3909,29.5891,474770.95694563,0
+CXT.US,D,20180417,000000,29.8576,30.3218,29.8278,30.1606,1352757.8381445,0
+CXT.US,D,20180418,000000,30.3913,30.3913,29.9712,30.1705,441687.81660086,0
+CXT.US,D,20180419,000000,30.1232,30.3218,29.938,30.1606,733375.5591586,0
+CXT.US,D,20180420,000000,30.0822,30.3348,29.8716,30.0312,514399.45947923,0
+CXT.US,D,20180423,000000,30.1294,30.2872,29.997,30.1394,1062796.2486673,0
+CXT.US,D,20180424,000000,30.4892,30.9001,27.4359,27.7287,2827216.7703021,0
+CXT.US,D,20180425,000000,28.1327,28.4271,27.2616,27.3969,3409683.9075189,0
+CXT.US,D,20180426,000000,27.502,27.5455,26.7529,26.8227,2079839.2181345,0
+CXT.US,D,20180427,000000,26.7467,26.9799,26.4533,26.883,1219102.1848103,0
+CXT.US,D,20180430,000000,26.9011,27.1059,26.3865,26.4177,1040531.5025873,0
+CXT.US,D,20180501,000000,26.3235,26.7026,25.8651,26.6234,1861140.5880704,0
+CXT.US,D,20180502,000000,26.6331,26.9296,26.4115,26.6735,1247293.097727,0
+CXT.US,D,20180503,000000,26.6522,26.8004,26.1541,26.4177,966301.07865671,0
+CXT.US,D,20180504,000000,26.2253,26.8915,26.0716,26.7559,784908.96855591,0
+CXT.US,D,20180507,000000,26.8378,27.123,26.745,26.9652,559180.13465941,0
+CXT.US,D,20180508,000000,26.9525,27.2616,26.8474,27.1534,628284.67253859,0
+CXT.US,D,20180509,000000,27.2548,27.3174,27.0151,27.2055,677554.5140214,0
+CXT.US,D,20180510,000000,27.3209,27.3634,27.1473,27.2391,405216.62621635,0
+CXT.US,D,20180511,000000,27.2874,27.5619,27.2333,27.4479,716008.88197224,0
+CXT.US,D,20180514,000000,27.5742,27.5742,27.0874,27.1699,525536.21361842,0
+CXT.US,D,20180515,000000,27.0408,27.1825,26.9066,27.0442,615377.95432692,0
+CXT.US,D,20180516,000000,27.1069,27.3191,27.0185,27.0939,459644.48181138,0
+CXT.US,D,20180517,000000,27.0477,27.5054,27.0477,27.3277,1017919.189305,0
+CXT.US,D,20180518,000000,27.3051,27.5486,27.3051,27.5085,722010.98786159,0
+CXT.US,D,20180521,000000,27.6817,27.9786,27.6804,27.8047,826941.23417798,0
+CXT.US,D,20180522,000000,27.9372,27.944,27.4479,27.4568,515322.41104174,0
+CXT.US,D,20180523,000000,27.3051,27.3537,27.0151,27.2356,362828.03119353,0
+CXT.US,D,20180524,000000,27.1442,27.3174,27.0408,27.2777,552847.98596447,0
+CXT.US,D,20180525,000000,27.1856,27.1856,26.7155,26.7943,942397.80147992,0
+CXT.US,D,20180529,000000,26.5858,26.8799,26.3961,26.5663,604580.00519167,0
+CXT.US,D,20180530,000000,26.7601,27.2264,26.7601,27.0073,1166169.7444052,0
+CXT.US,D,20180531,000000,27.0237,27.1281,26.3602,26.3602,759983.43490159,0
+CXT.US,D,20180601,000000,26.5317,26.7255,26.493,26.5759,1127548.8946852,0
+CXT.US,D,20180604,000000,26.7317,26.998,26.5759,26.7532,1055205.2641387,0
+CXT.US,D,20180605,000000,26.7505,26.9607,26.6396,26.9443,501238.63751458,0
+CXT.US,D,20180606,000000,27.0676,27.1185,26.7371,27.0494,676687.05638191,0
+CXT.US,D,20180607,000000,27.1093,27.263,27.0395,27.1281,1084628.726294,0
+CXT.US,D,20180608,000000,27.1185,27.3174,26.9665,27.1562,565044.96610749,0
+CXT.US,D,20180611,000000,27.1596,27.437,27.0607,27.1316,405590.48001388,0
+CXT.US,D,20180612,000000,27.1343,27.2452,26.8874,27.0706,464931.00816649,0
+CXT.US,D,20180613,000000,27.0863,27.0863,26.6176,26.6272,929678.01016697,0
+CXT.US,D,20180614,000000,26.7317,26.8299,26.4619,26.7474,872060.71436216,0
+CXT.US,D,20180615,000000,26.5259,26.5608,26.2177,26.4495,1196118.9384632,0
+CXT.US,D,20180618,000000,26.2503,26.6142,26.1797,26.5728,651221.18716092,0
+CXT.US,D,20180619,000000,26.3892,26.5091,25.9161,26.3286,1068929.7875324,0
+CXT.US,D,20180620,000000,26.4044,26.4044,26.1236,26.2554,740250.96415302,0
+CXT.US,D,20180621,000000,26.1222,26.1222,25.32,25.3936,724330.04969911,0
+CXT.US,D,20180622,000000,25.6631,25.9034,25.5409,25.6723,1348540.2999916,0
+CXT.US,D,20180625,000000,25.5391,25.6785,25.0756,25.5169,498995.51472964,0
+CXT.US,D,20180626,000000,25.5891,26.0274,25.5313,25.9545,940134.23356545,0
+CXT.US,D,20180627,000000,26.0335,26.2811,25.7665,25.7767,1510567.9516758,0
+CXT.US,D,20180628,000000,25.7422,25.7422,25.0348,25.3738,952921.2017326,0
+CXT.US,D,20180629,000000,25.457,25.8278,25.4056,25.4152,1346840.4335062,0
+CXT.US,D,20180702,000000,25.2314,25.494,25.1444,25.2152,1226269.663084,0
+CXT.US,D,20180703,000000,25.3936,25.5891,25.2632,25.2755,576193.40317783,0
+CXT.US,D,20180705,000000,25.5032,25.533,25.1995,25.5169,952962.09199171,0
+CXT.US,D,20180706,000000,25.4908,25.5765,25.2947,25.4789,561040.64144848,0
+CXT.US,D,20180709,000000,25.5641,26.037,25.51,25.8942,838320.40913901,0
+CXT.US,D,20180710,000000,26.0151,26.0876,25.7774,25.9514,690516.72615612,0
+CXT.US,D,20180711,000000,25.6723,25.9545,25.5765,25.6751,1128489.3706445,0
+CXT.US,D,20180712,000000,25.9004,25.9004,25.5265,25.7483,638518.92024478,0
+CXT.US,D,20180713,000000,25.6881,26.2472,25.6881,25.9887,732654.13815876,0
+CXT.US,D,20180716,000000,25.9706,26.2526,25.697,25.7511,741544.84878023,0
+CXT.US,D,20180717,000000,25.7103,26.0431,25.7103,26.012,651484.05311228,0
+CXT.US,D,20180718,000000,26.0305,26.4529,25.8723,26.3602,1206134.13121,0
+CXT.US,D,20180719,000000,26.227,26.9754,26.227,26.8299,1377718.4205923,0
+CXT.US,D,20180720,000000,26.7255,27.0706,26.6806,26.7566,1189813.0763634,0
+CXT.US,D,20180723,000000,26.6875,26.7618,26.0151,26.1606,1291413.687296,0
+CXT.US,D,20180724,000000,27.6444,27.6708,26.427,26.5379,1945009.4302175,0
+CXT.US,D,20180725,000000,26.5345,27.9813,26.4475,27.9149,1954498.8910615,0
+CXT.US,D,20180726,000000,27.9971,28.3083,27.918,28.222,1447094.5866212,0
+CXT.US,D,20180727,000000,28.2857,28.4131,28.0823,28.1713,1165918.561385,0
+CXT.US,D,20180730,000000,28.7551,29.2937,27.969,28.0029,2034196.9267804,0
+CXT.US,D,20180731,000000,28.2251,28.8407,28.1916,28.7267,1317317.6664359,0
+CXT.US,D,20180801,000000,28.5706,28.7616,28.0334,28.095,1378831.2197864,0
+CXT.US,D,20180802,000000,27.918,28.3134,27.6931,28.2542,699016.05858337,0
+CXT.US,D,20180803,000000,28.3237,28.527,28.1916,28.4097,721017.93871201,0
+CXT.US,D,20180806,000000,28.4343,28.6438,28.349,28.4542,567346.50354824,0
+CXT.US,D,20180807,000000,28.6339,28.8031,28.537,28.5839,676117.51348731,0
+CXT.US,D,20180808,000000,28.5904,28.8092,28.3367,28.6699,901124.92638397,0
+CXT.US,D,20180809,000000,28.6373,28.8373,28.4131,28.4727,492534.85379183,0
+CXT.US,D,20180810,000000,28.3203,28.4161,28.0885,28.2381,388369.83946716,0
+CXT.US,D,20180813,000000,28.273,28.4001,27.8392,28.0854,825063.20299219,0
+CXT.US,D,20180814,000000,28.0162,28.3456,28.0162,28.1943,559513.0981978,0
+CXT.US,D,20180815,000000,27.9491,28.0015,27.4602,27.9628,894810.30208577,0
+CXT.US,D,20180816,000000,28.0727,28.4281,28.0727,28.2001,761954.92953677,0
+CXT.US,D,20180817,000000,28.1943,28.537,28.0669,28.3525,970685.09857883,0
+CXT.US,D,20180820,000000,28.4542,28.5706,28.273,28.4672,576190.48244503,0
+CXT.US,D,20180821,000000,28.4542,29.0975,28.4542,28.964,786343.04835719,0
+CXT.US,D,20180822,000000,28.9328,28.9328,28.4881,28.701,1006382.2947732,0
+CXT.US,D,20180823,000000,28.6219,28.7164,28.4161,28.6096,496159.48318777,0
+CXT.US,D,20180824,000000,28.7582,28.7931,28.5144,28.7397,1045569.766655,0
+CXT.US,D,20180827,000000,28.8503,29.1327,28.8503,29.0407,365707.8737273,0
+CXT.US,D,20180828,000000,29.1009,29.2248,28.7582,28.8695,655783.37178338,0
+CXT.US,D,20180829,000000,28.8664,29.1615,28.7038,29.0855,468500.14363935,0
+CXT.US,D,20180830,000000,29.0335,29.1735,28.8335,29.0058,455885.49870697,0
+CXT.US,D,20180831,000000,28.8657,29.1519,28.8397,29.0629,593487.06204439,0
+CXT.US,D,20180904,000000,28.9321,29.0058,28.652,28.9705,967291.20707351,0
+CXT.US,D,20180905,000000,28.9705,29.3779,28.8969,29.3522,706122.20146841,0
+CXT.US,D,20180906,000000,29.3491,29.4402,29.1098,29.2252,770097.9325633,0
+CXT.US,D,20180907,000000,29.116,29.2947,28.9636,29.2694,562203.09310003,0
+CXT.US,D,20180910,000000,29.4673,29.6816,29.3943,29.4166,604772.77355602,0
+CXT.US,D,20180911,000000,29.2725,29.7467,29.0629,29.7244,1092765.8878549,0
+CXT.US,D,20180912,000000,29.7631,29.7631,29.4067,29.6867,389231.45564101,0
+CXT.US,D,20180913,000000,29.8363,30.2951,29.7686,30.2503,1060705.0039877,0
+CXT.US,D,20180914,000000,30.2181,30.6773,30.1486,30.6129,1288866.8083006,0
+CXT.US,D,20180917,000000,30.7053,30.7854,30.4064,30.502,1072203.9289932,0
+CXT.US,D,20180918,000000,30.543,30.7341,30.2331,30.6454,1015036.4260384,0
+CXT.US,D,20180919,000000,30.7471,30.9933,30.6974,30.9063,1062761.1998739,0
+CXT.US,D,20180920,000000,31.1326,31.1507,30.8419,31.0076,892064.8132605,0
+CXT.US,D,20180921,000000,31.0305,31.6287,30.9696,31.4284,1638545.7004607,0
+CXT.US,D,20180924,000000,31.4377,31.6136,30.8929,31.26,722066.48178464,0
+CXT.US,D,20180925,000000,31.3356,31.4401,31.0775,31.3801,978311.13190098,0
+CXT.US,D,20180926,000000,31.3904,31.5079,30.8871,31.2117,1014910.8345284,0
+CXT.US,D,20180927,000000,31.2504,31.4476,31.1134,31.237,785983.79822367,0
+CXT.US,D,20180928,000000,31.1771,31.4219,31.1134,31.3141,813941.05251696,0
+CXT.US,D,20181001,000000,31.5051,31.6225,31.2744,31.4219,862185.71678951,0
+CXT.US,D,20181002,000000,31.3168,31.6034,31.2535,31.4698,969677.44576527,0
+CXT.US,D,20181003,000000,31.6315,31.8824,31.3617,31.7372,1586988.925201,0
+CXT.US,D,20181004,000000,31.6315,31.8348,31.4027,31.5524,703870.31648509,0
+CXT.US,D,20181005,000000,31.5459,31.5459,31.0651,31.2819,948341.49271342,0
+CXT.US,D,20181008,000000,30.9193,30.9984,30.2342,30.6601,2159554.7782501,0
+CXT.US,D,20181009,000000,30.5173,30.7755,30.3078,30.3968,1419461.533668,0
+CXT.US,D,20181010,000000,30.2951,30.3164,29.1229,29.1862,1394100.8108275,0
+CXT.US,D,20181011,000000,28.9961,29.2235,28.1641,28.1998,1665293.7713777,0
+CXT.US,D,20181012,000000,28.2949,28.7219,27.7793,28.2949,1174820.9549377,0
+CXT.US,D,20181015,000000,28.3018,28.4412,28.069,28.2415,1280095.8477237,0
+CXT.US,D,20181016,000000,28.4381,28.9229,28.2415,28.8934,466248.25865606,0
+CXT.US,D,20181017,000000,28.7054,28.802,28.3843,28.6579,757331.4095257,0
+CXT.US,D,20181018,000000,28.4103,28.7236,28.1422,28.2949,775109.91003584,0
+CXT.US,D,20181019,000000,28.27,28.3053,27.6783,27.8783,692467.77566177,0
+CXT.US,D,20181022,000000,27.9351,28.0721,27.614,27.805,1170907.1729952,0
+CXT.US,D,20181023,000000,28.5562,28.5562,26.2927,27.5184,2911030.1185262,0
+CXT.US,D,20181024,000000,27.5404,27.9615,26.4009,26.4522,1851674.4930887,0
+CXT.US,D,20181025,000000,26.7508,27.4397,26.519,27.2038,1785692.2185652,0
+CXT.US,D,20181026,000000,26.8056,27.8163,26.6968,27.6718,1418889.0700406,0
+CXT.US,D,20181029,000000,28.0816,28.2152,26.6728,27.0411,929739.34555566,0
+CXT.US,D,20181030,000000,27.0507,27.665,26.8823,27.639,760138.23373964,0
+CXT.US,D,20181031,000000,28.0601,28.3206,27.6999,27.7122,1414919.794175,0
+CXT.US,D,20181101,000000,27.9073,28.6229,27.742,28.5593,756951.7142626,0
+CXT.US,D,20181102,000000,28.7952,29.3146,28.6747,28.9605,1175796.4796905,0
+CXT.US,D,20181105,000000,29.1331,29.2567,28.5408,28.8051,910833.44218742,0
+CXT.US,D,20181106,000000,28.7503,29.1098,28.6425,28.9263,1846986.7169562,0
+CXT.US,D,20181107,000000,29.2156,29.661,28.9229,29.6135,852208.49356907,0
+CXT.US,D,20181108,000000,29.6576,30.1421,29.6576,29.9411,789830.4033119,0
+CXT.US,D,20181109,000000,29.6069,29.8839,29.104,29.5015,563231.19104311,0
+CXT.US,D,20181112,000000,29.5974,29.5974,28.7856,28.878,616195.7595089,0
+CXT.US,D,20181113,000000,28.9544,29.3423,28.7387,28.8431,954752.50119374,0
+CXT.US,D,20181114,000000,29.1359,29.6487,29.0629,29.1584,1099638.3721166,0
+CXT.US,D,20181115,000000,28.8626,29.3505,28.7665,29.1653,960491.74113171,0
+CXT.US,D,20181116,000000,29.079,29.4738,28.9417,29.1738,821622.5797622,0
+CXT.US,D,20181119,000000,29.053,29.1615,28.1912,28.3309,1147684.4265592,0
+CXT.US,D,20181120,000000,27.9043,28.0848,27.5095,27.6941,743008.13590947,0
+CXT.US,D,20181121,000000,27.8146,28.0186,27.6906,27.703,644883.19700043,0
+CXT.US,D,20181123,000000,27.1237,27.7044,26.6077,27.3723,470781.23595057,0
+CXT.US,D,20181126,000000,27.6016,27.9772,27.4102,27.6109,852395.42046782,0
+CXT.US,D,20181127,000000,27.4572,27.5848,26.7573,26.8624,821970.14696454,0
+CXT.US,D,20181128,000000,26.9487,27.3873,26.7162,27.3339,1394863.1220864,0
+CXT.US,D,20181129,000000,27.2986,27.5859,26.947,27.0398,1292251.9376075,0
+CXT.US,D,20181130,000000,26.9504,27.7386,26.9504,27.6122,1542503.2440329,0
+CXT.US,D,20181203,000000,28.1645,28.5103,27.4677,27.6088,1553172.6809253,0
+CXT.US,D,20181204,000000,27.6729,27.7231,26.4064,26.4317,1453748.0159234,0
+CXT.US,D,20181206,000000,26.0322,26.1352,25.3327,26.0969,980381.9314511,0
+CXT.US,D,20181207,000000,26.164,26.4256,25.1649,25.3101,1621529.5112095,0
+CXT.US,D,20181210,000000,25.256,25.3796,24.7157,25.0057,1671602.5542103,0
+CXT.US,D,20181211,000000,25.4861,25.5559,24.626,24.7349,969610.26891103,0
+CXT.US,D,20181212,000000,25.1567,25.5046,24.9609,24.991,903604.62852508,0
+CXT.US,D,20181213,000000,25.029,25.1851,24.6161,24.6613,1337339.289731,0
+CXT.US,D,20181214,000000,24.3983,24.8274,24.1402,24.2939,1055211.1056043,0
+CXT.US,D,20181217,000000,24.2939,24.3548,23.4777,23.59,1099720.1526348,0
+CXT.US,D,20181218,000000,23.8135,24.1816,23.6828,23.8167,1109966.0832721,0
+CXT.US,D,20181219,000000,23.6985,23.9423,22.9182,23.0976,1191074.83293,0
+CXT.US,D,20181220,000000,22.9956,23.2832,22.5365,22.695,1103479.1357391,0
+CXT.US,D,20181221,000000,22.7368,23.076,22.3142,22.379,1995292.7659795,0
+CXT.US,D,20181224,000000,22.1996,22.2571,21.5405,21.5737,545943.37364215,0
+CXT.US,D,20181226,000000,21.6689,22.6056,21.4768,22.5731,982917.12751533,0
+CXT.US,D,20181227,000000,22.19,22.7912,22.0236,22.7877,1115500.8719146,0
+CXT.US,D,20181228,000000,22.8388,23.0692,22.6087,22.6789,1336092.1368284,0
+CXT.US,D,20181231,000000,22.7847,23.076,22.6727,23.076,1026649.2596229,0
+CXT.US,D,20190102,000000,22.6532,23.0469,22.382,22.9319,861303.65548605,0
+CXT.US,D,20190103,000000,22.759,22.9152,22.0719,22.2698,727726.8619372,0
+CXT.US,D,20190104,000000,22.7077,23.2767,22.7077,23.1391,920474.78113669,0
+CXT.US,D,20190107,000000,23.2,23.6828,22.999,23.3986,1321879.8510584,0
+CXT.US,D,20190108,000000,23.654,23.9258,23.5547,23.843,691346.21426927,0
+CXT.US,D,20190109,000000,24.0282,24.3675,23.9258,24.1977,615740.12519321,0
+CXT.US,D,20190110,000000,24.0094,24.4384,23.8998,24.4219,532399.93568162,0
+CXT.US,D,20190111,000000,24.2518,24.5908,24.0823,24.5873,552167.45522373,0
+CXT.US,D,20190114,000000,24.3675,24.6959,24.0984,24.4689,1105193.6058886,0
+CXT.US,D,20190115,000000,24.4987,24.5976,24.2974,24.4466,349074.30047195,0
+CXT.US,D,20190116,000000,24.4466,24.7383,24.4148,24.6034,1137765.6179946,0
+CXT.US,D,20190117,000000,24.4559,25.358,24.4559,25.1827,1388291.4733025,0
+CXT.US,D,20190118,000000,25.4059,25.7192,25.2621,25.5279,804302.63430051,0
+CXT.US,D,20190122,000000,25.3909,25.4279,24.9776,25.1697,1598061.4232188,0
+CXT.US,D,20190123,000000,25.2275,25.5148,24.69,24.7918,1494886.5373109,0
+CXT.US,D,20190124,000000,24.8082,25.2879,24.8047,24.9109,1136436.6845739,0
+CXT.US,D,20190125,000000,25.2303,25.6234,25.0913,25.3738,916969.90178524,0
+CXT.US,D,20190128,000000,25.2139,25.4155,24.9845,25.3009,2058885.8810785,0
+CXT.US,D,20190129,000000,25.0451,27.2284,24.5459,26.4769,2170250.5017376,0
+CXT.US,D,20190130,000000,26.9018,26.9018,26.0513,26.5728,1870954.2502545,0
+CXT.US,D,20190131,000000,26.5314,26.8892,26.2475,26.4584,1148142.9816076,0
+CXT.US,D,20190201,000000,26.4649,26.6947,26.0479,26.4129,1563996.9166556,0
+CXT.US,D,20190204,000000,26.5827,26.5827,26.1414,26.4451,2257466.5036653,0
+CXT.US,D,20190205,000000,26.4417,26.6649,26.3078,26.5601,1336430.9418324,0
+CXT.US,D,20190206,000000,26.5023,26.8124,26.4163,26.5125,959343.89314414,0
+CXT.US,D,20190207,000000,26.3013,26.3424,25.7634,26.0685,883340.58440819,0
+CXT.US,D,20190208,000000,25.9048,26.2688,25.7603,26.0205,983696.96317103,0
+CXT.US,D,20190211,000000,26.1157,26.2855,25.9757,26.125,799471.74226111,0
+CXT.US,D,20190212,000000,26.327,26.7861,26.327,26.6467,956639.29457791,0
+CXT.US,D,20190213,000000,26.768,26.835,26.4865,26.6303,814002.38790561,0
+CXT.US,D,20190214,000000,26.468,26.7806,26.4098,26.6046,984558.57934492,0
+CXT.US,D,20190215,000000,26.7745,27.2062,26.7745,27.0751,871529.14099387,0
+CXT.US,D,20190219,000000,26.9244,27.3846,26.8902,26.9881,1614987.0697535,0
+CXT.US,D,20190220,000000,27.0467,27.363,27.0189,27.2699,1225916.254416,0
+CXT.US,D,20190221,000000,27.2154,27.3723,27.0241,27.2031,690595.58594153,0
+CXT.US,D,20190222,000000,27.2893,27.5647,27.1418,27.3435,740835.11071159,0
+CXT.US,D,20190225,000000,27.5133,27.7875,27.3274,27.3599,900605.03594685,0
+CXT.US,D,20190226,000000,27.2893,27.4746,27.1709,27.1962,676497.20875036,0
+CXT.US,D,20190227,000000,27.151,27.3986,27.0309,27.299,1177668.6694107,0
+CXT.US,D,20190228,000000,27.3055,27.3055,27.0391,27.1606,868149.85315253,0
+CXT.US,D,20190301,000000,27.3086,27.4017,27.1134,27.3055,753598.71301639,0
+CXT.US,D,20190304,000000,27.428,27.5208,27.0966,27.2893,1025910.3142263,0
+CXT.US,D,20190305,000000,27.2867,27.3767,27.0644,27.1737,931059.516778,0
+CXT.US,D,20190306,000000,27.1997,27.3541,26.8853,26.9039,807679.00140907,0
+CXT.US,D,20190307,000000,26.8207,26.8207,26.2907,26.669,1465536.0934754,0
+CXT.US,D,20190308,000000,26.3872,26.4516,26.0332,26.2397,563231.19104311,0
+CXT.US,D,20190311,000000,26.2068,26.6505,25.9883,26.593,702150.0048701,0
+CXT.US,D,20190312,000000,26.6539,26.6758,26.4526,26.5057,540084.38365967,0
+CXT.US,D,20190313,000000,26.631,26.832,26.4769,26.6474,984170.12188347,0
+CXT.US,D,20190314,000000,26.5796,26.6474,26.4173,26.583,685904.88907617,0
+CXT.US,D,20190315,000000,26.631,26.8334,26.4988,26.6118,1041650.143247,0
+CXT.US,D,20190318,000000,26.6378,27.2346,26.5091,27.2284,1212066.1395123,0
+CXT.US,D,20190319,000000,27.3116,27.4756,27.1322,27.2538,1080951.5237078,0
+CXT.US,D,20190320,000000,27.1641,27.3438,26.9138,27.0391,954393.25106022,0
+CXT.US,D,20190321,000000,26.8853,27.553,26.8853,27.4886,694775.15456812,0
+CXT.US,D,20190322,000000,27.4212,27.4561,26.3677,26.3811,841743.50797225,0
+CXT.US,D,20190325,000000,26.3383,26.4783,26.125,26.3136,466023.362231,0
+CXT.US,D,20190326,000000,26.5667,26.795,26.4827,26.6954,709463.51978344,0
+CXT.US,D,20190327,000000,26.7019,26.8241,26.5255,26.7368,740902.28756583,0
+CXT.US,D,20190328,000000,26.8046,27.2031,26.705,27.0391,505558.40131521,0
+CXT.US,D,20190329,000000,27.2123,27.4017,27.0165,27.1771,538796.340498,0
+CXT.US,D,20190401,000000,27.45,27.8297,27.3147,27.7006,612176.83118593,0
+CXT.US,D,20190402,000000,27.7259,27.7293,27.3733,27.5051,715591.21718286,0
+CXT.US,D,20190403,000000,27.7129,27.9156,27.563,27.6848,748712.32705393,0
+CXT.US,D,20190404,000000,27.7396,28.0221,27.591,27.9834,498437.65476619,0
+CXT.US,D,20190405,000000,28.031,28.3782,28.031,28.2237,795096.4845374,0
+CXT.US,D,20190408,000000,28.0727,28.1467,27.7677,28.1371,596568.43514083,0
+CXT.US,D,20190409,000000,27.9348,27.9348,27.4951,27.5722,417933.49679649,0
+CXT.US,D,20190410,000000,27.6947,27.6947,27.3952,27.6041,471175.53487762,0
+CXT.US,D,20190411,000000,27.8095,28.0443,27.6239,27.98,479569.72092433,0
+CXT.US,D,20190412,000000,28.1929,28.4202,28.1536,28.2816,440989.76146337,0
+CXT.US,D,20190415,000000,28.308,28.3816,27.9642,28.0443,528010.07429396,0
+CXT.US,D,20190416,000000,28.0546,28.3717,27.9577,28.3717,563730.6363507,0
+CXT.US,D,20190417,000000,28.4966,28.5514,28.1641,28.2206,638799.31059289,0
+CXT.US,D,20190418,000000,28.3203,28.5874,28.0857,28.346,577078.38521407,0
+CXT.US,D,20190422,000000,28.1727,28.2206,27.9769,28.1566,597853.55756973,0
+CXT.US,D,20190423,000000,28.2172,28.4589,28.0587,28.3203,554200.28524759,0
+CXT.US,D,20190424,000000,28.3367,28.526,28.1467,28.183,522227.02336409,0
+CXT.US,D,20190425,000000,27.9444,28.0834,27.5397,27.6109,449857.10622252,0
+CXT.US,D,20190426,000000,27.7495,27.9786,27.5082,27.9248,431695.98971647,0
+CXT.US,D,20190429,000000,28.0512,28.2405,27.9711,28.1727,755441.6954087,0
+CXT.US,D,20190430,000000,28.9051,28.9051,26.7176,27.3147,2298239.9334537,0
+CXT.US,D,20190501,000000,27.3147,27.7461,27.0839,27.299,1132701.0673318,0
+CXT.US,D,20190502,000000,27.1709,27.5301,27.1134,27.4951,982067.19427259,0
+CXT.US,D,20190503,000000,27.7742,28.5839,27.7742,28.5,1102118.0742577,0
+CXT.US,D,20190506,000000,27.8064,28.2546,27.5133,28.1217,1001431.6526893,0
+CXT.US,D,20190507,000000,27.7225,27.8095,27.3086,27.5116,662451.4047495,0
+CXT.US,D,20190508,000000,27.4561,27.627,27.3024,27.4246,1404600.8452179,0
+CXT.US,D,20190509,000000,27.1576,27.6619,26.9805,27.5332,796434.18015655,0
+CXT.US,D,20190510,000000,27.3575,27.7061,26.9624,27.6013,455908.86456932,0
+CXT.US,D,20190513,000000,26.9805,27.3312,26.721,27.1675,1349223.7514652,0
+CXT.US,D,20190514,000000,27.2801,27.7396,27.1606,27.5332,731258.02788378,0
+CXT.US,D,20190515,000000,27.2702,27.5722,27.0234,27.4311,666657.25997121,0
+CXT.US,D,20190516,000000,27.6041,27.8608,27.3921,27.7006,683448.55279741,0
+CXT.US,D,20190517,000000,27.428,27.5428,27.1901,27.299,442149.29238215,0
+CXT.US,D,20190520,000000,27.1449,27.4195,27.0662,27.2538,475796.13415591,0
+CXT.US,D,20190521,000000,26.3355,27.0378,25.597,26.9905,2336235.7463561,0
+CXT.US,D,20190522,000000,26.9559,27.0425,26.2845,26.3742,900932.15801961,0
+CXT.US,D,20190523,000000,26.1171,26.2523,25.6867,25.8541,849991.65737929,0
+CXT.US,D,20190524,000000,26.0948,26.2523,25.7387,25.8603,492590.34771488,0
+CXT.US,D,20190528,000000,25.95,25.9633,25.4292,25.4426,613470.71581314,0
+CXT.US,D,20190529,000000,25.2563,25.5234,25.1471,25.3919,588612.35901308,0
+CXT.US,D,20190530,000000,25.4364,25.5946,25.0844,25.2399,500674.93608556,0
+CXT.US,D,20190531,000000,24.9688,24.9688,24.5876,24.6784,932651.31615014,0
+CXT.US,D,20190603,000000,24.7431,25.2365,24.7431,24.9882,781678.63808699,0
+CXT.US,D,20190604,000000,25.4395,26.1404,25.3491,26.1143,582148.7773425,0
+CXT.US,D,20190605,000000,26.1171,26.2318,25.8274,25.9818,519353.02229592,0
+CXT.US,D,20190606,000000,25.9911,25.9911,25.5272,25.8469,797730.98551656,0
+CXT.US,D,20190607,000000,26.0664,26.1184,25.7788,25.8299,1018164.5308596,0
+CXT.US,D,20190610,000000,25.963,26.1599,25.8171,25.8171,1844953.8869324,0
+CXT.US,D,20190611,000000,26.0216,26.2372,25.5878,25.7562,1069770.9585767,0
+CXT.US,D,20190612,000000,25.7076,25.9267,25.5522,25.9202,626742.52562393,0
+CXT.US,D,20190613,000000,26.0726,26.5276,25.9462,26.2824,807906.8185669,0
+CXT.US,D,20190614,000000,26.2109,26.2109,25.6562,25.7076,551653.40625219,0
+CXT.US,D,20190617,000000,25.6785,25.7562,25.4227,25.5371,774931.74533547,0
+CXT.US,D,20190618,000000,25.7371,26.1092,25.559,25.7141,1423979.9072985,0
+CXT.US,D,20190619,000000,25.8623,26.0595,25.6364,25.8299,1353823.9056139,0
+CXT.US,D,20190620,000000,26.2653,26.7419,26.1982,26.6245,1541498.5119522,0
+CXT.US,D,20190621,000000,26.5012,26.5012,25.8206,26.0561,1656073.0179507,0
+CXT.US,D,20190624,000000,26.127,26.2017,25.9271,26.0181,941188.61810366,0
+CXT.US,D,20190625,000000,26.1373,26.3793,25.988,26.1075,1262545.1643713,0
+CXT.US,D,20190626,000000,26.1852,26.2653,25.9496,25.9695,535127.90011015,0
+CXT.US,D,20190627,000000,26.0301,26.4335,25.8853,26.3759,1144860.0779485,0
+CXT.US,D,20190628,000000,26.4567,26.9607,26.3208,26.931,1529549.7940966,0
+CXT.US,D,20190701,000000,27.2507,27.2925,26.8309,27.0278,1118529.6718208,0
+CXT.US,D,20190702,000000,27.0114,27.2925,26.7176,27.2374,1449653.1485478,0
+CXT.US,D,20190703,000000,27.3606,27.4215,27.2356,27.3767,506998.3225821,0
+CXT.US,D,20190705,000000,27.2668,27.3147,26.9408,27.2893,540811.64612509,0
+CXT.US,D,20190708,000000,27.1699,27.2986,26.9439,27.0309,878509.69236879,0
+CXT.US,D,20190709,000000,26.8795,26.9539,26.7176,26.7789,606405.46318721,0
+CXT.US,D,20190710,000000,26.9854,26.9854,26.2756,26.2986,846264.80233558,0
+CXT.US,D,20190711,000000,26.3694,26.4601,25.9979,26.3016,752147.10881835,0
+CXT.US,D,20190712,000000,26.4081,26.947,26.4081,26.8213,729020.74656444,0
+CXT.US,D,20190715,000000,26.8566,27.1264,26.7762,27.0699,975597.77113641,0
+CXT.US,D,20190716,000000,27.073,27.5328,26.9439,27.5092,1340744.8641675,0
+CXT.US,D,20190717,000000,27.4414,27.5831,26.8532,26.8761,1269230.7217342,0
+CXT.US,D,20190718,000000,26.9607,27.2568,26.6276,26.9607,1528016.4093803,0
+CXT.US,D,20190719,000000,27.0247,27.7763,26.9854,27.5674,1608462.1526942,0
+CXT.US,D,20190722,000000,27.6601,27.941,27.5376,27.8766,1307638.3579604,0
+CXT.US,D,20190723,000000,28.2217,29.445,27.88,28.6966,3180266.188105,0
+CXT.US,D,20190724,000000,28.6154,28.7674,27.7831,27.8831,1921944.4033523,0
+CXT.US,D,20190725,000000,27.8831,28.0892,27.6407,27.8119,1254451.8138023,0
+CXT.US,D,20190726,000000,27.8861,27.9608,27.6879,27.7482,921517.48274372,0
+CXT.US,D,20190729,000000,27.6989,27.7366,27.1504,27.2083,1460398.5244927,0
+CXT.US,D,20190730,000000,26.9408,27.4506,26.8248,27.3989,849241.02905151,0
+CXT.US,D,20190731,000000,27.3606,27.4958,26.934,27.0148,897844.94345757,0
+CXT.US,D,20190801,000000,27.0278,27.1928,26.5115,26.6563,1614578.1671624,0
+CXT.US,D,20190802,000000,26.5567,26.6406,26.0951,26.1017,983168.31053551,0
+CXT.US,D,20190805,000000,25.6394,25.7754,24.8831,25.0941,1314215.8482099,0
+CXT.US,D,20190806,000000,25.2687,25.608,25.1457,25.4847,1075422.5765309,0
+CXT.US,D,20190807,000000,25.2433,25.4046,25.056,25.2687,1025965.8081494,0
+CXT.US,D,20190808,000000,25.4296,25.772,25.4296,25.6631,699626.49173704,0
+CXT.US,D,20190809,000000,25.5176,25.5207,25.1142,25.1526,974043.94129061,0
+CXT.US,D,20190812,000000,25.0102,25.0879,24.636,24.6719,556709.19471664,0
+CXT.US,D,20190813,000000,24.6264,25.3751,24.4812,25.0844,735636.20634027,0
+CXT.US,D,20190814,000000,24.5842,24.7681,23.9491,23.9775,837266.02460077,0
+CXT.US,D,20190815,000000,24.0936,24.0936,23.5883,23.7393,615030.38712457,0
+CXT.US,D,20190816,000000,23.8937,24.3326,23.8937,24.3004,782473.07740664,0
+CXT.US,D,20190819,000000,24.6907,24.7171,24.3559,24.5356,1413842.0437745,0
+CXT.US,D,20190820,000000,24.3936,24.4103,24.0919,24.3292,1135136.958481,0
+CXT.US,D,20190821,000000,24.6555,24.7431,24.2278,24.3685,755739.61015357,0
+CXT.US,D,20190822,000000,24.4301,24.5911,23.9649,24.1162,494293.13493313,0
+CXT.US,D,20190823,000000,23.9775,24.2361,23.4554,23.4996,935020.03044514,0
+CXT.US,D,20190826,000000,23.7807,23.7807,23.4222,23.6417,584441.55258487,0
+CXT.US,D,20190827,000000,23.8457,23.8457,23.503,23.5417,664422.89938467,0
+CXT.US,D,20190828,000000,23.4458,24.0583,23.4458,23.9258,500993.29595994,0
+CXT.US,D,20190829,000000,24.2569,24.4842,24.2052,24.4196,552123.64423185,0
+CXT.US,D,20190830,000000,24.6695,24.8541,24.4842,24.7376,674657.14709087,0
+CXT.US,D,20190903,000000,24.5075,24.5292,23.7667,24.0981,600228.11333031,0
+CXT.US,D,20190904,000000,24.4394,24.5202,24.2343,24.3548,998878.93222831,0
+CXT.US,D,20190905,000000,24.7472,25.3731,24.69,25.2786,618196.46147203,0
+CXT.US,D,20190906,000000,25.3902,25.623,25.1173,25.3731,1262022.3532014,0
+CXT.US,D,20190909,000000,25.4768,25.8764,25.3313,25.8278,936632.2749468,0
+CXT.US,D,20190910,000000,25.8825,26.3047,25.6799,26.3013,972095.81251775,0
+CXT.US,D,20190911,000000,26.4471,26.7214,26.2766,26.6943,615503.54583698,0
+CXT.US,D,20190912,000000,26.7388,26.8789,26.3759,26.5577,648385.15561905,0
+CXT.US,D,20190913,000000,26.7844,27.0669,26.6259,26.9569,888250.336233,0
+CXT.US,D,20190916,000000,26.7552,26.9727,26.6968,26.8104,502167.4305427,0
+CXT.US,D,20190917,000000,26.6943,26.6943,26.2006,26.5933,553671.63261207,0
+CXT.US,D,20190918,000000,26.4605,26.5416,26.1003,26.3889,553934.49856343,0
+CXT.US,D,20190919,000000,26.4766,26.5608,26.1441,26.1876,546623.90438286,0
+CXT.US,D,20190920,000000,26.3461,26.5766,26.1441,26.1616,1165302.2867657,0
+CXT.US,D,20190923,000000,25.9442,26.4081,25.799,26.23,650625.35767117,0
+CXT.US,D,20190924,000000,26.3146,26.4403,26.0226,26.0774,1388615.6746425,0
+CXT.US,D,20190925,000000,26.1585,26.3793,26.113,26.2982,835487.29832994,0
+CXT.US,D,20190926,000000,26.2588,26.3554,25.9719,26.1222,740224.67755786,0
+CXT.US,D,20190927,000000,26.2948,26.3396,25.8175,26.051,762471.89924111,0
+CXT.US,D,20190930,000000,26.1424,26.2917,26.0195,26.1616,495108.01938233,0
+CXT.US,D,20191001,000000,26.3496,26.5053,25.3214,25.3474,874852.93491215,0
+CXT.US,D,20191002,000000,25.0358,25.0985,24.5154,24.8119,593773.29385808,0
+CXT.US,D,20191003,000000,24.7274,25.0016,24.3994,24.9383,674443.93359699,0
+CXT.US,D,20191004,000000,24.9842,25.1725,24.8633,25.1423,345169.28072787,0
+CXT.US,D,20191007,000000,25.0458,25.0715,24.7989,24.8315,500493.85065238,0
+CXT.US,D,20191008,000000,24.5141,24.6069,24.2699,24.2932,610827.45263563,0
+CXT.US,D,20191009,000000,24.5757,24.5915,24.2278,24.3994,885817.36581656,0
+CXT.US,D,20191010,000000,24.448,24.8034,24.2052,24.4644,1980931.522837,0
+CXT.US,D,20191011,000000,24.7794,25.799,24.763,25.4614,853516.98186027,0
+CXT.US,D,20191014,000000,25.2437,25.8302,25.1245,25.7562,1432447.111665,0
+CXT.US,D,20191015,000000,25.899,26.4454,25.8175,26.3112,874280.47128475,0
+CXT.US,D,20191016,000000,26.2198,26.6224,26.2198,26.4177,1444328.6526664,0
+CXT.US,D,20191017,000000,26.6775,26.9854,26.5577,26.5635,1076275.4305064,0
+CXT.US,D,20191018,000000,26.4047,26.5283,26.2006,26.2715,706989.65910787,0
+CXT.US,D,20191021,000000,26.5019,26.7033,26.2882,26.3047,781529.68071455,0
+CXT.US,D,20191022,000000,26.3047,26.846,26.1164,26.7683,768336.73068919,0
+CXT.US,D,20191023,000000,26.8361,26.8659,26.492,26.6968,489690.06005159,0
+CXT.US,D,20191024,000000,26.7683,26.7867,26.3335,26.5156,375863.26164809,0
+CXT.US,D,20191025,000000,26.4858,26.884,26.4307,26.8135,707071.43962608,0
+CXT.US,D,20191028,000000,26.9922,27.3979,26.8272,27.3428,889798.32461326,0
+CXT.US,D,20191029,000000,24.2864,25.4703,24.0916,25.1457,3228633.5231551,0
+CXT.US,D,20191030,000000,24.7274,25.2139,24.5007,25.0095,1929354.3024478,0
+CXT.US,D,20191031,000000,24.9129,24.9708,24.6435,24.828,1352643.9295656,0
+CXT.US,D,20191101,000000,25.0423,25.2191,24.88,24.9612,1976871.7042549,0
+CXT.US,D,20191104,000000,25.2628,26.3561,25.1297,26.24,2426676.2372871,0
+CXT.US,D,20191105,000000,26.2817,26.4437,25.7617,26.0411,1063511.8282016,0
+CXT.US,D,20191106,000000,25.9052,26.2499,25.8106,26.1842,950494.07278174,0
+CXT.US,D,20191107,000000,26.3369,26.7033,25.9086,26.0579,1089526.7951876,0
+CXT.US,D,20191108,000000,26.2006,26.2417,25.9315,26.1842,998846.80416761,0
+CXT.US,D,20191111,000000,25.9893,26.5314,25.9764,26.3793,1477616.2443067,0
+CXT.US,D,20191112,000000,26.3561,26.5899,26.3461,26.4985,855435.90330519,0
+CXT.US,D,20191113,000000,26.2266,26.4505,26.2006,26.3335,1203654.4290688,0
+CXT.US,D,20191114,000000,26.1715,26.5365,26.1715,26.4796,845511.25327503,0
+CXT.US,D,20191115,000000,26.6611,26.898,26.6515,26.8915,760915.14866254,0
+CXT.US,D,20191118,000000,26.7296,26.846,26.5577,26.8395,1270761.1857177,0
+CXT.US,D,20191119,000000,27.0313,27.1253,26.7683,26.8237,899857.32835188,0
+CXT.US,D,20191120,000000,26.7621,27.0114,26.6638,26.8789,1625022.7076297,0
+CXT.US,D,20191121,000000,26.9076,27.0083,26.6338,26.8692,1379123.2930657,0
+CXT.US,D,20191122,000000,27.0216,27.06,26.7296,26.9501,997599.65126505,0
+CXT.US,D,20191125,000000,27.0114,27.2849,26.8692,27.2226,893586.51504557,0
+CXT.US,D,20191126,000000,27.1709,27.3229,27.0313,27.1158,747018.30203409,0
+CXT.US,D,20191127,000000,27.1908,27.2839,26.972,27.2233,336374.95428856,0
+CXT.US,D,20191129,000000,27.1839,27.2788,26.9264,27.0795,264153.99451942,0
+CXT.US,D,20191202,000000,27.1969,27.2979,26.8813,26.8813,734108.66308962,0
+CXT.US,D,20191203,000000,26.594,26.6201,26.291,26.5806,663993.55166412,0
+CXT.US,D,20191204,000000,26.8224,27.161,26.6687,26.7077,728179.57552011,0
+CXT.US,D,20191205,000000,26.8936,27.4253,26.8289,27.412,626102.8851423,0
+CXT.US,D,20191206,000000,27.7084,28.0515,27.5965,27.9601,853169.41465792,0
+CXT.US,D,20191209,000000,27.9334,28.1922,27.7756,28.0019,782601.58964956,0
+CXT.US,D,20191210,000000,27.9954,28.1487,27.5719,27.6828,787712.87203707,0
+CXT.US,D,20191211,000000,27.7639,27.8129,27.3924,27.7841,1111803.2241988,0
+CXT.US,D,20191212,000000,27.9176,28.3511,27.7739,28.309,778664.44184478,0
+CXT.US,D,20191213,000000,28.2272,28.3576,27.8331,27.9015,591746.30529984,0
+CXT.US,D,20191216,000000,28.1717,28.2237,27.9015,27.9567,568345.39416342,0
+CXT.US,D,20191217,000000,28.0282,28.0481,27.7153,27.8033,777659.709764,0
+CXT.US,D,20191218,000000,27.9142,27.9142,27.5787,27.7547,702836.37707644,0
+CXT.US,D,20191219,000000,27.8423,27.8649,27.5999,27.7807,635206.80925765,0
+CXT.US,D,20191220,000000,28.0221,28.1615,27.8749,28.0019,2213670.1154363,0
+CXT.US,D,20191223,000000,28.0932,28.3411,27.9142,28.2562,513634.22748748,0
+CXT.US,D,20191224,000000,28.2631,28.2631,28.0313,28.0379,168593.45900249,0
+CXT.US,D,20191226,000000,28.1132,28.2823,27.8817,28.2758,391556.35894414,0
+CXT.US,D,20191227,000000,28.2891,28.3932,28.0673,28.1166,354317.01583513,0
+CXT.US,D,20191230,000000,28.1323,28.2727,27.9601,28.1648,382510.84948465,0
+CXT.US,D,20191231,000000,28.1552,28.4353,28.1179,28.1583,579184.23355772,0
+CXT.US,D,20200102,000000,28.3477,28.5432,28.1166,28.537,579581.45321757,0
+CXT.US,D,20200103,000000,28.0967,28.3285,27.908,28.2697,543148.23235936,0
+CXT.US,D,20200106,000000,28.0221,28.3545,27.9015,28.2953,564484.18541124,0
+CXT.US,D,20200107,000000,28.0932,28.41,28.0019,28.1292,600759.6866986,0
+CXT.US,D,20200108,000000,28.2169,28.3966,28.0874,28.2203,501501.50346594,0
+CXT.US,D,20200109,000000,28.3607,28.4353,28.1648,28.4264,343802.37778082,0
+CXT.US,D,20200110,000000,28.4134,28.537,27.967,28.0053,536191.04684676,0
+CXT.US,D,20200113,000000,28.0837,28.5076,27.9334,28.4747,451691.32641643,0
+CXT.US,D,20200114,000000,28.4165,28.638,28.3206,28.41,749924.43116296,0
+CXT.US,D,20200115,000000,28.3867,28.6363,28.2272,28.3771,518798.08306524,0
+CXT.US,D,20200116,000000,28.5727,28.586,28.3411,28.586,581999.81997006,0
+CXT.US,D,20200117,000000,28.6805,28.7287,28.4504,28.4908,628769.51418217,0
+CXT.US,D,20200121,000000,28.3182,28.3182,27.868,27.9015,1213339.57901,0
+CXT.US,D,20200122,000000,28.0087,28.1104,27.7872,27.8817,589853.67045007,0
+CXT.US,D,20200123,000000,27.7215,27.9368,27.4154,27.8423,1038884.2092922,0
+CXT.US,D,20200124,000000,28.0019,28.0019,27.6403,27.8783,580878.25857759,0
+CXT.US,D,20200127,000000,27.2884,27.5201,27.1785,27.2459,952740.11629946,0
+CXT.US,D,20200128,000000,28.3607,28.6021,27.7084,27.8365,1665658.8629768,0
+CXT.US,D,20200129,000000,28.1166,28.5658,28.1166,28.21,1016937.8230866,0
+CXT.US,D,20200130,000000,27.8783,28.4001,27.8396,28.3511,770162.18868473,0
+CXT.US,D,20200131,000000,28.1888,28.1953,27.6434,27.8584,954673.64140833,0
+CXT.US,D,20200203,000000,28.0642,28.527,27.9498,28.2504,956358.9042298,0
+CXT.US,D,20200204,000000,28.5336,28.9123,28.4976,28.6346,847135.18070787,0
+CXT.US,D,20200205,000000,29.0129,29.1885,28.8469,29.1338,764802.64400981,0
+CXT.US,D,20200206,000000,29.1793,29.1793,28.7684,28.9903,808102.50766403,0
+CXT.US,D,20200207,000000,28.8075,28.8102,28.5127,28.6346,619992.71213961,0
+CXT.US,D,20200210,000000,28.4778,28.8952,28.2474,28.8695,819291.8349935,0
+CXT.US,D,20200211,000000,29.016,29.1482,28.7941,28.8137,766709.88252356,0
+CXT.US,D,20200212,000000,29.0386,29.1102,28.7486,28.9188,1037762.6478997,0
+CXT.US,D,20200213,000000,28.7941,28.8678,28.5627,28.6603,491565.1705046,0
+CXT.US,D,20200214,000000,28.6969,28.7,28.2405,28.4692,606075.42038164,0
+CXT.US,D,20200218,000000,28.3703,28.4908,28.0707,28.2987,479952.33692015,0
+CXT.US,D,20200219,000000,28.3805,28.4292,27.9303,27.9334,838332.09207015,0
+CXT.US,D,20200220,000000,27.8618,28.2272,27.7773,28.0549,471590.2789342,0
+CXT.US,D,20200221,000000,27.8522,28.0255,27.5965,27.6859,516651.34446252,0
+CXT.US,D,20200224,000000,26.7638,26.7796,26.4403,26.5457,956610.08725001,0
+CXT.US,D,20200225,000000,26.731,26.731,25.2902,25.3227,1029710.1875898,0
+CXT.US,D,20200226,000000,25.5347,25.5895,24.488,24.5213,1114385.1519877,0
+CXT.US,D,20200227,000000,23.9505,24.5116,23.2712,23.2815,2565565.8437862,0
+CXT.US,D,20200228,000000,22.4491,22.6193,21.6227,22.2779,3407554.693313,0
+CXT.US,D,20200302,000000,22.5272,23.4616,22.0876,23.4616,2252118.6419216,0
+CXT.US,D,20200303,000000,23.0452,23.9762,22.6262,22.6717,1424292.4257073,0
+CXT.US,D,20200304,000000,23.0617,23.1637,22.5077,23.0976,1586433.9859704,0
+CXT.US,D,20200305,000000,22.3896,22.4317,21.6227,21.7244,1058596.2349112,0
+CXT.US,D,20200306,000000,20.8913,21.8158,20.816,21.3169,1500292.8137105,0
+CXT.US,D,20200309,000000,19.6687,19.9467,18.9206,19.1599,1232674.8300987,0
+CXT.US,D,20200310,000000,19.8289,20.1994,19.2164,20.1929,2166304.5917345,0
+CXT.US,D,20200311,000000,19.4849,19.868,18.7703,18.9572,2010696.7107291,0
+CXT.US,D,20200312,000000,16.3931,17.6716,16.0648,16.5472,1802261.5356991,0
+CXT.US,D,20200313,000000,17.6487,18.1965,16.5763,18.1965,1576523.9396042,0
+CXT.US,D,20200316,000000,15.9241,17.0978,15.3575,15.3575,2169862.0442762,0
+CXT.US,D,20200317,000000,15.6717,16.2555,14.9829,16.1802,1959207.1123237,0
+CXT.US,D,20200318,000000,15.0058,15.4848,13.3535,13.8061,1804463.7682249,0
+CXT.US,D,20200319,000000,13.3966,14.2393,12.8978,14.1081,1321996.6803701,0
+CXT.US,D,20200320,000000,14.2194,14.8357,12.9081,13.1371,2497655.8856193,0
+CXT.US,D,20200323,000000,12.97,13.1231,12.0552,12.6814,1712127.7217113,0
+CXT.US,D,20200324,000000,13.5767,14.318,13.1909,14.2519,2283040.4399996,0
+CXT.US,D,20200325,000000,14.0718,15.7437,13.9314,15.0849,2364324.4336251,0
+CXT.US,D,20200326,000000,15.4194,16.5472,15.2168,16.4027,1632788.9361259,0
+CXT.US,D,20200327,000000,15.6847,16.2421,15.3201,16.1371,1797085.9971901,0
+CXT.US,D,20200330,000000,16.0713,16.3466,15.1712,16.262,1930905.2115608,0
+CXT.US,D,20200331,000000,16.0713,16.3387,15.6492,16.1241,1943408.868647,0
+CXT.US,D,20200401,000000,15.2061,15.5896,15.0849,15.3605,1691673.8299629,0
+CXT.US,D,20200402,000000,15.1999,15.9768,14.7898,15.2979,1482289.4167753,0
+CXT.US,D,20200403,000000,15.2191,15.3995,14.5662,14.9274,1509350.0061011,0
+CXT.US,D,20200406,000000,15.7372,16.2024,15.6492,15.996,2218565.2635972,0
+CXT.US,D,20200407,000000,16.7605,17.3597,16.4356,16.7277,1365833.9588582,0
+CXT.US,D,20200408,000000,16.9211,17.8719,16.6356,17.675,1312162.5730565,0
+CXT.US,D,20200409,000000,18.1341,18.5655,17.4717,17.7175,1431570.8918272,0
+CXT.US,D,20200413,000000,17.5603,17.5603,16.9211,17.1738,953073.07983782,0
+CXT.US,D,20200414,000000,17.6161,17.8852,17.2471,17.6196,1103619.3309132,0
+CXT.US,D,20200415,000000,16.9341,16.9567,16.2942,16.5373,1089544.3195844,0
+CXT.US,D,20200416,000000,16.59,16.691,15.9045,16.3603,1182482.0370533,0
+CXT.US,D,20200417,000000,16.9868,17.5764,16.9868,17.3997,1061289.1505462,0
+CXT.US,D,20200420,000000,16.931,17.0991,16.5575,16.7342,1068196.6836014,0
+CXT.US,D,20200421,000000,16.2291,16.2976,15.9751,16.0559,1132201.6220242,0
+CXT.US,D,20200422,000000,16.4623,16.6048,16.209,16.4096,761464.24642758,0
+CXT.US,D,20200423,000000,16.5507,17.1474,16.4781,16.8619,746174.21025693,0
+CXT.US,D,20200424,000000,17.0717,17.0717,16.3802,16.7208,979485.26648371,0
+CXT.US,D,20200427,000000,16.9666,17.7603,16.7958,17.6654,1334135.2458572,0
+CXT.US,D,20200428,000000,17.7537,18.3444,16.6338,17.8784,2408150.029182,0
+CXT.US,D,20200429,000000,18.3108,18.7833,18.0746,18.7278,1562457.6904738,0
+CXT.US,D,20200430,000000,18.2852,18.2852,17.7894,17.8517,1474727.6395745,0
+CXT.US,D,20200501,000000,17.4977,17.4977,16.7307,16.8649,1838262.4881039,0
+CXT.US,D,20200504,000000,16.5342,16.7372,16.2589,16.5079,2061940.9675798,0
+CXT.US,D,20200505,000000,16.6585,17.2292,16.6585,16.7705,1582517.2832952,0
+CXT.US,D,20200506,000000,16.9047,16.9834,16.2391,16.2421,1089182.1487181,0
+CXT.US,D,20200507,000000,16.6126,16.9697,16.4657,16.8026,1369277.5028209,0
+CXT.US,D,20200508,000000,17.2652,17.6586,17.221,17.6487,1477376.7442177,0
+CXT.US,D,20200511,000000,17.3764,17.3799,16.5575,16.8458,1441244.3588371,0
+CXT.US,D,20200512,000000,17.0916,17.1207,15.8484,15.8519,1711169.7213552,0
+CXT.US,D,20200513,000000,15.6749,15.708,15.1178,15.2818,1321836.0400665,0
+CXT.US,D,20200514,000000,14.9507,15.6389,14.5012,15.5667,1128086.309519,0
+CXT.US,D,20200515,000000,15.3828,15.996,15.3009,15.5341,1223494.9669307,0
+CXT.US,D,20200518,000000,16.449,17.4145,16.3962,17.2094,1965112.8340308,0
+CXT.US,D,20200519,000000,17.082,17.131,16.5472,16.5602,862118.53993528,0
+CXT.US,D,20200520,000000,16.8845,17.196,16.8845,17.1176,1218801.3493326,0
+CXT.US,D,20200521,000000,17.0622,17.3932,17.0474,17.0557,1231001.2502084,0
+CXT.US,D,20200522,000000,17.1768,17.1768,16.7674,17.0002,454673.39459794,0
+CXT.US,D,20200526,000000,17.8982,18.5269,17.7733,18.2653,833901.34042338,0
+CXT.US,D,20200527,000000,18.9045,19.6389,18.8097,19.4814,1488268.1568022,0
+CXT.US,D,20200528,000000,19.7758,19.7758,18.8542,18.9103,1246197.8229297,0
+CXT.US,D,20200529,000000,18.6094,18.6197,18.0085,18.4015,1264776.6042251,0
+CXT.US,D,20200601,000000,18.4841,19.1017,18.3122,18.722,1173185.3445736,0
+CXT.US,D,20200602,000000,18.9863,19.2144,18.8374,18.9199,1458035.6516633,0
+CXT.US,D,20200603,000000,19.452,20.0991,19.4236,19.9008,1157404.6252938,0
+CXT.US,D,20200604,000000,19.7191,20.7496,19.7128,20.7201,1845955.6982804,0
+CXT.US,D,20200605,000000,21.747,22.47,21.3577,21.7535,1841817.0199128,0
+CXT.US,D,20200608,000000,22.1564,22.3714,21.8524,22.0342,1202521.1847452,0
+CXT.US,D,20200609,000000,21.3542,21.4039,20.9211,21.1029,1401621.6977691,0
+CXT.US,D,20200610,000000,20.8653,20.8653,19.6797,19.7128,1352240.8684402,0
+CXT.US,D,20200611,000000,18.3358,18.735,17.6093,17.6127,1439488.9984286,0
+CXT.US,D,20200612,000000,18.3882,18.9373,17.6158,18.1704,1238770.3994374,0
+CXT.US,D,20200615,000000,17.3778,18.408,17.2063,18.1835,969125.42726742,0
+CXT.US,D,20200616,000000,19.4849,19.6019,18.7319,19.112,1777441.1484253,0
+CXT.US,D,20200617,000000,19.1541,19.1541,18.5166,18.5505,1139170.490468,0
+CXT.US,D,20200618,000000,18.329,18.8209,18.2526,18.3717,1176441.9616377,0
+CXT.US,D,20200619,000000,18.633,18.709,17.9458,18.1602,2202007.6293944,0
+CXT.US,D,20200622,000000,18.0619,18.4015,17.6319,18.3255,1448978.4592726,0
+CXT.US,D,20200623,000000,18.5638,18.6176,18.127,18.3156,1333653.3249464,0
+CXT.US,D,20200624,000000,18.0085,18.2006,17.7609,17.9126,1467641.941819,0
+CXT.US,D,20200625,000000,17.7705,18.4573,17.6816,18.4475,1437313.0524979,0
+CXT.US,D,20200626,000000,18.2365,18.6364,18.1571,18.6094,2837448.0972755,0
+CXT.US,D,20200629,000000,18.9466,19.4619,18.722,19.4219,2005842.4528273,0
+CXT.US,D,20200630,000000,19.2468,19.7947,19.2468,19.6365,1609034.6163216,0
+CXT.US,D,20200701,000000,19.6797,19.8499,18.7648,18.7943,1641986.3236907,0
+CXT.US,D,20200702,000000,19.2075,19.5643,18.9928,19.125,1076579.1867169,0
+CXT.US,D,20200706,000000,19.6827,19.6896,19.1377,19.3759,875255.99603758,0
+CXT.US,D,20200707,000000,19.1315,19.2503,18.6094,18.6296,855114.62269797,0
+CXT.US,D,20200708,000000,18.6432,18.8508,18.2831,18.5197,812185.69210846,0
+CXT.US,D,20200709,000000,18.3557,18.4282,17.7065,17.7178,1083705.7747315,0
+CXT.US,D,20200710,000000,17.675,18.177,17.675,18.0773,1027017.2719548,0
+CXT.US,D,20200713,000000,18.319,18.9898,18.1177,18.6227,1556265.7369529,0
+CXT.US,D,20200714,000000,18.6888,19.2109,18.4252,19.1911,790808.84879747,0
+CXT.US,D,20200715,000000,19.7358,20.0857,19.554,19.9632,679406.25861206,0
+CXT.US,D,20200716,000000,19.8515,20.2312,19.7324,19.8283,499328.47826803,0
+CXT.US,D,20200717,000000,19.8875,20.1846,19.8351,19.894,958739.30145598,0
+CXT.US,D,20200720,000000,19.7094,19.8707,19.2305,19.4454,764344.08896135,0
+CXT.US,D,20200721,000000,19.6762,20.1056,19.6762,19.8248,579882.28869521,0
+CXT.US,D,20200722,000000,19.6297,20.1319,19.6297,20.07,1030866.7977758,0
+CXT.US,D,20200723,000000,19.9936,20.363,19.8317,20.1522,519338.41863194,0
+CXT.US,D,20200724,000000,20.2507,20.4161,19.9597,20.0073,420284.68669478,0
+CXT.US,D,20200727,000000,19.9142,20.3103,19.6389,20.2809,976132.2652375,0
+CXT.US,D,20200728,000000,19.8875,20.0528,18.8079,18.8244,1701215.8639972,0
+CXT.US,D,20200729,000000,18.6128,18.9035,18.5351,18.8936,1297506.3359019,0
+CXT.US,D,20200730,000000,18.6094,18.7672,18.3221,18.6724,1031646.6334315,0
+CXT.US,D,20200731,000000,18.5166,18.7056,18.2461,18.6819,1018704.8664263,0
+CXT.US,D,20200803,000000,18.8176,19.125,18.6546,19.0028,748391.04644672,0
+CXT.US,D,20200804,000000,18.9466,19.036,18.7124,18.9898,641328.66519149,0
+CXT.US,D,20200805,000000,19.1154,19.452,19.0685,19.4119,563680.98389322,0
+CXT.US,D,20200806,000000,19.2835,19.4876,19.2701,19.3958,658809.25095677,0
+CXT.US,D,20200807,000000,19.3328,19.9245,19.2869,19.9039,728938.96604626,0
+CXT.US,D,20200810,000000,20.0357,20.6554,20.0357,20.6178,705719.14034298,0
+CXT.US,D,20200811,000000,21.0567,21.3398,20.5996,20.6603,895338.95472129,0
+CXT.US,D,20200812,000000,20.9739,20.9739,20.3103,20.4593,450926.09442468,0
+CXT.US,D,20200813,000000,20.2247,20.3202,20.0258,20.1491,447508.83705704,0
+CXT.US,D,20200814,000000,19.9409,20.297,19.9245,20.1186,471666.21798684,0
+CXT.US,D,20200817,000000,20.1949,20.1949,19.7094,19.7488,864767.6445784,0
+CXT.US,D,20200818,000000,19.7389,19.7724,19.0949,19.1154,832914.13273941,0
+CXT.US,D,20200819,000000,19.1911,19.402,19.001,19.2801,751051.83402104,0
+CXT.US,D,20200820,000000,18.9898,19.151,18.8936,19.049,599714.06435877,0
+CXT.US,D,20200821,000000,18.9959,19.0918,18.6262,18.722,624055.45145451,0
+CXT.US,D,20200824,000000,18.8573,19.3801,18.722,19.2835,507194.01167919,0
+CXT.US,D,20200825,000000,19.4978,19.5078,19.0459,19.0589,544477.16578014,0
+CXT.US,D,20200826,000000,19.0325,19.1911,18.9264,19.0719,622989.38398513,0
+CXT.US,D,20200827,000000,19.1315,19.4085,18.9535,19.1154,641054.11630896,0
+CXT.US,D,20200828,000000,19.1815,19.3746,19.0267,19.3613,403137.06446783,0
+CXT.US,D,20200831,000000,19.2311,19.2345,18.7826,18.8121,593227.1168258,0
+CXT.US,D,20200901,000000,18.6991,19.2247,18.5693,19.2082,571920.37110188,0
+CXT.US,D,20200902,000000,19.2151,19.6245,19.2116,19.5472,724981.37311192,0
+CXT.US,D,20200903,000000,19.6536,19.6975,18.747,18.8987,829540.68636367,0
+CXT.US,D,20200904,000000,19.2712,19.3578,18.8155,18.9784,694112.14822413,0
+CXT.US,D,20200908,000000,18.8857,18.8857,18.3998,18.4197,882820.69397108,0
+CXT.US,D,20200909,000000,18.5988,18.7162,18.2348,18.6292,724852.86086903,0
+CXT.US,D,20200910,000000,18.646,18.7093,17.9301,17.9472,1012883.8459701,0
+CXT.US,D,20200911,000000,18.0369,18.1968,17.8842,18.1136,720956.60332335,0
+CXT.US,D,20200914,000000,18.3433,18.4895,18.1797,18.2632,741068.76933502,0
+CXT.US,D,20200915,000000,18.2865,18.3659,17.6877,17.7873,869087.40837903,0
+CXT.US,D,20200916,000000,17.8976,17.9838,17.6343,17.6843,2199083.9758688,0
+CXT.US,D,20200917,000000,17.4309,18.2136,17.1919,18.1731,1114779.4509148,0
+CXT.US,D,20200918,000000,18.1667,18.2232,17.5809,17.6274,1900255.0416325,0
+CXT.US,D,20200921,000000,17.1622,17.2648,16.5948,16.7763,1020927.5440817,0
+CXT.US,D,20200922,000000,16.7825,17.0283,16.6777,16.8958,1371260.6803873,0
+CXT.US,D,20200923,000000,16.8622,17.245,16.5164,16.5332,903715.61637122,0
+CXT.US,D,20200924,000000,16.4599,16.7629,16.2031,16.4832,588492.60896857,0
+CXT.US,D,20200925,000000,16.2367,16.6664,16.2367,16.5095,718684.27321051,0
+CXT.US,D,20200928,000000,16.7728,17.1687,16.7728,16.9957,728766.64281146,0
+CXT.US,D,20200929,000000,17.0454,17.0488,16.4866,16.703,526979.05561808,0
+CXT.US,D,20200930,000000,16.7393,17.0502,16.4531,16.6794,1278144.798218,0
+CXT.US,D,20201001,000000,16.7561,16.9618,16.3802,16.4401,731661.08900921,0
+CXT.US,D,20201002,000000,16.0473,16.854,16.0343,16.5497,905695.87320478,0
+CXT.US,D,20201005,000000,16.8557,16.8985,16.6294,16.6893,1025343.6920645,0
+CXT.US,D,20201006,000000,16.8122,17.2484,16.7057,16.7989,1219718.4594296,0
+CXT.US,D,20201007,000000,17.1519,17.395,16.9858,17.0984,1922905.3244411,0
+CXT.US,D,20201008,000000,17.3183,17.348,16.956,17.2018,1376319.3895846,0
+CXT.US,D,20201009,000000,17.4217,17.4217,17.1652,17.2316,1717989.6324266,0
+CXT.US,D,20201012,000000,17.3049,17.8568,17.1779,17.7507,1428717.3358885,0
+CXT.US,D,20201013,000000,17.5107,17.764,17.4241,17.4545,948978.21246225,0
+CXT.US,D,20201014,000000,17.4117,17.7863,17.4117,17.4579,373144.05941791,0
+CXT.US,D,20201015,000000,17.2052,17.9753,17.1118,17.9037,1080335.2490885,0
+CXT.US,D,20201016,000000,17.9403,18.2427,17.7339,18.117,728287.64263342,0
+CXT.US,D,20201019,000000,18.1266,18.2495,17.8209,17.954,1673290.7377646,0
+CXT.US,D,20201020,000000,18.1633,18.5097,18.0866,18.4197,1721304.6641465,0
+CXT.US,D,20201021,000000,18.4197,18.7521,17.9606,18.0369,1005748.4957572,0
+CXT.US,D,20201022,000000,18.0369,18.5563,18.0369,18.5221,636655.49272291,0
+CXT.US,D,20201023,000000,18.7224,18.8949,18.23,18.3464,674835.31179125,0
+CXT.US,D,20201026,000000,18.0866,18.1283,17.6627,17.9507,1172011.2099909,0
+CXT.US,D,20201027,000000,18.5128,18.8388,17.3611,17.4782,1909484.5572579,0
+CXT.US,D,20201028,000000,17.0652,17.3118,16.6715,16.6996,1005599.5383847,0
+CXT.US,D,20201029,000000,16.6424,16.9194,16.3202,16.792,2196986.8897235,0
+CXT.US,D,20201030,000000,16.7225,16.9584,16.5095,16.8855,1975706.3318705,0
+CXT.US,D,20201102,000000,17.2217,17.5411,16.9451,17.4782,1049918.7377836,0
+CXT.US,D,20201103,000000,17.8705,18.1119,17.6843,17.7705,1213640.4144876,0
+CXT.US,D,20201104,000000,17.4183,17.8976,17.0488,17.3645,889836.29413956,0
+CXT.US,D,20201105,000000,17.5675,18.3331,17.5675,18.1701,765611.68699344,0
+CXT.US,D,20201106,000000,18.1369,18.2068,17.5278,17.5774,830238.74150114,0
+CXT.US,D,20201109,000000,19.6303,20.3394,19.4612,20.0635,1523200.1210049,0
+CXT.US,D,20201110,000000,20.186,20.9779,20.186,20.8783,1696639.0757108,0
+CXT.US,D,20201111,000000,20.9417,20.9433,20.0946,20.2928,1487394.8576972,0
+CXT.US,D,20201112,000000,20.0768,20.1261,19.5667,19.8166,1406005.7176912,0
+CXT.US,D,20201113,000000,19.9731,20.5558,19.9611,20.4394,712512.76481919,0
+CXT.US,D,20201116,000000,21.1378,21.8,20.6318,21.7867,1680107.7281031,0
+CXT.US,D,20201117,000000,21.4176,21.7767,21.0413,21.7069,1333399.2211934,0
+CXT.US,D,20201118,000000,21.7966,21.9698,21.547,21.5539,1094135.7115348,0
+CXT.US,D,20201119,000000,21.4443,21.7531,21.2946,21.6833,719414.4564087,0
+CXT.US,D,20201120,000000,21.5435,21.9798,21.5435,21.9397,1200158.3119158,0
+CXT.US,D,20201123,000000,22.2557,22.821,22.1691,22.811,1113646.2065911,0
+CXT.US,D,20201124,000000,23.2873,24.1857,23.2007,24.1224,1974584.7704781,0
+CXT.US,D,20201125,000000,23.9563,24.1046,23.5667,23.9395,1443072.7375655,0
+CXT.US,D,20201127,000000,24.0597,24.0597,23.5253,23.7653,688191.82285299,0
+CXT.US,D,20201130,000000,23.5879,23.7454,23.263,23.2733,2201429.3243014,0
+CXT.US,D,20201201,000000,23.7351,23.8457,23.1699,23.5379,1700398.0588152,0
+CXT.US,D,20201202,000000,23.4003,23.6345,23.2229,23.5711,1050371.4513665,0
+CXT.US,D,20201203,000000,23.6047,23.9258,23.4407,23.7588,1066546.4695734,0
+CXT.US,D,20201204,000000,23.8758,24.7058,23.8758,24.6729,923839.46531408,0
+CXT.US,D,20201207,000000,24.5055,24.7024,24.324,24.4148,1570302.7787554,0
+CXT.US,D,20201208,000000,24.1299,24.6887,24.1299,24.5517,840029.03782283,0
+CXT.US,D,20201209,000000,24.7691,25.1043,24.5757,24.9266,1407007.5290392,0
+CXT.US,D,20201210,000000,24.6524,25.5795,24.6051,25.4892,1432984.5264989,0
+CXT.US,D,20201211,000000,25.1211,25.71,25.1043,25.4926,1282362.3363709,0
+CXT.US,D,20201214,000000,25.8507,25.889,25.2331,25.2714,1404048.82672,0
+CXT.US,D,20201215,000000,25.6032,26.2325,25.3187,26.2256,1010418.747493,0
+CXT.US,D,20201216,000000,26.2558,26.2558,25.824,25.9346,1313678.433376,0
+CXT.US,D,20201217,000000,25.9414,26.0414,25.6398,25.9243,1231611.6833621,0
+CXT.US,D,20201218,000000,26.0311,26.3263,25.7686,25.8873,1805786.8601801,0
+CXT.US,D,20201221,000000,25.4155,25.8171,25.2714,25.4189,886865.9088892,0
+CXT.US,D,20201222,000000,25.3922,25.6634,25.2615,25.3686,653633.71244783,0
+CXT.US,D,20201223,000000,25.5056,25.6734,25.3618,25.6032,708447.10477151,0
+CXT.US,D,20201224,000000,25.7035,25.7973,25.4087,25.7371,224762.07134206,0
+CXT.US,D,20201228,000000,26.0082,26.1017,25.6032,25.6329,490452.37131051,0
+CXT.US,D,20201229,000000,25.7168,25.7168,24.8968,25.258,1082113.9753594,0
+CXT.US,D,20201230,000000,25.2748,25.7737,25.2748,25.6833,720316.96284172,0
+CXT.US,D,20201231,000000,25.6097,26.1318,25.4662,25.9945,660310.50761232,0
+CXT.US,D,20210104,000000,26.0719,26.0818,25.3416,25.4892,951749.98788268,0
+CXT.US,D,20210105,000000,25.5795,26.5505,25.5795,26.3424,998058.20631353,0
+CXT.US,D,20210106,000000,26.7878,28.3881,26.7878,27.9224,1248475.9945081,0
+CXT.US,D,20210107,000000,28.2135,28.2135,27.6759,27.7687,1248128.4273058,0
+CXT.US,D,20210108,000000,27.9224,27.9663,26.758,27.1425,1138977.7221036,0
+CXT.US,D,20210111,000000,26.7176,27.3435,26.6912,27.1829,671599.13985672,0
+CXT.US,D,20210112,000000,27.3,27.4739,27.096,27.3641,899013.23657472,0
+CXT.US,D,20210113,000000,27.3503,27.5147,26.8316,27.0086,736015.90160337,0
+CXT.US,D,20210114,000000,27.2733,27.7821,27.0494,27.4572,1389801.4921564,0
+CXT.US,D,20210115,000000,27.1459,27.1901,26.5937,27.0223,654299.63952459,0
+CXT.US,D,20210119,000000,27.223,27.6044,27.0086,27.3706,891641.30700551,0
+CXT.US,D,20210120,000000,27.5441,27.8019,27.3198,27.541,805155.48827602,0
+CXT.US,D,20210121,000000,27.4441,27.6294,27.1391,27.1863,669169.09017309,0
+CXT.US,D,20210122,000000,26.8785,27.0292,26.6207,26.9987,782347.48589655,0
+CXT.US,D,20210125,000000,26.734,26.858,26.0147,26.3061,951896.02452232,0
+CXT.US,D,20210126,000000,25.9777,26.1082,24.2573,25.8805,2329585.2377867,0
+CXT.US,D,20210127,000000,25.509,25.9277,25.2382,25.3584,1490356.4807492,0
+CXT.US,D,20210128,000000,25.7371,26.0685,25.4857,25.4892,1011665.9003955,0
+CXT.US,D,20210129,000000,25.2916,25.6131,24.9639,25.332,1421497.2844246,0
+CXT.US,D,20210201,000000,25.7168,26.3934,25.472,26.2958,1171137.9108859,0
+CXT.US,D,20210202,000000,26.6974,27.2096,26.467,26.882,1307302.4736892,0
+CXT.US,D,20210203,000000,26.8049,27.1459,26.1455,26.8248,827878.78940453,0
+CXT.US,D,20210204,000000,26.8412,27.5095,26.8015,27.213,912962.65639342,0
+CXT.US,D,20210205,000000,27.6112,27.7352,27.1528,27.3435,630194.83178511,0
+CXT.US,D,20210208,000000,27.4907,27.9255,27.3739,27.8522,403838.04033815,0
+CXT.US,D,20210209,000000,27.9029,27.9029,27.3503,27.5307,602915.18749973,0
+CXT.US,D,20210210,000000,27.6246,28.0348,27.3349,27.6482,743095.75789326,0
+CXT.US,D,20210211,000000,27.7115,27.9289,27.3065,27.8454,1051016.9333137,0
+CXT.US,D,20210212,000000,27.8522,28.1861,27.6814,27.8927,732400.03440578,0
+CXT.US,D,20210216,000000,28.1104,28.4346,27.943,28.0265,601857.88222875,0
+CXT.US,D,20210217,000000,27.8622,28.0484,27.6078,27.9358,581868.38699439,0
+CXT.US,D,20210218,000000,27.8324,27.8996,27.4838,27.6078,607275.84155949,0
+CXT.US,D,20210219,000000,27.842,28.3641,27.8406,28.3572,474548.98125335,0
+CXT.US,D,20210222,000000,28.1399,29.2348,28.1399,28.7028,924765.33760939,0
+CXT.US,D,20210223,000000,28.5517,28.8766,28.4045,28.7425,520717.00451019,0
+CXT.US,D,20210224,000000,28.8195,29.3683,28.7561,29.3221,864907.83975244,0
+CXT.US,D,20210225,000000,29.2642,29.4289,28.5849,28.7702,630910.41131935,0
+CXT.US,D,20210226,000000,28.7602,28.7602,27.882,28.208,877513.72248647,0
+CXT.US,D,20210301,000000,28.6795,29.5806,28.6795,29.1129,775883.90422597,0
+CXT.US,D,20210302,000000,29.0999,29.6213,28.9954,29.4902,1081450.9690154,0
+CXT.US,D,20210303,000000,29.5837,30.075,29.4563,29.8734,811522.6857645,0
+CXT.US,D,20210304,000000,29.937,30.1332,28.5952,29.1807,1250391.9952202,0
+CXT.US,D,20210305,000000,29.4902,30.2068,28.9954,30.1089,1028016.16257,0
+CXT.US,D,20210308,000000,30.4386,30.822,30.1606,30.4923,702471.28547731,0
+CXT.US,D,20210309,000000,30.6536,30.6957,29.9507,30.0716,981319.48667762,0
+CXT.US,D,20210310,000000,30.2266,30.8419,30.011,30.6502,616260.01563036,0
+CXT.US,D,20210311,000000,30.8419,31.1514,30.4889,30.8724,551846.17461654,0
+CXT.US,D,20210312,000000,31.0542,31.5051,30.681,31.4545,667851.83968349,0
+CXT.US,D,20210315,000000,31.3469,32.0327,31.022,31.979,676774.67836569,0
+CXT.US,D,20210316,000000,31.8913,31.8913,31.1853,31.2387,786194.09098475,0
+CXT.US,D,20210317,000000,31.2764,31.7605,31.1114,31.73,500774.24100049,0
+CXT.US,D,20210318,000000,31.6866,32.2587,31.5551,31.7571,802363.26772603,0
+CXT.US,D,20210319,000000,31.7811,32.0129,31.3127,31.562,1498920.0692978,0
+CXT.US,D,20210322,000000,31.3904,31.5335,30.7748,31.1514,615042.07005569,0
+CXT.US,D,20210323,000000,30.7241,31.0874,29.9795,30.1493,1094451.1506764,0
+CXT.US,D,20210324,000000,30.4653,31.1045,30.4653,30.5259,926067.98443501,0
+CXT.US,D,20210325,000000,30.4013,31.4175,30.1476,31.2695,846302.77186188,0
+CXT.US,D,20210326,000000,31.5722,31.9926,31.3524,31.9519,751960.1819196,0
+CXT.US,D,20210329,000000,31.8745,32.233,31.273,31.3736,1033609.3658683,0
+CXT.US,D,20210330,000000,31.4442,31.9255,31.3504,31.7937,478442.31806626,0
+CXT.US,D,20210331,000000,31.8618,32.0495,31.5318,31.5886,878033.61292359,0
+CXT.US,D,20210401,000000,31.69,31.9923,31.5787,31.9618,670693.71269093,0
+CXT.US,D,20210405,000000,32.2145,32.41,31.6294,31.8105,962901.34568582,0
+CXT.US,D,20210406,000000,31.9084,32.2244,31.7708,31.8006,1065162.0422296,0
+CXT.US,D,20210407,000000,31.7876,31.8636,31.3836,31.4777,544068.26318911,0
+CXT.US,D,20210408,000000,31.4277,31.592,31.0508,31.5688,497798.01428456,0
+CXT.US,D,20210409,000000,31.5551,32.0597,31.5215,32.0427,638139.22498168,0
+CXT.US,D,20210412,000000,32.12,32.1974,31.8105,32.0529,488816.7609465,0
+CXT.US,D,20210413,000000,31.9255,31.9289,31.4983,31.7232,442698.39014719,0
+CXT.US,D,20210414,000000,31.8139,32.2145,31.7167,31.8139,619277.13260537,0
+CXT.US,D,20210415,000000,32.0293,32.0735,31.616,31.7605,521896.98055849,0
+CXT.US,D,20210416,000000,32.0063,32.1539,31.6527,31.7708,478781.12307023,0
+CXT.US,D,20210419,000000,31.7708,31.7811,31.323,31.4312,654828.29216011,0
+CXT.US,D,20210420,000000,31.4277,31.4312,30.7851,31.1381,519685.98583428,0
+CXT.US,D,20210421,000000,31.0641,31.9119,31.0641,31.8379,377212.64019839,0
+CXT.US,D,20210422,000000,31.9458,32.0868,31.451,31.6057,791197.30625892,0
+CXT.US,D,20210423,000000,31.7571,32.2649,31.6126,32.0666,502973.55279353,0
+CXT.US,D,20210426,000000,32.1813,32.5107,32.0597,32.0735,502947.2661984,0
+CXT.US,D,20210427,000000,32.2214,32.2851,31.8262,32.0427,480957.06900093,0
+CXT.US,D,20210428,000000,32.0971,32.5579,32.0721,32.4333,378629.19560295,0
+CXT.US,D,20210429,000000,32.6285,32.7326,32.0163,32.1303,546752.41662578,0
+CXT.US,D,20210430,000000,31.8913,32.0409,31.5688,31.6394,631097.3382181,0
+CXT.US,D,20210503,000000,32.1036,32.1875,31.4812,31.8677,699994.50406897,0
+CXT.US,D,20210504,000000,33.0147,33.4091,32.2919,32.7965,1497757.6176463,0
+CXT.US,D,20210505,000000,32.9951,32.9951,32.4429,32.5442,729368.31376678,0
+CXT.US,D,20210506,000000,32.6045,33.2037,32.3189,33.1934,889398.18422063,0
+CXT.US,D,20210507,000000,32.9647,33.5333,32.8907,33.3684,836071.44488849,0
+CXT.US,D,20210510,000000,33.469,33.6135,33.1228,33.1629,892651.88055184,0
+CXT.US,D,20210511,000000,32.7356,33.0725,32.2347,32.484,786877.54245829,0
+CXT.US,D,20210512,000000,32.46,32.7596,31.4812,31.5017,961327.07071049,0
+CXT.US,D,20210513,000000,31.4743,32.546,31.3969,32.3422,1181231.963418,0
+CXT.US,D,20210514,000000,32.5339,33.2674,32.3491,33.1465,1670311.5903159,0
+CXT.US,D,20210517,000000,32.9917,32.9917,32.4905,32.7596,871628.4459088,0
+CXT.US,D,20210518,000000,32.7356,32.8404,32.0563,32.0937,688980.42070707,0
+CXT.US,D,20210519,000000,31.5551,31.6866,30.9463,31.5082,617758.3515531,0
+CXT.US,D,20210520,000000,31.5653,31.7468,31.1922,31.5318,520208.7970042,0
+CXT.US,D,20210521,000000,31.8074,32.046,31.387,31.7232,505751.16967953,0
+CXT.US,D,20210524,000000,32.3361,32.4247,31.7811,32.3525,994398.52812409,0
+CXT.US,D,20210525,000000,32.4066,32.7493,31.8999,32.0231,662118.4412111,0
+CXT.US,D,20210526,000000,32.07,32.3792,31.9458,32.2984,796226.80812824,0
+CXT.US,D,20210527,000000,32.6298,32.9407,32.4086,32.6127,795283.41143615,0
+CXT.US,D,20210528,000000,32.6938,32.6938,31.8759,32.2649,528827.87947597,0
+CXT.US,D,20210601,000000,32.5117,32.5521,32.1837,32.3189,609857.76934838,0
+CXT.US,D,20210602,000000,32.3292,32.4912,31.9067,32.0519,634359.79674772,0
+CXT.US,D,20210603,000000,31.9471,31.957,31.4774,31.6941,875472.13026423,0
+CXT.US,D,20210604,000000,31.9502,32.0183,31.6027,31.7982,1292757.2243807,0
+CXT.US,D,20210607,000000,31.8119,32.0858,31.2425,31.3996,705012.32300709,0
+CXT.US,D,20210608,000000,31.2784,31.6198,30.856,31.525,683787.35780135,0
+CXT.US,D,20210609,000000,31.525,31.525,30.7341,30.758,769367.74936508,0
+CXT.US,D,20210610,000000,30.9707,31.1007,30.6803,30.9135,730241.61287188,0
+CXT.US,D,20210611,000000,31.1093,31.2784,30.8929,31.1059,669370.62073579,0
+CXT.US,D,20210614,000000,31.0111,31.0853,30.4639,30.6803,623956.14653952,0
+CXT.US,D,20210615,000000,31.0853,31.2665,30.7714,31.0351,835294.52996559,0
+CXT.US,D,20210616,000000,30.9101,31.0076,30.5331,30.643,1055620.0081953,0
+CXT.US,D,20210617,000000,30.6262,30.7594,29.2101,29.2577,1155187.789104,0
+CXT.US,D,20210618,000000,28.7202,29.5484,28.6123,29.2272,1557816.6460659,0
+CXT.US,D,20210621,000000,29.6022,30.5992,29.5785,30.5112,1361733.250017,0
+CXT.US,D,20210622,000000,30.4776,30.5687,30.0784,30.2239,944970.96707046,0
+CXT.US,D,20210623,000000,30.1561,30.2982,29.9233,30.0144,752120.8222232,0
+CXT.US,D,20210624,000000,30.2914,30.6529,30.0367,30.6057,1009358.5214891,0
+CXT.US,D,20210625,000000,30.7748,31.2374,30.6262,31.1196,1581606.0146638,0
+CXT.US,D,20210628,000000,31.0755,31.0755,30.4098,30.7816,626342.38523134,0
+CXT.US,D,20210629,000000,30.9741,31.123,30.4807,30.5314,533466.00315104,0
+CXT.US,D,20210630,000000,30.5112,31.2275,30.3085,31.211,739474.04923012,0
+CXT.US,D,20210701,000000,31.4202,31.5181,31.0922,31.4031,853841.18320029,0
+CXT.US,D,20210702,000000,31.4876,31.8119,31.3219,31.6129,778643.9967152,0
+CXT.US,D,20210706,000000,31.4911,31.7547,31.0162,31.6129,2077225.1622849,0
+CXT.US,D,20210707,000000,31.4774,32.0926,31.4657,32.0283,809472.33134391,0
+CXT.US,D,20210708,000000,31.4808,31.7821,31.0853,31.211,702465.44401174,0
+CXT.US,D,20210709,000000,31.741,32.1094,31.6448,31.9981,928407.49140212,0
+CXT.US,D,20210712,000000,31.7106,31.944,31.4575,31.8187,700561.12623079,0
+CXT.US,D,20210713,000000,31.6907,31.7615,31.4305,31.4404,680887.07013805,0
+CXT.US,D,20210714,000000,31.4541,31.8119,31.1007,31.4945,659305.77553159,0
+CXT.US,D,20210715,000000,31.1939,31.4473,30.7375,30.8358,676199.29400549,0
+CXT.US,D,20210716,000000,31.1665,31.1733,30.5009,30.5618,461937.2570538,0
+CXT.US,D,20210719,000000,29.8898,30.1938,28.9807,29.4101,1158184.4609495,0
+CXT.US,D,20210720,000000,29.393,31.0384,29.393,30.7984,943767.62515977,0
+CXT.US,D,20210721,000000,30.9402,31.6164,30.9402,31.2983,621876.58479103,0
+CXT.US,D,20210722,000000,31.3493,31.3493,30.7916,30.822,571686.71247845,0
+CXT.US,D,20210723,000000,31.0922,31.224,30.7748,31.1973,356294.35193588,0
+CXT.US,D,20210726,000000,31.1973,31.3219,30.6331,31.0111,658257.23245896,0
+CXT.US,D,20210727,000000,32.0995,32.8459,31.6975,32.2649,1230373.2926579,0
+CXT.US,D,20210728,000000,32.3426,32.4035,31.4722,31.944,895850.08296003,0
+CXT.US,D,20210729,000000,32.3292,32.5761,32.1601,32.4401,803800.26826012,0
+CXT.US,D,20210730,000000,32.1871,32.9103,32.1871,32.8527,864428.8395744,0
+CXT.US,D,20210802,000000,33.2044,33.7145,32.5726,32.5857,706703.42729416,0
+CXT.US,D,20210803,000000,32.5994,33.1872,32.2056,33.1571,853598.76237845,0
+CXT.US,D,20210804,000000,32.8171,33.3598,32.7144,32.7445,677802.77630881,0
+CXT.US,D,20210805,000000,32.8188,33.3598,32.8188,33.1906,546512.91653675,0
+CXT.US,D,20210806,000000,33.3156,33.4916,33.1157,33.3495,534570.04014673,0
+CXT.US,D,20210809,000000,33.2447,33.3495,32.7144,32.775,547292.75219245,0
+CXT.US,D,20210810,000000,32.7784,33.7662,32.6945,33.7282,830895.90637955,0
+CXT.US,D,20210811,000000,33.7901,34.9366,33.7901,34.8067,1561590.2328343,0
+CXT.US,D,20210812,000000,35.0735,35.2756,34.7414,35.169,1010929.8757317,0
+CXT.US,D,20210813,000000,35.286,35.3916,34.44,34.4709,777417.28894222,0
+CXT.US,D,20210816,000000,34.3989,34.6282,33.8412,34.6213,746550.98478723,0
+CXT.US,D,20210817,000000,34.3715,34.4469,33.5659,33.8511,783986.01699337,0
+CXT.US,D,20210818,000000,33.7381,33.8884,32.8999,32.9239,1314180.7994164,0
+CXT.US,D,20210819,000000,32.5281,32.8729,32.0995,32.6298,785902.01770549,0
+CXT.US,D,20210820,000000,32.7514,33.4505,32.6298,33.319,730919.22287981,0
+CXT.US,D,20210823,000000,33.6837,33.7549,33.4375,33.4608,411189.52477777,0
+CXT.US,D,20210824,000000,33.6738,34.0517,33.5135,33.8579,519072.63194781,0
+CXT.US,D,20210825,000000,34.0209,34.3236,33.7213,34.2996,664358.64326321,0
+CXT.US,D,20210826,000000,34.2996,34.546,34.1422,34.3099,624703.85413449,0
+CXT.US,D,20210827,000000,34.3202,35.2617,34.3202,35.0908,640078.59155616,0
+CXT.US,D,20210830,000000,35.351,35.4809,34.7859,34.8439,1172498.9723673,0
+CXT.US,D,20210831,000000,34.8578,35.0255,34.4297,34.5291,535408.29045829,0
+CXT.US,D,20210901,000000,34.5839,34.5839,33.7833,33.824,732081.67453136,0
+CXT.US,D,20210902,000000,33.9326,34.0976,33.5525,33.5868,998540.12722434,0
+CXT.US,D,20210903,000000,33.5354,33.7087,32.9756,33.003,458686.48145533,0
+CXT.US,D,20210907,000000,32.8976,32.9452,32.2039,32.2665,700587.41282592,0
+CXT.US,D,20210908,000000,32.4093,32.7147,32.1735,32.4162,695248.31328055,0
+CXT.US,D,20210909,000000,32.3751,32.6719,32.0392,32.0666,620387.01106666,0
+CXT.US,D,20210910,000000,32.26,32.3364,31.7917,31.8564,441725.78612717,0
+CXT.US,D,20210913,000000,32.1139,32.7045,31.9611,32.3888,697993.80210586,0
+CXT.US,D,20210914,000000,32.5956,32.738,32.019,32.2056,574204.3841459,0
+CXT.US,D,20210915,000000,32.0735,32.5518,32.0735,32.3312,946989.19343029,0
+CXT.US,D,20210916,000000,32.5922,32.5922,31.8256,31.9345,678816.27058791,0
+CXT.US,D,20210917,000000,31.8256,32.0088,30.8892,31.1569,1516508.7221765,0
+CXT.US,D,20210920,000000,30.3971,30.7841,30.1664,30.7094,580291.19128621,0
+CXT.US,D,20210921,000000,30.9265,31.0279,30.241,30.2445,738840.25021406,0
+CXT.US,D,20210922,000000,30.6584,31.0111,30.6279,30.7094,686386.80998701,0
+CXT.US,D,20210923,000000,30.8755,31.4048,30.8618,31.2453,915278.79749817,0
+CXT.US,D,20210924,000000,31.0925,31.7071,31.0011,31.5948,531465.3011879,0
+CXT.US,D,20210927,000000,31.717,32.3142,31.717,31.9748,433702.53314518,0
+CXT.US,D,20210928,000000,31.9208,32.2803,31.9208,32.1276,624616.23215073,0
+CXT.US,D,20210929,000000,32.297,32.6264,32.1241,32.5853,642058.84838971,0
+CXT.US,D,20210930,000000,32.5887,32.901,32.1546,32.1683,1245856.0971929,0
+CXT.US,D,20211001,000000,32.3888,33.1759,32.131,32.9486,660988.11762025,0
+CXT.US,D,20211004,000000,33.003,33.2947,32.5822,32.623,759992.19709999,0
+CXT.US,D,20211005,000000,32.7722,33.0472,32.3991,32.738,745344.72214378,0
+CXT.US,D,20211006,000000,32.3785,32.6024,31.5459,32.243,829596.18028673,0
+CXT.US,D,20211007,000000,32.6059,33.0639,32.3176,32.8062,385481.23473498,0
+CXT.US,D,20211008,000000,32.7757,32.9554,32.4532,32.5042,244742.80437804,0
+CXT.US,D,20211011,000000,32.3956,32.4162,31.2216,31.2418,510065.09201459,0
+CXT.US,D,20211012,000000,31.2216,31.4339,31.0217,31.1405,468199.30816168,0
+CXT.US,D,20211013,000000,31.096,31.1945,30.5293,30.6721,651291.28474795,0
+CXT.US,D,20211014,000000,31.0179,31.5845,30.7296,31.5777,612436.77640449,0
+CXT.US,D,20211015,000000,31.9173,32.1241,31.5948,31.6154,485936.91841275,0
+CXT.US,D,20211018,000000,31.3473,32.0735,31.0994,31.8729,625804.97039741,0
+CXT.US,D,20211019,000000,32.0597,32.0597,31.2623,31.4013,716517.0894782,0
+CXT.US,D,20211020,000000,31.4352,32.0023,31.2555,31.853,588758.39565273,0
+CXT.US,D,20211021,000000,31.853,32.1919,31.5338,32.158,471268.99832698,0
+CXT.US,D,20211022,000000,32.27,32.3973,31.9509,31.9988,272761.39405999,0
+CXT.US,D,20211025,000000,31.8968,31.9173,31.5643,31.7205,534409.39984311,0
+CXT.US,D,20211026,000000,33.9292,36.0046,33.8782,34.4365,2119990.531838,0
+CXT.US,D,20211027,000000,34.6316,35.2513,34.0209,34.0483,1134970.4767118,0
+CXT.US,D,20211028,000000,34.0041,34.7414,33.7155,34.44,775445.79430704,0
+CXT.US,D,20211029,000000,34.4331,35.4531,34.2688,35.0425,1495429.7936103,0
+CXT.US,D,20211101,000000,35.286,36.1248,35.2756,35.9327,1233405.013297,0
+CXT.US,D,20211102,000000,35.8573,36.0765,35.5118,35.5284,960541.39358922,0
+CXT.US,D,20211103,000000,35.3232,35.8848,35.0495,35.5527,1155068.0390595,0
+CXT.US,D,20211104,000000,35.717,35.9122,35.1249,35.1759,744231.92294968,0
+CXT.US,D,20211105,000000,35.4496,36.1758,35.3197,36.032,839450.73272982,0
+CXT.US,D,20211108,000000,36.1619,36.7135,36.1619,36.4016,738323.28050972,0
+CXT.US,D,20211109,000000,36.3985,36.6277,36.2203,36.5489,558832.56745707,0
+CXT.US,D,20211110,000000,36.5489,36.8607,36.09,36.1109,692891.2819167,0
+CXT.US,D,20211111,000000,36.3023,36.4495,35.9327,36.1449,349941.75811141,0
+CXT.US,D,20211112,000000,36.3505,36.5662,36.1897,36.2477,344479.98778876,0
+CXT.US,D,20211115,000000,36.47,36.5867,36.1005,36.5766,506700.4078372,0
+CXT.US,D,20211116,000000,36.5937,36.8708,36.2856,36.2891,467647.28966384,0
+CXT.US,D,20211117,000000,36.2682,36.2957,35.3916,35.5802,571082.12079032,0
+CXT.US,D,20211118,000000,35.6757,35.7889,35.1523,35.7445,599421.99107948,0
+CXT.US,D,20211119,000000,35.6556,35.6556,35.1558,35.1863,573225.93866027,0
+CXT.US,D,20211122,000000,35.2791,36.0564,35.2138,35.6826,520468.74222279,0
+CXT.US,D,20211123,000000,35.7924,35.9157,35.5666,35.724,409869.3535554,0
+CXT.US,D,20211124,000000,35.6142,35.8129,35.3846,35.5837,784251.80367753,0
+CXT.US,D,20211126,000000,34.4913,34.6112,33.5042,33.9596,535197.99769721,0
+CXT.US,D,20211129,000000,34.5494,34.5494,33.4385,34.0178,1081512.304404,0
+CXT.US,D,20211130,000000,33.7316,33.8966,32.801,32.8965,947418.54115084,0
+CXT.US,D,20211201,000000,33.5984,34.011,32.1638,32.1912,709717.62353643,0
+CXT.US,D,20211202,000000,32.5117,33.9052,32.4672,33.7145,605359.84084737,0
+CXT.US,D,20211203,000000,33.5577,33.7758,32.9784,33.4077,869706.60373114,0
+CXT.US,D,20211206,000000,33.8542,34.7616,33.7689,34.4434,1098911.1096511,0
+CXT.US,D,20211207,000000,34.7209,35.104,34.6316,34.7174,723675.80555353,0
+CXT.US,D,20211208,000000,34.8335,35.2374,34.7546,35.0971,621198.97478307,0
+CXT.US,D,20211209,000000,34.7209,35.3093,34.7209,35.0596,566514.09470228,0
+CXT.US,D,20211210,000000,35.2072,35.4333,35.022,35.2478,783962.65113101,0
+CXT.US,D,20211213,000000,35.2374,35.286,34.0586,34.0805,754904.28057481,0
+CXT.US,D,20211214,000000,34.0312,34.2928,33.6532,33.8645,819198.37154414,0
+CXT.US,D,20211215,000000,33.7621,34.1969,33.1455,34.1455,720100.82861504,0
+CXT.US,D,20211216,000000,34.2996,34.6386,33.3738,33.5611,1087634.1603379,0
+CXT.US,D,20211217,000000,33.3906,33.5933,32.549,32.7161,2364709.9703537,0
+CXT.US,D,20211220,000000,32.3035,32.423,31.6394,32.2628,825805.06912159,0
+CXT.US,D,20211221,000000,32.6921,33.5231,32.4296,33.4656,564104.49014817,0
+CXT.US,D,20211222,000000,33.4656,33.7316,33.3327,33.4214,522051.77939651,0
+CXT.US,D,20211223,000000,33.4317,34.149,33.3293,33.9664,439695.87683613,0
+CXT.US,D,20211227,000000,33.9052,34.8404,33.7826,34.772,575153.62230357,0
+CXT.US,D,20211228,000000,34.7414,35.1759,34.7414,34.9571,337280.38145433,0
+CXT.US,D,20211229,000000,34.8508,35.0971,34.7174,34.7581,388346.4736048,0
+CXT.US,D,20211230,000000,34.9401,35.0596,34.3372,34.3783,374779.66978192,0
+CXT.US,D,20211231,000000,34.4262,34.947,34.3202,34.6662,301130.47167706,0
+CXT.US,D,20220103,000000,34.7789,35.2037,34.5563,34.8647,548057.98418417,0
+CXT.US,D,20220104,000000,35.0971,36.1793,34.9366,35.7889,505137.81579306,0
+CXT.US,D,20220105,000000,35.974,36.3742,35.5017,35.5118,830922.19297467,0
+CXT.US,D,20220106,000000,35.8059,36.2477,35.5562,35.5906,519566.23578979,0
+CXT.US,D,20220107,000000,35.6038,36.1144,35.2961,35.724,624321.23813865,0
+CXT.US,D,20220110,000000,35.4367,35.5017,34.5291,34.8717,533019.13103373,0
+CXT.US,D,20220111,000000,35.0665,35.1933,34.2996,35.1724,521794.75491076,0
+CXT.US,D,20220112,000000,36.1758,36.4085,35.3301,35.5052,1152132.7026027,0
+CXT.US,D,20220113,000000,35.6038,36.47,35.5736,35.9907,867828.57254532,0
+CXT.US,D,20220114,000000,35.6038,36.4294,35.351,36.3985,1060634.9064006,0
+CXT.US,D,20220118,000000,36.2067,36.4259,35.3916,35.5969,881249.33972852,0
+CXT.US,D,20220119,000000,35.8268,36.0011,34.9637,34.9911,559004.89069184,0
+CXT.US,D,20220120,000000,34.9602,35.4913,34.4469,34.5153,470716.97982914,0
+CXT.US,D,20220121,000000,34.3476,34.8918,33.8542,33.936,941133.12418061,0
+CXT.US,D,20220124,000000,33.4519,34.9192,32.9886,34.7616,1157623.6802533,0
+CXT.US,D,20220125,000000,34.3339,35.4843,33.5645,34.5805,2468054.2587636,0
+CXT.US,D,20220126,000000,35.2002,35.5969,34.5188,34.6662,1366280.8309755,0
+CXT.US,D,20220127,000000,34.8987,35.2791,33.5303,33.8062,1182318.476017,0
+CXT.US,D,20220128,000000,33.7758,34.062,33.1283,34.038,935101.81096335,0
+CXT.US,D,20220131,000000,33.8915,35.3232,33.5135,35.2721,1335966.5453183,0
+CXT.US,D,20220201,000000,35.1283,35.4635,34.823,35.344,830723.58314478,0
+CXT.US,D,20220202,000000,35.2103,35.7104,35.1214,35.6177,1103899.7212613,0
+CXT.US,D,20220203,000000,35.4367,35.6931,34.5494,34.6558,555260.51125138,0
+CXT.US,D,20220204,000000,34.6558,35.1384,34.1113,34.8439,513920.45930119,0
+CXT.US,D,20220207,000000,34.8817,35.0255,34.4606,34.6627,609740.94003666,0
+CXT.US,D,20220208,000000,34.83,35.2277,34.5974,35.0016,1256873.1012876,0
+CXT.US,D,20220209,000000,35.4565,36.3127,35.4055,35.7104,1093017.0708751,0
+CXT.US,D,20220210,000000,35.2343,36.0425,34.9158,35.0939,757830.85483326,0
+CXT.US,D,20220211,000000,35.2582,35.4774,34.4503,34.6489,652447.89493393,0
+CXT.US,D,20220214,000000,34.83,35.0356,34.2311,34.7243,845119.87508078,0
+CXT.US,D,20220215,000000,35.1214,35.642,35.1214,35.3614,536123.86999253,0
+CXT.US,D,20220216,000000,35.3405,35.7274,35.1283,35.4843,946498.5103211,0
+CXT.US,D,20220217,000000,35.1655,35.2374,34.6627,34.8612,668605.38874404,0
+CXT.US,D,20220218,000000,34.9981,35.4055,34.6728,34.765,1047798.285776,0
+CXT.US,D,20220222,000000,34.7893,34.9297,33.8508,34.2072,737680.71929528,0
+CXT.US,D,20220223,000000,34.1318,34.5529,33.8336,33.8713,582087.44195384,0
+CXT.US,D,20220224,000000,33.1146,33.9052,32.801,33.7689,894889.16187118,0
+CXT.US,D,20220225,000000,33.9161,34.8998,33.7638,34.772,683480.68085811,0
+CXT.US,D,20220228,000000,34.772,34.8335,34.1455,34.6078,1118409.9217763,0
+CXT.US,D,20220301,000000,34.6662,34.7928,33.1047,33.2828,1069843.9768966,0
+CXT.US,D,20220302,000000,33.7312,35.7993,33.6936,35.6965,1234766.0747784,0
+CXT.US,D,20220303,000000,35.8198,35.9671,35.111,35.6826,1225916.254416,0
+CXT.US,D,20220304,000000,35.5052,35.5052,34.3783,34.7928,790204.25710937,0
+CXT.US,D,20220307,000000,34.7616,34.765,33.471,33.6046,1007311.0878013,0
+CXT.US,D,20220308,000000,33.8682,34.8883,33.4608,34.1113,652430.37053718,0
+CXT.US,D,20220309,000000,34.8612,35.5083,34.7001,35.2617,710304.69082777,0
+CXT.US,D,20220310,000000,34.6455,35.1558,34.3133,34.9672,561385.28791802,0
+CXT.US,D,20220311,000000,35.4159,35.6073,35.0873,35.1315,920261.56764281,0
+CXT.US,D,20220314,000000,35.3916,35.6948,34.7963,35.4565,663491.18562375,0
+CXT.US,D,20220315,000000,35.5083,35.7511,34.9401,35.4739,615658.34467503,0
+CXT.US,D,20220316,000000,35.6965,36.6312,35.6965,36.5284,805876.90927587,0
+CXT.US,D,20220317,000000,36.1109,36.9736,36.0459,36.9701,727011.28240296,0
+CXT.US,D,20220318,000000,36.8194,37.5453,36.4978,37.5213,1571722.2548927,0
+CXT.US,D,20220321,000000,37.6276,37.9836,37.0896,37.4293,874049.73339409,0
+CXT.US,D,20220322,000000,37.744,38.2747,37.4258,37.7405,1075317.4301504,0
+CXT.US,D,20220323,000000,37.5349,37.5349,36.8007,36.8298,725320.17811589,0
+CXT.US,D,20220324,000000,37.0629,37.2206,36.8194,37.0455,968836.27472094,0
+CXT.US,D,20220325,000000,37.1174,37.5384,37.0351,37.5384,633334.61953744,0
+CXT.US,D,20220328,000000,37.4119,37.431,36.5047,36.9222,384537.83804291,0
+CXT.US,D,20220329,000000,37.1928,37.9103,37.1928,37.7065,777907.9720514,0
+CXT.US,D,20220330,000000,38.8054,39.3291,37.2404,37.679,2054939.9710754,0
+CXT.US,D,20220331,000000,37.8332,38.1,37.0525,37.073,1280393.7624685,0
+CXT.US,D,20220401,000000,37.3227,37.5762,36.775,37.2171,785037.4807988,0
+CXT.US,D,20220404,000000,37.1928,37.2084,36.5971,37.042,1447775.117362,0
+CXT.US,D,20220405,000000,36.8607,37.2299,35.8473,35.9223,1047094.3891729,0
+CXT.US,D,20220406,000000,35.6073,35.8917,35.2277,35.2374,830524.97331485,0
+CXT.US,D,20220407,000000,35.111,35.286,34.3544,35.0321,1036223.4217179,0
+CXT.US,D,20220408,000000,35.1523,35.6774,35.0085,35.0425,654912.99341112,0
+CXT.US,D,20220411,000000,35.0665,35.5666,34.9053,35.1488,585612.76643482,0
+CXT.US,D,20220412,000000,35.4333,36.0591,35.1453,35.4809,482633.56962402,0
+CXT.US,D,20220413,000000,35.5118,36.1793,35.468,36.0529,464308.89208161,0
+CXT.US,D,20220414,000000,36.1213,36.4051,36.0286,36.1828,427513.50035711,0
+CXT.US,D,20220418,000000,36.0182,36.4259,35.7104,36.015,609489.75701648,0
+CXT.US,D,20220419,000000,36.1588,36.9479,35.9876,36.7993,492181.44512388,0
+CXT.US,D,20220420,000000,37.2101,38.0673,37.1313,37.9121,803192.75583925,0
+CXT.US,D,20220421,000000,38.2677,38.3605,37.2265,37.4425,697529.4055918,0
+CXT.US,D,20220422,000000,37.0664,37.0664,35.8573,35.9567,625647.25082659,0
+CXT.US,D,20220425,000000,35.6212,36.0046,34.8282,35.9292,695151.92909839,0
+CXT.US,D,20220426,000000,34.5494,35.924,33.8545,33.8922,1825890.2639934,0
+CXT.US,D,20220427,000000,33.745,33.8631,32.7931,32.8274,1290432.3210776,0
+CXT.US,D,20220428,000000,32.9232,33.9966,32.4405,33.7997,1314180.7994164,0
+CXT.US,D,20220429,000000,33.5909,34.0702,32.8685,32.9472,1027090.2902746,0
+CXT.US,D,20220502,000000,32.8068,33.5566,32.3001,33.4265,976982.19848024,0
+CXT.US,D,20220503,000000,33.5635,34.0805,33.3992,33.6422,854039.79303021,0
+CXT.US,D,20220504,000000,33.5943,34.5805,33.2417,34.505,715284.54023962,0
+CXT.US,D,20220505,000000,34.0976,34.2893,33.1663,33.4334,594675.80029107,0
+CXT.US,D,20220506,000000,33.3992,33.3992,32.4439,32.8685,646203.3682228,0
+CXT.US,D,20220509,000000,32.3241,33.0431,32.1289,32.2008,881331.12024671,0
+CXT.US,D,20220510,000000,32.4679,32.6926,31.225,31.5092,849798.88901496,0
+CXT.US,D,20220511,000000,31.5811,32.4011,30.5197,30.5882,1092470.8938428,0
+CXT.US,D,20220512,000000,30.2903,31.1977,30.1294,30.934,1594217.7388634,0
+CXT.US,D,20220513,000000,31.4168,31.9458,30.8416,31.0881,856119.35477873,0
+CXT.US,D,20220516,000000,30.6944,31.3175,30.5967,30.9991,433781.39293059,0
+CXT.US,D,20220517,000000,31.4989,32.2384,31.1138,32.2077,433384.17327074,0
+CXT.US,D,20220518,000000,31.9988,32.6699,31.7318,32.2419,1136407.4772459,0
+CXT.US,D,20220519,000000,31.8311,32.6938,31.2661,31.2764,998210.08441875,0
+CXT.US,D,20220520,000000,31.4168,31.7181,30.2253,30.7491,745143.19158108,0
+CXT.US,D,20220523,000000,31.0265,31.273,30.5369,31.0778,498279.93519539,0
+CXT.US,D,20220524,000000,30.6327,30.9854,30.3725,30.8724,563272.08130218,0
+CXT.US,D,20220525,000000,30.7423,31.2535,30.5129,31.047,736156.09677741,0
+CXT.US,D,20220526,000000,31.3722,32.5809,31.1446,32.3104,735195.17568856,0
+CXT.US,D,20220527,000000,32.5891,32.9745,32.5788,32.8437,624336.02131995,0
+CXT.US,D,20220531,000000,32.7577,33.1844,32.327,32.916,965594.95770448,0
+CXT.US,D,20220601,000000,33.2979,33.2979,32.0867,32.1142,838978.22923609,0
+CXT.US,D,20220602,000000,32.4446,33.1844,32.4119,33.1397,695880.51777226,0
+CXT.US,D,20220603,000000,32.9607,33.1156,32.5203,32.6855,384500.08362292,0
+CXT.US,D,20220606,000000,32.9057,33.384,32.3861,33.2807,946913.99161482,0
+CXT.US,D,20220607,000000,32.9538,34.6019,32.8334,34.5642,1057488.5712321,0
+CXT.US,D,20220608,000000,34.2889,34.2889,32.9814,33.1981,659157.94659786,0
+CXT.US,D,20220609,000000,33.1259,33.3255,32.6407,32.682,593254.35792089,0
+CXT.US,D,20220610,000000,32.0799,32.0799,31.3538,31.7598,582051.00940258,0
+CXT.US,D,20220613,000000,30.5555,30.9305,30.1529,30.3559,770084.17476785,0
+CXT.US,D,20220614,000000,30.4213,30.6725,29.9465,30.2734,930961.93454165,0
+CXT.US,D,20220615,000000,30.4798,31.137,30.2217,30.6622,1100555.3472873,0
+CXT.US,D,20220616,000000,30.0875,30.1065,28.9926,29.1482,1378950.5659547,0
+CXT.US,D,20220617,000000,29.1069,29.2961,28.2638,28.9864,2770885.9726824,0
+CXT.US,D,20220621,000000,29.6058,29.6265,28.7318,29.1654,1184953.9061252,0
+CXT.US,D,20220622,000000,28.7112,29.5525,28.5254,29.4785,1003456.7539422,0
+CXT.US,D,20220623,000000,29.6127,29.6127,28.8075,29.1963,627791.47693296,0
+CXT.US,D,20220624,000000,29.5817,30.6346,29.3767,30.4867,1540453.1558015,0
+CXT.US,D,20220627,000000,30.7516,30.7516,30.1013,30.239,512142.69588561,0
+CXT.US,D,20220628,000000,30.6312,30.7912,30.1392,30.2286,529585.62657481,0
+CXT.US,D,20220629,000000,30.1804,30.3723,29.2686,29.7228,577203.49051062,0
+CXT.US,D,20220630,000000,29.4269,30.165,29.1241,30.1288,605838.14497259,0
+CXT.US,D,20220701,000000,30.1185,30.5366,29.685,30.3594,398449.77827607,0
+CXT.US,D,20220705,000000,29.7985,30.5039,29.2755,30.4867,502999.83351503,0
+CXT.US,D,20220706,000000,30.38,30.8531,29.8088,30.6278,661200.99562726,0
+CXT.US,D,20220707,000000,30.9615,31.3813,30.7551,31.1886,456041.67388886,0
+CXT.US,D,20220708,000000,31.3194,31.3194,30.7929,30.9788,366824.65802284,0
+CXT.US,D,20220711,000000,30.7551,31.1783,30.6278,30.9684,381768.26842002,0
+CXT.US,D,20220712,000000,30.9478,31.488,30.7482,30.9203,337076.934175,0
+CXT.US,D,20220713,000000,30.5073,30.9237,30.177,30.3215,691701.4217491,0
+CXT.US,D,20220714,000000,29.7882,30.2596,29.6093,30.239,455425.562375,0
+CXT.US,D,20220715,000000,30.5727,30.8549,30.3267,30.8514,562533.06163371,0
+CXT.US,D,20220718,000000,31.1026,31.3527,30.497,30.6243,382884.24399226,0
+CXT.US,D,20220719,000000,31.0854,32.0076,31.0854,31.9284,502773.1509769,0
+CXT.US,D,20220720,000000,31.9491,32.3689,31.777,32.2725,394601.98750092,0
+CXT.US,D,20220721,000000,32.1693,32.8988,31.9215,32.8781,568304.74779645,0
+CXT.US,D,20220722,000000,33.0295,33.1431,32.2966,32.6028,428072.53610932,0
+CXT.US,D,20220725,000000,32.7577,32.9917,32.2691,32.596,692233.25385775,0
+CXT.US,D,20220726,000000,32.0799,33.0433,31.1225,31.8872,761446.98882844,0
+CXT.US,D,20220727,000000,32.2312,32.4824,31.7908,32.2519,530405.17113568,0
+CXT.US,D,20220728,000000,32.4859,33.2257,32.2243,33.1672,503017.27063333,0
+CXT.US,D,20220729,000000,33.2222,34.2408,33.2222,34.0412,484222.9632746,0
+CXT.US,D,20220801,000000,33.8898,34.1754,33.3495,33.8691,553247.7961302,0
+CXT.US,D,20220802,000000,33.7418,34.0374,33.4476,33.79,688074.50113927,0
+CXT.US,D,20220803,000000,34.0136,34.1822,33.5009,34.0583,347469.4566916,0
+CXT.US,D,20220804,000000,34.2476,34.6261,33.953,34.6088,739075.16602845,0
+CXT.US,D,20220805,000000,34.2373,34.8154,34.1358,34.344,446529.72584726,0
+CXT.US,D,20220808,000000,34.5195,34.6399,34.2167,34.3922,382523.87688039,0
+CXT.US,D,20220809,000000,34.3302,34.3612,33.8485,34.1857,453606.28969733,0
+CXT.US,D,20220810,000000,34.6572,35.32,34.6572,34.8533,571658.48688598,0
+CXT.US,D,20220811,000000,34.7053,35.5864,34.6984,35.3829,422117.76020424,0
+CXT.US,D,20220812,000000,35.5378,36.5016,35.1596,36.295,409461.3184929,0
+CXT.US,D,20220815,000000,36.0678,36.5909,36.0439,36.4155,312720.18607333,0
+CXT.US,D,20220816,000000,36.7079,37.3307,36.6666,37.0243,2288368.9408164,0
+CXT.US,D,20220817,000000,36.5669,36.6805,35.8824,36.1369,483217.42278502,0
+CXT.US,D,20220818,000000,36.164,36.512,35.9094,36.4738,585262.34535919,0
+CXT.US,D,20220819,000000,36.1849,36.5669,35.5962,35.7309,557848.28917938,0
+CXT.US,D,20220822,000000,35.2593,35.3041,34.8359,34.9977,414616.89314178,0
+CXT.US,D,20220823,000000,34.9529,35.3593,34.9342,35.1009,463708.19357533,0
+CXT.US,D,20220824,000000,34.9324,35.3659,34.822,35.1148,472560.43730731,0
+CXT.US,D,20220825,000000,35.4142,35.6326,35.1596,35.3659,622667.87033431,0
+CXT.US,D,20220826,000000,35.4176,35.4176,33.7453,33.7659,473170.73644839,0
+CXT.US,D,20220829,000000,33.5973,33.6696,33.1741,33.4218,642002.72836088,0
+CXT.US,D,20220830,000000,33.529,33.529,32.7683,32.9516,445563.47108695,0
+CXT.US,D,20220831,000000,33.0242,33.0318,32.4519,32.6265,641412.30456893,0
+CXT.US,D,20220901,000000,32.4813,32.6749,32.0353,32.2704,536063.80626104,0
+CXT.US,D,20220902,000000,32.6507,33.0657,32.0491,32.1978,494237.9131482,0
+CXT.US,D,20220906,000000,32.2808,32.4675,31.8282,32.1148,352928.74861394,0
+CXT.US,D,20220907,000000,32.1667,32.879,32.0322,32.8202,303834.9486146,0
+CXT.US,D,20220908,000000,32.5505,32.9931,32.3534,32.9827,626112.97013616,0
+CXT.US,D,20220909,000000,33.2662,33.3941,32.9688,33.1971,619605.69178573,0
+CXT.US,D,20220912,000000,33.2143,34.2724,33.2143,34.2378,570650.7137245,0
+CXT.US,D,20220913,000000,33.6189,33.7052,32.3845,32.5297,367962.00766529,0
+CXT.US,D,20220914,000000,32.5055,32.6542,31.8019,32.3188,719716.55405246,0
+CXT.US,D,20220915,000000,32.1425,32.789,31.9143,32.0906,404758.4976442,0
+CXT.US,D,20220916,000000,31.6584,31.6861,31.0187,31.4094,1205659.8563966,0
+CXT.US,D,20220919,000000,31.1432,31.9367,31.119,31.6792,468312.91620006,0
+CXT.US,D,20220920,000000,31.4406,31.4406,30.8873,31.24,309500.61896503,0
+CXT.US,D,20220921,000000,31.5927,31.852,30.8908,30.9116,329814.89591323,0
+CXT.US,D,20220922,000000,30.8389,31.444,30.1924,30.3618,354340.10498507,0
+CXT.US,D,20220923,000000,30.0022,30.0731,29.4455,29.8743,577985.13945636,0
+CXT.US,D,20220926,000000,29.7359,30.2027,29.5942,29.7359,652680.01854816,0
+CXT.US,D,20220927,000000,30.1336,30.3618,29.5181,29.7636,893912.05730791,0
+CXT.US,D,20220928,000000,29.9676,30.756,29.8535,30.3998,511203.1108387,0
+CXT.US,D,20220929,000000,30.0748,30.2943,29.6944,30.2269,569771.50811628,0
+CXT.US,D,20220930,000000,30.3238,30.9288,29.9226,30.2684,728734.1957843,0
+CXT.US,D,20221003,000000,30.8251,31.6359,30.526,31.2366,490197.61632348,0
+CXT.US,D,20221004,000000,31.7241,32.8686,31.7241,32.8202,567888.73558022,0
+CXT.US,D,20221005,000000,32.5366,33.0294,32.3413,32.8063,439096.68246848,0
+CXT.US,D,20221006,000000,32.6196,33.28,32.6196,33.2351,509916.11578715,0
+CXT.US,D,20221007,000000,32.9896,32.9896,31.9385,32.3361,420694.09929347,0
+CXT.US,D,20221010,000000,32.4433,32.7441,32.1183,32.5816,356049.35009843,0
+CXT.US,D,20221011,000000,32.426,32.7199,32.2912,32.6023,954519.40180198,0
+CXT.US,D,20221012,000000,32.4986,32.6214,32.1425,32.4744,764460.59999,0
+CXT.US,D,20221013,000000,31.5374,33.4322,31.4336,33.2178,705284.85673305,0
+CXT.US,D,20221014,000000,33.3768,33.5843,32.4156,32.7441,1042989.4661307,0
+CXT.US,D,20221017,000000,33.242,33.65,32.7787,33.2455,749155.4813098,0
+CXT.US,D,20221018,000000,34.1168,34.5058,33.6915,34.3969,1011821.048894,0
+CXT.US,D,20221019,000000,34.1341,34.3519,33.5324,34.1514,649730.05236266,0
+CXT.US,D,20221020,000000,34.2032,34.3934,33.2489,33.3043,453450.29244769,0
+CXT.US,D,20221021,000000,33.4045,34.5801,33.4045,34.3865,500369.21541613,0
+CXT.US,D,20221024,000000,34.6216,34.9606,34.3969,34.4556,915788.0810602,0
+CXT.US,D,20221025,000000,34.1168,34.4176,33.408,33.8678,1327938.8469105,0
+CXT.US,D,20221026,000000,33.7397,34.2136,33.3043,33.5359,841816.23289623,0
+CXT.US,D,20221027,000000,33.8125,34.4211,33.7122,33.771,875197.12477207,0
+CXT.US,D,20221028,000000,33.9716,34.7253,33.5532,34.7046,944104.86431758,0
+CXT.US,D,20221031,000000,34.6285,34.9845,34.3364,34.6942,732126.65689764,0
+CXT.US,D,20221101,000000,34.9363,35.6625,34.8359,35.5864,772934.52246414,0
+CXT.US,D,20221102,000000,35.5864,35.9598,34.2413,34.2447,827121.35231911,0
+CXT.US,D,20221103,000000,34.0269,35.0071,33.7538,34.8602,575503.69731208,0
+CXT.US,D,20221104,000000,35.5274,36.0376,35.3648,35.8077,466172.74465371,0
+CXT.US,D,20221107,000000,35.9702,36.6791,35.9285,36.1567,1261301.4244784,0
+CXT.US,D,20221108,000000,36.354,36.354,34.9863,35.676,822681.94242225,0
+CXT.US,D,20221109,000000,35.3131,35.8216,34.888,34.9328,616294.21013627,0
+CXT.US,D,20221110,000000,35.9529,36.1085,34.9415,35.9702,1079198.8549962,0
+CXT.US,D,20221111,000000,36.0633,36.3158,35.7556,36.0393,699755.11619705,0
+CXT.US,D,20221114,000000,35.8042,36.7308,35.5138,36.4335,715149.89071229,0
+CXT.US,D,20221115,000000,36.6926,37.0973,36.3332,36.5336,635842.07430098,0
+CXT.US,D,20221116,000000,36.4679,36.4679,35.932,36.1949,400859.91488137,0
+CXT.US,D,20221117,000000,35.849,35.849,35.4291,35.5517,685826.64840342,0
+CXT.US,D,20221118,000000,36.0185,36.2397,35.8455,36.2328,501641.74984912,0
+CXT.US,D,20221121,000000,36.0254,36.3884,35.9667,35.9772,345831.4770264,0
+CXT.US,D,20221122,000000,36.1984,36.3158,35.8316,36.1015,836318.30572104,0
+CXT.US,D,20221123,000000,36.1915,36.6339,36.022,36.6339,1179234.5220465,0
+CXT.US,D,20221125,000000,36.9174,37.1768,36.8409,37.1525,280321.9828417,0
+CXT.US,D,20221128,000000,36.9278,36.9556,36.1362,36.4092,633461.85648656,0
+CXT.US,D,20221129,000000,36.3606,36.651,36.1626,36.2495,461261.74335899,0
+CXT.US,D,20221130,000000,36.1731,36.7948,35.7146,36.7948,827304.97085929,0
+CXT.US,D,20221201,000000,36.9198,37.7829,36.7392,37.6769,812684.31761232,0
+CXT.US,D,20221202,000000,37.3123,37.4199,36.5742,36.7183,885859.56421958,0
+CXT.US,D,20221205,000000,36.4683,36.4683,35.5166,35.5166,662682.97990842,0
+CXT.US,D,20221206,000000,35.5132,35.9126,34.954,35.1346,922082.96683874,0
+CXT.US,D,20221207,000000,35.0269,35.5965,34.8541,35.0686,615296.86113359,0
+CXT.US,D,20221208,000000,35.2075,35.3812,34.9887,35.1763,561855.75343037,0
+CXT.US,D,20221209,000000,35.1346,35.3464,34.5546,34.5789,537713.53651903,0
+CXT.US,D,20221212,000000,35.5201,35.9803,35.0061,35.7702,799416.89536695,0
+CXT.US,D,20221213,000000,36.4891,36.8295,35.5548,35.9612,890852.12285098,0
+CXT.US,D,20221214,000000,36.1349,36.4266,35.5236,35.7841,885062.02169311,0
+CXT.US,D,20221215,000000,35.3812,35.3812,34.1378,34.1656,812105.59541803,0
+CXT.US,D,20221216,000000,33.8565,34.1291,33.0403,33.4327,1744513.4268774,0
+CXT.US,D,20221219,000000,33.5821,34.0336,33.5057,33.721,828249.35334551,0
+CXT.US,D,20221220,000000,33.6932,34.103,33.6637,33.853,862008.14801283,0
+CXT.US,D,20221221,000000,34.2454,34.8012,34.2177,34.7525,616393.84200935,0
+CXT.US,D,20221222,000000,34.5511,34.6657,34.0978,34.4365,959748.85612129,0
+CXT.US,D,20221223,000000,34.4156,34.6171,34.2489,34.5546,292986.02870382,0
+CXT.US,D,20221227,000000,34.6067,34.9401,34.2211,34.9053,640213.58685223,0
+CXT.US,D,20221228,000000,34.9748,35.1797,34.0614,34.0753,425775.41975346,0
+CXT.US,D,20221229,000000,34.3392,35.1311,34.176,34.9262,316776.98139773,0
+CXT.US,D,20221230,000000,34.7004,34.9418,34.5042,34.888,473956.20183986,0
+CXT.US,D,20230103,000000,35.1242,35.3569,34.6588,35.1971,564781.03576573,0
+CXT.US,D,20230104,000000,35.4263,35.6642,34.9158,35.4749,801564.78968011,0
+CXT.US,D,20230105,000000,35.3221,35.8084,35.079,35.6104,1245585.7942359,0
+CXT.US,D,20230106,000000,35.9508,36.4509,35.923,36.2147,949127.43236626,0
+CXT.US,D,20230109,000000,36.3432,36.8156,36.0793,36.4683,795072.16008737,0
+CXT.US,D,20230110,000000,36.4683,36.7253,36.2095,36.7253,744374.944181,0
+CXT.US,D,20230111,000000,36.9893,37.1438,36.2604,36.7253,901787.38102978,0
+CXT.US,D,20230112,000000,36.8364,37.5866,36.6489,37.5068,865301.969855,0
+CXT.US,D,20230113,000000,37.3852,37.6248,37.0518,37.4095,739814.26778415,0
+CXT.US,D,20230117,000000,37.472,37.7759,37.406,37.6492,874049.02471208,0
+CXT.US,D,20230118,000000,37.8367,38.0243,37.2532,37.2984,968850.05441071,0
+CXT.US,D,20230119,000000,37.1629,37.1629,36.4822,36.7079,953823.43186326,0
+CXT.US,D,20230120,000000,36.9302,37.6144,36.7427,37.5866,945528.41374501,0
+CXT.US,D,20230123,000000,37.7568,38.58,37.5762,38.2604,1144384.2698212,0
+CXT.US,D,20230124,000000,36.8156,40.3287,36.6246,40.1151,2292433.7802063,0
+CXT.US,D,20230125,000000,40.1186,40.518,39.3538,40.2124,1743376.1369931,0
+CXT.US,D,20230126,000000,40.3652,40.6187,39.9796,40.6152,1099480.0342876,0
+CXT.US,D,20230127,000000,40.5492,40.5944,39.3406,39.3788,830713.96129734,0
+CXT.US,D,20230130,000000,39.2017,39.6497,38.969,39.5594,728458.64423038,0
+CXT.US,D,20230131,000000,39.8164,40.419,39.7643,40.2575,1712156.8098649,0
+CXT.US,D,20230201,000000,40.0491,40.907,39.9588,40.6569,1579206.182781,0
+CXT.US,D,20230202,000000,40.9452,41.5634,40.7507,41.1084,822237.55264057,0
+CXT.US,D,20230203,000000,40.9973,41.4557,40.8106,41.4384,731841.72173436,0
+CXT.US,D,20230206,000000,41.2092,41.8691,40.8063,41.5773,1320641.1681709,0
+CXT.US,D,20230207,000000,41.428,41.9767,41.0338,41.7371,718994.66486394,0
+CXT.US,D,20230208,000000,41.4175,42.0184,41.4175,41.5252,799137.61152194,0
+CXT.US,D,20230209,000000,41.876,42.3067,40.9626,41.0702,1025190.5315152,0
+CXT.US,D,20230210,000000,40.9834,41.4557,40.5354,41.3168,979935.03176416,0
+CXT.US,D,20230213,000000,41.4835,41.9902,41.2908,41.8968,670479.89384949,0
+CXT.US,D,20230214,000000,41.685,42.0149,41.0876,41.9038,1214228.2647926,0
+CXT.US,D,20230215,000000,41.817,42.001,41.4992,41.9177,477140.61351594,0
+CXT.US,D,20230216,000000,41.4314,42.14,41.2856,41.678,909463.36794518,0
+CXT.US,D,20230217,000000,41.7301,41.9837,41.5061,41.8135,946196.39160111,0
+CXT.US,D,20230221,000000,41.5565,41.751,40.6013,40.6326,516608.89132402,0
+CXT.US,D,20230222,000000,40.7507,41.3238,40.7507,40.8375,423598.73329133,0
+CXT.US,D,20230223,000000,41.1293,41.3542,40.6812,41.0563,532672.03123438,0
+CXT.US,D,20230224,000000,40.6465,41.1015,40.4207,41.0077,671620.06294871,0
+CXT.US,D,20230227,000000,41.2369,41.487,40.8653,41.2995,1730747.9004548,0
+CXT.US,D,20230228,000000,41.3759,41.7058,41.3127,41.6016,1073806.075051,0
+CXT.US,D,20230301,000000,41.4801,42.1643,41.395,42.0045,613229.58483755,0
+CXT.US,D,20230302,000000,41.8447,42.6401,41.5599,42.5081,640815.3427657,0
+CXT.US,D,20230303,000000,42.6505,42.9336,42.2893,42.845,937302.49678428,0
+CXT.US,D,20230306,000000,42.7825,42.9909,42.0045,42.2615,957160.44192889,0
+CXT.US,D,20230307,000000,42.2476,42.4282,41.3689,41.3759,838372.67292336,0
+CXT.US,D,20230308,000000,41.5078,41.8413,41.2995,41.4905,1352231.9140207,0
+CXT.US,D,20230309,000000,41.6225,41.8586,40.7993,40.8097,789037.32566326,0
+CXT.US,D,20230310,000000,40.7958,40.7958,38.1875,38.4271,1636493.9215867,0
+CXT.US,D,20230313,000000,37.8923,39.094,37.2775,38.6807,1505331.2869538,0
+CXT.US,D,20230314,000000,39.6289,40.7958,39.6289,40.6604,1780008.3881276,0
+CXT.US,D,20230315,000000,39.7192,39.8737,38.3803,38.5174,2030523.1178858,0
+CXT.US,D,20230316,000000,38.0277,39.1374,37.9131,38.8613,1788994.4178212,0
+CXT.US,D,20230317,000000,38.6598,38.6598,38.0208,38.2153,2833475.6891463,0
+CXT.US,D,20230320,000000,38.5904,39.5177,38.3473,39.0384,772838.86265274,0
+CXT.US,D,20230321,000000,39.8372,40.1464,39.2676,39.3267,934886.83548569,0
+CXT.US,D,20230322,000000,39.2711,39.4274,38.4376,38.4862,860983.1475095,0
+CXT.US,D,20230323,000000,38.4584,39.0905,37.6978,37.8853,824635.93864977,0
+CXT.US,D,20230324,000000,36.8156,37.0934,36.312,36.7079,1067592.7293033,0
+CXT.US,D,20230327,000000,37.2602,37.802,36.8816,37.479,588004.78312493,0
+CXT.US,D,20230328,000000,37.3331,37.6266,36.7948,37.222,2498525.1033187,0
+CXT.US,D,20230329,000000,37.5866,38.8648,37.1629,38.6807,2282273.0308348,0
+CXT.US,D,20230330,000000,39.1426,39.1426,38.3125,38.9273,1285684.6201064,0
+CXT.US,D,20230331,000000,39.1739,39.4483,38.7745,39.4205,1167544.6744527,0
+CXT.US,D,20230403,000000,39.3336,39.8025,39.0176,39.74,1770927.3443425,0
+CXT.US,D,20230404,000000,40.44,42.49,39,40.82,2415560,0
+CXT.US,D,20230405,000000,40.45,41.77,39.975,41.3,2979702,0
+CXT.US,D,20230406,000000,41.25,44.17,40.51,43.83,1892600,0
+CXT.US,D,20230410,000000,43.74,45.385,43.465,44.3,969900,0
+CXT.US,D,20230411,000000,44.48,46.16,44.48,45.5,1459200,0
+CXT.US,D,20230412,000000,45.9,47.06,45.645,46.96,1221600,0
+CXT.US,D,20230413,000000,46.79,46.95,45.79,45.95,1003700,0
+CXT.US,D,20230414,000000,45.81,46.69,45.43,45.8,669800,0
+CXT.US,D,20230417,000000,45.95,46.515,45.63,46.32,557400,0
+CXT.US,D,20230418,000000,46.96,48.97,46.7001,48.88,1144800,0
+CXT.US,D,20230419,000000,48.61,49.55,48.39,49.03,922600,0
+CXT.US,D,20230420,000000,49.06,49.56,48.6,49.24,506100,0
+CXT.US,D,20230421,000000,49.25,49.44,48.86,49.14,490500,0
+CXT.US,D,20230424,000000,48.9,49.015,48.09,48.21,629500,0
+CXT.US,D,20230425,000000,48.16,48.16,46.77,46.93,491701,0
+CXT.US,D,20230426,000000,46.52,47.24,46.38,46.53,464600,0
+CXT.US,D,20230427,000000,46.83,47.575,46.39,47.48,339400,0
+CXT.US,D,20230428,000000,47.48,47.89,47.08,47.36,562500,0
+CXT.US,D,20230501,000000,47.36,48.4,47.19,47.73,396700,0
+CXT.US,D,20230502,000000,47.7,48.17,47.01,48.12,637600,0
+CXT.US,D,20230503,000000,48.04,48.435,47.245,47.42,502000,0
+CXT.US,D,20230504,000000,47.13,47.29,46.14,46.68,443700,0
+CXT.US,D,20230505,000000,47,48.2151,46.82,47.94,477600,0
+CXT.US,D,20230508,000000,48.02,49.385,47.96,49,705602,0
+CXT.US,D,20230509,000000,49.12,50.33,48.59,49.91,539100,0
+CXT.US,D,20230510,000000,50.5,50.72,49.2,50.08,574200,0
+CXT.US,D,20230511,000000,49.64,50.84,48.195,49.21,861200,0
+CXT.US,D,20230512,000000,50.27,50.27,49.02,49.39,485300,0
+CXT.US,D,20230515,000000,49.47,50.53,49.4215,50.51,453900,0
+CXT.US,D,20230516,000000,50.05,50.925,49.91,50.91,393500,0
+CXT.US,D,20230517,000000,50.98,51.84,50.77,51.53,584000,0
+CXT.US,D,20230518,000000,51.58,53.15,51.48,52.51,514800,0
+CXT.US,D,20230519,000000,52.86,53.79,52.8301,53.67,658300,0
+CXT.US,D,20230522,000000,53.52,54.2387,52.8,53.23,433800,0
+CXT.US,D,20230523,000000,52.94,53.15,52.25,52.7,382400,0
+CXT.US,D,20230524,000000,52.23,52.45,51.535,52.23,351900,0
+CXT.US,D,20230525,000000,52.52,52.7011,52.0286,52.6,308000,0
+CXT.US,D,20230526,000000,52.7,53.55,52.585,53.31,411100,0
+CXT.US,D,20230530,000000,53.35,54,52.995,53.76,386521,0
+CXT.US,D,20230531,000000,53.53,53.53,51.715,52.63,660047,0
+CXT.US,D,20230601,000000,52.5,53.73,51.965,53.73,517593,0
+CXT.US,D,20230602,000000,53.9,55.25,53.83,54.89,481129,0
+CXT.US,D,20230605,000000,54.43,54.43,52.97,53.37,386803,0
+CXT.US,D,20230606,000000,53.57,55.3,53.3,55.29,453613,0
+CXT.US,D,20230607,000000,55.16,57.1658,55.16,56.92,758222,0
+CXT.US,D,20230608,000000,56.78,56.96,55.74,56.53,449946,0
+CXT.US,D,20230609,000000,56.5,56.75,55.87,56.14,295590,0
+CXT.US,D,20230612,000000,56,56.18,55.48,55.78,291180,0
+CXT.US,D,20230613,000000,56.15,56.97,55.74,56.3,522584,0
+CXT.US,D,20230614,000000,56.29,57,55.8,56.02,408174,0
+CXT.US,D,20230615,000000,56,56.46,55.405,55.6,423689,0
+CXT.US,D,20230616,000000,55.91,55.94,54.74,55.06,772783,0
+CXT.US,D,20230620,000000,54.75,54.98,54.31,54.53,421184,0
+CXT.US,D,20230621,000000,54.23,55.52,53.75,55.44,610518,0
+CXT.US,D,20230622,000000,55.25,55.4,53.91,54.11,467032,0
+CXT.US,D,20230623,000000,53.54,54.74,52.78,54.53,555765,0
+CXT.US,D,20230626,000000,54.43,55.548,54.43,54.98,294482,0
+CXT.US,D,20230627,000000,55.09,55.92,54.85,55.49,449216,0
+CXT.US,D,20230628,000000,55.4,55.69,54.91,55.61,285766,0
+CXT.US,D,20230629,000000,55.44,56.7,55.44,56.44,363269,0
+CXT.US,D,20230630,000000,56.79,57.5,56.39,56.44,659336,0
+CXT.US,D,20230703,000000,55.85,56.06,55.18,55.6,174261,0
+CXT.US,D,20230705,000000,55.45,56.088,55.0019,55.37,531610,0
+CXT.US,D,20230706,000000,55.2,55.59,54.605,55.23,647589,0
+CXT.US,D,20230707,000000,55.22,56.545,55.22,56.32,513385,0
+CXT.US,D,20230710,000000,56.41,57.6,56.41,57.36,296402,0
+CXT.US,D,20230711,000000,57.36,57.8,57.17,57.39,318610,0
+CXT.US,D,20230712,000000,57.5,57.82,57.04,57.09,204211,0
+CXT.US,D,20230713,000000,57.3,57.76,56.96,57.61,202687,0
+CXT.US,D,20230714,000000,57.53,57.53,56.35,56.43,324344,0
+CXT.US,D,20230717,000000,56.19,57.52,56.08,57.43,281956,0
+CXT.US,D,20230718,000000,57.15,58.83,57.15,58.66,311082,0
+CXT.US,D,20230719,000000,58.38,59.26,57.93,58.26,352443,0
+CXT.US,D,20230720,000000,58.76,58.76,56.97,57.21,300224,0
+CXT.US,D,20230721,000000,57.37,57.37,56.55,56.61,241898,0
+CXT.US,D,20230724,000000,56.54,57.235,56.46,57.1,226892,0
+CXT.US,D,20230725,000000,56.71,57.86,56.5369,57.56,281907,0
+CXT.US,D,20230726,000000,57.45,58.575,57.34,57.95,294331,0
+CXT.US,D,20230727,000000,58.3,58.52,57.715,57.88,203889,0
+CXT.US,D,20230728,000000,58.39,58.39,56.99,57.17,266667,0
+CXT.US,D,20230731,000000,57.3,59.2,57.3,59.15,908339,0
+CXT.US,D,20230801,000000,58.53,59.11,58.3,59.07,239947,0
+CXT.US,D,20230802,000000,58.65,59.05,57.74,57.74,364650,0
+CXT.US,D,20230803,000000,57.55,58.11,57.11,58.02,278102,0
+CXT.US,D,20230804,000000,58,58.15,56.57,56.65,335099,0
+CXT.US,D,20230807,000000,56.65,57.8,56.47,57.45,415879,0
+CXT.US,D,20230808,000000,58,63.36,58,62.53,825302,0
+CXT.US,D,20230809,000000,62.22,62.4,59.92,60.6,415402,0
+CXT.US,D,20230810,000000,60.58,61.65,60.16,60.97,276139,0
+CXT.US,D,20230811,000000,61.26,61.46,60,60.26,252506,0
+CXT.US,D,20230814,000000,60.34,60.77,59.5,60.55,220725,0
+CXT.US,D,20230815,000000,60.43,60.71,59.925,60.29,214573,0
+CXT.US,D,20230816,000000,60.29,61.165,59.68,60.27,387401,0
+CXT.US,D,20230817,000000,59.91,60.97,59.34,59.34,256601,0
+CXT.US,D,20230818,000000,58.95,59.89,58.69,59.58,200058,0
+CXT.US,D,20230821,000000,59.62,59.62,58.69,59.12,228623,0
+CXT.US,D,20230822,000000,59.54,59.54,58.78,58.96,196938,0
+CXT.US,D,20230823,000000,59.09,60.22,58.8524,59.93,198687,0
+CXT.US,D,20230824,000000,59.86,60.28,59.2,59.21,165957,0
+CXT.US,D,20230825,000000,59.13,59.485,58.4,58.93,373643,0
+CXT.US,D,20230828,000000,59.11,60.82,59,59.85,206338,0
+CXT.US,D,20230829,000000,58.97,59.84,58.69,59.15,288752,0
+CXT.US,D,20230830,000000,59.29,60.23,59.2,59.48,237131,0
+CXT.US,D,20230831,000000,59,59.885,59,59.36,452967,0
+CXT.US,D,20230901,000000,59.5,60.46,59.5,60.35,229826,0
+CXT.US,D,20230905,000000,59.74,59.74,56.765,57.33,233001,0
+CXT.US,D,20230906,000000,57.49,58.1185,57.331,57.89,212591,0
+CXT.US,D,20230907,000000,57.72,57.72,56.44,57.63,292910,0
+CXT.US,D,20230908,000000,57.63,58.035,57.22,57.39,129178,0
+CXT.US,D,20230911,000000,57.74,57.84,57.01,57.09,210373,0
+CXT.US,D,20230912,000000,56.83,57.945,56.5,57.2,202087,0
+CXT.US,D,20230913,000000,57.02,57.28,56.6,57.13,348768,0
+CXT.US,D,20230914,000000,57.5,57.68,56.81,57.67,196708,0
+CXT.US,D,20230915,000000,57.37,57.41,56.39,57.21,865665,0
+CXT.US,D,20230918,000000,57.34,58.21,57.34,57.9,185941,0
+CXT.US,D,20230919,000000,57.88,58.72,57.64,58.53,205511,0
+CXT.US,D,20230920,000000,58.99,59.34,57.37,57.38,138623,0
+CXT.US,D,20230921,000000,57.13,57.41,56.42,56.62,151583,0
+CXT.US,D,20230922,000000,56.55,57.275,56.17,56.35,219633,0
+CXT.US,D,20230925,000000,55.92,56.685,55.77,56.5,218699,0
+CXT.US,D,20230926,000000,56.41,56.55,55.13,55.36,185546,0
+CXT.US,D,20230927,000000,55.36,56.215,55.22,55.52,289884,0
+CXT.US,D,20230928,000000,55.52,56.66,55.01,56.15,265190,0
+CXT.US,D,20230929,000000,56.15,56.42,55.29,55.57,499590,0
+CXT.US,D,20231002,000000,55.43,55.69,54.37,54.46,451250,0
+CXT.US,D,20231003,000000,53.86,54.42,52.81,53.02,391396,0
+CXT.US,D,20231004,000000,52.67,53.67,52.31,53.54,348793,0
+CXT.US,D,20231005,000000,53.59,54.195,53.2915,53.78,274307,0
+CXT.US,D,20231006,000000,53.68,54.795,53.5,54.68,417486,0
+CXT.US,D,20231009,000000,54.53,55.19,54.3974,55,171459,0
+CXT.US,D,20231010,000000,55.4,55.86,54.89,54.97,227928,0
+CXT.US,D,20231011,000000,55.06,55.5747,54.4,54.69,160152,0
+CXT.US,D,20231012,000000,54.57,54.58,52.95,53.19,196779,0
+CXT.US,D,20231013,000000,53.02,53.02,52.1134,52.68,251191,0
+CXT.US,D,20231016,000000,53.21,53.68,52.67,52.72,245443,0
+CXT.US,D,20231017,000000,52.53,54.105,52.205,53.92,297839,0
+CXT.US,D,20231018,000000,53.3,53.3,51.58,51.6,313440,0
+CXT.US,D,20231019,000000,51.41,51.96,50.955,51.58,336065,0
+CXT.US,D,20231020,000000,51.83,51.845,50.75,50.77,208385,0
+CXT.US,D,20231023,000000,50.72,51.27,50.31,50.51,169794,0
+CXT.US,D,20231024,000000,51.05,51.84,50.5,51.76,298912,0
+CXT.US,D,20231025,000000,51.6,53.26,51.6,52.61,308693,0
+CXT.US,D,20231026,000000,52.77,53.22,51.69,51.82,176345,0
+CXT.US,D,20231027,000000,51.77,52.03,50.62,50.89,167235,0
+CXT.US,D,20231030,000000,51.22,51.22,50.55,50.9,209098,0
+CXT.US,D,20231031,000000,50.74,52.01,50.48,52,275137,0
+CXT.US,D,20231101,000000,51.46,52.99,51.46,52.77,252551,0
+CXT.US,D,20231102,000000,53.33,53.8,53.03,53.19,185671,0
+CXT.US,D,20231103,000000,54.4,54.9,54.11,54.21,157327,0
+CXT.US,D,20231106,000000,53.94,54.47,53.58,53.83,273907,0
+CXT.US,D,20231107,000000,53.3,53.3,48.42,49.77,732982,0
+CXT.US,D,20231108,000000,49.94,50.83,49.4,49.53,352916,0
+CXT.US,D,20231109,000000,50.25,50.72,49.66,49.98,287693,0
+CXT.US,D,20231110,000000,50.44,51.12,49.88,51.06,264014,0
+CXT.US,D,20231113,000000,51,51.64,50.855,51.1,209235,0
+CXT.US,D,20231114,000000,52.06,53.32,51.78,53.3,263204,0
+CXT.US,D,20231115,000000,53.07,53.95,51.84,52.34,547279,0
+CXT.US,D,20231116,000000,52.47,53.19,51.43,51.56,395544,0
+CXT.US,D,20231117,000000,51.72,53.31,51.25,53.2,445445,0
+CXT.US,D,20231120,000000,53.24,53.2499,52.57,52.93,222545,0
+CXT.US,D,20231121,000000,52.78,53.23,52.365,52.45,191277,0
+CXT.US,D,20231122,000000,52.9,53.205,52.11,52.63,150056,0
+CXT.US,D,20231124,000000,52.8,52.98,52.39,52.83,87505,0
+CXT.US,D,20231127,000000,52.6,52.82,51.92,52.07,257159,0
+CXT.US,D,20231128,000000,52.03,52.08,50.97,51.05,221638,0
+CXT.US,D,20231129,000000,51.33,51.585,50.4088,51.06,319628,0
+CXT.US,D,20231130,000000,51.5,51.64,51.0101,51.46,309362,0
+CXT.US,D,20231201,000000,51.4,53.29,51.36,52.95,453962,0
+CXT.US,D,20231204,000000,52.6,53.62,52.33,53.15,398809,0
+CXT.US,D,20231205,000000,52.9,54.09,51.95,51.96,420453,0
+CXT.US,D,20231206,000000,52.28,52.55,50.5,50.54,351230,0
+CXT.US,D,20231207,000000,50.92,51.26,50.315,51.24,605510,0
+CXT.US,D,20231208,000000,51.4,51.95,50.76,51.09,354159,0
+CXT.US,D,20231211,000000,50.93,51.5,50.31,51.18,379730,0
+CXT.US,D,20231212,000000,51.05,51.28,50.638,50.66,266286,0
+CXT.US,D,20231213,000000,50.83,52.15,50.3709,51.85,473610,0
+CXT.US,D,20231214,000000,52.79,53.33,52.08,53.11,311172,0
+CXT.US,D,20231215,000000,52.93,53.53,52.93,53.51,2376591,0
+CXT.US,D,20231218,000000,53.35,57.27,53.125,56.95,971488,0
+CXT.US,D,20231219,000000,56.95,57.1999,55.95,56.93,416209,0
+CXT.US,D,20231220,000000,56.99,57.85,56.5265,57.1,374379,0
+CXT.US,D,20231221,000000,57.56,58.35,57.02,58.3,311644,0
+CXT.US,D,20231222,000000,58.8,59.355,58.59,59.24,303871,0
+CXT.US,D,20231226,000000,59.2,59.47,58.76,58.8,270222,0
+CXT.US,D,20231227,000000,58.98,58.98,58.2,58.35,171736,0
+CXT.US,D,20231228,000000,58.15,58.32,57.45,57.69,249677,0
+CXT.US,D,20231229,000000,57.44,57.54,56.65,56.87,315462,0
+CXT.US,D,20240102,000000,56.48,57.37,56.11,57.09,472338,0
+CXT.US,D,20240103,000000,56.84,56.84,54.35,54.39,441816,0
+CXT.US,D,20240104,000000,54.4,54.95,53.91,53.99,749515,0
+CXT.US,D,20240105,000000,53.63,54.58,53.507,54.23,417304,0
+CXT.US,D,20240108,000000,54.38,55.12,54.22,55.04,209932,0
+CXT.US,D,20240109,000000,54.51,54.665,54.16,54.45,201190,0
+CXT.US,D,20240110,000000,54.37,55.04,54.13,55.02,223664,0
+CXT.US,D,20240111,000000,55,55.62,54.31,55.6,306457,0
+CXT.US,D,20240112,000000,56.13,56.18,55.07,55.42,220561,0
+CXT.US,D,20240116,000000,55.08,55.08,54.15,54.52,269194,0
+CXT.US,D,20240117,000000,53.92,55.07,53.73,54.93,318396,0
+CXT.US,D,20240118,000000,55.77,56.52,55.17,55.8,325024,0
+CXT.US,D,20240119,000000,56.25,57.44,55.28,57.4,429808,0
+CXT.US,D,20240122,000000,57.72,58.82,57.72,58.77,389021,0
+CXT.US,D,20240123,000000,58.8,58.815,57.98,58.7,325416,0
+CXT.US,D,20240124,000000,59.05,59.05,57.2511,57.71,318900,0
+CXT.US,D,20240125,000000,58.47,58.885,57.53,58.3,243890,0
+CXT.US,D,20240126,000000,58.63,58.7,57.85,58.02,250505,0
+CXT.US,D,20240129,000000,57.86,58.36,57.67,58.2,196803,0
+CXT.US,D,20240130,000000,58.31,59.56,58.31,59.45,236109,0
+CXT.US,D,20240131,000000,59.45,59.54,58.17,58.28,360593,0
+CXT.US,D,20240201,000000,58.54,59.37,58.08,59.09,252951,0
+CXT.US,D,20240202,000000,58.74,60.19,57.95,59.6,231841,0
+CXT.US,D,20240205,000000,59.01,59.2499,58.34,58.66,210686,0
+CXT.US,D,20240206,000000,58.73,59.03,58.36,58.76,215821,0
+CXT.US,D,20240207,000000,58.87,59.05,58.4,58.86,240646,0
+CXT.US,D,20240208,000000,58.88,59.24,58.565,59.16,224231,0
+CXT.US,D,20240209,000000,59.43,60.44,59.41,60.19,262354,0
+CXT.US,D,20240212,000000,60.25,60.5395,59.9,60.11,313631,0
+CXT.US,D,20240213,000000,58.87,59.28,58.0995,58.7,361239,0
+CXT.US,D,20240214,000000,59.24,60.12,58.91,60.07,318295,0
+CXT.US,D,20240215,000000,59.81,61.24,56.01,58.76,826639,0
+CXT.US,D,20240216,000000,59.1,59.75,58.66,58.79,487172,0
+CXT.US,D,20240220,000000,58.09,59.19,57.5,58.53,505335,0
+CXT.US,D,20240221,000000,58.44,58.79,58.13,58.59,332963,0
+CXT.US,D,20240222,000000,59.05,60.6,58.895,60.2,379034,0
+CXT.US,D,20240223,000000,60.53,60.9,60.245,60.56,246666,0
+CXT.US,D,20240226,000000,60.37,61.22,60.37,60.82,247683,0
+CXT.US,D,20240227,000000,61.02,61.07,58.62,58.72,418702,0
+CXT.US,D,20240228,000000,58.01,58.9699,57.82,58,288833,0
+CXT.US,D,20240229,000000,58.29,58.54,57.625,58.42,439934,0
+CXT.US,D,20240301,000000,58.54,59.26,57.68,59.25,411245,0
+CXT.US,D,20240304,000000,59.45,60.45,59.3,59.52,282096,0
+CXT.US,D,20240305,000000,59.4,60.12,58.52,59.14,293447,0
+CXT.US,D,20240306,000000,59.52,60,59.23,59.77,242638,0
+CXT.US,D,20240307,000000,60.06,60.5,59.78,60.23,230544,0
+CXT.US,D,20240308,000000,60.55,60.835,59.57,59.59,192591,0
+CXT.US,D,20240311,000000,59.41,60.365,57.56,59.6,507099,0
+CXT.US,D,20240312,000000,59.7,60.4,59.03,60.28,365743,0
+CXT.US,D,20240313,000000,60.43,61.56,60.2,60.79,409554,0
+CXT.US,D,20240314,000000,60.83,61,59.56,59.89,451563,0
+CXT.US,D,20240315,000000,59.59,61.11,59.51,60.75,1950669,0
+CXT.US,D,20240318,000000,61.77,62.29,60.45,60.62,484142,0
+CXT.US,D,20240319,000000,60.71,61.0421,59.77,60.46,522716,0
+CXT.US,D,20240320,000000,60.16,60.54,59.85,60.34,215201,0
+CXT.US,D,20240321,000000,60.64,61.34,60.64,60.9,244207,0
+CXT.US,D,20240322,000000,61.31,61.31,60.29,60.82,214514,0
+CXT.US,D,20240325,000000,60.82,61.15,60.34,60.34,199786,0
+CXT.US,D,20240326,000000,60.45,60.55,59.94,59.95,194550,0
+CXT.US,D,20240327,000000,60.13,61.59,60.13,61.54,375148,0
+CXT.US,D,20240328,000000,61.46,62.16,61.05,61.9,248180,0
+CXT.US,D,20240401,000000,61.9,62.21,60.91,61.02,237089,0
+CXT.US,D,20240402,000000,60.64,60.64,59.25,59.6,268580,0
+CXT.US,D,20240403,000000,59.24,59.7,58.3,58.5,375589,0
+CXT.US,D,20240404,000000,59,59.25,57.18,57.51,217944,0
+CXT.US,D,20240405,000000,57.45,58.145,57.45,57.71,344955,0
+CXT.US,D,20240408,000000,58.67,60.346,58.42,59.95,523582,0
+CXT.US,D,20240409,000000,60.46,62.11,59.61,62.09,346324,0
+CXT.US,D,20240410,000000,61.04,61.82,60.805,61.71,283874,0
+CXT.US,D,20240411,000000,62.15,62.5,61.1,62.5,333669,0
+CXT.US,D,20240412,000000,62.07,62.48,60.51,60.91,266803,0
+CXT.US,D,20240415,000000,61.66,61.88,60.54,61.03,425448,0
+CXT.US,D,20240416,000000,60.94,61.505,59.83,61.38,210202,0
+CXT.US,D,20240417,000000,61.73,62.155,60.98,61.44,318646,0
+CXT.US,D,20240418,000000,61.9,62.35,61.24,61.37,327763,0
+CXT.US,D,20240419,000000,61.82,62.23,60.9,61.33,362786,0
+CXT.US,D,20240422,000000,61.67,62.535,61.2,61.79,289572,0
+CXT.US,D,20240423,000000,62.05,63.89,62.05,63.24,227208,0
+CXT.US,D,20240424,000000,62.96,63.57,62.26,62.87,175533,0
+CXT.US,D,20240425,000000,62.8,62.8,62.06,62.52,154831,0
+CXT.US,D,20240426,000000,62.52,63.14,62.3,62.65,167330,0
+CXT.US,D,20240429,000000,63,63.15,62.525,62.59,174882,0
+CXT.US,D,20240430,000000,62.11,62.365,60.74,60.81,272904,0
+CXT.US,D,20240501,000000,60.48,60.8,59.5,59.62,240177,0
+CXT.US,D,20240502,000000,60.17,60.96,59.82,60.96,155176,0
+CXT.US,D,20240503,000000,61.77,62.24,61.155,61.52,160704,0
+CXT.US,D,20240506,000000,62.14,63.27,61.945,62.04,234603,0
+CXT.US,D,20240507,000000,62.35,63.61,62.19,62.68,344985,0
+CXT.US,D,20240508,000000,62.46,62.58,61.69,61.98,254047,0
+CXT.US,D,20240509,000000,62.89,62.89,59.03,60.62,464397,0
+CXT.US,D,20240510,000000,60.8,61.7648,59.87,60.24,283188,0
+CXT.US,D,20240513,000000,60.59,61.1,59.93,60.57,410635,0
+CXT.US,D,20240514,000000,60.87,61.1569,60.115,60.66,269134,0
+CXT.US,D,20240515,000000,61.46,63,61.21,61.52,261789,0
+CXT.US,D,20240516,000000,61.33,61.43,60.03,60.27,229052,0
+CXT.US,D,20240517,000000,60.43,60.52,59.98,60.41,183608,0
+CXT.US,D,20240520,000000,60.49,60.96,60.18,60.77,207903,0
+CXT.US,D,20240521,000000,60.49,61.24,60.49,61.06,171321,0
+CXT.US,D,20240522,000000,61,61.34,60.57,60.98,187503,0
+CXT.US,D,20240523,000000,61.27,61.27,60.445,60.96,193359,0
+CXT.US,D,20240524,000000,61.37,61.81,61.315,61.58,123161,0
+CXT.US,D,20240528,000000,61.89,62.2,61.5021,61.66,215031,0
+CXT.US,D,20240529,000000,61.01,61.27,60.42,60.83,234888,0
+CXT.US,D,20240530,000000,61.65,62.99,61.15,62.69,309296,0
+CXT.US,D,20240531,000000,62.89,63.29,62.42,63.22,304145,0
+CXT.US,D,20240603,000000,63.69,63.69,61.245,61.47,225964,0
+CXT.US,D,20240604,000000,61.25,61.25,59.9,60.58,281131,0
+CXT.US,D,20240605,000000,61.1,62.13,60.49,62.05,211501,0
+CXT.US,D,20240606,000000,61.83,62.15,60.77,61.05,260916,0
+CXT.US,D,20240607,000000,60.74,61.2,60.2,61.01,161060,0
+CXT.US,D,20240610,000000,60.51,61.51,60.2351,60.98,240020,0
+CXT.US,D,20240611,000000,60.77,60.92,59.96,60,264383,0
+CXT.US,D,20240612,000000,60.81,61.34,60.36,60.78,291493,0
+CXT.US,D,20240613,000000,60.55,60.98,59.33,60.63,238622,0
+CXT.US,D,20240614,000000,59.82,60.39,59.82,60.37,296931,0
+CXT.US,D,20240617,000000,60.37,62.19,60.24,61.98,210125,0
+CXT.US,D,20240618,000000,62.09,63.52,61.8625,63.25,302852,0
+CXT.US,D,20240620,000000,63.02,63.96,62.94,63.8,330545,0
+CXT.US,D,20240621,000000,64.22,64.8,63.12,64.62,1641907,0
+CXT.US,D,20240624,000000,64.32,64.5,62.42,62.45,347129,0
+CXT.US,D,20240625,000000,62.78,63.005,60.9,61.36,292265,0
+CXT.US,D,20240626,000000,61.19,61.19,60.1,60.45,312244,0
+CXT.US,D,20240627,000000,60.76,60.88,60.07,60.12,274013,0
+CXT.US,D,20240628,000000,60.64,61.44,60.02,61.42,439098,0
+CXT.US,D,20240701,000000,61.75,61.9,59.38,59.61,289723,0
+CXT.US,D,20240702,000000,59.44,59.93,59.25,59.48,396755,0
+CXT.US,D,20240703,000000,59.88,59.88,58.61,58.83,264110,0
+CXT.US,D,20240705,000000,58.7,59.03,56.5,56.9,715356,0
+CXT.US,D,20240708,000000,57.37,57.46,56.71,56.74,478124,0
+CXT.US,D,20240709,000000,56.61,56.72,55.48,55.63,628941,0
+CXT.US,D,20240710,000000,55.8,56.43,55.78,56.39,331383,0
+CXT.US,D,20240711,000000,56.75,57.62,56.75,57.02,262342,0
+CXT.US,D,20240712,000000,57.83,57.905,56.86,57.14,421937,0
+CXT.US,D,20240715,000000,57.48,59.1,57.24,59,410181,0
+CXT.US,D,20240716,000000,59.3,60.53,58.97,60.39,339975,0
+CXT.US,D,20240717,000000,59.93,61.12,59.855,60.45,313794,0
+CXT.US,D,20240718,000000,60.26,60.69,57.405,57.94,271080,0
+CXT.US,D,20240719,000000,58.41,59.4,57.67,59.22,274399,0
+CXT.US,D,20240722,000000,59.52,61.65,59.52,61.57,248297,0
+CXT.US,D,20240723,000000,61.49,62.61,61.295,62.38,201265,0
+CXT.US,D,20240724,000000,62.2,62.99,60.7,60.72,299425,0
+CXT.US,D,20240725,000000,60.74,62.195,60.4,61.39,232668,0
+CXT.US,D,20240726,000000,62.39,63.93,61.8,63.84,295193,0
+CXT.US,D,20240729,000000,64,64.28,63.25,63.62,178918,0
+CXT.US,D,20240730,000000,64.23,64.23,61.84,61.87,219539,0
+CXT.US,D,20240731,000000,62.64,64.1535,61.945,62.88,172039,0
+CXT.US,D,20240801,000000,62.6,63.29,59.62,60.48,198735,0
+CXT.US,D,20240802,000000,58.57,58.8,57.4,58.44,259935,0
+CXT.US,D,20240805,000000,55.78,57.24,55.5,56.77,348184,0
+CXT.US,D,20240806,000000,57.34,57.81,55.34,55.42,380503,0
+CXT.US,D,20240807,000000,56.47,56.85,54.29,54.29,328489,0
+CXT.US,D,20240808,000000,55.65,57.4305,54.18,56.5,527861,0
+CXT.US,D,20240809,000000,56.14,56.75,55.05,56.72,780622,0
+CXT.US,D,20240812,000000,56.72,57.22,54.49,54.99,326536,0
+CXT.US,D,20240813,000000,55.75,56.36,55.11,56.32,312983,0
+CXT.US,D,20240814,000000,56.4,56.53,55.81,56.13,248636,0
+CXT.US,D,20240815,000000,57.41,58.4,57.12,57.86,308284,0
+CXT.US,D,20240816,000000,58.01,58.39,57.2,57.81,221190,0
+CXT.US,D,20240819,000000,57.84,58.165,57.325,58.02,171437,0
+CXT.US,D,20240820,000000,57.75,58.11,56.83,57,229055,0
+CXT.US,D,20240821,000000,58.33,58.33,57.16,57.91,246368,0
+CXT.US,D,20240822,000000,57.98,58.36,56.92,56.95,417884,0
+CXT.US,D,20240823,000000,57.25,59.19,56.78,58.75,393647,0
+CXT.US,D,20240826,000000,59,59.42,57.92,58.28,330869,0
+CXT.US,D,20240827,000000,58.16,58.52,57.68,58.33,268847,0
+CXT.US,D,20240828,000000,58.23,59.24,57.855,58.35,283302,0
+CXT.US,D,20240829,000000,58.8,59.205,58.23,58.37,263328,0
+CXT.US,D,20240830,000000,58.49,59.0925,57.76,58.75,728548,0
+CXT.US,D,20240903,000000,58.02,58.28,55.7,56.15,425129,0
+CXT.US,D,20240904,000000,55.82,56.49,55.39,56.47,359456,0
+CXT.US,D,20240905,000000,56.5,57.08,56.11,56.83,512823,0
+CXT.US,D,20240906,000000,56.82,57.22,55.67,55.68,425726,0
+CXT.US,D,20240909,000000,55.98,56.38,55.03,55.47,474296,0
+CXT.US,D,20240910,000000,55.48,55.91,54.58,55.57,219697,0
+CXT.US,D,20240911,000000,55.57,56.38,54.09,56.09,221256,0
+CXT.US,D,20240912,000000,56.79,58.08,56.21,57.92,343696,0
+CXT.US,D,20240913,000000,58.67,59.2,58.04,58.29,269235,0
+CXT.US,D,20240916,000000,58.29,58.66,57.5,57.77,363544,0
+CXT.US,D,20240917,000000,58.28,59,57.52,57.94,377790,0
+CXT.US,D,20240918,000000,58.15,58.98,57.6,58.3,316767,0
+CXT.US,D,20240919,000000,59.5,59.97,59.13,59.86,408301,0
+CXT.US,D,20240920,000000,59.27,59.45,58.28,59,1989946,0
+CXT.US,D,20240923,000000,59.29,59.38,58.49,58.53,450627,0
+CXT.US,D,20240924,000000,58.95,60.05,58.95,59.64,591780,0
+CXT.US,D,20240925,000000,59.87,59.87,55,55.4,825771,0
+CXT.US,D,20240926,000000,55.76,56.18,54.87,55.73,531104,0
+CXT.US,D,20240927,000000,56.19,57.14,55.26,55.79,334965,0
+CXT.US,D,20240930,000000,55.6,56.35,55.29,56.1,392563,0
+CXT.US,D,20241001,000000,56.01,56.01,54.51,55.02,282190,0
+CXT.US,D,20241002,000000,55.1,56.1,55.0698,55.83,409922,0
+CXT.US,D,20241003,000000,55.46,56.16,55.07,55.31,482684,0
+CXT.US,D,20241004,000000,56.3,56.3,55.34,55.88,570735,0
+CXT.US,D,20241007,000000,55.36,55.58,54.2,54.41,414826,0
+CXT.US,D,20241008,000000,54.46,54.49,53.59,53.73,301332,0
+CXT.US,D,20241009,000000,53.86,54.34,53.59,54.02,372123,0
+CXT.US,D,20241010,000000,53.72,54.33,53.34,54.05,250189,0
+CXT.US,D,20241011,000000,53.94,55.3,53.94,55.06,202367,0
+CXT.US,D,20241014,000000,55.19,55.45,54.82,55.03,170959,0
+CXT.US,D,20241015,000000,55.64,56.737,54.75,54.8,503252,0
+CXT.US,D,20241016,000000,55.1,56,54.71,55.6,324127,0
+CXT.US,D,20241017,000000,56.29,58.27,56.0101,57.92,495331,0
+CXT.US,D,20241018,000000,58,58.21,56.93,58.21,418017,0
+CXT.US,D,20241021,000000,58.17,58.485,56.73,56.85,506510,0
+CXT.US,D,20241022,000000,56.57,56.695,54.94,55.61,400868,0
+CXT.US,D,20241023,000000,55.3,55.93,54.2978,54.87,237272,0
+CXT.US,D,20241024,000000,55.25,55.25,54.345,54.73,229988,0
+CXT.US,D,20241025,000000,55.09,55.73,54.65,55.26,212253,0
+CXT.US,D,20241028,000000,55.6,55.82,55.31,55.67,193329,0
+CXT.US,D,20241029,000000,55.29,56.19,55.29,55.74,268195,0
+CXT.US,D,20241030,000000,55.61,56.69,55.55,55.61,180798,0
+CXT.US,D,20241031,000000,55.37,55.6308,54.18,54.27,633570,0
+CXT.US,D,20241101,000000,54.53,54.98,53.74,53.98,466320,0
+CXT.US,D,20241104,000000,53.635,54.2,52.89,53.35,298150,0
+CXT.US,D,20241105,000000,53.02,54.34,52.9,54,412593,0
+CXT.US,D,20241106,000000,56.76,57.5,56.12,57.02,663878,0
+CXT.US,D,20241107,000000,57,58.1575,55.14,56.92,742648,0
+CXT.US,D,20241108,000000,56.79,57.33,56.21,56.68,406882,0
+CXT.US,D,20241111,000000,56.5,57.1399,56.03,56.36,300003,0
+CXT.US,D,20241112,000000,56.24,57.23,56.165,56.53,384508,0
+CXT.US,D,20241113,000000,56.49,56.62,55.36,55.64,197142,0
+CXT.US,D,20241114,000000,55.86,56,54.35,55.29,340279,0
+CXT.US,D,20241115,000000,55.185,55.58,54.78,55.49,274035,0
+CXT.US,D,20241118,000000,55.51,56.29,55.39,56.03,291331,0
+CXT.US,D,20241119,000000,55.5,56.57,55.22,56.45,206588,0
+CXT.US,D,20241120,000000,56.395,56.93,55.92,56.86,244379,0
+CXT.US,D,20241121,000000,57.59,58.84,57.3033,58.24,323296,0
+CXT.US,D,20241122,000000,58.365,60.25,58.365,60.11,512515,0
+CXT.US,D,20241125,000000,60.98,63.03,60.88,62.2,584336,0
+CXT.US,D,20241126,000000,62.85,64,61.99,63.24,614564,0
+CXT.US,D,20241127,000000,63.66,64.3,62.425,62.77,376805,0
+CXT.US,D,20241129,000000,63.19,63.31,62.44,62.68,245740,0
+CXT.US,D,20241202,000000,62.58,63.52,61.89,63.21,458970,0
+CXT.US,D,20241203,000000,63.35,63.51,62.4706,62.7,246340,0
+CXT.US,D,20241204,000000,63.08,63.51,62.38,62.43,208510,0
+CXT.US,D,20241205,000000,62.265,62.58,61.04,61.12,450541,0
+CXT.US,D,20241206,000000,61.49,61.625,60.58,60.67,203161,0
+CXT.US,D,20241209,000000,60.83,61.87,60.65,61.13,200366,0
+CXT.US,D,20241210,000000,60.77,62.11,60.21,61.78,227318,0
+CXT.US,D,20241211,000000,61.76,62.41,61.03,61.29,267281,0
+CXT.US,D,20241212,000000,60.745,61.49,60.48,60.78,173208,0
+CXT.US,D,20241213,000000,60.72,60.818,59.67,59.84,332598,0
+CXT.US,D,20241216,000000,59.455,60.54,59.13,60.29,395305,0
+CXT.US,D,20241217,000000,59.51,60.18,58.38,58.64,273048,0
+CXT.US,D,20241218,000000,58.96,59.355,56.86,57.07,624590,0
+CXT.US,D,20241219,000000,57.4,57.54,56.64,56.96,560326,0
+CXT.US,D,20241220,000000,57.1,57.66,56.36,56.44,1471315,0
+CXT.US,D,20241223,000000,56.62,56.95,56.2387,56.81,267579,0
+CXT.US,D,20241224,000000,56.8,57.61,56.37,57.58,94241,0
+CXT.US,D,20241226,000000,57.335,58.22,57.09,58.2,210260,0
+CXT.US,D,20241227,000000,57.51,58.31,57.03,58.01,249170,0
+CXT.US,D,20241230,000000,57.32,58.18,56.68,58.15,409083,0
+CXT.US,D,20241231,000000,58.195,58.73,58.09,58.22,362011,0
+CXT.US,D,20250102,000000,58.13,59.29,58.13,58.63,333102,0
+CXT.US,D,20250103,000000,58.835,59.79,58.6567,59.62,280505,0
+CXT.US,D,20250106,000000,60.4,61.04,60,60.31,463839,0
+CXT.US,D,20250107,000000,60.305,60.69,59.52,60.08,323579,0
+CXT.US,D,20250108,000000,59.73,61.77,59.3223,61.45,376523,0
+CXT.US,D,20250110,000000,61.15,62.02,60.68,61.84,464497,0
+CXT.US,D,20250113,000000,61.42,62.38,61.13,62.31,478899,0
+CXT.US,D,20250114,000000,62.9,64.15,62.57,63.57,498802,0
+CXT.US,D,20250115,000000,65,65.14,63.9,64.29,366343,0
+CXT.US,D,20250116,000000,64.21,64.55,63.28,63.43,328676,0
+CXT.US,D,20250117,000000,63.925,64.17,63.55,63.72,304873,0
+CXT.US,D,20250121,000000,64.15,67.005,64.15,66.54,286257,0
+CXT.US,D,20250122,000000,66.735,66.91,64.615,65.15,284518,0
+CXT.US,D,20250123,000000,64.86,65.78,64.61,65.32,331364,0
+CXT.US,D,20250124,000000,63.87,64.4516,62.715,63.7,341097,0
+CXT.US,D,20250127,000000,63.275,63.65,62.65,63.37,453029,0
+CXT.US,D,20250128,000000,63.825,63.99,62.65,63.75,538223,0
+CXT.US,D,20250129,000000,63.91,64.625,63.165,63.46,288088,0
+CXT.US,D,20250130,000000,63.975,64.33,63.49,64.23,360244,0
+CXT.US,D,20250131,000000,64.45,64.75,63.24,63.97,853145,0
+CXT.US,D,20250203,000000,62.533,63.815,61.735,63.05,371696,0
+CXT.US,D,20250204,000000,62.77,64.025,62.34,63.86,284576,0
+CXT.US,D,20250205,000000,64.43,64.88,63.425,64.86,313995,0
+CXT.US,D,20250206,000000,64.65,65.07,63.34,64.09,485256,0
+CXT.US,D,20250207,000000,64.1,64.42,61.1,61.9,505816,0
+CXT.US,D,20250210,000000,62.07,62.5,61.2,61.51,380314,0
+CXT.US,D,20250211,000000,61.205,61.29,59.6,59.62,422219,0
+CXT.US,D,20250212,000000,58.5,59.13,58.255,58.59,594523,0
+CXT.US,D,20250213,000000,57.71,60.91,55.82,57.8,852399,0
+CXT.US,D,20250214,000000,58.195,59.945,57.76,59.81,857349,0
+CXT.US,D,20250218,000000,59.31,60.73,58.01,59.3,836097,0
+CXT.US,D,20250219,000000,59.015,59.69,58.71,59.11,349578,0
+CXT.US,D,20250220,000000,59.198,59.73,58.28,59.27,463160,0
+CXT.US,D,20250221,000000,59.215,59.47,57.66,58.12,601218,0
+CXT.US,D,20250224,000000,57.57,57.775,56.09,57.45,402182,0
+CXT.US,D,20250225,000000,57.48,57.97,57.205,57.64,499039,0
+CXT.US,D,20250226,000000,57.57,58.2,57,57.28,419605,0
+CXT.US,D,20250227,000000,57.59,57.59,55.93,55.99,379226,0
+CXT.US,D,20250228,000000,55.8862,56.055,55.14,55.82,407445,0
+CXT.US,D,20250303,000000,55.965,56.07,54.39,54.57,496539,0
+CXT.US,D,20250304,000000,54.16,54.53,53.05,53.84,584339,0
+CXT.US,D,20250305,000000,54.03,54.44,53.27,53.7,562329,0
+CXT.US,D,20250306,000000,53.14,54.25,52.93,53.46,388008,0
+CXT.US,D,20250307,000000,53.35,54.49,53.02,54.2,693488,0
+CXT.US,D,20250310,000000,53.73,55.46,53.6622,54.11,567822,0
+CXT.US,D,20250311,000000,54.03,54.77,53.26,53.28,559766,0
+CXT.US,D,20250312,000000,53.615,53.76,52.89,52.91,440600,0
+CXT.US,D,20250313,000000,52.965,53.435,52.05,52.11,365948,0
+CXT.US,D,20250314,000000,52.97,54.63,52.53,54.58,466984,0
+CXT.US,D,20250317,000000,54.44,55.47,54.27,55.36,368946,0
+CXT.US,D,20250318,000000,54.735,55.41,54.64,55.02,565097,0
+CXT.US,D,20250319,000000,55.54,55.95,54.61,55.33,335702,0
+CXT.US,D,20250320,000000,54.88,55.01,53.49,53.51,354926,0
+CXT.US,D,20250321,000000,52.7,53.01,52.0175,52.97,625122,0
+CXT.US,D,20250324,000000,53.945,54.62,53.04,53.84,449827,0
+CXT.US,D,20250325,000000,53.735,54.08,52.41,52.95,419060,0
+CXT.US,D,20250326,000000,53.015,53.355,52.055,52.31,332391,0
+CXT.US,D,20250327,000000,52.03,53.01,51.25,52.61,322804,0
+CXT.US,D,20250328,000000,52.615,53.07,50.865,51.34,286452,0
+CXT.US,D,20250331,000000,50.615,51.81,50.615,51.4,391345,0
+CXT.US,D,20250401,000000,51.13,51.63,50.23,51.53,390460,0
+CXT.US,D,20250402,000000,51.08,52.46,51.01,52.22,340145,0
+CXT.US,D,20250403,000000,50.14,50.5,46.33,46.87,688502,0
+CXT.US,D,20250404,000000,45.23,45.84,42.825,45.03,722575,0
+CXT.US,D,20250407,000000,43.085,46.3,42.83,44.12,607093,0
+CXT.US,D,20250408,000000,45.63,45.81,41.64,42.42,486071,0
+CXT.US,D,20250409,000000,42.11,47.3,41.54,47.03,574535,0
+CXT.US,D,20250410,000000,45.33,45.93,43.5,45.02,515954,0
+CXT.US,D,20250411,000000,45.235,45.61,43.8141,45.36,361361,0
+CXT.US,D,20250414,000000,45.67,46.16,44.91,45.49,602286,0
+CXT.US,D,20250415,000000,45.42,45.865,44.48,44.69,336043,0
+CXT.US,D,20250416,000000,44.09,44.585,43.55,44.2,352080,0
+CXT.US,D,20250417,000000,44.025,45.22,44,44.66,335939,0
+CXT.US,D,20250421,000000,44.21,44.7782,42.91,43.3,283039,0
+CXT.US,D,20250422,000000,43.98,44.58,43.53,44.41,334712,0
+CXT.US,D,20250423,000000,45.88,47.04,44.3804,44.55,371725,0
+CXT.US,D,20250424,000000,44.66,46.51,44.65,46.47,304636,0
+CXT.US,D,20250425,000000,46.5,46.94,45.97,46.61,361265,0
+CXT.US,D,20250428,000000,46.65,47.6,46.65,47.22,383440,0
+CXT.US,D,20250429,000000,46.66,47.73,46.66,47.19,319817,0
+CXT.US,D,20250430,000000,46.37,47.04,45.55,46.92,394614,0
+CXT.US,D,20250501,000000,46.62,47.995,46.62,47.01,335443,0
+CXT.US,D,20250502,000000,47.97,48.6533,47.65,48.14,223100,0
+CXT.US,D,20250505,000000,47.735,48.87,47.5,48.18,278258,0
+CXT.US,D,20250506,000000,47.56,47.97,47.32,47.61,209620,0
+CXT.US,D,20250507,000000,47.87,48.19,47.255,47.64,377402,0
+CXT.US,D,20250508,000000,47.8,51.68,46.27,50.96,644424,0
+CXT.US,D,20250509,000000,51.11,53.115,51.1,52.8,544659,0
+CXT.US,D,20250512,000000,54.13,56.13,54.12,55.24,401765,0
+CXT.US,D,20250513,000000,55.88,56.29,55.02,55.27,425986,0
+CXT.US,D,20250514,000000,55.18,56.18,54.97,55.01,339279,0
+CXT.US,D,20250515,000000,54.635,55.26,53.86,54.98,253567,0
+CXT.US,D,20250516,000000,55.06,55.77,54.7012,55.3,279885,0
+CXT.US,D,20250519,000000,54.255,55.12,54.255,54.69,302968,0
+CXT.US,D,20250520,000000,54.57,54.84,54.105,54.19,267485,0
+CXT.US,D,20250521,000000,52.97,53.97,52.21,52.25,245056,0
+CXT.US,D,20250522,000000,52.09,52.57,51.83,52.25,413822,0
+CXT.US,D,20250523,000000,51.572,52.35,51.14,51.99,266601,0
+CXT.US,D,20250527,000000,52.36,54.25,52.225,54.04,399599,0
+CXT.US,D,20250528,000000,54,54.252,53.29,53.65,298262,0
+CXT.US,D,20250529,000000,53.98,54.25,53.0299,54.15,340176,0
+CXT.US,D,20250530,000000,53.93,54.16,52.835,53.61,456465,0
+CXT.US,D,20250602,000000,53.49,53.9,52.85,53.3,392895,0
+CXT.US,D,20250603,000000,53.355,54.3913,53.265,54,334283,0
+CXT.US,D,20250604,000000,54.05,54.42,53.44,53.44,317271,0
+CXT.US,D,20250605,000000,53.48,53.89,52.98,53.23,296236,0
+CXT.US,D,20250606,000000,53.835,54.85,53.795,54.09,352108,0
+CXT.US,D,20250609,000000,54.46,56.2315,54.35,55.52,441394,0
+CXT.US,D,20250610,000000,55.795,56.98,55.64,56.23,425916,0
+CXT.US,D,20250611,000000,56.345,56.62,55.58,55.69,363122,0
+CXT.US,D,20250612,000000,55.17,55.71,54.85,55.26,201693,0
+CXT.US,D,20250613,000000,53.6695,54.91,53.6695,54.47,439558,0
+CXT.US,D,20250616,000000,55.17,57.1,55.04,56.58,1466582,0
+CXT.US,D,20250617,000000,56.285,57.595,56.16,56.66,1364971,0
+CXT.US,D,20250618,000000,56.645,56.955,54.51,54.54,545313,0
+CXT.US,D,20250620,000000,54.94,54.94,53.8601,54.55,632623,0
+CXT.US,D,20250623,000000,54.41,55.135,53.32,54.35,446897,0
+CXT.US,D,20250624,000000,54.94,55.345,54.1,54.16,541497,0
+CXT.US,D,20250625,000000,54.355,54.83,54.022,54.68,486130,0
+CXT.US,D,20250626,000000,54.88,55.85,54.795,55.58,491262,0
+CXT.US,D,20250627,000000,55.865,56.055,53.68,53.72,891078,0
+CXT.US,D,20250630,000000,54.14,54.48,52.945,53.9,498713,0
+CXT.US,D,20250701,000000,53.55,56.17,53.235,55.36,452910,0
+CXT.US,D,20250702,000000,55.625,56.79,55.12,56.68,320360,0
+CXT.US,D,20250703,000000,56.925,57.09,56.19,56.51,318224,0
+CXT.US,D,20250707,000000,55.955,56.8,55.3,55.39,267114,0
+CXT.US,D,20250708,000000,55.725,57.41,55.72,56.73,303713,0
+CXT.US,D,20250709,000000,56.635,57.48,56.58,57.45,228792,0
+CXT.US,D,20250710,000000,57.43,59.38,57.43,59.3,352119,0
+CXT.US,D,20250711,000000,59.015,59.24,58.455,58.61,253504,0
+CXT.US,D,20250714,000000,58.51,58.51,57.095,57.48,221122,0
+CXT.US,D,20250715,000000,57.71,57.805,56.26,56.3,182366,0
+CXT.US,D,20250716,000000,56.58,56.66,55.52,56.45,255015,0
+CXT.US,D,20250717,000000,57.08,57.67,56.31,57.35,235567,0
+CXT.US,D,20250718,000000,57.55,57.725,56.92,57.26,327217,0
+CXT.US,D,20250721,000000,58.235,58.25,56.98,57.15,245559,0
+CXT.US,D,20250722,000000,57.06,57.85,56.7,57.63,346918,0
+CXT.US,D,20250723,000000,58.12,59.8899,58.12,59.69,373246,0
+CXT.US,D,20250724,000000,59.76,59.85,58.42,58.5,290714,0
+CXT.US,D,20250725,000000,58.515,59.695,58.3,59.45,310659,0
+CXT.US,D,20250728,000000,59.66,60.03,59.29,59.69,369150,0
+CXT.US,D,20250729,000000,59.97,60.62,59.82,60.56,286147,0
+CXT.US,D,20250730,000000,60.43,61.55,59.57,60,421909,0
+CXT.US,D,20250731,000000,60.0291,60.475,59.07,59.34,344206,0
+CXT.US,D,20250801,000000,58.33,58.53,56.51,57.09,391868,0
+CXT.US,D,20250804,000000,57.345,57.91,56.845,57.29,341691,0
+CXT.US,D,20250805,000000,57.39,57.85,56.05,57.32,381396,0
+CXT.US,D,20250806,000000,56.62,57.22,55.8475,56.37,441737,0
+CXT.US,D,20250807,000000,57.065,58.02,53.84,57.17,911668,0
+CXT.US,D,20250808,000000,57.485,61.11,57.48,60.59,584602,0
+CXT.US,D,20250811,000000,61.085,61.085,59.37,59.57,446944,0
+CXT.US,D,20250812,000000,60.31,60.9,59.825,60.23,310764,0
+CXT.US,D,20250813,000000,60.46,61.8,60.23,61.73,329426,0
+CXT.US,D,20250814,000000,61.03,61.21,60.17,60.37,461687,0
+CXT.US,D,20250815,000000,60.11,60.32,59.13,59.65,450209,0
+CXT.US,D,20250818,000000,59.72,60.67,59.61,60.21,362163,0
+CXT.US,D,20250819,000000,59.785,61.2,59.785,60.55,336006,0
+CXT.US,D,20250820,000000,60.095,60.46,59.61,60.2,516600,0
+CXT.US,D,20250821,000000,59.885,60.355,59.629,60.15,295475,0
+CXT.US,D,20250822,000000,60.515,63.72,60.45,63.33,375062,0
+CXT.US,D,20250825,000000,63.045,63.325,62.08,62.5,321057,0
+CXT.US,D,20250826,000000,62.435,63.02,62.075,62.28,585625,0
+CXT.US,D,20250827,000000,62.035,62.75,60.91,61,545093,0
+CXT.US,D,20250828,000000,61.12,61.4,59.42,60.29,481061,0
+CXT.US,D,20250829,000000,60,60.27,59.19,59.73,392319,0
+CXT.US,D,20250902,000000,59.19,59.47,58.705,59.28,310262,0
+CXT.US,D,20250903,000000,59.325,60.85,59.15,60.75,462615,0
+CXT.US,D,20250904,000000,60.8,61.86,60.8,61.72,351348,0
+CXT.US,D,20250905,000000,61.88,62.43,60.8,61.1,474229,0
+CXT.US,D,20250908,000000,61.46,61.7,59.66,61.61,350374,0
+CXT.US,D,20250909,000000,61.1,61.32,60.47,60.72,272774,0
+CXT.US,D,20250910,000000,60.83,61.46,60.475,60.84,283093,0
+CXT.US,D,20250911,000000,60.865,62.16,60.435,61.93,328777,0
+CXT.US,D,20250912,000000,61.965,62.19,60.08,60.31,376945,0
+CXT.US,D,20250915,000000,61.4,61.4,59.45,59.46,401169,0
+CXT.US,D,20250916,000000,59.335,59.91,58.84,58.95,440469,0
+CXT.US,D,20250917,000000,58.855,59.005,56.56,56.81,440209,0
+CXT.US,D,20250918,000000,57.365,58.085,56.915,57.62,785794,0
+CXT.US,D,20250919,000000,57.76,57.76,56.06,56.47,738997,0
+CXT.US,D,20250922,000000,56.605,56.95,55.855,56.48,385017,0
+CXT.US,D,20250923,000000,60.46,66.24,58.95,64.77,1382778,0
+CXT.US,D,20250924,000000,64.515,64.96,62.46,62.56,743435,0
+CXT.US,D,20250925,000000,61.59,63.36,61.2443,63.33,484603,0
+CXT.US,D,20250926,000000,63.61,65.11,63.51,65.07,567793,0
+CXT.US,D,20250929,000000,64.94,65.3,64.12,64.93,538917,0
+CXT.US,D,20250930,000000,64.915,67.12,64.81,67.07,494088,0
+CXT.US,D,20251001,000000,65.72,66.65,64.775,66.03,471951,0
+CXT.US,D,20251002,000000,66.27,66.63,64.78,65.95,347691,0
+CXT.US,D,20251003,000000,65.8358,67.145,65.665,66.47,528240,0
+CXT.US,D,20251006,000000,66.65,67.76,66.3912,67.54,352074,0
+CXT.US,D,20251007,000000,67.42,68.17,66.6606,67.39,455612,0
+CXT.US,D,20251008,000000,67.63,68.93,67.3,68.91,354519,0
+CXT.US,D,20251009,000000,68.954,69,67.685,68.09,498284,0
+CXT.US,D,20251010,000000,68.72,68.74,65.32,65.57,304692,0
+CXT.US,D,20251013,000000,66.22,67.32,66.095,66.43,328559,0
+CXT.US,D,20251014,000000,65.7712,67.71,63.932,66.89,683850,0
+CXT.US,D,20251015,000000,67.62,68.32,66.28,67.6,297314,0
+CXT.US,D,20251016,000000,67.9999,68.09,66.6,66.77,388499,0
+CXT.US,D,20251017,000000,66.5,67.05,65.83,66.86,307556,0
+CXT.US,D,20251020,000000,68.01,68.31,67.1078,67.46,264811,0
+CXT.US,D,20251021,000000,67.49,68.535,67.2101,67.35,285406,0
+CXT.US,D,20251022,000000,67,67.37,65.59,65.89,271696,0
+CXT.US,D,20251023,000000,66.24,66.89,65.845,66.55,226456,0
+CXT.US,D,20251024,000000,66.835,67.25,65.97,66.02,360228,0
+CXT.US,D,20251027,000000,66,66.39,65.59,65.65,350388,0
+CXT.US,D,20251028,000000,65.37,66,64.53,65.04,337216,0
+CXT.US,D,20251029,000000,64.77,66.44,64.69,64.98,329192,0
+CXT.US,D,20251030,000000,64.505,65.85,64.12,64.21,341099,0
+CXT.US,D,20251031,000000,64.38,64.495,62.79,63.25,588772,0
+CXT.US,D,20251103,000000,62.775,64.14,61.64,64.14,548289,0
+CXT.US,D,20251104,000000,63.57,63.8697,62.86,63.13,389713,0
+CXT.US,D,20251105,000000,63.47,65.09,63.1,64.2,554858,0
+CXT.US,D,20251106,000000,65.425,65.56,59.45,61.35,816529,0
+CXT.US,D,20251107,000000,60.185,62.65,60.17,62.45,454509,0
+CXT.US,D,20251110,000000,62.855,63.13,61.865,62.58,488990,0
+CXT.US,D,20251111,000000,62.615,62.83,61.26,61.28,311443,0
+CXT.US,D,20251112,000000,61.895,62.255,61.15,61.76,336899,0
+CXT.US,D,20251113,000000,62.205,62.205,60.07,60.17,553196,0
+CXT.US,D,20251114,000000,59.46,60.02,58.42,58.59,263103,0
+CXT.US,D,20251117,000000,58.385,58.385,56.48,56.59,398845,0
+CXT.US,D,20251118,000000,55.98,56.6325,55.67,55.84,505300,0
+CXT.US,D,20251119,000000,56.05,56.42,53.97,54.98,459635,0
+CXT.US,D,20251120,000000,56.49,56.49,53.18,53.29,511199,0
+CXT.US,D,20251121,000000,53.71,54.84,53.325,54.3,324674,0
+CXT.US,D,20251124,000000,54.34,54.9099,53.5,54.79,344020,0
+CXT.US,D,20251125,000000,54.68,56.9,54.68,56.44,436349,0
+CXT.US,D,20251126,000000,57.02,57.312,56.23,56.25,381175,0
+CXT.US,D,20251128,000000,56.145,56.97,55.61,56.3,500917,0
+CXT.US,D,20251201,000000,55.77,56.7899,55.52,56.02,411695,0
+CXT.US,D,20251202,000000,56.44,56.44,55.435,56,329673,0
+CXT.US,D,20251203,000000,56.21,57.31,55.7586,57.31,276080,0
+CXT.US,D,20251204,000000,57.64,58.55,57.215,58.35,384068,0
+CXT.US,D,20251205,000000,57.78,58.28,57.42,58.1,521990,0
+CXT.US,D,20251208,000000,57.89,58.69,57.37,57.4,377665,0
+CXT.US,D,20251209,000000,58.18,58.23,56.59,56.63,647765,0
+CXT.US,D,20251210,000000,56,57.68,55.86,57.13,635641,0
+CXT.US,D,20251211,000000,56.87,56.93,53.83,54.57,778416,0
+CXT.US,D,20251212,000000,54.585,55.45,51.37,51.79,1715814,0
+CXT.US,D,20251215,000000,52.24,52.24,48.6287,49.71,1209522,0
+CXT.US,D,20251216,000000,49.8,50.14,48.34,48.42,824958,0
+CXT.US,D,20251217,000000,48.41,48.46,46.66,46.86,785439,0
+CXT.US,D,20251218,000000,47.36,47.5,46.02,46.59,1078757,0
+CXT.US,D,20251219,000000,46.595,47.3399,46.5,47.2,1180886,0
+CXT.US,D,20251222,000000,47.605,48.75,47.34,47.92,567726,0
+CXT.US,D,20251223,000000,47.675,48.255,47.42,47.99,485439,0
+CXT.US,D,20251224,000000,47.89,48.51,47.78,48.46,266775,0
+CXT.US,D,20251226,000000,48.545,48.9799,47.9885,48.35,378986,0
+CXT.US,D,20251229,000000,48.23,48.48,47.555,47.94,473380,0
+CXT.US,D,20251230,000000,47.895,48.01,47.36,47.8,374605,0
+CXT.US,D,20251231,000000,47.655,47.75,46.725,47.07,378797,0
+CXT.US,D,20260102,000000,47.335,48.26,47.16,47.73,523593,0
+CXT.US,D,20260105,000000,47.905,50.09,47.905,49.02,518828,0
+CXT.US,D,20260106,000000,48.725,49.99,48.28,49.88,862569,0
+CXT.US,D,20260107,000000,49.43,49.65,47.43,48.16,447789,0
+CXT.US,D,20260108,000000,48.28,49.57,47.6504,49.41,566790,0
+CXT.US,D,20260109,000000,49.565,50.04,49.2,49.98,320349,0
+CXT.US,D,20260112,000000,49.4373,50.3,48.93,50.26,445505,0
+CXT.US,D,20260113,000000,52.26,52.26,49.69,49.81,656974,0
+CXT.US,D,20260114,000000,49.865,50.97,49.52,50.8,491009,0
+CXT.US,D,20260115,000000,50.99,51.84,50.5908,51.73,417729,0
+CXT.US,D,20260116,000000,51.745,52.24,51.2101,52.2,571811,0
+CXT.US,D,20260120,000000,51.09,52.31,50.645,51.08,601687,0
+CXT.US,D,20260121,000000,51.7,52.945,51.7,52.41,513703,0
+CXT.US,D,20260122,000000,52.84,53.29,51.73,52.01,535076,0
+CXT.US,D,20260123,000000,51.945,52.1,50.845,51.04,317605,0
+CXT.US,D,20260126,000000,51.3,51.3,50.2,50.67,411207,0
+CXT.US,D,20260127,000000,50.7,50.75,49.67,49.68,485183,0
+CXT.US,D,20260128,000000,50.245,50.94,49.445,50.14,481120,0
+CXT.US,D,20260129,000000,50.575,50.76,49.42,50.69,576028,0
+CXT.US,D,20260130,000000,50.63,51.09,50.12,50.52,537958,0
+CXT.US,D,20260202,000000,50.51,51.02,50.14,50.58,451119,0
+CXT.US,D,20260203,000000,50.38,51.56,50.16,51.39,550813,0
+CXT.US,D,20260204,000000,52.32,53.68,51.72,52.51,574348,0
+CXT.US,D,20260205,000000,52.175,53,51.525,52.95,513483,0
+CXT.US,D,20260206,000000,53.585,56.16,53.575,56.05,790042,0
+CXT.US,D,20260209,000000,55.925,55.93,54.28,55,913347,0
+CXT.US,D,20260210,000000,55.19,55.76,53.85,54.57,997596,0
+CXT.US,D,20260211,000000,54.53,55.05,51.48,51.73,1047542,0
+CXT.US,D,20260212,000000,52.25,55.875,50.68,53.5,2156505,0
+CXT.US,D,20260213,000000,54.675,54.95,52.41,52.76,1211714,0
+CXT.US,D,20260217,000000,52.77,53.6,52.3,53.25,1424584,0
+CXT.US,D,20260218,000000,53.58,54.18,52.46,52.9,1184966,0
diff --git a/daily/us/nyse stocks/1/day.us.txt b/daily/us/nyse stocks/1/day.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3b3db93ed5f97e948f5b6298cbd1a7e347c45a8
--- /dev/null
+++ b/daily/us/nyse stocks/1/day.us.txt	
@@ -0,0 +1,1955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAY.US,D,20180426,000000,28.9,31.75,28.65,31.21,13590152,0
+DAY.US,D,20180427,000000,30.95,31.5,29.68,30.52,1744866,0
+DAY.US,D,20180430,000000,30.76,32,30.21,31.58,638939,0
+DAY.US,D,20180501,000000,31.42,32.4,31.26,31.48,858596,0
+DAY.US,D,20180502,000000,31.48,33.65,31.48,32.75,845513,0
+DAY.US,D,20180503,000000,32.63,34.43,32.53,33.79,1807868,0
+DAY.US,D,20180504,000000,33.88,34.89,33.8,34.09,679622,0
+DAY.US,D,20180507,000000,34.09,34.7,33.9,33.99,325618,0
+DAY.US,D,20180508,000000,34.48,34.77,32.46,32.95,413943,0
+DAY.US,D,20180509,000000,33.13,34.25,33.045,33.47,466652,0
+DAY.US,D,20180510,000000,33.59,33.87,32.83,33.13,731641,0
+DAY.US,D,20180511,000000,33.32,34.63,33.165,34.38,241875,0
+DAY.US,D,20180514,000000,34.5,37.1299,33.36,36.48,868316,0
+DAY.US,D,20180515,000000,36.61,37.3054,36.46,36.95,565839,0
+DAY.US,D,20180516,000000,37.41,37.41,35.74,37.2,219216,0
+DAY.US,D,20180517,000000,37.2,38.41,36.66,38.33,826669,0
+DAY.US,D,20180518,000000,38.44,38.87,36.52,36.82,615850,0
+DAY.US,D,20180521,000000,36.43,36.62,34.7975,35.16,909271,0
+DAY.US,D,20180522,000000,35.08,35.92,33.2,34.32,335543,0
+DAY.US,D,20180523,000000,34.14,34.5,33.7601,33.97,405300,0
+DAY.US,D,20180524,000000,34.11,34.31,33.527,33.71,397134,0
+DAY.US,D,20180525,000000,33.57,33.87,33.22,33.6,256911,0
+DAY.US,D,20180529,000000,33.4,34.34,33,34.24,218090,0
+DAY.US,D,20180530,000000,34.23,34.75,33.79,34.67,546050,0
+DAY.US,D,20180531,000000,34.63,34.9979,34.28,34.52,361000,0
+DAY.US,D,20180601,000000,35.01,35.01,34.01,34.53,414431,0
+DAY.US,D,20180604,000000,34.44,36.26,34.39,35.96,521246,0
+DAY.US,D,20180605,000000,35.97,36.68,35.95,36.35,319368,0
+DAY.US,D,20180606,000000,36.56,38.64,36.56,38.16,307177,0
+DAY.US,D,20180607,000000,38.27,38.85,36.68,37.11,782482,0
+DAY.US,D,20180608,000000,36.47,37.65,35.95,37.4,666155,0
+DAY.US,D,20180611,000000,37.83,38.23,36.27,36.49,408473,0
+DAY.US,D,20180612,000000,36.48,37.82,36.39,37.62,508287,0
+DAY.US,D,20180613,000000,37.53,37.83,37.2259,37.66,641239,0
+DAY.US,D,20180614,000000,37.46,41.02,35.4,38.19,1771669,0
+DAY.US,D,20180615,000000,38.15,38.86,37.26,38.45,1402687,0
+DAY.US,D,20180618,000000,38.36,42.46,38.34,39.78,1646109,0
+DAY.US,D,20180619,000000,39.26,39.62,37,37.2,602338,0
+DAY.US,D,20180620,000000,37.32,38.2445,36.99,37.01,409376,0
+DAY.US,D,20180621,000000,36.85,37.48,36.4,36.55,549878,0
+DAY.US,D,20180622,000000,36.51,36.7,35.7,35.75,1893289,0
+DAY.US,D,20180625,000000,35.67,35.67,34.7,34.82,458834,0
+DAY.US,D,20180626,000000,34.99,35.47,34.74,35.03,405719,0
+DAY.US,D,20180627,000000,35,35,34.27,34.33,678143,0
+DAY.US,D,20180628,000000,34.21,34.265,33.61,34.04,377998,0
+DAY.US,D,20180629,000000,33.87,34.12,33.14,33.19,459068,0
+DAY.US,D,20180702,000000,33.18,33.275,32.03,32.82,507918,0
+DAY.US,D,20180703,000000,32.83,33.49,32.4,33.38,384542,0
+DAY.US,D,20180705,000000,34.32,34.5,32.9,33.93,583540,0
+DAY.US,D,20180706,000000,34.11,34.45,33.67,33.85,350649,0
+DAY.US,D,20180709,000000,33.84,34.18,32.87,32.92,290731,0
+DAY.US,D,20180710,000000,32.73,33.24,32.24,33.12,822035,0
+DAY.US,D,20180711,000000,33.02,33.2,32.47,32.58,299956,0
+DAY.US,D,20180712,000000,32.7,34.55,32.34,34.48,368294,0
+DAY.US,D,20180713,000000,34.4,35.5,34.1916,34.66,293046,0
+DAY.US,D,20180716,000000,34.52,35.33,34.52,35.12,166153,0
+DAY.US,D,20180717,000000,34.88,35.56,34.75,34.89,141405,0
+DAY.US,D,20180718,000000,34.81,34.96,34.51,34.9,206382,0
+DAY.US,D,20180719,000000,34.9,35.27,34.57,34.84,128820,0
+DAY.US,D,20180720,000000,34.8,35.75,34.66,35.03,171808,0
+DAY.US,D,20180723,000000,34.87,35.4,34.58,35.06,122673,0
+DAY.US,D,20180724,000000,35.34,35.72,34.105,34.96,315562,0
+DAY.US,D,20180725,000000,34.9,35.22,34.58,34.72,131291,0
+DAY.US,D,20180726,000000,34.56,34.995,34.08,34.92,66990,0
+DAY.US,D,20180727,000000,35.09,35.125,33.7828,34.02,306367,0
+DAY.US,D,20180730,000000,33.79,34.09,31.52,32.08,373422,0
+DAY.US,D,20180731,000000,32.28,33.22,31.635,32.76,196453,0
+DAY.US,D,20180801,000000,33,34.27,33,33.57,295308,0
+DAY.US,D,20180802,000000,33.44,34.89,33.135,34.81,198752,0
+DAY.US,D,20180803,000000,34.83,35.58,34.52,35.5,197869,0
+DAY.US,D,20180806,000000,35.81,37.33,35.61,37.23,250109,0
+DAY.US,D,20180807,000000,37.39,37.85,37.15,37.24,279365,0
+DAY.US,D,20180808,000000,37.18,38.05,36.21,37.64,749201,0
+DAY.US,D,20180809,000000,37.67,37.67,32.76,33.51,1810074,0
+DAY.US,D,20180810,000000,34.65,35.65,33.65,35.19,821798,0
+DAY.US,D,20180813,000000,35.07,35.99,32.5525,34.39,1609862,0
+DAY.US,D,20180814,000000,34.53,35.8,34,34.53,398858,0
+DAY.US,D,20180815,000000,34.1,34.46,33.62,33.84,214321,0
+DAY.US,D,20180816,000000,34,35.13,33.56,34.75,361631,0
+DAY.US,D,20180817,000000,34.56,35.01,33.94,34.07,314477,0
+DAY.US,D,20180820,000000,34.19,34.65,33.49,34.04,229377,0
+DAY.US,D,20180821,000000,34.45,35.165,34.15,34.74,241978,0
+DAY.US,D,20180822,000000,34.72,35.66,34.69,35.35,279133,0
+DAY.US,D,20180823,000000,35.31,36.65,35.3,35.98,265266,0
+DAY.US,D,20180824,000000,35.96,37.97,35.96,37.84,468272,0
+DAY.US,D,20180827,000000,38.19,38.5895,37.88,38.45,358592,0
+DAY.US,D,20180828,000000,38.31,39.35,37.97,38.65,272564,0
+DAY.US,D,20180829,000000,38.83,39.08,38.26,38.29,125524,0
+DAY.US,D,20180830,000000,37.87,38.95,37.75,38.56,105042,0
+DAY.US,D,20180831,000000,38.64,38.83,38.19,38.5,108183,0
+DAY.US,D,20180904,000000,38.34,39.3,38.09,38.63,285389,0
+DAY.US,D,20180905,000000,38.46,38.49,36.8,37,238780,0
+DAY.US,D,20180906,000000,37.16,37.68,36.07,37.51,110915,0
+DAY.US,D,20180907,000000,37.42,38.805,36.7,37.72,211668,0
+DAY.US,D,20180910,000000,37.76,38.6495,37.42,37.53,206807,0
+DAY.US,D,20180911,000000,37.52,37.855,37.1605,37.38,147648,0
+DAY.US,D,20180912,000000,37.42,37.54,36.46,36.54,201796,0
+DAY.US,D,20180913,000000,36.8,37.87,36.8,37.18,199857,0
+DAY.US,D,20180914,000000,37.36,41.85,37.36,41.45,1585031,0
+DAY.US,D,20180917,000000,41.37,44.19,41,43.75,1232064,0
+DAY.US,D,20180918,000000,43.36,44.9682,43.06,44,1907184,0
+DAY.US,D,20180919,000000,44.25,44.98,42.85,43.42,682682,0
+DAY.US,D,20180920,000000,43.99,44.3,41.92,43.01,679262,0
+DAY.US,D,20180921,000000,43.12,43.389,41.83,42.01,569028,0
+DAY.US,D,20180924,000000,41.86,42.669,41.4987,42.31,222905,0
+DAY.US,D,20180925,000000,42.3,43,40.84,41.15,331440,0
+DAY.US,D,20180926,000000,41.1,41.87,40.7625,40.96,561636,0
+DAY.US,D,20180927,000000,41.1,42.32,40.8344,41.79,339885,0
+DAY.US,D,20180928,000000,41.69,42.09,40.985,42.03,410419,0
+DAY.US,D,20181001,000000,42.5,44.03,42.355,43,731877,0
+DAY.US,D,20181002,000000,43,43.33,42.565,43,979826,0
+DAY.US,D,20181003,000000,43.09,44.45,42.57,44.29,1047095,0
+DAY.US,D,20181004,000000,44.24,44.24,41.7,42.06,722591,0
+DAY.US,D,20181005,000000,42,42.18,39.09,40.28,1168489,0
+DAY.US,D,20181008,000000,39.83,40.525,38.92,40.22,520057,0
+DAY.US,D,20181009,000000,40,41.33,38.49,38.78,708729,0
+DAY.US,D,20181010,000000,38.56,38.67,35.42,35.7,1016215,0
+DAY.US,D,20181011,000000,35.7,36.73,35.25,35.7,728409,0
+DAY.US,D,20181012,000000,36.39,37.49,35.855,36.22,386671,0
+DAY.US,D,20181015,000000,36.1,37.39,35.88,37.06,441269,0
+DAY.US,D,20181016,000000,37.67,39,36.69,38.47,590183,0
+DAY.US,D,20181017,000000,38.82,39,36.06,37.62,723876,0
+DAY.US,D,20181018,000000,37.49,37.63,35.72,36.26,610536,0
+DAY.US,D,20181019,000000,36.4,37.73,35.765,36.27,362079,0
+DAY.US,D,20181022,000000,36.27,37.74,35.87,37.19,541070,0
+DAY.US,D,20181023,000000,36.6,36.98,35.84,36.25,1256117,0
+DAY.US,D,20181024,000000,35.94,37.0473,35.75,35.83,967011,0
+DAY.US,D,20181025,000000,36.01,36.83,35.68,36.78,596401,0
+DAY.US,D,20181026,000000,36.09,37.29,35.805,36.4,869422,0
+DAY.US,D,20181029,000000,36.7,39.02,34.15,35.68,2103026,0
+DAY.US,D,20181030,000000,35.43,37.36,34.9,36.47,1341940,0
+DAY.US,D,20181031,000000,36.9,38.23,36.6,37.97,1038791,0
+DAY.US,D,20181101,000000,38.23,38.94,37.75,38.73,776261,0
+DAY.US,D,20181102,000000,39,39.5037,37.81,38,707793,0
+DAY.US,D,20181105,000000,38.29,38.55,37.45,38.03,599781,0
+DAY.US,D,20181106,000000,37.95,39.51,37.63,38,891307,0
+DAY.US,D,20181107,000000,38.58,39.94,38.435,39.25,1220019,0
+DAY.US,D,20181108,000000,39.18,40,38.77,39.37,675010,0
+DAY.US,D,20181109,000000,38.8,39.64,38.6601,39.16,699373,0
+DAY.US,D,20181112,000000,38,38.25,36.34,36.51,1029324,0
+DAY.US,D,20181113,000000,36.24,37.015,35.11,36.17,1388740,0
+DAY.US,D,20181114,000000,36.61,36.95,35.9,36.28,4946528,0
+DAY.US,D,20181115,000000,36.42,37.49,36.28,37.3,1134989,0
+DAY.US,D,20181116,000000,37,39.26,36.762,38.96,1465666,0
+DAY.US,D,20181119,000000,38.66,39.25,34.83,35.64,1867421,0
+DAY.US,D,20181120,000000,35.01,36.52,33.8911,36.08,1764908,0
+DAY.US,D,20181121,000000,36.71,37.43,36.13,36.34,1137934,0
+DAY.US,D,20181123,000000,36.23,37.57,35.6,37.04,790134,0
+DAY.US,D,20181126,000000,37.26,38.88,37.26,38.47,653665,0
+DAY.US,D,20181127,000000,38.33,39.21,37.89,38.39,282243,0
+DAY.US,D,20181128,000000,38.75,39.82,37.57,39.75,590045,0
+DAY.US,D,20181129,000000,39.43,40.48,39.27,40.02,1225867,0
+DAY.US,D,20181130,000000,40.21,40.8,39.35,40.12,743423,0
+DAY.US,D,20181203,000000,41,41.93,38.93,39.52,579507,0
+DAY.US,D,20181204,000000,39.12,39.5,37.465,37.7,665994,0
+DAY.US,D,20181206,000000,36.62,38.362,36.21,38.27,625319,0
+DAY.US,D,20181207,000000,38.1,39.23,38.095,38.22,370194,0
+DAY.US,D,20181210,000000,38.34,39.295,37.15,37.58,309569,0
+DAY.US,D,20181211,000000,38.33,38.87,36.73,36.85,458308,0
+DAY.US,D,20181212,000000,37.68,37.9,37.04,37.19,498122,0
+DAY.US,D,20181213,000000,37.46,37.51,36.51,36.63,435704,0
+DAY.US,D,20181214,000000,36.36,36.44,35.045,35.24,481656,0
+DAY.US,D,20181217,000000,34.97,35.25,33.55,33.77,988233,0
+DAY.US,D,20181218,000000,34.23,35.12,34.01,34.8,491421,0
+DAY.US,D,20181219,000000,34.85,35.5,33.95,34.36,884975,0
+DAY.US,D,20181220,000000,34.3,34.545,31.385,33.61,949621,0
+DAY.US,D,20181221,000000,33.69,33.69,31.51,32.13,734955,0
+DAY.US,D,20181224,000000,31.79,32.97,31.5,31.97,139887,0
+DAY.US,D,20181226,000000,32.15,34.63,31.91,34.56,279210,0
+DAY.US,D,20181227,000000,34,35.21,33.54,35.18,199112,0
+DAY.US,D,20181228,000000,35.2,35.43,33.91,33.97,552916,0
+DAY.US,D,20181231,000000,34.25,35.04,33.802,34.49,260186,0
+DAY.US,D,20190102,000000,33.66,34.49,33.34,33.76,410686,0
+DAY.US,D,20190103,000000,33.82,34.03,33.165,33.23,633459,0
+DAY.US,D,20190104,000000,33.78,34.73,33.75,34.39,440331,0
+DAY.US,D,20190107,000000,34.5,36,34.39,35.91,711593,0
+DAY.US,D,20190108,000000,35.77,36,35.65,35.95,609645,0
+DAY.US,D,20190109,000000,35.88,35.99,35.41,35.62,167285,0
+DAY.US,D,20190110,000000,35.33,36.26,35,36.18,344838,0
+DAY.US,D,20190111,000000,36.19,36.26,35.61,35.95,124413,0
+DAY.US,D,20190114,000000,35.71,35.83,34.67,35.6,174007,0
+DAY.US,D,20190115,000000,35.85,37.49,35.11,36.64,269507,0
+DAY.US,D,20190116,000000,36.83,37.39,36.6331,36.87,231705,0
+DAY.US,D,20190117,000000,36.51,37.745,36.4,37.39,307249,0
+DAY.US,D,20190118,000000,37.9,38.5525,37.53,38.23,542174,0
+DAY.US,D,20190122,000000,37.79,38.52,37.23,37.6,237917,0
+DAY.US,D,20190123,000000,37.86,38.72,37.05,37.61,278292,0
+DAY.US,D,20190124,000000,37.6,38.97,37.45,38.89,223904,0
+DAY.US,D,20190125,000000,39,39.94,38.82,39.4,486949,0
+DAY.US,D,20190128,000000,39,39.77,38.68,39.62,381235,0
+DAY.US,D,20190129,000000,39.62,39.77,39.16,39.27,436470,0
+DAY.US,D,20190130,000000,39.54,40.79,39.16,40.61,589215,0
+DAY.US,D,20190131,000000,40.74,41.785,40.39,41.21,617061,0
+DAY.US,D,20190201,000000,41.03,41.78,40.3701,41.37,426743,0
+DAY.US,D,20190204,000000,41.78,42.4,41.14,42.16,383943,0
+DAY.US,D,20190205,000000,42.21,43.745,42.085,43.55,782017,0
+DAY.US,D,20190206,000000,43.35,46.09,43.35,46.04,1360039,0
+DAY.US,D,20190207,000000,44.225,45.4,43.21,43.44,1060335,0
+DAY.US,D,20190208,000000,43.52,44.93,43.06,44.91,633676,0
+DAY.US,D,20190211,000000,45,45.535,44.73,45.13,698278,0
+DAY.US,D,20190212,000000,45.36,46.44,45.095,45.46,598828,0
+DAY.US,D,20190213,000000,45.67,45.92,45.03,45.36,1383335,0
+DAY.US,D,20190214,000000,45.14,45.975,44.5101,45.6,497530,0
+DAY.US,D,20190215,000000,45.95,45.99,45.31,45.76,496083,0
+DAY.US,D,20190219,000000,45.76,46.77,45.42,46.59,311431,0
+DAY.US,D,20190220,000000,46.59,47.64,46.35,47.53,498642,0
+DAY.US,D,20190221,000000,47.26,48.49,47.26,47.62,438968,0
+DAY.US,D,20190222,000000,47.94,48.41,47.39,48.4,369787,0
+DAY.US,D,20190225,000000,48.51,49.39,48.34,48.7,361309,0
+DAY.US,D,20190226,000000,48.49,49.06,47.92,48.97,477416,0
+DAY.US,D,20190227,000000,48.49,50.03,48.49,49.51,526498,0
+DAY.US,D,20190228,000000,49.32,49.46,48.64,49.02,438836,0
+DAY.US,D,20190301,000000,49.49,49.51,48.79,49.38,481730,0
+DAY.US,D,20190304,000000,49.62,49.95,47.37,47.68,677948,0
+DAY.US,D,20190305,000000,47.6,48.315,47.19,47.67,587291,0
+DAY.US,D,20190306,000000,47.76,48.5,47.19,48.17,613634,0
+DAY.US,D,20190307,000000,48.09,48.49,47.72,48.27,282907,0
+DAY.US,D,20190308,000000,47.75,48.98,47.23,48.9,365147,0
+DAY.US,D,20190311,000000,48.82,49.58,48.4,49.27,428123,0
+DAY.US,D,20190312,000000,49.41,49.96,49.18,49.65,206573,0
+DAY.US,D,20190313,000000,49.86,50.3,49.6316,49.67,278657,0
+DAY.US,D,20190314,000000,49.75,50.86,49.61,50.29,630582,0
+DAY.US,D,20190315,000000,50.49,51.79,50.16,51.38,608622,0
+DAY.US,D,20190318,000000,50.65,50.81,49.06,49.84,1015058,0
+DAY.US,D,20190319,000000,50.45,51.27,49.56,50.81,626522,0
+DAY.US,D,20190320,000000,50.45,50.61,49.25,49.93,7306467,0
+DAY.US,D,20190321,000000,49.77,50.33,49.65,50.33,1341645,0
+DAY.US,D,20190322,000000,50.07,50.6,49.415,49.6,1622907,0
+DAY.US,D,20190325,000000,49.22,50.21,49.18,49.72,1079659,0
+DAY.US,D,20190326,000000,50.07,50.43,49.64,50.14,720581,0
+DAY.US,D,20190327,000000,50.02,50.41,48.7,49.75,941470,0
+DAY.US,D,20190328,000000,49.82,50.24,49.09,50.15,534747,0
+DAY.US,D,20190329,000000,50.5,51.3,50.14,51.3,1831117,0
+DAY.US,D,20190401,000000,51.95,52.21,50.5,51.43,553406,0
+DAY.US,D,20190402,000000,51.46,51.76,50.76,51.48,352787,0
+DAY.US,D,20190403,000000,51.81,51.97,51.15,51.78,526051,0
+DAY.US,D,20190404,000000,51.7,52.595,50.41,51.56,877593,0
+DAY.US,D,20190405,000000,51.65,52.31,50.94,51.87,823301,0
+DAY.US,D,20190408,000000,51.59,51.59,50.4,51.32,264904,0
+DAY.US,D,20190409,000000,51,51.59,50.76,51.02,309039,0
+DAY.US,D,20190410,000000,51.16,51.645,50.87,51.29,280346,0
+DAY.US,D,20190411,000000,51.22,51.79,50.885,51.59,364900,0
+DAY.US,D,20190412,000000,51.91,51.91,51.29,51.48,320379,0
+DAY.US,D,20190415,000000,51.5,52.14,51.19,51.85,267106,0
+DAY.US,D,20190416,000000,51.74,51.91,50.64,50.95,271104,0
+DAY.US,D,20190417,000000,51,51.16,49.5,50.1,493423,0
+DAY.US,D,20190418,000000,50.03,50.35,48.6701,49.9,470888,0
+DAY.US,D,20190422,000000,49.7,51,49.5,50.71,315004,0
+DAY.US,D,20190423,000000,50.88,51.98,50.56,51.92,843981,0
+DAY.US,D,20190424,000000,51.78,52.83,51.57,51.87,508456,0
+DAY.US,D,20190425,000000,51.92,52.52,51.19,52.3,270465,0
+DAY.US,D,20190426,000000,52.21,52.68,51.92,52.48,404500,0
+DAY.US,D,20190429,000000,52.54,53.2,52.54,52.85,234457,0
+DAY.US,D,20190430,000000,52.8,53.54,52.56,53.15,512580,0
+DAY.US,D,20190501,000000,53.45,53.71,51.6,51.76,849382,0
+DAY.US,D,20190502,000000,49,49.9,46.62,49.49,2029536,0
+DAY.US,D,20190503,000000,49.86,50.39,49.2276,49.7,761292,0
+DAY.US,D,20190506,000000,48.9,50.18,48.455,50.15,545478,0
+DAY.US,D,20190507,000000,49.97,50.25,48.73,49.4,697239,0
+DAY.US,D,20190508,000000,49.08,50.35,48.89,49.83,359599,0
+DAY.US,D,20190509,000000,49.21,50.03,48.4,49.86,339512,0
+DAY.US,D,20190510,000000,49.46,50.69,49.165,50.36,389625,0
+DAY.US,D,20190513,000000,49.15,49.15,47.15,47.61,629145,0
+DAY.US,D,20190514,000000,47.91,49.32,47.83,49.05,794822,0
+DAY.US,D,20190515,000000,48.59,50.21,48.59,50.16,365314,0
+DAY.US,D,20190516,000000,50.47,52.48,50.03,51.98,588843,0
+DAY.US,D,20190517,000000,51.46,52.23,50.95,50.99,411372,0
+DAY.US,D,20190520,000000,50.34,50.57,49.32,50.05,374755,0
+DAY.US,D,20190521,000000,50.28,51.51,50.09,51.2,636365,0
+DAY.US,D,20190522,000000,50.44,51.62,50.44,51.05,2643175,0
+DAY.US,D,20190523,000000,50.39,50.75,49.56,49.75,742086,0
+DAY.US,D,20190524,000000,50.16,51.73,49.78,50.85,942936,0
+DAY.US,D,20190528,000000,51.18,52.48,51.11,51.67,686337,0
+DAY.US,D,20190529,000000,51.13,51.13,49.325,50,864586,0
+DAY.US,D,20190530,000000,50,51.09,49.98,50.57,378224,0
+DAY.US,D,20190531,000000,49.9,49.98,48.88,49.18,1308698,0
+DAY.US,D,20190603,000000,49.03,49.41,46.36,47,2094983,0
+DAY.US,D,20190604,000000,47.6,47.88,47,47.86,1524578,0
+DAY.US,D,20190605,000000,48.39,48.57,46.66,47.89,863073,0
+DAY.US,D,20190606,000000,48,49.04,47.28,48.86,709232,0
+DAY.US,D,20190607,000000,49.2,49.82,48.5,49.23,858137,0
+DAY.US,D,20190610,000000,49.51,51.45,49.23,50.99,1090384,0
+DAY.US,D,20190611,000000,51.53,51.71,48.89,49.41,1180383,0
+DAY.US,D,20190612,000000,49.4,50.26,48.3,50.12,381069,0
+DAY.US,D,20190613,000000,50.25,51.88,49.87,51.21,617624,0
+DAY.US,D,20190614,000000,50.84,51.125,49.95,50.76,639640,0
+DAY.US,D,20190617,000000,50.88,51.7199,50.6,51.16,562916,0
+DAY.US,D,20190618,000000,51.64,52.93,51.64,52.14,610423,0
+DAY.US,D,20190619,000000,52.43,53.06,52.15,52.75,396883,0
+DAY.US,D,20190620,000000,53.11,53.88,52.56,52.77,664335,0
+DAY.US,D,20190621,000000,52.67,52.78,51.39,51.58,488979,0
+DAY.US,D,20190624,000000,51.64,51.985,50.45,50.61,354322,0
+DAY.US,D,20190625,000000,50.62,50.655,47.77,48.22,875044,0
+DAY.US,D,20190626,000000,48.58,49.31,47.87,47.88,688781,0
+DAY.US,D,20190627,000000,47.99,49.8,47.82,49.63,636826,0
+DAY.US,D,20190628,000000,49.92,50.26,49.13,50.2,1148628,0
+DAY.US,D,20190701,000000,51,51.32,50.08,51.32,752870,0
+DAY.US,D,20190702,000000,51.01,52.1,51.01,51.95,728797,0
+DAY.US,D,20190703,000000,51.99,52.67,51.67,51.86,1277971,0
+DAY.US,D,20190705,000000,51.34,51.98,50.7,51.86,492799,0
+DAY.US,D,20190708,000000,51.59,51.61,50.72,50.78,400317,0
+DAY.US,D,20190709,000000,50.46,50.75,49.83,50.16,584767,0
+DAY.US,D,20190710,000000,50.42,50.93,49.29,49.5,577001,0
+DAY.US,D,20190711,000000,49.62,50.06,48.91,49.52,524552,0
+DAY.US,D,20190712,000000,49.69,50.48,48.83,50.15,544250,0
+DAY.US,D,20190715,000000,49.84,50.44,49.32,49.93,643320,0
+DAY.US,D,20190716,000000,49.73,49.73,48.38,49.23,809060,0
+DAY.US,D,20190717,000000,49.19,50.48,49.13,49.92,577931,0
+DAY.US,D,20190718,000000,49.78,50.07,49.06,49.78,392172,0
+DAY.US,D,20190719,000000,50.01,50.38,48.2,48.26,402302,0
+DAY.US,D,20190722,000000,48.43,49.7,48.34,49.3,396363,0
+DAY.US,D,20190723,000000,49.5,49.91,48.48,49.57,912517,0
+DAY.US,D,20190724,000000,49.72,51.44,49.236,51.42,522264,0
+DAY.US,D,20190725,000000,51.15,52.11,50.33,51.43,528369,0
+DAY.US,D,20190726,000000,51.8,53.15,51.585,52.98,603243,0
+DAY.US,D,20190729,000000,52.79,53.09,50.45,52.13,761465,0
+DAY.US,D,20190730,000000,51.84,53.18,51.37,51.74,1293339,0
+DAY.US,D,20190731,000000,53.91,56.1,51.08,53.31,2571102,0
+DAY.US,D,20190801,000000,53.38,53.845,51.6,52.05,1088294,0
+DAY.US,D,20190802,000000,51.84,53.04,51.4207,52.66,813998,0
+DAY.US,D,20190805,000000,51.35,51.53,49.59,50.73,1041853,0
+DAY.US,D,20190806,000000,51.29,52.135,50.14,50.28,867480,0
+DAY.US,D,20190807,000000,49.75,51.33,49.55,50.42,2673247,0
+DAY.US,D,20190808,000000,50.83,52.02,50.55,51.59,1175765,0
+DAY.US,D,20190809,000000,51.29,52.86,50.89,52.35,1065946,0
+DAY.US,D,20190812,000000,52.16,53.38,51.3801,52.69,1348502,0
+DAY.US,D,20190813,000000,52.7,53.7223,52.33,53.48,718667,0
+DAY.US,D,20190814,000000,52.58,52.58,50.01,50.42,971831,0
+DAY.US,D,20190815,000000,50.46,51.32,49.77,50.42,643019,0
+DAY.US,D,20190816,000000,50.74,51.145,50.22,50.64,443857,0
+DAY.US,D,20190819,000000,52.64,52.64,51.44,52.41,1386967,0
+DAY.US,D,20190820,000000,52.39,54.32,51.959,54.08,751511,0
+DAY.US,D,20190821,000000,54.46,57.47,53.86,56.71,1439326,0
+DAY.US,D,20190822,000000,57.21,58.37,56.905,58.06,1212967,0
+DAY.US,D,20190823,000000,58.05,58.95,56.72,57.06,1636721,0
+DAY.US,D,20190826,000000,57.63,57.84,56.26,57.31,488346,0
+DAY.US,D,20190827,000000,57.78,58.48,56.62,56.97,581890,0
+DAY.US,D,20190828,000000,56.5,57.49,55.95,57.22,555850,0
+DAY.US,D,20190829,000000,57.64,58.6858,57.64,58.31,600559,0
+DAY.US,D,20190830,000000,58.65,58.65,56.965,57.77,574251,0
+DAY.US,D,20190903,000000,57.16,57.7,55.93,56.1,621612,0
+DAY.US,D,20190904,000000,56.61,57.49,56.13,57.45,938024,0
+DAY.US,D,20190905,000000,56.3,56.4,53.56,55.2,5139417,0
+DAY.US,D,20190906,000000,55.5,55.54,53.85,54.27,1983758,0
+DAY.US,D,20190909,000000,54.35,54.46,52.41,52.7,2020756,0
+DAY.US,D,20190910,000000,52.17,52.41,49.87,51.72,1507535,0
+DAY.US,D,20190911,000000,52.17,52.84,51.35,51.79,1060849,0
+DAY.US,D,20190912,000000,52.07,53.02,51.92,52.37,916935,0
+DAY.US,D,20190913,000000,52.23,52.7,51.23,51.79,642513,0
+DAY.US,D,20190916,000000,51.47,52.4,51.23,51.89,520452,0
+DAY.US,D,20190917,000000,52.08,52.66,51.06,52.41,688373,0
+DAY.US,D,20190918,000000,52.26,52.68,51.41,52.35,677322,0
+DAY.US,D,20190919,000000,52.24,52.65,51.12,51.79,956281,0
+DAY.US,D,20190920,000000,52.11,52.56,51.17,51.89,1429739,0
+DAY.US,D,20190923,000000,51.8,52.09,51.31,51.67,535864,0
+DAY.US,D,20190924,000000,51.92,52.33,49.28,49.58,1118093,0
+DAY.US,D,20190925,000000,49.69,50.63,48.15,50.3,606155,0
+DAY.US,D,20190926,000000,50.24,50.61,49.49,50.31,452237,0
+DAY.US,D,20190927,000000,50.66,50.87,48.55,49.01,1296623,0
+DAY.US,D,20190930,000000,48.94,49.625,48.4,49.37,1091242,0
+DAY.US,D,20191001,000000,49.54,50.23,49.17,49.33,630129,0
+DAY.US,D,20191002,000000,49.03,49.03,47.01,47.63,1473987,0
+DAY.US,D,20191003,000000,47.35,47.795,46.215,47.7,919177,0
+DAY.US,D,20191004,000000,48.17,48.77,47.74,48.3,683657,0
+DAY.US,D,20191007,000000,48.17,49.57,48.17,49.16,820539,0
+DAY.US,D,20191008,000000,48.77,49.495,47.83,48.26,904592,0
+DAY.US,D,20191009,000000,48.76,49.77,48.5,49.08,302939,0
+DAY.US,D,20191010,000000,48.985,49.52,48.48,48.83,359393,0
+DAY.US,D,20191011,000000,49.59,49.95,49.19,49.42,574662,0
+DAY.US,D,20191014,000000,49.19,49.38,48.8,49.17,496695,0
+DAY.US,D,20191015,000000,49.24,50.23,49.08,49.75,354408,0
+DAY.US,D,20191016,000000,49.48,49.48,46.16,46.2,1136908,0
+DAY.US,D,20191017,000000,46.38,46.72,45.34,45.63,1176103,0
+DAY.US,D,20191018,000000,45.59,45.71,43.25,44.74,1728309,0
+DAY.US,D,20191021,000000,45.07,45.53,44.8,45.38,1041476,0
+DAY.US,D,20191022,000000,45.66,45.96,42.57,42.67,1531938,0
+DAY.US,D,20191023,000000,42.5,43.665,41.81,43.14,1515773,0
+DAY.US,D,20191024,000000,43.54,45.22,43.3,45.12,1432886,0
+DAY.US,D,20191025,000000,46.12,46.43,45.15,46.19,819484,0
+DAY.US,D,20191028,000000,46.61,46.65,45.72,46.2,653742,0
+DAY.US,D,20191029,000000,46.1,46.5,45,45.02,509226,0
+DAY.US,D,20191030,000000,45.36,45.67,44.74,45.43,666437,0
+DAY.US,D,20191031,000000,48.09,48.83,46.73,48.25,4780104,0
+DAY.US,D,20191101,000000,48.25,49.77,47.73,49.51,3203949,0
+DAY.US,D,20191104,000000,49.7,50.21,48.91,49.78,17699103,0
+DAY.US,D,20191105,000000,49.58,50.18,48.97,50,2963534,0
+DAY.US,D,20191106,000000,49.82,50.34,49.5,50.32,1313115,0
+DAY.US,D,20191107,000000,50.58,51.57,49.8,50.03,2556624,0
+DAY.US,D,20191108,000000,52.46,55.62,51.96,55.14,2289152,0
+DAY.US,D,20191111,000000,54.43,55,53.69,54,1208002,0
+DAY.US,D,20191112,000000,53.83,55.16,53.66,55.12,1136218,0
+DAY.US,D,20191113,000000,53.02,54.23,52.92,53.65,5546091,0
+DAY.US,D,20191114,000000,53.52,55.46,53.22,55.08,4509788,0
+DAY.US,D,20191115,000000,55.39,56.64,54.75,56.54,1529649,0
+DAY.US,D,20191118,000000,56.32,58.2,55.68,57.69,1908987,0
+DAY.US,D,20191119,000000,58.18,59,57.78,58.66,1123287,0
+DAY.US,D,20191120,000000,58.4,59.76,58.17,58.93,1285833,0
+DAY.US,D,20191121,000000,58.76,59.19,57.47,57.57,1048744,0
+DAY.US,D,20191122,000000,57.81,58.66,57.39,58.37,1107863,0
+DAY.US,D,20191125,000000,58.86,59.73,58.585,59.64,745479,0
+DAY.US,D,20191126,000000,59.9,60.26,59.33,60.05,664325,0
+DAY.US,D,20191127,000000,60.31,60.69,59.88,60.53,390101,0
+DAY.US,D,20191129,000000,60.22,61.15,60.01,60.36,251640,0
+DAY.US,D,20191202,000000,60.39,60.6,59.06,60.37,1067111,0
+DAY.US,D,20191203,000000,59.9,61.73,59.53,61.57,1188517,0
+DAY.US,D,20191204,000000,62.04,62.04,61.07,61.59,640277,0
+DAY.US,D,20191205,000000,61.82,62.22,61.32,61.94,839496,0
+DAY.US,D,20191206,000000,62.21,62.83,61.86,62.47,616681,0
+DAY.US,D,20191209,000000,62.35,62.94,61.67,61.75,488570,0
+DAY.US,D,20191210,000000,61.47,62.33,61.47,61.98,423773,0
+DAY.US,D,20191211,000000,62.16,62.27,61.375,62.04,369270,0
+DAY.US,D,20191212,000000,61.82,62.6,61.31,61.57,597964,0
+DAY.US,D,20191213,000000,61.47,62.51,61.32,62.51,819844,0
+DAY.US,D,20191216,000000,62.84,63.81,62.34,63.2,655234,0
+DAY.US,D,20191217,000000,62.82,63.6278,62.51,63.17,518300,0
+DAY.US,D,20191218,000000,63.38,65.06,63.35,64.4,672028,0
+DAY.US,D,20191219,000000,64.33,65.29,64.05,65.03,566649,0
+DAY.US,D,20191220,000000,65.59,65.85,64.81,65.72,1574129,0
+DAY.US,D,20191223,000000,65.85,66.69,65.74,66.47,389575,0
+DAY.US,D,20191224,000000,66.62,67.26,65.79,66.73,339310,0
+DAY.US,D,20191226,000000,66.85,68.01,66.82,67.83,717133,0
+DAY.US,D,20191227,000000,68.07,68.3535,67,67.85,487955,0
+DAY.US,D,20191230,000000,68.01,68.27,66.44,68.01,431442,0
+DAY.US,D,20191231,000000,67.56,68.63,67.25,67.88,889297,0
+DAY.US,D,20200102,000000,68.43,70.04,68.0171,70.02,1270405,0
+DAY.US,D,20200103,000000,68.84,70.05,68.73,69.51,672564,0
+DAY.US,D,20200106,000000,68.87,70.4,68.72,69.41,1529309,0
+DAY.US,D,20200107,000000,69.57,70.6,69.25,70.11,774365,0
+DAY.US,D,20200108,000000,69.77,70.78,69.77,70.38,1448736,0
+DAY.US,D,20200109,000000,71.08,71.67,70.09,71.48,1152548,0
+DAY.US,D,20200110,000000,71.82,71.9,70.55,71.49,1002267,0
+DAY.US,D,20200113,000000,72,73.23,71.49,72.6,845891,0
+DAY.US,D,20200114,000000,72.47,72.83,71.74,72.45,603953,0
+DAY.US,D,20200115,000000,72.68,73.79,72.34,73.35,660637,0
+DAY.US,D,20200116,000000,73.5,73.95,72.64,72.82,1030434,0
+DAY.US,D,20200117,000000,73.3,73.5,72.19,72.73,698737,0
+DAY.US,D,20200121,000000,72.18,73.09,71.69,72.22,725153,0
+DAY.US,D,20200122,000000,72.86,73.4,72.5,72.5,957791,0
+DAY.US,D,20200123,000000,72.45,74.02,72.38,72.58,1065285,0
+DAY.US,D,20200124,000000,73.4,73.41,71.4,71.58,1274962,0
+DAY.US,D,20200127,000000,69.71,72.455,69.18,71.48,1049501,0
+DAY.US,D,20200128,000000,72.34,73.26,71.83,72.87,2287587,0
+DAY.US,D,20200129,000000,73.47,74.56,72.62,72.69,1670480,0
+DAY.US,D,20200130,000000,72.55,74.95,72.49,74.83,529504,0
+DAY.US,D,20200131,000000,74.63,74.76,72.91,73.29,656280,0
+DAY.US,D,20200203,000000,73.48,75.91,73.48,75.05,1004493,0
+DAY.US,D,20200204,000000,76.21,77.99,75.67,77.89,1127037,0
+DAY.US,D,20200205,000000,78.86,79.11,73.12,73.43,2505542,0
+DAY.US,D,20200206,000000,65.39,66.7499,63.6077,65.88,3959104,0
+DAY.US,D,20200207,000000,65.58,67.49,65.28,66.91,1582521,0
+DAY.US,D,20200210,000000,66.7,69.63,66.7,69.09,1465481,0
+DAY.US,D,20200211,000000,69.58,70.41,68.4,68.53,824955,0
+DAY.US,D,20200212,000000,69.11,69.92,67.26,69.82,617125,0
+DAY.US,D,20200213,000000,69.55,72.61,69.425,72.37,1123100,0
+DAY.US,D,20200214,000000,72.84,74.1,72.31,73.68,956684,0
+DAY.US,D,20200218,000000,73.35,74.27,73.17,74.12,1017592,0
+DAY.US,D,20200219,000000,75.19,75.93,74.87,75.5,3596959,0
+DAY.US,D,20200220,000000,75.19,76.68,74.075,75.2,2551997,0
+DAY.US,D,20200221,000000,74.99,75.05,73.62,74.95,1189021,0
+DAY.US,D,20200224,000000,72,74.955,71.44,74.05,1538957,0
+DAY.US,D,20200225,000000,74.19,75.35,72.48,73.09,1761944,0
+DAY.US,D,20200226,000000,73.49,75,72.18,73.84,1098629,0
+DAY.US,D,20200227,000000,71.99,74.62,71.39,72.44,1955450,0
+DAY.US,D,20200228,000000,70.12,71.27,67.68,70.73,3248431,0
+DAY.US,D,20200302,000000,71.6,74.445,70.26,74.21,2283458,0
+DAY.US,D,20200303,000000,74.2,75.07,68.66,69.47,1596284,0
+DAY.US,D,20200304,000000,70.97,72.49,69.705,71.94,1034661,0
+DAY.US,D,20200305,000000,70.19,71.86,67.41,68.41,1620154,0
+DAY.US,D,20200306,000000,66.93,67.62,63.88,66.32,1211880,0
+DAY.US,D,20200309,000000,60.34,62.9041,58.29,61.91,2012621,0
+DAY.US,D,20200310,000000,63.55,63.55,59.39,62.83,1331304,0
+DAY.US,D,20200311,000000,60.96,62.3,55.46,56.63,1780105,0
+DAY.US,D,20200312,000000,50.5,52.66,47.58,48.62,2390710,0
+DAY.US,D,20200313,000000,51.53,55.365,48.38,55.05,1847363,0
+DAY.US,D,20200316,000000,49,49.65,45.81,47.56,2207636,0
+DAY.US,D,20200317,000000,48.44,49.27,44.38,49.05,1798177,0
+DAY.US,D,20200318,000000,45.43,46.6,38.4,44.15,2193132,0
+DAY.US,D,20200319,000000,44.03,46.57,40.76,45.9,1663650,0
+DAY.US,D,20200320,000000,46.08,49.52,44.68,47.76,2092153,0
+DAY.US,D,20200323,000000,47.08,49.14,45.23,46.72,1750129,0
+DAY.US,D,20200324,000000,47.72,50.37,47.56,49.83,1438243,0
+DAY.US,D,20200325,000000,49.83,53.96,48.77,50.29,1390511,0
+DAY.US,D,20200326,000000,50.1,54.47,49.68,52.24,1042467,0
+DAY.US,D,20200327,000000,50.1,50.91,47.91,48.65,1090596,0
+DAY.US,D,20200330,000000,48.88,51.73,48.36,51.41,575332,0
+DAY.US,D,20200331,000000,50.79,51.31,48.9,50.07,1115669,0
+DAY.US,D,20200401,000000,47.68,48.62,45.18,46,1367234,0
+DAY.US,D,20200402,000000,45.19,45.995,42.58,43.28,1796884,0
+DAY.US,D,20200403,000000,42.54,43.18,38.9,39.21,2504538,0
+DAY.US,D,20200406,000000,41.15,44.59,40.1631,44.47,1259875,0
+DAY.US,D,20200407,000000,47.04,47.1,44.17,45.47,1148543,0
+DAY.US,D,20200408,000000,46.27,50.21,45.475,49.52,1246955,0
+DAY.US,D,20200409,000000,50.99,56.215,50.295,53.9,2320917,0
+DAY.US,D,20200413,000000,53.52,54.26,51.9655,53,1639137,0
+DAY.US,D,20200414,000000,54.01,56.325,54.01,54.74,1373766,0
+DAY.US,D,20200415,000000,52.64,54.14,51.45,52.5,1270606,0
+DAY.US,D,20200416,000000,51.45,52.715,49.62,50.15,763121,0
+DAY.US,D,20200417,000000,51.85,53.87,51.5976,53.58,780804,0
+DAY.US,D,20200420,000000,52.46,54.91,52.43,53.37,760866,0
+DAY.US,D,20200421,000000,51.35,52.32,49.26,50.36,760129,0
+DAY.US,D,20200422,000000,51.84,52.625,50.92,51.69,521375,0
+DAY.US,D,20200423,000000,49.89,52.04,49.24,51.5,1698721,0
+DAY.US,D,20200424,000000,52.48,52.95,51.25,51.62,1209091,0
+DAY.US,D,20200427,000000,52.73,54.77,52.055,54.44,730907,0
+DAY.US,D,20200428,000000,55.53,55.67,52.94,53.92,992800,0
+DAY.US,D,20200429,000000,56.22,60,55.44,59.83,1282075,0
+DAY.US,D,20200430,000000,59.31,59.87,57.74,58.97,1174611,0
+DAY.US,D,20200501,000000,56.68,57.96,55.42,56.7,1900656,0
+DAY.US,D,20200504,000000,55.9,58.64,55.55,58.62,1079002,0
+DAY.US,D,20200505,000000,59.32,61.35,58.61,60.06,1221034,0
+DAY.US,D,20200506,000000,60.66,62.72,60.37,61.87,1806532,0
+DAY.US,D,20200507,000000,64.89,66.63,62.875,64.49,2366284,0
+DAY.US,D,20200508,000000,65.89,66.87,65.155,65.26,1823462,0
+DAY.US,D,20200511,000000,64.48,68.21,64.38,66.15,1698200,0
+DAY.US,D,20200512,000000,66.51,67.56,64.3,64.85,1060922,0
+DAY.US,D,20200513,000000,64.46,65.18,59.6,60.84,1301309,0
+DAY.US,D,20200514,000000,59.76,61.69,58.62,61.62,871568,0
+DAY.US,D,20200515,000000,61.2,63.56,60.53,63.28,539342,0
+DAY.US,D,20200518,000000,65,67.19,64.26,64.88,722887,0
+DAY.US,D,20200519,000000,64.91,66.96,64.31,64.4,669763,0
+DAY.US,D,20200520,000000,65.29,66.36,64.87,65.22,502296,0
+DAY.US,D,20200521,000000,64.52,64.99,62.93,64.21,1335498,0
+DAY.US,D,20200522,000000,64.15,64.87,62.86,63.42,793855,0
+DAY.US,D,20200526,000000,65.5,65.5,63.83,65.28,1511893,0
+DAY.US,D,20200527,000000,65.99,67.65,62.76,67.43,911661,0
+DAY.US,D,20200528,000000,68,71.52,67.21,67.92,1767999,0
+DAY.US,D,20200529,000000,67.9,70.11,67.51,68.87,1266891,0
+DAY.US,D,20200601,000000,68.76,73.48,68.485,71.81,1847855,0
+DAY.US,D,20200602,000000,72.03,72.59,69.67,72.01,730008,0
+DAY.US,D,20200603,000000,72.59,75.73,72.04,75.51,1236601,0
+DAY.US,D,20200604,000000,75.28,75.77,73.235,74.41,1704329,0
+DAY.US,D,20200605,000000,74.69,82.095,74.33,81.93,2396497,0
+DAY.US,D,20200608,000000,81.91,83.89,81.5357,83.87,2765484,0
+DAY.US,D,20200609,000000,80.53,80.64,75.47,76.03,3607076,0
+DAY.US,D,20200610,000000,75.86,78.56,75.3007,77.37,1469358,0
+DAY.US,D,20200611,000000,75.3,75.3,69.62,70.48,2718904,0
+DAY.US,D,20200612,000000,73,74.99,69.53,72.61,1581515,0
+DAY.US,D,20200615,000000,70.87,77,70.39,76.14,2279366,0
+DAY.US,D,20200616,000000,78.93,79.55,74.88,76.56,1588513,0
+DAY.US,D,20200617,000000,77.18,78.53,76.54,76.74,997818,0
+DAY.US,D,20200618,000000,77.03,79.43,77.03,78.39,1498518,0
+DAY.US,D,20200619,000000,78.9,80.8,76.75,77.53,2201536,0
+DAY.US,D,20200622,000000,77.45,79.04,77.16,78.73,1330658,0
+DAY.US,D,20200623,000000,79.97,81.02,79.275,80.66,2117193,0
+DAY.US,D,20200624,000000,79.76,80.53,76.35,78.4,2007094,0
+DAY.US,D,20200625,000000,78.92,80.08,77.76,79.75,1312756,0
+DAY.US,D,20200626,000000,80.26,80.98,77.67,79.91,2642623,0
+DAY.US,D,20200629,000000,80.28,80.28,76.49,78.28,841961,0
+DAY.US,D,20200630,000000,78.3,79.575,77.54,79.27,949428,0
+DAY.US,D,20200701,000000,79.05,84.36,78.79,84.14,2681194,0
+DAY.US,D,20200702,000000,85.06,86.78,84.54,84.67,1374000,0
+DAY.US,D,20200706,000000,86.04,87,83.78,84.4,1552159,0
+DAY.US,D,20200707,000000,84.29,86.76,83.5017,83.75,1159144,0
+DAY.US,D,20200708,000000,84.22,85.59,84.18,84.99,1373708,0
+DAY.US,D,20200709,000000,85.82,86.37,83.52,85.34,2108472,0
+DAY.US,D,20200710,000000,85.26,85.26,83.14,83.15,832813,0
+DAY.US,D,20200713,000000,84.4,85.285,78.8,78.82,1048459,0
+DAY.US,D,20200714,000000,78.2,79.46,75.71,79.41,1101609,0
+DAY.US,D,20200715,000000,80.5,82.0664,79.26,81.75,883382,0
+DAY.US,D,20200716,000000,81,81.335,79.59,80.85,626623,0
+DAY.US,D,20200717,000000,81.48,83.03,80.61,82.29,623528,0
+DAY.US,D,20200720,000000,82.84,84.75,82.33,82.5,1938415,0
+DAY.US,D,20200721,000000,82.98,83.15,79.93,80.57,1644657,0
+DAY.US,D,20200722,000000,80.99,82.18,79.6,80.71,1032813,0
+DAY.US,D,20200723,000000,80.66,82,77.05,77.71,1205430,0
+DAY.US,D,20200724,000000,76.53,78.995,75.73,77.34,737427,0
+DAY.US,D,20200727,000000,78,79.74,77.15,79.6,716845,0
+DAY.US,D,20200728,000000,79.29,80.97,78.6,79.49,661045,0
+DAY.US,D,20200729,000000,80.24,82.34,79.81,81.69,729861,0
+DAY.US,D,20200730,000000,80.2,80.86,78.14,78.96,1552587,0
+DAY.US,D,20200731,000000,79.62,79.62,76.89,78.29,906118,0
+DAY.US,D,20200803,000000,79.05,83.05,78.69,82.27,1101725,0
+DAY.US,D,20200804,000000,82.24,83.26,81.06,82.44,656627,0
+DAY.US,D,20200805,000000,83.41,85.36,83.08,84.27,1711271,0
+DAY.US,D,20200806,000000,82.77,85.4,74.41,74.5,4634748,0
+DAY.US,D,20200807,000000,74.16,74.69,69.95,70.41,3022402,0
+DAY.US,D,20200810,000000,70.43,71.2,67.67,69.25,4283662,0
+DAY.US,D,20200811,000000,69.14,71.6,67.87,70.2,2549147,0
+DAY.US,D,20200812,000000,70.91,71.6,69.14,69.9,2801087,0
+DAY.US,D,20200813,000000,69.89,73.24,69.87,72.85,1125501,0
+DAY.US,D,20200814,000000,72.97,73.47,72.28,72.84,809020,0
+DAY.US,D,20200817,000000,73.49,75.25,72.84,74.41,917083,0
+DAY.US,D,20200818,000000,74.19,75.19,73.39,74.24,718794,0
+DAY.US,D,20200819,000000,74.37,74.8,72.59,74.42,779284,0
+DAY.US,D,20200820,000000,73.88,76.59,73.88,75.97,595267,0
+DAY.US,D,20200821,000000,75.69,75.88,74.04,74.2,613684,0
+DAY.US,D,20200824,000000,75.16,75.53,73.5,74.23,500394,0
+DAY.US,D,20200825,000000,73.81,75.29,73.665,75.02,447745,0
+DAY.US,D,20200826,000000,73.25,77.06,72.72,76.61,5671605,0
+DAY.US,D,20200827,000000,77.35,78.33,76.09,76.96,2386018,0
+DAY.US,D,20200828,000000,77.61,80.24,77.28,78.85,1451372,0
+DAY.US,D,20200831,000000,78.73,79.87,78.2,79.52,1197440,0
+DAY.US,D,20200901,000000,79.57,83.77,79.41,83.68,1330608,0
+DAY.US,D,20200902,000000,84,84.58,81.9613,82.85,1587186,0
+DAY.US,D,20200903,000000,81.65,81.69,72.9,73.94,1988295,0
+DAY.US,D,20200904,000000,74.41,75.12,68.76,72.66,1760630,0
+DAY.US,D,20200908,000000,70.1,77.915,70,76.5,2441823,0
+DAY.US,D,20200909,000000,77.97,79.19,77.29,77.74,1685500,0
+DAY.US,D,20200910,000000,78.19,79.38,75.7,76.23,815105,0
+DAY.US,D,20200911,000000,77.1,77.63,72.85,73.53,1470537,0
+DAY.US,D,20200914,000000,74.85,75.44,73.66,75.28,1031347,0
+DAY.US,D,20200915,000000,76.27,77.24,75.66,76.8,800224,0
+DAY.US,D,20200916,000000,77.4,79.43,76.92,78.01,1284195,0
+DAY.US,D,20200917,000000,76.03,76.44,74.64,75.59,1244770,0
+DAY.US,D,20200918,000000,76.28,77.78,73.44,75.03,4442188,0
+DAY.US,D,20200921,000000,72.9,76.35,71.57,76.25,1202147,0
+DAY.US,D,20200922,000000,77.29,78.4,74.99,78.38,1144570,0
+DAY.US,D,20200923,000000,77.86,79.44,76.23,76.34,960127,0
+DAY.US,D,20200924,000000,75.66,76.57,73.26,76.07,998537,0
+DAY.US,D,20200925,000000,76.14,79.76,75.835,79.61,951026,0
+DAY.US,D,20200928,000000,81,82.55,80.36,82.21,1536868,0
+DAY.US,D,20200929,000000,82.66,84.2775,81.52,82.45,1483290,0
+DAY.US,D,20200930,000000,82.25,83.69,81.67,82.65,1320755,0
+DAY.US,D,20201001,000000,83.91,84.76,82.94,83.48,1354655,0
+DAY.US,D,20201002,000000,81.62,84.81,81.54,84.3,939848,0
+DAY.US,D,20201005,000000,85,88.68,84.39,88.25,1756841,0
+DAY.US,D,20201006,000000,88.4,88.75,84.8,85.38,1135598,0
+DAY.US,D,20201007,000000,86.16,88.32,85.56,88,999907,0
+DAY.US,D,20201008,000000,88.94,89.385,87.42,87.89,743336,0
+DAY.US,D,20201009,000000,88.04,89.35,87.86,89.22,763337,0
+DAY.US,D,20201012,000000,90,90.74,88.555,88.82,804207,0
+DAY.US,D,20201013,000000,88.72,91.36,88.56,90.03,875076,0
+DAY.US,D,20201014,000000,90.61,90.85,88.21,89.45,592733,0
+DAY.US,D,20201015,000000,87.87,90.32,87.14,89.94,734790,0
+DAY.US,D,20201016,000000,90.98,90.98,89.59,89.99,688392,0
+DAY.US,D,20201019,000000,90.53,91.5299,88.89,89.08,778684,0
+DAY.US,D,20201020,000000,89.42,90.32,88.43,88.5,630337,0
+DAY.US,D,20201021,000000,91.69,92.45,88.97,89,745398,0
+DAY.US,D,20201022,000000,88.84,89.87,86.56,89.56,564369,0
+DAY.US,D,20201023,000000,90,92.7799,88.865,92.21,766497,0
+DAY.US,D,20201026,000000,90.5,91.155,87.7,88.8,649767,0
+DAY.US,D,20201027,000000,89.53,90,88.4,88.84,598743,0
+DAY.US,D,20201028,000000,87.02,90,85.78,88.62,763930,0
+DAY.US,D,20201029,000000,88.03,89.27,86.32,88.23,956021,0
+DAY.US,D,20201030,000000,87.31,87.78,84.04,86.22,790017,0
+DAY.US,D,20201102,000000,86.66,87.495,83.4,84.09,838957,0
+DAY.US,D,20201103,000000,86.6,87.85,85.37,87.2,959476,0
+DAY.US,D,20201104,000000,89.81,93.43,88.69,91.92,927942,0
+DAY.US,D,20201105,000000,93.19,93.9,90.5,91.04,1360966,0
+DAY.US,D,20201106,000000,87.99,94.82,85.14,94.02,2519194,0
+DAY.US,D,20201109,000000,95.25,97.95,93.1,94.27,2690555,0
+DAY.US,D,20201110,000000,93.2,95.85,91.1,94.65,1370369,0
+DAY.US,D,20201111,000000,95.89,98.53,94.04,97,1216272,0
+DAY.US,D,20201112,000000,97.08,99.24,95.73,96.37,1400296,0
+DAY.US,D,20201113,000000,97.01,97.17,93.91,95.86,653297,0
+DAY.US,D,20201116,000000,95.56,96.405,93.96,94.92,707971,0
+DAY.US,D,20201117,000000,94.78,97.41,94.78,97.13,451233,0
+DAY.US,D,20201118,000000,97.56,98.555,96.44,96.69,602536,0
+DAY.US,D,20201119,000000,99.22,100,94.82,97.35,990712,0
+DAY.US,D,20201120,000000,96.83,97.59,96,96.18,731583,0
+DAY.US,D,20201123,000000,96.38,97.58,95.84,96.44,769238,0
+DAY.US,D,20201124,000000,96.74,97.4,94.44,94.91,882925,0
+DAY.US,D,20201125,000000,95.46,97.2,94.54,96.07,941676,0
+DAY.US,D,20201127,000000,97.41,100.18,96.54,99.39,1396585,0
+DAY.US,D,20201130,000000,100.2,100.49,94.06,96.42,6931496,0
+DAY.US,D,20201201,000000,95.92,97.125,94.53,95.04,954818,0
+DAY.US,D,20201202,000000,94.19,94.19,91.41,93.9,803197,0
+DAY.US,D,20201203,000000,94.02,96.46,93.8043,94.73,748432,0
+DAY.US,D,20201204,000000,95.18,97.56,94.53,97.42,1046783,0
+DAY.US,D,20201207,000000,97.75,99.64,95.37,96.53,1084048,0
+DAY.US,D,20201208,000000,96.53,99.54,96.53,99.33,1060768,0
+DAY.US,D,20201209,000000,98.88,99.595,96.42,96.87,781399,0
+DAY.US,D,20201210,000000,96.12,98.01,95.955,96.98,550533,0
+DAY.US,D,20201211,000000,96.42,98.26,96.15,97.87,624380,0
+DAY.US,D,20201214,000000,98.06,99.5,97.22,98.75,868256,0
+DAY.US,D,20201215,000000,99.21,99.67,96.88,98.21,921223,0
+DAY.US,D,20201216,000000,99.55,100.43,96.92,97.11,1102991,0
+DAY.US,D,20201217,000000,97.55,98.84,96.34,97.39,1010297,0
+DAY.US,D,20201218,000000,98.3,98.92,95,97.65,2082578,0
+DAY.US,D,20201221,000000,96.35,99.12,95.96,98.82,841656,0
+DAY.US,D,20201222,000000,99.47,108.44,98.84,108.42,2317070,0
+DAY.US,D,20201223,000000,108.32,110.57,106.41,110.16,1502072,0
+DAY.US,D,20201224,000000,109.45,111.93,108.9,110.06,867636,0
+DAY.US,D,20201228,000000,111.06,111.06,105.94,106.67,810081,0
+DAY.US,D,20201229,000000,107.34,108.48,105.218,107.06,984868,0
+DAY.US,D,20201230,000000,107.79,108.78,105.3,105.4,493591,0
+DAY.US,D,20201231,000000,105.62,107.135,104.57,106.56,549735,0
+DAY.US,D,20210104,000000,106.67,107.36,100.4338,102.53,811233,0
+DAY.US,D,20210105,000000,102.28,103.965,101.05,101.12,660803,0
+DAY.US,D,20210106,000000,100.41,100.935,96.63,99.35,1105689,0
+DAY.US,D,20210107,000000,99.82,103.97,99.74,103.72,816940,0
+DAY.US,D,20210108,000000,104.45,107.695,104.45,105.72,674615,0
+DAY.US,D,20210111,000000,103.66,105,102.01,102.16,339033,0
+DAY.US,D,20210112,000000,101.81,102.75,100.22,101.77,387829,0
+DAY.US,D,20210113,000000,102.19,103.15,99.33,99.4,550278,0
+DAY.US,D,20210114,000000,100.99,102.47,99.66,100.9,520356,0
+DAY.US,D,20210115,000000,101.29,102.22,98.43,101.24,565017,0
+DAY.US,D,20210119,000000,102.7,103.76,101.275,101.96,582517,0
+DAY.US,D,20210120,000000,102.81,106.76,102.12,106.6,707948,0
+DAY.US,D,20210121,000000,106.68,107.52,103.44,103.6,637836,0
+DAY.US,D,20210122,000000,103.25,105.49,102.522,105.14,430450,0
+DAY.US,D,20210125,000000,106.45,107.41,99.7,101.21,716161,0
+DAY.US,D,20210126,000000,101.7,102.09,97.2,97.41,644997,0
+DAY.US,D,20210127,000000,95.66,97.97,92.77,94.35,1144284,0
+DAY.US,D,20210128,000000,93.89,97.31,93.5,95.64,953382,0
+DAY.US,D,20210129,000000,95.39,95.39,91.07,92.91,966176,0
+DAY.US,D,20210201,000000,93.48,96.95,93.47,96.12,1077936,0
+DAY.US,D,20210202,000000,97.58,100.32,96.66,98.6,1284934,0
+DAY.US,D,20210203,000000,99.35,101.28,98.37,98.91,811897,0
+DAY.US,D,20210204,000000,99.7,103.105,98.96,102,768115,0
+DAY.US,D,20210205,000000,103.11,104.42,101.64,101.84,758534,0
+DAY.US,D,20210208,000000,102.2,104.75,101.74,102,992788,0
+DAY.US,D,20210209,000000,102.37,106.48,101.484,104.73,1669325,0
+DAY.US,D,20210210,000000,95.7,97.01,90.78,91.01,4792042,0
+DAY.US,D,20210211,000000,91.25,95.84,88.35,95.77,2329550,0
+DAY.US,D,20210212,000000,95.38,97.89,93.81,97.71,1119335,0
+DAY.US,D,20210216,000000,100.16,100.94,95.98,97.37,853738,0
+DAY.US,D,20210217,000000,95.68,96.77,94.04,95.9,689912,0
+DAY.US,D,20210218,000000,95.1,96.72,92.93,96.19,709562,0
+DAY.US,D,20210219,000000,96.77,98.42,95.72,96.23,1236002,0
+DAY.US,D,20210222,000000,94.58,95.35,92.35,93.3,1291130,0
+DAY.US,D,20210223,000000,91.17,93.015,87.04,92.28,1317769,0
+DAY.US,D,20210224,000000,92.09,92.21,89.12,90.17,1359802,0
+DAY.US,D,20210225,000000,89.66,90.67,85.8,86.78,1271139,0
+DAY.US,D,20210226,000000,87.81,90.44,85.52,89.66,1369200,0
+DAY.US,D,20210301,000000,91.75,93.6,90.34,92.92,1081287,0
+DAY.US,D,20210302,000000,92,93.35,88.32,89.63,1929259,0
+DAY.US,D,20210303,000000,89.14,89.78,84.84,85.52,1604472,0
+DAY.US,D,20210304,000000,84.5,86.63,81.99,82.82,1330538,0
+DAY.US,D,20210305,000000,83.96,84.72,78.2,84.28,1698420,0
+DAY.US,D,20210308,000000,84.18,85.81,80.88,80.95,856565,0
+DAY.US,D,20210309,000000,83.8,86.17,83.39,85.37,1192204,0
+DAY.US,D,20210310,000000,87.26,88.87,84.92,85.29,900107,0
+DAY.US,D,20210311,000000,87.25,88.56,86.4,88.06,703767,0
+DAY.US,D,20210312,000000,86.77,87.61,85.3,87.15,839402,0
+DAY.US,D,20210315,000000,87.45,90.55,87.22,90.25,655588,0
+DAY.US,D,20210316,000000,91.17,91.69,87.38,88.21,656275,0
+DAY.US,D,20210317,000000,87,89.88,86.01,89.01,732900,0
+DAY.US,D,20210318,000000,87.09,87.09,82.34,82.71,855695,0
+DAY.US,D,20210319,000000,83.59,85.81,82.35,82.98,2629632,0
+DAY.US,D,20210322,000000,83.06,85.27,83.06,84.24,1118543,0
+DAY.US,D,20210323,000000,83.89,85.17,83.15,83.78,667896,0
+DAY.US,D,20210324,000000,83.86,83.98,80.74,80.8,544921,0
+DAY.US,D,20210325,000000,80,81.57,78.47,80.96,1064740,0
+DAY.US,D,20210326,000000,81.4,84.24,80.66,83.59,1150034,0
+DAY.US,D,20210329,000000,83.37,84.98,80.2,81.66,789689,0
+DAY.US,D,20210330,000000,80.71,82.12,79.26,81.91,602310,0
+DAY.US,D,20210331,000000,83.27,85.96,82.565,84.27,950225,0
+DAY.US,D,20210401,000000,86.08,87,84.055,84.58,697082,0
+DAY.US,D,20210405,000000,85.39,87.13,84.14,87,1519513,0
+DAY.US,D,20210406,000000,86.36,87.87,85.33,86.56,2053535,0
+DAY.US,D,20210407,000000,86.09,87.08,84.77,86.51,963279,0
+DAY.US,D,20210408,000000,87.67,89.47,86.75,89.4,1176063,0
+DAY.US,D,20210409,000000,88.09,89.78,87.58,89.66,537700,0
+DAY.US,D,20210412,000000,89.03,91.12,88.535,90.83,650794,0
+DAY.US,D,20210413,000000,92,93.08,91.33,92.63,514572,0
+DAY.US,D,20210414,000000,93.15,94.51,91.52,91.75,999445,0
+DAY.US,D,20210415,000000,92.63,95.45,92.63,95.03,676130,0
+DAY.US,D,20210416,000000,95.02,95.48,93.47,93.94,374839,0
+DAY.US,D,20210419,000000,93.19,94.65,91.03,92.14,751727,0
+DAY.US,D,20210420,000000,92.28,93.5,90.03,91.05,352899,0
+DAY.US,D,20210421,000000,90.92,93.28,90.85,92.98,526090,0
+DAY.US,D,20210422,000000,93.07,95.24,92.635,93.55,323132,0
+DAY.US,D,20210423,000000,95.6,95.75,94.05,94.22,1019918,0
+DAY.US,D,20210426,000000,94,95.256,92.62,94.63,1102529,0
+DAY.US,D,20210427,000000,94.47,96.24,93.84,96.15,1096028,0
+DAY.US,D,20210428,000000,96.3,98.57,95.1,98.23,629883,0
+DAY.US,D,20210429,000000,99,99.28,95.77,97.14,546658,0
+DAY.US,D,20210430,000000,96.38,97.61,94.18,94.48,951464,0
+DAY.US,D,20210503,000000,95.55,96.54,92.975,93.07,937759,0
+DAY.US,D,20210504,000000,92.5,93.46,88.65,89.77,1095222,0
+DAY.US,D,20210505,000000,90.6,91.16,88.35,89.1,1254572,0
+DAY.US,D,20210506,000000,91,92.54,84.05,88.81,2301165,0
+DAY.US,D,20210507,000000,89.5,90.91,86.8,87.4,1224931,0
+DAY.US,D,20210510,000000,84.8,86.92,83.44,83.93,1300908,0
+DAY.US,D,20210511,000000,81.36,87.785,81,86.81,1225126,0
+DAY.US,D,20210512,000000,84.87,86.38,83.8,83.9,796328,0
+DAY.US,D,20210513,000000,84.63,85.87,83.06,85.1,721179,0
+DAY.US,D,20210514,000000,86.03,89.02,84.51,88.31,725303,0
+DAY.US,D,20210517,000000,87.53,88.07,86,87.84,662894,0
+DAY.US,D,20210518,000000,88.6,89.98,87.3,88.2,730346,0
+DAY.US,D,20210519,000000,85.97,88,85.15,87.09,1118202,0
+DAY.US,D,20210520,000000,87.28,89.57,86.86,89.14,727728,0
+DAY.US,D,20210521,000000,89.4,89.65,86.96,87.83,993766,0
+DAY.US,D,20210524,000000,89.17,89.93,88.43,89.3,559102,0
+DAY.US,D,20210525,000000,90,90.26,88.13,88.37,647999,0
+DAY.US,D,20210526,000000,89.3,90.15,88.62,89.63,800189,0
+DAY.US,D,20210527,000000,89.55,89.91,87.38,89.58,1146852,0
+DAY.US,D,20210528,000000,90.5,90.5,89.21,89.46,605131,0
+DAY.US,D,20210601,000000,89.27,89.79,87.59,88.54,658472,0
+DAY.US,D,20210602,000000,88.52,89.06,86.83,87.03,662929,0
+DAY.US,D,20210603,000000,86.06,87.03,84.27,84.74,939943,0
+DAY.US,D,20210604,000000,85.02,86.46,85.02,86.43,580259,0
+DAY.US,D,20210607,000000,86.04,86.39,85.1,86.11,870234,0
+DAY.US,D,20210608,000000,87.19,87.77,86.03,86.08,587990,0
+DAY.US,D,20210609,000000,86.71,87.54,85.975,86.21,560043,0
+DAY.US,D,20210610,000000,86.26,87.8,85.865,87.71,755231,0
+DAY.US,D,20210611,000000,87.84,88.88,87.37,88.81,546702,0
+DAY.US,D,20210614,000000,89.09,89.92,88.47,89.13,887104,0
+DAY.US,D,20210615,000000,84.59,86.42,83.95,84.54,1303780,0
+DAY.US,D,20210616,000000,84.95,86.95,84.05,85.71,1046184,0
+DAY.US,D,20210617,000000,85.02,89.1,85.02,89.05,992854,0
+DAY.US,D,20210618,000000,89.22,91.73,88.81,91.3,1206921,0
+DAY.US,D,20210621,000000,91.3,92.85,90.06,92.41,680383,0
+DAY.US,D,20210622,000000,93,94.21,92.32,94,772707,0
+DAY.US,D,20210623,000000,93.82,96.345,93.69,96.04,1111507,0
+DAY.US,D,20210624,000000,97.18,98.2,96.4701,97,1035651,0
+DAY.US,D,20210625,000000,97.41,98.32,95.9,98.05,2819303,0
+DAY.US,D,20210628,000000,98.92,99.83,98.46,99.1,622208,0
+DAY.US,D,20210629,000000,99.43,101,98.78,99.97,753441,0
+DAY.US,D,20210630,000000,97.95,99.75,95.8,95.92,991965,0
+DAY.US,D,20210701,000000,95.52,96.73,94.95,96.11,775747,0
+DAY.US,D,20210702,000000,96.85,97.91,96.29,97.88,320854,0
+DAY.US,D,20210706,000000,98.18,100.04,97.86,99.23,449536,0
+DAY.US,D,20210707,000000,100.54,100.54,98.49,98.83,402752,0
+DAY.US,D,20210708,000000,96.75,98.75,95.5544,98.11,479111,0
+DAY.US,D,20210709,000000,98.5,99.34,97.355,99.22,404222,0
+DAY.US,D,20210712,000000,99.48,99.85,95.73,96.16,801569,0
+DAY.US,D,20210713,000000,95.79,97.14,95.2575,95.84,497856,0
+DAY.US,D,20210714,000000,96.98,97.4,95.27,96.01,814610,0
+DAY.US,D,20210715,000000,96.21,96.31,94.325,95.4,450730,0
+DAY.US,D,20210716,000000,96.17,97.11,95.11,95.31,318271,0
+DAY.US,D,20210719,000000,93.64,95.81,93.53,95.65,408946,0
+DAY.US,D,20210720,000000,96.49,98.38,95.34,97.6,855116,0
+DAY.US,D,20210721,000000,97.21,97.72,96.25,97.41,709176,0
+DAY.US,D,20210722,000000,97.97,98.8,97,98.8,815348,0
+DAY.US,D,20210723,000000,99.16,100.75,99.015,100.35,270917,0
+DAY.US,D,20210726,000000,100.23,100.23,97.71,99.59,290125,0
+DAY.US,D,20210727,000000,99.49,99.565,96.76,98.42,485573,0
+DAY.US,D,20210728,000000,99.09,99.675,97.86,98.59,386328,0
+DAY.US,D,20210729,000000,98.45,99.62,98.01,98.12,362565,0
+DAY.US,D,20210730,000000,97.05,99.62,97.05,98.4,492214,0
+DAY.US,D,20210802,000000,98.94,99.675,98.08,98.52,821282,0
+DAY.US,D,20210803,000000,98.3,98.75,96.53,97.57,712311,0
+DAY.US,D,20210804,000000,98,100.38,97.565,100,1290487,0
+DAY.US,D,20210805,000000,97.54,99.38,93.32,98.74,1554500,0
+DAY.US,D,20210806,000000,98.93,102.63,97.9,102.5,957317,0
+DAY.US,D,20210809,000000,103.11,107.71,102.53,106.4,1358899,0
+DAY.US,D,20210810,000000,106.83,108.74,104.68,105.73,1825910,0
+DAY.US,D,20210811,000000,104.68,105.585,103.13,105.4,2712175,0
+DAY.US,D,20210812,000000,105.7,107.64,104.62,107.23,580433,0
+DAY.US,D,20210813,000000,107.5,107.7874,105.63,106.38,412130,0
+DAY.US,D,20210816,000000,103.78,107.02,103.78,106.42,693769,0
+DAY.US,D,20210817,000000,106.15,106.15,104.41,105.61,481231,0
+DAY.US,D,20210818,000000,105.3,106.2075,105.15,105.43,623484,0
+DAY.US,D,20210819,000000,104.83,105.97,104.21,105.22,478223,0
+DAY.US,D,20210820,000000,105.18,106.71,105.18,106.2,434644,0
+DAY.US,D,20210823,000000,106.6,108.82,106.41,108.28,632914,0
+DAY.US,D,20210824,000000,108.23,109.86,108.23,109.29,606257,0
+DAY.US,D,20210825,000000,109.57,109.945,108.51,109.75,448444,0
+DAY.US,D,20210826,000000,110,110.83,109.16,109.31,572248,0
+DAY.US,D,20210827,000000,110.07,111.46,109.79,110.75,645638,0
+DAY.US,D,20210830,000000,111.2,112.1,109.82,111.45,490965,0
+DAY.US,D,20210831,000000,111.64,112.93,111.19,112.35,867455,0
+DAY.US,D,20210901,000000,112.64,113.75,112.32,113.22,583161,0
+DAY.US,D,20210902,000000,113.49,114.19,113.33,114.07,484633,0
+DAY.US,D,20210903,000000,113.64,116.28,113.51,115.96,602591,0
+DAY.US,D,20210907,000000,116.1,116.7,114.16,116.11,1901901,0
+DAY.US,D,20210908,000000,115.59,115.92,112.82,113.21,1191323,0
+DAY.US,D,20210909,000000,112.7,114.94,112.06,112.35,840561,0
+DAY.US,D,20210910,000000,113.52,113.835,109.81,109.85,605141,0
+DAY.US,D,20210913,000000,110.06,110.72,108.7,109.75,1290418,0
+DAY.US,D,20210914,000000,109.87,110.49,105.89,106.96,1979109,0
+DAY.US,D,20210915,000000,106.66,108,105.85,107.61,1337340,0
+DAY.US,D,20210916,000000,107.47,110.105,107.08,109.17,1507969,0
+DAY.US,D,20210917,000000,109.37,110.03,107.51,109.16,27197347,0
+DAY.US,D,20210920,000000,107.43,107.8,104.89,106.15,1452561,0
+DAY.US,D,20210921,000000,106.92,108.1,105.73,105.9,1518947,0
+DAY.US,D,20210922,000000,106.04,108.97,106.04,108.59,1348342,0
+DAY.US,D,20210923,000000,109.46,113.065,109.25,112.94,1215651,0
+DAY.US,D,20210924,000000,112.07,114.97,111.94,114.92,1344831,0
+DAY.US,D,20210927,000000,114.05,116.12,111.96,115.91,1144858,0
+DAY.US,D,20210928,000000,114.7,114.99,112.555,113,1443471,0
+DAY.US,D,20210929,000000,114,114.88,112.08,112.98,1023664,0
+DAY.US,D,20210930,000000,113.27,114.22,112.35,112.62,784325,0
+DAY.US,D,20211001,000000,112.96,115.14,111.48,114.57,774551,0
+DAY.US,D,20211004,000000,113.61,114.09,110.19,112.01,1113358,0
+DAY.US,D,20211005,000000,112.43,114.18,111.83,113.31,662850,0
+DAY.US,D,20211006,000000,112.31,116.22,112.13,116.11,812131,0
+DAY.US,D,20211007,000000,117.32,120.04,117,118.53,926609,0
+DAY.US,D,20211008,000000,118.9,120.25,117.64,118.9,693686,0
+DAY.US,D,20211011,000000,118.6,118.93,116.92,116.98,674231,0
+DAY.US,D,20211012,000000,117.56,120.88,117,119.93,889937,0
+DAY.US,D,20211013,000000,120.75,123.55,120.51,122.84,1477859,0
+DAY.US,D,20211014,000000,124.11,125.55,122.26,122.66,960978,0
+DAY.US,D,20211015,000000,123.26,123.26,122.06,122.42,782706,0
+DAY.US,D,20211018,000000,122.83,123.49,121.85,123.43,693091,0
+DAY.US,D,20211019,000000,124,125.87,123.65,124.71,697968,0
+DAY.US,D,20211020,000000,125.29,126.6,123.85,124.11,435968,0
+DAY.US,D,20211021,000000,123.89,128.26,122.7,127.89,789318,0
+DAY.US,D,20211022,000000,128,129.24,127.24,128.07,513682,0
+DAY.US,D,20211025,000000,128.41,130.32,127.77,128.99,664943,0
+DAY.US,D,20211026,000000,129.79,130.35,126.37,127.41,655657,0
+DAY.US,D,20211027,000000,127.41,128.38,124.89,125,1082370,0
+DAY.US,D,20211028,000000,125.5,127.33,124.765,125.66,628810,0
+DAY.US,D,20211029,000000,124.76,126.31,124.49,125.25,806876,0
+DAY.US,D,20211101,000000,125.05,127.08,124.51,127.02,1005971,0
+DAY.US,D,20211102,000000,128.08,130.35,127.74,130.32,1180406,0
+DAY.US,D,20211103,000000,130.04,130.37,126.135,128.21,1636354,0
+DAY.US,D,20211104,000000,123.69,124.17,119.01,121.65,2806727,0
+DAY.US,D,20211105,000000,122.78,124.55,121.385,123.47,1302942,0
+DAY.US,D,20211108,000000,124.29,125.57,123.82,123.98,800649,0
+DAY.US,D,20211109,000000,124.09,124.99,120.7725,121.47,739906,0
+DAY.US,D,20211110,000000,120.77,121.41,118.425,119.02,884704,0
+DAY.US,D,20211111,000000,119.87,120.88,119.545,119.95,1019369,0
+DAY.US,D,20211112,000000,120,120.68,118.37,119.4,685589,0
+DAY.US,D,20211115,000000,119.6,120.4,118.56,120.35,653565,0
+DAY.US,D,20211116,000000,120,121.22,119.5,120.69,676794,0
+DAY.US,D,20211117,000000,120.7,120.835,117.37,117.98,592798,0
+DAY.US,D,20211118,000000,118,118.11,115.4,115.88,856080,0
+DAY.US,D,20211119,000000,116.11,117.16,114.83,114.88,895612,0
+DAY.US,D,20211122,000000,115.06,115.35,110.49,111.51,885344,0
+DAY.US,D,20211123,000000,110.52,111.7,108.46,110.33,910982,0
+DAY.US,D,20211124,000000,108.87,112.76,108.2,112.63,620364,0
+DAY.US,D,20211126,000000,111.56,113.25,110.03,111.35,683698,0
+DAY.US,D,20211129,000000,113.12,113.755,111.325,112.97,680869,0
+DAY.US,D,20211130,000000,112.33,113.26,107.6,109.4,1117652,0
+DAY.US,D,20211201,000000,110.42,110.855,104.85,104.88,1143235,0
+DAY.US,D,20211202,000000,104.75,108.39,104.7,108.16,1116879,0
+DAY.US,D,20211203,000000,108.31,108.88,103.09,105.07,1651682,0
+DAY.US,D,20211206,000000,105.09,105.74,102.08,103.78,1705979,0
+DAY.US,D,20211207,000000,105.89,108.88,105.875,106.86,1578261,0
+DAY.US,D,20211208,000000,107.08,109.13,104.57,108.57,2241043,0
+DAY.US,D,20211209,000000,108.49,109.18,103.41,104.15,1124081,0
+DAY.US,D,20211210,000000,104.62,106.3257,102.01,103.86,812405,0
+DAY.US,D,20211213,000000,103.28,105.11,102.58,103.07,785489,0
+DAY.US,D,20211214,000000,101.42,103.17,100.72,102.56,942067,0
+DAY.US,D,20211215,000000,102.07,104.07,100.695,103.51,1229155,0
+DAY.US,D,20211216,000000,103.6,104.12,99.08,100.27,1034468,0
+DAY.US,D,20211217,000000,99.25,102.73,96.92,101.85,1742770,0
+DAY.US,D,20211220,000000,100.12,100.63,98.06,98.17,1210581,0
+DAY.US,D,20211221,000000,98.62,102.36,98.62,102,949185,0
+DAY.US,D,20211222,000000,102,103.2,100.895,102.48,1017964,0
+DAY.US,D,20211223,000000,102.5,104.27,101.85,103.89,490526,0
+DAY.US,D,20211227,000000,103.89,106.38,103.7,106.27,785319,0
+DAY.US,D,20211228,000000,106.67,106.67,104.76,105.26,455032,0
+DAY.US,D,20211229,000000,105.4,106.085,104.01,105.17,634235,0
+DAY.US,D,20211230,000000,105.55,106.76,104.67,104.68,486966,0
+DAY.US,D,20211231,000000,105.05,105.76,103.9,104.46,361503,0
+DAY.US,D,20220103,000000,104.63,105.5,103,104.94,1041621,0
+DAY.US,D,20220104,000000,104.53,105.16,99.11,100.57,921439,0
+DAY.US,D,20220105,000000,99.89,99.89,92.91,92.95,1273622,0
+DAY.US,D,20220106,000000,90,91.93,87.8,90.25,2155857,0
+DAY.US,D,20220107,000000,89.93,90.51,87.66,89.57,1275187,0
+DAY.US,D,20220110,000000,87.93,89.815,85.26,89.7,1485484,0
+DAY.US,D,20220111,000000,89.57,92.8,88.73,92.5,1237832,0
+DAY.US,D,20220112,000000,93.49,95.06,89.55,89.97,867957,0
+DAY.US,D,20220113,000000,90.07,91.0299,85.16,85.28,863362,0
+DAY.US,D,20220114,000000,84.68,85.23,80.31,82.83,1355289,0
+DAY.US,D,20220118,000000,81.15,82.315,79.25,79.98,1151433,0
+DAY.US,D,20220119,000000,80.12,82.65,79.2,79.4,1059629,0
+DAY.US,D,20220120,000000,80.43,82.07,78.75,78.81,1157195,0
+DAY.US,D,20220121,000000,78.13,79.61,75.87,76.33,1617050,0
+DAY.US,D,20220124,000000,74.17,78.06,72.5,77.65,3174834,0
+DAY.US,D,20220125,000000,75.91,76.99,72.065,72.55,2038478,0
+DAY.US,D,20220126,000000,73.84,75,68.79,69.24,2914077,0
+DAY.US,D,20220127,000000,70.04,70.75,68.08,68.55,3587818,0
+DAY.US,D,20220128,000000,69.2,71.9,67.58,71.87,1436995,0
+DAY.US,D,20220131,000000,71.77,75.87,71.77,75.82,1703593,0
+DAY.US,D,20220201,000000,76.31,78.3,75.76,78.16,2686141,0
+DAY.US,D,20220202,000000,78.6,78.96,76.47,78,1864459,0
+DAY.US,D,20220203,000000,75.65,76.89,74.01,74.97,3528905,0
+DAY.US,D,20220204,000000,75,78.085,74.32,77.21,1665905,0
+DAY.US,D,20220207,000000,77.06,79.14,76.12,76.95,1219489,0
+DAY.US,D,20220208,000000,76.32,77.89,75.97,77.3,2136417,0
+DAY.US,D,20220209,000000,79.13,81.07,77.98,81.01,2226051,0
+DAY.US,D,20220210,000000,72.285,79.87,72.285,76.86,4009584,0
+DAY.US,D,20220211,000000,75.51,76.14,71.02,71.85,2828933,0
+DAY.US,D,20220214,000000,71.83,72.69,69.84,69.95,1983023,0
+DAY.US,D,20220215,000000,70.99,71.94,69.91,71.7,1900881,0
+DAY.US,D,20220216,000000,71,71.64,68.6,71.06,1280714,0
+DAY.US,D,20220217,000000,70.34,70.34,68.85,68.99,2133802,0
+DAY.US,D,20220218,000000,69.25,69.74,66.18,66.85,1821834,0
+DAY.US,D,20220222,000000,66.26,68.98,65.9,67.73,1924284,0
+DAY.US,D,20220223,000000,68.71,69.5,65.365,65.61,1805978,0
+DAY.US,D,20220224,000000,63.11,70.92,62.33,70.83,2372204,0
+DAY.US,D,20220225,000000,70.67,71.87,69.39,71.85,1047658,0
+DAY.US,D,20220228,000000,71.75,73.24,71.05,72.91,1646953,0
+DAY.US,D,20220301,000000,72.85,73.98,70.39,70.85,1555109,0
+DAY.US,D,20220302,000000,71.48,71.5,68.73,71.03,1222247,0
+DAY.US,D,20220303,000000,71.48,72.07,68.91,69.51,1719869,0
+DAY.US,D,20220304,000000,69.52,70.76,65.99,66.72,2253079,0
+DAY.US,D,20220307,000000,67.15,67.81,62.705,63.56,1934653,0
+DAY.US,D,20220308,000000,63.09,65.495,62.35,63.57,2066616,0
+DAY.US,D,20220309,000000,62.93,67.37,62.48,66.04,1675666,0
+DAY.US,D,20220310,000000,64.68,64.72,62.33,64.04,1387105,0
+DAY.US,D,20220311,000000,65.09,65.25,61.3,61.38,943681,0
+DAY.US,D,20220314,000000,61.59,62.821,58.82,59.42,1963430,0
+DAY.US,D,20220315,000000,59.62,62.22,58.58,61.82,2398428,0
+DAY.US,D,20220316,000000,62.97,64.86,60.99,63.88,2078309,0
+DAY.US,D,20220317,000000,63.51,66.12,62.89,65.96,991726,0
+DAY.US,D,20220318,000000,65.95,71.025,65.72,70.5,3391917,0
+DAY.US,D,20220321,000000,69.07,70.26,67.1,67.38,1533474,0
+DAY.US,D,20220322,000000,67.53,69.48,66.82,69.1,832295,0
+DAY.US,D,20220323,000000,69.39,69.91,67.33,67.97,962369,0
+DAY.US,D,20220324,000000,68.25,69.445,67.29,69.41,626670,0
+DAY.US,D,20220325,000000,69.79,69.98,65.73,67.37,703559,0
+DAY.US,D,20220328,000000,67.48,68.75,66.425,68.12,1911664,0
+DAY.US,D,20220329,000000,69.68,71.86,68.91,71.08,1014180,0
+DAY.US,D,20220330,000000,70.69,71.08,68.9,69.22,1145659,0
+DAY.US,D,20220331,000000,69.39,69.845,68.35,68.36,1275896,0
+DAY.US,D,20220401,000000,68.83,70.715,68.44,69.02,1471173,0
+DAY.US,D,20220404,000000,69.46,71.18,69.06,70.13,3261861,0
+DAY.US,D,20220405,000000,69.78,69.93,64.83,65.66,2733759,0
+DAY.US,D,20220406,000000,64.75,65.24,62.66,64.18,2201553,0
+DAY.US,D,20220407,000000,64.13,65.34,61.89,62.8,2397440,0
+DAY.US,D,20220408,000000,62.19,62.75,60.57,61.43,1500417,0
+DAY.US,D,20220411,000000,60.56,62.31,59.76,61.75,1175945,0
+DAY.US,D,20220412,000000,62.61,64.32,60.99,61.39,1078519,0
+DAY.US,D,20220413,000000,61.38,62.53,60.8175,62.22,1011414,0
+DAY.US,D,20220414,000000,62.55,62.55,60.61,60.63,1514385,0
+DAY.US,D,20220418,000000,60.35,60.6,58.32,59.58,1985632,0
+DAY.US,D,20220419,000000,59.76,61.54,59.35,61.32,877978,0
+DAY.US,D,20220420,000000,61.59,62,59.45,59.52,845097,0
+DAY.US,D,20220421,000000,60.41,61.44,57.91,58.13,1237051,0
+DAY.US,D,20220422,000000,58.4,58.87,56.7,56.72,1772148,0
+DAY.US,D,20220425,000000,56.53,58.63,56.03,58.6,1284395,0
+DAY.US,D,20220426,000000,58.09,58.3,56.16,56.19,1285815,0
+DAY.US,D,20220427,000000,56.46,58.3,55.92,56.05,1894113,0
+DAY.US,D,20220428,000000,56.83,58.23,55.76,57.97,1626899,0
+DAY.US,D,20220429,000000,57.29,58.99,56.03,56.13,2091685,0
+DAY.US,D,20220502,000000,55.96,57.67,55.555,57.33,1403428,0
+DAY.US,D,20220503,000000,57.21,58.31,56.65,57.16,1521098,0
+DAY.US,D,20220504,000000,58.8,61.28,55.22,61.24,2837499,0
+DAY.US,D,20220505,000000,59.85,59.85,54.76,56.47,5187073,0
+DAY.US,D,20220506,000000,56.06,56.7388,52.79,54.89,2462856,0
+DAY.US,D,20220509,000000,53.11,54.15,51.85,52.43,2646352,0
+DAY.US,D,20220510,000000,53.82,54.97,50.48,52.33,2218599,0
+DAY.US,D,20220511,000000,51.8,53.95,50.04,50.23,2088387,0
+DAY.US,D,20220512,000000,49.1,52.3,48.93,51.93,2381972,0
+DAY.US,D,20220513,000000,53.02,57.12,53.02,56.4,2398062,0
+DAY.US,D,20220516,000000,55.235,56.45,54.54,54.84,2416587,0
+DAY.US,D,20220517,000000,56.02,57.54,55.62,57.3,3541982,0
+DAY.US,D,20220518,000000,56.4,57.43,54.89,55.33,1465774,0
+DAY.US,D,20220519,000000,55.29,57.1,55.06,55.65,2565207,0
+DAY.US,D,20220520,000000,56.76,57.26,54.64,56.6,1617681,0
+DAY.US,D,20220523,000000,56.62,57.35,55.16,56.09,2685440,0
+DAY.US,D,20220524,000000,55.1,55.4,53.09,53.79,1880881,0
+DAY.US,D,20220525,000000,53.37,55.48,53.24,54.7,1817963,0
+DAY.US,D,20220526,000000,54.77,57.35,54.69,56.8,2202341,0
+DAY.US,D,20220527,000000,57.69,58.395,57.27,57.92,1584232,0
+DAY.US,D,20220531,000000,58.13,58.59,55.9,56.3,2034302,0
+DAY.US,D,20220601,000000,57.08,57.9,53.67,53.79,2175963,0
+DAY.US,D,20220602,000000,53.75,57.5,53.39,57.15,1743689,0
+DAY.US,D,20220603,000000,56.2,56.98,54.87,55.18,1360118,0
+DAY.US,D,20220606,000000,56.01,56.64,55.04,56.07,1047196,0
+DAY.US,D,20220607,000000,55.56,57.42,55.37,56.66,964909,0
+DAY.US,D,20220608,000000,56.47,57.28,56.04,56.9,816728,0
+DAY.US,D,20220609,000000,56.66,56.66,54.81,55.11,829821,0
+DAY.US,D,20220610,000000,53.91,54.31,52.14,52.36,1426025,0
+DAY.US,D,20220613,000000,50.32,51.59,46.8701,47.06,3374545,0
+DAY.US,D,20220614,000000,47.1,47.53,44.81,45.16,2061018,0
+DAY.US,D,20220615,000000,45.99,48.1326,45.8,47.21,2246155,0
+DAY.US,D,20220616,000000,45.68,45.88,43.23,44.05,2608094,0
+DAY.US,D,20220617,000000,44.41,46.12,44.11,44.99,3023224,0
+DAY.US,D,20220621,000000,46.009,46.5,44.65,44.77,2322693,0
+DAY.US,D,20220622,000000,43.98,45.615,43.74,45.02,2285210,0
+DAY.US,D,20220623,000000,45.52,48.33,45.09,48.28,1675570,0
+DAY.US,D,20220624,000000,49.1,51.7,48.71,51.59,2603591,0
+DAY.US,D,20220627,000000,51.76,52.07,50.15,50.77,949591,0
+DAY.US,D,20220628,000000,50.68,51.44,48.41,48.69,976868,0
+DAY.US,D,20220629,000000,48.78,49.14,47.76,48.52,1006478,0
+DAY.US,D,20220630,000000,47.62,47.87,46.13,47.08,1289858,0
+DAY.US,D,20220701,000000,47.26,47.95,46.72,47.6,1472574,0
+DAY.US,D,20220705,000000,46.73,50.86,46.42,50.86,1785845,0
+DAY.US,D,20220706,000000,50.96,51.95,49.73,50.05,984643,0
+DAY.US,D,20220707,000000,50.04,51.9,50.04,51.72,752891,0
+DAY.US,D,20220708,000000,50.76,52.96,50.53,52.2,1040227,0
+DAY.US,D,20220711,000000,51.82,52.06,50.42,50.86,1070024,0
+DAY.US,D,20220712,000000,50.79,51.23,47.99,48.58,3736477,0
+DAY.US,D,20220713,000000,47.32,49,47,48.47,1027322,0
+DAY.US,D,20220714,000000,47.37,48.39,46.07,48.26,1646715,0
+DAY.US,D,20220715,000000,49.22,49.87,48.19,49.75,1710862,0
+DAY.US,D,20220718,000000,50.44,51.15,49.19,49.34,1498500,0
+DAY.US,D,20220719,000000,50.52,51.19,49.82,51.07,817645,0
+DAY.US,D,20220720,000000,51.63,55.32,51.395,55.12,1475741,0
+DAY.US,D,20220721,000000,55.18,56.67,54.67,55.58,1295626,0
+DAY.US,D,20220722,000000,55.52,55.9,53.335,54.2,1085433,0
+DAY.US,D,20220725,000000,54,54,52.38,53.37,1213136,0
+DAY.US,D,20220726,000000,53.18,53.18,50.63,51.25,1185928,0
+DAY.US,D,20220727,000000,52.52,54.33,52.37,54,891291,0
+DAY.US,D,20220728,000000,53.65,54.8,52.76,54.66,790944,0
+DAY.US,D,20220729,000000,54.63,55.125,54.04,54.77,907636,0
+DAY.US,D,20220801,000000,54.06,55.66,53.08,55.58,1262051,0
+DAY.US,D,20220802,000000,54.91,55.825,54.46,55.27,1769415,0
+DAY.US,D,20220803,000000,56.69,59.15,56.01,58.78,2034625,0
+DAY.US,D,20220804,000000,64.98,65.675,63.26,64.88,4040422,0
+DAY.US,D,20220805,000000,62.96,66.24,62.96,65.04,1960827,0
+DAY.US,D,20220808,000000,65.26,66.98,65.04,66,1609871,0
+DAY.US,D,20220809,000000,65.19,67.03,64.485,67.01,1686213,0
+DAY.US,D,20220810,000000,69.38,69.97,67.71,68.31,1320614,0
+DAY.US,D,20220811,000000,69.25,69.48,66.6,67,1075184,0
+DAY.US,D,20220812,000000,67.72,70.05,67.33,69.31,1392926,0
+DAY.US,D,20220815,000000,68.99,70.75,68.97,70.15,871173,0
+DAY.US,D,20220816,000000,69.25,70.08,68.83,69.7,890895,0
+DAY.US,D,20220817,000000,68.33,69.31,67.54,67.75,1037239,0
+DAY.US,D,20220818,000000,67.49,67.49,66.4,66.47,786430,0
+DAY.US,D,20220819,000000,65.34,65.49,64.41,64.84,1191818,0
+DAY.US,D,20220822,000000,63.3,64.35,62.2394,62.61,946988,0
+DAY.US,D,20220823,000000,62.49,63.37,62.06,62.34,721722,0
+DAY.US,D,20220824,000000,62.57,64.07,62.43,63.26,552292,0
+DAY.US,D,20220825,000000,63.91,64.2,63.07,64.17,660124,0
+DAY.US,D,20220826,000000,64.14,64.6,61.13,61.21,715299,0
+DAY.US,D,20220829,000000,60.25,61.56,60.13,60.38,740029,0
+DAY.US,D,20220830,000000,61.29,61.7,59.23,60.2,751986,0
+DAY.US,D,20220831,000000,61.07,61.77,59.27,59.64,1040827,0
+DAY.US,D,20220901,000000,59.06,59.2,56.58,58.09,1129707,0
+DAY.US,D,20220902,000000,58.98,59.51,57.51,58.09,734418,0
+DAY.US,D,20220906,000000,58.58,60.545,58.35,59.7,1591904,0
+DAY.US,D,20220907,000000,59.61,61.66,59.085,61.65,1067647,0
+DAY.US,D,20220908,000000,60.78,62.85,60.25,62.76,966983,0
+DAY.US,D,20220909,000000,63.42,63.91,62.99,63.57,949282,0
+DAY.US,D,20220912,000000,63.79,64.3,62.98,63.74,695520,0
+DAY.US,D,20220913,000000,60.8,61.67,59.99,60.27,1352571,0
+DAY.US,D,20220914,000000,60.33,61.58,60.01,61.32,863698,0
+DAY.US,D,20220915,000000,60.7,63.03,59.85,60.21,1130034,0
+DAY.US,D,20220916,000000,58.96,59.41,57.92,58.94,4229250,0
+DAY.US,D,20220919,000000,58.13,59.57,58.13,59.17,1685743,0
+DAY.US,D,20220920,000000,58.33,58.505,57.15,57.83,727009,0
+DAY.US,D,20220921,000000,58.16,59.695,57.28,57.34,650399,0
+DAY.US,D,20220922,000000,57.12,57.54,55.43,55.47,1044030,0
+DAY.US,D,20220923,000000,55,55.35,53.46,54.79,959480,0
+DAY.US,D,20220926,000000,54.88,56.64,54.24,54.26,1391550,0
+DAY.US,D,20220927,000000,55.46,56.19,54.48,55.63,1157935,0
+DAY.US,D,20220928,000000,55.95,58.05,55.47,57.68,922732,0
+DAY.US,D,20220929,000000,56.73,57.2,55.86,56.6,804468,0
+DAY.US,D,20220930,000000,56.96,57.57,55.88,55.88,1439211,0
+DAY.US,D,20221003,000000,56.71,58.03,56.14,57.27,1688483,0
+DAY.US,D,20221004,000000,58.8,60.78,58.56,60.72,1166483,0
+DAY.US,D,20221005,000000,59.45,61.805,59.42,61.55,810355,0
+DAY.US,D,20221006,000000,61.64,62.8,61.2025,62.29,860825,0
+DAY.US,D,20221007,000000,60.71,61.03,59.13,59.64,947013,0
+DAY.US,D,20221010,000000,59.83,59.83,56.51,57.51,863660,0
+DAY.US,D,20221011,000000,57.29,57.3,54.35,56.03,933994,0
+DAY.US,D,20221012,000000,56.2,56.2,54.52,55.68,852219,0
+DAY.US,D,20221013,000000,53.75,56.26,51.52,55.45,1659732,0
+DAY.US,D,20221014,000000,56.32,56.92,51.75,51.85,1252831,0
+DAY.US,D,20221017,000000,53.35,56.57,53.24,56.02,1592287,0
+DAY.US,D,20221018,000000,58.16,59.04,57.11,58.32,1095517,0
+DAY.US,D,20221019,000000,57.56,57.94,55.81,56.84,818911,0
+DAY.US,D,20221020,000000,57.02,58.72,55.01,55.78,946094,0
+DAY.US,D,20221021,000000,55.71,57.93,54.58,57.91,1062013,0
+DAY.US,D,20221024,000000,58.39,60,57.44,59.99,1673661,0
+DAY.US,D,20221025,000000,60,63.65,59.91,63.46,1538639,0
+DAY.US,D,20221026,000000,62.22,64.74,62.17,63.33,1529096,0
+DAY.US,D,20221027,000000,63.48,65.36,63.17,63.96,1093826,0
+DAY.US,D,20221028,000000,63.73,65.96,63.09,65.95,1686588,0
+DAY.US,D,20221031,000000,66.29,66.55,65.035,66.19,1770880,0
+DAY.US,D,20221101,000000,67.21,67.675,64.88,65.45,1348045,0
+DAY.US,D,20221102,000000,65.28,65.28,61.49,61.95,2772417,0
+DAY.US,D,20221103,000000,62.8,65.21,61.13,63.42,2506523,0
+DAY.US,D,20221104,000000,65.04,65.08,57.935,60.56,2095444,0
+DAY.US,D,20221107,000000,61.96,62.26,56.7,57.43,5368632,0
+DAY.US,D,20221108,000000,57.59,59.64,55.435,58.02,5158342,0
+DAY.US,D,20221109,000000,57.51,57.51,52.92,55.52,3306399,0
+DAY.US,D,20221110,000000,59.64,63.55,59.58,63.26,3324559,0
+DAY.US,D,20221111,000000,63.55,66.2,62.57,65.3,3097071,0
+DAY.US,D,20221114,000000,64.77,68.165,63.62,67.11,3258474,0
+DAY.US,D,20221115,000000,68.52,73.04,68.52,72.68,2576861,0
+DAY.US,D,20221116,000000,71.79,71.92,69.2,69.86,1692888,0
+DAY.US,D,20221117,000000,67.76,68.45,66.09,66.82,1587310,0
+DAY.US,D,20221118,000000,68.04,68.37,64.635,65.28,1215583,0
+DAY.US,D,20221121,000000,64.78,65.43,63.79,63.91,1566915,0
+DAY.US,D,20221122,000000,63.92,65.71,62.565,65.39,1263457,0
+DAY.US,D,20221123,000000,65.56,67.16,64.25,66.88,737540,0
+DAY.US,D,20221125,000000,66.48,67.29,66.07,67.1,342106,0
+DAY.US,D,20221128,000000,66.45,67.42,64.78,64.91,695069,0
+DAY.US,D,20221129,000000,65,65.58,63.72,64.11,863801,0
+DAY.US,D,20221130,000000,64.08,68.5,63.97,68.44,2205811,0
+DAY.US,D,20221201,000000,68.32,71.536,68.22,71.24,1279393,0
+DAY.US,D,20221202,000000,69.21,70.86,68.75,69.72,1185204,0
+DAY.US,D,20221205,000000,68.79,69.4,64.4,64.53,1155981,0
+DAY.US,D,20221206,000000,64.69,65.2,62.01,62.75,672673,0
+DAY.US,D,20221207,000000,62.63,63.5,61.505,62.67,721500,0
+DAY.US,D,20221208,000000,63.05,66.06,62.21,65.82,887454,0
+DAY.US,D,20221209,000000,65.66,66.29,64.73,64.9,911863,0
+DAY.US,D,20221212,000000,64.41,69.89,64.01,67.44,11513717,0
+DAY.US,D,20221213,000000,70.92,71.96,68.1,69.28,2010871,0
+DAY.US,D,20221214,000000,68.93,70.32,68.03,69.15,977487,0
+DAY.US,D,20221215,000000,67.2,68.05,65.305,65.62,740462,0
+DAY.US,D,20221216,000000,65.28,65.88,63.425,63.89,2041980,0
+DAY.US,D,20221219,000000,63.75,64.64,62.93,63.14,1315111,0
+DAY.US,D,20221220,000000,62.72,63.835,62.02,62.94,797705,0
+DAY.US,D,20221221,000000,63.25,64.89,62.04,64.52,767928,0
+DAY.US,D,20221222,000000,63.26,63.26,60.28,61.78,764799,0
+DAY.US,D,20221223,000000,61.43,62.08,60.55,62.03,449649,0
+DAY.US,D,20221227,000000,61.69,61.78,60.43,60.6,684460,0
+DAY.US,D,20221228,000000,60.34,61.36,60.16,60.61,695752,0
+DAY.US,D,20221229,000000,61.42,63.72,60.875,63.23,614183,0
+DAY.US,D,20221230,000000,62.03,64.34,62.03,64.15,1157287,0
+DAY.US,D,20230103,000000,65.14,66.23,61.56,61.57,967785,0
+DAY.US,D,20230104,000000,62.3,63.57,61.12,63.06,1006715,0
+DAY.US,D,20230105,000000,61.84,62.48,59.58,59.82,1057449,0
+DAY.US,D,20230106,000000,60.3,61.96,57.98,60.96,1073246,0
+DAY.US,D,20230109,000000,61.52,64.36,61.52,62.88,881320,0
+DAY.US,D,20230110,000000,61.99,63.425,61.99,62.96,913795,0
+DAY.US,D,20230111,000000,63.58,65.87,62.9,65.86,1016493,0
+DAY.US,D,20230112,000000,66.19,66.85,64.755,66.75,874486,0
+DAY.US,D,20230113,000000,65.56,67.88,65.56,67.62,945044,0
+DAY.US,D,20230117,000000,67.54,68.52,66.155,67.68,803575,0
+DAY.US,D,20230118,000000,68.42,69.32,67.12,67.65,1020697,0
+DAY.US,D,20230119,000000,66.93,67.87,66.75,67.25,1211540,0
+DAY.US,D,20230120,000000,67.61,69.86,67.61,69.75,899162,0
+DAY.US,D,20230123,000000,70,73,69.035,72.79,1325348,0
+DAY.US,D,20230124,000000,72.26,74,71.855,73.03,1285140,0
+DAY.US,D,20230125,000000,70.86,71.67,67.82,71.3,854993,0
+DAY.US,D,20230126,000000,72.74,73.54,72.07,72.95,683993,0
+DAY.US,D,20230127,000000,72,73.62,71.95,72.72,827338,0
+DAY.US,D,20230130,000000,71.58,71.975,70.42,70.59,910000,0
+DAY.US,D,20230131,000000,71.01,72.38,70.39,72.28,768479,0
+DAY.US,D,20230201,000000,72.35,76.14,71.87,75.76,1500832,0
+DAY.US,D,20230202,000000,76.59,79.295,76.59,77.99,1910539,0
+DAY.US,D,20230203,000000,75.36,78.2,75,76.2,976302,0
+DAY.US,D,20230206,000000,74.94,75.42,73.58,74.01,1127355,0
+DAY.US,D,20230207,000000,73.62,75.16,72.37,74.6,1465600,0
+DAY.US,D,20230208,000000,73.75,74.8397,71.325,74.63,2411578,0
+DAY.US,D,20230209,000000,77.38,79.66,75.14,77.3,4214287,0
+DAY.US,D,20230210,000000,76.43,77.545,74.91,76.65,1804136,0
+DAY.US,D,20230213,000000,77.15,77.7,75.9787,77.04,2439610,0
+DAY.US,D,20230214,000000,76.45,78.98,75.76,77.55,1805596,0
+DAY.US,D,20230215,000000,77.19,77.98,76.74,77.42,1918577,0
+DAY.US,D,20230216,000000,75.63,76.8,74.77,75.86,1446264,0
+DAY.US,D,20230217,000000,75.35,75.665,74.17,74.96,1194769,0
+DAY.US,D,20230221,000000,73.7,74.45,73.28,73.67,1391706,0
+DAY.US,D,20230222,000000,74.69,75.62,73.76,74.57,1058494,0
+DAY.US,D,20230223,000000,75.52,75.98,73.11,74.83,593092,0
+DAY.US,D,20230224,000000,73.63,73.79,72.51,72.92,741263,0
+DAY.US,D,20230227,000000,72.84,73.54,71.61,72.86,1332646,0
+DAY.US,D,20230228,000000,72.79,74.01,72.785,72.93,1497082,0
+DAY.US,D,20230301,000000,72.86,73.52,71.72,72.02,837651,0
+DAY.US,D,20230302,000000,71.1,73.94,70.96,73.18,1115720,0
+DAY.US,D,20230303,000000,73.44,74.965,73.44,74.45,740232,0
+DAY.US,D,20230306,000000,74.66,76.17,74.04,74.47,815471,0
+DAY.US,D,20230307,000000,74.62,75.39,72.37,72.86,988191,0
+DAY.US,D,20230308,000000,72.89,73.22,71.85,72.39,543670,0
+DAY.US,D,20230309,000000,71.69,73.25,70.39,70.68,1198875,0
+DAY.US,D,20230310,000000,70.29,70.33,67.08,67.45,1312885,0
+DAY.US,D,20230313,000000,66.49,69.09,65.19,68.06,1246083,0
+DAY.US,D,20230314,000000,69.58,70.87,68.96,69.99,1005707,0
+DAY.US,D,20230315,000000,68.85,69.445,67.46,68.67,947625,0
+DAY.US,D,20230316,000000,68.44,70.17,67.54,69.44,1289160,0
+DAY.US,D,20230317,000000,69,69.76,68.07,69.56,2005940,0
+DAY.US,D,20230320,000000,69.11,69.57,67.96,68.31,889999,0
+DAY.US,D,20230321,000000,68.83,70.87,68.83,70.68,957971,0
+DAY.US,D,20230322,000000,70.68,70.68,67.69,67.75,1081420,0
+DAY.US,D,20230323,000000,68.48,70.88,68.105,69.1,715805,0
+DAY.US,D,20230324,000000,68.81,68.81,67.25,68.51,591914,0
+DAY.US,D,20230327,000000,69.12,70.06,68.09,68.81,568251,0
+DAY.US,D,20230328,000000,68.77,68.96,67.51,68.26,791247,0
+DAY.US,D,20230329,000000,69.09,70.49,68.71,70.29,809349,0
+DAY.US,D,20230330,000000,71.25,71.66,69.675,70.15,821360,0
+DAY.US,D,20230331,000000,70.34,73.46,69.895,73.22,1743960,0
+DAY.US,D,20230403,000000,71.41,73.24,71.335,73.22,1627399,0
+DAY.US,D,20230404,000000,73.57,73.79,72.15,72.51,1392009,0
+DAY.US,D,20230405,000000,71.94,72.308,69.085,69.33,1141518,0
+DAY.US,D,20230406,000000,68.47,69.26,67.54,69.23,672274,0
+DAY.US,D,20230410,000000,68.57,69.44,67.55,69.16,586821,0
+DAY.US,D,20230411,000000,68.8,69.09,66.76,68.18,1083053,0
+DAY.US,D,20230412,000000,69,69.795,66.42,66.52,919650,0
+DAY.US,D,20230413,000000,67.09,68.29,66.91,67.67,963793,0
+DAY.US,D,20230414,000000,67.06,68.14,66.27,67.65,808818,0
+DAY.US,D,20230417,000000,67.84,68.98,67.5,68.75,639250,0
+DAY.US,D,20230418,000000,69.74,69.74,67.95,68.7,775347,0
+DAY.US,D,20230419,000000,68.15,69.175,67.98,69.01,644144,0
+DAY.US,D,20230420,000000,68,68.48,66.6,66.74,1114945,0
+DAY.US,D,20230421,000000,66.33,67.03,65.3,67.02,1448805,0
+DAY.US,D,20230424,000000,67.09,67.46,65.585,65.82,1026574,0
+DAY.US,D,20230425,000000,65.02,65.4,62.36,62.38,935044,0
+DAY.US,D,20230426,000000,63.23,63.96,62.66,63.22,1231149,0
+DAY.US,D,20230427,000000,63.83,64.07,62.71,63.83,801125,0
+DAY.US,D,20230428,000000,63.12,64.28,62.28,63.48,2882304,0
+DAY.US,D,20230501,000000,63.28,65.33,62.5444,65.18,2052775,0
+DAY.US,D,20230502,000000,64.97,65.32,63.09,63.46,2207136,0
+DAY.US,D,20230503,000000,62.72,64.45,61.85,62.61,2604551,0
+DAY.US,D,20230504,000000,61.03,62.17,57.07,57.2,3735947,0
+DAY.US,D,20230505,000000,57.82,58.37,55.62,56.7,2347135,0
+DAY.US,D,20230508,000000,57,58.95,56.85,58.63,2588420,0
+DAY.US,D,20230509,000000,57.82,58.5,56.9,57.81,1875634,0
+DAY.US,D,20230510,000000,58.97,59.29,57.83,58.52,1733967,0
+DAY.US,D,20230511,000000,58.57,58.6,56.685,57.54,1936193,0
+DAY.US,D,20230512,000000,57.5,58.155,56.62,57.59,980707,0
+DAY.US,D,20230515,000000,57.42,59.8,57.14,59.7,1698206,0
+DAY.US,D,20230516,000000,58.93,59.395,57.9,58.49,1421233,0
+DAY.US,D,20230517,000000,59.03,61.295,58.785,60.76,2103518,0
+DAY.US,D,20230518,000000,61.01,61.94,60.37,61.64,1222351,0
+DAY.US,D,20230519,000000,61.9,62.3,61.34,61.55,1656961,0
+DAY.US,D,20230522,000000,61.67,63.65,61.35,63.4,1114627,0
+DAY.US,D,20230523,000000,63,64.54,62.74,62.88,1427794,0
+DAY.US,D,20230524,000000,62.29,62.91,61.18,61.49,926940,0
+DAY.US,D,20230525,000000,62.62,62.62,60.605,61.64,1201123,0
+DAY.US,D,20230526,000000,62.04,63.52,61.65,62.5,1150422,0
+DAY.US,D,20230530,000000,63.59,63.64,61.18,61.7,1219889,0
+DAY.US,D,20230531,000000,61.27,62.08,60.447,61.85,3357299,0
+DAY.US,D,20230601,000000,61.29,63.51,60.295,62.42,1392088,0
+DAY.US,D,20230602,000000,63.31,65.59,62.82,64.91,1349950,0
+DAY.US,D,20230605,000000,64.7,66.42,64.215,66.23,1167093,0
+DAY.US,D,20230606,000000,66.12,66.965,65.95,66.25,1903434,0
+DAY.US,D,20230607,000000,66.57,66.58,63.75,64.29,1494652,0
+DAY.US,D,20230608,000000,63.55,64.49,63.12,64.25,1555386,0
+DAY.US,D,20230609,000000,64.69,65.24,63.43,63.44,1247224,0
+DAY.US,D,20230612,000000,63.88,65.48,63.44,65.47,1008190,0
+DAY.US,D,20230613,000000,66.47,67.975,66.13,67.34,1305983,0
+DAY.US,D,20230614,000000,67.29,67.95,65.66,66.06,990046,0
+DAY.US,D,20230615,000000,65.51,68.01,65.345,67.8,1060576,0
+DAY.US,D,20230616,000000,68.68,68.76,66.23,67.08,2257630,0
+DAY.US,D,20230620,000000,66.5,67.5,65.81,67.36,1284169,0
+DAY.US,D,20230621,000000,66.88,67.205,65.29,65.71,915503,0
+DAY.US,D,20230622,000000,65.4,65.475,64.25,64.61,791176,0
+DAY.US,D,20230623,000000,63.85,64.07,63.28,63.46,1410511,0
+DAY.US,D,20230626,000000,63.26,64.57,63.26,64.27,711530,0
+DAY.US,D,20230627,000000,64.8,66.02,64.125,65.8,925283,0
+DAY.US,D,20230628,000000,65.89,66.69,64.09,64.73,1382460,0
+DAY.US,D,20230629,000000,64.81,66.77,64.35,65.84,834125,0
+DAY.US,D,20230630,000000,66.7,67.43,66.225,66.97,1207073,0
+DAY.US,D,20230703,000000,65.77,66.5,65.155,65.69,956172,0
+DAY.US,D,20230705,000000,65.41,65.535,64.17,65.27,1204086,0
+DAY.US,D,20230706,000000,63.76,65.12,62.7,65.03,1314657,0
+DAY.US,D,20230707,000000,64.85,66.08,64.78,65.6,994612,0
+DAY.US,D,20230710,000000,65.01,67.5,64.89,66.69,1288671,0
+DAY.US,D,20230711,000000,66.82,68.53,66.23,68.35,1063438,0
+DAY.US,D,20230712,000000,69.43,69.64,67.46,67.98,880830,0
+DAY.US,D,20230713,000000,67.4,69.68,67.4,69.21,891912,0
+DAY.US,D,20230714,000000,69.04,69.49,67.68,67.9,988354,0
+DAY.US,D,20230717,000000,67.65,70.7,67.4,70.64,1188845,0
+DAY.US,D,20230718,000000,70.89,72.52,70.59,71.9,1621689,0
+DAY.US,D,20230719,000000,72.2,73.01,70.86,71.58,1413133,0
+DAY.US,D,20230720,000000,71.01,71.185,69.02,69.3,1035415,0
+DAY.US,D,20230721,000000,70.07,70.285,68.3,68.66,838369,0
+DAY.US,D,20230724,000000,69.07,69.205,67.78,68.42,728295,0
+DAY.US,D,20230725,000000,68.64,69.39,68.23,68.48,1071588,0
+DAY.US,D,20230726,000000,68.16,69.66,68.16,69.24,738440,0
+DAY.US,D,20230727,000000,70.17,71.5,69.79,70.01,1628223,0
+DAY.US,D,20230728,000000,71.55,72.35,71.03,71.9,1753959,0
+DAY.US,D,20230731,000000,72.24,73.185,70.76,70.81,1339804,0
+DAY.US,D,20230801,000000,70.48,71.13,69.44,70.46,1613290,0
+DAY.US,D,20230802,000000,68.75,69.68,64.32,67,3872374,0
+DAY.US,D,20230803,000000,70,72.98,69.18,71.54,3548885,0
+DAY.US,D,20230804,000000,72.19,73.09,70.765,71.52,2077207,0
+DAY.US,D,20230807,000000,71.42,73.74,71.3,73.27,1724649,0
+DAY.US,D,20230808,000000,72.33,74.68,71.81,74.47,2644042,0
+DAY.US,D,20230809,000000,74.21,74.92,72.56,72.74,1514610,0
+DAY.US,D,20230810,000000,73.36,74.62,72.69,73.76,1476110,0
+DAY.US,D,20230811,000000,72.85,73.59,72.47,73.03,1003424,0
+DAY.US,D,20230814,000000,72.77,74.44,72.62,73.87,890830,0
+DAY.US,D,20230815,000000,73.33,73.85,72.76,73.32,719591,0
+DAY.US,D,20230816,000000,72.97,73.29,72.265,72.48,704138,0
+DAY.US,D,20230817,000000,72.6,72.87,68.1,68.29,2206072,0
+DAY.US,D,20230818,000000,67.31,69.955,67.165,69.86,1182393,0
+DAY.US,D,20230821,000000,70.06,70.77,69.53,69.83,970199,0
+DAY.US,D,20230822,000000,70.26,70.67,69.57,69.91,874661,0
+DAY.US,D,20230823,000000,70.19,70.96,69.78,70.63,653059,0
+DAY.US,D,20230824,000000,71.05,71.05,69.33,70.14,795322,0
+DAY.US,D,20230825,000000,70.94,71.655,70,71.38,625805,0
+DAY.US,D,20230828,000000,71.48,72.28,71.16,71.26,769894,0
+DAY.US,D,20230829,000000,71.16,72.385,70.995,72.24,697901,0
+DAY.US,D,20230830,000000,72.21,72.485,71.66,72.06,861879,0
+DAY.US,D,20230831,000000,72.44,73.03,71.81,72.52,1470953,0
+DAY.US,D,20230901,000000,72.9,73.2,72.08,73.11,649574,0
+DAY.US,D,20230905,000000,72.57,73.14,71.8,72.76,490330,0
+DAY.US,D,20230906,000000,72.59,73.88,72.32,73.76,850075,0
+DAY.US,D,20230907,000000,72.83,74.48,72.235,73.63,1045685,0
+DAY.US,D,20230908,000000,73.58,74.26,72.755,73.11,702738,0
+DAY.US,D,20230911,000000,73.22,74.49,72.75,74.31,795705,0
+DAY.US,D,20230912,000000,73.79,75.53,73.79,74.46,916273,0
+DAY.US,D,20230913,000000,74.24,74.545,73.13,74.01,912519,0
+DAY.US,D,20230914,000000,74.39,74.96,73.975,74.01,944031,0
+DAY.US,D,20230915,000000,74.01,74.01,72.97,73.14,1181674,0
+DAY.US,D,20230918,000000,72.73,73.4065,72.13,72.34,595336,0
+DAY.US,D,20230919,000000,71.84,72.12,69.42,70.4,1313206,0
+DAY.US,D,20230920,000000,70.63,70.91,68.16,68.28,1350293,0
+DAY.US,D,20230921,000000,67.5,67.71,65.79,65.99,2050753,0
+DAY.US,D,20230922,000000,66.37,66.445,65.03,65.16,910192,0
+DAY.US,D,20230925,000000,64.79,65.47,64.42,64.98,1099739,0
+DAY.US,D,20230926,000000,64.23,66.305,64.23,66.22,2318893,0
+DAY.US,D,20230927,000000,66.82,67.735,66.425,67.03,1828935,0
+DAY.US,D,20230928,000000,66.66,67.85,65.81,67.68,1300529,0
+DAY.US,D,20230929,000000,68.69,70.23,67.65,67.85,1331029,0
+DAY.US,D,20231002,000000,67.83,68.5,67.27,67.93,957460,0
+DAY.US,D,20231003,000000,67.4,68.11,66.4,67.38,1271076,0
+DAY.US,D,20231004,000000,67.96,69.11,67.16,69.05,1225096,0
+DAY.US,D,20231005,000000,70.58,71.59,69.26,70.66,1704402,0
+DAY.US,D,20231006,000000,69.67,71.94,69.49,71.33,1093632,0
+DAY.US,D,20231009,000000,70.37,73.43,70.37,73.06,817729,0
+DAY.US,D,20231010,000000,73.13,75.04,72.97,74.35,1412750,0
+DAY.US,D,20231011,000000,74.65,75.33,74.45,75.11,763817,0
+DAY.US,D,20231012,000000,75.23,75.23,72.54,73.04,779796,0
+DAY.US,D,20231013,000000,73.35,73.465,71.355,72.64,1247086,0
+DAY.US,D,20231016,000000,73.05,74.49,72.31,74.24,973098,0
+DAY.US,D,20231017,000000,74,75.1,73.62,74.76,820529,0
+DAY.US,D,20231018,000000,74.06,74.7,72.44,72.52,984046,0
+DAY.US,D,20231019,000000,72.65,73.1,71.25,71.3,949629,0
+DAY.US,D,20231020,000000,70.98,71.28,69.52,69.73,1039506,0
+DAY.US,D,20231023,000000,69,70.05,68.09,68.99,954801,0
+DAY.US,D,20231024,000000,69.4,70.29,68.07,69.44,629830,0
+DAY.US,D,20231025,000000,68,68.19,64.6,65.16,1888526,0
+DAY.US,D,20231026,000000,65.03,65.44,64.17,64.6,1106700,0
+DAY.US,D,20231027,000000,64.8,64.865,63.19,63.39,1185322,0
+DAY.US,D,20231030,000000,63.96,64.17,62.4,63.14,1356417,0
+DAY.US,D,20231031,000000,63.42,64.45,62.88,64.01,1810406,0
+DAY.US,D,20231101,000000,63.38,65.275,60.8,61.69,4887570,0
+DAY.US,D,20231102,000000,64.56,67.41,63.86,67.08,2898163,0
+DAY.US,D,20231103,000000,67.46,67.46,61.68,65.2,2325477,0
+DAY.US,D,20231106,000000,65.76,66.08,64.22,65.36,1278473,0
+DAY.US,D,20231107,000000,66.13,66.91,65.25,66.05,1218268,0
+DAY.US,D,20231108,000000,66.19,67.41,65.62,67.11,1248140,0
+DAY.US,D,20231109,000000,67.35,67.48,64.82,64.97,1182775,0
+DAY.US,D,20231110,000000,65,65.685,64.24,65.45,799242,0
+DAY.US,D,20231113,000000,65.01,65.535,64.61,64.84,748870,0
+DAY.US,D,20231114,000000,66.31,68.72,66.25,68.43,1761381,0
+DAY.US,D,20231115,000000,68.98,70.03,68.65,69.26,1555710,0
+DAY.US,D,20231116,000000,69.14,69.21,66.9,67.24,1365302,0
+DAY.US,D,20231117,000000,68.15,69.46,67.325,69.29,1085428,0
+DAY.US,D,20231120,000000,69.61,70.69,69.16,69.83,1192986,0
+DAY.US,D,20231121,000000,69.13,69.8,68.1,68.44,1417609,0
+DAY.US,D,20231122,000000,69.11,69.11,67.66,67.81,1141161,0
+DAY.US,D,20231124,000000,67.81,67.81,67.02,67.22,606359,0
+DAY.US,D,20231127,000000,66.8,67.72,66.5,67.33,1258949,0
+DAY.US,D,20231128,000000,67,68.2,66.445,67.75,1790464,0
+DAY.US,D,20231129,000000,68.75,70.62,68.75,69.13,1220151,0
+DAY.US,D,20231130,000000,69.56,69.56,67.47,68.9,1901008,0
+DAY.US,D,20231201,000000,68.8,70.485,68.38,70.27,1526867,0
+DAY.US,D,20231204,000000,69.6,70.05,68.7,69.52,1161989,0
+DAY.US,D,20231205,000000,69.08,69.08,67.11,67.2,1357556,0
+DAY.US,D,20231206,000000,67.57,68.105,66.2,66.36,1170833,0
+DAY.US,D,20231207,000000,66.5,66.83,65.65,66.41,1074192,0
+DAY.US,D,20231208,000000,66.28,67.71,65.96,67.17,1300140,0
+DAY.US,D,20231211,000000,67.06,69.05,67.06,68,1175705,0
+DAY.US,D,20231212,000000,68.08,68.08,66.6484,67.15,1275072,0
+DAY.US,D,20231213,000000,67.17,69.56,66.55,69.39,1288363,0
+DAY.US,D,20231214,000000,70.19,71.78,68.92,69.42,1614421,0
+DAY.US,D,20231215,000000,69.15,69.42,67.52,68.41,2614750,0
+DAY.US,D,20231218,000000,68.52,68.75,67.74,68.64,1211398,0
+DAY.US,D,20231219,000000,69.21,69.66,67.25,67.63,1159852,0
+DAY.US,D,20231220,000000,67.65,68.17,66.56,66.58,1259518,0
+DAY.US,D,20231221,000000,67.04,67.36,66.45,67.29,1052349,0
+DAY.US,D,20231222,000000,67.71,67.91,66.38,66.96,1062943,0
+DAY.US,D,20231226,000000,66.81,67.61,66.76,67.42,1069312,0
+DAY.US,D,20231227,000000,67.46,67.59,66.43,67.24,1414652,0
+DAY.US,D,20231228,000000,67.21,68.28,67.125,67.99,1019423,0
+DAY.US,D,20231229,000000,67.68,68.17,67.02,67.12,702638,0
+DAY.US,D,20240102,000000,66.26,66.8,65.25,66.02,1062515,0
+DAY.US,D,20240103,000000,65.1,65.305,63.64,63.66,1507282,0
+DAY.US,D,20240104,000000,63.43,64.26,63.22,63.78,1193377,0
+DAY.US,D,20240105,000000,63.46,64.64,63.0957,63.15,1128112,0
+DAY.US,D,20240108,000000,63.14,65.7,63.14,65.59,1565071,0
+DAY.US,D,20240109,000000,65.08,66.15,64.64,65.87,1359539,0
+DAY.US,D,20240110,000000,66.47,66.65,65.275,65.34,1001715,0
+DAY.US,D,20240111,000000,65.355,65.63,64.05,64.88,915898,0
+DAY.US,D,20240112,000000,65.21,65.75,64.45,65.31,970075,0
+DAY.US,D,20240116,000000,64.62,65.65,63.9264,65.49,1044498,0
+DAY.US,D,20240117,000000,64.9,65.6,64.04,64.96,846804,0
+DAY.US,D,20240118,000000,65.7,65.74,64.06,65.63,1045590,0
+DAY.US,D,20240119,000000,66.04,66.27,64.43,66.26,1183297,0
+DAY.US,D,20240122,000000,66.89,67.9,66.67,67.82,1781789,0
+DAY.US,D,20240123,000000,68.09,69.76,67.81,69.68,1900369,0
+DAY.US,D,20240124,000000,70.19,70.49,68.26,68.67,1422178,0
+DAY.US,D,20240125,000000,69.24,69.845,68.06,68.6,1409199,0
+DAY.US,D,20240126,000000,68.66,69.2946,67.55,68.2,1080036,0
+DAY.US,D,20240129,000000,68.09,69.64,67.69,69.62,840537,0
+DAY.US,D,20240130,000000,68.8,69.96,68.46,69.45,1620430,0
+DAY.US,D,20240131,000000,69.1,70.67,69.1,69.52,2683844,0
+DAY.US,D,20240201,000000,69.38,71.76,68.03,69.94,980500,0
+DAY.US,D,20240202,000000,70.16,71.75,69.84,71.42,1001230,0
+DAY.US,D,20240205,000000,70.73,71.49,68.925,69.36,1243496,0
+DAY.US,D,20240206,000000,69.54,71.48,69.26,71.25,1561275,0
+DAY.US,D,20240207,000000,68,69.35,63.13,69.31,6407993,0
+DAY.US,D,20240208,000000,69.29,71.93,68.85,69.98,2219900,0
+DAY.US,D,20240209,000000,70.02,70.72,68.36,70.69,1305128,0
+DAY.US,D,20240212,000000,69.71,74.66,69.71,72.74,1419688,0
+DAY.US,D,20240213,000000,71.03,71.87,69.82,70.21,1328913,0
+DAY.US,D,20240214,000000,70.85,72.83,70.495,72.3,1627195,0
+DAY.US,D,20240215,000000,73.07,73.87,72.15,73.69,1156316,0
+DAY.US,D,20240216,000000,73.3,74.37,72.7,73.26,646641,0
+DAY.US,D,20240220,000000,72.37,72.69,71.27,71.54,1051018,0
+DAY.US,D,20240221,000000,69.94,70.71,69.44,69.91,950594,0
+DAY.US,D,20240222,000000,70.72,71.91,70.47,71.79,1403520,0
+DAY.US,D,20240223,000000,72.29,72.59,70.98,71.42,1199007,0
+DAY.US,D,20240226,000000,70.98,71.585,70.69,71.26,1604578,0
+DAY.US,D,20240227,000000,71.15,72.46,70.84,71.91,748027,0
+DAY.US,D,20240228,000000,71.4,72,71.04,71.05,512882,0
+DAY.US,D,20240229,000000,69.9,71.055,69.67,69.76,2371662,0
+DAY.US,D,20240301,000000,69.3,70.29,67.96,68.25,2322086,0
+DAY.US,D,20240304,000000,67.98,68.38,66.55,66.61,1338612,0
+DAY.US,D,20240305,000000,65.82,66.19,64.1,64.33,1082540,0
+DAY.US,D,20240306,000000,65.25,65.43,64.29,64.36,769913,0
+DAY.US,D,20240307,000000,64.79,66.9,64.79,66.35,1077306,0
+DAY.US,D,20240308,000000,66.8,67.43,66.07,66.92,743102,0
+DAY.US,D,20240311,000000,66.53,67.9,66.23,67.63,682338,0
+DAY.US,D,20240312,000000,67.83,68.72,67.47,68.21,740174,0
+DAY.US,D,20240313,000000,68.22,68.9,67.59,67.67,607185,0
+DAY.US,D,20240314,000000,67.22,68.73,67.13,67.64,809631,0
+DAY.US,D,20240315,000000,67.46,67.825,65.68,66.09,1505701,0
+DAY.US,D,20240318,000000,66.8,67.98,66.22,67.58,850903,0
+DAY.US,D,20240319,000000,67.49,68.055,66.68,67.86,738250,0
+DAY.US,D,20240320,000000,68.24,69.2285,67.92,69.08,625551,0
+DAY.US,D,20240321,000000,70,71.715,69.4775,70.89,2142868,0
+DAY.US,D,20240322,000000,70.72,70.86,68.42,69.17,1285495,0
+DAY.US,D,20240325,000000,68.98,69.19,66.16,66.72,1744481,0
+DAY.US,D,20240326,000000,67.28,67.28,65.54,65.6,1439875,0
+DAY.US,D,20240327,000000,65.74,66.785,65.25,66.05,1294311,0
+DAY.US,D,20240328,000000,66.45,66.45,65.65,66.21,1617713,0
+DAY.US,D,20240401,000000,66.14,66.25,64.64,64.99,1634629,0
+DAY.US,D,20240402,000000,64.12,64.83,63.01,64.68,1136647,0
+DAY.US,D,20240403,000000,64.66,65.31,63.9,64.55,988630,0
+DAY.US,D,20240404,000000,64.2,65.91,61.35,64.21,4273318,0
+DAY.US,D,20240405,000000,64.21,64.34,61.01,61.04,2255229,0
+DAY.US,D,20240408,000000,61.1,62.61,61.1,62.55,1550046,0
+DAY.US,D,20240409,000000,62.98,64.375,62.685,64.1,1242758,0
+DAY.US,D,20240410,000000,62.57,63.16,61.29,62.24,944395,0
+DAY.US,D,20240411,000000,62.34,63.01,61.5,62.77,680762,0
+DAY.US,D,20240412,000000,62.26,62.605,60.55,60.64,934527,0
+DAY.US,D,20240415,000000,61.03,61.03,59.35,59.67,1139777,0
+DAY.US,D,20240416,000000,59.51,59.51,57.97,58.6,1521531,0
+DAY.US,D,20240417,000000,59.66,62.24,59.29,61.34,2135924,0
+DAY.US,D,20240418,000000,61.26,61.79,60.43,60.95,1416678,0
+DAY.US,D,20240419,000000,61,61.51,58.66,58.7,1644752,0
+DAY.US,D,20240422,000000,59.32,59.45,58.19,58.95,1458651,0
+DAY.US,D,20240423,000000,58.94,59.39,58.45,59.28,1394743,0
+DAY.US,D,20240424,000000,59.33,59.74,58.07,59.7,1613465,0
+DAY.US,D,20240425,000000,59.05,60.28,58.485,59.58,1197945,0
+DAY.US,D,20240426,000000,59.87,61.1,59.7412,60.98,984130,0
+DAY.US,D,20240429,000000,61.21,62.84,61.04,61.98,1641593,0
+DAY.US,D,20240430,000000,62.23,62.425,60.58,61.37,3024154,0
+DAY.US,D,20240501,000000,59.52,60.5,54.84,57.69,5034492,0
+DAY.US,D,20240502,000000,57.82,58.24,54.25,57.73,3299294,0
+DAY.US,D,20240503,000000,58.9,59.56,57.01,57.29,1725027,0
+DAY.US,D,20240506,000000,57.8,59.01,57.41,58.17,1072540,0
+DAY.US,D,20240507,000000,58.34,59.65,57.57,59.18,1050269,0
+DAY.US,D,20240508,000000,58.85,59.32,58.48,58.96,1832900,0
+DAY.US,D,20240509,000000,58.84,59.18,58.44,59.15,1236991,0
+DAY.US,D,20240510,000000,59.35,60.71,59.35,60.7,1730447,0
+DAY.US,D,20240513,000000,61,61.9,60.7517,61.85,1984946,0
+DAY.US,D,20240514,000000,62,62.7,61.31,62.1,1808117,0
+DAY.US,D,20240515,000000,62.81,63.18,62.06,62.6,1904560,0
+DAY.US,D,20240516,000000,62.67,63.05,61.8,62.5,1320319,0
+DAY.US,D,20240517,000000,62.86,63.39,62.22,63.33,1131709,0
+DAY.US,D,20240520,000000,63.63,63.63,61.975,62.3,1364208,0
+DAY.US,D,20240521,000000,62,62.275,60.78,61.05,1313923,0
+DAY.US,D,20240522,000000,61.19,63.16,61.08,63.04,1276597,0
+DAY.US,D,20240523,000000,63.42,63.42,60.78,60.8,1136585,0
+DAY.US,D,20240524,000000,60.36,60.63,55.7,56.16,2816670,0
+DAY.US,D,20240528,000000,56.2,56.35,54.05,54.18,2454548,0
+DAY.US,D,20240529,000000,53.51,54.26,53.05,53.14,1536381,0
+DAY.US,D,20240530,000000,52.68,52.71,50.2,50.39,2886769,0
+DAY.US,D,20240531,000000,50.19,50.29,49.05,49.46,3324932,0
+DAY.US,D,20240603,000000,50,50.12,48.86,49.71,2321979,0
+DAY.US,D,20240604,000000,49.59,50.38,49.27,49.77,1344084,0
+DAY.US,D,20240605,000000,49.95,50.03,48.87,49.52,1250225,0
+DAY.US,D,20240606,000000,49.8,51.735,48.77,51.66,2399681,0
+DAY.US,D,20240607,000000,51.47,52.9,50.93,51.53,2065411,0
+DAY.US,D,20240610,000000,51,51.31,49.32,50.68,1836041,0
+DAY.US,D,20240611,000000,50.81,51.36,49.95,50.93,1375075,0
+DAY.US,D,20240612,000000,51.7,52.89,51.7,52.34,1730664,0
+DAY.US,D,20240613,000000,52.42,52.73,50.87,51.02,1770790,0
+DAY.US,D,20240614,000000,50.94,51.28,50.03,50.49,1013384,0
+DAY.US,D,20240617,000000,50.54,51.48,49.7,50.02,1855257,0
+DAY.US,D,20240618,000000,49.96,50.53,49.13,49.16,1501577,0
+DAY.US,D,20240620,000000,49.02,50.5,48.65,49.86,1932850,0
+DAY.US,D,20240621,000000,50.03,50.28,49.005,50.17,3497417,0
+DAY.US,D,20240624,000000,49.52,50.77,49.4,50.21,1582873,0
+DAY.US,D,20240625,000000,50.21,50.21,49.28,49.7,1629730,0
+DAY.US,D,20240626,000000,49.57,50.48,49.09,49.9,1730924,0
+DAY.US,D,20240627,000000,49.96,50.08,49.16,49.7,2050379,0
+DAY.US,D,20240628,000000,49.77,49.97,49.04,49.6,2695736,0
+DAY.US,D,20240701,000000,49.53,51.15,49.31,50.33,1838647,0
+DAY.US,D,20240702,000000,50.45,50.92,49.63,50.75,1760339,0
+DAY.US,D,20240703,000000,50.89,52.36,50.57,51.26,1248839,0
+DAY.US,D,20240705,000000,51.26,51.315,50.705,50.84,1555293,0
+DAY.US,D,20240708,000000,50.86,51.19,48.19,48.46,2207869,0
+DAY.US,D,20240709,000000,48.14,48.835,47.08,48.32,2738208,0
+DAY.US,D,20240710,000000,48.43,49.27,48.21,48.99,1538793,0
+DAY.US,D,20240711,000000,49.78,51.725,49.23,51.04,2873168,0
+DAY.US,D,20240712,000000,51.61,53.25,51.24,53.02,1600749,0
+DAY.US,D,20240715,000000,53.38,54.39,52.68,53.9,1407688,0
+DAY.US,D,20240716,000000,53.81,55.77,53.81,55.61,1609327,0
+DAY.US,D,20240717,000000,55.26,55.93,54.44,55.61,1932548,0
+DAY.US,D,20240718,000000,55.52,56.36,52.905,53.23,3890189,0
+DAY.US,D,20240719,000000,53.54,53.58,51.69,53.34,1728521,0
+DAY.US,D,20240722,000000,53.6,54,52.09,53.71,2262056,0
+DAY.US,D,20240723,000000,53.19,53.98,52.99,53.12,1912056,0
+DAY.US,D,20240724,000000,53,53.52,51.22,51.29,1576932,0
+DAY.US,D,20240725,000000,51.76,53.37,51.14,51.8,2537192,0
+DAY.US,D,20240726,000000,52.24,52.63,51.7,52.11,1113194,0
+DAY.US,D,20240729,000000,52.14,53.79,51.6,53.53,1699551,0
+DAY.US,D,20240730,000000,53.59,54.34,52.595,53.68,2365301,0
+DAY.US,D,20240731,000000,56.14,60.88,55.23,59.28,5397346,0
+DAY.US,D,20240801,000000,58.99,60.57,56.25,56.56,3075883,0
+DAY.US,D,20240802,000000,55.68,55.68,52.82,53.23,3320299,0
+DAY.US,D,20240805,000000,51.17,54.289,50.69,52.96,2957558,0
+DAY.US,D,20240806,000000,53.06,54.55,52.35,52.49,1605078,0
+DAY.US,D,20240807,000000,53.46,54.45,52.06,52.13,1600864,0
+DAY.US,D,20240808,000000,52.75,54.09,52.35,53.78,1179126,0
+DAY.US,D,20240809,000000,53.77,53.89,52.5,53.06,1214791,0
+DAY.US,D,20240812,000000,53.13,53.18,50.82,51.08,1908639,0
+DAY.US,D,20240813,000000,51.65,53.375,51.425,52.95,1445079,0
+DAY.US,D,20240814,000000,52.9,54.32,52.62,54.06,1262863,0
+DAY.US,D,20240815,000000,55.01,56.06,55.01,55.5,1158449,0
+DAY.US,D,20240816,000000,55.28,55.95,54.65,55.4,869237,0
+DAY.US,D,20240819,000000,55.46,56.06,55.19,55.57,1476079,0
+DAY.US,D,20240820,000000,55.42,55.7,54.54,54.73,1247435,0
+DAY.US,D,20240821,000000,54.99,55.105,54.06,54.66,707282,0
+DAY.US,D,20240822,000000,54.85,55.34,54.62,55.09,1299353,0
+DAY.US,D,20240823,000000,55.63,57.039,55.27,56.75,1143895,0
+DAY.US,D,20240826,000000,57.66,59.33,57.185,59,1788535,0
+DAY.US,D,20240827,000000,58.41,58.9793,57.56,58.55,959286,0
+DAY.US,D,20240828,000000,58.54,58.72,56.41,57.07,927721,0
+DAY.US,D,20240829,000000,57.81,58.48,57.22,58.03,866572,0
+DAY.US,D,20240830,000000,58.19,58.78,55.82,57.17,2444120,0
+DAY.US,D,20240903,000000,56.82,57.22,54.945,55.54,1317764,0
+DAY.US,D,20240904,000000,55.32,56.71,54.65,54.76,987016,0
+DAY.US,D,20240905,000000,54.69,55.81,54.04,54.19,1380405,0
+DAY.US,D,20240906,000000,54.22,54.72,53.2,54.47,1084750,0
+DAY.US,D,20240909,000000,54.72,57.58,54.12,56.81,1470707,0
+DAY.US,D,20240910,000000,57.12,57.6,55.65,57.47,914998,0
+DAY.US,D,20240911,000000,57.07,58.07,55.81,57.9,1346710,0
+DAY.US,D,20240912,000000,58.16,58.92,57.5,58.76,1001722,0
+DAY.US,D,20240913,000000,59.07,60.29,58.995,59.41,1088499,0
+DAY.US,D,20240916,000000,60.06,60.485,59.065,59.6,1207310,0
+DAY.US,D,20240917,000000,59.95,60.22,58.63,58.99,901094,0
+DAY.US,D,20240918,000000,59.11,60.02,58.89,59.18,1471226,0
+DAY.US,D,20240919,000000,60,60.01,59.11,59.64,1416187,0
+DAY.US,D,20240920,000000,59.35,59.35,58.12,58.91,3216092,0
+DAY.US,D,20240923,000000,59.18,59.89,58.405,59.2,1159922,0
+DAY.US,D,20240924,000000,60.19,60.96,59.7,60.41,1147216,0
+DAY.US,D,20240925,000000,60.28,60.28,58.45,58.49,990547,0
+DAY.US,D,20240926,000000,59.58,59.755,58.47,58.79,1693038,0
+DAY.US,D,20240927,000000,59.4,60.46,58.94,60.2,1732674,0
+DAY.US,D,20240930,000000,59.92,61.65,59.92,61.25,1514734,0
+DAY.US,D,20241001,000000,61.1,61.41,59.15,60.8,1743897,0
+DAY.US,D,20241002,000000,60.65,61.92,60.25,61.76,1553877,0
+DAY.US,D,20241003,000000,61.13,62.19,61.13,61.59,1230990,0
+DAY.US,D,20241004,000000,62.5,62.5,61.27,61.86,755031,0
+DAY.US,D,20241007,000000,61.69,61.77,60.26,60.7,862528,0
+DAY.US,D,20241008,000000,61,61.105,60.35,60.5,917737,0
+DAY.US,D,20241009,000000,60.94,61.95,60.61,61.84,782789,0
+DAY.US,D,20241010,000000,61.33,62.5,60.6,62.38,664489,0
+DAY.US,D,20241011,000000,62.17,63.05,61.95,61.97,825167,0
+DAY.US,D,20241014,000000,62.92,63.67,62.13,63.44,637110,0
+DAY.US,D,20241015,000000,63.37,64.63,63.37,63.96,1678413,0
+DAY.US,D,20241016,000000,64.14,64.54,63.64,63.96,892422,0
+DAY.US,D,20241017,000000,63.97,64.38,63.02,63.89,750281,0
+DAY.US,D,20241018,000000,64.08,65.25,63.85,65,1259611,0
+DAY.US,D,20241021,000000,64.86,65.53,64.47,64.79,971644,0
+DAY.US,D,20241022,000000,64.79,65.62,64.24,64.74,1099494,0
+DAY.US,D,20241023,000000,64.23,65.115,63.98,64.86,866435,0
+DAY.US,D,20241024,000000,64.9,65.84,64.665,65.06,872646,0
+DAY.US,D,20241025,000000,65.44,66.06,64.58,64.84,1134940,0
+DAY.US,D,20241028,000000,65.38,66.09,65.03,65.11,1433462,0
+DAY.US,D,20241029,000000,65.25,65.54,64.35,65.32,2875438,0
+DAY.US,D,20241030,000000,63,71.58,61.51,70.08,4397607,0
+DAY.US,D,20241031,000000,69.51,72.29,69.325,70.95,2869466,0
+DAY.US,D,20241101,000000,70.73,75.41,70.7,75.23,2843422,0
+DAY.US,D,20241104,000000,75.37,76.3,74.87,75.4,2910770,0
+DAY.US,D,20241105,000000,75.47,77.25,75.06,77.16,1854790,0
+DAY.US,D,20241106,000000,78.77,81.02,78.065,80.95,2323132,0
+DAY.US,D,20241107,000000,80.88,81.12,79.08,80.63,1669326,0
+DAY.US,D,20241108,000000,80.24,81.2,79.76,81.14,1328375,0
+DAY.US,D,20241111,000000,81.325,81.325,78.88,79.66,1907410,0
+DAY.US,D,20241112,000000,79.5,80.4,75.87,78.96,3026610,0
+DAY.US,D,20241113,000000,79.13,79.885,76.84,77.17,2209070,0
+DAY.US,D,20241114,000000,76.86,78.29,76.42,76.74,1355691,0
+DAY.US,D,20241115,000000,76.07,76.93014,74.49,74.56,1342390,0
+DAY.US,D,20241118,000000,74.6,75.13,74.09,74.65,1154270,0
+DAY.US,D,20241119,000000,73.545,75.08,72.436,74.76,1042658,0
+DAY.US,D,20241120,000000,74.44,76.29,73.94,75.91,956636,0
+DAY.US,D,20241121,000000,76.115,78.73,76.075,78.7,1166092,0
+DAY.US,D,20241122,000000,78.23,80.19,78.23,79.79,1101316,0
+DAY.US,D,20241125,000000,80.54,82.69,80.21,81.8,2987458,0
+DAY.US,D,20241126,000000,80.91,81.68,79.39,79.68,5322402,0
+DAY.US,D,20241127,000000,79.535,80.23,78.39,79.87,1509923,0
+DAY.US,D,20241129,000000,79.58,80.5,79.58,79.99,798713,0
+DAY.US,D,20241202,000000,79.765,81.9,79.7,81.39,1308824,0
+DAY.US,D,20241203,000000,81.295,81.6099,79.68,80.49,1076030,0
+DAY.US,D,20241204,000000,80.65,81.93,80.49,80.71,1243895,0
+DAY.US,D,20241205,000000,80.51,80.975,77.19,77.21,2301882,0
+DAY.US,D,20241206,000000,77.585,79.18,77.585,78.56,1225134,0
+DAY.US,D,20241209,000000,78.73,79.63,78.43,79.23,1235197,0
+DAY.US,D,20241210,000000,78.8,79.33,77.41,77.95,1216608,0
+DAY.US,D,20241211,000000,78.455,79.13,78.055,78.29,820253,0
+DAY.US,D,20241212,000000,77.855,78.5,77.06,77.53,822546,0
+DAY.US,D,20241213,000000,77.08,77.98,76.67,77.17,1284292,0
+DAY.US,D,20241216,000000,77.065,78.06,76.92,77.39,1462341,0
+DAY.US,D,20241217,000000,76.725,78.03,76.725,77.46,1297973,0
+DAY.US,D,20241218,000000,77.33,77.52,73.28,73.59,1538579,0
+DAY.US,D,20241219,000000,74.23,75.25,72.34,74,1912994,0
+DAY.US,D,20241220,000000,73.52,75.8,73.52,74.84,3719187,0
+DAY.US,D,20241223,000000,74.245,74.64,73.53,73.99,717286,0
+DAY.US,D,20241224,000000,74.08,74.39,73.7,74.23,435040,0
+DAY.US,D,20241226,000000,73.93,74.72,73.525,74.15,695601,0
+DAY.US,D,20241227,000000,73.29,74.33,72.71,73.72,835905,0
+DAY.US,D,20241230,000000,73.165,73.165,71.44,72.49,623312,0
+DAY.US,D,20241231,000000,73.13,73.23,72.33,72.64,616352,0
+DAY.US,D,20250102,000000,73.39,73.49,70.71,71.39,1233819,0
+DAY.US,D,20250103,000000,72.09,72.72,71.425,72.52,983589,0
+DAY.US,D,20250106,000000,72.835,74.66,72.735,73.74,1302833,0
+DAY.US,D,20250107,000000,73.55,73.98,70.89,71.23,900319,0
+DAY.US,D,20250108,000000,69.97,70.43,69.01,70.13,1701480,0
+DAY.US,D,20250110,000000,69.18,70.52,68.82,70.29,1158029,0
+DAY.US,D,20250113,000000,69.705,70.69,69.39,70.42,985150,0
+DAY.US,D,20250114,000000,70.555,71.28,69.79,70.5,1380431,0
+DAY.US,D,20250115,000000,71.35,72.27,69.99,70.23,2142637,0
+DAY.US,D,20250116,000000,69.99,70.7,69.42,70.18,1541097,0
+DAY.US,D,20250117,000000,71.12,71.27,69.52,69.62,1450938,0
+DAY.US,D,20250121,000000,70.22,70.5,68.47,69.59,2383030,0
+DAY.US,D,20250122,000000,69.43,70.17,69,69.9,1523606,0
+DAY.US,D,20250123,000000,69.68,70.14,69.265,70,1356281,0
+DAY.US,D,20250124,000000,69.84,71.42,69.8,71.02,978401,0
+DAY.US,D,20250127,000000,70.245,74.25,70.245,72.35,2209640,0
+DAY.US,D,20250128,000000,72.51,75.14,72,74.08,2073612,0
+DAY.US,D,20250129,000000,74.03,74.03,71.39,71.4,1056541,0
+DAY.US,D,20250130,000000,71.84,72.21,69.88,70.57,1151484,0
+DAY.US,D,20250131,000000,71.07,72.14,70.36,70.74,1715110,0
+DAY.US,D,20250203,000000,68.864,71.21,67.625,71.08,1765803,0
+DAY.US,D,20250204,000000,71.08,72.28,70.8,71.74,2304931,0
+DAY.US,D,20250205,000000,67.38,68.1,63.07,66,6239568,0
+DAY.US,D,20250206,000000,66.605,67.19,64.72,65.67,2828958,0
+DAY.US,D,20250207,000000,66.055,67.3,64.57,65.03,1522820,0
+DAY.US,D,20250210,000000,65.65,66.75,65.06,65.76,1648543,0
+DAY.US,D,20250211,000000,65.52,65.76,64.8995,65.25,1019350,0
+DAY.US,D,20250212,000000,64.52,64.92,63.5,64.81,1707899,0
+DAY.US,D,20250213,000000,64.76,66.68,64.53,66.68,1762481,0
+DAY.US,D,20250214,000000,66.99,67.65,66.29,66.42,1344575,0
+DAY.US,D,20250218,000000,66.4,67.72,66.4,67.68,1873140,0
+DAY.US,D,20250219,000000,67.03,68.28,66.71,68.27,1543256,0
+DAY.US,D,20250220,000000,68.49,68.79,66.99,67.28,1076228,0
+DAY.US,D,20250221,000000,67.285,67.64,64.56,64.65,2006796,0
+DAY.US,D,20250224,000000,64.795,64.99,63.17,64.43,1672690,0
+DAY.US,D,20250225,000000,64.3,64.46,62.885,62.96,1602528,0
+DAY.US,D,20250226,000000,63.085,64.49,62.38,62.6,1472706,0
+DAY.US,D,20250227,000000,62.64,62.95,61.62,61.64,1734437,0
+DAY.US,D,20250228,000000,61.625,62.01,60.82,61.99,2293883,0
+DAY.US,D,20250303,000000,58.96,61.25,57.44,59.42,3235417,0
+DAY.US,D,20250304,000000,59.24,59.24,56.87,57.07,2685765,0
+DAY.US,D,20250305,000000,56.855,57.87,56.63,57.23,2627023,0
+DAY.US,D,20250306,000000,56.1,56.8,54.47,54.67,2534517,0
+DAY.US,D,20250307,000000,55.215,55.92,53.76,55.42,2975522,0
+DAY.US,D,20250310,000000,54.28,55.88,53.98,54.71,3205772,0
+DAY.US,D,20250311,000000,54.43,55.03,53.32,53.72,2799202,0
+DAY.US,D,20250312,000000,53.9,54.845,53.27,53.33,1392832,0
+DAY.US,D,20250313,000000,52.915,52.915,51.51,52.18,2096452,0
+DAY.US,D,20250314,000000,52.835,55.53,52.81,55.39,3099340,0
+DAY.US,D,20250317,000000,55.35,57.29,55.23,56.94,2417968,0
+DAY.US,D,20250318,000000,56.27,57.3,56.27,57.13,2122998,0
+DAY.US,D,20250319,000000,57.26,58.16,57.03,57.67,1951394,0
+DAY.US,D,20250320,000000,57.63,58.05,57.15,57.64,1855199,0
+DAY.US,D,20250321,000000,56.98,58.51,56.57,58.5,4719827,0
+DAY.US,D,20250324,000000,59.01,60.54,59.01,60.16,2745175,0
+DAY.US,D,20250325,000000,60.155,60.72,59.73,60.2,1690085,0
+DAY.US,D,20250326,000000,59.86,60.5,59.44,59.67,1363584,0
+DAY.US,D,20250327,000000,59.26,60.155,58.7,59.65,1192028,0
+DAY.US,D,20250328,000000,59.09,59.79,57.97,58.31,1361223,0
+DAY.US,D,20250331,000000,57.57,58.715,57.02,58.33,1221806,0
+DAY.US,D,20250401,000000,58.12,58.615,57.37,58.34,1048927,0
+DAY.US,D,20250402,000000,57.82,59.51,57.4,59.3,1249627,0
+DAY.US,D,20250403,000000,56.925,57.065,55.28,56.26,2170704,0
+DAY.US,D,20250404,000000,55.15,55.28,50.54,51.49,3276122,0
+DAY.US,D,20250407,000000,50.595,53.31,48.005,51.24,3123824,0
+DAY.US,D,20250408,000000,53.01,53.35,48.66,49.33,1971360,0
+DAY.US,D,20250409,000000,49.425,56.345,48.815,56.22,2171706,0
+DAY.US,D,20250410,000000,55.49,55.49,52.755,54.12,1291525,0
+DAY.US,D,20250411,000000,54.12,55.24,53.27,55.09,1284798,0
+DAY.US,D,20250414,000000,56.21,56.93,55.27,56.16,1664407,0
+DAY.US,D,20250415,000000,56.085,56.965,55.62,55.81,1549115,0
+DAY.US,D,20250416,000000,55.425,56.1,54.4285,55,1866535,0
+DAY.US,D,20250417,000000,55.185,55.215,54.12,54.15,1549927,0
+DAY.US,D,20250421,000000,53.4,53.645,51.98,52.33,1341296,0
+DAY.US,D,20250422,000000,52.905,53.855,52.5,53.58,3035249,0
+DAY.US,D,20250423,000000,54.13,56.805,54.13,55.57,2316211,0
+DAY.US,D,20250424,000000,55.48,57.45,55.44,57.27,1543095,0
+DAY.US,D,20250425,000000,56.85,57.97,56.63,57.81,1232792,0
+DAY.US,D,20250428,000000,57.84,58.39,56.73,57.26,1065281,0
+DAY.US,D,20250429,000000,56.915,57.8,56.75,57.35,1043992,0
+DAY.US,D,20250430,000000,56.197,58.02,55.54,57.87,1489478,0
+DAY.US,D,20250501,000000,58.385,59.56,57.7,58.62,1274171,0
+DAY.US,D,20250502,000000,59.425,60.16,58.81,58.85,1712883,0
+DAY.US,D,20250505,000000,58.41,59.66,58.31,58.4,1209398,0
+DAY.US,D,20250506,000000,57.905,59.46,57.46,58.19,3380962,0
+DAY.US,D,20250507,000000,54.69,55.5,51.89,54.44,4825032,0
+DAY.US,D,20250508,000000,54.925,59.4,54.51,58.33,4323780,0
+DAY.US,D,20250509,000000,58.44,58.78,56.48,56.71,2943663,0
+DAY.US,D,20250512,000000,58.98,59.65,57.9716,59.6,1892245,0
+DAY.US,D,20250513,000000,59.6,60.02,59.11,59.26,1536494,0
+DAY.US,D,20250514,000000,59,59.72,58.61,59.37,2683871,0
+DAY.US,D,20250515,000000,58.87,59.49,58.285,59.13,1581571,0
+DAY.US,D,20250516,000000,59.23,60.07,58.67,60.05,1067075,0
+DAY.US,D,20250519,000000,59.36,59.83,59.0032,59.54,1268072,0
+DAY.US,D,20250520,000000,58.6404,59.29,58.21,58.83,1108150,0
+DAY.US,D,20250521,000000,57.89,58.91,57.47,57.55,1482841,0
+DAY.US,D,20250522,000000,57.35,58.7,56.97,58.35,1257152,0
+DAY.US,D,20250523,000000,57.225,57.73,56.885,57.23,1059142,0
+DAY.US,D,20250527,000000,57.96,58.68,56.25,58.43,1537333,0
+DAY.US,D,20250528,000000,58.455,58.735,57.6,57.68,1375590,0
+DAY.US,D,20250529,000000,57.91,58.19,56.97,57.7,1116186,0
+DAY.US,D,20250530,000000,58.12,59.28,57.43,59.08,11998451,0
+DAY.US,D,20250602,000000,59.315,59.315,57.7,58.23,1463604,0
+DAY.US,D,20250603,000000,58.205,59.0665,57.47,58.94,2199633,0
+DAY.US,D,20250604,000000,59.01,59.98,58.7,59.9,1436978,0
+DAY.US,D,20250605,000000,60,60.7,58.86,59.18,1496100,0
+DAY.US,D,20250606,000000,60.17,60.43,59.64,60.42,1103853,0
+DAY.US,D,20250609,000000,60.74,60.8,58.84,59.16,1158073,0
+DAY.US,D,20250610,000000,59.45,60.54,59.36,59.91,1634232,0
+DAY.US,D,20250611,000000,59.75,61.14,59.75,60.65,1653651,0
+DAY.US,D,20250612,000000,60.71,60.755,59.41,59.59,1245686,0
+DAY.US,D,20250613,000000,58,58.47,56.675,57.08,2114883,0
+DAY.US,D,20250616,000000,57.63,58.765,57.16,58.36,1590323,0
+DAY.US,D,20250617,000000,57.895,58.05,56.69,56.87,1688724,0
+DAY.US,D,20250618,000000,57.065,57.44,56,56.24,1714847,0
+DAY.US,D,20250620,000000,56.32,56.91,56.08,56.57,2308529,0
+DAY.US,D,20250623,000000,56.5,57.285,55.845,57.16,1161760,0
+DAY.US,D,20250624,000000,57.84,58.22,57.25,57.75,1756245,0
+DAY.US,D,20250625,000000,57.765,57.95,54.64,55,2450485,0
+DAY.US,D,20250626,000000,55.34,55.52,54.48,55.12,3089316,0
+DAY.US,D,20250627,000000,55.355,55.68,54.36,55.14,3514173,0
+DAY.US,D,20250630,000000,54.88,55.87,54.5,55.39,1829279,0
+DAY.US,D,20250701,000000,55.04,56.55,54.81,56.46,2253527,0
+DAY.US,D,20250702,000000,56.46,56.72,54.605,55.5,1255223,0
+DAY.US,D,20250703,000000,56,57.28,55.92,57.27,784116,0
+DAY.US,D,20250707,000000,57,57.29,56.085,56.6,974446,0
+DAY.US,D,20250708,000000,57.57,58.28,57.12,58.1,1241015,0
+DAY.US,D,20250709,000000,58.33,59.19,58.05,59.06,1362226,0
+DAY.US,D,20250710,000000,58.915,58.98,57.85,58.27,1165467,0
+DAY.US,D,20250711,000000,57.985,57.985,55.07,55.25,1411421,0
+DAY.US,D,20250714,000000,55.18,55.88,54.77,54.88,1506980,0
+DAY.US,D,20250715,000000,54.89,55.295,54.12,54.24,1469469,0
+DAY.US,D,20250716,000000,54.555,55.8,53.93,55.33,1869327,0
+DAY.US,D,20250717,000000,55.585,57.88,55.58,57.63,1493882,0
+DAY.US,D,20250718,000000,58,58.26,56.86,58.25,1281965,0
+DAY.US,D,20250721,000000,58.44,58.94,57.34,57.4,930697,0
+DAY.US,D,20250722,000000,57.64,58.81,57.09,58.39,1279511,0
+DAY.US,D,20250723,000000,58.46,59.3,57.845,59.21,1301911,0
+DAY.US,D,20250724,000000,59.18,59.63,58.99,59.41,927555,0
+DAY.US,D,20250725,000000,59.42,60.03,59.03,60,912812,0
+DAY.US,D,20250728,000000,60.14,60.435,58.96,58.96,1610208,0
+DAY.US,D,20250729,000000,59.375,59.58,58.445,59.49,1009499,0
+DAY.US,D,20250730,000000,57.1,59.57,56.81,59,1761417,0
+DAY.US,D,20250731,000000,58.76,59.41,57.47,57.67,1450136,0
+DAY.US,D,20250801,000000,57.58,57.8,54.42,55.27,1804926,0
+DAY.US,D,20250804,000000,55.61,55.84,54.76,55.14,1456995,0
+DAY.US,D,20250805,000000,55.325,55.47,53.01,53.21,3373448,0
+DAY.US,D,20250806,000000,52.97,54.05,50.74,53.4,5072929,0
+DAY.US,D,20250807,000000,54.77,55.51,51.34,52.8,2287870,0
+DAY.US,D,20250808,000000,52.75,52.75,50.925,51.17,1994402,0
+DAY.US,D,20250811,000000,51.535,51.9499,49.65,49.92,1438515,0
+DAY.US,D,20250812,000000,50.24,51.83,49.98,51.56,2009464,0
+DAY.US,D,20250813,000000,51.775,53.44,51.5,53.43,1964534,0
+DAY.US,D,20250814,000000,52.97,54.12,52.39,53.41,2619196,0
+DAY.US,D,20250815,000000,53.57,53.66,52.29,52.88,2161226,0
+DAY.US,D,20250818,000000,65.95,68.29,64.7277,66.62,11383288,0
+DAY.US,D,20250819,000000,66.35,66.57,65.11,65.47,4030500,0
+DAY.US,D,20250820,000000,67.625,68,66.97,67.4,5528240,0
+DAY.US,D,20250821,000000,68.5,69.025,68.41,69,13085037,0
+DAY.US,D,20250822,000000,69,69.4,68.8501,69.2,5247733,0
+DAY.US,D,20250825,000000,68.83,69.6,68.83,69.49,2490119,0
+DAY.US,D,20250826,000000,69.49,69.81,69.35,69.57,1721139,0
+DAY.US,D,20250827,000000,69.525,69.68,69.49,69.55,1601550,0
+DAY.US,D,20250828,000000,69.6,69.85,69.53,69.7,2971682,0
+DAY.US,D,20250829,000000,69.655,69.82,69.48,69.77,1637523,0
+DAY.US,D,20250902,000000,69.47,69.81,69.22,69.5,1927567,0
+DAY.US,D,20250903,000000,69.57,69.7,69.26,69.54,1344046,0
+DAY.US,D,20250904,000000,69.455,69.69,69.36,69.55,1408973,0
+DAY.US,D,20250905,000000,69.575,69.68,68.77,69,2868018,0
+DAY.US,D,20250908,000000,69.1,69.37,68.87,69.34,2477098,0
+DAY.US,D,20250909,000000,69.18,69.26,68.87,68.9,1642158,0
+DAY.US,D,20250910,000000,69.005,69.17,68.84,68.89,1929683,0
+DAY.US,D,20250911,000000,69.015,69.13,68.87,69.02,1885901,0
+DAY.US,D,20250912,000000,69.07,69.15,68.88,68.99,1302397,0
+DAY.US,D,20250915,000000,68.97,69.2,68.9,68.91,1264701,0
+DAY.US,D,20250916,000000,68.96,69.095,68.91,69.07,883941,0
+DAY.US,D,20250917,000000,69.08,69.27,68.41,68.41,3668737,0
+DAY.US,D,20250918,000000,68.9,69.14,68.81,68.95,1367127,0
+DAY.US,D,20250919,000000,68.88,68.925,68.76,68.8,2993779,0
+DAY.US,D,20250922,000000,68.85,69.02,68.71,68.75,7705936,0
+DAY.US,D,20250923,000000,68.83,68.87,68.75,68.82,6395427,0
+DAY.US,D,20250924,000000,68.81,68.89,68.75,68.83,4025001,0
+DAY.US,D,20250925,000000,68.815,68.9,68.78,68.85,1276824,0
+DAY.US,D,20250926,000000,68.88,68.94,68.85,68.86,733342,0
+DAY.US,D,20250929,000000,68.905,68.95,68.81,68.83,2101102,0
+DAY.US,D,20250930,000000,68.88,68.94,68.85,68.89,1109488,0
+DAY.US,D,20251001,000000,68.89,69,68.87,68.95,979611,0
+DAY.US,D,20251002,000000,68.9,69.01,68.88,68.99,804619,0
+DAY.US,D,20251003,000000,68.97,69.05,68.92,68.96,975194,0
+DAY.US,D,20251006,000000,69.05,69.22,69,69.01,1240918,0
+DAY.US,D,20251007,000000,69.06,69.1,68.97,68.99,3873445,0
+DAY.US,D,20251008,000000,69.1,69.1,68.385,68.61,3210237,0
+DAY.US,D,20251009,000000,68.46,68.575,68.1453,68.52,2895392,0
+DAY.US,D,20251010,000000,68.41,68.46,68,68.11,2475505,0
+DAY.US,D,20251013,000000,68.2,68.41,68.15,68.38,1481248,0
+DAY.US,D,20251014,000000,68.26,68.4,68.15,68.2,2008237,0
+DAY.US,D,20251015,000000,68.325,68.35,68.17,68.28,1329224,0
+DAY.US,D,20251016,000000,68.3,68.35,68.11,68.32,2392321,0
+DAY.US,D,20251017,000000,68.24,68.34,68.2,68.26,2002099,0
+DAY.US,D,20251020,000000,68.3,68.435,68.195,68.28,1531835,0
+DAY.US,D,20251021,000000,68.33,68.49,68.25,68.34,3785881,0
+DAY.US,D,20251022,000000,68.33,68.55,68.33,68.5,2490783,0
+DAY.US,D,20251023,000000,68.54,68.55,68.45,68.5,2890183,0
+DAY.US,D,20251024,000000,68.55,68.59,68.47,68.48,1175893,0
+DAY.US,D,20251027,000000,68.55,68.585,68.41,68.45,2123258,0
+DAY.US,D,20251028,000000,68.45,68.5,68.395,68.4,2195334,0
+DAY.US,D,20251029,000000,68.37,68.45,68.31,68.36,3701608,0
+DAY.US,D,20251030,000000,68.405,68.58,68.3,68.45,3162554,0
+DAY.US,D,20251031,000000,68.8,68.98,68.68,68.74,8343366,0
+DAY.US,D,20251103,000000,68.42,68.81,68.42,68.69,2116827,0
+DAY.US,D,20251104,000000,68.69,68.84,68.61,68.61,2995585,0
+DAY.US,D,20251105,000000,68.7,68.8,68.53,68.54,7780633,0
+DAY.US,D,20251106,000000,68.53,68.69,68.39,68.52,5372121,0
+DAY.US,D,20251107,000000,68.57,68.6,68.335,68.35,3595343,0
+DAY.US,D,20251110,000000,68.58,68.69,68.44,68.6,4264696,0
+DAY.US,D,20251111,000000,68.65,68.8,68.6,68.8,2896096,0
+DAY.US,D,20251112,000000,68.8,69.17,68.71,68.99,5529193,0
+DAY.US,D,20251113,000000,68.93,68.985,68.86,68.91,2130839,0
+DAY.US,D,20251114,000000,68.87,69.07,68.84,69,1842365,0
+DAY.US,D,20251117,000000,69.03,69.06,68.795,68.83,2167362,0
+DAY.US,D,20251118,000000,68.9,69.02,68.8,68.97,3030868,0
+DAY.US,D,20251119,000000,68.87,69.08,68.87,68.97,2886653,0
+DAY.US,D,20251120,000000,69.1,69.12,68.84,68.87,3561659,0
+DAY.US,D,20251121,000000,68.95,68.98,68.81,68.85,2365555,0
+DAY.US,D,20251124,000000,68.9,69.05,68.87,68.95,2160427,0
+DAY.US,D,20251125,000000,69,69.13,69,69.07,2314097,0
+DAY.US,D,20251126,000000,69.01,69.11,68.98,69,2576525,0
+DAY.US,D,20251128,000000,69.07,69.1,69.02,69.1,1190724,0
+DAY.US,D,20251201,000000,69.04,69.195,69.01,69.12,3091376,0
+DAY.US,D,20251202,000000,69.15,69.24,69.11,69.11,2339618,0
+DAY.US,D,20251203,000000,69.18,69.2,69.09,69.1,3621940,0
+DAY.US,D,20251204,000000,69.15,69.18,69.08,69.11,6982152,0
+DAY.US,D,20251205,000000,69.11,69.15,68.98,69.07,5955847,0
+DAY.US,D,20251208,000000,69.07,69.145,68.95,69.03,2384391,0
+DAY.US,D,20251209,000000,69.04,69.07,68.905,68.95,4124348,0
+DAY.US,D,20251210,000000,68.96,69.285,68.91,69.15,10085075,0
+DAY.US,D,20251211,000000,69.15,69.225,69.12,69.16,3300202,0
+DAY.US,D,20251212,000000,69.17,69.265,69.145,69.26,2394279,0
+DAY.US,D,20251215,000000,69.3,69.41,69.26,69.29,5098483,0
+DAY.US,D,20251216,000000,69.35,69.38,69.19,69.2,2689838,0
+DAY.US,D,20251217,000000,69.24,69.35,69.21,69.22,2746124,0
+DAY.US,D,20251218,000000,69.32,69.34,69.23,69.27,2542276,0
+DAY.US,D,20251219,000000,69.295,69.335,69.235,69.27,2824825,0
+DAY.US,D,20251222,000000,69.26,69.3,69.06,69.18,1791411,0
+DAY.US,D,20251223,000000,69.18,69.2,69.11,69.14,1778863,0
+DAY.US,D,20251224,000000,69.15,69.16,69.12,69.14,500769,0
+DAY.US,D,20251226,000000,69.15,69.205,69.08,69.16,1098210,0
+DAY.US,D,20251229,000000,69.18,69.24,69.14,69.22,1789233,0
+DAY.US,D,20251230,000000,69.2,69.225,69.19,69.22,2151521,0
+DAY.US,D,20251231,000000,69.22,69.24,69.1,69.16,1295413,0
+DAY.US,D,20260102,000000,69.2,69.35,69.19,69.27,1658919,0
+DAY.US,D,20260105,000000,69.2,69.415,69.2,69.34,3468751,0
+DAY.US,D,20260106,000000,69.35,69.51,69.35,69.5,2829990,0
+DAY.US,D,20260107,000000,69.52,69.65,69.335,69.4,9075134,0
+DAY.US,D,20260108,000000,69.45,69.47,69.35,69.43,3720285,0
+DAY.US,D,20260109,000000,69.45,69.46,69.36,69.42,1696927,0
+DAY.US,D,20260112,000000,69.4,69.48,69.4,69.41,2976095,0
+DAY.US,D,20260113,000000,69.45,69.45,69.27,69.35,2631787,0
+DAY.US,D,20260114,000000,69.4,69.405,69.34,69.36,1537726,0
+DAY.US,D,20260115,000000,69.42,69.42,69.25,69.25,2452322,0
+DAY.US,D,20260116,000000,69.26,69.32,69.15,69.16,3980387,0
+DAY.US,D,20260120,000000,69.16,69.22,69,69.02,3514685,0
+DAY.US,D,20260121,000000,69.085,69.16,69.045,69.1,3883533,0
+DAY.US,D,20260122,000000,69.29,69.37,69.16,69.26,2368403,0
+DAY.US,D,20260123,000000,69.27,69.53,69.22,69.42,2625214,0
+DAY.US,D,20260126,000000,69.4,69.55,69.36,69.4,3300680,0
+DAY.US,D,20260127,000000,69.48,69.48,69.29,69.33,2693505,0
+DAY.US,D,20260128,000000,69.38,69.44,69.31,69.36,2461845,0
+DAY.US,D,20260129,000000,69.38,69.38,69.12,69.16,4240040,0
+DAY.US,D,20260130,000000,69.28,69.37,69.01,69.27,7249265,0
+DAY.US,D,20260202,000000,69.35,69.45,68.89,68.92,5683553,0
+DAY.US,D,20260203,000000,69.84,69.86,69.62,69.86,30375290,0
diff --git a/daily/us/nyse stocks/1/db.us.txt b/daily/us/nyse stocks/1/db.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02629e763c04d0beecea6f212dccd5c999f508a3
--- /dev/null
+++ b/daily/us/nyse stocks/1/db.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DB.US,D,20050225,000000,62.5471,63.239,62.4472,63.1329,104473.31615271,0
+DB.US,D,20050228,000000,62.6858,62.755,62.0473,62.3465,84592.642538862,0
+DB.US,D,20050301,000000,62.2709,62.7865,62.0851,62.5699,133093.54939582,0
+DB.US,D,20050302,000000,62.3393,62.8007,62.2472,62.6166,97704.262661154,0
+DB.US,D,20050303,000000,63.4784,63.5794,62.363,62.7787,118008.00211823,0
+DB.US,D,20050304,000000,64.0029,64.5414,63.9625,64.3791,126891.24448669,0
+DB.US,D,20050307,000000,63.7398,64.2791,63.6626,63.9257,89388.909214316,0
+DB.US,D,20050308,000000,64.5414,64.8649,64.2634,64.3634,91925.023595248,0
+DB.US,D,20050309,000000,64.6105,64.9018,64.4791,64.4939,99256.264312435,0
+DB.US,D,20050310,000000,65.057,65.4648,64.7175,65.2868,135207.73827273,0
+DB.US,D,20050311,000000,65.8883,66.2567,65.5332,65.6261,110253.69555782,0
+DB.US,D,20050314,000000,65.3113,65.4648,65.1411,65.4481,51179.563637899,0
+DB.US,D,20050315,000000,66.0181,66.0865,65.1866,65.1946,85721.578346921,0
+DB.US,D,20050316,000000,64.5018,64.5175,63.7933,63.9091,108703.97458493,0
+DB.US,D,20050317,000000,63.7556,63.995,63.41,63.8337,101230.19146774,0
+DB.US,D,20050318,000000,63.5408,63.902,63.2786,63.6626,110958.42518345,0
+DB.US,D,20050321,000000,63.1628,63.1628,62.4164,62.5637,95309.550341027,0
+DB.US,D,20050322,000000,62.463,63.1716,62.0622,62.0929,137604.73127125,0
+DB.US,D,20050323,000000,61.2861,61.4545,61.0004,61.1625,238836.0630782,0
+DB.US,D,20050324,000000,61.3485,61.6624,61.2545,61.3616,118008.00211823,0
+DB.US,D,20050328,000000,61.3616,61.3782,60.8846,61.1378,45538.305615202,0
+DB.US,D,20050329,000000,61.116,61.6466,61.1002,61.1002,140988.11767784,0
+DB.US,D,20050330,000000,61.1002,61.9475,61.0537,61.6238,95731.47584505,0
+DB.US,D,20050331,000000,61.5772,61.6386,60.9853,61.1378,95169.28861942,0
+DB.US,D,20050401,000000,62.2095,62.4078,61.1782,61.4238,180042.4546015,0
+DB.US,D,20050404,000000,60.9933,61.3537,60.5531,61.2931,98691.796408406,0
+DB.US,D,20050405,000000,61.0318,61.2773,60.9153,61.2089,67394.046723555,0
+DB.US,D,20050406,000000,61.1002,61.6167,61.0004,61.2773,78954.805533765,0
+DB.US,D,20050407,000000,61.3396,61.9552,61.2931,61.7614,159738.71514443,0
+DB.US,D,20050408,000000,61.6386,62.1692,61.4625,61.6466,57099.064425411,0
+DB.US,D,20050411,000000,62.3465,62.6085,62.178,62.278,91080.032248004,0
+DB.US,D,20050412,000000,61.2089,61.8228,60.9607,61.6939,221070.71868046,0
+DB.US,D,20050413,000000,61.9387,62.2394,61.6386,61.7088,264212.03129714,0
+DB.US,D,20050414,000000,62.0702,62.1543,61.5712,61.7088,125057.57905299,0
+DB.US,D,20050415,000000,61.0318,61.2466,60.0777,60.0777,117866.60005741,0
+DB.US,D,20050418,000000,59.8235,60.0698,59.6534,59.9085,136055.01029837,0
+DB.US,D,20050419,000000,59.2999,59.3533,58.8843,59.2455,245884.49967376,0
+DB.US,D,20050420,000000,59.1386,59.2149,58.515,58.5914,115611.0091197,0
+DB.US,D,20050421,000000,59.0833,59.292,58.6528,59.2,133516.61523905,0
+DB.US,D,20050422,000000,59.1833,59.2384,58.53,58.8912,140143.12633059,0
+DB.US,D,20050425,000000,58.9298,59.592,58.8992,59.592,74725.287440742,0
+DB.US,D,20050426,000000,59.0912,59.5849,58.7922,59.0386,124775.91527058,0
+DB.US,D,20050427,000000,58.3607,58.9983,58.1073,58.707,126467.03830427,0
+DB.US,D,20050428,000000,58.8843,59.3069,58.7228,58.9219,197243.3310952,0
+DB.US,D,20050429,000000,58.7228,58.7228,57.5906,58.116,217968.9960563,0
+DB.US,D,20050502,000000,57.9837,58.045,57.568,58.0065,210496.35327831,0
+DB.US,D,20050503,000000,57.5987,58.0827,57.2751,57.66,219802.66148999,0
+DB.US,D,20050504,000000,58.0521,58.9298,57.975,58.7228,243486.36633604,0
+DB.US,D,20050505,000000,59.007,59.4761,58.7378,59.114,113212.87578198,0
+DB.US,D,20050506,000000,58.707,58.8299,58.4441,58.4441,123789.52186253,0
+DB.US,D,20050509,000000,58.1529,58.3379,57.8301,58.3379,84310.978756447,0
+DB.US,D,20050510,000000,56.5743,56.7515,56.2902,56.4445,204151.50596917,0
+DB.US,D,20050511,000000,56.8603,56.9822,56.4279,56.9068,264072.90991472,0
+DB.US,D,20050512,000000,56.3911,56.4823,55.6597,55.8361,157906.19004992,0
+DB.US,D,20050513,000000,55.0134,55.3967,54.5583,55.2828,743859.22494803,0
+DB.US,D,20050516,000000,55.2511,55.5905,55.1818,55.536,270416.61688467,0
+DB.US,D,20050517,000000,55.2581,55.7212,54.9968,55.5905,269853.28931984,0
+DB.US,D,20050518,000000,55.6289,56.5129,55.5905,56.4209,192310.22371575,0
+DB.US,D,20050519,000000,54.9583,55.2828,54.8977,55.2055,125480.64489622,0
+DB.US,D,20050520,000000,54.952,55.2828,54.8127,55.1818,277748.99794105,0
+DB.US,D,20050523,000000,55.4678,55.744,55.3441,55.7125,155652.87979061,0
+DB.US,D,20050524,000000,55.1364,55.4055,55.0046,55.2669,123223.9136193,0
+DB.US,D,20050525,000000,55.1818,55.3598,55.0441,55.3598,94885.344158606,0
+DB.US,D,20050526,000000,55.3598,55.4282,55.081,55.2213,99679.330155658,0
+DB.US,D,20050527,000000,55.651,55.936,55.4361,55.6747,121392.528864,0
+DB.US,D,20050531,000000,55.4975,55.7518,55.2441,55.2669,93194.221124916,0
+DB.US,D,20050601,000000,55.1135,56.0596,55.074,55.7895,118149.40417903,0
+DB.US,D,20050602,000000,55.8518,56.3991,55.7125,56.2834,97421.458539538,0
+DB.US,D,20050603,000000,55.7588,55.7825,55.0441,55.0591,77545.34628249,0
+DB.US,D,20050606,000000,55.2906,56.0368,55.081,55.4888,168340.29373047,0
+DB.US,D,20050607,000000,55.6449,56.2439,55.6449,55.8438,102499.38899741,0
+DB.US,D,20050608,000000,55.8895,55.9596,55.3046,55.3115,97140.935096324,0
+DB.US,D,20050609,000000,55.6054,56.2132,55.4975,55.9825,187799.04184031,0
+DB.US,D,20050610,000000,56.4981,56.5129,55.7974,55.9289,52165.957045951,0
+DB.US,D,20050613,000000,55.074,55.7518,54.952,55.4431,59780.001884754,0
+DB.US,D,20050614,000000,55.4809,55.5518,55.2213,55.4888,58370.542633479,0
+DB.US,D,20050615,000000,55.736,55.8975,55.1898,55.5905,109692.64867139,0
+DB.US,D,20050616,000000,55.5291,55.5905,55.1432,55.536,127454.57205152,0
+DB.US,D,20050617,000000,56.1604,56.7453,56.1123,56.7297,61613.66731845,0
+DB.US,D,20050620,000000,55.5825,56.0448,55.2441,55.8438,110113.43383621,0
+DB.US,D,20050621,000000,55.5976,56.1737,55.4125,55.9596,107010.57087284,0
+DB.US,D,20050622,000000,55.9676,56.1061,55.6913,55.7825,83040.64088758,0
+DB.US,D,20050623,000000,55.3748,55.7212,54.9583,54.9662,106023.03712559,0
+DB.US,D,20050624,000000,54.7346,54.8749,54.5749,54.59,80080.320324224,0
+DB.US,D,20050627,000000,54.6206,54.7126,54.3049,54.4373,113921.02642521,0
+DB.US,D,20050628,000000,54.0356,54.681,54.0209,54.6127,94320.876254576,0
+DB.US,D,20050629,000000,54.9897,55.3195,54.7661,55.0441,87554.103441419,0
+DB.US,D,20050630,000000,55.4975,55.7054,55.2511,55.2511,90655.826065582,0
+DB.US,D,20050701,000000,55.5432,55.8142,55.2213,55.3195,90655.826065582,0
+DB.US,D,20050705,000000,54.7661,55.3511,54.6127,55.2828,68097.636009992,0
+DB.US,D,20050706,000000,55.5739,55.6747,55.3669,55.3669,81917.406775521,0
+DB.US,D,20050707,000000,54.1664,54.9662,54.105,54.952,171443.15669384,0
+DB.US,D,20050708,000000,54.4039,55.4431,54.2435,55.4431,115045.40087647,0
+DB.US,D,20050711,000000,56.1202,56.598,56.0982,56.4604,105036.64371754,0
+DB.US,D,20050712,000000,56.8822,57.66,56.8742,57.5768,137323.06748884,0
+DB.US,D,20050713,000000,57.6075,57.9837,57.4523,57.6995,198230.86484246,0
+DB.US,D,20050714,000000,58.8692,59.1674,58.7378,59.0534,258291.39017042,0
+DB.US,D,20050715,000000,58.7991,59.2149,58.615,59.1535,94180.614532968,0
+DB.US,D,20050718,000000,58.6676,59.3692,58.5692,58.992,100100.11532048,0
+DB.US,D,20050719,000000,59.2604,59.9374,59.1307,59.9006,137887.53539287,0
+DB.US,D,20050720,000000,59.8691,60.9853,59.6155,60.9074,173276.82212754,0
+DB.US,D,20050721,000000,61.3537,61.6386,60.8469,61.0161,134362.74692549,0
+DB.US,D,20050722,000000,61.3844,61.4396,60.6925,60.9687,137041.40370643,0
+DB.US,D,20050725,000000,60.1311,60.9241,60.0988,60.539,227132.76186799,0
+DB.US,D,20050726,000000,60.2155,60.7381,60.1918,60.7081,38632.411419638,0
+DB.US,D,20050727,000000,61.4308,61.8018,61.1922,61.8018,114624.61571164,0
+DB.US,D,20050728,000000,61.2773,61.9,61.0318,61.7238,94603.68037619,0
+DB.US,D,20050729,000000,61.8702,62.0001,61.3537,61.3537,98552.675025999,0
+DB.US,D,20050801,000000,62.0545,62.1692,61.501,61.6939,48076.700674536,0
+DB.US,D,20050802,000000,61.6693,62.0088,61.4852,61.9709,75287.474666371,0
+DB.US,D,20050803,000000,62.2016,62.4323,62.0851,62.3937,71339.620355763,0
+DB.US,D,20050804,000000,62.6166,62.748,61.7859,61.8544,175952.05789088,0
+DB.US,D,20050805,000000,61.7088,61.7315,60.7381,60.9398,134503.00864709,0
+DB.US,D,20050808,000000,61.4852,61.5246,61.0004,61.0537,123365.31568011,0
+DB.US,D,20050809,000000,61.4238,62.0622,61.3317,62.0622,120685.51855997,0
+DB.US,D,20050810,000000,62.9857,63.3636,62.5471,62.6085,211905.81252958,0
+DB.US,D,20050811,000000,63.0558,63.6021,63.0558,63.3101,870467.66531312,0
+DB.US,D,20050812,000000,62.9549,63.239,62.6858,62.8779,69507.095261267,0
+DB.US,D,20050815,000000,62.0851,62.6085,61.9475,62.5699,131119.62224052,0
+DB.US,D,20050816,000000,62.3393,62.4164,61.5158,61.6238,149447.15386388,0
+DB.US,D,20050817,000000,61.4001,61.6238,61.2001,61.3003,303549.17234241,0
+DB.US,D,20050818,000000,60.4549,60.5925,60.1996,60.4311,337247.33604339,0
+DB.US,D,20050819,000000,61.116,61.886,61.0687,61.6386,338375.13151225,0
+DB.US,D,20050822,000000,62.2709,62.5016,61.886,62.2394,227696.08943281,0
+DB.US,D,20050823,000000,62.4323,62.5471,61.9552,62.2394,231364.56063941,0
+DB.US,D,20050824,000000,61.9387,62.4394,61.7088,61.7088,232772.87955148,0
+DB.US,D,20050825,000000,61.2466,61.6466,61.1625,61.3159,110113.43383621,0
+DB.US,D,20050826,000000,61.3485,61.3695,60.4916,60.5846,136757.45924562,0
+DB.US,D,20050829,000000,60.2067,60.8846,60.0619,60.8469,142681.52138992,0
+DB.US,D,20050830,000000,60.4005,60.531,60.0383,60.5004,172008.76493708,0
+DB.US,D,20050831,000000,60.8073,61.7315,60.7223,61.7019,239399.39064303,0
+DB.US,D,20050901,000000,62.5937,62.8094,62.0622,62.5859,374609.40959416,0
+DB.US,D,20050902,000000,63.3636,63.7933,63.2857,63.41,196961.66731278,0
+DB.US,D,20050906,000000,66.9265,67.6203,66.8038,67.5738,783194.08531491,0
+DB.US,D,20050907,000000,67.372,67.6343,66.8345,67.4719,229955.10138813,0
+DB.US,D,20050908,000000,66.888,67.3422,66.8495,67.1415,128442.10579878,0
+DB.US,D,20050909,000000,67.843,68.2657,67.5807,67.9271,235169.87255001,0
+DB.US,D,20050912,000000,67.3422,67.5421,67.1572,67.2808,131543.82842294,0
+DB.US,D,20050913,000000,65.8953,65.9568,65.3025,65.5173,214021.14174569,0
+DB.US,D,20050914,000000,66.1032,66.1882,65.4332,65.5253,222622.72033174,0
+DB.US,D,20050915,000000,64.9404,65.0332,64.7483,64.9018,149306.89214228,0
+DB.US,D,20050916,000000,65.9654,66.3872,65.541,66.2951,215993.92856179,0
+DB.US,D,20050919,000000,64.964,65.0106,64.7175,64.9018,148886.10697745,0
+DB.US,D,20050920,000000,65.8567,66.396,65.4796,65.5787,171867.36287626,0
+DB.US,D,20050921,000000,64.9719,65.3262,64.4484,64.6641,226851.09808557,0
+DB.US,D,20050922,000000,64.0703,64.4247,63.7556,64.4247,171300.61429383,0
+DB.US,D,20050923,000000,64.0703,64.2791,63.6399,64.0949,164675.24354148,0
+DB.US,D,20050926,000000,65.5332,65.5716,64.9404,65.1631,149873.64072471,0
+DB.US,D,20050927,000000,64.9263,65.0263,64.5334,64.8489,222622.72033174,0
+DB.US,D,20050928,000000,66.203,66.4574,66.033,66.3574,228826.16558007,0
+DB.US,D,20050929,000000,66.396,67.0958,65.7804,66.9967,318070.25171598,0
+DB.US,D,20050930,000000,66.5338,66.7337,66.2496,66.3337,138168.05883609,0
+DB.US,D,20051003,000000,65.8804,66.6494,65.8638,66.2951,151985.54892322,0
+DB.US,D,20051004,000000,66.8196,67.3809,66.6336,66.8563,202318.98087467,0
+DB.US,D,20051005,000000,66.7425,66.9731,65.9654,65.9725,187373.69531868,0
+DB.US,D,20051006,000000,66.0112,66.496,65.7943,66.0952,238127.91243496,0
+DB.US,D,20051007,000000,66.4276,66.5722,65.8953,66.118,101091.07008533,0
+DB.US,D,20051010,000000,66.9731,67.0099,66.2348,66.4276,108000.3852985,0
+DB.US,D,20051011,000000,66.795,66.888,65.9725,66.203,151421.08101919,0
+DB.US,D,20051012,000000,66.0865,66.2644,65.149,65.3113,173558.48590996,0
+DB.US,D,20051013,000000,64.202,64.8245,63.902,64.7632,352470.86436419,0
+DB.US,D,20051014,000000,65.3946,65.8804,64.9097,65.7419,241657.26225914,0
+DB.US,D,20051017,000000,65.5094,65.826,65.4411,65.7103,84029.314974033,0
+DB.US,D,20051018,000000,64.779,64.8088,64.3634,64.3634,123789.52186253,0
+DB.US,D,20051019,000000,63.1936,64.7957,63.0321,64.5334,299179.39252778,0
+DB.US,D,20051020,000000,64.3791,64.4869,63.2628,63.4478,194001.34674944,0
+DB.US,D,20051021,000000,64.1862,64.2634,63.432,63.732,118429.92762225,0
+DB.US,D,20051024,000000,63.9406,65.1104,63.8941,65.0946,259276.64323927,0
+DB.US,D,20051025,000000,65.633,65.941,64.9939,65.3262,225442.77917349,0
+DB.US,D,20051026,000000,65.4025,66.0418,65.3639,65.4954,183001.63482566,0
+DB.US,D,20051027,000000,65.8724,65.8953,65.0106,65.057,115473.02807649,0
+DB.US,D,20051028,000000,65.5489,65.7883,64.8489,65.6419,238695.80135659,0
+DB.US,D,20051031,000000,66.4109,66.6021,66.1882,66.3872,196821.40559118,0
+DB.US,D,20051101,000000,66.318,66.3872,66.033,66.1961,169893.43572097,0
+DB.US,D,20051102,000000,66.3031,67.743,66.3031,67.743,305664.50155852,0
+DB.US,D,20051103,000000,68.1807,68.3042,67.1879,67.3887,487116.41541129,0
+DB.US,D,20051104,000000,67.9965,67.9965,66.6733,67.088,324274.8373035,0
+DB.US,D,20051107,000000,66.6871,66.9265,66.3031,66.8116,186388.44224983,0
+DB.US,D,20051108,000000,66.4329,66.5722,66.1418,66.488,161573.52091733,0
+DB.US,D,20051109,000000,66.4495,67.2344,66.4109,66.9888,130556.29467569,0
+DB.US,D,20051110,000000,67.0495,67.5352,66.6179,67.4519,153958.33573932,0
+DB.US,D,20051111,000000,67.758,68.2516,67.7043,68.2516,126607.30002588,0
+DB.US,D,20051114,000000,68.1507,68.22,67.5957,67.8045,118429.92762225,0
+DB.US,D,20051115,000000,67.8045,68.2516,67.5192,67.8808,122801.98811528,0
+DB.US,D,20051116,000000,67.4106,67.4185,66.6258,66.9484,246450.107917,0
+DB.US,D,20051117,000000,67.4519,68.1576,67.2889,67.9351,174543.7389788,0
+DB.US,D,20051118,000000,67.9965,68.4497,67.5352,68.4497,102781.05277982,0
+DB.US,D,20051121,000000,68.4429,69.0206,68.4429,68.9515,247437.64166426,0
+DB.US,D,20051122,000000,68.605,69.7888,68.2261,69.5583,239399.39064303,0
+DB.US,D,20051123,000000,69.7592,70.3975,69.674,70.3125,348525.29073199,0
+DB.US,D,20051125,000000,70.074,70.074,69.6512,69.9362,208805.23024461,0
+DB.US,D,20051128,000000,70.529,70.529,69.5513,69.7204,187939.30356191,0
+DB.US,D,20051129,000000,70.1678,70.3125,69.6284,69.9748,295653.46372119,0
+DB.US,D,20051130,000000,69.5661,69.9196,68.9733,69.0969,212189.7569904,0
+DB.US,D,20051201,000000,69.7888,70.4201,69.674,70.4201,394486.66219041,0
+DB.US,D,20051202,000000,70.2292,70.6904,69.8739,70.5755,199920.84753694,0
+DB.US,D,20051205,000000,70.5053,70.5588,69.8432,70.3203,196538.60146957,0
+DB.US,D,20051206,000000,70.6904,71.1525,70.4282,70.7509,194001.34674944,0
+DB.US,D,20051207,000000,70.2204,70.2204,69.4592,69.7819,462868.24266121,0
+DB.US,D,20051208,000000,69.6968,70.6062,69.3285,69.9748,200345.05371937,0
+DB.US,D,20051209,000000,69.7968,70.5975,69.7125,70.2818,81067.854071476,0
+DB.US,D,20051212,000000,71.0666,71.2201,70.7053,70.8666,159317.9299796,0
+DB.US,D,20051213,000000,70.2134,70.828,69.8975,70.551,205985.17140287,0
+DB.US,D,20051214,000000,69.5425,69.7204,69.3206,69.659,288040.5592216,0
+DB.US,D,20051215,000000,68.6585,69.0882,68.2569,68.9655,259701.9897609,0
+DB.US,D,20051216,000000,69.9748,70.3659,69.8739,70.0117,163547.44807262,0
+DB.US,D,20051219,000000,69.5425,69.6661,69.2197,69.2197,146064.90779651,0
+DB.US,D,20051220,000000,68.9655,69.0514,68.5349,68.7971,211483.88702555,0
+DB.US,D,20051221,000000,68.905,69.3978,68.7208,69.1899,174262.07519639,0
+DB.US,D,20051222,000000,69.1583,69.674,69.1276,69.5661,110253.69555782,0
+DB.US,D,20051223,000000,69.4978,69.7047,69.3505,69.4503,271546.69303193,0
+DB.US,D,20051227,000000,69.7888,69.9898,69.2117,69.2968,97281.196817932,0
+DB.US,D,20051228,000000,70.0591,70.1747,69.4503,69.5741,109970.8914362,0
+DB.US,D,20051229,000000,69.1899,69.4741,69.1356,69.1356,68943.767696437,0
+DB.US,D,20051230,000000,68.4963,68.8348,68.22,68.705,50333.431951455,0
+DB.US,D,20060103,000000,69.4425,70.7816,68.9279,70.5431,363048.65078395,0
+DB.US,D,20060104,000000,71.5137,71.8989,71.2139,71.8909,279017.05513152,0
+DB.US,D,20060105,000000,71.3962,71.7593,71.1525,71.5524,372774.60382126,0
+DB.US,D,20060106,000000,71.991,72.9371,71.9444,72.8836,264072.90991472,0
+DB.US,D,20060109,000000,72.6915,72.6977,72.2514,72.5293,158893.72379718,0
+DB.US,D,20060110,000000,72.3444,72.8528,72.283,72.6372,300588.85177906,0
+DB.US,D,20060111,000000,74.2376,74.6462,74.0613,74.2998,355431.18492755,0
+DB.US,D,20060112,000000,73.9455,74.2683,73.4922,73.5921,268724.35351177,0
+DB.US,D,20060113,000000,73.3835,73.5458,72.9757,73.5458,197101.9290344,0
+DB.US,D,20060117,000000,72.2908,72.63,72.2215,72.4442,169610.63159935,0
+DB.US,D,20060118,000000,71.7366,72.0145,71.1217,71.7067,252087.94492209,0
+DB.US,D,20060119,000000,72.0067,72.5371,71.8673,72.1671,163686.56945504,0
+DB.US,D,20060120,000000,72.8601,72.8985,70.8815,70.928,189771.82865641,0
+DB.US,D,20060123,000000,71.5593,72.2461,71.2745,71.9215,214301.66518891,0
+DB.US,D,20060124,000000,71.8602,71.9672,71.2437,71.6821,171584.55875465,0
+DB.US,D,20060125,000000,72.1909,72.3374,71.6821,72.0987,195975.27390474,0
+DB.US,D,20060126,000000,73.7605,74.2376,73.5983,74.092,166508.90897518,0
+DB.US,D,20060127,000000,74.5375,74.8611,74.0842,74.4392,156216.20735544,0
+DB.US,D,20060130,000000,75.253,75.4381,74.7453,75.2075,121530.50990721,0
+DB.US,D,20060131,000000,75.3855,76.4081,75.1846,76.2001,167495.30238324,0
+DB.US,D,20060201,000000,76.2001,77.3937,76.115,76.8473,366853.96269455,0
+DB.US,D,20060202,000000,75.5231,75.9308,74.9145,74.9996,182017.522096,0
+DB.US,D,20060203,000000,73.4001,74.3147,73.2826,73.8683,264777.63954037,0
+DB.US,D,20060206,000000,74.9373,75.1162,74.6146,74.8393,291425.08596737,0
+DB.US,D,20060207,000000,75.5231,75.9932,75.1232,75.3461,243065.58117122,0
+DB.US,D,20060208,000000,75.4152,76.5999,75.2075,76.3851,191322.6899685,0
+DB.US,D,20060209,000000,76.4773,77.0701,76.4614,76.5386,188644.03318756,0
+DB.US,D,20060210,000000,76.401,76.6307,75.253,75.5153,207114.10721093,0
+DB.US,D,20060213,000000,75.253,76.1011,75.2312,75.8617,98410.132625991,0
+DB.US,D,20060214,000000,76.2159,76.9157,75.8775,76.9157,170173.95916418,0
+DB.US,D,20060215,000000,75.9308,76.5545,75.1846,75.7231,267739.10044293,0
+DB.US,D,20060216,000000,76.094,76.9928,76.0229,76.8167,131684.09014455,0
+DB.US,D,20060217,000000,77.0008,77.3086,76.8228,77.256,111099.82724426,0
+DB.US,D,20060221,000000,78.0163,78.4932,77.6323,77.9162,187656.4994403,0
+DB.US,D,20060222,000000,77.6173,79.2333,77.5542,79.1642,275493.40700333,0
+DB.US,D,20060223,000000,79.7254,80.3647,79.2712,79.7561,205843.76934206,0
+DB.US,D,20060224,000000,79.7561,79.9631,79.564,79.7718,84310.978756447,0
+DB.US,D,20060227,000000,79.0098,79.7482,78.8555,79.4789,105176.90543915,0
+DB.US,D,20060228,000000,78.8397,79.0168,78.0768,78.5555,196400.62042636,0
+DB.US,D,20060301,000000,79.2019,80.1726,79.1089,80.1726,167353.90032243,0
+DB.US,D,20060302,000000,79.3554,79.9113,78.5555,79.8412,192591.88749816,0
+DB.US,D,20060303,000000,79.0098,79.1413,78.3934,78.6714,310458.48755558,0
+DB.US,D,20060306,000000,78.5249,78.5249,77.548,77.6638,304678.10815048,0
+DB.US,D,20060307,000000,76.123,76.4229,75.7774,75.8924,262239.24448103,0
+DB.US,D,20060308,000000,75.739,76.3615,75.3925,75.9616,167495.30238324,0
+DB.US,D,20060309,000000,76.3405,76.7,75.9308,75.9308,229529.75486651,0
+DB.US,D,20060310,000000,76.9701,78.8634,76.9701,78.8021,270839.68272788,0
+DB.US,D,20060313,000000,79.0879,79.3019,78.8942,79.0246,131402.42636214,0
+DB.US,D,20060314,000000,79.4719,80.7303,79.3721,80.5602,165945.58141035,0
+DB.US,D,20060315,000000,80.6181,80.8777,79.7868,80.7155,136619.47820241,0
+DB.US,D,20060316,000000,80.8189,81.2486,80.6743,80.9424,163125.5225686,0
+DB.US,D,20060317,000000,82.2071,82.216,81.4907,81.9774,165945.58141035,0
+DB.US,D,20060320,000000,82.6605,82.7754,82.0993,82.4457,131262.16464052,0
+DB.US,D,20060321,000000,81.6379,81.8967,80.8934,80.8934,140847.85595623,0
+DB.US,D,20060322,000000,80.69,81.5654,80.69,81.4432,108703.97458493,0
+DB.US,D,20060323,000000,81.2645,81.4907,80.1876,80.3181,94463.418654583,0
+DB.US,D,20060324,000000,80.3034,81.0066,79.9253,80.8601,120545.25683836,0
+DB.US,D,20060327,000000,80.4182,80.5444,79.7718,80.156,93334.482846524,0
+DB.US,D,20060328,000000,79.7482,80.156,78.7861,78.987,180183.8566623,0
+DB.US,D,20060329,000000,79.3177,80.2489,79.0791,80.141,137323.06748884,0
+DB.US,D,20060330,000000,80.7225,81.7914,80.7225,81.4995,199501.20271132,0
+DB.US,D,20060331,000000,81.4591,81.4679,80.8365,81.0223,175531.27272606,0
+DB.US,D,20060403,000000,81.0223,82.1072,81.0223,81.6538,155226.39292978,0
+DB.US,D,20060404,000000,82.6193,84.2556,82.6193,84.2381,340488.18004996,0
+DB.US,D,20060405,000000,84.8064,85.4387,84.7625,85.344,280709.3185044,0
+DB.US,D,20060406,000000,84.8905,85.2589,84.6195,85.2589,314969.66943101,0
+DB.US,D,20060407,000000,84.3564,84.4836,82.5368,82.8332,279863.18681796,0
+DB.US,D,20060410,000000,82.2729,83.1051,82.173,82.8569,123505.57740171,0
+DB.US,D,20060411,000000,81.9045,81.9694,80.7961,81.1758,184130.57063371,0
+DB.US,D,20060412,000000,81.1031,81.3618,80.7225,80.9424,133375.21317823,0
+DB.US,D,20060413,000000,80.141,81.0066,80.0806,80.925,229390.6334841,0
+DB.US,D,20060417,000000,81.1758,81.9204,81.1758,81.4432,77966.131447312,0
+DB.US,D,20060418,000000,82.0422,82.9727,81.6459,82.8648,166227.24519276,0
+DB.US,D,20060419,000000,82.544,83.6909,82.544,83.6163,450179.68838215,0
+DB.US,D,20060420,000000,83.1297,84.1882,83.1209,83.9382,435939.1324518,0
+DB.US,D,20060421,000000,84.3407,84.3407,83.855,84.0944,220224.58699401,0
+DB.US,D,20060424,000000,83.1297,83.9785,82.8167,83.8803,129568.76092843,0
+DB.US,D,20060425,000000,84.5775,84.8389,83.7304,84.4327,259276.64323927,0
+DB.US,D,20060426,000000,84.4327,85.2167,84.3916,85.208,116175.47702373,0
+DB.US,D,20060427,000000,85.1397,86.7075,84.8389,86.6119,326389.02618041,0
+DB.US,D,20060428,000000,86.362,87.3249,86.3182,86.6208,158047.59211074,0
+DB.US,D,20060501,000000,86.9662,87.5266,85.6614,85.7122,313843.01430135,0
+DB.US,D,20060502,000000,87.2898,88.1229,86.8198,87.9036,450037.14598214,0
+DB.US,D,20060503,000000,86.8629,86.8629,85.515,86.0077,241657.26225914,0
+DB.US,D,20060504,000000,86.4226,87.7721,86.4226,87.6143,370659.27460515,0
+DB.US,D,20060505,000000,88.6841,89.7099,88.5701,89.5087,191602.0730725,0
+DB.US,D,20060508,000000,90.1044,90.1572,89.2631,89.4997,164956.9073239,0
+DB.US,D,20060509,000000,89.2102,90.2539,89.07,90.0785,144093.2613196,0
+DB.US,D,20060510,000000,89.991,90.6136,89.3857,89.9729,271403.01029272,0
+DB.US,D,20060511,000000,90.3156,90.3156,88.5438,88.5701,285784.96828387,0
+DB.US,D,20060512,000000,88.6841,89.0086,87.0354,87.139,424941.70120642,0
+DB.US,D,20060515,000000,86.241,86.7846,85.4728,86.4568,405343.83171418,0
+DB.US,D,20060516,000000,86.4998,86.6382,85.5324,85.8149,382784.5013194,0
+DB.US,D,20060517,000000,84.7976,84.9581,81.9615,82.0589,792358.9914658,0
+DB.US,D,20060518,000000,82.3387,82.5113,80.8042,81.0952,407881.08643432,0
+DB.US,D,20060519,000000,81.6696,82.7675,81.5398,82.5772,417187.39464601,0
+DB.US,D,20060522,000000,81.0311,81.1425,80.0262,80.8189,314264.93980538,0
+DB.US,D,20060523,000000,81.3697,82.1415,80.8444,80.8444,209931.88537427,0
+DB.US,D,20060524,000000,80.4262,80.69,79.2177,80.2788,270416.61688467,0
+DB.US,D,20060525,000000,81.4837,82.4212,80.8856,82.4212,171443.15669384,0
+DB.US,D,20060526,000000,82.5947,82.8253,81.7511,82.6842,271546.69303193,0
+DB.US,D,20060530,000000,81.7424,81.7993,80.3181,80.3647,200909.5216234,0
+DB.US,D,20060531,000000,81.3292,81.7581,80.69,81.3292,114624.61571164,0
+DB.US,D,20060601,000000,80.6507,82.742,80.6093,82.7175,138592.26501851,0
+DB.US,D,20060602,000000,82.2308,82.2729,81.1758,81.7265,219802.66148999,0
+DB.US,D,20060605,000000,80.6822,80.7874,79.294,79.4789,254063.0124166,0
+DB.US,D,20060606,000000,78.4091,78.5862,77.4007,78.4399,200487.59611937,0
+DB.US,D,20060607,000000,77.2936,78.4486,76.9928,77.4164,162420.79294297,0
+DB.US,D,20060608,000000,75.6003,76.0151,74.5462,75.9466,314547.74392699,0
+DB.US,D,20060609,000000,76.115,76.4554,75.5083,75.7538,374043.80135093,0
+DB.US,D,20060612,000000,75.7319,75.7459,73.7605,74.2683,338092.32739064,0
+DB.US,D,20060613,000000,72.6748,73.5605,72.3444,72.5442,341757.37757963,0
+DB.US,D,20060614,000000,72.9993,73.8919,72.7836,73.3747,424801.4394848,0
+DB.US,D,20060615,000000,74.3542,75.7538,74.3542,75.6853,129004.29302441,0
+DB.US,D,20060616,000000,74.6305,74.8461,73.4756,74.0842,130133.22883246,0
+DB.US,D,20060619,000000,74.5462,74.5462,73.323,73.6903,86847.093137381,0
+DB.US,D,20060620,000000,74.4542,75.2926,74.1069,74.8935,155088.41188658,0
+DB.US,D,20060621,000000,74.954,76.4773,74.9233,76.1922,167918.36822646,0
+DB.US,D,20060622,000000,75.4837,76.0695,75.246,75.739,152126.95098402,0
+DB.US,D,20060623,000000,74.8224,75.8082,74.761,75.3461,94885.344158606,0
+DB.US,D,20060626,000000,75.269,75.9081,74.954,75.8546,91642.219473634,0
+DB.US,D,20060627,000000,75.8617,75.9616,74.2622,74.2683,221775.4483061,0
+DB.US,D,20060628,000000,74.8689,75.1619,74.4542,75.1074,104754.97993513,0
+DB.US,D,20060629,000000,76.4081,78.6171,76.3704,78.517,129851.56505004,0
+DB.US,D,20060630,000000,79.8246,80.0551,79.1018,79.7947,196258.07802635,0
+DB.US,D,20060703,000000,80.3034,80.7225,79.7947,80.5444,135491.68273354,0
+DB.US,D,20060705,000000,78.9713,78.9713,78.125,78.7634,141272.06213866,0
+DB.US,D,20060706,000000,79.3554,80.1726,79.2852,80.0946,223326.30961818,0
+DB.US,D,20060707,000000,79.3949,80.0806,78.7783,79.2484,219661.25942919,0
+DB.US,D,20060710,000000,79.1642,79.764,78.987,79.4098,70636.031069326,0
+DB.US,D,20060711,000000,78.6784,79.3177,78.1179,79.2553,94463.418654583,0
+DB.US,D,20060712,000000,79.002,79.002,77.4551,77.5085,100807.12562452,0
+DB.US,D,20060713,000000,77.1086,77.2156,76.0695,76.1081,428325.08761299,0
+DB.US,D,20060714,000000,75.8388,75.8617,74.7295,75.1917,159317.9299796,0
+DB.US,D,20060717,000000,73.5686,74.4761,73.4922,74.2928,165945.58141035,0
+DB.US,D,20060718,000000,74.6839,74.7295,73.3142,74.0991,142962.04483314,0
+DB.US,D,20060719,000000,74.7453,77.9242,74.7453,77.8943,309330.69208671,0
+DB.US,D,20060720,000000,78.3715,78.4793,77.3086,77.3234,285927.51068388,0
+DB.US,D,20060721,000000,77.3086,77.3086,76.6465,76.7622,315111.07149183,0
+DB.US,D,20060724,000000,77.9085,79.5035,77.9085,79.4947,237426.60382692,0
+DB.US,D,20060725,000000,78.8098,79.3782,78.2012,79.1493,160446.86578766,0
+DB.US,D,20060726,000000,78.9792,80.5024,78.517,80.0551,195549.92738312,0
+DB.US,D,20060727,000000,81.4679,81.4679,80.1726,80.1796,148179.09667342,0
+DB.US,D,20060728,000000,81.1205,82.6429,81.1205,82.5692,246731.77169941,0
+DB.US,D,20060731,000000,81.8161,82.1817,81.5967,81.9941,62035.592822472,0
+DB.US,D,20060801,000000,79.0492,79.2177,77.8022,78.5398,376863.86019268,0
+DB.US,D,20060802,000000,79.9025,80.4883,79.8008,80.0806,348103.36522796,0
+DB.US,D,20060803,000000,78.5634,79.7254,78.4327,79.4405,264636.23747956,0
+DB.US,D,20060804,000000,80.5375,80.8995,79.3465,79.7174,268724.35351177,0
+DB.US,D,20060807,000000,79.0879,79.1562,78.21,78.5555,150011.62176791,0
+DB.US,D,20060808,000000,78.3864,78.9792,78.0014,78.2469,132530.22183099,0
+DB.US,D,20060809,000000,78.0566,78.8634,77.5936,77.5936,155934.54357303,0
+DB.US,D,20060810,000000,76.9552,77.3786,76.5079,77.3165,329914.954987,0
+DB.US,D,20060811,000000,77.2026,77.3234,76.5938,76.6307,156919.79664188,0
+DB.US,D,20060814,000000,77.6015,77.9637,76.786,76.9157,162559.91432537,0
+DB.US,D,20060815,000000,78.9099,79.4027,78.5862,79.3177,138733.66707932,0
+DB.US,D,20060816,000000,80.633,80.8934,80.4629,80.8601,725247.74886386,0
+DB.US,D,20060817,000000,81.0626,81.2407,79.1018,79.8246,1083219.6095291,0
+DB.US,D,20060818,000000,80.0473,80.1253,79.3721,80.0806,607099.48502403,0
+DB.US,D,20060821,000000,80.2788,80.7383,80.0034,80.156,428044.56416978,0
+DB.US,D,20060822,000000,80.0103,80.6417,79.6096,80.0034,334003.07101922,0
+DB.US,D,20060823,000000,80.2577,80.4182,79.294,79.7174,383350.10956262,0
+DB.US,D,20060824,000000,80.9083,80.925,79.7482,80.0323,408022.48849512,0
+DB.US,D,20060825,000000,79.9867,80.5691,79.9175,80.0551,187092.03153627,0
+DB.US,D,20060828,000000,80.0946,80.9978,80.0402,80.7715,318917.52374162,0
+DB.US,D,20060829,000000,81.2486,81.3213,80.1876,81.1758,607099.48502403,0
+DB.US,D,20060830,000000,81.2249,81.4355,80.6417,81.1347,295653.46372119,0
+DB.US,D,20060831,000000,81.1512,81.2249,80.7715,81.0785,175531.27272606,0
+DB.US,D,20060901,000000,81.6046,81.9941,81.338,81.5398,329068.82330055,0
+DB.US,D,20060905,000000,81.5487,82.0913,81.4591,82.0422,398858.72268343,0
+DB.US,D,20060906,000000,81.0066,81.0952,80.7075,80.7637,264212.03129714,0
+DB.US,D,20060907,000000,79.7718,80.3787,79.5561,79.8246,340630.72244997,0
+DB.US,D,20060908,000000,79.3949,79.9175,79.1712,79.879,226429.17258154,0
+DB.US,D,20060911,000000,79.6798,80.2946,79.3325,80.2946,268301.28766856,0
+DB.US,D,20060912,000000,81.0785,81.4513,80.7155,81.3942,252935.21694774,0
+DB.US,D,20060913,000000,81.1758,81.9528,81.1119,81.8721,259985.93422172,0
+DB.US,D,20060914,000000,82.6772,82.8824,82.2887,82.6928,334003.07101922,0
+DB.US,D,20060915,000000,83.3761,83.8725,83.0638,83.2699,268584.09179017,0
+DB.US,D,20060918,000000,82.8078,83.2856,82.6772,83.1717,330195.47843022,0
+DB.US,D,20060919,000000,82.3956,82.4212,81.5967,81.9528,355715.12938837,0
+DB.US,D,20060920,000000,83.4759,84.1267,83.4593,83.8136,296499.59540764,0
+DB.US,D,20060921,000000,84.8389,84.9667,84.3144,84.5775,282542.9839381,0
+DB.US,D,20060922,000000,84.2224,84.2224,83.4269,83.7304,240385.78405108,0
+DB.US,D,20060925,000000,84.2723,84.8475,83.2779,84.7038,183568.38340809,0
+DB.US,D,20060926,000000,84.6107,85.0168,84.4836,84.8564,160304.32338766,0
+DB.US,D,20060927,000000,85.5589,85.9901,85.344,85.8149,302846.72339518,0
+DB.US,D,20060928,000000,85.8149,85.8149,85.1993,85.7718,110817.02312265,0
+DB.US,D,20060929,000000,85.7377,85.9647,85.5754,85.6097,140565.05183461,0
+DB.US,D,20061002,000000,85.515,86.0683,85.4552,85.721,167778.10650485,0
+DB.US,D,20061003,000000,85.2843,86.1112,84.9581,85.9095,206267.97552448,0
+DB.US,D,20061004,000000,86.6901,87.9476,86.6637,87.9301,311444.88096362,0
+DB.US,D,20061005,000000,88.5,88.8859,87.1478,87.9301,311585.14268524,0
+DB.US,D,20061006,000000,86.8286,87.6845,86.4392,87.6055,310318.22583397,0
+DB.US,D,20061009,000000,87.1995,87.737,86.8716,87.6143,295935.12750361,0
+DB.US,D,20061010,000000,87.9739,88.3421,87.6055,88.1842,135066.33621193,0
+DB.US,D,20061011,000000,87.5353,88.0879,87.281,87.7284,144231.24236281,0
+DB.US,D,20061012,000000,86.9837,88.3245,86.9233,88.1229,332454.49038554,0
+DB.US,D,20061013,000000,87.1995,87.7284,86.9409,87.7284,425930.37529286,0
+DB.US,D,20061016,000000,87.0012,87.588,86.932,87.509,179057.20153264,0
+DB.US,D,20061017,000000,86.198,86.3534,85.6525,86.1717,280850.72056522,0
+DB.US,D,20061018,000000,87.2513,87.5266,86.5436,86.8971,341475.71379721,0
+DB.US,D,20061019,000000,87.2171,87.7284,87.096,87.6493,147898.5732302,0
+DB.US,D,20061020,000000,87.3863,87.509,86.7075,87.3775,124070.04530574,0
+DB.US,D,20061023,000000,86.2497,87.4915,86.1288,87.4037,253216.88073016,0
+DB.US,D,20061024,000000,87.3162,87.8948,87.2635,87.8772,116738.80458855,0
+DB.US,D,20061025,000000,87.3601,88.2632,87.1564,88.2544,185681.4319458,0
+DB.US,D,20061026,000000,88.4562,89.1928,88.2719,89.1928,232631.47749067,0
+DB.US,D,20061027,000000,89.3857,89.3857,88.5438,88.7104,203728.44012594,0
+DB.US,D,20061030,000000,88.5525,88.9472,88.2456,88.7805,90655.826065582,0
+DB.US,D,20061031,000000,88.5438,89.6224,88.3773,89.6224,183848.90685129,0
+DB.US,D,20061101,000000,89.6401,89.675,88.4211,88.4299,145079.65472765,0
+DB.US,D,20061102,000000,87.6845,87.8948,87.2723,87.7721,237426.60382692,0
+DB.US,D,20061103,000000,87.6493,87.8422,87.2171,87.5529,171584.55875465,0
+DB.US,D,20061106,000000,87.8948,88.9911,87.8422,88.9735,174543.7389788,0
+DB.US,D,20061107,000000,90.2888,90.78,90.0435,90.0964,210213.54915669,0
+DB.US,D,20061108,000000,88.9384,89.7448,88.7455,89.5525,237285.20176612,0
+DB.US,D,20061109,000000,89.3243,89.7367,88.9822,89.2015,86709.112094174,0
+DB.US,D,20061110,000000,89.2015,89.5694,88.9384,89.4119,98552.675025999,0
+DB.US,D,20061113,000000,89.3156,89.7538,89.2805,89.4384,95309.550341027,0
+DB.US,D,20061114,000000,89.8593,90.0526,88.7805,89.9998,124775.91527058,0
+DB.US,D,20061115,000000,89.4997,90.0695,89.4384,89.8245,123646.97946253,0
+DB.US,D,20061116,000000,90.3505,90.4291,89.9649,90.1662,114201.54986842,0
+DB.US,D,20061117,000000,90.1922,90.6574,89.9998,90.5518,149027.50903826,0
+DB.US,D,20061120,000000,90.1922,90.5347,90.0168,90.2278,76275.008413624,0
+DB.US,D,20061121,000000,92.2098,92.9114,92.2098,92.779,449612.93979972,0
+DB.US,D,20061122,000000,93.9196,94.2259,93.7086,93.9982,269147.41935499,0
+DB.US,D,20061124,000000,93.0512,93.4548,92.8235,92.9902,189208.50109158,0
+DB.US,D,20061127,000000,92.49,92.6661,91.1575,91.2183,173136.56040594,0
+DB.US,D,20061128,000000,90.6136,91.6658,90.5786,91.6658,167353.90032243,0
+DB.US,D,20061129,000000,92.1218,92.4112,91.7537,92.3058,197382.45247761,0
+DB.US,D,20061130,000000,92.0339,92.2098,91.4374,91.7537,135913.60823757,0
+DB.US,D,20061201,000000,92.2794,92.5257,90.6046,91.4464,299741.57975341,0
+DB.US,D,20061204,000000,90.9642,92.2007,90.8676,92.0953,178350.19122861,0
+DB.US,D,20061205,000000,92.4634,92.9725,92.2098,92.7698,189348.76281319,0
+DB.US,D,20061206,000000,92.4195,92.8494,92.1475,92.3141,226286.63018154,0
+DB.US,D,20061207,000000,93.2706,94.0158,93.0772,93.1299,117442.393875,0
+DB.US,D,20061208,000000,92.8494,93.7622,92.718,92.8494,350077.29238327,0
+DB.US,D,20061211,000000,93.4548,93.9196,93.3835,93.8492,163971.65425505,0
+DB.US,D,20061212,000000,93.4807,94.2089,93.2873,94.0501,304678.10815048,0
+DB.US,D,20061213,000000,94.3314,94.4453,93.9899,94.322,148461.90079503,0
+DB.US,D,20061214,000000,94.4105,94.6299,93.9196,94.2353,122945.67085448,0
+DB.US,D,20061215,000000,94.7081,94.7608,93.8057,94.2608,161290.71679571,0
+DB.US,D,20061218,000000,94.2702,94.2702,93.5512,93.8057,109265.02147136,0
+DB.US,D,20061219,000000,93.665,94.7175,93.5862,94.5686,274928.9390993,0
+DB.US,D,20061220,000000,94.8314,95.2175,94.0417,94.0417,311728.82542444,0
+DB.US,D,20061221,000000,94.5423,94.9274,94.3926,94.5941,284232.96663259,0
+DB.US,D,20061222,000000,94.0343,94.1296,93.2178,93.577,171584.55875465,0
+DB.US,D,20061226,000000,93.9196,94.2438,93.8843,94.2438,43001.050895068,0
+DB.US,D,20061227,000000,94.7966,95.1384,94.6478,95.112,412815.33415297,0
+DB.US,D,20061228,000000,95.3484,95.5424,94.9021,95.0424,94603.68037619,0
+DB.US,D,20061229,000000,95.0424,95.0424,94.4801,94.5066,59638.599823946,0
+DB.US,D,20070103,000000,96.3579,97.067,95.5867,95.9973,238127.91243496,0
+DB.US,D,20070104,000000,95.8051,96.1724,95.4454,96.0415,189067.09903077,0
+DB.US,D,20070105,000000,95.1384,95.1384,93.9714,94.3662,228121.43595443,0
+DB.US,D,20070108,000000,94.025,94.2089,93.2438,94.1214,244476.1807617,0
+DB.US,D,20070109,000000,94.5159,94.6996,93.4715,94.1038,179196.32291505,0
+DB.US,D,20070110,000000,92.5782,93.4465,92.5074,93.3141,371649.0890308,0
+DB.US,D,20070111,000000,92.9725,94.1826,92.8411,93.8057,350498.07754809,0
+DB.US,D,20070112,000000,95.3051,95.7619,95.2703,95.6026,196258.07802635,0
+DB.US,D,20070116,000000,95.7345,96.1112,95.2081,95.3842,101793.51903257,0
+DB.US,D,20070117,000000,94.8144,95.5236,94.6911,95.0329,129568.76092843,0
+DB.US,D,20070118,000000,95.7619,95.953,94.8756,94.9633,272813.60988319,0
+DB.US,D,20070119,000000,95.7693,96.7431,95.7693,96.7431,203589.31874354,0
+DB.US,D,20070122,000000,97.1984,97.3656,95.63,95.9718,288323.36334321,0
+DB.US,D,20070123,000000,96.6028,97.417,96.4973,97.1113,219945.20389001,0
+DB.US,D,20070124,000000,97.7687,98.3915,97.7512,98.2506,301011.91762227,0
+DB.US,D,20070125,000000,98.3031,98.5498,97.0068,97.1644,315676.67973506,0
+DB.US,D,20070126,000000,97.6288,98.0408,96.8128,97.9543,339642.04836352,0
+DB.US,D,20070129,000000,98.1991,98.6897,97.9805,98.1632,182722.25172164,0
+DB.US,D,20070130,000000,98.6897,99.0939,98.4799,98.8481,140004.00494818,0
+DB.US,D,20070131,000000,98.1554,100.742,98.0932,100.716,474145.05701061,0
+DB.US,D,20070201,000000,100.979,101.216,99.7953,100.286,364878.89520004,0
+DB.US,D,20070202,000000,99.2522,99.4359,98.9618,99.2163,337808.38292982,0
+DB.US,D,20070205,000000,98.2778,98.5848,98.0932,98.4352,196821.40559118,0
+DB.US,D,20070206,000000,98.7772,99.0579,98.1991,98.8393,121392.528864,0
+DB.US,D,20070207,000000,98.1894,99.1289,98.1894,98.7772,144654.30820603,0
+DB.US,D,20070208,000000,98.338,99.0055,98.1379,98.9443,207536.03271495,0
+DB.US,D,20070209,000000,99.1191,99.2425,97.5939,98.1807,268584.09179017,0
+DB.US,D,20070212,000000,97.7347,97.7347,97.1019,97.1984,235064.9613436,0
+DB.US,D,20070213,000000,97.6551,98.8131,97.6551,98.8131,85964.470596535,0
+DB.US,D,20070214,000000,99.0482,99.9877,99.0482,99.6272,281258.96199884,0
+DB.US,D,20070215,000000,99.9692,100.198,99.5583,99.8118,174262.07519639,0
+DB.US,D,20070216,000000,100.198,100.286,99.8118,100.154,165662.77728873,0
+DB.US,D,20070220,000000,99.2163,100.031,98.5411,99.8565,183145.31756486,0
+DB.US,D,20070221,000000,99.3649,99.6195,98.8481,99.3824,271121.3465103,0
+DB.US,D,20070222,000000,98.953,99.2163,98.5498,98.8131,231785.34580422,0
+DB.US,D,20070223,000000,98.8044,99.2765,98.375,99.2425,214445.34792811,0
+DB.US,D,20070226,000000,99.3824,99.4261,98.0932,98.5498,158845.82955078,0
+DB.US,D,20070227,000000,96.9795,96.9795,92.8411,93.0606,1157237.8866658,0
+DB.US,D,20070228,000000,93.3494,94.025,92.6301,93.1207,1008212.658306,0
+DB.US,D,20070301,000000,91.3588,92.9022,90.9292,92.5782,683727.99858967,0
+DB.US,D,20070302,000000,91.008,91.8151,90.5518,90.6305,369108.41329307,0
+DB.US,D,20070305,000000,89.333,90.8506,89.2805,89.5962,311303.47890282,0
+DB.US,D,20070306,000000,90.3594,91.534,90.1482,91.3937,319763.65542806,0
+DB.US,D,20070307,000000,90.0435,91.0608,89.9292,90.4471,486133.44302084,0
+DB.US,D,20070308,000000,91.5779,92.5257,91.5163,91.9377,210920.55946072,0
+DB.US,D,20070309,000000,91.8499,92.3058,91.4026,92.2007,414224.79340425,0
+DB.US,D,20070312,000000,91.5962,92.6125,91.4205,92.4021,363048.65078395,0
+DB.US,D,20070313,000000,91.1485,91.297,88.7192,88.8157,520672.03671227,0
+DB.US,D,20070314,000000,86.5514,87.7546,85.1308,87.4652,1091114.1778112,0
+DB.US,D,20070315,000000,86.526,87.9125,86.405,87.6143,651934.20135279,0
+DB.US,D,20070316,000000,88.0528,88.9209,87.5353,88.6929,544217.76051511,0
+DB.US,D,20070319,000000,90.5867,90.8148,90.1044,90.1751,354729.87631951,0
+DB.US,D,20070320,000000,90.2449,91.2361,89.9729,91.034,356560.12073561,0
+DB.US,D,20070321,000000,92.3233,94.822,91.8499,94.4284,526735.22023898,0
+DB.US,D,20070322,000000,94.936,95.323,94.2438,94.5066,313137.14433652,0
+DB.US,D,20070323,000000,94.385,95.6026,94.3126,94.7702,321876.70396578,0
+DB.US,D,20070326,000000,93.9899,94.3577,92.8494,94.2532,239823.59682545,0
+DB.US,D,20070327,000000,93.5345,94.1649,93.402,94.1649,302139.71309114,0
+DB.US,D,20070328,000000,93.0772,93.8057,92.5782,92.955,487116.41541129,0
+DB.US,D,20070329,000000,94.5772,95.0424,94.0501,94.6384,236719.59352289,0
+DB.US,D,20070330,000000,95.5424,96.0509,95.3315,95.4106,478940.18334686,0
+DB.US,D,20070402,000000,95.2703,95.419,94.4453,95.419,248565.43713311,0
+DB.US,D,20070403,000000,95.8927,97.725,95.7345,96.7431,404639.10208855,0
+DB.US,D,20070404,000000,96.6734,97.4627,96.664,97.1984,288885.55056884,0
+DB.US,D,20070405,000000,97.3918,97.9961,97.3743,97.6988,360227.451603,0
+DB.US,D,20070409,000000,97.9805,98.1282,97.4967,97.5239,97140.935096324,0
+DB.US,D,20070410,000000,98.0757,99.2853,98.0757,98.9977,208946.63230543,0
+DB.US,D,20070411,000000,99.4261,99.4261,98.4352,98.5848,182438.30726083,0
+DB.US,D,20070412,000000,98.7772,100.163,98.3322,100.041,354587.3339195,0
+DB.US,D,20070413,000000,100.574,100.996,100.206,100.996,191602.0730725,0
+DB.US,D,20070416,000000,103.924,104.705,103.916,104.136,384052.55850986,0
+DB.US,D,20070417,000000,104.969,105.433,104.408,104.599,179901.05254069,0
+DB.US,D,20070418,000000,105.066,105.68,104.599,105.268,349230.02035762,0
+DB.US,D,20070419,000000,103.916,104.758,103.715,104.25,175109.34722203,0
+DB.US,D,20070420,000000,109.161,110.44,107.862,107.949,1140603.7587546,0
+DB.US,D,20070423,000000,109.046,109.302,108.214,108.512,392654.13709592,0
+DB.US,D,20070424,000000,107.949,108.976,107.265,108.521,380950.83588569,0
+DB.US,D,20070425,000000,109.757,110.792,109.468,110.616,268724.35351177,0
+DB.US,D,20070426,000000,110.431,110.712,109.326,109.774,349511.68414004,0
+DB.US,D,20070427,000000,109.002,109.581,108.67,109.468,221353.52280207,0
+DB.US,D,20070430,000000,109.388,110.143,108.906,108.906,196400.62042636,0
+DB.US,D,20070501,000000,109.222,109.51,108.486,109.054,120970.60335998,0
+DB.US,D,20070502,000000,108.221,109.51,108.134,109.344,170737.28672901,0
+DB.US,D,20070503,000000,109.267,109.88,109.002,109.626,244899.24660492,0
+DB.US,D,20070504,000000,109.669,110.581,109.468,110.519,212894.48661603,0
+DB.US,D,20070507,000000,111.863,112.649,111.863,112.649,258291.39017042,0
+DB.US,D,20070508,000000,110.853,111.591,110.45,111.467,355011.54010192,0
+DB.US,D,20070509,000000,111.562,112.205,111.405,112.205,245039.50832653,0
+DB.US,D,20070510,000000,111.959,112.318,109.644,109.852,365301.96104327,0
+DB.US,D,20070511,000000,110.573,113.308,110.528,113.213,284658.31315422,0
+DB.US,D,20070514,000000,112.834,113.116,111.546,111.924,168481.69579129,0
+DB.US,D,20070515,000000,111.433,112.791,111.326,111.799,211060.82118234,0
+DB.US,D,20070516,000000,111.739,111.904,110.712,111.397,191602.0730725,0
+DB.US,D,20070517,000000,110.301,111.018,109.915,110.616,155652.87979061,0
+DB.US,D,20070518,000000,110.976,112.176,110.976,111.984,152126.95098402,0
+DB.US,D,20070521,000000,111.203,111.704,111.011,111.116,222341.05654933,0
+DB.US,D,20070522,000000,111.089,111.897,110.923,111.31,116597.40252775,0
+DB.US,D,20070523,000000,111.879,112.511,111.783,111.879,148886.10697745,0
+DB.US,D,20070524,000000,111.133,111.336,108.932,109.353,404709.80311895,0
+DB.US,D,20070525,000000,106.153,107.232,105.96,107.196,230516.14827456,0
+DB.US,D,20070529,000000,107.573,107.959,106.986,107.258,143809.31685878,0
+DB.US,D,20070530,000000,106.047,107.818,105.976,107.731,173276.82212754,0
+DB.US,D,20070531,000000,108.634,108.906,107.59,107.879,223044.64583577,0
+DB.US,D,20070601,000000,108.056,108.214,107.408,108.056,360754.28831343,0
+DB.US,D,20070604,000000,106.881,107.327,106.741,107.117,263931.50785392,0
+DB.US,D,20070605,000000,106.521,107.204,106.153,106.819,255439.40183107,0
+DB.US,D,20070606,000000,104.871,105.029,103.777,103.828,289450.01847287,0
+DB.US,D,20070607,000000,102.742,103.398,100.726,100.892,417469.05842842,0
+DB.US,D,20070608,000000,101.188,101.934,100.286,101.891,229390.6334841,0
+DB.US,D,20070611,000000,103.083,103.969,102.548,103.416,295935.12750361,0
+DB.US,D,20070612,000000,101.891,102.891,101.17,101.17,236437.92974047,0
+DB.US,D,20070613,000000,102.232,103.004,101.733,102.891,175249.60894365,0
+DB.US,D,20070614,000000,103.119,104.154,103.119,103.987,243769.17045765,0
+DB.US,D,20070615,000000,106.178,106.556,105.855,105.934,224876.03059106,0
+DB.US,D,20070618,000000,107.538,107.687,106.67,106.916,176518.80647331,0
+DB.US,D,20070619,000000,107.265,107.793,107.223,107.573,115611.0091197,0
+DB.US,D,20070620,000000,108.704,108.704,106.529,106.706,283387.97528535,0
+DB.US,D,20070621,000000,105.311,106.354,104.75,106.197,560715.04772238,0
+DB.US,D,20070622,000000,105.319,105.767,103.784,104.04,546051.4259488,0
+DB.US,D,20070625,000000,102.881,104.381,102.566,103.198,429736.82754267,0
+DB.US,D,20070626,000000,102.706,103.47,102.329,102.557,260829.78522976,0
+DB.US,D,20070627,000000,100.084,102.163,99.6816,101.847,587889.33085981,0
+DB.US,D,20070628,000000,101.356,102.628,101.092,101.865,329349.34674377,0
+DB.US,D,20070629,000000,102.907,103.487,102.093,102.662,289310.89709046,0
+DB.US,D,20070702,000000,103.127,103.671,102.987,103.521,251384.35563566,0
+DB.US,D,20070703,000000,104.557,105.083,104.451,104.941,160728.52957008,0
+DB.US,D,20070705,000000,104.241,104.285,102.891,103.565,242217.16880637,0
+DB.US,D,20070706,000000,104.267,105.013,103.959,104.995,182017.522096,0
+DB.US,D,20070709,000000,105.144,105.381,104.538,105.022,145784.38435329,0
+DB.US,D,20070710,000000,102.987,103.777,101.872,102.101,377568.58981832,0
+DB.US,D,20070711,000000,101.198,102.987,100.988,102.891,340768.70349318,0
+DB.US,D,20070712,000000,102.321,104.328,102.232,104.196,318213.93445518,0
+DB.US,D,20070713,000000,105.161,105.643,104.846,105.268,183426.98134727,0
+DB.US,D,20070716,000000,105.293,105.976,105.233,105.424,285220.50037984,0
+DB.US,D,20070717,000000,105.477,105.643,104.592,104.645,377004.12191428,0
+DB.US,D,20070718,000000,103.592,104.17,102.716,103.943,603858.64101745,0
+DB.US,D,20070719,000000,104.206,104.626,103.25,104.012,448910.49085248,0
+DB.US,D,20070720,000000,102.635,102.855,101.198,101.461,826197.41688838,0
+DB.US,D,20070723,000000,101.618,102.961,100.971,102.285,576222.52050399,0
+DB.US,D,20070724,000000,101.663,101.847,99.3125,99.7506,884001.21093943,0
+DB.US,D,20070725,000000,99.3047,99.5398,97.7347,99.2066,937296.10379344,0
+DB.US,D,20070726,000000,95.9718,96.7789,93.7177,94.5329,1169647.0578409,0
+DB.US,D,20070727,000000,94.385,95.7176,93.4807,94.0778,849461.4769088,0
+DB.US,D,20070730,000000,94.1565,95.937,93.8843,95.5773,733283.71920668,0
+DB.US,D,20070731,000000,98.8559,99.023,96.6546,96.6546,1272428.1106207,0
+DB.US,D,20070801,000000,97.4627,98.5498,93.7622,97.1019,1350959.8503112,0
+DB.US,D,20070802,000000,97.7347,98.3652,96.8306,98.0145,1060945.3639344,0
+DB.US,D,20070803,000000,97.8746,97.9271,94.9981,95.2269,943357.00664176,0
+DB.US,D,20070806,000000,95.6121,98.2079,95.1648,97.9446,741601.35333192,0
+DB.US,D,20070807,000000,98.4537,100.794,98.4352,99.7953,860599.1698758,0
+DB.US,D,20070808,000000,100.041,101.442,99.0482,100.278,720173.23942359,0
+DB.US,D,20070809,000000,95.4275,97.067,94.4011,94.6563,1078847.5490361,0
+DB.US,D,20070810,000000,91.8407,94.322,91.5779,93.9019,669980.06919375,0
+DB.US,D,20070813,000000,94.5423,94.6826,92.8235,92.9902,630787.75122687,0
+DB.US,D,20070814,000000,92.5166,92.6661,89.7627,89.9998,911777.59317449,0
+DB.US,D,20070815,000000,87.4037,89.5525,86.7593,86.932,1278490.1538082,0
+DB.US,D,20070816,000000,87.4475,90.8148,85.293,89.4818,1095062.0321218,0
+DB.US,D,20070817,000000,92.1044,93.0688,89.6491,91.2711,3085830.8570716,0
+DB.US,D,20070820,000000,89.8683,90.0785,88.0879,89.4384,1208276.0482429,0
+DB.US,D,20070821,000000,88.2105,89.6491,87.8772,88.8596,943498.40870257,0
+DB.US,D,20070822,000000,88.7104,89.8852,88.3948,89.693,754292.18828938,0
+DB.US,D,20070823,000000,88.2105,88.2895,87.2898,87.9036,1033590.9072033,0
+DB.US,D,20070824,000000,87.7459,89.3681,87.6231,89.3068,609637.88008336,0
+DB.US,D,20070827,000000,89.6133,89.6401,88.3773,88.5789,550985.67366747,0
+DB.US,D,20070828,000000,87.3424,87.5179,85.7464,85.9262,691974.9316845,0
+DB.US,D,20070829,000000,87.5179,88.5087,86.3963,88.5087,921643.80793341,0
+DB.US,D,20070830,000000,85.421,87.2898,85.2765,86.241,1011032.7171477,0
+DB.US,D,20070831,000000,88.8509,89.3243,87.281,87.9476,904302.6697181,0
+DB.US,D,20070904,000000,90.1403,91.4814,89.9729,90.9991,883437.8833746,0
+DB.US,D,20070905,000000,89.4384,89.675,88.8683,89.3243,982129.679783,0
+DB.US,D,20070906,000000,89.3418,90.0087,88.4123,89.7099,552818.19876196,0
+DB.US,D,20070907,000000,87.3249,88.4562,87.1652,87.9387,942371.75357291,0
+DB.US,D,20070910,000000,87.5792,88.3333,86.7505,87.6055,651651.39723117,0
+DB.US,D,20070911,000000,87.9651,88.956,87.9476,88.956,517572.59476651,0
+DB.US,D,20070912,000000,88.1666,89.0875,88.0001,88.7192,578617.23282412,0
+DB.US,D,20070913,000000,89.4908,90.236,88.7894,89.7976,683796.41894167,0
+DB.US,D,20070914,000000,88.2544,89.0086,87.9387,88.7192,1047831.4631337,0
+DB.US,D,20070917,000000,87.1906,87.3775,86.3103,86.7846,819710.02717924,0
+DB.US,D,20070918,000000,88.386,92.0257,87.5179,91.5082,1065595.6671922,0
+DB.US,D,20070919,000000,93.4372,93.7789,92.4817,92.7976,850165.06619525,0
+DB.US,D,20070920,000000,91.5253,92.5166,91.2012,91.6401,961548.83790032,0
+DB.US,D,20070921,000000,91.0869,91.8682,90.9204,91.6923,559303.3077927,0
+DB.US,D,20070924,000000,89.675,90.3325,89.3156,89.6133,781363.84089882,0
+DB.US,D,20070925,000000,89.184,89.8943,89.0436,89.8943,599064.6550204,0
+DB.US,D,20070926,000000,89.333,90.0526,88.8771,89.6491,647844.94498137,0
+DB.US,D,20070927,000000,90.4821,91.2531,90.201,91.1137,447499.89126201,0
+DB.US,D,20070928,000000,90.6305,91.6923,90.3325,91.0698,515314.72315038,0
+DB.US,D,20071001,000000,90.3943,93.0077,90.3325,92.7698,948011.87125641,0
+DB.US,D,20071002,000000,94.0593,94.1826,93.2086,93.8843,750344.33397878,0
+DB.US,D,20071003,000000,96.3485,96.4446,95.0151,95.0941,976491.8427779,0
+DB.US,D,20071004,000000,96.1112,96.3833,95.3937,95.7863,540551.56998692,0
+DB.US,D,20071005,000000,95.1214,96.1819,95.0508,95.8654,809982.93380273,0
+DB.US,D,20071008,000000,94.4547,95.0075,94.3408,94.7608,330620.82495184,0
+DB.US,D,20071009,000000,94.1296,95.323,94.0158,95.1902,480353.06361574,0
+DB.US,D,20071010,000000,94.0065,95.1563,93.8316,94.1565,538298.25972759,0
+DB.US,D,20071011,000000,93.9103,94.5159,92.9365,93.4197,515879.19105441,0
+DB.US,D,20071012,000000,92.8578,93.6039,92.3755,93.192,443832.56039461,0
+DB.US,D,20071015,000000,92.8143,92.8494,91.6749,92.1567,430296.7340899,0
+DB.US,D,20071016,000000,90.771,91.6566,90.491,90.745,441297.58635288,0
+DB.US,D,20071017,000000,92.2702,92.3325,91.0608,91.903,603291.89243502,0
+DB.US,D,20071018,000000,91.1834,91.9633,91.0519,91.718,403367.62388048,0
+DB.US,D,20071019,000000,90.1922,90.3067,88.5438,88.6578,689860.74280759,0
+DB.US,D,20071022,000000,88.5701,89.1226,88.0089,88.7016,479925.43641571,0
+DB.US,D,20071023,000000,89.0963,89.5784,88.4562,89.5435,468224.4158839,0
+DB.US,D,20071024,000000,88.7631,89.4997,87.4564,89.2717,881605.3582801,0
+DB.US,D,20071025,000000,88.5614,88.5877,86.9576,88.158,863982.55628237,0
+DB.US,D,20071026,000000,89.5435,90.3067,88.9209,90.1224,796871.31368043,0
+DB.US,D,20071029,000000,90.1403,90.5518,89.8852,90.2888,423106.89543352,0
+DB.US,D,20071030,000000,90.8855,91.6126,90.6136,91.3588,488667.27672338,0
+DB.US,D,20071031,000000,95.0424,95.3937,93.6039,94.8568,1339115.1470402,0
+DB.US,D,20071101,000000,91.1655,91.3498,90.0526,90.1224,1174158.2397164,0
+DB.US,D,20071102,000000,90.1403,90.236,88.3773,89.7627,1363364.4601295,0
+DB.US,D,20071105,000000,87.1995,87.9476,86.6813,87.4828,942653.41735533,0
+DB.US,D,20071106,000000,88.5877,88.8157,87.3424,88.8157,669557.00335052,0
+DB.US,D,20071107,000000,88.079,88.3158,85.7806,85.9728,1053755.525278,0
+DB.US,D,20071108,000000,88.8771,88.9209,85.9647,88.2194,1357668.4658252,0
+DB.US,D,20071109,000000,85.9647,88.0528,85.1729,86.3875,1098164.8950851,0
+DB.US,D,20071112,000000,86.8891,87.7284,85.464,85.8149,935604.98075975,0
+DB.US,D,20071113,000000,88.2632,90.1922,87.6406,89.9381,863840.01388237,0
+DB.US,D,20071114,000000,90.7011,90.762,89.0261,89.2979,970161.81987837,0
+DB.US,D,20071115,000000,88.6315,89.1314,86.7505,87.2635,698401.88341604,0
+DB.US,D,20071116,000000,87.509,87.9476,86.9409,87.588,675930.35913966,0
+DB.US,D,20071119,000000,86.5953,86.6988,85.8235,86.0077,640655.10632499,0
+DB.US,D,20071120,000000,87.2347,88.0967,85.8323,87.2987,1132286.1246293,0
+DB.US,D,20071121,000000,86.8364,87.5179,86.0419,86.4568,1045208.6829735,0
+DB.US,D,20071123,000000,88.1404,88.807,87.9563,88.2018,341052.64795399,0
+DB.US,D,20071126,000000,87.9301,88.3333,86.3534,86.3875,1204894.9425147,0
+DB.US,D,20071127,000000,88.9735,89.7448,88.5789,89.5435,1228197.774068,0
+DB.US,D,20071128,000000,91.4464,93.9019,91.4464,93.5862,1447699.3860092,0
+DB.US,D,20071129,000000,91.7619,93.0243,91.6035,92.5605,737372.9755781,0
+DB.US,D,20071130,000000,94.1214,94.936,93.2623,93.4548,1040377.0657829,0
+DB.US,D,20071203,000000,92.9809,93.5594,92.5605,93.1114,704996.46500999,0
+DB.US,D,20071204,000000,91.2621,92.2007,90.9732,91.56,781502.96228123,0
+DB.US,D,20071205,000000,92.3407,92.9725,92.0257,92.533,1015262.2352408,0
+DB.US,D,20071206,000000,92.4195,94.0343,92.4195,93.8408,629586.97404921,0
+DB.US,D,20071207,000000,93.639,94.2089,93.1652,93.3141,856611.40369319,0
+DB.US,D,20071210,000000,94.7966,95.7439,94.7966,95.4623,581862.63818749,0
+DB.US,D,20071211,000000,93.9196,95.5594,91.718,92.0257,823419.55059704,0
+DB.US,D,20071212,000000,95.4991,96.1112,93.2706,94.5329,1307121.7904434,0
+DB.US,D,20071213,000000,92.9725,93.4465,91.6749,93.2355,729760.07107849,0
+DB.US,D,20071214,000000,91.2361,91.718,90.3416,90.491,729195.60317446,0
+DB.US,D,20071217,000000,89.0524,89.684,88.5525,88.7894,517148.38858408,0
+DB.US,D,20071218,000000,90.4821,90.771,88.4825,89.8245,871596.60112118,0
+DB.US,D,20071219,000000,89.4997,89.8155,88.4737,89.0963,603335.22532463,0
+DB.US,D,20071220,000000,89.4818,89.4997,88.4913,88.9647,556764.91273337,0
+DB.US,D,20071221,000000,89.8852,90.5168,89.3068,90.5168,801594.59864708,0
+DB.US,D,20071224,000000,90.1482,91.3409,90.0874,91.2093,135066.33621193,0
+DB.US,D,20071226,000000,91.043,91.8756,91.043,91.4286,323429.84595627,0
+DB.US,D,20071227,000000,92.1393,92.3233,91.3059,91.3677,549998.13992021,0
+DB.US,D,20071228,000000,92.779,93.0336,91.6749,91.9899,336343.04705774,0
+DB.US,D,20071231,000000,92.2262,92.3847,90.9553,91.7886,427900.88143057,0
+DB.US,D,20080102,000000,92.7096,92.7698,90.9902,91.543,776427.31250175,0
+DB.US,D,20080103,000000,91.552,92.175,91.2183,91.4205,616262.1104965,0
+DB.US,D,20080104,000000,91.3239,91.6749,90.3675,90.5429,757815.83641757,0
+DB.US,D,20080107,000000,90.6046,90.9383,89.675,90.6663,892963.1367127,0
+DB.US,D,20080108,000000,90.201,90.9991,87.9387,87.9476,1106203.1461063,0
+DB.US,D,20080109,000000,88.0089,89.5435,87.2424,89.4384,1139615.0846681,0
+DB.US,D,20080110,000000,87.7721,91.0869,87.1302,89.8683,1696522.5398014,0
+DB.US,D,20080111,000000,88.0967,89.1752,87.6493,88.2544,1037116.8360099,0
+DB.US,D,20080114,000000,89.8683,90.5518,89.2805,89.8852,637835.04748325,0
+DB.US,D,20080115,000000,88.3158,88.3684,86.241,86.3015,1402090.3793636,0
+DB.US,D,20080116,000000,85.1642,86.9662,84.5178,85.6263,1697284.2863871,0
+DB.US,D,20080117,000000,85.3702,85.8412,81.3942,81.8721,2451153.4088333,0
+DB.US,D,20080118,000000,83.8803,84.4082,80.241,81.3873,2270706.1338158,0
+DB.US,D,20080122,000000,73.8465,80.2489,73.8465,79.2633,3096496.4496097,0
+DB.US,D,20080123,000000,74.469,79.6402,73.8218,79.4641,3179603.2301709,0
+DB.US,D,20080124,000000,81.6379,83.2121,80.7225,82.6264,1600322.3845453,0
+DB.US,D,20080125,000000,83.3113,83.3611,78.3091,79.0326,1851956.4744657,0
+DB.US,D,20080128,000000,79.3465,81.5731,78.2872,81.4907,850984.97008009,0
+DB.US,D,20080129,000000,80.9978,81.6046,79.9175,81.3618,409248.35313519,0
+DB.US,D,20080130,000000,80.7715,83.2945,80.0402,81.2574,759860.46460328,0
+DB.US,D,20080131,000000,77.8864,80.8189,77.6173,80.0262,1379209.4733144,0
+DB.US,D,20080201,000000,80.8119,82.3545,80.6181,82.173,1007762.224322,0
+DB.US,D,20080204,000000,81.7914,81.8967,80.3866,80.755,926965.7709801,0
+DB.US,D,20080205,000000,77.4086,77.5936,75.9308,76.316,917997.00317162,0
+DB.US,D,20080206,000000,76.6088,78.8098,75.7459,77.0087,1462198.7989379,0
+DB.US,D,20080207,000000,78.0856,79.4027,76.9622,78.8098,1587754.7062213,0
+DB.US,D,20080208,000000,78.0014,78.7704,77.1463,78.0163,1030108.3112863,0
+DB.US,D,20080211,000000,78.3793,78.532,76.4081,77.9004,881128.69649448,0
+DB.US,D,20080212,000000,78.8712,79.8639,78.1943,78.7081,948268.44757642,0
+DB.US,D,20080213,000000,80.2489,80.5602,78.7335,80.2788,862793.18249671,0
+DB.US,D,20080214,000000,78.7248,79.8947,78.332,78.4932,840011.48595791,0
+DB.US,D,20080215,000000,77.2936,78.2872,76.8315,78.21,943198.49949295,0
+DB.US,D,20080219,000000,80.1341,80.2332,78.7335,78.8861,1185128.3028209,0
+DB.US,D,20080220,000000,77.4086,79.3869,77.2156,79.0098,748792.3323275,0
+DB.US,D,20080221,000000,79.4562,79.6176,78.1013,78.3171,682986.77810963,0
+DB.US,D,20080222,000000,79.2852,79.664,77.6777,79.5703,547984.30089291,0
+DB.US,D,20080225,000000,79.4246,80.4717,78.1864,80.3034,988194.00364893,0
+DB.US,D,20080226,000000,81.1276,82.8078,80.8524,82.1896,927865.49860895,0
+DB.US,D,20080227,000000,80.7715,82.9894,80.6417,82.4781,1520991.2670755,0
+DB.US,D,20080228,000000,82.0335,82.3956,81.2821,81.766,944767.60623224,0
+DB.US,D,20080229,000000,79.9025,80.2577,78.4021,78.702,791434.17637455,0
+DB.US,D,20080303,000000,78.6626,79.1326,77.9935,78.9554,765148.21747396,0
+DB.US,D,20080304,000000,77.1463,78.3091,76.4693,78.125,1404237.6380773,0
+DB.US,D,20080305,000000,78.417,79.5176,77.7014,78.4714,776004.24665853,0
+DB.US,D,20080306,000000,78.1013,78.2547,76.8631,77.0533,1317544.4907319,0
+DB.US,D,20080307,000000,76.8473,77.7621,75.9388,76.7167,983373.78985027,0
+DB.US,D,20080310,000000,76.786,77.2156,74.7234,74.8689,1346547.8779462,0
+DB.US,D,20080311,000000,79.0563,79.6798,76.8228,79.6719,1338909.8859842,0
+DB.US,D,20080312,000000,80.755,81.2091,79.3325,79.5869,903456.53803165,0
+DB.US,D,20080313,000000,77.7469,79.949,77.3007,79.6719,746255.07760736,0
+DB.US,D,20080314,000000,79.2799,79.3721,76.2465,77.2235,1315438.2842294,0
+DB.US,D,20080317,000000,73.0914,75.3925,72.5986,75.0628,1682375.4916855,0
+DB.US,D,20080318,000000,77.2394,79.8333,76.7079,79.4641,1508718.9366044,0
+DB.US,D,20080319,000000,80.0717,80.2577,76.5773,76.7167,1282002.3985444,0
+DB.US,D,20080320,000000,75.5389,80.0034,75.5389,79.6263,1798986.5782837,0
+DB.US,D,20080324,000000,79.9945,83.22,79.9945,81.0223,1464690.4400901,0
+DB.US,D,20080325,000000,81.7739,82.2729,80.7225,81.9941,1218750.0637955,0
+DB.US,D,20080326,000000,80.3253,81.1031,79.5957,81.0785,1140770.2482777,0
+DB.US,D,20080327,000000,82.1247,82.2396,79.9253,80.0946,1136348.0128599,0
+DB.US,D,20080328,000000,80.8856,81.232,79.5869,79.9332,721746.90751967,0
+DB.US,D,20080331,000000,79.6938,81.0865,79.6402,80.1876,628268.74193394,0
+DB.US,D,20080401,000000,82.6264,83.6163,81.8467,83.526,989194.08112738,0
+DB.US,D,20080402,000000,84.9494,85.421,83.7969,84.2468,988544.08778335,0
+DB.US,D,20080403,000000,82.7262,84.4836,82.2887,84.1267,792291.711453,0
+DB.US,D,20080404,000000,83.5497,84.3407,82.8253,83.5173,563417.65162652,0
+DB.US,D,20080407,000000,84.9835,85.6525,84.6195,84.9405,571279.15007173,0
+DB.US,D,20080408,000000,83.9698,85.1133,83.8725,84.4082,441356.88399128,0
+DB.US,D,20080409,000000,84.5344,84.6107,83.5996,83.8637,489690.16098582,0
+DB.US,D,20080410,000000,82.4534,83.7154,81.9441,83.0638,799409.70873977,0
+DB.US,D,20080411,000000,81.9045,82.8332,81.517,81.7993,548588.68066893,0
+DB.US,D,20080414,000000,81.16,82.1247,80.925,81.6379,647164.16247893,0
+DB.US,D,20080415,000000,81.524,81.6538,81.0311,81.5654,754625.1673358,0
+DB.US,D,20080416,000000,83.4516,85.0511,83.3761,84.8213,687396.46979626,0
+DB.US,D,20080417,000000,84.3995,85.5754,84.0767,85.0677,728090.61448961,0
+DB.US,D,20080418,000000,86.3446,86.8891,85.9815,86.2234,848318.85703034,0
+DB.US,D,20080421,000000,86.2664,86.7164,85.7033,86.5172,550358.48710744,0
+DB.US,D,20080422,000000,84.8564,85.6525,84.7038,85.4299,524731.64426448,0
+DB.US,D,20080423,000000,83.2612,84.6371,82.6193,84.2977,796062.81318759,0
+DB.US,D,20080424,000000,83.2121,85.5667,83.1629,84.8475,792767.23289942,0
+DB.US,D,20080425,000000,84.7976,85.6263,84.1601,85.3616,580113.3578546,0
+DB.US,D,20080428,000000,85.208,86.1024,85.0255,85.4991,456882.6022001,0
+DB.US,D,20080429,000000,84.1803,84.9757,84.0767,84.5344,532359.37317368,0
+DB.US,D,20080430,000000,84.2556,85.7893,84.2302,84.7125,609530.68819855,0
+DB.US,D,20080501,000000,84.6871,87.2257,84.4415,86.6471,852400.13102736,0
+DB.US,D,20080502,000000,86.0936,86.2838,85.3018,85.8149,773451.0271896,0
+DB.US,D,20080505,000000,86.3269,86.7242,86.1288,86.3875,667872.72235203,0
+DB.US,D,20080506,000000,85.1221,86.975,84.9072,86.6813,691163.01017406,0
+DB.US,D,20080507,000000,85.344,85.5754,83.6909,83.7479,765776.5443732,0
+DB.US,D,20080508,000000,83.9785,84.8213,83.8471,84.1354,1105333.0672967,0
+DB.US,D,20080509,000000,83.1962,83.7225,82.8508,83.1542,993568.42229881,0
+DB.US,D,20080512,000000,83.4997,84.7976,83.2534,84.6284,500744.60919121,0
+DB.US,D,20080513,000000,83.4181,83.8383,83.1209,83.4593,629453.55436281,0
+DB.US,D,20080514,000000,83.2454,83.8303,83.1629,83.2612,500695.57460562,0
+DB.US,D,20080515,000000,83.2612,84.4503,82.8991,84.1267,596656.25862988,0
+DB.US,D,20080516,000000,83.8952,84.5265,83.5996,84.2977,669978.92885455,0
+DB.US,D,20080519,000000,84.061,84.5607,83.3279,83.5742,742835.20034638,0
+DB.US,D,20080520,000000,83.8725,83.9041,83.2779,83.8048,473045.77002176,0
+DB.US,D,20080521,000000,82.9393,83.1462,81.7178,81.8642,567947.07892916,0
+DB.US,D,20080522,000000,82.0422,82.742,81.9353,82.429,408365.73059434,0
+DB.US,D,20080523,000000,81.5487,81.6696,80.7803,81.1758,528859.67216869,0
+DB.US,D,20080527,000000,80.3489,81.0223,80.1726,80.8995,284770.06639582,0
+DB.US,D,20080528,000000,81.4355,81.524,80.2788,81.0785,1032352.4988321,0
+DB.US,D,20080529,000000,79.8096,80.9083,79.5561,80.3955,1171096.4289641,0
+DB.US,D,20080530,000000,75.8845,76.2238,75.2926,75.5153,1023842.147382,0
+DB.US,D,20080602,000000,74.4761,74.491,73.615,74.1235,876996.10723346,0
+DB.US,D,20080603,000000,73.4677,73.6693,72.4152,72.8897,730494.44952333,0
+DB.US,D,20080604,000000,72.3444,73.038,72.0277,72.2058,856938.68104361,0
+DB.US,D,20080605,000000,72.7528,73.5983,72.36,73.4001,778313.43353866,0
+DB.US,D,20080606,000000,71.9365,72.0689,70.9745,70.9745,879828.70980641,0
+DB.US,D,20080609,000000,69.4215,70.1511,68.8656,69.2968,1059210.9080111,0
+DB.US,D,20080610,000000,68.2727,68.8892,67.9499,67.9815,1127142.0544978,0
+DB.US,D,20080611,000000,68.0894,68.2341,66.7732,66.888,1220698.9034884,0
+DB.US,D,20080612,000000,67.3422,68.1201,66.8652,67.4036,905498.88553896,0
+DB.US,D,20080613,000000,67.9815,68.4359,67.258,68.3342,998324.77710226,0
+DB.US,D,20080616,000000,67.5115,68.4359,66.9731,67.9666,778467.37933066,0
+DB.US,D,20080617,000000,69.959,70.0117,68.4665,68.5664,722141.46488289,0
+DB.US,D,20080618,000000,67.7342,67.9965,67.0801,67.4949,1187458.0158067,0
+DB.US,D,20080619,000000,67.0801,67.4185,66.3495,67.3502,729013.14890246,0
+DB.US,D,20080620,000000,65.7103,65.7103,64.3327,64.6105,1055990.5901101,0
+DB.US,D,20080623,000000,64.2634,64.2878,63.1014,63.2628,1009508.0836372,0
+DB.US,D,20080624,000000,63.1164,64.3711,62.7252,63.902,1731299.4643857,0
+DB.US,D,20080625,000000,64.9939,66.1032,64.7877,64.9184,982077.2241798,0
+DB.US,D,20080626,000000,64.0336,64.0642,62.8007,62.9224,1224118.7807494,0
+DB.US,D,20080627,000000,62.6559,63.1164,61.3081,61.6386,995041.74054529,0
+DB.US,D,20080630,000000,61.5318,61.6167,60.539,60.539,1069333.69909,0
+DB.US,D,20080701,000000,58.1756,59.4761,57.3067,59.292,2316627.5934022,0
+DB.US,D,20080702,000000,62.2709,62.4323,60.5688,60.7381,2435504.5339909,0
+DB.US,D,20080703,000000,62.0403,62.463,61.1625,61.7939,1338365.9441859,0
+DB.US,D,20080707,000000,60.4461,60.9074,59.2237,59.8541,1440719.3697655,0
+DB.US,D,20080708,000000,59.3235,61.2466,58.3467,61.2089,1655035.8593642,0
+DB.US,D,20080709,000000,62.4472,62.5165,59.7532,60.0619,1759033.6540704,0
+DB.US,D,20080710,000000,60.8846,61.4703,59.876,60.8766,2156908.2640241,0
+DB.US,D,20080711,000000,59.2455,60.9153,58.5914,59.7157,1317770.2778935,0
+DB.US,D,20080714,000000,60.2838,60.3382,57.7293,57.8301,1536818.034833,0
+DB.US,D,20080715,000000,56.2587,58.3765,55.6203,56.4279,2479371.1023387,0
+DB.US,D,20080716,000000,55.4055,60.1067,55.4055,60.0093,2585884.4853204,0
+DB.US,D,20080717,000000,61.6011,62.4164,60.8003,61.9246,1906591.2658798,0
+DB.US,D,20080718,000000,62.9103,63.5549,62.4016,63.2479,1161817.4888933,0
+DB.US,D,20080721,000000,65.0632,65.2411,63.3864,63.902,1110546.6981194,0
+DB.US,D,20080722,000000,62.4016,65.9654,62.3393,65.9654,1982277.8592661,0
+DB.US,D,20080723,000000,66.8424,67.6203,66.226,66.888,1759213.827664,0
+DB.US,D,20080724,000000,68.3192,68.4043,64.2634,65.0332,1454755.8049792,0
+DB.US,D,20080725,000000,65.7269,66.7425,64.9404,65.8189,1677988.6067829,0
+DB.US,D,20080728,000000,65.9331,66.226,63.426,63.8704,1030660.2354592,0
+DB.US,D,20080729,000000,63.0243,66.4329,62.8094,66.0725,1909510.5342319,0
+DB.US,D,20080730,000000,64.7569,66.4329,64.1563,65.7419,1987358.0704024,0
+DB.US,D,20080731,000000,64.6641,66.4645,64.5789,65.3798,894714.69772399,0
+DB.US,D,20080801,000000,66.0865,66.0865,64.3248,64.9184,1074033.0369335,0
+DB.US,D,20080804,000000,64.6185,65.4095,63.8179,64.7247,1136747.13158,0
+DB.US,D,20080805,000000,66.9125,68.6891,66.7732,68.6804,1296296.5504171,0
+DB.US,D,20080806,000000,67.8272,68.5269,67.4659,68.1576,650493.95294312,0
+DB.US,D,20080807,000000,68.1964,68.6891,66.033,66.5338,1107801.9016648,0
+DB.US,D,20080808,000000,65.6261,68.4884,65.5094,68.1576,1510217.3423132,0
+DB.US,D,20080811,000000,67.8351,68.9892,67.1572,67.9422,819359.94304481,0
+DB.US,D,20080812,000000,67.8045,67.9035,65.5094,66.1268,978478.31366441,0
+DB.US,D,20080813,000000,64.0475,64.4247,62.97,64.1642,1814815.6267197,0
+DB.US,D,20080814,000000,63.2698,64.6264,63.1716,64.1862,1840937.3767755,0
+DB.US,D,20080815,000000,63.239,63.4934,62.6244,63.1408,948747.39004045,0
+DB.US,D,20080818,000000,63.0935,63.1014,61.2159,61.5465,766718.46455244,0
+DB.US,D,20080819,000000,60.346,60.346,59.3692,59.9006,2577235.0124879,0
+DB.US,D,20080820,000000,59.2455,59.8691,58.6378,59.7611,1396412.6304865,0
+DB.US,D,20080821,000000,58.9219,59.8541,58.8605,59.4681,1179115.294219,0
+DB.US,D,20080822,000000,60.1996,60.8627,60.0698,60.7776,1213861.4296449,0
+DB.US,D,20080825,000000,60.0138,60.2383,58.53,58.729,1188306.4281715,0
+DB.US,D,20080826,000000,58.6002,59.5849,57.9136,59.2297,766169.96139722,0
+DB.US,D,20080827,000000,59.2078,59.67,58.8992,59.5691,848370.17229435,0
+DB.US,D,20080828,000000,60.8933,61.1248,60.4154,61.0004,1546773.1960496,0
+DB.US,D,20080829,000000,60.8469,61.2773,60.0138,60.1996,1189598.4324852,0
+DB.US,D,20080902,000000,61.6939,61.8702,60.4856,60.9003,900209.99232908,0
+DB.US,D,20080903,000000,61.1468,61.8308,60.7846,61.6939,1200599.2847481,0
+DB.US,D,20080904,000000,60.3759,60.8627,58.0521,58.1361,1753052.574966,0
+DB.US,D,20080905,000000,57.6075,58.8368,56.9822,58.6616,1510599.3559453,0
+DB.US,D,20080908,000000,61.5465,61.5922,59.7463,61.0933,1811938.5509179,0
+DB.US,D,20080909,000000,61.9,62.9314,59.9699,60.0927,3033757.2675009,0
+DB.US,D,20080910,000000,61.7395,61.8228,60.254,60.7223,2100771.6458836,0
+DB.US,D,20080911,000000,57.1602,59.6988,57.0356,59.6297,2517068.4356144,0
+DB.US,D,20080912,000000,57.1847,58.8299,56.4823,58.53,2389466.7598061,0
+DB.US,D,20080915,000000,52.6563,54.7434,52.6563,53.7743,3779890.3288138,0
+DB.US,D,20080916,000000,50.9417,54.0497,50.8261,53.9972,3619971.4400758,0
+DB.US,D,20080917,000000,50.6727,52.0336,49.3564,49.9335,3787051.6589901,0
+DB.US,D,20080918,000000,52.3809,60.2383,49.8105,59.4761,4712951.2128181,0
+DB.US,D,20080919,000000,63.8337,63.8337,58.1292,59.7532,2944872.388213,0
+DB.US,D,20080922,000000,61.1782,61.1853,56.5129,56.6683,999934.93605274,0
+DB.US,D,20080923,000000,55.9289,56.7453,54.859,55.5739,405262.86763098,0
+DB.US,D,20080924,000000,57.1443,57.8372,55.6747,55.6747,597655.19576912,0
+DB.US,D,20080925,000000,58.7228,59.5454,57.3374,58.3055,384536.06233068,0
+DB.US,D,20080926,000000,55.8438,58.5606,55.3195,58.5606,703959.89667713,0
+DB.US,D,20080929,000000,53.9972,53.9972,47.1168,48.3715,1125587.7721682,0
+DB.US,D,20080930,000000,48.9635,52.1117,47.5237,51.6259,767442.57994448,0
+DB.US,D,20081001,000000,50.8796,53.3728,47.8946,52.6808,758778.28270243,0
+DB.US,D,20081002,000000,50.9331,51.418,47.9549,48.2716,666017.39047353,0
+DB.US,D,20081003,000000,50.7647,53.135,48.1242,48.4409,848373.59331195,0
+DB.US,D,20081006,000000,46.2775,47.8779,43.2845,45.9767,807811.72796581,0
+DB.US,D,20081007,000000,43.645,44.1149,39.3286,39.8285,942733.24109933,0
+DB.US,D,20081008,000000,38.4658,40.3827,36.8188,37.3126,1620003.4987991,0
+DB.US,D,20081009,000000,39.5891,39.5891,32.3019,32.8017,2379894.7525607,0
+DB.US,D,20081010,000000,29.8621,32.8324,28.3678,32.4001,2679002.3037189,0
+DB.US,D,20081013,000000,33.911,36.0576,32.7157,35.1482,1392830.825059,0
+DB.US,D,20081014,000000,40.6598,40.6598,36.3566,37.7037,1864905.0260824,0
+DB.US,D,20081015,000000,34.6781,34.7791,30.6322,30.8461,2262545.8665001,0
+DB.US,D,20081016,000000,31.9238,32.4789,29.4701,32.2474,1696764.2917119,0
+DB.US,D,20081017,000000,31.0083,32.5939,30.5628,30.8548,951512.71260059,0
+DB.US,D,20081020,000000,31.3617,32.8551,31.124,32.8253,846393.96446065,0
+DB.US,D,20081021,000000,33.1629,33.5163,31.7546,31.8941,812572.64412606,0
+DB.US,D,20081022,000000,31.5003,31.7397,28.7459,29.4535,990943.36146027,0
+DB.US,D,20081023,000000,29.7762,30.3085,28.1688,29.3615,1383228.0286553,0
+DB.US,D,20081024,000000,26.0668,27.6305,24.2279,25.282,4033090.104456,0
+DB.US,D,20081027,000000,22.8581,23.8973,22.5494,22.6047,2089887.108219,0
+DB.US,D,20081028,000000,21.2796,22.6195,19.8329,22.3425,3317552.3438806,0
+DB.US,D,20081029,000000,21.8505,23.9508,21.4646,22.3951,1839671.6002634,0
+DB.US,D,20081030,000000,27.1288,27.7374,25.5748,26.6298,1958344.4201353,0
+DB.US,D,20081031,000000,26.1825,27.4296,25.952,26.9368,1201204.8048634,0
+DB.US,D,20081103,000000,27.4208,28.5231,27.277,28.253,1199533.0675961,0
+DB.US,D,20081104,000000,30.0849,33.5103,29.9849,33.4234,2383316.9105001,0
+DB.US,D,20081105,000000,31.6467,32.4632,29.5842,29.7534,1465778.3236869,0
+DB.US,D,20081106,000000,28.8143,29.77,26.436,26.7833,2456003.2714511,0
+DB.US,D,20081107,000000,26.5526,27.7374,26.4904,27.6612,1950156.7846788,0
+DB.US,D,20081110,000000,27.6751,27.7829,26.2448,26.5745,1199089.4756472,0
+DB.US,D,20081111,000000,25.6898,25.7363,23.9437,24.7207,1711659.4023431,0
+DB.US,D,20081112,000000,23.38,23.4817,21.8794,22.0198,1639131.5485408,0
+DB.US,D,20081113,000000,22.3425,24.4349,20.7719,24.3665,2417431.2980091,0
+DB.US,D,20081114,000000,22.9116,23.5273,21.6033,21.7725,2661857.303846,0
+DB.US,D,20081117,000000,21.5339,22.2881,20.8025,21.1868,957049.05941688,0
+DB.US,D,20081118,000000,20.8491,21.2885,20.0186,20.9035,1534439.2872617,0
+DB.US,D,20081119,000000,19.9493,20.4877,18.0937,18.2779,1639298.0380641,0
+DB.US,D,20081120,000000,17.3097,18.2332,15.9768,16.1855,2676170.8414852,0
+DB.US,D,20081121,000000,17.9105,17.9244,15.9242,17.4326,3624928.4945784,0
+DB.US,D,20081124,000000,18.5638,21.9566,18.3866,21.7584,2114099.9304539,0
+DB.US,D,20081125,000000,22.8819,22.9423,21.3567,22.3574,2455370.3831951,0
+DB.US,D,20081126,000000,21.8873,23.2203,21.7654,23.1737,968890.34167031,0
+DB.US,D,20081128,000000,24.7732,25.4284,24.3051,25.2899,646355.66198609,0
+DB.US,D,20081201,000000,23.2035,23.3045,21.4716,21.5339,1519239.7060642,0
+DB.US,D,20081202,000000,22.2732,23.8823,21.7428,23.3967,2118112.7840989,0
+DB.US,D,20081203,000000,22.4564,24.1814,22.4564,23.9823,1343097.2115269,0
+DB.US,D,20081204,000000,23.6657,24.3892,22.4881,23.2035,1243665.3349776,0
+DB.US,D,20081205,000000,22.7898,24.3367,22.3039,24.2279,1558967.983455,0
+DB.US,D,20081208,000000,24.2129,26.2448,24.113,25.8204,2015023.8397351,0
+DB.US,D,20081209,000000,25.5134,26.5132,25.1056,25.5662,1220064.8748932,0
+DB.US,D,20081210,000000,26.0353,26.4975,25.4669,26.0668,1956754.7872904,0
+DB.US,D,20081211,000000,26.4606,26.736,25.36,25.5363,2157828.5177586,0
+DB.US,D,20081212,000000,24.2507,25.8818,23.8333,25.6818,2031358.0584367,0
+DB.US,D,20081215,000000,26.6298,26.6298,25.6898,26.2448,946308.20449152,0
+DB.US,D,20081216,000000,26.4763,29.0001,26.3904,28.8993,1293153.7755819,0
+DB.US,D,20081217,000000,26.0668,26.8525,25.552,25.8046,2573743.2938574,0
+DB.US,D,20081218,000000,26.3597,26.613,25.0898,25.5363,1297512.1520045,0
+DB.US,D,20081219,000000,25.5047,26.3063,25.1819,25.9054,1796177.9228339,0
+DB.US,D,20081222,000000,25.3522,25.4827,24.3427,24.7355,911786.7158881,0
+DB.US,D,20081223,000000,25.4126,25.6757,25.0505,25.1365,1344817.9833797,0
+DB.US,D,20081224,000000,25.8906,25.8906,24.5051,25.2513,213617.46166887,0
+DB.US,D,20081226,000000,25.5293,25.7125,25.3205,25.6898,377518.41489351,0
+DB.US,D,20081229,000000,27.3068,27.4524,26.821,27.0595,1008949.3174292,0
+DB.US,D,20081230,000000,27.6612,28.8062,27.6445,28.738,1068362.1300916,0
+DB.US,D,20081231,000000,28.153,29.1001,28.153,28.8607,926817.52688409,0
+DB.US,D,20090102,000000,28.1995,29.3615,28.1906,29.137,1101370.3885765,0
+DB.US,D,20090105,000000,27.6059,28.245,27.5216,27.6059,2896277.9735415,0
+DB.US,D,20090106,000000,27.1832,27.3594,26.2527,27.0061,1588291.8059845,0
+DB.US,D,20090107,000000,26.621,26.7833,26.0141,26.2133,806485.51347614,0
+DB.US,D,20090108,000000,25.552,25.5662,24.3734,25.0284,2042785.3975606,0
+DB.US,D,20090109,000000,23.9271,23.9895,22.8274,22.8274,2841223.5373019,0
+DB.US,D,20090112,000000,23.5053,23.5666,22.7116,23.0501,1528625.8380198,0
+DB.US,D,20090113,000000,22.7055,23.343,22.3495,22.6267,1761648.4518561,0
+DB.US,D,20090114,000000,20.5342,20.9419,20.3413,20.5562,2903432.4616828,0
+DB.US,D,20090115,000000,20.6175,20.6175,18.7716,19.5565,3278322.3947201,0
+DB.US,D,20090116,000000,19.8098,19.8721,18.1087,18.6092,3606159.6516846,0
+DB.US,D,20090120,000000,15.8628,16.147,15.0621,15.0851,3190995.2187795,0
+DB.US,D,20090121,000000,16.5091,17.1861,15.7769,17.116,2461241.9897362,0
+DB.US,D,20090122,000000,16.6021,17.016,16.054,16.5469,2181659.3263615,0
+DB.US,D,20090123,000000,15.5699,16.061,14.985,15.7312,2350990.5748568,0
+DB.US,D,20090126,000000,16.432,17.3554,16.1934,16.2152,1563673.0229944,0
+DB.US,D,20090127,000000,17.1081,17.1537,16.1855,16.9634,1904519.2695533,0
+DB.US,D,20090128,000000,20.1484,21.711,19.994,20.9569,4686849.988868,0
+DB.US,D,20090129,000000,19.217,19.6951,18.349,18.4251,2030440.0853807,0
+DB.US,D,20090130,000000,19.3636,19.4408,17.9709,18.1928,1968991.7672463,0
+DB.US,D,20090202,000000,17.2853,17.9947,17.2386,17.8474,1639190.8461793,0
+DB.US,D,20090203,000000,19.0952,19.517,18.7173,19.3408,1914411.7121137,0
+DB.US,D,20090204,000000,19.7257,20.1633,18.8855,19.4022,3008627.6125491,0
+DB.US,D,20090205,000000,18.1472,19.1032,17.7316,18.7566,2746563.9803049,0
+DB.US,D,20090206,000000,19.5783,20.2177,19.3548,19.9257,1975467.7535634,0
+DB.US,D,20090209,000000,21.235,21.4032,20.8491,21.1945,2343839.5077332,0
+DB.US,D,20090210,000000,21.7261,22.1338,19.5477,19.6712,2410420.4926072,0
+DB.US,D,20090211,000000,20.7026,20.7571,19.8256,20.2563,1057380.663595,0
+DB.US,D,20090212,000000,20.0326,20.8491,19.8098,20.8411,2370018.274749,0
+DB.US,D,20090213,000000,20.6263,21.1183,20.4184,20.5026,1565174.849721,0
+DB.US,D,20090217,000000,18.0639,18.1472,17.6088,17.6316,2395761.4321904,0
+DB.US,D,20090218,000000,18.2552,18.4558,17.4088,17.9788,3120516.5545198,0
+DB.US,D,20090219,000000,18.9409,19.0952,17.3387,17.4694,3117395.4461292,0
+DB.US,D,20090220,000000,16.6021,17.4088,16.1776,17.1861,5377979.9292053,0
+DB.US,D,20090223,000000,16.7783,16.8555,15.0375,15.0929,4004618.1153088,0
+DB.US,D,20090224,000000,16.1934,18.1559,15.9155,17.8858,4506426.6609737,0
+DB.US,D,20090225,000000,18.0236,18.2779,16.8161,17.7316,3008721.1203635,0
+DB.US,D,20090226,000000,19.0715,19.9862,18.5709,18.8241,3630775.0136571,0
+DB.US,D,20090227,000000,18.3402,18.9706,17.9543,18.1323,2869239.390769,0
+DB.US,D,20090302,000000,17.9472,18.0868,17.3237,17.6245,4033083.2624207,0
+DB.US,D,20090303,000000,17.9709,17.9867,17.1248,17.5482,3008995.9421107,0
+DB.US,D,20090304,000000,18.6252,18.6551,17.6316,18.3323,4566972.9708009,0
+DB.US,D,20090305,000000,17.508,17.6702,16.239,16.5933,4688073.5728297,0
+DB.US,D,20090306,000000,17.4088,17.693,15.9847,16.5705,4213019.6654766,0
+DB.US,D,20090309,000000,16.6994,17.5324,16.6994,17.0774,2972754.8219937,0
+DB.US,D,20090310,000000,19.7643,20.5186,19.5109,20.4036,3761107.8018496,0
+DB.US,D,20090311,000000,21.8259,22.6126,21.3182,22.0109,4152281.7786638,0
+DB.US,D,20090312,000000,22.9721,25.4581,22.3811,25.2137,4247226.4204609,0
+DB.US,D,20090313,000000,24.6752,24.697,23.3352,24.0191,4387902.0851978,0
+DB.US,D,20090316,000000,24.4735,25.2049,24.0114,24.0586,3035174.7091265,0
+DB.US,D,20090317,000000,24.1971,25.937,23.9963,25.9291,2793743.2340289,0
+DB.US,D,20090318,000000,25.0591,26.521,24.8662,26.4141,4622728.7156486,0
+DB.US,D,20090319,000000,29.5684,29.5999,27.2147,27.4524,7067422.1029136,0
+DB.US,D,20090320,000000,27.6374,27.8751,26.4975,26.6061,3617276.818546,0
+DB.US,D,20090323,000000,28.5916,31.1706,28.2688,31.0469,3849163.654539,0
+DB.US,D,20090324,000000,30.0077,31.2767,29.6763,29.8621,6259598.9715558,0
+DB.US,D,20090325,000000,30.0604,31.3547,28.8764,30.2998,4740070.759674,0
+DB.US,D,20090326,000000,30.9855,31.7783,30.2918,31.531,4848943.5044606,0
+DB.US,D,20090327,000000,29.9999,31.4862,29.7456,29.9464,5996613.9452379,0
+DB.US,D,20090330,000000,27.7601,27.853,26.2983,26.529,3325218.8443226,0
+DB.US,D,20090331,000000,27.8908,29.4071,27.576,28.831,4949632.0348083,0
+DB.US,D,20090401,000000,28.4143,29.8237,28.2688,29.3377,5164585.9740196,0
+DB.US,D,20090402,000000,32.3072,34.2564,32.109,33.7251,8406300.0594002,0
+DB.US,D,20090403,000000,32.6237,34.4556,32.4482,34.4556,3787652.6177486,0
+DB.US,D,20090406,000000,32.5394,33.6873,32.3922,33.5103,3289237.721543,0
+DB.US,D,20090407,000000,31.2636,31.9703,31.131,31.3845,4295226.718409,0
+DB.US,D,20090408,000000,31.9772,32.1694,31.2231,31.7704,3039921.9412164,0
+DB.US,D,20090409,000000,34.4179,35.2096,33.9627,35.2027,6228739.1121238,0
+DB.US,D,20090413,000000,35.9954,36.6338,34.0547,36.3953,3677223.3099539,0
+DB.US,D,20090414,000000,35.8569,37.0653,34.7571,34.8634,5936758.6809659,0
+DB.US,D,20090415,000000,34.602,36.4189,34.4179,36.134,4095905.6892913,0
+DB.US,D,20090416,000000,36.7268,38.1125,36.1884,37.5187,5517703.4107102,0
+DB.US,D,20090417,000000,38.5587,40.0969,38.0423,39.4041,8564518.7023909,0
+DB.US,D,20090420,000000,36.1261,36.1489,33.7172,33.8014,4086649.5560043,0
+DB.US,D,20090421,000000,33.0937,36.0875,32.9175,35.7252,3652520.141863,0
+DB.US,D,20090422,000000,34.687,37.7659,34.5644,36.0341,5284288.5201891,0
+DB.US,D,20090423,000000,37.0653,37.8967,36.0498,37.759,6667599.7936061,0
+DB.US,D,20090424,000000,38.2886,40.1039,37.7888,39.4813,5467041.5610692,0
+DB.US,D,20090427,000000,39.198,40.5117,38.9121,39.3505,4481773.6678076,0
+DB.US,D,20090428,000000,36.7417,38.25,36.3032,37.5108,5354182.1904392,0
+DB.US,D,20090429,000000,37.7888,39.297,37.6581,38.5746,5013735.0626004,0
+DB.US,D,20090430,000000,39.0577,39.4278,36.9732,37.1882,4415581.5386009,0
+DB.US,D,20090501,000000,37.2731,37.9274,37.0266,37.6818,2175588.1604603,0
+DB.US,D,20090504,000000,38.4658,40.5283,38.4124,40.4747,2872479.0944363,0
+DB.US,D,20090505,000000,39.8899,39.8899,38.7576,38.9043,1634314.7557598,0
+DB.US,D,20090506,000000,39.8741,39.9355,37.8274,39.7373,4439127.2624037,0
+DB.US,D,20090507,000000,39.5128,39.9136,37.1434,37.6668,3228210.1885735,0
+DB.US,D,20090508,000000,39.6356,41.6139,39.4882,41.3824,3437868.3925397,0
+DB.US,D,20090511,000000,40.2046,41.0598,39.7821,40.0205,3650091.2193669,0
+DB.US,D,20090512,000000,40.5826,40.6598,38.5657,39.4742,2584201.3446611,0
+DB.US,D,20090513,000000,37.0574,37.6108,36.2646,36.5654,3428570.0667025,0
+DB.US,D,20090514,000000,36.8792,38.4814,36.8276,38.0044,3157831.8741633,0
+DB.US,D,20090515,000000,38.621,39.5733,37.9431,38.3105,3881321.2199807,0
+DB.US,D,20090518,000000,39.9739,42.0821,39.6199,41.9525,2998399.9102637,0
+DB.US,D,20090519,000000,43.6607,44.9542,43.4072,43.4915,3710399.1983013,0
+DB.US,D,20090520,000000,45.4076,46.4783,44.207,44.4841,5516152.5493982,0
+DB.US,D,20090521,000000,44.6306,46.5309,44.4078,45.7083,3367743.233432,0
+DB.US,D,20090522,000000,46.9694,47.0947,46.0092,46.3775,2359036.8082524,0
+DB.US,D,20090526,000000,45.1769,48.3866,45.0452,48.2935,2957901.9039129,0
+DB.US,D,20090527,000000,47.8779,48.0866,46.1468,46.3468,3477374.3037866,0
+DB.US,D,20090528,000000,46.9018,47.2175,45.5391,46.7159,3234095.479185,0
+DB.US,D,20090529,000000,47.2386,48.0866,46.601,47.9549,1756530.6095262,0
+DB.US,D,20090601,000000,48.5023,49.9097,48.3173,49.1247,2999739.8088239,0
+DB.US,D,20090602,000000,47.8095,49.1941,47.7323,48.8408,2377432.7602278,0
+DB.US,D,20090603,000000,47.2175,47.4473,45.5619,46.2073,2563471.1183432,0
+DB.US,D,20090604,000000,47.3849,48.3944,46.8308,48.0866,2210508.7677838,0
+DB.US,D,20090605,000000,48.8872,49.0109,47.1001,47.4936,2410851.5408248,0
+DB.US,D,20090608,000000,46.4932,47.1394,45.9153,46.7536,2332820.410043,0
+DB.US,D,20090609,000000,46.5397,46.9694,45.9232,46.608,2157494.398373,0
+DB.US,D,20090610,000000,47.3849,47.5174,45.7933,46.4696,1728528.4401296,0
+DB.US,D,20090611,000000,47.2175,48.3715,46.9781,47.7638,1999608.7344286,0
+DB.US,D,20090612,000000,46.7396,47.2633,46.5853,47.0947,1039272.077098,0
+DB.US,D,20090615,000000,45.7531,45.8618,43.3073,43.5599,2351558.4637785,0
+DB.US,D,20090616,000000,44.4535,44.5068,43.1224,43.2144,1569790.9428028,0
+DB.US,D,20090617,000000,42.9618,43.1925,41.4902,42.4601,1812095.9177276,0
+DB.US,D,20090618,000000,42.4444,44.577,42.2207,43.7457,1601582.4593613,0
+DB.US,D,20090619,000000,43.8529,44.1456,43.0908,43.5459,1398600.9414114,0
+DB.US,D,20090622,000000,41.2596,41.4981,39.4813,39.5268,2996675.7173933,0
+DB.US,D,20090623,000000,40.3433,40.8371,39.7821,40.2126,1589377.4089031,0
+DB.US,D,20090624,000000,42.4444,43.238,41.3992,41.7753,1847814.762491,0
+DB.US,D,20090625,000000,42.0304,43.4766,41.8367,43.4607,2103648.7216854,0
+DB.US,D,20090626,000000,43.8991,44.3308,43.2845,43.7765,1314280.8399413,0
+DB.US,D,20090629,000000,43.6904,44.6148,43.1066,44.4139,1009847.9047189,0
+DB.US,D,20090630,000000,44.3385,44.7305,42.7987,43.2678,1416694.7034988,0
+DB.US,D,20090701,000000,43.5221,43.9536,42.8294,42.8294,1684582.0480376,0
+DB.US,D,20090702,000000,42.6216,42.6216,41.0755,41.2983,1045486.9257383,0
+DB.US,D,20090706,000000,40.9914,41.5982,40.4975,41.4131,1069754.4842548,0
+DB.US,D,20090707,000000,42.5453,42.6216,41.0201,41.1439,1175226.7375468,0
+DB.US,D,20090708,000000,42.0998,42.0998,40.2284,41.0598,1246451.1836434,0
+DB.US,D,20090709,000000,42.9828,44.2764,42.8144,43.5459,1613017.7808594,0
+DB.US,D,20090710,000000,43.4766,44.1991,42.9293,43.3537,1732176.3852305,0
+DB.US,D,20090713,000000,44.6376,46.0924,43.9536,46.0845,2255031.0311718,0
+DB.US,D,20090714,000000,46.1941,46.5309,45.3926,46.0399,1778437.6658986,0
+DB.US,D,20090715,000000,47.9549,48.8408,47.7937,48.5627,1610948.0652114,0
+DB.US,D,20090716,000000,47.9786,49.2091,47.9621,48.9249,1284317.2871205,0
+DB.US,D,20090717,000000,48.2024,48.6478,47.8016,48.425,997824.16819343,0
+DB.US,D,20090720,000000,49.5791,49.9721,49.1477,49.8177,1806915.3567417,0
+DB.US,D,20090721,000000,50.4797,50.5411,48.625,49.501,1232136.505665,0
+DB.US,D,20090722,000000,48.7555,49.8869,48.7555,49.4722,1519379.9677857,0
+DB.US,D,20090723,000000,49.1169,51.503,48.9854,51.2803,1572167.4096957,0
+DB.US,D,20090724,000000,51.718,52.0651,50.7647,51.7119,739195.23761979,0
+DB.US,D,20090727,000000,52.4334,52.5888,51.5188,52.4028,1181199.8342767,0
+DB.US,D,20090728,000000,46.9317,47.6244,46.132,47.0395,3456663.4632351,0
+DB.US,D,20090729,000000,46.5617,47.4859,46.3547,46.7475,1803586.7066168,0
+DB.US,D,20090730,000000,46.8545,47.3402,46.3547,46.4379,1451570.8375934,0
+DB.US,D,20090731,000000,45.1839,46.3547,44.9393,46.031,1443237.2387193,0
+DB.US,D,20090803,000000,47.3938,48.2558,47.2386,48.0015,1660425.1024236,0
+DB.US,D,20090804,000000,47.4323,47.9401,47.1711,47.5095,1294205.1683243,0
+DB.US,D,20090805,000000,47.4473,47.6324,46.1854,47.1711,1415100.509297,0
+DB.US,D,20090806,000000,47.6244,47.6868,45.5689,45.8312,2084373.5681868,0
+DB.US,D,20090807,000000,47.7482,47.948,46.6624,46.9467,1884758.3315555,0
+DB.US,D,20090810,000000,48.0244,48.517,46.9018,47.4015,1375918.454383,0
+DB.US,D,20090811,000000,46.6484,46.6484,45.3926,45.6539,1441345.4159864,0
+DB.US,D,20090812,000000,45.4145,46.4089,45.2927,46.0459,1109057.4151241,0
+DB.US,D,20090813,000000,47.8402,47.8402,47.0395,47.6796,1249340.8031763,0
+DB.US,D,20090814,000000,47.5938,47.6016,46.1854,46.701,1063032.1846705,0
+DB.US,D,20090817,000000,45.6233,45.7162,44.7771,45.0076,1004864.6224146,0
+DB.US,D,20090818,000000,45.9469,46.6317,45.6847,46.4932,1139936.6603226,0
+DB.US,D,20090819,000000,45.7162,46.8089,45.3926,46.2073,2326517.7552843,0
+DB.US,D,20090820,000000,46.515,47.1622,46.4468,47.0781,879754.58775841,0
+DB.US,D,20090821,000000,48.5408,49.0179,48.2102,48.8872,1136240.8209751,0
+DB.US,D,20090824,000000,50.0343,50.5043,49.3713,49.5484,1391963.0269279,0
+DB.US,D,20090825,000000,49.9097,50.1571,49.4397,49.6019,1226944.5412871,0
+DB.US,D,20090826,000000,49.395,49.5791,48.8487,49.5098,1013983.9149975,0
+DB.US,D,20090827,000000,48.5706,49.5335,47.7559,49.2485,1348647.2424136,0
+DB.US,D,20090828,000000,49.9097,49.9097,48.6391,49.1941,802323.27539593,0
+DB.US,D,20090831,000000,48.3321,48.4083,47.5237,47.9314,2694029.6936973,0
+DB.US,D,20090901,000000,47.1711,48.1709,45.3461,45.5549,2425135.4296447,0
+DB.US,D,20090902,000000,46.3616,46.8622,46.1161,46.1774,2051133.8208441,0
+DB.US,D,20090903,000000,48.2558,48.3636,46.986,47.6016,1550837.3649586,0
+DB.US,D,20090904,000000,48.3866,49.5248,48.2401,49.4397,1626791.938057,0
+DB.US,D,20090908,000000,49.7476,49.9878,49.2792,49.9483,1285413.1530918,0
+DB.US,D,20090909,000000,50.2798,50.8339,49.957,50.5244,1510452.2521885,0
+DB.US,D,20090910,000000,51.1962,52.1722,50.8796,52.0572,1649407.1450726,0
+DB.US,D,20090911,000000,51.8732,51.9415,51.0884,51.4267,1105375.2598471,0
+DB.US,D,20090914,000000,50.3797,51.511,50.3183,51.4962,1330600.2342334,0
+DB.US,D,20090915,000000,51.326,52.1722,50.9945,51.8951,1009636.9419669,0
+DB.US,D,20090916,000000,53.0509,54.3593,52.6351,54.2882,1679620.4321782,0
+DB.US,D,20090917,000000,55.2441,56.1526,54.5286,55.1748,1556775.1111734,0
+DB.US,D,20090918,000000,54.9583,55.0888,54.205,54.6514,906497.82267822,0
+DB.US,D,20090921,000000,53.235,53.7586,52.9194,53.4815,561221.3583272,0
+DB.US,D,20090922,000000,54.4663,55.0968,54.2198,55.081,533090.33060092,0
+DB.US,D,20090923,000000,56.0368,56.7453,55.1213,55.1283,1109886.4417225,0
+DB.US,D,20090924,000000,55.5976,55.744,53.0193,53.5963,797276.13409645,0
+DB.US,D,20090925,000000,53.3499,54.1821,53.0193,53.712,773882.07540722,0
+DB.US,D,20090928,000000,54.1742,55.3115,54.1515,55.3115,513994.21035672,0
+DB.US,D,20090929,000000,55.3115,55.6974,54.7968,55.1818,820567.56225769,0
+DB.US,D,20090930,000000,54.9897,55.1135,53.2421,54.4506,1110153.2810954,0
+DB.US,D,20091001,000000,53.712,54.4506,51.6496,51.7803,1265757.1263004,0
+DB.US,D,20091002,000000,50.8709,52.1415,50.7182,51.6038,868274.7930314,0
+DB.US,D,20091005,000000,52.1415,53.143,51.8433,53.0816,579486.17129456,0
+DB.US,D,20091006,000000,54.3267,55.2748,53.9199,54.668,784608.10592299,0
+DB.US,D,20091007,000000,54.4575,55.0353,54.205,55.0353,669244.55040971,0
+DB.US,D,20091008,000000,55.4204,56.2509,55.2362,55.8055,691369.41156927,0
+DB.US,D,20091009,000000,55.8518,56.1675,55.2828,55.7518,384723.0779595,0
+DB.US,D,20091012,000000,57.0304,57.4839,56.5673,56.8742,602721.72283499,0
+DB.US,D,20091013,000000,56.9068,57.176,56.2367,56.806,771405.25866469,0
+DB.US,D,20091014,000000,59.292,59.6297,58.7228,59.5297,1021098.4912667,0
+DB.US,D,20091015,000000,59.1535,60.2383,59.114,60.1146,879677.0446928,0
+DB.US,D,20091016,000000,58.1914,58.515,57.4839,58.0985,832977.87377194,0
+DB.US,D,20091019,000000,59.2,59.6849,58.615,59.1078,1992786.0849948,0
+DB.US,D,20091020,000000,59.2237,59.2384,57.9136,58.1844,2334511.5330767,0
+DB.US,D,20091021,000000,56.1526,57.653,56.1368,56.2981,1900556.590833,0
+DB.US,D,20091022,000000,56.0596,57.3602,55.3967,57.176,965501.25356773,0
+DB.US,D,20091023,000000,57.353,57.4523,55.8975,56.1737,828343.53526289,0
+DB.US,D,20091026,000000,55.536,56.0596,53.0816,53.2648,1999737.5927583,0
+DB.US,D,20091027,000000,53.4815,53.7586,52.3266,52.5115,1139788.4162265,0
+DB.US,D,20091028,000000,52.1117,52.5028,50.0343,50.1947,1352548.342817,0
+DB.US,D,20091029,000000,52.6509,55.1818,52.3581,54.689,1778982.7480362,0
+DB.US,D,20091030,000000,53.6122,53.8813,50.5043,50.8033,1697210.1643391,0
+DB.US,D,20091102,000000,51.4023,52.4661,50.2868,51.3864,1760761.2679585,0
+DB.US,D,20091103,000000,49.2485,50.4491,49.0863,50.2017,1277634.8994082,0
+DB.US,D,20091104,000000,51.0884,51.3338,50.1571,50.2639,818562.84594397,0
+DB.US,D,20091105,000000,50.6349,51.3418,50.3876,51.2417,793315.73605465,0
+DB.US,D,20091106,000000,50.5798,51.5277,50.457,50.9489,559688.74244232,0
+DB.US,D,20091109,000000,52.3494,53.4262,52.1644,53.3658,699543.3629553,0
+DB.US,D,20091110,000000,52.8658,53.5963,52.6432,53.3728,680208.91181828,0
+DB.US,D,20091111,000000,53.9279,54.3593,53.3123,53.6498,658396.50359953,0
+DB.US,D,20091112,000000,53.7287,53.9892,52.373,52.5581,462685.78838921,0
+DB.US,D,20091113,000000,52.858,53.6033,52.2564,53.3499,645603.03811405,0
+DB.US,D,20091116,000000,54.5749,55.4888,54.5749,54.952,675896.14896365,0
+DB.US,D,20091117,000000,54.4898,54.8205,53.9427,54.8048,531499.55741684,0
+DB.US,D,20091118,000000,55.4888,55.4888,54.5978,55.0441,638408.63810088,0
+DB.US,D,20091119,000000,53.5349,53.5744,52.766,53.4894,952588.05246625,0
+DB.US,D,20091120,000000,51.981,52.3581,51.6189,52.0503,923155.8977127,0
+DB.US,D,20091123,000000,53.7287,54.2593,53.4815,53.812,694301.22365262,0
+DB.US,D,20091124,000000,53.3289,53.3499,52.0572,52.9658,1311896.390674,0
+DB.US,D,20091125,000000,53.1183,53.4341,52.773,53.3499,585511.72362768,0
+DB.US,D,20091127,000000,49.879,51.0805,49.7555,50.5244,1011359.9944981,0
+DB.US,D,20091130,000000,51.3497,52.0118,50.8874,51.8494,1068819.4061108,0
+DB.US,D,20091201,000000,52.4414,53.32,52.4028,52.9658,1254968.3771285,0
+DB.US,D,20091202,000000,51.8951,52.6273,51.6723,52.2107,1040870.8326565,0
+DB.US,D,20091203,000000,52.7194,53.0816,51.4881,51.6038,771633.3265047,0
+DB.US,D,20091204,000000,52.6273,52.9807,51.696,52.273,858210.15925167,0
+DB.US,D,20091207,000000,51.7803,52.1117,51.1962,51.4023,818995.0345008,0
+DB.US,D,20091208,000000,50.4491,50.7103,49.9404,50.1571,1088175.5236926,0
+DB.US,D,20091209,000000,49.4318,50.0641,48.8932,49.7948,893066.90757991,0
+DB.US,D,20091210,000000,50.6936,50.7953,49.9027,50.1571,550892.16585306,0
+DB.US,D,20091211,000000,49.7335,49.7712,49.1477,49.6626,805308.68342168,0
+DB.US,D,20091214,000000,50.2639,51.6189,50.0562,51.6038,1270593.3048478,0
+DB.US,D,20091215,000000,50.9489,51.6038,50.6016,50.7568,806819.63286176,0
+DB.US,D,20091216,000000,53.32,54.0041,53.235,53.7743,1671375.7797618,0
+DB.US,D,20091217,000000,51.7031,52.3344,51.5488,51.5794,1240205.5458446,0
+DB.US,D,20091218,000000,51.318,51.5883,50.4184,51.0568,693554.30147658,0
+DB.US,D,20091221,000000,51.0269,51.6661,50.9875,51.5188,527175.39117021,0
+DB.US,D,20091222,000000,51.0884,51.2417,50.6349,51.0568,435947.1148262,0
+DB.US,D,20091223,000000,51.1805,51.318,50.8874,51.1112,268605.75823497,0
+DB.US,D,20091224,000000,51.212,51.5355,51.212,51.4962,103833.58586148,0
+DB.US,D,20091228,000000,51.7416,52.0266,51.3951,51.6803,319641.63913366,0
+DB.US,D,20091229,000000,51.7267,51.9652,51.2874,51.4804,331652.8319279,0
+DB.US,D,20091230,000000,50.349,50.8963,50.1018,50.7024,406201.36679262,0
+DB.US,D,20091231,000000,51.212,51.212,50.2938,50.2938,392964.30935833,0
+DB.US,D,20100104,000000,51.3654,52.1494,51.212,51.9415,631573.44493572,0
+DB.US,D,20100105,000000,53.0816,53.2955,52.487,52.9352,677148.24140532,0
+DB.US,D,20100106,000000,51.9197,52.4334,51.6575,52.0188,666700.45365437,0
+DB.US,D,20100107,000000,52.1345,52.6966,51.889,52.6036,941893.95144809,0
+DB.US,D,20100108,000000,54.1821,54.5749,53.8972,54.5049,1027791.1420318,0
+DB.US,D,20100111,000000,55.1135,55.1503,53.8428,54.205,836469.59240253,0
+DB.US,D,20100112,000000,52.9737,53.1956,52.2107,52.5581,632384.22610696,0
+DB.US,D,20100113,000000,52.1345,52.458,51.3497,52.273,692447.03211333,0
+DB.US,D,20100114,000000,51.8267,52.1722,51.5725,51.9872,415813.28590994,0
+DB.US,D,20100115,000000,50.3253,50.4412,49.217,49.4564,1978682.3697683,0
+DB.US,D,20100119,000000,49.3099,50.2262,49.2871,50.1571,1452853.7191934,0
+DB.US,D,20100120,000000,49.1633,49.1941,48.0244,48.7101,1122968.4130256,0
+DB.US,D,20100121,000000,48.4329,48.7101,46.3247,46.5309,2513722.6804014,0
+DB.US,D,20100122,000000,44.9769,45.4076,43.8843,44.0771,2563997.9550536,0
+DB.US,D,20100125,000000,45.8398,46.0627,44.9156,45.3067,1160420.5733732,0
+DB.US,D,20100126,000000,43.9684,44.8147,43.7379,43.8238,986590.68673364,0
+DB.US,D,20100127,000000,43.4161,44.4455,43.1372,44.4078,1203145.6621819,0
+DB.US,D,20100128,000000,44.6148,44.6376,43.1224,43.6135,1210694.7076863,0
+DB.US,D,20100129,000000,44.2526,44.7061,42.9986,43.2451,1245232.1610385,0
+DB.US,D,20100201,000000,44.7305,45.3374,44.6306,44.9998,1387588.6857564,0
+DB.US,D,20100202,000000,46.2161,46.7159,45.8926,46.3854,1320455.7767097,0
+DB.US,D,20100203,000000,45.7933,46.2618,45.0611,45.454,1049242.0627241,0
+DB.US,D,20100204,000000,44.4692,44.5068,42.0909,42.2752,2363885.5305311,0
+DB.US,D,20100205,000000,43.2599,43.5687,40.9826,42.2287,2301791.7804094,0
+DB.US,D,20100208,000000,41.998,42.4365,41.0676,41.0676,1317561.5958199,0
+DB.US,D,20100209,000000,43.7308,44.584,42.7916,44.1299,3502254.2244535,0
+DB.US,D,20100210,000000,44.4139,44.8622,43.9536,44.4999,1297877.0605484,0
+DB.US,D,20100211,000000,43.1066,43.9457,42.5286,43.8309,1605348.9997391,0
+DB.US,D,20100212,000000,42.1919,43.0372,41.9753,42.9618,1278184.5429026,0
+DB.US,D,20100216,000000,44.123,45.2927,43.8309,45.2392,1393445.4678879,0
+DB.US,D,20100217,000000,46.0239,46.0459,44.6928,44.9998,2249807.1372962,0
+DB.US,D,20100218,000000,45.454,46.2327,45.3067,45.9469,1870684.2651483,0
+DB.US,D,20100219,000000,45.5391,46.1468,45.3374,46.0547,1646674.8923492,0
+DB.US,D,20100222,000000,46.3547,46.3704,45.8855,46.031,1048281.8971177,0
+DB.US,D,20100223,000000,44.7305,45.0313,43.8606,43.9842,1632119.6027997,0
+DB.US,D,20100224,000000,44.4455,45.2225,44.1903,44.7385,1536455.4069674,0
+DB.US,D,20100225,000000,43.6002,44.4455,43.2984,44.4455,1278914.3599906,0
+DB.US,D,20100226,000000,44.5157,45.3778,44.0614,45.0383,966438.61239018,0
+DB.US,D,20100301,000000,45.3926,45.6847,45.0928,45.6171,1485444.6135311,0
+DB.US,D,20100302,000000,46.339,46.4379,45.8398,45.9924,1447079.0414843,0
+DB.US,D,20100303,000000,46.986,47.6552,46.7159,47.2088,2056769.3771709,0
+DB.US,D,20100304,000000,48.2777,48.6021,47.5017,47.8779,2375889.8812901,0
+DB.US,D,20100305,000000,48.5259,49.2792,48.3636,49.2336,1546585.0400815,0
+DB.US,D,20100308,000000,49.4642,49.6502,49.1477,49.217,1158577.7852259,0
+DB.US,D,20100309,000000,48.6181,49.879,48.5408,49.6502,1378518.4277591,0
+DB.US,D,20100310,000000,49.7712,50.5174,49.7176,50.1255,1554292.5927348,0
+DB.US,D,20100311,000000,50.4718,50.8104,50.2096,50.7568,1252479.0166548,0
+DB.US,D,20100312,000000,52.2564,52.2564,50.9804,51.3794,1759216.1083424,0
+DB.US,D,20100315,000000,51.3654,51.596,50.7269,51.1962,2351438.7281625,0
+DB.US,D,20100316,000000,52.0872,52.9894,51.8345,52.9123,2023107.7043243,0
+DB.US,D,20100317,000000,53.3123,53.6191,53.143,53.4201,1898702.3992938,0
+DB.US,D,20100318,000000,52.8738,52.9658,51.9872,52.5581,1388577.3598428,0
+DB.US,D,20100319,000000,52.7352,52.7816,51.5277,52.0336,1464290.1810309,0
+DB.US,D,20100322,000000,50.457,52.095,50.457,52.0651,1192919.1002357,0
+DB.US,D,20100323,000000,51.9574,52.5808,51.6038,52.5344,1083445.3966907,0
+DB.US,D,20100324,000000,52.2494,52.5957,51.8645,52.273,1370560.0004819,0
+DB.US,D,20100325,000000,53.3973,54.5049,53.0816,53.1183,2599662.0635355,0
+DB.US,D,20100326,000000,54.5583,55.3598,54.382,54.952,2387427.8333164,0
+DB.US,D,20100329,000000,54.9739,55.7667,54.5365,55.7667,1654586.5657193,0
+DB.US,D,20100330,000000,55.6362,55.8895,54.9118,55.3362,1334866.2431809,0
+DB.US,D,20100331,000000,54.0744,55.0353,53.9279,54.5198,1514394.4048031,0
+DB.US,D,20100401,000000,55.3598,55.8055,55.2441,55.6449,964890.0317565,0
+DB.US,D,20100405,000000,55.8589,56.5595,55.8055,56.2219,637147.42294561,0
+DB.US,D,20100406,000000,54.4741,55.6826,54.3049,55.5432,1313009.3617333,0
+DB.US,D,20100407,000000,54.1515,54.5749,53.8049,54.1583,1606525.8297935,0
+DB.US,D,20100408,000000,52.7572,54.0654,52.5957,53.9427,1788326.6874416,0
+DB.US,D,20100409,000000,54.2593,55.6203,54.2119,55.4975,1241616.1454351,0
+DB.US,D,20100412,000000,56.3226,56.4911,55.7825,55.9141,1096759.9971907,0
+DB.US,D,20100413,000000,56.0894,56.1202,55.2906,55.7974,903376.71428765,0
+DB.US,D,20100414,000000,57.468,57.9136,57.0593,57.8608,1576448.2430527,0
+DB.US,D,20100415,000000,57.6215,58.2845,57.5303,57.96,1087020.3600829,0
+DB.US,D,20100416,000000,56.9989,57.261,51.9197,52.6036,12642400.190286,0
+DB.US,D,20100419,000000,52.4028,52.9421,51.034,52.1801,7694382.8757851,0
+DB.US,D,20100420,000000,53.4588,53.6349,52.5722,53.0272,3644968.8156803,0
+DB.US,D,20100421,000000,52.7501,53.143,51.8494,52.5422,1920059.8121717,0
+DB.US,D,20100422,000000,51.0102,51.5417,50.4718,51.511,3413189.171572,0
+DB.US,D,20100423,000000,50.6104,51.212,50.3017,51.1419,1734127.5056019,0
+DB.US,D,20100426,000000,52.1573,52.5808,51.6575,51.889,2673289.2043266,0
+DB.US,D,20100427,000000,50.5481,51.2803,48.5487,48.7249,3639763.167232,0
+DB.US,D,20100428,000000,49.572,49.8405,47.9929,49.4318,3691565.3560731,0
+DB.US,D,20100429,000000,49.8869,51.0646,49.5484,50.5945,2683822.5175176,0
+DB.US,D,20100430,000000,49.4099,49.7106,48.1094,48.7101,3140642.4010616,0
+DB.US,D,20100503,000000,49.0477,49.4642,48.7171,49.1714,1281237.2309412,0
+DB.US,D,20100504,000000,47.0947,47.2088,46.4248,46.8457,2986417.2259496,0
+DB.US,D,20100505,000000,44.2307,46.1854,44.0992,45.3996,4269013.7412172,0
+DB.US,D,20100506,000000,43.7457,44.2613,39.4575,41.906,5689761.2102329,0
+DB.US,D,20100507,000000,42.2444,42.9372,40.3063,41.9525,7237423.8708585,0
+DB.US,D,20100510,000000,47.2781,47.4473,45.6084,46.4932,5760453.117923,0
+DB.US,D,20100511,000000,44.969,46.4853,44.8551,45.5689,2702329.0823953,0
+DB.US,D,20100512,000000,46.031,46.801,45.4076,46.1231,3852565.2863728,0
+DB.US,D,20100513,000000,45.4619,45.5391,44.4228,44.6078,2918518.0089603,0
+DB.US,D,20100514,000000,43.7615,43.8676,42.2207,43.1757,4080102.8686569,0
+DB.US,D,20100517,000000,43.9605,44.123,42.1445,43.4371,3852811.59964,0
+DB.US,D,20100518,000000,44.314,44.3684,41.8289,41.9445,9327551.5906488,0
+DB.US,D,20100519,000000,42.5609,43.1925,41.8454,42.8837,4180995.5197214,0
+DB.US,D,20100520,000000,41.2904,42.9372,40.5502,41.4902,3653824.689908,0
+DB.US,D,20100521,000000,41.1131,43.0996,41.0141,42.6907,3707050.0220708,0
+DB.US,D,20100524,000000,41.9595,42.0595,41.0439,41.1282,2268493.8757677,0
+DB.US,D,20100525,000000,39.6662,41.8367,39.4742,41.6989,2993179.4374059,0
+DB.US,D,20100526,000000,40.8905,41.6367,40.1592,40.5668,2928280.452852,0
+DB.US,D,20100527,000000,42.2287,44.1844,41.8289,44,3193119.6707092,0
+DB.US,D,20100528,000000,42.554,43.0538,41.6832,42.2533,2085634.783342,0
+DB.US,D,20100601,000000,40.8371,42.4295,40.7807,40.9914,1729119.1358352,0
+DB.US,D,20100602,000000,41.1685,42.2138,40.8659,42.183,1830024.3306309,0
+DB.US,D,20100603,000000,42.6461,42.7513,41.4447,41.9218,1829195.3040325,0
+DB.US,D,20100604,000000,40.1592,40.3827,39.0122,39.2427,3978755.2222515,0
+DB.US,D,20100607,000000,39.5891,39.7821,38.3973,38.5044,2943086.6170256,0
+DB.US,D,20100608,000000,38.8666,39.6662,38.4507,39.5268,3590712.6168806,0
+DB.US,D,20100609,000000,39.968,40.5668,39.0122,39.3505,2642888.9015922,0
+DB.US,D,20100610,000000,40.3888,41.0904,40.1512,40.9212,2321697.5414857,0
+DB.US,D,20100611,000000,40.7519,41.728,40.7046,41.5604,1795310.1247027,0
+DB.US,D,20100614,000000,42.376,42.5453,41.3526,41.407,1336840.1703361,0
+DB.US,D,20100615,000000,43.0538,43.8676,42.8065,43.8529,1992169.1614874,0
+DB.US,D,20100616,000000,43.2599,43.9298,43.0996,43.7151,1632029.5160029,0
+DB.US,D,20100617,000000,44.3219,44.3385,43.5844,44.1693,1475791.6422026,0
+DB.US,D,20100618,000000,44.1299,44.4139,43.8991,43.9605,1381449.0995032,0
+DB.US,D,20100621,000000,44.5235,44.5455,43.2678,43.5599,1429006.9458418,0
+DB.US,D,20100622,000000,43.0836,43.5766,42.3673,42.5225,1436067.9261685,0
+DB.US,D,20100623,000000,42.6373,43.0538,41.9218,42.575,1053992.7158316,0
+DB.US,D,20100624,000000,41.998,42.2752,41.3588,41.4595,1284019.6585894,0
+DB.US,D,20100625,000000,41.4745,41.9832,40.8212,41.8367,1647467.4280933,0
+DB.US,D,20100628,000000,41.9832,42.269,41.3667,41.8524,1301079.1330223,0
+DB.US,D,20100629,000000,40.3888,40.3888,39.3505,39.6891,2108002.5367512,0
+DB.US,D,20100630,000000,40.2775,41.0808,39.6224,39.8338,1599796.6881739,0
+DB.US,D,20100701,000000,40.3363,40.6985,39.3962,40.5826,1766790.2413092,0
+DB.US,D,20100702,000000,40.8133,41.0201,39.7207,40.0748,1184187.5229808,0
+DB.US,D,20100706,000000,41.2983,41.4902,40.2046,40.6826,1701636.9611137,0
+DB.US,D,20100707,000000,41.4595,43.3073,41.3824,43.2845,2124115.529648,0
+DB.US,D,20100708,000000,44.2764,44.6534,43.8238,44.5307,1903585.3317485,0
+DB.US,D,20100709,000000,43.7379,44.6613,43.6222,44.6613,949634.57393809,0
+DB.US,D,20100712,000000,43.8071,44.3079,43.6002,44.1456,887918.27609164,0
+DB.US,D,20100713,000000,44.7771,45.6004,44.7621,45.3322,1008608.3560084,0
+DB.US,D,20100714,000000,45.0076,45.6924,44.8551,45.4689,1270101.8186526,0
+DB.US,D,20100715,000000,45.5303,45.5391,44.584,45.3155,1442193.8283513,0
+DB.US,D,20100716,000000,44.2764,44.2991,43.2845,43.43,2027261.9600302,0
+DB.US,D,20100719,000000,43.8843,44.0071,43.1066,43.5599,1112712.2022603,0
+DB.US,D,20100720,000000,42.5286,44.1071,42.4601,43.8991,2638781.3997935,0
+DB.US,D,20100721,000000,43.7824,43.8309,42.59,42.8529,1478518.19323,0
+DB.US,D,20100722,000000,44.2991,45.8005,44.2832,45.5847,2376324.3505254,0
+DB.US,D,20100723,000000,44.7551,46.1012,44.3842,45.7776,2718512.7763226,0
+DB.US,D,20100726,000000,45.2927,46.9553,45.2146,46.9387,1884663.6834018,0
+DB.US,D,20100727,000000,49.0635,49.109,48.0015,48.2716,3123710.6446192,0
+DB.US,D,20100728,000000,48.8714,49.295,48.517,48.8408,1878313.1343967,0
+DB.US,D,20100729,000000,50.1482,50.5043,48.9714,49.6626,2058674.8839742,0
+DB.US,D,20100730,000000,49.1407,49.957,48.9091,49.8177,1262043.0415258,0
+DB.US,D,20100802,000000,50.9103,51.7495,50.7499,51.6038,1649728.720727,0
+DB.US,D,20100803,000000,52.1187,52.6273,51.7328,52.4195,1447610.4395515,0
+DB.US,D,20100804,000000,52.0266,52.5722,51.696,52.2494,1945989.9852418,0
+DB.US,D,20100805,000000,52.2423,52.7501,51.8494,52.6195,1037632.2693283,0
+DB.US,D,20100806,000000,52.0739,52.8422,52.0651,52.8345,1475019.6325642,0
+DB.US,D,20100809,000000,52.8193,52.9123,52.5422,52.6351,894881.1872472,0
+DB.US,D,20100810,000000,51.3864,52.0118,50.8796,51.7881,1992683.4544667,0
+DB.US,D,20100811,000000,49.4485,49.6177,48.7715,48.8012,2185904.8092033,0
+DB.US,D,20100812,000000,47.7559,48.5329,47.5095,48.2242,2023692.6983339,0
+DB.US,D,20100813,000000,48.1094,48.5259,47.6158,47.6158,1259583.3298712,0
+DB.US,D,20100816,000000,47.1394,47.6796,47.008,47.4096,789410.07429444,0
+DB.US,D,20100817,000000,48.1787,48.5627,47.9094,48.0866,835785.38888249,0
+DB.US,D,20100818,000000,48.1628,48.2323,47.5938,47.9549,1155877.4620001,0
+DB.US,D,20100819,000000,47.7165,47.9786,46.2073,46.5853,1348771.5393864,0
+DB.US,D,20100820,000000,46.0766,46.2073,45.5927,46.0627,1116957.6851021,0
+DB.US,D,20100823,000000,50.2639,50.7024,49.6502,49.6554,914070.81530582,0
+DB.US,D,20100824,000000,49.0109,49.4397,48.2865,48.9091,968634.9056895,0
+DB.US,D,20100825,000000,48.2865,49.1477,47.8402,49.024,1119857.5676879,0
+DB.US,D,20100826,000000,48.9556,49.4564,48.2865,48.3321,1030793.6551456,0
+DB.US,D,20100827,000000,48.9249,49.3476,47.8946,49.3476,1407134.0996454,0
+DB.US,D,20100830,000000,48.9171,49.102,48.1094,48.1173,1198100.8015608,0
+DB.US,D,20100831,000000,48.0577,48.8303,47.6438,48.2374,2263650.855185,0
+DB.US,D,20100901,000000,49.4485,50.4113,49.4397,49.9404,1312435.7711156,0
+DB.US,D,20100902,000000,48.8328,48.9714,48.4005,48.9171,1794312.3279026,0
+DB.US,D,20100903,000000,49.3326,49.9097,49.1565,49.7254,1991782.5864987,0
+DB.US,D,20100907,000000,48.4163,48.5706,48.0173,48.1173,1437089.6700918,0
+DB.US,D,20100908,000000,47.8244,48.2935,47.6868,47.6868,1324506.2615482,0
+DB.US,D,20100909,000000,49.2336,49.3258,45.6847,46.1687,7633777.2683194,0
+DB.US,D,20100910,000000,46.5853,46.8387,46.4546,46.5617,3078071.9891544,0
+DB.US,D,20100913,000000,47.9708,48.2401,47.7165,47.9621,2309628.1913922,0
+DB.US,D,20100914,000000,48.4707,49.48,48.1488,48.902,2451270.8637709,0
+DB.US,D,20100915,000000,48.3243,48.7022,48.0796,48.5777,1242700.6080143,0
+DB.US,D,20100916,000000,47.663,47.7008,46.9553,47.3938,2101614.3565525,0
+DB.US,D,20100917,000000,47.1168,47.2386,46.1774,46.3616,1869574.7151066,0
+DB.US,D,20100920,000000,46.0239,47.4015,46.0092,47.3008,2915465.3209217,0
+DB.US,D,20100921,000000,47.5788,47.6796,45.2225,46.0162,6863605.8566692,0
+DB.US,D,20100922,000000,42.683,42.7758,42.2138,42.59,3962994.5941674,0
+DB.US,D,20100923,000000,41.998,42.2601,41.6516,41.7902,2891632.2316406,0
+DB.US,D,20100924,000000,41.9445,42.8768,41.8761,42.8768,2454638.2854286,0
+DB.US,D,20100927,000000,42.7513,42.9531,42.2533,42.269,1793469.6172338,0
+DB.US,D,20100928,000000,41.906,42.1672,41.4131,42.0059,2011606.2431525,0
+DB.US,D,20100929,000000,41.1597,41.4902,40.8519,40.9992,3606905.4335214,0
+DB.US,D,20100930,000000,42.683,42.8442,41.9445,42.2752,3877391.6110973,0
+DB.US,D,20101001,000000,42.4138,42.6293,41.9445,42.4225,1911502.7068144,0
+DB.US,D,20101004,000000,42.1067,42.4295,41.4684,41.7446,1544365.9399982,0
+DB.US,D,20101005,000000,42.6601,43.8991,42.5839,43.5143,2815857.8321358,0
+DB.US,D,20101006,000000,44.1377,44.3385,43.8754,44.0465,2339987.4419154,0
+DB.US,D,20101007,000000,44.4919,44.4919,43.3302,43.5844,1476630.9318539,0
+DB.US,D,20101008,000000,43.5292,43.6756,43.3302,43.4519,1016517.7487,0
+DB.US,D,20101011,000000,43.4161,43.5599,43.145,43.2222,984133.25575751,0
+DB.US,D,20101012,000000,42.7443,43.2599,42.3137,43.0223,1741421.1151255,0
+DB.US,D,20101013,000000,44.4228,45.0225,44.1844,44.4139,1736077.4856339,0
+DB.US,D,20101014,000000,45.1006,45.1926,43.7992,44.2457,3202917.4651162,0
+DB.US,D,20101015,000000,44.4999,44.5157,43.1372,43.6135,1767716.1967397,0
+DB.US,D,20101018,000000,44.2228,45.0225,44.0465,44.9454,1521142.9321891,0
+DB.US,D,20101019,000000,44.8691,45.162,43.9684,44.2991,2079360.6370633,0
+DB.US,D,20101020,000000,45.1154,45.7382,44.9857,45.454,1573313.4505918,0
+DB.US,D,20101021,000000,45.3067,45.5847,44.5385,44.8998,1289851.3532585,0
+DB.US,D,20101022,000000,45.1234,45.2225,44.9077,45.1691,1042114.9427238,0
+DB.US,D,20101025,000000,45.3155,45.5075,44.6691,44.7305,843603.5544381,0
+DB.US,D,20101026,000000,43.6537,44.2457,43.4371,44.2158,2060948.7203391,0
+DB.US,D,20101027,000000,44.5157,44.685,43.7379,44.2832,1442026.1984889,0
+DB.US,D,20101028,000000,44.7692,44.9304,44.2526,44.577,837435.45970497,0
+DB.US,D,20101029,000000,44.6042,44.8622,44.2526,44.5491,719254.12602834,0
+DB.US,D,20101101,000000,44.0923,44.3385,43.2451,43.63,1331153.2987454,0
+DB.US,D,20101102,000000,44.5692,44.6376,44.2158,44.4305,651387.97887595,0
+DB.US,D,20101103,000000,44.2613,44.3999,43.4072,44.3999,1187890.2043634,0
+DB.US,D,20101104,000000,45.5242,45.8312,45.1769,45.7162,1656254.8819689,0
+DB.US,D,20101105,000000,45.3006,45.8855,44.9998,45.3926,1220786.7096067,0
+DB.US,D,20101108,000000,45.0525,45.1541,44.6534,44.9454,766826.79677645,0
+DB.US,D,20101109,000000,44.9857,44.991,43.9684,44.1844,845192.04694379,0
+DB.US,D,20101110,000000,43.5687,43.7221,42.6145,43.6607,1584533.2479812,0
+DB.US,D,20101111,000000,42.4829,42.7916,42.269,42.7303,1393722.5703135,0
+DB.US,D,20101112,000000,42.8917,43.2984,42.2601,42.5076,857863.49613485,0
+DB.US,D,20101115,000000,42.4988,42.9372,42.4057,42.4829,925788.94092563,0
+DB.US,D,20101116,000000,42.3515,42.4225,41.5298,41.8367,975492.90563866,0
+DB.US,D,20101117,000000,42.183,42.59,41.9445,41.998,1240773.4347663,0
+DB.US,D,20101118,000000,43.0609,43.2845,42.9065,43.0223,958424.30849215,0
+DB.US,D,20101119,000000,42.476,42.7144,42.1919,42.7144,579656.08183537,0
+DB.US,D,20101122,000000,41.8823,42.0909,41.2754,41.806,1541317.8133165,0
+DB.US,D,20101123,000000,40.5441,40.6747,40.0969,40.1969,1581014.1612098,0
+DB.US,D,20101124,000000,40.0591,40.3827,39.9056,40.145,1616381.7814996,0
+DB.US,D,20101126,000000,38.7516,39.0437,38.6972,38.9043,1007220.5632019,0
+DB.US,D,20101129,000000,37.3573,38.0194,36.9416,37.9809,2902650.1889915,0
+DB.US,D,20101130,000000,36.5969,37.2293,36.418,36.91,2571654.1924429,0
+DB.US,D,20101201,000000,38.15,38.4658,37.7888,38.3658,2204674.7924363,0
+DB.US,D,20101202,000000,38.2429,39.6356,38.2272,39.5208,1628567.4461915,0
+DB.US,D,20101203,000000,39.7434,40.2214,39.6128,40.174,1093260.2961857,0
+DB.US,D,20101206,000000,38.9963,39.2427,38.8964,39.0437,1813064.0657085,0
+DB.US,D,20101207,000000,39.4882,39.5663,38.813,38.8191,1306247.1502769,0
+DB.US,D,20101208,000000,39.0122,39.6891,38.9815,39.5523,796677.45601643,0
+DB.US,D,20101209,000000,40.4144,40.4975,39.9433,40.2126,1088352.2762686,0
+DB.US,D,20101210,000000,40.4906,40.8054,40.3135,40.7353,961507.78568912,0
+DB.US,D,20101213,000000,41.1895,41.4684,40.9914,41.2676,1025219.6771357,0
+DB.US,D,20101214,000000,41.4833,41.5358,40.9519,41.1361,1658744.2424427,0
+DB.US,D,20101215,000000,40.1039,40.8659,39.7979,40.0049,951245.87322778,0
+DB.US,D,20101216,000000,40.3748,40.6283,40.0669,40.351,4134284.9454084,0
+DB.US,D,20101217,000000,40.0521,40.3748,39.6662,40.3748,1024359.8613788,0
+DB.US,D,20101220,000000,40.2819,40.3363,39.6662,39.8584,743575.28048722,0
+DB.US,D,20101221,000000,39.982,40.1512,39.8285,40.0591,768706.07577815,0
+DB.US,D,20101222,000000,39.8741,39.9969,39.6969,39.982,884382.08423225,0
+DB.US,D,20101223,000000,39.8355,39.968,39.7207,39.9601,540718.05951012,0
+DB.US,D,20101227,000000,39.7127,39.9433,39.6583,39.9198,539192.28566044,0
+DB.US,D,20101228,000000,40.0128,40.0284,39.6277,39.8503,686973.40395304,0
+DB.US,D,20101229,000000,39.8635,40.16,39.7083,40.0898,417390.37502361,0
+DB.US,D,20101230,000000,39.9338,40.0039,39.6462,39.8092,406087.33287262,0
+DB.US,D,20101231,000000,39.8961,40.3783,39.8478,40.0591,445782.54042671,0
+DB.US,D,20110103,000000,40.5064,40.8212,40.444,40.5668,892247.00369507,0
+DB.US,D,20110104,000000,41.7841,41.7989,41.1519,41.2983,1497519.6653206,0
+DB.US,D,20110105,000000,41.7359,42.3303,41.7139,42.3303,1615916.523106,0
+DB.US,D,20110106,000000,42.4444,42.5373,41.4902,41.6745,1185965.3117937,0
+DB.US,D,20110107,000000,41.606,41.6745,40.5441,40.7134,1335302.9930944,0
+DB.US,D,20110110,000000,40.351,40.444,39.9136,40.3204,1079800.8726074,0
+DB.US,D,20110111,000000,40.1205,40.4747,40.0435,40.4283,1154526.1600481,0
+DB.US,D,20110112,000000,41.998,42.6216,41.8902,42.6145,1810271.3750075,0
+DB.US,D,20110113,000000,43.9764,43.9842,43.5379,43.7457,2016522.2454439,0
+DB.US,D,20110114,000000,44.0923,44.6306,44.0923,44.6078,1742058.5647383,0
+DB.US,D,20110118,000000,44.884,45.2093,44.5613,44.7998,4508065.3284042,0
+DB.US,D,20110119,000000,45.3374,45.4996,44.6534,44.7551,2259135.1119528,0
+DB.US,D,20110120,000000,45.0525,45.3926,44.7305,45.3155,1627218.4249178,0
+DB.US,D,20110121,000000,46.2161,46.5546,45.9232,46.5231,2261508.1578281,0
+DB.US,D,20110124,000000,45.9697,46.7772,45.9626,46.7159,1185244.6174194,0
+DB.US,D,20110125,000000,45.7776,46.2459,45.5075,46.2004,1125082.6019025,0
+DB.US,D,20110126,000000,45.661,46.0399,45.4619,45.639,1235700.0656652,0
+DB.US,D,20110127,000000,46.1231,46.4783,45.9232,46.3247,1147854.0353885,0
+DB.US,D,20110128,000000,46.4696,46.6404,45.2093,45.3322,1030148.2231583,0
+DB.US,D,20110131,000000,45.4925,45.8117,43.957,45.0638,4056236.7095388,0
+DB.US,D,20110201,000000,46.2459,47.0947,46.1012,47.0483,2302361.9500094,0
+DB.US,D,20110202,000000,47.0395,47.2633,46.6317,46.7702,1214315.2846464,0
+DB.US,D,20110203,000000,47.5465,47.8629,46.9467,47.6385,1757961.7352223,0
+DB.US,D,20110204,000000,48.425,48.5329,47.8691,48.3636,1212696.0029823,0
+DB.US,D,20110207,000000,48.6321,48.9942,48.61,48.8794,2967029.1788701,0
+DB.US,D,20110208,000000,49.0564,49.6255,48.9942,49.395,1452828.631731,0
+DB.US,D,20110209,000000,49.1862,49.6334,49.102,49.48,1666501.9700207,0
+DB.US,D,20110210,000000,48.0086,48.3243,47.7086,48.1856,1634602.1212382,0
+DB.US,D,20110211,000000,47.6016,48.5863,47.4543,48.4943,1210584.0947838,0
+DB.US,D,20110214,000000,47.4702,48.0551,47.4323,47.8095,1160592.7645925,0
+DB.US,D,20110215,000000,48.5943,48.8328,48.2629,48.5777,870604.50601712,0
+DB.US,D,20110216,000000,49.6712,50.6262,49.6554,50.5114,1638548.8352096,0
+DB.US,D,20110218,000000,49.9956,50.4718,49.8177,50.371,716926.69372102,0
+DB.US,D,20110222,000000,48.5706,49.4642,48.1628,48.3636,2443283.9280137,0
+DB.US,D,20110223,000000,48.9942,49.295,48.2716,48.5023,1775477.3453353,0
+DB.US,D,20110224,000000,48.6021,48.9337,48.0706,48.4943,1303324.4609071,0
+DB.US,D,20110225,000000,49.1169,49.4028,49.0713,49.2336,1272880.8252831,0
+DB.US,D,20110228,000000,49.6958,49.9141,49.1495,49.3914,869017.15385064,0
+DB.US,D,20110301,000000,49.487,49.5335,48.1321,48.1856,1416484.881086,0
+DB.US,D,20110302,000000,48.9635,49.4246,48.6785,48.902,1393325.7322719,0
+DB.US,D,20110303,000000,49.7254,49.957,48.9556,49.6177,1391882.0628446,0
+DB.US,D,20110304,000000,49.0941,49.109,47.8244,48.3479,1466675.7706373,0
+DB.US,D,20110307,000000,48.4707,48.8635,47.4936,47.7086,932024.31567156,0
+DB.US,D,20110308,000000,46.893,47.8629,46.7625,47.663,1410718.1857512,0
+DB.US,D,20110309,000000,47.2315,47.3543,46.7238,46.9694,1283858.8707621,0
+DB.US,D,20110310,000000,45.6171,46.0092,45.4076,45.6171,1510556.0230556,0
+DB.US,D,20110311,000000,45.6084,46.0627,45.362,45.9083,1016675.1155096,0
+DB.US,D,20110314,000000,46.0766,46.3923,45.6847,46.2327,1571844.6937021,0
+DB.US,D,20110315,000000,43.0836,44.6306,42.8601,44.4078,3007633.2367667,0
+DB.US,D,20110316,000000,43.9457,44.2228,42.1138,42.575,2009053.0236836,0
+DB.US,D,20110317,000000,44.2613,44.3088,43.5363,43.8404,1178516.616139,0
+DB.US,D,20110318,000000,44.792,44.8551,43.8377,43.9536,1215071.3295361,0
+DB.US,D,20110321,000000,45.0452,45.2392,44.8226,45.1463,1212891.0009856,0
+DB.US,D,20110322,000000,45.3699,45.3778,44.584,44.969,796637.54414442,0
+DB.US,D,20110323,000000,44.0071,44.6236,43.8676,44.4613,822814.0304818,0
+DB.US,D,20110324,000000,45.3155,45.547,45.0839,45.4076,768606.86626774,0
+DB.US,D,20110325,000000,45.0076,45.2006,44.7148,44.7227,532813.22817531,0
+DB.US,D,20110328,000000,45.2093,45.4996,44.8622,44.9304,436054.306711,0
+DB.US,D,20110329,000000,44.6928,45.0225,44.314,45.0225,610371.118189,0
+DB.US,D,20110330,000000,45.3778,45.761,45.2462,45.6233,689860.74280759,0
+DB.US,D,20110331,000000,45.2979,45.6109,45.1585,45.4629,633025.09673739,0
+DB.US,D,20110401,000000,46.1389,46.893,45.9311,46.5397,1434044.9644276,0
+DB.US,D,20110404,000000,46.7089,46.8255,45.9469,46.0547,1199346.0519672,0
+DB.US,D,20110405,000000,45.5391,46.0459,45.3006,45.8005,871472.30414836,0
+DB.US,D,20110406,000000,46.1616,46.5617,46.0766,46.4379,831326.66261025,0
+DB.US,D,20110407,000000,47.1711,47.3621,46.5704,46.9018,949785.0987125,0
+DB.US,D,20110408,000000,47.5237,47.7086,47.1922,47.4245,1016082.1391256,0
+DB.US,D,20110411,000000,47.4623,47.6324,47.1394,47.2552,759286.87398565,0
+DB.US,D,20110412,000000,47.1534,47.2781,46.5379,46.9509,592845.24502328,0
+DB.US,D,20110413,000000,47.6868,47.7392,47.1001,47.2386,746905.0709514,0
+DB.US,D,20110414,000000,45.9083,46.6624,45.6469,46.616,1358606.9649869,0
+DB.US,D,20110415,000000,45.9232,45.9626,45.4689,45.6311,1237208.7344268,0
+DB.US,D,20110418,000000,43.8843,44.2526,43.345,44.0378,1460905.654285,0
+DB.US,D,20110419,000000,44.3534,44.5455,43.937,44.2613,1330392.692499,0
+DB.US,D,20110420,000000,45.2225,45.576,44.7621,44.884,1292487.817489,0
+DB.US,D,20110421,000000,45.6539,46.1231,45.4233,45.8697,1074614.6099255,0
+DB.US,D,20110425,000000,45.8784,46.2618,45.8697,45.9626,537688.17825556,0
+DB.US,D,20110426,000000,46.5397,46.9317,46.3468,46.8774,1095228.521645,0
+DB.US,D,20110427,000000,47.2175,47.7165,46.886,47.7165,1102158.3629637,0
+DB.US,D,20110428,000000,49.4028,50.3105,49.3871,50.2402,3484860.630635,0
+DB.US,D,20110429,000000,50.3815,50.4358,50.1316,50.2727,1184723.4824049,0
+DB.US,D,20110502,000000,50.6174,50.7953,50.0641,50.1325,925153.7719912,0
+DB.US,D,20110503,000000,50.0772,50.1551,48.5645,49.2512,3804805.5999959,0
+DB.US,D,20110504,000000,49.9721,50.0255,48.8241,49.0784,1292641.763281,0
+DB.US,D,20110505,000000,47.9883,48.1515,47.4183,47.6525,1993218.2735515,0
+DB.US,D,20110506,000000,48.3076,48.5267,46.0776,46.6317,3375321.9277556,0
+DB.US,D,20110509,000000,46.5309,46.8308,46.0845,46.7325,1308314.5852466,0
+DB.US,D,20110510,000000,47.3482,47.8857,47.2315,47.7482,1667821.3424751,0
+DB.US,D,20110511,000000,47.5586,47.6069,46.2731,46.616,1124327.6973521,0
+DB.US,D,20110512,000000,46.579,47.3087,46.2546,47.086,1261632.5194138,0
+DB.US,D,20110513,000000,46.1959,46.351,45.3918,45.54,2406559.3040758,0
+DB.US,D,20110516,000000,45.1463,46.339,45.0839,45.4145,1504449.5066394,0
+DB.US,D,20110517,000000,45.4925,46.0934,45.2189,46.0934,1449682.4358781,0
+DB.US,D,20110518,000000,45.9994,46.452,45.7899,46.359,1145449.0600156,0
+DB.US,D,20110519,000000,46.7334,46.8721,46.2179,46.8036,929261.27378982,0
+DB.US,D,20110520,000000,46.1793,46.2179,44.9165,44.9708,2261469.3862953,0
+DB.US,D,20110523,000000,43.7844,44.3227,43.5756,44.1044,1322995.3121082,0
+DB.US,D,20110524,000000,43.9641,44.1676,43.4887,43.8334,1336509.4719681,0
+DB.US,D,20110525,000000,43.9413,44.9708,43.8869,44.6042,1063854.3692337,0
+DB.US,D,20110526,000000,44.7051,45.2742,44.0747,44.8551,46355753.209408,0
+DB.US,D,20110527,000000,45.54,45.7503,45.2278,45.454,1157468.2351842,0
+DB.US,D,20110531,000000,46.6555,46.7018,46.1793,46.5844,1291370.285073,0
+DB.US,D,20110601,000000,46.3038,46.4353,45.369,45.4311,1845694.8719182,0
+DB.US,D,20110602,000000,45.9066,46.1021,45.0804,45.5935,1873812.2155741,0
+DB.US,D,20110603,000000,45.6487,46.7791,45.5557,46.4844,2182861.2438784,0
+DB.US,D,20110606,000000,45.945,46.0082,44.9402,45.0181,1502676.2791832,0
+DB.US,D,20110607,000000,46.0696,46.3125,45.6023,45.6566,1296256.6385451,0
+DB.US,D,20110608,000000,45.0724,45.3444,44.4868,44.691,2034579.5166769,0
+DB.US,D,20110609,000000,44.4954,45.2742,44.293,45.1023,1445153.0085755,0
+DB.US,D,20110610,000000,45.3304,45.3602,44.0263,44.4789,1927265.6155768,0
+DB.US,D,20110613,000000,44.3149,44.6754,43.9326,44.5035,1682031.1092471,0
+DB.US,D,20110614,000000,45.2435,45.7899,45.1191,45.2059,1787400.7320111,0
+DB.US,D,20110615,000000,44.2764,44.4561,43.3256,43.5835,2460167.7902098,0
+DB.US,D,20110616,000000,43.3405,43.9808,42.9977,43.7553,2510070.1739437,0
+DB.US,D,20110617,000000,45.0559,45.1664,44.6279,44.9165,1825470.956205,0
+DB.US,D,20110620,000000,44.3088,45.0409,44.2613,44.7534,1328913.6725565,0
+DB.US,D,20110621,000000,45.7899,46.5528,45.7206,46.3125,2148755.9790829,0
+DB.US,D,20110622,000000,46.1705,46.5379,45.5776,45.6566,1595352.7863113,0
+DB.US,D,20110623,000000,44.4166,45.1339,43.8554,45.1339,2778807.0711866,0
+DB.US,D,20110624,000000,44.1895,44.293,43.2627,43.5511,2232456.8763674,0
+DB.US,D,20110627,000000,42.8426,43.7161,42.7408,43.6756,2229818.1314585,0
+DB.US,D,20110628,000000,44.1044,44.8761,44.0114,44.6823,1548887.3849265,0
+DB.US,D,20110629,000000,45.0181,45.3839,44.6341,45.3768,1428439.0569201,0
+DB.US,D,20110630,000000,45.5488,46.2959,45.3768,46.1879,1159808.2112228,0
+DB.US,D,20110701,000000,46.7554,47.7384,46.5299,47.6069,1575668.2510399,0
+DB.US,D,20110705,000000,46.8107,46.8274,46.1705,46.3274,1619473.241071,0
+DB.US,D,20110706,000000,45.1883,45.696,44.7762,45.5707,1333546.8707264,0
+DB.US,D,20110707,000000,46.2179,46.2337,45.5864,45.7267,924134.30874635,0
+DB.US,D,20110708,000000,44.7989,44.9542,44.122,44.5411,1777469.5179177,0
+DB.US,D,20110711,000000,42.5769,42.7724,41.4928,41.8052,3565488.3137753,0
+DB.US,D,20110712,000000,41.2754,41.9148,41.1264,41.2518,3042105.6907844,0
+DB.US,D,20110713,000000,41.3131,42.047,40.9396,41.4079,2170796.4551417,0
+DB.US,D,20110714,000000,41.9383,42.1568,41.1035,41.2133,2184010.705792,0
+DB.US,D,20110715,000000,41.2211,41.8524,40.4722,40.9396,4363936.7165694,0
+DB.US,D,20110718,000000,39.7539,39.9338,39.0691,39.5908,3384222.2752121,0
+DB.US,D,20110719,000000,40.0669,40.7213,40.0435,40.6047,2443955.5878025,0
+DB.US,D,20110720,000000,41.7657,41.977,41.3069,41.6964,2515884.7635248,0
+DB.US,D,20110721,000000,43.4827,44.3227,43.232,43.5906,4138852.0039047,0
+DB.US,D,20110722,000000,43.4265,43.4581,42.6233,43.2083,1906576.4414701,0
+DB.US,D,20110725,000000,42.8346,43.3731,42.5618,43.3493,1519865.7522849,0
+DB.US,D,20110726,000000,43.1538,43.6994,42.8741,43.3108,1890624.2364006,0
+DB.US,D,20110727,000000,42.7961,42.8188,41.7902,41.9226,1741514.6229398,0
+DB.US,D,20110728,000000,42.4295,42.96,42.1638,42.2339,1676903.0038644,0
+DB.US,D,20110729,000000,42.3287,43.5124,42.1331,42.8574,2686176.1776265,0
+DB.US,D,20110801,000000,42.7479,42.8258,40.73,41.4079,2522307.1538994,0
+DB.US,D,20110802,000000,40.5572,40.8852,39.4892,39.4892,3000005.5078575,0
+DB.US,D,20110803,000000,39.8338,40.1836,38.4842,40.167,3260858.0998712,0
+DB.US,D,20110804,000000,38.3824,38.579,36.3085,36.4496,4194597.4856996,0
+DB.US,D,20110805,000000,37.3687,38.4842,35.7314,37.5792,6548745.6598015,0
+DB.US,D,20110808,000000,36.1217,36.7225,33.5163,33.8452,5244114.370171,0
+DB.US,D,20110809,000000,34.7194,35.7008,32.8708,35.5922,3675236.8390674,0
+DB.US,D,20110810,000000,33.4795,33.5874,30.882,31.4661,5290413.2820326,0
+DB.US,D,20110811,000000,31.3266,33.7286,31.2031,33.1436,4408768.0118805,0
+DB.US,D,20110812,000000,33.8452,34.1871,33.1199,33.2366,2152907.9541104,0
+DB.US,D,20110815,000000,34.687,35.4281,34.6484,35.2719,1558327.1128245,0
+DB.US,D,20110816,000000,34.0942,35.0695,33.4227,33.8048,4004647.764128,0
+DB.US,D,20110817,000000,33.8048,34.4222,33.1981,33.4479,2387196.3444588,0
+DB.US,D,20110818,000000,31.8642,31.8642,30.6943,31.1083,3609421.0217968,0
+DB.US,D,20110819,000000,30.2584,31.1626,29.8771,29.97,4262144.337876,0
+DB.US,D,20110822,000000,30.8269,30.8662,29.485,29.5718,3075706.9256535,0
+DB.US,D,20110823,000000,29.8771,30.7645,29.4324,30.5392,3092174.5640415,0
+DB.US,D,20110824,000000,30.0945,30.9056,29.9938,30.8593,2353578.0045017,0
+DB.US,D,20110825,000000,31.5142,31.9439,30.0568,30.3366,4242690.151123,0
+DB.US,D,20110826,000000,29.6194,30.383,29.1913,29.7595,3327775.4848091,0
+DB.US,D,20110829,000000,30.8198,31.5766,30.8119,31.5766,2868580.2747113,0
+DB.US,D,20110830,000000,30.8899,31.2099,30.4296,30.9452,2376813.5560421,0
+DB.US,D,20110831,000000,31.6467,32.0361,31.3266,31.5529,2728985.6515359,0
+DB.US,D,20110901,000000,30.9363,31.3723,30.0401,30.0945,3572187.8065756,0
+DB.US,D,20110902,000000,29.0045,29.1745,28.1311,28.2776,3071276.7078612,0
+DB.US,D,20110906,000000,25.4793,26.3527,25.3548,26.1809,7040290.0123266,0
+DB.US,D,20110907,000000,26.429,27.5295,26.3291,27.3656,4494974.2343875,0
+DB.US,D,20110908,000000,27.0236,27.5532,26.478,26.5948,3955736.335159,0
+DB.US,D,20110909,000000,25.338,25.5414,24.185,24.2779,10012216.948061,0
+DB.US,D,20110912,000000,22.7581,23.4834,22.275,23.3272,9350272.84921,0
+DB.US,D,20110913,000000,24.4725,25.2995,24.2323,24.9259,7273617.0967293,0
+DB.US,D,20110914,000000,24.8408,26.0958,24.0672,25.6047,7705211.5368288,0
+DB.US,D,20110915,000000,27.9425,27.989,26.5472,27.5532,11061113.488007,0
+DB.US,D,20110916,000000,28.5661,28.6274,26.8597,27.1481,8136867.5552452,0
+DB.US,D,20110919,000000,25.7283,26.1343,25.2144,25.9082,3804571.8304599,0
+DB.US,D,20110920,000000,25.6047,26.1413,25.2144,25.7283,4107892.9349623,0
+DB.US,D,20110921,000000,25.8843,25.994,24.3717,24.3717,4272955.8938318,0
+DB.US,D,20110922,000000,23.6069,23.7956,22.5249,23.0695,7797088.6661776,0
+DB.US,D,20110923,000000,22.8984,24.5671,22.7906,24.4349,8977992.0122624,0
+DB.US,D,20110926,000000,26.1967,27.4831,25.0978,27.4066,10468132.542619,0
+DB.US,D,20110927,000000,29.485,30.2891,28.8325,29.0423,11617083.584318,0
+DB.US,D,20110928,000000,29.2931,29.706,27.7628,27.8417,6559519.5845636,0
+DB.US,D,20110929,000000,29.9393,30.4849,28.5353,29.6656,9652114.9337699,0
+DB.US,D,20110930,000000,27.4198,27.9837,26.914,26.9841,7052714.0079113,0
+DB.US,D,20111003,000000,26.6086,27.4198,25.5187,25.5958,6425753.2350398,0
+DB.US,D,20111004,000000,24.9032,27.1717,24.3647,26.8597,7311475.2178321,0
+DB.US,D,20111005,000000,27.0857,28.0285,26.6878,28.0136,6664612.1049019,0
+DB.US,D,20111006,000000,27.1087,28.8949,26.4378,28.8485,6336508.0085647,0
+DB.US,D,20111007,000000,28.8151,28.8949,27.155,27.4066,5748863.8506328,0
+DB.US,D,20111010,000000,28.4722,29.4395,28.4346,29.4,4853780.8233472,0
+DB.US,D,20111011,000000,28.9176,29.8691,28.8485,29.7744,3728410.8559663,0
+DB.US,D,20111012,000000,31.3425,32.0053,31.139,31.5055,4932005.811793,0
+DB.US,D,20111013,000000,30.5075,30.5155,29.1745,30.0253,6475026.1515352,0
+DB.US,D,20111014,000000,30.0709,30.383,29.315,29.8139,4175373.6474651,0
+DB.US,D,20111017,000000,28.7467,28.7853,27.9119,28.0838,3133104.7589493,0
+DB.US,D,20111018,000000,28.2312,29.9069,27.6935,29.557,6932134.5408968,0
+DB.US,D,20111019,000000,29.6429,29.9314,28.7538,28.987,4573577.8154477,0
+DB.US,D,20111020,000000,28.2776,28.5661,27.4742,28.4188,5110617.1406984,0
+DB.US,D,20111021,000000,29.3544,30.2357,29.3228,30.1874,3500037.4050487,0
+DB.US,D,20111024,000000,30.0008,30.9758,29.9938,30.882,3486457.1055151,0
+DB.US,D,20111025,000000,31.3425,31.3653,30.1104,30.7505,4770138.0833621,0
+DB.US,D,20111026,000000,31.9582,32.0518,30.1735,31.2714,4180692.1894941,0
+DB.US,D,20111027,000000,36.3804,37.3844,35.0695,36.8855,13061717.738558,0
+DB.US,D,20111028,000000,36.27,37.1731,36.0121,36.4873,4574941.6611309,0
+DB.US,D,20111031,000000,33.9777,34.1416,32.2869,32.2869,5840662.2965769,0
+DB.US,D,20111101,000000,28.6915,30.8978,28.5819,30.0165,9931334.969279,0
+DB.US,D,20111102,000000,30.8662,31.2714,30.1033,30.4849,4380299.443751,0
+DB.US,D,20111103,000000,31.7239,32.2386,30.3287,31.9967,6707259.650645,0
+DB.US,D,20111104,000000,30.9276,31.0776,29.8297,30.3594,5392133.8193564,0
+DB.US,D,20111107,000000,30.6559,31.1083,29.9245,30.7189,3728211.2966062,0
+DB.US,D,20111108,000000,31.2416,31.6765,30.4296,31.6143,4601010.9555835,0
+DB.US,D,20111109,000000,29.1596,29.1984,28.0373,28.1698,6652310.1256117,0
+DB.US,D,20111110,000000,29.657,29.657,28.4809,29.2211,3900413.9192073,0
+DB.US,D,20111111,000000,30.4077,31.1469,30.2891,31.0075,4253395.6555332,0
+DB.US,D,20111114,000000,30.547,30.7803,29.7438,30.0315,3458928.1768864,0
+DB.US,D,20111115,000000,29.6034,30.1955,29.2676,29.7122,3263415.8806969,0
+DB.US,D,20111116,000000,29.5342,30.1419,28.9089,28.9336,3682771.0601623,0
+DB.US,D,20111117,000000,28.9633,29.2063,27.8189,28.0909,4134944.0614661,0
+DB.US,D,20111118,000000,28.7073,28.7616,28.2714,28.5126,3304612.9149775,0
+DB.US,D,20111121,000000,27.4128,27.5978,26.7579,27.0551,4334364.3000942,0
+DB.US,D,20111122,000000,26.2904,26.6086,25.9554,26.1896,4350600.4496247,0
+DB.US,D,20111123,000000,26.2273,26.2353,25.1443,25.3082,3560002.1418838,0
+DB.US,D,20111125,000000,25.1741,25.8065,25.1741,25.2144,2106956.8457047,0
+DB.US,D,20111128,000000,27.7488,27.8032,27.0551,27.4286,5216984.5602624,0
+DB.US,D,20111129,000000,27.8417,28.154,27.5216,27.7085,3976890.7676594,0
+DB.US,D,20111130,000000,29.8603,30.6242,29.6438,30.6242,7311991.7914897,0
+DB.US,D,20111201,000000,30.1507,30.5716,29.8841,30.3444,3071305.2163412,0
+DB.US,D,20111202,000000,31.6467,32.0431,31.1163,31.1854,5322224.1843575,0
+DB.US,D,20111205,000000,32.1764,32.1842,30.8978,31.2794,4641875.0108176,0
+DB.US,D,20111206,000000,31.0381,31.4292,30.8198,31.1793,2702318.8193425,0
+DB.US,D,20111207,000000,29.9631,31.6547,29.7201,31.4582,5374807.5055507,0
+DB.US,D,20111208,000000,30.1955,30.2971,28.9089,29.0194,5031665.7561823,0
+DB.US,D,20111209,000000,30.1648,31.0381,30.0788,30.8741,4449384.6135083,0
+DB.US,D,20111212,000000,29.3861,29.5491,28.6143,29.0579,2675754.6176772,0
+DB.US,D,20111213,000000,28.5126,29.0045,27.4286,27.8189,3803112.1962838,0
+DB.US,D,20111214,000000,27.7628,28.1846,27.5147,27.6707,2502793.6695081,0
+DB.US,D,20111215,000000,28.6203,28.6757,27.6707,27.8566,2105807.383791,0
+DB.US,D,20111216,000000,28.1311,28.247,27.3576,27.5611,2983716.9027237,0
+DB.US,D,20111219,000000,28.2005,28.2556,27.241,27.3437,3362127.0628717,0
+DB.US,D,20111220,000000,28.9336,29.5412,28.9176,29.5175,4304655.0429151,0
+DB.US,D,20111221,000000,29.4087,29.4395,28.645,29.1826,3247940.3374129,0
+DB.US,D,20111222,000000,29.6271,30.2032,29.5491,30.0945,2746053.1083433,0
+DB.US,D,20111223,000000,30.1648,30.4849,30.0568,30.4849,1604067.2584782,0
+DB.US,D,20111227,000000,30.2278,30.4374,30.0315,30.1507,1044877.9846055,0
+DB.US,D,20111228,000000,29.4938,29.5806,28.6993,28.9956,1697316.2158847,0
+DB.US,D,20111229,000000,28.8151,29.8446,28.7299,29.7981,1495899.2433173,0
+DB.US,D,20111230,000000,29.5491,29.8279,29.5175,29.5175,1363752.1754575,0
+DB.US,D,20120103,000000,30.9276,31.3345,30.8355,31.0521,3274398.4875327,0
+DB.US,D,20120104,000000,30.0568,30.2357,29.5806,30.1173,2946099.3931922,0
+DB.US,D,20120105,000000,28.0758,28.4809,27.7171,28.247,6036037.7520623,0
+DB.US,D,20120106,000000,27.7085,27.7085,26.6797,26.7113,5345674.1196676,0
+DB.US,D,20120109,000000,26.4922,26.5237,25.9554,26.2273,6684642.162951,0
+DB.US,D,20120110,000000,27.4996,27.5216,27.0857,27.4198,3780843.6523851,0
+DB.US,D,20120111,000000,27.3735,27.9979,27.1235,27.975,2899718.3769082,0
+DB.US,D,20120112,000000,28.8081,28.9256,28.2714,28.8485,3530718.2312262,0
+DB.US,D,20120113,000000,28.5749,28.7299,27.5611,28.6274,5669058.3520559,0
+DB.US,D,20120117,000000,29.2448,29.657,29.143,29.2852,3290235.5183431,0
+DB.US,D,20120118,000000,29.5255,30.4138,29.4247,30.4077,2992390.3226795,0
+DB.US,D,20120119,000000,32.5428,32.7535,32.0817,32.7535,5212528.1146686,0
+DB.US,D,20120120,000000,32.7928,33.1594,32.6288,33.1358,2499296.2491814,0
+DB.US,D,20120123,000000,33.8452,34.4853,33.6653,33.875,3398800.3715456,0
+DB.US,D,20120124,000000,32.7219,33.4707,32.364,33.3306,2224475.6423061,0
+DB.US,D,20120125,000000,33.0727,34.0802,32.8631,34.0163,2149195.009675,0
+DB.US,D,20120126,000000,34.687,35.0071,33.6278,33.8364,4340900.7243889,0
+DB.US,D,20120127,000000,33.8223,34.851,33.8137,34.6484,2299830.3969854,0
+DB.US,D,20120130,000000,32.5122,33.4075,32.3869,33.2446,3529200.439751,0
+DB.US,D,20120131,000000,33.7215,33.7935,32.9481,33.2848,2406576.4091638,0
+DB.US,D,20120201,000000,34.758,35.2027,34.3441,34.7107,3447352.5936666,0
+DB.US,D,20120202,000000,34.523,34.8738,34.2109,34.5152,2178159.6253565,0
+DB.US,D,20120203,000000,34.4933,35.1868,34.4529,35.0772,3556447.7045972,0
+DB.US,D,20120206,000000,34.0241,34.523,33.9696,34.4529,1927039.8284152,0
+DB.US,D,20120207,000000,34.4608,35.1386,34.1013,34.9588,1955654.3599623,0
+DB.US,D,20120208,000000,35.607,36.1297,35.436,36.0674,3249307.6041138,0
+DB.US,D,20120209,000000,36.5268,36.6058,35.7008,36.184,2833439.5819222,0
+DB.US,D,20120210,000000,34.4222,34.6634,34.1871,34.4073,2617062.4993892,0
+DB.US,D,20120213,000000,35.0607,35.1632,34.5547,34.7265,1315130.3926454,0
+DB.US,D,20120214,000000,33.9855,34.118,33.3224,33.7127,2176430.8711293,0
+DB.US,D,20120215,000000,34.032,34.0942,33.3306,33.4856,1745496.6874265,0
+DB.US,D,20120216,000000,33.2225,34.43,33.0964,34.3907,1731875.3356818,0
+DB.US,D,20120217,000000,34.937,34.9756,34.4529,34.7651,1401218.0198755,0
+DB.US,D,20120221,000000,35.0607,35.1781,34.2434,34.4442,4611434.7962113,0
+DB.US,D,20120222,000000,34.4529,34.4608,33.8452,34.0802,3372207.6614003,0
+DB.US,D,20120223,000000,34.2801,34.937,33.9469,34.9045,2093641.1048656,0
+DB.US,D,20120224,000000,36.184,36.7057,35.9665,36.4953,5079334.2154232,0
+DB.US,D,20120227,000000,35.4973,36.5804,35.2955,36.4094,3130965.4826099,0
+DB.US,D,20120228,000000,36.3471,36.8548,36.0822,36.761,1804453.3644087,0
+DB.US,D,20120229,000000,37.3134,37.6318,36.3655,36.4452,2681235.0878727,0
+DB.US,D,20120301,000000,37.2056,37.4705,36.8855,37.3528,3133607.6485365,0
+DB.US,D,20120302,000000,37.089,37.2135,36.676,36.7522,1798848.5972405,0
+DB.US,D,20120305,000000,36.3243,36.3804,35.9665,36.3471,1770194.1538214,0
+DB.US,D,20120306,000000,34.6397,34.8194,33.8137,33.9777,3123285.2980976,0
+DB.US,D,20120307,000000,34.3372,35.0457,34.1337,35.0071,1252155.160322,0
+DB.US,D,20120308,000000,36.2927,36.9636,35.7946,36.7767,3493664.0492595,0
+DB.US,D,20120309,000000,36.2156,36.3558,35.8173,36.0121,2309750.2076867,0
+DB.US,D,20120312,000000,36.5663,36.6986,36.3243,36.6443,2381732.9793513,0
+DB.US,D,20120313,000000,37.1888,38.25,37.0732,38.2429,3641264.9939585,0
+DB.US,D,20120314,000000,38.7569,38.8814,38.3438,38.7963,3147161.7202684,0
+DB.US,D,20120315,000000,38.4753,39.3577,38.2886,39.3488,1944761.8399234,0
+DB.US,D,20120316,000000,39.5058,39.989,39.4199,39.7943,2741294.4728614,0
+DB.US,D,20120319,000000,39.7617,40.9009,39.6381,40.5818,2282447.0662196,0
+DB.US,D,20120320,000000,39.9583,40.3238,39.7539,40.1048,1384010.3013466,0
+DB.US,D,20120321,000000,39.7706,40.0512,39.24,39.6995,2013438.768247,0
+DB.US,D,20120322,000000,38.6246,39.248,38.585,39.1322,1801550.0608054,0
+DB.US,D,20120323,000000,39.1945,39.8399,38.7884,39.7083,1731437.4454289,0
+DB.US,D,20120326,000000,40.1757,40.6897,40.1126,40.6677,1379532.189308,0
+DB.US,D,20120327,000000,40.9089,40.9623,39.911,39.911,1899856.4225642,0
+DB.US,D,20120328,000000,40.0748,40.2459,39.2875,39.6916,2046989.8281911,0
+DB.US,D,20120329,000000,38.7033,39.0059,38.0545,38.6,2107805.2580696,0
+DB.US,D,20120330,000000,38.842,38.9208,38.1737,38.8183,1451627.8545534,0
+DB.US,D,20120402,000000,37.9772,39.1856,37.8537,38.9673,1841880.4372939,0
+DB.US,D,20120403,000000,38.7105,38.7639,37.2757,37.6414,2957871.1147544,0
+DB.US,D,20120404,000000,36.5119,36.761,35.8876,36.1454,4051731.2293593,0
+DB.US,D,20120405,000000,35.1386,36.1454,35.1308,35.7553,2024961.8958636,0
+DB.US,D,20120409,000000,34.7879,35.3175,34.5388,35.0695,1661552.8978925,0
+DB.US,D,20120410,000000,35.1938,35.3589,33.8294,33.9162,3400061.586701,0
+DB.US,D,20120411,000000,35.7481,35.8648,34.9984,35.1308,3413819.7791497,0
+DB.US,D,20120412,000000,35.3097,36.2857,35.2483,36.2243,2647989.6388341,0
+DB.US,D,20120413,000000,35.7789,35.8252,34.531,34.5388,3026635.8491964,0
+DB.US,D,20120416,000000,34.9588,35.0772,34.181,34.609,2728807.7586208,0
+DB.US,D,20120417,000000,35.5289,36.3093,35.2587,36.1024,2823235.8267601,0
+DB.US,D,20120418,000000,35.2719,35.9112,35.2562,35.436,2003261.2408864,0
+DB.US,D,20120419,000000,35.2404,35.7553,34.2434,34.5152,4848881.9261437,0
+DB.US,D,20120420,000000,35.7087,35.8173,35.1632,35.3649,3585628.9847267,0
+DB.US,D,20120423,000000,33.6653,34.1416,33.4628,34.0626,3094523.6627937,0
+DB.US,D,20120424,000000,33.5874,34.5624,33.5251,34.3818,2715343.7736857,0
+DB.US,D,20120425,000000,35.4745,35.7087,34.8738,35.4509,3367236.9228272,0
+DB.US,D,20120426,000000,33.7593,34.3818,33.6575,34.2276,4317196.4934373,0
+DB.US,D,20120427,000000,34.9588,34.9677,34.1416,34.687,1897565.4811113,0
+DB.US,D,20120430,000000,34.103,34.19,33.7608,33.8329,1581753.1010114,0
+DB.US,D,20120501,000000,33.96,34.7257,33.8575,34.445,2154674.3395313,0
+DB.US,D,20120502,000000,32.9788,33.1735,32.5428,32.9725,3839335.0709737,0
+DB.US,D,20120503,000000,32.1764,32.4868,31.6185,31.6985,4978329.811117,0
+DB.US,D,20120504,000000,32.0677,32.1527,31.5853,31.802,2863005.1563623,0
+DB.US,D,20120507,000000,31.8565,32.465,31.6625,32.308,2947458.6775187,0
+DB.US,D,20120508,000000,31.5371,31.7397,30.9363,31.4827,3517285.0354495,0
+DB.US,D,20120509,000000,30.3295,30.9514,29.9868,30.7197,3570671.1554396,0
+DB.US,D,20120510,000000,31.8818,31.8906,31.2688,31.4205,2491004.8428578,0
+DB.US,D,20120511,000000,30.5532,31.5713,30.5445,30.8784,3018406.0211896,0
+DB.US,D,20120514,000000,29.9069,30.0629,29.6981,29.7438,2487844.9629345,0
+DB.US,D,20120515,000000,29.2448,29.5491,28.7467,28.9089,3345900.0360549,0
+DB.US,D,20120516,000000,29.0194,29.4554,28.3486,28.3712,3764267.6817729,0
+DB.US,D,20120517,000000,28.2005,28.3171,27.8724,27.9425,1916564.6725235,0
+DB.US,D,20120518,000000,28.6327,28.873,27.9558,28.0847,3924418.0593686,0
+DB.US,D,20120521,000000,28.4188,29.0493,28.3249,29.0107,4298647.7360092,0
+DB.US,D,20120522,000000,29.0045,29.6656,28.7073,28.9336,3835627.8282343,0
+DB.US,D,20120523,000000,28.8949,28.9413,28.0373,28.9089,2435317.5183621,0
+DB.US,D,20120524,000000,28.674,28.7844,28.2039,28.4572,1540068.0015532,0
+DB.US,D,20120525,000000,28.4572,28.8879,28.4188,28.602,1418695.9987948,0
+DB.US,D,20120529,000000,28.5302,28.8247,28.2354,28.5853,1870429.9695066,0
+DB.US,D,20120530,000000,28.0513,28.1153,27.6935,27.797,1648659.0825574,0
+DB.US,D,20120531,000000,28.0847,28.3311,27.605,28.0513,2314871.4710341,0
+DB.US,D,20120601,000000,27.0727,27.3033,26.5404,26.6026,3497608.4825525,0
+DB.US,D,20120604,000000,27.6313,27.6383,27.0007,27.2874,3693306.6540316,0
+DB.US,D,20120605,000000,26.9859,27.5348,26.9463,27.2954,3067526.1322322,0
+DB.US,D,20120606,000000,27.455,28.5784,27.4226,28.5696,3109795.0853608,0
+DB.US,D,20120607,000000,29.5412,29.5491,28.4652,28.5302,2379927.8223975,0
+DB.US,D,20120608,000000,28.0513,28.6817,27.9558,28.6574,1526272.1779109,0
+DB.US,D,20120611,000000,29.2536,29.2947,27.7575,27.8215,2476762.006249,0
+DB.US,D,20120612,000000,28.0197,28.2198,27.4066,28.2118,2143666.6452331,0
+DB.US,D,20120613,000000,27.7901,28.3232,27.6313,27.9014,1787706.3429167,0
+DB.US,D,20120614,000000,27.4953,28.1952,27.3673,28.0197,2414748.0798714,0
+DB.US,D,20120615,000000,28.3626,29.215,28.2679,29.072,3174312.0562827,0
+DB.US,D,20120618,000000,28.2995,28.4976,28.0039,28.1241,2663318.0783613,0
+DB.US,D,20120619,000000,28.2995,29.1826,28.2198,28.9913,2218071.4973586,0
+DB.US,D,20120620,000000,29.1344,29.6596,28.9599,29.2701,3108833.7794152,0
+DB.US,D,20120621,000000,29.6289,29.6438,28.2267,28.2741,1929143.7542394,0
+DB.US,D,20120622,000000,29.1658,29.2299,28.4495,28.6495,2062546.3355584,0
+DB.US,D,20120625,000000,27.3919,27.4226,26.9769,27.2551,1961156.4966027,0
+DB.US,D,20120626,000000,27.4629,27.6856,27.0165,27.4875,2490742.5648418,0
+DB.US,D,20120627,000000,27.605,28.1882,27.526,28.1241,1370502.9835219,0
+DB.US,D,20120628,000000,26.7228,27.0165,26.3808,26.9769,3942712.5211552,0
+DB.US,D,20120629,000000,28.5696,28.8414,28.4433,28.8002,2774552.4656312,0
+DB.US,D,20120702,000000,29.0792,29.3746,28.7774,29.3668,1561870.1467192,0
+DB.US,D,20120703,000000,29.3746,29.8122,29.2947,29.6289,1422069.1221486,0
+DB.US,D,20120705,000000,28.4828,28.5362,28.0039,28.2198,1750331.7256347,0
+DB.US,D,20120706,000000,27.3919,27.5182,26.6359,26.7947,3746299.3569976,0
+DB.US,D,20120709,000000,26.7947,26.8824,26.4439,26.6359,1742077.9505047,0
+DB.US,D,20120710,000000,26.6824,26.8183,25.8397,25.9809,2482171.7754142,0
+DB.US,D,20120711,000000,26.1493,26.4684,25.8065,26.0291,1542516.3098158,0
+DB.US,D,20120712,000000,25.2582,25.4565,24.9785,25.3617,1649009.1666918,0
+DB.US,D,20120713,000000,24.74,25.2336,24.74,25.1618,3120817.6040686,0
+DB.US,D,20120716,000000,24.7953,24.9462,24.5014,24.8662,1874398.3499228,0
+DB.US,D,20120717,000000,24.7487,24.8819,24.1498,24.8819,2398409.2998129,0
+DB.US,D,20120718,000000,24.5313,25.1767,24.5251,25.1056,2053837.5650875,0
+DB.US,D,20120719,000000,25.0741,25.2732,24.9462,25.1056,1618500.5317334,0
+DB.US,D,20120720,000000,24.0148,24.1349,23.8385,23.9262,2618775.2888678,0
+DB.US,D,20120723,000000,22.5345,23.0353,22.3907,22.9003,3887804.0483331,0
+DB.US,D,20120724,000000,23.0599,23.2106,22.104,22.431,7753396.5697274,0
+DB.US,D,20120725,000000,21.5234,21.9688,21.5234,21.77,5062377.3715182,0
+DB.US,D,20120726,000000,23.0431,23.2431,22.8204,22.9957,5157848.8500257,0
+DB.US,D,20120727,000000,23.5694,24.7234,23.4263,24.4935,6419086.8120762,0
+DB.US,D,20120730,000000,24.2304,24.3805,23.9262,24.1111,2606862.1652447,0
+DB.US,D,20120731,000000,24.4208,24.6041,24.1586,24.1586,2663426.4105853,0
+DB.US,D,20120801,000000,24.2376,24.277,23.7211,23.7289,1821388.5418688,0
+DB.US,D,20120802,000000,22.6451,23.0913,22.303,22.5731,3292543.5648841,0
+DB.US,D,20120803,000000,24.1814,24.9705,24.1586,24.8443,3940402.1939359,0
+DB.US,D,20120806,000000,24.8741,25.2408,24.7558,24.8741,1779164.0619691,0
+DB.US,D,20120807,000000,25.01,25.4723,24.9233,25.1767,1927335.1762681,0
+DB.US,D,20120808,000000,24.8181,25.2336,24.7646,25.1618,1366238.1149137,0
+DB.US,D,20120809,000000,24.8356,25.2653,24.804,25.1618,1253504.1815957,0
+DB.US,D,20120810,000000,24.8127,25.018,24.6278,24.9785,1119809.6734414,0
+DB.US,D,20120813,000000,24.9233,25.01,24.4532,24.691,2768273.7579956,0
+DB.US,D,20120814,000000,24.6435,24.74,24.4287,24.4365,1883873.4283362,0
+DB.US,D,20120815,000000,24.54,24.6769,24.4532,24.5094,1282350.2020005,0
+DB.US,D,20120816,000000,25.0259,25.6388,24.9539,25.4881,2763507.1401393,0
+DB.US,D,20120817,000000,26.1896,26.2677,25.9266,26.2123,2368803.813501,0
+DB.US,D,20120820,000000,25.6791,26.0617,25.5283,26.0291,1866540.2724952,0
+DB.US,D,20120821,000000,26.9377,27.6856,26.913,27.1278,4081658.2913257,0
+DB.US,D,20120822,000000,27.3357,27.6313,27.1919,27.4156,2776223.0625593,0
+DB.US,D,20120823,000000,27.5348,27.7093,27.1278,27.3437,2915084.447629,0
+DB.US,D,20120824,000000,26.8577,27.4313,26.6991,27.1129,1431962.7050483,0
+DB.US,D,20120827,000000,27.9172,27.9488,27.4953,27.5672,2291182.0644921,0
+DB.US,D,20120828,000000,27.2796,27.455,27.1454,27.32,1748842.4426394,0
+DB.US,D,20120829,000000,27.3998,27.5497,27.2471,27.3357,1045267.9806119,0
+DB.US,D,20120830,000000,27.3112,27.3278,26.6439,26.9613,1343180.4562884,0
+DB.US,D,20120831,000000,28.0039,28.6406,27.6627,28.2198,3387188.2974714,0
+DB.US,D,20120904,000000,28.0917,28.0996,27.5909,27.7338,1979879.7259284,0
+DB.US,D,20120905,000000,27.9558,28.0513,27.8215,27.9732,1997770.5076382,0
+DB.US,D,20120906,000000,28.6178,30.0595,28.6178,29.9472,4327074.1115882,0
+DB.US,D,20120907,000000,32.1054,32.1291,31.6344,31.9932,6105331.6038932,0
+DB.US,D,20120910,000000,32.6218,32.6307,31.9932,31.9932,3854246.1463537,0
+DB.US,D,20120911,000000,33.2673,34.0723,33.2357,33.9364,5416764.0057385,0
+DB.US,D,20120912,000000,34.2073,34.4784,33.5935,33.7855,4284302.2688723,0
+DB.US,D,20120913,000000,33.2032,34.19,32.8613,34.1362,5981969.7092308,0
+DB.US,D,20120914,000000,34.9633,35.7999,34.9,35.2421,4357371.7837946,0
+DB.US,D,20120917,000000,35.3544,35.6964,35.1545,35.2668,3018504.0903609,0
+DB.US,D,20120918,000000,34.0075,34.1592,33.6575,33.8084,4259739.362503,0
+DB.US,D,20120919,000000,33.8802,34.3354,33.705,34.0075,2435324.3603973,0
+DB.US,D,20120920,000000,32.8525,33.6734,32.734,33.6181,2524023.3643955,0
+DB.US,D,20120921,000000,34.6537,34.6616,33.96,33.96,2545934.9821247,0
+DB.US,D,20120924,000000,33.5392,33.9364,33.4435,33.8005,1511791.0104093,0
+DB.US,D,20120925,000000,33.5461,33.9364,32.9893,32.9893,2636095.9009775,0
+DB.US,D,20120926,000000,31.6985,31.7941,31.2627,31.516,3984318.9372085,0
+DB.US,D,20120927,000000,31.8028,32.4315,31.531,32.2484,2206847.1386125,0
+DB.US,D,20120928,000000,31.8818,32.0176,31.4117,31.5713,2343123.3747156,0
+DB.US,D,20121001,000000,32.1527,32.5579,31.9063,32.0176,1885409.4652387,0
+DB.US,D,20121002,000000,33.1884,33.2437,32.328,32.5203,2418275.1490172,0
+DB.US,D,20121003,000000,33.1796,33.3797,32.734,33.2208,3316342.4439894,0
+DB.US,D,20121004,000000,33.6653,33.8084,33.4435,33.705,2023057.5293995,0
+DB.US,D,20121005,000000,34.19,34.3661,33.5304,33.6269,1873988.9681501,0
+DB.US,D,20121008,000000,33.2287,33.3393,33.0534,33.2989,948807.82801805,0
+DB.US,D,20121009,000000,32.8701,33.3076,32.3992,32.5203,1651262.4769511,0
+DB.US,D,20121010,000000,32.9806,33.0673,32.5428,32.7815,1208138.0671997,0
+DB.US,D,20121011,000000,34.231,34.2636,33.7608,33.9521,1867864.2063065,0
+DB.US,D,20121012,000000,33.9276,34.1837,33.3629,33.4023,1772990.2655399,0
+DB.US,D,20121015,000000,33.9846,34.2785,33.7451,34.2785,1714786.2124297,0
+DB.US,D,20121016,000000,35.5053,35.935,35.3044,35.8464,3144180.8735994,0
+DB.US,D,20121017,000000,36.3883,36.8276,36.1814,36.8276,2894373.6070775,0
+DB.US,D,20121018,000000,36.7548,37.352,36.596,36.9215,2727931.9781151,0
+DB.US,D,20121019,000000,36.134,36.134,35.2982,35.4183,2846034.6283869,0
+DB.US,D,20121022,000000,36.1901,36.3016,35.8315,36.0384,2273428.1234864,0
+DB.US,D,20121023,000000,34.5977,34.9712,34.3107,34.7808,3035871.4563777,0
+DB.US,D,20121024,000000,34.7958,34.9317,34.3985,34.4863,1859129.2080341,0
+DB.US,D,20121025,000000,35.179,35.3132,34.231,34.6212,1773139.6499751,0
+DB.US,D,20121026,000000,34.6212,35.0192,34.3196,34.8528,2934558.0201483,0
+DB.US,D,20121031,000000,36.5645,36.6127,36.0226,36.3971,2389837.370046,0
+DB.US,D,20121101,000000,36.4689,37.1293,36.4366,37.0968,2053748.61863,0
+DB.US,D,20121102,000000,36.5094,36.6049,36.0629,36.2146,1658128.4592746,0
+DB.US,D,20121105,000000,35.8236,36.0699,35.5605,36.0147,1360514.7524686,0
+DB.US,D,20121106,000000,36.4452,36.9698,36.4041,36.6986,1091986.5372992,0
+DB.US,D,20121107,000000,35.4183,35.4965,34.8133,35.1079,3558524.2622805,0
+DB.US,D,20121108,000000,34.9799,35.2747,34.4529,34.4529,1701480.7346434,0
+DB.US,D,20121109,000000,33.2673,34.1362,33.2586,33.7215,2944347.832181,0
+DB.US,D,20121112,000000,33.8084,33.9768,33.6575,33.9048,1306153.6424625,0
+DB.US,D,20121113,000000,33.7451,34.6923,33.6181,34.0163,1523112.2979876,0
+DB.US,D,20121114,000000,34.2073,34.3107,33.1323,33.2032,1829090.3928261,0
+DB.US,D,20121115,000000,34.0547,34.3107,33.7608,33.9364,1935228.6042109,0
+DB.US,D,20121116,000000,33.3234,33.4103,32.4789,33.0998,2736811.799466,0
+DB.US,D,20121119,000000,33.8645,34.5178,33.8488,34.438,1696459.8211454,0
+DB.US,D,20121120,000000,33.3164,34.039,33.2989,33.9136,1776599.4391081,0
+DB.US,D,20121121,000000,33.5548,33.7136,33.4435,33.682,1198139.5730936,0
+DB.US,D,20121123,000000,34.5415,34.9406,34.4529,34.9317,1027002.0273054,0
+DB.US,D,20121126,000000,34.2942,34.501,34.1108,34.4784,1016467.5737752,0
+DB.US,D,20121127,000000,34.7879,35.0501,34.5345,34.5819,1986755.9713049,0
+DB.US,D,20121128,000000,33.6734,34.4073,33.3629,34.3818,3677777.5148053,0
+DB.US,D,20121129,000000,35.0588,35.1237,34.6301,34.9317,1605522.3312975,0
+DB.US,D,20121130,000000,35.0352,35.4262,34.9072,35.1379,1596141.9010378,0
+DB.US,D,20121203,000000,35.8077,35.8876,35.1632,35.2342,1419099.6788717,0
+DB.US,D,20121204,000000,35.9823,36.1577,35.6402,35.8393,2555452.2530885,0
+DB.US,D,20121205,000000,36.198,36.9373,36.134,36.6837,2553462.3611843,0
+DB.US,D,20121206,000000,36.1901,36.333,35.8464,36.2226,3054793.1047243,0
+DB.US,D,20121207,000000,35.6174,35.7358,35.2826,35.6876,2283686.6149301,0
+DB.US,D,20121210,000000,35.1079,35.3044,35.0352,35.1868,1513820.8141855,0
+DB.US,D,20121211,000000,35.2895,35.6087,35.2587,35.514,1388506.6588124,0
+DB.US,D,20121212,000000,35.4965,36.0629,35.2027,35.4965,2032652.3434289,0
+DB.US,D,20121213,000000,34.7651,35.2342,34.3985,34.5977,3101559.555658,0
+DB.US,D,20121214,000000,33.9444,34.3818,33.8408,34.1108,2334392.9377999,0
+DB.US,D,20121217,000000,33.8961,34.3495,33.8724,34.3266,1831222.8271302,0
+DB.US,D,20121218,000000,34.4951,35.2264,34.3266,35.2176,1653628.6807912,0
+DB.US,D,20121219,000000,35.942,35.942,35.3544,35.4413,1577341.1286464,0
+DB.US,D,20121220,000000,35.3772,35.6727,35.2027,35.6639,1236326.111886,0
+DB.US,D,20121221,000000,34.2232,34.8133,34.1767,34.7808,2236117.3651995,0
+DB.US,D,20121224,000000,34.9238,34.9238,34.5738,34.6694,298756.32668456,0
+DB.US,D,20121226,000000,34.7651,35.0192,34.445,34.5977,760418.09047211,0
+DB.US,D,20121227,000000,35.649,35.6639,34.8046,35.3297,1809265.5958331,0
+DB.US,D,20121228,000000,34.7002,34.7879,34.4617,34.4951,1022043.8324635,0
+DB.US,D,20121231,000000,34.4309,35.3693,34.4309,35.2668,1984863.0082327,0
+DB.US,D,20130102,000000,36.2286,36.2857,35.7525,36.1814,1815538.6017726,0
+DB.US,D,20130103,000000,35.8393,36.2146,35.7674,35.9191,1784979.7918894,0
+DB.US,D,20130104,000000,36.0226,36.5322,35.9191,36.4919,877416.89239829,0
+DB.US,D,20130107,000000,37.2336,37.4092,37.0583,37.2495,2065537.4452802,0
+DB.US,D,20130108,000000,37.9554,37.9641,37.4801,37.751,1926501.5883128,0
+DB.US,D,20130109,000000,38.2036,38.3071,37.751,37.822,1305797.856632,0
+DB.US,D,20130110,000000,39.5733,39.6058,38.8331,39.4235,2936297.0374284,0
+DB.US,D,20130111,000000,39.3672,39.6058,39.055,39.5111,1435757.7539062,0
+DB.US,D,20130114,000000,39.4936,39.5505,39.0331,39.3672,1209695.770547,0
+DB.US,D,20130115,000000,38.8657,39.1927,38.7612,39.1751,1370669.4730451,0
+DB.US,D,20130116,000000,38.5386,39.0419,38.4272,38.7061,1913570.1417841,0
+DB.US,D,20130117,000000,39.2638,39.3024,38.8569,38.9043,1527470.6744102,0
+DB.US,D,20130118,000000,39.0796,39.1673,38.7061,39.0419,1092879.4228929,0
+DB.US,D,20130122,000000,38.093,38.5316,37.8695,38.4832,2467869.641167,0
+DB.US,D,20130123,000000,37.623,37.9343,37.4239,37.6072,2105234.9335127,0
+DB.US,D,20130124,000000,38.2755,38.7692,38.2438,38.5622,1835058.9281992,0
+DB.US,D,20130125,000000,39.1927,39.4058,38.9771,39.4058,1709861.0874246,0
+DB.US,D,20130128,000000,39.8293,39.8522,39.4146,39.5585,1157290.3422691,0
+DB.US,D,20130129,000000,39.2392,39.7346,39.1436,39.6531,1115284.8074956,0
+DB.US,D,20130130,000000,40.06,40.2661,39.5505,40.1152,2286635.5321014,0
+DB.US,D,20130131,000000,41.0298,41.6436,40.8484,41.1334,4170510.1007768,0
+DB.US,D,20130201,000000,41.6841,42.298,41.2228,41.9621,2981614.1172389,0
+DB.US,D,20130204,000000,41.151,41.3105,39.7645,39.9162,2743442.8719143,0
+DB.US,D,20130205,000000,41.0553,41.1184,40.5853,40.7125,1521067.6698018,0
+DB.US,D,20130206,000000,39.8127,40.2424,39.7479,40.2196,1819611.8933952,0
+DB.US,D,20130207,000000,39.6925,39.8373,38.8183,39.0972,1998232.3450142,0
+DB.US,D,20130208,000000,38.9771,39.4146,38.9771,39.3427,2039756.6566452,0
+DB.US,D,20130211,000000,39.2313,39.2313,38.6192,39.0165,1383378.5534298,0
+DB.US,D,20130212,000000,39.184,39.86,39.1121,39.7092,1311595.3411251,0
+DB.US,D,20130213,000000,39.5585,39.7092,39.1673,39.3191,880695.36759845,0
+DB.US,D,20130214,000000,38.2113,38.8183,38.1807,38.8183,1612140.8600146,0
+DB.US,D,20130215,000000,38.8016,38.8183,37.8467,38.1159,1701657.4872194,0
+DB.US,D,20130219,000000,38.6735,39.0638,38.6254,39.0165,1076602.2211512,0
+DB.US,D,20130220,000000,38.9043,38.9523,37.8607,37.894,1252073.0558997,0
+DB.US,D,20130221,000000,36.8663,36.8908,36.3488,36.4366,3002328.3788079,0
+DB.US,D,20130222,000000,37.1854,37.4239,36.6918,37.4239,2366683.922928,0
+DB.US,D,20130225,000000,39.3024,39.3592,36.0226,36.0857,5679926.9249716,0
+DB.US,D,20130226,000000,36.2927,36.6277,35.7123,36.0226,2478532.9530267,0
+DB.US,D,20130227,000000,35.649,36.7234,35.6087,36.6127,1626534.2213978,0
+DB.US,D,20130228,000000,36.3426,36.8128,36.2874,36.4163,1233718.1561355,0
+DB.US,D,20130301,000000,34.4143,34.9949,34.2143,34.7958,3681353.6185366,0
+DB.US,D,20130304,000000,34.231,34.7879,34.0241,34.6362,1839773.0904523,0
+DB.US,D,20130305,000000,35.2421,35.6245,35.1632,35.2668,2573941.7128782,0
+DB.US,D,20130306,000000,35.6561,35.7192,35.0123,35.2501,1783493.9299117,0
+DB.US,D,20130307,000000,35.179,35.6245,35.1721,35.5447,1039694.002602,0
+DB.US,D,20130308,000000,36.0551,36.134,35.6561,35.942,2502108.3256488,0
+DB.US,D,20130311,000000,35.0281,35.5692,34.9712,35.5359,3474741.2605737,0
+DB.US,D,20130312,000000,35.8464,36.0857,35.2027,35.4333,1723018.3211149,0
+DB.US,D,20130313,000000,34.7651,34.9633,34.5659,34.8764,1634652.2961631,0
+DB.US,D,20130314,000000,35.4578,35.5526,35.1457,35.5289,1096220.616749,0
+DB.US,D,20130315,000000,35.6727,35.6797,35.3044,35.5359,1653898.9411816,0
+DB.US,D,20130318,000000,34.0723,34.7484,34.0478,34.2557,2776150.0808504,0
+DB.US,D,20130319,000000,33.8645,33.968,32.6218,33.1884,5024425.742601,0
+DB.US,D,20130320,000000,33.705,33.7689,33.1409,33.3629,1402042.4851171,0
+DB.US,D,20130321,000000,33.4506,33.9846,33.2208,33.4435,1932676.5250812,0
+DB.US,D,20130322,000000,33.8084,33.8408,33.3716,33.5304,1630019.0979932,0
+DB.US,D,20130325,000000,33.3875,33.426,31.8503,32.1368,4112425.7832825,0
+DB.US,D,20130326,000000,32.1133,32.5359,31.9213,32.0571,2603559.7429213,0
+DB.US,D,20130327,000000,30.8074,31.2205,30.5917,31.1101,4030837.9345359,0
+DB.US,D,20130328,000000,31.4205,31.5801,30.9821,31.1494,2635693.3612398,0
+DB.US,D,20130401,000000,31.1494,31.2452,30.5996,30.8303,1906663.1072494,0
+DB.US,D,20130402,000000,31.5879,32.1851,31.4371,31.8344,2837341.8226649,0
+DB.US,D,20130403,000000,31.9466,32.0176,31.1101,31.2452,2779772.9384891,0
+DB.US,D,20130404,000000,31.2452,31.6038,31.0302,31.4117,1881303.1037793,0
+DB.US,D,20130405,000000,31.1574,31.6344,30.8943,31.5713,2207929.3205132,0
+DB.US,D,20130408,000000,31.3634,31.6678,31.1416,31.6678,1610060.8813138,0
+DB.US,D,20130409,000000,32.3027,32.6473,32.0974,32.5509,2731790.8859681,0
+DB.US,D,20130410,000000,33.3797,33.9444,33.291,33.6269,2884454.9367153,0
+DB.US,D,20130411,000000,33.7522,34.168,33.4672,33.6416,1739276.1370902,0
+DB.US,D,20130412,000000,32.813,32.9402,32.4789,32.9175,1515315.7988767,0
+DB.US,D,20130415,000000,32.679,32.679,31.8503,31.8994,1736606.6030228,0
+DB.US,D,20130416,000000,33.0202,33.0612,32.5203,32.813,1757342.5310367,0
+DB.US,D,20130417,000000,31.9493,32.1036,31.132,31.4546,3523799.7932995,0
+DB.US,D,20130418,000000,31.4292,31.4669,30.4023,30.6479,3355741.1633514,0
+DB.US,D,20130419,000000,31.2688,31.4669,31.0214,31.2538,2141956.136433,0
+DB.US,D,20130422,000000,31.6432,31.8571,31.0619,31.7222,1769825.8242597,0
+DB.US,D,20130423,000000,32.679,32.9402,32.5991,32.7904,3639238.6112,0
+DB.US,D,20130424,000000,33.3311,33.8724,33.1086,33.6181,2127092.9552994,0
+DB.US,D,20130425,000000,33.7776,34.1434,33.6653,33.7935,2132032.9047141,0
+DB.US,D,20130426,000000,33.2357,33.7373,33.1709,33.6566,1322680.578489,0
+DB.US,D,20130429,000000,34.1767,35.4333,32.9009,34.916,14441211.156333,0
+DB.US,D,20130430,000000,36.8039,36.9994,36.2945,36.6671,8130623.0577857,0
+DB.US,D,20130501,000000,36.3093,36.9302,36.3093,36.5094,3062536.0078927,0
+DB.US,D,20130502,000000,36.7557,37.3161,36.676,37.2985,3521142.8029633,0
+DB.US,D,20130503,000000,37.9694,38.3509,37.873,38.1089,3318287.8626646,0
+DB.US,D,20130506,000000,38.3483,38.3877,37.9343,38.2604,1751159.611894,0
+DB.US,D,20130507,000000,38.9577,39.1279,38.3264,38.8516,2952664.325967,0
+DB.US,D,20130508,000000,38.5212,38.8692,38.3431,38.8692,2385940.8309994,0
+DB.US,D,20130509,000000,38.6499,38.6824,38.0115,38.2122,2289013.1393335,0
+DB.US,D,20130510,000000,37.5984,37.8247,37.1924,37.8247,2348408.8469079,0
+DB.US,D,20130513,000000,37.1215,37.5274,36.9865,37.4092,1901347.9862379,0
+DB.US,D,20130514,000000,37.0968,37.4958,37.0171,37.4239,2469355.5031446,0
+DB.US,D,20130515,000000,37.352,37.8607,37.288,37.751,2282451.6275764,0
+DB.US,D,20130516,000000,37.4686,37.6792,37.0556,37.1529,2191148.0888452,0
+DB.US,D,20130517,000000,37.7607,38.6656,37.7115,38.578,3481010.8454956,0
+DB.US,D,20130520,000000,37.9546,38.6578,37.9299,38.2623,1922628.9963894,0
+DB.US,D,20130521,000000,37.6134,37.8326,37.339,37.7756,1835453.4855624,0
+DB.US,D,20130522,000000,37.8492,38.3738,37.0811,37.3548,2163399.0747509,0
+DB.US,D,20130523,000000,36.6671,37.3713,36.5137,37.1854,1871178.0320219,0
+DB.US,D,20130524,000000,36.5707,36.8294,36.4321,36.8214,1717126.1884682,0
+DB.US,D,20130528,000000,38.0264,38.0755,37.2336,37.4195,2396449.056728,0
+DB.US,D,20130529,000000,37.3959,37.7195,37.2336,37.3634,2256126.897143,0
+DB.US,D,20130530,000000,37.9861,38.5437,37.9054,38.1887,2175266.5848059,0
+DB.US,D,20130531,000000,37.8404,38.0677,37.4766,37.4845,1577146.1306432,0
+DB.US,D,20130603,000000,38.0501,38.1965,37.7756,38.1149,2172706.5233018,0
+DB.US,D,20130604,000000,38.7877,39.0137,38.1473,38.4316,1758218.3115423,0
+DB.US,D,20130605,000000,38.285,38.3738,37.6134,37.7835,1502460.7550744,0
+DB.US,D,20130606,000000,37.7686,38.0343,37.1118,37.8641,1710053.8047494,0
+DB.US,D,20130607,000000,38.1089,38.9665,37.8247,38.6333,1375659.5973846,0
+DB.US,D,20130610,000000,39.2165,39.2234,38.5359,38.7621,1248069.3249682,0
+DB.US,D,20130611,000000,38.0343,38.2122,37.7028,37.9299,1206827.8174589,0
+DB.US,D,20130612,000000,37.3634,37.516,36.8214,36.9416,1849719.1289552,0
+DB.US,D,20130613,000000,37.0811,37.7923,36.8855,37.7756,1332963.0170559,0
+DB.US,D,20130614,000000,37.3713,37.7835,36.9109,37.0144,1989570.3284505,0
+DB.US,D,20130617,000000,37.4116,37.565,36.7969,37.0311,1800973.0491702,0
+DB.US,D,20130618,000000,37.5012,37.8571,37.3548,37.516,1717632.499073,0
+DB.US,D,20130619,000000,37.2898,37.4766,36.3848,36.5059,1842287.5383883,0
+DB.US,D,20130620,000000,35.6797,35.8419,35.0089,35.251,2227022.0197398,0
+DB.US,D,20130621,000000,35.4613,35.6876,34.8792,35.4613,3047293.0938055,0
+DB.US,D,20130624,000000,34.5547,35.1536,34.3765,34.7326,2452455.6761998,0
+DB.US,D,20130625,000000,35.065,35.2675,34.4995,35.1141,1266130.0172188,0
+DB.US,D,20130626,000000,35.6551,35.7604,35.3569,35.4299,1447368.6876411,0
+DB.US,D,20130627,000000,35.2027,35.3639,34.7975,35.0247,1547377.5758256,0
+DB.US,D,20130628,000000,33.9082,34.1091,33.7461,33.9486,2047861.0473401,0
+DB.US,D,20130701,000000,34.2478,34.4914,33.9486,33.9724,939094.41871193,0
+DB.US,D,20130702,000000,33.3568,33.7785,33.0647,33.2858,1346138.4961734,0
+DB.US,D,20130703,000000,32.321,33.2357,32.2815,33.2208,1240618.348635,0
+DB.US,D,20130705,000000,33.4628,33.583,32.9613,33.2769,1339248.5667267,0
+DB.US,D,20130708,000000,33.7951,33.9486,33.4059,33.4707,1181250.0092015,0
+DB.US,D,20130709,000000,33.8741,33.931,33.0586,33.705,1294212.0103595,0
+DB.US,D,20130710,000000,34.5143,34.83,34.1504,34.6116,1808875.5998266,0
+DB.US,D,20130711,000000,35.4211,35.542,35.0729,35.4211,1617127.5633365,0
+DB.US,D,20130712,000000,35.3404,35.4851,35.0562,35.4851,890259.39246936,0
+DB.US,D,20130715,000000,35.7192,35.9068,35.5499,35.8753,919276.46375409,0
+DB.US,D,20130716,000000,35.8016,35.849,35.5192,35.6639,843043.64789087,0
+DB.US,D,20130717,000000,35.9551,36.0112,35.607,35.7849,592074.37572403,0
+DB.US,D,20130718,000000,36.2374,36.854,36.2374,36.6583,1391723.5556958,0
+DB.US,D,20130719,000000,37.1854,37.3548,37.0635,37.3301,1181912.5462767,0
+DB.US,D,20130722,000000,38.0115,38.2938,37.8809,38.0755,2249589.3325091,0
+DB.US,D,20130723,000000,38.2771,38.2938,37.7993,38.1089,940842.55870563,0
+DB.US,D,20130724,000000,38.5298,38.6254,38.285,38.5122,1273757.746128,0
+DB.US,D,20130725,000000,38.4,38.9971,38.3352,38.9971,1233987.2761867,0
+DB.US,D,20130726,000000,38.585,38.9252,38.4395,38.892,986173.32258642,0
+DB.US,D,20130729,000000,38.6183,38.6991,38.285,38.6254,996715.75849098,0
+DB.US,D,20130730,000000,37.2179,37.3232,36.4971,36.7242,3262575.4507066,0
+DB.US,D,20130731,000000,36.1901,36.7803,36.1252,36.4075,1554610.7473716,0
+DB.US,D,20130801,000000,36.8855,37.3634,36.854,37.2425,1206050.1061244,0
+DB.US,D,20130802,000000,36.8944,37.1205,36.8689,37.089,618589.54280383,0
+DB.US,D,20130805,000000,36.5462,36.747,36.4647,36.6583,546991.06544965,0
+DB.US,D,20130806,000000,36.5295,36.5462,35.8753,36.0367,782797.24727329,0
+DB.US,D,20130807,000000,36.0525,36.262,35.8893,36.198,599174.12758361,0
+DB.US,D,20130808,000000,36.6435,37.0478,36.554,36.8452,863056.60085193,0
+DB.US,D,20130809,000000,36.9829,37.2259,36.8128,37.1118,946604.69268353,0
+DB.US,D,20130812,000000,36.5945,36.9662,36.5778,36.9416,950375.79441813,0
+DB.US,D,20130813,000000,36.6504,36.8855,36.3595,36.7803,569278.99511482,0
+DB.US,D,20130814,000000,36.1419,36.5462,36.1419,36.4321,889407.55908691,0
+DB.US,D,20130815,000000,36.0525,36.4567,35.7123,36.4321,1329405.1587517,0
+DB.US,D,20130816,000000,36.5945,36.9994,36.5462,36.7557,808844.87528107,0
+DB.US,D,20130819,000000,36.6347,36.676,36.1165,36.1165,1182312.8053359,0
+DB.US,D,20130820,000000,35.8823,36.2708,35.7123,36.1005,1111669.9322314,0
+DB.US,D,20130821,000000,35.4448,35.8823,35.2096,35.4377,2205561.976334,0
+DB.US,D,20130822,000000,36.2874,36.554,36.1726,36.3112,1411027.2176745,0
+DB.US,D,20130823,000000,36.7557,36.9916,36.6112,36.8294,935516.03430215,0
+DB.US,D,20130826,000000,36.6837,36.7724,36.4243,36.4243,1057727.3267118,0
+DB.US,D,20130827,000000,35.243,35.5912,35.0002,35.0562,2313932.9718725,0
+DB.US,D,20130828,000000,34.822,35.4044,34.7326,35.1448,1084045.21511,0
+DB.US,D,20130829,000000,34.588,34.9588,34.5388,34.8062,1287663.0423335,0
+DB.US,D,20130830,000000,35.3237,35.4448,35.0002,35.137,1048531.6314025,0
+DB.US,D,20130903,000000,35.834,35.8823,35.315,35.5745,1297071.9810733,0
+DB.US,D,20130904,000000,35.542,35.9788,35.4771,35.849,1101014.6027461,0
+DB.US,D,20130905,000000,35.6718,35.9384,35.6158,35.8419,1115964.4496589,0
+DB.US,D,20130906,000000,36.0928,36.1901,35.599,36.0033,941457.20153446,0
+DB.US,D,20130909,000000,36.4883,36.7724,36.3112,36.6583,1060764.0500015,0
+DB.US,D,20130910,000000,37.2898,37.5572,37.1697,37.5493,1891180.7219301,0
+DB.US,D,20130911,000000,37.6949,37.9781,37.6949,37.9694,1094611.5981377,0
+DB.US,D,20130912,000000,37.8082,37.9054,37.4845,37.638,875730.33072139,0
+DB.US,D,20130913,000000,37.3548,37.6862,37.1611,37.573,735499.3982724,0
+DB.US,D,20130916,000000,38.2122,38.6009,37.9299,38.4798,2245238.9384608,0
+DB.US,D,20130917,000000,38.3912,38.5044,38.2694,38.5044,959799.55756743,0
+DB.US,D,20130918,000000,38.5525,39.7426,38.2122,39.7355,2262459.200721,0
+DB.US,D,20130919,000000,39.7101,39.7663,39.3382,39.5312,1570747.6873917,0
+DB.US,D,20130920,000000,39.362,39.3786,38.4316,38.5928,2068006.2796483,0
+DB.US,D,20130923,000000,38.5122,38.5928,38.3089,38.5525,1182620.69692,0
+DB.US,D,20130924,000000,38.8516,38.9165,38.5693,38.6009,1072357.8786486,0
+DB.US,D,20130925,000000,37.9546,38.0423,37.4434,37.6862,1843831.5576653,0
+DB.US,D,20130926,000000,37.3468,37.6792,37.2985,37.4686,951377.01223579,0
+DB.US,D,20130927,000000,37.565,37.6055,37.2652,37.3871,1290040.6495656,0
+DB.US,D,20130930,000000,36.9416,37.3713,36.8855,37.1284,829073.35235093,0
+DB.US,D,20131001,000000,37.5012,37.9466,37.3959,37.9221,815192.0032686,0
+DB.US,D,20131002,000000,38.0343,38.1396,37.5907,38.1396,604172.23429747,0
+DB.US,D,20131003,000000,38.0588,38.1089,37.7195,37.9388,573973.77160148,0
+DB.US,D,20131004,000000,38.0423,38.3017,37.9694,38.1737,379191.29250001,0
+DB.US,D,20131007,000000,37.3713,37.5818,37.3161,37.4599,822746.750469,0
+DB.US,D,20131008,000000,37.4116,37.4766,36.9829,36.9994,510688.36701574,0
+DB.US,D,20131009,000000,37.3959,37.4599,36.9829,37.2504,710684.47693988,0
+DB.US,D,20131010,000000,38.1396,38.7551,38.1237,38.7218,2111246.8017754,0
+DB.US,D,20131011,000000,39.0059,39.1751,38.8446,39.1279,1901748.2452971,0
+DB.US,D,20131014,000000,39.3129,39.491,39.0708,39.4268,762571.05088182,0
+DB.US,D,20131015,000000,39.5489,39.6286,39.2655,39.3049,832257.1793975,0
+DB.US,D,20131016,000000,39.8389,40.2521,39.7749,40.1478,1114025.8730188,0
+DB.US,D,20131017,000000,40.1704,40.7134,40.1478,40.6887,1210545.323251,0
+DB.US,D,20131018,000000,41.0693,41.2237,40.9396,41.1254,974406.162381,0
+DB.US,D,20131021,000000,40.366,40.616,40.3406,40.559,1367615.6446674,0
+DB.US,D,20131022,000000,40.8274,41.2553,40.7213,40.794,885302.3379667,0
+DB.US,D,20131023,000000,39.9047,40.1311,39.6847,40.0748,962243.30447315,0
+DB.US,D,20131024,000000,40.438,40.4546,40.203,40.374,778630.44783627,0
+DB.US,D,20131025,000000,40.2205,40.3327,40.0748,40.31,333641.5834928,0
+DB.US,D,20131028,000000,39.9943,40.0898,39.8153,40.0898,744924.30176089,0
+DB.US,D,20131029,000000,39.7749,40.7134,39.6935,40.1311,1582193.2719426,0
+DB.US,D,20131030,000000,39.7181,39.8723,39.2488,39.4584,1082953.9104955,0
+DB.US,D,20131031,000000,39.5489,39.6206,39.0953,39.1042,767869.0668053,0
+DB.US,D,20131101,000000,38.8999,38.9411,38.578,38.7877,1149532.6146911,0
+DB.US,D,20131104,000000,38.5044,38.5612,38.2045,38.4316,1200016.5714169,0
+DB.US,D,20131105,000000,37.3792,37.7115,37.2817,37.638,1329833.9262909,0
+DB.US,D,20131106,000000,38.1887,38.2694,37.7993,37.9133,663465.31134379,0
+DB.US,D,20131107,000000,38.1562,38.3352,37.4116,37.4599,1017217.9169689,0
+DB.US,D,20131108,000000,37.452,37.7266,37.3161,37.6949,834318.91267121,0
+DB.US,D,20131111,000000,37.7993,37.8247,37.6457,37.6792,851727.33089933,0
+DB.US,D,20131112,000000,37.2573,37.565,37.1529,37.3161,884062.78925623,0
+DB.US,D,20131113,000000,36.676,37.4766,36.6189,37.4766,892484.19424868,0
+DB.US,D,20131114,000000,36.861,37.1768,36.747,37.089,1112714.4829387,0
+DB.US,D,20131115,000000,37.0389,37.0952,36.8855,37.0635,894716.97840239,0
+DB.US,D,20131118,000000,37.4766,37.5415,37.0074,37.0952,1351698.7901129,0
+DB.US,D,20131119,000000,37.0952,37.2179,36.861,36.975,1169375.6571113,0
+DB.US,D,20131120,000000,36.9662,37.0724,36.4163,36.554,1117939.5171534,0
+DB.US,D,20131121,000000,36.7803,36.9109,36.6112,36.8214,759035.99936163,0
+DB.US,D,20131122,000000,37.0478,37.516,36.9916,37.4434,855579.39671713,0
+DB.US,D,20131125,000000,37.9221,37.9861,37.7432,37.7756,872972.99053565,0
+DB.US,D,20131126,000000,37.9606,38.1149,37.8326,37.873,964033.63701725,0
+DB.US,D,20131127,000000,38.1737,38.3509,37.8896,37.9781,753012.72770692,0
+DB.US,D,20131129,000000,39.1515,39.3049,38.7877,38.8122,1265761.6876571,0
+DB.US,D,20131202,000000,38.8603,38.9341,38.5044,38.5612,902783.73790363,0
+DB.US,D,20131203,000000,38.3509,38.4552,37.8809,38.0343,1011797.884751,0
+DB.US,D,20131204,000000,37.2817,37.8809,37.2425,37.7756,834939.25719605,0
+DB.US,D,20131205,000000,37.6862,37.7195,37.1697,37.2898,833938.03937839,0
+DB.US,D,20131206,000000,37.6546,37.8404,37.516,37.7993,736985.26025008,0
+DB.US,D,20131209,000000,37.873,37.9781,37.7835,37.8326,470435.53359282,0
+DB.US,D,20131210,000000,37.638,37.7519,37.4275,37.5572,624279.83541213,0
+DB.US,D,20131211,000000,37.6055,37.638,37.1118,37.1768,649077.65165664,0
+DB.US,D,20131212,000000,36.9337,37.0233,36.7409,36.8128,784849.8578334,0
+DB.US,D,20131213,000000,37.0311,37.0556,36.7075,36.8452,410072.81837683,0
+DB.US,D,20131216,000000,37.6457,37.7344,37.4116,37.4599,757073.47559833,0
+DB.US,D,20131217,000000,37.0811,37.145,36.9021,36.9662,451458.00862541,0
+DB.US,D,20131218,000000,36.9592,37.452,36.4971,37.3792,1313434.7082549,0
+DB.US,D,20131219,000000,37.1031,37.2504,36.8214,37.1854,800235.31432061,0
+DB.US,D,20131220,000000,37.4845,37.7686,37.4845,37.6949,727179.48346876,0
+DB.US,D,20131223,000000,37.9606,38.3017,37.9606,38.2448,925633.85479442,0
+DB.US,D,20131224,000000,38.2771,38.3738,38.1396,38.3509,232234.63944905,0
+DB.US,D,20131226,000000,38.4395,38.7218,38.4395,38.6009,510934.68028295,0
+DB.US,D,20131227,000000,38.6254,38.7304,38.5212,38.578,743189.84583761,0
+DB.US,D,20131230,000000,38.7139,39.0867,38.7069,39.0779,1141531.9948634,0
+DB.US,D,20131231,000000,39.0059,39.2165,38.8603,39.0393,660346.48363164,0
+DB.US,D,20140102,000000,37.9133,37.9466,37.573,37.7607,1507616.228598,0
+DB.US,D,20140103,000000,37.9606,38.0588,37.7756,37.8641,664914.68246708,0
+DB.US,D,20140106,000000,38.2122,38.3509,38.0501,38.1307,601718.22433894,0
+DB.US,D,20140107,000000,39.1515,39.3382,38.9577,39.0059,1579865.8396354,0
+DB.US,D,20140108,000000,39.7749,40.0415,39.6128,39.9618,1596543.3004362,0
+DB.US,D,20140109,000000,39.9126,39.9767,39.5312,39.8969,983035.10910785,0
+DB.US,D,20140110,000000,40.5502,40.8834,40.4625,40.8431,1883007.9108834,0
+DB.US,D,20140113,000000,42.0979,42.6154,41.9841,42.047,3096061.9803745,0
+DB.US,D,20140114,000000,42.6478,43.1415,42.3812,43.053,2213563.7365007,0
+DB.US,D,20140115,000000,43.6677,44.0957,43.6028,44.0141,2453450.0519822,0
+DB.US,D,20140116,000000,43.8045,43.8221,43.4887,43.6265,1676996.5116789,0
+DB.US,D,20140117,000000,43.409,43.4407,41.3851,42.2997,4924383.7845798,0
+DB.US,D,20140121,000000,41.4736,41.5464,41.0281,41.3368,2421469.2391166,0
+DB.US,D,20140122,000000,41.2718,41.2877,40.8922,41.0201,1247145.6502162,0
+DB.US,D,20140123,000000,41.6683,41.7016,41.207,41.3939,1797100.4572468,0
+DB.US,D,20140124,000000,40.9633,41.0448,40.26,40.26,1851498.0581073,0
+DB.US,D,20140127,000000,40.8747,40.9808,40.082,40.4152,1063769.9841329,0
+DB.US,D,20140128,000000,40.7633,41.0132,40.6484,40.9325,934449.81715009,0
+DB.US,D,20140129,000000,40.1704,40.5844,39.9767,40.082,1331650.4866367,0
+DB.US,D,20140130,000000,40.681,40.737,40.31,40.6001,1684982.3070969,0
+DB.US,D,20140131,000000,38.884,39.4015,38.7963,38.9893,2624922.8574953,0
+DB.US,D,20140203,000000,38.8122,38.8999,37.9221,37.9781,2664977.2718974,0
+DB.US,D,20140204,000000,38.2379,38.3666,38.0027,38.1562,2615965.4930788,0
+DB.US,D,20140205,000000,38.6419,38.7218,38.2623,38.4639,1742497.5953304,0
+DB.US,D,20140206,000000,38.884,39.5233,38.884,39.3295,1566861.4113978,0
+DB.US,D,20140207,000000,39.184,39.3786,38.9489,39.3129,1024602.7536284,0
+DB.US,D,20140210,000000,38.8035,38.9341,38.6656,38.8516,859666.37241014,0
+DB.US,D,20140211,000000,38.9411,39.4348,38.9165,39.3129,569412.41480124,0
+DB.US,D,20140212,000000,39.7181,39.7909,39.3453,39.5882,949969.83366291,0
+DB.US,D,20140213,000000,39.0708,39.6531,39.0708,39.6531,635514.45721112,0
+DB.US,D,20140214,000000,39.7582,39.7582,39.4584,39.5882,621385.65452237,0
+DB.US,D,20140218,000000,39.953,40.082,39.7582,39.9688,1590054.7703879,0
+DB.US,D,20140219,000000,39.5566,39.8321,39.1192,39.1279,1349517.3212232,0
+DB.US,D,20140220,000000,38.827,39.1673,38.7304,39.1111,916472.36966115,0
+DB.US,D,20140221,000000,39.0393,39.2488,38.9165,38.9341,1897322.5888617,0
+DB.US,D,20140224,000000,39.2234,39.783,39.2014,39.5566,1999559.6998431,0
+DB.US,D,20140225,000000,39.475,39.6374,39.1927,39.2014,1267495.0032412,0
+DB.US,D,20140226,000000,38.9341,39.0137,38.6254,38.7139,1527230.062839,0
+DB.US,D,20140227,000000,38.6254,38.9665,38.5612,38.8035,1298945.558379,0
+DB.US,D,20140228,000000,39.0225,39.5164,38.9411,39.1192,1379625.6971223,0
+DB.US,D,20140303,000000,38.2623,38.4798,37.8082,37.9221,1971484.5487376,0
+DB.US,D,20140304,000000,38.771,38.8191,38.4395,38.5612,1378695.1803351,0
+DB.US,D,20140305,000000,38.4236,38.5437,38.2623,38.4236,1548223.7075121,0
+DB.US,D,20140306,000000,39.0059,39.2567,38.9086,39.1111,1532279.4848168,0
+DB.US,D,20140307,000000,38.6499,38.6824,37.9861,38.1887,2410321.2830967,0
+DB.US,D,20140310,000000,37.4116,37.6704,37.1611,37.638,2134259.9871717,0
+DB.US,D,20140311,000000,37.2259,37.5818,37.0635,37.1118,2062244.1456703,0
+DB.US,D,20140312,000000,36.6189,36.854,36.4163,36.676,2019612.5646762,0
+DB.US,D,20140313,000000,36.5462,36.6269,35.0002,35.1868,3986338.4779319,0
+DB.US,D,20140314,000000,34.758,35.251,34.6197,35.0404,3181207.6874254,0
+DB.US,D,20140317,000000,35.1781,35.6718,35.1711,35.3885,1811021.7182011,0
+DB.US,D,20140318,000000,35.7849,36.2796,35.728,36.084,1968336.0722063,0
+DB.US,D,20140319,000000,36.918,36.9337,36.0525,36.1814,3143793.1582714,0
+DB.US,D,20140320,000000,35.8823,36.3997,35.8252,36.262,1250297.5477651,0
+DB.US,D,20140321,000000,36.2059,36.4971,35.7367,35.8173,1447632.1059964,0
+DB.US,D,20140324,000000,35.6639,35.7123,35.1141,35.5342,1592511.0610248,0
+DB.US,D,20140325,000000,35.9463,35.9788,35.5342,35.9068,1539755.5486125,0
+DB.US,D,20140326,000000,36.1726,36.1814,35.6964,35.6964,1041085.2164261,0
+DB.US,D,20140327,000000,35.4211,35.5192,35.2675,35.4929,1427618.0126961,0
+DB.US,D,20140328,000000,35.9139,36.0928,35.8016,35.8665,1807168.5120441,0
+DB.US,D,20140331,000000,36.5707,36.6504,36.2059,36.2796,1163229.228823,0
+DB.US,D,20140401,000000,37.2179,37.2573,36.8768,37.1205,2090992.0969039,0
+DB.US,D,20140402,000000,37.1854,37.2985,37.0311,37.2504,1657364.4320106,0
+DB.US,D,20140403,000000,36.676,36.854,36.3426,36.4321,1851862.9666513,0
+DB.US,D,20140404,000000,36.7557,36.9021,36.4163,36.4496,1211691.3641471,0
+DB.US,D,20140407,000000,36.084,36.198,35.8173,35.8982,1201587.9588346,0
+DB.US,D,20140408,000000,35.705,36.1094,35.6639,35.9384,1435640.2989686,0
+DB.US,D,20140409,000000,36.3112,36.6112,36.0446,36.5856,822466.22702578,0
+DB.US,D,20140410,000000,36.3514,36.3595,35.5745,35.5745,1423554.9841263,0
+DB.US,D,20140411,000000,35.065,35.4131,34.9677,35.0484,2539023.3862331,0
+DB.US,D,20140414,000000,35.2176,35.5192,35.0484,35.4044,1479449.8503564,0
+DB.US,D,20140415,000000,35.1291,35.2842,34.5143,35.0089,1707532.5147781,0
+DB.US,D,20140416,000000,35.1062,35.2351,34.902,35.1868,1061845.0915632,0
+DB.US,D,20140417,000000,35.849,36.0525,35.6158,35.8419,1545879.1701167,0
+DB.US,D,20140421,000000,35.8578,35.9463,35.6718,35.7192,539162.63684124,0
+DB.US,D,20140422,000000,35.9876,36.1726,35.9068,35.9876,807006.64849057,0
+DB.US,D,20140423,000000,36.0446,36.084,35.7604,35.834,1027867.5447582,0
+DB.US,D,20140424,000000,35.3798,35.834,35.0247,35.5912,1269707.2612893,0
+DB.US,D,20140425,000000,35.0729,35.1062,34.4995,34.9588,2698018.6002191,0
+DB.US,D,20140428,000000,35.1291,35.3569,34.7178,35.2596,1590493.80098,0
+DB.US,D,20140429,000000,36.084,36.3112,35.849,35.9726,1763376.0657442,0
+DB.US,D,20140430,000000,35.5499,35.777,35.4448,35.6315,1003570.3374225,0
+DB.US,D,20140501,000000,35.6876,35.8419,35.542,35.7683,870261.2639179,0
+DB.US,D,20140502,000000,35.251,35.607,35.251,35.4448,1234988.4940043,0
+DB.US,D,20140505,000000,34.6765,35.1448,34.5792,35.1141,1033455.2068385,0
+DB.US,D,20140506,000000,34.4827,34.6116,34.2232,34.3205,1884477.8081122,0
+DB.US,D,20140507,000000,34.2785,34.5055,34.1091,34.4661,1126812.4964691,0
+DB.US,D,20140508,000000,34.7089,35.0484,34.588,34.6923,1103136.7739974,0
+DB.US,D,20140509,000000,34.5222,34.5222,34.2397,34.3686,1659559.5849708,0
+DB.US,D,20140512,000000,34.5792,34.8616,34.5222,34.7326,1050729.065041,0
+DB.US,D,20140513,000000,34.8142,34.8792,34.6765,34.7975,705500.49493642,0
+DB.US,D,20140514,000000,34.7404,34.8387,34.3932,34.4337,1123864.7196369,0
+DB.US,D,20140515,000000,34.2232,34.2478,33.8514,34.0451,2474407.2058009,0
+DB.US,D,20140516,000000,34.0364,34.1504,33.9399,34.1257,2148181.2481261,0
+DB.US,D,20140519,000000,33.2769,33.7461,33.2032,33.7136,5080937.5323384,0
+DB.US,D,20140520,000000,33.4628,33.6566,33.3005,33.5119,2862220.6029926,0
+DB.US,D,20140521,000000,33.6006,33.7136,33.2918,33.4944,1616070.468898,0
+DB.US,D,20140522,000000,33.4707,33.625,33.3901,33.625,1710301.2583558,0
+DB.US,D,20140523,000000,33.64,33.8469,33.5821,33.5821,1753201.9594013,0
+DB.US,D,20140527,000000,34.1767,34.3249,33.8881,34.0441,2135355.8531431,0
+DB.US,D,20140528,000000,33.8627,33.9952,33.7979,33.9136,904741.70031012,0
+DB.US,D,20140529,000000,33.8312,33.8557,33.6653,33.8137,889667.55642453,0
+DB.US,D,20140530,000000,33.2611,33.4681,33.2129,33.4023,1401306.9663331,0
+DB.US,D,20140602,000000,33.3778,33.3856,33.1052,33.3121,1145978.1774045,0
+DB.US,D,20140603,000000,32.9814,33.3033,32.9402,33.2366,1102549.4993094,0
+DB.US,D,20140604,000000,33.3121,33.4594,33.2611,33.4023,1244782.8673936,0
+DB.US,D,20140605,000000,33.0138,33.1052,32.0912,32.5035,5712386.6803013,0
+DB.US,D,20140606,000000,31.7212,31.9597,31.5152,31.9265,3673524.049589,0
+DB.US,D,20140609,000000,31.6214,31.8941,31.523,31.7792,1755543.075779,0
+DB.US,D,20140610,000000,31.523,31.5635,31.4161,31.4819,1923501.3558775,0
+DB.US,D,20140611,000000,31.2258,31.4731,31.1442,31.3003,1716451.1076618,0
+DB.US,D,20140612,000000,31.26,31.2748,31.004,31.095,1690495.8471292,0
+DB.US,D,20140613,000000,30.9049,31.1188,30.8066,30.9794,1639709.7005153,0
+DB.US,D,20140616,000000,30.6409,30.8136,30.6252,30.732,1740799.6302615,0
+DB.US,D,20140617,000000,30.3366,30.5417,30.3033,30.4682,4664895.0382493,0
+DB.US,D,20140618,000000,30.5085,30.9628,30.4515,30.9224,4568306.0273258,0
+DB.US,D,20140619,000000,31.5722,31.6634,31.1355,31.3003,4497275.4388933,0
+DB.US,D,20140620,000000,30.3033,30.426,30.2297,30.3777,5117761.3657868,0
+DB.US,D,20140623,000000,30.2621,30.3366,30.1296,30.2788,2000173.2023327,0
+DB.US,D,20140624,000000,30.3366,30.3514,29.8087,29.948,2544637.2761151,0
+DB.US,D,20140625,000000,29.6026,30.1296,29.5858,30.0639,3851469.4204015,0
+DB.US,D,20140626,000000,29.1405,29.3298,28.6957,29.2641,4286787.0679894,0
+DB.US,D,20140627,000000,29.2071,29.3061,29.1167,29.2983,2278173.0748977,0
+DB.US,D,20140630,000000,28.8695,29.0756,28.852,28.9932,1837604.1652938,0
+DB.US,D,20140701,000000,29.0676,29.1492,28.9351,29.0676,1595951.4643914,0
+DB.US,D,20140702,000000,28.9599,29.1405,28.9273,29.0423,1222626.0767365,0
+DB.US,D,20140703,000000,29.4948,29.8007,29.4544,29.7025,1968299.5813518,0
+DB.US,D,20140707,000000,29.364,29.3807,29.158,29.2237,1499568.8548631,0
+DB.US,D,20140708,000000,28.794,28.8282,28.5478,28.7037,2412125.2997113,0
+DB.US,D,20140709,000000,29.0676,29.3386,29.0343,29.3298,1673415.8465906,0
+DB.US,D,20140710,000000,28.2425,28.7791,28.2258,28.5897,3085741.9106139,0
+DB.US,D,20140711,000000,28.3828,28.6064,28.2836,28.581,1462873.8797444,0
+DB.US,D,20140714,000000,29.2641,29.3966,29.0914,29.2237,1581014.1612098,0
+DB.US,D,20140715,000000,29.8332,30.0719,29.6194,29.7595,2976543.0288162,0
+DB.US,D,20140716,000000,30.2297,30.2374,30.006,30.1296,2381132.0205928,0
+DB.US,D,20140717,000000,29.8165,30.0147,29.3807,29.4465,2509853.5094956,0
+DB.US,D,20140718,000000,29.6596,29.8499,29.6113,29.8007,1244481.8178449,0
+DB.US,D,20140721,000000,29.364,29.5606,29.2728,29.5455,1185604.9646065,0
+DB.US,D,20140722,000000,29.6281,29.6685,28.6064,28.6801,5229315.0480326,0
+DB.US,D,20140723,000000,29.4133,29.472,29.2316,29.3807,2739667.2088229,0
+DB.US,D,20140724,000000,29.7421,29.9569,29.6517,29.9245,2201145.4426122,0
+DB.US,D,20140725,000000,29.7176,29.8412,29.4378,29.5606,1267150.6208028,0
+DB.US,D,20140728,000000,29.5202,29.6194,29.2237,29.5606,1959028.6236554,0
+DB.US,D,20140729,000000,29.5455,29.5947,29.3141,29.4133,3786497.4541389,0
+DB.US,D,20140730,000000,29.1405,29.3061,28.894,29.1492,1740354.8979734,0
+DB.US,D,20140731,000000,28.3749,28.473,28.1522,28.1522,4070514.8966627,0
+DB.US,D,20140801,000000,28.1022,28.2925,27.7637,27.9716,2568090.6324426,0
+DB.US,D,20140804,000000,27.8145,27.9059,27.5672,27.847,3108604.571236,0
+DB.US,D,20140805,000000,27.1717,27.32,26.9323,27.048,3444684.1999385,0
+DB.US,D,20140806,000000,26.8666,27.1875,26.8499,27.048,2075052.4355654,0
+DB.US,D,20140807,000000,27.5094,27.5839,26.8087,26.8666,2852783.1557729,0
+DB.US,D,20140808,000000,27.1218,27.4603,27.0148,27.4428,2001129.9469216,0
+DB.US,D,20140811,000000,27.0148,27.1629,26.9578,27.0971,1851540.2506576,0
+DB.US,D,20140812,000000,27.1148,27.2208,26.884,27.0236,1465008.5947269,0
+DB.US,D,20140813,000000,27.3112,27.4848,27.2376,27.3288,1761560.6457377,0
+DB.US,D,20140814,000000,27.2376,27.3366,27.056,27.32,1993421.2539291,0
+DB.US,D,20140815,000000,27.5672,27.6163,26.8009,27.1385,4448431.289937,0
+DB.US,D,20140818,000000,27.155,27.2709,27.1218,27.2042,1392933.4555871,0
+DB.US,D,20140819,000000,27.3603,27.3856,27.2042,27.2788,1288359.7895847,0
+DB.US,D,20140820,000000,27.1059,27.2622,27.056,27.2295,1043792.3816871,0
+DB.US,D,20140821,000000,27.3112,27.5839,27.2945,27.4936,2280037.5294898,0
+DB.US,D,20140822,000000,27.5988,27.7322,27.3288,27.4357,2487946.4531233,0
+DB.US,D,20140825,000000,27.7566,28.0617,27.7243,27.9294,3525616.3536452,0
+DB.US,D,20140826,000000,28.3984,28.5976,28.3662,28.473,2247946.1037218,0
+DB.US,D,20140827,000000,29.0756,29.0914,28.7713,28.9098,3070105.5795027,0
+DB.US,D,20140828,000000,28.3336,28.3908,28.1934,28.3504,1717946.092353,0
+DB.US,D,20140829,000000,28.1433,28.2925,28.0127,28.2749,1314543.1179574,0
+DB.US,D,20140902,000000,28.2749,28.2749,28.0697,28.1854,1207968.1566589,0
+DB.US,D,20140903,000000,29.0589,29.0756,28.7626,28.8282,2086648.5448908,0
+DB.US,D,20140904,000000,28.7626,29.1254,28.6203,28.7371,2064389.1237056,0
+DB.US,D,20140905,000000,28.9678,29.0257,28.837,28.9756,1709043.4642181,0
+DB.US,D,20140908,000000,28.894,29.002,28.688,28.7791,1155901.4091234,0
+DB.US,D,20140909,000000,28.7626,28.7713,28.4906,28.6064,1240663.9622031,0
+DB.US,D,20140910,000000,28.8764,29.1254,28.7872,29.0835,2424554.9969919,0
+DB.US,D,20140911,000000,28.852,29.0914,28.8282,29.05,1454211.8631807,0
+DB.US,D,20140912,000000,28.9678,28.9756,28.7626,28.8695,1957369.4301193,0
+DB.US,D,20140915,000000,28.7123,28.8458,28.5565,28.7791,1085399.9380796,0
+DB.US,D,20140916,000000,28.5723,28.8764,28.5565,28.8116,1558365.8843574,0
+DB.US,D,20140917,000000,28.9432,29.1826,28.8282,28.894,1821728.3629504,0
+DB.US,D,20140918,000000,29.3219,29.578,29.3219,29.486,2095398.3675729,0
+DB.US,D,20140919,000000,29.7342,29.899,29.636,29.6763,3376178.3224949,0
+DB.US,D,20140922,000000,29.9069,29.9069,29.486,29.578,2050394.8810426,0
+DB.US,D,20140923,000000,29.3298,29.472,29.0589,29.0756,1450820.4943998,0
+DB.US,D,20140924,000000,29.0257,29.486,28.9599,29.472,1489032.1206546,0
+DB.US,D,20140925,000000,29.1913,29.1984,28.7872,28.8764,2267474.4125228,0
+DB.US,D,20140926,000000,28.9518,29.2404,28.7791,29.1492,1433494.1805941,0
+DB.US,D,20140929,000000,28.6467,28.8116,28.5565,28.7538,1409553.899428,0
+DB.US,D,20140930,000000,28.6634,28.9932,28.4906,28.7292,1379340.6123224,0
+DB.US,D,20141001,000000,28.9932,29.0089,28.5897,28.6957,1959862.2116106,0
+DB.US,D,20141002,000000,28.3591,28.4486,27.625,28.26,4252749.0832067,0
+DB.US,D,20141003,000000,28.1934,28.3171,28.0785,28.2346,1749891.5547035,0
+DB.US,D,20141006,000000,28.3004,28.4563,28.0617,28.2688,1956394.4401032,0
+DB.US,D,20141007,000000,27.6909,27.7812,27.4848,27.4936,2650603.2962807,0
+DB.US,D,20141008,000000,27.633,27.9864,27.2533,27.954,2650941.9770231,0
+DB.US,D,20141009,000000,27.3288,27.4032,26.7271,26.8324,3416817.7309066,0
+DB.US,D,20141010,000000,26.6517,26.8411,26.158,26.1659,3276191.1007552,0
+DB.US,D,20141013,000000,26.3965,26.4948,25.9677,25.9677,2397508.4318448,0
+DB.US,D,20141014,000000,26.2071,26.2896,25.8615,25.9607,2813371.8926795,0
+DB.US,D,20141015,000000,25.6468,25.7055,24.7812,25.4731,5306155.6646895,0
+DB.US,D,20141016,000000,24.1217,24.9373,24.0973,24.6085,4705274.4493234,0
+DB.US,D,20141017,000000,25.2179,25.3591,25.0618,25.2179,2449177.2009996,0
+DB.US,D,20141020,000000,25.2839,26.884,25.2601,25.6213,3069169.3610195,0
+DB.US,D,20141021,000000,25.9677,26.2238,25.894,26.1914,1810233.7438139,0
+DB.US,D,20141022,000000,25.9272,25.9844,25.63,25.6546,1813600.0251325,0
+DB.US,D,20141023,000000,25.9844,26.3721,25.9098,26.1659,2545193.7616446,0
+DB.US,D,20141024,000000,26.3063,26.3385,26.0335,26.322,1408810.3982695,0
+DB.US,D,20141027,000000,25.7626,26.2238,25.6468,25.9361,1846804.4219598,0
+DB.US,D,20141028,000000,26.3553,26.7928,26.2896,26.7682,2613587.8858467,0
+DB.US,D,20141029,000000,26.1493,26.1983,25.5486,25.7125,4112345.9595385,0
+DB.US,D,20141030,000000,25.0618,25.4819,24.9539,25.3591,2746739.5925417,0
+DB.US,D,20141031,000000,25.4573,25.8195,25.3005,25.8107,2234793.4313883,0
+DB.US,D,20141103,000000,25.7293,25.7793,25.4494,25.4897,1619735.519087,0
+DB.US,D,20141104,000000,25.3749,25.4074,25.0784,25.4074,1823443.4331074,0
+DB.US,D,20141105,000000,25.5232,25.5486,25.2513,25.4819,1117256.4539725,0
+DB.US,D,20141106,000000,25.5064,25.5486,24.9628,25.2346,1596299.2678474,0
+DB.US,D,20141107,000000,24.7568,24.9225,24.5839,24.9225,1964375.6741644,0
+DB.US,D,20141110,000000,24.6979,24.7655,24.5418,24.7234,1949128.1987204,0
+DB.US,D,20141111,000000,24.7409,24.8804,24.5671,24.8478,917251.22133478,0
+DB.US,D,20141112,000000,24.3287,24.3944,24.2297,24.3944,2368172.0655842,0
+DB.US,D,20141113,000000,24.3112,24.6252,24.2709,24.5014,1517036.5707296,0
+DB.US,D,20141114,000000,24.4103,24.6979,24.3857,24.6329,1955772.9552391,0
+DB.US,D,20141117,000000,24.5996,24.9146,24.5506,24.7978,2367158.3040353,0
+DB.US,D,20141118,000000,25.0863,25.3005,25.0618,25.2179,2420184.0768381,0
+DB.US,D,20141119,000000,25.4327,25.4652,25.2013,25.3171,1997995.1544605,0
+DB.US,D,20141120,000000,24.6979,25.004,24.6901,24.9794,2056747.7107261,0
+DB.US,D,20141121,000000,25.4731,25.589,25.3749,25.4897,2904670.870054,0
+DB.US,D,20141124,000000,26.2238,26.2983,26.0588,26.2071,2890969.6945653,0
+DB.US,D,20141125,000000,26.6851,26.8666,26.5701,26.7841,3398507.3043713,0
+DB.US,D,20141126,000000,27.155,27.1875,27.0236,27.0971,2671011.9469441,0
+DB.US,D,20141128,000000,27.0148,27.0403,26.8587,26.9069,1492619.6277779,0
+DB.US,D,20141201,000000,26.5377,26.6684,26.429,26.5701,2068891.1828675,0
+DB.US,D,20141202,000000,26.8587,26.9069,26.6596,26.8499,1999599.6117151,0
+DB.US,D,20141203,000000,27.0061,27.1218,26.8255,26.9648,1980612.964034,0
+DB.US,D,20141204,000000,26.6762,26.7682,26.3808,26.628,2426688.5716352,0
+DB.US,D,20141205,000000,27.1796,27.3603,27.0806,27.2533,2765332.8231987,0
+DB.US,D,20141208,000000,27.0314,27.056,26.3474,26.6368,4124620.5706879,0
+DB.US,D,20141209,000000,25.9756,26.3063,25.952,26.2238,3297921.4045516,0
+DB.US,D,20141210,000000,26.1256,26.1256,25.5635,25.6546,3569123.7151451,0
+DB.US,D,20141211,000000,25.9756,26.2896,25.7941,25.8284,2394351.9729391,0
+DB.US,D,20141212,000000,25.894,26.0923,25.3591,25.3661,2502047.8876711,0
+DB.US,D,20141215,000000,25.7941,25.8615,24.6901,24.7154,4554479.4145251,0
+DB.US,D,20141216,000000,24.3033,25.2267,24.2454,24.7812,3220092.1138083,0
+DB.US,D,20141217,000000,24.6831,25.2424,24.6497,25.0618,2380063.5227623,0
+DB.US,D,20141218,000000,25.6546,25.8852,25.5064,25.8775,2411897.2318712,0
+DB.US,D,20141219,000000,25.2013,25.4731,25.0784,25.3171,4547522.2050654,0
+DB.US,D,20141222,000000,25.3987,25.4074,25.2013,25.3987,2319610.7207495,0
+DB.US,D,20141223,000000,25.3329,25.5723,25.3005,25.4731,1812773.2792124,0
+DB.US,D,20141224,000000,25.4731,25.5399,25.3092,25.5064,645016.90376523,0
+DB.US,D,20141226,000000,25.5486,25.6878,25.4819,25.5555,727741.67069439,0
+DB.US,D,20141229,000000,25.1688,25.4819,25.1189,25.3749,1750311.1995292,0
+DB.US,D,20141230,000000,25.1531,25.2179,25.0119,25.0618,1896751.2789224,0
+DB.US,D,20141231,000000,25.0951,25.1855,24.7409,24.7409,2373149.6461923,0
+DB.US,D,20150102,000000,25.21,25.2839,24.9057,25.1101,2758349.3859375,0
+DB.US,D,20150105,000000,24.1962,24.2209,23.7106,23.7507,4007665.1016514,0
+DB.US,D,20150106,000000,23.8666,23.9901,23.322,23.372,3379602.7611127,0
+DB.US,D,20150107,000000,23.5782,23.6763,23.3071,23.6194,3263312.1098297,0
+DB.US,D,20150108,000000,23.4053,23.9823,23.38,23.6676,2584685.9888211,0
+DB.US,D,20150109,000000,23.6448,23.6605,23.0755,23.2738,3520703.7723713,0
+DB.US,D,20150112,000000,23.4298,23.4545,22.9187,23.2651,1753105.0305693,0
+DB.US,D,20150113,000000,24.0315,24.0815,23.4131,23.6535,3019482.5013945,0
+DB.US,D,20150114,000000,23.5203,23.685,23.3308,23.6676,3565500.8575065,0
+DB.US,D,20150115,000000,23.8666,23.9743,23.422,23.5044,2776846.8281016,0
+DB.US,D,20150116,000000,23.372,23.6535,23.2738,23.6281,3566058.4833754,0
+DB.US,D,20150120,000000,24.3112,24.3112,24.0226,24.1639,2290504.7030073,0
+DB.US,D,20150121,000000,23.8754,24.5927,23.8097,24.576,4356448.1090425,0
+DB.US,D,20150122,000000,24.6664,25.0119,24.5261,24.9225,3890561.3885188,0
+DB.US,D,20150123,000000,24.2533,24.427,24.0973,24.1148,3267136.8075068,0
+DB.US,D,20150126,000000,24.4191,24.5014,24.3199,24.4349,2780323.7223226,0
+DB.US,D,20150127,000000,23.8586,23.9323,23.6676,23.8008,2828658.1396564,0
+DB.US,D,20150128,000000,23.5113,23.5535,23.0011,23.0186,3768643.1632835,0
+DB.US,D,20150129,000000,24.1874,24.3199,23.9569,24.2533,4073243.7283685,0
+DB.US,D,20150130,000000,23.941,24.2129,23.8333,23.8842,2690520.8699788,0
+DB.US,D,20150202,000000,24.2454,24.9057,24.1874,24.8638,3617591.5521652,0
+DB.US,D,20150203,000000,25.4416,25.9098,25.4249,25.8615,4520320.5537873,0
+DB.US,D,20150204,000000,25.3749,25.5977,25.21,25.2424,2988347.8202153,0
+DB.US,D,20150205,000000,25.5555,25.6721,25.3836,25.6213,1583780.6241091,0
+DB.US,D,20150206,000000,25.1531,25.3661,25.0443,25.0951,2334074.7831632,0
+DB.US,D,20150209,000000,24.8549,25.1276,24.8311,25.0443,1370986.4873427,0
+DB.US,D,20150210,000000,25.0784,25.1365,24.8224,25.0618,2037458.8731571,0
+DB.US,D,20150211,000000,25.0618,25.0784,24.7321,24.8638,1491268.3258259,0
+DB.US,D,20150212,000000,25.6064,26.0668,25.5723,26.0335,2761735.0530225,0
+DB.US,D,20150213,000000,26.3808,26.7271,26.3721,26.6106,2871986.4679018,0
+DB.US,D,20150217,000000,26.8175,26.9156,26.4869,26.8666,1851144.5529552,0
+DB.US,D,20150218,000000,27.0061,27.0885,26.8411,27.0236,3247231.0464304,0
+DB.US,D,20150219,000000,26.9323,27.0885,26.7928,26.8666,3582956.0296418,0
+DB.US,D,20150220,000000,26.8087,27.6742,26.7595,27.5593,4586496.7182451,0
+DB.US,D,20150223,000000,26.9982,27.1875,26.9069,27.0885,2671125.9808641,0
+DB.US,D,20150224,000000,27.1875,27.4681,27.048,27.32,2132222.2010212,0
+DB.US,D,20150225,000000,26.9982,27.1796,26.9578,27.0806,1842715.1655884,0
+DB.US,D,20150226,000000,26.9578,27.0885,26.8411,26.8754,1684109.9476089,0
+DB.US,D,20150227,000000,26.9578,27.1629,26.8324,26.9735,1256028.8925846,0
+DB.US,D,20150302,000000,27.1059,27.1717,26.9911,27.1296,1384250.9129179,0
+DB.US,D,20150303,000000,26.7026,26.7508,26.4948,26.5948,1545635.1375279,0
+DB.US,D,20150304,000000,26.4141,26.5447,26.2238,26.5122,1617832.2929621,0
+DB.US,D,20150305,000000,26.4719,26.6684,26.3965,26.5447,1114268.7652684,0
+DB.US,D,20150306,000000,26.4378,26.6517,26.2317,26.2492,1547333.1025968,0
+DB.US,D,20150309,000000,26.4211,26.4378,26.158,26.3474,1548911.3320498,0
+DB.US,D,20150310,000000,25.7293,25.944,25.6468,25.68,2100160.4240724,0
+DB.US,D,20150311,000000,25.8529,26.1659,25.8195,26.0255,1862697.3293911,0
+DB.US,D,20150312,000000,26.108,26.2317,25.8775,26.1256,2019346.8656426,0
+DB.US,D,20150313,000000,26.0923,26.2562,25.9028,26.2238,1595262.6995145,0
+DB.US,D,20150316,000000,26.7595,27.048,26.6851,26.9578,2205726.1851788,0
+DB.US,D,20150317,000000,26.6938,26.8255,26.5377,26.7508,1846801.0009422,0
+DB.US,D,20150318,000000,26.6447,27.369,26.6193,27.2709,2106833.6890711,0
+DB.US,D,20150319,000000,27.2042,27.3366,27.0148,27.1296,2523880.8219955,0
+DB.US,D,20150320,000000,28.0697,28.3504,27.897,28.1433,3659142.0915978,0
+DB.US,D,20150323,000000,28.6064,28.7626,28.4563,28.6064,3085566.2983772,0
+DB.US,D,20150324,000000,28.9756,29.2482,28.8116,28.9932,3895028.0971654,0
+DB.US,D,20150325,000000,29.1167,29.1334,28.6634,28.688,2866909.6777832,0
+DB.US,D,20150326,000000,28.5565,28.6292,28.2021,28.4073,1997261.916355,0
+DB.US,D,20150327,000000,28.473,28.5389,28.2512,28.4073,2324517.6003275,0
+DB.US,D,20150330,000000,28.9027,28.9432,28.7791,28.8195,1620622.7029847,0
+DB.US,D,20150331,000000,28.4819,28.7538,28.3984,28.6203,1485188.0372112,0
+DB.US,D,20150401,000000,28.9518,29.1405,28.6064,29.0914,2180123.289459,0
+DB.US,D,20150402,000000,29.2728,29.4631,29.2071,29.4211,2378635.8180838,0
+DB.US,D,20150406,000000,29.3719,29.8332,29.3298,29.7176,3243794.0640816,0
+DB.US,D,20150407,000000,29.6685,29.8412,29.5122,29.5289,1925209.5839991,0
+DB.US,D,20150408,000000,29.6685,29.7105,29.2641,29.3386,1306593.8133937,0
+DB.US,D,20150409,000000,29.1254,29.1826,28.8607,29.1079,1462698.2675076,0
+DB.US,D,20150410,000000,29.0257,29.0835,28.7713,28.9756,1599873.0909004,0
+DB.US,D,20150413,000000,29.002,29.0676,28.7459,28.8282,1995079.307126,0
+DB.US,D,20150414,000000,28.852,28.9273,28.7203,28.8695,1391652.8546654,0
+DB.US,D,20150415,000000,28.9843,29.1167,28.7626,29.0089,1717645.0428042,0
+DB.US,D,20150416,000000,28.3749,28.4486,27.9952,28.2258,3351894.7992297,0
+DB.US,D,20150417,000000,27.4102,27.5419,27.2042,27.4428,4501729.6038087,0
+DB.US,D,20150420,000000,27.6076,27.7497,27.5094,27.5252,1640664.1644258,0
+DB.US,D,20150421,000000,27.625,27.6408,27.3856,27.4762,1762388.531997,0
+DB.US,D,20150422,000000,27.8391,28.0951,27.5839,27.9803,2337690.7987665,0
+DB.US,D,20150423,000000,27.8636,28.2346,27.8066,28.1433,1409490.0404327,0
+DB.US,D,20150424,000000,28.26,28.3171,27.9864,28.2346,1110726.871713,0
+DB.US,D,20150427,000000,27.0639,27.1296,26.8411,26.8754,4258079.0286278,0
+DB.US,D,20150428,000000,26.0668,26.4378,26.0502,26.4053,4188395.1807905,0
+DB.US,D,20150429,000000,25.9607,26.2562,25.7293,26.1493,4096694.8040177,0
+DB.US,D,20150430,000000,26.3641,26.6517,26.2562,26.4543,3461477.9753378,0
+DB.US,D,20150501,000000,26.5623,26.7595,26.3887,26.6106,1083691.709958,0
+DB.US,D,20150504,000000,26.4465,26.5701,26.4141,26.4465,1202848.0336507,0
+DB.US,D,20150505,000000,26.322,26.3721,25.9607,25.9677,2176240.4344828,0
+DB.US,D,20150506,000000,26.429,26.742,26.2492,26.586,2796980.6570179,0
+DB.US,D,20150507,000000,26.4799,26.5701,26.3063,26.4141,1631987.3234525,0
+DB.US,D,20150508,000000,26.2562,26.7841,26.2238,26.7184,1542478.6786222,0
+DB.US,D,20150511,000000,26.7341,26.8991,26.6193,26.6447,1108324.1770185,0
+DB.US,D,20150512,000000,26.628,26.7752,26.5377,26.6193,1011583.5009814,0
+DB.US,D,20150513,000000,27.048,27.1875,26.8255,26.9245,1540022.3879852,0
+DB.US,D,20150514,000000,27.2709,27.4102,27.1717,27.3524,1641006.2661857,0
+DB.US,D,20150515,000000,27.155,27.4936,27.1296,27.4848,1721854.0347917,0
+DB.US,D,20150518,000000,27.1218,27.2464,27.0148,27.1218,1675315.651698,0
+DB.US,D,20150519,000000,27.7216,27.9408,27.6627,27.7891,1081766.8173883,0
+DB.US,D,20150520,000000,27.8566,27.9918,27.7391,27.8996,821629.21805294,0
+DB.US,D,20150521,000000,27.7478,27.9759,27.7303,27.932,1383313.5540954,0
+DB.US,D,20150522,000000,27.6758,27.6838,27.4064,27.4156,1639609.9343144,0
+DB.US,D,20150526,000000,26.8095,26.8177,26.4101,26.4891,2373941.7772358,0
+DB.US,D,20150527,000000,26.35,26.8868,26.3159,26.7225,1772529.6325189,0
+DB.US,D,20150528,000000,26.4802,26.6534,26.2126,26.6193,2247271.6453707,0
+DB.US,D,20150529,000000,26.3077,26.3418,26.0036,26.1597,2680216.2020626,0
+DB.US,D,20150601,000000,25.9433,25.9783,25.649,25.8662,2138484.630876,0
+DB.US,D,20150602,000000,26.6104,27.1732,26.5232,26.9047,3828076.6138452,0
+DB.US,D,20150603,000000,27.069,27.5206,27.0429,27.2933,1939286.1093321,0
+DB.US,D,20150604,000000,27.3113,27.736,27.078,27.1381,2206047.9016288,0
+DB.US,D,20150605,000000,26.4191,26.7494,26.2459,26.5232,2340006.9662138,0
+DB.US,D,20150608,000000,28.0483,28.1606,27.736,27.8401,5394845.1231613,0
+DB.US,D,20150609,000000,26.9649,27.2693,26.8526,27.0429,2798815.3699117,0
+DB.US,D,20150610,000000,27.5718,27.9962,27.4505,27.8572,2123552.511943,0
+DB.US,D,20150611,000000,28.0125,28.2126,27.718,27.9792,1854708.6448712,0
+DB.US,D,20150612,000000,27.5026,27.8141,27.2252,27.7449,1750934.6515045,0
+DB.US,D,20150615,000000,26.8705,27.1651,26.8355,27.1381,1957877.7336886,0
+DB.US,D,20150616,000000,26.8868,27.0349,26.7494,27.0258,1063817.6695752,0
+DB.US,D,20150617,000000,27.1561,27.1992,26.7747,26.9998,1364994.4089173,0
+DB.US,D,20150618,000000,26.8957,27.6579,26.6534,26.9649,4327678.7554726,0
+DB.US,D,20150619,000000,26.5232,26.5501,26.0995,26.2037,3413755.9876458,0
+DB.US,D,20150622,000000,27.1822,27.5206,26.9649,27.2252,3842886.1922617,0
+DB.US,D,20150623,000000,27.2332,27.3716,27.1911,27.2513,1538877.1737652,0
+DB.US,D,20150624,000000,27.0258,27.2252,26.9478,26.9998,1463268.5611044,0
+DB.US,D,20150625,000000,27.3895,27.5977,27.1291,27.4245,2482510.4468102,0
+DB.US,D,20150626,000000,27.762,28.1084,27.718,27.9263,3302777.7259158,0
+DB.US,D,20150629,000000,26.5412,26.7225,26.0483,26.0645,5066531.2294468,0
+DB.US,D,20150630,000000,26.5582,26.5672,25.9524,26.1166,3227870.9362131,0
+DB.US,D,20150701,000000,27.096,27.3113,26.8526,26.9738,3296426.7851491,0
+DB.US,D,20150702,000000,27.3204,27.3294,27.1201,27.2933,1669173.3909128,0
+DB.US,D,20150706,000000,25.8913,26.3769,25.8662,26.1256,3620006.1589096,0
+DB.US,D,20150707,000000,25.7181,26.2037,25.2682,26.1076,3948435.9091125,0
+DB.US,D,20150708,000000,25.7612,25.9093,25.4756,25.5627,2063659.163516,0
+DB.US,D,20150709,000000,26.2638,26.3589,26.0036,26.1166,2413106.8403011,0
+DB.US,D,20150710,000000,27.7099,27.7099,27.4245,27.6319,3600143.455196,0
+DB.US,D,20150713,000000,28.1606,28.2638,27.9962,28.0906,2691995.6877086,0
+DB.US,D,20150714,000000,28.2216,28.35,28.1435,28.2727,1738454.4569053,0
+DB.US,D,20150715,000000,28.4639,28.5501,28.2306,28.342,1855550.8324208,0
+DB.US,D,20150716,000000,28.7404,28.8877,28.6974,28.7584,1930854.2077951,0
+DB.US,D,20150717,000000,28.5924,28.6282,28.455,28.6193,1477012.0370278,0
+DB.US,D,20150720,000000,28.9739,29.1049,28.8706,28.9477,3206004.1380531,0
+DB.US,D,20150721,000000,28.8616,29.0089,28.8096,28.9228,1521586.7068926,0
+DB.US,D,20150722,000000,28.9317,29.1211,28.8796,28.9477,3631208.5901234,0
+DB.US,D,20150723,000000,29.4936,29.5206,29.2163,29.2943,2275452.6221425,0
+DB.US,D,20150724,000000,29.3114,29.3894,28.7054,28.7664,3822099.978656,0
+DB.US,D,20150727,000000,28.4038,28.5061,28.2306,28.3258,2314715.717621,0
+DB.US,D,20150728,000000,28.6282,28.8096,28.4038,28.7835,1094074.037094,0
+DB.US,D,20150729,000000,28.6974,29.156,28.6974,29.0089,2087051.0341035,0
+DB.US,D,20150730,000000,29.8661,30.1615,29.5978,30.0915,3950745.2408454,0
+DB.US,D,20150731,000000,30.5241,30.6373,30.2987,30.3256,2968342.3764017,0
+DB.US,D,20150803,000000,30.568,30.568,29.9703,30.2035,2297877.5366547,0
+DB.US,D,20150804,000000,29.5367,29.6489,29.3643,29.4594,1732226.0566551,0
+DB.US,D,20150805,000000,29.5206,29.5978,29.3724,29.4936,2172441.7219918,0
+DB.US,D,20150806,000000,29.4845,29.5116,29.2342,29.3894,1345198.5454856,0
+DB.US,D,20150807,000000,29.156,29.2691,29.0519,29.2422,1302750.5105837,0
+DB.US,D,20150810,000000,29.156,29.4845,29.1381,29.4756,934594.23894904,0
+DB.US,D,20150811,000000,29.1471,29.1741,28.7926,29.0269,1370600.0805431,0
+DB.US,D,20150812,000000,28.35,28.489,27.9873,28.472,2398440.9684903,0
+DB.US,D,20150813,000000,28.2907,28.455,28.2126,28.35,1552074.7873879,0
+DB.US,D,20150814,000000,27.805,28.0654,27.797,28.0654,1516390.9889947,0
+DB.US,D,20150817,000000,27.5026,27.8401,27.4064,27.8311,2078325.0353268,0
+DB.US,D,20150818,000000,27.5977,27.6319,27.4245,27.5278,1959378.2980129,0
+DB.US,D,20150819,000000,27.2693,27.4335,27.06,27.2602,1563161.3621136,0
+DB.US,D,20150820,000000,26.9137,26.9226,26.3329,26.3679,2757010.115719,0
+DB.US,D,20150821,000000,26.3077,26.4973,25.675,25.7271,4045902.4078957,0
+DB.US,D,20150824,000000,24.7396,25.3023,24.1166,24.6013,8454577.1027345,0
+DB.US,D,20150825,000000,25.8742,26.0036,25.0511,25.1203,5788176.7869004,0
+DB.US,D,20150826,000000,25.7701,25.8223,25.1812,25.8052,4091171.1026855,0
+DB.US,D,20150827,000000,25.8132,26.1166,25.6229,26.0304,4205383.3200453,0
+DB.US,D,20150828,000000,25.5448,25.709,25.3895,25.6929,3686524.4932583,0
+DB.US,D,20150831,000000,25.4586,25.7009,25.3292,25.5448,2950097.2075055,0
+DB.US,D,20150901,000000,24.9048,25.017,24.6615,24.8176,3172861.3843693,0
+DB.US,D,20150902,000000,25.2161,25.2423,24.7486,25.1112,2250276.1160334,0
+DB.US,D,20150903,000000,25.4335,25.7881,25.2763,25.3383,2450060.6040468,0
+DB.US,D,20150904,000000,24.5151,24.6192,24.386,24.5151,2631945.2646195,0
+DB.US,D,20150908,000000,25.5968,25.6579,25.3292,25.5358,2172441.7219918,0
+DB.US,D,20150909,000000,25.6668,25.7009,25.0511,25.0869,2064813.27238,0
+DB.US,D,20150910,000000,25.0869,25.4335,25.0341,25.3203,1449120.7014768,0
+DB.US,D,20150911,000000,25.1561,25.3114,25.1041,25.3023,928010.47120104,0
+DB.US,D,20150914,000000,25.1381,25.3985,24.9478,25.2332,2212745.2978556,0
+DB.US,D,20150915,000000,25.3715,25.709,25.3203,25.6579,1936975.6635945,0
+DB.US,D,20150916,000000,25.3535,25.5358,25.2763,25.5116,1414421.683234,0
+DB.US,D,20150917,000000,25.8132,26.1768,25.6839,25.8052,3695022.1210725,0
+DB.US,D,20150918,000000,24.7315,24.8957,24.5744,24.6355,3425304.8743198,0
+DB.US,D,20150921,000000,24.7315,24.8617,24.5322,24.6884,1784539.7171367,0
+DB.US,D,20150922,000000,24.0465,24.0817,23.7359,23.9083,2656887.8297427,0
+DB.US,D,20150923,000000,23.9083,23.9173,23.5447,23.6748,1641998.3603806,0
+DB.US,D,20150924,000000,23.5538,23.8051,23.4156,23.7359,4191838.1369577,0
+DB.US,D,20150925,000000,23.8572,23.9946,23.5969,23.7359,2795350.81531,0
+DB.US,D,20150928,000000,23.1561,23.1723,22.6704,22.6964,4224429.4583172,0
+DB.US,D,20150929,000000,22.7565,23.0169,22.5493,22.9819,3391699.8086876,0
+DB.US,D,20150930,000000,23.3626,23.4406,23.06,23.3446,2786805.2852939,0
+DB.US,D,20151001,000000,23.0771,23.1561,22.6964,22.9648,3758469.1444769,0
+DB.US,D,20151002,000000,23.1382,23.5107,23.06,23.5025,3444358.8106247,0
+DB.US,D,20151005,000000,24.281,24.4971,24.2369,24.4191,2887113.6100542,0
+DB.US,D,20151006,000000,24.3069,24.6965,24.2988,24.5923,1653582.895205,0
+DB.US,D,20151007,000000,25.017,25.2243,24.7486,24.9299,2797646.7789865,0
+DB.US,D,20151008,000000,24.6444,24.7396,24.3069,24.5833,5127158.7069678,0
+DB.US,D,20151009,000000,25.3203,25.6839,25.2423,25.4065,4334722.6071598,0
+DB.US,D,20151012,000000,25.2243,25.3383,25.1731,25.2332,1380083.6025123,0
+DB.US,D,20151013,000000,24.6704,25.2243,24.6615,24.9218,1352407.2698675,0
+DB.US,D,20151014,000000,25.1203,25.4065,24.9048,25.0259,2292890.1376348,0
+DB.US,D,20151015,000000,25.1381,25.3985,25.0691,25.3625,1332312.8531773,0
+DB.US,D,20151016,000000,25.6057,25.6839,25.4666,25.6149,1557502.2182624,0
+DB.US,D,20151019,000000,26.2216,26.4891,25.6399,26.2368,4721340.1646015,0
+DB.US,D,20151020,000000,25.9783,26.2126,25.9433,26.0816,1552811.1444914,0
+DB.US,D,20151021,000000,26.0816,26.1597,25.7961,25.8052,1547453.8959127,0
+DB.US,D,20151022,000000,26.0125,26.4029,25.9612,26.2459,1775993.0731159,0
+DB.US,D,20151023,000000,26.4549,26.6884,26.3679,26.6283,1718830.1501966,0
+DB.US,D,20151026,000000,26.0125,26.2899,25.9783,26.2817,1692731.2481999,0
+DB.US,D,20151027,000000,26.2728,26.35,26.0995,26.1515,1752435.2158287,0
+DB.US,D,20151028,000000,25.9695,26.6104,25.9003,26.2459,3642409.9073326,0
+DB.US,D,20151029,000000,24.3768,24.5322,23.9693,24.1507,5341955.5222524,0
+DB.US,D,20151030,000000,24.2728,24.3679,24.1426,24.2037,2195078.2973962,0
+DB.US,D,20151102,000000,24.8778,24.956,24.6013,24.7135,1841347.2725582,0
+DB.US,D,20151103,000000,24.3679,24.6192,24.3679,24.5664,1368881.1712985,0
+DB.US,D,20151104,000000,24.1858,24.2458,23.9083,24.0215,1749714.8163634,0
+DB.US,D,20151105,000000,23.9855,24.0727,23.6839,23.8303,1140612.6972363,0
+DB.US,D,20151106,000000,23.9173,24.0304,23.7001,23.9783,1546183.9305603,0
+DB.US,D,20151109,000000,23.9344,23.9604,23.5025,23.5969,1631582.4164815,0
+DB.US,D,20151110,000000,23.1812,23.2334,22.999,23.1723,1837429.3180457,0
+DB.US,D,20151111,000000,23.1632,23.1632,22.8257,22.9739,1700469.124812,0
+DB.US,D,20151112,000000,22.6014,22.7395,22.5143,22.5232,1694809.9809609,0
+DB.US,D,20151113,000000,22.1946,22.2549,21.9605,22.0906,1727953.8486494,0
+DB.US,D,20151116,000000,21.9515,22.1857,21.8733,22.1677,1324574.9765652,0
+DB.US,D,20151117,000000,22.0815,22.2189,21.9856,22.0125,1514428.112722,0
+DB.US,D,20151118,000000,22.4281,22.6704,22.3842,22.6355,1715019.1401347,0
+DB.US,D,20151119,000000,22.9389,23.0421,22.8437,22.9038,1474008.6803699,0
+DB.US,D,20151120,000000,22.8168,22.8257,22.3842,22.4101,1141421.4646448,0
+DB.US,D,20151123,000000,22.2639,22.3149,21.9856,22.0376,1810061.5647012,0
+DB.US,D,20151124,000000,21.8043,21.9605,21.7361,21.9253,1527361.707232,0
+DB.US,D,20151125,000000,21.9694,22.1246,21.9083,21.9774,937942.93706249,0
+DB.US,D,20151127,000000,21.9774,22.0467,21.9173,21.9694,478440.50843955,0
+DB.US,D,20151130,000000,22.368,22.3921,22.2117,22.2459,1755553.3149704,0
+DB.US,D,20151201,000000,22.5574,22.6704,22.4542,22.6704,2214431.900964,0
+DB.US,D,20151202,000000,22.2809,22.368,21.9343,22.0035,1613202.4530171,0
+DB.US,D,20151203,000000,22.3842,22.3921,21.9253,21.9515,2715089.0050378,0
+DB.US,D,20151204,000000,21.8823,22.1246,21.8213,22.0726,1520316.7415403,0
+DB.US,D,20151207,000000,21.8733,21.8994,21.6399,21.8481,2136412.5821431,0
+DB.US,D,20151208,000000,21.2584,21.3285,21.077,21.1471,2406564.2907269,0
+DB.US,D,20151209,000000,21.1022,21.4668,20.9991,21.1632,1796664.5442381,0
+DB.US,D,20151210,000000,21.0681,21.1804,20.9738,21.034,1861218.8883094,0
+DB.US,D,20151211,000000,20.4192,20.4451,20.0296,20.0726,3014998.0070369,0
+DB.US,D,20151214,000000,20.332,20.4012,19.7692,20.0296,2233286.4304285,0
+DB.US,D,20151215,000000,20.35,20.4371,20.21,20.2368,2195654.2378235,0
+DB.US,D,20151216,000000,20.384,20.7216,20.2459,20.6525,2640836.136091,0
+DB.US,D,20151217,000000,20.7046,20.7387,20.367,20.4523,2036635.6376224,0
+DB.US,D,20151218,000000,20.4012,20.4702,20.1848,20.2027,1842856.7489201,0
+DB.US,D,20151221,000000,20.5573,20.6615,20.35,20.4792,1495142.4634405,0
+DB.US,D,20151222,000000,20.4371,20.6346,20.324,20.6104,1535117.4079192,0
+DB.US,D,20151223,000000,21.051,21.1983,20.9901,21.1804,1746314.8740339,0
+DB.US,D,20151224,000000,21.0421,21.2755,21.0421,21.2152,508969.8071086,0
+DB.US,D,20151228,000000,21.2244,21.2503,21.0933,21.1804,1359210.4965405,0
+DB.US,D,20151229,000000,21.4758,21.579,21.3536,21.5358,1696949.9839802,0
+DB.US,D,20151230,000000,21.4065,21.4065,21.1804,21.1893,1193574.7084504,0
+DB.US,D,20151231,000000,21.077,21.1247,20.904,20.9129,1274618.5500185,0
+DB.US,D,20160104,000000,20.0637,20.341,19.929,20.341,3164128.7015644,0
+DB.US,D,20160105,000000,20.4451,20.4523,20.1248,20.332,1460519.197517,0
+DB.US,D,20160106,000000,20.0207,20.1589,19.9425,20.0377,1608707.4440724,0
+DB.US,D,20160107,000000,19.7001,20.0035,19.6311,19.6741,2851686.0327409,0
+DB.US,D,20160108,000000,19.7602,19.7952,19.1203,19.1372,2703342.9395327,0
+DB.US,D,20160111,000000,19.7001,19.718,19.3967,19.64,2859439.5054187,0
+DB.US,D,20160112,000000,19.9425,20.0296,19.6048,19.8553,2052447.8202645,0
+DB.US,D,20160113,000000,20.0035,20.0466,19.1758,19.1984,3265662.4314894,0
+DB.US,D,20160114,000000,18.9038,19.1938,18.605,19.0592,4006007.6717549,0
+DB.US,D,20160115,000000,18.1498,18.3411,17.9514,18.1498,4151686.0657323,0
+DB.US,D,20160119,000000,17.9074,17.9514,17.5179,17.6821,3817710.8001573,0
+DB.US,D,20160120,000000,17.0932,17.1714,16.5305,16.7388,8285324.1413994,0
+DB.US,D,20160121,000000,15.7422,16.271,15.6301,16.0889,9495835.0632294,0
+DB.US,D,20160122,000000,16.5834,16.6992,16.4012,16.5053,2936272.4092394,0
+DB.US,D,20160125,000000,15.7092,15.7782,15.4487,15.474,3686791.8543852,0
+DB.US,D,20160126,000000,15.8815,16.1579,15.8115,16.1579,2459724.5947767,0
+DB.US,D,20160127,000000,15.9847,16.2279,15.8555,15.9515,2955296.2674174,0
+DB.US,D,20160128,000000,15.5439,15.6184,15.2494,15.3787,3295782.8904354,0
+DB.US,D,20160129,000000,15.3787,15.5088,15.2576,15.491,2410442.1410705,0
+DB.US,D,20160201,000000,15.4658,15.4999,15.3062,15.4487,2409001.7329997,0
+DB.US,D,20160202,000000,14.9201,14.9371,14.6346,14.6678,4367111.179665,0
+DB.US,D,20160203,000000,14.4873,14.4873,13.9587,14.4182,9714079.7230453,0
+DB.US,D,20160204,000000,14.4254,14.8499,14.4011,14.6858,4743358.4674001,0
+DB.US,D,20160205,000000,14.842,14.8949,14.5825,14.6256,4497199.0779345,0
+DB.US,D,20160208,000000,13.9425,13.9425,13.0547,13.4569,9392073.3239143,0
+DB.US,D,20160209,000000,12.8411,13.5781,12.7988,13.3177,12036333.910438,0
+DB.US,D,20160210,000000,14.0116,14.5304,13.8375,14.0368,9746271.1167194,0
+DB.US,D,20160211,000000,13.4479,13.7934,13.1534,13.4308,10708367.903581,0
+DB.US,D,20160212,000000,14.7036,15.0933,14.2827,15.0503,9957329.3322471,0
+DB.US,D,20160216,000000,14.6678,14.9721,14.4954,14.859,5960380.7466728,0
+DB.US,D,20160217,000000,15.1624,15.6732,15.1624,15.5269,4801189.7931364,0
+DB.US,D,20160218,000000,15.2755,15.2836,14.7809,14.7988,3855000.9933209,0
+DB.US,D,20160219,000000,14.5995,14.7127,14.4011,14.6346,4070840.5169999,0
+DB.US,D,20160222,000000,14.8168,15.0933,14.7988,15.0592,2230997.1507801,0
+DB.US,D,20160223,000000,14.929,14.9371,14.4435,14.4435,3277807.3106754,0
+DB.US,D,20160224,000000,14.1238,14.2657,13.9155,14.236,5014081.6603923,0
+DB.US,D,20160225,000000,14.306,14.5655,14.1884,14.5215,2951895.2110834,0
+DB.US,D,20160226,000000,14.9892,15.1713,14.8679,14.9981,3627300.661653,0
+DB.US,D,20160229,000000,15.0323,15.0933,14.8679,14.8859,3731995.9369027,0
+DB.US,D,20160301,000000,15.1193,15.5601,14.9892,15.5088,3651458.9674709,0
+DB.US,D,20160302,000000,15.8034,16.2099,15.7513,16.2099,3920276.0984299,0
+DB.US,D,20160303,000000,16.8348,16.9202,16.6437,16.8949,4822885.0345734,0
+DB.US,D,20160304,000000,16.955,17.2315,16.8681,17.016,4399690.2469729,0
+DB.US,D,20160307,000000,16.5214,16.938,16.5053,16.859,3487024.0764421,0
+DB.US,D,20160308,000000,16.851,16.851,16.4434,16.4524,4382479.9884384,0
+DB.US,D,20160309,000000,16.5924,16.6256,16.2369,16.4344,2736261.7782728,0
+DB.US,D,20160310,000000,17.016,17.2971,16.3833,16.6857,11796830.699025,0
+DB.US,D,20160311,000000,17.5179,17.8733,17.4228,17.8553,6331346.5381484,0
+DB.US,D,20160314,000000,17.8553,17.9245,17.6912,17.8294,3341365.7345492,0
+DB.US,D,20160315,000000,17.3796,17.4578,17.2325,17.4489,2711249.0308539,0
+DB.US,D,20160316,000000,16.3743,16.7478,16.297,16.7216,6173658.0595532,0
+DB.US,D,20160317,000000,16.4191,16.657,16.2881,16.5565,4178843.2721893,0
+DB.US,D,20160318,000000,16.859,16.9632,16.5305,16.6857,3137006.029253,0
+DB.US,D,20160321,000000,16.6167,16.7558,16.4524,16.5125,2673363.9591831,0
+DB.US,D,20160322,000000,16.0458,16.2881,15.9847,16.2009,3455167.9981812,0
+DB.US,D,20160323,000000,16.0197,16.0798,15.5781,15.587,3728764.2092823,0
+DB.US,D,20160324,000000,15.1023,15.2576,15.0072,15.1893,4673039.1490316,0
+DB.US,D,20160328,000000,15.2836,15.3356,15.0933,15.2494,1903014.1164599,0
+DB.US,D,20160329,000000,14.8078,15.1408,14.7127,15.1104,2983623.1788043,0
+DB.US,D,20160330,000000,14.9111,15.0797,14.8078,14.8259,5087421.0454892,0
+DB.US,D,20160331,000000,14.7036,14.903,14.6525,14.6678,4132956.3047938,0
+DB.US,D,20160401,000000,14.6435,14.8168,14.6302,14.7809,3714844.7206171,0
+DB.US,D,20160404,000000,14.5565,14.7036,14.4524,14.4954,4144436.1231766,0
+DB.US,D,20160405,000000,13.9246,13.9847,13.7774,13.7934,5126647.3788129,0
+DB.US,D,20160406,000000,13.8024,14.0278,13.7692,13.9937,3494698.4547866,0
+DB.US,D,20160407,000000,13.6641,13.7072,13.2575,13.3447,6228776.783857,0
+DB.US,D,20160408,000000,13.8554,13.9335,13.6911,13.7423,4138039.5082175,0
+DB.US,D,20160411,000000,13.9847,14.0718,13.7774,13.7854,4059179.1158518,0
+DB.US,D,20160412,000000,13.6641,13.92,13.4048,13.8554,6324710.4121798,0
+DB.US,D,20160413,000000,14.7127,15.0503,14.7127,15.0323,7855205.814619,0
+DB.US,D,20160414,000000,15.0753,15.0933,14.8679,14.9631,4570498.3588623,0
+DB.US,D,20160415,000000,14.9981,15.0503,14.9201,14.981,2564582.5147119,0
+DB.US,D,20160418,000000,15.1104,15.3957,15.0673,15.3177,3254434.3781675,0
+DB.US,D,20160419,000000,15.4658,15.5439,15.2799,15.4487,3935377.5460765,0
+DB.US,D,20160420,000000,16.0028,16.2279,15.9335,16.2099,5429229.9920801,0
+DB.US,D,20160421,000000,16.5834,16.5924,16.1237,16.1668,5053644.4231339,0
+DB.US,D,20160422,000000,16.1848,16.4191,16.1668,16.3572,3166569.4858514,0
+DB.US,D,20160425,000000,15.8644,15.8986,15.5601,15.7092,3802174.8906795,0
+DB.US,D,20160426,000000,16.2189,16.2189,15.9766,16.1408,2508794.2735862,0
+DB.US,D,20160427,000000,16.262,16.5053,16.2449,16.4703,4075498.1706302,0
+DB.US,D,20160428,000000,16.7729,17.0591,16.7298,16.851,4545188.1721898,0
+DB.US,D,20160429,000000,16.5834,16.6778,16.2666,16.4191,4087285.4543089,0
+DB.US,D,20160502,000000,15.9245,16.0458,15.7603,16.0028,3850876.9479396,0
+DB.US,D,20160503,000000,15.2494,15.2576,14.981,15.0162,6208598.8168147,0
+DB.US,D,20160504,000000,15.0234,15.2145,14.8168,14.8949,3621345.192553,0
+DB.US,D,20160505,000000,14.5565,14.6166,14.3402,14.4345,5586439.4486565,0
+DB.US,D,20160506,000000,14.306,14.7127,14.2881,14.6435,4689362.6598288,0
+DB.US,D,20160509,000000,14.6858,14.7459,14.4182,14.4793,3126204.6397294,0
+DB.US,D,20160510,000000,14.7036,14.877,14.6849,14.8499,2822726.3666872,0
+DB.US,D,20160511,000000,14.4524,14.6616,14.3877,14.4613,3778014.3568523,0
+DB.US,D,20160512,000000,14.6256,14.7387,14.2622,14.3743,3267127.3476635,0
+DB.US,D,20160513,000000,14.3923,14.5036,14.1534,14.192,2712728.4290889,0
+DB.US,D,20160516,000000,14.1759,14.2622,14.0978,14.1759,2734830.2822396,0
+DB.US,D,20160517,000000,14.1149,14.236,13.9425,13.9937,4148877.659896,0
+DB.US,D,20160518,000000,13.9757,14.5475,13.9757,14.5036,4949586.3585699,0
+DB.US,D,20160519,000000,14.6435,14.7809,14.4345,14.5394,3765234.4949902,0
+DB.US,D,20160520,000000,14.5906,14.7638,14.5906,14.6435,2501175.5954765,0
+DB.US,D,20160523,000000,14.6616,14.8338,14.4703,14.6616,3974533.6971044,0
+DB.US,D,20160524,000000,14.7988,15.0592,14.7863,15.0412,3116663.1895159,0
+DB.US,D,20160525,000000,15.4829,15.6516,15.4658,15.5781,3924423.5379097,0
+DB.US,D,20160526,000000,15.7513,15.7863,15.596,15.6301,2916939.9717607,0
+DB.US,D,20160527,000000,15.7422,15.8555,15.6471,15.7001,2053040.4707623,0
+DB.US,D,20160531,000000,15.7603,15.8115,15.3625,15.4137,3413409.5321856,0
+DB.US,D,20160601,000000,15.0323,15.2576,14.9201,15.2576,4494770.5476992,0
+DB.US,D,20160602,000000,15.0933,15.2576,15.0323,15.1893,2420487.1214062,0
+DB.US,D,20160603,000000,14.9631,14.981,14.6166,14.7728,5159370.1527265,0
+DB.US,D,20160606,000000,14.6256,14.8859,14.6166,14.842,2807659.4531861,0
+DB.US,D,20160607,000000,15.0162,15.1193,14.9461,14.9551,2426388.0042761,0
+DB.US,D,20160608,000000,14.929,15.0323,14.7207,14.7638,2464102.6332284,0
+DB.US,D,20160609,000000,14.4703,14.5744,14.3743,14.4703,3204172.7143344,0
+DB.US,D,20160610,000000,13.8204,13.8554,13.5511,13.6292,8149982.5969878,0
+DB.US,D,20160613,000000,13.1795,13.4479,13.1194,13.1444,5634829.584602,0
+DB.US,D,20160614,000000,13.0062,13.1363,12.6347,12.755,7410701.2312061,0
+DB.US,D,20160615,000000,12.8858,13.1273,12.7898,12.8329,6717216.5984397,0
+DB.US,D,20160616,000000,12.4004,12.9191,12.2361,12.9021,9007426.4407782,0
+DB.US,D,20160617,000000,13.3266,13.5691,13.2404,13.5268,6980627.4646135,0
+DB.US,D,20160620,000000,14.21,14.2451,14.1059,14.1149,6567159.0520059,0
+DB.US,D,20160621,000000,14.4254,14.6122,14.2011,14.5565,5628819.5292719,0
+DB.US,D,20160622,000000,14.8499,14.9111,14.5995,14.6076,5538784.5558098,0
+DB.US,D,20160623,000000,15.2406,15.4658,14.9892,15.4487,7216307.4119122,0
+DB.US,D,20160624,000000,12.6679,13.2575,12.6589,12.7459,20821656.779136,0
+DB.US,D,20160627,000000,12.0888,12.1148,11.6031,12.0106,12298405.742968,0
+DB.US,D,20160628,000000,12.4614,12.5215,12.0187,12.2702,9039605.5804007,0
+DB.US,D,20160629,000000,12.0969,12.2271,12.0708,12.201,10048185.32717,0
+DB.US,D,20160630,000000,11.8204,12.0368,11.6642,11.8887,13911231.662398,0
+DB.US,D,20160701,000000,12.0969,12.1839,11.9712,12.0448,8805894.0793981,0
+DB.US,D,20160705,000000,11.8887,11.9156,11.5512,11.6031,8485505.2150844,0
+DB.US,D,20160706,000000,11.0583,11.2485,10.824,11.2315,11451904.767298,0
+DB.US,D,20160707,000000,11.0494,11.1795,10.824,10.9102,9495193.396525,0
+DB.US,D,20160708,000000,11.3698,11.3778,11.1624,11.2315,6989604.1144465,0
+DB.US,D,20160711,000000,11.4138,11.6031,11.3437,11.517,6625731.1908645,0
+DB.US,D,20160712,000000,12.2181,12.3312,12.131,12.21,9069058.7505342,0
+DB.US,D,20160713,000000,12.3043,12.3482,12.0187,12.0799,6306494.2074056,0
+DB.US,D,20160714,000000,12.4344,12.6589,12.3913,12.5907,8236061.7397778,0
+DB.US,D,20160715,000000,12.6589,12.6589,12.4523,12.4946,4004713.1982992,0
+DB.US,D,20160718,000000,12.4344,12.6526,12.3312,12.5907,4997818.3058486,0
+DB.US,D,20160719,000000,12.1239,12.192,12.0799,12.131,5409312.7021366,0
+DB.US,D,20160720,000000,12.2361,12.4004,12.131,12.3833,3620305.8261725,0
+DB.US,D,20160721,000000,12.6948,12.8078,12.4523,12.5036,4674529.6873136,0
+DB.US,D,20160722,000000,12.5736,12.5987,12.3913,12.4254,2337586.2340113,0
+DB.US,D,20160725,000000,12.5565,12.6167,12.4389,12.4703,2865967.572932,0
+DB.US,D,20160726,000000,12.2611,12.3303,12.175,12.2791,3769455.4587799,0
+DB.US,D,20160727,000000,11.9335,12.0187,11.7154,11.8025,8892515.7424745,0
+DB.US,D,20160728,000000,11.517,11.5341,11.4264,11.4739,6036153.1180236,0
+DB.US,D,20160729,000000,11.6912,11.7154,11.5691,11.6382,7997278.1753985,0
+DB.US,D,20160801,000000,11.4739,11.4909,11.2917,11.3177,5613493.0526768,0
+DB.US,D,20160802,000000,11.0143,11.0754,10.868,10.8931,8815735.1968746,0
+DB.US,D,20160803,000000,10.877,11.0054,10.8078,10.9892,8318030.2052427,0
+DB.US,D,20160804,000000,11.0054,11.0835,10.9372,10.9973,4345786.9017914,0
+DB.US,D,20160805,000000,11.1274,11.3957,11.1103,11.3868,6945768.0296946,0
+DB.US,D,20160808,000000,11.6031,11.6912,11.5691,11.6642,3840557.922449,0
+DB.US,D,20160809,000000,11.6983,11.9335,11.6983,11.8887,4634226.1114498,0
+DB.US,D,20160810,000000,12.2531,12.3913,12.1489,12.3133,7670200.8268953,0
+DB.US,D,20160811,000000,12.3393,12.4175,12.2836,12.3223,3012054.8066325,0
+DB.US,D,20160812,000000,12.3653,12.4004,12.2971,12.3393,2390316.532249,0
+DB.US,D,20160815,000000,12.3833,12.4254,12.3608,12.4254,2593606.7930378,0
+DB.US,D,20160816,000000,12.4175,12.4523,12.3223,12.3223,2046069.0293804,0
+DB.US,D,20160817,000000,12.0584,12.1239,11.9416,12.0969,3586121.4780989,0
+DB.US,D,20160818,000000,11.9758,12.1354,11.9498,12.0969,2734605.2532912,0
+DB.US,D,20160819,000000,11.7333,11.8016,11.6472,11.7333,5255027.5078848,0
+DB.US,D,20160822,000000,11.6553,11.7935,11.6211,11.6983,3982574.5829936,0
+DB.US,D,20160823,000000,12.0888,12.175,12.0799,12.1239,3558203.4064351,0
+DB.US,D,20160824,000000,12.3913,12.4344,12.244,12.2881,3782322.2130082,0
+DB.US,D,20160825,000000,12.2181,12.2656,12.1239,12.14,2340045.9563781,0
+DB.US,D,20160826,000000,12.2611,12.3653,12.0187,12.1059,6071879.2485953,0
+DB.US,D,20160829,000000,12.0106,12.0969,11.9936,12.0537,2052276.2635415,0
+DB.US,D,20160830,000000,12.3312,12.4784,12.3223,12.4614,3891094.7454419,0
+DB.US,D,20160831,000000,12.8411,12.9541,12.6724,12.7727,6680594.8080932,0
+DB.US,D,20160901,000000,13.1103,13.1624,12.6167,12.7209,6470812.1279413,0
+DB.US,D,20160902,000000,12.85,12.9191,12.755,12.9021,3111968.7737307,0
+DB.US,D,20160906,000000,12.8329,12.8329,12.4865,12.5215,4488748.2383176,0
+DB.US,D,20160907,000000,12.5816,12.6769,12.5126,12.5907,2540462.0850537,0
+DB.US,D,20160908,000000,12.5907,12.8249,12.5475,12.8078,3430137.4266871,0
+DB.US,D,20160909,000000,13.2746,13.3617,13.14,13.2145,11412385.450739,0
+DB.US,D,20160912,000000,12.8329,13.1273,12.7379,13.0843,6005848.848303,0
+DB.US,D,20160913,000000,12.8769,12.9111,12.5736,12.6347,5693988.8039349,0
+DB.US,D,20160914,000000,12.5385,12.7459,12.4784,12.5736,3674126.7350066,0
+DB.US,D,20160915,000000,12.5736,12.8411,12.5385,12.781,3650826.212804,0
+DB.US,D,20160916,000000,11.587,11.6732,11.4909,11.587,15558944.866865,0
+DB.US,D,20160919,000000,11.4479,11.4559,11.1795,11.2315,9761960.7588451,0
+DB.US,D,20160920,000000,11.0835,11.0835,10.7368,10.7549,13351613.631828,0
+DB.US,D,20160921,000000,10.79,10.9803,10.772,10.9803,10194103.232156,0
+DB.US,D,20160922,000000,11.3778,11.4559,11.2315,11.2567,9879081.6424638,0
+DB.US,D,20160923,000000,11.0413,11.1103,10.9803,11.0413,7100795.1510732,0
+DB.US,D,20160926,000000,10.4003,10.4344,10.2011,10.2612,23870742.215839,0
+DB.US,D,20160927,000000,10.0359,10.3652,10.0188,10.3222,19792961.449588,0
+DB.US,D,20160928,000000,10.6679,10.6679,10.3958,10.6498,16770964.151052,0
+DB.US,D,20160929,000000,10.5555,10.6948,9.68495,9.94067,59937639.025697,0
+DB.US,D,20160930,000000,10.4524,11.5,10.4433,11.3356,80954477.225447,0
+DB.US,D,20161003,000000,11.2917,11.3177,10.9102,11.2396,24754622.505048,0
+DB.US,D,20161004,000000,11.4218,11.6031,11.2836,11.5421,28983331.969404,0
+DB.US,D,20161005,000000,11.6202,11.7889,11.6031,11.7694,13842363.892148,0
+DB.US,D,20161006,000000,11.8294,11.8466,11.4909,11.7154,17007320.299201,0
+DB.US,D,20161007,000000,11.8376,12.0888,11.6031,11.8114,23765398.589857,0
+DB.US,D,20161010,000000,11.8635,12.1579,11.8635,12.0368,13237198.665613,0
+DB.US,D,20161011,000000,11.9498,11.9846,11.7154,11.7935,6823533.8645254,0
+DB.US,D,20161012,000000,11.7935,11.8887,11.7244,11.7764,4709892.6523547,0
+DB.US,D,20161013,000000,11.4559,11.6202,11.2997,11.5691,7917625.7256946,0
+DB.US,D,20161014,000000,11.7764,11.8546,11.4739,11.6292,10286932.129394,0
+DB.US,D,20161017,000000,11.7244,11.7244,11.5736,11.5952,4244431.4126177,0
+DB.US,D,20161018,000000,11.8025,11.9065,11.7333,11.8806,4994386.0573831,0
+DB.US,D,20161019,000000,11.8806,12.0323,11.8204,12.0026,5518520.810406,0
+DB.US,D,20161020,000000,12.131,12.6391,12.1239,12.4434,20818085.280084,0
+DB.US,D,20161021,000000,12.2611,12.421,12.2531,12.3913,6128516.3612985,0
+DB.US,D,20161024,000000,12.6436,12.6903,12.4865,12.5385,6559053.5538444,0
+DB.US,D,20161025,000000,12.244,12.4523,12.21,12.3572,7637752.0981367,0
+DB.US,D,20161026,000000,12.5654,12.6347,12.4093,12.6078,9205043.0756549,0
+DB.US,D,20161027,000000,12.6589,12.6948,12.4946,12.5475,9591579.3107539,0
+DB.US,D,20161028,000000,12.5907,12.7639,12.5475,12.6589,8535876.0513777,0
+DB.US,D,20161031,000000,12.5907,12.5987,12.3743,12.4614,6671405.3833634,0
+DB.US,D,20161101,000000,12.4254,12.4344,11.9335,12.0628,8924039.8473362,0
+DB.US,D,20161102,000000,11.8376,11.8976,11.7199,11.7764,9752665.5036692,0
+DB.US,D,20161103,000000,11.8546,11.9577,11.7199,11.7514,4783380.200076,0
+DB.US,D,20161104,000000,11.6472,11.7978,11.5341,11.6472,4696238.2968069,0
+DB.US,D,20161107,000000,12.2971,12.3572,12.201,12.3133,6578282.3888864,0
+DB.US,D,20161108,000000,12.201,12.3833,12.0799,12.3312,6025723.8060682,0
+DB.US,D,20161109,000000,12.1579,12.8769,12.1239,12.781,16121486.045756,0
+DB.US,D,20161110,000000,13.1273,13.7603,13.1194,13.6202,19561272.981112,0
+DB.US,D,20161111,000000,13.8375,14.0628,13.7934,14.0197,10768559.805266,0
+DB.US,D,20161114,000000,13.9155,14.4345,13.9066,14.4093,12873961.838712,0
+DB.US,D,20161115,000000,14.1319,14.3484,13.9937,14.3313,8426025.1623992,0
+DB.US,D,20161116,000000,13.9847,14.0628,13.8554,13.9155,6696034.9131672,0
+DB.US,D,20161117,000000,13.8114,13.9506,13.6822,13.9335,7579026.2266301,0
+DB.US,D,20161118,000000,13.9246,13.9425,13.7072,13.7774,5950448.2808113,0
+DB.US,D,20161121,000000,13.8375,13.9757,13.7333,13.8806,5018566.6432949,0
+DB.US,D,20161122,000000,13.7242,13.8204,13.6472,13.7854,5520137.2312186,0
+DB.US,D,20161123,000000,13.491,13.7242,13.4138,13.6732,6135617.0272251,0
+DB.US,D,20161125,000000,13.5268,13.6641,13.4739,13.6382,2103054.8255532,0
+DB.US,D,20161128,000000,13.465,13.5,13.0672,13.0843,7158196.4709974,0
+DB.US,D,20161129,000000,13.4308,13.5511,13.2927,13.4569,6982470.0283792,0
+DB.US,D,20161130,000000,13.5268,13.7163,13.5268,13.6822,5464824.6700978,0
+DB.US,D,20161201,000000,13.8895,14.0278,13.7899,13.9066,7936442.3789993,0
+DB.US,D,20161202,000000,13.7163,13.8338,13.5691,13.6292,6061703.9297103,0
+DB.US,D,20161205,000000,13.9335,14.4435,13.9335,14.4254,13727772.913192,0
+DB.US,D,20161206,000000,15.0072,15.8464,14.8949,15.8384,23165654.110168,0
+DB.US,D,20161207,000000,15.6821,16.3922,15.6732,16.1668,22465398.556865,0
+DB.US,D,20161208,000000,16.4703,16.6526,16.1848,16.4882,17237989.453381,0
+DB.US,D,20161209,000000,15.9677,16.0028,15.7172,15.8293,13628756.833877,0
+DB.US,D,20161212,000000,15.9425,16.0376,15.7172,15.8555,8516575.9200353,0
+DB.US,D,20161213,000000,16.193,16.332,16.0287,16.1579,10042642.039807,0
+DB.US,D,20161214,000000,16.0547,16.3572,15.8204,16.1668,15337520.837649,0
+DB.US,D,20161215,000000,16.1848,16.5565,16.1668,16.4012,11387626.696391,0
+DB.US,D,20161216,000000,16.6778,16.7126,16.4434,16.4613,8237056.5459704,0
+DB.US,D,20161219,000000,16.0798,16.271,15.7001,15.8115,16219262.237844,0
+DB.US,D,20161220,000000,16.0368,16.4882,16.0197,16.4613,9899864.5140554,0
+DB.US,D,20161221,000000,16.2539,16.314,16.1408,16.2009,4938493.0998161,0
+DB.US,D,20161222,000000,16.193,16.2449,16.0028,16.0547,4127771.7269428,0
+DB.US,D,20161223,000000,16.2189,16.271,15.9677,16.1327,9889318.231607,0
+DB.US,D,20161227,000000,15.8555,15.9677,15.7603,15.9066,5484612.7354968,0
+DB.US,D,20161228,000000,15.7603,15.8115,15.4999,15.518,5780094.6828376,0
+DB.US,D,20161229,000000,15.605,15.6381,15.4003,15.4308,5127741.3314234,0
+DB.US,D,20161230,000000,15.6471,15.7863,15.4865,15.6732,4940554.0085021,0
+DB.US,D,20170103,000000,15.9677,16.0547,15.8293,15.9596,7131953.862395,0
+DB.US,D,20170104,000000,16.4703,16.9981,16.4012,16.946,12863551.464836,0
+DB.US,D,20170105,000000,16.851,16.946,16.4964,16.6778,7125104.9615295,0
+DB.US,D,20170106,000000,16.5834,16.7899,16.5565,16.6857,5339588.2622754,0
+DB.US,D,20170109,000000,16.4102,16.6085,16.3061,16.4964,4236573.2234985,0
+DB.US,D,20170110,000000,16.1067,16.262,16.0889,16.1668,8108573.9284665,0
+DB.US,D,20170111,000000,16.2539,16.5924,16.1965,16.5655,7303020.4233736,0
+DB.US,D,20170112,000000,16.4703,16.5305,16.0718,16.2099,6201996.1109869,0
+DB.US,D,20170113,000000,16.6437,16.7988,16.4882,16.6085,8027983.4868093,0
+DB.US,D,20170117,000000,16.4793,16.5053,16.0547,16.0718,6898206.7132423,0
+DB.US,D,20170118,000000,16.0636,16.2539,15.9425,16.2279,5796008.2399069,0
+DB.US,D,20170119,000000,16.4272,16.4703,16.2009,16.3491,4208371.0806376,0
+DB.US,D,20170120,000000,16.5655,16.7037,16.5125,16.6085,6176115.5539105,0
+DB.US,D,20170123,000000,16.7388,16.7818,16.4793,16.6615,5779453.0161331,0
+DB.US,D,20170124,000000,16.8429,17.2845,16.8168,17.1714,9255116.4726947,0
+DB.US,D,20170125,000000,17.8553,18.1328,17.8383,18.0546,9418866.2508359,0
+DB.US,D,20170126,000000,17.8993,18.0636,17.85,18.0116,5333347.6079734,0
+DB.US,D,20170127,000000,17.8993,17.9245,17.6768,17.718,4628737.4103171,0
+DB.US,D,20170130,000000,17.3876,17.4228,17.1893,17.4138,6101251.0963861,0
+DB.US,D,20170131,000000,17.4667,17.5179,17.1579,17.2405,5893558.2890423,0
+DB.US,D,20170201,000000,17.718,17.9074,17.6562,17.7261,7978592.9746477,0
+DB.US,D,20170202,000000,16.886,17.1238,16.7647,17.0842,14746263.959733,0
+DB.US,D,20170203,000000,17.2405,17.6515,17.2325,17.4918,9795789.739421,0
+DB.US,D,20170206,000000,17.2325,17.3536,17.0682,17.0932,6676862.8923647,0
+DB.US,D,20170207,000000,17.0842,17.1983,16.877,16.9038,5830298.4184266,0
+DB.US,D,20170208,000000,16.5125,16.7126,16.332,16.6345,7411548.9887791,0
+DB.US,D,20170209,000000,16.5053,16.7037,16.4703,16.6778,8344785.2560048,0
+DB.US,D,20170210,000000,16.3743,16.4434,16.2791,16.4012,5404980.3378773,0
+DB.US,D,20170213,000000,16.5655,16.7037,16.5485,16.6345,4023562.1577403,0
+DB.US,D,20170214,000000,16.5996,16.946,16.5699,16.9118,6509083.7592413,0
+DB.US,D,20170215,000000,17.1624,17.3966,17.1454,17.3015,5951984.4932858,0
+DB.US,D,20170216,000000,17.3446,17.3716,17.0501,17.1284,5011953.9114247,0
+DB.US,D,20170217,000000,16.6437,16.8168,16.6256,16.8078,6710726.4070861,0
+DB.US,D,20170221,000000,16.938,17.0501,16.8949,16.955,3688104.151916,0
+DB.US,D,20170222,000000,16.8078,17.0412,16.7673,17.016,3914391.9256304,0
+DB.US,D,20170223,000000,17.1893,17.1983,16.9118,17.0682,5090619.3529688,0
+DB.US,D,20170224,000000,16.5834,16.6947,16.4882,16.5655,5589986.4396057,0
+DB.US,D,20170227,000000,16.8078,16.9811,16.7647,16.955,4474843.2317133,0
+DB.US,D,20170228,000000,16.99,17.1454,16.938,17.0501,4756401.2343702,0
+DB.US,D,20170301,000000,17.7261,17.9335,17.7002,17.8904,8272943.0932182,0
+DB.US,D,20170302,000000,17.8474,17.8733,17.4918,17.5,5422197.28044,0
+DB.US,D,20170303,000000,17.3446,17.6221,16.7126,16.7558,26017196.436303,0
+DB.US,D,20170306,000000,16.4613,16.4613,16.0287,16.1148,26883171.328049,0
+DB.US,D,20170307,000000,15.8115,16.0028,15.7692,15.9937,10486966.154459,0
+DB.US,D,20170308,000000,16.2881,16.3662,15.9245,15.9937,13613523.933677,0
+DB.US,D,20170309,000000,16.3402,16.5053,16.262,16.4964,9547393.4285278,0
+DB.US,D,20170310,000000,16.9118,17.0412,16.7388,16.9981,10681950.396241,0
+DB.US,D,20170313,000000,16.955,17.016,16.8994,16.99,6057383.8195027,0
+DB.US,D,20170314,000000,16.7478,16.7558,16.6256,16.6778,5832374.9231783,0
+DB.US,D,20170315,000000,16.859,16.9506,16.5879,16.6857,6929095.8354279,0
+DB.US,D,20170316,000000,16.955,17.0591,16.7647,16.972,7200220.0701104,0
+DB.US,D,20170317,000000,16.8429,16.8429,16.4703,16.4793,7913073.9025104,0
+DB.US,D,20170320,000000,16.0287,16.314,15.8726,15.9156,23364796.931478,0
+DB.US,D,20170321,000000,15.3356,15.3698,14.7298,14.7899,20784596.07094,0
+DB.US,D,20170322,000000,14.7558,14.877,14.6166,14.7638,13186203.986691,0
+DB.US,D,20170323,000000,14.6346,14.7728,14.5825,14.6435,9261390.5471374,0
+DB.US,D,20170324,000000,14.6166,14.6678,14.3484,14.5744,8021270.4945167,0
+DB.US,D,20170327,000000,14.2971,14.7298,14.2531,14.6767,10054735.674777,0
+DB.US,D,20170328,000000,14.877,15.1624,14.842,15.0503,15236431.595598,0
+DB.US,D,20170329,000000,14.981,15.1454,14.929,15.0933,7253869.4222214,0
+DB.US,D,20170330,000000,14.7558,15.0673,14.6525,14.9461,12658815.225953,0
+DB.US,D,20170331,000000,14.7988,14.9676,14.7468,14.859,9434544.7529147,0
+DB.US,D,20170403,000000,14.7127,14.7207,14.3743,14.4613,12038439.379311,0
+DB.US,D,20170404,000000,14.2531,14.5124,14.2011,14.4182,8726240.5156895,0
+DB.US,D,20170405,000000,14.6616,14.6767,14.2881,14.2881,5851040.0718446,0
+DB.US,D,20170406,000000,14.3662,14.5124,14.3078,14.3743,5535822.4173255,0
+DB.US,D,20170407,000000,14.2701,14.3617,14.149,14.2531,7547716.0106699,0
+DB.US,D,20170410,000000,14.2622,14.3484,14.21,14.2622,4669180.2367678,0
+DB.US,D,20170411,000000,14.192,14.228,13.9677,14.1319,6927092.854986,0
+DB.US,D,20170412,000000,14.0888,14.1023,13.9506,14.0197,7065973.592314,0
+DB.US,D,20170413,000000,13.8725,14.0171,13.7242,13.7333,7592536.8755722,0
+DB.US,D,20170417,000000,13.7934,13.9937,13.6732,13.9587,5585695.2935202,0
+DB.US,D,20170418,000000,13.7774,13.8976,13.7333,13.8204,6171005.6143742,0
+DB.US,D,20170419,000000,14.1409,14.192,13.8204,13.9246,8752534.3685078,0
+DB.US,D,20170420,000000,14.2971,14.3923,14.236,14.3313,6810541.2277665,0
+DB.US,D,20170421,000000,14.3484,14.4613,14.2701,14.2881,6999616.788646,0
+DB.US,D,20170424,000000,15.7333,15.9677,15.7001,15.9066,21063076.078624,0
+DB.US,D,20170425,000000,16.1237,16.1625,15.9677,16.0117,8930181.3552203,0
+DB.US,D,20170426,000000,16.2189,16.4012,16.1848,16.314,8579070.4694253,0
+DB.US,D,20170427,000000,15.8644,15.8644,15.587,15.7172,10620387.154776,0
+DB.US,D,20170428,000000,15.7333,15.7782,15.587,15.6471,7622578.2401848,0
+DB.US,D,20170501,000000,15.7603,15.8986,15.7468,15.7782,4808487.6378939,0
+DB.US,D,20170502,000000,15.8034,15.8726,15.7172,15.8204,3986234.088417,0
+DB.US,D,20170503,000000,15.8034,16.0071,15.7944,15.9937,6746440.2836061,0
+DB.US,D,20170504,000000,16.2279,16.3402,16.2009,16.262,5283278.6669524,0
+DB.US,D,20170505,000000,16.5125,16.7612,16.4056,16.7558,6673491.9141572,0
+DB.US,D,20170508,000000,16.4793,16.5834,16.448,16.5125,5032571.9103215,0
+DB.US,D,20170509,000000,16.5996,16.6437,16.2539,16.3231,5711118.8541315,0
+DB.US,D,20170510,000000,16.4344,16.5305,16.4012,16.4613,3562207.1393093,0
+DB.US,D,20170511,000000,16.3662,16.4012,16.1579,16.2881,3513806.9773216,0
+DB.US,D,20170512,000000,16.2881,16.3402,16.1498,16.2539,2855793.3680517,0
+DB.US,D,20170515,000000,16.5699,16.7342,16.4793,16.4793,6199905.1241743,0
+DB.US,D,20170516,000000,16.8634,16.8681,16.5924,16.6857,7546529.5956695,0
+DB.US,D,20170517,000000,16.3833,16.4434,16.0458,16.1408,9878663.8907031,0
+DB.US,D,20170518,000000,16.2099,16.3356,16.0889,16.1759,5563222.4768061,0
+DB.US,D,20170519,000000,16.5313,16.8159,16.509,16.6678,6182878.6764145,0
+DB.US,D,20170522,000000,16.877,16.9299,16.6499,16.7369,4313689.0845117,0
+DB.US,D,20170523,000000,16.851,16.8949,16.7161,16.851,4163975.7655286,0
+DB.US,D,20170524,000000,16.7109,16.7369,16.4659,16.5798,6189640.6849137,0
+DB.US,D,20170525,000000,16.5178,16.6588,16.4003,16.5008,4932779.369735,0
+DB.US,D,20170526,000000,16.2468,16.2908,16.0889,16.1588,4021131.3994955,0
+DB.US,D,20170530,000000,15.8437,15.8967,15.7136,15.7298,5313618.5848233,0
+DB.US,D,20170531,000000,15.8006,15.8006,15.2799,15.3015,9780002.0648821,0
+DB.US,D,20170601,000000,15.3455,15.472,15.2494,15.4505,6136392.3744928,0
+DB.US,D,20170602,000000,15.5116,15.5116,15.3276,15.4587,5359200.3149325,0
+DB.US,D,20170605,000000,15.2664,15.4416,15.2664,15.3185,2093287.2323866,0
+DB.US,D,20170606,000000,15.1345,15.2494,15.0915,15.1705,3501909.4071779,0
+DB.US,D,20170607,000000,15.2406,15.3707,15.209,15.2836,3516517.3507447,0
+DB.US,D,20170608,000000,15.1435,15.4505,15.1175,15.3796,5231843.9561753,0
+DB.US,D,20170609,000000,15.3796,15.5681,15.3455,15.4676,4895332.1019095,0
+DB.US,D,20170612,000000,15.3015,15.3734,15.0959,15.1957,4801277.7995073,0
+DB.US,D,20170613,000000,15.2664,15.3455,15.2019,15.2926,3458512.2402759,0
+DB.US,D,20170614,000000,15.2316,15.2316,14.991,15.1795,5679067.8250489,0
+DB.US,D,20170615,000000,14.7324,14.859,14.6885,14.6974,7066179.6831826,0
+DB.US,D,20170616,000000,14.7505,14.7584,14.5834,14.7235,4552607.4434591,0
+DB.US,D,20170619,000000,14.9686,15.0959,14.9335,15.0745,2956714.3953943,0
+DB.US,D,20170620,000000,15.0825,15.0915,14.7324,14.7505,3786378.3041031,0
+DB.US,D,20170621,000000,14.8025,14.903,14.7235,14.7936,2653524.6495682,0
+DB.US,D,20170622,000000,14.6453,14.7154,14.5754,14.6543,2517305.2694567,0
+DB.US,D,20170623,000000,14.6543,14.7845,14.5484,14.5665,2713210.7931218,0
+DB.US,D,20170626,000000,14.7764,14.8984,14.7065,14.7764,3417773.0885763,0
+DB.US,D,20170627,000000,15.2406,15.4416,15.1957,15.3276,6151158.5067264,0
+DB.US,D,20170628,000000,15.4245,15.7046,15.4245,15.6777,6581309.139643,0
+DB.US,D,20170629,000000,16.1337,16.1677,15.6605,15.8178,8218672.1264874,0
+DB.US,D,20170630,000000,15.8707,15.8967,15.4766,15.5728,4685578.3858796,0
+DB.US,D,20170703,000000,15.9048,16.0107,15.8267,15.8887,3440889.8000042,0
+DB.US,D,20170705,000000,16.3429,16.3518,16.1247,16.3087,5407846.6719578,0
+DB.US,D,20170706,000000,16.5358,16.7459,16.5008,16.5358,6117736.1378642,0
+DB.US,D,20170707,000000,16.6319,16.7109,16.5438,16.6758,5238623.7887496,0
+DB.US,D,20170710,000000,16.509,16.6588,16.4837,16.6059,2836626.9172725,0
+DB.US,D,20170711,000000,16.6758,16.7109,16.5493,16.693,2898345.0053901,0
+DB.US,D,20170712,000000,16.3958,16.5268,16.3609,16.4659,4331936.4814173,0
+DB.US,D,20170713,000000,16.4837,16.5889,16.439,16.5709,2856374.8785025,0
+DB.US,D,20170714,000000,16.3429,16.5709,16.2468,16.509,3329132.8489923,0
+DB.US,D,20170717,000000,16.4138,16.4748,16.3339,16.448,2182803.0796609,0
+DB.US,D,20170718,000000,16.1417,16.2298,16.0969,16.1947,3395022.8846931,0
+DB.US,D,20170719,000000,16.0889,16.1337,16.0107,16.0889,2900998.5645739,0
+DB.US,D,20170720,000000,16.1947,16.2208,16.0798,16.1588,2999585.7520803,0
+DB.US,D,20170721,000000,15.9408,15.9757,15.8437,15.9497,2926323.2333075,0
+DB.US,D,20170724,000000,16.1677,16.4049,16.1677,16.3429,3925055.1785719,0
+DB.US,D,20170725,000000,16.7459,16.8249,16.623,16.6678,4976008.3219282,0
+DB.US,D,20170726,000000,16.9389,16.9434,16.6319,16.684,5808851.6000367,0
+DB.US,D,20170727,000000,16.2208,16.2298,15.7001,15.7826,11272362.858599,0
+DB.US,D,20170728,000000,15.9408,15.9721,15.8312,15.9228,4068253.7980979,0
+DB.US,D,20170731,000000,15.5465,15.6867,15.4245,15.6167,6003644.2330114,0
+DB.US,D,20170801,000000,15.8797,15.9408,15.7746,15.8707,4013663.1120196,0
+DB.US,D,20170802,000000,15.8356,15.8527,15.6821,15.7656,2680848.9567294,0
+DB.US,D,20170803,000000,15.7656,15.9092,15.7136,15.8087,2874688.0016852,0
+DB.US,D,20170804,000000,16.0718,16.1337,16.0062,16.0458,2747878.6192333,0
+DB.US,D,20170807,000000,16.0277,16.0368,15.9408,15.9587,1661334.1398734,0
+DB.US,D,20170808,000000,15.7826,15.9587,15.7136,15.7476,3927170.6734878,0
+DB.US,D,20170809,000000,15.2836,15.3976,15.2226,15.3886,5396657.6088003,0
+DB.US,D,20170810,000000,15.0296,15.0745,14.7584,14.7584,6490633.6134811,0
+DB.US,D,20170811,000000,14.8205,14.9335,14.6095,14.9255,9914234.0606174,0
+DB.US,D,20170814,000000,15.0565,15.227,15.0431,15.1345,7552819.266178,0
+DB.US,D,20170815,000000,15.1435,15.1526,14.93,14.9955,3389323.636673,0
+DB.US,D,20170816,000000,15.0825,15.1005,14.8984,14.9164,2550473.6452485,0
+DB.US,D,20170817,000000,14.5133,14.6364,14.3733,14.3914,9015478.4667143,0
+DB.US,D,20170818,000000,14.4003,14.5484,14.3654,14.4613,4541811.623959,0
+DB.US,D,20170821,000000,14.3043,14.3123,14.1371,14.1543,5809487.6967176,0
+DB.US,D,20170822,000000,14.1723,14.2864,14.1543,14.2683,8900280.3551993,0
+DB.US,D,20170823,000000,14.2163,14.3205,14.1454,14.2423,3456518.1718717,0
+DB.US,D,20170824,000000,14.3043,14.3168,14.1983,14.2503,1913701.8775046,0
+DB.US,D,20170825,000000,14.3824,14.4873,14.3383,14.3733,2286502.4347131,0
+DB.US,D,20170828,000000,14.4174,14.4254,14.3205,14.3563,2121344.5546373,0
+DB.US,D,20170829,000000,14.0143,14.0933,13.9972,14.0413,4139620.2808798,0
+DB.US,D,20170830,000000,14.0413,14.1112,13.9963,14.0143,3153003.1366745,0
+DB.US,D,20170831,000000,14.0583,14.0754,13.9362,13.9972,3816580.0853918,0
+DB.US,D,20170901,000000,13.9453,14.1371,13.9184,14.0583,3581960.6705627,0
+DB.US,D,20170905,000000,13.9004,13.9138,13.6472,13.7081,5551838.4628269,0
+DB.US,D,20170906,000000,14.0063,14.0888,13.9623,13.9972,4753608.4245996,0
+DB.US,D,20170907,000000,14.2163,14.2333,13.8832,13.9362,5124740.2027748,0
+DB.US,D,20170908,000000,14.0754,14.1371,14.0063,14.0063,2634341.4887186,0
+DB.US,D,20170911,000000,14.2253,14.4174,14.2253,14.3043,4102444.8301998,0
+DB.US,D,20170912,000000,14.8635,14.9686,14.8025,14.8635,6353460.6453507,0
+DB.US,D,20170913,000000,14.8205,14.8338,14.6624,14.6885,2139129.6395945,0
+DB.US,D,20170914,000000,14.6885,14.7505,14.5402,14.6013,2716459.2308128,0
+DB.US,D,20170915,000000,14.5313,14.588,14.4524,14.4793,3453454.6589601,0
+DB.US,D,20170918,000000,14.5044,14.5484,14.4658,14.5044,2613272.3179203,0
+DB.US,D,20170919,000000,14.4254,14.5224,14.3824,14.4954,3141958.8941273,0
+DB.US,D,20170920,000000,14.2503,14.3914,14.1893,14.3383,5621725.5473736,0
+DB.US,D,20170921,000000,14.4954,14.6497,14.4793,14.6095,4619722.8843244,0
+DB.US,D,20170922,000000,14.4873,14.6013,14.4524,14.5573,2204163.0056847,0
+DB.US,D,20170925,000000,14.2503,14.3294,13.9972,14.0413,9341075.3029775,0
+DB.US,D,20170926,000000,14.1813,14.1893,14.0143,14.0233,5389638.2652165,0
+DB.US,D,20170927,000000,14.3294,14.5754,14.2773,14.5044,11689838.346095,0
+DB.US,D,20170928,000000,14.8904,14.9335,14.7845,14.8635,5692816.8709957,0
+DB.US,D,20170929,000000,14.9775,15.1345,14.9686,15.1265,6214643.4062904,0
+DB.US,D,20171002,000000,14.8546,14.9864,14.8025,14.9594,3684787.7599386,0
+DB.US,D,20171003,000000,14.9686,14.9955,14.8904,14.9424,2559692.0341004,0
+DB.US,D,20171004,000000,14.7324,14.8384,14.6795,14.6974,3514066.5404155,0
+DB.US,D,20171005,000000,14.7936,15.0915,14.7764,15.0745,4176740.031325,0
+DB.US,D,20171006,000000,15.0386,15.1175,14.9775,15.0655,3982290.5117964,0
+DB.US,D,20171009,000000,14.9074,14.9119,14.719,14.7675,4296902.1477613,0
+DB.US,D,20171010,000000,14.8025,14.8949,14.7154,14.8724,2900470.5263484,0
+DB.US,D,20171011,000000,14.8116,14.8635,14.7324,14.8116,2702892.881636,0
+DB.US,D,20171012,000000,14.7235,14.7235,14.5924,14.6184,3190938.3385566,0
+DB.US,D,20171013,000000,14.5573,14.6408,14.4873,14.5133,4780273.2409813,0
+DB.US,D,20171016,000000,14.6274,14.6705,14.5484,14.6364,3664712.2813284,0
+DB.US,D,20171017,000000,14.6364,14.7235,14.6095,14.6274,3818935.0913172,0
+DB.US,D,20171018,000000,14.7414,14.8464,14.7414,14.7845,2887281.8247631,0
+DB.US,D,20171019,000000,14.7154,14.7764,14.6543,14.7675,3097394.2503049,0
+DB.US,D,20171020,000000,14.8635,14.9164,14.7764,14.8635,3364237.3649442,0
+DB.US,D,20171023,000000,14.6453,14.6624,14.5224,14.5573,4087961.6551589,0
+DB.US,D,20171024,000000,15.0206,15.1086,14.9955,15.0386,7541957.7204008,0
+DB.US,D,20171025,000000,15.1705,15.1885,14.8984,14.9864,6302461.5104093,0
+DB.US,D,20171026,000000,14.7065,14.7936,14.6184,14.6364,7406443.5052615,0
+DB.US,D,20171027,000000,14.4085,14.4613,14.2683,14.2864,6509651.9016358,0
+DB.US,D,20171030,000000,14.3123,14.3428,14.1813,14.2333,5037344.3064353,0
+DB.US,D,20171031,000000,14.2953,14.3383,14.1983,14.2423,2492485.2448501,0
+DB.US,D,20171101,000000,14.2503,14.5133,14.2333,14.4954,5841012.9155841,0
+DB.US,D,20171102,000000,14.7154,14.9594,14.6624,14.9335,8035150.9930175,0
+DB.US,D,20171103,000000,14.8384,14.8456,14.6705,14.7235,2863740.6775465,0
+DB.US,D,20171106,000000,14.5573,14.7584,14.5313,14.7324,4208928.0829851,0
+DB.US,D,20171107,000000,14.8456,14.9164,14.588,14.6013,4016745.563011,0
+DB.US,D,20171108,000000,14.8205,14.9775,14.7414,14.9164,7871846.8167544,0
+DB.US,D,20171109,000000,15.1265,15.2926,15.1005,15.2406,7416178.7922919,0
+DB.US,D,20171110,000000,15.6427,15.8051,15.6256,15.7046,6687711.0700855,0
+DB.US,D,20171113,000000,15.6427,15.7387,15.5817,15.6957,4963079.1834369,0
+DB.US,D,20171114,000000,15.8437,15.9587,15.8178,15.9228,6037291.6308221,0
+DB.US,D,20171115,000000,16.0107,16.3429,15.9048,16.1767,8106828.2831093,0
+DB.US,D,20171116,000000,16.5528,16.7279,16.5008,16.6678,6902888.8749758,0
+DB.US,D,20171117,000000,16.6499,16.807,16.623,16.7459,4406531.3498056,0
+DB.US,D,20171120,000000,16.834,16.834,16.7199,16.7809,3947812.0664832,0
+DB.US,D,20171121,000000,16.7719,16.8159,16.6059,16.6408,3878626.8048944,0
+DB.US,D,20171122,000000,16.684,16.7324,16.4837,16.5528,2992432.7279331,0
+DB.US,D,20171124,000000,16.7109,16.807,16.7063,16.7979,1806793.0749259,0
+DB.US,D,20171127,000000,16.5008,16.6588,16.3868,16.4049,4008749.2373096,0
+DB.US,D,20171128,000000,16.1858,16.5619,16.1417,16.5268,4891427.5154532,0
+DB.US,D,20171129,000000,16.5889,16.702,16.509,16.6319,4805659.1799732,0
+DB.US,D,20171130,000000,16.7109,16.7154,16.4666,16.509,3956170.4437105,0
+DB.US,D,20171201,000000,16.5528,16.684,16.3931,16.6139,4412569.2552529,0
+DB.US,D,20171204,000000,16.7459,16.7889,16.6274,16.7369,3330636.7553308,0
+DB.US,D,20171205,000000,16.5008,16.5709,16.3958,16.4219,3678596.1218434,0
+DB.US,D,20171206,000000,16.2208,16.3302,16.1677,16.1947,3291823.717749,0
+DB.US,D,20171207,000000,16.3258,16.5313,16.2997,16.5008,2594974.7908034,0
+DB.US,D,20171208,000000,16.973,16.9999,16.859,16.964,7119569.4721997,0
+DB.US,D,20171211,000000,16.9208,16.9389,16.8429,16.8949,2456739.0621939,0
+DB.US,D,20171212,000000,16.851,17.0179,16.8204,16.964,3037383.9313848,0
+DB.US,D,20171213,000000,17.052,17.052,16.9118,16.9208,3123562.2205927,0
+DB.US,D,20171214,000000,17.0259,17.0699,16.8078,16.834,2933781.4947411,0
+DB.US,D,20171215,000000,17.0699,17.1005,16.964,17.009,3780709.1342098,0
+DB.US,D,20171218,000000,17.3842,17.7046,17.368,17.5952,6800584.2538018,0
+DB.US,D,20171219,000000,17.5862,17.5862,17.368,17.376,4221716.8568848,0
+DB.US,D,20171220,000000,17.4981,17.4981,17.2272,17.2541,2586316.7463131,0
+DB.US,D,20171221,000000,17.105,17.2971,17.087,17.245,5358476.2118807,0
+DB.US,D,20171222,000000,17.0259,17.034,16.8681,16.964,2780757.3538043,0
+DB.US,D,20171226,000000,16.834,16.982,16.834,16.834,1849062.8690765,0
+DB.US,D,20171227,000000,16.859,16.859,16.6588,16.684,2773130.8776617,0
+DB.US,D,20171228,000000,16.7549,16.7809,16.6364,16.7199,1947655.6266064,0
+DB.US,D,20171229,000000,16.693,16.7199,16.623,16.6588,1769147.5142646,0
+DB.US,D,20180102,000000,16.8681,16.9208,16.7719,16.9208,2635945.6554796,0
+DB.US,D,20180103,000000,16.7109,16.8159,16.6319,16.7719,4837902.9318679,0
+DB.US,D,20180104,000000,17.175,17.323,17.175,17.3059,5035683.3254349,0
+DB.US,D,20180105,000000,16.9299,16.982,16.1947,16.2387,18854352.337718,0
+DB.US,D,20180108,000000,16.0458,16.1247,15.9927,16.0188,5722735.6950918,0
+DB.US,D,20180109,000000,15.7476,15.8967,15.7298,15.8707,5337213.2042654,0
+DB.US,D,20180110,000000,16.1947,16.3258,16.1346,16.1947,5015250.2513175,0
+DB.US,D,20180111,000000,16.2208,16.3213,16.1417,16.2468,3745228.084671,0
+DB.US,D,20180112,000000,16.2208,16.3698,16.1767,16.3698,5057567.9476701,0
+DB.US,D,20180116,000000,16.4138,16.4138,16.1373,16.2028,3549832.7751562,0
+DB.US,D,20180117,000000,16.2118,16.2908,16.0152,16.2118,2953068.2580272,0
+DB.US,D,20180118,000000,16.3339,16.3429,16.2118,16.2208,2244354.0670743,0
+DB.US,D,20180119,000000,16.3258,16.4569,16.2639,16.439,3405750.7499068,0
+DB.US,D,20180122,000000,16.886,16.982,16.8159,16.973,8139565.539084,0
+DB.US,D,20180123,000000,17.034,17.087,16.9434,17.043,3144912.1205741,0
+DB.US,D,20180124,000000,17.4459,17.49,17.131,17.28,4634907.8823233,0
+DB.US,D,20180125,000000,17.4289,17.4459,17.131,17.193,4003736.2161817,0
+DB.US,D,20180126,000000,17.114,17.14,17.0305,17.0789,2725820.2122657,0
+DB.US,D,20180129,000000,16.877,16.886,16.6804,16.7199,4083141.3568432,0
+DB.US,D,20180130,000000,16.3698,16.3868,16.0368,16.0889,6115804.4537228,0
+DB.US,D,20180131,000000,16.1506,16.1947,16.0277,16.0547,3296853.4489473,0
+DB.US,D,20180201,000000,16.0636,16.3258,16.0368,16.3258,3528168.7258507,0
+DB.US,D,20180202,000000,15.4856,15.5296,14.9074,14.9594,17410630.102994,0
+DB.US,D,20180205,000000,14.8984,15.0044,14.2683,14.3474,11625992.50901,0
+DB.US,D,20180206,000000,14.2253,14.5573,14.166,14.4613,14154034.555718,0
+DB.US,D,20180207,000000,13.7701,14.1983,13.7208,14.0843,11165643.436818,0
+DB.US,D,20180208,000000,14.3205,14.3294,13.5502,13.5593,10697885.1194,0
+DB.US,D,20180209,000000,13.5251,13.6867,13.1866,13.6382,9884878.922897,0
+DB.US,D,20180212,000000,14.1023,14.1859,13.816,14.0143,7325351.7614915,0
+DB.US,D,20180213,000000,13.9703,14.0233,13.8482,13.9184,3708435.8516061,0
+DB.US,D,20180214,000000,13.7612,14.2594,13.7127,14.2333,5446991.6829387,0
+DB.US,D,20180215,000000,14.2253,14.2333,13.9793,14.1023,3998357.8015137,0
+DB.US,D,20180216,000000,13.9004,14.1371,13.8941,14.0754,3719177.0848762,0
+DB.US,D,20180220,000000,14.4085,14.4873,14.4085,14.4085,4350560.4119099,0
+DB.US,D,20180221,000000,14.6364,14.7324,14.4954,14.5044,5042149.0086853,0
+DB.US,D,20180222,000000,14.4003,14.5573,14.3383,14.3824,4629891.5191812,0
+DB.US,D,20180223,000000,14.3914,14.4003,14.2953,14.3824,3535633.6713126,0
+DB.US,D,20180226,000000,14.3914,14.4524,14.2962,14.4254,2652759.3283426,0
+DB.US,D,20180227,000000,14.3733,14.4613,14.3294,14.3563,3481119.8515582,0
+DB.US,D,20180228,000000,14.3474,14.3563,13.9453,13.9542,4995536.8242332,0
+DB.US,D,20180301,000000,13.8832,13.9488,13.6166,13.7432,5562911.6694961,0
+DB.US,D,20180302,000000,13.5502,13.8823,13.4811,13.8222,8639999.8422188,0
+DB.US,D,20180305,000000,13.6202,13.9847,13.6113,13.9093,4440261.1839636,0
+DB.US,D,20180306,000000,14.0324,14.0888,13.9317,14.0583,2748431.165562,0
+DB.US,D,20180307,000000,14.0754,14.3123,14.0672,14.2953,4289695.6513888,0
+DB.US,D,20180308,000000,14.1983,14.2728,14.0502,14.1634,4584013.4638232,0
+DB.US,D,20180309,000000,14.0672,14.1292,14.0233,14.1112,3557468.1633364,0
+DB.US,D,20180312,000000,14.1023,14.1462,14.0188,14.1023,3236960.1005203,0
+DB.US,D,20180313,000000,14.0583,14.0978,13.8132,13.8222,5113740.5204154,0
+DB.US,D,20180314,000000,13.9362,13.9362,13.6472,13.7432,4703498.2654049,0
+DB.US,D,20180315,000000,13.7521,13.8473,13.6911,13.7432,2499445.546185,0
+DB.US,D,20180316,000000,13.7432,13.8922,13.7343,13.8482,4214224.0613055,0
+DB.US,D,20180319,000000,13.7872,13.8132,13.4846,13.6032,4783888.1862169,0
+DB.US,D,20180320,000000,13.6202,13.6867,13.5457,13.5862,2509349.0479244,0
+DB.US,D,20180321,000000,12.9121,13.0995,12.7541,12.9469,14675077.945712,0
+DB.US,D,20180322,000000,12.4658,12.5789,12.404,12.421,13390063.503879,0
+DB.US,D,20180323,000000,12.246,12.3608,12.0187,12.0368,10776939.348583,0
+DB.US,D,20180326,000000,12.246,12.3339,12.0628,12.3159,7851676.647745,0
+DB.US,D,20180327,000000,12.2998,12.3438,11.9838,12.0537,7612203.5144594,0
+DB.US,D,20180328,000000,12.1409,12.1938,11.9659,12.0448,5963064.3839832,0
+DB.US,D,20180329,000000,12.2288,12.2818,12.1409,12.2378,3795955.4024668,0
+DB.US,D,20180402,000000,12.1633,12.2504,11.8347,11.9748,4137364.4213722,0
+DB.US,D,20180403,000000,11.9488,12.0494,11.8347,12.0098,3197813.9755348,0
+DB.US,D,20180404,000000,11.8438,12.1678,11.8438,12.1499,4337082.0691039,0
+DB.US,D,20180405,000000,12.307,12.5529,12.2909,12.5359,5317546.5653782,0
+DB.US,D,20180406,000000,12.2729,12.3114,12.0977,12.1409,4996694.2751113,0
+DB.US,D,20180409,000000,12.4389,12.4559,12.2549,12.264,5685312.9353695,0
+DB.US,D,20180410,000000,12.3428,12.3734,12.2818,12.325,3767401.2341222,0
+DB.US,D,20180411,000000,12.5179,12.57,12.4128,12.421,3656230.2495799,0
+DB.US,D,20180412,000000,12.5359,12.6499,12.509,12.6139,3153080.0029985,0
+DB.US,D,20180413,000000,12.85,12.8589,12.5439,12.5879,3053674.0220412,0
+DB.US,D,20180416,000000,12.5789,12.6229,12.5269,12.5439,2525135.6084586,0
+DB.US,D,20180417,000000,12.5789,12.6661,12.5575,12.5879,3351774.9944202,0
+DB.US,D,20180418,000000,12.7019,12.737,12.6319,12.6409,2659806.5220438,0
+DB.US,D,20180419,000000,12.6139,12.7189,12.5619,12.6571,4162314.7845282,0
+DB.US,D,20180420,000000,12.421,12.509,12.3339,12.4821,3449955.5702129,0
+DB.US,D,20180423,000000,12.5439,12.5619,12.4434,12.4748,2836033.1527701,0
+DB.US,D,20180424,000000,12.8589,13.061,12.8329,12.938,7124224.8978205,0
+DB.US,D,20180425,000000,12.772,12.8411,12.6409,12.78,4178214.9735413,0
+DB.US,D,20180426,000000,12.5359,12.605,12.421,12.5529,4049309.0342532,0
+DB.US,D,20180427,000000,12.1068,12.1768,11.9488,12.1588,6892829.412579,0
+DB.US,D,20180430,000000,11.9748,12.0458,11.9569,11.9569,3091834.2528716,0
+DB.US,D,20180501,000000,11.9928,11.9928,11.8347,11.8959,2957034.1147418,0
+DB.US,D,20180502,000000,12.0187,12.0448,11.9049,11.9318,3099025.1531784,0
+DB.US,D,20180503,000000,11.9569,11.9748,11.8177,11.9318,2249245.6616904,0
+DB.US,D,20180504,000000,11.8438,12.0977,11.8267,12.0628,2041669.8248394,0
+DB.US,D,20180507,000000,11.9228,12.0708,11.9228,12.0628,2588179.3621634,0
+DB.US,D,20180508,000000,11.8347,11.9318,11.8347,11.8959,3985594.649722,0
+DB.US,D,20180509,000000,11.9838,12.0888,11.9659,12.0628,3510281.1524615,0
+DB.US,D,20180510,000000,12.0098,12.1848,11.9748,12.1499,2624483.6611718,0
+DB.US,D,20180511,000000,12.2118,12.2378,12.1319,12.1319,1513500.146811,0
+DB.US,D,20180514,000000,12.0368,12.0628,11.9407,11.9488,3467664.9028508,0
+DB.US,D,20180515,000000,11.6516,11.7567,11.586,11.6337,6648522.6129215,0
+DB.US,D,20180516,000000,11.3365,11.4361,11.2925,11.3797,8020810.4105776,0
+DB.US,D,20180517,000000,11.3887,11.4407,11.3446,11.3707,2991801.087271,0
+DB.US,D,20180518,000000,11.1616,11.2046,11.0816,11.1256,5404650.5924876,0
+DB.US,D,20180521,000000,11.2046,11.2046,11.0996,11.1256,3258665.3679996,0
+DB.US,D,20180522,000000,11.2925,11.3797,11.2656,11.3535,5122899.8670185,0
+DB.US,D,20180523,000000,11.1696,11.2925,11.0996,11.2747,6684160.7371222,0
+DB.US,D,20180524,000000,10.8312,10.9156,10.6013,10.8312,12486470.901589,0
+DB.US,D,20180525,000000,10.7786,10.8456,10.6805,10.7695,7206070.0157144,0
+DB.US,D,20180529,000000,10.2959,10.3321,9.99177,10.0999,17359885.949717,0
+DB.US,D,20180530,000000,10.2876,10.3856,10.1742,10.3411,11522288.503177,0
+DB.US,D,20180531,000000,9.76862,9.97458,9.45103,9.90298,35788068.927858,0
+DB.US,D,20180601,000000,9.93018,9.95641,9.77862,9.86752,12169841.405144,0
+DB.US,D,20180604,000000,10.0281,10.0544,9.94737,10.019,6554363.3006453,0
+DB.US,D,20180605,000000,9.93824,9.95641,9.78678,9.85848,6622626.2429934,0
+DB.US,D,20180606,000000,9.90298,10.1442,9.90298,10.1442,8540774.2555064,0
+DB.US,D,20180607,000000,10.1978,10.4165,10.0544,10.2876,13240933.357956,0
+DB.US,D,20180608,000000,10.0281,10.1261,9.93018,10.0544,7294233.5691474,0
+DB.US,D,20180611,000000,10.1624,10.2604,10.1261,10.2159,4454119.7923633,0
+DB.US,D,20180612,000000,10.2604,10.2959,10.1352,10.1978,3513398.4984118,0
+DB.US,D,20180613,000000,10.1533,10.2422,10.0999,10.1624,4029616.4044354,0
+DB.US,D,20180614,000000,10.0727,10.1334,10.0009,10.0281,5226598.9815487,0
+DB.US,D,20180615,000000,9.79582,9.96544,9.77775,9.92105,5238402.4674389,0
+DB.US,D,20180618,000000,9.79582,9.91201,9.75958,9.90298,5029403.6202168,0
+DB.US,D,20180619,000000,9.74229,10.0009,9.66151,9.98371,7325921.1346295,0
+DB.US,D,20180620,000000,9.93824,9.98371,9.90298,9.90298,2639702.4890442,0
+DB.US,D,20180621,000000,9.82215,9.83118,9.66602,9.73325,6084877.7206906,0
+DB.US,D,20180622,000000,9.86752,9.90298,9.82215,9.84022,3881695.9127719,0
+DB.US,D,20180625,000000,9.73325,9.75958,9.66151,9.73325,4086404.2865514,0
+DB.US,D,20180626,000000,9.697,9.70605,9.55546,9.63428,4747864.5823981,0
+DB.US,D,20180627,000000,9.36668,9.48277,9.25958,9.2768,10698785.41238,0
+DB.US,D,20180628,000000,9.34854,9.41112,9.27319,9.35761,6470155.1823998,0
+DB.US,D,20180629,000000,9.51818,9.66151,9.4919,9.4919,6434778.8898146,0
+DB.US,D,20180702,000000,9.44735,9.55452,9.41112,9.51007,6168335.3091609,0
+DB.US,D,20180703,000000,9.64333,9.66151,9.55904,9.56357,2653743.2369658,0
+DB.US,D,20180705,000000,9.97458,10.0009,9.91201,9.94737,6527836.8672288,0
+DB.US,D,20180706,000000,10.2069,10.3231,10.2069,10.2422,7768077.952715,0
+DB.US,D,20180709,000000,10.2422,10.3231,10.2251,10.3139,4929108.1552357,0
+DB.US,D,20180710,000000,10.1978,10.2332,10.1433,10.2159,5189474.7591203,0
+DB.US,D,20180711,000000,10.0727,10.117,9.93377,9.96544,6067817.2200763,0
+DB.US,D,20180712,000000,9.93824,10.0281,9.90298,10.0099,4540043.8795659,0
+DB.US,D,20180713,000000,10.0372,10.0727,9.92105,10.0463,3049482.9294458,0
+DB.US,D,20180716,000000,10.6805,10.9037,10.6623,10.8502,19767759.599923,0
+DB.US,D,20180717,000000,10.5825,10.6488,10.5462,10.6089,7709483.7294811,0
+DB.US,D,20180718,000000,10.7068,10.832,10.6805,10.7967,6147090.1366582,0
+DB.US,D,20180719,000000,10.743,10.7786,10.6451,10.743,5991266.4893159,0
+DB.US,D,20180720,000000,10.6179,10.7921,10.5998,10.7522,5463228.5659092,0
+DB.US,D,20180723,000000,10.8148,10.8946,10.8058,10.8856,7571764.2710013,0
+DB.US,D,20180724,000000,10.9037,11.038,10.8992,10.9754,8538656.0202235,0
+DB.US,D,20180725,000000,10.7967,10.8856,10.6805,10.8856,8007664.4700954,0
+DB.US,D,20180726,000000,10.9936,11.0198,10.8946,10.9037,4614326.4895082,0
+DB.US,D,20180727,000000,11.038,11.1142,10.9936,11.1007,6921822.0172684,0
+DB.US,D,20180730,000000,11.3602,11.5253,11.342,11.4309,9838576.8969737,0
+DB.US,D,20180731,000000,11.7711,11.7711,11.6723,11.6723,7157953.4526445,0
+DB.US,D,20180801,000000,11.5743,11.655,11.5027,11.5743,5256953.0066082,0
+DB.US,D,20180802,000000,11.1451,11.2077,11.047,11.2077,6847635.2899846,0
+DB.US,D,20180803,000000,11.1451,11.2077,11.0642,11.1723,2816441.7811319,0
+DB.US,D,20180806,000000,11.1007,11.2168,11.029,11.1896,4139113.2983331,0
+DB.US,D,20180807,000000,11.342,11.3638,11.2567,11.2793,2791952.0276337,0
+DB.US,D,20180808,000000,11.2259,11.2612,11.1497,11.1896,3179042.4430582,0
+DB.US,D,20180809,000000,11.127,11.1588,11.0562,11.0825,3679591.8001649,0
+DB.US,D,20180810,000000,10.3583,10.5689,10.3493,10.5643,12718225.187843,0
+DB.US,D,20180813,000000,10.2694,10.3231,10.2251,10.2332,11479905.061825,0
+DB.US,D,20180814,000000,10.2422,10.2831,10.1624,10.2694,5071285.6062856,0
+DB.US,D,20180815,000000,9.93018,10.019,9.87121,10.0009,7151513.8851323,0
+DB.US,D,20180816,000000,10.0463,10.0999,10.0099,10.019,4635666.4425698,0
+DB.US,D,20180817,000000,9.91201,10.0281,9.88481,10.0099,4069628.127614,0
+DB.US,D,20180820,000000,9.95641,10.0372,9.93824,10.0281,3779103.6723852,0
+DB.US,D,20180821,000000,10.2514,10.3583,10.2069,10.3139,5247284.2874939,0
+DB.US,D,20180822,000000,10.3766,10.4039,10.3139,10.3766,3519293.6287597,0
+DB.US,D,20180823,000000,10.1442,10.1978,10.0999,10.0999,3667086.2768787,0
+DB.US,D,20180824,000000,10.1978,10.2113,10.1261,10.1797,3224049.9833739,0
+DB.US,D,20180827,000000,10.2694,10.5199,10.2694,10.4837,5389655.7080597,0
+DB.US,D,20180828,000000,10.3947,10.412,10.3231,10.3231,3684270.2126396,0
+DB.US,D,20180829,000000,10.3493,10.4483,10.3167,10.4211,2478571.1303998,0
+DB.US,D,20180830,000000,10.2251,10.265,10.1307,10.2069,4262656.45065,0
+DB.US,D,20180831,000000,10.1089,10.1442,10.0009,10.0635,3640967.6202857,0
+DB.US,D,20180904,000000,10.0635,10.2422,10.0009,10.2069,4173265.1583483,0
+DB.US,D,20180905,000000,10.3674,10.3947,10.2287,10.2514,3315069.0766708,0
+DB.US,D,20180906,000000,10.1978,10.2514,10.1089,10.1706,4128507.7946243,0
+DB.US,D,20180907,000000,9.93018,10.0054,9.87577,9.94737,4064311.5995156,0
+DB.US,D,20180910,000000,10.0099,10.0281,9.90745,9.93018,2781797.2826299,0
+DB.US,D,20180911,000000,9.82215,10.0463,9.80495,10.0463,9110904.6659908,0
+DB.US,D,20180912,000000,9.84935,10.1352,9.82215,10.0463,11945798.899434,0
+DB.US,D,20180913,000000,10.2159,10.3039,10.1089,10.1533,4434502.420856,0
+DB.US,D,20180914,000000,10.0999,10.2069,10.0908,10.1887,2465604.9295129,0
+DB.US,D,20180917,000000,10.2422,10.3321,10.2422,10.2876,2842656.3203834,0
+DB.US,D,20180918,000000,10.2876,10.3947,10.2876,10.3493,2226977.2387175,0
+DB.US,D,20180919,000000,10.4392,10.734,10.4301,10.6805,5478846.4182481,0
+DB.US,D,20180920,000000,10.9218,11.038,10.8683,10.9482,6215983.4799335,0
+DB.US,D,20180921,000000,10.9309,11.0825,10.8592,11.029,7988177.1463317,0
+DB.US,D,20180924,000000,11.1723,11.185,10.9264,10.94,4126795.1319657,0
+DB.US,D,20180925,000000,11.029,11.0426,10.8366,10.8592,3229974.8704089,0
+DB.US,D,20180926,000000,10.7522,10.7786,10.6361,10.6361,3408306.6963072,0
+DB.US,D,20180927,000000,10.5998,10.6987,10.5371,10.5553,3369953.6329106,0
+DB.US,D,20180928,000000,10.1533,10.2694,10.1261,10.1533,5315418.284198,0
+DB.US,D,20181001,000000,10.0999,10.1442,9.99634,10.0544,6375471.6081894,0
+DB.US,D,20181002,000000,9.96544,9.97458,9.84935,9.94737,3778991.2582338,0
+DB.US,D,20181003,000000,10.0281,10.1442,10.0009,10.117,4165119.5407747,0
+DB.US,D,20181004,000000,10.1352,10.1841,9.91201,10.0099,6656056.2278212,0
+DB.US,D,20181005,000000,10.0635,10.0635,9.90298,9.93824,3982609.6555852,0
+DB.US,D,20181008,000000,9.78678,9.89928,9.75958,9.87577,3776705.5038233,0
+DB.US,D,20181009,000000,9.77775,9.91201,9.7178,9.85848,3300405.6425187,0
+DB.US,D,20181010,000000,9.98371,10.0009,9.75045,9.75958,4395083.6272208,0
+DB.US,D,20181011,000000,9.84935,9.87577,9.65246,9.67977,8559502.2326988,0
+DB.US,D,20181012,000000,9.83118,9.84935,9.5808,9.68881,4491912.9892023,0
+DB.US,D,20181015,000000,9.82215,9.94737,9.79582,9.85848,5137380.7188723,0
+DB.US,D,20181016,000000,9.95641,10.0054,9.89841,9.97458,3747469.0076802,0
+DB.US,D,20181017,000000,10.0908,10.2159,10.0144,10.0635,4765492.6642667,0
+DB.US,D,20181018,000000,10.0372,10.0772,9.75045,9.80495,7814294.4962074,0
+DB.US,D,20181019,000000,9.70605,9.91201,9.66151,9.75958,6726171.7994675,0
+DB.US,D,20181022,000000,9.70605,9.72422,9.56357,9.5808,4685905.6493207,0
+DB.US,D,20181023,000000,9.51007,9.64333,9.45197,9.56357,6674438.1457636,0
+DB.US,D,20181024,000000,9.2233,9.24145,8.93748,8.93748,13314757.494498,0
+DB.US,D,20181025,000000,8.99102,9.00009,8.89302,8.93748,9597294.2484275,0
+DB.US,D,20181026,000000,8.68705,8.74059,8.58008,8.6426,7632592.4499681,0
+DB.US,D,20181029,000000,8.79503,8.81226,8.58008,8.61582,6538430.2478428,0
+DB.US,D,20181030,000000,8.74966,8.7914,8.62445,8.7052,5488868.9113093,0
+DB.US,D,20181031,000000,8.73242,8.82136,8.7052,8.73242,5121249.2881558,0
+DB.US,D,20181101,000000,9.08085,9.20607,9.02732,9.1607,8141910.110879,0
+DB.US,D,20181102,000000,9.40204,9.45555,9.29494,9.40204,7923065.1065194,0
+DB.US,D,20181105,000000,9.38483,9.42927,9.31318,9.34854,3142818.6359398,0
+DB.US,D,20181106,000000,9.25958,9.33947,9.2106,9.33132,3164435.2159817,0
+DB.US,D,20181107,000000,9.47372,9.51007,9.35761,9.48277,3715536.776104,0
+DB.US,D,20181108,000000,9.43832,9.48917,9.20607,9.24145,3854088.3197234,0
+DB.US,D,20181109,000000,9.1607,9.17885,8.99102,9.04455,3601448.535594,0
+DB.US,D,20181112,000000,8.89302,8.9021,8.68705,8.69614,7202484.8859663,0
+DB.US,D,20181113,000000,8.75874,8.91117,8.75874,8.81226,4908268.5553575,0
+DB.US,D,20181114,000000,8.95563,8.96471,8.69614,8.82136,3717552.5161313,0
+DB.US,D,20181115,000000,8.68705,8.85673,8.63352,8.84857,4244990.8973976,0
+DB.US,D,20181116,000000,8.73242,8.83496,8.68705,8.76781,3623535.7121322,0
+DB.US,D,20181119,000000,8.74059,8.84857,8.68252,8.74059,4300020.9307744,0
+DB.US,D,20181120,000000,8.41921,8.44606,8.22257,8.24944,10439016.146437,0
+DB.US,D,20181121,000000,8.41032,8.50414,8.36612,8.43708,4093456.6213983,0
+DB.US,D,20181123,000000,8.29407,8.3477,8.25833,8.26732,2873695.851346,0
+DB.US,D,20181126,000000,8.5533,8.71428,8.54433,8.69614,9453627.8609223,0
+DB.US,D,20181127,000000,8.71428,8.81226,8.67798,8.79503,4945935.0107512,0
+DB.US,D,20181128,000000,8.74059,8.83949,8.60693,8.83949,4741287.2524454,0
+DB.US,D,20181129,000000,8.5533,8.57998,8.36558,8.41921,12831142.99866,0
+DB.US,D,20181130,000000,8.18683,8.21369,8.13321,8.18683,7494188.5876847,0
+DB.US,D,20181203,000000,8.46394,8.4907,8.38345,8.39244,6279962.5614363,0
+DB.US,D,20181204,000000,8.30306,8.32094,8.0617,8.09745,7462800.7932728,0
+DB.US,D,20181206,000000,7.92769,7.98131,7.80256,7.95445,12591625.913549,0
+DB.US,D,20181207,000000,7.97233,8.02595,7.7757,7.80256,6486731.8613237,0
+DB.US,D,20181210,000000,7.76681,7.80256,7.35786,7.48971,11799927.210784,0
+DB.US,D,20181211,000000,7.65059,7.66846,7.42719,7.44505,7159897.5562029,0
+DB.US,D,20181212,000000,7.64169,8.19581,7.57019,8.07068,21278352.310972,0
+DB.US,D,20181213,000000,7.90083,7.99919,7.87407,7.92769,7208788.8952373,0
+DB.US,D,20181214,000000,7.8472,7.96788,7.82043,7.86507,5265476.6443182,0
+DB.US,D,20181217,000000,7.80256,7.82933,7.66401,7.68633,6735181.4630671,0
+DB.US,D,20181218,000000,7.83832,7.89194,7.70421,7.76681,5239961.9382637,0
+DB.US,D,20181219,000000,7.81145,7.83832,7.45395,7.48082,8045224.0218355,0
+DB.US,D,20181220,000000,7.23056,7.28418,7.12332,7.20371,12366167.209952,0
+DB.US,D,20181221,000000,7.13221,7.23119,7.00707,7.03394,9701871.3700549,0
+DB.US,D,20181224,000000,7.03394,7.09645,6.93558,7.06968,7155722.8032102,0
+DB.US,D,20181226,000000,7.06968,7.30206,6.89539,7.29308,7722811.4190114,0
+DB.US,D,20181227,000000,6.92668,6.99365,6.81046,6.98031,15637094.996533,0
+DB.US,D,20181228,000000,7.13221,7.29308,7.08757,7.19481,6881730.9429243,0
+DB.US,D,20181231,000000,7.33782,7.40931,7.16796,7.28418,6491360.6793197,0
+DB.US,D,20190102,000000,7.03394,7.32883,7.02496,7.32883,7875815.8957741,0
+DB.US,D,20190103,000000,7.29308,7.31096,7.19481,7.23056,6121508.2025329,0
+DB.US,D,20190104,000000,7.44505,7.6327,7.40931,7.61483,5420996.1121922,0
+DB.US,D,20190107,000000,7.66846,7.82043,7.61483,7.7757,6334697.2321411,0
+DB.US,D,20190108,000000,7.94556,7.95445,7.75783,7.81145,4907660.1964208,0
+DB.US,D,20190109,000000,7.69531,7.74894,7.57909,7.65059,4258060.6956394,0
+DB.US,D,20190110,000000,7.60594,7.72208,7.57909,7.69531,3293148.3171605,0
+DB.US,D,20190111,000000,7.62381,7.70193,7.57463,7.65059,4301612.3624855,0
+DB.US,D,20190114,000000,7.54333,7.71319,7.54333,7.66846,3184133.0407544,0
+DB.US,D,20190115,000000,7.61483,7.71319,7.57019,7.71319,5889990.1557596,0
+DB.US,D,20190116,000000,7.95445,8.33882,7.93657,8.30306,15811220.108551,0
+DB.US,D,20190117,000000,8.00808,8.02595,7.90083,7.97233,8210856.3549314,0
+DB.US,D,20190118,000000,8.11532,8.16895,8.04383,8.16895,7600797.9808323,0
+DB.US,D,20190122,000000,7.9187,8.01707,7.90083,7.90981,3812142.4118823,0
+DB.US,D,20190123,000000,8.09745,8.14219,8.02595,8.08857,4321811.642541,0
+DB.US,D,20190124,000000,7.93657,7.96345,7.84276,7.9187,3364676.780395,0
+DB.US,D,20190125,000000,8.15108,8.3477,8.15108,8.25833,5103999.2264235,0
+DB.US,D,20190128,000000,8.24944,8.29407,8.20025,8.28518,4042348.9602234,0
+DB.US,D,20190129,000000,8.28518,8.36558,8.24045,8.24944,3530044.6096055,0
+DB.US,D,20190130,000000,8.24045,8.3477,8.19227,8.30306,3162044.7621166,0
+DB.US,D,20190131,000000,7.90083,7.95445,7.8472,7.93657,10548279.395236,0
+DB.US,D,20190201,000000,7.66846,7.97678,7.65957,7.90981,14051889.045685,0
+DB.US,D,20190204,000000,7.7757,7.86507,7.7149,7.86507,4612299.7284855,0
+DB.US,D,20190205,000000,7.9187,7.97233,7.89194,7.95445,4332384.0832641,0
+DB.US,D,20190206,000000,7.92769,8.03494,7.92769,7.99919,2792227.5525145,0
+DB.US,D,20190207,000000,7.76681,7.7757,7.44505,7.47183,9608127.8867375,0
+DB.US,D,20190208,000000,7.32883,7.34671,7.18583,7.31993,8118732.9579126,0
+DB.US,D,20190211,000000,7.41821,7.46294,7.39144,7.43609,4891116.5804827,0
+DB.US,D,20190212,000000,7.56121,7.64169,7.56121,7.6327,3752330.3686756,0
+DB.US,D,20190213,000000,7.66846,7.71319,7.61483,7.6327,3382960.6114797,0
+DB.US,D,20190214,000000,7.45395,7.51656,7.40034,7.45395,4202813.5486565,0
+DB.US,D,20190215,000000,7.69531,7.86507,7.67743,7.86507,6558077.3760373,0
+DB.US,D,20190219,000000,7.60594,7.70421,7.57909,7.69531,5456729.4850228,0
+DB.US,D,20190220,000000,7.72208,7.82933,7.71319,7.81145,4029561.2994593,0
+DB.US,D,20190221,000000,7.7757,7.80256,7.72208,7.73996,3088862.0474982,0
+DB.US,D,20190222,000000,7.81145,7.81154,7.69813,7.73107,2570241.5645147,0
+DB.US,D,20190225,000000,7.87407,7.93657,7.82933,7.83832,4838983.9667515,0
+DB.US,D,20190226,000000,7.9187,7.99019,7.90527,7.97233,3942189.0534837,0
+DB.US,D,20190227,000000,8.07068,8.17794,8.04383,8.14219,5855658.653522,0
+DB.US,D,20190228,000000,8.29407,8.36558,8.24944,8.25833,5951088.3491094,0
+DB.US,D,20190301,000000,8.39244,8.46394,8.28518,8.30306,3763640.1139795,0
+DB.US,D,20190304,000000,8.32983,8.33882,8.10689,8.22257,5866317.0580079,0
+DB.US,D,20190305,000000,8.16895,8.19581,8.05281,8.18683,2933363.5195152,0
+DB.US,D,20190306,000000,8.25833,8.28518,8.18238,8.19581,3543068.1196675,0
+DB.US,D,20190307,000000,7.90981,7.93657,7.70874,7.73996,8527816.8714158,0
+DB.US,D,20190308,000000,7.65059,7.73996,7.65059,7.72208,3425104.8972351,0
+DB.US,D,20190311,000000,8.04383,8.17794,8.03494,8.15108,9854677.4689036,0
+DB.US,D,20190312,000000,7.97233,8.01707,7.86507,7.9187,6090037.7506568,0
+DB.US,D,20190313,000000,8.00808,8.09745,7.98131,8.09745,4069218.1465915,0
+DB.US,D,20190314,000000,8.00808,8.03494,7.92316,7.96345,4286709.7727369,0
+DB.US,D,20190315,000000,7.9187,7.95445,7.86507,7.93657,4014739.162976,0
+DB.US,D,20190318,000000,8.24045,8.32094,8.21369,8.27621,9038075.7253193,0
+DB.US,D,20190319,000000,8.14219,8.16006,8.04828,8.08857,6329887.6698231,0
+DB.US,D,20190320,000000,7.9187,7.98131,7.82933,7.8472,8782077.8439435,0
+DB.US,D,20190321,000000,7.59696,7.61483,7.52546,7.53443,7850697.9455479,0
+DB.US,D,20190322,000000,7.43609,7.46294,7.31096,7.33782,7304523.8723926,0
+DB.US,D,20190325,000000,7.29308,7.34671,7.23945,7.30206,9092954.7710615,0
+DB.US,D,20190326,000000,7.28418,7.43609,7.28418,7.40034,7794266.0415779,0
+DB.US,D,20190327,000000,7.65957,7.72435,7.50758,7.56121,7009421.2957457,0
+DB.US,D,20190328,000000,7.30206,7.33782,7.24844,7.31993,13312581.95004,0
+DB.US,D,20190329,000000,7.33782,7.34671,7.2253,7.25733,7096134.4862066,0
+DB.US,D,20190401,000000,7.44505,7.64169,7.44505,7.64169,8735088.7286856,0
+DB.US,D,20190402,000000,7.6327,7.66846,7.57019,7.59696,5319266.8157319,0
+DB.US,D,20190403,000000,7.68633,7.73551,7.6327,7.67743,6008962.901355,0
+DB.US,D,20190404,000000,7.57019,7.65059,7.52101,7.59696,6272300.7655531,0
+DB.US,D,20190405,000000,7.56121,7.59696,7.46294,7.46294,4115498.6118561,0
+DB.US,D,20190408,000000,7.41821,7.4495,7.35569,7.43609,5393850.2988438,0
+DB.US,D,20190409,000000,7.40931,7.40931,7.33782,7.36458,4036200.3469852,0
+DB.US,D,20190410,000000,7.35569,7.37356,7.25733,7.33782,5780642.0452975,0
+DB.US,D,20190411,000000,7.46294,7.59696,7.42719,7.49869,6021112.4464953,0
+DB.US,D,20190412,000000,7.74894,7.82043,7.66846,7.69531,6268207.5679251,0
+DB.US,D,20190415,000000,7.82043,7.83378,7.68188,7.72208,5500050.8130685,0
+DB.US,D,20190416,000000,7.83832,7.93657,7.80256,7.92769,6426357.7473602,0
+DB.US,D,20190417,000000,7.99919,8.0215,7.90083,7.98131,6918265.542108,0
+DB.US,D,20190418,000000,7.89194,7.91426,7.82043,7.8472,4153751.3841961,0
+DB.US,D,20190422,000000,7.7757,7.8472,7.75783,7.82043,2277448.9884677,0
+DB.US,D,20190423,000000,7.6327,7.74894,7.59696,7.6327,10740100.919294,0
+DB.US,D,20190424,000000,7.61483,7.65957,7.52546,7.59696,5632870.3370695,0
+DB.US,D,20190425,000000,7.48971,7.53443,7.33782,7.46294,8149554.2731698,0
+DB.US,D,20190426,000000,7.27521,7.34671,7.22158,7.31993,5390750.092886,0
+DB.US,D,20190429,000000,7.31993,7.43609,7.27521,7.43609,5028666.315636,0
+DB.US,D,20190430,000000,7.44505,7.46294,7.36458,7.40034,2841504.626382,0
+DB.US,D,20190501,000000,7.40931,7.48082,7.28418,7.28418,3753688.1552877,0
+DB.US,D,20190502,000000,7.40034,7.41821,7.32883,7.34671,3033945.5303721,0
+DB.US,D,20190503,000000,7.33782,7.36458,7.25733,7.34671,2782878.4422618,0
+DB.US,D,20190506,000000,7.15906,7.27521,7.11433,7.24844,4866614.7038899,0
+DB.US,D,20190507,000000,7.09645,7.10544,6.98031,6.9892,8813730.1422409,0
+DB.US,D,20190508,000000,7.00707,7.10544,6.99819,7.03394,3818131.2206897,0
+DB.US,D,20190509,000000,6.86408,6.97133,6.81944,6.95346,5126128.2827436,0
+DB.US,D,20190510,000000,6.95346,7.06968,6.92668,7.03394,4169592.9627381,0
+DB.US,D,20190513,000000,6.8462,6.88195,6.79258,6.82833,6854379.0369651,0
+DB.US,D,20190514,000000,6.8373,6.9177,6.80156,6.86408,4040539.3128068,0
+DB.US,D,20190515,000000,6.73896,6.88195,6.71218,6.85519,5404169.2566766,0
+DB.US,D,20190516,000000,6.85519,6.90881,6.8373,6.8462,5675840.0953674,0
+DB.US,D,20190517,000000,6.74793,6.86408,6.73896,6.77471,3277678.1461576,0
+DB.US,D,20190520,000000,6.6407,6.68533,6.60494,6.6407,5745621.7308582,0
+DB.US,D,20190521,000000,6.66746,6.73896,6.62282,6.72108,3834974.607698,0
+DB.US,D,20190522,000000,6.60494,6.6317,6.56021,6.56021,4803251.6960203,0
+DB.US,D,20190523,000000,6.50576,6.58289,6.46493,6.56021,7231028.1615097,0
+DB.US,D,20190524,000000,6.60915,6.63683,6.58145,6.6276,3376219.6834313,0
+DB.US,D,20190528,000000,6.55376,6.58145,6.46146,6.47992,5819613.3347187,0
+DB.US,D,20190529,000000,6.35992,6.38761,6.2953,6.38761,5525115.0931301,0
+DB.US,D,20190530,000000,6.31376,6.4153,6.31376,6.37838,6981475.258231,0
+DB.US,D,20190531,000000,6.25837,6.31376,6.21223,6.24914,6300397.4957754,0
+DB.US,D,20190603,000000,6.15684,6.2307,6.12453,6.21223,6397174.0027016,0
+DB.US,D,20190604,000000,6.37838,6.5353,6.34146,6.52607,8450835.5921771,0
+DB.US,D,20190605,000000,6.42453,6.42453,6.32761,6.38761,4625986.5819804,0
+DB.US,D,20190606,000000,6.23992,6.25837,6.09685,6.2307,7097980.6047273,0
+DB.US,D,20190607,000000,6.24914,6.28607,6.2307,6.23992,3248933.94692,0
+DB.US,D,20190610,000000,6.27684,6.39684,6.27684,6.35992,4111018.4769451,0
+DB.US,D,20190611,000000,6.42453,6.48915,6.38761,6.44299,10615656.208711,0
+DB.US,D,20190612,000000,6.35992,6.4153,6.33684,6.35069,4333406.9486439,0
+DB.US,D,20190613,000000,6.36915,6.39684,6.323,6.34146,2843347.0958539,0
+DB.US,D,20190614,000000,6.27684,6.2953,6.22146,6.2676,2680540.5646677,0
+DB.US,D,20190617,000000,6.35069,6.37838,6.27684,6.2953,4895451.9151101,0
+DB.US,D,20190618,000000,6.39684,6.57222,6.38299,6.5353,7675954.0280712,0
+DB.US,D,20190619,000000,6.67376,6.73376,6.61838,6.61838,5959378.149974,0
+DB.US,D,20190620,000000,6.64607,6.64607,6.54453,6.61838,6032883.2713199,0
+DB.US,D,20190621,000000,6.6276,6.67376,6.59992,6.6276,3540281.8142585,0
+DB.US,D,20190624,000000,6.64607,6.66453,6.55376,6.55376,3836208.9910726,0
+DB.US,D,20190625,000000,6.55376,6.60915,6.51684,6.57222,4912607.8045963,0
+DB.US,D,20190626,000000,6.76606,6.83069,6.72914,6.80299,5130862.2226022,0
+DB.US,D,20190627,000000,6.95068,6.99683,6.88606,6.95991,8223078.0507452,0
+DB.US,D,20190628,000000,7.11684,7.17221,6.99222,7.04298,8267854.9656379,0
+DB.US,D,20190701,000000,7.21837,7.2276,6.99692,7.05221,5887649.7183703,0
+DB.US,D,20190702,000000,7.03375,7.06144,7.00145,7.00606,2864276.2843473,0
+DB.US,D,20190703,000000,7.15374,7.2276,7.1353,7.20914,4285648.661696,0
+DB.US,D,20190705,000000,7.5599,7.64298,7.38914,7.41221,10044056.118144,0
+DB.US,D,20190708,000000,7.02452,7.10307,6.88606,6.95991,21524999.231806,0
+DB.US,D,20190709,000000,6.77529,6.81222,6.71991,6.71991,10973820.610525,0
+DB.US,D,20190710,000000,6.88606,6.95991,6.77529,6.83069,7623673.8490599,0
+DB.US,D,20190711,000000,6.82145,6.92299,6.76145,6.90452,5365048.347528,0
+DB.US,D,20190712,000000,7.00606,7.08914,6.96915,7.07991,7028150.1977751,0
+DB.US,D,20190715,000000,7.14452,7.19067,7.10298,7.17221,5944919.7955232,0
+DB.US,D,20190716,000000,7.33836,7.47424,7.32913,7.35683,10634659.205521,0
+DB.US,D,20190717,000000,7.41221,7.42144,7.26453,7.27375,5480742.266819,0
+DB.US,D,20190718,000000,7.30144,7.32913,7.23221,7.3199,4128612.0387823,0
+DB.US,D,20190719,000000,7.1076,7.18144,7.07991,7.12607,5877032.9138133,0
+DB.US,D,20190722,000000,7.20914,7.2276,7.1353,7.1999,3095235.1173574,0
+DB.US,D,20190723,000000,7.30144,7.36606,7.29221,7.33836,5863095.6494639,0
+DB.US,D,20190724,000000,7.31067,7.3199,7.12607,7.31067,8887261.010439,0
+DB.US,D,20190725,000000,7.33836,7.38452,7.17683,7.29221,8195478.6922868,0
+DB.US,D,20190726,000000,7.3199,7.33836,7.27375,7.3199,4942001.1863553,0
+DB.US,D,20190729,000000,7.3199,7.3199,7.2276,7.2276,3479032.6020914,0
+DB.US,D,20190730,000000,7.08914,7.15837,7.03375,7.15374,6433372.9728513,0
+DB.US,D,20190731,000000,7.28298,7.31067,7.16298,7.20914,6167260.5999363,0
+DB.US,D,20190801,000000,7.17221,7.24144,6.95068,7.02452,9272821.101399,0
+DB.US,D,20190802,000000,7.17221,7.28298,7.11684,7.28298,5999751.2576703,0
+DB.US,D,20190805,000000,7.14452,7.15374,7.01991,7.06144,6298656.5564975,0
+DB.US,D,20190806,000000,7.05221,7.08452,6.94145,7.04298,6232219.1936138,0
+DB.US,D,20190807,000000,6.83069,6.90452,6.76606,6.89529,7835335.0147667,0
+DB.US,D,20190808,000000,6.95068,7.15043,6.94145,7.07068,7377373.7334652,0
+DB.US,D,20190809,000000,6.98761,6.99683,6.89068,6.95068,5068132.0745342,0
+DB.US,D,20190812,000000,6.63683,6.63683,6.35069,6.41069,16336457.426732,0
+DB.US,D,20190813,000000,6.42453,6.66453,6.40606,6.6553,11981939.287231,0
+DB.US,D,20190814,000000,6.323,6.35069,6.1753,6.1753,11653347.019498,0
+DB.US,D,20190815,000000,6.10146,6.16607,5.94454,5.94454,12064766.612987,0
+DB.US,D,20190816,000000,6.00915,6.4153,6.00915,6.40606,15704188.798206,0
+DB.US,D,20190819,000000,6.48915,6.51684,6.46146,6.50761,7295572.3377012,0
+DB.US,D,20190820,000000,6.4153,6.47992,6.36915,6.43376,9597932.5739234,0
+DB.US,D,20190821,000000,6.50761,6.52607,6.46146,6.47069,9651900.6081897,0
+DB.US,D,20190822,000000,6.6276,6.65068,6.56299,6.61838,6224987.8496937,0
+DB.US,D,20190823,000000,6.54453,6.63683,6.42453,6.43376,6851929.6590354,0
+DB.US,D,20190826,000000,6.55376,6.57222,6.46146,6.52607,4684922.8474404,0
+DB.US,D,20190827,000000,6.60915,6.63683,6.52607,6.58145,6735245.5602174,0
+DB.US,D,20190828,000000,6.52607,6.65068,6.50761,6.60915,2962643.1452624,0
+DB.US,D,20190829,000000,6.6553,6.70145,6.64607,6.66453,3676926.5889909,0
+DB.US,D,20190830,000000,6.69223,6.73838,6.64607,6.69223,3299103.7651887,0
+DB.US,D,20190903,000000,6.71068,6.75223,6.6553,6.73838,6677149.9723427,0
+DB.US,D,20190904,000000,6.88606,6.90914,6.81683,6.90452,4233660.9864839,0
+DB.US,D,20190905,000000,7.14452,7.24606,7.12145,7.21837,9279516.1883543,0
+DB.US,D,20190906,000000,7.21837,7.27375,7.18144,7.24606,3770533.2214138,0
+DB.US,D,20190909,000000,7.39376,7.55067,7.37529,7.50452,7286939.1422405,0
+DB.US,D,20190910,000000,7.61528,7.6799,7.57837,7.66143,7295026.3306097,0
+DB.US,D,20190911,000000,7.56913,7.65221,7.51375,7.65221,8755906.2210792,0
+DB.US,D,20190912,000000,7.52298,7.70759,7.46759,7.6799,11081748.012278,0
+DB.US,D,20190913,000000,7.82759,7.87375,7.75374,7.79989,7517371.4684123,0
+DB.US,D,20190916,000000,7.65221,7.6799,7.57837,7.59683,10244398.470176,0
+DB.US,D,20190917,000000,7.43991,7.58316,7.37529,7.5599,6246164.0413952,0
+DB.US,D,20190918,000000,7.45836,7.47682,7.3476,7.43991,5077828.0337979,0
+DB.US,D,20190919,000000,7.50452,7.52972,7.43991,7.44913,3611561.740037,0
+DB.US,D,20190920,000000,7.46759,7.49068,7.36606,7.37529,4284721.3163184,0
+DB.US,D,20190923,000000,7.18144,7.21837,7.09837,7.19067,9058071.3122442,0
+DB.US,D,20190924,000000,7.15374,7.16298,6.95991,6.99683,6993422.4133997,0
+DB.US,D,20190925,000000,6.85837,7.03375,6.84914,6.99683,5643082.9586215,0
+DB.US,D,20190926,000000,6.90452,6.94145,6.82145,6.84914,3447365.2741318,0
+DB.US,D,20190927,000000,6.95991,7.01528,6.91375,6.97838,4142380.3009369,0
+DB.US,D,20190930,000000,6.95068,6.95068,6.8676,6.92299,3777612.8966974,0
+DB.US,D,20191001,000000,6.8676,6.89529,6.65991,6.69223,6756757.5896141,0
+DB.US,D,20191002,000000,6.69223,6.76606,6.59992,6.63683,5935169.6688893,0
+DB.US,D,20191003,000000,6.59068,6.64607,6.47992,6.59992,5981376.602355,0
+DB.US,D,20191004,000000,6.57222,6.64607,6.49838,6.63683,3555841.9330188,0
+DB.US,D,20191007,000000,6.49838,6.59558,6.47069,6.54453,4392720.2190004,0
+DB.US,D,20191008,000000,6.40606,6.44806,6.34146,6.38761,7491039.6264163,0
+DB.US,D,20191009,000000,6.39684,6.43376,6.35069,6.40606,4683929.4178711,0
+DB.US,D,20191010,000000,6.51684,6.61838,6.49838,6.58145,6100017.2265842,0
+DB.US,D,20191011,000000,6.84453,6.96915,6.83992,6.88606,7122592.0910462,0
+DB.US,D,20191014,000000,6.95991,6.99683,6.93222,6.96915,3683024.7515268,0
+DB.US,D,20191015,000000,7.01528,7.21837,6.98761,7.18144,6255448.3286455,0
+DB.US,D,20191016,000000,7.29221,7.33836,7.23683,7.23683,5615964.6064104,0
+DB.US,D,20191017,000000,7.3476,7.40298,7.29221,7.29221,5925923.2987981,0
+DB.US,D,20191018,000000,7.32913,7.3476,7.24606,7.31067,5454577.2603231,0
+DB.US,D,20191021,000000,7.52298,7.53221,7.43991,7.45836,6190673.9040267,0
+DB.US,D,20191022,000000,7.42144,7.43067,7.28298,7.30144,11090566.460145,0
+DB.US,D,20191023,000000,7.3476,7.38452,7.30144,7.37529,3843440.3349928,0
+DB.US,D,20191024,000000,7.39376,7.43067,7.19067,7.29221,6234403.2219798,0
+DB.US,D,20191025,000000,7.28298,7.35683,7.27375,7.35683,3233951.2523259,0
+DB.US,D,20191028,000000,7.40298,7.43067,7.3799,7.43067,5992514.4970132,0
+DB.US,D,20191029,000000,7.43067,7.43529,7.35683,7.36606,4333113.3614974,0
+DB.US,D,20191030,000000,6.92299,6.93222,6.74761,6.79376,20822593.609012,0
+DB.US,D,20191031,000000,6.76606,6.77529,6.63683,6.69223,5682081.2984625,0
+DB.US,D,20191101,000000,6.76606,6.83992,6.76606,6.82145,4231744.5449265,0
+DB.US,D,20191104,000000,7.04298,7.08914,6.99683,7.07068,5702823.0678551,0
+DB.US,D,20191105,000000,7.1076,7.12607,7.02452,7.02452,6156935.215831,0
+DB.US,D,20191106,000000,7.08914,7.12607,7.01528,7.06144,4841960.5537015,0
+DB.US,D,20191107,000000,7.1999,7.23683,7.15374,7.16298,5779454.7298083,0
+DB.US,D,20191108,000000,7.06144,7.09662,7.02452,7.04298,6223103.9085585,0
+DB.US,D,20191111,000000,6.95068,7.04298,6.93222,7.02452,3206411.4779746,0
+DB.US,D,20191112,000000,7.03375,7.08914,7.01068,7.04298,3479485.4413062,0
+DB.US,D,20191113,000000,6.79376,6.82145,6.70145,6.71991,6285167.7979732,0
+DB.US,D,20191114,000000,6.72914,6.74761,6.61377,6.6553,4630147.7193583,0
+DB.US,D,20191115,000000,6.73838,6.76606,6.69223,6.74761,3843871.5072595,0
+DB.US,D,20191118,000000,6.70145,6.78453,6.67376,6.78453,2187263.2413507,0
+DB.US,D,20191119,000000,6.79376,6.82145,6.71087,6.78453,4966633.2562749,0
+DB.US,D,20191120,000000,6.71068,6.75683,6.66453,6.73838,5742871.1713304,0
+DB.US,D,20191121,000000,6.80299,6.83992,6.75683,6.81222,4362459.0759708,0
+DB.US,D,20191122,000000,6.80299,6.85837,6.77529,6.79376,3421299.9355971,0
+DB.US,D,20191125,000000,6.79376,6.82145,6.76136,6.81222,3888765.4236718,0
+DB.US,D,20191126,000000,6.74761,6.75683,6.71068,6.72914,3443884.4789235,0
+DB.US,D,20191127,000000,6.78453,6.80299,6.76606,6.79376,3106157.4258821,0
+DB.US,D,20191129,000000,6.70145,6.70145,6.64607,6.6553,3041365.6677048,0
+DB.US,D,20191202,000000,6.67376,6.69223,6.60915,6.63683,4219598.0538355,0
+DB.US,D,20191203,000000,6.52607,6.5353,6.47069,6.51684,5291297.3063215,0
+DB.US,D,20191204,000000,6.51684,6.66453,6.50761,6.61838,4333642.0350305,0
+DB.US,D,20191205,000000,6.64607,6.67376,6.59068,6.6276,3174853.5681027,0
+DB.US,D,20191206,000000,6.68299,6.70145,6.6276,6.66453,2293987.0441385,0
+DB.US,D,20191209,000000,6.69223,6.74761,6.6553,6.6553,4124888.5737556,0
+DB.US,D,20191210,000000,6.63683,6.66914,6.59992,6.63683,4212153.2904767,0
+DB.US,D,20191211,000000,6.71991,6.74761,6.70145,6.70145,2948648.4635004,0
+DB.US,D,20191212,000000,6.85837,7.01528,6.83992,6.98761,13586625.962119,0
+DB.US,D,20191213,000000,6.98761,7.11684,6.88606,6.90452,6134659.4265146,0
+DB.US,D,20191216,000000,7.09837,7.18144,7.07991,7.09837,4809170.8778315,0
+DB.US,D,20191217,000000,7.14452,7.21837,7.13068,7.20914,4840521.8683492,0
+DB.US,D,20191218,000000,7.1999,7.2276,7.15374,7.15374,2962203.3062165,0
+DB.US,D,20191219,000000,7.21837,7.31067,7.20914,7.28298,3180168.4704656,0
+DB.US,D,20191220,000000,7.19067,7.23683,7.16298,7.17221,3250116.9622849,0
+DB.US,D,20191223,000000,7.10298,7.12607,7.06144,7.07991,3542706.3457481,0
+DB.US,D,20191224,000000,7.05221,7.07529,7.02452,7.03375,1019407.1566534,0
+DB.US,D,20191226,000000,7.02452,7.08914,7.02452,7.07068,2430958.9897868,0
+DB.US,D,20191227,000000,7.15374,7.17221,7.09837,7.09837,2735621.1967177,0
+DB.US,D,20191230,000000,7.14452,7.18144,7.09837,7.12607,3078269.8970142,0
+DB.US,D,20191231,000000,7.1076,7.19067,7.07991,7.18144,2420662.8560615,0
+DB.US,D,20200102,000000,7.48606,7.68913,7.42605,7.68913,12387918.310057,0
+DB.US,D,20200103,000000,7.45836,7.55067,7.43991,7.49529,6223258.8272372,0
+DB.US,D,20200106,000000,7.28298,7.45836,7.27375,7.43991,6030945.1628146,0
+DB.US,D,20200107,000000,7.54144,7.65221,7.51375,7.61528,4913497.2328147,0
+DB.US,D,20200108,000000,7.86452,7.96605,7.80913,7.91067,9085094.3298839,0
+DB.US,D,20200109,000000,7.95682,7.96605,7.89221,7.94758,5314059.5186222,0
+DB.US,D,20200110,000000,7.88298,7.92912,7.85529,7.86452,4045347.0406759,0
+DB.US,D,20200113,000000,7.78144,7.83682,7.74452,7.82759,5244910.5371868,0
+DB.US,D,20200114,000000,7.84605,8.00298,7.84605,7.91989,6133353.9928931,0
+DB.US,D,20200115,000000,7.85529,7.85529,7.75374,7.76298,5699219.8543901,0
+DB.US,D,20200116,000000,7.83682,7.88759,7.81375,7.88298,3346477.4638082,0
+DB.US,D,20200117,000000,7.80913,7.81836,7.76298,7.77221,4754664.4199056,0
+DB.US,D,20200121,000000,7.71683,7.74452,7.63375,7.63375,4207277.1438124,0
+DB.US,D,20200122,000000,7.69836,7.77221,7.6799,7.75374,3513490.6329631,0
+DB.US,D,20200123,000000,7.79989,7.91528,7.73067,7.90144,7036171.3019525,0
+DB.US,D,20200124,000000,8.00298,8.02144,7.85529,7.91067,8911672.0774881,0
+DB.US,D,20200127,000000,7.84605,7.92912,7.81836,7.88298,5883732.3341583,0
+DB.US,D,20200128,000000,7.93835,8.00298,7.88298,8.00298,4118156.6529886,0
+DB.US,D,20200129,000000,8.07681,8.1322,8.01682,8.09528,6165627.9953989,0
+DB.US,D,20200130,000000,8.36296,8.59373,8.32605,8.5845,12888070.555999,0
+DB.US,D,20200131,000000,8.5845,8.62133,8.38605,8.44604,8928702.2986755,0
+DB.US,D,20200203,000000,8.30758,8.39066,8.26143,8.27066,6142937.2840269,0
+DB.US,D,20200204,000000,8.34451,8.35356,8.28913,8.29836,5115514.4399329,0
+DB.US,D,20200205,000000,8.41836,8.41836,8.32143,8.40912,6299568.7350115,0
+DB.US,D,20200206,000000,9.38757,9.64144,9.32296,9.57222,25291128.646023,0
+DB.US,D,20200207,000000,9.59068,9.66452,9.52599,9.60914,6450572.1962336,0
+DB.US,D,20200210,000000,9.44293,9.55368,9.33679,9.50753,8838459.4599413,0
+DB.US,D,20200211,000000,9.6276,9.83526,9.56761,9.69221,8547850.4355323,0
+DB.US,D,20200212,000000,10.0245,10.0614,9.95981,10.0152,5933076.6417052,0
+DB.US,D,20200213,000000,10.1445,10.2737,10.1096,10.1722,9147096.4684966,0
+DB.US,D,20200214,000000,10.2368,10.3014,10.1537,10.1906,6471792.8051787,0
+DB.US,D,20200218,000000,9.90443,9.95981,9.85829,9.88597,6930697.6820688,0
+DB.US,D,20200219,000000,9.77522,9.90443,9.74753,9.84906,8264054.5829454,0
+DB.US,D,20200220,000000,9.87675,9.98293,9.76599,9.84906,6811899.972466,0
+DB.US,D,20200221,000000,9.76599,9.76599,9.37834,9.45216,12045889.284476,0
+DB.US,D,20200224,000000,8.93528,9.01834,8.85219,8.89835,11585140.550305,0
+DB.US,D,20200225,000000,8.89835,8.91911,8.57527,8.6122,17477712.999277,0
+DB.US,D,20200226,000000,8.84296,8.98142,8.71373,8.72296,9420119.5145002,0
+DB.US,D,20200227,000000,8.42758,8.54758,8.19682,8.28913,13160979.850524,0
+DB.US,D,20200228,000000,7.99374,8.12297,7.81836,8.04913,10382553.431189,0
+DB.US,D,20200302,000000,7.80913,7.93835,7.65,7.92912,13286861.568801,0
+DB.US,D,20200303,000000,7.91989,7.98451,7.44913,7.51375,17166241.953913,0
+DB.US,D,20200304,000000,7.52298,7.61528,7.3476,7.56913,11490175.400237,0
+DB.US,D,20200305,000000,7.2276,7.33735,7.1076,7.15374,12111810.973995,0
+DB.US,D,20200306,000000,7.01528,7.18144,6.92299,7.00606,11884596.189612,0
+DB.US,D,20200309,000000,6.09223,6.39693,6.08413,6.11069,14939760.453199,0
+DB.US,D,20200310,000000,6.6553,6.71991,6.13838,6.42453,12096738.361567,0
+DB.US,D,20200311,000000,6.25837,6.35069,5.90762,6.00915,19816982.881546,0
+DB.US,D,20200312,000000,5.6307,5.6307,4.98455,5.10455,17804557.827647,0
+DB.US,D,20200313,000000,5.67685,5.69531,5.12311,5.51069,11494175.118851,0
+DB.US,D,20200316,000000,4.64302,5.23839,4.60609,5.0584,13564908.096716,0
+DB.US,D,20200317,000000,5.06763,5.39993,4.96609,5.34454,12870826.915372,0
+DB.US,D,20200318,000000,5.13224,5.28916,4.90147,5.13224,16969124.727103,0
+DB.US,D,20200319,000000,5.32609,5.58435,5.18763,5.40916,14520235.254436,0
+DB.US,D,20200320,000000,5.52916,5.65838,5.22454,5.31686,14050971.409671,0
+DB.US,D,20200323,000000,5.53839,5.61684,5.3907,5.3907,12045685.615164,0
+DB.US,D,20200324,000000,5.963,6.22644,5.81531,6.07377,10658903.43707,0
+DB.US,D,20200325,000000,6.24914,6.56761,6.02761,6.35069,11319976.106367,0
+DB.US,D,20200326,000000,6.34146,6.51684,6.2676,6.45222,8882957.9545512,0
+DB.US,D,20200327,000000,5.99992,6.11069,5.91685,5.97223,6679065.3305526,0
+DB.US,D,20200330,000000,5.85224,6.01838,5.73223,6.00915,6432616.7963635,0
+DB.US,D,20200331,000000,5.87069,6.08762,5.843,5.92608,5540228.8727601,0
+DB.US,D,20200401,000000,5.6307,5.73223,5.49224,5.50146,6192655.3464281,0
+DB.US,D,20200402,000000,5.55685,5.83377,5.46455,5.55685,7084436.5954854,0
+DB.US,D,20200403,000000,5.46455,5.51069,5.34454,5.44609,4977215.3937149,0
+DB.US,D,20200406,000000,5.85224,5.90762,5.73223,5.88915,6229592.0761597,0
+DB.US,D,20200407,000000,6.2953,6.31376,6.05069,6.12914,8423646.8223847,0
+DB.US,D,20200408,000000,6.083,6.11069,5.94454,6.03685,4988865.711695,0
+DB.US,D,20200409,000000,6.22146,6.25376,6.03732,6.1753,7937538.0088384,0
+DB.US,D,20200413,000000,6.14761,6.15684,5.94454,6.01838,4172761.6955282,0
+DB.US,D,20200414,000000,6.30453,6.44299,6.21223,6.323,6558636.0997597,0
+DB.US,D,20200415,000000,5.82454,5.88907,5.66993,5.75069,8021186.5119258,0
+DB.US,D,20200416,000000,5.75993,5.77839,5.63993,5.74146,2555839.6950618,0
+DB.US,D,20200417,000000,5.99992,6.05531,5.88915,6.03685,4698797.2776405,0
+DB.US,D,20200420,000000,5.77839,5.97223,5.75069,5.843,5477491.1412603,0
+DB.US,D,20200421,000000,5.6307,5.77839,5.56608,5.61223,7357294.9726837,0
+DB.US,D,20200422,000000,5.67685,5.6907,5.59378,5.62147,4720547.643466,0
+DB.US,D,20200423,000000,5.6307,5.91685,5.61223,5.70454,6116739.7771088,0
+DB.US,D,20200424,000000,5.61223,5.6307,5.38563,5.49224,6976566.6111444,0
+DB.US,D,20200427,000000,5.97223,6.20761,5.9354,6.1753,9849341.7558744,0
+DB.US,D,20200428,000000,6.40606,6.43376,6.24453,6.323,8315818.0052451,0
+DB.US,D,20200429,000000,6.90452,7.16298,6.83992,7.07991,13959507.638413,0
+DB.US,D,20200430,000000,6.75683,6.93683,6.61838,6.83992,6709583.2269168,0
+DB.US,D,20200501,000000,6.73838,6.73838,6.55376,6.59992,6106350.4755067,0
+DB.US,D,20200504,000000,6.49838,6.6276,6.45685,6.50761,7874310.6043121,0
+DB.US,D,20200505,000000,6.54453,6.59068,6.41069,6.43376,5102112.3492009,0
+DB.US,D,20200506,000000,6.49838,6.51371,6.2676,6.27684,5712795.2807068,0
+DB.US,D,20200507,000000,6.43376,6.57222,6.42915,6.45222,5662908.2161106,0
+DB.US,D,20200508,000000,6.57222,6.59992,6.50761,6.58145,2989057.3216611,0
+DB.US,D,20200511,000000,6.39684,6.43376,6.30453,6.39684,4690717.6727031,0
+DB.US,D,20200512,000000,6.47992,6.57222,6.36915,6.37838,6057834.9287236,0
+DB.US,D,20200513,000000,6.28607,6.2953,6.02761,6.09223,5505763.2584565,0
+DB.US,D,20200514,000000,5.87992,6.16607,5.76916,6.14761,5717021.418929,0
+DB.US,D,20200515,000000,5.97223,5.99992,5.903,5.94454,6478241.9722733,0
+DB.US,D,20200518,000000,6.40606,6.61838,6.35069,6.58145,9204467.2969581,0
+DB.US,D,20200519,000000,6.59992,6.66453,6.49838,6.51684,8182774.2772827,0
+DB.US,D,20200520,000000,6.78453,6.98761,6.77529,6.93222,6990844.0465788,0
+DB.US,D,20200521,000000,6.84914,6.92299,6.76606,6.79376,3068507.8535589,0
+DB.US,D,20200522,000000,6.83069,6.84914,6.71991,6.75683,3439520.7555811,0
+DB.US,D,20200526,000000,7.3476,7.64298,7.34299,7.57837,10814468.87421,0
+DB.US,D,20200527,000000,7.92912,8.01221,7.75836,8.01221,9843806.9339886,0
+DB.US,D,20200528,000000,8.04913,8.10267,7.83682,7.85529,9388924.5260086,0
+DB.US,D,20200529,000000,7.80913,7.87375,7.68913,7.75374,5666532.0131762,0
+DB.US,D,20200601,000000,7.81836,8.04913,7.79066,8.02144,4611149.0559384,0
+DB.US,D,20200602,000000,8.2245,8.31681,8.1599,8.21527,6760517.8884525,0
+DB.US,D,20200603,000000,8.2799,8.54758,8.2522,8.51066,7674433.0083163,0
+DB.US,D,20200604,000000,8.63989,8.87988,8.57066,8.75989,9388981.943421,0
+DB.US,D,20200605,000000,9.11064,9.14296,8.92604,8.9445,9695176.0035807,0
+DB.US,D,20200608,000000,9.53522,9.59991,9.24911,9.41526,11109516.372931,0
+DB.US,D,20200609,000000,9.05527,9.14757,8.90019,9.0645,8114559.1413095,0
+DB.US,D,20200610,000000,9.35065,9.36911,9.00911,9.02758,8491794.7908189,0
+DB.US,D,20200611,000000,8.63989,8.76912,8.26143,8.30758,10300800.786058,0
+DB.US,D,20200612,000000,8.75066,8.80604,8.48758,8.66758,7664344.8772924,0
+DB.US,D,20200615,000000,8.39066,8.80604,8.36296,8.74143,4872565.117858,0
+DB.US,D,20200616,000000,8.99065,9.0045,8.60297,8.81526,4964233.6417756,0
+DB.US,D,20200617,000000,8.83373,8.86604,8.61681,8.62143,5689089.4728175,0
+DB.US,D,20200618,000000,8.38143,8.59373,8.34451,8.52912,5818970.9097082,0
+DB.US,D,20200619,000000,8.72296,8.74143,8.44604,8.51066,4028827.0761158,0
+DB.US,D,20200622,000000,8.5845,8.73219,8.53374,8.63066,6226409.2014874,0
+DB.US,D,20200623,000000,9.00911,9.04604,8.80143,8.81526,4729517.7599693,0
+DB.US,D,20200624,000000,8.64913,8.67681,8.38143,8.41836,4253455.9102456,0
+DB.US,D,20200625,000000,8.57527,8.84296,8.56604,8.83373,5306684.0894973,0
+DB.US,D,20200626,000000,8.63066,8.63527,8.29836,8.30758,7076296.3230935,0
+DB.US,D,20200629,000000,8.72296,8.82449,8.62143,8.73219,4511049.9225247,0
+DB.US,D,20200630,000000,8.63989,8.82449,8.63066,8.78759,3863701.0981381,0
+DB.US,D,20200701,000000,8.75066,8.84296,8.58911,8.60297,5037231.7565365,0
+DB.US,D,20200702,000000,8.96295,9.05527,8.77835,8.79682,5221188.4790864,0
+DB.US,D,20200706,000000,9.24911,9.29526,9.12284,9.1845,5690356.9892799,0
+DB.US,D,20200707,000000,9.17527,9.21403,9.0645,9.0645,3165510.7800926,0
+DB.US,D,20200708,000000,9.07373,9.23065,9.07373,9.23065,3672930.1204184,0
+DB.US,D,20200709,000000,9.19373,9.2168,8.93066,8.97218,5115119.0181306,0
+DB.US,D,20200710,000000,9.00911,9.32296,9.00911,9.32296,5079994.7286055,0
+DB.US,D,20200713,000000,9.1568,9.1845,8.95373,8.98142,5864048.9951791,0
+DB.US,D,20200714,000000,9.11988,9.26757,9.09219,9.24911,5911776.9483997,0
+DB.US,D,20200715,000000,9.45216,9.47061,9.31835,9.40603,4943858.0438053,0
+DB.US,D,20200716,000000,9.24911,9.35526,9.18911,9.26757,4289775.131957,0
+DB.US,D,20200717,000000,9.17527,9.24911,9.15219,9.20295,3426794.673629,0
+DB.US,D,20200720,000000,9.24911,9.39681,9.23693,9.39681,2795687.3935197,0
+DB.US,D,20200721,000000,9.05527,9.0968,8.9577,8.99065,5168504.2114937,0
+DB.US,D,20200722,000000,9.11988,9.16235,9.02758,9.07373,3752673.1561152,0
+DB.US,D,20200723,000000,8.89835,8.95373,8.81526,8.87988,3330271.6699952,0
+DB.US,D,20200724,000000,8.93528,8.99527,8.85219,8.87065,2863363.0224859,0
+DB.US,D,20200727,000000,8.79682,8.83373,8.75066,8.81526,2048383.5209243,0
+DB.US,D,20200728,000000,8.67681,8.74143,8.60758,8.72296,3561697.4257362,0
+DB.US,D,20200729,000000,8.28913,8.53835,8.2522,8.51066,12354937.965044,0
+DB.US,D,20200730,000000,8.01221,8.33528,7.94758,8.30758,8008830.9347858,0
+DB.US,D,20200731,000000,8.43681,8.4922,8.21527,8.23374,3750980.9674706,0
+DB.US,D,20200803,000000,8.36296,8.52912,8.31996,8.51066,2758954.3331001,0
+DB.US,D,20200804,000000,8.45527,8.53835,8.43496,8.53835,2705417.4711005,0
+DB.US,D,20200805,000000,8.62143,8.68604,8.6122,8.62143,4067712.7478267,0
+DB.US,D,20200806,000000,8.46451,8.53835,8.42298,8.51066,1850930.4564181,0
+DB.US,D,20200807,000000,8.32605,8.51989,8.30758,8.51066,2717752.4646399,0
+DB.US,D,20200810,000000,8.63066,8.7045,8.62143,8.69527,2237450.3931778,0
+DB.US,D,20200811,000000,8.89835,8.98706,8.81526,8.82449,3800866.9487194,0
+DB.US,D,20200812,000000,9.10142,9.11064,8.89835,8.96295,3428333.0269423,0
+DB.US,D,20200813,000000,8.81526,8.93528,8.79682,8.81526,2706081.5630591,0
+DB.US,D,20200814,000000,8.65835,8.84758,8.6445,8.78759,2281172.1276992,0
+DB.US,D,20200817,000000,8.82449,8.84296,8.7045,8.73219,2026005.8969519,0
+DB.US,D,20200818,000000,8.76912,8.78759,8.65835,8.67681,1843451.0259424,0
+DB.US,D,20200819,000000,8.78759,8.92604,8.78759,8.80604,2341844.9990474,0
+DB.US,D,20200820,000000,8.62143,8.66537,8.59373,8.62143,2526181.9765362,0
+DB.US,D,20200821,000000,8.39066,8.51066,8.3722,8.47374,2855036.4143406,0
+DB.US,D,20200824,000000,8.63989,8.86142,8.57988,8.85219,4505242.097093,0
+DB.US,D,20200825,000000,9.02758,9.07557,8.85219,8.89835,2532973.4814104,0
+DB.US,D,20200826,000000,9.05527,9.09948,8.99065,9.05527,3233522.246754,0
+DB.US,D,20200827,000000,9.02758,9.0645,8.96295,8.98142,2587719.3591126,0
+DB.US,D,20200828,000000,9.14757,9.16604,8.99527,9.12911,5308839.9508308,0
+DB.US,D,20200831,000000,9.03681,9.04604,8.78759,8.79682,4200521.3894025,0
+DB.US,D,20200901,000000,8.74143,8.85229,8.6888,8.78759,3623469.8946992,0
+DB.US,D,20200902,000000,8.63066,8.73219,8.57527,8.72296,2995676.5742981,0
+DB.US,D,20200903,000000,8.77835,8.84296,8.52191,8.57527,3848930.7396351,0
+DB.US,D,20200904,000000,8.91681,9.03681,8.7645,8.98142,5143066.1311057,0
+DB.US,D,20200908,000000,8.66758,8.73219,8.55681,8.68604,9129648.0752114,0
+DB.US,D,20200909,000000,8.68604,8.76912,8.64913,8.69527,3339815.9606224,0
+DB.US,D,20200910,000000,8.88912,8.93528,8.63066,8.63066,3141263.2985014,0
+DB.US,D,20200911,000000,8.56604,8.60758,8.47374,8.54758,3425262.8204,0
+DB.US,D,20200914,000000,8.62143,8.68604,8.57527,8.62143,2184776.9590591,0
+DB.US,D,20200915,000000,8.55681,8.55681,8.39989,8.39989,2242236.6220076,0
+DB.US,D,20200916,000000,8.40912,8.6122,8.36296,8.57527,3334874.8131138,0
+DB.US,D,20200917,000000,8.41836,8.54297,8.39989,8.52912,2486911.7164968,0
+DB.US,D,20200918,000000,8.41836,8.48297,8.34441,8.39066,3346477.4638082,0
+DB.US,D,20200921,000000,7.72606,7.79989,7.5599,7.69836,13856955.806477,0
+DB.US,D,20200922,000000,7.6799,7.74452,7.47221,7.51375,5071213.1145505,0
+DB.US,D,20200923,000000,7.60605,7.67981,7.38452,7.43067,5652289.2448588,0
+DB.US,D,20200924,000000,7.45836,7.5876,7.39384,7.48606,4162454.7283288,0
+DB.US,D,20200925,000000,7.29221,7.39376,7.23683,7.38452,6035351.1367057,0
+DB.US,D,20200928,000000,7.65221,7.85066,7.62452,7.78144,4722963.5081765,0
+DB.US,D,20200929,000000,7.70759,7.74645,7.59221,7.63375,4370240.7603721,0
+DB.US,D,20200930,000000,7.75374,7.91067,7.71683,7.75374,4892713.2128733,0
+DB.US,D,20201001,000000,7.69836,7.77221,7.63837,7.71683,4647557.1121369,0
+DB.US,D,20201002,000000,7.66143,7.89221,7.65221,7.84605,3685078.7782044,0
+DB.US,D,20201005,000000,7.90144,8.0399,7.89064,8.03067,5828910.6221379,0
+DB.US,D,20201006,000000,8.3722,8.48758,8.30296,8.31681,8457915.2674607,0
+DB.US,D,20201007,000000,8.47374,8.55681,8.44142,8.51989,4554323.1512209,0
+DB.US,D,20201008,000000,8.64913,8.67681,8.57527,8.63989,5042956.164218,0
+DB.US,D,20201009,000000,8.66758,8.66758,8.51066,8.56604,2433681.4418125,0
+DB.US,D,20201012,000000,8.52912,8.63066,8.50891,8.62143,2698799.3018109,0
+DB.US,D,20201013,000000,8.56604,8.57527,8.3722,8.40912,2920901.7697951,0
+DB.US,D,20201014,000000,8.39989,8.43681,8.36296,8.36296,2472840.1170693,0
+DB.US,D,20201015,000000,8.16913,8.33528,8.15067,8.32605,2543421.2837724,0
+DB.US,D,20201016,000000,8.39989,8.57527,8.3722,8.53835,3701092.8195268,0
+DB.US,D,20201019,000000,8.6122,8.75989,8.54758,8.56604,3147371.2111638,0
+DB.US,D,20201020,000000,8.86142,9.02758,8.84758,8.86142,3917878.2184533,0
+DB.US,D,20201021,000000,8.81526,8.86604,8.66297,8.68604,4248676.1815001,0
+DB.US,D,20201022,000000,8.5845,8.75066,8.57066,8.72296,3434245.9370721,0
+DB.US,D,20201023,000000,8.99065,8.99065,8.81526,8.90758,4437908.8059065,0
+DB.US,D,20201026,000000,8.90758,8.91681,8.72296,8.80604,4779228.2389387,0
+DB.US,D,20201027,000000,8.77835,8.79607,8.52912,8.53835,3688720.9921758,0
+DB.US,D,20201028,000000,8.5845,8.60297,8.35373,8.53835,9208378.1810857,0
+DB.US,D,20201029,000000,8.47374,8.69065,8.38365,8.52912,5102944.3600069,0
+DB.US,D,20201030,000000,8.52912,8.56604,8.42298,8.53835,4779010.4861105,0
+DB.US,D,20201102,000000,8.76912,8.93528,8.75066,8.89835,5057531.5201883,0
+DB.US,D,20201103,000000,9.11064,9.23065,9.10142,9.19373,10464556.32957,0
+DB.US,D,20201104,000000,9.2768,9.3045,9.12911,9.1568,5083554.6081743,0
+DB.US,D,20201105,000000,9.17527,9.35988,9.17527,9.2768,4857634.4239392,0
+DB.US,D,20201106,000000,9.42447,9.44293,9.33218,9.36911,3032972.9753678,0
+DB.US,D,20201109,000000,10.0152,10.0522,9.60914,9.80291,11805435.994819,0
+DB.US,D,20201110,000000,9.8952,9.96904,9.76599,9.8952,11702994.664318,0
+DB.US,D,20201111,000000,9.72907,9.76599,9.64144,9.67375,5206188.4509338,0
+DB.US,D,20201112,000000,9.563,9.74297,9.54445,9.60914,3099183.9186441,0
+DB.US,D,20201113,000000,9.79368,9.92289,9.78445,9.90443,4219582.8869719,0
+DB.US,D,20201116,000000,10.0337,10.043,9.8952,9.95981,4345142.8510689,0
+DB.US,D,20201117,000000,9.97827,10.0152,9.92289,9.9875,9721011.6724658,0
+DB.US,D,20201118,000000,10.0522,10.0707,9.88597,9.8952,6957498.6134907,0
+DB.US,D,20201119,000000,9.79368,9.93212,9.74753,9.92289,2746967.0940774,0
+DB.US,D,20201120,000000,9.84906,9.91366,9.78911,9.86752,3169806.2525485,0
+DB.US,D,20201123,000000,10.1353,10.2368,10.103,10.1906,5925199.6227324,0
+DB.US,D,20201124,000000,10.2922,10.6199,10.2922,10.5784,4402139.9246761,0
+DB.US,D,20201125,000000,10.4675,10.5322,10.3568,10.4953,2614085.8682256,0
+DB.US,D,20201127,000000,10.4768,10.5415,10.4352,10.486,1309615.3425231,0
+DB.US,D,20201130,000000,10.5507,10.5599,10.2552,10.2645,3458714.4215337,0
+DB.US,D,20201201,000000,10.4398,10.6153,10.4259,10.5691,5429427.3503445,0
+DB.US,D,20201202,000000,10.5415,10.7076,10.5045,10.6891,2729486.2003701,0
+DB.US,D,20201203,000000,10.8737,10.9799,10.8371,10.8645,4011974.5239027,0
+DB.US,D,20201204,000000,11.0029,11.0398,10.8183,10.8645,3489348.2360702,0
+DB.US,D,20201207,000000,10.7814,10.7907,10.6338,10.6891,2304627.6823383,0
+DB.US,D,20201208,000000,10.5968,10.6338,10.523,10.5599,1810291.9286078,0
+DB.US,D,20201209,000000,10.4768,10.5507,10.3014,10.366,2979517.3644235,0
+DB.US,D,20201210,000000,10.1537,10.246,10.1168,10.1537,3838950.9433515,0
+DB.US,D,20201211,000000,9.95981,9.97827,9.79368,9.80291,3022520.8396163,0
+DB.US,D,20201214,000000,9.95981,10.0198,9.78445,9.79368,3681045.47582,0
+DB.US,D,20201215,000000,9.96904,10.0707,9.8952,10.0152,2877817.0435471,0
+DB.US,D,20201216,000000,10.2183,10.2368,10.0245,10.1076,2558582.7306881,0
+DB.US,D,20201217,000000,10.2737,10.3106,10.246,10.2737,2869890.1905937,0
+DB.US,D,20201218,000000,10.246,10.2645,10.1492,10.2183,2808076.5544292,0
+DB.US,D,20201221,000000,9.71984,9.85829,9.67375,9.8306,3992037.6816311,0
+DB.US,D,20201222,000000,9.8952,9.91366,9.79368,9.80291,2402058.5310965,0
+DB.US,D,20201223,000000,9.92289,10.1168,9.91366,10.0891,2152661.1252742,0
+DB.US,D,20201224,000000,10.1168,10.126,9.96904,10.0152,757990.01138631,0
+DB.US,D,20201228,000000,10.3383,10.4121,10.3106,10.3291,3119115.3441786,0
+DB.US,D,20201229,000000,10.2645,10.3106,10.0586,10.0983,2355863.5144522,0
+DB.US,D,20201230,000000,10.1076,10.1537,10.0245,10.0522,1045932.9178347,0
+DB.US,D,20201231,000000,10.0152,10.0753,9.97827,10.0614,1348132.6761168,0
+DB.US,D,20210104,000000,10.0522,10.126,9.85829,9.91366,2559980.2488391,0
+DB.US,D,20210105,000000,10.006,10.1445,9.97827,10.0983,2448526.5512864,0
+DB.US,D,20210106,000000,10.4675,10.726,10.4491,10.643,4423880.5403751,0
+DB.US,D,20210107,000000,10.6707,10.8553,10.6568,10.7814,3047116.0757241,0
+DB.US,D,20210108,000000,10.9106,10.9136,10.6338,10.763,2932392.8357068,0
+DB.US,D,20210111,000000,10.5691,10.763,10.5415,10.7537,2366399.067954,0
+DB.US,D,20210112,000000,10.9106,10.9383,10.8276,10.9014,2775265.2116112,0
+DB.US,D,20210113,000000,10.7353,10.8276,10.6815,10.8183,1788058.3898402,0
+DB.US,D,20210114,000000,11.0768,11.2152,11.0635,11.1967,3809607.395573,0
+DB.US,D,20210115,000000,10.8645,10.9152,10.6799,10.726,2984309.0099904,0
+DB.US,D,20210119,000000,10.6061,10.6245,10.366,10.3845,3775012.8629284,0
+DB.US,D,20210120,000000,10.366,10.3916,10.2183,10.2552,2058774.9892212,0
+DB.US,D,20210121,000000,10.3845,10.3937,10.2276,10.3199,1937793.2512524,0
+DB.US,D,20210122,000000,10.043,10.1168,9.98915,10.0522,2064519.9805035,0
+DB.US,D,20210125,000000,9.75676,9.78445,9.4337,9.69221,6213658.202545,0
+DB.US,D,20210126,000000,9.88597,9.91366,9.80291,9.84906,2479509.2036869,0
+DB.US,D,20210127,000000,9.55368,9.59991,9.32296,9.4983,3442194.4569736,0
+DB.US,D,20210128,000000,9.59991,9.76599,9.59991,9.68298,2144887.0243048,0
+DB.US,D,20210129,000000,9.52599,9.54445,9.30191,9.34141,3081373.6873261,0
+DB.US,D,20210201,000000,9.48907,9.57222,9.43832,9.57222,2518667.8789436,0
+DB.US,D,20210202,000000,9.57222,9.66452,9.55368,9.64606,3194404.7386986,0
+DB.US,D,20210203,000000,9.60914,9.75676,9.58145,9.72907,3409725.4519351,0
+DB.US,D,20210204,000000,9.58145,9.71984,9.563,9.60914,3959257.7558878,0
+DB.US,D,20210205,000000,9.6276,9.63683,9.48907,9.52599,2568432.5252833,0
+DB.US,D,20210208,000000,9.65529,9.8168,9.65529,9.74753,2454314.8764647,0
+DB.US,D,20210209,000000,9.69221,9.70143,9.60914,9.66452,1451844.773122,0
+DB.US,D,20210210,000000,9.85829,9.8954,9.73374,9.77522,3059321.0675749,0
+DB.US,D,20210211,000000,9.8952,9.94135,9.79378,9.85829,1843353.5246761,0
+DB.US,D,20210212,000000,9.92289,10.0784,9.90793,10.0522,3276980.7278563,0
+DB.US,D,20210216,000000,10.2829,10.5091,10.2292,10.4768,4696683.6668557,0
+DB.US,D,20210217,000000,10.5507,10.5599,10.3152,10.4029,2295426.812838,0
+DB.US,D,20210218,000000,10.4398,10.4491,10.2183,10.3106,2825194.5267563,0
+DB.US,D,20210219,000000,10.5415,10.763,10.5322,10.7353,3800456.3600534,0
+DB.US,D,20210222,000000,10.8368,11.1321,10.8247,11.0675,4928050.921837,0
+DB.US,D,20210223,000000,11.1414,11.1783,10.8645,11.1045,5110758.5448305,0
+DB.US,D,20210224,000000,11.1691,11.4922,11.1598,11.483,4937248.541295,0
+DB.US,D,20210225,000000,12.0368,12.1753,11.7367,11.7691,9568339.8562419,0
+DB.US,D,20210226,000000,11.6306,11.6399,11.3167,11.326,5574552.5685538,0
+DB.US,D,20210301,000000,11.6122,11.709,11.5589,11.6583,4098412.6465548,0
+DB.US,D,20210302,000000,11.6675,11.7414,11.626,11.6583,3010595.3513955,0
+DB.US,D,20210303,000000,11.7414,12.0091,11.709,11.8429,4983157.5542246,0
+DB.US,D,20210304,000000,11.483,11.5936,11.2429,11.3906,5872503.4383182,0
+DB.US,D,20210305,000000,11.8337,11.8967,11.5937,11.7322,5695423.8050874,0
+DB.US,D,20210308,000000,12.1568,12.3413,12.0276,12.1383,8900542.8496092,0
+DB.US,D,20210309,000000,11.6768,11.8521,11.5937,11.7137,6564841.5136886,0
+DB.US,D,20210310,000000,11.7137,11.8521,11.6352,11.8337,4356459.4980488,0
+DB.US,D,20210311,000000,11.5476,11.6629,11.409,11.5753,4246897.3250632,0
+DB.US,D,20210312,000000,11.7137,11.8429,11.6952,11.7414,3316018.0682038,0
+DB.US,D,20210315,000000,11.6122,11.626,11.3813,11.5383,3495213.4789141,0
+DB.US,D,20210316,000000,11.5291,11.5383,11.3536,11.4276,3087775.187135,0
+DB.US,D,20210317,000000,11.5476,11.6583,11.4808,11.6306,4243702.5335694,0
+DB.US,D,20210318,000000,11.9353,12.1798,11.8937,11.9445,5965293.2267986,0
+DB.US,D,20210319,000000,11.6675,11.7598,11.4784,11.686,3867788.5678925,0
+DB.US,D,20210322,000000,11.6214,11.6721,11.5061,11.6399,3091168.2312035,0
+DB.US,D,20210323,000000,11.5014,11.5291,11.3261,11.3444,3510081.3386836,0
+DB.US,D,20210324,000000,11.4922,11.6214,11.446,11.446,3552676.391905,0
+DB.US,D,20210325,000000,11.3352,11.4368,11.1321,11.3906,10800322.523811,0
+DB.US,D,20210326,000000,11.4737,11.5753,11.289,11.3998,3378957.3023206,0
+DB.US,D,20210329,000000,11.0583,11.1276,10.9752,11.0306,7830813.1227032,0
+DB.US,D,20210330,000000,11.1229,11.206,11.0952,11.1783,9926572.5089419,0
+DB.US,D,20210331,000000,11.1414,11.3306,11.0306,11.0768,6732564.275393,0
+DB.US,D,20210401,000000,11.1321,11.2291,11.0814,11.1875,2782729.4752232,0
+DB.US,D,20210405,000000,11.2614,11.3075,11.1967,11.2706,2192860.897386,0
+DB.US,D,20210406,000000,11.3444,11.3999,11.2706,11.3167,2628598.3900465,0
+DB.US,D,20210407,000000,11.3906,11.5199,11.3813,11.5106,3243439.2088881,0
+DB.US,D,20210408,000000,11.3352,11.4276,11.2254,11.409,2566673.1690996,0
+DB.US,D,20210409,000000,11.3352,11.3865,11.2937,11.3721,1884507.7258506,0
+DB.US,D,20210412,000000,11.3721,11.446,11.3721,11.446,2608375.5440603,0
+DB.US,D,20210413,000000,11.3444,11.3768,11.2614,11.3352,3002314.2438411,0
+DB.US,D,20210414,000000,11.3906,11.5568,11.3675,11.4183,2410601.8087226,0
+DB.US,D,20210415,000000,11.4183,11.4183,11.2614,11.3444,2392437.3228036,0
+DB.US,D,20210416,000000,11.5383,11.5845,11.4729,11.5845,1725029.2378887,0
+DB.US,D,20210419,000000,11.5753,11.6768,11.5291,11.5568,3082486.2851098,0
+DB.US,D,20210420,000000,11.3721,11.3721,11.0306,11.0491,3462891.8091227,0
+DB.US,D,20210421,000000,10.7907,11.0491,10.763,11.0491,2678594.8727305,0
+DB.US,D,20210422,000000,10.8829,10.9106,10.7814,10.7907,2202274.1029774,0
+DB.US,D,20210423,000000,10.8183,11.0122,10.7999,10.966,2544185.043692,0
+DB.US,D,20210426,000000,11.1321,11.2429,11.1321,11.206,2157684.6071855,0
+DB.US,D,20210427,000000,11.2521,11.409,11.2003,11.3998,3089968.9656276,0
+DB.US,D,20210428,000000,12.526,12.6921,12.4152,12.6644,12188149.048802,0
+DB.US,D,20210429,000000,12.8029,13.1075,12.7936,13.1075,8497676.2838739,0
+DB.US,D,20210430,000000,13.0152,13.0798,12.8768,12.9229,3437151.474809,0
+DB.US,D,20210503,000000,12.7198,12.78,12.6229,12.6829,3705099.038226,0
+DB.US,D,20210504,000000,12.3413,12.4845,12.1521,12.3691,6709933.1481282,0
+DB.US,D,20210505,000000,12.5167,12.586,12.5167,12.5444,2002979.3478848,0
+DB.US,D,20210506,000000,12.6552,12.8121,12.5306,12.8029,4121103.3579268,0
+DB.US,D,20210507,000000,12.7013,13.0614,12.6736,13.0522,5162290.1307856,0
+DB.US,D,20210510,000000,12.8676,13.0245,12.7659,12.7752,6024155.8246352,0
+DB.US,D,20210511,000000,12.6183,12.7935,12.5167,12.7383,5698544.9289576,0
+DB.US,D,20210512,000000,12.8676,13.0475,12.7198,12.7659,5944982.6296727,0
+DB.US,D,20210513,000000,12.7752,13.0337,12.7659,13.006,3324021.8388228,0
+DB.US,D,20210514,000000,13.1814,13.3199,13.1814,13.2922,3857126.2627446,0
+DB.US,D,20210517,000000,13.0798,13.2321,13.0245,13.2183,4392593.4673541,0
+DB.US,D,20210518,000000,13.2644,13.3107,13.1906,13.1906,4249255.7723611,0
+DB.US,D,20210519,000000,13.0891,13.2228,12.9173,13.1721,3913865.4996698,0
+DB.US,D,20210520,000000,13.246,13.3014,13.1117,13.2644,4055820.8433756,0
+DB.US,D,20210521,000000,13.4676,13.6151,13.4399,13.5967,4089865.0355391,0
+DB.US,D,20210524,000000,13.569,14.049,13.569,13.8737,7022240.5376875,0
+DB.US,D,20210525,000000,14.0121,14.1598,13.6798,13.6798,8055552.4582682,0
+DB.US,D,20210526,000000,13.569,13.7906,13.5229,13.7351,3840740.6332626,0
+DB.US,D,20210527,000000,13.7998,13.8921,13.7259,13.8737,3335099.0660264,0
+DB.US,D,20210528,000000,13.7444,13.9844,13.6982,13.929,3693826.8084898,0
+DB.US,D,20210601,000000,14.0029,14.0998,13.966,13.9937,2921053.4384316,0
+DB.US,D,20210602,000000,14.0213,14.0489,13.9316,14.0121,2917696.1448273,0
+DB.US,D,20210603,000000,13.9844,14.0814,13.9752,14.0213,2628290.7193838,0
+DB.US,D,20210604,000000,13.9567,13.9844,13.846,13.9567,2687655.9904157,0
+DB.US,D,20210607,000000,13.8552,14.0029,13.8183,13.9198,2666298.8796978,0
+DB.US,D,20210608,000000,13.7259,13.8644,13.6336,13.7721,2958198.1708647,0
+DB.US,D,20210609,000000,13.5967,13.6151,13.4122,13.4768,3852585.9537755,0
+DB.US,D,20210610,000000,13.5136,13.5605,13.2183,13.2183,3615135.703122,0
+DB.US,D,20210611,000000,13.1168,13.1675,13.0152,13.0798,4366982.0513816,0
+DB.US,D,20210614,000000,13.0614,13.114,12.886,12.9137,3040779.5767594,0
+DB.US,D,20210615,000000,12.8953,13.0798,12.886,13.0522,3134380.7924452,0
+DB.US,D,20210616,000000,12.7475,12.8029,12.5629,12.6921,5286960.6666642,0
+DB.US,D,20210617,000000,12.8399,12.8676,12.3044,12.3691,6286960.7379264,0
+DB.US,D,20210618,000000,12.0922,12.1614,11.9353,11.9445,6811813.3046738,0
+DB.US,D,20210621,000000,12.046,12.1845,12.0368,12.166,3625397.1697305,0
+DB.US,D,20210622,000000,11.9538,12.0553,11.9168,11.9999,3297951.083551,0
+DB.US,D,20210623,000000,11.9999,12.0709,11.9353,11.963,2489819.4209286,0
+DB.US,D,20210624,000000,12.0553,12.226,12.0026,12.2122,2644858.3512297,0
+DB.US,D,20210625,000000,12.1937,12.3044,12.1383,12.2859,4495800.7244692,0
+DB.US,D,20210628,000000,12.1753,12.1937,11.9722,12.083,4536218.2494091,0
+DB.US,D,20210629,000000,12.2306,12.2767,12.083,12.1014,3025452.3776908,0
+DB.US,D,20210630,000000,11.963,12.1075,11.9445,12.0737,2868182.8350854,0
+DB.US,D,20210701,000000,12.1383,12.1937,12.0875,12.1383,2840292.0561752,0
+DB.US,D,20210702,000000,12.083,12.0922,11.9261,11.9999,1953655.6239385,0
+DB.US,D,20210706,000000,11.8798,11.8798,11.5568,11.5937,4487561.8674635,0
+DB.US,D,20210707,000000,11.4368,11.5338,11.3076,11.3998,3849029.3242489,0
+DB.US,D,20210708,000000,11.1598,11.2291,11.0537,11.086,5495571.1260818,0
+DB.US,D,20210709,000000,11.409,11.6029,11.3214,11.5845,3639048.4303655,0
+DB.US,D,20210712,000000,11.4553,11.6721,11.3538,11.5937,3424763.3972469,0
+DB.US,D,20210713,000000,11.4183,11.4507,11.2706,11.3721,2859121.7174002,0
+DB.US,D,20210714,000000,11.4922,11.5475,11.2983,11.3906,3165314.6942125,0
+DB.US,D,20210715,000000,11.2337,11.4137,11.1968,11.3075,2943502.5633326,0
+DB.US,D,20210716,000000,11.2521,11.2614,10.9752,10.9937,3887319.1548877,0
+DB.US,D,20210719,000000,10.7814,10.8091,10.6475,10.8091,3739396.7336821,0
+DB.US,D,20210720,000000,10.6984,11.0214,10.6568,10.9568,3502511.9903733,0
+DB.US,D,20210721,000000,11.326,11.5245,11.326,11.4922,3905892.062778,0
+DB.US,D,20210722,000000,11.4922,11.5014,11.2521,11.3352,3088998.2863539,0
+DB.US,D,20210723,000000,11.5476,11.566,11.4183,11.4737,3598870.3252018,0
+DB.US,D,20210726,000000,11.5106,11.6813,11.5014,11.5845,3333807.7159211,0
+DB.US,D,20210727,000000,11.446,11.6121,11.409,11.5568,3666278.3673593,0
+DB.US,D,20210728,000000,11.5845,11.6444,11.3721,11.5753,3865463.7043641,0
+DB.US,D,20210729,000000,11.8984,12.0737,11.7921,11.9076,7740655.868414,0
+DB.US,D,20210730,000000,11.7414,11.8318,11.5014,11.5476,4154465.041226,0
+DB.US,D,20210802,000000,11.6306,11.7842,11.4276,11.446,4242227.0144055,0
+DB.US,D,20210803,000000,11.5291,11.5383,11.326,11.5014,3357596.9415605,0
+DB.US,D,20210804,000000,11.409,11.5106,11.3583,11.3721,3402073.7692224,0
+DB.US,D,20210805,000000,11.5014,11.6583,11.483,11.5845,2588105.0307884,0
+DB.US,D,20210806,000000,11.7045,11.7598,11.6583,11.7229,2676098.8403122,0
+DB.US,D,20210809,000000,11.686,11.9261,11.6208,11.8152,4428690.6028478,0
+DB.US,D,20210810,000000,11.6952,11.8013,11.6675,11.7414,2476342.5792257,0
+DB.US,D,20210811,000000,11.8984,11.963,11.8475,11.9538,2572261.0750082,0
+DB.US,D,20210812,000000,11.9261,11.9814,11.7784,11.8614,2544907.6364103,0
+DB.US,D,20210813,000000,11.963,11.9907,11.8706,11.963,3044925.5472736,0
+DB.US,D,20210816,000000,11.8244,11.8244,11.6952,11.7506,2552939.5740619,0
+DB.US,D,20210817,000000,11.5383,11.5937,11.3445,11.4922,4442422.0311906,0
+DB.US,D,20210818,000000,11.5476,11.6952,11.4922,11.4922,3454528.3671655,0
+DB.US,D,20210819,000000,11.3906,11.446,11.2614,11.3075,5689345.1428048,0
+DB.US,D,20210820,000000,11.206,11.3444,11.1691,11.3352,2671240.0272063,0
+DB.US,D,20210823,000000,11.3629,11.4553,11.3352,11.4276,2206826.328768,0
+DB.US,D,20210824,000000,11.4922,11.5845,11.4922,11.566,2121586.3883445,0
+DB.US,D,20210825,000000,11.6675,11.7552,11.5983,11.7045,1955341.3124987,0
+DB.US,D,20210826,000000,11.5476,11.5937,11.3352,11.3352,2470517.4202355,0
+DB.US,D,20210827,000000,11.2798,11.483,11.2798,11.4645,1810168.4270037,0
+DB.US,D,20210830,000000,11.4368,11.4553,11.2845,11.289,3000412.9691474,0
+DB.US,D,20210831,000000,11.3998,11.4737,11.3399,11.3998,2835883.9155893,0
+DB.US,D,20210901,000000,11.5383,11.6029,11.4737,11.5383,3054587.9227679,0
+DB.US,D,20210902,000000,11.5291,11.5816,11.4599,11.4922,1626290.7888143,0
+DB.US,D,20210903,000000,11.5845,11.6491,11.5106,11.5937,2363788.2007108,0
+DB.US,D,20210907,000000,11.7691,11.8844,11.7598,11.8152,3219712.8173981,0
+DB.US,D,20210908,000000,11.8521,11.9029,11.7183,11.7506,3452619.50904,0
+DB.US,D,20210909,000000,11.7137,11.8956,11.6813,11.7414,3710161.5206438,0
+DB.US,D,20210910,000000,11.9353,11.9538,11.7322,11.7414,4685855.609555,0
+DB.US,D,20210913,000000,11.9353,12.1383,11.8798,12.1014,5444926.8016503,0
+DB.US,D,20210914,000000,12.1107,12.1845,11.8429,11.8614,4855644.3147585,0
+DB.US,D,20210915,000000,11.9538,12.0645,11.9261,12.0368,3663225.4943755,0
+DB.US,D,20210916,000000,12.0922,12.1244,12.0184,12.1107,2332214.040628,0
+DB.US,D,20210917,000000,12.166,12.226,11.8891,11.9168,3710334.8562285,0
+DB.US,D,20210920,000000,11.289,11.3075,10.9383,11.0398,8526169.4039406,0
+DB.US,D,20210921,000000,11.1137,11.1598,10.8922,10.9476,4103579.1303234,0
+DB.US,D,20210922,000000,11.2521,11.4553,11.2429,11.3167,4854934.722209,0
+DB.US,D,20210923,000000,11.4368,11.5568,11.3906,11.5291,3168805.2395475,0
+DB.US,D,20210924,000000,11.6214,11.7414,11.6214,11.7229,3103001.634895,0
+DB.US,D,20210927,000000,11.8798,12.0553,11.8706,11.9999,4005552.4404932,0
+DB.US,D,20210928,000000,11.9814,12.0553,11.6721,11.7506,3962017.0417252,0
+DB.US,D,20210929,000000,11.7322,11.8244,11.6306,11.806,3440972.4411022,0
+DB.US,D,20210930,000000,11.8521,11.8984,11.6813,11.7229,3568761.9341562,0
+DB.US,D,20211001,000000,11.5568,11.6583,11.4784,11.6214,3364060.1921714,0
+DB.US,D,20211004,000000,11.5106,11.6629,11.3629,11.3906,4140447.6091685,0
+DB.US,D,20211005,000000,11.5845,11.8614,11.5199,11.806,4026352.7106455,0
+DB.US,D,20211006,000000,11.6768,11.8244,11.5615,11.8152,3600822.5172234,0
+DB.US,D,20211007,000000,12.1107,12.2675,12.0645,12.0737,4273547.6711959,0
+DB.US,D,20211008,000000,12.1845,12.2675,12.1337,12.2029,3269155.7095588,0
+DB.US,D,20211011,000000,12.2951,12.3505,12.1476,12.1476,3584799.8091217,0
+DB.US,D,20211012,000000,12.1476,12.2029,12.0553,12.0922,5264954.6308514,0
+DB.US,D,20211013,000000,11.8706,11.8798,11.6224,11.7322,4221798.3324126,0
+DB.US,D,20211014,000000,11.9538,11.9722,11.7968,11.9261,4716867.5123354,0
+DB.US,D,20211015,000000,12.2582,12.3468,12.1476,12.2582,5406492.8858067,0
+DB.US,D,20211018,000000,12.2675,12.3501,12.1937,12.2675,4215751.0872047,0
+DB.US,D,20211019,000000,12.2951,12.3413,12.1845,12.3321,4876213.831914,0
+DB.US,D,20211020,000000,12.1291,12.4614,12.0645,12.4614,5791415.9684933,0
+DB.US,D,20211021,000000,12.4614,12.5814,12.3875,12.4521,3528321.6589208,0
+DB.US,D,20211022,000000,12.5075,12.5906,12.4014,12.5814,3510529.8445086,0
+DB.US,D,20211025,000000,12.5352,12.5905,12.4291,12.4891,3826270.3619904,0
+DB.US,D,20211026,000000,12.5721,12.7706,12.5629,12.7383,4747175.2393033,0
+DB.US,D,20211027,000000,12.1199,12.1383,11.7691,11.7783,10919653.240336,0
+DB.US,D,20211028,000000,11.9353,12.0184,11.8706,11.9907,4198394.7784489,0
+DB.US,D,20211029,000000,11.9538,12.0091,11.7875,11.8337,2930298.7251754,0
+DB.US,D,20211101,000000,12.0922,12.2029,12.0598,12.1937,3983377.4024854,0
+DB.US,D,20211102,000000,12.0091,12.1476,11.9538,12.1199,2760664.9386506,0
+DB.US,D,20211103,000000,12.1291,12.3737,12.1152,12.3413,3146097.1946171,0
+DB.US,D,20211104,000000,12.1107,12.1107,11.7137,11.7691,5015087.052256,0
+DB.US,D,20211105,000000,11.9353,11.9952,11.8152,11.8706,3178574.8664346,0
+DB.US,D,20211108,000000,11.9353,12.0691,11.8798,11.9076,2798133.5919575,0
+DB.US,D,20211109,000000,11.8429,11.8891,11.709,11.7783,3499980.2074907,0
+DB.US,D,20211110,000000,11.806,11.8659,11.6675,11.686,2437560.9088654,0
+DB.US,D,20211111,000000,11.7783,11.8984,11.7598,11.8798,2280401.8676952,0
+DB.US,D,20211112,000000,11.686,11.8152,11.6444,11.7783,2590763.5653171,0
+DB.US,D,20211115,000000,11.8244,11.8614,11.7137,11.7414,2170994.6133883,0
+DB.US,D,20211116,000000,11.8152,11.8429,11.7045,11.7322,1405813.3419358,0
+DB.US,D,20211117,000000,11.9261,11.9999,11.8798,11.963,2810391.6678311,0
+DB.US,D,20211118,000000,11.9261,11.9722,11.8152,11.8891,2770176.7288558,0
+DB.US,D,20211119,000000,11.3629,11.3629,11.1967,11.2337,6464122.70556,0
+DB.US,D,20211122,000000,11.2337,11.326,11.1875,11.206,3117602.991203,0
+DB.US,D,20211123,000000,11.5568,11.6399,11.5199,11.6029,4419201.5629381,0
+DB.US,D,20211124,000000,11.7414,11.8521,11.7275,11.8429,6612820.8035068,0
+DB.US,D,20211126,000000,11.3444,11.3629,11.1645,11.2983,5216304.7489903,0
+DB.US,D,20211129,000000,11.2983,11.3536,11.0768,11.2429,4886039.7928661,0
+DB.US,D,20211130,000000,11.1967,11.2889,10.9891,11.0952,5178281.4218127,0
+DB.US,D,20211201,000000,11.409,11.4737,11.0952,11.0952,4051238.2838576,0
+DB.US,D,20211202,000000,11.326,11.5245,11.2798,11.4553,3950647.3107226,0
+DB.US,D,20211203,000000,11.3536,11.3536,11.0952,11.1598,3604823.3191855,0
+DB.US,D,20211206,000000,11.483,11.6952,11.4276,11.5568,5232398.9580206,0
+DB.US,D,20211207,000000,11.7414,11.8984,11.7322,11.806,3982546.4750267,0
+DB.US,D,20211208,000000,11.8614,11.9538,11.7137,11.9076,4522470.5708553,0
+DB.US,D,20211209,000000,11.5568,11.5936,11.4645,11.4737,3452489.5073516,0
+DB.US,D,20211210,000000,11.4553,11.4692,11.3629,11.4553,1895473.3682715,0
+DB.US,D,20211213,000000,11.3906,11.4045,11.2337,11.2614,2472595.280556,0
+DB.US,D,20211214,000000,11.3444,11.5338,11.3352,11.3629,3057111.0388712,0
+DB.US,D,20211215,000000,11.3629,11.3813,11.2199,11.289,3001862.4879737,0
+DB.US,D,20211216,000000,11.5937,11.6279,11.4346,11.4922,3041464.2523186,0
+DB.US,D,20211217,000000,11.409,11.4183,11.2707,11.3075,2961886.9687746,0
+DB.US,D,20211220,000000,11.2244,11.289,11.0583,11.2244,4304872.661376,0
+DB.US,D,20211221,000000,11.3813,11.4921,11.3721,11.446,3371848.3766571,0
+DB.US,D,20211222,000000,11.3813,11.5106,11.3352,11.4922,2476366.4128685,0
+DB.US,D,20211223,000000,11.6491,11.7229,11.6491,11.6491,1940646.788314,0
+DB.US,D,20211227,000000,11.6952,11.806,11.626,11.7968,1505877.8082325,0
+DB.US,D,20211228,000000,11.7322,11.8106,11.6952,11.7229,1713629.1731589,0
+DB.US,D,20211229,000000,11.6491,11.681,11.6029,11.6214,1909886.2221313,0
+DB.US,D,20211230,000000,11.5568,11.6906,11.5383,11.5568,1414572.2056952,0
+DB.US,D,20211231,000000,11.5291,11.5753,11.4692,11.5383,1251397.3363917,0
+DB.US,D,20220103,000000,11.7414,11.8706,11.7322,11.8337,3334723.1444773,0
+DB.US,D,20220104,000000,12.1568,12.2582,12.1383,12.2029,3541634.9151657,0
+DB.US,D,20220105,000000,12.4152,12.4753,12.1521,12.1568,4323097.8147496,0
+DB.US,D,20220106,000000,12.7198,12.8306,12.5671,12.7752,6503249.9637419,0
+DB.US,D,20220107,000000,12.9045,13.0337,12.8676,13.006,3922679.6141468,0
+DB.US,D,20220110,000000,13.006,13.029,12.6045,12.8121,8212550.0806754,0
+DB.US,D,20220111,000000,12.8399,13.0522,12.7936,13.0429,3823416.8249289,0
+DB.US,D,20220112,000000,12.9322,12.9875,12.8508,12.9322,3264748.6523202,0
+DB.US,D,20220113,000000,12.8214,12.9921,12.77,12.7844,3720026.4821026,0
+DB.US,D,20220114,000000,12.4798,12.729,12.466,12.729,3316248.8212008,0
+DB.US,D,20220118,000000,12.5721,12.5814,12.3645,12.4614,2628833.4764331,0
+DB.US,D,20220119,000000,12.4983,12.5352,12.2122,12.2214,3728478.7585468,0
+DB.US,D,20220120,000000,12.2029,12.3044,12.0368,12.0553,4845019.9267697,0
+DB.US,D,20220121,000000,11.9814,12.0276,11.8244,11.8244,6324556.1428795,0
+DB.US,D,20220124,000000,11.3444,11.4876,11.0306,11.4737,7197709.233329,0
+DB.US,D,20220125,000000,11.409,11.7045,11.2429,11.6214,4968804.284472,0
+DB.US,D,20220126,000000,11.9445,12.2859,11.806,11.9445,6728397.7212781,0
+DB.US,D,20220127,000000,12.3413,12.3875,11.9952,12.166,6257468.7715535,0
+DB.US,D,20220128,000000,12.2767,12.4521,12.1614,12.4521,4661711.0459672,0
+DB.US,D,20220131,000000,12.6644,12.8399,12.6229,12.8214,4391497.1197815,0
+DB.US,D,20220201,000000,12.9599,13.2922,12.923,13.2829,5284632.5530935,0
+DB.US,D,20220202,000000,13.3568,13.3937,13.1721,13.3014,4732071.2097999,0
+DB.US,D,20220203,000000,13.8829,14.1043,13.7814,13.9567,10157037.335536,0
+DB.US,D,20220204,000000,14.1875,14.6675,14.169,14.5383,8878895.4017871,0
+DB.US,D,20220207,000000,14.3168,14.5382,14.2614,14.4552,7653499.4864332,0
+DB.US,D,20220208,000000,15.0551,15.1991,14.7967,15.1568,10521881.657441,0
+DB.US,D,20220209,000000,15.009,15.2629,14.9813,15.129,6240338.8824051,0
+DB.US,D,20220210,000000,15.1844,15.4152,15.1105,15.2306,6464158.4560242,0
+DB.US,D,20220211,000000,14.8982,15.1474,14.3454,14.4921,10388364.506663,0
+DB.US,D,20220214,000000,14.5475,14.6075,14.2614,14.4275,8058648.6651483,0
+DB.US,D,20220215,000000,14.5567,14.7691,14.5383,14.723,4481061.7830409,0
+DB.US,D,20220216,000000,14.4737,14.6628,14.4644,14.5567,3629296.1370367,0
+DB.US,D,20220217,000000,14.3998,14.4459,14.169,14.2614,3628405.6254708,0
+DB.US,D,20220218,000000,14.2522,14.3445,14.0859,14.1321,4991113.6575579,0
+DB.US,D,20220222,000000,13.7259,13.9891,13.5312,13.7167,9200808.8327755,0
+DB.US,D,20220223,000000,13.5045,13.629,13.1907,13.2552,6804450.8757177,0
+DB.US,D,20220224,000000,11.7229,11.9722,11.326,11.7875,24838053.261513,0
+DB.US,D,20220225,000000,12.3968,12.4337,12.2398,12.406,9913712.0919117,0
+DB.US,D,20220228,000000,11.3721,11.7506,11.3721,11.4737,11453929.846149,0
+DB.US,D,20220301,000000,11.0029,11.0675,10.4029,10.486,14301247.410238,0
+DB.US,D,20220302,000000,10.6245,10.8737,10.4768,10.7076,10685536.449645,0
+DB.US,D,20220303,000000,10.7076,10.726,10.2368,10.3106,9036501.8654351,0
+DB.US,D,20220304,000000,9.47984,9.50291,9.09219,9.21219,15643032.753916,0
+DB.US,D,20220307,000000,9.17527,9.3045,8.73219,8.79682,13212665.271811,0
+DB.US,D,20220308,000000,9.57222,9.8168,9.11527,9.44293,18969231.037673,0
+DB.US,D,20220309,000000,9.8952,10.209,9.77522,10.0337,15628746.651702,0
+DB.US,D,20220310,000000,9.97827,10.0891,9.72907,9.91366,10753069.076753,0
+DB.US,D,20220311,000000,9.8952,9.97827,9.45216,9.46139,9816492.4958973,0
+DB.US,D,20220314,000000,10.3291,10.5276,10.1492,10.2737,13154676.93533,0
+DB.US,D,20220315,000000,10.4583,10.6291,10.3106,10.4953,9988983.0695257,0
+DB.US,D,20220316,000000,10.9937,11.3444,10.9383,11.2706,12190504.246057,0
+DB.US,D,20220317,000000,11.0398,11.326,10.9707,11.326,7020676.1840364,0
+DB.US,D,20220318,000000,11.0768,11.3444,11.0398,11.3352,5557201.676535,0
+DB.US,D,20220321,000000,11.3998,11.4692,11.2163,11.3075,4502362.5596939,0
+DB.US,D,20220322,000000,11.7598,11.9814,11.7598,11.9814,5753606.0607543,0
+DB.US,D,20220323,000000,11.686,11.8382,11.6075,11.7045,6576349.9131588,0
+DB.US,D,20220324,000000,11.6675,11.829,11.6306,11.7691,4936002.6917807,0
+DB.US,D,20220325,000000,11.8429,11.9952,11.7968,11.8984,3782210.6230791,0
+DB.US,D,20220328,000000,11.9722,11.9999,11.6998,11.9168,6131945.6412681,0
+DB.US,D,20220329,000000,12.2767,12.3321,12.1337,12.2122,5408348.6599094,0
+DB.US,D,20220330,000000,12.1014,12.1337,11.8798,11.9353,4556448.6788271,0
+DB.US,D,20220331,000000,11.9538,11.9999,11.6675,11.6768,4864536.4302486,0
+DB.US,D,20220401,000000,12.1568,12.1806,11.9029,12.0922,7325106.5546228,0
+DB.US,D,20220404,000000,11.9907,12.1244,11.9076,12.0368,4085188.224797,0
+DB.US,D,20220405,000000,11.9722,11.9952,11.7691,11.806,3713330.3117998,0
+DB.US,D,20220406,000000,11.446,11.5568,11.3204,11.483,5029446.8220929,0
+DB.US,D,20220407,000000,11.7322,11.8013,11.4415,11.6583,5801218.0958026,0
+DB.US,D,20220408,000000,11.7137,11.9168,11.7137,11.8244,3653987.7910635,0
+DB.US,D,20220411,000000,11.9538,12.1107,11.0214,11.0675,22598874.929226,0
+DB.US,D,20220412,000000,10.9476,11.0398,10.7076,10.7907,12293286.830991,0
+DB.US,D,20220413,000000,10.6891,11.0122,10.6614,11.0029,5128338.0231514,0
+DB.US,D,20220414,000000,10.966,11.0029,10.7907,10.846,5542225.4820252,0
+DB.US,D,20220418,000000,10.8091,11.0076,10.7907,10.9106,2679087.7957992,0
+DB.US,D,20220419,000000,10.8829,11.0491,10.8737,11.0122,4409084.1815343,0
+DB.US,D,20220420,000000,11.2521,11.289,11.1091,11.1598,6269042.171868,0
+DB.US,D,20220421,000000,11.5291,11.5707,11.1691,11.2337,9397966.1434404,0
+DB.US,D,20220422,000000,11.1137,11.1598,10.7952,10.8737,9213971.5037313,0
+DB.US,D,20220425,000000,10.5415,10.5968,10.223,10.5507,7452066.2035656,0
+DB.US,D,20220426,000000,10.1722,10.2922,9.93212,10.043,11269582.035187,0
+DB.US,D,20220427,000000,9.33218,9.45216,9.19834,9.35065,12418137.202537,0
+DB.US,D,20220428,000000,9.42447,9.4983,9.21219,9.45216,8674300.9111952,0
+DB.US,D,20220429,000000,9.31373,9.41526,9.09219,9.11988,8040628.2644338,0
+DB.US,D,20220502,000000,9.25834,9.33218,9.11064,9.3045,6606762.7248249,0
+DB.US,D,20220503,000000,9.54445,9.66913,9.50753,9.6276,5910865.8532332,0
+DB.US,D,20220504,000000,9.52599,9.87675,9.50753,9.82137,6982318.1025111,0
+DB.US,D,20220505,000000,9.46139,9.47061,9.05619,9.12911,8903663.9734795,0
+DB.US,D,20220506,000000,9.11988,9.18385,8.97681,9.08296,6549285.7283178,0
+DB.US,D,20220509,000000,8.90758,8.93528,8.7045,8.76912,6956257.097366,0
+DB.US,D,20220510,000000,9.03681,9.0645,8.77373,8.98142,7155613.6032605,0
+DB.US,D,20220511,000000,8.97218,9.17066,8.76912,8.77835,5333694.1069681,0
+DB.US,D,20220512,000000,8.55681,8.81526,8.45988,8.71373,6067275.2180001,0
+DB.US,D,20220513,000000,8.87988,9.0645,8.87988,8.96295,5054739.7339288,0
+DB.US,D,20220516,000000,8.91219,8.98715,8.81526,8.93528,3256011.4555088,0
+DB.US,D,20220517,000000,9.26757,9.36911,9.23988,9.34141,3634873.2094713,0
+DB.US,D,20220518,000000,9.2768,9.31373,9.03219,9.07373,4099520.9109489,0
+DB.US,D,20220519,000000,9.10142,9.38757,9.10142,9.32296,6136449.1164257,0
+DB.US,D,20220520,000000,9.36063,9.38888,9.12049,9.33237,4185161.7328249,0
+DB.US,D,20220523,000000,9.90686,10.1234,9.81311,10.0293,6846021.0072253,0
+DB.US,D,20220524,000000,10.2741,10.3588,10.1328,10.2552,10440895.496708,0
+DB.US,D,20220525,000000,10.1328,10.4812,10.1328,10.3777,4837943.6195262,0
+DB.US,D,20220526,000000,10.4059,10.6037,10.3871,10.5378,4866266.4824311,0
+DB.US,D,20220527,000000,10.5378,10.5943,10.4483,10.5943,2622848.7435935,0
+DB.US,D,20220531,000000,10.5143,10.5849,10.4718,10.5283,2797783.1987983,0
+DB.US,D,20220601,000000,10.4812,10.5143,10.2458,10.3305,4322929.8637319,0
+DB.US,D,20220602,000000,10.3494,10.4154,10.2647,10.4059,2472586.3563526,0
+DB.US,D,20220603,000000,10.3118,10.3494,10.2364,10.2929,1769892.2199094,0
+DB.US,D,20220606,000000,10.5189,10.599,10.4342,10.4906,2219021.7635685,0
+DB.US,D,20220607,000000,10.2741,10.4906,10.2741,10.4812,2900259.2500471,0
+DB.US,D,20220608,000000,10.2364,10.3165,10.114,10.1611,2801417.0034196,0
+DB.US,D,20220609,000000,10.1046,10.1234,9.90686,9.92561,3889969.7949323,0
+DB.US,D,20220610,000000,9.54896,9.56309,9.30864,9.39829,7009563.4530853,0
+DB.US,D,20220613,000000,9.04986,9.19583,9.01219,9.06869,5878510.4387906,0
+DB.US,D,20220614,000000,9.16286,9.20986,8.94627,9.03103,3714785.7944073,0
+DB.US,D,20220615,000000,9.27587,9.49246,9.20524,9.40771,4243261.1928622,0
+DB.US,D,20220616,000000,9.21937,9.3465,9.1252,9.25703,4723904.5938409,0
+DB.US,D,20220617,000000,9.32296,9.41242,9.23349,9.33237,3076034.726076,0
+DB.US,D,20220621,000000,9.65256,9.74394,9.58664,9.62431,3151919.8651322,0
+DB.US,D,20220622,000000,9.5678,9.72791,9.54426,9.62431,2695756.329126,0
+DB.US,D,20220623,000000,8.88035,9.00748,8.43774,8.55075,14169510.349439,0
+DB.US,D,20220624,000000,8.67317,8.9086,8.6355,8.9086,5568249.1492377,0
+DB.US,D,20220627,000000,8.91802,8.94156,8.71085,8.84268,4001636.5472325,0
+DB.US,D,20220628,000000,8.83327,8.99335,8.65434,8.67317,5315646.6333054,0
+DB.US,D,20220629,000000,8.58842,8.58842,8.37173,8.44717,5181368.9511975,0
+DB.US,D,20220630,000000,8.09873,8.3012,7.96218,8.23057,5601368.5917669,0
+DB.US,D,20220701,000000,7.83505,7.99044,7.74558,7.96689,6794715.5512697,0
+DB.US,D,20220705,000000,7.4772,7.71263,7.38302,7.70321,9940021.9344668,0
+DB.US,D,20220706,000000,7.45836,7.50385,7.36494,7.48662,7812214.8258849,0
+DB.US,D,20220707,000000,7.57137,7.70246,7.55253,7.59962,5601276.2069037,0
+DB.US,D,20220708,000000,7.82564,7.85859,7.69379,7.82564,4347119.8313749,0
+DB.US,D,20220711,000000,7.57137,7.5855,7.43011,7.4772,5815345.739699,0
+DB.US,D,20220712,000000,7.23235,7.56082,7.22294,7.41127,5682245.6991238,0
+DB.US,D,20220713,000000,7.34536,7.43953,7.21352,7.35478,7346041.8677978,0
+DB.US,D,20220714,000000,7.23235,7.28885,7.10052,7.22294,8348301.887556,0
+DB.US,D,20220715,000000,7.28885,7.4772,7.21822,7.44895,6584503.8829364,0
+DB.US,D,20220718,000000,7.72204,7.80614,7.6467,7.67495,5687320.4952329,0
+DB.US,D,20220719,000000,7.94806,8.21174,7.91981,8.12698,10070452.371062,0
+DB.US,D,20220720,000000,8.07989,8.09873,7.8633,7.92922,6968679.4344628,0
+DB.US,D,20220721,000000,8.01398,8.1929,7.99514,8.1929,5337923.0661945,0
+DB.US,D,20220722,000000,7.97631,8.02339,7.85389,7.91038,4868783.1735335,0
+DB.US,D,20220725,000000,8.06107,8.16936,7.98582,8.07048,5256836.7655266,0
+DB.US,D,20220726,000000,7.7503,7.82093,7.71263,7.77855,6485727.4737977,0
+DB.US,D,20220727,000000,7.61845,7.88213,7.57137,7.85389,7169447.6707394,0
+DB.US,D,20220728,000000,7.99514,8.12698,7.94335,8.11756,5478547.6945975,0
+DB.US,D,20220729,000000,8.08932,8.23528,8.05164,8.20231,3989587.2248952,0
+DB.US,D,20220801,000000,8.18349,8.24931,8.06107,8.12698,3256132.1146732,0
+DB.US,D,20220802,000000,8.10814,8.14111,8.00456,8.01398,2486577.8846082,0
+DB.US,D,20220803,000000,8.14581,8.25882,8.09873,8.22115,3981096.3126356,0
+DB.US,D,20220804,000000,8.25882,8.31532,8.20231,8.30591,4603920.0181629,0
+DB.US,D,20220805,000000,8.30591,8.43774,8.30591,8.39066,3255114.8192824,0
+DB.US,D,20220808,000000,8.40949,8.50367,8.39066,8.40949,2629915.654685,0
+DB.US,D,20220809,000000,8.43774,8.48012,8.36711,8.39066,2032496.7246577,0
+DB.US,D,20220810,000000,8.51308,8.64492,8.51308,8.579,3778423.0367649,0
+DB.US,D,20220811,000000,8.67317,8.7391,8.59784,8.60725,3357200.0931786,0
+DB.US,D,20220812,000000,8.77676,8.82385,8.71555,8.82385,2713392.2809528,0
+DB.US,D,20220815,000000,8.60725,8.6355,8.53662,8.61667,1933118.2210654,0
+DB.US,D,20220816,000000,8.60725,8.69738,8.579,8.67317,4259494.3814205,0
+DB.US,D,20220817,000000,8.46599,8.54605,8.42833,8.46599,3165467.5212862,0
+DB.US,D,20220818,000000,8.48483,8.49425,8.38124,8.43774,2365690.6981973,0
+DB.US,D,20220819,000000,8.17406,8.17406,7.99514,8.03281,5480556.7998996,0
+DB.US,D,20220822,000000,7.88213,7.91038,7.76442,7.90097,4577965.1810633,0
+DB.US,D,20220823,000000,7.8633,7.94806,7.79974,7.83505,5340917.6100379,0
+DB.US,D,20220824,000000,7.72204,7.88213,7.69379,7.82564,3518462.6505167,0
+DB.US,D,20220825,000000,7.8068,7.93393,7.8068,7.91981,3141854.1626174,0
+DB.US,D,20220826,000000,7.97631,7.98572,7.61845,7.63729,5605781.8273035,0
+DB.US,D,20220829,000000,7.71263,7.79739,7.66083,7.75971,2910560.6932474,0
+DB.US,D,20220830,000000,7.96689,7.99524,7.82564,7.91981,4808670.3606143,0
+DB.US,D,20220831,000000,7.90097,7.94335,7.81621,7.82564,3626700.5439266,0
+DB.US,D,20220901,000000,7.70321,7.73146,7.53371,7.72204,5481492.3293769,0
+DB.US,D,20220902,000000,7.92922,8.14111,7.71263,7.78796,7499476.1353438,0
+DB.US,D,20220906,000000,7.82564,7.85445,7.65613,7.7503,7607836.1466764,0
+DB.US,D,20220907,000000,7.53371,7.81621,7.50545,7.79739,5364392.9223594,0
+DB.US,D,20220908,000000,7.78796,8.21174,7.7503,8.20231,11063632.126847,0
+DB.US,D,20220909,000000,8.43774,8.5127,8.4142,8.43774,6121418.915451,0
+DB.US,D,20220912,000000,8.76735,8.8521,8.72967,8.76735,7124960.64245,0
+DB.US,D,20220913,000000,8.45658,8.61667,8.40949,8.45658,8541710.1297267,0
+DB.US,D,20220914,000000,8.42833,8.51308,8.36241,8.44717,4323916.3641683,0
+DB.US,D,20220915,000000,8.54134,8.76264,8.54134,8.64492,6052916.0702953,0
+DB.US,D,20220916,000000,8.5225,8.60669,8.44717,8.56017,4722100.4342699,0
+DB.US,D,20220919,000000,8.46599,8.6355,8.46599,8.61667,3688054.7120774,0
+DB.US,D,20220920,000000,8.5225,8.52721,8.28237,8.36241,4460748.965598,0
+DB.US,D,20220921,000000,8.23999,8.36241,8.08932,8.09873,7202351.5485877,0
+DB.US,D,20220922,000000,8.54134,8.56017,8.26824,8.353,8822989.1195922,0
+DB.US,D,20220923,000000,8.07048,8.07989,7.75971,7.85389,8339061.2774406,0
+DB.US,D,20220926,000000,7.79739,7.85389,7.59491,7.6467,7128060.3138964,0
+DB.US,D,20220927,000000,7.49603,7.57137,7.17585,7.27944,11007922.99241,0
+DB.US,D,20220928,000000,6.95926,7.24177,6.931,7.21352,9936816.0735224,0
+DB.US,D,20220929,000000,6.91217,7.04401,6.83684,7.02517,8820854.7106825,0
+DB.US,D,20220930,000000,6.94984,7.0911,6.91217,6.96867,7313434.2586489,0
+DB.US,D,20221003,000000,6.931,7.12877,6.82271,7.0911,7787455.6825327,0
+DB.US,D,20221004,000000,7.31711,7.68438,7.30769,7.66554,10267437.075526,0
+DB.US,D,20221005,000000,7.43011,7.48304,7.32653,7.37361,6688529.238961,0
+DB.US,D,20221006,000000,7.30769,7.3642,7.2041,7.25119,5818988.0394802,0
+DB.US,D,20221007,000000,7.25119,7.30759,7.12406,7.22294,6744891.438811,0
+DB.US,D,20221010,000000,7.40186,7.4254,7.2041,7.29828,7106342.4377667,0
+DB.US,D,20221011,000000,7.15702,7.17585,6.95926,7.00635,8230957.1827981,0
+DB.US,D,20221012,000000,7.04401,7.22294,7.00635,7.16643,6513368.6001255,0
+DB.US,D,20221013,000000,7.24177,7.83505,7.19468,7.75971,12002708.333404,0
+DB.US,D,20221014,000000,8.01398,8.08932,7.82564,7.83505,7071395.473977,0
+DB.US,D,20221017,000000,7.98572,8.05155,7.89626,7.91981,6046168.7895928,0
+DB.US,D,20221018,000000,8.33416,8.34357,8.15052,8.17406,13891443.591888,0
+DB.US,D,20221019,000000,8.16465,8.23528,8.07048,8.16465,5752700.3072526,0
+DB.US,D,20221020,000000,8.1929,8.30591,8.12227,8.17406,5117144.4809159,0
+DB.US,D,20221021,000000,8.10814,8.40949,8.07519,8.40008,7982362.2585201,0
+DB.US,D,20221024,000000,8.48483,8.62609,8.45658,8.53192,7554523.7092087,0
+DB.US,D,20221025,000000,8.55075,8.81914,8.54134,8.74851,6789862.6912113,0
+DB.US,D,20221026,000000,8.7391,8.9604,8.7391,8.82385,7302923.6221375,0
+DB.US,D,20221027,000000,9.11577,9.34179,9.05928,9.15345,10491889.817435,0
+DB.US,D,20221028,000000,9.20053,9.23821,9.11107,9.22878,6431172.6192035,0
+DB.US,D,20221031,000000,9.02161,9.07341,8.98394,9.02161,4901742.2699208,0
+DB.US,D,20221101,000000,9.16286,9.20053,9.02161,9.04986,5861127.217969,0
+DB.US,D,20221102,000000,9.11577,9.28528,8.98394,9.00278,5921192.2456141,0
+DB.US,D,20221103,000000,8.82385,8.89447,8.80501,8.86152,4143740.3953426,0
+DB.US,D,20221104,000000,9.09695,9.20524,9.0169,9.15345,5616184.150527,0
+DB.US,D,20221107,000000,9.15345,9.26646,9.15345,9.22878,3974814.1419343,0
+DB.US,D,20221108,000000,9.24762,9.36816,9.21937,9.31354,4510496.621618,0
+DB.US,D,20221109,000000,9.09695,9.18839,9.05928,9.07811,5439243.7757051,0
+DB.US,D,20221110,000000,9.44538,9.59605,9.37004,9.58664,5690788.6442374,0
+DB.US,D,20221111,000000,9.88801,10.0387,9.81262,10.001,6371306.1659196,0
+DB.US,D,20221114,000000,9.92561,9.97749,9.85032,9.85974,3285874.7311662,0
+DB.US,D,20221115,000000,10.18,10.18,9.77027,9.93504,11548420.103932,0
+DB.US,D,20221116,000000,9.95388,9.97273,9.85974,9.91619,3864919.6923556,0
+DB.US,D,20221117,000000,9.72791,9.90686,9.71848,9.90686,3571023.2663386,0
+DB.US,D,20221118,000000,9.90686,9.96321,9.85498,9.88801,5490571.5314553,0
+DB.US,D,20221121,000000,9.83147,9.92571,9.79378,9.83147,3581876.8949285,0
+DB.US,D,20221122,000000,9.8409,9.91153,9.81282,9.86917,2701051.9993909,0
+DB.US,D,20221123,000000,9.91619,10.0387,9.91619,10.0293,3420056.8427259,0
+DB.US,D,20221125,000000,10.1046,10.1894,10.0951,10.18,2479476.9928774,0
+DB.US,D,20221128,000000,10.1328,10.1576,9.90686,9.92561,3069053.8284779,0
+DB.US,D,20221129,000000,9.91619,10.0388,9.91619,9.96331,2672695.1558467,0
+DB.US,D,20221130,000000,9.93504,10.0198,9.73733,10.0104,5516861.9273686,0
+DB.US,D,20221201,000000,9.98215,10.0151,9.742,9.81262,3689090.0596828,0
+DB.US,D,20221202,000000,9.85032,9.94922,9.83147,9.93504,3602716.5839097,0
+DB.US,D,20221205,000000,10.1234,10.1894,9.96331,9.98215,4230575.7954319,0
+DB.US,D,20221206,000000,10.0198,10.0387,9.79854,9.85032,4020055.1156595,0
+DB.US,D,20221207,000000,9.91619,9.95388,9.81262,9.83147,3919365.1717669,0
+DB.US,D,20221208,000000,9.93504,10.001,9.90686,9.95388,3114408.4249659,0
+DB.US,D,20221209,000000,9.96331,10.0951,9.95864,10.0387,3325320.9439859,0
+DB.US,D,20221212,000000,9.94446,10.001,9.87859,9.99158,2809516.0764316,0
+DB.US,D,20221213,000000,10.2929,10.3165,10.1987,10.2741,4686651.1941547,0
+DB.US,D,20221214,000000,10.1611,10.18,10.001,10.0481,4693113.8870026,0
+DB.US,D,20221215,000000,9.90686,9.93504,9.63372,9.67139,4784901.9652784,0
+DB.US,D,20221216,000000,9.85974,9.95864,9.74676,9.87859,6172503.4972508,0
+DB.US,D,20221219,000000,9.91619,9.98215,9.85974,9.90686,2703466.7485753,0
+DB.US,D,20221220,000000,10.4059,10.5283,10.3871,10.5189,7515255.8947457,0
+DB.US,D,20221221,000000,10.6413,10.7214,10.6131,10.679,3617017.1236046,0
+DB.US,D,20221222,000000,10.7261,10.7449,10.4718,10.6131,3960833.2326284,0
+DB.US,D,20221223,000000,10.6131,10.7261,10.6037,10.7167,2977284.8643117,0
+DB.US,D,20221227,000000,10.7167,10.7732,10.6884,10.7356,2440225.106839,0
+DB.US,D,20221228,000000,10.6979,10.7214,10.5755,10.5849,2656330.2923109,0
+DB.US,D,20221229,000000,10.6979,10.7732,10.6649,10.7637,2462151.1143848,0
+DB.US,D,20221230,000000,10.6602,10.9427,10.6225,10.8486,4095504.8777739,0
+DB.US,D,20230103,000000,11.0274,11.101,10.9239,11.0274,5205301.9402553,0
+DB.US,D,20230104,000000,11.5548,11.8138,11.5266,11.7526,9253903.9786604,0
+DB.US,D,20230105,000000,11.4512,11.47,11.343,11.4324,5010381.5596331,0
+DB.US,D,20230106,000000,11.4418,11.715,11.3895,11.715,3482905.0971135,0
+DB.US,D,20230109,000000,11.7997,11.9127,11.7008,11.715,5987750.7610616,0
+DB.US,D,20230110,000000,11.715,11.908,11.6584,11.8938,7672139.1971865,0
+DB.US,D,20230111,000000,11.8938,11.9409,11.8376,11.9315,2575934.2233799,0
+DB.US,D,20230112,000000,11.9974,12.0728,11.8986,12.0728,3663439.9864424,0
+DB.US,D,20230113,000000,11.7714,12.0162,11.762,11.988,3193523.8485511,0
+DB.US,D,20230117,000000,12.2046,12.3137,12.0917,12.1575,3160955.5295164,0
+DB.US,D,20230118,000000,12.2893,12.2987,12.0728,12.101,3469569.8199554,0
+DB.US,D,20230119,000000,12.0256,12.0728,11.9127,12.0539,3854554.5354565,0
+DB.US,D,20230120,000000,12.101,12.2799,12.0728,12.2799,2998487.7213761,0
+DB.US,D,20230123,000000,12.2046,12.2847,12.1669,12.2329,3919752.7634346,0
+DB.US,D,20230124,000000,12.1669,12.3082,12.1293,12.2705,2628876.0594996,0
+DB.US,D,20230125,000000,12.1481,12.3176,12.1245,12.3082,2932316.7975964,0
+DB.US,D,20230126,000000,12.4024,12.5342,12.327,12.5342,3759685.8998439,0
+DB.US,D,20230127,000000,12.5813,12.6661,12.5248,12.6472,2792050.0278016,0
+DB.US,D,20230130,000000,12.6001,12.6849,12.506,12.5154,2622919.8905572,0
+DB.US,D,20230131,000000,12.4777,12.6001,12.4259,12.6001,2675997.6492343,0
+DB.US,D,20230201,000000,12.5718,12.7791,12.4965,12.7037,4490044.5243044,0
+DB.US,D,20230202,000000,12.1293,12.1575,11.729,11.8468,9598739.506865,0
+DB.US,D,20230203,000000,11.7714,11.842,11.6584,11.7055,4931777.9694283,0
+DB.US,D,20230206,000000,11.5172,11.536,11.4136,11.5077,3974098.4247178,0
+DB.US,D,20230207,000000,11.5266,11.7762,11.5266,11.7526,3942115.2098171,0
+DB.US,D,20230208,000000,11.7902,11.8468,11.7724,11.8185,2945614.9084301,0
+DB.US,D,20230209,000000,11.9315,11.9559,11.715,11.762,3065531.5228294,0
+DB.US,D,20230210,000000,11.4606,11.47,11.3288,11.4042,4614752.4088532,0
+DB.US,D,20230213,000000,11.4795,11.5737,11.4371,11.5548,2289342.5729298,0
+DB.US,D,20230214,000000,11.5454,11.7762,11.5312,11.6773,5380553.902059,0
+DB.US,D,20230215,000000,11.4983,11.5643,11.4432,11.5643,1963638.1446837,0
+DB.US,D,20230216,000000,11.7714,11.9408,11.7526,11.8374,3395021.606679,0
+DB.US,D,20230217,000000,11.875,11.9786,11.8468,11.9786,3452290.6648419,0
+DB.US,D,20230221,000000,11.6113,11.7102,11.5078,11.5643,3422703.085016,0
+DB.US,D,20230222,000000,11.4324,11.5172,11.3476,11.47,2347856.1720093,0
+DB.US,D,20230223,000000,11.4983,11.5228,11.3759,11.4512,2415294.9983951,0
+DB.US,D,20230224,000000,11.2723,11.3241,11.197,11.2723,3048209.8919167,0
+DB.US,D,20230227,000000,11.5643,11.6019,11.4983,11.536,2333539.7038898,0
+DB.US,D,20230228,000000,11.7714,11.8279,11.7243,11.7337,2714971.3187879,0
+DB.US,D,20230301,000000,11.7431,11.7902,11.5885,11.6961,3323532.7128397,0
+DB.US,D,20230302,000000,11.4418,11.4983,11.3759,11.4889,2577393.2670824,0
+DB.US,D,20230303,000000,11.5737,11.7565,11.5689,11.7526,2661447.5642192,0
+DB.US,D,20230306,000000,11.7431,11.8655,11.7337,11.7902,1749116.2446269,0
+DB.US,D,20230307,000000,11.7243,11.7337,11.4042,11.423,3786872.5351203,0
+DB.US,D,20230308,000000,11.5266,11.6537,11.5124,11.583,2244861.9160103,0
+DB.US,D,20230309,000000,11.4512,11.5172,11.2064,11.2158,4162890.6094107,0
+DB.US,D,20230310,000000,10.6225,10.7779,10.4012,10.4718,14329988.166387,0
+DB.US,D,20230313,000000,10.0293,10.3965,9.96807,10.2364,8369798.8895298,0
+DB.US,D,20230314,000000,10.6602,10.7591,10.5283,10.6037,5784840.6826104,0
+DB.US,D,20230315,000000,9.5678,9.99158,9.47363,9.88801,14562987.039095,0
+DB.US,D,20230316,000000,9.41713,9.71848,9.22878,9.71848,10858117.22001,0
+DB.US,D,20230317,000000,9.38888,9.40771,9.14403,9.31354,7267293.8598757,0
+DB.US,D,20230320,000000,9.24762,9.54426,9.22878,9.33237,11135329.152102,0
+DB.US,D,20230321,000000,9.93037,10.0245,9.88801,9.97273,6831358.3613423,0
+DB.US,D,20230322,000000,9.97273,10.0198,9.67139,9.68081,5036748.4119849,0
+DB.US,D,20230323,000000,9.78435,9.8202,8.95569,9.08753,20776199.342296,0
+DB.US,D,20230324,000000,8.58842,8.88035,8.33416,8.80501,39172661.239601,0
+DB.US,D,20230327,000000,9.24762,9.27587,9.11597,9.21937,11060545.19814,0
+DB.US,D,20230328,000000,9.00278,9.17228,8.9651,9.08753,5338737.5396441,0
+DB.US,D,20230329,000000,9.37945,9.39829,9.27587,9.36063,3916839.9855047,0
+DB.US,D,20230330,000000,9.61488,9.63372,9.41713,9.4548,4903493.3347427,0
+DB.US,D,20230331,000000,9.5678,9.63843,9.55839,9.61488,3695369.0446992,0
+DB.US,D,20230403,000000,9.74676,9.83623,9.67139,9.77493,6062185.3515752,0
+DB.US,D,20230404,000000,9.79378,9.8032,9.5678,9.69964,4406803.6387222,0
+DB.US,D,20230405,000000,9.58664,9.6228,9.46431,9.60547,3125800.4343107,0
+DB.US,D,20230406,000000,9.65256,9.79378,9.64313,9.78435,4429374.2165208,0
+DB.US,D,20230410,000000,9.75618,9.8032,9.65256,9.71848,2150370.2531156,0
+DB.US,D,20230411,000000,9.81262,9.92561,9.81262,9.88801,3619413.8205743,0
+DB.US,D,20230412,000000,9.97273,10.0104,9.88801,9.92561,1798038.8082476,0
+DB.US,D,20230413,000000,9.89744,9.97273,9.86441,9.96331,2021738.666616,0
+DB.US,D,20230414,000000,10.3212,10.3588,10.2364,10.3118,4014566.1805082,0
+DB.US,D,20230417,000000,10.0293,10.18,9.97273,10.1611,4644501.3967161,0
+DB.US,D,20230418,000000,10.3118,10.3212,10.2081,10.2647,2599179.1044907,0
+DB.US,D,20230419,000000,10.2364,10.4435,10.2176,10.3965,3054335.9640559,0
+DB.US,D,20230420,000000,10.2552,10.2976,10.2106,10.2647,2957524.0606301,0
+DB.US,D,20230421,000000,10.227,10.2693,10.1705,10.2458,2578783.2876111,0
+DB.US,D,20230424,000000,10.3212,10.3682,10.2788,10.3494,2024449.6844998,0
+DB.US,D,20230425,000000,10.0104,10.0198,9.66668,9.68081,4297576.059191,0
+DB.US,D,20230426,000000,9.88801,10.0387,9.85498,10.0198,5328667.5895494,0
+DB.US,D,20230427,000000,10.18,10.3024,10.114,10.2741,4496933.0370393,0
+DB.US,D,20230428,000000,10.2458,10.3871,10.2176,10.3682,4448660.3531464,0
+DB.US,D,20230501,000000,10.3024,10.4001,10.1423,10.1705,2155260.2794982,0
+DB.US,D,20230502,000000,10.2835,10.2929,9.93504,10.0857,5866232.8090325,0
+DB.US,D,20230503,000000,9.91619,10.0669,9.8409,9.85974,4754025.2449468,0
+DB.US,D,20230504,000000,9.81262,9.8409,9.47363,9.68081,8497845.3718955,0
+DB.US,D,20230505,000000,9.94446,10.1234,9.92561,10.0481,4052433.3554927,0
+DB.US,D,20230508,000000,10.0481,10.0763,9.98682,10.0293,2561725.0066534,0
+DB.US,D,20230509,000000,9.89744,10.0574,9.87383,10.0104,1344299.5784806,0
+DB.US,D,20230510,000000,10.1423,10.1611,9.91862,10.0198,2168913.0632552,0
+DB.US,D,20230511,000000,9.85974,9.93504,9.79378,9.89744,1867908.3122425,0
+DB.US,D,20230512,000000,9.97273,9.97273,9.81262,9.85032,2213375.6679602,0
+DB.US,D,20230515,000000,9.88801,10.0339,9.86441,10.0104,1862011.6094189,0
+DB.US,D,20230516,000000,9.87859,9.95388,9.77493,9.79378,2570999.5974082,0
+DB.US,D,20230517,000000,9.82205,10.0198,9.77027,9.98215,3624987.707324,0
+DB.US,D,20230518,000000,10.2689,10.2884,10.1621,10.2787,2253639.8039002,0
+DB.US,D,20230519,000000,10.3467,10.371,10.2398,10.2981,2036935.6719098,0
+DB.US,D,20230522,000000,10.3758,10.3952,10.2932,10.3758,1484643.3720739,0
+DB.US,D,20230523,000000,10.337,10.4438,10.2884,10.2981,1719160.8612177,0
+DB.US,D,20230524,000000,10.2204,10.2252,10.1232,10.1426,2042714.2566237,0
+DB.US,D,20230525,000000,10.1038,10.1912,10.0567,10.1524,2004167.3704548,0
+DB.US,D,20230526,000000,10.1329,10.1912,10.0746,10.1718,3228987.4989865,0
+DB.US,D,20230530,000000,10.1426,10.1815,10.0066,10.1426,2348608.6924015,0
+DB.US,D,20230531,000000,9.90949,9.90949,9.76376,9.84148,2675098.7287389,0
+DB.US,D,20230601,000000,9.93863,10.0746,9.93863,10.0261,2563662.8295048,0
+DB.US,D,20230602,000000,10.2398,10.3321,10.2119,10.2981,2341916.0743378,0
+DB.US,D,20230605,000000,10.1815,10.1815,10.0066,10.0941,1334020.3515993,0
+DB.US,D,20230606,000000,10.0164,10.3272,10.0164,10.2689,4293467.8561174,0
+DB.US,D,20230607,000000,10.2204,10.2592,10.1718,10.2495,2776849.7858687,0
+DB.US,D,20230608,000000,10.3272,10.3855,10.2689,10.3758,2218581.2724865,0
+DB.US,D,20230609,000000,10.3078,10.337,10.2787,10.3078,1292607.8473606,0
+DB.US,D,20230612,000000,10.3175,10.3952,10.2787,10.3467,1741854.2094878,0
+DB.US,D,20230613,000000,10.3272,10.3952,10.3078,10.3272,1894571.8897224,0
+DB.US,D,20230614,000000,10.4341,10.5215,10.3564,10.3952,3009376.5762529,0
+DB.US,D,20230615,000000,10.2592,10.3467,10.2009,10.3078,3090370.43008,0
+DB.US,D,20230616,000000,10.0455,10.1329,9.97759,10.1232,3793265.1640538,0
+DB.US,D,20230620,000000,9.93863,9.93863,9.85129,9.90949,1875455.4174554,0
+DB.US,D,20230621,000000,9.92892,10.0649,9.92892,10.0066,1681659.7609536,0
+DB.US,D,20230622,000000,9.92892,9.96292,9.87062,9.89977,2564078.6735063,0
+DB.US,D,20230623,000000,9.68604,9.7249,9.62289,9.66661,4293808.55999,0
+DB.US,D,20230626,000000,9.68604,9.77833,9.67632,9.71518,2068823.9074705,0
+DB.US,D,20230627,000000,9.80262,9.97749,9.74433,9.96778,2648552.6475539,0
+DB.US,D,20230628,000000,9.89977,9.97749,9.87062,9.94835,1578118.7218471,0
+DB.US,D,20230629,000000,9.97749,10.0941,9.95806,10.0746,1502629.6544557,0
+DB.US,D,20230630,000000,10.2301,10.2884,10.1912,10.2301,2703119.820949,0
+DB.US,D,20230703,000000,10.2689,10.3855,10.2309,10.3758,2296342.0421336,0
+DB.US,D,20230705,000000,10.0844,10.0989,9.93863,9.94835,2853167.4533126,0
+DB.US,D,20230706,000000,9.77347,9.78319,9.54031,9.65689,4822127.0414126,0
+DB.US,D,20230707,000000,9.76376,9.95806,9.75404,9.92892,2725548.6347924,0
+DB.US,D,20230710,000000,9.98721,10.0941,9.95806,10.0164,2890557.3873585,0
+DB.US,D,20230711,000000,10.0844,10.1475,10.0649,10.1329,2745416.5083493,0
+DB.US,D,20230712,000000,10.1038,10.2155,10.0989,10.1912,2285111.1661426,0
+DB.US,D,20230713,000000,10.4147,10.4924,10.3904,10.4924,2447514.7177983,0
+DB.US,D,20230714,000000,10.6381,10.6381,10.4438,10.4438,3523253.7424748,0
+DB.US,D,20230717,000000,10.609,10.7401,10.5701,10.7158,4226025.9877452,0
+DB.US,D,20230718,000000,10.6576,10.8115,10.6478,10.7547,3023634.6730569,0
+DB.US,D,20230719,000000,10.9101,10.9587,10.8834,10.9296,2681345.652613,0
+DB.US,D,20230720,000000,11.0559,11.0899,10.9344,10.9587,2202716.4121025,0
+DB.US,D,20230721,000000,11.0267,11.0534,10.9587,10.9976,2066073.5728863,0
+DB.US,D,20230724,000000,10.949,11.074,10.949,11.0267,1828634.8825635,0
+DB.US,D,20230725,000000,11.1725,11.4056,11.1045,11.2793,7421898.3055032,0
+DB.US,D,20230726,000000,11.2696,11.4153,11.2599,11.3279,4367956.4275448,0
+DB.US,D,20230727,000000,11.0364,11.0364,10.7158,10.745,5090376.2725693,0
+DB.US,D,20230728,000000,10.8713,10.9004,10.7547,10.7936,2574617.848584,0
+DB.US,D,20230731,000000,10.7741,10.8616,10.7741,10.813,1171341.9723485,0
+DB.US,D,20230801,000000,10.7353,10.779,10.6333,10.6867,1852572.6748876,0
+DB.US,D,20230802,000000,10.4827,10.4875,10.3515,10.4244,2155719.8640318,0
+DB.US,D,20230803,000000,10.4633,10.6576,10.4341,10.6478,1532178.2528495,0
+DB.US,D,20230804,000000,10.6964,10.8088,10.6721,10.7061,1619802.9657302,0
+DB.US,D,20230807,000000,10.7741,10.8373,10.7547,10.7839,1094591.9918337,0
+DB.US,D,20230808,000000,10.3175,10.4584,10.2592,10.4438,2758748.2200014,0
+DB.US,D,20230809,000000,10.541,10.643,10.4827,10.5118,1830268.4083813,0
+DB.US,D,20230810,000000,10.7741,10.8421,10.6284,10.6478,1926541.4413131,0
+DB.US,D,20230811,000000,10.5895,10.6964,10.5507,10.6381,2098685.4181822,0
+DB.US,D,20230814,000000,10.4924,10.6041,10.4633,10.5895,1733559.9744281,0
+DB.US,D,20230815,000000,10.5701,10.5895,10.4633,10.473,1980870.8425192,0
+DB.US,D,20230816,000000,10.4633,10.541,10.3855,10.3855,1589801.4679288,0
+DB.US,D,20230817,000000,10.5118,10.5313,10.3855,10.4147,1868034.0430721,0
+DB.US,D,20230818,000000,10.3175,10.4535,10.3069,10.4147,1558618.3144004,0
+DB.US,D,20230821,000000,10.4341,10.4341,10.3321,10.4244,1031378.5570213,0
+DB.US,D,20230822,000000,10.4341,10.4487,10.3078,10.3078,1321827.0643671,0
+DB.US,D,20230823,000000,10.3175,10.4147,10.2981,10.405,1051328.775925,0
+DB.US,D,20230824,000000,10.405,10.5167,10.405,10.405,1446601.8804712,0
+DB.US,D,20230825,000000,10.473,10.4923,10.3342,10.4147,1662626.6633502,0
+DB.US,D,20230828,000000,10.5895,10.677,10.5895,10.6478,2246930.7167671,0
+DB.US,D,20230829,000000,10.745,10.8616,10.745,10.8519,1743824.3219108,0
+DB.US,D,20230830,000000,10.8616,10.9004,10.8033,10.8324,1182636.6659833,0
+DB.US,D,20230831,000000,10.7158,10.7401,10.541,10.5798,1911647.2267049,0
+DB.US,D,20230901,000000,10.5993,10.6673,10.5507,10.5798,2108307.4719596,0
+DB.US,D,20230905,000000,10.2981,10.3467,10.1038,10.1038,2503682.4788724,0
+DB.US,D,20230906,000000,9.97749,10.0309,9.9192,9.97749,1877949.4521476,0
+DB.US,D,20230907,000000,9.98721,10.0309,9.92017,9.92892,2310661.8979477,0
+DB.US,D,20230908,000000,10.0066,10.0649,9.94835,10.0358,1489410.1383386,0
+DB.US,D,20230911,000000,10.2981,10.3515,10.2495,10.2592,1537409.241007,0
+DB.US,D,20230912,000000,10.2009,10.3175,10.1815,10.2689,1395336.7554841,0
+DB.US,D,20230913,000000,10.5118,10.5701,10.473,10.5313,2780602.6750506,0
+DB.US,D,20230914,000000,10.6673,10.7256,10.643,10.6964,1786553.3223819,0
+DB.US,D,20230915,000000,10.5895,10.6673,10.5798,10.6187,1794749.7723422,0
+DB.US,D,20230918,000000,10.6187,10.6187,10.4001,10.4244,2512933.978589,0
+DB.US,D,20230919,000000,10.4535,10.4875,10.3952,10.4244,1245006.0609907,0
+DB.US,D,20230920,000000,10.5604,10.5993,10.3855,10.3952,1470904.050955,0
+DB.US,D,20230921,000000,10.3952,10.473,10.3467,10.405,2509773.9759043,0
+DB.US,D,20230922,000000,10.5507,10.5604,10.4098,10.4147,2071094.5804094,0
+DB.US,D,20230925,000000,10.3661,10.405,10.2592,10.3855,1762764.780999,0
+DB.US,D,20230926,000000,10.2301,10.3904,10.2301,10.2981,2552257.9989686,0
+DB.US,D,20230927,000000,10.5021,10.6187,10.4341,10.5895,3781456.8413181,0
+DB.US,D,20230928,000000,10.5507,10.677,10.5313,10.6284,3478406.4079565,0
+DB.US,D,20230929,000000,10.7644,10.7936,10.6576,10.677,1916208.1296025,0
+DB.US,D,20231002,000000,10.5604,10.575,10.2787,10.3078,3518940.9049345,0
+DB.US,D,20231003,000000,10.1912,10.2009,10.0504,10.0746,4300519.7057568,0
+DB.US,D,20231004,000000,10.1232,10.2107,10.0504,10.1912,2107589.0088085,0
+DB.US,D,20231005,000000,10.1232,10.2592,10.1232,10.2398,2402334.9139421,0
+DB.US,D,20231006,000000,10.2689,10.4438,10.1912,10.3952,2993691.8463151,0
+DB.US,D,20231009,000000,10.1524,10.2689,10.1475,10.2495,1646507.5617079,0
+DB.US,D,20231010,000000,10.5021,10.5555,10.4535,10.473,2101613.824579,0
+DB.US,D,20231011,000000,10.4633,10.541,10.4244,10.5118,2784006.6258252,0
+DB.US,D,20231012,000000,10.3952,10.405,10.2398,10.2981,1804244.1908319,0
+DB.US,D,20231013,000000,10.2107,10.2738,10.0941,10.1232,3331123.5206127,0
+DB.US,D,20231016,000000,10.3467,10.4438,10.3224,10.3952,2517461.9433479,0
+DB.US,D,20231017,000000,10.2592,10.4147,10.2495,10.3467,2189221.0390735,0
+DB.US,D,20231018,000000,10.1524,10.1767,9.99206,10.0358,3455419.7043883,0
+DB.US,D,20231019,000000,9.95806,10.0954,9.9192,9.93863,3291022.3660224,0
+DB.US,D,20231020,000000,9.92892,9.95806,9.76376,9.82205,2582810.1812769,0
+DB.US,D,20231023,000000,9.81233,9.97263,9.78805,9.86091,3236029.0554575,0
+DB.US,D,20231024,000000,9.77347,9.83176,9.71518,9.77347,3425352.3303094,0
+DB.US,D,20231025,000000,10.4244,10.609,10.3928,10.4924,8330146.8947235,0
+DB.US,D,20231026,000000,10.6478,10.6916,10.5215,10.6187,4891444.3250589,0
+DB.US,D,20231027,000000,10.7547,10.7741,10.5895,10.6187,3596049.087708,0
+DB.US,D,20231030,000000,10.7741,10.8033,10.6867,10.7741,3364966.4288439,0
+DB.US,D,20231031,000000,10.7353,10.7839,10.6041,10.6964,2974825.498039,0
+DB.US,D,20231101,000000,10.7353,10.8227,10.6713,10.745,4701643.4471953,0
+DB.US,D,20231102,000000,10.8907,11.0267,10.8713,11.017,4480964.0935866,0
+DB.US,D,20231103,000000,11.1239,11.2016,11.0753,11.153,4147650.7159473,0
+DB.US,D,20231106,000000,11.1433,11.1443,11.0316,11.0656,1809147.8562357,0
+DB.US,D,20231107,000000,10.8616,10.9393,10.8324,10.9296,1802037.3355368,0
+DB.US,D,20231108,000000,10.9393,11.0024,10.9101,10.9587,1872004.1181063,0
+DB.US,D,20231109,000000,10.9684,11.0169,10.8324,10.8616,2283328.3893836,0
+DB.US,D,20231110,000000,10.9004,10.9684,10.813,10.9684,2233257.2719256,0
+DB.US,D,20231113,000000,10.9296,11.0364,10.915,11.017,2202057.6493278,0
+DB.US,D,20231114,000000,11.1239,11.3376,11.1239,11.2988,2326780.9995901,0
+DB.US,D,20231115,000000,11.4639,11.5416,11.4639,11.5028,2035838.4201632,0
+DB.US,D,20231116,000000,11.5125,11.5416,11.4639,11.5125,2121272.7468183,0
+DB.US,D,20231117,000000,11.7359,11.872,11.7262,11.8525,2754223.3431929,0
+DB.US,D,20231120,000000,11.9497,12.008,11.9438,11.9885,1626489.407893,0
+DB.US,D,20231121,000000,11.9497,11.9686,11.8258,11.8428,1477466.9750975,0
+DB.US,D,20231122,000000,11.7845,11.7942,11.7165,11.7457,1135935.5318444,0
+DB.US,D,20231124,000000,11.8137,11.8525,11.7894,11.8039,944735.81240151,0
+DB.US,D,20231127,000000,11.7942,11.8234,11.7068,11.7457,1536683.572638,0
+DB.US,D,20231128,000000,11.7748,11.8525,11.7457,11.8137,1524377.060554,0
+DB.US,D,20231129,000000,11.9205,12.076,11.9108,12.0177,2492765.5445162,0
+DB.US,D,20231130,000000,12.1245,12.1683,12.066,12.0954,3256079.1180942,0
+DB.US,D,20231201,000000,12.0663,12.2411,12.0663,12.2314,2300214.3320684,0
+DB.US,D,20231204,000000,12.1148,12.2071,12.076,12.1343,2424223.3364469,0
+DB.US,D,20231205,000000,12.1148,12.1828,12.0857,12.1051,2790259.7256003,0
+DB.US,D,20231206,000000,12.1828,12.2897,12.0857,12.0954,2641816.7981831,0
+DB.US,D,20231207,000000,12.0468,12.1828,12.0031,12.1731,2641041.722606,0
+DB.US,D,20231208,000000,12.2508,12.416,12.2314,12.4063,2742466.486299,0
+DB.US,D,20231211,000000,12.4257,12.4743,12.3383,12.4451,2296381.1561734,0
+DB.US,D,20231212,000000,12.4646,12.5326,12.4354,12.5132,2044198.5315004,0
+DB.US,D,20231213,000000,12.4257,12.6443,12.3091,12.62,3284666.3345638,0
+DB.US,D,20231214,000000,12.6297,12.8532,12.6103,12.756,4365182.4186734,0
+DB.US,D,20231215,000000,12.7755,12.8386,12.7366,12.7657,2678699.2790291,0
+DB.US,D,20231218,000000,12.7269,12.7512,12.6589,12.6977,1980468.3796366,0
+DB.US,D,20231219,000000,12.7949,12.8823,12.7803,12.8726,1882832.5312147,0
+DB.US,D,20231220,000000,13.0863,13.1155,12.9115,12.9212,3089607.706305,0
+DB.US,D,20231221,000000,13.1446,13.1592,13.0329,13.1349,4463245.433582,0
+DB.US,D,20231222,000000,13.2321,13.2904,13.1932,13.2709,2458428.564204,0
+DB.US,D,20231226,000000,13.3098,13.3584,13.2612,13.3389,1518895.9484055,0
+DB.US,D,20231227,000000,13.3195,13.4167,13.3001,13.3778,1757934.1970904,0
+DB.US,D,20231228,000000,13.3001,13.3292,13.2224,13.2321,1485656.2198399,0
+DB.US,D,20231229,000000,13.2515,13.2612,13.1252,13.1641,1222678.1201972,0
+DB.US,D,20240102,000000,13.2126,13.3195,13.1641,13.2224,2155001.4008807,0
+DB.US,D,20240103,000000,12.9892,13.0378,12.9163,12.9601,2796535.4703457,0
+DB.US,D,20240104,000000,13.2224,13.3341,13.2126,13.2321,2547953.395963,0
+DB.US,D,20240105,000000,13.2904,13.4847,13.2904,13.3389,2664635.7231071,0
+DB.US,D,20240108,000000,13.5041,13.611,13.4652,13.611,2794431.5467342,0
+DB.US,D,20240109,000000,13.4944,13.5187,13.407,13.4167,2672103.4167479,0
+DB.US,D,20240110,000000,13.5138,13.6207,13.4944,13.5721,2752008.2533632,0
+DB.US,D,20240111,000000,13.2126,13.2612,12.9018,13.0475,5772250.2981305,0
+DB.US,D,20240112,000000,12.892,12.9746,12.6395,12.7172,6019123.7065666,0
+DB.US,D,20240116,000000,12.484,12.5666,12.4063,12.4646,3432863.2552574,0
+DB.US,D,20240117,000000,12.348,12.4792,12.3334,12.4354,2687098.504406,0
+DB.US,D,20240118,000000,12.6006,12.6395,12.5132,12.6395,2326721.2992136,0
+DB.US,D,20240119,000000,12.5423,12.6395,12.4549,12.6395,2732394.6210646,0
+DB.US,D,20240122,000000,12.6297,12.6783,12.552,12.5909,2066868.2054832,0
+DB.US,D,20240123,000000,12.6589,12.7026,12.5909,12.6783,1856117.6420687,0
+DB.US,D,20240124,000000,12.892,12.9649,12.8143,12.824,2142002.1585664,0
+DB.US,D,20240125,000000,12.8435,12.8435,12.6686,12.756,2230717.9472927,0
+DB.US,D,20240126,000000,12.7852,12.8192,12.7215,12.7366,1624165.2104787,0
+DB.US,D,20240129,000000,12.6103,12.6103,12.5133,12.6103,2027181.8655775,0
+DB.US,D,20240130,000000,12.688,12.7851,12.6832,12.7463,2133265.3172675,0
+DB.US,D,20240131,000000,12.7657,12.7755,12.4743,12.484,5010273.8071216,0
+DB.US,D,20240201,000000,13.2904,13.3487,12.9406,13.2126,7879919.5936522,0
+DB.US,D,20240202,000000,13.3195,13.4944,13.2661,13.4361,5482064.2665777,0
+DB.US,D,20240205,000000,13.2126,13.2243,12.9698,13.0961,3847240.4802685,0
+DB.US,D,20240206,000000,12.8726,12.9212,12.7852,12.8143,3757351.2703499,0
+DB.US,D,20240207,000000,12.3966,12.416,12.1148,12.2217,8799552.4270719,0
+DB.US,D,20240208,000000,12.2508,12.2897,12.1343,12.2217,3544039.7666489,0
+DB.US,D,20240209,000000,12.144,12.2023,12.0766,12.1828,2912929.5887759,0
+DB.US,D,20240212,000000,12.2994,12.5229,12.2994,12.484,3807087.8598364,0
+DB.US,D,20240213,000000,12.3771,12.3869,12.2218,12.2994,2991198.8409397,0
+DB.US,D,20240214,000000,12.4451,12.5229,12.3626,12.4646,3089790.9247017,0
+DB.US,D,20240215,000000,12.416,12.6297,12.3869,12.6103,2739727.4742,0
+DB.US,D,20240216,000000,12.6395,12.6686,12.484,12.5034,1803613.2196118,0
+DB.US,D,20240220,000000,12.4549,12.6006,12.4257,12.6006,2500190.0068499,0
+DB.US,D,20240221,000000,12.552,12.6395,12.5033,12.6006,2176688.0772857,0
+DB.US,D,20240222,000000,12.8823,12.9601,12.824,12.8435,2950034.4020584,0
+DB.US,D,20240223,000000,13.0086,13.0766,12.9746,12.9989,2697694.2919096,0
+DB.US,D,20240226,000000,12.9989,13.0475,12.8449,12.892,2346807.3879396,0
+DB.US,D,20240227,000000,12.9309,13.0863,12.9212,13.0669,2579691.3512657,0
+DB.US,D,20240228,000000,13.0378,13.0863,12.9989,12.9989,2007107.0993367,0
+DB.US,D,20240229,000000,13.0863,13.1252,12.9309,13.0475,2403768.7522938,0
+DB.US,D,20240301,000000,13.1738,13.2418,13.0512,13.2029,3376550.3605095,0
+DB.US,D,20240304,000000,13.2029,13.3059,13.2029,13.2029,2484571.1531895,0
+DB.US,D,20240305,000000,13.1835,13.4021,13.1835,13.2807,2764142.8695357,0
+DB.US,D,20240306,000000,13.3778,13.3972,13.2418,13.2904,2769608.5419317,0
+DB.US,D,20240307,000000,13.3681,13.5527,13.3681,13.543,2659036.2395225,0
+DB.US,D,20240308,000000,13.611,13.7081,13.5138,13.5721,3508343.0587972,0
+DB.US,D,20240311,000000,13.6693,13.883,13.6499,13.883,3667242.8159453,0
+DB.US,D,20240312,000000,14.3688,14.5283,14.2133,14.4562,6323375.3526751,0
+DB.US,D,20240313,000000,14.5242,14.5922,14.4077,14.427,3797483.3044453,0
+DB.US,D,20240314,000000,14.3493,14.3979,14.206,14.2716,3685291.886654,0
+DB.US,D,20240315,000000,14.427,14.5339,14.3688,14.3979,6064502.168572,0
+DB.US,D,20240318,000000,14.3202,14.3299,14.1939,14.2133,5158130.0239427,0
+DB.US,D,20240319,000000,14.5631,14.6116,14.4369,14.4659,3691682.914885,0
+DB.US,D,20240320,000000,14.291,14.5922,14.2658,14.5631,3695463.5956214,0
+DB.US,D,20240321,000000,14.6505,14.7962,14.6505,14.7865,5335315.5946716,0
+DB.US,D,20240322,000000,14.8448,14.9225,14.8059,14.8642,3342114.5657811,0
+DB.US,D,20240325,000000,14.8642,14.9517,14.8254,14.8351,2556772.5826087,0
+DB.US,D,20240326,000000,15.0197,15.0488,14.9225,14.9225,2496343.449836,0
+DB.US,D,20240327,000000,15.35,15.5151,15.3257,15.5054,4521194.9420982,0
+DB.US,D,20240328,000000,15.3306,15.3743,15.2626,15.3208,4139042.5392529,0
+DB.US,D,20240401,000000,15.3208,15.3986,15.2043,15.2626,3486500.95555,0
+DB.US,D,20240402,000000,15.2043,15.2626,15.1703,15.2431,3690784.3212877,0
+DB.US,D,20240403,000000,15.4471,15.7094,15.4374,15.69,2842741.5030868,0
+DB.US,D,20240404,000000,15.7969,15.8697,15.486,15.4957,3359271.2187936,0
+DB.US,D,20240405,000000,15.4471,15.5832,15.3986,15.486,2531819.8838849,0
+DB.US,D,20240408,000000,15.6609,15.7289,15.6322,15.6997,2303233.3183466,0
+DB.US,D,20240409,000000,15.6609,15.69,15.3694,15.4471,2215425.3870691,0
+DB.US,D,20240410,000000,15.486,15.7435,15.4471,15.5346,4963983.3704,0
+DB.US,D,20240411,000000,15.3306,15.3403,15.0624,15.282,4195989.4931714,0
+DB.US,D,20240412,000000,15.3208,15.384,15.1265,15.2043,3748884.1100619,0
+DB.US,D,20240415,000000,15.4569,15.5054,15.0148,15.0682,3290567.4079811,0
+DB.US,D,20240416,000000,14.9711,15.0294,14.8351,14.9322,3555896.4672759,0
+DB.US,D,20240417,000000,15.0974,15.2723,14.9808,15.2237,9024534.3250527,0
+DB.US,D,20240418,000000,15.1945,15.4326,15.1605,15.35,7776131.5185051,0
+DB.US,D,20240419,000000,15.4471,15.5443,15.3888,15.4617,4734479.6835614,0
+DB.US,D,20240422,000000,15.6026,15.7969,15.5734,15.7775,2268369.3278148,0
+DB.US,D,20240423,000000,15.8163,16.03,15.8163,16.03,3132014.5306066,0
+DB.US,D,20240424,000000,15.9232,16.0398,15.8357,16.0106,3121524.7627371,0
+DB.US,D,20240425,000000,17.021,17.4436,17.0016,17.4096,7104166.7261183,0
+DB.US,D,20240426,000000,17.3416,17.3853,17.0987,17.2639,4281182.9596869,0
+DB.US,D,20240429,000000,15.6803,15.8649,15.486,15.7775,6293575.6009734,0
+DB.US,D,20240430,000000,15.6706,15.7872,15.5637,15.5929,1658438.373147,0
+DB.US,D,20240501,000000,15.5929,15.9329,15.588,15.7094,2214691.4841655,0
+DB.US,D,20240502,000000,15.7192,15.7775,15.6026,15.7289,1767411.1171939,0
+DB.US,D,20240503,000000,15.8843,16.0203,15.8309,16.0009,1908340.0317127,0
+DB.US,D,20240506,000000,16.3118,16.4284,16.2826,16.4187,2154428.0714033,0
+DB.US,D,20240507,000000,16.817,16.9141,16.7004,16.7975,2555897.6632986,0
+DB.US,D,20240508,000000,16.6518,16.7878,16.6324,16.7684,1598694.7653867,0
+DB.US,D,20240509,000000,16.7781,16.8218,16.6372,16.6907,1368162.7910295,0
+DB.US,D,20240510,000000,16.6518,16.7053,16.5838,16.6518,2420463.2420471,0
+DB.US,D,20240513,000000,16.6324,16.6664,16.5352,16.5547,1493388.4479074,0
+DB.US,D,20240514,000000,16.7684,16.953,16.7101,16.953,1558605.9625984,0
+DB.US,D,20240515,000000,16.9627,17.0307,16.919,17.0307,2313394.7341457,0
+DB.US,D,20240516,000000,16.7781,16.7975,16.6564,16.681,2269706.410384,0
+DB.US,D,20240517,000000,16.89,17.095,16.85,17.08,1417352,0
+DB.US,D,20240520,000000,16.97,17.035,16.89,16.95,1400139,0
+DB.US,D,20240521,000000,16.8,16.91,16.7301,16.88,1693468,0
+DB.US,D,20240522,000000,16.91,16.94,16.6899,16.73,1172740,0
+DB.US,D,20240523,000000,16.9,16.94,16.663115,16.7,1327549,0
+DB.US,D,20240524,000000,16.82,17.08,16.8,17.05,1354068,0
+DB.US,D,20240528,000000,17.01,17.105,16.92,17,1308643,0
+DB.US,D,20240529,000000,16.59,16.65,16.52,16.56,914210,0
+DB.US,D,20240530,000000,16.7,16.81,16.66,16.74,1783628,0
+DB.US,D,20240531,000000,16.48,16.695,16.3201,16.68,1840635,0
+DB.US,D,20240603,000000,16.69,16.865,16.5299,16.85,2316402,0
+DB.US,D,20240604,000000,16.3,16.51,16.3,16.4,1709181,0
+DB.US,D,20240605,000000,16.44,16.49,16.28,16.38,1125203,0
+DB.US,D,20240606,000000,16.55,16.69,16.53,16.58,1166290,0
+DB.US,D,20240607,000000,16.57,16.62,16.5,16.55,979487,0
+DB.US,D,20240610,000000,16.28,16.45,16.195,16.43,1120603,0
+DB.US,D,20240611,000000,15.96,15.98,15.76,15.89,1829880,0
+DB.US,D,20240612,000000,16.28,16.315,16.11,16.16,1393494,0
+DB.US,D,20240613,000000,15.9,15.9,15.59,15.7,1891591,0
+DB.US,D,20240614,000000,15.18,15.47,15.14,15.47,1782975,0
+DB.US,D,20240617,000000,15.66,15.79,15.59,15.79,1432379,0
+DB.US,D,20240618,000000,15.75,15.83,15.73,15.79,1143071,0
+DB.US,D,20240620,000000,15.76,15.84,15.74,15.8,1076211,0
+DB.US,D,20240621,000000,15.53,15.585,15.405,15.47,1265803,0
+DB.US,D,20240624,000000,15.76,15.955,15.73,15.9,1387599,0
+DB.US,D,20240625,000000,15.67,15.725,15.615,15.68,794078,0
+DB.US,D,20240626,000000,15.62,15.7299,15.615,15.71,972945,0
+DB.US,D,20240627,000000,15.84,15.915,15.78,15.79,932768,0
+DB.US,D,20240628,000000,15.87,15.98,15.844,15.94,1265254,0
+DB.US,D,20240701,000000,16.49,16.62,16.434,16.61,2201094,0
+DB.US,D,20240702,000000,16.38,16.51,16.295,16.41,1202945,0
+DB.US,D,20240703,000000,16.89,17.055,16.885,17.03,1313924,0
+DB.US,D,20240705,000000,17,17.04,16.855,16.96,1304866,0
+DB.US,D,20240708,000000,16.9,16.945,16.715,16.73,1406800,0
+DB.US,D,20240709,000000,16.52,16.75,16.5,16.66,1182793,0
+DB.US,D,20240710,000000,16.64,16.735,16.63,16.71,956739,0
+DB.US,D,20240711,000000,16.68,16.72,16.55,16.6,1794682,0
+DB.US,D,20240712,000000,16.65,16.725,16.615,16.64,1044878,0
+DB.US,D,20240715,000000,16.65,16.67,16.55,16.57,920021,0
+DB.US,D,20240716,000000,16.46,16.56,16.39,16.54,1262164,0
+DB.US,D,20240717,000000,16.63,16.7301,16.585,16.64,1372400,0
+DB.US,D,20240718,000000,16.8,16.84,16.49,16.52,1602428,0
+DB.US,D,20240719,000000,16.32,16.415,16.25,16.3,1242106,0
+DB.US,D,20240722,000000,16.78,16.96,16.72,16.93,1789359,0
+DB.US,D,20240723,000000,16.77,17.06,16.72,17.04,1769882,0
+DB.US,D,20240724,000000,15.98,16.035,15.43,15.43,4504812,0
+DB.US,D,20240725,000000,15.59,15.785,15.51,15.62,2189662,0
+DB.US,D,20240726,000000,15.61,15.745,15.575,15.67,1781104,0
+DB.US,D,20240729,000000,15.58,15.62,15.425,15.48,1260673,0
+DB.US,D,20240730,000000,15.78,15.86,15.73,15.79,1929855,0
+DB.US,D,20240731,000000,15.66,15.72,15.535,15.56,1799728,0
+DB.US,D,20240801,000000,15.52,15.53,15.01,15.08,3898467,0
+DB.US,D,20240802,000000,14.59,14.635,14.34,14.38,3155970,0
+DB.US,D,20240805,000000,13.78,14.24,13.7,14.08,3596107,0
+DB.US,D,20240806,000000,13.83,14.22,13.82,14.15,2548391,0
+DB.US,D,20240807,000000,14.4,14.46,14.05,14.08,1952907,0
+DB.US,D,20240808,000000,14.28,14.3499,14.19,14.31,1428553,0
+DB.US,D,20240809,000000,14.32,14.555,14.3106,14.53,1212942,0
+DB.US,D,20240812,000000,14.55,14.61,14.4301,14.49,1455169,0
+DB.US,D,20240813,000000,14.45,14.68,14.4194,14.67,1290150,0
+DB.US,D,20240814,000000,14.77,14.85,14.71,14.79,2243549,0
+DB.US,D,20240815,000000,15.12,15.24,15.09,15.15,1533859,0
+DB.US,D,20240816,000000,15.29,15.51,15.285,15.5,1735998,0
+DB.US,D,20240819,000000,15.59,15.71,15.55,15.69,970056,0
+DB.US,D,20240820,000000,15.47,15.485,15.39,15.44,1116540,0
+DB.US,D,20240821,000000,15.6,15.715,15.525,15.67,1997789,0
+DB.US,D,20240822,000000,16.18,16.25,16.075,16.2,2546386,0
+DB.US,D,20240823,000000,16.21,16.46,16.21,16.45,1467655,0
+DB.US,D,20240826,000000,16.32,16.36,16.255,16.32,1501363,0
+DB.US,D,20240827,000000,16.46,16.5,16.3901,16.48,1516804,0
+DB.US,D,20240828,000000,16.33,16.375,16.22,16.28,1381424,0
+DB.US,D,20240829,000000,16.37,16.38,16.24,16.24,1538530,0
+DB.US,D,20240830,000000,16.31,16.425,16.265,16.4,1652470,0
+DB.US,D,20240903,000000,16.13,16.16,15.885,15.92,2153138,0
+DB.US,D,20240904,000000,15.98,16.15,15.93,15.97,1602303,0
+DB.US,D,20240905,000000,16.67,16.7194,16.531,16.61,2183837,0
+DB.US,D,20240906,000000,16.57,16.615,16.12,16.16,1927071,0
+DB.US,D,20240909,000000,16.6,16.71,16.55,16.63,2026272,0
+DB.US,D,20240910,000000,16.25,16.25,15.65,15.86,2607643,0
+DB.US,D,20240911,000000,15.55,15.68,15.205,15.67,3520031,0
+DB.US,D,20240912,000000,15.64,15.87,15.5699,15.82,1856356,0
+DB.US,D,20240913,000000,16.03,16.305,16.03,16.21,2250594,0
+DB.US,D,20240916,000000,16.05,16.31,16.04,16.3,1707670,0
+DB.US,D,20240917,000000,16.54,16.7101,16.54,16.6,2802804,0
+DB.US,D,20240918,000000,16.69,16.86,16.544,16.62,2122076,0
+DB.US,D,20240919,000000,16.87,17.055,16.79,17.01,1777960,0
+DB.US,D,20240920,000000,16.92,16.95,16.75,16.92,1428146,0
+DB.US,D,20240923,000000,16.96,17.015,16.84,16.9,1642481,0
+DB.US,D,20240924,000000,16.98,17.046,16.94,17.02,1732701,0
+DB.US,D,20240925,000000,17.13,17.15,16.905,16.92,1454976,0
+DB.US,D,20240926,000000,17.28,17.395,17.265,17.36,1737919,0
+DB.US,D,20240927,000000,17.4,17.44,17.31,17.33,1520075,0
+DB.US,D,20240930,000000,17.215,17.31,17.145,17.31,1079087,0
+DB.US,D,20241001,000000,17.29,17.31,16.735,16.95,1911513,0
+DB.US,D,20241002,000000,16.97,17.065,16.92,16.99,1268836,0
+DB.US,D,20241003,000000,16.87,16.98,16.79,16.9,1041444,0
+DB.US,D,20241004,000000,17.31,17.46,17.275,17.42,1567810,0
+DB.US,D,20241007,000000,17.5,17.625,17.4,17.48,1281907,0
+DB.US,D,20241008,000000,17.38,17.4,17.275,17.39,947091,0
+DB.US,D,20241009,000000,17.32,17.545,17.32,17.5,1005537,0
+DB.US,D,20241010,000000,17.57,17.61,17.46,17.59,1310934,0
+DB.US,D,20241011,000000,17.55,17.8,17.55,17.77,1132491,0
+DB.US,D,20241014,000000,17.67,17.83,17.38,17.45,4945486,0
+DB.US,D,20241015,000000,17.47,17.48,17.225,17.24,1886757,0
+DB.US,D,20241016,000000,17.45,17.54,17.41,17.53,896185,0
+DB.US,D,20241017,000000,17.57,17.62,17.48,17.5,941116,0
+DB.US,D,20241018,000000,17.65,17.685,17.584,17.64,1134417,0
+DB.US,D,20241021,000000,17.61,17.63,17.435,17.47,967481,0
+DB.US,D,20241022,000000,17.44,17.65,17.415,17.57,1549078,0
+DB.US,D,20241023,000000,17.41,17.46,17.275,17.32,2097468,0
+DB.US,D,20241024,000000,17.09,17.16,16.9907,17.12,1412079,0
+DB.US,D,20241025,000000,17.2,17.24,16.834,16.84,1531531,0
+DB.US,D,20241028,000000,16.91,17.185,16.89,17.13,1445213,0
+DB.US,D,20241029,000000,17.06,17.1,16.9394,17,1498265,0
+DB.US,D,20241030,000000,16.64,16.89,16.63,16.75,1619227,0
+DB.US,D,20241031,000000,17,17.035,16.72,16.94,2081747,0
+DB.US,D,20241101,000000,17.22,17.26,17.05,17.05,1810617,0
+DB.US,D,20241104,000000,17.27,17.27,17.065,17.12,1967221,0
+DB.US,D,20241105,000000,17.18,17.395,17.15,17.38,1101467,0
+DB.US,D,20241106,000000,17.32,17.4404,17.255,17.31,3596191,0
+DB.US,D,20241107,000000,17.41,17.48,17.14,17.23,2763835,0
+DB.US,D,20241108,000000,16.77,16.79,16.535,16.65,2247468,0
+DB.US,D,20241111,000000,16.975,17.2101,16.97,17.19,1791181,0
+DB.US,D,20241112,000000,16.93,16.94,16.67,16.76,1282824,0
+DB.US,D,20241113,000000,16.635,16.64,16.3,16.4,2938837,0
+DB.US,D,20241114,000000,16.79,16.86,16.675,16.73,1923992,0
+DB.US,D,20241115,000000,16.92,16.98,16.87,16.98,1798730,0
+DB.US,D,20241118,000000,16.97,17.135,16.96,17.1,1222182,0
+DB.US,D,20241119,000000,16.615,16.835,16.5803,16.79,1814896,0
+DB.US,D,20241120,000000,16.85,16.885,16.685,16.77,1314167,0
+DB.US,D,20241121,000000,16.755,16.87,16.68,16.8,1715155,0
+DB.US,D,20241122,000000,16.07,16.255,16.0201,16.2,2147337,0
+DB.US,D,20241125,000000,16.45,16.52,16.37,16.48,1575232,0
+DB.US,D,20241126,000000,16.44,16.495,16.2206,16.3,979956,0
+DB.US,D,20241127,000000,16.23,16.355,16.23,16.29,649079,0
+DB.US,D,20241129,000000,16.8,17.02,16.78,17.01,1185030,0
+DB.US,D,20241202,000000,17.11,17.14,16.88,17.08,1804172,0
+DB.US,D,20241203,000000,17.48,17.63,17.37,17.59,2055188,0
+DB.US,D,20241204,000000,17.61,17.615,17.44,17.47,1164925,0
+DB.US,D,20241205,000000,17.82,17.99,17.82,17.93,1101891,0
+DB.US,D,20241206,000000,18.06,18.07,17.755,17.79,794680,0
+DB.US,D,20241209,000000,17.895,17.93,17.7,17.7,785162,0
+DB.US,D,20241210,000000,17.9,17.92,17.815,17.84,1886496,0
+DB.US,D,20241211,000000,17.875,17.91,17.715,17.89,1051326,0
+DB.US,D,20241212,000000,17.78,17.94,17.68,17.68,1215205,0
+DB.US,D,20241213,000000,17.95,17.96,17.79,17.89,1120891,0
+DB.US,D,20241216,000000,17.97,18.0453,17.88,17.97,1221822,0
+DB.US,D,20241217,000000,17.77,17.77,17.595,17.61,1107511,0
+DB.US,D,20241218,000000,17.74,17.82,17.11,17.18,1623344,0
+DB.US,D,20241219,000000,17.28,17.315,17.085,17.12,921728,0
+DB.US,D,20241220,000000,16.605,17.015,16.6,16.93,1448260,0
+DB.US,D,20241223,000000,16.93,17.05,16.875,17.04,907405,0
+DB.US,D,20241224,000000,17.05,17.22,16.99,17.18,246697,0
+DB.US,D,20241226,000000,17.092,17.25,17.092,17.22,512734,0
+DB.US,D,20241227,000000,17.17,17.26,17.085,17.18,743403,0
+DB.US,D,20241230,000000,17.12,17.22,17,17.12,682543,0
+DB.US,D,20241231,000000,17.08,17.19,16.965,17.05,726531,0
+DB.US,D,20250102,000000,17.2,17.245,17.055,17.16,1543144,0
+DB.US,D,20250103,000000,17.53,17.53,17.345,17.49,2172241,0
+DB.US,D,20250106,000000,17.42,17.725,17.41,17.5,1530027,0
+DB.US,D,20250107,000000,17.68,17.68,17.365,17.42,1499079,0
+DB.US,D,20250108,000000,17.3,17.385,17.2,17.33,1515629,0
+DB.US,D,20250110,000000,17.76,17.87,17.4505,17.48,1520405,0
+DB.US,D,20250113,000000,17.21,17.42,17.17,17.4,1978189,0
+DB.US,D,20250114,000000,17.91,18.24,17.82,18.23,2330951,0
+DB.US,D,20250115,000000,18.68,18.85,18.62,18.77,2291029,0
+DB.US,D,20250116,000000,18.75,18.83,18.66,18.77,1120901,0
+DB.US,D,20250117,000000,19,19.1405,19,19.08,1048866,0
+DB.US,D,20250121,000000,19.45,19.65,19.42,19.62,1706768,0
+DB.US,D,20250122,000000,19.57,19.58,19.44,19.45,1333743,0
+DB.US,D,20250123,000000,19.78,19.9,19.74,19.9,2449422,0
+DB.US,D,20250124,000000,20.01,20.075,19.955,20,1990118,0
+DB.US,D,20250127,000000,20.01,20.055,19.85,20.05,1908300,0
+DB.US,D,20250128,000000,20.02,20.185,19.995,20.11,1543076,0
+DB.US,D,20250129,000000,20.24,20.45,19.965,20.11,2468017,0
+DB.US,D,20250130,000000,19.72,19.905,19.5949,19.74,3479263,0
+DB.US,D,20250131,000000,19.57,19.735,19.465,19.53,1618790,0
+DB.US,D,20250203,000000,18.68,18.93,18.56,18.83,2389264,0
+DB.US,D,20250204,000000,18.79,18.945,18.75,18.88,1581080,0
+DB.US,D,20250205,000000,18.87,18.96,18.7307,18.94,1996962,0
+DB.US,D,20250206,000000,19.21,19.435,19.0329,19.41,2152377,0
+DB.US,D,20250207,000000,19.41,19.435,19.12,19.17,1794625,0
+DB.US,D,20250210,000000,19.33,19.34,19.0799,19.14,1317157,0
+DB.US,D,20250211,000000,19.34,19.7,19.28,19.65,2955481,0
+DB.US,D,20250212,000000,19.89,20.12,19.82,20.12,2019887,0
+DB.US,D,20250213,000000,19.875,20.0399,19.8,19.95,1959067,0
+DB.US,D,20250214,000000,20.22,20.315,20.16,20.2,1288021,0
+DB.US,D,20250218,000000,20.69,20.96,20.63,20.94,2650904,0
+DB.US,D,20250219,000000,20.46,20.53,20.17,20.25,1883389,0
+DB.US,D,20250220,000000,20.5,20.53,20.2,20.39,2242924,0
+DB.US,D,20250221,000000,20.615,20.62,20.29,20.3,1981977,0
+DB.US,D,20250224,000000,20.92,20.92,20.405,20.6,2036290,0
+DB.US,D,20250225,000000,21.43,21.465,21.015,21.39,7278002,0
+DB.US,D,20250226,000000,21.605,21.96,21.56,21.7,6735192,0
+DB.US,D,20250227,000000,21.31,21.44,21.07,21.39,5578894,0
+DB.US,D,20250228,000000,21.41,21.58,21.1796,21.49,12248924,0
+DB.US,D,20250303,000000,22.01,22.14,21.415,21.58,4055903,0
+DB.US,D,20250304,000000,20.84,21.44,20.32,20.99,8728732,0
+DB.US,D,20250305,000000,22.91,23.96,22.89,23.88,10998591,0
+DB.US,D,20250306,000000,24.26,24.44,23.57,24,7937902,0
+DB.US,D,20250307,000000,23.99,24.17,23.685,24.16,4385795,0
+DB.US,D,20250310,000000,23.06,23.29,22.69,23.22,8360866,0
+DB.US,D,20250311,000000,23.05,23.37,22.545,23.17,6936925,0
+DB.US,D,20250312,000000,23.48,23.6399,23.3002,23.39,4649232,0
+DB.US,D,20250313,000000,23.29,23.355,22.96,22.98,3158843,0
+DB.US,D,20250314,000000,23.9,24.23,23.865,24.22,4613629,0
+DB.US,D,20250317,000000,23.855,24.12,23.84,23.95,4609326,0
+DB.US,D,20250318,000000,24.78,25.03,24.62,24.93,5342541,0
+DB.US,D,20250319,000000,24.51,24.93,24.35,24.78,3573766,0
+DB.US,D,20250320,000000,23.99,24.27,23.96,24.15,3450343,0
+DB.US,D,20250321,000000,23.9,24.305,23.9,24.23,2522766,0
+DB.US,D,20250324,000000,24.65,24.835,24.605,24.76,2720397,0
+DB.US,D,20250325,000000,25.105,25.33,25.01,25.25,2676084,0
+DB.US,D,20250326,000000,25.11,25.245,24.575,24.69,3262940,0
+DB.US,D,20250327,000000,24.425,24.66,24.257,24.5,3235484,0
+DB.US,D,20250328,000000,24.1,24.14,23.7607,23.96,2502886,0
+DB.US,D,20250331,000000,23.3601,23.91,23.175,23.83,2970022,0
+DB.US,D,20250401,000000,24.07,24.155,23.73,24.02,2498798,0
+DB.US,D,20250402,000000,23.88,24.466247,23.8607,24.34,2362184,0
+DB.US,D,20250403,000000,23.22,23.34,22.79,22.88,3572525,0
+DB.US,D,20250404,000000,20.92,21.065,20.19,20.47,7214233,0
+DB.US,D,20250407,000000,19.62,21.13,18.89,19.5,19945612,0
+DB.US,D,20250408,000000,20.94,20.955,19.645,19.85,7218640,0
+DB.US,D,20250409,000000,20.03,22.25,19.705,22.05,7876742,0
+DB.US,D,20250410,000000,21.63,21.77,20.96,21.5,5658337,0
+DB.US,D,20250411,000000,21.74,22.485,21.625,22.42,4228953,0
+DB.US,D,20250414,000000,23.015,23.3,22.8835,23.1,3883972,0
+DB.US,D,20250415,000000,23.45,23.66,23.33,23.54,2773082,0
+DB.US,D,20250416,000000,23.345,23.65,23.18,23.34,2692945,0
+DB.US,D,20250417,000000,23.38,23.66,23.33,23.47,2701079,0
+DB.US,D,20250421,000000,23.5,23.56,22.99,23.27,1774958,0
+DB.US,D,20250422,000000,23.925,24.36,23.89,24.33,3312367,0
+DB.US,D,20250423,000000,24.9,25.18,24.725,24.87,3855286,0
+DB.US,D,20250424,000000,24.905,25.225,24.87,25.2,2674660,0
+DB.US,D,20250425,000000,25.37,25.71,25.35,25.69,2555143,0
+DB.US,D,20250428,000000,25.66,25.775,25.475,25.74,2839814,0
+DB.US,D,20250429,000000,26.64,26.96,26.6,26.78,5351242,0
+DB.US,D,20250430,000000,25.83,26.265,25.62,26.21,4049505,0
+DB.US,D,20250501,000000,26.52,26.68,26.325,26.4,2325590,0
+DB.US,D,20250502,000000,26.6,26.81,26.51,26.8,3231673,0
+DB.US,D,20250505,000000,27.105,27.25,26.98,26.99,3150739,0
+DB.US,D,20250506,000000,26.695,26.97,26.66,26.74,2440813,0
+DB.US,D,20250507,000000,26.725,26.84,26.585,26.67,2297299,0
+DB.US,D,20250508,000000,26.855,26.885,26.62,26.71,3075655,0
+DB.US,D,20250509,000000,27.105,27.38,27.08,27.38,1878799,0
+DB.US,D,20250512,000000,27.38,27.5,27.19,27.49,2952415,0
+DB.US,D,20250513,000000,27.605,27.7299,27.475,27.51,2949725,0
+DB.US,D,20250514,000000,27.74,27.815,27.59,27.78,2344008,0
+DB.US,D,20250515,000000,28.06,28.335,27.955,28.23,4237270,0
+DB.US,D,20250516,000000,27.76,27.96,27.7,27.87,2374075,0
+DB.US,D,20250519,000000,28.37,28.605,28.29,28.56,5011364,0
+DB.US,D,20250520,000000,28.4341,28.54,28.335,28.47,2123969,0
+DB.US,D,20250521,000000,28.91,29.0654,28.43,28.45,3612385,0
+DB.US,D,20250522,000000,28.26,28.66,28.22,28.46,4355066,0
+DB.US,D,20250523,000000,27.14,27.49,27.13,27.25,4170329,0
+DB.US,D,20250527,000000,28.08,28.265,27.93,28.01,3269045,0
+DB.US,D,20250528,000000,27.59,27.64,27.39,27.51,2691996,0
+DB.US,D,20250529,000000,27.83,27.85,27.6,27.77,1878138,0
+DB.US,D,20250530,000000,27.8,27.87,27.495,27.78,2623455,0
+DB.US,D,20250602,000000,27.585,27.8099,27.465,27.73,1864871,0
+DB.US,D,20250603,000000,27.635,27.91,27.48,27.82,1924913,0
+DB.US,D,20250604,000000,27.455,27.61,27.31,27.31,2226715,0
+DB.US,D,20250605,000000,27.71,28.11,27.65,28.03,3412670,0
+DB.US,D,20250606,000000,28.17,28.34,28.085,28.13,1542719,0
+DB.US,D,20250609,000000,28.13,28.225,28.075,28.14,2042840,0
+DB.US,D,20250610,000000,27.98,28.24,27.83,27.91,2248289,0
+DB.US,D,20250611,000000,28.13,28.42,27.95,28.34,2117983,0
+DB.US,D,20250612,000000,28.16,28.41,28.155,28.22,1885259,0
+DB.US,D,20250613,000000,27.3,27.665,27.13,27.54,2805710,0
+DB.US,D,20250616,000000,28,28.35,27.88,28.12,8185983,0
+DB.US,D,20250617,000000,27.77,27.84,27.345,27.43,3314888,0
+DB.US,D,20250618,000000,27.6,27.935,27.515,27.74,2442749,0
+DB.US,D,20250620,000000,27.69,27.72,27.5399,27.61,2452866,0
+DB.US,D,20250623,000000,27.28,27.82,27.26,27.8,2846403,0
+DB.US,D,20250624,000000,28.76,29.34,28.73,29.31,3498457,0
+DB.US,D,20250625,000000,28.97,29.325,28.94,29.28,2645862,0
+DB.US,D,20250626,000000,29.89,29.985,29.78,29.95,2612921,0
+DB.US,D,20250627,000000,30.31,30.495,30.125,30.4,2350833,0
+DB.US,D,20250630,000000,29.2,29.645,29.1933,29.28,4334248,0
+DB.US,D,20250701,000000,28.88,28.95,28.44,28.71,4204570,0
+DB.US,D,20250702,000000,28.89,29.09,28.7626,29.09,2938210,0
+DB.US,D,20250703,000000,29.15,29.28,29.1,29.25,1829662,0
+DB.US,D,20250707,000000,29.035,29.235,28.785,28.91,2557281,0
+DB.US,D,20250708,000000,29.44,29.52,29.175,29.4,2858800,0
+DB.US,D,20250709,000000,30.08,30.44,29.98,30.38,3355026,0
+DB.US,D,20250710,000000,30.12,30.25,29.91,29.99,1876429,0
+DB.US,D,20250711,000000,29.5,29.725,29.39,29.64,2171604,0
+DB.US,D,20250714,000000,29.56,29.835,29.53,29.82,1338889,0
+DB.US,D,20250715,000000,29.845,29.8879,29.375,29.43,1961230,0
+DB.US,D,20250716,000000,29.705,30.17,29.6111,30.15,2588857,0
+DB.US,D,20250717,000000,29.67,30.19,29.65,30.12,1918612,0
+DB.US,D,20250718,000000,30.095,30.19,29.855,29.93,1731117,0
+DB.US,D,20250721,000000,30.11,30.59,30.06,30.32,2242405,0
+DB.US,D,20250722,000000,30.215,30.47,29.885,30.42,1762078,0
+DB.US,D,20250723,000000,30.755,31.385,30.755,31.28,4707917,0
+DB.US,D,20250724,000000,33.755,34.14,33.485,33.73,6113063,0
+DB.US,D,20250725,000000,33.26,33.51,33.1,33.48,3090512,0
+DB.US,D,20250728,000000,32.95,32.97,32.5,32.56,3044885,0
+DB.US,D,20250729,000000,33.19,33.23,32.935,33.09,2103311,0
+DB.US,D,20250730,000000,33.15,33.505,33.09,33.26,2854890,0
+DB.US,D,20250731,000000,33.12,33.225,32.8903,32.98,2799870,0
+DB.US,D,20250801,000000,32.65,32.73,32.265,32.53,3210911,0
+DB.US,D,20250804,000000,33.53,33.73,33.36,33.68,3259393,0
+DB.US,D,20250805,000000,33.92,34,33.44,33.78,2343442,0
+DB.US,D,20250806,000000,34.59,34.78,34.495,34.73,2717899,0
+DB.US,D,20250807,000000,35.72,35.79,35.31,35.62,3771672,0
+DB.US,D,20250808,000000,35.945,36.305,35.77,36.26,2776246,0
+DB.US,D,20250811,000000,36.04,36.21,35.86,36.21,1915953,0
+DB.US,D,20250812,000000,36.26,36.46,36.1755,36.3,1936471,0
+DB.US,D,20250813,000000,36.49,36.51,36,36.17,2609531,0
+DB.US,D,20250814,000000,36.4,36.8,36.365,36.78,2435523,0
+DB.US,D,20250815,000000,36.98,36.99,36.465,36.56,2464764,0
+DB.US,D,20250818,000000,36.45,36.705,36.39,36.59,2264144,0
+DB.US,D,20250819,000000,36.97,36.98,36.325,36.36,2751392,0
+DB.US,D,20250820,000000,36.49,36.595,36.13,36.56,2792918,0
+DB.US,D,20250821,000000,36.51,36.84,36.5,36.67,2069981,0
+DB.US,D,20250822,000000,36.745,37.36,36.66,37.15,2415909,0
+DB.US,D,20250825,000000,37.285,37.545,36.93,36.94,2056517,0
+DB.US,D,20250826,000000,36.18,36.835,36.095,36.82,2451282,0
+DB.US,D,20250827,000000,35.4,35.515,34.8819,35.04,4136240,0
+DB.US,D,20250828,000000,35.12,35.44,35.06,35.35,2405020,0
+DB.US,D,20250829,000000,35,35.215,34.84,35.13,1827768,0
+DB.US,D,20250902,000000,34.31,34.73,34.13,34.73,3160428,0
+DB.US,D,20250903,000000,34.43,34.84,34.35,34.81,2303400,0
+DB.US,D,20250904,000000,35.14,35.38,35.03,35.32,1829177,0
+DB.US,D,20250905,000000,35.5,35.56,34.77,35.2,3154824,0
+DB.US,D,20250908,000000,35.26,35.45,35.06,35.2,2624068,0
+DB.US,D,20250909,000000,35.24,35.8,35.21,35.7,2464441,0
+DB.US,D,20250910,000000,36.26,36.49,36.115,36.2,2331436,0
+DB.US,D,20250911,000000,36.34,37.085,36.34,37.05,2210167,0
+DB.US,D,20250912,000000,36.675,37.195,36.67,37.16,1553893,0
+DB.US,D,20250915,000000,37.58,37.86,37.42,37.46,2086428,0
+DB.US,D,20250916,000000,36.84,36.895,36.35,36.58,3517455,0
+DB.US,D,20250917,000000,36.36,36.66,36.23,36.47,2477922,0
+DB.US,D,20250918,000000,35.72,35.99,35.5545,35.94,2300637,0
+DB.US,D,20250919,000000,35.99,36.57,35.9518,36.24,5107221,0
+DB.US,D,20250922,000000,36.19,36.515,35.92,36.43,2079250,0
+DB.US,D,20250923,000000,36.58,36.69,36.1835,36.27,2187375,0
+DB.US,D,20250924,000000,36.08,36.2451,35.85,35.95,1926345,0
+DB.US,D,20250925,000000,35.18,35.385,35,35.22,2401833,0
+DB.US,D,20250926,000000,35.69,35.85,35.55,35.68,1227413,0
+DB.US,D,20250929,000000,35.49,35.56,35.165,35.31,1711734,0
+DB.US,D,20250930,000000,35.26,35.42,34.99,35.41,2275725,0
+DB.US,D,20251001,000000,35.53,35.61,35.18,35.51,2378712,0
+DB.US,D,20251002,000000,35.5,35.55,35.07,35.27,1524834,0
+DB.US,D,20251003,000000,35.58,35.685,35.445,35.64,1810613,0
+DB.US,D,20251006,000000,35.19,35.23,34.83,34.94,1966789,0
+DB.US,D,20251007,000000,35.03,35.105,34.71,34.78,1874305,0
+DB.US,D,20251008,000000,35.49,35.52,35.19,35.33,1917441,0
+DB.US,D,20251009,000000,35.5,35.54,35.01,35.24,1997686,0
+DB.US,D,20251010,000000,35.33,35.595,34.52,34.56,2030574,0
+DB.US,D,20251013,000000,34.96,35.335,34.95,35.3,1511580,0
+DB.US,D,20251014,000000,35.01,35.51,34.85,35.28,1771320,0
+DB.US,D,20251015,000000,35.17,35.285,34.67,34.93,1683091,0
+DB.US,D,20251016,000000,35.29,35.61,35.03,35.1,2380402,0
+DB.US,D,20251017,000000,33.93,34.0751,33.325,33.59,3444746,0
+DB.US,D,20251020,000000,33.87,33.96,33.66,33.9,1456922,0
+DB.US,D,20251021,000000,33.52,33.56,33.155,33.18,1932863,0
+DB.US,D,20251022,000000,33.33,33.395,32.95,33.19,1986046,0
+DB.US,D,20251023,000000,33.54,33.56,33.33,33.38,1499433,0
+DB.US,D,20251024,000000,33.46,33.77,33.43,33.62,1509374,0
+DB.US,D,20251027,000000,33.85,34.03,33.82,33.94,1938471,0
+DB.US,D,20251028,000000,34.3,34.59,34.25,34.51,2622387,0
+DB.US,D,20251029,000000,35.98,36.8299,35.77,35.94,5038253,0
+DB.US,D,20251030,000000,35.95,36.13,35.701,35.96,2322811,0
+DB.US,D,20251031,000000,35.6,35.795,35.09,35.77,2359087,0
+DB.US,D,20251103,000000,36,36.28,35.74,36.17,2100510,0
+DB.US,D,20251104,000000,35.72,36.255,35.65,35.86,2209406,0
+DB.US,D,20251105,000000,35.94,36.465,35.87,36.42,1792117,0
+DB.US,D,20251106,000000,36.43,36.54,36.01,36.2,2340170,0
+DB.US,D,20251107,000000,35.9,36.485,35.61,36.48,2404906,0
+DB.US,D,20251110,000000,37.1,37.84,37.09,37.83,3108028,0
+DB.US,D,20251111,000000,37.85,37.95,37.595,37.73,2758628,0
+DB.US,D,20251112,000000,38.21,38.655,38.21,38.64,2563934,0
+DB.US,D,20251113,000000,38.74,38.78,37.74,37.9,3591179,0
+DB.US,D,20251114,000000,36.88,37.19,36.69,36.93,2799615,0
+DB.US,D,20251117,000000,36.34,36.38,34.93,35.12,3860083,0
+DB.US,D,20251118,000000,34.072,34.37,33.825,34.09,3595047,0
+DB.US,D,20251119,000000,34.56,34.775,34.3,34.6,2642359,0
+DB.US,D,20251120,000000,34.69,34.9801,33.515,33.55,2769436,0
+DB.US,D,20251121,000000,33.97,34.23,33.59,34.17,2969684,0
+DB.US,D,20251124,000000,33.8,34.065,33.755,33.91,2314112,0
+DB.US,D,20251125,000000,34.605,34.845,34.3,34.76,1937801,0
+DB.US,D,20251126,000000,35.252,35.585,35.252,35.48,1893128,0
+DB.US,D,20251128,000000,35.45,35.6164,35.38,35.57,1406523,0
+DB.US,D,20251201,000000,35.3,35.55,35.19,35.34,2568882,0
+DB.US,D,20251202,000000,36.07,36.295,36.04,36.16,1824935,0
+DB.US,D,20251203,000000,35.86,36.02,35.545,35.98,2637428,0
+DB.US,D,20251204,000000,35.87,36.255,35.87,36.03,1754695,0
+DB.US,D,20251205,000000,36.26,36.42,36.185,36.26,2524418,0
+DB.US,D,20251208,000000,36.59,36.785,36.48,36.63,2283074,0
+DB.US,D,20251209,000000,37.03,37.505,37.005,37.15,2686248,0
+DB.US,D,20251210,000000,37.24,37.79,37.185,37.67,2397921,0
+DB.US,D,20251211,000000,37.955,38.6844,37.943,38.55,2952198,0
+DB.US,D,20251212,000000,37.99,38.04,36.95,37.31,2865912,0
+DB.US,D,20251215,000000,37.56,37.785,37.51,37.59,2295176,0
+DB.US,D,20251216,000000,37.57,37.68,37.275,37.46,2054326,0
+DB.US,D,20251217,000000,37.11,37.35,36.995,37.05,2362344,0
+DB.US,D,20251218,000000,37.79,38.3562,37.64,38.22,2898690,0
+DB.US,D,20251219,000000,38.33,38.76,38.29,38.62,2565983,0
+DB.US,D,20251222,000000,38.65,38.87,38.59,38.68,2073340,0
+DB.US,D,20251223,000000,38.99,39.42,38.99,39.36,1947373,0
+DB.US,D,20251224,000000,39.4,39.62,39.34,39.52,812807,0
+DB.US,D,20251226,000000,39.65,39.78,39.5401,39.66,1005307,0
+DB.US,D,20251229,000000,39.01,39.065,38.435,38.62,2299480,0
+DB.US,D,20251230,000000,38.99,38.99,38.69,38.81,1478184,0
+DB.US,D,20251231,000000,38.79,38.83,38.555,38.56,811112,0
+DB.US,D,20260102,000000,39.33,39.63,39.23,39.59,1884397,0
+DB.US,D,20260105,000000,39.39,39.82,39.31,39.69,2686687,0
+DB.US,D,20260106,000000,39.68,39.69,38.91,38.94,3154576,0
+DB.US,D,20260107,000000,38.705,38.71,38.43,38.6,2486026,0
+DB.US,D,20260108,000000,38.64,38.865,38.53,38.83,2139229,0
+DB.US,D,20260109,000000,38.5,38.52,38.025,38.35,2452031,0
+DB.US,D,20260112,000000,39.14,39.51,39.08,39.39,2116356,0
+DB.US,D,20260113,000000,39.41,39.5,39.08,39.13,1968758,0
+DB.US,D,20260114,000000,39.23,39.27,39.02,39.19,2087541,0
+DB.US,D,20260115,000000,38.9,39.2,38.81,38.87,3466756,0
+DB.US,D,20260116,000000,38.93,39.125,38.755,38.88,1991766,0
+DB.US,D,20260120,000000,37.89,38.145,37.48,37.49,3105909,0
+DB.US,D,20260121,000000,37.28,37.965,37.12,37.89,3758495,0
+DB.US,D,20260122,000000,38.77,39.26,38.615,39.14,3290415,0
+DB.US,D,20260123,000000,38.68,39.08,38.51,39.08,2023659,0
+DB.US,D,20260126,000000,39.41,39.565,39.345,39.4,2040952,0
+DB.US,D,20260127,000000,39.63,40.43,39.63,40.33,2997214,0
+DB.US,D,20260128,000000,39.61,40.03,38.932,39.54,4924378,0
+DB.US,D,20260129,000000,39.51,39.68,38.3921,39.12,4328824,0
+DB.US,D,20260130,000000,39.42,39.725,39.035,39.22,3724839,0
+DB.US,D,20260202,000000,39.33,39.795,39.32,39.6,2586749,0
+DB.US,D,20260203,000000,39.72,40.015,39.2,39.85,3664293,0
+DB.US,D,20260204,000000,38.09,38.31,37.425,37.9,5254133,0
+DB.US,D,20260205,000000,36.68,36.96,35.92,36.13,4157160,0
+DB.US,D,20260206,000000,36.735,37.26,36.73,37.22,2560400,0
+DB.US,D,20260209,000000,37.5,38.065,37.36,37.98,2478564,0
+DB.US,D,20260210,000000,37.95,38.07,37.265,37.61,2972954,0
+DB.US,D,20260211,000000,37.3,37.45,36.855,37.3,2847376,0
+DB.US,D,20260212,000000,37.47,37.59,36.41,36.67,3624368,0
+DB.US,D,20260213,000000,35.235,35.405,34.9,35.28,5020401,0
+DB.US,D,20260217,000000,35.54,36.02,35.51,35.94,3720624,0
+DB.US,D,20260218,000000,36.42,36.78,36.18,36.27,3810835,0
diff --git a/daily/us/nyse stocks/1/ddd.us.txt b/daily/us/nyse stocks/1/ddd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aceeb5a9502f3da6b1542985c6dfbd54f9e2ab86
--- /dev/null
+++ b/daily/us/nyse stocks/1/ddd.us.txt	
@@ -0,0 +1,3704 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDD.US,D,20110527,000000,13.16,13.253,12.773,13.127,755415,0
+DDD.US,D,20110531,000000,13.22,13.36,12.953,13.327,716000,0
+DDD.US,D,20110601,000000,12.98,13.367,12.667,12.673,802515,0
+DDD.US,D,20110602,000000,12.673,12.847,12.473,12.64,619098,0
+DDD.US,D,20110603,000000,12.407,12.593,12.24,12.28,785315,0
+DDD.US,D,20110606,000000,12.247,12.467,12.027,12.033,494529,0
+DDD.US,D,20110607,000000,12.073,12.173,11.993,11.993,548372,0
+DDD.US,D,20110608,000000,12.013,12.06,11.627,11.667,763544,0
+DDD.US,D,20110609,000000,11.687,12.013,11.533,12.007,513944,0
+DDD.US,D,20110610,000000,11.833,12.06,11.813,11.94,607094,0
+DDD.US,D,20110613,000000,11.933,12.333,11.567,11.96,1036536,0
+DDD.US,D,20110614,000000,12.113,12.36,11.94,12.067,629834,0
+DDD.US,D,20110615,000000,11.913,12.133,11.813,11.953,501767,0
+DDD.US,D,20110616,000000,11.953,12.207,11.72,11.973,396647,0
+DDD.US,D,20110617,000000,12.08,12.187,11.693,11.847,897380,0
+DDD.US,D,20110620,000000,11.787,12,11.733,11.96,361160,0
+DDD.US,D,20110621,000000,12.04,12.593,12.013,12.56,499088,0
+DDD.US,D,20110622,000000,12.5,12.687,12.433,12.44,306104,0
+DDD.US,D,20110623,000000,12.193,12.867,11.913,12.827,433008,0
+DDD.US,D,20110624,000000,12.827,12.933,12.347,12.48,881439,0
+DDD.US,D,20110627,000000,12.593,12.593,12.033,12.06,715148,0
+DDD.US,D,20110628,000000,12.167,12.667,12.107,12.64,555170,0
+DDD.US,D,20110629,000000,12.707,12.8,12.5,12.713,247958,0
+DDD.US,D,20110630,000000,12.767,13.187,12.733,13.14,470907,0
+DDD.US,D,20110701,000000,13.16,13.567,13,13.52,462111,0
+DDD.US,D,20110705,000000,13.5,14.167,13.4,14.12,594000,0
+DDD.US,D,20110706,000000,14.12,14.12,13.92,14.067,414023,0
+DDD.US,D,20110707,000000,14.16,14.893,14.1,14.88,777246,0
+DDD.US,D,20110708,000000,14.587,14.96,14.507,14.893,628623,0
+DDD.US,D,20110711,000000,14.827,15.053,14.52,14.707,608459,0
+DDD.US,D,20110712,000000,14.64,15.2,14.633,15,589617,0
+DDD.US,D,20110713,000000,15.127,15.767,15.073,15.66,953969,0
+DDD.US,D,20110714,000000,15.68,15.98,15.527,15.62,792830,0
+DDD.US,D,20110715,000000,15.813,15.82,15.52,15.787,535925,0
+DDD.US,D,20110718,000000,15.693,15.767,15.407,15.647,517415,0
+DDD.US,D,20110719,000000,15.833,17.273,15.78,17.067,1242237,0
+DDD.US,D,20110720,000000,17.56,17.56,16.247,16.993,1057163,0
+DDD.US,D,20110721,000000,17.14,17.98,16.82,17.807,1714764,0
+DDD.US,D,20110722,000000,17.893,18.187,17.8,17.913,658806,0
+DDD.US,D,20110725,000000,17.68,17.9,17.393,17.46,587954,0
+DDD.US,D,20110726,000000,17.487,17.487,16.867,16.973,727973,0
+DDD.US,D,20110727,000000,16.873,16.873,14.673,14.673,2439587,0
+DDD.US,D,20110728,000000,14.413,15.26,13.94,15.033,2355455,0
+DDD.US,D,20110729,000000,14.667,14.933,14.187,14.273,792240,0
+DDD.US,D,20110801,000000,14.667,14.833,13.527,13.947,818181,0
+DDD.US,D,20110802,000000,14.093,14.093,13.353,13.36,949716,0
+DDD.US,D,20110803,000000,13.527,13.593,12.747,13.46,1022082,0
+DDD.US,D,20110804,000000,13.227,13.32,12.167,12.34,1606593,0
+DDD.US,D,20110805,000000,12.573,12.627,11.44,11.487,1614173,0
+DDD.US,D,20110808,000000,10.907,11.333,10.387,10.393,2047346,0
+DDD.US,D,20110809,000000,10.593,11.493,10.2,11.473,1325081,0
+DDD.US,D,20110810,000000,11.207,11.213,10.54,10.573,921405,0
+DDD.US,D,20110811,000000,11.1,12,10.64,11.6,1011924,0
+DDD.US,D,20110812,000000,11.753,12.407,11.533,12,645045,0
+DDD.US,D,20110815,000000,12.267,12.987,12.267,12.733,791892,0
+DDD.US,D,20110816,000000,12.667,12.673,11.867,11.973,942146,0
+DDD.US,D,20110817,000000,12.073,12.253,11.373,11.6,743322,0
+DDD.US,D,20110818,000000,11.147,11.147,10.287,10.627,1223154,0
+DDD.US,D,20110819,000000,10.413,10.773,10.047,10.14,974385,0
+DDD.US,D,20110822,000000,10.547,10.607,9.887,10.12,1031369,0
+DDD.US,D,20110823,000000,10.207,11.313,10.033,11.28,989267,0
+DDD.US,D,20110824,000000,11.28,11.58,11.053,11.313,686172,0
+DDD.US,D,20110825,000000,11.587,11.68,10.82,10.847,703274,0
+DDD.US,D,20110826,000000,10.853,11.473,10.42,11.467,779328,0
+DDD.US,D,20110829,000000,11.68,12.147,11.64,12.067,396753,0
+DDD.US,D,20110830,000000,12.027,12.547,11.72,12.393,719556,0
+DDD.US,D,20110831,000000,12.54,12.727,11.8,12.113,840203,0
+DDD.US,D,20110901,000000,12.133,12.32,11.48,11.5,546902,0
+DDD.US,D,20110902,000000,11.047,11.367,10.767,10.833,1098113,0
+DDD.US,D,20110906,000000,10.513,10.687,10.293,10.64,707096,0
+DDD.US,D,20110907,000000,10.98,12.047,10.9,11.807,1169265,0
+DDD.US,D,20110908,000000,11.667,11.973,11.36,11.447,627722,0
+DDD.US,D,20110909,000000,11.353,11.467,10.667,10.8,588411,0
+DDD.US,D,20110912,000000,10.613,10.94,10.373,10.907,819278,0
+DDD.US,D,20110913,000000,10.98,11.387,10.913,11.253,537573,0
+DDD.US,D,20110914,000000,11.447,11.907,11.08,11.467,524531,0
+DDD.US,D,20110915,000000,11.613,11.793,11.533,11.767,425634,0
+DDD.US,D,20110916,000000,11.767,11.8,10.913,11.053,920388,0
+DDD.US,D,20110919,000000,10.753,11.233,10.633,11.047,539061,0
+DDD.US,D,20110920,000000,11.147,11.313,10.633,10.653,514082,0
+DDD.US,D,20110921,000000,10.72,10.847,10.067,10.087,541143,0
+DDD.US,D,20110922,000000,9.687,9.987,9.1133,9.48,1211661,0
+DDD.US,D,20110923,000000,9.4733,10.047,9.28,9.873,696206,0
+DDD.US,D,20110926,000000,10.093,10.573,9.74,10.5,743418,0
+DDD.US,D,20110927,000000,10.88,11.067,10.567,10.773,793838,0
+DDD.US,D,20110928,000000,10.74,10.873,9.847,9.853,974127,0
+DDD.US,D,20110929,000000,10.233,10.253,9.3333,9.667,624186,0
+DDD.US,D,20110930,000000,9.4067,9.653,9.3,9.3267,571946,0
+DDD.US,D,20111003,000000,9.2333,9.507,8.9067,9,982674,0
+DDD.US,D,20111004,000000,8.9667,10.053,8.52,9.953,949346,0
+DDD.US,D,20111005,000000,9.953,10.667,9.553,10.493,751110,0
+DDD.US,D,20111006,000000,10.44,10.82,10.213,10.8,642660,0
+DDD.US,D,20111007,000000,10.94,11.033,10.28,10.3,731985,0
+DDD.US,D,20111010,000000,10.607,11.16,10.587,11.153,503211,0
+DDD.US,D,20111011,000000,10.907,11.627,10.873,11.393,562199,0
+DDD.US,D,20111012,000000,11.58,11.847,11.42,11.767,637478,0
+DDD.US,D,20111013,000000,11.587,11.667,10.9,11.22,641357,0
+DDD.US,D,20111014,000000,11.513,11.673,11.313,11.473,645228,0
+DDD.US,D,20111017,000000,11.287,11.433,10.9,10.913,461642,0
+DDD.US,D,20111018,000000,11.007,11.553,10.6,11.4,393212,0
+DDD.US,D,20111019,000000,11.373,11.58,10.833,10.873,331398,0
+DDD.US,D,20111020,000000,10.947,11.3,10.487,11.24,453603,0
+DDD.US,D,20111021,000000,11.473,11.693,11.273,11.647,470937,0
+DDD.US,D,20111024,000000,11.833,12.607,11.7,12.573,753260,0
+DDD.US,D,20111025,000000,12.433,12.467,11.927,11.933,586178,0
+DDD.US,D,20111026,000000,12.393,12.987,12.147,12.907,1338578,0
+DDD.US,D,20111027,000000,13.1,13.333,10.667,10.747,3260808,0
+DDD.US,D,20111028,000000,10.66,10.873,10.3,10.8,1433235,0
+DDD.US,D,20111031,000000,11.167,11.48,10.773,10.847,1330254,0
+DDD.US,D,20111101,000000,10.38,10.613,10.033,10.227,1239993,0
+DDD.US,D,20111102,000000,10.533,10.833,10.3,10.747,823551,0
+DDD.US,D,20111103,000000,10.893,11.467,10.74,11.413,949563,0
+DDD.US,D,20111104,000000,11.247,11.733,11.2,11.52,699846,0
+DDD.US,D,20111107,000000,11.427,11.427,10.84,11.007,748925,0
+DDD.US,D,20111108,000000,11.153,11.267,10.747,11.193,416004,0
+DDD.US,D,20111109,000000,10.767,10.92,10.327,10.367,848078,0
+DDD.US,D,20111110,000000,10.513,11,10.4,10.88,531363,0
+DDD.US,D,20111111,000000,11.04,11.4,11.04,11.253,490737,0
+DDD.US,D,20111114,000000,11.58,11.58,10.867,11.053,346967,0
+DDD.US,D,20111115,000000,11,11.193,10.707,11.087,568481,0
+DDD.US,D,20111116,000000,11.093,11.527,10.893,11.213,594936,0
+DDD.US,D,20111117,000000,11.333,11.66,11.033,11.4,1154799,0
+DDD.US,D,20111118,000000,11.467,11.633,11.167,11.22,514233,0
+DDD.US,D,20111121,000000,11.007,11.333,10.333,10.473,870780,0
+DDD.US,D,20111122,000000,10.467,10.74,10.147,10.18,725702,0
+DDD.US,D,20111123,000000,10.067,10.1,9.773,9.833,654270,0
+DDD.US,D,20111125,000000,9.767,9.987,9.4733,9.4867,266627,0
+DDD.US,D,20111128,000000,10.033,10.627,9.853,10.287,621800,0
+DDD.US,D,20111129,000000,10.333,10.413,9.893,10.013,402053,0
+DDD.US,D,20111130,000000,10.713,10.72,10.2,10.407,982622,0
+DDD.US,D,20111201,000000,10.393,10.407,10.233,10.273,576035,0
+DDD.US,D,20111202,000000,10.5,10.587,10.247,10.273,524036,0
+DDD.US,D,20111205,000000,10.467,10.553,10.24,10.38,675698,0
+DDD.US,D,20111206,000000,10.4,10.487,10.14,10.367,353538,0
+DDD.US,D,20111207,000000,10.333,10.42,9.893,10.347,497436,0
+DDD.US,D,20111208,000000,10.213,10.467,10.133,10.3,671349,0
+DDD.US,D,20111209,000000,10.353,10.887,10.293,10.8,778508,0
+DDD.US,D,20111212,000000,10.587,10.633,10.433,10.507,528206,0
+DDD.US,D,20111213,000000,10.653,10.793,10.013,10.173,545796,0
+DDD.US,D,20111214,000000,10.02,10.053,9.6,9.607,545033,0
+DDD.US,D,20111215,000000,9.773,9.907,9.62,9.713,450530,0
+DDD.US,D,20111216,000000,9.767,9.993,9.593,9.687,602426,0
+DDD.US,D,20111219,000000,9.727,9.927,9.58,9.653,451794,0
+DDD.US,D,20111220,000000,9.96,10.147,9.893,10.06,892977,0
+DDD.US,D,20111221,000000,9.98,9.98,9.633,9.867,392010,0
+DDD.US,D,20111222,000000,9.933,10.187,9.807,9.993,291093,0
+DDD.US,D,20111223,000000,9.993,10.033,9.867,9.967,222716,0
+DDD.US,D,20111227,000000,9.96,10.273,9.867,10.227,381099,0
+DDD.US,D,20111228,000000,10.147,10.147,9.673,9.7,374105,0
+DDD.US,D,20111229,000000,9.733,9.827,9.627,9.66,455175,0
+DDD.US,D,20111230,000000,9.613,9.713,9.533,9.6,522095,0
+DDD.US,D,20120103,000000,9.9,10.427,9.82,10.24,510641,0
+DDD.US,D,20120104,000000,10.153,10.347,9.98,10.327,402830,0
+DDD.US,D,20120105,000000,10.28,10.9,10.28,10.727,934088,0
+DDD.US,D,20120106,000000,10.747,11,10.64,10.673,495228,0
+DDD.US,D,20120109,000000,10.727,10.873,10.507,10.54,563054,0
+DDD.US,D,20120110,000000,10.74,10.807,10.64,10.693,1040174,0
+DDD.US,D,20120111,000000,10.72,11.447,10.72,11.387,907254,0
+DDD.US,D,20120112,000000,11.393,11.5,11.2,11.373,782160,0
+DDD.US,D,20120113,000000,11.32,11.633,11.267,11.4,422760,0
+DDD.US,D,20120117,000000,11.513,11.66,11.333,11.387,421331,0
+DDD.US,D,20120118,000000,11.4,11.68,11.3,11.633,458438,0
+DDD.US,D,20120119,000000,11.66,11.853,11.42,11.593,488618,0
+DDD.US,D,20120120,000000,11.58,12.327,11.373,12.267,1213823,0
+DDD.US,D,20120123,000000,12.353,12.867,12.327,12.487,1040243,0
+DDD.US,D,20120124,000000,12.44,12.64,12.407,12.56,661781,0
+DDD.US,D,20120125,000000,12.607,12.727,12.48,12.68,543612,0
+DDD.US,D,20120126,000000,12.82,13.133,12.693,12.76,735137,0
+DDD.US,D,20120127,000000,12.78,12.96,12.673,12.887,396711,0
+DDD.US,D,20120130,000000,12.787,12.993,12.62,12.78,683442,0
+DDD.US,D,20120131,000000,13,13,12.68,12.747,511833,0
+DDD.US,D,20120201,000000,12.807,13.247,12.753,13.14,817590,0
+DDD.US,D,20120202,000000,13.233,13.413,13.167,13.407,712448,0
+DDD.US,D,20120203,000000,13.667,14.24,13.667,14.087,1153107,0
+DDD.US,D,20120206,000000,14.173,14.46,13.973,14.24,674882,0
+DDD.US,D,20120207,000000,14.24,14.26,13.4,13.78,880797,0
+DDD.US,D,20120208,000000,13.893,13.993,13.667,13.86,591599,0
+DDD.US,D,20120209,000000,13.96,13.973,13.5,13.713,568940,0
+DDD.US,D,20120210,000000,13.52,13.687,13.407,13.507,389234,0
+DDD.US,D,20120213,000000,13.753,13.933,13.7,13.867,587436,0
+DDD.US,D,20120214,000000,13.827,13.913,13.687,13.82,655211,0
+DDD.US,D,20120215,000000,13.96,14,13.533,13.587,453930,0
+DDD.US,D,20120216,000000,13.587,14.36,13.553,14.36,616799,0
+DDD.US,D,20120217,000000,14.353,14.5,13.893,13.94,670970,0
+DDD.US,D,20120221,000000,14.133,14.3,13.947,14,571929,0
+DDD.US,D,20120222,000000,14.007,14.127,13.667,13.953,505113,0
+DDD.US,D,20120223,000000,15.333,17.18,15.267,15.54,5110961,0
+DDD.US,D,20120224,000000,16.66,16.667,15.7,16.1,2920079,0
+DDD.US,D,20120227,000000,16.207,16.687,15.953,16.347,1669362,0
+DDD.US,D,20120228,000000,16.453,16.567,15.727,15.787,1187649,0
+DDD.US,D,20120229,000000,15.807,16.02,14.913,14.933,1879550,0
+DDD.US,D,20120301,000000,15.167,15.673,14.993,15.213,1139690,0
+DDD.US,D,20120302,000000,15.373,15.373,14.667,15.027,1036532,0
+DDD.US,D,20120305,000000,15,15.2,14.773,14.8,741206,0
+DDD.US,D,20120306,000000,14.653,14.72,13.927,14.473,1419692,0
+DDD.US,D,20120307,000000,14.64,14.973,14.547,14.58,857666,0
+DDD.US,D,20120308,000000,14.773,15.067,14.607,14.733,632231,0
+DDD.US,D,20120309,000000,14.807,14.947,14.54,14.6,1252953,0
+DDD.US,D,20120312,000000,14.667,14.82,14.273,14.48,1074977,0
+DDD.US,D,20120313,000000,14.56,14.66,14.447,14.573,1450812,0
+DDD.US,D,20120314,000000,14.64,15.347,14.64,15.213,1040274,0
+DDD.US,D,20120315,000000,15.267,15.627,15.093,15.46,825332,0
+DDD.US,D,20120316,000000,15.64,15.64,15.36,15.38,829379,0
+DDD.US,D,20120319,000000,15.373,15.693,15.207,15.453,703778,0
+DDD.US,D,20120320,000000,15.34,15.427,14.933,15.253,575732,0
+DDD.US,D,20120321,000000,15.36,15.893,15.24,15.633,761513,0
+DDD.US,D,20120322,000000,15.487,15.6,15.073,15.407,734382,0
+DDD.US,D,20120323,000000,16.573,16.573,15.407,15.94,1141407,0
+DDD.US,D,20120326,000000,16.187,16.247,15.807,16,869495,0
+DDD.US,D,20120327,000000,15.973,15.987,15.62,15.707,734586,0
+DDD.US,D,20120328,000000,15.773,15.773,15.32,15.467,616991,0
+DDD.US,D,20120329,000000,15.393,15.78,15.213,15.68,547206,0
+DDD.US,D,20120330,000000,15.847,15.88,15.487,15.693,493338,0
+DDD.US,D,20120402,000000,16.273,16.6,15.88,16.167,1495584,0
+DDD.US,D,20120403,000000,16.82,17.147,16.547,16.607,4195496,0
+DDD.US,D,20120404,000000,16.42,16.62,16.173,16.533,1531406,0
+DDD.US,D,20120405,000000,16.533,16.6,15.933,16.167,1335579,0
+DDD.US,D,20120409,000000,15.833,16,15.633,15.727,1057104,0
+DDD.US,D,20120410,000000,15.693,15.867,14.833,14.953,1858440,0
+DDD.US,D,20120411,000000,15.14,15.8,15,15.4,1146941,0
+DDD.US,D,20120412,000000,15.633,16.38,15.4,16.26,1452180,0
+DDD.US,D,20120413,000000,16.267,16.487,16.02,16.28,775004,0
+DDD.US,D,20120416,000000,16.68,18.367,16.667,17.52,3563390,0
+DDD.US,D,20120417,000000,17.927,18.927,17.867,18.4,2445050,0
+DDD.US,D,20120418,000000,18.34,18.5,17.7,18.367,1484132,0
+DDD.US,D,20120419,000000,18.44,18.827,17.907,18.187,1313364,0
+DDD.US,D,20120420,000000,18.56,19.013,18.307,18.633,1469306,0
+DDD.US,D,20120423,000000,18.367,18.54,17.7,18.327,1033271,0
+DDD.US,D,20120424,000000,18.34,19.167,18.193,18.98,1795998,0
+DDD.US,D,20120425,000000,19.267,19.293,18.44,18.827,1391399,0
+DDD.US,D,20120426,000000,18.667,19.447,18.167,19.367,1781474,0
+DDD.US,D,20120427,000000,19.647,19.647,19.167,19.507,1216583,0
+DDD.US,D,20120430,000000,19.453,19.893,19.333,19.66,1532780,0
+DDD.US,D,20120501,000000,19.66,21.04,19.66,20.753,3156708,0
+DDD.US,D,20120502,000000,20.793,20.933,19.867,20.027,1686179,0
+DDD.US,D,20120503,000000,19.92,19.993,18.933,19.433,1908038,0
+DDD.US,D,20120504,000000,19.287,19.287,18.62,19.053,1049400,0
+DDD.US,D,20120507,000000,18.68,19.62,18.673,19.493,1167726,0
+DDD.US,D,20120508,000000,19.34,19.633,18.34,19.507,1158885,0
+DDD.US,D,20120509,000000,19.28,19.28,18.413,18.747,931376,0
+DDD.US,D,20120510,000000,18.893,19.28,18.347,18.44,703920,0
+DDD.US,D,20120511,000000,18.14,18.927,17.893,18.3,1142781,0
+DDD.US,D,20120514,000000,18.24,18.793,18.047,18.433,865583,0
+DDD.US,D,20120515,000000,18.413,18.707,18.133,18.28,707924,0
+DDD.US,D,20120516,000000,18.373,18.6,17.733,17.787,851927,0
+DDD.US,D,20120517,000000,17.84,17.893,17.18,17.247,821393,0
+DDD.US,D,20120518,000000,17.26,17.733,17.04,17.133,1072779,0
+DDD.US,D,20120521,000000,17.247,18.313,17.12,18.253,956303,0
+DDD.US,D,20120522,000000,18.407,19.173,18.347,18.927,1134648,0
+DDD.US,D,20120523,000000,18.72,20.353,18.367,19.927,2009906,0
+DDD.US,D,20120524,000000,19.993,20.76,19.467,20.273,2122238,0
+DDD.US,D,20120525,000000,20.293,20.667,20.107,20.42,1072409,0
+DDD.US,D,20120529,000000,21.207,21.32,20.573,21.2,1764393,0
+DDD.US,D,20120530,000000,20.98,21.16,20.593,20.72,1774316,0
+DDD.US,D,20120531,000000,20.707,20.827,19.367,20.267,1771622,0
+DDD.US,D,20120601,000000,19.533,19.827,18.693,19.267,1326542,0
+DDD.US,D,20120604,000000,19.233,19.993,19.233,19.907,751163,0
+DDD.US,D,20120605,000000,19.833,20.667,19.773,20.633,1350072,0
+DDD.US,D,20120606,000000,20.667,21.813,20.64,21.813,1493561,0
+DDD.US,D,20120607,000000,22.22,22.22,20.6,20.78,1173741,0
+DDD.US,D,20120608,000000,20.747,21.247,20.067,20.793,839732,0
+DDD.US,D,20120611,000000,21.373,21.667,20.647,20.853,989849,0
+DDD.US,D,20120612,000000,21.333,21.66,21,21.273,1034234,0
+DDD.US,D,20120613,000000,20.64,20.8,19.06,19.707,2559645,0
+DDD.US,D,20120614,000000,18.533,19.273,18.327,19.187,6210557,0
+DDD.US,D,20120615,000000,19.193,20.133,19.053,19.74,2233560,0
+DDD.US,D,20120618,000000,20.12,20.573,19.7,20.367,2027535,0
+DDD.US,D,20120619,000000,20.6,21.293,20.567,20.927,1881977,0
+DDD.US,D,20120620,000000,21.033,21.233,20.433,21.2,1392275,0
+DDD.US,D,20120621,000000,21.287,21.333,20.167,20.373,1135703,0
+DDD.US,D,20120622,000000,20.447,21.16,20.173,21.113,1438077,0
+DDD.US,D,20120625,000000,21.22,21.467,20.54,21.167,852552,0
+DDD.US,D,20120626,000000,21.28,22.38,21.28,22.007,1846271,0
+DDD.US,D,20120627,000000,22.173,23.32,22.173,22.807,1537983,0
+DDD.US,D,20120628,000000,22.84,23.267,21.673,22.173,1292372,0
+DDD.US,D,20120629,000000,22.92,23.153,22.34,22.76,1135301,0
+DDD.US,D,20120702,000000,23.333,23.667,23,23.533,1774355,0
+DDD.US,D,20120703,000000,24,24.333,23.507,23.713,1351043,0
+DDD.US,D,20120705,000000,24.207,24.667,23.9,24.113,1727672,0
+DDD.US,D,20120706,000000,24.127,24.28,23.567,23.933,967895,0
+DDD.US,D,20120709,000000,24.28,24.553,23.493,23.633,1367874,0
+DDD.US,D,20120710,000000,23.8,23.92,21.733,22.627,2412785,0
+DDD.US,D,20120711,000000,22.627,22.707,21.28,21.993,1538309,0
+DDD.US,D,20120712,000000,21.96,21.96,20.867,21.653,1520541,0
+DDD.US,D,20120713,000000,21.707,22.3,21.707,22.013,880038,0
+DDD.US,D,20120716,000000,22.24,23.667,22.127,22.833,2291400,0
+DDD.US,D,20120717,000000,23.147,23.5,22.087,22.8,1328757,0
+DDD.US,D,20120718,000000,22.72,24.16,22.72,23.853,1981694,0
+DDD.US,D,20120719,000000,23.32,23.98,23.06,23.273,1459842,0
+DDD.US,D,20120720,000000,23.12,23.473,22.667,23.28,1047462,0
+DDD.US,D,20120723,000000,22.767,23.2,21.8,22.887,1066028,0
+DDD.US,D,20120724,000000,22.933,23.493,22.733,23.033,1039463,0
+DDD.US,D,20120725,000000,23.3,23.32,22.5,22.86,1124157,0
+DDD.US,D,20120726,000000,20.267,23.3,20.247,22.787,2333177,0
+DDD.US,D,20120727,000000,22.88,25.493,22.853,25.047,2978438,0
+DDD.US,D,20120730,000000,24.973,26.347,24.9,25.653,2304050,0
+DDD.US,D,20120731,000000,25.507,25.9,24.613,25.333,1974336,0
+DDD.US,D,20120801,000000,25.58,25.667,22.007,24.813,7152065,0
+DDD.US,D,20120802,000000,24.607,25.313,24.18,24.687,958757,0
+DDD.US,D,20120803,000000,25.36,25.827,25.033,25.667,1860899,0
+DDD.US,D,20120806,000000,25.753,26.067,25.153,25.367,1580492,0
+DDD.US,D,20120807,000000,25.513,26.127,25.333,25.92,1468034,0
+DDD.US,D,20120808,000000,25.913,26.953,25.673,26.227,2861409,0
+DDD.US,D,20120809,000000,26.347,26.593,26.1,26.5,1659905,0
+DDD.US,D,20120810,000000,26.56,26.927,26.2,26.667,918206,0
+DDD.US,D,20120813,000000,26.74,27.833,26.353,26.667,2694837,0
+DDD.US,D,20120814,000000,27,27.073,26.273,26.513,1620677,0
+DDD.US,D,20120815,000000,26.487,26.72,26.34,26.667,1158785,0
+DDD.US,D,20120816,000000,26.713,27.733,26.667,27.133,1920720,0
+DDD.US,D,20120817,000000,27.18,27.6,26.987,27.213,1505375,0
+DDD.US,D,20120820,000000,27.513,27.927,27.247,27.587,1504823,0
+DDD.US,D,20120821,000000,28.2,29.267,27.467,28.233,2324352,0
+DDD.US,D,20120822,000000,28.76,28.76,27.867,28.127,1076256,0
+DDD.US,D,20120823,000000,28.127,28.393,27.733,27.947,941087,0
+DDD.US,D,20120824,000000,27.753,27.807,26.7,26.933,1761431,0
+DDD.US,D,20120827,000000,27.253,27.5,26.967,27.46,940157,0
+DDD.US,D,20120828,000000,27.553,28.8,27.5,28.707,1335929,0
+DDD.US,D,20120829,000000,28.9,29.867,28.733,29.533,2037077,0
+DDD.US,D,20120830,000000,29.487,29.867,28.02,28.28,2081699,0
+DDD.US,D,20120831,000000,29.12,29.333,28.38,29.14,2043744,0
+DDD.US,D,20120904,000000,29.227,29.333,28.947,29.107,1704029,0
+DDD.US,D,20120905,000000,29.32,29.58,28.607,28.667,2627796,0
+DDD.US,D,20120906,000000,29.007,29.033,28.333,28.48,1949201,0
+DDD.US,D,20120907,000000,28.54,28.833,25.553,27.127,3872799,0
+DDD.US,D,20120910,000000,26.987,26.987,25.573,26,3022746,0
+DDD.US,D,20120911,000000,25.947,27.033,25.9,26.107,1760237,0
+DDD.US,D,20120912,000000,26.16,26.293,24.747,25.513,2209260,0
+DDD.US,D,20120913,000000,25.48,26.327,25.087,25.733,1796979,0
+DDD.US,D,20120914,000000,25.933,27.307,25.873,26.327,2157080,0
+DDD.US,D,20120917,000000,26.42,26.667,25.933,26.267,1323750,0
+DDD.US,D,20120918,000000,26.093,26.127,24.833,25.26,2069160,0
+DDD.US,D,20120919,000000,25.28,25.367,24.167,24.473,2627252,0
+DDD.US,D,20120920,000000,24.307,24.307,23.187,23.46,3753524,0
+DDD.US,D,20120921,000000,23.667,23.9,23.013,23.38,4939197,0
+DDD.US,D,20120924,000000,23.24,23.953,22.713,23.713,2704932,0
+DDD.US,D,20120925,000000,23.86,24.927,22.727,22.76,3851369,0
+DDD.US,D,20120926,000000,22.787,22.833,21.567,21.687,3687951,0
+DDD.US,D,20120927,000000,22.013,22.793,21.867,22.433,2397200,0
+DDD.US,D,20120928,000000,22.3,22.673,21.873,21.9,1675361,0
+DDD.US,D,20121001,000000,22.52,22.967,22.213,22.573,2431619,0
+DDD.US,D,20121002,000000,22.86,22.967,22.38,22.807,2933955,0
+DDD.US,D,20121003,000000,23.093,24.32,23.033,24.06,2876655,0
+DDD.US,D,20121004,000000,24.907,24.933,24.267,24.42,2359866,0
+DDD.US,D,20121005,000000,24.673,24.86,23.873,23.927,2818902,0
+DDD.US,D,20121008,000000,23.8,23.833,22.633,22.847,1570059,0
+DDD.US,D,20121009,000000,22.74,23.433,22.34,22.653,1338662,0
+DDD.US,D,20121010,000000,22.667,23.267,22.587,23.1,870150,0
+DDD.US,D,20121011,000000,23.587,23.887,23.333,23.487,965378,0
+DDD.US,D,20121012,000000,23.9,24.533,23.687,24.367,1529441,0
+DDD.US,D,20121015,000000,24.68,25.32,24.173,25.193,1525941,0
+DDD.US,D,20121016,000000,25.5,26.653,25.2,26.613,2196657,0
+DDD.US,D,20121017,000000,27.06,27.06,25.213,25.973,1529811,0
+DDD.US,D,20121018,000000,25.973,25.98,24.607,25.1,1503009,0
+DDD.US,D,20121019,000000,24.92,25.06,24.12,24.147,1494063,0
+DDD.US,D,20121022,000000,24.48,24.667,24.193,24.653,1086563,0
+DDD.US,D,20121023,000000,24.487,24.987,23.82,24.16,1191774,0
+DDD.US,D,20121024,000000,23.967,24,23.04,23.947,1714748,0
+DDD.US,D,20121025,000000,26.18,28.547,25.833,27.233,7236644,0
+DDD.US,D,20121026,000000,27.167,28.613,27,28.447,1897437,0
+DDD.US,D,20121031,000000,29.107,29.287,28.333,29,2358072,0
+DDD.US,D,20121101,000000,29.153,30.433,28.9,30.227,2016020,0
+DDD.US,D,20121102,000000,30.673,30.82,28.1,28.36,2494418,0
+DDD.US,D,20121105,000000,29.147,29.147,28.033,28.507,1915623,0
+DDD.US,D,20121106,000000,29.133,29.5,28.567,28.96,1472771,0
+DDD.US,D,20121107,000000,28.267,28.913,27.42,28.893,1977548,0
+DDD.US,D,20121108,000000,29.347,31.2,29.233,30.68,2908583,0
+DDD.US,D,20121109,000000,30.587,31.28,29.167,30.667,3206789,0
+DDD.US,D,20121112,000000,30.793,30.8,27.667,28.113,5192030,0
+DDD.US,D,20121113,000000,27.68,28.387,26.68,27.787,4111934,0
+DDD.US,D,20121114,000000,27.88,28.333,27.487,27.713,2284611,0
+DDD.US,D,20121115,000000,27.333,27.74,24.6,25.193,4069925,0
+DDD.US,D,20121116,000000,25.847,25.847,24.353,25.36,2880300,0
+DDD.US,D,20121119,000000,26.02,27.533,26.02,27.52,3532076,0
+DDD.US,D,20121120,000000,27.733,28.073,26.887,27.507,1874549,0
+DDD.US,D,20121121,000000,27.667,27.973,27.2,27.607,1137653,0
+DDD.US,D,20121123,000000,27.707,28.367,27.007,27.827,1306553,0
+DDD.US,D,20121126,000000,28.127,31.193,27.8,31.033,7213877,0
+DDD.US,D,20121127,000000,31.073,31.073,29.68,30.16,2972306,0
+DDD.US,D,20121128,000000,30,32.593,29.767,32.24,4911719,0
+DDD.US,D,20121129,000000,32.747,32.9,30.973,31.433,4076097,0
+DDD.US,D,20121130,000000,31.793,31.793,29.667,29.807,3590667,0
+DDD.US,D,20121203,000000,30.36,30.8,28.333,28.393,4399850,0
+DDD.US,D,20121204,000000,28.28,29.58,28.233,29.287,3185685,0
+DDD.US,D,20121205,000000,29.56,29.853,28.92,29.087,1649841,0
+DDD.US,D,20121206,000000,29.04,29.9,29.007,29.693,1359474,0
+DDD.US,D,20121207,000000,30.427,30.733,29.9,30.407,1667636,0
+DDD.US,D,20121210,000000,30.453,31.04,30.42,30.76,1509231,0
+DDD.US,D,20121211,000000,31,31.393,30.807,31.387,1602485,0
+DDD.US,D,20121212,000000,32.073,32.167,30.867,31.227,2000709,0
+DDD.US,D,20121213,000000,31.407,31.607,30.333,30.72,1574771,0
+DDD.US,D,20121214,000000,30.193,31.033,30.153,30.54,1175096,0
+DDD.US,D,20121217,000000,30.987,32.453,30.96,32.187,2592864,0
+DDD.US,D,20121218,000000,32.947,34.64,32.7,34.507,4345902,0
+DDD.US,D,20121219,000000,35.08,35.36,33.407,34.273,3079002,0
+DDD.US,D,20121220,000000,34.333,34.78,33.82,34.34,2274167,0
+DDD.US,D,20121221,000000,33.407,34.653,32.707,34.613,3003971,0
+DDD.US,D,20121224,000000,34.687,35.4,34.547,34.6,1105206,0
+DDD.US,D,20121226,000000,34.6,35.333,34.267,34.567,1282772,0
+DDD.US,D,20121227,000000,34.627,34.753,32.333,33.733,2628566,0
+DDD.US,D,20121228,000000,33.467,34.547,33.033,34.053,1462257,0
+DDD.US,D,20121231,000000,34.033,35.647,33.46,35.567,2085233,0
+DDD.US,D,20130102,000000,38.453,39.927,36.8,37.187,4547534,0
+DDD.US,D,20130103,000000,38.067,38.727,37.253,37.98,3737978,0
+DDD.US,D,20130104,000000,38.78,39.333,38.233,39.227,3885888,0
+DDD.US,D,20130107,000000,41.127,41.167,39.873,40.447,5819699,0
+DDD.US,D,20130108,000000,41.16,41.213,37.367,39.1,7932789,0
+DDD.US,D,20130109,000000,39.167,40.567,38.167,40.267,3680849,0
+DDD.US,D,20130110,000000,40.68,40.927,38.4,39.54,4506815,0
+DDD.US,D,20130111,000000,40.3,40.6,39.607,40.233,2949584,0
+DDD.US,D,20130114,000000,40.76,41.567,39.553,40.473,3370658,0
+DDD.US,D,20130115,000000,40.307,41.92,40,41.667,2800311,0
+DDD.US,D,20130116,000000,42.14,42.14,40.86,41.727,3350219,0
+DDD.US,D,20130117,000000,41.667,42.393,41.24,42.1,2306040,0
+DDD.US,D,20130118,000000,42.447,44.147,41.933,43.88,3793668,0
+DDD.US,D,20130122,000000,45.133,47.48,44.787,46.533,7576968,0
+DDD.US,D,20130123,000000,47.707,47.987,44.84,45.567,6311250,0
+DDD.US,D,20130124,000000,45.3,47.667,45.267,46.44,4277318,0
+DDD.US,D,20130125,000000,47.433,47.933,45.433,46.047,5132553,0
+DDD.US,D,20130128,000000,46.14,46.16,39.4,39.667,17007431,0
+DDD.US,D,20130129,000000,38.573,42.393,37.44,41.333,10313078,0
+DDD.US,D,20130130,000000,42.433,42.487,40.007,40.267,5466684,0
+DDD.US,D,20130131,000000,39.7,39.833,36.007,38.567,8520998,0
+DDD.US,D,20130201,000000,39.233,39.867,38.667,39.027,3119474,0
+DDD.US,D,20130204,000000,39.167,40.807,38.753,39.813,3638247,0
+DDD.US,D,20130205,000000,40.827,42.307,40.533,41.72,4969128,0
+DDD.US,D,20130206,000000,43.367,44.967,42.407,44.933,7370561,0
+DDD.US,D,20130207,000000,45.02,45.627,42.693,44.033,5730218,0
+DDD.US,D,20130208,000000,44.387,45.067,44.147,44.607,3429971,0
+DDD.US,D,20130211,000000,45.18,45.18,43.52,44.93,3689567,0
+DDD.US,D,20130212,000000,44.79,45.17,41.51,42.05,7686881,0
+DDD.US,D,20130213,000000,42.82,44.07,42.04,43.74,6880509,0
+DDD.US,D,20130214,000000,43.347,43.633,39.847,41.833,12283923,0
+DDD.US,D,20130215,000000,41.687,41.873,38.98,39.687,8926716,0
+DDD.US,D,20130219,000000,39.353,40.293,38.953,40.133,4640526,0
+DDD.US,D,20130220,000000,40.333,40.627,39.207,39.933,3030972,0
+DDD.US,D,20130221,000000,39.433,39.827,35.733,36.593,7391483,0
+DDD.US,D,20130222,000000,37.353,38.293,37.007,37.967,4519320,0
+DDD.US,D,20130225,000000,33,36.59,30.28,34.55,15719927,0
+DDD.US,D,20130226,000000,34.98,35.86,33.57,35.12,6138441,0
+DDD.US,D,20130227,000000,35.8,37,35.13,36.37,3912637,0
+DDD.US,D,20130228,000000,37.36,37.7,36.41,36.96,4156685,0
+DDD.US,D,20130301,000000,36,37.16,35.18,36.7,3541625,0
+DDD.US,D,20130304,000000,37.63,37.85,35.4,35.66,4081585,0
+DDD.US,D,20130305,000000,35.65,36.2,34.24,34.47,3810098,0
+DDD.US,D,20130306,000000,34.14,34.16,32.25,32.67,5667295,0
+DDD.US,D,20130307,000000,32.15,34.46,31.76,33.21,4491919,0
+DDD.US,D,20130308,000000,34.01,34.41,32.66,33.72,3718800,0
+DDD.US,D,20130311,000000,34.17,34.17,32.91,33.09,2513744,0
+DDD.US,D,20130312,000000,32.92,33.59,32.33,32.48,2841868,0
+DDD.US,D,20130313,000000,32.51,32.56,31.8,32,2926100,0
+DDD.US,D,20130314,000000,32.18,32.24,29.9,30.66,6851812,0
+DDD.US,D,20130315,000000,30.05,30.43,28.62,29.16,7373916,0
+DDD.US,D,20130318,000000,28.31,30.29,27.88,29.72,5178193,0
+DDD.US,D,20130319,000000,30.13,30.36,28.81,29.16,3191710,0
+DDD.US,D,20130320,000000,29.31,30.1,29.05,29.42,2954229,0
+DDD.US,D,20130321,000000,29.5,31.36,28.61,30.57,4906114,0
+DDD.US,D,20130322,000000,31.19,32.33,30.61,31.53,5845963,0
+DDD.US,D,20130325,000000,32.29,32.35,30.75,30.83,3602241,0
+DDD.US,D,20130326,000000,31.1,31.3,29.88,30.92,2594989,0
+DDD.US,D,20130327,000000,30.53,30.85,30,30.62,2692923,0
+DDD.US,D,20130328,000000,31.22,32.4,30.9,32.24,3894833,0
+DDD.US,D,20130401,000000,33.04,33.43,32.6,33.14,4478205,0
+DDD.US,D,20130402,000000,33.88,33.88,31.55,31.94,4352647,0
+DDD.US,D,20130403,000000,32.42,32.69,30.73,30.85,3387265,0
+DDD.US,D,20130404,000000,30.94,31.03,30.12,30.75,2058438,0
+DDD.US,D,20130405,000000,30.17,31.46,30.07,31.25,2609558,0
+DDD.US,D,20130408,000000,31.49,31.6,30.58,31.45,1545665,0
+DDD.US,D,20130409,000000,31.6,33.4,31.58,32.71,2833835,0
+DDD.US,D,20130410,000000,33.34,35.17,33.2,34.44,5462083,0
+DDD.US,D,20130411,000000,34.73,36.54,34.41,35.08,5138332,0
+DDD.US,D,20130412,000000,34.79,35.65,34.04,35.4,2506135,0
+DDD.US,D,20130415,000000,35.2,35.38,33,33.28,3065277,0
+DDD.US,D,20130416,000000,34.59,34.65,33.48,34.19,2098078,0
+DDD.US,D,20130417,000000,34.26,34.5,33.37,33.92,1895285,0
+DDD.US,D,20130418,000000,33.97,34,32.11,32.75,2484782,0
+DDD.US,D,20130419,000000,33.01,33.9,32.75,32.94,1644499,0
+DDD.US,D,20130422,000000,33.12,33.33,31.11,32.47,2292911,0
+DDD.US,D,20130423,000000,32.65,34.38,32.61,34,3337541,0
+DDD.US,D,20130424,000000,34.02,35.12,34.02,34.94,2466183,0
+DDD.US,D,20130425,000000,35.36,35.88,35.01,35.12,2123679,0
+DDD.US,D,20130426,000000,34.86,35.11,33.8,34.57,1666936,0
+DDD.US,D,20130429,000000,35.05,36.23,34.95,35.77,3380938,0
+DDD.US,D,20130430,000000,35.86,38.97,34.35,38.24,9103866,0
+DDD.US,D,20130501,000000,37.53,38.9,36.5,37.67,5069089,0
+DDD.US,D,20130502,000000,38.7,39.93,38.26,39.5,3915412,0
+DDD.US,D,20130503,000000,41.56,42.12,39.84,39.88,3774674,0
+DDD.US,D,20130506,000000,41.49,43.72,40.82,43.17,5432285,0
+DDD.US,D,20130507,000000,43.04,43.4,40.59,42.62,4965097,0
+DDD.US,D,20130508,000000,40.48,43.7,39.55,43.7,16960231,0
+DDD.US,D,20130509,000000,44.41,44.91,42.4,43,6306265,0
+DDD.US,D,20130510,000000,40.65,44,40.62,43.85,15227564,0
+DDD.US,D,20130513,000000,44.48,47.35,43.85,47.15,8748610,0
+DDD.US,D,20130514,000000,48.8,51.94,46.55,48.86,13444548,0
+DDD.US,D,20130515,000000,48.35,50.11,47.53,47.67,6185419,0
+DDD.US,D,20130516,000000,46.91,48.7,45.18,45.59,6465614,0
+DDD.US,D,20130517,000000,44.99,46.75,44.5,46.66,4892171,0
+DDD.US,D,20130520,000000,47.52,49.1,47.19,48.5,4978441,0
+DDD.US,D,20130521,000000,49.46,49.5,47.35,48.43,3398256,0
+DDD.US,D,20130522,000000,48.97,49.48,45.66,46.54,6095993,0
+DDD.US,D,20130523,000000,44.45,46.82,42.63,46.55,6695708,0
+DDD.US,D,20130524,000000,46.94,46.99,45.21,46.4,2665870,0
+DDD.US,D,20130528,000000,47.9,47.9,46.18,46.93,3873690,0
+DDD.US,D,20130529,000000,46.75,47.78,46.28,47.71,3680509,0
+DDD.US,D,20130530,000000,48.07,50.5,48,50.22,6636381,0
+DDD.US,D,20130531,000000,50.05,50.98,48.26,48.52,5451359,0
+DDD.US,D,20130603,000000,48.51,48.94,44.52,45.94,6940686,0
+DDD.US,D,20130604,000000,46.44,47,44.3,44.7,4389888,0
+DDD.US,D,20130605,000000,44.49,45.44,43.06,43.42,4196619,0
+DDD.US,D,20130606,000000,43.93,45.92,43.56,45.87,4229427,0
+DDD.US,D,20130607,000000,46.79,46.88,44.92,45.23,4081822,0
+DDD.US,D,20130610,000000,45.88,47.36,45.57,47.11,4387355,0
+DDD.US,D,20130611,000000,46.41,47.44,45.23,46.42,3809256,0
+DDD.US,D,20130612,000000,47.21,47.88,45.23,45.57,3657130,0
+DDD.US,D,20130613,000000,45.5,47.03,44.27,46.56,3003469,0
+DDD.US,D,20130614,000000,46.8,48.7,46.8,47.15,3698121,0
+DDD.US,D,20130617,000000,47.99,48.8,47.56,48.21,3790973,0
+DDD.US,D,20130618,000000,48.79,48.87,47.19,47.78,3256207,0
+DDD.US,D,20130619,000000,47.67,47.85,46.23,46.51,3045644,0
+DDD.US,D,20130620,000000,45.4,45.98,43.61,43.95,6244619,0
+DDD.US,D,20130621,000000,44.23,44.64,41.51,43.5,6202622,0
+DDD.US,D,20130624,000000,42.46,43.23,41.05,42.7,4467137,0
+DDD.US,D,20130625,000000,43.33,44.38,43.26,44.36,3559752,0
+DDD.US,D,20130626,000000,45.14,45.56,43.89,44.05,3862167,0
+DDD.US,D,20130627,000000,44.79,44.96,44.26,44.66,2603898,0
+DDD.US,D,20130628,000000,44.7,45.1,43.77,43.9,7886244,0
+DDD.US,D,20130701,000000,44.26,45.4,44.2,44.88,2791959,0
+DDD.US,D,20130702,000000,45.38,45.9,44.22,44.87,2150879,0
+DDD.US,D,20130703,000000,44.55,45.23,44.37,45.12,1165365,0
+DDD.US,D,20130705,000000,45.87,47.79,45.53,47.72,3764548,0
+DDD.US,D,20130708,000000,48.05,48.5,46.2,46.31,3830774,0
+DDD.US,D,20130709,000000,46.92,47.85,46.1,47.26,3125896,0
+DDD.US,D,20130710,000000,47.33,48.43,47.2,48.3,2846408,0
+DDD.US,D,20130711,000000,48.97,49.75,47.65,48.55,3614884,0
+DDD.US,D,20130712,000000,49.14,49.25,47.65,47.95,2793322,0
+DDD.US,D,20130715,000000,48.38,48.77,47.2,48.31,3111789,0
+DDD.US,D,20130716,000000,48.39,48.7,46.5,46.99,3208649,0
+DDD.US,D,20130717,000000,47.4,48,46.85,47,1863519,0
+DDD.US,D,20130718,000000,47.3,47.45,46.61,46.87,2595905,0
+DDD.US,D,20130719,000000,46.8,47.45,46.14,47.33,2941730,0
+DDD.US,D,20130722,000000,47.66,48.1,46.8,47.22,2818373,0
+DDD.US,D,20130723,000000,47.45,47.62,46.81,47.12,2460233,0
+DDD.US,D,20130724,000000,47.5,47.5,45.5,46.15,2544173,0
+DDD.US,D,20130725,000000,46.3,47.09,46.15,47.07,1832968,0
+DDD.US,D,20130726,000000,46.99,47.48,46.37,47.35,2009927,0
+DDD.US,D,20130729,000000,48.1,51.45,48.1,50.52,8471373,0
+DDD.US,D,20130730,000000,49.24,50,45.2,48.16,12089873,0
+DDD.US,D,20130731,000000,48.35,48.46,47.07,47.23,3120128,0
+DDD.US,D,20130801,000000,47.98,48.2,46.54,47.59,3145184,0
+DDD.US,D,20130802,000000,47.71,47.76,46.82,47.42,2204282,0
+DDD.US,D,20130805,000000,47.55,47.6,46.75,47.27,2115725,0
+DDD.US,D,20130806,000000,47.11,47.25,46,46.3,2072388,0
+DDD.US,D,20130807,000000,46.02,46.69,44.5,46.34,3531595,0
+DDD.US,D,20130808,000000,47.09,47.5,46.21,47.24,2783567,0
+DDD.US,D,20130809,000000,47.56,48.2,47.02,47.44,2877082,0
+DDD.US,D,20130812,000000,47.23,49.98,47.22,49.76,4969937,0
+DDD.US,D,20130813,000000,50.12,50.9,48.75,49.21,4535019,0
+DDD.US,D,20130814,000000,48.49,48.9,48,48.26,2415176,0
+DDD.US,D,20130815,000000,47.48,47.51,46.12,46.26,2952676,0
+DDD.US,D,20130816,000000,46.6,47.36,45.91,46.15,2372760,0
+DDD.US,D,20130819,000000,46.35,47.75,46.3,46.77,2421851,0
+DDD.US,D,20130820,000000,47.84,47.84,46.78,47.41,1750466,0
+DDD.US,D,20130821,000000,47.58,49.26,47.41,48.52,2625162,0
+DDD.US,D,20130822,000000,48.73,48.99,48,48.46,1738112,0
+DDD.US,D,20130823,000000,48.54,48.77,47.86,48.44,1482966,0
+DDD.US,D,20130826,000000,49.33,54.08,49.23,51.9,10450511,0
+DDD.US,D,20130827,000000,50.75,51.3,48.73,49.39,9333158,0
+DDD.US,D,20130828,000000,49.6,50.85,49.11,50.43,3902874,0
+DDD.US,D,20130829,000000,50.77,53.88,50.77,52.91,6694912,0
+DDD.US,D,20130830,000000,52.9,53,51.23,51.4,4206304,0
+DDD.US,D,20130903,000000,53,54.78,52.07,52.94,6496233,0
+DDD.US,D,20130904,000000,53.55,54.3,52.46,53.43,3909032,0
+DDD.US,D,20130905,000000,53.86,54.3,52.88,53.23,3234678,0
+DDD.US,D,20130906,000000,53.55,53.7,51.66,51.98,3144917,0
+DDD.US,D,20130909,000000,52.97,53.23,51.38,52.28,2871483,0
+DDD.US,D,20130910,000000,52.96,53.4,52.01,52.41,2730244,0
+DDD.US,D,20130911,000000,52.65,53.14,51.91,52.1,2444688,0
+DDD.US,D,20130912,000000,52.27,52.7,49.67,50.42,4315898,0
+DDD.US,D,20130913,000000,49.89,51.19,49.76,50.61,2850890,0
+DDD.US,D,20130916,000000,51.82,51.82,49.78,50.06,2731837,0
+DDD.US,D,20130917,000000,50.77,53.68,50.74,53.51,5238491,0
+DDD.US,D,20130918,000000,53.4,54.2,52.5,53.65,3682273,0
+DDD.US,D,20130919,000000,54.07,55.44,53.55,54.99,4344592,0
+DDD.US,D,20130920,000000,54.54,54.85,52.75,53.49,4045821,0
+DDD.US,D,20130923,000000,54.32,54.54,52.65,53.75,2785951,0
+DDD.US,D,20130924,000000,54.2,56.23,53.08,55.15,4139121,0
+DDD.US,D,20130925,000000,55.15,55.75,54.56,54.96,2377898,0
+DDD.US,D,20130926,000000,55.41,56.08,54.95,55.69,2493011,0
+DDD.US,D,20130927,000000,55.85,55.98,54.02,54.79,2661948,0
+DDD.US,D,20130930,000000,53.49,54.48,52.53,53.99,3582699,0
+DDD.US,D,20131001,000000,54.29,55.87,54.14,55.83,2713674,0
+DDD.US,D,20131002,000000,55.08,55.53,54.59,55.22,2039550,0
+DDD.US,D,20131003,000000,55.05,55.57,52.65,53.93,2717589,0
+DDD.US,D,20131004,000000,54.36,54.68,53.56,54.14,1945061,0
+DDD.US,D,20131007,000000,53.34,54.79,53.28,53.72,1946153,0
+DDD.US,D,20131008,000000,54,54.66,51.61,51.94,3395212,0
+DDD.US,D,20131009,000000,52.17,52.41,47.33,49.46,8250491,0
+DDD.US,D,20131010,000000,51.13,52.94,50.68,52.5,5530988,0
+DDD.US,D,20131011,000000,52.63,53.85,52.35,53.79,3828026,0
+DDD.US,D,20131014,000000,52.61,54.15,52.32,53.72,2581054,0
+DDD.US,D,20131015,000000,53.83,54.58,52.75,53.9,3937869,0
+DDD.US,D,20131016,000000,53.95,55.5,53.71,55.25,3854916,0
+DDD.US,D,20131017,000000,55.95,56.85,55.4,56.76,4007551,0
+DDD.US,D,20131018,000000,57.03,57.4,55.7,56.77,3890078,0
+DDD.US,D,20131021,000000,57.3,57.99,57.02,57.7,2570692,0
+DDD.US,D,20131022,000000,57.74,58.46,55.85,57.29,2715844,0
+DDD.US,D,20131023,000000,57.05,57.15,55.71,56.75,2418028,0
+DDD.US,D,20131024,000000,57.09,58.17,57.01,57.7,2066173,0
+DDD.US,D,20131025,000000,57.98,59.1,57.8,58.64,2844639,0
+DDD.US,D,20131028,000000,59.22,59.22,56.5,56.98,4268094,0
+DDD.US,D,20131029,000000,58.66,59.83,54.08,59.53,7824878,0
+DDD.US,D,20131030,000000,59.78,61.88,59.35,60.93,5174552,0
+DDD.US,D,20131031,000000,60.06,63.25,59.25,62.24,4101600,0
+DDD.US,D,20131101,000000,62.5,63.13,61.29,63.01,4113627,0
+DDD.US,D,20131104,000000,63.73,66.08,62.72,66.04,4075904,0
+DDD.US,D,20131105,000000,65.23,70.49,65.05,70.01,9952104,0
+DDD.US,D,20131106,000000,70.4,71.34,68.11,69.51,6158096,0
+DDD.US,D,20131107,000000,69.87,71,67.17,67.86,4399980,0
+DDD.US,D,20131108,000000,67.87,70.93,67.33,70.4,4251583,0
+DDD.US,D,20131111,000000,70.85,77.5,70.31,76.1,9441412,0
+DDD.US,D,20131112,000000,75.65,78.1,74.51,77.94,7421391,0
+DDD.US,D,20131113,000000,76.32,79.33,75.69,78.12,6016165,0
+DDD.US,D,20131114,000000,78.5,79,76.74,78.6,3851649,0
+DDD.US,D,20131115,000000,79.32,80.48,78.25,80.17,4422131,0
+DDD.US,D,20131118,000000,81.03,84.85,78.25,80.6,10046068,0
+DDD.US,D,20131119,000000,79.48,81.6,72.55,75.51,11269605,0
+DDD.US,D,20131120,000000,75.85,77.24,68.3,69.57,13459755,0
+DDD.US,D,20131121,000000,68.72,73.4,68.62,72.19,7207852,0
+DDD.US,D,20131122,000000,76,76.5,72.52,73.3,7177777,0
+DDD.US,D,20131125,000000,74.59,74.59,69.51,72.08,4836344,0
+DDD.US,D,20131126,000000,72.17,73.73,70.88,73.34,3532755,0
+DDD.US,D,20131127,000000,73.73,75.8,73.32,74.81,3845453,0
+DDD.US,D,20131129,000000,75.52,76.39,74.53,75.16,2057609,0
+DDD.US,D,20131202,000000,76.29,78.34,75.52,76.89,4080026,0
+DDD.US,D,20131203,000000,77.66,79.93,74.86,78.02,6384821,0
+DDD.US,D,20131204,000000,78.94,79.69,76.12,77.64,4320686,0
+DDD.US,D,20131205,000000,77.22,78.45,75.42,75.85,3381020,0
+DDD.US,D,20131206,000000,76.84,77.13,74.4,75.38,3640913,0
+DDD.US,D,20131209,000000,76.1,77.4,75.48,75.95,3045756,0
+DDD.US,D,20131210,000000,77.16,81.08,76.86,80.48,6315207,0
+DDD.US,D,20131211,000000,81.65,82.65,77,77.36,6119910,0
+DDD.US,D,20131212,000000,77.51,80.65,77.46,80.36,4688507,0
+DDD.US,D,20131213,000000,80.97,81.93,79.5,80.97,4200439,0
+DDD.US,D,20131216,000000,81.12,82,79.85,81.29,3161212,0
+DDD.US,D,20131217,000000,81.22,82.5,80.38,81.38,2868638,0
+DDD.US,D,20131218,000000,81.55,82,79.2,81.99,3244082,0
+DDD.US,D,20131219,000000,81.25,84.18,80.61,83.19,4218781,0
+DDD.US,D,20131220,000000,83.92,87.27,83.65,86.42,7351271,0
+DDD.US,D,20131223,000000,88.97,91.01,88.07,90.94,5194823,0
+DDD.US,D,20131224,000000,89.16,89.4,85.62,86.07,5629817,0
+DDD.US,D,20131226,000000,88.18,92.68,88.05,92.06,6234384,0
+DDD.US,D,20131227,000000,93.31,95.4,89.7,90.79,5125187,0
+DDD.US,D,20131230,000000,90.63,93.34,90.31,91.95,3092981,0
+DDD.US,D,20131231,000000,92.74,93.3,91.61,92.93,2549493,0
+DDD.US,D,20140102,000000,93.31,94.87,90.15,94.19,4291265,0
+DDD.US,D,20140103,000000,95,97.28,94.11,96.42,5300641,0
+DDD.US,D,20140106,000000,97.12,97.14,91.61,92.49,8088583,0
+DDD.US,D,20140107,000000,94.69,95.14,90.66,92.8,5617379,0
+DDD.US,D,20140108,000000,92.89,96.26,92.22,96.18,4920250,0
+DDD.US,D,20140109,000000,96.28,97.1,93.66,96.04,4001991,0
+DDD.US,D,20140110,000000,96.47,96.55,93.33,94.45,3737511,0
+DDD.US,D,20140113,000000,94.73,95.51,90.26,91.58,4874489,0
+DDD.US,D,20140114,000000,90.94,92.35,84.07,91.21,11562010,0
+DDD.US,D,20140115,000000,88.57,90.3,85.51,89.76,7864964,0
+DDD.US,D,20140116,000000,90.11,93.75,90.09,92.17,4278489,0
+DDD.US,D,20140117,000000,93.33,93.38,90.1,90.53,3092854,0
+DDD.US,D,20140121,000000,88.82,89.66,85.17,85.63,6521766,0
+DDD.US,D,20140122,000000,86,88.7,86,88.26,3925314,0
+DDD.US,D,20140123,000000,87.3,87.75,84.35,85.3,4642774,0
+DDD.US,D,20140124,000000,83.68,83.68,76.5,79.87,10752409,0
+DDD.US,D,20140127,000000,77.52,77.9,72.7,75.9,9413909,0
+DDD.US,D,20140128,000000,76.04,78.97,75.27,77.87,4051794,0
+DDD.US,D,20140129,000000,77.2,79.87,76.26,78.2,4704587,0
+DDD.US,D,20140130,000000,79.95,81.34,79.36,79.55,3358608,0
+DDD.US,D,20140131,000000,78.91,79.38,77.51,77.73,3001915,0
+DDD.US,D,20140203,000000,77.65,78.37,72.05,74.03,5429366,0
+DDD.US,D,20140204,000000,74.73,76.05,73.27,75.76,3359056,0
+DDD.US,D,20140205,000000,57.82,65.73,54.63,64.1,42258684,0
+DDD.US,D,20140206,000000,61.94,67.18,60.25,64.76,9564395,0
+DDD.US,D,20140207,000000,67.37,67.85,64.8,66.44,5216605,0
+DDD.US,D,20140210,000000,67.3,68.48,66.09,67.55,5195810,0
+DDD.US,D,20140211,000000,68.9,69.07,66.26,66.66,5065750,0
+DDD.US,D,20140212,000000,67.85,67.96,64.46,67.17,5859451,0
+DDD.US,D,20140213,000000,67.26,70.94,66.76,70.67,4892921,0
+DDD.US,D,20140214,000000,72.26,74.73,71.5,73.83,5685105,0
+DDD.US,D,20140218,000000,75.87,78.7,74.8,77.14,5368500,0
+DDD.US,D,20140219,000000,78.17,78.26,75.68,76.08,4260167,0
+DDD.US,D,20140220,000000,75.94,80.6,75.71,80.56,4754009,0
+DDD.US,D,20140221,000000,81.4,82.65,79.44,80.74,4838976,0
+DDD.US,D,20140224,000000,77.17,78.65,73.78,76.39,9011761,0
+DDD.US,D,20140225,000000,74.9,76.16,73.38,75.85,4685881,0
+DDD.US,D,20140226,000000,75.36,77.1,73.83,75.97,4468711,0
+DDD.US,D,20140227,000000,75.68,76.75,74.24,74.66,4613430,0
+DDD.US,D,20140228,000000,76,79.77,74.8,75.96,7941170,0
+DDD.US,D,20140303,000000,73.73,76.59,73.02,74.86,5062194,0
+DDD.US,D,20140304,000000,76.76,77.58,73.55,74.37,4851549,0
+DDD.US,D,20140305,000000,74.48,75.37,70.28,71.3,6109793,0
+DDD.US,D,20140306,000000,71.47,71.9,68,68.5,6933325,0
+DDD.US,D,20140307,000000,68.72,68.84,65.63,67.31,6689599,0
+DDD.US,D,20140310,000000,64.63,66.71,62.77,63.9,9508792,0
+DDD.US,D,20140311,000000,64.5,64.9,61.7,62.09,7005913,0
+DDD.US,D,20140312,000000,60.24,62.15,59.25,61.58,7480950,0
+DDD.US,D,20140313,000000,62.58,63.87,59.5,60.72,6009149,0
+DDD.US,D,20140314,000000,60.32,61.54,59.53,60.07,4559397,0
+DDD.US,D,20140317,000000,60.85,61.89,60.1,61.29,3619459,0
+DDD.US,D,20140318,000000,62.61,63.68,61.63,62.99,3887800,0
+DDD.US,D,20140319,000000,64.21,64.21,61.85,62.68,2972984,0
+DDD.US,D,20140320,000000,60.89,61.75,59.6,60.48,5104933,0
+DDD.US,D,20140321,000000,60.49,60.61,55.26,56.81,11153855,0
+DDD.US,D,20140324,000000,57.01,58.95,55.33,57.98,6162595,0
+DDD.US,D,20140325,000000,58.48,60.88,58.15,58.45,3576836,0
+DDD.US,D,20140326,000000,59.5,59.58,56.59,57.13,2648700,0
+DDD.US,D,20140327,000000,56.6,58.6,55.77,58.56,2906843,0
+DDD.US,D,20140328,000000,58.98,60.08,58.57,59.07,3014534,0
+DDD.US,D,20140331,000000,58.44,60.5,58.44,59.15,3327171,0
+DDD.US,D,20140401,000000,59.5,60.8,57.81,58.38,5716417,0
+DDD.US,D,20140402,000000,58.73,59.2,57.47,58.19,3202080,0
+DDD.US,D,20140403,000000,58.13,59.03,56.02,56.46,3646587,0
+DDD.US,D,20140404,000000,57.48,57.5,54.74,55.34,4364409,0
+DDD.US,D,20140407,000000,53.42,53.75,51.34,53.08,5905505,0
+DDD.US,D,20140408,000000,52.03,54.3,51.96,52.95,3435239,0
+DDD.US,D,20140409,000000,53.78,54.99,52.83,54.68,3059059,0
+DDD.US,D,20140410,000000,54.88,54.88,48.51,48.78,8457655,0
+DDD.US,D,20140411,000000,47.64,50.85,47.17,48.07,6549092,0
+DDD.US,D,20140414,000000,48.5,48.5,45.44,46.26,7135650,0
+DDD.US,D,20140415,000000,46.08,48,45.29,47.31,5272296,0
+DDD.US,D,20140416,000000,48.45,49,46.42,48.79,4136975,0
+DDD.US,D,20140417,000000,48.98,49.22,47.37,48.17,2697103,0
+DDD.US,D,20140421,000000,48.32,49.1,47.75,49.06,2476098,0
+DDD.US,D,20140422,000000,49.57,52.85,49.12,52.1,4677471,0
+DDD.US,D,20140423,000000,52.67,52.67,50.14,50.48,3221775,0
+DDD.US,D,20140424,000000,51.05,51.57,49.33,51.44,2879770,0
+DDD.US,D,20140425,000000,50.99,52.28,49.5,49.64,3419989,0
+DDD.US,D,20140428,000000,49.84,50.73,48.5,49.26,4570809,0
+DDD.US,D,20140429,000000,47.05,47.5,43.35,44.8,15204913,0
+DDD.US,D,20140430,000000,45.81,47.55,45.16,47.34,5725860,0
+DDD.US,D,20140501,000000,47.91,51.06,47.89,49.64,5767809,0
+DDD.US,D,20140502,000000,49.03,49.03,47.1,48.49,4155339,0
+DDD.US,D,20140505,000000,48.1,48.82,47.63,48.09,2554920,0
+DDD.US,D,20140506,000000,48,50.85,47.91,50.5,4041590,0
+DDD.US,D,20140507,000000,50.14,50.49,48.1,49.11,3478515,0
+DDD.US,D,20140508,000000,48.92,50.13,47.25,47.68,3324189,0
+DDD.US,D,20140509,000000,47.05,47.86,45.42,47.64,3124189,0
+DDD.US,D,20140512,000000,47.96,48.84,47.13,48.63,1979934,0
+DDD.US,D,20140513,000000,48.66,51.21,48.37,49.96,4133637,0
+DDD.US,D,20140514,000000,50.2,51.01,49.11,49.32,2036241,0
+DDD.US,D,20140515,000000,49,49.7,47.08,47.83,2589214,0
+DDD.US,D,20140516,000000,47.62,49.54,47.1,48.37,3852078,0
+DDD.US,D,20140519,000000,48.12,49.38,47.57,49.26,2794635,0
+DDD.US,D,20140520,000000,49.85,51.2,48.79,49.32,3687815,0
+DDD.US,D,20140521,000000,49.87,51.29,49.68,50.78,3459102,0
+DDD.US,D,20140522,000000,51.46,55.4,51.45,55.02,6319883,0
+DDD.US,D,20140523,000000,55.27,55.8,53.03,54.4,4622379,0
+DDD.US,D,20140527,000000,55,56.95,54.9,56.64,3760860,0
+DDD.US,D,20140528,000000,53.31,53.4,49.75,50.44,18126523,0
+DDD.US,D,20140529,000000,50.75,51.7,50.52,51.37,4579478,0
+DDD.US,D,20140530,000000,51.65,52.26,49.91,50.65,4194331,0
+DDD.US,D,20140602,000000,50.69,51.93,50.1,51.82,3113371,0
+DDD.US,D,20140603,000000,51.51,52.3,50,50.42,3552079,0
+DDD.US,D,20140604,000000,50.4,51.12,48.95,49.06,5093826,0
+DDD.US,D,20140605,000000,49.7,50.39,48.1,49.4,3999860,0
+DDD.US,D,20140606,000000,49.65,50.65,49.25,50.23,3748533,0
+DDD.US,D,20140609,000000,50.3,51.3,49.86,50.16,3352560,0
+DDD.US,D,20140610,000000,51.5,51.73,49.2,49.28,4697600,0
+DDD.US,D,20140611,000000,49,50.49,48.27,49.9,2675330,0
+DDD.US,D,20140612,000000,49.95,50.43,48.5,48.88,2166717,0
+DDD.US,D,20140613,000000,49.22,50.2,48.8,49.32,2659132,0
+DDD.US,D,20140616,000000,49.99,51.5,49.4,51.49,3697903,0
+DDD.US,D,20140617,000000,51.85,54.58,51.65,53.09,5917337,0
+DDD.US,D,20140618,000000,53.33,54.2,52.76,53.7,3202990,0
+DDD.US,D,20140619,000000,53.76,54.73,52.78,53.22,2719181,0
+DDD.US,D,20140620,000000,53.7,54.36,53,53.34,3280146,0
+DDD.US,D,20140623,000000,53.83,57.23,53.55,57.23,7117683,0
+DDD.US,D,20140624,000000,56.8,57.23,55.05,55.45,5670589,0
+DDD.US,D,20140625,000000,55.57,58.17,55.25,57.52,4546259,0
+DDD.US,D,20140626,000000,57.84,58.43,56.56,57.95,3705396,0
+DDD.US,D,20140627,000000,57.42,59.5,57.4,59.07,4098031,0
+DDD.US,D,20140630,000000,59.11,61.03,59.1,59.8,4545856,0
+DDD.US,D,20140701,000000,60.5,69.56,60.11,63.46,20446320,0
+DDD.US,D,20140702,000000,62.99,63.72,61.63,62.24,5414900,0
+DDD.US,D,20140703,000000,62.56,63.09,60.51,61.62,2706823,0
+DDD.US,D,20140707,000000,61.32,62.4,59.65,60.15,3254323,0
+DDD.US,D,20140708,000000,59.65,60.15,55.29,57.11,6071392,0
+DDD.US,D,20140709,000000,57.55,59.1,56.83,57.51,2378737,0
+DDD.US,D,20140710,000000,55.34,57.45,54.5,55.95,3525684,0
+DDD.US,D,20140711,000000,56.6,57.92,56.3,56.81,2412369,0
+DDD.US,D,20140714,000000,57.87,58.42,57.25,57.61,2262140,0
+DDD.US,D,20140715,000000,58.24,58.64,56.14,56.98,2214333,0
+DDD.US,D,20140716,000000,57.68,57.68,56.13,56.18,2105686,0
+DDD.US,D,20140717,000000,55.65,57.28,55.52,56.02,1884152,0
+DDD.US,D,20140718,000000,56,57.81,55.7,57.27,2124307,0
+DDD.US,D,20140721,000000,57,57.24,56.12,56.6,1535325,0
+DDD.US,D,20140722,000000,57.17,57.18,52.93,53.95,6794383,0
+DDD.US,D,20140723,000000,54.02,55.59,53.37,53.85,4263818,0
+DDD.US,D,20140724,000000,53.77,54.18,53,53.16,2836623,0
+DDD.US,D,20140725,000000,52.74,53.14,51.64,52.67,2202781,0
+DDD.US,D,20140728,000000,52.9,52.99,51.6,52,2108267,0
+DDD.US,D,20140729,000000,52.48,55.59,52.37,54.71,4983917,0
+DDD.US,D,20140730,000000,55.52,56.45,54.71,56.07,4895815,0
+DDD.US,D,20140731,000000,48.45,51.87,48.26,50.13,12963574,0
+DDD.US,D,20140801,000000,49.25,49.93,47.5,47.93,6455521,0
+DDD.US,D,20140804,000000,48.07,48.84,47.22,47.27,3436517,0
+DDD.US,D,20140805,000000,47.48,47.48,46.05,46.89,3858725,0
+DDD.US,D,20140806,000000,46.72,48.9,46.63,47.79,3615984,0
+DDD.US,D,20140807,000000,49.65,49.98,48.14,48.56,3976793,0
+DDD.US,D,20140808,000000,48.5,48.8,47.91,48.5,1850329,0
+DDD.US,D,20140811,000000,48.99,49.79,48.73,49.16,1861507,0
+DDD.US,D,20140812,000000,49.5,49.74,48.36,48.69,1859361,0
+DDD.US,D,20140813,000000,49.3,49.69,48.5,49.56,2209376,0
+DDD.US,D,20140814,000000,49.63,50.37,48.88,48.98,2547725,0
+DDD.US,D,20140815,000000,49.46,49.5,48.25,48.93,2692140,0
+DDD.US,D,20140818,000000,49.06,49.3,48.52,49,2103782,0
+DDD.US,D,20140819,000000,49.4,49.4,48.65,48.76,1496355,0
+DDD.US,D,20140820,000000,48.98,49.58,48.82,49.22,1799553,0
+DDD.US,D,20140821,000000,49.14,49.68,48.94,49.32,2055813,0
+DDD.US,D,20140822,000000,49.42,51.24,49.32,50.37,4803033,0
+DDD.US,D,20140825,000000,51.13,51.36,50.45,51.04,2064765,0
+DDD.US,D,20140826,000000,51.49,51.87,51.1,51.44,2353823,0
+DDD.US,D,20140827,000000,51.7,53.36,51.42,52.67,4100519,0
+DDD.US,D,20140828,000000,52.33,54.24,51.64,53.19,3336310,0
+DDD.US,D,20140829,000000,53.83,54.24,52.79,53.51,3693221,0
+DDD.US,D,20140902,000000,54,54.1,52.36,52.7,3161201,0
+DDD.US,D,20140903,000000,53.37,53.54,51.52,51.83,2487445,0
+DDD.US,D,20140904,000000,50.62,52.25,50.47,51.51,2522261,0
+DDD.US,D,20140905,000000,51.39,51.49,50.35,51.31,2471693,0
+DDD.US,D,20140908,000000,51.15,51.82,51,51.55,1981841,0
+DDD.US,D,20140909,000000,51.73,52.23,51.36,51.93,1867044,0
+DDD.US,D,20140910,000000,52,53.7,51.81,52.85,3778491,0
+DDD.US,D,20140911,000000,53.11,53.5,52.12,52.79,1593159,0
+DDD.US,D,20140912,000000,52.59,52.75,51.55,52.08,2210359,0
+DDD.US,D,20140915,000000,51.8,51.84,49,49.9,3692769,0
+DDD.US,D,20140916,000000,49.4,50.68,49.06,50.41,2255530,0
+DDD.US,D,20140917,000000,50.4,51.25,50.09,50.7,2629531,0
+DDD.US,D,20140918,000000,51,51,50.26,50.32,1494755,0
+DDD.US,D,20140919,000000,50.51,50.53,48.41,49.02,3603550,0
+DDD.US,D,20140922,000000,48.69,48.76,47.3,47.83,2091940,0
+DDD.US,D,20140923,000000,47.5,49.8,47.39,49.13,4156242,0
+DDD.US,D,20140924,000000,50.54,50.55,49.29,49.54,2240386,0
+DDD.US,D,20140925,000000,49.5,49.68,47.53,47.81,3950245,0
+DDD.US,D,20140926,000000,48.06,48.28,47.3,47.72,1779754,0
+DDD.US,D,20140929,000000,47.3,47.63,46.6,47.15,1477498,0
+DDD.US,D,20140930,000000,47.45,47.5,46.11,46.37,2538505,0
+DDD.US,D,20141001,000000,46.15,46.15,43.91,44.54,4552970,0
+DDD.US,D,20141002,000000,44.39,45.4,42.46,43.71,4500049,0
+DDD.US,D,20141003,000000,44.04,44.5,43.5,43.53,1741737,0
+DDD.US,D,20141006,000000,43.85,44.53,43.46,44.09,1909594,0
+DDD.US,D,20141007,000000,43.94,44.51,42.33,42.61,2806748,0
+DDD.US,D,20141008,000000,42.1,42.8,40.85,42.62,3533125,0
+DDD.US,D,20141009,000000,42.25,42.58,40.58,40.86,3015726,0
+DDD.US,D,20141010,000000,40.31,40.92,39.09,39.14,3333028,0
+DDD.US,D,20141013,000000,39.36,41.04,38.7,39.96,2980306,0
+DDD.US,D,20141014,000000,40.36,41.96,40.21,41.02,2718039,0
+DDD.US,D,20141015,000000,40.38,41.75,39.39,41.27,3538692,0
+DDD.US,D,20141016,000000,39.84,42.26,39.7,40.9,4090950,0
+DDD.US,D,20141017,000000,42,42.01,40.83,41.55,3223509,0
+DDD.US,D,20141020,000000,41.49,42.4,41.22,42.08,1761479,0
+DDD.US,D,20141021,000000,42.61,44.27,42.48,43.38,2830046,0
+DDD.US,D,20141022,000000,36.24,38.46,36.17,36.67,15159830,0
+DDD.US,D,20141023,000000,36.6,37.97,36.17,37.37,5461601,0
+DDD.US,D,20141024,000000,37.2,37.97,36.91,37.07,2751722,0
+DDD.US,D,20141027,000000,36.75,37.84,36.68,37.62,1880869,0
+DDD.US,D,20141028,000000,37.96,39.08,37.81,38.92,3085728,0
+DDD.US,D,20141029,000000,38.83,39.15,36.12,37.1,6762423,0
+DDD.US,D,20141030,000000,37,37.28,36.5,37,2414210,0
+DDD.US,D,20141031,000000,37.57,37.95,37.26,37.8,2316070,0
+DDD.US,D,20141103,000000,37.8,38.66,37.3,37.53,2221877,0
+DDD.US,D,20141104,000000,37.4,38.09,37.3,37.78,2196984,0
+DDD.US,D,20141105,000000,37.21,37.42,35.58,35.77,3857089,0
+DDD.US,D,20141106,000000,35.76,35.88,34.82,34.91,2589451,0
+DDD.US,D,20141107,000000,34.48,34.9,33.8,34.47,3720965,0
+DDD.US,D,20141110,000000,35.75,37.09,35.63,36.22,5538839,0
+DDD.US,D,20141111,000000,36.51,36.51,34.39,34.61,3484348,0
+DDD.US,D,20141112,000000,34.28,34.67,33.81,34.5,2980912,0
+DDD.US,D,20141113,000000,34.02,34.42,33.02,33.39,3838308,0
+DDD.US,D,20141114,000000,32.97,34.15,32.64,34.07,2735987,0
+DDD.US,D,20141117,000000,34.61,35.73,34.48,35.33,4090754,0
+DDD.US,D,20141118,000000,35.55,36.28,35.32,35.37,2457268,0
+DDD.US,D,20141119,000000,35.42,36.28,34.88,36.04,2858396,0
+DDD.US,D,20141120,000000,35.82,36.31,35.15,35.46,1902442,0
+DDD.US,D,20141121,000000,35.95,36.15,35.1,35.15,1988842,0
+DDD.US,D,20141124,000000,35.64,37.96,35.29,37.5,5794056,0
+DDD.US,D,20141125,000000,37.5,38.07,36.62,36.87,2871117,0
+DDD.US,D,20141126,000000,36.94,37.46,35.81,35.97,2204421,0
+DDD.US,D,20141128,000000,35.81,36.05,35.02,35.28,1429890,0
+DDD.US,D,20141201,000000,35.08,35.11,33.26,33.57,2607679,0
+DDD.US,D,20141202,000000,33.83,34.67,33.61,34.13,2102778,0
+DDD.US,D,20141203,000000,34.07,34.6,33.75,34.48,1670757,0
+DDD.US,D,20141204,000000,34.4,34.97,33.57,33.95,2127976,0
+DDD.US,D,20141205,000000,34,34.53,33.63,33.85,1176598,0
+DDD.US,D,20141208,000000,33.53,33.57,31.8,32.22,3167884,0
+DDD.US,D,20141209,000000,31.44,32.2,30.88,32.13,1785681,0
+DDD.US,D,20141210,000000,31.61,32.01,30.43,30.54,2796524,0
+DDD.US,D,20141211,000000,31,31.9,30.4,30.59,2727198,0
+DDD.US,D,20141212,000000,30.26,30.69,30,30,1939003,0
+DDD.US,D,20141215,000000,30.1,30.23,28.28,28.38,3507469,0
+DDD.US,D,20141216,000000,27.66,30.23,27.46,30.05,5249862,0
+DDD.US,D,20141217,000000,30.3,32.32,30.11,32.11,4136521,0
+DDD.US,D,20141218,000000,32.66,32.74,31.19,31.78,2777269,0
+DDD.US,D,20141219,000000,31.5,31.98,31.25,31.71,2740275,0
+DDD.US,D,20141222,000000,31.39,32.24,31.2,31.39,1903499,0
+DDD.US,D,20141223,000000,31.43,31.74,31.18,31.18,1580960,0
+DDD.US,D,20141224,000000,30.88,30.93,30.14,30.54,1291881,0
+DDD.US,D,20141226,000000,30.51,33.22,30.15,32.96,5544456,0
+DDD.US,D,20141229,000000,32.89,33.59,32.15,32.2,3808485,0
+DDD.US,D,20141230,000000,31.76,32.66,31.7,31.89,2260181,0
+DDD.US,D,20141231,000000,32.04,33.54,31.57,32.87,3380134,0
+DDD.US,D,20150102,000000,32.98,33.97,31.89,32.42,2571927,0
+DDD.US,D,20150105,000000,31.99,32,30.3,30.74,2889935,0
+DDD.US,D,20150106,000000,30.85,31.38,29.26,30.15,2967406,0
+DDD.US,D,20150107,000000,30.4,31.22,30.2,30.88,2145089,0
+DDD.US,D,20150108,000000,31.37,32.73,30.83,32.32,2987154,0
+DDD.US,D,20150109,000000,32.47,33.18,31.78,32.63,2797868,0
+DDD.US,D,20150112,000000,33,33,31.1,31.36,2410978,0
+DDD.US,D,20150113,000000,31.72,31.94,30.4,30.88,3077413,0
+DDD.US,D,20150114,000000,30.2,30.58,29.15,29.72,3500742,0
+DDD.US,D,20150115,000000,29.8,30.17,28.25,28.33,2892745,0
+DDD.US,D,20150116,000000,28.27,28.94,27.8,28.75,2735068,0
+DDD.US,D,20150120,000000,28.84,29.99,28.28,29.32,4157021,0
+DDD.US,D,20150121,000000,29.15,30.79,29.1,30.46,3895252,0
+DDD.US,D,20150122,000000,30.74,30.99,30.22,30.69,2897742,0
+DDD.US,D,20150123,000000,30.54,30.83,29.75,29.86,2481399,0
+DDD.US,D,20150126,000000,29.84,30.8,29.8,30.2,2797112,0
+DDD.US,D,20150127,000000,29.32,29.6,28.32,29.31,3158698,0
+DDD.US,D,20150128,000000,29.45,29.75,28.88,29.14,2118514,0
+DDD.US,D,20150129,000000,29.25,29.65,28.18,28.9,2519867,0
+DDD.US,D,20150130,000000,28.65,29.41,28.5,29.08,1804202,0
+DDD.US,D,20150202,000000,29.29,30.28,29.1,30.25,2424716,0
+DDD.US,D,20150203,000000,28,28.89,27,28.62,8626155,0
+DDD.US,D,20150204,000000,28.73,29.44,28.39,28.83,2923733,0
+DDD.US,D,20150205,000000,29.18,30.29,28.73,29.64,2972389,0
+DDD.US,D,20150206,000000,29.92,29.94,28.35,28.49,2903436,0
+DDD.US,D,20150209,000000,28.49,29.12,28.05,28.86,2370905,0
+DDD.US,D,20150210,000000,29.2,30.36,28.41,29.77,3323787,0
+DDD.US,D,20150211,000000,30.34,31.88,29.64,31.41,3795588,0
+DDD.US,D,20150212,000000,31.51,33.17,31.05,32.41,4198229,0
+DDD.US,D,20150213,000000,32.61,33.17,32.11,32.81,2486773,0
+DDD.US,D,20150217,000000,32.99,32.99,30.6,30.94,3924090,0
+DDD.US,D,20150218,000000,31.3,31.67,30.04,30.41,2803229,0
+DDD.US,D,20150219,000000,30.25,30.95,30.09,30.65,1926518,0
+DDD.US,D,20150220,000000,30.65,31.37,30.63,31.07,2398236,0
+DDD.US,D,20150223,000000,31.07,31.5,30.69,30.79,2492125,0
+DDD.US,D,20150224,000000,30.51,31.09,30.5,30.82,2349164,0
+DDD.US,D,20150225,000000,30.89,30.89,29.72,30.02,3376263,0
+DDD.US,D,20150226,000000,29.27,32.4,29.01,30.06,8447907,0
+DDD.US,D,20150227,000000,30.17,30.99,30.1,30.47,3574262,0
+DDD.US,D,20150302,000000,31.32,31.75,29.93,30.25,3133400,0
+DDD.US,D,20150303,000000,30.22,30.48,29.25,29.25,2580500,0
+DDD.US,D,20150304,000000,29.27,29.27,28.22,28.93,2763200,0
+DDD.US,D,20150305,000000,28.78,29.29,28.6,29.01,2036000,0
+DDD.US,D,20150306,000000,28.96,29.19,28.41,28.5,1710800,0
+DDD.US,D,20150309,000000,28.57,28.64,27.71,28.01,1842700,0
+DDD.US,D,20150310,000000,27.75,28.12,27.55,27.55,1630300,0
+DDD.US,D,20150311,000000,27.54,28.05,27.2,27.33,1595400,0
+DDD.US,D,20150312,000000,27.35,28.05,27.13,27.84,1746000,0
+DDD.US,D,20150313,000000,27.84,28.15,27.06,27.23,1634000,0
+DDD.US,D,20150316,000000,27.27,27.4,26.4,26.92,2168800,0
+DDD.US,D,20150317,000000,26.9,27.12,26.29,26.7,1854100,0
+DDD.US,D,20150318,000000,27.07,27.7,26.7,27.67,1841800,0
+DDD.US,D,20150319,000000,27.52,28.02,27.18,27.49,1534100,0
+DDD.US,D,20150320,000000,27.72,27.88,27.23,27.61,2147100,0
+DDD.US,D,20150323,000000,27.36,28.1,27.34,27.96,1542700,0
+DDD.US,D,20150324,000000,28.11,28.22,27.83,28.19,973100,0
+DDD.US,D,20150325,000000,28.2,28.3,27.52,27.81,1330800,0
+DDD.US,D,20150326,000000,27.81,27.97,26.56,27.7,1712800,0
+DDD.US,D,20150327,000000,27.59,27.7,27.05,27.34,1937200,0
+DDD.US,D,20150330,000000,27.28,27.43,26.81,27.09,2139900,0
+DDD.US,D,20150331,000000,27.05,27.64,26.86,27.42,2047670,0
+DDD.US,D,20150401,000000,27.44,27.56,26.9,27.47,1159800,0
+DDD.US,D,20150402,000000,27.32,27.58,27.12,27.45,1873100,0
+DDD.US,D,20150406,000000,27.39,28.68,27.25,28.67,3122700,0
+DDD.US,D,20150407,000000,28.43,29.34,28.3,28.35,2392772,0
+DDD.US,D,20150408,000000,28.2,28.95,28.12,28.38,1477100,0
+DDD.US,D,20150409,000000,28.22,28.82,28.21,28.77,1239645,0
+DDD.US,D,20150410,000000,28.66,30.15,28.55,29.79,3489000,0
+DDD.US,D,20150413,000000,29.83,30.25,29.42,29.55,1836600,0
+DDD.US,D,20150414,000000,29.48,30.19,29.23,30.18,1992400,0
+DDD.US,D,20150415,000000,30.23,32.35,30.17,31.95,4077468,0
+DDD.US,D,20150416,000000,32.07,32.88,31.16,31.21,3076503,0
+DDD.US,D,20150417,000000,30.98,31.67,30.63,31.49,1974300,0
+DDD.US,D,20150420,000000,31.86,32.87,31.75,32.5,2823064,0
+DDD.US,D,20150421,000000,32.36,32.38,31,31.16,2919978,0
+DDD.US,D,20150422,000000,31.25,31.31,30.38,30.55,2267318,0
+DDD.US,D,20150423,000000,30.15,30.41,29.67,30.15,1928800,0
+DDD.US,D,20150424,000000,26.93,28.95,26.87,27.23,7223400,0
+DDD.US,D,20150427,000000,26.85,26.85,25.15,25.28,5858500,0
+DDD.US,D,20150428,000000,25,26.38,24.84,26.16,4836100,0
+DDD.US,D,20150429,000000,25.21,25.64,24.94,25.24,4052000,0
+DDD.US,D,20150430,000000,25.01,25.24,24.76,25.09,3397900,0
+DDD.US,D,20150501,000000,25.01,25.41,24.9,24.92,1757300,0
+DDD.US,D,20150504,000000,25,25.22,24.51,24.73,2281000,0
+DDD.US,D,20150505,000000,24.75,25,23.85,24.21,2134600,0
+DDD.US,D,20150506,000000,23,23.8,22.22,22.9,6405650,0
+DDD.US,D,20150507,000000,22.9,22.9,21.86,22.13,4574274,0
+DDD.US,D,20150508,000000,22.5,22.57,21.9,22.32,3351600,0
+DDD.US,D,20150511,000000,22.43,22.96,22.03,22.31,2614800,0
+DDD.US,D,20150512,000000,22.58,22.67,22.1,22.3,2595585,0
+DDD.US,D,20150513,000000,22.26,22.47,21.92,22.08,1908700,0
+DDD.US,D,20150514,000000,22.33,22.4,21.93,22.01,1664500,0
+DDD.US,D,20150515,000000,21.87,21.97,20.82,21.33,4622366,0
+DDD.US,D,20150518,000000,21.53,22.87,21.2,22.79,3579689,0
+DDD.US,D,20150519,000000,23.06,23.98,22.41,22.61,5343000,0
+DDD.US,D,20150520,000000,22.56,22.99,21.98,22.09,2038900,0
+DDD.US,D,20150521,000000,21.9,22.83,21.87,22.22,2144800,0
+DDD.US,D,20150522,000000,22.23,22.59,21.82,21.96,1717800,0
+DDD.US,D,20150526,000000,22.21,22.43,21.5,21.6,1851173,0
+DDD.US,D,20150527,000000,21.83,21.83,21.25,21.39,1427100,0
+DDD.US,D,20150528,000000,21.31,22.61,21.1,22.41,3033339,0
+DDD.US,D,20150529,000000,22.4,22.49,21.7,21.87,1770100,0
+DDD.US,D,20150601,000000,21.85,21.98,21.27,21.6,1720200,0
+DDD.US,D,20150602,000000,21.67,22.4,21.58,21.94,1582142,0
+DDD.US,D,20150603,000000,21.95,22.39,21.81,21.92,1571100,0
+DDD.US,D,20150604,000000,21.82,22.19,21.58,21.75,1308800,0
+DDD.US,D,20150605,000000,21.67,22.04,21.38,21.98,1414900,0
+DDD.US,D,20150608,000000,21.95,21.97,21.34,21.53,1801400,0
+DDD.US,D,20150609,000000,21.54,21.93,21.46,21.71,1443714,0
+DDD.US,D,20150610,000000,21.8,22.47,21.73,21.77,1713440,0
+DDD.US,D,20150611,000000,21.8,21.94,21.37,21.47,1329985,0
+DDD.US,D,20150612,000000,21.34,21.53,21.17,21.32,1305400,0
+DDD.US,D,20150615,000000,21.13,21.13,20.62,20.76,2460300,0
+DDD.US,D,20150616,000000,20.69,20.78,20.4,20.57,1462700,0
+DDD.US,D,20150617,000000,20.55,20.72,20.39,20.54,1926800,0
+DDD.US,D,20150618,000000,20.52,21.09,20.44,20.86,1853200,0
+DDD.US,D,20150619,000000,20.87,20.87,20.48,20.61,2846100,0
+DDD.US,D,20150622,000000,20.71,20.79,20.45,20.54,2146000,0
+DDD.US,D,20150623,000000,20.47,22.05,20.43,21.66,3699552,0
+DDD.US,D,20150624,000000,21.6,21.7,20.49,20.53,2782100,0
+DDD.US,D,20150625,000000,21.06,21.15,20.4,20.48,2127100,0
+DDD.US,D,20150626,000000,20.46,20.51,19.83,20.06,3462900,0
+DDD.US,D,20150629,000000,19.55,19.98,19.43,19.58,2051400,0
+DDD.US,D,20150630,000000,19.74,19.89,19.45,19.52,1933268,0
+DDD.US,D,20150701,000000,19.65,19.68,18.52,18.62,2895000,0
+DDD.US,D,20150702,000000,18.62,19.31,18.27,18.95,2379900,0
+DDD.US,D,20150706,000000,18.64,18.68,18.19,18.26,1876900,0
+DDD.US,D,20150707,000000,18.11,18.44,17.11,18.37,3615900,0
+DDD.US,D,20150708,000000,18.11,18.26,17.53,17.62,1979500,0
+DDD.US,D,20150709,000000,17.67,17.86,16.34,16.71,5807900,0
+DDD.US,D,20150710,000000,16.83,17.14,16.71,16.82,3117000,0
+DDD.US,D,20150713,000000,16.82,17.23,16.78,17.16,1546600,0
+DDD.US,D,20150714,000000,17.19,17.24,16.9,17.19,1709493,0
+DDD.US,D,20150715,000000,17.14,17.24,16.81,16.97,2115366,0
+DDD.US,D,20150716,000000,17.09,17.2,16.11,16.34,3104700,0
+DDD.US,D,20150717,000000,16.34,16.34,15.7,15.79,3541300,0
+DDD.US,D,20150720,000000,15.73,15.74,14.42,14.47,5873500,0
+DDD.US,D,20150721,000000,14.35,15.31,14.3,14.97,4095000,0
+DDD.US,D,20150722,000000,14.89,14.89,14.44,14.62,1731400,0
+DDD.US,D,20150723,000000,14.7,15.15,14.62,14.72,2063100,0
+DDD.US,D,20150724,000000,14.87,15.15,14.61,14.77,1790200,0
+DDD.US,D,20150727,000000,14.66,14.83,14.14,14.57,1999100,0
+DDD.US,D,20150728,000000,14.42,14.82,14.06,14.72,2239900,0
+DDD.US,D,20150729,000000,15.06,15.7,14.91,15.21,3150900,0
+DDD.US,D,20150730,000000,14.1,14.3,13.54,13.85,4788400,0
+DDD.US,D,20150731,000000,13.86,14.1,13.13,13.16,5236500,0
+DDD.US,D,20150803,000000,13.08,13.09,12.2,12.34,4661708,0
+DDD.US,D,20150804,000000,12.39,12.4,11.71,11.79,4476000,0
+DDD.US,D,20150805,000000,11.87,12.28,11.69,11.7,6102900,0
+DDD.US,D,20150806,000000,12.05,14.75,11.66,13.6,12468541,0
+DDD.US,D,20150807,000000,13.57,14.44,13.22,13.42,5174800,0
+DDD.US,D,20150810,000000,13.58,14.78,13.54,14.65,4547500,0
+DDD.US,D,20150811,000000,14.44,14.5,13.66,14.03,2858111,0
+DDD.US,D,20150812,000000,13.75,13.92,13.45,13.74,2673300,0
+DDD.US,D,20150813,000000,13.71,13.99,13.4,13.52,2294900,0
+DDD.US,D,20150814,000000,13.7,13.94,13.46,13.58,2052500,0
+DDD.US,D,20150817,000000,13.51,13.83,13.32,13.41,2184400,0
+DDD.US,D,20150818,000000,13.19,13.28,12.8,13.14,2384400,0
+DDD.US,D,20150819,000000,13.01,13.1,12.5,12.57,2745000,0
+DDD.US,D,20150820,000000,12.46,12.65,12.08,12.09,3073600,0
+DDD.US,D,20150821,000000,12.05,12.57,11.82,12.21,3615100,0
+DDD.US,D,20150824,000000,11.31,12.88,11,12.25,4992978,0
+DDD.US,D,20150825,000000,12.68,12.76,11.84,11.87,3384900,0
+DDD.US,D,20150826,000000,12.14,12.28,11.82,12.05,2530500,0
+DDD.US,D,20150827,000000,12.22,13.03,12.16,12.9,3252800,0
+DDD.US,D,20150828,000000,13.65,14.15,13.3,13.48,4523900,0
+DDD.US,D,20150831,000000,13.33,14.16,13.13,13.73,3043200,0
+DDD.US,D,20150901,000000,13.39,13.66,12.73,12.84,3140400,0
+DDD.US,D,20150902,000000,13,13.09,12.49,13,2062900,0
+DDD.US,D,20150903,000000,13.02,13.2,12.72,13.03,2262700,0
+DDD.US,D,20150904,000000,12.83,12.97,12.64,12.72,1708200,0
+DDD.US,D,20150908,000000,13,13.55,12.89,13.3,2155200,0
+DDD.US,D,20150909,000000,13.34,13.47,12.89,12.9,2135300,0
+DDD.US,D,20150910,000000,12.88,13.21,12.72,12.79,1913605,0
+DDD.US,D,20150911,000000,12.72,12.93,12.41,12.8,1897200,0
+DDD.US,D,20150914,000000,12.79,12.85,12.37,12.53,2224800,0
+DDD.US,D,20150915,000000,12.57,12.98,12.51,12.67,1996800,0
+DDD.US,D,20150916,000000,12.63,13.14,12.6,12.92,1617500,0
+DDD.US,D,20150917,000000,12.86,13.31,12.81,12.98,1771273,0
+DDD.US,D,20150918,000000,12.78,12.79,12.41,12.49,3122200,0
+DDD.US,D,20150921,000000,12.47,12.62,12.18,12.21,1752700,0
+DDD.US,D,20150922,000000,12.1,12.42,11.92,12.36,1933100,0
+DDD.US,D,20150923,000000,12.36,12.45,12.07,12.14,2044100,0
+DDD.US,D,20150924,000000,12.05,12.54,11.9,12.38,1832644,0
+DDD.US,D,20150925,000000,12.52,12.53,12.05,12.17,1997700,0
+DDD.US,D,20150928,000000,12.08,12.59,11.7,11.7,2213514,0
+DDD.US,D,20150929,000000,11.7,11.8,10.85,10.93,2636600,0
+DDD.US,D,20150930,000000,11.1,11.62,10.85,11.55,2917400,0
+DDD.US,D,20151001,000000,11.51,11.7,10.87,10.95,2600000,0
+DDD.US,D,20151002,000000,10.81,11.23,10.67,11.21,2416000,0
+DDD.US,D,20151005,000000,11.18,12.03,11.06,11.95,2682724,0
+DDD.US,D,20151006,000000,11.96,12.84,11.8,12.63,2926000,0
+DDD.US,D,20151007,000000,12.76,13.24,12.58,13.17,2793300,0
+DDD.US,D,20151008,000000,13.2,13.93,13.15,13.75,2545200,0
+DDD.US,D,20151009,000000,13.84,13.91,13.28,13.61,2171100,0
+DDD.US,D,20151012,000000,13.61,13.7,13.01,13.31,1548939,0
+DDD.US,D,20151013,000000,13.05,13.17,12.8,12.93,2189600,0
+DDD.US,D,20151014,000000,12.9,12.9,12.44,12.5,2012700,0
+DDD.US,D,20151015,000000,12.52,12.98,12.31,12.88,1914100,0
+DDD.US,D,20151016,000000,12.89,12.98,12.34,12.54,1845700,0
+DDD.US,D,20151019,000000,12.35,12.39,11.98,12.07,2060700,0
+DDD.US,D,20151020,000000,12.04,12.79,11.95,12.13,2488786,0
+DDD.US,D,20151021,000000,12.18,12.35,11.9,12.09,1885900,0
+DDD.US,D,20151022,000000,12.18,12.76,12.09,12.26,1968800,0
+DDD.US,D,20151023,000000,11.69,11.75,10.8,11.2,5923900,0
+DDD.US,D,20151026,000000,10.98,11.37,10.77,11.15,3009200,0
+DDD.US,D,20151027,000000,11.04,11.12,10.38,10.42,2581800,0
+DDD.US,D,20151028,000000,10.42,10.87,10.3,10.85,2682100,0
+DDD.US,D,20151029,000000,10.7,10.72,10.15,10.28,6215400,0
+DDD.US,D,20151030,000000,10.3,10.45,10.03,10.06,3666800,0
+DDD.US,D,20151102,000000,10.08,10.67,10.08,10.63,2677568,0
+DDD.US,D,20151103,000000,10.6,10.8,10.39,10.44,2913900,0
+DDD.US,D,20151104,000000,10.1,12.45,10.01,11.49,9862277,0
+DDD.US,D,20151105,000000,11.39,11.46,10.39,10.45,5285400,0
+DDD.US,D,20151106,000000,10.4,10.42,10,10.18,3708300,0
+DDD.US,D,20151109,000000,10.14,10.21,9.86,10.09,3457273,0
+DDD.US,D,20151110,000000,10,10.07,9.61,9.64,3079600,0
+DDD.US,D,20151111,000000,9.66,9.7,8.89,9.05,4708900,0
+DDD.US,D,20151112,000000,8.94,8.99,8.44,8.52,3606500,0
+DDD.US,D,20151113,000000,8.47,8.96,8.44,8.75,4224400,0
+DDD.US,D,20151116,000000,8.76,8.9,8.5,8.81,2071000,0
+DDD.US,D,20151117,000000,8.86,8.94,8.62,8.75,2607500,0
+DDD.US,D,20151118,000000,8.77,9.22,8.75,8.94,1898000,0
+DDD.US,D,20151119,000000,8.93,9.12,8.63,8.67,2325600,0
+DDD.US,D,20151120,000000,8.68,8.98,8.68,8.74,1874100,0
+DDD.US,D,20151123,000000,8.71,9.2,8.55,8.75,3370000,0
+DDD.US,D,20151124,000000,8.65,8.94,8.62,8.82,2376700,0
+DDD.US,D,20151125,000000,8.83,9.61,8.83,9.47,3726300,0
+DDD.US,D,20151127,000000,9.52,9.6,8.94,9.01,1780200,0
+DDD.US,D,20151130,000000,9.1,9.41,8.98,9.12,3017800,0
+DDD.US,D,20151201,000000,9.1,9.12,8.8,8.96,2412370,0
+DDD.US,D,20151202,000000,8.94,9.23,8.81,8.92,1718457,0
+DDD.US,D,20151203,000000,9.07,9.62,9.02,9.29,3472494,0
+DDD.US,D,20151204,000000,9.3,9.33,8.98,9,1781200,0
+DDD.US,D,20151207,000000,9,9.27,8.95,9.2,2107000,0
+DDD.US,D,20151208,000000,9.13,9.58,9.11,9.37,3400341,0
+DDD.US,D,20151209,000000,9.4,9.95,9.35,9.39,3140600,0
+DDD.US,D,20151210,000000,9.42,9.8,9.4,9.65,1897500,0
+DDD.US,D,20151211,000000,9.52,9.58,9.16,9.28,2341200,0
+DDD.US,D,20151214,000000,9.25,9.39,8.84,8.99,2405249,0
+DDD.US,D,20151215,000000,9,9.68,9,9.36,3355300,0
+DDD.US,D,20151216,000000,9.41,9.68,9.2,9.45,3129600,0
+DDD.US,D,20151217,000000,9.9,10.48,9.75,10,5768100,0
+DDD.US,D,20151218,000000,10.01,10.57,9.82,10.32,5611100,0
+DDD.US,D,20151221,000000,10.36,10.46,9.61,10,3617800,0
+DDD.US,D,20151222,000000,9.89,10.34,9.76,10.15,2704987,0
+DDD.US,D,20151223,000000,10.15,10.64,10.12,10.44,2765000,0
+DDD.US,D,20151224,000000,10.43,10.73,10.34,10.5,1700431,0
+DDD.US,D,20151228,000000,10.45,10.5,9.5,9.53,5067884,0
+DDD.US,D,20151229,000000,9.6,9.63,9,9.1,4148132,0
+DDD.US,D,20151230,000000,8.95,9.11,8.6,8.71,4020136,0
+DDD.US,D,20151231,000000,8.65,8.91,8.62,8.69,3698607,0
+DDD.US,D,20160104,000000,8.47,10.15,8.46,9.83,7611442,0
+DDD.US,D,20160105,000000,9.83,10.24,9.29,9.69,4911636,0
+DDD.US,D,20160106,000000,9.48,9.55,8.99,9.1,3288321,0
+DDD.US,D,20160107,000000,8.89,9.32,8.53,8.58,4166489,0
+DDD.US,D,20160108,000000,8.8,9.16,8.3,8.37,3600625,0
+DDD.US,D,20160111,000000,8.39,8.55,7.8,8.01,4117256,0
+DDD.US,D,20160112,000000,8.09,8.3798,7.54,7.78,3292438,0
+DDD.US,D,20160113,000000,7.72,8.04,7.48,7.48,3316130,0
+DDD.US,D,20160114,000000,7.5,7.63,7.2561,7.44,2770845,0
+DDD.US,D,20160115,000000,7.18,7.27,6.66,7.01,3587039,0
+DDD.US,D,20160119,000000,7.3,7.3,6.54,6.63,3003800,0
+DDD.US,D,20160120,000000,6.29,6.64,6,6.42,4564076,0
+DDD.US,D,20160121,000000,6.5,7.23,6.42,6.89,3668827,0
+DDD.US,D,20160122,000000,7.08,7.75,7.07,7.42,4717388,0
+DDD.US,D,20160125,000000,7.3,7.46,6.97,6.98,3134919,0
+DDD.US,D,20160126,000000,6.96,7.455,6.69,7.43,2449789,0
+DDD.US,D,20160127,000000,7.26,7.88,7.26,7.67,2689959,0
+DDD.US,D,20160128,000000,7.72,7.9539,7.49,7.58,1754678,0
+DDD.US,D,20160129,000000,7.7,8.2,7.7,8.01,2688740,0
+DDD.US,D,20160201,000000,7.93,7.94,7.53,7.71,2012885,0
+DDD.US,D,20160202,000000,7.57,7.68,7.4,7.45,1531451,0
+DDD.US,D,20160203,000000,7.54,8.54,7.54,8.45,4221596,0
+DDD.US,D,20160204,000000,8.44,9.36,8.44,9.13,4462734,0
+DDD.US,D,20160205,000000,8.98,9.4,8.5,8.95,3013386,0
+DDD.US,D,20160208,000000,8.81,8.84,8.24,8.58,2399424,0
+DDD.US,D,20160209,000000,8.27,8.89,8.14,8.51,2862470,0
+DDD.US,D,20160210,000000,8.51,8.68,7.78,8.07,2127736,0
+DDD.US,D,20160211,000000,9.03,9.2,8.49,8.76,4867366,0
+DDD.US,D,20160212,000000,8.88,8.98,8.3054,8.61,2769204,0
+DDD.US,D,20160216,000000,8.64,9.24,8.357,9.24,2764500,0
+DDD.US,D,20160217,000000,9.2,9.88,9.17,9.37,3446105,0
+DDD.US,D,20160218,000000,9.44,9.69,9.09,9.6,2696359,0
+DDD.US,D,20160219,000000,9.5,9.6311,9.14,9.47,2700625,0
+DDD.US,D,20160222,000000,9.52,10.61,9.51,10.48,4734257,0
+DDD.US,D,20160223,000000,10.41,10.45,9.88,10.04,2963694,0
+DDD.US,D,20160224,000000,9.85,10.195,9.43,10.18,2506316,0
+DDD.US,D,20160225,000000,10.1,10.42,9.74,9.98,2285368,0
+DDD.US,D,20160226,000000,9.86,10.52,9.83,10.37,3159855,0
+DDD.US,D,20160229,000000,10.62,10.96,10.26,10.67,2885405,0
+DDD.US,D,20160301,000000,10.85,11.47,10.74,11.3,4502448,0
+DDD.US,D,20160302,000000,11.3,11.87,10.97,11.77,3396163,0
+DDD.US,D,20160303,000000,12.02,12.81,12.01,12.55,4780390,0
+DDD.US,D,20160304,000000,12.7,13.83,12.4,12.6,7716180,0
+DDD.US,D,20160307,000000,12.5,12.91,12.01,12.76,3972438,0
+DDD.US,D,20160308,000000,12.69,12.69,11.7105,11.78,4118526,0
+DDD.US,D,20160309,000000,11.84,12.11,11.36,11.89,2798610,0
+DDD.US,D,20160310,000000,12.02,12.45,11.3,11.35,3571016,0
+DDD.US,D,20160311,000000,11.47,11.65,11.01,11.55,4929711,0
+DDD.US,D,20160314,000000,13.33,14.97,12.8,14.45,17227909,0
+DDD.US,D,20160315,000000,13.58,13.66,12.22,12.63,9757357,0
+DDD.US,D,20160316,000000,12.78,13.43,12.7,13.36,2939467,0
+DDD.US,D,20160317,000000,13.4,14.19,13.3601,13.87,3464266,0
+DDD.US,D,20160318,000000,13.96,14.89,13.96,14.49,4926339,0
+DDD.US,D,20160321,000000,14.51,15.45,14.51,15.12,5513719,0
+DDD.US,D,20160322,000000,15.12,15.45,14.92,15.21,2718195,0
+DDD.US,D,20160323,000000,15.15,15.3499,14.3,14.44,3379480,0
+DDD.US,D,20160324,000000,14.14,14.815,13.6,14.76,3257962,0
+DDD.US,D,20160328,000000,14.76,15.3,14.7,15.08,2799822,0
+DDD.US,D,20160329,000000,14.86,15.5,14.2281,15.3,3591687,0
+DDD.US,D,20160330,000000,15.55,15.9,14.92,15.38,3988697,0
+DDD.US,D,20160331,000000,15.23,15.628,15.02,15.47,4179492,0
+DDD.US,D,20160401,000000,15.31,15.4395,14.81,15.12,3533781,0
+DDD.US,D,20160404,000000,15.12,15.92,14.9301,15.82,4975485,0
+DDD.US,D,20160405,000000,15.69,16.1401,15.41,15.74,4162031,0
+DDD.US,D,20160406,000000,15.85,16.25,15.7,16.06,2899334,0
+DDD.US,D,20160407,000000,15.86,16.28,15.77,16.02,2669521,0
+DDD.US,D,20160408,000000,16.08,16.219,15.39,15.78,3366035,0
+DDD.US,D,20160411,000000,15.73,16.69,15.71,16.49,3312682,0
+DDD.US,D,20160412,000000,16.56,16.65,16,16.63,4017033,0
+DDD.US,D,20160413,000000,16.7,16.87,16.2201,16.6,3044229,0
+DDD.US,D,20160414,000000,18.25,19.76,18.06,18.28,14477949,0
+DDD.US,D,20160415,000000,17.72,18.15,17,17.15,7903833,0
+DDD.US,D,20160418,000000,17,17.635,16.81,17.31,3957677,0
+DDD.US,D,20160419,000000,17.48,17.98,17.212,17.39,3272437,0
+DDD.US,D,20160420,000000,17.42,18.44,17.4,17.8,3891732,0
+DDD.US,D,20160421,000000,18.24,18.79,18.08,18.36,3413522,0
+DDD.US,D,20160422,000000,18.36,18.99,18.33,18.56,3094351,0
+DDD.US,D,20160425,000000,18.48,18.75,18.1,18.34,2767015,0
+DDD.US,D,20160426,000000,17.71,18.17,17.01,18,4357282,0
+DDD.US,D,20160427,000000,17.79,18.64,17.77,18.55,3024837,0
+DDD.US,D,20160428,000000,18.5,18.9099,17.89,17.97,3546050,0
+DDD.US,D,20160429,000000,17.9,18.23,17.5,17.69,2997466,0
+DDD.US,D,20160502,000000,17.7,17.79,16.17,16.58,5310316,0
+DDD.US,D,20160503,000000,16.15,16.2,15.32,15.35,5074331,0
+DDD.US,D,20160504,000000,15.08,15.38,14.24,14.51,6414406,0
+DDD.US,D,20160505,000000,14.5,14.59,13.371,13.58,9100625,0
+DDD.US,D,20160506,000000,13.18,13.92,12.67,13.16,5590797,0
+DDD.US,D,20160509,000000,13.41,13.427,12.44,12.69,4784000,0
+DDD.US,D,20160510,000000,12.67,13.29,12.5,12.92,4487013,0
+DDD.US,D,20160511,000000,12.83,13.07,12.44,12.57,2813304,0
+DDD.US,D,20160512,000000,12.57,12.69,11.84,12.18,3722265,0
+DDD.US,D,20160513,000000,12.15,12.76,12.08,12.13,2367245,0
+DDD.US,D,20160516,000000,12.32,12.84,12.32,12.67,3428811,0
+DDD.US,D,20160517,000000,12.14,13.305,12.11,12.78,4134121,0
+DDD.US,D,20160518,000000,12.79,12.9999,12.17,12.25,2922033,0
+DDD.US,D,20160519,000000,12.25,12.49,11.97,12.25,3778352,0
+DDD.US,D,20160520,000000,12.28,12.42,11.95,12.29,3410078,0
+DDD.US,D,20160523,000000,12.25,12.7,12.12,12.31,3123068,0
+DDD.US,D,20160524,000000,12.4,13.12,12.261,13.04,3368246,0
+DDD.US,D,20160525,000000,13.2,13.38,12.8,13.22,3200382,0
+DDD.US,D,20160526,000000,13.33,13.77,13.23,13.36,3343911,0
+DDD.US,D,20160527,000000,13.3,13.75,13.21,13.23,2526062,0
+DDD.US,D,20160531,000000,13.24,13.73,13.1692,13.39,3076563,0
+DDD.US,D,20160601,000000,13.25,13.56,13.12,13.51,2129833,0
+DDD.US,D,20160602,000000,13.35,13.68,13.28,13.64,2125662,0
+DDD.US,D,20160603,000000,13.76,13.92,13.36,13.55,2521693,0
+DDD.US,D,20160606,000000,13.59,13.99,13.53,13.91,2421689,0
+DDD.US,D,20160607,000000,14,14.21,13.73,13.75,2903651,0
+DDD.US,D,20160608,000000,13.78,14.06,13.6,13.66,2463633,0
+DDD.US,D,20160609,000000,13.54,13.59,12.94,13.08,2997159,0
+DDD.US,D,20160610,000000,12.93,12.93,12.34,12.45,3065866,0
+DDD.US,D,20160613,000000,12.24,12.75,12.183,12.44,1957110,0
+DDD.US,D,20160614,000000,12.34,12.59,12.1199,12.56,2217369,0
+DDD.US,D,20160615,000000,12.62,13.12,12.62,12.92,2459265,0
+DDD.US,D,20160616,000000,12.84,12.92,12.35,12.8,1967922,0
+DDD.US,D,20160617,000000,12.83,13.72,12.83,13.2,3174438,0
+DDD.US,D,20160620,000000,13.38,13.79,13.35,13.47,2653772,0
+DDD.US,D,20160621,000000,13.5,13.7,13.385,13.6,2638885,0
+DDD.US,D,20160622,000000,13.6,13.82,13.23,13.26,2481791,0
+DDD.US,D,20160623,000000,13.4,14.1695,13.31,13.92,3170953,0
+DDD.US,D,20160624,000000,13.05,13.65,12.79,12.95,13237789,0
+DDD.US,D,20160627,000000,12.71,12.75,11.59,11.67,4174097,0
+DDD.US,D,20160628,000000,12.11,12.44,11.82,12.33,2652952,0
+DDD.US,D,20160629,000000,12.51,12.94,12.43,12.88,2841369,0
+DDD.US,D,20160630,000000,12.85,13.83,12.82,13.69,4022278,0
+DDD.US,D,20160701,000000,13.49,13.83,13.23,13.41,3248552,0
+DDD.US,D,20160705,000000,13.22,13.39,12.85,13.22,3173042,0
+DDD.US,D,20160706,000000,12.85,13.36,12.64,13.19,3146230,0
+DDD.US,D,20160707,000000,13.25,13.735,13.22,13.46,2880700,0
+DDD.US,D,20160708,000000,13.66,14.165,13.57,14.12,3340074,0
+DDD.US,D,20160711,000000,14.23,14.4697,13.69,13.69,3630655,0
+DDD.US,D,20160712,000000,14,14.79,13.91,14.69,3954126,0
+DDD.US,D,20160713,000000,14.6,15.17,14.43,14.62,3601106,0
+DDD.US,D,20160714,000000,14.76,15.18,14.73,14.74,3103117,0
+DDD.US,D,20160715,000000,14.8,14.9589,14.44,14.71,2064812,0
+DDD.US,D,20160718,000000,13.9,13.9,12.73,13.48,7846718,0
+DDD.US,D,20160719,000000,13.36,13.66,13.2,13.4,2313603,0
+DDD.US,D,20160720,000000,13.4,13.49,13.16,13.39,2237697,0
+DDD.US,D,20160721,000000,13.21,13.545,13.2,13.34,2755869,0
+DDD.US,D,20160722,000000,13.27,13.44,12.915,13.3,2923817,0
+DDD.US,D,20160725,000000,13.22,13.5,13,13.04,3358785,0
+DDD.US,D,20160726,000000,12.99,13.3,12.81,13.25,2298994,0
+DDD.US,D,20160727,000000,13.31,13.355,13.011,13.25,2052562,0
+DDD.US,D,20160728,000000,13.16,13.35,13.01,13.12,2250649,0
+DDD.US,D,20160729,000000,13.06,13.5,12.88,13.39,2455361,0
+DDD.US,D,20160801,000000,13.46,13.53,12.461,12.71,4016049,0
+DDD.US,D,20160802,000000,12.63,12.749,11.98,12.18,4539867,0
+DDD.US,D,20160803,000000,13,14.8,12.772,14.35,11218423,0
+DDD.US,D,20160804,000000,14.5,14.79,14.09,14.26,5470277,0
+DDD.US,D,20160805,000000,14.35,15.04,14.28,14.77,3806216,0
+DDD.US,D,20160808,000000,14.89,15.93,14.72,15.36,5846318,0
+DDD.US,D,20160809,000000,15.33,15.45,14.93,15.36,2643817,0
+DDD.US,D,20160810,000000,15.42,15.8,15.28,15.46,2677560,0
+DDD.US,D,20160811,000000,15.6,15.74,15.21,15.4,2449770,0
+DDD.US,D,20160812,000000,15.42,15.71,15.25,15.39,2237394,0
+DDD.US,D,20160815,000000,15.51,15.85,15.41,15.7,2411186,0
+DDD.US,D,20160816,000000,15.59,15.67,15.17,15.43,2301353,0
+DDD.US,D,20160817,000000,15.35,15.53,15.06,15.23,2266810,0
+DDD.US,D,20160818,000000,15.23,15.56,15.16,15.42,1438640,0
+DDD.US,D,20160819,000000,15.3,15.465,15.2,15.38,1467655,0
+DDD.US,D,20160822,000000,15.26,16.18,15.23,15.76,3436369,0
+DDD.US,D,20160823,000000,15.77,15.99,15.52,15.8,2175954,0
+DDD.US,D,20160824,000000,15.74,16.57,15.67,16.1,4199729,0
+DDD.US,D,20160825,000000,16.15,16.53,15.87,16.03,2412141,0
+DDD.US,D,20160826,000000,16.07,16.46,15.89,16.04,2158767,0
+DDD.US,D,20160829,000000,16.41,16.41,15.97,16.06,1712216,0
+DDD.US,D,20160830,000000,16.06,16.28,15.83,15.93,1713885,0
+DDD.US,D,20160831,000000,15.72,15.99,14.421,14.5,5238412,0
+DDD.US,D,20160901,000000,14.5,14.78,13.98,14.21,3474730,0
+DDD.US,D,20160902,000000,14.31,15.18,14.23,14.92,3054921,0
+DDD.US,D,20160906,000000,15.55,16.1704,15.44,15.75,4490553,0
+DDD.US,D,20160907,000000,15.84,15.96,15.37,15.45,2568808,0
+DDD.US,D,20160908,000000,15.45,16.19,15.31,15.9,2870140,0
+DDD.US,D,20160909,000000,15.65,15.77,15.115,15.16,2853501,0
+DDD.US,D,20160912,000000,14.86,15.57,14.74,15.49,2317282,0
+DDD.US,D,20160913,000000,15.33,15.54,14.84,15.16,2391455,0
+DDD.US,D,20160914,000000,15.16,15.67,15.09,15.55,1903990,0
+DDD.US,D,20160915,000000,15.52,16.075,15.49,16.03,2097756,0
+DDD.US,D,20160916,000000,15.93,16.25,15.79,15.82,2555125,0
+DDD.US,D,20160919,000000,16.19,16.5,15.92,16.12,2552270,0
+DDD.US,D,20160920,000000,16.12,16.385,16.04,16.12,2137270,0
+DDD.US,D,20160921,000000,16.23,16.5,16.06,16.46,1820252,0
+DDD.US,D,20160922,000000,16.55,16.83,16.47,16.64,2613418,0
+DDD.US,D,20160923,000000,16.7,16.76,16.32,16.4,1740866,0
+DDD.US,D,20160926,000000,16.4,17.31,16.3,16.86,3607779,0
+DDD.US,D,20160927,000000,17.04,17.3,16.875,17.14,3122704,0
+DDD.US,D,20160928,000000,17.32,17.7557,17.26,17.73,2671921,0
+DDD.US,D,20160929,000000,17.75,17.93,17.45,17.66,2751189,0
+DDD.US,D,20160930,000000,17.63,18.23,17.56,17.95,4383723,0
+DDD.US,D,20161003,000000,18.01,18.27,17.72,17.93,2294262,0
+DDD.US,D,20161004,000000,17.92,18.1,17.59,17.87,1765720,0
+DDD.US,D,20161005,000000,17.79,18.51,17.79,18.32,3167817,0
+DDD.US,D,20161006,000000,18.36,18.49,17.95,18.18,1842227,0
+DDD.US,D,20161007,000000,18.11,18.18,17.44,17.53,2227065,0
+DDD.US,D,20161010,000000,17.6,17.96,17.54,17.72,1241102,0
+DDD.US,D,20161011,000000,17.59,17.86,16.59,16.69,3280645,0
+DDD.US,D,20161012,000000,16.64,16.72,15.6,15.65,4034250,0
+DDD.US,D,20161013,000000,14.96,15.32,14.74,14.82,5937923,0
+DDD.US,D,20161014,000000,14.76,15.02,14.24,14.26,4810970,0
+DDD.US,D,20161017,000000,14.27,14.49,13.73,14.26,5280599,0
+DDD.US,D,20161018,000000,14.54,14.54,14.03,14.14,2649442,0
+DDD.US,D,20161019,000000,14.17,14.69,14.0099,14.33,3227465,0
+DDD.US,D,20161020,000000,14.28,14.47,13.94,13.98,2207387,0
+DDD.US,D,20161021,000000,13.88,14.14,13.76,13.78,2361887,0
+DDD.US,D,20161024,000000,13.89,14.23,13.82,14.11,2290274,0
+DDD.US,D,20161025,000000,14.2,14.3399,13.85,13.91,2490352,0
+DDD.US,D,20161026,000000,13.91,14.44,13.8705,14.25,2238724,0
+DDD.US,D,20161027,000000,14.47,14.56,13.93,13.99,1999565,0
+DDD.US,D,20161028,000000,14.06,14.195,13.625,13.76,2021590,0
+DDD.US,D,20161031,000000,14.05,14.06,13.71,13.87,1904153,0
+DDD.US,D,20161101,000000,13.79,14.14,13.26,13.48,2554983,0
+DDD.US,D,20161102,000000,13.16,13.48,13.07,13.07,3149714,0
+DDD.US,D,20161103,000000,13.3,14.4399,13.3,13.48,6777524,0
+DDD.US,D,20161104,000000,14,14,12.34,12.45,6761600,0
+DDD.US,D,20161107,000000,12.94,13.66,12.73,13.4,4637208,0
+DDD.US,D,20161108,000000,13.42,13.63,13.1,13.56,2157893,0
+DDD.US,D,20161109,000000,12.72,13.93,12.7,13.77,3177870,0
+DDD.US,D,20161110,000000,14,14.64,13.89,14.06,3253023,0
+DDD.US,D,20161111,000000,13.92,14.77,13.9,14.71,3674515,0
+DDD.US,D,20161114,000000,14.68,14.83,13.91,14.3,3772102,0
+DDD.US,D,20161115,000000,13.98,14.18,13.675,13.91,2634582,0
+DDD.US,D,20161116,000000,13.79,14.1499,13.76,14.06,1645566,0
+DDD.US,D,20161117,000000,14.08,14.19,13.8954,14.08,1377701,0
+DDD.US,D,20161118,000000,14.09,14.4,14,14.25,1724343,0
+DDD.US,D,20161121,000000,14.25,14.66,14.22,14.65,2103456,0
+DDD.US,D,20161122,000000,14.69,14.94,14.51,14.92,1986142,0
+DDD.US,D,20161123,000000,14.81,15.18,14.81,15.12,2063692,0
+DDD.US,D,20161125,000000,15.08,15.12,14.675,14.88,1216301,0
+DDD.US,D,20161128,000000,14.99,14.99,14.25,14.29,1396218,0
+DDD.US,D,20161129,000000,14.17,14.41,13.96,14.01,1174918,0
+DDD.US,D,20161130,000000,14.08,14.15,13.61,13.85,2125174,0
+DDD.US,D,20161201,000000,13.85,13.95,13.18,13.28,2473204,0
+DDD.US,D,20161202,000000,13.32,13.71,13.26,13.54,1560954,0
+DDD.US,D,20161205,000000,13.7,14.92,13.65,14.88,3837748,0
+DDD.US,D,20161206,000000,14.9,15.27,14.67,15.15,3167111,0
+DDD.US,D,20161207,000000,15.05,15.05,14.73,15,2796491,0
+DDD.US,D,20161208,000000,15,15.71,14.955,15.59,2534018,0
+DDD.US,D,20161209,000000,15.5,15.72,15.43,15.49,1694927,0
+DDD.US,D,20161212,000000,15.19,15.4,14.95,15.18,1830174,0
+DDD.US,D,20161213,000000,15.21,15.56,15.01,15.45,2241106,0
+DDD.US,D,20161214,000000,15.19,15.67,15.1,15.11,2035206,0
+DDD.US,D,20161215,000000,15.1,15.38,14.85,15.26,1786518,0
+DDD.US,D,20161216,000000,15.18,15.62,15.04,15.06,3795014,0
+DDD.US,D,20161219,000000,15.05,15.405,14.91,15.09,1542261,0
+DDD.US,D,20161220,000000,15.08,15.1,14.56,15.1,2736306,0
+DDD.US,D,20161221,000000,14.99,15.24,14.6501,14.69,1696184,0
+DDD.US,D,20161222,000000,14.35,14.5925,14.15,14.2,1545545,0
+DDD.US,D,20161223,000000,14.24,14.48,14.2,14.23,869789,0
+DDD.US,D,20161227,000000,14.2,14.3702,14.015,14.17,1417821,0
+DDD.US,D,20161228,000000,14.12,14.21,13.48,13.52,2094432,0
+DDD.US,D,20161229,000000,13.46,13.71,13.165,13.38,2360575,0
+DDD.US,D,20161230,000000,13.42,13.6,13.215,13.29,1643718,0
+DDD.US,D,20170103,000000,13.63,13.85,13.4,13.69,1860081,0
+DDD.US,D,20170104,000000,13.77,14.3,13.77,14.3,2072127,0
+DDD.US,D,20170105,000000,14.34,14.5,13.925,14.24,2274051,0
+DDD.US,D,20170106,000000,14.3,14.5,14.071,14.46,1676883,0
+DDD.US,D,20170109,000000,14.38,16.94,14.32,16.73,13617166,0
+DDD.US,D,20170110,000000,16.18,16.46,15.56,15.56,4670352,0
+DDD.US,D,20170111,000000,15.5,15.72,15.21,15.39,2828771,0
+DDD.US,D,20170112,000000,15.28,15.7,14.851,15.65,2715959,0
+DDD.US,D,20170113,000000,15.67,16.41,15.67,16.11,3603419,0
+DDD.US,D,20170117,000000,16,16.12,15.77,15.97,2180084,0
+DDD.US,D,20170118,000000,15.98,16.42,15.94,16.1,2511477,0
+DDD.US,D,20170119,000000,16.18,17.45,16.17,17,8385867,0
+DDD.US,D,20170120,000000,16.95,17.12,16.69,17.07,3280713,0
+DDD.US,D,20170123,000000,17.07,17.17,16.32,16.54,2262256,0
+DDD.US,D,20170124,000000,16.7,17.13,16.66,16.98,2322385,0
+DDD.US,D,20170125,000000,17.19,17.53,17.03,17.1,2214787,0
+DDD.US,D,20170126,000000,17.08,17.15,16.53,16.62,2132203,0
+DDD.US,D,20170127,000000,16.6,16.82,16.42,16.51,1235044,0
+DDD.US,D,20170130,000000,16.36,16.455,15.97,16.41,1902284,0
+DDD.US,D,20170131,000000,16.23,16.5,16.04,16.49,1773211,0
+DDD.US,D,20170201,000000,16.72,16.9,16.18,16.52,1838416,0
+DDD.US,D,20170202,000000,16.6,16.81,16.49,16.73,2179211,0
+DDD.US,D,20170203,000000,16.85,17.06,16.73,16.76,1699708,0
+DDD.US,D,20170206,000000,16.71,16.99,16.54,16.61,1446706,0
+DDD.US,D,20170207,000000,16.68,16.85,16.42,16.65,1576427,0
+DDD.US,D,20170208,000000,16.65,16.76,16.17,16.52,1446596,0
+DDD.US,D,20170209,000000,16.55,17.26,16.53,17.15,2269667,0
+DDD.US,D,20170210,000000,17.25,17.47,17.02,17.14,1679676,0
+DDD.US,D,20170213,000000,17.28,17.67,17.19,17.52,2164977,0
+DDD.US,D,20170214,000000,17.43,17.62,17.2001,17.5,1460108,0
+DDD.US,D,20170215,000000,17.61,17.68,17.27,17.33,1644882,0
+DDD.US,D,20170216,000000,17.31,17.53,16.8,16.92,2317969,0
+DDD.US,D,20170217,000000,16.85,17.22,16.69,17.12,2149146,0
+DDD.US,D,20170221,000000,17.2,17.32,16.9,17.24,1681066,0
+DDD.US,D,20170222,000000,17.12,17.27,16.8,16.83,1532176,0
+DDD.US,D,20170223,000000,16.92,17.0048,16.46,16.63,1451279,0
+DDD.US,D,20170224,000000,16.37,16.49,16,16.49,1657665,0
+DDD.US,D,20170227,000000,16.53,17.04,16.36,16.94,2680348,0
+DDD.US,D,20170228,000000,16.72,16.77,14.83,15.2,9034051,0
+DDD.US,D,20170301,000000,15.27,15.69,14.94,15.09,4004058,0
+DDD.US,D,20170302,000000,15,15.24,14.59,14.62,2391303,0
+DDD.US,D,20170303,000000,14.63,14.7,14.35,14.53,2009970,0
+DDD.US,D,20170306,000000,14.5,14.705,14.3,14.64,1886377,0
+DDD.US,D,20170307,000000,14.7,14.7431,14.4401,14.65,1786335,0
+DDD.US,D,20170308,000000,14.76,14.96,14.53,14.54,2007565,0
+DDD.US,D,20170309,000000,14.32,14.48,14.223,14.46,2005396,0
+DDD.US,D,20170310,000000,14.59,14.64,14.3135,14.58,2435440,0
+DDD.US,D,20170313,000000,14.45,14.635,14.39,14.57,1539065,0
+DDD.US,D,20170314,000000,14.47,14.555,13.93,14.03,2230897,0
+DDD.US,D,20170315,000000,14.02,14.5,13.83,14.46,2063989,0
+DDD.US,D,20170316,000000,14.56,14.81,14.55,14.72,1348375,0
+DDD.US,D,20170317,000000,14.82,14.86,14.55,14.64,1743876,0
+DDD.US,D,20170320,000000,14.66,14.9,14.62,14.76,1419144,0
+DDD.US,D,20170321,000000,14.86,14.961,14.21,14.3,2124236,0
+DDD.US,D,20170322,000000,14.31,14.42,13.65,13.82,2982064,0
+DDD.US,D,20170323,000000,13.86,14.16,13.75,14.13,1992507,0
+DDD.US,D,20170324,000000,14.27,14.44,14.0201,14.17,1220040,0
+DDD.US,D,20170327,000000,14,14.2973,13.758,14.23,1282240,0
+DDD.US,D,20170328,000000,14.26,14.51,14.215,14.49,1326155,0
+DDD.US,D,20170329,000000,14.45,14.925,14.42,14.9,2003665,0
+DDD.US,D,20170330,000000,15,15.14,14.81,14.83,2158928,0
+DDD.US,D,20170331,000000,14.76,15.0799,14.68,14.96,2199187,0
+DDD.US,D,20170403,000000,14.97,15.22,14.8,14.94,2137227,0
+DDD.US,D,20170404,000000,14.9,15.0899,14.48,14.51,1612475,0
+DDD.US,D,20170405,000000,14.45,14.6999,14.21,14.31,1737669,0
+DDD.US,D,20170406,000000,14.31,14.46,14.12,14.43,1170821,0
+DDD.US,D,20170407,000000,14.34,14.4513,14.19,14.28,1146466,0
+DDD.US,D,20170410,000000,14.28,14.505,14.2399,14.29,949241,0
+DDD.US,D,20170411,000000,14.25,14.775,14.19,14.73,2167626,0
+DDD.US,D,20170412,000000,14.73,14.915,14.58,14.65,2112604,0
+DDD.US,D,20170413,000000,14.6,14.78,14.38,14.48,1416091,0
+DDD.US,D,20170417,000000,14.48,14.89,14.19,14.88,1807370,0
+DDD.US,D,20170418,000000,14.9,15.475,14.83,15.28,3012209,0
+DDD.US,D,20170419,000000,15.3,15.5,15.07,15.27,2032470,0
+DDD.US,D,20170420,000000,15.41,15.59,15.21,15.4,1811341,0
+DDD.US,D,20170421,000000,15.38,15.46,15.16,15.16,1116386,0
+DDD.US,D,20170424,000000,15.49,15.54,15.29,15.4,1278181,0
+DDD.US,D,20170425,000000,15.46,15.67,15.46,15.59,1600901,0
+DDD.US,D,20170426,000000,15.67,16.17,15.6,15.87,2296397,0
+DDD.US,D,20170427,000000,15.9,16.0158,15.6535,15.85,1504400,0
+DDD.US,D,20170428,000000,15.83,15.99,15.7,15.83,1186214,0
+DDD.US,D,20170501,000000,15.81,16.275,15.76,16.24,1494370,0
+DDD.US,D,20170502,000000,16.31,16.4799,16.13,16.33,2670872,0
+DDD.US,D,20170503,000000,16.12,16.7,16.07,16.6,2251608,0
+DDD.US,D,20170504,000000,16.09,16.21,14.81,16.08,5654479,0
+DDD.US,D,20170505,000000,16.07,17.1,15.96,17.01,3778825,0
+DDD.US,D,20170508,000000,16.98,19.145,16.89,19.01,9304206,0
+DDD.US,D,20170509,000000,18.86,19.21,17.945,19.07,5123201,0
+DDD.US,D,20170510,000000,19,20.65,18.821,20.55,7111255,0
+DDD.US,D,20170511,000000,20.49,21.48,20.321,21.14,4964240,0
+DDD.US,D,20170512,000000,20.69,21.96,20.54,21.79,4804085,0
+DDD.US,D,20170515,000000,21.79,22.97,21.72,22.76,6577973,0
+DDD.US,D,20170516,000000,22.46,23.415,21.8,23.31,6868340,0
+DDD.US,D,20170517,000000,22.79,23.702,22.015,22.06,6380570,0
+DDD.US,D,20170518,000000,21.97,22.9048,21.64,22.34,4279828,0
+DDD.US,D,20170519,000000,22.52,22.64,21.45,21.72,4426911,0
+DDD.US,D,20170522,000000,21.78,22.48,21.5,22.4,2724879,0
+DDD.US,D,20170523,000000,22.63,22.9,22.15,22.37,2243880,0
+DDD.US,D,20170524,000000,22.45,22.77,22.35,22.55,1788897,0
+DDD.US,D,20170525,000000,22.6,23.19,22.56,22.57,2380756,0
+DDD.US,D,20170526,000000,22.48,22.515,21.9,22.03,2629482,0
+DDD.US,D,20170530,000000,22.03,22.03,20.49,20.62,4722065,0
+DDD.US,D,20170531,000000,20.57,20.85,19.56,20.45,5367126,0
+DDD.US,D,20170601,000000,20.55,20.85,20.32,20.67,2460769,0
+DDD.US,D,20170602,000000,20.8,20.92,20.46,20.68,1592151,0
+DDD.US,D,20170605,000000,20.59,20.91,20.44,20.68,1668673,0
+DDD.US,D,20170606,000000,20.41,21.316,20.2,21.11,2505397,0
+DDD.US,D,20170607,000000,21.2,21.4801,20.46,20.74,2936920,0
+DDD.US,D,20170608,000000,20.73,21.27,20.52,21.22,1928221,0
+DDD.US,D,20170609,000000,21.31,21.5,19.86,20.05,3422041,0
+DDD.US,D,20170612,000000,19.84,20.0801,19.08,19.93,2093146,0
+DDD.US,D,20170613,000000,20.2,20.47,19.82,20.47,1619618,0
+DDD.US,D,20170614,000000,20.6,20.73,20.11,20.42,1911622,0
+DDD.US,D,20170615,000000,20.2,21.09,20.1,20.86,2156300,0
+DDD.US,D,20170616,000000,20.75,21.075,20.65,21.02,2282344,0
+DDD.US,D,20170619,000000,21.16,22.34,21.11,22.09,3409942,0
+DDD.US,D,20170620,000000,22.57,22.57,21.36,21.66,2957604,0
+DDD.US,D,20170621,000000,21.6,21.925,21.431,21.69,1614356,0
+DDD.US,D,20170622,000000,21.65,22.3,21.5201,22.03,1971997,0
+DDD.US,D,20170623,000000,22,22.38,21.78,21.93,2234333,0
+DDD.US,D,20170626,000000,21.75,22.12,20.88,21.28,2983552,0
+DDD.US,D,20170627,000000,21.09,21.218,20.66,20.71,2031490,0
+DDD.US,D,20170628,000000,20.83,21.04,20.32,20.67,2358056,0
+DDD.US,D,20170629,000000,20.7,20.7,19.685,20.19,2062513,0
+DDD.US,D,20170630,000000,20.08,20.08,18.69,18.7,4815201,0
+DDD.US,D,20170703,000000,18.7,18.77,18.15,18.35,1531790,0
+DDD.US,D,20170705,000000,18.3,18.38,17.75,18.2,2491498,0
+DDD.US,D,20170706,000000,18.02,18.15,17.755,17.83,1902283,0
+DDD.US,D,20170707,000000,17.95,18.19,17.685,17.77,1726081,0
+DDD.US,D,20170710,000000,17.77,18.34,17.74,17.92,2841620,0
+DDD.US,D,20170711,000000,17.9,18.27,17.83,18.04,1565889,0
+DDD.US,D,20170712,000000,18.28,18.72,18.04,18.2,2150450,0
+DDD.US,D,20170713,000000,18.26,18.32,17.87,18.01,1969407,0
+DDD.US,D,20170714,000000,18.08,19.06,17.85,18.55,3861594,0
+DDD.US,D,20170717,000000,18.6,18.75,17.96,18.09,2512926,0
+DDD.US,D,20170718,000000,18,18.49,17.82,18.07,2295399,0
+DDD.US,D,20170719,000000,17.84,18.26,17.72,18.01,2044374,0
+DDD.US,D,20170720,000000,18.05,18.1,17.4707,17.6,1774069,0
+DDD.US,D,20170721,000000,17.62,17.69,17.4,17.61,1777611,0
+DDD.US,D,20170724,000000,17.6,17.9601,17.5,17.8,1300402,0
+DDD.US,D,20170725,000000,17.94,18.42,17.83,18.13,2339205,0
+DDD.US,D,20170726,000000,18.26,18.28,17.06,17.09,2644223,0
+DDD.US,D,20170727,000000,17.1,17.53,16.29,16.93,4350575,0
+DDD.US,D,20170728,000000,16.81,17.21,16.72,16.9,1261416,0
+DDD.US,D,20170731,000000,16.9,16.97,16.54,16.8,1745689,0
+DDD.US,D,20170801,000000,16.85,17.21,16.74,17.08,2004159,0
+DDD.US,D,20170802,000000,17.24,17.48,16.8,17.01,3051094,0
+DDD.US,D,20170803,000000,15.71,15.71,13.11,13.39,13305582,0
+DDD.US,D,20170804,000000,13.56,13.79,13.285,13.47,4125459,0
+DDD.US,D,20170807,000000,13.69,13.8,12.88,12.96,3909698,0
+DDD.US,D,20170808,000000,13,13.06,12.62,12.69,3291547,0
+DDD.US,D,20170809,000000,12.6,12.84,12.44,12.83,3708265,0
+DDD.US,D,20170810,000000,13,13.53,12.37,12.6,4416489,0
+DDD.US,D,20170811,000000,12.48,12.81,12.48,12.76,1821348,0
+DDD.US,D,20170814,000000,12.95,12.99,12.69,12.78,1590790,0
+DDD.US,D,20170815,000000,12.85,12.85,12.28,12.36,3189228,0
+DDD.US,D,20170816,000000,12.39,12.6,12.38,12.55,1913966,0
+DDD.US,D,20170817,000000,12.54,12.895,12.48,12.6,3241644,0
+DDD.US,D,20170818,000000,12.54,12.66,12.42,12.43,1877956,0
+DDD.US,D,20170821,000000,12.45,12.48,12.02,12.15,2333247,0
+DDD.US,D,20170822,000000,12.26,12.45,12.14,12.42,1243919,0
+DDD.US,D,20170823,000000,12.38,12.53,12.3,12.51,1112896,0
+DDD.US,D,20170824,000000,12.58,12.61,12.36,12.58,1427421,0
+DDD.US,D,20170825,000000,12.61,12.75,12.58,12.6,1223838,0
+DDD.US,D,20170828,000000,12.63,12.77,12.47,12.77,1341741,0
+DDD.US,D,20170829,000000,12.5,12.845,12.4675,12.76,1378957,0
+DDD.US,D,20170830,000000,12.8,12.94,12.68,12.89,1097977,0
+DDD.US,D,20170831,000000,12.92,13.05,12.54,12.56,2027354,0
+DDD.US,D,20170901,000000,12.64,12.92,12.64,12.85,1704566,0
+DDD.US,D,20170905,000000,12.84,13.34,12.8,13.22,2470286,0
+DDD.US,D,20170906,000000,13.28,13.4,12.925,13.09,1708217,0
+DDD.US,D,20170907,000000,13.15,13.1631,12.74,12.96,1555857,0
+DDD.US,D,20170908,000000,12.86,13.07,12.715,12.81,1057295,0
+DDD.US,D,20170911,000000,12.89,13.23,12.87,13.14,1192411,0
+DDD.US,D,20170912,000000,13.23,13.46,13.15,13.3,1545208,0
+DDD.US,D,20170913,000000,13.38,13.7,13.28,13.59,1757776,0
+DDD.US,D,20170914,000000,13.6,13.9,13.56,13.69,1912574,0
+DDD.US,D,20170915,000000,13.73,14.03,13.62,13.71,2975582,0
+DDD.US,D,20170918,000000,13.72,13.84,13.22,13.33,1863677,0
+DDD.US,D,20170919,000000,13.41,13.61,13.385,13.45,1131560,0
+DDD.US,D,20170920,000000,13.45,13.54,13.255,13.37,1301725,0
+DDD.US,D,20170921,000000,13.37,13.46,13.135,13.37,1620766,0
+DDD.US,D,20170922,000000,13.38,13.62,13.37,13.5,1286919,0
+DDD.US,D,20170925,000000,13.5,13.5,12.92,13.11,1725817,0
+DDD.US,D,20170926,000000,13.19,13.26,13.03,13.2,1302477,0
+DDD.US,D,20170927,000000,13.27,13.81,13.17,13.75,1973252,0
+DDD.US,D,20170928,000000,13.75,13.78,13.1,13.12,1989615,0
+DDD.US,D,20170929,000000,13.14,13.39,13.02,13.39,3123089,0
+DDD.US,D,20171002,000000,13.43,14.1,13.36,14.1,2621762,0
+DDD.US,D,20171003,000000,14.1,14.26,14,14.2,2309931,0
+DDD.US,D,20171004,000000,14.26,14.44,13.55,13.67,3257858,0
+DDD.US,D,20171005,000000,13.8,13.89,13.55,13.72,1338771,0
+DDD.US,D,20171006,000000,13.66,13.715,13.22,13.47,1893961,0
+DDD.US,D,20171009,000000,13.47,13.5,13.13,13.15,1567834,0
+DDD.US,D,20171010,000000,13.23,13.319,12.66,12.68,2284657,0
+DDD.US,D,20171011,000000,12.76,13.0693,12.76,12.96,1754011,0
+DDD.US,D,20171012,000000,12.91,13.2,12.83,13.11,1467746,0
+DDD.US,D,20171013,000000,12.44,12.81,11.78,11.96,6259735,0
+DDD.US,D,20171016,000000,11.97,12.21,11.61,11.62,2658826,0
+DDD.US,D,20171017,000000,11.62,11.81,11.45,11.6,2905124,0
+DDD.US,D,20171018,000000,11.65,11.9,11.6,11.79,1880070,0
+DDD.US,D,20171019,000000,11.65,11.79,11.38,11.47,2598668,0
+DDD.US,D,20171020,000000,11.6,12.115,11.55,12,3114677,0
+DDD.US,D,20171023,000000,12.06,12.173,11.63,11.69,1498560,0
+DDD.US,D,20171024,000000,11.69,12.48,11.68,12.26,4384727,0
+DDD.US,D,20171025,000000,12.13,12.36,11.68,11.88,1913733,0
+DDD.US,D,20171026,000000,11.94,12.04,11.755,11.79,1399370,0
+DDD.US,D,20171027,000000,11.83,11.899,11.43,11.54,1909421,0
+DDD.US,D,20171030,000000,11.56,11.9,11.54,11.82,2479703,0
+DDD.US,D,20171031,000000,11.92,12.575,11.91,12.38,4970427,0
+DDD.US,D,20171101,000000,9.37,9.88,8.7,9.45,17309088,0
+DDD.US,D,20171102,000000,9.39,9.4,8.78,9.09,5783169,0
+DDD.US,D,20171103,000000,9.1,9.13,8.82,8.99,3263484,0
+DDD.US,D,20171106,000000,8.92,8.93,8.09,8.48,6255657,0
+DDD.US,D,20171107,000000,8.65,8.87,8.64,8.64,4120993,0
+DDD.US,D,20171108,000000,8.78,8.88,8.36,8.86,3414218,0
+DDD.US,D,20171109,000000,8.84,8.915,8.5,8.66,3286919,0
+DDD.US,D,20171110,000000,8.6,8.945,8.57,8.75,2038302,0
+DDD.US,D,20171113,000000,8.67,8.75,8.38,8.4,2978958,0
+DDD.US,D,20171114,000000,8.56,8.72,8.01,8.16,4195768,0
+DDD.US,D,20171115,000000,8.09,8.19,7.92,8.12,2506798,0
+DDD.US,D,20171116,000000,8.14,8.39,8.14,8.34,2741418,0
+DDD.US,D,20171117,000000,8.25,8.42,8.19,8.34,2047967,0
+DDD.US,D,20171120,000000,8.83,9.25,8.36,8.51,5887229,0
+DDD.US,D,20171121,000000,8.18,8.77,8.05,8.67,3674659,0
+DDD.US,D,20171122,000000,8.74,9.3,8.66,8.85,3687645,0
+DDD.US,D,20171124,000000,9,9.08,8.8,8.87,1200863,0
+DDD.US,D,20171127,000000,8.89,9.04,8.78,8.94,2242384,0
+DDD.US,D,20171128,000000,9,9.33,8.99,9.29,3002763,0
+DDD.US,D,20171129,000000,9.35,9.6,9,9.07,3240059,0
+DDD.US,D,20171130,000000,9.09,9.29,8.6762,8.83,2566145,0
+DDD.US,D,20171201,000000,8.81,9.08,8.57,8.98,3091757,0
+DDD.US,D,20171204,000000,9.03,9.24,8.71,8.77,3222032,0
+DDD.US,D,20171205,000000,9.01,9.76,8.95,9.61,3642977,0
+DDD.US,D,20171206,000000,9.6,9.79,9.3,9.39,2722551,0
+DDD.US,D,20171207,000000,9.38,9.98,9.33,9.66,3030425,0
+DDD.US,D,20171208,000000,9.72,9.93,9.4,9.53,2218353,0
+DDD.US,D,20171211,000000,9.46,9.75,9.46,9.51,1878376,0
+DDD.US,D,20171212,000000,9.51,9.635,9.3,9.51,1939451,0
+DDD.US,D,20171213,000000,9.49,9.96,9.46,9.89,3475157,0
+DDD.US,D,20171214,000000,9.94,10.36,9.93,10,3484901,0
+DDD.US,D,20171215,000000,10.01,10.41,10,10.4,5414360,0
+DDD.US,D,20171218,000000,10.4,10.63,9.86,10.15,4295996,0
+DDD.US,D,20171219,000000,10.06,10.35,9.65,9.81,3824212,0
+DDD.US,D,20171220,000000,9.8,9.95,9.45,9.51,2600990,0
+DDD.US,D,20171221,000000,9.5,9.98,9.47,9.93,2297906,0
+DDD.US,D,20171222,000000,9.77,9.86,9.435,9.52,2492483,0
+DDD.US,D,20171226,000000,9.42,9.43,9.04,9.15,2057640,0
+DDD.US,D,20171227,000000,9.02,9.32,8.99,9.03,2223866,0
+DDD.US,D,20171228,000000,9.08,9.145,8.7,8.77,3138503,0
+DDD.US,D,20171229,000000,8.77,8.86,8.53,8.64,3026723,0
+DDD.US,D,20180102,000000,8.7,9.11,8.595,9.06,2499345,0
+DDD.US,D,20180103,000000,9.12,9.37,9.1,9.31,1799123,0
+DDD.US,D,20180104,000000,9.35,9.45,9.09,9.36,1980080,0
+DDD.US,D,20180105,000000,9.42,9.53,9.22,9.39,1302659,0
+DDD.US,D,20180108,000000,9.38,9.53,9.205,9.31,1898445,0
+DDD.US,D,20180109,000000,9.31,9.57,9.23,9.45,1334648,0
+DDD.US,D,20180110,000000,9.4,9.701,9.32,9.61,1302138,0
+DDD.US,D,20180111,000000,9.65,10.3,9.63,10.3,2772600,0
+DDD.US,D,20180112,000000,10.35,11.36,10.22,11.19,6233739,0
+DDD.US,D,20180116,000000,11.21,11.8,10.47,10.71,6072001,0
+DDD.US,D,20180117,000000,11.03,11.0543,9.78,9.89,4443584,0
+DDD.US,D,20180118,000000,10.03,10.68,9.82,10.55,4568691,0
+DDD.US,D,20180119,000000,10.57,11.035,10.56,10.66,3179574,0
+DDD.US,D,20180122,000000,10.55,10.69,10,10.22,2948768,0
+DDD.US,D,20180123,000000,10.15,10.64,10.14,10.61,2625807,0
+DDD.US,D,20180124,000000,10.64,10.965,10.29,10.68,3829452,0
+DDD.US,D,20180125,000000,10.69,10.839,10.4552,10.67,1928763,0
+DDD.US,D,20180126,000000,10.65,10.86,10.37,10.72,2732098,0
+DDD.US,D,20180129,000000,10.61,10.8,10.37,10.49,1943916,0
+DDD.US,D,20180130,000000,10.31,10.38,9.93,10.06,2457883,0
+DDD.US,D,20180131,000000,10.14,10.3603,10.08,10.24,1749505,0
+DDD.US,D,20180201,000000,10.21,10.36,9.98,10.24,2021027,0
+DDD.US,D,20180202,000000,10.24,10.3,9.52,9.63,3379039,0
+DDD.US,D,20180205,000000,9.5,9.615,8.99,9.07,2408355,0
+DDD.US,D,20180206,000000,8.92,9.76,8.88,9.7,2556785,0
+DDD.US,D,20180207,000000,9.62,10.42,9.5801,10.32,3866871,0
+DDD.US,D,20180208,000000,10.26,10.61,9.82,9.82,3583195,0
+DDD.US,D,20180209,000000,9.71,9.7799,9.38,9.68,2435519,0
+DDD.US,D,20180212,000000,9.75,10.185,9.6,9.92,2237250,0
+DDD.US,D,20180213,000000,9.82,10.2899,9.81,10.09,1619003,0
+DDD.US,D,20180214,000000,10,10.2,9.955,10.15,2060869,0
+DDD.US,D,20180215,000000,10.2,10.57,10.11,10.22,2573648,0
+DDD.US,D,20180216,000000,10.23,10.47,10.12,10.15,1984038,0
+DDD.US,D,20180220,000000,10.06,10.38,10.01,10.15,2178252,0
+DDD.US,D,20180221,000000,10.15,10.43,10.09,10.09,1573852,0
+DDD.US,D,20180222,000000,10.13,10.195,9.835,9.99,1665153,0
+DDD.US,D,20180223,000000,10.05,10.29,9.9,10.14,1380682,0
+DDD.US,D,20180226,000000,10.2,10.565,10.2,10.38,2763662,0
+DDD.US,D,20180227,000000,10.38,10.6099,10.06,10.12,2506296,0
+DDD.US,D,20180228,000000,9.94,10.1,9.43,9.5,4531250,0
+DDD.US,D,20180301,000000,11.42,11.58,10.6,10.74,11932125,0
+DDD.US,D,20180302,000000,10.6,11.52,10.3,11.48,4327337,0
+DDD.US,D,20180305,000000,11.36,12.87,11.301,12.58,5735175,0
+DDD.US,D,20180306,000000,12.3,12.575,12.06,12.42,3844647,0
+DDD.US,D,20180307,000000,12.2,12.45,11.68,11.94,4401398,0
+DDD.US,D,20180308,000000,11.91,12.2,11.91,12.04,1830878,0
+DDD.US,D,20180309,000000,12.1,12.25,11.97,12.05,2033996,0
+DDD.US,D,20180312,000000,12.01,12.171,11.9,11.98,2170947,0
+DDD.US,D,20180313,000000,12.03,12.14,11.91,12.02,1562897,0
+DDD.US,D,20180314,000000,12.03,12.53,11.94,12.15,4386118,0
+DDD.US,D,20180315,000000,13,13.6999,12.75,12.86,8152056,0
+DDD.US,D,20180316,000000,12.98,13.1,12.4,12.4,5006882,0
+DDD.US,D,20180319,000000,12.28,12.57,11.79,12.06,2702917,0
+DDD.US,D,20180320,000000,12.03,12.26,11.83,12.05,1274671,0
+DDD.US,D,20180321,000000,11.99,12.25,11.86,12,1822134,0
+DDD.US,D,20180322,000000,11.8,12.01,11.61,11.65,1559910,0
+DDD.US,D,20180323,000000,11.62,11.8,11.31,11.43,2014095,0
+DDD.US,D,20180326,000000,11.66,11.82,11.29,11.57,1748729,0
+DDD.US,D,20180327,000000,11.57,11.78,11.35,11.51,1393472,0
+DDD.US,D,20180328,000000,11.42,11.58,11.16,11.3,1600960,0
+DDD.US,D,20180329,000000,11.33,11.68,11.07,11.59,3469487,0
+DDD.US,D,20180402,000000,11.48,11.55,11.04,11.14,1654395,0
+DDD.US,D,20180403,000000,11.2,11.44,10.98,11.26,2002743,0
+DDD.US,D,20180404,000000,10.98,11.29,10.67,11.25,2103038,0
+DDD.US,D,20180405,000000,11.31,11.41,11.16,11.27,1349495,0
+DDD.US,D,20180406,000000,11.22,11.37,11.055,11.25,1391213,0
+DDD.US,D,20180409,000000,11.3,11.63,11.24,11.38,1242072,0
+DDD.US,D,20180410,000000,11.53,11.94,11.525,11.74,1861071,0
+DDD.US,D,20180411,000000,11.7,11.91,11.61,11.77,1081443,0
+DDD.US,D,20180412,000000,11.8,12.25,11.75,11.99,1666820,0
+DDD.US,D,20180413,000000,12.05,12.095,11.7199,11.94,1514767,0
+DDD.US,D,20180416,000000,12,12.13,11.8848,11.92,1446552,0
+DDD.US,D,20180417,000000,11.98,12.185,11.92,11.97,1237531,0
+DDD.US,D,20180418,000000,12,12.14,11.83,11.88,1449564,0
+DDD.US,D,20180419,000000,11.78,11.88,11.6,11.66,872113,0
+DDD.US,D,20180420,000000,11.64,11.83,11.561,11.6,852101,0
+DDD.US,D,20180423,000000,11.6,11.76,11.43,11.47,906355,0
+DDD.US,D,20180424,000000,11.51,11.63,10.97,11.21,1694872,0
+DDD.US,D,20180425,000000,11.15,11.195,10.81,11.15,850159,0
+DDD.US,D,20180426,000000,11.11,11.22,10.43,10.64,3219484,0
+DDD.US,D,20180427,000000,10.7,10.829,10.21,10.27,2095814,0
+DDD.US,D,20180430,000000,10.26,10.45,10.01,10.04,1868671,0
+DDD.US,D,20180501,000000,10,10.44,10,10.4,1528709,0
+DDD.US,D,20180502,000000,10.28,10.47,10.16,10.22,2860376,0
+DDD.US,D,20180503,000000,9.95,10.04,9,9.31,7332086,0
+DDD.US,D,20180504,000000,9.4,10.09,9.28,9.98,2662430,0
+DDD.US,D,20180507,000000,9.9,10.23,9.7,10.05,2490133,0
+DDD.US,D,20180508,000000,10.09,11.12,10.07,11.03,4135858,0
+DDD.US,D,20180509,000000,11.03,12.09,10.95,12.02,24892564,0
+DDD.US,D,20180510,000000,12.1,12.92,11.81,12.62,5812706,0
+DDD.US,D,20180511,000000,12.54,12.62,11.96,12.04,3279210,0
+DDD.US,D,20180514,000000,12.08,12.27,11.98,12.22,2198252,0
+DDD.US,D,20180515,000000,12.11,13.46,12.04,12.89,4701623,0
+DDD.US,D,20180516,000000,12.89,13.31,12.82,13.12,3022879,0
+DDD.US,D,20180517,000000,13.06,13.12,12.53,12.62,2772554,0
+DDD.US,D,20180518,000000,12.61,12.67,12.47,12.67,1270533,0
+DDD.US,D,20180521,000000,12.7,12.96,12.7,12.73,1251752,0
+DDD.US,D,20180522,000000,12.76,12.88,12.295,12.33,1239780,0
+DDD.US,D,20180523,000000,12.3,12.42,12.1,12.37,1190371,0
+DDD.US,D,20180524,000000,12.3,12.3399,11.9,12.22,1258858,0
+DDD.US,D,20180525,000000,12.12,12.22,12,12.02,997970,0
+DDD.US,D,20180529,000000,11.84,12.17,11.79,12.11,1123044,0
+DDD.US,D,20180530,000000,12.14,12.51,12.11,12.48,1259825,0
+DDD.US,D,20180531,000000,12.69,12.8916,12.27,12.36,1331278,0
+DDD.US,D,20180601,000000,12.37,12.59,12.2,12.45,1395903,0
+DDD.US,D,20180604,000000,12.57,13.23,12.48,13.07,2749871,0
+DDD.US,D,20180605,000000,13.08,14.12,12.99,14.09,4936413,0
+DDD.US,D,20180606,000000,13.95,14.2,13.5,13.94,3361063,0
+DDD.US,D,20180607,000000,13.93,14.01,13.6,13.89,2180501,0
+DDD.US,D,20180608,000000,13.85,14.175,13.6815,13.87,2243776,0
+DDD.US,D,20180611,000000,13.87,14.49,13.8,14.36,2179525,0
+DDD.US,D,20180612,000000,14.41,14.99,14.295,14.5,2712119,0
+DDD.US,D,20180613,000000,14.55,14.9299,14.32,14.44,2046403,0
+DDD.US,D,20180614,000000,14.44,14.69,14.07,14.47,1492768,0
+DDD.US,D,20180615,000000,14.3,14.43,14.11,14.29,2052150,0
+DDD.US,D,20180618,000000,14.25,14.56,14.07,14.55,1371324,0
+DDD.US,D,20180619,000000,14.54,14.54,13.89,14.39,2025072,0
+DDD.US,D,20180620,000000,14.4,15.11,14.39,14.97,2710804,0
+DDD.US,D,20180621,000000,15.03,15.34,14.1123,14.19,3040864,0
+DDD.US,D,20180622,000000,14.3,14.65,14.18,14.32,3737049,0
+DDD.US,D,20180625,000000,14.18,14.26,13.45,14.01,2418854,0
+DDD.US,D,20180626,000000,13.98,14.41,13.96,14.04,1326194,0
+DDD.US,D,20180627,000000,14.04,14.3,13.37,13.41,2251175,0
+DDD.US,D,20180628,000000,13.32,13.77,13.21,13.6,1461922,0
+DDD.US,D,20180629,000000,13.62,13.97,13.62,13.81,2176059,0
+DDD.US,D,20180702,000000,13.74,14.1,13.39,14.09,1387797,0
+DDD.US,D,20180703,000000,14.18,14.3,13.98,13.98,991869,0
+DDD.US,D,20180705,000000,14.05,14.44,14.01,14.42,896913,0
+DDD.US,D,20180706,000000,14.44,14.77,14.31,14.74,1191219,0
+DDD.US,D,20180709,000000,14.8,15.11,14.74,15.03,1822057,0
+DDD.US,D,20180710,000000,15.03,15.07,14.52,14.72,2132996,0
+DDD.US,D,20180711,000000,14.6,14.95,14.3,14.9,1024459,0
+DDD.US,D,20180712,000000,14.99,15.8,14.96,15.76,2474272,0
+DDD.US,D,20180713,000000,15.72,15.94,15.32,15.35,1737875,0
+DDD.US,D,20180716,000000,15.4,15.61,15.15,15.22,959622,0
+DDD.US,D,20180717,000000,15.09,15.25,14.92,15.11,1540201,0
+DDD.US,D,20180718,000000,15.09,15.289,14.95,15.02,1314205,0
+DDD.US,D,20180719,000000,14.96,15.2001,14.85,15.03,1378730,0
+DDD.US,D,20180720,000000,15.02,15.1512,14.935,15,1460654,0
+DDD.US,D,20180723,000000,15,15.51,14.75,15.45,1411785,0
+DDD.US,D,20180724,000000,15.51,15.64,13.58,13.71,4291412,0
+DDD.US,D,20180725,000000,13.91,14.41,13.89,14,2344288,0
+DDD.US,D,20180726,000000,13.16,13.81,12.43,13.17,3445193,0
+DDD.US,D,20180727,000000,13.07,13.22,12,12.41,3808730,0
+DDD.US,D,20180730,000000,12.3,12.61,12.2032,12.48,2289647,0
+DDD.US,D,20180731,000000,12.46,12.69,12.02,12.17,2067066,0
+DDD.US,D,20180801,000000,12.32,12.9,12.31,12.73,2060083,0
+DDD.US,D,20180802,000000,12.67,13.325,12.56,13.23,1858194,0
+DDD.US,D,20180803,000000,13.19,13.26,12.62,12.85,2085079,0
+DDD.US,D,20180806,000000,12.79,13.42,12.73,13.35,1625567,0
+DDD.US,D,20180807,000000,13.43,13.74,13.2375,13.57,2458597,0
+DDD.US,D,20180808,000000,16.2,18.7,16.15,17.96,19148004,0
+DDD.US,D,20180809,000000,17.78,18.7,17.23,18.16,8481759,0
+DDD.US,D,20180810,000000,17.9,20,17.87,19.88,8266763,0
+DDD.US,D,20180813,000000,19.5,19.8,17.87,17.92,6677510,0
+DDD.US,D,20180814,000000,17.95,19.23,17.87,19,3704089,0
+DDD.US,D,20180815,000000,18.99,19.4954,18.28,18.87,4371242,0
+DDD.US,D,20180816,000000,19.07,19.69,18.96,19.22,3318597,0
+DDD.US,D,20180817,000000,19.19,19.2431,18.68,19.04,2302513,0
+DDD.US,D,20180820,000000,19.08,20.73,18.97,20.37,4805412,0
+DDD.US,D,20180821,000000,20.34,21.727,20.23,21.61,5763994,0
+DDD.US,D,20180822,000000,21.42,21.46,20.56,21.02,3503359,0
+DDD.US,D,20180823,000000,21,21.55,20.54,20.7,1797274,0
+DDD.US,D,20180824,000000,20.7,21.1,20.5881,20.91,1514712,0
+DDD.US,D,20180827,000000,21,21.5427,20.74,20.88,2435350,0
+DDD.US,D,20180828,000000,20.85,21.78,20.82,21.09,2299646,0
+DDD.US,D,20180829,000000,21.05,21.41,20.9,21.19,1484280,0
+DDD.US,D,20180830,000000,21,21.58,20.56,21.04,2469234,0
+DDD.US,D,20180831,000000,21.06,21.24,20.185,20.35,2224926,0
+DDD.US,D,20180904,000000,20.23,20.35,19.51,19.7,3455918,0
+DDD.US,D,20180905,000000,19.57,19.64,18.92,19.18,2411458,0
+DDD.US,D,20180906,000000,19.16,19.4,18.4,18.67,2482088,0
+DDD.US,D,20180907,000000,18.1684,19.09,18.1684,18.62,1743599,0
+DDD.US,D,20180910,000000,18.64,18.9,18.3099,18.68,1880602,0
+DDD.US,D,20180911,000000,18.5694,18.729,18.13,18.44,1362010,0
+DDD.US,D,20180912,000000,18.33,18.57,17.8,18.48,2316595,0
+DDD.US,D,20180913,000000,18.57,19.09,18.325,18.41,1457886,0
+DDD.US,D,20180914,000000,18.46,19.0437,18.41,18.49,1885770,0
+DDD.US,D,20180917,000000,18.45,18.685,18.021,18.23,1838189,0
+DDD.US,D,20180918,000000,18.28,19.4,18.21,19.1,2348999,0
+DDD.US,D,20180919,000000,19.07,19.61,18.7907,19.11,2628529,0
+DDD.US,D,20180920,000000,19.22,19.61,18.851,19.34,1722166,0
+DDD.US,D,20180921,000000,19.32,19.71,18.75,18.85,2973221,0
+DDD.US,D,20180924,000000,18.72,19.29,18.25,19.19,1556154,0
+DDD.US,D,20180925,000000,19.28,20.67,19.265,19.61,2859696,0
+DDD.US,D,20180926,000000,19.82,19.87,18.89,19.08,1680798,0
+DDD.US,D,20180927,000000,19.11,19.72,19.07,19.25,1344556,0
+DDD.US,D,20180928,000000,19.2,19.46,18.8311,18.9,1391484,0
+DDD.US,D,20181001,000000,19,19.131,17.925,18.05,2584303,0
+DDD.US,D,20181002,000000,17.78,18.13,17.16,17.58,2083757,0
+DDD.US,D,20181003,000000,17.65,18.51,17.65,18.02,1788641,0
+DDD.US,D,20181004,000000,17.98,18.51,17.51,18.38,1564588,0
+DDD.US,D,20181005,000000,18.37,19.1885,17.7246,17.97,2144818,0
+DDD.US,D,20181008,000000,17.76,18.03,17.19,17.85,1358991,0
+DDD.US,D,20181009,000000,17.72,18.19,17.58,17.77,887106,0
+DDD.US,D,20181010,000000,17.66,17.705,16.66,16.73,2130881,0
+DDD.US,D,20181011,000000,16.48,17.3023,16.3,16.51,2492189,0
+DDD.US,D,20181012,000000,17.17,17.42,16.93,17.33,1768046,0
+DDD.US,D,20181015,000000,17.3,17.5299,16.82,17.18,1227467,0
+DDD.US,D,20181016,000000,17.38,17.95,17.07,17.88,1353444,0
+DDD.US,D,20181017,000000,17.98,18.35,17.88,18.16,1601600,0
+DDD.US,D,20181018,000000,17.93,18,17.14,17.18,1471615,0
+DDD.US,D,20181019,000000,17.26,17.38,16.58,16.61,1336027,0
+DDD.US,D,20181022,000000,16.74,17.12,16.4,17,1071689,0
+DDD.US,D,20181023,000000,16.5,16.85,15.9,16.69,1544724,0
+DDD.US,D,20181024,000000,17.64,18.26,17.27,17.44,3821160,0
+DDD.US,D,20181025,000000,17.37,17.79,17.08,17.14,2137802,0
+DDD.US,D,20181026,000000,16.66,17.16,16.26,16.46,1848344,0
+DDD.US,D,20181029,000000,16.82,16.97,15.33,15.63,1868177,0
+DDD.US,D,20181030,000000,15.53,17.05,15.49,16.96,3456112,0
+DDD.US,D,20181031,000000,14.05,14.59,12.03,12.08,18549842,0
+DDD.US,D,20181101,000000,12.31,12.34,11.31,11.83,12597518,0
+DDD.US,D,20181102,000000,11.97,12.95,11.95,12.93,5000988,0
+DDD.US,D,20181105,000000,12.93,13.2679,12.56,13.19,3041052,0
+DDD.US,D,20181106,000000,13.18,13.3,12.57,12.85,2249424,0
+DDD.US,D,20181107,000000,12.9,13.65,12.74,13.53,2057354,0
+DDD.US,D,20181108,000000,13.46,13.68,13.16,13.66,1662185,0
+DDD.US,D,20181109,000000,13.55,13.6599,12.36,12.8,2294335,0
+DDD.US,D,20181112,000000,12.8,13.05,12.3,12.78,1333695,0
+DDD.US,D,20181113,000000,12.8,13.0619,12.48,12.66,1246568,0
+DDD.US,D,20181114,000000,12.8,13.25,12.6699,12.72,1538146,0
+DDD.US,D,20181115,000000,12.65,12.95,12.2342,12.86,1933013,0
+DDD.US,D,20181116,000000,12.7,13.23,12.5501,13.11,1408244,0
+DDD.US,D,20181119,000000,13.01,13.1521,12.35,12.43,1451786,0
+DDD.US,D,20181120,000000,12.13,12.38,11.85,12.19,1388607,0
+DDD.US,D,20181121,000000,12.31,12.47,11.99,12.05,1416058,0
+DDD.US,D,20181123,000000,11.9,12.36,11.76,12.19,1111064,0
+DDD.US,D,20181126,000000,12.25,12.64,12.25,12.6,1047716,0
+DDD.US,D,20181127,000000,12.49,12.55,12.23,12.39,626669,0
+DDD.US,D,20181128,000000,12.5,12.85,12.15,12.51,1138372,0
+DDD.US,D,20181129,000000,12.47,12.56,12.23,12.48,1680569,0
+DDD.US,D,20181130,000000,12.47,12.53,12.12,12.38,1184665,0
+DDD.US,D,20181203,000000,12.53,12.74,12.39,12.65,1119863,0
+DDD.US,D,20181204,000000,12.61,12.7,12.05,12.05,1593286,0
+DDD.US,D,20181206,000000,11.84,12.2425,11.6,12.18,1548625,0
+DDD.US,D,20181207,000000,12.19,12.19,11.505,11.57,1307269,0
+DDD.US,D,20181210,000000,11.52,11.61,11.17,11.5,1817965,0
+DDD.US,D,20181211,000000,11.68,11.78,11.29,11.4,895698,0
+DDD.US,D,20181212,000000,11.61,11.83,11.41,11.57,1376139,0
+DDD.US,D,20181213,000000,11.61,11.71,11.06,11.11,1235178,0
+DDD.US,D,20181214,000000,11.02,11.11,10.6,10.63,1454172,0
+DDD.US,D,20181217,000000,10.59,10.89,10.26,10.43,1999516,0
+DDD.US,D,20181218,000000,10.51,10.67,10.28,10.4,1281675,0
+DDD.US,D,20181219,000000,10.35,10.79,10.2448,10.41,1585442,0
+DDD.US,D,20181220,000000,10.32,10.59,9.7,9.95,1799117,0
+DDD.US,D,20181221,000000,9.8,10.05,9.41,9.46,6650229,0
+DDD.US,D,20181224,000000,9.38,9.98,9.35,9.74,1145548,0
+DDD.US,D,20181226,000000,9.84,10.08,9.5,10.07,2058495,0
+DDD.US,D,20181227,000000,9.87,10.09,9.53,10,1495200,0
+DDD.US,D,20181228,000000,10.07,10.42,9.98,10.1,1272331,0
+DDD.US,D,20181231,000000,10.09,10.2,9.82,10.17,1085604,0
+DDD.US,D,20190102,000000,9.98,10.56,9.89,10.45,1470708,0
+DDD.US,D,20190103,000000,10.27,10.2999,9.89,9.92,1243591,0
+DDD.US,D,20190104,000000,10.14,10.49,10.1145,10.3,1462345,0
+DDD.US,D,20190107,000000,10.53,10.95,10.23,10.84,1688314,0
+DDD.US,D,20190108,000000,11,11.0799,10.63,10.91,1655991,0
+DDD.US,D,20190109,000000,10.99,11.32,10.99,11.13,1298694,0
+DDD.US,D,20190110,000000,10.99,11.31,10.97,11.15,979874,0
+DDD.US,D,20190111,000000,11.03,11.28,11.03,11.17,1007488,0
+DDD.US,D,20190114,000000,11.01,11.26,10.93,11.01,955007,0
+DDD.US,D,20190115,000000,11.11,11.53,11.0966,11.41,1839856,0
+DDD.US,D,20190116,000000,11.42,11.6617,11.09,11.16,1710695,0
+DDD.US,D,20190117,000000,11.06,11.3201,10.975,11.23,1450699,0
+DDD.US,D,20190118,000000,11.24,11.43,11.12,11.33,1185223,0
+DDD.US,D,20190122,000000,11.25,11.33,10.76,10.87,1392794,0
+DDD.US,D,20190123,000000,10.89,11.1401,10.79,10.81,846809,0
+DDD.US,D,20190124,000000,10.84,11.25,10.84,11.11,675967,0
+DDD.US,D,20190125,000000,11.22,11.59,11.122,11.51,1001176,0
+DDD.US,D,20190128,000000,11.42,11.62,11.2,11.54,1877179,0
+DDD.US,D,20190129,000000,12.58,13.45,12.27,12.27,4595949,0
+DDD.US,D,20190130,000000,12.45,12.49,11.99,12.35,2211726,0
+DDD.US,D,20190131,000000,12.39,12.78,12.28,12.76,1357180,0
+DDD.US,D,20190201,000000,12.78,12.8,12.41,12.5,973392,0
+DDD.US,D,20190204,000000,12.51,12.87,12.42,12.8,900081,0
+DDD.US,D,20190205,000000,12.81,12.94,12.65,12.72,818715,0
+DDD.US,D,20190206,000000,12.76,13.11,12.66,12.95,887578,0
+DDD.US,D,20190207,000000,12.75,12.78,12.2,12.52,1207479,0
+DDD.US,D,20190208,000000,12.44,12.74,12.4218,12.73,790263,0
+DDD.US,D,20190211,000000,12.75,13.055,12.735,12.99,811495,0
+DDD.US,D,20190212,000000,13.11,13.45,13.03,13.36,981438,0
+DDD.US,D,20190213,000000,13.41,13.65,13.26,13.39,1013844,0
+DDD.US,D,20190214,000000,13.32,13.5178,13.2398,13.44,925527,0
+DDD.US,D,20190215,000000,13.53,13.74,13.33,13.68,1237153,0
+DDD.US,D,20190219,000000,13.7,13.96,13.63,13.82,1343946,0
+DDD.US,D,20190220,000000,13.82,14.02,13.79,14.01,1111420,0
+DDD.US,D,20190221,000000,14.02,14.16,13.69,13.79,1393192,0
+DDD.US,D,20190222,000000,13.8,13.96,13.67,13.84,911582,0
+DDD.US,D,20190225,000000,13.95,14.29,13.88,14.09,889831,0
+DDD.US,D,20190226,000000,14,14.22,13.9,14.17,1061364,0
+DDD.US,D,20190227,000000,14.11,14.265,13.93,14.23,1163876,0
+DDD.US,D,20190228,000000,14.28,14.29,13.61,14.12,3147623,0
+DDD.US,D,20190301,000000,14.43,14.5,12,12.14,7414595,0
+DDD.US,D,20190304,000000,12.28,12.38,11.36,11.56,5943845,0
+DDD.US,D,20190305,000000,11.52,11.79,11.44,11.67,2078310,0
+DDD.US,D,20190306,000000,11.6,11.68,11.255,11.33,2334038,0
+DDD.US,D,20190307,000000,11.18,11.2,10.76,10.9,2580213,0
+DDD.US,D,20190308,000000,10.83,11.05,10.5,10.93,1680384,0
+DDD.US,D,20190311,000000,11,11.23,10.76,11.16,1883981,0
+DDD.US,D,20190312,000000,11.18,11.31,11.03,11.28,913213,0
+DDD.US,D,20190313,000000,11.32,11.59,11.3,11.37,1349020,0
+DDD.US,D,20190314,000000,11.39,11.49,11.09,11.24,1011968,0
+DDD.US,D,20190315,000000,11.29,11.3,11.03,11.25,1928722,0
+DDD.US,D,20190318,000000,11.3,11.3569,11,11.32,1341029,0
+DDD.US,D,20190319,000000,11.37,11.445,11.19,11.3,1102228,0
+DDD.US,D,20190320,000000,11.3,11.34,10.95,11.23,1355034,0
+DDD.US,D,20190321,000000,11.19,11.5,11.13,11.39,1892682,0
+DDD.US,D,20190322,000000,11.33,11.54,10.84,10.9,2509982,0
+DDD.US,D,20190325,000000,10.89,10.92,10.37,10.71,1438604,0
+DDD.US,D,20190326,000000,10.79,10.91,10.65,10.77,1037187,0
+DDD.US,D,20190327,000000,10.79,10.88,10.49,10.64,775685,0
+DDD.US,D,20190328,000000,10.63,10.73,10.47,10.66,829208,0
+DDD.US,D,20190329,000000,10.77,10.8475,10.63,10.76,1235526,0
+DDD.US,D,20190401,000000,10.8,10.97,10.7313,10.95,1449891,0
+DDD.US,D,20190402,000000,10.96,11.06,10.84,10.92,1524524,0
+DDD.US,D,20190403,000000,11,11.355,10.99,11.22,1486096,0
+DDD.US,D,20190404,000000,11.27,11.27,11,11.1,1014060,0
+DDD.US,D,20190405,000000,11.15,11.26,11,11.11,892579,0
+DDD.US,D,20190408,000000,11.06,11.115,10.92,11.03,774754,0
+DDD.US,D,20190409,000000,10.99,11.03,10.84,10.91,907765,0
+DDD.US,D,20190410,000000,10.9,10.965,10.74,10.91,1005201,0
+DDD.US,D,20190411,000000,10.9,11.055,10.83,10.85,997749,0
+DDD.US,D,20190412,000000,10.97,11.03,10.85,10.87,844321,0
+DDD.US,D,20190415,000000,10.94,10.97,10.74,10.89,881664,0
+DDD.US,D,20190416,000000,10.95,11.1,10.87,11.08,971015,0
+DDD.US,D,20190417,000000,11.11,11.245,10.87,11,1156569,0
+DDD.US,D,20190418,000000,10.99,11.07,10.85,10.89,793977,0
+DDD.US,D,20190422,000000,10.82,10.95,10.6736,10.82,1227737,0
+DDD.US,D,20190423,000000,10.86,11.22,10.79,11.11,1197795,0
+DDD.US,D,20190424,000000,11.16,11.16,10.99,11.03,656189,0
+DDD.US,D,20190425,000000,10.94,11,10.75,10.84,1028769,0
+DDD.US,D,20190426,000000,10.83,10.87,10.675,10.84,1047876,0
+DDD.US,D,20190429,000000,10.82,11.02,10.73,10.75,1728320,0
+DDD.US,D,20190430,000000,10.8,10.83,10.39,10.64,2294391,0
+DDD.US,D,20190501,000000,10.71,10.79,10.56,10.63,1927241,0
+DDD.US,D,20190502,000000,10.65,10.7915,10.5,10.68,1501928,0
+DDD.US,D,20190503,000000,10.78,11.25,10.68,11.15,1559688,0
+DDD.US,D,20190506,000000,10.93,11.165,10.82,11.05,2071810,0
+DDD.US,D,20190507,000000,11,11.04,10.5,10.59,2656625,0
+DDD.US,D,20190508,000000,8.7,8.76,7.955,8.6,11665154,0
+DDD.US,D,20190509,000000,8.57,8.58,8.13,8.4,4972502,0
+DDD.US,D,20190510,000000,8.55,8.8,8.35,8.71,3453782,0
+DDD.US,D,20190513,000000,8.43,8.5,8.07,8.26,3148572,0
+DDD.US,D,20190514,000000,8.28,8.51,8.21,8.5,1944180,0
+DDD.US,D,20190515,000000,8.6,8.81,8.52,8.71,2252362,0
+DDD.US,D,20190516,000000,8.69,8.86,8.65,8.78,1394705,0
+DDD.US,D,20190517,000000,8.64,8.85,8.63,8.77,1668365,0
+DDD.US,D,20190520,000000,8.75,8.78,8.43,8.49,1799222,0
+DDD.US,D,20190521,000000,8.58,8.77,8.58,8.73,1261517,0
+DDD.US,D,20190522,000000,8.63,8.75,8.5,8.63,1253589,0
+DDD.US,D,20190523,000000,8.48,8.48,8.225,8.29,1580366,0
+DDD.US,D,20190524,000000,8.33,8.4,8.26,8.37,855372,0
+DDD.US,D,20190528,000000,8.35,8.36,8.105,8.15,1329715,0
+DDD.US,D,20190529,000000,8.15,8.2,8.04,8.12,1200717,0
+DDD.US,D,20190530,000000,8.12,8.3,8.08,8.2,790757,0
+DDD.US,D,20190531,000000,8.05,8.11,8,8.09,1188069,0
+DDD.US,D,20190603,000000,8.1,8.28,8.08,8.19,1691222,0
+DDD.US,D,20190604,000000,8.3,8.55,8.235,8.55,1649062,0
+DDD.US,D,20190605,000000,8.6,8.6362,8.385,8.51,1716515,0
+DDD.US,D,20190606,000000,8.55,8.55,8.315,8.48,976158,0
+DDD.US,D,20190607,000000,8.53,8.58,8.4441,8.49,1512429,0
+DDD.US,D,20190610,000000,8.55,8.73,8.32,8.36,1306505,0
+DDD.US,D,20190611,000000,8.44,8.45,7.81,7.85,3769534,0
+DDD.US,D,20190612,000000,7.87,8.24,7.87,7.97,1704276,0
+DDD.US,D,20190613,000000,8.01,8.23,8.01,8.22,1259232,0
+DDD.US,D,20190614,000000,8.16,8.19,7.97,8.05,1263003,0
+DDD.US,D,20190617,000000,8.08,8.28,8.03,8.16,1701495,0
+DDD.US,D,20190618,000000,8.22,8.49,8.2,8.35,1104790,0
+DDD.US,D,20190619,000000,8.37,8.395,8.22,8.34,785510,0
+DDD.US,D,20190620,000000,8.4,8.53,8.35,8.46,889698,0
+DDD.US,D,20190621,000000,8.4,8.99,8.38,8.95,5165937,0
+DDD.US,D,20190624,000000,9.13,9.19,8.41,8.49,2373371,0
+DDD.US,D,20190625,000000,8.5,8.87,8.5,8.66,1492720,0
+DDD.US,D,20190626,000000,8.7,8.9,8.65,8.81,1066299,0
+DDD.US,D,20190627,000000,8.82,9,8.7,8.8,1059640,0
+DDD.US,D,20190628,000000,8.81,9.1785,8.81,9.1,2538639,0
+DDD.US,D,20190701,000000,9.23,9.38,8.93,9.09,1499477,0
+DDD.US,D,20190702,000000,9.08,9.2,8.75,8.92,1271180,0
+DDD.US,D,20190703,000000,8.9,9.045,8.83,9.02,594357,0
+DDD.US,D,20190705,000000,8.95,9,8.75,8.92,1184090,0
+DDD.US,D,20190708,000000,8.82,8.94,8.67,8.94,817975,0
+DDD.US,D,20190709,000000,8.9,9.18,8.89,9.11,1264157,0
+DDD.US,D,20190710,000000,9.2,9.23,8.87,9.08,893365,0
+DDD.US,D,20190711,000000,9.13,9.2,8.8435,9.05,1135402,0
+DDD.US,D,20190712,000000,9.01,9.02,8.36,8.78,2176037,0
+DDD.US,D,20190715,000000,8.79,8.9,8.69,8.89,916469,0
+DDD.US,D,20190716,000000,8.89,9.04,8.74,8.86,861943,0
+DDD.US,D,20190717,000000,8.86,9.05,8.825,8.95,1165411,0
+DDD.US,D,20190718,000000,8.92,8.955,8.76,8.77,1118074,0
+DDD.US,D,20190719,000000,8.77,8.86,8.725,8.74,956554,0
+DDD.US,D,20190722,000000,8.81,8.95,8.73,8.76,1369039,0
+DDD.US,D,20190723,000000,8.79,8.89,8.58,8.61,1248107,0
+DDD.US,D,20190724,000000,8.58,9.14,8.58,9.11,1590836,0
+DDD.US,D,20190725,000000,8.83,9.13,8.74,8.75,1346897,0
+DDD.US,D,20190726,000000,8.77,9.13,8.76,9.07,1260853,0
+DDD.US,D,20190729,000000,9.02,9.07,8.84,9,932606,0
+DDD.US,D,20190730,000000,8.94,9.2,8.8,9.18,1353996,0
+DDD.US,D,20190731,000000,9.14,9.37,9,9.02,1747730,0
+DDD.US,D,20190801,000000,9,9.08,8.62,8.76,1645242,0
+DDD.US,D,20190802,000000,8.66,8.6798,8.365,8.46,1328187,0
+DDD.US,D,20190805,000000,8.34,8.34,8.05,8.24,1808746,0
+DDD.US,D,20190806,000000,8.31,8.4,8.08,8.17,1207066,0
+DDD.US,D,20190807,000000,8.09,8.2695,7.84,8.15,2461216,0
+DDD.US,D,20190808,000000,6.81,7.44,6.8,7,6093234,0
+DDD.US,D,20190809,000000,7,7.42,6.95,7.11,1870974,0
+DDD.US,D,20190812,000000,7.05,7.125,6.88,7.05,1253268,0
+DDD.US,D,20190813,000000,7.03,7.27,6.98,7,1228018,0
+DDD.US,D,20190814,000000,6.93,7,6.63,6.77,1781733,0
+DDD.US,D,20190815,000000,6.79,6.81,6.465,6.55,1645471,0
+DDD.US,D,20190816,000000,6.55,6.89,6.55,6.83,1576244,0
+DDD.US,D,20190819,000000,7,7.17,6.94,6.98,1434402,0
+DDD.US,D,20190820,000000,6.97,7.01,6.71,6.87,1630420,0
+DDD.US,D,20190821,000000,6.96,6.985,6.81,6.88,1017020,0
+DDD.US,D,20190822,000000,6.88,7.07,6.88,7,1038887,0
+DDD.US,D,20190823,000000,6.93,7.01,6.785,6.85,1362910,0
+DDD.US,D,20190826,000000,6.94,6.95,6.72,6.75,785256,0
+DDD.US,D,20190827,000000,6.74,6.7896,6.56,6.62,1106799,0
+DDD.US,D,20190828,000000,6.58,6.8,6.52,6.69,1114216,0
+DDD.US,D,20190829,000000,6.81,7.1,6.81,6.88,968177,0
+DDD.US,D,20190830,000000,6.95,7.12,6.9,7,785695,0
+DDD.US,D,20190903,000000,6.92,7,6.79,6.92,1001116,0
+DDD.US,D,20190904,000000,6.98,7.3,6.97,7.17,1615782,0
+DDD.US,D,20190905,000000,7.25,7.53,7.19,7.37,1669815,0
+DDD.US,D,20190906,000000,7.4,7.52,7.26,7.44,1019133,0
+DDD.US,D,20190909,000000,7.48,7.71,7.45,7.68,1333736,0
+DDD.US,D,20190910,000000,7.66,8.14,7.58,8.07,2148687,0
+DDD.US,D,20190911,000000,8.12,8.49,8,8.42,1661666,0
+DDD.US,D,20190912,000000,8.42,8.59,8.24,8.49,1533907,0
+DDD.US,D,20190913,000000,8.5,8.7,8.46,8.49,1417528,0
+DDD.US,D,20190916,000000,8.5,8.775,8.4175,8.67,1142120,0
+DDD.US,D,20190917,000000,8.57,8.735,8.48,8.65,1098076,0
+DDD.US,D,20190918,000000,8.66,8.73,8.34,8.42,1087519,0
+DDD.US,D,20190919,000000,8.44,8.59,8.34,8.34,865083,0
+DDD.US,D,20190920,000000,8.31,8.43,8.23,8.4,1984064,0
+DDD.US,D,20190923,000000,8.39,8.54,8.325,8.45,1033493,0
+DDD.US,D,20190924,000000,8.49,8.49,7.98,8.03,1281370,0
+DDD.US,D,20190925,000000,8,8.15,7.92,8.1,982653,0
+DDD.US,D,20190926,000000,8.08,8.084,7.75,7.88,904147,0
+DDD.US,D,20190927,000000,7.9,8.27,7.9,8.09,1363863,0
+DDD.US,D,20190930,000000,8.13,8.25,8.03,8.15,893930,0
+DDD.US,D,20191001,000000,8.21,8.4,7.89,7.93,994443,0
+DDD.US,D,20191002,000000,7.88,7.97,7.76,7.84,1093563,0
+DDD.US,D,20191003,000000,7.77,7.93,7.56,7.91,1329502,0
+DDD.US,D,20191004,000000,7.96,8.02,7.8,7.86,532592,0
+DDD.US,D,20191007,000000,7.82,7.95,7.71,7.76,928099,0
+DDD.US,D,20191008,000000,7.66,7.6755,7.43,7.54,1011095,0
+DDD.US,D,20191009,000000,7.64,7.775,7.53,7.7,807101,0
+DDD.US,D,20191010,000000,7.72,7.835,7.64,7.8,667844,0
+DDD.US,D,20191011,000000,7.78,8.095,7.75,7.9,1395179,0
+DDD.US,D,20191014,000000,7.92,7.98,7.795,7.96,752446,0
+DDD.US,D,20191015,000000,7.94,8.09,7.79,8,1378154,0
+DDD.US,D,20191016,000000,7.99,8.205,7.92,8.14,932449,0
+DDD.US,D,20191017,000000,8.1,8.36,8.08,8.34,928764,0
+DDD.US,D,20191018,000000,8.33,8.38,8.14,8.27,784018,0
+DDD.US,D,20191021,000000,8.33,8.52,8.23,8.32,1088578,0
+DDD.US,D,20191022,000000,8.33,8.61,8.21,8.54,854449,0
+DDD.US,D,20191023,000000,8.56,8.675,8.47,8.65,1005249,0
+DDD.US,D,20191024,000000,8.66,8.815,8.58,8.61,1488769,0
+DDD.US,D,20191025,000000,8.6,8.71,8.56,8.63,1630115,0
+DDD.US,D,20191028,000000,8.67,9.02,8.67,8.93,2332045,0
+DDD.US,D,20191029,000000,9.01,9.0199,8.74,8.76,1664200,0
+DDD.US,D,20191030,000000,8.73,8.81,8.44,8.75,2321655,0
+DDD.US,D,20191031,000000,8.5,9.54,8.3,9.49,5270707,0
+DDD.US,D,20191101,000000,9.51,9.7,9.46,9.59,3950097,0
+DDD.US,D,20191104,000000,9.71,9.8,9.57,9.73,2444054,0
+DDD.US,D,20191105,000000,9.78,9.8,9.66,9.7,2231595,0
+DDD.US,D,20191106,000000,9.62,9.76,9.55,9.65,1993191,0
+DDD.US,D,20191107,000000,9.74,9.775,9.61,9.63,1365703,0
+DDD.US,D,20191108,000000,9.56,9.586,9.27,9.42,1733862,0
+DDD.US,D,20191111,000000,9.34,9.505,9.23,9.36,1061923,0
+DDD.US,D,20191112,000000,9.37,9.57,9.32,9.4,802937,0
+DDD.US,D,20191113,000000,9.2,9.32,9.0299,9.17,983668,0
+DDD.US,D,20191114,000000,9.13,9.24,8.92,8.95,1068717,0
+DDD.US,D,20191115,000000,9,9.05,8.83,8.99,971156,0
+DDD.US,D,20191118,000000,8.95,9,8.75,8.76,826608,0
+DDD.US,D,20191119,000000,8.77,8.836,8.47,8.66,1244007,0
+DDD.US,D,20191120,000000,8.62,8.685,8.45,8.56,1202969,0
+DDD.US,D,20191121,000000,8.63,8.65,8.42,8.62,1457440,0
+DDD.US,D,20191122,000000,8.61,8.86,8.6,8.75,1075285,0
+DDD.US,D,20191125,000000,8.83,9.09,8.775,9.01,1064778,0
+DDD.US,D,20191126,000000,9.07,9.19,8.6,8.6,1424793,0
+DDD.US,D,20191127,000000,8.61,8.695,8.42,8.44,1284539,0
+DDD.US,D,20191129,000000,8.4,8.535,8.28,8.49,770798,0
+DDD.US,D,20191202,000000,8.55,8.79,8.48,8.55,1376994,0
+DDD.US,D,20191203,000000,8.5,8.5,8.3,8.33,1206358,0
+DDD.US,D,20191204,000000,8.37,8.64,8.33,8.36,1274985,0
+DDD.US,D,20191205,000000,8.4,8.6,8.36,8.42,1073034,0
+DDD.US,D,20191206,000000,8.49,8.77,8.46,8.55,1250032,0
+DDD.US,D,20191209,000000,8.47,8.745,8.39,8.6,1211738,0
+DDD.US,D,20191210,000000,8.55,8.69,8.52,8.64,874912,0
+DDD.US,D,20191211,000000,8.65,8.8295,8.65,8.73,708139,0
+DDD.US,D,20191212,000000,8.72,8.97,8.7025,8.92,822219,0
+DDD.US,D,20191213,000000,8.84,8.9921,8.73,8.83,973622,0
+DDD.US,D,20191216,000000,8.87,8.94,8.74,8.78,1175745,0
+DDD.US,D,20191217,000000,8.71,8.78,8.58,8.77,1201996,0
+DDD.US,D,20191218,000000,8.77,9.48,8.72,9.39,1808922,0
+DDD.US,D,20191219,000000,9.33,9.405,9.04,9.12,1272261,0
+DDD.US,D,20191220,000000,9.17,9.19,8.89,8.89,1669481,0
+DDD.US,D,20191223,000000,8.87,8.99,8.75,8.98,914061,0
+DDD.US,D,20191224,000000,8.95,9.03,8.9,8.96,353094,0
+DDD.US,D,20191226,000000,8.97,9.07,8.9,8.97,646335,0
+DDD.US,D,20191227,000000,9,9.15,8.92,8.95,859187,0
+DDD.US,D,20191230,000000,8.92,8.97,8.6,8.66,1558691,0
+DDD.US,D,20191231,000000,8.62,8.86,8.605,8.75,1171798,0
+DDD.US,D,20200102,000000,8.87,8.885,8.57,8.7,1258029,0
+DDD.US,D,20200103,000000,8.59,8.6448,8.49,8.56,1146675,0
+DDD.US,D,20200106,000000,8.51,8.68,8.43,8.61,829809,0
+DDD.US,D,20200107,000000,8.57,8.8853,8.54,8.81,1451613,0
+DDD.US,D,20200108,000000,9.03,9.99,9,9.79,4935347,0
+DDD.US,D,20200109,000000,9.81,10.05,9.61,9.77,2759043,0
+DDD.US,D,20200110,000000,9.87,10.0354,9.62,9.99,1813088,0
+DDD.US,D,20200113,000000,10.69,11.3269,10.6,11.22,4725493,0
+DDD.US,D,20200114,000000,11.29,11.79,10.87,11.6,3729958,0
+DDD.US,D,20200115,000000,11.56,12.11,11.56,11.9,3106821,0
+DDD.US,D,20200116,000000,11.32,11.85,11.25,11.83,3042278,0
+DDD.US,D,20200117,000000,11.82,11.951,11.38,11.41,2431568,0
+DDD.US,D,20200121,000000,11.4,11.4,11.04,11.21,2751522,0
+DDD.US,D,20200122,000000,11.31,11.75,11.31,11.44,2166847,0
+DDD.US,D,20200123,000000,11.5,11.92,11.29,11.75,4918245,0
+DDD.US,D,20200124,000000,11.77,11.98,11.2,11.38,2779182,0
+DDD.US,D,20200127,000000,11.14,11.308,10.84,11.08,1702910,0
+DDD.US,D,20200128,000000,10.47,11.27,10.45,11.25,2132303,0
+DDD.US,D,20200129,000000,11.38,11.56,11.04,11.27,1893076,0
+DDD.US,D,20200130,000000,11.15,11.33,11.07,11.29,1344001,0
+DDD.US,D,20200131,000000,11.27,11.31,10.88,10.89,1469629,0
+DDD.US,D,20200203,000000,11,11.2727,10.985,11,2320090,0
+DDD.US,D,20200204,000000,11.14,11.76,11.07,11.71,1973450,0
+DDD.US,D,20200205,000000,11.87,12.49,11.83,12.34,2987547,0
+DDD.US,D,20200206,000000,12.39,12.4,11.93,12.08,1533213,0
+DDD.US,D,20200207,000000,12,12.01,10.83,10.92,2325035,0
+DDD.US,D,20200210,000000,10.97,11.105,10.67,11,1728266,0
+DDD.US,D,20200211,000000,11.05,11.28,10.9132,11.27,1469085,0
+DDD.US,D,20200212,000000,11.37,12.3,11.37,11.92,2487790,0
+DDD.US,D,20200213,000000,11.8,12.188,11.6112,12.13,1953583,0
+DDD.US,D,20200214,000000,12.15,12.31,11.755,11.8,1331597,0
+DDD.US,D,20200218,000000,11.75,12.215,11.68,12.13,1497047,0
+DDD.US,D,20200219,000000,12.21,12.56,12.02,12.26,1766677,0
+DDD.US,D,20200220,000000,12.2,12.47,11.9765,12.41,1190939,0
+DDD.US,D,20200221,000000,12.39,12.39,11.9,11.96,1771109,0
+DDD.US,D,20200224,000000,11.27,11.56,11.17,11.37,1650009,0
+DDD.US,D,20200225,000000,11.51,11.67,10.58,10.6,2750735,0
+DDD.US,D,20200226,000000,10.6,10.88,10.11,10.24,4283786,0
+DDD.US,D,20200227,000000,10.87,11.09,9.74,9.74,5230061,0
+DDD.US,D,20200228,000000,9.2,9.54,9.01,9.16,4763040,0
+DDD.US,D,20200302,000000,9.33,9.57,8.815,9.53,4099484,0
+DDD.US,D,20200303,000000,9.61,10.12,9.35,9.5,2187211,0
+DDD.US,D,20200304,000000,9.78,9.88,9.33,9.81,1480491,0
+DDD.US,D,20200305,000000,9.5,9.61,8.83,9,2186876,0
+DDD.US,D,20200306,000000,8.69,8.96,8.39,8.5,2294038,0
+DDD.US,D,20200309,000000,7.77,8,7.4,7.8,2527880,0
+DDD.US,D,20200310,000000,8.2,8.26,7.73,8.17,1802416,0
+DDD.US,D,20200311,000000,7.97,8.12,7.57,7.69,2234900,0
+DDD.US,D,20200312,000000,6.85,7.02,6.41,6.52,3385413,0
+DDD.US,D,20200313,000000,6.84,6.98,6,6.5,3229742,0
+DDD.US,D,20200316,000000,5.5,6.135,5.4,5.58,2632088,0
+DDD.US,D,20200317,000000,5.79,6.65,5.2,6.47,3783589,0
+DDD.US,D,20200318,000000,6,6.95,5.82,6.9,2831206,0
+DDD.US,D,20200319,000000,6.62,7.35,6.4,6.64,3051389,0
+DDD.US,D,20200320,000000,6.97,7,5.9609,6.03,3367644,0
+DDD.US,D,20200323,000000,6.05,6.18,5.5,5.9,2271325,0
+DDD.US,D,20200324,000000,6.27,6.53,6,6.47,2477849,0
+DDD.US,D,20200325,000000,6.73,7.225,6.47,6.93,3378656,0
+DDD.US,D,20200326,000000,7.1,7.559,6.98,7.52,3060207,0
+DDD.US,D,20200327,000000,7.28,7.79,7.01,7.42,3781305,0
+DDD.US,D,20200330,000000,8.02,8.05,7.5,7.86,4143057,0
+DDD.US,D,20200331,000000,7.85,8.4355,7.66,7.71,4520845,0
+DDD.US,D,20200401,000000,7.39,7.51,6.5,6.62,3603338,0
+DDD.US,D,20200402,000000,6.8,6.94,6.27,6.3,3680514,0
+DDD.US,D,20200403,000000,6.3,6.47,5.835,6.01,3350394,0
+DDD.US,D,20200406,000000,6.48,7.11,6.33,7.05,2996313,0
+DDD.US,D,20200407,000000,7.55,7.6,6.86,6.88,2463984,0
+DDD.US,D,20200408,000000,7,7.33,6.88,7.3,2175108,0
+DDD.US,D,20200409,000000,7.48,7.51,7.145,7.4,2167785,0
+DDD.US,D,20200413,000000,7.34,7.46,7.18,7.44,1314244,0
+DDD.US,D,20200414,000000,7.66,7.77,7.275,7.49,2350746,0
+DDD.US,D,20200415,000000,7.22,7.26,6.85,7.12,2078484,0
+DDD.US,D,20200416,000000,7.25,7.3,6.91,7.19,1491603,0
+DDD.US,D,20200417,000000,7.43,7.5,7.23,7.45,1648773,0
+DDD.US,D,20200420,000000,7.26,7.985,7.26,7.77,1947494,0
+DDD.US,D,20200421,000000,7.66,7.77,7.33,7.45,1463679,0
+DDD.US,D,20200422,000000,7.77,7.84,7.53,7.65,1722603,0
+DDD.US,D,20200423,000000,7.67,7.908,7.67,7.77,1550755,0
+DDD.US,D,20200424,000000,7.82,8.06,7.65,8,1916866,0
+DDD.US,D,20200427,000000,8.18,8.285,8.055,8.2,1922796,0
+DDD.US,D,20200428,000000,8.42,8.54,8.14,8.32,1685360,0
+DDD.US,D,20200429,000000,8.53,9.06,8.37,8.96,2542573,0
+DDD.US,D,20200430,000000,8.8,8.9,8.42,8.49,1774267,0
+DDD.US,D,20200501,000000,8.22,8.29,7.645,7.77,2093008,0
+DDD.US,D,20200504,000000,7.64,8.26,7.46,8.21,2152579,0
+DDD.US,D,20200505,000000,8.47,8.63,8.3,8.33,2026485,0
+DDD.US,D,20200506,000000,8.58,8.9,8.39,8.72,2582477,0
+DDD.US,D,20200507,000000,8.22,8.39,7.32,7.46,6989356,0
+DDD.US,D,20200508,000000,7.77,8,7.64,7.85,2482560,0
+DDD.US,D,20200511,000000,7.85,7.9,7.375,7.4,3223526,0
+DDD.US,D,20200512,000000,7.63,7.63,7.09,7.18,2991571,0
+DDD.US,D,20200513,000000,7.21,7.24,6.86,6.97,2313026,0
+DDD.US,D,20200514,000000,6.78,6.92,6.41,6.9,3389022,0
+DDD.US,D,20200515,000000,6.82,7.02,6.61,7.01,2351495,0
+DDD.US,D,20200518,000000,7.35,7.63,7.3,7.59,2984576,0
+DDD.US,D,20200519,000000,7.54,7.67,7.32,7.38,1996463,0
+DDD.US,D,20200520,000000,7.49,7.5798,7.245,7.34,2683832,0
+DDD.US,D,20200521,000000,7.36,7.51,7.22,7.43,1909634,0
+DDD.US,D,20200522,000000,7.4,7.44,7.1898,7.36,1331497,0
+DDD.US,D,20200526,000000,7.55,7.73,7.47,7.51,2888891,0
+DDD.US,D,20200527,000000,7.63,7.86,7.4325,7.85,2139249,0
+DDD.US,D,20200528,000000,7.95,8.06,7.5,7.55,2300325,0
+DDD.US,D,20200529,000000,7.42,7.4931,7.18,7.37,1996428,0
+DDD.US,D,20200601,000000,7.42,7.8,7.32,7.61,2081551,0
+DDD.US,D,20200602,000000,7.77,8,7.42,7.86,2200378,0
+DDD.US,D,20200603,000000,8,8.265,7.768,8.12,2480940,0
+DDD.US,D,20200604,000000,8.01,8.08,7.8,7.96,2207836,0
+DDD.US,D,20200605,000000,8.15,8.33,8.0401,8.11,1962174,0
+DDD.US,D,20200608,000000,8.28,8.35,8.145,8.25,1997097,0
+DDD.US,D,20200609,000000,8.06,8.23,7.88,8.06,2439198,0
+DDD.US,D,20200610,000000,8.07,8.15,7.735,7.86,1826387,0
+DDD.US,D,20200611,000000,7.56,7.6,7.1,7.16,2736071,0
+DDD.US,D,20200612,000000,7.44,7.5498,7.11,7.25,1883964,0
+DDD.US,D,20200615,000000,7.02,7.69,7.01,7.58,1798549,0
+DDD.US,D,20200616,000000,7.87,8,7.48,7.59,1913596,0
+DDD.US,D,20200617,000000,7.6,7.66,7.29,7.31,1685074,0
+DDD.US,D,20200618,000000,7.23,7.39,7.16,7.28,1946744,0
+DDD.US,D,20200619,000000,7.36,7.42,7.18,7.33,4701700,0
+DDD.US,D,20200622,000000,7.33,7.33,6.9021,7.09,2603364,0
+DDD.US,D,20200623,000000,7.18,7.24,7,7,1570384,0
+DDD.US,D,20200624,000000,6.9,6.96,6.61,6.65,3030466,0
+DDD.US,D,20200625,000000,6.61,6.69,6.4623,6.62,2284482,0
+DDD.US,D,20200626,000000,6.55,6.61,6.34,6.45,2192726,0
+DDD.US,D,20200629,000000,6.47,6.94,6.46,6.82,2455024,0
+DDD.US,D,20200630,000000,6.9,7.0799,6.81,6.99,1754125,0
+DDD.US,D,20200701,000000,6.93,7.05,6.7299,6.85,1677934,0
+DDD.US,D,20200702,000000,7,7.07,6.79,6.81,1538618,0
+DDD.US,D,20200706,000000,6.95,7.045,6.84,6.97,1732167,0
+DDD.US,D,20200707,000000,6.89,6.95,6.59,6.62,1806912,0
+DDD.US,D,20200708,000000,6.63,6.69,6.4,6.69,1898704,0
+DDD.US,D,20200709,000000,6.69,6.72,6.42,6.48,1508142,0
+DDD.US,D,20200710,000000,6.48,6.635,6.39,6.63,1369984,0
+DDD.US,D,20200713,000000,6.7,6.82,6.5,6.52,1699592,0
+DDD.US,D,20200714,000000,6.51,6.65,6.4612,6.6,1060191,0
+DDD.US,D,20200715,000000,6.65,6.94,6.64,6.85,2645091,0
+DDD.US,D,20200716,000000,6.8,6.83,6.61,6.68,1085398,0
+DDD.US,D,20200717,000000,6.71,6.92,6.69,6.86,1238859,0
+DDD.US,D,20200720,000000,6.86,6.87,6.6201,6.85,1391696,0
+DDD.US,D,20200721,000000,6.9,6.99,6.711,6.84,1945048,0
+DDD.US,D,20200722,000000,6.82,6.91,6.72,6.8,1274182,0
+DDD.US,D,20200723,000000,6.77,6.91,6.7,6.8,1740455,0
+DDD.US,D,20200724,000000,6.73,6.77,6.54,6.59,1238670,0
+DDD.US,D,20200727,000000,6.59,6.82,6.5279,6.8,1456483,0
+DDD.US,D,20200728,000000,6.87,6.87,6.61,6.61,1406105,0
+DDD.US,D,20200729,000000,6.64,6.79,6.58,6.69,1485766,0
+DDD.US,D,20200730,000000,6.6,6.68,6.45,6.59,1727327,0
+DDD.US,D,20200731,000000,6.59,6.6521,6.37,6.59,1685950,0
+DDD.US,D,20200803,000000,6.59,6.8,6.55,6.72,1577312,0
+DDD.US,D,20200804,000000,6.75,6.85,6.66,6.84,1702241,0
+DDD.US,D,20200805,000000,6.93,7.06,6.71,7.06,3326860,0
+DDD.US,D,20200806,000000,6.4,6.54,6.04,6.27,8788147,0
+DDD.US,D,20200807,000000,6.3,6.39,6.13,6.21,2425723,0
+DDD.US,D,20200810,000000,6.21,6.38,6.18,6.2,2230339,0
+DDD.US,D,20200811,000000,6.29,6.43,6.105,6.15,2593310,0
+DDD.US,D,20200812,000000,6.22,6.3,5.98,6.02,3068872,0
+DDD.US,D,20200813,000000,6,6.14,5.835,6.1,2925586,0
+DDD.US,D,20200814,000000,6.05,6.1,5.88,5.96,1836704,0
+DDD.US,D,20200817,000000,6,6.09,5.76,5.81,2211653,0
+DDD.US,D,20200818,000000,5.8,5.82,5.52,5.56,3049917,0
+DDD.US,D,20200819,000000,5.55,5.58,5.43,5.44,2780521,0
+DDD.US,D,20200820,000000,5.43,5.45,5.26,5.33,2809231,0
+DDD.US,D,20200821,000000,5.3,5.45,5.22,5.45,3714245,0
+DDD.US,D,20200824,000000,5.49,5.55,5.28,5.33,3419506,0
+DDD.US,D,20200825,000000,5.36,5.5,5.19,5.27,2526033,0
+DDD.US,D,20200826,000000,5.29,5.55,5.25,5.48,3516923,0
+DDD.US,D,20200827,000000,5.49,5.58,5.19,5.31,2627616,0
+DDD.US,D,20200828,000000,5.3,5.48,5.2303,5.41,2356701,0
+DDD.US,D,20200831,000000,5.43,5.6,5.33,5.49,2406713,0
+DDD.US,D,20200901,000000,5.47,5.478,5.28,5.36,2174080,0
+DDD.US,D,20200902,000000,5.4,5.69,5.39,5.59,3260782,0
+DDD.US,D,20200903,000000,5.52,5.56,5.27,5.41,2558477,0
+DDD.US,D,20200904,000000,5.45,5.56,5.22,5.41,2542620,0
+DDD.US,D,20200908,000000,5.3,5.35,5.16,5.2,2543455,0
+DDD.US,D,20200909,000000,5.33,5.48,5.28,5.4,2016746,0
+DDD.US,D,20200910,000000,5.39,5.57,5.31,5.33,2239946,0
+DDD.US,D,20200911,000000,5.36,5.37,5.21,5.22,1848978,0
+DDD.US,D,20200914,000000,5.27,5.36,5.23,5.34,1691544,0
+DDD.US,D,20200915,000000,5.37,5.44,5.25,5.27,1286264,0
+DDD.US,D,20200916,000000,5.38,5.44,5.3,5.34,1652246,0
+DDD.US,D,20200917,000000,5.25,5.29,5.17,5.21,1803167,0
+DDD.US,D,20200918,000000,5.25,5.33,5.165,5.32,5416563,0
+DDD.US,D,20200921,000000,5.15,5.2,4.94,5.01,3733932,0
+DDD.US,D,20200922,000000,5.02,5.08,4.8848,4.98,2181144,0
+DDD.US,D,20200923,000000,4.98,5.03,4.7,4.73,2924642,0
+DDD.US,D,20200924,000000,4.7,4.815,4.6,4.66,2352009,0
+DDD.US,D,20200925,000000,4.66,4.725,4.62,4.65,2181228,0
+DDD.US,D,20200928,000000,4.74,4.955,4.74,4.79,1910726,0
+DDD.US,D,20200929,000000,4.84,5.0699,4.77,4.92,2383364,0
+DDD.US,D,20200930,000000,4.93,5.125,4.86,4.91,2021819,0
+DDD.US,D,20201001,000000,4.94,4.9792,4.83,4.88,1534983,0
+DDD.US,D,20201002,000000,4.75,4.8986,4.6716,4.87,1739574,0
+DDD.US,D,20201005,000000,4.91,5.03,4.9,4.99,1219032,0
+DDD.US,D,20201006,000000,5.06,5.62,5.05,5.37,5565091,0
+DDD.US,D,20201007,000000,5.45,6.49,5.45,6.36,24266901,0
+DDD.US,D,20201008,000000,6.4,6.52,6.17,6.39,8427043,0
+DDD.US,D,20201009,000000,6.7,6.98,6.52,6.69,6296068,0
+DDD.US,D,20201012,000000,6.8,6.92,6.5969,6.75,4651402,0
+DDD.US,D,20201013,000000,6.62,6.71,6.46,6.63,2856747,0
+DDD.US,D,20201014,000000,6.61,6.73,6.52,6.54,1929067,0
+DDD.US,D,20201015,000000,6.39,6.69,6.38,6.67,2178875,0
+DDD.US,D,20201016,000000,6.75,6.89,6.585,6.77,2928847,0
+DDD.US,D,20201019,000000,6.89,7.18,6.8,6.95,5330161,0
+DDD.US,D,20201020,000000,7.09,7.16,6.99,7.14,3947841,0
+DDD.US,D,20201021,000000,7.18,7.56,7.17,7.52,4716410,0
+DDD.US,D,20201022,000000,7.56,8.58,7.53,8.23,9546190,0
+DDD.US,D,20201023,000000,8.36,8.375,7.6,7.66,5300824,0
+DDD.US,D,20201026,000000,7.4,7.5,6.35,6.38,8613174,0
+DDD.US,D,20201027,000000,6.5,6.66,6.2944,6.32,2826549,0
+DDD.US,D,20201028,000000,6.1,6.17,5.9,5.98,3563607,0
+DDD.US,D,20201029,000000,6.02,6.15,5.88,6.1,3331986,0
+DDD.US,D,20201030,000000,6.04,6.08,5.56,5.69,3535556,0
+DDD.US,D,20201102,000000,5.81,5.86,5.61,5.75,2076613,0
+DDD.US,D,20201103,000000,6.3,6.3299,6,6.24,3709106,0
+DDD.US,D,20201104,000000,6.21,6.28,5.732,5.91,4041115,0
+DDD.US,D,20201105,000000,5.96,6.56,5.96,6.54,4163389,0
+DDD.US,D,20201106,000000,6.54,6.99,6.11,6.24,4234305,0
+DDD.US,D,20201109,000000,6.59,7.1,6.48,6.87,5967609,0
+DDD.US,D,20201110,000000,7.45,7.74,7.02,7.31,4971347,0
+DDD.US,D,20201111,000000,7.38,7.38,6.99,7.25,3101524,0
+DDD.US,D,20201112,000000,7.14,7.47,6.96,7.37,2937882,0
+DDD.US,D,20201113,000000,7.47,7.49,6.98,7.2,2938328,0
+DDD.US,D,20201116,000000,7.37,7.419,7.08,7.11,2289980,0
+DDD.US,D,20201117,000000,7.01,7.2,6.89,7.19,2366004,0
+DDD.US,D,20201118,000000,7.24,7.31,7.08,7.09,2225748,0
+DDD.US,D,20201119,000000,7.07,7.575,7.0144,7.55,3910882,0
+DDD.US,D,20201120,000000,7.48,7.64,7.36,7.42,2205046,0
+DDD.US,D,20201123,000000,7.5,7.73,7.4411,7.68,2173839,0
+DDD.US,D,20201124,000000,7.8,8.41,7.79,8.4,4578027,0
+DDD.US,D,20201125,000000,8.28,8.95,8.16,8.64,5188865,0
+DDD.US,D,20201127,000000,8.7,8.89,8.22,8.58,2640705,0
+DDD.US,D,20201130,000000,8.65,9.38,8.6,9.15,6637319,0
+DDD.US,D,20201201,000000,9.3,9.32,8.79,9.05,3804603,0
+DDD.US,D,20201202,000000,8.95,9.87,8.93,9.7,4495161,0
+DDD.US,D,20201203,000000,9.81,10.17,9.53,10.13,4259060,0
+DDD.US,D,20201204,000000,10.26,10.56,10.09,10.46,3021843,0
+DDD.US,D,20201207,000000,10.54,10.68,10.17,10.21,3233684,0
+DDD.US,D,20201208,000000,10.01,10.53,9.95,10.35,1963927,0
+DDD.US,D,20201209,000000,10.43,10.79,10.18,10.36,2842710,0
+DDD.US,D,20201210,000000,10.25,10.37,9.98,10.33,1786894,0
+DDD.US,D,20201211,000000,10.02,10.235,9.72,9.9,2108858,0
+DDD.US,D,20201214,000000,10.09,10.46,10.0201,10.36,2441910,0
+DDD.US,D,20201215,000000,10.5,10.66,10.33,10.66,2098298,0
+DDD.US,D,20201216,000000,10.69,10.96,10.603,10.8,2007129,0
+DDD.US,D,20201217,000000,10.83,11.575,10.73,11.55,3637366,0
+DDD.US,D,20201218,000000,11.59,11.82,10.83,10.86,7993451,0
+DDD.US,D,20201221,000000,10.5,11.07,10.4,11.03,2537338,0
+DDD.US,D,20201222,000000,10.99,11.965,10.97,11.9,2999964,0
+DDD.US,D,20201223,000000,11.94,12.765,11.9,12.22,23594470,0
+DDD.US,D,20201224,000000,12.41,12.4218,11.48,11.55,2027199,0
+DDD.US,D,20201228,000000,11.89,11.93,11.09,11.22,3935742,0
+DDD.US,D,20201229,000000,11.29,11.3,10.12,10.15,4500075,0
+DDD.US,D,20201230,000000,10.35,10.75,10.315,10.69,2990828,0
+DDD.US,D,20201231,000000,10.68,10.91,10.43,10.48,2201688,0
+DDD.US,D,20210104,000000,10.73,10.81,10.28,10.47,2383729,0
+DDD.US,D,20210105,000000,10.38,11.11,10.37,10.89,2105042,0
+DDD.US,D,20210106,000000,10.86,11.5,10.79,11.24,3040380,0
+DDD.US,D,20210107,000000,12.36,25.33,12.36,22.96,193566749,0
+DDD.US,D,20210108,000000,21.09,31.45,19.6,23.53,133731215,0
+DDD.US,D,20210111,000000,22.46,28.5,22.39,27.59,60183339,0
+DDD.US,D,20210112,000000,27.41,28.4,23.68,24.24,21375859,0
+DDD.US,D,20210113,000000,24.4,25.55,23.03,23.5,10546334,0
+DDD.US,D,20210114,000000,23.5,32.13,23.45,32.01,36067998,0
+DDD.US,D,20210115,000000,28.27,31.5,28.13,28.25,21067900,0
+DDD.US,D,20210119,000000,29.54,33.5,29.53,30.99,15703013,0
+DDD.US,D,20210120,000000,31.5,32.69,30.4,30.72,9110915,0
+DDD.US,D,20210121,000000,31,32.66,29.66,31.38,6712053,0
+DDD.US,D,20210122,000000,30.1,35.36,30.05,34.48,15823187,0
+DDD.US,D,20210125,000000,36.03,38.9599,34.3,36.51,12319877,0
+DDD.US,D,20210126,000000,36.58,37.2703,34.8012,37.19,8268643,0
+DDD.US,D,20210127,000000,35.89,44.1698,35.58,42.23,12080096,0
+DDD.US,D,20210128,000000,40.75,41.8,33.55,37.99,11927706,0
+DDD.US,D,20210129,000000,37.8,39.99,35.54,35.54,6920789,0
+DDD.US,D,20210201,000000,36,40.0152,35.85,38.91,7756992,0
+DDD.US,D,20210202,000000,39.32,39.57,36.88,38.86,4566220,0
+DDD.US,D,20210203,000000,38.79,46.12,38.79,43.73,9915465,0
+DDD.US,D,20210204,000000,43.92,46.68,42.85,44.4,5313234,0
+DDD.US,D,20210205,000000,45,48.59,43.15,47.95,6061765,0
+DDD.US,D,20210208,000000,47.94,52.88,47.1,52.35,7198473,0
+DDD.US,D,20210209,000000,51.99,55.96,49.1114,55.35,7383210,0
+DDD.US,D,20210210,000000,55.02,56.5,49,51.48,7258997,0
+DDD.US,D,20210211,000000,52.94,54.89,47.11,49.94,6150353,0
+DDD.US,D,20210212,000000,48.48,49.49,45.56,47.88,5392148,0
+DDD.US,D,20210216,000000,48.08,50.79,47.54,47.85,4380235,0
+DDD.US,D,20210217,000000,46.13,47.61,43,45.07,5039043,0
+DDD.US,D,20210218,000000,42.04,44.01,40.05,41.41,5567722,0
+DDD.US,D,20210219,000000,41.95,45.55,41.86,43.19,4020466,0
+DDD.US,D,20210222,000000,42.74,44.59,39.9,40.35,4459860,0
+DDD.US,D,20210223,000000,36.01,37.94,32.59,36.5,7729480,0
+DDD.US,D,20210224,000000,35.95,38.2443,33.76,37.44,5640872,0
+DDD.US,D,20210225,000000,38.11,39.67,34.41,35.87,4383137,0
+DDD.US,D,20210226,000000,35.83,37.99,34.4,35.84,3804541,0
+DDD.US,D,20210301,000000,38.7,39.23,37,38.79,3756507,0
+DDD.US,D,20210302,000000,37.34,38.17,31.04,31.17,8014845,0
+DDD.US,D,20210303,000000,31.88,32.6799,27.1732,27.49,8071433,0
+DDD.US,D,20210304,000000,26.19,29.1,24.62,25.63,8845853,0
+DDD.US,D,20210305,000000,26.4,26.47,22,24.75,8091573,0
+DDD.US,D,20210308,000000,24.81,25.62,22.725,22.87,5530810,0
+DDD.US,D,20210309,000000,23.99,26.62,23.52,26.01,7522583,0
+DDD.US,D,20210310,000000,26.7,27.855,25.45,26.51,4778956,0
+DDD.US,D,20210311,000000,28,29.92,27.34,29.92,5266890,0
+DDD.US,D,20210312,000000,29.68,31.79,29.05,31.14,5749916,0
+DDD.US,D,20210315,000000,32.39,33.72,31.87,32.74,5059401,0
+DDD.US,D,20210316,000000,33.5,34.25,29.36,29.88,5390613,0
+DDD.US,D,20210317,000000,28.82,32.65,28.31,32.22,3186464,0
+DDD.US,D,20210318,000000,31.55,31.99,29.6,29.85,3413426,0
+DDD.US,D,20210319,000000,29.57,30.375,28.355,28.76,6873702,0
+DDD.US,D,20210322,000000,30.17,30.17,28.14,29.01,2635487,0
+DDD.US,D,20210323,000000,29.08,29.57,25.9685,26.22,4366370,0
+DDD.US,D,20210324,000000,27.5,27.9,24.42,24.65,4109611,0
+DDD.US,D,20210325,000000,23.76,27.26,23.35,26.95,4286065,0
+DDD.US,D,20210326,000000,26.82,27.45,25.42,27,3020464,0
+DDD.US,D,20210329,000000,26.7,27.14,24.861,25.1,2786396,0
+DDD.US,D,20210330,000000,25.08,26.39,24.5,26.1,2328078,0
+DDD.US,D,20210331,000000,26.71,27.88,26.68,27.44,3238186,0
+DDD.US,D,20210401,000000,28.49,28.97,26.84,27.05,2871811,0
+DDD.US,D,20210405,000000,27.4,28.17,26.7101,27.09,2208647,0
+DDD.US,D,20210406,000000,27.12,27.18,25.9,26.27,2605658,0
+DDD.US,D,20210407,000000,25.94,26.19,24.12,24.42,2763419,0
+DDD.US,D,20210408,000000,24.69,24.8999,23.7,24.07,1889013,0
+DDD.US,D,20210409,000000,24,24,23.3,23.9,1520052,0
+DDD.US,D,20210412,000000,23.72,23.7699,22.1135,22.16,3507277,0
+DDD.US,D,20210413,000000,22.45,23.28,22.06,22.97,3406446,0
+DDD.US,D,20210414,000000,23.05,24.592,22.8,22.95,2945337,0
+DDD.US,D,20210415,000000,23.36,23.36,20.8,21.03,4866915,0
+DDD.US,D,20210416,000000,20.72,21.7,20.2,21.33,3449694,0
+DDD.US,D,20210419,000000,20.68,20.77,18.46,18.94,5765366,0
+DDD.US,D,20210420,000000,19.08,19.95,18.8,19.35,3459076,0
+DDD.US,D,20210421,000000,19,21.68,18.5873,21.66,4918660,0
+DDD.US,D,20210422,000000,22.31,22.85,21.39,21.58,5338133,0
+DDD.US,D,20210423,000000,21.87,22.63,21.25,22.18,2630619,0
+DDD.US,D,20210426,000000,22.45,23.47,22.21,23.15,2729111,0
+DDD.US,D,20210427,000000,23.38,23.448,22.45,22.96,2346514,0
+DDD.US,D,20210428,000000,22.72,23.1631,22.1,22.83,1177108,0
+DDD.US,D,20210429,000000,23,23,21.52,21.99,2195587,0
+DDD.US,D,20210430,000000,21.75,22.37,21.2699,21.54,2158452,0
+DDD.US,D,20210503,000000,21.43,21.58,20.37,20.45,2866623,0
+DDD.US,D,20210504,000000,20.12,20.12,19.06,19.53,2639314,0
+DDD.US,D,20210505,000000,19.7,20.2249,18.89,19.03,1350219,0
+DDD.US,D,20210506,000000,19.12,19.12,17.96,18.42,3571992,0
+DDD.US,D,20210507,000000,18.65,19.65,18.4563,19.21,2571634,0
+DDD.US,D,20210510,000000,18.95,18.99,17.47,17.77,5557234,0
+DDD.US,D,20210511,000000,20.28,24.29,19.7,24.03,60233247,0
+DDD.US,D,20210512,000000,23.17,23.65,20.58,21.02,15565377,0
+DDD.US,D,20210513,000000,21.3,22.6399,19.2001,20.12,9182241,0
+DDD.US,D,20210514,000000,20.28,22.39,20.26,22.33,5699898,0
+DDD.US,D,20210517,000000,22.5,23.85,22.14,22.71,6898443,0
+DDD.US,D,20210518,000000,22.67,26.45,22.43,24.97,15646845,0
+DDD.US,D,20210519,000000,23.46,25.25,23.1342,24.71,7518636,0
+DDD.US,D,20210520,000000,25.11,25.78,23.81,24.95,4949159,0
+DDD.US,D,20210521,000000,25.61,27.85,25.41,27.14,11306592,0
+DDD.US,D,20210524,000000,26.6,28.53,25.82,27.91,7626267,0
+DDD.US,D,20210525,000000,28.19,28.79,26.574,26.97,5821449,0
+DDD.US,D,20210526,000000,27.29,29.8775,27.1,29.37,6787886,0
+DDD.US,D,20210527,000000,28.95,31.12,28.56,30.89,5654176,0
+DDD.US,D,20210528,000000,31,32.5,29.22,29.41,6977376,0
+DDD.US,D,20210601,000000,29.93,30.25,28.57,29.05,4080274,0
+DDD.US,D,20210602,000000,29.31,33,29.17,32.34,7197608,0
+DDD.US,D,20210603,000000,31.56,32.47,30.01,30.24,5220611,0
+DDD.US,D,20210604,000000,30.56,30.72,29.35,30,3473830,0
+DDD.US,D,20210607,000000,30.05,31.71,29.36,31.36,3298554,0
+DDD.US,D,20210608,000000,31.55,31.98,30.34,31.14,3411004,0
+DDD.US,D,20210609,000000,31.45,31.6894,29.78,29.86,3265341,0
+DDD.US,D,20210610,000000,29.82,30.5,28.78,29.3,2646163,0
+DDD.US,D,20210611,000000,29.61,31.009,29.36,29.83,2412967,0
+DDD.US,D,20210614,000000,30.02,30.64,28.75,29.35,2842264,0
+DDD.US,D,20210615,000000,29.27,29.4131,27.32,27.86,3183084,0
+DDD.US,D,20210616,000000,27.13,28.0578,26.85,28,2437812,0
+DDD.US,D,20210617,000000,27.68,29.27,27.56,29.02,3183518,0
+DDD.US,D,20210618,000000,28.83,29.4,27.43,27.95,4425106,0
+DDD.US,D,20210621,000000,28.18,28.88,27.2662,28.88,3489792,0
+DDD.US,D,20210622,000000,29.6,38.55,29.6,36.87,41662371,0
+DDD.US,D,20210623,000000,36.21,38.34,35.82,38.04,11697467,0
+DDD.US,D,20210624,000000,38.22,39.39,36.18,38.12,6200576,0
+DDD.US,D,20210625,000000,38.2,41.48,37.31,39.3,14728714,0
+DDD.US,D,20210628,000000,39.26,41.45,39.18,40.06,4133465,0
+DDD.US,D,20210629,000000,40.46,41.4499,38.16,38.4,3400013,0
+DDD.US,D,20210630,000000,38,40.14,36.63,39.97,4597923,0
+DDD.US,D,20210701,000000,40.42,40.53,37.3299,38.5,3079718,0
+DDD.US,D,20210702,000000,39,39.8999,36.05,36.11,3354462,0
+DDD.US,D,20210706,000000,36.25,37.6208,34.18,36,3971510,0
+DDD.US,D,20210707,000000,35.98,36.1465,33.81,34.05,2305663,0
+DDD.US,D,20210708,000000,32.88,34.94,32.17,34.22,4403461,0
+DDD.US,D,20210709,000000,34.15,34.73,33.31,34.41,1937062,0
+DDD.US,D,20210712,000000,34.6,35.98,30.89,31.1,5545856,0
+DDD.US,D,20210713,000000,30.7001,31.0799,29.45,29.46,3539211,0
+DDD.US,D,20210714,000000,29.63,31.5,28.43,28.65,5729504,0
+DDD.US,D,20210715,000000,28.75,29.11,26.88,27.27,3541478,0
+DDD.US,D,20210716,000000,27.37,27.72,25.22,25.3,3773342,0
+DDD.US,D,20210719,000000,24.5,26.48,24.12,25.9,4203417,0
+DDD.US,D,20210720,000000,25.9,26.99,24.93,26.64,2969563,0
+DDD.US,D,20210721,000000,26.8,27.88,26.52,27.58,2423692,0
+DDD.US,D,20210722,000000,27.51,27.7,25.65,25.99,2661596,0
+DDD.US,D,20210723,000000,26.05,26.29,25.12,25.82,2023868,0
+DDD.US,D,20210726,000000,25.8,25.84,24.04,24.82,4096657,0
+DDD.US,D,20210727,000000,24.55,25.1684,23.24,24.94,3073513,0
+DDD.US,D,20210728,000000,25.32,27.04,25.2447,26.73,3941807,0
+DDD.US,D,20210729,000000,27.22,28.28,26.61,27.77,4303392,0
+DDD.US,D,20210730,000000,27.24,28.13,27.1,27.54,2366720,0
+DDD.US,D,20210802,000000,27.91,28.385,27.256,27.51,1872919,0
+DDD.US,D,20210803,000000,27.34,27.5039,25.855,26.6,1877675,0
+DDD.US,D,20210804,000000,26.49,27.3,26.21,26.29,1488516,0
+DDD.US,D,20210805,000000,26.96,29.46,26.63,28.07,3681241,0
+DDD.US,D,20210806,000000,28.16,28.4,27.25,27.66,1524677,0
+DDD.US,D,20210809,000000,27.67,28.73,27.4,28.35,3376682,0
+DDD.US,D,20210810,000000,32.55,40.4,32.01,34.44,43649194,0
+DDD.US,D,20210811,000000,34.59,36.2,32.85,33.84,10757056,0
+DDD.US,D,20210812,000000,33.27,34.03,32.56,33.27,3281971,0
+DDD.US,D,20210813,000000,33.14,33.2,30.03,30.14,4296675,0
+DDD.US,D,20210816,000000,29.95,30.78,28.63,28.76,4482281,0
+DDD.US,D,20210817,000000,29.01,29.85,27.23,27.6,3960632,0
+DDD.US,D,20210818,000000,28.19,29.7499,27.88,28.12,3587768,0
+DDD.US,D,20210819,000000,27.79,28.47,26.91,27.23,2614302,0
+DDD.US,D,20210820,000000,27.18,27.95,26.82,27.89,2220348,0
+DDD.US,D,20210823,000000,28.12,29.29,27.62,29.21,2919772,0
+DDD.US,D,20210824,000000,29.32,30.419,28.99,30.21,3182984,0
+DDD.US,D,20210825,000000,29.75,30.82,28.95,29.65,2538001,0
+DDD.US,D,20210826,000000,29.41,30.7,28.62,28.71,1918296,0
+DDD.US,D,20210827,000000,28.8,30.325,28.68,29.99,2084578,0
+DDD.US,D,20210830,000000,30.38,31.2,29.39,30.13,2345695,0
+DDD.US,D,20210831,000000,30.3,30.7084,29.52,30.44,1994478,0
+DDD.US,D,20210901,000000,30.91,32.37,30.88,31.85,3799567,0
+DDD.US,D,20210902,000000,32.1,33.4,31.88,32.44,2676243,0
+DDD.US,D,20210903,000000,32.2,32.3147,30.95,31.97,1987167,0
+DDD.US,D,20210907,000000,32.31,33.01,31.4,32.78,2002815,0
+DDD.US,D,20210908,000000,32.59,32.7,30.4,31.06,2513311,0
+DDD.US,D,20210909,000000,30.7,32.44,30.38,32.04,2345314,0
+DDD.US,D,20210910,000000,32.23,32.6,30.86,30.91,2160322,0
+DDD.US,D,20210913,000000,31.15,31.23,29.7501,30.47,1873496,0
+DDD.US,D,20210914,000000,30.67,31.07,29.64,29.88,2000862,0
+DDD.US,D,20210915,000000,29.81,30.16,29.0901,30.1,1296478,0
+DDD.US,D,20210916,000000,29.96,31.55,29.39,30.63,2473275,0
+DDD.US,D,20210917,000000,30.68,30.85,29.6,30,3739227,0
+DDD.US,D,20210920,000000,28.56,28.74,27.29,27.91,2549084,0
+DDD.US,D,20210921,000000,28.085,28.7099,27.88,28.35,2196971,0
+DDD.US,D,20210922,000000,28.75,29.43,28.66,29,1474611,0
+DDD.US,D,20210923,000000,29.56,30.26,29.41,29.49,1426740,0
+DDD.US,D,20210924,000000,29.01,29.79,28.35,29.15,1621569,0
+DDD.US,D,20210927,000000,29.1,29.96,28.63,29.79,1415080,0
+DDD.US,D,20210928,000000,29.3,29.5399,28.41,28.53,1349808,0
+DDD.US,D,20210929,000000,28.72,28.8028,27.54,27.77,1208775,0
+DDD.US,D,20210930,000000,27.96,28.23,27.26,27.57,1244200,0
+DDD.US,D,20211001,000000,27.73,28.12,26.7,27.67,1425814,0
+DDD.US,D,20211004,000000,27.21,27.2672,26.02,26.09,1641416,0
+DDD.US,D,20211005,000000,26.22,26.9,26.07,26.27,1484232,0
+DDD.US,D,20211006,000000,25.73,26,25.05,25.78,1801155,0
+DDD.US,D,20211007,000000,26.08,27.36,25.96,26.79,1579516,0
+DDD.US,D,20211008,000000,26.83,27.28,26.44,26.6,1210179,0
+DDD.US,D,20211011,000000,26.59,27.44,26.2,26.2,1299931,0
+DDD.US,D,20211012,000000,26.32,27,26.17,26.62,1429326,0
+DDD.US,D,20211013,000000,26.87,27.4,26.51,27.01,1379973,0
+DDD.US,D,20211014,000000,27.51,28.07,27.1,27.32,1577124,0
+DDD.US,D,20211015,000000,27.69,27.81,26.1,26.1,2039211,0
+DDD.US,D,20211018,000000,26.04,27.39,25.99,26.85,1178770,0
+DDD.US,D,20211019,000000,27.1,28.49,26.83,28.44,1790862,0
+DDD.US,D,20211020,000000,28.5,28.795,27.7003,28.14,1621892,0
+DDD.US,D,20211021,000000,28.05,29.05,27.76,27.98,1403550,0
+DDD.US,D,20211022,000000,27.88,27.88,26.315,26.78,1636423,0
+DDD.US,D,20211025,000000,27.03,29.05,26.73,28.71,2989388,0
+DDD.US,D,20211026,000000,28.71,29.1,27.93,28.71,2399836,0
+DDD.US,D,20211027,000000,28.5,29.5899,27.01,27.05,2058343,0
+DDD.US,D,20211028,000000,27.5,28.99,27.27,27.9,3204000,0
+DDD.US,D,20211029,000000,27.54,28.42,27.43,28.16,1459440,0
+DDD.US,D,20211101,000000,28.4,31.73,28.3,31.61,4064596,0
+DDD.US,D,20211102,000000,31.65,31.7,30.316,31.33,2253842,0
+DDD.US,D,20211103,000000,31.34,32.67,30.8001,31.38,2387674,0
+DDD.US,D,20211104,000000,33.2,34.97,31.33,31.81,5061606,0
+DDD.US,D,20211105,000000,32.05,32.59,31.42,32.34,2780972,0
+DDD.US,D,20211108,000000,33.15,34.345,32.85,33.88,4319944,0
+DDD.US,D,20211109,000000,31.4,32,27.78,29.01,7457872,0
+DDD.US,D,20211110,000000,28.54,29.48,27.59,28.04,2780995,0
+DDD.US,D,20211111,000000,25.83,26.4165,25.055,25.21,13647883,0
+DDD.US,D,20211112,000000,25.64,26.03,25.35,25.65,7937340,0
+DDD.US,D,20211115,000000,25.64,26.5,25.45,26.04,4872272,0
+DDD.US,D,20211116,000000,25.71,25.91,24.87,25.88,3262091,0
+DDD.US,D,20211117,000000,25.4,26.2199,25.3,25.61,3477303,0
+DDD.US,D,20211118,000000,25.7,25.89,24.2414,24.52,2746180,0
+DDD.US,D,20211119,000000,24.2,24.66,24.07,24.3,1945184,0
+DDD.US,D,20211122,000000,24.4,24.6,22.7,23.06,3239215,0
+DDD.US,D,20211123,000000,23,24.23,22.67,22.97,3143595,0
+DDD.US,D,20211124,000000,22.81,23.88,22.57,23.54,1562251,0
+DDD.US,D,20211126,000000,22.57,23.14,22.14,22.66,1406443,0
+DDD.US,D,20211129,000000,23.07,23.3212,22.17,22.79,1822052,0
+DDD.US,D,20211130,000000,22.46,23,21.3946,22.78,2561873,0
+DDD.US,D,20211201,000000,23.22,23.35,21.32,21.33,2271758,0
+DDD.US,D,20211202,000000,21.35,22.33,21.09,22.08,2007934,0
+DDD.US,D,20211203,000000,22.04,22.14,20.72,21.23,2382054,0
+DDD.US,D,20211206,000000,21.14,22.0398,20.47,21.65,2258326,0
+DDD.US,D,20211207,000000,22.26,23.54,22.24,22.75,2923414,0
+DDD.US,D,20211208,000000,23.1,24.15,22.955,23.55,2455539,0
+DDD.US,D,20211209,000000,23.22,23.56,22.4623,22.63,2212645,0
+DDD.US,D,20211210,000000,22.9,23.19,22,22.22,1603148,0
+DDD.US,D,20211213,000000,22.15,22.22,20.98,21.33,1588764,0
+DDD.US,D,20211214,000000,20.86,21.55,20.72,21.04,1584883,0
+DDD.US,D,20211215,000000,21.06,21.7,20.18,21.42,2574542,0
+DDD.US,D,20211216,000000,21.74,21.991,20.28,20.77,2253598,0
+DDD.US,D,20211217,000000,20.64,22.07,20.51,21.83,5640728,0
+DDD.US,D,20211220,000000,20.99,21.58,20.78,21.34,1424085,0
+DDD.US,D,20211221,000000,21.5,22.32,21.445,22.31,1735792,0
+DDD.US,D,20211222,000000,22.17,22.52,21.71,21.95,1519243,0
+DDD.US,D,20211223,000000,21.95,22.26,21.73,22.02,1007272,0
+DDD.US,D,20211227,000000,21.81,22.17,21.55,22,1418702,0
+DDD.US,D,20211228,000000,21.98,22.1,21.19,21.31,1320408,0
+DDD.US,D,20211229,000000,21.33,21.5,20.8,21.18,1397468,0
+DDD.US,D,20211230,000000,21.15,22.5,21.04,21.76,1726362,0
+DDD.US,D,20211231,000000,21.59,22.25,21.51,21.54,1594453,0
+DDD.US,D,20220103,000000,22.06,22.67,21.48,22.12,1851874,0
+DDD.US,D,20220104,000000,22.24,22.32,21.05,21.82,2055023,0
+DDD.US,D,20220105,000000,21.53,22.12,20.27,20.31,2066893,0
+DDD.US,D,20220106,000000,20.22,20.86,19.3,19.79,2398721,0
+DDD.US,D,20220107,000000,20,20.68,19.73,19.83,2159131,0
+DDD.US,D,20220110,000000,19.58,19.71,18.81,19.66,1999598,0
+DDD.US,D,20220111,000000,19.75,20.53,19.445,20.24,1649521,0
+DDD.US,D,20220112,000000,20.57,20.88,20.06,20.18,1284819,0
+DDD.US,D,20220113,000000,20.18,20.55,19.52,19.58,1104814,0
+DDD.US,D,20220114,000000,19.43,20.1,19.3,19.88,1131572,0
+DDD.US,D,20220118,000000,19.75,19.85,18.9,18.92,1350876,0
+DDD.US,D,20220119,000000,18.92,19.42,18.51,18.54,2219999,0
+DDD.US,D,20220120,000000,18.78,19.67,18.36,18.4,1965059,0
+DDD.US,D,20220121,000000,17.99,18.09,16.87,16.87,3444853,0
+DDD.US,D,20220124,000000,16.16,17.02,15.33,16.85,4774863,0
+DDD.US,D,20220125,000000,16.32,17.2,16.19,16.77,2552459,0
+DDD.US,D,20220126,000000,17.44,17.6,16.27,16.39,1845723,0
+DDD.US,D,20220127,000000,16.73,17.09,15.88,16.03,1594593,0
+DDD.US,D,20220128,000000,16,16.58,15.75,16.56,2019578,0
+DDD.US,D,20220131,000000,16.66,17.925,16.6,17.9,2295073,0
+DDD.US,D,20220201,000000,18.07,18.55,17.6,18.24,1757879,0
+DDD.US,D,20220202,000000,18.35,18.69,17.72,18.08,2771317,0
+DDD.US,D,20220203,000000,17.5,17.77,16.93,17,2057113,0
+DDD.US,D,20220204,000000,17.06,17.94,16.8,17.86,1577957,0
+DDD.US,D,20220207,000000,17.76,18.42,17.68,17.78,1289191,0
+DDD.US,D,20220208,000000,17.77,18.51,17.73,18.39,1336978,0
+DDD.US,D,20220209,000000,18.58,19.07,18.411,19.06,1416923,0
+DDD.US,D,20220210,000000,18.69,19.73,18.27,18.66,1188226,0
+DDD.US,D,20220211,000000,18.77,19.3491,18.19,18.45,1167266,0
+DDD.US,D,20220214,000000,18.3,18.97,18.1464,18.35,1064486,0
+DDD.US,D,20220215,000000,18.7,19.4,18.51,19.38,942336,0
+DDD.US,D,20220216,000000,19.17,19.25,18.7401,19.11,977426,0
+DDD.US,D,20220217,000000,18.83,18.9282,18.1,18.27,848625,0
+DDD.US,D,20220218,000000,18.23,18.37,17.38,17.59,1440641,0
+DDD.US,D,20220222,000000,16.95,17.68,16.84,17.09,1454131,0
+DDD.US,D,20220223,000000,17.23,17.83,16.4,16.44,1581352,0
+DDD.US,D,20220224,000000,15.5,17.28,15.38,17.26,2487277,0
+DDD.US,D,20220225,000000,17.25,17.45,16.625,17.44,1314516,0
+DDD.US,D,20220228,000000,17.38,18.08,17.23,17.82,3451207,0
+DDD.US,D,20220301,000000,20.48,20.51,17.14,17.26,9211614,0
+DDD.US,D,20220302,000000,17.42,17.49,16.205,17.01,4033318,0
+DDD.US,D,20220303,000000,16.93,16.94,15.75,15.81,2696482,0
+DDD.US,D,20220304,000000,15.54,15.64,14.5,14.61,2678320,0
+DDD.US,D,20220307,000000,14.3,15.21,14.3,14.46,2114520,0
+DDD.US,D,20220308,000000,14.59,15.36,14.28,14.55,1940064,0
+DDD.US,D,20220309,000000,14.88,15.35,14.5,15.28,1992262,0
+DDD.US,D,20220310,000000,14.86,15,14.53,14.95,1239734,0
+DDD.US,D,20220311,000000,15.01,15.44,14.3901,14.44,1498407,0
+DDD.US,D,20220314,000000,14.27,14.4558,13.46,13.65,1602038,0
+DDD.US,D,20220315,000000,13.68,14.06,13.3337,13.96,1029622,0
+DDD.US,D,20220316,000000,14.25,14.92,14.1599,14.81,1452817,0
+DDD.US,D,20220317,000000,14.7,15.37,14.49,15.34,1696017,0
+DDD.US,D,20220318,000000,15.3,16.32,15.29,16.26,2903159,0
+DDD.US,D,20220321,000000,16.13,16.35,15.45,15.91,1384513,0
+DDD.US,D,20220322,000000,15.95,16.54,15.95,16.18,1560157,0
+DDD.US,D,20220323,000000,15.91,16.5,15.7187,15.83,1189322,0
+DDD.US,D,20220324,000000,15.9,16.23,15.6,16.23,1287213,0
+DDD.US,D,20220325,000000,16.25,16.35,15.64,16.04,1301719,0
+DDD.US,D,20220328,000000,16,16.24,15.856,16.22,1113690,0
+DDD.US,D,20220329,000000,16.36,17.65,16.36,17.57,1973853,0
+DDD.US,D,20220330,000000,17.4,17.71,16.97,17.06,1438152,0
+DDD.US,D,20220331,000000,17,17.1,16.641,16.68,1162627,0
+DDD.US,D,20220401,000000,16.86,17.3,16.47,16.82,1504543,0
+DDD.US,D,20220404,000000,17,17.83,17,17.54,1508295,0
+DDD.US,D,20220405,000000,17.41,17.5,16.31,16.37,1358627,0
+DDD.US,D,20220406,000000,16,16.15,15.44,15.65,1476424,0
+DDD.US,D,20220407,000000,15.73,16,15.04,15.38,1579101,0
+DDD.US,D,20220408,000000,15.38,15.38,14.87,14.91,967280,0
+DDD.US,D,20220411,000000,14.8,15.13,14.55,14.73,1099196,0
+DDD.US,D,20220412,000000,14.97,15.38,14.65,14.72,1120643,0
+DDD.US,D,20220413,000000,14.75,15.1399,14.47,15.01,800638,0
+DDD.US,D,20220414,000000,15.1,15.12,14.4,14.4,797425,0
+DDD.US,D,20220418,000000,14.4,14.45,13.995,14.1,814529,0
+DDD.US,D,20220419,000000,14.01,14.69,14.01,14.28,854909,0
+DDD.US,D,20220420,000000,14.35,14.36,13.94,13.99,785746,0
+DDD.US,D,20220421,000000,14.37,14.58,13.9083,14.22,2028480,0
+DDD.US,D,20220422,000000,14.07,14.3,13.29,13.37,1589519,0
+DDD.US,D,20220425,000000,13.18,13.75,13.12,13.75,1268360,0
+DDD.US,D,20220426,000000,13.54,13.54,12.595,12.63,1953764,0
+DDD.US,D,20220427,000000,12.56,12.93,12.155,12.23,1395937,0
+DDD.US,D,20220428,000000,11.8,12,11.141,11.74,3747439,0
+DDD.US,D,20220429,000000,11.67,12.166,11.28,11.34,1974681,0
+DDD.US,D,20220502,000000,11.24,11.835,11.1,11.83,1548483,0
+DDD.US,D,20220503,000000,11.88,12.18,11.76,11.88,1258128,0
+DDD.US,D,20220504,000000,11.93,12.36,11.43,12.3,1406303,0
+DDD.US,D,20220505,000000,12.1,12.1,11.2,11.48,1359612,0
+DDD.US,D,20220506,000000,11.59,11.59,10.92,11.02,2558700,0
+DDD.US,D,20220509,000000,10.7,10.92,10.19,10.23,2322211,0
+DDD.US,D,20220510,000000,9.2,10.41,9.17,10.15,4110512,0
+DDD.US,D,20220511,000000,9.92,10.54,9.08,9.09,2527903,0
+DDD.US,D,20220512,000000,8.94,10.0487,8.785,9.6,2766096,0
+DDD.US,D,20220513,000000,9.97,10.44,9.9,10.36,2128894,0
+DDD.US,D,20220516,000000,10.22,10.37,9.87,10.09,1994942,0
+DDD.US,D,20220517,000000,10.56,10.88,10.445,10.76,2311791,0
+DDD.US,D,20220518,000000,10.55,10.9,10,10.16,2250998,0
+DDD.US,D,20220519,000000,10.1,10.722,10.0313,10.46,1526713,0
+DDD.US,D,20220520,000000,10.64,10.8417,9.9971,10.4,1309918,0
+DDD.US,D,20220523,000000,10.29,10.37,10,10.25,1440109,0
+DDD.US,D,20220524,000000,10.69,10.78,9.915,9.99,2200266,0
+DDD.US,D,20220525,000000,9.9,10.33,9.88,10.23,1537166,0
+DDD.US,D,20220526,000000,10.24,10.735,10.17,10.56,1094103,0
+DDD.US,D,20220527,000000,10.78,11.335,10.7,11.3,1425310,0
+DDD.US,D,20220531,000000,11.23,11.33,10.7,10.81,1940012,0
+DDD.US,D,20220601,000000,10.91,11.1,10.425,10.5,1322777,0
+DDD.US,D,20220602,000000,10.52,11,10.47,10.98,1126828,0
+DDD.US,D,20220603,000000,10.75,10.8,10.51,10.73,1150960,0
+DDD.US,D,20220606,000000,10.92,11.12,10.52,10.62,1266727,0
+DDD.US,D,20220607,000000,10.41,10.87,10.38,10.86,992411,0
+DDD.US,D,20220608,000000,10.83,11.085,10.78,10.97,1255642,0
+DDD.US,D,20220609,000000,10.9,10.96,10.48,10.51,1287991,0
+DDD.US,D,20220610,000000,10.2,10.43,9.96,10.17,1824340,0
+DDD.US,D,20220613,000000,9.66,9.87,9.2,9.25,2191699,0
+DDD.US,D,20220614,000000,9.32,9.47,9.11,9.28,1621726,0
+DDD.US,D,20220615,000000,9.46,10.155,9.46,9.96,1447283,0
+DDD.US,D,20220616,000000,9.59,9.7329,9.275,9.44,1551622,0
+DDD.US,D,20220617,000000,9.46,9.84,9.41,9.77,3549942,0
+DDD.US,D,20220621,000000,9.945,10.22,9.72,9.74,1232127,0
+DDD.US,D,20220622,000000,9.6,10.08,9.575,9.9,1225088,0
+DDD.US,D,20220623,000000,9.91,10.54,9.88,10.47,1371637,0
+DDD.US,D,20220624,000000,10.56,10.74,10.3315,10.52,4189209,0
+DDD.US,D,20220627,000000,10.64,10.7,10.23,10.31,941053,0
+DDD.US,D,20220628,000000,10.38,10.57,10.06,10.12,1309837,0
+DDD.US,D,20220629,000000,10.08,10.08,9.65,9.77,969273,0
+DDD.US,D,20220630,000000,9.62,9.83,9.4,9.7,944247,0
+DDD.US,D,20220701,000000,9.66,9.89,9.51,9.64,1171816,0
+DDD.US,D,20220705,000000,9.42,9.94,9.23,9.93,1358903,0
+DDD.US,D,20220706,000000,9.89,9.99,9.39,9.47,1243150,0
+DDD.US,D,20220707,000000,9.63,9.95,9.5958,9.93,926597,0
+DDD.US,D,20220708,000000,9.77,10.2946,9.72,10.15,1022509,0
+DDD.US,D,20220711,000000,10.09,10.12,9.64,9.69,686170,0
+DDD.US,D,20220712,000000,9.71,9.93,9.56,9.69,812893,0
+DDD.US,D,20220713,000000,9.38,9.72,9.31,9.69,790252,0
+DDD.US,D,20220714,000000,9.61,9.61,9.26,9.53,874889,0
+DDD.US,D,20220715,000000,9.61,9.9,9.38,9.89,1046870,0
+DDD.US,D,20220718,000000,10.07,10.365,9.72,9.76,1079024,0
+DDD.US,D,20220719,000000,9.88,10.355,9.88,10.29,1248439,0
+DDD.US,D,20220720,000000,10.38,10.9091,10.305,10.86,1394467,0
+DDD.US,D,20220721,000000,10.96,11.18,10.71,11.17,1125126,0
+DDD.US,D,20220722,000000,11.22,11.22,10.5,10.66,865820,0
+DDD.US,D,20220725,000000,10.66,10.71,10.35,10.43,959911,0
+DDD.US,D,20220726,000000,10.26,10.32,10.0001,10.02,901221,0
+DDD.US,D,20220727,000000,10.18,10.7,10.0899,10.61,1164706,0
+DDD.US,D,20220728,000000,10.67,11.435,10.515,11.42,1559721,0
+DDD.US,D,20220729,000000,11.47,11.47,11.11,11.44,1106957,0
+DDD.US,D,20220801,000000,11.36,11.685,11.16,11.59,1035036,0
+DDD.US,D,20220802,000000,11.43,11.97,11.41,11.91,1090679,0
+DDD.US,D,20220803,000000,11.79,12.405,11.79,12.36,1811297,0
+DDD.US,D,20220804,000000,12.4,12.45,12.04,12.37,1402701,0
+DDD.US,D,20220805,000000,12.09,12.61,11.88,12.61,1341241,0
+DDD.US,D,20220808,000000,12.7,13.5189,12.66,13.24,2965274,0
+DDD.US,D,20220809,000000,11.585,12.0323,10.67,11.26,4683764,0
+DDD.US,D,20220810,000000,11.56,11.83,11.08,11.83,3215766,0
+DDD.US,D,20220811,000000,12.1,13.01,12.065,12.12,2210219,0
+DDD.US,D,20220812,000000,12.24,12.41,12.03,12.4,1052721,0
+DDD.US,D,20220815,000000,12.24,12.62,12.2,12.48,1033238,0
+DDD.US,D,20220816,000000,12.43,12.49,12.015,12.22,1047899,0
+DDD.US,D,20220817,000000,11.75,11.91,11.435,11.44,1152246,0
+DDD.US,D,20220818,000000,11.46,11.69,11.27,11.69,871473,0
+DDD.US,D,20220819,000000,11.41,11.52,11.11,11.11,1345966,0
+DDD.US,D,20220822,000000,10.82,10.97,10.55,10.57,1109326,0
+DDD.US,D,20220823,000000,10.55,10.64,10.2,10.2,1026866,0
+DDD.US,D,20220824,000000,10.21,10.645,10.11,10.37,981899,0
+DDD.US,D,20220825,000000,10.54,10.69,10.455,10.64,907725,0
+DDD.US,D,20220826,000000,10.66,10.79,10.26,10.35,1051649,0
+DDD.US,D,20220829,000000,10.19,10.42,10.11,10.26,984288,0
+DDD.US,D,20220830,000000,10.4,10.43,10.01,10.09,843874,0
+DDD.US,D,20220831,000000,10.25,10.28,10.04,10.13,1229340,0
+DDD.US,D,20220901,000000,10,10,9.56,9.79,1122991,0
+DDD.US,D,20220902,000000,10.43,10.5,9.625,9.65,1409503,0
+DDD.US,D,20220906,000000,9.6,9.76,9.36,9.39,1155560,0
+DDD.US,D,20220907,000000,9.33,9.66,9.33,9.58,1119556,0
+DDD.US,D,20220908,000000,9.48,9.82,9.39,9.81,1069260,0
+DDD.US,D,20220909,000000,10,10.1401,10,10.11,1480106,0
+DDD.US,D,20220912,000000,10.15,10.3373,10.0608,10.23,971690,0
+DDD.US,D,20220913,000000,9.8,9.9,9.61,9.66,1118909,0
+DDD.US,D,20220914,000000,9.63,9.69,9.39,9.53,887032,0
+DDD.US,D,20220915,000000,9.43,9.62,9.12,9.18,1444912,0
+DDD.US,D,20220916,000000,9.07,9.125,8.86,9.03,2873989,0
+DDD.US,D,20220919,000000,8.85,9.09,8.82,9,919133,0
+DDD.US,D,20220920,000000,8.85,8.995,8.8,8.8,928238,0
+DDD.US,D,20220921,000000,8.88,9.17,8.79,8.82,1139365,0
+DDD.US,D,20220922,000000,8.75,8.77,8.27,8.31,1254285,0
+DDD.US,D,20220923,000000,8.1,8.22,7.8,8,1677115,0
+DDD.US,D,20220926,000000,8,8.38,7.9,7.9,1164012,0
+DDD.US,D,20220927,000000,8.08,8.33,8.01,8.2,1199948,0
+DDD.US,D,20220928,000000,8.19,8.83,8.18,8.69,1676957,0
+DDD.US,D,20220929,000000,8.44,8.5567,8.22,8.42,1144935,0
+DDD.US,D,20220930,000000,8.44,8.56,7.98,7.98,3108839,0
+DDD.US,D,20221003,000000,8.17,8.685,8.13,8.53,1444686,0
+DDD.US,D,20221004,000000,8.79,8.99,8.69,8.92,1235248,0
+DDD.US,D,20221005,000000,8.68,9.19,8.64,9.16,1369444,0
+DDD.US,D,20221006,000000,9.13,9.34,8.9207,9.11,875960,0
+DDD.US,D,20221007,000000,8.86,8.93,8.39,8.44,1109578,0
+DDD.US,D,20221010,000000,8.5,8.56,8.23,8.33,970715,0
+DDD.US,D,20221011,000000,8.25,8.34,7.94,8.13,1214004,0
+DDD.US,D,20221012,000000,8.17,8.2299,7.95,8.04,901409,0
+DDD.US,D,20221013,000000,7.73,8.33,7.605,8.3,1280223,0
+DDD.US,D,20221014,000000,8.38,8.44,7.94,7.95,739816,0
+DDD.US,D,20221017,000000,8.24,8.5,8.23,8.42,941242,0
+DDD.US,D,20221018,000000,8.75,8.93,8.43,8.6,862186,0
+DDD.US,D,20221019,000000,8.46,8.55,8.27,8.34,688090,0
+DDD.US,D,20221020,000000,8.32,8.61,8.14,8.18,724673,0
+DDD.US,D,20221021,000000,8.17,8.55,8.02,8.55,839414,0
+DDD.US,D,20221024,000000,8.6,8.63,8.26,8.56,761735,0
+DDD.US,D,20221025,000000,8.735,9.23,8.61,9.1,1225705,0
+DDD.US,D,20221026,000000,9.1,9.4,9.01,9.07,1101503,0
+DDD.US,D,20221027,000000,9.18,9.19,8.765,8.79,1276553,0
+DDD.US,D,20221028,000000,8.88,9.01,8.69,8.93,842714,0
+DDD.US,D,20221031,000000,8.84,8.96,8.73,8.83,942447,0
+DDD.US,D,20221101,000000,9,9.04,8.84,8.96,850630,0
+DDD.US,D,20221102,000000,8.84,9.055,8.44,8.45,1095013,0
+DDD.US,D,20221103,000000,8.26,8.465,8.19,8.28,1106250,0
+DDD.US,D,20221104,000000,8.4,8.47,7.81,8.03,2115121,0
+DDD.US,D,20221107,000000,8.07,8.14,7.66,7.81,1900697,0
+DDD.US,D,20221108,000000,7.85,8,7.63,7.73,2166048,0
+DDD.US,D,20221109,000000,7.8,8.97,7.8,8.17,2982416,0
+DDD.US,D,20221110,000000,8.9,9.3,8.64,9.25,2446128,0
+DDD.US,D,20221111,000000,9.26,10.165,9.21,10.02,2064433,0
+DDD.US,D,20221114,000000,9.92,10.33,9.44,10.13,2008280,0
+DDD.US,D,20221115,000000,10.44,10.995,10.19,10.72,2340106,0
+DDD.US,D,20221116,000000,10.5,10.51,9.92,10.16,1570322,0
+DDD.US,D,20221117,000000,9.84,10.03,9.625,10.03,1890391,0
+DDD.US,D,20221118,000000,10.22,10.35,9.74,9.78,1010829,0
+DDD.US,D,20221121,000000,9.64,9.71,9.41,9.52,854249,0
+DDD.US,D,20221122,000000,9.53,9.63,9.3399,9.55,811658,0
+DDD.US,D,20221123,000000,9.6,9.785,9.47,9.75,828537,0
+DDD.US,D,20221125,000000,9.71,9.79,9.67,9.74,327757,0
+DDD.US,D,20221128,000000,9.62,9.67,9.11,9.13,1009805,0
+DDD.US,D,20221129,000000,9.11,9.33,9.08,9.23,818027,0
+DDD.US,D,20221130,000000,9.73,10.14,9.45,10.14,1870966,0
+DDD.US,D,20221201,000000,10.13,10.3627,10.01,10.13,922371,0
+DDD.US,D,20221202,000000,10,10.27,9.8,10.18,1160027,0
+DDD.US,D,20221205,000000,10.07,10.22,9.695,9.74,913061,0
+DDD.US,D,20221206,000000,9.72,9.755,9.345,9.42,882367,0
+DDD.US,D,20221207,000000,9.27,9.46,9.15,9.21,872634,0
+DDD.US,D,20221208,000000,9.3,9.765,9.1915,9.51,991885,0
+DDD.US,D,20221209,000000,9.39,9.5,9.24,9.26,775412,0
+DDD.US,D,20221212,000000,9.16,9.39,9.1,9.17,927139,0
+DDD.US,D,20221213,000000,9.64,9.94,9.15,9.21,1183638,0
+DDD.US,D,20221214,000000,9.16,9.28,8.965,9.13,1061427,0
+DDD.US,D,20221215,000000,8.89,8.96,8.265,8.27,1874674,0
+DDD.US,D,20221216,000000,8.14,8.335,8.06,8.27,8014657,0
+DDD.US,D,20221219,000000,8.21,8.21,7.5514,7.56,1753067,0
+DDD.US,D,20221220,000000,7.5,7.63,7.361,7.42,1179254,0
+DDD.US,D,20221221,000000,7.42,7.65,7.42,7.64,1360602,0
+DDD.US,D,20221222,000000,7.49,7.51,7.16,7.43,1545566,0
+DDD.US,D,20221223,000000,7.4,7.5,7.21,7.41,932771,0
+DDD.US,D,20221227,000000,7.31,7.375,7.12,7.16,1027924,0
+DDD.US,D,20221228,000000,7.11,7.195,7.02,7.04,1390416,0
+DDD.US,D,20221229,000000,7.14,7.3,7.13,7.28,1227372,0
+DDD.US,D,20221230,000000,7.14,7.43,7.11,7.4,1382548,0
+DDD.US,D,20230103,000000,7.6,7.66,7.295,7.49,1205367,0
+DDD.US,D,20230104,000000,7.67,7.9404,7.555,7.93,1155106,0
+DDD.US,D,20230105,000000,7.83,8.02,7.63,8.01,864342,0
+DDD.US,D,20230106,000000,8.11,8.315,7.83,8.23,895126,0
+DDD.US,D,20230109,000000,8.42,8.66,8.39,8.43,1449105,0
+DDD.US,D,20230110,000000,8.41,8.785,8.38,8.69,1069720,0
+DDD.US,D,20230111,000000,8.8,8.96,8.645,8.94,1036715,0
+DDD.US,D,20230112,000000,9,9.025,8.72,9,970888,0
+DDD.US,D,20230113,000000,8.88,9.19,8.83,9.14,788912,0
+DDD.US,D,20230117,000000,9.19,9.51,9.1,9.47,1245966,0
+DDD.US,D,20230118,000000,9.6,9.94,9.36,9.38,1320237,0
+DDD.US,D,20230119,000000,9.2,9.255,9.02,9.03,1030099,0
+DDD.US,D,20230120,000000,9.15,9.525,8.9501,9.45,1059468,0
+DDD.US,D,20230123,000000,9.55,10.13,9.53,10.05,1461006,0
+DDD.US,D,20230124,000000,9.92,10.17,9.73,9.81,771004,0
+DDD.US,D,20230125,000000,9.57,9.75,9.42,9.6,798666,0
+DDD.US,D,20230126,000000,9.82,10.19,9.48,10.13,1448281,0
+DDD.US,D,20230127,000000,10.1,10.96,10.1,10.76,2405220,0
+DDD.US,D,20230130,000000,10.54,10.74,10.23,10.3,850991,0
+DDD.US,D,20230131,000000,10.3,10.87,10.3,10.86,1042402,0
+DDD.US,D,20230201,000000,10.83,11.14,10.53,11.01,1343900,0
+DDD.US,D,20230202,000000,11.5,12.42,11.49,12.39,2329350,0
+DDD.US,D,20230203,000000,11.97,12.67,11.58,12.02,2262231,0
+DDD.US,D,20230206,000000,11.66,11.78,11.28,11.31,1203734,0
+DDD.US,D,20230207,000000,11.21,11.54,10.9808,11.48,1070233,0
+DDD.US,D,20230208,000000,11.38,11.64,11.2001,11.21,918207,0
+DDD.US,D,20230209,000000,11.42,11.48,10.775,10.81,861876,0
+DDD.US,D,20230210,000000,10.64,10.84,10.465,10.75,886862,0
+DDD.US,D,20230213,000000,10.75,10.99,10.56,10.97,600265,0
+DDD.US,D,20230214,000000,10.79,11.15,10.59,11.07,1045631,0
+DDD.US,D,20230215,000000,11.06,11.7,11.01,11.66,1147697,0
+DDD.US,D,20230216,000000,11.42,11.79,11.0899,11.4,1301330,0
+DDD.US,D,20230217,000000,11.27,11.32,10.875,11.16,1126845,0
+DDD.US,D,20230221,000000,10.82,10.97,10.45,10.46,911747,0
+DDD.US,D,20230222,000000,10.51,10.79,10.42,10.69,1234360,0
+DDD.US,D,20230223,000000,10.84,10.876,10.265,10.65,963809,0
+DDD.US,D,20230224,000000,10.37,10.37,9.7367,9.98,1695098,0
+DDD.US,D,20230227,000000,10.16,10.21,9.91,10.08,1111674,0
+DDD.US,D,20230228,000000,9.93,10.3399,9.76,9.79,1991266,0
+DDD.US,D,20230301,000000,10.08,11.55,10.08,11.11,3766449,0
+DDD.US,D,20230302,000000,10.84,10.84,10.4,10.54,1637562,0
+DDD.US,D,20230303,000000,10.56,11.435,10.5,11.38,1622192,0
+DDD.US,D,20230306,000000,11.43,11.535,10.9014,11.03,1536965,0
+DDD.US,D,20230307,000000,11.03,11.2,10.735,10.81,1390855,0
+DDD.US,D,20230308,000000,10.76,10.84,10.5,10.69,944709,0
+DDD.US,D,20230309,000000,10.73,10.88,10.255,10.27,998039,0
+DDD.US,D,20230310,000000,10.22,10.465,9.94,10.23,1346330,0
+DDD.US,D,20230313,000000,10,10.37,9.7538,10.23,1086542,0
+DDD.US,D,20230314,000000,10.56,10.7,10.155,10.36,1181394,0
+DDD.US,D,20230315,000000,10.12,10.18,9.85,10.17,1195323,0
+DDD.US,D,20230316,000000,10.07,10.605,9.95,10.55,890140,0
+DDD.US,D,20230317,000000,10.44,10.495,9.98,10,3115310,0
+DDD.US,D,20230320,000000,10,10.13,9.71,9.79,1518832,0
+DDD.US,D,20230321,000000,9.96,10.35,9.9,10.3,1001671,0
+DDD.US,D,20230322,000000,10.38,10.4701,10,10.01,1033043,0
+DDD.US,D,20230323,000000,10.11,10.435,9.9,10.17,944683,0
+DDD.US,D,20230324,000000,10.04,10.16,9.8802,10.13,643449,0
+DDD.US,D,20230327,000000,10.24,10.24,9.81,9.86,742043,0
+DDD.US,D,20230328,000000,9.8,9.84,9.545,9.68,825793,0
+DDD.US,D,20230329,000000,9.92,10.24,9.88,10.22,1224127,0
+DDD.US,D,20230330,000000,10.44,10.49,10.0825,10.18,737490,0
+DDD.US,D,20230331,000000,10.25,10.73,10.19,10.72,1423487,0
+DDD.US,D,20230403,000000,10.54,10.73,10.205,10.61,1111954,0
+DDD.US,D,20230404,000000,10.68,10.7,10.06,10.18,841298,0
+DDD.US,D,20230405,000000,10.02,10.05,9.57,9.74,961826,0
+DDD.US,D,20230406,000000,9.72,9.77,9.53,9.62,722851,0
+DDD.US,D,20230410,000000,9.56,10.015,9.54,9.98,827178,0
+DDD.US,D,20230411,000000,10.01,10.16,9.87,9.88,1104641,0
+DDD.US,D,20230412,000000,10.11,10.1962,9.47,9.48,784732,0
+DDD.US,D,20230413,000000,9.58,9.73,9.505,9.65,649662,0
+DDD.US,D,20230414,000000,9.65,9.65,9.275,9.37,867926,0
+DDD.US,D,20230417,000000,9.29,9.5401,9.29,9.43,688103,0
+DDD.US,D,20230418,000000,9.45,9.46,9.04,9.08,724125,0
+DDD.US,D,20230419,000000,8.91,9.37,8.84,9.28,1395791,0
+DDD.US,D,20230420,000000,9.06,9.22,8.88,9.04,990290,0
+DDD.US,D,20230421,000000,9.03,9.2,9,9.13,897983,0
+DDD.US,D,20230424,000000,9.13,9.26,8.98,9.18,755870,0
+DDD.US,D,20230425,000000,9,9.01,8.68,8.8,1009825,0
+DDD.US,D,20230426,000000,8.8,8.85,8.54,8.6,974060,0
+DDD.US,D,20230427,000000,8.75,8.91,8.62,8.87,742822,0
+DDD.US,D,20230428,000000,8.81,9.21,8.8,9.16,1112630,0
+DDD.US,D,20230501,000000,9.08,9.29,9.015,9.19,566327,0
+DDD.US,D,20230502,000000,9.13,9.17,8.88,8.97,745655,0
+DDD.US,D,20230503,000000,8.95,9.14,8.78,8.85,1081044,0
+DDD.US,D,20230504,000000,8.82,8.87,8.635,8.73,965128,0
+DDD.US,D,20230505,000000,8.94,9.205,8.825,9.13,972301,0
+DDD.US,D,20230508,000000,9.19,9.265,8.91,9.09,1315942,0
+DDD.US,D,20230509,000000,8.01,8.6,7.73,8.27,3167318,0
+DDD.US,D,20230510,000000,8.4,8.84,8.345,8.6,1194345,0
+DDD.US,D,20230511,000000,8.53,8.536,8.15,8.42,859203,0
+DDD.US,D,20230512,000000,8.44,8.45,8.105,8.21,918605,0
+DDD.US,D,20230515,000000,8.17,8.38,8.03,8.34,1130721,0
+DDD.US,D,20230516,000000,8.23,8.31,8.17,8.29,865521,0
+DDD.US,D,20230517,000000,8.4,8.61,8.24,8.55,871228,0
+DDD.US,D,20230518,000000,8.55,8.665,8.3961,8.55,765097,0
+DDD.US,D,20230519,000000,8.61,8.68,8.2705,8.34,994671,0
+DDD.US,D,20230522,000000,8.3,8.47,8.23,8.41,1074430,0
+DDD.US,D,20230523,000000,8.35,8.775,8.3445,8.55,998877,0
+DDD.US,D,20230524,000000,8.4,8.52,8.09,8.27,1066389,0
+DDD.US,D,20230525,000000,8.29,8.4073,7.895,8.01,1639551,0
+DDD.US,D,20230526,000000,8.01,8.075,7.875,7.99,945416,0
+DDD.US,D,20230530,000000,8.05,8.285,8.05,8.19,1188965,0
+DDD.US,D,20230531,000000,8.12,8.2807,7.9001,8.2,1517831,0
+DDD.US,D,20230601,000000,8.11,8.35,8.01,8.33,1321917,0
+DDD.US,D,20230602,000000,8.7,9.5,8.68,9.28,3615197,0
+DDD.US,D,20230605,000000,9.11,9.345,8.9813,9.19,1295912,0
+DDD.US,D,20230606,000000,9.23,9.6,9.18,9.54,1742462,0
+DDD.US,D,20230607,000000,9.7,10.13,9.7,9.93,2229687,0
+DDD.US,D,20230608,000000,9.93,9.95,9.57,9.89,1273908,0
+DDD.US,D,20230609,000000,9.97,9.995,9.715,9.78,832813,0
+DDD.US,D,20230612,000000,9.89,10.22,9.8,9.92,1195840,0
+DDD.US,D,20230613,000000,10.04,10.22,9.8607,9.93,996740,0
+DDD.US,D,20230614,000000,9.93,10.06,9.5,9.57,1411985,0
+DDD.US,D,20230615,000000,9.48,9.705,9.43,9.63,1033006,0
+DDD.US,D,20230616,000000,9.73,9.75,9.265,9.44,3888065,0
+DDD.US,D,20230620,000000,9.31,9.64,9.21,9.59,1497994,0
+DDD.US,D,20230621,000000,9.5,9.6,9.281,9.41,1042493,0
+DDD.US,D,20230622,000000,9.35,9.375,9.19,9.26,800535,0
+DDD.US,D,20230623,000000,8.99,9.105,8.81,8.93,1821992,0
+DDD.US,D,20230626,000000,8.96,9.1884,8.945,9.1,1102519,0
+DDD.US,D,20230627,000000,9.31,10.08,9.25,10.03,2085417,0
+DDD.US,D,20230628,000000,10,10.16,9.785,9.86,1690092,0
+DDD.US,D,20230629,000000,9.82,10.1,9.78,10.09,1603369,0
+DDD.US,D,20230630,000000,10.36,10.39,9.8408,9.93,2222339,0
+DDD.US,D,20230703,000000,9.84,10.08,9.8,9.91,513772,0
+DDD.US,D,20230705,000000,9.82,9.835,9.49,9.49,1460642,0
+DDD.US,D,20230706,000000,9.31,9.41,9.07,9.39,1241684,0
+DDD.US,D,20230707,000000,9.44,9.755,9.42,9.55,960590,0
+DDD.US,D,20230710,000000,9.57,10.48,9.57,10.47,2249835,0
+DDD.US,D,20230711,000000,10.5,10.71,10.33,10.57,1543842,0
+DDD.US,D,20230712,000000,10.8,10.82,10.505,10.73,1170858,0
+DDD.US,D,20230713,000000,10.8,11.09,10.43,10.45,2657596,0
+DDD.US,D,20230714,000000,10.4,10.6,9.98,10.07,1500219,0
+DDD.US,D,20230717,000000,9.95,9.95,9.5521,9.62,3228311,0
+DDD.US,D,20230718,000000,9.62,9.855,9.58,9.69,1944558,0
+DDD.US,D,20230719,000000,9.78,9.93,9.65,9.76,1845070,0
+DDD.US,D,20230720,000000,9.7,9.71,9.28,9.28,1585785,0
+DDD.US,D,20230721,000000,9.39,9.4,8.96,8.99,1277816,0
+DDD.US,D,20230724,000000,8.98,9.18,8.96,9.02,1290986,0
+DDD.US,D,20230725,000000,9.03,9.08,8.86,8.94,1975178,0
+DDD.US,D,20230726,000000,8.93,8.98,8.81,8.87,1053610,0
+DDD.US,D,20230727,000000,9,9.02,8.52,8.57,1283717,0
+DDD.US,D,20230728,000000,8.73,9.09,8.61,8.68,3500635,0
+DDD.US,D,20230731,000000,8.74,8.845,8.65,8.71,1621842,0
+DDD.US,D,20230801,000000,8.61,8.63,8.4,8.48,1753842,0
+DDD.US,D,20230802,000000,8.33,8.385,8.11,8.38,1828552,0
+DDD.US,D,20230803,000000,8.29,8.36,8.15,8.23,1238510,0
+DDD.US,D,20230804,000000,8.22,8.255,8,8.04,2379611,0
+DDD.US,D,20230807,000000,8.08,8.1,7.865,7.96,1637894,0
+DDD.US,D,20230808,000000,7.8,8.12,7.77,8.08,2295703,0
+DDD.US,D,20230809,000000,7.64,7.8,7.26,7.4,3201604,0
+DDD.US,D,20230810,000000,7.51,7.51,7.05,7.11,3287403,0
+DDD.US,D,20230811,000000,7.06,7.17,6.97,7.06,2100241,0
+DDD.US,D,20230814,000000,7.02,7.2,6.89,7.17,1535038,0
+DDD.US,D,20230815,000000,7.06,7.08,6.77,6.78,1887321,0
+DDD.US,D,20230816,000000,6.7,6.809,6.57,6.57,2005129,0
+DDD.US,D,20230817,000000,6.56,6.63,6.45,6.45,1636216,0
+DDD.US,D,20230818,000000,6.35,6.56,6.33,6.47,2114064,0
+DDD.US,D,20230821,000000,6.42,6.5,6.22,6.28,1633560,0
+DDD.US,D,20230822,000000,6.35,6.43,6.2,6.24,1302541,0
+DDD.US,D,20230823,000000,6.23,6.3707,6.195,6.35,1604885,0
+DDD.US,D,20230824,000000,6.36,6.38,5.99,6.04,2479440,0
+DDD.US,D,20230825,000000,6.07,6.185,6.02,6.13,1132866,0
+DDD.US,D,20230828,000000,6.18,6.27,6.09,6.14,1194401,0
+DDD.US,D,20230829,000000,6.08,6.23,6.05,6.13,1939372,0
+DDD.US,D,20230830,000000,6.12,6.76,6.02,6.25,11234429,0
+DDD.US,D,20230831,000000,6.61,6.69,6.29,6.31,5159158,0
+DDD.US,D,20230901,000000,6.36,6.48,6.215,6.22,2034860,0
+DDD.US,D,20230905,000000,6.16,6.21,5.895,5.94,2391487,0
+DDD.US,D,20230906,000000,5.95,5.97,5.68,5.73,1941065,0
+DDD.US,D,20230907,000000,5.52,5.55,4.9,5.3,8109189,0
+DDD.US,D,20230908,000000,5.3,5.38,5.23,5.27,2100828,0
+DDD.US,D,20230911,000000,5.34,5.365,5.03,5.04,2298364,0
+DDD.US,D,20230912,000000,5.06,5.32,5,5.24,4434031,0
+DDD.US,D,20230913,000000,5.23,5.265,4.98,5.16,3057879,0
+DDD.US,D,20230914,000000,5.22,5.59,5.22,5.31,3592314,0
+DDD.US,D,20230915,000000,5.32,5.34,5.03,5.06,6457110,0
+DDD.US,D,20230918,000000,5.08,5.11,4.9,4.91,2917572,0
+DDD.US,D,20230919,000000,4.92,5.04,4.89,4.94,2342699,0
+DDD.US,D,20230920,000000,4.97,5.08,4.83,4.85,1916310,0
+DDD.US,D,20230921,000000,4.8,4.805,4.6,4.63,3304906,0
+DDD.US,D,20230922,000000,4.61,4.665,4.48,4.51,2886884,0
+DDD.US,D,20230925,000000,4.46,4.51,4.37,4.42,2852437,0
+DDD.US,D,20230926,000000,4.42,4.53,4.38,4.39,3835525,0
+DDD.US,D,20230927,000000,4.48,4.59,4.33,4.4,2945616,0
+DDD.US,D,20230928,000000,4.48,4.67,4.47,4.62,3542627,0
+DDD.US,D,20230929,000000,4.75,4.94,4.65,4.91,3399597,0
+DDD.US,D,20231002,000000,4.91,4.95,4.565,4.65,2990983,0
+DDD.US,D,20231003,000000,4.6,4.69,4.4,4.41,2464414,0
+DDD.US,D,20231004,000000,4.4,4.45,4.15,4.23,2246204,0
+DDD.US,D,20231005,000000,4.25,4.28,4.08,4.16,1682658,0
+DDD.US,D,20231006,000000,4.08,4.28,4.03,4.23,1465862,0
+DDD.US,D,20231009,000000,4.17,4.17,3.96,4.06,2021446,0
+DDD.US,D,20231010,000000,4.14,4.34,4.12,4.23,1724963,0
+DDD.US,D,20231011,000000,4.26,4.34,4.08,4.14,1226976,0
+DDD.US,D,20231012,000000,4.11,4.11,3.935,3.96,1797071,0
+DDD.US,D,20231013,000000,4,4,3.81,3.87,1968372,0
+DDD.US,D,20231016,000000,3.93,4.165,3.905,4.12,2705272,0
+DDD.US,D,20231017,000000,4.04,4.52,4.04,4.49,3284777,0
+DDD.US,D,20231018,000000,4.43,4.47,4.22,4.28,1803327,0
+DDD.US,D,20231019,000000,4.3,4.47,4.24,4.41,2176401,0
+DDD.US,D,20231020,000000,4.45,4.47,4.23,4.44,2673202,0
+DDD.US,D,20231023,000000,4.39,4.41,4.1,4.11,1817944,0
+DDD.US,D,20231024,000000,4.16,4.48,4.12,4.41,1892195,0
+DDD.US,D,20231025,000000,3.75,3.97,3.55,3.93,4369512,0
+DDD.US,D,20231026,000000,3.87,3.93,3.66,3.68,3046893,0
+DDD.US,D,20231027,000000,3.7,3.74,3.5,3.56,2831633,0
+DDD.US,D,20231030,000000,3.62,3.745,3.5111,3.71,1660952,0
+DDD.US,D,20231031,000000,3.71,3.8399,3.67,3.73,1353626,0
+DDD.US,D,20231101,000000,3.73,3.78,3.57,3.66,1234694,0
+DDD.US,D,20231102,000000,3.81,4.09,3.8,4.07,2110623,0
+DDD.US,D,20231103,000000,4.15,4.445,4.15,4.38,2090988,0
+DDD.US,D,20231106,000000,4.37,4.4293,4.19,4.24,1880950,0
+DDD.US,D,20231107,000000,4.23,4.325,4.1,4.22,1669476,0
+DDD.US,D,20231108,000000,4.53,4.79,4.2124,4.33,2992366,0
+DDD.US,D,20231109,000000,4.42,4.44,4.135,4.14,1822602,0
+DDD.US,D,20231110,000000,4.2,4.24,4.06,4.19,1581884,0
+DDD.US,D,20231113,000000,4.12,4.28,4.0616,4.19,1117029,0
+DDD.US,D,20231114,000000,4.5,4.68,4.45,4.68,2174474,0
+DDD.US,D,20231115,000000,4.7,4.75,4.43,4.54,4250981,0
+DDD.US,D,20231116,000000,4.48,4.51,4.29,4.45,1975509,0
+DDD.US,D,20231117,000000,4.5,4.85,4.415,4.84,2400417,0
+DDD.US,D,20231120,000000,4.85,4.95,4.732,4.83,1725582,0
+DDD.US,D,20231121,000000,4.8,4.8,4.53,4.64,1316881,0
+DDD.US,D,20231122,000000,4.71,4.81,4.63,4.64,921880,0
+DDD.US,D,20231124,000000,4.92,5.4,4.89,5.38,4572069,0
+DDD.US,D,20231127,000000,5.25,5.33,5.04,5.31,2699706,0
+DDD.US,D,20231128,000000,5.27,5.385,5.12,5.37,1647417,0
+DDD.US,D,20231129,000000,5.48,5.64,5.3,5.33,2231441,0
+DDD.US,D,20231130,000000,5.56,5.56,5.27,5.34,2268688,0
+DDD.US,D,20231201,000000,5.3,5.815,5.23,5.8,2899016,0
+DDD.US,D,20231204,000000,5.7,5.77,5.46,5.72,2188831,0
+DDD.US,D,20231205,000000,5.65,5.82,5.52,5.66,1740340,0
+DDD.US,D,20231206,000000,5.75,5.94,5.51,5.54,2408006,0
+DDD.US,D,20231207,000000,5.72,6.22,5.72,5.93,3281430,0
+DDD.US,D,20231208,000000,5.86,6.02,5.775,5.92,1622715,0
+DDD.US,D,20231211,000000,5.86,5.98,5.81,5.94,1776620,0
+DDD.US,D,20231212,000000,5.89,5.89,5.705,5.81,2238599,0
+DDD.US,D,20231213,000000,5.79,6.2671,5.67,6.23,2061492,0
+DDD.US,D,20231214,000000,6.38,6.8,6.38,6.6,3104352,0
+DDD.US,D,20231215,000000,6.6,6.79,6.41,6.41,5415503,0
+DDD.US,D,20231218,000000,6.44,6.44,6.12,6.15,2156257,0
+DDD.US,D,20231219,000000,6.25,6.39,6.185,6.26,1615785,0
+DDD.US,D,20231220,000000,6.21,6.36,5.98,5.99,1714206,0
+DDD.US,D,20231221,000000,5.91,6.325,5.9,6.27,1700886,0
+DDD.US,D,20231222,000000,6.27,6.39,6.12,6.21,1541025,0
+DDD.US,D,20231226,000000,6.28,6.85,6.2402,6.79,2207764,0
+DDD.US,D,20231227,000000,6.81,6.83,6.63,6.66,1452126,0
+DDD.US,D,20231228,000000,6.63,6.73,6.54,6.64,1313486,0
+DDD.US,D,20231229,000000,6.57,6.61,6.265,6.35,1451571,0
+DDD.US,D,20240102,000000,6.2,6.355,6.11,6.15,1481670,0
+DDD.US,D,20240103,000000,5.99,5.99,5.545,5.56,2377116,0
+DDD.US,D,20240104,000000,5.56,5.7,5.5,5.61,2026083,0
+DDD.US,D,20240105,000000,5.53,5.795,5.48,5.62,1330994,0
+DDD.US,D,20240108,000000,5.6,5.86,5.53,5.79,1157855,0
+DDD.US,D,20240109,000000,5.66,5.88,5.6,5.76,1207195,0
+DDD.US,D,20240110,000000,5.72,5.72,5.335,5.58,2501198,0
+DDD.US,D,20240111,000000,5.5,5.6,5.29,5.5,1550319,0
+DDD.US,D,20240112,000000,5.27,5.55,5.17,5.19,1863877,0
+DDD.US,D,20240116,000000,5.1,5.1,4.85,4.86,1638363,0
+DDD.US,D,20240117,000000,4.69,4.76,4.56,4.7,2166908,0
+DDD.US,D,20240118,000000,4.77,4.8481,4.705,4.82,1299861,0
+DDD.US,D,20240119,000000,4.86,4.92,4.69,4.89,1105147,0
+DDD.US,D,20240122,000000,4.97,5.32,4.955,5.15,1926061,0
+DDD.US,D,20240123,000000,5.29,5.36,5.11,5.16,1528475,0
+DDD.US,D,20240124,000000,5.3,5.33,4.93,4.98,1050883,0
+DDD.US,D,20240125,000000,5.09,5.12,4.92,5.08,839795,0
+DDD.US,D,20240126,000000,5.13,5.2251,5.05,5.06,718670,0
+DDD.US,D,20240129,000000,5.04,5.22,4.955,5.17,1825067,0
+DDD.US,D,20240130,000000,5.05,5.07,4.82,4.94,2122095,0
+DDD.US,D,20240131,000000,4.92,5.1681,4.78,4.79,1370737,0
+DDD.US,D,20240201,000000,4.85,4.99,4.8,4.87,1716823,0
+DDD.US,D,20240202,000000,4.77,4.88,4.64,4.81,1024769,0
+DDD.US,D,20240205,000000,4.69,4.7,4.555,4.61,925957,0
+DDD.US,D,20240206,000000,4.6,4.815,4.575,4.77,1340558,0
+DDD.US,D,20240207,000000,4.77,4.93,4.64,4.76,1067308,0
+DDD.US,D,20240208,000000,4.73,4.915,4.66,4.88,708162,0
+DDD.US,D,20240209,000000,4.89,4.99,4.86,4.95,787678,0
+DDD.US,D,20240212,000000,4.96,5.1554,4.94,5.09,1593550,0
+DDD.US,D,20240213,000000,5.07,5.36,4.93,4.96,2642574,0
+DDD.US,D,20240214,000000,5.11,5.45,5.055,5.44,1820452,0
+DDD.US,D,20240215,000000,5.49,5.75,5.48,5.75,1765957,0
+DDD.US,D,20240216,000000,5.62,5.665,5.47,5.5,1530250,0
+DDD.US,D,20240220,000000,5.34,5.38,5.15,5.19,1099685,0
+DDD.US,D,20240221,000000,5.08,5.12,5,5.1,1000954,0
+DDD.US,D,20240222,000000,5.13,5.21,4.92,4.96,1151290,0
+DDD.US,D,20240223,000000,4.92,5,4.815,4.91,989556,0
+DDD.US,D,20240226,000000,4.9,5.22,4.8428,5.17,1417619,0
+DDD.US,D,20240227,000000,5.25,5.34,5.16,5.23,2131233,0
+DDD.US,D,20240228,000000,4.27,4.28,3.8,4.02,8635473,0
+DDD.US,D,20240229,000000,4.09,4.2,3.81,4.14,3115076,0
+DDD.US,D,20240301,000000,4.15,4.4,4.0699,4.23,2381401,0
+DDD.US,D,20240304,000000,4.2,4.25,4.08,4.11,1642550,0
+DDD.US,D,20240305,000000,4.17,4.88,4.16,4.45,4771728,0
+DDD.US,D,20240306,000000,4.52,4.65,4.41,4.52,1397609,0
+DDD.US,D,20240307,000000,4.6,4.85,4.55,4.84,1869937,0
+DDD.US,D,20240308,000000,4.86,5.135,4.86,5.05,2034750,0
+DDD.US,D,20240311,000000,4.98,5.25,4.98,5.11,1768343,0
+DDD.US,D,20240312,000000,5.07,5.07,4.82,4.85,2307716,0
+DDD.US,D,20240313,000000,4.8,4.98,4.77,4.79,1257776,0
+DDD.US,D,20240314,000000,4.72,4.81,4.47,4.5,1239906,0
+DDD.US,D,20240315,000000,4.48,4.64,4.4205,4.55,3872576,0
+DDD.US,D,20240318,000000,4.56,4.56,4.33,4.34,957256,0
+DDD.US,D,20240319,000000,4.3,4.37,4.2459,4.35,853693,0
+DDD.US,D,20240320,000000,4.3,4.515,4.27,4.44,1177761,0
+DDD.US,D,20240321,000000,4.45,4.7688,4.44,4.61,1526248,0
+DDD.US,D,20240322,000000,4.58,4.62,4.37,4.38,777099,0
+DDD.US,D,20240325,000000,4.38,4.46,4.315,4.33,911339,0
+DDD.US,D,20240326,000000,4.39,4.44,4.25,4.25,1397337,0
+DDD.US,D,20240327,000000,4.33,4.49,4.31,4.45,2547044,0
+DDD.US,D,20240328,000000,4.46,4.53,4.43,4.44,862707,0
+DDD.US,D,20240401,000000,4.44,4.44,4.24,4.3,837945,0
+DDD.US,D,20240402,000000,4.24,4.24,4.11,4.15,1321147,0
+DDD.US,D,20240403,000000,4.1,4.225,4.06,4.16,748742,0
+DDD.US,D,20240404,000000,4.25,4.3,4.07,4.07,1005034,0
+DDD.US,D,20240405,000000,4.07,4.1,3.98,4.01,943205,0
+DDD.US,D,20240408,000000,4.06,4.135,4.03,4.05,1099851,0
+DDD.US,D,20240409,000000,4.05,4.205,4.02,4.14,1157410,0
+DDD.US,D,20240410,000000,4.01,4.07,3.92,4.04,1592417,0
+DDD.US,D,20240411,000000,4.05,4.1,3.92,3.92,1204782,0
+DDD.US,D,20240412,000000,3.9,3.91,3.67,3.7,1572909,0
+DDD.US,D,20240415,000000,3.92,3.93,3.48,3.53,3431973,0
+DDD.US,D,20240416,000000,3.52,3.57,3.4,3.48,1982656,0
+DDD.US,D,20240417,000000,3.51,3.56,3.38,3.39,1544303,0
+DDD.US,D,20240418,000000,3.4,3.56,3.315,3.47,1622668,0
+DDD.US,D,20240419,000000,3.43,3.595,3.41,3.55,1481118,0
+DDD.US,D,20240422,000000,3.57,3.62,3.46,3.48,1365667,0
+DDD.US,D,20240423,000000,3.46,3.64,3.42,3.5,1450016,0
+DDD.US,D,20240424,000000,3.52,3.52,3.4277,3.47,1134050,0
+DDD.US,D,20240425,000000,3.41,3.46,3.3602,3.43,984221,0
+DDD.US,D,20240426,000000,3.42,3.5002,3.38,3.43,743593,0
+DDD.US,D,20240429,000000,3.46,3.5358,3.43,3.45,830029,0
+DDD.US,D,20240430,000000,3.39,3.47,3.35,3.35,886518,0
+DDD.US,D,20240501,000000,3.35,3.5699,3.34,3.46,1121925,0
+DDD.US,D,20240502,000000,3.54,3.55,3.4212,3.55,1081866,0
+DDD.US,D,20240503,000000,3.65,3.8299,3.61,3.62,1200559,0
+DDD.US,D,20240506,000000,3.66,3.7298,3.58,3.7,1443717,0
+DDD.US,D,20240507,000000,3.76,3.78,3.65,3.69,999403,0
+DDD.US,D,20240508,000000,3.65,3.685,3.56,3.66,1575835,0
+DDD.US,D,20240509,000000,3.67,3.87,3.63,3.84,1229682,0
+DDD.US,D,20240510,000000,3.87,3.96,3.65,3.7,1775427,0
+DDD.US,D,20240513,000000,3.78,3.98,3.73,3.73,1361989,0
+DDD.US,D,20240514,000000,3.93,4.46,3.91,3.96,3453266,0
+DDD.US,D,20240515,000000,4.04,4.105,3.76,3.8,1483084,0
+DDD.US,D,20240516,000000,3.82,3.85,3.72,3.76,969552,0
+DDD.US,D,20240517,000000,3.77,3.78,3.62,3.67,1555837,0
+DDD.US,D,20240520,000000,3.66,3.72,3.6,3.67,1046784,0
+DDD.US,D,20240521,000000,3.6,3.69,3.57,3.59,1148180,0
+DDD.US,D,20240522,000000,3.56,3.7,3.54,3.56,842994,0
+DDD.US,D,20240523,000000,3.57,3.58,3.4,3.48,1396862,0
+DDD.US,D,20240524,000000,3.5,3.5283,3.465,3.5,896492,0
+DDD.US,D,20240528,000000,3.55,3.7,3.54,3.68,1312319,0
+DDD.US,D,20240529,000000,3.59,3.6,3.51,3.51,1293261,0
+DDD.US,D,20240530,000000,3.58,3.7,3.515,3.59,1271430,0
+DDD.US,D,20240531,000000,3.62,3.69,3.52,3.52,1487880,0
+DDD.US,D,20240603,000000,3.59,3.64,3.51,3.51,904173,0
+DDD.US,D,20240604,000000,3.5,3.57,3.42,3.46,1534461,0
+DDD.US,D,20240605,000000,3.83,4.315,3.82,4.16,8135390,0
+DDD.US,D,20240606,000000,4.13,4.7,4.1,4.39,7273443,0
+DDD.US,D,20240607,000000,4.3,4.47,4.08,4.12,2799827,0
+DDD.US,D,20240610,000000,4.02,4.06,3.88,4.01,2800681,0
+DDD.US,D,20240611,000000,3.97,4.075,3.895,4.02,2271672,0
+DDD.US,D,20240612,000000,4.16,4.21,3.92,3.98,2114006,0
+DDD.US,D,20240613,000000,3.95,3.98,3.66,3.73,3138830,0
+DDD.US,D,20240614,000000,3.67,3.7,3.5,3.51,2090759,0
+DDD.US,D,20240617,000000,3.5,3.605,3.48,3.55,1569753,0
+DDD.US,D,20240618,000000,3.53,3.62,3.43,3.52,2451358,0
+DDD.US,D,20240620,000000,3.5,3.63,3.44,3.57,2055655,0
+DDD.US,D,20240621,000000,3.55,3.66,3.51,3.52,4864444,0
+DDD.US,D,20240624,000000,3.51,3.53,3.27,3.27,3381722,0
+DDD.US,D,20240625,000000,3.26,3.26,3.08,3.11,2993075,0
+DDD.US,D,20240626,000000,3.1,3.16,3.08,3.16,1838045,0
+DDD.US,D,20240627,000000,3.15,3.17,3.01,3.07,1799631,0
+DDD.US,D,20240628,000000,3.07,3.12,2.97,3.07,3256652,0
+DDD.US,D,20240701,000000,3.07,3.1,2.94,2.97,1965145,0
+DDD.US,D,20240702,000000,2.98,3.065,2.94,2.95,1452225,0
+DDD.US,D,20240703,000000,2.96,3.175,2.93,3.02,1552900,0
+DDD.US,D,20240705,000000,3.02,3.2,2.97,3.2,2413970,0
+DDD.US,D,20240708,000000,3.24,3.52,3.21,3.5,3109569,0
+DDD.US,D,20240709,000000,3.5,3.61,3.375,3.42,1834896,0
+DDD.US,D,20240710,000000,3.43,3.49,3.321,3.48,1139344,0
+DDD.US,D,20240711,000000,3.62,3.8,3.6,3.78,2441950,0
+DDD.US,D,20240712,000000,3.83,4.015,3.81,3.97,2246184,0
+DDD.US,D,20240715,000000,3.99,3.9903,3.79,3.9,1511636,0
+DDD.US,D,20240716,000000,3.96,4.13,3.91,4.1,1701501,0
+DDD.US,D,20240717,000000,4.01,4.155,3.96,4.02,1238296,0
+DDD.US,D,20240718,000000,4.04,4.12,3.775,3.81,1141462,0
+DDD.US,D,20240719,000000,3.75,3.8,3.68,3.73,918529,0
+DDD.US,D,20240722,000000,3.76,3.87,3.65,3.86,1169597,0
+DDD.US,D,20240723,000000,3.82,3.99,3.76,3.93,924176,0
+DDD.US,D,20240724,000000,3.91,4.045,3.85,3.85,1139853,0
+DDD.US,D,20240725,000000,3.8,4.125,3.8,3.99,1527134,0
+DDD.US,D,20240726,000000,4.1,4.13,3.695,3.8,1862169,0
+DDD.US,D,20240729,000000,3.77,3.78,3.56,3.64,1933768,0
+DDD.US,D,20240730,000000,3.65,3.715,3.59,3.63,839632,0
+DDD.US,D,20240731,000000,3.66,3.8588,3.57,3.65,1510642,0
+DDD.US,D,20240801,000000,3.65,3.68,3.33,3.39,1620574,0
+DDD.US,D,20240802,000000,3.25,3.25,3.05,3.08,1948640,0
+DDD.US,D,20240805,000000,2.9,3.01,2.8301,2.86,2572194,0
+DDD.US,D,20240806,000000,2.9,2.91,2.69,2.81,2374722,0
+DDD.US,D,20240807,000000,2.91,2.9399,2.62,2.63,1593165,0
+DDD.US,D,20240808,000000,2.65,2.74,2.635,2.71,1708159,0
+DDD.US,D,20240809,000000,2.6,2.7,2.4312,2.47,4939608,0
+DDD.US,D,20240812,000000,2.48,2.48,2.3,2.34,2498025,0
+DDD.US,D,20240813,000000,2.45,2.6,2.4,2.55,3020534,0
+DDD.US,D,20240814,000000,2.59,2.64,2.28,2.34,4310910,0
+DDD.US,D,20240815,000000,2.43,2.57,2.39,2.51,1842999,0
+DDD.US,D,20240816,000000,2.5,2.5675,2.42,2.44,1896843,0
+DDD.US,D,20240819,000000,2.49,2.59,2.46,2.59,1497639,0
+DDD.US,D,20240820,000000,2.57,2.62,2.47,2.52,1276780,0
+DDD.US,D,20240821,000000,2.44,2.61,2.36,2.59,2399748,0
+DDD.US,D,20240822,000000,2.6,2.68,2.495,2.53,2210095,0
+DDD.US,D,20240823,000000,2.58,2.785,2.51,2.63,2630964,0
+DDD.US,D,20240826,000000,2.67,2.719,2.56,2.57,1806436,0
+DDD.US,D,20240827,000000,2.55,2.575,2.42,2.45,2241527,0
+DDD.US,D,20240828,000000,2.44,2.45,2.26,2.3,2309472,0
+DDD.US,D,20240829,000000,2.31,2.41,2.3,2.33,2676269,0
+DDD.US,D,20240830,000000,2.31,2.31,2.07,2.14,7001275,0
+DDD.US,D,20240903,000000,2.16,2.16,1.85,1.91,5659578,0
+DDD.US,D,20240904,000000,1.91,2.07,1.88,1.89,3752215,0
+DDD.US,D,20240905,000000,1.9,2,1.85,1.95,3492808,0
+DDD.US,D,20240906,000000,1.92,1.9895,1.85,1.88,3490840,0
+DDD.US,D,20240909,000000,1.86,2.09,1.72,2.04,6339376,0
+DDD.US,D,20240910,000000,2.04,2.04,1.91,1.96,3443894,0
+DDD.US,D,20240911,000000,1.94,2.22,1.92,2.19,3624722,0
+DDD.US,D,20240912,000000,2.21,2.35,2.11,2.31,3377904,0
+DDD.US,D,20240913,000000,2.35,2.49,2.34,2.47,3447898,0
+DDD.US,D,20240916,000000,2.47,2.5,2.32,2.4,3415050,0
+DDD.US,D,20240917,000000,2.48,2.63,2.4,2.62,5664650,0
+DDD.US,D,20240918,000000,2.64,2.85,2.5613,2.59,6386201,0
+DDD.US,D,20240919,000000,2.72,2.73,2.54,2.62,3998710,0
+DDD.US,D,20240920,000000,2.6,2.68,2.55,2.58,26949929,0
+DDD.US,D,20240923,000000,2.62,2.62,2.43,2.44,4300969,0
+DDD.US,D,20240924,000000,2.47,2.5888,2.404,2.46,3341704,0
+DDD.US,D,20240925,000000,2.45,2.48,2.365,2.38,3224481,0
+DDD.US,D,20240926,000000,2.46,2.7,2.4001,2.67,3759301,0
+DDD.US,D,20240927,000000,2.71,2.905,2.69,2.89,5077651,0
+DDD.US,D,20240930,000000,2.91,2.96,2.795,2.84,2914677,0
+DDD.US,D,20241001,000000,2.86,2.8601,2.57,2.67,2545801,0
+DDD.US,D,20241002,000000,2.65,2.85,2.6301,2.82,1882336,0
+DDD.US,D,20241003,000000,2.76,2.7951,2.68,2.75,1287983,0
+DDD.US,D,20241004,000000,2.8,2.93,2.7359,2.86,2316596,0
+DDD.US,D,20241007,000000,2.87,3.15,2.86,3.06,4032335,0
+DDD.US,D,20241008,000000,3.01,3.03,2.93,2.95,2141396,0
+DDD.US,D,20241009,000000,3,3.13,2.96,2.96,2262724,0
+DDD.US,D,20241010,000000,2.93,2.93,2.795,2.86,1441705,0
+DDD.US,D,20241011,000000,2.85,3.08,2.83,3.01,1902276,0
+DDD.US,D,20241014,000000,3.01,3.1099,2.961,3.05,1800070,0
+DDD.US,D,20241015,000000,3.01,3.1099,2.99,3.08,1627173,0
+DDD.US,D,20241016,000000,3.11,3.22,3.05,3.12,1770662,0
+DDD.US,D,20241017,000000,3.13,3.13,3.03,3.06,1275859,0
+DDD.US,D,20241018,000000,3.11,3.14,2.93,3.06,2381212,0
+DDD.US,D,20241021,000000,3.04,3.0416,2.89,2.99,1764110,0
+DDD.US,D,20241022,000000,2.97,2.9973,2.89,2.91,1100489,0
+DDD.US,D,20241023,000000,2.91,2.9299,2.81,2.91,1512620,0
+DDD.US,D,20241024,000000,2.94,2.99,2.83,2.86,1318023,0
+DDD.US,D,20241025,000000,2.88,2.99,2.87,2.89,1437622,0
+DDD.US,D,20241028,000000,2.93,3.37,2.9101,3.29,4373102,0
+DDD.US,D,20241029,000000,3.32,3.33,3.155,3.22,1874068,0
+DDD.US,D,20241030,000000,3.17,3.245,3.02,3.02,1834934,0
+DDD.US,D,20241031,000000,3,3.07,2.925,3,1817199,0
+DDD.US,D,20241101,000000,3.07,3.42,3.0485,3.39,3316176,0
+DDD.US,D,20241104,000000,3.35,3.51,3.29,3.34,1891782,0
+DDD.US,D,20241105,000000,3.31,3.485,3.28,3.43,1806612,0
+DDD.US,D,20241106,000000,3.62,3.7,3.481,3.57,3059475,0
+DDD.US,D,20241107,000000,3.57,3.58,3.39,3.4,1786913,0
+DDD.US,D,20241108,000000,3.34,3.38,3.24,3.34,1397904,0
+DDD.US,D,20241111,000000,3.4,3.66,3.35,3.62,1951665,0
+DDD.US,D,20241112,000000,3.52,3.52,3.31,3.4,2201058,0
+DDD.US,D,20241113,000000,3.56,3.8,3.4,3.43,2867860,0
+DDD.US,D,20241114,000000,3.13,3.19,2.58,2.84,7692697,0
+DDD.US,D,20241115,000000,2.85,3,2.78,2.97,2214103,0
+DDD.US,D,20241118,000000,2.95,3.1,2.85,2.96,1678169,0
+DDD.US,D,20241119,000000,2.9,3.03,2.87,3.01,1557212,0
+DDD.US,D,20241120,000000,2.98,3.13,2.92,3.11,2026105,0
+DDD.US,D,20241121,000000,3.12,3.295,3.0707,3.22,2562646,0
+DDD.US,D,20241122,000000,3.17,3.26,3.07,3.2,2669617,0
+DDD.US,D,20241125,000000,3.24,3.475,3.21,3.43,6092855,0
+DDD.US,D,20241126,000000,3.37,3.45,3.33,3.41,2597924,0
+DDD.US,D,20241127,000000,3.02,3.5798,2.9301,2.95,6307721,0
+DDD.US,D,20241129,000000,2.995,3.0398,2.95,2.97,1344799,0
+DDD.US,D,20241202,000000,2.945,3,2.76,2.79,4066438,0
+DDD.US,D,20241203,000000,2.77,2.795,2.63,2.72,4212310,0
+DDD.US,D,20241204,000000,2.73,2.89,2.7,2.79,2109218,0
+DDD.US,D,20241205,000000,2.8,2.84,2.6401,2.7,2684201,0
+DDD.US,D,20241206,000000,2.71,2.9,2.67,2.9,2749153,0
+DDD.US,D,20241209,000000,2.95,3.29,2.905,3.26,4252299,0
+DDD.US,D,20241210,000000,3.24,3.43,3.155,3.3,2927714,0
+DDD.US,D,20241211,000000,3.33,3.5,3.17,3.37,4090163,0
+DDD.US,D,20241212,000000,3.45,4.135,3.4,4.09,8623539,0
+DDD.US,D,20241213,000000,4.1,4.22,3.775,3.97,4064226,0
+DDD.US,D,20241216,000000,3.92,4.01,3.74,3.96,2781729,0
+DDD.US,D,20241217,000000,3.85,3.95,3.75,3.8,2155157,0
+DDD.US,D,20241218,000000,3.8,4.04,3.48,3.58,3439702,0
+DDD.US,D,20241219,000000,3.9,3.99,3.5,3.55,2322852,0
+DDD.US,D,20241220,000000,3.46,3.74,3.41,3.5,5536307,0
+DDD.US,D,20241223,000000,3.51,3.5897,3.31,3.36,1926351,0
+DDD.US,D,20241224,000000,3.405,3.6696,3.32,3.56,2087155,0
+DDD.US,D,20241226,000000,3.525,3.54,3.4352,3.47,949376,0
+DDD.US,D,20241227,000000,3.44,3.46,3.31,3.42,1424393,0
+DDD.US,D,20241230,000000,3.325,3.36,3.2,3.28,1800306,0
+DDD.US,D,20241231,000000,3.3,3.38,3.24,3.28,2015726,0
+DDD.US,D,20250102,000000,3.37,3.4,3.09,3.2,2639021,0
+DDD.US,D,20250103,000000,3.22,3.48,3.2,3.39,2916304,0
+DDD.US,D,20250106,000000,3.46,3.585,3.42,3.44,1634461,0
+DDD.US,D,20250107,000000,3.4592,3.6601,3.36,3.39,1906524,0
+DDD.US,D,20250108,000000,3.33,3.34,3.175,3.32,2011935,0
+DDD.US,D,20250110,000000,3.2,3.29,3.1406,3.26,1956262,0
+DDD.US,D,20250113,000000,3.18,3.215,3.01,3.08,2290879,0
+DDD.US,D,20250114,000000,3.14,3.18,3,3.03,1751766,0
+DDD.US,D,20250115,000000,3.18,3.1955,3.07,3.11,2107326,0
+DDD.US,D,20250116,000000,3.13,3.196,3.09,3.11,1410074,0
+DDD.US,D,20250117,000000,3.16,3.18,3.03,3.08,1900734,0
+DDD.US,D,20250121,000000,3.095,3.19,3.0275,3.14,1910178,0
+DDD.US,D,20250122,000000,3.15,3.185,3.04,3.04,1506307,0
+DDD.US,D,20250123,000000,3.03,3.06,2.98,3.04,1873976,0
+DDD.US,D,20250124,000000,3.39,3.9,3.22,3.85,10795667,0
+DDD.US,D,20250127,000000,3.76,4.06,3.6301,4,5886848,0
+DDD.US,D,20250128,000000,3.98,4.05,3.71,3.9,4041042,0
+DDD.US,D,20250129,000000,3.9,4.0486,3.715,3.75,1907205,0
+DDD.US,D,20250130,000000,3.8,3.92,3.72,3.73,1530570,0
+DDD.US,D,20250131,000000,3.73,3.785,3.52,3.6,2453828,0
+DDD.US,D,20250203,000000,3.55,3.89,3.5243,3.74,3454456,0
+DDD.US,D,20250204,000000,3.75,4.69,3.74,4.62,8697247,0
+DDD.US,D,20250205,000000,4.52,4.9991,4.5,4.72,5085920,0
+DDD.US,D,20250206,000000,4.775,4.7977,4.51,4.68,3110619,0
+DDD.US,D,20250207,000000,4.65,4.7,4.26,4.27,2769971,0
+DDD.US,D,20250210,000000,4.29,4.52,4.2,4.4,1863086,0
+DDD.US,D,20250211,000000,4.39,4.6,4.33,4.37,1948134,0
+DDD.US,D,20250212,000000,4.22,4.39,4.22,4.28,1464328,0
+DDD.US,D,20250213,000000,4.35,4.75,4.33,4.67,3316676,0
+DDD.US,D,20250214,000000,4.73,4.85,4.565,4.7,2446415,0
+DDD.US,D,20250218,000000,4.745,4.84,4.47,4.54,2451004,0
+DDD.US,D,20250219,000000,4.52,4.68,4.36,4.61,2363424,0
+DDD.US,D,20250220,000000,4.585,4.61,4.34,4.4,2143245,0
+DDD.US,D,20250221,000000,4.475,4.49,4.09,4.1,2596329,0
+DDD.US,D,20250224,000000,4.14,4.14,3.84,3.84,1631884,0
+DDD.US,D,20250225,000000,3.79,3.82,3.555,3.56,2443287,0
+DDD.US,D,20250226,000000,3.65,3.75,3.592,3.64,1526398,0
+DDD.US,D,20250227,000000,3.64,3.65,3.45,3.49,2275317,0
+DDD.US,D,20250228,000000,3.42,3.5,3.33,3.39,2971050,0
+DDD.US,D,20250303,000000,3.46,3.5,3.08,3.09,2720750,0
+DDD.US,D,20250304,000000,3.01,3.165,2.905,3.1,2130394,0
+DDD.US,D,20250305,000000,3.15,3.18,3,3.1,2102862,0
+DDD.US,D,20250306,000000,3.035,3.15,2.98,3.03,1301658,0
+DDD.US,D,20250307,000000,3.02,3.055,2.88,2.94,2007734,0
+DDD.US,D,20250310,000000,2.905,2.91,2.71,2.78,1736267,0
+DDD.US,D,20250311,000000,2.745,2.895,2.6233,2.76,1885759,0
+DDD.US,D,20250312,000000,2.8148,2.85,2.72,2.73,2891354,0
+DDD.US,D,20250313,000000,2.75,2.7664,2.5043,2.54,3206593,0
+DDD.US,D,20250314,000000,2.59,2.64,2.51,2.6,2475416,0
+DDD.US,D,20250317,000000,2.62,2.785,2.58,2.74,2556311,0
+DDD.US,D,20250318,000000,2.73,2.73,2.58,2.65,1984580,0
+DDD.US,D,20250319,000000,2.63,2.69,2.59,2.63,1486553,0
+DDD.US,D,20250320,000000,2.6,2.6563,2.56,2.56,2119930,0
+DDD.US,D,20250321,000000,2.53,2.62,2.4325,2.58,9162876,0
+DDD.US,D,20250324,000000,2.645,2.82,2.59,2.77,2067345,0
+DDD.US,D,20250325,000000,2.79,2.81,2.6648,2.74,2266882,0
+DDD.US,D,20250326,000000,2.75,2.76,2.675,2.72,2561181,0
+DDD.US,D,20250327,000000,2.51,2.53,2.14,2.15,9899579,0
+DDD.US,D,20250328,000000,2.155,2.16,2.05,2.12,3814466,0
+DDD.US,D,20250331,000000,2.06,2.2,2.0415,2.12,3044055,0
+DDD.US,D,20250401,000000,2.14,2.14,2.02,2.07,2689267,0
+DDD.US,D,20250402,000000,2.04,2.115,1.97,2.1,2282758,0
+DDD.US,D,20250403,000000,1.99,2.01,1.91,1.92,2961473,0
+DDD.US,D,20250404,000000,1.84,1.9,1.75,1.89,3729413,0
+DDD.US,D,20250407,000000,1.8724,2.1,1.81,2.03,4209815,0
+DDD.US,D,20250408,000000,2.05,2.12,1.85,1.89,2628896,0
+DDD.US,D,20250409,000000,1.88,2.13,1.86,2.08,4377442,0
+DDD.US,D,20250410,000000,2.05,2.075,1.965,2.03,2138505,0
+DDD.US,D,20250411,000000,2.03,2.055,1.95,2.04,2301346,0
+DDD.US,D,20250414,000000,2.12,2.13,1.985,2.03,1446362,0
+DDD.US,D,20250415,000000,2.015,2.05,2,2.01,1144987,0
+DDD.US,D,20250416,000000,2.005,2.01,1.9,1.93,1695810,0
+DDD.US,D,20250417,000000,1.935,1.95,1.75,1.86,4412720,0
+DDD.US,D,20250421,000000,1.83,1.84,1.71,1.78,2051230,0
+DDD.US,D,20250422,000000,1.818,1.85,1.77,1.79,1808766,0
+DDD.US,D,20250423,000000,1.87,1.96,1.82,1.83,2465396,0
+DDD.US,D,20250424,000000,1.87,1.968,1.85,1.94,1789174,0
+DDD.US,D,20250425,000000,1.93,1.95,1.89,1.94,1336351,0
+DDD.US,D,20250428,000000,1.97,2.0189,1.92,1.95,2359949,0
+DDD.US,D,20250429,000000,1.9471,1.9471,1.87,1.9,2215941,0
+DDD.US,D,20250430,000000,1.83,1.86,1.79,1.84,1956427,0
+DDD.US,D,20250501,000000,1.89,1.93,1.8545,1.89,1832109,0
+DDD.US,D,20250502,000000,1.92,2.06,1.91,2.01,2697200,0
+DDD.US,D,20250505,000000,1.995,2.05,1.93,2,2025356,0
+DDD.US,D,20250506,000000,2.0149,2.0149,1.93,1.96,1320852,0
+DDD.US,D,20250507,000000,1.97,1.97,1.92,1.96,1178063,0
+DDD.US,D,20250508,000000,1.99,2.31,1.99,2.25,6146888,0
+DDD.US,D,20250509,000000,2.29,2.42,2.23,2.37,4321365,0
+DDD.US,D,20250512,000000,2.48,2.59,2.4,2.55,5348066,0
+DDD.US,D,20250513,000000,1.8,1.97,1.751,1.87,13277756,0
+DDD.US,D,20250514,000000,1.918,1.9299,1.75,1.75,6514324,0
+DDD.US,D,20250515,000000,1.76,1.76,1.65,1.67,7785218,0
+DDD.US,D,20250516,000000,1.68,1.77,1.66,1.72,3408022,0
+DDD.US,D,20250519,000000,1.695,1.74,1.66,1.7,2732826,0
+DDD.US,D,20250520,000000,1.7077,1.76,1.68,1.73,2806493,0
+DDD.US,D,20250521,000000,1.72,1.72,1.61,1.61,3850842,0
+DDD.US,D,20250522,000000,1.6599,1.66,1.6046,1.62,2444524,0
+DDD.US,D,20250523,000000,1.58,1.63,1.58,1.61,3150545,0
+DDD.US,D,20250527,000000,1.63,1.65,1.56,1.58,7206428,0
+DDD.US,D,20250528,000000,1.586,1.59,1.55,1.57,4543747,0
+DDD.US,D,20250529,000000,1.6,1.65,1.58,1.6,4537538,0
+DDD.US,D,20250530,000000,1.59,1.59,1.515,1.55,3833123,0
+DDD.US,D,20250602,000000,1.555,1.555,1.48,1.53,4917766,0
+DDD.US,D,20250603,000000,1.535,1.75,1.5101,1.75,5375501,0
+DDD.US,D,20250604,000000,1.745,1.7882,1.6601,1.69,3021234,0
+DDD.US,D,20250605,000000,1.6897,1.76,1.66,1.67,2646043,0
+DDD.US,D,20250606,000000,1.71,1.78,1.7,1.73,2876164,0
+DDD.US,D,20250609,000000,1.765,1.86,1.7501,1.84,3441373,0
+DDD.US,D,20250610,000000,1.935,1.95,1.83,1.84,3970677,0
+DDD.US,D,20250611,000000,1.86,1.93,1.82,1.84,2540218,0
+DDD.US,D,20250612,000000,1.81,1.81,1.73,1.74,1872965,0
+DDD.US,D,20250613,000000,1.71,1.73,1.66,1.68,1728090,0
+DDD.US,D,20250616,000000,1.7101,1.98,1.7101,1.94,6772755,0
+DDD.US,D,20250617,000000,1.89,1.9299,1.845,1.87,3726381,0
+DDD.US,D,20250618,000000,1.6,1.62,1.46,1.47,32954577,0
+DDD.US,D,20250620,000000,1.5,1.51,1.33,1.37,16534246,0
+DDD.US,D,20250623,000000,1.36,1.47,1.32,1.44,6103069,0
+DDD.US,D,20250624,000000,1.455,1.5,1.42,1.44,2999158,0
+DDD.US,D,20250625,000000,1.47,1.485,1.36,1.39,4899048,0
+DDD.US,D,20250626,000000,1.425,1.54,1.4,1.5,5298705,0
+DDD.US,D,20250627,000000,1.5,1.59,1.48,1.52,4922703,0
+DDD.US,D,20250630,000000,1.535,1.56,1.495,1.54,2717963,0
+DDD.US,D,20250701,000000,1.53,1.6,1.51,1.56,3408163,0
+DDD.US,D,20250702,000000,1.56,1.7,1.55,1.65,3564472,0
+DDD.US,D,20250703,000000,1.68,1.75,1.67,1.72,1720999,0
+DDD.US,D,20250707,000000,1.7,1.71,1.62,1.64,2709598,0
+DDD.US,D,20250708,000000,1.645,1.78,1.64,1.77,2879792,0
+DDD.US,D,20250709,000000,1.78,1.82,1.73,1.81,3298512,0
+DDD.US,D,20250710,000000,1.8,1.84,1.77,1.82,2353251,0
+DDD.US,D,20250711,000000,1.8,1.82,1.71,1.71,1930025,0
+DDD.US,D,20250714,000000,1.705,1.73,1.67,1.68,1639703,0
+DDD.US,D,20250715,000000,1.69,1.73,1.63,1.63,1542934,0
+DDD.US,D,20250716,000000,1.64,1.67,1.6,1.63,1694673,0
+DDD.US,D,20250717,000000,1.64,1.8199,1.635,1.72,3694883,0
+DDD.US,D,20250718,000000,1.7598,1.8,1.71,1.76,3471781,0
+DDD.US,D,20250721,000000,1.799,1.97,1.7648,1.82,5586573,0
+DDD.US,D,20250722,000000,1.83,1.94,1.82,1.92,4136677,0
+DDD.US,D,20250723,000000,1.96,1.96,1.85,1.92,3334968,0
+DDD.US,D,20250724,000000,1.91,2.175,1.85,1.88,8131817,0
+DDD.US,D,20250725,000000,1.9,1.91,1.79,1.8,2931499,0
+DDD.US,D,20250728,000000,1.82,1.84,1.77,1.78,2185857,0
+DDD.US,D,20250729,000000,1.77,1.7846,1.66,1.68,3227846,0
+DDD.US,D,20250730,000000,1.68,1.72,1.64,1.67,2122185,0
+DDD.US,D,20250731,000000,1.68,1.725,1.62,1.63,2294102,0
+DDD.US,D,20250801,000000,1.61,1.63,1.5701,1.6,2145052,0
+DDD.US,D,20250804,000000,1.64,1.74,1.62,1.65,2043148,0
+DDD.US,D,20250805,000000,1.66,1.77,1.65,1.74,2761699,0
+DDD.US,D,20250806,000000,1.73,1.73,1.66,1.69,1996756,0
+DDD.US,D,20250807,000000,1.72,1.8,1.7192,1.76,2376062,0
+DDD.US,D,20250808,000000,1.78,1.83,1.76,1.78,2049356,0
+DDD.US,D,20250811,000000,1.78,1.795,1.7,1.76,2202878,0
+DDD.US,D,20250812,000000,1.9561,2.415,1.878,2.28,22353126,0
+DDD.US,D,20250813,000000,2.35,2.381,2.13,2.33,6574150,0
+DDD.US,D,20250814,000000,2.24,2.2732,2.03,2.09,4538848,0
+DDD.US,D,20250815,000000,2.12,2.16,2.04,2.05,4060028,0
+DDD.US,D,20250818,000000,2.04,2.11,1.96,2.09,4548845,0
+DDD.US,D,20250819,000000,2.065,2.12,1.95,1.97,3227551,0
+DDD.US,D,20250820,000000,1.955,1.99,1.8937,1.97,2875952,0
+DDD.US,D,20250821,000000,1.95,2.03,1.93,2.02,1910318,0
+DDD.US,D,20250822,000000,2.03,2.12,1.9931,2.1,3908293,0
+DDD.US,D,20250825,000000,2.09,2.205,2.03,2.18,3239550,0
+DDD.US,D,20250826,000000,2.18,2.26,2.12,2.15,3556755,0
+DDD.US,D,20250827,000000,2.22,2.695,2.22,2.56,16925036,0
+DDD.US,D,20250828,000000,2.58,2.58,2.38,2.41,4874212,0
+DDD.US,D,20250829,000000,2.42,2.43,2.24,2.3,3511918,0
+DDD.US,D,20250902,000000,2.2413,2.2991,2.15,2.18,2691659,0
+DDD.US,D,20250903,000000,2.18,2.18,2.04,2.05,5793622,0
+DDD.US,D,20250904,000000,2.06,2.09,1.985,2.05,3514182,0
+DDD.US,D,20250905,000000,2.08,2.14,2.0421,2.12,2570864,0
+DDD.US,D,20250908,000000,2.14,2.17,2.05,2.17,2292876,0
+DDD.US,D,20250909,000000,2.15,2.17,2.09,2.1,2085851,0
+DDD.US,D,20250910,000000,2.11,2.2,2.08,2.12,2664674,0
+DDD.US,D,20250911,000000,2.13,2.36,2.11,2.25,2940357,0
+DDD.US,D,20250912,000000,2.26,2.32,2.2,2.23,1953583,0
+DDD.US,D,20250915,000000,2.25,2.36,2.23,2.33,2320700,0
+DDD.US,D,20250916,000000,2.33,2.36,2.27,2.33,1841314,0
+DDD.US,D,20250917,000000,2.34,2.38,2.22,2.24,2627577,0
+DDD.US,D,20250918,000000,2.28,2.56,2.2764,2.47,5211913,0
+DDD.US,D,20250919,000000,2.49,2.5,2.3914,2.45,3779573,0
+DDD.US,D,20250922,000000,2.42,2.52,2.35,2.5,2909747,0
+DDD.US,D,20250923,000000,2.6,3.03,2.59,2.81,10914726,0
+DDD.US,D,20250924,000000,2.925,3.14,2.84,2.92,6439547,0
+DDD.US,D,20250925,000000,2.825,3.03,2.8,2.91,4047807,0
+DDD.US,D,20250926,000000,2.91,3.13,2.895,3.11,5420859,0
+DDD.US,D,20250929,000000,3.28,3.39,2.9,2.96,6745675,0
+DDD.US,D,20250930,000000,2.95,2.97,2.83,2.9,4861631,0
+DDD.US,D,20251001,000000,2.88,2.95,2.8,2.87,3105051,0
+DDD.US,D,20251002,000000,2.92,3.14,2.83,2.99,4920741,0
+DDD.US,D,20251003,000000,3.02,3.29,3.01,3.12,5744966,0
+DDD.US,D,20251006,000000,3.25,3.26,3.02,3.17,3329738,0
+DDD.US,D,20251007,000000,3.18,3.54,3.13,3.14,8431067,0
+DDD.US,D,20251008,000000,3.19,3.3815,3.14,3.23,4162740,0
+DDD.US,D,20251009,000000,3.27,3.48,3.14,3.18,4246122,0
+DDD.US,D,20251010,000000,3.2,3.38,2.86,2.89,6137362,0
+DDD.US,D,20251013,000000,3.01,3.12,2.86,3.11,3940059,0
+DDD.US,D,20251014,000000,2.98,3.17,2.87,3.08,2749693,0
+DDD.US,D,20251015,000000,3.18,3.28,3.115,3.27,3333375,0
+DDD.US,D,20251016,000000,3.32,3.5497,3.23,3.26,4924768,0
+DDD.US,D,20251017,000000,3.2,3.32,3.09,3.11,3756199,0
+DDD.US,D,20251020,000000,3.24,3.8,3.21,3.78,7306635,0
+DDD.US,D,20251021,000000,3.74,3.75,3.31,3.38,5906992,0
+DDD.US,D,20251022,000000,3.37,3.43,2.94,3.01,4930063,0
+DDD.US,D,20251023,000000,3.08,3.21,3.01,3.08,2833157,0
+DDD.US,D,20251024,000000,3.17,3.29,3.11,3.13,3333984,0
+DDD.US,D,20251027,000000,3.22,3.24,3.005,3.07,5450480,0
+DDD.US,D,20251028,000000,3.25,3.4,3.04,3.19,6007376,0
+DDD.US,D,20251029,000000,3.19,3.1999,3.015,3.03,3182331,0
+DDD.US,D,20251030,000000,3.04,3.04,2.75,2.82,4464751,0
+DDD.US,D,20251031,000000,2.85,2.89,2.75,2.86,2863132,0
+DDD.US,D,20251103,000000,2.89,2.9,2.7,2.76,2689889,0
+DDD.US,D,20251104,000000,2.68,2.74,2.59,2.62,3500501,0
+DDD.US,D,20251105,000000,2.47,2.695,2.4,2.6,5452840,0
+DDD.US,D,20251106,000000,2.62,2.65,2.25,2.25,4163306,0
+DDD.US,D,20251107,000000,2.225,2.27,2.145,2.22,2858816,0
+DDD.US,D,20251110,000000,2.3,2.33,2.2,2.27,3117904,0
+DDD.US,D,20251111,000000,2.24,2.25,2.155,2.23,2003422,0
+DDD.US,D,20251112,000000,2.23,2.35,2.192,2.33,3471851,0
+DDD.US,D,20251113,000000,2.29,2.3,2.11,2.16,2468862,0
+DDD.US,D,20251114,000000,2.085,2.23,2.07,2.16,1688236,0
+DDD.US,D,20251117,000000,2.16,2.1952,2.07,2.08,1563273,0
+DDD.US,D,20251118,000000,2.06,2.105,2.03,2.08,1224793,0
+DDD.US,D,20251119,000000,2.095,2.1899,1.96,1.98,2623610,0
+DDD.US,D,20251120,000000,2.04,2.045,1.86,1.87,3069629,0
+DDD.US,D,20251121,000000,1.88,1.97,1.82,1.95,4797814,0
+DDD.US,D,20251124,000000,1.975,2.05,1.96,2.04,1867099,0
+DDD.US,D,20251125,000000,2.04,2.05,1.96,2.02,1851262,0
+DDD.US,D,20251126,000000,2.02,2.1,1.99,2.04,1427107,0
+DDD.US,D,20251128,000000,2.09,2.1,2.04,2.08,820833,0
+DDD.US,D,20251201,000000,2.04,2.0499,1.975,2,1503499,0
+DDD.US,D,20251202,000000,2,2.09,1.98,2.04,1296102,0
+DDD.US,D,20251203,000000,2.05,2.21,2.0401,2.21,1566029,0
+DDD.US,D,20251204,000000,2.18,2.29,2.15,2.25,1699361,0
+DDD.US,D,20251205,000000,2.23,2.2578,2.16,2.16,1290358,0
+DDD.US,D,20251208,000000,2.19,2.225,2.1246,2.13,944982,0
+DDD.US,D,20251209,000000,1.76,1.84,1.7,1.77,16279044,0
+DDD.US,D,20251210,000000,1.805,1.8459,1.76,1.77,5366840,0
+DDD.US,D,20251211,000000,1.79,2,1.76,1.97,4614618,0
+DDD.US,D,20251212,000000,1.99,2.05,1.9,1.9,3335556,0
+DDD.US,D,20251215,000000,1.945,2.02,1.865,1.95,3175750,0
+DDD.US,D,20251216,000000,1.94,2.04,1.91,1.91,4340114,0
+DDD.US,D,20251217,000000,1.92,1.97,1.85,1.86,2361146,0
+DDD.US,D,20251218,000000,1.9,1.99,1.88,1.9,2948727,0
+DDD.US,D,20251219,000000,1.89,1.925,1.815,1.84,5654361,0
+DDD.US,D,20251222,000000,1.86,1.93,1.835,1.84,4717564,0
+DDD.US,D,20251223,000000,1.84,1.87,1.76,1.81,3497101,0
+DDD.US,D,20251224,000000,1.8,1.805,1.73,1.78,1448992,0
+DDD.US,D,20251226,000000,1.78,1.83,1.73,1.82,2195904,0
+DDD.US,D,20251229,000000,1.7917,1.8393,1.76,1.78,2192025,0
+DDD.US,D,20251230,000000,1.76,1.8,1.76,1.77,1474806,0
+DDD.US,D,20251231,000000,1.77,1.81,1.75,1.77,1847432,0
+DDD.US,D,20260102,000000,1.82,1.87,1.79,1.85,4518747,0
+DDD.US,D,20260105,000000,1.93,2.025,1.9,1.99,5496723,0
+DDD.US,D,20260106,000000,2.015,2.27,1.975,2.22,6661242,0
+DDD.US,D,20260107,000000,2.22,2.3,2.133,2.18,5000067,0
+DDD.US,D,20260108,000000,2.18,2.58,2.15,2.56,12058740,0
+DDD.US,D,20260109,000000,2.72,2.72,2.21,2.33,13702287,0
+DDD.US,D,20260112,000000,2.37,2.58,2.33,2.47,6416510,0
+DDD.US,D,20260113,000000,2.51,2.51,2.32,2.36,3575033,0
+DDD.US,D,20260114,000000,2.38,2.485,2.26,2.44,3506901,0
+DDD.US,D,20260115,000000,2.49,2.7,2.44,2.64,6338165,0
+DDD.US,D,20260116,000000,2.68,2.82,2.6,2.76,5951596,0
+DDD.US,D,20260120,000000,2.58,2.7,2.5,2.57,4472643,0
+DDD.US,D,20260121,000000,2.58,2.67,2.4703,2.62,4057516,0
+DDD.US,D,20260122,000000,2.69,2.89,2.64,2.83,6618858,0
+DDD.US,D,20260123,000000,2.8,2.82,2.62,2.64,4384047,0
+DDD.US,D,20260126,000000,2.64,2.657,2.4,2.43,4263755,0
+DDD.US,D,20260127,000000,2.42,2.45,2.345,2.4,2989526,0
+DDD.US,D,20260128,000000,2.435,2.45,2.315,2.33,2828418,0
+DDD.US,D,20260129,000000,2.3,2.355,2.221,2.31,2710756,0
+DDD.US,D,20260130,000000,2.26,2.3561,2.17,2.24,3188454,0
+DDD.US,D,20260202,000000,2.19,2.26,2.14,2.2,3125241,0
+DDD.US,D,20260203,000000,2.22,2.3465,2.13,2.24,3960651,0
+DDD.US,D,20260204,000000,2.27,2.29,2.09,2.14,3522692,0
+DDD.US,D,20260205,000000,2.07,2.12,1.97,1.99,3075038,0
+DDD.US,D,20260206,000000,2.09,2.21,2.0606,2.2,2517124,0
+DDD.US,D,20260209,000000,2.16,2.31,2.13,2.28,1990211,0
+DDD.US,D,20260210,000000,2.28,2.32,2.23,2.24,1507983,0
+DDD.US,D,20260211,000000,2.265,2.31,2.14,2.18,1661092,0
+DDD.US,D,20260212,000000,2.195,2.195,2.02,2.05,1763135,0
+DDD.US,D,20260213,000000,2.04,2.13907,2.04,2.08,1347149,0
+DDD.US,D,20260217,000000,2.06,2.1,2.0105,2.05,2222116,0
+DDD.US,D,20260218,000000,2.04,2.17,2.03,2.05,1880592,0
diff --git a/daily/us/nyse stocks/1/dfp.us.txt b/daily/us/nyse stocks/1/dfp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..750e363100353628431a217d28a49f93c49eb9eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/dfp.us.txt	
@@ -0,0 +1,3204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFP.US,D,20130524,000000,12.0853,12.1319,12.0853,12.0899,839984.54844235,0
+DFP.US,D,20130528,000000,12.0957,12.1595,12.0957,12.11,70834.442924548,0
+DFP.US,D,20130529,000000,12.1043,12.1749,12.0899,12.155,207248.27179039,0
+DFP.US,D,20130530,000000,12.1157,12.1635,12.0899,12.0899,96947.534724028,0
+DFP.US,D,20130531,000000,12.0996,12.1157,12.0853,12.0899,139810.46665312,0
+DFP.US,D,20130603,000000,12.0853,12.0996,12.0853,12.0853,43682.268770557,0
+DFP.US,D,20130604,000000,12.0957,12.0957,12.0853,12.0853,81537.095816757,0
+DFP.US,D,20130605,000000,12.0853,12.0899,12.0853,12.0853,156048.61365949,0
+DFP.US,D,20130606,000000,12.0853,12.0899,12.0853,12.0853,81678.360789425,0
+DFP.US,D,20130607,000000,12.1043,12.1319,12.0853,12.0853,61587.342454423,0
+DFP.US,D,20130610,000000,12.1263,12.1263,12.0957,12.1043,34860.009625639,0
+DFP.US,D,20130611,000000,12.0853,12.1263,12.0853,12.0853,59160.724146147,0
+DFP.US,D,20130612,000000,12.0996,12.1319,12.0853,12.0853,95586.15895039,0
+DFP.US,D,20130613,000000,12.0853,12.0899,12.0853,12.0853,180373.39554572,0
+DFP.US,D,20130614,000000,12.0853,12.1186,12.0853,12.0899,77508.428077708,0
+DFP.US,D,20130617,000000,12.1387,12.1387,12.0853,12.0853,47067.396078563,0
+DFP.US,D,20130618,000000,12.0996,12.0996,12.0804,12.0853,85041.513546128,0
+DFP.US,D,20130619,000000,12.0853,12.0899,12.0853,12.0853,70136.489318846,0
+DFP.US,D,20130620,000000,12.0853,12.0899,12.0853,12.0853,379398.99951963,0
+DFP.US,D,20130621,000000,12.0853,12.0899,12.0853,12.0853,325822.95062629,0
+DFP.US,D,20130624,000000,12.0853,12.0899,12.0853,12.0853,421869.52874686,0
+DFP.US,D,20130625,000000,12.0853,12.0899,12.0853,12.0853,266993.93756412,0
+DFP.US,D,20130626,000000,12.0853,12.0957,12.0853,12.0957,242726.70807416,0
+DFP.US,D,20130627,000000,12.0899,12.0957,12.0853,12.0853,434288.28945518,0
+DFP.US,D,20130628,000000,12.2114,12.3795,12.2114,12.3575,236480.70346782,0
+DFP.US,D,20130701,000000,11.9848,12.0364,11.8721,11.9103,1727755.374713,0
+DFP.US,D,20130702,000000,11.8433,11.9103,11.8433,11.8767,746128.10060174,0
+DFP.US,D,20130703,000000,11.854,11.854,11.7994,11.7994,173534.07805417,0
+DFP.US,D,20130705,000000,11.7555,11.7822,11.6589,11.7039,82266.441638607,0
+DFP.US,D,20130708,000000,11.6847,11.7383,11.6169,11.6283,99379.385068326,0
+DFP.US,D,20130709,000000,11.4182,11.6169,11.4133,11.5108,383526.02953595,0
+DFP.US,D,20130710,000000,11.4774,11.5453,11.4237,11.5012,101277.5677381,0
+DFP.US,D,20130711,000000,11.5558,11.6971,11.5012,11.5405,64344.625439461,0
+DFP.US,D,20130712,000000,11.5614,11.6074,11.4219,11.4515,77764.797842919,0
+DFP.US,D,20130715,000000,11.4515,11.5261,11.2106,11.2519,227369.63593435,0
+DFP.US,D,20130716,000000,11.2003,11.2356,11.0301,11.0301,107355.10078444,0
+DFP.US,D,20130717,000000,11.0186,11.0186,10.7472,10.7692,333600.89538066,0
+DFP.US,D,20130718,000000,10.7806,10.859,10.7176,10.7759,210452.37065195,0
+DFP.US,D,20130719,000000,10.7529,10.7979,10.625,10.6833,216324.80788611,0
+DFP.US,D,20130722,000000,10.67,10.8026,10.5389,10.8026,167142.62284635,0
+DFP.US,D,20130723,000000,10.8141,10.8627,10.6727,10.7913,67183.528186485,0
+DFP.US,D,20130724,000000,10.7319,10.8924,10.7023,10.8075,170507.86841747,0
+DFP.US,D,20130725,000000,10.8859,10.9928,10.7979,10.9335,166584.8878061,0
+DFP.US,D,20130726,000000,10.9278,10.9508,10.7472,10.8141,131833.7045298,0
+DFP.US,D,20130729,000000,10.859,10.8887,10.7176,10.8026,75752.556787804,0
+DFP.US,D,20130730,000000,10.8141,10.9422,10.7578,10.8887,116024.58447743,0
+DFP.US,D,20130731,000000,10.9039,10.9843,10.7176,10.7529,133026.60874343,0
+DFP.US,D,20130801,000000,10.7578,10.8209,10.3592,10.3813,239493.30981087,0
+DFP.US,D,20130802,000000,10.4548,10.859,10.4224,10.8209,223516.76460572,0
+DFP.US,D,20130805,000000,10.7119,10.8391,10.7119,10.7721,62697.580498872,0
+DFP.US,D,20130806,000000,10.7119,10.8924,10.4644,10.5915,125601.30321713,0
+DFP.US,D,20130807,000000,10.4711,10.6144,10.3917,10.4548,88819.043555991,0
+DFP.US,D,20130808,000000,10.4501,10.4501,10.1547,10.1615,303866.18824487,0
+DFP.US,D,20130809,000000,10.1269,10.4892,10.0736,10.4711,166149.58240885,0
+DFP.US,D,20130812,000000,10.4586,10.5771,10.3191,10.4405,135181.16117842,0
+DFP.US,D,20130813,000000,10.6028,10.6028,10.343,10.4796,141432.39782078,0
+DFP.US,D,20130814,000000,10.5972,10.5972,10.2207,10.4711,124105.98732124,0
+DFP.US,D,20130815,000000,10.4185,10.4387,10.1269,10.3296,157325.23044953,0
+DFP.US,D,20130816,000000,10.0993,10.2685,9.94545,10.1471,255454.15890794,0
+DFP.US,D,20130819,000000,9.9876,10.4185,9.9876,10.1269,177853.6469962,0
+DFP.US,D,20130820,000000,9.97974,10.3011,9.96166,10.0993,217920.57887366,0
+DFP.US,D,20130821,000000,10.2877,10.2877,9.92255,10.1776,206123.38404509,0
+DFP.US,D,20130822,000000,10.1653,10.302,9.93687,10.2217,257631.73230144,0
+DFP.US,D,20130823,000000,10.0736,10.426,10.0736,10.3983,234692.39355457,0
+DFP.US,D,20130826,000000,10.3449,10.3774,10.0228,10.1452,443003.81506519,0
+DFP.US,D,20130827,000000,10.1615,10.2436,10.0649,10.1452,133340.53090492,0
+DFP.US,D,20130828,000000,10.151,10.2436,9.9876,10.2332,132391.43957002,0
+DFP.US,D,20130829,000000,10.0918,10.2589,10.0859,10.1328,193978.78202445,0
+DFP.US,D,20130830,000000,10.2942,10.4558,10.1224,10.4501,128996.89459718,0
+DFP.US,D,20130903,000000,10.3746,10.3746,10.1776,10.2636,67576.977295543,0
+DFP.US,D,20130904,000000,10.2217,10.2952,10.1328,10.1471,131329.336257,0
+DFP.US,D,20130905,000000,10.1328,10.1776,10.0554,10.0678,98267.054209466,0
+DFP.US,D,20130906,000000,10.0678,10.0964,9.97974,10.0161,90694.205267256,0
+DFP.US,D,20130909,000000,10.0736,10.1269,9.93687,9.96454,136491.262999,0
+DFP.US,D,20130910,000000,9.98372,10.0736,9.83177,9.90547,180771.03028359,0
+DFP.US,D,20130911,000000,9.88917,10.0228,9.82686,9.95023,192220.81792014,0
+DFP.US,D,20130912,000000,9.92255,10.0267,9.74477,9.80886,247480.53600624,0
+DFP.US,D,20130913,000000,9.80886,9.91584,9.72376,9.84217,196097.75661447,0
+DFP.US,D,20130916,000000,9.98372,10.0104,9.80886,9.80886,169928.15882592,0
+DFP.US,D,20130917,000000,9.80886,9.96076,9.78486,9.84992,212390.31679551,0
+DFP.US,D,20130918,000000,9.87762,10.0993,9.82686,10.0611,290799.70147668,0
+DFP.US,D,20130919,000000,10.0649,10.1671,9.94257,10.0094,218824.67469873,0
+DFP.US,D,20130920,000000,10.1116,10.1116,9.87092,9.96454,232868.50579633,0
+DFP.US,D,20130923,000000,10.0067,10.1671,9.91386,10.1577,271950.76849394,0
+DFP.US,D,20130924,000000,10.0859,10.235,10.0324,10.235,185967.48846336,0
+DFP.US,D,20130925,000000,10.2733,10.2733,10.1863,10.2493,111374.35085864,0
+DFP.US,D,20130926,000000,10.211,10.3813,10.211,10.2244,168240.30400434,0
+DFP.US,D,20130927,000000,10.2895,10.3478,10.1863,10.3478,294636.87669721,0
+DFP.US,D,20130930,000000,10.4033,10.5522,10.1452,10.5522,702719.99051888,0
+DFP.US,D,20131001,000000,10.4558,10.5581,10.3716,10.5045,205619.01577229,0
+DFP.US,D,20131002,000000,10.5552,10.5552,10.235,10.4501,151482.0926171,0
+DFP.US,D,20131003,000000,10.5102,10.5102,10.2848,10.3813,75448.052291163,0
+DFP.US,D,20131004,000000,10.5417,10.5417,10.3879,10.3879,63488.664345814,0
+DFP.US,D,20131007,000000,10.4806,10.5743,10.213,10.2455,79282.088290093,0
+DFP.US,D,20131008,000000,10.2848,10.2848,10.1471,10.211,102478.84320937,0
+DFP.US,D,20131009,000000,10.211,10.3287,10.1404,10.2244,101940.98990603,0
+DFP.US,D,20131010,000000,10.2666,10.428,10.0926,10.0993,158751.48346987,0
+DFP.US,D,20131011,000000,10.1452,10.2561,10.0649,10.2169,108632.76398169,0
+DFP.US,D,20131014,000000,10.151,10.3582,10.1357,10.2493,78654.243967125,0
+DFP.US,D,20131015,000000,10.1328,10.3085,10.1328,10.2293,227103.84850428,0
+DFP.US,D,20131016,000000,10.2389,10.2523,10.0371,10.0801,141836.31100188,0
+DFP.US,D,20131017,000000,10.0973,10.2942,10.0401,10.2074,203393.30764736,0
+DFP.US,D,20131018,000000,10.1863,10.3134,10.1671,10.2293,270695.07984801,0
+DFP.US,D,20131021,000000,10.2244,10.2389,10.1357,10.235,134865.14620252,0
+DFP.US,D,20131022,000000,10.3383,10.3383,10.1913,10.2779,259848.02276153,0
+DFP.US,D,20131023,000000,10.2779,10.3917,10.238,10.2971,139261.1028705,0
+DFP.US,D,20131024,000000,10.2656,10.4358,10.2656,10.3182,148024.76321195,0
+DFP.US,D,20131025,000000,10.3383,10.4244,10.3383,10.3755,99397.17399081,0
+DFP.US,D,20131028,000000,10.4501,10.4501,10.2523,10.3124,125700.71190158,0
+DFP.US,D,20131029,000000,10.3631,10.4244,10.2942,10.3716,189536.78343945,0
+DFP.US,D,20131030,000000,10.3755,10.4604,10.3229,10.4244,156532.05378817,0
+DFP.US,D,20131031,000000,10.5427,10.5427,10.3182,10.3631,137098.17917788,0
+DFP.US,D,20131101,000000,10.4033,10.4452,10.2942,10.3277,58383.243592871,0
+DFP.US,D,20131104,000000,10.3334,10.3679,10.2483,10.2886,88618.133372641,0
+DFP.US,D,20131105,000000,10.2599,10.2942,10.1318,10.1843,164830.06292342,0
+DFP.US,D,20131106,000000,10.17,10.211,10.1394,10.1843,137961.46512198,0
+DFP.US,D,20131107,000000,10.211,10.2341,10.1547,10.1913,102755.09471149,0
+DFP.US,D,20131108,000000,10.17,10.2065,9.9703,10.0191,300913.22711251,0
+DFP.US,D,20131111,000000,10.0477,10.0954,10.0114,10.0354,82029.953610288,0
+DFP.US,D,20131112,000000,10.0439,10.0773,9.85366,9.92255,200634.97825513,0
+DFP.US,D,20131113,000000,9.95122,10.0477,9.90349,10.0391,198084.88389666,0
+DFP.US,D,20131114,000000,10.0477,10.1653,10.0248,10.0973,299250.48606383,0
+DFP.US,D,20131115,000000,10.0525,10.1348,10.0525,10.0973,134646.44709669,0
+DFP.US,D,20131118,000000,10.0889,10.1547,10.0889,10.1155,173580.1199712,0
+DFP.US,D,20131119,000000,10.0755,10.1471,10.0267,10.0371,201098.53664691,0
+DFP.US,D,20131120,000000,9.96941,10.1022,9.90448,9.934,354703.78948285,0
+DFP.US,D,20131121,000000,9.97974,10.0094,9.90635,9.92442,267471.09924957,0
+DFP.US,D,20131122,000000,9.95887,10.0371,9.88324,9.99704,453038.86016063,0
+DFP.US,D,20131125,000000,9.92442,10.0811,9.8872,10.0649,400221.45649089,0
+DFP.US,D,20131126,000000,10.0371,10.1022,9.96941,9.99704,318356.83521897,0
+DFP.US,D,20131127,000000,9.97428,10.0755,9.94834,9.98273,281601.78214518,0
+DFP.US,D,20131129,000000,10.0811,10.0811,9.95887,9.99316,103713.60371122,0
+DFP.US,D,20131202,000000,9.99316,10.0564,9.94068,10.0371,457796.87372154,0
+DFP.US,D,20131203,000000,9.9866,10.0161,9.90635,9.96941,291594.97095244,0
+DFP.US,D,20131204,000000,9.99704,9.99704,9.8795,9.90448,346608.78334538,0
+DFP.US,D,20131205,000000,9.90448,9.934,9.82686,9.88324,569511.30692179,0
+DFP.US,D,20131206,000000,9.91978,9.98273,9.90635,9.95887,226162.08201983,0
+DFP.US,D,20131209,000000,9.93114,9.99316,9.92442,9.97428,331813.63187462,0
+DFP.US,D,20131210,000000,9.96454,10.0067,9.91199,9.9866,466115.81100088,0
+DFP.US,D,20131211,000000,10.0371,10.0371,9.96941,9.99704,316679.44446945,0
+DFP.US,D,20131212,000000,9.97428,10.0411,9.97428,9.99316,419544.41193745,0
+DFP.US,D,20131213,000000,9.97974,10.0228,9.94834,10.0094,351560.38223919,0
+DFP.US,D,20131216,000000,10.0411,10.2446,10.0324,10.1758,572240.3369123,0
+DFP.US,D,20131217,000000,10.1195,10.2542,10.1195,10.1977,333367.54657396,0
+DFP.US,D,20131218,000000,10.169,10.2942,10.1432,10.238,482688.80831285,0
+DFP.US,D,20131219,000000,10.211,10.4405,10.17,10.2799,453436.49489852,0
+DFP.US,D,20131220,000000,10.2743,10.3793,10.2293,10.2666,482503.59423757,0
+DFP.US,D,20131223,000000,10.3383,10.3755,10.3058,10.3612,363154.57407001,0
+DFP.US,D,20131224,000000,10.365,10.4387,10.3154,10.3554,218680.27050446,0
+DFP.US,D,20131226,000000,10.3793,10.3947,10.2389,10.3364,406842.0748766,0
+DFP.US,D,20131227,000000,10.365,10.365,10.2799,10.3154,417508.10351663,0
+DFP.US,D,20131230,000000,10.3201,10.3908,10.1471,10.2006,508460.7713635,0
+DFP.US,D,20131231,000000,10.1913,10.4185,10.1071,10.4185,1185760.3916525,0
+DFP.US,D,20140102,000000,10.4013,10.518,10.3497,10.5027,230340.3859892,0
+DFP.US,D,20140103,000000,10.5389,10.5389,10.4501,10.518,149717.85006954,0
+DFP.US,D,20140106,000000,10.5236,10.5905,10.4348,10.5027,224871.86193612,0
+DFP.US,D,20140107,000000,10.5294,10.5294,10.4604,10.4979,146911.38594587,0
+DFP.US,D,20140108,000000,10.5389,10.5389,10.4501,10.492,158738.9265834,0
+DFP.US,D,20140109,000000,10.518,10.5389,10.473,10.5236,148758.29466262,0
+DFP.US,D,20140110,000000,10.5571,10.6162,10.5294,10.6048,192558.80744734,0
+DFP.US,D,20140113,000000,10.6181,10.6354,10.5734,10.6048,168443.3070021,0
+DFP.US,D,20140114,000000,10.5618,10.6231,10.5571,10.5991,101613.46445089,0
+DFP.US,D,20140115,000000,10.5685,10.6279,10.5618,10.6231,133881.52342986,0
+DFP.US,D,20140116,000000,10.6547,10.6547,10.6117,10.6279,164465.9132161,0
+DFP.US,D,20140117,000000,10.6325,10.6547,10.6279,10.6431,120310.6683889,0
+DFP.US,D,20140121,000000,10.67,10.7139,10.67,10.7139,188996.83732169,0
+DFP.US,D,20140122,000000,10.7368,10.796,10.709,10.7309,187526.63519875,0
+DFP.US,D,20140123,000000,10.7368,10.7806,10.6908,10.7033,208013.19545721,0
+DFP.US,D,20140124,000000,10.7521,10.7855,10.5829,10.6181,480453.68252308,0
+DFP.US,D,20140127,000000,10.6478,10.6727,10.5427,10.5599,162960.13324818,0
+DFP.US,D,20140128,000000,10.6028,10.6478,10.5829,10.6221,132941.84975982,0
+DFP.US,D,20140129,000000,10.6431,10.6431,10.5226,10.5934,199752.85698136,0
+DFP.US,D,20140130,000000,10.6107,10.6727,10.5734,10.6478,127757.94846652,0
+DFP.US,D,20140131,000000,10.6354,10.6957,10.6028,10.666,110756.97060772,0
+DFP.US,D,20140203,000000,10.6794,10.7033,10.6354,10.6908,162556.22006706,0
+DFP.US,D,20140204,000000,10.6794,10.7368,10.6794,10.7166,101859.37014405,0
+DFP.US,D,20140205,000000,10.7368,10.7368,10.6843,10.6908,112365.29848173,0
+DFP.US,D,20140206,000000,10.7253,10.7913,10.6908,10.7692,156015.12862893,0
+DFP.US,D,20140207,000000,10.7855,10.8859,10.7855,10.8859,170365.55703758,0
+DFP.US,D,20140210,000000,10.8762,10.9414,10.8572,10.9414,129019.91555569,0
+DFP.US,D,20140211,000000,10.8992,10.944,10.8887,10.944,115790.18926353,0
+DFP.US,D,20140212,000000,10.9584,10.9852,10.9232,10.944,128320.91554278,0
+DFP.US,D,20140213,000000,10.9785,10.9785,10.9414,10.9488,139839.76605484,0
+DFP.US,D,20140214,000000,11.0148,11.0482,10.9691,11.0329,143815.06702645,0
+DFP.US,D,20140218,000000,11.0359,11.0502,11.0014,11.0148,242170.01944114,0
+DFP.US,D,20140219,000000,11.0722,11.0722,10.9967,11.0206,155801.66155912,0
+DFP.US,D,20140220,000000,10.9967,11.0424,10.9681,10.9938,104284.94204511,0
+DFP.US,D,20140221,000000,11.0626,11.0789,11.0359,11.0655,169907.23068183,0
+DFP.US,D,20140224,000000,11.1601,11.1601,11.0999,11.1076,213818.66263027,0
+DFP.US,D,20140225,000000,11.1468,11.183,11.12,11.162,265458.85819446,0
+DFP.US,D,20140226,000000,11.1973,11.2023,11.1428,11.183,176240.08708617,0
+DFP.US,D,20140227,000000,11.2194,11.2653,11.1935,11.2528,187404.20555575,0
+DFP.US,D,20140228,000000,11.3331,11.3331,11.2241,11.2834,150258.84259452,0
+DFP.US,D,20140303,000000,11.2653,11.2901,11.2528,11.2701,119034.05159887,0
+DFP.US,D,20140304,000000,11.3435,11.3503,11.2834,11.3302,156854.3472073,0
+DFP.US,D,20140305,000000,11.4163,11.441,11.2949,11.3331,114415.21019622,0
+DFP.US,D,20140306,000000,11.4068,11.4068,11.3025,11.3503,125681.8765719,0
+DFP.US,D,20140307,000000,11.3751,11.3798,11.1935,11.2136,231497.71235785,0
+DFP.US,D,20140310,000000,11.2136,11.2786,11.2023,11.2136,102785.44052044,0
+DFP.US,D,20140311,000000,11.2528,11.2701,11.1725,11.1935,145224.57753151,0
+DFP.US,D,20140312,000000,11.2528,11.2891,11.2023,11.2289,76763.386147784,0
+DFP.US,D,20140313,000000,11.3149,11.3149,11.2289,11.2653,105264.37918894,0
+DFP.US,D,20140314,000000,11.2653,11.2949,11.2384,11.2384,111339.81942088,0
+DFP.US,D,20140317,000000,11.2461,11.2891,11.2346,11.2413,95378.970323808,0
+DFP.US,D,20140318,000000,11.3101,11.3101,11.2289,11.2949,116049.69825035,0
+DFP.US,D,20140319,000000,11.2786,11.3245,11.2528,11.2604,167113.32344461,0
+DFP.US,D,20140320,000000,11.2528,11.3254,11.2528,11.3159,160188.20056227,0
+DFP.US,D,20140321,000000,11.3771,11.3771,11.2701,11.3034,121581.00673571,0
+DFP.US,D,20140324,000000,11.3388,11.3598,11.2528,11.2701,95389.434395858,0
+DFP.US,D,20140325,000000,11.2701,11.3034,11.2528,11.2604,97052.175444521,0
+DFP.US,D,20140326,000000,11.3312,11.3312,11.2528,11.2901,94431.971803332,0
+DFP.US,D,20140327,000000,11.2834,11.2834,11.2403,11.2461,67515.239270453,0
+DFP.US,D,20140328,000000,11.3101,11.3254,11.2461,11.2701,137422.56541142,0
+DFP.US,D,20140331,000000,11.3159,11.3159,11.2461,11.2701,107006.64718519,0
+DFP.US,D,20140401,000000,11.3159,11.3254,11.2728,11.2901,110818.70863281,0
+DFP.US,D,20140402,000000,11.3254,11.3388,11.2901,11.3312,77333.678074481,0
+DFP.US,D,20140403,000000,11.3771,11.3771,11.3159,11.3312,171743.6753265,0
+DFP.US,D,20140404,000000,11.3713,11.3817,11.3503,11.3503,79158.61223991,0
+DFP.US,D,20140407,000000,11.3674,11.3674,11.3341,11.356,141095.45470078,0
+DFP.US,D,20140408,000000,11.3637,11.4123,11.3388,11.3886,138186.44267102,0
+DFP.US,D,20140409,000000,11.4237,11.4668,11.3886,11.4489,106899.9136503,0
+DFP.US,D,20140410,000000,11.4668,11.4879,11.4182,11.4489,205930.84511937,0
+DFP.US,D,20140411,000000,11.4419,11.4668,11.4286,11.4489,123035.51275059,0
+DFP.US,D,20140414,000000,11.4553,11.5118,11.4419,11.5032,138126.79746034,0
+DFP.US,D,20140415,000000,11.5395,11.6121,11.5071,11.5796,217680.95162373,0
+DFP.US,D,20140416,000000,11.6398,11.6398,11.5499,11.5796,153047.51779571,0
+DFP.US,D,20140417,000000,11.6159,11.6283,11.5796,11.6283,165700.67371794,0
+DFP.US,D,20140421,000000,11.655,11.7019,11.6283,11.6619,194382.69520556,0
+DFP.US,D,20140422,000000,11.7049,11.7049,11.6619,11.6837,112078.58290757,0
+DFP.US,D,20140423,000000,11.6915,11.7153,11.6619,11.6952,137565.9231985,0
+DFP.US,D,20140424,000000,11.7049,11.7506,11.6837,11.7469,108553.2370341,0
+DFP.US,D,20140425,000000,11.7506,11.7728,11.7334,11.7506,114068.84941139,0
+DFP.US,D,20140428,000000,11.8244,11.8452,11.7612,11.8367,119358.43783241,0
+DFP.US,D,20140429,000000,11.8749,11.8749,11.7728,11.8367,174898.59304942,0
+DFP.US,D,20140430,000000,11.8807,11.895,11.8367,11.895,160322.14068449,0
+DFP.US,D,20140501,000000,11.9322,11.9657,11.8988,11.9322,94596.257734509,0
+DFP.US,D,20140502,000000,11.9705,11.9705,11.9131,11.9218,96440.027229627,0
+DFP.US,D,20140505,000000,11.9534,11.9534,11.9035,11.9179,101677.29529039,0
+DFP.US,D,20140506,000000,11.9274,11.9657,11.8902,11.9274,115176.99464143,0
+DFP.US,D,20140507,000000,11.9274,11.9534,11.9035,11.9131,215181.0848111,0
+DFP.US,D,20140508,000000,11.9179,11.9534,11.9179,11.9322,106873.75347017,0
+DFP.US,D,20140509,000000,11.9534,11.9868,11.9131,11.9705,259851.16198314,0
+DFP.US,D,20140512,000000,12.0393,12.0393,11.9868,12.0193,116504.88538449,0
+DFP.US,D,20140513,000000,12.0193,12.066,12.0134,12.0602,116544.64885829,0
+DFP.US,D,20140514,000000,12.0507,12.0862,11.9924,12.0193,333258.72022465,0
+DFP.US,D,20140515,000000,12.066,12.071,11.9131,11.9218,236970.42203974,0
+DFP.US,D,20140516,000000,11.9571,12.0001,11.9035,11.9075,218748.28697277,0
+DFP.US,D,20140519,000000,11.9131,11.9819,11.9075,11.9218,198937.7057687,0
+DFP.US,D,20140520,000000,11.9409,12.0144,11.8902,11.9534,187573.72352297,0
+DFP.US,D,20140521,000000,12.0087,12.0355,11.9953,12.0249,101082.93599798,0
+DFP.US,D,20140522,000000,12.0316,12.1034,12.0049,12.0316,165794.85036638,0
+DFP.US,D,20140523,000000,12.0917,12.0917,11.9751,11.9878,140841.17774999,0
+DFP.US,D,20140527,000000,12.0249,12.0804,11.9878,12.0355,144574.75865723,0
+DFP.US,D,20140528,000000,12.0804,12.1034,12.0144,12.0862,187831.13969539,0
+DFP.US,D,20140529,000000,12.1034,12.1615,12.0976,12.156,193711.94818718,0
+DFP.US,D,20140530,000000,12.156,12.1912,12.0087,12.0527,293529.77787438,0
+DFP.US,D,20140602,000000,12.0718,12.0862,11.9829,12.0011,228884.83356711,0
+DFP.US,D,20140603,000000,11.9953,12.0479,11.9534,11.9953,220812.84838813,0
+DFP.US,D,20140604,000000,12.0049,12.0527,11.9035,11.9829,195678.14732529,0
+DFP.US,D,20140605,000000,11.9878,12.0718,11.9485,12.0479,156655.52983835,0
+DFP.US,D,20140606,000000,12.0976,12.1263,12.0527,12.067,107745.41067189,0
+DFP.US,D,20140609,000000,12.0527,12.1263,12.0527,12.1186,119396.10849178,0
+DFP.US,D,20140610,000000,12.1521,12.156,12.0804,12.156,173480.71128673,0
+DFP.US,D,20140611,000000,12.156,12.1882,12.0917,12.156,167332.02255044,0
+DFP.US,D,20140612,000000,12.1319,12.1961,12.1034,12.1615,111959.29248621,0
+DFP.US,D,20140613,000000,12.1961,12.1961,12.1397,12.1729,132535.8437643,0
+DFP.US,D,20140616,000000,12.1778,12.1961,12.1521,12.1912,70638.764777224,0
+DFP.US,D,20140617,000000,12.2104,12.3183,12.1693,12.1912,109008.42416827,0
+DFP.US,D,20140618,000000,12.2495,12.2954,12.1961,12.2188,185701.7010333,0
+DFP.US,D,20140619,000000,12.303,12.3088,12.1912,12.2267,128138.84068912,0
+DFP.US,D,20140620,000000,12.2801,12.2963,12.2188,12.2563,100771.10665091,0
+DFP.US,D,20140623,000000,12.3385,12.3795,12.303,12.3795,130213.86617653,0
+DFP.US,D,20140624,000000,12.3834,12.3881,12.2801,12.3613,169516.92079439,0
+DFP.US,D,20140625,000000,12.3489,12.4473,12.3155,12.3298,187951.47652395,0
+DFP.US,D,20140626,000000,12.3652,12.541,12.3079,12.541,137515.69565265,0
+DFP.US,D,20140627,000000,12.541,12.541,12.4703,12.5353,107476.48402022,0
+DFP.US,D,20140630,000000,12.5353,12.5353,12.4617,12.4836,99924.563222103,0
+DFP.US,D,20140701,000000,12.5249,12.5249,12.4303,12.4703,79047.693076185,0
+DFP.US,D,20140702,000000,12.496,12.5353,12.3575,12.3948,67172.017707229,0
+DFP.US,D,20140703,000000,12.3575,12.3575,12.1263,12.1837,169151.72467984,0
+DFP.US,D,20140707,000000,12.2381,12.2801,12.1912,12.2381,146376.67186415,0
+DFP.US,D,20140708,000000,12.2887,12.3385,12.1186,12.2381,174300.04812821,0
+DFP.US,D,20140709,000000,12.1768,12.2744,12.1768,12.2495,97908.136538169,0
+DFP.US,D,20140710,000000,12.2495,12.3298,12.1721,12.2267,140169.38432442,0
+DFP.US,D,20140711,000000,12.3298,12.3652,12.303,12.325,101014.91952966,0
+DFP.US,D,20140714,000000,12.3298,12.3996,12.303,12.325,165703.81293956,0
+DFP.US,D,20140715,000000,12.3652,12.3652,12.2238,12.2744,112558.88381465,0
+DFP.US,D,20140716,000000,12.2381,12.2963,12.1912,12.2238,126577.60113935,0
+DFP.US,D,20140717,000000,12.2188,12.2323,12.1837,12.1961,144672.0745273,0
+DFP.US,D,20140718,000000,12.2323,12.2658,12.1912,12.2323,141456.4651865,0
+DFP.US,D,20140721,000000,12.2629,12.2963,12.1837,12.2134,96522.693398817,0
+DFP.US,D,20140722,000000,12.2753,12.3155,12.2495,12.3097,122187.92291457,0
+DFP.US,D,20140723,000000,12.325,12.325,12.1837,12.2629,203395.40046177,0
+DFP.US,D,20140724,000000,12.2668,12.2973,12.1713,12.1713,140350.41277086,0
+DFP.US,D,20140725,000000,12.1684,12.2026,12.155,12.1837,117200.74617579,0
+DFP.US,D,20140728,000000,12.1684,12.1684,12.1177,12.1387,100939.5782109,0
+DFP.US,D,20140729,000000,12.1684,12.2104,12.0804,12.0853,134125.33630864,0
+DFP.US,D,20140730,000000,12.0297,12.1071,11.9895,12.0116,262047.57070631,0
+DFP.US,D,20140731,000000,11.9895,11.9895,11.7955,11.829,362593.69980817,0
+DFP.US,D,20140801,000000,11.8452,11.9188,11.7526,11.8807,189506.43763049,0
+DFP.US,D,20140804,000000,11.9228,11.9228,11.7955,11.8167,88172.363903332,0
+DFP.US,D,20140805,000000,11.8319,11.8452,11.7603,11.8319,157715.54033698,0
+DFP.US,D,20140806,000000,11.8108,11.895,11.7639,11.8807,81378.041921604,0
+DFP.US,D,20140807,000000,11.9228,11.9504,11.8988,11.9283,74136.904063364,0
+DFP.US,D,20140808,000000,11.9895,12.0459,11.9608,11.9608,80241.64369703,0
+DFP.US,D,20140811,000000,12.0221,12.0374,11.9848,12.0221,85427.637804753,0
+DFP.US,D,20140812,000000,12.0068,12.0499,11.9677,11.9715,110929.62779654,0
+DFP.US,D,20140813,000000,12.0374,12.0459,11.9781,11.9848,82334.458106927,0
+DFP.US,D,20140814,000000,12.0592,12.0853,12.0154,12.0547,71210.103111125,0
+DFP.US,D,20140815,000000,12.0651,12.1139,11.9045,12.0068,360229.86593219,0
+DFP.US,D,20140818,000000,12.0346,12.1177,12.0021,12.1139,135466.83034538,0
+DFP.US,D,20140819,000000,12.155,12.155,12.0899,12.1512,117329.45426201,0
+DFP.US,D,20140820,000000,12.1837,12.1837,12.0947,12.155,120715.62797721,0
+DFP.US,D,20140821,000000,12.1713,12.1768,12.1387,12.155,64051.631422075,0
+DFP.US,D,20140822,000000,12.1912,12.1912,12.155,12.1912,155275.31873504,0
+DFP.US,D,20140825,000000,12.1961,12.1961,12.1453,12.1768,71650.640544408,0
+DFP.US,D,20140826,000000,12.1837,12.2333,12.1713,12.2198,142982.12689129,0
+DFP.US,D,20140827,000000,12.2582,12.304,12.2391,12.2629,147232.63295781,0
+DFP.US,D,20140828,000000,12.2142,12.304,12.2142,12.2907,93538.340050306,0
+DFP.US,D,20140829,000000,12.2983,12.3594,12.2763,12.3413,149922.94588173,0
+DFP.US,D,20140902,000000,12.3918,12.4149,12.3642,12.3815,149045.01023677,0
+DFP.US,D,20140903,000000,12.4015,12.4273,12.3203,12.4091,187497.335797,0
+DFP.US,D,20140904,000000,12.4091,12.455,12.346,12.3766,314238.17646031,0
+DFP.US,D,20140905,000000,12.3691,12.3691,12.3116,12.3163,166604.769543,0
+DFP.US,D,20140908,000000,12.3766,12.4348,12.2907,12.2983,76901.511898838,0
+DFP.US,D,20140909,000000,12.283,12.3356,12.2333,12.2983,103019.83573434,0
+DFP.US,D,20140910,000000,12.2035,12.3088,12.1912,12.2763,111404.6966676,0
+DFP.US,D,20140911,000000,12.2907,12.3413,12.2333,12.2983,113365.66376965,0
+DFP.US,D,20140912,000000,12.283,12.3203,12.1005,12.1253,119962.21478965,0
+DFP.US,D,20140915,000000,12.1912,12.2248,12.1512,12.2198,127106.03677783,0
+DFP.US,D,20140916,000000,12.2267,12.283,12.1645,12.283,78913.752953952,0
+DFP.US,D,20140917,000000,12.3116,12.3326,12.2248,12.2907,152672.90401633,0
+DFP.US,D,20140918,000000,12.3163,12.3269,12.283,12.3269,129959.58922573,0
+DFP.US,D,20140919,000000,12.3776,12.3815,12.3163,12.346,94256.175392901,0
+DFP.US,D,20140922,000000,12.3231,12.3594,12.2094,12.3163,69537.944397618,0
+DFP.US,D,20140923,000000,12.2572,12.2763,12.1873,12.2267,100094.0811893,0
+DFP.US,D,20140924,000000,12.2495,12.2821,12.1359,12.1595,223755.34544846,0
+DFP.US,D,20140925,000000,12.2094,12.2094,12.0193,12.0479,94466.503241096,0
+DFP.US,D,20140926,000000,12.0479,12.1052,12.0193,12.0355,111478.99157914,0
+DFP.US,D,20140929,000000,12.0575,12.0872,12.0134,12.0813,120477.04713449,0
+DFP.US,D,20140930,000000,12.1749,12.2238,12.0872,12.2238,146098.32754765,0
+DFP.US,D,20141001,000000,12.2821,12.3642,12.2188,12.3088,72468.930978676,0
+DFP.US,D,20141002,000000,12.304,12.3163,12.2188,12.304,84681.549467625,0
+DFP.US,D,20141003,000000,12.2897,12.3269,12.2495,12.2629,74417.341194291,0
+DFP.US,D,20141006,000000,12.3203,12.3413,12.2381,12.2629,88987.515115987,0
+DFP.US,D,20141007,000000,12.2763,12.3594,12.2677,12.3356,73705.784294926,0
+DFP.US,D,20141008,000000,12.3776,12.4024,12.346,12.3776,94810.771211522,0
+DFP.US,D,20141009,000000,12.4159,12.4408,12.3326,12.3642,78505.654144023,0
+DFP.US,D,20141010,000000,12.3203,12.3815,12.2629,12.304,97565.961382151,0
+DFP.US,D,20141013,000000,12.2897,12.37,12.1961,12.2094,91234.151385011,0
+DFP.US,D,20141014,000000,12.2983,12.3356,12.1234,12.1961,110907.65324524,0
+DFP.US,D,20141015,000000,12.0737,12.2323,11.9725,12.0927,195631.05900107,0
+DFP.US,D,20141016,000000,12.0774,12.2677,12.0632,12.2572,105719.5663231,0
+DFP.US,D,20141017,000000,12.2897,12.4215,12.2381,12.3871,117549.19977505,0
+DFP.US,D,20141020,000000,12.4101,12.4101,12.3326,12.3776,113187.77454482,0
+DFP.US,D,20141021,000000,12.3642,12.4215,12.3269,12.4215,191927.82390276,0
+DFP.US,D,20141022,000000,12.457,12.4797,12.3815,12.3871,129617.41406971,0
+DFP.US,D,20141023,000000,12.4644,12.477,12.3918,12.4456,122209.89746588,0
+DFP.US,D,20141024,000000,12.4607,12.4644,12.3978,12.4408,102393.03781858,0
+DFP.US,D,20141027,000000,12.4456,12.477,12.3691,12.4215,85470.540500157,0
+DFP.US,D,20141028,000000,12.4644,12.4644,12.4101,12.4607,72526.48337495,0
+DFP.US,D,20141029,000000,12.4358,12.477,12.4358,12.457,106102.55136012,0
+DFP.US,D,20141030,000000,12.4797,12.4797,12.3528,12.3871,167475.38033752,0
+DFP.US,D,20141031,000000,12.4607,12.4836,12.3451,12.477,168578.29353154,0
+DFP.US,D,20141103,000000,12.4703,12.5047,12.4703,12.4904,116637.77909954,0
+DFP.US,D,20141104,000000,12.5047,12.5047,12.4283,12.4607,85238.238100659,0
+DFP.US,D,20141105,000000,12.4866,12.5123,12.477,12.4904,97240.528741412,0
+DFP.US,D,20141106,000000,12.5047,12.5383,12.497,12.5304,111994.87033118,0
+DFP.US,D,20141107,000000,12.5304,12.5773,12.52,12.5266,121713.90045074,0
+DFP.US,D,20141110,000000,12.5418,12.5562,12.5266,12.5383,63040.802062095,0
+DFP.US,D,20141111,000000,12.5457,12.6356,12.5304,12.5457,135750.4066979,0
+DFP.US,D,20141112,000000,12.5562,12.6136,12.5526,12.6013,59799.032541166,0
+DFP.US,D,20141113,000000,12.6136,12.6319,12.5562,12.6203,113725.62784816,0
+DFP.US,D,20141114,000000,12.6089,12.7245,12.6089,12.6853,115496.14883894,0
+DFP.US,D,20141117,000000,12.6853,12.7665,12.6203,12.7607,156157.4400088,0
+DFP.US,D,20141118,000000,12.7607,12.885,12.7026,12.8124,128616.00237458,0
+DFP.US,D,20141119,000000,12.8248,12.8306,12.6758,12.7245,149122.44436995,0
+DFP.US,D,20141120,000000,12.7322,12.8211,12.6957,12.7416,205196.26726149,0
+DFP.US,D,20141121,000000,12.8382,12.8382,12.6893,12.7026,110819.75504002,0
+DFP.US,D,20141124,000000,12.6758,12.7665,12.6758,12.7159,101236.7578571,0
+DFP.US,D,20141125,000000,12.7493,12.7493,12.6957,12.7493,85225.681214199,0
+DFP.US,D,20141126,000000,12.7971,12.8669,12.7607,12.8631,110056.92418762,0
+DFP.US,D,20141128,000000,12.8631,12.9805,12.8563,12.973,36783.306068333,0
+DFP.US,D,20141201,000000,12.9023,13.0111,12.7971,12.9968,141207.42027171,0
+DFP.US,D,20141202,000000,12.973,12.9968,12.8468,12.9968,145073.89489401,0
+DFP.US,D,20141203,000000,12.9805,13.0342,12.9359,12.9644,142808.42329528,0
+DFP.US,D,20141204,000000,12.9854,13.0294,12.9166,12.9166,135345.4471096,0
+DFP.US,D,20141205,000000,12.8563,12.9215,12.67,12.6758,207328.84514518,0
+DFP.US,D,20141208,000000,12.8029,12.8029,12.4684,12.5591,190440.87926452,0
+DFP.US,D,20141209,000000,12.5619,12.6537,12.5028,12.5898,116031.90932787,0
+DFP.US,D,20141210,000000,12.67,12.7322,12.5249,12.5353,127482.74337162,0
+DFP.US,D,20141211,000000,12.4733,12.6957,12.4635,12.6309,83573.404237585,0
+DFP.US,D,20141212,000000,12.5114,12.6853,12.4827,12.4856,108018.52295238,0
+DFP.US,D,20141215,000000,12.6184,12.6184,12.4436,12.5249,193358.26255193,0
+DFP.US,D,20141216,000000,12.4684,12.6116,12.4684,12.4827,132507.59076978,0
+DFP.US,D,20141217,000000,12.4856,12.8029,12.4733,12.5516,159092.61221869,0
+DFP.US,D,20141218,000000,12.6957,12.7493,12.5516,12.6633,161047.30087753,0
+DFP.US,D,20141219,000000,12.6758,12.7227,12.5619,12.6309,173795.6798554,0
+DFP.US,D,20141222,000000,12.5945,12.6432,12.4885,12.5276,117039.59946623,0
+DFP.US,D,20141223,000000,12.5276,12.6385,12.5276,12.6003,123577.55168275,0
+DFP.US,D,20141224,000000,12.6385,12.6795,12.524,12.5754,29026.289458053,0
+DFP.US,D,20141226,000000,12.649,12.6853,12.478,12.5448,102386.75937535,0
+DFP.US,D,20141229,000000,12.5448,12.6223,12.4368,12.478,185485.09474189,0
+DFP.US,D,20141230,000000,12.5171,12.5333,12.4368,12.478,161788.15717864,0
+DFP.US,D,20141231,000000,12.5888,12.5888,12.303,12.303,185323.94803232,0
+DFP.US,D,20150102,000000,12.4416,12.5506,12.4121,12.5333,162788.52246657,0
+DFP.US,D,20150105,000000,12.4416,12.6309,12.4416,12.6309,116816.71473159,0
+DFP.US,D,20150106,000000,12.5822,12.6184,12.4885,12.6184,110047.50652276,0
+DFP.US,D,20150107,000000,12.71,12.8039,12.649,12.7617,93455.673881115,0
+DFP.US,D,20150108,000000,12.778,12.8084,12.7159,12.778,133301.81383833,0
+DFP.US,D,20150109,000000,12.8267,12.8392,12.7253,12.778,87579.051018125,0
+DFP.US,D,20150112,000000,12.8392,12.8392,12.7493,12.7828,74456.058260872,0
+DFP.US,D,20150113,000000,12.7981,12.8392,12.7253,12.8039,114575.31049859,0
+DFP.US,D,20150114,000000,12.7886,12.8488,12.7159,12.778,123274.09359331,0
+DFP.US,D,20150115,000000,12.8392,12.8802,12.8039,12.8802,132533.75094991,0
+DFP.US,D,20150116,000000,12.8229,12.9117,12.8084,12.8802,123815.08611827,0
+DFP.US,D,20150120,000000,12.9577,12.9672,12.8918,12.9375,110485.95114164,0
+DFP.US,D,20150121,000000,12.9958,13.0264,12.9117,12.9349,127299.62211074,0
+DFP.US,D,20150122,000000,13.0207,13.0207,12.9375,12.9375,106960.60526818,0
+DFP.US,D,20150123,000000,12.9375,12.9672,12.8993,12.9349,101646.94948145,0
+DFP.US,D,20150126,000000,12.9672,12.9835,12.9482,12.9625,97275.060179175,0
+DFP.US,D,20150127,000000,12.9482,13.1354,12.928,13.1172,141026.39182526,0
+DFP.US,D,20150128,000000,13.1297,13.146,13.0207,13.06,82827.315900458,0
+DFP.US,D,20150129,000000,13.0532,13.1402,13.0264,13.1354,97791.985338419,0
+DFP.US,D,20150130,000000,13.1564,13.3418,13.1115,13.1947,129917.73293754,0
+DFP.US,D,20150202,000000,13.146,13.3295,13.146,13.3295,116037.14136389,0
+DFP.US,D,20150203,000000,13.2865,13.3543,13.123,13.1297,141507.73913953,0
+DFP.US,D,20150204,000000,13.2261,13.2338,13.0657,13.0704,72816.33817072,0
+DFP.US,D,20150205,000000,13.1697,13.2463,13.0877,13.1354,65803.317083157,0
+DFP.US,D,20150206,000000,13.06,13.1029,13.0207,13.0532,148172.30662785,0
+DFP.US,D,20150209,000000,13.1697,13.1697,13.079,13.1067,68232.028205842,0
+DFP.US,D,20150210,000000,13.0829,13.1631,13.0829,13.1631,102118.87913088,0
+DFP.US,D,20150211,000000,13.2261,13.2261,13.079,13.1402,91902.805588972,0
+DFP.US,D,20150212,000000,13.1067,13.1909,13.0923,13.0982,98163.459896177,0
+DFP.US,D,20150213,000000,13.1067,13.1507,13.1067,13.1354,41887.68041407,0
+DFP.US,D,20150217,000000,13.1172,13.1354,12.9043,12.9196,156186.73941055,0
+DFP.US,D,20150218,000000,12.9893,13.0313,12.928,12.9625,96783.24879285,0
+DFP.US,D,20150219,000000,12.9482,13.016,12.9375,12.9625,63599.583509537,0
+DFP.US,D,20150220,000000,12.9672,13.0886,12.9625,13.0541,82355.386251025,0
+DFP.US,D,20150223,000000,13.1258,13.1373,13.0494,13.0667,81396.877251294,0
+DFP.US,D,20150224,000000,13.0839,13.1258,13.0494,13.081,73675.438485983,0
+DFP.US,D,20150225,000000,13.1192,13.188,13.0943,13.1583,61495.258620387,0
+DFP.US,D,20150226,000000,13.1373,13.1975,13.1192,13.1918,110739.18168524,0
+DFP.US,D,20150227,000000,13.1373,13.23,13.1373,13.1831,59469.414271607,0
+DFP.US,D,20150302,000000,13.23,13.2653,13.1488,13.2596,43375.671459505,0
+DFP.US,D,20150303,000000,13.2109,13.3083,13.1975,13.2921,80684.273944725,0
+DFP.US,D,20150304,000000,13.2415,13.2749,13.2225,13.2596,62289.481688944,0
+DFP.US,D,20150305,000000,13.23,13.2884,13.2225,13.2835,119238.10100382,0
+DFP.US,D,20150306,000000,13.2043,13.2472,13.0027,13.0101,149036.63897912,0
+DFP.US,D,20150309,000000,13.0274,13.081,12.9625,13.0541,119951.75071759,0
+DFP.US,D,20150310,000000,13.0541,13.1583,13.0417,13.1258,80856.93113354,0
+DFP.US,D,20150311,000000,13.1583,13.2109,13.1488,13.1651,63373.559553268,0
+DFP.US,D,20150312,000000,13.1488,13.1651,13.0992,13.1583,64618.784127157,0
+DFP.US,D,20150313,000000,13.0839,13.1135,13.037,13.0886,66753.454825251,0
+DFP.US,D,20150316,000000,13.0541,13.1258,13.0541,13.0839,97816.052704134,0
+DFP.US,D,20150317,000000,13.016,13.0724,13.016,13.0608,103524.20400713,0
+DFP.US,D,20150318,000000,12.9893,13.1651,12.9844,13.1583,97282.385029611,0
+DFP.US,D,20150319,000000,13.1975,13.2368,13.0943,13.2368,131734.29584531,0
+DFP.US,D,20150320,000000,13.2368,13.2758,13.1775,13.254,58685.655275101,0
+DFP.US,D,20150323,000000,13.1975,13.2894,13.187,13.2653,74984.493899373,0
+DFP.US,D,20150324,000000,13.2109,13.2731,13.2109,13.2653,57089.884287556,0
+DFP.US,D,20150325,000000,13.2578,13.2835,13.2415,13.254,52828.914149007,0
+DFP.US,D,20150326,000000,13.1775,13.2835,13.1775,13.2596,127997.57571645,0
+DFP.US,D,20150327,000000,13.2758,13.2835,13.1823,13.2109,95378.970323808,0
+DFP.US,D,20150330,000000,13.23,13.293,13.1975,13.254,124637.56218138,0
+DFP.US,D,20150331,000000,13.2653,13.2653,13.2043,13.2043,85628.547988105,0
+DFP.US,D,20150401,000000,13.2225,13.2472,13.187,13.2166,57976.191190148,0
+DFP.US,D,20150402,000000,13.1775,13.2109,13.1775,13.1975,74984.493899373,0
+DFP.US,D,20150406,000000,13.2109,13.2368,13.1717,13.2109,96802.084122539,0
+DFP.US,D,20150407,000000,13.1975,13.2894,13.1975,13.2653,53639.879732842,0
+DFP.US,D,20150408,000000,13.2835,13.3591,13.2596,13.3323,65240.350006896,0
+DFP.US,D,20150409,000000,13.4049,13.4163,13.3858,13.4001,94912.272710403,0
+DFP.US,D,20150410,000000,13.4108,13.4872,13.4108,13.4872,71801.323181921,0
+DFP.US,D,20150413,000000,13.5473,13.5473,13.4315,13.4518,76944.414594238,0
+DFP.US,D,20150414,000000,13.444,13.4872,13.4001,13.4079,75170.754381853,0
+DFP.US,D,20150415,000000,13.4315,13.444,13.3925,13.4163,60801.490643505,0
+DFP.US,D,20150416,000000,13.4079,13.4518,13.4001,13.444,45450.696946917,0
+DFP.US,D,20150417,000000,13.4746,13.5473,13.4277,13.4804,81724.402706442,0
+DFP.US,D,20150420,000000,13.5015,13.5358,13.4277,13.4804,98287.982353565,0
+DFP.US,D,20150421,000000,13.4621,13.5673,13.4315,13.5483,70736.080647283,0
+DFP.US,D,20150422,000000,13.6342,13.6744,13.5148,13.5148,79831.452072691,0
+DFP.US,D,20150423,000000,13.5215,13.5616,13.4804,13.5015,159190.97449595,0
+DFP.US,D,20150424,000000,13.5416,13.5416,13.4872,13.5148,68149.362036652,0
+DFP.US,D,20150427,000000,13.4947,13.554,13.4804,13.4872,87516.26658583,0
+DFP.US,D,20150428,000000,13.4804,13.5358,13.4558,13.4746,107422.07084556,0
+DFP.US,D,20150429,000000,13.4621,13.53,13.4558,13.4804,114460.20570603,0
+DFP.US,D,20150430,000000,13.5463,13.62,13.5358,13.5951,161307.85627156,0
+DFP.US,D,20150501,000000,13.6007,13.6248,13.53,13.557,70964.197417962,0
+DFP.US,D,20150504,000000,13.5358,13.6342,13.5072,13.6007,97909.182945374,0
+DFP.US,D,20150505,000000,13.5483,13.5951,13.4039,13.5015,156196.15707538,0
+DFP.US,D,20150506,000000,13.4691,13.4691,13.2712,13.3151,156217.0852195,0
+DFP.US,D,20150507,000000,13.3647,13.3647,13.253,13.2912,75829.99092097,0
+DFP.US,D,20150508,000000,13.4621,13.4691,13.3582,13.4558,69732.576137739,0
+DFP.US,D,20150511,000000,13.4558,13.4558,13.3582,13.3735,58816.45617572,0
+DFP.US,D,20150512,000000,13.2884,13.4518,13.2635,13.4108,130434.65809677,0
+DFP.US,D,20150513,000000,13.4153,13.4621,13.3314,13.3858,104070.4285681,0
+DFP.US,D,20150514,000000,13.3868,13.4804,13.3868,13.4315,124676.27924794,0
+DFP.US,D,20150515,000000,13.4069,13.4872,13.4039,13.444,128992.70896836,0
+DFP.US,D,20150518,000000,13.444,13.444,13.2338,13.253,230724.41743341,0
+DFP.US,D,20150519,000000,13.2271,13.3189,13.2271,13.2712,82192.146727055,0
+DFP.US,D,20150520,000000,13.3027,13.34,13.2835,13.2988,85519.72163879,0
+DFP.US,D,20150521,000000,13.3513,13.3513,13.2397,13.253,119610.6219688,0
+DFP.US,D,20150522,000000,13.2635,13.2635,13.1678,13.2023,87794.610902347,0
+DFP.US,D,20150526,000000,13.1947,13.2023,13.1039,13.1344,120167.31060182,0
+DFP.US,D,20150527,000000,13.1498,13.2091,13.1498,13.2091,94089.796647314,0
+DFP.US,D,20150528,000000,13.2091,13.2091,13.1613,13.1747,91194.387911224,0
+DFP.US,D,20150529,000000,13.185,13.2205,13.1747,13.2023,52996.339301799,0
+DFP.US,D,20150601,000000,13.1947,13.2568,13.037,13.081,215987.86476612,0
+DFP.US,D,20150602,000000,13.0608,13.1392,13.037,13.0608,107056.87473102,0
+DFP.US,D,20150603,000000,13.0734,13.1145,13.0551,13.081,138509.78249737,0
+DFP.US,D,20150604,000000,13.1002,13.144,13.037,13.0494,60338.978658918,0
+DFP.US,D,20150605,000000,13.0264,13.0313,12.9309,13.0264,140082.5325264,0
+DFP.US,D,20150608,000000,12.9883,12.9883,12.865,12.8822,228754.03266648,0
+DFP.US,D,20150609,000000,12.9701,12.9701,12.8076,12.8134,216388.63872563,0
+DFP.US,D,20150610,000000,12.8945,12.9519,12.7237,12.7331,187522.44956993,0
+DFP.US,D,20150611,000000,12.7818,12.8488,12.5983,12.7542,119204.61597328,0
+DFP.US,D,20150612,000000,12.7189,12.7981,12.5792,12.6213,173493.26817317,0
+DFP.US,D,20150615,000000,12.6537,12.6805,12.5983,12.6481,105975.93608831,0
+DFP.US,D,20150616,000000,12.6966,12.7646,12.585,12.6633,154078.22889257,0
+DFP.US,D,20150617,000000,12.7026,12.7331,12.5983,12.6595,150929.58961289,0
+DFP.US,D,20150618,000000,12.67,12.7119,12.6375,12.6595,207246.17897598,0
+DFP.US,D,20150619,000000,12.7292,12.7464,12.6346,12.6595,155393.56274919,0
+DFP.US,D,20150622,000000,12.6758,12.7292,12.6031,12.6156,208523.84217324,0
+DFP.US,D,20150623,000000,12.6279,12.6595,12.5276,12.6156,279211.78808908,0
+DFP.US,D,20150624,000000,12.6481,12.7036,12.6031,12.6633,106091.04088087,0
+DFP.US,D,20150625,000000,12.7129,12.7714,12.6595,12.7237,93066.410400874,0
+DFP.US,D,20150626,000000,12.6966,12.7656,12.6633,12.6805,112334.95267279,0
+DFP.US,D,20150629,000000,12.6633,12.6805,12.5333,12.6537,190637.60381906,0
+DFP.US,D,20150630,000000,12.6805,12.8488,12.5639,12.8488,198540.07103081,0
+DFP.US,D,20150701,000000,12.8602,12.8602,12.6903,12.7876,155051.38759317,0
+DFP.US,D,20150702,000000,12.7408,12.7951,12.6805,12.7198,127270.322709,0
+DFP.US,D,20150706,000000,12.6423,12.7714,12.6423,12.7341,102264.32973236,0
+DFP.US,D,20150707,000000,12.8144,12.8144,12.7198,12.7828,56606.444158869,0
+DFP.US,D,20150708,000000,12.7714,12.776,12.7464,12.7464,48441.32873866,0
+DFP.US,D,20150709,000000,12.8039,12.8039,12.7408,12.7588,32294.219159107,0
+DFP.US,D,20150710,000000,12.776,12.7991,12.7237,12.7464,66497.085060038,0
+DFP.US,D,20150713,000000,12.7542,12.7876,12.7292,12.7464,111986.49907354,0
+DFP.US,D,20150714,000000,12.7129,12.7714,12.7129,12.7542,64685.754188274,0
+DFP.US,D,20150715,000000,12.7542,12.8488,12.7341,12.8411,88655.804032018,0
+DFP.US,D,20150716,000000,12.8411,12.9368,12.8202,12.9339,64072.559566173,0
+DFP.US,D,20150717,000000,12.9339,12.9586,12.8659,12.9107,53826.140215321,0
+DFP.US,D,20150720,000000,12.9339,12.9339,12.8084,12.8659,48964.532341134,0
+DFP.US,D,20150721,000000,12.8555,12.8774,12.7951,12.8277,56940.248057248,0
+DFP.US,D,20150722,000000,12.7942,12.8784,12.7704,12.7828,200992.84951922,0
+DFP.US,D,20150723,000000,12.8659,12.8659,12.668,12.7189,167382.25009629,0
+DFP.US,D,20150724,000000,12.7331,12.7398,12.6203,12.6528,85329.275527488,0
+DFP.US,D,20150727,000000,12.6586,12.6586,12.5393,12.5898,79994.691596663,0
+DFP.US,D,20150728,000000,12.5898,12.7942,12.583,12.6586,142039.31399966,0
+DFP.US,D,20150729,000000,12.6472,12.6893,12.6375,12.6625,122042.47231309,0
+DFP.US,D,20150730,000000,12.668,12.6843,12.6404,12.668,112216.70865864,0
+DFP.US,D,20150731,000000,12.6957,12.7828,12.668,12.7646,64818.647903303,0
+DFP.US,D,20150803,000000,12.8411,12.8411,12.7828,12.8202,67971.47281181,0
+DFP.US,D,20150804,000000,12.7991,12.8411,12.7876,12.8084,82224.585350408,0
+DFP.US,D,20150805,000000,12.8555,13.0657,12.8277,13.0532,811212.5359351,0
+DFP.US,D,20150806,000000,13.036,13.036,12.9586,13.0056,261429.14404818,0
+DFP.US,D,20150807,000000,12.9492,13.0056,12.9492,12.9805,51197.565316493,0
+DFP.US,D,20150810,000000,12.9805,13.0417,12.9805,12.9968,34647.588963034,0
+DFP.US,D,20150811,000000,12.9929,13.0056,12.9682,13.0056,34387.033569003,0
+DFP.US,D,20150812,000000,12.9968,13.0417,12.9224,13.0198,54990.79143443,0
+DFP.US,D,20150813,000000,13.0056,13.0485,12.9682,12.9805,78089.184076453,0
+DFP.US,D,20150814,000000,13.0198,13.0839,12.9968,13.0485,46542.099661679,0
+DFP.US,D,20150817,000000,13.0657,13.185,13.0532,13.1211,70675.389029397,0
+DFP.US,D,20150818,000000,13.0992,13.144,13.0608,13.08,93085.245730564,0
+DFP.US,D,20150819,000000,13.08,13.0933,13.0198,13.0839,80848.559875901,0
+DFP.US,D,20150820,000000,13.0839,13.0886,12.9166,12.9844,95503.492781198,0
+DFP.US,D,20150821,000000,12.9682,12.9682,12.6853,12.7734,168922.56150197,0
+DFP.US,D,20150824,000000,11.7373,12.6547,11.6101,12.4923,257963.4433854,0
+DFP.US,D,20150825,000000,12.7064,12.7064,12.4111,12.6758,144109.10745104,0
+DFP.US,D,20150826,000000,12.7675,12.8392,12.7227,12.7799,98755.726374177,0
+DFP.US,D,20150827,000000,12.8029,12.9586,12.8029,12.9166,63335.88889389,0
+DFP.US,D,20150828,000000,12.8592,13.0992,12.8592,13.0992,114674.71918306,0
+DFP.US,D,20150831,000000,13.0657,13.0657,12.972,13.0294,82498.744038104,0
+DFP.US,D,20150901,000000,12.9329,13.0933,12.8535,13.0485,60768.005612948,0
+DFP.US,D,20150902,000000,13.08,13.1765,13.0714,13.0839,103886.26090003,0
+DFP.US,D,20150903,000000,13.1392,13.1613,13.1145,13.1555,110739.18168524,0
+DFP.US,D,20150904,000000,13.08,13.1344,13.0417,13.1086,55960.810913416,0
+DFP.US,D,20150908,000000,13.1086,13.1145,12.884,13.0839,121691.92589945,0
+DFP.US,D,20150909,000000,13.0992,13.1297,12.9644,12.9968,61097.623882507,0
+DFP.US,D,20150910,000000,13.0485,13.1211,12.992,13.1086,79203.607749721,0
+DFP.US,D,20150911,000000,13.1211,13.145,13.0933,13.145,37657.056084466,0
+DFP.US,D,20150914,000000,13.0714,13.1211,13.0046,13.0485,37657.056084466,0
+DFP.US,D,20150915,000000,12.9968,13.145,12.9968,13.1086,106626.80136981,0
+DFP.US,D,20150916,000000,13.1039,13.1297,13.0417,13.0933,104403.18605927,0
+DFP.US,D,20150917,000000,13.036,13.1297,13.0111,13.1145,77827.582275215,0
+DFP.US,D,20150918,000000,13.0294,13.2587,13.0294,13.231,66234.436851597,0
+DFP.US,D,20150921,000000,13.2865,13.3458,13.2673,13.339,62705.951756511,0
+DFP.US,D,20150922,000000,13.2415,13.3171,13.2166,13.2235,68999.044687069,0
+DFP.US,D,20150923,000000,13.2741,13.3504,13.2109,13.3237,68827.433905457,0
+DFP.US,D,20150924,000000,13.2415,13.3064,13.1287,13.1344,138104.82290904,0
+DFP.US,D,20150925,000000,13.1498,13.2235,13.0829,13.1804,58286.974130016,0
+DFP.US,D,20150928,000000,13.1756,13.1918,13.0829,13.1145,40714.657937324,0
+DFP.US,D,20150929,000000,13.0923,13.2166,13.0027,13.0694,108083.40019908,0
+DFP.US,D,20150930,000000,13.1545,13.2166,13.0294,13.1678,130346.75989156,0
+DFP.US,D,20151001,000000,13.1678,13.2043,13.0694,13.0982,75116.341207195,0
+DFP.US,D,20151002,000000,13.0647,13.0829,12.8563,12.971,95848.807158832,0
+DFP.US,D,20151005,000000,13.0027,13.1029,13.0027,13.0829,259319.58712302,0
+DFP.US,D,20151006,000000,13.0829,13.1201,12.9844,13.0532,92791.205305974,0
+DFP.US,D,20151007,000000,13.1086,13.1678,13.0694,13.1678,50301.840749057,0
+DFP.US,D,20151008,000000,13.1756,13.3171,13.1498,13.2673,50301.840749057,0
+DFP.US,D,20151009,000000,13.2415,13.3027,13.0982,13.231,45373.262813753,0
+DFP.US,D,20151012,000000,13.2865,13.3314,13.2415,13.3141,52699.159655594,0
+DFP.US,D,20151013,000000,13.2596,13.339,13.2481,13.2741,34498.999139931,0
+DFP.US,D,20151014,000000,13.297,13.3171,13.2166,13.2166,53876.36776116,0
+DFP.US,D,20151015,000000,13.2378,13.3591,13.2378,13.3591,56763.405239611,0
+DFP.US,D,20151016,000000,13.4079,13.4611,13.4079,13.4498,47924.403579416,0
+DFP.US,D,20151019,000000,13.4498,13.4498,13.3945,13.444,86848.658789073,0
+DFP.US,D,20151020,000000,13.4355,13.4621,13.4116,13.444,70549.820164802,0
+DFP.US,D,20151021,000000,13.5262,13.5368,13.444,13.532,37635.081533162,0
+DFP.US,D,20151022,000000,13.5262,13.5655,13.4957,13.5368,99904.681485211,0
+DFP.US,D,20151023,000000,13.5368,13.5473,13.4498,13.4681,49102.658092187,0
+DFP.US,D,20151026,000000,13.4957,13.4957,13.4079,13.4794,57876.782505677,0
+DFP.US,D,20151027,000000,13.4681,13.4872,13.4192,13.4872,57720.867832139,0
+DFP.US,D,20151028,000000,13.4872,13.5473,13.2788,13.4296,62438.071512044,0
+DFP.US,D,20151029,000000,13.4498,13.5856,13.4261,13.5703,62270.646359253,0
+DFP.US,D,20151030,000000,13.5586,13.7117,13.555,13.5856,149179.99676621,0
+DFP.US,D,20151102,000000,13.5769,13.7117,13.5769,13.5856,97108.681433588,0
+DFP.US,D,20151103,000000,13.6248,13.7633,13.6084,13.7013,61259.816999273,0
+DFP.US,D,20151104,000000,13.7414,13.7603,13.6248,13.6545,95989.025724294,0
+DFP.US,D,20151105,000000,13.6352,13.7013,13.4736,13.5586,63951.1763304,0
+DFP.US,D,20151106,000000,13.555,13.555,13.3935,13.5015,65139.894915222,0
+DFP.US,D,20151109,000000,13.4794,13.4957,13.2281,13.2472,92756.673868209,0
+DFP.US,D,20151110,000000,13.2348,13.4261,13.2348,13.4079,51301.159629783,0
+DFP.US,D,20151111,000000,13.4611,13.6248,13.4116,13.532,48262.393106613,0
+DFP.US,D,20151112,000000,13.5082,13.5856,13.4116,13.4736,47086.231408252,0
+DFP.US,D,20151113,000000,13.5262,13.6419,13.4548,13.6084,56691.203142471,0
+DFP.US,D,20151116,000000,13.6142,13.6658,13.5262,13.5434,66830.888958418,0
+DFP.US,D,20151117,000000,13.5082,13.6084,13.5082,13.5856,54168.315371342,0
+DFP.US,D,20151118,000000,13.531,13.7241,13.531,13.6084,79090.595771589,0
+DFP.US,D,20151119,000000,13.555,13.5941,13.5072,13.5072,120654.93635933,0
+DFP.US,D,20151120,000000,13.5856,13.6286,13.5015,13.5015,54631.873763132,0
+DFP.US,D,20151123,000000,13.5655,13.5999,13.5215,13.5769,59988.432245263,0
+DFP.US,D,20151124,000000,13.5856,13.6286,13.555,13.555,58301.623830884,0
+DFP.US,D,20151125,000000,13.5999,13.6248,13.5262,13.5425,91165.088509483,0
+DFP.US,D,20151127,000000,13.5999,13.7193,13.5856,13.7013,40054.374991001,0
+DFP.US,D,20151130,000000,13.789,13.789,13.6658,13.7193,80938.550895527,0
+DFP.US,D,20151201,000000,13.7241,13.7652,13.6362,13.66,72774.481882522,0
+DFP.US,D,20151202,000000,13.5512,13.6362,13.4548,13.5655,129206.17603817,0
+DFP.US,D,20151203,000000,13.4671,13.5215,13.3791,13.4602,153504.79774427,0
+DFP.US,D,20151204,000000,13.4251,13.5072,13.4116,13.4794,84291.23958018,0
+DFP.US,D,20151207,000000,13.4335,13.4335,13.2894,13.3207,95353.856550891,0
+DFP.US,D,20151208,000000,13.3418,13.4172,13.2998,13.4116,71294.862094725,0
+DFP.US,D,20151209,000000,13.4478,13.4478,13.2749,13.3791,98869.784759516,0
+DFP.US,D,20151210,000000,13.3715,13.4251,13.3113,13.4079,98035.798217173,0
+DFP.US,D,20151211,000000,13.4172,13.4172,13.3036,13.3113,46083.773305912,0
+DFP.US,D,20151214,000000,13.3562,13.3647,12.8899,12.9349,156203.48192583,0
+DFP.US,D,20151215,000000,13.0475,13.1775,12.9567,13.0082,105576.20853603,0
+DFP.US,D,20151216,000000,13.0532,13.1775,12.9501,13.1622,107421.02443835,0
+DFP.US,D,20151217,000000,13.1564,13.3151,13.1564,13.3113,77584.815803668,0
+DFP.US,D,20151218,000000,13.2378,13.4478,13.2328,13.4277,108086.53942069,0
+DFP.US,D,20151221,000000,13.5262,13.616,13.3705,13.532,75375.850194023,0
+DFP.US,D,20151222,000000,13.5473,13.6915,13.4172,13.5215,239271.47148342,0
+DFP.US,D,20151223,000000,13.5596,13.7203,13.4602,13.5473,148081.26920101,0
+DFP.US,D,20151224,000000,13.5664,13.6505,13.5473,13.555,40840.226801917,0
+DFP.US,D,20151228,000000,13.5874,13.6303,13.4671,13.5215,79382.543381769,0
+DFP.US,D,20151229,000000,13.5951,13.7786,13.4957,13.7682,138922.06693611,0
+DFP.US,D,20151230,000000,13.7087,13.9916,13.7087,13.8798,221760.89331582,0
+DFP.US,D,20151231,000000,13.9792,13.9831,13.7623,13.7623,113604.24461238,0
+DFP.US,D,20160104,000000,13.5951,13.9057,13.5951,13.8541,182451.56025474,0
+DFP.US,D,20160105,000000,13.8875,13.9773,13.8875,13.9382,44581.132559607,0
+DFP.US,D,20160106,000000,13.8732,14.005,13.8732,13.9916,59769.733139426,0
+DFP.US,D,20160107,000000,13.7996,14.0691,13.7184,13.9496,151836.82465959,0
+DFP.US,D,20160108,000000,13.92,14.0404,13.8369,13.9746,39447.458812132,0
+DFP.US,D,20160111,000000,13.9687,14.0548,13.8369,13.8875,74561.745388572,0
+DFP.US,D,20160112,000000,13.9792,13.9792,13.8789,13.9382,85978.047994556,0
+DFP.US,D,20160113,000000,13.899,14.027,13.8541,13.9123,103721.97496886,0
+DFP.US,D,20160114,000000,13.9286,13.9372,13.727,13.7394,140100.32144888,0
+DFP.US,D,20160115,000000,13.6726,13.7509,13.5606,13.7087,116645.10394997,0
+DFP.US,D,20160119,000000,13.7146,13.7394,13.5874,13.727,82694.422185429,0
+DFP.US,D,20160120,000000,13.6974,13.7087,13.1928,13.402,162903.62725911,0
+DFP.US,D,20160121,000000,13.3666,13.5473,13.3132,13.3513,95159.22481077,0
+DFP.US,D,20160122,000000,13.4069,13.5941,13.4069,13.5502,116235.95873283,0
+DFP.US,D,20160125,000000,13.62,13.62,13.5358,13.5586,91124.278628491,0
+DFP.US,D,20160126,000000,13.5215,13.5941,13.4996,13.5856,84727.591384643,0
+DFP.US,D,20160127,000000,13.5941,13.6429,13.5586,13.6429,84139.510535463,0
+DFP.US,D,20160128,000000,13.6429,13.8779,13.6429,13.8483,87535.101915519,0
+DFP.US,D,20160129,000000,13.8369,14.0336,13.7022,13.9362,113020.34939202,0
+DFP.US,D,20160201,000000,13.8005,13.8598,13.7623,13.8369,82903.703626419,0
+DFP.US,D,20160202,000000,13.6851,13.8197,13.6851,13.7737,146403.87845148,0
+DFP.US,D,20160203,000000,13.7796,13.8246,13.6771,13.8246,83476.088367526,0
+DFP.US,D,20160204,000000,13.8063,13.8369,13.7203,13.8129,69556.779727307,0
+DFP.US,D,20160205,000000,13.7682,13.7682,13.5586,13.6372,106989.90466991,0
+DFP.US,D,20160208,000000,13.554,13.5941,13.3171,13.3972,262902.48539277,0
+DFP.US,D,20160209,000000,13.3132,13.402,13.2731,13.3666,97305.405988119,0
+DFP.US,D,20160210,000000,13.4405,13.6094,13.3601,13.4405,86432.188721503,0
+DFP.US,D,20160211,000000,13.3132,13.4996,13.3132,13.3829,364960.67290576,0
+DFP.US,D,20160212,000000,13.4405,13.4405,13.2731,13.4277,136059.09682339,0
+DFP.US,D,20160216,000000,13.5425,13.5941,13.4144,13.4852,127326.82869807,0
+DFP.US,D,20160217,000000,13.4996,13.7682,13.4996,13.6609,123940.65498287,0
+DFP.US,D,20160218,000000,13.5931,13.8435,13.5931,13.7682,99437.983871804,0
+DFP.US,D,20160219,000000,13.7519,13.9028,13.7279,13.8388,89970.091481433,0
+DFP.US,D,20160222,000000,13.8216,13.8425,13.7519,13.7862,85969.676736917,0
+DFP.US,D,20160223,000000,13.7737,13.856,13.7519,13.7737,71770.977372977,0
+DFP.US,D,20160224,000000,13.8149,13.8904,13.747,13.7862,62127.288572176,0
+DFP.US,D,20160225,000000,13.8083,13.8646,13.7737,13.8083,88395.248637986,0
+DFP.US,D,20160226,000000,13.8216,13.8665,13.7623,13.8617,60739.752618415,0
+DFP.US,D,20160229,000000,13.9094,13.9094,13.7929,13.8015,84683.642282037,0
+DFP.US,D,20160301,000000,13.8083,13.8665,13.7737,13.8388,173386.53463828,0
+DFP.US,D,20160302,000000,13.8282,13.8665,13.7737,13.8015,102677.66057832,0
+DFP.US,D,20160303,000000,13.8083,13.8665,13.7737,13.8493,69143.448881353,0
+DFP.US,D,20160304,000000,13.856,13.856,13.7747,13.834,69875.933924816,0
+DFP.US,D,20160307,000000,13.7862,13.8302,13.7097,13.7394,112718.98411699,0
+DFP.US,D,20160308,000000,13.7584,13.8665,13.7394,13.8216,54582.6926245,0
+DFP.US,D,20160309,000000,13.8083,13.8904,13.7682,13.8617,75931.492419849,0
+DFP.US,D,20160310,000000,13.8904,13.9372,13.834,13.8828,74245.730412678,0
+DFP.US,D,20160311,000000,13.8951,14.0098,13.8951,13.8951,100334.75484644,0
+DFP.US,D,20160314,000000,13.8951,14.0404,13.8951,14.0203,48847.33473418,0
+DFP.US,D,20160315,000000,14.0031,14.0031,13.8951,14.0031,51746.929099091,0
+DFP.US,D,20160316,000000,13.9535,14.1312,13.9153,14.1159,75301.555282471,0
+DFP.US,D,20160317,000000,14.1159,14.2479,14.0624,14.201,92228.238229711,0
+DFP.US,D,20160318,000000,14.2267,14.2479,14.0691,14.1837,95305.721819463,0
+DFP.US,D,20160321,000000,14.2717,14.3461,14.1837,14.3023,76497.598717725,0
+DFP.US,D,20160322,000000,14.2717,14.3023,14.2133,14.2267,75144.594201729,0
+DFP.US,D,20160323,000000,14.1837,14.2613,14.1312,14.197,68612.920428442,0
+DFP.US,D,20160324,000000,14.2059,14.2613,14.0691,14.2554,136840.76300545,0
+DFP.US,D,20160328,000000,14.2488,14.3271,13.9773,14.2267,155270.08669901,0
+DFP.US,D,20160329,000000,14.179,14.265,14.1599,14.265,85904.799490209,0
+DFP.US,D,20160330,000000,14.3023,14.5163,14.2717,14.5163,114512.52606629,0
+DFP.US,D,20160331,000000,14.4962,14.5412,14.3692,14.4456,118422.94979118,0
+DFP.US,D,20160401,000000,14.4724,14.503,14.3338,14.4273,79556.246977791,0
+DFP.US,D,20160404,000000,14.3815,14.4524,14.3281,14.4456,139361.55796218,0
+DFP.US,D,20160405,000000,14.4219,14.4219,14.2955,14.3089,102747.76986104,0
+DFP.US,D,20160406,000000,14.416,14.4273,14.1887,14.2211,178115.24879744,0
+DFP.US,D,20160407,000000,14.1656,14.2123,14.1064,14.1417,116703.70275344,0
+DFP.US,D,20160408,000000,14.197,14.2059,14.1246,14.201,59349.077443039,0
+DFP.US,D,20160411,000000,14.2316,14.265,14.201,14.2316,71298.001316341,0
+DFP.US,D,20160412,000000,14.2316,14.2793,14.2059,14.2316,81960.890734761,0
+DFP.US,D,20160413,000000,14.2316,14.2955,14.1887,14.2316,98429.247326233,0
+DFP.US,D,20160414,000000,14.2059,14.2267,14.1599,14.1827,128108.49488017,0
+DFP.US,D,20160415,000000,14.1531,14.197,14.135,14.1474,94862.045164564,0
+DFP.US,D,20160418,000000,14.135,14.2488,14.135,14.2488,81725.449113648,0
+DFP.US,D,20160419,000000,14.2613,14.375,14.2059,14.3338,117372.3569574,0
+DFP.US,D,20160420,000000,14.3815,14.4283,14.3195,14.4027,84915.944681534,0
+DFP.US,D,20160421,000000,14.4027,14.4313,14.3023,14.3461,85994.790509836,0
+DFP.US,D,20160422,000000,14.2784,14.4007,14.2784,14.3338,43550.421462733,0
+DFP.US,D,20160425,000000,14.4283,14.4772,14.3338,14.4456,45484.181977477,0
+DFP.US,D,20160426,000000,14.503,14.567,14.3692,14.4972,60333.746622894,0
+DFP.US,D,20160427,000000,14.4972,14.6118,14.4599,14.563,80981.45359093,0
+DFP.US,D,20160428,000000,14.5249,14.6702,14.4972,14.6635,90146.93429907,0
+DFP.US,D,20160429,000000,14.6778,14.8069,14.6665,14.8069,197821.18928101,0
+DFP.US,D,20160502,000000,14.7505,14.8069,14.7447,14.7878,131786.61620556,0
+DFP.US,D,20160503,000000,14.7705,14.7878,14.7248,14.7878,69508.644995879,0
+DFP.US,D,20160504,000000,14.7705,14.7953,14.7284,14.7582,90050.664836214,0
+DFP.US,D,20160505,000000,14.7878,14.7953,14.7304,14.7772,71263.469878577,0
+DFP.US,D,20160506,000000,14.782,14.9865,14.7447,14.8278,100382.88957787,0
+DFP.US,D,20160509,000000,14.7705,14.9005,14.7323,14.7447,172025.15886463,0
+DFP.US,D,20160510,000000,14.74,14.8011,14.6883,14.7361,91374.369950473,0
+DFP.US,D,20160511,000000,14.7582,14.8269,14.7505,14.8145,58841.569948638,0
+DFP.US,D,20160512,000000,14.8278,14.8336,14.7582,14.8145,58511.95167908,0
+DFP.US,D,20160513,000000,14.8336,14.8336,14.782,14.8107,105389.94805356,0
+DFP.US,D,20160516,000000,14.8145,14.8336,14.782,14.7878,245089.49554293,0
+DFP.US,D,20160517,000000,14.7953,14.9561,14.7705,14.8145,115370.57997433,0
+DFP.US,D,20160518,000000,14.7878,14.912,14.7878,14.8145,158153.98495585,0
+DFP.US,D,20160519,000000,14.7772,14.848,14.7437,14.8336,116074.81202326,0
+DFP.US,D,20160520,000000,14.867,14.9999,14.8069,14.9339,172176.88790935,0
+DFP.US,D,20160523,000000,14.9626,14.9694,14.867,14.9052,79072.806849103,0
+DFP.US,D,20160524,000000,14.9626,15.0125,14.8938,14.9818,104258.78186501,0
+DFP.US,D,20160525,000000,14.9502,15.0046,14.8824,14.9865,86801.570464851,0
+DFP.US,D,20160526,000000,15.0046,15.0447,14.9473,15.0447,95363.274215736,0
+DFP.US,D,20160527,000000,14.9694,15.0574,14.9694,15.0486,62497.716722728,0
+DFP.US,D,20160531,000000,15.0898,15.0898,14.889,14.913,174769.88496322,0
+DFP.US,D,20160601,000000,14.889,14.9999,14.889,14.9015,203396.44686898,0
+DFP.US,D,20160602,000000,14.9339,14.9339,14.867,14.913,102804.27585012,0
+DFP.US,D,20160603,000000,14.867,14.9932,14.8517,14.9932,116656.61442923,0
+DFP.US,D,20160606,000000,14.9932,15.062,14.9282,15.062,122190.01572899,0
+DFP.US,D,20160607,000000,15.0574,15.1251,14.9999,15.1251,96177.379021184,0
+DFP.US,D,20160608,000000,15.1938,15.2216,14.9999,15.084,133088.34676853,0
+DFP.US,D,20160609,000000,15.1194,15.1194,15.0249,15.0303,62083.339469568,0
+DFP.US,D,20160610,000000,14.9932,15.0973,14.9571,14.9626,56093.704628445,0
+DFP.US,D,20160613,000000,14.9339,14.9571,14.867,14.8824,76003.694516992,0
+DFP.US,D,20160614,000000,14.867,14.999,14.8069,14.8278,140768.97565284,0
+DFP.US,D,20160615,000000,14.8336,14.9694,14.8336,14.8623,86436.374350323,0
+DFP.US,D,20160616,000000,14.867,15.062,14.8623,14.9571,179310.24582549,0
+DFP.US,D,20160617,000000,14.974,15.1012,14.8824,14.9502,149195.69287429,0
+DFP.US,D,20160620,000000,15.0687,15.1251,14.9626,14.9694,167694.07944335,0
+DFP.US,D,20160621,000000,15.1347,15.148,15.0258,15.0258,124887.65350335,0
+DFP.US,D,20160622,000000,15.0496,15.0954,15.0046,15.0313,91428.783125131,0
+DFP.US,D,20160623,000000,15.0629,15.0898,15.0372,15.0677,79802.152670953,0
+DFP.US,D,20160624,000000,14.782,15.085,14.673,14.9884,168830.47766793,0
+DFP.US,D,20160627,000000,15.0447,15.1164,14.9884,15.0954,221186.41576032,0
+DFP.US,D,20160628,000000,15.1891,15.2876,15.148,15.148,206631.93794668,0
+DFP.US,D,20160629,000000,15.0773,15.3438,15.0697,15.3438,204599.81515467,0
+DFP.US,D,20160630,000000,15.3537,15.429,15.148,15.1891,117851.61145727,0
+DFP.US,D,20160701,000000,15.2876,15.3745,15.1775,15.1891,171025.83998391,0
+DFP.US,D,20160705,000000,15.1204,15.2876,15.1204,15.2512,294547.9320848,0
+DFP.US,D,20160706,000000,15.3019,15.3554,15.1891,15.2168,280017.5216369,0
+DFP.US,D,20160707,000000,15.2645,15.2857,15.2083,15.2226,79981.088303,0
+DFP.US,D,20160708,000000,15.2226,15.3438,15.2226,15.3019,115937.73267942,0
+DFP.US,D,20160711,000000,15.3438,15.3438,15.2808,15.2876,159714.17809843,0
+DFP.US,D,20160712,000000,15.3402,15.3438,15.3019,15.3275,103303.41208689,0
+DFP.US,D,20160713,000000,15.2808,15.3334,15.2512,15.2685,101126.88510059,0
+DFP.US,D,20160714,000000,15.2685,15.3095,15.2369,15.2581,90314.359451861,0
+DFP.US,D,20160715,000000,15.3095,15.3239,15.2092,15.3019,115198.96919273,0
+DFP.US,D,20160718,000000,15.3438,15.3438,15.2961,15.3239,110768.48108698,0
+DFP.US,D,20160719,000000,15.3438,15.4223,15.3275,15.4223,124721.27475776,0
+DFP.US,D,20160720,000000,15.4423,15.515,15.3898,15.4652,91407.854981032,0
+DFP.US,D,20160721,000000,15.515,15.515,15.3601,15.4529,99198.356621869,0
+DFP.US,D,20160722,000000,15.4473,15.5915,15.4108,15.579,100033.38957142,0
+DFP.US,D,20160725,000000,15.5742,15.687,15.5237,15.6038,119308.21028656,0
+DFP.US,D,20160726,000000,15.644,15.644,15.5667,15.6277,78236.727492351,0
+DFP.US,D,20160727,000000,15.644,15.7529,15.644,15.688,116766.48718574,0
+DFP.US,D,20160728,000000,15.6994,15.8877,15.6669,15.88,168043.57944981,0
+DFP.US,D,20160729,000000,15.8322,15.8992,15.7166,15.7359,117667.4437892,0
+DFP.US,D,20160801,000000,15.6813,15.7359,15.6326,15.644,107506.82982916,0
+DFP.US,D,20160802,000000,15.4864,15.6038,15.3955,15.4759,226807.71526529,0
+DFP.US,D,20160803,000000,15.4473,15.6163,15.4357,15.5742,149384.04617118,0
+DFP.US,D,20160804,000000,15.6239,15.7731,15.5313,15.6756,171566.83250886,0
+DFP.US,D,20160805,000000,15.7529,15.7672,15.666,15.687,125198.43644321,0
+DFP.US,D,20160808,000000,15.666,15.7988,15.6326,15.6516,114177.6757607,0
+DFP.US,D,20160809,000000,15.6928,15.7864,15.6516,15.6928,117253.06653605,0
+DFP.US,D,20160810,000000,15.7587,15.8428,15.6994,15.7529,249210.24711602,0
+DFP.US,D,20160811,000000,15.8255,15.88,15.644,15.6813,127702.48888465,0
+DFP.US,D,20160812,000000,15.6326,15.7473,15.5742,15.7127,133583.29737647,0
+DFP.US,D,20160815,000000,15.7473,15.7473,15.6373,15.6574,89761.856447649,0
+DFP.US,D,20160816,000000,15.7073,15.7196,15.6163,15.7127,191733.19216263,0
+DFP.US,D,20160817,000000,15.6516,15.7463,15.6277,15.6756,162902.5808519,0
+DFP.US,D,20160818,000000,15.666,15.7568,15.6593,15.687,68444.448868448,0
+DFP.US,D,20160819,000000,15.6326,15.7473,15.6326,15.687,68405.731801863,0
+DFP.US,D,20160822,000000,15.7225,15.7741,15.6516,15.6813,114550.19672566,0
+DFP.US,D,20160823,000000,15.73,15.7672,15.6994,15.73,79809.477521388,0
+DFP.US,D,20160824,000000,15.7366,15.7864,15.7166,15.7864,102155.50338306,0
+DFP.US,D,20160825,000000,15.7864,15.8379,15.7415,15.7672,253800.83552414,0
+DFP.US,D,20160826,000000,15.8255,15.9203,15.7864,15.9203,100045.94645788,0
+DFP.US,D,20160829,000000,15.9153,15.9212,15.7844,15.8007,124511.99331676,0
+DFP.US,D,20160830,000000,15.8056,15.9383,15.8056,15.9259,451142.77030528,0
+DFP.US,D,20160831,000000,15.9087,15.9594,15.8809,15.8809,98843.624579393,0
+DFP.US,D,20160901,000000,15.8944,15.9383,15.8685,15.901,74645.457964969,0
+DFP.US,D,20160902,000000,15.9594,15.9679,15.8438,15.9594,78212.660126637,0
+DFP.US,D,20160906,000000,15.901,15.9383,15.8056,15.8944,125218.31818011,0
+DFP.US,D,20160907,000000,15.8887,15.9804,15.8342,15.9804,69761.875539475,0
+DFP.US,D,20160908,000000,15.9679,16.096,15.9153,16.0443,160084.60624899,0
+DFP.US,D,20160909,000000,15.9259,15.9365,15.6105,15.687,178600.78174055,0
+DFP.US,D,20160912,000000,15.6373,15.8572,15.4577,15.666,167655.36237677,0
+DFP.US,D,20160913,000000,15.687,15.7596,15.2923,15.2923,181171.80424309,0
+DFP.US,D,20160914,000000,15.4022,15.5361,15.3384,15.4509,150220.12552793,0
+DFP.US,D,20160915,000000,15.5199,15.5905,15.4681,15.514,123645.56815106,0
+DFP.US,D,20160916,000000,15.5657,15.644,15.4795,15.5732,96904.632028624,0
+DFP.US,D,20160919,000000,15.578,15.6277,15.514,15.578,105099.04685058,0
+DFP.US,D,20160920,000000,15.6316,15.8332,15.5849,15.7596,207027.47987015,0
+DFP.US,D,20160921,000000,15.902,15.9661,15.7127,15.9153,305648.21971488,0
+DFP.US,D,20160922,000000,16.0118,16.0206,15.7864,15.8255,145026.80656977,0
+DFP.US,D,20160923,000000,15.8514,15.9336,15.6984,15.7788,86744.018068577,0
+DFP.US,D,20160926,000000,15.6651,15.7672,15.6019,15.6019,105669.33877727,0
+DFP.US,D,20160927,000000,15.5724,15.7741,15.5724,15.7127,83305.523993118,0
+DFP.US,D,20160928,000000,15.8007,15.8514,15.7225,15.7225,118074.49619192,0
+DFP.US,D,20160929,000000,15.7939,15.9555,15.6316,15.6919,242332.2125579,0
+DFP.US,D,20160930,000000,15.7538,16.1209,15.7538,16.0674,188709.07534033,0
+DFP.US,D,20161003,000000,16.0463,16.1275,15.8953,16.1275,93129.194833171,0
+DFP.US,D,20161004,000000,16.0434,16.0511,15.8744,15.9604,107782.03492405,0
+DFP.US,D,20161005,000000,16.033,16.0588,15.9688,16.0044,78418.802346013,0
+DFP.US,D,20161006,000000,15.9965,16.0588,15.9153,16.033,94425.693360102,0
+DFP.US,D,20161007,000000,16.0262,16.0674,15.9555,15.9784,109024.12027634,0
+DFP.US,D,20161010,000000,15.9479,15.9965,15.9221,15.9604,49711.667085468,0
+DFP.US,D,20161011,000000,15.9393,15.9661,15.818,15.8379,134425.65517645,0
+DFP.US,D,20161012,000000,15.8332,15.8332,15.7063,15.7166,74182.945980382,0
+DFP.US,D,20161013,000000,15.7063,15.7225,15.5829,15.6268,114493.6907366,0
+DFP.US,D,20161014,000000,15.644,15.7672,15.644,15.7127,98079.74731978,0
+DFP.US,D,20161017,000000,15.7415,15.7415,15.5829,15.5895,97506.316171468,0
+DFP.US,D,20161018,000000,15.686,15.7166,15.5992,15.6402,77513.660113733,0
+DFP.US,D,20161019,000000,15.6919,15.8953,15.6919,15.8897,91451.80408364,0
+DFP.US,D,20161020,000000,15.8379,15.9661,15.7731,15.8685,102364.78482405,0
+DFP.US,D,20161021,000000,15.817,15.9479,15.7359,15.9087,99210.913508329,0
+DFP.US,D,20161024,000000,15.902,15.9831,15.902,15.9488,90870.001677688,0
+DFP.US,D,20161025,000000,15.9221,15.9975,15.9221,15.9555,51954.11772567,0
+DFP.US,D,20161026,000000,15.9087,15.9911,15.9087,15.9775,54661.173164871,0
+DFP.US,D,20161027,000000,15.9775,15.9775,15.8332,15.8809,127815.50086279,0
+DFP.US,D,20161028,000000,15.8897,15.9153,15.7587,15.7997,92409.266676167,0
+DFP.US,D,20161031,000000,15.7778,15.8504,15.7473,15.7672,68575.249769066,0
+DFP.US,D,20161101,000000,15.7778,15.7778,15.5933,15.6201,105576.20853603,0
+DFP.US,D,20161102,000000,15.5074,15.5751,15.232,15.232,311634.7153344,0
+DFP.US,D,20161103,000000,15.1691,15.3581,15.1337,15.3257,150895.05817513,0
+DFP.US,D,20161104,000000,15.3257,15.4596,15.2083,15.4032,102015.28481759,0
+DFP.US,D,20161107,000000,15.5561,15.5866,15.4032,15.4032,110480.71910562,0
+DFP.US,D,20161108,000000,15.4652,15.5866,15.3374,15.3936,75628.034330414,0
+DFP.US,D,20161109,000000,15.232,15.4939,15.145,15.3315,175665.60953065,0
+DFP.US,D,20161110,000000,15.365,15.3936,14.7495,14.8354,324867.58084818,0
+DFP.US,D,20161111,000000,14.8354,14.8354,14.4943,14.566,226444.61196517,0
+DFP.US,D,20161114,000000,14.5288,14.6187,14.0299,14.0472,422493.18744101,0
+DFP.US,D,20161115,000000,14.1599,14.673,14.1599,14.6586,313728.57615151,0
+DFP.US,D,20161116,000000,14.6586,14.9749,14.6301,14.9694,240876.66013581,0
+DFP.US,D,20161117,000000,14.7963,14.9636,14.6368,14.7123,291812.62365108,0
+DFP.US,D,20161118,000000,14.7323,14.8241,14.6453,14.6951,177775.16645583,0
+DFP.US,D,20161121,000000,14.7123,14.8308,14.6512,14.7323,124167.72534634,0
+DFP.US,D,20161122,000000,14.7495,14.9531,14.7437,14.9492,181589.32071786,0
+DFP.US,D,20161123,000000,14.803,14.9531,14.7848,14.7973,147414.70781145,0
+DFP.US,D,20161125,000000,14.8881,14.9417,14.8517,14.8737,42245.551678163,0
+DFP.US,D,20161128,000000,14.9282,14.9349,14.8165,14.8165,86852.844417893,0
+DFP.US,D,20161129,000000,14.8613,14.9586,14.8354,14.8881,119266.35399837,0
+DFP.US,D,20161130,000000,14.8241,14.912,14.7648,14.8183,115995.28507569,0
+DFP.US,D,20161201,000000,14.7896,14.7973,14.5774,14.5891,179130.26378625,0
+DFP.US,D,20161202,000000,14.6998,14.8737,14.6405,14.8241,126597.48287623,0
+DFP.US,D,20161205,000000,14.8517,14.8623,14.7208,14.8087,119028.81956283,0
+DFP.US,D,20161206,000000,14.8557,14.9052,14.7973,14.8517,103233.30280415,0
+DFP.US,D,20161207,000000,14.8881,14.8967,14.7973,14.8613,90339.47322478,0
+DFP.US,D,20161208,000000,14.8431,14.8805,14.7658,14.7839,122150.2522552,0
+DFP.US,D,20161209,000000,14.8517,14.8517,14.6586,14.6998,97329.473353833,0
+DFP.US,D,20161212,000000,14.7391,14.7582,14.673,14.7123,99892.124598751,0
+DFP.US,D,20161213,000000,14.8354,14.8354,14.6301,14.6301,212638.31530308,0
+DFP.US,D,20161214,000000,14.5965,14.7171,14.5965,14.6453,135378.93214014,0
+DFP.US,D,20161215,000000,14.6108,14.8354,14.5965,14.6044,196906.6293839,0
+DFP.US,D,20161216,000000,14.7391,14.7582,14.6168,14.7495,76610.610695861,0
+DFP.US,D,20161219,000000,14.7896,14.8881,14.7495,14.8241,129972.14611218,0
+DFP.US,D,20161220,000000,14.9015,14.9215,14.7973,14.8087,106798.41215142,0
+DFP.US,D,20161221,000000,14.7973,14.8737,14.7973,14.8517,125397.25381215,0
+DFP.US,D,20161222,000000,14.9292,14.998,14.8881,14.9865,124187.60708322,0
+DFP.US,D,20161223,000000,15.0447,15.0582,14.998,15.0303,99317.647043234,0
+DFP.US,D,20161227,000000,15.0303,15.1164,15.019,15.0591,116568.71622401,0
+DFP.US,D,20161228,000000,15.1298,15.2999,15.0668,15.2999,143012.47270026,0
+DFP.US,D,20161229,000000,15.3394,15.4473,15.2999,15.4385,123957.39749815,0
+DFP.US,D,20161230,000000,15.4786,15.5686,15.472,15.5054,154221.58667966,0
+DFP.US,D,20170103,000000,15.514,15.6258,15.4242,15.6258,143003.0550354,0
+DFP.US,D,20170104,000000,15.6554,15.7329,15.5923,15.6554,175857.10204916,0
+DFP.US,D,20170105,000000,15.492,15.579,15.4625,15.5618,132684.43358742,0
+DFP.US,D,20170106,000000,15.4681,15.5618,15.4547,15.5436,138402.00255526,0
+DFP.US,D,20170109,000000,15.6258,15.7063,15.5751,15.6353,146863.25121445,0
+DFP.US,D,20170110,000000,15.6984,15.7548,15.6258,15.7225,56041.384268197,0
+DFP.US,D,20170111,000000,15.7884,15.7884,15.685,15.7424,83404.932677589,0
+DFP.US,D,20170112,000000,15.7424,15.7652,15.6554,15.6554,119042.4228565,0
+DFP.US,D,20170113,000000,15.6353,15.8142,15.6353,15.7606,151282.22884096,0
+DFP.US,D,20170117,000000,15.7806,15.8285,15.7568,15.8285,95024.238281332,0
+DFP.US,D,20170118,000000,15.8552,16.0378,15.8313,16.033,98843.624579393,0
+DFP.US,D,20170119,000000,16.0034,16.0034,15.8868,15.9767,122288.37800625,0
+DFP.US,D,20170120,000000,15.9383,15.9536,15.8619,15.9536,61642.802036284,0
+DFP.US,D,20170123,000000,16.0108,16.2107,15.9479,16.1495,112099.51105166,0
+DFP.US,D,20170124,000000,16.1428,16.2031,16.0531,16.1018,87320.588438506,0
+DFP.US,D,20170125,000000,16.0703,16.0703,15.906,15.9604,215700.10278476,0
+DFP.US,D,20170126,000000,15.9383,16.0521,15.9125,15.9957,94165.137966069,0
+DFP.US,D,20170127,000000,16.0388,16.1247,15.9604,16.1247,117992.87642995,0
+DFP.US,D,20170130,000000,16.1247,16.2632,16.0108,16.2575,99705.86411627,0
+DFP.US,D,20170131,000000,16.2873,16.4018,16.2326,16.4018,152272.13005684,0
+DFP.US,D,20170201,000000,16.3712,16.4066,16.2031,16.2251,224487.8304919,0
+DFP.US,D,20170202,000000,16.2193,16.313,16.1906,16.2489,107152.09778668,0
+DFP.US,D,20170203,000000,16.2405,16.4161,16.2405,16.2918,82937.188656976,0
+DFP.US,D,20170206,000000,16.2575,16.4239,16.2575,16.4239,121399.97828925,0
+DFP.US,D,20170207,000000,16.3647,16.4239,16.3341,16.4018,109505.46759061,0
+DFP.US,D,20170208,000000,16.3962,16.4659,16.3894,16.4115,83830.820410001,0
+DFP.US,D,20170209,000000,16.3962,16.4486,16.3962,16.4239,60370.370875067,0
+DFP.US,D,20170210,000000,16.4161,16.4735,16.4161,16.4324,61802.90233864,0
+DFP.US,D,20170213,000000,16.4324,16.5242,16.4324,16.459,72750.414516809,0
+DFP.US,D,20170214,000000,16.4239,16.4506,16.2815,16.3569,197671.55305071,0
+DFP.US,D,20170215,000000,16.2575,16.3511,16.2489,16.313,160861.04039505,0
+DFP.US,D,20170216,000000,16.3904,16.4171,16.2987,16.354,164920.05394304,0
+DFP.US,D,20170217,000000,16.3656,16.4161,16.2918,16.3511,93899.350536014,0
+DFP.US,D,20170221,000000,16.4027,16.4333,16.2873,16.4333,76530.03734108,0
+DFP.US,D,20170222,000000,16.4249,16.4535,16.3341,16.3904,60818.233158786,0
+DFP.US,D,20170223,000000,16.3904,16.4258,16.3656,16.3656,78091.276890863,0
+DFP.US,D,20170224,000000,16.3569,16.5031,16.3569,16.4171,154555.39057803,0
+DFP.US,D,20170227,000000,16.4851,16.5576,16.4239,16.4708,99810.504836766,0
+DFP.US,D,20170228,000000,16.5203,16.5203,16.4143,16.4535,100714.60066184,0
+DFP.US,D,20170301,000000,16.443,16.4851,16.313,16.3253,167126.92673826,0
+DFP.US,D,20170302,000000,16.2479,16.3722,16.1916,16.2183,172259.55407854,0
+DFP.US,D,20170303,000000,16.2021,16.2987,16.1342,16.2622,142919.34245901,0
+DFP.US,D,20170306,000000,16.1619,16.2815,16.1285,16.1772,123005.16694164,0
+DFP.US,D,20170307,000000,16.1878,16.2316,16.1285,16.1553,114367.0754648,0
+DFP.US,D,20170308,000000,16.1285,16.1285,15.9355,15.9518,165694.39527471,0
+DFP.US,D,20170309,000000,15.8897,15.945,15.5342,15.5342,198156.03958661,0
+DFP.US,D,20170310,000000,15.6135,15.8047,15.6135,15.7978,151833.68543796,0
+DFP.US,D,20170313,000000,15.7912,15.9287,15.7912,15.8819,98756.772781381,0
+DFP.US,D,20170314,000000,15.8591,15.8744,15.7844,15.8313,83924.997058449,0
+DFP.US,D,20170315,000000,15.902,15.9518,15.7769,15.9518,176435.76523349,0
+DFP.US,D,20170316,000000,15.9671,16.032,15.9153,16.032,79414.982005123,0
+DFP.US,D,20170317,000000,16.1285,16.1285,16.0425,16.1285,76948.600223058,0
+DFP.US,D,20170320,000000,16.1342,16.2489,16.1065,16.2469,68888.125523344,0
+DFP.US,D,20170321,000000,16.2692,16.2815,16.0703,16.1342,89422.820513246,0
+DFP.US,D,20170322,000000,16.1342,16.1878,16.0674,16.1878,98493.078165734,0
+DFP.US,D,20170323,000000,16.1553,16.2489,16.1485,16.183,71808.648032356,0
+DFP.US,D,20170324,000000,16.2326,16.2844,16.1925,16.1982,80573.354781,0
+DFP.US,D,20170327,000000,16.1485,16.2251,16.1485,16.1925,59674.510083777,0
+DFP.US,D,20170328,000000,16.2107,16.3674,16.1897,16.3674,60183.063985381,0
+DFP.US,D,20170329,000000,16.3588,16.4286,16.3225,16.3731,49654.114689195,0
+DFP.US,D,20170330,000000,16.3731,16.5138,16.3588,16.4124,56789.565419736,0
+DFP.US,D,20170331,000000,16.5834,16.5834,16.3225,16.3225,115345.46620142,0
+DFP.US,D,20170403,000000,16.3225,16.4782,16.3225,16.4619,61806.041560256,0
+DFP.US,D,20170404,000000,16.2987,16.4268,16.2987,16.399,93681.697837384,0
+DFP.US,D,20170405,000000,16.4124,16.4412,16.3674,16.377,89502.347460821,0
+DFP.US,D,20170406,000000,16.3387,16.4679,16.2987,16.3674,67583.255738774,0
+DFP.US,D,20170407,000000,16.3521,16.5757,16.3521,16.5604,64303.815558467,0
+DFP.US,D,20170410,000000,16.6044,16.6714,16.4822,16.6436,81378.041921604,0
+DFP.US,D,20170411,000000,16.6655,16.7333,16.5604,16.7333,68655.823123847,0
+DFP.US,D,20170412,000000,16.7333,16.7669,16.6436,16.72,76835.588244926,0
+DFP.US,D,20170413,000000,16.7679,16.7898,16.7,16.7333,68663.147974282,0
+DFP.US,D,20170417,000000,16.7258,16.787,16.6962,16.787,107580.0783335,0
+DFP.US,D,20170418,000000,16.7506,16.8405,16.5968,16.6714,142639.95173529,0
+DFP.US,D,20170419,000000,16.6436,16.7239,16.6103,16.72,105585.62620087,0
+DFP.US,D,20170420,000000,16.6847,16.7659,16.6847,16.7267,95413.501761572,0
+DFP.US,D,20170421,000000,16.6714,16.7851,16.6627,16.7603,77009.291840946,0
+DFP.US,D,20170424,000000,16.9637,16.9637,16.7402,16.8204,87948.432761474,0
+DFP.US,D,20170425,000000,16.8156,16.9189,16.8081,16.8959,98978.61110883,0
+DFP.US,D,20170426,000000,16.8959,16.9466,16.8309,16.8883,81816.486540479,0
+DFP.US,D,20170427,000000,16.8032,16.9381,16.8032,16.9046,100502.17999924,0
+DFP.US,D,20170428,000000,16.9381,17.0327,16.9228,17.0164,90037.061542549,0
+DFP.US,D,20170501,000000,17.0498,17.089,16.9752,17.0747,96853.358075582,0
+DFP.US,D,20170502,000000,17.0832,17.089,16.854,16.8567,179991.45691591,0
+DFP.US,D,20170503,000000,16.8643,16.8959,16.8156,16.8415,120700.97827635,0
+DFP.US,D,20170504,000000,16.8309,16.872,16.8032,16.872,80955.293410806,0
+DFP.US,D,20170505,000000,16.8893,16.9426,16.8357,16.872,83856.980590127,0
+DFP.US,D,20170508,000000,16.8806,16.911,16.8357,16.8959,130303.85719616,0
+DFP.US,D,20170509,000000,16.9189,16.9915,16.8806,16.9915,58462.770540447,0
+DFP.US,D,20170510,000000,17.045,17.0747,16.9381,17.0297,61803.948745846,0
+DFP.US,D,20170511,000000,16.9828,17.0517,16.9589,17.0231,54757.442627727,0
+DFP.US,D,20170512,000000,17.0832,17.0832,16.9532,16.9724,86110.941709584,0
+DFP.US,D,20170515,000000,17.0632,17.0632,16.9532,16.9828,79129.31283817,0
+DFP.US,D,20170516,000000,17.0231,17.044,16.9752,17.0317,81392.691622475,0
+DFP.US,D,20170517,000000,17.0383,17.1262,16.9466,17.045,144334.08500009,0
+DFP.US,D,20170518,000000,16.9724,17.1072,16.9724,17.0946,100206.04676023,0
+DFP.US,D,20170519,000000,17.089,17.2294,17.0498,17.0632,171712.28311036,0
+DFP.US,D,20170522,000000,17.1128,17.1998,17.1128,17.1425,86021.997097163,0
+DFP.US,D,20170523,000000,17.2226,17.237,17.1587,17.1884,93614.727776266,0
+DFP.US,D,20170524,000000,17.1673,17.1826,17.1014,17.1587,52720.087799692,0
+DFP.US,D,20170525,000000,17.1826,17.1884,17.1186,17.1587,53559.306378062,0
+DFP.US,D,20170526,000000,17.1329,17.2857,17.1329,17.2839,67676.385980014,0
+DFP.US,D,20170530,000000,17.2037,17.3279,17.2037,17.3279,90843.841497565,0
+DFP.US,D,20170531,000000,17.3354,17.4015,17.2714,17.3432,103321.20100936,0
+DFP.US,D,20170601,000000,17.2963,17.3709,17.2963,17.3507,110889.86432276,0
+DFP.US,D,20170602,000000,17.3164,17.3432,17.2037,17.3164,266328.42258176,0
+DFP.US,D,20170605,000000,17.2506,17.4252,17.2506,17.3354,121230.46032204,0
+DFP.US,D,20170606,000000,17.2714,17.3585,17.2506,17.2506,83304.477585914,0
+DFP.US,D,20170607,000000,17.3641,17.3641,17.1014,17.1329,82525.950625432,0
+DFP.US,D,20170608,000000,17.1329,17.1329,17.0287,17.1128,82792.784462695,0
+DFP.US,D,20170609,000000,17.1425,17.1959,17.089,17.1014,58101.76005474,0
+DFP.US,D,20170612,000000,17.1329,17.2294,17.1014,17.1884,74061.562744608,0
+DFP.US,D,20170613,000000,17.1587,17.2897,17.1587,17.2226,90493.295083908,0
+DFP.US,D,20170614,000000,17.2763,17.3804,17.2506,17.3432,85671.450683506,0
+DFP.US,D,20170615,000000,17.2571,17.433,17.2571,17.4177,128805.40207866,0
+DFP.US,D,20170616,000000,17.4904,17.7246,17.4474,17.4711,145169.11794964,0
+DFP.US,D,20170619,000000,17.5056,17.7359,17.4177,17.69,192054.43917456,0
+DFP.US,D,20170620,000000,17.6671,17.7512,17.6194,17.6518,94628.696357862,0
+DFP.US,D,20170621,000000,17.5973,17.7876,17.5973,17.7359,127259.85863696,0
+DFP.US,D,20170622,000000,17.7876,17.8095,17.5611,17.5611,119435.87196557,0
+DFP.US,D,20170623,000000,17.7043,17.7043,17.5611,17.5716,97893.4868373,0
+DFP.US,D,20170626,000000,17.6451,17.7111,17.5716,17.5859,137931.11931302,0
+DFP.US,D,20170627,000000,17.6395,17.6518,17.4559,17.4559,189889.42266751,0
+DFP.US,D,20170628,000000,17.5611,17.6088,17.5114,17.5792,108210.01547088,0
+DFP.US,D,20170629,000000,17.5926,17.6395,17.5114,17.6337,95944.030214481,0
+DFP.US,D,20170630,000000,17.7186,17.9165,17.6269,17.8314,121003.38995859,0
+DFP.US,D,20170703,000000,17.9165,17.9653,17.8545,17.9232,68668.380010304,0
+DFP.US,D,20170705,000000,17.9232,17.9939,17.862,17.8841,108347.09481473,0
+DFP.US,D,20170706,000000,17.861,17.8964,17.8402,17.8659,85704.935714065,0
+DFP.US,D,20170707,000000,17.8659,17.9584,17.8314,17.9519,87783.100423093,0
+DFP.US,D,20170710,000000,18.0216,18.037,17.9738,18.0169,94238.386470417,0
+DFP.US,D,20170711,000000,18.0303,18.0523,17.9712,18.0418,80815.074845343,0
+DFP.US,D,20170712,000000,18.0418,18.1393,18.0418,18.0714,91300.075038922,0
+DFP.US,D,20170713,000000,18.0714,18.1,18.0303,18.0523,63809.911357732,0
+DFP.US,D,20170714,000000,18.0857,18.2158,18.0523,18.1439,74480.125626588,0
+DFP.US,D,20170717,000000,18.1651,18.2022,18.0017,18.035,143938.54307663,0
+DFP.US,D,20170718,000000,18.0714,18.1833,18.0646,18.0646,78834.226006377,0
+DFP.US,D,20170719,000000,18.1316,18.1498,18.0857,18.1439,90818.727724646,0
+DFP.US,D,20170720,000000,18.1077,18.2454,18.0923,18.1077,100575.42850358,0
+DFP.US,D,20170721,000000,18.0169,18.036,17.9232,17.9232,194023.77753426,0
+DFP.US,D,20170724,000000,17.9232,18.0169,17.6375,17.758,282408.56210019,0
+DFP.US,D,20170725,000000,17.7942,17.9012,17.7741,17.8831,68928.935404337,0
+DFP.US,D,20170726,000000,17.9165,18.2032,17.8773,18.1077,182130.31324284,0
+DFP.US,D,20170727,000000,18.1,18.1133,17.9864,18.0409,96367.825132486,0
+DFP.US,D,20170728,000000,17.9864,18.0923,17.9366,18.078,107001.41514917,0
+DFP.US,D,20170731,000000,18.1439,18.1468,18.0294,18.0607,135084.89171556,0
+DFP.US,D,20170801,000000,18.1163,18.1316,17.9929,18.0294,102444.31177161,0
+DFP.US,D,20170802,000000,17.9864,18.0294,17.8907,18.0169,114158.840431,0
+DFP.US,D,20170803,000000,18.0409,18.0705,17.9702,18.036,95164.456846796,0
+DFP.US,D,20170804,000000,18.0676,18.0923,17.99,18.0169,87958.896833524,0
+DFP.US,D,20170807,000000,18.124,18.1393,18.0513,18.0637,124671.04721192,0
+DFP.US,D,20170808,000000,18.0454,18.1,18.0092,18.0092,73272.571712078,0
+DFP.US,D,20170809,000000,18.0092,18.0409,17.8718,17.8718,84428.318924028,0
+DFP.US,D,20170810,000000,17.8718,17.8753,17.4809,17.6165,213247.32429637,0
+DFP.US,D,20170811,000000,17.4444,17.927,17.2887,17.8467,223257.2556189,0
+DFP.US,D,20170814,000000,17.8831,17.927,17.8009,17.8773,65462.188334344,0
+DFP.US,D,20170815,000000,17.8945,17.927,17.8373,17.9165,91368.091507244,0
+DFP.US,D,20170816,000000,17.927,18.0637,17.927,18.0637,87513.127364215,0
+DFP.US,D,20170817,000000,18.0409,18.0696,17.9576,17.9864,86621.5884256,0
+DFP.US,D,20170818,000000,17.9786,18.078,17.9012,18.036,120889.33157322,0
+DFP.US,D,20170821,000000,18.0571,18.0571,17.9929,18.0017,47579.089201782,0
+DFP.US,D,20170822,000000,18.0092,18.1086,18.0092,18.058,74025.984899639,0
+DFP.US,D,20170823,000000,18.0646,18.1,18.0454,18.0646,65501.951808133,0
+DFP.US,D,20170824,000000,18.0513,18.0876,18.0092,18.0092,73335.356144375,0
+DFP.US,D,20170825,000000,17.9864,18.0216,17.907,17.9155,129078.51435916,0
+DFP.US,D,20170828,000000,17.9576,18.0294,17.9223,18.0294,39717.431871008,0
+DFP.US,D,20170829,000000,18.0092,18.0092,17.9576,18.0017,50971.541360224,0
+DFP.US,D,20170830,000000,18.0409,18.0933,18.0169,18.0933,65967.603014334,0
+DFP.US,D,20170831,000000,18.1325,18.1908,18.058,18.1449,77954.197547014,0
+DFP.US,D,20170901,000000,18.1086,18.276,18.0799,18.2167,85006.982108365,0
+DFP.US,D,20170905,000000,18.2119,18.2454,18.0866,18.0866,102087.48691473,0
+DFP.US,D,20170906,000000,18.0646,18.1086,18.0169,18.0714,67135.393455058,0
+DFP.US,D,20170907,000000,18.1086,18.1582,18.058,18.1,39942.409420072,0
+DFP.US,D,20170908,000000,18.0409,18.1316,18.0409,18.0454,68677.797675151,0
+DFP.US,D,20170911,000000,18.0933,18.2386,18.0848,18.2032,51870.405149275,0
+DFP.US,D,20170912,000000,18.1325,18.2233,18.1325,18.1402,99592.852138135,0
+DFP.US,D,20170913,000000,18.1697,18.2119,18.1325,18.185,54446.659687856,0
+DFP.US,D,20170914,000000,18.2119,18.2119,18.1784,18.1784,54561.764480401,0
+DFP.US,D,20170915,000000,18.2672,18.2672,18.0714,18.0933,53672.318356194,0
+DFP.US,D,20170918,000000,18.0513,18.1459,18.0454,18.0454,61709.772097401,0
+DFP.US,D,20170919,000000,18.0409,18.2119,18.0409,18.2032,83599.564417708,0
+DFP.US,D,20170920,000000,18.1908,18.2119,18.1,18.2032,61237.84244797,0
+DFP.US,D,20170921,000000,18.2587,18.317,18.1488,18.3093,47021.354161545,0
+DFP.US,D,20170922,000000,18.3093,18.4249,18.2464,18.3982,71475.890541181,0
+DFP.US,D,20170925,000000,18.3456,18.381,18.2311,18.2311,120882.00672279,0
+DFP.US,D,20170926,000000,18.2587,18.2587,18.185,18.2119,70755.962384178,0
+DFP.US,D,20170927,000000,18.2816,18.2816,18.124,18.1498,81924.266482587,0
+DFP.US,D,20170928,000000,18.1077,18.1976,18.1077,18.1661,45532.316708904,0
+DFP.US,D,20170929,000000,18.2119,18.2816,18.185,18.2816,68284.348566089,0
+DFP.US,D,20171002,000000,18.2167,18.3007,18.2167,18.3007,69526.433918364,0
+DFP.US,D,20171003,000000,18.3238,18.3524,18.2884,18.3381,55880.237558635,0
+DFP.US,D,20171004,000000,18.2386,18.3046,18.1697,18.2386,74338.860653919,0
+DFP.US,D,20171005,000000,18.2454,18.2529,18.1976,18.2454,59102.125342672,0
+DFP.US,D,20171006,000000,18.1976,18.2816,18.1498,18.2167,63137.071524949,0
+DFP.US,D,20171009,000000,18.2529,18.2529,18.1582,18.1661,47538.279320789,0
+DFP.US,D,20171010,000000,18.2233,18.3686,18.1976,18.3581,72252.324687253,0
+DFP.US,D,20171011,000000,18.2931,18.4297,18.2931,18.4297,54699.890231454,0
+DFP.US,D,20171012,000000,18.4536,18.4688,18.3381,18.3743,76601.193031018,0
+DFP.US,D,20171013,000000,18.3743,18.4297,18.3381,18.3381,30931.796978264,0
+DFP.US,D,20171016,000000,18.3456,18.4536,18.3456,18.4249,69627.935417242,0
+DFP.US,D,20171017,000000,18.4249,18.5225,18.3982,18.5225,60916.59543605,0
+DFP.US,D,20171018,000000,18.4297,18.6122,18.2768,18.2816,159402.34875135,0
+DFP.US,D,20171019,000000,18.2454,18.317,18.1697,18.1697,94947.850555371,0
+DFP.US,D,20171020,000000,18.1582,18.2311,18.1582,18.1976,79506.019431953,0
+DFP.US,D,20171023,000000,18.2825,18.316,18.2233,18.2233,52437.557854356,0
+DFP.US,D,20171024,000000,18.2454,18.3247,18.2454,18.317,53093.655171858,0
+DFP.US,D,20171025,000000,18.2894,18.2894,18.1439,18.1439,99083.251829326,0
+DFP.US,D,20171026,000000,18.2311,18.2311,17.9614,17.9673,65998.995230483,0
+DFP.US,D,20171027,000000,17.9614,18.0761,17.9318,17.9748,94670.552646059,0
+DFP.US,D,20171030,000000,18.0399,18.077,17.991,18.077,57321.140279849,0
+DFP.US,D,20171031,000000,18.0562,18.0915,17.949,18.0399,80500.106276654,0
+DFP.US,D,20171101,000000,18.0399,18.0627,18.0063,18.0562,58295.345387655,0
+DFP.US,D,20171102,000000,18.0493,18.1306,18.0446,18.0562,64067.327530149,0
+DFP.US,D,20171103,000000,18.014,18.1563,18.014,18.0915,53569.770450111,0
+DFP.US,D,20171106,000000,18.1439,18.185,18.0848,18.1498,35876.071021645,0
+DFP.US,D,20171107,000000,18.1976,18.1976,18.123,18.185,47239.006860175,0
+DFP.US,D,20171108,000000,18.1784,18.2119,18.0848,18.1784,53566.631228496,0
+DFP.US,D,20171109,000000,18.1784,18.2119,18.1468,18.1784,49137.18952995,0
+DFP.US,D,20171110,000000,18.1384,18.1823,18.123,18.1384,39886.94983821,0
+DFP.US,D,20171113,000000,18.1976,18.2691,18.1478,18.2691,73489.178003501,0
+DFP.US,D,20171114,000000,18.1306,18.1966,18.0493,18.0493,47352.018838309,0
+DFP.US,D,20171115,000000,18.077,18.077,17.9165,18.0409,54141.108784012,0
+DFP.US,D,20171116,000000,17.9614,18.2997,17.9614,18.1784,68129.480299758,0
+DFP.US,D,20171117,000000,18.5054,18.5054,18.2825,18.3829,69820.474342955,0
+DFP.US,D,20171120,000000,18.3915,18.4211,18.317,18.3524,44102.924466945,0
+DFP.US,D,20171121,000000,18.3647,18.5443,18.3589,18.4911,44325.8092016,0
+DFP.US,D,20171122,000000,18.4911,18.8341,18.4784,18.7689,36404.506660143,0
+DFP.US,D,20171124,000000,18.6908,18.7748,18.5885,18.6563,25833.701075759,0
+DFP.US,D,20171127,000000,18.5949,18.7556,18.531,18.531,54893.47556437,0
+DFP.US,D,20171128,000000,18.4767,18.6151,18.4718,18.4767,50050.70301987,0
+DFP.US,D,20171129,000000,18.5502,18.5502,18.4192,18.4718,75528.625645945,0
+DFP.US,D,20171130,000000,18.4192,18.4545,18.3752,18.4489,59816.821463651,0
+DFP.US,D,20171201,000000,18.4059,18.6457,18.4001,18.6457,80717.758975283,0
+DFP.US,D,20171204,000000,18.659,18.6908,18.5197,18.5197,156765.40259488,0
+DFP.US,D,20171205,000000,18.5579,18.6543,18.5137,18.6543,88613.947743821,0
+DFP.US,D,20171206,000000,18.6295,18.7249,18.5949,18.659,82207.842835128,0
+DFP.US,D,20171207,000000,18.7556,18.7689,18.5949,18.7633,58841.569948638,0
+DFP.US,D,20171208,000000,18.7689,18.7689,18.5579,18.6543,77489.592748017,0
+DFP.US,D,20171211,000000,18.6859,18.6859,18.6151,18.6151,50201.385657381,0
+DFP.US,D,20171212,000000,18.5722,18.6543,18.5597,18.639,44960.978375002,0
+DFP.US,D,20171213,000000,18.5949,18.639,18.5243,18.6092,57782.605857232,0
+DFP.US,D,20171214,000000,18.5949,18.7421,18.5922,18.7096,43087.909478145,0
+DFP.US,D,20171215,000000,18.6963,19.7839,18.6543,18.9822,99509.139561738,0
+DFP.US,D,20171218,000000,18.9449,19.07,18.8282,18.8502,101253.50037239,0
+DFP.US,D,20171219,000000,18.8808,19.07,18.836,18.9162,53203.527928379,0
+DFP.US,D,20171220,000000,19.0251,19.0853,19.0041,19.071,58316.273531754,0
+DFP.US,D,20171221,000000,18.9822,19.1216,18.9669,19.048,68755.231808316,0
+DFP.US,D,20171222,000000,19.071,19.0776,18.8808,18.9075,67027.613512947,0
+DFP.US,D,20171226,000000,18.8732,19.0461,18.7911,18.8331,59484.063972476,0
+DFP.US,D,20171227,000000,18.8054,18.8912,18.7833,18.8387,32784.984138228,0
+DFP.US,D,20171228,000000,18.7911,18.8272,18.7327,18.7833,53571.86326452,0
+DFP.US,D,20171229,000000,18.9371,18.9371,18.7078,18.7078,82600.245536984,0
+DFP.US,D,20180102,000000,18.7911,18.8569,18.5922,18.6716,117419.44528164,0
+DFP.US,D,20180103,000000,18.7327,18.7412,18.6285,18.7021,67043.309621023,0
+DFP.US,D,20180104,000000,18.637,18.748,18.6142,18.6142,91628.646901278,0
+DFP.US,D,20180105,000000,18.62,18.7164,18.5865,18.6716,57572.278009036,0
+DFP.US,D,20180108,000000,18.6839,18.7021,18.6083,18.6438,73897.276813432,0
+DFP.US,D,20180109,000000,18.5922,18.7164,18.5922,18.7021,50626.226982592,0
+DFP.US,D,20180110,000000,18.6791,18.748,18.6142,18.745,60629.879861895,0
+DFP.US,D,20180111,000000,18.8569,18.8569,18.7376,18.8207,35628.072514071,0
+DFP.US,D,20180112,000000,18.8387,18.8445,18.7412,18.7633,72626.938466624,0
+DFP.US,D,20180116,000000,18.8119,18.9,18.6716,18.7412,78036.863716205,0
+DFP.US,D,20180117,000000,18.748,18.8655,18.6944,18.748,64796.673351997,0
+DFP.US,D,20180118,000000,18.7078,18.7738,18.4106,18.4451,68492.583599873,0
+DFP.US,D,20180119,000000,18.4173,18.4249,18.2834,18.3131,138531.75704866,0
+DFP.US,D,20180122,000000,18.2786,18.2968,18.186,18.2261,94363.955335009,0
+DFP.US,D,20180123,000000,18.2834,18.2834,18.1813,18.1937,112238.68320993,0
+DFP.US,D,20180124,000000,18.1716,18.1995,18.1077,18.1077,109110.97207434,0
+DFP.US,D,20180125,000000,17.9386,17.9386,17.5544,17.5667,390635.32008636,0
+DFP.US,D,20180126,000000,17.5295,17.5982,17.305,17.391,354960.15924806,0
+DFP.US,D,20180129,000000,17.346,17.3489,17.0517,17.0918,332642.38638093,0
+DFP.US,D,20180130,000000,16.8099,17.006,16.6608,16.9399,291499.74789678,0
+DFP.US,D,20180131,000000,17.0154,17.1931,17.0154,17.1568,174001.8220748,0
+DFP.US,D,20180201,000000,17.1988,17.4864,17.1796,17.3613,209629.89458886,0
+DFP.US,D,20180202,000000,17.3289,17.4655,17.3078,17.4434,281476.21328058,0
+DFP.US,D,20180205,000000,17.3749,17.4731,17.3116,17.4378,244629.07637276,0
+DFP.US,D,20180206,000000,17.2877,17.4655,17.2264,17.4559,158452.21100926,0
+DFP.US,D,20180207,000000,17.4321,17.582,17.4321,17.5219,95821.600571503,0
+DFP.US,D,20180208,000000,17.6279,17.6279,17.283,17.3749,116990.4183276,0
+DFP.US,D,20180209,000000,17.3221,17.3749,16.9907,17.2344,147955.70033643,0
+DFP.US,D,20180212,000000,17.2532,17.2877,17.1703,17.2477,114309.52306853,0
+DFP.US,D,20180213,000000,17.2477,17.367,17.2304,17.3164,66934.483271707,0
+DFP.US,D,20180214,000000,17.3749,17.4998,17.2532,17.4167,116900.42730798,0
+DFP.US,D,20180215,000000,17.4321,17.4559,17.2694,17.3289,119677.5920299,0
+DFP.US,D,20180216,000000,17.391,17.391,17.2839,17.3823,74738.588206209,0
+DFP.US,D,20180220,000000,17.5401,17.5401,17.3613,17.4434,97219.600597313,0
+DFP.US,D,20180221,000000,17.3976,17.4434,17.2867,17.2963,96453.630523292,0
+DFP.US,D,20180222,000000,17.3221,17.41,17.2867,17.3164,69619.564159603,0
+DFP.US,D,20180223,000000,17.391,17.3976,17.3289,17.367,54007.168661778,0
+DFP.US,D,20180226,000000,17.391,17.5095,17.391,17.4818,69272.156967561,0
+DFP.US,D,20180227,000000,17.5475,17.5475,17.3749,17.4244,78464.844263029,0
+DFP.US,D,20180228,000000,17.4502,17.498,17.3679,17.4378,97201.81167483,0
+DFP.US,D,20180301,000000,17.4378,17.4655,17.3823,17.4434,56039.291453788,0
+DFP.US,D,20180302,000000,17.4434,17.4444,17.346,17.3976,50689.011414887,0
+DFP.US,D,20180305,000000,17.3374,17.367,17.305,17.3374,124843.70440074,0
+DFP.US,D,20180306,000000,17.3823,17.4434,17.3823,17.41,54192.382737054,0
+DFP.US,D,20180307,000000,17.3536,17.4655,17.3536,17.4569,43240.684930068,0
+DFP.US,D,20180308,000000,17.4167,17.5008,17.4167,17.4741,37391.268654409,0
+DFP.US,D,20180309,000000,17.5095,17.5401,17.4741,17.5095,44926.44693724,0
+DFP.US,D,20180312,000000,17.4932,17.5304,17.4044,17.454,75956.606192769,0
+DFP.US,D,20180313,000000,17.4502,17.5095,17.4502,17.5008,44022.351112164,0
+DFP.US,D,20180314,000000,17.5008,17.6298,17.4818,17.6079,90377.143884158,0
+DFP.US,D,20180315,000000,17.5726,17.6365,17.5726,17.5879,44220.1220739,0
+DFP.US,D,20180316,000000,17.6222,17.6222,17.5401,17.5936,53502.800388994,0
+DFP.US,D,20180319,000000,17.5879,17.5879,17.4244,17.4502,52006.438085918,0
+DFP.US,D,20180320,000000,17.4378,17.4741,17.367,17.3749,36344.86144946,0
+DFP.US,D,20180321,000000,17.3613,17.3823,17.26,17.281,73285.128598536,0
+DFP.US,D,20180322,000000,17.22,17.2857,17.1281,17.2523,52511.852765908,0
+DFP.US,D,20180323,000000,17.3221,17.3536,17.2714,17.303,90086.242681184,0
+DFP.US,D,20180326,000000,17.3164,17.3221,17.1216,17.1281,87779.961201477,0
+DFP.US,D,20180327,000000,17.1216,17.2362,17.1216,17.1673,75625.941516005,0
+DFP.US,D,20180328,000000,17.1033,17.2254,17.0327,17.1156,108875.53045322,0
+DFP.US,D,20180329,000000,17.1443,17.283,17.1443,17.2677,71851.550727757,0
+DFP.US,D,20180402,000000,17.2857,17.2857,17.0698,17.1443,88125.275579111,0
+DFP.US,D,20180403,000000,17.1033,17.2047,17.0832,17.1959,88262.354922959,0
+DFP.US,D,20180404,000000,17.0545,17.1443,17.0545,17.0966,45810.661025421,0
+DFP.US,D,20180405,000000,17.1443,17.1673,17.0698,17.0747,68352.365034412,0
+DFP.US,D,20180406,000000,17.0545,17.0966,16.9637,16.9809,92161.268168594,0
+DFP.US,D,20180409,000000,17.0747,17.1874,16.9848,17.1033,306231.06852804,0
+DFP.US,D,20180410,000000,17.1443,17.303,17.1216,17.22,125056.12506334,0
+DFP.US,D,20180411,000000,17.2388,17.2857,17.1721,17.2047,67885.667421004,0
+DFP.US,D,20180412,000000,17.22,17.2379,17.1033,17.1443,54755.349813317,0
+DFP.US,D,20180413,000000,17.1081,17.1806,17.1081,17.1443,58982.834921307,0
+DFP.US,D,20180416,000000,17.26,17.26,17.1368,17.2388,86190.468657162,0
+DFP.US,D,20180417,000000,17.2047,17.26,17.2047,17.2467,50253.70601763,0
+DFP.US,D,20180418,000000,17.2121,17.2497,17.1806,17.1806,44753.789748423,0
+DFP.US,D,20180419,000000,17.1673,17.1959,17.1156,17.1156,68965.559656511,0
+DFP.US,D,20180420,000000,17.1368,17.1472,17.0698,17.0966,39963.337564171,0
+DFP.US,D,20180423,000000,17.0401,17.1156,17.0401,17.0747,77875.717006644,0
+DFP.US,D,20180424,000000,17.0545,17.0832,16.9932,17.0248,65422.424860557,0
+DFP.US,D,20180425,000000,17.0085,17.0085,16.911,16.911,70001.50278941,0
+DFP.US,D,20180426,000000,16.911,16.9848,16.9046,16.911,70523.659984679,0
+DFP.US,D,20180427,000000,16.911,16.9762,16.8959,16.9399,77995.007428008,0
+DFP.US,D,20180430,000000,17.0174,17.0747,16.9571,17.0698,97299.127544889,0
+DFP.US,D,20180501,000000,17.0612,17.0612,17.0085,17.0174,66296.174876689,0
+DFP.US,D,20180502,000000,17.0174,17.0174,16.9571,16.9571,66651.95332637,0
+DFP.US,D,20180503,000000,16.9523,17.0392,16.9523,16.9932,44971.442447052,0
+DFP.US,D,20180504,000000,16.9724,17.047,16.9571,17.0401,44802.970887056,0
+DFP.US,D,20180507,000000,17.0747,17.1033,17.0401,17.0747,62300.992168196,0
+DFP.US,D,20180508,000000,17.0401,17.1156,17.0401,17.0966,74645.457964969,0
+DFP.US,D,20180509,000000,17.1443,17.1443,17.0174,17.1081,52056.665631756,0
+DFP.US,D,20180510,000000,17.1081,17.1081,17.0085,17.0085,68803.366539744,0
+DFP.US,D,20180511,000000,16.9628,17.0317,16.9628,16.9848,47729.771839297,0
+DFP.US,D,20180514,000000,16.9848,17.0698,16.9848,17.0612,54974.04891915,0
+DFP.US,D,20180515,000000,16.9991,17.0747,16.9724,17.0545,68606.641985215,0
+DFP.US,D,20180516,000000,17.047,17.0545,16.9724,16.9724,60629.879861895,0
+DFP.US,D,20180517,000000,16.9724,16.9991,16.7143,16.7583,182627.35666517,0
+DFP.US,D,20180518,000000,16.7143,16.7506,16.635,16.6695,144754.74069649,0
+DFP.US,D,20180521,000000,16.6695,16.6695,16.5328,16.5806,243253.05089824,0
+DFP.US,D,20180522,000000,16.6293,16.6561,16.6034,16.6293,66989.942853569,0
+DFP.US,D,20180523,000000,16.5872,16.6227,16.4842,16.5222,189407.02894603,0
+DFP.US,D,20180524,000000,16.5558,16.6111,16.4985,16.5509,181461.65903886,0
+DFP.US,D,20180525,000000,16.5328,16.6838,16.5328,16.636,158437.56130838,0
+DFP.US,D,20180529,000000,16.6637,16.7143,16.5155,16.595,112972.21466061,0
+DFP.US,D,20180530,000000,16.6409,16.6561,16.571,16.6227,114516.71169511,0
+DFP.US,D,20180531,000000,16.5634,16.636,16.5634,16.571,65516.601509003,0
+DFP.US,D,20180601,000000,16.6409,16.6704,16.6167,16.6637,87774.729165452,0
+DFP.US,D,20180604,000000,16.7,16.7373,16.677,16.7239,88174.456717744,0
+DFP.US,D,20180605,000000,16.7516,16.7516,16.6409,16.7,82874.40422468,0
+DFP.US,D,20180606,000000,16.7689,16.8299,16.657,16.8299,126649.80323649,0
+DFP.US,D,20180607,000000,16.8415,16.8903,16.8175,16.8749,139776.98162255,0
+DFP.US,D,20180608,000000,16.913,16.9456,16.8825,16.9273,103577.57077458,0
+DFP.US,D,20180611,000000,16.9532,17.0345,16.9466,17.0202,159108.30832676,0
+DFP.US,D,20180612,000000,16.9878,17.0031,16.9075,16.9666,90128.09896938,0
+DFP.US,D,20180613,000000,16.9417,16.9666,16.8825,16.9273,54560.718073196,0
+DFP.US,D,20180614,000000,16.9208,16.9456,16.8987,16.9341,91500.985222271,0
+DFP.US,D,20180615,000000,16.9208,16.9666,16.911,16.9599,64649.129936099,0
+DFP.US,D,20180618,000000,16.9599,16.979,16.9341,16.9666,97663.27725221,0
+DFP.US,D,20180619,000000,16.9341,16.9878,16.8987,16.9417,88562.673790779,0
+DFP.US,D,20180620,000000,16.9208,17.1119,16.9208,17.1119,173186.67086213,0
+DFP.US,D,20180621,000000,17.1119,17.2314,17.0871,17.2191,166076.33390451,0
+DFP.US,D,20180622,000000,17.2314,17.2379,17.1416,17.2236,63417.508655876,0
+DFP.US,D,20180625,000000,17.2028,17.2236,17.0555,17.1062,78361.249949739,0
+DFP.US,D,20180626,000000,17.0784,17.1119,17.0641,17.0927,59526.966667879,0
+DFP.US,D,20180627,000000,17.1693,17.1778,16.912,16.9198,117643.37642348,0
+DFP.US,D,20180628,000000,16.8903,17.0871,16.8903,17.0555,147832.22428624,0
+DFP.US,D,20180629,000000,17.0737,17.1062,16.978,17.0871,150078.86055526,0
+DFP.US,D,20180702,000000,17.1119,17.1949,17.0784,17.1855,75814.294812897,0
+DFP.US,D,20180703,000000,17.2028,17.2236,17.1855,17.2102,27365.641223801,0
+DFP.US,D,20180705,000000,17.1578,17.3106,17.1578,17.304,87857.395334643,0
+DFP.US,D,20180706,000000,17.3383,17.5458,17.3221,17.5209,129366.2763405,0
+DFP.US,D,20180709,000000,17.607,17.607,17.4894,17.4894,82635.823381954,0
+DFP.US,D,20180710,000000,17.4197,17.5458,17.4197,17.5209,71934.21689695,0
+DFP.US,D,20180711,000000,17.5286,17.5544,17.5047,17.5219,52148.749465791,0
+DFP.US,D,20180712,000000,17.58,17.58,17.4062,17.4349,104027.52587271,0
+DFP.US,D,20180713,000000,17.4779,17.4779,17.3546,17.4693,53726.731530854,0
+DFP.US,D,20180716,000000,17.4779,17.4779,17.3546,17.4549,91151.485215819,0
+DFP.US,D,20180717,000000,17.4406,17.4617,17.4197,17.4617,71360.785748637,0
+DFP.US,D,20180718,000000,17.4549,17.4769,17.4197,17.4349,44656.473878364,0
+DFP.US,D,20180719,000000,17.4406,17.5382,17.4406,17.5382,32974.383842322,0
+DFP.US,D,20180720,000000,17.5716,17.6919,17.5458,17.6919,79438.002963631,0
+DFP.US,D,20180723,000000,17.7473,17.7512,17.5859,17.6135,84440.875810487,0
+DFP.US,D,20180724,000000,17.5667,17.606,17.5592,17.5716,67290.26172139,0
+DFP.US,D,20180725,000000,17.5859,17.5859,17.4962,17.5114,74869.389106827,0
+DFP.US,D,20180726,000000,17.5114,17.5534,17.302,17.3604,114505.20121584,0
+DFP.US,D,20180727,000000,17.3651,17.4252,17.2925,17.3976,53344.792901046,0
+DFP.US,D,20180730,000000,17.3976,17.4225,17.3451,17.3891,54563.85729481,0
+DFP.US,D,20180731,000000,17.4683,17.6204,17.4378,17.5992,89646.751655104,0
+DFP.US,D,20180801,000000,17.6135,17.7265,17.606,17.6919,65837.848520921,0
+DFP.US,D,20180802,000000,17.6576,17.7596,17.6432,17.7596,48513.530835802,0
+DFP.US,D,20180803,000000,17.731,17.7473,17.606,17.6662,132255.40663338,0
+DFP.US,D,20180806,000000,17.6576,17.7596,17.6576,17.731,80735.547897767,0
+DFP.US,D,20180807,000000,17.731,17.8286,17.731,17.82,42743.641507717,0
+DFP.US,D,20180808,000000,17.8526,17.8659,17.799,17.8659,59565.683734462,0
+DFP.US,D,20180809,000000,17.8861,17.8994,17.799,17.8994,58900.168752116,0
+DFP.US,D,20180810,000000,17.8526,17.86,17.7665,17.7741,46188.414026406,0
+DFP.US,D,20180813,000000,17.7512,17.8831,17.7512,17.7818,77783.633172608,0
+DFP.US,D,20180814,000000,17.8659,17.951,17.8067,17.8718,64021.285613131,0
+DFP.US,D,20180815,000000,17.9147,18.1716,17.8811,18.1498,49299.382646716,0
+DFP.US,D,20180816,000000,18.123,18.123,18.0294,18.0972,56775.962126072,0
+DFP.US,D,20180817,000000,18.0733,18.0733,17.9738,17.9988,50404.388655142,0
+DFP.US,D,20180820,000000,18.0063,18.123,18.0063,18.0866,55999.52798,0
+DFP.US,D,20180821,000000,18.0464,18.0666,18.014,18.0216,32164.464665693,0
+DFP.US,D,20180822,000000,18.0464,18.1133,18.0294,18.0972,65657.866481671,0
+DFP.US,D,20180823,000000,18.0464,18.1488,17.9979,18.0409,71470.658505156,0
+DFP.US,D,20180824,000000,18.0895,18.123,17.9451,17.9451,79849.240995177,0
+DFP.US,D,20180827,000000,17.9451,17.9576,17.9061,17.9576,42501.921443375,0
+DFP.US,D,20180828,000000,17.9576,18.0409,17.9539,17.99,49084.869169704,0
+DFP.US,D,20180829,000000,18.0589,18.1582,18.036,18.1306,60200.852907866,0
+DFP.US,D,20180830,000000,18.1306,18.1306,18.0053,18.0666,80688.459573545,0
+DFP.US,D,20180831,000000,18.1306,18.1306,17.9979,17.9979,49013.713479767,0
+DFP.US,D,20180904,000000,18.0464,18.0464,17.951,18.0207,55956.625284596,0
+DFP.US,D,20180905,000000,17.99,18.0303,17.8916,17.927,61567.460717529,0
+DFP.US,D,20180906,000000,17.8582,18.1393,17.7655,17.7713,80549.287415285,0
+DFP.US,D,20180907,000000,17.7971,17.8984,17.7713,17.8344,71293.81568752,0
+DFP.US,D,20180910,000000,17.8438,17.9451,17.8438,17.8984,46416.530797087,0
+DFP.US,D,20180911,000000,17.8718,17.9127,17.865,17.8841,28889.210114206,0
+DFP.US,D,20180912,000000,17.8841,18.0207,17.8841,18.0132,49125.679050696,0
+DFP.US,D,20180913,000000,18.0533,18.0589,17.9357,17.9729,36371.021629586,0
+DFP.US,D,20180914,000000,17.927,17.9816,17.8267,17.8793,46957.523322043,0
+DFP.US,D,20180917,000000,17.7655,17.8793,17.7655,17.8438,39389.90641586,0
+DFP.US,D,20180918,000000,17.8582,18.0053,17.8582,17.9357,61762.092457649,0
+DFP.US,D,20180919,000000,17.9127,17.9451,17.865,17.8916,53720.453087623,0
+DFP.US,D,20180920,000000,17.9451,18.0216,17.8105,17.8718,58529.740601564,0
+DFP.US,D,20180921,000000,17.8257,17.9147,17.562,17.5963,111153.55893841,0
+DFP.US,D,20180924,000000,17.582,17.6613,17.5544,17.5677,59269.550495463,0
+DFP.US,D,20180925,000000,17.6088,17.6948,17.0784,17.1004,184891.78185668,0
+DFP.US,D,20180926,000000,17.1329,17.2467,17.1186,17.1969,97131.702392098,0
+DFP.US,D,20180927,000000,17.1969,17.2907,17.1329,17.1711,80582.772445845,0
+DFP.US,D,20180928,000000,17.1969,17.2744,17.1673,17.2131,139406.55347199,0
+DFP.US,D,20181001,000000,17.3001,17.3001,17.1004,17.1796,89749.299561188,0
+DFP.US,D,20181002,000000,17.1653,17.1796,17.1062,17.1796,77755.380178075,0
+DFP.US,D,20181003,000000,17.1796,17.2121,16.8767,16.9303,139615.83491298,0
+DFP.US,D,20181004,000000,16.8214,16.9762,16.6886,16.6932,147535.04464005,0
+DFP.US,D,20181005,000000,16.6311,16.657,16.504,16.5644,138642.67621238,0
+DFP.US,D,20181008,000000,16.6167,16.6886,16.5816,16.5816,54674.776458535,0
+DFP.US,D,20181009,000000,16.6167,16.7029,16.5816,16.5978,63938.61944394,0
+DFP.US,D,20181010,000000,16.5816,16.6436,16.1132,16.2144,232994.07466094,0
+DFP.US,D,20181011,000000,16.2459,16.4421,16.2251,16.3052,100042.80723626,0
+DFP.US,D,20181012,000000,16.4324,16.4744,16.3292,16.3292,71181.850116589,0
+DFP.US,D,20181015,000000,16.3627,16.4239,16.3215,16.3215,64006.635912262,0
+DFP.US,D,20181016,000000,16.3416,16.5816,16.3416,16.4985,87421.04353018,0
+DFP.US,D,20181017,000000,16.4555,16.5978,16.4555,16.5519,55993.24953677,0
+DFP.US,D,20181018,000000,16.4985,16.5729,16.4832,16.4832,56266.361817262,0
+DFP.US,D,20181019,000000,16.4688,16.5405,16.378,16.3865,71385.899521555,0
+DFP.US,D,20181022,000000,16.4095,16.5644,16.4095,16.4525,99168.010812927,0
+DFP.US,D,20181023,000000,16.4629,16.505,16.355,16.3809,144121.6643375,0
+DFP.US,D,20181024,000000,16.3932,16.4985,16.204,16.2126,114445.55600517,0
+DFP.US,D,20181025,000000,16.2755,16.4372,16.2126,16.3694,76171.119669784,0
+DFP.US,D,20181026,000000,16.2213,16.4629,16.2213,16.4161,58890.751087271,0
+DFP.US,D,20181029,000000,16.4324,16.505,16.377,16.4476,93412.771185712,0
+DFP.US,D,20181030,000000,16.3694,16.4897,16.3206,16.335,95437.569127288,0
+DFP.US,D,20181031,000000,16.3292,16.4688,16.3206,16.4324,79253.835295559,0
+DFP.US,D,20181101,000000,16.4421,16.5738,16.4324,16.5738,49704.342235033,0
+DFP.US,D,20181102,000000,16.5346,16.571,16.4095,16.4095,62710.137385332,0
+DFP.US,D,20181105,000000,16.4555,16.5251,16.4496,16.4955,39867.068101315,0
+DFP.US,D,20181106,000000,16.4688,16.505,16.3932,16.4095,65033.161380315,0
+DFP.US,D,20181107,000000,16.4324,16.5415,16.4009,16.4324,89069.134877973,0
+DFP.US,D,20181108,000000,16.4324,16.4897,16.31,16.3206,246282.39975656,0
+DFP.US,D,20181109,000000,16.2899,16.4239,16.2682,16.312,87139.559992048,0
+DFP.US,D,20181112,000000,16.2899,16.355,16.2126,16.245,56963.269015757,0
+DFP.US,D,20181113,000000,16.245,16.3206,16.1792,16.1906,86184.190213931,0
+DFP.US,D,20181114,000000,16.204,16.2682,16.1726,16.2213,64230.567054121,0
+DFP.US,D,20181115,000000,16.1906,16.245,16.1476,16.2126,75255.513365454,0
+DFP.US,D,20181116,000000,16.2126,16.245,15.9748,15.9823,124774.6415252,0
+DFP.US,D,20181119,000000,16.0137,16.1381,15.5952,15.8255,186209.20852771,0
+DFP.US,D,20181120,000000,15.6928,15.7969,15.644,15.7089,126006.26280543,0
+DFP.US,D,20181121,000000,15.7806,15.902,15.7366,15.8389,105959.19357304,0
+DFP.US,D,20181123,000000,15.7969,15.9153,15.7969,15.8944,23205.126176928,0
+DFP.US,D,20181126,000000,15.9565,15.9565,15.7806,15.9479,119500.74921227,0
+DFP.US,D,20181127,000000,15.8352,15.8897,15.7587,15.7587,120876.77468678,0
+DFP.US,D,20181128,000000,15.8265,15.9679,15.7969,15.9565,132276.33477748,0
+DFP.US,D,20181129,000000,16.0378,16.0443,15.9087,16.0244,134777.2479973,0
+DFP.US,D,20181130,000000,16.1142,16.2002,16.0167,16.0167,104842.67708535,0
+DFP.US,D,20181203,000000,16.1888,16.2079,16.0167,16.0443,115619.62488912,0
+DFP.US,D,20181204,000000,16.032,16.1573,15.8887,15.9841,78114.297849371,0
+DFP.US,D,20181206,000000,15.88,15.8907,15.684,15.7216,167531.88632659,0
+DFP.US,D,20181207,000000,15.8352,15.8685,15.6687,15.8037,74013.428013181,0
+DFP.US,D,20181210,000000,15.7434,15.8265,15.5714,15.6029,138870.79298307,0
+DFP.US,D,20181211,000000,15.7216,15.7519,15.5189,15.5436,193012.94817427,0
+DFP.US,D,20181212,000000,15.5263,15.5714,15.4366,15.4939,204836.30318298,0
+DFP.US,D,20181213,000000,15.5436,15.5561,15.4473,15.5436,120081.50521102,0
+DFP.US,D,20181214,000000,15.579,15.5866,15.3239,15.3754,167668.96567044,0
+DFP.US,D,20181217,000000,15.2857,15.3581,15.0515,15.1558,212776.44105413,0
+DFP.US,D,20181218,000000,15.1204,15.2121,15.0046,15.0515,192971.09188608,0
+DFP.US,D,20181219,000000,15.1327,15.1642,14.9329,15.084,219664.9396843,0
+DFP.US,D,20181220,000000,15.0973,15.1021,14.4379,14.9492,615942.48741974,0
+DFP.US,D,20181221,000000,14.9005,15.0457,14.6827,14.7562,318678.0822309,0
+DFP.US,D,20181224,000000,14.8404,15.0515,14.6359,14.8404,157448.70649971,0
+DFP.US,D,20181226,000000,15.0457,15.3467,14.849,15.2655,266678.96899542,0
+DFP.US,D,20181227,000000,15.2111,15.3324,15.1204,15.3324,163570.18864866,0
+DFP.US,D,20181228,000000,15.4108,15.4691,15.1337,15.3467,235032.47589618,0
+DFP.US,D,20181231,000000,15.4967,15.5217,15.3104,15.4395,300622.32590951,0
+DFP.US,D,20190102,000000,15.3869,15.816,15.3783,15.816,144097.59697178,0
+DFP.US,D,20190103,000000,15.7778,15.8791,15.5598,15.7721,83269.946148151,0
+DFP.US,D,20190104,000000,15.8572,15.9814,15.8017,15.9679,115840.41680936,0
+DFP.US,D,20190107,000000,15.9919,16.3847,15.9767,16.376,124364.44990087,0
+DFP.US,D,20190108,000000,16.5128,16.5203,16.2765,16.5203,78396.827794707,0
+DFP.US,D,20190109,000000,16.4639,16.5271,16.3932,16.4239,75393.639116508,0
+DFP.US,D,20190110,000000,16.4421,16.4688,16.3188,16.3474,108941.45410714,0
+DFP.US,D,20190111,000000,16.31,16.5271,16.3016,16.4995,31359.777525087,0
+DFP.US,D,20190114,000000,16.4842,16.5442,16.3188,16.4762,136606.36779156,0
+DFP.US,D,20190115,000000,16.5366,16.658,16.4995,16.6503,111416.20714684,0
+DFP.US,D,20190116,000000,16.6714,16.6714,16.5155,16.6503,92731.560095292,0
+DFP.US,D,20190117,000000,16.636,16.6503,16.5128,16.6293,61479.562512313,0
+DFP.US,D,20190118,000000,16.6015,16.7316,16.5271,16.5271,94430.925396126,0
+DFP.US,D,20190122,000000,16.5271,16.6015,16.4506,16.5672,102700.68153683,0
+DFP.US,D,20190123,000000,16.5528,16.7125,16.5059,16.6962,105398.31931119,0
+DFP.US,D,20190124,000000,16.7287,16.8472,16.7038,16.8041,58405.218144175,0
+DFP.US,D,20190125,000000,16.8816,17.0327,16.8185,16.9752,69595.49679389,0
+DFP.US,D,20190128,000000,16.9932,17.0489,16.9715,17.0489,61794.531081003,0
+DFP.US,D,20190129,000000,17.0956,17.1148,16.9715,17.0257,65237.210785281,0
+DFP.US,D,20190130,000000,17.089,17.2398,17.0327,17.2398,62454.814027323,0
+DFP.US,D,20190131,000000,17.2839,17.8038,17.2191,17.7006,132009.50094022,0
+DFP.US,D,20190201,000000,17.734,17.734,17.4674,17.5209,95313.046669897,0
+DFP.US,D,20190204,000000,17.5123,17.5973,17.4674,17.5687,67299.679386233,0
+DFP.US,D,20190205,000000,17.5963,17.6107,17.4674,17.5889,66935.529678911,0
+DFP.US,D,20190206,000000,17.5553,17.5879,17.5037,17.5286,29471.012520157,0
+DFP.US,D,20190207,000000,17.4587,17.5458,17.4378,17.4587,51716.583290147,0
+DFP.US,D,20190208,000000,17.4971,17.5382,17.3937,17.5286,53032.963553972,0
+DFP.US,D,20190211,000000,17.4674,17.5716,17.4674,17.5687,44089.32117328,0
+DFP.US,D,20190212,000000,17.5687,17.6184,17.5362,17.6022,44963.071189412,0
+DFP.US,D,20190213,000000,17.5382,17.6824,17.5382,17.6413,49022.084737406,0
+DFP.US,D,20190214,000000,17.562,17.6919,17.562,17.6652,51361.85124767,0
+DFP.US,D,20190215,000000,17.6919,17.733,17.5276,17.5889,66216.647929112,0
+DFP.US,D,20190219,000000,17.5889,17.7606,17.5889,17.6739,63765.962255124,0
+DFP.US,D,20190220,000000,17.7274,17.8363,17.7073,17.8276,50303.933563467,0
+DFP.US,D,20190221,000000,17.8115,17.8115,17.5372,17.5954,101408.36863872,0
+DFP.US,D,20190222,000000,17.6566,17.8314,17.5879,17.6824,75854.058286684,0
+DFP.US,D,20190225,000000,17.6919,17.99,17.6652,17.8974,170635.53009648,0
+DFP.US,D,20190226,000000,17.9643,17.9816,17.9022,17.9423,72066.064204773,0
+DFP.US,D,20190227,000000,17.9643,17.9988,17.9165,17.9423,61855.22269889,0
+DFP.US,D,20190228,000000,17.99,17.99,17.9165,17.9328,54718.725561144,0
+DFP.US,D,20190301,000000,17.9576,17.9796,17.8363,17.9328,83061.711114367,0
+DFP.US,D,20190304,000000,17.9328,17.9988,17.8457,17.8811,98927.337155788,0
+DFP.US,D,20190305,000000,17.8744,17.9643,17.8744,17.9643,77332.631667274,0
+DFP.US,D,20190306,000000,17.9165,18.0705,17.9165,18.0705,22339.747418437,0
+DFP.US,D,20190307,000000,18.0705,18.0705,17.7799,18.0474,122090.60704452,0
+DFP.US,D,20190308,000000,18.036,18.1028,18.0063,18.0294,65251.86048615,0
+DFP.US,D,20190311,000000,18.0705,18.1201,17.9682,18.0943,78876.082294574,0
+DFP.US,D,20190312,000000,18.1115,18.1889,18.0705,18.1889,40934.403450363,0
+DFP.US,D,20190313,000000,18.1286,18.2806,18.1286,18.1823,82935.095842567,0
+DFP.US,D,20190314,000000,18.275,18.275,18.1286,18.1889,62576.197263099,0
+DFP.US,D,20190315,000000,18.2032,18.2548,18.1498,18.1889,33945.449728515,0
+DFP.US,D,20190318,000000,18.1889,18.3494,18.1889,18.3341,83765.943163296,0
+DFP.US,D,20190319,000000,18.3427,18.4173,18.3361,18.3771,57041.749556127,0
+DFP.US,D,20190320,000000,18.4116,18.528,18.3427,18.4974,79411.842783507,0
+DFP.US,D,20190321,000000,18.5702,18.6056,18.5044,18.5616,60269.915783393,0
+DFP.US,D,20190322,000000,18.5252,18.532,18.4173,18.4421,41565.386994945,0
+DFP.US,D,20190325,000000,18.3705,18.4241,18.2796,18.2864,55136.242035918,0
+DFP.US,D,20190326,000000,18.3705,18.465,18.2939,18.317,46476.176007766,0
+DFP.US,D,20190327,000000,18.3934,18.4106,18.2022,18.2158,72289.995346631,0
+DFP.US,D,20190328,000000,18.2548,18.3628,18.1419,18.3628,66859.14195295,0
+DFP.US,D,20190329,000000,18.4794,18.4794,18.3417,18.3417,122870.18041221,0
+DFP.US,D,20190401,000000,18.5187,18.5959,18.3705,18.532,84938.965640042,0
+DFP.US,D,20190402,000000,18.6428,18.6428,18.5712,18.6112,49795.379661863,0
+DFP.US,D,20190403,000000,18.6428,18.6934,18.5616,18.6343,53468.26895123,0
+DFP.US,D,20190404,000000,18.5885,18.6295,18.5187,18.5187,54795.113287104,0
+DFP.US,D,20190405,000000,18.5797,18.6428,18.5549,18.6171,77934.315810121,0
+DFP.US,D,20190408,000000,18.6753,18.8054,18.6543,18.7814,61710.818504607,0
+DFP.US,D,20190409,000000,18.7814,18.7966,18.7164,18.7662,44257.792733277,0
+DFP.US,D,20190410,000000,18.7575,18.8798,18.7164,18.7966,69066.014748186,0
+DFP.US,D,20190411,000000,18.7901,18.9113,18.7421,18.8626,58204.307960824,0
+DFP.US,D,20190412,000000,18.9113,18.9113,18.7662,18.8225,51510.441070773,0
+DFP.US,D,20190415,000000,18.8712,18.9113,18.8301,18.9113,55684.559411311,0
+DFP.US,D,20190416,000000,18.9516,19.1044,18.8301,19.09,94983.428400339,0
+DFP.US,D,20190417,000000,19.0816,19.0816,18.9113,18.9763,52142.471022561,0
+DFP.US,D,20190418,000000,19.0031,19.09,18.9286,19.0682,71123.251313114,0
+DFP.US,D,20190422,000000,19.0413,19.09,18.9029,18.9104,96065.413450255,0
+DFP.US,D,20190423,000000,18.9191,18.9831,18.8341,18.8617,80210.251480883,0
+DFP.US,D,20190424,000000,18.9419,18.9419,18.7814,18.8035,33596.996129267,0
+DFP.US,D,20190425,000000,18.7948,18.9029,18.7882,18.8931,48288.553286737,0
+DFP.US,D,20190426,000000,18.9419,18.9831,18.8617,18.9104,40317.023199443,0
+DFP.US,D,20190429,000000,18.9678,19.0098,18.9104,19.0098,44085.135544461,0
+DFP.US,D,20190430,000000,19.0413,19.1465,18.9831,19.0978,65215.236233977,0
+DFP.US,D,20190501,000000,19.09,19.1684,19.0413,19.09,44422.078664455,0
+DFP.US,D,20190502,000000,19.1742,19.1742,18.9831,18.9888,33507.005109641,0
+DFP.US,D,20190503,000000,18.9888,19.0396,18.8703,18.9419,66967.968302266,0
+DFP.US,D,20190506,000000,18.8703,18.9181,18.7833,18.8474,116061.20872961,0
+DFP.US,D,20190507,000000,18.7556,18.8703,18.7556,18.8474,40582.8106295,0
+DFP.US,D,20190508,000000,18.8474,18.8474,18.8035,18.8396,40407.014219069,0
+DFP.US,D,20190509,000000,18.7642,18.8396,18.2931,18.3801,558752.14804052,0
+DFP.US,D,20190510,000000,18.4154,18.64,18.3982,18.64,134747.94859557,0
+DFP.US,D,20190513,000000,18.552,18.6523,18.5233,18.6151,55264.950122127,0
+DFP.US,D,20190514,000000,18.6313,18.7901,18.6313,18.6563,64054.77064369,0
+DFP.US,D,20190515,000000,18.7135,18.7642,18.6725,18.6916,56356.352836888,0
+DFP.US,D,20190516,000000,18.6916,18.7872,18.6725,18.7719,61040.071486236,0
+DFP.US,D,20190517,000000,18.6657,18.6982,18.5673,18.6092,112169.6203344,0
+DFP.US,D,20190520,000000,18.5931,18.6725,18.552,18.552,101913.78331871,0
+DFP.US,D,20190521,000000,18.5673,18.724,18.5597,18.6151,78233.588270736,0
+DFP.US,D,20190522,000000,18.6563,18.7565,18.576,18.64,77397.508913981,0
+DFP.US,D,20190523,000000,18.6092,18.7956,18.6092,18.749,89822.548065536,0
+DFP.US,D,20190524,000000,18.7565,18.8808,18.7565,18.8045,62020.555037271,0
+DFP.US,D,20190528,000000,18.8301,18.9362,18.8207,18.9296,46784.866133227,0
+DFP.US,D,20190529,000000,18.9209,18.9696,18.8875,18.9696,99373.106625097,0
+DFP.US,D,20190530,000000,18.9782,18.9782,18.8722,18.9209,94774.146959351,0
+DFP.US,D,20190531,000000,18.9696,18.9782,18.7412,18.8415,93917.139458497,0
+DFP.US,D,20190603,000000,18.8951,18.9296,18.6151,18.6563,69846.634523077,0
+DFP.US,D,20190604,000000,18.6859,18.854,18.6859,18.7805,41892.912450095,0
+DFP.US,D,20190605,000000,18.8225,18.8493,18.6859,18.749,77497.964005659,0
+DFP.US,D,20190606,000000,18.749,18.854,18.749,18.8415,72313.016305141,0
+DFP.US,D,20190607,000000,18.854,19.0193,18.854,19.005,85895.381825364,0
+DFP.US,D,20190610,000000,19.1999,19.7561,18.9534,19.1999,141616.56548884,0
+DFP.US,D,20190611,000000,19.2575,19.3978,19.2162,19.3491,105704.91662223,0
+DFP.US,D,20190612,000000,19.3653,19.3653,19.225,19.2802,45448.604132509,0
+DFP.US,D,20190613,000000,19.2575,19.3203,19.2162,19.2659,35419.837480287,0
+DFP.US,D,20190614,000000,19.3185,19.3568,19.225,19.3356,50462.987458619,0
+DFP.US,D,20190617,000000,19.4055,19.4743,19.3356,19.3406,70470.293217226,0
+DFP.US,D,20190618,000000,19.3356,19.4581,19.3272,19.4131,66748.222789226,0
+DFP.US,D,20190619,000000,19.4131,19.5211,19.3272,19.5211,57862.132804806,0
+DFP.US,D,20190620,000000,19.6624,19.6684,19.4743,19.5927,105212.0588287,0
+DFP.US,D,20190621,000000,19.5927,19.6328,19.4198,19.4992,73039.222905374,0
+DFP.US,D,20190624,000000,19.6328,19.6388,19.3481,19.4045,96139.708361807,0
+DFP.US,D,20190625,000000,19.4045,19.4581,19.2783,19.2783,38865.656406179,0
+DFP.US,D,20190626,000000,19.3347,19.3797,19.2152,19.3262,43448.919963852,0
+DFP.US,D,20190627,000000,19.2936,19.5125,19.2566,19.4992,68228.888984226,0
+DFP.US,D,20190628,000000,19.5621,19.7017,19.4637,19.6557,111617.11733019,0
+DFP.US,D,20190701,000000,19.7017,19.7102,19.5364,19.5527,65293.716774349,0
+DFP.US,D,20190702,000000,19.6328,19.6328,19.437,19.4992,70275.661477106,0
+DFP.US,D,20190703,000000,19.4513,19.6778,19.4513,19.5927,38367.566576625,0
+DFP.US,D,20190705,000000,19.4513,19.6557,19.4513,19.6156,32488.850899228,0
+DFP.US,D,20190708,000000,19.6624,19.6624,19.4982,19.5927,61402.128379146,0
+DFP.US,D,20190709,000000,19.6328,19.6778,19.5211,19.609,58043.161251264,0
+DFP.US,D,20190710,000000,19.6388,19.7408,19.5927,19.694,46860.207451984,0
+DFP.US,D,20190711,000000,19.7953,19.7953,19.6778,19.7017,49597.608700128,0
+DFP.US,D,20190712,000000,19.7495,19.7495,19.6596,19.694,56702.713621724,0
+DFP.US,D,20190715,000000,19.7352,19.8996,19.6684,19.7953,86839.241124229,0
+DFP.US,D,20190716,000000,19.719,19.867,19.719,19.8575,52562.080311746,0
+DFP.US,D,20190717,000000,19.8278,20.0018,19.8278,19.9072,71128.483349138,0
+DFP.US,D,20190718,000000,20.0621,20.1097,19.9158,20.0621,67936.941374046,0
+DFP.US,D,20190719,000000,20.0093,20.1976,19.953,20.1596,60442.572972209,0
+DFP.US,D,20190722,000000,20.1433,20.2845,20.1011,20.1596,52729.505464537,0
+DFP.US,D,20190723,000000,20.1823,20.2845,20.0161,20.167,74252.008855907,0
+DFP.US,D,20190724,000000,20.2045,20.3161,20.1567,20.167,63723.059559721,0
+DFP.US,D,20190725,000000,20.167,20.3324,20.167,20.3324,38462.789632275,0
+DFP.US,D,20190726,000000,20.3324,20.3629,20.2627,20.3324,43623.669967079,0
+DFP.US,D,20190729,000000,20.324,20.324,20.2513,20.2513,72023.161509369,0
+DFP.US,D,20190730,000000,20.2932,20.3707,20.2607,20.3105,65334.526655342,0
+DFP.US,D,20190731,000000,20.3707,20.3707,20.2845,20.3554,33994.630867146,0
+DFP.US,D,20190801,000000,20.3554,20.451,20.3008,20.3554,68377.47880733,0
+DFP.US,D,20190802,000000,20.3324,20.3554,20.2684,20.3324,36617.973729953,0
+DFP.US,D,20190805,000000,20.2513,20.2607,19.8328,19.8698,132854.99796183,0
+DFP.US,D,20190806,000000,20.0161,20.1976,19.9865,20.1766,105425.52589851,0
+DFP.US,D,20190807,000000,20.1164,20.1164,19.9855,20.1011,67561.281187471,0
+DFP.US,D,20190808,000000,20.3629,20.3707,20.0657,20.167,125854.53376071,0
+DFP.US,D,20190809,000000,20.0621,20.2513,20.0621,20.2045,39548.960311011,0
+DFP.US,D,20190812,000000,20.2045,20.3324,20.167,20.2081,67718.242268212,0
+DFP.US,D,20190813,000000,20.2129,20.2845,20.1011,20.1976,95125.739780212,0
+DFP.US,D,20190814,000000,20.0774,20.2513,19.6443,19.7084,112361.11285291,0
+DFP.US,D,20190815,000000,19.6835,19.7924,19.4464,19.7476,93860.633469431,0
+DFP.US,D,20190816,000000,19.7399,20.167,19.7399,20.0008,42455.879526357,0
+DFP.US,D,20190819,000000,20.1011,20.451,20.0324,20.3467,71108.601612244,0
+DFP.US,D,20190820,000000,20.3411,20.3467,20.2045,20.2845,71344.043233358,0
+DFP.US,D,20190821,000000,20.3171,20.3266,20.1976,20.2845,54827.551910458,0
+DFP.US,D,20190822,000000,20.324,20.3791,20.1892,20.2263,54157.851299292,0
+DFP.US,D,20190823,000000,20.1813,20.2425,19.9855,20.0305,53669.179134579,0
+DFP.US,D,20190826,000000,20.0552,20.2198,20.0552,20.2198,101937.85068443,0
+DFP.US,D,20190827,000000,20.2607,20.3639,20.2425,20.3008,90875.233713714,0
+DFP.US,D,20190828,000000,20.3639,20.4023,20.2263,20.2607,47325.858658185,0
+DFP.US,D,20190829,000000,20.3411,20.3629,20.1154,20.324,49202.066776657,0
+DFP.US,D,20190830,000000,20.4023,20.4471,20.1586,20.4442,63281.475719234,0
+DFP.US,D,20190903,000000,20.4195,20.4357,20.2845,20.4107,36679.711755044,0
+DFP.US,D,20190904,000000,20.4835,20.4835,20.3516,20.4748,37486.49171006,0
+DFP.US,D,20190905,000000,20.4987,20.5159,20.4279,20.5159,73615.793275301,0
+DFP.US,D,20190906,000000,20.5302,20.6975,20.3554,20.4519,68899.636002599,0
+DFP.US,D,20190909,000000,20.4023,20.6727,20.4023,20.6029,56406.580382724,0
+DFP.US,D,20190910,000000,20.6029,20.687,20.4357,20.5216,49994.197030803,0
+DFP.US,D,20190911,000000,20.5867,20.6029,20.533,20.5533,18751.617112669,0
+DFP.US,D,20190912,000000,20.6029,20.6029,20.4835,20.5943,54263.538426991,0
+DFP.US,D,20190913,000000,20.4987,20.577,20.3105,20.3324,52343.381205912,0
+DFP.US,D,20190916,000000,20.4748,20.577,20.3411,20.5617,73946.457952064,0
+DFP.US,D,20190917,000000,20.5216,20.6192,20.4835,20.5533,61591.528083242,0
+DFP.US,D,20190918,000000,20.6498,20.7529,20.5617,20.5867,52505.574322678,0
+DFP.US,D,20190919,000000,20.5216,20.7605,20.5063,20.514,66846.585066491,0
+DFP.US,D,20190920,000000,20.5943,20.6908,20.5302,20.5389,33646.177267899,0
+DFP.US,D,20190923,000000,20.6345,20.6727,20.5607,20.6429,48883.958986353,0
+DFP.US,D,20190924,000000,20.6429,20.7855,20.6429,20.7624,39332.354019587,0
+DFP.US,D,20190925,000000,20.8113,20.8113,20.6507,20.6985,42583.54120536,0
+DFP.US,D,20190926,000000,20.7855,20.7855,20.5943,20.6507,63211.366436502,0
+DFP.US,D,20190927,000000,20.7291,20.7702,20.6429,20.7195,51981.324312999,0
+DFP.US,D,20190930,000000,20.7539,20.834,20.6077,20.834,68680.936896766,0
+DFP.US,D,20191001,000000,20.8419,20.8714,20.6727,20.6812,45416.165509154,0
+DFP.US,D,20191002,000000,20.7462,20.7462,20.4987,20.6985,51426.728494376,0
+DFP.US,D,20191003,000000,20.62,20.7654,20.62,20.7051,31394.308962851,0
+DFP.US,D,20191004,000000,20.7855,20.836,20.6601,20.6908,27271.464575355,0
+DFP.US,D,20191007,000000,20.7291,20.8493,20.6429,20.8493,43784.816676642,0
+DFP.US,D,20191008,000000,20.8266,20.834,20.7624,20.8178,31093.990095031,0
+DFP.US,D,20191009,000000,20.8266,20.9049,20.7559,20.8638,42135.678921643,0
+DFP.US,D,20191010,000000,20.9143,20.9143,20.795,20.834,12307.841544598,0
+DFP.US,D,20191011,000000,20.9546,20.9546,20.6669,20.7118,30796.810448826,0
+DFP.US,D,20191014,000000,20.7777,20.8572,20.7195,20.8025,36485.080014924,0
+DFP.US,D,20191015,000000,20.8973,20.8973,20.8025,20.8572,22381.603706634,0
+DFP.US,D,20191016,000000,20.9143,21.0244,20.8178,20.8791,49787.008404223,0
+DFP.US,D,20191017,000000,20.9049,21.0569,20.9049,20.9775,34435.16830043,0
+DFP.US,D,20191018,000000,20.9775,21.1849,20.9143,21.0732,47364.575724769,0
+DFP.US,D,20191021,000000,21.1992,21.2242,21.1046,21.2079,46937.641585149,0
+DFP.US,D,20191022,000000,21.2498,21.4019,21.031,21.1762,71887.128572724,0
+DFP.US,D,20191023,000000,21.2242,21.5288,20.9851,21.1219,84124.860834594,0
+DFP.US,D,20191024,000000,21.159,21.2212,20.9928,21.0816,37749.139918501,0
+DFP.US,D,20191025,000000,21.0559,21.1046,20.8706,20.9851,61351.900833308,0
+DFP.US,D,20191028,000000,21.0004,21.0004,20.7682,20.8103,63474.014644943,0
+DFP.US,D,20191029,000000,20.8103,20.9125,20.7356,20.8618,38407.330050413,0
+DFP.US,D,20191030,000000,20.9125,21.0081,20.8714,21.0081,31226.88381006,0
+DFP.US,D,20191031,000000,21.0903,21.0903,20.8618,21.0377,44092.460394896,0
+DFP.US,D,20191101,000000,21.0559,21.2232,21.0282,21.1678,61685.704731688,0
+DFP.US,D,20191104,000000,21.2242,21.2661,21.0052,21.031,51692.515924433,0
+DFP.US,D,20191105,000000,21.0816,21.1762,20.9612,21.1219,58169.776523062,0
+DFP.US,D,20191106,000000,21.0634,21.2575,21.0634,21.2327,34155.777576711,0
+DFP.US,D,20191107,000000,21.1303,21.1303,20.9928,21.0081,45625.446950145,0
+DFP.US,D,20191108,000000,20.944,21.0234,20.8706,20.944,31811.825437626,0
+DFP.US,D,20191111,000000,20.8781,21.0377,20.8781,21.0377,40307.605534599,0
+DFP.US,D,20191112,000000,21.0004,21.0559,20.8618,20.9775,38890.770179098,0
+DFP.US,D,20191113,000000,21.0377,21.2498,20.9612,21.2165,38132.124955512,0
+DFP.US,D,20191114,000000,21.1915,21.2575,21.1056,21.1219,19918.361146187,0
+DFP.US,D,20191115,000000,21.1219,21.2575,21.0806,21.2079,33898.361404292,0
+DFP.US,D,20191118,000000,21.2575,21.4973,21.1992,21.4514,48064.622144878,0
+DFP.US,D,20191119,000000,21.4514,21.4801,21.3198,21.4667,42144.050179282,0
+DFP.US,D,20191120,000000,21.4429,21.4859,21.183,21.2985,41059.972314956,0
+DFP.US,D,20191121,000000,21.2985,21.2985,21.1284,21.2575,42060.337602887,0
+DFP.US,D,20191122,000000,21.2575,21.2822,21.1199,21.2145,32685.575453757,0
+DFP.US,D,20191125,000000,21.1973,21.3359,21.1897,21.2222,25500.943584584,0
+DFP.US,D,20191126,000000,21.2901,21.3108,21.1037,21.2308,22635.880657436,0
+DFP.US,D,20191127,000000,21.2308,21.42,21.2232,21.3188,48889.191022378,0
+DFP.US,D,20191129,000000,21.4276,21.4601,21.2985,21.3064,32645.81197997,0
+DFP.US,D,20191202,000000,21.375,21.3941,21.2488,21.3587,49347.517378145,0
+DFP.US,D,20191203,000000,21.2145,21.3281,20.9823,21.1525,81896.013488054,0
+DFP.US,D,20191204,000000,21.2393,21.2488,21.1525,21.1897,17524.181461264,0
+DFP.US,D,20191205,000000,21.1973,21.2575,21.1112,21.2393,59255.947201799,0
+DFP.US,D,20191206,000000,21.3055,21.3359,21.1525,21.183,32547.449702704,0
+DFP.US,D,20191209,000000,21.2985,21.3064,21.053,21.1112,96045.531713362,0
+DFP.US,D,20191210,000000,21.159,21.2393,21.1037,21.1362,28744.805919923,0
+DFP.US,D,20191211,000000,21.1744,21.3064,21.1362,21.183,47057.978413719,0
+DFP.US,D,20191212,000000,21.2488,21.2813,21.0138,21.0616,92777.602012307,0
+DFP.US,D,20191213,000000,21.0959,21.4103,20.9986,21.375,117219.58150548,0
+DFP.US,D,20191216,000000,21.4514,21.5461,21.3252,21.4973,50987.237468298,0
+DFP.US,D,20191217,000000,21.4601,21.5461,21.183,21.3261,114482.18025734,0
+DFP.US,D,20191218,000000,21.3587,21.3931,21.2488,21.3587,31602.543996635,0
+DFP.US,D,20191219,000000,21.3664,21.4429,21.3369,21.3837,43514.843617764,0
+DFP.US,D,20191220,000000,21.437,21.5241,21.3694,21.5241,52147.703058585,0
+DFP.US,D,20191223,000000,21.5071,21.654,21.4256,21.6073,31734.391304459,0
+DFP.US,D,20191224,000000,21.654,21.6789,21.4133,21.5748,55451.210604607,0
+DFP.US,D,20191226,000000,21.5071,21.7525,21.4133,21.4917,88425.594446929,0
+DFP.US,D,20191227,000000,21.5757,21.5757,21.3694,21.437,46634.183495715,0
+DFP.US,D,20191230,000000,21.4218,21.5403,21.2661,21.4133,94368.14096383,0
+DFP.US,D,20191231,000000,21.5145,21.7029,21.4448,21.7029,57087.791473145,0
+DFP.US,D,20200102,000000,21.654,21.9313,21.654,21.874,95046.212832637,0
+DFP.US,D,20200103,000000,21.8987,21.8987,21.654,21.6961,60053.309491968,0
+DFP.US,D,20200106,000000,21.7392,21.8081,21.5671,21.7029,65198.493718698,0
+DFP.US,D,20200107,000000,21.7114,21.849,21.7114,21.7392,56824.096857498,0
+DFP.US,D,20200108,000000,21.7392,21.8012,21.6627,21.7029,61824.876889946,0
+DFP.US,D,20200109,000000,21.8081,21.8586,21.7029,21.7773,68900.682409804,0
+DFP.US,D,20200110,000000,21.8414,21.8586,21.7525,21.8337,37821.342015643,0
+DFP.US,D,20200113,000000,21.7926,22.0439,21.7926,21.9389,60235.384345631,0
+DFP.US,D,20200114,000000,21.979,22.0537,21.913,22.0354,49458.436541869,0
+DFP.US,D,20200115,000000,22.07,22.1482,22.0537,22.1099,45880.770308152,0
+DFP.US,D,20200116,000000,22.1654,22.2628,22.0861,22.0926,40823.484286638,0
+DFP.US,D,20200117,000000,22.062,22.2534,22.062,22.1271,31507.320940985,0
+DFP.US,D,20200121,000000,22.1271,22.2896,22.1271,22.2485,47354.111652719,0
+DFP.US,D,20200122,000000,22.2628,22.3441,22.2084,22.2534,57679.011543942,0
+DFP.US,D,20200123,000000,22.2953,22.3755,22.2724,22.3269,39265.38395847,0
+DFP.US,D,20200124,000000,22.2896,22.3364,22.2534,22.2896,42296.825631205,0
+DFP.US,D,20200127,000000,22.1807,22.3106,22.0861,22.1089,43177.900497771,0
+DFP.US,D,20200128,000000,22.0527,22.1347,21.9857,22.061,80573.354781,0
+DFP.US,D,20200129,000000,22.2322,22.2495,22.1482,22.1645,39872.300137341,0
+DFP.US,D,20200130,000000,22.1712,22.2361,22.0996,22.1645,58718.093898454,0
+DFP.US,D,20200131,000000,22.1559,22.2953,22.1377,22.2953,57576.463637857,0
+DFP.US,D,20200203,000000,22.2724,22.4281,22.2543,22.3622,44250.467882844,0
+DFP.US,D,20200204,000000,22.4568,22.4818,22.3622,22.4731,65092.806590997,0
+DFP.US,D,20200205,000000,22.3364,22.5572,22.3364,22.5572,57062.677700226,0
+DFP.US,D,20200206,000000,22.5572,22.6719,22.5342,22.6452,43882.132546701,0
+DFP.US,D,20200207,000000,22.7369,22.8677,22.6452,22.8478,57752.260048289,0
+DFP.US,D,20200210,000000,22.9071,22.9071,22.7129,22.7866,59538.477147134,0
+DFP.US,D,20200211,000000,22.7856,22.8944,22.7684,22.8515,53871.135725135,0
+DFP.US,D,20200212,000000,22.8754,22.9366,22.8172,22.8909,41545.505258052,0
+DFP.US,D,20200213,000000,22.9731,22.9731,22.8677,22.9071,26811.045405179,0
+DFP.US,D,20200214,000000,22.9071,22.9577,22.8428,22.95,38333.035138862,0
+DFP.US,D,20200218,000000,22.9071,22.9385,22.8677,22.8754,36399.274624117,0
+DFP.US,D,20200219,000000,22.884,22.9911,22.8132,22.9911,46096.330192372,0
+DFP.US,D,20200220,000000,22.9987,23.1039,22.9308,22.948,70198.227343941,0
+DFP.US,D,20200221,000000,23.0282,23.0282,22.7598,22.8746,65131.523657581,0
+DFP.US,D,20200224,000000,22.5801,22.8505,22.2504,22.5477,120666.44683859,0
+DFP.US,D,20200225,000000,22.5888,22.6432,21.3645,21.4256,231529.10457401,0
+DFP.US,D,20200226,000000,21.3722,21.656,21.2451,21.5471,138854.05046778,0
+DFP.US,D,20200227,000000,21.2258,21.3866,20.3429,20.8429,238692.8082991,0
+DFP.US,D,20200228,000000,20.5389,20.7203,20.0715,20.1567,220880.86485646,0
+DFP.US,D,20200302,000000,20.4748,21.6055,20.3343,21.3722,207678.34515163,0
+DFP.US,D,20200303,000000,21.4256,21.7104,21.2345,21.3645,142194.18226598,0
+DFP.US,D,20200304,000000,21.5824,21.8997,21.3569,21.8586,94052.125987936,0
+DFP.US,D,20200305,000000,21.6283,21.8377,21.4084,21.6683,100617.28479178,0
+DFP.US,D,20200306,000000,21.4256,21.4256,20.8581,21.2258,72574.618106377,0
+DFP.US,D,20200309,000000,20.4061,20.7051,19.6874,20.0497,244024.25300829,0
+DFP.US,D,20200310,000000,20.4328,20.967,19.695,19.9473,143815.06702645,0
+DFP.US,D,20200311,000000,19.6624,19.7763,18.7184,18.8045,201757.77318604,0
+DFP.US,D,20200312,000000,17.9845,17.9845,16.3847,16.5222,484543.04188002,0
+DFP.US,D,20200313,000000,17.3432,18.0809,17.1959,17.9395,192890.51853132,0
+DFP.US,D,20200316,000000,16.3847,17.1148,15.7548,15.7548,202027.7462449,0
+DFP.US,D,20200317,000000,15.9757,16.312,14.999,15.4824,210329.94100896,0
+DFP.US,D,20200318,000000,14.4838,14.8135,10.4864,12.2763,515334.62029283,0
+DFP.US,D,20200319,000000,11.2643,13.4039,9.01273,12.5773,462254.56841461,0
+DFP.US,D,20200320,000000,12.8449,15.2016,12.8449,13.338,252026.12890454,0
+DFP.US,D,20200323,000000,13.2271,13.2434,11.2328,12.11,409155.68120674,0
+DFP.US,D,20200324,000000,12.522,14.4007,12.522,13.4804,208069.70144627,0
+DFP.US,D,20200325,000000,13.6382,16.2242,13.6382,15.3907,289523.08468664,0
+DFP.US,D,20200326,000000,15.9183,17.8181,15.9183,17.1252,288621.08167598,0
+DFP.US,D,20200327,000000,16.5289,16.5729,16.1275,16.4152,163076.28444792,0
+DFP.US,D,20200330,000000,16.3722,16.8615,16.075,16.5729,107643.90917301,0
+DFP.US,D,20200331,000000,16.6455,17.044,16.3722,16.722,185081.18156077,0
+DFP.US,D,20200401,000000,16.3809,16.4066,15.2043,15.4652,155457.39358869,0
+DFP.US,D,20200402,000000,15.4557,15.7063,15.1682,15.5972,111187.04396896,0
+DFP.US,D,20200403,000000,15.644,15.644,14.5392,15.0525,179215.02276984,0
+DFP.US,D,20200406,000000,15.2905,16.4239,15.2905,16.1199,119074.86147985,0
+DFP.US,D,20200407,000000,16.8701,17.3144,16.743,16.9446,121753.66392452,0
+DFP.US,D,20200408,000000,17.367,17.7359,17.1549,17.6461,102934.03034353,0
+DFP.US,D,20200409,000000,17.9776,18.9362,17.8535,18.7278,187226.31633091,0
+DFP.US,D,20200413,000000,19.1197,19.1197,17.7359,17.9012,175918.84007425,0
+DFP.US,D,20200414,000000,18.3723,18.876,18.2672,18.5386,153487.00882178,0
+DFP.US,D,20200415,000000,18.3896,18.7623,18.0915,18.5969,226893.52065609,0
+DFP.US,D,20200416,000000,18.4307,18.5587,18.2405,18.3437,94533.473302212,0
+DFP.US,D,20200417,000000,19.0155,19.0691,18.5645,18.6304,103761.73844264,0
+DFP.US,D,20200420,000000,18.4307,18.8148,18.186,18.7709,118177.04409802,0
+DFP.US,D,20200421,000000,18.3723,18.681,18.2499,18.681,145889.04610666,0
+DFP.US,D,20200422,000000,18.8005,18.9468,18.6428,18.6973,110544.54994512,0
+DFP.US,D,20200423,000000,19.0996,19.0996,18.5989,18.66,92601.805601876,0
+DFP.US,D,20200424,000000,18.8885,19.0461,18.6735,19.0136,53942.291415072,0
+DFP.US,D,20200427,000000,19.2142,19.5125,19.1561,19.4237,110091.45562538,0
+DFP.US,D,20200428,000000,19.7476,19.7476,19.4237,19.4627,83404.932677589,0
+DFP.US,D,20200429,000000,19.7399,20.2617,19.5248,20.1882,451482.85264688,0
+DFP.US,D,20200430,000000,20.174,20.1882,19.954,20.1479,169886.30253772,0
+DFP.US,D,20200501,000000,20.0552,20.0552,19.7055,19.8633,120925.95582542,0
+DFP.US,D,20200504,000000,19.8058,19.9291,19.5927,19.9053,102720.56327373,0
+DFP.US,D,20200505,000000,20.2045,20.3544,20.0487,20.3067,118498.29110994,0
+DFP.US,D,20200506,000000,20.3629,20.3973,20.1804,20.2139,131674.65063463,0
+DFP.US,D,20200507,000000,20.4023,20.4023,20.1804,20.2139,65008.047607396,0
+DFP.US,D,20200508,000000,20.3458,20.3782,20.1307,20.2045,83386.097347899,0
+DFP.US,D,20200511,000000,20.1567,20.1641,19.9807,20.1307,76614.796324682,0
+DFP.US,D,20200512,000000,20.3782,20.3782,20.0389,20.0705,62868.144873279,0
+DFP.US,D,20200513,000000,20.1404,20.1404,19.3318,19.3461,160069.95654811,0
+DFP.US,D,20200514,000000,19.2142,19.2277,18.7823,19.1331,160037.51792476,0
+DFP.US,D,20200515,000000,18.94,19.7476,18.94,19.4809,70348.909981451,0
+DFP.US,D,20200518,000000,19.8728,20.2617,19.7141,20.1307,74839.043297884,0
+DFP.US,D,20200519,000000,20.3629,20.3782,20.1632,20.3707,56250.665709187,0
+DFP.US,D,20200520,000000,20.4204,20.9556,20.4204,20.9202,145028.89938419,0
+DFP.US,D,20200521,000000,21.0033,21.0033,20.5543,20.8294,79980.041895794,0
+DFP.US,D,20200522,000000,20.9202,20.9202,20.5656,20.621,92279.512182754,0
+DFP.US,D,20200526,000000,20.9727,20.9727,20.7089,20.8207,96869.054183655,0
+DFP.US,D,20200527,000000,21.1229,21.1229,20.7529,21.0033,106951.18760332,0
+DFP.US,D,20200528,000000,21.0702,21.0702,20.7873,20.8598,85823.179728225,0
+DFP.US,D,20200529,000000,20.8455,21.1056,20.7166,21.0347,65297.902403168,0
+DFP.US,D,20200601,000000,21.1229,21.2985,20.9384,21.2385,103460.37316763,0
+DFP.US,D,20200602,000000,21.3208,21.3531,21.1753,21.2985,63597.490695128,0
+DFP.US,D,20200603,000000,21.4878,21.6905,21.3941,21.6905,70538.309685548,0
+DFP.US,D,20200604,000000,21.6723,21.7506,21.5481,21.7334,44358.247824953,0
+DFP.US,D,20200605,000000,21.9665,21.9665,21.6235,21.7152,99768.648548567,0
+DFP.US,D,20200608,000000,21.9341,22.0324,21.743,22.0068,75663.612175384,0
+DFP.US,D,20200609,000000,21.6723,21.9255,21.6723,21.8318,62576.197263099,0
+DFP.US,D,20200610,000000,21.7506,21.8128,21.5566,21.655,70267.290219467,0
+DFP.US,D,20200611,000000,21.1944,21.1944,20.2598,20.3429,140143.22414429,0
+DFP.US,D,20200612,000000,20.686,21.012,20.5943,20.8132,66115.146430232,0
+DFP.US,D,20200615,000000,20.2942,20.8132,19.8248,20.6812,133514.23450093,0
+DFP.US,D,20200616,000000,21.1706,21.5384,20.7166,21.1706,148738.41292572,0
+DFP.US,D,20200617,000000,21.2738,21.4725,21.1973,21.4725,56887.927697,0
+DFP.US,D,20200618,000000,21.4237,21.5259,21.2985,21.4725,29173.832873951,0
+DFP.US,D,20200619,000000,21.5566,21.5806,21.3626,21.462,51704.026403688,0
+DFP.US,D,20200622,000000,21.4658,21.6407,20.9612,21.0598,108356.51247957,0
+DFP.US,D,20200623,000000,21.0875,21.118,20.9536,21.0598,157531.37266889,0
+DFP.US,D,20200624,000000,20.8734,20.9297,20.3926,20.881,87433.600416639,0
+DFP.US,D,20200625,000000,20.8734,20.8734,20.4471,20.6325,64831.20478976,0
+DFP.US,D,20200626,000000,20.7128,20.7128,20.322,20.3525,91777.236724379,0
+DFP.US,D,20200629,000000,20.3707,20.5216,20.1605,20.5216,67033.891956178,0
+DFP.US,D,20200630,000000,20.624,20.7051,20.4816,20.4816,98519.238345858,0
+DFP.US,D,20200701,000000,20.4566,20.7748,20.4566,20.624,54559.671665991,0
+DFP.US,D,20200702,000000,20.8656,20.9087,20.6985,20.9087,44633.452919855,0
+DFP.US,D,20200706,000000,20.8906,20.9861,20.7406,20.7835,78779.812831718,0
+DFP.US,D,20200707,000000,20.7663,20.8016,20.686,20.7491,35591.448261898,0
+DFP.US,D,20200708,000000,20.8503,20.945,20.7585,20.8581,38431.397416127,0
+DFP.US,D,20200709,000000,20.9172,20.9536,20.5445,20.7128,62668.281097133,0
+DFP.US,D,20200710,000000,20.7748,20.7748,20.624,20.6582,50686.918600478,0
+DFP.US,D,20200713,000000,20.7835,20.8178,20.5799,20.5894,35480.529098173,0
+DFP.US,D,20200714,000000,20.5389,20.624,20.4376,20.624,38818.568081958,0
+DFP.US,D,20200715,000000,20.6582,20.7595,20.5617,20.5705,31624.51854794,0
+DFP.US,D,20200716,000000,20.5389,20.7309,20.5063,20.6412,51031.186570907,0
+DFP.US,D,20200717,000000,20.7213,20.8419,20.624,20.7835,28403.67717111,0
+DFP.US,D,20200720,000000,20.8178,21.0176,20.7529,20.9937,35386.352449728,0
+DFP.US,D,20200721,000000,21.0014,21.1934,20.9813,21.1781,66203.044635448,0
+DFP.US,D,20200722,000000,21.1934,21.2471,21.0683,21.1859,42282.175930336,0
+DFP.US,D,20200723,000000,21.2202,21.5518,21.1687,21.5518,44091.413987691,0
+DFP.US,D,20200724,000000,21.4429,21.5948,21.2985,21.5948,48711.301797537,0
+DFP.US,D,20200727,000000,21.5518,21.5604,21.4506,21.5422,37579.621951299,0
+DFP.US,D,20200728,000000,21.5518,21.8051,21.5471,21.7889,68726.978813784,0
+DFP.US,D,20200729,000000,21.7974,21.9581,21.7124,21.9083,69860.237816742,0
+DFP.US,D,20200730,000000,21.8214,22.0163,21.8214,21.9818,58920.05048901,0
+DFP.US,D,20200731,000000,22.0163,22.303,21.9217,22.303,72182.215404522,0
+DFP.US,D,20200803,000000,22.303,22.4998,22.303,22.4138,68485.25874944,0
+DFP.US,D,20200804,000000,22.4818,22.5209,22.239,22.2524,41027.533691603,0
+DFP.US,D,20200805,000000,22.2716,22.3746,22.2112,22.3661,34031.25511932,0
+DFP.US,D,20200806,000000,22.4138,22.5839,22.3201,22.5352,42797.008275169,0
+DFP.US,D,20200807,000000,22.5265,22.7636,22.5093,22.7541,38170.842022095,0
+DFP.US,D,20200810,000000,22.8478,22.8478,22.6059,22.6871,79416.028412327,0
+DFP.US,D,20200811,000000,22.8315,22.8315,22.6097,22.67,71221.61359038,0
+DFP.US,D,20200812,000000,22.795,22.822,22.6957,22.6957,34268.789554843,0
+DFP.US,D,20200813,000000,22.6097,22.8122,22.3479,22.4062,72268.020795326,0
+DFP.US,D,20200814,000000,22.4329,22.4329,22.2218,22.2218,53850.207581036,0
+DFP.US,D,20200817,000000,22.1014,22.303,22.0115,22.239,139677.57293808,0
+DFP.US,D,20200818,000000,22.1865,22.3201,22.1224,22.2618,53156.439604155,0
+DFP.US,D,20200819,000000,22.2302,22.3298,22.1865,22.1865,53549.888713217,0
+DFP.US,D,20200820,000000,22.2618,22.5925,22.1194,22.5925,47161.572727009,0
+DFP.US,D,20200821,000000,22.7415,22.8285,22.6566,22.734,54858.944126607,0
+DFP.US,D,20200824,000000,22.5888,22.6136,22.3326,22.3775,113640.86886458,0
+DFP.US,D,20200825,000000,22.3689,22.54,22.3422,22.5219,31733.344897254,0
+DFP.US,D,20200826,000000,22.5725,22.6661,22.4941,22.6566,31881.934720357,0
+DFP.US,D,20200827,000000,22.7924,22.8801,22.6862,22.8534,47631.40956203,0
+DFP.US,D,20200828,000000,22.9299,23.0064,22.7445,22.9558,50162.6685908,0
+DFP.US,D,20200831,000000,22.8009,22.9375,22.5219,22.5888,86462.534530447,0
+DFP.US,D,20200901,000000,22.5725,22.8869,22.5725,22.7415,64444.034123931,0
+DFP.US,D,20200902,000000,22.7415,22.9623,22.6957,22.947,92302.533141261,0
+DFP.US,D,20200903,000000,22.8191,22.947,22.647,22.6748,59791.707690732,0
+DFP.US,D,20200904,000000,22.647,22.8029,22.3861,22.647,65015.372457832,0
+DFP.US,D,20200908,000000,22.563,22.563,22.241,22.2647,81015.985028693,0
+DFP.US,D,20200909,000000,22.4434,22.6661,22.41,22.6661,50206.617693408,0
+DFP.US,D,20200910,000000,22.5801,22.6748,22.5801,22.6661,31299.085907201,0
+DFP.US,D,20200911,000000,22.6566,22.7924,22.6308,22.6308,33339.57995685,0
+DFP.US,D,20200914,000000,22.6661,22.7598,22.647,22.6661,36582.395884984,0
+DFP.US,D,20200915,000000,22.7751,22.9299,22.6385,22.9126,35524.47820078,0
+DFP.US,D,20200916,000000,22.9814,23.554,22.883,23.5166,287211.57117091,0
+DFP.US,D,20200917,000000,23.2204,23.3829,23.2204,23.295,113717.25659052,0
+DFP.US,D,20200918,000000,23.4335,23.4393,23.1841,23.2204,45454.882575738,0
+DFP.US,D,20200921,000000,23.1764,23.2807,23.0064,23.1248,161066.13620721,0
+DFP.US,D,20200922,000000,23.1468,23.3513,23.1468,23.3513,68212.146468949,0
+DFP.US,D,20200923,000000,23.4632,23.552,23.2385,23.3207,117179.8180317,0
+DFP.US,D,20200924,000000,23.1468,23.164,22.7273,22.8315,183157.88511807,0
+DFP.US,D,20200925,000000,22.7617,22.8716,22.6069,22.7693,167329.92973605,0
+DFP.US,D,20200928,000000,23.0703,23.164,22.9757,23.0962,138281.66572668,0
+DFP.US,D,20200929,000000,23.1468,23.3178,23.1048,23.3178,109016.7954259,0
+DFP.US,D,20200930,000000,23.4058,23.5491,23.3513,23.4058,106384.03489825,0
+DFP.US,D,20201001,000000,23.5778,23.6016,23.3887,23.5846,88988.561523192,0
+DFP.US,D,20201002,000000,23.2338,23.6016,23.1142,23.552,91068.819046628,0
+DFP.US,D,20201005,000000,23.552,23.9038,23.552,23.8694,72034.671988623,0
+DFP.US,D,20201006,000000,23.8856,23.9038,23.6599,23.7144,96428.516750372,0
+DFP.US,D,20201007,000000,23.7144,23.832,23.6697,23.8053,41619.800169604,0
+DFP.US,D,20201008,000000,23.7967,23.9496,23.7967,23.8606,101471.15307101,0
+DFP.US,D,20201009,000000,23.9038,23.959,23.8053,23.8606,104411.55731691,0
+DFP.US,D,20201012,000000,23.9038,23.9265,23.832,23.8606,47139.598175704,0
+DFP.US,D,20201013,000000,23.8148,23.959,23.7881,23.8053,49556.798819134,0
+DFP.US,D,20201014,000000,23.8759,23.9877,23.7394,23.832,59515.456188625,0
+DFP.US,D,20201015,000000,23.7567,23.9113,23.6514,23.9113,56628.418710174,0
+DFP.US,D,20201016,000000,23.8148,23.8694,23.744,23.7652,42948.737319888,0
+DFP.US,D,20201019,000000,23.7881,23.8511,23.5941,23.6104,62944.53259924,0
+DFP.US,D,20201020,000000,23.6342,23.8311,23.6342,23.7785,45809.614618216,0
+DFP.US,D,20201021,000000,23.7242,23.8454,23.5941,23.6514,31963.554482343,0
+DFP.US,D,20201022,000000,23.6925,23.8827,23.4498,23.7937,104659.5558245,0
+DFP.US,D,20201023,000000,23.7612,23.7671,23.6391,23.7107,41548.644479667,0
+DFP.US,D,20201026,000000,23.6391,23.745,23.3543,23.3734,54903.939636419,0
+DFP.US,D,20201027,000000,23.4078,23.4574,23.2787,23.2853,60866.367890214,0
+DFP.US,D,20201028,000000,23.1478,23.1994,23.0273,23.0971,76948.600223058,0
+DFP.US,D,20201029,000000,23.0352,23.2357,23.0263,23.1152,52743.108758201,0
+DFP.US,D,20201030,000000,23.1391,23.1747,22.8019,22.8983,90073.685794723,0
+DFP.US,D,20201102,000000,23.0971,23.1391,22.9509,23.0016,86324.408779394,0
+DFP.US,D,20201103,000000,23.0352,23.19,23.0352,23.1649,59597.075950611,0
+DFP.US,D,20201104,000000,23.1391,23.5367,23.1391,23.4832,52434.418632741,0
+DFP.US,D,20201105,000000,23.6465,23.8921,23.5462,23.8921,62614.914329681,0
+DFP.US,D,20201106,000000,23.811,23.9486,23.8015,23.9094,35828.982697421,0
+DFP.US,D,20201109,000000,24.1109,25.2349,23.9734,24.0472,120414.2627022,0
+DFP.US,D,20201110,000000,24.0729,24.0729,23.9945,24.0729,56352.167208068,0
+DFP.US,D,20201111,000000,24.0957,24.1484,24.0327,24.1484,76760.24692617,0
+DFP.US,D,20201112,000000,24.0957,24.1484,23.9562,24.1484,51311.623701833,0
+DFP.US,D,20201113,000000,24.1484,24.1484,24.1035,24.1484,77958.383175835,0
+DFP.US,D,20201116,000000,24.1484,24.1484,24.0299,24.1484,76009.972960221,0
+DFP.US,D,20201117,000000,24.1397,24.4091,24.1006,24.3748,84538.191680548,0
+DFP.US,D,20201118,000000,24.3834,24.5565,24.2667,24.3931,55616.542942988,0
+DFP.US,D,20201119,000000,24.4036,24.4264,24.2544,24.2621,50898.292855878,0
+DFP.US,D,20201120,000000,24.2621,24.3796,24.2621,24.3348,31662.189207318,0
+DFP.US,D,20201123,000000,24.37,24.4359,24.2793,24.3348,63049.173319734,0
+DFP.US,D,20201124,000000,24.3796,24.3796,24.2154,24.308,66094.218286134,0
+DFP.US,D,20201125,000000,24.308,24.4179,24.2353,24.3615,33315.512591137,0
+DFP.US,D,20201127,000000,24.3348,24.4446,24.2889,24.4446,28558.545437442,0
+DFP.US,D,20201130,000000,24.4637,24.6289,24.4179,24.4446,74988.679528193,0
+DFP.US,D,20201201,000000,24.6013,24.6196,24.4637,24.5354,48305.295802017,0
+DFP.US,D,20201202,000000,24.4724,24.718,24.4724,24.6289,55609.218092554,0
+DFP.US,D,20201203,000000,24.5535,24.7255,24.5535,24.6462,46829.86164304,0
+DFP.US,D,20201204,000000,24.7255,24.9664,24.6634,24.9664,39657.786660326,0
+DFP.US,D,20201207,000000,24.8737,24.9664,24.5535,24.9664,69862.330631151,0
+DFP.US,D,20201208,000000,24.8192,24.8557,24.5831,24.6289,72924.118112829,0
+DFP.US,D,20201209,000000,24.6816,24.7666,24.6289,24.718,64999.676349759,0
+DFP.US,D,20201210,000000,24.7314,24.7314,24.5611,24.6816,54988.698620019,0
+DFP.US,D,20201211,000000,24.6731,25.0801,24.6731,25.0707,54030.189620288,0
+DFP.US,D,20201214,000000,25.1231,25.1786,24.9502,25.0294,74651.736408199,0
+DFP.US,D,20201215,000000,25.1404,25.1939,25.0294,25.1939,54775.23155021,0
+DFP.US,D,20201216,000000,25.2359,25.3831,25.1308,25.2788,78689.821812093,0
+DFP.US,D,20201217,000000,25.3755,25.4701,25.2111,25.3916,49622.722473045,0
+DFP.US,D,20201218,000000,25.5915,25.5915,25.3755,25.5915,93060.131957645,0
+DFP.US,D,20201221,000000,25.5484,25.6085,25.4136,25.5837,75132.03731527,0
+DFP.US,D,20201222,000000,25.6946,25.7013,25.5513,25.639,48877.680543124,0
+DFP.US,D,20201223,000000,25.6563,25.7605,25.5608,25.622,46150.743367029,0
+DFP.US,D,20201224,000000,25.6755,25.7108,25.5608,25.6,11864.164889702,0
+DFP.US,D,20201228,000000,25.5608,25.5608,25.1603,25.2635,88691.381876986,0
+DFP.US,D,20201229,000000,25.2472,25.3706,25.23,25.2635,43384.042717146,0
+DFP.US,D,20201230,000000,25.2561,25.3525,25.2129,25.2561,42556.334618032,0
+DFP.US,D,20201231,000000,25.4126,25.5188,25.2989,25.3525,38894.955807918,0
+DFP.US,D,20210104,000000,25.362,25.362,24.8557,24.9759,72653.098646749,0
+DFP.US,D,20210105,000000,24.8384,25.168,24.7666,25.0554,82328.179663699,0
+DFP.US,D,20210106,000000,25.0036,25.0896,24.8192,24.8824,39068.65940394,0
+DFP.US,D,20210107,000000,24.8021,24.9148,24.5822,24.6452,73263.154047232,0
+DFP.US,D,20210108,000000,24.6452,24.8021,24.5067,24.5163,73869.023818897,0
+DFP.US,D,20210111,000000,24.5163,24.5163,24.243,24.2955,118923.13243515,0
+DFP.US,D,20210112,000000,24.2515,24.5163,23.7125,23.9993,173073.658884,0
+DFP.US,D,20210113,000000,23.921,24.4789,23.9056,24.4342,55786.060910191,0
+DFP.US,D,20210114,000000,24.5335,24.6624,24.4427,24.591,43930.267278129,0
+DFP.US,D,20210115,000000,24.5335,24.8557,24.5335,24.6548,84668.992581167,0
+DFP.US,D,20210119,000000,24.8468,25.2167,24.7848,25.2129,79206.746971337,0
+DFP.US,D,20210120,000000,25.125,25.5694,25.1078,25.5608,47219.125123281,0
+DFP.US,D,20210121,000000,25.6,25.751,25.4165,25.5837,43827.719372044,0
+DFP.US,D,20210122,000000,25.5742,25.7108,25.4594,25.5406,44720.304717865,0
+DFP.US,D,20210125,000000,25.5321,25.5406,24.8557,25.1097,86533.690220383,0
+DFP.US,D,20210126,000000,25.1537,25.2416,24.9158,25.0411,71120.1120915,0
+DFP.US,D,20210127,000000,24.9425,25.1537,24.8557,24.8834,39340.725277227,0
+DFP.US,D,20210128,000000,24.8557,25.1977,24.7934,25.1345,34454.00363012,0
+DFP.US,D,20210129,000000,25.2319,25.2732,24.9682,25.083,36027.800066361,0
+DFP.US,D,20210201,000000,25.083,25.3285,24.8557,25.32,67039.123992202,0
+DFP.US,D,20210202,000000,25.32,25.4336,25.2846,25.4251,27761.183147272,0
+DFP.US,D,20210203,000000,25.4776,25.8293,25.4251,25.7758,51138.966513017,0
+DFP.US,D,20210204,000000,25.7328,26.1351,25.556,25.9421,120517.85701547,0
+DFP.US,D,20210205,000000,26.0664,26.0664,25.7662,25.9774,51558.5758022,0
+DFP.US,D,20210208,000000,26.0578,26.1104,25.899,26.0912,55598.754020505,0
+DFP.US,D,20210209,000000,26.2326,26.2661,26.0578,26.1351,49946.062299375,0
+DFP.US,D,20210210,000000,26.2843,26.2843,25.9974,26.0395,47157.387098188,0
+DFP.US,D,20210211,000000,26.0578,26.2748,26.0444,26.267,41846.870533079,0
+DFP.US,D,20210212,000000,26.2843,26.2843,26.1094,26.1888,27147.988525172,0
+DFP.US,D,20210216,000000,26.0997,26.3205,25.8915,26.2937,74748.005871054,0
+DFP.US,D,20210217,000000,26.3561,26.4782,26.1627,26.4782,50942.241958486,0
+DFP.US,D,20210218,000000,26.3778,26.4925,25.8648,26.1753,72390.450438307,0
+DFP.US,D,20210219,000000,26.0854,26.2001,25.7586,25.8111,56283.10433254,0
+DFP.US,D,20210222,000000,25.8208,26.0061,25.4499,25.7051,78725.399657062,0
+DFP.US,D,20210223,000000,25.7051,25.7051,25.4317,25.4767,45888.095158587,0
+DFP.US,D,20210224,000000,25.4682,25.513,25.0878,25.4233,77103.468489392,0
+DFP.US,D,20210225,000000,25.4317,25.4757,25.0456,25.1871,49235.551807215,0
+DFP.US,D,20210226,000000,25.3889,25.5866,25.2472,25.3132,44233.725367563,0
+DFP.US,D,20210301,000000,25.3362,26.0089,25.3362,25.856,75822.666070535,0
+DFP.US,D,20210302,000000,26.0167,26.3244,25.9793,26.0511,48410.982929717,0
+DFP.US,D,20210303,000000,26.1026,26.1753,25.9019,26.007,24360.359731191,0
+DFP.US,D,20210304,000000,25.9984,26.0844,25.6954,25.8648,46888.460446517,0
+DFP.US,D,20210305,000000,26.0167,26.0167,25.6355,25.8496,43257.427445348,0
+DFP.US,D,20210308,000000,25.856,26.1198,25.856,25.9526,21176.142606535,0
+DFP.US,D,20210309,000000,26.1293,26.3587,25.9793,26.3587,27095.668164924,0
+DFP.US,D,20210310,000000,26.3587,26.5366,26.2537,26.4733,84493.196170736,0
+DFP.US,D,20210311,000000,26.4456,26.5366,26.3587,26.4896,53509.078832223,0
+DFP.US,D,20210312,000000,26.4382,26.5862,26.2527,26.4027,46379.906544912,0
+DFP.US,D,20210315,000000,26.3338,26.5613,26.2881,26.4382,56135.560916644,0
+DFP.US,D,20210316,000000,26.483,26.5184,26.3778,26.483,53203.527928379,0
+DFP.US,D,20210317,000000,26.4733,26.6417,26.4382,26.5088,58178.147780702,0
+DFP.US,D,20210318,000000,26.4639,26.5088,26.2957,26.3148,57339.975609538,0
+DFP.US,D,20210319,000000,26.3866,26.5088,26.2001,26.4925,57395.435191401,0
+DFP.US,D,20210322,000000,26.571,26.6502,26.3941,26.5795,60278.287041031,0
+DFP.US,D,20210323,000000,26.5662,26.6492,26.5049,26.6016,31789.85088632,0
+DFP.US,D,20210324,000000,26.6016,26.7009,26.5222,26.5756,54982.420176792,0
+DFP.US,D,20210325,000000,26.5317,26.7697,26.5317,26.5918,25764.638200231,0
+DFP.US,D,20210326,000000,26.5662,26.6455,26.4963,26.5136,30090.485585486,0
+DFP.US,D,20210329,000000,26.4333,26.55,26.3176,26.4963,48954.068269085,0
+DFP.US,D,20210330,000000,26.4411,26.6655,26.4151,26.5918,42612.8406071,0
+DFP.US,D,20210331,000000,26.7353,26.8768,26.6463,26.7162,47170.990391852,0
+DFP.US,D,20210401,000000,26.7418,26.8777,26.7162,26.8327,44917.029272395,0
+DFP.US,D,20210405,000000,26.7516,26.7859,26.4993,26.5567,98750.494338151,0
+DFP.US,D,20210406,000000,26.5414,26.7104,26.4065,26.4496,52085.965033494,0
+DFP.US,D,20210407,000000,26.5222,26.6723,26.4496,26.487,30681.705656282,0
+DFP.US,D,20210408,000000,26.487,26.6091,26.4496,26.5222,31230.023031674,0
+DFP.US,D,20210409,000000,26.5414,26.9465,26.5414,26.8938,55759.900730067,0
+DFP.US,D,20210412,000000,27.1349,27.3814,27.0191,27.2037,76407.607698102,0
+DFP.US,D,20210413,000000,27.2761,27.6059,27.2037,27.3459,66278.385954204,0
+DFP.US,D,20210414,000000,27.2943,27.4004,27.2121,27.3258,57486.47261823,0
+DFP.US,D,20210415,000000,27.4635,27.6651,27.3365,27.4004,109207.2415372,0
+DFP.US,D,20210416,000000,27.5237,27.6385,27.4081,27.5056,37893.544112783,0
+DFP.US,D,20210419,000000,27.5418,27.7101,27.5142,27.5601,44597.875074885,0
+DFP.US,D,20210420,000000,27.6566,27.8285,27.4731,27.6049,52777.640195967,0
+DFP.US,D,20210421,000000,27.6928,27.8791,27.6738,27.8708,41231.583096567,0
+DFP.US,D,20210422,000000,27.7683,27.927,27.7588,27.8229,48597.243412197,0
+DFP.US,D,20210423,000000,27.928,27.928,27.5361,27.5811,49199.973962248,0
+DFP.US,D,20210426,000000,27.5715,27.6422,27.5265,27.5562,43735.635538007,0
+DFP.US,D,20210427,000000,27.6173,27.626,27.0983,27.1259,68821.155462228,0
+DFP.US,D,20210428,000000,27.2046,27.2962,26.8414,26.8414,66876.930875436,0
+DFP.US,D,20210429,000000,26.8146,27.1073,26.6254,26.9848,75825.80529215,0
+DFP.US,D,20210430,000000,27.0707,27.2408,27.0621,27.0707,38755.78364966,0
+DFP.US,D,20210503,000000,27.09,27.237,27.0621,27.0621,43095.23432858,0
+DFP.US,D,20210504,000000,26.9848,27.1259,26.9198,26.9484,38677.303109289,0
+DFP.US,D,20210505,000000,27.0018,27.0802,26.9101,26.956,25277.012442725,0
+DFP.US,D,20210506,000000,26.9465,27.0707,26.805,26.956,38621.843527426,0
+DFP.US,D,20210507,000000,26.956,27.0191,26.8509,26.938,41439.818130353,0
+DFP.US,D,20210510,000000,27.0018,27.0058,26.8768,26.9465,36800.048583613,0
+DFP.US,D,20210511,000000,26.8843,26.9465,26.7496,26.7591,42438.090603873,0
+DFP.US,D,20210512,000000,26.7333,26.7591,25.5217,25.5398,161753.62574088,0
+DFP.US,D,20210513,000000,25.5915,26.1446,25.512,25.8333,85449.612356057,0
+DFP.US,D,20210514,000000,25.9575,26.0329,25.7605,25.9345,72130.941451478,0
+DFP.US,D,20210517,000000,26.1094,26.1179,25.9479,26.0826,55955.578877392,0
+DFP.US,D,20210518,000000,26.0376,26.2174,25.9659,26.0205,49568.30929839,0
+DFP.US,D,20210519,000000,25.8599,26.2995,25.7605,26.2603,73021.43398289,0
+DFP.US,D,20210520,000000,26.4056,26.4056,26.1829,26.3253,47770.581720288,0
+DFP.US,D,20210521,000000,26.4496,26.4496,26.1456,26.289,32721.153298725,0
+DFP.US,D,20210524,000000,26.4678,26.4821,26.3615,26.3615,65151.405394476,0
+DFP.US,D,20210525,000000,26.3714,26.397,26.3158,26.3714,38023.298606197,0
+DFP.US,D,20210526,000000,26.397,26.397,26.2144,26.2794,28858.864305262,0
+DFP.US,D,20210527,000000,26.2967,26.3615,26.2096,26.2356,48242.51136972,0
+DFP.US,D,20210528,000000,26.487,26.55,26.3253,26.4056,44892.96190668,0
+DFP.US,D,20210601,000000,26.4323,26.4581,26.3062,26.3348,60704.174773445,0
+DFP.US,D,20210602,000000,26.4056,26.5844,26.332,26.5844,32398.859879601,0
+DFP.US,D,20210603,000000,26.4963,26.6388,26.3807,26.5928,30329.066428214,0
+DFP.US,D,20210604,000000,26.658,26.6589,26.5059,26.5422,43630.994817514,0
+DFP.US,D,20210607,000000,26.6195,26.6942,26.5805,26.658,56936.062428428,0
+DFP.US,D,20210608,000000,26.719,26.7907,26.6292,26.7907,33537.350918586,0
+DFP.US,D,20210609,000000,26.873,26.9905,26.7545,26.9159,48080.318252953,0
+DFP.US,D,20210610,000000,26.9253,26.9991,26.8099,26.9253,21572.730937209,0
+DFP.US,D,20210611,000000,26.9991,27.0162,26.8633,26.8976,30506.955653055,0
+DFP.US,D,20210614,000000,27.0688,27.0954,26.9341,27.0954,34588.990159557,0
+DFP.US,D,20210615,000000,27.1234,27.1595,26.8976,26.9263,99645.172498383,0
+DFP.US,D,20210616,000000,26.9436,26.9857,26.719,26.7725,27494.34931001,0
+DFP.US,D,20210617,000000,26.9253,26.9253,26.6759,26.7037,31215.373330805,0
+DFP.US,D,20210618,000000,26.5844,26.8002,26.3714,26.4963,37706.237223099,0
+DFP.US,D,20210621,000000,26.4581,26.6245,26.4581,26.4678,58220.0040689,0
+DFP.US,D,20210622,000000,26.57,26.5872,26.4257,26.5557,28992.804427496,0
+DFP.US,D,20210623,000000,26.5603,26.6043,26.3902,26.4075,43951.195422228,0
+DFP.US,D,20210624,000000,26.4257,26.5069,26.3817,26.3817,32269.105386189,0
+DFP.US,D,20210625,000000,26.4161,26.4983,26.2001,26.2632,36087.445277044,0
+DFP.US,D,20210628,000000,26.1456,26.2804,26.1456,26.1544,57444.616330033,0
+DFP.US,D,20210629,000000,26.1915,26.2365,26.1637,26.2365,50384.506918249,0
+DFP.US,D,20210630,000000,26.3358,26.4428,26.2784,26.398,75405.149595762,0
+DFP.US,D,20210701,000000,26.5441,26.5603,26.3541,26.5079,44425.217886069,0
+DFP.US,D,20210702,000000,26.5872,26.6321,26.4697,26.5872,28213.231059809,0
+DFP.US,D,20210706,000000,26.6606,26.7143,26.4733,26.6321,58809.131325286,0
+DFP.US,D,20210707,000000,26.6043,26.6606,26.3723,26.398,42373.213357166,0
+DFP.US,D,20210708,000000,26.3723,26.4886,26.3263,26.3454,25650.579814891,0
+DFP.US,D,20210709,000000,26.4599,26.5432,26.3625,26.398,21131.147096721,0
+DFP.US,D,20210712,000000,26.4161,26.525,26.4161,26.4428,60747.07746885,0
+DFP.US,D,20210713,000000,26.5958,26.5958,26.4428,26.4886,39063.427367916,0
+DFP.US,D,20210714,000000,26.4792,26.5518,26.4515,26.5441,38504.645920474,0
+DFP.US,D,20210715,000000,26.4161,26.614,26.4161,26.525,35606.097962768,0
+DFP.US,D,20210716,000000,26.5441,26.5872,26.4896,26.5079,37418.475241737,0
+DFP.US,D,20210719,000000,26.4886,26.5079,26.3072,26.4257,70863.742326286,0
+DFP.US,D,20210720,000000,26.57,26.6417,26.4697,26.5872,53151.207568132,0
+DFP.US,D,20210721,000000,26.5958,26.7487,26.5441,26.6606,66838.213808851,0
+DFP.US,D,20210722,000000,26.6245,26.7343,26.589,26.6808,56152.303431922,0
+DFP.US,D,20210723,000000,26.6713,26.7516,26.6713,26.6991,23906.219004243,0
+DFP.US,D,20210726,000000,26.7418,26.8528,26.7363,26.8443,34718.74465297,0
+DFP.US,D,20210727,000000,26.8795,26.8958,26.807,26.8346,38191.770166195,0
+DFP.US,D,20210728,000000,26.8795,26.8958,26.8165,26.8443,15807.027237945,0
+DFP.US,D,20210729,000000,26.9149,26.9981,26.8833,26.9426,53509.078832223,0
+DFP.US,D,20210730,000000,26.9149,27.0496,26.8873,26.9799,222826.13585046,0
+DFP.US,D,20210802,000000,26.9055,27.0421,26.9055,26.9426,37634.035125958,0
+DFP.US,D,20210803,000000,27.0593,27.1432,26.9799,27.1339,77019.755912996,0
+DFP.US,D,20210804,000000,27.1529,27.2227,27.1529,27.2131,63894.670341333,0
+DFP.US,D,20210805,000000,27.2513,27.2878,27.2046,27.2685,53849.161173832,0
+DFP.US,D,20210806,000000,27.2685,27.2878,27.1958,27.2513,39310.379468284,0
+DFP.US,D,20210809,000000,27.2878,27.3326,27.2417,27.2513,36639.948281255,0
+DFP.US,D,20210810,000000,27.3154,27.3248,27.0784,27.2131,60351.535545379,0
+DFP.US,D,20210811,000000,27.1778,27.2466,27.1778,27.2323,31314.782015275,0
+DFP.US,D,20210812,000000,27.2971,27.3258,27.2227,27.2513,32720.10689152,0
+DFP.US,D,20210813,000000,27.2971,27.3248,27.2131,27.2131,13287.27868843,0
+DFP.US,D,20210816,000000,27.2323,27.2971,27.2131,27.2971,46072.262826656,0
+DFP.US,D,20210817,000000,27.3326,27.3449,27.2878,27.3326,24187.702542373,0
+DFP.US,D,20210818,000000,27.3402,27.3755,27.1432,27.1432,40219.707329384,0
+DFP.US,D,20210819,000000,27.1063,27.1711,26.8346,26.8958,52273.271923179,0
+DFP.US,D,20210820,000000,26.87,27.0593,26.6991,26.7975,48566.897603254,0
+DFP.US,D,20210823,000000,27.0727,27.0727,26.7171,26.7715,62360.637378879,0
+DFP.US,D,20210824,000000,26.8624,26.8624,26.6541,26.6818,56724.688173028,0
+DFP.US,D,20210825,000000,26.7813,26.7813,26.6254,26.6636,45915.301745915,0
+DFP.US,D,20210826,000000,26.7171,26.7171,26.5356,26.5528,56463.086371791,0
+DFP.US,D,20210827,000000,26.59,26.7715,26.59,26.7363,34150.545540684,0
+DFP.US,D,20210830,000000,26.7363,26.7888,26.7,26.7,49359.027857398,0
+DFP.US,D,20210831,000000,26.7,26.7993,26.6636,26.6636,55841.520492053,0
+DFP.US,D,20210901,000000,26.6636,26.7993,26.6636,26.7898,45912.162524301,0
+DFP.US,D,20210902,000000,26.8089,26.8366,26.7535,26.7993,42099.05466947,0
+DFP.US,D,20210903,000000,26.8462,26.8462,26.7363,26.763,21803.986929502,0
+DFP.US,D,20210907,000000,26.7363,26.763,26.6348,26.6348,34572.247644278,0
+DFP.US,D,20210908,000000,26.6904,26.6904,26.5356,26.59,33261.099416478,0
+DFP.US,D,20210909,000000,26.5356,26.6101,26.5174,26.526,48586.779340147,0
+DFP.US,D,20210910,000000,26.59,26.6016,26.4707,26.4993,41593.639989479,0
+DFP.US,D,20210913,000000,26.5623,26.6723,26.5528,26.6636,61256.677777659,0
+DFP.US,D,20210914,000000,26.6904,26.7076,26.2346,26.243,188038.32832194,0
+DFP.US,D,20210915,000000,26.2794,26.4266,26.2527,26.3615,55983.831871926,0
+DFP.US,D,20210916,000000,26.4075,26.4896,26.3253,26.4707,33598.042536473,0
+DFP.US,D,20210917,000000,26.5079,26.5518,26.417,26.417,24085.15463629,0
+DFP.US,D,20210920,000000,26.2527,26.3444,26.1428,26.1888,46545.238883294,0
+DFP.US,D,20210921,000000,26.3714,26.3714,26.1897,26.2164,37150.59499727,0
+DFP.US,D,20210922,000000,26.2738,26.4649,26.2287,26.4294,29765.052944747,0
+DFP.US,D,20210923,000000,26.4935,26.5298,26.4104,26.4466,39330.261205176,0
+DFP.US,D,20210924,000000,26.4199,26.4199,26.3561,26.4008,32314.100896,0
+DFP.US,D,20210927,000000,26.3921,26.4123,26.2183,26.3694,41236.815132592,0
+DFP.US,D,20210928,000000,26.309,26.309,26.1046,26.1534,60293.983149106,0
+DFP.US,D,20210929,000000,26.1169,26.2547,26.0721,26.1257,37873.662375888,0
+DFP.US,D,20210930,000000,26.2641,26.4008,26.0807,26.4008,68236.213834663,0
+DFP.US,D,20211001,000000,26.3281,26.4294,26.1991,26.2365,40542.000748507,0
+DFP.US,D,20211004,000000,26.1084,26.2547,26.1084,26.2365,34608.871896452,0
+DFP.US,D,20211005,000000,26.1725,26.245,26.1725,26.1991,28723.877775825,0
+DFP.US,D,20211006,000000,26.1169,26.1627,25.8333,26.0167,76180.537334628,0
+DFP.US,D,20211007,000000,26.0807,26.309,26.0434,26.2087,74121.20795529,0
+DFP.US,D,20211008,000000,26.245,26.5031,26.1906,26.3462,145513.38592008,0
+DFP.US,D,20211011,000000,26.2995,26.5116,25.6306,25.6678,271340.71309346,0
+DFP.US,D,20211012,000000,25.7415,25.8218,25.5951,25.7958,127977.69397956,0
+DFP.US,D,20211013,000000,25.7958,25.9984,25.7777,25.9891,44514.16249849,0
+DFP.US,D,20211014,000000,26.0339,26.1715,26.0251,26.1351,43451.012778263,0
+DFP.US,D,20211015,000000,26.1627,26.1991,26.1257,26.1257,42920.484325354,0
+DFP.US,D,20211018,000000,26.1725,26.2413,26.1084,26.2365,47045.42152726,0
+DFP.US,D,20211019,000000,26.1906,26.3281,26.182,26.309,55131.009999892,0
+DFP.US,D,20211020,000000,26.3462,26.5298,26.309,26.5212,64964.09850479,0
+DFP.US,D,20211021,000000,26.4955,26.5174,26.4113,26.4573,28790.847836941,0
+DFP.US,D,20211022,000000,26.5049,26.5414,26.2641,26.2784,61915.914316776,0
+DFP.US,D,20211025,000000,26.4573,26.4573,26.2547,26.3195,50572.860215139,0
+DFP.US,D,20211026,000000,26.3388,26.3941,25.9974,26.2365,69578.75427861,0
+DFP.US,D,20211027,000000,26.31,26.3388,26.1351,26.1725,39792.773189765,0
+DFP.US,D,20211028,000000,26.1991,26.3472,26.1627,26.3472,37788.903392288,0
+DFP.US,D,20211029,000000,26.2917,26.3931,26.2307,26.3472,42003.83161382,0
+DFP.US,D,20211101,000000,26.3388,26.4658,26.291,26.3931,52592.426120688,0
+DFP.US,D,20211102,000000,26.486,26.487,26.1991,26.2823,44009.794225705,0
+DFP.US,D,20211103,000000,26.2277,26.4573,26.182,26.2193,45583.590661946,0
+DFP.US,D,20211104,000000,26.1991,26.4018,26.1991,26.3847,43610.066673415,0
+DFP.US,D,20211105,000000,26.4573,26.4678,26.3654,26.4209,43125.580137524,0
+DFP.US,D,20211108,000000,26.4113,26.6769,26.3654,26.5222,68487.35156385,0
+DFP.US,D,20211109,000000,26.5414,26.6417,26.4955,26.5862,46677.086191118,0
+DFP.US,D,20211110,000000,26.55,26.6043,26.5049,26.5049,33215.057499461,0
+DFP.US,D,20211111,000000,26.5776,26.5862,26.486,26.5366,40417.478291118,0
+DFP.US,D,20211112,000000,26.5776,26.6043,26.486,26.55,44716.119089045,0
+DFP.US,D,20211115,000000,26.6043,26.6159,26.4573,26.5136,35859.328506365,0
+DFP.US,D,20211116,000000,26.5136,26.55,26.4573,26.486,42945.598098274,0
+DFP.US,D,20211117,000000,26.4476,26.5049,26.4113,26.486,43124.533730319,0
+DFP.US,D,20211118,000000,26.5136,26.5136,26.4294,26.4391,57699.93968804,0
+DFP.US,D,20211119,000000,26.3579,26.4877,26.2001,26.4688,44258.839140483,0
+DFP.US,D,20211122,000000,26.4688,26.5834,26.1627,26.3301,66322.335056813,0
+DFP.US,D,20211123,000000,26.3301,26.5155,26.1534,26.1627,43683.315177761,0
+DFP.US,D,20211124,000000,26.2096,26.2096,25.9594,25.9871,62722.694271791,0
+DFP.US,D,20211126,000000,25.8016,25.9039,25.7739,25.8101,42893.277738026,0
+DFP.US,D,20211129,000000,25.8198,25.9039,25.4213,25.8293,82968.580873126,0
+DFP.US,D,20211130,000000,25.8658,25.9594,25.5282,25.5789,80432.089808331,0
+DFP.US,D,20211201,000000,25.6345,25.751,25.5045,25.5045,69489.809666191,0
+DFP.US,D,20211202,000000,25.5598,25.7739,25.5415,25.6345,87471.271076017,0
+DFP.US,D,20211203,000000,25.727,25.7558,25.5694,25.5694,51798.203052133,0
+DFP.US,D,20211206,000000,25.598,25.6927,25.4958,25.5513,57679.011543942,0
+DFP.US,D,20211207,000000,25.7366,25.9441,25.6716,25.8016,29189.528982025,0
+DFP.US,D,20211208,000000,25.8658,26.3301,25.8658,26.3205,48849.42754859,0
+DFP.US,D,20211209,000000,26.2374,26.2927,26.0978,26.1075,36669.247682996,0
+DFP.US,D,20211210,000000,26.2287,26.2967,26.0978,26.0978,31312.689200866,0
+DFP.US,D,20211213,000000,26.1446,26.1906,25.8752,25.9134,37587.993208939,0
+DFP.US,D,20211214,000000,25.9316,26.0281,25.7558,25.7825,38887.630957484,0
+DFP.US,D,20211215,000000,25.7739,25.9497,25.2732,25.5694,87315.35640248,0
+DFP.US,D,20211216,000000,25.598,25.6706,25.4117,25.4309,48233.093704875,0
+DFP.US,D,20211217,000000,25.4117,25.727,25.4032,25.7176,62665.141875517,0
+DFP.US,D,20211220,000000,25.5886,25.6793,25.4489,25.4682,75850.919065069,0
+DFP.US,D,20211221,000000,25.6067,25.6247,25.4682,25.5236,57183.014528795,0
+DFP.US,D,20211222,000000,25.5905,25.7395,25.4691,25.5253,108131.53493051,0
+DFP.US,D,20211223,000000,25.6094,25.7958,25.5541,25.7395,46839.279307885,0
+DFP.US,D,20211227,000000,25.7491,25.8896,25.6841,25.7586,63220.784101347,0
+DFP.US,D,20211228,000000,25.7682,25.814,25.6,25.6276,56040.337860991,0
+DFP.US,D,20211229,000000,25.6,25.7108,25.5905,25.6276,52634.282408888,0
+DFP.US,D,20211230,000000,25.6276,25.8426,25.6276,25.8333,50713.078780604,0
+DFP.US,D,20211231,000000,25.8981,25.9917,25.814,25.9078,58415.682216225,0
+DFP.US,D,20220103,000000,25.9545,26.0568,25.8791,25.9821,60447.805008233,0
+DFP.US,D,20220104,000000,26.0568,26.0568,25.7777,25.8235,50706.800337373,0
+DFP.US,D,20220105,000000,25.7863,25.9078,25.4223,25.4691,114803.42726925,0
+DFP.US,D,20220106,000000,25.4691,25.4938,25.189,25.2827,101934.71146281,0
+DFP.US,D,20220107,000000,25.3477,25.4174,25.2635,25.4041,55834.195641618,0
+DFP.US,D,20220110,000000,25.3763,25.4882,25.2732,25.4509,52621.725522428,0
+DFP.US,D,20220111,000000,25.4041,25.6094,25.3668,25.5905,38465.928853889,0
+DFP.US,D,20220112,000000,25.6936,25.7108,25.5713,25.6841,45769.851144427,0
+DFP.US,D,20220113,000000,25.6469,25.7023,25.5064,25.5253,50148.01888993,0
+DFP.US,D,20220114,000000,25.5159,25.6,25.4126,25.4785,48757.343714554,0
+DFP.US,D,20220118,000000,25.4604,25.4604,25.2922,25.3391,56671.321405576,0
+DFP.US,D,20220119,000000,25.4509,25.5533,25.2742,25.3573,42277.990301516,0
+DFP.US,D,20220120,000000,25.4126,25.5533,25.3772,25.4604,63749.219739845,0
+DFP.US,D,20220121,000000,25.5139,25.5188,24.5296,24.5296,221920.99361818,0
+DFP.US,D,20220124,000000,24.5296,24.6894,23.7967,24.6894,248542.63931925,0
+DFP.US,D,20220125,000000,24.6329,24.8547,24.4446,24.717,111783.49607577,0
+DFP.US,D,20220126,000000,24.8764,25.0351,24.585,24.6043,127297.52929633,0
+DFP.US,D,20220127,000000,24.7543,24.9042,24.4637,24.4827,49526.453010191,0
+DFP.US,D,20220128,000000,24.5755,24.8202,24.2019,24.8202,170058.95972654,0
+DFP.US,D,20220131,000000,24.9702,25.4584,24.9042,25.4584,209648.72991853,0
+DFP.US,D,20220201,000000,25.5608,25.7023,25.4126,25.7023,101784.0288253,0
+DFP.US,D,20220202,000000,25.7586,25.7777,25.5149,25.7023,66817.285664753,0
+DFP.US,D,20220203,000000,25.5523,25.6182,25.1394,25.2329,118941.96776482,0
+DFP.US,D,20220204,000000,25.2329,25.2329,24.8947,25.0924,95857.178416471,0
+DFP.US,D,20220207,000000,25.2704,25.2704,24.9234,24.9616,88986.468708783,0
+DFP.US,D,20220208,000000,24.9042,24.9425,24.6894,24.7351,81989.143729294,0
+DFP.US,D,20220209,000000,24.8021,25.0169,24.8021,24.8575,57428.920221959,0
+DFP.US,D,20220210,000000,24.8202,24.8996,24.717,24.7543,53920.316863769,0
+DFP.US,D,20220211,000000,24.8488,24.8575,24.6043,24.6701,69181.119540729,0
+DFP.US,D,20220214,000000,24.6136,24.8297,24.4398,24.5392,68001.818620754,0
+DFP.US,D,20220215,000000,24.6521,24.6701,24.2945,24.3042,113264.16227077,0
+DFP.US,D,20220216,000000,24.3232,24.5249,24.3232,24.4924,74058.423522993,0
+DFP.US,D,20220217,000000,24.414,24.6988,24.3768,24.3768,37467.65638037,0
+DFP.US,D,20220218,000000,24.414,24.414,24.2534,24.3491,66288.850026253,0
+DFP.US,D,20220222,000000,24.1981,24.3491,24.0279,24.093,87440.925267074,0
+DFP.US,D,20220223,000000,24.093,24.2534,23.7814,23.7814,83508.526990879,0
+DFP.US,D,20220224,000000,23.5081,24.1981,23.443,24.1503,84279.729100926,0
+DFP.US,D,20220225,000000,24.2076,24.5277,24.2076,24.4332,57530.421720839,0
+DFP.US,D,20220228,000000,24.4332,24.716,24.282,24.4046,50889.921598238,0
+DFP.US,D,20220301,000000,24.3948,24.6309,24.3299,24.4332,49986.872180368,0
+DFP.US,D,20220302,000000,24.5555,24.7255,24.5373,24.7064,46346.421514355,0
+DFP.US,D,20220303,000000,24.716,24.7839,24.6692,24.6969,41516.205856314,0
+DFP.US,D,20220304,000000,24.6969,24.7581,24.3205,24.4427,63866.4173468,0
+DFP.US,D,20220307,000000,24.3681,24.4551,23.6972,23.7489,75602.920557497,0
+DFP.US,D,20220308,000000,23.6401,24.0566,23.6401,23.8196,71181.850116589,0
+DFP.US,D,20220309,000000,24.0184,24.1981,23.8885,23.9238,44717.16549625,0
+DFP.US,D,20220310,000000,23.8579,24.0833,23.8292,23.9238,50857.482974885,0
+DFP.US,D,20220311,000000,24.0739,24.2315,23.8768,23.896,47897.196992086,0
+DFP.US,D,20220314,000000,23.9152,23.961,23.6036,23.7163,83934.414723293,0
+DFP.US,D,20220315,000000,23.8579,24.1981,23.7728,24.1789,53019.360260308,0
+DFP.US,D,20220316,000000,24.3394,24.3595,24.1646,24.2726,46641.50834615,0
+DFP.US,D,20220317,000000,24.2343,24.4235,24.1503,24.4046,38756.830056866,0
+DFP.US,D,20220318,000000,24.4521,24.6511,24.4274,24.5458,86569.268065352,0
+DFP.US,D,20220321,000000,24.5277,24.6884,24.4235,24.5277,61608.270598521,0
+DFP.US,D,20220322,000000,24.4906,24.5373,24.4332,24.4617,47794.649086002,0
+DFP.US,D,20220323,000000,24.4789,24.5737,24.3931,24.4026,39943.455827276,0
+DFP.US,D,20220324,000000,24.4694,24.5574,24.242,24.327,34537.716206515,0
+DFP.US,D,20220325,000000,24.3739,24.4026,23.9467,23.9467,32292.126344698,0
+DFP.US,D,20220328,000000,23.9467,24.1272,23.9467,24.0232,56928.737577994,0
+DFP.US,D,20220329,000000,24.0709,24.2602,24.0566,24.1178,84743.287492718,0
+DFP.US,D,20220330,000000,24.1465,24.5737,24.1415,24.4503,128469.50536588,0
+DFP.US,D,20220331,000000,24.564,25.0104,24.5077,24.7255,153860.57619395,0
+DFP.US,D,20220401,000000,24.8488,25.0294,24.6874,24.7351,66097.357507749,0
+DFP.US,D,20220404,000000,24.6969,24.9177,24.6969,24.8439,76751.87566853,0
+DFP.US,D,20220405,000000,24.8297,24.9042,24.6501,24.6777,43595.416972545,0
+DFP.US,D,20220406,000000,24.5831,24.5831,24.2134,24.2982,116326.99615968,0
+DFP.US,D,20220407,000000,24.2602,24.326,24.1178,24.2134,47680.590700662,0
+DFP.US,D,20220408,000000,24.1656,24.2315,24.0356,24.048,43195.689420255,0
+DFP.US,D,20220411,000000,23.9753,24.0327,23.5865,23.596,75862.429544323,0
+DFP.US,D,20220412,000000,23.7097,23.8903,23.4812,23.5004,82849.290451762,0
+DFP.US,D,20220413,000000,23.4727,23.6429,23.4249,23.4249,73525.802255674,0
+DFP.US,D,20220414,000000,23.3676,23.4889,23.0445,23.1688,79132.452059785,0
+DFP.US,D,20220418,000000,23.1688,23.296,23.0732,23.2251,76696.416086667,0
+DFP.US,D,20220419,000000,23.1782,23.4727,23.1688,23.3867,60086.794522526,0
+DFP.US,D,20220420,000000,23.3963,23.5578,23.3676,23.4058,48945.697011444,0
+DFP.US,D,20220421,000000,23.4612,23.4612,23.1935,23.2033,44024.443926574,0
+DFP.US,D,20220422,000000,23.1458,23.1747,23.0312,23.0981,50130.229967447,0
+DFP.US,D,20220425,000000,23.0981,23.122,22.7826,22.8591,74564.884610189,0
+DFP.US,D,20220426,000000,22.8783,23.0238,22.6107,22.6488,73888.905555791,0
+DFP.US,D,20220427,000000,22.6966,22.7825,22.3814,22.41,73105.146559285,0
+DFP.US,D,20220428,000000,22.4865,22.5915,22.2284,22.5534,136226.52197616,0
+DFP.US,D,20220429,000000,22.5534,22.7158,22.3718,22.41,45256.065206798,0
+DFP.US,D,20220502,000000,22.41,22.582,21.6836,21.894,119751.88694145,0
+DFP.US,D,20220503,000000,21.8653,22.0421,21.8501,21.9036,58720.186712863,0
+DFP.US,D,20220504,000000,21.8844,22.1614,21.8557,22.0181,83169.491056476,0
+DFP.US,D,20220505,000000,21.8748,21.9016,21.6646,21.827,68193.311139259,0
+DFP.US,D,20220506,000000,21.827,21.8367,21.5501,21.6818,61347.71520449,0
+DFP.US,D,20220509,000000,21.4735,21.6168,21.1208,21.1867,108941.45410714,0
+DFP.US,D,20220510,000000,21.3208,21.3866,21.1199,21.2729,93628.33106993,0
+DFP.US,D,20220511,000000,21.2822,21.4155,21.1871,21.2729,85307.300976185,0
+DFP.US,D,20220512,000000,21.2249,21.2249,20.9861,21.1102,82822.083864433,0
+DFP.US,D,20220513,000000,21.3015,21.6263,21.2393,21.5214,45307.339159842,0
+DFP.US,D,20220516,000000,21.397,21.5882,21.335,21.4162,52143.517429766,0
+DFP.US,D,20220517,000000,21.6359,21.655,21.3876,21.5977,83237.507524797,0
+DFP.US,D,20220518,000000,21.5977,21.6263,21.3684,21.483,65146.173358451,0
+DFP.US,D,20220519,000000,21.464,21.7124,21.464,21.6455,70778.983342686,0
+DFP.US,D,20220520,000000,21.7899,21.9916,21.4375,21.5589,46360.690071991,0
+DFP.US,D,20220523,000000,21.6262,21.7513,21.5035,21.6935,54704.574807593,0
+DFP.US,D,20220524,000000,21.7129,21.7129,21.3674,21.4531,65418.467914589,0
+DFP.US,D,20220525,000000,21.4435,21.7033,21.4435,21.6551,67300.961406077,0
+DFP.US,D,20220526,000000,21.732,22.415,21.684,22.3861,71149.106577524,0
+DFP.US,D,20220527,000000,22.4825,22.8048,22.4103,22.7904,43895.049783856,0
+DFP.US,D,20220531,000000,22.9634,22.9687,22.5481,22.6267,52123.552532957,0
+DFP.US,D,20220601,000000,22.6845,22.7884,22.5025,22.6076,49208.858027086,0
+DFP.US,D,20220602,000000,22.7037,22.7037,22.5545,22.5883,47885.603353058,0
+DFP.US,D,20220603,000000,22.4825,22.6076,22.2323,22.4632,57262.7285804,0
+DFP.US,D,20220606,000000,22.6076,22.6076,22.3676,22.5594,59645.210680064,0
+DFP.US,D,20220607,000000,22.5594,22.7807,22.5594,22.7807,37264.223730735,0
+DFP.US,D,20220608,000000,22.8094,22.8094,22.652,22.7614,39177.901542901,0
+DFP.US,D,20220609,000000,22.8192,22.863,22.5306,22.5594,47915.748196378,0
+DFP.US,D,20220610,000000,22.4728,22.4921,22.1361,22.2035,84452.337778003,0
+DFP.US,D,20220613,000000,22.011,22.011,21.2607,21.2703,85641.499873122,0
+DFP.US,D,20220614,000000,21.3858,21.3858,20.9241,21.0202,69351.850229217,0
+DFP.US,D,20220615,000000,21.0587,21.2414,20.9914,21.1741,66613.866873845,0
+DFP.US,D,20220616,000000,20.9914,21.0298,20.3372,20.3467,98965.520620718,0
+DFP.US,D,20220617,000000,20.6835,20.7123,20.5017,20.6738,92528.037355788,0
+DFP.US,D,20220621,000000,20.7507,20.799,20.4429,20.4815,130045.89356136,0
+DFP.US,D,20220622,000000,20.3748,20.6143,20.2974,20.3941,139809.34110299,0
+DFP.US,D,20220623,000000,20.4234,20.5589,20.3459,20.462,100223.15199582,0
+DFP.US,D,20220624,000000,20.6171,20.6364,20.3846,20.5009,261490.96757378,0
+DFP.US,D,20220627,000000,20.5009,20.5677,20.4426,20.5009,48762.035094783,0
+DFP.US,D,20220628,000000,20.5783,20.685,20.482,20.5589,45849.297482069,0
+DFP.US,D,20220629,000000,20.6171,20.6946,20.5778,20.6364,43564.109291228,0
+DFP.US,D,20220630,000000,20.6364,21.0029,20.5894,20.8205,58965.906122174,0
+DFP.US,D,20220701,000000,20.7334,20.7974,20.3651,20.4815,351350.26472578,0
+DFP.US,D,20220705,000000,20.2974,20.3361,19.9679,20.2779,211080.58309292,0
+DFP.US,D,20220706,000000,20.2779,20.4041,19.871,19.9098,316612.1013333,0
+DFP.US,D,20220707,000000,20.026,20.191,19.9389,20.1617,130453.90037952,0
+DFP.US,D,20220708,000000,20.026,20.3357,19.997,20.2779,142642.60288432,0
+DFP.US,D,20220711,000000,20.2877,20.4234,20.2685,20.3264,131426.18912196,0
+DFP.US,D,20220712,000000,20.3748,20.5396,20.2974,20.3264,100301.59567355,0
+DFP.US,D,20220713,000000,20.2005,20.4425,20.1715,20.3264,73609.070017135,0
+DFP.US,D,20220714,000000,20.2489,20.3556,20.181,20.3071,81013.740333794,0
+DFP.US,D,20220715,000000,20.4524,20.6751,20.3556,20.6267,161850.9823927,0
+DFP.US,D,20220718,000000,20.7624,20.995,20.7334,20.7722,201327.7632125,0
+DFP.US,D,20220719,000000,20.9174,20.995,20.84,20.9755,87882.722903822,0
+DFP.US,D,20220720,000000,20.9755,21.274,20.9369,21.2177,145970.2662661,0
+DFP.US,D,20220721,000000,21.2569,21.5202,21.1299,21.5202,64968.805734534,0
+DFP.US,D,20220722,000000,21.4324,21.5201,21.2324,21.2861,70061.423587278,0
+DFP.US,D,20220725,000000,21.2861,21.2861,21.0177,21.0811,112399.44745082,0
+DFP.US,D,20220726,000000,20.9739,21.0715,20.9349,21.0519,33988.713796998,0
+DFP.US,D,20220727,000000,21.1885,21.2861,21.1299,21.2081,57565.648300449,0
+DFP.US,D,20220728,000000,21.2275,21.7543,21.2275,21.6762,88001.420576187,0
+DFP.US,D,20220729,000000,21.8031,22.1249,21.6195,22.1153,67349.051035273,0
+DFP.US,D,20220801,000000,22.0957,22.5738,21.9689,22.2615,89441.663749116,0
+DFP.US,D,20220802,000000,22.3103,22.4909,22.3007,22.3201,44295.934511441,0
+DFP.US,D,20220803,000000,22.3494,22.4177,22.3007,22.3103,61030.432588347,0
+DFP.US,D,20220804,000000,22.2908,22.3982,22.2634,22.3007,43529.171598025,0
+DFP.US,D,20220805,000000,22.242,22.3201,22.1445,22.1835,42138.13246232,0
+DFP.US,D,20220808,000000,22.2226,22.3787,22.0908,22.242,58120.218803335,0
+DFP.US,D,20220809,000000,22.242,22.2908,22.1153,22.1249,72387.339430249,0
+DFP.US,D,20220810,000000,22.3396,22.486,22.2714,22.4372,54322.282180062,0
+DFP.US,D,20220811,000000,22.5445,22.6128,22.4372,22.5249,45610.092338981,0
+DFP.US,D,20220812,000000,22.5249,22.6713,22.4957,22.5099,52264.938373608,0
+DFP.US,D,20220815,000000,22.5249,22.6785,22.4055,22.4762,49081.027131533,0
+DFP.US,D,20220816,000000,22.5249,22.5626,22.3396,22.3494,31056.973245699,0
+DFP.US,D,20220817,000000,22.3494,22.3687,22.1551,22.2031,38265.364699102,0
+DFP.US,D,20220818,000000,22.2226,22.2761,22.0569,22.0761,30876.558442542,0
+DFP.US,D,20220819,000000,22.0274,22.0274,21.9007,21.9494,33943.610096208,0
+DFP.US,D,20220822,000000,21.8519,21.8519,21.5885,21.6665,63816.61119619,0
+DFP.US,D,20220823,000000,21.6665,21.7548,21.1464,21.4605,55414.734297378,0
+DFP.US,D,20220824,000000,21.4899,21.6567,21.45,21.5389,24935.968029177,0
+DFP.US,D,20220825,000000,21.4408,21.6763,21.4408,21.5095,78949.461734781,0
+DFP.US,D,20220826,000000,21.5488,21.588,21.2936,21.3526,40524.896998171,0
+DFP.US,D,20220829,000000,21.3035,21.4211,21.2544,21.4114,63985.231298701,0
+DFP.US,D,20220830,000000,21.3623,21.4385,21.225,21.2544,43873.607241493,0
+DFP.US,D,20220831,000000,21.382,21.4309,21.0188,21.0973,76232.583612839,0
+DFP.US,D,20220901,000000,20.9796,21.0417,20.6166,20.7245,132310.74163767,0
+DFP.US,D,20220902,000000,20.7245,20.8619,20.6167,20.8423,107228.02550288,0
+DFP.US,D,20220906,000000,20.8129,20.8226,20.6067,20.6166,49004.695517554,0
+DFP.US,D,20220907,000000,20.6754,20.803,20.6558,20.6951,49595.764276265,0
+DFP.US,D,20220908,000000,20.6951,20.8423,20.6656,20.6852,68612.89204579,0
+DFP.US,D,20220909,000000,20.6951,20.8324,20.6656,20.6754,65067.498577584,0
+DFP.US,D,20220912,000000,20.803,20.8913,20.7588,20.803,45250.389815666,0
+DFP.US,D,20220913,000000,20.5969,20.7343,20.5184,20.5184,54023.684546271,0
+DFP.US,D,20220914,000000,20.6067,20.7441,20.5218,20.5675,39467.08773689,0
+DFP.US,D,20220915,000000,20.5675,20.6361,20.3516,20.3516,46417.24107209,0
+DFP.US,D,20220916,000000,20.2633,20.3516,20.224,20.2731,54987.738073413,0
+DFP.US,D,20220919,000000,20.2633,20.4414,20.2633,20.3909,88036.634357944,0
+DFP.US,D,20220920,000000,20.2437,20.283,20.1554,20.1554,60964.666124871,0
+DFP.US,D,20220921,000000,20.2731,20.3578,20.1751,20.2142,69752.228032409,0
+DFP.US,D,20220922,000000,20.2142,20.2142,19.2958,19.7009,137708.64986883,0
+DFP.US,D,20220923,000000,19.5724,19.6341,19.0193,19.1774,129912.23477823,0
+DFP.US,D,20220926,000000,19.128,19.2366,18.9107,18.9996,107421.21267638,0
+DFP.US,D,20220927,000000,19.0193,19.0984,18.8712,18.9699,98903.78868274,0
+DFP.US,D,20220928,000000,19.0687,19.2268,19.0096,19.1181,116087.49665421,0
+DFP.US,D,20220929,000000,19.0391,19.0391,18.5784,18.6934,82482.608385413,0
+DFP.US,D,20220930,000000,18.6836,18.9206,18.5797,18.7528,180225.89678321,0
+DFP.US,D,20221003,000000,18.8416,18.9305,18.7528,18.7626,155634.63245536,0
+DFP.US,D,20221004,000000,18.9305,19.123,18.7725,18.9503,155784.50509251,0
+DFP.US,D,20221005,000000,18.9699,19.8192,18.733,18.733,98339.740987525,0
+DFP.US,D,20221006,000000,18.812,18.8712,18.7127,18.812,53111.622116071,0
+DFP.US,D,20221007,000000,18.7626,18.7626,18.4713,18.4861,68224.454797206,0
+DFP.US,D,20221010,000000,18.4763,18.5056,18.2688,18.2688,64358.14581995,0
+DFP.US,D,20221011,000000,18.2787,18.3281,18.1108,18.2392,72648.735551957,0
+DFP.US,D,20221012,000000,18.1701,18.2886,18.1701,18.2491,35049.944033737,0
+DFP.US,D,20221013,000000,18.0023,18.259,17.8837,18.1108,49303.034357175,0
+DFP.US,D,20221014,000000,18.1306,18.1306,17.9331,17.9331,46547.605670136,0
+DFP.US,D,20221017,000000,18.0812,18.2194,17.9331,17.9429,63697.896094132,0
+DFP.US,D,20221018,000000,18.0319,18.101,17.9826,18.0319,65804.214237845,0
+DFP.US,D,20221019,000000,17.9529,18.0219,17.9331,18.0219,60756.139263611,0
+DFP.US,D,20221020,000000,18.0219,18.2194,17.9429,18.2096,179304.38259533,0
+DFP.US,D,20221021,000000,18.1788,18.2086,18.0396,18.1788,87802.906278961,0
+DFP.US,D,20221024,000000,18.1688,18.3875,18.1092,18.3875,166819.38461061,0
+DFP.US,D,20221025,000000,18.4074,18.4672,18.2881,18.2881,100835.1519221,0
+DFP.US,D,20221026,000000,18.3577,18.5166,18.2583,18.467,74134.794099382,0
+DFP.US,D,20221027,000000,18.5366,18.628,18.4496,18.5366,82774.328827835,0
+DFP.US,D,20221028,000000,18.5366,18.7155,18.5366,18.641,65074.702073095,0
+DFP.US,D,20221031,000000,18.6161,18.6857,18.4075,18.4869,70786.433603714,0
+DFP.US,D,20221101,000000,18.6956,18.8744,18.4869,18.6956,104037.62531685,0
+DFP.US,D,20221102,000000,18.6956,18.9143,18.6857,18.7652,91151.266774628,0
+DFP.US,D,20221103,000000,18.6559,18.7046,18.5764,18.6161,56634.378696246,0
+DFP.US,D,20221104,000000,18.6161,18.7453,18.595,18.6559,51346.222817272,0
+DFP.US,D,20221107,000000,18.7354,18.9938,18.666,18.9739,68080.982470046,0
+DFP.US,D,20221108,000000,18.9739,19.0438,18.7751,18.9043,49151.879595802,0
+DFP.US,D,20221109,000000,18.9242,18.954,18.8149,18.8199,43285.205902823,0
+DFP.US,D,20221110,000000,19.1131,19.5206,19.1131,19.4709,49115.659350056,0
+DFP.US,D,20221111,000000,19.5305,19.6995,19.5206,19.6498,74810.905353314,0
+DFP.US,D,20221114,000000,19.4808,19.5801,19.292,19.3119,51632.966429431,0
+DFP.US,D,20221115,000000,19.4808,19.7591,19.4768,19.7194,58459.47663469,0
+DFP.US,D,20221116,000000,19.5405,19.7492,19.5405,19.6299,39013.229140622,0
+DFP.US,D,20221117,000000,19.5305,19.62,19.4808,19.5007,34596.371395436,0
+DFP.US,D,20221118,000000,19.5603,19.5603,19.4013,19.451,47864.04863593,0
+DFP.US,D,20221121,000000,19.49,19.56,19.43,19.47,52402,0
+DFP.US,D,20221122,000000,19.5,19.6436,19.44,19.55,60683,0
+DFP.US,D,20221123,000000,19.51,19.6699,19.4707,19.55,63593,0
+DFP.US,D,20221125,000000,19.55,19.63,19.515,19.57,28119,0
+DFP.US,D,20221128,000000,19.53,19.6099,19.45,19.49,77471,0
+DFP.US,D,20221129,000000,19.54,19.68,19.45,19.47,48958,0
+DFP.US,D,20221130,000000,19.44,19.7168,19.44,19.66,72370,0
+DFP.US,D,20221201,000000,19.71,20.42,19.71,20.36,305274,0
+DFP.US,D,20221202,000000,20.23,20.2915,20.04,20.06,65250,0
+DFP.US,D,20221205,000000,19.97,20.1039,19.51,19.56,83148,0
+DFP.US,D,20221206,000000,19.57,19.7683,19.47,19.51,52322,0
+DFP.US,D,20221207,000000,19.5,19.6328,19.44,19.46,73865,0
+DFP.US,D,20221208,000000,19.43,19.5939,19.27,19.3,71350,0
+DFP.US,D,20221209,000000,19.24,19.31,19.05,19.07,68508,0
+DFP.US,D,20221212,000000,19.07,19.34,19.07,19.34,102706,0
+DFP.US,D,20221213,000000,19.54,20.03,19.5,19.77,240714,0
+DFP.US,D,20221214,000000,19.77,20.02,19.76,19.84,126402,0
+DFP.US,D,20221215,000000,19.82,19.9,19.7,19.78,63521,0
+DFP.US,D,20221216,000000,19.61,19.8799,19.61,19.76,77948,0
+DFP.US,D,20221219,000000,19.73,19.85,19.67,19.68,75165,0
+DFP.US,D,20221220,000000,19.57,19.79,19.57,19.7,58264,0
+DFP.US,D,20221221,000000,19.27,19.4387,19.19,19.19,115615,0
+DFP.US,D,20221222,000000,19.18,19.29,18.85,19.07,194660,0
+DFP.US,D,20221223,000000,19.02,19.24,19.01,19.06,177784,0
+DFP.US,D,20221227,000000,19,19.0534,18.76,18.785,157764,0
+DFP.US,D,20221228,000000,18.8,18.9499,18.62,18.66,78373,0
+DFP.US,D,20221229,000000,18.64,18.73,18.38,18.51,173042,0
+DFP.US,D,20221230,000000,18.61,18.91,18.5227,18.71,198069,0
+DFP.US,D,20230103,000000,18.75,19.145,18.75,19.12,94081,0
+DFP.US,D,20230104,000000,19.23,19.62,19.1799,19.59,76512,0
+DFP.US,D,20230105,000000,19.57,19.61,19.41,19.58,35281,0
+DFP.US,D,20230106,000000,19.78,19.9,19.662,19.87,42815,0
+DFP.US,D,20230109,000000,19.96,19.99,19.78,19.83,56073,0
+DFP.US,D,20230110,000000,19.9,20.16,19.85,20.16,71869,0
+DFP.US,D,20230111,000000,20.23,20.39,20.22,20.34,49401,0
+DFP.US,D,20230112,000000,20.36,20.64,20.335,20.61,57777,0
+DFP.US,D,20230113,000000,20.56,20.75,20.4601,20.71,96819,0
+DFP.US,D,20230117,000000,20.72,20.83,20.64,20.82,66841,0
+DFP.US,D,20230118,000000,20.85,20.96,20.83,20.89,115680,0
+DFP.US,D,20230119,000000,20.84,20.92,20.7,20.88,65825,0
+DFP.US,D,20230120,000000,20.93,21.0025,20.8775,20.98,62757,0
+DFP.US,D,20230123,000000,20.88,20.98,20.8005,20.97,49448,0
+DFP.US,D,20230124,000000,20.94,20.9987,20.78,20.91,56930,0
+DFP.US,D,20230125,000000,20.83,20.96,20.77,20.87,68616,0
+DFP.US,D,20230126,000000,20.93,21,20.86,20.98,50744,0
+DFP.US,D,20230127,000000,20.94,21.15,20.94,21.09,65698,0
+DFP.US,D,20230130,000000,21.09,21.15,20.9765,21.15,66232,0
+DFP.US,D,20230131,000000,21.15,21.18,21.095,21.18,119752,0
+DFP.US,D,20230201,000000,21.18,21.47,21.1666,21.4,49226,0
+DFP.US,D,20230202,000000,21.47,21.53,21.447,21.48,59254,0
+DFP.US,D,20230203,000000,21.29,21.4499,21.2204,21.32,61712,0
+DFP.US,D,20230206,000000,21.3,21.3,21.02,21.03,44171,0
+DFP.US,D,20230207,000000,21.09,21.46,21.01,21.43,122032,0
+DFP.US,D,20230208,000000,21.47,21.55,21.34,21.44,149897,0
+DFP.US,D,20230209,000000,21.46,21.6401,21.33,21.34,78965,0
+DFP.US,D,20230210,000000,21.31,21.34,21.18,21.23,39822,0
+DFP.US,D,20230213,000000,21.37,21.37,21.16,21.33,68038,0
+DFP.US,D,20230214,000000,21.33,21.3799,21.21,21.26,40567,0
+DFP.US,D,20230215,000000,21.15,21.36,21.15,21.36,21075,0
+DFP.US,D,20230216,000000,21.15,21.19,20.95,20.95,80967,0
+DFP.US,D,20230217,000000,20.83,20.9,20.71,20.72,85287,0
+DFP.US,D,20230221,000000,20.48,20.535,20.01,20.02,111591,0
+DFP.US,D,20230222,000000,19.92,20.2,19.92,20.02,52580,0
+DFP.US,D,20230223,000000,20.05,20.13,19.9546,20.07,39864,0
+DFP.US,D,20230224,000000,19.94,20.0048,19.87,19.9,36975,0
+DFP.US,D,20230227,000000,19.91,20.05,19.91,19.94,67429,0
+DFP.US,D,20230228,000000,19.94,20.085,19.94,20.01,43055,0
+DFP.US,D,20230301,000000,19.92,20.1274,19.92,19.99,38413,0
+DFP.US,D,20230302,000000,19.86,19.9721,19.81,19.86,54867,0
+DFP.US,D,20230303,000000,19.88,20.15,19.88,20.04,75279,0
+DFP.US,D,20230306,000000,20.05,20.14,19.96,19.99,35173,0
+DFP.US,D,20230307,000000,19.92,20.005,19.83,19.83,59205,0
+DFP.US,D,20230308,000000,19.81,19.9223,19.81,19.85,45713,0
+DFP.US,D,20230309,000000,19.81,19.89,19.4497,19.505,41438,0
+DFP.US,D,20230310,000000,19.44,19.56,18.92,18.94,115999,0
+DFP.US,D,20230313,000000,18.5,18.53,18.05,18.21,140638,0
+DFP.US,D,20230314,000000,18.42,18.6712,18.24,18.29,113385,0
+DFP.US,D,20230315,000000,18.15,18.15,17.55,17.57,243287,0
+DFP.US,D,20230316,000000,17.63,18.67,17.56,18.57,185258,0
+DFP.US,D,20230317,000000,18.49,18.5,17.7,17.72,148557,0
+DFP.US,D,20230320,000000,17.74,17.762,16.55,16.66,268727,0
+DFP.US,D,20230321,000000,16.89,17.26,16.83,17.24,183205,0
+DFP.US,D,20230322,000000,17.36,17.36,17.04,17.04,44978,0
+DFP.US,D,20230323,000000,17.05,17.24,16.86,16.88,62070,0
+DFP.US,D,20230324,000000,16.7,16.8105,16.46,16.57,88344,0
+DFP.US,D,20230327,000000,16.72,17.0254,16.72,16.87,91967,0
+DFP.US,D,20230328,000000,16.99,17.0099,16.74,16.81,78171,0
+DFP.US,D,20230329,000000,16.94,17.09,16.8401,16.99,113791,0
+DFP.US,D,20230330,000000,17.15,17.6799,17.15,17.65,199234,0
+DFP.US,D,20230331,000000,17.8,18.265,17.75,18.16,266041,0
+DFP.US,D,20230403,000000,18.17,18.36,17.97,18.16,83766,0
+DFP.US,D,20230404,000000,18.15,18.15,17.595,17.61,53437,0
+DFP.US,D,20230405,000000,17.58,17.8,17.51,17.7,35054,0
+DFP.US,D,20230406,000000,17.79,17.97,17.62,17.92,33825,0
+DFP.US,D,20230410,000000,17.96,18.33,17.96,18.29,113725,0
+DFP.US,D,20230411,000000,18.39,18.5399,18.3889,18.41,84359,0
+DFP.US,D,20230412,000000,18.55,18.7,18.29,18.42,67738,0
+DFP.US,D,20230413,000000,18.54,18.68,18.3,18.42,59508,0
+DFP.US,D,20230414,000000,18.33,18.43,18.21,18.29,50051,0
+DFP.US,D,20230417,000000,18.44,18.51,18.3201,18.42,60642,0
+DFP.US,D,20230418,000000,18.61,18.645,18.26,18.46,64037,0
+DFP.US,D,20230419,000000,18.45,18.4699,18.32,18.33,51718,0
+DFP.US,D,20230420,000000,18.29,18.3,18.08,18.1,37926,0
+DFP.US,D,20230421,000000,18.15,18.26,17.95,17.95,65940,0
+DFP.US,D,20230424,000000,17.98,18.15,17.93,17.94,62548,0
+DFP.US,D,20230425,000000,17.88,17.94,17.73,17.75,48889,0
+DFP.US,D,20230426,000000,17.75,17.815,17.63,17.68,43338,0
+DFP.US,D,20230427,000000,17.8,17.85,17.67,17.7,82837,0
+DFP.US,D,20230428,000000,17.8,18,17.8,17.92,52072,0
+DFP.US,D,20230501,000000,17.92,18,17.81,17.81,47817,0
+DFP.US,D,20230502,000000,17.86,17.86,17.48,17.55,59162,0
+DFP.US,D,20230503,000000,17.5,17.5,17.16,17.18,84009,0
+DFP.US,D,20230504,000000,17.08,17.09,16.45,16.51,128651,0
+DFP.US,D,20230505,000000,16.7,16.75,16.5912,16.72,53283,0
+DFP.US,D,20230508,000000,16.83,16.93,16.64,16.65,46810,0
+DFP.US,D,20230509,000000,16.65,16.7,16.5421,16.55,46614,0
+DFP.US,D,20230510,000000,16.56,16.6485,16.18,16.28,141426,0
+DFP.US,D,20230511,000000,16.28,16.28,15.98,16.02,176659,0
+DFP.US,D,20230512,000000,16.1,16.16,15.96,16,98831,0
+DFP.US,D,20230515,000000,16.01,16.14,15.87,16.09,130118,0
+DFP.US,D,20230516,000000,16.11,16.17,16.01,16.03,82222,0
+DFP.US,D,20230517,000000,16.11,16.57,16.0802,16.52,93140,0
+DFP.US,D,20230518,000000,16.56,16.93,16.53,16.84,106183,0
+DFP.US,D,20230519,000000,16.92,17.07,16.81,16.91,88647,0
+DFP.US,D,20230522,000000,16.93,17.07,16.93,16.97,94297,0
+DFP.US,D,20230523,000000,16.96,17.4,16.96,17.11,194012,0
+DFP.US,D,20230524,000000,17.11,17.2186,16.8301,16.86,50804,0
+DFP.US,D,20230525,000000,16.94,17.14,16.94,17.09,74931,0
+DFP.US,D,20230526,000000,17.04,17.3,17.02,17.23,40575,0
+DFP.US,D,20230530,000000,17.2,17.3695,17.18,17.24,124734,0
+DFP.US,D,20230531,000000,17.33,17.34,17.18,17.33,98923,0
+DFP.US,D,20230601,000000,17.33,17.63,17.285,17.6,69994,0
+DFP.US,D,20230602,000000,17.56,17.8,17.56,17.64,88640,0
+DFP.US,D,20230605,000000,17.65,17.72,17.6,17.64,38067,0
+DFP.US,D,20230606,000000,17.58,17.88,17.58,17.75,57054,0
+DFP.US,D,20230607,000000,17.8,17.98,17.72,17.87,41149,0
+DFP.US,D,20230608,000000,17.92,17.97,17.8297,17.95,35514,0
+DFP.US,D,20230609,000000,17.95,18.15,17.94,18.02,71332,0
+DFP.US,D,20230612,000000,18.05,18.13,17.88,17.99,68874,0
+DFP.US,D,20230613,000000,18.12,18.12,17.9988,18.04,41428,0
+DFP.US,D,20230614,000000,18.09,18.14,17.91,17.92,81653,0
+DFP.US,D,20230615,000000,17.99,18.03,17.9308,17.97,51006,0
+DFP.US,D,20230616,000000,18.06,18.11,17.895,17.99,50833,0
+DFP.US,D,20230620,000000,18.05,18.05,17.76,17.89,63979,0
+DFP.US,D,20230621,000000,17.77,17.93,17.77,17.82,52401,0
+DFP.US,D,20230622,000000,17.77,17.85,17.69,17.73,57459,0
+DFP.US,D,20230623,000000,17.69,17.9,17.646,17.77,80147,0
+DFP.US,D,20230626,000000,17.77,17.95,17.61,17.63,83355,0
+DFP.US,D,20230627,000000,17.71,17.8,17.52,17.53,135690,0
+DFP.US,D,20230628,000000,17.53,17.89,17.51,17.82,69438,0
+DFP.US,D,20230629,000000,17.82,17.84,17.37,17.4,185407,0
+DFP.US,D,20230630,000000,17.46,17.5518,17.33,17.42,280418,0
+DFP.US,D,20230703,000000,17.41,17.65,17.38,17.57,87356,0
+DFP.US,D,20230705,000000,17.56,17.69,17.54,17.59,61420,0
+DFP.US,D,20230706,000000,17.56,17.57,17.05,17.1,93995,0
+DFP.US,D,20230707,000000,17,17.3542,17,17.28,66610,0
+DFP.US,D,20230710,000000,17.35,17.52,17.3,17.51,65274,0
+DFP.US,D,20230711,000000,17.46,17.64,17.46,17.6,58333,0
+DFP.US,D,20230712,000000,17.71,17.8,17.6801,17.7,45622,0
+DFP.US,D,20230713,000000,17.82,17.82,17.6101,17.71,54586,0
+DFP.US,D,20230714,000000,17.8,17.8,17.52,17.56,48153,0
+DFP.US,D,20230717,000000,17.56,17.6447,17.5311,17.54,67351,0
+DFP.US,D,20230718,000000,17.57,17.7691,17.57,17.71,48499,0
+DFP.US,D,20230719,000000,17.79,17.9,17.69,17.78,107954,0
+DFP.US,D,20230720,000000,17.73,17.8,17.59,17.64,60469,0
+DFP.US,D,20230721,000000,17.51,17.68,17.51,17.56,70589,0
+DFP.US,D,20230724,000000,17.57,17.7188,17.57,17.68,66994,0
+DFP.US,D,20230725,000000,17.66,17.83,17.66,17.71,45444,0
+DFP.US,D,20230726,000000,17.59,17.88,17.59,17.83,66265,0
+DFP.US,D,20230727,000000,17.89,18.13,17.8,17.92,259942,0
+DFP.US,D,20230728,000000,18.07,18.07,17.96,18.03,44174,0
+DFP.US,D,20230731,000000,18.11,18.26,18.03,18.26,64428,0
+DFP.US,D,20230801,000000,18.24,18.35,18.17,18.21,61366,0
+DFP.US,D,20230802,000000,18.17,18.19,18.01,18.16,48066,0
+DFP.US,D,20230803,000000,18.04,18.065,17.89,18,46701,0
+DFP.US,D,20230804,000000,17.99,18.154,17.99,18.08,48416,0
+DFP.US,D,20230807,000000,18.18,18.24,18.1,18.22,73980,0
+DFP.US,D,20230808,000000,18.28,18.33,18.23,18.31,62508,0
+DFP.US,D,20230809,000000,18.31,18.36,18.23,18.24,46684,0
+DFP.US,D,20230810,000000,18.36,18.3711,18.18,18.24,35007,0
+DFP.US,D,20230811,000000,18.26,18.31,18.1201,18.22,57967,0
+DFP.US,D,20230814,000000,18.24,18.3,18.2216,18.28,26523,0
+DFP.US,D,20230815,000000,18.28,18.28,17.99,17.99,52127,0
+DFP.US,D,20230816,000000,17.96,18.0198,17.72,17.72,64032,0
+DFP.US,D,20230817,000000,17.75,17.75,17.56,17.62,59098,0
+DFP.US,D,20230818,000000,17.63,17.73,17.58,17.58,62882,0
+DFP.US,D,20230821,000000,17.57,17.6,17.47,17.55,52364,0
+DFP.US,D,20230822,000000,17.65,17.75,17.55,17.66,45652,0
+DFP.US,D,20230823,000000,17.65,17.71,17.57,17.71,44063,0
+DFP.US,D,20230824,000000,17.74,17.7899,17.46,17.5,82445,0
+DFP.US,D,20230825,000000,17.57,17.58,17.44,17.47,55428,0
+DFP.US,D,20230828,000000,17.47,17.59,17.45,17.45,45054,0
+DFP.US,D,20230829,000000,17.51,17.58,17.45,17.53,35688,0
+DFP.US,D,20230830,000000,17.59,17.62,17.54,17.59,45421,0
+DFP.US,D,20230831,000000,17.75,17.75,17.64,17.64,58778,0
+DFP.US,D,20230901,000000,17.77,17.77,17.59,17.62,50298,0
+DFP.US,D,20230905,000000,17.53,17.595,17.35,17.35,82363,0
+DFP.US,D,20230906,000000,17.44,17.48,17.28,17.31,56752,0
+DFP.US,D,20230907,000000,17.24,17.31,17.2,17.22,74699,0
+DFP.US,D,20230908,000000,17.28,17.34,17.13,17.14,100464,0
+DFP.US,D,20230911,000000,17.15,17.15,17.01,17.03,69845,0
+DFP.US,D,20230912,000000,17.03,17.09,16.95,16.97,43198,0
+DFP.US,D,20230913,000000,16.96,17.05,16.95,16.97,31539,0
+DFP.US,D,20230914,000000,17.05,17.07,17,17.01,71984,0
+DFP.US,D,20230915,000000,17,17.065,16.89,16.92,64697,0
+DFP.US,D,20230918,000000,16.95,17.05,16.92,17.01,56509,0
+DFP.US,D,20230919,000000,17.06,17.07,16.99,17.02,46322,0
+DFP.US,D,20230920,000000,17.07,17.14,17.0301,17.06,39249,0
+DFP.US,D,20230921,000000,16.85,16.85,16.74,16.74,48817,0
+DFP.US,D,20230922,000000,16.75,16.9,16.71,16.81,71237,0
+DFP.US,D,20230925,000000,16.73,16.84,16.71,16.73,53904,0
+DFP.US,D,20230926,000000,16.69,16.775,16.47,16.5,87416,0
+DFP.US,D,20230927,000000,16.54,16.65,16.35,16.4,78808,0
+DFP.US,D,20230928,000000,16.36,16.57,16.3,16.57,130791,0
+DFP.US,D,20230929,000000,16.67,16.82,16.6518,16.77,114734,0
+DFP.US,D,20231002,000000,16.71,16.71,16.52,16.55,64421,0
+DFP.US,D,20231003,000000,16.44,16.47,16.11,16.19,50386,0
+DFP.US,D,20231004,000000,16.16,16.2775,16.13,16.15,65162,0
+DFP.US,D,20231005,000000,16.05,16.2,15.96,15.97,51875,0
+DFP.US,D,20231006,000000,15.86,15.97,15.65,15.86,94677,0
+DFP.US,D,20231009,000000,15.83,15.99,15.83,15.96,70199,0
+DFP.US,D,20231010,000000,15.87,16.15,15.87,16.08,54326,0
+DFP.US,D,20231011,000000,16.14,16.17,16.03,16.03,38770,0
+DFP.US,D,20231012,000000,16.04,16.05,15.87,15.88,68744,0
+DFP.US,D,20231013,000000,15.9,16.0499,15.8,15.8,110584,0
+DFP.US,D,20231016,000000,15.79,15.86,15.71,15.75,137170,0
+DFP.US,D,20231017,000000,15.68,15.94,15.62,15.91,130305,0
+DFP.US,D,20231018,000000,15.87,15.87,15.69,15.77,59498,0
+DFP.US,D,20231019,000000,15.72,15.7699,15.5,15.51,63004,0
+DFP.US,D,20231020,000000,15.51,15.7,15.4801,15.62,95348,0
+DFP.US,D,20231023,000000,15.5,15.65,15.45,15.46,77734,0
+DFP.US,D,20231024,000000,15.46,15.67,15.46,15.65,55943,0
+DFP.US,D,20231025,000000,15.54,15.64,15.53,15.55,45561,0
+DFP.US,D,20231026,000000,15.49,15.68,15.48,15.61,56210,0
+DFP.US,D,20231027,000000,15.65,15.66,15.55,15.58,58830,0
+DFP.US,D,20231030,000000,15.58,15.66,15.58,15.66,78523,0
+DFP.US,D,20231031,000000,15.74,15.78,15.67,15.77,98517,0
+DFP.US,D,20231101,000000,15.78,16.11,15.75,16.09,100494,0
+DFP.US,D,20231102,000000,16.17,16.6225,16.17,16.6,51833,0
+DFP.US,D,20231103,000000,16.7,17.1962,16.7,17.1,152330,0
+DFP.US,D,20231106,000000,17.03,17.03,16.675,16.72,76352,0
+DFP.US,D,20231107,000000,16.75,16.85,16.7399,16.79,50705,0
+DFP.US,D,20231108,000000,16.75,16.8513,16.6753,16.75,42606,0
+DFP.US,D,20231109,000000,16.76,16.784,16.31,16.34,78733,0
+DFP.US,D,20231110,000000,16.41,16.529,16.35,16.46,66868,0
+DFP.US,D,20231113,000000,16.45,16.5,16.36,16.44,37570,0
+DFP.US,D,20231114,000000,16.74,16.9243,16.71,16.71,49209,0
+DFP.US,D,20231115,000000,16.81,16.81,16.67,16.72,57723,0
+DFP.US,D,20231116,000000,16.72,17.1,16.6771,17.06,72890,0
+DFP.US,D,20231117,000000,17.12,17.18,17.045,17.15,49861,0
+DFP.US,D,20231120,000000,17.15,17.17,17.06,17.09,59978,0
+DFP.US,D,20231121,000000,16.95,17.18,16.9301,17.01,80308,0
+DFP.US,D,20231122,000000,17.06,17.18,17,17.15,56275,0
+DFP.US,D,20231124,000000,17.17,17.39,17.1394,17.335,50337,0
+DFP.US,D,20231127,000000,17.26,17.3713,17.22,17.26,51121,0
+DFP.US,D,20231128,000000,17.31,17.36,17.18,17.19,60634,0
+DFP.US,D,20231129,000000,17.19,17.55,17.19,17.48,74703,0
+DFP.US,D,20231130,000000,17.58,17.76,17.48,17.69,109543,0
+DFP.US,D,20231201,000000,17.64,18.08,17.64,18.04,185867,0
+DFP.US,D,20231204,000000,17.96,18.02,17.82,17.85,93979,0
+DFP.US,D,20231205,000000,17.83,17.94,17.77,17.84,64758,0
+DFP.US,D,20231206,000000,17.95,18.01,17.63,17.64,73859,0
+DFP.US,D,20231207,000000,17.68,17.85,17.6708,17.73,75236,0
+DFP.US,D,20231208,000000,17.59,17.75,17.43,17.43,69411,0
+DFP.US,D,20231211,000000,17.46,17.69,17.46,17.63,95246,0
+DFP.US,D,20231212,000000,17.68,17.6993,17.59,17.68,48168,0
+DFP.US,D,20231213,000000,17.78,17.89,17.54,17.89,80972,0
+DFP.US,D,20231214,000000,18.02,18.4,17.95,18.29,71634,0
+DFP.US,D,20231215,000000,18.27,18.34,18.2,18.2,32380,0
+DFP.US,D,20231218,000000,18.06,18.2,18.06,18.09,100522,0
+DFP.US,D,20231219,000000,18.19,18.24,18.11,18.18,47227,0
+DFP.US,D,20231220,000000,18.15,18.24,18.05,18.23,85304,0
+DFP.US,D,20231221,000000,18.24,18.29,17.89,17.89,109399,0
+DFP.US,D,20231222,000000,17.99,18.1322,17.79,17.84,96870,0
+DFP.US,D,20231226,000000,17.84,17.92,17.82,17.87,66316,0
+DFP.US,D,20231227,000000,17.91,17.97,17.84,17.91,80506,0
+DFP.US,D,20231228,000000,17.87,18,17.87,17.93,67999,0
+DFP.US,D,20231229,000000,18,18,17.75,17.75,121746,0
+DFP.US,D,20240102,000000,17.79,17.94,17.78,17.9,44609,0
+DFP.US,D,20240103,000000,17.95,18.01,17.8,17.97,40514,0
+DFP.US,D,20240104,000000,18,18.04,17.9068,18.02,43738,0
+DFP.US,D,20240105,000000,18.09,18.17,17.98,18,51247,0
+DFP.US,D,20240108,000000,18.01,18.24,18.01,18.2,51424,0
+DFP.US,D,20240109,000000,18.2,18.3604,18.2,18.25,55096,0
+DFP.US,D,20240110,000000,18.38,18.4,18.32,18.35,29323,0
+DFP.US,D,20240111,000000,18.41,18.43,18.3,18.34,31817,0
+DFP.US,D,20240112,000000,18.35,18.42,18.34,18.38,36342,0
+DFP.US,D,20240116,000000,18.39,18.4106,18.16,18.18,79234,0
+DFP.US,D,20240117,000000,18.18,18.28,18.1553,18.19,34599,0
+DFP.US,D,20240118,000000,18.28,18.2845,18.02,18.04,44122,0
+DFP.US,D,20240119,000000,18.1,18.19,18.01,18.18,73352,0
+DFP.US,D,20240122,000000,18.2,18.565,18.2,18.56,74865,0
+DFP.US,D,20240123,000000,18.46,18.5223,18.44,18.47,57637,0
+DFP.US,D,20240124,000000,18.56,18.57,18.4499,18.5,51542,0
+DFP.US,D,20240125,000000,18.56,18.63,18.5116,18.59,62224,0
+DFP.US,D,20240126,000000,18.61,18.6422,18.5,18.57,61551,0
+DFP.US,D,20240129,000000,18.57,18.67,18.54,18.65,49311,0
+DFP.US,D,20240130,000000,18.69,18.83,18.69,18.83,50313,0
+DFP.US,D,20240131,000000,18.88,18.95,18.81,18.88,61308,0
+DFP.US,D,20240201,000000,18.89,18.94,18.7,18.8,101433,0
+DFP.US,D,20240202,000000,18.75,18.7684,18.53,18.53,48144,0
+DFP.US,D,20240205,000000,18.5,18.6,18.42,18.44,51553,0
+DFP.US,D,20240206,000000,18.4,18.63,18.39,18.5,58003,0
+DFP.US,D,20240207,000000,18.48,18.5,18.39,18.42,84699,0
+DFP.US,D,20240208,000000,18.34,18.39,18.22,18.22,52023,0
+DFP.US,D,20240209,000000,18.26,18.3,18.24,18.28,54478,0
+DFP.US,D,20240212,000000,18.35,18.45,18.35,18.41,55077,0
+DFP.US,D,20240213,000000,18.33,18.4435,18.18,18.2,60399,0
+DFP.US,D,20240214,000000,18.28,18.35,18.28,18.33,33240,0
+DFP.US,D,20240215,000000,18.38,18.56,18.38,18.52,41799,0
+DFP.US,D,20240216,000000,18.52,18.62,18.49,18.5,64276,0
+DFP.US,D,20240220,000000,18.48,18.62,18.48,18.51,60887,0
+DFP.US,D,20240221,000000,18.47,18.63,18.47,18.54,53392,0
+DFP.US,D,20240222,000000,18.7,18.7,18.5863,18.62,36052,0
+DFP.US,D,20240223,000000,18.67,18.76,18.67,18.72,40155,0
+DFP.US,D,20240226,000000,18.74,18.8,18.7,18.71,44129,0
+DFP.US,D,20240227,000000,18.72,18.7723,18.64,18.65,41876,0
+DFP.US,D,20240228,000000,18.54,18.69,18.51,18.69,49630,0
+DFP.US,D,20240229,000000,18.64,18.83,18.64,18.8,57144,0
+DFP.US,D,20240301,000000,18.76,18.83,18.7,18.751,63359,0
+DFP.US,D,20240304,000000,18.72,18.7599,18.63,18.67,58761,0
+DFP.US,D,20240305,000000,18.66,18.69,18.61,18.66,53985,0
+DFP.US,D,20240306,000000,18.67,18.71,18.57,18.68,81432,0
+DFP.US,D,20240307,000000,18.68,18.86,18.68,18.86,44935,0
+DFP.US,D,20240308,000000,18.85,18.94,18.79,18.85,62621,0
+DFP.US,D,20240311,000000,18.8,18.87,18.7801,18.79,43421,0
+DFP.US,D,20240312,000000,18.79,18.868,18.75,18.8,65703,0
+DFP.US,D,20240313,000000,18.89,18.99,18.85,18.87,50665,0
+DFP.US,D,20240314,000000,18.75,18.88,18.71,18.78,69277,0
+DFP.US,D,20240315,000000,18.8,18.8199,18.75,18.78,44628,0
+DFP.US,D,20240318,000000,18.78,18.89,18.7774,18.88,37357,0
+DFP.US,D,20240319,000000,18.89,19.04,18.85,19.04,58461,0
+DFP.US,D,20240320,000000,18.9,19.1,18.9,19.1,94083,0
+DFP.US,D,20240321,000000,19.15,19.16,19.0802,19.15,39050,0
+DFP.US,D,20240322,000000,19.2,19.24,19.1,19.15,50192,0
+DFP.US,D,20240325,000000,19.15,19.31,18.91,18.98,48125,0
+DFP.US,D,20240326,000000,19.02,19.02,18.9247,18.95,31948,0
+DFP.US,D,20240327,000000,19.05,19.0697,18.9635,19.06,36683,0
+DFP.US,D,20240328,000000,19.04,19.17,19.0304,19.17,91818,0
+DFP.US,D,20240401,000000,19.15,19.18,19.04,19.121,76549,0
+DFP.US,D,20240402,000000,19.05,19.06,18.9694,19.03,27937,0
+DFP.US,D,20240403,000000,18.98,19.06,18.78,18.93,73548,0
+DFP.US,D,20240404,000000,19.04,19.05,18.83,18.835,31920,0
+DFP.US,D,20240405,000000,18.85,18.86,18.72,18.74,41284,0
+DFP.US,D,20240408,000000,18.72,18.79,18.72,18.74,17620,0
+DFP.US,D,20240409,000000,18.78,18.86,18.75,18.77,35363,0
+DFP.US,D,20240410,000000,18.68,18.69,18.46,18.56,47405,0
+DFP.US,D,20240411,000000,18.56,18.56,18.33,18.43,44521,0
+DFP.US,D,20240412,000000,18.4,18.41,18.24,18.2799,33378,0
+DFP.US,D,20240415,000000,18.33,18.33,17.845,17.86,68729,0
+DFP.US,D,20240416,000000,17.84,18.0254,17.7818,17.98,57582,0
+DFP.US,D,20240417,000000,18.01,18.11,18.01,18.07,30418,0
+DFP.US,D,20240418,000000,18.08,18.12,17.995,18.01,35076,0
+DFP.US,D,20240419,000000,17.98,18.0797,17.9346,17.94,38996,0
+DFP.US,D,20240422,000000,17.86,18.04,17.86,18,64070,0
+DFP.US,D,20240423,000000,17.95,18.24,17.95,18.2,30848,0
+DFP.US,D,20240424,000000,18.19,18.24,18.0925,18.16,37989,0
+DFP.US,D,20240425,000000,18.04,18.04,17.91,17.95,47580,0
+DFP.US,D,20240426,000000,18,18.1384,18,18.0695,28400,0
+DFP.US,D,20240429,000000,18.06,18.15,18.06,18.15,26664,0
+DFP.US,D,20240430,000000,18.15,18.19,18.03,18.05,48816,0
+DFP.US,D,20240501,000000,18.14,18.29,18.0901,18.28,58124,0
+DFP.US,D,20240502,000000,18.28,18.37,18.22,18.28,48066,0
+DFP.US,D,20240503,000000,18.43,18.58,18.39,18.58,71365,0
+DFP.US,D,20240506,000000,18.65,18.8,18.6142,18.79,56977,0
+DFP.US,D,20240507,000000,18.82,18.8599,18.71,18.72,82828,0
+DFP.US,D,20240508,000000,18.71,18.7896,18.623,18.67,61727,0
+DFP.US,D,20240509,000000,18.64,18.74,18.59,18.72,53823,0
+DFP.US,D,20240510,000000,18.73,18.73,18.54,18.6,44562,0
+DFP.US,D,20240513,000000,18.7,18.75,18.6,18.64,56682,0
+DFP.US,D,20240514,000000,18.67,18.71,18.65,18.66,31938,0
+DFP.US,D,20240515,000000,18.71,18.84,18.7,18.82,51722,0
+DFP.US,D,20240516,000000,18.76,18.84,18.7325,18.83,52360,0
+DFP.US,D,20240517,000000,18.84,18.91,18.83,18.86,40963,0
+DFP.US,D,20240520,000000,18.89,18.93,18.85,18.88,38955,0
+DFP.US,D,20240521,000000,18.91,18.94,18.86,18.89,53780,0
+DFP.US,D,20240522,000000,18.76,18.8539,18.76,18.78,35817,0
+DFP.US,D,20240523,000000,18.78,18.82,18.55,18.55,51680,0
+DFP.US,D,20240524,000000,18.64,18.74,18.59,18.68,31569,0
+DFP.US,D,20240528,000000,18.65,18.6927,18.5,18.52,57556,0
+DFP.US,D,20240529,000000,18.48,18.48,18.26,18.34,53985,0
+DFP.US,D,20240530,000000,18.35,18.464,18.3017,18.46,59016,0
+DFP.US,D,20240531,000000,18.48,18.68,18.48,18.66,49573,0
+DFP.US,D,20240603,000000,18.64,18.76,18.63,18.69,65321,0
+DFP.US,D,20240604,000000,18.65,18.81,18.65,18.73,55763,0
+DFP.US,D,20240605,000000,18.79,18.88,18.7301,18.8,34735,0
+DFP.US,D,20240606,000000,18.79,18.86,18.7301,18.83,37091,0
+DFP.US,D,20240607,000000,18.78,18.82,18.7637,18.8,31485,0
+DFP.US,D,20240610,000000,18.83,18.86,18.76,18.8,69767,0
+DFP.US,D,20240611,000000,18.8,18.88,18.7701,18.84,35184,0
+DFP.US,D,20240612,000000,18.9,19.2,18.87,18.98,98888,0
+DFP.US,D,20240613,000000,19,19.0685,18.86,18.8794,69375,0
+DFP.US,D,20240614,000000,18.83,18.935,18.79,18.79,39169,0
+DFP.US,D,20240617,000000,18.87,18.9,18.77,18.81,60609,0
+DFP.US,D,20240618,000000,18.85,18.93,18.85,18.88,30483,0
+DFP.US,D,20240620,000000,18.84,18.89,18.78,18.85,43956,0
+DFP.US,D,20240621,000000,18.76,18.81,18.64,18.8,37568,0
+DFP.US,D,20240624,000000,18.81,18.8999,18.8,18.85,60411,0
+DFP.US,D,20240625,000000,18.92,18.98,18.88,18.93,59890,0
+DFP.US,D,20240626,000000,18.95,18.97,18.8801,18.93,40599,0
+DFP.US,D,20240627,000000,18.99,19.0774,18.96,19,52364,0
+DFP.US,D,20240628,000000,19.14,19.23,19.1011,19.2,70176,0
+DFP.US,D,20240701,000000,19.19,19.22,18.89,18.98,99695,0
+DFP.US,D,20240702,000000,19,19.1514,19,19.15,40664,0
+DFP.US,D,20240703,000000,19.15,19.2736,19.135,19.26,33378,0
+DFP.US,D,20240705,000000,19.33,19.38,19.27,19.29,45468,0
+DFP.US,D,20240708,000000,19.28,19.38,19.2,19.3,62595,0
+DFP.US,D,20240709,000000,19.36,19.38,19.28,19.37,65528,0
+DFP.US,D,20240710,000000,19.38,19.51,19.37,19.475,39961,0
+DFP.US,D,20240711,000000,19.56,19.7,19.55,19.63,54476,0
+DFP.US,D,20240712,000000,19.74,19.75,19.56,19.56,74245,0
+DFP.US,D,20240715,000000,19.6,19.655,19.45,19.5,52173,0
+DFP.US,D,20240716,000000,19.5,19.6399,19.5,19.61,38461,0
+DFP.US,D,20240717,000000,19.53,19.6599,19.53,19.59,29453,0
+DFP.US,D,20240718,000000,19.58,19.6685,19.53,19.55,55930,0
+DFP.US,D,20240719,000000,19.55,19.5755,19.41,19.46,36128,0
+DFP.US,D,20240722,000000,19.53,19.66,19.53,19.58,35607,0
+DFP.US,D,20240723,000000,19.58,19.66,19.5604,19.66,40225,0
+DFP.US,D,20240724,000000,19.6,19.79,19.5,19.57,77858,0
+DFP.US,D,20240725,000000,19.59,19.6515,19.5,19.51,49554,0
+DFP.US,D,20240726,000000,19.65,19.65,19.55,19.56,35494,0
+DFP.US,D,20240729,000000,19.65,19.65,19.56,19.6,49379,0
+DFP.US,D,20240730,000000,19.68,19.75,19.62,19.69,58178,0
+DFP.US,D,20240731,000000,19.8,19.89,19.71,19.87,74792,0
+DFP.US,D,20240801,000000,20,20,19.61,19.81,88523,0
+DFP.US,D,20240802,000000,19.84,19.8776,19.5,19.72,102946,0
+DFP.US,D,20240805,000000,19.5,19.5,19.271,19.38,96037,0
+DFP.US,D,20240806,000000,19.52,19.52,19.33,19.44,95332,0
+DFP.US,D,20240807,000000,19.48,19.66,19.37,19.42,61471,0
+DFP.US,D,20240808,000000,19.59,19.59,19.45,19.48,31997,0
+DFP.US,D,20240809,000000,19.6,19.6,19.4,19.41,48644,0
+DFP.US,D,20240812,000000,19.5,19.55,19.4,19.53,37994,0
+DFP.US,D,20240813,000000,19.6,19.7115,19.5756,19.66,52108,0
+DFP.US,D,20240814,000000,19.65,19.7188,19.57,19.58,54315,0
+DFP.US,D,20240815,000000,19.7,19.72,19.5441,19.67,72618,0
+DFP.US,D,20240816,000000,19.61,19.83,19.61,19.83,49966,0
+DFP.US,D,20240819,000000,19.9,19.9,19.77,19.84,92765,0
+DFP.US,D,20240820,000000,19.88,19.92,19.77,19.85,68810,0
+DFP.US,D,20240821,000000,19.92,20.06,19.85,20.06,82334,0
+DFP.US,D,20240822,000000,20.09,20.09,19.93,19.99,50514,0
+DFP.US,D,20240823,000000,19.97,20.092,19.92,20.02,60688,0
+DFP.US,D,20240826,000000,19.96,20,19.9111,19.98,96473,0
+DFP.US,D,20240827,000000,19.98,20.1,19.9423,20.08,44951,0
+DFP.US,D,20240828,000000,20.13,20.1896,20.0496,20.17,44576,0
+DFP.US,D,20240829,000000,20.15,20.33,20.15,20.33,73778,0
+DFP.US,D,20240830,000000,20.38,20.47,20.324,20.42,55410,0
+DFP.US,D,20240903,000000,20.42,20.57,20.42,20.49,90588,0
+DFP.US,D,20240904,000000,20.45,20.49,20.33,20.47,56623,0
+DFP.US,D,20240905,000000,20.44,20.54,20.44,20.54,48070,0
+DFP.US,D,20240906,000000,20.47,20.61,20.47,20.51,108723,0
+DFP.US,D,20240909,000000,20.6,20.76,20.51,20.76,40101,0
+DFP.US,D,20240910,000000,20.76,20.9,20.6875,20.9,46944,0
+DFP.US,D,20240911,000000,20.79,20.84,20.745,20.84,31640,0
+DFP.US,D,20240912,000000,20.79,20.99,20.79,20.99,46788,0
+DFP.US,D,20240913,000000,20.99,21.31,20.99,21.26,57422,0
+DFP.US,D,20240916,000000,21.34,21.365,21.28,21.35,91508,0
+DFP.US,D,20240917,000000,21.42,21.52,21.26,21.28,59920,0
+DFP.US,D,20240918,000000,21.27,21.4499,21.27,21.39,53572,0
+DFP.US,D,20240919,000000,21.56,21.5699,21.39525,21.43,57821,0
+DFP.US,D,20240920,000000,21.43,21.55,21.36,21.4,71178,0
+DFP.US,D,20240923,000000,21.39,21.5,21.3701,21.48,33815,0
+DFP.US,D,20240924,000000,21.52,21.54,21.41,21.475,41355,0
+DFP.US,D,20240925,000000,21.55,21.59,21.485,21.56,40121,0
+DFP.US,D,20240926,000000,21.73,21.73,21.3,21.37,60213,0
+DFP.US,D,20240927,000000,21.53,21.54,21.38,21.54,36032,0
+DFP.US,D,20240930,000000,21.58,21.65,21.484,21.5,90506,0
+DFP.US,D,20241001,000000,21.65,21.65,21.45,21.58,80804,0
+DFP.US,D,20241002,000000,21.51,21.5831,21.41,21.51,49514,0
+DFP.US,D,20241003,000000,21.56,21.5857,21.35,21.43,59213,0
+DFP.US,D,20241004,000000,21.29,21.4,21.23,21.35,77648,0
+DFP.US,D,20241007,000000,21.36,21.36,21.17,21.22,83426,0
+DFP.US,D,20241008,000000,21.3,21.44,21.13,21.24,78952,0
+DFP.US,D,20241009,000000,21.24,21.365,21.24,21.3,75673,0
+DFP.US,D,20241010,000000,21.33,21.37,21.22,21.26,65505,0
+DFP.US,D,20241011,000000,21.32,21.32,21.21,21.26,97939,0
+DFP.US,D,20241014,000000,21.32,21.32,21.2154,21.26,79200,0
+DFP.US,D,20241015,000000,21.26,21.2885,21.12,21.12,35007,0
+DFP.US,D,20241016,000000,21.22,21.2903,21.13,21.17,35275,0
+DFP.US,D,20241017,000000,21.17,21.2298,21,21.01,104371,0
+DFP.US,D,20241018,000000,21.07,21.1296,20.91,20.91,74333,0
+DFP.US,D,20241021,000000,21.04,21.09,20.76,20.81,110200,0
+DFP.US,D,20241022,000000,20.82,20.89,20.7122,20.81,80435,0
+DFP.US,D,20241023,000000,20.8,20.8299,20.59,20.62,59442,0
+DFP.US,D,20241024,000000,20.6,20.68,20.45,20.5,64073,0
+DFP.US,D,20241025,000000,20.53,20.6,20.34,20.39,93177,0
+DFP.US,D,20241028,000000,20.4,20.48,20.26,20.32,89999,0
+DFP.US,D,20241029,000000,20.31,20.35,20.15,20.2,43109,0
+DFP.US,D,20241030,000000,20.25,20.326,20.22,20.31,57322,0
+DFP.US,D,20241031,000000,20.37,20.4102,20.2654,20.37,66170,0
+DFP.US,D,20241101,000000,20.44,20.44,20.2489,20.27,47666,0
+DFP.US,D,20241104,000000,20.41,20.4499,20.29,20.36,89392,0
+DFP.US,D,20241105,000000,20.41,20.5,20.36,20.5,43695,0
+DFP.US,D,20241106,000000,20.51,20.55,20.42,20.5,57228,0
+DFP.US,D,20241107,000000,20.54,20.69,20.5038,20.69,70760,0
+DFP.US,D,20241108,000000,20.75,20.9,20.75,20.88,41437,0
+DFP.US,D,20241111,000000,20.9,20.925,20.6381,20.73,49963,0
+DFP.US,D,20241112,000000,20.84,20.84,20.48,20.52,81518,0
+DFP.US,D,20241113,000000,20.65,20.65,20.32,20.4,76484,0
+DFP.US,D,20241114,000000,20.525,20.54,20.31,20.36,47187,0
+DFP.US,D,20241115,000000,20.4,20.427538,20.17,20.25,41555,0
+DFP.US,D,20241118,000000,20.3,20.45,20.25,20.39,87591,0
+DFP.US,D,20241119,000000,20.4027,20.42,20.2823,20.35,61748,0
+DFP.US,D,20241120,000000,20.34,20.35,20.2,20.22,43981,0
+DFP.US,D,20241121,000000,20.15,20.19,20.1,20.17,66367,0
+DFP.US,D,20241122,000000,20.135,20.23,20.07,20.13,66500,0
+DFP.US,D,20241125,000000,20.3047,20.36,20.23,20.26,63413,0
+DFP.US,D,20241126,000000,20.31,20.33,20.17,20.2,46083,0
+DFP.US,D,20241127,000000,20.3259,20.41,20.25,20.41,52419,0
+DFP.US,D,20241129,000000,20.5188,20.6,20.4828,20.59,38960,0
+DFP.US,D,20241202,000000,20.59,20.71,20.55,20.69,49348,0
+DFP.US,D,20241203,000000,20.625,20.72,20.5655,20.61,43541,0
+DFP.US,D,20241204,000000,20.71,20.72,20.51,20.6,50703,0
+DFP.US,D,20241205,000000,20.62,20.7099,20.5843,20.66,55910,0
+DFP.US,D,20241206,000000,20.6,20.73,20.5309,20.68,50073,0
+DFP.US,D,20241209,000000,20.7,20.7,20.52,20.6,39638,0
+DFP.US,D,20241210,000000,20.63,20.73,20.55,20.72,24786,0
+DFP.US,D,20241211,000000,20.65,20.73,20.65,20.69,35481,0
+DFP.US,D,20241212,000000,20.66,20.6653,20.45,20.48,53584,0
+DFP.US,D,20241213,000000,20.5101,20.62,20.46,20.5,44386,0
+DFP.US,D,20241216,000000,20.45,20.64,20.45,20.46,58493,0
+DFP.US,D,20241217,000000,20.5,20.5,20.27,20.3,55986,0
+DFP.US,D,20241218,000000,20.3,20.47,20.07,20.09,68204,0
+DFP.US,D,20241219,000000,20.14,20.19,20,20.08,114805,0
+DFP.US,D,20241220,000000,20.105,20.2828,20.1,20.22,40951,0
+DFP.US,D,20241223,000000,20.05,20.18,20,20.06,53052,0
+DFP.US,D,20241224,000000,20.117,20.31,20.11,20.15,30464,0
+DFP.US,D,20241226,000000,20.0461,20.2,20.025,20.06,39912,0
+DFP.US,D,20241227,000000,20.055,20.11,19.85,19.87,52210,0
+DFP.US,D,20241230,000000,19.83,19.95,19.74,19.85,98384,0
+DFP.US,D,20241231,000000,19.919,20.0457,19.8207,19.94,103965,0
+DFP.US,D,20250102,000000,20.04,20.28,19.981,20.22,44413,0
+DFP.US,D,20250103,000000,20.3024,20.39,20.2101,20.35,30345,0
+DFP.US,D,20250106,000000,20.3819,20.45,20.16,20.29,38664,0
+DFP.US,D,20250107,000000,20.3123,20.32,20.05,20.05,39812,0
+DFP.US,D,20250108,000000,20.1308,20.2152,20.06,20.16,30502,0
+DFP.US,D,20250110,000000,19.989,20.06,19.88,20.01,47976,0
+DFP.US,D,20250113,000000,20.0557,20.0557,19.85,19.89,36639,0
+DFP.US,D,20250114,000000,19.9271,20.0808,19.9,20.02,27032,0
+DFP.US,D,20250115,000000,20.084,20.34,20.084,20.33,32114,0
+DFP.US,D,20250116,000000,20.39,20.46,20.2983,20.38,30763,0
+DFP.US,D,20250117,000000,20.46,20.4999,20.36,20.39,36968,0
+DFP.US,D,20250121,000000,20.42,20.45,20.276,20.42,50575,0
+DFP.US,D,20250122,000000,20.46,20.51,20.36,20.39,40003,0
+DFP.US,D,20250123,000000,20.35,20.56,20.31,20.49,60624,0
+DFP.US,D,20250124,000000,20.43,20.49,20.36,20.42,25003,0
+DFP.US,D,20250127,000000,20.4423,20.48,20.33,20.38,56932,0
+DFP.US,D,20250128,000000,20.35,20.435,20.25,20.28,66860,0
+DFP.US,D,20250129,000000,20.2364,20.34,20.09,20.22,41206,0
+DFP.US,D,20250130,000000,20.25,20.4,20.25,20.38,65522,0
+DFP.US,D,20250131,000000,20.45,20.55,20.3651,20.43,48902,0
+DFP.US,D,20250203,000000,20.39,20.46,20.2241,20.39,66243,0
+DFP.US,D,20250204,000000,20.42,20.59,20.4,20.52,45505,0
+DFP.US,D,20250205,000000,20.5943,20.65,20.45,20.63,58483,0
+DFP.US,D,20250206,000000,20.66,20.7,20.55,20.57,38106,0
+DFP.US,D,20250207,000000,20.608,20.62,20.44,20.54,33070,0
+DFP.US,D,20250210,000000,20.54,20.64,20.3868,20.48,51093,0
+DFP.US,D,20250211,000000,20.5,20.5299,20.3611,20.51,55352,0
+DFP.US,D,20250212,000000,20.35,20.505,20.3,20.46,37431,0
+DFP.US,D,20250213,000000,20.495,20.69,20.47,20.63,59180,0
+DFP.US,D,20250214,000000,20.68,20.77,20.625,20.72,46921,0
+DFP.US,D,20250218,000000,20.76,20.8,20.6,20.75,55751,0
+DFP.US,D,20250219,000000,20.74,20.7453,20.57,20.63,74896,0
+DFP.US,D,20250220,000000,20.645,20.73,20.59,20.66,79432,0
+DFP.US,D,20250221,000000,20.57,20.6,20.43,20.5,43167,0
+DFP.US,D,20250224,000000,20.5044,20.6,20.35,20.45,60269,0
+DFP.US,D,20250225,000000,20.5,20.55,20.3969,20.53,63134,0
+DFP.US,D,20250226,000000,20.48,20.58,20.3901,20.47,47033,0
+DFP.US,D,20250227,000000,20.4594,20.5167,20.39,20.43,77170,0
+DFP.US,D,20250228,000000,20.4,20.58,20.35,20.4,82263,0
+DFP.US,D,20250303,000000,20.42,20.5,20.3501,20.48,81124,0
+DFP.US,D,20250304,000000,20.48,20.59,20.33,20.42,72542,0
+DFP.US,D,20250305,000000,20.4301,20.5286,20.3502,20.42,63891,0
+DFP.US,D,20250306,000000,20.38,20.48,20.31,20.42,41698,0
+DFP.US,D,20250307,000000,20.4605,20.5,20.36,20.38,27099,0
+DFP.US,D,20250310,000000,20.34,20.48,20.2809,20.33,27065,0
+DFP.US,D,20250311,000000,20.34,20.35,20.22,20.22,43544,0
+DFP.US,D,20250312,000000,20.32,20.52,20.24,20.44,61557,0
+DFP.US,D,20250313,000000,20.47,20.52,20.25,20.26,64283,0
+DFP.US,D,20250314,000000,20.33,20.4,20.2599,20.34,60853,0
+DFP.US,D,20250317,000000,20.44,20.5,20.34,20.5,33778,0
+DFP.US,D,20250318,000000,20.52,20.55,20.3925,20.53,38225,0
+DFP.US,D,20250319,000000,20.55,20.55,20.3401,20.45,87912,0
+DFP.US,D,20250320,000000,20.55,20.55,20.455,20.53,37817,0
+DFP.US,D,20250321,000000,20.505,20.59,20.44,20.49,47109,0
+DFP.US,D,20250324,000000,20.58,20.58,20.36,20.4,62279,0
+DFP.US,D,20250325,000000,20.47,20.4707,20.26,20.38,71747,0
+DFP.US,D,20250326,000000,20.365,20.43,20.27,20.3,47074,0
+DFP.US,D,20250327,000000,20.325,20.3799,20.24,20.27,38571,0
+DFP.US,D,20250328,000000,20.2994,20.3739,20.24,20.3,56671,0
+DFP.US,D,20250331,000000,20.2963,20.3489,20.18,20.24,58416,0
+DFP.US,D,20250401,000000,20.25,20.29,20.13,20.23,40710,0
+DFP.US,D,20250402,000000,20.2525,20.28,20.2,20.25,57129,0
+DFP.US,D,20250403,000000,20.105,20.15,19.89,19.9,96237,0
+DFP.US,D,20250404,000000,19.76,19.83,18.805,18.93,142054,0
+DFP.US,D,20250407,000000,18.66,18.74,18.2,18.54,178514,0
+DFP.US,D,20250408,000000,18.9158,19.12,18.62,18.66,116379,0
+DFP.US,D,20250409,000000,18.66,19.61,18.501,19.52,109693,0
+DFP.US,D,20250410,000000,19.19,19.48,18.75,18.8,73811,0
+DFP.US,D,20250411,000000,18.935,19,18.63,18.87,72137,0
+DFP.US,D,20250414,000000,19.045,19.11,18.9068,19.01,40447,0
+DFP.US,D,20250415,000000,19.0657,19.3199,19.0657,19.29,46083,0
+DFP.US,D,20250416,000000,19.1625,19.48,19.1625,19.32,65208,0
+DFP.US,D,20250417,000000,19.4,19.505,19.34,19.47,35676,0
+DFP.US,D,20250421,000000,19.45,19.5,19.09,19.12,55495,0
+DFP.US,D,20250422,000000,19.25,19.356,19.24,19.3,47033,0
+DFP.US,D,20250423,000000,19.6364,19.6364,19.3395,19.55,42709,0
+DFP.US,D,20250424,000000,19.4605,19.69,19.4601,19.69,43090,0
+DFP.US,D,20250425,000000,19.78,19.8199,19.66,19.68,21750,0
+DFP.US,D,20250428,000000,19.756,19.84,19.665,19.72,46242,0
+DFP.US,D,20250429,000000,19.83,19.83,19.65,19.72,35844,0
+DFP.US,D,20250430,000000,19.67,19.73,19.33,19.73,53491,0
+DFP.US,D,20250501,000000,19.91,19.95,19.67,19.8,43326,0
+DFP.US,D,20250502,000000,19.8109,20,19.7079,20,34446,0
+DFP.US,D,20250505,000000,19.9638,20.0362,19.9,20,43083,0
+DFP.US,D,20250506,000000,19.94,20.06,19.91,20.06,41151,0
+DFP.US,D,20250507,000000,20.086,20.12,19.89,20.05,42422,0
+DFP.US,D,20250508,000000,20.04,20.1,19.925,20.09,40372,0
+DFP.US,D,20250509,000000,20.14,20.1499,20.02,20.09,43881,0
+DFP.US,D,20250512,000000,20.2973,20.2973,20.07,20.21,66025,0
+DFP.US,D,20250513,000000,20.325,20.37,20.155,20.27,63229,0
+DFP.US,D,20250514,000000,20.3101,20.3635,20.14,20.21,46903,0
+DFP.US,D,20250515,000000,20.255,20.29,20.17,20.23,39025,0
+DFP.US,D,20250516,000000,20.3,20.3,20.14,20.3,36911,0
+DFP.US,D,20250519,000000,20.28,20.2899,20.1601,20.27,59658,0
+DFP.US,D,20250520,000000,20.335,20.36,20.27,20.321,28510,0
+DFP.US,D,20250521,000000,20.329,20.3405,20,20.1,41096,0
+DFP.US,D,20250522,000000,20.125,20.2289,20.0375,20.08,52436,0
+DFP.US,D,20250523,000000,19.82,20,19.77,19.98,52262,0
+DFP.US,D,20250527,000000,20.19,20.19,19.95,20,53241,0
+DFP.US,D,20250528,000000,20.11,20.11,19.85,19.88,71221,0
+DFP.US,D,20250529,000000,19.8922,20.07,19.88,19.98,75624,0
+DFP.US,D,20250530,000000,19.965,20.07,19.91,20.01,79338,0
+DFP.US,D,20250602,000000,19.985,20.06,19.95,20.02,59815,0
+DFP.US,D,20250603,000000,20.11,20.149,20.0121,20.11,41020,0
+DFP.US,D,20250604,000000,20.104,20.29,20.0946,20.22,60439,0
+DFP.US,D,20250605,000000,20.16,20.34,20.16,20.27,44414,0
+DFP.US,D,20250606,000000,20.2,20.35,20.2,20.32,34863,0
+DFP.US,D,20250609,000000,20.3,20.4,20.2904,20.37,38835,0
+DFP.US,D,20250610,000000,20.345,20.4,20.29,20.32,45993,0
+DFP.US,D,20250611,000000,20.345,20.43,20.31,20.34,77648,0
+DFP.US,D,20250612,000000,20.31,20.4399,20.25,20.38,59071,0
+DFP.US,D,20250613,000000,20.315,20.4,20.23,20.24,39308,0
+DFP.US,D,20250616,000000,20.31,20.43,20.31,20.34,37867,0
+DFP.US,D,20250617,000000,20.3398,20.42,20.25,20.31,50673,0
+DFP.US,D,20250618,000000,20.3331,20.41,20.27,20.32,29818,0
+DFP.US,D,20250620,000000,20.2935,20.3,20.2108,20.28,40883,0
+DFP.US,D,20250623,000000,20.2393,20.29,20.17,20.26,36107,0
+DFP.US,D,20250624,000000,20.25,20.3,20.21,20.25,60240,0
+DFP.US,D,20250625,000000,20.235,20.36,20.235,20.32,41296,0
+DFP.US,D,20250626,000000,20.35,20.4,20.2594,20.36,55783,0
+DFP.US,D,20250627,000000,20.3999,20.48,20.27,20.41,126618,0
+DFP.US,D,20250630,000000,20.5525,20.5525,20.4,20.53,55847,0
+DFP.US,D,20250701,000000,20.4516,20.55,20.3585,20.55,40642,0
+DFP.US,D,20250702,000000,20.643,20.75,20.56,20.74,97180,0
+DFP.US,D,20250703,000000,20.79,20.8399,20.74,20.78,35284,0
+DFP.US,D,20250707,000000,20.78,20.79,20.75,20.76,29890,0
+DFP.US,D,20250708,000000,20.79,20.83,20.75,20.83,48336,0
+DFP.US,D,20250709,000000,20.83,20.98,20.83,20.97,61392,0
+DFP.US,D,20250710,000000,20.91,20.9999,20.8,20.88,54110,0
+DFP.US,D,20250711,000000,20.83,20.87,20.7,20.72,59567,0
+DFP.US,D,20250714,000000,20.755,20.86,20.7204,20.81,70806,0
+DFP.US,D,20250715,000000,20.86,20.88,20.78,20.78,52975,0
+DFP.US,D,20250716,000000,20.69,20.89,20.69,20.83,74364,0
+DFP.US,D,20250717,000000,20.795,20.955,20.795,20.95,56300,0
+DFP.US,D,20250718,000000,20.955,20.96,20.39,20.39,123338,0
+DFP.US,D,20250721,000000,20.62,20.76,20.61,20.67,49883,0
+DFP.US,D,20250722,000000,20.68,20.7158,20.584,20.67,55608,0
+DFP.US,D,20250723,000000,20.66,20.6767,20.46,20.62,45724,0
+DFP.US,D,20250724,000000,20.535,20.5794,20.4401,20.53,52025,0
+DFP.US,D,20250725,000000,20.61,20.62,20.42,20.54,52626,0
+DFP.US,D,20250728,000000,20.615,20.615,20.5,20.59,30853,0
+DFP.US,D,20250729,000000,20.6598,20.69,20.555,20.64,51118,0
+DFP.US,D,20250730,000000,20.67,20.7,20.5477,20.64,67986,0
+DFP.US,D,20250731,000000,20.7154,20.8189,20.69,20.74,57606,0
+DFP.US,D,20250801,000000,20.7281,20.73,20.65,20.68,60262,0
+DFP.US,D,20250804,000000,20.67,20.79,20.62,20.75,81625,0
+DFP.US,D,20250805,000000,20.77,20.8,20.7076,20.78,52002,0
+DFP.US,D,20250806,000000,20.755,20.8699,20.6918,20.85,52880,0
+DFP.US,D,20250807,000000,20.85,20.8999,20.8,20.81,29445,0
+DFP.US,D,20250808,000000,20.8,20.9,20.8,20.87,45704,0
+DFP.US,D,20250811,000000,20.87,20.885,20.845,20.86,27600,0
+DFP.US,D,20250812,000000,20.8508,20.99,20.8508,20.96,55798,0
+DFP.US,D,20250813,000000,20.99,21,20.9,20.98,109361,0
+DFP.US,D,20250814,000000,20.895,21,20.81,20.86,104430,0
+DFP.US,D,20250815,000000,20.93,20.98,20.7998,20.8,112752,0
+DFP.US,D,20250818,000000,20.8,20.905,20.785,20.8,89268,0
+DFP.US,D,20250819,000000,20.8,20.89,20.8,20.83,49843,0
+DFP.US,D,20250820,000000,20.79,20.88,20.73,20.78,194122,0
+DFP.US,D,20250821,000000,20.775,20.81,20.73,20.77,68914,0
+DFP.US,D,20250822,000000,20.6924,20.89,20.6705,20.81,61635,0
+DFP.US,D,20250825,000000,20.78,20.82,20.67,20.74,49439,0
+DFP.US,D,20250826,000000,20.6825,20.8,20.67,20.76,76569,0
+DFP.US,D,20250827,000000,20.79,20.92,20.7661,20.87,111419,0
+DFP.US,D,20250828,000000,20.934,20.97,20.82,20.97,98172,0
+DFP.US,D,20250829,000000,20.9615,20.99,20.9,20.93,55595,0
+DFP.US,D,20250902,000000,20.875,20.94,20.77,20.94,87690,0
+DFP.US,D,20250903,000000,20.875,21.0399,20.82,20.95,142493,0
+DFP.US,D,20250904,000000,20.99,21.15,20.88,21.12,98851,0
+DFP.US,D,20250905,000000,21.14,21.3,21.12,21.26,93279,0
+DFP.US,D,20250908,000000,21.31,21.35,21.21,21.28,180283,0
+DFP.US,D,20250909,000000,21.285,21.32,21.22,21.28,117164,0
+DFP.US,D,20250910,000000,21.3,21.38,21.275,21.33,129644,0
+DFP.US,D,20250911,000000,21.3,21.37,21.29,21.35,52718,0
+DFP.US,D,20250912,000000,21.46,21.52,21.3706,21.51,91079,0
+DFP.US,D,20250915,000000,21.59,21.84,21.59,21.8,187878,0
+DFP.US,D,20250916,000000,21.8,21.89,21.765,21.87,81005,0
+DFP.US,D,20250917,000000,21.8599,21.94,21.83,21.85,41431,0
+DFP.US,D,20250918,000000,21.89,21.905,21.83,21.89,61299,0
+DFP.US,D,20250919,000000,21.9244,21.95,21.89,21.9,37813,0
+DFP.US,D,20250922,000000,21.8301,22,21.8283,21.93,62958,0
+DFP.US,D,20250923,000000,21.855,21.92,21.8076,21.88,32552,0
+DFP.US,D,20250924,000000,21.8676,21.88,21.75,21.77,68344,0
+DFP.US,D,20250925,000000,21.82,21.82,21.66,21.7,46977,0
+DFP.US,D,20250926,000000,21.8,21.8,21.62,21.65,23141,0
+DFP.US,D,20250929,000000,21.75,21.77,21.57,21.63,53091,0
+DFP.US,D,20250930,000000,21.7164,21.73,21.61,21.64,47521,0
+DFP.US,D,20251001,000000,21.65,21.7799,21.64,21.71,55449,0
+DFP.US,D,20251002,000000,21.8195,21.82,21.733337,21.81,49197,0
+DFP.US,D,20251003,000000,21.74,21.9,21.74,21.85,50527,0
+DFP.US,D,20251006,000000,21.77,21.8726,21.77,21.81,57702,0
+DFP.US,D,20251007,000000,21.97,22.11,21.9,21.96,64225,0
+DFP.US,D,20251008,000000,22.0002,22.0535,21.8001,21.84,44594,0
+DFP.US,D,20251009,000000,21.92,21.93,21.7801,21.82,40394,0
+DFP.US,D,20251010,000000,21.885,21.92,21.595,21.61,38657,0
+DFP.US,D,20251013,000000,21.775,21.8024,21.57,21.58,31396,0
+DFP.US,D,20251014,000000,21.53,21.74,21.51,21.58,38780,0
+DFP.US,D,20251015,000000,21.58,21.68,21.57,21.58,26374,0
+DFP.US,D,20251016,000000,21.615,21.65,21.56,21.64,37992,0
+DFP.US,D,20251017,000000,21.5575,21.63,21.49,21.52,26885,0
+DFP.US,D,20251020,000000,21.56,21.63,21.545,21.63,24478,0
+DFP.US,D,20251021,000000,21.64,21.65,21.5,21.57,39676,0
+DFP.US,D,20251022,000000,21.59,21.63,21.4201,21.5,28924,0
+DFP.US,D,20251023,000000,21.4201,21.5,21.4,21.44,51345,0
+DFP.US,D,20251024,000000,21.4141,21.44,21.3302,21.39,25244,0
+DFP.US,D,20251027,000000,21.513,21.513,21.41,21.47,48722,0
+DFP.US,D,20251028,000000,21.55,21.55,21.42,21.47,53399,0
+DFP.US,D,20251029,000000,21.5,21.7,21.5,21.62,106248,0
+DFP.US,D,20251030,000000,21.7,21.7,21.61,21.69,38641,0
+DFP.US,D,20251031,000000,21.71,21.79,21.7,21.7,38095,0
+DFP.US,D,20251103,000000,21.75,21.825,21.7001,21.78,28053,0
+DFP.US,D,20251104,000000,21.68,21.75,21.62,21.66,25714,0
+DFP.US,D,20251105,000000,21.705,21.7595,21.66,21.75,28733,0
+DFP.US,D,20251106,000000,21.72,21.725,21.6582,21.66,30333,0
+DFP.US,D,20251107,000000,21.62,21.7,21.57,21.65,30319,0
+DFP.US,D,20251110,000000,21.68,21.74,21.61,21.69,54380,0
+DFP.US,D,20251111,000000,21.7469,21.7798,21.64,21.7,41658,0
+DFP.US,D,20251112,000000,21.69,21.7059,21.59,21.63,25617,0
+DFP.US,D,20251113,000000,21.61,21.7,21.43,21.54,44976,0
+DFP.US,D,20251114,000000,21.5,21.56,21.43,21.47,48591,0
+DFP.US,D,20251117,000000,21.3772,21.46,21.25,21.28,68673,0
+DFP.US,D,20251118,000000,21.3,21.37,21.22,21.27,35500,0
+DFP.US,D,20251119,000000,21.26,21.365,21.15,21.18,46346,0
+DFP.US,D,20251120,000000,21.16,21.19,20.95,20.97,42922,0
+DFP.US,D,20251121,000000,20.9111,21.05,20.87,21,44476,0
+DFP.US,D,20251124,000000,21,21.26,21,21.11,68851,0
+DFP.US,D,20251125,000000,21.18,21.28,21.12,21.28,44289,0
+DFP.US,D,20251126,000000,21.275,21.3988,21.275,21.3,44116,0
+DFP.US,D,20251128,000000,21.38,21.4,21.22,21.35,28162,0
+DFP.US,D,20251201,000000,21.25,21.368,21.165,21.19,100843,0
+DFP.US,D,20251202,000000,21.2,21.3055,21.05,21.13,109397,0
+DFP.US,D,20251203,000000,21.2,21.21,21.01,21.11,86521,0
+DFP.US,D,20251204,000000,21.0907,21.145,21,21.02,94053,0
+DFP.US,D,20251205,000000,21.05,21.09,20.9826,21.04,81024,0
+DFP.US,D,20251208,000000,21.07,21.07,20.88,20.98,66209,0
+DFP.US,D,20251209,000000,20.93,21.03,20.87,20.91,39891,0
+DFP.US,D,20251210,000000,20.85,20.98,20.82,20.92,111153,0
+DFP.US,D,20251211,000000,20.9,20.95,20.85,20.94,41147,0
+DFP.US,D,20251212,000000,20.855,20.9,20.79,20.8,102898,0
+DFP.US,D,20251215,000000,20.75,20.8799,20.75,20.78,132928,0
+DFP.US,D,20251216,000000,20.78,20.825,20.76,20.8,88059,0
+DFP.US,D,20251217,000000,20.8,20.88,20.77,20.77,53158,0
+DFP.US,D,20251218,000000,20.8799,20.93,20.77,20.85,54495,0
+DFP.US,D,20251219,000000,20.9,20.96,20.86,20.89,57348,0
+DFP.US,D,20251222,000000,20.9,20.96,20.89,20.93,74748,0
+DFP.US,D,20251223,000000,20.8599,20.9,20.81,20.82,59043,0
+DFP.US,D,20251224,000000,20.8216,20.85,20.8,20.85,28756,0
+DFP.US,D,20251226,000000,20.85,20.93,20.8,20.83,56144,0
+DFP.US,D,20251229,000000,20.81,20.89,20.77,20.8,61555,0
+DFP.US,D,20251230,000000,20.8,20.8779,20.78,20.85,54092,0
+DFP.US,D,20251231,000000,20.895,20.9381,20.79,20.79,111683,0
+DFP.US,D,20260102,000000,20.85,20.9,20.77,20.89,57566,0
+DFP.US,D,20260105,000000,20.94,20.96,20.9,20.94,70238,0
+DFP.US,D,20260106,000000,20.8677,21.1,20.86,20.94,59404,0
+DFP.US,D,20260107,000000,21.012,21.07,20.99,21.05,41774,0
+DFP.US,D,20260108,000000,21.0689,21.12,21.04,21.06,44621,0
+DFP.US,D,20260109,000000,21.115,21.165,21.1,21.14,30067,0
+DFP.US,D,20260112,000000,21.14,21.25,21.1034,21.18,52697,0
+DFP.US,D,20260113,000000,21.32,21.32,21.18,21.22,55203,0
+DFP.US,D,20260114,000000,21.3,21.3,21.17,21.18,32099,0
+DFP.US,D,20260115,000000,21.2835,21.36,21.1601,21.2,49309,0
+DFP.US,D,20260116,000000,21.2899,21.2899,21.14,21.16,31401,0
+DFP.US,D,20260120,000000,21.11,21.23,21.03,21.05,117999,0
+DFP.US,D,20260121,000000,21.2,21.2968,21.13,21.29,129814,0
+DFP.US,D,20260122,000000,21.4,21.45,21.32,21.41,64206,0
+DFP.US,D,20260123,000000,21.28,21.33,21.24,21.33,66681,0
+DFP.US,D,20260126,000000,21.33,21.39,21.22,21.23,39836,0
+DFP.US,D,20260127,000000,21.26,21.31,21.2597,21.3,42923,0
+DFP.US,D,20260128,000000,21.2505,21.3,21.23,21.25,32599,0
+DFP.US,D,20260129,000000,21.275,21.35,21.23,21.3,40733,0
+DFP.US,D,20260130,000000,21.33,21.48,21.276395,21.4,61980,0
+DFP.US,D,20260202,000000,21.365,21.56,21.36,21.46,66572,0
+DFP.US,D,20260203,000000,21.42,21.58,21.412,21.55,121547,0
+DFP.US,D,20260204,000000,21.5852,21.68,21.57,21.68,63599,0
+DFP.US,D,20260205,000000,21.625,21.75,21.52,21.73,56822,0
+DFP.US,D,20260206,000000,21.75,21.77,21.63,21.68,39857,0
+DFP.US,D,20260209,000000,21.7,21.74,21.4,21.66,42801,0
+DFP.US,D,20260210,000000,21.68,21.73,21.645,21.7,29517,0
+DFP.US,D,20260211,000000,21.682,21.84,21.682,21.82,39034,0
+DFP.US,D,20260212,000000,21.765,21.9,21.7301,21.82,39706,0
+DFP.US,D,20260213,000000,21.87,21.9,21.83,21.86,27051,0
+DFP.US,D,20260217,000000,21.9,22,21.87,21.94,39277,0
+DFP.US,D,20260218,000000,21.8927,22.048,21.8927,22,36823,0
diff --git a/daily/us/nyse stocks/1/dgoc.us.txt b/daily/us/nyse stocks/1/dgoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b45361d70b30e2b2562e2b5b1cff444ace720963
--- /dev/null
+++ b/daily/us/nyse stocks/1/dgoc.us.txt	
@@ -0,0 +1,56 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGOC.US,D,20251021,000000,30.741,30.741,30.7216,30.7216,150,0
+DGOC.US,D,20251022,000000,30.66,30.66,30.6413,30.6413,100,0
+DGOC.US,D,20251023,000000,30.785,30.785,30.74,30.74,1800,0
+DGOC.US,D,20251024,000000,30.845,30.845,30.79,30.8176,1560,0
+DGOC.US,D,20251027,000000,30.92,30.9224,30.86,30.9098,4534,0
+DGOC.US,D,20251028,000000,30.84,30.8558,30.84,30.8558,100,0
+DGOC.US,D,20251029,000000,30.84,30.88,30.84,30.8431,1650,0
+DGOC.US,D,20251030,000000,30.83,30.83,30.7511,30.7511,3951,0
+DGOC.US,D,20251031,000000,30.75,30.7545,30.74,30.74,2167,0
+DGOC.US,D,20251103,000000,30.7999,30.815,30.72,30.81,6000,0
+DGOC.US,D,20251104,000000,30.7,30.71,30.69,30.6978,3286,0
+DGOC.US,D,20251105,000000,30.696,30.76,30.696,30.745,12123,0
+DGOC.US,D,20251106,000000,30.68,30.68,30.58,30.625,3438,0
+DGOC.US,D,20251107,000000,30.51,30.6139,30.51,30.6139,678,0
+DGOC.US,D,20251110,000000,30.79,30.795,30.765,30.795,8562,0
+DGOC.US,D,20251111,000000,30.81,30.81,30.79,30.79,561,0
+DGOC.US,D,20251112,000000,30.785,30.795,30.785,30.795,456,0
+DGOC.US,D,20251113,000000,30.73,30.73,30.655,30.655,13161,0
+DGOC.US,D,20251114,000000,30.62,30.69,30.62,30.6307,700,0
+DGOC.US,D,20251117,000000,30.63,30.6499,30.5766,30.5766,1829,0
+DGOC.US,D,20251118,000000,30.438,30.46,30.438,30.4504,5228,0
+DGOC.US,D,20251119,000000,30.58,30.58,30.478,30.478,201,0
+DGOC.US,D,20251120,000000,30.72,30.72,30.3159,30.3159,6629,0
+DGOC.US,D,20251121,000000,30.5043,30.51,30.4,30.4407,5943,0
+DGOC.US,D,20251124,000000,30.54,30.685,30.54,30.6559,11862,0
+DGOC.US,D,20251125,000000,30.65,30.7966,30.65,30.7966,2226,0
+DGOC.US,D,20251126,000000,30.8528,30.86,30.8249,30.8249,270,0
+DGOC.US,D,20251201,000000,30.87,30.87,30.83,30.8395,302,0
+DGOC.US,D,20251202,000000,30.86,30.875,30.86,30.875,2724,0
+DGOC.US,D,20251203,000000,30.94,30.94,30.905,30.905,320,0
+DGOC.US,D,20251204,000000,30.905,30.9074,30.905,30.9074,350,0
+DGOC.US,D,20251208,000000,30.97,30.97,30.9084,30.9084,984,0
+DGOC.US,D,20251209,000000,30.95,30.95,30.9075,30.9075,175,0
+DGOC.US,D,20251215,000000,31,31,30.965,30.965,1025,0
+DGOC.US,D,20251217,000000,30.93,30.93,30.87,30.87,1200,0
+DGOC.US,D,20251218,000000,30.95,30.98,30.95,30.9656,2170,0
+DGOC.US,D,20251219,000000,31.06,31.08,31.06,31.0675,561,0
+DGOC.US,D,20251222,000000,31.17,31.17,31.145,31.145,600,0
+DGOC.US,D,20251229,000000,31.2008,31.24,31.1993,31.1993,3060,0
+DGOC.US,D,20251230,000000,31.23,31.23,31.2091,31.2091,197,0
+DGOC.US,D,20260102,000000,31.1301,31.1769,31.1301,31.1769,804,0
+DGOC.US,D,20260107,000000,31.25,31.25,31.2434,31.2434,565,0
+DGOC.US,D,20260113,000000,31.305,31.305,31.275,31.305,561,0
+DGOC.US,D,20260115,000000,31.36,31.36,31.32,31.32,3301,0
+DGOC.US,D,20260116,000000,31.31,31.34,31.3046,31.3046,638,0
+DGOC.US,D,20260120,000000,31.16,31.23,31.08,31.1143,2897,0
+DGOC.US,D,20260122,000000,31.3001,31.315,31.3,31.3051,753,0
+DGOC.US,D,20260123,000000,31.31,31.3203,31.31,31.3203,1889,0
+DGOC.US,D,20260129,000000,31.25,31.3249,31.25,31.3249,1997,0
+DGOC.US,D,20260202,000000,31.39,31.39,31.3702,31.3702,396,0
+DGOC.US,D,20260205,000000,31.16,31.1673,31.16,31.1673,403,0
+DGOC.US,D,20260206,000000,31.32,31.3682,31.32,31.3682,281,0
+DGOC.US,D,20260209,000000,31.4,31.44,31.4,31.44,521,0
+DGOC.US,D,20260213,000000,31.3,31.3,31.2372,31.2372,279,0
+DGOC.US,D,20260217,000000,31.22,31.2804,31.195,31.2804,1211,0
diff --git a/daily/us/nyse stocks/1/dks.us.txt b/daily/us/nyse stocks/1/dks.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97772ef0ab6b3d22b8f25e8c2e3db3e553aafe7b
--- /dev/null
+++ b/daily/us/nyse stocks/1/dks.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DKS.US,D,20050225,000000,13.321,13.53,13.253,13.53,681924.64298057,0
+DKS.US,D,20050228,000000,13.595,13.9262,13.5389,13.8867,1930349.832067,0
+DKS.US,D,20050301,000000,13.8513,13.9814,13.672,13.9262,1350164.9282811,0
+DKS.US,D,20050302,000000,13.7103,14.1311,13.672,13.9991,1589522.4667959,0
+DKS.US,D,20050303,000000,14.006,14.0996,13.8188,13.9567,979894.78365059,0
+DKS.US,D,20050304,000000,14.0267,14.0523,13.662,13.7626,1832751.1179124,0
+DKS.US,D,20050307,000000,13.8109,13.9025,13.4473,13.5537,2623383.5027711,0
+DKS.US,D,20050308,000000,13.1674,13.7863,13.1674,13.672,5157166.2231119,0
+DKS.US,D,20050309,000000,13.6137,13.8867,13.5537,13.7783,1713981.5273946,0
+DKS.US,D,20050310,000000,13.7863,13.9647,13.7626,13.9331,1263146.5787661,0
+DKS.US,D,20050311,000000,13.8867,14.0996,13.735,14.066,1330022.9662504,0
+DKS.US,D,20050314,000000,14.0267,14.066,13.7783,13.9419,762745.15349893,0
+DKS.US,D,20050315,000000,13.9567,14.066,13.9025,14.0523,1132238.0314838,0
+DKS.US,D,20050316,000000,14.0523,14.4514,14.0523,14.1636,3746069.0692395,0
+DKS.US,D,20050317,000000,14.1636,14.2031,13.8867,13.9991,1278382.425612,0
+DKS.US,D,20050318,000000,14.006,14.066,13.6976,13.8719,1752970.6835191,0
+DKS.US,D,20050321,000000,13.8719,13.8719,13.5241,13.7715,1575061.8571787,0
+DKS.US,D,20050322,000000,13.7783,13.9419,13.6394,13.6483,1317628.3029655,0
+DKS.US,D,20050323,000000,13.595,13.735,13.5024,13.6324,1162446.9156964,0
+DKS.US,D,20050324,000000,13.672,14.0996,13.6394,14.0356,2448576.6400543,0
+DKS.US,D,20050328,000000,14.066,14.1726,14.0356,14.1233,1214340.1187299,0
+DKS.US,D,20050329,000000,14.1233,14.211,14.0267,14.0523,1519289.4238759,0
+DKS.US,D,20050330,000000,14.0593,14.1726,13.9331,14.0267,1889297.7737355,0
+DKS.US,D,20050331,000000,14.0829,14.2761,14.0829,14.2199,1152376.9493894,0
+DKS.US,D,20050401,000000,14.2366,14.3717,13.8356,13.9025,2285125.3792059,0
+DKS.US,D,20050404,000000,13.9262,13.9814,13.7626,13.9262,949427.14879235,0
+DKS.US,D,20050405,000000,13.9262,14.0139,13.8719,13.9902,1711915.5810625,0
+DKS.US,D,20050406,000000,14.0187,14.0187,13.6976,13.6976,1479525.0305227,0
+DKS.US,D,20050407,000000,13.6976,13.7024,13.5162,13.7024,2244339.174479,0
+DKS.US,D,20050408,000000,13.672,13.735,13.4314,13.5625,1474104.4581717,0
+DKS.US,D,20050411,000000,13.5625,13.5625,13.3467,13.463,858793.39319593,0
+DKS.US,D,20050412,000000,13.463,13.595,13.2915,13.5537,848988.26578518,0
+DKS.US,D,20050413,000000,13.5162,13.5537,13.1151,13.2787,1688672.6701164,0
+DKS.US,D,20050414,000000,13.2067,13.4019,12.7958,12.9052,1898595.546939,0
+DKS.US,D,20050415,000000,12.8747,12.8747,12.2203,12.3425,3410400.4815485,0
+DKS.US,D,20050418,000000,12.3425,12.8657,12.3336,12.3789,2082956.904088,0
+DKS.US,D,20050419,000000,12.4302,12.7495,12.3336,12.71,1851862.1361939,0
+DKS.US,D,20050420,000000,12.7958,12.8657,12.5179,12.5257,1349131.955115,0
+DKS.US,D,20050421,000000,12.586,13.054,12.586,12.7662,1613796.3214911,0
+DKS.US,D,20050422,000000,12.7662,12.7662,12.238,12.3946,1527551.1797881,0
+DKS.US,D,20050425,000000,12.4302,12.7426,12.4095,12.6726,1119069.1456786,0
+DKS.US,D,20050426,000000,12.642,12.7662,12.3533,12.3789,1085241.8112594,0
+DKS.US,D,20050427,000000,12.3789,12.3878,12.0054,12.1167,3161230.7126641,0
+DKS.US,D,20050428,000000,12.1167,12.1247,11.833,11.8713,2111357.5779057,0
+DKS.US,D,20050429,000000,11.9147,11.9503,11.5018,11.9147,2260340.1114696,0
+DKS.US,D,20050502,000000,12.0133,12.0705,11.7512,11.833,1696161.2182165,0
+DKS.US,D,20050503,000000,11.7334,11.9896,11.7334,11.9503,2500738.7408178,0
+DKS.US,D,20050504,000000,11.9226,12.8184,11.9226,12.4469,3113201.5192736,0
+DKS.US,D,20050505,000000,12.4095,12.6017,12.3247,12.4617,2054292.4060827,0
+DKS.US,D,20050506,000000,12.6647,12.6863,12.4302,12.6796,1863737.2687706,0
+DKS.US,D,20050509,000000,12.9337,12.9574,12.6343,12.913,2329804.0054112,0
+DKS.US,D,20050510,000000,12.8747,13.0609,12.6943,12.8332,2686126.9828825,0
+DKS.US,D,20050511,000000,12.9337,12.99,12.6647,12.8963,3009144.1860598,0
+DKS.US,D,20050512,000000,12.8332,12.9337,12.71,12.8106,1949723.6598279,0
+DKS.US,D,20050513,000000,12.8106,12.9574,12.5002,12.8184,2490663.7009687,0
+DKS.US,D,20050516,000000,12.7662,13.253,12.71,13.2067,3204607.4679735,0
+DKS.US,D,20050517,000000,14.0356,14.0356,13.595,13.8867,5631495.7303731,0
+DKS.US,D,20050518,000000,13.9419,14.3322,13.9419,14.1233,3397226.5222012,0
+DKS.US,D,20050519,000000,14.1233,14.2366,13.9814,14.076,1613796.3214911,0
+DKS.US,D,20050520,000000,14.0829,14.1311,13.9991,14.0907,1230093.4668673,0
+DKS.US,D,20050523,000000,14.0829,14.2761,14.0829,14.1726,2165579.5367509,0
+DKS.US,D,20050524,000000,14.1568,14.1568,13.9567,13.9991,1273218.5744899,0
+DKS.US,D,20050525,000000,14.0356,14.0593,13.7783,13.8188,1589263.7161501,0
+DKS.US,D,20050526,000000,13.8356,14.0267,13.8188,13.9419,2858870.9433923,0
+DKS.US,D,20050527,000000,13.9991,14.2277,13.9419,14.138,1216929.6546042,0
+DKS.US,D,20050531,000000,14.0356,14.1143,13.8946,14.0139,729950.7922459,0
+DKS.US,D,20050601,000000,13.9419,14.1726,13.9084,14.066,1065104.9227708,0
+DKS.US,D,20050602,000000,14.0523,14.3993,14.0139,14.2454,1554667.2327527,0
+DKS.US,D,20050603,000000,14.2031,14.2277,13.9567,13.9724,856216.03382271,0
+DKS.US,D,20050606,000000,13.9814,14.2898,13.9814,14.2366,981442.21398293,0
+DKS.US,D,20050607,000000,14.2454,14.5223,14.2454,14.2898,1268314.4887219,0
+DKS.US,D,20050608,000000,14.3322,14.3322,13.9084,14.066,1061230.7660435,0
+DKS.US,D,20050609,000000,14.0267,14.2199,13.9419,14.076,912500.89487487,0
+DKS.US,D,20050610,000000,14.0996,14.0996,13.8719,13.9262,789079.88098432,0
+DKS.US,D,20050613,000000,13.9084,14.1636,13.8719,13.9419,478460.38521726,0
+DKS.US,D,20050614,000000,13.9419,14.3322,13.9262,14.3322,737957.85634588,0
+DKS.US,D,20050615,000000,14.3834,14.5066,14.1863,14.4347,1185169.2812257,0
+DKS.US,D,20050616,000000,14.4673,14.7875,14.4673,14.7333,1958500.8876146,0
+DKS.US,D,20050617,000000,14.754,14.7875,14.3717,14.4673,1535042.7720134,0
+DKS.US,D,20050620,000000,14.414,14.6476,14.2612,14.5539,757064.81579372,0
+DKS.US,D,20050621,000000,14.5628,14.5776,14.2761,14.3717,444633.05079812,0
+DKS.US,D,20050622,000000,14.422,14.6111,14.1636,14.5776,1430210.2015708,0
+DKS.US,D,20050623,000000,14.5776,15.1344,14.5776,14.762,3410917.98284,0
+DKS.US,D,20050624,000000,14.7244,14.8939,14.475,14.7155,4775537.4324878,0
+DKS.US,D,20050627,000000,14.7155,14.9944,14.7007,14.9018,1963403.9586742,0
+DKS.US,D,20050628,000000,14.8781,15.0024,14.8555,14.9649,1193687.7583665,0
+DKS.US,D,20050629,000000,14.9649,14.9944,14.8496,14.9521,859568.63042472,0
+DKS.US,D,20050630,000000,14.9521,15.091,14.8703,14.9521,563923.18673264,0
+DKS.US,D,20050701,000000,14.9876,15.0092,14.7007,14.9521,752154.64177524,0
+DKS.US,D,20050705,000000,14.9097,15.3,14.8703,15.23,963110.4917639,0
+DKS.US,D,20050706,000000,15.1728,15.3,15.1117,15.1817,905275.15625416,0
+DKS.US,D,20050707,000000,15.0674,15.2507,15.028,15.2211,1196275.264824,0
+DKS.US,D,20050708,000000,15.23,15.6449,15.23,15.5316,1092473.6381306,0
+DKS.US,D,20050711,000000,15.4901,15.563,15.3434,15.508,1599591.4183944,0
+DKS.US,D,20050712,000000,15.4901,15.6538,15.4734,15.5473,893657.75961484,0
+DKS.US,D,20050713,000000,15.563,15.6006,15.437,15.4901,783915.01515375,0
+DKS.US,D,20050714,000000,15.4901,15.6006,15.2833,15.3907,1255914.7518949,0
+DKS.US,D,20050715,000000,15.3492,15.4054,14.9728,15.155,1894725.4490455,0
+DKS.US,D,20050718,000000,15.1029,15.1728,14.9521,15.0674,1250236.4436066,0
+DKS.US,D,20050719,000000,15.091,15.366,15.0507,15.2833,1568863.0034736,0
+DKS.US,D,20050720,000000,15.2143,15.2211,15.0427,15.1029,1104606.5066446,0
+DKS.US,D,20050721,000000,15.1029,15.1916,14.9649,15.1413,1067169.8543945,0
+DKS.US,D,20050722,000000,15.1344,15.1817,15.0427,15.1728,602142.17917039,0
+DKS.US,D,20050725,000000,15.1728,15.2418,15.0733,15.1187,512024.91015702,0
+DKS.US,D,20050726,000000,15.1029,15.1728,15.091,15.1187,897007.3120916,0
+DKS.US,D,20050727,000000,15.1117,15.155,14.8939,15.0674,1233713.9464908,0
+DKS.US,D,20050728,000000,15.0674,15.3,15.0674,15.2675,989447.2486661,0
+DKS.US,D,20050729,000000,15.2586,15.4054,15.1916,15.3827,790112.85415042,0
+DKS.US,D,20050801,000000,15.0181,15.508,15.0181,15.4221,1710621.8278336,0
+DKS.US,D,20050802,000000,15.437,15.5473,15.3492,15.5247,1153931.4826806,0
+DKS.US,D,20050803,000000,15.4467,15.4467,15.0181,15.155,1092213.8727765,0
+DKS.US,D,20050804,000000,15.1344,15.1344,14.8338,14.9944,794763.26281475,0
+DKS.US,D,20050805,000000,14.8703,14.8703,14.6919,14.754,1285355.5018375,0
+DKS.US,D,20050808,000000,14.7963,14.8781,14.484,14.5165,709291.32892365,0
+DKS.US,D,20050809,000000,14.5165,14.6269,14.3993,14.5007,1344996.003617,0
+DKS.US,D,20050810,000000,14.5007,15.1975,14.4436,15.1916,2723309.958029,0
+DKS.US,D,20050811,000000,15.1728,15.3739,14.9649,15.366,1233451.1370114,0
+DKS.US,D,20050812,000000,15.3,15.3,14.9649,15.2507,1701581.7905677,0
+DKS.US,D,20050815,000000,15.3,15.3492,14.8703,15.1916,3415302.5378996,0
+DKS.US,D,20050816,000000,13.5537,13.6324,12.7259,12.7426,42121814.677589,0
+DKS.US,D,20050817,000000,12.7426,12.913,12.3878,12.4242,10415807.346523,0
+DKS.US,D,20050818,000000,12.4026,12.8106,12.3425,12.5464,7274983.4347854,0
+DKS.US,D,20050819,000000,12.6647,12.7958,12.586,12.642,3550860.4791378,0
+DKS.US,D,20050822,000000,12.6647,12.6647,12.3483,12.3946,3060006.445344,0
+DKS.US,D,20050823,000000,12.4174,12.4174,12.1582,12.307,2836661.0056125,0
+DKS.US,D,20050824,000000,12.307,12.4095,12.238,12.2853,3364694.9704274,0
+DKS.US,D,20050825,000000,12.238,12.3159,12.166,12.2774,1654072.1278853,0
+DKS.US,D,20050826,000000,12.2045,12.302,12.0932,12.1966,2149831.2621555,0
+DKS.US,D,20050829,000000,12.1582,12.2045,12.0369,12.1109,2955178.9484435,0
+DKS.US,D,20050830,000000,12.0133,12.0449,11.7127,11.9503,4274099.9899292,0
+DKS.US,D,20050831,000000,11.9739,12.2537,11.9739,12.2537,2521393.1305979,0
+DKS.US,D,20050901,000000,12.3946,12.4617,11.9896,12.0133,3087381.2489544,0
+DKS.US,D,20050902,000000,12.0291,12.0862,11.8487,11.9296,1417292.9634522,0
+DKS.US,D,20050906,000000,11.9363,12.0774,11.833,12.0212,2707559.6540167,0
+DKS.US,D,20050907,000000,12.0449,12.3247,11.9581,12.2696,3061039.4185101,0
+DKS.US,D,20050908,000000,12.2774,12.302,12.1454,12.2203,1586161.7525266,0
+DKS.US,D,20050909,000000,12.238,12.302,12.0932,12.2133,1403351.8845434,0
+DKS.US,D,20050912,000000,12.1582,12.4932,12.1582,12.4932,1078015.0579303,0
+DKS.US,D,20050913,000000,12.4529,12.4529,12.166,12.174,2073661.1603015,0
+DKS.US,D,20050914,000000,12.174,12.1966,12.0133,12.1247,1489594.9968296,0
+DKS.US,D,20050915,000000,12.1247,12.2045,11.6496,11.7807,1849536.4245075,0
+DKS.US,D,20050916,000000,11.8142,11.9739,11.7758,11.9739,1628250.8428577,0
+DKS.US,D,20050919,000000,11.9433,12.0862,11.9147,12.0369,1900403.7573339,0
+DKS.US,D,20050920,000000,12.0291,12.0616,11.4437,11.4644,2349427.4514422,0
+DKS.US,D,20050921,000000,11.5018,11.5176,11.1234,11.3076,2716078.1311577,0
+DKS.US,D,20050922,000000,11.2526,11.6496,11.1923,11.6162,1650977.2672206,0
+DKS.US,D,20050923,000000,11.5856,11.6162,11.3313,11.5294,1436406.0111506,0
+DKS.US,D,20050926,000000,12.102,12.1582,11.9147,12.102,3107262.4309227,0
+DKS.US,D,20050927,000000,12.0537,12.1522,12.0133,12.102,1516452.2991486,0
+DKS.US,D,20050928,000000,12.102,12.1167,11.5856,11.6418,1535555.1997627,0
+DKS.US,D,20050929,000000,11.6496,11.7216,11.3885,11.5806,2033122.5444279,0
+DKS.US,D,20050930,000000,11.5383,11.6959,11.4496,11.6586,876874.48243655,0
+DKS.US,D,20051003,000000,11.6586,11.6959,11.3944,11.4368,1882070.005698,0
+DKS.US,D,20051004,000000,11.4437,11.4812,11.2762,11.4003,1823709.0512294,0
+DKS.US,D,20051005,000000,11.4003,11.4003,11.084,11.2229,1555179.6605021,0
+DKS.US,D,20051006,000000,11.2229,11.4269,11.2229,11.285,1727400.0314699,0
+DKS.US,D,20051007,000000,11.2919,11.3885,11.1401,11.2229,996421.33959998,0
+DKS.US,D,20051010,000000,11.2466,11.2603,11.1401,11.2229,1540718.0361765,0
+DKS.US,D,20051011,000000,11.2319,11.2693,11.0219,11.0465,1466873.6460088,0
+DKS.US,D,20051012,000000,10.9982,11.0534,10.6789,10.807,2484729.6861599,0
+DKS.US,D,20051013,000000,10.8199,10.8267,10.6031,10.673,1454476.9533071,0
+DKS.US,D,20051014,000000,10.6524,10.673,10.4346,10.4573,4203604.1375299,0
+DKS.US,D,20051017,000000,10.5113,11.1323,10.4946,11.015,4408369.2514807,0
+DKS.US,D,20051018,000000,11.078,11.3885,11.0219,11.3796,2610470.3234863,0
+DKS.US,D,20051019,000000,11.285,11.2989,10.7913,11.2052,1834558.3135988,0
+DKS.US,D,20051020,000000,11.154,11.6911,11.1401,11.5383,3564290.1450056,0
+DKS.US,D,20051021,000000,11.5383,11.7669,11.5176,11.7127,3941012.820445,0
+DKS.US,D,20051024,000000,11.7758,11.9296,11.6496,11.833,2649721.2743818,0
+DKS.US,D,20051025,000000,11.8063,11.967,11.7334,11.8655,2804899.6175256,0
+DKS.US,D,20051026,000000,11.8487,12.0449,11.7807,11.9503,1997750.8238016,0
+DKS.US,D,20051027,000000,11.9147,11.9147,11.3481,11.4003,3533560.7153764,0
+DKS.US,D,20051028,000000,11.4003,11.5245,11.3076,11.4812,2384029.0083818,0
+DKS.US,D,20051031,000000,11.5383,11.6496,11.5097,11.5856,2853186.5468536,0
+DKS.US,D,20051101,000000,11.5383,11.6083,11.3944,11.5916,913275.11739525,0
+DKS.US,D,20051102,000000,11.5856,11.7127,11.5728,11.6586,996678.0608289,0
+DKS.US,D,20051103,000000,11.7571,12.2203,11.7571,12.102,2787602.8978895,0
+DKS.US,D,20051104,000000,12.238,12.3612,11.9296,12.3533,1974507.9128557,0
+DKS.US,D,20051107,000000,12.4469,12.5632,12.4391,12.5464,1337769.2502878,0
+DKS.US,D,20051108,000000,12.7259,12.7426,12.3159,12.6863,2040608.0484027,0
+DKS.US,D,20051109,000000,12.509,12.7259,12.302,12.6647,2589040.6964774,0
+DKS.US,D,20051110,000000,12.571,12.571,12.174,12.3612,2096380.4817055,0
+DKS.US,D,20051111,000000,12.1966,12.2942,12.0449,12.1167,2077790.0088407,0
+DKS.US,D,20051114,000000,12.1247,12.2537,11.8142,11.9147,3711211.8057795,0
+DKS.US,D,20051115,000000,12.4469,13.1496,12.1966,13.0746,12072208.230219,0
+DKS.US,D,20051116,000000,12.8963,13.4669,12.8825,13.3773,3577717.7814567,0
+DKS.US,D,20051117,000000,13.2856,13.3387,13.1003,13.2787,2551343.2641647,0
+DKS.US,D,20051118,000000,13.321,13.4314,13.2137,13.2915,1714493.9551439,0
+DKS.US,D,20051121,000000,13.261,13.4393,13.1358,13.4393,941677.82062969,0
+DKS.US,D,20051122,000000,13.4393,13.6976,13.4019,13.662,1516452.2991486,0
+DKS.US,D,20051123,000000,13.7103,13.9262,13.6976,13.8453,1254372.3951047,0
+DKS.US,D,20051125,000000,13.7626,13.7626,13.463,13.6483,550754.30092734,0
+DKS.US,D,20051128,000000,13.6394,13.6394,13.3841,13.4019,1018108.7025463,0
+DKS.US,D,20051129,000000,13.5024,13.7193,13.4836,13.5389,997193.53270353,0
+DKS.US,D,20051130,000000,13.5537,13.672,13.5241,13.595,684763.79712476,0
+DKS.US,D,20051201,000000,13.6098,13.6976,13.3546,13.4019,1549501.3522137,0
+DKS.US,D,20051202,000000,13.4019,13.6394,13.3546,13.4669,1156507.8273455,0
+DKS.US,D,20051205,000000,13.5537,13.5714,13.3614,13.463,951751.84577032,0
+DKS.US,D,20051206,000000,13.4758,13.5537,13.321,13.4314,1220287.3247482,0
+DKS.US,D,20051207,000000,13.5162,13.595,13.2067,13.3773,1034632.2143704,0
+DKS.US,D,20051208,000000,13.4019,13.5024,13.1151,13.1732,1434336.0059848,0
+DKS.US,D,20051209,000000,13.2196,13.4669,13.1003,13.4473,864219.03908905,0
+DKS.US,D,20051212,000000,13.4561,13.595,13.2363,13.3546,711101.56873537,0
+DKS.US,D,20051213,000000,13.3387,13.4226,13.2067,13.3773,575798.31930929,0
+DKS.US,D,20051214,000000,13.3693,13.6098,13.321,13.4836,746216.56813271,0
+DKS.US,D,20051215,000000,13.5024,13.6098,13.3467,13.4926,733049.71174424,0
+DKS.US,D,20051216,000000,13.5714,13.5714,13.1674,13.1831,874291.03481286,0
+DKS.US,D,20051219,000000,13.2196,13.2363,12.7958,12.8184,1098407.6529395,0
+DKS.US,D,20051220,000000,12.781,12.9653,12.5937,12.9653,896239.1778217,0
+DKS.US,D,20051221,000000,12.9337,13.1289,12.8657,13.0826,1079561.4735543,0
+DKS.US,D,20051222,000000,13.1151,13.1496,12.9969,13.0746,937289.20673633,0
+DKS.US,D,20051223,000000,13.054,13.2137,13.0047,13.0914,598008.25708911,0
+DKS.US,D,20051227,000000,13.1496,13.1674,12.851,12.8657,579675.52016165,0
+DKS.US,D,20051228,000000,12.8657,13.0215,12.8657,12.9733,601363.89781636,0
+DKS.US,D,20051229,000000,12.981,13.0746,12.9337,12.99,468900.81724286,0
+DKS.US,D,20051230,000000,12.9337,13.0668,12.8037,12.8747,746732.04000736,0
+DKS.US,D,20060103,000000,12.8894,13.5537,12.642,13.4473,3337582.9762965,0
+DKS.US,D,20060104,000000,13.4473,13.8188,13.4473,13.595,3460235.8559172,0
+DKS.US,D,20060105,000000,13.5389,13.7863,13.5162,13.662,1039283.6377431,0
+DKS.US,D,20060106,000000,13.7103,13.7626,13.5241,13.735,2348907.9207339,0
+DKS.US,D,20060109,000000,13.6561,13.9647,13.6394,13.9419,1564735.1696428,0
+DKS.US,D,20060110,000000,13.8188,13.9025,13.6976,13.8601,695350.25001479,0
+DKS.US,D,20060111,000000,13.8188,13.8661,13.5162,13.7103,1204792.7272566,0
+DKS.US,D,20060112,000000,13.6976,13.8513,13.6394,13.7487,674176.32952631,0
+DKS.US,D,20060113,000000,13.3841,13.7487,13.3841,13.6976,636218.11715113,0
+DKS.US,D,20060117,000000,13.5241,13.7193,13.5241,13.662,693283.28897416,0
+DKS.US,D,20060118,000000,13.5162,13.5714,13.3073,13.4019,1753738.817789,0
+DKS.US,D,20060119,000000,13.53,13.7487,13.4166,13.6227,906564.85064917,0
+DKS.US,D,20060120,000000,13.6227,13.6227,13.2856,13.4019,1190845.5600971,0
+DKS.US,D,20060123,000000,13.8109,14.4041,13.595,14.138,4223491.4077486,0
+DKS.US,D,20060124,000000,14.1499,14.2031,13.9025,14.1233,2014273.3209173,0
+DKS.US,D,20060125,000000,14.211,14.3923,14.1794,14.3717,1349906.1776355,0
+DKS.US,D,20060126,000000,14.4041,14.4938,14.3617,14.4673,2156544.5730268,0
+DKS.US,D,20060127,000000,14.484,14.5451,14.211,14.2366,1725593.8504918,0
+DKS.US,D,20060130,000000,14.211,14.3834,14.0829,14.1726,1989482.9796391,0
+DKS.US,D,20060131,000000,14.1499,14.3154,14.0187,14.2454,1521616.1502707,0
+DKS.US,D,20060201,000000,14.2277,14.2898,13.8867,13.9262,1479525.0305227,0
+DKS.US,D,20060202,000000,13.9164,14.066,13.6976,13.8266,2531204.3462592,0
+DKS.US,D,20060203,000000,13.8188,13.9164,13.662,13.8601,2087860.9898561,0
+DKS.US,D,20060206,000000,13.8789,13.9814,13.7863,13.9419,661783.6956582,0
+DKS.US,D,20060207,000000,13.9262,13.9991,13.735,13.8109,976021.64163189,0
+DKS.US,D,20060208,000000,13.8109,13.9567,13.7626,13.9419,768165.72584998,0
+DKS.US,D,20060209,000000,13.9991,14.0829,13.9262,13.9419,508929.03478393,0
+DKS.US,D,20060210,000000,13.9262,13.9991,13.8789,13.9991,944520.01889911,0
+DKS.US,D,20060213,000000,13.9567,14.076,13.9567,14.066,903466.94585926,0
+DKS.US,D,20060214,000000,14.066,14.5391,14.0593,14.5066,1140757.5233333,0
+DKS.US,D,20060215,000000,14.4673,14.6624,14.348,14.5628,1031279.6177684,0
+DKS.US,D,20060216,000000,14.5303,14.5391,14.2612,14.3717,1393541.6835906,0
+DKS.US,D,20060217,000000,13.9991,14.5066,13.9991,14.484,1004941.8461578,0
+DKS.US,D,20060221,000000,14.484,14.5391,14.414,14.484,1036699.1754111,0
+DKS.US,D,20060222,000000,15.091,15.2211,14.8703,15.0092,2314566.1291486,0
+DKS.US,D,20060223,000000,15.0507,15.2586,14.9018,14.9097,1341124.8910151,0
+DKS.US,D,20060224,000000,14.8939,14.8939,14.7333,14.7707,758096.77425142,0
+DKS.US,D,20060227,000000,14.7411,15.1473,14.7411,15.0181,944779.78425326,0
+DKS.US,D,20060228,000000,15.0507,15.0507,14.6476,14.6751,1338286.7515793,0
+DKS.US,D,20060301,000000,14.7155,15.1413,14.684,14.8703,1798412.3704523,0
+DKS.US,D,20060302,000000,14.8338,14.8703,14.684,14.7244,1496308.307701,0
+DKS.US,D,20060303,000000,14.6624,14.9097,14.6476,14.7155,1139210.0930009,0
+DKS.US,D,20060306,000000,14.8338,15.155,14.7707,14.9571,2283579.9782904,0
+DKS.US,D,20060307,000000,14.9571,15.1029,14.211,14.7087,8948160.4927016,0
+DKS.US,D,20060308,000000,15.0024,15.1817,14.6476,14.6476,2939686.3803686,0
+DKS.US,D,20060309,000000,14.6407,14.7963,14.4347,14.484,2167385.7177289,0
+DKS.US,D,20060310,000000,14.5066,14.9649,14.4938,14.8555,1007263.4990106,0
+DKS.US,D,20060313,000000,14.9264,15.2418,14.9264,15.0733,960530.08826544,0
+DKS.US,D,20060314,000000,14.9876,15.3,14.9807,15.1975,942454.07256689,0
+DKS.US,D,20060315,000000,15.2063,15.3492,15.0674,15.1916,1122684.5517599,0
+DKS.US,D,20060316,000000,15.1975,15.5316,15.1916,15.4054,1433824.5929437,0
+DKS.US,D,20060317,000000,15.3827,15.508,15.3236,15.4734,1378308.8808699,0
+DKS.US,D,20060320,000000,15.508,15.5473,15.3305,15.4537,706710.92542519,0
+DKS.US,D,20060321,000000,15.4734,15.5316,15.3571,15.4221,549986.16665744,0
+DKS.US,D,20060322,000000,15.3305,15.508,15.2911,15.4467,1111840.3629327,0
+DKS.US,D,20060323,000000,15.437,15.508,15.3434,15.3571,730468.29353736,0
+DKS.US,D,20060324,000000,15.3739,15.4301,15.2507,15.3,1119588.6763869,0
+DKS.US,D,20060327,000000,15.2507,15.437,15.2418,15.2675,871711.64602282,0
+DKS.US,D,20060328,000000,15.2675,15.2675,14.9944,15.0733,1033343.5346838,0
+DKS.US,D,20060329,000000,15.0507,15.3374,14.9442,15.3,942969.54444152,0
+DKS.US,D,20060330,000000,15.2586,15.3374,15.0427,15.2063,1326407.560169,0
+DKS.US,D,20060331,000000,15.3492,15.4301,15.2675,15.366,1422205.1668876,0
+DKS.US,D,20060403,000000,15.3739,15.4734,15.1817,15.2418,3407042.8114044,0
+DKS.US,D,20060404,000000,15.2418,15.3236,15.1916,15.1975,1104864.2425819,0
+DKS.US,D,20060405,000000,15.1975,15.508,15.1916,15.3827,1884654.4680302,0
+DKS.US,D,20060406,000000,15.3966,15.7651,15.3,15.7011,1383990.2332835,0
+DKS.US,D,20060407,000000,15.772,16.0638,15.7404,15.9632,1654848.3798226,0
+DKS.US,D,20060410,000000,15.9711,15.9711,15.6616,15.7168,911985.42300022,0
+DKS.US,D,20060411,000000,15.6616,15.7651,15.366,15.4537,718072.61554401,0
+DKS.US,D,20060412,000000,15.4134,15.6163,15.3,15.3827,1133527.725879,0
+DKS.US,D,20060413,000000,15.3571,15.57,15.3492,15.4734,1110547.6244124,0
+DKS.US,D,20060417,000000,15.4901,15.8144,15.4901,15.6843,1508451.3232991,0
+DKS.US,D,20060418,000000,15.6843,15.9711,15.6843,15.8784,1413683.6456214,0
+DKS.US,D,20060419,000000,15.849,16.0568,15.8223,16.0568,1317628.3029655,0
+DKS.US,D,20060420,000000,16.0736,16.1199,15.9178,15.9475,769976.98037013,0
+DKS.US,D,20060421,000000,15.9878,16.0568,15.8007,15.8784,423201.39437232,0
+DKS.US,D,20060424,000000,15.9711,16.1721,15.911,16.0736,941939.61540066,0
+DKS.US,D,20060425,000000,16.0568,16.251,16.0164,16.1268,1613280.8496164,0
+DKS.US,D,20060426,000000,16.1111,16.2657,15.9878,16.2273,789339.64633845,0
+DKS.US,D,20060427,000000,16.1967,16.5151,16.0331,16.3603,852861.40780389,0
+DKS.US,D,20060428,000000,16.3535,16.5367,16.2657,16.319,768939.94837035,0
+DKS.US,D,20060501,000000,16.4057,16.4994,16.0894,16.189,1166320.057715,0
+DKS.US,D,20060502,000000,16.251,16.4057,16.1967,16.3761,742083.66075985,0
+DKS.US,D,20060503,000000,16.3761,16.4057,16.2362,16.3603,1429174.1842793,0
+DKS.US,D,20060504,000000,16.3456,16.7458,16.251,16.7073,1277092.7312171,0
+DKS.US,D,20060505,000000,16.7338,16.9527,16.5367,16.9014,1508451.3232991,0
+DKS.US,D,20060508,000000,16.862,17.0335,16.8324,16.9527,515380.55088426,0
+DKS.US,D,20060509,000000,16.9477,17.0581,16.9171,17.0581,1053486.511423,0
+DKS.US,D,20060510,000000,17.0413,17.1418,16.7684,16.862,1914091.1591391,0
+DKS.US,D,20060511,000000,16.8324,17.0581,16.6067,16.7763,1275543.2714678,0
+DKS.US,D,20060512,000000,16.6137,16.6137,16.3022,16.4994,1042381.5425331,0
+DKS.US,D,20060515,000000,16.4589,16.4994,16.0736,16.3456,1076207.8622439,0
+DKS.US,D,20060516,000000,16.3603,16.5831,15.9553,16.0894,2705490.6635592,0
+DKS.US,D,20060517,000000,16.1268,16.1653,15.6006,15.7011,2737507.7581666,0
+DKS.US,D,20060518,000000,15.6843,15.9337,15.3138,15.4221,2609440.3944454,0
+DKS.US,D,20060519,000000,15.4734,15.4734,14.9876,15.0733,2191918.3230699,0
+DKS.US,D,20060522,000000,15.0181,15.091,14.6751,14.9097,1720949.530078,0
+DKS.US,D,20060523,000000,14.9521,15.2211,14.9521,15.1187,1894466.6983997,0
+DKS.US,D,20060524,000000,15.091,15.098,14.5391,14.825,2260859.642178,0
+DKS.US,D,20060525,000000,14.8555,14.8939,14.6751,14.825,1942489.8035398,0
+DKS.US,D,20060526,000000,14.8623,15.0349,14.8407,14.9944,1032828.0628092,0
+DKS.US,D,20060530,000000,14.9649,14.9876,14.7333,14.754,1897821.3244186,0
+DKS.US,D,20060531,000000,14.7875,15.1413,14.6624,15.0584,1650715.4724497,0
+DKS.US,D,20060601,000000,15.091,15.7848,15.0584,15.6281,2141310.7555977,0
+DKS.US,D,20060602,000000,15.7247,15.8637,15.6203,15.6695,1557765.1375427,0
+DKS.US,D,20060605,000000,15.6695,15.8144,15.4054,15.4221,2033637.0015941,0
+DKS.US,D,20060606,000000,15.4301,15.4734,15.1975,15.3,1312983.9825516,0
+DKS.US,D,20060607,000000,15.2833,15.57,15.155,15.2675,977312.35073532,0
+DKS.US,D,20060608,000000,15.1728,15.2143,14.8102,15.1728,1532718.0750355,0
+DKS.US,D,20060609,000000,15.1728,15.3,14.9944,15.1975,899852.55448628,0
+DKS.US,D,20060612,000000,15.1413,15.155,14.6338,14.7007,1081108.9038866,0
+DKS.US,D,20060613,000000,14.6407,14.7875,14.2454,14.2612,2009365.1763157,0
+DKS.US,D,20060614,000000,14.2761,14.5776,14.1568,14.475,2053782.0077501,0
+DKS.US,D,20060615,000000,14.5223,14.9442,14.4347,14.825,1049612.3546959,0
+DKS.US,D,20060616,000000,14.825,14.886,14.5943,14.684,713942.75229639,0
+DKS.US,D,20060619,000000,14.7155,14.8407,14.5223,14.5628,1364880.2297105,0
+DKS.US,D,20060620,000000,14.5776,14.6751,14.4436,14.5776,662296.1234076,0
+DKS.US,D,20060621,000000,14.6338,15.2675,14.6032,15.0092,1627476.6203374,0
+DKS.US,D,20060622,000000,15.0181,15.0349,14.7875,14.9944,585612.57909577,0
+DKS.US,D,20060623,000000,14.9876,14.9944,14.7087,14.7707,767131.73797545,0
+DKS.US,D,20060626,000000,14.7875,14.9264,14.5451,14.6624,1082918.1289899,0
+DKS.US,D,20060627,000000,14.7087,14.7333,14.4347,14.5165,1180005.4301035,0
+DKS.US,D,20060628,000000,14.5223,14.6111,14.4436,14.5943,1130177.1586938,0
+DKS.US,D,20060629,000000,14.6269,14.9264,14.5223,14.8703,1473073.5144223,0
+DKS.US,D,20060630,000000,14.9264,15.3966,14.8407,15.3374,1712426.9941033,0
+DKS.US,D,20060703,000000,15.2833,15.366,15.1817,15.3492,621757.50753397,0
+DKS.US,D,20060705,000000,15.2586,15.2675,15.091,15.1117,1123460.8036972,0
+DKS.US,D,20060706,000000,15.1187,15.1187,14.8703,14.9442,777461.46963658,0
+DKS.US,D,20060707,000000,14.9521,15.1473,14.9264,14.9807,1544597.2664456,0
+DKS.US,D,20060710,000000,15.0181,15.1728,14.9018,14.9876,824201.98334054,0
+DKS.US,D,20060711,000000,14.9521,14.9649,14.5066,14.6751,2160417.7150455,0
+DKS.US,D,20060712,000000,14.6476,14.6624,14.3322,14.348,1023276.612502,0
+DKS.US,D,20060713,000000,14.3154,14.6189,14.2454,14.3775,2044739.9410672,0
+DKS.US,D,20060714,000000,14.3549,14.3617,13.9084,14.1056,1941204.1679785,0
+DKS.US,D,20060717,000000,14.0996,14.3244,14.0996,14.1863,933675.83007176,0
+DKS.US,D,20060718,000000,14.2031,14.2031,13.5714,13.8188,2742413.8733515,0
+DKS.US,D,20060719,000000,13.8188,14.2199,13.8188,14.1636,865769.51354664,0
+DKS.US,D,20060720,000000,14.1636,14.2898,13.9991,14.2199,3597082.4768419,0
+DKS.US,D,20060721,000000,14.211,14.2199,14.066,14.0907,1152896.4800978,0
+DKS.US,D,20060724,000000,14.0187,14.2761,13.9419,14.1726,675725.78927548,0
+DKS.US,D,20060725,000000,13.8188,14.1726,13.595,14.076,3415302.5378996,0
+DKS.US,D,20060726,000000,13.9991,14.1863,13.8789,14.0996,1586161.7525266,0
+DKS.US,D,20060727,000000,14.138,14.1499,13.6887,13.7547,1498890.7406162,0
+DKS.US,D,20060728,000000,13.7193,13.7409,13.5162,13.6483,1587976.0511719,0
+DKS.US,D,20060731,000000,13.6098,14.1726,13.6098,14.0996,1592879.1222315,0
+DKS.US,D,20060801,000000,14.0187,14.0996,13.8453,14.0434,1703903.4434203,0
+DKS.US,D,20060802,000000,14.0523,14.4347,14.0523,14.3775,1742895.64367,0
+DKS.US,D,20060803,000000,14.2454,14.4347,14.1726,14.3717,1227774.8581399,0
+DKS.US,D,20060804,000000,14.6269,14.6751,14.2761,14.3322,1294394.5243952,0
+DKS.US,D,20060807,000000,14.3076,14.6338,14.1943,14.6269,2647651.2692159,0
+DKS.US,D,20060808,000000,14.6269,14.6269,14.3617,14.3993,892103.2263236,0
+DKS.US,D,20060809,000000,14.4673,14.484,14.066,14.138,887453.83236768,0
+DKS.US,D,20060810,000000,14.1233,14.3834,13.9647,14.348,1192656.8146174,0
+DKS.US,D,20060811,000000,14.414,14.7963,14.414,14.7155,2885977.8639813,0
+DKS.US,D,20060814,000000,14.7963,15.3039,14.7875,15.3039,3175687.2634476,0
+DKS.US,D,20060815,000000,15.8784,15.9632,15.2418,15.5917,5208026.4529793,0
+DKS.US,D,20060816,000000,15.6085,16.1721,15.6085,16.0411,3864582.9532368,0
+DKS.US,D,20060817,000000,15.9553,16.0736,15.8007,15.9878,2302688.967155,0
+DKS.US,D,20060818,000000,15.9938,16.1041,15.841,16.0331,911465.89229193,0
+DKS.US,D,20060821,000000,15.9938,16.0006,15.7562,15.9337,960530.08826544,0
+DKS.US,D,20060822,000000,15.8716,16.0411,15.8223,15.9178,913020.42558316,0
+DKS.US,D,20060823,000000,15.9178,16.0006,15.7848,15.8784,726594.13681023,0
+DKS.US,D,20060824,000000,15.8952,15.905,15.4054,15.4734,1500699.9657195,0
+DKS.US,D,20060825,000000,15.4134,15.6538,15.3492,15.4537,983255.49791991,0
+DKS.US,D,20060828,000000,15.4674,15.9878,15.4537,15.8784,1314528.3687587,0
+DKS.US,D,20060829,000000,15.8784,16.0164,15.8064,15.8952,1323568.4060248,0
+DKS.US,D,20060830,000000,15.8716,16.0736,15.7404,16.0736,2109808.1181566,0
+DKS.US,D,20060831,000000,16.0736,16.1268,15.9553,16.0006,1056065.9002131,0
+DKS.US,D,20060901,000000,16.0243,16.2362,15.9337,16.1111,986867.85987607,0
+DKS.US,D,20060905,000000,16.0982,16.3831,16.0331,16.319,2339352.4115932,0
+DKS.US,D,20060906,000000,16.2657,16.2786,16.1504,16.2194,1588489.4936297,0
+DKS.US,D,20060907,000000,16.1426,16.3288,16.0894,16.251,1351707.2850715,0
+DKS.US,D,20060908,000000,16.2786,16.4057,16.2194,16.319,912500.89487487,0
+DKS.US,D,20060911,000000,16.2657,16.724,16.0331,16.6698,2120397.6151718,0
+DKS.US,D,20060912,000000,16.653,17.0738,16.5604,16.9852,2125815.1433977,0
+DKS.US,D,20060913,000000,16.9694,17.335,16.9477,17.2986,2240200.1788557,0
+DKS.US,D,20060914,000000,17.2177,17.3882,17.0581,17.3429,1016044.7856309,0
+DKS.US,D,20060915,000000,17.4218,17.7302,17.2305,17.6357,1790151.6292487,0
+DKS.US,D,20060918,000000,17.5981,17.611,17.2897,17.4435,1225448.1317451,0
+DKS.US,D,20060919,000000,17.4435,17.4798,17.0246,17.2474,1607598.4824943,0
+DKS.US,D,20060920,000000,17.3222,17.3577,17.1951,17.3429,2021502.1036633,0
+DKS.US,D,20060921,000000,17.3508,17.4533,17.2177,17.3577,1576611.3169278,0
+DKS.US,D,20060922,000000,17.2305,17.5124,17.065,17.4798,922574.92001551,0
+DKS.US,D,20060925,000000,17.4671,17.7618,17.4306,17.7302,1389932.3657596,0
+DKS.US,D,20060926,000000,17.6997,17.7972,17.5834,17.7065,1748836.7614379,0
+DKS.US,D,20060927,000000,17.6691,17.814,17.5834,17.6622,1406450.8040418,0
+DKS.US,D,20060928,000000,17.7223,17.7618,17.4671,17.6357,1138951.3423552,0
+DKS.US,D,20060929,000000,17.6622,17.8445,17.6198,17.6277,1106674.4823937,0
+DKS.US,D,20061002,000000,17.6198,17.9164,17.5281,17.7529,1285355.5018375,0
+DKS.US,D,20061003,000000,17.7144,18.155,17.6622,18.0101,1426077.2941979,0
+DKS.US,D,20061004,000000,18.0101,18.4713,17.9924,18.4132,1740056.4895259,0
+DKS.US,D,20061005,000000,18.4132,18.5521,18.2634,18.4555,1443376.0432509,0
+DKS.US,D,20061006,000000,18.4132,18.4132,17.8928,18.2417,1247397.2894624,0
+DKS.US,D,20061009,000000,18.3185,18.83,18.1471,18.6301,1947653.6546619,0
+DKS.US,D,20061010,000000,18.6301,18.6821,18.4497,18.6044,1519032.702647,0
+DKS.US,D,20061011,000000,18.5363,18.7837,18.4132,18.6468,1493727.9042025,0
+DKS.US,D,20061012,000000,18.6684,19.0794,18.6684,18.9681,1723275.2417643,0
+DKS.US,D,20061013,000000,19.0636,19.0863,18.8832,18.9621,1741603.9198582,0
+DKS.US,D,20061016,000000,18.9681,19.2558,18.9218,19.17,1334412.5948522,0
+DKS.US,D,20061017,000000,19.1168,19.1168,18.768,19.0557,1191366.1055139,0
+DKS.US,D,20061018,000000,19.24,19.3819,18.9483,19.0478,1511284.3891928,0
+DKS.US,D,20061019,000000,18.9758,19.17,18.7444,18.8242,949165.35402138,0
+DKS.US,D,20061020,000000,18.8242,18.8242,18.5363,18.768,1004164.5795122,0
+DKS.US,D,20061023,000000,18.7837,19.1552,18.768,19.1306,1664142.0941924,0
+DKS.US,D,20061024,000000,19.0557,19.0922,18.7049,18.83,1538140.6768033,0
+DKS.US,D,20061025,000000,18.7897,18.9395,18.6044,18.7286,753705.11623282,0
+DKS.US,D,20061026,000000,18.8832,19.17,18.8832,19.0794,1602948.0738301,0
+DKS.US,D,20061027,000000,19.0794,19.3337,18.9483,19.1217,1003909.8877001,0
+DKS.US,D,20061030,000000,19.0863,19.24,18.9621,19.1996,445923.75990156,0
+DKS.US,D,20061031,000000,19.1878,19.4036,19.1405,19.2715,1234486.1395944,0
+DKS.US,D,20061101,000000,19.31,19.3484,18.9395,18.9897,1050899.0049657,0
+DKS.US,D,20061102,000000,18.9,19.0714,18.7444,18.8685,659461.02809707,0
+DKS.US,D,20061103,000000,18.8685,18.9621,18.5718,18.8832,1143596.6774775,0
+DKS.US,D,20061106,000000,18.9218,19.0714,18.83,18.9218,725300.38358156,0
+DKS.US,D,20061107,000000,19.0714,19.31,18.9395,19.2252,1441314.1557522,0
+DKS.US,D,20061108,000000,19.17,19.3661,19.0794,19.3168,654300.22110016,0
+DKS.US,D,20061109,000000,19.2873,19.3238,18.9758,18.9758,959756.88045348,0
+DKS.US,D,20061110,000000,19.0154,19.0714,18.7837,18.8832,1254110.6003337,0
+DKS.US,D,20061113,000000,18.9218,19.1552,18.8605,18.9483,2224193.1536146,0
+DKS.US,D,20061114,000000,20.3162,21.1204,20.2334,20.9902,11610274.400952,0
+DKS.US,D,20061115,000000,20.9902,21.5481,20.8828,21.147,2754292.0500534,0
+DKS.US,D,20061116,000000,21.6879,21.7796,21.2771,21.6013,7043627.8868285,0
+DKS.US,D,20061117,000000,21.5756,21.5835,21.4239,21.5205,15473055.232043,0
+DKS.US,D,20061120,000000,21.5835,21.7925,20.8138,21.1075,4834668.550643,0
+DKS.US,D,20061121,000000,21.147,21.2771,20.7212,20.9124,2948467.666989,0
+DKS.US,D,20061122,000000,20.9676,21.0524,20.7755,20.9519,1358684.4201306,0
+DKS.US,D,20061124,000000,20.9203,21.0908,20.7212,20.9992,921542.96155781,0
+DKS.US,D,20061127,000000,20.9902,21.0691,20.666,20.7212,2356654.2047714,0
+DKS.US,D,20061128,000000,20.6414,20.9282,20.4886,20.6256,1357654.4910897,0
+DKS.US,D,20061129,000000,20.6472,20.9351,20.5675,20.7124,1261082.6618508,0
+DKS.US,D,20061130,000000,20.7508,20.9282,20.6472,20.7755,1418589.7608062,0
+DKS.US,D,20061201,000000,20.7578,20.9992,20.2856,20.8927,1995937.5398646,0
+DKS.US,D,20061204,000000,20.9124,21.4416,20.9124,21.3402,1434853.5072761,0
+DKS.US,D,20061205,000000,21.3549,21.5934,21.2603,21.4801,1209952.519545,0
+DKS.US,D,20061206,000000,21.5352,21.6879,21.2859,21.3697,1224419.2174126,0
+DKS.US,D,20061207,000000,21.3933,21.5352,21.2446,21.3697,850275.93076336,0
+DKS.US,D,20061208,000000,21.3402,21.4555,21.1775,21.2308,670820.68879906,0
+DKS.US,D,20061211,000000,21.2859,21.4072,21.1292,21.2859,716519.09696118,0
+DKS.US,D,20061212,000000,21.2603,21.3312,20.7508,20.9282,1260570.2341014,0
+DKS.US,D,20061213,000000,21.0297,21.1075,20.7578,20.8198,2952336.7501741,0
+DKS.US,D,20061214,000000,20.8198,20.9282,20.4886,20.7755,3802349.8714579,0
+DKS.US,D,20061215,000000,20.7755,20.9124,20.5113,20.5281,2907407.4909902,0
+DKS.US,D,20061218,000000,20.5517,20.6897,19.8372,19.8609,2844149.5537126,0
+DKS.US,D,20061219,000000,19.6135,19.7515,18.768,18.8685,6966678.4889121,0
+DKS.US,D,20061220,000000,18.6615,19.0863,18.5885,18.6734,4185018.7382072,0
+DKS.US,D,20061221,000000,18.6821,19.3731,18.6821,19.1799,4006080.9975344,0
+DKS.US,D,20061222,000000,19.17,19.2873,19.0636,19.1405,1471005.5386733,0
+DKS.US,D,20061226,000000,19.1474,19.2252,18.9395,19.1474,1184394.0439968,0
+DKS.US,D,20061227,000000,19.1552,19.17,18.83,18.9897,2148540.5530521,0
+DKS.US,D,20061228,000000,18.9218,18.9758,18.7522,18.8605,1599077.9759365,0
+DKS.US,D,20061229,000000,18.9,19.1927,18.8685,18.9758,2051192.471876,0
+DKS.US,D,20070103,000000,18.8832,19.1552,18.697,18.9395,3073179.389983,0
+DKS.US,D,20070104,000000,18.9315,19.4311,18.8517,19.3337,2821687.9682459,0
+DKS.US,D,20070105,000000,19.3031,19.4549,19.1552,19.1996,2403649.4102873,0
+DKS.US,D,20070108,000000,19.2322,19.3661,19.0478,19.17,2275579.0024408,0
+DKS.US,D,20070109,000000,19.2095,19.5287,19.1927,19.4549,2276607.9167733,0
+DKS.US,D,20070110,000000,19.3168,19.5287,19.2252,19.4479,1311689.2146145,0
+DKS.US,D,20070111,000000,19.4884,20.0935,19.4884,19.8667,2603502.3208029,0
+DKS.US,D,20070112,000000,19.8914,20.5024,19.8441,20.2768,3039094.3196265,0
+DKS.US,D,20070116,000000,20.3329,20.3625,19.9634,20.1211,1396124.1165059,0
+DKS.US,D,20070117,000000,20.0845,20.2039,19.9998,20.1368,1171743.6741915,0
+DKS.US,D,20070118,000000,20.1959,20.2482,19.8914,19.9841,1408264.0879788,0
+DKS.US,D,20070119,000000,19.9841,19.9841,19.6342,19.7455,1568608.3116615,0
+DKS.US,D,20070122,000000,19.7515,19.7515,19.2095,19.24,3499479.7038536,0
+DKS.US,D,20070123,000000,19.1927,19.2489,18.9897,19.1306,3254955.2700915,0
+DKS.US,D,20070124,000000,19.1306,19.2095,18.9758,19.0863,1972956.4236897,0
+DKS.US,D,20070125,000000,19.0863,19.0863,18.7286,18.836,2253888.5953693,0
+DKS.US,D,20070126,000000,18.9621,19.5968,18.7749,19.4311,3533051.3317524,0
+DKS.US,D,20070129,000000,19.4884,19.7879,19.3819,19.6972,3703977.9494915,0
+DKS.US,D,20070130,000000,19.7141,19.8609,19.6135,19.8057,2589555.1536436,0
+DKS.US,D,20070131,000000,19.3661,20.0294,19.31,19.9485,5309504.3974032,0
+DKS.US,D,20070201,000000,20.0294,20.666,19.9998,20.5822,4184501.2369158,0
+DKS.US,D,20070202,000000,20.5822,20.601,20.4168,20.4561,1423238.1400537,0
+DKS.US,D,20070205,000000,20.3251,20.4009,20.1368,20.2541,1728437.0634697,0
+DKS.US,D,20070206,000000,20.2935,20.4561,20.2482,20.3555,1162705.6663421,0
+DKS.US,D,20070207,000000,20.4088,20.6472,20.3555,20.5596,1401289.9970449,0
+DKS.US,D,20070208,000000,20.5113,20.5429,20.3418,20.4325,1242752.9690485,0
+DKS.US,D,20070209,000000,20.4168,20.4168,19.8667,20.0294,2130986.0974787,0
+DKS.US,D,20070212,000000,20.0698,20.1368,19.9299,20.0698,1151067.9755346,0
+DKS.US,D,20070213,000000,20.1959,20.2087,20.0294,20.1368,782085.49588214,0
+DKS.US,D,20070214,000000,20.1772,20.5921,20.0698,20.4718,1384781.7058469,0
+DKS.US,D,20070215,000000,20.4404,20.6472,20.2412,20.6079,954851.77997707,0
+DKS.US,D,20070216,000000,20.6079,21.0228,20.6079,20.9745,1460160.3351375,0
+DKS.US,D,20070220,000000,21.006,21.4072,20.9676,21.3549,1583841.1143823,0
+DKS.US,D,20070221,000000,21.3086,21.3086,21.0908,21.2376,1349131.955115,0
+DKS.US,D,20070222,000000,21.2771,21.2929,21.0691,21.1775,1339318.7100371,0
+DKS.US,D,20070223,000000,21.1933,21.1933,20.8041,21.0524,1014491.2670481,0
+DKS.US,D,20070226,000000,21.1204,21.2603,20.9124,21.0524,921340.01987487,0
+DKS.US,D,20070227,000000,20.7212,20.7212,19.7683,20.1546,2533525.9991119,0
+DKS.US,D,20070228,000000,20.1546,20.4325,19.6972,20.2482,2307855.8624024,0
+DKS.US,D,20070301,000000,19.9052,20.2087,19.6342,19.9634,2514126.8036406,0
+DKS.US,D,20070302,000000,19.9299,19.9772,19.5219,19.5662,1102030.1619798,0
+DKS.US,D,20070305,000000,19.3661,19.6815,19.0863,19.0991,1845142.7370721,0
+DKS.US,D,20070306,000000,19.3661,20.1694,19.2962,20.0698,2106448.4185956,0
+DKS.US,D,20070307,000000,20.0127,20.3852,19.9387,20.3014,2184946.2615528,0
+DKS.US,D,20070308,000000,20.3852,20.601,20.2482,20.3625,1688934.4648874,0
+DKS.US,D,20070309,000000,20.4718,20.6177,20.3014,20.5822,1264178.5372239,0
+DKS.US,D,20070312,000000,20.5517,21.0731,20.5517,20.8759,1859603.3466893,0
+DKS.US,D,20070313,000000,21.2859,21.8505,20.9992,21.0829,7461663.4006619,0
+DKS.US,D,20070314,000000,21.1854,21.4012,20.6897,21.3165,2353557.3146898,0
+DKS.US,D,20070315,000000,21.2159,21.8428,21.1648,21.4555,2843116.5805465,0
+DKS.US,D,20070316,000000,21.5352,21.6732,21.1204,21.2929,2712978.1969509,0
+DKS.US,D,20070319,000000,21.2091,21.7442,21.2091,21.5835,3015600.7757021,0
+DKS.US,D,20070320,000000,21.6644,21.9521,21.5481,21.8693,1962373.0149249,0
+DKS.US,D,20070321,000000,21.8812,22.0753,21.6171,21.8891,2337285.4505526,0
+DKS.US,D,20070322,000000,22.2291,22.2291,21.8693,22.0753,1106414.7170395,0
+DKS.US,D,20070323,000000,21.9974,22.3906,21.8092,22.2695,2263957.546968,0
+DKS.US,D,20070326,000000,22.3463,22.71,22.2695,22.6715,2205862.446104,0
+DKS.US,D,20070327,000000,22.6568,22.6715,22.3542,22.4469,1426077.2941979,0
+DKS.US,D,20070328,000000,22.3906,22.8874,22.3759,22.6794,1714961.7357232,0
+DKS.US,D,20070329,000000,22.8479,22.912,22.3542,22.6568,3473916.1547634,0
+DKS.US,D,20070330,000000,22.6163,22.7258,22.3906,22.5622,1298006.8863514,0
+DKS.US,D,20070402,000000,22.6005,22.6715,22.4074,22.6715,1491917.6643909,0
+DKS.US,D,20070403,000000,22.774,23.0441,22.7583,22.8815,1583323.6130908,0
+DKS.US,D,20070404,000000,22.8479,22.8479,22.5848,22.6952,1699259.1230064,0
+DKS.US,D,20070405,000000,22.6715,22.8125,22.5552,22.71,1668018.2803363,0
+DKS.US,D,20070409,000000,22.71,22.8036,22.5927,22.7179,1246106.5803589,0
+DKS.US,D,20070410,000000,22.7179,22.8874,22.5769,22.6331,1301618.2335992,0
+DKS.US,D,20070411,000000,22.5927,22.7258,22.3542,22.5188,1522903.815249,0
+DKS.US,D,20070412,000000,22.4074,22.7583,21.9196,22.6568,1804269.2674216,0
+DKS.US,D,20070413,000000,22.6163,22.639,22.2695,22.3759,1491078.5005319,0
+DKS.US,D,20070416,000000,22.4232,22.5848,22.3699,22.5691,1221831.7109553,0
+DKS.US,D,20070417,000000,22.5622,22.5691,22.3374,22.4232,848467.72036845,0
+DKS.US,D,20070418,000000,22.3542,22.3759,21.9896,22.0201,1575837.0944074,0
+DKS.US,D,20070419,000000,21.9363,22.0911,21.7442,21.9896,1433824.5929437,0
+DKS.US,D,20070420,000000,21.9896,22.1699,21.7728,22.0596,1286389.4897121,0
+DKS.US,D,20070423,000000,22.0596,22.5059,22.0142,22.4232,1576351.5515736,0
+DKS.US,D,20070424,000000,22.3838,22.3906,21.9363,22.0596,929549.01094939,0
+DKS.US,D,20070425,000000,22.0989,22.1522,21.8891,21.9196,1210731.8156074,0
+DKS.US,D,20070426,000000,21.9196,22.1699,21.7047,22.0596,1242491.1742776,0
+DKS.US,D,20070427,000000,22.0289,22.5059,21.895,22.3088,1251013.7102522,0
+DKS.US,D,20070430,000000,22.3542,22.4074,21.6574,21.7284,1041092.8628465,0
+DKS.US,D,20070501,000000,21.7047,21.7728,21.006,21.4712,1484964.8823336,0
+DKS.US,D,20070502,000000,21.4968,21.7284,21.4159,21.5934,828585.52369182,0
+DKS.US,D,20070503,000000,21.6171,21.6171,21.1075,21.2603,1151860.4628064,0
+DKS.US,D,20070504,000000,21.1775,21.3165,20.8434,21.1292,2684577.5231333,0
+DKS.US,D,20070507,000000,21.1775,21.2682,20.9676,21.1381,2024083.5218703,0
+DKS.US,D,20070508,000000,20.9824,21.1775,20.9824,21.0691,1706742.5975645,0
+DKS.US,D,20070509,000000,21.0592,21.3402,20.9902,21.2682,1533748.0040763,0
+DKS.US,D,20070510,000000,21.2376,21.3165,20.8041,20.8434,1641420.7433715,0
+DKS.US,D,20070511,000000,20.7804,20.7804,19.8757,20.1014,5644412.9684917,0
+DKS.US,D,20070514,000000,19.9998,20.1861,19.8057,19.9998,2639652.3227832,0
+DKS.US,D,20070515,000000,19.9841,20.1368,19.3731,19.4479,2802836.7153185,0
+DKS.US,D,20070516,000000,19.3819,20.0698,19.3819,20.0551,3319249.2246605,0
+DKS.US,D,20070517,000000,20.0551,20.601,20.0127,20.2482,2816521.0729986,0
+DKS.US,D,20070518,000000,20.4482,20.9429,20.3941,20.7212,2084644.3641817,0
+DKS.US,D,20070521,000000,20.7882,21.3776,20.7508,21.1204,4393284.5961886,0
+DKS.US,D,20070522,000000,21.2091,21.2603,20.8345,20.9676,3576683.7935822,0
+DKS.US,D,20070523,000000,20.9124,22.5188,20.8601,21.3402,7079436.9467815,0
+DKS.US,D,20070524,000000,21.3776,21.6171,21.1145,21.2308,2810039.1156457,0
+DKS.US,D,20070525,000000,21.2603,21.2997,20.9124,20.9992,1302909.9574109,0
+DKS.US,D,20070529,000000,20.9992,21.0908,20.7369,20.8828,2028991.6664719,0
+DKS.US,D,20070530,000000,20.7578,21.4555,20.601,21.3933,2896047.8302882,0
+DKS.US,D,20070531,000000,21.4239,21.6644,21.4239,21.5264,1730247.3032814,0
+DKS.US,D,20070601,000000,21.6171,21.7284,21.2603,21.4072,1955401.9681163,0
+DKS.US,D,20070604,000000,21.2859,21.4239,21.1075,21.2682,1755033.585726,0
+DKS.US,D,20070605,000000,21.1933,21.2682,20.9124,21.0592,2037237.1870493,0
+DKS.US,D,20070606,000000,20.9124,20.9282,20.5921,20.7755,1576867.0234483,0
+DKS.US,D,20070607,000000,20.7035,20.7369,20.4009,20.4404,1955903.2340731,0
+DKS.US,D,20070608,000000,20.4561,20.8041,20.3555,20.7578,1276417.9501213,0
+DKS.US,D,20070611,000000,20.6335,20.666,20.3555,20.4955,1816227.6060883,0
+DKS.US,D,20070612,000000,20.4168,20.4955,20.2482,20.2935,1539168.5764273,0
+DKS.US,D,20070613,000000,20.3329,21.1648,20.3329,21.0524,3007080.2691443,0
+DKS.US,D,20070614,000000,21.1075,21.2091,20.9902,21.0691,1529876.8914743,0
+DKS.US,D,20070615,000000,21.2997,21.3628,21.2524,21.3086,1498116.5180959,0
+DKS.US,D,20070618,000000,21.2997,21.3549,21.0731,21.2159,1640126.9901428,0
+DKS.US,D,20070619,000000,21.2159,21.4968,21.1854,21.3865,1635485.7138542,0
+DKS.US,D,20070620,000000,21.4485,21.8505,21.3865,21.4416,1759425.2437446,0
+DKS.US,D,20070621,000000,21.3776,21.5756,21.2091,21.5756,1518771.9225845,0
+DKS.US,D,20070622,000000,21.5411,21.6091,21.2682,21.3165,1790668.1158316,0
+DKS.US,D,20070625,000000,21.4968,21.5352,21.2524,21.3165,2206121.1967497,0
+DKS.US,D,20070626,000000,21.3776,21.4239,21.1075,21.1648,2359008.3282934,0
+DKS.US,D,20070627,000000,21.0908,21.7669,20.9824,21.7047,2187008.1490514,0
+DKS.US,D,20070628,000000,21.5688,22.2438,21.5688,22.0753,2853186.5468536,0
+DKS.US,D,20070629,000000,22.1778,22.6715,22.1128,22.5316,3476878.0886257,0
+DKS.US,D,20070702,000000,22.5316,22.71,22.4695,22.5769,2141104.7697895,0
+DKS.US,D,20070703,000000,22.6794,22.7179,22.5316,22.6005,945552.99206522,0
+DKS.US,D,20070705,000000,22.5769,22.8125,22.4962,22.7179,1678087.2319347,0
+DKS.US,D,20070706,000000,22.7179,23.0736,22.6952,22.8815,1193435.0959714,0
+DKS.US,D,20070709,000000,22.8815,23.0973,22.5848,22.7799,1780597.1348163,0
+DKS.US,D,20070710,000000,22.6163,22.6952,22.0201,22.1128,1977345.037583,0
+DKS.US,D,20070711,000000,22.1857,22.4793,22.1522,22.4793,3041163.3100839,0
+DKS.US,D,20070712,000000,22.6568,22.9958,22.4793,22.6863,2489630.7278026,0
+DKS.US,D,20070713,000000,22.6163,22.8125,22.4232,22.7258,578897.23880762,0
+DKS.US,D,20070716,000000,22.6005,22.6163,22.3611,22.4626,1348611.4096983,0
+DKS.US,D,20070717,000000,22.3838,22.3996,21.9196,22.0911,1907376.8335594,0
+DKS.US,D,20070718,000000,21.961,21.9778,21.7047,21.961,1855220.8210465,0
+DKS.US,D,20070719,000000,22.1128,22.1857,21.7284,22.0753,2370341.6065766,0
+DKS.US,D,20070720,000000,22.0359,22.1935,21.7442,22.0753,1885424.6317168,0
+DKS.US,D,20070723,000000,21.9974,22.0753,21.8505,21.9363,1469198.3429868,0
+DKS.US,D,20070724,000000,21.9118,22.0911,21.8279,21.9285,2253374.1382031,0
+DKS.US,D,20070725,000000,22.0289,22.1128,21.6879,21.8428,2771595.8726483,0
+DKS.US,D,20070726,000000,21.5411,21.6348,20.8198,21.2771,3931972.7831789,0
+DKS.US,D,20070727,000000,21.2248,21.4159,20.8041,21.2308,2806196.4148795,0
+DKS.US,D,20070730,000000,21.6171,21.6969,21.2091,21.6013,1691256.1177401,0
+DKS.US,D,20070731,000000,21.9699,22.3542,21.6013,21.7728,2475948.3995395,0
+DKS.US,D,20070801,000000,21.7925,22.2518,21.4485,22.2369,2941492.5613466,0
+DKS.US,D,20070802,000000,22.3838,23.2372,21.9896,22.5691,3311506.9994568,0
+DKS.US,D,20070803,000000,22.6005,22.8815,22.2518,22.2518,2960086.0783367,0
+DKS.US,D,20070806,000000,22.3158,22.6646,21.9285,22.639,2788894.6217013,0
+DKS.US,D,20070807,000000,22.5059,23.0588,22.2931,23.0036,3302721.6540027,0
+DKS.US,D,20070808,000000,22.4626,23.5663,22.0596,23.2519,4183469.2784581,0
+DKS.US,D,20070809,000000,22.9662,24.4523,22.8656,23.4323,7711607.3920666,0
+DKS.US,D,20070810,000000,23.2372,23.2372,22.0596,22.3996,4199995.8344074,0
+DKS.US,D,20070813,000000,22.4469,22.6568,21.9196,22.5188,2132269.7036232,0
+DKS.US,D,20070814,000000,22.1699,22.1699,21.1145,21.2771,3569969.4680025,0
+DKS.US,D,20070815,000000,21.2771,21.2997,20.4404,20.5822,4312314.9235332,0
+DKS.US,D,20070816,000000,20.5822,20.9992,19.8441,20.4168,4368347.1221903,0
+DKS.US,D,20070817,000000,21.1075,21.5618,20.4561,21.0691,3096935.7433868,0
+DKS.US,D,20070820,000000,21.3697,21.7669,21.1933,21.5264,2351491.3683576,0
+DKS.US,D,20070821,000000,22.7976,23.5663,22.3759,23.3978,10150115.080523,0
+DKS.US,D,20070822,000000,23.4728,24.2139,23.4323,23.7506,3704236.7001372,0
+DKS.US,D,20070823,000000,23.8316,24.1528,23.2283,23.5989,3412204.6331097,0
+DKS.US,D,20070824,000000,23.5989,24.337,23.5989,24.3075,2458906.3717154,0
+DKS.US,D,20070827,000000,24.2572,24.5686,23.9596,24.3075,2444703.4980356,0
+DKS.US,D,20070828,000000,24.2572,24.6563,24.0118,24.1271,5460299.2001957,0
+DKS.US,D,20070829,000000,24.3222,24.9027,24.2916,24.9027,2371374.5797427,0
+DKS.US,D,20070830,000000,24.879,24.9736,24.5509,24.8308,1901435.7157916,0
+DKS.US,D,20070831,000000,24.9806,25.1973,24.8062,25.1343,1989482.9796391,0
+DKS.US,D,20070904,000000,25.1668,25.7009,25.0416,25.4694,1672665.6448753,0
+DKS.US,D,20070905,000000,25.4842,25.4842,24.6259,25.1343,2561932.76118,0
+DKS.US,D,20070906,000000,25.228,26.175,25.228,26.0489,3508277.2258087,0
+DKS.US,D,20070907,000000,25.7769,26.0262,25.087,25.2733,2814195.3613121,0
+DKS.US,D,20070910,000000,25.3551,25.8252,25.0505,25.6763,2048358.3912739,0
+DKS.US,D,20070911,000000,25.7384,25.9346,25.6763,25.8705,1247657.0548165,0
+DKS.US,D,20070912,000000,25.9493,26.4273,25.9346,26.2332,1641938.2446629,0
+DKS.US,D,20070913,000000,26.3967,26.6609,26.1425,26.2657,2363884.0022257,0
+DKS.US,D,20070914,000000,26.1819,26.7289,26.04,26.653,1357910.1976102,0
+DKS.US,D,20070917,000000,26.647,27.0719,26.6077,26.7603,1426337.0595521,0
+DKS.US,D,20070918,000000,26.9545,27.739,26.72,27.6187,1976829.5657084,0
+DKS.US,D,20070919,000000,27.8819,28.482,27.6119,27.7627,2498174.5726539,0
+DKS.US,D,20070920,000000,27.3437,27.4109,26.5929,26.6609,3162004.9351844,0
+DKS.US,D,20070921,000000,26.7939,26.995,26.514,26.8244,2167647.5124999,0
+DKS.US,D,20070924,000000,26.786,27.266,26.5524,26.9072,2478011.3017465,0
+DKS.US,D,20070925,000000,26.6293,26.7289,26.0123,26.6234,1934229.0623362,0
+DKS.US,D,20070926,000000,26.5761,26.5929,25.909,26.0026,2794316.2087607,0
+DKS.US,D,20070927,000000,26.0262,26.4647,25.9187,26.1346,2064621.1230354,0
+DKS.US,D,20070928,000000,26.1267,26.25,25.8784,26.0123,1143853.3987064,0
+DKS.US,D,20071001,000000,26.0123,26.6766,25.8557,26.5377,1949980.3810568,0
+DKS.US,D,20071002,000000,26.5761,26.8787,26.514,26.7683,1128107.1535279,0
+DKS.US,D,20071003,000000,26.6766,26.8244,26.3229,26.4589,1714749.6616645,0
+DKS.US,D,20071004,000000,26.5456,26.5456,25.901,26.1011,1944558.7939973,0
+DKS.US,D,20071005,000000,26.2184,26.5524,26.2036,26.4352,2217998.3587432,0
+DKS.US,D,20071008,000000,26.372,26.5456,25.9346,26.0636,1912797.4059104,0
+DKS.US,D,20071009,000000,25.9563,26.0183,25.632,25.8557,2624931.9478119,0
+DKS.US,D,20071010,000000,25.833,26.4273,25.8162,25.909,1441827.5982101,0
+DKS.US,D,20071011,000000,25.9877,27.0473,25.9563,26.175,2865063.7088469,0
+DKS.US,D,20071012,000000,26.2568,26.372,26.1425,26.314,975508.19917407,0
+DKS.US,D,20071015,000000,26.241,26.241,25.5463,25.833,2408557.554889,0
+DKS.US,D,20071016,000000,25.7384,25.7384,25.1245,25.1973,2530167.3142594,0
+DKS.US,D,20071017,000000,25.5916,25.6763,24.136,24.4395,5009470.3398178,0
+DKS.US,D,20071018,000000,24.2336,24.5509,23.6492,24.3627,3383543.1792296,0
+DKS.US,D,20071019,000000,24.3075,24.823,24.3075,24.6336,3257794.4242357,0
+DKS.US,D,20071022,000000,24.1676,25.1343,24.0897,25.0584,2167647.5124999,0
+DKS.US,D,20071023,000000,25.2112,25.5,24.9402,25.3551,2640163.7358242,0
+DKS.US,D,20071024,000000,25.1973,25.3226,24.3528,24.9402,1381535.6536284,0
+DKS.US,D,20071025,000000,24.9953,25.4024,24.5509,24.9806,2491311.0849373,0
+DKS.US,D,20071026,000000,25.1747,25.4024,24.5933,25.1343,1909445.8240168,0
+DKS.US,D,20071029,000000,25.2496,25.7168,24.9027,25.6616,2183658.5965746,0
+DKS.US,D,20071030,000000,25.7552,26.0262,25.1846,25.4024,1691510.8095522,0
+DKS.US,D,20071031,000000,25.837,25.8459,25.2043,25.8459,1138951.3423552,0
+DKS.US,D,20071101,000000,25.567,25.5748,24.0572,24.1528,2281385.1639895,0
+DKS.US,D,20071102,000000,24.3222,24.4671,23.2283,23.4876,2681347.7062495,0
+DKS.US,D,20071105,000000,23.2372,23.2963,22.5385,22.8036,3409474.0527659,0
+DKS.US,D,20071106,000000,22.8479,23.2737,22.5188,23.2668,3045602.6593981,0
+DKS.US,D,20071107,000000,22.9495,23.5072,22.6952,23.1386,3500255.9557909,0
+DKS.US,D,20071108,000000,23.2136,23.4156,21.3244,21.7442,6879589.109808,0
+DKS.US,D,20071109,000000,21.3165,21.7284,20.9124,21.2771,4050932.1241702,0
+DKS.US,D,20071112,000000,21.2997,22.5848,21.2308,21.6348,3384382.3430885,0
+DKS.US,D,20071113,000000,22.2695,23.0816,22.2291,22.7179,3000257.3697642,0
+DKS.US,D,20071114,000000,22.8815,23.5309,22.8815,23.2136,2444703.4980356,0
+DKS.US,D,20071115,000000,23.2283,23.2283,21.8022,22.2754,2935788.8853479,0
+DKS.US,D,20071116,000000,22.4626,22.8125,21.7925,22.4331,3457519.4814912,0
+DKS.US,D,20071119,000000,23.0204,23.0204,21.7925,22.4695,4190573.252069,0
+DKS.US,D,20071120,000000,24.3222,24.7785,23.0668,23.656,6665380.1046419,0
+DKS.US,D,20071121,000000,24.1902,24.3922,22.6646,23.9349,4958913.5077663,0
+DKS.US,D,20071123,000000,24.0365,25.0022,23.9734,24.7904,1927464.0013357,0
+DKS.US,D,20071126,000000,24.7322,25.3826,23.1849,23.2519,3394479.7065226,0
+DKS.US,D,20071127,000000,23.4403,24.0572,23.3358,23.7674,2956865.3938287,0
+DKS.US,D,20071128,000000,23.998,25.0505,23.7674,24.8573,2182458.1965202,0
+DKS.US,D,20071129,000000,24.7017,24.7185,24.0897,24.2336,1219185.3514098,0
+DKS.US,D,20071130,000000,24.4523,24.8959,24.1271,24.2139,1830215.3615842,0
+DKS.US,D,20071203,000000,24.0572,24.7647,23.7881,24.539,2318062.8143454,0
+DKS.US,D,20071204,000000,24.3765,24.3765,23.5832,24.0197,1602773.5439827,0
+DKS.US,D,20071205,000000,24.3222,24.4829,23.9113,24.337,1215120.4295008,0
+DKS.US,D,20071206,000000,24.2483,24.823,23.6875,24.7647,1304345.7698177,0
+DKS.US,D,20071207,000000,24.7707,25.2339,24.5598,24.6622,1615406.663745,0
+DKS.US,D,20071210,000000,24.7017,25.0939,24.61,24.7412,919552.10364826,0
+DKS.US,D,20071211,000000,24.75,25.1747,23.7023,23.9665,1536451.1872929,0
+DKS.US,D,20071212,000000,24.5144,24.7086,23.0361,23.6875,1686648.3268292,0
+DKS.US,D,20071213,000000,23.5309,24.2749,23.0588,24.1449,3522015.3630346,0
+DKS.US,D,20071214,000000,24.2198,24.2198,23.1209,23.3446,1812225.5961009,0
+DKS.US,D,20071217,000000,23.2815,23.2815,22.6646,22.7583,1537671.8815157,0
+DKS.US,D,20071218,000000,22.9179,23.2076,22.6163,23.0519,1822244.8269871,0
+DKS.US,D,20071219,000000,23.0441,23.2372,22.1128,22.1857,3799202.2459557,0
+DKS.US,D,20071220,000000,22.3088,22.3326,21.2859,22.2518,3957537.3469776,0
+DKS.US,D,20071221,000000,22.6163,22.7504,21.9974,22.0753,1723457.889279,0
+DKS.US,D,20071224,000000,22.3542,22.5385,22.1216,22.4626,546322.05457215,0
+DKS.US,D,20071226,000000,22.7406,22.7406,21.6801,22.1285,916099.05091322,0
+DKS.US,D,20071227,000000,22.1049,22.1049,21.3402,21.4801,857506.74292615,0
+DKS.US,D,20071228,000000,21.4801,21.7225,21.2997,21.4318,977554.86604642,0
+DKS.US,D,20071231,000000,21.3628,21.6969,21.2524,21.5048,1333559.2250755,0
+DKS.US,D,20080102,000000,21.4555,22.5927,21.4555,22.0289,3243794.4922389,0
+DKS.US,D,20080103,000000,22.1128,22.8125,21.8812,22.2931,2093277.5033735,0
+DKS.US,D,20080104,000000,22.1216,22.2222,20.7675,20.9519,4772005.2324964,0
+DKS.US,D,20080107,000000,21.0829,21.5115,19.8667,21.4712,4631128.1897486,0
+DKS.US,D,20080108,000000,21.5835,22.3374,21.4712,21.8505,3192060.5984264,0
+DKS.US,D,20080109,000000,21.8181,22.1216,20.1772,21.2929,3408185.3730793,0
+DKS.US,D,20080110,000000,21.1854,21.5618,20.4886,21.4632,4152743.9076625,0
+DKS.US,D,20080111,000000,21.3312,21.3312,19.9772,20.2245,3439578.4220117,0
+DKS.US,D,20080114,000000,20.3251,20.4808,19.6815,19.9387,4087629.053986,0
+DKS.US,D,20080115,000000,20.6256,21.1381,18.7444,20.3625,11240302.580594,0
+DKS.US,D,20080116,000000,20.2412,21.9363,19.8274,21.7047,5784911.5250008,0
+DKS.US,D,20080117,000000,21.7502,22.3463,20.4808,20.5675,4771265.510062,0
+DKS.US,D,20080118,000000,20.6079,21.1775,19.8757,20.2768,3650705.7577225,0
+DKS.US,D,20080122,000000,19.4234,22.0419,18.697,21.8181,5021426.6490676,0
+DKS.US,D,20080123,000000,21.2376,24.3992,20.8701,24.3449,7732579.3855806,0
+DKS.US,D,20080124,000000,24.2916,24.948,23.2372,23.9262,4531126.6460682,0
+DKS.US,D,20080125,000000,24.1449,24.3922,23.0036,23.2668,2717181.1192044,0
+DKS.US,D,20080128,000000,23.2283,23.8316,22.6568,23.7881,3239810.7470029,0
+DKS.US,D,20080129,000000,23.9113,24.4523,23.5526,24.2139,2299397.2530579,0
+DKS.US,D,20080130,000000,24.1193,25.5522,24.0512,24.6938,3337821.4327739,0
+DKS.US,D,20080131,000000,24.2829,25.632,24.2829,25.1846,3989495.588497,0
+DKS.US,D,20080201,000000,25.2043,25.5827,24.136,25.5078,2486696.1910675,0
+DKS.US,D,20080204,000000,25.632,25.632,24.2139,24.6259,2126045.4822078,0
+DKS.US,D,20080205,000000,24.2059,24.4671,23.4728,23.5832,1452515.5219416,0
+DKS.US,D,20080206,000000,23.6718,25.1905,23.456,24.3222,3706954.0892717,0
+DKS.US,D,20080207,000000,24.1271,26.2243,24.0365,25.1747,3726082.3575961,0
+DKS.US,D,20080208,000000,25.0811,25.909,24.5933,25.2733,1522983.9772136,0
+DKS.US,D,20080211,000000,25.3383,25.8705,24.815,25.8705,1538789.0754802,0
+DKS.US,D,20080212,000000,26.0489,26.1582,24.7904,25.0939,1610309.7833784,0
+DKS.US,D,20080213,000000,24.0197,25.0022,24.0118,24.9243,2127511.7358669,0
+DKS.US,D,20080214,000000,24.9116,24.9243,23.4323,23.5989,2392738.2507047,0
+DKS.US,D,20080215,000000,23.4639,23.6235,22.7179,23.4973,2688592.7243301,0
+DKS.US,D,20080219,000000,23.7586,24.2059,23.0588,23.1849,2276421.2104251,0
+DKS.US,D,20080220,000000,23.0361,23.8709,22.8726,23.6649,1101728.7935807,0
+DKS.US,D,20080221,000000,23.7586,24.0197,22.6005,22.8479,1375202.8584127,0
+DKS.US,D,20080222,000000,22.8726,22.9888,22.4163,22.8429,1541278.1552213,0
+DKS.US,D,20080225,000000,22.7799,22.8479,22.0753,22.4232,3500114.9113213,0
+DKS.US,D,20080226,000000,22.1128,23.4077,21.9028,23.113,3260577.7694171,0
+DKS.US,D,20080227,000000,22.9662,23.1998,22.5769,22.8342,1266128.8067968,0
+DKS.US,D,20080228,000000,22.6005,22.8479,22.5059,22.6715,1076731.4517857,0
+DKS.US,D,20080229,000000,22.4626,22.4626,21.1706,21.3628,3289543.6358218,0
+DKS.US,D,20080303,000000,21.4072,21.6013,20.6414,21.5352,3423052.8807707,0
+DKS.US,D,20080304,000000,21.2771,21.2859,20.4561,21.0592,3396483.7556416,0
+DKS.US,D,20080305,000000,21.6732,21.961,21.147,21.5352,3081985.0296052,0
+DKS.US,D,20080306,000000,21.4632,21.5048,20.7124,20.9824,2335399.1076096,0
+DKS.US,D,20080307,000000,20.6975,20.9824,20.0599,20.5921,2727690.454255,0
+DKS.US,D,20080310,000000,20.5024,20.9124,19.7278,19.8974,3704162.6264229,0
+DKS.US,D,20080311,000000,20.0935,20.3941,18.4407,19.6421,8776280.0490527,0
+DKS.US,D,20080312,000000,19.6421,20.7578,19.2095,19.4036,5461442.7765789,0
+DKS.US,D,20080313,000000,19.0321,20.4482,18.9,20.1457,4522783.713483,0
+DKS.US,D,20080314,000000,20.3329,21.3312,19.7515,21.0524,6085908.5408717,0
+DKS.US,D,20080317,000000,20.5281,21.2682,20.0599,20.7675,3821102.6976692,0
+DKS.US,D,20080318,000000,21.0829,21.3244,20.4641,21.1648,2316068.9123106,0
+DKS.US,D,20080319,000000,21.3086,21.4968,20.6472,20.7675,2476171.6353907,0
+DKS.US,D,20080320,000000,20.8267,21.7502,20.7369,21.5756,2315528.0727256,0
+DKS.US,D,20080324,000000,21.6644,22.5385,21.5411,22.3236,2663686.7062925,0
+DKS.US,D,20080325,000000,22.2843,22.5188,21.8891,22.3158,3214196.462492,0
+DKS.US,D,20080326,000000,22.1778,22.2931,21.1706,21.5835,2365223.4173331,0
+DKS.US,D,20080327,000000,21.6013,21.9836,20.7439,20.8041,2573518.7018585,0
+DKS.US,D,20080328,000000,20.6256,20.7755,20.2186,20.2768,2620519.995625,0
+DKS.US,D,20080331,000000,20.6414,20.9745,20.3329,20.7439,3043633.1103652,0
+DKS.US,D,20080401,000000,21.0395,21.8279,20.9519,21.6417,2931034.9764253,0
+DKS.US,D,20080402,000000,21.1204,21.7225,20.7882,21.0297,2635128.7526706,0
+DKS.US,D,20080403,000000,20.9203,21.1854,20.2412,20.4482,3118233.4583018,0
+DKS.US,D,20080404,000000,20.4088,20.6975,20.0294,20.3251,1908085.1000327,0
+DKS.US,D,20080407,000000,20.4886,20.5024,20.1546,20.2186,1502510.2055313,0
+DKS.US,D,20080408,000000,20.1694,20.2935,19.5219,19.6735,1939217.3689027,0
+DKS.US,D,20080409,000000,19.6342,19.8274,19.0241,19.0863,2080766.1486208,0
+DKS.US,D,20080410,000000,19.1168,20.2679,18.9758,19.9772,1608056.1159894,0
+DKS.US,D,20080411,000000,19.7968,19.922,19.3031,19.4164,895425.38167316,0
+DKS.US,D,20080414,000000,19.3898,19.6884,19.1552,19.4311,2343444.7306295,0
+DKS.US,D,20080415,000000,19.4036,19.7515,19.2558,19.4647,891056.04723968,0
+DKS.US,D,20080416,000000,19.5425,19.8914,19.3731,19.6225,1116312.1829159,0
+DKS.US,D,20080417,000000,19.581,19.6735,19.3405,19.3731,976396.06903689,0
+DKS.US,D,20080418,000000,19.6972,20.1279,19.4479,19.9998,2578570.935055,0
+DKS.US,D,20080421,000000,19.8835,20.6079,19.7278,20.5517,2048559.3035399,0
+DKS.US,D,20080422,000000,20.4168,20.601,19.7209,19.9841,2579429.3783737,0
+DKS.US,D,20080423,000000,20.5517,20.6719,19.9132,20.2856,966961.31019749,0
+DKS.US,D,20080424,000000,20.2935,21.3628,20.2856,21.1292,1520441.1179266,0
+DKS.US,D,20080425,000000,21.147,21.8605,20.7578,21.7502,1680001.9867132,0
+DKS.US,D,20080428,000000,21.9118,22.1049,21.346,21.7796,2530778.168725,0
+DKS.US,D,20080429,000000,21.2011,21.9836,21.2011,21.6171,1803075.970326,0
+DKS.US,D,20080430,000000,21.9118,22.6715,21.5688,22.1522,3381249.9382124,0
+DKS.US,D,20080501,000000,21.9285,22.9662,21.8605,22.8292,2354141.7867367,0
+DKS.US,D,20080502,000000,22.9662,23.2215,22.5552,22.912,2614516.980644,0
+DKS.US,D,20080505,000000,22.71,23.3978,22.71,22.8656,3301645.0483748,0
+DKS.US,D,20080506,000000,22.6331,23.1603,22.6005,22.6242,2447155.0335654,0
+DKS.US,D,20080507,000000,22.5691,22.912,22.1611,22.2518,2523041.0170633,0
+DKS.US,D,20080508,000000,22.2931,22.6242,22.0142,22.2369,1881909.6817685,0
+DKS.US,D,20080509,000000,21.9118,22.3158,21.554,21.6417,2242569.5230039,0
+DKS.US,D,20080512,000000,21.6574,22.4626,21.6574,22.3542,2046488.2836656,0
+DKS.US,D,20080513,000000,22.4074,22.5622,22.0201,22.2172,3129425.6921155,0
+DKS.US,D,20080514,000000,22.4626,23.0036,22.4163,22.4882,1321030.6202798,0
+DKS.US,D,20080515,000000,22.5483,22.8479,22.3542,22.8342,1170387.009041,0
+DKS.US,D,20080516,000000,22.8559,22.8559,22.1442,22.5552,814508.47385541,0
+DKS.US,D,20080519,000000,22.5188,22.5188,21.3776,21.4712,3805709.5710189,0
+DKS.US,D,20080520,000000,21.4318,21.4318,20.7508,20.8828,2527297.7188628,0
+DKS.US,D,20080521,000000,20.7578,21.2603,20.4482,20.5596,3018777.8277484,0
+DKS.US,D,20080522,000000,17.8218,17.9461,16.2855,17.2305,27217347.246861,0
+DKS.US,D,20080523,000000,17.3803,17.6198,16.8491,17.4218,9202053.7292561,0
+DKS.US,D,20080527,000000,17.4798,17.8061,16.8777,17.2897,7457378.2870268,0
+DKS.US,D,20080528,000000,17.3637,17.6031,17.1035,17.272,4129980.9537966,0
+DKS.US,D,20080529,000000,17.3144,17.9618,17.1418,17.9313,7445323.5510608,0
+DKS.US,D,20080530,000000,18.2091,18.2712,17.7065,17.9313,3628878.3650149,0
+DKS.US,D,20080602,000000,17.8445,17.9164,17.1103,17.5667,2585510.5259028,0
+DKS.US,D,20080603,000000,17.5922,17.9313,17.3962,17.6622,3408251.3291261,0
+DKS.US,D,20080604,000000,17.6277,17.7529,17.2661,17.4365,3432046.2414497,0
+DKS.US,D,20080605,000000,17.5045,18.5591,17.4128,18.2634,4297495.1071374,0
+DKS.US,D,20080606,000000,18.155,18.155,17.4306,17.4798,3604657.2751572,0
+DKS.US,D,20080609,000000,17.5213,17.6849,17.0413,17.2897,2684574.4790081,0
+DKS.US,D,20080610,000000,17.1035,17.7923,17.002,17.5834,3940817.9964294,0
+DKS.US,D,20080611,000000,17.6622,17.8603,16.7999,16.7999,4878330.4390169,0
+DKS.US,D,20080612,000000,17.0335,17.3715,16.7151,16.8324,2722878.7069527,0
+DKS.US,D,20080613,000000,17.0157,17.475,16.7458,17.3882,3546098.4525478,0
+DKS.US,D,20080616,000000,17.3577,17.5528,17.065,17.4533,3729426.8365309,0
+DKS.US,D,20080617,000000,17.5528,17.5528,16.9084,16.9477,2002500.6738906,0
+DKS.US,D,20080618,000000,16.9014,17.3064,16.524,16.59,4990628.2192661,0
+DKS.US,D,20080619,000000,16.6314,16.8561,16.2116,16.6767,3304492.3201864,0
+DKS.US,D,20080620,000000,16.6225,16.6698,16.0894,16.1967,4774632.3125819,0
+DKS.US,D,20080623,000000,16.2943,16.4136,15.1817,15.2211,4433666.9469663,0
+DKS.US,D,20080624,000000,15.1817,15.1817,14.3076,14.8033,6761501.4033448,0
+DKS.US,D,20080625,000000,14.762,15.4301,14.762,14.9807,4160931.5898603,0
+DKS.US,D,20080626,000000,14.8102,14.8338,14.1943,14.2277,2700854.4608127,0
+DKS.US,D,20080627,000000,14.2277,14.2977,13.8188,13.9814,3498355.4069302,0
+DKS.US,D,20080630,000000,14.3076,14.7155,13.7024,13.7409,5366313.8627057,0
+DKS.US,D,20080701,000000,13.5871,13.9902,13.4097,13.9331,3627687.0973361,0
+DKS.US,D,20080702,000000,13.9724,14.2454,12.7879,12.8106,6284112.5502134,0
+DKS.US,D,20080703,000000,12.8747,13.2787,12.8747,13.2137,4957047.4589918,0
+DKS.US,D,20080707,000000,13.261,13.7409,12.781,12.919,6509119.0676197,0
+DKS.US,D,20080708,000000,12.8747,13.8661,12.8184,13.8661,6996707.7697351,0
+DKS.US,D,20080709,000000,13.8661,14.0593,13.5871,13.7487,5965570.2111448,0
+DKS.US,D,20080710,000000,13.5537,13.8266,12.6726,12.9574,5340406.3274629,0
+DKS.US,D,20080711,000000,12.8747,12.8747,11.9896,12.579,8926935.8367924,0
+DKS.US,D,20080714,000000,12.7022,12.7022,12.0449,12.1247,3526500.3742273,0
+DKS.US,D,20080715,000000,11.9818,12.6343,11.5639,12.4174,4541574.0839054,0
+DKS.US,D,20080716,000000,12.4844,12.8825,12.302,12.8184,7266679.0611198,0
+DKS.US,D,20080717,000000,13.0126,14.0829,12.9969,13.9508,5297947.8832687,0
+DKS.US,D,20080718,000000,13.9724,14.066,13.261,13.735,3503934.273794,0
+DKS.US,D,20080721,000000,13.6561,14.0139,13.53,13.5714,2273819.4980499,0
+DKS.US,D,20080722,000000,13.4669,13.4669,12.8332,13.3773,5305256.8279794,0
+DKS.US,D,20080723,000000,13.3773,14.818,13.3152,14.4938,6873944.2868974,0
+DKS.US,D,20080724,000000,14.4938,14.7963,13.8661,13.9164,3545341.4800705,0
+DKS.US,D,20080725,000000,13.9724,14.2534,13.5774,13.6098,2127490.4269903,0
+DKS.US,D,20080728,000000,14.5303,14.5303,13.4561,13.5467,3389763.3418113,0
+DKS.US,D,20080729,000000,13.8188,14.3775,13.5467,14.3401,3120349.1253464,0
+DKS.US,D,20080730,000000,14.4436,14.7963,13.7487,13.9262,2573224.4364182,0
+DKS.US,D,20080731,000000,13.7487,14.2366,13.5625,13.595,3163688.3364444,0
+DKS.US,D,20080801,000000,13.6227,13.7961,13.463,13.5467,2552759.7971115,0
+DKS.US,D,20080804,000000,13.5774,13.9567,13.1289,13.9025,3096114.8442793,0
+DKS.US,D,20080805,000000,13.9902,15.098,13.9902,15.0733,3798043.4489463,0
+DKS.US,D,20080806,000000,15.0181,15.0349,14.3322,14.5688,3282421.3974593,0
+DKS.US,D,20080807,000000,14.4436,14.4436,14.0593,14.138,3989922.7807395,0
+DKS.US,D,20080808,000000,14.2277,14.886,14.0907,14.8338,5683516.786667,0
+DKS.US,D,20080811,000000,14.8407,15.1413,14.4347,14.6624,5783942.4784648,0
+DKS.US,D,20080812,000000,14.6692,14.754,14.3549,14.5165,3125049.254723,0
+DKS.US,D,20080813,000000,14.5451,14.5451,13.6098,14.2199,3153573.7229672,0
+DKS.US,D,20080814,000000,14.0996,14.7963,14.0996,14.4267,4316288.521685,0
+DKS.US,D,20080815,000000,14.4938,14.762,14.4583,14.5688,3435865.6039225,0
+DKS.US,D,20080818,000000,14.7963,14.7963,14.2839,14.422,5549086.1864775,0
+DKS.US,D,20080819,000000,14.8033,15.0024,13.9419,14.1568,5206598.75824,0
+DKS.US,D,20080820,000000,14.0907,14.5165,13.9567,14.1636,4646596.4048215,0
+DKS.US,D,20080821,000000,14.9521,16.5831,14.8781,16.2047,13165729.047434,0
+DKS.US,D,20080822,000000,15.7011,17.3144,15.5394,17.2177,8123267.4929308,0
+DKS.US,D,20080825,000000,17.0738,17.3637,16.8078,17.134,4761620.7065809,0
+DKS.US,D,20080826,000000,17.0502,17.2078,16.8167,17.1103,3568111.5368953,0
+DKS.US,D,20080827,000000,16.9171,17.5981,16.9171,17.5281,5892319.4253997,0
+DKS.US,D,20080828,000000,17.544,17.8061,17.2561,17.4533,4921632.1059038,0
+DKS.US,D,20080829,000000,17.4592,18.0554,17.4592,17.7302,2207693.9947925,0
+DKS.US,D,20080902,000000,18.018,18.6684,17.7223,17.9697,3369968.4100583,0
+DKS.US,D,20080903,000000,17.9618,18.7354,17.8771,18.3807,3165221.5608589,0
+DKS.US,D,20080904,000000,18.0485,18.0485,17.0502,17.1814,5405421.7397146,0
+DKS.US,D,20080905,000000,17.0335,17.2986,16.6363,17.1861,3885150.0780933,0
+DKS.US,D,20080908,000000,17.8445,18.6398,17.4533,18.5659,5100378.066686,0
+DKS.US,D,20080909,000000,18.4329,18.7837,17.406,17.6997,5325113.6569457,0
+DKS.US,D,20080910,000000,17.8603,17.9313,17.1665,17.5667,2490492.2152467,0
+DKS.US,D,20080911,000000,17.272,17.4365,16.7831,17.4365,3817482.2180457,0
+DKS.US,D,20080912,000000,17.2474,17.3281,16.8255,17.3281,3030344.488967,0
+DKS.US,D,20080915,000000,16.6925,17.272,16.4994,16.7763,2594893.534613,0
+DKS.US,D,20080916,000000,16.5151,17.4218,16.2657,17.2798,3268497.5685934,0
+DKS.US,D,20080917,000000,17.0502,17.4966,16.6137,16.9251,4528255.0212547,0
+DKS.US,D,20080918,000000,17.2305,17.9164,16.4254,17.1665,4184619.9578002,0
+DKS.US,D,20080919,000000,17.5735,20.9124,17.5735,18.1008,5132275.4257006,0
+DKS.US,D,20080922,000000,17.8928,18.2939,16.3377,16.5604,3703197.6387206,0
+DKS.US,D,20080923,000000,16.3831,16.7338,16.1653,16.3683,1639434.9590039,0
+DKS.US,D,20080924,000000,16.3456,16.6993,15.8784,16.2727,3632514.0652645,0
+DKS.US,D,20080925,000000,16.3603,16.6067,16.2047,16.3761,2455394.4658924,0
+DKS.US,D,20080926,000000,16.1199,16.3831,15.911,16.2116,3074396.0253721,0
+DKS.US,D,20080929,000000,15.8863,15.8863,14.2454,14.9363,3131042.1226199,0
+DKS.US,D,20080930,000000,15.155,15.772,14.8703,15.164,2700947.8139869,0
+DKS.US,D,20081001,000000,15.1187,15.2586,14.749,14.9363,2057519.1788412,0
+DKS.US,D,20081002,000000,14.8338,14.9442,14.006,14.142,2079900.6023432,0
+DKS.US,D,20081003,000000,14.3076,14.3322,12.8894,13.0047,6753486.2215776,0
+DKS.US,D,20081006,000000,12.6863,13.2442,12.2853,13.1072,7197939.6689863,0
+DKS.US,D,20081007,000000,13.3546,13.5241,12.3946,12.4755,4647354.3920073,0
+DKS.US,D,20081008,000000,12.0212,13.2137,12.0212,12.8825,5556530.0874074,0
+DKS.US,D,20081009,000000,13.0283,13.5241,12.5337,12.7731,7021152.0954441,0
+DKS.US,D,20081010,000000,12.0774,14.5854,11.2603,14.0996,9093214.0752841,0
+DKS.US,D,20081013,000000,14.4347,14.8338,13.8266,14.5628,6410211.3796102,0
+DKS.US,D,20081014,000000,14.7244,15.4734,13.4926,13.9262,6105009.412069,0
+DKS.US,D,20081015,000000,13.6561,14.0907,12.4844,12.579,5677795.8606252,0
+DKS.US,D,20081016,000000,12.781,12.8894,11.7049,12.6579,6144255.2894224,0
+DKS.US,D,20081017,000000,12.1966,13.1496,12.1966,12.7583,5115365.3099705,0
+DKS.US,D,20081020,000000,13.1496,13.1831,12.3483,12.6863,2501930.0084965,0
+DKS.US,D,20081021,000000,12.6863,13.1831,12.37,12.3946,2120531.5566826,0
+DKS.US,D,20081022,000000,12.1966,12.5464,11.2466,11.6329,3975582.9214237,0
+DKS.US,D,20081023,000000,11.7049,11.7275,10.2462,10.6524,5617751.5048968,0
+DKS.US,D,20081024,000000,10.1093,10.6652,9.87574,10.1566,4640257.5213552,0
+DKS.US,D,20081027,000000,9.96051,10.7991,9.88954,10.1783,5470896.8148783,0
+DKS.US,D,20081028,000000,10.3941,11.1401,9.74171,11.1401,5236064.875893,0
+DKS.US,D,20081029,000000,11.015,11.4368,10.4739,11.084,4827172.899584,0
+DKS.US,D,20081030,000000,11.3944,11.7275,11.084,11.3944,3519076.7674658,0
+DKS.US,D,20081031,000000,11.3717,12.1808,11.1618,11.8655,4255596.781988,0
+DKS.US,D,20081103,000000,11.8576,12.0862,11.8576,11.9433,2036155.5078793,0
+DKS.US,D,20081104,000000,12.238,12.71,11.7216,12.6726,3052887.2511069,0
+DKS.US,D,20081105,000000,12.5415,12.5415,11.6329,11.6753,2447362.034082,0
+DKS.US,D,20081106,000000,11.5806,11.9226,11.1993,11.2319,2637557.9646153,0
+DKS.US,D,20081107,000000,11.3402,11.3402,10.6109,10.9459,4525783.1915567,0
+DKS.US,D,20081110,000000,11.2052,11.5639,10.744,10.9815,3523556.7051164,0
+DKS.US,D,20081111,000000,10.4573,10.4573,9.14175,9.24818,5423098.9750063,0
+DKS.US,D,20081112,000000,9.10142,9.10991,8.69865,8.76902,3991177.9750485,0
+DKS.US,D,20081113,000000,8.90817,10.0383,8.31254,10.0383,5376541.1088169,0
+DKS.US,D,20081114,000000,9.91417,10.1783,9.29292,9.30169,2386951.3686159,0
+DKS.US,D,20081117,000000,9.21082,9.21082,8.68397,8.68397,4486875.2121052,0
+DKS.US,D,20081118,000000,8.70486,8.95489,7.7234,7.93253,5250838.0157019,0
+DKS.US,D,20081119,000000,7.74548,8.08586,7.36605,7.40468,4265694.1454223,0
+DKS.US,D,20081120,000000,7.32733,8.05532,7.32733,7.45918,6203256.5249006,0
+DKS.US,D,20081121,000000,7.66062,7.76805,7.13387,7.75286,3467535.6682521,0
+DKS.US,D,20081124,000000,8.04073,8.61243,7.44362,8.41887,3681660.4526197,0
+DKS.US,D,20081125,000000,8.54463,8.80588,8.10233,8.60621,3821947.9497785,0
+DKS.US,D,20081126,000000,8.76902,9.83238,8.5187,9.71412,5270722.2417953,0
+DKS.US,D,20081128,000000,9.54165,9.86884,9.29292,9.76635,1180707.6083265,0
+DKS.US,D,20081201,000000,9.57319,9.62543,8.85328,8.87092,3646739.2625295,0
+DKS.US,D,20081202,000000,9.0427,9.41256,8.81338,9.40368,3808790.2257658,0
+DKS.US,D,20081203,000000,9.16509,10.0866,9.01559,10.0453,3469574.2174571,0
+DKS.US,D,20081204,000000,9.78311,10.5026,9.70723,10.4573,3461380.4470089,0
+DKS.US,D,20081205,000000,10.2788,12.7958,10.1172,12.174,6829774.0296076,0
+DKS.US,D,20081208,000000,12.4469,13.3152,12.1808,12.4026,7021495.0668882,0
+DKS.US,D,20081209,000000,12.3612,12.3612,11.2319,11.3235,5165564.9646601,0
+DKS.US,D,20081210,000000,11.4368,11.6832,11.0534,11.2052,3653363.2790603,0
+DKS.US,D,20081211,000000,11.2229,11.2466,10.0936,10.2138,4475612.9634111,0
+DKS.US,D,20081212,000000,9.95265,10.6189,9.70723,10.3793,2747162.7087321,0
+DKS.US,D,20081215,000000,10.3941,10.6356,9.59586,9.76635,2951067.3499473,0
+DKS.US,D,20081216,000000,9.91417,10.8652,9.91417,10.6652,4079037.5178392,0
+DKS.US,D,20081217,000000,10.4266,11.5639,10.2462,11.3539,6003765.865289,0
+DKS.US,D,20081218,000000,11.4496,11.5018,10.6031,10.673,4018466.5284436,0
+DKS.US,D,20081219,000000,10.744,10.9589,10.1783,10.4493,4245789.6251605,0
+DKS.US,D,20081222,000000,10.7035,10.7035,9.41256,9.68357,5487682.1214735,0
+DKS.US,D,20081223,000000,9.5111,10.2226,9.5111,9.74171,3226896.5530097,0
+DKS.US,D,20081224,000000,9.77523,10.0453,9.58896,10.0226,810687.08196584,0
+DKS.US,D,20081226,000000,10.0699,10.1566,9.81463,10.0699,943370.35426532,0
+DKS.US,D,20081229,000000,10.0699,10.0699,9.58107,9.65893,1965556.1552216,0
+DKS.US,D,20081230,000000,9.70723,10.2462,9.70723,10.1024,1865424.7288641,0
+DKS.US,D,20081231,000000,10.1329,10.9982,10.0453,10.9302,2132471.6305977,0
+DKS.US,D,20090102,000000,10.9145,11.6911,10.814,11.6418,2875555.7938543,0
+DKS.US,D,20090105,000000,11.5728,11.6162,11.1923,11.5018,3037179.5648481,0
+DKS.US,D,20090106,000000,11.6832,11.7995,11.3235,11.5383,3700519.8232144,0
+DKS.US,D,20090107,000000,11.3481,11.419,10.9657,11.0534,4185749.3282657,0
+DKS.US,D,20090108,000000,10.9736,11.3481,10.7272,11.3076,2898796.6753834,0
+DKS.US,D,20090109,000000,11.1697,11.285,10.744,10.8503,2538775.0857409,0
+DKS.US,D,20090112,000000,10.7991,11.0367,10.062,10.1024,3430905.7091917,0
+DKS.US,D,20090113,000000,10.0453,10.1329,9.35747,9.52687,5187842.8879036,0
+DKS.US,D,20090114,000000,9.0427,9.24246,8.82254,9.07718,4586201.97469,0
+DKS.US,D,20090115,000000,9.11927,9.71412,8.69865,9.26316,4718137.4068879,0
+DKS.US,D,20090116,000000,9.4372,9.55743,9.16509,9.4372,3289889.6513911,0
+DKS.US,D,20090120,000000,9.47563,9.47563,8.77641,8.7977,3183784.6365965,0
+DKS.US,D,20090121,000000,8.96238,9.01559,8.54463,8.98475,2902486.1551791,0
+DKS.US,D,20090122,000000,8.7977,9.06891,8.5126,8.66771,3464304.8366598,0
+DKS.US,D,20090123,000000,8.48213,8.65224,8.05532,8.5126,6713394.0774063,0
+DKS.US,D,20090126,000000,8.55162,9.00061,8.47504,8.59814,3384485.8433468,0
+DKS.US,D,20090127,000000,8.66771,9.03145,8.55162,8.59814,1551294.3419823,0
+DKS.US,D,20090128,000000,8.76084,9.24246,8.71414,9.02397,2245024.102659,0
+DKS.US,D,20090129,000000,9.01559,9.08566,8.68397,8.7433,2060104.6558818,0
+DKS.US,D,20090130,000000,8.79021,8.95489,8.38694,8.52668,3000175.1783826,0
+DKS.US,D,20090202,000000,8.23449,8.56679,8.19506,8.48213,3769012.6412032,0
+DKS.US,D,20090203,000000,8.53574,8.78291,8.10233,8.72142,2335639.593504,0
+DKS.US,D,20090204,000000,8.61243,8.87092,8.41887,8.59814,2870989.6059884,0
+DKS.US,D,20090205,000000,8.56679,8.93714,8.45228,8.72142,2485053.3781441,0
+DKS.US,D,20090206,000000,9.38792,10.6967,9.38792,10.1842,6443288.844511,0
+DKS.US,D,20090209,000000,10.0531,10.3705,9.86096,10.0788,2475266.5154849,0
+DKS.US,D,20090210,000000,9.86096,10.3035,9.26316,9.48253,3672065.3698508,0
+DKS.US,D,20090211,000000,9.45296,9.62543,9.00061,9.28612,2146308.1945398,0
+DKS.US,D,20090212,000000,8.96238,9.71412,8.96238,9.64316,2345235.6909812,0
+DKS.US,D,20090213,000000,9.6747,9.83238,9.41256,9.44606,1524686.6579335,0
+DKS.US,D,20090217,000000,9.20146,9.37806,9.00061,9.23506,1801442.2897784,0
+DKS.US,D,20090218,000000,9.26316,9.40368,8.90817,9.03145,1840656.711171,0
+DKS.US,D,20090219,000000,9.17899,9.41256,8.85328,8.94651,1170484.4210488,0
+DKS.US,D,20090220,000000,8.72872,9.6747,8.72872,9.57319,4031137.1924173,0
+DKS.US,D,20090223,000000,9.62543,9.722,8.88669,8.90817,2611855.4004723,0
+DKS.US,D,20090224,000000,9.00061,9.46775,8.8791,9.37806,2028036.8258536,0
+DKS.US,D,20090225,000000,9.54165,9.91417,9.29292,9.63429,3264665.0149114,0
+DKS.US,D,20090226,000000,9.88954,9.92995,9.45296,9.48253,1535415.1700016,0
+DKS.US,D,20090227,000000,9.27054,9.86096,9.19486,9.56531,2788780.9743589,0
+DKS.US,D,20090302,000000,9.40368,9.52687,8.93714,8.99312,3393341.2036814,0
+DKS.US,D,20090303,000000,9.11927,9.15564,8.65224,8.83002,2497246.1144546,0
+DKS.US,D,20090304,000000,8.94651,9.25478,8.84579,9.06891,2146733.3573655,0
+DKS.US,D,20090305,000000,8.8791,9.20146,8.25793,8.49013,3449219.1666593,0
+DKS.US,D,20090306,000000,8.53574,8.59005,8.09375,8.3421,2470280.2383352,0
+DKS.US,D,20090309,000000,8.2261,8.73798,8.16274,8.46657,2389159.3741262,0
+DKS.US,D,20090310,000000,8.5187,9.97625,7.9475,9.94473,5806585.6967377,0
+DKS.US,D,20090311,000000,9.59586,10.6356,9.5111,10.3853,6004248.8664944,0
+DKS.US,D,20090312,000000,10.1241,11.0534,9.75059,10.9529,6057324.204831,0
+DKS.US,D,20090313,000000,11.0702,11.1855,10.4118,10.6189,4923025.300557,0
+DKS.US,D,20090316,000000,10.7115,10.8426,10.0936,10.1172,3216720.0423192,0
+DKS.US,D,20090317,000000,10.1566,10.7272,10.0147,10.7035,4089993.3245921,0
+DKS.US,D,20090318,000000,10.6888,11.4565,10.4868,11.1007,5417389.210757,0
+DKS.US,D,20090319,000000,11.2396,11.5806,11.1993,11.5018,3096058.0206081,0
+DKS.US,D,20090320,000000,11.555,11.5806,11.0298,11.2762,2710187.7488106,0
+DKS.US,D,20090323,000000,11.5639,12.0537,10.9302,12.0537,3308238.6236531,0
+DKS.US,D,20090324,000000,11.4644,11.7995,10.873,11.4723,3299739.4259721,0
+DKS.US,D,20090325,000000,11.6083,11.7758,10.9382,11.5018,2860162.6672042,0
+DKS.US,D,20090326,000000,11.4269,12.1966,11.419,12.0449,3507895.6954448,0
+DKS.US,D,20090327,000000,11.825,12.0449,11.5639,11.7571,1899188.1366531,0
+DKS.US,D,20090330,000000,11.4269,11.555,10.8336,11.015,3028982.7502746,0
+DKS.US,D,20090331,000000,11.1234,11.4003,10.8426,11.0534,3141039.0299211,0
+DKS.US,D,20090401,000000,10.4118,11.5856,10.4118,11.5462,2464450.7384931,0
+DKS.US,D,20090402,000000,11.825,12.571,11.7758,12.2045,3176144.8969426,0
+DKS.US,D,20090403,000000,12.2045,12.8747,11.9226,12.8569,3363085.6428818,0
+DKS.US,D,20090406,000000,12.7583,12.913,12.302,12.6174,2792930.1170664,0
+DKS.US,D,20090407,000000,12.3425,12.5002,12.0449,12.1808,3586549.8034978,0
+DKS.US,D,20090408,000000,12.0705,12.4174,12.0705,12.2696,3236814.3130545,0
+DKS.US,D,20090409,000000,12.3946,13.3152,12.1385,13.0283,4614932.4287425,0
+DKS.US,D,20090413,000000,12.8411,13.0283,12.509,12.8825,1932459.410861,0
+DKS.US,D,20090414,000000,12.4529,12.8264,12.238,12.4469,3486980.525602,0
+DKS.US,D,20090415,000000,12.5179,12.7426,12.3425,12.6943,1525936.7787004,0
+DKS.US,D,20090416,000000,12.8264,13.9902,12.6647,13.8453,3636311.1041521,0
+DKS.US,D,20090417,000000,13.7103,14.3775,13.3152,14.2454,3262505.7154051,0
+DKS.US,D,20090420,000000,13.9164,14.0907,13.5093,13.6483,4291067.9440389,0
+DKS.US,D,20090421,000000,13.4473,14.6338,13.3773,14.5628,3205520.7055468,0
+DKS.US,D,20090422,000000,14.3834,15.6203,14.2691,15.1975,4581002.6087734,0
+DKS.US,D,20090423,000000,14.7787,15.1916,14.6338,14.9018,4585149.7220641,0
+DKS.US,D,20090424,000000,15.0733,15.4134,14.818,15.0584,2879781.0396931,0
+DKS.US,D,20090427,000000,14.8407,15.1413,14.4673,14.9186,2895853.0062726,0
+DKS.US,D,20090428,000000,14.7875,15.3827,14.5943,14.8939,2162449.1612917,0
+DKS.US,D,20090429,000000,15.1187,15.1344,14.5007,14.5943,3983132.3520286,0
+DKS.US,D,20090430,000000,14.8496,15.0507,14.5539,14.7155,3099729.2356522,0
+DKS.US,D,20090501,000000,14.9018,14.9876,14.211,14.3401,2349423.3926085,0
+DKS.US,D,20090504,000000,14.5303,15.8863,14.422,15.4674,4345233.0792129,0
+DKS.US,D,20090505,000000,15.5167,15.5316,14.818,14.9807,3105119.3667509,0
+DKS.US,D,20090506,000000,15.1264,15.905,14.6919,15.4597,4372145.1757863,0
+DKS.US,D,20090507,000000,15.6281,15.8311,14.6751,14.8939,2935975.5916962,0
+DKS.US,D,20090508,000000,15.155,15.2379,14.006,14.4938,2710478.9701257,0
+DKS.US,D,20090511,000000,14.1863,14.6269,13.7961,14.3834,2264917.4611281,0
+DKS.US,D,20090512,000000,14.4267,14.7155,13.6887,14.211,2874667.9239916,0
+DKS.US,D,20090513,000000,13.9164,13.9164,13.1151,13.4166,3788437.2043847,0
+DKS.US,D,20090514,000000,13.4314,14.1568,13.3387,13.8946,2118397.6248865,0
+DKS.US,D,20090515,000000,13.8356,14.5854,13.7547,14.0907,2682211.2231104,0
+DKS.US,D,20090518,000000,14.211,15.3305,14.211,15.3236,4118844.5289459,0
+DKS.US,D,20090519,000000,15.1728,15.9267,14.1233,14.4583,7015326.6544356,0
+DKS.US,D,20090520,000000,14.7333,15.1728,14.1636,14.3717,4597017.7516818,0
+DKS.US,D,20090521,000000,14.211,14.211,13.5537,13.7409,3089069.7237564,0
+DKS.US,D,20090522,000000,13.8661,14.0267,13.392,13.6807,2173623.1303538,0
+DKS.US,D,20090526,000000,13.4314,14.5391,13.4019,14.3717,2565629.3439345,0
+DKS.US,D,20090527,000000,14.3322,14.7411,13.9262,14.0187,2780207.7029635,0
+DKS.US,D,20090528,000000,14.1143,14.3322,13.4669,13.735,2019723.3198123,0
+DKS.US,D,20090529,000000,13.8109,13.9419,13.5241,13.7863,2504824.9716035,0
+DKS.US,D,20090601,000000,14.1636,14.6534,14.0523,14.4436,3152805.5886973,0
+DKS.US,D,20090602,000000,14.3154,14.7007,14.211,14.5303,2199614.886395,0
+DKS.US,D,20090603,000000,14.3617,14.422,13.8266,14.2691,2305062.3701369,0
+DKS.US,D,20090604,000000,14.2761,14.422,13.8719,14.3549,2071192.3747287,0
+DKS.US,D,20090605,000000,14.484,14.5628,13.9647,14.2761,1660407.9672264,0
+DKS.US,D,20090608,000000,14.2898,14.4347,13.6807,14.2839,1849789.0869028,0
+DKS.US,D,20090609,000000,14.2761,14.825,14.066,14.7087,1929408.1826582,0
+DKS.US,D,20090610,000000,14.9264,14.9363,14.2031,14.3834,2887509.058979,0
+DKS.US,D,20090611,000000,14.475,14.484,13.4019,13.4758,2957509.733672,0
+DKS.US,D,20090612,000000,13.3467,13.5774,13.0126,13.3614,2344197.6442731,0
+DKS.US,D,20090615,000000,12.9574,13.1151,12.642,12.981,2413518.4643283,0
+DKS.US,D,20090616,000000,13.1289,13.2137,12.4617,12.6579,1834541.0635559,0
+DKS.US,D,20090617,000000,12.6263,12.8569,12.1582,12.7958,4054647.9863847,0
+DKS.US,D,20090618,000000,12.851,12.851,12.4617,12.6943,1656499.3104131,0
+DKS.US,D,20090619,000000,12.7958,12.8963,12.5337,12.7958,2656005.3635936,0
+DKS.US,D,20090622,000000,12.7259,12.7731,12.3946,12.5464,1851733.2682252,0
+DKS.US,D,20090623,000000,12.5337,12.6863,12.2291,12.5002,2867415.8029521,0
+DKS.US,D,20090624,000000,12.6174,13.1446,12.571,12.9427,2124965.8324545,0
+DKS.US,D,20090625,000000,12.781,13.4473,12.6863,13.33,2034305.6944394,0
+DKS.US,D,20090626,000000,13.2196,13.601,13.1584,13.5162,1831945.4394312,0
+DKS.US,D,20090629,000000,13.4836,13.6976,13.2137,13.53,2353158.5342829,0
+DKS.US,D,20090630,000000,13.5024,13.8453,13.253,13.321,2563497.4415554,0
+DKS.US,D,20090701,000000,13.3004,13.3546,12.6647,13.2067,3158187.6021286,0
+DKS.US,D,20090702,000000,13.0373,13.0668,12.6796,12.8825,2204843.6788558,0
+DKS.US,D,20090706,000000,12.8332,13.261,12.7356,12.9733,2956360.0690381,0
+DKS.US,D,20090707,000000,13.4926,13.727,13.0668,13.0914,3627884.965477,0
+DKS.US,D,20090708,000000,13.253,13.2856,12.8825,13.0914,3028758.4997149,0
+DKS.US,D,20090709,000000,13.2137,13.3152,12.8657,13.2856,3058675.147904,0
+DKS.US,D,20090710,000000,13.1151,13.4393,12.851,13.054,1545213.1944533,0
+DKS.US,D,20090713,000000,13.1584,13.6098,12.781,13.6098,2168930.103936,0
+DKS.US,D,20090714,000000,13.6137,13.9567,13.2363,13.8719,2059753.5667703,0
+DKS.US,D,20090715,000000,14.0139,14.2898,13.7863,14.2454,2265946.3754606,0
+DKS.US,D,20090716,000000,14.2031,14.484,14.0267,14.4041,1429274.6404124,0
+DKS.US,D,20090717,000000,14.4347,14.5391,14.1499,14.4673,898414.71266272,0
+DKS.US,D,20090720,000000,14.6407,14.8496,14.5539,14.825,1296333.6321756,0
+DKS.US,D,20090721,000000,14.8555,14.9097,14.2761,14.5854,2007414.9067428,0
+DKS.US,D,20090722,000000,14.475,14.9097,14.4436,14.749,1159145.0545152,0
+DKS.US,D,20090723,000000,14.6476,15.4221,14.4938,15.2418,3417905.2649832,0
+DKS.US,D,20090724,000000,15.0507,15.6163,14.9807,15.5247,1400111.9205755,0
+DKS.US,D,20090727,000000,15.4221,15.636,15.1975,15.4597,1141372.4366326,0
+DKS.US,D,20090728,000000,15.2586,15.4537,15.1187,15.3966,1396587.8382513,0
+DKS.US,D,20090729,000000,15.3138,15.6695,15.0733,15.1817,1661714.9116644,0
+DKS.US,D,20090730,000000,15.366,15.9475,15.3039,15.5247,1459685.4515995,0
+DKS.US,D,20090731,000000,15.5167,15.6281,15.2507,15.3739,1202658.7954605,0
+DKS.US,D,20090803,000000,15.499,15.57,15.164,15.4901,1140881.3177598,0
+DKS.US,D,20090804,000000,15.3434,15.6449,15.2507,15.5394,939733.63930721,0
+DKS.US,D,20090805,000000,15.5473,16.2727,15.5316,16.1199,2150938.3090359,0
+DKS.US,D,20090806,000000,16.1199,16.5457,15.779,16.0331,1201347.7921888,0
+DKS.US,D,20090807,000000,16.2943,16.8078,16.0824,16.7398,1440307.5650049,0
+DKS.US,D,20090810,000000,16.6225,16.7763,16.3022,16.4431,1587571.1825145,0
+DKS.US,D,20090811,000000,16.3683,16.3683,15.9711,16.1337,825263.36834227,0
+DKS.US,D,20090812,000000,16.189,16.189,15.7316,16.0243,1403597.4439797,0
+DKS.US,D,20090813,000000,16.1967,16.243,15.6695,16.0736,1086508.167361,0
+DKS.US,D,20090814,000000,16.0411,16.1111,15.437,15.57,1209332.5327038,0
+DKS.US,D,20090817,000000,15.2418,15.2586,14.8939,15.0674,1945656.7085021,0
+DKS.US,D,20090818,000000,15.098,15.3739,15.0092,15.091,1412842.4523456,0
+DKS.US,D,20090819,000000,14.8703,15.772,14.8102,15.7011,2237158.0830286,0
+DKS.US,D,20090820,000000,17.7765,18.0012,16.7831,16.7999,10490925.195751,0
+DKS.US,D,20090821,000000,16.2657,16.8491,16.1199,16.8324,4768773.3861957,0
+DKS.US,D,20090824,000000,16.9763,17.3882,16.9084,17.2798,3367835.4929708,0
+DKS.US,D,20090825,000000,17.335,17.9076,17.3144,17.4435,2444879.0425913,0
+DKS.US,D,20090826,000000,17.4128,18.0939,17.4128,17.7529,2261517.1732307,0
+DKS.US,D,20090827,000000,17.6917,17.9017,17.3637,17.678,1271268.304917,0
+DKS.US,D,20090828,000000,17.8928,18.0101,17.4306,17.6691,1285127.1924443,0
+DKS.US,D,20090831,000000,17.4533,17.5667,17.1418,17.3577,1463760.5205926,0
+DKS.US,D,20090901,000000,17.1951,17.2561,16.6067,16.7338,2362773.91122,0
+DKS.US,D,20090902,000000,16.6442,16.6925,16.1268,16.312,2040064.1646925,0
+DKS.US,D,20090903,000000,16.3603,16.8255,16.1268,16.7911,1616689.2551813,0
+DKS.US,D,20090904,000000,16.7338,16.9477,16.4994,16.7999,1107460.881415,0
+DKS.US,D,20090908,000000,16.9251,17.0867,16.5742,16.9171,1299112.9185234,0
+DKS.US,D,20090909,000000,16.862,17.5213,16.7763,16.9615,3255138.9323146,0
+DKS.US,D,20090910,000000,16.9084,17.0738,16.5742,16.6698,2414233.8337606,0
+DKS.US,D,20090911,000000,16.6225,16.7338,16.3761,16.59,2466493.3465318,0
+DKS.US,D,20090914,000000,16.5071,17.3882,16.3022,17.3715,3129196.3680137,0
+DKS.US,D,20090915,000000,17.3715,17.7618,17.1951,17.7223,2888762.223871,0
+DKS.US,D,20090916,000000,17.6454,17.9924,17.5281,17.8534,1986331.2953031,0
+DKS.US,D,20090917,000000,17.8298,17.9244,17.6277,17.7223,2118994.2734343,0
+DKS.US,D,20090918,000000,17.8298,17.9618,17.5281,17.9313,1745261.943693,0
+DKS.US,D,20090921,000000,18.0554,18.0554,17.475,17.5735,2225904.9667101,0
+DKS.US,D,20090922,000000,17.748,17.748,17.3577,17.406,1413936.3080166,0
+DKS.US,D,20090923,000000,17.4878,17.5281,17.0798,17.0867,1388750.2304566,0
+DKS.US,D,20090924,000000,17.1251,17.1418,16.6225,16.8925,2061100.0848365,0
+DKS.US,D,20090925,000000,16.9615,17.3144,16.8078,17.0157,1730807.4223263,0
+DKS.US,D,20090928,000000,17.0502,17.6454,17.0502,17.5361,1272874.5883374,0
+DKS.US,D,20090929,000000,17.5213,17.814,17.4218,17.4592,2215304.3079023,0
+DKS.US,D,20090930,000000,17.4798,17.611,17.1498,17.3508,1802188.1004631,0
+DKS.US,D,20091001,000000,17.2474,17.2474,16.6767,16.7338,2391817.9101726,0
+DKS.US,D,20091002,000000,16.5298,16.7831,16.4501,16.4934,1860810.8497027,0
+DKS.US,D,20091005,000000,16.6067,17.2305,16.5457,17.1596,1717705.5072764,0
+DKS.US,D,20091006,000000,17.406,18.0249,17.335,17.9461,2597701.2327963,0
+DKS.US,D,20091007,000000,17.9313,18.2871,17.8061,18.1323,2241480.740875,0
+DKS.US,D,20091008,000000,18.2801,18.4329,18.087,18.2338,3183196.1057161,0
+DKS.US,D,20091009,000000,18.1786,18.8242,18.0101,18.6901,1974044.1911102,0
+DKS.US,D,20091012,000000,18.7118,19.4311,18.7049,19.2795,3314215.2562155,0
+DKS.US,D,20091013,000000,19.17,19.3583,18.9621,19.2637,2816314.0724819,0
+DKS.US,D,20091014,000000,19.4549,19.6578,19.3031,19.4716,2465998.1688254,0
+DKS.US,D,20091015,000000,19.2173,19.9387,19.1799,19.9387,4533112.4304356,0
+DKS.US,D,20091016,000000,19.8057,19.8274,19.3898,19.4716,1710033.2969531,0
+DKS.US,D,20091019,000000,20.1211,20.1368,19.4124,19.5051,3353909.6346881,0
+DKS.US,D,20091020,000000,19.4884,19.5485,19.0478,19.1552,1585033.3967694,0
+DKS.US,D,20091021,000000,18.9088,19.6342,18.6398,18.6556,1789835.0402233,0
+DKS.US,D,20091022,000000,18.6301,19.4391,18.6044,19.2962,1587153.1226477,0
+DKS.US,D,20091023,000000,19.3337,19.6421,19.1306,19.2322,2447805.4616592,0
+DKS.US,D,20091026,000000,19.2962,19.6135,19.0154,19.31,2078383.6132633,0
+DKS.US,D,20091027,000000,19.2558,19.4164,18.3974,18.4713,2485028.0104337,0
+DKS.US,D,20091028,000000,18.3974,18.4713,17.4798,17.5528,2549715.6718677,0
+DKS.US,D,20091029,000000,17.6849,18.3501,17.6849,18.1628,2114098.3053337,0
+DKS.US,D,20091030,000000,18.0732,18.2634,17.475,17.5735,2661025.1261209,0
+DKS.US,D,20091102,000000,17.611,18.3185,17.5124,18.2871,2606191.2981017,0
+DKS.US,D,20091103,000000,18.1865,18.5885,17.8859,18.5442,2498736.7211156,0
+DKS.US,D,20091104,000000,18.7837,19.1079,18.5798,18.7522,2812165.9444829,0
+DKS.US,D,20091105,000000,18.8685,19.0991,18.3885,19.0478,2056997.6187162,0
+DKS.US,D,20091106,000000,18.9,19.2795,18.7522,19.0714,1658223.3000097,0
+DKS.US,D,20091109,000000,19.3238,19.3661,19.0922,19.3484,2049085.9372072,0
+DKS.US,D,20091110,000000,19.2322,19.3819,18.9621,19.2962,1838230.5433515,0
+DKS.US,D,20091111,000000,19.4391,19.6972,19.0636,19.17,2725206.448056,0
+DKS.US,D,20091112,000000,19.0863,19.3583,18.5885,18.6398,2226495.5270076,0
+DKS.US,D,20091113,000000,18.7837,18.8242,18.359,18.5718,2379582.5561087,0
+DKS.US,D,20091116,000000,18.7985,19.6135,18.7985,19.4549,2803697.1880542,0
+DKS.US,D,20091117,000000,19.4124,19.5347,18.8064,19.3031,1532051.4116069,0
+DKS.US,D,20091118,000000,19.3238,19.3405,19.0154,19.2252,2069447.0762555,0
+DKS.US,D,20091119,000000,17.0157,17.8771,16.8491,17.4435,13754833.238184,0
+DKS.US,D,20091120,000000,17.3508,17.678,16.5298,16.7151,4304513.8452415,0
+DKS.US,D,20091123,000000,17.0581,17.134,16.5298,16.7999,3284645.6383042,0
+DKS.US,D,20091124,000000,16.8324,16.8324,16.0982,16.3831,3496311.7841831,0
+DKS.US,D,20091125,000000,16.4136,16.8698,16.4136,16.862,2070193.9016486,0
+DKS.US,D,20091127,000000,16.1426,16.6225,16.1426,16.3831,868927.28613302,0
+DKS.US,D,20091130,000000,16.319,16.4658,15.8784,16.0824,3404359.922356,0
+DKS.US,D,20091201,000000,16.2116,16.5742,16.2116,16.4589,2276748.961243,0
+DKS.US,D,20091202,000000,16.4747,16.7398,16.3998,16.4747,2323147.5182112,0
+DKS.US,D,20091203,000000,16.4658,16.653,16.0824,16.0824,2049487.7617394,0
+DKS.US,D,20091204,000000,16.524,17.002,16.3377,16.9763,4511128.7726322,0
+DKS.US,D,20091207,000000,17.0335,17.2897,16.8698,17.002,2792236.0565107,0
+DKS.US,D,20091208,000000,16.7605,17.1035,16.6363,16.8777,2074915.339902,0
+DKS.US,D,20091209,000000,16.8324,16.8698,16.0982,16.5831,2932483.9800414,0
+DKS.US,D,20091210,000000,17.5922,17.7923,17.1596,17.406,3673755.8740696,0
+DKS.US,D,20091211,000000,17.475,17.814,17.4533,17.7972,1846282.2546218,0
+DKS.US,D,20091214,000000,17.9313,17.9461,17.4878,17.5361,1929662.8744702,0
+DKS.US,D,20091215,000000,17.4671,17.5045,17.1861,17.2986,2356613.6164348,0
+DKS.US,D,20091216,000000,17.5361,17.8928,17.4306,17.748,1818647.6856572,0
+DKS.US,D,20091217,000000,17.5667,18.1471,17.4306,17.9697,2712898.0349862,0
+DKS.US,D,20091218,000000,18.0012,18.4644,17.7144,18.3364,3955137.5615769,0
+DKS.US,D,20091221,000000,19.0241,19.6735,18.9158,19.5051,5318533.2728767,0
+DKS.US,D,20091222,000000,19.4234,19.8126,19.3583,19.7683,2215918.2064932,0
+DKS.US,D,20091223,000000,19.7209,19.9485,19.4234,19.5662,1598819.2252909,0
+DKS.US,D,20091224,000000,19.6342,19.6421,19.3731,19.6421,475875.92288516,0
+DKS.US,D,20091228,000000,19.6884,19.8609,19.5287,19.6578,1022099.5507411,0
+DKS.US,D,20091229,000000,19.6509,19.8441,19.5219,19.6225,1165109.5105764,0
+DKS.US,D,20091230,000000,19.4311,19.6658,19.4164,19.5051,745282.02168282,0
+DKS.US,D,20091231,000000,19.5583,19.6509,19.2558,19.2637,668759.81600891,0
+DKS.US,D,20100104,000000,19.3337,19.4391,19.0922,19.3661,1420682.0895573,0
+DKS.US,D,20100105,000000,19.2715,19.6815,19.0557,19.6056,2344269.6885705,0
+DKS.US,D,20100106,000000,19.4311,19.6884,19.3238,19.4124,1513324.9678146,0
+DKS.US,D,20100107,000000,19.5722,20.3555,19.5287,20.1772,2124224.0806034,0
+DKS.US,D,20100108,000000,20.0362,20.1368,19.853,19.9052,1557610.9018636,0
+DKS.US,D,20100111,000000,19.9634,20.0127,19.3583,19.4164,1817779.0952543,0
+DKS.US,D,20100112,000000,19.2252,19.4479,18.7118,18.8921,1867312.0865154,0
+DKS.US,D,20100113,000000,18.836,19.0636,18.8152,18.9621,1311668.9204463,0
+DKS.US,D,20100114,000000,18.9088,18.9088,18.3501,18.5798,1681343.4312374,0
+DKS.US,D,20100115,000000,18.5659,18.6684,18.1628,18.2338,1306314.3041422,0
+DKS.US,D,20100119,000000,18.425,18.9088,18.3807,18.6301,1358640.7876687,0
+DKS.US,D,20100120,000000,18.4969,18.5521,18.155,18.2939,1042879.7643646,0
+DKS.US,D,20100121,000000,18.3668,18.4644,17.7972,18.0012,1456976.1801324,0
+DKS.US,D,20100122,000000,18.0485,18.3807,17.6622,17.748,2119180.9797826,0
+DKS.US,D,20100125,000000,17.9618,18.2801,17.8061,18.0939,1633855.0774318,0
+DKS.US,D,20100126,000000,18.0012,18.4497,17.8445,18.1628,1173346.9134866,0
+DKS.US,D,20100127,000000,18.1392,18.3974,17.406,18.1323,5942244.0941089,0
+DKS.US,D,20100128,000000,18.2091,18.2939,17.5597,17.6454,1173197.7513496,0
+DKS.US,D,20100129,000000,17.8298,17.9461,17.2986,17.3281,1703753.2665749,0
+DKS.US,D,20100201,000000,17.4365,17.6917,17.335,17.5922,1386946.0788954,0
+DKS.US,D,20100202,000000,17.678,17.8928,17.4306,17.6357,1949167.5996167,0
+DKS.US,D,20100203,000000,18.1993,18.1993,17.6997,17.8603,3301981.9315685,0
+DKS.US,D,20100204,000000,17.5667,17.8386,17.3064,17.3962,2154491.817904,0
+DKS.US,D,20100205,000000,17.4878,17.5834,17.1035,17.4671,1736624.7456675,0
+DKS.US,D,20100208,000000,17.5213,17.7765,17.3577,17.6454,1718674.5538124,0
+DKS.US,D,20100209,000000,17.8445,17.9401,17.3962,17.7855,2651232.1752111,0
+DKS.US,D,20100210,000000,17.7697,17.9076,17.2798,17.6357,1341072.1261776,0
+DKS.US,D,20100211,000000,17.5922,18.0101,17.475,17.9313,806753.05744225,0
+DKS.US,D,20100212,000000,17.7923,18.3028,17.7302,18.2939,1279793.8850169,0
+DKS.US,D,20100216,000000,18.4329,18.5798,18.081,18.1718,1223683.5538121,0
+DKS.US,D,20100217,000000,18.2417,18.8517,18.1865,18.83,1459860.9961553,0
+DKS.US,D,20100218,000000,18.8242,18.8832,18.4713,18.6684,1155193.7799485,0
+DKS.US,D,20100219,000000,18.5885,18.9562,18.5885,18.8152,939500.25637185,0
+DKS.US,D,20100222,000000,18.9315,18.9315,18.3974,18.4969,1428712.4919507,0
+DKS.US,D,20100223,000000,18.4063,18.6132,18.155,18.4644,1463085.739497,0
+DKS.US,D,20100224,000000,18.5975,18.9315,18.4063,18.8921,1050416.0037602,0
+DKS.US,D,20100225,000000,18.6132,18.8832,18.422,18.8448,1364314.0224151,0
+DKS.US,D,20100226,000000,18.8064,18.9395,18.6044,18.8448,1332221.8393849,0
+DKS.US,D,20100301,000000,18.8832,19.31,18.83,19.1474,1420670.9277647,0
+DKS.US,D,20100302,000000,19.3168,19.3168,18.7207,18.768,1717391.9623763,0
+DKS.US,D,20100303,000000,18.7837,18.8832,18.6398,18.6821,1927821.1786976,0
+DKS.US,D,20100304,000000,18.7837,19.0991,18.7837,18.8685,2235891.7269272,0
+DKS.US,D,20100305,000000,19.0557,19.6884,19.0557,19.512,4541401.5834749,0
+DKS.US,D,20100308,000000,19.6658,19.9998,19.6225,19.8441,3852669.2617404,0
+DKS.US,D,20100309,000000,19.4549,20.3251,19.3661,19.7141,4250763.7258091,0
+DKS.US,D,20100310,000000,19.6056,20.2039,19.4884,20.0551,3076748.1194773,0
+DKS.US,D,20100311,000000,19.922,19.9712,19.6225,19.8274,2621142.0118832,0
+DKS.US,D,20100312,000000,19.9485,20.1772,19.6735,20.1368,1469593.0645602,0
+DKS.US,D,20100315,000000,20.1368,20.2768,19.8372,20.1614,1633356.8556003,0
+DKS.US,D,20100316,000000,20.1694,20.6562,20.0551,20.5675,2904453.6747952,0
+DKS.US,D,20100317,000000,20.6719,20.7301,20.4009,20.6256,1882699.1249151,0
+DKS.US,D,20100318,000000,20.6562,20.7124,20.4404,20.5281,1030259.8358117,0
+DKS.US,D,20100319,000000,20.5379,20.6256,20.0935,20.1368,2283365.8748149,0
+DKS.US,D,20100322,000000,20.0698,20.9124,20.0068,20.8434,1831100.1873217,0
+DKS.US,D,20100323,000000,20.8828,20.9519,20.5113,20.9065,1948484.7008536,0
+DKS.US,D,20100324,000000,20.8138,20.8759,20.5754,20.5921,1415980.9454722,0
+DKS.US,D,20100325,000000,20.7301,20.8513,20.5675,20.601,1123962.0696541,0
+DKS.US,D,20100326,000000,20.6472,20.9676,20.5921,20.6414,1080907.9916205,0
+DKS.US,D,20100329,000000,20.7578,20.8267,20.4641,20.5754,1586291.6352036,0
+DKS.US,D,20100330,000000,20.5596,20.7508,20.3162,20.4718,933761.06557858,0
+DKS.US,D,20100331,000000,20.3852,20.5429,20.2039,20.2245,1290955.6775781,0
+DKS.US,D,20100401,000000,20.2935,20.5822,20.1614,20.3714,1499219.5061426,0
+DKS.US,D,20100405,000000,20.4808,20.8434,20.3555,20.8267,887146.37571803,0
+DKS.US,D,20100406,000000,20.7301,21.0524,20.6562,21.0228,902927.12098266,0
+DKS.US,D,20100407,000000,20.9351,21.0592,20.6562,20.7755,1210099.6522652,0
+DKS.US,D,20100408,000000,20.7124,20.8927,20.4561,20.8601,1505549.2572333,0
+DKS.US,D,20100409,000000,20.9351,21.5411,20.8267,21.5048,1890609.7917157,0
+DKS.US,D,20100412,000000,21.5618,21.9778,21.3628,21.6496,2341280.357581,0
+DKS.US,D,20100413,000000,21.5835,21.9521,21.5835,21.6259,1497207.3393564,0
+DKS.US,D,20100414,000000,21.8279,22.3088,21.7442,22.1935,1136090.8793343,0
+DKS.US,D,20100415,000000,22.0989,22.3088,22.0053,22.3,834113.65513483,0
+DKS.US,D,20100416,000000,22.1522,22.8429,22.0289,22.3542,2210683.325782,0
+DKS.US,D,20100419,000000,22.3374,22.4074,21.5048,21.8358,1662574.3696917,0
+DKS.US,D,20100420,000000,21.8812,22.2369,21.8092,21.8742,1468648.3710261,0
+DKS.US,D,20100421,000000,21.9433,22.3,21.5934,22.2438,1123495.3037833,0
+DKS.US,D,20100422,000000,22.0201,23.0736,21.9363,22.8656,1821679.6344002,0
+DKS.US,D,20100423,000000,22.9495,23.8482,22.7799,23.8393,2625218.0955848,0
+DKS.US,D,20100426,000000,23.8316,23.8789,23.3298,23.3978,1810373.7532442,0
+DKS.US,D,20100427,000000,23.3052,23.3723,22.4695,22.5059,2419895.9067143,0
+DKS.US,D,20100428,000000,22.6163,22.9179,22.2015,22.3611,1232132.0160724,0
+DKS.US,D,20100429,000000,23.0894,23.4728,22.8342,23.3446,1886923.3560452,0
+DKS.US,D,20100430,000000,23.4323,23.4876,22.5257,22.5483,1867469.3663196,0
+DKS.US,D,20100503,000000,22.7326,23.1849,22.5927,23.0204,1317424.3465741,0
+DKS.US,D,20100504,000000,22.6331,22.912,22.4074,22.6794,1439672.3575373,0
+DKS.US,D,20100505,000000,22.4626,22.9258,22.3838,22.4547,1362542.3415231,0
+DKS.US,D,20100506,000000,22.3,22.4547,19.9387,21.4416,2955158.6542752,0
+DKS.US,D,20100507,000000,21.2308,21.9028,20.4641,20.5921,4709592.5473282,0
+DKS.US,D,20100510,000000,21.6969,22.0142,21.6013,21.9699,2505951.2979438,0
+DKS.US,D,20100511,000000,21.6644,22.8479,21.6348,22.5316,1633091.0019956,0
+DKS.US,D,20100512,000000,22.7258,23.6325,22.4962,22.9042,2753637.5631259,0
+DKS.US,D,20100513,000000,22.774,23.0668,22.0753,22.1611,3093901.765227,0
+DKS.US,D,20100514,000000,21.9974,22.0911,21.0297,21.7925,3118321.7379339,0
+DKS.US,D,20100517,000000,21.8693,22.1857,21.0691,22.0596,4278597.1776229,0
+DKS.US,D,20100518,000000,23.1919,23.2372,20.6414,21.2997,12405485.150177,0
+DKS.US,D,20100519,000000,22.0289,22.0289,20.9519,21.1558,6020486.2305457,0
+DKS.US,D,20100520,000000,20.5191,21.2376,20.4886,20.7124,3435015.278271,0
+DKS.US,D,20100521,000000,20.3941,21.6644,20.2087,21.346,3496855.6678934,0
+DKS.US,D,20100524,000000,21.2929,21.5688,21.0691,21.0996,2050178.7781698,0
+DKS.US,D,20100525,000000,20.5281,21.5115,20.3251,21.4318,2280983.3394574,0
+DKS.US,D,20100526,000000,21.5756,22.1365,21.2308,21.3402,2115893.3245191,0
+DKS.US,D,20100527,000000,21.5688,22.2083,21.554,22.2083,1496841.0296187,0
+DKS.US,D,20100528,000000,22.1442,22.2843,21.7442,22.0832,2090664.6292058,0
+DKS.US,D,20100601,000000,21.7865,22.2518,21.5481,21.5618,1703336.2214165,0
+DKS.US,D,20100602,000000,21.7442,21.8092,21.1933,21.6801,1986131.3977455,0
+DKS.US,D,20100603,000000,21.8505,22.7326,21.8092,22.6331,2576187.384989,0
+DKS.US,D,20100604,000000,22.1699,22.2754,21.1854,21.3933,1700236.2872098,0
+DKS.US,D,20100607,000000,21.4012,21.5411,20.5517,20.5921,1423727.2295097,0
+DKS.US,D,20100608,000000,20.666,20.8701,19.9535,20.3329,2729411.3997261,0
+DKS.US,D,20100609,000000,20.5822,21.5756,20.5379,20.8701,2504497.2207856,0
+DKS.US,D,20100610,000000,21.3086,21.5618,21.1706,21.5618,2193141.0467096,0
+DKS.US,D,20100611,000000,21.3549,21.7796,21.0395,21.5115,1487879.1249005,0
+DKS.US,D,20100614,000000,21.6732,22.5927,21.6732,22.2754,3079626.8472497,0
+DKS.US,D,20100615,000000,22.2931,22.6646,21.6801,22.6331,2950115.5534544,0
+DKS.US,D,20100616,000000,22.3906,22.6005,22.0674,22.3759,1264443.37612,0
+DKS.US,D,20100617,000000,22.3838,22.4232,21.8092,21.9974,677004.32187793,0
+DKS.US,D,20100618,000000,22.0359,22.2605,21.7669,22.0053,1870143.1229921,0
+DKS.US,D,20100621,000000,22.2695,22.2695,21.4416,21.6171,1264300.3022336,0
+DKS.US,D,20100622,000000,21.6879,21.895,20.5921,20.7035,2054966.17247,0
+DKS.US,D,20100623,000000,20.6256,20.9902,20.2935,20.666,1607792.2918017,0
+DKS.US,D,20100624,000000,20.5754,20.5862,20.0068,20.1161,2874977.410058,0
+DKS.US,D,20100625,000000,20.1546,20.6177,19.8835,20.4255,1190936.8838545,0
+DKS.US,D,20100628,000000,20.5862,20.6818,20.2334,20.3498,1065211.4671542,0
+DKS.US,D,20100629,000000,19.9998,20.0452,19.3484,19.5051,1206033.7156476,0
+DKS.US,D,20100630,000000,19.4311,19.7821,19.2173,19.2795,1247999.0115523,0
+DKS.US,D,20100701,000000,19.2252,19.4311,18.6044,19.3031,1971956.9359013,0
+DKS.US,D,20100702,000000,19.3583,19.4716,18.7897,18.8921,1257034.9899848,0
+DKS.US,D,20100706,000000,19.2715,19.6735,18.6398,18.9218,1713466.05552,0
+DKS.US,D,20100707,000000,19.0154,19.7061,18.8064,19.6815,2668742.9983227,0
+DKS.US,D,20100708,000000,19.9772,20.1368,19.6282,19.922,1640233.5345263,0
+DKS.US,D,20100709,000000,19.6972,20.0599,19.6421,19.9712,1247748.3785739,0
+DKS.US,D,20100712,000000,19.8274,20.0127,19.3484,19.4549,2018335.1987013,0
+DKS.US,D,20100713,000000,19.6735,19.8274,19.4549,19.7614,2256245.7630166,0
+DKS.US,D,20100714,000000,19.5968,19.6658,19.3484,19.5485,2022355.47344,0
+DKS.US,D,20100715,000000,19.581,19.7968,19.24,19.5968,1077819.2192063,0
+DKS.US,D,20100716,000000,19.4716,19.4804,18.9985,19.1474,3746757.0415446,0
+DKS.US,D,20100719,000000,19.2873,19.2873,18.7354,18.9985,2387151.2661736,0
+DKS.US,D,20100720,000000,18.7354,19.5051,18.6615,19.5051,2136277.8018611,0
+DKS.US,D,20100721,000000,19.6658,19.6658,18.8832,18.9758,1353340.965619,0
+DKS.US,D,20100722,000000,19.2795,19.4549,19.0922,19.3337,1507647.6742346,0
+DKS.US,D,20100723,000000,19.1996,19.6815,19.0241,19.6658,1860804.7614523,0
+DKS.US,D,20100726,000000,19.6658,20.8267,19.3731,20.6719,1861322.2627436,0
+DKS.US,D,20100727,000000,20.8601,21.3165,20.4168,21.0475,3091003.7579947,0
+DKS.US,D,20100728,000000,20.9519,21.0731,20.6256,20.6719,1282191.6410007,0
+DKS.US,D,20100729,000000,20.8138,20.9203,20.2186,20.5191,1444365.383955,0
+DKS.US,D,20100730,000000,20.2412,20.6472,20.0599,20.3772,1249316.1030745,0
+DKS.US,D,20100802,000000,20.6818,21.2859,20.666,21.0395,3331654.0350297,0
+DKS.US,D,20100803,000000,20.9745,20.9745,20.2541,20.6719,1558734.1840786,0
+DKS.US,D,20100804,000000,20.7508,21.4012,20.7369,21.1204,1655725.0878928,0
+DKS.US,D,20100805,000000,20.9519,21.3402,20.4168,21.2859,1825237.2021019,0
+DKS.US,D,20100806,000000,20.9351,21.7442,20.8138,21.6732,2806396.3124372,0
+DKS.US,D,20100809,000000,21.8812,22.0596,21.5115,21.5835,2492553.0880368,0
+DKS.US,D,20100810,000000,21.3165,21.5688,21.147,21.4239,2095779.774324,0
+DKS.US,D,20100811,000000,20.9992,21.2997,20.7508,21.2159,2673952.5113235,0
+DKS.US,D,20100812,000000,20.8513,21.2997,20.6079,21.0228,3009804.7612377,0
+DKS.US,D,20100813,000000,20.8828,21.2159,20.7755,21.0996,1918494.9936586,0
+DKS.US,D,20100816,000000,20.9992,21.3865,20.7508,20.7882,2068230.4408663,0
+DKS.US,D,20100817,000000,21.0139,21.2248,20.7439,20.8701,2403535.7629449,0
+DKS.US,D,20100818,000000,20.8759,21.5756,20.7301,21.1648,2530921.2426115,0
+DKS.US,D,20100819,000000,20.5675,21.2997,20.3329,20.5822,4913255.6879408,0
+DKS.US,D,20100820,000000,20.7508,20.7755,20.3498,20.5024,2469729.2516661,0
+DKS.US,D,20100823,000000,20.6335,20.8434,19.9712,19.9841,3180118.4950944,0
+DKS.US,D,20100824,000000,19.6225,19.8204,19.2962,19.4164,2466797.7590562,0
+DKS.US,D,20100825,000000,18.9218,19.7683,18.9218,19.6972,3493357.9679881,0
+DKS.US,D,20100826,000000,19.8204,19.8609,19.3583,19.3731,1900812.684825,0
+DKS.US,D,20100827,000000,19.5583,19.6815,19.1405,19.5347,2081986.8428437,0
+DKS.US,D,20100830,000000,19.4804,19.5347,19.1996,19.2637,1719092.6136792,0
+DKS.US,D,20100831,000000,19.1878,19.5287,18.8517,18.9562,2295694.5820528,0
+DKS.US,D,20100901,000000,19.3337,19.6421,19.1552,19.4549,1971668.7587115,0
+DKS.US,D,20100902,000000,19.5662,20.1614,19.5583,20.1211,1347784.4223405,0
+DKS.US,D,20100903,000000,20.4482,20.7971,20.1614,20.3772,922706.8321094,0
+DKS.US,D,20100907,000000,20.2412,20.3852,20.0127,20.0768,746158.72975308,0
+DKS.US,D,20100908,000000,19.7367,20.0698,19.7209,19.9535,1255519.0156132,0
+DKS.US,D,20100909,000000,20.1959,20.2619,19.7731,19.9387,815018.87218797,0
+DKS.US,D,20100910,000000,19.9535,20.3714,19.9299,19.9535,634346.99483452,0
+DKS.US,D,20100913,000000,20.1457,20.5822,20.1457,20.5281,1125107.6754542,0
+DKS.US,D,20100914,000000,20.5862,21.3086,20.5379,21.0139,1653500.8470479,0
+DKS.US,D,20100915,000000,20.8996,21.0524,20.6897,20.9824,918107.1588658,0
+DKS.US,D,20100916,000000,20.8759,21.2159,20.8434,21.1648,1031810.3102693,0
+DKS.US,D,20100917,000000,21.2446,21.3776,20.9902,21.147,1546348.6531693,0
+DKS.US,D,20100920,000000,21.3086,21.6574,21.0524,21.6417,962167.82764668,0
+DKS.US,D,20100921,000000,21.6348,21.8605,21.4712,21.5688,1101283.3365866,0
+DKS.US,D,20100922,000000,21.4416,21.8605,21.0475,21.0908,1237731.1771044,0
+DKS.US,D,20100923,000000,20.9351,21.6091,20.8996,21.2159,1610712.6226189,0
+DKS.US,D,20100924,000000,21.6091,21.9778,21.554,21.961,854801.53029269,0
+DKS.US,D,20100927,000000,21.9363,22.0674,21.6732,21.7126,828916.318635,0
+DKS.US,D,20100928,000000,21.7925,21.9028,21.4159,21.8505,1091377.7530428,0
+DKS.US,D,20100929,000000,21.7865,21.9196,21.6259,21.7579,1076919.1728425,0
+DKS.US,D,20100930,000000,21.8505,22.0289,21.4889,21.7225,979060.69333376,0
+DKS.US,D,20101001,000000,21.8812,22.0053,21.6259,21.961,1145658.564976,0
+DKS.US,D,20101004,000000,21.8181,22.0142,21.4318,21.5688,1162650.8720877,0
+DKS.US,D,20101005,000000,21.8428,22.4626,21.7669,22.0832,1554855.9685178,0
+DKS.US,D,20101006,000000,22.0911,22.3326,21.8693,22.1935,1460351.1003194,0
+DKS.US,D,20101007,000000,22.2843,22.4331,21.9196,22.2605,1047780.8060075,0
+DKS.US,D,20101008,000000,22.2369,22.4626,22.0201,22.3463,1190452.8679407,0
+DKS.US,D,20101011,000000,22.3838,22.7326,22.1699,22.5257,557350.92033097,0
+DKS.US,D,20101012,000000,22.5059,22.6715,22.2438,22.5257,1493437.6975959,0
+DKS.US,D,20101013,000000,22.7179,23.0668,22.5385,22.5769,1067843.6207819,0
+DKS.US,D,20101014,000000,22.5848,22.7662,22.3158,22.5622,1379109.4858091,0
+DKS.US,D,20101015,000000,22.7406,22.9042,22.4331,22.8342,672373.19267348,0
+DKS.US,D,20101018,000000,22.9042,22.9042,22.4793,22.7258,680828.75789275,0
+DKS.US,D,20101019,000000,22.3699,22.6095,22.1522,22.3,1162242.9593051,0
+DKS.US,D,20101020,000000,22.3996,22.4793,22.1216,22.4232,952029.87587592,0
+DKS.US,D,20101021,000000,22.4232,22.8726,22.1935,22.4232,964113.02367757,0
+DKS.US,D,20101022,000000,22.5385,22.6863,22.2695,22.5385,1113755.117711,0
+DKS.US,D,20101025,000000,22.5927,22.983,22.5552,22.639,1181095.2269408,0
+DKS.US,D,20101026,000000,22.4547,22.8656,22.1857,22.6646,872751.72214783,0
+DKS.US,D,20101027,000000,22.5385,22.5385,21.8812,22.3,1489873.0269353,0
+DKS.US,D,20101028,000000,22.3906,22.5059,21.8279,22.2015,941913.23298188,0
+DKS.US,D,20101029,000000,22.1216,22.3463,22.0359,22.3236,838362.23926697,0
+DKS.US,D,20101101,000000,22.4469,22.5622,22.2438,22.4547,1079271.2669476,0
+DKS.US,D,20101102,000000,22.5927,22.9495,22.4547,22.8815,968561.50536739,0
+DKS.US,D,20101103,000000,22.8726,22.983,22.5691,22.9347,1226785.5174356,0
+DKS.US,D,20101104,000000,23.1386,23.5172,22.6715,23.0036,2449399.5685787,0
+DKS.US,D,20101105,000000,22.9741,23.2462,22.9258,23.0441,1938296.0136621,0
+DKS.US,D,20101108,000000,22.9179,24.1528,22.9179,24.0365,2846466.1330233,0
+DKS.US,D,20101109,000000,24.0118,24.1676,23.7506,23.9349,1976723.0213249,0
+DKS.US,D,20101110,000000,23.9349,24.0049,23.5398,23.9349,1803944.5607289,0
+DKS.US,D,20101111,000000,23.456,24.0956,23.0736,23.9439,2079880.3081749,0
+DKS.US,D,20101112,000000,23.7191,23.727,22.7879,22.7976,2216484.4137886,0
+DKS.US,D,20101115,000000,22.9435,23.3052,22.7662,23.1762,2022640.6065045,0
+DKS.US,D,20101116,000000,25.1245,26.4736,24.5766,25.9563,10970529.157351,0
+DKS.US,D,20101117,000000,25.8853,26.1346,25.7206,25.8162,2891253.333029,0
+DKS.US,D,20101118,000000,26.0548,26.584,25.833,25.8635,2284407.9803568,0
+DKS.US,D,20101119,000000,25.8922,26.6836,25.7689,26.4046,2372870.2599458,0
+DKS.US,D,20101122,000000,26.314,26.9802,26.1179,26.7053,1969500.3268294,0
+DKS.US,D,20101123,000000,26.4825,26.8501,26.307,26.5929,1491114.0153264,0
+DKS.US,D,20101124,000000,26.7526,27.1123,26.647,27.0807,1498652.2841388,0
+DKS.US,D,20101126,000000,26.8707,27.1123,26.8559,26.9004,517814.83637101,0
+DKS.US,D,20101129,000000,26.72,26.72,26.3672,26.6293,1439601.3279483,0
+DKS.US,D,20101130,000000,26.381,26.9004,26.3573,26.4982,3920251.8862814,0
+DKS.US,D,20101201,000000,26.9004,27.4493,26.9004,27.4197,2396353.6567861,0
+DKS.US,D,20101202,000000,27.3872,28.0179,27.0304,27.7943,1853386.2282327,0
+DKS.US,D,20101203,000000,27.604,27.9381,27.2492,27.8464,893639.49486337,0
+DKS.US,D,20101206,000000,27.8376,27.9617,27.4345,27.5212,880357.97642404,0
+DKS.US,D,20101207,000000,27.8149,28.1677,27.6365,27.6987,1820501.5579307,0
+DKS.US,D,20101208,000000,27.7627,28.0021,27.676,27.7223,1181509.227974,0
+DKS.US,D,20101209,000000,27.8149,28.1579,27.7301,27.802,1472010.1000038,0
+DKS.US,D,20101210,000000,27.9321,28.1233,27.7223,28.1057,1633607.4885787,0
+DKS.US,D,20101213,000000,28.1233,28.3964,27.9154,27.9706,1417080.8893936,0
+DKS.US,D,20101214,000000,27.9243,28.5087,27.9243,28.3559,1420275.1914829,0
+DKS.US,D,20101215,000000,28.2869,28.6594,27.9844,28.1579,1276170.3612681,0
+DKS.US,D,20101216,000000,28.084,28.621,27.8976,28.5836,845677.27222817,0
+DKS.US,D,20101217,000000,28.5747,29.2636,28.4032,29.2636,2065580.0224872,0
+DKS.US,D,20101220,000000,29.2715,29.3503,28.7442,28.8763,1072494.0294462,0
+DKS.US,D,20101221,000000,29.0842,29.23,28.8536,29.1177,737878.70908955,0
+DKS.US,D,20101222,000000,29.1098,29.3119,28.9836,29.0458,1481975.5513441,0
+DKS.US,D,20101223,000000,28.9836,29.3276,28.901,29.0537,608250.72382658,0
+DKS.US,D,20101227,000000,28.9768,29.1267,28.6131,29.0842,440269.80461513,0
+DKS.US,D,20101228,000000,29.0311,29.163,28.8842,29.0458,1038626.1066905,0
+DKS.US,D,20101229,000000,29.0389,29.3405,28.9521,29.2636,713004.14701284,0
+DKS.US,D,20101230,000000,29.3119,29.512,29.23,29.2873,418157.27884311,0
+DKS.US,D,20101231,000000,29.2163,29.3375,29.0014,29.0478,816187.81628166,0
+DKS.US,D,20110103,000000,29.304,29.4035,28.8151,28.9078,1156003.5172634,0
+DKS.US,D,20110104,000000,29.171,29.2064,28.3194,28.6516,1206745.0262462,0
+DKS.US,D,20110105,000000,28.7206,28.901,28.5343,28.8063,887022.58129146,0
+DKS.US,D,20110106,000000,28.7827,28.7905,27.4109,27.4986,1946587.1961181,0
+DKS.US,D,20110107,000000,27.5379,27.5902,26.9624,27.4345,1070245.4355994,0
+DKS.US,D,20110110,000000,27.3517,28.2721,27.335,28.1963,1905782.7266399,0
+DKS.US,D,20110111,000000,28.3372,28.5423,27.2729,27.6267,1023097.0091126,0
+DKS.US,D,20110112,000000,27.7223,27.9558,27.3437,27.4345,961624.95864485,0
+DKS.US,D,20110113,000000,27.4197,27.8819,27.3437,27.7144,1051816.3013725,0
+DKS.US,D,20110114,000000,27.676,27.8613,27.3586,27.5054,919127.95553094,0
+DKS.US,D,20110118,000000,27.4493,27.5586,26.8924,27.2414,1724741.4954235,0
+DKS.US,D,20110119,000000,27.2729,27.335,26.989,27.0304,1754229.9366617,0
+DKS.US,D,20110120,000000,27.0157,27.7064,26.989,27.0974,2108713.2477771,0
+DKS.US,D,20110121,000000,27.2581,27.3803,26.9004,27.0974,1053177.0253566,0
+DKS.US,D,20110124,000000,27.0719,27.2186,27.0304,27.1172,1248680.8956069,0
+DKS.US,D,20110125,000000,26.9624,27.0906,26.6609,26.9723,657398.12589009,0
+DKS.US,D,20110126,000000,27.1123,27.4906,26.6836,26.9387,2294403.8729494,0
+DKS.US,D,20110127,000000,27.0226,28.6131,27.0226,28.4417,2945976.5578309,0
+DKS.US,D,20110128,000000,28.5087,28.6358,27.6187,27.7301,1085150.4875021,0
+DKS.US,D,20110131,000000,27.9509,28.0397,27.6504,27.9568,1414261.0147093,0
+DKS.US,D,20110201,000000,28.149,28.488,28.009,28.3884,1219936.2356367,0
+DKS.US,D,20110202,000000,28.3194,28.4367,27.6897,27.8376,805007.75896905,0
+DKS.US,D,20110203,000000,27.8376,28.9295,27.8208,28.8703,1423929.156484,0
+DKS.US,D,20110204,000000,29.23,29.7198,28.9926,29.6056,1446117.7853872,0
+DKS.US,D,20110207,000000,29.6863,30.1476,29.4784,29.5583,1541148.2725443,0
+DKS.US,D,20110208,000000,29.4637,29.711,29.3119,29.6056,956821.32900991,0
+DKS.US,D,20110209,000000,29.1,29.2793,28.4733,28.7994,2397824.9839873,0
+DKS.US,D,20110210,000000,28.7364,29.0211,28.6358,28.8842,2220881.1453492,0
+DKS.US,D,20110211,000000,28.8703,29.2636,28.5423,29.2547,869446.81684132,0
+DKS.US,D,20110214,000000,29.2213,29.5197,29.0458,29.2458,649644.73889377,0
+DKS.US,D,20110215,000000,29.1098,29.3976,28.9768,29.2547,669388.93522599,0
+DKS.US,D,20110216,000000,29.3346,29.512,29.1867,29.4035,1853650.0524205,0
+DKS.US,D,20110218,000000,29.3503,29.4714,29.1483,29.4469,1147204.9805999,0
+DKS.US,D,20110222,000000,29.1483,29.2547,28.5166,28.7274,1230421.2176853,0
+DKS.US,D,20110223,000000,28.6427,28.891,27.5528,28.0347,1265116.127799,0
+DKS.US,D,20110224,000000,27.9706,28.6131,27.9321,28.4279,1173663.5025119,0
+DKS.US,D,20110225,000000,28.5166,29.0616,28.4121,28.6743,1213926.1176968,0
+DKS.US,D,20110228,000000,28.8063,28.9768,28.482,28.7669,1099605.0088688,0
+DKS.US,D,20110301,000000,28.8842,28.9295,27.7144,27.874,1490495.0431935,0
+DKS.US,D,20110302,000000,27.8691,28.7994,27.8533,28.6516,1306858.1878523,0
+DKS.US,D,20110303,000000,28.9768,29.4883,28.8634,29.4331,1670168.4474668,0
+DKS.US,D,20110304,000000,29.4784,30.4314,29.1867,29.6124,2127439.6915694,0
+DKS.US,D,20110307,000000,29.7908,30.1851,29.0143,29.1787,1823902.8605367,0
+DKS.US,D,20110308,000000,30.7123,31.1824,30.2097,30.936,7064564.365548,0
+DKS.US,D,20110309,000000,31.0277,31.8111,30.8049,31.4179,2717885.3268442,0
+DKS.US,D,20110310,000000,31.1075,31.7579,30.8295,31.7244,2247188.4757074,0
+DKS.US,D,20110311,000000,31.4238,32.0061,31.3725,31.8998,1802680.2340442,0
+DKS.US,D,20110314,000000,31.0828,31.9895,31.0828,31.8427,1678476.879966,0
+DKS.US,D,20110315,000000,31.005,31.5894,30.9134,30.9843,2927511.9088096,0
+DKS.US,D,20110316,000000,30.9911,31.1824,30.4728,30.7813,2056203.1020275,0
+DKS.US,D,20110317,000000,31.2128,31.2868,29.9426,29.9426,1915819.2075693,0
+DKS.US,D,20110318,000000,29.8607,30.2865,29.7455,30.2697,3005460.7945145,0
+DKS.US,D,20110321,000000,30.5714,30.8128,30.0451,30.6048,1533906.2985889,0
+DKS.US,D,20110322,000000,30.7645,30.9843,30.5191,30.6127,1253491.6282007,0
+DKS.US,D,20110323,000000,30.5408,30.9054,30.1761,30.664,1579538.7507041,0
+DKS.US,D,20110324,000000,30.7724,31.1675,30.3644,30.9674,1204833.3155931,0
+DKS.US,D,20110325,000000,31.0277,31.2297,30.8207,30.9134,1223883.4513697,0
+DKS.US,D,20110328,000000,30.8956,31.0897,30.4314,30.664,1090216.9266164,0
+DKS.US,D,20110329,000000,30.5634,30.8956,30.262,30.8581,853014.6287745,0
+DKS.US,D,20110330,000000,30.8671,31.3371,30.7428,31.2375,1463594.1084127,0
+DKS.US,D,20110331,000000,31.1804,31.277,30.6237,30.9694,2040059.0911504,0
+DKS.US,D,20110401,000000,30.9843,31.478,30.7645,31.346,1351627.1231066,0
+DKS.US,D,20110404,000000,31.3725,31.5805,31.0986,31.5805,1198357.4464909,0
+DKS.US,D,20110405,000000,31.409,32.3984,31.3548,32.0664,1463518.0052816,0
+DKS.US,D,20110406,000000,32.1865,32.2901,31.6347,31.9728,1721441.6636591,0
+DKS.US,D,20110407,000000,31.8673,32.2743,31.6427,31.8673,1020003.1631564,0
+DKS.US,D,20110408,000000,31.9579,32.3561,31.3627,31.8111,2712211.0773895,0
+DKS.US,D,20110411,000000,31.7097,32.0437,31.5628,31.7421,2084387.6429527,0
+DKS.US,D,20110412,000000,31.5894,32.09,31.3864,31.4918,1266855.3380217,0
+DKS.US,D,20110413,000000,31.5973,31.6427,31.2061,31.548,1669642.8285082,0
+DKS.US,D,20110414,000000,31.2868,31.5894,31.1765,31.4622,1201477.6748659,0
+DKS.US,D,20110415,000000,31.5253,32.0061,31.3627,31.9136,1603205.8097674,0
+DKS.US,D,20110418,000000,31.5401,31.6061,30.7202,31.0434,1418549.1724697,0
+DKS.US,D,20110419,000000,31.068,31.2208,30.8128,30.9448,1350043.1632715,0
+DKS.US,D,20110420,000000,31.3104,31.752,31.2554,31.7421,1209480.6801322,0
+DKS.US,D,20110421,000000,31.8595,32.2458,31.6791,32.1777,820579.47430025,0
+DKS.US,D,20110425,000000,32.2674,32.3394,31.9521,32.2458,1041722.996772,0
+DKS.US,D,20110426,000000,32.2674,32.8735,32.1865,32.565,1399389.4481841,0
+DKS.US,D,20110427,000000,32.5818,32.6389,31.7579,31.8328,2023975.9627782,0
+DKS.US,D,20110428,000000,31.7244,32.0742,31.4622,31.6268,1017065.582296,0
+DKS.US,D,20110429,000000,31.5825,31.747,31.2434,31.7047,1004869.8018604,0
+DKS.US,D,20110502,000000,31.7795,31.9215,31.2721,31.4543,1127029.5331915,0
+DKS.US,D,20110503,000000,31.4179,31.4179,30.9547,31.1765,1462665.6502133,0
+DKS.US,D,20110504,000000,31.7097,31.9441,31.1252,31.3104,2031932.2914575,0
+DKS.US,D,20110505,000000,31.1331,32.0348,30.4166,31.619,1786503.752498,0
+DKS.US,D,20110506,000000,31.9068,32.0506,30.9547,30.9911,1467613.3684431,0
+DKS.US,D,20110509,000000,31.0355,31.5628,30.9674,31.478,1374050.1496537,0
+DKS.US,D,20110510,000000,31.6061,32.5818,31.5548,32.4084,1537601.8666351,0
+DKS.US,D,20110511,000000,32.836,32.9109,31.9441,32.5887,2936448.4458175,0
+DKS.US,D,20110512,000000,32.3984,33.2066,32.09,32.9799,1942573.0096298,0
+DKS.US,D,20110513,000000,33.0498,33.2835,32.7798,32.8952,1357802.6385182,0
+DKS.US,D,20110516,000000,32.7247,32.7247,30.8828,31.5175,5376775.5064607,0
+DKS.US,D,20110517,000000,30.0983,30.9674,29.8441,30.5339,8508057.1002665,0
+DKS.US,D,20110518,000000,30.5714,30.664,29.3976,30.1624,4252575.9950377,0
+DKS.US,D,20110519,000000,30.0756,30.2304,29.5887,29.6578,2438516.8208316,0
+DKS.US,D,20110520,000000,29.7288,30.6265,29.5583,30.3407,3101509.0342115,0
+DKS.US,D,20110523,000000,29.8697,30.324,29.7534,30.0983,2556658.3068406,0
+DKS.US,D,20110524,000000,30.1544,30.318,29.512,29.574,1885882.2652118,0
+DKS.US,D,20110525,000000,29.4469,29.8697,28.8763,29.7603,2617467.7527138,0
+DKS.US,D,20110526,000000,29.7288,30.8434,29.7288,30.7813,2225905.9814186,0
+DKS.US,D,20110527,000000,30.6817,31.346,30.0756,31.068,1665167.9643996,0
+DKS.US,D,20110531,000000,31.3301,31.4395,30.6265,30.7813,1952783.005698,0
+DKS.US,D,20110601,000000,30.7497,30.8207,29.6795,29.6863,2105875.1083414,0
+DKS.US,D,20110602,000000,29.6933,29.8274,29.2873,29.3503,1973129.9388286,0
+DKS.US,D,20110603,000000,28.9521,29.2143,28.6674,28.7137,1396728.882721,0
+DKS.US,D,20110606,000000,28.6594,28.961,28.2476,28.2791,1585298.2356657,0
+DKS.US,D,20110607,000000,28.3491,28.7206,28.2032,28.2476,2412381.9909038,0
+DKS.US,D,20110608,000000,28.2229,28.3717,27.7301,28.1746,2281469.3847879,0
+DKS.US,D,20110609,000000,28.1746,28.5668,28.0711,28.4279,2026150.4829109,0
+DKS.US,D,20110610,000000,28.2721,28.3559,27.4986,27.8149,1854341.0688508,0
+DKS.US,D,20110613,000000,27.8149,28.2939,27.5833,27.7774,1118059.510806,0
+DKS.US,D,20110614,000000,28.0927,28.7137,28.0474,28.621,1669884.3291108,0
+DKS.US,D,20110615,000000,28.3372,28.549,28.0021,28.1233,1693633.5795556,0
+DKS.US,D,20110616,000000,28.3796,28.4506,27.2492,27.6267,2124093.1832179,0
+DKS.US,D,20110617,000000,27.9321,28.3126,27.8464,28.0474,1919434.6136507,0
+DKS.US,D,20110620,000000,27.8908,28.5905,27.7943,28.488,1135337.9656906,0
+DKS.US,D,20110621,000000,28.5087,29.0014,28.3027,28.961,2795155.3726197,0
+DKS.US,D,20110622,000000,28.7994,28.9926,28.4653,28.488,2051363.957598,0
+DKS.US,D,20110623,000000,28.1746,29.4469,28.1579,29.4331,2487102.0744333,0
+DKS.US,D,20110624,000000,29.3641,29.4961,28.6901,28.7994,1621180.3546245,0
+DKS.US,D,20110627,000000,28.6594,29.239,28.3884,29.0014,1491420.4572676,0
+DKS.US,D,20110628,000000,29.1937,29.92,29.171,29.92,2206230.7852585,0
+DKS.US,D,20110629,000000,30.0145,30.4571,29.8115,29.9277,3234204.483012,0
+DKS.US,D,20110630,000000,29.9317,30.2018,29.637,29.7859,1704014.0466376,0
+DKS.US,D,20110701,000000,29.8844,30.6423,29.8844,30.5891,1273240.898075,0
+DKS.US,D,20110705,000000,30.597,30.6344,29.977,30.5339,1280070.9004141,0
+DKS.US,D,20110706,000000,30.4817,30.8434,30.2304,30.3477,2141091.5785802,0
+DKS.US,D,20110707,000000,30.7123,31.6061,30.7123,31.4543,2342175.3304027,0
+DKS.US,D,20110708,000000,30.1624,30.1624,29.2873,29.44,6254838.2124509,0
+DKS.US,D,20110711,000000,29.1098,29.7021,29.0616,29.171,1871338.4495047,0
+DKS.US,D,20110712,000000,29.1344,30.5791,29.0764,30.3683,4201611.2502035,0
+DKS.US,D,20110713,000000,30.5791,31.6427,30.4817,31.1765,4908409.4405523,0
+DKS.US,D,20110714,000000,31.3301,31.3301,30.4166,30.797,3436752.4590768,0
+DKS.US,D,20110715,000000,30.8729,31.0197,30.3683,30.9843,1847915.9351693,0
+DKS.US,D,20110718,000000,30.7202,30.936,30.1318,30.2451,1724040.3319089,0
+DKS.US,D,20110719,000000,30.5634,31.0434,30.5477,30.9754,895584.69089426,0
+DKS.US,D,20110720,000000,30.9754,31.0612,30.2373,30.4018,1110651.1246707,0
+DKS.US,D,20110721,000000,30.5034,30.9617,30.3851,30.5547,1118545.5561366,0
+DKS.US,D,20110722,000000,30.5339,30.8384,30.2964,30.7497,769469.6261628,0
+DKS.US,D,20110725,000000,30.4728,30.8956,30.2373,30.7724,1259693.5260311,0
+DKS.US,D,20110726,000000,30.8128,30.9054,30.324,30.3683,1674508.3553563,0
+DKS.US,D,20110727,000000,30.2304,30.3772,29.0616,29.0931,2086189.7650972,0
+DKS.US,D,20110728,000000,28.9521,29.5366,28.8151,28.8763,1583487.9958539,0
+DKS.US,D,20110729,000000,28.5451,28.9167,28.0219,28.6634,2133194.102989,0
+DKS.US,D,20110801,000000,28.9353,29.2064,27.9381,28.5668,1906941.5236494,0
+DKS.US,D,20110802,000000,28.3884,28.6969,27.1476,27.1812,1775364.283522,0
+DKS.US,D,20110803,000000,27.2492,27.4986,26.4421,27.4197,1947486.2277736,0
+DKS.US,D,20110804,000000,26.922,27.2186,25.7109,25.7168,2507723.9935442,0
+DKS.US,D,20110805,000000,26.0716,26.2036,24.8573,25.1668,3488490.411723,0
+DKS.US,D,20110808,000000,24.4159,24.815,22.9042,23.1299,3103261.4356436,0
+DKS.US,D,20110809,000000,23.7674,24.4317,22.5385,24.3695,3683155.1181144,0
+DKS.US,D,20110810,000000,23.8009,24.0433,23.1299,23.1682,2725678.2874687,0
+DKS.US,D,20110811,000000,23.4323,24.4159,22.6095,23.8789,4986516.62077,0
+DKS.US,D,20110812,000000,24.2059,24.9895,24.0118,24.9402,3564719.3666651,0
+DKS.US,D,20110815,000000,24.8959,25.6231,24.8959,25.5,3331279.6076246,0
+DKS.US,D,20110816,000000,24.2139,25.632,24.0275,25.3916,6944997.2142163,0
+DKS.US,D,20110817,000000,25.6862,26.2834,24.7412,25.159,3259561.0315856,0
+DKS.US,D,20110818,000000,24.2483,24.3992,23.5446,23.7813,3607224.4874463,0
+DKS.US,D,20110819,000000,23.3978,24.4317,23.3978,23.5239,1770197.3882746,0
+DKS.US,D,20110822,000000,24.2405,24.8959,24.1754,24.7086,2749911.5538274,0
+DKS.US,D,20110823,000000,24.8721,25.6477,24.6259,25.567,2380139.6310284,0
+DKS.US,D,20110824,000000,25.559,26.0636,25.2427,25.9877,1594480.3321099,0
+DKS.US,D,20110825,000000,26.1494,26.4046,25.1846,25.2556,1284068.8515678,0
+DKS.US,D,20110826,000000,24.9649,26.1662,24.7835,26.0548,1210864.7424098,0
+DKS.US,D,20110829,000000,26.4982,27.1123,26.372,27.0807,931988.3699782,0
+DKS.US,D,20110830,000000,26.9467,27.5212,26.647,27.126,1111964.1573592,0
+DKS.US,D,20110831,000000,27.3537,28.0583,26.9358,27.2127,1534117.3579392,0
+DKS.US,D,20110901,000000,27.4345,27.8819,26.4904,26.5071,1594398.1407283,0
+DKS.US,D,20110902,000000,25.9187,25.9503,25.4447,25.5177,1036278.0714189,0
+DKS.US,D,20110906,000000,24.6849,25.5985,24.5933,25.4517,1051062.3730204,0
+DKS.US,D,20110907,000000,26.1089,26.6077,25.9187,26.5692,1282590.4214076,0
+DKS.US,D,20110908,000000,26.314,26.5456,25.5522,25.6694,1454075.1287749,0
+DKS.US,D,20110909,000000,25.4359,25.9346,24.9116,25.1185,1631172.1883835,0
+DKS.US,D,20110912,000000,24.823,25.559,24.7254,25.4753,2479506.9819496,0
+DKS.US,D,20110913,000000,25.5748,26.7939,25.3826,26.6609,2233583.2652838,0
+DKS.US,D,20110914,000000,26.9309,27.1546,26.4184,26.72,2468516.6751105,0
+DKS.US,D,20110915,000000,26.995,27.2729,26.5692,27.2019,1429216.8020328,0
+DKS.US,D,20110916,000000,27.1053,27.4808,26.786,27.126,1874423.1630852,0
+DKS.US,D,20110919,000000,26.6155,27.2186,26.2834,26.995,1175274.8594744,0
+DKS.US,D,20110920,000000,27.1476,27.7223,26.8422,27.2955,2338085.0407832,0
+DKS.US,D,20110921,000000,27.2414,27.5528,26.1089,26.1346,1855889.5138916,0
+DKS.US,D,20110922,000000,24.9156,25.901,24.6189,25.567,3242655.9893976,0
+DKS.US,D,20110923,000000,25.6616,27.3872,25.5827,27.3872,3747398.3372628,0
+DKS.US,D,20110926,000000,27.5301,28.4733,27.065,28.4417,2469692.7221632,0
+DKS.US,D,20110927,000000,29.0842,29.6213,28.5343,28.7511,2903086.8625606,0
+DKS.US,D,20110928,000000,28.7905,29.0311,27.5439,27.5902,2002559.5269786,0
+DKS.US,D,20110929,000000,28.4279,28.5905,26.2115,27.5301,2748302.2262818,0
+DKS.US,D,20110930,000000,27.1013,27.122,25.903,25.9207,3697351.9035439,0
+DKS.US,D,20111003,000000,25.7631,25.9877,24.3222,24.3992,4372264.9113791,0
+DKS.US,D,20111004,000000,24.065,25.909,23.794,25.8853,2856836.4530209,0
+DKS.US,D,20111005,000000,25.4753,25.971,25.1037,25.9277,2341749.1528685,0
+DKS.US,D,20111006,000000,25.8162,26.9467,25.4202,26.9132,2174987.9131715,0
+DKS.US,D,20111007,000000,26.9545,27.126,26.2243,26.4825,1509046.9571385,0
+DKS.US,D,20111010,000000,27.0719,27.6987,27.0473,27.6267,1165094.2899502,0
+DKS.US,D,20111011,000000,27.3803,27.4591,26.9467,27.2256,1834967.24109,0
+DKS.US,D,20111012,000000,27.4109,28.1154,27.1812,27.6444,1399667.4782898,0
+DKS.US,D,20111013,000000,28.084,28.6427,27.3724,27.9243,1590584.8665059,0
+DKS.US,D,20111014,000000,28.2939,28.8437,27.402,28.822,2282179.6806781,0
+DKS.US,D,20111017,000000,28.0927,28.8151,27.745,27.874,3056024.7295249,0
+DKS.US,D,20111018,000000,28.077,29.0311,27.4591,28.7757,1627277.7374881,0
+DKS.US,D,20111019,000000,28.7274,29.3119,28.5166,28.7827,1859259.3605367,0
+DKS.US,D,20111020,000000,28.822,29.1267,28.21,29.0389,1317384.7729459,0
+DKS.US,D,20111021,000000,29.4242,30.4166,29.1561,29.8993,1877867.0834445,0
+DKS.US,D,20111024,000000,30.0688,30.8049,29.9426,30.318,2074584.5449588,0
+DKS.US,D,20111025,000000,29.8302,30.1693,29.5887,29.6745,1643714.999097,0
+DKS.US,D,20111026,000000,30.0372,30.0618,29.0093,29.6736,1532412.6478026,0
+DKS.US,D,20111027,000000,30.9211,30.9843,30.0688,30.8207,2372907.8041572,0
+DKS.US,D,20111028,000000,30.5408,31.0277,30.0835,30.7202,1539904.2400279,0
+DKS.US,D,20111031,000000,30.323,30.9054,30.192,30.2757,1157298.2852005,0
+DKS.US,D,20111101,000000,29.1493,30.2787,29.0852,29.9021,1470592.5523486,0
+DKS.US,D,20111102,000000,30.3772,30.8581,30.1081,30.3851,1001266.5722799,0
+DKS.US,D,20111103,000000,30.7487,31,29.6509,30.6472,1491096.7652834,0
+DKS.US,D,20111104,000000,30.396,30.7803,30.1308,30.6965,1047274.4665085,0
+DKS.US,D,20111107,000000,30.657,30.9674,30.2097,30.7813,1273783.7670769,0
+DKS.US,D,20111108,000000,31.0828,31.2061,30.0983,30.7645,2660760.2872248,0
+DKS.US,D,20111109,000000,29.918,30.4343,29.5011,29.7298,2102209.9815477,0
+DKS.US,D,20111110,000000,29.9978,30.46,29.4617,29.982,1413273.7034219,0
+DKS.US,D,20111111,000000,30.4265,31.6081,30.4265,30.9784,2188577.9029689,0
+DKS.US,D,20111114,000000,30.7813,31.279,30.6492,30.657,2954187.5783223,0
+DKS.US,D,20111115,000000,32.1304,32.5079,31.1824,32.0742,6870996.5589528,0
+DKS.US,D,20111116,000000,32.3314,32.6192,31.0612,31.1518,3758496.2031937,0
+DKS.US,D,20111117,000000,31.2464,31.6427,30.5339,30.8207,2195543.8762354,0
+DKS.US,D,20111118,000000,31.1291,31.2346,30.5447,30.8384,1407401.5858263,0
+DKS.US,D,20111121,000000,30.393,30.9754,30.1318,30.8207,1685304.8528882,0
+DKS.US,D,20111122,000000,30.664,31.2061,30.2865,30.6127,1472519.4836279,0
+DKS.US,D,20111123,000000,30.3477,30.664,29.2941,29.2941,3037008.079126,0
+DKS.US,D,20111125,000000,29.1286,29.5434,28.8517,28.89,1201503.0425762,0
+DKS.US,D,20111128,000000,30.2097,30.5537,29.6056,29.9021,2538690.8649425,0
+DKS.US,D,20111129,000000,29.9021,30.0421,29.5011,29.848,2573931.6881832,0
+DKS.US,D,20111130,000000,30.8601,31.0325,30.0875,30.4501,2479092.9809165,0
+DKS.US,D,20111201,000000,30.0421,30.7487,30.0215,30.2204,2397071.0556353,0
+DKS.US,D,20111202,000000,30.5851,30.938,30.3585,30.8207,2416851.7814703,0
+DKS.US,D,20111205,000000,31.1804,31.6151,31.1025,31.344,1794689.4052789,0
+DKS.US,D,20111206,000000,31.2611,31.3784,30.9291,31.1025,1097461.9446971,0
+DKS.US,D,20111207,000000,30.9557,31.0562,30.3338,30.8738,1914907.9994128,0
+DKS.US,D,20111208,000000,30.46,30.725,29.8874,30.0973,1414607.0302787,0
+DKS.US,D,20111209,000000,30.1308,30.6087,29.8144,30.4768,1789470.7599024,0
+DKS.US,D,20111212,000000,30.1239,30.1308,29.3316,29.918,2113092.7292948,0
+DKS.US,D,20111213,000000,29.8874,29.9663,28.1549,28.3284,3308837.3016179,0
+DKS.US,D,20111214,000000,28.0445,28.3372,27.5103,27.6424,4575430.8448685,0
+DKS.US,D,20111215,000000,28.013,28.3974,27.5961,27.667,3241305.4124977,0
+DKS.US,D,20111216,000000,27.9568,28.6634,27.8632,28.4437,4107808.5602282,0
+DKS.US,D,20111219,000000,28.5776,28.7097,27.7144,27.8218,1555503.3524863,0
+DKS.US,D,20111220,000000,28.3638,28.9167,28.3372,28.7412,2189242.5369805,0
+DKS.US,D,20111221,000000,28.7491,28.821,28.3559,28.7877,1439437.9598935,0
+DKS.US,D,20111222,000000,28.8133,28.961,28.3727,28.5688,1385100.3242891,0
+DKS.US,D,20111223,000000,28.5934,28.7097,28.2081,28.5934,1354382.0564525,0
+DKS.US,D,20111227,000000,28.421,28.9836,28.3806,28.764,1063456.021597,0
+DKS.US,D,20111228,000000,28.7412,29.2666,28.6782,28.9167,1429281.7433714,0
+DKS.US,D,20111229,000000,28.9285,29.2666,28.8753,29.166,853620.40969804,0
+DKS.US,D,20111230,000000,29.0784,29.1887,28.8753,28.9285,862626.96158646,0
+DKS.US,D,20120103,000000,29.4016,29.5277,28.0514,28.2209,2425472.7441612,0
+DKS.US,D,20120104,000000,28.1037,28.5363,27.8918,28.013,2062754.0595524,0
+DKS.US,D,20120105,000000,27.7686,27.802,27.1053,27.4719,3824794.2068816,0
+DKS.US,D,20120106,000000,27.4236,27.4798,26.999,27.1723,2727791.9250964,0
+DKS.US,D,20120109,000000,27.2601,28.1796,27.1113,28.0662,3655822.9322574,0
+DKS.US,D,20120110,000000,28.2386,28.5934,28.0583,28.421,1979864.5585766,0
+DKS.US,D,20120111,000000,28.2298,28.757,28.2298,28.552,1825689.762055,0
+DKS.US,D,20120112,000000,31.0631,32.2782,30.9931,32.1157,9855830.3608144,0
+DKS.US,D,20120113,000000,31.6958,32.0564,31.2611,31.5194,2873470.5680623,0
+DKS.US,D,20120117,000000,31.7392,31.8318,31.2611,31.5342,1909170.8380364,0
+DKS.US,D,20120118,000000,31.5017,32.3708,31.3627,32.2487,2414932.9678583,0
+DKS.US,D,20120119,000000,32.4034,32.4447,32.1157,32.2329,1727352.3401744,0
+DKS.US,D,20120120,000000,32.225,32.2625,31.4928,31.9797,2164987.9617451,0
+DKS.US,D,20120123,000000,31.9421,32.5217,31.5421,32.0053,1425662.2784563,0
+DKS.US,D,20120124,000000,31.9648,32.7651,31.8821,32.7424,1885501.7495562,0
+DKS.US,D,20120125,000000,32.6606,33.3386,32.4615,33.1101,2209057.7629018,0
+DKS.US,D,20120126,000000,33.0401,33.1819,32.0053,32.2408,2288614.9614439,0
+DKS.US,D,20120127,000000,32.0664,32.5877,31.9797,32.2861,1169543.7863484,0
+DKS.US,D,20120130,000000,31.9571,32.3708,31.6761,32.0053,1642645.496428,0
+DKS.US,D,20120131,000000,32.8656,33.0528,31.8102,32.3305,2451081.9551302,0
+DKS.US,D,20120201,000000,32.4447,33.1425,32.4191,32.5394,1643364.924694,0
+DKS.US,D,20120202,000000,32.5965,32.7897,32.1057,32.4537,1012255.8644105,0
+DKS.US,D,20120203,000000,32.8459,33.3525,32.7818,33.1593,1719645.6297651,0
+DKS.US,D,20120206,000000,33.0637,33.6352,32.975,33.5209,1466746.8074571,0
+DKS.US,D,20120207,000000,33.3928,34.3034,33.3377,34.2088,2651019.0864441,0
+DKS.US,D,20120208,000000,34.1655,34.6237,33.8619,34.3409,2295811.2735205,0
+DKS.US,D,20120209,000000,34.3902,34.5646,34.0365,34.4148,1856702.2953317,0
+DKS.US,D,20120210,000000,34.1734,34.6986,34.0442,34.6484,1532145.7794895,0
+DKS.US,D,20120213,000000,34.8375,35.0948,34.4285,34.7825,2327803.0004176,0
+DKS.US,D,20120214,000000,34.6533,35.2368,34.5311,35.1519,1698849.1808069,0
+DKS.US,D,20120215,000000,35.3659,35.5668,34.8612,35.0495,1537911.3527016,0
+DKS.US,D,20120216,000000,35.222,35.558,35.0259,35.0376,2408380.9956248,0
+DKS.US,D,20120217,000000,35.3481,35.76,34.9972,35.0288,1829427.9478544,0
+DKS.US,D,20120221,000000,35.1372,35.3323,34.8544,34.9972,1779124.7929066,0
+DKS.US,D,20120222,000000,35.1165,35.2958,34.7922,35.1372,1409228.0609726,0
+DKS.US,D,20120223,000000,35.2062,35.7206,35.1076,35.2318,1108786.0906045,0
+DKS.US,D,20120224,000000,35.4309,35.8585,35.0406,35.3569,1338265.4427026,0
+DKS.US,D,20120227,000000,35.2633,35.6112,35.1165,35.4615,1760708.8498891,0
+DKS.US,D,20120228,000000,35.5462,35.6654,35.0978,35.4702,1902906.0282844,0
+DKS.US,D,20120229,000000,35.5935,35.6319,35.1205,35.2042,1799017.1366674,0
+DKS.US,D,20120301,000000,35.3412,35.7817,35.1225,35.6654,1423064.6249148,0
+DKS.US,D,20120302,000000,36.3228,36.8519,35.7295,35.8063,2595511.4920375,0
+DKS.US,D,20120305,000000,35.8931,36.2725,35.4979,35.8428,3222951.3666935,0
+DKS.US,D,20120306,000000,35.3984,37.2985,35.2398,36.8855,5926317.2308325,0
+DKS.US,D,20120307,000000,37.324,37.5221,36.7356,37.1446,2085453.0867881,0
+DKS.US,D,20120308,000000,37.0116,37.465,37.0038,37.0185,2672782.5525214,0
+DKS.US,D,20120309,000000,37.2067,37.5979,36.9692,37.324,2259496.8887771,0
+DKS.US,D,20120312,000000,37.324,37.7399,37.1899,37.5842,1553576.4212069,0
+DKS.US,D,20120313,000000,37.734,37.9389,37.4028,37.8128,1812604.0823395,0
+DKS.US,D,20120314,000000,37.8493,38.1183,37.3645,37.6236,1692819.7834071,0
+DKS.US,D,20120315,000000,37.7192,37.7281,37.1446,37.6375,1679360.6909952,0
+DKS.US,D,20120316,000000,37.6375,37.7882,37.2689,37.324,1484573.2048856,0
+DKS.US,D,20120319,000000,37.2915,37.5842,36.8116,37.4492,1224357.3201994,0
+DKS.US,D,20120320,000000,37.1899,37.6433,36.9948,37.528,1409864.2831487,0
+DKS.US,D,20120321,000000,37.5369,38.4978,37.5369,38.0769,2334604.590921,0
+DKS.US,D,20120322,000000,37.9469,38.2406,37.5221,38.1005,1636077.28886,0
+DKS.US,D,20120323,000000,38.48,39.3079,38.1903,38.6633,2646218.5009344,0
+DKS.US,D,20120326,000000,38.8663,39.1088,38.5135,39.0703,2168176.175584,0
+DKS.US,D,20120327,000000,39.0142,39.0625,38.5135,38.5766,1749233.5124279,0
+DKS.US,D,20120328,000000,38.6219,38.6466,37.528,37.7635,2535009.5028141,0
+DKS.US,D,20120329,000000,37.9133,37.9133,37.2067,37.7803,1701996.8063091,0
+DKS.US,D,20120330,000000,37.9133,38.0937,37.4561,37.8197,1556300.9133003,0
+DKS.US,D,20120402,000000,37.8276,38.0848,37.5369,37.7123,1547240.5818659,0
+DKS.US,D,20120403,000000,37.8276,38.3006,37.7281,38.2316,1163943.610608,0
+DKS.US,D,20120404,000000,38.0769,38.544,37.8976,38.2682,1609197.6629559,0
+DKS.US,D,20120405,000000,38.1745,38.8358,38.0109,38.5273,1255167.9265017,0
+DKS.US,D,20120409,000000,38.6042,38.6633,37.9803,38.5047,1750479.5743611,0
+DKS.US,D,20120410,000000,38.3618,38.4495,37.4817,37.5526,2578932.1712506,0
+DKS.US,D,20120411,000000,38.07,38.5273,37.9892,38.4978,1827281.8395575,0
+DKS.US,D,20120412,000000,38.4495,39.228,38.4495,39.2123,2532537.673116,0
+DKS.US,D,20120413,000000,38.8742,39.2665,38.6939,38.9057,1697838.531226,0
+DKS.US,D,20120416,000000,39.1669,39.3296,38.4495,38.891,1675120.2245304,0
+DKS.US,D,20120417,000000,39.1679,39.4902,39.0399,39.363,1648666.7761605,0
+DKS.US,D,20120418,000000,39.235,39.636,39.1522,39.4162,1722437.0926139,0
+DKS.US,D,20120419,000000,39.4882,39.6577,38.7185,39.022,2116559.9879476,0
+DKS.US,D,20120420,000000,39.2497,39.9524,39.1019,39.707,2127558.412454,0
+DKS.US,D,20120423,000000,39.3699,39.4705,38.819,39.1088,1292302.1956442,0
+DKS.US,D,20120424,000000,39.1019,39.2044,38.1341,38.3874,1583072.9801124,0
+DKS.US,D,20120425,000000,38.6859,39.4399,38.5362,39.3936,1419821.6168215,0
+DKS.US,D,20120426,000000,39.2823,40.046,38.9619,39.8449,1145532.7411327,0
+DKS.US,D,20120427,000000,39.905,40.5732,39.6676,40.2914,1327869.7549946,0
+DKS.US,D,20120430,000000,40.2914,40.4057,39.6439,39.8046,788483.2324365,0
+DKS.US,D,20120501,000000,39.7247,40.5013,39.4734,39.9613,1185449.3407481,0
+DKS.US,D,20120502,000000,39.6055,40.4234,39.6055,40.2302,1102033.2061051,0
+DKS.US,D,20120503,000000,40.1819,40.4688,39.6706,39.8922,1285397.1048825,0
+DKS.US,D,20120504,000000,39.8371,40.0706,39.4793,39.5029,1102547.6632713,0
+DKS.US,D,20120507,000000,39.3856,39.8637,39.2044,39.4162,1354696.6160611,0
+DKS.US,D,20120508,000000,39.0299,39.2823,37.9962,39.1895,2287490.6645204,0
+DKS.US,D,20120509,000000,38.6939,39.1029,38.1242,38.9156,2082870.6538728,0
+DKS.US,D,20120510,000000,39.292,39.6163,38.5263,38.819,1787858.3882316,0
+DKS.US,D,20120511,000000,38.0237,38.3183,36.9328,38.003,4683774.3064258,0
+DKS.US,D,20120514,000000,37.6867,37.9222,37.0283,37.1604,4044898.6679367,0
+DKS.US,D,20120515,000000,39.7612,40.6264,38.819,39.3699,9475263.9699003,0
+DKS.US,D,20120516,000000,39.6577,40.1189,36.7731,37.7577,7187051.8476971,0
+DKS.US,D,20120517,000000,37.734,37.8749,35.6979,35.9798,4305299.2295544,0
+DKS.US,D,20120518,000000,36.1522,36.5386,35.1205,35.6575,2683474.5350866,0
+DKS.US,D,20120521,000000,35.6408,36.9692,35.6408,36.6016,3907532.5163036,0
+DKS.US,D,20120522,000000,36.6026,36.9328,36.2172,36.4312,3578879.6225915,0
+DKS.US,D,20120523,000000,36.2399,37.3033,36.0448,37.2196,3247777.2227664,0
+DKS.US,D,20120524,000000,37.4521,37.4946,36.9259,37.3595,1502693.8677543,0
+DKS.US,D,20120525,000000,37.4866,37.4866,36.7978,36.9122,2567016.4503374,0
+DKS.US,D,20120529,000000,37.2728,37.3447,36.6115,37.2649,2780650.1158322,0
+DKS.US,D,20120530,000000,37.1792,37.1792,36.3405,36.4755,2302378.4663802,0
+DKS.US,D,20120531,000000,36.6195,36.9169,35.9728,36.6735,6054212.0941233,0
+DKS.US,D,20120601,000000,36.2015,36.2331,34.7499,35.1618,2942102.4011039,0
+DKS.US,D,20120604,000000,35.1698,35.5275,34.8149,35.2948,2605322.7076988,0
+DKS.US,D,20120605,000000,35.2229,35.9876,35.0554,35.9728,1988565.6832322,0
+DKS.US,D,20120606,000000,37.7853,38.2446,36.9169,37.2275,2844518.9075755,0
+DKS.US,D,20120607,000000,37.6413,37.7389,36.3996,36.6282,1840821.0939341,0
+DKS.US,D,20120608,000000,36.4312,37.2432,36.3248,37.2432,1247842.7464565,0
+DKS.US,D,20120611,000000,37.5586,37.6838,36.2478,36.3248,1336301.9819202,0
+DKS.US,D,20120612,000000,36.4154,37.0915,36.375,37.0145,1445886.4318688,0
+DKS.US,D,20120613,000000,36.8056,36.9495,35.6161,35.7669,2412280.5200624,0
+DKS.US,D,20120614,000000,35.8359,36.5022,35.6812,36.1434,1393849.1402403,0
+DKS.US,D,20120615,000000,35.9581,36.2105,35.2614,36.1207,2752339.7510636,0
+DKS.US,D,20120618,000000,35.9808,36.8156,35.7295,36.7978,1495495.5262609,0
+DKS.US,D,20120619,000000,37.1131,37.8868,37.0067,37.7094,2001860.392881,0
+DKS.US,D,20120620,000000,37.5123,38.4169,37.4453,38.3106,2658166.6925169,0
+DKS.US,D,20120621,000000,38.5756,38.9983,37.5192,37.8868,3787619.3494026,0
+DKS.US,D,20120622,000000,37.9775,38.0522,37.4058,37.4866,1862710.3838549,0
+DKS.US,D,20120625,000000,36.8726,36.8875,36.2804,36.6735,1604972.4171173,0
+DKS.US,D,20120626,000000,36.649,37.5251,36.3158,37.2039,2243641.0550898,0
+DKS.US,D,20120627,000000,37.2806,37.3684,36.5238,36.8402,1396275.3080596,0
+DKS.US,D,20120628,000000,36.4154,37.1949,36.2804,37.1634,2123794.8589441,0
+DKS.US,D,20120629,000000,37.5033,38.3106,37.4521,37.8543,3253721.3846593,0
+DKS.US,D,20120702,000000,38.0375,38.6386,37.9686,38.6386,1629699.8464739,0
+DKS.US,D,20120703,000000,38.5608,39.3699,38.4889,39.2212,1271298.7461694,0
+DKS.US,D,20120705,000000,38.883,39.6853,38.8289,39.5217,1751300.4734686,0
+DKS.US,D,20120706,000000,39.2142,39.4025,38.8289,39.2753,1411999.229653,0
+DKS.US,D,20120709,000000,38.7096,39.0635,38.3273,38.9471,2184833.6289188,0
+DKS.US,D,20120710,000000,39.1915,39.2517,38.5608,38.7698,1010448.6687241,0
+DKS.US,D,20120711,000000,38.8368,38.9057,37.9262,38.276,1818750.1712072,0
+DKS.US,D,20120712,000000,37.936,38.0592,37.1486,37.5743,2641181.4883641,0
+DKS.US,D,20120713,000000,37.7567,38.2829,37.6492,38.003,1117634.3479802,0
+DKS.US,D,20120716,000000,37.8543,38.0522,37.3516,37.8404,1260834.0582891,0
+DKS.US,D,20120717,000000,38.3273,38.6859,37.7853,38.0099,1903444.8384526,0
+DKS.US,D,20120718,000000,37.9103,38.8112,37.8543,38.6033,1384125.1895027,0
+DKS.US,D,20120719,000000,38.7096,38.9906,38.2446,38.2829,1444329.8691606,0
+DKS.US,D,20120720,000000,38.0179,38.0445,37.2569,37.4226,1503077.427535,0
+DKS.US,D,20120723,000000,36.8726,36.8726,36.1355,36.5485,2415615.8666213,0
+DKS.US,D,20120724,000000,37.053,37.7162,36.8313,37.1299,2351490.3536492,0
+DKS.US,D,20120725,000000,37.2039,37.4226,36.4459,36.8726,1296718.2066648,0
+DKS.US,D,20120726,000000,37.4798,38.1647,37.4521,38.003,1343060.9546702,0
+DKS.US,D,20120727,000000,38.1578,40.113,38.1578,39.2142,2371810.904361,0
+DKS.US,D,20120730,000000,39.1827,39.4113,38.3106,38.9057,1313981.4409232,0
+DKS.US,D,20120731,000000,38.7096,39.161,38.4623,38.7422,1158738.1564408,0
+DKS.US,D,20120801,000000,38.8368,38.8585,38.003,38.5667,1368758.4452711,0
+DKS.US,D,20120802,000000,38.0838,39.236,38.0522,39.0703,1463999.9917785,0
+DKS.US,D,20120803,000000,39.5937,40.8236,39.5049,40.4283,2945215.52652,0
+DKS.US,D,20120806,000000,40.5782,40.9339,40.1889,40.1889,1723951.0375685,0
+DKS.US,D,20120807,000000,40.4432,41.0098,40.2165,40.4196,2085527.1605024,0
+DKS.US,D,20120808,000000,40.3959,40.792,40.1819,40.388,1450300.4134723,0
+DKS.US,D,20120809,000000,40.4756,40.6166,40.0164,40.0963,1366751.352027,0
+DKS.US,D,20120810,000000,40.0086,40.1583,39.4734,39.7099,2375114.794959,0
+DKS.US,D,20120813,000000,39.772,40.1987,39.3316,39.8587,3253730.5170351,0
+DKS.US,D,20120814,000000,38.6859,39.23,37.7853,38.3183,8492916.6360116,0
+DKS.US,D,20120815,000000,38.41,39.4339,38.41,39.3167,3155083.6090882,0
+DKS.US,D,20120816,000000,39.4339,40.324,39.292,40.0342,3760588.5319447,0
+DKS.US,D,20120817,000000,40.1514,40.2707,39.6853,40.2264,2577740.9035719,0
+DKS.US,D,20120820,000000,40.0657,40.1436,38.9629,39.2753,1913564.5254719,0
+DKS.US,D,20120821,000000,39.2753,39.4419,38.9708,39.1748,1324625.7321929,0
+DKS.US,D,20120822,000000,39.0073,39.3552,38.883,39.292,864496.05448625,0
+DKS.US,D,20120823,000000,39.0939,39.0939,38.4889,38.552,2208095.8193247,0
+DKS.US,D,20120824,000000,38.4544,38.8752,38.3765,38.752,1241552.5689941,0
+DKS.US,D,20120827,000000,38.8427,38.9383,38.6535,38.7422,1074523.4462755,0
+DKS.US,D,20120828,000000,38.6209,39.0073,38.1085,38.7925,2036356.4201454,0
+DKS.US,D,20120829,000000,38.7491,39.298,38.7491,39.0812,1154670.1904065,0
+DKS.US,D,20120830,000000,38.8476,39.5355,38.8407,39.2655,1276063.8168846,0
+DKS.US,D,20120831,000000,39.4083,39.567,38.8969,39.3453,1108254.3833953,0
+DKS.US,D,20120904,000000,39.3689,40.0953,39.1402,39.9208,1383106.4222543,0
+DKS.US,D,20120905,000000,39.8509,40.4363,39.8509,39.9385,1940435.0190002,0
+DKS.US,D,20120906,000000,40.2549,40.8936,40.1987,40.8936,1550000.5887537,0
+DKS.US,D,20120907,000000,40.8778,41.0986,40.7043,40.8778,1601678.6736033,0
+DKS.US,D,20120910,000000,40.9024,40.9024,40.5309,40.6245,1164199.3171286,0
+DKS.US,D,20120911,000000,40.6087,40.9664,40.5161,40.656,679339.16594005,0
+DKS.US,D,20120912,000000,40.8482,41.0384,40.6245,40.8629,860233.26443631,0
+DKS.US,D,20120913,000000,41.0117,41.7381,40.452,41.6297,1355855.4130705,0
+DKS.US,D,20120914,000000,41.7963,41.9283,41.2572,41.4857,1562533.252383,0
+DKS.US,D,20120917,000000,41.3942,41.5193,40.9419,41.4622,1198313.8140289,0
+DKS.US,D,20120918,000000,41.4553,41.5548,40.9881,41.5016,1587172.4021076,0
+DKS.US,D,20120919,000000,41.5292,42.8882,41.5193,42.6428,2116355.0168479,0
+DKS.US,D,20120920,000000,42.2486,42.4527,41.8693,42.3826,1419007.8206731,0
+DKS.US,D,20120921,000000,42.698,42.698,41.9036,42.162,2733192.2032792,0
+DKS.US,D,20120924,000000,41.9963,42.0111,41.3774,41.477,1522284.8431159,0
+DKS.US,D,20120925,000000,41.5597,41.8367,40.7673,40.7673,1347580.4659491,0
+DKS.US,D,20120926,000000,40.8176,41.0207,40.3397,40.6895,1055689.4433913,0
+DKS.US,D,20120927,000000,40.8778,41.2828,40.3564,41.069,959898.93963153,0
+DKS.US,D,20120928,000000,40.8087,41.1547,40.3742,40.996,1409650.1796732,0
+DKS.US,D,20121001,000000,41.2039,41.2739,39.1886,39.631,3832716.0354748,0
+DKS.US,D,20121002,000000,39.8509,41.3942,39.575,41.3134,2700558.1659557,0
+DKS.US,D,20121003,000000,41.4857,41.5597,40.5013,41.0483,1795658.4518149,0
+DKS.US,D,20121004,000000,41.2129,41.5104,40.8176,41.4257,925905.19303238,0
+DKS.US,D,20121005,000000,41.5765,41.8693,41.1793,41.2346,587164.06826177,0
+DKS.US,D,20121008,000000,41.131,41.477,40.8679,41.3064,524665.1328783,0
+DKS.US,D,20121009,000000,41.3449,41.3449,40.2165,40.2707,1032010.207827,0
+DKS.US,D,20121010,000000,40.3486,40.792,40.2076,40.3564,552148.51028907,0
+DKS.US,D,20121011,000000,40.729,40.7841,39.8656,39.9859,1113363.440263,0
+DKS.US,D,20121012,000000,39.8577,39.9682,39.575,39.8449,1047778.7765906,0
+DKS.US,D,20121015,000000,39.9603,40.1366,39.4083,39.9307,1255711.810212,0
+DKS.US,D,20121016,000000,40.2785,40.8482,39.913,40.7349,1241624.6132914,0
+DKS.US,D,20121017,000000,40.7673,41.1054,40.1731,40.316,1989414.9941753,0
+DKS.US,D,20121018,000000,40.2874,41.1223,40.2707,40.9182,1291546.2378754,0
+DKS.US,D,20121019,000000,40.8403,40.9419,40.4363,40.5782,1079670.0473547,0
+DKS.US,D,20121022,000000,40.3327,40.5249,39.9859,40.5161,1333812.9021791,0
+DKS.US,D,20121023,000000,39.8577,40.5782,39.8312,40.2076,1437504.9403637,0
+DKS.US,D,20121024,000000,40.3959,40.4924,40.112,40.1288,1344858.0032726,0
+DKS.US,D,20121025,000000,40.0253,40.3663,39.4537,39.8056,1770876.228204,0
+DKS.US,D,20121026,000000,39.7632,40.1436,39.1502,39.7632,968316.96063945,0
+DKS.US,D,20121031,000000,39.6065,39.7966,39.0673,39.5355,1430692.1880677,0
+DKS.US,D,20121101,000000,39.6153,41.1389,39.3689,40.7763,1564332.3304021,0
+DKS.US,D,20121102,000000,41.198,41.2346,39.9002,39.9002,1621506.0760256,0
+DKS.US,D,20121105,000000,40.0333,40.2254,39.5444,40.0579,821261.35835489,0
+DKS.US,D,20121106,000000,40.316,40.6176,40.0164,40.5082,1016422.2571612,0
+DKS.US,D,20121107,000000,40.2332,40.324,39.5986,40.0953,1664447.5214251,0
+DKS.US,D,20121108,000000,39.9947,40.2332,38.9669,38.9816,1166227.7192494,0
+DKS.US,D,20121109,000000,38.8634,39.3926,38.6081,39.0182,1410965.2417785,0
+DKS.US,D,20121112,000000,39.298,39.3769,38.4751,38.5086,2704671.7938686,0
+DKS.US,D,20121113,000000,39.6587,40.9419,39.158,40.3003,5300587.1398553,0
+DKS.US,D,20121114,000000,40.6019,40.6245,39.1502,39.3137,1403039.3543517,0
+DKS.US,D,20121115,000000,39.2733,39.7306,38.9816,39.4961,1584171.9093254,0
+DKS.US,D,20121116,000000,39.4882,39.9385,39.2813,39.5522,2000897.4345954,0
+DKS.US,D,20121119,000000,39.9997,40.8176,39.9208,40.721,1544679.4578272,0
+DKS.US,D,20121120,000000,40.7614,40.996,40.3397,40.7142,1223374.0677456,0
+DKS.US,D,20121121,000000,40.8333,41.0483,40.6491,40.8087,680446.21282043,0
+DKS.US,D,20121123,000000,41.0926,41.5193,40.9261,41.0926,432309.41710221,0
+DKS.US,D,20121126,000000,41.1636,41.5016,40.381,40.7142,989019.04171512,0
+DKS.US,D,20121127,000000,40.6176,41.1892,40.6087,40.8403,948930.95637759,0
+DKS.US,D,20121128,000000,40.7397,41.7292,40.5979,41.4907,1223035.1551351,0
+DKS.US,D,20121129,000000,41.5587,42.0544,41.1773,42.0189,1919112.9510832,0
+DKS.US,D,20121130,000000,41.9204,42.0259,41.4227,41.6199,1946945.3881886,0
+DKS.US,D,20121203,000000,41.9854,42.0189,41.5587,41.5962,1352758.522989,0
+DKS.US,D,20121204,000000,41.5656,41.5656,40.3337,41.1449,1292619.7993781,0
+DKS.US,D,20121205,000000,41.0897,41.1183,40.1919,40.4224,1304578.1380446,0
+DKS.US,D,20121206,000000,41.0966,41.2542,40.1229,40.5279,2914716.435701,0
+DKS.US,D,20121207,000000,40.6137,40.6688,39.7179,40.1919,1448656.5858406,0
+DKS.US,D,20121210,000000,39.9327,39.9622,38.6653,39.0595,2997009.288129,0
+DKS.US,D,20121211,000000,39.2813,39.432,38.2929,38.7432,1474950.7249894,0
+DKS.US,D,20121212,000000,39.0112,39.0112,37.188,37.3881,4378862.5454912,0
+DKS.US,D,20121213,000000,35.8399,36.4499,35.8034,35.9059,3800166.2189497,0
+DKS.US,D,20121214,000000,35.9848,35.9936,35.5165,35.7709,1967004.1441293,0
+DKS.US,D,20121217,000000,35.7551,36.5012,35.7551,36.1266,2103952.2358955,0
+DKS.US,D,20121218,000000,36.0626,37.0333,35.7403,36.7396,3405526.8370329,0
+DKS.US,D,20121219,000000,36.8066,36.9328,36.3011,36.3563,2794915.9014338,0
+DKS.US,D,20121220,000000,36.4578,36.6588,36.0626,36.2085,2787263.985279,0
+DKS.US,D,20121221,000000,35.3569,36.1502,35.2958,36.1326,3043745.7429993,0
+DKS.US,D,20121224,000000,36.1592,36.2872,35.8635,36.0074,284682.53398021,0
+DKS.US,D,20121226,000000,36.0074,36.1266,35.0652,35.5315,1290254.5140635,0
+DKS.US,D,20121227,000000,35.5078,36.0015,35.1056,35.6921,1370000.4483707,0
+DKS.US,D,20121228,000000,35.5225,35.9936,35.3264,35.7088,1415400.532259,0
+DKS.US,D,20121231,000000,35.6063,36.1749,35.4635,36.0556,1056222.1653089,0
+DKS.US,D,20130102,000000,36.7534,36.9416,35.8034,36.2872,3584514.2984181,0
+DKS.US,D,20130103,000000,36.3011,37.2609,36.0872,37.2304,2402182.1419198,0
+DKS.US,D,20130104,000000,37.1733,38.205,37.1584,38.0237,2363192.9857953,0
+DKS.US,D,20130107,000000,38.4406,38.4978,37.4108,37.8848,1850118.8671375,0
+DKS.US,D,20130108,000000,37.9439,38.0089,37.2609,37.5931,1337796.647415,0
+DKS.US,D,20130109,000000,37.736,37.8,36.7308,36.7849,2164133.57726,0
+DKS.US,D,20130110,000000,37.0944,37.5546,36.7308,37.5379,1967034.5853818,0
+DKS.US,D,20130111,000000,37.4423,37.87,37.323,37.4571,841897.4833836,0
+DKS.US,D,20130114,000000,37.2985,37.5172,36.6963,36.9052,1823193.5793549,0
+DKS.US,D,20130115,000000,36.9179,38.2839,36.7849,38.276,2034818.1221887,0
+DKS.US,D,20130116,000000,38.1163,38.7649,37.9922,38.3775,1683667.113507,0
+DKS.US,D,20130117,000000,38.5776,38.6564,38.0375,38.2839,955230.26621574,0
+DKS.US,D,20130118,000000,38.2446,38.2929,38.0021,38.2929,702853.0040327,0
+DKS.US,D,20130122,000000,38.4189,38.4189,37.8148,38.1233,1198748.1092305,0
+DKS.US,D,20130123,000000,38.1163,38.2996,37.6542,38.0908,990267.13306514,0
+DKS.US,D,20130124,000000,38.148,38.8624,37.7921,38.0021,1240402.9043603,0
+DKS.US,D,20130125,000000,38.1981,38.6969,38.0021,38.6969,1366350.5422032,0
+DKS.US,D,20130128,000000,38.7491,38.8052,38.139,38.2139,993700.9063403,0
+DKS.US,D,20130129,000000,38.2139,38.4278,37.4926,37.8089,1543482.101898,0
+DKS.US,D,20130130,000000,37.8611,38.0908,37.4571,37.6256,1675837.6233795,0
+DKS.US,D,20130131,000000,38.0445,38.8328,37.5083,37.7212,2553524.8872562,0
+DKS.US,D,20130201,000000,37.9606,38.148,37.2846,37.9686,1911800.9622472,0
+DKS.US,D,20130204,000000,37.7438,37.8385,36.6883,37.0944,2293242.0318147,0
+DKS.US,D,20130205,000000,37.0944,38.0681,36.8736,37.8848,1460262.8206874,0
+DKS.US,D,20130206,000000,37.8611,38.8328,37.7438,38.546,1937064.1576467,0
+DKS.US,D,20130207,000000,38.4908,38.8397,37.8089,38.2613,1259771.658579,0
+DKS.US,D,20130208,000000,38.3193,38.9343,37.7921,38.7559,1191094.1636588,0
+DKS.US,D,20130211,000000,38.6406,39.0182,38.4908,38.8052,936704.73468949,0
+DKS.US,D,20130212,000000,38.823,39.1402,38.7649,38.887,1132451.1202509,0
+DKS.US,D,20130213,000000,38.896,39.158,38.1883,38.3106,1453934.0843052,0
+DKS.US,D,20130214,000000,38.3942,38.7717,38.0681,38.6476,1026569.3413077,0
+DKS.US,D,20130215,000000,38.615,39.2408,38.0681,38.3942,1903275.3821474,0
+DKS.US,D,20130219,000000,38.4908,39.3936,38.2306,39.2034,2379517.6147702,0
+DKS.US,D,20130220,000000,39.1886,39.5276,38.6801,38.7215,1809360.0595379,0
+DKS.US,D,20130221,000000,38.7056,39.0673,38.2396,38.5195,1312063.6420196,0
+DKS.US,D,20130222,000000,38.615,38.9945,38.4908,38.7954,903437.51931523,0
+DKS.US,D,20130225,000000,39.2408,39.632,38.896,38.896,2607490.1248725,0
+DKS.US,D,20130226,000000,39.0812,39.3286,38.6476,38.896,1885857.9122099,0
+DKS.US,D,20130227,000000,39.0506,39.907,38.9945,39.7326,1270427.1116413,0
+DKS.US,D,20130228,000000,39.772,40.1662,39.5927,39.632,1668121.7805945,0
+DKS.US,D,20130301,000000,39.5119,40.1051,39.1797,40.043,1574060.3399735,0
+DKS.US,D,20130304,000000,40.0026,40.4629,39.8252,40.4057,1294618.7749549,0
+DKS.US,D,20130305,000000,40.5426,40.6353,39.9878,40.39,1396554.3528736,0
+DKS.US,D,20130306,000000,40.5309,40.6176,39.9967,40.1958,1106148.8634349,0
+DKS.US,D,20130307,000000,40.1554,40.1554,39.4113,40.0135,2724358.1518213,0
+DKS.US,D,20130308,000000,40.109,40.3476,38.6801,40.2056,5123137.9764266,0
+DKS.US,D,20130311,000000,36.8923,37.7409,35.7561,35.8409,17553906.616172,0
+DKS.US,D,20130312,000000,36.8461,37.8296,36.8362,37.5979,8357060.3704994,0
+DKS.US,D,20130313,000000,37.8443,38.0967,37.2806,37.4886,3745836.7010126,0
+DKS.US,D,20130314,000000,37.5902,37.9321,37.4325,37.7586,2448444.7279605,0
+DKS.US,D,20130315,000000,37.7803,37.9321,37.3201,37.3447,2463639.9864698,0
+DKS.US,D,20130318,000000,37.1378,38.0562,37.0638,37.5842,2430724.8749154,0
+DKS.US,D,20130319,000000,37.5349,37.8769,37.3122,37.5349,1777799.5837172,0
+DKS.US,D,20130320,000000,37.7045,38.1065,37.6148,37.9499,1529619.155537,0
+DKS.US,D,20130321,000000,37.7192,38.0079,37.3289,37.3684,1837833.7923614,0
+DKS.US,D,20130322,000000,37.7123,38.4268,37.6226,37.8365,2196232.8632491,0
+DKS.US,D,20130325,000000,37.9576,38.0228,37.3447,37.3525,1950029.0870606,0
+DKS.US,D,20130326,000000,37.462,37.6423,37.3595,37.5902,2069435.914463,0
+DKS.US,D,20130327,000000,37.4235,37.6226,37.0353,37.4325,1640655.6532268,0
+DKS.US,D,20130328,000000,37.4235,37.6295,37.3033,37.5842,1624512.6570582,0
+DKS.US,D,20130401,000000,37.5506,37.5606,37.3122,37.462,1110073.7555828,0
+DKS.US,D,20130402,000000,37.5201,37.7192,37.3525,37.5349,1407898.7929494,0
+DKS.US,D,20130403,000000,37.5133,37.734,36.7573,36.781,1619417.8061082,0
+DKS.US,D,20130404,000000,36.7869,37.0116,36.6155,36.8362,1811595.4621754,0
+DKS.US,D,20130405,000000,36.4006,36.9368,36.1029,36.9012,1505824.2432136,0
+DKS.US,D,20130408,000000,36.7653,37.2186,36.6519,37.1063,1622714.5937475,0
+DKS.US,D,20130409,000000,37.1121,37.3289,36.7721,37.1063,1247536.3045152,0
+DKS.US,D,20130410,000000,37.2265,37.8128,37.0501,37.807,1490657.3965398,0
+DKS.US,D,20130411,000000,37.8365,38.8713,37.807,38.1065,2276553.1225189,0
+DKS.US,D,20130412,000000,38.0346,38.9816,38.0149,38.9737,2766440.1391936,0
+DKS.US,D,20130415,000000,38.6309,39.2034,38.1302,38.1706,3119063.4897849,0
+DKS.US,D,20130416,000000,38.4898,38.5362,38.0415,38.5185,1208905.3404611,0
+DKS.US,D,20130417,000000,38.275,38.3599,37.4531,37.8207,1506247.3766225,0
+DKS.US,D,20130418,000000,37.9576,38.0888,37.12,37.3033,1403548.7379759,0
+DKS.US,D,20130419,000000,37.6226,37.6423,37.2029,37.3447,2206951.228233,0
+DKS.US,D,20130422,000000,37.4531,37.5201,36.9082,37.3772,1718314.3323252,0
+DKS.US,D,20130423,000000,37.6226,38.0079,37.4068,37.5606,1560204.4965714,0
+DKS.US,D,20130424,000000,37.6699,37.867,37.0806,37.3447,1295268.1883403,0
+DKS.US,D,20130425,000000,37.6148,38.1558,37.5902,37.9902,2072377.5541569,0
+DKS.US,D,20130426,000000,37.8207,37.9833,37.5842,37.8207,1520146.8524864,0
+DKS.US,D,20130429,000000,38.1873,38.48,38.0149,38.1706,1812090.6398817,0
+DKS.US,D,20130430,000000,37.9902,38.4268,37.8443,38.2199,1635819.5529226,0
+DKS.US,D,20130501,000000,38.0415,38.5145,37.9321,37.9902,2014861.8517979,0
+DKS.US,D,20130502,000000,38.0888,38.896,37.9833,38.6564,1642272.0837314,0
+DKS.US,D,20130503,000000,39.0752,39.8529,39.0446,39.5385,1795024.2590558,0
+DKS.US,D,20130506,000000,39.4812,39.7582,39.2192,39.6793,1073779.6650076,0
+DKS.US,D,20130507,000000,39.7346,40.6314,39.6961,40.5939,1558881.3167987,0
+DKS.US,D,20130508,000000,40.5712,40.9605,40.3949,40.9517,1507358.4823365,0
+DKS.US,D,20130509,000000,40.9832,41.1921,40.6659,40.7142,1454179.6437416,0
+DKS.US,D,20130510,000000,40.5782,41.6514,40.1958,41.5646,1887196.3126088,0
+DKS.US,D,20130513,000000,41.6583,41.7174,41.2523,41.3971,1536089.9510973,0
+DKS.US,D,20130514,000000,41.4217,41.7371,41.3262,41.7371,1248245.5856971,0
+DKS.US,D,20130515,000000,41.5646,42.1904,41.5066,42.0929,1187861.3026497,0
+DKS.US,D,20130516,000000,42.0781,42.1117,41.4149,41.5942,1100614.6437413,0
+DKS.US,D,20130517,000000,41.7075,41.7775,41.2779,41.3971,1325823.0881221,0
+DKS.US,D,20130520,000000,41.4603,41.6109,40.6984,41.4819,2611454.5906486,0
+DKS.US,D,20130521,000000,41.4149,43.1041,40.9112,41.9116,3485100.2709096,0
+DKS.US,D,20130522,000000,41.3627,42.1983,41.1763,41.3547,3276719.7508774,0
+DKS.US,D,20130523,000000,40.7359,41.9441,40.6412,41.675,1911192.1371984,0
+DKS.US,D,20130524,000000,41.125,41.2374,40.5377,41.065,1157133.9024373,0
+DKS.US,D,20130528,000000,41.534,41.7529,40.9763,41.0079,1383577.2469588,0
+DKS.US,D,20130529,000000,40.73,41.3547,40.6087,41.2848,1194483.2897637,0
+DKS.US,D,20130530,000000,41.2848,41.7174,41.1676,41.5509,1797130.7937245,0
+DKS.US,D,20130531,000000,41.4316,41.9914,41.2532,41.5883,1656902.1496538,0
+DKS.US,D,20130603,000000,41.5853,41.745,41.1921,41.6189,1331853.5002305,0
+DKS.US,D,20130604,000000,41.5509,41.9618,41.474,41.6661,1520093.0729404,0
+DKS.US,D,20130605,000000,41.5765,41.6957,40.8117,41.0906,2478675.9357581,0
+DKS.US,D,20130606,000000,41.06,41.1034,40.5712,41.0966,1381493.0358751,0
+DKS.US,D,20130607,000000,41.1606,41.6061,40.9457,41.5607,1097643.5775033,0
+DKS.US,D,20130610,000000,41.7263,41.9589,41.3054,41.6061,1097687.2099652,0
+DKS.US,D,20130611,000000,41.2719,41.4336,40.8512,41.0433,990331.05969526,0
+DKS.US,D,20130612,000000,41.3853,41.4927,40.3072,40.3742,1245881.3150908,0
+DKS.US,D,20130613,000000,40.3397,40.8512,39.982,40.8286,1654506.4230868,0
+DKS.US,D,20130614,000000,40.8433,41.2887,40.6432,40.8286,1061905.5471393,0
+DKS.US,D,20130617,000000,41.1449,41.2552,40.723,41.073,1013907.8097096,0
+DKS.US,D,20130618,000000,41.0906,41.4483,40.9625,41.401,680561.8895797,0
+DKS.US,D,20130619,000000,41.4257,41.9323,41.1863,41.202,885322.94469691,0
+DKS.US,D,20130620,000000,40.787,40.8117,40.0066,40.0706,1169862.4047907,0
+DKS.US,D,20130621,000000,40.1642,40.3327,39.5375,40.0066,2804876.279232,0
+DKS.US,D,20130624,000000,39.7415,40.2332,39.234,39.8874,1125043.7488241,0
+DKS.US,D,20130625,000000,40.315,40.4363,39.8479,40.1879,1265514.9082059,0
+DKS.US,D,20130626,000000,40.4924,40.7713,40.0213,40.4609,1305269.154475,0
+DKS.US,D,20130627,000000,40.5712,40.9044,40.4688,40.6915,858180.50931347,0
+DKS.US,D,20130628,000000,40.1376,40.4057,39.5542,39.9593,2764686.7230531,0
+DKS.US,D,20130701,000000,40.2943,40.5782,39.7109,39.8173,2035345.7705644,0
+DKS.US,D,20130702,000000,39.6952,39.9573,38.8289,39.2891,2614874.1580059,0
+DKS.US,D,20130703,000000,39.1305,39.3846,38.819,39.3542,1103348.2682104,0
+DKS.US,D,20130705,000000,39.633,39.7346,39.0733,39.6616,952909.62807143,0
+DKS.US,D,20130708,000000,39.8173,40.2993,39.7199,39.8529,1546066.5642301,0
+DKS.US,D,20130709,000000,39.3769,39.5119,38.7619,39.226,3038767.5835169,0
+DKS.US,D,20130710,000000,39.234,39.703,38.9649,39.6873,2097783.823443,0
+DKS.US,D,20130711,000000,40.038,40.6107,39.974,40.1346,2229699.976181,0
+DKS.US,D,20130712,000000,40.1346,40.38,40.0627,40.3486,970561.49565265,0
+DKS.US,D,20130715,000000,40.5023,40.7713,40.3959,40.5949,817965.58542412,0
+DKS.US,D,20130716,000000,40.7152,40.9044,40.2145,40.2943,1411338.654475,0
+DKS.US,D,20130717,000000,40.5171,40.5171,40.0135,40.1485,854976.06014001,0
+DKS.US,D,20130718,000000,40.2332,40.732,40.1879,40.6037,1023894.5699267,0
+DKS.US,D,20130719,000000,40.4688,40.6511,40.3554,40.38,920442.00292791,0
+DKS.US,D,20130722,000000,41.1705,41.2197,40.7467,41.1705,1645892.5633548,0
+DKS.US,D,20130723,000000,41.1773,41.1773,40.4027,40.5949,1101704.4405787,0
+DKS.US,D,20130724,000000,40.7467,40.8196,40.0706,40.2993,794228.51148023,0
+DKS.US,D,20130725,000000,40.5574,40.993,40.38,40.9625,1152819.3622582,0
+DKS.US,D,20130726,000000,40.7793,41.3754,40.6107,41.2719,1291661.9146347,0
+DKS.US,D,20130729,000000,41.1113,41.47,41.0167,41.202,1054735.6174814,0
+DKS.US,D,20130730,000000,41.2256,41.2809,40.5654,40.9379,1372598.1019122,0
+DKS.US,D,20130731,000000,41.0019,41.3665,40.7467,40.9457,1038905.1515045,0
+DKS.US,D,20130801,000000,41.0966,42.0061,41.0433,41.876,1649937.1910956,0
+DKS.US,D,20130802,000000,41.876,42.3964,41.5558,42.3728,791715.07873715,0
+DKS.US,D,20130805,000000,42.3964,42.906,42.2929,42.6133,1138994.9748171,0
+DKS.US,D,20130806,000000,42.4349,42.4349,41.6957,41.9066,1308827.7368852,0
+DKS.US,D,20130807,000000,41.8219,41.8396,40.9309,41.06,2218909.5668995,0
+DKS.US,D,20130808,000000,40.8286,41.7036,40.7793,41.4177,1739557.2529859,0
+DKS.US,D,20130809,000000,41.4177,41.6159,41.06,41.1951,1664046.7116013,0
+DKS.US,D,20130812,000000,40.9221,41.5193,40.8363,41.2099,1162885.2697315,0
+DKS.US,D,20130813,000000,40.9379,41.47,40.315,41.4177,2452934.8126953,0
+DKS.US,D,20130814,000000,41.2631,41.4483,41.0088,41.1606,1287289.5360759,0
+DKS.US,D,20130815,000000,40.7713,41.0512,40.6195,40.9457,1925554.3200993,0
+DKS.US,D,20130816,000000,40.658,40.732,39.8173,39.8173,2061515.1005782,0
+DKS.US,D,20130819,000000,39.7415,40.5949,39.7415,40.2943,3325780.9027257,0
+DKS.US,D,20130820,000000,37.7064,38.5884,36.8855,37.1486,10479475.226,0
+DKS.US,D,20130821,000000,37.0993,37.7438,36.8362,36.8519,4449083.4119102,0
+DKS.US,D,20130822,000000,36.8776,37.4748,36.7879,37.0303,2379962.0570559,0
+DKS.US,D,20130823,000000,36.7573,37.0303,36.376,36.9022,3831886.0039916,0
+DKS.US,D,20130826,000000,37.0816,37.4403,36.9782,37.3388,2699329.3540656,0
+DKS.US,D,20130827,000000,37.0816,37.2285,36.6687,37.0993,2719690.4931139,0
+DKS.US,D,20130828,000000,37.0432,37.1949,36.8194,36.8273,2302213.0689086,0
+DKS.US,D,20130829,000000,36.8273,37.4344,36.7573,37.3388,1969058.928669,0
+DKS.US,D,20130830,000000,37.5033,37.5033,36.9585,37.0471,1853155.8894226,0
+DKS.US,D,20130903,000000,37.2313,37.6295,37.0245,37.4127,2765792.755225,0
+DKS.US,D,20130904,000000,37.7113,38.3292,37.6138,38.1647,2434013.5448873,0
+DKS.US,D,20130905,000000,38.2139,38.6673,38.1647,38.6013,2547406.1955159,0
+DKS.US,D,20130906,000000,38.6357,39.3473,38.1322,38.8988,2837606.713855,0
+DKS.US,D,20130909,000000,39.0891,39.7366,38.9856,39.4902,2659979.9764539,0
+DKS.US,D,20130910,000000,39.5947,40.5683,39.563,40.391,2766436.0803599,0
+DKS.US,D,20130911,000000,40.2096,40.4736,40.1593,40.384,1336460.2764329,0
+DKS.US,D,20130912,000000,40.3978,40.7023,39.9603,39.9937,1737351.2768923,0
+DKS.US,D,20130913,000000,40.0736,40.4156,40.0333,40.3693,1065507.7620113,0
+DKS.US,D,20130916,000000,41.8219,41.9589,40.4569,40.6294,2357326.9564502,0
+DKS.US,D,20130917,000000,40.5358,40.9605,40.319,40.6225,2237022.1121011,0
+DKS.US,D,20130918,000000,41.1083,42.221,40.9763,42.0909,3310630.2913865,0
+DKS.US,D,20130919,000000,42.3403,42.838,42.2713,42.494,3380165.2149171,0
+DKS.US,D,20130920,000000,42.6999,42.7473,41.95,42.1421,2475867.2228664,0
+DKS.US,D,20130923,000000,42.0466,42.3216,41.8643,42.1973,1666218.1876087,0
+DKS.US,D,20130924,000000,42.0909,42.555,41.9589,41.9668,1513772.4542254,0
+DKS.US,D,20130925,000000,41.9668,42.213,41.6051,41.6701,1446831.1254027,0
+DKS.US,D,20130926,000000,41.679,42.1973,41.5883,41.7577,3218292.8403619,0
+DKS.US,D,20130927,000000,41.7263,42.7246,41.6149,42.7157,2581924.5463654,0
+DKS.US,D,20130930,000000,42.3403,42.7719,42.1796,42.7246,1601033.3190516,0
+DKS.US,D,20131001,000000,42.5965,43.1651,42.5718,43.0429,1502715.1766311,0
+DKS.US,D,20131002,000000,42.7246,42.9483,42.2989,42.9266,1103094.5911068,0
+DKS.US,D,20131003,000000,42.9946,43.0183,42.2299,42.6211,1069954.2142843,0
+DKS.US,D,20131004,000000,42.6851,43.1809,42.555,43.034,991078.89979686,0
+DKS.US,D,20131007,000000,42.6053,42.8201,42.2713,42.287,1150846.7691001,0
+DKS.US,D,20131008,000000,42.357,42.357,41.2621,41.2867,1702006.9533934,0
+DKS.US,D,20131009,000000,41.3114,41.3656,40.7023,41.1429,1526134.6468411,0
+DKS.US,D,20131010,000000,41.6386,41.9589,41.5981,41.8721,895278.24895303,0
+DKS.US,D,20131011,000000,41.807,41.9914,41.5095,41.9835,983094.15928198,0
+DKS.US,D,20131014,000000,41.6464,41.7036,41.0305,41.4237,1783567.1863459,0
+DKS.US,D,20131015,000000,41.3922,41.47,40.8679,41.0887,1522592.2997656,0
+DKS.US,D,20131016,000000,41.3833,41.876,41.335,41.5597,1428770.3303304,0
+DKS.US,D,20131017,000000,41.3734,41.6859,40.9605,41.5676,2211611.7839814,0
+DKS.US,D,20131018,000000,41.6622,42.0466,41.6464,41.9835,2191445.4689487,0
+DKS.US,D,20131021,000000,41.9835,42.0909,40.8343,41.065,2814349.5969912,0
+DKS.US,D,20131022,000000,41.0887,41.5283,40.9763,41.3577,1846354.2989192,0
+DKS.US,D,20131023,000000,41.2799,41.5006,40.9763,41.3035,1440044.7555255,0
+DKS.US,D,20131024,000000,40.8856,41.2168,40.1652,41.0887,2381640.3847736,0
+DKS.US,D,20131025,000000,41.126,41.9756,41.0305,41.8928,1492388.4890952,0
+DKS.US,D,20131028,000000,42.0071,42.5097,41.9668,42.1727,1525658.7485947,0
+DKS.US,D,20131029,000000,42.221,42.7561,42.0997,42.7246,1347083.2588258,0
+DKS.US,D,20131030,000000,42.5886,43.0518,42.4447,42.6359,1229894.5840181,0
+DKS.US,D,20131031,000000,42.7078,42.839,42.3639,42.5886,864329.64230625,0
+DKS.US,D,20131101,000000,42.4763,42.9335,42.3403,42.7709,652505.20191465,0
+DKS.US,D,20131104,000000,42.8201,43.4115,42.8104,43.1651,1489787.7914285,0
+DKS.US,D,20131105,000000,42.9167,43.3553,42.6586,43.2263,926601.28300483,0
+DKS.US,D,20131106,000000,43.3317,43.4667,42.9167,43.1168,657072.40448898,0
+DKS.US,D,20131107,000000,43.378,43.8116,42.6684,42.6773,1418447.7016282,0
+DKS.US,D,20131108,000000,42.838,43.2263,42.7246,43.2124,941774.21792906,0
+DKS.US,D,20131111,000000,43.0744,43.8284,42.7404,43.8116,1219254.3515821,0
+DKS.US,D,20131112,000000,43.7052,43.993,43.314,43.72,1477212.5100457,0
+DKS.US,D,20131113,000000,43.1967,44.3359,42.9335,44.3054,2474932.6764164,0
+DKS.US,D,20131114,000000,44.3231,44.5921,43.7525,44.4098,1289746.1451478,0
+DKS.US,D,20131115,000000,44.4098,44.6227,44.0166,44.5823,1777469.8034824,0
+DKS.US,D,20131118,000000,44.8562,45.2948,44.601,45.0159,2834051.1755701,0
+DKS.US,D,20131119,000000,45.1203,46.637,44.6798,44.8336,4511177.4786362,0
+DKS.US,D,20131120,000000,44.6493,44.735,43.644,43.8451,3512486.2363126,0
+DKS.US,D,20131121,000000,43.7683,44.1151,43.1326,44.0915,1834687.1815676,0
+DKS.US,D,20131122,000000,44.2274,44.7873,44.056,44.2738,1300549.7456385,0
+DKS.US,D,20131125,000000,44.401,44.9124,44.056,44.8878,1124917.9249807,0
+DKS.US,D,20131126,000000,44.9124,45.1775,44.7627,44.9281,853960.33701695,0
+DKS.US,D,20131127,000000,45.0651,45.1933,44.8503,45.0494,887499.49424634,0
+DKS.US,D,20131129,000000,45.2928,45.6938,45.2061,45.2376,517254.71732612,0
+DKS.US,D,20131202,000000,45.2878,45.6644,44.9667,45.2308,1642700.2906824,0
+DKS.US,D,20131203,000000,45.3421,45.3421,44.2531,44.4137,1550990.9441665,0
+DKS.US,D,20131204,000000,44.0777,44.4275,43.2617,43.6077,1894337.8304311,0
+DKS.US,D,20131205,000000,43.5908,44.1418,43.4036,43.8224,1615122.5453891,0
+DKS.US,D,20131206,000000,44.1496,44.3585,43.9723,44.1901,971169.30599303,0
+DKS.US,D,20131209,000000,44.2304,44.6287,44.2304,44.5034,954038.99853693,0
+DKS.US,D,20131210,000000,44.4058,44.8681,44.1102,44.8533,1322838.8306746,0
+DKS.US,D,20131211,000000,44.8316,45.3657,44.7744,44.9251,1683543.3190804,0
+DKS.US,D,20131212,000000,44.8848,45.1075,44.5881,44.6464,1125204.0727535,0
+DKS.US,D,20131213,000000,44.6384,45.0297,44.332,44.5508,1054562.1023425,0
+DKS.US,D,20131216,000000,44.6631,44.9251,44.2226,44.7015,1615706.0027274,0
+DKS.US,D,20131217,000000,44.7587,44.9488,44.0186,44.262,1859644.9497343,0
+DKS.US,D,20131218,000000,44.535,45.2988,44.332,45.2298,2102559.0412423,0
+DKS.US,D,20131219,000000,45.2298,45.3154,44.8,44.8681,1393420.9332892,0
+DKS.US,D,20131220,000000,44.7922,45.9581,44.7744,45.7107,2106412.9038012,0
+DKS.US,D,20131223,000000,45.9413,46.0615,45.6703,45.7974,781460.43549871,0
+DKS.US,D,20131224,000000,45.888,46.3098,45.8723,46.0615,333906.03917481,0
+DKS.US,D,20131226,000000,46.0211,46.4231,45.8407,46.1601,937965.00254047,0
+DKS.US,D,20131227,000000,46.2615,46.4154,45.9018,46.0458,520036.03309067,0
+DKS.US,D,20131230,000000,45.9975,46.4064,45.9088,46.1601,832600.7248886,0
+DKS.US,D,20131231,000000,46.2074,46.7138,46.2074,46.502,647567.63076897,0
+DKS.US,D,20140102,000000,46.4231,46.7081,46.0458,46.166,820586.57725915,0
+DKS.US,D,20140103,000000,46.1837,46.7592,46.0301,46.0951,985102.26723457,0
+DKS.US,D,20140106,000000,46.0951,46.5592,46.0684,46.2743,1106589.2468868,0
+DKS.US,D,20140107,000000,46.2743,47.0135,46.1276,46.8854,1490401.6900193,0
+DKS.US,D,20140108,000000,46.7938,47.1208,46.4231,46.5967,1679405.3381654,0
+DKS.US,D,20140109,000000,46.3581,46.7238,45.8477,45.895,2013547.8044009,0
+DKS.US,D,20140110,000000,46.0378,46.166,45.2988,45.4288,1993835.0640295,0
+DKS.US,D,20140113,000000,45.415,45.415,43.4203,43.4273,3431334.9308512,0
+DKS.US,D,20140114,000000,43.4854,44.2914,43.3169,44.2226,2187559.1357206,0
+DKS.US,D,20140115,000000,45.2988,45.6938,45.0297,45.1342,2688261.9293869,0
+DKS.US,D,20140116,000000,45.1342,45.1342,43.5337,43.5603,2525738.1120294,0
+DKS.US,D,20140117,000000,43.4785,43.6144,42.839,42.902,2183084.2716119,0
+DKS.US,D,20140121,000000,43.3257,43.5426,42.213,42.3896,1879583.9700822,0
+DKS.US,D,20140122,000000,42.7877,43.4036,42.6153,43.1582,2902165.5073202,0
+DKS.US,D,20140123,000000,41.9579,42.7561,41.8466,42.7404,2149449.7317915,0
+DKS.US,D,20140124,000000,42.6999,42.6999,41.949,41.9648,2571340.1228922,0
+DKS.US,D,20140127,000000,42.1963,42.287,41.2838,41.4976,2173649.5127726,0
+DKS.US,D,20140128,000000,41.5163,41.7884,41.3252,41.6129,1836049.9349683,0
+DKS.US,D,20140129,000000,41.2216,41.4603,40.658,40.724,1647004.6837773,0
+DKS.US,D,20140130,000000,42.1254,43.1178,42.1165,42.8211,3162850.187294,0
+DKS.US,D,20140131,000000,42.0987,42.4851,41.9391,42.0229,2179072.1145405,0
+DKS.US,D,20140203,000000,41.8701,41.9233,40.1633,40.6254,2042683.1271107,0
+DKS.US,D,20140204,000000,40.9241,41.0542,40.1071,40.1544,3435156.3227406,0
+DKS.US,D,20140205,000000,39.8912,40.6334,39.6823,40.1859,1833306.1634153,0
+DKS.US,D,20140206,000000,40.4599,41.2356,40.2046,40.6511,2350684.675168,0
+DKS.US,D,20140207,000000,40.8216,41.2049,39.7444,40.8994,3689038.3975026,0
+DKS.US,D,20140210,000000,43.6144,43.7308,41.467,41.5163,6036014.313415,0
+DKS.US,D,20140211,000000,41.676,41.7253,41.2503,41.3804,3015118.7892052,0
+DKS.US,D,20140212,000000,41.4819,41.5587,41.0187,41.2049,2166676.4365472,0
+DKS.US,D,20140213,000000,40.6511,41.5519,40.5476,41.1803,2359691.2270564,0
+DKS.US,D,20140214,000000,41.1487,41.4434,40.9724,41.34,1827030.1918706,0
+DKS.US,D,20140218,000000,41.3804,41.5253,40.9399,41.4603,1593999.3603213,0
+DKS.US,D,20140219,000000,41.4356,41.5587,40.9724,40.9872,1721934.8119487,0
+DKS.US,D,20140220,000000,41.0275,41.2917,40.797,41.2049,1252651.4496334,0
+DKS.US,D,20140221,000000,41.2138,41.5066,40.8826,41.3537,1444041.6919708,0
+DKS.US,D,20140224,000000,41.4523,41.6199,41.1054,41.1054,1485388.0157426,0
+DKS.US,D,20140225,000000,41.5746,42.426,41.406,42.15,1876107.5790536,0
+DKS.US,D,20140226,000000,42.4358,43.7071,42.1874,43.5908,2441704.0199619,0
+DKS.US,D,20140227,000000,43.583,43.9081,42.8921,43.309,1441231.9643706,0
+DKS.US,D,20140228,000000,43.3326,43.7623,42.8684,42.9572,1499646.6983852,0
+DKS.US,D,20140303,000000,42.5965,42.8684,42.1421,42.5718,1114026.0448578,0
+DKS.US,D,20140304,000000,43.1819,43.3257,42.9276,43.1661,1581346.9610989,0
+DKS.US,D,20140305,000000,43.378,43.378,42.7907,42.8064,1407778.0426481,0
+DKS.US,D,20140306,000000,42.9127,43.2104,42.5738,43.0075,1554254.246428,0
+DKS.US,D,20140307,000000,43.305,43.72,42.8891,42.9986,1920159.1154587,0
+DKS.US,D,20140310,000000,43.178,43.6578,42.9523,43.588,2818850.8435185,0
+DKS.US,D,20140311,000000,44.325,45.7264,43.7278,45.4643,6461874.2438337,0
+DKS.US,D,20140312,000000,45.3667,45.9275,44.9251,45.8822,5122556.5485051,0
+DKS.US,D,20140313,000000,46.0328,46.4094,45.6485,45.8507,2780859.1457657,0
+DKS.US,D,20140314,000000,45.819,46.2655,45.2771,45.3431,2180845.8248492,0
+DKS.US,D,20140317,000000,45.5273,46.0398,45.3431,45.9363,1725118.9669538,0
+DKS.US,D,20140318,000000,45.9432,46.0792,45.4239,45.7511,1449754.5003454,0
+DKS.US,D,20140319,000000,45.819,46.098,45.1667,45.4307,939756.97760075,0
+DKS.US,D,20140320,000000,45.3934,45.5422,45.1273,45.4446,1204564.4178633,0
+DKS.US,D,20140321,000000,45.6574,45.9678,45.2633,45.3351,1620158.543251,0
+DKS.US,D,20140324,000000,45.3854,45.5845,44.2038,44.4866,1267417.4864833,0
+DKS.US,D,20140325,000000,44.8621,45.0227,44.2127,44.4127,1083588.8512519,0
+DKS.US,D,20140326,000000,44.7005,44.9025,43.72,43.9071,1354319.1445307,0
+DKS.US,D,20140327,000000,43.7446,44.5871,43.7278,44.3064,1589781.2174416,0
+DKS.US,D,20140328,000000,44.3654,45.1027,44.2669,44.605,1398885.1381022,0
+DKS.US,D,20140331,000000,44.809,44.809,43.7771,43.8116,1509333.1049114,0
+DKS.US,D,20140401,000000,43.9534,44.5871,43.9071,44.2669,1966051.3329281,0
+DKS.US,D,20140402,000000,44.5191,44.605,43.923,44.3379,2490320.7295246,0
+DKS.US,D,20140403,000000,44.462,44.605,44.1171,44.3566,1164575.7739504,0
+DKS.US,D,20140404,000000,44.5123,44.5261,43.2873,43.4982,1532451.2067224,0
+DKS.US,D,20140407,000000,43.3475,43.3938,42.288,42.5117,2017483.8583413,0
+DKS.US,D,20140408,000000,42.5197,43.4174,42.2309,43.1041,1878509.393871,0
+DKS.US,D,20140409,000000,43.2577,43.378,42.833,43.3208,1398259.0630102,0
+DKS.US,D,20140410,000000,43.2499,43.2499,41.7105,41.8633,1990819.3506211,0
+DKS.US,D,20140411,000000,41.6277,42.1343,41.4139,41.7647,1285049.0598963,0
+DKS.US,D,20140414,000000,42.0662,42.3589,41.5519,41.8297,1429398.434839,0
+DKS.US,D,20140415,000000,41.9914,42.1097,40.8719,41.4819,1588185.0811053,0
+DKS.US,D,20140416,000000,41.8711,42.084,41.7184,42.0239,946827.46583402,0
+DKS.US,D,20140417,000000,41.9233,42.1185,41.5519,41.6041,1002611.0609293,0
+DKS.US,D,20140421,000000,41.6041,41.9756,41.3459,41.7804,1649589.1461094,0
+DKS.US,D,20140422,000000,41.6602,42.3589,41.6524,42.0161,2496127.9057816,0
+DKS.US,D,20140423,000000,42.0584,42.9523,41.9165,42.8577,2249126.5687794,0
+DKS.US,D,20140424,000000,42.9848,43.1139,41.9668,42.3333,2066420.2010546,0
+DKS.US,D,20140425,000000,42.1983,42.4378,41.821,42.288,1486968.9314526,0
+DKS.US,D,20140428,000000,42.3767,42.7424,41.6681,42.4694,1655796.1174818,0
+DKS.US,D,20140429,000000,42.7118,42.7512,42.1983,42.2633,1017310.127024,0
+DKS.US,D,20140430,000000,42.1343,42.4141,42.0012,42.2476,1378425.5723376,0
+DKS.US,D,20140501,000000,42.3156,42.4546,41.6277,41.677,1633685.6211266,0
+DKS.US,D,20140502,000000,41.6937,42.2633,41.6681,41.7253,1231325.3228827,0
+DKS.US,D,20140505,000000,41.535,42.0071,41.2582,41.7184,1346843.7876401,0
+DKS.US,D,20140506,000000,41.7184,41.8386,41.3459,41.6937,1521662.8268578,0
+DKS.US,D,20140507,000000,41.7381,41.8711,40.9319,41.1123,1073305.796178,0
+DKS.US,D,20140508,000000,41.1477,41.8977,40.9792,41.4217,2019910.0261607,0
+DKS.US,D,20140509,000000,41.4139,42.2733,41.2582,42.2309,1116910.8608807,0
+DKS.US,D,20140512,000000,42.3836,42.7601,42.3235,42.6163,985700.94519922,0
+DKS.US,D,20140513,000000,42.5117,42.8004,42.2073,42.3235,585755.65298223,0
+DKS.US,D,20140514,000000,42.3008,42.3008,41.542,41.9589,1632511.6034909,0
+DKS.US,D,20140515,000000,41.8386,41.9914,40.9231,41.2286,1695507.7459975,0
+DKS.US,D,20140516,000000,41.2424,41.4603,40.9714,41.3705,1368618.41551,0
+DKS.US,D,20140519,000000,41.885,42.7029,41.7184,42.6477,3647376.4994139,0
+DKS.US,D,20140520,000000,36.3898,37.0402,34.9036,34.9796,19613342.579207,0
+DKS.US,D,20140521,000000,34.8948,34.9696,34.1358,34.3755,10608349.282911,0
+DKS.US,D,20140522,000000,34.3586,34.8632,34.3586,34.6986,5264257.5344855,0
+DKS.US,D,20140523,000000,34.6474,34.8336,34.2975,34.5616,2852145.4560201,0
+DKS.US,D,20140527,000000,34.8188,34.8425,34.4168,34.4582,2961486.375949,0
+DKS.US,D,20140528,000000,34.3675,34.4729,33.9595,34.2561,3364663.5144665,0
+DKS.US,D,20140529,000000,34.265,34.6552,34.0875,34.5902,2088190.7700908,0
+DKS.US,D,20140530,000000,35.4042,36.0931,35.1569,35.6605,5818402.9909347,0
+DKS.US,D,20140602,000000,35.7797,36.1572,35.7423,35.7639,4202874.5621798,0
+DKS.US,D,20140603,000000,35.6053,35.7571,35.4042,35.5965,2174353.7204123,0
+DKS.US,D,20140604,000000,35.5738,35.9148,35.5108,35.8092,1516831.8000956,0
+DKS.US,D,20140605,000000,36.0823,36.6913,35.8478,36.5987,3453772.1633158,0
+DKS.US,D,20140606,000000,36.6529,36.7189,36.2045,36.2775,2019825.8053623,0
+DKS.US,D,20140609,000000,36.2607,36.6697,36.0439,36.0823,2134467.5620493,0
+DKS.US,D,20140610,000000,36.1375,36.1375,35.6644,35.7206,2299894.4601811,0
+DKS.US,D,20140611,000000,35.8389,35.897,35.3836,35.6161,2365134.1229926,0
+DKS.US,D,20140612,000000,35.6644,35.7127,35.3569,35.5915,2798210.6596562,0
+DKS.US,D,20140613,000000,35.6486,35.7206,35.3569,35.6979,1614815.0887394,0
+DKS.US,D,20140616,000000,35.5816,35.6812,35.4239,35.5738,1344766.6795152,0
+DKS.US,D,20140617,000000,35.3569,36.0912,35.3412,35.9858,2502378.5096158,0
+DKS.US,D,20140618,000000,35.9404,36.034,35.6566,35.8222,1549114.7483077,0
+DKS.US,D,20140619,000000,36.0025,36.4144,35.7206,35.7532,1968492.7213736,0
+DKS.US,D,20140620,000000,35.8478,35.897,35.4082,35.4239,2490495.2593719,0
+DKS.US,D,20140623,000000,35.4329,36.1217,35.4082,36.0271,1642183.8040993,0
+DKS.US,D,20140624,000000,35.9778,36.1542,35.4476,35.4644,1609440.1782671,0
+DKS.US,D,20140625,000000,35.2781,35.9858,35.2614,35.9404,1508181.4108608,0
+DKS.US,D,20140626,000000,35.897,36.7673,35.8309,36.6697,3088610.0608446,0
+DKS.US,D,20140627,000000,36.5987,37.1614,36.5987,37.0008,3292891.1588816,0
+DKS.US,D,20140630,000000,36.9416,37.466,36.7673,37.4571,2667799.3194971,0
+DKS.US,D,20140701,000000,37.4994,38.1666,37.4403,37.7252,3164763.9273639,0
+DKS.US,D,20140702,000000,37.6404,37.9419,37.3299,37.466,1492823.7990051,0
+DKS.US,D,20140703,000000,37.4748,38.208,37.4748,38.0089,1121824.0790243,0
+DKS.US,D,20140707,000000,37.9843,38.0522,37.5872,37.7488,1604158.6209688,0
+DKS.US,D,20140708,000000,37.7162,37.7162,37.1772,37.3211,2346488.8558734,0
+DKS.US,D,20140709,000000,37.1614,37.6749,37.0481,37.3792,1566518.0123274,0
+DKS.US,D,20140710,000000,37.0265,37.2728,36.5495,36.9279,1671065.4497054,0
+DKS.US,D,20140711,000000,36.7593,36.8392,36.0183,36.0912,2600048.2533594,0
+DKS.US,D,20140714,000000,36.4066,36.4834,35.6398,35.7532,2289051.2860621,0
+DKS.US,D,20140715,000000,35.6881,35.8635,35.3747,35.7846,1318739.4086794,0
+DKS.US,D,20140716,000000,35.8725,35.9148,35.2131,35.4398,1762067.5444564,0
+DKS.US,D,20140717,000000,35.3186,35.5343,35.0139,35.1175,2005374.3281209,0
+DKS.US,D,20140718,000000,35.2288,35.5816,35.1499,35.5245,1187328.580732,0
+DKS.US,D,20140721,000000,35.3993,35.6566,35.3323,35.5422,1574609.2972257,0
+DKS.US,D,20140722,000000,35.6014,35.7472,35.1678,35.1875,2110671.6350174,0
+DKS.US,D,20140723,000000,35.1737,35.3038,34.2246,34.4828,4867038.7637788,0
+DKS.US,D,20140724,000000,34.6494,35.4152,34.6494,35.3186,4377818.4105326,0
+DKS.US,D,20140725,000000,35.2781,35.3915,34.7637,34.7952,1282077.9936583,0
+DKS.US,D,20140728,000000,34.8435,34.9243,34.5144,34.5912,1781975.1088434,0
+DKS.US,D,20140729,000000,34.74,35.1263,34.6749,34.7232,1487899.4190689,0
+DKS.US,D,20140730,000000,35.0762,35.1875,34.7952,35.1175,2011276.8869689,0
+DKS.US,D,20140731,000000,34.6927,34.8908,33.7575,34.2158,3956966.06614,0
+DKS.US,D,20140801,000000,34.2817,34.3932,33.5821,33.8846,2366305.0965031,0
+DKS.US,D,20140804,000000,34.0472,34.1704,33.6855,34.0561,1547879.8481671,0
+DKS.US,D,20140805,000000,33.927,34.4256,33.7644,34.0472,1448318.6879386,0
+DKS.US,D,20140806,000000,33.9742,34.2975,33.7841,34.1704,966910.57477675,0
+DKS.US,D,20140807,000000,34.4256,34.5794,33.5979,33.7092,1350632.7088604,0
+DKS.US,D,20140808,000000,33.5091,34.3124,33.2263,34.1911,4012220.9981514,0
+DKS.US,D,20140811,000000,34.3034,34.8838,34.1191,34.7232,2312740.6687106,0
+DKS.US,D,20140812,000000,34.5468,34.9982,34.4651,34.7085,1788133.3742119,0
+DKS.US,D,20140813,000000,34.6996,34.9145,34.2817,34.3272,1986036.0151546,0
+DKS.US,D,20140814,000000,34.6159,35.0839,34.4512,34.6001,2604331.3375777,0
+DKS.US,D,20140815,000000,34.9549,34.9647,33.8166,34.5695,3312206.1335545,0
+DKS.US,D,20140818,000000,34.7715,35.2948,34.6316,35.0061,3687548.8055499,0
+DKS.US,D,20140819,000000,37.1614,37.6345,35.0347,35.5658,11073171.987035,0
+DKS.US,D,20140820,000000,35.6241,36.3138,35.2032,36.236,3349316.049695,0
+DKS.US,D,20140821,000000,36.1542,36.2202,35.8015,35.9059,1732485.7500441,0
+DKS.US,D,20140822,000000,36.0183,36.5316,35.9226,36.373,1734421.8136993,0
+DKS.US,D,20140825,000000,36.4666,36.6381,36.1119,36.3375,1643795.1610618,0
+DKS.US,D,20140826,000000,36.4755,36.8885,36.3976,36.4499,1522575.0497227,0
+DKS.US,D,20140827,000000,36.5652,36.6913,36.1049,36.3641,2164547.5782932,0
+DKS.US,D,20140828,000000,36.2705,36.5396,36.0439,36.3799,1560985.8220506,0
+DKS.US,D,20140829,000000,36.5248,36.5731,36.0025,36.2607,1198000.2691289,0
+DKS.US,D,20140902,000000,36.4449,36.7593,36.2607,36.4922,1511955.1114548,0
+DKS.US,D,20140903,000000,36.7939,36.9722,36.6588,36.8263,1946631.8432884,0
+DKS.US,D,20140904,000000,36.9633,37.4325,36.8096,37.054,2032075.3653439,0
+DKS.US,D,20140905,000000,36.9978,37.1999,36.6667,37.1899,1283774.5861275,0
+DKS.US,D,20140908,000000,37.2255,37.3112,36.8609,37.0235,1516013.9451134,0
+DKS.US,D,20140909,000000,36.5524,36.7859,36.5071,36.6026,2736867.4771571,0
+DKS.US,D,20140910,000000,36.5445,37.3112,36.5445,37.2255,2442259.0654648,0
+DKS.US,D,20140911,000000,36.9633,37.3438,36.9092,37.2255,1736005.7735346,0
+DKS.US,D,20140912,000000,37.1899,37.8986,37.1899,37.4068,2142339.6699301,0
+DKS.US,D,20140915,000000,37.3772,37.3999,36.8451,37.0235,1608798.882549,0
+DKS.US,D,20140916,000000,36.8509,36.9318,36.377,36.7328,2494194.8862518,0
+DKS.US,D,20140917,000000,36.8687,37.0678,36.7061,36.8933,1297277.3110012,0
+DKS.US,D,20140918,000000,37.1013,37.1013,36.7228,37.0067,1350872.1800462,0
+DKS.US,D,20140919,000000,37.1151,37.1584,36.4331,36.4804,1758928.0366214,0
+DKS.US,D,20140922,000000,36.377,36.4331,35.8112,35.8921,1211675.4944331,0
+DKS.US,D,20140923,000000,35.3757,35.5442,35.1885,35.2298,1794152.6245275,0
+DKS.US,D,20140924,000000,35.2624,35.5836,35.2298,35.5521,1195862.2784991,0
+DKS.US,D,20140925,000000,35.4161,35.5748,35.1105,35.1499,1404452.8431733,0
+DKS.US,D,20140926,000000,35.3047,35.9581,35.286,35.9088,1525130.0855107,0
+DKS.US,D,20140929,000000,35.5442,35.8418,35.3422,35.7629,1255126.3234567,0
+DKS.US,D,20140930,000000,35.7147,35.7403,35.3323,35.4003,1047965.4829389,0
+DKS.US,D,20141001,000000,35.3195,35.3195,34.6917,34.7548,1499865.8754027,0
+DKS.US,D,20141002,000000,34.7795,35.4329,34.5458,35.3116,1226530.8256235,0
+DKS.US,D,20141003,000000,35.5185,35.8655,35.2298,35.8044,1212716.5852665,0
+DKS.US,D,20141006,000000,35.8566,36.0468,35.1953,35.2141,1314611.5748487,0
+DKS.US,D,20141007,000000,35.7147,35.9335,35.0603,35.0692,2162594.264595,0
+DKS.US,D,20141008,000000,35.0061,36.1493,34.9982,36.1159,1838907.353864,0
+DKS.US,D,20141009,000000,35.9581,36.1906,35.1953,35.2535,1330320.2758159,0
+DKS.US,D,20141010,000000,35.2298,35.6654,34.8504,34.8829,1319150.3655874,0
+DKS.US,D,20141013,000000,34.8908,34.9982,34.0915,34.133,1365281.0395341,0
+DKS.US,D,20141014,000000,34.4405,35.0297,34.1684,34.6996,1610365.5923412,0
+DKS.US,D,20141015,000000,34.0768,34.5695,33.5308,34.2946,2292526.6623823,0
+DKS.US,D,20141016,000000,33.7535,34.8021,33.6619,34.6237,2217420.9896553,0
+DKS.US,D,20141017,000000,35.1008,35.1008,34.4572,34.9145,1386207.3711695,0
+DKS.US,D,20141020,000000,34.9894,35.8162,34.9894,35.6901,1512907.9226562,0
+DKS.US,D,20141021,000000,35.8162,36.3838,35.8112,36.3168,1238080.2367991,0
+DKS.US,D,20141022,000000,36.3336,36.3602,35.6418,35.6743,962799.99098901,0
+DKS.US,D,20141023,000000,34.8504,36.1906,34.739,35.8112,1489559.4820352,0
+DKS.US,D,20141024,000000,35.8842,35.9808,35.3323,35.9502,795378.17611404,0
+DKS.US,D,20141027,000000,35.7719,36.3168,35.626,36.1,911472.99525083,0
+DKS.US,D,20141028,000000,36.1906,36.4804,35.8655,36.4183,984546.20702335,0
+DKS.US,D,20141029,000000,36.4262,36.6883,35.9255,36.1316,968539.18178226,0
+DKS.US,D,20141030,000000,35.9335,36.377,35.8999,36.2311,1145377.4907451,0
+DKS.US,D,20141031,000000,36.5948,37.1013,36.5859,36.6026,1731525.8358839,0
+DKS.US,D,20141103,000000,36.6588,36.9978,36.2872,36.9022,2801901.1541603,0
+DKS.US,D,20141104,000000,36.915,36.9801,35.1885,35.4732,2700755.0193881,0
+DKS.US,D,20141105,000000,35.7787,35.8999,35.0692,35.6821,1900458.5515882,0
+DKS.US,D,20141106,000000,35.7551,37.4393,35.7403,37.4147,2607420.1099918,0
+DKS.US,D,20141107,000000,37.2935,37.5231,36.9722,37.1151,1562129.398434,0
+DKS.US,D,20141110,000000,37.1584,37.8591,37.1328,37.4906,1544431.8689741,0
+DKS.US,D,20141111,000000,37.4325,37.4817,36.8933,37.054,1380530.0775895,0
+DKS.US,D,20141112,000000,36.9633,39.3216,36.8352,39.1925,4369543.4634111,0
+DKS.US,D,20141113,000000,39.1285,39.498,37.7872,38.5205,2761665.9361026,0
+DKS.US,D,20141114,000000,38.4544,39.1285,38.2956,38.6436,1792070.4428607,0
+DKS.US,D,20141117,000000,38.618,38.7619,38.0296,38.3263,2954726.3884905,0
+DKS.US,D,20141118,000000,38.2563,39.6903,37.3851,38.0011,4602366.2797354,0
+DKS.US,D,20141119,000000,38.069,39.1532,37.8828,39.0842,3900070.3506224,0
+DKS.US,D,20141120,000000,38.9737,39.2881,38.7254,38.8377,2085871.146655,0
+DKS.US,D,20141121,000000,39.3532,39.6508,39.1995,39.4093,2528111.5150114,0
+DKS.US,D,20141124,000000,39.572,40.1012,39.3532,40.0806,2025904.9234745,0
+DKS.US,D,20141125,000000,40.2717,40.4826,39.5542,40.0716,2020097.7472174,0
+DKS.US,D,20141126,000000,40.1642,40.3278,39.9247,40.0559,1164618.3917038,0
+DKS.US,D,20141128,000000,40.1356,41.0503,40.1012,40.8304,1085404.1646058,0
+DKS.US,D,20141201,000000,40.4412,40.5161,39.4162,39.4566,2221838.0153842,0
+DKS.US,D,20141202,000000,39.5483,39.7898,39.0703,39.3689,1710860.2843111,0
+DKS.US,D,20141203,000000,39.301,39.7286,39.1295,39.6873,1098609.579914,0
+DKS.US,D,20141204,000000,39.5355,39.704,39.3177,39.64,965637.11571637,0
+DKS.US,D,20141205,000000,39.7425,39.8114,38.9619,39.1482,1378433.6900049,0
+DKS.US,D,20141208,000000,39.0329,39.5029,38.7954,38.9206,1094948.5119539,0
+DKS.US,D,20141209,000000,38.4367,38.7205,38.1015,38.7037,1584159.7328243,0
+DKS.US,D,20141210,000000,38.6111,38.9038,38.1351,38.2976,1098872.3893934,0
+DKS.US,D,20141211,000000,38.5569,39.5177,38.4425,38.9916,1349610.8974867,0
+DKS.US,D,20141212,000000,38.7205,39.64,38.5569,39.292,1561996.4716316,0
+DKS.US,D,20141215,000000,39.633,40.6737,39.4369,40.5368,2816660.0880514,0
+DKS.US,D,20141216,000000,40.5368,40.7634,39.3817,39.3817,1943613.0857548,0
+DKS.US,D,20141217,000000,39.4685,40.1563,39.1945,40.0913,1898033.3984773,0
+DKS.US,D,20141218,000000,40.6984,41.2729,40.5062,41.2562,1661739.2646665,0
+DKS.US,D,20141219,000000,41.2099,41.3517,40.2254,40.5151,2332685.7773089,0
+DKS.US,D,20141222,000000,40.2963,40.3022,38.9136,39.8282,2298019.2790308,0
+DKS.US,D,20141223,000000,39.913,40.3515,39.907,40.2549,1332304.0307665,0
+DKS.US,D,20141224,000000,40.2402,40.3259,39.8912,40.0115,514175.07728766,0
+DKS.US,D,20141226,000000,40.2549,40.3022,39.9622,40.0193,443795.91635604,0
+DKS.US,D,20141229,000000,40.0193,40.5151,39.8735,40.1977,1568583.9586596,0
+DKS.US,D,20141230,000000,40.1642,40.8059,40.1406,40.5151,908283.76670359,0
+DKS.US,D,20141231,000000,40.4826,40.7803,40.1336,40.1563,971216.99728852,0
+DKS.US,D,20150102,000000,40.383,40.8926,39.8509,40.3683,1245677.3586995,0
+DKS.US,D,20150105,000000,40.1336,40.5446,39.7503,40.1722,1724924.1429381,0
+DKS.US,D,20150106,000000,40.2884,40.4393,39.3326,39.8282,1975100.5025698,0
+DKS.US,D,20150107,000000,40.2332,45.213,40.1889,44.4945,13594883.736075,0
+DKS.US,D,20150108,000000,44.063,45.213,43.58,44.2432,5695303.6396115,0
+DKS.US,D,20150109,000000,43.9733,44.0383,43.2567,43.302,2837389.5662542,0
+DKS.US,D,20150112,000000,43.2696,43.713,43.0676,43.6184,1833202.6631569,0
+DKS.US,D,20150113,000000,43.7387,44.1851,42.908,43.4085,1826373.6755264,0
+DKS.US,D,20150114,000000,42.963,43.4164,42.6635,43.3366,1393194.6533128,0
+DKS.US,D,20150115,000000,43.3455,43.4578,42.4378,42.495,1396808.0299773,0
+DKS.US,D,20150116,000000,42.5511,43.0271,41.9786,42.9553,1593874.5511863,0
+DKS.US,D,20150120,000000,43.0271,43.2567,42.4536,42.6487,1066821.8094083,0
+DKS.US,D,20150121,000000,42.6635,43.7229,42.5197,43.644,1033286.7110126,0
+DKS.US,D,20150122,000000,43.7613,44.5261,43.4647,44.325,1374671.1512033,0
+DKS.US,D,20150123,000000,44.2264,44.5261,43.9811,44.2264,870387.4515417,0
+DKS.US,D,20150126,000000,44.1516,45.1065,44.0816,45.008,1009036.1946109,0
+DKS.US,D,20150127,000000,44.4265,44.9538,44.2028,44.6217,700121.40898046,0
+DKS.US,D,20150128,000000,44.8326,44.8798,44.3151,44.3644,956280.48942488,0
+DKS.US,D,20150129,000000,44.5635,44.6847,44.1674,44.5991,723874.71825898,0
+DKS.US,D,20150130,000000,42.4467,42.7128,41.1093,41.7746,4404700.0658534,0
+DKS.US,D,20150202,000000,41.9017,42.7768,41.7746,42.6566,1667432.793581,0
+DKS.US,D,20150203,000000,42.8597,43.1434,42.3314,42.7936,1871359.7583813,0
+DKS.US,D,20150204,000000,42.6635,43.5397,42.5837,43.1356,1714603.5436527,0
+DKS.US,D,20150205,000000,43.4982,43.9497,43.2764,43.4578,896470.53134024,0
+DKS.US,D,20150206,000000,43.644,43.8146,42.9167,43.2301,1304704.9765965,0
+DKS.US,D,20150209,000000,42.9424,43.3287,42.212,42.2603,1661134.4984513,0
+DKS.US,D,20150210,000000,42.286,43.0676,42.2603,42.8094,1224114.8048883,0
+DKS.US,D,20150211,000000,42.8182,43.1277,42.5747,42.7364,915073.18070601,0
+DKS.US,D,20150212,000000,42.6004,43.3701,42.148,43.2567,1004075.2851717,0
+DKS.US,D,20150213,000000,43.1997,43.6913,43.0025,43.6362,527643.3020753,0
+DKS.US,D,20150217,000000,43.512,43.8146,43.2084,43.4243,1050597.6365666,0
+DKS.US,D,20150218,000000,43.2084,44.0472,43.1011,43.9427,948639.73506258,0
+DKS.US,D,20150219,000000,43.9033,44.2827,43.7387,43.925,576712.57159088,0
+DKS.US,D,20150220,000000,43.8224,44.5113,43.8224,44.3872,848521.49991444,0
+DKS.US,D,20150223,000000,44.4758,44.5794,43.9584,44.2827,690707.95901776,0
+DKS.US,D,20150224,000000,44.33,44.5576,43.7613,44.3054,1390613.2351059,0
+DKS.US,D,20150225,000000,44.2028,44.7607,43.9979,44.3369,1068057.7242573,0
+DKS.US,D,20150226,000000,44.4265,44.8415,44.2344,44.3714,1753707.3618281,0
+DKS.US,D,20150227,000000,43.9733,44.1448,43.1997,43.7476,2170082.812695,0
+DKS.US,D,20150302,000000,43.9171,44.9075,43.8481,44.8247,2570567.9297887,0
+DKS.US,D,20150303,000000,46.0211,46.4666,44.0728,45.2928,4378782.3835265,0
+DKS.US,D,20150304,000000,44.8415,45.5944,44.7084,45.2771,3177136.2670637,0
+DKS.US,D,20150305,000000,45.2928,45.6731,45.0897,45.5352,2102226.2168823,0
+DKS.US,D,20150306,000000,45.48,45.9808,45.3331,45.6495,2049801.3066394,0
+DKS.US,D,20150309,000000,45.7441,46.0941,45.6495,45.892,1547583.55331,0
+DKS.US,D,20150310,000000,45.487,45.8378,45.3747,45.6328,1120906.7826175,0
+DKS.US,D,20150311,000000,45.7521,45.9295,45.4614,45.6574,1288132.7587685,0
+DKS.US,D,20150312,000000,45.5924,46.5326,45.5835,46.3937,991752.66618418,0
+DKS.US,D,20150313,000000,46.3375,46.8007,45.828,46.1187,919106.64665424,0
+DKS.US,D,20150316,000000,46.2695,46.5809,45.9383,46.0595,922438.94908794,0
+DKS.US,D,20150317,000000,46.1187,46.912,46.1187,46.8321,1234727.640197,0
+DKS.US,D,20150318,000000,46.5878,46.6617,45.9452,46.5326,781589.30346737,0
+DKS.US,D,20150319,000000,46.3937,46.7307,46.2468,46.4981,590291.39959572,0
+DKS.US,D,20150320,000000,46.6991,47.7989,46.23,47.3998,2640651.8105716,0
+DKS.US,D,20150323,000000,47.2757,47.8215,47.2757,47.593,1122246.1977249,0
+DKS.US,D,20150324,000000,47.4954,47.6009,47.1171,47.4392,846830.99569563,0
+DKS.US,D,20150325,000000,47.4225,47.7733,46.8637,46.8794,1166522.999398,0
+DKS.US,D,20150326,000000,46.8637,46.8637,46.0132,46.2763,611383.1287026,0
+DKS.US,D,20150327,000000,46.3118,46.6617,46.0281,46.2389,778874.95845819,0
+DKS.US,D,20150330,000000,46.4429,47.1731,46.3305,46.976,804896.14104344,0
+DKS.US,D,20150331,000000,46.9377,47.0678,46.1434,46.2074,1254475.895363,0
+DKS.US,D,20150401,000000,45.9295,46.4892,45.758,46.0368,1312185.4070293,0
+DKS.US,D,20150402,000000,46.9445,47.9241,46.5149,47.4135,1903956.2514936,0
+DKS.US,D,20150406,000000,47.2027,47.9162,47.1318,47.8215,1393955.6846237,0
+DKS.US,D,20150407,000000,47.8215,48.9165,47.4225,47.4797,1742178.2448209,0
+DKS.US,D,20150408,000000,47.3998,48.0552,47.2757,47.6077,1059958.3216915,0
+DKS.US,D,20150409,000000,47.5584,47.9812,47.3998,47.7231,979907.97485999,0
+DKS.US,D,20150410,000000,47.8354,47.9162,47.4078,47.5536,676504.07062951,0
+DKS.US,D,20150413,000000,47.6797,48.3557,47.4797,47.6876,1134822.4938161,0
+DKS.US,D,20150414,000000,48.1912,48.3222,46.4261,46.7128,1545660.6808642,0
+DKS.US,D,20150415,000000,46.976,47.0253,45.8841,46.0281,2268818.0002741,0
+DKS.US,D,20150416,000000,46.0368,46.2074,45.4446,45.4909,1526164.0733852,0
+DKS.US,D,20150417,000000,45.2908,45.3983,44.4295,44.8218,2677402.5199334,0
+DKS.US,D,20150420,000000,45.1617,46.0674,44.9637,45.8014,1528827.6829737,0
+DKS.US,D,20150421,000000,46.0527,46.3701,45.6308,45.8358,1374508.7978571,0
+DKS.US,D,20150422,000000,45.8437,46.1601,45.5668,46.0438,1128758.5963301,0
+DKS.US,D,20150423,000000,46.1837,46.5632,45.7274,46.0841,1182927.7903377,0
+DKS.US,D,20150424,000000,46.2941,46.5227,45.8525,45.8841,672325.50137798,0
+DKS.US,D,20150427,000000,46.0438,46.2468,45.6151,45.6308,1172071.4250094,0
+DKS.US,D,20150428,000000,45.4909,45.6476,44.8937,45.2338,845972.55237684,0
+DKS.US,D,20150429,000000,45.0651,45.1873,44.1161,44.4965,826729.62200144,0
+DKS.US,D,20150430,000000,44.3497,44.8365,43.715,43.992,1258906.1123013,0
+DKS.US,D,20150501,000000,44.2206,45.0484,43.984,44.8218,887041.86075134,0
+DKS.US,D,20150504,000000,44.8937,45.2012,44.7902,44.9251,828210.08157841,0
+DKS.US,D,20150505,000000,45.0651,45.217,44.261,44.4383,1100413.7314753,0
+DKS.US,D,20150506,000000,44.5369,44.673,43.9357,44.057,1175269.7859323,0
+DKS.US,D,20150507,000000,44.5291,45.3115,44.5291,44.875,1282856.2750123,0
+DKS.US,D,20150508,000000,45.3304,45.8437,45.0869,45.0957,750876.10917278,0
+DKS.US,D,20150511,000000,45.0307,45.6644,44.9568,45.3983,740267.33269762,0
+DKS.US,D,20150512,000000,45.0307,45.2811,44.3191,45.0869,728098.94938916,0
+DKS.US,D,20150513,000000,45.5668,46.166,45.014,45.3471,1181816.6846236,0
+DKS.US,D,20150514,000000,45.3548,45.4288,44.7557,45.1292,1002485.2370859,0
+DKS.US,D,20150515,000000,45.1873,45.6644,45.1037,45.3983,1169418.9772135,0
+DKS.US,D,20150518,000000,45.549,46.0595,45.3548,45.6378,2145775.4726222,0
+DKS.US,D,20150519,000000,43.6067,44.7557,42.2111,43.3198,6156273.4958855,0
+DKS.US,D,20150520,000000,43.4588,43.7485,42.9335,43.4253,2135455.8880452,0
+DKS.US,D,20150521,000000,43.378,43.984,42.8507,43.7998,1250638.2681387,0
+DKS.US,D,20150522,000000,43.7328,44.0846,43.5051,43.9357,1069454.9777443,0
+DKS.US,D,20150526,000000,43.8884,44.0007,43.2843,43.4894,1169881.6842506,0
+DKS.US,D,20150527,000000,43.6766,43.9762,43.4991,43.5721,1111761.2156762,0
+DKS.US,D,20150528,000000,43.7731,43.8648,43.4411,43.8333,723013.23081494,0
+DKS.US,D,20150529,000000,43.8165,43.927,43.3996,43.5574,798855.58185103,0
+DKS.US,D,20150601,000000,43.8501,44.0007,43.1997,43.302,1254397.7628151,0
+DKS.US,D,20150602,000000,43.2134,43.7328,43.1997,43.2764,925330.86806969,0
+DKS.US,D,20150603,000000,43.3632,44.1161,43.1188,43.7821,1438479.0604417,0
+DKS.US,D,20150604,000000,43.5653,43.927,43.4824,43.8884,1146664.1410149,0
+DKS.US,D,20150605,000000,43.8884,44.1073,43.3849,43.927,652700.02593027,0
+DKS.US,D,20150608,000000,44.0166,44.1703,43.6372,43.8244,947969.0128005,0
+DKS.US,D,20150609,000000,43.6766,44.0166,43.2637,43.3849,1413086.9970736,0
+DKS.US,D,20150610,000000,43.4469,43.6588,42.9848,42.9996,2194787.9184665,0
+DKS.US,D,20150611,000000,43.1069,43.8067,42.968,43.5957,1339602.8283931,0
+DKS.US,D,20150612,000000,43.5554,43.8816,43.1967,43.8569,1075812.1259621,0
+DKS.US,D,20150615,000000,43.4568,43.9506,43.2814,43.8638,1043212.5887247,0
+DKS.US,D,20150616,000000,43.8737,44.0166,43.3267,43.3829,924498.80716967,0
+DKS.US,D,20150617,000000,43.3346,43.5957,42.831,43.0576,1041364.8047017,0
+DKS.US,D,20150618,000000,43.1247,43.6913,43.1247,43.2537,1454835.1453775,0
+DKS.US,D,20150619,000000,43.2745,43.6913,42.9463,42.968,1515851.5917671,0
+DKS.US,D,20150622,000000,43.2064,43.3346,42.5383,43.0576,1196125.0879786,0
+DKS.US,D,20150623,000000,43.1887,43.309,42.6201,42.6773,1178661.9561625,0
+DKS.US,D,20150624,000000,42.6851,42.8467,41.807,42.3924,1488790.3330569,0
+DKS.US,D,20150625,000000,42.4713,42.7314,42.4004,42.498,913302.51452245,0
+DKS.US,D,20150626,000000,42.5945,43.3523,42.5137,43.0241,2180654.0449589,0
+DKS.US,D,20150629,000000,42.6201,42.9207,41.8653,41.9007,750669.1086562,0
+DKS.US,D,20150630,000000,42.1647,42.4082,41.8653,42.0811,1223414.6560822,0
+DKS.US,D,20150701,000000,42.4644,42.5521,41.9776,42.1244,1196002.3082605,0
+DKS.US,D,20150702,000000,42.2613,42.2613,41.6021,41.6267,1084794.3248486,0
+DKS.US,D,20150706,000000,41.335,42.3589,41.1556,42.287,1547471.9353845,0
+DKS.US,D,20150707,000000,42.3924,42.6133,41.6346,42.3413,1763370.4300608,0
+DKS.US,D,20150708,000000,42.4487,42.8231,41.7657,41.9431,1708136.8069261,0
+DKS.US,D,20150709,000000,42.2613,42.2613,40.587,40.9605,2486855.5002885,0
+DKS.US,D,20150710,000000,41.2689,41.7184,41.1813,41.6109,992647.63900591,0
+DKS.US,D,20150713,000000,41.9776,42.4299,41.9007,42.1244,1081468.1106654,0
+DKS.US,D,20150714,000000,42.1874,42.5057,42.0111,42.1067,1234220.2859897,0
+DKS.US,D,20150715,000000,42.1155,42.3924,41.7983,42.0968,1084991.178281,0
+DKS.US,D,20150716,000000,42.2289,42.7078,42.0111,42.5945,1452623.0810335,0
+DKS.US,D,20150717,000000,42.5314,42.5314,41.7983,41.8406,1689684.3344059,0
+DKS.US,D,20150720,000000,41.807,42.287,41.2689,41.3271,1848136.1268954,0
+DKS.US,D,20150721,000000,41.3479,41.6189,40.9921,41.0167,1479684.3397438,0
+DKS.US,D,20150722,000000,40.8689,41.676,40.8078,41.6434,988713.61448231,0
+DKS.US,D,20150723,000000,41.7253,41.9854,40.9447,40.9842,1394309.8178605,0
+DKS.US,D,20150724,000000,41.0256,41.0827,40.4746,40.5368,931262.85346173,0
+DKS.US,D,20150727,000000,40.2322,40.5949,39.8332,40.0273,1612425.450423,0
+DKS.US,D,20150728,000000,40.1406,40.4993,39.6577,40.4057,1386314.9302615,0
+DKS.US,D,20150729,000000,40.3761,41.0976,40.3593,41.0256,1209536.489095,0
+DKS.US,D,20150730,000000,40.9921,41.2513,40.8403,40.9684,766171.8238152,0
+DKS.US,D,20150731,000000,41.068,41.5321,40.7653,41.4414,968542.22590751,0
+DKS.US,D,20150803,000000,41.4631,41.6346,40.9369,41.1556,869443.77271607,0
+DKS.US,D,20150804,000000,41.2848,42.4644,40.9201,41.9007,1919360.5399363,0
+DKS.US,D,20150805,000000,42.0811,42.5945,41.9854,42.2713,1320129.5592077,0
+DKS.US,D,20150806,000000,42.1874,42.4487,40.5782,40.6432,2054529.8478516,0
+DKS.US,D,20150807,000000,40.4569,40.8324,40.1791,40.6934,1361218.147042,0
+DKS.US,D,20150810,000000,40.929,42.0564,40.929,41.7903,1982718.933347,0
+DKS.US,D,20150811,000000,41.1743,42.1874,41.1646,41.4,1987496.1805631,0
+DKS.US,D,20150812,000000,41.061,41.4631,40.3593,41.3104,1654992.4684174,0
+DKS.US,D,20150813,000000,40.8955,41.472,40.3259,41.001,2569522.7801216,0
+DKS.US,D,20150814,000000,41.0443,41.5046,40.7576,40.9684,2095525.0825119,0
+DKS.US,D,20150817,000000,40.9684,41.6592,40.6757,41.2148,4624575.2028069,0
+DKS.US,D,20150818,000000,43.0241,43.7554,41.7903,42.765,5892917.088656,0
+DKS.US,D,20150819,000000,42.839,43.4804,42.287,43.4164,2649858.2600177,0
+DKS.US,D,20150820,000000,42.9118,43.04,41.8563,41.9007,2897985.9233603,0
+DKS.US,D,20150821,000000,41.3577,41.7391,40.1544,40.1869,2764018.0302078,0
+DKS.US,D,20150824,000000,36.8559,39.6035,36.5287,38.2789,4017973.3801541,0
+DKS.US,D,20150825,000000,39.2212,39.5129,38.1322,38.1981,2429897.8875574,0
+DKS.US,D,20150826,000000,38.9619,39.1748,38.139,38.7717,3357836.5562528,0
+DKS.US,D,20150827,000000,39.4469,40.4993,39.3266,40.317,2783945.8887631,0
+DKS.US,D,20150828,000000,40.317,41.1044,39.8539,40.9684,2322250.5159727,0
+DKS.US,D,20150831,000000,40.8866,41.13,40.5239,40.7496,1335876.8190945,0
+DKS.US,D,20150901,000000,40.0588,40.8078,39.9672,40.0756,2208705.6590818,0
+DKS.US,D,20150902,000000,40.4323,40.8324,40.0756,40.791,1127969.1531835,0
+DKS.US,D,20150903,000000,40.8078,41.2779,40.7003,40.8156,1358634.6994182,0
+DKS.US,D,20150904,000000,40.4323,40.9112,40.3012,40.6037,852528.58344388,0
+DKS.US,D,20150908,000000,41.2286,41.8484,41.0167,41.7814,1321849.4899705,0
+DKS.US,D,20150909,000000,41.8928,42.2545,41.0305,41.0946,1530079.8331573,0
+DKS.US,D,20150910,000000,41.0217,41.5607,40.7349,40.9409,1703041.9559763,0
+DKS.US,D,20150911,000000,40.7763,41.5193,40.4678,41.406,1085078.4432047,0
+DKS.US,D,20150914,000000,41.476,41.7627,40.9409,41.0877,992204.2114287,0
+DKS.US,D,20150915,000000,41.134,41.608,40.794,41.4139,1103849.5341673,0
+DKS.US,D,20150916,000000,41.34,42.3767,41.2493,42.3146,1089374.7186323,0
+DKS.US,D,20150917,000000,42.2446,42.561,41.6642,41.8543,1341794.5985687,0
+DKS.US,D,20150918,000000,41.1596,41.7697,40.6067,40.7349,2506703.196879,0
+DKS.US,D,20150921,000000,40.8423,41.3961,40.4924,40.6373,1415975.87193,0
+DKS.US,D,20150922,000000,40.2815,40.4678,39.9297,40.1889,1276111.5081801,0
+DKS.US,D,20150923,000000,40.1642,40.4176,39.7839,40.1722,1161075.0299198,0
+DKS.US,D,20150924,000000,39.9199,40.4422,39.7406,40.2894,980446.78502817,0
+DKS.US,D,20150925,000000,40.6964,40.8639,40.0193,40.1002,972203.29386756,0
+DKS.US,D,20150928,000000,39.9376,40.0843,39.2586,39.4812,1582613.3172005,0
+DKS.US,D,20150929,000000,39.572,39.9868,39.2202,39.9376,2307939.0684924,0
+DKS.US,D,20150930,000000,40.248,40.6147,39.911,40.4343,1686263.7523401,0
+DKS.US,D,20151001,000000,40.379,40.7122,39.8549,40.653,2195680.8618715,0
+DKS.US,D,20151002,000000,40.2894,41.5814,39.636,41.5814,1854351.2159351,0
+DKS.US,D,20151005,000000,41.7884,42.6851,41.5765,42.6133,1504307.2541336,0
+DKS.US,D,20151006,000000,42.5866,42.9473,41.6987,41.7549,1465423.6276842,0
+DKS.US,D,20151007,000000,41.9243,42.0791,41.4454,41.7697,1793253.5928722,0
+DKS.US,D,20151008,000000,41.6898,41.875,41.0305,41.3537,1830919.569224,0
+DKS.US,D,20151009,000000,41.3252,41.476,40.8186,41.4454,1477081.6126602,0
+DKS.US,D,20151012,000000,41.538,41.5696,40.8906,40.9251,989860.23499086,0
+DKS.US,D,20151013,000000,40.8906,41.07,39.9533,40.1642,1999741.6817112,0
+DKS.US,D,20151014,000000,40.1722,40.2657,38.1193,38.3726,2823367.3106722,0
+DKS.US,D,20151015,000000,38.5353,38.9993,37.5969,38.1025,5225907.6446623,0
+DKS.US,D,20151016,000000,38.3056,38.9993,37.9843,38.961,3933232.0363214,0
+DKS.US,D,20151019,000000,38.821,39.235,38.5677,38.8535,1532245.2209142,0
+DKS.US,D,20151020,000000,38.9767,39.2507,38.4229,38.5185,1756721.0458196,0
+DKS.US,D,20151021,000000,38.6663,38.7472,37.4768,37.5339,2149426.3934981,0
+DKS.US,D,20151022,000000,37.5339,38.0612,35.1785,35.4959,6694888.8400483,0
+DKS.US,D,20151023,000000,35.8448,35.9118,34.0925,34.2483,6263259.277584,0
+DKS.US,D,20151026,000000,34.3872,36.1888,34.3872,36.0005,3894583.8222243,0
+DKS.US,D,20151027,000000,35.8202,36.0981,34.7302,35.2288,2564365.0172499,0
+DKS.US,D,20151028,000000,35.4565,36.4726,35.3008,36.3838,2288311.5636278,0
+DKS.US,D,20151029,000000,36.3691,36.5139,35.1698,35.8063,1915575.6775497,0
+DKS.US,D,20151030,000000,36.0656,36.4104,35.7739,36.309,2636386.9911048,0
+DKS.US,D,20151102,000000,35.7886,36.3503,35.1698,36.2863,2602511.9653902,0
+DKS.US,D,20151103,000000,36.4262,36.9958,36.4262,36.5789,1842452.7450649,0
+DKS.US,D,20151104,000000,36.5712,36.7199,35.7246,35.9926,1907964.3497314,0
+DKS.US,D,20151105,000000,36.0576,36.5543,35.7334,36.0261,2583259.902639,0
+DKS.US,D,20151106,000000,35.9828,36.2065,35.6743,35.969,2366220.8757046,0
+DKS.US,D,20151109,000000,35.9522,36.1739,35.4476,36.033,2374172.1308419,0
+DKS.US,D,20151110,000000,35.7659,36.5958,35.7423,36.5139,2748404.7118316,0
+DKS.US,D,20151111,000000,36.3838,36.4262,35.5609,35.6654,3580985.1425519,0
+DKS.US,D,20151112,000000,35.0712,35.1845,34.2384,34.8661,2937714.8019189,0
+DKS.US,D,20151113,000000,33.8274,34.1517,33.2282,33.5564,3905503.0994743,0
+DKS.US,D,20151116,000000,33.2214,33.4588,32.5365,33.2598,5480365.0590953,0
+DKS.US,D,20151117,000000,27.9982,30.3368,27.2374,30.1249,28198840.196264,0
+DKS.US,D,20151118,000000,30.0678,30.5801,29.5394,30.2787,9358266.0602745,0
+DKS.US,D,20151119,000000,30.2974,31.0187,30.1811,30.6541,5767831.9529654,0
+DKS.US,D,20151120,000000,31.07,31.8042,30.4501,31.7707,5875432.6479631,0
+DKS.US,D,20151123,000000,31.7875,32.2901,31.7037,32.0397,8092951.0496262,0
+DKS.US,D,20151124,000000,31.9175,32.495,31.7973,32.4714,4380441.4317844,0
+DKS.US,D,20151125,000000,32.4399,32.6123,32.0959,32.154,1907233.7596729,0
+DKS.US,D,20151127,000000,32.3591,32.4872,31.7875,32.2348,1270713.2594142,0
+DKS.US,D,20151130,000000,32.2575,32.3424,31.4622,31.8111,3914951.0495232,0
+DKS.US,D,20151201,000000,32.089,32.3344,31.7973,31.9038,2620779.7609792,0
+DKS.US,D,20151202,000000,31.6101,32.2575,31.5668,31.748,2610996.9571535,0
+DKS.US,D,20151203,000000,31.7875,32.0732,30.7586,31.0119,3251283.040339,0
+DKS.US,D,20151204,000000,31.0187,31.6475,30.8188,31.3637,2333218.4992266,0
+DKS.US,D,20151207,000000,31.3637,31.3637,30.4018,30.6384,2404993.8989367,0
+DKS.US,D,20151208,000000,30.393,31.2307,30.327,31.2228,3061426.022416,0
+DKS.US,D,20151209,000000,30.9281,31.6938,30.6255,30.7635,2657733.4120238,0
+DKS.US,D,20151210,000000,30.7073,31.2297,30.4127,30.9201,3544907.1848691,0
+DKS.US,D,20151211,000000,30.5763,30.6423,30.0441,30.3003,2992699.821492,0
+DKS.US,D,20151214,000000,30.316,30.595,29.7514,30.0273,1837002.7461698,0
+DKS.US,D,20151215,000000,30.257,30.8788,30.12,30.3792,2292324.7354079,0
+DKS.US,D,20151216,000000,30.4718,30.7478,30.12,30.397,2258458.8420689,0
+DKS.US,D,20151217,000000,30.4797,30.595,29.5227,29.6036,2038043.8802388,0
+DKS.US,D,20151218,000000,29.3996,29.8757,29.1532,29.169,4318754.2631326,0
+DKS.US,D,20151221,000000,29.2843,29.4971,28.9561,29.1778,1890483.9678723,0
+DKS.US,D,20151222,000000,29.301,29.8144,28.9728,29.6893,1370743.2149302,0
+DKS.US,D,20151223,000000,29.7918,30.0047,29.4301,29.9633,1165906.0566819,0
+DKS.US,D,20151224,000000,29.9456,30.2018,29.6933,30.1939,1416546.138059,0
+DKS.US,D,20151228,000000,30.0618,30.1525,28.6446,28.7777,2270240.6214714,0
+DKS.US,D,20151229,000000,29.0389,29.6105,28.9985,29.1137,1646086.372662,0
+DKS.US,D,20151230,000000,29.0635,29.4124,28.6939,28.8014,1455860.0008762,0
+DKS.US,D,20151231,000000,28.6446,29.0794,28.5303,28.9177,2116863.3857636,0
+DKS.US,D,20160104,000000,28.3757,28.833,27.9519,28.623,3176019.0730992,0
+DKS.US,D,20160105,000000,28.8103,29.3661,28.5303,29.2773,3169586.8364587,0
+DKS.US,D,20160106,000000,28.9728,29.233,28.081,28.3194,3276371.7058912,0
+DKS.US,D,20160107,000000,27.5173,29.4488,27.4099,29.3089,4772992.5437838,0
+DKS.US,D,20160108,000000,29.2912,29.4459,28.081,28.212,3840097.0244829,0
+DKS.US,D,20160111,000000,28.4003,28.4003,27.7706,28.1569,4518813.1594564,0
+DKS.US,D,20160112,000000,28.5737,29.1394,28.4081,28.901,2476812.9311088,0
+DKS.US,D,20160113,000000,28.891,28.9561,27.9676,28.0081,2458907.3864239,0
+DKS.US,D,20160114,000000,28.0169,28.5126,27.5823,28.074,2125084.5533391,0
+DKS.US,D,20160115,000000,27.3537,28.1903,27.3537,28.0081,2952499.1035204,0
+DKS.US,D,20160119,000000,28.2268,28.3667,27.5676,28.1037,3158714.2357958,0
+DKS.US,D,20160120,000000,27.8918,29.8667,27.6394,29.5543,4994404.9639854,0
+DKS.US,D,20160121,000000,29.8144,31.4199,29.5227,30.2087,6194142.4139202,0
+DKS.US,D,20160122,000000,30.5437,30.7004,29.981,30.2402,2862270.2165814,0
+DKS.US,D,20160125,000000,30.1674,30.6029,29.4459,29.5543,1987738.6958743,0
+DKS.US,D,20160126,000000,29.6755,31.1814,29.515,31.1735,3289303.1499274,0
+DKS.US,D,20160127,000000,30.9931,31.2731,30.732,31.143,3251265.7902958,0
+DKS.US,D,20160128,000000,31.3784,31.6938,30.7546,30.8936,2597291.2905968,0
+DKS.US,D,20160129,000000,31.0592,32.0969,30.8473,31.9648,2470235.591165,0
+DKS.US,D,20160201,000000,31.5007,32.228,31.2878,31.8436,1597919.1789271,0
+DKS.US,D,20160202,000000,31.9274,32.2851,31.6101,31.8791,2189339.9489882,0
+DKS.US,D,20160203,000000,31.9185,32.0742,30.936,31.7875,2539638.6026017,0
+DKS.US,D,20160204,000000,31.4682,32.024,30.6738,31.887,3484006.4152387,0
+DKS.US,D,20160205,000000,31.7569,31.8791,31.0503,31.3874,1870482.0356028,0
+DKS.US,D,20160208,000000,31.0167,31.1568,30.4206,31.0592,1376679.259156,0
+DKS.US,D,20160209,000000,30.8473,31.5253,30.4452,30.9853,1549851.4266167,0
+DKS.US,D,20160210,000000,31.001,31.4347,30.4127,30.6097,1773545.9260429,0
+DKS.US,D,20160211,000000,30.1841,30.4452,29.6283,29.913,1541984.392278,0
+DKS.US,D,20160212,000000,30.0766,30.6817,29.4971,30.6177,2469639.9573257,0
+DKS.US,D,20160216,000000,31.1568,32.228,30.7635,31.9334,1841908.8613547,0
+DKS.US,D,20160217,000000,32.2132,32.7681,32.2132,32.5739,1310703.9327439,0
+DKS.US,D,20160218,000000,32.5049,32.5049,31.7569,32.2674,1320351.7803504,0
+DKS.US,D,20160219,000000,32.1975,32.2438,31.0325,31.4918,1986660.0608295,0
+DKS.US,D,20160222,000000,31.7382,32.3285,31.5007,32.1639,1177358.0558497,0
+DKS.US,D,20160223,000000,32.2753,33.6175,32.1975,33.0715,3027104.5249991,0
+DKS.US,D,20160224,000000,33.1287,34.5449,32.7188,34.3705,3487255.5115824,0
+DKS.US,D,20160225,000000,34.4395,35.1096,33.7664,35.0279,1941750.0811056,0
+DKS.US,D,20160226,000000,35.1499,35.1785,34.3054,35.0662,2219798.4514708,0
+DKS.US,D,20160229,000000,35.0574,35.5175,34.7242,34.741,2387501.3405766,0
+DKS.US,D,20160301,000000,34.9687,35.4368,34.1921,35.3776,3432392.2570191,0
+DKS.US,D,20160302,000000,35.3776,35.4939,34.2256,35.4446,2762227.0698559,0
+DKS.US,D,20160303,000000,35.1499,35.7482,34.8061,35.5728,2576068.6641044,0
+DKS.US,D,20160304,000000,35.42,36.2785,35.2545,35.7629,2100838.095771,0
+DKS.US,D,20160307,000000,35.6388,36.3001,35.5658,36.2715,2967955.1420923,0
+DKS.US,D,20160308,000000,34.5774,37.2836,34.2315,36.4489,9313570.1840259,0
+DKS.US,D,20160309,000000,36.7948,37.87,36.5809,37.3457,4505473.8026374,0
+DKS.US,D,20160310,000000,37.3871,37.8848,36.8519,37.3192,2803459.7462851,0
+DKS.US,D,20160311,000000,37.4778,38.1242,37.4778,38.1173,3128321.6893603,0
+DKS.US,D,20160314,000000,38.0049,38.3716,37.8128,38.3372,1824839.4364033,0
+DKS.US,D,20160315,000000,37.9193,38.2346,37.0728,37.2323,2703698.688499,0
+DKS.US,D,20160316,000000,36.9515,37.4275,36.7406,37.3289,1867773.7788441,0
+DKS.US,D,20160317,000000,37.2786,38.5047,37.2136,38.3183,1848480.1130479,0
+DKS.US,D,20160318,000000,38.5766,39.2566,38.4052,39.1857,3378980.0354889,0
+DKS.US,D,20160321,000000,39.0359,39.4459,38.8328,38.8969,1608813.0884668,0
+DKS.US,D,20160322,000000,38.9718,39.226,38.4593,38.7549,1845217.8254948,0
+DKS.US,D,20160323,000000,38.3972,38.7491,37.9399,38.273,1842601.9072018,0
+DKS.US,D,20160324,000000,38.2159,38.6239,38.141,38.3372,1263383.0058268,0
+DKS.US,D,20160328,000000,38.5263,39.0112,38.4593,38.6663,1289172.8348935,0
+DKS.US,D,20160329,000000,38.6072,38.9796,38.4209,38.7549,2503325.2325667,0
+DKS.US,D,20160330,000000,38.8052,38.9639,38.141,38.5677,2236667.9788644,0
+DKS.US,D,20160331,000000,38.6416,38.8052,38.0395,38.3716,2759879.0345844,0
+DKS.US,D,20160401,000000,38.3273,38.7796,37.9626,38.6496,1581072.989827,0
+DKS.US,D,20160404,000000,38.5677,38.9383,37.4186,37.8523,1309624.2829907,0
+DKS.US,D,20160405,000000,37.7252,37.806,36.9585,37.3378,2550372.1882118,0
+DKS.US,D,20160406,000000,37.5113,37.9016,37.2058,37.6452,1629242.2129789,0
+DKS.US,D,20160407,000000,37.3457,37.5912,36.5495,36.9169,2090854.3796793,0
+DKS.US,D,20160408,000000,36.9929,37.3378,36.2932,36.6391,1457630.6670598,0
+DKS.US,D,20160411,000000,36.5809,36.9416,36.0419,36.0744,1349669.7505748,0
+DKS.US,D,20160412,000000,36.0744,36.6243,35.6073,36.4351,2097812.2352785,0
+DKS.US,D,20160413,000000,36.5169,37.1496,36.3701,36.9022,1283305.7908401,0
+DKS.US,D,20160414,000000,36.8776,37.2323,36.5809,37.0018,1386496.5630676,0
+DKS.US,D,20160415,000000,36.8619,38.1666,36.8273,37.9705,2184829.5700851,0
+DKS.US,D,20160418,000000,37.8848,38.7185,37.8178,38.4968,1898373.3257961,0
+DKS.US,D,20160419,000000,38.5047,38.9639,38.2248,38.5993,1392817.1817825,0
+DKS.US,D,20160420,000000,38.6939,38.6939,37.8463,37.9705,1072047.5577438,0
+DKS.US,D,20160421,000000,38.2809,38.5047,37.5251,37.8217,1077991.7196368,0
+DKS.US,D,20160422,000000,37.8463,37.9705,37.4501,37.8523,1454979.2339723,0
+DKS.US,D,20160425,000000,37.7488,37.7488,37.3192,37.5251,897171.69485477,0
+DKS.US,D,20160426,000000,37.4936,38.5884,37.4108,38.5677,1383656.3942151,0
+DKS.US,D,20160427,000000,38.4465,39.0033,38.2976,38.8969,1156297.7827036,0
+DKS.US,D,20160428,000000,38.5766,38.8142,38.1823,38.2976,882276.79003615,0
+DKS.US,D,20160429,000000,38.4692,38.5353,37.4936,38.0346,1438506.4575689,0
+DKS.US,D,20160502,000000,38.4968,39.8558,38.4052,39.3079,2172639.8779,0
+DKS.US,D,20160503,000000,39.2398,39.2645,38.5353,38.7274,1554326.2907253,0
+DKS.US,D,20160504,000000,38.552,38.8052,38.1666,38.2416,1527037.7373302,0
+DKS.US,D,20160505,000000,37.3457,37.6246,36.5248,36.8273,2992829.704169,0
+DKS.US,D,20160506,000000,36.7406,37.0293,36.2212,36.8184,1516755.6969646,0
+DKS.US,D,20160509,000000,36.8619,37.6079,36.5652,37.3378,977036.35004654,0
+DKS.US,D,20160510,000000,37.3378,37.6079,36.9929,37.2492,1469470.284842,0
+DKS.US,D,20160511,000000,36.715,36.715,34.3655,34.4405,5643308.9657365,0
+DKS.US,D,20160512,000000,34.3232,34.7765,34.1358,34.5232,4253226.4231315,0
+DKS.US,D,20160513,000000,34.3567,34.7845,33.2164,33.4057,6455550.5809937,0
+DKS.US,D,20160516,000000,32.7651,33.0784,32.4547,32.7571,6147239.5468699,0
+DKS.US,D,20160517,000000,32.8715,33.2095,32.2635,32.4467,3778049.634344,0
+DKS.US,D,20160518,000000,32.0101,32.1087,31.1558,31.2731,5817372.0471854,0
+DKS.US,D,20160519,000000,33.6481,34.6602,32.9868,33.9487,10489405.162545,0
+DKS.US,D,20160520,000000,34.8188,35.7462,34.2679,35.6861,7356597.4472838,0
+DKS.US,D,20160523,000000,35.5797,35.6615,34.5144,34.5301,2828441.8674538,0
+DKS.US,D,20160524,000000,34.7519,35.3757,34.4158,34.9736,2276041.7094779,0
+DKS.US,D,20160525,000000,34.9834,35.6221,34.9786,35.5295,1547590.6562689,0
+DKS.US,D,20160526,000000,35.7117,35.9098,35.0317,35.0534,1946211.7540048,0
+DKS.US,D,20160527,000000,35.0622,35.5295,34.9283,35.3678,1269762.4776297,0
+DKS.US,D,20160531,000000,35.4171,35.557,34.946,35.2111,2105697.5343687,0
+DKS.US,D,20160601,000000,34.9982,35.3579,34.8838,35.3096,1149327.7506033,0
+DKS.US,D,20160602,000000,35.1708,35.6368,35.0869,35.4909,1214483.1926164,0
+DKS.US,D,20160603,000000,35.4909,35.5984,34.9253,35.3846,1010812.9490449,0
+DKS.US,D,20160606,000000,35.3846,35.7374,34.4858,34.7588,2251925.1345869,0
+DKS.US,D,20160607,000000,34.8258,35.3678,34.6346,35.1924,1211635.9208049,0
+DKS.US,D,20160608,000000,35.222,35.4692,35.2022,35.3431,794399.99720231,0
+DKS.US,D,20160609,000000,35.1865,35.4437,34.7429,34.9479,943679.84033178,0
+DKS.US,D,20160610,000000,34.4474,34.6089,33.9842,34.4474,877815.11713692,0
+DKS.US,D,20160613,000000,34.4395,34.5538,33.246,33.3348,2480601.8523291,0
+DKS.US,D,20160614,000000,33.3268,33.5662,32.8725,33.2037,1635965.6709342,0
+DKS.US,D,20160615,000000,33.242,34.4218,33.242,33.6294,1737902.2635616,0
+DKS.US,D,20160616,000000,33.5486,33.6708,33.2194,33.3425,794284.32044304,0
+DKS.US,D,20160617,000000,33.2125,33.9684,33.1544,33.5417,1716026.1648501,0
+DKS.US,D,20160620,000000,34.0265,34.2985,33.6067,33.6796,1296344.7939682,0
+DKS.US,D,20160621,000000,33.7958,34.0186,33.583,33.6609,1787400.7547365,0
+DKS.US,D,20160622,000000,33.7298,33.9999,33.3348,33.3505,892998.19914531,0
+DKS.US,D,20160623,000000,33.6442,33.8521,33.0134,33.5988,1024324.8062944,0
+DKS.US,D,20160624,000000,33.1711,34.2483,32.9475,34.0186,2481413.6190608,0
+DKS.US,D,20160627,000000,33.7467,33.7811,32.57,33.0035,2033442.1775785,0
+DKS.US,D,20160628,000000,33.8521,34.6779,33.6067,34.1911,4425637.5592813,0
+DKS.US,D,20160629,000000,34.7588,35.8073,34.7588,35.6566,2155989.527524,0
+DKS.US,D,20160630,000000,35.6566,37.8158,35.2948,37.1131,5037630.5277411,0
+DKS.US,D,20160701,000000,37.2549,38.1617,37.2492,37.9656,3610762.7756882,0
+DKS.US,D,20160705,000000,37.8158,38.3165,37.5862,38.2199,2535663.9897416,0
+DKS.US,D,20160706,000000,38.0848,39.0595,37.9992,39.0162,3625783.5043502,0
+DKS.US,D,20160707,000000,38.9856,39.3433,38.4741,38.6033,2181870.6803481,0
+DKS.US,D,20160708,000000,39.0743,40.039,39.0743,39.9484,2280529.7647959,0
+DKS.US,D,20160711,000000,39.8567,40.1949,39.7189,39.9238,2367562.3202288,0
+DKS.US,D,20160712,000000,40.0953,40.3426,39.9908,40.1544,2478812.921394,0
+DKS.US,D,20160713,000000,40.2785,40.4589,39.8912,40.0953,1924655.288444,0
+DKS.US,D,20160714,000000,40.8965,41.7124,40.8226,41.1586,5224199.8904005,0
+DKS.US,D,20160715,000000,41.3163,41.5321,40.6304,40.6402,1705886.1836626,0
+DKS.US,D,20160718,000000,40.8146,41.7933,40.8146,41.3074,2568551.7041688,0
+DKS.US,D,20160719,000000,41.2493,41.3724,40.8059,41.0463,1490401.6900193,0
+DKS.US,D,20160720,000000,41.2197,41.4483,41.0088,41.2651,1225617.5880503,0
+DKS.US,D,20160721,000000,41.2739,41.4553,40.9211,41.0187,1141414.0396776,0
+DKS.US,D,20160722,000000,40.7803,41.6691,40.7723,41.4877,1250060.8990508,0
+DKS.US,D,20160725,000000,41.4237,41.8977,41.3419,41.5636,1451404.4162275,0
+DKS.US,D,20160726,000000,41.3252,42.1067,41.2414,41.751,1453825.5105049,0
+DKS.US,D,20160727,000000,41.7854,41.9924,41.1419,41.3419,1448097.4815042,0
+DKS.US,D,20160728,000000,41.3824,42.0327,40.9852,41.8031,2168022.9546133,0
+DKS.US,D,20160729,000000,41.7687,42.3541,41.4622,42.2476,1719745.0711899,0
+DKS.US,D,20160801,000000,42.213,42.4191,41.7243,41.883,1811676.6388486,0
+DKS.US,D,20160802,000000,42.0968,42.1067,41.125,41.479,1386668.0487898,0
+DKS.US,D,20160803,000000,41.8909,43.0784,41.742,42.3541,3159660.9587467,0
+DKS.US,D,20160804,000000,42.3442,42.7897,41.9756,42.6921,2876692.2672788,0
+DKS.US,D,20160805,000000,43.5731,44.5596,43.4243,44.0668,3347814.2812413,0
+DKS.US,D,20160808,000000,44.2728,44.5941,43.9081,44.2481,1594024.7280317,0
+DKS.US,D,20160809,000000,44.1811,44.4443,43.9506,44.1486,1529756.1411731,0
+DKS.US,D,20160810,000000,44.6197,45.0869,44.058,44.2334,2695833.6835771,0
+DKS.US,D,20160811,000000,44.5211,45.2997,44.2807,44.9725,2415940.573314,0
+DKS.US,D,20160812,000000,43.1621,45.7619,43.0951,45.08,4562323.8562765,0
+DKS.US,D,20160815,000000,45.0967,45.6968,45.08,45.212,4033406.0804324,0
+DKS.US,D,20160816,000000,48.7539,49.7522,47.7989,48.3982,14386940.771548,0
+DKS.US,D,20160817,000000,47.866,48.5588,47.4521,47.4688,4611144.5222305,0
+DKS.US,D,20160818,000000,47.659,48.1271,47.0894,48.1065,3202871.3018761,0
+DKS.US,D,20160819,000000,48.0444,48.6791,47.6087,48.4662,2741927.8280208,0
+DKS.US,D,20160822,000000,48.6198,48.7539,48.0019,48.4996,2129591.8881169,0
+DKS.US,D,20160823,000000,48.7805,48.8268,48.3666,48.4741,1610379.798259,0
+DKS.US,D,20160824,000000,48.5155,48.5874,48.1508,48.2681,1823537.5655073,0
+DKS.US,D,20160825,000000,48.2681,48.5391,48.1428,48.3666,1508931.2803792,0
+DKS.US,D,20160826,000000,48.3499,48.5715,48.1065,48.2917,1573949.7367563,0
+DKS.US,D,20160829,000000,48.3755,49.0574,48.2601,48.6879,1262658.5040187,0
+DKS.US,D,20160830,000000,48.5391,48.5657,48.2198,48.4316,955857.35601599,0
+DKS.US,D,20160831,000000,48.5962,48.6791,47.8315,48.2681,1656576.4282527,0
+DKS.US,D,20160901,000000,48.3499,48.4996,47.8561,48.4228,1504767.9317539,0
+DKS.US,D,20160902,000000,48.4495,48.9342,47.9941,48.6198,1174885.2114431,0
+DKS.US,D,20160906,000000,48.6376,49.0604,48.4316,49.0249,1741256.8895803,0
+DKS.US,D,20160907,000000,48.8604,49.0151,48.3814,48.7382,2713699.6546337,0
+DKS.US,D,20160908,000000,48.5489,49.5285,48.3902,49.2575,2242148.4190119,0
+DKS.US,D,20160909,000000,48.8859,49.2901,48.6711,48.6711,2045695.7963938,0
+DKS.US,D,20160912,000000,48.4485,49.6862,48.1912,49.5365,1930052.5225014,0
+DKS.US,D,20160913,000000,49.2092,49.4969,48.0266,48.0612,3447588.530237,0
+DKS.US,D,20160914,000000,48.2671,48.7618,48.0434,48.4307,1703562.501393,0
+DKS.US,D,20160915,000000,49.3245,50.0015,48.8604,49.8439,2635367.2091482,0
+DKS.US,D,20160916,000000,49.7601,50.2638,49.6586,49.9089,2045352.8249496,0
+DKS.US,D,20160919,000000,50.0351,50.8756,50.0085,50.2332,1978873.1884555,0
+DKS.US,D,20160920,000000,50.4313,50.5672,50.0085,50.2085,1181532.5662675,0
+DKS.US,D,20160921,000000,50.1573,50.8756,50.1099,50.8018,1487474.256243,0
+DKS.US,D,20160922,000000,50.8688,51.1487,50.4175,50.8609,1615772.9734828,0
+DKS.US,D,20160923,000000,50.5939,50.9585,49.9671,49.9769,2042241.7289503,0
+DKS.US,D,20160926,000000,49.9168,49.9325,49.2142,49.5552,2299819.3717585,0
+DKS.US,D,20160927,000000,49.5059,49.9425,49.3639,49.8952,2041509.109475,0
+DKS.US,D,20160928,000000,49.9512,50.3721,48.6474,48.8278,1979627.1168075,0
+DKS.US,D,20160929,000000,47.8867,47.8955,46.6578,46.711,5275281.3267023,0
+DKS.US,D,20160930,000000,47.591,47.6482,46.3434,46.8371,3689920.1791149,0
+DKS.US,D,20161003,000000,46.9445,47.1445,46.1207,46.1867,2359271.1377727,0
+DKS.US,D,20161004,000000,46.5247,46.7504,45.9442,46.2595,1734180.3130966,0
+DKS.US,D,20161005,000000,46.5424,47.1928,46.4675,46.8311,1870235.461458,0
+DKS.US,D,20161006,000000,46.7641,48.0512,46.0458,47.9931,2942219.0925716,0
+DKS.US,D,20161007,000000,48.0266,48.2345,47.4324,47.656,1989030.4196861,0
+DKS.US,D,20161010,000000,47.9724,48.4139,47.1328,47.591,1616652.7256782,0
+DKS.US,D,20161011,000000,47.0755,47.4728,46.8539,47.119,1278556.9554594,0
+DKS.US,D,20161012,000000,47.317,47.3673,46.9317,46.9386,1051222.6969499,0
+DKS.US,D,20161013,000000,46.7365,46.8706,45.7166,46.1777,1616166.6803477,0
+DKS.US,D,20161014,000000,46.4981,46.9869,46.3275,46.6242,1616029.6947116,0
+DKS.US,D,20161017,000000,46.5345,46.7031,45.9885,46.0132,993345.75839518,0
+DKS.US,D,20161018,000000,46.2202,46.3927,45.8733,46.0774,978648.72171742,0
+DKS.US,D,20161019,000000,46.2448,47.2096,45.9798,47.1278,1110758.6837626,0
+DKS.US,D,20161020,000000,47.2924,47.3012,46.7641,46.8311,982699.43770869,0
+DKS.US,D,20161021,000000,46.5651,46.978,46.4351,46.8874,1478793.4257558,0
+DKS.US,D,20161024,000000,48.1823,48.1823,47.5318,47.7378,1568636.7234971,0
+DKS.US,D,20161025,000000,46.4902,47.3092,45.4495,45.4761,3066875.0066028,0
+DKS.US,D,20161026,000000,45.4347,45.9305,45.1627,45.6161,1926725.2936098,0
+DKS.US,D,20161027,000000,45.5678,45.6358,44.8798,45.2188,1593623.9182078,0
+DKS.US,D,20161028,000000,45.0474,46.301,45.012,45.756,2740152.0882953,0
+DKS.US,D,20161031,000000,45.9708,46.1088,45.5678,45.9531,1753673.8764504,0
+DKS.US,D,20161101,000000,45.5165,45.821,45.1075,45.147,2356925.131918,0
+DKS.US,D,20161102,000000,45.1795,47.0698,45.1795,46.5897,3121242.0687512,0
+DKS.US,D,20161103,000000,46.8706,47.2096,46.4005,46.4981,2148153.9491461,0
+DKS.US,D,20161104,000000,46.8065,47.3495,46.0458,46.8371,2063852.9887655,0
+DKS.US,D,20161107,000000,47.6649,48.2098,47.4865,48.1498,2458498.4589329,0
+DKS.US,D,20161108,000000,48.0089,48.0897,47.3012,47.729,1775682.9019641,0
+DKS.US,D,20161109,000000,47.0628,48.6228,46.8371,48.3164,2426363.6581492,0
+DKS.US,D,20161110,000000,48.9205,50.0085,48.3587,48.9688,2900136.0904908,0
+DKS.US,D,20161111,000000,49.0506,49.4743,48.0434,49.0841,2298449.5153987,0
+DKS.US,D,20161114,000000,50.4056,51.9263,49.5452,50.2815,7451972.935302,0
+DKS.US,D,20161115,000000,47.186,47.5072,44.809,46.8311,12361691.349709,0
+DKS.US,D,20161116,000000,47.1357,48.6376,46.6144,47.729,6342406.5339267,0
+DKS.US,D,20161117,000000,47.8955,48.5518,47.3762,48.5391,3161503.6692277,0
+DKS.US,D,20161118,000000,48.2671,48.9303,47.5477,47.9113,2612365.7988048,0
+DKS.US,D,20161121,000000,48.0089,49.0841,48.0089,48.6198,2425540.729625,0
+DKS.US,D,20161122,000000,48.5962,49.6941,48.3252,49.6369,1756566.8101405,0
+DKS.US,D,20161123,000000,49.3383,49.9325,49.2269,49.4743,1820028.7038095,0
+DKS.US,D,20161125,000000,49.8359,49.8537,49.5059,49.7374,483887.0458188,0
+DKS.US,D,20161128,000000,49.5886,49.8537,48.8771,48.9115,2132937.3817601,0
+DKS.US,D,20161129,000000,49.2269,50.2242,49.2269,49.6941,1695614.2903811,0
+DKS.US,D,20161130,000000,49.4409,49.7729,48.7282,48.7805,2162324.3521567,0
+DKS.US,D,20161201,000000,48.7125,49.6369,48.2345,48.8209,2076129.9458743,0
+DKS.US,D,20161202,000000,48.7441,49.1748,48.3489,48.6051,1879917.8091505,0
+DKS.US,D,20161205,000000,48.9766,50.6471,48.9038,50.4638,2040974.3581405,0
+DKS.US,D,20161206,000000,50.4726,50.6018,49.7029,50.5042,1483448.9079621,0
+DKS.US,D,20161207,000000,50.3652,51.5488,49.9868,51.531,1566663.1156307,0
+DKS.US,D,20161208,000000,51.4512,51.9873,50.5801,50.853,1640402.9908316,0
+DKS.US,D,20161209,000000,50.9852,51.2354,49.8852,49.9019,1748897.6439426,0
+DKS.US,D,20161212,000000,49.4487,49.5029,47.6669,48.2228,2763786.6766892,0
+DKS.US,D,20161213,000000,48.4258,48.8406,48.1291,48.3854,1996063.3637081,0
+DKS.US,D,20161214,000000,48.3036,48.5518,47.8255,47.9044,2077967.5828133,0
+DKS.US,D,20161215,000000,48.0128,48.7775,47.6807,48.1625,2021131.735092,0
+DKS.US,D,20161216,000000,48.3449,49.3629,47.0982,47.1554,3768108.5360057,0
+DKS.US,D,20161219,000000,47.3682,47.8975,47.1131,47.4835,1348948.2928921,0
+DKS.US,D,20161220,000000,47.8669,48.2553,47.7418,47.9576,1433880.4019065,0
+DKS.US,D,20161221,000000,47.1031,47.593,46.4468,47.4422,2170497.8284366,0
+DKS.US,D,20161222,000000,47.4511,47.7665,43.5613,43.7505,5481052.0166921,0
+DKS.US,D,20161223,000000,43.6756,44.6374,43.0558,43.2933,2990548.6396529,0
+DKS.US,D,20161227,000000,43.4273,44.1624,43.2537,43.9664,1886102.4569377,0
+DKS.US,D,20161228,000000,44.0166,44.3881,43.1967,43.2843,1454640.3213619,0
+DKS.US,D,20161229,000000,43.2933,43.8826,43.1404,43.3642,1636258.9216661,0
+DKS.US,D,20161230,000000,43.4598,44.2137,43.378,43.9574,3045314.4822083,0
+DKS.US,D,20170103,000000,44.263,45.1657,44.056,44.7015,2978615.6686966,0
+DKS.US,D,20170104,000000,45.0681,46.5641,45.0681,45.6781,2987467.9849059,0
+DKS.US,D,20170105,000000,43.9328,45.1154,43.5011,45.0681,3292386.8487996,0
+DKS.US,D,20170106,000000,45.142,46.3838,44.734,45.8043,2632542.2609217,0
+DKS.US,D,20170109,000000,45.6378,45.7846,44.2914,44.5527,2578077.7867654,0
+DKS.US,D,20170110,000000,44.6561,45.3824,44.6277,45.215,1339337.9894969,0
+DKS.US,D,20170111,000000,45.2318,45.3411,44.3191,44.7863,2171128.9770706,0
+DKS.US,D,20170112,000000,44.7094,44.9184,44.056,44.4197,1913746.1582781,0
+DKS.US,D,20170113,000000,44.4955,44.7173,43.5258,43.5613,2075533.2973266,0
+DKS.US,D,20170117,000000,44.0836,45.3135,43.5613,43.7938,2824769.6377012,0
+DKS.US,D,20170118,000000,43.577,43.7052,42.4575,43.0213,2357893.1637457,0
+DKS.US,D,20170119,000000,42.9887,43.2263,41.7647,42.1117,3352937.544027,0
+DKS.US,D,20170120,000000,42.1707,43.6845,42.1461,43.3868,3795130.2210878,0
+DKS.US,D,20170123,000000,43.0873,43.1809,42.218,42.7473,2085847.8083614,0
+DKS.US,D,20170124,000000,42.9237,43.1848,42.556,42.8724,2098443.3839124,0
+DKS.US,D,20170125,000000,43.3948,44.4246,43.3386,44.3566,3366285.0185132,0
+DKS.US,D,20170126,000000,44.2561,44.7261,43.3386,43.3475,2794611.4889094,0
+DKS.US,D,20170127,000000,43.5681,43.7338,42.3087,42.4753,2433813.6473296,0
+DKS.US,D,20170130,000000,43.3475,43.653,42.1856,43.1877,3380742.5840051,0
+DKS.US,D,20170131,000000,41.3173,42.8636,40.8373,42.7157,5362736.0008356,0
+DKS.US,D,20170201,000000,42.7817,43.2184,41.6228,42.3856,2056977.3245478,0
+DKS.US,D,20170202,000000,42.227,42.556,41.9017,41.9806,1602577.7052587,0
+DKS.US,D,20170203,000000,42.3166,43.2764,42.285,42.8153,2908637.3175888,0
+DKS.US,D,20170206,000000,42.5097,43.5534,42.5047,43.1641,2494794.5789247,0
+DKS.US,D,20170207,000000,43.2696,43.3642,42.2023,42.3609,2029732.4036145,0
+DKS.US,D,20170208,000000,42.3422,43.2696,41.873,43.172,2118417.9190549,0
+DKS.US,D,20170209,000000,43.1877,44.4275,43.0794,44.0166,2471616.6093173,0
+DKS.US,D,20170210,000000,44.1466,44.4955,43.1552,43.6273,1668736.6938938,0
+DKS.US,D,20170213,000000,43.7938,44.0166,43.2054,43.3948,2226703.5422325,0
+DKS.US,D,20170214,000000,42.0594,43.3888,41.8277,42.8399,3030413.4891393,0
+DKS.US,D,20170215,000000,42.6506,43.0468,40.9842,41.2838,5182094.5647346,0
+DKS.US,D,20170216,000000,41.2572,41.3084,39.8361,40.1495,5467587.8507381,0
+DKS.US,D,20170217,000000,40.0903,41.5568,39.9435,41.2197,3594984.0598403,0
+DKS.US,D,20170221,000000,40.5368,41.806,40.5368,41.6642,3149133.3589447,0
+DKS.US,D,20170222,000000,41.6553,41.7627,40.5368,40.7783,2031927.2179154,0
+DKS.US,D,20170223,000000,40.796,41.0364,39.8449,39.9997,2686877.8671094,0
+DKS.US,D,20170224,000000,39.8449,41.3932,39.7859,40.7624,2798536.3810573,0
+DKS.US,D,20170227,000000,40.448,41.125,40.3564,40.993,2068261.8968271,0
+DKS.US,D,20170228,000000,40.663,41.1863,40.2667,40.5229,2959179.9437224,0
+DKS.US,D,20170301,000000,41.2336,42.2023,41.1507,42.0929,4474535.3430747,0
+DKS.US,D,20170302,000000,42.0662,42.6339,41.8277,42.2545,3622748.5114821,0
+DKS.US,D,20170303,000000,42.5492,43.6037,42.3166,43.3307,4476482.5685225,0
+DKS.US,D,20170306,000000,43.2764,43.784,42.4575,43.5534,6281912.6623704,0
+DKS.US,D,20170307,000000,42.3196,42.425,39.3216,39.8036,30420645.740979,0
+DKS.US,D,20170308,000000,40.2283,41.2542,40.2283,40.7073,8396446.277614,0
+DKS.US,D,20170309,000000,40.6491,41.0069,40.0913,40.1652,3666242.9729675,0
+DKS.US,D,20170310,000000,40.5082,40.6994,39.985,40.5742,3482187.0430511,0
+DKS.US,D,20170313,000000,40.5742,40.8403,38.9963,39.2871,5946529.2077439,0
+DKS.US,D,20170314,000000,39.5947,39.8509,38.9293,39.7356,3480375.7885311,0
+DKS.US,D,20170315,000000,39.7769,40.4253,39.2527,40.1179,2403469.806898,0
+DKS.US,D,20170316,000000,40.0843,40.1179,39.5029,40.044,2721628.5861859,0
+DKS.US,D,20170317,000000,40.0913,40.4363,39.6518,40.1652,2498611.9119807,0
+DKS.US,D,20170320,000000,40.2855,40.4333,39.5365,39.8449,2221239.3374197,0
+DKS.US,D,20170321,000000,39.8587,39.8844,38.7235,39.3039,3552618.9688204,0
+DKS.US,D,20170322,000000,39.1886,39.6113,38.612,39.5522,2496322.7297972,0
+DKS.US,D,20170323,000000,39.6439,39.8745,39.164,39.3699,2754013.0052394,0
+DKS.US,D,20170324,000000,39.2212,39.4123,38.8467,39.0379,2494884.8879736,0
+DKS.US,D,20170327,000000,38.7472,39.1364,38.4623,38.4978,3245985.2477061,0
+DKS.US,D,20170328,000000,38.5391,39.0379,38.2159,38.9293,2769020.542692,0
+DKS.US,D,20170329,000000,39.0456,40.6166,39.0456,40.5082,3888978.5729418,0
+DKS.US,D,20170330,000000,40.4756,40.9881,40.3407,40.8078,3422274.5994167,0
+DKS.US,D,20170331,000000,40.7487,40.9734,40.3495,40.4253,1901814.2020302,0
+DKS.US,D,20170403,000000,40.5664,40.8403,40.2184,40.7653,2610674.2798777,0
+DKS.US,D,20170404,000000,40.6925,41.0976,40.2372,40.5742,3560386.5617345,0
+DKS.US,D,20170405,000000,40.7073,40.7397,39.9357,39.9524,2498561.1765599,0
+DKS.US,D,20170406,000000,40.2757,41.5124,40.2372,41.2809,3520247.7409763,0
+DKS.US,D,20170407,000000,41.199,41.7785,41.138,41.5124,2427941.5297341,0
+DKS.US,D,20170410,000000,41.4622,42.3353,41.4622,41.886,2576322.3412081,0
+DKS.US,D,20170411,000000,41.814,42.1637,41.478,41.9706,1982450.0356172,0
+DKS.US,D,20170412,000000,42.287,42.3254,41.6544,41.7273,1922704.0041626,0
+DKS.US,D,20170413,000000,41.5736,41.8307,41.1477,41.2542,1652717.4921517,0
+DKS.US,D,20170417,000000,41.3134,41.8484,41.1743,41.7607,1520494.8974726,0
+DKS.US,D,20170418,000000,41.7697,41.9618,41.4474,41.5736,1315886.0486175,0
+DKS.US,D,20170419,000000,41.6632,42.1461,41.6632,41.9973,1824081.4492177,0
+DKS.US,D,20170420,000000,42.0761,43.1267,42.0761,43.0656,2678541.0227747,0
+DKS.US,D,20170421,000000,42.8843,42.9759,42.495,42.8517,1679645.8240597,0
+DKS.US,D,20170424,000000,43.4164,43.4578,42.5975,42.6576,2499111.1485207,0
+DKS.US,D,20170425,000000,42.8754,42.8754,41.6809,41.7273,2281330.3697351,0
+DKS.US,D,20170426,000000,41.9796,42.5511,41.7273,42.3708,2410972.5609159,0
+DKS.US,D,20170427,000000,42.5284,42.6773,42.0939,42.3797,1586915.6808786,0
+DKS.US,D,20170428,000000,42.2791,42.425,41.5863,41.9973,2584308.0964314,0
+DKS.US,D,20170501,000000,42.4112,42.4112,41.8484,41.9273,1801772.0700132,0
+DKS.US,D,20170502,000000,41.9007,42.7837,41.8219,42.4763,2103539.2495709,0
+DKS.US,D,20170503,000000,42.7177,43.308,42.0534,42.2348,2825614.8898106,0
+DKS.US,D,20170504,000000,42.2791,42.4339,41.8553,42.1707,1562960.4446256,0
+DKS.US,D,20170505,000000,42.4112,42.8428,42.2023,42.4517,2441581.2402438,0
+DKS.US,D,20170508,000000,42.5511,42.5511,42.0712,42.1117,1243163.9259565,0
+DKS.US,D,20170509,000000,42.1846,43.1178,42.0811,42.9345,1938663.3381082,0
+DKS.US,D,20170510,000000,42.7758,43.1494,42.558,42.5757,1313345.2187472,0
+DKS.US,D,20170511,000000,41.9618,42.3708,41.2236,41.6977,2683958.5510004,0
+DKS.US,D,20170512,000000,39.4784,39.9672,38.1163,39.9277,9694227.8986973,0
+DKS.US,D,20170515,000000,40.0676,40.0766,39.3542,39.5187,4688622.583231,0
+DKS.US,D,20170516,000000,34.9341,35.8892,33.4371,34.0935,28625606.261297,0
+DKS.US,D,20170517,000000,33.9862,35.0998,33.8934,34.6869,10935540.996505,0
+DKS.US,D,20170518,000000,34.6089,35.0169,34.2276,34.3852,5622291.3103439,0
+DKS.US,D,20170519,000000,34.2187,34.2187,33.5505,33.8934,5572694.3924528,0
+DKS.US,D,20170522,000000,33.8441,34.1556,33.8038,34.0452,3696677.1224481,0
+DKS.US,D,20170523,000000,34.0778,34.5568,34.0611,34.4188,3874513.904491,0
+DKS.US,D,20170524,000000,34.4266,34.7578,34.2867,34.4759,2408199.3628187,0
+DKS.US,D,20170525,000000,34.8425,35.5215,34.5439,34.8838,2655633.980314,0
+DKS.US,D,20170526,000000,34.8997,35.1342,34.6169,34.9341,2327279.4108756,0
+DKS.US,D,20170530,000000,34.8573,35.2062,34.8425,35.0002,2514198.8479382,0
+DKS.US,D,20170531,000000,35.0742,35.0742,33.9427,34.1704,2515151.6591394,0
+DKS.US,D,20170601,000000,34.3429,34.7835,34.1793,34.4759,2300751.8887915,0
+DKS.US,D,20170602,000000,34.3764,34.7026,33.8225,34.0689,1901633.5839324,0
+DKS.US,D,20170605,000000,34.2611,34.4582,33.4214,33.5899,1877256.228979,0
+DKS.US,D,20170606,000000,33.3386,33.3632,32.1856,32.5582,4497817.8276488,0
+DKS.US,D,20170607,000000,32.7504,32.8164,31.9571,32.5492,3498584.7310319,0
+DKS.US,D,20170608,000000,32.7325,33.2332,32.1649,32.1985,2946837.0305667,0
+DKS.US,D,20170609,000000,32.224,33.6097,32.224,33.3938,2862254.9959552,0
+DKS.US,D,20170612,000000,33.4993,34.8021,33.4993,34.1084,3446315.0711765,0
+DKS.US,D,20170613,000000,33.9181,34.3015,33.3574,33.8669,1628041.8129244,0
+DKS.US,D,20170614,000000,33.9181,34.134,33.4598,33.8836,1114292.9131709,0
+DKS.US,D,20170615,000000,34.2019,34.7194,33.7801,33.9447,2119993.7612227,0
+DKS.US,D,20170616,000000,33.8274,33.8274,32.7661,33.3662,2679308.1423361,0
+DKS.US,D,20170619,000000,33.3761,33.6342,32.7504,33.5939,1495256.0550751,0
+DKS.US,D,20170620,000000,33.5505,33.5505,32.9248,33.0164,1347353.1712642,0
+DKS.US,D,20170621,000000,31.064,32.0299,29.9277,31.751,6671059.4276388,0
+DKS.US,D,20170622,000000,31.7825,32.6558,31.7224,32.1985,2527466.1604596,0
+DKS.US,D,20170623,000000,32.1245,32.6744,31.7224,32.5935,2253378.1970368,0
+DKS.US,D,20170626,000000,32.6558,33.0854,32.4586,32.908,1034214.1545036,0
+DKS.US,D,20170627,000000,33.0854,33.7585,33.0164,33.2943,1862330.8829079,0
+DKS.US,D,20170628,000000,33.5091,33.9605,33.3761,33.5091,1998897.4443102,0
+DKS.US,D,20170629,000000,33.518,33.6008,32.3414,32.7504,3101828.6673622,0
+DKS.US,D,20170630,000000,32.9651,33.4008,32.773,33.2332,1438990.4734827,0
+DKS.US,D,20170703,000000,33.4323,33.9092,33.4323,33.6392,583477.63259135,0
+DKS.US,D,20170705,000000,33.5505,34.0186,33.5091,33.7851,1441521.1562689,0
+DKS.US,D,20170706,000000,33.6845,33.7259,32.9248,33.0755,1655999.0591647,0
+DKS.US,D,20170707,000000,33.1514,33.3662,32.908,33.2755,1100767.864712,0
+DKS.US,D,20170710,000000,31.9571,32.8331,30.8424,30.8887,4021566.4626503,0
+DKS.US,D,20170711,000000,30.9902,31.3144,30.6314,30.8325,2190892.4528627,0
+DKS.US,D,20170712,000000,30.9971,31.1252,30.255,30.2787,3157623.4242501,0
+DKS.US,D,20170713,000000,30.6068,31.6357,30.5724,31.5233,3715286.8747728,0
+DKS.US,D,20170714,000000,31.6554,31.7589,30.8148,30.9734,1598984.6227624,0
+DKS.US,D,20170717,000000,31.2573,32.0161,31.2484,31.6407,1585346.9416696,0
+DKS.US,D,20170718,000000,31.6238,31.6238,30.7714,30.8641,1565614.9218383,0
+DKS.US,D,20170719,000000,30.9134,31.2385,30.6877,31.0818,1321097.5910351,0
+DKS.US,D,20170720,000000,31.0818,31.5273,30.6807,31.064,1666121.7903093,0
+DKS.US,D,20170721,000000,31.2297,31.2297,30.7143,31.004,1136905.6901912,0
+DKS.US,D,20170724,000000,29.1611,30.4285,28.827,29.305,6660372.5186158,0
+DKS.US,D,20170725,000000,29.2537,30.33,29.2183,29.8727,3503971.8180053,0
+DKS.US,D,20170726,000000,29.7888,30.4876,29.2873,30.2127,2379992.4983083,0
+DKS.US,D,20170727,000000,30.2787,30.9221,29.9367,30.6394,3292653.7171126,0
+DKS.US,D,20170728,000000,30.6541,30.9134,30.3802,30.599,1652463.8150481,0
+DKS.US,D,20170731,000000,30.6541,31.347,30.4639,31.1548,2437893.789865,0
+DKS.US,D,20170801,000000,30.9301,30.939,29.9277,30.5901,3169639.6012964,0
+DKS.US,D,20170802,000000,30.4058,31.0562,30.3053,30.5901,2509938.087305,0
+DKS.US,D,20170803,000000,30.4954,31.616,30.4954,31.0877,2085235.9391873,0
+DKS.US,D,20170804,000000,31.0297,31.9994,31.0297,31.6791,2965907.4605116,0
+DKS.US,D,20170807,000000,31.5726,31.5914,30.8709,31.1636,1343244.6168932,0
+DKS.US,D,20170808,000000,31.4878,31.9571,30.8068,30.9134,2174636.8240601,0
+DKS.US,D,20170809,000000,30.1634,31.2741,29.3631,30.798,2131304.7159208,0
+DKS.US,D,20170810,000000,29.7208,30.3713,27.9439,28.2091,6264362.2656307,0
+DKS.US,D,20170811,000000,28.0613,28.6299,27.802,28.3677,4349344.677709,0
+DKS.US,D,20170814,000000,28.494,29.227,28.2505,29.1305,4872946.3961688,0
+DKS.US,D,20170815,000000,23.9142,24.6563,22.4113,22.4202,36591172.845965,0
+DKS.US,D,20170816,000000,22.0419,23.3121,21.9629,23.1121,16964767.925335,0
+DKS.US,D,20170817,000000,23.0371,23.6718,22.8696,23.1456,7528222.1844124,0
+DKS.US,D,20170818,000000,22.8026,22.9385,22.2398,22.5208,8210006.7976317,0
+DKS.US,D,20170821,000000,22.5208,22.5208,21.9945,22.0792,4310003.4177647,0
+DKS.US,D,20170822,000000,22.2763,22.2862,21.6446,21.9186,4974626.2675671,0
+DKS.US,D,20170823,000000,21.9186,22.3532,21.7767,22.1355,3433610.9218252,0
+DKS.US,D,20170824,000000,22.4518,22.8696,21.7955,21.8861,3100188.8985641,0
+DKS.US,D,20170825,000000,22.1621,22.5937,21.9423,22.4784,4118071.321134,0
+DKS.US,D,20170828,000000,22.5365,22.5661,22.1621,22.4962,2182086.8132404,0
+DKS.US,D,20170829,000000,22.1098,22.3621,21.8851,22.1275,2957636.5722237,0
+DKS.US,D,20170830,000000,22.1098,22.1098,21.6949,21.8615,5497979.3824652,0
+DKS.US,D,20170831,000000,21.9098,22.236,21.8615,21.9945,3161034.8739401,0
+DKS.US,D,20170901,000000,22.0605,22.5059,22.0596,22.2941,2120996.2931364,0
+DKS.US,D,20170905,000000,22.2763,22.4872,21.8703,22.1955,1904985.165826,0
+DKS.US,D,20170906,000000,22.236,22.8608,22.2045,22.7789,2536759.8748294,0
+DKS.US,D,20170907,000000,22.8874,23.0381,22.3838,22.5927,1652176.6525667,0
+DKS.US,D,20170908,000000,22.6105,22.7711,22.3168,22.5602,1967791.5578591,0
+DKS.US,D,20170911,000000,22.5927,22.8026,22.4182,22.7553,1852395.87282,0
+DKS.US,D,20170912,000000,22.8372,23.5999,22.6025,23.2825,2436505.6687537,0
+DKS.US,D,20170913,000000,23.3082,23.9212,23.2993,23.6531,2351979.4431051,0
+DKS.US,D,20170914,000000,23.6531,23.6629,22.8372,22.9395,2465931.1980701,0
+DKS.US,D,20170915,000000,22.8805,23.5832,22.7957,23.2895,3965521.0727841,0
+DKS.US,D,20170918,000000,23.3397,23.4077,22.8026,22.9642,2243280.8336025,0
+DKS.US,D,20170919,000000,22.9298,23.1564,22.4094,22.5039,2302342.9515857,0
+DKS.US,D,20170920,000000,22.4429,22.6183,21.9758,22.2823,2939062.3346936,0
+DKS.US,D,20170921,000000,22.4349,22.6105,21.9581,22.0211,2208735.0856258,0
+DKS.US,D,20170922,000000,22.0379,22.6025,21.8891,22.5602,1993679.8136421,0
+DKS.US,D,20170925,000000,22.5435,23.1732,22.3759,23.1062,2380242.1165783,0
+DKS.US,D,20170926,000000,23.1732,23.2402,22.8962,23.1819,2148402.5527077,0
+DKS.US,D,20170927,000000,23.1396,23.249,22.6706,23.0381,2871340.6950999,0
+DKS.US,D,20170928,000000,23.0638,23.2737,22.645,23.0323,2946616.8388407,0
+DKS.US,D,20170929,000000,22.9642,23.2895,22.5759,22.6775,3327201.4945061,0
+DKS.US,D,20171002,000000,22.6775,23.1732,22.4349,23.0806,2791484.1575755,0
+DKS.US,D,20171003,000000,23.0973,23.4077,22.8372,23.3978,2092270.9126262,0
+DKS.US,D,20171004,000000,23.0046,23.5053,22.9209,22.9485,1967614.9985949,0
+DKS.US,D,20171005,000000,22.8962,23.2402,22.7957,23.0638,2029569.0355597,0
+DKS.US,D,20171006,000000,23.0323,23.5436,22.9888,23.1899,2842721.8589733,0
+DKS.US,D,20171009,000000,23.1899,23.2993,22.7198,22.7859,2093125.2971112,0
+DKS.US,D,20171010,000000,22.8519,23.2402,22.5927,22.7859,2284449.5834018,0
+DKS.US,D,20171011,000000,22.2488,22.5927,21.1508,21.2406,10111989.441258,0
+DKS.US,D,20171012,000000,21.0505,21.3599,20.6542,20.9567,4619908.5588079,0
+DKS.US,D,20171013,000000,20.9391,21.1598,20.6709,20.8661,2869669.470341,0
+DKS.US,D,20171016,000000,20.8208,20.8917,20.5862,20.7133,2074424.2210292,0
+DKS.US,D,20171017,000000,20.7735,21.2929,20.7321,21.0908,2623102.4285402,0
+DKS.US,D,20171018,000000,21.2337,21.9225,21.1233,21.8545,3021323.7311607,0
+DKS.US,D,20171019,000000,21.7718,22.0989,21.7304,21.8299,2095028.8900971,0
+DKS.US,D,20171020,000000,21.9886,22.5927,21.9137,22.3906,2180051.3081606,0
+DKS.US,D,20171023,000000,22.4006,23.2165,22.3759,22.8125,5862620.9395199,0
+DKS.US,D,20171024,000000,22.8292,22.9888,21.9403,22.0645,2927165.8932403,0
+DKS.US,D,20171025,000000,22.0989,22.2744,21.4358,22.0467,2287771.7387512,0
+DKS.US,D,20171026,000000,21.9974,22.6105,21.6456,22.4765,2348393.4635677,0
+DKS.US,D,20171027,000000,22.1572,22.7041,21.687,22.5039,3013268.9757652,0
+DKS.US,D,20171030,000000,22.4429,22.4429,21.2258,21.2761,4084917.7531021,0
+DKS.US,D,20171031,000000,20.6808,21.2001,20.4867,20.5458,4807681.3656471,0
+DKS.US,D,20171101,000000,20.4689,20.8286,20.0511,20.4778,4128132.1550652,0
+DKS.US,D,20171102,000000,20.4778,20.9696,20.2925,20.7133,3392465.5103196,0
+DKS.US,D,20171103,000000,20.7133,21.007,20.5291,20.5547,2175458.7378759,0
+DKS.US,D,20171106,000000,20.4778,20.8286,20.0768,20.6542,3226457.1842662,0
+DKS.US,D,20171107,000000,20.6463,20.7301,20.3812,20.4867,2472944.8626322,0
+DKS.US,D,20171108,000000,20.4354,21.2091,20.2837,21.0996,2862526.9378104,0
+DKS.US,D,20171109,000000,20.9824,22.6952,20.8779,22.2398,6753480.133327,0
+DKS.US,D,20171110,000000,22.1236,22.8706,21.7512,22.5435,5247007.4914365,0
+DKS.US,D,20171113,000000,22.3414,22.6183,21.6545,22.0989,6410672.0572306,0
+DKS.US,D,20171114,000000,20.9065,21.5678,20.4197,21.4869,18742081.463721,0
+DKS.US,D,20171115,000000,22.3345,22.8706,21.9974,22.5522,9062877.3378113,0
+DKS.US,D,20171116,000000,22.6706,23.7014,22.4518,23.4836,6093071.3675707,0
+DKS.US,D,20171117,000000,24.2385,24.4839,23.5408,24.1813,8939701.8833572,0
+DKS.US,D,20171120,000000,24.1813,24.4493,23.5369,24.4346,4741637.0390628,0
+DKS.US,D,20171121,000000,24.4405,24.4405,23.7645,23.997,3756427.2127362,0
+DKS.US,D,20171122,000000,24.071,24.199,23.6344,23.8266,3223431.3237737,0
+DKS.US,D,20171124,000000,23.8856,23.8956,23.3585,23.39,1831813.5273372,0
+DKS.US,D,20171127,000000,23.3831,23.52,22.4262,22.6706,6818911.5760288,0
+DKS.US,D,20171128,000000,22.6952,23.59,22.5691,23.5369,4022661.3330297,0
+DKS.US,D,20171129,000000,23.6442,25.0712,23.5516,24.7362,7740523.5377588,0
+DKS.US,D,20171130,000000,24.7687,25.5916,24.5125,24.7362,11225429.999361,0
+DKS.US,D,20171201,000000,24.7362,24.7687,23.6629,24.2642,4626548.8106733,0
+DKS.US,D,20171204,000000,24.4405,25.8912,24.4257,25.3069,4523167.2732637,0
+DKS.US,D,20171205,000000,25.29,25.5423,24.8258,25.2299,3313425.8130689,0
+DKS.US,D,20171206,000000,25.4664,25.5985,24.8268,25.29,3776053.7028924,0
+DKS.US,D,20171207,000000,25.3314,25.6882,25.0358,25.2623,3912342.2341891,0
+DKS.US,D,20171208,000000,25.3314,26.3287,25.1117,26.0813,5003304.9714904,0
+DKS.US,D,20171211,000000,26.1257,26.1612,25.1708,25.222,3765927.9276226,0
+DKS.US,D,20171212,000000,25.3314,25.8793,24.9776,25.3816,4039332.9922824,0
+DKS.US,D,20171213,000000,25.2969,25.834,25.2969,25.5443,2940772.1183723,0
+DKS.US,D,20171214,000000,25.8793,26.0086,24.48,24.6563,3621991.5390047,0
+DKS.US,D,20171215,000000,24.6632,24.9243,24.3863,24.4435,5794738.9759967,0
+DKS.US,D,20171218,000000,24.6712,25.1117,24.546,24.9933,3678535.1507026,0
+DKS.US,D,20171219,000000,25.837,25.9138,24.7155,24.7155,3641028.483572,0
+DKS.US,D,20171220,000000,25.1117,25.2053,24.6712,24.815,3249043.5788679,0
+DKS.US,D,20171221,000000,25.0358,25.4585,24.951,25.4142,3572482.9007456,0
+DKS.US,D,20171222,000000,25.0702,25.1708,24.8761,25.0535,2790697.7585542,0
+DKS.US,D,20171226,000000,25.0535,25.8793,25.0535,25.696,2541145.4445974,0
+DKS.US,D,20171227,000000,25.635,25.6526,25.0358,25.1195,2446137.2810255,0
+DKS.US,D,20171228,000000,25.1629,25.1727,24.479,24.5883,2361913.4384844,0
+DKS.US,D,20171229,000000,24.6052,24.9096,24.2582,24.2671,2651619.7938256,0
+DKS.US,D,20180102,000000,24.5962,25.0436,24.4021,24.9007,3607638.4884795,0
+DKS.US,D,20180103,000000,26.1169,26.5209,25.357,25.568,6461250.1981587,0
+DKS.US,D,20180104,000000,25.7699,26.2233,25.1806,25.9405,4717067.9042189,0
+DKS.US,D,20180105,000000,25.9917,26.5604,25.7621,26.2007,4191849.7552546,0
+DKS.US,D,20180108,000000,26.4136,26.5209,25.5995,25.965,3563222.6717534,0
+DKS.US,D,20180109,000000,25.4043,25.5265,24.5036,25.2969,5649450.9957704,0
+DKS.US,D,20180110,000000,24.9007,26.0568,24.9007,26.0086,2932607.774468,0
+DKS.US,D,20180111,000000,26.3543,27.6947,26.1346,27.5016,4182890.8946617,0
+DKS.US,D,20180112,000000,28.5126,29.0201,27.8139,28.144,4909288.1780394,0
+DKS.US,D,20180116,000000,28.2337,28.7167,27.13,27.2994,7000501.7644976,0
+DKS.US,D,20180117,000000,28.0927,28.151,27.5853,27.6857,4814654.4418726,0
+DKS.US,D,20180118,000000,27.7025,27.9341,27.391,27.8976,3249229.2705077,0
+DKS.US,D,20180119,000000,28.0681,28.6496,27.8563,28.6408,2623586.444454,0
+DKS.US,D,20180122,000000,28.6259,29.5011,28.5619,29.231,4288371.8637813,0
+DKS.US,D,20180123,000000,29.7908,29.977,28.9266,29.5011,3408472.5355606,0
+DKS.US,D,20180124,000000,29.5385,29.6538,28.3884,28.5757,3054492.5198188,0
+DKS.US,D,20180125,000000,29.3336,29.3336,27.6119,27.7646,4009921.6688837,0
+DKS.US,D,20180126,000000,27.7213,28.4624,27.0983,28.4467,2545714.6765887,0
+DKS.US,D,20180129,000000,28.2259,28.5836,27.875,28.2505,1792394.134845,0
+DKS.US,D,20180130,000000,27.8976,28.084,27.2777,27.4591,1996871.0716061,0
+DKS.US,D,20180131,000000,27.5704,27.6227,26.3199,26.5633,3254701.5929878,0
+DKS.US,D,20180201,000000,26.5554,26.9703,26.2007,26.4972,2279951.3809996,0
+DKS.US,D,20180202,000000,26.303,27.0363,26.237,26.5899,3722254.8774561,0
+DKS.US,D,20180205,000000,25.559,26.3287,25.1806,25.222,6619872.4616619,0
+DKS.US,D,20180206,000000,24.5617,26.1524,24.3685,25.8863,3781464.1281594,0
+DKS.US,D,20180207,000000,26.1425,27.5271,25.905,26.785,4639679.1375589,0
+DKS.US,D,20180208,000000,26.9614,27.2571,26.0942,26.5987,3333552.5544734,0
+DKS.US,D,20180209,000000,26.8521,27.0807,25.4842,26.582,3303458.3323118,0
+DKS.US,D,20180212,000000,26.8846,27.391,26.3199,27.0983,3756295.3006424,0
+DKS.US,D,20180213,000000,27.0353,27.734,26.6884,27.6523,2898408.0420608,0
+DKS.US,D,20180214,000000,27.4926,28.826,27.0265,28.4131,3242929.9606696,0
+DKS.US,D,20180215,000000,28.7077,28.835,27.9341,28.3461,2215637.1322623,0
+DKS.US,D,20180216,000000,28.3461,28.7254,28.0593,28.3214,3173310.8163405,0
+DKS.US,D,20180220,000000,28.0514,28.5836,27.738,28.0159,2925175.0353307,0
+DKS.US,D,20180221,000000,28.3136,28.692,27.6611,27.7291,3552658.5424486,0
+DKS.US,D,20180222,000000,27.8139,28.0927,27.5439,27.7557,2098752.8699789,0
+DKS.US,D,20180223,000000,27.9992,28.1253,27.4759,27.7291,2298184.6765024,0
+DKS.US,D,20180226,000000,27.9568,28.144,27.3034,27.468,3662602.1991758,0
+DKS.US,D,20180227,000000,27.8632,28.2259,26.8442,26.8521,3296963.1837497,0
+DKS.US,D,20180228,000000,27.4326,27.6187,26.8777,27.0353,2928694.0441127,0
+DKS.US,D,20180301,000000,27.0353,27.536,26.7063,27.1723,2462395.9539535,0
+DKS.US,D,20180302,000000,25.7532,27.1457,25.3314,26.9447,4566454.7342325,0
+DKS.US,D,20180305,000000,26.8442,27.0186,26.311,26.785,2574611.542821,0
+DKS.US,D,20180306,000000,27.0186,27.4759,26.7999,27.4177,1805365.1525095,0
+DKS.US,D,20180307,000000,26.995,27.3823,26.7673,26.8264,2555097.6852989,0
+DKS.US,D,20180308,000000,27.0826,27.0826,26.1819,26.8166,2435659.4019359,0
+DKS.US,D,20180309,000000,26.8777,27.2887,26.4864,27.1486,3906208.3218226,0
+DKS.US,D,20180312,000000,27.3123,28.7747,27.3123,27.6917,8395256.0246436,0
+DKS.US,D,20180313,000000,26.2992,28.5796,25.1155,27.9657,25292618.899411,0
+DKS.US,D,20180314,000000,28.145,29.6154,28.0337,29.4035,13748479.134093,0
+DKS.US,D,20180315,000000,29.5987,30.2787,29.4271,29.6154,5075321.8718032,0
+DKS.US,D,20180316,000000,29.5474,30.4156,29.4705,29.6991,4644315.3403054,0
+DKS.US,D,20180319,000000,29.574,29.643,28.7038,29.1147,4157874.2734069,0
+DKS.US,D,20180320,000000,29.1571,29.2577,28.8407,28.9256,3690668.0192165,0
+DKS.US,D,20180321,000000,28.8596,29.1571,28.7905,28.8684,2618462.1669601,0
+DKS.US,D,20180322,000000,28.6131,28.765,27.8473,27.8553,3825590.752987,0
+DKS.US,D,20180323,000000,28.1184,28.3737,27.6345,28.078,3315226.9205048,0
+DKS.US,D,20180326,000000,28.4673,29.8549,28.4071,29.7781,3745385.1557681,0
+DKS.US,D,20180327,000000,29.8351,29.92,28.9196,29.0635,3478213.4448994,0
+DKS.US,D,20180328,000000,29.2577,29.8814,28.9029,29.1986,2764905.9000707,0
+DKS.US,D,20180329,000000,29.3346,29.8184,29.0191,29.8105,1908643.1896608,0
+DKS.US,D,20180402,000000,29.6893,29.7691,27.9657,28.426,4404565.1096342,0
+DKS.US,D,20180403,000000,28.5876,29.0191,28.484,28.758,2372370.0086974,0
+DKS.US,D,20180404,000000,28.4594,29.9554,28.3401,29.8874,2484730.7008683,0
+DKS.US,D,20180405,000000,29.8814,30.3988,29.241,30.253,3310785.5417739,0
+DKS.US,D,20180406,000000,30.0323,30.0323,28.4594,28.7137,3793810.0854403,0
+DKS.US,D,20180409,000000,28.8596,29.4528,28.4417,29.0714,3962660.6097632,0
+DKS.US,D,20180410,000000,29.2497,29.6341,29.0547,29.4035,2744420.9665956,0
+DKS.US,D,20180411,000000,29.2232,29.8727,28.9196,29.8184,2244002.2912855,0
+DKS.US,D,20180412,000000,29.912,30.0579,29.5404,29.583,2864964.2674223,0
+DKS.US,D,20180413,000000,29.7445,29.7445,27.5232,27.9509,6021756.6454807,0
+DKS.US,D,20180416,000000,28.0691,28.1716,27.2246,27.3457,3635582.5435105,0
+DKS.US,D,20180417,000000,27.6592,27.7537,26.7673,26.8076,3242049.1937657,0
+DKS.US,D,20180418,000000,27.0117,27.5232,26.8521,27.1743,2719027.8885191,0
+DKS.US,D,20180419,000000,27.0373,27.1989,26.4431,26.713,1792941.0626805,0
+DKS.US,D,20180420,000000,26.7053,26.9812,26.5189,26.9279,3274757.3048034,0
+DKS.US,D,20180423,000000,27.0826,27.7015,26.8442,27.6247,1983669.7151315,0
+DKS.US,D,20180424,000000,27.7971,28.1873,27.5784,27.7627,2087472.3565333,0
+DKS.US,D,20180425,000000,27.7696,28.3737,27.6247,27.7015,2627879.6757565,0
+DKS.US,D,20180426,000000,27.7193,28.2524,27.4374,28.078,1462429.2231527,0
+DKS.US,D,20180427,000000,28.078,29.2084,28.0425,29.1483,2108472.7618828,0
+DKS.US,D,20180430,000000,29.2666,29.2666,27.9992,28.145,2149636.4381399,0
+DKS.US,D,20180501,000000,28.085,28.2041,27.4127,28.1086,2383052.8588868,0
+DKS.US,D,20180502,000000,27.9904,28.153,27.6345,27.6592,2299189.237833,0
+DKS.US,D,20180503,000000,27.4798,27.677,26.657,26.713,5023180.0652081,0
+DKS.US,D,20180504,000000,26.5367,27.2414,26.2558,26.9092,2582418.7093633,0
+DKS.US,D,20180507,000000,26.8777,27.055,25.7129,25.8143,3796211.9002579,0
+DKS.US,D,20180508,000000,25.7631,25.9346,25.4299,25.6694,2727030.8937853,0
+DKS.US,D,20180509,000000,25.6882,26.3337,25.6449,26.2282,2962841.0116825,0
+DKS.US,D,20180510,000000,26.2124,26.9191,26.1632,26.657,2393484.0613893,0
+DKS.US,D,20180511,000000,26.657,27.2088,26.4174,27.1399,2561482.2306439,0
+DKS.US,D,20180514,000000,27.1654,27.6089,26.9014,27.5409,3935929.1312875,0
+DKS.US,D,20180515,000000,27.5143,27.9904,27.3024,27.812,2689282.7260521,0
+DKS.US,D,20180516,000000,28.0691,28.6782,27.7971,27.8888,2829611.826256,0
+DKS.US,D,20180517,000000,27.7537,28.085,27.2334,27.2768,3146344.9402212,0
+DKS.US,D,20180518,000000,27.2512,27.4286,26.317,26.3672,2861142.8755327,0
+DKS.US,D,20180521,000000,26.4431,26.5712,25.8143,25.8734,3741629.7199255,0
+DKS.US,D,20180522,000000,26.0853,26.1464,25.4704,25.5167,2609194.8350091,0
+DKS.US,D,20180523,000000,25.5167,26.033,25.4733,25.976,2264720.6076957,0
+DKS.US,D,20180524,000000,25.831,26.5534,25.7631,26.2814,2482165.517996,0
+DKS.US,D,20180525,000000,26.2814,26.4431,25.7276,25.838,2827813.7629452,0
+DKS.US,D,20180529,000000,25.5837,26.1109,25.3126,25.9257,6341263.9722518,0
+DKS.US,D,20180530,000000,31.9708,33.1622,30.5083,32.6192,35080363.340311,0
+DKS.US,D,20180531,000000,32.7789,33.0252,30.9084,31.1321,9567896.7010735,0
+DKS.US,D,20180601,000000,31.4701,31.5371,29.8588,30.0658,7908711.4574869,0
+DKS.US,D,20180604,000000,30.1948,31.6238,30.1525,31.1242,4643902.3539807,0
+DKS.US,D,20180605,000000,31.1715,31.6889,30.729,31.6238,2973943.9511556,0
+DKS.US,D,20180606,000000,31.6731,31.9294,31.2828,31.753,2786322.3358702,0
+DKS.US,D,20180607,000000,31.818,32.3324,31.7077,31.9994,2100665.5953405,0
+DKS.US,D,20180608,000000,31.9136,32.3581,31.7342,32.025,3251762.9974191,0
+DKS.US,D,20180611,000000,32.0574,32.1797,31.7667,31.9471,2113717.7896782,0
+DKS.US,D,20180612,000000,32.1009,32.502,31.5204,31.6544,4070169.9810035,0
+DKS.US,D,20180613,000000,31.2888,32.1274,31.2355,31.8535,2654444.742052,0
+DKS.US,D,20180614,000000,31.9136,32.4104,31.481,32.0081,3422893.5715496,0
+DKS.US,D,20180615,000000,32.0752,32.6833,32.0574,32.4694,3946911.3204594,0
+DKS.US,D,20180618,000000,32.0664,32.1885,31.1518,31.209,2818844.7552681,0
+DKS.US,D,20180619,000000,31.066,31.5982,30.5594,31.0582,2774416.7620411,0
+DKS.US,D,20180620,000000,31.1193,31.4721,30.3141,31.3667,2547268.1951715,0
+DKS.US,D,20180621,000000,31.2641,31.9136,31.1578,31.4337,1668636.2377607,0
+DKS.US,D,20180622,000000,31.483,31.8436,30.663,30.7921,3795832.3993107,0
+DKS.US,D,20180625,000000,30.5783,31.075,30.3644,30.6058,3297834.8182778,0
+DKS.US,D,20180626,000000,30.7655,31.2544,30.5694,30.9892,2195316.5815506,0
+DKS.US,D,20180627,000000,30.9892,31.6644,30.9724,30.9804,2173543.9830975,0
+DKS.US,D,20180628,000000,30.9547,31.7244,30.5881,31.477,2486510.4994276,0
+DKS.US,D,20180629,000000,32.6389,32.7444,30.1328,30.1683,3088016.456422,0
+DKS.US,D,20180702,000000,30.1683,30.2344,29.4547,29.9267,3549642.8290402,0
+DKS.US,D,20180703,000000,30.0559,30.7487,30.0559,30.1427,861075.47242047,0
+DKS.US,D,20180705,000000,30.3053,30.3053,29.6607,29.8086,1893818.2997228,0
+DKS.US,D,20180706,000000,29.7997,29.8331,29.0113,29.1414,2557994.6778227,0
+DKS.US,D,20180709,000000,29.3198,29.6696,29.1247,29.4469,3103743.4221406,0
+DKS.US,D,20180710,000000,29.4469,29.9712,29.2685,29.6943,4567161.9859976,0
+DKS.US,D,20180711,000000,29.8784,29.9347,29.0291,29.5267,1889932.9812031,0
+DKS.US,D,20180712,000000,29.4922,29.7041,29.0547,29.5514,1948541.5245248,0
+DKS.US,D,20180713,000000,29.5858,30.2787,29.4547,29.5612,2972048.475837,0
+DKS.US,D,20180716,000000,29.371,29.7218,28.7284,29.0891,3289712.0774186,0
+DKS.US,D,20180717,000000,29.0547,29.4547,28.7374,29.0468,2320844.1301099,0
+DKS.US,D,20180718,000000,29.173,29.7781,29.0891,29.646,2712609.8577964,0
+DKS.US,D,20180719,000000,29.5434,30.7871,29.3907,30.3811,3303607.4944488,0
+DKS.US,D,20180720,000000,30.2964,30.33,29.8943,30.0983,1768381.0602123,0
+DKS.US,D,20180723,000000,30.0648,30.3644,29.7661,29.9426,1603374.2513642,0
+DKS.US,D,20180724,000000,29.9712,30.0017,28.7284,28.9856,2738060.7742527,0
+DKS.US,D,20180725,000000,28.756,28.9856,28.3697,28.8842,2141235.667175,0
+DKS.US,D,20180726,000000,29.0191,30.0126,28.763,29.1817,2151554.2370436,0
+DKS.US,D,20180727,000000,29.1344,29.3631,28.1667,28.214,1924463.5085537,0
+DKS.US,D,20180730,000000,28.2939,28.7284,28.2003,28.6437,1756773.8106571,0
+DKS.US,D,20180731,000000,28.7117,29.4981,28.489,29.2153,2425728.4506817,0
+DKS.US,D,20180801,000000,29.1157,29.1157,28.3194,28.6703,1929875.9632374,0
+DKS.US,D,20180802,000000,28.2673,28.8842,28.2308,28.7284,1997204.9106746,0
+DKS.US,D,20180803,000000,28.8674,29.2863,28.2849,28.6939,2122736.5180676,0
+DKS.US,D,20180806,000000,28.6861,29.2863,28.5767,29.2783,1771341.9793663,0
+DKS.US,D,20180807,000000,29.4213,29.7396,29.166,29.2941,1445492.7250038,0
+DKS.US,D,20180808,000000,29.2596,29.2596,28.7157,28.831,2191733.6461385,0
+DKS.US,D,20180809,000000,28.9423,29.7041,28.823,29.6528,3021163.4072313,0
+DKS.US,D,20180810,000000,29.4124,30.0648,29.2153,29.5681,1547294.3614118,0
+DKS.US,D,20180813,000000,29.6203,30.3073,29.4469,30.0726,1878366.3199845,0
+DKS.US,D,20180814,000000,30.0983,31.1932,29.5178,31.1448,2781917.4866423,0
+DKS.US,D,20180815,000000,31.075,31.5538,30.3053,30.9724,3330244.6050417,0
+DKS.US,D,20180816,000000,30.9201,31.6644,30.5447,31.1448,2660538.0660819,0
+DKS.US,D,20180817,000000,31.2977,31.8575,31.0828,31.8022,2502101.4942186,0
+DKS.US,D,20180820,000000,31.9994,32.8567,31.818,32.4004,2698657.617095,0
+DKS.US,D,20180821,000000,32.6921,32.7021,31.9471,32.564,2199614.886395,0
+DKS.US,D,20180822,000000,32.6232,32.9731,32.1195,32.2023,2952265.720585,0
+DKS.US,D,20180823,000000,32.3581,33.0508,32.16,32.9986,3991802.0207234,0
+DKS.US,D,20180824,000000,31.3144,31.7687,30.39,30.8276,7417994.409329,0
+DKS.US,D,20180827,000000,30.9458,31.2544,30.4905,31.0828,4565458.2905694,0
+DKS.US,D,20180828,000000,31.3992,31.4928,30.8867,31.1448,5859505.7846869,0
+DKS.US,D,20180829,000000,28.088,31.1095,28.0267,30.4678,27014124.489699,0
+DKS.US,D,20180830,000000,30.6975,31.136,30.1851,30.9724,6407453.4021392,0
+DKS.US,D,20180831,000000,31.066,32.4537,30.8768,32.0417,9640475.7498482,0
+DKS.US,D,20180904,000000,32.0574,33.0242,31.9551,32.9651,4661615.1040667,0
+DKS.US,D,20180905,000000,32.8972,33.584,32.7444,33.4361,3723390.3361722,0
+DKS.US,D,20180906,000000,33.584,33.9822,32.7504,32.8124,2927438.8498039,0
+DKS.US,D,20180907,000000,32.5197,33.247,32.2468,32.5907,2185299.3800812,0
+DKS.US,D,20180910,000000,32.7088,33.7211,32.6921,33.6481,2373698.2620121,0
+DKS.US,D,20180911,000000,33.5752,34.0108,33.1622,33.7447,2067714.9689917,0
+DKS.US,D,20180912,000000,33.5919,33.7112,32.4773,32.6921,2480800.7351783,0
+DKS.US,D,20180913,000000,32.6665,32.8084,31.821,32.0121,2416408.3538931,0
+DKS.US,D,20180914,000000,32.0299,32.3118,31.3933,31.7894,2633336.7776105,0
+DKS.US,D,20180917,000000,31.7894,32.0497,31.2454,31.8732,3063007.9528345,0
+DKS.US,D,20180918,000000,31.8052,32.3738,31.4948,31.9598,1814738.0141355,0
+DKS.US,D,20180919,000000,31.891,32.4251,31.8831,32.1757,1404286.4309933,0
+DKS.US,D,20180920,000000,32.089,32.2438,31.3814,31.9757,3009926.5262474,0
+DKS.US,D,20180921,000000,32.1324,32.8577,31.9757,32.6232,3416462.3496175,0
+DKS.US,D,20180924,000000,32.6921,32.7021,31.5558,31.5825,3379207.3301737,0
+DKS.US,D,20180925,000000,31.7717,31.9008,31.2977,31.6484,3189841.4311236,0
+DKS.US,D,20180926,000000,31.209,31.5371,30.8493,31.1272,3758152.2170412,0
+DKS.US,D,20180927,000000,31.1922,31.3627,30.6521,30.7625,3016747.3962108,0
+DKS.US,D,20180928,000000,30.7379,30.9438,30.3377,30.5467,3343120.2401151,0
+DKS.US,D,20181001,000000,30.593,30.7458,30.1101,30.3417,2171954.9497202,0
+DKS.US,D,20181002,000000,30.2717,30.4797,29.3878,29.3878,2731725.94962,0
+DKS.US,D,20181003,000000,29.5494,29.7997,29.1778,29.3168,2741426.5620641,0
+DKS.US,D,20181004,000000,29.3966,29.6007,28.6358,28.8014,3349595.094509,0
+DKS.US,D,20181005,000000,28.895,29.1384,28.1106,28.5856,3167836.4644434,0
+DKS.US,D,20181008,000000,28.5856,28.8783,28.2929,28.7747,2267373.0554916,0
+DKS.US,D,20181009,000000,28.8427,29.4705,28.7747,28.8191,1828072.2974125,0
+DKS.US,D,20181010,000000,28.9137,29.5247,28.7137,28.765,3089749.5783942,0
+DKS.US,D,20181011,000000,28.8191,29.7651,28.6191,28.6782,3284797.8445664,0
+DKS.US,D,20181012,000000,29.102,29.5247,28.5737,28.8014,2469718.0898735,0
+DKS.US,D,20181015,000000,28.765,29.4567,28.5146,29.1532,2743478.3024785,0
+DKS.US,D,20181016,000000,29.1867,29.5247,28.9808,29.4893,2189743.8029373,0
+DKS.US,D,20181017,000000,29.4705,29.4705,28.6634,29.1384,1997795.4709718,0
+DKS.US,D,20181018,000000,28.9196,29.7829,28.9196,29.6853,3250041.0372394,0
+DKS.US,D,20181019,000000,29.7208,29.9239,29.0507,29.0842,2290651.481232,0
+DKS.US,D,20181022,000000,29.2478,29.3878,28.7087,28.8861,2050687.1470854,0
+DKS.US,D,20181023,000000,28.55,29.1454,28.1893,28.9363,2018654.8318518,0
+DKS.US,D,20181024,000000,28.9285,29.7386,28.5057,28.6111,2838793.9227002,0
+DKS.US,D,20181025,000000,28.7038,28.9049,27.8277,28.284,5502410.6141121,0
+DKS.US,D,20181026,000000,28.0238,28.9049,27.806,28.4554,2786443.0861716,0
+DKS.US,D,20181029,000000,28.8103,30.4531,28.7827,29.8086,3963084.7578805,0
+DKS.US,D,20181030,000000,29.9722,31.8831,29.9277,31.8387,4165024.923605,0
+DKS.US,D,20181031,000000,31.8575,31.8575,29.9021,30.4531,4481420.1396682,0
+DKS.US,D,20181101,000000,30.4708,31.2405,29.851,30.8671,3068655.8198705,0
+DKS.US,D,20181102,000000,31.144,31.813,30.8917,31.4248,2201932.480414,0
+DKS.US,D,20181105,000000,31.3301,32.3394,31.3301,32.1846,3320651.5516896,0
+DKS.US,D,20181106,000000,32.1846,32.635,32.0201,32.2951,3751418.6120015,0
+DKS.US,D,20181107,000000,32.2861,32.2861,30.8917,31.683,3552633.1747382,0
+DKS.US,D,20181108,000000,31.6327,33.2253,31.6327,32.8035,2647651.2692159,0
+DKS.US,D,20181109,000000,32.5285,32.8202,31.7274,32.0034,2505340.4434782,0
+DKS.US,D,20181112,000000,31.9855,32.7691,31.813,32.2438,3317196.4695377,0
+DKS.US,D,20181113,000000,32.2004,33.6452,32.0634,33.3288,4373483.5761851,0
+DKS.US,D,20181114,000000,33.7003,34.2246,32.0536,32.3394,3681304.2899662,0
+DKS.US,D,20181115,000000,32.1167,33.0005,31.8387,32.9612,3369141.4227005,0
+DKS.US,D,20181116,000000,32.5108,32.5995,31.2277,31.7106,3717274.688557,0
+DKS.US,D,20181119,000000,31.746,31.8732,30.394,30.4954,3675064.8479245,0
+DKS.US,D,20181120,000000,29.576,30.659,29.1532,29.6007,3184230.0935906,0
+DKS.US,D,20181121,000000,29.9277,30.6364,29.5839,30.2184,2431287.0233771,0
+DKS.US,D,20181123,000000,30.048,30.5121,29.8086,29.9436,949867.53224432,0
+DKS.US,D,20181126,000000,30.1702,31.209,30.1702,30.9872,5158110.9166461,0
+DKS.US,D,20181127,000000,30.7103,31.9008,30.3605,31.28,8073213.9562529,0
+DKS.US,D,20181128,000000,31.065,32.501,30.048,32.0811,10220452.638409,0
+DKS.US,D,20181129,000000,31.2178,31.2178,29.3434,30.5831,7027751.7589729,0
+DKS.US,D,20181130,000000,30.5221,31.0562,30.1101,30.9784,4188069.96641,0
+DKS.US,D,20181203,000000,31.1588,32.3048,30.7103,32.1167,5721059.9833005,0
+DKS.US,D,20181204,000000,32.2526,32.3481,30.7379,31.2888,3815253.9183671,0
+DKS.US,D,20181206,000000,30.9872,30.9872,30.1348,30.7458,3371884.1795452,0
+DKS.US,D,20181207,000000,30.668,31.8288,30.6058,31.2888,5492270.6329245,0
+DKS.US,D,20181210,000000,31.209,32.0034,30.9872,31.8575,3653779.3095104,0
+DKS.US,D,20181211,000000,32.2526,32.366,31.2178,31.7007,3326649.4931286,0
+DKS.US,D,20181212,000000,31.8643,32.0034,30.2994,30.5378,3332781.3760784,0
+DKS.US,D,20181213,000000,30.66,30.9734,29.4203,29.6036,2803256.8046023,0
+DKS.US,D,20181214,000000,29.3533,30.253,29.1611,29.985,2071537.3755896,0
+DKS.US,D,20181217,000000,29.7248,30.0451,28.7452,28.9876,2083526.1555087,0
+DKS.US,D,20181218,000000,29.1778,29.4203,28.6516,28.9029,2044770.3823195,0
+DKS.US,D,20181219,000000,28.9965,29.3789,27.9667,28.139,2364726.2102098,0
+DKS.US,D,20181220,000000,28.0347,28.079,26.788,27.2108,2761805.9658639,0
+DKS.US,D,20181221,000000,27.3428,27.9824,26.1514,26.2844,4147493.8063251,0
+DKS.US,D,20181224,000000,26.2223,26.3199,25.7286,25.7985,1034061.9482413,0
+DKS.US,D,20181226,000000,26.0321,27.4109,25.9829,27.3763,1933932.7674791,0
+DKS.US,D,20181227,000000,26.988,27.2019,25.9829,26.7703,2502323.7153614,0
+DKS.US,D,20181228,000000,26.8392,27.5586,26.6667,27.0028,1860743.8789473,0
+DKS.US,D,20181231,000000,26.925,27.3084,26.8216,27.0373,1453391.2153034,0
+DKS.US,D,20190102,000000,26.7259,27.8415,26.5101,27.533,2201118.6842655,0
+DKS.US,D,20190103,000000,27.4443,28.7186,27.065,28.079,3074824.2323231,0
+DKS.US,D,20190104,000000,27.8947,29.0054,27.8947,28.7551,2993716.5593233,0
+DKS.US,D,20190107,000000,28.7452,29.4045,28.3638,28.5737,2597174.5991291,0
+DKS.US,D,20190108,000000,28.8674,29.0931,27.732,28.6684,2619516.4490029,0
+DKS.US,D,20190109,000000,28.7264,29.9593,28.5373,29.5947,2892607.9687625,0
+DKS.US,D,20190110,000000,28.6516,29.0408,28.1569,28.8586,2430608.1834478,0
+DKS.US,D,20190111,000000,28.7264,29.2744,28.417,28.9117,1605561.9627062,0
+DKS.US,D,20190114,000000,28.8753,29.8894,28.5993,29.2478,2195083.1986153,0
+DKS.US,D,20190115,000000,29.3533,29.6548,29.0408,29.101,1656574.3988358,0
+DKS.US,D,20190116,000000,28.9788,29.23,28.2869,28.5895,1380361.6359927,0
+DKS.US,D,20190117,000000,28.2692,29.0319,28.079,28.8852,1548321.2463275,0
+DKS.US,D,20190118,000000,29.37,29.8558,28.9965,29.6815,1673171.9843742,0
+DKS.US,D,20190122,000000,29.4912,29.7593,29.1108,29.37,1512654.2455526,0
+DKS.US,D,20190123,000000,29.6036,29.7248,28.9029,29.2113,1971703.2587977,0
+DKS.US,D,20190124,000000,29.3266,29.9061,28.962,29.7425,1268742.6956729,0
+DKS.US,D,20190125,000000,30.053,30.3309,29.7593,30.0037,1416962.1685091,0
+DKS.US,D,20190128,000000,29.7593,30.2254,29.6115,30.1939,1600108.9196859,0
+DKS.US,D,20190129,000000,30.3151,30.5556,29.9495,30.1841,1283404.2175562,0
+DKS.US,D,20190130,000000,30.253,30.4797,29.914,29.985,1055045.1035479,0
+DKS.US,D,20190131,000000,29.9307,30.7478,29.92,30.6019,1940951.5055833,0
+DKS.US,D,20190201,000000,30.6531,30.8917,29.7603,30.5467,1743627.2484369,0
+DKS.US,D,20190204,000000,30.3841,30.8936,30.2254,30.7911,1494377.3175879,0
+DKS.US,D,20190205,000000,30.8768,31.9954,30.6177,31.9441,2097997.9269184,0
+DKS.US,D,20190206,000000,31.9343,32.0644,31.3036,31.616,1504950.5792685,0
+DKS.US,D,20190207,000000,31.4317,31.4317,30.2697,31.0325,2105603.1664862,0
+DKS.US,D,20190208,000000,30.9468,31.277,30.4521,30.6019,1825563.9382114,0
+DKS.US,D,20190211,000000,30.669,31.1311,30.3496,30.9211,1996591.0120836,0
+DKS.US,D,20190212,000000,31.0602,32.091,30.7733,31.6308,4079511.3866688,0
+DKS.US,D,20190213,000000,31.7707,32.1177,31.483,32.0044,2762554.8206738,0
+DKS.US,D,20190214,000000,31.5538,32.1422,30.8503,31.5194,2688868.7250189,0
+DKS.US,D,20190215,000000,31.7451,32.6281,31.6081,32.4024,1542979.8212327,0
+DKS.US,D,20190219,000000,32.3601,33.1307,32.2812,32.8272,2132069.8060655,0
+DKS.US,D,20190220,000000,32.9405,33.4076,32.6202,33.0804,1866449.584363,0
+DKS.US,D,20190221,000000,32.8104,33.1731,32.6794,32.8192,1384908.5443987,0
+DKS.US,D,20190222,000000,32.9908,33.1829,32.6528,32.905,1961307.5710894,0
+DKS.US,D,20190225,000000,33.1208,33.2154,32.5768,32.7237,1489922.7476475,0
+DKS.US,D,20190226,000000,32.8459,33.3298,32.6882,33.1208,1889912.6870348,0
+DKS.US,D,20190227,000000,33.3831,34.3527,33.3395,34.1251,3538816.9049643,0
+DKS.US,D,20190228,000000,34.0412,34.4218,33.6481,33.8481,2065722.0816653,0
+DKS.US,D,20190301,000000,34.6208,35.419,33.6067,33.7978,3198375.1288908,0
+DKS.US,D,20190304,000000,33.9625,34.0591,32.7069,33.0085,2007531.5982104,0
+DKS.US,D,20190305,000000,33.1574,33.3395,32.7927,32.9405,1331990.4858664,0
+DKS.US,D,20190306,000000,33.3298,33.7221,33.0085,33.0884,1658142.1233365,0
+DKS.US,D,20190307,000000,32.9149,33.2972,32.5315,32.7661,2059396.3894084,0
+DKS.US,D,20190308,000000,32.5147,32.905,32.2122,32.8016,2782253.3551275,0
+DKS.US,D,20190311,000000,32.7315,33.8117,32.7237,33.7032,5740551.5172376,0
+DKS.US,D,20190312,000000,30.8867,32.0467,29.5523,29.9938,17521158.931506,0
+DKS.US,D,20190313,000000,29.923,31.1351,29.8894,31.0325,6490364.2119918,0
+DKS.US,D,20190314,000000,31.1883,31.409,30.4659,30.5527,4315879.594194,0
+DKS.US,D,20190315,000000,30.6147,30.7448,29.6085,29.7406,3632200.5203645,0
+DKS.US,D,20190318,000000,29.7051,30.3092,29.442,30.2284,2622448.9563212,0
+DKS.US,D,20190319,000000,30.2914,31.0779,30.2914,30.8158,2932376.4209495,0
+DKS.US,D,20190320,000000,30.5791,30.799,29.8814,30.0372,2085704.734475,0
+DKS.US,D,20190321,000000,29.923,30.937,29.923,30.7891,3128880.7936968,0
+DKS.US,D,20190322,000000,30.6502,30.8424,29.9948,30.0047,1964577.9763099,0
+DKS.US,D,20190325,000000,29.923,30.5527,29.8105,30.1693,2974830.80631,0
+DKS.US,D,20190326,000000,30.6334,31.2878,30.2677,31.1725,2225489.9509686,0
+DKS.US,D,20190327,000000,31.2148,31.9501,31.1883,31.8446,1542035.1276987,0
+DKS.US,D,20190328,000000,32.0536,32.6931,31.6357,31.7767,5556307.8662645,0
+DKS.US,D,20190329,000000,31.8358,32.2408,31.6435,32.1502,3662977.6412892,0
+DKS.US,D,20190401,000000,32.3167,33.1051,32.1255,33.0874,2267755.600564,0
+DKS.US,D,20190402,000000,33.0874,33.7861,32.6931,33.5042,2187104.5463509,0
+DKS.US,D,20190403,000000,33.8284,33.8284,33.3042,33.4264,1658952.8753598,0
+DKS.US,D,20190404,000000,33.4008,34.6671,33.0784,34.6306,2481335.4865129,0
+DKS.US,D,20190405,000000,34.7449,35.3836,34.7105,35.0948,3575769.5413006,0
+DKS.US,D,20190408,000000,34.9904,35.8112,34.8485,35.4969,1862196.9413971,0
+DKS.US,D,20190409,000000,35.2436,35.6448,35.1372,35.4358,2168483.6322336,0
+DKS.US,D,20190410,000000,35.5935,35.9768,35.2604,35.97,1988976.6401402,0
+DKS.US,D,20190411,000000,35.97,35.97,35.4358,35.5402,2786692.7044415,0
+DKS.US,D,20190412,000000,35.7423,35.9946,35.1914,35.3559,2368288.8514537,0
+DKS.US,D,20190415,000000,35.3559,35.5658,34.5705,34.6227,4127313.2853746,0
+DKS.US,D,20190416,000000,34.6504,35.2475,34.4651,35.1312,2114594.4977485,0
+DKS.US,D,20190417,000000,35.286,35.6112,34.5538,34.7982,1978529.202303,0
+DKS.US,D,20190418,000000,34.8071,35.1737,33.926,33.9339,4110023.6686973,0
+DKS.US,D,20190422,000000,33.8441,34.1231,33.0961,33.1721,2960483.8440353,0
+DKS.US,D,20190423,000000,33.3741,33.9723,33.1297,33.6984,2262334.0135044,0
+DKS.US,D,20190424,000000,33.8797,34.334,33.7408,34.0561,1602175.8807265,0
+DKS.US,D,20190425,000000,34.0029,34.0029,33.1918,33.4008,1575704.1676052,0
+DKS.US,D,20190426,000000,33.3042,33.6708,32.9198,33.4628,2407062.8893942,0
+DKS.US,D,20190429,000000,33.3485,33.6796,32.9375,32.9562,2247368.0790969,0
+DKS.US,D,20190430,000000,32.9375,32.9721,32.2901,32.3167,3195209.2386371,0
+DKS.US,D,20190501,000000,32.3788,32.5719,31.3144,31.3381,2186244.0736152,0
+DKS.US,D,20190502,000000,31.6614,31.7323,30.9201,31.4622,3428908.7630317,0
+DKS.US,D,20190503,000000,31.5302,31.9068,31.3755,31.8545,2130049.521612,0
+DKS.US,D,20190506,000000,31.479,31.8633,31.2514,31.4858,2068196.9554887,0
+DKS.US,D,20190507,000000,31.2248,31.6879,31.2248,31.3055,2823844.2236271,0
+DKS.US,D,20190508,000000,31.1636,31.6701,30.799,31.3291,1260896.9702108,0
+DKS.US,D,20190509,000000,31.1232,31.7767,31.0858,31.5854,2024835.4208054,0
+DKS.US,D,20190510,000000,31.4622,32.0989,31.0858,31.9254,2240326.0026992,0
+DKS.US,D,20190513,000000,31.2514,31.549,30.6827,31.069,2506260.7840103,0
+DKS.US,D,20190514,000000,31.2148,31.7057,30.7182,31.3923,1816693.3572506,0
+DKS.US,D,20190515,000000,31.2514,31.479,30.7448,31.4179,2241307.2257361,0
+DKS.US,D,20190516,000000,31.6357,31.819,31.3824,31.4858,1399268.6978829,0
+DKS.US,D,20190517,000000,31.2514,32.3945,31.2514,31.8446,2080056.8674391,0
+DKS.US,D,20190520,000000,31.4425,32.0034,31.3381,31.9589,2644508.7172557,0
+DKS.US,D,20190521,000000,32.1255,33.2095,31.7953,32.8518,2383769.2430275,0
+DKS.US,D,20190522,000000,32.5265,32.7188,31.8633,32.2901,3057148.0117399,0
+DKS.US,D,20190523,000000,32.2033,32.4399,31.7342,32.1087,1985058.8509511,0
+DKS.US,D,20190524,000000,31.9589,32.1393,31.4858,32.0121,2191969.0584906,0
+DKS.US,D,20190528,000000,32.0536,32.4832,31.1636,31.2514,6286756.880342,0
+DKS.US,D,20190529,000000,32.2477,32.3167,28.9196,29.4084,14975137.812975,0
+DKS.US,D,20190530,000000,29.3838,30.1171,29.2685,29.914,4139389.3302172,0
+DKS.US,D,20190531,000000,29.4154,30.1761,29.1217,30.1437,4079822.9021522,0
+DKS.US,D,20190603,000000,30.256,31.5046,30.0047,31.1725,4079795.505025,0
+DKS.US,D,20190604,000000,31.5677,32.2132,31.4622,32.0821,2275846.8854624,0
+DKS.US,D,20190605,000000,32.1502,32.2309,31.0779,31.5854,2734305.33841,0
+DKS.US,D,20190606,000000,31.5135,31.6268,30.9114,31.2148,2972873.4337782,0
+DKS.US,D,20190607,000000,31.3755,31.3824,30.5004,30.726,2203878.6911534,0
+DKS.US,D,20190610,000000,30.937,31.279,30.5004,30.9547,2366238.1257477,0
+DKS.US,D,20190611,000000,31.0779,31.348,30.3397,30.4058,3507342.6793587,0
+DKS.US,D,20190612,000000,30.3092,30.4836,29.6007,29.9495,3488514.764725,0
+DKS.US,D,20190613,000000,30.1534,30.2757,29.37,29.3888,3852409.4963862,0
+DKS.US,D,20190614,000000,29.4547,29.982,29.2084,29.8727,3262868.9810174,0
+DKS.US,D,20190617,000000,29.8539,30.3998,29.7564,30.1278,2560037.2858614,0
+DKS.US,D,20190618,000000,30.2057,30.595,29.6154,29.8174,2140556.8272456,0
+DKS.US,D,20190619,000000,29.8274,29.8441,29.237,29.8105,1930666.4210924,0
+DKS.US,D,20190620,000000,30.0815,30.1534,29.1827,29.8983,2880371.5999903,0
+DKS.US,D,20190621,000000,29.712,30.4088,29.5987,30.0904,4010451.3466762,0
+DKS.US,D,20190624,000000,30.0726,30.1456,29.572,29.8814,2160705.8922353,0
+DKS.US,D,20190625,000000,29.9948,30.1781,29.6588,29.978,2592546.5140499,0
+DKS.US,D,20190626,000000,30.0293,30.2214,29.712,29.712,3184240.2406747,0
+DKS.US,D,20190627,000000,29.9407,30.3073,29.4547,30.1712,1967496.2777104,0
+DKS.US,D,20190628,000000,30.258,30.7152,30.1191,30.4954,3022975.6764598,0
+DKS.US,D,20190701,000000,30.7507,31.208,30.6985,30.8138,2017167.269316,0
+DKS.US,D,20190702,000000,30.9014,30.9902,30.3387,30.595,1848413.1422925,0
+DKS.US,D,20190703,000000,30.6985,31.3697,30.6294,31.3509,711421.201886,0
+DKS.US,D,20190705,000000,31.1902,32.3551,31.0957,32.3551,2204627.5459633,0
+DKS.US,D,20190708,000000,32.2231,32.6528,32.0111,32.5029,2953420.4587609,0
+DKS.US,D,20190709,000000,32.3906,32.6991,31.6968,31.7116,2940070.9548578,0
+DKS.US,D,20190710,000000,31.8702,31.8968,30.8098,31.616,2252079.3702661,0
+DKS.US,D,20190711,000000,31.616,31.9314,31.4563,31.7017,1668961.9591619,0
+DKS.US,D,20190712,000000,31.7657,32.9888,31.7657,32.7681,1983717.406427,0
+DKS.US,D,20190715,000000,32.7681,33.2598,32.6035,33.2342,1689887.2760888,0
+DKS.US,D,20190716,000000,33.2095,33.5308,32.9365,33.243,2070587.6085136,0
+DKS.US,D,20190717,000000,33.3938,33.4648,32.8912,33.3938,1328329.4179064,0
+DKS.US,D,20190718,000000,33.1918,33.2785,32.7858,33.0951,1584563.5867734,0
+DKS.US,D,20190719,000000,33.1474,33.2095,32.6625,32.6991,1436849.4387278,0
+DKS.US,D,20190722,000000,32.839,33.2174,32.7108,32.9968,1581539.7556979,0
+DKS.US,D,20190723,000000,33.0874,33.9752,32.8202,33.9497,1703437.692258,0
+DKS.US,D,20190724,000000,33.8944,34.5558,33.3574,33.5259,3130147.1497982,0
+DKS.US,D,20190725,000000,33.4471,33.7042,32.6438,32.6891,1841830.7288067,0
+DKS.US,D,20190726,000000,32.839,33.1376,32.2231,33.0144,1321146.297039,0
+DKS.US,D,20190729,000000,32.9365,33.4648,32.6438,32.9188,1148188.2330538,0
+DKS.US,D,20190730,000000,32.5305,32.9188,32.0989,32.8489,1007483.6907365,0
+DKS.US,D,20190731,000000,32.9543,33.1819,32.2575,32.7325,1443594.20556,0
+DKS.US,D,20190801,000000,32.8489,32.8489,30.317,30.6985,3313207.6507596,0
+DKS.US,D,20190802,000000,30.6117,30.9448,29.4084,29.7564,2861935.3628045,0
+DKS.US,D,20190805,000000,29.1927,29.7031,28.084,29.5287,3384804.4617889,0
+DKS.US,D,20190806,000000,29.7484,29.9407,29.0527,29.6509,1797069.9112197,0
+DKS.US,D,20190807,000000,29.2014,29.4203,28.2682,28.5047,3172954.6536869,0
+DKS.US,D,20190808,000000,29.8017,29.914,28.6743,29.8017,2513460.1402123,0
+DKS.US,D,20190809,000000,29.7208,29.8776,28.5136,28.6811,2650340.2465147,0
+DKS.US,D,20190812,000000,28.3471,29.3434,28.3332,29.3208,1969278.1056866,0
+DKS.US,D,20190813,000000,29.0616,30.7695,28.823,29.1927,2355413.2163801,0
+DKS.US,D,20190814,000000,28.5944,28.9994,27.7754,28.5856,1987950.7699329,0
+DKS.US,D,20190815,000000,28.8487,28.8487,27.5369,27.7233,2184423.6867193,0
+DKS.US,D,20190816,000000,27.8543,28.4141,27.7577,28.3323,1499929.8020329,0
+DKS.US,D,20190819,000000,28.8487,29.4203,28.6378,29.0527,1833281.8104132,0
+DKS.US,D,20190820,000000,28.7531,29.097,28.3392,28.5047,2869799.353018,0
+DKS.US,D,20190821,000000,28.8487,29.3888,28.5047,29.0339,5496985.9829274,0
+DKS.US,D,20190822,000000,31.6751,32.2487,29.7928,30.0726,14902375.101979,0
+DKS.US,D,20190823,000000,29.712,29.8441,28.4791,28.5047,5356072.4106766,0
+DKS.US,D,20190826,000000,28.7254,30.0293,28.012,29.9593,5704004.7642671,0
+DKS.US,D,20190827,000000,30.0815,30.326,29.582,29.8105,3917582.1884424,0
+DKS.US,D,20190828,000000,29.6853,30.4521,29.5001,30.1614,2802760.6121875,0
+DKS.US,D,20190829,000000,30.4521,30.7152,30.0047,30.5221,2344470.6008366,0
+DKS.US,D,20190830,000000,30.595,30.7428,29.914,29.978,3000000.6485354,0
+DKS.US,D,20190903,000000,29.7031,30.188,29.4381,29.8441,2592783.955819,0
+DKS.US,D,20190904,000000,30.188,30.8661,29.914,30.7507,2781279.2350494,0
+DKS.US,D,20190905,000000,31.141,31.8791,31.0325,31.6484,2789965.1390788,0
+DKS.US,D,20190906,000000,31.7382,32.0841,31.1143,31.2444,1747716.523348,0
+DKS.US,D,20190909,000000,31.2267,33.0951,31.0503,33.0144,3173067.286321,0
+DKS.US,D,20190910,000000,32.9622,33.7269,32.9267,33.5436,3535911.7947732,0
+DKS.US,D,20190911,000000,33.6472,34.3044,32.6891,34.2739,2271133.5648763,0
+DKS.US,D,20190912,000000,34.3005,34.5932,33.3968,34.2483,2021038.3819179,0
+DKS.US,D,20190913,000000,34.6031,35.1529,34.1595,34.5932,1916772.0187706,0
+DKS.US,D,20190916,000000,33.9289,34.6552,33.8561,34.1951,1571816.8196687,0
+DKS.US,D,20190917,000000,34.0532,34.2128,33.2992,34.1408,2825322.6537872,0
+DKS.US,D,20190918,000000,34.5045,34.5045,33.0951,33.3071,2294635.2264679,0
+DKS.US,D,20190919,000000,33.4135,33.8048,33.0055,33.2992,1842590.7454092,0
+DKS.US,D,20190920,000000,33.4491,34.0788,33.1484,33.5387,2488667.7695171,0
+DKS.US,D,20190923,000000,33.4411,34.4878,33.4411,34.2916,2346219.9581435,0
+DKS.US,D,20190924,000000,34.4788,34.5676,33.8836,34.2384,1913773.5554053,0
+DKS.US,D,20190925,000000,34.4089,35.0988,34.2463,35.0189,2378704.8333301,0
+DKS.US,D,20190926,000000,35.0111,35.3284,34.7095,35.2939,1994757.4339784,0
+DKS.US,D,20190927,000000,35.5422,36.4469,35.3697,35.7295,3548373.4288136,0
+DKS.US,D,20190930,000000,35.8349,36.377,35.5156,36.1995,1611012.9763096,0
+DKS.US,D,20191001,000000,36.5012,36.8362,35.7206,35.897,1489829.3944734,0
+DKS.US,D,20191002,000000,35.6743,35.8162,34.882,34.9125,1981059.885089,0
+DKS.US,D,20191003,000000,34.6996,34.9933,33.5752,34.5045,2449687.7457683,0
+DKS.US,D,20191004,000000,34.5577,34.7972,34.0186,34.3902,1491242.883295,0
+DKS.US,D,20191007,000000,34.335,34.6878,33.6175,33.652,2144104.2478632,0
+DKS.US,D,20191008,000000,33.1829,34.4691,32.9968,34.0532,2020231.6887282,0
+DKS.US,D,20191009,000000,34.3764,34.6996,33.8836,34.5045,1580198.3111737,0
+DKS.US,D,20191010,000000,34.6109,35.3559,34.6109,34.7715,2009244.4260143,0
+DKS.US,D,20191011,000000,35.1165,35.3559,34.7528,34.9568,1828050.9885358,0
+DKS.US,D,20191014,000000,34.9479,35.0189,33.6796,33.8747,1773887.8827786,0
+DKS.US,D,20191015,000000,34.1498,34.7361,33.7742,34.5311,1661036.0717351,0
+DKS.US,D,20191016,000000,34.4089,34.74,34.1231,34.3991,1205740.4649158,0
+DKS.US,D,20191017,000000,34.5488,34.9224,34.5488,34.7439,1720547.7055458,0
+DKS.US,D,20191018,000000,34.2128,35.4229,34.2128,35.3038,2132478.7335567,0
+DKS.US,D,20191021,000000,35.8162,36.2715,35.5156,35.6654,2098047.6476307,0
+DKS.US,D,20191022,000000,35.8102,36.0922,35.1529,35.8595,1516942.4033129,0
+DKS.US,D,20191023,000000,35.8516,35.9956,35.4899,35.5609,1340321.2419507,0
+DKS.US,D,20191024,000000,35.8516,36.0133,35.1263,35.4102,1694131.8013873,0
+DKS.US,D,20191025,000000,35.9423,36.2272,35.5334,35.8015,1718743.5539845,0
+DKS.US,D,20191028,000000,36.0744,36.5898,34.7095,34.7715,2877672.4756074,0
+DKS.US,D,20191029,000000,34.6376,35.6299,34.3005,35.1618,1891204.4108467,0
+DKS.US,D,20191030,000000,35.1698,35.2939,34.7095,34.9568,1733994.6214567,0
+DKS.US,D,20191031,000000,35.0899,35.1263,33.9546,34.5311,1846154.4013615,0
+DKS.US,D,20191101,000000,34.7184,34.8858,33.9112,34.2827,2006529.0662967,0
+DKS.US,D,20191104,000000,34.3625,34.9933,34.3272,34.9667,1231734.2503739,0
+DKS.US,D,20191105,000000,35.1165,36.1532,35.1165,35.7925,2263842.884917,0
+DKS.US,D,20191106,000000,35.6486,36.4134,35.3471,36.3128,2336293.0657231,0
+DKS.US,D,20191107,000000,36.5898,36.8914,36.4321,36.715,2431705.083244,0
+DKS.US,D,20191108,000000,36.5278,36.7101,36.1444,36.4824,2342589.3314359,0
+DKS.US,D,20191111,000000,36.2538,36.6026,35.8102,36.2626,1357674.785258,0
+DKS.US,D,20191112,000000,36.1916,36.1916,35.4762,35.693,1362376.9440515,0
+DKS.US,D,20191113,000000,35.7108,36.1995,35.5156,35.6398,1596954.1912248,0
+DKS.US,D,20191114,000000,35.7029,36.0311,35.6151,35.7739,1256796.5335073,0
+DKS.US,D,20191115,000000,35.9858,36.3946,35.7295,36.2439,1442169.5549458,0
+DKS.US,D,20191118,000000,36.715,36.9102,36.1089,36.8362,2105995.8586427,0
+DKS.US,D,20191119,000000,36.5189,36.9436,35.4585,35.5788,2467985.9826097,0
+DKS.US,D,20191120,000000,35.4722,35.6654,34.7882,35.2584,2581556.2072109,0
+DKS.US,D,20191121,000000,35.3284,35.6132,34.4247,34.5045,1903352.4999868,0
+DKS.US,D,20191122,000000,34.8159,35.5688,34.7765,34.9568,2651532.5289018,0
+DKS.US,D,20191125,000000,35.8428,35.8516,34.6474,34.9756,5628391.7373327,0
+DKS.US,D,20191126,000000,38.9491,42.3896,38.6101,41.4849,20958542.539217,0
+DKS.US,D,20191127,000000,41.9007,41.946,40.5811,40.7063,6176340.3694936,0
+DKS.US,D,20191129,000000,40.4215,41.1083,40.048,40.6324,2005377.3722461,0
+DKS.US,D,20191202,000000,40.6698,41.199,39.6055,40.9004,3220613.4785062,0
+DKS.US,D,20191203,000000,40.0579,40.6422,39.6773,40.5092,3977320.1022296,0
+DKS.US,D,20191204,000000,40.6875,41.0334,40.4303,40.5811,2043893.6742493,0
+DKS.US,D,20191205,000000,40.5269,41.1389,40.4756,40.724,1381884.7133231,0
+DKS.US,D,20191206,000000,40.9714,41.4583,40.7763,40.9792,2128026.1930331,0
+DKS.US,D,20191209,000000,41.1853,42.8694,41.1153,42.213,3409175.7284921,0
+DKS.US,D,20191210,000000,42.088,42.9326,41.815,42.7364,1882645.3453691,0
+DKS.US,D,20191211,000000,42.7364,43.2686,42.5334,42.7266,1900123.6978114,0
+DKS.US,D,20191212,000000,42.626,43.4006,42.3767,43.2577,1486026.2673354,0
+DKS.US,D,20191213,000000,43.1069,43.1651,42.2407,42.7492,2276845.3585424,0
+DKS.US,D,20191216,000000,42.9996,43.1217,42.0101,42.089,1817806.4923815,0
+DKS.US,D,20191217,000000,42.1836,42.4024,41.884,42.3304,1984200.4076325,0
+DKS.US,D,20191218,000000,42.3669,42.7492,42.3038,42.3038,1491889.2525552,0
+DKS.US,D,20191219,000000,42.5284,42.5709,41.9194,42.214,1453484.5684776,0
+DKS.US,D,20191220,000000,42.3304,42.3924,41.6879,42.1973,2407728.5381143,0
+DKS.US,D,20191223,000000,42.1973,42.2959,41.5736,42.0466,1992985.7530864,0
+DKS.US,D,20191224,000000,42.222,42.428,41.9283,42.3491,804890.05279295,0
+DKS.US,D,20191226,000000,42.428,42.5797,42.0801,42.5443,1465331.2892186,0
+DKS.US,D,20191227,000000,42.4723,43.2794,42.3787,43.0173,1838905.3244473,0
+DKS.US,D,20191230,000000,42.9996,43.9407,42.8409,43.6864,1701732.9821214,0
+DKS.US,D,20191231,000000,43.8028,44.4275,43.785,44.1506,1801376.3337315,0
+DKS.US,D,20200102,000000,44.3654,44.394,42.6349,43.0173,2162495.8378788,0
+DKS.US,D,20200103,000000,42.5443,43.0093,42.3589,42.501,1669575.8577528,0
+DKS.US,D,20200106,000000,42.491,43.0686,42.2585,42.8664,1813297.1281867,0
+DKS.US,D,20200107,000000,42.7414,43.4056,42.4378,43.0606,1284577.2204836,0
+DKS.US,D,20200108,000000,43.1257,43.5701,42.9907,43.3484,1538675.4281378,0
+DKS.US,D,20200109,000000,43.4371,43.5347,42.7314,42.9996,1547002.1253884,0
+DKS.US,D,20200110,000000,42.831,43.6588,42.5511,43.0439,1328997.0960432,0
+DKS.US,D,20200113,000000,43.1611,43.9447,42.6438,43.918,1534114.3138139,0
+DKS.US,D,20200114,000000,44.1595,44.1595,43.516,44.0708,1409770.9299745,0
+DKS.US,D,20200115,000000,43.712,43.9713,42.7138,43.2223,2147574.5506413,0
+DKS.US,D,20200116,000000,43.4006,43.8481,43.2745,43.4804,1181072.9033557,0
+DKS.US,D,20200117,000000,43.6588,43.6766,42.831,43.035,906670.3803243,0
+DKS.US,D,20200121,000000,43.0173,43.249,42.3491,42.6596,1419954.5436239,0
+DKS.US,D,20200122,000000,42.8399,43.2223,42.5896,42.7314,1090866.3400018,0
+DKS.US,D,20200123,000000,42.3767,42.5975,40.9034,41.8928,2065487.6840215,0
+DKS.US,D,20200124,000000,41.9007,42.0101,40.726,40.9754,1732489.8088778,0
+DKS.US,D,20200127,000000,40.4027,41.814,40.108,41.4553,1425028.0856972,0
+DKS.US,D,20200128,000000,41.608,41.6977,40.7427,41.2414,1428221.373078,0
+DKS.US,D,20200129,000000,41.3321,41.7066,40.9911,41.3321,1130346.614999,0
+DKS.US,D,20200130,000000,41.135,41.3675,40.4393,40.5279,1164213.5230463,0
+DKS.US,D,20200131,000000,40.448,40.5339,39.3552,39.4576,1530644.0110359,0
+DKS.US,D,20200203,000000,39.6005,40.2785,39.1088,39.1738,2019068.832885,0
+DKS.US,D,20200204,000000,39.5483,39.8056,38.7569,38.9048,1804326.0910928,0
+DKS.US,D,20200205,000000,39.1285,40.6797,39.0299,40.5456,1951188.8987787,0
+DKS.US,D,20200206,000000,40.652,41.6879,40.5999,40.9664,1438042.7358234,0
+DKS.US,D,20200207,000000,40.8324,41.199,39.0436,39.4479,1821813.5759109,0
+DKS.US,D,20200210,000000,39.4054,39.911,38.9048,39.0299,1420463.9272481,0
+DKS.US,D,20200211,000000,38.8072,39.7256,38.6003,39.3069,1536335.5105336,0
+DKS.US,D,20200212,000000,39.6005,40.5732,39.5917,40.3327,1892275.9429325,0
+DKS.US,D,20200213,000000,40.0992,40.2274,39.3779,39.9395,1411824.6998057,0
+DKS.US,D,20200214,000000,40.0816,40.382,39.2881,39.3157,1044508.3713702,0
+DKS.US,D,20200218,000000,39.1186,39.5483,38.2976,38.7698,1636660.7461983,0
+DKS.US,D,20200219,000000,38.8151,39.0466,38.2277,38.6376,1636168.6126172,0
+DKS.US,D,20200220,000000,38.5648,39.0999,38.3332,38.7452,2059589.1840072,0
+DKS.US,D,20200221,000000,38.619,38.9323,37.5143,37.7892,2148285.8612399,0
+DKS.US,D,20200224,000000,36.8982,37.4147,36.6372,36.9328,2825474.8600494,0
+DKS.US,D,20200225,000000,37.1919,37.798,36.2655,36.3168,2089376.9642275,0
+DKS.US,D,20200226,000000,36.576,36.9082,34.6139,34.6759,3392825.7318067,0
+DKS.US,D,20200227,000000,33.9092,34.8268,32.9552,33.4974,2758054.5888549,0
+DKS.US,D,20200228,000000,32.6162,32.8755,31.8052,32.4812,3054812.1529694,0
+DKS.US,D,20200302,000000,32.8202,32.8202,31.3677,32.5433,2097552.4699244,0
+DKS.US,D,20200303,000000,32.4724,33.0075,31.0177,31.3765,2009474.7648245,0
+DKS.US,D,20200304,000000,31.7687,32.1147,31.0818,32.0713,1704702.0189426,0
+DKS.US,D,20200305,000000,31.4021,31.5361,29.7613,30.4748,2404909.6781383,0
+DKS.US,D,20200306,000000,29.583,31.3765,29.171,31.2051,2485614.5118975,0
+DKS.US,D,20200309,000000,29.0921,31.2228,28.6733,30.7596,4762715.5769602,0
+DKS.US,D,20200310,000000,34.0522,34.9174,30.0273,32.0004,8177624.407995,0
+DKS.US,D,20200311,000000,31.1616,31.4376,27.1556,27.262,4467318.7368299,0
+DKS.US,D,20200312,000000,25.8272,25.9789,22.9908,24.0867,4012649.2051024,0
+DKS.US,D,20200313,000000,25.2633,25.6566,21.9363,24.0148,4700127.3472364,0
+DKS.US,D,20200316,000000,20.9646,20.9745,18.2978,18.904,3592202.7440758,0
+DKS.US,D,20200317,000000,19.243,19.5376,16.0667,16.593,3800218.9837873,0
+DKS.US,D,20200318,000000,16.0953,17.0758,12.0073,15.0507,4777605.4082369,0
+DKS.US,D,20200319,000000,14.6781,17.1518,13.0353,16.9152,4731204.8218518,0
+DKS.US,D,20200320,000000,16.9507,17.1871,15.09,15.2813,3529418.6756279,0
+DKS.US,D,20200323,000000,15.0714,16.2244,13.1614,15.4784,4241006.2896938,0
+DKS.US,D,20200324,000000,16.8442,18.1077,15.916,17.7687,3410241.1723273,0
+DKS.US,D,20200325,000000,18.0515,19.8609,17.1616,18.9788,3807730.8701809,0
+DKS.US,D,20200326,000000,19.3791,20.9972,18.6891,19.9861,3008447.0813789,0
+DKS.US,D,20200327,000000,18.9691,20.1575,18.1708,19.7614,2368894.6323771,0
+DKS.US,D,20200330,000000,19.4431,20.2068,18.015,20.1231,2530637.1242554,0
+DKS.US,D,20200331,000000,20.0698,20.26,19.0961,19.3228,2201144.0519759,0
+DKS.US,D,20200401,000000,18.0249,18.3876,16.0618,16.1614,3180267.6572314,0
+DKS.US,D,20200402,000000,16.1071,17.334,16.0519,17.0059,1727796.78246,0
+DKS.US,D,20200403,000000,16.6777,16.7871,15.9257,16.651,2238638.5426056,0
+DKS.US,D,20200406,000000,17.543,20.3971,17.2887,20.1704,4215639.5940361,0
+DKS.US,D,20200407,000000,22.0309,23.7605,21.3509,21.6792,4719817.7640226,0
+DKS.US,D,20200408,000000,21.9048,23.6965,21.7333,23.114,2839246.482653,0
+DKS.US,D,20200409,000000,24.0867,25.2496,23.7063,25.0692,4565661.2322523,0
+DKS.US,D,20200413,000000,24.9875,25.086,22.3424,22.6331,2396303.9360737,0
+DKS.US,D,20200414,000000,21.5077,24.1055,20.7252,23.8216,10757457.640318,0
+DKS.US,D,20200415,000000,22.7238,23.5772,22.5957,22.8233,10578689.35595,0
+DKS.US,D,20200416,000000,22.7691,22.9515,21.9334,22.4972,4957628.8869133,0
+DKS.US,D,20200417,000000,23.7793,24.2859,22.8046,24.0768,5477886.1264384,0
+DKS.US,D,20200420,000000,23.1792,24.5056,23.1052,24.1133,3726866.7272007,0
+DKS.US,D,20200421,000000,23.1969,24.269,23.1969,23.9606,2228639.6058877,0
+DKS.US,D,20200422,000000,24.5509,24.7677,23.2372,23.3318,3485132.741579,0
+DKS.US,D,20200423,000000,23.2963,24.4327,22.8864,23.8403,2610142.5726683,0
+DKS.US,D,20200424,000000,23.8216,25.3156,23.5082,25.1225,2880387.8353249,0
+DKS.US,D,20200427,000000,25.4132,27.1063,24.9599,27.0226,3637616.0191734,0
+DKS.US,D,20200428,000000,27.9233,28.2406,25.7877,26.5052,3273250.4628077,0
+DKS.US,D,20200429,000000,27.9411,28.8407,27.4493,28.5876,3145034.9516578,0
+DKS.US,D,20200430,000000,27.7233,27.876,26.6657,26.712,2640672.1047399,0
+DKS.US,D,20200501,000000,26.0499,26.3957,24.3695,24.7332,2719374.918797,0
+DKS.US,D,20200504,000000,24.0237,24.9953,23.5852,24.7588,2217999.3734516,0
+DKS.US,D,20200505,000000,25.2773,25.7789,24.6869,24.9046,1542119.3484971,0
+DKS.US,D,20200506,000000,25.15,25.4862,24.5953,25.2496,1203183.3997109,0
+DKS.US,D,20200507,000000,25.6783,26.4677,25.16,25.2683,1190751.1922145,0
+DKS.US,D,20200508,000000,26.1514,27.1861,25.7216,27.0965,2092019.2649393,0
+DKS.US,D,20200511,000000,26.3957,27.5872,26.3957,27.1586,2150706.9555173,0
+DKS.US,D,20200512,000000,27.2867,27.7035,25.7689,25.9237,4865680.0692116,0
+DKS.US,D,20200513,000000,25.6882,26.1089,24.0325,24.6139,5364088.6071524,0
+DKS.US,D,20200514,000000,23.8689,24.9046,23.2599,24.814,5725376.5528965,0
+DKS.US,D,20200515,000000,24.5332,25.3333,24.1518,25.2586,4836802.4824391,0
+DKS.US,D,20200518,000000,27.0226,27.4867,26.5406,26.9507,4209505.6816694,0
+DKS.US,D,20200519,000000,26.9507,27.2679,26.1612,26.2863,2275778.8999986,0
+DKS.US,D,20200520,000000,26.8579,27.5872,26.2775,26.3583,3699480.7617977,0
+DKS.US,D,20200521,000000,27.124,28.3786,26.3504,28.0307,5535501.2702221,0
+DKS.US,D,20200522,000000,28.1047,29.2488,27.6592,29.167,2906581.5183408,0
+DKS.US,D,20200526,000000,30.9044,31.6484,30.596,31.3587,4590281.1025169,0
+DKS.US,D,20200527,000000,32.3038,33.4491,31.3144,33.1396,3816631.8923942,0
+DKS.US,D,20200528,000000,33.2855,33.6126,31.5223,31.75,2476194.9736842,0
+DKS.US,D,20200529,000000,31.34,32.8853,30.8226,32.7759,4165868.1462976,0
+DKS.US,D,20200601,000000,32.9938,33.7771,32.2674,33.1396,5426732.6458391,0
+DKS.US,D,20200602,000000,34.1221,34.7578,32.7504,34.3577,8930040.8445412,0
+DKS.US,D,20200603,000000,35.3481,35.6753,33.2263,33.3948,5963010.1018147,0
+DKS.US,D,20200604,000000,33.7398,34.2394,32.4625,33.4934,4320179.9284552,0
+DKS.US,D,20200605,000000,34.9677,35.9591,34.3389,34.9411,3518780.4726086,0
+DKS.US,D,20200608,000000,36.0044,36.5219,35.1944,35.7856,4741618.7743112,0
+DKS.US,D,20200609,000000,35.6753,36.7356,34.8395,35.6566,2998414.6592833,0
+DKS.US,D,20200610,000000,35.5491,35.7591,34.3025,34.5577,1997186.6459231,0
+DKS.US,D,20200611,000000,32.4852,33.3318,31.5036,32.8765,3014739.2882581,0
+DKS.US,D,20200612,000000,34.74,35.8752,34.2759,35.8212,4387128.3602369,0
+DKS.US,D,20200615,000000,34.5577,36.0656,34.2679,35.5305,3257305.33478,0
+DKS.US,D,20200616,000000,37.1851,37.6295,36.2932,36.8756,4419622.3677992,0
+DKS.US,D,20200617,000000,36.9662,38.0039,36.6302,37.2758,2095988.8042575,0
+DKS.US,D,20200618,000000,36.8382,37.5133,36.2321,37.2856,1820351.3810855,0
+DKS.US,D,20200619,000000,38.1292,38.1853,35.9414,36.0872,2926553.0093578,0
+DKS.US,D,20200622,000000,35.8665,38.2849,35.7216,37.8631,3131674.2859622,0
+DKS.US,D,20200623,000000,38.3864,38.4593,37.3042,37.9556,2717946.2093491,0
+DKS.US,D,20200624,000000,38.5233,38.816,36.4903,37.4798,2914502.3322254,0
+DKS.US,D,20200625,000000,37.122,37.7045,36.3996,37.0323,2155661.7767061,0
+DKS.US,D,20200626,000000,36.8933,37.9469,36.1059,36.3711,2253870.3306179,0
+DKS.US,D,20200629,000000,37.323,38.2947,36.5089,38.0552,2244854.6463537,0
+DKS.US,D,20200630,000000,37.8453,38.3489,37.5576,37.7911,2154476.5972778,0
+DKS.US,D,20200701,000000,37.7813,38.4327,36.8056,37.1959,1991914.2210006,0
+DKS.US,D,20200702,000000,38.148,38.4406,36.8194,37.3329,1869620.5481587,0
+DKS.US,D,20200706,000000,38.138,38.3489,37.2373,37.4511,1892458.5904472,0
+DKS.US,D,20200707,000000,37.0392,37.3703,36.3898,36.4529,2051206.6777937,0
+DKS.US,D,20200708,000000,36.3523,36.9948,36.0508,36.9122,1705402.1677487,0
+DKS.US,D,20200709,000000,36.6825,37.2333,34.7685,35.5098,3323564.7795481,0
+DKS.US,D,20200710,000000,35.7216,36.7475,35.557,36.5268,2088903.0953979,0
+DKS.US,D,20200713,000000,36.8658,37.4788,35.4832,35.4919,2334521.384831,0
+DKS.US,D,20200714,000000,35.3826,35.6743,34.5114,35.6556,2545380.8375202,0
+DKS.US,D,20200715,000000,36.9032,37.4157,35.5235,37.1959,2383035.6088438,0
+DKS.US,D,20200716,000000,36.7209,37.9745,36.7209,37.8089,1452874.7287203,0
+DKS.US,D,20200717,000000,37.9556,38.2316,37.4413,37.5526,1120617.5907193,0
+DKS.US,D,20200720,000000,37.1121,37.5892,36.3996,37.1683,1191098.2224924,0
+DKS.US,D,20200721,000000,38.4692,39.8114,38.3302,39.3572,3967897.5198911,0
+DKS.US,D,20200722,000000,39.1088,40.859,38.9816,40.6669,3415451.7000366,0
+DKS.US,D,20200723,000000,40.8039,41.9539,39.8883,40.4649,3270325.0584482,0
+DKS.US,D,20200724,000000,40.3003,41.061,39.9337,40.8502,1501900.3657741,0
+DKS.US,D,20200727,000000,41.0787,42.3245,40.662,42.1697,1662551.0313981,0
+DKS.US,D,20200728,000000,42.1411,42.8477,41.3074,41.3547,1619534.497576,0
+DKS.US,D,20200729,000000,41.6927,43.58,41.6642,42.8654,3001114.7983746,0
+DKS.US,D,20200730,000000,42.3619,42.8577,42.0229,42.3619,2063461.3113175,0
+DKS.US,D,20200731,000000,42.5087,42.5521,41.3547,41.7844,1603919.1497829,0
+DKS.US,D,20200803,000000,41.9303,42.0141,40.7043,40.9329,1590157.6742635,0
+DKS.US,D,20200804,000000,40.8965,42.16,40.6856,42.16,1198978.4480406,0
+DKS.US,D,20200805,000000,42.4349,42.9296,42.223,42.8744,1641932.1564124,0
+DKS.US,D,20200806,000000,42.6359,43.4056,41.6583,41.8504,2659530.4606261,0
+DKS.US,D,20200807,000000,41.6741,42.3718,41.2749,41.949,1654377.5551181,0
+DKS.US,D,20200810,000000,43.6362,43.7623,42.0279,42.7088,2596567.8034972,0
+DKS.US,D,20200811,000000,43.3701,43.9081,42.7729,42.975,1635454.2578934,0
+DKS.US,D,20200812,000000,43.3415,43.6273,41.3637,42.2594,3077349.8415672,0
+DKS.US,D,20200813,000000,42.0327,43.1907,41.5469,42.3797,1586918.7250039,0
+DKS.US,D,20200814,000000,42.4704,43.4509,41.6386,42.4161,1580420.5323165,0
+DKS.US,D,20200817,000000,43.0301,43.0301,41.542,41.8938,1964850.9328734,0
+DKS.US,D,20200818,000000,42.0229,42.215,40.6491,41.124,3677719.3251371,0
+DKS.US,D,20200819,000000,40.7576,42.7088,40.7576,42.5807,2245478.6920287,0
+DKS.US,D,20200820,000000,41.747,42.2516,41.2178,41.4267,1916164.2084302,0
+DKS.US,D,20200821,000000,41.6287,42.4851,41.6287,42.3876,1972369.922226,0
+DKS.US,D,20200824,000000,42.8104,43.8461,42.1411,43.7909,2962492.9666963,0
+DKS.US,D,20200825,000000,43.6884,43.6884,41.7381,42.7453,4034594.3039861,0
+DKS.US,D,20200826,000000,49.0939,49.9168,46.226,49.4516,21075212.698025,0
+DKS.US,D,20200827,000000,49.0574,52.3905,48.4445,48.5441,7858502.6704216,0
+DKS.US,D,20200828,000000,49.2318,50.2392,48.6169,48.6899,3095896.6819701,0
+DKS.US,D,20200831,000000,48.8189,50.1001,48.3419,49.5699,2251043.3529747,0
+DKS.US,D,20200901,000000,49.4053,52.1165,49.0574,51.8405,4027199.10906,0
+DKS.US,D,20200902,000000,52.2071,52.4367,50.1099,51.4108,2013584.3339038,0
+DKS.US,D,20200903,000000,51.0885,51.8957,49.7522,50.174,2523768.5629966,0
+DKS.US,D,20200904,000000,50.3849,51.1487,48.8368,50.2835,1527674.9742147,0
+DKS.US,D,20200908,000000,49.2408,50.3298,48.9096,49.6152,2588709.9015342,0
+DKS.US,D,20200909,000000,50.1366,51.8878,50.0833,51.6405,2804975.7206567,0
+DKS.US,D,20200910,000000,51.9173,53.1659,51.4019,51.4768,2805158.3681714,0
+DKS.US,D,20200911,000000,51.872,52.9866,51.2749,51.8168,1768968.5763844,0
+DKS.US,D,20200914,000000,52.5993,53.6499,52.2889,52.7757,2345635.4860966,0
+DKS.US,D,20200915,000000,53.3355,53.6873,52.3686,52.9029,3307543.5483892,0
+DKS.US,D,20200916,000000,53.237,54.2954,52.89,53.6597,2710445.484748,0
+DKS.US,D,20200917,000000,52.8024,54.2856,52.4988,53.9259,2796334.4637975,0
+DKS.US,D,20200918,000000,54.3407,54.9626,53.0882,53.8155,2238864.8225821,0
+DKS.US,D,20200921,000000,52.4988,53.1799,51.2916,52.8024,2359514.6677922,0
+DKS.US,D,20200922,000000,52.959,53.5484,51.3931,51.6966,2195224.2430848,0
+DKS.US,D,20200923,000000,52.959,53.9259,51.9361,52.0109,2214018.6723409,0
+DKS.US,D,20200924,000000,51.808,51.808,49.9562,50.4638,2336863.331852,0
+DKS.US,D,20200925,000000,51.1162,52.1845,50.7771,51.4768,2356715.0872762,0
+DKS.US,D,20200928,000000,52.213,53.779,52.213,53.2458,2129485.3437334,0
+DKS.US,D,20200929,000000,53.3355,53.4843,52.4436,52.618,1712800.4067999,0
+DKS.US,D,20200930,000000,52.6358,53.9436,52.5816,53.308,1949957.0427633,0
+DKS.US,D,20201001,000000,53.6125,55.6396,53.6125,55.4927,3833838.3029815,0
+DKS.US,D,20201002,000000,53.8805,56.1235,53.5484,55.4179,2266924.5543723,0
+DKS.US,D,20201005,000000,55.7047,57.3613,55.4927,57.2244,2128525.4295731,0
+DKS.US,D,20201006,000000,57.5171,57.8738,54.6344,55.1793,2726764.0254723,0
+DKS.US,D,20201007,000000,55.7954,56.7444,55.7767,55.9057,1688932.4354705,0
+DKS.US,D,20201008,000000,56.5324,56.642,55.883,56.5787,2401307.4632664,0
+DKS.US,D,20201009,000000,56.8647,57.7476,55.8052,55.9619,1776138.5060423,0
+DKS.US,D,20201012,000000,56.3483,57.1445,55.4179,55.9343,2796959.524181,0
+DKS.US,D,20201013,000000,56.091,57.315,55.6396,57.1406,2008314.9531065,0
+DKS.US,D,20201014,000000,57.794,58.0531,55.952,57.4076,2583119.8728779,0
+DKS.US,D,20201015,000000,56.8094,58.1813,56.5986,58.0719,2306005.0342542,0
+DKS.US,D,20201016,000000,58.1172,58.2917,56.5414,56.6251,1617118.4768406,0
+DKS.US,D,20201019,000000,56.6517,57.6194,56.1235,56.3206,1625781.0425765,0
+DKS.US,D,20201020,000000,56.7533,56.7533,55.6396,55.6486,942196.33662956,0
+DKS.US,D,20201021,000000,55.537,56.1186,55.1223,55.4367,1645757.6071357,0
+DKS.US,D,20201022,000000,55.7954,55.9973,54.3132,54.8286,1497206.324648,0
+DKS.US,D,20201023,000000,55.068,55.5017,53.3443,54.8749,1535852.5093283,0
+DKS.US,D,20201026,000000,53.8982,54.3497,52.7146,53.8618,2448986.5822539,0
+DKS.US,D,20201027,000000,53.9347,53.979,52.554,53.1059,1428633.3446943,0
+DKS.US,D,20201028,000000,51.8445,52.968,51.3005,51.6236,1551504.3866242,0
+DKS.US,D,20201029,000000,51.7902,52.3293,50.9802,51.7429,1075917.6556371,0
+DKS.US,D,20201030,000000,51.7617,52.8575,51.2472,52.1755,2197759.999413,0
+DKS.US,D,20201102,000000,52.5629,52.89,51.2334,51.8346,2770632.914363,0
+DKS.US,D,20201103,000000,52.4249,53.6499,52.1568,53.1611,1450165.4572533,0
+DKS.US,D,20201104,000000,52.9866,53.6973,52.0652,52.2505,1619451.2914859,0
+DKS.US,D,20201105,000000,52.8477,53.3443,52.0751,52.3313,1179213.95754,0
+DKS.US,D,20201106,000000,52.4802,52.5077,51.3556,52.0839,1193602.5228598,0
+DKS.US,D,20201109,000000,54.8197,55.2622,48.3262,48.4562,4874927.1069942,0
+DKS.US,D,20201110,000000,48.6484,50.1494,47.9774,49.3669,2599116.7510348,0
+DKS.US,D,20201111,000000,49.6251,49.8557,47.6364,49.4231,3226424.7135968,0
+DKS.US,D,20201112,000000,49.2742,49.4231,47.1012,47.3958,2409027.3648851,0
+DKS.US,D,20201113,000000,47.8936,48.3174,46.8627,46.8804,2937225.7124631,0
+DKS.US,D,20201116,000000,47.5151,48.7135,47.1012,48.7036,2875564.9262302,0
+DKS.US,D,20201117,000000,48.2257,49.2565,47.6895,49.1362,2090720.4381686,0
+DKS.US,D,20201118,000000,49.1362,50.7485,49.1176,50.0035,2777287.3721462,0
+DKS.US,D,20201119,000000,49.9937,51.8632,49.9198,51.5498,2841320.5466526,0
+DKS.US,D,20201120,000000,52.4062,54.6344,52.2603,53.8904,6429167.1475043,0
+DKS.US,D,20201123,000000,54.1003,55.2849,53.7653,54.1653,5576283.4161153,0
+DKS.US,D,20201124,000000,54.3407,55.4277,51.3182,54.3319,8753100.0500285,0
+DKS.US,D,20201125,000000,53.8805,55.4277,52.8112,55.3164,4219267.1766185,0
+DKS.US,D,20201127,000000,55.3076,55.7954,54.3497,54.792,1996564.6296648,0
+DKS.US,D,20201130,000000,55.1045,55.1883,52.2416,52.3224,5145149.0313573,0
+DKS.US,D,20201201,000000,52.8575,53.237,51.4857,52.627,2216182.030681,0
+DKS.US,D,20201202,000000,52.1402,53.0694,51.126,52.7196,2136470.5964598,0
+DKS.US,D,20201203,000000,52.7009,54.1476,52.1302,52.4988,2323150.5623365,0
+DKS.US,D,20201204,000000,52.3599,52.9315,51.3931,51.7153,2906056.9140903,0
+DKS.US,D,20201207,000000,51.5763,51.7192,49.6981,51.1348,2988453.2667766,0
+DKS.US,D,20201208,000000,51.3931,51.9095,50.7446,51.6888,3973791.9610718,0
+DKS.US,D,20201209,000000,52.0109,52.4249,49.3571,50.1494,3894295.6450346,0
+DKS.US,D,20201210,000000,49.6528,50.9969,49.2269,50.5702,5377002.8011456,0
+DKS.US,D,20201211,000000,50.2459,50.4026,48.9491,49.6064,2896609.97875,0
+DKS.US,D,20201214,000000,49.3649,50.106,48.6977,48.9678,2938480.906772,0
+DKS.US,D,20201215,000000,48.5598,49.4812,47.7162,49.1619,2776954.5477861,0
+DKS.US,D,20201216,000000,49.4772,50.2735,48.2809,48.3094,2476095.5322597,0
+DKS.US,D,20201217,000000,48.9678,48.9944,48.2581,48.8652,1487022.7109985,0
+DKS.US,D,20201218,000000,49.6251,50.0873,48.0029,48.6061,2571063.107495,0
+DKS.US,D,20201221,000000,47.9941,49.6714,47.8828,49.4122,1674148.1338691,0
+DKS.US,D,20201222,000000,49.8005,51.6907,49.6763,51.2916,3257051.6576763,0
+DKS.US,D,20201223,000000,51.6542,52.5155,51.3005,51.6907,1798711.7094345,0
+DKS.US,D,20201224,000000,51.7833,51.7833,50.9122,51.4956,886697.87459877,0
+DKS.US,D,20201228,000000,52.2091,53.4419,51.5143,53.034,2912404.9299324,0
+DKS.US,D,20201229,000000,52.8024,53.026,51.0865,51.9588,1788036.9769126,0
+DKS.US,D,20201230,000000,52.285,53.1206,51.8198,52.2091,1306917.0409404,0
+DKS.US,D,20201231,000000,52.691,52.691,51.5971,52.0702,1369673.7122612,0
+DKS.US,D,20210104,000000,52.1253,52.4219,51.0422,51.8937,1761387.6898186,0
+DKS.US,D,20210105,000000,51.8661,55.3676,51.6443,54.525,4261226.3842726,0
+DKS.US,D,20210106,000000,54.3023,57.6007,54.3023,57.4628,2994980.8860081,0
+DKS.US,D,20210107,000000,57.4343,58.5085,57.2578,58.0354,3259901.9736129,0
+DKS.US,D,20210108,000000,58.6109,59.8802,57.7033,59.555,2631778.1854856,0
+DKS.US,D,20210111,000000,59.1933,60.6755,58.8238,59.8901,3401636.4449712,0
+DKS.US,D,20210112,000000,60.5188,62.7599,60.2853,62.2041,2204105.9858382,0
+DKS.US,D,20210113,000000,61.667,61.9636,60.8894,60.9624,1522694.7853155,0
+DKS.US,D,20210114,000000,61.4728,62.2041,61.052,62.14,1592270.2971827,0
+DKS.US,D,20210115,000000,61.2787,62.2504,60.1532,61.4452,1625581.1450188,0
+DKS.US,D,20210119,000000,61.7773,61.8808,59.4713,60.9909,2840701.5745196,0
+DKS.US,D,20210120,000000,61.6029,62.4909,61.3989,62.2139,1127568.3433597,0
+DKS.US,D,20210121,000000,62.8535,63.5109,62.6032,62.7875,1783618.9364751,0
+DKS.US,D,20210122,000000,62.3716,63.2142,60.9259,63.1039,1921658.8544955,0
+DKS.US,D,20210125,000000,64.455,67.4193,62.9925,63.5473,2783875.8738825,0
+DKS.US,D,20210126,000000,64.0115,64.3811,61.7773,63.5029,2110104.4130136,0
+DKS.US,D,20210127,000000,64.8265,65.8169,62.1035,65.2158,3592675.598197,0
+DKS.US,D,20210128,000000,65.2533,65.4749,62.2327,63.0939,3161214.4773295,0
+DKS.US,D,20210129,000000,63.0102,64.7062,61.7961,62.0749,2255686.6586801,0
+DKS.US,D,20210201,000000,62.7501,63.6587,61.9271,63.6125,1748494.8047021,0
+DKS.US,D,20210202,000000,63.2891,65.1586,62.686,64.8994,2530867.4630654,0
+DKS.US,D,20210203,000000,65.3813,67.0035,64.8265,66.9847,1519107.7910697,0
+DKS.US,D,20210204,000000,67.6234,69.1056,67.5139,68.595,2317901.4757075,0
+DKS.US,D,20210205,000000,68.6611,70.2182,67.845,70.0694,1697221.5885098,0
+DKS.US,D,20210208,000000,70.4311,72.6169,70.4311,71.8285,1377785.2913279,0
+DKS.US,D,20210209,000000,71.3653,72.3391,70.7553,71.5614,1550098.0007615,0
+DKS.US,D,20210210,000000,72.2286,72.8297,70.4399,71.9774,1856276.1177977,0
+DKS.US,D,20210211,000000,72.95,74.4046,70.4025,70.5789,1759281.1551498,0
+DKS.US,D,20210212,000000,69.2267,70.5789,69.0504,69.4584,2140630.9009599,0
+DKS.US,D,20210216,000000,69.7994,70.0596,67.6983,68.533,1638592.7510198,0
+DKS.US,D,20210217,000000,68.328,68.7823,66.8399,67.4006,1742088.9504804,0
+DKS.US,D,20210218,000000,67.5593,68.05,65.947,67.7909,1763009.1938653,0
+DKS.US,D,20210219,000000,67.9013,69.5677,67.8639,69.143,1169980.1109667,0
+DKS.US,D,20210222,000000,68.6699,70.3286,68.533,68.9302,1377054.7012694,0
+DKS.US,D,20210223,000000,67.3267,68.467,65.0768,67.8736,1139046.7249462,0
+DKS.US,D,20210224,000000,68.2816,69.624,67.31,69.551,1148924.9113628,0
+DKS.US,D,20210225,000000,69.7737,70.2182,67.4766,67.6608,1072123.6608748,0
+DKS.US,D,20210226,000000,67.9663,68.2916,65.6129,66.1136,2015701.0156568,0
+DKS.US,D,20210301,000000,66.9847,69.69,66.9099,68.5507,1129790.5547878,0
+DKS.US,D,20210302,000000,68.328,70.2911,67.5495,67.5771,1328873.3016166,0
+DKS.US,D,20210303,000000,68.2166,69.1519,67.0123,67.0696,1160967.4708278,0
+DKS.US,D,20210304,000000,66.7808,67.7633,63.1669,64.7152,1594208.3902547,0
+DKS.US,D,20210305,000000,64.9743,66.5039,61.8434,66.4102,2288873.7120896,0
+DKS.US,D,20210308,000000,67.781,72.6642,67.4853,71.0323,4731781.1762314,0
+DKS.US,D,20210309,000000,68.9302,69.7176,65.4661,66.5315,5314406.4537544,0
+DKS.US,D,20210310,000000,66.2249,66.5768,64.6442,66.2623,3259504.2079144,0
+DKS.US,D,20210311,000000,66.697,69.142,65.6129,68.2729,2642226.6380312,0
+DKS.US,D,20210312,000000,68.05,70.4676,67.2163,70.0694,1835256.4329881,0
+DKS.US,D,20210315,000000,70.3838,73.155,69.9679,72.5332,1861679.4401057,0
+DKS.US,D,20210316,000000,70.7366,71.2175,69.6713,70.9406,2123751.2264822,0
+DKS.US,D,20210317,000000,72.2917,73.1807,70.7277,72.8673,1403204.7518233,0
+DKS.US,D,20210318,000000,73.2043,74.1997,71.6877,72.2365,1233932.1087999,0
+DKS.US,D,20210319,000000,71.9201,75.4935,71.3437,74.991,2129894.2712245,0
+DKS.US,D,20210322,000000,75.2058,75.3084,72.3961,73.6044,1320103.1767889,0
+DKS.US,D,20210323,000000,72.6928,73.7995,69.5934,70.096,1509706.517608,0
+DKS.US,D,20210324,000000,70.3572,71.325,68.3004,68.7567,1565477.9362024,0
+DKS.US,D,20210325,000000,67.2962,72.1537,67.1266,71.2511,2267652.1003057,0
+DKS.US,D,20210326,000000,72.2543,74.1927,71.1938,72.748,2110760.9293579,0
+DKS.US,D,20210329,000000,72.88,73.3905,69.2593,70.0871,1483479.3492146,0
+DKS.US,D,20210330,000000,69.3519,72.8327,69.1272,72.1163,2365380.6971373,0
+DKS.US,D,20210331,000000,72.069,72.953,69.8397,70.8696,1300650.2017715,0
+DKS.US,D,20210401,000000,71.8266,73.8281,71.3524,73.7719,2412019.7399997,0
+DKS.US,D,20210405,000000,74.5347,75.3635,72.75,74.9624,1791440.3089352,0
+DKS.US,D,20210406,000000,75.672,78.2215,75.4935,76.3313,2167894.0866447,0
+DKS.US,D,20210407,000000,75.8948,76.7591,74.7585,75.7084,1802744.1606744,0
+DKS.US,D,20210408,000000,76.0327,76.6398,74.6007,76.2209,1635889.5678032,0
+DKS.US,D,20210409,000000,76.891,77.5789,76.1746,76.4624,1512052.5234626,0
+DKS.US,D,20210412,000000,76.4889,77.848,75.7351,77.7091,1461712.8390119,0
+DKS.US,D,20210413,000000,77.5602,77.8766,75.466,76.4801,1438976.2675649,0
+DKS.US,D,20210414,000000,76.4624,77.6529,75.8287,75.9686,1625937.3076724,0
+DKS.US,D,20210415,000000,76.1825,76.7461,75.1033,76.1174,1029062.4798824,0
+DKS.US,D,20210416,000000,76.2209,78.7782,76.1923,78.5004,1984361.7462703,0
+DKS.US,D,20210419,000000,79.4958,79.7569,77.8204,78.4442,1662159.3539501,0
+DKS.US,D,20210420,000000,78.1841,78.3132,75.6986,77.1138,1817887.6690547,0
+DKS.US,D,20210421,000000,77.2439,79.1055,76.7826,78.6955,1502806.5003884,0
+DKS.US,D,20210422,000000,79.5243,79.748,77.6912,78.6769,1047745.2912129,0
+DKS.US,D,20210423,000000,79.3282,80.3985,78.7132,79.9806,1004830.2282322,0
+DKS.US,D,20210426,000000,80.4458,80.5926,77.1601,78.0529,1042584.4842161,0
+DKS.US,D,20210427,000000,78.3132,79.8998,77.7878,77.9603,2294259.7843546,0
+DKS.US,D,20210428,000000,77.5228,77.8578,76.6299,76.9738,1223813.4364892,0
+DKS.US,D,20210429,000000,77.9042,78.5556,76.3313,77.3651,1577043.5827125,0
+DKS.US,D,20210430,000000,76.8536,77.0388,74.8431,76.8536,1487542.2417067,0
+DKS.US,D,20210503,000000,77.8677,80.4073,77.7642,80.018,1745148.2963506,0
+DKS.US,D,20210504,000000,80.3335,81.4313,77.9416,81.3662,1805645.212032,0
+DKS.US,D,20210505,000000,82.4464,82.4464,80.5009,80.7523,992916.53673579,0
+DKS.US,D,20210506,000000,81.0972,82.474,80.4546,81.6452,1466401.806596,0
+DKS.US,D,20210507,000000,81.1889,83.5304,80.7237,83.4417,915655.62333601,0
+DKS.US,D,20210510,000000,83.5077,85.4324,82.8002,82.8277,1192026.6806919,0
+DKS.US,D,20210511,000000,81.3475,82.5488,79.2543,81.5446,1377688.8940285,0
+DKS.US,D,20210512,000000,81.2923,81.7575,77.2074,77.6154,1401409.7326377,0
+DKS.US,D,20210513,000000,78.1741,80.1186,78.1741,79.1419,1236669.7921027,0
+DKS.US,D,20210514,000000,79.3479,82.0649,79.2168,81.859,1077644.6893589,0
+DKS.US,D,20210517,000000,82.7262,83.014,81.0508,82.3704,807099.07301164,0
+DKS.US,D,20210518,000000,83.1628,83.1628,80.8539,80.9011,1513922.6310708,0
+DKS.US,D,20210519,000000,79.8122,80.2092,77.2902,79.9895,1775280.0627236,0
+DKS.US,D,20210520,000000,79.7382,80.7336,77.0625,77.8026,2741141.4289995,0
+DKS.US,D,20210521,000000,78.4629,79.1785,77.439,77.5129,1884333.8201711,0
+DKS.US,D,20210524,000000,78.3605,80.297,77.7375,79.2829,2455529.4221115,0
+DKS.US,D,20210525,000000,79.6347,80.8084,78.2491,78.3329,2101700.5979235,0
+DKS.US,D,20210526,000000,86.5303,92.9676,85.0333,91.5761,13223023.543358,0
+DKS.US,D,20210527,000000,93.0416,94.2754,90.2821,91.9111,4086613.3308629,0
+DKS.US,D,20210528,000000,92.3113,92.7202,89.6681,90.766,1908676.6750385,0
+DKS.US,D,20210601,000000,92.1713,92.3201,90.3372,90.6458,2132266.659498,0
+DKS.US,D,20210602,000000,91.2036,91.2213,88.5978,90.0869,2721534.2183033,0
+DKS.US,D,20210603,000000,89.7411,90.7936,87.9917,89.128,1888620.9632229,0
+DKS.US,D,20210604,000000,90.2634,90.8872,88.3317,90.7108,1241301.9360156,0
+DKS.US,D,20210607,000000,91.2036,92.7202,90.0683,90.5886,1592872.0192727,0
+DKS.US,D,20210608,000000,90.6458,93.1174,89.7884,92.9863,1620394.9703115,0
+DKS.US,D,20210609,000000,92.7489,93.8556,91.8225,92.3949,1464702.1700015,0
+DKS.US,D,20210610,000000,93.0701,93.4613,90.4634,90.9315,1880883.8115613,0
+DKS.US,D,20210611,000000,91.1553,93.7423,91.0429,93.5559,3071588.3271888,0
+DKS.US,D,20210614,000000,94.032,95.5831,90.9492,91.8283,1979275.0129877,0
+DKS.US,D,20210615,000000,91.4085,91.4085,87.7178,88.9142,2116976.0183976,0
+DKS.US,D,20210616,000000,88.1002,88.1761,85.868,87.4468,1864481.0500385,0
+DKS.US,D,20210617,000000,87.1294,87.4281,83.3273,85.4294,2397464.7625,0
+DKS.US,D,20210618,000000,84.6066,87.3443,84.1976,85.6531,2408172.9803999,0
+DKS.US,D,20210621,000000,86.6811,89.6977,86.214,89.5952,1759720.5238933,0
+DKS.US,D,20210622,000000,89.5863,91.7899,88.5211,90.6132,1354697.6307694,0
+DKS.US,D,20210623,000000,91.1927,92.2856,90.2959,91.9121,1769658.5781064,0
+DKS.US,D,20210624,000000,92.6118,92.9203,90.9956,92.1732,1208777.4872008,0
+DKS.US,D,20210625,000000,93.5648,96.133,92.9607,94.5366,2070371.4756212,0
+DKS.US,D,20210628,000000,93.957,94.2942,91.6687,92.5655,1364217.6251157,0
+DKS.US,D,20210629,000000,94.4143,95.6482,93.3411,94.2281,2160048.3611826,0
+DKS.US,D,20210630,000000,95.0874,95.3959,91.0615,93.5835,1945471.016862,0
+DKS.US,D,20210701,000000,93.5835,95.386,93.2662,94.8076,974641.63818796,0
+DKS.US,D,20210702,000000,94.6853,95.1032,92.869,93.8369,724216.67499471,0
+DKS.US,D,20210706,000000,93.9472,93.9472,89.3341,91.3238,1186493.4757068,0
+DKS.US,D,20210707,000000,91.0804,92.4432,89.3528,91.9959,1518375.1715943,0
+DKS.US,D,20210708,000000,90.7158,92.939,88.1564,91.6411,2373763.2033507,0
+DKS.US,D,20210709,000000,92.6503,94.6952,92.3792,94.6302,1093474.1406275,0
+DKS.US,D,20210712,000000,94.5739,95.4146,93.1825,93.7048,1197351.8704519,0
+DKS.US,D,20210713,000000,93.3696,94.5926,92.7892,93.415,795196.54330781,0
+DKS.US,D,20210714,000000,94.7977,95.592,94.0043,94.5652,1189673.5718782,0
+DKS.US,D,20210715,000000,93.4988,93.9334,90.9492,92.3882,1482221.1107804,0
+DKS.US,D,20210716,000000,91.7811,92.7469,88.8009,88.9231,1144686.4743147,0
+DKS.US,D,20210719,000000,85.9528,88.8482,85.4482,88.5958,1230159.4229144,0
+DKS.US,D,20210720,000000,89.2955,92.0521,88.2687,91.6962,1043766.6195191,0
+DKS.US,D,20210721,000000,92.4432,94.8913,92.3792,94.7612,1207826.7054163,0
+DKS.US,D,20210722,000000,95.0312,95.0312,93.1262,94.6016,912455.23299621,0
+DKS.US,D,20210723,000000,95.5457,97.7837,95.1713,97.5226,1470883.7736635,0
+DKS.US,D,20210726,000000,97.2584,99.5454,96.815,97.1521,1317844.4358578,0
+DKS.US,D,20210727,000000,97.012,97.0486,94.2182,96.0976,1022215.2275003,0
+DKS.US,D,20210728,000000,96.3213,97.0033,95.0135,95.9556,860627.98600961,0
+DKS.US,D,20210729,000000,96.8249,100.285,96.7973,98.176,1689311.9364177,0
+DKS.US,D,20210730,000000,97.0299,101.103,96.5637,97.2684,1523459.8754601,0
+DKS.US,D,20210802,000000,97.6467,99.5454,97.3077,98.2056,833907.66932666,0
+DKS.US,D,20210803,000000,98.8461,101.3,97.4053,101.113,1298602.5201908,0
+DKS.US,D,20210804,000000,100.748,101.536,97.2102,97.7837,1528067.666371,0
+DKS.US,D,20210805,000000,98.7476,100.846,98.2548,100.67,1166886.2650105,0
+DKS.US,D,20210806,000000,101.033,102.049,99.6151,100.453,1202072.2939969,0
+DKS.US,D,20210809,000000,99.9397,101.26,99.1024,99.7724,652097.28913197,0
+DKS.US,D,20210810,000000,99.7027,102.965,99.3779,101.655,1174640.6667152,0
+DKS.US,D,20210811,000000,101.753,102.375,99.5952,101.409,1045165.9024229,0
+DKS.US,D,20210812,000000,102.414,103.409,100.738,102.256,908011.82484847,0
+DKS.US,D,20210813,000000,102.433,103.162,101.359,101.832,1205083.9485715,0
+DKS.US,D,20210816,000000,101.349,104.69,100.482,104.375,1366583.9251386,0
+DKS.US,D,20210817,000000,103.104,103.152,98.3041,98.9446,1976784.9185381,0
+DKS.US,D,20210818,000000,98.8658,101.32,98.4913,98.7377,1859212.6839496,0
+DKS.US,D,20210819,000000,96.946,99.5553,95.9931,98.107,1417197.5808613,0
+DKS.US,D,20210820,000000,100.345,102.611,99.4869,102.572,1669538.3135414,0
+DKS.US,D,20210823,000000,103.705,105.006,103.252,104.423,1647798.1857575,0
+DKS.US,D,20210824,000000,104.956,108.533,104.523,106.849,3032244.0231192,0
+DKS.US,D,20210825,000000,122.124,125.917,120.301,121.059,19145251.499279,0
+DKS.US,D,20210826,000000,122.36,127.544,119.856,126.086,11280438.357228,0
+DKS.US,D,20210827,000000,126.559,129.437,124.558,129.367,3427012.2730046,0
+DKS.US,D,20210830,000000,130.206,135.191,128.747,132.649,4787322.2560155,0
+DKS.US,D,20210831,000000,132.186,133.703,128.767,131.526,2430078.5056553,0
+DKS.US,D,20210901,000000,132.58,137.25,130.263,134.226,4861124.0284297,0
+DKS.US,D,20210902,000000,134.433,136.827,132.659,133.033,6321022.5687963,0
+DKS.US,D,20210903,000000,132.6,136.275,131.91,135.615,2771434.5340105,0
+DKS.US,D,20210907,000000,135.615,137.666,129.939,130.944,2665715.1084135,0
+DKS.US,D,20210908,000000,131.831,132.087,125.09,125.425,3526949.890055,0
+DKS.US,D,20210909,000000,125.84,131.831,122.527,129.15,4292715.8305043,0
+DKS.US,D,20210910,000000,128.619,131.329,128.362,129.062,2869615.6907951,0
+DKS.US,D,20210913,000000,129.486,129.929,125.593,127.396,2458303.6349172,0
+DKS.US,D,20210914,000000,127.741,129.78,126.579,127.573,1893151.6362944,0
+DKS.US,D,20210915,000000,128.027,130.708,127.249,130.57,1360926.925727,0
+DKS.US,D,20210916,000000,130.333,132.6,129.997,130.403,2377300.4768842,0
+DKS.US,D,20210917,000000,129.979,131.446,129.19,130.313,1658352.1679784,0
+DKS.US,D,20210920,000000,127.169,129.476,126.816,128.914,1534639.9327727,0
+DKS.US,D,20210921,000000,130.037,131.752,128.214,129.564,954118.14579328,0
+DKS.US,D,20210922,000000,129.87,132.649,129.603,131.703,1053967.4832115,0
+DKS.US,D,20210923,000000,132.402,134.521,131.712,132.147,1314716.0898154,0
+DKS.US,D,20210924,000000,128.884,131.181,125.957,128.392,2691429.8490575,0
+DKS.US,D,20210927,000000,128.619,130.746,127.436,127.849,1124451.1591099,0
+DKS.US,D,20210928,000000,126.983,128.037,124.922,125.74,1688645.2729892,0
+DKS.US,D,20210929,000000,126.706,127.346,124.016,124.193,1068757.8730635,0
+DKS.US,D,20210930,000000,123.888,123.888,117.009,117.049,3935677.4836008,0
+DKS.US,D,20211001,000000,118.221,120.449,114.88,118.96,3693250.4521317,0
+DKS.US,D,20211004,000000,117.807,119.64,115.856,118.733,2242109.8600921,0
+DKS.US,D,20211005,000000,119.473,120.616,115.176,115.413,1966966.5999179,0
+DKS.US,D,20211006,000000,114.348,115.709,112.347,114.93,1388783.7158342,0
+DKS.US,D,20211007,000000,117.246,119.256,117.019,117.285,1549634.2790159,0
+DKS.US,D,20211008,000000,117.265,118.606,113.156,113.491,1646998.5955268,0
+DKS.US,D,20211011,000000,113.491,114.653,110.662,110.692,1413263.5563377,0
+DKS.US,D,20211012,000000,112.367,113.106,110.278,112.072,1558799.1254172,0
+DKS.US,D,20211013,000000,113.037,117.729,112.476,117.216,2587521.6779806,0
+DKS.US,D,20211014,000000,118.625,118.793,115.56,116.428,1246737.7289928,0
+DKS.US,D,20211015,000000,117.905,120.034,116.822,117.019,1379530.5898011,0
+DKS.US,D,20211018,000000,116.969,122.3,116.446,120.922,2030718.7001936,0
+DKS.US,D,20211019,000000,121.257,121.257,117.442,117.985,1299666.9493177,0
+DKS.US,D,20211020,000000,118.527,119.157,116.162,116.25,943303.38350994,0
+DKS.US,D,20211021,000000,118.004,121.532,117.817,121.139,1296918.1042225,0
+DKS.US,D,20211022,000000,120.872,123.749,120.537,122.962,1136416.6007354,0
+DKS.US,D,20211025,000000,122.706,125.553,121.355,124.992,1313102.7034361,0
+DKS.US,D,20211026,000000,125.415,125.937,120.695,121.542,1377306.3489562,0
+DKS.US,D,20211027,000000,121.129,121.493,118.566,119.413,1192085.5337799,0
+DKS.US,D,20211028,000000,120.369,120.892,119.167,120.566,839393.18301625,0
+DKS.US,D,20211029,000000,119.493,122.518,119.118,121.394,1468576.3267286,0
+DKS.US,D,20211101,000000,122.34,122.716,116.723,118.073,2866854.6691988,0
+DKS.US,D,20211102,000000,119.759,122.213,118.783,121.474,1528319.3140579,0
+DKS.US,D,20211103,000000,125.1,131.378,124.617,128.539,3929700.8510385,0
+DKS.US,D,20211104,000000,127.949,130.944,125.927,126.589,1410279.2988901,0
+DKS.US,D,20211105,000000,127.672,129.16,125.455,126.706,1204660.8151626,0
+DKS.US,D,20211108,000000,128.027,128.973,126.647,127.376,1166693.4704117,0
+DKS.US,D,20211109,000000,127.662,134.846,127.436,132.057,2379548.0560226,0
+DKS.US,D,20211110,000000,130.047,130.54,124.854,127.12,2253305.1380309,0
+DKS.US,D,20211111,000000,127.022,129.278,126.923,127.396,922310.08111928,0
+DKS.US,D,20211112,000000,127.987,128.855,127.14,128.204,685656.74052964,0
+DKS.US,D,20211115,000000,130.224,132.205,128.924,131.387,1379180.5153981,0
+DKS.US,D,20211116,000000,130.737,136.207,130.206,134.916,1396827.3094372,0
+DKS.US,D,20211117,000000,135.271,135.457,129.89,131.949,1432766.2520673,0
+DKS.US,D,20211118,000000,135.29,137.153,133.644,137.064,1931616.1881685,0
+DKS.US,D,20211119,000000,136.059,137.31,133.32,135.438,1923713.6390352,0
+DKS.US,D,20211122,000000,137.883,139.537,134.137,137.093,4031645.561333,0
+DKS.US,D,20211123,000000,130.007,132.521,120.498,131.496,9006381.417409,0
+DKS.US,D,20211124,000000,129.25,129.733,123.632,124.4,4122437.6114421,0
+DKS.US,D,20211126,000000,121.335,125.79,120.754,125.583,2022426.503029,0
+DKS.US,D,20211129,000000,127.456,127.702,119.61,120.103,2696411.0526649,0
+DKS.US,D,20211130,000000,118.665,120.606,114.23,114.89,3507484.7385368,0
+DKS.US,D,20211201,000000,116.389,117.157,111.865,111.953,2835765.0180823,0
+DKS.US,D,20211202,000000,112.722,115.206,110.751,111.323,2232782.6603446,0
+DKS.US,D,20211203,000000,112.436,112.466,105.449,108.346,2447239.2543638,0
+DKS.US,D,20211206,000000,108.297,108.474,103.29,104.414,3062222.5685217,0
+DKS.US,D,20211207,000000,106.484,109.106,106.079,106.346,1891940.0744473,0
+DKS.US,D,20211208,000000,108.021,109.489,106.71,107.805,1997227.2342597,0
+DKS.US,D,20211209,000000,112.663,116.289,110.268,110.938,3675459.5694978,0
+DKS.US,D,20211210,000000,111.185,112.979,109.046,111.667,1965073.1540163,0
+DKS.US,D,20211213,000000,110.889,110.938,100.67,103.281,4965726.2600623,0
+DKS.US,D,20211214,000000,102.552,106.336,101.596,104.138,2626393.127929,0
+DKS.US,D,20211215,000000,103.99,104.68,101.063,104.108,2198094.85319,0
+DKS.US,D,20211216,000000,104.986,105.735,97.6763,98.0291,4140206.1704911,0
+DKS.US,D,20211217,000000,100.353,103.172,99.3094,102.019,4118403.1307855,0
+DKS.US,D,20211220,000000,100.186,101.556,97.4113,99.359,1891261.2345179,0
+DKS.US,D,20211221,000000,101.083,103.773,100.985,101.646,1874262.8391557,0
+DKS.US,D,20211222,000000,101.379,102.779,100.335,102.769,1376215.5374104,0
+DKS.US,D,20211223,000000,103.025,103.025,100.196,101.979,1304229.07835,0
+DKS.US,D,20211227,000000,100.995,105.636,100.956,105.459,1608719.7352926,0
+DKS.US,D,20211228,000000,104.956,106.504,104.296,105.37,2059552.6545042,0
+DKS.US,D,20211229,000000,105.853,110.091,105.065,109.726,2143041.8481531,0
+DKS.US,D,20211230,000000,108.277,111.667,108.13,109.746,1817951.5956848,0
+DKS.US,D,20211231,000000,109.046,113.402,108.909,112.82,1681489.5492491,0
+DKS.US,D,20220103,000000,113.076,115.54,112.259,112.396,1894218.0948382,0
+DKS.US,D,20220104,000000,112.082,112.811,108.426,109.559,2184802.172958,0
+DKS.US,D,20220105,000000,110.337,110.337,104.395,104.65,2078352.1573024,0
+DKS.US,D,20220106,000000,110.416,110.623,104.789,106.099,3247715.325553,0
+DKS.US,D,20220107,000000,106.769,108.287,104.503,107.252,2070070.1072221,0
+DKS.US,D,20220110,000000,105.321,108.642,102.109,108.593,2766830.8019332,0
+DKS.US,D,20220111,000000,108.04,113.885,106.868,113.875,2704514.5140643,0
+DKS.US,D,20220112,000000,114.505,116.023,111.46,113.452,1529998.6564841,0
+DKS.US,D,20220113,000000,114.653,115.275,111.224,111.658,1326179.2507758,0
+DKS.US,D,20220114,000000,109.736,111.983,108.297,109.509,1760590.1290047,0
+DKS.US,D,20220118,000000,108.021,112.12,106.099,111.214,2645807.5440265,0
+DKS.US,D,20220119,000000,112.299,117.285,112.101,112.21,2034052.0173357,0
+DKS.US,D,20220120,000000,111.855,114.515,108.149,108.909,2691377.08422,0
+DKS.US,D,20220121,000000,107.272,110.564,106.031,107.696,3469353.0110228,0
+DKS.US,D,20220124,000000,104.986,114.447,102.798,114.358,3658271.423662,0
+DKS.US,D,20220125,000000,112.792,117.877,111.037,115.689,3523465.3813591,0
+DKS.US,D,20220126,000000,115.294,118.29,110.958,111.608,2023933.3450249,0
+DKS.US,D,20220127,000000,112.84,115.245,109.184,109.815,1689623.4519009,0
+DKS.US,D,20220128,000000,109.549,111.155,106.858,111.057,1818797.8625026,0
+DKS.US,D,20220131,000000,111.401,113.924,111.076,113.225,1039964.5070894,0
+DKS.US,D,20220201,000000,113.816,117.088,113.392,115.926,1142883.337462,0
+DKS.US,D,20220202,000000,116.023,116.862,112.229,113.539,1292085.0480435,0
+DKS.US,D,20220203,000000,112.545,113.717,109.322,109.766,1407121.5263038,0
+DKS.US,D,20220204,000000,111.205,111.923,106.415,109.421,1278576.2349193,0
+DKS.US,D,20220207,000000,110.169,111.697,109.116,110.534,819880.34020256,0
+DKS.US,D,20220208,000000,109.499,113.136,109.086,112.289,817841.79099752,0
+DKS.US,D,20220209,000000,112.939,114.979,112.229,114.93,792349.27149631,0
+DKS.US,D,20220210,000000,112.555,115.6,111.618,112.229,878305.2213012,0
+DKS.US,D,20220211,000000,112.583,113.047,108.77,109.706,1164556.4944905,0
+DKS.US,D,20220214,000000,108.72,110.199,106.829,107.933,1307708.5135039,0
+DKS.US,D,20220215,000000,110.002,112.426,108.919,112.269,1584704.6312431,0
+DKS.US,D,20220216,000000,109.795,111.145,106.069,106.76,2233973.9280234,0
+DKS.US,D,20220217,000000,107.647,107.933,102.659,102.808,1188911.5258589,0
+DKS.US,D,20220218,000000,100.975,104.118,100.078,101.892,1983651.4503801,0
+DKS.US,D,20220222,000000,100.236,102.975,97.4713,98.314,1744103.1466834,0
+DKS.US,D,20220223,000000,99.0038,99.3689,95.2914,95.8315,1378659.9699813,0
+DKS.US,D,20220224,000000,91.4548,99.7625,90.5719,99.3689,1610994.7115583,0
+DKS.US,D,20220225,000000,95.6156,101.556,95.2233,101.32,1958906.7709805,0
+DKS.US,D,20220228,000000,99.881,103.33,99.5851,103.025,1836582.6568861,0
+DKS.US,D,20220301,000000,103.488,104.887,101.073,102.394,1422100.6519209,0
+DKS.US,D,20220302,000000,103.616,110.367,102.335,109.135,1956097.0433803,0
+DKS.US,D,20220303,000000,109.421,111.185,107.706,110.268,1870890.9630939,0
+DKS.US,D,20220304,000000,108.682,110.1,105.586,107.647,2528729.4724359,0
+DKS.US,D,20220307,000000,108.179,109.854,97.3226,97.627,4086181.0650783,0
+DKS.US,D,20220308,000000,100.571,105.153,97.3324,99.6649,4811230.8156814,0
+DKS.US,D,20220309,000000,103.517,109.283,102.857,106.829,2408573.7902236,0
+DKS.US,D,20220310,000000,105.133,108.209,102.906,107.873,1865224.8313065,0
+DKS.US,D,20220311,000000,108.859,108.889,105.272,105.596,1426739.8987927,0
+DKS.US,D,20220314,000000,106.425,109.746,104.473,104.769,1617393.4628211,0
+DKS.US,D,20220315,000000,104.868,109.539,104.355,109.322,1449529.2350773,0
+DKS.US,D,20220316,000000,108.446,112.033,105.026,108.966,1669799.0936039,0
+DKS.US,D,20220317,000000,108.08,110.633,106.868,109.726,1193885.6265074,0
+DKS.US,D,20220318,000000,109.184,113.442,107.45,113.009,1766463.2613087,0
+DKS.US,D,20220321,000000,112.702,113.658,106.597,107.351,1171140.9373931,0
+DKS.US,D,20220322,000000,108.159,110.495,105.557,107.528,1677529.1423068,0
+DKS.US,D,20220323,000000,106.375,107.574,104.591,105.992,1266197.806969,0
+DKS.US,D,20220324,000000,105.823,105.863,103.587,105.34,1010772.3607083,0
+DKS.US,D,20220325,000000,105.33,106.908,104.168,106.76,1628347.2401572,0
+DKS.US,D,20220328,000000,107.173,107.963,103.97,106.257,1356708.7828473,0
+DKS.US,D,20220329,000000,107.647,110.327,105.882,109.785,1443665.235149,0
+DKS.US,D,20220330,000000,108.493,108.493,103.133,103.202,1677707.7309877,0
+DKS.US,D,20220331,000000,102.611,102.611,98.5702,98.5702,1721633.4435496,0
+DKS.US,D,20220401,000000,98.8757,100.198,97.9444,99.8521,1389763.9241629,0
+DKS.US,D,20220404,000000,99.7724,101.439,98.7377,101.143,1308372.132807,0
+DKS.US,D,20220405,000000,101.153,101.685,97.2792,98.0281,1155053.7501872,0
+DKS.US,D,20220406,000000,98.8954,98.8954,94.3128,95.18,2756456.4231018,0
+DKS.US,D,20220407,000000,95.1012,99.7625,94.0861,98.8264,2222778.6500846,0
+DKS.US,D,20220408,000000,98.4323,103.389,98.4323,102.542,2138904.8819466,0
+DKS.US,D,20220411,000000,102.729,106.888,102.729,104.05,1774597.1639605,0
+DKS.US,D,20220412,000000,104.69,107.627,103.99,104.138,1250956.886581,0
+DKS.US,D,20220413,000000,104.178,107.144,103.527,105.606,1062378.4012606,0
+DKS.US,D,20220414,000000,105.566,107.135,103.006,103.635,1370712.7736778,0
+DKS.US,D,20220418,000000,102.739,103.67,98.787,99.6937,1177437.203106,0
+DKS.US,D,20220419,000000,100.216,107.38,99.9796,106.532,1496027.2334701,0
+DKS.US,D,20220420,000000,107.666,108.08,105.803,105.952,1213400.498738,0
+DKS.US,D,20220421,000000,107.282,107.953,100.699,102.119,1115280.2244583,0
+DKS.US,D,20220422,000000,101.172,101.28,97.5206,98.2449,1572046.1437704,0
+DKS.US,D,20220425,000000,97.22,101.521,96.4711,101.369,1332206.6187587,0
+DKS.US,D,20220426,000000,100.226,100.59,95.6826,95.7418,980192.0932161,0
+DKS.US,D,20220427,000000,95.8207,96.9933,93.9088,94.5789,996096.63290729,0
+DKS.US,D,20220428,000000,95.9193,100.275,95.6925,99.9696,1377168.3486118,0
+DKS.US,D,20220429,000000,98.3534,99.5067,94.845,95.0224,908475.54659395,0
+DKS.US,D,20220502,000000,95.1406,98.5505,93.6722,98.2844,1428546.0797708,0
+DKS.US,D,20220503,000000,99.5167,100.728,97.0526,99.7625,951140.99130469,0
+DKS.US,D,20220504,000000,98.452,101.458,95.5151,101.221,1059788.8653864,0
+DKS.US,D,20220505,000000,99.3094,99.8023,94.8253,95.998,1034733.6852119,0
+DKS.US,D,20220506,000000,93.1302,94.5296,89.3361,91.1198,2072820.9817341,0
+DKS.US,D,20220509,000000,89.8287,92.4403,87.8085,88.4392,2213578.288889,0
+DKS.US,D,20220510,000000,88.7447,91.6519,86.3302,88.5181,1810202.267522,0
+DKS.US,D,20220511,000000,88.4688,89.7598,85.4827,85.5713,1738054.4698237,0
+DKS.US,D,20220512,000000,85.2363,92.3221,84.6056,88.1534,2658734.9292291,0
+DKS.US,D,20220513,000000,89.4542,92.5488,88.6954,89.0404,1381171.3733076,0
+DKS.US,D,20220516,000000,86.951,89.7401,85.2954,89.0897,1235375.0241657,0
+DKS.US,D,20220517,000000,91.0902,92.0067,86.0444,91.1296,2361350.2753143,0
+DKS.US,D,20220518,000000,81.5013,82.7233,76.1795,78.1703,7654427.5581927,0
+DKS.US,D,20220519,000000,75.8838,80.0329,75.8838,78.1111,3259718.3113899,0
+DKS.US,D,20220520,000000,78.7025,79.5795,73.0456,76.3964,3212401.4433064,0
+DKS.US,D,20220523,000000,76.0514,77.3621,72.5923,74.179,4188434.2467309,0
+DKS.US,D,20220524,000000,72.3657,72.4001,68.6404,70.2074,6275373.8813465,0
+DKS.US,D,20220525,000000,63.082,80.1216,62.5302,77.0074,39083842.625469,0
+DKS.US,D,20220526,000000,77.6184,83.6103,77.5986,83.354,5391251.3367042,0
+DKS.US,D,20220527,000000,83.2752,85.5615,80.5946,83.4722,3919953.5620074,0
+DKS.US,D,20220531,000000,82.9696,83.5117,78.4363,80.0526,3195916.490402,0
+DKS.US,D,20220601,000000,80.023,80.5417,77.2242,78.5152,2435096.2387658,0
+DKS.US,D,20220602,000000,79.0966,81.5801,77.8155,81.4913,2454844.4939317,0
+DKS.US,D,20220603,000000,81.0972,81.9053,79.5359,79.6091,1630795.7315617,0
+DKS.US,D,20220606,000000,80.1806,80.9001,77.6479,80.5256,1274941.5493781,0
+DKS.US,D,20220607,000000,78.7912,80.7326,77.4015,80.1806,1602977.5003741,0
+DKS.US,D,20220608,000000,79.7569,80.2202,77.6085,79.3036,1678786.3660325,0
+DKS.US,D,20220609,000000,79.371,80.2237,78.082,79.5197,1709255.3843744,0
+DKS.US,D,20220610,000000,78.0027,79.2025,76.0494,76.8426,1872354.8397769,0
+DKS.US,D,20220613,000000,73.9573,75.6727,72.3213,72.946,1537494.4599584,0
+DKS.US,D,20220614,000000,73.3327,74.5224,72.7477,73.4119,1816075.4622857,0
+DKS.US,D,20220615,000000,74.0267,75.4049,72.1031,74.0763,2040101.7159077,0
+DKS.US,D,20220616,000000,71.9545,72.4948,69.6144,71.0522,1939434.831109,0
+DKS.US,D,20220617,000000,71.657,73.4517,70.7051,73.2038,2444993.1185364,0
+DKS.US,D,20220621,000000,74.6316,75.2562,73.5211,74.6613,1666319.1874898,0
+DKS.US,D,20220622,000000,74.1655,75.6825,73.8036,74.9191,1247596.4637093,0
+DKS.US,D,20220623,000000,75.1273,77.3483,74.6811,77.1896,1125966.7664461,0
+DKS.US,D,20220624,000000,78.4291,85.1247,77.9928,83.6742,3653738.0324855,0
+DKS.US,D,20220627,000000,82.8612,83.8031,79.4504,79.9163,2359209.4775936,0
+DKS.US,D,20220628,000000,79.9956,80.7244,75.4743,76.684,1856403.5363397,0
+DKS.US,D,20220629,000000,76.0196,77.1748,74.3638,75.8313,2020945.2251713,0
+DKS.US,D,20220630,000000,74.1061,76.3369,73.0451,74.7307,1996684.4383617,0
+DKS.US,D,20220701,000000,74.9389,76.8228,73.6896,76.1981,2205684.2333398,0
+DKS.US,D,20220705,000000,74.9984,80.3774,73.8978,80.3229,1321797.8608059,0
+DKS.US,D,20220706,000000,80.194,80.4517,76.9319,78.2803,1240430.6815316,0
+DKS.US,D,20220707,000000,79.3412,83.3817,78.9248,82.9306,1644046.2622808,0
+DKS.US,D,20220708,000000,82.8314,84.1551,82.2068,83.2379,980162.00953502,0
+DKS.US,D,20220711,000000,84.8144,86.0191,82.8958,83.0594,2085787.2333012,0
+DKS.US,D,20220712,000000,83.6444,86.7578,83.2875,83.9815,2423943.570355,0
+DKS.US,D,20220713,000000,82.6133,86.7578,82.3654,86.5396,1736378.4498357,0
+DKS.US,D,20220714,000000,85.2408,86.4306,84.8442,86.0141,1526130.0639588,0
+DKS.US,D,20220715,000000,87.0751,87.8522,85.7662,87.5015,1573947.6662959,0
+DKS.US,D,20220718,000000,88.136,89.9704,88.136,88.4136,1406541.681703,0
+DKS.US,D,20220719,000000,90.01,91.9038,88.7805,91.1105,1291661.2334661,0
+DKS.US,D,20220720,000000,91.2196,94.3181,90.6059,94.1744,1497630.3211333,0
+DKS.US,D,20220721,000000,93.5696,94.4024,91.527,94.3429,1007435.3496683,0
+DKS.US,D,20220722,000000,95.3345,96.8019,93.0044,94.204,1328694.3588397,0
+DKS.US,D,20220725,000000,94.3132,94.452,91.4972,92.6772,1342131.335047,0
+DKS.US,D,20220726,000000,89.0779,90.0199,87.6997,89.0779,1424950.8332987,0
+DKS.US,D,20220727,000000,90.0496,91.0709,87.6105,90.5752,837729.86002751,0
+DKS.US,D,20220728,000000,90.2975,92.7862,89.0284,92.5582,1173726.8811569,0
+DKS.US,D,20220729,000000,92.5285,93.2523,91.2593,92.7962,972754.17419448,0
+DKS.US,D,20220801,000000,91.9732,95.7707,91.3684,95.2947,1229478.7844639,0
+DKS.US,D,20220802,000000,94.8089,94.8089,92.7069,92.7366,1029872.6693172,0
+DKS.US,D,20220803,000000,93.163,97.3595,92.8606,96.7523,1598577.584179,0
+DKS.US,D,20220804,000000,96.5044,97.7736,95.6616,96.0087,938201.08518605,0
+DKS.US,D,20220805,000000,95.1361,98.2197,94.5091,96.7225,1170524.7195223,0
+DKS.US,D,20220808,000000,97.9719,102.563,97.5406,100.798,1522532.5488248,0
+DKS.US,D,20220809,000000,99.9447,100.029,96.435,97.2679,1127486.6585983,0
+DKS.US,D,20220810,000000,100.986,102.127,99.7764,101.105,1375875.5630693,0
+DKS.US,D,20220811,000000,102.563,105.716,102.315,104.218,1649958.4107853,0
+DKS.US,D,20220812,000000,105.1,106.45,104.248,106.33,810364.74140329,0
+DKS.US,D,20220815,000000,106.202,107.312,105.13,106.519,891587.69733456,0
+DKS.US,D,20220816,000000,107.649,114.58,107.5,111.892,2175955.0621577,0
+DKS.US,D,20220817,000000,109.9,112.696,109.26,111.308,1722257.6734432,0
+DKS.US,D,20220818,000000,111.09,111.66,109.632,111.516,933761.42675594,0
+DKS.US,D,20220819,000000,112.042,112.042,109.573,110.108,1188854.1952852,0
+DKS.US,D,20220822,000000,107.907,110.346,107.124,109.433,2480181.5970975,0
+DKS.US,D,20220823,000000,112.666,114.51,107.758,110.197,5594242.9402857,0
+DKS.US,D,20220824,000000,109.662,110.604,106.31,107.143,2072067.8617372,0
+DKS.US,D,20220825,000000,107.153,110.267,106.717,109.285,1248167.3057519,0
+DKS.US,D,20220826,000000,108.651,109.157,105.009,105.834,1112346.2332569,0
+DKS.US,D,20220829,000000,104.912,107.243,103.98,105.656,960059.49435358,0
+DKS.US,D,20220830,000000,107.114,108.571,106.192,107.441,1842118.3655074,0
+DKS.US,D,20220831,000000,107.421,107.441,103.475,105.468,1427516.5968258,0
+DKS.US,D,20220901,000000,104.486,108.145,103.633,107.887,1498129.5557819,0
+DKS.US,D,20220902,000000,108.939,109.84,106.102,107.312,1271979.2856553,0
+DKS.US,D,20220906,000000,108.343,109.027,103.762,104.872,1608068.0852756,0
+DKS.US,D,20220907,000000,105.388,110.832,104.169,110.415,1653308.8299823,0
+DKS.US,D,20220908,000000,109.019,112.923,108.541,112.813,1276735.7811143,0
+DKS.US,D,20220909,000000,112.863,116.209,112.027,116.08,1462205.572323,0
+DKS.US,D,20220912,000000,116.966,119.317,116.239,117.285,1251150.4169139,0
+DKS.US,D,20220913,000000,114.576,114.606,112.012,113.411,1295013.0495277,0
+DKS.US,D,20220914,000000,113.66,114.646,111.663,114.198,1072843.121892,0
+DKS.US,D,20220915,000000,114.297,116.518,113.082,113.859,1569095.7614569,0
+DKS.US,D,20220916,000000,112.077,112.385,110.065,111.18,2823766.6762862,0
+DKS.US,D,20220919,000000,111.16,113.7,110.493,113.59,1220683.951639,0
+DKS.US,D,20220920,000000,112.435,112.579,109.049,111.17,839875.72874422,0
+DKS.US,D,20220921,000000,112.037,112.734,107.993,107.993,1076501.1863261,0
+DKS.US,D,20220922,000000,107.993,108.053,105.066,106.091,2153972.3672291,0
+DKS.US,D,20220923,000000,104.508,105.245,102.496,104.03,1315039.5214121,0
+DKS.US,D,20220926,000000,103.602,105.374,101.675,101.819,1190702.4836525,0
+DKS.US,D,20220927,000000,106.669,111.12,106.569,110.115,3199538.1571547,0
+DKS.US,D,20220928,000000,110.224,117.026,110.224,116.259,2251216.8338941,0
+DKS.US,D,20220929,000000,115.562,116.259,112.096,112.485,2090613.4461021,0
+DKS.US,D,20220930,000000,105.613,108.183,99.3991,104.209,6039609.9803753,0
+DKS.US,D,20221003,000000,105.603,110.413,104.926,109.368,2437234.8829071,0
+DKS.US,D,20221004,000000,112.037,112.923,107.247,109.607,2246271.4681685,0
+DKS.US,D,20221005,000000,107.665,112.435,106.978,111.21,1717666.5974744,0
+DKS.US,D,20221006,000000,110.652,113.142,109.906,111.638,1306301.5371392,0
+DKS.US,D,20221007,000000,110.782,111.569,108.681,109.686,1148934.4770089,0
+DKS.US,D,20221010,000000,109.587,110.085,106.579,109.188,1410372.1147082,0
+DKS.US,D,20221011,000000,109.208,113.122,107.555,109.886,1310679.5664922,0
+DKS.US,D,20221012,000000,109.816,113.252,108.352,111.27,1141309.0745074,0
+DKS.US,D,20221013,000000,108.671,113.231,105.464,111.818,1439961.9699773,0
+DKS.US,D,20221014,000000,113.351,113.839,109.243,109.507,1028463.3596642,0
+DKS.US,D,20221017,000000,110.881,111.753,108.999,109.776,1052991.3695277,0
+DKS.US,D,20221018,000000,112.326,114.228,109.427,111.17,1051276.3066527,0
+DKS.US,D,20221019,000000,110.324,110.652,107.814,108.661,1003204.3393949,0
+DKS.US,D,20221020,000000,113.63,113.68,107.261,108.093,1629844.9352701,0
+DKS.US,D,20221021,000000,107.137,109.826,104.836,109.477,1997816.294117,0
+DKS.US,D,20221024,000000,109.686,114.417,108.979,113.849,1705478.4047482,0
+DKS.US,D,20221025,000000,114.148,117.593,114.038,114.457,1325041.7118673,0
+DKS.US,D,20221026,000000,113.451,115.243,111.389,111.469,950814.59089446,0
+DKS.US,D,20221027,000000,112.057,113.391,110.115,110.613,1319910.5811348,0
+DKS.US,D,20221028,000000,110.025,116.115,108.312,115.751,1492128.8004694,0
+DKS.US,D,20221031,000000,115.482,116.269,113.252,113.292,1090112.2385921,0
+DKS.US,D,20221101,000000,116.309,117.514,113.521,115.184,1523007.9653003,0
+DKS.US,D,20221102,000000,114.546,116.03,110.742,110.872,1199493.6870895,0
+DKS.US,D,20221103,000000,110.423,112.724,108.452,112.186,889584.43633356,0
+DKS.US,D,20221104,000000,113.481,114.297,107.964,109.647,1174480.6799375,0
+DKS.US,D,20221107,000000,110.095,110.543,106.649,107.575,947275.01441069,0
+DKS.US,D,20221108,000000,108.113,108.491,101.47,102.885,1846164.7713897,0
+DKS.US,D,20221109,000000,101.759,105.554,101.361,101.749,1759612.3360436,0
+DKS.US,D,20221110,000000,107.017,112.365,106.49,110.603,1912678.6852293,0
+DKS.US,D,20221111,000000,110.991,111.239,106.759,108.013,1788630.8383995,0
+DKS.US,D,20221114,000000,106.888,108.402,104.349,104.538,1954715.8000992,0
+DKS.US,D,20221115,000000,108.123,110.025,106.41,106.679,1703622.762949,0
+DKS.US,D,20221116,000000,101.779,102.038,97.7358,98.6222,3179677.3675739,0
+DKS.US,D,20221117,000000,98.0047,102.725,97.6064,101.988,2685837.664829,0
+DKS.US,D,20221118,000000,105.066,109.019,104.807,108.641,2713235.4930161,0
+DKS.US,D,20221121,000000,108.412,108.442,104.841,106.5,3216030.0732311,0
+DKS.US,D,20221122,000000,107.137,117.753,104.827,117.275,6444621.8774728,0
+DKS.US,D,20221123,000000,117.863,119.187,115.024,118.49,1983600.7524771,0
+DKS.US,D,20221125,000000,117.922,121.667,117.305,121.189,1125737.9503843,0
+DKS.US,D,20221128,000000,120.701,121.996,117.574,118.49,1592239.0689173,0
+DKS.US,D,20221129,000000,117.873,119.028,115.114,117.594,1340110.768404,0
+DKS.US,D,20221130,000000,118.759,119.366,117.006,119.088,1370383.4355906,0
+DKS.US,D,20221201,000000,119.795,120.452,114.387,117.026,1425099.7652862,0
+DKS.US,D,20221202,000000,116.14,118.719,115.617,118.689,1127580.5384262,0
+DKS.US,D,20221205,000000,117.106,117.653,113.859,114.755,1511475.4728418,0
+DKS.US,D,20221206,000000,115.582,116.568,112.604,116.09,1893584.0507852,0
+DKS.US,D,20221207,000000,114.835,119.222,114.487,118.012,1529361.128538,0
+DKS.US,D,20221208,000000,118.5,123.15,118.19,121.9,1992853,0
+DKS.US,D,20221209,000000,120.43,122.575,117.16,119.26,1644115,0
+DKS.US,D,20221212,000000,119.65,122.39,117.79,122.37,1562115,0
+DKS.US,D,20221213,000000,124,125.15,114.51,114.84,2277671,0
+DKS.US,D,20221214,000000,115.33,118.42,115.09,116.99,1740635,0
+DKS.US,D,20221215,000000,115.5,115.63,111,113.56,1352699,0
+DKS.US,D,20221216,000000,112.52,113.65,111.11,111.82,2038937,0
+DKS.US,D,20221219,000000,111.92,113.5,109.55,110.23,1528959,0
+DKS.US,D,20221220,000000,109.71,110.66,108.42,108.76,1457452,0
+DKS.US,D,20221221,000000,112.04,114.35,111.6843,112.21,1614176,0
+DKS.US,D,20221222,000000,110.63,110.7609,106.51,108.84,1151995,0
+DKS.US,D,20221223,000000,108.12,111.35,107.47,111.1,1098607,0
+DKS.US,D,20221227,000000,111.38,118.31,111,118.26,2091691,0
+DKS.US,D,20221228,000000,118.38,119.84,113.91,114.98,1411747,0
+DKS.US,D,20221229,000000,115.84,119.04,115.35,118.45,990155,0
+DKS.US,D,20221230,000000,118.33,120.58,116.92,120.29,1296572,0
+DKS.US,D,20230103,000000,120.59,123.25,118.55,120.57,1754443,0
+DKS.US,D,20230104,000000,121.26,125.06,121.12,123.87,1455412,0
+DKS.US,D,20230105,000000,122.85,125.08,122.18,125.04,1227814,0
+DKS.US,D,20230106,000000,126.01,129.67,125.85,128.08,1682730,0
+DKS.US,D,20230109,000000,128,130.19,127.05,128.37,1151642,0
+DKS.US,D,20230110,000000,127.9,129.34,127.05,128.48,756371,0
+DKS.US,D,20230111,000000,129.12,129.77,126.76,127.43,930734,0
+DKS.US,D,20230112,000000,128.41,131.12,127.99,128.6,1291612,0
+DKS.US,D,20230113,000000,126.62,129.925,125.961,128.65,813872,0
+DKS.US,D,20230117,000000,127.67,129.35,126.7,126.74,718361,0
+DKS.US,D,20230118,000000,126.58,127.63,123.065,124.45,1091762,0
+DKS.US,D,20230119,000000,123.05,123.57,119.22,120.33,1583983,0
+DKS.US,D,20230120,000000,120.31,124.095,119.44,123.05,1280399,0
+DKS.US,D,20230123,000000,123.99,126.08,123.84,126.01,799769,0
+DKS.US,D,20230124,000000,125.5,126.5525,124.81,125.52,564358,0
+DKS.US,D,20230125,000000,123.98,125.485,121.6701,125.33,851332,0
+DKS.US,D,20230126,000000,126.14,126.78,123.51,125.99,656528,0
+DKS.US,D,20230127,000000,126.1,127.29,125.47,126.23,898020,0
+DKS.US,D,20230130,000000,126,129.075,125.94,126.93,886045,0
+DKS.US,D,20230131,000000,128.18,130.83,126.45,130.76,1446635,0
+DKS.US,D,20230201,000000,130.59,134.865,130.4,134.52,1236609,0
+DKS.US,D,20230202,000000,135.83,136.66,132.72,134.09,1221978,0
+DKS.US,D,20230203,000000,132.21,136.25,132.21,135.75,888604,0
+DKS.US,D,20230206,000000,136.8,138.43,133.6,134.83,752912,0
+DKS.US,D,20230207,000000,134.56,134.67,131.75,134.32,647804,0
+DKS.US,D,20230208,000000,132.59,133.69,130.99,131.98,625005,0
+DKS.US,D,20230209,000000,133.4,133.45,129.77,129.79,910408,0
+DKS.US,D,20230210,000000,128.95,130.26,127.895,129.28,844287,0
+DKS.US,D,20230213,000000,130.07,130.55,127.58,129.88,1021884,0
+DKS.US,D,20230214,000000,128.98,131,128.02,129.43,743826,0
+DKS.US,D,20230215,000000,128.12,131.81,127.62,131.5,785161,0
+DKS.US,D,20230216,000000,130.07,131.48,129.3753,130.01,707436,0
+DKS.US,D,20230217,000000,129.52,130.87,128.72,130.15,820816,0
+DKS.US,D,20230221,000000,128.18,130.43,127.61,129.64,817095,0
+DKS.US,D,20230222,000000,130.28,133.13,129.1,129.31,1003555,0
+DKS.US,D,20230223,000000,129.14,130.5,128.15,129.96,846931,0
+DKS.US,D,20230224,000000,128.26,129.19,127.32,128.27,598416,0
+DKS.US,D,20230227,000000,129.59,131.53,129.11,129.76,1124743,0
+DKS.US,D,20230228,000000,126.54,131.13,126.43,128.63,1386559,0
+DKS.US,D,20230301,000000,127.24,129.05,127.02,128.69,844376,0
+DKS.US,D,20230302,000000,128,129.66,127.25,129.51,860625,0
+DKS.US,D,20230303,000000,130.78,132.84,129.14,132.11,1430860,0
+DKS.US,D,20230306,000000,132.59,134.52,131.8,132.14,2251073,0
+DKS.US,D,20230307,000000,140,146.89,138.85,146.79,9217749,0
+DKS.US,D,20230308,000000,148.5,150.18,146.7,149.73,3454912,0
+DKS.US,D,20230309,000000,150.22,152.6081,149.26,149.33,2295372,0
+DKS.US,D,20230310,000000,149.78,150.2425,145.5,146.27,1983847,0
+DKS.US,D,20230313,000000,144.45,147.55,143.775,145.09,1963554,0
+DKS.US,D,20230314,000000,146.8,151.125,144.2,148.92,1653794,0
+DKS.US,D,20230315,000000,146.52,148.13,144.17,146.71,1504983,0
+DKS.US,D,20230316,000000,144.15,147.17,144,146.69,1627440,0
+DKS.US,D,20230317,000000,145.75,146.35,143.44,144.66,2111797,0
+DKS.US,D,20230320,000000,145.82,146.65,143.175,143.75,1300397,0
+DKS.US,D,20230321,000000,145.98,147.95,145.515,146.64,1269486,0
+DKS.US,D,20230322,000000,145.99,147.195,142.17,142.29,1376201,0
+DKS.US,D,20230323,000000,142.94,144.38,137.48,139.84,1720642,0
+DKS.US,D,20230324,000000,138,139.21,136.19,138.42,1764668,0
+DKS.US,D,20230327,000000,138.27,138.453,133.29,135,1933764,0
+DKS.US,D,20230328,000000,135.42,139.0677,135.16,137.18,1341483,0
+DKS.US,D,20230329,000000,137.32,139.16,136.81,138.21,1364219,0
+DKS.US,D,20230330,000000,138.84,139.88,136.675,137.11,989982,0
+DKS.US,D,20230331,000000,137.45,141.96,137.04,141.89,1690133,0
+DKS.US,D,20230403,000000,141.5,147.27,141.5,147.17,2638318,0
+DKS.US,D,20230404,000000,146,146.71,142.665,143.04,1361637,0
+DKS.US,D,20230405,000000,142,142.22,139.4416,139.99,880384,0
+DKS.US,D,20230406,000000,138.79,139.24,135.86,137.94,1159874,0
+DKS.US,D,20230410,000000,137.38,139.72,136.52,137.1,1186033,0
+DKS.US,D,20230411,000000,138.77,140.48,138.2,139.07,1128200,0
+DKS.US,D,20230412,000000,138.5,139.62,137.12,137.68,1188898,0
+DKS.US,D,20230413,000000,137.6,138.1,134.585,137.9,1178282,0
+DKS.US,D,20230414,000000,137.92,140.04,137.715,139.44,1203358,0
+DKS.US,D,20230417,000000,139.74,140.39,138.39,140.2,1482765,0
+DKS.US,D,20230418,000000,141,142.78,140.845,142.56,988486,0
+DKS.US,D,20230419,000000,142.37,144.3899,141.51,144.09,1173531,0
+DKS.US,D,20230420,000000,143.42,147.85,143.08,146.23,1253531,0
+DKS.US,D,20230421,000000,146.1,148.98,145.79,148.91,994076,0
+DKS.US,D,20230424,000000,148.52,151.29,148.49,149.35,1325819,0
+DKS.US,D,20230425,000000,149.18,149.45,145.48,145.82,1343376,0
+DKS.US,D,20230426,000000,146.3,147.58,144.92,145.18,1082958,0
+DKS.US,D,20230427,000000,145.7,146.195,143.11,144.6,1006565,0
+DKS.US,D,20230428,000000,144.07,145.315,143.12,145.01,650797,0
+DKS.US,D,20230501,000000,145.19,145.69,139.96,141.76,1030722,0
+DKS.US,D,20230502,000000,141.73,143.17,139.84,142.78,871168,0
+DKS.US,D,20230503,000000,142.79,145.06,142.07,142.56,734981,0
+DKS.US,D,20230504,000000,142.42,142.59,139.91,140.91,664793,0
+DKS.US,D,20230505,000000,141.84,142.26,139.55,141.6,686452,0
+DKS.US,D,20230508,000000,141.76,141.805,139.93,141.04,653847,0
+DKS.US,D,20230509,000000,139.87,141.72,139.19,141.05,716629,0
+DKS.US,D,20230510,000000,142.48,143.21,138.06,139.66,850467,0
+DKS.US,D,20230511,000000,140.04,140.625,138.045,139.33,1201359,0
+DKS.US,D,20230512,000000,142.71,142.95,139.17,140,1529019,0
+DKS.US,D,20230515,000000,139.4,139.495,137.06,138.06,2069794,0
+DKS.US,D,20230516,000000,135.76,136.14,131.18,131.42,2183838,0
+DKS.US,D,20230517,000000,132.57,136.065,132.19,135.46,1529872,0
+DKS.US,D,20230518,000000,135.45,136.42,133.36,135.91,949208,0
+DKS.US,D,20230519,000000,129.4,129.72,126.29,126.67,3950935,0
+DKS.US,D,20230522,000000,127,128.29,125.05,126.4,3281958,0
+DKS.US,D,20230523,000000,128.7,130.39,123.62,124.58,4968945,0
+DKS.US,D,20230524,000000,125.11,128.285,123.245,123.85,2488554,0
+DKS.US,D,20230525,000000,124.14,124.45,121.59,122.36,1906009,0
+DKS.US,D,20230526,000000,121.64,126.33,121.64,125.41,1950545,0
+DKS.US,D,20230530,000000,126.17,128.73,126,127.4,2042084,0
+DKS.US,D,20230531,000000,127.69,128.78,126.09,127.51,5506431,0
+DKS.US,D,20230601,000000,127.73,128.48,125.95,126.23,1457672,0
+DKS.US,D,20230602,000000,128.66,129.23,127.73,128.41,1347013,0
+DKS.US,D,20230605,000000,127.5,129.96,127.41,127.52,984975,0
+DKS.US,D,20230606,000000,126.5,134.83,126,134.47,1852147,0
+DKS.US,D,20230607,000000,135.26,138.73,134.13,135.41,1537218,0
+DKS.US,D,20230608,000000,134.18,135.94,133.4375,134.97,1043992,0
+DKS.US,D,20230609,000000,135.59,136.38,134.605,135.72,852837,0
+DKS.US,D,20230612,000000,136.24,136.24,134.16,135.4,1029310,0
+DKS.US,D,20230613,000000,136.47,137.59,134.95,135.01,1137797,0
+DKS.US,D,20230614,000000,134.96,135.9299,134.25,135,1004782,0
+DKS.US,D,20230615,000000,133.82,135.19,132.01,135.07,1151988,0
+DKS.US,D,20230616,000000,135.07,135.44,133.02,135.1,1463654,0
+DKS.US,D,20230620,000000,135.14,135.81,133.365,135.58,1003561,0
+DKS.US,D,20230621,000000,136.67,136.78,135.2,136.49,842469,0
+DKS.US,D,20230622,000000,136.98,137.39,134.76,135.55,789805,0
+DKS.US,D,20230623,000000,135.22,136.19,134.32,134.57,1265566,0
+DKS.US,D,20230626,000000,134.95,137.6,134.68,135.63,960673,0
+DKS.US,D,20230627,000000,135.18,138.335,134.16,137.87,1246503,0
+DKS.US,D,20230628,000000,137.88,137.88,134.41,135.9,1084291,0
+DKS.US,D,20230629,000000,135.24,138,132.48,133.14,1469296,0
+DKS.US,D,20230630,000000,133.47,133.48,129.35,132.19,2062915,0
+DKS.US,D,20230703,000000,131.8,133,131.04,131.86,730415,0
+DKS.US,D,20230705,000000,131.78,131.78,130.24,131.36,1329953,0
+DKS.US,D,20230706,000000,129.7,130.9,128.72,128.93,839222,0
+DKS.US,D,20230707,000000,128.97,131.61,128.97,130.66,988478,0
+DKS.US,D,20230710,000000,130.66,135.1,130.63,135.08,1090583,0
+DKS.US,D,20230711,000000,135.57,137.99,134.71,137.68,960089,0
+DKS.US,D,20230712,000000,139.15,140.6021,137.705,139.19,1234409,0
+DKS.US,D,20230713,000000,139.95,140.1,137.08,137.89,889004,0
+DKS.US,D,20230714,000000,138.01,138.7,134.62,134.93,960148,0
+DKS.US,D,20230717,000000,134.77,135.18,132.86,133.68,986528,0
+DKS.US,D,20230718,000000,133.45,135.42,132.79,133.7,1026623,0
+DKS.US,D,20230719,000000,134.43,135.89,132.59,135.47,810140,0
+DKS.US,D,20230720,000000,135.69,135.69,131.4525,131.85,915737,0
+DKS.US,D,20230721,000000,132.63,132.63,129.45,131.49,909198,0
+DKS.US,D,20230724,000000,131.44,132.61,130.59,130.97,736657,0
+DKS.US,D,20230725,000000,130.67,132.2,130.67,131.01,679189,0
+DKS.US,D,20230726,000000,130.87,133.085,130.68,132.15,855594,0
+DKS.US,D,20230727,000000,132.15,136.765,132.15,134.15,839994,0
+DKS.US,D,20230728,000000,135.31,136.86,134.1,135.27,757048,0
+DKS.US,D,20230731,000000,135.81,141.14,135.36,141,1311750,0
+DKS.US,D,20230801,000000,141.03,142.13,139.26,140.29,1009139,0
+DKS.US,D,20230802,000000,139.79,141.1,138.64,139.14,951470,0
+DKS.US,D,20230803,000000,139.79,145.46,139.79,145.21,1507000,0
+DKS.US,D,20230804,000000,146.17,146.94,144.28,144.95,879185,0
+DKS.US,D,20230807,000000,145.21,146.85,144.72,145.84,924587,0
+DKS.US,D,20230808,000000,145.1,147.35,143.87,145.52,811875,0
+DKS.US,D,20230809,000000,145.39,146.74,144.47,145.31,651032,0
+DKS.US,D,20230810,000000,146.05,148.73,144.73,144.75,1110966,0
+DKS.US,D,20230811,000000,144.15,144.55,139.8,140.68,1361700,0
+DKS.US,D,20230814,000000,142.47,145.52,142.226,144.97,1220061,0
+DKS.US,D,20230815,000000,144.53,148.85,144.28,148.27,1400494,0
+DKS.US,D,20230816,000000,149.31,150.79,146.42,146.52,900265,0
+DKS.US,D,20230817,000000,147.63,149.225,143.8,144.3,993867,0
+DKS.US,D,20230818,000000,143.59,147.28,143.5,146.62,1140530,0
+DKS.US,D,20230821,000000,147.09,149.73,145.87,147.04,2301196,0
+DKS.US,D,20230822,000000,116.75,117.99,110.06,111.53,19296069,0
+DKS.US,D,20230823,000000,108.76,111.3,106.11,111.15,7025942,0
+DKS.US,D,20230824,000000,110.6,114.41,110.6,113.55,3633390,0
+DKS.US,D,20230825,000000,114.24,116.41,111.61,111.67,3431139,0
+DKS.US,D,20230828,000000,112.79,116.375,112.5,116.15,2626706,0
+DKS.US,D,20230829,000000,116.3,117.23,113.41,115.37,2009459,0
+DKS.US,D,20230830,000000,115.4,116.89,114.18,114.78,1552109,0
+DKS.US,D,20230831,000000,115.65,118.8,115.37,116.34,2051184,0
+DKS.US,D,20230901,000000,116.5,117.49,115.48,116.66,1567434,0
+DKS.US,D,20230905,000000,115.76,116.16,111.98,112.04,1868583,0
+DKS.US,D,20230906,000000,111.58,112.54,110.62,111.8,1970031,0
+DKS.US,D,20230907,000000,111.82,111.82,109.32,111.06,2103124,0
+DKS.US,D,20230908,000000,110.53,112.565,110.18,111.4,1299065,0
+DKS.US,D,20230911,000000,112.34,113.992,110.72,110.79,1281837,0
+DKS.US,D,20230912,000000,110.81,111.99,110.5,110.62,1309598,0
+DKS.US,D,20230913,000000,111.41,112.68,110.43,110.88,1266870,0
+DKS.US,D,20230914,000000,110.21,114.58,109.92,114.14,1701858,0
+DKS.US,D,20230915,000000,113.54,114.09,112.23,112.92,3578668,0
+DKS.US,D,20230918,000000,112.85,112.91,109.851,110.38,1839368,0
+DKS.US,D,20230919,000000,110.41,113.03,110.27,112.62,1542758,0
+DKS.US,D,20230920,000000,112.72,113.45,111.65,111.88,1326448,0
+DKS.US,D,20230921,000000,111.45,112.37,110.53,110.75,1517121,0
+DKS.US,D,20230922,000000,111.42,111.82,110.63,110.67,1384937,0
+DKS.US,D,20230925,000000,110,110.51,107.28,107.42,1988837,0
+DKS.US,D,20230926,000000,107,109.68,106,106.24,1335742,0
+DKS.US,D,20230927,000000,106,107.66,105.48,106.19,1051100,0
+DKS.US,D,20230928,000000,105.39,106.66,104.63,106.59,1696205,0
+DKS.US,D,20230929,000000,109.29,109.96,107.56,108.58,1883144,0
+DKS.US,D,20231002,000000,108.56,108.96,106.21,106.3,1437643,0
+DKS.US,D,20231003,000000,105,105.94,103.47,104.22,1493732,0
+DKS.US,D,20231004,000000,104.7,105.29,103.6,104.59,978047,0
+DKS.US,D,20231005,000000,104.2,104.63,101.61,102.22,1228878,0
+DKS.US,D,20231006,000000,103.04,104.356,101.7943,103.49,1113381,0
+DKS.US,D,20231009,000000,103.03,103.91,101.95,103.89,1274426,0
+DKS.US,D,20231010,000000,105.14,107.09,104.66,106.91,1927838,0
+DKS.US,D,20231011,000000,106.9,108.815,106.2625,108.71,1525944,0
+DKS.US,D,20231012,000000,108.83,108.83,104.4383,105.55,1170754,0
+DKS.US,D,20231013,000000,106.07,108.21,105.21,107.32,1353306,0
+DKS.US,D,20231016,000000,108.37,111.38,107.3684,110.42,1218411,0
+DKS.US,D,20231017,000000,110.13,112.77,110.13,111.37,1290391,0
+DKS.US,D,20231018,000000,111,111.3,109.3,110.07,687203,0
+DKS.US,D,20231019,000000,109.77,111.3,108.43,108.81,900596,0
+DKS.US,D,20231020,000000,108.83,109.6,107.72,109.31,642127,0
+DKS.US,D,20231023,000000,107.81,108.38,105.93,105.94,1165159,0
+DKS.US,D,20231024,000000,106.67,108.255,105.89,106.83,696916,0
+DKS.US,D,20231025,000000,107.1,108.18,106.01,107.24,783301,0
+DKS.US,D,20231026,000000,107.31,108.11,103.05,104.32,1238435,0
+DKS.US,D,20231027,000000,104.42,105.18,100.98,101.02,1246216,0
+DKS.US,D,20231030,000000,102.61,105.6,102.25,105.26,1120829,0
+DKS.US,D,20231031,000000,105.15,107.385,105.13,106.95,1252625,0
+DKS.US,D,20231101,000000,106.73,107.89,104,107.74,1117767,0
+DKS.US,D,20231102,000000,109,111.5,109,110.61,967043,0
+DKS.US,D,20231103,000000,112,117.78,112,115.27,1719687,0
+DKS.US,D,20231106,000000,115.45,116.3,113.39,114.52,754706,0
+DKS.US,D,20231107,000000,113.57,114.24,112.36,113.95,1082858,0
+DKS.US,D,20231108,000000,113.62,114.74,112.28,112.59,951522,0
+DKS.US,D,20231109,000000,113.49,113.49,110.36,112.17,1183064,0
+DKS.US,D,20231110,000000,112.48,113.3,110.1,112.58,867982,0
+DKS.US,D,20231113,000000,111.23,111.57,110.075,110.48,932378,0
+DKS.US,D,20231114,000000,112.5,116.27,111.67,113.93,1619561,0
+DKS.US,D,20231115,000000,116.16,119.1,116.16,117.82,2317655,0
+DKS.US,D,20231116,000000,116.89,117.63,114.82,115.35,938158,0
+DKS.US,D,20231117,000000,117.9,119.31,116.79,118.08,1575668,0
+DKS.US,D,20231120,000000,118,120.3047,117.71,119.01,2446661,0
+DKS.US,D,20231121,000000,129.75,133.82,121.49,121.59,7566342,0
+DKS.US,D,20231122,000000,121.91,122.71,120.11,121.79,1691415,0
+DKS.US,D,20231124,000000,122.76,123.565,121.57,123.28,937975,0
+DKS.US,D,20231127,000000,122.24,122.435,119.84,121.42,1832131,0
+DKS.US,D,20231128,000000,120.6,124.98,120.39,124.64,1833654,0
+DKS.US,D,20231129,000000,124.76,128.13,124.74,127.95,2053908,0
+DKS.US,D,20231130,000000,128.51,130.35,126.24,130.1,1741583,0
+DKS.US,D,20231201,000000,130.72,138.34,130.72,138.27,2015978,0
+DKS.US,D,20231204,000000,138.19,142.505,137.825,141.15,2109461,0
+DKS.US,D,20231205,000000,140.05,140.32,136.48,137.18,1294527,0
+DKS.US,D,20231206,000000,138.79,140.405,138.09,138.41,1002342,0
+DKS.US,D,20231207,000000,138.97,139.41,136.44,137.45,909722,0
+DKS.US,D,20231208,000000,137.17,138.82,136.58,138.09,794300,0
+DKS.US,D,20231211,000000,138.25,141.16,137.995,138.91,1567385,0
+DKS.US,D,20231212,000000,139.62,139.62,137.05,137.65,781812,0
+DKS.US,D,20231213,000000,138.25,141.54,136.92,141.35,1289805,0
+DKS.US,D,20231214,000000,142.83,145.84,142.19,145.38,1777156,0
+DKS.US,D,20231215,000000,145.4,146.07,143.61,144.68,1696045,0
+DKS.US,D,20231218,000000,145.19,145.19,142.2041,142.36,976066,0
+DKS.US,D,20231219,000000,142.81,146.685,142.62,145.93,1856055,0
+DKS.US,D,20231220,000000,145.27,147.93,144.44,145.68,838760,0
+DKS.US,D,20231221,000000,147.01,147.69,144.94,146.81,885357,0
+DKS.US,D,20231222,000000,142.79,145.7,140.84,142.81,1380894,0
+DKS.US,D,20231226,000000,143.16,146.67,142.7,146.55,1102594,0
+DKS.US,D,20231227,000000,145.48,147.49,144.8,147.43,1264071,0
+DKS.US,D,20231228,000000,146.51,148.83,146.35,147.4,842092,0
+DKS.US,D,20231229,000000,146.99,148.7,146.58,146.95,988476,0
+DKS.US,D,20240102,000000,145.81,148.04,144.86,146,920742,0
+DKS.US,D,20240103,000000,144.16,144.52,138.76,138.85,1314023,0
+DKS.US,D,20240104,000000,137.9,139.84,137.06,138.52,1302246,0
+DKS.US,D,20240105,000000,138.36,141.93,138.36,138.93,812523,0
+DKS.US,D,20240108,000000,139.78,140.49,138.035,139.85,1042699,0
+DKS.US,D,20240109,000000,139.07,142.11,138.355,141.03,1169680,0
+DKS.US,D,20240110,000000,141.03,141.99,140.31,140.34,780226,0
+DKS.US,D,20240111,000000,141.02,141.02,137.44,139.85,1222239,0
+DKS.US,D,20240112,000000,140.28,142.21,139.74,140.84,985060,0
+DKS.US,D,20240116,000000,139.61,144.335,139.48,142.76,1616787,0
+DKS.US,D,20240117,000000,141.09,142.265,139.75,141.86,700050,0
+DKS.US,D,20240118,000000,142.61,143.99,141.02,143.91,1059042,0
+DKS.US,D,20240119,000000,144.2,147.145,142.89,146.49,1177076,0
+DKS.US,D,20240122,000000,147.18,153.06,146.86,152.27,1949140,0
+DKS.US,D,20240123,000000,153.26,154.52,148.94,150.25,1286210,0
+DKS.US,D,20240124,000000,151.42,151.42,148.92,150.79,870468,0
+DKS.US,D,20240125,000000,151.98,153.51,151.515,153.15,1046153,0
+DKS.US,D,20240126,000000,153.7,155.17,152.41,153.03,729594,0
+DKS.US,D,20240129,000000,153.2,154.36,150.04,151.99,843059,0
+DKS.US,D,20240130,000000,152.06,153.835,151.46,153.08,649147,0
+DKS.US,D,20240131,000000,152.63,153.45,148.95,149.07,807674,0
+DKS.US,D,20240201,000000,150.14,152.865,149.78,152.58,864308,0
+DKS.US,D,20240202,000000,151.5,157.18,150.03,155.96,761327,0
+DKS.US,D,20240205,000000,153.53,156.79,152.42,156.45,744765,0
+DKS.US,D,20240206,000000,156.42,158.51,155.78,156.94,746874,0
+DKS.US,D,20240207,000000,157.95,158.6,156.21,158.59,857844,0
+DKS.US,D,20240208,000000,159.49,160.11,156.65,159.97,813410,0
+DKS.US,D,20240209,000000,162.97,163.37,160.19,162.17,797136,0
+DKS.US,D,20240212,000000,164.03,167.05,163.99,166.43,917638,0
+DKS.US,D,20240213,000000,162,166.65,160.31,165.54,824291,0
+DKS.US,D,20240214,000000,167.55,168.3,164.32,166.93,932167,0
+DKS.US,D,20240215,000000,168.13,170.55,167.9,170.18,842184,0
+DKS.US,D,20240216,000000,168.7,170.67,168.35,169.15,769444,0
+DKS.US,D,20240220,000000,167.66,168.52,165.31,166.45,1063816,0
+DKS.US,D,20240221,000000,167.09,168.185,165.395,166.09,1044884,0
+DKS.US,D,20240222,000000,167.51,169.22,165.75,168.88,1239374,0
+DKS.US,D,20240223,000000,169.11,173.33,168.81,172.67,789017,0
+DKS.US,D,20240226,000000,172.5,176.76,172.5,175.52,886449,0
+DKS.US,D,20240227,000000,175.88,177.71,175.31,177.1,757809,0
+DKS.US,D,20240228,000000,176.32,178.3,176.32,177.47,570978,0
+DKS.US,D,20240229,000000,177.83,178.5,176.23,177.89,1132746,0
+DKS.US,D,20240301,000000,178.58,181.3,178.235,181.24,793083,0
+DKS.US,D,20240304,000000,179.86,180.905,177.71,179.72,1359345,0
+DKS.US,D,20240305,000000,179.96,183.335,179.1,180.89,923784,0
+DKS.US,D,20240306,000000,185.96,190.115,178.85,180.58,2217611,0
+DKS.US,D,20240307,000000,182.69,184.38,181.055,182.17,919761,0
+DKS.US,D,20240308,000000,182.73,183.88,180.31,181.11,1492725,0
+DKS.US,D,20240311,000000,180.45,181.44,178.21,180.48,954977,0
+DKS.US,D,20240312,000000,181.7,184.725,180.8,182.25,1292911,0
+DKS.US,D,20240313,000000,182.25,189.72,182.25,187.76,2248538,0
+DKS.US,D,20240314,000000,208.88,222.92,208.88,216.81,6651250,0
+DKS.US,D,20240315,000000,216.18,217.98,209.88,211.48,5246776,0
+DKS.US,D,20240318,000000,211.52,213.9,208.5489,213.04,1386396,0
+DKS.US,D,20240319,000000,213.23,216.275,212.01,214.96,897033,0
+DKS.US,D,20240320,000000,216.21,219.62,215,219.31,1850241,0
+DKS.US,D,20240321,000000,217.97,224.72,215.83,224.67,1620307,0
+DKS.US,D,20240322,000000,218.68,222.52,218.2687,221.24,1206655,0
+DKS.US,D,20240325,000000,221.48,224.59,219.97,220.1,1520610,0
+DKS.US,D,20240326,000000,221.03,223.48,218.31,218.54,1430083,0
+DKS.US,D,20240327,000000,220.66,223.48,220.2675,222.59,1114669,0
+DKS.US,D,20240328,000000,222.65,224.94,222.12,224.86,833253,0
+DKS.US,D,20240401,000000,222.96,225.79,221.695,221.85,1100321,0
+DKS.US,D,20240402,000000,220.6,221.652,216.93,217.01,1234929,0
+DKS.US,D,20240403,000000,217.14,217.14,210.86,211.19,1545143,0
+DKS.US,D,20240404,000000,212.88,214.24,208.26,208.76,1420845,0
+DKS.US,D,20240405,000000,210.07,212.94,208.44,208.75,1699591,0
+DKS.US,D,20240408,000000,208.37,210.29,206.63,207.55,1322720,0
+DKS.US,D,20240409,000000,207.34,207.86,203.5502,206.89,980975,0
+DKS.US,D,20240410,000000,204.69,206.62,202.03,206.41,724211,0
+DKS.US,D,20240411,000000,207.39,208.09,204.17,207.44,613379,0
+DKS.US,D,20240412,000000,205.47,205.74,201.53,203.13,700265,0
+DKS.US,D,20240415,000000,206.49,207.49,198.135,198.53,925711,0
+DKS.US,D,20240416,000000,197.87,200.85,197.87,198.7,815038,0
+DKS.US,D,20240417,000000,200.54,201.07,196.765,196.93,954692,0
+DKS.US,D,20240418,000000,197.86,198.51,194.98,195.22,786299,0
+DKS.US,D,20240419,000000,194.7,196.88,192.23,195.2,716396,0
+DKS.US,D,20240422,000000,196.68,199.75,195.44,198.67,677492,0
+DKS.US,D,20240423,000000,200.79,206.44,200.165,206.09,949451,0
+DKS.US,D,20240424,000000,205.8,207.43,203.46,205.48,572650,0
+DKS.US,D,20240425,000000,202.52,204.24,200.425,204.21,542462,0
+DKS.US,D,20240426,000000,204,207.71,204,207.12,595204,0
+DKS.US,D,20240429,000000,207.2,208.5,203.3,205.61,912610,0
+DKS.US,D,20240430,000000,204.23,204.83,200.12,200.94,678932,0
+DKS.US,D,20240501,000000,200.95,201.665,197.99,198.12,977172,0
+DKS.US,D,20240502,000000,200.55,200.55,197.38,199.19,591370,0
+DKS.US,D,20240503,000000,202.01,203.83,201.07,202.74,692819,0
+DKS.US,D,20240506,000000,203.26,207.49,203.26,205.64,792252,0
+DKS.US,D,20240507,000000,205.6,207.45,202.58,202.68,695297,0
+DKS.US,D,20240508,000000,201.04,201.04,194.83,196.15,1445650,0
+DKS.US,D,20240509,000000,196.22,200.47,196.16,198,878420,0
+DKS.US,D,20240510,000000,198.36,199.38,194.43,196.09,1002264,0
+DKS.US,D,20240513,000000,197.74,200.22,193.93,194.31,694749,0
+DKS.US,D,20240514,000000,196.48,200.57,195.925,200.49,859253,0
+DKS.US,D,20240515,000000,201.33,201.955,198.39,201.08,604009,0
+DKS.US,D,20240516,000000,200.23,200.8975,196.84,196.92,679396,0
+DKS.US,D,20240517,000000,196.93,197.115,192.38,194.54,890391,0
+DKS.US,D,20240520,000000,195.25,196.68,193.39,193.73,806773,0
+DKS.US,D,20240521,000000,193.98,194.17,187.9,188.51,1070808,0
+DKS.US,D,20240522,000000,188.09,188.17,182.84,183.74,1108452,0
+DKS.US,D,20240523,000000,185.44,188.04,185.08,186.6,958078,0
+DKS.US,D,20240524,000000,187.61,191.26,187.61,189.97,894243,0
+DKS.US,D,20240528,000000,191.94,195.78,191.4475,195,2280820,0
+DKS.US,D,20240529,000000,212.97,229.56,212.3,226.03,5103329,0
+DKS.US,D,20240530,000000,227.28,228.5,220.53,224.16,2356740,0
+DKS.US,D,20240531,000000,225,227.68,219.55,227.64,2510464,0
+DKS.US,D,20240603,000000,228.55,229.4083,220.05,222.35,1165586,0
+DKS.US,D,20240604,000000,220.15,221.035,216.225,220.57,1290081,0
+DKS.US,D,20240605,000000,221.01,221.01,214.59,217.12,831369,0
+DKS.US,D,20240606,000000,219.32,219.32,210.92,212.28,815746,0
+DKS.US,D,20240607,000000,212.03,219.32,211.5164,219.05,1194435,0
+DKS.US,D,20240610,000000,216,218.92,212.1,216.22,1142934,0
+DKS.US,D,20240611,000000,214.63,219.03,212.4701,218.9,815358,0
+DKS.US,D,20240612,000000,220.95,224.73,219.9,221.92,790287,0
+DKS.US,D,20240613,000000,221.92,223.4295,218.3301,220.4,815006,0
+DKS.US,D,20240614,000000,217.2,218.035,214.85,216.28,721210,0
+DKS.US,D,20240617,000000,218.92,230.055,217.8,225.64,1555854,0
+DKS.US,D,20240618,000000,224.36,228.33,223.7,227.67,662295,0
+DKS.US,D,20240620,000000,228.26,234.47,225.83,229.51,1159502,0
+DKS.US,D,20240621,000000,228.56,230.5867,225.76,229.33,2445542,0
+DKS.US,D,20240624,000000,228.01,231.4299,227.33,229.78,785845,0
+DKS.US,D,20240625,000000,230.93,230.93,224.88,224.93,850102,0
+DKS.US,D,20240626,000000,224.46,227.63,223.3338,226.2,693665,0
+DKS.US,D,20240627,000000,224.68,225.03,219.59,220.14,794435,0
+DKS.US,D,20240628,000000,216.15,220.8937,213.35,214.85,1508542,0
+DKS.US,D,20240701,000000,216.09,216.123,202.01,202.39,1616193,0
+DKS.US,D,20240702,000000,202.02,202.65,197.13,198.2,1189899,0
+DKS.US,D,20240703,000000,198.2,202.68,198.2,200.13,611477,0
+DKS.US,D,20240705,000000,199.69,202.205,198.26,201.3,877650,0
+DKS.US,D,20240708,000000,202.68,204,198.83,201.08,936320,0
+DKS.US,D,20240709,000000,201.77,204.31,200.205,200.96,764535,0
+DKS.US,D,20240710,000000,203.43,204.755,198.89,199.03,1041838,0
+DKS.US,D,20240711,000000,199.89,210.61,198.58,210.14,1342495,0
+DKS.US,D,20240712,000000,215.91,224.92,215,221.65,1969353,0
+DKS.US,D,20240715,000000,220.25,222.925,214.33,215.52,1446144,0
+DKS.US,D,20240716,000000,217.43,227.25,214.92,226.47,1063414,0
+DKS.US,D,20240717,000000,222.87,223.805,212.38,213.78,1289419,0
+DKS.US,D,20240718,000000,215.28,222.925,213.95,215.99,1058613,0
+DKS.US,D,20240719,000000,216.12,216.12,211.02,212.11,767690,0
+DKS.US,D,20240722,000000,212.96,212.96,203.59,206.1,1167433,0
+DKS.US,D,20240723,000000,205.01,206,202.8,204.63,761751,0
+DKS.US,D,20240724,000000,203,204.36,200.25,201.4,1036256,0
+DKS.US,D,20240725,000000,202.19,206.96,199,202.72,979797,0
+DKS.US,D,20240726,000000,204.98,211.17,203.93,208.93,922040,0
+DKS.US,D,20240729,000000,209.95,211.18,206.51,207.78,673166,0
+DKS.US,D,20240730,000000,208.35,211.86,208.35,209.77,770009,0
+DKS.US,D,20240731,000000,213.38,218.66,210.02,216.35,1124972,0
+DKS.US,D,20240801,000000,216.66,218.89,204.2,205.99,1030990,0
+DKS.US,D,20240802,000000,200.09,200.16,195.5,199,933084,0
+DKS.US,D,20240805,000000,189.97,199.6836,186.55,197.68,900997,0
+DKS.US,D,20240806,000000,199.11,201.4,192.445,196.91,1220951,0
+DKS.US,D,20240807,000000,199.21,202.12,192.95,194.69,958484,0
+DKS.US,D,20240808,000000,197.86,201.59,196.69,200.58,632964,0
+DKS.US,D,20240809,000000,200.03,207.74,198.4,207.13,749714,0
+DKS.US,D,20240812,000000,206.53,207.88,203.0601,204.5,631635,0
+DKS.US,D,20240813,000000,205.47,215.81,205.47,215.25,1029130,0
+DKS.US,D,20240814,000000,216.23,217.5,213.16,213.82,740122,0
+DKS.US,D,20240815,000000,223.59,227.72,221.03,224.12,1247748,0
+DKS.US,D,20240816,000000,222.09,229.8399,221.35,224.64,889991,0
+DKS.US,D,20240819,000000,224.6,229.2,224.32,226.6,765971,0
+DKS.US,D,20240820,000000,227,228.21,222.42,224.6,593085,0
+DKS.US,D,20240821,000000,230,236.25,229.96,235.45,1256032,0
+DKS.US,D,20240822,000000,234.72,237.54,233.2316,235.15,806146,0
+DKS.US,D,20240823,000000,237.18,239.3,234.4801,239.18,663622,0
+DKS.US,D,20240826,000000,238.63,238.63,232.4,235.05,856941,0
+DKS.US,D,20240827,000000,233.16,238.471,232.11,236.3,694792,0
+DKS.US,D,20240828,000000,234.78,236.76,233.47,234.97,698486,0
+DKS.US,D,20240829,000000,237.16,238.6699,233.4,235.06,802515,0
+DKS.US,D,20240830,000000,236.6,237.355,232.05,236.96,1087115,0
+DKS.US,D,20240903,000000,236,239,230.23,232.12,2109555,0
+DKS.US,D,20240904,000000,216.96,221.47,207.49,220.77,3673587,0
+DKS.US,D,20240905,000000,218.77,220.105,210.92,214.83,1363422,0
+DKS.US,D,20240906,000000,215.06,215.76,206.96,208.04,1295318,0
+DKS.US,D,20240909,000000,208.68,209.29,205.21,207.43,1262861,0
+DKS.US,D,20240910,000000,207.67,207.87,204.19,206.93,921027,0
+DKS.US,D,20240911,000000,206.02,208.43,202.35,208.28,883675,0
+DKS.US,D,20240912,000000,208.55,212.35,208.55,210.7,619799,0
+DKS.US,D,20240913,000000,212.09,218.11,212.09,216.95,743242,0
+DKS.US,D,20240916,000000,217.24,219.05,210.67,212.33,1012365,0
+DKS.US,D,20240917,000000,213.6,214.36,211.63,213.26,840266,0
+DKS.US,D,20240918,000000,214.45,219.03,210.5,212.58,1005864,0
+DKS.US,D,20240919,000000,216.87,218.27,213.23,215.43,750117,0
+DKS.US,D,20240920,000000,214,214.5,211.04,212.52,1178424,0
+DKS.US,D,20240923,000000,213.39,215.75,210.12,215.28,1079066,0
+DKS.US,D,20240924,000000,216.73,218.47,215.4,216.93,691832,0
+DKS.US,D,20240925,000000,217.19,217.59,214.46,215.18,882879,0
+DKS.US,D,20240926,000000,221.19,227.05,215.67,217.22,1075343,0
+DKS.US,D,20240927,000000,217.62,217.62,206.65,209.14,1390820,0
+DKS.US,D,20240930,000000,208.575,209.32,205.1,208.7,1010408,0
+DKS.US,D,20241001,000000,205.77,207.6654,202.7,205.4,805986,0
+DKS.US,D,20241002,000000,203.61,205.38,202.1,205.25,617699,0
+DKS.US,D,20241003,000000,203.8,208.16,202.42,207.52,675677,0
+DKS.US,D,20241004,000000,212,217.75,212,215.03,965987,0
+DKS.US,D,20241007,000000,213,213.9999,201.27,206.2,1023666,0
+DKS.US,D,20241008,000000,207.97,208.25,204.965,205.74,493974,0
+DKS.US,D,20241009,000000,206.36,207.31,202.74,202.89,655132,0
+DKS.US,D,20241010,000000,201.95,203.27,199.24,200.69,683428,0
+DKS.US,D,20241011,000000,201.32,207,201.32,205.57,620340,0
+DKS.US,D,20241014,000000,205.51,205.84,201.04,204.9,913339,0
+DKS.US,D,20241015,000000,204.67,212.57,204.25,209.65,749335,0
+DKS.US,D,20241016,000000,210.59,213.28,208.56,212.66,723318,0
+DKS.US,D,20241017,000000,213.59,216.95,212.63,215.04,679054,0
+DKS.US,D,20241018,000000,215.54,219.43,213.04,218.66,588269,0
+DKS.US,D,20241021,000000,217.69,218.13,211.15,213.4,516044,0
+DKS.US,D,20241022,000000,211.78,213.105,208.47,208.6,649527,0
+DKS.US,D,20241023,000000,208,208.25,203.86,205.7,696028,0
+DKS.US,D,20241024,000000,207.36,209.17,203.58,204.52,627489,0
+DKS.US,D,20241025,000000,206.9,207.2,204,204.37,495356,0
+DKS.US,D,20241028,000000,205.48,207.55,204.7146,205.27,544996,0
+DKS.US,D,20241029,000000,202.21,203.35,198.42,202.13,664264,0
+DKS.US,D,20241030,000000,201.92,204.49,200.44,200.88,559266,0
+DKS.US,D,20241031,000000,199.49,200.6,195.75,195.75,834299,0
+DKS.US,D,20241101,000000,196.86,197.9699,192.67,193.7,1261750,0
+DKS.US,D,20241104,000000,194.18,199.5,194.08,196.73,695808,0
+DKS.US,D,20241105,000000,196.15,199.5105,195.145,198.1,694579,0
+DKS.US,D,20241106,000000,200.9,201.175,188.7,195.12,1519165,0
+DKS.US,D,20241107,000000,195.98,202.13,195.84,199.98,841352,0
+DKS.US,D,20241108,000000,198.87,203.89,198.87,202.94,727641,0
+DKS.US,D,20241111,000000,205.41,205.41,197.55,198.48,683880,0
+DKS.US,D,20241112,000000,200.069,202.86,197.8375,198.79,968607,0
+DKS.US,D,20241113,000000,200.27,204.27,196.52,197.33,700947,0
+DKS.US,D,20241114,000000,198.57,203.83,197.325,198.72,1046212,0
+DKS.US,D,20241115,000000,199.13,201.25,196.52,198.25,905323,0
+DKS.US,D,20241118,000000,199.08,201.83,198.13,200.48,1064698,0
+DKS.US,D,20241119,000000,197.98,200.98,192.705,199.57,1032409,0
+DKS.US,D,20241120,000000,197.26,197.26,192.2,194.18,1337264,0
+DKS.US,D,20241121,000000,194.48,202.51,192.41,201.63,1585584,0
+DKS.US,D,20241122,000000,205,211.12,204.99,210.16,1738728,0
+DKS.US,D,20241125,000000,217.62,220.73,213.82,215.23,2403811,0
+DKS.US,D,20241126,000000,227,229.4,209,212.22,3821961,0
+DKS.US,D,20241127,000000,218.11,225,212.64,213.66,1939552,0
+DKS.US,D,20241129,000000,212.45,214.8422,206.98,207.24,1206770,0
+DKS.US,D,20241202,000000,207.64,218.81,207.26,215.36,1879751,0
+DKS.US,D,20241203,000000,216,218.19,209.13,209.49,1830350,0
+DKS.US,D,20241204,000000,209.63,213.12,206.59,211.61,1483328,0
+DKS.US,D,20241205,000000,210.97,213.24,207.89,208.72,988653,0
+DKS.US,D,20241206,000000,211.31,218.67,210.295,217.09,1705503,0
+DKS.US,D,20241209,000000,218.05,218.96,211.3,214.19,1360372,0
+DKS.US,D,20241210,000000,213.145,219.72,211.55,213.76,1001898,0
+DKS.US,D,20241211,000000,214.86,221.27,214.25,221.04,1199587,0
+DKS.US,D,20241212,000000,220.135,221.43,217.93,218.86,863371,0
+DKS.US,D,20241213,000000,218.005,223.55,218.005,223.39,1027927,0
+DKS.US,D,20241216,000000,223.165,227.82,221.81,224.48,1131602,0
+DKS.US,D,20241217,000000,224.218,226.61,221.44,225.97,1307595,0
+DKS.US,D,20241218,000000,225.165,226.1299,214.69,214.92,1437029,0
+DKS.US,D,20241219,000000,218.285,222.07,215.51,217.59,1116500,0
+DKS.US,D,20241220,000000,215.94,222.49,214.67,218.76,1757254,0
+DKS.US,D,20241223,000000,218,225.42,216.52,225.31,1110364,0
+DKS.US,D,20241224,000000,225.115,226.3,222.6824,225.21,523906,0
+DKS.US,D,20241226,000000,226.42,235.16,226.1,235.05,1298917,0
+DKS.US,D,20241227,000000,233.29,234.61,231.165,234.07,720278,0
+DKS.US,D,20241230,000000,230.175,233.47,227.62,231.74,1138973,0
+DKS.US,D,20241231,000000,232.695,233.04,227.07,228.84,770923,0
+DKS.US,D,20250102,000000,230.24,233.33,224.88,226.91,894708,0
+DKS.US,D,20250103,000000,228.67,230.89,225.11,229.12,821693,0
+DKS.US,D,20250106,000000,230.1,235.81,226.79,228.03,1225476,0
+DKS.US,D,20250107,000000,229.055,231.565,223.55,227.59,1027446,0
+DKS.US,D,20250108,000000,226.26,234.04,225.94,233.53,820716,0
+DKS.US,D,20250110,000000,231.4,235,229.675,229.82,1255796,0
+DKS.US,D,20250113,000000,229.2,229.38,219.678,224.44,1106331,0
+DKS.US,D,20250114,000000,225.995,227.31,219.74,220.67,1012456,0
+DKS.US,D,20250115,000000,225.725,228.315,224.765,226.51,1488765,0
+DKS.US,D,20250116,000000,225.8,229.09,225.04,227.13,1098685,0
+DKS.US,D,20250117,000000,229.18,230.84,227.04,228.03,1054587,0
+DKS.US,D,20250121,000000,231.56,234.56,230.22,234.49,917516,0
+DKS.US,D,20250122,000000,234.795,238.44,232,236.46,862330,0
+DKS.US,D,20250123,000000,236.625,246.74,236.07,245.71,1601924,0
+DKS.US,D,20250124,000000,245.56,254.595,245.56,249.57,2087132,0
+DKS.US,D,20250127,000000,246.065,248.645,243.85,246.41,1222495,0
+DKS.US,D,20250128,000000,247.57,250.31,245.7201,249.23,611944,0
+DKS.US,D,20250129,000000,251.75,251.75,244.135,245.59,857622,0
+DKS.US,D,20250130,000000,245.145,251.44,245.12,250.04,519446,0
+DKS.US,D,20250131,000000,249.6401,250.04,238.64,240.05,1118623,0
+DKS.US,D,20250203,000000,233.98,237.89,228.77,237.27,1394950,0
+DKS.US,D,20250204,000000,237.74,241,236.81,237.58,779553,0
+DKS.US,D,20250205,000000,238.875,240.9129,236.74,239.57,928001,0
+DKS.US,D,20250206,000000,242,242.9,238.7516,240.22,642139,0
+DKS.US,D,20250207,000000,238.99,241.83,232.36,233.89,767877,0
+DKS.US,D,20250210,000000,235.62,237.71,232.9,236.65,848159,0
+DKS.US,D,20250211,000000,237,247.19,237,243.99,1010708,0
+DKS.US,D,20250212,000000,240.15,242.88,238.01,240.98,960189,0
+DKS.US,D,20250213,000000,241.62,245.63,240.79,242.61,734787,0
+DKS.US,D,20250214,000000,243.995,244.25,235.46,238.36,860971,0
+DKS.US,D,20250218,000000,240,240.38,230.11,234.64,980597,0
+DKS.US,D,20250219,000000,233.79,233.79,229.51,230.96,684585,0
+DKS.US,D,20250220,000000,231.43,233.25,229.03,231.5,987154,0
+DKS.US,D,20250221,000000,230,234.895,221.71,224.64,1175399,0
+DKS.US,D,20250224,000000,226.02,226.02,217.09,220.38,1468638,0
+DKS.US,D,20250225,000000,220.52,223.285,219.08,219.91,940312,0
+DKS.US,D,20250226,000000,222.065,229.795,222.065,226.9,1115586,0
+DKS.US,D,20250227,000000,226.84,226.84,221.75,221.81,787229,0
+DKS.US,D,20250228,000000,222,226.465,221.8,225.1,997182,0
+DKS.US,D,20250303,000000,226.455,228.805,212.75,214.45,1301946,0
+DKS.US,D,20250304,000000,210.405,214.9461,204.545,212.12,1837495,0
+DKS.US,D,20250305,000000,211.52,217.15,209.99,216.59,1347169,0
+DKS.US,D,20250306,000000,214.1,218.79,210.98,214.69,1251111,0
+DKS.US,D,20250307,000000,215.14,215.88,203.04,214.26,2017273,0
+DKS.US,D,20250310,000000,211.92,217.31,209.59,211.02,2637587,0
+DKS.US,D,20250311,000000,207.52,213,195.86,198.97,4175496,0
+DKS.US,D,20250312,000000,198.5,201.31,193.265,195.17,2276132,0
+DKS.US,D,20250313,000000,193.84,195.06,186.09,186.55,1629330,0
+DKS.US,D,20250314,000000,190.67,194.96,187.76,194.5,2197291,0
+DKS.US,D,20250317,000000,192.69,197.93,192.2,197.81,1913851,0
+DKS.US,D,20250318,000000,196.525,196.525,193.11,193.25,998682,0
+DKS.US,D,20250319,000000,194.525,199.49,191.85,198.12,1289095,0
+DKS.US,D,20250320,000000,195.895,197.31,191.17,191.35,1472999,0
+DKS.US,D,20250321,000000,189.955,196.015,186.52,195.45,3647183,0
+DKS.US,D,20250324,000000,198.875,207.17,197.95,205.56,1467754,0
+DKS.US,D,20250325,000000,205.54,208.6,204.525,207.94,1267623,0
+DKS.US,D,20250326,000000,207.035,208.8,205.47,206.89,852543,0
+DKS.US,D,20250327,000000,205.34,214.12,205.34,210.09,1277143,0
+DKS.US,D,20250328,000000,206.24,208.6,199.65,201.97,1593098,0
+DKS.US,D,20250331,000000,198.3307,203.72,194.36,201.56,1347104,0
+DKS.US,D,20250401,000000,200.98,206.995,199.915,206.41,1165855,0
+DKS.US,D,20250402,000000,203.2,212.62,203.2,211.32,960823,0
+DKS.US,D,20250403,000000,188.85,190.58,176.8101,184.97,4149616,0
+DKS.US,D,20250404,000000,175,197.005,168.2193,182.87,3464116,0
+DKS.US,D,20250407,000000,175.05,187.48,166.767,177.26,2168331,0
+DKS.US,D,20250408,000000,182.74,188.87,168.43,171.2,2401412,0
+DKS.US,D,20250409,000000,169.99,202.17,166.37,197.94,3156201,0
+DKS.US,D,20250410,000000,191.1958,191.41,181.31,190.02,1683080,0
+DKS.US,D,20250411,000000,187.07,187.07,178.0038,185.93,1412946,0
+DKS.US,D,20250414,000000,190.65,192.42,181.415,184.99,1369515,0
+DKS.US,D,20250415,000000,185.375,187.72,182.44,184.29,852628,0
+DKS.US,D,20250416,000000,179.41,186.56,178.19,180.65,795471,0
+DKS.US,D,20250417,000000,181.01,185.985,181.01,185.54,644264,0
+DKS.US,D,20250421,000000,182.41,182.416,174.05,176.39,1054644,0
+DKS.US,D,20250422,000000,178.325,184.6,177.27,180.81,966001,0
+DKS.US,D,20250423,000000,188.29,199.15,184.07,184.34,1310142,0
+DKS.US,D,20250424,000000,184.43,190.9,181.98,189.51,792663,0
+DKS.US,D,20250425,000000,190.55,190.55,185.9002,187.77,586414,0
+DKS.US,D,20250428,000000,188,193.4,188,189.87,1268369,0
+DKS.US,D,20250429,000000,188.86,192.725,187.31,192.01,640531,0
+DKS.US,D,20250430,000000,186.875,188.13,183.31,187.74,1044962,0
+DKS.US,D,20250501,000000,188.73,190.58,186.18,187.35,937714,0
+DKS.US,D,20250502,000000,188.75,196.61,188.75,193.78,897688,0
+DKS.US,D,20250505,000000,191.49,193.81,189.445,189.77,792744,0
+DKS.US,D,20250506,000000,188.285,189.125,185.88,186.42,698790,0
+DKS.US,D,20250507,000000,187.8,191.6,187.38,188.37,1048615,0
+DKS.US,D,20250508,000000,190.13,192.76,188.96,191.29,993654,0
+DKS.US,D,20250509,000000,191.75,191.83,188.65,190.88,986503,0
+DKS.US,D,20250512,000000,205.5,224.64,205.5,212.42,2577872,0
+DKS.US,D,20250513,000000,212.395,216.0575,211.44,212.04,944382,0
+DKS.US,D,20250514,000000,210.775,212.09,208.775,209.61,734268,0
+DKS.US,D,20250515,000000,182.79,187.55,175.3401,179.05,11348123,0
+DKS.US,D,20250516,000000,181.125,185.78,179.5013,184.02,4285528,0
+DKS.US,D,20250519,000000,181,184.83,179.8,182.83,2183713,0
+DKS.US,D,20250520,000000,184,186.78,181.91,183.07,1943459,0
+DKS.US,D,20250521,000000,180.5,181.59,175.17,175.92,2236085,0
+DKS.US,D,20250522,000000,174.84,175,171.19,172.4,2057908,0
+DKS.US,D,20250523,000000,168,170.51,167.03,167.22,1836600,0
+DKS.US,D,20250527,000000,169.49,174.24,168.79,174.22,2075872,0
+DKS.US,D,20250528,000000,185.04,185.942,174,177.12,4646243,0
+DKS.US,D,20250529,000000,179.16,181.25,175.7793,181.21,2426745,0
+DKS.US,D,20250530,000000,178.5,180.6,175.955,179.34,1911755,0
+DKS.US,D,20250602,000000,178.3075,178.49,173.84,176.48,1755731,0
+DKS.US,D,20250603,000000,177.08,178.51,175.0466,177.77,1173198,0
+DKS.US,D,20250604,000000,177.995,180.33,176.66,176.67,1233601,0
+DKS.US,D,20250605,000000,177.38,180.54,176.7157,179,1100823,0
+DKS.US,D,20250606,000000,180.895,181.17,178.62,180.75,794302,0
+DKS.US,D,20250609,000000,182.92,184.095,180.09,182.36,1237789,0
+DKS.US,D,20250610,000000,183.055,183.95,181.74,182.8,845021,0
+DKS.US,D,20250611,000000,184.43,188.3147,183.361,184.8,1439655,0
+DKS.US,D,20250612,000000,183.39,185.05,181.95,184.39,1172150,0
+DKS.US,D,20250613,000000,179.86,182.61,174.83,176.74,1422078,0
+DKS.US,D,20250616,000000,179.97,181.59,177.65,178.63,1288965,0
+DKS.US,D,20250617,000000,178,178.87,174.78,174.84,1208659,0
+DKS.US,D,20250618,000000,173.15,175.8099,173.15,174.23,1447448,0
+DKS.US,D,20250620,000000,174.99,176.45,172.07,173.52,2445876,0
+DKS.US,D,20250623,000000,172.14,176.71,170.725,175.79,1053956,0
+DKS.US,D,20250624,000000,177.75,178.7,175.75,178.27,954557,0
+DKS.US,D,20250625,000000,178.54,187.06,177.15,185.66,2120275,0
+DKS.US,D,20250626,000000,186.5,197.5,186.32,195.88,2829886,0
+DKS.US,D,20250627,000000,203.41,206.72,202.215,202.82,4000102,0
+DKS.US,D,20250630,000000,203.895,203.895,197.537,197.81,1667966,0
+DKS.US,D,20250701,000000,198.83,209.73,198.04,205.94,1978282,0
+DKS.US,D,20250702,000000,205.91,208.22,202.36,206.44,1738760,0
+DKS.US,D,20250703,000000,207.35,208.59,204.08,206.23,680794,0
+DKS.US,D,20250707,000000,206.23,207.79,203.665,206.94,1271761,0
+DKS.US,D,20250708,000000,205.32,208.59,203.8001,207.67,1039365,0
+DKS.US,D,20250709,000000,207.89,211.16,207,210.31,1359931,0
+DKS.US,D,20250710,000000,210.245,215.74,209.89,214.63,1411813,0
+DKS.US,D,20250711,000000,212.89,213.86,208.54,209.99,1261295,0
+DKS.US,D,20250714,000000,209.37,209.72,205.29,208.85,1306713,0
+DKS.US,D,20250715,000000,209.525,210.73,205.24,206.17,1357568,0
+DKS.US,D,20250716,000000,207.28,207.28,201.67,201.83,1540041,0
+DKS.US,D,20250717,000000,202.06,210.73,202.06,209.19,1460287,0
+DKS.US,D,20250718,000000,210.13,210.57,206.83,209.49,1047376,0
+DKS.US,D,20250721,000000,210,218.02,210,215.44,2323006,0
+DKS.US,D,20250722,000000,216.92,218.69,213.31,214.63,1045514,0
+DKS.US,D,20250723,000000,217.6,218.18,214.84,216.79,1143934,0
+DKS.US,D,20250724,000000,215.37,216.975,211.66,211.87,839437,0
+DKS.US,D,20250725,000000,214.895,217.24,212.42,217.19,910644,0
+DKS.US,D,20250728,000000,218.275,220.89,216.88,219.49,1234988,0
+DKS.US,D,20250729,000000,219.61,219.82,214.52,214.79,907538,0
+DKS.US,D,20250730,000000,215.765,216.79,212.235,213.09,889814,0
+DKS.US,D,20250731,000000,212.21,213.42,210.55,211.51,969850,0
+DKS.US,D,20250801,000000,206.935,207.9,202.52,206.77,1320110,0
+DKS.US,D,20250804,000000,209.09,210.04,206.91,209.5,657311,0
+DKS.US,D,20250805,000000,209.75,212.72,208.85,212.22,807025,0
+DKS.US,D,20250806,000000,212.155,216.92,211.895,216.83,1170547,0
+DKS.US,D,20250807,000000,218.5,219.575,212.81,215.14,1038609,0
+DKS.US,D,20250808,000000,214.705,214.92,210.53,211.24,958361,0
+DKS.US,D,20250811,000000,213.24,213.44,210.03,211.88,943355,0
+DKS.US,D,20250812,000000,216.21,224.09,215.26,222.21,2228396,0
+DKS.US,D,20250813,000000,223.67,226.775,220.57,225.97,1321943,0
+DKS.US,D,20250814,000000,223.055,224.205,220.1,222.81,935863,0
+DKS.US,D,20250815,000000,222.865,224.3,221.36,223.97,1177884,0
+DKS.US,D,20250818,000000,225.21,225.905,221.58,223.39,1228458,0
+DKS.US,D,20250819,000000,224.18,229.39,224.18,227.57,1936457,0
+DKS.US,D,20250820,000000,227.55,227.92,220.88,222.89,1220543,0
+DKS.US,D,20250821,000000,221,223.58,218.5,223.41,1101425,0
+DKS.US,D,20250822,000000,224.5,228.52,222.965,227.63,1583040,0
+DKS.US,D,20250825,000000,227.67,228.79,225.8,227.84,1999748,0
+DKS.US,D,20250826,000000,227.31,230.685,223.89,226.81,3371210,0
+DKS.US,D,20250827,000000,225.6,230.755,224.81,226.01,3205759,0
+DKS.US,D,20250828,000000,219.95,232.27,211.1,215.08,5499948,0
+DKS.US,D,20250829,000000,215.95,216.36,208.42,212.8,4116082,0
+DKS.US,D,20250902,000000,210.78,211,205.88,209.27,2129974,0
+DKS.US,D,20250903,000000,208.925,213.64,208.535,210.2,2138402,0
+DKS.US,D,20250904,000000,210.325,222.81,209.3422,222.03,3062690,0
+DKS.US,D,20250905,000000,221.765,223.42,219.33,221.24,3440595,0
+DKS.US,D,20250908,000000,222.36,228.61,220.83,223.83,2230264,0
+DKS.US,D,20250909,000000,227.81,227.81,219.11,220.27,1960795,0
+DKS.US,D,20250910,000000,220.14,228.475,219.55,227.07,2015160,0
+DKS.US,D,20250911,000000,227.18,231.3,225.29,230.93,1769425,0
+DKS.US,D,20250912,000000,227.48,229.3,221.21,221.5,1850554,0
+DKS.US,D,20250915,000000,221.995,226.76,220.5,226.1,1378788,0
+DKS.US,D,20250916,000000,224.54,224.54,220.2,222.66,1869980,0
+DKS.US,D,20250917,000000,222.76,228.52,221.32,222.8,1000639,0
+DKS.US,D,20250918,000000,223.98,228.44,222.22,227.21,1232624,0
+DKS.US,D,20250919,000000,226.37,226.44,221.33,221.95,1972733,0
+DKS.US,D,20250922,000000,221.325,221.64,216.3457,219.24,1697380,0
+DKS.US,D,20250923,000000,222.61,230.42,222.45,228.7,1676008,0
+DKS.US,D,20250924,000000,228.66,234.3,228.66,230.24,1107486,0
+DKS.US,D,20250925,000000,228.3,229.79,224.98,225.23,1243032,0
+DKS.US,D,20250926,000000,223.335,229.53,222.81,228.27,1307885,0
+DKS.US,D,20250929,000000,228,228,217.7,219.88,2234258,0
+DKS.US,D,20250930,000000,220,222.52,216.015,222.22,1195878,0
+DKS.US,D,20251001,000000,222.28,233.879,222.28,232.84,1758178,0
+DKS.US,D,20251002,000000,231.96,232.175,228.65,230.4,899733,0
+DKS.US,D,20251003,000000,230.51,237.3134,229.88,231.41,1308662,0
+DKS.US,D,20251006,000000,231.14,231.58,226.46,229.93,817528,0
+DKS.US,D,20251007,000000,229.39,230.15,223.7633,224.93,798988,0
+DKS.US,D,20251008,000000,225.41,229.21,224.28,227.14,939638,0
+DKS.US,D,20251009,000000,227.02,228.28,222.2218,223.82,979065,0
+DKS.US,D,20251010,000000,224,224.51,211.58,211.58,1452209,0
+DKS.US,D,20251013,000000,217.38,231.3,216.17,229.71,1752034,0
+DKS.US,D,20251014,000000,223.4,233.3,223.32,230.26,1217521,0
+DKS.US,D,20251015,000000,232.07,236.87,231.75,234.2,763683,0
+DKS.US,D,20251016,000000,234.2,234.235,229.2,230.37,953585,0
+DKS.US,D,20251017,000000,230.3,232.92,226.595,228.86,819032,0
+DKS.US,D,20251020,000000,229.83,232.24,224.5,225.79,671922,0
+DKS.US,D,20251021,000000,225.69,229.34,224.24,227.72,543584,0
+DKS.US,D,20251022,000000,225.4215,228.8409,225.4215,228.2,810795,0
+DKS.US,D,20251023,000000,227.86,232.35,227.265,227.87,716305,0
+DKS.US,D,20251024,000000,231.5,231.9879,224.62,225.38,655465,0
+DKS.US,D,20251027,000000,228.635,234.87,227.34,229.27,932076,0
+DKS.US,D,20251028,000000,228.085,233.77,226.45,229.87,916809,0
+DKS.US,D,20251029,000000,229.975,232.8,224.42,225.58,999385,0
+DKS.US,D,20251030,000000,220.86,225.92,218.06,220.76,1095272,0
+DKS.US,D,20251031,000000,221.42,221.47,215.44,221.45,1527971,0
+DKS.US,D,20251103,000000,220.825,224.821,216.71,217.8,1076884,0
+DKS.US,D,20251104,000000,215.54,218.13,214.52,216.18,883403,0
+DKS.US,D,20251105,000000,216.2888,226.4,215.38,218.98,1121938,0
+DKS.US,D,20251106,000000,219.44,219.44,213.46,216.72,1089532,0
+DKS.US,D,20251107,000000,215.385,220.47,214.0501,219.11,802018,0
+DKS.US,D,20251110,000000,222.265,224.11,217.3,219.62,692655,0
+DKS.US,D,20251111,000000,219.4,220.9901,217.725,217.99,725552,0
+DKS.US,D,20251112,000000,222.455,226.5,220.77,222.86,1311719,0
+DKS.US,D,20251113,000000,222.59,225.25,218.845,220.1,800931,0
+DKS.US,D,20251114,000000,218.335,220.46,214.37,216.35,863414,0
+DKS.US,D,20251117,000000,214.86,214.93,207.63,208.98,1291120,0
+DKS.US,D,20251118,000000,208.9,212.21,207.26,210.18,1137097,0
+DKS.US,D,20251119,000000,208.49,212.61,205.1901,207.04,912359,0
+DKS.US,D,20251120,000000,209.655,211.3399,202.48,202.61,1143809,0
+DKS.US,D,20251121,000000,203.28,212.58,202.82,208.45,1597213,0
+DKS.US,D,20251124,000000,206.97,209.84,205.88,206.31,2865119,0
+DKS.US,D,20251125,000000,199.5,215.74,197.18,206.73,7116014,0
+DKS.US,D,20251126,000000,204,211.87,202.89,207.41,3154096,0
+DKS.US,D,20251128,000000,208,209.74,202.07,206.57,1770782,0
+DKS.US,D,20251201,000000,205.175,213.73,203.55,208.19,2460437,0
+DKS.US,D,20251202,000000,210.09,213.665,208.1,209.42,1789178,0
+DKS.US,D,20251203,000000,209.81,228.205,209.81,227.94,2719182,0
+DKS.US,D,20251204,000000,227.33,228.31,222.4462,225.96,1293015,0
+DKS.US,D,20251205,000000,226.67,236.855,226.34,232.22,1942396,0
+DKS.US,D,20251208,000000,229.29,229.9,218.73,219.86,1774741,0
+DKS.US,D,20251209,000000,220.68,223.24,217.01,217.99,1406795,0
+DKS.US,D,20251210,000000,217.765,219.8,211.19,219.5,1972941,0
+DKS.US,D,20251211,000000,219.325,222,215,216.69,1224052,0
+DKS.US,D,20251212,000000,216.19,216.96,211.715,213.71,1189383,0
+DKS.US,D,20251215,000000,214.78,215.55,211.39,211.82,1023730,0
+DKS.US,D,20251216,000000,212.02,214.25,207.775,209.93,1162722,0
+DKS.US,D,20251217,000000,208.51,213.07,207.38,207.96,1137744,0
+DKS.US,D,20251218,000000,210.885,212.28,206.92,210.07,1789138,0
+DKS.US,D,20251219,000000,210.98,212.98,207.9575,212.14,2635032,0
+DKS.US,D,20251222,000000,211.83,215.02,209.21,211.16,1535732,0
+DKS.US,D,20251223,000000,211.48,212.6,204.5,207.93,1172795,0
+DKS.US,D,20251224,000000,207.36,210.625,205.56,210.24,568232,0
+DKS.US,D,20251226,000000,210.045,210.83,207.35,210.25,950309,0
+DKS.US,D,20251229,000000,207.73,208.715,200.62,202.14,2222862,0
+DKS.US,D,20251230,000000,202.61,203.18,198.83,198.98,935910,0
+DKS.US,D,20251231,000000,199.175,200.65,197.35,197.97,1059723,0
+DKS.US,D,20260102,000000,199.635,201.03,197.56,200.22,1592913,0
+DKS.US,D,20260105,000000,202.41,213.8,202.41,207.06,1789807,0
+DKS.US,D,20260106,000000,206.43,219.02,205.94,217.04,1848980,0
+DKS.US,D,20260107,000000,215.6668,218.158,209.82,210.08,1336893,0
+DKS.US,D,20260108,000000,209,221.9,208.0169,216.66,1678638,0
+DKS.US,D,20260109,000000,218.18,222,210,216.19,1518013,0
+DKS.US,D,20260112,000000,213.3,215.9,209.76,215.58,1006923,0
+DKS.US,D,20260113,000000,214.815,216.505,211.82,215.69,1154476,0
+DKS.US,D,20260114,000000,214.145,218.04,206.785,209.2,1134550,0
+DKS.US,D,20260115,000000,210.61,214.82,207.49,212.88,833639,0
+DKS.US,D,20260116,000000,213.05,217.79,212.59,215.32,927300,0
+DKS.US,D,20260120,000000,212.72,214.255,204.59,206.25,1124903,0
+DKS.US,D,20260121,000000,207.99,213.51,205.58,211.98,1126257,0
+DKS.US,D,20260122,000000,213.71,216.8499,207.275,207.67,976898,0
+DKS.US,D,20260123,000000,207.51,208.15,205.25,206.16,646757,0
+DKS.US,D,20260126,000000,205.27,206.34,201.1,203.2,1057220,0
+DKS.US,D,20260127,000000,203.15,206.98,200.5,205.81,851573,0
+DKS.US,D,20260128,000000,205.3798,207,202.25,205.68,702323,0
+DKS.US,D,20260129,000000,203.91,205.71,200.75,205.59,851325,0
+DKS.US,D,20260130,000000,206.47,207.49,201.03,202,1063532,0
+DKS.US,D,20260202,000000,202,205.145,198.625,203,1517376,0
+DKS.US,D,20260203,000000,202.55,209.56,201.89,203.02,1271514,0
+DKS.US,D,20260204,000000,204.295,211.5,204.295,210.53,1023017,0
+DKS.US,D,20260205,000000,209.43,210,202.94,205.53,680528,0
+DKS.US,D,20260206,000000,207.21,212.045,206.73,208.29,930554,0
+DKS.US,D,20260209,000000,206.79,207.605,201.49,201.92,920677,0
+DKS.US,D,20260210,000000,202.505,203.5632,198.31,199.81,1190302,0
+DKS.US,D,20260211,000000,203.425,204.8,200,204.41,1330431,0
+DKS.US,D,20260212,000000,206.15,210.63,199.13,199.32,1124421,0
+DKS.US,D,20260213,000000,200.01,204.19,198,201.25,818281,0
+DKS.US,D,20260217,000000,203.755,207.31,199,206.15,1129763,0
+DKS.US,D,20260218,000000,204.25,207.1175,202.8,202.81,817137,0
diff --git a/daily/us/nyse stocks/1/dlr.us.txt b/daily/us/nyse stocks/1/dlr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f065a34a04fe52262b76f182f2975a160855da72
--- /dev/null
+++ b/daily/us/nyse stocks/1/dlr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLR.US,D,20050225,000000,8.52993,8.57414,8.52993,8.56116,88626.478141786,0
+DLR.US,D,20050228,000000,8.52993,8.80336,8.52993,8.73297,109302.31116256,0
+DLR.US,D,20050301,000000,8.74295,8.74295,8.37189,8.68255,213192.00339497,0
+DLR.US,D,20050302,000000,8.65239,8.9388,8.65239,8.83477,93712.153436118,0
+DLR.US,D,20050303,000000,8.86464,8.98787,8.71348,8.77863,34959.247571819,0
+DLR.US,D,20050304,000000,8.80336,8.9262,8.77407,8.83109,297220.64327633,0
+DLR.US,D,20050307,000000,8.83477,8.95481,8.80336,8.84583,71064.344920965,0
+DLR.US,D,20050308,000000,8.86464,8.86464,8.67615,8.68255,26584.539928346,0
+DLR.US,D,20050309,000000,8.62108,8.76127,8.52993,8.68885,76637.857249208,0
+DLR.US,D,20050310,000000,8.68255,8.77407,8.65239,8.72007,101590.77310219,0
+DLR.US,D,20050311,000000,8.62737,8.65995,8.48213,8.51742,335296.68475192,0
+DLR.US,D,20050314,000000,8.54961,8.92067,8.51742,8.92067,39228.07946053,0
+DLR.US,D,20050315,000000,8.94453,9.0222,8.51742,8.63542,183161.66319114,0
+DLR.US,D,20050316,000000,8.66529,8.66529,8.50385,8.52993,115538.99307391,0
+DLR.US,D,20050317,000000,8.56116,8.56116,8.49862,8.51103,52849.355796412,0
+DLR.US,D,20050318,000000,8.56116,8.59218,8.47767,8.59218,164284.53585143,0
+DLR.US,D,20050321,000000,8.68255,8.71348,8.46342,8.6138,184636.51934017,0
+DLR.US,D,20050322,000000,8.59218,8.62108,8.37917,8.47767,233049.96164218,0
+DLR.US,D,20050323,000000,8.47767,8.68255,8.39564,8.68255,99784.847845572,0
+DLR.US,D,20050324,000000,8.70717,8.9615,8.70717,8.83846,128344.4573721,0
+DLR.US,D,20050328,000000,8.77863,8.86464,8.72452,8.83846,72708.345411569,0
+DLR.US,D,20050329,000000,8.84583,8.89556,8.7922,8.83477,85831.471034173,0
+DLR.US,D,20050330,000000,8.89556,8.94453,8.6138,8.94453,101920.81084183,0
+DLR.US,D,20050331,000000,8.9388,8.97468,8.67615,8.75488,67452.494407734,0
+DLR.US,D,20050401,000000,8.81809,8.83846,8.62108,8.72007,145408.43987965,0
+DLR.US,D,20050404,000000,8.74295,8.76127,8.44568,8.72452,112096.28690224,0
+DLR.US,D,20050405,000000,8.72452,8.73297,8.56736,8.62737,209584.27835347,0
+DLR.US,D,20050406,000000,8.68255,8.89556,8.65239,8.89556,107170.47363805,0
+DLR.US,D,20050407,000000,8.83846,8.88801,8.69448,8.7922,41521.841751059,0
+DLR.US,D,20050408,000000,8.85232,8.85232,8.54331,8.54331,76637.857249208,0
+DLR.US,D,20050411,000000,8.57414,8.60109,8.4705,8.49862,110127.40551167,0
+DLR.US,D,20050412,000000,8.50385,8.77407,8.32962,8.77407,80419.883471945,0
+DLR.US,D,20050413,000000,8.74295,8.74295,8.40796,8.62108,64992.681879448,0
+DLR.US,D,20050414,000000,8.63542,8.72007,8.4705,8.4705,64167.587530337,0
+DLR.US,D,20050415,000000,8.4705,8.52993,8.42037,8.4261,106513.49226256,0
+DLR.US,D,20050418,000000,8.45732,8.52993,8.38498,8.43345,144917.50874192,0
+DLR.US,D,20050419,000000,8.4705,8.64152,8.4705,8.52993,115866.96807768,0
+DLR.US,D,20050420,000000,8.50385,8.52993,8.43947,8.51742,164616.63632694,0
+DLR.US,D,20050421,000000,8.52993,8.68255,8.4705,8.57414,174454.85507215,0
+DLR.US,D,20050422,000000,8.59218,8.59218,8.43947,8.52993,126700.4568815,0
+DLR.US,D,20050425,000000,8.56116,8.67091,8.48746,8.60109,347935.06744442,0
+DLR.US,D,20050426,000000,8.57414,8.62108,8.4705,8.54331,64334.669136032,0
+DLR.US,D,20050427,000000,8.52993,8.67091,8.51103,8.62737,383055.20841431,0
+DLR.US,D,20050428,000000,8.60673,8.74295,8.52993,8.59218,65481.550281296,0
+DLR.US,D,20050429,000000,8.65239,8.74295,8.5245,8.69448,164448.52335331,0
+DLR.US,D,20050502,000000,8.72452,8.81073,8.72452,8.76768,118660.94381734,0
+DLR.US,D,20050503,000000,8.72452,8.88432,8.72452,8.88432,61054.919098317,0
+DLR.US,D,20050504,000000,8.88432,9.10363,8.83477,9.07125,355811.62437461,0
+DLR.US,D,20050505,000000,9.11227,9.22076,9.03538,9.07882,101095.71649272,0
+DLR.US,D,20050506,000000,9.11227,9.19361,8.77407,8.93289,65156.669381333,0
+DLR.US,D,20050509,000000,8.90856,9.12661,8.88801,9.12661,23961.77126611,0
+DLR.US,D,20050510,000000,9.15706,9.15706,8.7922,9.06476,113567.01757953,0
+DLR.US,D,20050511,000000,9.06476,9.06476,8.83109,8.89556,51696.286443529,0
+DLR.US,D,20050512,000000,8.86464,8.89556,8.7382,8.83477,122106.74409283,0
+DLR.US,D,20050513,000000,8.83477,8.83477,8.65239,8.72452,132443.11355131,0
+DLR.US,D,20050516,000000,8.72452,8.95481,8.40796,8.86948,137694.8390834,0
+DLR.US,D,20050517,000000,8.98787,8.98787,8.75488,8.81809,246177.21273653,0
+DLR.US,D,20050518,000000,8.84583,8.98787,8.83477,8.89556,192512.04490244,0
+DLR.US,D,20050519,000000,8.9262,8.98787,8.9262,8.9615,134743.06404945,0
+DLR.US,D,20050520,000000,8.98787,9.14553,8.95481,9.13205,77303.089568179,0
+DLR.US,D,20050523,000000,9.13205,9.40693,9.09025,9.27894,118493.86221165,0
+DLR.US,D,20050524,000000,9.22076,9.27894,9.09025,9.1782,263903.33345925,0
+DLR.US,D,20050525,000000,9.15037,9.24889,9.11227,9.14553,54649.092845409,0
+DLR.US,D,20050526,000000,9.20128,9.23337,9.15706,9.1782,74515.302036121,0
+DLR.US,D,20050527,000000,9.19361,9.25374,9.13883,9.22076,77141.164802166,0
+DLR.US,D,20050531,000000,9.26149,9.26149,9.04963,9.13883,40377.023341667,0
+DLR.US,D,20050601,000000,9.16376,9.25374,9.12661,9.17054,74343.063590745,0
+DLR.US,D,20050602,000000,9.17054,9.32257,9.07882,9.23822,62532.869351161,0
+DLR.US,D,20050603,000000,9.29154,9.38947,9.16376,9.24306,71717.2008247,0
+DLR.US,D,20050606,000000,9.27409,9.37202,9.12661,9.26149,137037.85770793,0
+DLR.US,D,20050607,000000,9.2993,9.35166,9.19361,9.28475,148693.34675705,0
+DLR.US,D,20050608,000000,9.35166,9.68713,9.35166,9.61733,121452.85682116,0
+DLR.US,D,20050609,000000,9.59793,9.79183,9.41274,9.75113,243393.55067622,0
+DLR.US,D,20050610,000000,9.75113,9.84616,9.7201,9.75986,296569.85010846,0
+DLR.US,D,20050613,000000,9.61054,9.7424,9.22659,9.53588,362213.32515579,0
+DLR.US,D,20050614,000000,9.48255,9.75113,9.44862,9.5834,102247.75447767,0
+DLR.US,D,20050615,000000,9.64641,9.90136,9.62798,9.90136,178566.91903453,0
+DLR.US,D,20050616,000000,9.87034,10.0759,9.82961,9.92173,116360.99331921,0
+DLR.US,D,20050617,000000,9.90729,9.915,9.68713,9.80935,310349.95710656,0
+DLR.US,D,20050620,000000,9.77925,9.82286,9.67841,9.75113,45463.730003934,0
+DLR.US,D,20050621,000000,9.69489,10.1738,9.69489,9.97899,216473.81616854,0
+DLR.US,D,20050622,000000,10.0585,10.1738,9.90729,9.93241,140317.60774563,0
+DLR.US,D,20050623,000000,9.93241,10.4424,9.90729,10.0712,377639.49538033,0
+DLR.US,D,20050624,000000,10.0585,10.4812,10.0129,10.4366,833728.96147411,0
+DLR.US,D,20050627,000000,10.5404,10.6578,10.1738,10.1738,174299.11851376,0
+DLR.US,D,20050628,000000,10.2194,10.4966,10.2194,10.3571,75498.195679499,0
+DLR.US,D,20050629,000000,10.2989,10.5113,10.2602,10.4862,39064.091958645,0
+DLR.US,D,20050630,000000,10.5161,10.6578,10.5113,10.5888,42343.84199636,0
+DLR.US,D,20050701,000000,10.5714,11.0543,10.5346,10.8118,60888.868860558,0
+DLR.US,D,20050705,000000,10.8118,10.9554,10.6945,10.7557,71554.244690751,0
+DLR.US,D,20050706,000000,10.7207,10.8788,10.6742,10.6742,124073.56274752,0
+DLR.US,D,20050707,000000,10.5404,10.7062,10.4502,10.6461,35447.08460573,0
+DLR.US,D,20050708,000000,10.6578,10.967,10.5481,10.8788,57117.156317186,0
+DLR.US,D,20050711,000000,10.9302,11.0184,10.8012,10.9011,96999.123049387,0
+DLR.US,D,20050712,000000,10.9253,11.2317,10.9253,10.9854,154758.82159094,0
+DLR.US,D,20050713,000000,10.9747,11.0271,10.9253,10.9554,53499.117596336,0
+DLR.US,D,20050714,000000,10.871,10.9011,10.6324,10.7285,427531.91930312,0
+DLR.US,D,20050715,000000,10.711,10.711,10.3755,10.5046,1132098.5486317,0
+DLR.US,D,20050718,000000,10.5046,10.7343,10.4201,10.5404,101920.81084183,0
+DLR.US,D,20050719,000000,10.5714,10.6945,10.5404,10.6383,64167.587530337,0
+DLR.US,D,20050720,000000,10.6073,10.998,10.6073,10.8448,662058.79983021,0
+DLR.US,D,20050721,000000,11.0601,11.2103,10.967,11.0902,3106134.716143,0
+DLR.US,D,20050722,000000,11.1076,11.1453,11.0271,11.0969,1168044.8153185,0
+DLR.US,D,20050725,000000,10.998,11.2559,10.967,11.2317,780066.88774384,0
+DLR.US,D,20050726,000000,11.2559,11.3336,11.0969,11.2908,693409.29099262,0
+DLR.US,D,20050727,000000,11.3336,11.3645,11.1453,11.3035,793848.02610985,0
+DLR.US,D,20050728,000000,11.2491,11.5362,11.1503,11.5283,314945.73263109,0
+DLR.US,D,20050729,000000,11.5283,11.5904,11.4363,11.5409,487926.76292215,0
+DLR.US,D,20050801,000000,11.5409,11.636,11.4751,11.6079,881322.46626669,0
+DLR.US,D,20050802,000000,11.5972,11.6428,11.5575,11.6321,282446.29758756,0
+DLR.US,D,20050803,000000,11.6128,11.9318,11.5972,11.8871,176756.86830617,0
+DLR.US,D,20050804,000000,11.8871,11.8871,11.6128,11.6748,339727.44140664,0
+DLR.US,D,20050805,000000,11.6128,11.6932,11.5778,11.6079,490880.60069197,0
+DLR.US,D,20050808,000000,11.5778,11.6079,11.3336,11.3645,888217.16092145,0
+DLR.US,D,20050809,000000,11.3645,11.4246,11.0601,11.4246,1007202.9856388,0
+DLR.US,D,20050810,000000,11.4246,11.4246,11.223,11.3645,605767.76923008,0
+DLR.US,D,20050811,000000,11.3336,11.5071,11.2705,11.4111,698493.934919,0
+DLR.US,D,20050812,000000,11.381,11.443,11.2103,11.3927,208104.26536476,0
+DLR.US,D,20050815,000000,11.3403,11.6864,11.3142,11.5972,223198.3351138,0
+DLR.US,D,20050816,000000,11.5469,11.987,11.5469,11.8998,337761.65411989,0
+DLR.US,D,20050817,000000,11.9609,12.0102,11.7989,11.9123,249785.96914596,0
+DLR.US,D,20050818,000000,11.9123,12.0015,11.6079,11.8998,311826.87599146,0
+DLR.US,D,20050819,000000,11.9346,12.1673,11.923,11.9803,681590.84580954,0
+DLR.US,D,20050822,000000,12.0335,12.0587,11.762,11.9918,258979.58293092,0
+DLR.US,D,20050823,000000,11.8871,11.9182,11.5972,11.762,416539.5998371,0
+DLR.US,D,20050824,000000,11.6864,11.8804,11.5071,11.7349,346621.10469346,0
+DLR.US,D,20050825,000000,11.7097,11.7766,11.5633,11.6505,900690.52474414,0
+DLR.US,D,20050826,000000,11.701,11.762,11.6195,11.7416,403406.16053513,0
+DLR.US,D,20050829,000000,11.7766,11.7766,11.5778,11.6564,193333.0137798,0
+DLR.US,D,20050830,000000,11.636,11.7911,11.5071,11.7212,583118.92934699,0
+DLR.US,D,20050831,000000,11.7212,11.7834,11.5778,11.5904,439182.25151256,0
+DLR.US,D,20050901,000000,11.5778,11.8386,11.4246,11.5904,231902.04912898,0
+DLR.US,D,20050902,000000,11.6195,11.6748,11.5469,11.5778,217130.79754402,0
+DLR.US,D,20050906,000000,11.6079,11.8134,11.6079,11.7679,218769.64119495,0
+DLR.US,D,20050907,000000,11.7834,11.7834,11.5409,11.5904,228784.22385728,0
+DLR.US,D,20050908,000000,11.5904,11.701,11.4547,11.6864,400292.46073517,0
+DLR.US,D,20050909,000000,11.7272,11.8018,11.6321,11.7416,304277.26269709,0
+DLR.US,D,20050912,000000,11.6932,11.7272,11.4178,11.5526,227798.23611008,0
+DLR.US,D,20050913,000000,11.4692,11.4692,11.2434,11.2705,603957.71850171,0
+DLR.US,D,20050914,000000,11.3035,11.3645,11.1503,11.2559,294429.76164046,0
+DLR.US,D,20050915,000000,11.2705,11.4614,11.2598,11.3539,167402.36112313,0
+DLR.US,D,20050916,000000,11.3927,11.4111,11.1881,11.2841,308379.01298012,0
+DLR.US,D,20050919,000000,11.2434,11.3336,11.032,11.1125,275724.87274613,0
+DLR.US,D,20050920,000000,11.1076,11.1754,10.9427,10.9806,89774.390654987,0
+DLR.US,D,20050921,000000,10.9931,11.0184,10.8564,10.9253,143766.50212491,0
+DLR.US,D,20050922,000000,10.935,11.1987,10.8448,10.935,191690.04465713,0
+DLR.US,D,20050923,000000,10.9079,11.0718,10.8788,10.998,236329.7116799,0
+DLR.US,D,20050926,000000,11.0543,11.0902,10.9931,11.0397,459374.37297118,0
+DLR.US,D,20050927,000000,10.9931,11.0184,10.9302,10.998,184960.36887221,0
+DLR.US,D,20050928,000000,10.9806,10.9806,10.6799,10.7557,193005.03877603,0
+DLR.US,D,20050929,000000,10.7207,10.7488,10.235,10.7285,869345.19042141,0
+DLR.US,D,20050930,000000,10.7808,11.0718,10.7488,10.967,251432.03237243,0
+DLR.US,D,20051003,000000,11.0271,11.1697,10.9931,11.0755,68604.53239268,0
+DLR.US,D,20051004,000000,11.1028,11.1376,11.0271,11.0601,126371.4505098,0
+DLR.US,D,20051005,000000,11.0601,11.1125,10.8497,10.8564,167566.34862501,0
+DLR.US,D,20051006,000000,10.871,11.1881,10.8012,11.0755,117344.91833051,0
+DLR.US,D,20051007,000000,11.0755,11.4246,11.0543,11.3645,90922.303168187,0
+DLR.US,D,20051010,000000,11.3645,11.3645,11.2045,11.2103,80086.751628492,0
+DLR.US,D,20051011,000000,11.2434,11.6321,11.2317,11.5469,251106.12010454,0
+DLR.US,D,20051012,000000,11.5362,11.5362,11.2908,11.3336,114392.11192864,0
+DLR.US,D,20051013,000000,11.3336,11.3927,11.2773,11.3597,79106.952088922,0
+DLR.US,D,20051014,000000,11.3927,11.5837,11.3597,11.5119,130971.35150608,0
+DLR.US,D,20051017,000000,11.5469,11.6564,11.4004,11.6195,136715.03954383,0
+DLR.US,D,20051018,000000,11.6505,11.7155,11.5469,11.6612,99125.80373422,0
+DLR.US,D,20051019,000000,11.6612,11.8804,11.5778,11.8804,90759.347034237,0
+DLR.US,D,20051020,000000,11.8532,11.8764,11.5778,11.636,98472.947830486,0
+DLR.US,D,20051021,000000,11.636,11.8764,11.6321,11.86,50055.380056735,0
+DLR.US,D,20051024,000000,11.8871,12.0335,11.8804,11.9318,128180.46987022,0
+DLR.US,D,20051025,000000,11.9395,11.9395,11.8386,11.8948,160184.84830428,0
+DLR.US,D,20051026,000000,11.8804,11.8998,11.5283,11.6128,58589.949730349,0
+DLR.US,D,20051027,000000,11.636,11.7097,11.4246,11.443,55636.111960533,0
+DLR.US,D,20051028,000000,11.4868,11.8086,11.4868,11.6321,272606.01610649,0
+DLR.US,D,20051031,000000,11.6321,11.8386,11.5972,11.6864,158375.82894386,0
+DLR.US,D,20051101,000000,11.668,11.762,11.5409,11.7212,244214.51955358,0
+DLR.US,D,20051102,000000,11.6505,12.0635,11.5778,12.0635,283274.48604049,0
+DLR.US,D,20051103,000000,12.1867,12.1867,12.0102,12.1742,142946.56461549,0
+DLR.US,D,20051104,000000,12.1742,12.1829,12.0694,12.1742,118493.86221165,0
+DLR.US,D,20051107,000000,12.1586,12.69,12.1295,12.4553,206790.30261379,0
+DLR.US,D,20051108,000000,12.397,12.4592,12.2274,12.4378,164616.63632694,0
+DLR.US,D,20051109,000000,12.5019,13.039,12.5019,12.8014,174133.068276,0
+DLR.US,D,20051110,000000,12.7646,12.9779,12.7423,12.9643,205152.49033081,0
+DLR.US,D,20051111,000000,13.0147,13.1873,12.8344,13.1621,137370.98955138,0
+DLR.US,D,20051114,000000,13.197,13.197,12.9488,12.9846,103068.72335503,0
+DLR.US,D,20051115,000000,12.9906,12.9906,12.7946,12.8014,138684.95230233,0
+DLR.US,D,20051116,000000,12.8217,12.8267,12.5988,12.6395,158375.82894386,0
+DLR.US,D,20051117,000000,12.6395,12.6793,12.5746,12.6317,155743.77797019,0
+DLR.US,D,20051118,000000,12.6793,12.8616,12.6725,12.8557,253406.07060268,0
+DLR.US,D,20051121,000000,12.8868,13.039,12.849,12.9304,213026.98452515,0
+DLR.US,D,20051122,000000,12.9304,13.1359,12.849,13.1301,139341.93367782,0
+DLR.US,D,20051123,000000,13.0991,13.3065,13.0594,13.295,182008.59383826,0
+DLR.US,D,20051125,000000,13.2727,13.3376,13.2668,13.3202,7060.7448925146,0
+DLR.US,D,20051128,000000,13.3638,13.4046,13.2096,13.2464,115049.09330412,0
+DLR.US,D,20051129,000000,13.3202,13.5955,13.2203,13.4657,289673.09271783,0
+DLR.US,D,20051130,000000,13.5277,13.8312,13.5073,13.6964,1285715.645917,0
+DLR.US,D,20051201,000000,13.741,14.0076,13.741,13.9088,379448.51474077,0
+DLR.US,D,20051202,000000,13.9543,13.9543,13.6847,13.8506,93548.165934231,0
+DLR.US,D,20051205,000000,13.837,13.9038,13.6014,13.6964,548164.83861485,0
+DLR.US,D,20051206,000000,13.7758,14.0444,13.7758,14.0135,638425.00356788,0
+DLR.US,D,20051207,000000,14.058,14.1055,13.9165,13.9165,345304.04783869,0
+DLR.US,D,20051208,000000,13.9465,14.4885,13.9465,14.4459,214177.99114216,0
+DLR.US,D,20051209,000000,14.5254,15.0499,14.2577,14.3305,496954.32646936,0
+DLR.US,D,20051212,000000,14.3615,14.5351,14.2345,14.2897,187426.36960811,0
+DLR.US,D,20051213,000000,14.3004,14.5767,14.2636,14.2753,174947.84894575,0
+DLR.US,D,20051214,000000,14.2345,14.3615,14.1793,14.2199,487275.96975429,0
+DLR.US,D,20051215,000000,14.2636,14.4322,14.2636,14.3169,341530.27255944,0
+DLR.US,D,20051216,000000,14.3237,14.4275,14.1365,14.2142,225992.31085349,0
+DLR.US,D,20051219,000000,14.2636,14.344,13.8419,13.9272,175119.05602319,0
+DLR.US,D,20051220,000000,13.9611,14.0251,13.8981,13.9213,514683.54129587,0
+DLR.US,D,20051221,000000,14.0135,14.1055,13.9213,14.0329,354664.74322935,0
+DLR.US,D,20051222,000000,14.1162,14.2471,13.9038,14.0987,276540.68478381,0
+DLR.US,D,20051223,000000,14.1365,14.2897,14.1365,14.2345,155743.77797019,0
+DLR.US,D,20051227,000000,14.2897,14.3779,14.0444,14.1967,228291.22998369,0
+DLR.US,D,20051228,000000,14.1365,14.3615,14.1365,14.3237,214831.87841382,0
+DLR.US,D,20051229,000000,14.4158,14.4158,14.0329,14.0647,286712.03537247,0
+DLR.US,D,20051230,000000,14.0018,14.0076,13.7701,13.7905,269978.09060457,0
+DLR.US,D,20060103,000000,13.9088,13.996,13.581,13.8641,351710.90545953,0
+DLR.US,D,20060104,000000,13.8641,14.125,13.802,14.0192,389291.89032565,0
+DLR.US,D,20060105,000000,14.0647,14.2286,14.0647,14.1851,402259.27938986,0
+DLR.US,D,20060106,000000,14.2674,14.4275,14.1724,14.344,349408.89222552,0
+DLR.US,D,20060109,000000,14.4042,14.5021,14.2423,14.472,196945.89566097,0
+DLR.US,D,20060110,000000,14.5147,14.7251,14.4042,14.6621,164284.53585143,0
+DLR.US,D,20060111,000000,14.6621,14.7154,14.4673,14.5147,144096.53986456,0
+DLR.US,D,20060112,000000,14.5652,14.9548,14.5147,14.5147,231080.04888367,0
+DLR.US,D,20060113,000000,14.5418,14.6776,14.5418,14.5884,161981.49124948,0
+DLR.US,D,20060117,000000,14.5021,14.5021,14.1666,14.3305,148693.34675705,0
+DLR.US,D,20060118,000000,14.2897,14.3121,14.125,14.2471,184797.41273826,0
+DLR.US,D,20060119,000000,14.2674,14.4158,14.2423,14.3004,189558.20713263,0
+DLR.US,D,20060120,000000,14.4827,14.5496,14.3722,14.472,443449.02066541,0
+DLR.US,D,20060123,000000,14.4673,14.6921,14.4673,14.5652,137205.97068155,0
+DLR.US,D,20060124,000000,14.6088,14.8143,14.5836,14.7629,391594.9349276,0
+DLR.US,D,20060125,000000,14.8143,15.08,14.7949,15.0625,136873.87020604,0
+DLR.US,D,20060126,000000,15.111,15.4746,15.0673,15.3476,267510.02713278,0
+DLR.US,D,20060127,000000,15.4174,16.1146,15.3728,15.9711,199731.62045716,0
+DLR.US,D,20060130,000000,15.9991,15.9991,15.5803,15.5968,266368.3028272,0
+DLR.US,D,20060131,000000,15.5667,15.9711,15.5202,15.7713,190707.15101376,0
+DLR.US,D,20060201,000000,15.6879,15.8431,15.526,15.7461,179711.73744392,0
+DLR.US,D,20060202,000000,15.6588,15.6588,15.4629,15.6297,171670.1616439,0
+DLR.US,D,20060203,000000,15.5667,15.5667,15.3912,15.4892,172164.18688544,0
+DLR.US,D,20060206,000000,15.5571,15.6229,15.4174,15.5667,146722.4026306,0
+DLR.US,D,20060207,000000,15.6229,15.9293,15.5571,15.6094,196121.8326798,0
+DLR.US,D,20060208,000000,15.6588,15.6588,15.2021,15.2515,165595.40449859,0
+DLR.US,D,20060209,000000,15.2632,15.3592,15.1721,15.2699,111271.19255313,0
+DLR.US,D,20060210,000000,15.2438,15.3592,15.0625,15.2515,127850.43213058,0
+DLR.US,D,20060213,000000,15.08,15.1401,14.9268,15.0722,769072.50554193,0
+DLR.US,D,20060214,000000,15.0722,15.4513,14.9685,15.4174,187754.34461188,0
+DLR.US,D,20060215,000000,15.4416,15.9032,15.1982,15.9032,266532.29032909,0
+DLR.US,D,20060216,000000,15.9343,16.3841,15.8391,16.2435,283274.48604049,0
+DLR.US,D,20060217,000000,16.2822,16.2822,15.9943,16.1523,159686.697591,0
+DLR.US,D,20060221,000000,16.196,16.7535,16.0874,16.6895,149680.36587217,0
+DLR.US,D,20060222,000000,16.6895,17.1229,16.355,16.9891,198259.85841193,0
+DLR.US,D,20060223,000000,16.9891,17.4224,16.8184,17.1685,546356.85062237,0
+DLR.US,D,20060224,000000,17.1957,17.2228,17.0134,17.0986,898228.64947997,0
+DLR.US,D,20060227,000000,17.0986,17.1879,17.0589,17.0589,147377.32127021,0
+DLR.US,D,20060228,000000,17.0589,17.0909,16.8184,16.8252,177250.8935477,0
+DLR.US,D,20060301,000000,16.8834,17.1297,16.8475,16.9571,159851.71646082,0
+DLR.US,D,20060302,000000,16.8058,16.8058,16.4597,16.737,367954.95045765,0
+DLR.US,D,20060303,000000,16.6643,16.6963,15.9991,16.6158,141631.5704966,0
+DLR.US,D,20060306,000000,16.6963,16.6963,16.5236,16.6439,148693.34675705,0
+DLR.US,D,20060307,000000,16.6565,16.673,16.3783,16.4529,446892.758205,0
+DLR.US,D,20060308,000000,16.4199,16.4306,15.9778,16.2687,301322.39355935,0
+DLR.US,D,20060309,000000,16.2968,16.3288,15.8498,16.0932,1341356.9147171,0
+DLR.US,D,20060310,000000,16.1106,16.2619,15.9447,15.9943,168389.38023825,0
+DLR.US,D,20060313,000000,15.8954,16.1339,15.8809,16.0312,485957.88153159,0
+DLR.US,D,20060314,000000,16.0874,16.165,15.9711,16.1339,228619.20498746,0
+DLR.US,D,20060315,000000,16.1213,16.1766,16.0815,16.0989,293282.88049519,0
+DLR.US,D,20060316,000000,16.1339,16.1834,15.9778,15.9943,253238.98899698,0
+DLR.US,D,20060317,000000,16.0359,16.0359,15.5387,15.7403,409317.96154651,0
+DLR.US,D,20060320,000000,15.813,16.0603,15.6879,16.0069,164937.39175516,0
+DLR.US,D,20060321,000000,16.0534,16.226,15.9661,16.1466,1145885.8752052,0
+DLR.US,D,20060322,000000,16.1146,16.165,15.9991,16.1466,389456.90919547,0
+DLR.US,D,20060323,000000,16.1466,16.2551,16.0534,16.2066,498266.22648445,0
+DLR.US,D,20060324,000000,16.2066,16.226,16.1407,16.1766,388472.98418416,0
+DLR.US,D,20060327,000000,16.1581,16.2066,15.9807,16.2066,188574.28212132,0
+DLR.US,D,20060328,000000,16.1901,16.4248,16.1407,16.3918,318720.53927828,0
+DLR.US,D,20060329,000000,16.3288,17.1229,16.1766,17.0861,1111912.6153806,0
+DLR.US,D,20060330,000000,17.0986,17.181,16.8475,16.9764,505825.12209023,0
+DLR.US,D,20060331,000000,16.9891,17.2955,16.8058,17.1626,302309.41267447,0
+DLR.US,D,20060403,000000,17.2441,17.3043,16.9764,17.215,241089.47470633,0
+DLR.US,D,20060404,000000,17.215,17.3043,17.1045,17.1994,264724.3023366,0
+DLR.US,D,20060405,000000,17.2732,17.3953,17.248,17.3043,303947.22495745,0
+DLR.US,D,20060406,000000,17.2441,17.4622,17.2228,17.3711,328398.89599335,0
+DLR.US,D,20060407,000000,17.4274,17.5001,17.215,17.3711,219919.61644402,0
+DLR.US,D,20060410,000000,17.3711,17.4496,17.1879,17.1879,244044.34384408,0
+DLR.US,D,20060411,000000,17.2441,17.3896,17.2073,17.3372,122761.66273244,0
+DLR.US,D,20060412,000000,16.7535,17.3953,16.7535,17.2295,208927.296978,0
+DLR.US,D,20060413,000000,17.2228,17.312,17.0405,17.2664,156732.85982119,0
+DLR.US,D,20060417,000000,17.181,17.3265,17.1297,17.1753,176266.96853639,0
+DLR.US,D,20060418,000000,17.2441,17.9509,17.2441,17.8093,428515.84431443,0
+DLR.US,D,20060419,000000,17.8404,17.9984,17.6231,17.8461,429335.78182386,0
+DLR.US,D,20060420,000000,17.7929,17.9005,17.6989,17.8539,325620.39077273,0
+DLR.US,D,20060421,000000,17.9451,17.9451,17.5602,17.7861,383711.15842185,0
+DLR.US,D,20060424,000000,17.8045,17.8093,17.3517,17.598,144590.56510609,0
+DLR.US,D,20060425,000000,17.5602,17.5602,17.1229,17.4865,288035.28043486,0
+DLR.US,D,20060426,000000,17.4496,17.4622,16.9891,17.1229,219099.67893459,0
+DLR.US,D,20060427,000000,17.1229,17.4719,16.9154,17.151,126700.4568815,0
+DLR.US,D,20060428,000000,16.5741,17.3643,16.5741,17.181,132279.12604942,0
+DLR.US,D,20060501,000000,17.2441,17.3265,16.8699,16.9212,149511.2215306,0
+DLR.US,D,20060502,000000,16.9309,16.9309,16.481,16.7535,334479.8413463,0
+DLR.US,D,20060503,000000,16.6963,16.9154,16.5052,16.9154,184960.36887221,0
+DLR.US,D,20060504,000000,16.9891,17.1626,16.8252,16.9086,124895.56299282,0
+DLR.US,D,20060505,000000,16.6342,16.8699,16.2619,16.7864,1106989.8962203,0
+DLR.US,D,20060508,000000,16.7535,16.7535,16.4761,16.4945,315766.70150846,0
+DLR.US,D,20060509,000000,16.3977,16.5915,16.3483,16.4306,273257.84064228,0
+DLR.US,D,20060510,000000,16.4306,16.6216,16.3918,16.4074,416867.57484087,0
+DLR.US,D,20060511,000000,16.3918,16.5111,16.226,16.2619,210072.11538738,0
+DLR.US,D,20060512,000000,16.2687,16.2968,15.6705,15.8431,391095.75284639,0
+DLR.US,D,20060515,000000,15.813,15.9991,15.5046,15.9447,128010.29416072,0
+DLR.US,D,20060516,000000,15.8712,16.0147,15.813,15.813,111271.19255313,0
+DLR.US,D,20060517,000000,15.7199,15.7674,15.4358,15.5803,213684.99726856,0
+DLR.US,D,20060518,000000,15.5968,15.877,15.0867,15.1053,354006.73048593,0
+DLR.US,D,20060519,000000,15.1053,15.4291,14.9345,15.0625,346954.23653692,0
+DLR.US,D,20060522,000000,15.0673,15.1187,14.7949,14.8462,265220.390314,0
+DLR.US,D,20060523,000000,14.9084,15.1352,14.8686,14.8686,140156.71434756,0
+DLR.US,D,20060524,000000,14.8716,14.8716,14.5652,14.6048,370585.97006338,0
+DLR.US,D,20060525,000000,14.7571,14.9471,14.6543,14.8143,1050201.7462747,0
+DLR.US,D,20060526,000000,14.8318,15.1789,14.823,14.9578,430159.84480504,0
+DLR.US,D,20060530,000000,15.0499,15.3534,15.0101,15.2438,651064.41762831,0
+DLR.US,D,20060531,000000,15.2826,15.4823,15.2303,15.2953,917923.65159324,0
+DLR.US,D,20060601,000000,15.302,15.494,15.1284,15.2303,468893.89902404,0
+DLR.US,D,20060602,000000,15.3281,15.4416,14.9171,15.0722,502372.10223921,0
+DLR.US,D,20060605,000000,15.0024,15.335,14.8686,15.1187,609543.60724519,0
+DLR.US,D,20060606,000000,15.0946,15.5387,14.8619,15.2584,915298.82019514,0
+DLR.US,D,20060607,000000,15.3534,15.3534,14.5351,14.6863,683062.60785477,0
+DLR.US,D,20060608,000000,14.698,14.7571,14.4322,14.6282,472987.39836357,0
+DLR.US,D,20060609,000000,14.6155,14.8163,14.507,14.5836,213026.98452515,0
+DLR.US,D,20060612,000000,14.6213,14.6863,14.4322,14.5884,258328.78976306,0
+DLR.US,D,20060613,000000,14.4827,14.6282,14.0135,14.0366,578522.1224545,0
+DLR.US,D,20060614,000000,14.0366,14.0823,13.8059,13.9465,448870.92190701,0
+DLR.US,D,20060615,000000,13.9543,14.344,13.9465,14.2286,350230.89247083,0
+DLR.US,D,20060616,000000,14.2753,15.0141,14.2753,14.9685,964365.11840088,0
+DLR.US,D,20060619,000000,14.9752,15.1468,14.885,14.9685,210238.16562515,0
+DLR.US,D,20060620,000000,14.9345,14.9345,14.5496,14.6863,420312.34374841,0
+DLR.US,D,20060621,000000,14.698,15.111,14.698,14.9548,279003.5914159,0
+DLR.US,D,20060622,000000,14.9084,15.0024,14.7755,14.9268,317243.62039337,0
+DLR.US,D,20060623,000000,14.9268,15.0315,14.8085,14.8385,255210.96449136,0
+DLR.US,D,20060626,000000,14.9548,15.1401,14.8967,14.9966,231902.04912898,0
+DLR.US,D,20060627,000000,14.9889,15.111,14.9238,14.9752,433438.56347482,0
+DLR.US,D,20060628,000000,15.08,15.2021,14.9889,15.0993,308548.15732169,0
+DLR.US,D,20060629,000000,15.1187,15.2699,15.0315,15.1053,255042.85151773,0
+DLR.US,D,20060630,000000,15.111,15.111,14.8686,15.0441,820764.66651372,0
+DLR.US,D,20060703,000000,15.0567,15.1653,14.981,15.1468,157225.85369478,0
+DLR.US,D,20060705,000000,15.1468,15.8207,15.1217,15.7403,706867.61119455,0
+DLR.US,D,20060706,000000,15.75,15.9293,15.5202,15.6956,221065.46622135,0
+DLR.US,D,20060707,000000,15.6297,15.7461,15.5387,15.5464,95189.072321026,0
+DLR.US,D,20060710,000000,15.5464,15.9991,15.3912,15.5502,187589.32574206,0
+DLR.US,D,20060711,000000,15.5387,15.6588,15.396,15.5667,169373.30524957,0
+DLR.US,D,20060712,000000,15.5667,15.6879,14.9752,15.6879,593788.43064893,0
+DLR.US,D,20060713,000000,15.6297,15.7848,15.3224,15.4291,325778.19006699,0
+DLR.US,D,20060714,000000,15.4174,15.6094,15.3795,15.4562,304932.1813367,0
+DLR.US,D,20060717,000000,15.4174,15.5842,15.3592,15.4629,554393.2695827,0
+DLR.US,D,20060718,000000,15.3795,16.0738,15.3795,15.9807,354825.63662742,0
+DLR.US,D,20060719,000000,16.0534,16.5296,16.0534,16.4074,297715.69988579,0
+DLR.US,D,20060720,000000,16.4384,16.6439,15.8498,15.8876,129323.22554373,0
+DLR.US,D,20060721,000000,15.8876,15.9447,15.6956,15.8431,188574.28212132,0
+DLR.US,D,20060724,000000,15.8954,16.069,15.6879,15.7674,362213.32515579,0
+DLR.US,D,20060725,000000,15.7461,16.0874,15.7461,16.0359,616106.20142444,0
+DLR.US,D,20060726,000000,15.9661,16.2687,15.7995,16.0874,255372.88925737,0
+DLR.US,D,20060727,000000,16.1466,16.3918,15.9943,16.0476,168878.2486401,0
+DLR.US,D,20060728,000000,16.0476,16.5741,16.0476,16.5741,243721.52567999,0
+DLR.US,D,20060731,000000,16.5489,16.6846,16.2765,16.6507,200229.77117044,0
+DLR.US,D,20060801,000000,16.6507,16.9154,16.3483,16.7747,284914.36105934,0
+DLR.US,D,20060802,000000,16.8252,17.181,16.7932,17.0666,202852.53983267,0
+DLR.US,D,20060803,000000,17.0191,17.215,16.7244,17.1229,122926.68160226,0
+DLR.US,D,20060804,000000,17.2441,18.9069,17.0007,17.4575,528633.82400346,0
+DLR.US,D,20060807,000000,17.4575,17.4797,17.2392,17.2732,305592.25681599,0
+DLR.US,D,20060808,000000,17.3643,17.5825,17.248,17.3896,425398.01904273,0
+DLR.US,D,20060809,000000,17.3896,17.3953,15.9661,16.8291,3625407.8447558,0
+DLR.US,D,20060810,000000,16.8766,17.0861,16.6439,16.898,3616385.4380484,0
+DLR.US,D,20060811,000000,16.9028,17.0909,16.8184,17.025,906270.22527999,0
+DLR.US,D,20060814,000000,17.1297,17.2955,17.0134,17.1297,474635.52432591,0
+DLR.US,D,20060815,000000,17.2789,17.3372,17.0356,17.215,278673.55367625,0
+DLR.US,D,20060816,000000,17.2295,17.8899,17.1569,17.7803,1182153.9286883,0
+DLR.US,D,20060817,000000,17.6989,17.823,17.4952,17.6852,473816.61818442,0
+DLR.US,D,20060818,000000,17.724,18.015,17.6037,17.9635,466755.87329191,0
+DLR.US,D,20060821,000000,17.9859,17.9859,17.7676,17.9635,529452.73014495,0
+DLR.US,D,20060822,000000,17.9151,18.0227,17.6368,18.0227,544049.68054866,0
+DLR.US,D,20060823,000000,18.0227,18.0284,17.5893,17.6231,354664.74322935,0
+DLR.US,D,20060824,000000,17.6231,17.7425,17.409,17.5825,348758.09905766,0
+DLR.US,D,20060825,000000,17.5893,17.7376,17.5427,17.7376,415382.40501247,0
+DLR.US,D,20060828,000000,17.7376,18.3048,17.7376,18.2855,834877.90535526,0
+DLR.US,D,20060829,000000,18.2777,18.2855,17.9712,18.2621,406200.13627481,0
+DLR.US,D,20060830,000000,18.2728,18.3319,18.1507,18.2127,618730.0014546,0
+DLR.US,D,20060831,000000,18.2127,18.4028,18.1507,18.2224,381577.25816146,0
+DLR.US,D,20060901,000000,18.2195,18.3446,18.0945,18.1196,189882.05666465,0
+DLR.US,D,20060905,000000,18.139,18.4028,18.0945,18.4028,317407.60789525,0
+DLR.US,D,20060906,000000,18.3378,18.4357,18.2224,18.3814,650081.52398493,0
+DLR.US,D,20060907,000000,18.3717,18.5366,18.2621,18.4618,829787.07322124,0
+DLR.US,D,20060908,000000,18.4998,18.6199,18.3717,18.5249,322986.27706318,0
+DLR.US,D,20060911,000000,18.4929,18.779,18.1565,18.779,444109.0961447,0
+DLR.US,D,20060912,000000,18.779,18.9254,18.585,18.8953,319704.46428959,0
+DLR.US,D,20060913,000000,18.8633,18.968,18.6801,18.8246,489899.76978446,0
+DLR.US,D,20060914,000000,18.8022,18.8099,18.4687,18.6083,399631.35388795,0
+DLR.US,D,20060915,000000,18.7489,18.8507,18.4851,18.8507,345144.18580855,0
+DLR.US,D,20060918,000000,18.8022,18.8507,18.2437,18.5249,498923.20785992,0
+DLR.US,D,20060919,000000,18.585,18.9011,18.4618,18.8701,281137.49167629,0
+DLR.US,D,20060920,000000,18.9622,19.4237,18.9622,19.2831,590831.4987753,0
+DLR.US,D,20060921,000000,19.2443,19.2967,18.6083,18.9128,775628.91151356,0
+DLR.US,D,20060922,000000,18.9128,18.9506,18.6985,18.7596,483498.06900331,0
+DLR.US,D,20060925,000000,18.7072,18.713,18.2777,18.4551,409477.82357665,0
+DLR.US,D,20060926,000000,18.4551,18.5182,18.1448,18.4153,338246.39704999,0
+DLR.US,D,20060927,000000,18.4153,18.7538,18.4086,18.4851,332181.95358403,0
+DLR.US,D,20060928,000000,18.2855,18.8353,18.1196,18.5966,735258.0763795,0
+DLR.US,D,20060929,000000,18.6985,19.2783,18.6557,19.0844,5530024.6992048,0
+DLR.US,D,20061002,000000,19.0844,19.1823,18.7256,18.9429,982256.2579934,0
+DLR.US,D,20061003,000000,18.8633,19.1095,18.7712,19.0165,503684.00225429,0
+DLR.US,D,20061004,000000,18.9806,19.0979,18.7896,19.0844,460850.26048815,0
+DLR.US,D,20061005,000000,19.0398,19.2239,18.9369,19.2239,317407.60789525,0
+DLR.US,D,20061006,000000,19.192,19.2366,18.8701,19.2366,987178.97715379,0
+DLR.US,D,20061009,000000,19.1328,19.3704,18.9185,19.3131,502042.06449956,0
+DLR.US,D,20061010,000000,19.2831,19.2967,18.9302,19.1629,276869.69115552,0
+DLR.US,D,20061011,000000,19.1687,19.2443,18.9855,19.1988,428023.88180878,0
+DLR.US,D,20061012,000000,19.2104,19.7398,19.192,19.7068,359094.46851614,0
+DLR.US,D,20061013,000000,19.7786,20.3147,19.7786,20.3147,622012.84559613,0
+DLR.US,D,20061016,000000,20.2663,20.7394,20.2168,20.6445,754952.04712484,0
+DLR.US,D,20061017,000000,20.4117,20.5097,20.21,20.4301,530107.64878456,0
+DLR.US,D,20061018,000000,20.4117,20.5271,20.3875,20.4176,349081.94858968,0
+DLR.US,D,20061019,000000,20.4117,20.5755,20.4117,20.5397,285401.16672532,0
+DLR.US,D,20061020,000000,20.5397,20.5397,20.3575,20.4786,519769.2165902,0
+DLR.US,D,20061023,000000,20.4651,20.6056,20.3284,20.5601,277195.60342341,0
+DLR.US,D,20061024,000000,20.5038,20.5145,20.2838,20.4223,221234.61056292,0
+DLR.US,D,20061025,000000,20.3875,20.5872,20.1965,20.436,264067.32096113,0
+DLR.US,D,20061026,000000,20.498,20.593,19.9919,20.2663,1460502.6014646,0
+DLR.US,D,20061027,000000,20.1916,20.4854,20.1441,20.2663,515990.28447128,0
+DLR.US,D,20061030,000000,20.2663,20.3933,20.0414,20.2168,464627.1298712,0
+DLR.US,D,20061031,000000,20.2663,20.4447,20.1131,20.3458,954359.81804996,0
+DLR.US,D,20061101,000000,20.4622,20.5145,20.1257,20.21,462656.18574476,0
+DLR.US,D,20061102,000000,20.082,20.1849,19.8629,20.1508,469384.83016176,0
+DLR.US,D,20061103,000000,20.2323,20.3284,19.7535,20.0646,575733.3035545,0
+DLR.US,D,20061106,000000,20.0646,20.7685,20.0588,20.6124,667477.60696801,0
+DLR.US,D,20061107,000000,20.5825,20.6493,20.4049,20.593,401435.21640869,0
+DLR.US,D,20061108,000000,20.3391,20.6764,20.2993,20.4786,264399.42143665,0
+DLR.US,D,20061109,000000,20.4651,20.7016,20.3817,20.6396,477258.29298815,0
+DLR.US,D,20061110,000000,20.593,20.7453,20.498,20.7453,583118.92934699,0
+DLR.US,D,20061113,000000,20.7347,21.0992,20.656,21.0788,399468.39775401,0
+DLR.US,D,20061114,000000,21.0788,21.3794,20.9895,21.358,1463459.5333382,0
+DLR.US,D,20061115,000000,21.5102,21.6974,21.4492,21.6422,458882.41046553,0
+DLR.US,D,20061116,000000,21.5868,21.6422,21.2339,21.3861,267187.20896869,0
+DLR.US,D,20061117,000000,21.4289,21.4608,20.9771,20.9895,320850.31406692,0
+DLR.US,D,20061120,000000,21.0032,21.6141,21.0032,21.488,757411.85965312,0
+DLR.US,D,20061121,000000,21.4666,22.3897,21.3998,22.381,800250.75825895,0
+DLR.US,D,20061122,000000,22.3616,22.4227,22.1037,22.4227,407022.1365201,0
+DLR.US,D,20061124,000000,22.2986,22.733,22.1783,22.6786,531088.47969207,0
+DLR.US,D,20061127,000000,22.6786,22.733,22.2307,22.2714,597887.08682812,0
+DLR.US,D,20061128,000000,21.9339,21.9388,21.4229,21.6218,546851.90723183,0
+DLR.US,D,20061129,000000,21.6344,21.8923,21.5102,21.7934,453791.5783315,0
+DLR.US,D,20061130,000000,21.7934,22.2016,21.6344,22.2016,618239.07031688,0
+DLR.US,D,20061201,000000,22.2016,22.2646,21.8642,22.19,752325.15299086,0
+DLR.US,D,20061204,000000,22.19,22.4343,22.0572,22.4168,509921.71553358,0
+DLR.US,D,20061205,000000,22.4779,22.6194,22.4227,22.6194,529942.62991474,0
+DLR.US,D,20061206,000000,22.5458,22.5458,21.8806,22.0649,742150.7082984,0
+DLR.US,D,20061207,000000,22.1172,22.1502,21.6906,21.7343,308219.15094997,0
+DLR.US,D,20061208,000000,21.6422,21.9388,21.5443,21.7168,356470.66848597,0
+DLR.US,D,20061211,000000,21.6974,21.8185,21.1621,21.4783,997358.57868594,0
+DLR.US,D,20061212,000000,21.5219,22.0445,21.5219,21.7894,767753.38595129,0
+DLR.US,D,20061213,000000,21.8138,21.8496,21.4229,21.6838,324139.34641606,0
+DLR.US,D,20061214,000000,21.6838,22.0649,21.678,21.9602,415382.40501247,0
+DLR.US,D,20061215,000000,21.899,22.1289,21.4095,21.7711,1087950.8441145,0
+DLR.US,D,20061218,000000,21.6906,21.8061,21.3861,21.455,413747.68683329,0
+DLR.US,D,20061219,000000,21.3861,21.3861,20.9072,21.1049,515832.48517701,0
+DLR.US,D,20061220,000000,21.136,21.2824,21.0662,21.2717,300833.5251575,0
+DLR.US,D,20061221,000000,21.2543,21.4783,21.0216,21.1437,336612.71023875,0
+DLR.US,D,20061222,000000,21.1437,21.1815,20.8994,21.0449,434915.48235974,0
+DLR.US,D,20061226,000000,21.0837,21.2999,21.0837,21.2155,187097.3632364,0
+DLR.US,D,20061227,000000,21.0381,21.1815,20.8373,20.9895,306080.0938499,0
+DLR.US,D,20061228,000000,20.881,21.0216,20.7802,20.8373,157062.89756084,0
+DLR.US,D,20061229,000000,20.8762,20.9373,20.7172,20.8568,260789.63365929,0
+DLR.US,D,20070103,000000,21.0089,21.5443,20.7685,21.0662,496461.33259577,0
+DLR.US,D,20070104,000000,21.0992,21.6344,20.9895,21.3861,777273.94337209,0
+DLR.US,D,20070105,000000,21.2941,21.3445,20.8994,21.0089,377970.56448792,0
+DLR.US,D,20070108,000000,20.9731,20.9731,20.5708,20.754,155258.00367215,0
+DLR.US,D,20070109,000000,20.7287,20.7453,20.6493,20.7394,352857.7866048,0
+DLR.US,D,20070110,000000,20.593,21.073,20.593,21.0216,553086.52640729,0
+DLR.US,D,20070111,000000,20.9974,21.0934,20.9101,20.9731,379936.35177467,0
+DLR.US,D,20070112,000000,20.9974,21.5801,20.9828,21.5383,1001130.2912293,0
+DLR.US,D,20070116,000000,21.5383,22.0756,21.4492,21.7827,881982.54174598,0
+DLR.US,D,20070117,000000,21.7827,21.7827,21.5219,21.5694,930729.11589144,0
+DLR.US,D,20070118,000000,21.5733,22.0077,21.5219,21.6082,817648.90397789,0
+DLR.US,D,20070119,000000,21.6014,21.6906,21.4289,21.6586,393233.77857853,0
+DLR.US,D,20070122,000000,21.71,21.8011,21.4289,21.4783,489735.78228257,0
+DLR.US,D,20070123,000000,21.4832,21.7236,21.455,21.6218,738375.90165121,0
+DLR.US,D,20070124,000000,21.7313,21.7633,21.6141,21.6586,832745.0364628,0
+DLR.US,D,20070125,000000,21.6906,22.0135,21.5733,21.6906,1057094.3781936,0
+DLR.US,D,20070126,000000,21.8429,21.8806,21.6014,21.6713,434915.48235974,0
+DLR.US,D,20070129,000000,21.6586,21.9339,21.5336,21.7827,271128.06585364,0
+DLR.US,D,20070130,000000,21.8758,21.9523,21.7517,21.8429,680439.83919253,0
+DLR.US,D,20070131,000000,21.8865,21.9911,21.7769,21.899,898228.64947997,0
+DLR.US,D,20070201,000000,21.997,22.4652,21.9039,22.2937,1702253.1830181,0
+DLR.US,D,20070202,000000,22.3315,22.793,22.3315,22.6554,1254533.2677282,0
+DLR.US,D,20070205,000000,22.6902,22.9966,22.666,22.7581,492360.61368069,0
+DLR.US,D,20070206,000000,22.8668,23.0975,22.8599,22.8977,878533.6473667,0
+DLR.US,D,20070207,000000,22.9423,23.367,22.8163,23.1557,848667.29466477,0
+DLR.US,D,20070208,000000,23.1557,23.3544,23.0518,23.1769,346785.09219534,0
+DLR.US,D,20070209,000000,23.1769,23.3059,22.3673,22.7766,732800.32658709,0
+DLR.US,D,20070212,000000,22.666,22.666,22.3383,22.4652,415224.6057182,0
+DLR.US,D,20070213,000000,22.4712,22.7766,22.3673,22.727,788105.36944004,0
+DLR.US,D,20070214,000000,22.7882,23.2517,22.7455,23.1313,591285.30066731,0
+DLR.US,D,20070215,000000,23.1557,23.5861,23.111,23.1557,733124.17611911,0
+DLR.US,D,20070216,000000,23.1557,23.1916,22.5943,23.111,668788.47561516,0
+DLR.US,D,20070220,000000,23.2458,24.0477,23.0518,23.843,867212.32152897,0
+DLR.US,D,20070221,000000,23.8237,24.0671,23.7646,24.0671,509267.82826191,0
+DLR.US,D,20070222,000000,24.0477,24.0564,23.7132,23.843,312320.901233,0
+DLR.US,D,20070223,000000,23.843,23.848,23.3486,23.783,1034448.6324143,0
+DLR.US,D,20070226,000000,23.8237,23.9526,23.4882,23.5513,1180913.1930609,0
+DLR.US,D,20070227,000000,23.3059,23.4349,22.727,22.727,1040685.3143256,0
+DLR.US,D,20070228,000000,23.7646,24.1863,23.3059,24.1514,1616910.5803858,0
+DLR.US,D,20070301,000000,24.1514,24.6294,23.7132,23.8392,1321982.6680322,0
+DLR.US,D,20070302,000000,23.7772,23.8527,23.3903,23.4581,869015.15268177,0
+DLR.US,D,20070305,000000,23.3059,23.6085,22.604,22.6845,1507774.3194611,0
+DLR.US,D,20070306,000000,22.8377,23.3612,22.8377,23.2798,1126844.7603636,0
+DLR.US,D,20070307,000000,23.4882,23.558,23.2138,23.4581,1104529.052324,0
+DLR.US,D,20070308,000000,23.5794,23.9061,23.4553,23.5173,779573.89387025,0
+DLR.US,D,20070309,000000,23.6434,23.7646,23.4,23.4581,565229.85249034,0
+DLR.US,D,20070312,000000,23.5513,23.7326,23.4145,23.558,532407.59928271,0
+DLR.US,D,20070313,000000,23.2758,23.4581,22.9365,23.0219,571629.49053563,0
+DLR.US,D,20070314,000000,23.0219,23.1769,22.9113,22.9966,864584.39602705,0
+DLR.US,D,20070315,000000,23.0015,23.3796,22.952,23.1373,1210219.5129734,0
+DLR.US,D,20070316,000000,23.1373,23.2642,22.8668,23.1489,1472976.9966553,0
+DLR.US,D,20070319,000000,23.1983,23.337,23.0441,23.2254,451004.82216739,0
+DLR.US,D,20070320,000000,23.2758,23.7286,23.2758,23.6831,1075971.5055333,0
+DLR.US,D,20070321,000000,23.7005,24.262,23.5483,24.1379,565883.739762,0
+DLR.US,D,20070322,000000,24.2009,24.2009,23.8111,24.0942,631201.30254142,0
+DLR.US,D,20070323,000000,24.1602,24.5024,24.0738,24.3221,898066.72471396,0
+DLR.US,D,20070326,000000,24.4122,24.4122,23.8111,24.2125,991446.77767456,0
+DLR.US,D,20070327,000000,24.1863,24.2193,23.7917,23.9119,874925.92232521,0
+DLR.US,D,20070328,000000,23.7646,23.8527,23.7005,23.7577,1639229.3825293,0
+DLR.US,D,20070329,000000,23.8868,23.9566,23.7704,23.8315,493999.45733161,0
+DLR.US,D,20070330,000000,23.9459,24.4568,23.8868,24.3124,1573916.9765895,0
+DLR.US,D,20070402,000000,24.3124,24.5248,24.0671,24.262,2783312.4265817,0
+DLR.US,D,20070403,000000,24.3415,24.7108,24.3415,24.578,1322974.8439869,0
+DLR.US,D,20070404,000000,24.3696,24.3696,23.5988,24.0021,4216736.4628765,0
+DLR.US,D,20070405,000000,24.0021,24.0021,23.8392,23.9119,2121249.5012797,0
+DLR.US,D,20070409,000000,24.1446,24.3124,23.9778,24.0069,972410.81967264,0
+DLR.US,D,20070410,000000,24.0069,24.4568,24.0069,24.4452,1724409.0290277,0
+DLR.US,D,20070411,000000,24.5091,24.5091,24.2251,24.3647,1136370.4746241,0
+DLR.US,D,20070412,000000,24.3977,24.3977,24.0671,24.2435,477589.36209573,0
+DLR.US,D,20070413,000000,24.1302,24.578,23.8993,24.5218,1235493.1842546,0
+DLR.US,D,20070416,000000,24.6062,24.674,24.3599,24.4811,644662.71684715,0
+DLR.US,D,20070417,000000,24.451,24.546,24.2387,24.4607,779573.89387025,0
+DLR.US,D,20070418,000000,24.3356,24.3522,24.0108,24.0176,670593.36950383,0
+DLR.US,D,20070419,000000,23.8606,24.0864,23.7055,23.8527,975201.70130851,0
+DLR.US,D,20070420,000000,23.8527,24.4181,23.8527,24.4054,1469368.2402457,0
+DLR.US,D,20070423,000000,24.4054,24.5091,24.3599,24.4607,779573.89387025,0
+DLR.US,D,20070424,000000,24.4607,24.4607,24.0864,24.3773,380431.40838414,0
+DLR.US,D,20070425,000000,24.4956,24.5654,24.2677,24.4326,1077282.3741805,0
+DLR.US,D,20070426,000000,24.3841,24.8,24.3221,24.7108,1460834.7019402,0
+DLR.US,D,20070427,000000,24.674,24.9959,24.4811,24.8,1354316.0528379,0
+DLR.US,D,20070430,000000,25.3178,25.5554,24.6236,24.6459,970773.00738966,0
+DLR.US,D,20070501,000000,24.8,25.0317,24.3289,24.8175,1037567.489054,0
+DLR.US,D,20070502,000000,24.8243,25.4274,24.6633,25.4274,910373.00693094,0
+DLR.US,D,20070503,000000,25.4671,25.5428,25.1094,25.1598,745759.46470781,0
+DLR.US,D,20070504,000000,25.2868,25.3508,25.0493,25.281,545372.92561105,0
+DLR.US,D,20070507,000000,25.4671,25.5912,25.4167,25.4671,664847.61873021,0
+DLR.US,D,20070508,000000,25.4671,25.7668,25.3468,25.5912,867047.30265915,0
+DLR.US,D,20070509,000000,25.5486,26.1138,25.5486,25.7125,4253171.5979652,0
+DLR.US,D,20070510,000000,25.7125,26.049,25.4729,25.6494,1512858.9633874,0
+DLR.US,D,20070511,000000,25.7735,25.9451,25.7425,25.9093,549479.83273375,0
+DLR.US,D,20070514,000000,25.9093,25.9093,25.1598,25.2432,1418324.809706,0
+DLR.US,D,20070515,000000,25.3285,25.5786,25.1258,25.2868,1476261.9035327,0
+DLR.US,D,20070516,000000,25.4274,25.4517,25.1161,25.1772,638261.01606599,0
+DLR.US,D,20070517,000000,25.1656,25.1656,24.4268,24.4762,1168369.6962185,0
+DLR.US,D,20070518,000000,24.5713,24.6575,24.0244,24.2125,912340.85695358,0
+DLR.US,D,20070521,000000,24.2125,24.5432,24.1514,24.3696,1596721.5530311,0
+DLR.US,D,20070522,000000,24.5713,24.6062,23.9032,23.9332,2415303.8449914,0
+DLR.US,D,20070523,000000,23.94,24.0303,22.8977,22.9966,3280525.626403,0
+DLR.US,D,20070524,000000,23.7646,24.1098,23.1313,23.4553,3197052.8938395,0
+DLR.US,D,20070525,000000,23.5173,23.9904,23.4068,23.5988,1100407.7060502,0
+DLR.US,D,20070529,000000,23.7326,24.2251,23.5173,23.8392,1128656.8738279,0
+DLR.US,D,20070530,000000,23.8392,24.5867,23.4484,24.5654,1952211.3906095,0
+DLR.US,D,20070531,000000,24.8718,24.9892,24.4326,24.7389,1293435.4349208,0
+DLR.US,D,20070601,000000,24.7429,24.9562,24.6333,24.7535,1835517.2654468,0
+DLR.US,D,20070604,000000,24.6459,25.2354,24.6459,25.2063,680606.92079822,0
+DLR.US,D,20070605,000000,25.0793,25.2121,24.6964,24.7739,809442.30930805,0
+DLR.US,D,20070606,000000,24.7806,25.0493,24.4568,24.7468,812395.11570992,0
+DLR.US,D,20070607,000000,24.7108,24.7283,24.0428,24.1863,713755.08627374,0
+DLR.US,D,20070608,000000,24.1222,24.5519,23.9778,24.5248,1307417.6900345,0
+DLR.US,D,20070611,000000,24.5248,24.5867,24.2677,24.4268,743791.61468518,0
+DLR.US,D,20070612,000000,24.4268,24.451,23.9778,23.9778,1381892.768721,0
+DLR.US,D,20070613,000000,24.0671,24.2677,23.8111,24.2493,2005053.5268303,0
+DLR.US,D,20070614,000000,24.2125,24.3472,23.9061,24.0807,728365.44446063,0
+DLR.US,D,20070615,000000,24.5372,24.9698,24.2542,24.3647,1437198.842942,0
+DLR.US,D,20070618,000000,24.4326,24.5936,23.7005,23.751,650081.52398493,0
+DLR.US,D,20070619,000000,23.6782,23.8808,23.4068,23.6889,934827.77207065,0
+DLR.US,D,20070620,000000,23.7646,23.7646,22.9966,22.9966,745270.59630596,0
+DLR.US,D,20070621,000000,22.8474,22.9278,22.3897,22.8434,1674191.724205,0
+DLR.US,D,20070622,000000,22.8434,23.3059,22.8434,23.0916,2248281.0272689,0
+DLR.US,D,20070625,000000,23.0083,23.0441,22.5012,22.604,819938.54079666,0
+DLR.US,D,20070626,000000,22.8076,23.0615,22.6117,22.9113,1051843.6840295,0
+DLR.US,D,20070627,000000,22.6961,23.4775,22.3616,23.4349,1292442.227598,0
+DLR.US,D,20070628,000000,23.5038,23.9566,23.337,23.4553,823558.64225339,0
+DLR.US,D,20070629,000000,23.5513,23.7461,22.7581,22.9569,828315.31117602,0
+DLR.US,D,20070702,000000,23.0916,23.8993,23.0615,23.8606,1045537.9004664,0
+DLR.US,D,20070703,000000,24.1302,24.3647,23.8527,23.9526,508116.82164489,0
+DLR.US,D,20070705,000000,24.166,24.5596,24.0942,24.2319,1489385.0291553,0
+DLR.US,D,20070706,000000,24.1922,24.7021,23.7772,24.6381,676665.03254534,0
+DLR.US,D,20070709,000000,24.7468,24.7468,24.1727,24.4607,508605.69004675,0
+DLR.US,D,20070710,000000,24.2493,24.3696,23.4223,23.4718,711133.34897944,0
+DLR.US,D,20070711,000000,23.3757,23.6288,23.0975,23.6288,723437.56846056,0
+DLR.US,D,20070712,000000,23.8237,24.1058,23.621,24.037,705057.56046618,0
+DLR.US,D,20070713,000000,24.0303,24.0564,23.6724,24.0564,677166.27736243,0
+DLR.US,D,20070716,000000,23.8868,24.1602,23.4718,23.4718,684051.68970575,0
+DLR.US,D,20070717,000000,23.5513,24.0303,23.2322,23.2594,567039.90321869,0
+DLR.US,D,20070718,000000,23.0015,23.1189,22.4652,23.0083,913659.97654421,0
+DLR.US,D,20070719,000000,23.1702,23.4649,23.0403,23.0665,745099.38922852,0
+DLR.US,D,20070720,000000,23.0219,23.0712,22.0756,22.4042,1130459.7049806,0
+DLR.US,D,20070723,000000,22.4468,22.5322,21.3387,21.5801,1974527.0986492,0
+DLR.US,D,20070724,000000,21.2824,22.5943,21.1108,22.2501,3181300.811347,0
+DLR.US,D,20070725,000000,22.604,22.604,21.7633,22.0193,1884588.7204922,0
+DLR.US,D,20070726,000000,21.5336,21.8758,21.1302,21.4152,1569317.0755932,0
+DLR.US,D,20070727,000000,20.8762,21.358,20.5534,20.8015,3061987.0116259,0
+DLR.US,D,20070730,000000,20.8015,20.9304,20.2711,20.4854,1554051.7987668,0
+DLR.US,D,20070731,000000,20.7172,20.9373,20.1683,20.1965,2191822.9150629,0
+DLR.US,D,20070801,000000,20.0753,20.3341,19.5226,20.2886,2581855.3275669,0
+DLR.US,D,20070802,000000,20.2886,21.136,20.2886,21.0837,1319857.0187153,0
+DLR.US,D,20070803,000000,21.0497,21.0788,20.498,20.8132,1483321.6170572,0
+DLR.US,D,20070806,000000,21.2795,21.6082,20.1441,21.5151,1162458.926575,0
+DLR.US,D,20070807,000000,21.265,22.318,21.0216,22.1735,1090083.713007,0
+DLR.US,D,20070808,000000,22.9113,23.7966,22.1366,23.7286,2094006.9486079,0
+DLR.US,D,20070809,000000,23.3951,24.3221,23.1848,23.848,2477558.2449997,0
+DLR.US,D,20070810,000000,23.5396,23.5794,22.3257,22.8541,2517928.0487657,0
+DLR.US,D,20070813,000000,22.7882,23.2391,22.3383,22.8474,1162627.0395487,0
+DLR.US,D,20070814,000000,22.8474,22.8977,22.1851,22.1851,1349725.434153,0
+DLR.US,D,20070815,000000,22.1172,23.2942,21.2097,21.3522,1697325.3070182,0
+DLR.US,D,20070816,000000,21.2339,21.9272,20.4223,21.3319,2452442.3730128,0
+DLR.US,D,20070817,000000,22.5245,22.8977,21.4055,21.5549,1956311.0781567,0
+DLR.US,D,20070820,000000,21.5607,22.4042,21.4666,22.3867,884113.34790256,0
+DLR.US,D,20070821,000000,22.3315,23.0015,22.2074,22.9056,954520.71144804,0
+DLR.US,D,20070822,000000,23.0334,23.3302,22.8434,23.2254,1154580.306909,0
+DLR.US,D,20070823,000000,23.4068,23.6085,23.2254,23.4427,901670.3242837,0
+DLR.US,D,20070824,000000,23.3612,23.8741,23.3002,23.751,650735.41125661,0
+DLR.US,D,20070827,000000,23.6288,23.8315,23.3854,23.4718,868193.15243647,0
+DLR.US,D,20070828,000000,23.2758,23.4349,22.6194,22.6622,1225812.7648036,0
+DLR.US,D,20070829,000000,22.7455,22.8076,22.2782,22.793,1166730.8525676,0
+DLR.US,D,20070830,000000,22.5322,23.1189,22.5245,22.7823,855065.90134213,0
+DLR.US,D,20070831,000000,23.1557,23.8043,23.0558,23.7646,1609691.0048311,0
+DLR.US,D,20070904,000000,23.7055,24.6886,23.5483,24.4054,996865.58481234,0
+DLR.US,D,20070905,000000,24.1602,24.2387,23.3854,23.4999,700961.99839078,0
+DLR.US,D,20070906,000000,23.621,23.9904,22.8474,23.0558,847025.35691004,0
+DLR.US,D,20070907,000000,23.3253,23.3253,22.3897,22.4546,612661.4325169,0
+DLR.US,D,20070910,000000,22.733,22.733,21.9523,22.2074,685201.66495483,0
+DLR.US,D,20070911,000000,22.2355,22.8377,21.5607,22.7077,806976.30857214,0
+DLR.US,D,20070912,000000,22.5817,22.666,22.0706,22.2141,901670.3242837,0
+DLR.US,D,20070913,000000,22.2141,22.6845,21.8564,22.6117,816332.87849106,0
+DLR.US,D,20070914,000000,22.3451,22.5409,22.1172,22.5206,512381.52806185,0
+DLR.US,D,20070917,000000,22.5012,22.5739,22.0261,22.2646,1237790.0406489,0
+DLR.US,D,20070918,000000,22.4227,22.9365,21.8496,22.8144,2026551.3600965,0
+DLR.US,D,20070919,000000,22.8541,24.3599,22.8541,23.9061,1087458.8816088,0
+DLR.US,D,20070920,000000,23.9119,23.971,23.142,23.337,731483.26973233,0
+DLR.US,D,20070921,000000,23.4484,23.654,22.9889,22.9889,758886.71580216,0
+DLR.US,D,20070924,000000,22.952,23.3176,22.8541,23.1595,588205.63600925,0
+DLR.US,D,20070925,000000,22.9617,23.0975,22.5681,22.9966,314121.66964993,0
+DLR.US,D,20070926,000000,23.1052,23.7772,22.9966,23.5794,492029.5445731,0
+DLR.US,D,20070927,000000,23.7772,24.1796,23.6918,24.1302,634162.35988678,0
+DLR.US,D,20070928,000000,24.0671,24.0671,23.6085,24.0021,697348.08514168,0
+DLR.US,D,20071001,000000,24.1514,25.1336,23.9778,24.9619,766927.26023425,0
+DLR.US,D,20071002,000000,24.9823,25.091,24.7021,24.9407,557841.13259405,0
+DLR.US,D,20071003,000000,24.8292,24.8418,24.3415,24.3415,531424.70563933,0
+DLR.US,D,20071004,000000,24.4879,24.806,24.1863,24.6817,489242.78840898,0
+DLR.US,D,20071005,000000,25.1733,25.2868,24.7332,25.1035,670922.37587554,0
+DLR.US,D,20071008,000000,24.9504,25.1521,24.6527,24.9823,814363.99710049,0
+DLR.US,D,20071009,000000,24.9823,25.3838,24.6886,25.086,709163.43622094,0
+DLR.US,D,20071010,000000,25.2006,25.3508,24.674,24.8243,1047247.908505,0
+DLR.US,D,20071011,000000,24.8961,24.9756,24.3928,24.7332,599863.18779425,0
+DLR.US,D,20071012,000000,24.1165,24.3696,23.7646,24.0671,753145.09050029,0
+DLR.US,D,20071015,000000,24.1302,24.1302,23.7646,24.1165,656150.09292265,0
+DLR.US,D,20071016,000000,23.9459,24.1796,23.6782,23.9972,883124.26605156,0
+DLR.US,D,20071017,000000,24.9135,25.2006,24.546,25.0105,4119581.6032687,0
+DLR.US,D,20071018,000000,24.8912,26.1634,24.7468,25.8958,1125041.9292109,0
+DLR.US,D,20071019,000000,25.853,25.8958,25.1094,25.218,1527298.1144968,0
+DLR.US,D,20071022,000000,24.8534,25.2548,24.5432,24.8864,958789.54333676,0
+DLR.US,D,20071023,000000,25.1211,25.4457,24.6381,25.409,588865.71148854,0
+DLR.US,D,20071024,000000,25.2693,25.2693,24.6236,25.0183,1487911.2043741,0
+DLR.US,D,20071025,000000,25.0541,25.249,24.4762,24.8418,741164.7205512,0
+DLR.US,D,20071026,000000,25.249,25.4517,24.8718,25.4022,704893.5729643,0
+DLR.US,D,20071029,000000,25.4865,25.501,25.1336,25.1772,556204.351679,0
+DLR.US,D,20071030,000000,25.1161,25.9926,25.0725,25.9277,972079.75056506,0
+DLR.US,D,20071031,000000,26.2496,26.939,25.5428,26.8032,2053800.1009759,0
+DLR.US,D,20071101,000000,26.4058,26.4058,24.9823,25.3508,2221362.324129,0
+DLR.US,D,20071102,000000,25.6494,25.8773,24.7108,25.3062,1232708.4908262,0
+DLR.US,D,20071105,000000,24.806,25.6146,24.8,25.2868,1894372.2767369,0
+DLR.US,D,20071106,000000,25.3344,26.3088,24.9619,26.3088,1981586.8121737,0
+DLR.US,D,20071107,000000,26.3514,26.3591,24.612,25.0793,1656795.6412219,0
+DLR.US,D,20071108,000000,25.025,25.501,23.8935,24.4879,2407016.8036225,0
+DLR.US,D,20071109,000000,24.0477,24.7622,24.0477,24.166,1910030.5047471,0
+DLR.US,D,20071112,000000,24.1302,24.4268,23.3854,23.4581,1241235.8409243,0
+DLR.US,D,20071113,000000,23.7286,24.2755,23.6492,24.2677,1753625.6199297,0
+DLR.US,D,20071114,000000,24.612,24.9135,23.8237,24.0021,904141.48185928,0
+DLR.US,D,20071115,000000,23.843,24.1727,23.4882,24.166,765946.42932674,0
+DLR.US,D,20071116,000000,24.2251,24.3522,23.367,24.0069,1293435.4349208,0
+DLR.US,D,20071119,000000,23.7005,23.971,23.4834,23.7005,1504984.4691932,0
+DLR.US,D,20071120,000000,23.7646,23.9972,22.8377,23.367,1674517.6364728,0
+DLR.US,D,20071121,000000,23.1983,23.3854,22.4652,22.5458,1805648.850009,0
+DLR.US,D,20071123,000000,22.7708,23.0615,22.4943,23.0015,929907.11564613,0
+DLR.US,D,20071126,000000,22.9423,22.9423,21.7517,21.7517,1584745.3085537,0
+DLR.US,D,20071127,000000,21.7827,22.1289,21.358,22.0388,1370399.2044379,0
+DLR.US,D,20071128,000000,22.2404,23.2391,22.156,23.2391,2008059.964365,0
+DLR.US,D,20071129,000000,23.1557,23.1702,22.4906,22.9113,1062021.2228258,0
+DLR.US,D,20071130,000000,23.142,23.3796,22.8434,23.2517,1480393.5634858,0
+DLR.US,D,20071203,000000,23.0441,23.2391,22.3867,23.0083,1310826.3610642,0
+DLR.US,D,20071204,000000,22.6748,22.8318,22.1735,22.1735,1504323.3623459,0
+DLR.US,D,20071205,000000,22.5245,23.0403,22.4712,22.9743,1127667.7919769,0
+DLR.US,D,20071206,000000,23.142,23.4349,22.924,23.3059,1716854.2588937,0
+DLR.US,D,20071207,000000,23.4484,24.1602,23.337,23.7646,4320133.1612352,0
+DLR.US,D,20071210,000000,23.7869,24.674,23.7869,24.674,760485.33610356,0
+DLR.US,D,20071211,000000,24.8175,25.2121,24.2755,24.3696,1891606.1479315,0
+DLR.US,D,20071212,000000,25.2868,25.6863,24.2387,24.8243,2685116.9167261,0
+DLR.US,D,20071213,000000,24.5867,24.7429,23.1769,23.751,1690271.7817011,0
+DLR.US,D,20071214,000000,23.4349,24.0738,23.1052,23.1489,981109.37684813,0
+DLR.US,D,20071217,000000,22.5458,22.7882,22.0833,22.2404,1592291.8277442,0
+DLR.US,D,20071218,000000,22.7823,23.3302,22.1783,22.8144,2218899.417497,0
+DLR.US,D,20071219,000000,22.9569,23.2942,22.7136,23.1769,1130391.6346969,0
+DLR.US,D,20071220,000000,23.3951,23.6288,23.0083,23.2138,1086309.9377277,0
+DLR.US,D,20071221,000000,23.6782,24.0564,23.1052,23.337,1815333.3949317,0
+DLR.US,D,20071224,000000,23.5794,24.4326,23.5319,24.4268,509267.82826191,0
+DLR.US,D,20071226,000000,24.3977,24.5713,24.2125,24.5596,757411.85965312,0
+DLR.US,D,20071227,000000,24.4181,24.6236,23.7055,23.7646,895764.71147993,0
+DLR.US,D,20071228,000000,23.7646,24.262,23.2391,23.2391,827029.19535934,0
+DLR.US,D,20071231,000000,23.2207,23.558,22.9743,23.3796,661061.46703572,0
+DLR.US,D,20080102,000000,23.3486,23.8808,23.1557,23.4581,1841427.0037223,0
+DLR.US,D,20080103,000000,23.5988,23.8868,22.5739,22.6902,1311229.6259273,0
+DLR.US,D,20080104,000000,22.2782,22.6902,21.3445,21.4356,1729167.7606862,0
+DLR.US,D,20080107,000000,21.5733,21.7769,20.9237,21.3697,2233348.8822857,0
+DLR.US,D,20080108,000000,21.4715,21.5868,20.4622,20.6192,3077904.1129881,0
+DLR.US,D,20080109,000000,20.626,21.3736,20.1752,21.2213,2111899.1195685,0
+DLR.US,D,20080110,000000,21.0216,21.6382,20.5038,21.2824,2647748.3936549,0
+DLR.US,D,20080111,000000,21.1243,21.5733,20.5534,21.1243,1230531.2731125,0
+DLR.US,D,20080114,000000,21.3066,21.8011,20.8994,21.6713,1057754.4536729,0
+DLR.US,D,20080115,000000,21.2824,21.4492,20.8209,20.8209,920880.58346687,0
+DLR.US,D,20080116,000000,20.8054,21.5868,20.6192,21.2262,1071376.7613767,0
+DLR.US,D,20080117,000000,21.2155,21.3794,20.656,20.7287,1132919.5175089,0
+DLR.US,D,20080118,000000,20.9159,20.9159,19.8261,20.082,2624352.8433859,0
+DLR.US,D,20080122,000000,20.0588,21.4356,19.6913,20.9731,1802449.5466703,0
+DLR.US,D,20080123,000000,20.3982,22.8318,20.3817,22.411,4232254.4248474,0
+DLR.US,D,20080124,000000,23.0334,23.3486,22.4227,22.5138,3078240.3389355,0
+DLR.US,D,20080125,000000,22.793,23.0015,22.0018,22.4401,1365820.9621683,0
+DLR.US,D,20080128,000000,22.5943,23.2721,22.0261,23.2721,879978.59384559,0
+DLR.US,D,20080129,000000,23.5038,23.8674,22.9278,22.9365,1230854.0912767,0
+DLR.US,D,20080130,000000,22.8725,23.4999,22.3451,22.4779,1099771.3520334,0
+DLR.US,D,20080131,000000,21.5868,22.3732,20.881,21.7894,11637826.873214,0
+DLR.US,D,20080201,000000,21.6218,22.4906,21.5694,22.2404,10524217.657578,0
+DLR.US,D,20080204,000000,22.2219,22.7882,22.0503,22.5458,2844476.6706813,0
+DLR.US,D,20080205,000000,22.0572,22.6786,21.8806,21.899,1760188.2141089,0
+DLR.US,D,20080206,000000,22.1037,22.3548,21.455,21.5733,1166138.847372,0
+DLR.US,D,20080207,000000,21.4967,22.0988,21.2155,21.9911,1469705.4975611,0
+DLR.US,D,20080208,000000,21.8758,22.2219,21.0934,21.2795,896613.52729159,0
+DLR.US,D,20080211,000000,21.2388,21.2388,20.5708,20.9421,1504625.5531512,0
+DLR.US,D,20080212,000000,20.8762,21.3319,20.7172,21.2039,1161646.2086412,0
+DLR.US,D,20080213,000000,21.4967,21.551,20.7957,21.488,1013443.7930219,0
+DLR.US,D,20080214,000000,21.4967,21.7894,21.2611,21.4715,2457863.2428864,0
+DLR.US,D,20080215,000000,21.3522,21.7343,21.0449,21.5102,798112.73252682,0
+DLR.US,D,20080219,000000,21.7517,21.9602,21.4666,21.551,987071.7148884,0
+DLR.US,D,20080220,000000,21.358,22.0756,21.2213,22.0706,1111501.099574,0
+DLR.US,D,20080221,000000,22.2646,22.7009,21.7711,21.9039,1149721.5325606,0
+DLR.US,D,20080222,000000,21.9854,22.1783,21.4608,21.9339,1108853.5780813,0
+DLR.US,D,20080225,000000,21.899,22.8144,21.455,22.8144,1218427.1390112,0
+DLR.US,D,20080226,000000,22.5458,23.2885,22.5458,22.8434,1402898.6394814,0
+DLR.US,D,20080227,000000,22.7203,23.0441,21.7711,22.0261,2429880.1680364,0
+DLR.US,D,20080228,000000,21.9602,22.6485,21.9117,22.5322,2454089.4676071,0
+DLR.US,D,20080229,000000,22.2141,22.4227,21.6713,21.8758,1311647.3299415,0
+DLR.US,D,20080303,000000,22.0572,22.4712,21.6974,22.3112,1236805.0842696,0
+DLR.US,D,20080304,000000,22.2074,22.2074,20.6318,21.0216,2741618.3463853,0
+DLR.US,D,20080305,000000,21.3522,21.4832,20.7685,20.9974,1604634.207839,0
+DLR.US,D,20080306,000000,20.9237,21.4783,19.9551,20.2838,2026592.614814,0
+DLR.US,D,20080307,000000,20.1063,20.6396,19.8193,20.4117,1612148.7546235,0
+DLR.US,D,20080310,000000,20.3215,20.4495,19.5401,19.5401,2400357.2608572,0
+DLR.US,D,20080311,000000,20.1063,21.1621,19.6633,21.1497,1928169.1726443,0
+DLR.US,D,20080312,000000,21.0167,21.4152,20.626,20.7802,2085145.4352986,0
+DLR.US,D,20080313,000000,20.498,20.689,19.7398,20.5601,1453263.4299191,0
+DLR.US,D,20080314,000000,20.7841,20.9373,19.3646,19.8571,1707290.3840195,0
+DLR.US,D,20080317,000000,19.3064,19.9367,19.0592,19.7659,1154913.4387524,0
+DLR.US,D,20080318,000000,20.2246,20.8869,19.8891,20.8869,2009814.3212247,0
+DLR.US,D,20080319,000000,21.073,21.6974,20.7957,20.9614,1959085.4579055,0
+DLR.US,D,20080320,000000,21.1874,21.8245,20.8015,21.7313,2551905.4340621,0
+DLR.US,D,20080324,000000,21.6906,22.9365,21.6906,22.6961,1857331.7286694,0
+DLR.US,D,20080325,000000,22.666,22.8474,21.9523,22.8076,1928660.103782,0
+DLR.US,D,20080326,000000,22.5943,22.8668,21.8322,22.0988,2271376.4494684,0
+DLR.US,D,20080327,000000,22.2404,22.5458,21.8245,21.9911,901670.3242837,0
+DLR.US,D,20080328,000000,22.0445,22.2404,21.4608,21.5151,716216.9615379,0
+DLR.US,D,20080331,000000,21.5102,22.0261,21.3697,21.6344,1349725.434153,0
+DLR.US,D,20080401,000000,21.8865,22.6234,21.5868,22.5991,1206050.7237744,0
+DLR.US,D,20080402,000000,22.5322,22.6961,21.9523,22.6902,1033367.7588169,0
+DLR.US,D,20080403,000000,22.2986,23.0916,22.284,22.9617,1667294.9668143,0
+DLR.US,D,20080404,000000,22.9113,23.2942,22.4906,22.924,1452626.0445344,0
+DLR.US,D,20080407,000000,22.9743,23.1595,22.4779,22.6359,870237.3236864,0
+DLR.US,D,20080408,000000,22.6408,22.9686,22.3616,22.4837,856395.33461212,0
+DLR.US,D,20080409,000000,22.5991,22.7581,22.0328,22.0833,1278664.1833358,0
+DLR.US,D,20080410,000000,22.1172,22.6485,21.9854,22.5322,869134.79136239,0
+DLR.US,D,20080411,000000,22.2986,22.8377,22.0833,22.2501,987677.12786706,0
+DLR.US,D,20080414,000000,22.2016,22.5458,22.0881,22.2432,929019.10785291,0
+DLR.US,D,20080415,000000,22.4401,22.5458,21.9911,22.4042,666006.87629071,0
+DLR.US,D,20080416,000000,22.6554,23.7209,22.5245,23.6356,1787398.7943746,0
+DLR.US,D,20080417,000000,23.5105,23.7132,23.0403,23.6889,755451.22920606,0
+DLR.US,D,20080418,000000,24.1796,24.6575,23.7646,24.1379,2304564.8382934,0
+DLR.US,D,20080421,000000,23.9778,24.4326,23.9119,24.166,765859.79442008,0
+DLR.US,D,20080422,000000,24.0069,24.2435,23.7132,23.8935,1315266.4000303,0
+DLR.US,D,20080423,000000,24.0303,24.7167,23.783,24.7167,1195597.8097391,0
+DLR.US,D,20080424,000000,24.7389,25.4323,24.7215,25.1336,2321771.1495762,0
+DLR.US,D,20080425,000000,25.1462,25.3468,24.9194,25.1094,1582894.0031079,0
+DLR.US,D,20080428,000000,24.7332,25.1211,24.0864,24.166,1734702.0810328,0
+DLR.US,D,20080429,000000,24.1302,24.4122,23.5483,24.0671,1585506.4580908,0
+DLR.US,D,20080430,000000,24.1922,24.2824,23.5861,23.6085,804693.89132892,0
+DLR.US,D,20080501,000000,23.751,24.0942,23.3796,23.8868,1369935.0888665,0
+DLR.US,D,20080502,000000,24.0991,24.0991,23.3854,23.621,1226712.1176441,0
+DLR.US,D,20080505,000000,23.4999,23.558,23.1595,23.1983,1059806.8758663,0
+DLR.US,D,20080506,000000,23.1848,23.4834,23.0518,23.4,1171542.1839908,0
+DLR.US,D,20080507,000000,23.4,23.5988,22.793,22.9423,964697.2188764,0
+DLR.US,D,20080508,000000,23.1769,24.7389,23.1769,24.1514,2681061.5780002,0
+DLR.US,D,20080509,000000,23.8935,24.5654,23.7326,24.037,1364829.8175814,0
+DLR.US,D,20080512,000000,24.2435,24.8912,24.1349,24.7389,2071910.9219388,0
+DLR.US,D,20080513,000000,24.7681,25.1258,24.5432,24.9338,1756796.0449662,0
+DLR.US,D,20080514,000000,25.0589,25.4323,24.7923,25.4323,1547097.2847717,0
+DLR.US,D,20080515,000000,25.4323,25.8821,25.0541,25.6377,2394266.0018249,0
+DLR.US,D,20080516,000000,25.7939,25.9277,25.2354,25.7125,1257349.9335625,0
+DLR.US,D,20080519,000000,25.6009,26.0547,25.3004,25.8773,1417513.12314,0
+DLR.US,D,20080520,000000,25.5835,25.8889,25.3344,25.5486,1840874.1905084,0
+DLR.US,D,20080521,000000,25.7289,25.8336,24.9455,25.0493,1168473.8643801,0
+DLR.US,D,20080522,000000,25.0046,25.0658,24.4403,24.612,1428702.4338819,0
+DLR.US,D,20080523,000000,24.4054,25.0987,24.2542,25.0367,866806.99392997,0
+DLR.US,D,20080527,000000,25.1733,25.4943,24.8593,25.1161,858021.80184781,0
+DLR.US,D,20080528,000000,25.3401,25.8724,25.1035,25.8336,1235653.0462846,0
+DLR.US,D,20080529,000000,25.9694,26.2012,25.4943,26.1023,1886284.2893797,0
+DLR.US,D,20080530,000000,26.043,26.4765,25.6377,25.7735,1939389.4244243,0
+DLR.US,D,20080602,000000,25.5292,25.5786,25.0183,25.0183,1226394.4563197,0
+DLR.US,D,20080603,000000,25.0987,25.3645,24.7468,25.3344,1468786.5487298,0
+DLR.US,D,20080604,000000,25.1822,25.6377,24.806,25.4671,1294170.8002594,0
+DLR.US,D,20080605,000000,25.5292,26.1207,25.4274,26.1207,684032.09371498,0
+DLR.US,D,20080606,000000,25.8269,26.1323,25.091,25.1336,897393.2414515,0
+DLR.US,D,20080609,000000,25.2548,25.6009,25.0105,25.0105,998392.0093582,0
+DLR.US,D,20080610,000000,24.9135,25.6096,24.674,25.568,1251848.6169898,0
+DLR.US,D,20080611,000000,25.409,25.6377,24.674,24.7468,1170706.7759624,0
+DLR.US,D,20080612,000000,24.7739,25.3973,24.5867,24.9959,831904.47159465,0
+DLR.US,D,20080613,000000,25.2063,25.4323,24.4403,25.4323,745350.01163706,0
+DLR.US,D,20080616,000000,25.3468,26.3029,25.1733,26.1138,1084237.9195435,0
+DLR.US,D,20080617,000000,26.2312,26.2496,25.4323,25.501,733514.03319907,0
+DLR.US,D,20080618,000000,25.4671,25.8889,25.1404,25.6009,1493892.1070372,0
+DLR.US,D,20080619,000000,25.6009,26.3591,25.4517,26.3388,957676.69733339,0
+DLR.US,D,20080620,000000,26.1634,26.1808,24.8,25.1598,2522639.3374992,0
+DLR.US,D,20080623,000000,25.3344,25.5428,24.7923,24.9338,1215951.8559638,0
+DLR.US,D,20080624,000000,24.6062,24.8593,24.0864,24.2891,1874330.7349969,0
+DLR.US,D,20080625,000000,24.2387,24.8292,24.0942,24.4403,1784590.3794839,0
+DLR.US,D,20080626,000000,24.4209,24.4209,23.7646,23.8606,2024052.3555865,0
+DLR.US,D,20080627,000000,24.1222,24.9194,23.3253,24.7429,9487769.202735,0
+DLR.US,D,20080630,000000,24.9194,25.3178,24.6381,24.9271,1795052.5758306,0
+DLR.US,D,20080701,000000,24.7108,25.4788,24.6187,25.4457,2254056.6877126,0
+DLR.US,D,20080702,000000,25.5912,25.8336,24.9892,25.0317,1545072.7095127,0
+DLR.US,D,20080703,000000,25.1889,25.3973,24.7535,24.9271,697537.85684197,0
+DLR.US,D,20080707,000000,25.0183,25.091,23.5919,23.7461,1854460.4003345,0
+DLR.US,D,20080708,000000,23.6026,25.7668,23.3253,25.697,2438925.2648384,0
+DLR.US,D,20080709,000000,25.5912,25.6698,23.3418,23.5988,2080736.3373705,0
+DLR.US,D,20080710,000000,23.654,24.3356,23.3253,23.5861,1884322.6275647,0
+DLR.US,D,20080711,000000,23.3796,24.674,23.1313,24.0244,1045720.4525911,0
+DLR.US,D,20080714,000000,24.4054,24.5432,23.5038,23.5513,1573782.8987578,0
+DLR.US,D,20080715,000000,23.2798,24.0671,23.1983,23.6492,2357115.0973883,0
+DLR.US,D,20080716,000000,22.7823,24.3696,22.5206,24.166,8393881.8047788,0
+DLR.US,D,20080717,000000,23.9459,24.7622,23.5396,24.6187,3801284.9562122,0
+DLR.US,D,20080718,000000,24.674,24.674,23.9643,24.4268,1510819.9489772,0
+DLR.US,D,20080721,000000,24.5024,24.9562,24.0807,24.8593,2026648.3086824,0
+DLR.US,D,20080722,000000,24.5519,25.5912,24.2891,25.5292,2212885.5110599,0
+DLR.US,D,20080723,000000,25.501,26.2012,25.1211,25.6921,1687657.2639824,0
+DLR.US,D,20080724,000000,25.4943,25.6921,24.3221,24.4452,1904160.9898211,0
+DLR.US,D,20080725,000000,24.5091,25.501,24.3152,24.7389,1458401.7049783,0
+DLR.US,D,20080728,000000,24.7108,25.0541,24.1602,24.2251,2479494.1226163,0
+DLR.US,D,20080729,000000,24.4122,26.1207,24.1222,26.0296,2145885.7871763,0
+DLR.US,D,20080730,000000,26.0296,26.3718,25.5486,26.1855,2013331.2858878,0
+DLR.US,D,20080731,000000,25.7668,26.4833,25.6009,26.1478,2026389.4353304,0
+DLR.US,D,20080801,000000,26.3165,26.3718,25.6009,26.1634,1117475.8140295,0
+DLR.US,D,20080804,000000,26.1934,26.2496,25.7812,25.951,945688.07644082,0
+DLR.US,D,20080805,000000,26.2312,27.1019,25.5786,26.7605,1708005.1219993,0
+DLR.US,D,20080806,000000,26.7605,27.6692,26.5599,26.9506,2926481.7666714,0
+DLR.US,D,20080807,000000,26.6937,27.8698,26.3233,26.7741,1520938.6998011,0
+DLR.US,D,20080808,000000,26.5599,28.1878,26.5599,27.9183,2675456.093266,0
+DLR.US,D,20080811,000000,27.9668,28.5514,27.9115,28.4341,1809643.3380267,0
+DLR.US,D,20080812,000000,28.0841,28.626,27.93,28.2819,1638271.2417164,0
+DLR.US,D,20080813,000000,28.3788,28.4137,27.734,27.7873,1369956.7475932,0
+DLR.US,D,20080814,000000,27.2666,28.0889,27.2666,27.9823,2073980.8773871,0
+DLR.US,D,20080815,000000,27.9183,28.5611,27.6031,27.8833,1757764.4994584,0
+DLR.US,D,20080818,000000,27.1503,28.0889,27.1475,27.6381,1294079.0085131,0
+DLR.US,D,20080819,000000,27.3957,27.7593,27.0786,27.478,1156005.6573971,0
+DLR.US,D,20080820,000000,27.5828,27.8145,26.7024,27.0525,1728721.1783698,0
+DLR.US,D,20080821,000000,26.5803,26.7965,26.2166,26.4242,1473944.4197796,0
+DLR.US,D,20080822,000000,26.6249,27.3588,26.3795,27.2134,1149037.7356188,0
+DLR.US,D,20080825,000000,26.8837,26.9506,26.4125,26.5027,689764.43670542,0
+DLR.US,D,20080826,000000,26.463,26.9012,26.1711,26.5803,1095127.1022159,0
+DLR.US,D,20080827,000000,26.6937,27.478,26.4436,27.2318,890269.58311486,0
+DLR.US,D,20080828,000000,27.4315,27.8766,27.1475,27.8145,1888182.0063826,0
+DLR.US,D,20080829,000000,27.5431,28.3226,27.3685,27.9484,889922.0121203,0
+DLR.US,D,20080902,000000,28.212,28.5689,27.4315,27.9183,974091.94940896,0
+DLR.US,D,20080903,000000,27.9183,28.5873,27.7176,28.5873,981164.03934877,0
+DLR.US,D,20080904,000000,28.3226,28.5582,27.3996,27.3996,1676366.8791827,0
+DLR.US,D,20080905,000000,27.0913,27.6575,26.939,27.4897,1045397.634427,0
+DLR.US,D,20080908,000000,28.4952,29.0459,27.6507,28.1035,2000227.756256,0
+DLR.US,D,20080909,000000,27.9668,28.3293,26.7024,27.0165,1634354.106294,0
+DLR.US,D,20080910,000000,27.2551,27.9183,26.463,27.1019,1466955.8706425,0
+DLR.US,D,20080911,000000,26.463,27.7176,26.3029,27.6759,979833.57471083,0
+DLR.US,D,20080912,000000,27.2842,28.1626,27.2842,28.1296,736382.26743017,0
+DLR.US,D,20080915,000000,27.5653,27.8445,26.0896,26.0896,2163783.1149764,0
+DLR.US,D,20080916,000000,25.8889,27.7524,25.8182,27.4829,1759409.5313169,0
+DLR.US,D,20080917,000000,26.8158,27.4189,26.2079,26.2166,2569901.7731842,0
+DLR.US,D,20080918,000000,26.9506,29.2495,25.697,29.2495,3946660.392318,0
+DLR.US,D,20080919,000000,30.3993,31.2459,27.608,30.0271,2871432.5030668,0
+DLR.US,D,20080922,000000,29.9156,30.1163,26.7141,26.876,1918066.9237074,0
+DLR.US,D,20080923,000000,27.096,29.0391,26.5415,27.0408,1946041.747614,0
+DLR.US,D,20080924,000000,27.3627,27.3627,26.4881,26.7605,2658010.504622,0
+DLR.US,D,20080925,000000,27.2008,27.9948,26.7741,27.7593,1077185.4255944,0
+DLR.US,D,20080926,000000,26.6442,28.6076,26.6442,28.5582,1330436.7910067,0
+DLR.US,D,20080929,000000,28.0249,29.1864,21.0788,27.0525,2491090.823693,0
+DLR.US,D,20080930,000000,27.3365,29.455,26.8469,28.7909,2347105.6715656,0
+DLR.US,D,20081001,000000,28.3226,29.0129,27.9551,28.0249,1521141.8792846,0
+DLR.US,D,20081002,000000,26.8158,27.51,25.6096,26.012,2225183.5423335,0
+DLR.US,D,20081003,000000,26.5599,27.0853,24.7283,24.7283,1861017.837674,0
+DLR.US,D,20081006,000000,24.5024,26.1711,23.0334,23.9119,2135040.9533251,0
+DLR.US,D,20081007,000000,24.3696,24.5713,22.5817,22.5817,2382994.1816481,0
+DLR.US,D,20081008,000000,22.5943,23.94,22.5943,23.4581,3127404.6170952,0
+DLR.US,D,20081009,000000,23.3302,24.7108,22.4401,22.5458,3409927.2359101,0
+DLR.US,D,20081010,000000,21.4832,27.1144,20.723,27.1144,4701846.5599643,0
+DLR.US,D,20081013,000000,27.1077,27.1077,23.4921,25.1956,3402438.4733239,0
+DLR.US,D,20081014,000000,26.1855,26.5482,22.2898,24.3415,5028368.3663134,0
+DLR.US,D,20081015,000000,24.1446,24.1602,19.6274,20.3458,2695555.3916103,0
+DLR.US,D,20081016,000000,20.4117,21.455,19.8319,21.0089,3240349.719809,0
+DLR.US,D,20081017,000000,20.7172,22.156,20.1965,21.4356,2126916.8680902,0
+DLR.US,D,20081020,000000,21.4356,21.7236,20.6445,21.2941,1626751.8932349,0
+DLR.US,D,20081021,000000,21.1554,22.1783,20.7172,20.9072,1665566.3941529,0
+DLR.US,D,20081022,000000,20.4554,21.2824,19.5332,19.9609,3062688.3418226,0
+DLR.US,D,20081023,000000,20.21,20.7685,17.3178,18.6151,3704048.6185375,0
+DLR.US,D,20081024,000000,18.2437,18.5501,17.3896,17.5719,2304899.0015048,0
+DLR.US,D,20081027,000000,17.215,17.9712,16.3617,16.6507,3343538.0818447,0
+DLR.US,D,20081028,000000,16.9764,17.8598,15.5387,17.8093,6910312.6594169,0
+DLR.US,D,20081029,000000,17.6368,19.255,16.9571,18.3009,3803161.0144885,0
+DLR.US,D,20081030,000000,18.5966,20.1005,18.2777,20.0529,1968552.3841937,0
+DLR.US,D,20081031,000000,19.8833,20.593,19.4383,20.3982,2339396.1962412,0
+DLR.US,D,20081103,000000,20.3575,20.593,19.1328,19.5702,1756718.6923709,0
+DLR.US,D,20081104,000000,19.9551,20.7841,19.5963,20.7453,2450769.49422,0
+DLR.US,D,20081105,000000,20.4117,21.8865,19.6215,19.8367,3935258.6197811,0
+DLR.US,D,20081106,000000,20.1849,20.3525,18.4687,18.6345,2044516.7581804,0
+DLR.US,D,20081107,000000,19.0272,20.3622,18.3659,20.1257,2152640.2157917,0
+DLR.US,D,20081110,000000,20.1005,20.593,17.6164,18.0547,3080912.6132586,0
+DLR.US,D,20081111,000000,17.6795,18.7382,17.4865,18.0885,2128115.3176324,0
+DLR.US,D,20081112,000000,17.3711,18.7208,17.3711,17.9577,3305124.7830539,0
+DLR.US,D,20081113,000000,18.3271,19.9367,17.1569,19.894,3192302.4131245,0
+DLR.US,D,20081114,000000,19.3131,19.8145,17.6571,17.6648,2391555.5668881,0
+DLR.US,D,20081117,000000,17.5553,18.0731,16.6895,16.7419,2921759.1328908,0
+DLR.US,D,20081118,000000,16.8766,17.5195,15.8498,16.7486,2300332.1042825,0
+DLR.US,D,20081119,000000,16.4248,16.4529,14.2897,14.4779,3426266.1667583,0
+DLR.US,D,20081120,000000,14.0192,14.6213,12.5213,12.9712,4501947.8579015,0
+DLR.US,D,20081121,000000,13.2891,13.6353,10.9931,12.9779,7344069.9155841,0
+DLR.US,D,20081124,000000,12.8217,15.6879,12.0946,15.4562,6196373.9896504,0
+DLR.US,D,20081125,000000,15.7112,17.0463,14.9889,16.7021,4298863.2602831,0
+DLR.US,D,20081126,000000,16.2512,18.1759,15.7781,17.0725,4155260.7456601,0
+DLR.US,D,20081128,000000,16.9086,17.3827,16.196,16.673,1481575.511141,0
+DLR.US,D,20081201,000000,16.673,17.0909,14.0745,14.3053,3061610.5623291,0
+DLR.US,D,20081202,000000,14.5884,16.2919,14.5884,16.0147,4178573.7864943,0
+DLR.US,D,20081203,000000,15.4223,17.3469,15.367,17.2073,2850276.0525876,0
+DLR.US,D,20081204,000000,16.8184,17.6901,16.0989,16.3229,2983207.0031728,0
+DLR.US,D,20081205,000000,16.2377,18.3271,15.9865,18.3222,2683298.6150543,0
+DLR.US,D,20081208,000000,18.8895,19.1328,17.6368,18.3446,4238753.0742145,0
+DLR.US,D,20081209,000000,17.9383,18.4028,16.9629,17.0589,3648661.0662496,0
+DLR.US,D,20081210,000000,17.7056,18.2127,16.9367,17.9451,3960657.0865827,0
+DLR.US,D,20081211,000000,17.5719,17.724,15.716,15.938,5145751.4452576,0
+DLR.US,D,20081212,000000,15.6094,17.248,15.5667,17.215,3867156.3635735,0
+DLR.US,D,20081215,000000,17.181,17.3401,16.5489,17.1355,3057352.0441197,0
+DLR.US,D,20081216,000000,17.2441,19.4867,16.7312,19.1765,3707336.6195187,0
+DLR.US,D,20081217,000000,18.4754,20.4447,17.8404,19.255,4080890.866503,0
+DLR.US,D,20081218,000000,19.9318,20.4495,18.779,19.128,4516007.4656103,0
+DLR.US,D,20081219,000000,19.3064,19.9241,18.6199,19.8445,2572372.9307598,0
+DLR.US,D,20081222,000000,19.735,19.735,17.6107,18.4618,2448872.8085849,0
+DLR.US,D,20081223,000000,18.8953,19.2724,18.2437,18.5637,1554116.7749467,0
+DLR.US,D,20081224,000000,18.6741,18.7256,18.2127,18.6083,511639.9745156,0
+DLR.US,D,20081226,000000,18.647,18.9855,18.2661,18.6927,1040425.4096057,0
+DLR.US,D,20081229,000000,18.5637,18.7208,17.7492,18.0624,1531658.738132,0
+DLR.US,D,20081230,000000,18.4618,19.3278,18.3319,19.3131,1483064.8064411,0
+DLR.US,D,20081231,000000,19.3131,20.2595,19,20.0152,2365865.2229606,0
+DLR.US,D,20090102,000000,20.2246,20.3215,19.0592,19.1202,1862392.6511333,0
+DLR.US,D,20090105,000000,19.1687,19.3772,18.4086,18.5249,2088038.42236,0
+DLR.US,D,20090106,000000,18.2728,19.5808,18.17,19.4654,3148648.7338488,0
+DLR.US,D,20090107,000000,19.0747,19.8319,19.0116,19.2599,2837466.4628176,0
+DLR.US,D,20090108,000000,19.2967,19.6089,18.7596,19.4305,1851989.2427589,0
+DLR.US,D,20090109,000000,19.4179,19.9425,18.9573,19.066,2753026.3071297,0
+DLR.US,D,20090112,000000,19.0204,19.3005,17.8093,18.0731,2222181.2302705,0
+DLR.US,D,20090113,000000,18.0469,18.9622,17.8715,18.8701,2051834.313689,0
+DLR.US,D,20090114,000000,18.2728,18.779,18.1274,18.3446,2512012.1222827,0
+DLR.US,D,20090115,000000,18.2224,18.647,17.3517,18.2224,3602274.2619426,0
+DLR.US,D,20090116,000000,18.6403,19.8106,18.3814,19.7175,2560424.5332167,0
+DLR.US,D,20090120,000000,19.4043,19.4043,17.312,17.5427,3219220.0848962,0
+DLR.US,D,20090121,000000,17.6852,19.2831,17.4224,19.1687,4654004.495499,0
+DLR.US,D,20090122,000000,18.3319,19.3704,18.1323,18.4851,2501821.1757033,0
+DLR.US,D,20090123,000000,18.015,19.2657,17.6504,19.1629,2174533.0629774,0
+DLR.US,D,20090126,000000,19.033,19.9725,18.7653,19.7175,2407985.2581148,0
+DLR.US,D,20090127,000000,19.7175,20.1005,19.3482,19.8319,1893228.4896954,0
+DLR.US,D,20090128,000000,20.4176,21.5102,19.8891,21.3861,3331326.6854778,0
+DLR.US,D,20090129,000000,20.8869,21.5151,20.3933,20.4854,4146659.1370706,0
+DLR.US,D,20090130,000000,20.7394,21.2466,18.9806,19.4383,4546721.602756,0
+DLR.US,D,20090202,000000,18.8827,20.242,18.5453,20.1131,2046707.3836773,0
+DLR.US,D,20090203,000000,20.2023,20.7608,19.8629,20.5825,2854677.93094,0
+DLR.US,D,20090204,000000,20.4709,21.3066,20.1063,20.2023,2986584.7331644,0
+DLR.US,D,20090205,000000,20.1063,20.6619,19.2172,20.1508,2637668.8348126,0
+DLR.US,D,20090206,000000,20.1965,21.4492,20.1131,21.3697,2921073.273213,0
+DLR.US,D,20090209,000000,21.3998,21.7517,20.9895,21.5607,2625266.6353775,0
+DLR.US,D,20090210,000000,20.689,21.136,19.9792,20.0287,5455225.7709861,0
+DLR.US,D,20090211,000000,20.3691,20.5038,19.4616,20.2527,4483860.758401,0
+DLR.US,D,20090212,000000,19.6855,20.1131,18.713,19.8716,3358294.8942785,0
+DLR.US,D,20090213,000000,19.668,19.8629,18.7653,18.8574,2912337.5867918,0
+DLR.US,D,20090217,000000,18.2855,18.8507,17.2548,17.3586,4416510.369419,0
+DLR.US,D,20090218,000000,17.3953,17.9005,16.6963,17.3953,4080674.2792364,0
+DLR.US,D,20090219,000000,17.7288,17.7541,16.1901,16.3918,3265098.4248106,0
+DLR.US,D,20090220,000000,16.1106,18.3222,15.7034,18.2477,5730813.4717967,0
+DLR.US,D,20090223,000000,18.5453,18.5453,16.5867,16.7195,3654524.3929681,0
+DLR.US,D,20090224,000000,16.7108,17.7619,16.5606,17.6852,4575078.032799,0
+DLR.US,D,20090225,000000,17.4224,18.2477,16.737,17.6261,3097142.2191056,0
+DLR.US,D,20090226,000000,18.3523,18.8827,17.3896,17.5001,3888373.6647609,0
+DLR.US,D,20090227,000000,18.1565,18.6199,17.4321,18.2127,3698884.55928,0
+DLR.US,D,20090302,000000,17.9151,18.0284,16.1834,16.4248,3667672.271421,0
+DLR.US,D,20090303,000000,16.9028,17.2732,16.3433,17.0007,3130462.6230266,0
+DLR.US,D,20090304,000000,17.4865,18.139,16.5421,17.0405,3076310.6495265,0
+DLR.US,D,20090305,000000,16.8602,16.9212,16.0359,16.226,4228712.7073539,0
+DLR.US,D,20090306,000000,16.7244,16.7244,15.2079,16.0418,4531250.0523422,0
+DLR.US,D,20090309,000000,15.877,16.9086,15.4892,16.8649,3179153.5033035,0
+DLR.US,D,20090310,000000,17.4157,19.1823,17.0589,19.033,5355957.6384767,0
+DLR.US,D,20090311,000000,19.1765,19.8629,18.8246,19.1552,5061671.2369794,0
+DLR.US,D,20090312,000000,19.0456,20.0482,18.2554,19.8716,4618930.7660863,0
+DLR.US,D,20090313,000000,20.1441,20.1683,19.1765,19.7834,2112951.1148635,0
+DLR.US,D,20090316,000000,19.9241,19.9551,17.9383,18.0469,2899789.9644777,0
+DLR.US,D,20090317,000000,18.0353,19.2831,17.8161,19.2657,3269008.3406575,0
+DLR.US,D,20090318,000000,18.842,20.3575,18.4551,20.0588,3871329.2782441,0
+DLR.US,D,20090319,000000,20.242,20.4117,19.5332,19.7068,3551264.8665447,0
+DLR.US,D,20090320,000000,19.6147,19.7127,18.3378,18.3814,3205102.720583,0
+DLR.US,D,20090323,000000,18.7653,21.2339,18.7653,21.0837,5097238.9916338,0
+DLR.US,D,20090324,000000,20.6813,21.0449,19.1687,19.2724,4413459.5830631,0
+DLR.US,D,20090325,000000,19.9057,20.0957,18.4687,19.8765,3035940.8457604,0
+DLR.US,D,20090326,000000,20.4786,20.754,19.1765,20.6318,3701035.9927953,0
+DLR.US,D,20090327,000000,19.9551,20.6445,19.6021,20.2168,3309955.710468,0
+DLR.US,D,20090330,000000,19.6274,19.8987,19.289,19.3412,3246534.8333235,0
+DLR.US,D,20090331,000000,19.5536,20.4176,19.1891,20.2168,4089039.7045684,0
+DLR.US,D,20090401,000000,19.6787,20.6124,19.5808,20.2527,2704362.2424191,0
+DLR.US,D,20090402,000000,20.6851,21.8322,20.2838,21.5443,4755557.1079877,0
+DLR.US,D,20090403,000000,21.5443,23.5988,21.2339,23.5173,5062867.6237856,0
+DLR.US,D,20090406,000000,23.5038,23.5038,21.8806,22.5458,4642419.1394697,0
+DLR.US,D,20090407,000000,21.8496,22.1735,20.6056,20.626,3101637.9519403,0
+DLR.US,D,20090408,000000,20.9731,21.4492,20.7172,21.1108,3561664.1494473,0
+DLR.US,D,20090409,000000,21.3794,23.7326,21.3794,23.654,4514827.5806911,0
+DLR.US,D,20090413,000000,23.111,24.2755,22.5681,23.9459,2943654.0428122,0
+DLR.US,D,20090414,000000,23.1983,23.2391,21.6479,21.8322,6450898.0630961,0
+DLR.US,D,20090415,000000,21.5102,22.6554,21.0381,22.4712,8751461.1937964,0
+DLR.US,D,20090416,000000,22.4401,23.3059,21.4356,22.4227,5942342.9100782,0
+DLR.US,D,20090417,000000,22.2074,23.0403,21.7633,22.2307,4212635.7439613,0
+DLR.US,D,20090420,000000,21.3522,21.9523,20.593,20.754,5953464.1505363,0
+DLR.US,D,20090421,000000,20.2323,22.2219,19.8048,21.8806,5912149.6137405,0
+DLR.US,D,20090422,000000,21.136,22.8792,20.9421,21.3736,5283414.3119349,0
+DLR.US,D,20090423,000000,21.899,22.7581,20.8336,22.7203,3752885.9530613,0
+DLR.US,D,20090424,000000,22.733,23.9526,22.0756,23.3903,5198295.5161448,0
+DLR.US,D,20090427,000000,22.5138,23.0916,22.2501,22.6902,5110157.9064049,0
+DLR.US,D,20090428,000000,22.2937,23.1313,21.9602,22.2986,3344568.4184131,0
+DLR.US,D,20090429,000000,23.3757,23.3757,21.9039,22.793,4762654.9821258,0
+DLR.US,D,20090430,000000,22.7823,22.9569,21.4783,21.9388,5777423.051578,0
+DLR.US,D,20090501,000000,21.6974,21.9339,21.0381,21.2795,3564512.7876876,0
+DLR.US,D,20090504,000000,21.6285,23.0772,21.551,22.9569,5347164.1954511,0
+DLR.US,D,20090505,000000,22.5875,23.5241,22.5875,23.0615,3147448.221571,0
+DLR.US,D,20090506,000000,23.7966,23.8392,22.4779,23.3854,3669414.2518656,0
+DLR.US,D,20090507,000000,24.1379,24.1379,21.2543,21.5443,4075055.3867189,0
+DLR.US,D,20090508,000000,22.2355,22.5206,21.6906,22.1783,5891765.6578457,0
+DLR.US,D,20090511,000000,21.2543,21.7343,20.9731,21.0497,4053910.281287,0
+DLR.US,D,20090512,000000,21.2941,22.2404,20.8209,21.869,3971726.7586439,0
+DLR.US,D,20090513,000000,21.1186,21.4356,20.723,20.8209,3789246.8296587,0
+DLR.US,D,20090514,000000,20.8373,21.4715,20.4709,21.265,4552828.3323073,0
+DLR.US,D,20090515,000000,20.8132,21.2262,20.2663,20.5534,3338600.9235332,0
+DLR.US,D,20090518,000000,20.9731,22.5506,20.6968,22.3867,7174257.2475935,0
+DLR.US,D,20090519,000000,22.0328,22.0881,21.1243,21.4229,3440769.2626798,0
+DLR.US,D,20090520,000000,21.8564,22.093,21.3736,21.4832,3257877.817888,0
+DLR.US,D,20090521,000000,21.1108,21.7827,20.9479,21.3861,2900269.5505682,0
+DLR.US,D,20090522,000000,21.4666,21.6906,20.9072,20.9654,2071498.3747643,0
+DLR.US,D,20090526,000000,21.0497,22.2986,20.754,22.1628,3203076.0825879,0
+DLR.US,D,20090527,000000,21.74,22.0193,20.7347,20.9373,3815434.2929315,0
+DLR.US,D,20090528,000000,22.2355,22.2355,20.3284,21.136,3664515.2541678,0
+DLR.US,D,20090529,000000,21.1971,21.9854,20.881,21.7934,4824786.6493498,0
+DLR.US,D,20090601,000000,21.8138,23.1644,21.8138,22.7203,4125896.6691432,0
+DLR.US,D,20090602,000000,22.8163,22.8668,22.381,22.5245,3245768.5269469,0
+DLR.US,D,20090603,000000,22.3315,22.5458,21.7827,22.1502,2787055.2608228,0
+DLR.US,D,20090604,000000,22.4401,23.2022,22.0988,22.924,3644505.6848339,0
+DLR.US,D,20090605,000000,23.1557,23.1557,22.3257,22.4779,2510012.2998541,0
+DLR.US,D,20090608,000000,22.1502,22.5623,22.093,22.3112,2325925.4996239,0
+DLR.US,D,20090609,000000,22.2937,22.6748,21.9805,22.5458,1824096.9282872,0
+DLR.US,D,20090610,000000,22.7387,22.8007,21.9339,22.284,2274346.7891251,0
+DLR.US,D,20090611,000000,22.1628,22.2898,21.5801,21.6838,1369945.4025459,0
+DLR.US,D,20090612,000000,21.6974,22.5739,21.551,22.4906,1428429.1213789,0
+DLR.US,D,20090615,000000,22.0261,22.1851,21.3445,21.4356,2981604.2573997,0
+DLR.US,D,20090616,000000,21.6974,21.9165,20.8258,21.136,1678815.3466637,0
+DLR.US,D,20090617,000000,20.9895,21.1243,20.2663,20.3341,2097659.0224707,0
+DLR.US,D,20090618,000000,20.2886,20.8209,20.1568,20.5339,2334925.2162369,0
+DLR.US,D,20090619,000000,20.656,21.1621,20.6445,21.1302,2563264.9205135,0
+DLR.US,D,20090622,000000,20.7889,20.9547,19.9792,20.0414,2208192.7869494,0
+DLR.US,D,20090623,000000,20.3284,20.5397,20.0026,20.1799,1621814.7349234,0
+DLR.US,D,20090624,000000,20.6851,20.6851,19.9792,20.5755,1850460.7554772,0
+DLR.US,D,20090625,000000,20.4223,21.0167,20.3525,20.9974,1731422.3309951,0
+DLR.US,D,20090626,000000,20.9828,21.0216,20.5455,20.7453,2352742.097338,0
+DLR.US,D,20090629,000000,20.7685,21.2155,20.5872,21.1554,2512400.9479946,0
+DLR.US,D,20090630,000000,21.3134,22.0881,21.2466,21.8429,2545270.6441275,0
+DLR.US,D,20090701,000000,22.0445,22.0445,21.8011,21.967,2076396.3410942,0
+DLR.US,D,20090702,000000,21.6974,21.9117,21.4424,21.4424,3023572.6814672,0
+DLR.US,D,20090706,000000,21.3697,22.1783,21.2213,22.156,3047291.0499003,0
+DLR.US,D,20090707,000000,22.0881,22.0881,21.3445,21.3929,2625029.4207521,0
+DLR.US,D,20090708,000000,21.455,21.6838,21.0575,21.5336,2375514.7013735,0
+DLR.US,D,20090709,000000,21.7769,21.8322,21.1874,21.2466,1813066.4482076,0
+DLR.US,D,20090710,000000,21.0216,21.3066,20.881,21.1108,1222541.2657094,0
+DLR.US,D,20090713,000000,21.168,22.0706,20.9304,22.0018,2563485.6332519,0
+DLR.US,D,20090714,000000,21.8923,22.604,21.6285,22.5409,1950065.1139339,0
+DLR.US,D,20090715,000000,22.5681,23.1983,22.4605,23.1373,3353553.695875,0
+DLR.US,D,20090716,000000,22.8007,23.4068,22.6845,23.1848,2053403.0243204,0
+DLR.US,D,20090717,000000,23.142,23.142,22.5409,22.6485,1644757.5146682,0
+DLR.US,D,20090720,000000,22.7581,23.5396,22.6748,23.2594,1970038.58539,0
+DLR.US,D,20090721,000000,23.2721,23.367,22.6961,23.2721,2102839.5836152,0
+DLR.US,D,20090722,000000,23.2517,23.751,22.7387,23.4921,1934453.2974808,0
+DLR.US,D,20090723,000000,23.3418,24.2086,23.1595,23.9459,1800879.8046712,0
+DLR.US,D,20090724,000000,23.7326,24.3696,23.5988,24.3599,1439589.5538185,0
+DLR.US,D,20090727,000000,24.3356,24.3356,23.5173,23.8315,2443056.9247916,0
+DLR.US,D,20090728,000000,23.6782,24.3472,23.5483,24.2493,1496439.5858401,0
+DLR.US,D,20090729,000000,24.0428,24.1379,23.6085,23.8315,1860708.4272932,0
+DLR.US,D,20090730,000000,24.0991,24.9407,24.0108,24.2251,2564709.8669925,0
+DLR.US,D,20090731,000000,24.2193,24.9087,24.0807,24.7108,1764798.4287845,0
+DLR.US,D,20090803,000000,25.025,25.281,24.674,25.1956,1694123.9409435,0
+DLR.US,D,20090804,000000,24.5372,25.9995,24.3696,25.7668,3771734.2020989,0
+DLR.US,D,20090805,000000,25.8182,26.9506,25.6785,26.9137,3871184.886733,0
+DLR.US,D,20090806,000000,27.1077,27.9551,26.4881,26.8032,3851093.8393322,0
+DLR.US,D,20090807,000000,26.8352,28.6125,26.8158,28.0181,2987895.6018116,0
+DLR.US,D,20090810,000000,27.8902,27.9668,27.1077,27.321,2688950.5113457,0
+DLR.US,D,20090811,000000,27.1281,27.3588,26.5928,27.0359,2233181.8006801,0
+DLR.US,D,20090812,000000,27.0408,27.8049,26.939,27.2008,1881141.8888489,0
+DLR.US,D,20090813,000000,27.4383,27.7873,27.0302,27.321,2240833.5194002,0
+DLR.US,D,20090814,000000,26.6316,26.8411,26.2235,26.5027,3285348.3028737,0
+DLR.US,D,20090817,000000,25.6785,26.1323,25.6455,25.7591,3010637.2648089,0
+DLR.US,D,20090818,000000,25.8006,26.078,25.2121,25.3508,3082548.3628057,0
+DLR.US,D,20090819,000000,24.9823,25.0589,24.6187,24.8418,2233066.2874712,0
+DLR.US,D,20090820,000000,25.0367,25.8724,24.9407,25.8395,1909811.8547445,0
+DLR.US,D,20090821,000000,26.2632,27.1077,25.9801,26.6083,1681079.1992842,0
+DLR.US,D,20090824,000000,26.8876,27.0408,26.3165,26.3951,1401061.7731867,0
+DLR.US,D,20090825,000000,26.6579,26.6626,25.8336,26.2128,1856934.6520138,0
+DLR.US,D,20090826,000000,26.2128,26.335,25.7872,26.236,1945750.9018559,0
+DLR.US,D,20090827,000000,26.3233,26.6626,25.8006,26.6083,1438771.6790449,0
+DLR.US,D,20090828,000000,26.8586,26.9438,26.3088,26.8837,1549673.6418768,0
+DLR.US,D,20090831,000000,26.554,26.8692,26.335,26.554,2216726.3252551,0
+DLR.US,D,20090901,000000,26.2914,26.3029,25.3062,25.3285,3605492.1299041,0
+DLR.US,D,20090902,000000,25.1656,25.3973,24.8292,24.8912,2007709.2992666,0
+DLR.US,D,20090903,000000,25.1211,25.9325,24.8864,25.9141,2346030.9861759,0
+DLR.US,D,20090904,000000,25.8182,25.9926,25.3575,25.8724,1583434.4399065,0
+DLR.US,D,20090908,000000,25.951,26.9506,25.9141,26.9254,2195823.5912882,0
+DLR.US,D,20090909,000000,26.8586,27.1144,26.554,26.9943,2410754.481024,0
+DLR.US,D,20090910,000000,26.9254,27.2551,26.6083,27.1737,1442022.5507804,0
+DLR.US,D,20090911,000000,26.7741,26.9856,26.4125,26.6888,947369.20617713,0
+DLR.US,D,20090914,000000,26.4192,27.4422,26.3591,27.4422,966507.26960475,0
+DLR.US,D,20090915,000000,27.3889,28.2304,27.3064,27.9183,1418248.4884787,0
+DLR.US,D,20090916,000000,28.1985,28.5096,27.9115,28.4787,1834805.6215707,0
+DLR.US,D,20090917,000000,28.1684,29.3756,27.5469,27.6196,3395635.5704154,0
+DLR.US,D,20090918,000000,27.6148,27.8329,27.0573,27.2987,2640858.8558397,0
+DLR.US,D,20090921,000000,27.0302,27.4966,26.811,27.1785,1444135.823682,0
+DLR.US,D,20090922,000000,27.3287,27.9056,27.3287,27.8213,1473370.9792069,0
+DLR.US,D,20090923,000000,27.8504,28.531,27.6943,27.7224,3850490.4890894,0
+DLR.US,D,20090924,000000,27.7467,27.8388,26.7353,27.0165,3214304.5853114,0
+DLR.US,D,20090925,000000,26.8469,26.9807,26.2632,26.4969,1996392.0989006,0
+DLR.US,D,20090928,000000,26.5928,27.5828,26.5803,27.5469,2090734.4181458,0
+DLR.US,D,20090929,000000,27.7224,27.99,27.2182,27.7224,2446971.9974782,0
+DLR.US,D,20090930,000000,27.9668,28.3856,27.2182,27.8504,1850156.5019359,0
+DLR.US,D,20091001,000000,27.862,27.9948,27.0525,27.0719,3215382.364805,0
+DLR.US,D,20091002,000000,26.3591,27.5237,26.1634,26.5337,1632514.1458955,0
+DLR.US,D,20091005,000000,26.5415,27.064,26.5337,26.8411,2994494.2938686,0
+DLR.US,D,20091006,000000,27.1668,28.1035,27.1077,27.5353,7571965.1002801,0
+DLR.US,D,20091007,000000,27.3996,27.6458,27.1144,27.478,1878393.2932983,0
+DLR.US,D,20091008,000000,27.8698,28.15,27.6381,27.9115,1599699.1122634,0
+DLR.US,D,20091009,000000,27.8087,28.1626,27.4829,27.862,1393943.2716897,0
+DLR.US,D,20091012,000000,27.9484,28.2722,27.7224,28.1296,993109.34278801,0
+DLR.US,D,20091013,000000,28.1083,28.2654,27.4121,27.4829,2566828.2967338,0
+DLR.US,D,20091014,000000,27.8145,28.2722,27.5954,28.1936,1759805.5766045,0
+DLR.US,D,20091015,000000,27.8766,28.2528,27.8766,27.9735,972221.04797234,0
+DLR.US,D,20091016,000000,27.8145,27.9484,27.3365,27.4897,1537866.541741,0
+DLR.US,D,20091019,000000,27.6575,28.0841,27.5431,27.9009,1090742.7571183,0
+DLR.US,D,20091020,000000,27.8445,27.8445,27.1144,27.3957,1203708.4871908,0
+DLR.US,D,20091021,000000,27.478,27.862,27.2376,27.3064,1496173.4929126,0
+DLR.US,D,20091022,000000,27.1397,28.3293,26.8653,28.2654,1981065.9713659,0
+DLR.US,D,20091023,000000,28.277,28.531,27.4422,27.7467,2785072.971649,0
+DLR.US,D,20091026,000000,27.8213,28.3662,27.7873,27.8833,1614786.9938048,0
+DLR.US,D,20091027,000000,28.0327,28.1811,27.6196,27.6759,1950044.4865752,0
+DLR.US,D,20091028,000000,27.8504,28.0181,27.1475,27.1552,3406527.8471917,0
+DLR.US,D,20091029,000000,27.3064,27.9997,27.3064,27.9009,2509191.3309766,0
+DLR.US,D,20091030,000000,27.608,28.0249,27.0913,27.4966,3249868.214494,0
+DLR.US,D,20091102,000000,27.6759,27.9668,26.6888,27.1475,2456677.1697595,0
+DLR.US,D,20091103,000000,26.9186,27.6575,26.8837,27.6313,2673849.2220211,0
+DLR.US,D,20091104,000000,27.7786,28.1423,27.2842,27.3064,1807678.5821078,0
+DLR.US,D,20091105,000000,27.4897,27.7224,27.2241,27.577,2437820.6697785,0
+DLR.US,D,20091106,000000,27.4383,27.608,27.0573,27.291,1702890.5684028,0
+DLR.US,D,20091109,000000,27.5353,28.6387,27.2842,28.5951,2070404.0933837,0
+DLR.US,D,20091110,000000,28.2595,28.5873,28.0841,28.2401,1210755.8243002,0
+DLR.US,D,20091111,000000,28.3624,28.9944,28.3624,28.9509,1958012.8352517,0
+DLR.US,D,20091112,000000,29.0323,29.2495,28.373,28.4341,2017264.9231971,0
+DLR.US,D,20091113,000000,28.7172,29.173,28.3856,29.137,1266151.6275316,0
+DLR.US,D,20091116,000000,29.2883,29.9632,29.0255,29.7295,2249051.4591173,0
+DLR.US,D,20091117,000000,29.4978,29.9679,28.8753,28.8985,2038915.3989178,0
+DLR.US,D,20091118,000000,28.8578,29.4163,28.7774,29.3659,1262098.3515415,0
+DLR.US,D,20091119,000000,28.9092,29.3377,28.7714,29.167,1415546.3044854,0
+DLR.US,D,20091120,000000,29.0846,29.1623,28.8015,28.8132,1753259.4843122,0
+DLR.US,D,20091123,000000,29.173,29.4405,28.4952,28.7406,1536815.5778139,0
+DLR.US,D,20091124,000000,28.723,28.8132,28.3624,28.6076,1309644.4134091,0
+DLR.US,D,20091125,000000,28.6387,28.8868,28.5611,28.6735,806659.67861567,0
+DLR.US,D,20091127,000000,28.212,28.8462,28.0521,28.345,882964.40402142,0
+DLR.US,D,20091130,000000,28.531,29.7362,28.2896,29.649,2446316.0474707,0
+DLR.US,D,20091201,000000,29.8003,30.0358,29.5152,29.6849,2230414.6405067,0
+DLR.US,D,20091202,000000,29.4899,29.7876,29.3756,29.7168,3285393.6830628,0
+DLR.US,D,20091203,000000,29.8593,30.0708,29.1225,29.2562,2482857.4134569,0
+DLR.US,D,20091204,000000,29.4899,30.4654,29.4104,30.3993,2208003.015249,0
+DLR.US,D,20091207,000000,30.1793,30.2831,29.2098,29.455,2427720.4835775,0
+DLR.US,D,20091208,000000,29.2776,29.742,29.1439,29.3978,1929851.3337486,0
+DLR.US,D,20091209,000000,29.5442,29.6131,29.137,29.2418,1185474.9334435,0
+DLR.US,D,20091210,000000,29.266,29.3659,28.9422,29.3242,1052156.1885142,0
+DLR.US,D,20091211,000000,29.2612,29.4338,28.8636,29.3717,1819729.0850766,0
+DLR.US,D,20091214,000000,29.393,29.5442,28.9353,29.4978,1346165.1520365,0
+DLR.US,D,20091215,000000,29.4784,29.5268,29.1923,29.3446,966999.23211041,0
+DLR.US,D,20091216,000000,29.5268,30.0581,29.393,29.9031,1007379.3495559,0
+DLR.US,D,20091217,000000,29.7605,29.8904,29.4405,29.6131,1212094.5398817,0
+DLR.US,D,20091218,000000,29.6916,29.8448,29.3377,29.393,2272379.9704705,0
+DLR.US,D,20091221,000000,29.393,29.5559,29.393,29.4279,1394982.8905697,0
+DLR.US,D,20091222,000000,29.4047,29.8254,29.3756,29.7934,1799745.2999412,0
+DLR.US,D,20091223,000000,29.6665,30.0999,29.5559,29.9108,1918631.0819686,0
+DLR.US,D,20091224,000000,29.8972,30.0999,29.8371,30.0708,488999.385576,0
+DLR.US,D,20091228,000000,30.2016,30.4711,30.1832,30.3626,1234199.8488622,0
+DLR.US,D,20091229,000000,30.446,30.446,29.6712,30,1014311.1734564,0
+DLR.US,D,20091230,000000,30.0358,30.5323,29.8593,30.3451,1047519.1582722,0
+DLR.US,D,20091231,000000,30.478,30.957,30.3869,30.636,1712317.2713415,0
+DLR.US,D,20100104,000000,30.6971,31.0801,30.1163,30.5585,2144868.8583909,0
+DLR.US,D,20100105,000000,30.4838,30.8028,30.1745,30.7582,1380993.4158805,0
+DLR.US,D,20100106,000000,30.8668,30.9307,30.188,30.3451,1621910.6521415,0
+DLR.US,D,20100107,000000,30.2695,30.7582,30.1745,30.6127,1446007.7564866,0
+DLR.US,D,20100108,000000,30.5391,31.0403,30.41,30.9521,1594598.997818,0
+DLR.US,D,20100111,000000,31.1887,31.3128,30.6855,30.8028,997670.05180273,0
+DLR.US,D,20100112,000000,30.5517,30.7688,30.1114,30.4401,1340929.9283915,0
+DLR.US,D,20100113,000000,30.4654,30.7523,30.3122,30.5866,1335977.299561,0
+DLR.US,D,20100114,000000,30.4595,30.9763,30.3005,30.7688,1452129.956557,0
+DLR.US,D,20100115,000000,30.7262,30.8668,30.2414,30.4654,2285929.0510508,0
+DLR.US,D,20100119,000000,30.5177,31.3195,30.5177,31.1053,1970238.6707697,0
+DLR.US,D,20100120,000000,30.9366,30.9366,30.3189,30.7388,1304790.7959005,0
+DLR.US,D,20100121,000000,30.9307,31.2866,30.6564,30.7523,3681259.512615,0
+DLR.US,D,20100122,000000,30.7097,31.0443,29.8642,29.9156,2157370.069148,0
+DLR.US,D,20100125,000000,30.2899,30.3248,29.4047,29.7295,1118673.2322036,0
+DLR.US,D,20100126,000000,29.649,30.0194,29.4231,29.5492,1196030.9842724,0
+DLR.US,D,20100127,000000,29.4628,29.7489,29.1186,29.6305,1430830.1459347,0
+DLR.US,D,20100128,000000,29.6712,29.7876,29.0643,29.235,1083700.5768485,0
+DLR.US,D,20100129,000000,29.3319,29.5113,28.9092,29.2495,1858079.4704233,0
+DLR.US,D,20100201,000000,29.359,29.5763,28.7909,29.4279,2026281.1416971,0
+DLR.US,D,20100202,000000,29.5889,30.3122,29.4405,30.2016,2450169.2380809,0
+DLR.US,D,20100203,000000,30.0999,30.1231,29.6441,30.0436,1625116.1436878,0
+DLR.US,D,20100204,000000,29.8768,29.8768,29.0953,29.1807,2171688.5502089,0
+DLR.US,D,20100205,000000,29.173,29.7876,29.0604,29.7643,2306365.6067104,0
+DLR.US,D,20100208,000000,29.7227,29.8768,28.6076,28.6503,1314116.4247813,0
+DLR.US,D,20100209,000000,29.0846,29.0846,28.339,28.4894,1094412.3642359,0
+DLR.US,D,20100210,000000,28.531,28.7473,28.1567,28.4506,1182931.5801124,0
+DLR.US,D,20100211,000000,28.4438,28.7774,28.3343,28.759,1398732.9443864,0
+DLR.US,D,20100212,000000,28.3856,29.0459,28.3343,29.0391,869544.24443314,0
+DLR.US,D,20100216,000000,29.235,29.5763,29.106,29.5113,1272666.7787857,0
+DLR.US,D,20100217,000000,29.6383,29.9224,29.5113,29.7643,1025753.1693427,0
+DLR.US,D,20100218,000000,29.6054,30.4595,29.6054,30.3694,977595.50628886,0
+DLR.US,D,20100219,000000,30.1435,30.6728,30.093,30.509,1207757.6377092,0
+DLR.US,D,20100222,000000,30.6971,31.0956,30.3548,30.9424,1107222.9853738,0
+DLR.US,D,20100223,000000,30.9307,31.1654,30.7882,30.8551,1243160.3734936,0
+DLR.US,D,20100224,000000,30.8726,31.1586,30.7329,31.1489,1533857.6145723,0
+DLR.US,D,20100225,000000,30.5632,31.3429,30.4654,31.2216,1552449.0529937,0
+DLR.US,D,20100226,000000,31.239,31.7704,31.239,31.4292,1574749.2905142,0
+DLR.US,D,20100301,000000,31.4727,31.9847,31.3429,31.9391,1851745.8399259,0
+DLR.US,D,20100302,000000,31.9391,32.1961,31.7268,32.1854,1824472.3462161,0
+DLR.US,D,20100303,000000,32.1291,32.2494,31.8897,32.0943,1154695.8201179,0
+DLR.US,D,20100304,000000,32.2562,32.3367,32.0157,32.2873,1709268.5477215,0
+DLR.US,D,20100305,000000,32.4327,33.1481,32.3173,33.0726,1862102.8367432,0
+DLR.US,D,20100308,000000,32.9291,33.5719,32.9291,33.5012,1364721.5239481,0
+DLR.US,D,20100309,000000,33.2568,34.0189,33.2568,33.5293,849106.65740567,0
+DLR.US,D,20100310,000000,33.4817,33.5613,32.9465,33.1481,1513319.9848551,0
+DLR.US,D,20100311,000000,32.837,33.8046,32.6953,33.7106,4589018.0018273,0
+DLR.US,D,20100312,000000,34.1042,34.175,33.6029,33.8327,1957585.848926,0
+DLR.US,D,20100315,000000,33.8395,34.0354,33.3905,33.8046,1037134.3145207,0
+DLR.US,D,20100316,000000,33.8541,34.1275,33.5981,34.0848,2549591.044413,0
+DLR.US,D,20100317,000000,34.2128,34.2603,33.8666,34.0975,1227970.3865264,0
+DLR.US,D,20100318,000000,34.0975,34.2603,33.9694,34.0771,939766.99311802,0
+DLR.US,D,20100319,000000,34.0189,34.2186,33.6136,34.1226,2132859.6101397,0
+DLR.US,D,20100322,000000,33.8541,34.4873,33.7232,34.4038,1473185.3329783,0
+DLR.US,D,20100323,000000,34.2865,34.2865,33.4817,33.7387,1754263.0053143,0
+DLR.US,D,20100324,000000,33.7057,34.3767,33.6078,33.8327,1622765.6561608,0
+DLR.US,D,20100325,000000,33.9811,34.2071,33.763,33.7804,1607667.4609399,0
+DLR.US,D,20100326,000000,33.7851,33.89,33.0697,33.2132,1800783.8874531,0
+DLR.US,D,20100329,000000,33.3741,33.6272,33.25,33.4817,1088474.7790262,0
+DLR.US,D,20100330,000000,33.5981,33.5981,33.0105,33.1773,1285704.3008697,0
+DLR.US,D,20100331,000000,33.0842,33.2423,32.7982,33.0251,1154662.8163439,0
+DLR.US,D,20100401,000000,33.1695,33.3741,32.837,33.1541,1057225.3619215,0
+DLR.US,D,20100405,000000,33.3741,34.1817,33.1667,33.9375,1180449.0774895,0
+DLR.US,D,20100406,000000,33.7737,34.4552,33.5243,34.2865,1777234.6633615,0
+DLR.US,D,20100407,000000,34.2128,34.3165,33.5243,33.6214,1448371.6517968,0
+DLR.US,D,20100408,000000,33.6214,33.8279,33.4381,33.758,1533566.7688143,0
+DLR.US,D,20100409,000000,33.8783,34.5337,33.5981,34.4669,1018060.1959051,0
+DLR.US,D,20100412,000000,34.5783,34.6879,34.3049,34.3165,1216542.8297913,0
+DLR.US,D,20100413,000000,34.3767,35.4354,34.1391,35.3405,1206455.0200054,0
+DLR.US,D,20100414,000000,35.5722,35.5964,34.5202,34.6317,1645466.0644407,0
+DLR.US,D,20100415,000000,34.495,34.7927,33.8327,33.9112,1688644.2830974,0
+DLR.US,D,20100416,000000,33.89,34.2128,33.409,33.4701,1914884.1222558,0
+DLR.US,D,20100419,000000,33.2752,33.4769,32.9155,33.3393,2517939.3938131,0
+DLR.US,D,20100420,000000,33.6136,34.2797,33.313,34.2797,2102336.2760622,0
+DLR.US,D,20100421,000000,34.1817,34.7596,33.9627,34.6317,1567006.8114157,0
+DLR.US,D,20100422,000000,34.4804,35.7981,34.2671,35.6023,1207859.7431348,0
+DLR.US,D,20100423,000000,35.5586,36.1937,35.3909,36.1549,1599054.5073031,0
+DLR.US,D,20100426,000000,36.1055,37.1274,35.9376,36.6513,1623486.5823483,0
+DLR.US,D,20100427,000000,36.3101,36.8453,35.643,35.6943,3092557.7886284,0
+DLR.US,D,20100428,000000,35.9745,36.2674,35.3569,35.5043,2629489.055709,0
+DLR.US,D,20100429,000000,36.183,37.0944,36.0881,36.6862,2339283.777136,0
+DLR.US,D,20100430,000000,36.6135,36.7958,35.7049,35.7661,1819886.8843709,0
+DLR.US,D,20100503,000000,35.8989,36.5999,35.8989,36.5001,1653047.650141,0
+DLR.US,D,20100504,000000,36.4331,36.4331,35.4645,35.7923,1437901.2045067,0
+DLR.US,D,20100505,000000,35.2987,36.1365,35.0758,35.4869,1226541.9419347,0
+DLR.US,D,20100506,000000,35.2591,35.6381,32.4763,34.4368,2076144.6873177,0
+DLR.US,D,20100507,000000,34.3903,35.2415,33.7164,33.8666,1997882.4255686,0
+DLR.US,D,20100510,000000,35.5664,36.567,35.0719,36.5602,2018021.9472625,0
+DLR.US,D,20100511,000000,35.9561,37.0256,35.9251,36.5225,1555452.3964244,0
+DLR.US,D,20100512,000000,36.469,36.8326,36.2557,36.469,1498794.1988389,0
+DLR.US,D,20100513,000000,36.469,36.5815,35.9057,35.9969,1530526.2961379,0
+DLR.US,D,20100514,000000,35.7981,35.7981,34.8217,35.0107,1684769.4337605,0
+DLR.US,D,20100517,000000,35.0893,35.5169,34.0907,34.9691,1447025.7166398,0
+DLR.US,D,20100518,000000,35.3405,35.4568,33.9219,34.0771,1488691.9499019,0
+DLR.US,D,20100519,000000,33.8279,34.3165,33.0949,33.7009,1431712.9968884,0
+DLR.US,D,20100520,000000,33.2355,33.2355,32.1515,32.2455,2838386.4430169,0
+DLR.US,D,20100521,000000,31.7395,33.313,31.5426,33.2074,1828092.4476728,0
+DLR.US,D,20100524,000000,33.1695,33.6892,32.8438,32.8826,1125642.1853497,0
+DLR.US,D,20100525,000000,32.5722,33.4206,31.691,33.3227,1681341.1667399,0
+DLR.US,D,20100526,000000,33.758,34.4485,33.3605,33.9627,2199620.0566621,0
+DLR.US,D,20100527,000000,34.7238,35.3462,33.9627,35.2803,2485783.4042924,0
+DLR.US,D,20100528,000000,35.1601,35.2591,34.5463,34.6753,1739963.0888763,0
+DLR.US,D,20100601,000000,34.4552,35.2494,34.1817,34.3165,2071840.7889191,0
+DLR.US,D,20100602,000000,33.6029,36.0463,33.5923,35.8931,3778466.9719877,0
+DLR.US,D,20100603,000000,35.7156,36.7851,35.4354,36.6804,8958185.4888622,0
+DLR.US,D,20100604,000000,36.1365,36.6747,35.3405,35.5315,3556655.8267482,0
+DLR.US,D,20100607,000000,36.2557,36.6998,35.547,35.5964,2872581.4469479,0
+DLR.US,D,20100608,000000,35.8757,36.6513,35.3405,36.5001,3011870.7808609,0
+DLR.US,D,20100609,000000,36.8132,37.649,36.5359,36.9422,2953472.6655667,0
+DLR.US,D,20100610,000000,37.1973,37.9893,37.1973,37.8973,2745748.9749706,0
+DLR.US,D,20100611,000000,37.3455,38.1426,36.9897,38.1183,3181064.6280896,0
+DLR.US,D,20100614,000000,38.6186,38.7892,37.5822,37.8866,2641782.9615108,0
+DLR.US,D,20100615,000000,38.3791,38.4306,37.7829,38.2889,2992394.4287502,0
+DLR.US,D,20100616,000000,38.0699,38.2958,37.8061,37.9787,1611796.0267892,0
+DLR.US,D,20100617,000000,37.9487,38.1611,37.6733,37.8749,1349165.4013635,0
+DLR.US,D,20100618,000000,37.8681,38.2443,37.6558,38.1678,1525145.6496136,0
+DLR.US,D,20100621,000000,38.6186,39.0995,37.5879,37.7382,1103690.5501917,0
+DLR.US,D,20100622,000000,37.8749,38.0078,35.8641,35.9376,2560400.8117543,0
+DLR.US,D,20100623,000000,35.8282,36.9839,35.643,36.3101,1595335.3945245,0
+DLR.US,D,20100624,000000,36.0608,36.4128,35.7156,35.7438,2660936.4954575,0
+DLR.US,D,20100625,000000,35.9183,36.2965,35.4723,36.0667,1804809.3165088,0
+DLR.US,D,20100628,000000,36.2353,36.6135,35.6197,35.6488,1587042.164948,0
+DLR.US,D,20100629,000000,35.3899,35.547,34.6559,34.8963,2335227.4070423,0
+DLR.US,D,20100630,000000,35.198,35.7215,35.0999,35.1427,1788494.107123,0
+DLR.US,D,20100701,000000,35.3046,35.5228,34.4154,35.2755,1970096.3419945,0
+DLR.US,D,20100702,000000,34.9807,35.2173,34.6191,34.7073,1698086.4565552,0
+DLR.US,D,20100706,000000,35.1814,35.5228,34.2603,34.6753,2502919.5825555,0
+DLR.US,D,20100707,000000,34.6268,36.1714,34.4804,36.1646,1867404.0679361,0
+DLR.US,D,20100708,000000,36.4739,36.8704,36.0792,36.6067,2720752.7416642,0
+DLR.US,D,20100709,000000,36.5359,37.0052,36.469,36.883,993669.37557748,0
+DLR.US,D,20100712,000000,37.078,37.4765,36.6319,37.459,1446432.6800764,0
+DLR.US,D,20100713,000000,37.7451,38.2958,37.6053,38.2337,1998571.3793502,0
+DLR.US,D,20100714,000000,37.5104,38.1978,37.3338,38.1785,1708469.2375708,0
+DLR.US,D,20100715,000000,38.5033,38.5033,37.4658,38.1785,1402059.1059812,0
+DLR.US,D,20100716,000000,37.937,37.937,36.7793,37.0566,1402107.5802742,0
+DLR.US,D,20100719,000000,37.0944,37.362,36.4535,37.1535,1371230.4869946,0
+DLR.US,D,20100720,000000,36.5543,37.6053,36.4186,37.6016,1548286.4520025,0
+DLR.US,D,20100721,000000,37.9244,37.9487,36.6513,36.7793,2123302.954841,0
+DLR.US,D,20100722,000000,37.3338,38.2851,37.1798,38.1232,2107629.2563119,0
+DLR.US,D,20100723,000000,37.904,37.904,35.4926,37.0566,5010385.4349745,0
+DLR.US,D,20100726,000000,37.2563,37.9108,36.6687,37.8681,1587620.7623604,0
+DLR.US,D,20100727,000000,38.2443,38.4587,37.4434,37.8749,1913258.686388,0
+DLR.US,D,20100728,000000,37.9108,38.1183,37.5414,37.6733,2067938.0926478,0
+DLR.US,D,20100729,000000,37.8614,38.1357,37.2117,37.7769,2361987.2795198,0
+DLR.US,D,20100730,000000,37.5171,38.6855,37.3552,38.5207,2655472.3081305,0
+DLR.US,D,20100802,000000,38.8523,39.0336,38.4625,38.9619,2555564.7275005,0
+DLR.US,D,20100803,000000,38.8523,38.8523,38.2036,38.2958,2620056.1645629,0
+DLR.US,D,20100804,000000,38.51,38.5624,37.6267,37.8866,2499508.8487898,0
+DLR.US,D,20100805,000000,37.7732,37.9554,36.9489,36.9674,2105166.3496797,0
+DLR.US,D,20100806,000000,36.7482,37.2515,36.5815,36.9732,2010644.5724135,0
+DLR.US,D,20100809,000000,37.3338,37.3338,36.7958,37.2883,1634486.1213898,0
+DLR.US,D,20100810,000000,36.9285,37.1274,36.1443,36.595,2474417.7296334,0
+DLR.US,D,20100811,000000,35.9745,36.4186,35.643,35.9057,2361820.1979141,0
+DLR.US,D,20100812,000000,35.6264,36.3701,35.5615,36.0821,1780220.4735373,0
+DLR.US,D,20100813,000000,36.0881,36.5225,35.961,36.3382,1592976.656054,0
+DLR.US,D,20100816,000000,36.1646,36.469,35.9842,36.2897,1587548.5666047,0
+DLR.US,D,20100817,000000,36.5999,37.0324,36.3633,36.6804,1876324.3692179,0
+DLR.US,D,20100818,000000,36.6067,36.7299,35.8989,36.3701,2216809.8660578,0
+DLR.US,D,20100819,000000,36.1859,36.3333,35.4297,35.737,1743954.4827902,0
+DLR.US,D,20100820,000000,35.6701,35.7156,35.0971,35.4568,840837.14929171,0
+DLR.US,D,20100823,000000,35.7583,35.8039,35.1146,35.3462,1644878.1847169,0
+DLR.US,D,20100824,000000,35.0301,35.4985,34.3961,35.3405,2091071.6754611,0
+DLR.US,D,20100825,000000,35.1252,35.8815,34.8779,35.7787,1421019.7741238,0
+DLR.US,D,20100826,000000,35.9745,35.9784,35.2678,35.3841,1242192.9503694,0
+DLR.US,D,20100827,000000,35.7109,36.0715,34.8255,36.0667,1386703.0687764,0
+DLR.US,D,20100830,000000,35.9745,36.2422,35.3696,35.4414,1222886.7739681,0
+DLR.US,D,20100831,000000,35.2494,36.1937,35.2494,36.1092,1905463.6075248,0
+DLR.US,D,20100901,000000,36.883,37.1973,36.4448,36.8384,2490148.1533992,0
+DLR.US,D,20100902,000000,36.9005,38.065,36.9005,38.0601,2600806.7133981,0
+DLR.US,D,20100903,000000,38.3267,38.5691,37.7451,38.0747,899702.47426108,0
+DLR.US,D,20100907,000000,37.8061,38.3548,37.7518,38.0397,1138451.7751198,0
+DLR.US,D,20100908,000000,38.1611,38.4237,37.9972,38.1135,1040188.1949804,0
+DLR.US,D,20100909,000000,38.5381,38.7999,37.6432,37.6558,1077361.7895115,0
+DLR.US,D,20100910,000000,37.7769,37.9584,37.5705,37.7344,619862.44344876,0
+DLR.US,D,20100913,000000,37.7217,38.1426,37.6558,38.1057,916217.76902645,0
+DLR.US,D,20100914,000000,38.1057,38.2647,37.7585,37.8061,830816.37842176,0
+DLR.US,D,20100915,000000,37.7518,37.7829,37.4125,37.7062,980303.87848982,0
+DLR.US,D,20100916,000000,37.5298,37.8614,37.4716,37.7451,442058.73668716,0
+DLR.US,D,20100917,000000,37.8013,37.9584,37.619,37.9244,1235404.486612,0
+DLR.US,D,20100920,000000,38.0747,38.5691,37.8681,38.545,2706543.5856045,0
+DLR.US,D,20100921,000000,38.4974,38.7088,37.6315,37.6994,1014455.5649675,0
+DLR.US,D,20100922,000000,37.5628,37.649,36.6242,37.0256,1754559.0079121,0
+DLR.US,D,20100923,000000,36.5999,37.1391,36.4186,36.469,1764047.5929269,0
+DLR.US,D,20100924,000000,36.7482,36.9674,36.4128,36.9238,1564618.1632751,0
+DLR.US,D,20100927,000000,37.1274,37.4367,36.6998,37.3029,2410500.7645116,0
+DLR.US,D,20100928,000000,37.3154,37.7217,37.1904,37.6859,1509441.0100463,0
+DLR.US,D,20100929,000000,37.5298,37.6917,37.427,37.6267,1503218.767286,0
+DLR.US,D,20100930,000000,37.8923,37.904,37.4774,37.5986,2818106.6552838,0
+DLR.US,D,20101001,000000,37.8973,37.8973,36.8598,37.1342,2330921.4459078,0
+DLR.US,D,20101004,000000,36.9897,37.3805,36.8065,37.1535,1759383.7471186,0
+DLR.US,D,20101005,000000,37.3999,38.0194,37.014,37.9418,1935448.5675394,0
+DLR.US,D,20101006,000000,36.5418,36.8017,35.7109,36.2286,7147273.5682738,0
+DLR.US,D,20101007,000000,36.4331,36.9285,36.3101,36.5767,2837394.2670621,0
+DLR.US,D,20101008,000000,36.5418,36.6513,36.3439,36.5728,2032509.572665,0
+DLR.US,D,20101011,000000,36.5476,36.7085,36.0821,36.2169,2036728.8988927,0
+DLR.US,D,20101012,000000,35.9891,36.6319,35.9891,36.5292,1704212.7820973,0
+DLR.US,D,20101013,000000,36.6193,37.0324,36.6193,36.9345,2425682.5005352,0
+DLR.US,D,20101014,000000,36.9171,37.2486,36.7357,36.9005,3205779.2979492,0
+DLR.US,D,20101015,000000,37.0643,37.3029,36.1316,36.1365,1522595.0767069,0
+DLR.US,D,20101018,000000,36.1956,36.4448,35.9561,36.3207,1486700.3784168,0
+DLR.US,D,20101019,000000,36.0347,36.3818,35.7234,35.8088,1943834.6202302,0
+DLR.US,D,20101020,000000,35.9842,36.6687,35.7729,36.2169,2056516.7241203,0
+DLR.US,D,20101021,000000,36.3149,36.6804,35.7729,36.1646,1282647.3263062,0
+DLR.US,D,20101022,000000,36.4041,36.658,35.9969,36.2169,1028622.4349417,0
+DLR.US,D,20101025,000000,36.5145,36.5145,36.025,36.1859,1325883.3015675,0
+DLR.US,D,20101026,000000,35.8447,36.025,35.7002,35.8591,1227355.6912365,0
+DLR.US,D,20101027,000000,35.7787,36.3255,35.6847,35.9842,1863577.6928921,0
+DLR.US,D,20101028,000000,36.1209,36.3982,35.7981,36.3701,1144063.4480617,0
+DLR.US,D,20101029,000000,36.0938,36.5583,35.8999,36.3915,1547612.9687399,0
+DLR.US,D,20101101,000000,36.5292,36.5602,36.0715,36.3595,1290638.3650774,0
+DLR.US,D,20101102,000000,36.4739,36.5728,36.2092,36.567,1214591.4816557,0
+DLR.US,D,20101103,000000,36.5602,36.5602,35.8882,36.1578,1061139.4032402,0
+DLR.US,D,20101104,000000,36.4331,36.4331,33.4508,34.4619,10393156.577061,0
+DLR.US,D,20101105,000000,34.37,34.7665,34.0713,34.5716,4272627.3227173,0
+DLR.US,D,20101108,000000,34.4271,34.7073,33.3179,33.4944,2931245.6551697,0
+DLR.US,D,20101109,000000,33.4206,33.6214,31.9702,32.4268,3897372.3500059,0
+DLR.US,D,20101110,000000,32.4646,33.4323,32.4502,33.2035,4798553.8058878,0
+DLR.US,D,20101111,000000,32.9708,33.1667,32.8709,33.0251,2672213.472474,0
+DLR.US,D,20101112,000000,32.7584,33.1163,32.7003,32.9815,4783020.3733978,0
+DLR.US,D,20101115,000000,33.2277,33.2277,32.7914,32.8146,2275912.4056525,0
+DLR.US,D,20101116,000000,32.8021,32.9223,32.0943,32.2562,3721595.2812393,0
+DLR.US,D,20101117,000000,32.3308,32.3425,31.9236,32.0157,3579523.3166338,0
+DLR.US,D,20101118,000000,32.5131,32.6586,30.7688,31.0743,7261695.5898726,0
+DLR.US,D,20101119,000000,30.8726,31.3051,30.8726,31.1295,3298137.2652849,0
+DLR.US,D,20101122,000000,31.0403,31.2274,30.8357,31.0985,1644714.1972149,0
+DLR.US,D,20101123,000000,30.8911,31.2634,30.861,31.1247,2413054.4315221,0
+DLR.US,D,20101124,000000,31.177,31.9575,31.177,31.8529,2252461.161515,0
+DLR.US,D,20101126,000000,31.8169,31.9236,31.5571,31.5872,633901.42379888,0
+DLR.US,D,20101129,000000,31.5145,32.3551,31.4533,32.2455,2567095.4210293,0
+DLR.US,D,20101130,000000,32.2455,32.4666,31.9808,32.007,2583934.5653267,0
+DLR.US,D,20101201,000000,32.3067,32.5131,31.9847,32.4327,2408115.2104748,0
+DLR.US,D,20101202,000000,32.612,32.8505,32.3173,32.7768,2867878.409158,0
+DLR.US,D,20101203,000000,32.7197,33.2132,32.677,33.122,1632304.7782044,0
+DLR.US,D,20101206,000000,33.1163,33.1163,32.5006,32.837,2400691.4240686,0
+DLR.US,D,20101207,000000,33.3975,33.5109,33.1695,33.3344,3598088.9708567,0
+DLR.US,D,20101208,000000,33.4139,33.4265,32.4327,32.8554,1924113.8339185,0
+DLR.US,D,20101209,000000,32.9397,33.3179,32.1244,32.2213,3222097.6014388,0
+DLR.US,D,20101210,000000,32.3502,32.8505,32.0157,32.7197,2132382.0867851,0
+DLR.US,D,20101213,000000,32.677,33.3227,32.2329,32.262,2440420.7483462,0
+DLR.US,D,20101214,000000,32.3551,32.3551,31.1586,31.3506,4105761.272921,0
+DLR.US,D,20101215,000000,31.5968,32.1175,31.273,31.3632,3130635.8928399,0
+DLR.US,D,20101216,000000,31.4611,31.5891,31.2634,31.528,3306522.2866077,0
+DLR.US,D,20101217,000000,30.446,30.4654,28.8937,29.4405,9316513.6510016,0
+DLR.US,D,20101220,000000,29.5492,29.6131,29.2776,29.5636,3101167.6481614,0
+DLR.US,D,20101221,000000,29.7168,29.8904,29.6014,29.8216,1674165.9400065,0
+DLR.US,D,20101222,000000,29.9495,30.446,29.9311,30.1832,1988268.0136657,0
+DLR.US,D,20101223,000000,30.3189,30.5246,29.8681,30.3248,2177272.3762164,0
+DLR.US,D,20101227,000000,30.2094,30.446,30.1745,30.3993,1152218.4743346,0
+DLR.US,D,20101228,000000,30.3626,30.861,30.2016,30.7475,1423580.6607098,0
+DLR.US,D,20101229,000000,30.7969,30.9356,30.5895,30.9289,990366.93544516,0
+DLR.US,D,20101230,000000,31.0287,31.656,30.9095,31.3641,2258696.8120584,0
+DLR.US,D,20101231,000000,31.659,31.9158,31.3496,31.402,2180568.6281411,0
+DLR.US,D,20110103,000000,31.658,31.7763,31.5504,31.75,2327259.0583657,0
+DLR.US,D,20110104,000000,31.8673,32.1854,30.8551,31.0617,3676412.083314,0
+DLR.US,D,20110105,000000,31.177,31.3903,30.8493,31.2099,3025275.4699302,0
+DLR.US,D,20110106,000000,31.3748,31.8673,31.2159,31.6366,2375148.565756,0
+DLR.US,D,20110107,000000,31.881,32.1398,31.2788,31.691,2607218.7278587,0
+DLR.US,D,20110110,000000,31.6483,32.1398,31.3051,31.9508,2604259.7332491,0
+DLR.US,D,20110111,000000,32.0759,32.2,31.6182,31.881,2574791.4885706,0
+DLR.US,D,20110112,000000,32.0225,32.4103,31.9702,32.2329,2139882.1944186,0
+DLR.US,D,20110113,000000,32.3173,32.7914,32.2329,32.7197,1952633.2200955,0
+DLR.US,D,20110114,000000,32.8438,32.8903,32.4821,32.7768,1579377.0384449,0
+DLR.US,D,20110118,000000,32.7711,32.8903,32.1854,32.8293,1810738.6507751,0
+DLR.US,D,20110119,000000,32.7982,32.8961,32.1572,32.1679,1953760.5052499,0
+DLR.US,D,20110120,000000,31.9779,32.0342,31.2099,31.4476,3859542.805467,0
+DLR.US,D,20110121,000000,31.7636,31.7908,31.3506,31.5377,1717541.1499393,0
+DLR.US,D,20110124,000000,31.6249,32.0991,31.3942,31.9111,1666397.6767096,0
+DLR.US,D,20110125,000000,31.9702,32.9581,31.7763,32.9397,1881487.3971075,0
+DLR.US,D,20110126,000000,32.8951,33.1094,32.2873,32.422,1874657.6786328,0
+DLR.US,D,20110127,000000,32.579,32.9465,32.4821,32.7808,3041728.8826194,0
+DLR.US,D,20110128,000000,33.122,33.4885,32.7197,32.7584,2302751.6934612,0
+DLR.US,D,20110131,000000,32.9437,33.2326,32.7992,33.1481,2000073.0510656,0
+DLR.US,D,20110201,000000,33.3179,33.9627,32.7914,33.1541,3356821.0694974,0
+DLR.US,D,20110202,000000,33.1337,33.7164,33.1287,33.4701,2332883.1077228,0
+DLR.US,D,20110203,000000,33.313,33.6631,33.2617,33.5447,1668189.1628152,0
+DLR.US,D,20110204,000000,33.6776,33.7106,33.1667,33.1667,1640728.9915088,0
+DLR.US,D,20110207,000000,33.2355,33.7988,32.9922,33.4885,1243399.6508549,0
+DLR.US,D,20110208,000000,33.4022,33.5681,33.1889,33.2035,1617651.1025642,0
+DLR.US,D,20110209,000000,33.4022,33.505,32.5209,33.4265,2370643.5506099,0
+DLR.US,D,20110210,000000,33.1578,33.7677,33.1578,33.7047,2237192.7905847,0
+DLR.US,D,20110211,000000,34.0189,35.5383,34.0189,34.8217,3377570.1296417,0
+DLR.US,D,20110214,000000,34.8217,34.8847,34.4873,34.7025,1667206.2691717,0
+DLR.US,D,20110215,000000,34.5716,34.8255,33.8599,33.9888,2264776.7260435,0
+DLR.US,D,20110216,000000,34.144,34.558,33.8541,34.0005,1777764.7864808,0
+DLR.US,D,20110218,000000,35.5062,35.641,34.5483,35.0505,3097362.931844,0
+DLR.US,D,20110222,000000,35.2047,35.2803,34.4416,34.6637,1259872.6595349,0
+DLR.US,D,20110223,000000,34.7412,34.9633,34.1187,34.175,1624487.0092466,0
+DLR.US,D,20110224,000000,34.3282,34.5716,34.0848,34.2603,1710362.829102,0
+DLR.US,D,20110225,000000,34.4271,35.3346,34.4038,35.3278,1395995.6938832,0
+DLR.US,D,20110228,000000,35.4006,35.8466,35.1843,35.8387,2132919.42948,0
+DLR.US,D,20110301,000000,35.6828,36.1549,35.4083,35.5761,2170144.5924081,0
+DLR.US,D,20110302,000000,35.8088,35.8892,34.9031,34.9265,1902767.6117391,0
+DLR.US,D,20110303,000000,35.3201,35.9513,35.1175,35.3909,2111056.4919644,0
+DLR.US,D,20110304,000000,35.3909,35.641,34.6938,34.7471,1498681.7797339,0
+DLR.US,D,20110307,000000,34.7858,35.1504,34.6151,34.7858,1346823.16478,0
+DLR.US,D,20110308,000000,34.8595,35.1736,34.7287,34.8595,1154641.1576172,0
+DLR.US,D,20110309,000000,34.8518,35.0274,34.5754,34.6365,796721.41718063,0
+DLR.US,D,20110310,000000,34.5037,34.7984,34.0626,34.3165,1294125.4200703,0
+DLR.US,D,20110311,000000,34.3466,34.6859,34.2923,34.5754,1275872.270332,0
+DLR.US,D,20110314,000000,34.4107,34.5037,34.2061,34.2991,1205742.3447614,0
+DLR.US,D,20110315,000000,33.8967,34.7199,33.5069,34.4222,1337098.3965078,0
+DLR.US,D,20110316,000000,34.3127,34.971,34.0382,34.7005,2060917.5711048,0
+DLR.US,D,20110317,000000,35.0117,35.0999,34.0257,34.2255,1536954.8124852,0
+DLR.US,D,20110318,000000,34.4329,34.4329,34.0887,34.2001,1350404.0742552,0
+DLR.US,D,20110321,000000,34.6258,34.7402,34.398,34.4494,1126789.0664951,0
+DLR.US,D,20110322,000000,34.5415,34.6938,34.2429,34.2594,899321.89949254,0
+DLR.US,D,20110323,000000,34.2855,34.4494,33.7047,33.8735,1290622.8945583,0
+DLR.US,D,20110324,000000,34.0683,34.4388,33.8105,34.1944,1213927.2807046,0
+DLR.US,D,20110325,000000,34.3349,34.6938,34.1081,34.5541,1230759.2054265,0
+DLR.US,D,20110328,000000,34.6608,34.7858,34.5347,34.5832,1007282.4009699,0
+DLR.US,D,20110329,000000,34.5037,34.9875,34.4823,34.7402,943483.01179283,0
+DLR.US,D,20110330,000000,35.2047,35.5809,34.7539,35.4888,2378668.6245229,0
+DLR.US,D,20110331,000000,35.3792,35.9086,35.3792,35.8591,1901244.281297,0
+DLR.US,D,20110401,000000,35.9164,36.0812,35.5867,35.8641,1754312.5109753,0
+DLR.US,D,20110404,000000,35.8601,36.1413,35.6943,36.1306,1187161.2200195,0
+DLR.US,D,20110405,000000,36.3633,36.4623,36.1355,36.3333,1455012.6299392,0
+DLR.US,D,20110406,000000,36.3091,36.3392,35.7506,35.8447,1142706.1678573,0
+DLR.US,D,20110407,000000,35.7293,35.9076,35.2919,35.6003,1373137.486309,0
+DLR.US,D,20110408,000000,35.6236,35.8941,34.7471,34.9439,1278199.0363966,0
+DLR.US,D,20110411,000000,35.2047,35.7089,34.9778,34.9953,1577073.9938429,0
+DLR.US,D,20110412,000000,34.8401,35.3143,34.8101,35.1639,1102333.2699874,0
+DLR.US,D,20110413,000000,35.3569,35.4888,34.9439,35.0204,2023878.0544053,0
+DLR.US,D,20110414,000000,35.1437,35.8039,34.9953,35.7719,1481209.3755234,0
+DLR.US,D,20110415,000000,35.8999,36.1413,35.5256,35.8718,1268177.2341586,0
+DLR.US,D,20110418,000000,35.7293,35.963,35.3346,35.641,1184666.3409814,0
+DLR.US,D,20110419,000000,35.7351,36.1015,35.6885,36.1015,887728.2925196,0
+DLR.US,D,20110420,000000,36.2073,36.6164,36.0133,36.2547,1136364.2864165,0
+DLR.US,D,20110421,000000,36.3595,36.4128,35.8524,36.2004,1284118.0569835,0
+DLR.US,D,20110425,000000,36.0687,36.2897,35.9319,36.1636,1172031.0523927,0
+DLR.US,D,20110426,000000,36.1898,36.5437,35.9455,36.4748,1222118.4048555,0
+DLR.US,D,20110427,000000,36.5796,36.7134,35.9271,36.0958,2255830.6405632,0
+DLR.US,D,20110428,000000,36.3711,37.3097,36.249,37.2302,3183174.8068874,0
+DLR.US,D,20110429,000000,37.2302,37.4018,36.7569,37.2175,1300067.1307518,0
+DLR.US,D,20110502,000000,37.5656,37.8362,37.427,37.5317,1467224.026306,0
+DLR.US,D,20110503,000000,37.4493,37.6257,36.852,37.2205,1444164.7019842,0
+DLR.US,D,20110504,000000,37.1516,37.394,36.4477,37.1885,1529550.6220699,0
+DLR.US,D,20110505,000000,36.9693,37.3999,36.8375,37.3204,1550526.5831602,0
+DLR.US,D,20110506,000000,37.6228,37.9428,36.8598,36.9849,1406374.3494271,0
+DLR.US,D,20110509,000000,36.8704,37.3659,36.6475,37.3455,1185275.8794318,0
+DLR.US,D,20110510,000000,37.3485,37.9117,37.2486,37.8061,1047718.212284,0
+DLR.US,D,20110511,000000,37.6257,37.6665,37.1274,37.1488,1727710.437792,0
+DLR.US,D,20110512,000000,37.0227,37.394,36.8384,37.3398,1374268.8969352,0
+DLR.US,D,20110513,000000,37.3145,37.3736,36.9024,36.918,1066771.7035407,0
+DLR.US,D,20110516,000000,36.9248,37.3863,36.7658,37.1885,1279733.7118859,0
+DLR.US,D,20110517,000000,37.1322,37.4493,37.0013,37.4377,1432409.1702453,0
+DLR.US,D,20110518,000000,37.4668,38.0611,37.4008,37.9806,1709164.3795599,0
+DLR.US,D,20110519,000000,38.1822,38.7805,37.9428,38.1541,1406849.8100457,0
+DLR.US,D,20110520,000000,38.0621,38.1561,37.5675,37.6257,1246398.8688139,0
+DLR.US,D,20110523,000000,37.3805,37.6228,37.2175,37.3805,1021600.8820307,0
+DLR.US,D,20110524,000000,37.4444,37.9496,37.4444,37.8333,1099033.9239589,0
+DLR.US,D,20110525,000000,37.7373,37.9806,37.5317,37.8139,1125229.6381753,0
+DLR.US,D,20110526,000000,37.7886,38.0271,37.5521,37.8749,2092984.862983,0
+DLR.US,D,20110527,000000,37.9865,38.1601,37.7169,38.1561,952580.7083597,0
+DLR.US,D,20110531,000000,38.2889,38.576,38.0844,38.4674,1646238.5590251,0
+DLR.US,D,20110601,000000,38.4072,38.4606,37.7431,37.7954,1773777.5180388,0
+DLR.US,D,20110602,000000,37.9292,38.2104,37.8546,37.9292,1838636.1220865,0
+DLR.US,D,20110603,000000,37.6422,38.5478,37.6257,38.1115,1630946.4666321,0
+DLR.US,D,20110606,000000,38.1842,38.5478,38.1725,38.222,1890081.7861215,0
+DLR.US,D,20110607,000000,38.3103,39.1878,38.2346,38.9978,2311115.0560575,0
+DLR.US,D,20110608,000000,38.9978,39.5727,38.9395,39.1848,2415261.558906,0
+DLR.US,D,20110609,000000,39.1266,39.5368,39.0908,39.4515,2450405.4213384,0
+DLR.US,D,20110610,000000,39.3313,39.6261,38.5556,38.5895,3030637.5518314,0
+DLR.US,D,20110613,000000,38.7582,38.9289,38.2346,38.5217,1365176.357208,0
+DLR.US,D,20110614,000000,38.8009,38.8862,38.51,38.7204,2306590.4449205,0
+DLR.US,D,20110615,000000,38.4897,38.7475,37.5055,37.7344,1719177.9308543,0
+DLR.US,D,20110616,000000,37.7722,38.1601,37.1448,37.6868,2061813.8298415,0
+DLR.US,D,20110617,000000,37.937,38.1115,37.5211,37.7169,2385407.5826192,0
+DLR.US,D,20110620,000000,37.7169,38.737,37.6733,38.5556,1837443.8607519,0
+DLR.US,D,20110621,000000,38.7417,39.0209,38.5838,39.0065,1416224.9445876,0
+DLR.US,D,20110622,000000,39.0142,39.4049,38.894,39.1131,1305637.5489763,0
+DLR.US,D,20110623,000000,38.7641,38.7689,37.6616,37.9661,2162333.0116578,0
+DLR.US,D,20110624,000000,38.1561,38.2405,37.7692,37.8109,1158466.5012933,0
+DLR.US,D,20110627,000000,37.873,38.2871,37.6859,37.9098,862029.69764862,0
+DLR.US,D,20110628,000000,38.096,38.3045,37.491,38.222,1049044.5514501,0
+DLR.US,D,20110629,000000,38.3714,38.7417,38.1842,38.672,1518511.8910468,0
+DLR.US,D,20110630,000000,38.6884,38.8232,38.3093,38.5226,1397533.4634764,0
+DLR.US,D,20110701,000000,38.6342,38.9337,38.5768,38.8543,1444132.7295783,0
+DLR.US,D,20110705,000000,38.9076,39.2459,38.6797,39.1519,1395093.2469388,0
+DLR.US,D,20110706,000000,39.051,39.7143,39.051,39.7143,1019837.2428595,0
+DLR.US,D,20110707,000000,39.8208,39.9625,39.564,39.6562,1160721.0716023,0
+DLR.US,D,20110708,000000,39.373,39.5145,39.1073,39.2847,1068671.4832797,0
+DLR.US,D,20110711,000000,39.0403,39.1878,38.8543,39.0259,949539.20431529,0
+DLR.US,D,20110712,000000,38.9337,39.9063,38.9007,39.0773,1578967.5853741,0
+DLR.US,D,20110713,000000,39.1131,39.2721,38.2346,38.2667,1564977.079317,0
+DLR.US,D,20110714,000000,38.4112,38.8543,38.222,38.4296,1979013.5491724,0
+DLR.US,D,20110715,000000,38.6603,38.7524,38.2909,38.5895,1371238.7379381,0
+DLR.US,D,20110718,000000,38.3161,38.9821,38.0572,38.8678,1410624.616693,0
+DLR.US,D,20110719,000000,39.1577,39.5747,39.1577,39.4205,1168633.7264102,0
+DLR.US,D,20110720,000000,39.6455,39.8879,39.1393,39.3516,1881196.5513494,0
+DLR.US,D,20110721,000000,39.5581,39.7055,39.0142,39.1393,1220639.4232347,0
+DLR.US,D,20110722,000000,39.2721,39.6261,39.1451,39.5862,795533.28131791,0
+DLR.US,D,20110725,000000,39.1451,39.4049,38.864,39.2111,787933.13099467,0
+DLR.US,D,20110726,000000,39.1189,39.6115,39.0646,39.3904,1595850.0471249,0
+DLR.US,D,20110727,000000,39.1199,39.2178,38.2172,38.222,1305042.449677,0
+DLR.US,D,20110728,000000,38.1105,39.0646,37.2816,38.1601,1723978.9485982,0
+DLR.US,D,20110729,000000,37.7886,38.2123,37.4115,38.1678,1018307.7242099,0
+DLR.US,D,20110801,000000,38.3461,38.6652,37.5211,37.7742,1534944.6763773,0
+DLR.US,D,20110802,000000,37.4823,37.7809,36.9228,36.9228,1455615.980182,0
+DLR.US,D,20110803,000000,36.9248,37.0159,35.4287,36.3595,2126371.2744518,0
+DLR.US,D,20110804,000000,36.2286,36.2353,35.0612,35.1766,2431447.8472997,0
+DLR.US,D,20110805,000000,35.4471,35.4471,33.4333,33.9296,2387304.2682542,0
+DLR.US,D,20110808,000000,33.155,33.3731,31.5697,31.5697,2960093.0163504,0
+DLR.US,D,20110809,000000,31.9421,34.6472,31.9178,34.6221,4452979.5396496,0
+DLR.US,D,20110810,000000,33.7948,35.2591,33.695,33.7881,2250070.4506384,0
+DLR.US,D,20110811,000000,33.9637,36.0017,33.5138,35.4044,3097998.2544929,0
+DLR.US,D,20110812,000000,35.7923,36.1346,35.0254,35.1281,1748234.6597262,0
+DLR.US,D,20110815,000000,35.5557,36.7386,35.4548,36.6659,1410506.0093803,0
+DLR.US,D,20110816,000000,36.2393,36.6145,36.0463,36.2664,2562411.9792301,0
+DLR.US,D,20110817,000000,36.4777,36.8375,35.5043,35.9096,2676659.6996477,0
+DLR.US,D,20110818,000000,35.0999,35.3356,34.175,34.5473,2753900.9071398,0
+DLR.US,D,20110819,000000,34.2545,35.1572,33.6902,33.7834,2349226.1640429,0
+DLR.US,D,20110822,000000,34.4485,34.5406,33.4905,33.9704,1463287.2948929,0
+DLR.US,D,20110823,000000,34.301,35.5228,33.95,35.5111,1950856.1731411,0
+DLR.US,D,20110824,000000,35.4044,35.9533,35.0254,35.8902,1731771.9647256,0
+DLR.US,D,20110825,000000,36.0889,36.4642,34.9546,35.2997,1578865.4799484,0
+DLR.US,D,20110826,000000,35.1019,35.8892,34.7053,35.7894,1918959.0569723,0
+DLR.US,D,20110829,000000,36.1296,36.8326,36.0715,36.7948,1346714.8711467,0
+DLR.US,D,20110830,000000,36.7648,37.5531,36.2897,37.3552,2066358.0369692,0
+DLR.US,D,20110831,000000,37.5521,37.5521,37.0489,37.2524,3464710.4065872,0
+DLR.US,D,20110901,000000,37.3717,37.4726,36.5534,36.9248,2439337.812013,0
+DLR.US,D,20110902,000000,36.2393,36.7065,36.0492,36.0744,1738022.05442,0
+DLR.US,D,20110906,000000,35.2581,36.1084,35.0942,35.7448,1416380.6811459,0
+DLR.US,D,20110907,000000,36.3071,37.2486,35.802,37.2157,1441318.1264799,0
+DLR.US,D,20110908,000000,37.0149,37.4977,36.8278,37.0489,1995009.0344979,0
+DLR.US,D,20110909,000000,36.5339,36.9432,35.4538,35.6681,1688566.9305023,0
+DLR.US,D,20110912,000000,35.3918,35.802,34.8334,35.5159,2281409.5967535,0
+DLR.US,D,20110913,000000,35.4093,35.8999,35.2202,35.7894,2137118.1283489,0
+DLR.US,D,20110914,000000,36.0725,36.0725,35.4849,35.7894,2369239.8588484,0
+DLR.US,D,20110915,000000,35.9765,36.0938,35.6555,35.8757,2030969.7403359,0
+DLR.US,D,20110916,000000,35.6478,36.1162,35.4461,36.0938,2794860.6533654,0
+DLR.US,D,20110919,000000,35.4985,35.6895,35.2008,35.2454,2176565.8891799,0
+DLR.US,D,20110920,000000,35.2124,35.5111,34.9109,35.1058,2429853.35247,0
+DLR.US,D,20110921,000000,35.1708,35.2387,33.7814,33.8115,2110954.3865388,0
+DLR.US,D,20110922,000000,33.3208,33.8366,32.6576,33.2578,2429574.8831272,0
+DLR.US,D,20110923,000000,33.2879,33.7737,33.0028,33.7513,1698520.6624564,0
+DLR.US,D,20110926,000000,34.0461,34.8799,33.5147,34.8401,1988156.6259285,0
+DLR.US,D,20110927,000000,35.4917,35.769,34.8101,35.0264,1761991.0452617,0
+DLR.US,D,20110928,000000,35.1019,35.385,34.0897,34.145,1777701.8730367,0
+DLR.US,D,20110929,000000,34.6569,34.8528,34.1226,34.8334,1651864.6711181,0
+DLR.US,D,20110930,000000,34.368,35.1572,34.1904,34.8091,2955557.0601662,0
+DLR.US,D,20111003,000000,34.6501,35.0855,33.5797,33.8065,2812342.3398873,0
+DLR.US,D,20111004,000000,33.2829,35.1388,32.6576,35.1126,3355720.5999093,0
+DLR.US,D,20111005,000000,34.9158,35.0495,33.2772,34.7984,2475032.4249235,0
+DLR.US,D,20111006,000000,34.5967,35.8708,34.4301,35.7971,1852516.2717744,0
+DLR.US,D,20111007,000000,35.9717,36.0143,34.6899,34.7228,1836699.213102,0
+DLR.US,D,20111010,000000,35.2318,36.856,35.1591,36.8025,1798383.8942652,0
+DLR.US,D,20111011,000000,36.5039,36.5039,35.005,35.0438,2506566.4995785,0
+DLR.US,D,20111012,000000,35.3569,36.2848,35.1823,35.769,1626563.1529024,0
+DLR.US,D,20111013,000000,35.7109,35.7166,34.9225,35.3986,1939719.462164,0
+DLR.US,D,20111014,000000,35.7002,36.1229,35.5286,36.0608,1960839.8147653,0
+DLR.US,D,20111017,000000,35.4985,35.928,35.4617,35.6177,1843254.5877056,0
+DLR.US,D,20111018,000000,35.7749,37.3689,35.7312,37.1826,1878668.6685374,0
+DLR.US,D,20111019,000000,37.0934,37.425,36.8995,37.1138,2247188.8086242,0
+DLR.US,D,20111020,000000,37.1138,37.5792,36.8094,37.4977,1632338.8133463,0
+DLR.US,D,20111021,000000,37.9525,38.4034,37.6558,38.3548,1692115.8675714,0
+DLR.US,D,20111024,000000,38.4954,40.1302,38.2744,40.0351,2216280.7743065,0
+DLR.US,D,20111025,000000,39.9197,39.978,38.9463,38.9978,1731732.772744,0
+DLR.US,D,20111026,000000,39.2596,39.6939,37.9893,38.3675,3149687.3213608,0
+DLR.US,D,20111027,000000,39.8402,41.028,38.4887,39.7753,3303800.5066236,0
+DLR.US,D,20111028,000000,39.3613,39.9663,38.9744,39.4205,1878206.6157019,0
+DLR.US,D,20111031,000000,39.5513,40.0992,38.864,39.3381,2608164.4922564,0
+DLR.US,D,20111101,000000,38.4219,39.341,38.3423,38.8232,2792635.9927267,0
+DLR.US,D,20111102,000000,39.3904,39.9217,38.9871,39.4137,3039350.548158,0
+DLR.US,D,20111103,000000,40.0207,40.0207,38.7282,39.5358,1895682.1140161,0
+DLR.US,D,20111104,000000,39.3603,40.1603,39.148,40.1419,1377028.837533,0
+DLR.US,D,20111107,000000,40.1661,40.4027,39.6318,40.2912,819076.31720185,0
+DLR.US,D,20111108,000000,40.615,40.8477,39.8636,40.7343,1493364.0466538,0
+DLR.US,D,20111109,000000,39.7734,40.5277,39.2382,39.3332,1511328.4133698,0
+DLR.US,D,20111110,000000,40.0041,40.0109,39.2245,39.6261,1178461.631476,0
+DLR.US,D,20111111,000000,39.9217,40.5908,39.6696,40.5219,732151.5961551,0
+DLR.US,D,20111114,000000,40.4453,41.0203,39.5707,39.6173,1468330.6841019,0
+DLR.US,D,20111115,000000,39.4796,40.6868,39.4137,40.3871,1150803.4375259,0
+DLR.US,D,20111116,000000,40.6401,41.158,40.4822,40.5026,2921805.5444479,0
+DLR.US,D,20111117,000000,40.394,41.0765,40.2552,40.5462,3740355.8640022,0
+DLR.US,D,20111118,000000,41.0823,41.0882,40.4939,40.9272,2881646.1397408,0
+DLR.US,D,20111121,000000,40.199,40.2728,39.5969,39.7753,1944858.768591,0
+DLR.US,D,20111122,000000,39.9217,40.3522,39.6639,39.8006,2793340.4170272,0
+DLR.US,D,20111123,000000,39.5107,39.5707,38.7223,38.7708,1446830.7880998,0
+DLR.US,D,20111125,000000,38.8319,39.786,38.7136,39.2653,666349.29044559,0
+DLR.US,D,20111128,000000,40.4027,40.4027,39.5853,39.9721,2403122.3582947,0
+DLR.US,D,20111129,000000,40.2331,40.3658,39.6318,39.8442,1981839.4973181,0
+DLR.US,D,20111130,000000,41.3053,41.3363,39.788,40.0739,8403306.4449815,0
+DLR.US,D,20111201,000000,40.1108,40.2136,39.4903,39.6318,1769266.314685,0
+DLR.US,D,20111202,000000,39.723,40.3988,39.6755,39.9073,1596691.6433609,0
+DLR.US,D,20111205,000000,40.4675,40.9476,40.1496,40.8516,1482563.561624,0
+DLR.US,D,20111206,000000,40.8322,41.0173,40.5277,40.967,1009301.8193893,0
+DLR.US,D,20111207,000000,40.8516,41.3829,40.6092,41.3238,1260089.2468015,0
+DLR.US,D,20111208,000000,41.0106,41.1202,40.3706,40.6092,1731795.686188,0
+DLR.US,D,20111209,000000,40.7468,41.1309,40.3706,40.9359,1581719.2750284,0
+DLR.US,D,20111212,000000,40.4869,40.7109,40.0468,40.6217,1356960.4802268,0
+DLR.US,D,20111213,000000,40.1923,40.9001,40.1923,40.5452,2119048.5621035,0
+DLR.US,D,20111214,000000,39.8199,40.5966,39.8199,40.5771,2372189.5711465,0
+DLR.US,D,20111215,000000,40.8661,41.3829,40.6868,40.9611,1523523.3078497,0
+DLR.US,D,20111216,000000,41.1433,41.8909,41.0367,41.8201,2844455.0119547,0
+DLR.US,D,20111219,000000,41.7823,42.1926,41.5186,41.7513,1374817.5846774,0
+DLR.US,D,20111220,000000,42.2216,42.8023,41.9957,42.8023,1650739.4486994,0
+DLR.US,D,20111221,000000,42.8023,43.0069,42.0364,42.0694,2507582.3969959,0
+DLR.US,D,20111222,000000,42.399,42.4902,42.1024,42.178,1818614.1763374,0
+DLR.US,D,20111223,000000,42.4252,42.4252,41.8784,42.3438,738129.40471442,0
+DLR.US,D,20111227,000000,42.3302,42.9953,42.1412,42.8063,772821.52799071,0
+DLR.US,D,20111228,000000,42.7258,42.9498,42.5793,42.7326,1277219.2368569,0
+DLR.US,D,20111229,000000,42.7588,43.261,42.6938,42.8207,900271.78936195,0
+DLR.US,D,20111230,000000,42.9139,43.0127,42.5144,42.5211,802847.74272277,0
+DLR.US,D,20120103,000000,43.261,43.3745,42.018,42.3176,1358016.6009937,0
+DLR.US,D,20120104,000000,42.1024,42.3709,41.6001,41.794,1638109.3169504,0
+DLR.US,D,20120105,000000,41.7707,42.178,41.4547,42.1499,1984216.8004115,0
+DLR.US,D,20120106,000000,42.2216,42.8276,42.0762,42.5532,1811525.5845105,0
+DLR.US,D,20120109,000000,42.6269,42.6366,42.2294,42.5154,1260927.7489338,0
+DLR.US,D,20120110,000000,42.6579,42.7326,42.2749,42.6695,1345908.3414204,0
+DLR.US,D,20120111,000000,42.6511,42.8868,42.4397,42.8363,1189990.262269,0
+DLR.US,D,20120112,000000,42.5997,42.813,42.2924,42.6113,1932910.3710479,0
+DLR.US,D,20120113,000000,42.5668,42.7976,42.2371,42.432,1024175.1764,0
+DLR.US,D,20120117,000000,42.8547,42.9498,42.5512,42.7335,1208825.1035234,0
+DLR.US,D,20120118,000000,42.8606,43.1785,42.7723,42.9361,1635053.3737548,0
+DLR.US,D,20120119,000000,42.7326,43.2357,42.5852,43.0768,1436885.3070893,0
+DLR.US,D,20120120,000000,43.0322,43.421,42.8984,43.421,1571252.9532098,0
+DLR.US,D,20120123,000000,43.5489,43.6905,43.3202,43.6246,1304364.8409428,0
+DLR.US,D,20120124,000000,43.357,43.5053,43.1087,43.1485,1526437.9536379,0
+DLR.US,D,20120125,000000,43.1979,44.0657,43.0768,43.9058,1268783.6785052,0
+DLR.US,D,20120126,000000,44.1734,44.5622,44.0416,44.3867,1317275.5047705,0
+DLR.US,D,20120127,000000,44.2947,44.825,44.1045,44.6572,1222054.4600434,0
+DLR.US,D,20120130,000000,44.5244,44.6155,44.1239,44.3906,1022819.9589315,0
+DLR.US,D,20120131,000000,44.4506,45.2583,44.343,45.1944,1991690.0924786,0
+DLR.US,D,20120201,000000,45.3785,45.937,45.2846,45.8973,1953263.3859045,0
+DLR.US,D,20120202,000000,46.0195,46.1717,45.239,45.5183,1387443.5909547,0
+DLR.US,D,20120203,000000,45.9604,46.1076,45.0228,45.6015,1872327.8184645,0
+DLR.US,D,20120206,000000,45.59,45.7644,45.335,45.4309,1235340.5418,0
+DLR.US,D,20120207,000000,45.1818,45.298,44.9501,45.1488,1540985.3983807,0
+DLR.US,D,20120208,000000,44.8676,44.9703,44.3712,44.7774,2790468.0573244,0
+DLR.US,D,20120209,000000,44.8609,44.8927,44.0716,44.0851,2399688.9344344,0
+DLR.US,D,20120210,000000,43.9281,44.2567,43.8302,43.8553,2095831.4384874,0
+DLR.US,D,20120213,000000,44.2509,44.5418,43.8805,44.3576,1999902.875356,0
+DLR.US,D,20120214,000000,44.3285,44.5418,44.1549,44.4109,1219856.614971,0
+DLR.US,D,20120215,000000,44.503,44.6708,43.421,44.1298,1128643.4660447,0
+DLR.US,D,20120216,000000,44.3285,44.9122,44.3285,44.4516,1852829.807627,0
+DLR.US,D,20120217,000000,44.6766,45.2186,43.8757,44.6038,2320013.6986126,0
+DLR.US,D,20120221,000000,44.6329,44.7183,44.1948,44.3809,1333878.4658104,0
+DLR.US,D,20120222,000000,44.3285,44.6572,43.932,43.932,1752725.2357213,0
+DLR.US,D,20120223,000000,44.1734,45.4174,44.0346,45.2186,2447902.2913569,0
+DLR.US,D,20120224,000000,45.2846,45.6645,44.7716,45.1488,1178604.9916192,0
+DLR.US,D,20120227,000000,44.3974,45.2515,44.2141,45.1944,1594414.3829574,0
+DLR.US,D,20120228,000000,45.3563,45.3563,45.0024,45.2341,1713858.1350384,0
+DLR.US,D,20120229,000000,46.1359,47.0278,45.6209,46.2396,4030732.3496526,0
+DLR.US,D,20120301,000000,46.3694,46.7476,46.0563,46.7322,2390665.496359,0
+DLR.US,D,20120302,000000,46.7777,46.8435,46.0631,46.2172,1352529.7235721,0
+DLR.US,D,20120305,000000,46.3336,46.703,45.9226,46.5062,1428949.9621867,0
+DLR.US,D,20120306,000000,46.2589,46.5867,45.8905,45.9497,1787433.8608845,0
+DLR.US,D,20120307,000000,46.0767,46.2309,45.8275,46.1029,1221578.9994247,0
+DLR.US,D,20120308,000000,46.2454,46.4838,45.8411,45.8905,1351433.3794557,0
+DLR.US,D,20120309,000000,46.0689,46.1921,45.5163,45.5376,1328939.2447631,0
+DLR.US,D,20120312,000000,45.5997,46.1678,45.5376,45.8702,1826739.2929403,0
+DLR.US,D,20120313,000000,45.8905,46.6691,45.7741,46.6168,1672816.9107457,0
+DLR.US,D,20120314,000000,46.6895,46.8814,46.4315,46.6051,1400368.6939335,0
+DLR.US,D,20120315,000000,46.0689,46.4985,45.7741,46.0573,2188950.5553602,0
+DLR.US,D,20120316,000000,46.2115,46.3094,45.8702,46.2648,1934771.9901731,0
+DLR.US,D,20120319,000000,46.1737,46.9173,46.0205,46.8184,1531062.6074647,0
+DLR.US,D,20120320,000000,46.5934,46.8368,46.4111,46.8368,1082302.0419269,0
+DLR.US,D,20120321,000000,46.9784,47.1219,46.6895,46.703,1067988.7177057,0
+DLR.US,D,20120322,000000,46.4985,46.4985,45.7179,46.1804,1090880.9604218,0
+DLR.US,D,20120323,000000,46.3481,46.9386,46.0399,46.831,1513454.0626867,0
+DLR.US,D,20120326,000000,47.2886,47.31,46.8116,47.2557,1284689.4348202,0
+DLR.US,D,20120327,000000,47.3653,47.4234,47.1025,47.2392,1193473.1917902,0
+DLR.US,D,20120328,000000,47.2324,47.2392,46.8068,47.0812,1137960.843982,0
+DLR.US,D,20120329,000000,46.9289,47.0559,46.6108,46.993,779988.50378067,0
+DLR.US,D,20120330,000000,47.2382,47.7124,47.1897,47.6629,1821027.5773085,0
+DLR.US,D,20120402,000000,47.7395,47.9577,47.2673,47.9131,1235888.1981741,0
+DLR.US,D,20120403,000000,47.7453,47.9518,47.5165,47.6318,1025168.3837227,0
+DLR.US,D,20120404,000000,47.5019,47.662,46.9987,47.4234,928475.57695043,0
+DLR.US,D,20120405,000000,47.2508,47.3382,46.9784,47.2886,434970.14486035,0
+DLR.US,D,20120409,000000,47.2809,47.4952,47.0074,47.2043,721959.61820771,0
+DLR.US,D,20120410,000000,47.5505,47.6425,46.1804,46.1871,1156659.5446687,0
+DLR.US,D,20120411,000000,46.4452,46.4761,46.0399,46.3035,2231593.4940581,0
+DLR.US,D,20120412,000000,46.4587,46.9018,46.1213,46.7583,989321.12835766,0
+DLR.US,D,20120413,000000,46.771,47.2324,46.5721,46.9018,994014.88383617,0
+DLR.US,D,20120416,000000,47.246,47.823,47.1578,47.5572,843439.29059521,0
+DLR.US,D,20120417,000000,47.7657,48.3678,47.4137,48.2941,1406136.1034338,0
+DLR.US,D,20120418,000000,48.1913,48.2407,47.816,48.0614,666292.56520909,0
+DLR.US,D,20120419,000000,48.2185,48.2873,47.9062,48.0731,788521.01071841,0
+DLR.US,D,20120420,000000,47.6174,47.6745,46.8582,47.4418,1848419.6783311,0
+DLR.US,D,20120423,000000,47.3323,47.3585,46.579,46.959,877228.96692717,0
+DLR.US,D,20120424,000000,47.1025,47.5272,46.9716,47.0889,1789473.9066627,0
+DLR.US,D,20120425,000000,47.5776,48.14,47.246,47.9131,1184241.4173915,0
+DLR.US,D,20120426,000000,47.8374,48.042,46.6507,47.5223,1395673.9070871,0
+DLR.US,D,20120427,000000,47.8675,48.4997,47.2324,48.3077,1445328.0850166,0
+DLR.US,D,20120430,000000,48.2282,48.4697,47.9635,48.3872,866768.83331632,0
+DLR.US,D,20120501,000000,48.2738,48.9961,48.2738,48.6354,880639.70069281,0
+DLR.US,D,20120502,000000,48.3649,48.841,48.168,48.7459,935546.63552232,0
+DLR.US,D,20120503,000000,48.7392,48.9399,48.2069,48.2069,1398708.1915558,0
+DLR.US,D,20120504,000000,48.0353,48.2185,47.6106,47.6318,1156677.0779237,0
+DLR.US,D,20120507,000000,47.3789,47.6551,47.2557,47.5709,1539618.835865,0
+DLR.US,D,20120508,000000,47.4671,47.8045,47.2247,47.6425,1541264.8990914,0
+DLR.US,D,20120509,000000,47.4361,47.7492,47.1559,47.3507,1988682.6235761,0
+DLR.US,D,20120510,000000,47.69,47.852,47.0346,47.0754,1785111.2202917,0
+DLR.US,D,20120511,000000,47.0074,47.3469,46.8116,47.2557,1712881.4296026,0
+DLR.US,D,20120514,000000,47.0258,47.4234,46.7263,46.7263,1494391.2891184,0
+DLR.US,D,20120515,000000,46.8514,47.3933,46.6691,46.9464,1596368.8251968,0
+DLR.US,D,20120516,000000,47.2043,47.3265,46.4985,46.5062,2248708.0135946,0
+DLR.US,D,20120517,000000,46.512,46.5207,44.6029,44.691,2153448.8082537,0
+DLR.US,D,20120518,000000,44.7804,45.1944,44.0463,44.1258,1799830.9034798,0
+DLR.US,D,20120521,000000,43.7118,45.109,43.7118,44.9501,1914476.7319208,0
+DLR.US,D,20120522,000000,45.109,45.2515,44.7367,45.0973,1934573.9675294,0
+DLR.US,D,20120523,000000,45.0208,45.7179,44.7231,45.7024,1569803.8812593,0
+DLR.US,D,20120524,000000,45.5036,46.0001,45.395,45.8973,766475.52107811,0
+DLR.US,D,20120525,000000,45.9535,46.1678,45.3272,45.7935,608887.65723765,0
+DLR.US,D,20120529,000000,45.8702,46.4636,45.7316,46.356,1444281.2465611,0
+DLR.US,D,20120530,000000,45.9293,45.9497,45.0848,45.1148,2468373.9135262,0
+DLR.US,D,20120531,000000,45.3291,45.8381,44.6562,45.5997,1990121.3818473,0
+DLR.US,D,20120601,000000,44.5941,45.0809,44.5573,44.8298,1644227.3915491,0
+DLR.US,D,20120604,000000,44.7512,44.8733,44.1258,44.5476,1176081.2342789,0
+DLR.US,D,20120605,000000,44.4662,45.4378,44.2199,45.2361,1018484.088127,0
+DLR.US,D,20120606,000000,45.8818,46.3172,45.2293,46.3172,2335029.3843984,0
+DLR.US,D,20120607,000000,46.5411,46.6497,45.5628,45.6608,1344791.3699453,0
+DLR.US,D,20120608,000000,45.7761,46.5479,45.5948,46.5479,879111.21341107,0
+DLR.US,D,20120611,000000,46.959,46.959,45.4775,45.5376,1179520.8463467,0
+DLR.US,D,20120612,000000,45.7654,46.1737,45.366,46.1678,1512777.4853204,0
+DLR.US,D,20120613,000000,46.0825,47.0579,45.843,46.7931,1997088.2722576,0
+DLR.US,D,20120614,000000,46.7931,47.7288,46.6091,47.5999,1664425.7012153,0
+DLR.US,D,20120615,000000,47.6445,48.2069,47.4301,48.1991,2126750.8178525,0
+DLR.US,D,20120618,000000,48.1652,48.9215,47.9858,48.4891,1228358.1808706,0
+DLR.US,D,20120619,000000,48.8293,49.1425,48.3989,49.031,2136989.2073569,0
+DLR.US,D,20120620,000000,49.0242,49.2259,48.3106,48.6423,1310022.9254417,0
+DLR.US,D,20120621,000000,48.8236,48.8236,48.1652,48.169,1433983.0377163,0
+DLR.US,D,20120622,000000,48.169,48.4066,47.9684,48.0033,1842950.3341644,0
+DLR.US,D,20120625,000000,47.7153,47.9053,47.3148,47.6832,1724486.3816229,0
+DLR.US,D,20120626,000000,47.0579,47.7133,47.0579,47.4187,2421907.6938881,0
+DLR.US,D,20120627,000000,47.3779,47.6571,47.0685,47.3313,9055521.8692268,0
+DLR.US,D,20120628,000000,47.371,47.9189,46.9242,47.9189,2656798.6472967,0
+DLR.US,D,20120629,000000,48.0197,48.874,48.0197,48.8681,3631269.1087383,0
+DLR.US,D,20120702,000000,48.9476,49.4101,48.8351,49.3655,1821619.582504,0
+DLR.US,D,20120703,000000,49.5081,50.0113,49.4324,49.7931,999220.19781111,0
+DLR.US,D,20120705,000000,49.6225,50.115,49.476,49.9385,2042774.7777359,0
+DLR.US,D,20120706,000000,49.6816,50.2497,49.5729,50.1441,1140786.7921277,0
+DLR.US,D,20120709,000000,50.0394,50.7772,49.956,50.7161,2266322.74658,0
+DLR.US,D,20120710,000000,50.6657,50.7772,49.5729,49.9725,2253774.092898,0
+DLR.US,D,20120711,000000,50.0985,50.1974,49.7679,50.0228,1283004.1796122,0
+DLR.US,D,20120712,000000,49.7679,50.7908,49.5245,50.5106,1559448.9471779,0
+DLR.US,D,20120713,000000,51.4743,51.7197,50.8684,51.2843,1495753.7261624,0
+DLR.US,D,20120716,000000,51.3309,51.5897,51.2078,51.3047,1066085.8438631,0
+DLR.US,D,20120717,000000,51.4395,52.4632,51.4395,52.2801,1842021.0716538,0
+DLR.US,D,20120718,000000,51.6935,51.9727,48.6888,49.6767,7224566.3441626,0
+DLR.US,D,20120719,000000,49.1492,49.3044,47.181,47.6688,7352871.6095531,0
+DLR.US,D,20120720,000000,47.3924,47.9189,47.0637,47.852,3329580.5795616,0
+DLR.US,D,20120723,000000,47.2595,48.0227,47.2595,48.0033,1802725.9532773,0
+DLR.US,D,20120724,000000,47.9528,48.6363,47.8665,48.4211,2228540.6449663,0
+DLR.US,D,20120725,000000,48.2301,49.0697,47.0346,49.0697,3715194.6118261,0
+DLR.US,D,20120726,000000,49.1938,49.9676,49.1938,49.7214,2759159.8522473,0
+DLR.US,D,20120727,000000,50.0026,50.9905,49.7214,50.8132,2768108.0004634,0
+DLR.US,D,20120730,000000,50.9751,51.6285,50.9751,51.3183,2771317.6174814,0
+DLR.US,D,20120731,000000,51.2212,51.3144,50.6754,50.8179,2891616.3735818,0
+DLR.US,D,20120801,000000,51.103,51.4269,50.211,50.2575,1142655.6308285,0
+DLR.US,D,20120802,000000,49.925,50.0491,49.5953,49.9007,1476442.3929215,0
+DLR.US,D,20120803,000000,50.3845,50.5348,49.8756,50.0907,1405920.547535,0
+DLR.US,D,20120806,000000,50.2943,50.4903,49.8629,50.0666,690464.73553422,0
+DLR.US,D,20120807,000000,50.3991,50.4291,49.4266,49.5401,891765.06662262,0
+DLR.US,D,20120808,000000,49.3975,49.4954,48.9534,49.3044,1038237.8782126,0
+DLR.US,D,20120809,000000,49.4101,50.0113,49.2937,49.604,741575.20498988,0
+DLR.US,D,20120810,000000,49.5021,49.7107,49.2802,49.6351,553230.91791839,0
+DLR.US,D,20120813,000000,49.5245,49.8843,49.2386,49.6719,790401.19446645,0
+DLR.US,D,20120814,000000,49.5729,49.8843,49.4683,49.6419,531928.01319229,0
+DLR.US,D,20120815,000000,49.5526,49.6864,48.997,49.5439,854879.22374564,0
+DLR.US,D,20120816,000000,49.5021,49.8387,49.189,49.7621,871734.86993003,0
+DLR.US,D,20120817,000000,49.8454,50.3321,49.8145,49.8629,1627362.4630532,0
+DLR.US,D,20120820,000000,50.0462,50.0713,48.9534,49.2463,2008141.4424319,0
+DLR.US,D,20120821,000000,49.2608,49.4266,48.5927,48.7789,1818783.320679,0
+DLR.US,D,20120822,000000,48.7537,49.3335,48.169,49.2201,1717114.1636136,0
+DLR.US,D,20120823,000000,49.1492,49.2666,48.4697,48.5326,1102682.9037178,0
+DLR.US,D,20120824,000000,48.3872,48.4978,48.1583,48.3222,1062072.7912226,0
+DLR.US,D,20120827,000000,48.5112,48.5927,48.0033,48.3543,1533220.2291876,0
+DLR.US,D,20120828,000000,48.4066,48.4066,47.9431,48.3349,1106207.0879565,0
+DLR.US,D,20120829,000000,48.2748,48.681,48.1652,48.6423,1532044.4697402,0
+DLR.US,D,20120830,000000,48.5753,48.7459,48.3184,48.6994,843376.3771511,0
+DLR.US,D,20120831,000000,48.7692,48.7692,48.2213,48.5035,1540359.3580432,0
+DLR.US,D,20120904,000000,48.6577,48.8206,47.8481,48.7149,1106387.5773454,0
+DLR.US,D,20120905,000000,48.6577,48.8148,48.0701,48.2282,1034545.5810004,0
+DLR.US,D,20120906,000000,48.5249,48.7498,48.2407,48.519,1597115.5355827,0
+DLR.US,D,20120907,000000,48.5453,48.6219,47.5921,47.787,1469020.6692513,0
+DLR.US,D,20120910,000000,47.6494,47.7802,47.4787,47.6629,1510604.3930785,0
+DLR.US,D,20120911,000000,47.7754,47.8946,47.4264,47.7628,1256325.7852016,0
+DLR.US,D,20120912,000000,47.9344,48.1516,47.4642,47.5776,1167224.8778091,0
+DLR.US,D,20120913,000000,47.5776,48.6654,47.5262,48.554,2504786.3585203,0
+DLR.US,D,20120914,000000,48.6363,49.3462,48.6306,49.0921,1583412.7811799,0
+DLR.US,D,20120917,000000,48.968,49.1629,48.2213,48.2951,846508.6415739,0
+DLR.US,D,20120918,000000,48.267,48.3785,47.8869,48.168,959405.26999478,0
+DLR.US,D,20120919,000000,48.2282,48.5249,47.3023,47.3332,2413282.363836,0
+DLR.US,D,20120920,000000,47.4719,47.4719,45.0732,45.3815,4173149.8225167,0
+DLR.US,D,20120921,000000,45.6724,46.0272,45.4338,45.5183,2615773.924891,0
+DLR.US,D,20120924,000000,45.3882,45.6306,45.1575,45.237,2254340.3138952,0
+DLR.US,D,20120925,000000,45.2099,45.3573,44.1597,44.2955,2039846.7241644,0
+DLR.US,D,20120926,000000,44.2238,45.0131,43.8553,44.8899,2272656.3770775,0
+DLR.US,D,20120927,000000,44.9558,45.3233,44.8502,45.1401,1785468.0735977,0
+DLR.US,D,20120928,000000,45.1264,45.9283,44.7959,45.9283,3356200.1859997,0
+DLR.US,D,20121001,000000,46.0534,46.0786,44.7231,45.3748,2254505.3327649,0
+DLR.US,D,20121002,000000,45.6306,45.683,44.7445,45.2777,1642093.4912887,0
+DLR.US,D,20121003,000000,45.4939,45.8692,45.3494,45.8381,1424488.2644938,0
+DLR.US,D,20121004,000000,45.9022,46.131,45.0469,45.2312,1704962.5865871,0
+DLR.US,D,20121005,000000,45.4745,45.4745,44.7202,44.8094,2750058.0302088,0
+DLR.US,D,20121008,000000,44.7774,44.8899,44.6145,44.7445,1216626.3705941,0
+DLR.US,D,20121009,000000,44.8646,45.2565,44.3944,44.4022,1506926.5350173,0
+DLR.US,D,20121010,000000,44.3838,44.8706,44.1995,44.2955,1971807.3814008,0
+DLR.US,D,20121011,000000,44.5709,44.7774,44.0346,44.0726,1970773.9507286,0
+DLR.US,D,20121012,000000,44.1336,44.284,43.4103,43.4433,1240663.4317196,0
+DLR.US,D,20121015,000000,43.4433,43.5888,42.7802,43.226,3440066.901115,0
+DLR.US,D,20121016,000000,43.4559,44.0463,43.3037,44.0232,1872045.22365,0
+DLR.US,D,20121017,000000,43.9688,44.0269,43.5471,43.7235,2034484.6422631,0
+DLR.US,D,20121018,000000,43.6944,44.0346,43.5819,43.6527,1010797.3028971,0
+DLR.US,D,20121019,000000,43.6129,43.7041,42.8305,42.8974,2098563.5321509,0
+DLR.US,D,20121022,000000,42.7732,43.2136,42.4136,42.5949,1806055.208976,0
+DLR.US,D,20121023,000000,41.7591,42.2652,41.5255,42.0267,3020588.9340272,0
+DLR.US,D,20121024,000000,42.0907,42.2914,41.7388,41.8841,1897508.6666314,0
+DLR.US,D,20121025,000000,42.0965,42.3515,39.0219,42.1576,7874714.9070634,0
+DLR.US,D,20121026,000000,41.575,42.2177,39.4389,40.2067,7156607.4480981,0
+DLR.US,D,20121031,000000,40.3522,40.7062,40.2465,40.39,2989500.4103207,0
+DLR.US,D,20121101,000000,40.3522,40.6015,39.5349,39.6473,2755066.3529079,0
+DLR.US,D,20121102,000000,39.8645,40.0411,39.4146,39.4389,2241126.4278941,0
+DLR.US,D,20121105,000000,39.5727,39.6368,38.9599,38.9784,2202881.2420769,0
+DLR.US,D,20121106,000000,39.3099,39.9247,39.2121,39.9013,3656316.9104414,0
+DLR.US,D,20121107,000000,39.6221,40.6015,39.5038,40.4055,3669176.0058723,0
+DLR.US,D,20121108,000000,40.4395,40.615,40.1923,40.2979,2663400.4334575,0
+DLR.US,D,20121109,000000,40.1244,40.5481,39.8782,40.3484,1555241.9973653,0
+DLR.US,D,20121112,000000,40.1874,40.6809,39.9828,40.615,1385884.1626348,0
+DLR.US,D,20121113,000000,40.2465,40.9709,40.1661,40.7333,2358451.7502339,0
+DLR.US,D,20121114,000000,40.5481,40.6674,39.4738,39.6746,2315589.1301655,0
+DLR.US,D,20121115,000000,39.722,40.7372,39.6939,40.1098,1788792.1724567,0
+DLR.US,D,20121116,000000,40.1554,40.7372,39.8782,40.6955,1543380.234729,0
+DLR.US,D,20121119,000000,41.0814,41.2928,40.5549,41.2151,1926013.6136573,0
+DLR.US,D,20121120,000000,41.3499,41.8988,41.1105,41.8909,2431969.7194755,0
+DLR.US,D,20121121,000000,41.6931,42.174,41.5536,41.6864,1622750.1856416,0
+DLR.US,D,20121123,000000,41.8182,42.3592,41.8182,42.3302,522284.72298706,0
+DLR.US,D,20121126,000000,42.1275,42.6792,41.7262,42.1673,1350768.1471367,0
+DLR.US,D,20121127,000000,41.7135,42.3438,41.6612,42.2516,1769638.63851,0
+DLR.US,D,20121128,000000,42.2468,42.3796,41.7979,42.273,1187653.1825252,0
+DLR.US,D,20121129,000000,42.5475,42.5542,42.0161,42.2982,1234754.724812,0
+DLR.US,D,20121130,000000,42.4834,42.7859,42.2468,42.4349,1866452.1153309,0
+DLR.US,D,20121203,000000,42.8974,43.2988,42.7926,43.2048,2682093.9773046,0
+DLR.US,D,20121204,000000,43.1127,43.514,42.8227,43.2843,1412593.4980834,0
+DLR.US,D,20121205,000000,43.4045,43.5674,43.0196,43.1252,1779124.1294211,0
+DLR.US,D,20121206,000000,43.3745,43.6731,42.9498,43.166,1930024.6035619,0
+DLR.US,D,20121207,000000,43.3434,43.5257,43.034,43.3511,1154288.4297829,0
+DLR.US,D,20121210,000000,43.3434,43.6808,43.2561,43.6576,1280378.3168461,0
+DLR.US,D,20121211,000000,43.8912,44.277,43.6663,44.277,1865093.8037587,0
+DLR.US,D,20121212,000000,44.0774,44.5622,43.6576,44.3043,2022432.0765585,0
+DLR.US,D,20121213,000000,44.1841,44.4856,44.1443,44.2509,1920113.1576933,0
+DLR.US,D,20121214,000000,44.2907,44.3498,43.8126,43.9038,1786149.8078037,0
+DLR.US,D,20121217,000000,44.0105,44.0105,43.4122,43.6876,1920814.48789,0
+DLR.US,D,20121218,000000,43.6983,44.277,43.6197,44.2567,1740889.2572832,0
+DLR.US,D,20121219,000000,44.3712,45.1895,44.343,45.015,2015398.1472324,0
+DLR.US,D,20121220,000000,44.9888,45.1217,44.8026,45.0954,1066680.9431624,0
+DLR.US,D,20121221,000000,44.7221,45.1614,44.343,44.7871,7584071.2971173,0
+DLR.US,D,20121224,000000,44.6048,45.175,43.5382,44.9491,343261.93932465,0
+DLR.US,D,20121226,000000,44.9703,45.6986,44.5913,44.8706,672351.85183537,0
+DLR.US,D,20121227,000000,44.9335,45.2283,44.5418,44.9956,717530.92428887,0
+DLR.US,D,20121228,000000,44.7716,45.3069,44.6823,44.9956,777344.07639176,0
+DLR.US,D,20121231,000000,44.7871,45.1895,44.6893,45.1304,1138741.5895099,0
+DLR.US,D,20130102,000000,45.7731,46.0127,45.3601,45.7073,1383207.7628399,0
+DLR.US,D,20130103,000000,45.8207,45.934,45.4261,45.5183,1435697.1712266,0
+DLR.US,D,20130104,000000,45.5347,45.7073,45.4028,45.6792,1406618.7836281,0
+DLR.US,D,20130107,000000,45.7606,45.9467,45.5066,45.6064,1313735.8500127,0
+DLR.US,D,20130108,000000,45.7286,45.78,45.4096,45.5347,1316240.0113622,0
+DLR.US,D,20130109,000000,45.7528,45.9604,45.6326,45.8653,1469483.7534547,0
+DLR.US,D,20130110,000000,46.0127,46.1727,45.7955,46.0127,1370965.425435,0
+DLR.US,D,20130111,000000,45.8653,46.4248,45.7925,46.4248,1588539.7111917,0
+DLR.US,D,20130114,000000,46.4703,46.8824,46.2386,46.8824,1897750.0067285,0
+DLR.US,D,20130115,000000,46.8756,47.3556,46.4781,47.3023,1827080.6757272,0
+DLR.US,D,20130116,000000,47.1161,47.4874,46.9125,47.0492,1752362.1942076,0
+DLR.US,D,20130117,000000,47.2072,47.2072,46.8155,46.9125,1350702.1395888,0
+DLR.US,D,20130118,000000,47.1315,47.8083,46.9483,47.5233,2491118.6706273,0
+DLR.US,D,20130122,000000,47.5815,47.8655,47.2886,47.2886,1776857.1826968,0
+DLR.US,D,20130123,000000,47.3235,47.4477,46.8582,46.9192,1586973.0632964,0
+DLR.US,D,20130124,000000,46.8427,47.0114,46.4781,46.6449,2144085.0187594,0
+DLR.US,D,20130125,000000,46.8155,48.0935,46.6836,48.0865,1765866.9259667,0
+DLR.US,D,20130128,000000,48.1012,48.4697,48.0865,48.3455,1751926.9569384,0
+DLR.US,D,20130129,000000,47.2809,47.5514,46.5479,47.0298,3521084.9779901,0
+DLR.US,D,20130130,000000,47.0355,47.1025,46.4452,46.5984,1756999.2244495,0
+DLR.US,D,20130131,000000,46.1794,46.3239,43.7118,45.142,5048887.4314079,0
+DLR.US,D,20130201,000000,45.1818,45.7878,45.142,45.3417,2330800.7758592,0
+DLR.US,D,20130204,000000,45.0829,45.5394,45.0673,45.395,1716849.1020539,0
+DLR.US,D,20130205,000000,45.746,45.9991,44.6893,44.7871,2608677.0821207,0
+DLR.US,D,20130206,000000,43.6246,44.5476,42.7704,44.0774,4126063.7507488,0
+DLR.US,D,20130207,000000,43.8727,44.0522,43.1194,43.3065,2604267.9841926,0
+DLR.US,D,20130208,000000,43.4724,43.6876,43.2958,43.4724,1807022.6321003,0
+DLR.US,D,20130211,000000,43.4724,43.5015,43.0127,43.3473,1605067.3823722,0
+DLR.US,D,20130212,000000,43.8059,44.1579,43.2056,43.6663,2073975.7205474,0
+DLR.US,D,20130213,000000,43.7865,43.8864,43.4393,43.5382,1308962.6792032,0
+DLR.US,D,20130214,000000,43.3065,43.866,43.2726,43.454,2201351.7234273,0
+DLR.US,D,20130215,000000,43.5131,43.5237,41.7115,42.3079,8382359.3621935,0
+DLR.US,D,20130219,000000,42.3893,42.9953,41.8784,42.9536,3592250.3969688,0
+DLR.US,D,20130220,000000,42.8363,44.0706,42.8063,43.8515,3577451.2984497,0
+DLR.US,D,20130221,000000,43.641,44.0706,43.5325,43.9872,3075035.878757,0
+DLR.US,D,20130222,000000,43.9795,44.7095,43.8921,44.6126,2410708.0694668,0
+DLR.US,D,20130225,000000,44.5747,44.885,44.1985,44.2132,1716763.4985152,0
+DLR.US,D,20130226,000000,44.4109,44.6689,43.7235,43.8185,1663912.0799829,0
+DLR.US,D,20130227,000000,43.932,44.1114,43.7594,43.9572,1594426.7593726,0
+DLR.US,D,20130228,000000,44.151,44.728,43.8583,44.5234,2093438.6648751,0
+DLR.US,D,20130301,000000,44.4779,45.0489,44.3043,44.9772,2032429.1259659,0
+DLR.US,D,20130304,000000,44.8492,45.3873,44.8278,45.0673,1505405.2673112,0
+DLR.US,D,20130305,000000,45.1488,45.3669,45.1013,45.2079,1465215.952934,0
+DLR.US,D,20130306,000000,45.2283,45.6249,44.9083,45.3669,1928061.910379,0
+DLR.US,D,20130307,000000,45.3669,45.6568,45.0489,45.2186,1569522.3178126,0
+DLR.US,D,20130308,000000,45.3417,45.5473,45.0751,45.5473,2258179.0653543,0
+DLR.US,D,20130311,000000,45.3738,45.6404,45.3475,45.6404,1935418.6578691,0
+DLR.US,D,20130312,000000,45.6839,45.6986,45.3069,45.4475,1394616.7549522,0
+DLR.US,D,20130313,000000,45.332,45.7713,45.1721,45.7247,1529308.2506049,0
+DLR.US,D,20130314,000000,45.7247,45.9758,45.6636,45.9245,1352316.2304093,0
+DLR.US,D,20130315,000000,45.7761,45.8314,45.1653,45.3544,2686702.1292443,0
+DLR.US,D,20130318,000000,45.1575,45.4688,44.8405,45.0692,2296130.3113096,0
+DLR.US,D,20130319,000000,45.1507,45.1507,44.2509,44.5186,1949027.5577899,0
+DLR.US,D,20130320,000000,44.63,44.7571,44.0619,44.3111,2015489.9389787,0
+DLR.US,D,20130321,000000,44.4051,44.983,44.3712,44.4797,1411012.411037,0
+DLR.US,D,20130322,000000,44.6465,44.7087,44.2432,44.3111,1440833.3835497,0
+DLR.US,D,20130325,000000,44.5796,44.8327,44.4381,44.7765,1381698.871549,0
+DLR.US,D,20130326,000000,45.0024,45.1033,44.8075,45.1033,1743504.8063698,0
+DLR.US,D,20130327,000000,45.0518,45.1653,44.6649,45.0566,1774249.8845537,0
+DLR.US,D,20130328,000000,45.1458,45.2515,44.3256,44.9907,3892581.6459413,0
+DLR.US,D,20130401,000000,44.8075,44.9151,44.1617,44.7154,2327536.4963405,0
+DLR.US,D,20130402,000000,44.7087,45.3272,44.4797,44.6329,1873891.372256,0
+DLR.US,D,20130403,000000,44.8706,44.983,44.3043,44.3644,1520073.3821024,0
+DLR.US,D,20130404,000000,44.5864,45.5133,44.4381,45.4261,1817075.3753764,0
+DLR.US,D,20130405,000000,44.9907,46.0593,44.9907,45.9594,1629333.4071796,0
+DLR.US,D,20130408,000000,45.8857,46.9726,45.7421,46.9648,1754217.6251251,0
+DLR.US,D,20130409,000000,46.8659,47.4371,46.6449,47.3623,1741766.9513971,0
+DLR.US,D,20130410,000000,47.5068,47.7269,47.311,47.7084,1466101.8979913,0
+DLR.US,D,20130411,000000,47.0288,47.9742,46.8659,47.8539,1763563.8813647,0
+DLR.US,D,20130412,000000,47.7133,47.948,47.4991,47.948,1245320.0579525,0
+DLR.US,D,20130415,000000,47.6717,48.009,47.1432,47.1877,1588392.2255768,0
+DLR.US,D,20130416,000000,47.7269,48.1244,46.9726,48.1041,1506010.6802899,0
+DLR.US,D,20130417,000000,48.0982,48.3765,47.533,48.2864,1389770.3570192,0
+DLR.US,D,20130418,000000,48.2864,48.5743,48.0681,48.3911,1178324.4595406,0
+DLR.US,D,20130419,000000,48.4697,49.6292,48.3125,49.6021,1452161.928963,0
+DLR.US,D,20130422,000000,49.6961,49.7582,49.0232,49.253,1499520.2818662,0
+DLR.US,D,20130423,000000,49.542,49.7117,49.2898,49.5197,1209648.1351365,0
+DLR.US,D,20130424,000000,49.5769,49.6506,48.7208,48.8167,1719866.8846358,0
+DLR.US,D,20130425,000000,48.9583,49.1182,48.2301,48.3067,1974188.809966,0
+DLR.US,D,20130426,000000,48.076,48.5356,46.8659,46.9726,2868510.637703,0
+DLR.US,D,20130429,000000,46.77,47.0647,46.0854,47.0151,1610888.4230053,0
+DLR.US,D,20130430,000000,47.0724,47.4187,46.7777,47.4187,1967844.8657892,0
+DLR.US,D,20130501,000000,47.4438,47.6513,46.7476,46.9726,1872580.5036089,0
+DLR.US,D,20130502,000000,47.3566,47.4505,46.3694,46.5082,1920487.5442541,0
+DLR.US,D,20130503,000000,46.8659,46.9803,45.9845,45.9923,1978915.5692185,0
+DLR.US,D,20130506,000000,46.0262,46.1881,45.7935,46.0593,1935049.4281481,0
+DLR.US,D,20130507,000000,46.1543,46.575,45.9457,46.3075,2136964.4545265,0
+DLR.US,D,20130508,000000,46.3075,46.5984,45.6869,46.4083,2029764.0712182,0
+DLR.US,D,20130509,000000,44.4566,44.9975,42.9933,44.4255,12926519.046996,0
+DLR.US,D,20130510,000000,44.217,44.5583,43.8603,44.0483,2834200.1205631,0
+DLR.US,D,20130513,000000,43.7739,44.9287,43.7739,44.8646,3854750.0386667,0
+DLR.US,D,20130514,000000,44.9713,45.0431,43.8069,44.0065,2445957.1314288,0
+DLR.US,D,20130515,000000,44.0289,44.1151,42.6715,42.8721,5388518.9555964,0
+DLR.US,D,20130516,000000,42.8324,43.1194,42.5368,42.7084,2802635.1048699,0
+DLR.US,D,20130517,000000,42.8868,43.0865,42.3001,42.3826,2418922.9150801,0
+DLR.US,D,20130520,000000,42.3826,42.7655,42.3137,42.5629,1546338.1979705,0
+DLR.US,D,20130521,000000,42.7229,43.4366,42.625,43.0806,2617645.8576955,0
+DLR.US,D,20130522,000000,42.9458,43.4142,41.9229,42.0868,2559558.1841502,0
+DLR.US,D,20130523,000000,41.6088,42.8324,41.2375,42.3555,2844004.3041665,0
+DLR.US,D,20130524,000000,42.1315,42.4824,41.6563,42.3826,1325253.1357583,0
+DLR.US,D,20130528,000000,42.6588,42.9595,41.4663,41.7165,1274660.4130067,0
+DLR.US,D,20130529,000000,41.315,41.5128,40.4269,40.9699,2782435.7638359,0
+DLR.US,D,20130530,000000,40.9699,41.3654,40.8691,41.1705,2033207.808758,0
+DLR.US,D,20130531,000000,40.9466,41.345,40.9195,40.9553,2704804.6992637,0
+DLR.US,D,20130603,000000,40.9437,41.0698,39.5281,39.7918,2911159.7646085,0
+DLR.US,D,20130604,000000,40.0012,40.296,39.5281,39.5358,2340663.7474349,0
+DLR.US,D,20130605,000000,39.4505,42.0432,39.1538,41.5468,4742480.3939221,0
+DLR.US,D,20130606,000000,41.8697,42.399,41.1046,41.953,3457185.5461233,0
+DLR.US,D,20130607,000000,42.241,42.5144,40.0411,40.613,4367097.5315866,0
+DLR.US,D,20130610,000000,41.0523,41.6253,40.6945,41.3732,2141269.3842929,0
+DLR.US,D,20130611,000000,41.3373,41.5981,41.031,41.0775,4221250.7603341,0
+DLR.US,D,20130612,000000,40.9213,40.9486,39.6997,39.911,1881121.2614901,0
+DLR.US,D,20130613,000000,39.7753,40.8186,39.7075,40.6082,1581789.4080481,0
+DLR.US,D,20130614,000000,40.6829,41.7175,40.5258,41.6893,2546192.6870625,0
+DLR.US,D,20130617,000000,42.0044,42.4533,41.4818,41.9201,2672938.5241332,0
+DLR.US,D,20130618,000000,41.9075,42.2759,41.5468,41.9075,1526489.5220347,0
+DLR.US,D,20130619,000000,42.0994,42.2555,40.1253,40.1768,3317046.3650306,0
+DLR.US,D,20130620,000000,40.1302,40.1893,38.1561,38.3327,2991943.7209619,0
+DLR.US,D,20130621,000000,38.4654,39.8772,38.4654,39.7356,2886531.7296554,0
+DLR.US,D,20130624,000000,39.341,39.945,39.1209,39.3177,3532776.564917,0
+DLR.US,D,20130625,000000,39.6261,39.8422,39.2818,39.6522,3148422.8642709,0
+DLR.US,D,20130626,000000,39.7424,40.4899,39.6861,40.424,2974612.6141589,0
+DLR.US,D,20130627,000000,40.6247,41.4101,40.6247,41.0523,2214711.0323073,0
+DLR.US,D,20130628,000000,41.5168,41.9201,40.838,41.5468,2768622.6530638,0
+DLR.US,D,20130701,000000,41.9502,42.1043,40.8186,40.8681,1790305.1892194,0
+DLR.US,D,20130702,000000,40.8322,41.3616,40.7565,41.0076,1863821.0957252,0
+DLR.US,D,20130703,000000,40.9864,41.1433,40.6401,40.9806,1156238.7465508,0
+DLR.US,D,20130705,000000,41.0445,41.1715,39.7821,40.4705,1838949.6579392,0
+DLR.US,D,20130708,000000,40.4317,40.7022,40.3503,40.3871,2054619.0071173,0
+DLR.US,D,20130709,000000,40.4482,41.2055,40.4317,41.124,1729805.1460708,0
+DLR.US,D,20130710,000000,41.6893,42.1809,41.5981,41.7175,2782623.4728002,0
+DLR.US,D,20130711,000000,42.2555,43.9969,42.1663,43.9872,4696590.7089606,0
+DLR.US,D,20130712,000000,43.8088,43.8553,42.9351,43.2678,2237817.7995542,0
+DLR.US,D,20130715,000000,43.2533,43.5354,42.9351,43.3531,863168.32785038,0
+DLR.US,D,20130716,000000,43.4403,43.6294,42.9769,43.5034,1466933.180548,0
+DLR.US,D,20130717,000000,43.548,43.863,43.0534,43.579,1723628.2834999,0
+DLR.US,D,20130718,000000,43.5354,43.9494,43.3658,43.835,895377.9485038,0
+DLR.US,D,20130719,000000,43.835,44.122,43.4888,43.863,837209.82825943,0
+DLR.US,D,20130722,000000,43.6983,44.2122,43.4801,43.932,1521846.3035851,0
+DLR.US,D,20130723,000000,43.8088,44.0667,43.5606,43.7604,1227684.6976081,0
+DLR.US,D,20130724,000000,43.863,43.9174,42.6638,43.005,1850636.0880264,0
+DLR.US,D,20130725,000000,42.9905,43.1117,42.5746,42.9013,1832036.3986615,0
+DLR.US,D,20130726,000000,43.4122,44.5632,38.1882,39.6939,8383772.3362662,0
+DLR.US,D,20130729,000000,40.2912,40.2912,38.766,39.0403,4562224.0942079,0
+DLR.US,D,20130730,000000,39.0617,39.4583,38.5701,38.638,3172924.0409676,0
+DLR.US,D,20130731,000000,38.6458,38.8155,37.201,37.6577,5860075.8466323,0
+DLR.US,D,20130801,000000,37.6577,37.7945,36.9897,37.2524,6456604.6218881,0
+DLR.US,D,20130802,000000,37.3455,37.6248,36.8471,37.0062,2639377.8114831,0
+DLR.US,D,20130805,000000,36.9141,37.4997,36.7231,37.4658,1975143.856675,0
+DLR.US,D,20130806,000000,37.6771,37.9855,37.5385,37.7742,1860372.2013459,0
+DLR.US,D,20130807,000000,37.7595,38.0786,37.4997,37.8943,2591619.2878208,0
+DLR.US,D,20130808,000000,38.0243,38.1144,37.4842,37.7441,1188190.52522,0
+DLR.US,D,20130809,000000,37.6315,38.5584,37.5424,38.3258,1471008.1152646,0
+DLR.US,D,20130812,000000,38.3258,38.3936,37.5424,37.5966,1670955.2916206,0
+DLR.US,D,20130813,000000,37.6509,37.6509,36.6503,37.1719,2743673.8626825,0
+DLR.US,D,20130814,000000,36.8627,37.0653,36.5999,36.9499,2446015.9194011,0
+DLR.US,D,20130815,000000,36.7803,36.7803,36.2567,36.3586,1938811.85838,0
+DLR.US,D,20130816,000000,36.1966,36.25,35.4297,35.6197,1970346.964403,0
+DLR.US,D,20130819,000000,35.354,35.6197,34.7228,34.779,2650466.0481673,0
+DLR.US,D,20130820,000000,35.037,35.9202,34.9459,35.8872,2144383.084093,0
+DLR.US,D,20130821,000000,35.9164,36.4487,35.418,35.8116,1620962.8250079,0
+DLR.US,D,20130822,000000,35.9406,36.3905,35.7991,36.3042,1594940.3806049,0
+DLR.US,D,20130823,000000,36.4186,37.2883,36.342,37.2767,1594149.3213976,0
+DLR.US,D,20130826,000000,37.3117,37.3117,36.8249,37.2078,1245544.8961625,0
+DLR.US,D,20130827,000000,36.9024,37.7518,36.8191,37.7373,1729238.9250738,0
+DLR.US,D,20130828,000000,37.6703,37.8148,36.8122,37.6432,2846239.2784846,0
+DLR.US,D,20130829,000000,37.3572,38.1618,37.3251,37.9244,1874978.434061,0
+DLR.US,D,20130830,000000,38.0166,38.4654,37.6859,37.8681,1819076.2291729,0
+DLR.US,D,20130903,000000,38.1872,38.3335,36.7299,36.8471,2086513.0291822,0
+DLR.US,D,20130904,000000,36.6552,36.856,35.9299,35.9503,1900259.3249177,0
+DLR.US,D,20130905,000000,36.0918,36.0918,34.7384,35.133,4026298.4988941,0
+DLR.US,D,20130906,000000,35.4714,35.674,35.0922,35.3337,3282019.047175,0
+DLR.US,D,20130909,000000,35.5062,35.9939,35.4035,35.8738,2349537.6371596,0
+DLR.US,D,20130910,000000,36.0677,36.3711,35.8447,36.3498,2711918.0439212,0
+DLR.US,D,20130911,000000,36.6193,37.712,36.5058,37.712,2625293.4509438,0
+DLR.US,D,20130912,000000,37.9117,38.2026,37.1788,37.5037,3968029.3045919,0
+DLR.US,D,20130913,000000,37.4619,38.0078,37.394,37.6761,1401145.3139896,0
+DLR.US,D,20130916,000000,38.1601,38.319,37.6849,37.7518,1498732.3167628,0
+DLR.US,D,20130917,000000,37.841,38.2792,37.7324,38.0524,1756280.3609979,0
+DLR.US,D,20130918,000000,37.8923,40.1108,37.7257,39.8412,1707660.6451087,0
+DLR.US,D,20130919,000000,39.7443,39.9838,39.2614,39.3575,1427021.3041457,0
+DLR.US,D,20130920,000000,39.3438,39.3904,38.0659,38.1047,1905182.0440782,0
+DLR.US,D,20130923,000000,38.0126,38.7961,37.9467,38.5275,2348911.5968222,0
+DLR.US,D,20130924,000000,38.4112,38.864,38.0844,38.5497,2264598.2993904,0
+DLR.US,D,20130925,000000,38.3665,38.7049,38.0078,38.3742,1750657.3430088,0
+DLR.US,D,20130926,000000,38.3975,38.9425,38.3975,38.7282,1581740.933755,0
+DLR.US,D,20130927,000000,38.5741,38.673,37.5434,37.7742,1996702.5406494,0
+DLR.US,D,20130930,000000,37.6345,37.6761,36.6959,36.7037,2347025.2248665,0
+DLR.US,D,20131001,000000,36.7861,37.7595,36.0191,37.6151,2541951.7021081,0
+DLR.US,D,20131002,000000,37.6684,38.0844,37.4434,37.712,1886577.1978737,0
+DLR.US,D,20131003,000000,37.8013,38.097,36.4119,36.5058,2849246.7473871,0
+DLR.US,D,20131004,000000,36.6687,37.0693,36.0734,36.2868,2715706.2583515,0
+DLR.US,D,20131007,000000,36.0734,37.3785,36.0191,37.2806,2308872.8621637,0
+DLR.US,D,20131008,000000,37.1913,37.3455,36.2868,36.2868,1664186.423854,0
+DLR.US,D,20131009,000000,36.3788,36.8404,36.2383,36.4981,1268409.2919444,0
+DLR.US,D,20131010,000000,36.856,37.394,36.7512,37.2486,1196143.4033775,0
+DLR.US,D,20131011,000000,37.8856,38.4383,37.3194,38.1872,2077975.3654048,0
+DLR.US,D,20131014,000000,37.8856,38.1688,37.4967,37.7518,1365891.095188,0
+DLR.US,D,20131015,000000,37.712,37.9593,37.5569,37.5938,1579683.3547219,0
+DLR.US,D,20131016,000000,37.5434,38.0456,37.3698,38.0078,1150292.9103975,0
+DLR.US,D,20131017,000000,38.1193,39.724,37.8923,39.5901,2354789.3626918,0
+DLR.US,D,20131018,000000,39.6348,39.6348,38.637,38.8697,1759685.9379239,0
+DLR.US,D,20131021,000000,38.9425,39.0879,38.5343,38.8697,940283.70845414,0
+DLR.US,D,20131022,000000,38.4043,39.2091,38.2715,38.8581,1996392.0989006,0
+DLR.US,D,20131023,000000,38.8697,38.9764,38.4043,38.9647,1752331.2531695,0
+DLR.US,D,20131024,000000,38.9357,39.6047,38.7825,39.6047,1296673.930241,0
+DLR.US,D,20131025,000000,39.6047,40.1564,39.3904,40.0274,1627039.6448891,0
+DLR.US,D,20131028,000000,39.9518,40.3338,39.5087,40.2621,2718630.1864511,0
+DLR.US,D,20131029,000000,40.2301,40.2475,39.5775,40.1108,2404553.8969903,0
+DLR.US,D,20131030,000000,36.6319,36.6319,33.5235,33.9868,15887533.074912,0
+DLR.US,D,20131031,000000,34.0208,34.0412,32.2455,32.9427,8051716.2095706,0
+DLR.US,D,20131101,000000,33.0552,33.5719,32.8719,33.5235,3285901.1160876,0
+DLR.US,D,20131104,000000,33.2879,33.4682,32.6935,33.1066,3106073.8654347,0
+DLR.US,D,20131105,000000,33.1066,33.316,32.8661,33.1143,3263354.3816302,0
+DLR.US,D,20131106,000000,33.1143,33.2286,32.5693,32.6586,3085807.4854848,0
+DLR.US,D,20131107,000000,32.6654,32.7827,31.879,32.23,4009750.2003547,0
+DLR.US,D,20131108,000000,32.1466,32.2776,31.2575,31.6619,2945713.6845813,0
+DLR.US,D,20131111,000000,31.594,32.1602,31.3185,32.073,1729016.1495994,0
+DLR.US,D,20131112,000000,31.9304,32.2242,31.6376,32.0564,2545253.1108724,0
+DLR.US,D,20131113,000000,31.9605,32.3628,31.5872,31.9983,5661450.8839708,0
+DLR.US,D,20131114,000000,32.327,32.8079,31.9682,32.5693,2609626.9719901,0
+DLR.US,D,20131115,000000,32.5364,33.2122,32.3502,33.1578,3144239.6359208,0
+DLR.US,D,20131118,000000,33.0726,33.5719,33.0261,33.2956,2759366.1258346,0
+DLR.US,D,20131119,000000,33.3983,33.3983,32.5518,32.6935,2080741.4942101,0
+DLR.US,D,20131120,000000,32.6654,33.0096,32.3338,32.5073,1807116.4865825,0
+DLR.US,D,20131121,000000,32.5693,32.995,32.3338,32.8602,1792299.8548083,0
+DLR.US,D,20131122,000000,32.8234,32.9641,32.1388,32.4317,1734115.232677,0
+DLR.US,D,20131125,000000,32.2853,32.6178,31.9905,32.2582,1687271.5323742,0
+DLR.US,D,20131126,000000,32.3338,32.4113,32.0205,32.1825,2148750.9273036,0
+DLR.US,D,20131127,000000,32.3338,32.6586,32.2183,32.646,1455534.502115,0
+DLR.US,D,20131129,000000,32.8321,32.935,32.5606,32.6508,1269469.538183,0
+DLR.US,D,20131202,000000,32.5412,32.6043,31.3923,31.7462,2054228.1186694,0
+DLR.US,D,20131203,000000,31.0908,31.0985,29.7508,30.7795,6935486.2880082,0
+DLR.US,D,20131204,000000,30.4983,31.7258,30.351,31.1024,3286204.3382608,0
+DLR.US,D,20131205,000000,31.1024,32.2455,31.0607,31.9983,3873319.8183614,0
+DLR.US,D,20131206,000000,32.2009,32.4317,31.6619,31.8034,2180478.8991306,0
+DLR.US,D,20131209,000000,31.7462,31.8489,31.4204,31.5397,2133840.4410472,0
+DLR.US,D,20131210,000000,31.5183,32.5518,31.4504,32.3067,2630449.2592578,0
+DLR.US,D,20131211,000000,32.3348,32.519,31.7365,31.9682,2436807.8664651,0
+DLR.US,D,20131212,000000,31.8025,31.9071,31.1868,31.3661,2285838.2906724,0
+DLR.US,D,20131213,000000,31.4707,31.9925,31.2178,31.3788,1874815.477927,0
+DLR.US,D,20131216,000000,31.2769,31.658,31.2246,31.5542,2464092.7052223,0
+DLR.US,D,20131217,000000,31.5338,32.5568,31.463,32.4462,2290014.2994468,0
+DLR.US,D,20131218,000000,32.2494,32.835,31.9527,32.677,2244090.5793433,0
+DLR.US,D,20131219,000000,32.5034,32.6159,32.0292,32.5394,1649890.6328877,0
+DLR.US,D,20131220,000000,32.2572,33.3247,32.2572,33.3247,2335966.8978527,0
+DLR.US,D,20131223,000000,33.3896,34.1266,33.3305,34.0916,2891068.7172076,0
+DLR.US,D,20131224,000000,34.0102,34.5541,33.8299,34.5182,1611495.8987198,0
+DLR.US,D,20131226,000000,34.6258,35.006,34.2806,34.5182,1585033.0602079,0
+DLR.US,D,20131227,000000,34.4416,34.5764,34.2749,34.5182,1644756.4833004,0
+DLR.US,D,20131230,000000,34.3573,34.7955,34.3573,34.4164,1844382.904228,0
+DLR.US,D,20131231,000000,34.2671,34.7374,34.2322,34.5279,1791554.1757904,0
+DLR.US,D,20140102,000000,34.8886,35.7312,34.652,34.7752,3676049.0418004,0
+DLR.US,D,20140103,000000,35.0204,35.3278,34.5473,35.0274,1728538.6262449,0
+DLR.US,D,20140106,000000,35.5052,35.5973,34.8158,34.9565,1632855.5286824,0
+DLR.US,D,20140107,000000,35.355,35.6749,34.9973,35.0476,3451594.5005401,0
+DLR.US,D,20140108,000000,34.9914,35.195,34.4416,34.782,2280738.176227,0
+DLR.US,D,20140109,000000,34.9788,35.3075,34.5182,34.9332,1271761.2377376,0
+DLR.US,D,20140110,000000,35.1689,35.4742,34.9487,35.1475,2626884.8516698,0
+DLR.US,D,20140113,000000,35.2658,35.7642,35.1096,35.2949,2022332.0338687,0
+DLR.US,D,20140114,000000,35.5886,36.0687,35.4063,35.9881,2335701.836293,0
+DLR.US,D,20140115,000000,36.0114,37.1613,36.0114,36.9092,3115533.5721473,0
+DLR.US,D,20140116,000000,37.0043,37.3398,36.8773,37.1381,3918332.840577,0
+DLR.US,D,20140117,000000,37.0353,37.2524,36.0744,36.3895,2007094.6039764,0
+DLR.US,D,20140121,000000,36.659,37.3523,36.6368,37.2767,3382235.006818,0
+DLR.US,D,20140122,000000,37.3398,37.4115,36.2519,36.7347,2509024.249371,0
+DLR.US,D,20140123,000000,36.5728,36.9373,36.5399,36.8695,1778086.573277,0
+DLR.US,D,20140124,000000,36.8471,37.0934,36.4894,36.7967,3203225.6309387,0
+DLR.US,D,20140127,000000,36.8336,36.9238,36.1966,36.2063,1801664.6756708,0
+DLR.US,D,20140128,000000,36.1966,37.1545,36.1162,36.6368,1613943.3348328,0
+DLR.US,D,20140129,000000,35.0689,36.0183,34.5686,35.355,4288654.7804487,0
+DLR.US,D,20140130,000000,35.7477,35.8146,35.0748,35.1096,2644777.0226302,0
+DLR.US,D,20140131,000000,34.8217,35.9814,34.6753,35.8407,2499264.414589,0
+DLR.US,D,20140203,000000,35.8912,35.9048,35.131,35.2241,2122015.8076564,0
+DLR.US,D,20140204,000000,35.4917,36.4894,35.3278,36.4467,1729368.8774337,0
+DLR.US,D,20140205,000000,36.5534,36.595,36.1443,36.4991,1331562.0134253,0
+DLR.US,D,20140206,000000,36.4419,36.6862,35.7448,36.1675,1910668.9214997,0
+DLR.US,D,20140207,000000,36.4273,36.6862,36.0183,36.4516,2068052.5744888,0
+DLR.US,D,20140210,000000,36.5805,37.2486,36.1753,37.1545,1419331.424812,0
+DLR.US,D,20140211,000000,36.9742,37.1158,36.2994,36.629,1530346.8381168,0
+DLR.US,D,20140212,000000,36.9044,37.1894,36.6368,37.1894,1520425.0785689,0
+DLR.US,D,20140213,000000,37.2147,37.9234,37.1158,37.6558,1756569.1440201,0
+DLR.US,D,20140214,000000,37.5424,37.7451,37.3398,37.5317,943673.81486105,0
+DLR.US,D,20140218,000000,37.6761,37.8042,37.4522,37.621,1663805.8490854,0
+DLR.US,D,20140219,000000,37.5628,37.6481,36.8394,37.0043,2213169.1372424,0
+DLR.US,D,20140220,000000,36.9868,37.2806,36.4031,36.6145,2369371.8739443,0
+DLR.US,D,20140221,000000,36.7492,37.6403,36.6717,37.5919,2510287.675093,0
+DLR.US,D,20140224,000000,37.5628,38.3103,37.4774,38.0592,3796739.7177166,0
+DLR.US,D,20140225,000000,38.6884,40.4337,36.8113,37.6403,5585194.632858,0
+DLR.US,D,20140226,000000,37.9574,37.9574,37.1381,37.6684,2358820.9799551,0
+DLR.US,D,20140227,000000,37.7072,37.9922,37.2524,37.7528,989747.08331539,0
+DLR.US,D,20140228,000000,37.6636,38.2667,37.5501,38.0699,1726786.3321211,0
+DLR.US,D,20140303,000000,37.7451,38.2822,37.6481,38.2036,1202493.5357619,0
+DLR.US,D,20140304,000000,38.6263,38.6613,38.3781,38.6196,1259978.8904323,0
+DLR.US,D,20140305,000000,38.7156,38.733,38.2123,38.4916,1179181.5262956,0
+DLR.US,D,20140306,000000,38.6196,38.7156,38.065,38.1698,1118836.1883375,0
+DLR.US,D,20140307,000000,38.1203,38.1329,36.4603,36.8035,2181316.369895,0
+DLR.US,D,20140310,000000,36.7967,37.0857,36.6213,36.8249,1488256.7126329,0
+DLR.US,D,20140311,000000,36.7279,37.5549,36.7279,37.4328,1187591.3004489,0
+DLR.US,D,20140312,000000,37.1876,37.6519,36.9742,37.6016,1639281.982294,0
+DLR.US,D,20140313,000000,37.5404,37.6956,36.4584,36.6164,1696250.6216284,0
+DLR.US,D,20140314,000000,36.5068,37.1448,36.5068,36.7832,905903.05829464,0
+DLR.US,D,20140317,000000,37.202,37.8362,37.0227,37.681,1191868.3832812,0
+DLR.US,D,20140318,000000,37.4328,37.5947,35.7496,37.0673,3255441.7268221,0
+DLR.US,D,20140319,000000,37.1021,37.808,35.8156,35.9105,2053193.6566291,0
+DLR.US,D,20140320,000000,35.8039,35.9464,34.8829,35.5353,3072347.1025469,0
+DLR.US,D,20140321,000000,35.5876,35.8601,35.4247,35.6847,2115596.5736204,0
+DLR.US,D,20140324,000000,35.7496,36.0918,35.5169,35.9464,1558033.9103692,0
+DLR.US,D,20140325,000000,36.3314,36.9606,36.1917,36.9529,1742725.09221,0
+DLR.US,D,20140326,000000,37.14,37.6442,36.6009,37.1876,1921702.4956831,0
+DLR.US,D,20140327,000000,37.075,38.3093,37.075,37.9574,3169386.4489459,0
+DLR.US,D,20140328,000000,38.1668,38.732,37.5656,38.2016,2465142.6377814,0
+DLR.US,D,20140331,000000,38.3384,38.3423,37.7043,37.9002,1723993.3877493,0
+DLR.US,D,20140401,000000,38.0669,38.2502,37.3795,37.8022,2055612.21444,0
+DLR.US,D,20140402,000000,37.7111,37.7799,37.1342,37.2854,1811662.7564462,0
+DLR.US,D,20140403,000000,37.2563,38.1096,36.9955,37.9302,2263997.0118835,0
+DLR.US,D,20140404,000000,37.7799,39.0306,37.6878,37.9738,3562516.0593627,0
+DLR.US,D,20140407,000000,37.9244,38.3093,37.6956,38.0796,3530448.7674846,0
+DLR.US,D,20140408,000000,37.9875,38.7786,37.9875,38.2734,5763160.2643858,0
+DLR.US,D,20140409,000000,38.2948,38.8078,37.7043,38.6874,5512449.1582007,0
+DLR.US,D,20140410,000000,38.864,39.3216,37.4522,37.7585,2322269.3002895,0
+DLR.US,D,20140411,000000,37.5327,37.7043,36.6533,36.9034,4422664.5418954,0
+DLR.US,D,20140414,000000,37.0673,37.5511,36.8017,37.2098,1751116.3017404,0
+DLR.US,D,20140415,000000,37.3592,38.3025,37.2185,38.0718,1968472.9688626,0
+DLR.US,D,20140416,000000,38.2889,38.6652,37.9574,38.4383,1561777.7759783,0
+DLR.US,D,20140417,000000,38.4877,38.5654,37.8022,38.1804,1788575.5851901,0
+DLR.US,D,20140421,000000,38.3578,38.6235,38.0796,38.258,1644524.4255148,0
+DLR.US,D,20140422,000000,38.3093,38.4169,38.1096,38.1531,2245151.8569499,0
+DLR.US,D,20140423,000000,38.2172,38.2667,37.3184,37.6665,5442257.350554,0
+DLR.US,D,20140424,000000,37.716,37.9302,37.5104,37.7421,3168360.2378492,0
+DLR.US,D,20140425,000000,37.7111,37.8362,37.4115,37.5753,3093356.0674112,0
+DLR.US,D,20140428,000000,37.5802,37.7585,37.4183,37.6597,3665210.3961569,0
+DLR.US,D,20140429,000000,37.6733,38.1454,37.6519,38.0291,2259559.0356532,0
+DLR.US,D,20140430,000000,38.0223,38.1668,37.8439,38.1309,3058340.0946029,0
+DLR.US,D,20140501,000000,38.0543,38.446,37.6878,38.2308,1996065.1552648,0
+DLR.US,D,20140502,000000,38.095,38.6603,38.0611,38.5604,1359672.9778994,0
+DLR.US,D,20140505,000000,38.3791,38.7883,38.2734,38.6874,1125386.4061016,0
+DLR.US,D,20140506,000000,38.6157,39.0385,38.4034,38.9163,2412628.4765643,0
+DLR.US,D,20140507,000000,39.4748,40.3086,38.9163,39.8374,3930349.3084039,0
+DLR.US,D,20140508,000000,39.9082,40.1631,39.8006,40.1506,3754442.2872773,0
+DLR.US,D,20140509,000000,40.0488,41.5089,40.0488,41.3228,3162405.1193843,0
+DLR.US,D,20140512,000000,41.3422,42.398,41.3422,41.7582,3904953.9357062,0
+DLR.US,D,20140513,000000,41.8657,42.3739,41.6166,41.8376,4491259.7919766,0
+DLR.US,D,20140514,000000,41.8154,42.1964,41.5573,41.987,2909637.4655343,0
+DLR.US,D,20140515,000000,41.8376,41.9636,41.3296,41.5884,2357116.1287562,0
+DLR.US,D,20140516,000000,41.7873,42.4204,41.571,42.367,3841540.2781374,0
+DLR.US,D,20140519,000000,42.207,42.3515,41.8376,42.115,1508329.1954108,0
+DLR.US,D,20140520,000000,42.0645,42.3147,41.793,42.0024,1623702.1382469,0
+DLR.US,D,20140521,000000,41.5981,41.6418,40.5868,41.2365,2025544.7449905,0
+DLR.US,D,20140522,000000,41.2365,41.4091,40.8982,41.031,1591137.7270234,0
+DLR.US,D,20140523,000000,41.1366,41.4139,40.6742,40.9592,1882532.1728271,0
+DLR.US,D,20140527,000000,41.2481,41.3228,40.9156,41.1153,1298271.5191745,0
+DLR.US,D,20140528,000000,41.1289,41.4139,40.8681,41.158,1350063.7228361,0
+DLR.US,D,20140529,000000,40.8302,41.1366,40.3522,40.9844,1878297.3760803,0
+DLR.US,D,20140530,000000,41.0464,41.3954,40.8982,41.0591,1892712.8057271,0
+DLR.US,D,20140602,000000,41.0872,41.5196,41.0377,41.4915,1160543.6763172,0
+DLR.US,D,20140603,000000,41.2559,41.4644,41.0648,41.4644,1100047.7586404,0
+DLR.US,D,20140604,000000,41.3897,41.8435,41.2888,41.6864,1261043.2621426,0
+DLR.US,D,20140605,000000,41.4557,42.3816,41.4557,42.3428,2730776.6066379,0
+DLR.US,D,20140606,000000,42.4853,42.4853,41.7804,41.8871,1404943.8420994,0
+DLR.US,D,20140609,000000,41.9075,42.0577,41.3897,41.4265,1593453.1480407,0
+DLR.US,D,20140610,000000,41.4353,41.6582,41.2481,41.6214,1260688.4715726,0
+DLR.US,D,20140611,000000,41.4052,41.6515,40.7837,41.0717,1750042.6477186,0
+DLR.US,D,20140612,000000,41.1153,41.3045,40.5374,41.0591,1451616.3353247,0
+DLR.US,D,20140613,000000,41.0921,41.1425,40.7363,41.0445,1017241.2897636,0
+DLR.US,D,20140616,000000,41.4954,42.1362,41.4954,41.7299,1389139.1598421,0
+DLR.US,D,20140617,000000,41.5419,42.0083,41.378,41.9181,1181285.5168859,0
+DLR.US,D,20140618,000000,41.8405,41.8988,41.1802,41.8027,1102479.7242344,0
+DLR.US,D,20140619,000000,41.9539,42.432,41.76,42.0713,1312666.3214627,0
+DLR.US,D,20140620,000000,42.0635,42.1732,41.603,41.9326,2274129.1704906,0
+DLR.US,D,20140623,000000,42.0141,42.0141,41.603,41.6273,1105170.5631805,0
+DLR.US,D,20140624,000000,41.635,42.3379,41.635,41.8104,1354358.3389232,0
+DLR.US,D,20140625,000000,41.9035,42.0015,41.6418,41.7232,1190293.4844423,0
+DLR.US,D,20140626,000000,41.6515,41.8251,41.4886,41.7882,859768.93913205,0
+DLR.US,D,20140627,000000,41.8182,42.3709,41.7756,42.3031,3139189.0271364,0
+DLR.US,D,20140630,000000,42.1964,42.4174,41.8445,42.2458,1178302.8008138,0
+DLR.US,D,20140701,000000,42.3642,42.7752,42.0015,42.6521,1087500.1363263,0
+DLR.US,D,20140702,000000,42.5649,42.6608,42.1071,42.4989,913618.72182676,0
+DLR.US,D,20140703,000000,42.4485,42.6366,41.7523,42.1362,827715.05503703,0
+DLR.US,D,20140707,000000,42.1653,42.5483,42.0946,42.4718,818503.90799715,0
+DLR.US,D,20140708,000000,42.4242,43.0516,42.209,42.8838,1100805.8140736,0
+DLR.US,D,20140709,000000,42.8906,42.9633,42.432,42.9411,1035219.0642628,0
+DLR.US,D,20140710,000000,42.8324,43.5412,42.7752,43.3172,1525303.4489079,0
+DLR.US,D,20140711,000000,43.3667,43.5257,43.0119,43.2086,1181571.2058043,0
+DLR.US,D,20140714,000000,43.4122,43.6062,43.1872,43.4403,953586.29209768,0
+DLR.US,D,20140715,000000,43.4841,43.9028,43.4403,43.7449,1506910.0331303,0
+DLR.US,D,20140716,000000,43.7661,43.9698,43.5412,43.8612,1026749.4707692,0
+DLR.US,D,20140717,000000,43.7225,43.9698,43.5935,43.7594,1273640.3901177,0
+DLR.US,D,20140718,000000,43.7594,44.3518,43.5005,44.3518,981529.14359826,0
+DLR.US,D,20140721,000000,44.3518,44.5622,44.122,44.3518,1038157.4315137,0
+DLR.US,D,20140722,000000,44.8967,45.301,44.5195,45.1207,1431446.9039607,0
+DLR.US,D,20140723,000000,45.3882,45.9032,45.2012,45.7597,2302106.0571331,0
+DLR.US,D,20140724,000000,45.8731,46.353,45.7935,45.9729,2376444.9952521,0
+DLR.US,D,20140725,000000,45.8324,46.1193,45.4057,45.5764,3705618.3605367,0
+DLR.US,D,20140728,000000,45.6258,46.2212,45.4125,45.9894,1457874.6759627,0
+DLR.US,D,20140729,000000,45.9971,46.3288,45.7674,46.2939,2282196.530489,0
+DLR.US,D,20140730,000000,45.9245,47.2508,45.6423,46.926,4072049.9805522,0
+DLR.US,D,20140731,000000,46.6118,47.1917,46.4539,46.6429,3922252.0387353,0
+DLR.US,D,20140801,000000,46.5914,47.0278,46.353,46.4258,2510149.4717896,0
+DLR.US,D,20140804,000000,46.5703,46.7379,46.1067,46.6118,3368292.9750538,0
+DLR.US,D,20140805,000000,46.6118,47.3807,46.5556,46.7282,2996487.9280896,0
+DLR.US,D,20140806,000000,46.4897,46.8301,46.3607,46.3888,1247825.25067,0
+DLR.US,D,20140807,000000,46.3937,46.6856,46.1193,46.3607,1556411.5686053,0
+DLR.US,D,20140808,000000,46.4838,46.8223,46.1998,46.8038,844409.80782336,0
+DLR.US,D,20140811,000000,46.926,47.3662,46.6283,47.0676,930456.83475623,0
+DLR.US,D,20140812,000000,47.0395,47.3235,46.9522,46.9522,1016154.2279587,0
+DLR.US,D,20140813,000000,47.0346,47.7288,46.9464,47.7288,781612.90828047,0
+DLR.US,D,20140814,000000,47.8307,48.0274,47.4894,47.6416,800727.25024556,0
+DLR.US,D,20140815,000000,47.7647,47.8801,47.4371,47.4448,1103851.4435897,0
+DLR.US,D,20140818,000000,47.7434,48.3028,47.5602,48.1622,1041364.9857958,0
+DLR.US,D,20140819,000000,48.1768,48.5956,47.852,48.0828,1487847.259562,0
+DLR.US,D,20140820,000000,48.168,48.7798,47.9334,48.4871,1778916.8244658,0
+DLR.US,D,20140821,000000,48.617,49.0767,48.4667,48.9088,1348410.4400341,0
+DLR.US,D,20140822,000000,48.7847,48.8226,47.6551,47.7288,1567996.9246347,0
+DLR.US,D,20140825,000000,47.7434,47.7569,47.404,47.5679,1255262.4448591,0
+DLR.US,D,20140826,000000,47.5136,47.7434,47.4894,47.5204,1033121.2618801,0
+DLR.US,D,20140827,000000,47.6047,47.7288,47.4894,47.5204,836301.19310747,0
+DLR.US,D,20140828,000000,47.5136,47.6047,47.3235,47.4244,871291.38171737,0
+DLR.US,D,20140829,000000,47.5756,47.599,47.2567,47.2645,2317888.0492957,0
+DLR.US,D,20140902,000000,47.4244,47.5136,47.0996,47.4661,1625732.9017137,0
+DLR.US,D,20140903,000000,47.4583,47.9742,47.4187,47.6688,1119385.9074476,0
+DLR.US,D,20140904,000000,47.7133,47.9528,47.3807,47.7715,1002982.6280431,0
+DLR.US,D,20140905,000000,47.8016,48.3882,47.7133,48.3446,1299211.0953645,0
+DLR.US,D,20140908,000000,48.4541,49.0767,48.3368,48.9253,1804225.5622568,0
+DLR.US,D,20140909,000000,48.874,48.9175,48.5879,48.8002,1305621.0470892,0
+DLR.US,D,20140910,000000,48.6741,48.7576,47.9839,48.2001,1573662.2287093,0
+DLR.US,D,20140911,000000,48.2001,48.7042,47.8927,48.4143,3548946.3514237,0
+DLR.US,D,20140912,000000,48.2951,48.3378,46.7175,47.2247,3609505.1825446,0
+DLR.US,D,20140915,000000,47.1315,47.3623,46.352,46.6749,1621307.3018987,0
+DLR.US,D,20140916,000000,46.5934,47.0928,46.4024,46.8931,1712191.4444532,0
+DLR.US,D,20140917,000000,47.0744,47.2896,46.5023,46.5576,1627375.8708364,0
+DLR.US,D,20140918,000000,46.704,46.7331,45.8672,46.1096,1534813.6926493,0
+DLR.US,D,20140919,000000,46.2483,46.4694,46.1464,46.1814,1679233.050678,0
+DLR.US,D,20140922,000000,46.1814,46.2909,45.8256,45.935,795372.38791984,0
+DLR.US,D,20140923,000000,45.9487,46.131,45.2361,45.2428,1491275.5265826,0
+DLR.US,D,20140924,000000,45.2515,45.5958,45.0238,45.2952,1266568.3001779,0
+DLR.US,D,20140925,000000,45.3156,45.5667,45.1546,45.301,895868.87964152,0
+DLR.US,D,20140926,000000,45.4562,45.8072,44.9869,45.7412,701641.66986087,0
+DLR.US,D,20140929,000000,45.5744,45.8963,45.0751,45.8963,854084.03906669,0
+DLR.US,D,20140930,000000,45.8314,45.9739,45.3669,45.7577,986907.72738651,0
+DLR.US,D,20141001,000000,45.7868,46.6071,45.6181,46.131,1973886.6191607,0
+DLR.US,D,20141002,000000,46.0224,46.4539,45.7218,46.0854,1519127.6177048,0
+DLR.US,D,20141003,000000,46.3142,46.4092,45.6956,46.1145,773113.40511671,0
+DLR.US,D,20141006,000000,46.1096,46.4092,45.935,46.0224,1670140.5109508,0
+DLR.US,D,20141007,000000,45.9914,46.2483,45.7654,45.7721,957345.62822582,0
+DLR.US,D,20141008,000000,45.8449,46.6002,45.7354,46.3928,1540135.5512011,0
+DLR.US,D,20141009,000000,46.4161,47.2664,46.4161,46.6225,1338894.0080851,0
+DLR.US,D,20141010,000000,46.6371,47.1723,46.0573,46.1009,1191714.7094586,0
+DLR.US,D,20141013,000000,46.1814,46.9105,45.9253,46.448,936199.49142605,0
+DLR.US,D,20141014,000000,46.5179,47.6785,46.5092,47.2401,1298530.3925266,0
+DLR.US,D,20141015,000000,46.9367,47.5592,46.1687,46.6885,1738655.314333,0
+DLR.US,D,20141016,000000,46.3657,46.704,45.8886,46.225,2530355.0010314,0
+DLR.US,D,20141017,000000,46.1687,47.4167,46.0514,47.2334,1878310.7838635,0
+DLR.US,D,20141020,000000,47.3061,48.0246,47.1568,47.8927,1335682.3283312,0
+DLR.US,D,20141021,000000,48.0381,48.7111,47.7153,48.6731,1359254.2425174,0
+DLR.US,D,20141022,000000,48.7111,48.9631,48.2718,48.5685,1247622.0711864,0
+DLR.US,D,20141023,000000,48.7265,48.875,48.4434,48.6335,2822691.0857609,0
+DLR.US,D,20141024,000000,48.7663,49.0106,48.4831,48.6335,3281205.2978733,0
+DLR.US,D,20141027,000000,48.6403,49.446,48.6403,49.4372,1722907.3573124,0
+DLR.US,D,20141028,000000,49.4372,49.542,49.1308,49.5332,1215889.9738876,0
+DLR.US,D,20141029,000000,49.3752,49.6302,48.6975,49.1609,1508976.8944749,0
+DLR.US,D,20141030,000000,49.1154,49.8862,48.9486,49.511,2613994.8152007,0
+DLR.US,D,20141031,000000,49.8153,50.6425,49.511,50.6036,2062926.675845,0
+DLR.US,D,20141103,000000,50.2323,50.3642,49.5808,49.636,2030053.8856084,0
+DLR.US,D,20141104,000000,49.4907,49.7398,49.2482,49.6951,1045915.3811311,0
+DLR.US,D,20141105,000000,49.8629,50.0898,49.5662,50.0616,1394554.872876,0
+DLR.US,D,20141106,000000,50.2032,50.4281,49.5478,49.5933,1542443.7526428,0
+DLR.US,D,20141107,000000,49.6225,49.924,49.1154,49.7117,1530629.4329313,0
+DLR.US,D,20141110,000000,49.8066,50.5775,49.6225,50.3284,1779549.0530108,0
+DLR.US,D,20141111,000000,50.3922,50.4097,49.8629,50.21,1001131.3225972,0
+DLR.US,D,20141112,000000,50.1374,50.4437,49.8775,50.1712,1098809.0857489,0
+DLR.US,D,20141113,000000,50.3284,50.7016,49.9318,50.657,1294535.904509,0
+DLR.US,D,20141114,000000,50.657,50.8044,50.3187,50.4873,1538284.2457553,0
+DLR.US,D,20141117,000000,50.5551,51.039,50.4873,50.913,1138015.5064827,0
+DLR.US,D,20141118,000000,50.7665,50.8625,50.0772,50.6182,1028882.3396617,0
+DLR.US,D,20141119,000000,50.4524,50.721,50.0985,50.2808,1099509.3845776,0
+DLR.US,D,20141120,000000,50.304,50.5028,49.9318,50.1073,945734.48799796,0
+DLR.US,D,20141121,000000,50.3477,50.8984,49.9957,50.8984,1722846.506604,0
+DLR.US,D,20141124,000000,50.9197,50.9576,50.5174,50.592,1031754.6993644,0
+DLR.US,D,20141125,000000,50.7598,50.7908,50.1488,50.3284,1248752.4504447,0
+DLR.US,D,20141126,000000,50.4679,51.6624,50.4679,51.265,1215297.9686922,0
+DLR.US,D,20141128,000000,51.4986,52.0202,51.3463,51.5451,810102.38478734,0
+DLR.US,D,20141201,000000,51.4986,51.6556,50.7433,50.8849,977488.24402349,0
+DLR.US,D,20141202,000000,50.7665,51.0439,50.2624,50.6812,981585.86883474,0
+DLR.US,D,20141203,000000,50.6182,50.9576,50.2896,50.4223,937580.49309287,0
+DLR.US,D,20141204,000000,50.5241,50.5241,49.9957,50.2672,1353473.4252339,0
+DLR.US,D,20141205,000000,50.2382,50.4223,49.6951,50.3574,1339122.9717669,0
+DLR.US,D,20141208,000000,50.1945,51.2088,50.1945,50.5241,1231647.2132197,0
+DLR.US,D,20141209,000000,50.3284,51.2406,50.1374,50.8122,1230387.9129694,0
+DLR.US,D,20141210,000000,50.9266,51.0138,50.0616,50.3642,1303995.6112215,0
+DLR.US,D,20141211,000000,50.6929,50.6929,49.6951,49.7234,1074460.5515065,0
+DLR.US,D,20141212,000000,49.703,50.5407,49.3771,49.412,1743254.1839613,0
+DLR.US,D,20141215,000000,49.5158,49.6583,48.1216,48.2126,2000472.1904569,0
+DLR.US,D,20141216,000000,48.1129,48.4988,47.6009,47.8752,1602809.7179595,0
+DLR.US,D,20141217,000000,47.9936,48.7954,47.5543,48.7449,2109442.401144,0
+DLR.US,D,20141218,000000,49.0863,49.3626,48.6741,49.3287,1335433.7686585,0
+DLR.US,D,20141219,000000,49.3287,49.3539,48.8206,48.9369,1961556.6154811,0
+DLR.US,D,20141222,000000,48.9369,49.3355,48.8273,49.2201,2354791.4254276,0
+DLR.US,D,20141223,000000,49.4256,49.4421,49.0494,49.2579,1398797.9205664,0
+DLR.US,D,20141224,000000,49.3218,49.4053,49.0271,49.1008,662656.99323332,0
+DLR.US,D,20141226,000000,49.2055,49.703,49.1066,49.6506,554602.63727379,0
+DLR.US,D,20141229,000000,49.6757,50.0869,49.6583,49.8959,728706.82724757,0
+DLR.US,D,20141230,000000,49.8232,50.2449,49.666,49.7999,650184.66077858,0
+DLR.US,D,20141231,000000,49.8513,50.4166,49.1445,49.2269,880366.38818966,0
+DLR.US,D,20150102,000000,49.2637,49.5391,49.1386,49.3084,887553.99133835,0
+DLR.US,D,20150105,000000,49.1445,50.3642,48.7217,50.2604,2040287.1182732,0
+DLR.US,D,20150106,000000,50.2662,50.7647,49.9114,50.1034,1659672.1263964,0
+DLR.US,D,20150107,000000,50.3922,50.5629,49.8377,50.5048,1151068.4990856,0
+DLR.US,D,20150108,000000,50.3922,51.3066,50.3778,51.1651,1570061.7232434,0
+DLR.US,D,20150109,000000,51.0633,51.2038,50.4816,50.6221,767718.31944146,0
+DLR.US,D,20150112,000000,50.3409,51.1651,50.2749,51.1001,1093977.1269668,0
+DLR.US,D,20150113,000000,51.356,51.8263,51.2252,51.8165,1649885.476048,0
+DLR.US,D,20150114,000000,51.581,52.7377,51.4035,52.7329,1637509.0608114,0
+DLR.US,D,20150115,000000,52.9045,53.2177,52.5855,53.1119,1465686.256713,0
+DLR.US,D,20150116,000000,53.1634,53.5939,52.8812,53.5319,1656666.7202299,0
+DLR.US,D,20150120,000000,53.7645,54.3375,53.6297,54.0389,2185229.3798456,0
+DLR.US,D,20150121,000000,53.9275,54.1088,53.5997,53.8974,1411402.268117,0
+DLR.US,D,20150122,000000,53.9953,54.7602,53.9953,54.578,1878419.0774968,0
+DLR.US,D,20150123,000000,54.578,54.8573,54.3201,54.6837,829707.65789014,0
+DLR.US,D,20150126,000000,54.7961,54.9813,54.5712,54.9813,999782.29333645,0
+DLR.US,D,20150127,000000,54.9338,55.1511,54.7468,54.9591,972630.50104309,0
+DLR.US,D,20150128,000000,55.2043,55.9752,55.025,55.2344,1327087.9393172,0
+DLR.US,D,20150129,000000,55.2587,55.5311,54.5857,55.0182,1294194.521722,0
+DLR.US,D,20150130,000000,55.0133,55.0133,54.1553,54.1553,1461799.0309606,0
+DLR.US,D,20150202,000000,54.2037,54.4984,53.5115,54.3783,1153069.3528822,0
+DLR.US,D,20150203,000000,53.9362,54.5131,53.6443,54.4694,1349524.3174055,0
+DLR.US,D,20150204,000000,54.3065,54.9502,53.8392,54.578,1226891.5756651,0
+DLR.US,D,20150205,000000,54.6837,55.1675,54.2455,55.0803,2223810.7916101,0
+DLR.US,D,20150206,000000,54.6682,54.6895,51.3066,51.7672,3478044.9626367,0
+DLR.US,D,20150209,000000,51.5723,51.7294,50.4107,50.4757,2194272.4139119,0
+DLR.US,D,20150210,000000,50.5338,51.356,50.1683,51.3425,1552590.3504009,0
+DLR.US,D,20150211,000000,51.2765,51.7294,51.0235,51.6246,1460895.5526484,0
+DLR.US,D,20150212,000000,51.7526,52.6428,51.6721,52.5099,2259033.0380057,0
+DLR.US,D,20150213,000000,52.443,52.6882,49.9482,50.9751,2958138.574111,0
+DLR.US,D,20150217,000000,50.9517,51.2309,49.7117,49.9685,1896685.6350182,0
+DLR.US,D,20150218,000000,49.8513,50.2527,49.3084,50.177,1928738.4877452,0
+DLR.US,D,20150219,000000,49.9822,50.2973,48.9068,49.2055,1625451.3382671,0
+DLR.US,D,20150220,000000,49.3539,50.0946,49.3218,50.0569,1372544.4497457,0
+DLR.US,D,20150223,000000,50.3409,50.8229,50.113,50.435,822641.75615795,0
+DLR.US,D,20150224,000000,50.2808,50.3709,49.3771,49.5632,1472933.679202,0
+DLR.US,D,20150225,000000,49.6351,49.8639,48.8914,49.1308,1674826.0154858,0
+DLR.US,D,20150226,000000,49.1609,49.2491,48.2388,48.5879,1751647.4562277,0
+DLR.US,D,20150227,000000,48.6654,49.3771,48.554,49.2898,1404696.3137946,0
+DLR.US,D,20150302,000000,49.8232,50.3118,49.4566,49.703,1978194.6430309,0
+DLR.US,D,20150303,000000,49.5449,49.6854,48.8497,49.5391,1392468.4155407,0
+DLR.US,D,20150304,000000,49.5632,49.703,48.4988,48.7072,1235562.2859063,0
+DLR.US,D,20150305,000000,48.9689,49.412,48.8032,48.9068,1034753.9173235,0
+DLR.US,D,20150306,000000,47.9053,48.2922,47.0007,48.2554,2147758.7513487,0
+DLR.US,D,20150309,000000,48.6741,48.7615,47.8327,47.882,1064115.9311045,0
+DLR.US,D,20150310,000000,47.6522,48.3581,47.5213,47.9625,1382637.4163711,0
+DLR.US,D,20150311,000000,48.0691,48.837,47.9712,48.5394,1629867.6557707,0
+DLR.US,D,20150312,000000,48.7479,49.1386,48.554,48.8681,1034831.2699187,0
+DLR.US,D,20150313,000000,48.8546,48.8817,48.2156,48.5055,1166411.1285073,0
+DLR.US,D,20150316,000000,48.7091,49.2346,48.6266,48.8681,1402988.3684919,0
+DLR.US,D,20150317,000000,48.807,49.1454,48.554,48.8884,1679308.3405373,0
+DLR.US,D,20150318,000000,48.9041,49.8183,48.364,49.6864,2439813.2726317,0
+DLR.US,D,20150319,000000,49.6864,50.3952,49.5216,50.0694,1111653.7420286,0
+DLR.US,D,20150320,000000,50.1401,51.4995,50.02,51.3716,1262103.5083813,0
+DLR.US,D,20150323,000000,51.3425,51.3814,50.7791,50.8025,1153644.8561907,0
+DLR.US,D,20150324,000000,50.8771,50.9382,50.2013,50.2449,901389.792205,0
+DLR.US,D,20150325,000000,50.3497,50.7647,49.9579,50.1198,1421194.0753051,0
+DLR.US,D,20150326,000000,50.1111,50.4126,49.9065,50.1595,1337199.4705656,0
+DLR.US,D,20150327,000000,50.0694,50.592,49.2201,49.4538,1633850.798741,0
+DLR.US,D,20150330,000000,49.7708,50.2614,49.2763,50.2303,968240.99910583,0
+DLR.US,D,20150331,000000,50.1761,50.531,49.6195,49.6273,1274785.2085271,0
+DLR.US,D,20150401,000000,49.5614,49.8736,48.6945,49.0436,1282839.1607423,0
+DLR.US,D,20150402,000000,49.1008,49.6951,49.0485,49.5371,865371.32976251,0
+DLR.US,D,20150406,000000,49.6864,50.2672,49.4469,49.9521,810211.70978858,0
+DLR.US,D,20150407,000000,50.0539,50.1538,49.4169,49.6816,865465.18424472,0
+DLR.US,D,20150408,000000,49.7039,50.0141,49.5904,49.9385,892088.91615466,0
+DLR.US,D,20150409,000000,49.7562,50.1111,48.9292,49.1686,1667093.8500667,0
+DLR.US,D,20150410,000000,49.4305,49.8377,48.875,49.0717,1431299.4183457,0
+DLR.US,D,20150413,000000,49.065,49.2269,48.9524,48.9524,923320.80000437,0
+DLR.US,D,20150414,000000,49.1783,49.4538,49.1231,49.2201,936741.99096058,0
+DLR.US,D,20150415,000000,49.1997,49.3674,48.7905,48.9883,756136.05751582,0
+DLR.US,D,20150416,000000,48.8633,49.3044,48.4173,49.2132,951928.8838239,0
+DLR.US,D,20150417,000000,48.9524,49.2908,48.6858,49.1386,1106999.1785316,0
+DLR.US,D,20150420,000000,49.1386,49.7708,49.0572,49.5081,1463996.8760331,0
+DLR.US,D,20150421,000000,49.6419,50.1401,49.4382,50.0491,1704532.5061576,0
+DLR.US,D,20150422,000000,50.0141,50.1111,49.7194,49.8736,1023381.0230889,0
+DLR.US,D,20150423,000000,49.7708,50.0287,49.5526,49.5526,955351.99400477,0
+DLR.US,D,20150424,000000,49.86,50.5541,49.5614,50.2013,1047072.5759557,0
+DLR.US,D,20150427,000000,50.3584,50.4185,49.8833,50.1461,1088261.2858634,0
+DLR.US,D,20150428,000000,50.02,50.02,48.6858,48.9437,1708148.4821426,0
+DLR.US,D,20150429,000000,48.582,48.8458,47.8451,48.0411,1530186.9760867,0
+DLR.US,D,20150430,000000,47.8151,48.0187,47.2208,47.7114,1479938.7302259,0
+DLR.US,D,20150501,000000,47.7395,48.297,47.7114,48.2427,1238047.882633,0
+DLR.US,D,20150504,000000,48.297,48.8157,48.1749,48.3939,994956.52276209,0
+DLR.US,D,20150505,000000,48.1672,48.3862,47.3197,47.4661,1458811.1580489,0
+DLR.US,D,20150506,000000,48.0935,48.7905,47.5505,48.0411,1902982.1362698,0
+DLR.US,D,20150507,000000,48.0333,48.935,47.5233,48.7838,1631717.9298486,0
+DLR.US,D,20150508,000000,49.2666,50.3661,49.1008,49.4934,1044531.2853605,0
+DLR.US,D,20150511,000000,49.2908,49.6583,48.5879,48.6674,916542.64992642,0
+DLR.US,D,20150512,000000,48.3416,48.7324,47.9431,48.5453,985906.26912028,0
+DLR.US,D,20150513,000000,48.7014,49.2908,48.426,48.7014,1362049.2496249,0
+DLR.US,D,20150514,000000,48.837,49.7331,48.6751,49.5701,1027651.9177136,0
+DLR.US,D,20150515,000000,49.6864,50.2537,49.6195,50.1848,1016798.8329189,0
+DLR.US,D,20150518,000000,50.0054,50.2537,49.666,49.86,1030020.9698635,0
+DLR.US,D,20150519,000000,49.7834,49.9869,49.4469,49.5836,587961.20180834,0
+DLR.US,D,20150520,000000,49.6128,50.0141,49.3315,49.7194,756386.67992436,0
+DLR.US,D,20150521,000000,49.9298,49.9298,49.2763,49.6351,1017415.5909449,0
+DLR.US,D,20150522,000000,49.4538,50.1926,49.2511,49.8833,564597.62394533,0
+DLR.US,D,20150526,000000,49.6757,50.0413,49.3956,49.9521,1063959.1631782,0
+DLR.US,D,20150527,000000,50.0355,50.3797,49.826,50.2013,927173.99061471,0
+DLR.US,D,20150528,000000,50.2013,50.5154,49.8018,50.0355,854360.44567363,0
+DLR.US,D,20150529,000000,49.9298,50.2537,49.48,49.6864,1952169.1045241,0
+DLR.US,D,20150601,000000,49.8542,50.4126,49.666,50.1538,924877.13422037,0
+DLR.US,D,20150602,000000,50.0054,50.0791,49.6864,49.9444,629608.87044763,0
+DLR.US,D,20150603,000000,50.0791,50.1344,48.9524,48.9738,1163352.091208,0
+DLR.US,D,20150604,000000,48.9583,49.2443,48.5055,48.681,941792.59974508,0
+DLR.US,D,20150605,000000,48.2902,48.5617,47.8908,48.4173,1203490.8685564,0
+DLR.US,D,20150608,000000,48.4173,48.5316,48.2728,48.2728,846101.25123904,0
+DLR.US,D,20150609,000000,48.3416,48.5142,47.9111,48.0411,750766.75603897,0
+DLR.US,D,20150610,000000,48.3416,50.2226,47.8151,48.9041,2533148.976771,0
+DLR.US,D,20150611,000000,49.4372,50.1121,49.4372,49.7077,1615369.7166889,0
+DLR.US,D,20150612,000000,49.956,50.7821,49.8299,50.7491,1687383.9514792,0
+DLR.US,D,20150615,000000,50.6279,50.7588,49.8066,50.2846,1625601.9179858,0
+DLR.US,D,20150616,000000,50.6366,51.0885,50.2478,51.0787,1256224.7111439,0
+DLR.US,D,20150617,000000,51.1301,51.6352,50.6754,51.5897,1415070.8438668,0
+DLR.US,D,20150618,000000,51.4521,52.696,51.4443,52.443,2270045.9848305,0
+DLR.US,D,20150619,000000,52.2209,52.2209,51.5364,51.7875,1477117.9389198,0
+DLR.US,D,20150622,000000,51.9097,52.2209,51.4356,51.5034,726950.4076519,0
+DLR.US,D,20150623,000000,51.4356,51.6111,50.8809,50.942,1024102.9806445,0
+DLR.US,D,20150624,000000,51.0787,51.2668,50.6114,50.6512,589614.48461037,0
+DLR.US,D,20150625,000000,50.5367,50.7975,50.3303,50.4757,1061961.4034854,0
+DLR.US,D,20150626,000000,50.5668,50.9333,50.2933,50.7113,2362523.5908466,0
+DLR.US,D,20150629,000000,50.592,51.3513,50.1277,50.2323,1267635.765992,0
+DLR.US,D,20150630,000000,50.4156,51.2165,50.0539,50.8344,2514030.5093342,0
+DLR.US,D,20150701,000000,51.1233,52.3111,50.3768,52.1919,3173420.1289451,0
+DLR.US,D,20150702,000000,52.4518,52.953,52.0455,52.5341,1954842.4102152,0
+DLR.US,D,20150706,000000,52.4178,52.6544,52.2288,52.4759,1505841.5359482,0
+DLR.US,D,20150707,000000,52.4595,53.2371,52.2917,52.6271,1377424.8828206,0
+DLR.US,D,20150708,000000,52.2675,52.6418,52.1201,52.443,808536.7682599,0
+DLR.US,D,20150709,000000,52.4265,53.0296,51.6111,51.7875,1095144.6354707,0
+DLR.US,D,20150710,000000,51.9921,52.8773,51.7022,52.7029,1706009.4250425,0
+DLR.US,D,20150713,000000,53.0829,53.1808,51.5897,52.1628,1586906.0243804,0
+DLR.US,D,20150714,000000,52.0716,52.9403,51.5897,52.5487,2686744.4153297,0
+DLR.US,D,20150715,000000,52.3257,52.3974,51.483,51.4908,11824672.582674,0
+DLR.US,D,20150716,000000,51.5975,52.1686,51.5723,51.8642,3984056.7623234,0
+DLR.US,D,20150717,000000,51.9165,51.9165,51.4579,51.6352,1788385.8134898,0
+DLR.US,D,20150720,000000,51.7022,51.8322,51.4579,51.6741,6499388.8579934,0
+DLR.US,D,20150721,000000,51.6818,51.6818,50.6986,50.6986,2851391.9926947,0
+DLR.US,D,20150722,000000,50.6842,50.8431,50.4534,50.5445,2091784.3507051,0
+DLR.US,D,20150723,000000,50.5541,50.5541,49.5439,49.7805,2200129.5524226,0
+DLR.US,D,20150724,000000,49.9502,50.0791,49.5721,49.7077,1766742.5573447,0
+DLR.US,D,20150727,000000,49.669,49.8571,49.4538,49.5623,1913390.7014839,0
+DLR.US,D,20150728,000000,49.5789,49.7727,48.9128,49.1028,2218495.1212659,0
+DLR.US,D,20150729,000000,49.0446,49.5846,48.9128,49.3868,1631635.4204137,0
+DLR.US,D,20150730,000000,49.3296,49.4372,48.9961,49.2802,1801373.8299127,0
+DLR.US,D,20150731,000000,49.1425,49.7882,48.7886,48.9961,2704611.8334597,0
+DLR.US,D,20150803,000000,49.0891,49.3568,48.8681,49.2898,1273751.7778549,0
+DLR.US,D,20150804,000000,49.2967,50.1354,49.059,49.8066,1986846.7886493,0
+DLR.US,D,20150805,000000,49.8299,50.4291,49.3733,49.5623,2246694.7833827,0
+DLR.US,D,20150806,000000,49.5081,49.7214,48.9593,49.7077,2114367.1830402,0
+DLR.US,D,20150807,000000,49.669,50.1471,49.5526,49.7602,1189323.9985821,0
+DLR.US,D,20150810,000000,49.8968,50.02,49.1425,49.3733,986013.53138566,0
+DLR.US,D,20150811,000000,49.2404,49.9037,49.2035,49.7602,1311539.0363082,0
+DLR.US,D,20150812,000000,49.5526,50.0132,49.4295,50.0044,958467.75654061,0
+DLR.US,D,20150813,000000,49.9957,50.6443,49.7077,50.3845,1756907.4327033,0
+DLR.US,D,20150814,000000,50.2391,50.9798,50.0539,50.9236,1410873.1763656,0
+DLR.US,D,20150817,000000,50.9168,51.1544,50.719,51.1457,923314.61179675,0
+DLR.US,D,20150818,000000,51.1146,51.2446,50.8887,51.2097,889468.21022829,0
+DLR.US,D,20150819,000000,50.942,51.23,50.7744,51.007,879372.14949898,0
+DLR.US,D,20150820,000000,50.7821,51.2378,50.6443,50.8257,956628.82751002,0
+DLR.US,D,20150821,000000,50.5213,51.23,50.1615,50.2779,1894372.2767369,0
+DLR.US,D,20150824,000000,48.4017,49.5021,47.373,47.9383,2503629.1636957,0
+DLR.US,D,20150825,000000,49.0747,49.1182,47.0579,47.1141,2236597.6912854,0
+DLR.US,D,20150826,000000,47.7395,48.4193,47.2964,48.2407,1759660.1537256,0
+DLR.US,D,20150827,000000,48.5491,49.8968,48.0992,49.3161,1282196.618518,0
+DLR.US,D,20150828,000000,49.3375,49.6767,49.1823,49.5623,1169393.8445793,0
+DLR.US,D,20150831,000000,49.5623,49.5623,48.1972,48.2718,1974910.7675215,0
+DLR.US,D,20150901,000000,47.8927,48.1119,46.58,46.8998,1869973.2054656,0
+DLR.US,D,20150902,000000,47.5049,47.7104,47.213,47.6862,1211495.3151106,0
+DLR.US,D,20150903,000000,48.4193,48.8361,47.9587,48.1807,2086143.799461,0
+DLR.US,D,20150904,000000,47.8752,48.2195,47.0375,47.3807,1333748.5134504,0
+DLR.US,D,20150908,000000,47.9983,48.3252,47.3342,48.2718,1766611.5736167,0
+DLR.US,D,20150909,000000,48.4114,48.5085,46.9667,47.0308,1390151.9631556,0
+DLR.US,D,20150910,000000,47.0171,47.5709,46.8931,47.0724,1184789.0737657,0
+DLR.US,D,20150911,000000,47.0724,47.9034,46.8901,47.7026,1067004.7926944,0
+DLR.US,D,20150914,000000,47.9276,48.4317,47.7026,48.235,1062475.0247177,0
+DLR.US,D,20150915,000000,48.2273,48.998,48.0343,48.6985,1079686.4928402,0
+DLR.US,D,20150916,000000,48.6296,49.5817,48.5753,49.4179,804785.68307525,0
+DLR.US,D,20150917,000000,49.2802,50.4844,48.8691,49.8299,1022672.4733167,0
+DLR.US,D,20150918,000000,49.2967,50.593,49.2967,50.0307,1911243.3934403,0
+DLR.US,D,20150921,000000,50.0733,50.5096,50.0452,50.2226,964677.6228856,0
+DLR.US,D,20150922,000000,49.7795,50.0307,49.1542,49.4237,1228195.2247366,0
+DLR.US,D,20150923,000000,49.5953,49.8435,49.2307,49.5876,1222550.5480207,0
+DLR.US,D,20150924,000000,49.542,49.7795,48.9631,49.4033,1198047.308588,0
+DLR.US,D,20150925,000000,49.4566,49.6961,49.1241,49.4566,1009436.928589,0
+DLR.US,D,20150928,000000,49.1938,49.3228,48.2504,48.583,1096831.9534147,0
+DLR.US,D,20150929,000000,49.064,49.5245,48.4667,49.1075,2791447.856864,0
+DLR.US,D,20150930,000000,49.51,50.6308,49.2482,50.4922,1565967.1925358,0
+DLR.US,D,20151001,000000,50.5795,50.6473,49.7795,50.051,1410728.7848544,0
+DLR.US,D,20151002,000000,49.9385,50.9654,49.5575,50.8092,3364145.8445816,0
+DLR.US,D,20151005,000000,50.8092,51.1651,50.4757,50.8247,3737600.0488761,0
+DLR.US,D,20151006,000000,50.8946,52.1017,50.2303,52.0455,1917194.3864332,0
+DLR.US,D,20151007,000000,52.0784,53.2729,51.962,53.0752,7176416.9320523,0
+DLR.US,D,20151008,000000,53.3369,53.429,52.7726,53.399,1433108.4377062,0
+DLR.US,D,20151009,000000,53.4068,53.655,53.0878,53.5444,1576963.6374736,0
+DLR.US,D,20151012,000000,53.6773,54.2328,53.4998,54.07,1314461.9330399,0
+DLR.US,D,20151013,000000,53.7927,54.7662,53.7229,54.4733,1727414.4351943,0
+DLR.US,D,20151014,000000,54.6226,54.7739,54.0098,54.3045,1569332.5461123,0
+DLR.US,D,20151015,000000,54.3579,55.1452,54.3579,55.0531,1217843.3847591,0
+DLR.US,D,20151016,000000,55.1705,55.4778,54.7662,55.0153,1404391.0288854,0
+DLR.US,D,20151019,000000,54.9599,55.4778,54.7893,55.3246,1250595.504947,0
+DLR.US,D,20151020,000000,55.3468,55.9287,55.1307,55.85,1120923.6770409,0
+DLR.US,D,20151021,000000,55.8637,56.1982,55.2693,55.3324,1275801.1059445,0
+DLR.US,D,20151022,000000,55.5107,56.5783,55.44,56.3766,1692098.3343165,0
+DLR.US,D,20151023,000000,56.4435,56.7547,55.9935,56.7315,1046048.4275949,0
+DLR.US,D,20151026,000000,56.7838,57.0349,56.5056,56.7925,853554.94731532,0
+DLR.US,D,20151027,000000,56.461,56.8235,55.6339,56.3427,1847724.536342,0
+DLR.US,D,20151028,000000,56.2767,56.6606,55.2644,56.0673,1593133.4239804,0
+DLR.US,D,20151029,000000,55.7551,56.2146,55.0608,55.5408,2101672.0751112,0
+DLR.US,D,20151030,000000,55.0434,57.2957,54.993,57.1717,2425342.1491163,0
+DLR.US,D,20151102,000000,57.095,58.1306,56.8556,57.9163,2094568.0127654,0
+DLR.US,D,20151103,000000,57.7194,57.9735,57.1561,57.1561,1908659.8167596,0
+DLR.US,D,20151104,000000,57.3326,57.5343,56.7072,56.9331,1278946.7781504,0
+DLR.US,D,20151105,000000,56.8168,57.5721,56.7838,57.1193,2095848.9717423,0
+DLR.US,D,20151106,000000,56.5928,56.8071,55.1394,55.7958,3471259.5929831,0
+DLR.US,D,20151109,000000,55.7124,55.7124,54.9077,55.5544,1332128.2344224,0
+DLR.US,D,20151110,000000,55.5476,56.4212,55.4535,56.1031,1107106.440797,0
+DLR.US,D,20151111,000000,56.2146,56.6132,55.855,56.491,735309.64477633,0
+DLR.US,D,20151112,000000,56.3911,56.4968,55.6203,55.695,1062348.1664616,0
+DLR.US,D,20151113,000000,55.9384,56.0673,54.9134,55.0531,933242.55955243,0
+DLR.US,D,20151116,000000,55.1074,55.503,54.8146,55.3081,856398.42871593,0
+DLR.US,D,20151117,000000,55.1229,55.6039,54.8922,55.3779,679166.09979109,0
+DLR.US,D,20151118,000000,55.5408,55.628,55.0289,55.4535,1059763.558413,0
+DLR.US,D,20151119,000000,55.2693,55.4332,54.7545,55.1307,1259761.2717978,0
+DLR.US,D,20151120,000000,55.2838,56.3126,55.1452,56.1536,853683.86830736,0
+DLR.US,D,20151123,000000,56.1274,56.3988,55.8947,55.9713,797535.16648245,0
+DLR.US,D,20151124,000000,55.5952,55.7434,55.2771,55.5185,668299.6072133,0
+DLR.US,D,20151125,000000,55.5611,55.8278,55.2693,55.4535,542299.44916062,0
+DLR.US,D,20151127,000000,55.3555,56.0721,55.3555,55.7861,395469.78426462,0
+DLR.US,D,20151130,000000,55.8637,56.2506,55.5611,55.7434,1445657.0913883,0
+DLR.US,D,20151201,000000,56.0877,56.4784,55.85,56.2767,806778.28592835,0
+DLR.US,D,20151202,000000,56.1119,56.4259,55.6872,55.7279,1099846.6418928,0
+DLR.US,D,20151203,000000,55.7279,55.92,54.8854,55.2771,1316370.9950903,0
+DLR.US,D,20151204,000000,55.2926,56.4968,55.0997,56.3766,1266096.965031,0
+DLR.US,D,20151207,000000,56.3058,56.3427,55.4701,55.7784,761705.44437232,0
+DLR.US,D,20151208,000000,55.6552,56.2146,55.3468,55.7493,828114.19442843,0
+DLR.US,D,20151209,000000,55.5786,55.8453,54.9843,55.2557,779813.17123148,0
+DLR.US,D,20151210,000000,55.2557,55.5786,54.3502,54.4015,1923146.4107942,0
+DLR.US,D,20151211,000000,54.2396,54.9785,53.9904,54.7418,1648786.0378279,0
+DLR.US,D,20151214,000000,54.6837,55.3508,54.607,55.3033,1431174.6228255,0
+DLR.US,D,20151215,000000,55.5457,55.7968,55.1161,55.2237,1388197.5209162,0
+DLR.US,D,20151216,000000,55.4584,56.9244,55.3886,56.7741,1664506.1479143,0
+DLR.US,D,20151217,000000,56.9535,58.214,56.7518,57.799,1598941.0568301,0
+DLR.US,D,20151218,000000,57.799,58.9042,57.799,58.528,5170399.0762014,0
+DLR.US,D,20151221,000000,58.8733,59.3095,58.4001,58.8325,2091622.4259391,0
+DLR.US,D,20151222,000000,58.8412,59.3095,58.7075,58.8878,1686839.3892088,0
+DLR.US,D,20151223,000000,59.0769,59.4424,58.5096,59.3095,1402508.7824016,0
+DLR.US,D,20151224,000000,59.2708,59.3125,58.8161,59.1215,439482.37958205,0
+DLR.US,D,20151228,000000,58.9984,59.584,58.8955,59.5452,2325223.1380592,0
+DLR.US,D,20151229,000000,59.7711,60.2957,59.6383,60.2578,1410478.1624459,0
+DLR.US,D,20151230,000000,60.093,60.4479,59.998,60.1967,1162447.5815277,0
+DLR.US,D,20151231,000000,60.1328,60.1328,59.1456,59.17,959839.47589601,0
+DLR.US,D,20160104,000000,58.5757,59.9359,58.5757,59.6218,2351640.5963819,0
+DLR.US,D,20160105,000000,59.615,59.8187,59.0604,59.6916,1718308.4876839,0
+DLR.US,D,20160106,000000,59.3969,60.5147,59.3173,60.2481,1771275.4194251,0
+DLR.US,D,20160107,000000,59.6849,60.283,59.5529,60.0755,1724566.8283219,0
+DLR.US,D,20160108,000000,60.2656,60.7678,60.0852,60.283,1913057.5696404,0
+DLR.US,D,20160111,000000,60.3431,61.7743,60.2889,61.4998,2557323.2098321,0
+DLR.US,D,20160112,000000,62.0496,62.2368,60.9628,61.0917,2521254.2103607,0
+DLR.US,D,20160113,000000,61.1935,61.462,60.572,60.7446,1441552.2470014,0
+DLR.US,D,20160114,000000,60.9909,61.6037,60.4915,61.3118,2392419.8532187,0
+DLR.US,D,20160115,000000,60.4992,61.2099,59.6218,59.7168,2388469.7140224,0
+DLR.US,D,20160119,000000,60.03,60.4673,58.6997,58.7617,2240516.8894437,0
+DLR.US,D,20160120,000000,58.1286,58.1286,54.6837,56.8372,2753464.6385026,0
+DLR.US,D,20160121,000000,57.0612,57.543,56.235,56.7286,1965223.128495,0
+DLR.US,D,20160122,000000,57.2452,58.5669,57.1426,58.4942,1224710.2324796,0
+DLR.US,D,20160125,000000,58.5029,59.7934,58.1286,59.2455,1885933.6242813,0
+DLR.US,D,20160126,000000,59.3639,61.4476,59.263,61.4476,2782552.3084126,0
+DLR.US,D,20160127,000000,61.1004,61.3312,59.8671,60.283,2059163.2142451,0
+DLR.US,D,20160128,000000,60.6708,63.2248,60.3102,62.1824,2861768.5855028,0
+DLR.US,D,20160129,000000,62.4151,62.8089,61.5425,62.6595,3045124.145866,0
+DLR.US,D,20160201,000000,62.5965,62.6983,61.6162,62.2997,2026185.2244789,0
+DLR.US,D,20160202,000000,62.197,62.6595,61.6095,62.2843,1387907.7065261,0
+DLR.US,D,20160203,000000,62.5578,63.3701,62.4937,63.2451,2299729.7854076,0
+DLR.US,D,20160204,000000,62.9029,64.1381,62.4801,63.6543,1360257.7635195,0
+DLR.US,D,20160205,000000,63.378,64.3486,62.9921,63.9743,1699468.4895899,0
+DLR.US,D,20160208,000000,63.4439,63.6058,60.8133,61.4146,3443776.7315823,0
+DLR.US,D,20160209,000000,60.7815,61.3379,59.7507,60.3665,2466459.6946363,0
+DLR.US,D,20160210,000000,60.5992,61.462,59.8671,60.9763,2105362.3095876,0
+DLR.US,D,20160211,000000,60.3742,60.9472,59.8003,60.3102,2182730.3753358,0
+DLR.US,D,20160212,000000,61.1169,62.1495,60.6407,62.0021,1288664.3268471,0
+DLR.US,D,20160216,000000,62.3715,63.1908,61.8733,62.9116,1312911.7870316,0
+DLR.US,D,20160217,000000,63.2451,63.7396,62.2997,62.4151,1507228.7258226,0
+DLR.US,D,20160218,000000,62.4074,63.026,61.816,62.518,1715213.3525068,0
+DLR.US,D,20160219,000000,62.6033,64.2176,62.4482,63.7057,1475787.4742819,0
+DLR.US,D,20160222,000000,64.2011,64.7102,63.7057,63.8259,1310001.2667151,0
+DLR.US,D,20160223,000000,63.7697,64.5512,63.1666,63.378,1487447.0888028,0
+DLR.US,D,20160224,000000,63.0551,63.4439,61.6162,62.9892,1618716.5056424,0
+DLR.US,D,20160225,000000,63.6931,64.3185,63.2839,64.0441,1668378.9345154,0
+DLR.US,D,20160226,000000,63.855,63.9956,60.1967,61.7743,3432173.8422979,0
+DLR.US,D,20160229,000000,61.8829,62.4646,61.5144,61.8683,3514164.499137,0
+DLR.US,D,20160301,000000,62.0797,63.952,61.7656,63.952,2523410.8007156,0
+DLR.US,D,20160302,000000,63.7473,64.5832,63.3101,64.4669,1592965.3110067,0
+DLR.US,D,20160303,000000,64.6762,64.6859,63.3935,64.3727,1535346.9098725,0
+DLR.US,D,20160304,000000,64.0751,64.366,63.1356,64.0751,2064556.2371844,0
+DLR.US,D,20160307,000000,63.7473,64.5599,63.7096,64.5289,1471894.060322,0
+DLR.US,D,20160308,000000,64.6685,65.7283,64.3834,65.6778,2025837.6534844,0
+DLR.US,D,20160309,000000,65.6487,67.1448,65.2551,67.0168,2445770.4538323,0
+DLR.US,D,20160310,000000,67.2389,67.3979,66.1102,66.6901,2206288.8817387,0
+DLR.US,D,20160311,000000,66.9983,67.8429,66.4535,67.6616,1820793.456787,0
+DLR.US,D,20160314,000000,67.486,67.808,66.9567,67.2718,1276480.7774145,0
+DLR.US,D,20160315,000000,67.013,68.8145,66.8704,68.4663,1519903.2063929,0
+DLR.US,D,20160316,000000,68.3025,69.1159,67.8778,68.8396,1099262.8876407,0
+DLR.US,D,20160317,000000,68.6186,70.1379,68.444,69.8984,1813506.8423164,0
+DLR.US,D,20160318,000000,69.5746,70.0331,69.1887,69.9237,1991722.0648846,0
+DLR.US,D,20160321,000000,69.2168,69.3991,68.0096,68.3635,1457903.5542649,0
+DLR.US,D,20160322,000000,68.2617,69.7559,68.1105,68.8872,1572480.2810542,0
+DLR.US,D,20160323,000000,68.8872,69.6211,68.2782,68.8784,1448943.0296336,0
+DLR.US,D,20160324,000000,68.7534,68.7534,67.7876,68.1202,1593198.4001604,0
+DLR.US,D,20160328,000000,68.2705,69.0122,68.2142,68.7368,1060975.4157383,0
+DLR.US,D,20160329,000000,68.8716,69.9237,68.5711,69.9237,1376449.2087528,0
+DLR.US,D,20160330,000000,69.9071,70.6344,69.7249,69.8335,814129.87657893,0
+DLR.US,D,20160331,000000,69.7462,70.0331,69.4311,69.9614,1181009.1102789,0
+DLR.US,D,20160401,000000,69.6366,70.8001,69.6366,70.7293,1279425.3328729,0
+DLR.US,D,20160404,000000,70.7361,71.1152,70.1825,70.7052,1142144.072332,0
+DLR.US,D,20160405,000000,70.4735,71.1715,70.0895,70.2388,1471273.1768243,0
+DLR.US,D,20160406,000000,69.9362,71.218,69.5028,71.1414,1499546.0660646,0
+DLR.US,D,20160407,000000,70.7846,71.6059,70.6489,71.2103,1465811.0522332,0
+DLR.US,D,20160408,000000,71.4188,71.8415,70.966,71.5826,1432794.9018535,0
+DLR.US,D,20160411,000000,71.6602,72.0528,71.156,71.4788,693093.69240408,0
+DLR.US,D,20160412,000000,71.6136,72.3582,71.375,72.2623,1385688.2027269,0
+DLR.US,D,20160413,000000,72.5221,72.6065,70.2126,70.4909,1555687.5483139,0
+DLR.US,D,20160414,000000,70.549,70.549,68.5537,69.2837,2456634.8836742,0
+DLR.US,D,20160415,000000,69.0772,70.2921,68.8145,69.5513,1817185.7317455,0
+DLR.US,D,20160418,000000,69.3361,70.0109,69.2983,69.8509,1005856.0191138,0
+DLR.US,D,20160419,000000,70.2718,70.2795,69.6134,70.1379,868219.96800281,0
+DLR.US,D,20160420,000000,70.2126,70.2862,68.7203,68.8329,1009831.9425086,0
+DLR.US,D,20160421,000000,68.8629,69.1024,67.5966,67.6926,1249298.0440831,0
+DLR.US,D,20160422,000000,67.7741,68.4741,67.7692,68.128,957376.56926391,0
+DLR.US,D,20160425,000000,68.5468,69.1062,68.3724,69.1062,1077782.5876296,0
+DLR.US,D,20160426,000000,69.3283,69.7714,68.8076,69.148,1332111.7325354,0
+DLR.US,D,20160427,000000,69.1004,69.5174,68.7291,69.275,879760.975211,0
+DLR.US,D,20160428,000000,69.0122,69.9071,68.9754,69.5969,1284336.7069861,0
+DLR.US,D,20160429,000000,71.6786,72.3388,68.9259,69.5591,1452949.8940664,0
+DLR.US,D,20160502,000000,69.8762,70.8389,69.5901,70.7527,1233196.3278602,0
+DLR.US,D,20160503,000000,70.5413,70.7584,69.9693,70.6266,1070103.0219753,0
+DLR.US,D,20160504,000000,70.2388,72.4067,70.2388,72.2962,1159537.0612113,0
+DLR.US,D,20160505,000000,72.1993,72.9351,71.7726,72.303,1089079.160637,0
+DLR.US,D,20160506,000000,72.1061,73.2357,71.8366,72.8789,1361453.1189577,0
+DLR.US,D,20160509,000000,72.9468,73.7235,72.5007,73.6536,1398039.8651331,0
+DLR.US,D,20160510,000000,73.6789,74.0327,73.3376,74.023,1416969.5922376,0
+DLR.US,D,20160511,000000,73.7001,74.1191,73.1407,73.5382,1128719.787272,0
+DLR.US,D,20160512,000000,73.7322,75.1633,73.4073,74.8482,1086517.2426828,0
+DLR.US,D,20160513,000000,75.0218,75.0769,73.7894,74.6339,1170083.8297288,0
+DLR.US,D,20160516,000000,77.1238,77.8684,75.8614,76.9095,6062311.6284389,0
+DLR.US,D,20160517,000000,75.3377,75.6461,73.8059,75.4299,42723252.350487,0
+DLR.US,D,20160518,000000,75.0953,75.172,73.4073,73.9717,7012117.9570498,0
+DLR.US,D,20160519,000000,73.4073,73.6382,71.8599,73.2814,3279768.6023378,0
+DLR.US,D,20160520,000000,73.8195,74.4516,73.4423,74.1191,2350646.3576912,0
+DLR.US,D,20160523,000000,74.2857,74.5147,73.7487,74.4933,1673789.4907097,0
+DLR.US,D,20160524,000000,74.8482,75.3853,74.0327,74.4516,2076334.4590179,0
+DLR.US,D,20160525,000000,74.502,75.4299,73.7894,75.172,1913033.8481778,0
+DLR.US,D,20160526,000000,75.0769,75.1487,74.6485,74.95,1439286.3316451,0
+DLR.US,D,20160527,000000,74.9364,75.5589,74.7289,74.8405,2071176.5879681,0
+DLR.US,D,20160531,000000,75.0043,75.749,74.5612,75.4648,3438660.1152498,0
+DLR.US,D,20160601,000000,75.4241,75.6772,74.5884,75.5744,2701636.3369632,0
+DLR.US,D,20160602,000000,75.4241,76.8736,75.2903,76.7913,2258128.5283255,0
+DLR.US,D,20160603,000000,77.0841,77.9886,76.6332,77.8267,1872578.4408731,0
+DLR.US,D,20160606,000000,77.7579,78.9631,77.6919,78.8012,3605102.2728242,0
+DLR.US,D,20160607,000000,78.8012,81.07,78.8012,80.6851,3086308.7303018,0
+DLR.US,D,20160608,000000,80.4679,81.1844,79.8676,81.1204,1745531.4443649,0
+DLR.US,D,20160609,000000,81.1039,81.4927,80.751,81.3153,1540901.8575778,0
+DLR.US,D,20160610,000000,80.9644,81.4288,80.3972,80.8936,1908804.2082707,0
+DLR.US,D,20160613,000000,81.3396,81.3396,79.8038,79.9385,2425310.1767102,0
+DLR.US,D,20160614,000000,79.9133,80.4126,79.3258,80.0355,2203232.9385432,0
+DLR.US,D,20160615,000000,80.1702,80.3467,79.7495,80.019,2181363.8128201,0
+DLR.US,D,20160616,000000,79.922,81.137,79.8038,81.0787,2000758.9107433,0
+DLR.US,D,20160617,000000,81.0225,81.7429,80.0113,81.4288,4920950.3643706,0
+DLR.US,D,20160620,000000,82.0017,82.6301,81.6227,81.6556,2000389.681022,0
+DLR.US,D,20160621,000000,81.6915,83.143,81.6915,82.949,1677693.218349,0
+DLR.US,D,20160622,000000,82.9423,83.4232,82.729,83.3146,1520116.6995557,0
+DLR.US,D,20160623,000000,83.5735,84.036,82.9423,83.5899,1683248.1660544,0
+DLR.US,D,20160624,000000,82.0154,83.5822,81.3473,82.6049,2851892.2061439,0
+DLR.US,D,20160627,000000,82.4148,83.2244,81.7351,83.0354,1837670.761698,0
+DLR.US,D,20160628,000000,83.5319,85.3925,83.3505,85.0404,2855506.119393,0
+DLR.US,D,20160629,000000,85.6726,86.3659,85.3371,86.2884,2026850.4567981,0
+DLR.US,D,20160630,000000,86.5385,86.9777,85.8724,86.9186,1510280.5435464,0
+DLR.US,D,20160701,000000,87.2153,87.6739,86.0109,86.9273,1551357.8657169,0
+DLR.US,D,20160705,000000,86.936,88.7132,86.936,88.6958,2092267.0308994,0
+DLR.US,D,20160706,000000,88.6958,90.2791,88.562,89.3746,2550844.1564557,0
+DLR.US,D,20160707,000000,89.233,89.3503,86.5985,86.9535,2809096.6249914,0
+DLR.US,D,20160708,000000,87.4131,88.3216,87.2636,87.9201,1704078.7042655,0
+DLR.US,D,20160711,000000,87.99,88.1122,86.6577,87.5856,1491397.2279992,0
+DLR.US,D,20160712,000000,87.7,87.8571,86.3659,87.4276,2377312.3756866,0
+DLR.US,D,20160713,000000,87.7184,88.2614,86.9273,87.5594,2520809.6907802,0
+DLR.US,D,20160714,000000,87.3616,87.6816,84.7361,85.3652,3000611.3370994,0
+DLR.US,D,20160715,000000,85.3555,85.7919,84.4141,84.9736,3042211.5628136,0
+DLR.US,D,20160718,000000,84.6865,85.1084,84.1776,84.4558,1943810.8987676,0
+DLR.US,D,20160719,000000,83.9168,84.5499,83.7761,84.5344,2013329.223152,0
+DLR.US,D,20160720,000000,84.5586,84.9221,82.7852,83.6423,1993169.0740994,0
+DLR.US,D,20160721,000000,83.5735,83.5735,80.751,81.3958,4063765.0019193,0
+DLR.US,D,20160722,000000,81.5654,84.8892,81.3958,84.2541,2968415.1242291,0
+DLR.US,D,20160725,000000,84.5061,84.9658,83.1256,83.6985,1415843.338451,0
+DLR.US,D,20160726,000000,83.8333,84.161,83.3824,83.8673,1111248.4144295,0
+DLR.US,D,20160727,000000,83.842,84.482,83.4911,84.0437,1802145.2931292,0
+DLR.US,D,20160728,000000,84.2037,86.2195,84.161,85.8724,2089355.4792148,0
+DLR.US,D,20160729,000000,83.7761,84.5344,80.8276,83.3059,4069429.2746259,0
+DLR.US,D,20160801,000000,83.4824,85.0773,83.4591,85.0773,1934457.4229525,0
+DLR.US,D,20160802,000000,84.6177,85.0773,82.8279,83.4232,2416376.4676452,0
+DLR.US,D,20160803,000000,83.0984,83.3408,80.8363,81.4055,2706283.6808846,0
+DLR.US,D,20160804,000000,81.804,82.3906,81.3396,82.1987,2749403.1115692,0
+DLR.US,D,20160805,000000,82.2926,82.2926,79.9337,80.5106,1666750.4045438,0
+DLR.US,D,20160808,000000,80.4213,80.5106,79.411,80.019,1866419.111557,0
+DLR.US,D,20160809,000000,80.0897,81.2658,79.029,81.2658,1913151.4241226,0
+DLR.US,D,20160810,000000,81.1611,81.6158,80.784,81.0292,1194967.6439299,0
+DLR.US,D,20160811,000000,81.0787,81.4055,80.0355,81.0545,1243696.6848206,0
+DLR.US,D,20160812,000000,81.5354,83.3824,81.0787,82.3314,1651980.1843269,0
+DLR.US,D,20160815,000000,82.2481,82.7116,80.9478,81.1844,1236680.2887493,0
+DLR.US,D,20160816,000000,80.8857,80.8857,79.6282,80.2836,1401432.0342759,0
+DLR.US,D,20160817,000000,80.5474,81.4452,79.9317,81.1689,1374458.6686355,0
+DLR.US,D,20160818,000000,81.3153,81.5102,80.4834,80.719,1199819.1987028,0
+DLR.US,D,20160819,000000,80.6851,80.877,80.1063,80.5561,1334543.6981293,0
+DLR.US,D,20160822,000000,80.8673,81.5567,80.4427,81.0292,1772739.9618947,0
+DLR.US,D,20160823,000000,80.7345,80.9992,79.1676,79.4693,1718743.7249531,0
+DLR.US,D,20160824,000000,79.5235,79.8532,78.3989,78.8536,1500610.4377749,0
+DLR.US,D,20160825,000000,78.7352,79.5003,78.3057,78.7663,1247481.805147,0
+DLR.US,D,20160826,000000,78.8079,80.5474,78.3745,79.3161,2334226.980144,0
+DLR.US,D,20160829,000000,79.5468,80.3709,79.4867,80.2914,1422653.460935,0
+DLR.US,D,20160830,000000,80.3554,80.4349,78.679,78.966,1256409.3260045,0
+DLR.US,D,20160831,000000,78.7429,79.3161,78.2873,79.0212,2959129.7186978,0
+DLR.US,D,20160901,000000,78.9505,79.3635,78.3745,79.3074,1591952.5076933,0
+DLR.US,D,20160902,000000,79.5972,81.8525,79.5972,79.827,1580489.8844482,0
+DLR.US,D,20160906,000000,80.1063,81.5102,79.029,81.2658,1975096.4137501,0
+DLR.US,D,20160907,000000,81.26,81.3396,80.1237,81.1747,1437788.7854015,0
+DLR.US,D,20160908,000000,80.7655,80.7655,79.8105,80.115,1956561.7005651,0
+DLR.US,D,20160909,000000,79.2617,79.7164,76.7737,76.7737,2728068.234437,0
+DLR.US,D,20160912,000000,76.3597,77.1771,75.4969,76.6361,3556926.0451476,0
+DLR.US,D,20160913,000000,75.9138,76.2269,74.5854,74.8753,3369602.812333,0
+DLR.US,D,20160914,000000,75.1982,75.3659,73.8059,74.088,3075122.5136637,0
+DLR.US,D,20160915,000000,74.088,74.7154,73.4607,74.5854,2070971.3457488,0
+DLR.US,D,20160916,000000,74.345,74.6096,73.9048,74.5301,2968991.6589055,0
+DLR.US,D,20160919,000000,75.0111,75.7053,74.3837,75.4271,2379724.7452898,0
+DLR.US,D,20160920,000000,75.9293,76.1717,75.4949,75.7053,2401569.1181825,0
+DLR.US,D,20160921,000000,75.6888,76.9532,75.2525,76.8562,2231444.9770752,0
+DLR.US,D,20160922,000000,77.2575,79.6302,77.2575,78.9476,2741164.5444932,0
+DLR.US,D,20160923,000000,78.5598,79.4624,78.0139,78.8332,2745461.2233162,0
+DLR.US,D,20160926,000000,78.3105,78.9893,77.8441,78.585,2749669.2044967,0
+DLR.US,D,20160927,000000,78.9951,79.0349,77.7569,77.9402,2262738.7430011,0
+DLR.US,D,20160928,000000,79.8076,80.3554,79.3606,79.888,3576377.6444279,0
+DLR.US,D,20160929,000000,79.5419,79.7911,78.1758,78.8758,2915945.3118334,0
+DLR.US,D,20160930,000000,79.2773,80.0277,77.4902,78.167,3605492.1299041,0
+DLR.US,D,20161003,000000,77.8781,77.8781,75.4551,76.1387,1981093.8183001,0
+DLR.US,D,20161004,000000,75.6481,75.6558,73.3919,74.1908,2599555.6640912,0
+DLR.US,D,20161005,000000,74.2529,74.4486,72.1148,73.1048,2221523.2175271,0
+DLR.US,D,20161006,000000,72.5395,74.0202,71.7766,73.2338,2229934.0230484,0
+DLR.US,D,20161007,000000,73.5925,75.4726,73.0263,73.7409,1607023.8873476,0
+DLR.US,D,20161010,000000,73.7729,74.8986,73.7729,74.4486,1423866.3496282,0
+DLR.US,D,20161011,000000,74.374,74.63,73.3046,73.6604,861597.55448327,0
+DLR.US,D,20161012,000000,73.8117,75.1808,73.4093,75.107,1035211.8446872,0
+DLR.US,D,20161013,000000,74.8986,76.2269,74.409,76.1222,1518061.1832585,0
+DLR.US,D,20161014,000000,76.2192,77.0239,75.4067,76.2269,1297283.4686915,0
+DLR.US,D,20161017,000000,76.2686,76.702,75.9243,76.4092,887367.31374187,0
+DLR.US,D,20161018,000000,77.0656,78.1593,76.5072,77.724,1167526.0372465,0
+DLR.US,D,20161019,000000,77.8694,78.1593,76.8048,77.6678,988668.27245394,0
+DLR.US,D,20161020,000000,77.6027,78.2146,77.1199,77.2712,1116423.8187343,0
+DLR.US,D,20161021,000000,76.6788,77.4264,76.4868,77.0054,940159.94430178,0
+DLR.US,D,20161024,000000,77.594,78.167,76.7262,77.2498,1236269.8043106,0
+DLR.US,D,20161025,000000,77.401,78.0933,76.2686,77.9916,1154915.5014884,0
+DLR.US,D,20161026,000000,77.4815,78.2059,76.9532,77.7075,1961694.8187847,0
+DLR.US,D,20161027,000000,78.6014,78.6014,72.9555,74.0647,2843485.5260944,0
+DLR.US,D,20161028,000000,74.1423,75.5491,72.843,74.5369,1984690.1982944,0
+DLR.US,D,20161031,000000,74.9403,75.3504,74.0125,75.1982,1475106.7714439,0
+DLR.US,D,20161101,000000,75.1982,75.4202,71.9055,72.2593,2068774.5320442,0
+DLR.US,D,20161102,000000,72.3282,72.6695,70.9795,70.9961,2087965.1952366,0
+DLR.US,D,20161103,000000,70.964,71.5031,69.6686,71.3897,2086746.1183359,0
+DLR.US,D,20161104,000000,71.5661,73.322,71.1647,73.1048,1762646.9952693,0
+DLR.US,D,20161107,000000,74.0793,75.6704,74.0793,75.1003,2564442.742697,0
+DLR.US,D,20161108,000000,75.3581,76.8407,74.345,76.3656,2293224.9478328,0
+DLR.US,D,20161109,000000,74.1016,74.9538,72.6287,73.4267,2935994.0731488,0
+DLR.US,D,20161110,000000,73.1127,73.4975,70.3658,71.0096,3772466.4733337,0
+DLR.US,D,20161111,000000,71.0096,72.0024,70.1185,70.7701,4369540.842228,0
+DLR.US,D,20161114,000000,70.6489,72.4252,68.9182,72.4116,2573955.0491742,0
+DLR.US,D,20161115,000000,72.5164,74.1161,72.211,72.9284,1805110.4759462,0
+DLR.US,D,20161116,000000,72.4194,72.7345,70.9476,71.7416,1781964.5167178,0
+DLR.US,D,20161117,000000,71.7202,72.2681,69.371,70.4568,2466396.7811921,0
+DLR.US,D,20161118,000000,70.7866,71.7678,69.7802,71.5836,2055749.3863756,0
+DLR.US,D,20161121,000000,72.1963,73.1368,71.6631,71.8715,1716589.197334,0
+DLR.US,D,20161122,000000,72.2681,74.1248,71.792,74.0376,1865912.7099001,0
+DLR.US,D,20161123,000000,73.418,74.0463,71.6631,72.1963,1515778.7660153,0
+DLR.US,D,20161125,000000,72.2254,73.5644,72.1527,73.1999,644040.80198151,0
+DLR.US,D,20161128,000000,73.1844,74.0037,72.8373,73.6691,1111308.2337699,0
+DLR.US,D,20161129,000000,73.8117,75.7276,73.7651,75.2525,1841866.3664633,0
+DLR.US,D,20161130,000000,74.8258,74.8258,73.7477,74.313,2139846.0965407,0
+DLR.US,D,20161201,000000,73.7157,74.1423,71.0038,71.3412,2586191.1983716,0
+DLR.US,D,20161202,000000,71.3567,73.0961,71.3489,71.7125,1513688.1832083,0
+DLR.US,D,20161205,000000,71.7843,72.6444,71.7125,72.3088,1223156.9923674,0
+DLR.US,D,20161206,000000,72.5735,73.6196,72.0324,72.2177,1957085.6354769,0
+DLR.US,D,20161207,000000,72.557,74.4419,72.5308,74.246,1436551.1438779,0
+DLR.US,D,20161208,000000,74.7715,76.0165,74.374,75.8236,1983557.7563001,0
+DLR.US,D,20161209,000000,76.2599,77.0239,75.1982,75.6617,1505090.7000906,0
+DLR.US,D,20161212,000000,75.4551,78.0061,75.4551,77.6444,2624060.9662599,0
+DLR.US,D,20161213,000000,78.36,78.9592,77.053,78.5287,2317232.0992881,0
+DLR.US,D,20161214,000000,78.7895,78.8613,76.6778,76.7806,1764546.7750082,0
+DLR.US,D,20161215,000000,76.4965,77.9954,75.8575,76.6196,1587632.1074077,0
+DLR.US,D,20161216,000000,77.2615,78.456,76.5207,76.8328,3758866.8557245,0
+DLR.US,D,20161219,000000,78.009,78.4802,77.0772,78.4637,1329028.9737735,0
+DLR.US,D,20161220,000000,78.456,79.7144,77.4564,77.7744,1892844.820823,0
+DLR.US,D,20161221,000000,77.8538,79.4721,77.3807,77.4244,1442644.465646,0
+DLR.US,D,20161222,000000,77.2925,78.3989,76.8572,78.1321,1004299.6848978,0
+DLR.US,D,20161223,000000,78.36,79.0493,78.074,78.2611,2137927.752179,0
+DLR.US,D,20161227,000000,78.4958,78.934,77.9779,78.3183,627820.47844594,0
+DLR.US,D,20161228,000000,78.5055,78.7148,77.5689,77.9954,1070534.1337727,0
+DLR.US,D,20161229,000000,78.1476,80.2139,78.0574,79.9337,1458324.352383,0
+DLR.US,D,20161230,000000,79.7214,80.2381,79.1134,79.8115,1607569.480986,0
+DLR.US,D,20170103,000000,80.3234,80.7307,79.6243,80.7054,1739385.5228319,0
+DLR.US,D,20170104,000000,80.7607,84.0107,80.5203,83.2681,3066414.6741768,0
+DLR.US,D,20170105,000000,83.0819,85.5524,82.6621,85.4845,3471590.6620908,0
+DLR.US,D,20170106,000000,85.1946,85.3294,84.2221,84.5061,1554029.1086722,0
+DLR.US,D,20170109,000000,84.161,84.3705,82.8658,83.4988,1839692.2428533,0
+DLR.US,D,20170110,000000,83.6763,83.8925,82.8279,83.143,1514302.8784984,0
+DLR.US,D,20170111,000000,82.9908,83.9021,82.8104,83.017,1151898.7502743,0
+DLR.US,D,20170112,000000,82.8822,83.8333,82.4982,83.2604,1303176.70508,0
+DLR.US,D,20170113,000000,83.0421,83.6151,82.9268,83.0819,884476.38941617,0
+DLR.US,D,20170117,000000,83.5735,84.2861,83.2604,83.9449,1739551.5730697,0
+DLR.US,D,20170118,000000,83.6151,85.2887,83.5415,84.9823,2282900.9547896,0
+DLR.US,D,20170119,000000,84.2948,85.2033,83.7412,85.0841,1210058.6195752,0
+DLR.US,D,20170120,000000,85.3739,86.4356,85.3468,85.9257,1879711.3815211,0
+DLR.US,D,20170123,000000,85.8453,86.4259,85.7075,86.141,1219215.1041144,0
+DLR.US,D,20170124,000000,86.1758,87.4809,85.9083,87.2056,1447377.4131062,0
+DLR.US,D,20170125,000000,87.161,87.7184,86.5036,87.2405,1603432.6641932,0
+DLR.US,D,20170126,000000,87.3956,88.0161,87.161,87.3869,1595568.4836781,0
+DLR.US,D,20170127,000000,87.5139,87.541,86.0372,86.4522,1045755.519101,0
+DLR.US,D,20170130,000000,86.5385,86.5385,85.8995,86.4444,952945.81260918,0
+DLR.US,D,20170131,000000,86.5724,87.7795,86.5724,87.4179,1605339.6635075,0
+DLR.US,D,20170201,000000,87.3006,87.506,86.2787,86.4356,1255698.7134964,0
+DLR.US,D,20170202,000000,86.6577,87.3287,86.2787,86.8051,1176400.9583392,0
+DLR.US,D,20170203,000000,87.4809,88.5183,87.2405,87.506,1186961.1346399,0
+DLR.US,D,20170206,000000,87.224,87.4044,85.724,86.8225,1780854.7648182,0
+DLR.US,D,20170207,000000,86.9273,87.5507,86.5724,87.0232,816483.45820977,0
+DLR.US,D,20170208,000000,87.1367,88.1741,86.6035,87.506,1068742.6476672,0
+DLR.US,D,20170209,000000,87.5594,87.8755,86.6296,87.5226,877585.82023316,0
+DLR.US,D,20170210,000000,87.4809,87.7873,86.2436,87.0746,2218058.8526289,0
+DLR.US,D,20170213,000000,87.4276,87.6913,86.9186,87.1086,1373781.0599013,0
+DLR.US,D,20170214,000000,87.0746,87.0746,85.2887,85.5369,2262275.6587977,0
+DLR.US,D,20170215,000000,85.1782,85.1782,84.0204,84.8213,3168331.359547,0
+DLR.US,D,20170216,000000,85.0773,85.7579,83.5143,83.7761,2799905.0739424,0
+DLR.US,D,20170217,000000,85.3468,86.0983,82.6049,84.5993,2876880.1885068,0
+DLR.US,D,20170221,000000,84.5993,85.2624,84.3793,85.0599,1871556.3552481,0
+DLR.US,D,20170222,000000,84.9658,85.9257,83.8498,84.2309,1621781.7311494,0
+DLR.US,D,20170223,000000,84.5586,86.1594,84.1028,85.9528,1599835.252831,0
+DLR.US,D,20170224,000000,86.073,88.0598,85.7337,87.5681,1728206.5257695,0
+DLR.US,D,20170227,000000,87.7427,88.0859,87.2919,87.4044,826071.05454644,0
+DLR.US,D,20170228,000000,87.4179,88.0762,86.8051,87.7184,1660290.9471582,0
+DLR.US,D,20170301,000000,87.2636,88.1819,86.3233,87.7514,1513690.2459442,0
+DLR.US,D,20170302,000000,87.7097,88.2517,86.4609,87.2153,1118196.740217,0
+DLR.US,D,20170303,000000,87.0582,88.1741,86.6218,87.9987,983612.50682976,0
+DLR.US,D,20170306,000000,87.7184,87.8571,86.8652,87.4625,821417.52241745,0
+DLR.US,D,20170307,000000,87.1173,87.9113,86.7867,87.3093,790524.95861881,0
+DLR.US,D,20170308,000000,87.0833,87.0833,84.7185,84.7786,2178959.6941604,0
+DLR.US,D,20170309,000000,84.7361,85.245,83.8595,84.4558,1757889.2949787,0
+DLR.US,D,20170310,000000,85.1161,85.9935,83.9768,84.3967,1072230.7340281,0
+DLR.US,D,20170313,000000,84.6944,84.8145,83.4745,84.5499,1368303.4647912,0
+DLR.US,D,20170314,000000,84.5431,84.5499,83.6938,83.9265,1052142.7807311,0
+DLR.US,D,20170315,000000,84.4141,85.8647,84.4141,85.6562,2669557.7000378,0
+DLR.US,D,20170316,000000,85.5688,85.9257,84.3793,84.7525,1413021.5157772,0
+DLR.US,D,20170317,000000,84.9067,85.4671,84.3229,84.3318,2184925.1263044,0
+DLR.US,D,20170320,000000,84.3793,85.5524,84.3705,85.0143,1539647.7141672,0
+DLR.US,D,20170321,000000,85.3294,86.0566,84.7118,84.7873,1080264.0588846,0
+DLR.US,D,20170322,000000,85.3227,85.9528,84.7786,85.7521,1184302.2680998,0
+DLR.US,D,20170323,000000,85.7337,86.7256,85.3739,85.9684,930866.28782699,0
+DLR.US,D,20170324,000000,86.1497,86.487,84.9658,85.024,1501494.3200964,0
+DLR.US,D,20170327,000000,84.864,85.1859,83.7509,84.2541,827645.9533853,0
+DLR.US,D,20170328,000000,84.4141,84.9396,83.7761,84.8213,810900.6635701,0
+DLR.US,D,20170329,000000,84.7873,86.4686,84.7361,86.3659,1391319.4716597,0
+DLR.US,D,20170330,000000,86.0643,86.6646,85.6794,86.4259,966052.4363448,0
+DLR.US,D,20170331,000000,86.1681,87.4179,86.0809,87.2056,1411909.7011416,0
+DLR.US,D,20170403,000000,87.2153,87.3869,86.2011,87.031,1093690.4066805,0
+DLR.US,D,20170404,000000,87.0398,87.2482,86.5036,86.7789,848775.58829808,0
+DLR.US,D,20170405,000000,86.7004,88.3313,86.5211,87.5856,1014598.9251106,0
+DLR.US,D,20170406,000000,87.6642,88.7831,87.161,88.7035,1139352.1593283,0
+DLR.US,D,20170407,000000,88.6163,89.6712,88.341,89.0982,1082193.7482936,0
+DLR.US,D,20170410,000000,89.072,89.7933,88.8557,89.5723,1163416.0360201,0
+DLR.US,D,20170411,000000,89.6528,90.0027,89.0798,89.6799,777267.75516448,0
+DLR.US,D,20170412,000000,89.6974,90.1618,89.3415,90.1007,973898.05223691,0
+DLR.US,D,20170413,000000,90.1007,90.2354,89.6257,89.838,704996.70975794,0
+DLR.US,D,20170417,000000,90.1278,91.1828,89.801,91.1741,840773.20447965,0
+DLR.US,D,20170418,000000,91.0732,92.0632,90.8996,91.7946,1736188.2822292,0
+DLR.US,D,20170419,000000,91.7946,92.7283,91.4931,92.6265,1412606.9058667,0
+DLR.US,D,20170420,000000,92.6362,93.0852,92.3114,92.8428,1291422.204709,0
+DLR.US,D,20170421,000000,92.7564,93.1965,92.387,92.5073,1004705.0124968,0
+DLR.US,D,20170424,000000,92.833,93.1772,91.1925,91.7665,1739318.4839162,0
+DLR.US,D,20170425,000000,91.9527,92.3211,91.7228,91.8683,772787.49284881,0
+DLR.US,D,20170426,000000,91.7228,91.7577,91.0635,91.1556,963817.46202665,0
+DLR.US,D,20170427,000000,91.2643,93.056,91.1644,92.8525,1349429.4315553,0
+DLR.US,D,20170428,000000,92.6091,94.6258,92.4054,94.1187,2307916.7840867,0
+DLR.US,D,20170501,000000,94.4184,94.522,93.1965,93.6397,1571033.2718395,0
+DLR.US,D,20170502,000000,93.762,93.8365,92.1281,92.4131,1378596.5167964,0
+DLR.US,D,20170503,000000,92.926,92.926,91.3641,91.3835,1203644.5423788,0
+DLR.US,D,20170504,000000,91.3263,91.7325,90.3518,91.6947,1408997.1180893,0
+DLR.US,D,20170505,000000,91.8334,93.3373,91.8334,93.2916,794057.39380094,0
+DLR.US,D,20170508,000000,93.5611,93.6397,92.3027,93.0473,844542.85428715,0
+DLR.US,D,20170509,000000,93.1965,93.9306,92.7564,93.439,1005370.2448158,0
+DLR.US,D,20170510,000000,93.4031,94.1847,93.1965,93.7707,801418.26676295,0
+DLR.US,D,20170511,000000,93.5243,93.8084,92.9164,93.1675,745008.62885011,0
+DLR.US,D,20170512,000000,93.1423,94.4939,92.993,94.3222,833310.22609195,0
+DLR.US,D,20170515,000000,94.2477,95.16,94.0624,95.0544,944456.62312477,0
+DLR.US,D,20170516,000000,94.9302,95.0641,93.9403,94.4358,724163.65148778,0
+DLR.US,D,20170517,000000,93.0657,95.0738,92.3501,94.4271,1447807.4935356,0
+DLR.US,D,20170518,000000,94.4271,94.4271,92.9164,93.9781,1040499.6680972,0
+DLR.US,D,20170519,000000,94.015,95.0068,93.534,94.1187,992683.38783029,0
+DLR.US,D,20170522,000000,94.4095,95.5605,93.7901,94.9787,1210587.7113267,0
+DLR.US,D,20170523,000000,95.2832,95.5129,94.9302,95.2561,850708.37181088,0
+DLR.US,D,20170524,000000,95.3413,96.5222,95.3413,96.0385,868265.34819202,0
+DLR.US,D,20170525,000000,96.2121,97.9085,95.7117,97.3368,1011123.215165,0
+DLR.US,D,20170526,000000,97.4143,97.6373,95.8561,96.5514,613517.4679041,0
+DLR.US,D,20170530,000000,96.2121,97.1816,96.2024,96.6871,708718.91664036,0
+DLR.US,D,20170531,000000,96.7841,97.4822,96.2498,96.852,1398753.5717451,0
+DLR.US,D,20170601,000000,96.8423,97.1331,96.2887,96.5417,1566039.3882914,0
+DLR.US,D,20170602,000000,96.9489,98.161,96.852,98.161,952763.26048444,0
+DLR.US,D,20170605,000000,98.1121,98.2961,97.0944,97.5113,905183.16347504,0
+DLR.US,D,20170606,000000,97.5598,98.3842,97.0944,97.3852,694738.72426261,0
+DLR.US,D,20170607,000000,97.4531,97.9379,96.5222,96.7065,1213840.645798,0
+DLR.US,D,20170608,000000,96.978,97.5016,94.3416,95.6641,1288789.1223674,0
+DLR.US,D,20170609,000000,93.4031,96.6774,91.5211,92.8806,8624784.4583773,0
+DLR.US,D,20170612,000000,92.8428,94.0343,90.8744,94.015,3737645.4290654,0
+DLR.US,D,20170613,000000,94.044,95.3413,93.4487,95.3219,2062307.8550831,0
+DLR.US,D,20170614,000000,96.3275,98.0739,95.3026,97.0459,2618424.5404874,0
+DLR.US,D,20170615,000000,96.6483,97.9477,96.2887,97.298,1483768.1993736,0
+DLR.US,D,20170616,000000,97.5307,97.647,95.8076,96.3556,2217185.2839867,0
+DLR.US,D,20170619,000000,97.0653,97.0653,95.3986,96.3178,1588459.2644926,0
+DLR.US,D,20170620,000000,96.3362,97.3562,96.1345,97.2204,1499150.0207769,0
+DLR.US,D,20170621,000000,97.1234,98.4616,97.0653,98.394,1662576.4585054,0
+DLR.US,D,20170622,000000,98.4322,99.7029,97.744,99.509,2180838.8465404,0
+DLR.US,D,20170623,000000,99.3923,100.42,99.2371,99.5862,2621828.0546776,0
+DLR.US,D,20170626,000000,99.9541,100.439,98.9849,99.2855,1904289.9108132,0
+DLR.US,D,20170627,000000,99.0531,99.1698,96.3362,96.3846,1844476.7587103,0
+DLR.US,D,20170628,000000,96.5902,96.7065,94.778,95.3219,1768046.2064163,0
+DLR.US,D,20170629,000000,94.9574,95.1687,92.4054,93.3276,2117923.3396849,0
+DLR.US,D,20170630,000000,93.1772,93.8365,92.833,93.3373,2392898.4079413,0
+DLR.US,D,20170703,000000,93.8084,94.0246,92.4889,93.6203,828690.72910486,0
+DLR.US,D,20170705,000000,93.5049,93.9781,91.1741,91.7325,1664324.6271574,0
+DLR.US,D,20170706,000000,91.335,91.6656,89.8467,90.3518,1362224.5821741,0
+DLR.US,D,20170707,000000,90.6467,91.7325,90.3431,91.0189,1043337.9926581,0
+DLR.US,D,20170710,000000,91.2176,91.9235,90.8996,90.9452,1503685.9769612,0
+DLR.US,D,20170711,000000,90.8919,91.4106,90.1007,90.5632,1286832.6173921,0
+DLR.US,D,20170712,000000,91.2176,92.737,90.8831,92.5344,1351503.5124754,0
+DLR.US,D,20170713,000000,92.4986,93.1965,92.035,92.9736,1455946.0179217,0
+DLR.US,D,20170714,000000,93.5437,94.3707,92.6265,92.9086,1147879.5094262,0
+DLR.US,D,20170717,000000,92.6546,93.1965,92.2008,93.1327,1482473.8326135,0
+DLR.US,D,20170718,000000,93.0211,93.7425,92.7661,93.3838,1136869.6567053,0
+DLR.US,D,20170719,000000,93.0027,93.5146,92.1184,92.833,1521562.6774026,0
+DLR.US,D,20170720,000000,92.9736,93.4671,92.5722,92.6362,1447957.0418863,0
+DLR.US,D,20170721,000000,92.6178,93.1598,92.3501,92.9357,736761.81083076,0
+DLR.US,D,20170724,000000,92.9736,93.9122,92.5431,93.57,861299.48914965,0
+DLR.US,D,20170725,000000,93.695,93.695,92.4422,92.9164,922599.87381683,0
+DLR.US,D,20170726,000000,92.8709,93.7707,92.6362,93.63,768377.36355281,0
+DLR.US,D,20170727,000000,93.63,94.7489,92.8622,94.3222,1825030.3162696,0
+DLR.US,D,20170728,000000,94.2951,94.9302,92.7109,93.5146,1701894.2669763,0
+DLR.US,D,20170731,000000,93.3741,95.3792,93.1239,95.3026,1845729.8707529,0
+DLR.US,D,20170801,000000,95.3889,97.6955,95.3607,97.1719,2654820.4835947,0
+DLR.US,D,20170802,000000,97.1428,97.1525,95.9812,96.7549,1489641.8397714,0
+DLR.US,D,20170803,000000,96.7355,96.8229,95.0835,95.6254,1263060.6178263,0
+DLR.US,D,20170804,000000,95.4083,96.2218,94.939,95.2076,962318.88441508,0
+DLR.US,D,20170807,000000,95.2076,95.3316,94.3048,94.6548,814906.49663503,0
+DLR.US,D,20170808,000000,94.4552,94.6645,93.6862,94.015,998503.39709533,0
+DLR.US,D,20170809,000000,94.2031,94.7024,93.7231,94.522,795051.63249162,0
+DLR.US,D,20170810,000000,94.2671,94.6258,93.2257,93.2538,1781104.3558588,0
+DLR.US,D,20170811,000000,93.4128,93.5049,91.4379,92.3967,1552600.6640802,0
+DLR.US,D,20170814,000000,93.0027,95.1503,92.7875,94.8914,1234196.7547585,0
+DLR.US,D,20170815,000000,94.7974,95.1687,93.8462,95.1503,866999.85973407,0
+DLR.US,D,20170816,000000,95.16,96.5417,95.0456,96.2693,1092101.0686905,0
+DLR.US,D,20170817,000000,96.183,96.5708,95.2832,95.417,1088729.5269064,0
+DLR.US,D,20170818,000000,95.1784,95.4083,94.109,94.9011,955857.36429361,0
+DLR.US,D,20170821,000000,95.0359,96.5222,94.7683,96.2305,868771.74984879,0
+DLR.US,D,20170822,000000,96.2498,97.5695,96.0103,97.2107,975444.07277356,0
+DLR.US,D,20170823,000000,97.1719,97.977,96.6871,97.6083,850383.49091091,0
+DLR.US,D,20170824,000000,97.8119,98.2188,97.2301,97.4531,1252239.5054376,0
+DLR.US,D,20170825,000000,98.0152,98.161,97.1622,97.6083,782543.20215909,0
+DLR.US,D,20170828,000000,97.7344,98.2481,96.5999,97.1622,959898.26386838,0
+DLR.US,D,20170829,000000,97.1428,97.5113,96.4931,96.9876,1039406.4180845,0
+DLR.US,D,20170830,000000,96.7452,97.5695,96.6774,97.5695,606040.05036529,0
+DLR.US,D,20170831,000000,97.744,98.3353,97.4046,97.7731,1323225.4663954,0
+DLR.US,D,20170901,000000,97.8507,97.8507,96.8616,97.2786,849948.25364176,0
+DLR.US,D,20170905,000000,97.298,98.5291,96.7162,98.4714,1231420.3122737,0
+DLR.US,D,20170906,000000,98.6946,99.334,97.8894,98.8884,1451095.4945168,0
+DLR.US,D,20170907,000000,99.15,100.906,98.6946,100.352,1878247.8704194,0
+DLR.US,D,20170908,000000,99.7217,100.178,99.1698,99.6544,1162031.9402494,0
+DLR.US,D,20170911,000000,100.605,105.133,100.605,104.162,3558052.2989341,0
+DLR.US,D,20170912,000000,104.047,104.531,102.301,103.126,2452646.5838643,0
+DLR.US,D,20170913,000000,102.853,103.057,99.1698,100.449,5533893.3603342,0
+DLR.US,D,20170914,000000,100.615,100.769,98.6554,100.682,3296596.4015879,0
+DLR.US,D,20170915,000000,100.575,100.809,97.4143,97.9183,11713989.269845,0
+DLR.US,D,20170918,000000,98.0152,98.2873,96.7065,97.5113,2430602.1255918,0
+DLR.US,D,20170919,000000,97.5986,97.7925,96.3081,97.6276,2420891.7964707,0
+DLR.US,D,20170920,000000,97.9673,98.0445,95.0641,95.702,2076118.9031193,0
+DLR.US,D,20170921,000000,95.8755,97.9379,95.7602,96.7549,2491112.4824197,0
+DLR.US,D,20170922,000000,96.9198,97.0459,94.8439,95.3413,2451122.2220542,0
+DLR.US,D,20170925,000000,95.3413,95.5129,94.7111,95.131,1603800.8625464,0
+DLR.US,D,20170926,000000,95.1126,95.2173,94.2671,94.3319,1704067.3592183,0
+DLR.US,D,20170927,000000,94.1187,95.9812,93.3741,95.9715,2265885.446575,0
+DLR.US,D,20170928,000000,95.5508,96.7065,95.2929,96.7065,1611332.9425858,0
+DLR.US,D,20170929,000000,96.4515,98.7524,96.4137,98.5291,2585573.4089777,0
+DLR.US,D,20171002,000000,98.7915,99.3439,98.394,98.6261,1783963.3077785,0
+DLR.US,D,20171003,000000,98.5291,98.7132,96.881,97.0071,1273179.3686501,0
+DLR.US,D,20171004,000000,96.7065,97.4919,95.8076,97.4628,1987389.2881838,0
+DLR.US,D,20171005,000000,97.4628,98.6065,96.7841,98.5879,1667357.8802584,0
+DLR.US,D,20171006,000000,98.3451,98.5781,97.5016,98.4224,1470883.3197443,0
+DLR.US,D,20171009,000000,98.4224,99.3726,98.3549,99.063,822937.75875569,0
+DLR.US,D,20171010,000000,99.2855,100.527,98.9948,99.693,1347165.5789349,0
+DLR.US,D,20171011,000000,99.6732,100.876,99.4794,100.459,1269480.8832303,0
+DLR.US,D,20171012,000000,100.906,102.234,100.595,102.214,1254259.955225,0
+DLR.US,D,20171013,000000,102.418,102.562,101.07,101.409,1232473.3389368,0
+DLR.US,D,20171016,000000,101.186,101.729,100.876,101.38,1493584.7593922,0
+DLR.US,D,20171017,000000,101.234,102.534,101.137,102.204,1443537.630279,0
+DLR.US,D,20171018,000000,102.01,103.193,101.855,103.135,1082121.552538,0
+DLR.US,D,20171019,000000,102.465,103.232,102,103.163,961886.74124973,0
+DLR.US,D,20171020,000000,103.242,103.377,102.418,102.738,929675.05786046,0
+DLR.US,D,20171023,000000,101.7,102.902,99.9541,100.11,1933250.722467,0
+DLR.US,D,20171024,000000,100.362,101.244,99.7118,100.896,1453625.4400648,0
+DLR.US,D,20171025,000000,100.749,102.835,100.749,102.398,2154953.574073,0
+DLR.US,D,20171026,000000,102.291,102.835,96.2693,96.4331,3441129.2100895,0
+DLR.US,D,20171027,000000,96.2887,97.5113,95.3413,97.0459,1657836.2914697,0
+DLR.US,D,20171030,000000,97.0459,98.6554,96.978,97.9183,1165755.1784997,0
+DLR.US,D,20171031,000000,98.0348,98.7034,97.298,98.6065,1154269.8651601,0
+DLR.US,D,20171101,000000,98.9661,98.9661,97.3077,97.3562,1121798.2770509,0
+DLR.US,D,20171102,000000,97.6567,99.3439,97.3852,98.8884,1696763.2114927,0
+DLR.US,D,20171103,000000,98.3744,99.606,97.9281,99.1599,919859.52920984,0
+DLR.US,D,20171106,000000,99.6248,101.661,99.6248,101.448,1191623.9490802,0
+DLR.US,D,20171107,000000,101.225,101.603,100.42,101.603,1358470.4028856,0
+DLR.US,D,20171108,000000,101.574,103.232,101.08,102.835,1745547.946252,0
+DLR.US,D,20171109,000000,102.552,102.728,101.671,101.778,880121.95398874,0
+DLR.US,D,20171110,000000,101.477,101.544,100.333,100.615,1187693.4058747,0
+DLR.US,D,20171113,000000,100.914,103.135,100.498,102.184,1216355.1208268,0
+DLR.US,D,20171114,000000,101.807,102.766,101.312,102.204,1279780.123443,0
+DLR.US,D,20171115,000000,102.495,102.641,99.9452,100.042,828075.00244683,0
+DLR.US,D,20171116,000000,100.061,100.953,99.5763,100.158,1626412.5731837,0
+DLR.US,D,20171117,000000,99.6831,99.9066,98.1121,98.3549,961893.96082529,0
+DLR.US,D,20171120,000000,98.3451,98.7524,97.6955,97.7634,1092091.786379,0
+DLR.US,D,20171121,000000,97.9477,98.6456,97.4725,98.4812,1462495.2043176,0
+DLR.US,D,20171122,000000,98.5585,98.8101,97.4143,97.5986,827531.47154436,0
+DLR.US,D,20171124,000000,97.7052,98.1708,97.0556,97.8797,431371.7021303,0
+DLR.US,D,20171127,000000,98.1414,98.5193,97.7344,98.3157,1413928.0881931,0
+DLR.US,D,20171128,000000,98.1904,99.0432,97.8797,98.6848,1439845.3330667,0
+DLR.US,D,20171129,000000,98.5487,98.7915,96.5125,97.4046,2161467.6939592,0
+DLR.US,D,20171130,000000,97.7537,98.3353,96.9973,97.1816,4145534.94602,0
+DLR.US,D,20171201,000000,97.521,98.9364,96.7259,98.9265,1331405.2454989,0
+DLR.US,D,20171204,000000,98.8199,98.9166,91.9886,92.0816,2984246.6220526,0
+DLR.US,D,20171205,000000,91.9982,94.7111,91.6753,94.109,2195532.7455301,0
+DLR.US,D,20171206,000000,93.7231,94.8351,93.3935,93.7804,1202482.1907146,0
+DLR.US,D,20171207,000000,93.8743,95.6544,93.0657,95.0544,1454252.5117701,0
+DLR.US,D,20171208,000000,95.5886,96.4418,95.1881,95.5799,1293446.7799681,0
+DLR.US,D,20171211,000000,95.4838,95.827,94.5414,95.702,1033185.2066922,0
+DLR.US,D,20171212,000000,95.606,96.1442,94.4746,95.6544,1334201.2839745,0
+DLR.US,D,20171213,000000,95.8755,96.5222,95.7699,96.0191,1472282.886034,0
+DLR.US,D,20171214,000000,95.8755,97.0653,95.7602,96.7355,911434.28453748,0
+DLR.US,D,20171215,000000,97.4822,97.521,95.9812,96.0966,2639247.8591231,0
+DLR.US,D,20171218,000000,96.5417,96.7259,95.7214,95.7796,1084955.7516272,0
+DLR.US,D,20171219,000000,95.9812,96.2218,93.7231,93.8268,1727932.1818984,0
+DLR.US,D,20171220,000000,93.4128,93.8268,92.3967,92.6924,1929890.5257302,0
+DLR.US,D,20171221,000000,92.7875,93.0657,91.6656,91.7762,1177865.5008088,0
+DLR.US,D,20171222,000000,92.7283,93.5049,91.9701,93.1598,1514580.3164733,0
+DLR.US,D,20171226,000000,93.2257,94.2855,92.6731,93.6765,772742.1126596,0
+DLR.US,D,20171227,000000,93.8831,95.2929,93.8462,94.4271,1095986.2317069,0
+DLR.US,D,20171228,000000,94.3513,95.7505,94.3048,95.7117,1203216.5246852,0
+DLR.US,D,20171229,000000,95.9521,96.2984,95.5129,95.5983,823064.61701186,0
+DLR.US,D,20180102,000000,95.7214,95.8755,94.0052,94.5599,1458540.9396496,0
+DLR.US,D,20180103,000000,95.0262,96.6095,94.939,95.417,1754545.600129,0
+DLR.US,D,20180104,000000,95.2832,95.5129,94.0343,94.2477,1737447.5824795,0
+DLR.US,D,20180105,000000,94.7586,95.4267,94.5036,94.8527,1271026.9037669,0
+DLR.US,D,20180108,000000,94.8527,96.2887,94.8439,95.8173,994389.27039708,0
+DLR.US,D,20180109,000000,95.9231,96.183,94.4271,94.5133,1128475.353071,0
+DLR.US,D,20180110,000000,94.5414,94.6074,91.5028,91.943,1966155.4851095,0
+DLR.US,D,20180111,000000,92.2008,92.3308,90.0183,90.6098,2042565.4100447,0
+DLR.US,D,20180112,000000,90.1443,90.5555,87.9113,88.8014,2272744.043352,0
+DLR.US,D,20180116,000000,89.392,92.1097,89.3667,90.2083,2250858.4157419,0
+DLR.US,D,20180117,000000,89.9097,90.5186,87.735,89.838,2818843.0519903,0
+DLR.US,D,20180118,000000,89.1971,90.2888,88.8985,89.7933,2176942.3384767,0
+DLR.US,D,20180119,000000,90.028,90.2267,89.072,90.0823,1743136.6080166,0
+DLR.US,D,20180122,000000,90.1443,91.7946,89.9184,91.7849,1865883.8315979,0
+DLR.US,D,20180123,000000,91.8954,93.7144,91.1741,93.2722,1721936.8400842,0
+DLR.US,D,20180124,000000,93.2722,93.5243,92.5431,93.0386,1217135.8663547,0
+DLR.US,D,20180125,000000,92.9736,93.9306,92.8622,93.5243,1378412.9333037,0
+DLR.US,D,20180126,000000,93.7047,94.0721,93.1598,93.7231,1638602.3108239,0
+DLR.US,D,20180129,000000,94.3804,94.3804,90.0823,90.1278,1683488.4747836,0
+DLR.US,D,20180130,000000,89.838,90.3974,89.3135,89.4395,1752367.3510473,0
+DLR.US,D,20180131,000000,89.6082,94.0721,89.6082,93.9781,3023608.779345,0
+DLR.US,D,20180201,000000,93.9868,94.2128,90.1899,90.6467,2126345.4902535,0
+DLR.US,D,20180202,000000,89.581,90.6805,88.4651,90.4062,1861314.8716397,0
+DLR.US,D,20180205,000000,90.0357,91.4194,87.5681,87.5681,2225317.6201652,0
+DLR.US,D,20180206,000000,86.7615,88.2149,84.864,87.7184,2666701.8422219,0
+DLR.US,D,20180207,000000,87.4809,89.5656,87.2318,87.4363,1591144.946599,0
+DLR.US,D,20180208,000000,87.4363,87.7097,83.0304,83.0702,2488287.5656419,0
+DLR.US,D,20180209,000000,83.5231,86.3988,82.5011,85.7919,2367659.8031699,0
+DLR.US,D,20180212,000000,86.3048,88.21,83.9449,88.1916,2847329.4343933,0
+DLR.US,D,20180213,000000,87.9987,88.6415,86.744,88.2517,1927525.5990521,0
+DLR.US,D,20180214,000000,88.0511,88.6163,86.5472,88.3584,2056509.5045448,0
+DLR.US,D,20180215,000000,88.4989,88.8014,86.5288,88.5086,2849489.1188522,0
+DLR.US,D,20180216,000000,85.8821,88.4205,84.9308,85.7851,2684654.8638906,0
+DLR.US,D,20180220,000000,83.5899,85.9771,83.5899,83.5899,2382399.0823488,0
+DLR.US,D,20180221,000000,83.5667,83.5667,81.4579,82.2208,3464852.7353624,0
+DLR.US,D,20180222,000000,82.2742,84.991,82.2742,84.6439,2492560.5230024,0
+DLR.US,D,20180223,000000,84.991,86.2708,84.1562,85.7851,1716903.7645545,0
+DLR.US,D,20180226,000000,86.0294,86.4075,84.831,85.2722,1549720.053434,0
+DLR.US,D,20180227,000000,85.2799,85.9083,83.3292,84.195,2725532.1006815,0
+DLR.US,D,20180228,000000,84.7118,85.3052,83.6229,84.482,1941637.8065257,0
+DLR.US,D,20180301,000000,83.9846,84.9823,82.6252,83.0207,1546305.1941965,0
+DLR.US,D,20180302,000000,82.6582,82.6775,81.0545,82.4468,1741162.5697863,0
+DLR.US,D,20180305,000000,81.8786,84.608,81.8195,84.2454,1373752.1815991,0
+DLR.US,D,20180306,000000,84.2541,85.5437,84.0864,84.9308,1262436.6402247,0
+DLR.US,D,20180307,000000,84.7709,86.7004,84.5586,86.5114,2024586.6041776,0
+DLR.US,D,20180308,000000,86.4949,87.1523,85.7337,87.0669,1497857.7167527,0
+DLR.US,D,20180309,000000,87.0911,87.4363,85.5437,86.5724,1385235.4322028,0
+DLR.US,D,20180312,000000,87.0232,88.2517,86.9098,87.5856,1989664.4858515,0
+DLR.US,D,20180313,000000,87.9113,88.944,87.8571,88.6958,1697713.1013621,0
+DLR.US,D,20180314,000000,89.1165,89.581,88.625,89.3746,1894868.3647143,0
+DLR.US,D,20180315,000000,89.5656,89.7516,88.7219,89.2582,990454.60171976,0
+DLR.US,D,20180316,000000,89.0982,90.3518,88.8644,90.1521,1772951.3923217,0
+DLR.US,D,20180319,000000,90.1104,90.1521,88.148,88.7831,1497884.532319,0
+DLR.US,D,20180320,000000,88.847,89.3746,88.5183,88.973,1041040.1048958,0
+DLR.US,D,20180321,000000,88.8101,89.2417,87.2919,87.605,1543743.2762426,0
+DLR.US,D,20180322,000000,87.2831,88.9256,86.7789,87.224,1645033.9212752,0
+DLR.US,D,20180323,000000,87.5681,88.3758,86.4609,86.7004,1892293.038977,0
+DLR.US,D,20180326,000000,87.3287,87.5768,85.6222,86.5385,1155450.7814473,0
+DLR.US,D,20180327,000000,86.8225,88.4369,85.8647,87.0485,1245234.4544136,0
+DLR.US,D,20180328,000000,87.5856,89.2154,87.5507,89.0361,1221594.4699437,0
+DLR.US,D,20180329,000000,89.072,89.7245,88.6871,89.3038,1294882.4441355,0
+DLR.US,D,20180402,000000,89.4579,89.5559,86.4522,87.2405,1127583.2198061,0
+DLR.US,D,20180403,000000,87.2734,87.796,86.2195,87.319,999716.28578852,0
+DLR.US,D,20180404,000000,86.8565,88.973,86.5724,88.6502,916884.03271337,0
+DLR.US,D,20180405,000000,88.6871,89.3135,87.7514,89.1709,754213.58768239,0
+DLR.US,D,20180406,000000,89.233,89.8932,88.0956,88.3855,990682.53403369,0
+DLR.US,D,20180409,000000,88.4651,89.838,88.2149,88.4554,880617.0105982,0
+DLR.US,D,20180410,000000,88.7219,89.009,87.0398,87.7,1072549.4267204,0
+DLR.US,D,20180411,000000,87.6468,89.358,87.4886,88.6066,1466758.8793668,0
+DLR.US,D,20180412,000000,88.7918,88.7918,85.1782,85.5951,1793075.4434964,0
+DLR.US,D,20180413,000000,85.8908,86.936,85.8908,86.8225,889731.20905206,0
+DLR.US,D,20180416,000000,87.1523,87.9026,86.4774,87.4557,821854.82242249,0
+DLR.US,D,20180417,000000,87.7,89.6334,87.0038,88.5707,911103.21542991,0
+DLR.US,D,20180418,000000,88.6589,89.0545,88.1122,88.2517,578630.41608782,0
+DLR.US,D,20180419,000000,88.0511,88.0511,86.5637,87.4363,840163.66602925,0
+DLR.US,D,20180420,000000,87.5594,88.0762,86.5385,86.7178,860626.00588719,0
+DLR.US,D,20180423,000000,86.6743,87.3869,86.0022,86.2708,1169426.8483533,0
+DLR.US,D,20180424,000000,86.6122,86.7867,85.5281,85.9431,1253795.8396536,0
+DLR.US,D,20180425,000000,85.8453,86.2961,85.4089,85.9935,945973.76535919,0
+DLR.US,D,20180426,000000,86.2011,88.1819,85.917,87.7184,1131928.3729221,0
+DLR.US,D,20180427,000000,86.8807,91.877,86.8807,91.3544,2129600.4874607,0
+DLR.US,D,20180430,000000,91.464,91.8683,89.1332,89.5723,1772448.0847687,0
+DLR.US,D,20180501,000000,89.2504,89.7516,88.625,89.009,1726487.2354195,0
+DLR.US,D,20180502,000000,88.7666,89.7779,88.403,89.2679,1393212.0318229,0
+DLR.US,D,20180503,000000,89.233,89.6169,87.8658,88.973,1442456.7566816,0
+DLR.US,D,20180504,000000,88.7743,90.3702,88.5436,90.1715,1087222.6983515,0
+DLR.US,D,20180507,000000,90.1191,90.6098,89.4996,90.3886,1083606.7223664,0
+DLR.US,D,20180508,000000,90.2539,90.2539,87.9289,88.5978,2204400.4470473,0
+DLR.US,D,20180509,000000,88.5533,89.8845,88.3216,89.7779,1107143.5700427,0
+DLR.US,D,20180510,000000,90.3344,92.3027,89.9271,91.8334,1654122.3355308,0
+DLR.US,D,20180511,000000,92.0729,93.0299,91.9332,92.2008,1563594.0149143,0
+DLR.US,D,20180514,000000,91.9332,92.5994,91.1275,91.7412,1645172.1245788,0
+DLR.US,D,20180515,000000,91.1741,91.1741,90.0726,90.8831,1797284.4560449,0
+DLR.US,D,20180516,000000,91.0994,91.0994,90.0357,90.6001,1231122.24694,0
+DLR.US,D,20180517,000000,90.5904,90.6186,89.0177,89.4007,2056016.5106711,0
+DLR.US,D,20180518,000000,89.4007,90.6651,88.5533,89.1971,1730928.3057535,0
+DLR.US,D,20180521,000000,89.4909,90.6186,88.8898,90.3344,988061.82810733,0
+DLR.US,D,20180522,000000,90.218,90.4604,89.6082,90.1278,1120430.6831672,0
+DLR.US,D,20180523,000000,90.2083,90.9355,89.7516,90.3518,1158911.0208738,0
+DLR.US,D,20180524,000000,90.5807,90.8463,89.3232,90.091,962986.17946992,0
+DLR.US,D,20180525,000000,90.6098,90.9918,90.091,90.3082,692699.70985237,0
+DLR.US,D,20180529,000000,90.218,91.0732,89.5268,90.699,1059519.1242121,0
+DLR.US,D,20180530,000000,90.6893,92.0816,90.218,91.5561,1159680.4213544,0
+DLR.US,D,20180531,000000,91.2458,91.5561,90.3082,91.0994,1506812.0531765,0
+DLR.US,D,20180601,000000,91.1275,92.165,90.8173,91.9614,976393.96264297,0
+DLR.US,D,20180604,000000,92.3404,92.3598,91.3641,92.2678,893422.4748964,0
+DLR.US,D,20180605,000000,92.3782,92.9736,91.4281,91.7228,1042049.8141055,0
+DLR.US,D,20180606,000000,91.7577,91.9886,90.7814,91.8431,794647.33626056,0
+DLR.US,D,20180607,000000,91.8683,92.1572,90.5632,91.622,1074417.2340532,0
+DLR.US,D,20180608,000000,91.749,93.1772,91.464,92.8709,2310942.817612,0
+DLR.US,D,20180611,000000,92.6362,93.3373,92.4801,92.6265,2066081.6303623,0
+DLR.US,D,20180612,000000,92.387,93.2354,91.6395,92.1737,2152709.3174433,0
+DLR.US,D,20180613,000000,92.3501,92.6178,89.5656,89.6799,1795083.5168687,0
+DLR.US,D,20180614,000000,89.9736,91.4737,89.9358,91.2458,1340921.677448,0
+DLR.US,D,20180615,000000,91.2556,92.2299,90.7911,90.8996,2075758.9557095,0
+DLR.US,D,20180618,000000,90.5468,91.045,89.9649,90.6563,820182.97499759,0
+DLR.US,D,20180619,000000,90.2791,91.7665,90.2354,90.9268,1186067.9700069,0
+DLR.US,D,20180620,000000,90.9084,92.7875,90.9084,91.4009,1182074.5133573,0
+DLR.US,D,20180621,000000,91.5124,92.6634,91.2176,91.7849,776605.61694932,0
+DLR.US,D,20180622,000000,91.9614,92.6178,91.2556,92.3211,3529468.9679451,0
+DLR.US,D,20180625,000000,92.5528,93.151,91.943,92.451,1314077.2327997,0
+DLR.US,D,20180626,000000,92.7661,94.2215,92.2396,93.4671,1366267.5444848,0
+DLR.US,D,20180627,000000,93.6591,94.2671,93.4128,93.8181,996655.18575332,0
+DLR.US,D,20180628,000000,93.6397,94.5599,92.9833,94.4552,1025329.2771207,0
+DLR.US,D,20180629,000000,93.7997,95.9047,93.2819,95.4558,2012410.2743207,0
+DLR.US,D,20180702,000000,95.6641,96.5708,94.8158,95.7796,1584979.4290752,0
+DLR.US,D,20180703,000000,95.7893,96.978,95.0544,96.2693,1100755.2770447,0
+DLR.US,D,20180705,000000,96.3178,98.7719,96.0482,98.0641,1754476.4984772,0
+DLR.US,D,20180706,000000,98.394,99.2756,98.2677,98.6456,1212401.8875267,0
+DLR.US,D,20180709,000000,98.7524,98.9067,97.1816,97.9673,1669906.3904292,0
+DLR.US,D,20180710,000000,97.9085,99.3538,97.8604,99.1401,1070344.3620725,0
+DLR.US,D,20180711,000000,99.0917,99.8869,98.7524,99.4606,1029399.0549978,0
+DLR.US,D,20180712,000000,99.7029,100.498,99.3923,99.4794,1192820.3358865,0
+DLR.US,D,20180713,000000,99.7118,100.178,99.1787,99.4606,937207.13789989,0
+DLR.US,D,20180716,000000,99.4408,99.4408,98.1121,98.976,711451.01030385,0
+DLR.US,D,20180717,000000,99.6445,99.7217,98.5389,99.2173,1374035.8077817,0
+DLR.US,D,20180718,000000,98.8101,99.4794,97.841,98.6261,1349508.8468863,0
+DLR.US,D,20180719,000000,98.3549,100.391,98.3549,99.8384,1487822.5067316,0
+DLR.US,D,20180720,000000,99.7701,99.8097,98.4714,99.2756,1746576.2200845,0
+DLR.US,D,20180723,000000,99.247,99.2855,98.2775,99.1401,1303598.534566,0
+DLR.US,D,20180724,000000,99.1698,99.3637,98.3059,98.6163,1921169.27846,0
+DLR.US,D,20180725,000000,98.8493,100.265,98.7426,100.148,1337421.2146719,0
+DLR.US,D,20180726,000000,100.886,100.886,99.8285,100.129,1455217.8721586,0
+DLR.US,D,20180727,000000,101.613,104.852,100.973,103.629,2882187.6079074,0
+DLR.US,D,20180730,000000,103.658,104.201,101.681,103.32,1797943.5001563,0
+DLR.US,D,20180731,000000,103.532,104.144,103.163,103.901,1512087.500171,0
+DLR.US,D,20180801,000000,102.912,104.211,102.311,103.998,1326627.9492177,0
+DLR.US,D,20180802,000000,103.639,105.026,103.407,103.571,1411456.9306176,0
+DLR.US,D,20180803,000000,103.639,105.239,103.057,104.899,1257644.9047922,0
+DLR.US,D,20180806,000000,104.87,105.365,104.037,104.463,986538.49766529,0
+DLR.US,D,20180807,000000,104.599,104.667,103.794,104.512,784300.6531227,0
+DLR.US,D,20180808,000000,104.782,105.249,103.678,104.007,1105002.4502067,0
+DLR.US,D,20180809,000000,104.075,105.152,104.075,104.231,1267901.8589196,0
+DLR.US,D,20180810,000000,104.104,104.715,103.213,103.504,1202657.5232637,0
+DLR.US,D,20180813,000000,103.532,104.395,103.532,103.969,939317.31669774,0
+DLR.US,D,20180814,000000,103.794,104.288,103.28,103.678,754448.73957188,0
+DLR.US,D,20180815,000000,103.484,104.589,103.223,103.94,918303.19499383,0
+DLR.US,D,20180816,000000,103.94,104.802,103.94,104.705,677338.51580781,0
+DLR.US,D,20180817,000000,104.735,106.189,104.735,106.121,1032993.3722561,0
+DLR.US,D,20180820,000000,106.092,106.742,105.549,105.937,910324.53263793,0
+DLR.US,D,20180821,000000,105.684,105.86,104.976,105.123,754769.4950001,0
+DLR.US,D,20180822,000000,105.123,105.123,103.707,104.415,783152.74060951,0
+DLR.US,D,20180823,000000,104.541,105.287,104.531,104.658,937712.50818873,0
+DLR.US,D,20180824,000000,104.608,106.257,104.608,105.801,677664.42807571,0
+DLR.US,D,20180827,000000,106.131,106.237,104.959,105.433,841379.64882624,0
+DLR.US,D,20180828,000000,105.559,106.374,105.17,106.354,817790.20138518,0
+DLR.US,D,20180829,000000,106.518,107.042,106.082,106.189,576954.4431912,0
+DLR.US,D,20180830,000000,106.586,106.625,105.404,105.86,625652.54304364,0
+DLR.US,D,20180831,000000,106.015,106.548,105.763,106.344,801543.06228325,0
+DLR.US,D,20180904,000000,106.227,106.975,105.355,105.666,1398194.5703236,0
+DLR.US,D,20180905,000000,105.22,105.918,104.735,105.656,920164.81411903,0
+DLR.US,D,20180906,000000,105.888,106.461,105.491,106.286,688734.10013697,0
+DLR.US,D,20180907,000000,105.995,106.092,104.782,104.959,950403.49064599,0
+DLR.US,D,20180910,000000,105.549,106.227,105.249,105.569,1004630.7540054,0
+DLR.US,D,20180911,000000,105.249,106.112,104.986,105.277,1256689.8580832,0
+DLR.US,D,20180912,000000,105.433,105.772,104.755,105.161,1085086.7353551,0
+DLR.US,D,20180913,000000,105.559,106.655,105.258,105.84,1066059.0282967,0
+DLR.US,D,20180914,000000,105.637,105.637,104.444,105.161,979856.26480543,0
+DLR.US,D,20180917,000000,105.026,106.092,104.842,105.597,1173895.7656217,0
+DLR.US,D,20180918,000000,105.239,106.227,105.239,105.966,736827.81837869,0
+DLR.US,D,20180919,000000,106.18,106.257,104.822,104.986,1163818.2695151,0
+DLR.US,D,20180920,000000,104.959,105.869,104.492,105.123,1198944.5986928,0
+DLR.US,D,20180921,000000,104.802,105.21,104.231,104.328,2208363.9940268,0
+DLR.US,D,20180924,000000,103.126,103.126,99.8483,100.013,3123560.7087962,0
+DLR.US,D,20180925,000000,97.424,99.1599,97.3271,97.9673,9022190.1202586,0
+DLR.US,D,20180926,000000,98.0739,98.1806,96.0579,96.2305,3090458.9548779,0
+DLR.US,D,20180927,000000,96.2693,96.8616,96.0966,96.2887,2320640.7703179,0
+DLR.US,D,20180928,000000,96.3362,97.1719,96.0482,97.0459,2330695.5763297,0
+DLR.US,D,20181001,000000,97.1331,97.4046,95.8658,96.0288,1705998.0799952,0
+DLR.US,D,20181002,000000,96.1063,96.3275,95.5129,95.895,1557928.7108396,0
+DLR.US,D,20181003,000000,96.0773,96.279,93.8646,94.5599,1412169.6058617,0
+DLR.US,D,20181004,000000,94.1566,94.7208,92.515,94.4842,1443980.0871237,0
+DLR.US,D,20181005,000000,94.6258,95.6932,94.5317,94.7305,1771812.76212,0
+DLR.US,D,20181008,000000,94.6074,96.0288,94.6074,95.542,1496609.7615496,0
+DLR.US,D,20181009,000000,95.7989,96.4234,95.1503,96.3943,1530756.2911876,0
+DLR.US,D,20181010,000000,96.1927,97.0847,94.7877,94.8158,1588306.622038,0
+DLR.US,D,20181011,000000,94.9971,94.9971,91.7577,92.7564,2731894.609481,0
+DLR.US,D,20181012,000000,93.2257,93.6009,92.2202,92.6924,2817931.3227346,0
+DLR.US,D,20181015,000000,92.3501,93.2063,92.3501,92.5528,1386599.9319827,0
+DLR.US,D,20181016,000000,92.6924,95.3413,92.4607,94.8914,1958158.2581306,0
+DLR.US,D,20181017,000000,95.1784,95.9521,94.7586,95.702,1113369.9382748,0
+DLR.US,D,20181018,000000,95.606,96.7549,95.5508,96.4234,2004233.5893209,0
+DLR.US,D,20181019,000000,96.5417,97.4143,96.4418,97.1428,1521568.8656102,0
+DLR.US,D,20181022,000000,97.6664,97.841,96.9198,97.1041,1632578.0907075,0
+DLR.US,D,20181023,000000,96.3943,97.977,96.2693,97.6373,1865493.974518,0
+DLR.US,D,20181024,000000,97.8022,100.411,97.5792,99.7998,1869932.9821162,0
+DLR.US,D,20181025,000000,100.352,100.973,99.1698,100.759,2847023.1181162,0
+DLR.US,D,20181026,000000,100.729,100.729,91.0917,91.464,5485664.5328928,0
+DLR.US,D,20181029,000000,91.8596,93.1869,91.1091,91.6123,3231379.9128663,0
+DLR.US,D,20181030,000000,91.5851,92.8428,88.9082,89.7071,3338009.9497057,0
+DLR.US,D,20181031,000000,89.8758,90.2704,88.2517,89.0982,3827141.3503775,0
+DLR.US,D,20181101,000000,89.4007,91.4106,88.3584,91.2176,1593610.947335,0
+DLR.US,D,20181102,000000,91.4563,92.9086,90.4353,92.7778,2719128.3371644,0
+DLR.US,D,20181105,000000,93.0852,95.8658,93.0852,95.3219,2246096.5899796,0
+DLR.US,D,20181106,000000,95.5983,96.0191,94.6645,95.9425,1287974.3416976,0
+DLR.US,D,20181107,000000,96.5222,97.0459,95.4461,96.5708,1015025.9114362,0
+DLR.US,D,20181108,000000,96.0869,96.7065,95.7117,96.6386,1245443.8221048,0
+DLR.US,D,20181109,000000,96.6386,96.6386,94.3319,95.4267,1830568.7620881,0
+DLR.US,D,20181112,000000,95.351,96.7744,95.1223,96.2595,1093975.0642309,0
+DLR.US,D,20181113,000000,96.4234,97.1331,95.7699,96.7259,1545519.2918291,0
+DLR.US,D,20181114,000000,97.3174,97.6761,95.6932,96.3081,1746143.0455512,0
+DLR.US,D,20181115,000000,95.7989,96.3081,94.6548,95.9715,1533492.5103229,0
+DLR.US,D,20181116,000000,95.5886,97.4531,95.5508,96.1345,2270138.8079447,0
+DLR.US,D,20181119,000000,96.2121,97.7828,95.8658,96.6483,1444484.4260446,0
+DLR.US,D,20181120,000000,96.6095,96.7065,93.1327,93.1772,2197022.0408302,0
+DLR.US,D,20181121,000000,93.1675,95.1407,92.3782,94.2215,1293440.5917605,0
+DLR.US,D,20181123,000000,93.9781,94.8439,93.63,94.3707,349837.94128705,0
+DLR.US,D,20181126,000000,94.8439,95.8561,94.6074,95.4935,1378401.5882563,0
+DLR.US,D,20181127,000000,95.5799,96.4931,94.6645,96.2595,1708708.514932,0
+DLR.US,D,20181128,000000,96.3653,98.2873,95.9909,97.6761,1104616.7185985,0
+DLR.US,D,20181129,000000,97.5016,98.675,96.5805,98.0837,957742.70488133,0
+DLR.US,D,20181130,000000,98.3647,99.334,97.4531,99.2667,1998204.2123648,0
+DLR.US,D,20181203,000000,99.6347,100.091,98.1904,99.9838,1257921.3113992,0
+DLR.US,D,20181204,000000,99.9066,100.846,97.7537,98.0152,1420484.4941648,0
+DLR.US,D,20181206,000000,97.6373,100.963,95.5702,100.846,1547243.7390187,0
+DLR.US,D,20181207,000000,100.642,101.331,99.1698,99.8384,1062155.3006575,0
+DLR.US,D,20181210,000000,100.518,100.886,98.4224,100.401,997211.09307104,0
+DLR.US,D,20181211,000000,100.759,101.7,100.081,100.749,1494037.5299164,0
+DLR.US,D,20181212,000000,101.186,101.526,99.2074,99.7217,2116744.4861336,0
+DLR.US,D,20181213,000000,99.877,101.729,99.4111,100.43,877912.76386899,0
+DLR.US,D,20181214,000000,100.042,100.216,98.1219,99.509,992665.85457537,0
+DLR.US,D,20181217,000000,99.7217,99.7217,93.1772,93.5815,2045026.253941,0
+DLR.US,D,20181218,000000,94.0721,95.3704,94.0624,94.8623,1564493.3677548,0
+DLR.US,D,20181219,000000,95.2929,96.1927,94.0721,94.4455,1274927.5373023,0
+DLR.US,D,20181220,000000,94.2215,94.7305,91.7849,92.3501,1862518.4780214,0
+DLR.US,D,20181221,000000,92.3501,95.0359,91.5938,92.3501,2780965.0331585,0
+DLR.US,D,20181224,000000,92.0544,92.0544,88.3758,89.1332,1563882.7979364,0
+DLR.US,D,20181226,000000,89.3038,91.1556,87.5313,91.1178,2048122.420486,0
+DLR.US,D,20181227,000000,90.5555,91.4379,88.625,91.2264,2184356.8425715,0
+DLR.US,D,20181228,000000,92.0447,93.4302,91.7228,92.3211,1593392.2973324,0
+DLR.US,D,20181231,000000,92.7109,93.0386,91.2002,92.7467,1177457.079106,0
+DLR.US,D,20190102,000000,91.8431,91.943,89.1709,89.8195,1622016.8830389,0
+DLR.US,D,20190103,000000,89.6528,91.9798,89.1971,89.358,1736706.0289332,0
+DLR.US,D,20190104,000000,89.5723,91.685,89.5171,91.2264,1693852.6911763,0
+DLR.US,D,20190107,000000,91.5377,93.1675,91.3738,92.4325,1588822.3060062,0
+DLR.US,D,20190108,000000,92.1737,93.7804,92.1737,93.4302,2035394.308783,0
+DLR.US,D,20190109,000000,92.2678,92.6546,87.0833,88.6347,3724481.0487253,0
+DLR.US,D,20190110,000000,88.6502,91.6559,88.403,91.464,2231553.2707086,0
+DLR.US,D,20190111,000000,91.3175,92.8806,90.856,92.8243,1355856.9165349,0
+DLR.US,D,20190114,000000,92.5073,93.0299,91.8683,92.7109,1240432.4053018,0
+DLR.US,D,20190115,000000,92.7778,94.2312,92.7283,93.3838,1210290.6773609,0
+DLR.US,D,20190116,000000,93.2916,93.8831,92.7021,93.0657,1110092.2509729,0
+DLR.US,D,20190117,000000,92.7283,93.5146,92.4607,92.8059,1259295.0934905,0
+DLR.US,D,20190118,000000,93.0299,93.3935,91.5851,93.3557,1356410.7611167,0
+DLR.US,D,20190122,000000,93.0211,93.3557,90.7087,91.4834,2231677.0348609,0
+DLR.US,D,20190123,000000,91.5561,91.8596,89.2941,90.5555,1687100.3252967,0
+DLR.US,D,20190124,000000,90.5555,90.7814,89.8661,90.6001,1546862.1328822,0
+DLR.US,D,20190125,000000,90.6563,90.8919,89.4909,90.6651,2155984.9420093,0
+DLR.US,D,20190128,000000,90.4159,92.3501,89.6799,91.9982,1670731.4847783,0
+DLR.US,D,20190129,000000,91.9798,93.1143,91.685,92.833,1656435.6938121,0
+DLR.US,D,20190130,000000,92.5906,94.2574,92.5906,93.5049,1512171.0409738,0
+DLR.US,D,20190131,000000,93.346,95.2561,92.5994,94.2951,1718500.3221201,0
+DLR.US,D,20190201,000000,94.4746,94.5686,92.5994,94.4842,1470071.6331784,0
+DLR.US,D,20190204,000000,94.361,95.16,93.3557,95.131,1320779.0616503,0
+DLR.US,D,20190205,000000,95.131,96.7162,95.0738,96.471,1878041.5968321,0
+DLR.US,D,20190206,000000,95.5129,95.702,93.0211,93.9219,3914869.5070466,0
+DLR.US,D,20190207,000000,94.7489,96.5999,93.8559,95.7893,2842011.7013133,0
+DLR.US,D,20190208,000000,95.8561,97.8894,95.1687,97.7634,2022438.2647661,0
+DLR.US,D,20190211,000000,97.5307,99.606,97.5307,98.5585,2068214.4992548,0
+DLR.US,D,20190212,000000,98.8199,98.8297,97.0362,97.1525,1450766.4881451,0
+DLR.US,D,20190213,000000,96.3749,97.9085,95.9715,97.647,1408461.8381304,0
+DLR.US,D,20190214,000000,97.647,99.8869,97.4046,99.0729,2000091.6156885,0
+DLR.US,D,20190215,000000,99.5763,100.207,98.3353,100.129,1480922.6552372,0
+DLR.US,D,20190219,000000,100.1,101.7,99.4507,101.331,1743025.2202795,0
+DLR.US,D,20190220,000000,101.234,103.32,100.963,103.135,2934956.5170047,0
+DLR.US,D,20190221,000000,102.718,102.718,100.993,101.293,2893721.39554,0
+DLR.US,D,20190222,000000,101.603,103.551,101.108,103.135,1289629.6872355,0
+DLR.US,D,20190225,000000,103.28,103.417,101.845,101.933,1917832.8031859,0
+DLR.US,D,20190226,000000,102.438,102.438,99.877,100.139,1703913.6853957,0
+DLR.US,D,20190227,000000,99.3142,100.498,98.5977,99.3637,1760011.8501918,0
+DLR.US,D,20190228,000000,99.3439,99.7415,97.5016,98.4518,3261652.6245352,0
+DLR.US,D,20190301,000000,98.9463,100.004,98.4224,99.78,2365126.7635182,0
+DLR.US,D,20190304,000000,100.255,100.304,97.6567,98.6946,1626938.5708313,0
+DLR.US,D,20190305,000000,98.442,99.2855,98.3549,98.4714,1618321.4917229,0
+DLR.US,D,20190306,000000,98.5977,98.7524,97.8119,97.9673,1181029.7376377,0
+DLR.US,D,20190307,000000,98.3353,99.5377,97.8894,98.0445,2072021.2783079,0
+DLR.US,D,20190308,000000,98.0543,99.0917,96.8616,97.4822,1596268.7825069,0
+DLR.US,D,20190311,000000,97.9673,99.3053,97.8313,99.1787,1632688.4470768,0
+DLR.US,D,20190312,000000,99.5179,100.439,99.2954,99.9155,931079.78098981,0
+DLR.US,D,20190313,000000,100.207,101.671,100.207,100.933,1406245.4284351,0
+DLR.US,D,20190314,000000,101.03,101.487,100.642,101.36,1024440.2379596,0
+DLR.US,D,20190315,000000,101.506,101.729,100.933,101.234,1796900.7871726,0
+DLR.US,D,20190318,000000,101.36,101.875,100.953,101.603,769443.79799903,0
+DLR.US,D,20190319,000000,101.855,102.291,101.273,101.603,848729.17674095,0
+DLR.US,D,20190320,000000,101.631,102.825,101.03,102.418,1093373.776724,0
+DLR.US,D,20190321,000000,102.418,105.046,102.137,104.919,931173.63547203,0
+DLR.US,D,20190322,000000,104.966,106.247,104.608,104.648,1215832.2172831,0
+DLR.US,D,20190325,000000,104.211,104.638,103.387,103.407,719077.97619345,0
+DLR.US,D,20190326,000000,103.716,104.521,103.28,104.454,847081.0507786,0
+DLR.US,D,20190327,000000,104.434,105.113,103.367,104.347,1868683.9955452,0
+DLR.US,D,20190328,000000,104.473,105.423,104.104,105.113,972526.33288152,0
+DLR.US,D,20190329,000000,105.239,105.239,104.211,104.541,1345014.1454196,0
+DLR.US,D,20190401,000000,104.735,105.53,103.649,105.462,920945.55964686,0
+DLR.US,D,20190402,000000,105.675,107.169,104.899,106.936,1268105.0384032,0
+DLR.US,D,20190403,000000,107.062,107.789,106.14,106.888,888102.67908051,0
+DLR.US,D,20190404,000000,107.082,107.4,106.043,107.12,549851.12519085,0
+DLR.US,D,20190405,000000,107.179,107.856,106.965,107.547,1094351.5135277,0
+DLR.US,D,20190408,000000,107.42,107.798,106.14,106.684,1224217.238606,0
+DLR.US,D,20190409,000000,106.742,107.129,105.704,105.888,1225072.2426253,0
+DLR.US,D,20190410,000000,106.665,107.246,106.324,107.159,1134135.500306,0
+DLR.US,D,20190411,000000,107.159,107.828,106.286,106.945,886448.36491055,0
+DLR.US,D,20190412,000000,106.771,107.876,106.18,107.847,890148.91306631,0
+DLR.US,D,20190415,000000,107.973,108.07,106.742,107.09,635743.44693327,0
+DLR.US,D,20190416,000000,107.013,107.44,103.862,104.599,982057.20398168,0
+DLR.US,D,20190417,000000,104.695,105.462,103.28,104.648,883151.08161791,0
+DLR.US,D,20190418,000000,104.648,106.296,104.492,105.831,982297.51271086,0
+DLR.US,D,20190422,000000,105.443,105.781,103.755,104.889,986415.76488087,0
+DLR.US,D,20190423,000000,103.668,105.365,102.738,103.067,1907500.5591991,0
+DLR.US,D,20190424,000000,103.329,105.249,103.135,104.782,1424864.7137907,0
+DLR.US,D,20190425,000000,103.581,105.791,103.076,105.258,1306265.6520495,0
+DLR.US,D,20190426,000000,103.445,103.668,99.8186,102.612,3033852.3256891,0
+DLR.US,D,20190429,000000,102.34,103.881,101.758,102.902,1709574.8639985,0
+DLR.US,D,20190430,000000,102.756,104.366,102.689,103.417,1865838.4514087,0
+DLR.US,D,20190501,000000,103.716,104.658,103.106,103.357,1601529.7903505,0
+DLR.US,D,20190502,000000,103.649,106.131,103.067,104.376,1752126.0109502,0
+DLR.US,D,20190503,000000,104.852,106.324,104.695,106.043,1357165.7224462,0
+DLR.US,D,20190506,000000,105.52,105.801,104.579,104.899,1380423.0694117,0
+DLR.US,D,20190507,000000,104.531,104.949,102.438,103.163,1154803.0823832,0
+DLR.US,D,20190508,000000,103.019,104.773,102.96,103.387,919912.1289746,0
+DLR.US,D,20190509,000000,103.135,103.532,101.729,103.32,906474.43613139,0
+DLR.US,D,20190510,000000,103.203,104.085,102.552,103.3,1355524.8160593,0
+DLR.US,D,20190513,000000,102.428,102.892,102.03,102.534,907902.88072329,0
+DLR.US,D,20190514,000000,102.796,103.504,102.612,102.699,1089030.6863439,0
+DLR.US,D,20190515,000000,102.863,103.823,102.418,103.357,974897.44776728,0
+DLR.US,D,20190516,000000,103.242,104.385,103.242,103.978,963663.78820413,0
+DLR.US,D,20190517,000000,103.397,103.862,102.941,103.658,784369.75477444,0
+DLR.US,D,20190520,000000,103.367,103.591,101.631,102.059,821204.02925463,0
+DLR.US,D,20190521,000000,102.515,103.397,102.194,102.796,1159960.9534331,0
+DLR.US,D,20190522,000000,103.213,104.124,102.796,103.978,890458.32344722,0
+DLR.US,D,20190523,000000,103.716,105.113,103.542,104.822,1154047.0896858,0
+DLR.US,D,20190524,000000,105.23,106.053,105.23,105.413,823554.51678165,0
+DLR.US,D,20190528,000000,105.86,106.314,104.608,104.608,1290849.7955043,0
+DLR.US,D,20190529,000000,104.842,104.87,102.699,103.213,916507.58341658,0
+DLR.US,D,20190530,000000,103.542,104.065,103.047,103.426,705537.14655661,0
+DLR.US,D,20190531,000000,103.096,104.231,102.863,103.426,1122054.0562991,0
+DLR.US,D,20190603,000000,103.804,105.811,100.304,100.906,1803363.3386621,0
+DLR.US,D,20190604,000000,100.836,101.07,98.3255,99.1204,1842500.6577441,0
+DLR.US,D,20190605,000000,99.7603,101.254,99.5476,100.896,2747016.5261643,0
+DLR.US,D,20190606,000000,101.933,102.117,100.759,101.487,1377943.6608926,0
+DLR.US,D,20190607,000000,102.078,103.135,101.855,101.913,1419651.1488722,0
+DLR.US,D,20190610,000000,102.388,103.116,101.477,102.649,1271053.7193332,0
+DLR.US,D,20190611,000000,103.183,104.996,103.086,104.745,1864102.6591718,0
+DLR.US,D,20190612,000000,104.959,105.394,104.357,104.899,1427865.9944856,0
+DLR.US,D,20190613,000000,104.862,105.627,104.812,105.472,1376918.4811638,0
+DLR.US,D,20190614,000000,105.249,106.49,105.064,106.17,868428.30432597,0
+DLR.US,D,20190617,000000,106.49,108.808,106.49,108.594,1260602.8680338,0
+DLR.US,D,20190618,000000,109.108,109.951,108.157,108.535,1259415.763539,0
+DLR.US,D,20190619,000000,108.187,110.271,108.06,109.951,1072538.0816731,0
+DLR.US,D,20190620,000000,110.718,110.998,110.106,110.708,1261440.3387982,0
+DLR.US,D,20190621,000000,110.601,110.601,108.302,109.176,1984645.849473,0
+DLR.US,D,20190624,000000,109.35,109.806,108.701,109.233,736648.36035776,0
+DLR.US,D,20190625,000000,109.37,109.961,107.207,107.266,1070895.1125504,0
+DLR.US,D,20190626,000000,107.276,107.614,103.755,103.95,1732828.0854924,0
+DLR.US,D,20190627,000000,104.017,104.638,103.688,104.259,1083150.8577385,0
+DLR.US,D,20190628,000000,104.385,105.006,103.901,104.434,1403746.4239252,0
+DLR.US,D,20190701,000000,105.462,105.462,102.718,103.794,944873.29577107,0
+DLR.US,D,20190702,000000,103.998,106.112,103.387,105.627,1037061.0873972,0
+DLR.US,D,20190703,000000,106.17,107.575,106.17,107.207,487070.72753496,0
+DLR.US,D,20190705,000000,106.655,107.682,105.675,107.303,584503.02511762,0
+DLR.US,D,20190708,000000,106.993,107.207,106.063,106.771,718021.85542659,0
+DLR.US,D,20190709,000000,106.625,108.312,106.578,107.896,1945414.6759087,0
+DLR.US,D,20190710,000000,108.284,108.477,107.226,108.254,745040.60125615,0
+DLR.US,D,20190711,000000,108.302,108.438,106.277,107.294,993965.37817522,0
+DLR.US,D,20190712,000000,107.585,107.856,106.403,106.461,779234.57381917,0
+DLR.US,D,20190715,000000,106.471,107.013,105.947,106.063,627737.96901102,0
+DLR.US,D,20190716,000000,106.005,106.314,105.18,106.034,1214910.174348,0
+DLR.US,D,20190717,000000,106.354,106.461,104.966,105.84,659793.9158419,0
+DLR.US,D,20190718,000000,105.462,106.868,105.17,106.645,705073.03098523,0
+DLR.US,D,20190719,000000,106.79,106.849,104.182,104.376,864598.83517816,0
+DLR.US,D,20190722,000000,104.454,104.57,103.853,104.231,934573.02419037,0
+DLR.US,D,20190723,000000,103.978,104.765,102.552,104.007,1043953.7193161,0
+DLR.US,D,20190724,000000,104.095,104.792,103.611,104.192,956402.95793196,0
+DLR.US,D,20190725,000000,104.347,104.347,99.6831,100.032,1904250.7188316,0
+DLR.US,D,20190726,000000,100.1,100.304,98.3255,98.8786,1685041.7148957,0
+DLR.US,D,20190729,000000,99.3923,99.7118,98.2775,98.5977,1108445.1563784,0
+DLR.US,D,20190730,000000,98.4224,101.535,98.4224,101.06,1919660.3871692,0
+DLR.US,D,20190731,000000,100.702,102.989,99.9739,101.39,2259412.5814062,0
+DLR.US,D,20190801,000000,101.244,102.659,99.6544,102.418,1754233.0956443,0
+DLR.US,D,20190802,000000,102.446,104.551,102.281,103.91,1047833.7254928,0
+DLR.US,D,20190805,000000,103.377,103.853,101.234,102.408,1369814.418818,0
+DLR.US,D,20190806,000000,102.572,104.541,101.972,103.813,955727.41193362,0
+DLR.US,D,20190807,000000,103.3,105.365,102.912,105.083,1306374.9770507,0
+DLR.US,D,20190808,000000,104.852,106.237,103.765,106.15,1055945.4343124,0
+DLR.US,D,20190809,000000,105.956,106.888,104.405,106.674,962695.33371186,0
+DLR.US,D,20190812,000000,106.578,106.625,105.54,106.209,901459.92522467,0
+DLR.US,D,20190813,000000,106.073,106.975,105.346,106.568,982603.82898797,0
+DLR.US,D,20190814,000000,106.528,106.528,104.57,104.608,1048370.0368197,0
+DLR.US,D,20190815,000000,104.87,107.062,104.57,106.888,1163338.6834248,0
+DLR.US,D,20190816,000000,107.294,110.32,107.003,109.641,1674556.8284545,0
+DLR.US,D,20190819,000000,110.3,110.824,109.583,110.242,879992.00162876,0
+DLR.US,D,20190820,000000,109.961,110.407,108.905,109.136,791792.50981263,0
+DLR.US,D,20190821,000000,109.186,109.951,108.642,109.302,522231.09185437,0
+DLR.US,D,20190822,000000,109.35,109.951,108.215,108.952,696915.94197633,0
+DLR.US,D,20190823,000000,109.243,109.544,106.645,107.033,846492.13968692,0
+DLR.US,D,20190826,000000,107.604,108.08,106.635,107.44,653161.18864299,0
+DLR.US,D,20190827,000000,108.012,108.458,106.684,106.712,1115543.0305167,0
+DLR.US,D,20190828,000000,106.985,107.866,106.712,107.527,744184.56586895,0
+DLR.US,D,20190829,000000,108.157,110.019,108.022,109.573,821097.79835717,0
+DLR.US,D,20190830,000000,110.068,110.32,109.273,109.602,869605.09514139,0
+DLR.US,D,20190903,000000,109.33,111.299,108.885,111.289,1403959.917088,0
+DLR.US,D,20190904,000000,111.841,112.297,111.309,112.123,1153774.8085507,0
+DLR.US,D,20190905,000000,112.055,112.511,111.008,112.317,1621870.428792,0
+DLR.US,D,20190906,000000,112.588,114.081,112.152,114.024,1267203.6228267,0
+DLR.US,D,20190909,000000,114.024,114.101,112.976,113.567,1987176.826389,0
+DLR.US,D,20190910,000000,113.326,113.46,111.919,113.179,1828082.1339934,0
+DLR.US,D,20190911,000000,112.394,114.121,112.171,113.907,1474848.9294598,0
+DLR.US,D,20190912,000000,113.771,115.847,113.064,113.132,2175236.4559099,0
+DLR.US,D,20190913,000000,112.851,113.413,110.872,111.153,2496738.5945127,0
+DLR.US,D,20190916,000000,110.959,113.354,110.852,113.005,2014953.6276517,0
+DLR.US,D,20190917,000000,113.363,114.751,113.363,114.517,1214822.5080734,0
+DLR.US,D,20190918,000000,115.012,115.342,110.852,112.036,1789545.0710503,0
+DLR.US,D,20190919,000000,111.794,113.567,110.668,110.708,3271390.8005906,0
+DLR.US,D,20190920,000000,111.153,112.268,110.902,111.794,2485144.9875398,0
+DLR.US,D,20190923,000000,111.503,113.413,111.503,112.928,2118806.1906384,0
+DLR.US,D,20190924,000000,113.529,114.489,113.132,114.043,2047726.3751984,0
+DLR.US,D,20190925,000000,114.159,114.479,113.413,114.149,1323380.1715859,0
+DLR.US,D,20190926,000000,114.537,115.39,114.256,114.925,1610941.02277,0
+DLR.US,D,20190927,000000,115.071,115.787,114.683,115.196,1897745.8812567,0
+DLR.US,D,20190930,000000,115.216,116.331,114.935,116.069,1100748.0574691,0
+DLR.US,D,20191001,000000,115.884,116.108,114.925,115.4,1368319.9666781,0
+DLR.US,D,20191002,000000,115.69,116.118,112.792,114.14,1991513.7285614,0
+DLR.US,D,20191003,000000,114.295,116.835,114.295,115.924,2000315.4225306,0
+DLR.US,D,20191004,000000,116.137,116.564,115.575,116.477,1439181.1321156,0
+DLR.US,D,20191007,000000,115.944,116.311,114.343,114.692,1888327.4292617,0
+DLR.US,D,20191008,000000,114.935,116.515,114.111,115.342,1634544.9093623,0
+DLR.US,D,20191009,000000,115.875,117.262,115.663,116.825,1572422.5244498,0
+DLR.US,D,20191010,000000,116.408,116.913,115.643,116.816,981248.61151955,0
+DLR.US,D,20191011,000000,117.125,117.222,115.556,115.613,1056201.2135607,0
+DLR.US,D,20191014,000000,115.953,116.825,115.69,116.098,878409.88321433,0
+DLR.US,D,20191015,000000,116.234,116.408,115.216,116.05,1731343.947032,0
+DLR.US,D,20191016,000000,116.079,116.787,114.964,116.767,962312.69620746,0
+DLR.US,D,20191017,000000,116.738,118.308,116.67,117.804,1088651.1429432,0
+DLR.US,D,20191018,000000,117.804,118.998,116.903,118.901,909363.29772122,0
+DLR.US,D,20191021,000000,118.814,120.19,118.377,120.112,971644.51329591,0
+DLR.US,D,20191022,000000,120.49,120.801,119.706,120.548,935364.08339757,0
+DLR.US,D,20191023,000000,120.898,121.896,119.997,121.362,1177114.6649512,0
+DLR.US,D,20191024,000000,121.616,121.616,119.763,120.131,762606.85994871,0
+DLR.US,D,20191025,000000,119.977,119.977,118.512,118.754,1129109.6443519,0
+DLR.US,D,20191028,000000,118.861,118.861,117.766,118.271,1088296.3523733,0
+DLR.US,D,20191029,000000,118.396,120.034,113.112,116.758,3358803.3586712,0
+DLR.US,D,20191030,000000,115.38,116.35,110.203,115.71,8769269.8239539,0
+DLR.US,D,20191031,000000,115.526,115.71,113.045,113.597,2666717.3127409,0
+DLR.US,D,20191101,000000,113.887,114.246,112.181,113.383,1677138.3423991,0
+DLR.US,D,20191104,000000,113.345,113.49,110.688,110.93,1868770.6304518,0
+DLR.US,D,20191105,000000,110.611,110.862,109.263,110.28,1817221.8296232,0
+DLR.US,D,20191106,000000,110.611,111.163,109.302,109.709,1723687.0714722,0
+DLR.US,D,20191107,000000,109.37,109.699,105.52,106.102,3011382.943827,0
+DLR.US,D,20191108,000000,104.648,105.888,103.872,104.221,2903167.6944694,0
+DLR.US,D,20191111,000000,104.221,105.073,103.93,104.308,2267677.9640485,0
+DLR.US,D,20191112,000000,104.444,105.878,103.726,103.804,3795506.2016647,0
+DLR.US,D,20191113,000000,104.192,104.454,103.494,103.833,2206042.3848019,0
+DLR.US,D,20191114,000000,103.978,104.812,103.668,104.715,1948076.6365525,0
+DLR.US,D,20191115,000000,105.152,106.324,104.628,106.286,1872478.3981832,0
+DLR.US,D,20191118,000000,106.383,107.905,106.383,107.731,1813037.5699054,0
+DLR.US,D,20191119,000000,108.254,109.166,107.47,109.089,1769439.5844982,0
+DLR.US,D,20191120,000000,109.049,109.263,107.557,108.477,2161030.3939541,0
+DLR.US,D,20191121,000000,108.012,108.215,106.286,107.139,1690672.9838285,0
+DLR.US,D,20191122,000000,107.353,107.604,106.441,106.936,2108653.4046727,0
+DLR.US,D,20191125,000000,107.594,108.274,105.336,105.772,1968099.6136696,0
+DLR.US,D,20191126,000000,105.607,108.012,105.404,107.866,2985697.7567392,0
+DLR.US,D,20191127,000000,107.905,108.506,107.654,108.361,1477207.6679303,0
+DLR.US,D,20191129,000000,108.177,108.681,107.886,108.128,556670.52998625,0
+DLR.US,D,20191202,000000,108.1,108.167,106.324,106.645,1984488.0501788,0
+DLR.US,D,20191203,000000,106.702,107.042,105.249,105.597,1814400.0069492,0
+DLR.US,D,20191204,000000,105.142,106.742,105.103,106.49,1263462.8513214,0
+DLR.US,D,20191205,000000,106.586,106.945,104.366,105.073,2384944.4984158,0
+DLR.US,D,20191206,000000,105.646,106.742,105.443,105.84,1578414.7721601,0
+DLR.US,D,20191209,000000,105.84,106.655,105.549,106.14,1390432.4952343,0
+DLR.US,D,20191210,000000,106.16,106.324,105.026,105.133,1763520.5639114,0
+DLR.US,D,20191211,000000,105.462,105.549,103.367,104.618,1958996.7602629,0
+DLR.US,D,20191212,000000,104.87,105.588,103.367,103.484,2277057.224062,0
+DLR.US,D,20191213,000000,103.28,103.94,101.36,102.621,3154972.0506669,0
+DLR.US,D,20191216,000000,102.883,104.551,102.204,104.221,1758655.6013554,0
+DLR.US,D,20191217,000000,104.318,104.725,102.495,102.709,1441079.8804865,0
+DLR.US,D,20191218,000000,102.709,105.258,102.669,105.064,1834018.6878353,0
+DLR.US,D,20191219,000000,104.773,107.47,104.454,107.392,2228600.4643067,0
+DLR.US,D,20191220,000000,108.895,109.126,106.053,106.508,3025746.8050771,0
+DLR.US,D,20191223,000000,106.742,107.169,104.976,105.249,1218322.9708495,0
+DLR.US,D,20191224,000000,105.559,105.995,104.919,105.355,539362.11327778,0
+DLR.US,D,20191226,000000,105.549,106.596,105.549,106.596,825650.25642839,0
+DLR.US,D,20191227,000000,106.936,107.197,105.86,106.665,643019.74772449,0
+DLR.US,D,20191230,000000,106.431,106.799,105.704,106.762,769423.1706403,0
+DLR.US,D,20191231,000000,106.849,108.08,106.538,108.041,1251670.1903367,0
+DLR.US,D,20200102,000000,108.294,108.613,105.995,106.49,1187952.2792267,0
+DLR.US,D,20200103,000000,105.791,108.458,105.666,108.225,963354.37782322,0
+DLR.US,D,20200106,000000,107.838,107.983,106.538,107.256,1275473.1309407,0
+DLR.US,D,20200107,000000,106.829,106.965,105.374,106.209,1115140.7970215,0
+DLR.US,D,20200108,000000,106.344,107.343,105.801,107.129,2829933.3514103,0
+DLR.US,D,20200109,000000,106.752,107.993,106.558,107.129,1085944.8334782,0
+DLR.US,D,20200110,000000,107.44,108.914,106.888,108.623,2270234.7251627,0
+DLR.US,D,20200113,000000,108.855,110.29,108.06,110.077,2296053.9900823,0
+DLR.US,D,20200114,000000,110.077,110.718,108.264,108.982,2668564.492715,0
+DLR.US,D,20200115,000000,109.156,110.028,108.865,109.186,1599731.0846694,0
+DLR.US,D,20200116,000000,110.862,111.891,110.203,111.6,2473398.7381122,0
+DLR.US,D,20200117,000000,111.735,112.598,111.134,112.307,1501467.50453,0
+DLR.US,D,20200121,000000,112.297,113.539,111.716,113.47,1425486.6286563,0
+DLR.US,D,20200122,000000,113.79,114.771,113.539,113.946,1826113.2526028,0
+DLR.US,D,20200123,000000,113.81,115.061,113.752,114.721,1394969.4827865,0
+DLR.US,D,20200124,000000,115.002,116.554,114.586,115.75,2123506.1343246,0
+DLR.US,D,20200127,000000,115.061,116.845,115.061,116.428,1692034.3895044,0
+DLR.US,D,20200128,000000,116.525,117.61,116.525,117.155,1859540.9187891,0
+DLR.US,D,20200129,000000,117.523,117.717,115.051,115.168,2100897.5177909,0
+DLR.US,D,20200130,000000,114.808,115.787,113.266,113.48,1767063.3127728,0
+DLR.US,D,20200131,000000,113.363,113.82,110.455,110.998,2130974.269552,0
+DLR.US,D,20200203,000000,111.337,112.365,110.736,111.125,1546860.0701464,0
+DLR.US,D,20200204,000000,111.57,113.248,111.289,112.782,1354633.7141623,0
+DLR.US,D,20200205,000000,112.908,112.938,111.425,111.774,1937315.3435043,0
+DLR.US,D,20200206,000000,111.851,112.21,111.25,111.919,1249747.7205033,0
+DLR.US,D,20200207,000000,112.084,112.171,110.862,111.26,1022601.308929,0
+DLR.US,D,20200210,000000,111.707,113.8,111.095,113.771,2054660.2618348,0
+DLR.US,D,20200211,000000,114.101,115.177,113.082,113.276,2072060.4702896,0
+DLR.US,D,20200212,000000,113.132,115.419,113.064,114.664,2027497.1244942,0
+DLR.US,D,20200213,000000,114.149,115.235,114.091,114.188,1784199.491036,0
+DLR.US,D,20200214,000000,113.713,118.978,112.985,118.677,4195159.2142793,0
+DLR.US,D,20200218,000000,118.707,120.229,118.377,120.209,3510284.4929603,0
+DLR.US,D,20200219,000000,120.064,120.684,119.162,119.492,2493834.2624039,0
+DLR.US,D,20200220,000000,120.364,123.06,119.91,123.021,4365562.8560972,0
+DLR.US,D,20200221,000000,123.205,124.951,122.769,124.64,3708553.6336836,0
+DLR.US,D,20200224,000000,123.603,123.846,121.538,122.061,3672290.7370402,0
+DLR.US,D,20200225,000000,123.079,123.796,119.947,120.52,5570590.4628788,0
+DLR.US,D,20200226,000000,120.481,120.878,117.61,117.669,2953574.7709925,0
+DLR.US,D,20200227,000000,116.612,116.738,110.989,111.173,3152496.7676195,0
+DLR.US,D,20200228,000000,109.302,109.302,104.153,108.39,5591231.2293898,0
+DLR.US,D,20200302,000000,109.116,118.008,108.855,117.756,6995139.578081,0
+DLR.US,D,20200303,000000,117.98,120.219,114.761,116.941,4592380.2612999,0
+DLR.US,D,20200304,000000,118.842,121.867,117.804,121.829,3269336.3156612,0
+DLR.US,D,20200305,000000,119.686,121.208,115.566,117.204,2669056.4552207,0
+DLR.US,D,20200306,000000,113.887,116.525,111.958,115.73,4013617.8301162,0
+DLR.US,D,20200309,000000,108.739,111.861,107.392,108.914,3001213.6559742,0
+DLR.US,D,20200310,000000,112.23,122.458,111.376,121.325,11008986.371878,0
+DLR.US,D,20200311,000000,118.211,124.708,116.495,123.622,38445883.829366,0
+DLR.US,D,20200312,000000,115.506,117.97,112.462,115.847,10422993.020093,0
+DLR.US,D,20200313,000000,120.355,129.585,115.168,129.371,7253502.4029859,0
+DLR.US,D,20200316,000000,120.442,126.977,115.972,116.699,7601773.6963775,0
+DLR.US,D,20200317,000000,119.773,127.103,117.282,125.726,8862585.9321025,0
+DLR.US,D,20200318,000000,119.88,127.026,116.719,124.912,8780890.2464932,0
+DLR.US,D,20200319,000000,124.785,124.922,110.407,113.927,4869736.7581214,0
+DLR.US,D,20200320,000000,114.557,117.902,108.235,110.242,5202547.8461466,0
+DLR.US,D,20200323,000000,109.573,109.573,95.4935,98.1316,4304736.9006809,0
+DLR.US,D,20200324,000000,101.467,107.517,97.9085,106.16,5130543.9250355,0
+DLR.US,D,20200325,000000,106.403,117.329,106.403,110.446,4100739.5424388,0
+DLR.US,D,20200326,000000,110.785,122.662,110.252,121.993,4271491.7866193,0
+DLR.US,D,20200327,000000,118.552,123.632,117.911,120.839,4071271.2977603,0
+DLR.US,D,20200330,000000,122.391,128.227,122.158,127.161,4149960.545835,0
+DLR.US,D,20200331,000000,126.589,126.909,118.251,126.337,4150110.0941858,0
+DLR.US,D,20200401,000000,120.839,122.954,115.613,122.314,2795004.0135087,0
+DLR.US,D,20200402,000000,120.326,123.962,119.191,122.807,2805265.0931077,0
+DLR.US,D,20200403,000000,121.857,125.135,120.229,124.155,3100218.7896599,0
+DLR.US,D,20200406,000000,128.383,129.518,126.386,126.89,2667114.3893965,0
+DLR.US,D,20200407,000000,129.925,131.02,126.638,127.792,2594175.0175671,0
+DLR.US,D,20200408,000000,128.023,133.812,126.454,132.63,2313516.0806133,0
+DLR.US,D,20200409,000000,133.677,138.787,133.357,134.879,3334549.7102791,0
+DLR.US,D,20200413,000000,133.561,133.687,127.51,127.986,2596052.1072114,0
+DLR.US,D,20200414,000000,130.923,134.453,130.564,131.776,3997869.8730954,0
+DLR.US,D,20200415,000000,129.74,131.049,126.289,128.17,4739543.0580393,0
+DLR.US,D,20200416,000000,128.674,129.953,126.705,129.11,4492714.0207671,0
+DLR.US,D,20200417,000000,131.796,136.189,129.769,135.713,1978372.0383159,0
+DLR.US,D,20200420,000000,134.133,134.617,130.244,130.719,2284508.8574023,0
+DLR.US,D,20200421,000000,129.256,132.95,128.16,131.631,2815488.0120932,0
+DLR.US,D,20200422,000000,133.668,136.906,133.26,135.694,2294773.0311053,0
+DLR.US,D,20200423,000000,135.491,137.933,134.831,135.092,2119086.7227171,0
+DLR.US,D,20200424,000000,135.596,136.818,134.249,136.46,1592310.3923671,0
+DLR.US,D,20200427,000000,138.195,141.036,136.286,140.289,1920026.5227865,0
+DLR.US,D,20200428,000000,142.267,144.032,139.649,140.212,1821707.2487786,0
+DLR.US,D,20200429,000000,141.734,142.452,134.86,135.17,2090461.1056427,0
+DLR.US,D,20200430,000000,133.24,137.003,132.814,135.985,3320021.8615271,0
+DLR.US,D,20200501,000000,133.231,135.723,132.33,132.736,1447893.0970744,0
+DLR.US,D,20200504,000000,133.202,133.822,130.244,132.591,1527944.7821931,0
+DLR.US,D,20200505,000000,132.523,135.626,131.438,134.617,1098475.9539053,0
+DLR.US,D,20200506,000000,135.703,138.002,134.617,136.149,1217343.1713099,0
+DLR.US,D,20200507,000000,136.692,137.342,133.88,135.548,1820396.3801315,0
+DLR.US,D,20200508,000000,139.165,139.32,130.06,131.942,2283736.362818,0
+DLR.US,D,20200511,000000,130.632,132.998,130.39,131.301,2295415.5733296,0
+DLR.US,D,20200512,000000,130.807,131.146,120.568,120.907,4244366.8098923,0
+DLR.US,D,20200513,000000,120.869,124.446,119.375,121.344,2720971.3916667,0
+DLR.US,D,20200514,000000,120.064,122.274,118.328,120.714,2885108.4419032,0
+DLR.US,D,20200515,000000,120.432,120.665,117.523,118.948,3416504.2692403,0
+DLR.US,D,20200518,000000,122.226,123.671,118.348,119.54,3512528.7495898,0
+DLR.US,D,20200519,000000,119.453,120.607,118.473,119.522,2243721.3496221,0
+DLR.US,D,20200520,000000,120.985,121.295,118.067,120.742,2176203.8790343,0
+DLR.US,D,20200521,000000,119.91,120.074,118.077,118.929,2074304.7269191,0
+DLR.US,D,20200522,000000,119.016,123.555,118.736,123.506,1669187.5269776,0
+DLR.US,D,20200526,000000,126.812,127.219,124.146,125.813,2165640.6086298,0
+DLR.US,D,20200527,000000,127.345,127.345,122.595,126.715,2373198.2489883,0
+DLR.US,D,20200528,000000,127.839,132.988,126.783,132.843,1816873.2272608,0
+DLR.US,D,20200529,000000,130.186,131.592,128.374,130.584,2574766.7357401,0
+DLR.US,D,20200601,000000,130.913,131.835,129.498,129.537,2226001.417107,0
+DLR.US,D,20200602,000000,130.903,130.903,126.337,127.345,2604704.2528297,0
+DLR.US,D,20200603,000000,127.936,129.032,126.367,126.88,1792743.3430211,0
+DLR.US,D,20200604,000000,126.076,127.83,121.916,124.563,3083296.1045597,0
+DLR.US,D,20200605,000000,126.802,129.11,124.097,128.49,3005707.326073,0
+DLR.US,D,20200608,000000,128.625,129.284,126.957,128.79,2109743.5605814,0
+DLR.US,D,20200609,000000,128.305,129.896,127.161,128.684,2177000.0950811,0
+DLR.US,D,20200610,000000,128.771,130.526,125.669,125.765,2376634.7669524,0
+DLR.US,D,20200611,000000,125.706,125.706,120.801,121.829,4209021.8307123,0
+DLR.US,D,20200612,000000,124.408,125.475,123.051,124.737,1856820.1701729,0
+DLR.US,D,20200615,000000,122.595,128.199,122.1,127.976,2209697.5527685,0
+DLR.US,D,20200616,000000,130.701,131.883,127.714,130.71,2140006.9899389,0
+DLR.US,D,20200617,000000,131.224,134.704,131.204,133.454,3918784.5797332,0
+DLR.US,D,20200618,000000,132.746,134.006,129.993,131.311,9236860.0739064,0
+DLR.US,D,20200619,000000,133.406,133.406,127.219,128.267,6348474.9760693,0
+DLR.US,D,20200622,000000,128.18,133.153,127.636,130.36,3286600.3835484,0
+DLR.US,D,20200623,000000,131.341,132.058,129.032,130.167,2258424.5309232,0
+DLR.US,D,20200624,000000,128.965,129.712,125.203,128.431,1876888.5274793,0
+DLR.US,D,20200625,000000,128.47,131.321,128.043,131.224,1582412.3542815,0
+DLR.US,D,20200626,000000,131.631,133.977,128.606,128.955,6684655.5431427,0
+DLR.US,D,20200629,000000,130.895,130.895,127.966,128.518,1570337.0984824,0
+DLR.US,D,20200630,000000,128.431,130.71,127.636,130.36,1822249.7483132,0
+DLR.US,D,20200701,000000,130.933,136.383,130.574,135.18,1286973.9147993,0
+DLR.US,D,20200702,000000,136.954,137.4,135.538,136.276,1413832.1709751,0
+DLR.US,D,20200706,000000,137.574,138.039,135.025,135.578,1417271.7830429,0
+DLR.US,D,20200707,000000,134.366,136.129,133.919,135.277,1395977.1292603,0
+DLR.US,D,20200708,000000,136.129,137.206,133.58,134.928,1235660.2658602,0
+DLR.US,D,20200709,000000,134.714,135.752,132.921,134.86,1031493.7632766,0
+DLR.US,D,20200710,000000,134.86,136.256,134.734,135.18,1883627.4855755,0
+DLR.US,D,20200713,000000,135.616,135.694,130.303,130.865,1619250.7542335,0
+DLR.US,D,20200714,000000,131.146,135.083,131.146,134.637,1154894.8741296,0
+DLR.US,D,20200715,000000,136.45,136.673,131.137,132.223,1950259.0111059,0
+DLR.US,D,20200716,000000,132.474,133.124,128.674,128.828,1674323.7393008,0
+DLR.US,D,20200717,000000,129.43,132.95,128.354,131.854,1212613.3179537,0
+DLR.US,D,20200720,000000,131.883,133.89,131.398,132.29,1135365.922254,0
+DLR.US,D,20200721,000000,134.084,134.307,130.604,131.447,1256109.1979349,0
+DLR.US,D,20200722,000000,130.982,133.134,130.778,132.881,1174821.9340285,0
+DLR.US,D,20200723,000000,133.318,134.791,132.407,133.725,1300568.3755688,0
+DLR.US,D,20200724,000000,133.541,135.044,133.115,134.821,1204233.4534705,0
+DLR.US,D,20200727,000000,134.307,138.613,133.396,138.506,1720312.4355843,0
+DLR.US,D,20200728,000000,138.67,141.627,138.322,141.24,1866394.3587264,0
+DLR.US,D,20200729,000000,141.268,144.352,141.268,144.187,1669991.9939679,0
+DLR.US,D,20200730,000000,143.479,146.213,143.198,145.602,2133283.5023615,0
+DLR.US,D,20200731,000000,148.716,151.798,145.525,147.251,4679440.0915463,0
+DLR.US,D,20200803,000000,146.621,148.191,146.339,147.358,1649868.974161,0
+DLR.US,D,20200804,000000,146.32,148.114,145.864,147.775,1825770.838448,0
+DLR.US,D,20200805,000000,148.056,148.124,145.583,146.398,1054091.0347629,0
+DLR.US,D,20200806,000000,145.758,146.756,143.848,143.993,945979.95356681,0
+DLR.US,D,20200807,000000,143.596,145.884,143.295,145.487,1059384.0150124,0
+DLR.US,D,20200810,000000,145.467,145.933,142.674,145.137,1657671.2725999,0
+DLR.US,D,20200811,000000,145.418,145.418,138.913,139.078,1550297.6194783,0
+DLR.US,D,20200812,000000,139.339,142.055,138.951,141.647,1039012.4355328,0
+DLR.US,D,20200813,000000,141.346,142.258,139.455,139.543,1056200.1821927,0
+DLR.US,D,20200814,000000,139.756,142.306,139.659,140.62,1411774.591942,0
+DLR.US,D,20200817,000000,140.639,143.993,140.61,143.567,1197787.4038681,0
+DLR.US,D,20200818,000000,143.596,144.187,141.995,143.518,831067.0008303,0
+DLR.US,D,20200819,000000,144.187,144.313,138.884,139.397,1292384.4709936,0
+DLR.US,D,20200820,000000,138.931,143.131,138.613,142.316,1150533.2191265,0
+DLR.US,D,20200821,000000,142.86,142.86,140.135,141.754,825451.20241667,0
+DLR.US,D,20200824,000000,141.472,141.928,137.865,140.202,920591.80044468,0
+DLR.US,D,20200825,000000,141.201,142.907,140.047,141.938,1431324.1711762,0
+DLR.US,D,20200826,000000,141.036,141.346,139.727,141.23,889187.6781496,0
+DLR.US,D,20200827,000000,141.86,142.684,140.745,140.978,948495.45996368,0
+DLR.US,D,20200828,000000,141.221,141.569,139.068,141.511,1143676.6850854,0
+DLR.US,D,20200831,000000,142.092,143.993,141.676,142.753,1448085.9628784,0
+DLR.US,D,20200901,000000,142.277,142.393,139.504,140.851,801886.50780607,0
+DLR.US,D,20200902,000000,139.727,142.403,138.787,142.17,2224969.0178026,0
+DLR.US,D,20200903,000000,141.958,142.587,134.53,135.907,1471918.8131525,0
+DLR.US,D,20200904,000000,135.945,136.654,130.283,133.163,2520998.4311124,0
+DLR.US,D,20200908,000000,132.639,133.415,128.722,132.358,2204295.2475178,0
+DLR.US,D,20200909,000000,133.561,137.362,133.172,135.354,2311516.2581847,0
+DLR.US,D,20200910,000000,134.928,136.236,133.406,133.571,1011907.0547967,0
+DLR.US,D,20200911,000000,134.453,135.257,133.095,133.541,1670441.6703882,0
+DLR.US,D,20200914,000000,134.036,135.257,132.377,133.357,1888617.2436518,0
+DLR.US,D,20200915,000000,133.89,137.235,133.871,136.12,2035964.6552518,0
+DLR.US,D,20200916,000000,138.65,141.405,138.079,139.048,2299399.747668,0
+DLR.US,D,20200917,000000,137.556,138.37,134.54,135.635,2006835.7306244,0
+DLR.US,D,20200918,000000,134.676,135.965,133.134,133.909,2822251.72302,0
+DLR.US,D,20200921,000000,133.396,133.696,130.651,131.117,2256124.5804251,0
+DLR.US,D,20200922,000000,130.875,133.996,130.429,132.561,1915640.1149531,0
+DLR.US,D,20200923,000000,131.689,132.407,128.217,128.654,2236732.800485,0
+DLR.US,D,20200924,000000,128.974,132.27,128.925,130.574,1261967.3678137,0
+DLR.US,D,20200925,000000,130.574,131.331,129.178,131.272,1325880.2074637,0
+DLR.US,D,20200928,000000,133.269,135.073,132.96,134.898,1530669.656281,0
+DLR.US,D,20200929,000000,134.938,136.974,134.714,136.343,1100830.5669041,0
+DLR.US,D,20200930,000000,136.944,137.516,134.443,135.665,1792045.1069282,0
+DLR.US,D,20201001,000000,135.791,137.051,134.21,136.101,1604320.6719863,0
+DLR.US,D,20201002,000000,135.315,138.437,134.394,138.059,1867432.9462383,0
+DLR.US,D,20201005,000000,137.788,140.881,136.014,140.473,1448976.0334076,0
+DLR.US,D,20201006,000000,140.473,141.86,138.816,141.443,1322209.5689781,0
+DLR.US,D,20201007,000000,141.958,142.529,140.667,141.036,1555848.441712,0
+DLR.US,D,20201008,000000,141.657,146.029,141.55,144.973,1082681.5853275,0
+DLR.US,D,20201009,000000,145.68,146.699,144.944,146.359,1304119.3753739,0
+DLR.US,D,20201012,000000,146.292,147.503,145.05,147.018,1428882.9232708,0
+DLR.US,D,20201013,000000,146.621,147.435,145.505,146.01,1211937.7719553,0
+DLR.US,D,20201014,000000,146.02,146.301,143.625,144.546,1129953.3033239,0
+DLR.US,D,20201015,000000,143.809,146.659,143.275,144.797,1123585.6376847,0
+DLR.US,D,20201016,000000,144.691,146.95,144.09,145.777,1445857.1767679,0
+DLR.US,D,20201019,000000,146.185,146.699,142.83,143.44,1104623.9381741,0
+DLR.US,D,20201020,000000,143.983,144.779,142.82,143.819,763704.23543304,0
+DLR.US,D,20201021,000000,142.917,144.566,142.102,143.149,1109028.9106304,0
+DLR.US,D,20201022,000000,143.081,143.275,140.453,140.774,1323737.0248919,0
+DLR.US,D,20201023,000000,140.958,141.317,138.884,141.055,803857.45193251,0
+DLR.US,D,20201026,000000,140.289,141.181,139.078,141.124,950828.41423577,0
+DLR.US,D,20201027,000000,141.405,141.938,139.262,139.262,798097.26200777,0
+DLR.US,D,20201028,000000,137.468,139.718,136.964,138.534,1076989.4656866,0
+DLR.US,D,20201029,000000,138.524,138.951,136.383,137.459,1209715.1740525,0
+DLR.US,D,20201030,000000,136.4,136.4,130.254,133.376,2007187.4270907,0
+DLR.US,D,20201102,000000,135.18,137.08,134.026,134.908,1272012.8915141,0
+DLR.US,D,20201103,000000,136.303,136.721,134.346,134.851,1519607.2037953,0
+DLR.US,D,20201104,000000,135.412,139.785,135.092,136.818,2645581.4896205,0
+DLR.US,D,20201105,000000,139.145,139.95,136.246,136.333,2027916.8912442,0
+DLR.US,D,20201106,000000,137.109,137.109,135.344,135.587,2392103.2232623,0
+DLR.US,D,20201109,000000,138.524,139.417,127.559,127.752,3474159.7996203,0
+DLR.US,D,20201110,000000,128.083,128.431,124.252,125.552,3102404.258317,0
+DLR.US,D,20201111,000000,127.723,130.952,126.89,130.332,2790249.4073219,0
+DLR.US,D,20201112,000000,130.701,131.825,129.537,130.701,1366730.6286883,0
+DLR.US,D,20201113,000000,131.825,134.016,130.351,133.705,1623853.7493336,0
+DLR.US,D,20201116,000000,134.026,134.162,129.779,131.253,2029138.0308808,0
+DLR.US,D,20201117,000000,131.117,132.436,129.759,131.66,1224213.1131342,0
+DLR.US,D,20201118,000000,131.476,134.123,130.923,131.641,1960604.6628758,0
+DLR.US,D,20201119,000000,131.224,132.601,129.779,132.163,1330272.8035048,0
+DLR.US,D,20201120,000000,132.163,133.396,131.262,131.902,1577135.8759191,0
+DLR.US,D,20201123,000000,131.864,133.075,129.159,129.391,1331512.5077643,0
+DLR.US,D,20201124,000000,129.178,129.809,121.935,122.565,4327936.491042,0
+DLR.US,D,20201125,000000,123.816,125.649,122.672,125.485,3296196.2308286,0
+DLR.US,D,20201127,000000,125.969,126.464,124.98,126.376,526938.25511603,0
+DLR.US,D,20201130,000000,126.628,126.696,124.117,124.543,2289773.9907177,0
+DLR.US,D,20201201,000000,125.562,127.335,124.582,124.902,2278574.3662964,0
+DLR.US,D,20201202,000000,124.543,124.989,122.071,122.149,1817588.9966086,0
+DLR.US,D,20201203,000000,123.525,125.116,122.963,123.525,1809850.6429819,0
+DLR.US,D,20201204,000000,123.642,125.532,122.672,125.222,1953596.5177481,0
+DLR.US,D,20201207,000000,124.999,127.151,124.582,124.999,1684403.2981431,0
+DLR.US,D,20201208,000000,125.135,126.076,123.021,123.273,2085824.0754007,0
+DLR.US,D,20201209,000000,123.351,123.486,119.9,119.927,2791374.6297405,0
+DLR.US,D,20201210,000000,120.171,121.247,118.948,119.85,3002115.0715506,0
+DLR.US,D,20201211,000000,119.433,120.966,118.308,120.413,1911725.0422666,0
+DLR.US,D,20201214,000000,120.423,122.187,119.336,119.415,1981669.3216086,0
+DLR.US,D,20201215,000000,119.589,120.461,118.202,120.093,2712862.7769508,0
+DLR.US,D,20201216,000000,120.5,121.935,119.375,120.811,1603058.2776322,0
+DLR.US,D,20201217,000000,121.392,125.775,121.392,124.864,2470128.2703859,0
+DLR.US,D,20201218,000000,124.999,125.813,123.244,124.951,5795737.0520246,0
+DLR.US,D,20201221,000000,123.051,125.619,122.391,125.552,2215557.7853831,0
+DLR.US,D,20201222,000000,125.251,129.226,125.116,129.168,2170184.8157576,0
+DLR.US,D,20201223,000000,129.809,130.497,127.539,127.539,2101456.5192125,0
+DLR.US,D,20201224,000000,127.626,128.82,127.297,128.14,493538.43586405,0
+DLR.US,D,20201228,000000,128.402,129.488,128.083,129.236,1223400.3952004,0
+DLR.US,D,20201229,000000,129.585,130.129,128.402,128.664,1082423.7433434,0
+DLR.US,D,20201230,000000,128.858,130.332,128.402,128.994,1107783.0181633,0
+DLR.US,D,20201231,000000,128.838,130.273,127.723,130.07,1092964.3236533,0
+DLR.US,D,20210104,000000,130.526,130.526,125.949,126.143,1992946.2986251,0
+DLR.US,D,20210105,000000,126.27,127.054,123.893,123.97,1731251.1239178,0
+DLR.US,D,20210106,000000,123.186,123.836,121.265,123.176,1956108.9300411,0
+DLR.US,D,20210107,000000,122.982,125.086,122.702,124.563,2345779.3323994,0
+DLR.US,D,20210108,000000,124.475,125.765,123.079,124.553,2511515.0029373,0
+DLR.US,D,20210111,000000,124.174,124.349,120.801,122.381,2056710.6212923,0
+DLR.US,D,20210112,000000,122.12,123.001,121.257,122.613,1875646.7604837,0
+DLR.US,D,20210113,000000,122.847,124.553,122.847,124.146,1365183.5767836,0
+DLR.US,D,20210114,000000,123.953,125.135,122.73,124.427,1546920.9208546,0
+DLR.US,D,20210115,000000,124.107,127.404,123.719,127.248,1890460.2981542,0
+DLR.US,D,20210119,000000,129.779,129.837,127.802,128.654,1739830.0424125,0
+DLR.US,D,20210120,000000,128.654,131.864,127.859,131.194,1945582.7888823,0
+DLR.US,D,20210121,000000,130.544,131.97,129.722,131.679,1565389.6264914,0
+DLR.US,D,20210122,000000,131.146,132.427,130.671,130.943,1190257.3865645,0
+DLR.US,D,20210125,000000,131.505,134.026,131.088,132.988,1771643.6177784,0
+DLR.US,D,20210126,000000,132.668,136.11,132.252,135.995,1251836.2405746,0
+DLR.US,D,20210127,000000,135.529,139.562,134.259,139.078,3074193.251153,0
+DLR.US,D,20210128,000000,137.168,139.001,134.908,135.063,3247299.0769644,0
+DLR.US,D,20210129,000000,134.103,137.41,132.243,134.21,3682785.9371609,0
+DLR.US,D,20210201,000000,134.637,138.224,133.687,138.195,2096163.538963,0
+DLR.US,D,20210202,000000,138.913,140.251,137.895,138.553,1320425.3024482,0
+DLR.US,D,20210203,000000,138.33,138.33,136.101,137.352,1376103.7004941,0
+DLR.US,D,20210204,000000,137.187,137.371,133.202,135.228,2923147.3541331,0
+DLR.US,D,20210205,000000,135.228,137.071,134.86,135.723,1585872.5937082,0
+DLR.US,D,20210208,000000,135.199,136.741,134.463,136.46,1099843.5477889,0
+DLR.US,D,20210209,000000,136.46,138.322,135.955,138.215,1309416.4810952,0
+DLR.US,D,20210210,000000,139.388,139.814,136.169,137.536,860108.25918312,0
+DLR.US,D,20210211,000000,137.235,138.69,134.2,135.015,1632133.5711269,0
+DLR.US,D,20210212,000000,134.259,135.18,128.994,130.594,2099481.4496144,0
+DLR.US,D,20210216,000000,131.301,131.331,126.618,127.917,2713212.4106812,0
+DLR.US,D,20210217,000000,127.656,129.284,127.481,128.925,1290442.4051694,0
+DLR.US,D,20210218,000000,128.344,129.585,127.849,128.606,1085354.8910186,0
+DLR.US,D,20210219,000000,128.722,130.022,127.181,127.219,1551597.1430781,0
+DLR.US,D,20210222,000000,126.376,128.722,125.406,128.287,1766794.1257416,0
+DLR.US,D,20210223,000000,129.004,129.468,126.648,128.014,1905806.0216796,0
+DLR.US,D,20210224,000000,127.481,128.324,125.582,126.007,1333889.8108578,0
+DLR.US,D,20210225,000000,125.862,127.927,124.165,125.281,1487241.8465834,0
+DLR.US,D,20210226,000000,125.793,128.664,125.415,125.609,2919663.393244,0
+DLR.US,D,20210301,000000,126.414,127.743,123.351,123.97,2071105.4235805,0
+DLR.US,D,20210302,000000,123.893,124.757,121.091,122.246,1889729.0582873,0
+DLR.US,D,20210303,000000,121.673,122.129,116.651,117.155,2226460.3758387,0
+DLR.US,D,20210304,000000,117.62,122.167,116.224,120.277,3174432.9322585,0
+DLR.US,D,20210305,000000,120.277,123.612,117.776,123.069,2985223.3274884,0
+DLR.US,D,20210308,000000,123.041,125.862,121.238,123.235,2202617.2118853,0
+DLR.US,D,20210309,000000,124.495,128.16,124.243,125.94,1854356.2321729,0
+DLR.US,D,20210310,000000,126.444,127.529,125.193,126.201,1943418.9789518,0
+DLR.US,D,20210311,000000,126.473,127.946,125.3,125.716,1768549.5139692,0
+DLR.US,D,20210312,000000,123.759,126.317,122.458,126.201,3045400.552473,0
+DLR.US,D,20210315,000000,126.57,127.578,126.104,127.016,2540035.4204823,0
+DLR.US,D,20210316,000000,127.432,128.277,127.054,127.608,1847358.4007245,0
+DLR.US,D,20210317,000000,127.191,127.646,126.046,126.658,1895815.1604798,0
+DLR.US,D,20210318,000000,125.706,127.006,124.388,126.173,1248661.6900663,0
+DLR.US,D,20210319,000000,126.173,129.401,125.465,125.562,2504173.7259662,0
+DLR.US,D,20210322,000000,125.862,128.664,125.562,128.412,1512583.5881484,0
+DLR.US,D,20210323,000000,128.965,131.864,128.441,131.67,1732230.9234572,0
+DLR.US,D,20210324,000000,130.895,132.688,129.876,131.757,2303312.7576187,0
+DLR.US,D,20210325,000000,131.738,132.339,129.555,130.119,1874785.5682568,0
+DLR.US,D,20210326,000000,130.032,134.579,129.45,134.404,1985598.8334463,0
+DLR.US,D,20210329,000000,134.443,136.4,132.668,135.945,1350933.1660066,0
+DLR.US,D,20210330,000000,135.112,135.538,132.367,132.833,1406541.4310328,0
+DLR.US,D,20210331,000000,132.28,133.89,130.438,132.445,1702052.0662705,0
+DLR.US,D,20210401,000000,133.231,134.821,132.163,134.714,1418584.714426,0
+DLR.US,D,20210405,000000,134.986,137.187,134.22,137.09,1348360.9343731,0
+DLR.US,D,20210406,000000,136.751,136.983,134.55,136.062,1346849.9803464,0
+DLR.US,D,20210407,000000,136.604,136.692,134.036,134.394,1836110.3020103,0
+DLR.US,D,20210408,000000,135.471,137.128,133.231,133.424,1606403.0038499,0
+DLR.US,D,20210409,000000,133.531,133.58,131.97,132.853,1472757.3152848,0
+DLR.US,D,20210412,000000,133.065,135.112,131.942,134.966,1036111.1975278,0
+DLR.US,D,20210413,000000,135.044,137.73,134.791,137.477,1370563.1919397,0
+DLR.US,D,20210414,000000,137.071,137.564,134.869,135.063,770952.68928997,0
+DLR.US,D,20210415,000000,135.878,138.622,135.81,138.466,1027020.7205364,0
+DLR.US,D,20210416,000000,138.767,138.971,136.847,137.274,1374017.2431588,0
+DLR.US,D,20210419,000000,137.487,139.165,136.741,138.951,823547.29720609,0
+DLR.US,D,20210420,000000,139.194,142.733,139.194,141.948,1469620.9253903,0
+DLR.US,D,20210421,000000,142.877,143.228,141.355,141.831,1524948.6583378,0
+DLR.US,D,20210422,000000,141.365,141.686,140.095,140.173,1134022.049833,0
+DLR.US,D,20210423,000000,140.018,140.891,138.913,140.163,741580.36182957,0
+DLR.US,D,20210426,000000,140.6,140.6,138.931,139.407,1431256.1008924,0
+DLR.US,D,20210427,000000,140.038,140.038,137.952,139.116,1151040.6521513,0
+DLR.US,D,20210428,000000,139.552,139.649,137.855,138.399,1224502.9275243,0
+DLR.US,D,20210429,000000,138.737,140.163,136.614,140.163,1760972.0537406,0
+DLR.US,D,20210430,000000,141.065,145.351,140.745,145.118,3016906.9504943,0
+DLR.US,D,20210503,000000,144.285,144.613,141.599,142.646,1709661.4989052,0
+DLR.US,D,20210504,000000,142.626,144.934,142.519,143.896,1651498.5355005,0
+DLR.US,D,20210505,000000,143.149,143.149,140.726,141.221,1335485.3370553,0
+DLR.US,D,20210506,000000,141.065,141.918,139.378,140.62,1201133.1614537,0
+DLR.US,D,20210507,000000,141.114,142.383,139.989,142.17,1395510.9509531,0
+DLR.US,D,20210510,000000,142.83,143.421,141.754,142.035,1014771.163556,0
+DLR.US,D,20210511,000000,141.579,141.579,138.981,139.795,1189178.5757031,0
+DLR.US,D,20210512,000000,139.232,140.105,137.584,138.36,1163931.7199882,0
+DLR.US,D,20210513,000000,138.476,141.055,137.419,140.066,1964374.3126833,0
+DLR.US,D,20210514,000000,140.416,140.978,139.262,140.018,590932.57283306,0
+DLR.US,D,20210517,000000,140.144,141.521,139.291,139.397,841549.82453575,0
+DLR.US,D,20210518,000000,138.904,141.589,138.02,140.978,964766.32052813,0
+DLR.US,D,20210519,000000,141.104,142.152,139.388,141.075,812049.60745123,0
+DLR.US,D,20210520,000000,141.221,144.013,140.726,142.239,874830.00510712,0
+DLR.US,D,20210521,000000,141.385,142.84,141.308,141.908,685185.16306785,0
+DLR.US,D,20210524,000000,142.577,143.159,141.589,142.209,971065.91588358,0
+DLR.US,D,20210525,000000,142.209,143.625,141.065,143.363,824924.17340118,0
+DLR.US,D,20210526,000000,143.674,144.235,141.754,141.967,943207.6365538,0
+DLR.US,D,20210527,000000,141.967,142.79,140.667,141.23,1041235.0334358,0
+DLR.US,D,20210528,000000,142.316,143.615,141.23,142.539,851272.53007209,0
+DLR.US,D,20210601,000000,143.121,144.042,142.539,144.022,867379.40313466,0
+DLR.US,D,20210602,000000,144.469,145.593,143.625,145.545,1633548.6079357,0
+DLR.US,D,20210603,000000,145.777,146.834,144.488,146.165,1790002.998414,0
+DLR.US,D,20210604,000000,146.903,147.251,145.777,145.933,1095383.912832,0
+DLR.US,D,20210607,000000,146.766,149.627,146.233,149.064,1641344.7181669,0
+DLR.US,D,20210608,000000,149.511,151.284,148.967,150.489,1786568.5431859,0
+DLR.US,D,20210609,000000,151.634,152.477,150.645,151.294,1514363.7292066,0
+DLR.US,D,20210610,000000,150.645,154.281,149.627,154.184,1195034.6828459,0
+DLR.US,D,20210611,000000,153.35,153.757,151.828,152.535,1260599.7739301,0
+DLR.US,D,20210614,000000,152.632,153.825,151.905,153.757,1121253.7147805,0
+DLR.US,D,20210615,000000,153.485,153.863,150.867,150.964,1092510.5217613,0
+DLR.US,D,20210616,000000,151.808,153.388,149.132,149.248,2688962.8877609,0
+DLR.US,D,20210617,000000,148.716,149.433,146.834,148.425,2221920.2941827,0
+DLR.US,D,20210618,000000,148.55,149.21,145.933,146.048,4407505.4959664,0
+DLR.US,D,20210621,000000,146.408,148.036,145.021,147.455,1682524.145763,0
+DLR.US,D,20210622,000000,147.358,148.357,146.717,146.717,1251053.4323109,0
+DLR.US,D,20210623,000000,146.272,146.369,142.045,143.925,2052499.546008,0
+DLR.US,D,20210624,000000,143.925,144.847,141.793,142.112,1629971.8239323,0
+DLR.US,D,20210625,000000,142.248,144.401,141.801,144.178,1099150.4685358,0
+DLR.US,D,20210628,000000,144.633,145.321,143.799,144.633,1125905.1841736,0
+DLR.US,D,20210629,000000,144.226,145.777,143.712,144.372,981036.14972466,0
+DLR.US,D,20210630,000000,144.304,145.477,142.326,142.519,1407964.718785,0
+DLR.US,D,20210701,000000,142.636,143.557,141.831,141.928,1643701.3939015,0
+DLR.US,D,20210702,000000,142.442,143.615,141.754,142.336,1253259.5283268,0
+DLR.US,D,20210706,000000,142.336,144.479,141.967,144.285,1476114.4179178,0
+DLR.US,D,20210707,000000,144.546,146.466,143.159,145.777,1739974.4339236,0
+DLR.US,D,20210708,000000,145.602,147.202,145.215,146.417,1132538.9427405,0
+DLR.US,D,20210709,000000,146.921,147.59,146.379,147.532,1351057.9615268,0
+DLR.US,D,20210712,000000,147.988,149.714,147.29,149.355,1078713.9128762,0
+DLR.US,D,20210713,000000,149.277,149.665,146.806,147.281,817130.12590589,0
+DLR.US,D,20210714,000000,147.184,149.423,146.93,149.054,774572.7907467,0
+DLR.US,D,20210715,000000,149.558,150.141,147.862,148.793,658893.53163344,0
+DLR.US,D,20210716,000000,149.074,150.373,148.492,149.016,779908.05708164,0
+DLR.US,D,20210719,000000,149.2,150.198,146.921,148.066,1644270.7090024,0
+DLR.US,D,20210720,000000,148.357,149.471,148.008,148.716,1012004.0033826,0
+DLR.US,D,20210721,000000,148.337,148.347,146.252,146.514,974334.320874,0
+DLR.US,D,20210722,000000,146.078,146.699,145.234,145.864,850479.408129,0
+DLR.US,D,20210723,000000,145.709,146.912,144.663,146.689,778603.3766421,0
+DLR.US,D,20210726,000000,146.117,146.292,144.779,145.67,1028340.871495,0
+DLR.US,D,20210727,000000,145.67,147.522,144.779,147.174,859926.73842633,0
+DLR.US,D,20210728,000000,147.114,147.134,145.273,146.01,808056.15080154,0
+DLR.US,D,20210729,000000,146.514,146.717,141.889,142.549,1703697.0981292,0
+DLR.US,D,20210730,000000,146.33,149.355,145.283,146.01,1920807.2683144,0
+DLR.US,D,20210802,000000,146.195,148.347,144.914,146.572,910581.3432541,0
+DLR.US,D,20210803,000000,146.602,148.288,145.854,146.96,1133157.7635023,0
+DLR.US,D,20210804,000000,147.281,148.822,146.195,147.697,874584.53953827,0
+DLR.US,D,20210805,000000,148.143,148.347,145.951,147.726,1169376.3113244,0
+DLR.US,D,20210806,000000,147.571,149.617,147.309,148.793,801186.20897726,0
+DLR.US,D,20210809,000000,148.444,149.705,147.978,149.345,1559401.5042528,0
+DLR.US,D,20210810,000000,149.229,149.423,146.088,146.213,945421.98351324,0
+DLR.US,D,20210811,000000,146.485,148.676,146.175,148.201,794748.41031833,0
+DLR.US,D,20210812,000000,148.288,149.705,146.98,149.2,916480.76785023,0
+DLR.US,D,20210813,000000,149.81,150.78,149.317,150.703,503867.58574697,0
+DLR.US,D,20210816,000000,150.489,153.166,149.84,152.884,1067590.6096823,0
+DLR.US,D,20210817,000000,152.612,153.795,151.565,153.087,860396.01083738,0
+DLR.US,D,20210818,000000,152.691,153.281,150.499,151.217,1344748.052492,0
+DLR.US,D,20210819,000000,151.895,154.969,151.167,154.31,1199745.9715793,0
+DLR.US,D,20210820,000000,154.067,155.58,153.243,154.184,1063670.380156,0
+DLR.US,D,20210823,000000,153.611,154.756,152.884,153.524,1283154.7593309,0
+DLR.US,D,20210824,000000,153.621,153.718,151.556,153.05,1002318.427092,0
+DLR.US,D,20210825,000000,152.206,152.545,148.793,150.248,1314191.7146407,0
+DLR.US,D,20210826,000000,149.946,151.11,149.22,150.47,835208.97446283,0
+DLR.US,D,20210827,000000,151.177,151.982,150.363,151.653,954976.57607593,0
+DLR.US,D,20210830,000000,151.643,153.873,150.936,153.845,1196447.6569188,0
+DLR.US,D,20210831,000000,153.863,155.492,152.497,155.26,1343584.6694598,0
+DLR.US,D,20210901,000000,155.725,158.023,154.785,157.801,1234217.3821172,0
+DLR.US,D,20210902,000000,158.188,159.196,156.074,159.129,1171133.762288,0
+DLR.US,D,20210903,000000,158.479,159.42,157.237,158.74,1368489.1110197,0
+DLR.US,D,20210907,000000,158.12,158.12,155.599,157.616,1418666.192493,0
+DLR.US,D,20210908,000000,156.996,159.42,156.772,157.364,1478639.206626,0
+DLR.US,D,20210909,000000,150.742,151.982,149.433,149.548,5396583.2214911,0
+DLR.US,D,20210910,000000,149.82,150.586,147,147.174,2563306.175231,0
+DLR.US,D,20210913,000000,147.823,148.531,145.496,146.543,1708094.8510099,0
+DLR.US,D,20210914,000000,146.853,147.687,146.242,147.174,1128776.5125085,0
+DLR.US,D,20210915,000000,147.114,149.608,146.766,148.9,1776776.7359978,0
+DLR.US,D,20210916,000000,148.9,149.608,146.97,149.268,1014294.6715693,0
+DLR.US,D,20210917,000000,147.988,150.78,147.988,149.645,2726222.0858309,0
+DLR.US,D,20210920,000000,149.074,150.529,147.823,150.141,1516945.2431514,0
+DLR.US,D,20210921,000000,150.188,151.411,149.404,149.995,1871293.3564243,0
+DLR.US,D,20210922,000000,150.47,152.787,150.208,152.254,1874963.9949099,0
+DLR.US,D,20210923,000000,152.506,152.699,146.93,147.62,1596480.2129339,0
+DLR.US,D,20210924,000000,147.309,147.939,145.167,145.758,1135511.3451332,0
+DLR.US,D,20210927,000000,144.992,145.913,140.861,141.036,1587202.0269783,0
+DLR.US,D,20210928,000000,140.076,140.309,136.48,139.427,2838520.5208486,0
+DLR.US,D,20210929,000000,139.543,141.443,139.543,140.066,1181910.5258553,0
+DLR.US,D,20210930,000000,140.542,140.9,137.778,137.855,1043120.3740234,0
+DLR.US,D,20211001,000000,138.787,139.736,137.477,138.437,932418.49657125,0
+DLR.US,D,20211004,000000,137.923,139.378,137.274,138.816,1233672.8198468,0
+DLR.US,D,20211005,000000,136.47,137.564,134.569,136.189,1775687.611457,0
+DLR.US,D,20211006,000000,135.965,138.496,134.453,138.476,1518582.0240664,0
+DLR.US,D,20211007,000000,139.126,140.076,136.886,137.138,1071657.2934554,0
+DLR.US,D,20211008,000000,136.838,136.838,133.862,134.239,1117668.6798336,0
+DLR.US,D,20211011,000000,133.871,134.326,133.085,133.347,1116675.4725108,0
+DLR.US,D,20211012,000000,133.59,135.752,132.96,135.393,1438047.6587536,0
+DLR.US,D,20211013,000000,135.645,137.817,135.025,137.74,1611013.2185255,0
+DLR.US,D,20211014,000000,138.981,142.616,138.807,142.152,1709238.6380514,0
+DLR.US,D,20211015,000000,142.743,143.149,140.105,140.804,1387242.474207,0
+DLR.US,D,20211018,000000,140.173,141.298,139.446,140.804,1868787.1323389,0
+DLR.US,D,20211019,000000,140.833,143.256,140.066,143.072,1780835.1688275,0
+DLR.US,D,20211020,000000,143.867,147.221,143.518,146.165,1394090.7573047,0
+DLR.US,D,20211021,000000,146.029,147.804,145.38,147.717,1027834.4698382,0
+DLR.US,D,20211022,000000,147.929,149.937,146.95,149.733,1015761.2767749,0
+DLR.US,D,20211025,000000,149.752,150.17,148.046,149.568,1139265.5244216,0
+DLR.US,D,20211026,000000,150.141,151.061,149.423,150.082,1197640.9496211,0
+DLR.US,D,20211027,000000,154.591,154.591,149.471,149.733,1382063.9757985,0
+DLR.US,D,20211028,000000,150.15,152.923,149.899,152.787,975104.75272249,0
+DLR.US,D,20211029,000000,151.779,153.176,149.849,150.606,1585240.3651632,0
+DLR.US,D,20211101,000000,150.295,150.936,147.998,150.858,951250.24372177,0
+DLR.US,D,20211102,000000,151.546,151.905,149.956,150.761,888347.11328144,0
+DLR.US,D,20211103,000000,151.14,152.38,150.15,151.264,1274133.3839912,0
+DLR.US,D,20211104,000000,151.478,152.002,148.85,149.035,1101271.9923809,0
+DLR.US,D,20211105,000000,149.655,150.082,147.348,148.375,810522.15153745,0
+DLR.US,D,20211108,000000,148.646,149.277,146.873,148.937,903866.10662027,0
+DLR.US,D,20211109,000000,149.404,152.235,149.268,149.986,1303407.7314977,0
+DLR.US,D,20211110,000000,149.451,150.78,147,147.077,890625.40505292,0
+DLR.US,D,20211111,000000,147.009,147.581,144.924,146.659,765720.55974867,0
+DLR.US,D,20211112,000000,146.99,149.384,146.349,149.18,1113388.5028976,0
+DLR.US,D,20211115,000000,150.79,155.163,150.79,153.845,1939739.0581547,0
+DLR.US,D,20211116,000000,154.047,154.94,153.176,154.338,1658994.5176623,0
+DLR.US,D,20211117,000000,153.728,156.782,153.485,156.617,1389174.2263519,0
+DLR.US,D,20211118,000000,157.228,157.751,154.241,156.802,994471.77983199,0
+DLR.US,D,20211119,000000,157.916,158.896,156.869,158.023,1624976.9090163,0
+DLR.US,D,20211122,000000,156.996,157.935,155.357,155.735,993036.11566454,0
+DLR.US,D,20211123,000000,155.871,158.566,155.735,157.577,1309577.3744931,0
+DLR.US,D,20211124,000000,158.276,159.139,157.324,158.635,1240556.1694543,0
+DLR.US,D,20211126,000000,157.441,160.845,156.52,157.247,1094058.6050338,0
+DLR.US,D,20211129,000000,158.324,162.212,156.122,161.086,1467709.800604,0
+DLR.US,D,20211130,000000,160.312,162.066,159.333,160.078,2813065.3288107,0
+DLR.US,D,20211201,000000,160.989,161.484,155.29,155.414,1965263.3518445,0
+DLR.US,D,20211202,000000,155.9,159.254,155.618,158.139,1342282.051756,0
+DLR.US,D,20211203,000000,158.294,159.148,156.025,157.732,1434760.6891403,0
+DLR.US,D,20211206,000000,158.256,159.36,156.559,157.616,1065245.2789949,0
+DLR.US,D,20211207,000000,158.663,159.962,157.47,159.778,1414784.1235803,0
+DLR.US,D,20211208,000000,159.477,160.805,158.207,160.437,1096061.5215662,0
+DLR.US,D,20211209,000000,160.621,160.621,157.286,158.722,1174941.5727091,0
+DLR.US,D,20211210,000000,159.08,160.621,157.916,159.477,1235329.1967526,0
+DLR.US,D,20211213,000000,159.43,164.549,159.139,163.597,1636509.665281,0
+DLR.US,D,20211214,000000,163.346,163.346,158.915,160.7,1287973.3103297,0
+DLR.US,D,20211215,000000,161.183,163.714,159.827,163.704,1374731.9811388,0
+DLR.US,D,20211216,000000,163.841,165.897,163.249,165.256,1184988.1277774,0
+DLR.US,D,20211217,000000,165.586,167.807,163.831,164.83,2952370.1332428,0
+DLR.US,D,20211220,000000,163.617,166.051,163.026,164.452,1084130.6572781,0
+DLR.US,D,20211221,000000,165.305,166.584,162.668,163.229,1243192.3458996,0
+DLR.US,D,20211222,000000,163.744,164.703,162.425,164.703,1337778.0679779,0
+DLR.US,D,20211223,000000,164.82,164.82,162.202,163.162,981841.64808298,0
+DLR.US,D,20211227,000000,164.238,166.798,163.133,166.711,1342556.3956272,0
+DLR.US,D,20211228,000000,166.652,168.117,165.624,168.02,1151739.9196121,0
+DLR.US,D,20211229,000000,168.223,169.125,167.215,168.398,649764.89402846,0
+DLR.US,D,20211230,000000,168.465,169.62,168.32,169.202,647982.69023439,0
+DLR.US,D,20211231,000000,169.629,171.248,169.212,169.95,782664.9035756,0
+DLR.US,D,20220103,000000,169.94,170.211,164.995,168.242,1041434.0874475,0
+DLR.US,D,20220104,000000,167.67,168.155,161.64,162.474,1594111.1607841,0
+DLR.US,D,20220105,000000,160.059,160.805,156.453,156.511,1530367.4654756,0
+DLR.US,D,20220106,000000,155.017,155.89,151.449,154.503,1778970.4555984,0
+DLR.US,D,20220107,000000,153.601,155.871,152.235,154.756,1317293.0380253,0
+DLR.US,D,20220110,000000,152.371,154.697,149.064,153.01,1220050.512143,0
+DLR.US,D,20220111,000000,152.923,153.184,150.228,152.806,850596.98407375,0
+DLR.US,D,20220112,000000,152.118,154.678,151.711,152.729,1103395.5789618,0
+DLR.US,D,20220113,000000,152.981,153.621,151.003,151.449,1044969.6167334,0
+DLR.US,D,20220114,000000,149.151,150.373,147.261,149.782,1452417.7082112,0
+DLR.US,D,20220118,000000,148.502,150.46,147.435,149.772,1563180.4363718,0
+DLR.US,D,20220119,000000,150.432,151.692,148.85,148.87,1158616.0496441,0
+DLR.US,D,20220120,000000,149.035,151.818,148.753,149.317,1357402.9370714,0
+DLR.US,D,20220121,000000,150.451,151.1,148.726,148.89,1899778.7074595,0
+DLR.US,D,20220124,000000,148.133,148.221,144.963,147.891,2480237.7388985,0
+DLR.US,D,20220125,000000,147.154,148.415,145.836,146.699,1538973.1995367,0
+DLR.US,D,20220126,000000,147.018,147.832,141.443,141.948,1428334.2355287,0
+DLR.US,D,20220127,000000,142.8,144.216,138.797,139.572,1327029.1513448,0
+DLR.US,D,20220128,000000,140.095,143.178,138.176,143.053,2027606.4494954,0
+DLR.US,D,20220131,000000,143.218,144.449,142.092,143.392,3020279.5236463,0
+DLR.US,D,20220201,000000,143.596,143.596,140.861,141.958,2065771.1886135,0
+DLR.US,D,20220202,000000,142.17,144.061,141.967,143.392,1890252.9931989,0
+DLR.US,D,20220203,000000,143.024,143.169,140.891,141.25,1562765.8264613,0
+DLR.US,D,20220204,000000,140.038,141.25,138.913,139.475,1374417.413918,0
+DLR.US,D,20220207,000000,139.601,141.133,139.417,140.339,1886194.5603692,0
+DLR.US,D,20220208,000000,140.047,140.076,137.885,137.962,1466407.1829005,0
+DLR.US,D,20220209,000000,139.581,141.696,139.349,141.171,1627361.4316853,0
+DLR.US,D,20220210,000000,138.524,139.291,134.113,134.724,1449693.8654912,0
+DLR.US,D,20220211,000000,135.092,135.267,130.507,130.952,3985522.3361611,0
+DLR.US,D,20220214,000000,131.185,131.912,129.963,130.816,2018260.1932558,0
+DLR.US,D,20220215,000000,132.843,133.309,130.71,131.185,1555785.5282678,0
+DLR.US,D,20220216,000000,130.855,131.214,128.732,129.333,3274200.2468493,0
+DLR.US,D,20220217,000000,129.391,133.658,129.343,132.367,3826589.5685315,0
+DLR.US,D,20220218,000000,130.283,130.826,125.988,129.906,3303710.7776131,0
+DLR.US,D,20220222,000000,130.457,132.853,128.945,130.681,2061115.5937486,0
+DLR.US,D,20220223,000000,131.175,133.057,126.783,127.054,2881077.8560079,0
+DLR.US,D,20220224,000000,125.435,129.353,125.009,129.081,3564620.049953,0
+DLR.US,D,20220225,000000,129.722,132.833,128.771,132.504,1747254.8601866,0
+DLR.US,D,20220228,000000,131.04,131.999,127.986,129.643,2981608.3828714,0
+DLR.US,D,20220301,000000,130.768,131.194,128.083,128.868,1763977.4599073,0
+DLR.US,D,20220302,000000,129.314,130.614,127.956,130.012,1847011.8610978,0
+DLR.US,D,20220303,000000,130.758,132.581,129.362,131.873,1175033.3644555,0
+DLR.US,D,20220304,000000,130.875,134.317,130.816,133.793,1582948.6656085,0
+DLR.US,D,20220307,000000,133.483,134.016,130.554,130.798,1236156.3538376,0
+DLR.US,D,20220308,000000,129.789,131.291,127.385,128.267,1592391.870434,0
+DLR.US,D,20220309,000000,130.497,131.757,129.401,130.147,991399.33474949,0
+DLR.US,D,20220310,000000,128.237,130.323,127.026,129.993,1191601.2589856,0
+DLR.US,D,20220311,000000,130.701,131.349,129.605,130.37,1470082.9782257,0
+DLR.US,D,20220314,000000,130.895,131.117,127.705,128.557,2109742.5292135,0
+DLR.US,D,20220315,000000,129.518,131.166,128.684,131.04,1343761.0333768,0
+DLR.US,D,20220316,000000,132.28,133.231,129.866,131.932,1220502.251299,0
+DLR.US,D,20220317,000000,131.341,134.433,131.341,134.016,996863.52207647,0
+DLR.US,D,20220318,000000,134.006,135.441,133.705,134.763,2594106.9472833,0
+DLR.US,D,20220321,000000,134.269,136.301,132.252,133.008,931227.26660471,0
+DLR.US,D,20220322,000000,133.424,134.986,132.668,134.21,1711637.5998713,0
+DLR.US,D,20220323,000000,133.802,134.433,132.076,132.494,963972.16721711,0
+DLR.US,D,20220324,000000,132.33,133.483,132.208,133.464,708082.56262361,0
+DLR.US,D,20220325,000000,134.22,134.356,132.814,134.026,844885.26844203,0
+DLR.US,D,20220328,000000,134.714,136.838,134.326,136.604,1127691.5134394,0
+DLR.US,D,20220329,000000,137.691,141.051,137.633,140.309,1513356.0827328,0
+DLR.US,D,20220330,000000,139.494,140.58,138.631,139.775,895920.44803833,0
+DLR.US,D,20220331,000000,140.396,140.91,137.449,137.487,1979343.5869121,0
+DLR.US,D,20220401,000000,138.089,141.569,137.798,141.462,995507.27324011,0
+DLR.US,D,20220404,000000,141.355,142.277,139.165,142.092,1434448.1846556,0
+DLR.US,D,20220405,000000,141.181,143.886,140.91,141.958,961027.61175872,0
+DLR.US,D,20220406,000000,141.647,144.71,140.784,144.536,1117245.8189797,0
+DLR.US,D,20220407,000000,143.974,144.439,141.821,143.664,1260790.5769983,0
+DLR.US,D,20220408,000000,143.605,145.574,143.062,145.418,1205092.5829615,0
+DLR.US,D,20220411,000000,145.777,146.098,140.687,141.046,1018368.5749181,0
+DLR.US,D,20220412,000000,140.182,141.696,139.524,141.094,1463726.6576338,0
+DLR.US,D,20220413,000000,140.61,143.808,140.61,142.674,1233383.0054566,0
+DLR.US,D,20220414,000000,142.771,143.219,140.269,140.61,1409116.75677,0
+DLR.US,D,20220418,000000,140.62,141.317,139.693,140.629,1056160.9902112,0
+DLR.US,D,20220419,000000,141.094,146.301,141.094,145.777,1522294.9486374,0
+DLR.US,D,20220420,000000,145.816,148.832,145.079,148.026,1498673.5287903,0
+DLR.US,D,20220421,000000,148.26,148.328,145.607,145.767,1651902.8317316,0
+DLR.US,D,20220422,000000,145.797,147.022,144.653,145.205,1657356.7053793,0
+DLR.US,D,20220425,000000,145.438,147.231,144.051,146.95,2279957.4306991,0
+DLR.US,D,20220426,000000,146.476,147.338,145.001,145.06,1776256.9265578,0
+DLR.US,D,20220427,000000,145.341,147.164,143.542,143.731,1827046.6405852,0
+DLR.US,D,20220428,000000,144.586,147.184,141.986,146.893,1998158.8321756,0
+DLR.US,D,20220429,000000,146.776,148.095,140.997,141.676,2457877.6820375,0
+DLR.US,D,20220502,000000,141.327,141.928,134.123,136.983,1813724.4609509,0
+DLR.US,D,20220503,000000,137.614,139.626,136.028,137.933,1525989.3085856,0
+DLR.US,D,20220504,000000,137.303,140.57,135.911,140.26,1340238.9118741,0
+DLR.US,D,20220505,000000,139.96,140.483,135.849,137.061,1364690.58291,0
+DLR.US,D,20220506,000000,135.674,137.536,134.657,136.789,1115257.3415983,0
+DLR.US,D,20220509,000000,135.325,135.558,128.79,129.324,1391373.1027923,0
+DLR.US,D,20220510,000000,130.487,131.438,121.315,122.75,2377800.2127205,0
+DLR.US,D,20220511,000000,123.525,126.303,123.069,123.138,1770671.0378144,0
+DLR.US,D,20220512,000000,122.74,123.506,121.305,123.244,1526388.447977,0
+DLR.US,D,20220513,000000,124.601,127.685,122.944,127.201,2361293.1688986,0
+DLR.US,D,20220516,000000,127.054,127.598,124.174,124.504,1575197.9355665,0
+DLR.US,D,20220517,000000,125.696,125.754,123.324,124.737,1522733.2800104,0
+DLR.US,D,20220518,000000,124.252,124.587,120.994,121.479,1402712.9932528,0
+DLR.US,D,20220519,000000,120.597,125.328,120.568,123.786,1548753.6616776,0
+DLR.US,D,20220520,000000,125.125,127.568,123.622,127.113,1619506.5334817,0
+DLR.US,D,20220523,000000,128.887,129.528,127.035,129.458,1239428.8842997,0
+DLR.US,D,20220524,000000,129.217,132.659,127.956,132.474,1379590.755487,0
+DLR.US,D,20220525,000000,131.563,134.055,130.748,133.658,1303069.4428146,0
+DLR.US,D,20220526,000000,134.278,135.752,132.387,132.63,1385084.8524841,0
+DLR.US,D,20220527,000000,132.95,137.459,132.94,137.206,1002255.5136479,0
+DLR.US,D,20220531,000000,135.471,136.014,133.483,135.344,1789408.9304827,0
+DLR.US,D,20220601,000000,135.364,135.568,132.698,133.26,1356087.9429526,0
+DLR.US,D,20220602,000000,132.417,134.181,130.283,134.162,1611571.1885791,0
+DLR.US,D,20220603,000000,132.707,133.318,130.109,130.4,1371191.2950131,0
+DLR.US,D,20220606,000000,130.41,131.805,130.167,130.807,1399931.3939285,0
+DLR.US,D,20220607,000000,130.323,131.194,128.083,131.146,1303398.4491864,0
+DLR.US,D,20220608,000000,130.477,131.156,128.17,128.81,1183437.9817692,0
+DLR.US,D,20220609,000000,128.664,132.344,128.17,129.168,1442526.8897013,0
+DLR.US,D,20220610,000000,127.385,128.606,125.251,127.365,1688975.3522051,0
+DLR.US,D,20220613,000000,124.747,125.793,122.565,123.312,1972708.7969772,0
+DLR.US,D,20220614,000000,123.929,124.183,121.501,121.951,3103094.9860767,0
+DLR.US,D,20220615,000000,123.929,127.825,123.351,126.219,2110146.3484028,0
+DLR.US,D,20220616,000000,123.273,124.604,122,122.676,1577108.3559303,0
+DLR.US,D,20220617,000000,123.077,125.681,123.077,124.506,2389773.9247134,0
+DLR.US,D,20220621,000000,125.7,127.159,125.25,125.446,1688024.1245582,0
+DLR.US,D,20220622,000000,124.634,131.085,124.467,129.509,1841229.9519145,0
+DLR.US,D,20220623,000000,130.488,133.954,130.238,133.768,1599822.8806023,0
+DLR.US,D,20220624,000000,134.384,136.058,133.033,135.882,1347928.3323459,0
+DLR.US,D,20220627,000000,135.129,136.214,134.228,134.365,1018889.9997537,0
+DLR.US,D,20220628,000000,134.599,135.207,131.281,131.731,999596.39261234,0
+DLR.US,D,20220629,000000,128.921,129.097,121.393,124.722,4250816.3927289,0
+DLR.US,D,20220630,000000,126.435,129.524,125.486,127.101,3385079.1036662,0
+DLR.US,D,20220701,000000,127.101,130.654,126.749,128.814,1545100.4578058,0
+DLR.US,D,20220705,000000,127.522,127.575,122.774,125.857,2218892.5055541,0
+DLR.US,D,20220706,000000,126.837,128.505,125.426,125.7,1139387.1975953,0
+DLR.US,D,20220707,000000,125.612,126.749,124.947,125.73,875644.56858744,0
+DLR.US,D,20220708,000000,124.829,125.265,123.228,123.674,974277.10839939,0
+DLR.US,D,20220711,000000,122.989,124.509,121.726,124.056,831246.18684233,0
+DLR.US,D,20220712,000000,123.694,124.163,120.941,121.736,940025.03117226,0
+DLR.US,D,20220713,000000,119.778,121.873,119.249,120.277,979510.121391,0
+DLR.US,D,20220714,000000,118.447,119.798,118.109,118.485,1206218.1770973,0
+DLR.US,D,20220715,000000,120.092,120.567,117.692,118.437,1407688.666537,0
+DLR.US,D,20220718,000000,118.907,119.083,117.111,117.468,1285055.5658719,0
+DLR.US,D,20220719,000000,118.495,121.08,117.438,121.031,2003656.628046,0
+DLR.US,D,20220720,000000,120.992,123.096,120.331,120.727,1223084.761231,0
+DLR.US,D,20220721,000000,120.903,122.666,119.934,122.47,1741888.5089177,0
+DLR.US,D,20220722,000000,123.361,125.152,122.603,124.741,1413355.8061188,0
+DLR.US,D,20220725,000000,124.321,126.739,123.199,124.447,1723993.3001337,0
+DLR.US,D,20220726,000000,124.526,126.147,124.007,124.829,1201383.5390943,0
+DLR.US,D,20220727,000000,124.829,126.807,124.673,126.493,2056041.9175758,0
+DLR.US,D,20220728,000000,128.158,135.187,127.385,134.051,2266681.1605999,0
+DLR.US,D,20220729,000000,134.022,134.022,128.52,129.665,3479346.883667,0
+DLR.US,D,20220801,000000,129.019,129.464,127.292,127.796,1322837.8583828,0
+DLR.US,D,20220802,000000,127.62,130.145,126.445,126.553,2351917.0645764,0
+DLR.US,D,20220803,000000,127.267,128.412,126.465,126.66,1757658.0296213,0
+DLR.US,D,20220804,000000,126.925,127.199,125.857,126.719,1447334.1282255,0
+DLR.US,D,20220805,000000,125.622,126.915,124.854,126.749,1146187.1522087,0
+DLR.US,D,20220808,000000,128.226,129.861,127.453,128.226,1503696.0173214,0
+DLR.US,D,20220809,000000,128.168,128.765,127.003,127.443,1293051.6669256,0
+DLR.US,D,20220810,000000,129.274,130.331,128.383,129.715,1709515.9444573,0
+DLR.US,D,20220811,000000,130.429,130.444,126.004,126.317,972335.28569843,0
+DLR.US,D,20220812,000000,127.326,128.853,126.939,128.657,1226328.9637025,0
+DLR.US,D,20220815,000000,128.491,131.222,128.481,130.302,1079718.7960938,0
+DLR.US,D,20220816,000000,129.333,132.357,128.853,131.702,953831.27821395,0
+DLR.US,D,20220817,000000,130.704,131.369,129.293,129.431,1297367.3959691,0
+DLR.US,D,20220818,000000,129.411,129.567,127.008,128.295,1149408.882245,0
+DLR.US,D,20220819,000000,128.5,129.167,126.787,127.61,1084272.5286561,0
+DLR.US,D,20220822,000000,127.061,127.654,123.861,123.959,1208641.1142076,0
+DLR.US,D,20220823,000000,123.645,123.645,120.767,122.568,1767055.5934554,0
+DLR.US,D,20220824,000000,122.362,124.908,121.961,122.998,1235596.8002969,0
+DLR.US,D,20220825,000000,123.929,125.857,123.077,125.789,958164.372321,0
+DLR.US,D,20220826,000000,125.965,126.288,122.538,122.636,1238992.1809691,0
+DLR.US,D,20220829,000000,122.245,122.9,120.913,121.363,818755.59873743,0
+DLR.US,D,20220830,000000,121.393,122.397,120.365,121.207,1026377.4065912,0
+DLR.US,D,20220831,000000,122.225,123.552,120.972,121.031,1853368.1313756,0
+DLR.US,D,20220901,000000,120.17,120.571,118.045,119.435,1234200.444888,0
+DLR.US,D,20220902,000000,120.61,121.403,115.539,115.793,1599391.8184351,0
+DLR.US,D,20220906,000000,116.039,117.448,115.088,116.792,1396341.1082072,0
+DLR.US,D,20220907,000000,117.282,119.67,116.841,119.376,1177894.7368804,0
+DLR.US,D,20220908,000000,118.799,120.649,118.613,120.082,1048962.2040233,0
+DLR.US,D,20220909,000000,120.346,122.254,119.71,121.834,1042791.477597,0
+DLR.US,D,20220912,000000,122.088,124.291,122.078,124.085,1383907.7226648,0
+DLR.US,D,20220913,000000,121.393,121.853,117.232,117.644,1712113.553678,0
+DLR.US,D,20220914,000000,116.398,117.08,114.133,114.805,1432889.1122609,0
+DLR.US,D,20220915,000000,114.687,114.988,110.661,110.661,1993326.88843,0
+DLR.US,D,20220916,000000,111.383,111.383,109.781,110.849,3794201.2465131,0
+DLR.US,D,20220919,000000,109.84,110.622,108.579,109.929,2468827.8814949,0
+DLR.US,D,20220920,000000,109,110.206,107.773,108.545,2527444.615542,0
+DLR.US,D,20220921,000000,109.059,110.666,107.556,107.595,2222427.8955207,0
+DLR.US,D,20220922,000000,106.616,107.071,104.984,106.23,3032895.5211388,0
+DLR.US,D,20220923,000000,104.49,104.935,101.053,102.205,3385896.2052068,0
+DLR.US,D,20220926,000000,101.72,102.531,99.2183,100.662,2181060.5962595,0
+DLR.US,D,20220927,000000,101.453,102.452,96.4589,96.6567,2346139.507148,0
+DLR.US,D,20220928,000000,97.1314,99.0205,95.4402,98.6743,2450713.9527616,0
+DLR.US,D,20220929,000000,97.2402,97.804,95.0248,95.8457,2412199.9890787,0
+DLR.US,D,20220930,000000,97.1413,98.4864,95.9446,98.0908,3086884.4320315,0
+DLR.US,D,20221003,000000,99.2084,100.239,97.7545,99.3468,2281671.5140676,0
+DLR.US,D,20221004,000000,100.356,102.24,99.9106,101.088,2032641.6465062,0
+DLR.US,D,20221005,000000,99.4853,100.148,97.1611,97.9128,2095799.2487611,0
+DLR.US,D,20221006,000000,97.4776,97.9276,92.5325,93.3633,3175511.7448524,0
+DLR.US,D,20221007,000000,92.2853,93.749,91.049,91.4347,2600945.8120442,0
+DLR.US,D,20221010,000000,91.8995,92.4831,88.4578,88.6951,1801159.4894201,0
+DLR.US,D,20221011,000000,88.3786,90.688,87.5676,89.0611,3055689.8504362,0
+DLR.US,D,20221012,000000,88.7446,90.2479,88.0523,88.2402,2409710.6509519,0
+DLR.US,D,20221013,000000,85.7973,92.0973,84.8182,91.0885,3091375.7561416,0
+DLR.US,D,20221014,000000,92.0973,93.1061,89.3479,89.8424,2675956.5868662,0
+DLR.US,D,20221017,000000,91.8995,94.4314,91.2171,94.1051,3024550.8795627,0
+DLR.US,D,20221018,000000,95.4402,97.2897,94.6589,95.7765,2955254.8647296,0
+DLR.US,D,20221019,000000,94.0358,95.4402,92.9776,94.1644,3161766.7966414,0
+DLR.US,D,20221020,000000,94.4018,96.1227,93.7985,94.0358,2104869.8630321,0
+DLR.US,D,20221021,000000,94.016,95.8062,92.6215,95.7963,1783263.9591578,0
+DLR.US,D,20221024,000000,96.6864,97.8337,94.9358,96.3699,2628097.9997196,0
+DLR.US,D,20221025,000000,97.1809,100.712,96.9435,100.435,2827346.1602655,0
+DLR.US,D,20221026,000000,99.8908,101.107,98.8425,99.1688,2616482.4365999,0
+DLR.US,D,20221027,000000,100.791,100.791,97.4677,98.8128,3121306.4576969,0
+DLR.US,D,20221028,000000,98.3084,100.455,97.7644,100.277,1802029.0388876,0
+DLR.US,D,20221031,000000,99.1095,99.8809,98.437,99.149,2426814.4867572,0
+DLR.US,D,20221101,000000,100.682,101.236,95.5144,95.8062,3920076.6207688,0
+DLR.US,D,20221102,000000,95.4798,97.171,93.1358,93.1952,3545087.457317,0
+DLR.US,D,20221103,000000,91.9391,94.6589,91.2962,93.9073,2527637.7364121,0
+DLR.US,D,20221104,000000,94.8765,96.2809,93.7739,95.7073,1868481.8291828,0
+DLR.US,D,20221107,000000,96.3106,96.8941,95.5095,96.1523,1496813.131372,0
+DLR.US,D,20221108,000000,96.5084,98.9414,95.9545,97.3688,1977915.6407742,0
+DLR.US,D,20221109,000000,97.2897,97.9029,95.8358,96.0237,1623129.3469857,0
+DLR.US,D,20221110,000000,100.217,107.773,100.089,107.397,2918735.8093018,0
+DLR.US,D,20221111,000000,107.279,112.016,107.2,110.355,2835505.7698037,0
+DLR.US,D,20221114,000000,109.643,109.643,106.117,106.24,1742951.2414019,0
+DLR.US,D,20221115,000000,108.139,110.839,107.907,110.641,2061123.4359836,0
+DLR.US,D,20221116,000000,110.365,110.889,108.634,108.644,1718345.0136792,0
+DLR.US,D,20221117,000000,106.735,108.604,106.656,108.09,2005247.8049672,0
+DLR.US,D,20221118,000000,109.791,110.132,108.09,109.247,1258937.7634916,0
+DLR.US,D,20221121,000000,108.693,109.633,107.457,109.375,1589200.7400879,0
+DLR.US,D,20221122,000000,109.593,109.593,107.121,108.297,1819620.2268364,0
+DLR.US,D,20221123,000000,108.021,109.85,107.991,109.771,1220689.7201691,0
+DLR.US,D,20221125,000000,110.147,111.037,109.375,110.048,436556.29906438,0
+DLR.US,D,20221128,000000,108.792,109.682,105.914,106.3,1838441.9283921,0
+DLR.US,D,20221129,000000,106.458,107.803,106.132,107.556,1437906.2104677,0
+DLR.US,D,20221130,000000,107.051,111.462,106.329,111.225,2626984.7741803,0
+DLR.US,D,20221201,000000,111.986,113.599,109.712,110.473,1581749.9144761,0
+DLR.US,D,20221202,000000,108.881,110.028,107.575,109.633,1628503.3649158,0
+DLR.US,D,20221205,000000,108.921,109.66,107.355,107.961,1491407.7692169,0
+DLR.US,D,20221206,000000,108.307,108.446,106.3,106.863,1212464.3888688,0
+DLR.US,D,20221207,000000,106.606,108.782,106.339,107.605,1367248.2385035,0
+DLR.US,D,20221208,000000,107.803,109.445,105.667,106.141,2246001.7860268,0
+DLR.US,D,20221209,000000,105.568,107.655,104.964,105.785,1308384.7950725,0
+DLR.US,D,20221212,000000,105.894,107.19,105.35,107.14,1975521.3464264,0
+DLR.US,D,20221213,000000,111.235,112.234,107.965,109.87,2268275.3967477,0
+DLR.US,D,20221214,000000,107.18,109.3,104.5,104.64,4600739,0
+DLR.US,D,20221215,000000,103.16,105.03,102.8,104.28,2626898,0
+DLR.US,D,20221216,000000,102.48,102.815,99.01,101.54,5083576,0
+DLR.US,D,20221219,000000,101,101.3,98.73,99.39,2022385,0
+DLR.US,D,20221220,000000,98.67,100.25,97.83,98.74,2170587,0
+DLR.US,D,20221221,000000,98.78,102.03,98.7,100.45,1623523,0
+DLR.US,D,20221222,000000,99.44,100.67,98.08,99.86,1957768,0
+DLR.US,D,20221223,000000,99.22,101.33,98.69,100.87,833622,0
+DLR.US,D,20221227,000000,100.75,101.04,98.72,100.35,1124699,0
+DLR.US,D,20221228,000000,100.77,101.25,99.125,99.4,2197962,0
+DLR.US,D,20221229,000000,100.19,102.135,99.4001,101.3,1149283,0
+DLR.US,D,20221230,000000,100.37,101.22,98.9,100.27,1200404,0
+DLR.US,D,20230103,000000,101.5,103.34,100.715,102.83,2410052,0
+DLR.US,D,20230104,000000,100.6,105.77,99.72,103.65,2492544,0
+DLR.US,D,20230105,000000,102.3,102.3,97.91,98.08,2218106,0
+DLR.US,D,20230106,000000,98.46,102.02,97.05,101.38,2015535,0
+DLR.US,D,20230109,000000,101.42,102.6139,100.54,101.14,2859054,0
+DLR.US,D,20230110,000000,100.96,102.39,100.02,102.32,1448316,0
+DLR.US,D,20230111,000000,103.14,105.45,102.96,105.03,1857032,0
+DLR.US,D,20230112,000000,105.72,107.49,103.85,107.28,1547047,0
+DLR.US,D,20230113,000000,105.78,107.05,105.125,106,1055978,0
+DLR.US,D,20230117,000000,106.08,107.47,105.03,106.85,1801688,0
+DLR.US,D,20230118,000000,106.85,107.41,104.62,105.44,1834030,0
+DLR.US,D,20230119,000000,105.11,106.39,104.11,104.96,1901812,0
+DLR.US,D,20230120,000000,105.06,107.29,103.4001,106.74,1636438,0
+DLR.US,D,20230123,000000,106.66,108.255,106.05,107.22,1214642,0
+DLR.US,D,20230124,000000,106.43,109.05,106.27,107,1668266,0
+DLR.US,D,20230125,000000,106.33,107.38,104.34,107.19,1636032,0
+DLR.US,D,20230126,000000,107.92,109.36,107.68,109.31,1365098,0
+DLR.US,D,20230127,000000,109.24,111.8729,109,111.31,1662974,0
+DLR.US,D,20230130,000000,110.07,112.2,110.01,111.03,2074233,0
+DLR.US,D,20230131,000000,110.75,114.82,110.75,114.62,4887422,0
+DLR.US,D,20230201,000000,114.5,116.86,112.31,116.15,2308996,0
+DLR.US,D,20230202,000000,117.77,122.43,117.57,119.92,2963052,0
+DLR.US,D,20230203,000000,117.16,118.42,113.84,115.21,2045236,0
+DLR.US,D,20230206,000000,112.96,114.57,112.13,114.4,1145829,0
+DLR.US,D,20230207,000000,113.43,114.46,112.1101,113.48,1725601,0
+DLR.US,D,20230208,000000,113.1,113.67,111.77,112.61,1541817,0
+DLR.US,D,20230209,000000,113.44,114.176,111.08,111.3,1013823,0
+DLR.US,D,20230210,000000,110,111.79,109.205,111.46,1554019,0
+DLR.US,D,20230213,000000,111.87,113.12,111.505,112.97,1195117,0
+DLR.US,D,20230214,000000,112.35,113.52,110.75,112.83,1471034,0
+DLR.US,D,20230215,000000,112.38,113.66,111.47,113.63,1425503,0
+DLR.US,D,20230216,000000,111.32,113.89,110.12,112.88,1484145,0
+DLR.US,D,20230217,000000,113.16,113.205,107.72,110.76,3369713,0
+DLR.US,D,20230221,000000,109.99,110.39,106.68,108.41,2382791,0
+DLR.US,D,20230222,000000,108.61,109.17,106.13,106.64,1781573,0
+DLR.US,D,20230223,000000,107.71,108.83,107.15,108.76,1201922,0
+DLR.US,D,20230224,000000,107.35,108.12,104.595,105.04,1203200,0
+DLR.US,D,20230227,000000,106.56,107.25,103.92,104.88,1481873,0
+DLR.US,D,20230228,000000,104.77,106.45,103.93,104.23,2178173,0
+DLR.US,D,20230301,000000,103.29,103.5,100.02,100.83,2351847,0
+DLR.US,D,20230302,000000,99.94,103.5,98.86,103.1,2259804,0
+DLR.US,D,20230303,000000,103.84,106.745,103.68,106,2673846,0
+DLR.US,D,20230306,000000,106.86,106.86,104.87,105.32,1447305,0
+DLR.US,D,20230307,000000,105.62,106,102.84,102.95,1571196,0
+DLR.US,D,20230308,000000,103,106.71,103,105.79,1546271,0
+DLR.US,D,20230309,000000,106,106.525,104.065,104.38,1867582,0
+DLR.US,D,20230310,000000,104.19,105.34,101.97,102.54,2405018,0
+DLR.US,D,20230313,000000,102.02,108.03,101.665,105.93,2980030,0
+DLR.US,D,20230314,000000,106.29,107.23,104.56,105.7,2170061,0
+DLR.US,D,20230315,000000,104.16,106.9,103.67,105.26,3288622,0
+DLR.US,D,20230316,000000,104.76,105.1,101.54,103.09,4055519,0
+DLR.US,D,20230317,000000,100.72,101.67,98.78,100.7,5200603,0
+DLR.US,D,20230320,000000,100.39,101.92,99.335,101.66,2229698,0
+DLR.US,D,20230321,000000,101.65,101.848,95.57,97.83,4285910,0
+DLR.US,D,20230322,000000,97.33,97.33,92.04,92.29,2592089,0
+DLR.US,D,20230323,000000,92.42,95.845,91.84,93.51,2573533,0
+DLR.US,D,20230324,000000,93.33,94.45,91.925,94.37,2618857,0
+DLR.US,D,20230327,000000,93.39,94.775,93.03,94,2121524,0
+DLR.US,D,20230328,000000,93.14,94.45,90.78,91.42,3015392,0
+DLR.US,D,20230329,000000,92.96,93.55,90.72,92.4,4373476,0
+DLR.US,D,20230330,000000,93.75,94.865,92.68,93.47,3786952,0
+DLR.US,D,20230331,000000,93.89,98.47,93.885,98.31,3934997,0
+DLR.US,D,20230403,000000,98,98.12,93.105,93.32,4271733,0
+DLR.US,D,20230404,000000,93.13,93.53,91.79,92.78,3137875,0
+DLR.US,D,20230405,000000,92.4,92.805,89.85,90.21,4402747,0
+DLR.US,D,20230406,000000,90,90.97,88.405,90.93,2686105,0
+DLR.US,D,20230410,000000,89.75,92.88,89.2208,92.63,3841560,0
+DLR.US,D,20230411,000000,92.81,95.03,92.01,93.84,2628372,0
+DLR.US,D,20230412,000000,95.08,95.64,92.54,92.8,2362391,0
+DLR.US,D,20230413,000000,93.12,93.49,91.23,91.93,1939204,0
+DLR.US,D,20230414,000000,92.04,92.51,88.11,89.78,2709662,0
+DLR.US,D,20230417,000000,90.5,96.28,90.5,96.2,3832323,0
+DLR.US,D,20230418,000000,96.08,98.11,95.2,97.57,4471081,0
+DLR.US,D,20230419,000000,97,98.2,96.25,96.51,2401176,0
+DLR.US,D,20230420,000000,95.54,95.86,93.21,94.25,2245864,0
+DLR.US,D,20230421,000000,94.3,96.69,94.0434,96.64,1827305,0
+DLR.US,D,20230424,000000,97.06,98.1,96.63,97.49,1981085,0
+DLR.US,D,20230425,000000,97.27,98.54,96.8616,97.64,1575984,0
+DLR.US,D,20230426,000000,97.87,99.74,97.31,97.67,2777937,0
+DLR.US,D,20230427,000000,97.79,102.46,97.785,101.75,3860088,0
+DLR.US,D,20230428,000000,100.83,101.28,95.33,99.15,3889927,0
+DLR.US,D,20230501,000000,98.65,98.96,96.58,96.93,2289852,0
+DLR.US,D,20230502,000000,96.93,97.78,93.28,94.75,2534149,0
+DLR.US,D,20230503,000000,95.53,96.52,94.28,94.79,1246634,0
+DLR.US,D,20230504,000000,94.85,97.61,94.49,95.88,2317599,0
+DLR.US,D,20230505,000000,96.62,96.75,94.64,96.42,2142752,0
+DLR.US,D,20230508,000000,95.25,97.95,95.25,97.37,1564627,0
+DLR.US,D,20230509,000000,96.51,97.02,94.885,96.61,2120972,0
+DLR.US,D,20230510,000000,97.7,99.45,97.11,98.87,2030828,0
+DLR.US,D,20230511,000000,98.31,99.08,97.43,97.77,2082756,0
+DLR.US,D,20230512,000000,97.67,98.42,95.59,97.1,1448076,0
+DLR.US,D,20230515,000000,97.47,98.63,96.7,98.38,1406076,0
+DLR.US,D,20230516,000000,98.18,98.38,93.59,93.6,1539122,0
+DLR.US,D,20230517,000000,93.57,96.61,93.21,95.62,1615254,0
+DLR.US,D,20230518,000000,95,95.725,92.98,94.2,2439113,0
+DLR.US,D,20230519,000000,92.75,93.87,90.56,90.75,3962340,0
+DLR.US,D,20230522,000000,90.8,91.81,88.95,91.51,3322633,0
+DLR.US,D,20230523,000000,91.5,92.95,90,90.43,2100848,0
+DLR.US,D,20230524,000000,90.1,90.22,86.33,86.49,2504722,0
+DLR.US,D,20230525,000000,89.2,93.14,88.88,92.22,4977629,0
+DLR.US,D,20230526,000000,94.37,100.15,94.3,98.89,6252142,0
+DLR.US,D,20230530,000000,102.7,104.29,99.99,100.6,5907593,0
+DLR.US,D,20230531,000000,100.65,102.81,99.65,102.46,7580071,0
+DLR.US,D,20230601,000000,102.22,105.88,102.22,104.78,4746860,0
+DLR.US,D,20230602,000000,106.73,107.22,104.08,105.3,4131969,0
+DLR.US,D,20230605,000000,105.47,106.12,103.25,104.82,2336154,0
+DLR.US,D,20230606,000000,107.74,108.85,104,105.34,3980175,0
+DLR.US,D,20230607,000000,105.65,105.755,100.3,103.62,3646560,0
+DLR.US,D,20230608,000000,103.2,104.63,100.78,104.51,2221403,0
+DLR.US,D,20230609,000000,104.9,106.46,103.62,104.25,1809589,0
+DLR.US,D,20230612,000000,104.26,105.91,103.1,105.35,1885403,0
+DLR.US,D,20230613,000000,106.29,107.21,102.7,104.98,3630310,0
+DLR.US,D,20230614,000000,104.09,106.82,104.09,105.49,2910998,0
+DLR.US,D,20230615,000000,105.11,106.22,104.55,105.39,2433076,0
+DLR.US,D,20230616,000000,105.58,107.1,105.025,105.18,4570829,0
+DLR.US,D,20230620,000000,104.17,105.49,102.98,104.9,1868146,0
+DLR.US,D,20230621,000000,104.78,104.84,102.54,104.34,2440156,0
+DLR.US,D,20230622,000000,106.12,106.92,103.15,105.47,5027886,0
+DLR.US,D,20230623,000000,105.15,105.54,103.1923,104.15,8097907,0
+DLR.US,D,20230626,000000,104.01,107.58,103.81,107.2,2477349,0
+DLR.US,D,20230627,000000,107.89,109.48,107.195,109.02,3855001,0
+DLR.US,D,20230628,000000,109.01,109.95,108.135,109.59,3539883,0
+DLR.US,D,20230629,000000,109.2,111.92,108.68,111.88,2783084,0
+DLR.US,D,20230630,000000,113.4,114.43,112.33,113.87,4068286,0
+DLR.US,D,20230703,000000,113.75,115.52,112.84,115.23,1568758,0
+DLR.US,D,20230705,000000,114.98,116.26,114.06,115.3,3057894,0
+DLR.US,D,20230706,000000,113.31,114.845,112.38,114.49,2248179,0
+DLR.US,D,20230707,000000,114,114.95,113.38,113.8,2007684,0
+DLR.US,D,20230710,000000,113.73,114.62,113.2,114.01,1974764,0
+DLR.US,D,20230711,000000,114.82,117.29,114.14,116.42,2653488,0
+DLR.US,D,20230712,000000,118.16,118.449,117.2,117.75,2831996,0
+DLR.US,D,20230713,000000,118.38,118.55,116.665,118.29,1935983,0
+DLR.US,D,20230714,000000,117.51,118.6646,117.11,118.28,2027417,0
+DLR.US,D,20230717,000000,118,119.17,117.095,118.21,1986705,0
+DLR.US,D,20230718,000000,118.41,118.605,115.62,117.31,3427436,0
+DLR.US,D,20230719,000000,118.04,122.09,118.04,121.17,2569549,0
+DLR.US,D,20230720,000000,120.3,120.4999,117.78,118.76,3009368,0
+DLR.US,D,20230721,000000,119.12,121.08,118.71,120.15,2933238,0
+DLR.US,D,20230724,000000,120.77,123.21,120.25,123.12,2668711,0
+DLR.US,D,20230725,000000,122.32,122.55,120.59,120.62,2114618,0
+DLR.US,D,20230726,000000,121.1,121.21,117.65,118.64,3455868,0
+DLR.US,D,20230727,000000,119.86,120.065,114.94,115.15,3397937,0
+DLR.US,D,20230728,000000,123.22,126.8,121.55,122.78,5273103,0
+DLR.US,D,20230731,000000,122.78,125.14,120.45,124.62,5428071,0
+DLR.US,D,20230801,000000,124.04,125.025,122.45,123.39,2689683,0
+DLR.US,D,20230802,000000,122.46,124.73,122.2801,123.36,2361483,0
+DLR.US,D,20230803,000000,122.02,122.3,118.46,120.85,3073032,0
+DLR.US,D,20230804,000000,121.02,123.16,119.83,119.96,1969872,0
+DLR.US,D,20230807,000000,120.23,121.7,119.8372,120.89,1791466,0
+DLR.US,D,20230808,000000,119.88,120.18,117.92,119.11,1980511,0
+DLR.US,D,20230809,000000,118.63,119.98,118.12,119.31,1714041,0
+DLR.US,D,20230810,000000,120.2,122.29,119.69,120.76,1185053,0
+DLR.US,D,20230811,000000,119.53,120.48,119,120.33,1190473,0
+DLR.US,D,20230814,000000,119.845,122.39,119.31,121.48,1841840,0
+DLR.US,D,20230815,000000,120.45,122.66,120.2,121.63,1469625,0
+DLR.US,D,20230816,000000,121.98,122.55,121.02,121.15,2425163,0
+DLR.US,D,20230817,000000,121.23,123.15,121.18,121.85,2608490,0
+DLR.US,D,20230818,000000,120.48,121.98,120.01,121.34,1372824,0
+DLR.US,D,20230821,000000,121.34,122.3,119.38,120.96,1511804,0
+DLR.US,D,20230822,000000,122.26,124.42,121.69,123.72,2439494,0
+DLR.US,D,20230823,000000,124.43,126.1,123.73,125.77,2128824,0
+DLR.US,D,20230824,000000,126.7,130.95,126.51,127.46,3407364,0
+DLR.US,D,20230825,000000,126.15,127.2,124.78,125.95,1865781,0
+DLR.US,D,20230828,000000,126.6,127.77,125.685,127.15,1636624,0
+DLR.US,D,20230829,000000,127.18,130.43,126.39,130.37,1529090,0
+DLR.US,D,20230830,000000,129.84,131.97,129.84,131.66,1617506,0
+DLR.US,D,20230831,000000,131.68,132.25,130.95,131.72,2004457,0
+DLR.US,D,20230901,000000,132.62,133.39,131.14,132.11,1248365,0
+DLR.US,D,20230905,000000,131.98,132.05,129.841,130.7,2268871,0
+DLR.US,D,20230906,000000,129.95,131.42,129.055,129.98,1513847,0
+DLR.US,D,20230907,000000,129.85,132.185,129.55,131.8,1768345,0
+DLR.US,D,20230908,000000,131.99,132.17,129.895,129.98,1462028,0
+DLR.US,D,20230911,000000,130.82,131.37,129.655,131.11,1684211,0
+DLR.US,D,20230912,000000,130.63,131.9,130.47,130.93,1546625,0
+DLR.US,D,20230913,000000,130.71,131.06,127.54,128.21,2822113,0
+DLR.US,D,20230914,000000,128.53,129.85,128.33,128.48,2176158,0
+DLR.US,D,20230915,000000,128.24,129.71,127.45,128.75,5884275,0
+DLR.US,D,20230918,000000,128.45,129.71,127.04,128.05,2111087,0
+DLR.US,D,20230919,000000,127.54,128.67,126.63,126.99,1673185,0
+DLR.US,D,20230920,000000,129.01,129.74,127.8,128.07,1689368,0
+DLR.US,D,20230921,000000,126.67,126.79,123.82,123.94,2016535,0
+DLR.US,D,20230922,000000,124.4,126.43,122.89,123.24,2019032,0
+DLR.US,D,20230925,000000,122.84,123.955,122.4101,123.6,1218136,0
+DLR.US,D,20230926,000000,122.63,122.65,119.5215,119.81,1721953,0
+DLR.US,D,20230927,000000,120.45,120.59,116.42,116.84,3216462,0
+DLR.US,D,20230928,000000,116.5,118.71,116.4,118.54,2261872,0
+DLR.US,D,20230929,000000,121.99,123.18,119.9601,121.02,2266115,0
+DLR.US,D,20231002,000000,120.35,121.53,116.75,118.22,2210727,0
+DLR.US,D,20231003,000000,117.37,118.19,114.68,115.15,2668229,0
+DLR.US,D,20231004,000000,116.08,117.69,114.645,117.56,1935919,0
+DLR.US,D,20231005,000000,117.56,117.93,115.75,117.7,1552907,0
+DLR.US,D,20231006,000000,116.21,118.23,114.5,117.37,1738063,0
+DLR.US,D,20231009,000000,116.24,119.44,115.561,119.05,1409443,0
+DLR.US,D,20231010,000000,118.51,122.315,118.51,120.45,1706340,0
+DLR.US,D,20231011,000000,121.99,124.49,121.795,124.42,2226715,0
+DLR.US,D,20231012,000000,124.42,125.5794,123.15,124.44,2268587,0
+DLR.US,D,20231013,000000,124.8,125.87,121.9,122.6,1472648,0
+DLR.US,D,20231016,000000,123.48,124.68,122.1,123.72,1112123,0
+DLR.US,D,20231017,000000,122.52,124.3125,121.38,123.29,1485263,0
+DLR.US,D,20231018,000000,121.88,122.44,120.49,120.56,1189438,0
+DLR.US,D,20231019,000000,119.88,120.37,115.57,115.64,2238120,0
+DLR.US,D,20231020,000000,115.65,117.46,115.12,115.81,1559289,0
+DLR.US,D,20231023,000000,114.97,118.89,113.9355,117.43,2282472,0
+DLR.US,D,20231024,000000,117.8,120.4,117.63,119.47,2216520,0
+DLR.US,D,20231025,000000,118.59,119.57,116.175,116.96,2110925,0
+DLR.US,D,20231026,000000,117.45,121.96,116.73,120.93,3289548,0
+DLR.US,D,20231027,000000,121.54,126.51,120.1401,122.35,3383715,0
+DLR.US,D,20231030,000000,123.72,125.29,121.38,122.08,1876434,0
+DLR.US,D,20231031,000000,123.18,124.76,121.78,124.36,1821695,0
+DLR.US,D,20231101,000000,124.43,126.53,123.42,126.47,1748420,0
+DLR.US,D,20231102,000000,128.475,131.69,128.11,130.24,2169469,0
+DLR.US,D,20231103,000000,132.62,135.66,132.105,132.93,2339456,0
+DLR.US,D,20231106,000000,132.31,132.315,127.74,129.49,1959320,0
+DLR.US,D,20231107,000000,129.5,129.51,127.92,127.98,1708831,0
+DLR.US,D,20231108,000000,127.96,128.9,127.27,128.45,965214,0
+DLR.US,D,20231109,000000,128.76,129.5,127.14,127.61,944844,0
+DLR.US,D,20231110,000000,128.26,129.17,126.22,128.75,1571025,0
+DLR.US,D,20231113,000000,127.88,128.835,126.87,127.65,869330,0
+DLR.US,D,20231114,000000,132.17,135.47,131.31,134.3,2123756,0
+DLR.US,D,20231115,000000,134.11,136.11,133.8,134.6,1726563,0
+DLR.US,D,20231116,000000,135.25,136.55,134.35,135.15,1458771,0
+DLR.US,D,20231117,000000,136.03,136.05,133.64,134.53,1542659,0
+DLR.US,D,20231120,000000,134.2,135.93,133.07,135.84,1319323,0
+DLR.US,D,20231121,000000,135.73,137.24,135.27,136.21,1238812,0
+DLR.US,D,20231122,000000,137.57,138,136.22,136.83,1397040,0
+DLR.US,D,20231124,000000,136.03,137,135.4775,136.5,585945,0
+DLR.US,D,20231127,000000,136.83,137.87,136.19,137.45,1303667,0
+DLR.US,D,20231128,000000,136.78,137.715,136.5,136.9,1826150,0
+DLR.US,D,20231129,000000,137.99,138.93,137.2,138.2,1878738,0
+DLR.US,D,20231130,000000,137.84,139,136.87,138.78,4633443,0
+DLR.US,D,20231201,000000,137.32,139.35,135.8012,138.61,2457399,0
+DLR.US,D,20231204,000000,137.68,138.08,135.96,137.77,2163806,0
+DLR.US,D,20231205,000000,137.56,138.95,136.99,138.68,1787353,0
+DLR.US,D,20231206,000000,138.56,139.2,135.3,135.48,2497337,0
+DLR.US,D,20231207,000000,135.39,135.7899,133.65,134.03,2913801,0
+DLR.US,D,20231208,000000,136.32,137.245,132.9109,134.81,2857360,0
+DLR.US,D,20231211,000000,134,134.91,132.57,134.75,2053931,0
+DLR.US,D,20231212,000000,134.68,135.65,133.58,134.97,2572133,0
+DLR.US,D,20231213,000000,135,138.04,134.1,136.67,2564925,0
+DLR.US,D,20231214,000000,137.42,137.93,131.755,132.93,2746524,0
+DLR.US,D,20231215,000000,131.62,134.44,130.76,132.17,5289695,0
+DLR.US,D,20231218,000000,132.5,134.49,131.92,132.32,2117747,0
+DLR.US,D,20231219,000000,133,135.2802,132.8401,134.54,2072252,0
+DLR.US,D,20231220,000000,134.13,135.09,132.68,132.74,1613373,0
+DLR.US,D,20231221,000000,134.13,134.99,132.91,134.91,1237215,0
+DLR.US,D,20231222,000000,135.36,136.09,134.16,135.12,1094242,0
+DLR.US,D,20231226,000000,135.19,135.7775,134.93,135.58,1218212,0
+DLR.US,D,20231227,000000,135.47,136.44,135.24,136.11,975734,0
+DLR.US,D,20231228,000000,136.1,136.45,135.24,136.12,944592,0
+DLR.US,D,20231229,000000,134.83,136,134.465,134.58,1499532,0
+DLR.US,D,20240102,000000,134,135.5,133.78,135.23,1299968,0
+DLR.US,D,20240103,000000,134.21,134.57,132.3201,133.51,1680755,0
+DLR.US,D,20240104,000000,133.1,134.13,131.57,131.78,1470959,0
+DLR.US,D,20240105,000000,130.88,132.91,130,130.83,1444118,0
+DLR.US,D,20240108,000000,130.47,134.07,130.28,133.7,1251067,0
+DLR.US,D,20240109,000000,132.57,133.88,131.63,133.62,875631,0
+DLR.US,D,20240110,000000,134,136.96,133.28,136.53,1492550,0
+DLR.US,D,20240111,000000,136.07,136.99,133.94,134,982301,0
+DLR.US,D,20240112,000000,135.63,138.2699,135.31,137.08,1631901,0
+DLR.US,D,20240116,000000,136.94,139.86,136.94,138.68,2537776,0
+DLR.US,D,20240117,000000,136.93,138.54,133.81,135.56,1782664,0
+DLR.US,D,20240118,000000,135.74,136.7,133.9,134.54,1542724,0
+DLR.US,D,20240119,000000,135.08,137.76,134.53,137.34,1791310,0
+DLR.US,D,20240122,000000,138.57,142.68,138.57,140.58,2385193,0
+DLR.US,D,20240123,000000,140.97,141.2507,138.35,139.02,1423694,0
+DLR.US,D,20240124,000000,140.63,140.63,137.53,137.93,1541809,0
+DLR.US,D,20240125,000000,140,143.3,139.865,142.19,2152437,0
+DLR.US,D,20240126,000000,142.87,144.62,142.06,143.2,1917094,0
+DLR.US,D,20240129,000000,142.83,146.19,142.83,145.97,2229625,0
+DLR.US,D,20240130,000000,145.5,145.945,144.035,144.22,3044878,0
+DLR.US,D,20240131,000000,145,145,140.07,140.46,2892139,0
+DLR.US,D,20240201,000000,140.16,143.96,139.44,143.85,2550622,0
+DLR.US,D,20240202,000000,142.63,145.4,140.2,144.49,2052606,0
+DLR.US,D,20240205,000000,142.95,145.11,142.59,144.3,2042265,0
+DLR.US,D,20240206,000000,144.14,146.195,143.38,144.26,1789404,0
+DLR.US,D,20240207,000000,145.06,145.77,143.31,145.47,1341723,0
+DLR.US,D,20240208,000000,144.83,148,144.83,147.06,1840280,0
+DLR.US,D,20240209,000000,146.84,147.94,145.54,147.19,1223297,0
+DLR.US,D,20240212,000000,147.58,148.09,143.57,143.8,2127505,0
+DLR.US,D,20240213,000000,140.65,142.27,139.38,142.17,1995134,0
+DLR.US,D,20240214,000000,141.87,142.93,140.6,142.23,1645847,0
+DLR.US,D,20240215,000000,143.02,149.07,143.02,148.61,3125925,0
+DLR.US,D,20240216,000000,140,140.86,134.75,136.22,6572651,0
+DLR.US,D,20240220,000000,136.01,137.57,133.86,135.06,3411474,0
+DLR.US,D,20240221,000000,134.33,137,131.42,135.53,3222203,0
+DLR.US,D,20240222,000000,140,142.0352,137,138.38,3440212,0
+DLR.US,D,20240223,000000,138.45,138.855,136.07,137.84,2086435,0
+DLR.US,D,20240226,000000,137.28,140.15,136.61,137.96,2033948,0
+DLR.US,D,20240227,000000,138,139.565,137.22,138.23,1495993,0
+DLR.US,D,20240228,000000,137.51,143.75,137.31,142.73,2446909,0
+DLR.US,D,20240229,000000,144.43,147.03,144.01,146.81,4098074,0
+DLR.US,D,20240301,000000,146.53,150.66,146.18,150.6,2290823,0
+DLR.US,D,20240304,000000,150.84,154,150.28,153.71,2098456,0
+DLR.US,D,20240305,000000,153,154.18,148.875,150.25,1719291,0
+DLR.US,D,20240306,000000,152.08,152.44,148.78,149.81,2287496,0
+DLR.US,D,20240307,000000,150.81,152.03,150.055,151.51,1577785,0
+DLR.US,D,20240308,000000,152.54,153.35,149.44,149.48,2253806,0
+DLR.US,D,20240311,000000,149.09,149.24,143.95,145.5,2166829,0
+DLR.US,D,20240312,000000,144.44,146.91,143.65,146.23,1676905,0
+DLR.US,D,20240313,000000,145.47,148,143.71,143.93,1904760,0
+DLR.US,D,20240314,000000,142,143.08,139.945,142.81,1917229,0
+DLR.US,D,20240315,000000,141.41,143.35,139.745,140.86,2996044,0
+DLR.US,D,20240318,000000,142.31,144.45,141.975,142.21,1501233,0
+DLR.US,D,20240319,000000,142.08,142.12,138.96,141.74,2006114,0
+DLR.US,D,20240320,000000,139.8,141.76,138.06,140.89,2433310,0
+DLR.US,D,20240321,000000,141.66,142.55,139.85,140.01,2238192,0
+DLR.US,D,20240322,000000,139.97,140.44,137.695,138.51,1812730,0
+DLR.US,D,20240325,000000,138.36,138.88,136.74,137.83,1746420,0
+DLR.US,D,20240326,000000,138,140.22,137.48,139.04,1748909,0
+DLR.US,D,20240327,000000,140.5,143.89,139.515,143.74,2268599,0
+DLR.US,D,20240328,000000,143.88,144.5,142.725,144.04,2034732,0
+DLR.US,D,20240401,000000,144.02,144.59,141.17,141.91,1535685,0
+DLR.US,D,20240402,000000,139.98,140.78,138.24,139.8,1707528,0
+DLR.US,D,20240403,000000,140.73,141.99,139.56,140.63,1428882,0
+DLR.US,D,20240404,000000,142.1,142.75,139.29,139.88,1178253,0
+DLR.US,D,20240405,000000,139.78,143.17,139.26,142.6,1139526,0
+DLR.US,D,20240408,000000,143.15,143.69,142.37,143.34,1152541,0
+DLR.US,D,20240409,000000,146.84,147.19,144.03,145.88,1102941,0
+DLR.US,D,20240410,000000,141.7,142.38,139.73,141.4,1385815,0
+DLR.US,D,20240411,000000,142.58,143.74,141,143.23,1105456,0
+DLR.US,D,20240412,000000,142.5,143.4999,141.35,142.49,1315443,0
+DLR.US,D,20240415,000000,143.4,143.45,137.34,138.56,1659031,0
+DLR.US,D,20240416,000000,138.51,138.51,135.54,136.43,2051540,0
+DLR.US,D,20240417,000000,136.7,137.795,135.64,135.75,1965277,0
+DLR.US,D,20240418,000000,136.3,138.98,135.7,136.66,1498571,0
+DLR.US,D,20240419,000000,137.41,137.93,136.32,136.9,1505168,0
+DLR.US,D,20240422,000000,137.65,138.15,135.74,135.86,1518420,0
+DLR.US,D,20240423,000000,136.51,138.89,135.72,138.53,1320373,0
+DLR.US,D,20240424,000000,137.77,140.865,137.64,140.61,1614889,0
+DLR.US,D,20240425,000000,138.53,141.95,137.17,141.49,1887077,0
+DLR.US,D,20240426,000000,142.33,143.83,141.43,142.83,1798207,0
+DLR.US,D,20240429,000000,144.57,144.86,141.29,142.34,2066539,0
+DLR.US,D,20240430,000000,141.02,142.28,138.69,138.78,2001808,0
+DLR.US,D,20240501,000000,139.52,141.17,137.945,137.99,1641800,0
+DLR.US,D,20240502,000000,139.37,140.9699,137.28,140.15,2030417,0
+DLR.US,D,20240503,000000,147.25,152.35,145.67,147,3309695,0
+DLR.US,D,20240506,000000,147.57,148,142.46,143.77,1907448,0
+DLR.US,D,20240507,000000,144.5,145.43,143.77,144.63,1273983,0
+DLR.US,D,20240508,000000,140.35,142,140.17,140.25,6521622,0
+DLR.US,D,20240509,000000,141.5,144.19,141.04,143.54,10657121,0
+DLR.US,D,20240510,000000,143.38,144.22,139.62,141.46,2950678,0
+DLR.US,D,20240513,000000,142.21,143.18,140.49,143.09,1722271,0
+DLR.US,D,20240514,000000,143.43,143.91,141.26,141.86,1758246,0
+DLR.US,D,20240515,000000,145.04,145.32,142.43,144.64,2563273,0
+DLR.US,D,20240516,000000,144.64,146.21,143.16,144.94,1748001,0
+DLR.US,D,20240517,000000,145.44,145.48,143.53,143.83,1556039,0
+DLR.US,D,20240520,000000,143.54,145.25,142.4,143.35,993883,0
+DLR.US,D,20240521,000000,143,144.56,142.5,144.26,1148626,0
+DLR.US,D,20240522,000000,143.97,143.99,142.135,143.15,1512890,0
+DLR.US,D,20240523,000000,144,144.82,141.89,142.25,2249209,0
+DLR.US,D,20240524,000000,142.97,143.09,141.1,142.77,1122255,0
+DLR.US,D,20240528,000000,143.87,144.04,142.755,143.77,1191348,0
+DLR.US,D,20240529,000000,142.43,142.88,140.27,141.43,1340127,0
+DLR.US,D,20240530,000000,142.86,144.62,141.95,144.04,1235296,0
+DLR.US,D,20240531,000000,144.93,145.64,142.92,145.34,3657140,0
+DLR.US,D,20240603,000000,145.35,145.655,142.46,143.04,1196176,0
+DLR.US,D,20240604,000000,142.93,146.05,141.94,145.12,1403919,0
+DLR.US,D,20240605,000000,145.65,147.38,144.68,147.36,1047210,0
+DLR.US,D,20240606,000000,147.3,147.51,146.18,147.12,807573,0
+DLR.US,D,20240607,000000,145.27,147.21,144.76,146.35,1070138,0
+DLR.US,D,20240610,000000,146.25,149.46,145.36,149.09,1506778,0
+DLR.US,D,20240611,000000,148.89,150.51,148.4343,149.88,1337616,0
+DLR.US,D,20240612,000000,152.97,153.02,149.07,149.59,1748242,0
+DLR.US,D,20240613,000000,150.68,151.15,149.42,149.76,1496252,0
+DLR.US,D,20240614,000000,149.11,150.85,148.5801,149.92,1000378,0
+DLR.US,D,20240617,000000,149.06,150.55,148.5,149.01,1192236,0
+DLR.US,D,20240618,000000,150.35,151.14,149.38,149.56,1095749,0
+DLR.US,D,20240620,000000,149.28,150.61,147.695,147.89,1315063,0
+DLR.US,D,20240621,000000,148.225,148.5,145.91,148.35,3589364,0
+DLR.US,D,20240624,000000,148.73,150.93,146.84,147.01,1502578,0
+DLR.US,D,20240625,000000,146.96,147.4693,145.295,146.44,1218783,0
+DLR.US,D,20240626,000000,147.5,148.42,145.93,146.89,1748629,0
+DLR.US,D,20240627,000000,147.57,150.29,146.91,148.72,1660919,0
+DLR.US,D,20240628,000000,150.43,153.25,150.25,152.05,3406272,0
+DLR.US,D,20240701,000000,151.95,152.93,150.61,152.13,1483900,0
+DLR.US,D,20240702,000000,152.18,153.78,151.92,152.91,1162857,0
+DLR.US,D,20240703,000000,153.38,154.06,151.7,151.71,879721,0
+DLR.US,D,20240705,000000,151.8,152.515,150.35,151.44,1261809,0
+DLR.US,D,20240708,000000,151.49,153.99,151.43,153.66,1149357,0
+DLR.US,D,20240709,000000,153.75,154.13,151.61,153.3,1080441,0
+DLR.US,D,20240710,000000,154,155.78,153.26,155.63,1459771,0
+DLR.US,D,20240711,000000,157.7,160.46,157.01,157.73,1678382,0
+DLR.US,D,20240712,000000,158.55,159.57,158.05,158.35,1284221,0
+DLR.US,D,20240715,000000,158.93,159.7,157.54,159.5,943399,0
+DLR.US,D,20240716,000000,160.39,162.58,159.2712,162.33,1192944,0
+DLR.US,D,20240717,000000,161.24,162.33,156.18,156.83,2012370,0
+DLR.US,D,20240718,000000,156.37,157.22,154.23,154.6,1414604,0
+DLR.US,D,20240719,000000,155.66,155.98,154.21,155.17,1168831,0
+DLR.US,D,20240722,000000,155.33,156.6799,154.1,155.56,1347930,0
+DLR.US,D,20240723,000000,155.18,156.725,154.87,155.09,1128317,0
+DLR.US,D,20240724,000000,154.75,155.61,151.49,151.66,1568091,0
+DLR.US,D,20240725,000000,151.65,151.86,146.14,147.37,2490088,0
+DLR.US,D,20240726,000000,142.86,146.4,141,145.65,3204947,0
+DLR.US,D,20240729,000000,145.63,147.5,144.57,147.19,1628374,0
+DLR.US,D,20240730,000000,147.49,147.56,144.06,145.04,1699619,0
+DLR.US,D,20240731,000000,147.52,150.99,146.905,149.49,3344199,0
+DLR.US,D,20240801,000000,150.26,153.1923,150.26,152.29,2019968,0
+DLR.US,D,20240802,000000,151.75,152.9,148.235,150.84,1642273,0
+DLR.US,D,20240805,000000,147.52,150.13,144.18,144.47,2320863,0
+DLR.US,D,20240806,000000,144.88,150.75,144.07,148.63,1378882,0
+DLR.US,D,20240807,000000,149.07,151.83,146.86,147.14,1210753,0
+DLR.US,D,20240808,000000,147.45,149.97,147.31,149.66,1160716,0
+DLR.US,D,20240809,000000,149.96,150.76,148.38,150.12,803426,0
+DLR.US,D,20240812,000000,149.78,150.23,147.09,148.75,1105770,0
+DLR.US,D,20240813,000000,149.99,150.4849,149.08,149.57,1435832,0
+DLR.US,D,20240814,000000,149.85,152.84,149.5789,151.18,1227749,0
+DLR.US,D,20240815,000000,151.12,151.9,148.69,149.86,1504735,0
+DLR.US,D,20240816,000000,149.4,150.57,148.76,149.6,1257764,0
+DLR.US,D,20240819,000000,149.24,150.7,148.05,148.62,1400934,0
+DLR.US,D,20240820,000000,148.77,149.33,147.91,149.1,1041069,0
+DLR.US,D,20240821,000000,149.06,150.37,148.65,149.76,1480067,0
+DLR.US,D,20240822,000000,150.04,151.26,149.43,150.69,874883,0
+DLR.US,D,20240823,000000,151.18,152.74,150.18,152.18,1604181,0
+DLR.US,D,20240826,000000,152.9,153.5,150.02,150.59,925397,0
+DLR.US,D,20240827,000000,149.14,151.14,148.8075,150.61,1076934,0
+DLR.US,D,20240828,000000,150.61,151.595,149.27,150.11,1096356,0
+DLR.US,D,20240829,000000,149.74,150.85,148.68,149.5,1148085,0
+DLR.US,D,20240830,000000,150.36,152.1,149.31,151.61,3050948,0
+DLR.US,D,20240903,000000,150.36,150.97,149.14,149.79,1605440,0
+DLR.US,D,20240904,000000,150.14,150.47,147.3,149.09,1233831,0
+DLR.US,D,20240905,000000,149.1,150.08,148.15,149.91,1299747,0
+DLR.US,D,20240906,000000,149.99,150,147.21,148.22,1741665,0
+DLR.US,D,20240909,000000,148.03,149.65,147.7,149.34,1499779,0
+DLR.US,D,20240910,000000,150.11,157.11,150.025,156.76,1794896,0
+DLR.US,D,20240911,000000,155.4,158.835,154.54,158.42,1922811,0
+DLR.US,D,20240912,000000,158.48,160.52,157.67,160.49,1372422,0
+DLR.US,D,20240913,000000,160.45,160.83,158.29,158.93,1466992,0
+DLR.US,D,20240916,000000,159.46,161.385,158.74,160.87,1467818,0
+DLR.US,D,20240917,000000,160.74,161.61,157.19,157.58,1824720,0
+DLR.US,D,20240918,000000,157.87,159.9,156.56,158.25,1515278,0
+DLR.US,D,20240919,000000,160,160.34,157.45,158.9,1803184,0
+DLR.US,D,20240920,000000,157.38,160.34,157.15,158.7,7232250,0
+DLR.US,D,20240923,000000,159.74,161.91,159.19,160.96,1651656,0
+DLR.US,D,20240924,000000,160.61,163.31,159.92,162.13,1680131,0
+DLR.US,D,20240925,000000,163.17,165.17,162.23,162.9,1675414,0
+DLR.US,D,20240926,000000,165,165,161.235,162.06,1459478,0
+DLR.US,D,20240927,000000,163.24,163.24,161.09,161.16,1549241,0
+DLR.US,D,20240930,000000,159.575,162.13,159.47,161.83,2220697,0
+DLR.US,D,20241001,000000,162.85,162.85,159.08,160.27,1345954,0
+DLR.US,D,20241002,000000,158.68,160.18,158.205,159.6,1361111,0
+DLR.US,D,20241003,000000,160.03,160.49,156.965,157.3,1199155,0
+DLR.US,D,20241004,000000,157.29,157.84,155.6,157,1120926,0
+DLR.US,D,20241007,000000,155.8,156.7084,155.16,156.47,988227,0
+DLR.US,D,20241008,000000,157.13,158.72,155.71,158.28,954015,0
+DLR.US,D,20241009,000000,158.5,159.31,157.51,159.13,822582,0
+DLR.US,D,20241010,000000,158.36,160.16,158.23,158.85,881103,0
+DLR.US,D,20241011,000000,159.05,160.8,158.86,160.73,1346362,0
+DLR.US,D,20241014,000000,161.07,162.88,160.32,161.98,1371936,0
+DLR.US,D,20241015,000000,163.07,164.6,160.84,161.21,2637220,0
+DLR.US,D,20241016,000000,161,162.67,160.525,162.13,1307701,0
+DLR.US,D,20241017,000000,161.51,164.25,160.79,163.69,1178433,0
+DLR.US,D,20241018,000000,164.01,165.65,163.47,165.38,986022,0
+DLR.US,D,20241021,000000,164.44,165.6,163.42,165.2,1891317,0
+DLR.US,D,20241022,000000,164.61,166.29,164.13,165.25,1540344,0
+DLR.US,D,20241023,000000,165.1,166.57,164.96,165.8,1240818,0
+DLR.US,D,20241024,000000,166.54,166.6,164.5,165.13,1479829,0
+DLR.US,D,20241025,000000,184.46,193.88,180.36,181.01,6093376,0
+DLR.US,D,20241028,000000,182,185.17,181.27,183.31,2698019,0
+DLR.US,D,20241029,000000,183,185.32,182.39,182.8,2154159,0
+DLR.US,D,20241030,000000,183.21,184.63,181.13,182.17,2079285,0
+DLR.US,D,20241031,000000,180.75,181.7,178.09,178.23,2014460,0
+DLR.US,D,20241101,000000,178.06,179.48,174.96,176,1517369,0
+DLR.US,D,20241104,000000,175.94,177.49,175.06,177.32,1269974,0
+DLR.US,D,20241105,000000,177.46,181.12,176.4,181.02,1404186,0
+DLR.US,D,20241106,000000,177,178.27,171.25,173.62,4619703,0
+DLR.US,D,20241107,000000,174.1,179.71,173.8,178.47,3991591,0
+DLR.US,D,20241108,000000,179.74,183.35,179.245,181.98,2229733,0
+DLR.US,D,20241111,000000,182.2,184.29,181.76,182.85,2015857,0
+DLR.US,D,20241112,000000,183,184.2,180.39,180.79,1935990,0
+DLR.US,D,20241113,000000,182,182.03,178.05,178.13,1862864,0
+DLR.US,D,20241114,000000,178.575,179.09,177.368,178.21,2127469,0
+DLR.US,D,20241115,000000,177.52,180.87,177.01,179.67,2998646,0
+DLR.US,D,20241118,000000,179.19,183.48,178.9842,183.29,2316475,0
+DLR.US,D,20241119,000000,183.74,187.485,182.5,187.27,1657754,0
+DLR.US,D,20241120,000000,185.11,186.13,183.5553,185.91,1433841,0
+DLR.US,D,20241121,000000,186.5,188.17,185.03,187.37,1886363,0
+DLR.US,D,20241122,000000,188.88,190.91,188.35,189.84,2526522,0
+DLR.US,D,20241125,000000,191.26,193.29,191.01,192.82,4657089,0
+DLR.US,D,20241126,000000,191.9,194.31,191.19,194.02,1962696,0
+DLR.US,D,20241127,000000,194.775,195.93,194.02,195.28,1719249,0
+DLR.US,D,20241129,000000,196,198,195.5,195.69,1492298,0
+DLR.US,D,20241202,000000,195,195.38,191.29,192.16,2293854,0
+DLR.US,D,20241203,000000,192.01,192.88,190.71,191.07,1186598,0
+DLR.US,D,20241204,000000,191.46,192.1,190.0601,190.84,1506289,0
+DLR.US,D,20241205,000000,189.71,191.13,188.55,191.08,1507514,0
+DLR.US,D,20241206,000000,192.21,192.8,190.21,192.69,2073824,0
+DLR.US,D,20241209,000000,193.495,194.22,186.91,188.17,2309553,0
+DLR.US,D,20241210,000000,187.715,188.672,185.2,185.71,1865963,0
+DLR.US,D,20241211,000000,186.53,188.43,186.165,187.22,1836416,0
+DLR.US,D,20241212,000000,186.835,189.21,186.5,187.13,2061173,0
+DLR.US,D,20241213,000000,187.25,187.35,184.915,185.04,1566862,0
+DLR.US,D,20241216,000000,185.22,187.8,184.9,185.47,1258087,0
+DLR.US,D,20241217,000000,184.43,186.37,183.48,185,1507994,0
+DLR.US,D,20241218,000000,185.265,185.27,176.66,176.96,2407587,0
+DLR.US,D,20241219,000000,177.94,180.7,176.31,176.81,2977405,0
+DLR.US,D,20241220,000000,175.78,181.47,175.78,178.57,4801685,0
+DLR.US,D,20241223,000000,178.5,179.12,176.55,178.47,2167104,0
+DLR.US,D,20241224,000000,178.605,180.4,177.95,180.4,683745,0
+DLR.US,D,20241226,000000,179.01,179.9899,178.5,179.5,693638,0
+DLR.US,D,20241227,000000,178.96,179.615,177.33,178.14,822874,0
+DLR.US,D,20241230,000000,176.5,177.0016,174.46,176.22,1027680,0
+DLR.US,D,20241231,000000,178.42,178.5,176.0955,177.33,1434049,0
+DLR.US,D,20250102,000000,177.89,178.88,176.06,177,1286112,0
+DLR.US,D,20250103,000000,178.33,181.98,177.835,181.74,1574307,0
+DLR.US,D,20250106,000000,182,183.77,179.24,179.6,2021310,0
+DLR.US,D,20250107,000000,182.845,184.64,177.72,179.88,2288617,0
+DLR.US,D,20250108,000000,179.985,181.89,179.42,180.87,1728786,0
+DLR.US,D,20250110,000000,178.005,178.005,172.7901,173.34,2781480,0
+DLR.US,D,20250113,000000,170.9846,173.14,170.03,171.92,1798061,0
+DLR.US,D,20250114,000000,172.8,174.5,172.0004,173.89,1537403,0
+DLR.US,D,20250115,000000,179.625,179.99,174.13,174.91,1859857,0
+DLR.US,D,20250116,000000,175.98,180.25,175.2201,180.1,1735619,0
+DLR.US,D,20250117,000000,181.35,181.83,178.15,178.43,1639506,0
+DLR.US,D,20250121,000000,180.44,184.01,180.01,183.56,1926361,0
+DLR.US,D,20250122,000000,184.59,187.74,181.875,182.44,2723433,0
+DLR.US,D,20250123,000000,183.235,184.4,180.37,183.51,1765886,0
+DLR.US,D,20250124,000000,183.605,184.65,180.27,180.5,1851984,0
+DLR.US,D,20250127,000000,166,166.3,156.32,164.74,8405410,0
+DLR.US,D,20250128,000000,164.69,164.73,156.09,162.14,4745692,0
+DLR.US,D,20250129,000000,162.96,164.38,160.5,161.73,2660116,0
+DLR.US,D,20250130,000000,163.6,165.87,162.14,164.23,1964187,0
+DLR.US,D,20250131,000000,164.96,167.7,163.72,163.86,2010713,0
+DLR.US,D,20250203,000000,161.6,162.47,159.84,161.43,2242740,0
+DLR.US,D,20250204,000000,159.71,163.95,159.29,163.34,2055381,0
+DLR.US,D,20250205,000000,164.83,167.39,163.19,167.19,1647590,0
+DLR.US,D,20250206,000000,167.855,168.77,166.52,168.11,1276802,0
+DLR.US,D,20250207,000000,168.16,169.1699,166.76,168.07,1054351,0
+DLR.US,D,20250210,000000,168.38,168.71,165.475,166.39,2163936,0
+DLR.US,D,20250211,000000,165,166.13,164.2,165.66,2571222,0
+DLR.US,D,20250212,000000,161.4912,164.83,161.4912,163.22,1803671,0
+DLR.US,D,20250213,000000,162.5,165.15,161.53,164.81,2707399,0
+DLR.US,D,20250214,000000,164.08,165.66,157.22,164.28,4795206,0
+DLR.US,D,20250218,000000,165.635,167.86,164.73,165.65,2364191,0
+DLR.US,D,20250219,000000,165.25,169.97,164.67,169.61,2119216,0
+DLR.US,D,20250220,000000,169.66,172.11,167.7746,172,2131826,0
+DLR.US,D,20250221,000000,171.43,171.73,164.61,165.36,2498457,0
+DLR.US,D,20250224,000000,163.02,164.415,157.31,159.69,3969210,0
+DLR.US,D,20250225,000000,161.035,161.0825,157.43,158.16,2952207,0
+DLR.US,D,20250226,000000,159.09,161.08,158.6604,159.38,1896850,0
+DLR.US,D,20250227,000000,159.945,161.465,156.58,157.27,2300058,0
+DLR.US,D,20250228,000000,157.28,157.77,154.73,156.32,5769923,0
+DLR.US,D,20250303,000000,159.06,159.06,153.2,155.31,2455689,0
+DLR.US,D,20250304,000000,154.16,157.21,151.79,155.67,2562387,0
+DLR.US,D,20250305,000000,155.075,158.42,154.59,157.28,2016348,0
+DLR.US,D,20250306,000000,154.81,155.1,148.33,148.42,2557868,0
+DLR.US,D,20250307,000000,148.28,149.67,144.27,149.17,2704708,0
+DLR.US,D,20250310,000000,147.61,148.5,143.77,145.63,2903536,0
+DLR.US,D,20250311,000000,145.255,149.62,144.7201,147.01,3725504,0
+DLR.US,D,20250312,000000,149.955,152.31,148.535,151.67,2607763,0
+DLR.US,D,20250313,000000,150.905,151.74,145.55,145.94,2442842,0
+DLR.US,D,20250314,000000,146.98,148.8,143.02,148.57,2814627,0
+DLR.US,D,20250317,000000,148.205,153.36,147.85,151.85,2224666,0
+DLR.US,D,20250318,000000,151.58,152.29,147.82,148.66,1933519,0
+DLR.US,D,20250319,000000,149.43,153.23,148.595,151.09,1883231,0
+DLR.US,D,20250320,000000,150.87,152.12,149.7563,151.41,1392544,0
+DLR.US,D,20250321,000000,150.5,151.665,147.82,150.38,4766222,0
+DLR.US,D,20250324,000000,152.5,155.645,152.12,155.49,2023358,0
+DLR.US,D,20250325,000000,154.5,155.11,150.25,151.42,2582292,0
+DLR.US,D,20250326,000000,151.96,153.1599,147.92,149.4,2241912,0
+DLR.US,D,20250327,000000,149.315,149.315,144.77,144.95,2706645,0
+DLR.US,D,20250328,000000,144.4235,145.77,139.88,142.1,2799320,0
+DLR.US,D,20250331,000000,141.6,144.92,139.271,143.29,3860246,0
+DLR.US,D,20250401,000000,144.66,146.35,141.67,146.05,2117817,0
+DLR.US,D,20250402,000000,145.43,149.27,143.95,148.68,2164753,0
+DLR.US,D,20250403,000000,142.905,144.36,139.75,141.09,3789456,0
+DLR.US,D,20250404,000000,139.01,140.32,135.525,137.5,3800766,0
+DLR.US,D,20250407,000000,135.5,141.54,129.95,136.67,3819453,0
+DLR.US,D,20250408,000000,139.8,143,133.82,136.11,3515236,0
+DLR.US,D,20250409,000000,134.29,146.27,130.8846,145.77,3469465,0
+DLR.US,D,20250410,000000,142.74,144.46,137.77,142.29,2162685,0
+DLR.US,D,20250411,000000,141.0605,145.66,139.58,145.09,1663364,0
+DLR.US,D,20250414,000000,147.05,148.6,145.71,146.31,1324553,0
+DLR.US,D,20250415,000000,146.95,148.18,145.37,146.23,1587713,0
+DLR.US,D,20250416,000000,146.09,149.41,145.64,148.18,2077756,0
+DLR.US,D,20250417,000000,149.325,151.94,149.26,150.75,2040354,0
+DLR.US,D,20250421,000000,148.61,150.26,143.83,146.34,2572880,0
+DLR.US,D,20250422,000000,147.64,149.845,147.22,148.89,2097002,0
+DLR.US,D,20250423,000000,153.045,156.36,150.81,151.59,1785016,0
+DLR.US,D,20250424,000000,151.575,155.11,151.295,153.75,1957357,0
+DLR.US,D,20250425,000000,160.17,164.48,157.69,159.88,3387613,0
+DLR.US,D,20250428,000000,159.745,161.1,158.77,160.35,2264894,0
+DLR.US,D,20250429,000000,159.54,161.45,158.83,159.87,1624825,0
+DLR.US,D,20250430,000000,157.925,161.1,156.27,160.54,2044939,0
+DLR.US,D,20250501,000000,161.69,165.735,161.5,161.88,2051926,0
+DLR.US,D,20250502,000000,164.075,165.27,163.43,164.55,1510673,0
+DLR.US,D,20250505,000000,165.01,167.72,164.14,166.64,1497866,0
+DLR.US,D,20250506,000000,165.215,167.49,164.82,166.63,1602084,0
+DLR.US,D,20250507,000000,166.625,168.1,166.07,167.18,2016806,0
+DLR.US,D,20250508,000000,169.43,169.99,166.65,166.7,1679391,0
+DLR.US,D,20250509,000000,167.065,167.42,166.22,166.57,1399343,0
+DLR.US,D,20250512,000000,170.005,170.4,166,166,1931214,0
+DLR.US,D,20250513,000000,167,167.33,164.24,165.8,2060855,0
+DLR.US,D,20250514,000000,166.05,166.87,165.05,165.67,1901709,0
+DLR.US,D,20250515,000000,166.175,168.1,165.5,167.79,1629069,0
+DLR.US,D,20250516,000000,168.47,170.06,167.59,170.05,1196891,0
+DLR.US,D,20250519,000000,168.55,171.24,167.1,170.79,1113469,0
+DLR.US,D,20250520,000000,169.64,170.6,168.77,170.13,933689,0
+DLR.US,D,20250521,000000,168.15,170.17,166.84,167.29,1131305,0
+DLR.US,D,20250522,000000,167.795,168.93,166.6801,167.95,1172957,0
+DLR.US,D,20250523,000000,167.49,169.07,166.25,168.12,1151584,0
+DLR.US,D,20250527,000000,169.48,172.13,169.37,170.68,1846969,0
+DLR.US,D,20250528,000000,170.33,170.96,168.68,169.58,1840655,0
+DLR.US,D,20250529,000000,171.37,174.14,170.47,172.26,2204752,0
+DLR.US,D,20250530,000000,171.98,172.54,170,171.52,4130876,0
+DLR.US,D,20250602,000000,170.805,172.9,168.4,172.72,1340713,0
+DLR.US,D,20250603,000000,171.865,174.14,171.7928,173.74,1363560,0
+DLR.US,D,20250604,000000,173.5,176.89,173.01,176,1609317,0
+DLR.US,D,20250605,000000,176.5,177.97,175.505,175.91,1555521,0
+DLR.US,D,20250606,000000,176.43,177.81,176.27,176.84,1748428,0
+DLR.US,D,20250609,000000,177,178.42,175.6798,176.68,1689341,0
+DLR.US,D,20250610,000000,177,177.88,175.38,177.69,1766362,0
+DLR.US,D,20250611,000000,177.335,178.7099,175.51,175.84,2042365,0
+DLR.US,D,20250612,000000,176,178.0824,175.51,176.53,1924823,0
+DLR.US,D,20250613,000000,174.43,174.825,172.68,174.47,1520949,0
+DLR.US,D,20250616,000000,175.49,177.6822,174.81,176.06,1394494,0
+DLR.US,D,20250617,000000,176.03,177.4378,175.13,176.06,1185580,0
+DLR.US,D,20250618,000000,175.12,178.235,175.1,176.6,1470297,0
+DLR.US,D,20250620,000000,177.29,177.82,175.18,175.42,2641469,0
+DLR.US,D,20250623,000000,175.65,177.58,174.26,177.34,1183411,0
+DLR.US,D,20250624,000000,177.99,178.85,176.48,177.66,1558463,0
+DLR.US,D,20250625,000000,177.07,177.595,170.0788,172.25,2964235,0
+DLR.US,D,20250626,000000,171,171.5,163.64,169.59,4734315,0
+DLR.US,D,20250627,000000,169.665,172.35,167.16,171.36,2658852,0
+DLR.US,D,20250630,000000,172.53,174.5,170.5,174.33,2505707,0
+DLR.US,D,20250701,000000,172.84,174.7694,170.15,171.25,2250359,0
+DLR.US,D,20250702,000000,171.83,173.14,170.01,172.16,1568695,0
+DLR.US,D,20250703,000000,172.795,173.485,171.965,172.6,780879,0
+DLR.US,D,20250707,000000,172.565,174.16,170.47,171.64,1267739,0
+DLR.US,D,20250708,000000,171.43,171.43,168.45,170.8,1266576,0
+DLR.US,D,20250709,000000,170.84,171.94,169.5455,171.18,1004066,0
+DLR.US,D,20250710,000000,171.5,172.005,169.265,170.48,1217283,0
+DLR.US,D,20250711,000000,169.6,169.98,168.045,168.47,1494004,0
+DLR.US,D,20250714,000000,169.28,171.41,168.6,170.93,1184271,0
+DLR.US,D,20250715,000000,171.505,172.21,170.19,171.13,1424294,0
+DLR.US,D,20250716,000000,171.545,173.1,170.765,172.98,1490114,0
+DLR.US,D,20250717,000000,172.91,176.99,172.91,176.76,1706179,0
+DLR.US,D,20250718,000000,177.39,178.655,176.16,177.98,1393290,0
+DLR.US,D,20250721,000000,178.63,180.8,176.21,177.11,1620108,0
+DLR.US,D,20250722,000000,177.61,179.51,177.04,179.34,1662717,0
+DLR.US,D,20250723,000000,179.49,179.93,178.03,179.24,1264636,0
+DLR.US,D,20250724,000000,179.3,181.43,178.47,180.02,1882589,0
+DLR.US,D,20250725,000000,180.98,182,174.8137,177.91,2602236,0
+DLR.US,D,20250728,000000,177.09,179.0575,175.689,175.72,1546999,0
+DLR.US,D,20250729,000000,176.645,178.57,175.45,178.3,1609431,0
+DLR.US,D,20250730,000000,178.3,179.87,176.13,177.3,1127992,0
+DLR.US,D,20250731,000000,177.29,180.57,175.91,176.44,1963325,0
+DLR.US,D,20250801,000000,176.4,176.65,170.93,172.21,1662140,0
+DLR.US,D,20250804,000000,172.345,173.92,171.615,172.91,1347687,0
+DLR.US,D,20250805,000000,173.25,173.25,171.14,172.17,1041368,0
+DLR.US,D,20250806,000000,172.335,173.115,169.185,169.49,1285433,0
+DLR.US,D,20250807,000000,170.25,171.39,169.2401,171.23,1164465,0
+DLR.US,D,20250808,000000,171.5375,171.9,169.48,169.91,905227,0
+DLR.US,D,20250811,000000,169,170.2,168.62,168.73,983354,0
+DLR.US,D,20250812,000000,169.085,170.065,167.31,169.27,1098931,0
+DLR.US,D,20250813,000000,169.69,170.69,166.87,168.58,1488422,0
+DLR.US,D,20250814,000000,166.9,167.58,164.36,166.22,1313028,0
+DLR.US,D,20250815,000000,165.8212,168.44,165.8212,166.9,1950420,0
+DLR.US,D,20250818,000000,167.18,167.35,164.69,165.02,1625747,0
+DLR.US,D,20250819,000000,165.645,166.7,165.04,166.57,1312303,0
+DLR.US,D,20250820,000000,166.75,168.15,164.56,165.33,1657900,0
+DLR.US,D,20250821,000000,164.89,164.89,162.515,163.78,1470379,0
+DLR.US,D,20250822,000000,164.045,168.11,164.045,167.06,1355865,0
+DLR.US,D,20250825,000000,166.67,167.8719,165.36,165.86,789817,0
+DLR.US,D,20250826,000000,166.75,170.13,166.2,167.92,3334732,0
+DLR.US,D,20250827,000000,168.275,170.365,168,169.73,1346490,0
+DLR.US,D,20250828,000000,170.025,170.5,168.07,168.57,1010158,0
+DLR.US,D,20250829,000000,168.9075,169.9099,166.31,167.64,1628366,0
+DLR.US,D,20250902,000000,165,165.92,161.685,162.95,1404849,0
+DLR.US,D,20250903,000000,162.87,163.11,159.22,161.5,1669606,0
+DLR.US,D,20250904,000000,161.41,163.155,160.57,162.84,1366804,0
+DLR.US,D,20250905,000000,163.725,165.5945,162.9234,163.24,1352746,0
+DLR.US,D,20250908,000000,162,162.37,159.22,161.21,1879755,0
+DLR.US,D,20250909,000000,160.5,164.03,160.1,163.98,1893690,0
+DLR.US,D,20250910,000000,167.65,174.93,166.49,173.89,3004272,0
+DLR.US,D,20250911,000000,174.5,174.95,173.29,174.67,1583069,0
+DLR.US,D,20250912,000000,173.87,175.59,173.46,173.5,1341267,0
+DLR.US,D,20250915,000000,172.775,175.83,172.34,175.04,2199885,0
+DLR.US,D,20250916,000000,174.625,175.37,172.105,173.86,1590127,0
+DLR.US,D,20250917,000000,173.465,174.95,170.88,171.15,1730626,0
+DLR.US,D,20250918,000000,171.785,173.265,170.74,171.36,1012576,0
+DLR.US,D,20250919,000000,172.16,173.32,170.69,172.08,3146557,0
+DLR.US,D,20250922,000000,172,176.15,169.67,174.69,1837427,0
+DLR.US,D,20250923,000000,174.3,175.14,172.865,174.12,1019491,0
+DLR.US,D,20250924,000000,173.555,173.76,171.61,172,1308735,0
+DLR.US,D,20250925,000000,171.5,172.61,170.6501,171.36,1272688,0
+DLR.US,D,20250926,000000,171.445,172.06,170.45,171.46,785296,0
+DLR.US,D,20250929,000000,173.19,173.19,169.41,170.11,1277588,0
+DLR.US,D,20250930,000000,171.46,172.92,169.26,172.88,1516571,0
+DLR.US,D,20251001,000000,171.98,173.365,170.22,171.45,1346012,0
+DLR.US,D,20251002,000000,171.64,173.82,170.6075,173.75,1824914,0
+DLR.US,D,20251003,000000,174.17,178.3,173.89,176.35,1635989,0
+DLR.US,D,20251006,000000,177.42,178.29,174.51,176.96,1873586,0
+DLR.US,D,20251007,000000,177.035,177.035,174.14,175.14,853882,0
+DLR.US,D,20251008,000000,175.295,176.95,173.05,174.2,1471769,0
+DLR.US,D,20251009,000000,174.415,175.955,173.3,175.21,1190808,0
+DLR.US,D,20251010,000000,175.4,175.725,168.45,168.49,1551898,0
+DLR.US,D,20251013,000000,168.865,171.57,168.54,171.56,957754,0
+DLR.US,D,20251014,000000,170.165,172.315,169.45,171.88,1138654,0
+DLR.US,D,20251015,000000,173.115,176.86,173.11,175.2,1448040,0
+DLR.US,D,20251016,000000,174.525,176.2325,172.8,173.96,1318575,0
+DLR.US,D,20251017,000000,171.58,173.52,170.47,172.73,1321515,0
+DLR.US,D,20251020,000000,175.01,175.74,171.435,172.92,1705507,0
+DLR.US,D,20251021,000000,172.435,172.47,168.7175,171.63,1391156,0
+DLR.US,D,20251022,000000,172.53,173.39,169.77,172.41,1542966,0
+DLR.US,D,20251023,000000,174.04,176.8,172,175.39,2510884,0
+DLR.US,D,20251024,000000,178.975,182.48,176.065,179.28,2472464,0
+DLR.US,D,20251027,000000,179.58,179.99,176.37,178.14,2104031,0
+DLR.US,D,20251028,000000,176.97,177.32,173.78,174.06,1432325,0
+DLR.US,D,20251029,000000,173.75,174.09,165.975,167.14,2017278,0
+DLR.US,D,20251030,000000,168.25,172.08,166.29,170.75,2069070,0
+DLR.US,D,20251031,000000,170.435,172.15,168.805,170.41,1838601,0
+DLR.US,D,20251103,000000,169.16,172.47,168.36,171.96,1513900,0
+DLR.US,D,20251104,000000,171.75,171.915,168.16,168.27,1448435,0
+DLR.US,D,20251105,000000,168.68,168.94,166.43,166.52,1681184,0
+DLR.US,D,20251106,000000,166.035,169.78,165,168.35,1473655,0
+DLR.US,D,20251107,000000,168.31,170.09,166.01,169.89,1211917,0
+DLR.US,D,20251110,000000,169.755,170.29,167.63,169.21,1247583,0
+DLR.US,D,20251111,000000,170,170,166.535,168.57,1354584,0
+DLR.US,D,20251112,000000,167.62,167.97,163.82,163.9,2213528,0
+DLR.US,D,20251113,000000,163.5,163.5,157.64,158.11,2687308,0
+DLR.US,D,20251114,000000,156.78,159.02,156,158.18,2088784,0
+DLR.US,D,20251117,000000,158.51,159.3,156.87,157.7,1855084,0
+DLR.US,D,20251118,000000,158.045,160.62,156.87,159.62,2058083,0
+DLR.US,D,20251119,000000,159.97,160.34,155.54,159.3,1539430,0
+DLR.US,D,20251120,000000,161.25,164.34,157.44,157.59,2446654,0
+DLR.US,D,20251121,000000,157.795,158.52,154.825,157.18,2391399,0
+DLR.US,D,20251124,000000,156.61,159.15,155.32,159.01,4469901,0
+DLR.US,D,20251125,000000,159.325,159.49,156.52,157.37,1707621,0
+DLR.US,D,20251126,000000,156.9,160.0515,156.71,158.91,1705141,0
+DLR.US,D,20251128,000000,158.5,160.5,157.63,160.12,625742,0
+DLR.US,D,20251201,000000,158.82,158.82,156.1,156.39,1357834,0
+DLR.US,D,20251202,000000,156.43,157.3,155.8119,156.5,1293706,0
+DLR.US,D,20251203,000000,156.955,159.88,156.575,159.69,1362340,0
+DLR.US,D,20251204,000000,159.43,162.505,158.66,161.02,1774266,0
+DLR.US,D,20251205,000000,161,166,160.5,164.73,1875291,0
+DLR.US,D,20251208,000000,165.4,165.4,162.81,163.78,1637191,0
+DLR.US,D,20251209,000000,164.25,164.615,162.2,162.76,1239979,0
+DLR.US,D,20251210,000000,162.04,163.405,159,159.51,2384902,0
+DLR.US,D,20251211,000000,159.5,159.93,155.84,158.82,2293904,0
+DLR.US,D,20251212,000000,159,159.5775,149.2573,153.63,3460033,0
+DLR.US,D,20251215,000000,153.075,153.44,150.65,152.89,3007947,0
+DLR.US,D,20251216,000000,153.16,153.795,149.81,150.28,2710537,0
+DLR.US,D,20251217,000000,150,151.4,146.965,148.39,2820696,0
+DLR.US,D,20251218,000000,150.98,151.96,146.23,147.93,2545175,0
+DLR.US,D,20251219,000000,148.145,151.68,148.145,149.99,5257788,0
+DLR.US,D,20251222,000000,150.47,154.26,149.952,153.51,2443875,0
+DLR.US,D,20251223,000000,153.305,154.03,151.615,153.88,1700494,0
+DLR.US,D,20251224,000000,154,155.37,153.26,155.19,498406,0
+DLR.US,D,20251226,000000,154.41,155.46,154.38,155.01,746106,0
+DLR.US,D,20251229,000000,155.125,156.53,155.125,155.65,1261191,0
+DLR.US,D,20251230,000000,156,156.64,155.29,156.39,1086081,0
+DLR.US,D,20251231,000000,156.5,156.71,154.405,154.71,1369956,0
+DLR.US,D,20260102,000000,154.81,155.98,153.9,155.03,2514893,0
+DLR.US,D,20260105,000000,155.03,156.46,151.86,155.77,2243228,0
+DLR.US,D,20260106,000000,156.2225,158.91,155.375,156.78,2796118,0
+DLR.US,D,20260107,000000,157.63,158.45,154.86,154.87,2146177,0
+DLR.US,D,20260108,000000,152.3,153.7,151.5,152.93,2160748,0
+DLR.US,D,20260109,000000,153.5,159.49,153.475,158.55,1956856,0
+DLR.US,D,20260112,000000,157.625,160.25,156,157.87,1787947,0
+DLR.US,D,20260113,000000,158.88,161.09,157.47,160.71,1468323,0
+DLR.US,D,20260114,000000,159.5,160.3,157.26,159.26,1991891,0
+DLR.US,D,20260115,000000,161.65,163.76,160.22,160.57,2146976,0
+DLR.US,D,20260116,000000,160.5,165.21,159.53,163.6,2586137,0
+DLR.US,D,20260120,000000,162.305,163.7,158.61,159.62,2348788,0
+DLR.US,D,20260121,000000,161,161.5,157.625,159,1808599,0
+DLR.US,D,20260122,000000,159.5,160.47,158.1865,158.71,1751355,0
+DLR.US,D,20260123,000000,159.25,160.79,157.15,159.16,1397868,0
+DLR.US,D,20260126,000000,159.6,163.41,159.6,161.57,2288862,0
+DLR.US,D,20260127,000000,161.63,165.23,160,163.16,1592888,0
+DLR.US,D,20260128,000000,163.5,164.92,162.5,163.21,1383882,0
+DLR.US,D,20260129,000000,164.5,168.4,163.34,167.44,2287446,0
+DLR.US,D,20260130,000000,166.74,167.37,163.82,165.95,2090153,0
+DLR.US,D,20260202,000000,165.265,167.4,164.17,165.11,1828538,0
+DLR.US,D,20260203,000000,165.605,167.35,162.37,164.45,1964319,0
+DLR.US,D,20260204,000000,165.75,167.39,164.46,166.79,2019584,0
+DLR.US,D,20260205,000000,166.845,168,162.61,164.65,2359091,0
+DLR.US,D,20260206,000000,167.62,173.9,166.76,171.62,3404303,0
+DLR.US,D,20260209,000000,169.66,173.13,167.79,172.13,2249090,0
+DLR.US,D,20260210,000000,171.3,173.48,168.64,172.53,2153071,0
+DLR.US,D,20260211,000000,171.59,174.65,171.27,174.57,1552334,0
+DLR.US,D,20260212,000000,177.75,184.79,176.9901,180.31,4574615,0
+DLR.US,D,20260213,000000,181.5,182,178.99,180.97,2374889,0
+DLR.US,D,20260217,000000,181,182.55,178.485,179.89,2213591,0
+DLR.US,D,20260218,000000,179.505,179.975,175.22,176.02,2283638,0
diff --git a/daily/us/nyse stocks/1/dlr_j.us.txt b/daily/us/nyse stocks/1/dlr_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ec9e6e007547a8a483de41657624479bf398106
--- /dev/null
+++ b/daily/us/nyse stocks/1/dlr_j.us.txt	
@@ -0,0 +1,2140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLR_J.US,D,20170815,000000,24.4,24.6327,24.36,24.5577,101172,0
+DLR_J.US,D,20170816,000000,24.69,24.83,24.6,24.68,214486,0
+DLR_J.US,D,20170817,000000,24.9,24.9,24.62,24.65,190590,0
+DLR_J.US,D,20170818,000000,24.6,24.6899,24.58,24.6,141869,0
+DLR_J.US,D,20170821,000000,24.68,24.7,24.6292,24.7,30540,0
+DLR_J.US,D,20170822,000000,24.74,24.74,24.62,24.62,46822,0
+DLR_J.US,D,20170823,000000,24.66,24.66,24.63,24.65,34791,0
+DLR_J.US,D,20170824,000000,24.68,24.7,24.6,24.65,90793,0
+DLR_J.US,D,20170825,000000,24.69,24.75,24.675,24.7381,72696,0
+DLR_J.US,D,20170828,000000,24.73,24.8,24.73,24.78,42225,0
+DLR_J.US,D,20170829,000000,24.75,24.84,24.65,24.8,69690,0
+DLR_J.US,D,20170830,000000,24.83,24.83,24.7833,24.8,55993,0
+DLR_J.US,D,20170831,000000,24.83,24.83,24.74,24.76,73717,0
+DLR_J.US,D,20170901,000000,24.79,24.8,24.74,24.74,42869,0
+DLR_J.US,D,20170905,000000,24.79,24.8081,24.72,24.74,48865,0
+DLR_J.US,D,20170906,000000,24.75,24.77,24.7,24.75,90672,0
+DLR_J.US,D,20170907,000000,24.75,24.7699,24.65,24.7,198658,0
+DLR_J.US,D,20170908,000000,24.73,24.75,24.704,24.75,28982,0
+DLR_J.US,D,20170911,000000,24.76,24.8,24.67,24.78,57950,0
+DLR_J.US,D,20170912,000000,24.8,24.84,24.74,24.82,130808,0
+DLR_J.US,D,20170913,000000,24.82,24.82,24.75,24.77,110543,0
+DLR_J.US,D,20170914,000000,24.7919,24.8,24.7,24.8,85751,0
+DLR_J.US,D,20170915,000000,24.75,24.84,24.75,24.81,30203,0
+DLR_J.US,D,20170918,000000,24.83,24.85,24.79,24.81,69666,0
+DLR_J.US,D,20170919,000000,24.84,24.87,24.81,24.84,112587,0
+DLR_J.US,D,20170920,000000,24.86,24.896,24.82,24.84,75658,0
+DLR_J.US,D,20170921,000000,24.84,24.88,24.84,24.85,39304,0
+DLR_J.US,D,20170922,000000,24.86,24.9,24.85,24.87,24048,0
+DLR_J.US,D,20170925,000000,24.9,24.9,24.841,24.9,47342,0
+DLR_J.US,D,20170926,000000,24.92,24.93,24.8366,24.88,93836,0
+DLR_J.US,D,20170927,000000,24.87,24.88,24.73,24.85,77623,0
+DLR_J.US,D,20170928,000000,24.85,24.93,24.77,24.92,78739,0
+DLR_J.US,D,20170929,000000,24.94,25.09,24.94,25.08,187048,0
+DLR_J.US,D,20171002,000000,25.08,25.11,25.01,25.03,66893,0
+DLR_J.US,D,20171003,000000,25.07,25.13,25.034,25.1,48223,0
+DLR_J.US,D,20171004,000000,25.14,25.15,25.05,25.11,40998,0
+DLR_J.US,D,20171005,000000,25.16,25.16,25.1,25.15,96981,0
+DLR_J.US,D,20171006,000000,25.03,25.15,25.02,25.13,69188,0
+DLR_J.US,D,20171009,000000,25.17,25.3,25.09,25.3,94675,0
+DLR_J.US,D,20171010,000000,25.25,25.29,25.161,25.22,76714,0
+DLR_J.US,D,20171011,000000,25.23,25.275,25.17,25.21,114114,0
+DLR_J.US,D,20171012,000000,25.18,25.21,25.13,25.18,43305,0
+DLR_J.US,D,20171013,000000,25.21,25.25,25.15,25.25,98093,0
+DLR_J.US,D,20171016,000000,25.25,25.29,25.17,25.2,224787,0
+DLR_J.US,D,20171017,000000,25.2,25.25,25.165,25.24,107491,0
+DLR_J.US,D,20171018,000000,25.14,25.24,25.14,25.2,206468,0
+DLR_J.US,D,20171019,000000,25.25,25.25,25.15,25.2,64287,0
+DLR_J.US,D,20171020,000000,25.18,25.24,25.03,25.2,917820,0
+DLR_J.US,D,20171023,000000,25.1,25.15,25.0842,25.145,15762,0
+DLR_J.US,D,20171024,000000,25.18,25.18,25.0501,25.07,8436,0
+DLR_J.US,D,20171025,000000,25.03,25.03,24.9,24.9301,67403,0
+DLR_J.US,D,20171026,000000,24.9621,24.98,24.9,24.9605,36058,0
+DLR_J.US,D,20171027,000000,24.98,24.98,24.9,24.97,11078,0
+DLR_J.US,D,20171030,000000,24.98,24.98,24.92,24.95,15361,0
+DLR_J.US,D,20171031,000000,24.98,24.99,24.92,24.99,35507,0
+DLR_J.US,D,20171101,000000,25.02,25.05,24.98,25.05,11502,0
+DLR_J.US,D,20171102,000000,25.05,25.05,24.9918,25.05,23329,0
+DLR_J.US,D,20171103,000000,25.05,25.06,24.93,24.97,44535,0
+DLR_J.US,D,20171106,000000,24.96,25.1817,24.96,25.06,19947,0
+DLR_J.US,D,20171107,000000,25.02,25.15,25.02,25.15,11652,0
+DLR_J.US,D,20171108,000000,25.0466,25.1,25.02,25.1,23053,0
+DLR_J.US,D,20171109,000000,25.1,25.1,25.01,25.1,22407,0
+DLR_J.US,D,20171110,000000,25.1,25.26,25.0666,25.26,13162,0
+DLR_J.US,D,20171113,000000,25.26,25.26,25.08,25.179,19614,0
+DLR_J.US,D,20171114,000000,25.22,25.22,25.0501,25.1,9361,0
+DLR_J.US,D,20171115,000000,25.1,25.29,25.081,25.29,44634,0
+DLR_J.US,D,20171116,000000,25.29,25.29,25.1,25.1,19967,0
+DLR_J.US,D,20171117,000000,25.1,25.1041,24.9786,25,45379,0
+DLR_J.US,D,20171120,000000,24.98,25.1112,24.98,25.05,46708,0
+DLR_J.US,D,20171121,000000,25.03,25.1593,24.98,24.98,35480,0
+DLR_J.US,D,20171122,000000,25.035,25.2,25,25.05,59615,0
+DLR_J.US,D,20171124,000000,25.1509,25.1509,25.12,25.1248,2551,0
+DLR_J.US,D,20171127,000000,25.12,25.1402,25.03,25.03,20999,0
+DLR_J.US,D,20171128,000000,25.05,25.09,25.05,25.09,30847,0
+DLR_J.US,D,20171129,000000,25.1,25.1,24.94,24.99,55342,0
+DLR_J.US,D,20171130,000000,24.98,25.07,24.95,25,160473,0
+DLR_J.US,D,20171201,000000,25.0397,25.11,24.96,24.9899,29960,0
+DLR_J.US,D,20171204,000000,25.07,25.08,25.01,25.02,27504,0
+DLR_J.US,D,20171205,000000,25,25.1,25,25.038,26360,0
+DLR_J.US,D,20171206,000000,25.1,25.15,25.1,25.15,23020,0
+DLR_J.US,D,20171207,000000,25.15,25.25,25.112,25.12,30234,0
+DLR_J.US,D,20171208,000000,25.2198,25.2384,25.04,25.07,41780,0
+DLR_J.US,D,20171211,000000,25.124,25.18,25.05,25.17,163983,0
+DLR_J.US,D,20171212,000000,25.13,25.1862,25.06,25.1,26963,0
+DLR_J.US,D,20171213,000000,25.25,25.25,25.13,25.24,24897,0
+DLR_J.US,D,20171214,000000,24.79,24.91,24.75,24.88,81674,0
+DLR_J.US,D,20171215,000000,24.88,24.91,24.8,24.89,51733,0
+DLR_J.US,D,20171218,000000,24.89,24.95,24.86,24.95,23583,0
+DLR_J.US,D,20171219,000000,24.95,24.95,24.8,24.94,70916,0
+DLR_J.US,D,20171220,000000,24.95,24.95,24.8489,24.94,46803,0
+DLR_J.US,D,20171221,000000,24.94,25.14,24.85,25.12,38911,0
+DLR_J.US,D,20171222,000000,25.12,25.12,25.05,25.12,20706,0
+DLR_J.US,D,20171226,000000,25.1,25.1,24.94,25.07,40732,0
+DLR_J.US,D,20171227,000000,25.1,25.1,24.87,25.03,25629,0
+DLR_J.US,D,20171228,000000,24.95,25.069,24.94,24.9701,15039,0
+DLR_J.US,D,20171229,000000,25.1,25.1,25.0123,25.1,13244,0
+DLR_J.US,D,20180102,000000,25.0989,25.0996,24.8,24.8,29537,0
+DLR_J.US,D,20180103,000000,24.94,24.94,24.6,24.71,69471,0
+DLR_J.US,D,20180104,000000,24.71,24.84,24.67,24.78,77255,0
+DLR_J.US,D,20180105,000000,24.9,24.9,24.67,24.73,51874,0
+DLR_J.US,D,20180108,000000,24.75,24.77,24.6,24.77,27467,0
+DLR_J.US,D,20180109,000000,24.7799,24.95,24.6766,24.93,39239,0
+DLR_J.US,D,20180110,000000,24.9,24.9,24.65,24.9,25694,0
+DLR_J.US,D,20180111,000000,24.9193,24.97,24.8,24.9,43190,0
+DLR_J.US,D,20180112,000000,24.9,24.9,24.8,24.8,66145,0
+DLR_J.US,D,20180116,000000,24.94,25.1,24.81,25.05,89217,0
+DLR_J.US,D,20180117,000000,25.1,25.12,24.8553,24.877,32081,0
+DLR_J.US,D,20180118,000000,24.8,24.93,24.7101,24.74,31266,0
+DLR_J.US,D,20180119,000000,24.84,24.85,24.6,24.6,48849,0
+DLR_J.US,D,20180122,000000,24.62,24.78,24.42,24.47,206085,0
+DLR_J.US,D,20180123,000000,24.48,24.5115,24.3527,24.42,68164,0
+DLR_J.US,D,20180124,000000,24.4,24.47,24.23,24.41,29946,0
+DLR_J.US,D,20180125,000000,24.68,24.68,24.3253,24.5054,40693,0
+DLR_J.US,D,20180126,000000,24.49,24.5499,24.4768,24.5,26939,0
+DLR_J.US,D,20180129,000000,24.34,24.34,23.8101,23.87,30628,0
+DLR_J.US,D,20180130,000000,23.63,23.68,23.2342,23.395,56034,0
+DLR_J.US,D,20180131,000000,23.41,23.4599,23.06,23.39,50031,0
+DLR_J.US,D,20180201,000000,23.39,23.4,22.94,23,35288,0
+DLR_J.US,D,20180202,000000,22.9,22.9,22.33,22.62,113349,0
+DLR_J.US,D,20180205,000000,22.52,22.66,22.35,22.4465,48365,0
+DLR_J.US,D,20180206,000000,22.13,22.85,22.13,22.81,86471,0
+DLR_J.US,D,20180207,000000,22.79,23.39,22.7001,23.23,110839,0
+DLR_J.US,D,20180208,000000,22.83,23.1499,22.8,22.82,49170,0
+DLR_J.US,D,20180209,000000,22.8502,22.89,22.41,22.85,55700,0
+DLR_J.US,D,20180212,000000,22.93,22.93,22.72,22.87,43884,0
+DLR_J.US,D,20180213,000000,22.99,22.99,22.84,22.96,24763,0
+DLR_J.US,D,20180214,000000,22.85,22.9399,22.85,22.85,21450,0
+DLR_J.US,D,20180215,000000,22.86,22.86,22.6162,22.8069,15408,0
+DLR_J.US,D,20180216,000000,22.86,22.97,22.76,22.83,18515,0
+DLR_J.US,D,20180220,000000,22.93,22.97,22.83,22.89,25974,0
+DLR_J.US,D,20180221,000000,22.9671,23.01,22.86,22.99,36436,0
+DLR_J.US,D,20180222,000000,22.8,23,22.8,22.93,34404,0
+DLR_J.US,D,20180223,000000,23.02,23.15,22.97,23.08,28829,0
+DLR_J.US,D,20180226,000000,23.11,23.18,23.0101,23.05,21423,0
+DLR_J.US,D,20180227,000000,23.14,23.29,23.1,23.2251,16252,0
+DLR_J.US,D,20180228,000000,23.25,23.3999,23.25,23.33,13545,0
+DLR_J.US,D,20180301,000000,23.3,23.44,23.3,23.42,9536,0
+DLR_J.US,D,20180302,000000,23.42,23.59,23.371,23.5262,18400,0
+DLR_J.US,D,20180305,000000,23.55,23.664,23.511,23.61,21445,0
+DLR_J.US,D,20180306,000000,23.5731,23.66,23.5731,23.66,28554,0
+DLR_J.US,D,20180307,000000,23.67,23.67,23.57,23.67,18030,0
+DLR_J.US,D,20180308,000000,23.67,23.89,23.67,23.89,22208,0
+DLR_J.US,D,20180309,000000,23.92,23.98,23.8498,23.9685,17999,0
+DLR_J.US,D,20180312,000000,23.87,23.96,23.791,23.9,14521,0
+DLR_J.US,D,20180313,000000,23.81,24,23.81,23.96,20669,0
+DLR_J.US,D,20180314,000000,23.76,23.79,23.6501,23.79,10159,0
+DLR_J.US,D,20180315,000000,23.6705,23.94,23.6705,23.85,12155,0
+DLR_J.US,D,20180316,000000,23.9,23.962,23.82,23.92,27226,0
+DLR_J.US,D,20180319,000000,23.95,24.0292,23.9,23.99,40731,0
+DLR_J.US,D,20180320,000000,23.9,24,23.85,23.85,6877,0
+DLR_J.US,D,20180321,000000,23.94,23.94,23.871,23.935,10616,0
+DLR_J.US,D,20180322,000000,23.86,23.889,23.8,23.87,7431,0
+DLR_J.US,D,20180323,000000,23.59,23.94,23.3276,23.9,5581,0
+DLR_J.US,D,20180326,000000,23.9202,23.94,23.68,23.7,27949,0
+DLR_J.US,D,20180327,000000,23.7,23.9,23.7,23.8602,27472,0
+DLR_J.US,D,20180328,000000,23.95,23.95,23.8,23.85,14139,0
+DLR_J.US,D,20180329,000000,23.8,23.92,23.8,23.85,11896,0
+DLR_J.US,D,20180402,000000,23.9147,24,23.83,23.95,16388,0
+DLR_J.US,D,20180403,000000,24,24,23.75,23.96,35110,0
+DLR_J.US,D,20180404,000000,23.96,23.97,23.8407,23.95,16381,0
+DLR_J.US,D,20180405,000000,23.9316,23.9316,23.84,23.89,12399,0
+DLR_J.US,D,20180406,000000,23.9,24,23.9,23.95,50385,0
+DLR_J.US,D,20180409,000000,24,24.01,23.98,23.99,18995,0
+DLR_J.US,D,20180410,000000,24.09,24.09,23.92,23.98,19527,0
+DLR_J.US,D,20180411,000000,24.09,24.09,23.97,24.022,23440,0
+DLR_J.US,D,20180412,000000,24.03,24.07,23.92,23.99,15234,0
+DLR_J.US,D,20180413,000000,23.95,24.04,23.9,24.04,17515,0
+DLR_J.US,D,20180416,000000,23.95,24.01,23.83,24.01,13505,0
+DLR_J.US,D,20180417,000000,24.01,24.06,23.84,24.06,25394,0
+DLR_J.US,D,20180418,000000,24,24,23.85,23.99,21693,0
+DLR_J.US,D,20180419,000000,23.99,23.99,23.85,23.85,13618,0
+DLR_J.US,D,20180420,000000,23.874,24.01,23.8,24.01,18503,0
+DLR_J.US,D,20180423,000000,23.83,23.9,23.81,23.9,19149,0
+DLR_J.US,D,20180424,000000,23.8,23.8955,23.63,23.79,27783,0
+DLR_J.US,D,20180425,000000,23.75,23.75,23.55,23.57,13582,0
+DLR_J.US,D,20180426,000000,23.564,23.64,23.5287,23.63,13639,0
+DLR_J.US,D,20180427,000000,23.79,23.79,23.41,23.5,11641,0
+DLR_J.US,D,20180430,000000,23.69,23.69,23.33,23.33,13514,0
+DLR_J.US,D,20180501,000000,23.3826,23.45,23.38,23.42,5004,0
+DLR_J.US,D,20180502,000000,23.34,23.519,23.34,23.41,10220,0
+DLR_J.US,D,20180503,000000,23.42,23.48,23.34,23.34,20428,0
+DLR_J.US,D,20180504,000000,23.4,23.57,23.4,23.48,6658,0
+DLR_J.US,D,20180507,000000,23.4,23.56,23.1677,23.3,42651,0
+DLR_J.US,D,20180508,000000,23.3,23.55,23.18,23.18,11420,0
+DLR_J.US,D,20180509,000000,23.16,23.32,23.09,23.19,13310,0
+DLR_J.US,D,20180510,000000,23.3494,23.37,23.14,23.2003,27506,0
+DLR_J.US,D,20180511,000000,23.2376,23.295,23.08,23.24,14327,0
+DLR_J.US,D,20180514,000000,23.3348,23.3348,23.25,23.2652,11608,0
+DLR_J.US,D,20180515,000000,23.18,23.3,23.1,23.25,29548,0
+DLR_J.US,D,20180516,000000,23.1583,23.29,23.14,23.23,5914,0
+DLR_J.US,D,20180517,000000,23.29,23.29,23.1821,23.1863,37208,0
+DLR_J.US,D,20180518,000000,23.45,23.67,23.33,23.5,46584,0
+DLR_J.US,D,20180521,000000,23.93,23.93,23.52,23.7,63481,0
+DLR_J.US,D,20180522,000000,23.7,23.81,23.51,23.59,47257,0
+DLR_J.US,D,20180523,000000,23.59,23.7299,23.55,23.55,10937,0
+DLR_J.US,D,20180524,000000,23.56,23.73,23.52,23.71,16419,0
+DLR_J.US,D,20180525,000000,23.79,23.97,23.75,23.8393,23578,0
+DLR_J.US,D,20180529,000000,23.85,23.85,23.6601,23.75,13666,0
+DLR_J.US,D,20180530,000000,23.89,23.89,23.6499,23.6499,14383,0
+DLR_J.US,D,20180531,000000,23.84,23.8404,23.5685,23.6,11767,0
+DLR_J.US,D,20180601,000000,23.72,23.72,23.5985,23.63,6096,0
+DLR_J.US,D,20180604,000000,23.65,23.79,23.51,23.67,29135,0
+DLR_J.US,D,20180605,000000,23.81,23.81,23.66,23.81,9184,0
+DLR_J.US,D,20180606,000000,23.79,24.12,23.7828,24,23121,0
+DLR_J.US,D,20180607,000000,24.14,24.14,23.93,24.0296,5685,0
+DLR_J.US,D,20180608,000000,24.1499,24.15,23.9766,24.15,9442,0
+DLR_J.US,D,20180611,000000,24.07,24.07,24.0098,24.03,20131,0
+DLR_J.US,D,20180612,000000,24.14,24.14,24.009,24.01,9838,0
+DLR_J.US,D,20180613,000000,24.13,24.13,23.7947,23.8167,9567,0
+DLR_J.US,D,20180614,000000,23.66,23.7599,23.531,23.6003,15834,0
+DLR_J.US,D,20180615,000000,23.75,23.75,23.33,23.44,30987,0
+DLR_J.US,D,20180618,000000,23.5,23.62,23.44,23.62,19762,0
+DLR_J.US,D,20180619,000000,23.66,23.6905,23.601,23.6444,8351,0
+DLR_J.US,D,20180620,000000,23.68,23.68,23.58,23.6181,21746,0
+DLR_J.US,D,20180621,000000,23.58,23.65,23.58,23.6378,7205,0
+DLR_J.US,D,20180622,000000,23.64,23.77,23.62,23.77,14143,0
+DLR_J.US,D,20180625,000000,23.76,23.76,23.65,23.65,10531,0
+DLR_J.US,D,20180626,000000,23.6891,23.75,23.6201,23.75,11592,0
+DLR_J.US,D,20180627,000000,23.76,23.91,23.7415,23.9065,9798,0
+DLR_J.US,D,20180628,000000,23.89,23.9,23.85,23.85,30436,0
+DLR_J.US,D,20180629,000000,23.97,23.97,23.85,23.896,15971,0
+DLR_J.US,D,20180702,000000,24.08,24.15,23.9522,24.15,12995,0
+DLR_J.US,D,20180703,000000,24.143,24.37,24.14,24.37,7644,0
+DLR_J.US,D,20180705,000000,24.37,24.61,24.31,24.6,78470,0
+DLR_J.US,D,20180706,000000,24.61,24.61,24.56,24.59,10048,0
+DLR_J.US,D,20180709,000000,24.51,24.7517,24.44,24.45,26519,0
+DLR_J.US,D,20180710,000000,24.45,24.6393,24.45,24.583,203381,0
+DLR_J.US,D,20180711,000000,24.5501,24.6034,24.539,24.539,19642,0
+DLR_J.US,D,20180712,000000,24.54,24.73,24.54,24.6,16281,0
+DLR_J.US,D,20180713,000000,24.6,24.6,24.54,24.58,5086,0
+DLR_J.US,D,20180716,000000,24.58,24.5926,24.49,24.5,10256,0
+DLR_J.US,D,20180717,000000,24.58,24.58,24.27,24.489,16233,0
+DLR_J.US,D,20180718,000000,24.27,24.539,24.27,24.35,10499,0
+DLR_J.US,D,20180719,000000,24.32,24.349,24.3,24.33,8538,0
+DLR_J.US,D,20180720,000000,24.65,24.65,24.4001,24.6,21574,0
+DLR_J.US,D,20180723,000000,24.6,24.6,24.21,24.25,19553,0
+DLR_J.US,D,20180724,000000,24.22,24.4,24.18,24.18,22327,0
+DLR_J.US,D,20180725,000000,24.27,24.3429,24.25,24.25,11491,0
+DLR_J.US,D,20180726,000000,24.42,24.42,24.26,24.3137,11772,0
+DLR_J.US,D,20180727,000000,24.3449,24.4,24.3438,24.36,4214,0
+DLR_J.US,D,20180730,000000,24.3,24.42,24.3,24.3948,6175,0
+DLR_J.US,D,20180731,000000,24.33,24.4183,24.18,24.4,21437,0
+DLR_J.US,D,20180801,000000,24.33,24.39,24.21,24.23,15549,0
+DLR_J.US,D,20180802,000000,24.23,24.3699,24.201,24.25,14791,0
+DLR_J.US,D,20180803,000000,24.25,24.35,24.15,24.18,10932,0
+DLR_J.US,D,20180806,000000,24.31,24.31,24.1,24.18,10339,0
+DLR_J.US,D,20180807,000000,24.19,24.2234,24.18,24.21,14214,0
+DLR_J.US,D,20180808,000000,24.1902,24.252,24.1,24.24,7479,0
+DLR_J.US,D,20180809,000000,24.25,24.25,24.15,24.1732,110358,0
+DLR_J.US,D,20180810,000000,24.2,24.2,24.11,24.11,5674,0
+DLR_J.US,D,20180813,000000,24.2,24.25,24.1,24.14,16037,0
+DLR_J.US,D,20180814,000000,24.22,24.22,24.1499,24.15,9134,0
+DLR_J.US,D,20180815,000000,24.22,24.2399,24.17,24.2399,7844,0
+DLR_J.US,D,20180816,000000,24.28,24.3596,24.25,24.325,9947,0
+DLR_J.US,D,20180817,000000,24.33,24.3573,24.295,24.33,3730,0
+DLR_J.US,D,20180820,000000,24.39,24.39,24.18,24.3,30311,0
+DLR_J.US,D,20180821,000000,24.39,24.41,24.305,24.3793,12429,0
+DLR_J.US,D,20180822,000000,24.38,24.42,24.33,24.41,57925,0
+DLR_J.US,D,20180823,000000,24.55,24.5595,24.49,24.53,41916,0
+DLR_J.US,D,20180824,000000,24.53,24.54,24.5,24.54,38381,0
+DLR_J.US,D,20180827,000000,24.62,24.62,24.55,24.62,24080,0
+DLR_J.US,D,20180828,000000,24.65,24.65,24.55,24.63,18321,0
+DLR_J.US,D,20180829,000000,24.65,24.829,24.6,24.65,27054,0
+DLR_J.US,D,20180830,000000,24.83,24.83,24.68,24.69,15224,0
+DLR_J.US,D,20180831,000000,24.75,24.75,24.658,24.71,14537,0
+DLR_J.US,D,20180904,000000,24.75,24.75,24.51,24.52,12408,0
+DLR_J.US,D,20180905,000000,24.65,24.65,24.33,24.36,23460,0
+DLR_J.US,D,20180906,000000,24.5,24.5,24.361,24.38,18346,0
+DLR_J.US,D,20180907,000000,24.47,24.47,24.2,24.2099,33743,0
+DLR_J.US,D,20180910,000000,24.36,24.3964,24.25,24.36,15852,0
+DLR_J.US,D,20180911,000000,24.42,24.52,24.42,24.505,39184,0
+DLR_J.US,D,20180912,000000,24.44,24.65,24.42,24.65,20312,0
+DLR_J.US,D,20180913,000000,24.74,24.74,24.31,24.4379,22103,0
+DLR_J.US,D,20180914,000000,24.53,24.53,24.3256,24.49,7382,0
+DLR_J.US,D,20180917,000000,24.62,24.62,24.45,24.45,24756,0
+DLR_J.US,D,20180918,000000,24.39,24.4088,24.38,24.3899,9443,0
+DLR_J.US,D,20180919,000000,24.39,24.39,24.1,24.1,18871,0
+DLR_J.US,D,20180920,000000,24.11,24.25,24.01,24.11,19882,0
+DLR_J.US,D,20180921,000000,24.22,24.26,24.0555,24.12,12586,0
+DLR_J.US,D,20180924,000000,24.19,24.19,24.01,24.0999,10828,0
+DLR_J.US,D,20180925,000000,24.12,24.14,23.9,24,30555,0
+DLR_J.US,D,20180926,000000,24,24.09,23.85,23.8879,18551,0
+DLR_J.US,D,20180927,000000,24,24,23.86,23.86,19093,0
+DLR_J.US,D,20180928,000000,24.02,24.0239,23.89,23.89,15828,0
+DLR_J.US,D,20181001,000000,24.01,24.01,23.403,23.455,25872,0
+DLR_J.US,D,20181002,000000,23.51,23.5738,23.18,23.18,16787,0
+DLR_J.US,D,20181003,000000,23.25,23.48,22.84,23.02,26655,0
+DLR_J.US,D,20181004,000000,23.05,23.05,22.5,22.51,33913,0
+DLR_J.US,D,20181005,000000,22.31,22.8231,22.25,22.45,25107,0
+DLR_J.US,D,20181008,000000,22.53,22.55,22.28,22.34,18445,0
+DLR_J.US,D,20181009,000000,22.54,22.55,22.35,22.35,9279,0
+DLR_J.US,D,20181010,000000,22.36,22.3664,21.94,21.94,32723,0
+DLR_J.US,D,20181011,000000,21.94,21.94,21.62,21.72,23967,0
+DLR_J.US,D,20181012,000000,21.88,21.8861,21.72,21.79,18375,0
+DLR_J.US,D,20181015,000000,21.86,21.86,21.75,21.77,15681,0
+DLR_J.US,D,20181016,000000,21.81,22,21.81,21.84,11997,0
+DLR_J.US,D,20181017,000000,21.94,21.94,21.75,21.86,60207,0
+DLR_J.US,D,20181018,000000,21.95,21.95,21.77,21.77,12207,0
+DLR_J.US,D,20181019,000000,21.89,22.15,21.82,22.15,17979,0
+DLR_J.US,D,20181022,000000,22.33,22.7834,22.1001,22.1779,15748,0
+DLR_J.US,D,20181023,000000,22.16,22.16,21.85,21.97,36493,0
+DLR_J.US,D,20181024,000000,21.99,22.1,21.93,21.94,36443,0
+DLR_J.US,D,20181025,000000,22.05,22.09,21.9601,22.01,12106,0
+DLR_J.US,D,20181026,000000,21.96,22.06,21.87,21.98,18545,0
+DLR_J.US,D,20181029,000000,22.0808,22.1642,21.96,22,6019,0
+DLR_J.US,D,20181030,000000,22,22.1299,22,22.0307,8759,0
+DLR_J.US,D,20181031,000000,22.02,22.15,22.011,22.06,18705,0
+DLR_J.US,D,20181101,000000,22.1,22.34,22.1,22.2822,18982,0
+DLR_J.US,D,20181102,000000,22.33,22.33,21.9201,21.9804,11857,0
+DLR_J.US,D,20181105,000000,22.01,22.17,22.01,22.17,8229,0
+DLR_J.US,D,20181106,000000,22.17,22.17,21.97,22.07,20910,0
+DLR_J.US,D,20181107,000000,22.15,22.269,22.1,22.1,11065,0
+DLR_J.US,D,20181108,000000,22.23,22.23,22.081,22.16,41865,0
+DLR_J.US,D,20181109,000000,22.19,22.19,21.97,21.97,17758,0
+DLR_J.US,D,20181112,000000,22.07,22.14,22.041,22.0937,3671,0
+DLR_J.US,D,20181113,000000,22.09,22.1207,21.98,21.99,16113,0
+DLR_J.US,D,20181114,000000,22.01,22.04,21.87,21.9326,22050,0
+DLR_J.US,D,20181115,000000,21.96,21.96,21.8,21.8402,39277,0
+DLR_J.US,D,20181116,000000,21.85,21.85,21.64,21.85,16732,0
+DLR_J.US,D,20181119,000000,21.87,21.87,21.64,21.64,13991,0
+DLR_J.US,D,20181120,000000,21.72,21.72,21.26,21.26,29394,0
+DLR_J.US,D,20181121,000000,21.26,21.4,21.26,21.35,41559,0
+DLR_J.US,D,20181123,000000,21.33,21.364,21.25,21.3,8490,0
+DLR_J.US,D,20181126,000000,21.32,21.3784,21.07,21.12,37865,0
+DLR_J.US,D,20181127,000000,21.23,21.23,21.11,21.16,26186,0
+DLR_J.US,D,20181128,000000,21.18,21.2973,21.12,21.2973,22903,0
+DLR_J.US,D,20181129,000000,21.27,21.4355,21.21,21.2501,25859,0
+DLR_J.US,D,20181130,000000,21.4,21.4,21.17,21.28,20789,0
+DLR_J.US,D,20181203,000000,21.44,21.4946,21.35,21.4946,21740,0
+DLR_J.US,D,20181204,000000,21.49,21.55,21.13,21.15,23717,0
+DLR_J.US,D,20181206,000000,21.29,21.29,20.9,21.17,34155,0
+DLR_J.US,D,20181207,000000,21.16,21.39,21.08,21.17,18742,0
+DLR_J.US,D,20181210,000000,21.48,21.48,20.95,21.21,22033,0
+DLR_J.US,D,20181211,000000,21.29,21.34,21.1888,21.2202,24865,0
+DLR_J.US,D,20181212,000000,21.28,21.49,21.28,21.3,23899,0
+DLR_J.US,D,20181213,000000,21.15,21.15,20.82,20.9285,32343,0
+DLR_J.US,D,20181214,000000,20.77,20.97,20.64,20.83,60256,0
+DLR_J.US,D,20181217,000000,20.6101,20.7332,20.28,20.45,89405,0
+DLR_J.US,D,20181218,000000,20.5,20.71,20.42,20.51,48527,0
+DLR_J.US,D,20181219,000000,20.73,20.73,20.39,20.5299,132718,0
+DLR_J.US,D,20181220,000000,20.43,20.65,20,20.06,81524,0
+DLR_J.US,D,20181221,000000,20.06,20.37,20.06,20.1884,64893,0
+DLR_J.US,D,20181224,000000,20.25,20.25,19.98,20.136,15145,0
+DLR_J.US,D,20181226,000000,20.01,20.29,20.01,20.29,47773,0
+DLR_J.US,D,20181227,000000,20.29,20.44,20.1505,20.426,156078,0
+DLR_J.US,D,20181228,000000,20.48,20.71,20.3,20.71,52054,0
+DLR_J.US,D,20181231,000000,20.96,21.255,20.7965,20.95,49157,0
+DLR_J.US,D,20190102,000000,20.9,21.33,20.9,21.23,16121,0
+DLR_J.US,D,20190103,000000,21.29,21.3416,20.99,21.34,19405,0
+DLR_J.US,D,20190104,000000,21.39,21.8818,21.39,21.85,44216,0
+DLR_J.US,D,20190107,000000,21.85,21.99,21.8,21.8,28977,0
+DLR_J.US,D,20190108,000000,22.1,22.1,21.71,21.7775,17899,0
+DLR_J.US,D,20190109,000000,21.82,21.83,21.5404,21.58,17769,0
+DLR_J.US,D,20190110,000000,21.55,21.98,21.459,21.98,43538,0
+DLR_J.US,D,20190111,000000,21.86,21.97,21.81,21.87,15576,0
+DLR_J.US,D,20190114,000000,21.87,22.1,21.87,22.04,31295,0
+DLR_J.US,D,20190115,000000,21.99,22.1,21.9,22.08,14502,0
+DLR_J.US,D,20190116,000000,22.1,22.13,22,22.05,30039,0
+DLR_J.US,D,20190117,000000,22.09,22.33,22,22.09,176687,0
+DLR_J.US,D,20190118,000000,22.24,22.33,22,22.33,240431,0
+DLR_J.US,D,20190122,000000,22.33,22.38,22.18,22.23,14494,0
+DLR_J.US,D,20190123,000000,22.15,22.26,22.1265,22.16,14841,0
+DLR_J.US,D,20190124,000000,22.19,22.27,22.16,22.2625,9217,0
+DLR_J.US,D,20190125,000000,22.29,22.4,22.2784,22.355,50145,0
+DLR_J.US,D,20190128,000000,22.34,22.5083,22.2,22.5083,19481,0
+DLR_J.US,D,20190129,000000,22.55,22.67,22.455,22.6,115453,0
+DLR_J.US,D,20190130,000000,22.6,23.0456,22.6,23.0456,39829,0
+DLR_J.US,D,20190131,000000,23.05,23.44,23.05,23.44,25485,0
+DLR_J.US,D,20190201,000000,23.4,23.4,23.05,23.12,15292,0
+DLR_J.US,D,20190204,000000,23.2,23.26,23.12,23.13,23286,0
+DLR_J.US,D,20190205,000000,23.22,23.37,23.13,23.24,22289,0
+DLR_J.US,D,20190206,000000,23.33,23.33,23.05,23.2,16196,0
+DLR_J.US,D,20190207,000000,23.11,23.2862,23.1,23.2862,53633,0
+DLR_J.US,D,20190208,000000,23.28,23.3676,23.188,23.3676,9381,0
+DLR_J.US,D,20190211,000000,23.35,23.47,23.293,23.293,20204,0
+DLR_J.US,D,20190212,000000,23.48,23.48,23.29,23.36,6220,0
+DLR_J.US,D,20190213,000000,23.42,23.5299,23.41,23.479,24296,0
+DLR_J.US,D,20190214,000000,23.46,23.46,23.36,23.389,8881,0
+DLR_J.US,D,20190215,000000,23.47,23.54,23.36,23.4,122863,0
+DLR_J.US,D,20190219,000000,23.54,23.56,23.4,23.46,31569,0
+DLR_J.US,D,20190220,000000,23.47,23.66,23.45,23.6,46380,0
+DLR_J.US,D,20190221,000000,23.66,23.66,23.3599,23.36,21595,0
+DLR_J.US,D,20190222,000000,23.53,23.53,23.36,23.36,11768,0
+DLR_J.US,D,20190225,000000,23.41,23.54,23.4,23.49,9754,0
+DLR_J.US,D,20190226,000000,23.54,23.668,23.48,23.5,9651,0
+DLR_J.US,D,20190227,000000,23.51,23.79,23.45,23.72,25425,0
+DLR_J.US,D,20190228,000000,23.79,23.79,23.47,23.47,42970,0
+DLR_J.US,D,20190301,000000,23.55,23.73,23.55,23.73,23163,0
+DLR_J.US,D,20190304,000000,23.65,23.6872,23.5,23.53,47164,0
+DLR_J.US,D,20190305,000000,23.59,23.6,23.55,23.6,27035,0
+DLR_J.US,D,20190306,000000,23.59,23.62,23.53,23.59,33587,0
+DLR_J.US,D,20190307,000000,23.65,23.67,23.59,23.62,15845,0
+DLR_J.US,D,20190308,000000,23.67,23.7192,23.6189,23.62,6306,0
+DLR_J.US,D,20190311,000000,23.72,23.72,23.6365,23.69,8313,0
+DLR_J.US,D,20190312,000000,23.83,23.88,23.7417,23.86,12703,0
+DLR_J.US,D,20190313,000000,23.9,24.24,23.85,24.0735,37932,0
+DLR_J.US,D,20190314,000000,23.83,23.9392,23.7489,23.81,25230,0
+DLR_J.US,D,20190315,000000,23.93,23.93,23.66,23.74,40416,0
+DLR_J.US,D,20190318,000000,23.75,23.78,23.63,23.65,83023,0
+DLR_J.US,D,20190319,000000,23.74,23.74,23.6507,23.6874,27053,0
+DLR_J.US,D,20190320,000000,23.74,23.74,23.56,23.74,17168,0
+DLR_J.US,D,20190321,000000,23.72,23.72,23.64,23.68,19387,0
+DLR_J.US,D,20190322,000000,23.69,23.69,23.624,23.6639,20009,0
+DLR_J.US,D,20190325,000000,23.77,23.77,23.65,23.65,28244,0
+DLR_J.US,D,20190326,000000,23.74,23.7788,23.66,23.68,17849,0
+DLR_J.US,D,20190327,000000,23.72,23.72,23.62,23.65,9908,0
+DLR_J.US,D,20190328,000000,23.73,23.7899,23.62,23.62,42039,0
+DLR_J.US,D,20190329,000000,23.78,23.78,23.65,23.68,133396,0
+DLR_J.US,D,20190401,000000,23.85,23.96,23.68,23.96,201022,0
+DLR_J.US,D,20190402,000000,23.96,24.23,23.85,24.2,69106,0
+DLR_J.US,D,20190403,000000,24.27,24.27,24.12,24.2,28934,0
+DLR_J.US,D,20190404,000000,24.28,24.5501,24.203,24.5,48185,0
+DLR_J.US,D,20190405,000000,24.5,24.5783,24.43,24.54,18224,0
+DLR_J.US,D,20190408,000000,24.63,24.63,24.54,24.59,24602,0
+DLR_J.US,D,20190409,000000,24.64,24.64,24.55,24.55,12025,0
+DLR_J.US,D,20190410,000000,24.54,24.7699,24.52,24.52,33218,0
+DLR_J.US,D,20190411,000000,24.53,24.66,24.52,24.53,13028,0
+DLR_J.US,D,20190412,000000,24.62,24.62,24.52,24.52,10935,0
+DLR_J.US,D,20190415,000000,24.59,24.59,24.52,24.53,5805,0
+DLR_J.US,D,20190416,000000,24.59,24.59,24.49,24.5,22186,0
+DLR_J.US,D,20190417,000000,24.62,24.62,24.5,24.5,21463,0
+DLR_J.US,D,20190418,000000,24.63,24.63,24.5,24.55,10242,0
+DLR_J.US,D,20190422,000000,24.61,24.62,24.5,24.58,22327,0
+DLR_J.US,D,20190423,000000,24.61,24.72,24.52,24.71,32992,0
+DLR_J.US,D,20190424,000000,24.75,24.75,24.65,24.65,15616,0
+DLR_J.US,D,20190425,000000,24.66,24.66,24.54,24.59,16541,0
+DLR_J.US,D,20190426,000000,24.66,24.66,24.59,24.63,12004,0
+DLR_J.US,D,20190429,000000,24.65,24.69,24.6,24.6,7161,0
+DLR_J.US,D,20190430,000000,24.69,24.7,24.65,24.65,121389,0
+DLR_J.US,D,20190501,000000,24.7,24.74,24.61,24.74,15874,0
+DLR_J.US,D,20190502,000000,24.74,24.74,24.61,24.65,7129,0
+DLR_J.US,D,20190503,000000,24.62,24.68,24.62,24.65,13845,0
+DLR_J.US,D,20190506,000000,24.61,24.6839,24.5901,24.6839,15438,0
+DLR_J.US,D,20190507,000000,24.68,24.7,24.59,24.67,23420,0
+DLR_J.US,D,20190508,000000,24.67,24.7,24.64,24.6997,10223,0
+DLR_J.US,D,20190509,000000,24.7,24.7,24.53,24.58,11516,0
+DLR_J.US,D,20190510,000000,24.55,24.73,24.55,24.71,15291,0
+DLR_J.US,D,20190513,000000,24.71,24.71,24.56,24.63,8268,0
+DLR_J.US,D,20190514,000000,24.68,24.69,24.61,24.66,22991,0
+DLR_J.US,D,20190515,000000,24.68,24.78,24.61,24.74,43660,0
+DLR_J.US,D,20190516,000000,24.75,24.9,24.66,24.74,17169,0
+DLR_J.US,D,20190517,000000,24.78,24.88,24.73,24.88,13534,0
+DLR_J.US,D,20190520,000000,24.88,24.98,24.861,24.89,34336,0
+DLR_J.US,D,20190521,000000,24.79,24.96,24.79,24.9138,7621,0
+DLR_J.US,D,20190522,000000,24.94,24.97,24.91,24.96,14856,0
+DLR_J.US,D,20190523,000000,24.99,24.99,24.9,24.96,12491,0
+DLR_J.US,D,20190524,000000,24.94,24.99,24.94,24.94,14000,0
+DLR_J.US,D,20190528,000000,24.96,25.01,24.96,24.96,16001,0
+DLR_J.US,D,20190529,000000,24.91,25.05,24.91,25.05,14744,0
+DLR_J.US,D,20190530,000000,25.09,25.09,25.01,25.09,15152,0
+DLR_J.US,D,20190531,000000,25.09,25.09,24.96,25,39348,0
+DLR_J.US,D,20190603,000000,25,25.13,24.9879,25.1,24383,0
+DLR_J.US,D,20190604,000000,25.09,25.28,25.09,25.22,13858,0
+DLR_J.US,D,20190605,000000,25.2,25.33,25.2,25.283,85410,0
+DLR_J.US,D,20190606,000000,25.35,25.35,25.24,25.26,14510,0
+DLR_J.US,D,20190607,000000,25.17,25.35,25.16,25.305,17796,0
+DLR_J.US,D,20190610,000000,25.36,25.36,25.19,25.31,11261,0
+DLR_J.US,D,20190611,000000,25.41,25.41,25.22,25.2627,10564,0
+DLR_J.US,D,20190612,000000,25.27,25.38,25.27,25.36,16307,0
+DLR_J.US,D,20190613,000000,25.13,25.28,25.03,25.27,29922,0
+DLR_J.US,D,20190614,000000,25.24,25.3,25.08,25.23,37351,0
+DLR_J.US,D,20190617,000000,25.37,25.37,25.2432,25.3017,7222,0
+DLR_J.US,D,20190618,000000,25.28,25.345,25.2303,25.3,18918,0
+DLR_J.US,D,20190619,000000,25.3425,25.35,25.25,25.25,15583,0
+DLR_J.US,D,20190620,000000,25.4,25.44,25.23,25.41,12699,0
+DLR_J.US,D,20190621,000000,25.44,25.44,25.32,25.32,16207,0
+DLR_J.US,D,20190624,000000,25.43,25.43,25.23,25.3137,9078,0
+DLR_J.US,D,20190625,000000,25.2,25.26,25.1,25.14,51989,0
+DLR_J.US,D,20190626,000000,25.04,25.1106,25.01,25.05,32287,0
+DLR_J.US,D,20190627,000000,25,25.11,25,25,22157,0
+DLR_J.US,D,20190628,000000,25,25.15,24.83,24.83,80264,0
+DLR_J.US,D,20190701,000000,25.21,25.21,24.87,24.94,20016,0
+DLR_J.US,D,20190702,000000,25.11,25.11,24.9,25.01,15944,0
+DLR_J.US,D,20190703,000000,25,25.05,24.93,25.05,11518,0
+DLR_J.US,D,20190705,000000,25.05,25.05,25,25.02,9928,0
+DLR_J.US,D,20190708,000000,25.05,25.0789,25.04,25.07,6503,0
+DLR_J.US,D,20190709,000000,25.04,25.13,25.01,25.08,7852,0
+DLR_J.US,D,20190710,000000,25.1,25.17,25.1,25.12,5236,0
+DLR_J.US,D,20190711,000000,25.17,25.17,25.04,25.08,9846,0
+DLR_J.US,D,20190712,000000,25.19,25.19,24.93,24.94,46221,0
+DLR_J.US,D,20190715,000000,25.01,25.05,24.98,25.05,8970,0
+DLR_J.US,D,20190716,000000,25,25.08,25,25.07,14615,0
+DLR_J.US,D,20190717,000000,25.06,25.17,25.06,25.165,4335,0
+DLR_J.US,D,20190718,000000,25.23,25.24,25.15,25.24,12207,0
+DLR_J.US,D,20190719,000000,25.25,25.35,25.25,25.31,24361,0
+DLR_J.US,D,20190722,000000,25.26,25.34,25.25,25.25,3486,0
+DLR_J.US,D,20190723,000000,25.35,25.35,25.25,25.25,9142,0
+DLR_J.US,D,20190724,000000,25.3,25.39,25.29,25.38,15520,0
+DLR_J.US,D,20190725,000000,25.38,25.38,25.29,25.3,8392,0
+DLR_J.US,D,20190726,000000,25.4,25.4,25.23,25.23,11605,0
+DLR_J.US,D,20190729,000000,25.35,25.56,25.25,25.5,51560,0
+DLR_J.US,D,20190730,000000,25.52,25.6014,25.47,25.59,16194,0
+DLR_J.US,D,20190731,000000,25.6,25.82,25.55,25.82,37644,0
+DLR_J.US,D,20190801,000000,25.82,25.9,25.71,25.77,21003,0
+DLR_J.US,D,20190802,000000,25.8,25.83,25.7,25.78,8009,0
+DLR_J.US,D,20190805,000000,25.77,25.8,25.51,25.5785,7973,0
+DLR_J.US,D,20190806,000000,25.57,25.82,25.57,25.8,13689,0
+DLR_J.US,D,20190807,000000,25.74,25.8,25.65,25.69,22839,0
+DLR_J.US,D,20190808,000000,25.77,25.77,25.71,25.77,8630,0
+DLR_J.US,D,20190809,000000,25.77,25.775,25.7,25.775,12686,0
+DLR_J.US,D,20190812,000000,25.8,25.8,25.64,25.78,6533,0
+DLR_J.US,D,20190813,000000,25.76,25.88,25.75,25.87,8030,0
+DLR_J.US,D,20190814,000000,25.88,25.88,25.76,25.83,12760,0
+DLR_J.US,D,20190815,000000,25.88,25.9,25.78,25.9,14162,0
+DLR_J.US,D,20190816,000000,25.9,25.9491,25.865,25.87,13040,0
+DLR_J.US,D,20190819,000000,25.9,25.94,25.87,25.9,6965,0
+DLR_J.US,D,20190820,000000,25.87,25.94,25.784,25.92,15191,0
+DLR_J.US,D,20190821,000000,25.94,25.99,25.86,25.96,3978,0
+DLR_J.US,D,20190822,000000,25.99,26,25.9306,25.97,5470,0
+DLR_J.US,D,20190823,000000,25.99,26.03,25.92,25.98,5750,0
+DLR_J.US,D,20190826,000000,26,26,25.86,25.92,5063,0
+DLR_J.US,D,20190827,000000,25.86,25.99,25.86,25.99,5922,0
+DLR_J.US,D,20190828,000000,25.99,25.99,25.95,25.96,8586,0
+DLR_J.US,D,20190829,000000,25.95,26.05,25.59,25.59,51693,0
+DLR_J.US,D,20190830,000000,25.6,25.6,25.41,25.41,90398,0
+DLR_J.US,D,20190903,000000,25.55,25.65,25.55,25.63,20635,0
+DLR_J.US,D,20190904,000000,25.64,25.77,25.64,25.74,31581,0
+DLR_J.US,D,20190905,000000,25.77,25.78,25.71,25.7113,9309,0
+DLR_J.US,D,20190906,000000,25.73,25.91,25.73,25.88,18414,0
+DLR_J.US,D,20190909,000000,25.95,25.95,25.82,25.9,14005,0
+DLR_J.US,D,20190910,000000,25.91,25.91,25.7,25.73,12255,0
+DLR_J.US,D,20190911,000000,25.7,25.84,25.7,25.83,16382,0
+DLR_J.US,D,20190912,000000,25.62,25.62,25.4916,25.51,6693,0
+DLR_J.US,D,20190913,000000,25.51,25.5163,25.02,25.2,29865,0
+DLR_J.US,D,20190916,000000,25.28,25.3252,24.93,25.02,42363,0
+DLR_J.US,D,20190917,000000,25.08,25.22,25.08,25.1998,10591,0
+DLR_J.US,D,20190918,000000,25.24,25.33,25.22,25.22,15323,0
+DLR_J.US,D,20190919,000000,25.34,25.41,25.2894,25.36,9687,0
+DLR_J.US,D,20190920,000000,25.4,25.4,25.28,25.3,9815,0
+DLR_J.US,D,20190923,000000,25.51,25.51,25.36,25.4,16037,0
+DLR_J.US,D,20190924,000000,25.48,25.58,25.4212,25.51,14968,0
+DLR_J.US,D,20190925,000000,25.58,25.61,25.45,25.46,12352,0
+DLR_J.US,D,20190926,000000,25.42,25.59,25.42,25.55,8292,0
+DLR_J.US,D,20190927,000000,25.58,25.68,25.5503,25.68,6929,0
+DLR_J.US,D,20190930,000000,25.68,25.91,25.6599,25.91,38888,0
+DLR_J.US,D,20191001,000000,25.96,25.96,25.6865,25.7,49935,0
+DLR_J.US,D,20191002,000000,25.65,25.73,25.57,25.62,26616,0
+DLR_J.US,D,20191003,000000,25.68,25.68,25.6119,25.63,12092,0
+DLR_J.US,D,20191004,000000,25.65,25.8599,25.65,25.78,8914,0
+DLR_J.US,D,20191007,000000,25.7,25.7644,25.64,25.76,13997,0
+DLR_J.US,D,20191008,000000,25.79,26,25.72,25.88,37750,0
+DLR_J.US,D,20191009,000000,25.95,26.09,25.89,26.07,32771,0
+DLR_J.US,D,20191010,000000,26.07,26.18,26.0313,26.15,23688,0
+DLR_J.US,D,20191011,000000,26.16,26.31,26.16,26.31,23468,0
+DLR_J.US,D,20191014,000000,26.25,26.35,26.235,26.35,28225,0
+DLR_J.US,D,20191015,000000,26.35,26.45,26.3167,26.44,26022,0
+DLR_J.US,D,20191016,000000,26.44,26.4928,26.3995,26.4822,14841,0
+DLR_J.US,D,20191017,000000,26.49,26.52,26.427,26.51,19109,0
+DLR_J.US,D,20191018,000000,26.55,26.55,26.4584,26.5141,10076,0
+DLR_J.US,D,20191021,000000,26.49,26.58,26.48,26.55,13859,0
+DLR_J.US,D,20191022,000000,26.55,26.69,26.53,26.65,19648,0
+DLR_J.US,D,20191023,000000,26.7,26.81,26.63,26.79,21822,0
+DLR_J.US,D,20191024,000000,26.82,26.82,26.6,26.65,8633,0
+DLR_J.US,D,20191025,000000,26.72,26.72,26.53,26.6,6287,0
+DLR_J.US,D,20191028,000000,26.66,26.66,26.4,26.43,38143,0
+DLR_J.US,D,20191029,000000,26.44,26.44,26.28,26.3,38597,0
+DLR_J.US,D,20191030,000000,26.27,26.27,26.1,26.11,118988,0
+DLR_J.US,D,20191031,000000,26.1,26.15,25.97,26.11,96483,0
+DLR_J.US,D,20191101,000000,26.2,26.2,26.05,26.1,2426,0
+DLR_J.US,D,20191104,000000,26.15,26.15,26.1,26.13,2918,0
+DLR_J.US,D,20191105,000000,26.15,26.15,25.89,25.9,10933,0
+DLR_J.US,D,20191106,000000,25.8854,25.96,25.8,25.8,3431,0
+DLR_J.US,D,20191107,000000,25.79,25.84,25.6697,25.685,8474,0
+DLR_J.US,D,20191108,000000,25.84,25.84,25.68,25.7,13597,0
+DLR_J.US,D,20191111,000000,25.59,25.69,25.54,25.69,19113,0
+DLR_J.US,D,20191112,000000,25.69,25.69,25.63,25.68,2295,0
+DLR_J.US,D,20191113,000000,25.6436,25.65,25.6,25.61,16130,0
+DLR_J.US,D,20191114,000000,25.65,25.76,25.65,25.72,11749,0
+DLR_J.US,D,20191115,000000,25.71,25.72,25.66,25.68,6368,0
+DLR_J.US,D,20191118,000000,25.67,25.67,25.49,25.55,23356,0
+DLR_J.US,D,20191119,000000,25.62,25.63,25.42,25.45,18463,0
+DLR_J.US,D,20191120,000000,25.47,25.49,25.41,25.49,18763,0
+DLR_J.US,D,20191121,000000,25.35,25.45,25.16,25.2,38915,0
+DLR_J.US,D,20191122,000000,25.25,25.3355,25.223,25.24,10010,0
+DLR_J.US,D,20191125,000000,25.27,25.3099,25.25,25.29,19602,0
+DLR_J.US,D,20191126,000000,25.36,25.36,25.31,25.36,11292,0
+DLR_J.US,D,20191127,000000,25.32,25.39,25.27,25.28,14971,0
+DLR_J.US,D,20191129,000000,25.38,25.38,25.25,25.25,21703,0
+DLR_J.US,D,20191202,000000,25.25,25.28,25.07,25.28,23114,0
+DLR_J.US,D,20191203,000000,25.27,25.28,25.1988,25.25,5818,0
+DLR_J.US,D,20191204,000000,25.31,25.3265,25.2185,25.27,25468,0
+DLR_J.US,D,20191205,000000,25.28,25.28,25.17,25.249,8201,0
+DLR_J.US,D,20191206,000000,25.22,25.25,25.2024,25.242,2746,0
+DLR_J.US,D,20191209,000000,25.32,25.33,25.28,25.326,3995,0
+DLR_J.US,D,20191210,000000,25.34,25.43,25.311,25.33,6982,0
+DLR_J.US,D,20191211,000000,25.44,25.54,25.35,25.54,12414,0
+DLR_J.US,D,20191212,000000,25.25,25.25,25.07,25.19,12664,0
+DLR_J.US,D,20191213,000000,25.19,25.4,25.15,25.38,18825,0
+DLR_J.US,D,20191216,000000,25.45,25.5,25.37,25.49,4925,0
+DLR_J.US,D,20191217,000000,25.51,25.54,25.4113,25.49,4083,0
+DLR_J.US,D,20191218,000000,25.44,25.568,25.44,25.568,4702,0
+DLR_J.US,D,20191219,000000,25.57,25.57,25.5124,25.56,6797,0
+DLR_J.US,D,20191220,000000,25.57,25.6,25.5,25.5337,17271,0
+DLR_J.US,D,20191223,000000,25.54,25.56,25.49,25.49,14429,0
+DLR_J.US,D,20191224,000000,25.57,25.59,25.53,25.59,5335,0
+DLR_J.US,D,20191226,000000,25.6,25.75,25.6,25.71,4784,0
+DLR_J.US,D,20191227,000000,25.74,25.83,25.71,25.78,3187,0
+DLR_J.US,D,20191230,000000,25.76,25.85,25.61,25.67,12689,0
+DLR_J.US,D,20191231,000000,25.72,25.78,25.68,25.77,5520,0
+DLR_J.US,D,20200102,000000,25.77,26.04,25.76,25.97,18232,0
+DLR_J.US,D,20200103,000000,25.97,26.12,25.97,26.1,8906,0
+DLR_J.US,D,20200106,000000,26.1,26.1428,26.07,26.0772,14869,0
+DLR_J.US,D,20200107,000000,26.16,26.16,26.0278,26.1,7351,0
+DLR_J.US,D,20200108,000000,26.11,26.2068,26.1,26.155,9040,0
+DLR_J.US,D,20200109,000000,26.16,26.16,25.91,26.05,7973,0
+DLR_J.US,D,20200110,000000,26.05,26.05,25.95,26.02,6155,0
+DLR_J.US,D,20200113,000000,26.05,26.1,26.05,26.1,7989,0
+DLR_J.US,D,20200114,000000,26.1,26.1,26.07,26.09,5298,0
+DLR_J.US,D,20200115,000000,26.01,26.1,26.01,26.05,10925,0
+DLR_J.US,D,20200116,000000,26.05,26.23,26.02,26.17,9480,0
+DLR_J.US,D,20200117,000000,26.24,26.24,26.1148,26.22,3323,0
+DLR_J.US,D,20200121,000000,26.22,26.22,26.1184,26.1184,2418,0
+DLR_J.US,D,20200122,000000,26.23,26.23,26.12,26.12,1400,0
+DLR_J.US,D,20200123,000000,26.21,26.27,26.15,26.22,4068,0
+DLR_J.US,D,20200124,000000,26.25,26.26,26.22,26.22,1005,0
+DLR_J.US,D,20200127,000000,26.11,26.18,26.11,26.1739,1797,0
+DLR_J.US,D,20200128,000000,26.03,26.3,26.03,26.3,12551,0
+DLR_J.US,D,20200129,000000,26.29,26.3,26.2162,26.255,8457,0
+DLR_J.US,D,20200130,000000,26.25,26.39,26.2432,26.39,28421,0
+DLR_J.US,D,20200131,000000,26.39,26.45,26.3,26.45,12255,0
+DLR_J.US,D,20200203,000000,26.45,26.49,26.2917,26.49,3234,0
+DLR_J.US,D,20200204,000000,26.41,26.5358,26.41,26.5,6504,0
+DLR_J.US,D,20200205,000000,26.575,26.575,26.43,26.5,5446,0
+DLR_J.US,D,20200206,000000,26.5,26.59,26.48,26.58,6575,0
+DLR_J.US,D,20200207,000000,26.59,26.68,26.5616,26.6565,8699,0
+DLR_J.US,D,20200210,000000,26.68,26.75,26.68,26.72,38365,0
+DLR_J.US,D,20200211,000000,26.69,26.84,26.69,26.75,18158,0
+DLR_J.US,D,20200212,000000,26.7,26.7,26.59,26.59,4313,0
+DLR_J.US,D,20200213,000000,26.72,26.72,26.6,26.7,1956,0
+DLR_J.US,D,20200214,000000,26.7,26.7,26.62,26.62,5776,0
+DLR_J.US,D,20200218,000000,26.7,26.7,26.56,26.5947,16751,0
+DLR_J.US,D,20200219,000000,26.65,26.65,26.44,26.44,45343,0
+DLR_J.US,D,20200220,000000,26.4,26.5,26.4,26.46,16202,0
+DLR_J.US,D,20200221,000000,26.58,26.58,26.3,26.43,21133,0
+DLR_J.US,D,20200224,000000,26.36,26.36,26.08,26.08,7279,0
+DLR_J.US,D,20200225,000000,26.06,26.1,25.6487,25.68,14901,0
+DLR_J.US,D,20200226,000000,25.7,25.76,25.52,25.6,11793,0
+DLR_J.US,D,20200227,000000,25.7,25.7,25.27,25.48,5751,0
+DLR_J.US,D,20200228,000000,25.65,25.65,25.2,25.27,36433,0
+DLR_J.US,D,20200302,000000,25.32,25.625,25.32,25.54,23095,0
+DLR_J.US,D,20200303,000000,25.69,25.9935,25.4,25.6407,18147,0
+DLR_J.US,D,20200304,000000,25.73,25.85,25.64,25.75,24028,0
+DLR_J.US,D,20200305,000000,25.66,25.85,25.64,25.75,27558,0
+DLR_J.US,D,20200306,000000,25.69,25.8,25.28,25.65,30157,0
+DLR_J.US,D,20200309,000000,25.35,25.35,25,25.072,29383,0
+DLR_J.US,D,20200310,000000,25.58,25.58,25.01,25.39,21161,0
+DLR_J.US,D,20200311,000000,25.25,25.451,25.06,25.15,21540,0
+DLR_J.US,D,20200312,000000,24.76,24.76,23.115,23.75,67922,0
+DLR_J.US,D,20200313,000000,23.97,24.23,23.5,23.8991,35424,0
+DLR_J.US,D,20200316,000000,22.58,22.99,21.6178,21.66,38929,0
+DLR_J.US,D,20200317,000000,22,23.1,21.15,22.5271,55404,0
+DLR_J.US,D,20200318,000000,21.53,21.755,20,21.25,168583,0
+DLR_J.US,D,20200319,000000,21.54,21.72,21.0501,21.27,143157,0
+DLR_J.US,D,20200320,000000,21.82,22.76,21.44,21.55,65065,0
+DLR_J.US,D,20200323,000000,21.3,21.3,18.911,19.33,59537,0
+DLR_J.US,D,20200324,000000,19.83,21.63,19.83,20.66,26905,0
+DLR_J.US,D,20200325,000000,21.626,23.87,21.53,23.52,56115,0
+DLR_J.US,D,20200326,000000,23.9,24.4299,23.52,24.27,46572,0
+DLR_J.US,D,20200327,000000,23.61,24,23.51,23.51,15979,0
+DLR_J.US,D,20200330,000000,23.51,23.8382,23.31,23.77,36712,0
+DLR_J.US,D,20200331,000000,23.84,24,23.76,23.78,15417,0
+DLR_J.US,D,20200401,000000,23.49,23.49,23.09,23.35,27614,0
+DLR_J.US,D,20200402,000000,23.35,23.35,23,23.35,13285,0
+DLR_J.US,D,20200403,000000,23.3636,23.3636,22.91,23.08,229437,0
+DLR_J.US,D,20200406,000000,23.5,23.7,23.25,23.36,19567,0
+DLR_J.US,D,20200407,000000,23.8,24.19,23.6739,24.19,61778,0
+DLR_J.US,D,20200408,000000,24.29,24.69,23.8108,24.4,18660,0
+DLR_J.US,D,20200409,000000,24.35,25.2277,24.35,25,31870,0
+DLR_J.US,D,20200413,000000,25.15,25.15,24.38,24.895,17208,0
+DLR_J.US,D,20200414,000000,25,25.1,25,25.0002,20393,0
+DLR_J.US,D,20200415,000000,24.91,25.0575,24.6,25.0575,10729,0
+DLR_J.US,D,20200416,000000,25,25.18,24.88,25.07,5540,0
+DLR_J.US,D,20200417,000000,25.18,25.235,25.13,25.235,21078,0
+DLR_J.US,D,20200420,000000,25.1,25.22,25.05,25.13,14641,0
+DLR_J.US,D,20200421,000000,25.01,25.04,24.73,24.97,9393,0
+DLR_J.US,D,20200422,000000,24.9,25.16,24.9,25.1,12586,0
+DLR_J.US,D,20200423,000000,25.1,25.3032,25.1,25.26,7577,0
+DLR_J.US,D,20200424,000000,25.25,25.29,25.15,25.255,6077,0
+DLR_J.US,D,20200427,000000,25.4,25.43,25.35,25.39,27199,0
+DLR_J.US,D,20200428,000000,25.37,25.46,25.32,25.4,5495,0
+DLR_J.US,D,20200429,000000,25.5,25.53,25.46,25.5,7729,0
+DLR_J.US,D,20200430,000000,25.6,25.63,25.47,25.47,56486,0
+DLR_J.US,D,20200501,000000,25.31,25.56,25.31,25.5171,16981,0
+DLR_J.US,D,20200504,000000,25.51,25.6,25.41,25.6,3983,0
+DLR_J.US,D,20200505,000000,25.46,25.6295,25.46,25.5187,12870,0
+DLR_J.US,D,20200506,000000,25.63,25.63,25.44,25.4873,4561,0
+DLR_J.US,D,20200507,000000,25.44,25.5822,25.44,25.5,3684,0
+DLR_J.US,D,20200508,000000,25.43,25.65,25.43,25.585,2921,0
+DLR_J.US,D,20200511,000000,25.65,25.65,25.53,25.65,7957,0
+DLR_J.US,D,20200512,000000,25.65,25.65,25.461,25.55,41407,0
+DLR_J.US,D,20200513,000000,25.54,25.6,25.5,25.5,37419,0
+DLR_J.US,D,20200514,000000,25.5,25.555,25.11,25.35,16827,0
+DLR_J.US,D,20200515,000000,25.38,25.39,25.32,25.39,3979,0
+DLR_J.US,D,20200518,000000,25.34,25.573,25.34,25.37,5647,0
+DLR_J.US,D,20200519,000000,25.37,25.48,25.35,25.48,31661,0
+DLR_J.US,D,20200520,000000,25.48,25.48,25.27,25.33,11430,0
+DLR_J.US,D,20200521,000000,25.32,25.4593,25.29,25.385,12059,0
+DLR_J.US,D,20200522,000000,25.36,25.5,25.36,25.45,5859,0
+DLR_J.US,D,20200526,000000,25.525,25.67,25.52,25.6,4853,0
+DLR_J.US,D,20200527,000000,25.68,25.7,25.5828,25.7,18510,0
+DLR_J.US,D,20200528,000000,25.6,25.8046,25.6,25.7,6163,0
+DLR_J.US,D,20200529,000000,25.63,25.86,25.63,25.86,4286,0
+DLR_J.US,D,20200601,000000,25.86,25.93,25.75,25.88,12572,0
+DLR_J.US,D,20200602,000000,25.98,26.02,25.9,25.95,7842,0
+DLR_J.US,D,20200603,000000,25.9,26,25.9,25.95,18790,0
+DLR_J.US,D,20200604,000000,25.94,26,25.8364,25.91,10294,0
+DLR_J.US,D,20200605,000000,26,26.06,25.92,26,9535,0
+DLR_J.US,D,20200608,000000,25.93,26.06,25.93,26.03,9178,0
+DLR_J.US,D,20200609,000000,25.97,26.16,25.95,25.95,9444,0
+DLR_J.US,D,20200610,000000,26,26.03,25.92,25.95,11205,0
+DLR_J.US,D,20200611,000000,25.89,25.89,25.51,25.545,7812,0
+DLR_J.US,D,20200612,000000,25.75,25.75,25.2512,25.3,11819,0
+DLR_J.US,D,20200615,000000,25.29,25.34,25.1982,25.3,9401,0
+DLR_J.US,D,20200616,000000,25.52,25.52,25.35,25.4499,11641,0
+DLR_J.US,D,20200617,000000,25.39,25.5,25.37,25.42,2414,0
+DLR_J.US,D,20200618,000000,25.4521,25.48,25.39,25.43,7893,0
+DLR_J.US,D,20200619,000000,25.43,25.47,25.4,25.43,12510,0
+DLR_J.US,D,20200622,000000,25.43,25.49,25.39,25.45,3705,0
+DLR_J.US,D,20200623,000000,25.41,25.45,25.39,25.415,25844,0
+DLR_J.US,D,20200624,000000,25.39,25.425,25.3,25.42,7407,0
+DLR_J.US,D,20200625,000000,25.5,25.5,25.31,25.39,6241,0
+DLR_J.US,D,20200626,000000,25.49,25.49,25.36,25.4,2806,0
+DLR_J.US,D,20200629,000000,25.34,25.38,25.33,25.33,9215,0
+DLR_J.US,D,20200630,000000,25.44,25.44,25.3,25.32,50406,0
+DLR_J.US,D,20200701,000000,25.37,25.44,25.35,25.38,27508,0
+DLR_J.US,D,20200702,000000,25.38,25.42,25.36,25.3601,8039,0
+DLR_J.US,D,20200706,000000,25.52,25.52,25.3472,25.4,16210,0
+DLR_J.US,D,20200707,000000,25.5,25.5,25.3,25.31,20749,0
+DLR_J.US,D,20200708,000000,25.29,25.315,25.25,25.29,21819,0
+DLR_J.US,D,20200709,000000,25.29,25.3585,25.29,25.35,14969,0
+DLR_J.US,D,20200710,000000,25.39,25.43,25.35,25.4,22525,0
+DLR_J.US,D,20200713,000000,25.48,25.48,25.2999,25.345,9996,0
+DLR_J.US,D,20200714,000000,25.38,25.3879,25.235,25.33,10289,0
+DLR_J.US,D,20200715,000000,25.3,25.47,25.3,25.47,3869,0
+DLR_J.US,D,20200716,000000,25.42,25.58,25.414,25.58,5555,0
+DLR_J.US,D,20200717,000000,25.58,25.72,25.58,25.72,6512,0
+DLR_J.US,D,20200720,000000,25.75,25.75,25.67,25.7,9832,0
+DLR_J.US,D,20200721,000000,25.61,25.74,25.61,25.7,17671,0
+DLR_J.US,D,20200722,000000,25.7,25.78,25.68,25.72,5173,0
+DLR_J.US,D,20200723,000000,25.77,25.77,25.68,25.75,7000,0
+DLR_J.US,D,20200724,000000,25.77,25.86,25.75,25.8321,53602,0
+DLR_J.US,D,20200727,000000,25.76,25.9,25.76,25.86,17342,0
+DLR_J.US,D,20200728,000000,25.76,25.99,25.76,25.96,4713,0
+DLR_J.US,D,20200729,000000,25.83,26.08,25.83,26.009,5484,0
+DLR_J.US,D,20200730,000000,26,26.16,26,26.16,8096,0
+DLR_J.US,D,20200731,000000,26.27,26.715,26.2383,26.57,82521,0
+DLR_J.US,D,20200803,000000,26.57,26.84,26.57,26.76,30413,0
+DLR_J.US,D,20200804,000000,26.745,26.81,26.72,26.81,12073,0
+DLR_J.US,D,20200805,000000,26.7,26.84,26.7,26.82,21862,0
+DLR_J.US,D,20200806,000000,26.73,26.86,26.73,26.82,22016,0
+DLR_J.US,D,20200807,000000,26.73,26.84,26.73,26.84,21232,0
+DLR_J.US,D,20200810,000000,26.77,26.84,26.68,26.83,16741,0
+DLR_J.US,D,20200811,000000,26.7,26.8,26.7,26.755,4812,0
+DLR_J.US,D,20200812,000000,26.75,26.85,26.75,26.79,12593,0
+DLR_J.US,D,20200813,000000,26.79,26.79,26.74,26.753,4505,0
+DLR_J.US,D,20200814,000000,26.66,26.83,26.66,26.83,16047,0
+DLR_J.US,D,20200817,000000,26.85,26.85,26.76,26.85,3605,0
+DLR_J.US,D,20200818,000000,26.86,26.9,26.73,26.84,17071,0
+DLR_J.US,D,20200819,000000,26.76,26.86,26.75,26.835,8870,0
+DLR_J.US,D,20200820,000000,26.76,26.88,26.76,26.84,5490,0
+DLR_J.US,D,20200821,000000,26.8,26.8,26.73,26.7552,5640,0
+DLR_J.US,D,20200824,000000,26.78,26.8,26.74,26.8,8469,0
+DLR_J.US,D,20200825,000000,26.73,26.78,26.68,26.76,14742,0
+DLR_J.US,D,20200826,000000,26.78,26.8,26.72,26.8,4168,0
+DLR_J.US,D,20200827,000000,26.71,26.89,26.71,26.79,10323,0
+DLR_J.US,D,20200828,000000,26.88,26.88,26.7254,26.7254,2694,0
+DLR_J.US,D,20200831,000000,26.73,26.85,26.73,26.83,7697,0
+DLR_J.US,D,20200901,000000,26.8001,26.89,26.8,26.89,6251,0
+DLR_J.US,D,20200902,000000,26.89,26.89,26.73,26.74,4908,0
+DLR_J.US,D,20200903,000000,26.74,26.78,26.54,26.67,3735,0
+DLR_J.US,D,20200904,000000,26.5846,26.705,26.45,26.705,13949,0
+DLR_J.US,D,20200908,000000,26.46,26.495,26.39,26.41,4993,0
+DLR_J.US,D,20200909,000000,26.41,26.53,26.41,26.53,3579,0
+DLR_J.US,D,20200910,000000,26.65,26.75,26.65,26.72,3972,0
+DLR_J.US,D,20200911,000000,26.66,26.68,26.55,26.67,9221,0
+DLR_J.US,D,20200914,000000,26.44,26.49,26.3701,26.38,4706,0
+DLR_J.US,D,20200915,000000,26.54,26.54,26.35,26.4,16224,0
+DLR_J.US,D,20200916,000000,26.45,26.55,26.42,26.42,5079,0
+DLR_J.US,D,20200917,000000,26.34,26.51,26.34,26.3801,3261,0
+DLR_J.US,D,20200918,000000,26.31,26.45,26.31,26.38,7256,0
+DLR_J.US,D,20200921,000000,26.15,26.39,26.15,26.34,6359,0
+DLR_J.US,D,20200922,000000,26.24,26.48,26.2,26.48,7869,0
+DLR_J.US,D,20200923,000000,26.37,26.42,26.07,26.225,8960,0
+DLR_J.US,D,20200924,000000,26.06,26.21,26.04,26.16,5366,0
+DLR_J.US,D,20200925,000000,26.05,26.5121,26.05,26.49,7867,0
+DLR_J.US,D,20200928,000000,26.3,26.74,26.3,26.68,12637,0
+DLR_J.US,D,20200929,000000,26.61,26.79,26.61,26.79,3816,0
+DLR_J.US,D,20200930,000000,26.79,26.79,26.5,26.5,28980,0
+DLR_J.US,D,20201001,000000,26.5,26.82,26.5,26.82,6773,0
+DLR_J.US,D,20201002,000000,26.46,26.92,26.46,26.92,10677,0
+DLR_J.US,D,20201005,000000,26.96,26.96,26.84,26.94,8254,0
+DLR_J.US,D,20201006,000000,26.86,27.01,26.8403,26.93,92241,0
+DLR_J.US,D,20201007,000000,26.92,27.06,26.84,26.95,15639,0
+DLR_J.US,D,20201008,000000,26.95,26.95,26.77,26.83,9899,0
+DLR_J.US,D,20201009,000000,26.72,26.8,26.55,26.8,9783,0
+DLR_J.US,D,20201012,000000,26.75,26.78,26.68,26.7,17960,0
+DLR_J.US,D,20201013,000000,26.65,26.7,26.37,26.37,169263,0
+DLR_J.US,D,20201014,000000,26.36,26.43,26.36,26.4,10432,0
+DLR_J.US,D,20201015,000000,26.53,26.53,26.27,26.44,6553,0
+DLR_J.US,D,20201016,000000,26.32,26.4263,26.28,26.29,5733,0
+DLR_J.US,D,20201019,000000,26.25,26.38,26.15,26.18,5977,0
+DLR_J.US,D,20201020,000000,26.2229,26.38,26.2229,26.38,7243,0
+DLR_J.US,D,20201021,000000,26.25,26.29,26.05,26.1198,6464,0
+DLR_J.US,D,20201022,000000,26.03,26.325,26.03,26.3,4860,0
+DLR_J.US,D,20201023,000000,26.36,26.38,26.29,26.35,5752,0
+DLR_J.US,D,20201026,000000,26.33,26.33,26.2319,26.31,5482,0
+DLR_J.US,D,20201027,000000,26.17,26.29,26.17,26.29,3339,0
+DLR_J.US,D,20201028,000000,26.04,26.3,26.04,26.08,36414,0
+DLR_J.US,D,20201029,000000,26.03,26.2,26.03,26.1,108393,0
+DLR_J.US,D,20201030,000000,26.01,26.26,25.93,26.26,31408,0
+DLR_J.US,D,20201102,000000,26.35,26.35,26.22,26.25,22139,0
+DLR_J.US,D,20201103,000000,26.35,26.35,26.25,26.25,2824,0
+DLR_J.US,D,20201104,000000,26.31,26.58,26.31,26.58,6784,0
+DLR_J.US,D,20201105,000000,26.34,26.63,26.34,26.39,18256,0
+DLR_J.US,D,20201106,000000,26.4,26.535,26.27,26.27,5065,0
+DLR_J.US,D,20201109,000000,26.34,26.74,26.34,26.55,5206,0
+DLR_J.US,D,20201110,000000,26.66,26.7,26.48,26.64,3835,0
+DLR_J.US,D,20201111,000000,26.65,26.65,26.59,26.59,1921,0
+DLR_J.US,D,20201112,000000,26.5,26.64,26.5,26.63,16941,0
+DLR_J.US,D,20201113,000000,26.65,26.75,26.63,26.75,5460,0
+DLR_J.US,D,20201116,000000,26.65,27,26.65,26.96,10953,0
+DLR_J.US,D,20201117,000000,26.75,27.03,26.58,27.02,8835,0
+DLR_J.US,D,20201118,000000,26.8,26.9,26.5965,26.6973,10079,0
+DLR_J.US,D,20201119,000000,26.72,26.79,26.7,26.77,4920,0
+DLR_J.US,D,20201120,000000,26.71,26.77,26.55,26.77,13727,0
+DLR_J.US,D,20201123,000000,26.7894,26.85,26.76,26.83,2847,0
+DLR_J.US,D,20201124,000000,26.8,26.95,26.7,26.7178,6460,0
+DLR_J.US,D,20201125,000000,26.67,26.725,26.65,26.7,3136,0
+DLR_J.US,D,20201127,000000,26.7515,26.76,26.75,26.76,991,0
+DLR_J.US,D,20201130,000000,26.705,26.8,26.705,26.8,4710,0
+DLR_J.US,D,20201201,000000,26.7489,26.78,26.7489,26.78,2658,0
+DLR_J.US,D,20201202,000000,26.79,26.8,26.78,26.79,9165,0
+DLR_J.US,D,20201203,000000,26.65,26.77,26.65,26.75,3934,0
+DLR_J.US,D,20201204,000000,26.68,26.86,26.68,26.735,4288,0
+DLR_J.US,D,20201207,000000,26.65,26.8,26.64,26.74,4322,0
+DLR_J.US,D,20201208,000000,26.78,26.8301,26.7,26.76,16206,0
+DLR_J.US,D,20201209,000000,26.75,26.76,26.7,26.75,5225,0
+DLR_J.US,D,20201210,000000,26.7,26.9,26.64,26.645,8312,0
+DLR_J.US,D,20201211,000000,26.62,26.77,26.56,26.69,10296,0
+DLR_J.US,D,20201214,000000,26.56,26.56,26.4,26.44,4609,0
+DLR_J.US,D,20201215,000000,26.36,26.38,26.275,26.317,24245,0
+DLR_J.US,D,20201216,000000,26.4,26.4,26.26,26.31,13363,0
+DLR_J.US,D,20201217,000000,26.26,26.35,26.2406,26.31,23360,0
+DLR_J.US,D,20201218,000000,26.3,26.34,26.28,26.33,14518,0
+DLR_J.US,D,20201221,000000,26.3,26.38,26.2466,26.38,29956,0
+DLR_J.US,D,20201222,000000,26.32,26.44,26.21,26.2486,10504,0
+DLR_J.US,D,20201223,000000,26.35,26.35,26.24,26.305,6155,0
+DLR_J.US,D,20201224,000000,26.32,26.36,26.32,26.36,1839,0
+DLR_J.US,D,20201228,000000,26.33,26.99,26.3,26.37,11037,0
+DLR_J.US,D,20201229,000000,26.3,26.36,26.25,26.34,7650,0
+DLR_J.US,D,20201230,000000,26.35,26.99,26.16,26.25,14720,0
+DLR_J.US,D,20201231,000000,26.3,26.3,26.16,26.18,23447,0
+DLR_J.US,D,20210104,000000,26.18,26.2288,26.075,26.075,6562,0
+DLR_J.US,D,20210105,000000,26.02,26.1885,26.02,26.1101,8550,0
+DLR_J.US,D,20210106,000000,26.08,26.08,25.56,25.65,19876,0
+DLR_J.US,D,20210107,000000,25.65,25.72,25.4,25.72,25423,0
+DLR_J.US,D,20210108,000000,25.58,25.95,25.55,25.95,32661,0
+DLR_J.US,D,20210111,000000,25.74,25.87,25.57,25.84,27913,0
+DLR_J.US,D,20210112,000000,25.68,25.8,25.5,25.772,16846,0
+DLR_J.US,D,20210113,000000,25.87,26.03,25.8,25.99,9604,0
+DLR_J.US,D,20210114,000000,26.14,26.14,25.97,26.12,14722,0
+DLR_J.US,D,20210115,000000,26,26.32,26,26.27,15617,0
+DLR_J.US,D,20210119,000000,26.02,26.35,26.02,26.32,7595,0
+DLR_J.US,D,20210120,000000,26.36,26.5,26.36,26.5,9254,0
+DLR_J.US,D,20210121,000000,26.39,26.4899,26.33,26.43,5329,0
+DLR_J.US,D,20210122,000000,26.43,26.5,26.43,26.49,31501,0
+DLR_J.US,D,20210125,000000,26.41,26.49,26.35,26.375,3449,0
+DLR_J.US,D,20210126,000000,26.35,26.4195,26.27,26.28,7342,0
+DLR_J.US,D,20210127,000000,26.25,26.25,25.84,26,56093,0
+DLR_J.US,D,20210128,000000,26.14,26.26,26.14,26.26,6243,0
+DLR_J.US,D,20210129,000000,26.08,26.29,26.08,26.29,17232,0
+DLR_J.US,D,20210201,000000,26.38,26.48,26.27,26.31,12859,0
+DLR_J.US,D,20210202,000000,26.31,26.46,26.31,26.37,4440,0
+DLR_J.US,D,20210203,000000,26.3,26.34,26.21,26.21,11840,0
+DLR_J.US,D,20210204,000000,26.16,26.257,26,26.18,3918,0
+DLR_J.US,D,20210205,000000,26.25,26.4624,26.25,26.25,4409,0
+DLR_J.US,D,20210208,000000,26.22,26.29,26.11,26.16,9072,0
+DLR_J.US,D,20210209,000000,26.22,26.4,26.15,26.25,5743,0
+DLR_J.US,D,20210210,000000,26.3,26.3,26.17,26.2799,4919,0
+DLR_J.US,D,20210211,000000,26.2,26.2,26.11,26.14,8820,0
+DLR_J.US,D,20210212,000000,26.13,26.13,25.95,26.09,12122,0
+DLR_J.US,D,20210216,000000,26.13,26.13,25.88,25.88,10531,0
+DLR_J.US,D,20210217,000000,25.82,26.07,25.82,26.0607,17480,0
+DLR_J.US,D,20210218,000000,25.97,25.97,25.78,25.83,17062,0
+DLR_J.US,D,20210219,000000,25.78,25.8764,25.78,25.85,9235,0
+DLR_J.US,D,20210222,000000,25.78,25.87,25.64,25.85,18069,0
+DLR_J.US,D,20210223,000000,25.8,25.95,25.8,25.86,11204,0
+DLR_J.US,D,20210224,000000,25.93,25.93,25.6618,25.83,18639,0
+DLR_J.US,D,20210225,000000,25.74,25.82,25.5,25.61,12022,0
+DLR_J.US,D,20210226,000000,25.55,25.81,25.55,25.81,10634,0
+DLR_J.US,D,20210301,000000,25.86,26,25.8,26,13739,0
+DLR_J.US,D,20210302,000000,25.93,26.1,25.89,26.07,11001,0
+DLR_J.US,D,20210303,000000,25.88,26.14,25.88,26.14,7778,0
+DLR_J.US,D,20210304,000000,26.1,26.26,25.98,26.1,23515,0
+DLR_J.US,D,20210305,000000,26.01,26.446,26.01,26.42,14337,0
+DLR_J.US,D,20210308,000000,26.4,26.42,26.26,26.39,10770,0
+DLR_J.US,D,20210309,000000,26.27,26.41,26.27,26.41,3754,0
+DLR_J.US,D,20210310,000000,26.42,26.5,26.35,26.5,15623,0
+DLR_J.US,D,20210311,000000,26.5,26.5,26.46,26.5,14093,0
+DLR_J.US,D,20210312,000000,26.32,26.32,26.11,26.17,9023,0
+DLR_J.US,D,20210315,000000,26.2,26.49,26.2,26.46,16958,0
+DLR_J.US,D,20210316,000000,26.42,26.5987,26.4,26.41,21049,0
+DLR_J.US,D,20210317,000000,26.32,26.5007,26.32,26.4676,23806,0
+DLR_J.US,D,20210318,000000,26.3,26.3,26.15,26.29,12371,0
+DLR_J.US,D,20210319,000000,26.12,26.27,26.09,26.27,12875,0
+DLR_J.US,D,20210322,000000,26.09,26.3099,26.09,26.23,16786,0
+DLR_J.US,D,20210323,000000,26.19,26.44,26.19,26.44,19682,0
+DLR_J.US,D,20210324,000000,26.36,26.59,26.35,26.5184,17862,0
+DLR_J.US,D,20210325,000000,26.48,26.5599,26.46,26.46,38297,0
+DLR_J.US,D,20210326,000000,26.4704,26.56,26.4704,26.55,35481,0
+DLR_J.US,D,20210329,000000,26.55,26.55,26,26.33,389359,0
+DLR_J.US,D,20210330,000000,26.34,26.42,26.22,26.39,6798,0
+DLR_J.US,D,20210331,000000,26.44,26.52,26.364,26.52,49338,0
+DLR_J.US,D,20210401,000000,26.38,26.5599,26.38,26.55,56629,0
+DLR_J.US,D,20210405,000000,26.5,26.69,26.5,26.64,6579,0
+DLR_J.US,D,20210406,000000,26.71,26.83,26.63,26.83,44160,0
+DLR_J.US,D,20210407,000000,26.82,26.875,26.755,26.85,54034,0
+DLR_J.US,D,20210408,000000,26.81,26.94,26.8,26.9225,12805,0
+DLR_J.US,D,20210409,000000,26.89,26.93,26.87,26.89,17225,0
+DLR_J.US,D,20210412,000000,26.89,26.89,26.8,26.85,25447,0
+DLR_J.US,D,20210413,000000,26.78,26.84,26.77,26.84,23527,0
+DLR_J.US,D,20210414,000000,26.81,26.84,26.75,26.79,11540,0
+DLR_J.US,D,20210415,000000,26.8,26.8,26.7486,26.8,18719,0
+DLR_J.US,D,20210416,000000,26.8,26.8793,26.79,26.83,8509,0
+DLR_J.US,D,20210419,000000,26.88,26.88,26.73,26.75,47006,0
+DLR_J.US,D,20210420,000000,26.73,26.73,26.66,26.678,7521,0
+DLR_J.US,D,20210421,000000,26.805,26.84,26.78,26.8,4678,0
+DLR_J.US,D,20210422,000000,26.83,26.83,26.72,26.75,8934,0
+DLR_J.US,D,20210423,000000,26.8,26.8301,26.77,26.79,13830,0
+DLR_J.US,D,20210426,000000,26.81,26.84,26.73,26.8096,1541,0
+DLR_J.US,D,20210427,000000,26.82,26.82,26.72,26.72,4343,0
+DLR_J.US,D,20210428,000000,26.78,26.79,26.6902,26.77,9624,0
+DLR_J.US,D,20210429,000000,26.72,26.79,26.71,26.75,3267,0
+DLR_J.US,D,20210430,000000,26.68,26.72,26.57,26.57,25014,0
+DLR_J.US,D,20210503,000000,26.56,26.78,26.56,26.76,7561,0
+DLR_J.US,D,20210504,000000,26.75,26.82,26.58,26.8,10134,0
+DLR_J.US,D,20210505,000000,26.79,26.79,26.67,26.67,3496,0
+DLR_J.US,D,20210506,000000,26.78,26.78,26.6249,26.68,6604,0
+DLR_J.US,D,20210507,000000,26.8,26.81,26.6415,26.79,8525,0
+DLR_J.US,D,20210510,000000,26.73,26.75,26.71,26.71,3478,0
+DLR_J.US,D,20210511,000000,26.63,26.6352,26.4224,26.475,6740,0
+DLR_J.US,D,20210512,000000,26.39,26.47,26.35,26.4,19603,0
+DLR_J.US,D,20210513,000000,26.42,26.65,26.42,26.42,8002,0
+DLR_J.US,D,20210514,000000,26.55,26.55,26.4604,26.5,3784,0
+DLR_J.US,D,20210517,000000,26.41,26.55,26.41,26.48,2690,0
+DLR_J.US,D,20210518,000000,26.35,26.69,26.35,26.63,3795,0
+DLR_J.US,D,20210519,000000,26.55,26.57,26.4612,26.538,10760,0
+DLR_J.US,D,20210520,000000,26.52,26.74,26.52,26.56,5674,0
+DLR_J.US,D,20210521,000000,26.58,26.73,26.58,26.62,2988,0
+DLR_J.US,D,20210524,000000,26.78,26.78,26.6904,26.7201,3379,0
+DLR_J.US,D,20210525,000000,26.64,26.73,26.63,26.7241,6128,0
+DLR_J.US,D,20210526,000000,26.67,26.73,26.65,26.73,3807,0
+DLR_J.US,D,20210527,000000,26.71,26.73,26.71,26.73,1504,0
+DLR_J.US,D,20210528,000000,26.73,26.75,26.6779,26.75,5437,0
+DLR_J.US,D,20210601,000000,26.72,26.82,26.72,26.82,6472,0
+DLR_J.US,D,20210602,000000,26.8,26.9,26.7296,26.7296,16225,0
+DLR_J.US,D,20210603,000000,26.65,26.74,26.65,26.69,7217,0
+DLR_J.US,D,20210604,000000,26.675,26.675,26.57,26.58,18895,0
+DLR_J.US,D,20210607,000000,26.62,26.64,26.53,26.55,19012,0
+DLR_J.US,D,20210608,000000,26.53,26.6,26.51,26.6,3753,0
+DLR_J.US,D,20210609,000000,26.55,26.61,26.52,26.55,3445,0
+DLR_J.US,D,20210610,000000,26.553,26.555,26.55,26.55,2036,0
+DLR_J.US,D,20210611,000000,26.62,26.62,26.56,26.6,844,0
+DLR_J.US,D,20210614,000000,26.29,26.3298,26.2,26.28,7759,0
+DLR_J.US,D,20210615,000000,26.34,26.34,26.3171,26.3171,1138,0
+DLR_J.US,D,20210616,000000,26.31,26.4095,26.278,26.29,3555,0
+DLR_J.US,D,20210617,000000,26.25,26.48,26.25,26.35,7491,0
+DLR_J.US,D,20210618,000000,26.25,26.4,26.25,26.33,7141,0
+DLR_J.US,D,20210621,000000,26.31,26.33,26.3,26.3,6746,0
+DLR_J.US,D,20210622,000000,26.34,26.36,26.312,26.32,9365,0
+DLR_J.US,D,20210623,000000,26.31,26.34,26.2801,26.29,11920,0
+DLR_J.US,D,20210624,000000,26.28,26.36,26.215,26.25,19055,0
+DLR_J.US,D,20210625,000000,26.365,26.365,26.17,26.24,1723,0
+DLR_J.US,D,20210628,000000,26.24,26.24,26.11,26.2,8525,0
+DLR_J.US,D,20210629,000000,26.18,26.18,25.97,26.13,24622,0
+DLR_J.US,D,20210630,000000,26.1,26.14,25.97,26,76438,0
+DLR_J.US,D,20210701,000000,26.05,26.12,25.94,26.1,13319,0
+DLR_J.US,D,20210702,000000,26.08,26.13,26.02,26.09,10576,0
+DLR_J.US,D,20210706,000000,26.08,26.1486,26,26.11,15813,0
+DLR_J.US,D,20210707,000000,26.07,26.08,26.06,26.06,12945,0
+DLR_J.US,D,20210708,000000,26.0242,26.05,26,26.04,4379,0
+DLR_J.US,D,20210709,000000,26.04,26.12,26.02,26.09,12029,0
+DLR_J.US,D,20210712,000000,26.05,26.11,26.05,26.11,7581,0
+DLR_J.US,D,20210713,000000,26.07,26.09,26.03,26.04,37233,0
+DLR_J.US,D,20210714,000000,26.06,26.08,25.93,26.04,33534,0
+DLR_J.US,D,20210715,000000,26.05,26.0699,26,26.03,6553,0
+DLR_J.US,D,20210716,000000,26,26.07,25.95,25.97,28839,0
+DLR_J.US,D,20210719,000000,25.83,25.93,25.79,25.9,19701,0
+DLR_J.US,D,20210720,000000,25.91,26,25.91,25.99,22254,0
+DLR_J.US,D,20210721,000000,25.92,26.05,25.92,26.05,13293,0
+DLR_J.US,D,20210722,000000,26.06,26.07,26.01,26.06,3209,0
+DLR_J.US,D,20210723,000000,25.98,26.0399,25.96,26.03,5406,0
+DLR_J.US,D,20210726,000000,25.98,26.0246,25.97,26.02,8363,0
+DLR_J.US,D,20210727,000000,26.01,26.07,25.98,26.07,28171,0
+DLR_J.US,D,20210728,000000,26.06,26.09,26.06,26.09,10241,0
+DLR_J.US,D,20210729,000000,26.09,26.14,26.08,26.1,9053,0
+DLR_J.US,D,20210730,000000,26.1,26.2,26.1,26.2,4527,0
+DLR_J.US,D,20210802,000000,26.27,26.33,26.26,26.31,3396,0
+DLR_J.US,D,20210803,000000,26.37,26.3782,26.29,26.29,5732,0
+DLR_J.US,D,20210804,000000,26.2662,26.2912,26.23,26.25,4160,0
+DLR_J.US,D,20210805,000000,26.345,26.39,26.34,26.37,4574,0
+DLR_J.US,D,20210806,000000,26.24,26.37,26.2,26.33,4679,0
+DLR_J.US,D,20210809,000000,26.32,26.33,26.16,26.2,5224,0
+DLR_J.US,D,20210810,000000,26.12,26.15,25.81,26.15,4952,0
+DLR_J.US,D,20210811,000000,26.06,26.16,26.02,26.16,3004,0
+DLR_J.US,D,20210812,000000,26.03,26.23,26.03,26.23,3713,0
+DLR_J.US,D,20210813,000000,26.27,26.3,26.24,26.24,3666,0
+DLR_J.US,D,20210816,000000,26.32,26.33,26.06,26.09,5013,0
+DLR_J.US,D,20210817,000000,26.06,26.25,26.06,26.25,5345,0
+DLR_J.US,D,20210818,000000,26.11,26.23,26.11,26.23,1550,0
+DLR_J.US,D,20210819,000000,26.21,26.21,26.0384,26.15,5268,0
+DLR_J.US,D,20210820,000000,26.1835,26.25,26.12,26.25,3977,0
+DLR_J.US,D,20210823,000000,26.17,26.25,26.13,26.19,6583,0
+DLR_J.US,D,20210824,000000,26.25,26.25,26.13,26.2,4194,0
+DLR_J.US,D,20210825,000000,26.23,26.23,26.13,26.18,6473,0
+DLR_J.US,D,20210826,000000,26.23,26.23,26.17,26.17,3452,0
+DLR_J.US,D,20210827,000000,26.21,26.3,26.192,26.3,5024,0
+DLR_J.US,D,20210830,000000,26.33,26.42,26.33,26.42,6196,0
+DLR_J.US,D,20210831,000000,26.3,26.44,26.3,26.44,6483,0
+DLR_J.US,D,20210901,000000,26.45,26.53,26.45,26.52,7090,0
+DLR_J.US,D,20210902,000000,26.4282,26.5475,26.4282,26.5053,4643,0
+DLR_J.US,D,20210903,000000,26.41,26.55,26.41,26.55,1721,0
+DLR_J.US,D,20210907,000000,26.43,26.56,26.42,26.56,116780,0
+DLR_J.US,D,20210908,000000,26.53,26.53,26.39,26.44,6555,0
+DLR_J.US,D,20210909,000000,26.4222,26.46,26.4,26.46,5789,0
+DLR_J.US,D,20210910,000000,26.45,26.46,26.43,26.45,4130,0
+DLR_J.US,D,20210913,000000,26.48,26.48,26.36,26.36,3591,0
+DLR_J.US,D,20210914,000000,26.07,26.2055,26.07,26.1801,1992,0
+DLR_J.US,D,20210915,000000,26.06,26.24,26.04,26.08,7913,0
+DLR_J.US,D,20210916,000000,26.2,26.2385,26.08,26.19,8118,0
+DLR_J.US,D,20210917,000000,26.11,26.15,26.1,26.11,2336,0
+DLR_J.US,D,20210920,000000,26.1,26.1342,26.0342,26.1,3353,0
+DLR_J.US,D,20210921,000000,26.065,26.13,26.03,26.04,3319,0
+DLR_J.US,D,20210922,000000,26.04,26.26,26.04,26.26,4013,0
+DLR_J.US,D,20210923,000000,26.16,26.37,26.03,26.05,7483,0
+DLR_J.US,D,20210924,000000,26.09,26.1,25.92,25.98,3620,0
+DLR_J.US,D,20210927,000000,25.98,26,25.83,25.97,9414,0
+DLR_J.US,D,20210928,000000,25.83,25.964,25.58,25.67,5522,0
+DLR_J.US,D,20210929,000000,25.68,26.011,25.68,26.011,5662,0
+DLR_J.US,D,20210930,000000,26.07,26.07,25.82,25.88,12693,0
+DLR_J.US,D,20211001,000000,25.88,25.9502,25.8201,25.84,4236,0
+DLR_J.US,D,20211004,000000,25.82,25.85,25.67,25.685,11216,0
+DLR_J.US,D,20211005,000000,25.65,25.7,25.56,25.61,69267,0
+DLR_J.US,D,20211006,000000,25.62,25.72,25.54,25.645,15128,0
+DLR_J.US,D,20211007,000000,25.5901,25.74,25.59,25.64,19694,0
+DLR_J.US,D,20211008,000000,25.63,25.75,25.63,25.71,7278,0
+DLR_J.US,D,20211011,000000,25.7004,25.7319,25.7,25.7065,2488,0
+DLR_J.US,D,20211012,000000,25.74,25.87,25.74,25.87,2707,0
+DLR_J.US,D,20211013,000000,25.84,25.98,25.79,25.87,15244,0
+DLR_J.US,D,20211014,000000,25.98,26,25.795,26,40576,0
+DLR_J.US,D,20211015,000000,25.99,26.01,25.9101,26.01,34529,0
+DLR_J.US,D,20211018,000000,26.12,26.1312,25.99,26.1312,3754,0
+DLR_J.US,D,20211019,000000,26.08,26.08,26.03,26.08,2893,0
+DLR_J.US,D,20211020,000000,26.03,26.07,25.93,25.949,18313,0
+DLR_J.US,D,20211021,000000,25.9,26.05,25.88,25.999,8428,0
+DLR_J.US,D,20211022,000000,25.91,25.9748,25.9,25.905,10198,0
+DLR_J.US,D,20211025,000000,25.99,25.99,25.79,25.85,7492,0
+DLR_J.US,D,20211026,000000,25.8811,25.9683,25.81,25.81,6489,0
+DLR_J.US,D,20211027,000000,25.82,25.96,25.8,25.95,24767,0
+DLR_J.US,D,20211028,000000,25.81,25.9,25.77,25.87,2277,0
+DLR_J.US,D,20211029,000000,25.98,26.06,25.95,26.06,3404,0
+DLR_J.US,D,20211101,000000,25.8,26.19,25.8,26.19,16051,0
+DLR_J.US,D,20211102,000000,26.05,26.19,26.05,26.19,3034,0
+DLR_J.US,D,20211103,000000,26.06,26.12,26.02,26.1034,16568,0
+DLR_J.US,D,20211104,000000,26,26.26,26,26.08,6510,0
+DLR_J.US,D,20211105,000000,26,26.36,26,26.35,3014,0
+DLR_J.US,D,20211108,000000,26.1,26.261,26.1,26.24,8205,0
+DLR_J.US,D,20211109,000000,26.34,26.34,26.15,26.25,14489,0
+DLR_J.US,D,20211110,000000,26.1,26.13,26,26,27035,0
+DLR_J.US,D,20211111,000000,25.9,25.93,25.8,25.825,29339,0
+DLR_J.US,D,20211112,000000,25.85,25.92,25.84,25.87,7453,0
+DLR_J.US,D,20211115,000000,25.92,25.92,25.8,25.9,66757,0
+DLR_J.US,D,20211116,000000,25.88,26.05,25.87,26.05,11689,0
+DLR_J.US,D,20211117,000000,26.07,26.07,25.8933,26.03,8864,0
+DLR_J.US,D,20211118,000000,25.9724,26.04,25.9724,26.04,15126,0
+DLR_J.US,D,20211119,000000,26,26.0495,25.99,26,5802,0
+DLR_J.US,D,20211122,000000,25.91,26.03,25.91,25.95,10350,0
+DLR_J.US,D,20211123,000000,25.87,25.9495,25.87,25.895,26049,0
+DLR_J.US,D,20211124,000000,25.87,25.91,25.87,25.9,3235,0
+DLR_J.US,D,20211126,000000,25.87,25.9,25.75,25.75,4582,0
+DLR_J.US,D,20211129,000000,25.73,25.82,25.72,25.75,15731,0
+DLR_J.US,D,20211130,000000,25.73,25.7683,25.72,25.75,12967,0
+DLR_J.US,D,20211201,000000,25.8001,25.893,25.8,25.845,8942,0
+DLR_J.US,D,20211202,000000,25.75,25.88,25.75,25.87,2606,0
+DLR_J.US,D,20211203,000000,25.87,25.87,25.7795,25.7795,723,0
+DLR_J.US,D,20211206,000000,25.88,25.97,25.787,25.8851,3737,0
+DLR_J.US,D,20211207,000000,25.88,26.131,25.87,25.94,8115,0
+DLR_J.US,D,20211208,000000,26.012,26.012,25.87,25.92,2209,0
+DLR_J.US,D,20211209,000000,25.945,26.03,25.8945,25.95,9223,0
+DLR_J.US,D,20211210,000000,25.9,25.97,25.88,25.9,4796,0
+DLR_J.US,D,20211213,000000,25.88,25.95,25.88,25.88,5999,0
+DLR_J.US,D,20211214,000000,25.63,25.68,25.57,25.63,7714,0
+DLR_J.US,D,20211215,000000,25.581,25.8085,25.58,25.73,6474,0
+DLR_J.US,D,20211216,000000,25.63,25.95,25.63,25.95,5521,0
+DLR_J.US,D,20211217,000000,25.81,25.91,25.75,25.82,10939,0
+DLR_J.US,D,20211220,000000,25.87,25.9,25.84,25.9,9315,0
+DLR_J.US,D,20211221,000000,25.88,26.0434,25.88,25.9748,19885,0
+DLR_J.US,D,20211222,000000,25.963,26.1,25.95,26.1,11068,0
+DLR_J.US,D,20211223,000000,26.19,26.2,26,26.01,5332,0
+DLR_J.US,D,20211227,000000,26,26,25.88,25.88,4154,0
+DLR_J.US,D,20211228,000000,25.88,25.99,25.88,25.99,2525,0
+DLR_J.US,D,20211229,000000,25.99,25.99,25.8701,25.97,2848,0
+DLR_J.US,D,20211230,000000,26.0892,26.0892,25.99,26.012,3879,0
+DLR_J.US,D,20211231,000000,26.09,26.1,25.985,26.04,10464,0
+DLR_J.US,D,20220103,000000,26.025,26.1999,25.65,25.67,48366,0
+DLR_J.US,D,20220104,000000,25.7,25.7,25.47,25.5738,13052,0
+DLR_J.US,D,20220105,000000,25.5,25.64,25.5,25.51,17062,0
+DLR_J.US,D,20220106,000000,25.5027,25.56,25.5,25.5318,4034,0
+DLR_J.US,D,20220107,000000,25.6767,25.73,25.56,25.56,1800,0
+DLR_J.US,D,20220110,000000,25.54,25.6354,25.515,25.56,5376,0
+DLR_J.US,D,20220111,000000,25.5558,25.69,25.52,25.65,8755,0
+DLR_J.US,D,20220112,000000,25.76,25.76,25.5294,25.57,5733,0
+DLR_J.US,D,20220113,000000,25.57,25.7699,25.57,25.7,3872,0
+DLR_J.US,D,20220114,000000,25.58,25.6616,25.508,25.55,8019,0
+DLR_J.US,D,20220118,000000,25.52,25.52,25.4,25.44,12982,0
+DLR_J.US,D,20220119,000000,25.44,25.4899,25.4,25.4,10517,0
+DLR_J.US,D,20220120,000000,25.42,25.56,25.41,25.41,9215,0
+DLR_J.US,D,20220121,000000,25.4,25.4693,25.4,25.42,15846,0
+DLR_J.US,D,20220124,000000,25.4,25.4,25.24,25.325,22872,0
+DLR_J.US,D,20220125,000000,25.24,25.47,25.24,25.4,11858,0
+DLR_J.US,D,20220126,000000,25.4,25.4991,25.24,25.26,14494,0
+DLR_J.US,D,20220127,000000,25.42,25.54,25.01,25.08,25966,0
+DLR_J.US,D,20220128,000000,25.04,25.2305,25.02,25.2,15237,0
+DLR_J.US,D,20220131,000000,25.13,25.41,25.13,25.21,58814,0
+DLR_J.US,D,20220201,000000,25.21,25.33,25.21,25.23,13933,0
+DLR_J.US,D,20220202,000000,25.22,25.31,25.1435,25.2,14921,0
+DLR_J.US,D,20220203,000000,25.17,25.21,25.139,25.2,11348,0
+DLR_J.US,D,20220204,000000,25.2,25.2598,25.1,25.19,10441,0
+DLR_J.US,D,20220207,000000,25.15,25.2105,25.1,25.1749,5981,0
+DLR_J.US,D,20220208,000000,25.27,25.27,25.03,25.05,16848,0
+DLR_J.US,D,20220209,000000,25.08,25.11,25.05,25.05,18279,0
+DLR_J.US,D,20220210,000000,25,25,24.69,24.88,89518,0
+DLR_J.US,D,20220211,000000,24.88,25,24.78,24.86,68329,0
+DLR_J.US,D,20220214,000000,24.91,24.9377,24.43,24.52,27650,0
+DLR_J.US,D,20220215,000000,24.53,24.8681,24.52,24.57,18991,0
+DLR_J.US,D,20220216,000000,24.59,24.9199,24.54,24.9088,11853,0
+DLR_J.US,D,20220217,000000,24.76,25.02,24.7055,24.75,23922,0
+DLR_J.US,D,20220218,000000,24.8,24.85,24.56,24.83,13974,0
+DLR_J.US,D,20220222,000000,24.66,24.71,24.5704,24.7,15565,0
+DLR_J.US,D,20220223,000000,24.7,24.94,24.7,24.8,33048,0
+DLR_J.US,D,20220224,000000,24.62,24.8897,24.51,24.8897,17597,0
+DLR_J.US,D,20220225,000000,24.83,25.0999,24.83,25.034,16045,0
+DLR_J.US,D,20220228,000000,24.92,25.05,24.89,24.97,25487,0
+DLR_J.US,D,20220301,000000,24.97,25.15,24.97,25,6880,0
+DLR_J.US,D,20220302,000000,25.0825,25.0825,25,25.02,6208,0
+DLR_J.US,D,20220303,000000,25,25.2299,25,25.05,6547,0
+DLR_J.US,D,20220304,000000,25.0001,25.045,24.885,24.92,7964,0
+DLR_J.US,D,20220307,000000,24.83,24.9,24.65,24.7992,15150,0
+DLR_J.US,D,20220308,000000,24.83,24.99,24.75,24.99,14599,0
+DLR_J.US,D,20220309,000000,25.17,25.21,25.01,25.2099,9372,0
+DLR_J.US,D,20220310,000000,25.18,25.18,24.93,24.93,10674,0
+DLR_J.US,D,20220311,000000,24.975,25.0895,24.91,24.97,10278,0
+DLR_J.US,D,20220314,000000,24.77,24.77,24.1375,24.3,27252,0
+DLR_J.US,D,20220315,000000,24.18,24.48,24.12,24.48,18057,0
+DLR_J.US,D,20220316,000000,24.38,24.61,24.38,24.52,11151,0
+DLR_J.US,D,20220317,000000,24.52,25.05,24.52,25.05,9079,0
+DLR_J.US,D,20220318,000000,24.95,25.225,24.8845,25.22,19731,0
+DLR_J.US,D,20220321,000000,25.15,25.15,24.91,24.92,9454,0
+DLR_J.US,D,20220322,000000,24.945,25.03,24.87,24.925,5111,0
+DLR_J.US,D,20220323,000000,25.08,25.08,24.809,24.85,39583,0
+DLR_J.US,D,20220324,000000,24.95,24.95,24.7402,24.85,10945,0
+DLR_J.US,D,20220325,000000,24.72,24.77,24.48,24.48,71083,0
+DLR_J.US,D,20220328,000000,24.43,24.74,24.43,24.71,20645,0
+DLR_J.US,D,20220329,000000,24.83,24.91,24.56,24.85,14020,0
+DLR_J.US,D,20220330,000000,24.93,25.03,24.85,24.93,13103,0
+DLR_J.US,D,20220331,000000,25.04,25.0599,24.9,24.91,22624,0
+DLR_J.US,D,20220401,000000,24.9,24.9,24.65,24.9,23601,0
+DLR_J.US,D,20220404,000000,24.91,24.91,24.755,24.9,24759,0
+DLR_J.US,D,20220405,000000,24.87,24.88,24.68,24.69,38605,0
+DLR_J.US,D,20220406,000000,24.58,24.77,24.42,24.7,65451,0
+DLR_J.US,D,20220407,000000,24.645,24.84,24.55,24.76,13775,0
+DLR_J.US,D,20220408,000000,24.73,24.79,24.6,24.64,15140,0
+DLR_J.US,D,20220411,000000,24.58,24.72,24.4,24.4,13920,0
+DLR_J.US,D,20220412,000000,24.6,24.6513,24.21,24.29,15533,0
+DLR_J.US,D,20220413,000000,24.39,24.46,24.31,24.36,9057,0
+DLR_J.US,D,20220414,000000,24.31,24.46,24.19,24.33,4531,0
+DLR_J.US,D,20220418,000000,24.34,24.3894,24.26,24.3,11502,0
+DLR_J.US,D,20220419,000000,24.22,24.28,24.14,24.25,10586,0
+DLR_J.US,D,20220420,000000,24.325,24.4436,24.27,24.29,8417,0
+DLR_J.US,D,20220421,000000,24.28,24.32,24.08,24.09,11896,0
+DLR_J.US,D,20220422,000000,24.14,24.15,23.8272,23.9,16719,0
+DLR_J.US,D,20220425,000000,23.91,24.05,23.89,23.95,11123,0
+DLR_J.US,D,20220426,000000,24.07,24.14,23.95,24.05,7319,0
+DLR_J.US,D,20220427,000000,23.85,24.0386,23.7649,23.84,14298,0
+DLR_J.US,D,20220428,000000,23.96,23.96,23.641,23.78,84967,0
+DLR_J.US,D,20220429,000000,23.94,23.94,23.25,23.65,49218,0
+DLR_J.US,D,20220502,000000,23.4,23.56,22.9509,23.0785,24850,0
+DLR_J.US,D,20220503,000000,23.25,23.25,23,23.1,14433,0
+DLR_J.US,D,20220504,000000,23.17,23.77,23,23.61,14084,0
+DLR_J.US,D,20220505,000000,23.6,23.6199,23.1737,23.2125,6583,0
+DLR_J.US,D,20220506,000000,23.33,23.3399,23.02,23.14,17382,0
+DLR_J.US,D,20220509,000000,23.23,23.24,22.76,22.76,10142,0
+DLR_J.US,D,20220510,000000,22.95,23.02,22.78,22.87,26854,0
+DLR_J.US,D,20220511,000000,22.79,22.98,22.74,22.74,52080,0
+DLR_J.US,D,20220512,000000,22.785,23.0886,22.78,23.0168,10327,0
+DLR_J.US,D,20220513,000000,22.94,23.1799,22.9132,23.095,11809,0
+DLR_J.US,D,20220516,000000,23.1,23.66,23.03,23.63,65726,0
+DLR_J.US,D,20220517,000000,23.79,23.7995,23.32,23.32,35772,0
+DLR_J.US,D,20220518,000000,23.29,23.35,23.06,23.19,30513,0
+DLR_J.US,D,20220519,000000,23.2119,23.35,23.165,23.3474,23918,0
+DLR_J.US,D,20220520,000000,23.45,23.54,23.25,23.31,14028,0
+DLR_J.US,D,20220523,000000,23.5,23.5,23.25,23.42,17670,0
+DLR_J.US,D,20220524,000000,23.3,23.54,23.3,23.52,18627,0
+DLR_J.US,D,20220525,000000,23.5,24.15,23.465,24.1,8725,0
+DLR_J.US,D,20220526,000000,24.19,24.854,24.13,24.48,20617,0
+DLR_J.US,D,20220527,000000,24.64,24.98,24.4981,24.83,20639,0
+DLR_J.US,D,20220531,000000,24.74,24.74,24.28,24.65,28374,0
+DLR_J.US,D,20220601,000000,24.7999,24.7999,24.52,24.66,35477,0
+DLR_J.US,D,20220602,000000,24.69,24.87,24.55,24.79,14644,0
+DLR_J.US,D,20220603,000000,24.65,24.75,24.5396,24.75,16866,0
+DLR_J.US,D,20220606,000000,24.76,24.7684,24.65,24.7,50233,0
+DLR_J.US,D,20220607,000000,24.7,24.8,24.58,24.795,28649,0
+DLR_J.US,D,20220608,000000,24.813,24.84,24.74,24.78,12750,0
+DLR_J.US,D,20220609,000000,24.71,24.72,24.5801,24.5801,17799,0
+DLR_J.US,D,20220610,000000,24.4,24.4,23.8006,24.19,28685,0
+DLR_J.US,D,20220613,000000,23.87,23.97,23.33,23.44,36857,0
+DLR_J.US,D,20220614,000000,23.08,23.1981,22.7839,23.0247,13029,0
+DLR_J.US,D,20220615,000000,22.94,23.5468,22.86,23.04,24811,0
+DLR_J.US,D,20220616,000000,22.92,22.99,22.76,22.88,10575,0
+DLR_J.US,D,20220617,000000,22.77,23.09,22.77,23.09,7298,0
+DLR_J.US,D,20220621,000000,23.1,23.3178,22.9486,23.1,15314,0
+DLR_J.US,D,20220622,000000,23.04,23.61,23.04,23.59,7882,0
+DLR_J.US,D,20220623,000000,23.53,24,23.53,23.98,16141,0
+DLR_J.US,D,20220624,000000,23.98,24.218,23.98,24.03,11418,0
+DLR_J.US,D,20220627,000000,24.14,24.2227,23.74,24.08,6687,0
+DLR_J.US,D,20220628,000000,24.21,24.3,23.96,24.2,18594,0
+DLR_J.US,D,20220629,000000,24.2,24.2,23.93,24,14319,0
+DLR_J.US,D,20220630,000000,24.14,24.27,23.78,24.25,188017,0
+DLR_J.US,D,20220701,000000,24.2,24.46,24.0541,24.25,41219,0
+DLR_J.US,D,20220705,000000,24.34,24.34,24.13,24.21,21811,0
+DLR_J.US,D,20220706,000000,24.32,24.445,24.17,24.17,6874,0
+DLR_J.US,D,20220707,000000,24.285,24.3,24.17,24.17,16081,0
+DLR_J.US,D,20220708,000000,24.07,24.28,24.04,24.27,28617,0
+DLR_J.US,D,20220711,000000,24.16,24.39,24.16,24.39,10774,0
+DLR_J.US,D,20220712,000000,24.43,24.565,24.4,24.4,8639,0
+DLR_J.US,D,20220713,000000,24.2,24.49,24.2,24.45,14703,0
+DLR_J.US,D,20220714,000000,24.38,24.53,24.1458,24.51,12262,0
+DLR_J.US,D,20220715,000000,24.59,24.73,24.32,24.39,30835,0
+DLR_J.US,D,20220718,000000,24.3,24.5107,24.3,24.4669,20334,0
+DLR_J.US,D,20220719,000000,24.5,24.5,24.39,24.45,48281,0
+DLR_J.US,D,20220720,000000,24.54,24.5899,24.36,24.365,28500,0
+DLR_J.US,D,20220721,000000,24.37,24.55,24.37,24.52,12205,0
+DLR_J.US,D,20220722,000000,24.55,24.65,24.55,24.65,5198,0
+DLR_J.US,D,20220725,000000,24.65,24.65,24.48,24.48,5766,0
+DLR_J.US,D,20220726,000000,24.6,24.6899,24.5001,24.53,6707,0
+DLR_J.US,D,20220727,000000,24.5,24.75,24.5,24.75,24823,0
+DLR_J.US,D,20220728,000000,24.8,24.832,24.65,24.8314,15272,0
+DLR_J.US,D,20220729,000000,24.775,25.36,24.775,25.28,55624,0
+DLR_J.US,D,20220801,000000,25.14,25.32,25.14,25.26,9989,0
+DLR_J.US,D,20220802,000000,25.25,25.77,25.1701,25.6,41299,0
+DLR_J.US,D,20220803,000000,25.59,25.66,25.44,25.62,35337,0
+DLR_J.US,D,20220804,000000,25.54,25.5679,25.17,25.38,58676,0
+DLR_J.US,D,20220805,000000,25.19,25.32,25.05,25.05,10863,0
+DLR_J.US,D,20220808,000000,25.12,25.17,25,25.03,11636,0
+DLR_J.US,D,20220809,000000,25.12,25.12,24.53,24.6,12337,0
+DLR_J.US,D,20220810,000000,24.77,25.03,24.72,24.72,19718,0
+DLR_J.US,D,20220811,000000,24.84,24.84,24.58,24.61,21907,0
+DLR_J.US,D,20220812,000000,24.61,24.93,24.61,24.86,1021,0
+DLR_J.US,D,20220815,000000,24.86,25,24.7555,24.86,6579,0
+DLR_J.US,D,20220816,000000,24.97,24.97,24.65,24.68,5056,0
+DLR_J.US,D,20220817,000000,24.62,24.7561,24.42,24.42,27248,0
+DLR_J.US,D,20220818,000000,24.57,24.57,24.38,24.52,3055,0
+DLR_J.US,D,20220819,000000,24.34,24.4,24.11,24.18,4166,0
+DLR_J.US,D,20220822,000000,24.13,24.13,23.85,23.85,13830,0
+DLR_J.US,D,20220823,000000,23.86,23.9,23.24,23.5,30001,0
+DLR_J.US,D,20220824,000000,23.46,23.9,23.46,23.71,17357,0
+DLR_J.US,D,20220825,000000,23.96,24.07,23.84,23.96,10008,0
+DLR_J.US,D,20220826,000000,24.1,24.1,23.8,23.82,8210,0
+DLR_J.US,D,20220829,000000,23.82,23.9,23.64,23.76,22646,0
+DLR_J.US,D,20220830,000000,23.72,23.9,23.56,23.65,12173,0
+DLR_J.US,D,20220831,000000,23.65,23.7349,23.28,23.41,82080,0
+DLR_J.US,D,20220901,000000,23.26,23.26,22.94,22.94,13505,0
+DLR_J.US,D,20220902,000000,23.11,23.18,22.92,23.02,16002,0
+DLR_J.US,D,20220906,000000,23.13,23.19,22.82,22.83,14783,0
+DLR_J.US,D,20220907,000000,22.99,23.04,22.8978,22.9,12202,0
+DLR_J.US,D,20220908,000000,22.95,23.005,22.71,22.71,11859,0
+DLR_J.US,D,20220909,000000,22.75,23.04,22.75,22.92,7307,0
+DLR_J.US,D,20220912,000000,22.94,23.4804,22.94,23.25,13871,0
+DLR_J.US,D,20220913,000000,23.08,23.1699,22.795,23.11,15710,0
+DLR_J.US,D,20220914,000000,22.82,22.89,22.64,22.8434,7983,0
+DLR_J.US,D,20220915,000000,22.62,22.85,22.5901,22.62,4091,0
+DLR_J.US,D,20220916,000000,22.54,22.54,22.38,22.41,3793,0
+DLR_J.US,D,20220919,000000,22.38,22.4637,22.37,22.37,11888,0
+DLR_J.US,D,20220920,000000,22.25,22.46,22.0862,22.31,26629,0
+DLR_J.US,D,20220921,000000,22.31,22.6,22.31,22.56,16125,0
+DLR_J.US,D,20220922,000000,22.53,22.53,22.15,22.19,11169,0
+DLR_J.US,D,20220923,000000,22.2885,22.2885,21.77,21.84,6419,0
+DLR_J.US,D,20220926,000000,21.8,21.9,21.6254,21.7,8945,0
+DLR_J.US,D,20220927,000000,21.7588,21.7588,21.5701,21.69,11593,0
+DLR_J.US,D,20220928,000000,21.8,21.95,21.56,21.95,38791,0
+DLR_J.US,D,20220929,000000,21.85,21.95,21.55,21.68,18579,0
+DLR_J.US,D,20220930,000000,21.84,21.9299,21.435,21.48,48414,0
+DLR_J.US,D,20221003,000000,21.53,21.66,21.3721,21.46,18134,0
+DLR_J.US,D,20221004,000000,21.45,21.789,21.3372,21.49,28450,0
+DLR_J.US,D,20221005,000000,21.5,21.5,21.2631,21.39,11545,0
+DLR_J.US,D,20221006,000000,21.25,21.28,21.15,21.2,5126,0
+DLR_J.US,D,20221007,000000,21,21.25,20.93,21.03,12728,0
+DLR_J.US,D,20221010,000000,21.1,21.1,20.71,21.03,11349,0
+DLR_J.US,D,20221011,000000,20.8128,20.92,20.43,20.75,36990,0
+DLR_J.US,D,20221012,000000,20.75,20.75,20.5,20.5,15201,0
+DLR_J.US,D,20221013,000000,20.3,20.67,20.25,20.53,6203,0
+DLR_J.US,D,20221014,000000,20.7,20.83,20.6,20.72,10441,0
+DLR_J.US,D,20221017,000000,20.7,21.05,20.7,20.79,10413,0
+DLR_J.US,D,20221018,000000,21.11,21.11,20.6,20.6,15566,0
+DLR_J.US,D,20221019,000000,20.47,20.6,20.24,20.27,12036,0
+DLR_J.US,D,20221020,000000,20.28,20.28,19.58,19.7,17472,0
+DLR_J.US,D,20221021,000000,19.68,19.7,19.45,19.6677,29012,0
+DLR_J.US,D,20221024,000000,19.66,19.66,19.45,19.53,44502,0
+DLR_J.US,D,20221025,000000,19.53,19.82,19.45,19.45,15542,0
+DLR_J.US,D,20221026,000000,19.64,19.67,19.36,19.55,31555,0
+DLR_J.US,D,20221027,000000,19.4,19.6099,19.3925,19.49,43681,0
+DLR_J.US,D,20221028,000000,19.54,19.6,19.46,19.6,9361,0
+DLR_J.US,D,20221031,000000,19.6,20.01,19.6,19.89,37535,0
+DLR_J.US,D,20221101,000000,19.8,20.04,19.8,19.95,28045,0
+DLR_J.US,D,20221102,000000,19.97,20.1699,19.8,20.03,20349,0
+DLR_J.US,D,20221103,000000,19.86,20.1899,19.75,19.89,18590,0
+DLR_J.US,D,20221104,000000,19.8,19.8453,19.24,19.24,15398,0
+DLR_J.US,D,20221107,000000,19.35,19.55,19.35,19.436,10670,0
+DLR_J.US,D,20221108,000000,19.5916,19.6823,19.48,19.6444,15001,0
+DLR_J.US,D,20221109,000000,19.63,19.68,19.3101,19.42,18739,0
+DLR_J.US,D,20221110,000000,19.7,20.64,19.7,20.51,23343,0
+DLR_J.US,D,20221111,000000,20.4375,21.03,20.4375,21,20974,0
+DLR_J.US,D,20221114,000000,20.99,21.1628,20.8315,21.04,30330,0
+DLR_J.US,D,20221115,000000,21.2,21.65,21.08,21.55,15951,0
+DLR_J.US,D,20221116,000000,21.64,21.85,21.64,21.85,31523,0
+DLR_J.US,D,20221117,000000,21.69,21.93,21.64,21.85,21819,0
+DLR_J.US,D,20221118,000000,21.7509,21.8291,21.68,21.68,16094,0
+DLR_J.US,D,20221121,000000,21.71,21.8799,21.58,21.62,15492,0
+DLR_J.US,D,20221122,000000,21.58,21.6982,21.48,21.48,32272,0
+DLR_J.US,D,20221123,000000,21.48,21.62,21.48,21.51,20964,0
+DLR_J.US,D,20221125,000000,21.5,21.595,21.46,21.46,7122,0
+DLR_J.US,D,20221128,000000,21.6,21.605,21.3801,21.53,24641,0
+DLR_J.US,D,20221129,000000,21.43,21.6999,21.4,21.48,16264,0
+DLR_J.US,D,20221130,000000,21.42,21.7,21.39,21.7,19793,0
+DLR_J.US,D,20221201,000000,21.905,22.1624,21.7363,22.1624,16225,0
+DLR_J.US,D,20221202,000000,22.07,22.14,21.955,22.01,15899,0
+DLR_J.US,D,20221205,000000,22.0022,22.1227,21.7801,21.92,28648,0
+DLR_J.US,D,20221206,000000,22.0299,22.03,21.625,21.67,13355,0
+DLR_J.US,D,20221207,000000,21.76,21.89,21.6,21.78,22704,0
+DLR_J.US,D,20221208,000000,21.8,22.01,21.8,21.94,13906,0
+DLR_J.US,D,20221209,000000,21.95,21.95,21.68,21.71,14632,0
+DLR_J.US,D,20221212,000000,21.9,21.9,21.59,21.6,16984,0
+DLR_J.US,D,20221213,000000,21.94,22.01,21.61,22.01,8460,0
+DLR_J.US,D,20221214,000000,21.71,21.72,21.5,21.7199,16662,0
+DLR_J.US,D,20221215,000000,21.62,21.62,21.46,21.5817,15510,0
+DLR_J.US,D,20221216,000000,21.46,21.4898,21.32,21.36,14570,0
+DLR_J.US,D,20221219,000000,21.32,21.4,21.31,21.3101,5484,0
+DLR_J.US,D,20221220,000000,21.3,21.34,21.13,21.3,11456,0
+DLR_J.US,D,20221221,000000,21.4,21.45,21.13,21.15,13672,0
+DLR_J.US,D,20221222,000000,21.1,21.1977,20.76,21.0274,31343,0
+DLR_J.US,D,20221223,000000,20.81,21.07,20.81,20.92,16273,0
+DLR_J.US,D,20221227,000000,20.75,20.8768,20.57,20.65,27461,0
+DLR_J.US,D,20221228,000000,20.75,20.75,20.54,20.55,20290,0
+DLR_J.US,D,20221229,000000,20.71,20.71,20.42,20.48,21538,0
+DLR_J.US,D,20221230,000000,20.48,21.0399,20.3301,21.02,23862,0
+DLR_J.US,D,20230103,000000,21.05,21.62,20.8,20.9,4124,0
+DLR_J.US,D,20230104,000000,21.07,21.43,21.03,21.4004,10010,0
+DLR_J.US,D,20230105,000000,21.46,21.61,21.335,21.5,15025,0
+DLR_J.US,D,20230106,000000,21.65,22.0299,21.65,22.01,10953,0
+DLR_J.US,D,20230109,000000,22,22.226,21.97,21.97,6396,0
+DLR_J.US,D,20230110,000000,22,22.02,21.845,21.92,4323,0
+DLR_J.US,D,20230111,000000,22.01,22.22,21.99,22.05,7191,0
+DLR_J.US,D,20230112,000000,22.04,22.3517,22.04,22.3,21248,0
+DLR_J.US,D,20230113,000000,22.03,22.3799,22.03,22.23,9131,0
+DLR_J.US,D,20230117,000000,22.24,22.6064,22.19,22.41,17812,0
+DLR_J.US,D,20230118,000000,22.48,22.9599,22.48,22.56,21551,0
+DLR_J.US,D,20230119,000000,22.564,22.87,22.4187,22.75,6908,0
+DLR_J.US,D,20230120,000000,22.775,23.01,22.6553,23.01,6652,0
+DLR_J.US,D,20230123,000000,22.99,23.22,22.8068,23.2,12435,0
+DLR_J.US,D,20230124,000000,23.2,23.2,23.0714,23.1,3738,0
+DLR_J.US,D,20230125,000000,23.01,23.2828,23.01,23.24,9147,0
+DLR_J.US,D,20230126,000000,23.14,23.41,23.14,23.41,10002,0
+DLR_J.US,D,20230127,000000,23.25,23.498,23.1912,23.46,3996,0
+DLR_J.US,D,20230130,000000,23.46,23.63,23.4349,23.63,8536,0
+DLR_J.US,D,20230131,000000,23.49,23.83,23.49,23.83,12139,0
+DLR_J.US,D,20230201,000000,23.84,23.965,23.84,23.93,2325,0
+DLR_J.US,D,20230202,000000,23.98,24.13,23.5901,24.09,8877,0
+DLR_J.US,D,20230203,000000,24,24,23.7,23.7,5659,0
+DLR_J.US,D,20230206,000000,23.57,23.6199,23.415,23.475,2496,0
+DLR_J.US,D,20230207,000000,23.55,23.6078,23.1199,23.3,30444,0
+DLR_J.US,D,20230208,000000,23.19,23.3999,23.14,23.2003,11841,0
+DLR_J.US,D,20230209,000000,23.39,23.43,23.15,23.17,29804,0
+DLR_J.US,D,20230210,000000,23.02,23.035,22.99,22.99,19436,0
+DLR_J.US,D,20230213,000000,23.15,23.17,23.15,23.17,1056,0
+DLR_J.US,D,20230214,000000,23.17,23.27,23.13,23.27,24892,0
+DLR_J.US,D,20230215,000000,23.21,23.26,23.16,23.2566,23288,0
+DLR_J.US,D,20230216,000000,23.14,23.14,22.93,22.93,18920,0
+DLR_J.US,D,20230217,000000,22.77,22.962,22.58,22.63,17368,0
+DLR_J.US,D,20230221,000000,22.51,22.51,21.97,22.01,20409,0
+DLR_J.US,D,20230222,000000,22.04,22.39,21.99,22.27,6768,0
+DLR_J.US,D,20230223,000000,22.25,22.49,22.1823,22.335,5210,0
+DLR_J.US,D,20230224,000000,22.25,22.4899,22.25,22.3051,9619,0
+DLR_J.US,D,20230227,000000,22.25,22.41,22.25,22.38,8806,0
+DLR_J.US,D,20230228,000000,22.221,22.5,22.221,22.5,23093,0
+DLR_J.US,D,20230301,000000,22.35,22.4999,22.2509,22.448,9007,0
+DLR_J.US,D,20230302,000000,22.34,22.4499,22.17,22.31,22032,0
+DLR_J.US,D,20230303,000000,22.26,22.4778,22.214,22.4509,10332,0
+DLR_J.US,D,20230306,000000,22.34,22.4905,22.34,22.4556,8285,0
+DLR_J.US,D,20230307,000000,22.53,22.53,22.16,22.295,9354,0
+DLR_J.US,D,20230308,000000,22.2,22.425,22.17,22.3699,4909,0
+DLR_J.US,D,20230309,000000,22.23,22.38,21.95,21.95,3638,0
+DLR_J.US,D,20230310,000000,21.67,21.7721,21.5937,21.7521,1916,0
+DLR_J.US,D,20230313,000000,21.56,21.56,21.1701,21.4212,6777,0
+DLR_J.US,D,20230314,000000,21.35,21.56,21.13,21.29,2625,0
+DLR_J.US,D,20230315,000000,20.74,20.9998,20.58,20.7,8192,0
+DLR_J.US,D,20230316,000000,20.65,21.945,20.65,21.3,16072,0
+DLR_J.US,D,20230317,000000,21.17,21.17,20.68,21.014,11328,0
+DLR_J.US,D,20230320,000000,20.65,21.08,20.65,20.99,25661,0
+DLR_J.US,D,20230321,000000,20.7,21,20.65,20.65,11467,0
+DLR_J.US,D,20230322,000000,20.75,20.8473,20.58,20.75,13304,0
+DLR_J.US,D,20230323,000000,20.67,20.8114,20.37,20.51,12880,0
+DLR_J.US,D,20230324,000000,20.39,20.64,20.26,20.5384,5552,0
+DLR_J.US,D,20230327,000000,20.56,20.645,20.45,20.53,7799,0
+DLR_J.US,D,20230328,000000,20.25,20.7244,20.25,20.7244,2907,0
+DLR_J.US,D,20230329,000000,20.82,20.92,20.6892,20.71,6635,0
+DLR_J.US,D,20230330,000000,20.51,21.0972,20.51,21.08,8174,0
+DLR_J.US,D,20230331,000000,21.37,21.65,20.82,21.49,16718,0
+DLR_J.US,D,20230403,000000,21.58,21.69,21.5005,21.6001,12553,0
+DLR_J.US,D,20230404,000000,21.63,21.86,21.5001,21.86,9407,0
+DLR_J.US,D,20230405,000000,21.92,22.03,21.8247,21.96,9339,0
+DLR_J.US,D,20230406,000000,22.09,22.1999,21.85,21.85,11931,0
+DLR_J.US,D,20230410,000000,21.72,22.17,21.72,21.9501,12511,0
+DLR_J.US,D,20230411,000000,21.975,22.2002,21.95,22.2,4239,0
+DLR_J.US,D,20230412,000000,22.33,22.39,21.83,22.33,8231,0
+DLR_J.US,D,20230413,000000,22.14,22.38,22.14,22.31,3096,0
+DLR_J.US,D,20230414,000000,22.11,22.28,22.11,22.27,6116,0
+DLR_J.US,D,20230417,000000,22.36,22.36,22,22.1,11702,0
+DLR_J.US,D,20230418,000000,22.06,22.3768,22.06,22.26,8399,0
+DLR_J.US,D,20230419,000000,22.28,22.31,22.06,22.2216,15994,0
+DLR_J.US,D,20230420,000000,22.28,22.4,22.1963,22.21,4953,0
+DLR_J.US,D,20230421,000000,22.34,22.34,22.01,22.1,2999,0
+DLR_J.US,D,20230424,000000,22.14,22.5,22.12,22.12,17296,0
+DLR_J.US,D,20230425,000000,22.2,22.21,21.61,21.61,5054,0
+DLR_J.US,D,20230426,000000,21.85,22.2001,21.8,21.8,7409,0
+DLR_J.US,D,20230427,000000,21.77,22.27,21.77,22.006,6962,0
+DLR_J.US,D,20230428,000000,22,22.54,22,22.54,25663,0
+DLR_J.US,D,20230501,000000,22.5,22.54,22.3,22.3,7823,0
+DLR_J.US,D,20230502,000000,22.3,22.3,21.84,22.155,7681,0
+DLR_J.US,D,20230503,000000,22.26,22.26,21.59,21.59,4056,0
+DLR_J.US,D,20230504,000000,21.85,21.85,21.06,21.15,18732,0
+DLR_J.US,D,20230505,000000,21.22,21.62,21.21,21.41,6736,0
+DLR_J.US,D,20230508,000000,21.31,21.65,21.3,21.3,8688,0
+DLR_J.US,D,20230509,000000,21.55,21.55,21.3,21.4,4971,0
+DLR_J.US,D,20230510,000000,21.99,21.99,21.3322,21.4,15153,0
+DLR_J.US,D,20230511,000000,21.25,21.5599,21.15,21.5599,7935,0
+DLR_J.US,D,20230512,000000,21.66,21.66,21.41,21.45,7195,0
+DLR_J.US,D,20230515,000000,21.55,21.61,21.4,21.61,3668,0
+DLR_J.US,D,20230516,000000,21.5,21.5,21.3,21.3,5492,0
+DLR_J.US,D,20230517,000000,21.5,21.5,21.22,21.395,40847,0
+DLR_J.US,D,20230518,000000,21.22,21.4,21.16,21.4,4589,0
+DLR_J.US,D,20230519,000000,21.4,21.4,21.1217,21.28,11468,0
+DLR_J.US,D,20230522,000000,21.06,21.3196,20.82,20.9164,6679,0
+DLR_J.US,D,20230523,000000,20.85,20.93,20.775,20.83,5613,0
+DLR_J.US,D,20230524,000000,20.89,21,20.78,20.82,10400,0
+DLR_J.US,D,20230525,000000,20.95,20.95,20.6,20.71,5627,0
+DLR_J.US,D,20230526,000000,20.9,20.9,20.59,20.59,31660,0
+DLR_J.US,D,20230530,000000,20.68,20.705,20.54,20.54,15862,0
+DLR_J.US,D,20230531,000000,20.54,21.3,20.4998,21.28,83421,0
+DLR_J.US,D,20230601,000000,21.34,21.62,21.05,21.61,8399,0
+DLR_J.US,D,20230602,000000,21.81,22.31,21.59,22.31,14394,0
+DLR_J.US,D,20230605,000000,22.06,22.43,22.06,22.31,15646,0
+DLR_J.US,D,20230606,000000,22.31,22.43,22.23,22.4,9895,0
+DLR_J.US,D,20230607,000000,22.35,22.44,22.21,22.21,15902,0
+DLR_J.US,D,20230608,000000,22.34,22.3699,22.23,22.28,11227,0
+DLR_J.US,D,20230609,000000,22.46,22.46,22.2,22.25,8714,0
+DLR_J.US,D,20230612,000000,22.13,22.2799,21.93,21.93,12075,0
+DLR_J.US,D,20230613,000000,22.29,22.29,21.9,21.9,23444,0
+DLR_J.US,D,20230614,000000,21.69,21.69,21.035,21.16,12371,0
+DLR_J.US,D,20230615,000000,21.11,21.3846,21.1,21.1,11950,0
+DLR_J.US,D,20230616,000000,21.39,21.39,21.04,21.15,8760,0
+DLR_J.US,D,20230620,000000,21.22,21.26,20.99,20.99,17154,0
+DLR_J.US,D,20230621,000000,21.28,21.28,20.894,21.07,9454,0
+DLR_J.US,D,20230622,000000,21.28,21.28,20.9001,21.06,6124,0
+DLR_J.US,D,20230623,000000,21.15,21.31,21,21.2715,7409,0
+DLR_J.US,D,20230626,000000,21.31,21.405,21.17,21.32,13203,0
+DLR_J.US,D,20230627,000000,21.5,21.5,20.75,21.37,8815,0
+DLR_J.US,D,20230628,000000,21.54,21.54,21.295,21.36,22360,0
+DLR_J.US,D,20230629,000000,21.54,21.54,20.56,20.56,80101,0
+DLR_J.US,D,20230630,000000,20.79,21.3,20.74,21.27,169153,0
+DLR_J.US,D,20230703,000000,21.39,21.67,21.31,21.65,11049,0
+DLR_J.US,D,20230705,000000,21.83,21.92,21.735,21.74,14969,0
+DLR_J.US,D,20230706,000000,21.56,21.68,21.3316,21.68,14422,0
+DLR_J.US,D,20230707,000000,21.33,21.6895,21.33,21.58,6575,0
+DLR_J.US,D,20230710,000000,21.67,21.86,21.58,21.767,12752,0
+DLR_J.US,D,20230711,000000,21.8,21.8,21.59,21.76,16309,0
+DLR_J.US,D,20230712,000000,22.03,22.03,21.7576,21.9,9824,0
+DLR_J.US,D,20230713,000000,22,22,21.8,21.86,11643,0
+DLR_J.US,D,20230714,000000,21.86,21.9001,21.63,21.75,26243,0
+DLR_J.US,D,20230717,000000,21.85,21.85,21.68,21.72,5926,0
+DLR_J.US,D,20230718,000000,21.82,21.87,21.72,21.75,6670,0
+DLR_J.US,D,20230719,000000,21.87,21.87,21.75,21.86,7479,0
+DLR_J.US,D,20230720,000000,21.87,21.87,21.65,21.69,26874,0
+DLR_J.US,D,20230721,000000,21.76,21.8528,21.75,21.78,4245,0
+DLR_J.US,D,20230724,000000,21.75,21.91,21.75,21.8999,8439,0
+DLR_J.US,D,20230725,000000,21.9,21.9,21.81,21.8101,22544,0
+DLR_J.US,D,20230726,000000,21.72,22.03,21.72,21.91,7646,0
+DLR_J.US,D,20230727,000000,22.16,22.16,21.7201,21.8,25383,0
+DLR_J.US,D,20230728,000000,21.73,21.9,21.5333,21.72,8799,0
+DLR_J.US,D,20230731,000000,21.87,22.1,21.7715,22.1,12110,0
+DLR_J.US,D,20230801,000000,22.03,22.03,21.92,21.92,11893,0
+DLR_J.US,D,20230802,000000,21.77,21.94,21.62,21.74,12498,0
+DLR_J.US,D,20230803,000000,21.58,21.7499,21.46,21.56,12497,0
+DLR_J.US,D,20230804,000000,21.75,21.85,21.7,21.795,10414,0
+DLR_J.US,D,20230807,000000,21.79,21.87,21.68,21.71,12939,0
+DLR_J.US,D,20230808,000000,21.78,21.79,21.6,21.6599,9765,0
+DLR_J.US,D,20230809,000000,21.81,21.81,21.5799,21.5799,5560,0
+DLR_J.US,D,20230810,000000,21.8,21.8,21.5639,21.7199,6518,0
+DLR_J.US,D,20230811,000000,21.72,21.72,21.57,21.57,16280,0
+DLR_J.US,D,20230814,000000,21.53,21.68,21.53,21.6,5863,0
+DLR_J.US,D,20230815,000000,21.7,21.7,21.37,21.37,4177,0
+DLR_J.US,D,20230816,000000,21.3354,21.45,21.1,21.1,20254,0
+DLR_J.US,D,20230817,000000,21.2,21.2,20.84,20.905,34940,0
+DLR_J.US,D,20230818,000000,21,21,20.72,20.81,2804,0
+DLR_J.US,D,20230821,000000,20.85,20.85,20.52,20.52,5313,0
+DLR_J.US,D,20230822,000000,20.8,20.8,20.4,20.43,10294,0
+DLR_J.US,D,20230823,000000,20.59,20.59,20.25,20.48,43173,0
+DLR_J.US,D,20230824,000000,20.57,20.649,20.3,20.47,14418,0
+DLR_J.US,D,20230825,000000,20.68,20.74,20.2701,20.37,10347,0
+DLR_J.US,D,20230828,000000,20.43,20.5499,20.36,20.52,4058,0
+DLR_J.US,D,20230829,000000,20.49,20.755,20.49,20.64,38683,0
+DLR_J.US,D,20230830,000000,20.7,20.95,20.63,20.93,28667,0
+DLR_J.US,D,20230831,000000,20.99,21.22,20.8,20.98,29433,0
+DLR_J.US,D,20230901,000000,20.98,21.05,20.8001,20.9,12121,0
+DLR_J.US,D,20230905,000000,20.95,20.96,20.67,20.67,13466,0
+DLR_J.US,D,20230906,000000,20.85,20.85,20.63,20.65,7699,0
+DLR_J.US,D,20230907,000000,20.73,20.7552,20.48,20.665,6412,0
+DLR_J.US,D,20230908,000000,20.8,21.04,20.6986,21.04,5252,0
+DLR_J.US,D,20230911,000000,20.9,20.9499,20.67,20.69,33000,0
+DLR_J.US,D,20230912,000000,20.76,20.76,20.58,20.67,5077,0
+DLR_J.US,D,20230913,000000,20.76,20.76,20.5383,20.7,17445,0
+DLR_J.US,D,20230914,000000,20.54,20.54,20.35,20.53,8532,0
+DLR_J.US,D,20230915,000000,20.57,20.57,20.3,20.46,11480,0
+DLR_J.US,D,20230918,000000,20.46,20.6599,20.32,20.65,14274,0
+DLR_J.US,D,20230919,000000,20.57,20.8075,20.57,20.74,12376,0
+DLR_J.US,D,20230920,000000,20.83,20.83,20.53,20.73,11378,0
+DLR_J.US,D,20230921,000000,20.5,20.5,19.9,20.38,22189,0
+DLR_J.US,D,20230922,000000,20.47,20.47,20.14,20.25,8959,0
+DLR_J.US,D,20230925,000000,20.11,20.125,20.008,20.11,5898,0
+DLR_J.US,D,20230926,000000,19.94,19.94,19.68,19.86,15022,0
+DLR_J.US,D,20230927,000000,19.95,20,19.69,19.91,22044,0
+DLR_J.US,D,20230928,000000,19.75,20.18,19.75,20.17,10497,0
+DLR_J.US,D,20230929,000000,20.38,20.4642,20.22,20.34,29697,0
+DLR_J.US,D,20231002,000000,20.45,20.45,19.69,19.91,10971,0
+DLR_J.US,D,20231003,000000,19.97,19.97,19.54,19.6225,24982,0
+DLR_J.US,D,20231004,000000,19.9199,19.9199,19.5801,19.61,16108,0
+DLR_J.US,D,20231005,000000,19.72,19.7799,19.54,19.62,9145,0
+DLR_J.US,D,20231006,000000,19.4,19.8458,19.4,19.48,12874,0
+DLR_J.US,D,20231009,000000,19.72,19.92,19.45,19.7,7578,0
+DLR_J.US,D,20231010,000000,19.87,20.01,19.65,19.87,10297,0
+DLR_J.US,D,20231011,000000,20.14,20.2,20.01,20.02,21058,0
+DLR_J.US,D,20231012,000000,20.08,20.08,19.81,19.97,50387,0
+DLR_J.US,D,20231013,000000,20.1,20.1,19.812,19.82,31130,0
+DLR_J.US,D,20231016,000000,20.04,20.07,19.81,20,12611,0
+DLR_J.US,D,20231017,000000,19.78,19.91,19.75,19.75,6911,0
+DLR_J.US,D,20231018,000000,19.64,19.7,19.55,19.55,17577,0
+DLR_J.US,D,20231019,000000,19.61,19.69,19.51,19.55,16219,0
+DLR_J.US,D,20231020,000000,19.71,19.92,19.51,19.54,17026,0
+DLR_J.US,D,20231023,000000,19.58,19.7399,19.44,19.47,19407,0
+DLR_J.US,D,20231024,000000,19.86,19.86,19.48,19.64,10469,0
+DLR_J.US,D,20231025,000000,19.62,19.62,19.29,19.48,6495,0
+DLR_J.US,D,20231026,000000,19.36,19.57,19.25,19.52,14335,0
+DLR_J.US,D,20231027,000000,19.49,19.55,19.1,19.18,18848,0
+DLR_J.US,D,20231030,000000,19.2,19.43,19.06,19.22,56363,0
+DLR_J.US,D,20231031,000000,19.11,19.42,19.11,19.34,40950,0
+DLR_J.US,D,20231101,000000,19.21,19.8825,19.21,19.7,21571,0
+DLR_J.US,D,20231102,000000,19.93,20.4,19.93,20.2,43837,0
+DLR_J.US,D,20231103,000000,20.4,20.88,20.4,20.88,19155,0
+DLR_J.US,D,20231106,000000,20.635,20.7699,20.5,20.51,23218,0
+DLR_J.US,D,20231107,000000,20.65,20.65,20.45,20.58,30217,0
+DLR_J.US,D,20231108,000000,20.59,20.82,20.55,20.55,15742,0
+DLR_J.US,D,20231109,000000,20.54,20.7,20.18,20.32,25052,0
+DLR_J.US,D,20231110,000000,20.5,20.5,20.35,20.44,3858,0
+DLR_J.US,D,20231113,000000,20.37,20.63,20.3,20.63,6971,0
+DLR_J.US,D,20231114,000000,21.03,21.2106,20.93,21.16,26827,0
+DLR_J.US,D,20231115,000000,21.16,21.2004,20.9999,21.06,9860,0
+DLR_J.US,D,20231116,000000,21.15,21.29,21.05,21.275,12936,0
+DLR_J.US,D,20231117,000000,21.3508,21.42,21.32,21.41,6787,0
+DLR_J.US,D,20231120,000000,21.41,21.48,21.3295,21.46,9658,0
+DLR_J.US,D,20231121,000000,21.46,21.54,21.3,21.33,43371,0
+DLR_J.US,D,20231122,000000,21.3,21.55,21.16,21.18,57009,0
+DLR_J.US,D,20231124,000000,21.2,21.28,21.1528,21.16,2108,0
+DLR_J.US,D,20231127,000000,21.17,21.48,21.17,21.3,5689,0
+DLR_J.US,D,20231128,000000,21.37,21.51,21.36,21.44,17573,0
+DLR_J.US,D,20231129,000000,21.61,21.76,21.45,21.7501,11531,0
+DLR_J.US,D,20231130,000000,21.75,22.04,21.75,22.04,28107,0
+DLR_J.US,D,20231201,000000,21.87,22.1999,21.87,22.06,25947,0
+DLR_J.US,D,20231204,000000,21.93,22.1,21.93,21.96,47157,0
+DLR_J.US,D,20231205,000000,22.0952,22.0952,21.9374,21.9374,7685,0
+DLR_J.US,D,20231206,000000,22.03,22.15,22.03,22.12,36044,0
+DLR_J.US,D,20231207,000000,22.02,22.3,22.02,22.11,18004,0
+DLR_J.US,D,20231208,000000,22.1,22.2,22.05,22.09,36799,0
+DLR_J.US,D,20231211,000000,22.09,22.19,21.9104,22.1,32178,0
+DLR_J.US,D,20231212,000000,22.09,22.2,22.01,22.18,20687,0
+DLR_J.US,D,20231213,000000,22.1937,22.63,22.1588,22.43,54699,0
+DLR_J.US,D,20231214,000000,22.49,22.56,22.34,22.465,11562,0
+DLR_J.US,D,20231215,000000,22.4,22.71,22.4,22.49,7335,0
+DLR_J.US,D,20231218,000000,22.46,22.51,22.255,22.255,8979,0
+DLR_J.US,D,20231219,000000,22.35,22.35,22.25,22.32,10143,0
+DLR_J.US,D,20231220,000000,22.32,22.49,22.21,22.22,10597,0
+DLR_J.US,D,20231221,000000,22.23,22.2417,22,22.085,29859,0
+DLR_J.US,D,20231222,000000,22.1752,22.1999,21.82,22.09,16262,0
+DLR_J.US,D,20231226,000000,22.1,22.1,21.945,22,17539,0
+DLR_J.US,D,20231227,000000,21.99,22.06,21.9,22.04,14000,0
+DLR_J.US,D,20231228,000000,21.81,22.3599,21.81,22.19,9541,0
+DLR_J.US,D,20231229,000000,22.23,22.39,22.02,22.15,11187,0
+DLR_J.US,D,20240102,000000,21.965,22.4,21.965,22.1,9189,0
+DLR_J.US,D,20240103,000000,22.02,22.081,21.96,22,6622,0
+DLR_J.US,D,20240104,000000,22.1999,22.1999,21.92,22.0478,6105,0
+DLR_J.US,D,20240105,000000,22.02,22.1628,21.9722,21.99,2437,0
+DLR_J.US,D,20240108,000000,21.98,22.19,21.93,22.17,8578,0
+DLR_J.US,D,20240109,000000,22.18,22.4,22.18,22.38,7534,0
+DLR_J.US,D,20240110,000000,22.1595,22.4,22.1595,22.3,3632,0
+DLR_J.US,D,20240111,000000,22.28,22.4,22.28,22.3,5253,0
+DLR_J.US,D,20240112,000000,22.3428,22.3999,22.325,22.3499,8385,0
+DLR_J.US,D,20240116,000000,22.183,22.3,22.15,22.2899,7913,0
+DLR_J.US,D,20240117,000000,22.05,22.18,22.05,22.1,4538,0
+DLR_J.US,D,20240118,000000,22.14,22.33,21.985,22.0725,11870,0
+DLR_J.US,D,20240119,000000,21.95,22.1,21.92,22.09,8474,0
+DLR_J.US,D,20240122,000000,22.08,22.34,22.08,22.28,9531,0
+DLR_J.US,D,20240123,000000,22.31,22.31,22.03,22.07,6579,0
+DLR_J.US,D,20240124,000000,22.1,22.11,22,22.08,11263,0
+DLR_J.US,D,20240125,000000,22.12,22.3,22.0001,22.15,17015,0
+DLR_J.US,D,20240126,000000,22.13,22.32,22.0901,22.225,10230,0
+DLR_J.US,D,20240129,000000,22.2,22.43,22.2,22.43,26468,0
+DLR_J.US,D,20240130,000000,22.48,22.51,22.39,22.51,2124,0
+DLR_J.US,D,20240131,000000,22.42,22.65,22.42,22.46,8228,0
+DLR_J.US,D,20240201,000000,22.65,22.81,22.37,22.81,16721,0
+DLR_J.US,D,20240202,000000,22.69,22.76,22.56,22.63,16322,0
+DLR_J.US,D,20240205,000000,22.56,22.57,22.34,22.42,13615,0
+DLR_J.US,D,20240206,000000,22.32,22.57,22.32,22.57,5149,0
+DLR_J.US,D,20240207,000000,22.46,22.7,22.3702,22.625,23796,0
+DLR_J.US,D,20240208,000000,22.65,22.68,22.599,22.67,14924,0
+DLR_J.US,D,20240209,000000,22.7,22.97,22.7,22.97,3954,0
+DLR_J.US,D,20240212,000000,22.799,23.06,22.799,23.03,8944,0
+DLR_J.US,D,20240213,000000,22.61,22.95,22.61,22.745,5995,0
+DLR_J.US,D,20240214,000000,22.98,22.99,22.83,22.83,9374,0
+DLR_J.US,D,20240215,000000,22.9999,22.9999,22.7,22.905,13148,0
+DLR_J.US,D,20240216,000000,22.88,22.88,22.58,22.58,18971,0
+DLR_J.US,D,20240220,000000,22.67,22.67,22.61,22.6101,7680,0
+DLR_J.US,D,20240221,000000,22.645,22.68,22.555,22.555,4189,0
+DLR_J.US,D,20240222,000000,22.68,22.68,22.523,22.53,5506,0
+DLR_J.US,D,20240223,000000,22.68,22.85,22.6201,22.71,5804,0
+DLR_J.US,D,20240226,000000,22.71,22.8899,22.6441,22.72,3890,0
+DLR_J.US,D,20240227,000000,22.61,22.7874,22.54,22.6287,6020,0
+DLR_J.US,D,20240228,000000,22.7,22.7,22.51,22.625,4735,0
+DLR_J.US,D,20240229,000000,22.655,22.8,22.41,22.41,23786,0
+DLR_J.US,D,20240301,000000,22.61,23.0699,22.3102,22.4439,6934,0
+DLR_J.US,D,20240304,000000,22.515,22.5399,22.35,22.35,5433,0
+DLR_J.US,D,20240305,000000,22.48,22.57,22.2633,22.57,18283,0
+DLR_J.US,D,20240306,000000,22.62,22.9,22.6,22.71,13433,0
+DLR_J.US,D,20240307,000000,22.86,22.9199,22.795,22.9,6651,0
+DLR_J.US,D,20240308,000000,22.9,23.0499,22.9,23.0499,8214,0
+DLR_J.US,D,20240311,000000,23.01,23.02,22.93,23.02,3545,0
+DLR_J.US,D,20240312,000000,23.08,23.1499,22.975,23.1,12284,0
+DLR_J.US,D,20240313,000000,23.19,23.24,23.13,23.14,4144,0
+DLR_J.US,D,20240314,000000,22.9,22.9,22.6025,22.75,10855,0
+DLR_J.US,D,20240315,000000,22.56,22.73,22.55,22.55,3039,0
+DLR_J.US,D,20240318,000000,22.55,22.64,22.5285,22.58,3934,0
+DLR_J.US,D,20240319,000000,22.69,22.82,22.58,22.82,8813,0
+DLR_J.US,D,20240320,000000,22.7,22.86,22.62,22.63,11831,0
+DLR_J.US,D,20240321,000000,22.79,22.82,22.63,22.63,9147,0
+DLR_J.US,D,20240322,000000,22.8,22.8,22.48,22.5467,13630,0
+DLR_J.US,D,20240325,000000,22.53,22.53,22.45,22.465,14388,0
+DLR_J.US,D,20240326,000000,22.55,22.55,22.17,22.2,11656,0
+DLR_J.US,D,20240327,000000,22.4,22.49,22.19,22.19,4707,0
+DLR_J.US,D,20240328,000000,22.32,22.6299,22.05,22.05,34017,0
+DLR_J.US,D,20240401,000000,22.08,22.08,21.92,22.05,21713,0
+DLR_J.US,D,20240402,000000,21.9,22.09,21.78,22,4886,0
+DLR_J.US,D,20240403,000000,21.6555,22.04,21.6555,22.01,8125,0
+DLR_J.US,D,20240404,000000,22.06,22.2399,21.97,21.97,1670,0
+DLR_J.US,D,20240405,000000,21.9,21.99,21.8,21.84,2499,0
+DLR_J.US,D,20240408,000000,21.89,21.99,21.74,21.83,15492,0
+DLR_J.US,D,20240409,000000,21.76,21.86,21.55,21.75,3929,0
+DLR_J.US,D,20240410,000000,21.6,21.6736,21.32,21.375,13296,0
+DLR_J.US,D,20240411,000000,21.45,21.45,21.18,21.24,7082,0
+DLR_J.US,D,20240412,000000,21.26,21.29,21.1601,21.24,9433,0
+DLR_J.US,D,20240415,000000,21.08,21.2399,20.62,20.93,9160,0
+DLR_J.US,D,20240416,000000,20.89,21.05,20.69,20.9,9144,0
+DLR_J.US,D,20240417,000000,21.01,21.28,21.01,21.2,6921,0
+DLR_J.US,D,20240418,000000,21.23,21.23,20.83,21.03,8961,0
+DLR_J.US,D,20240419,000000,21.06,21.2,20.94,20.99,8453,0
+DLR_J.US,D,20240422,000000,21.1,21.13,21.1,21.13,3766,0
+DLR_J.US,D,20240423,000000,21.28,21.5,21.28,21.5,5401,0
+DLR_J.US,D,20240424,000000,21.52,21.61,21.2317,21.61,8733,0
+DLR_J.US,D,20240425,000000,21.34,21.46,21.19,21.46,2531,0
+DLR_J.US,D,20240426,000000,21.27,21.37,21.27,21.37,1084,0
+DLR_J.US,D,20240429,000000,21.24,21.3983,21.2216,21.34,8572,0
+DLR_J.US,D,20240430,000000,21.33,21.45,21.13,21.13,7401,0
+DLR_J.US,D,20240501,000000,21.45,21.45,21,21.18,12382,0
+DLR_J.US,D,20240502,000000,21.4,21.4599,21.01,21.3,16398,0
+DLR_J.US,D,20240503,000000,21.47,21.63,21.3001,21.63,4112,0
+DLR_J.US,D,20240506,000000,21.68,21.84,21.54,21.84,7120,0
+DLR_J.US,D,20240507,000000,21.86,21.93,21.64,21.93,28463,0
+DLR_J.US,D,20240508,000000,21.74,21.7499,21.46,21.5095,6659,0
+DLR_J.US,D,20240509,000000,21.6,21.6,21.37,21.4,7001,0
+DLR_J.US,D,20240510,000000,21.5,21.58,21.37,21.58,5812,0
+DLR_J.US,D,20240513,000000,21.67,21.67,21.46,21.59,3428,0
+DLR_J.US,D,20240514,000000,21.67,21.67,21.37,21.37,5650,0
+DLR_J.US,D,20240515,000000,21.48,21.67,21.469,21.67,6214,0
+DLR_J.US,D,20240516,000000,21.67,21.71,21.61,21.61,7877,0
+DLR_J.US,D,20240517,000000,21.68,21.68,21.4225,21.6,15515,0
+DLR_J.US,D,20240520,000000,21.6,21.63,21.4501,21.6,4779,0
+DLR_J.US,D,20240521,000000,21.68,21.68,21.36,21.52,5489,0
+DLR_J.US,D,20240522,000000,21.52,21.52,21.3601,21.43,4877,0
+DLR_J.US,D,20240523,000000,21.52,21.52,21.04,21.12,10260,0
+DLR_J.US,D,20240524,000000,21.21,21.23,21.17,21.23,6309,0
+DLR_J.US,D,20240528,000000,21.2,21.4099,21.045,21.1,10265,0
+DLR_J.US,D,20240529,000000,21.06,21.06,20.8,20.86,14094,0
+DLR_J.US,D,20240530,000000,20.99,21.1,20.945,21.09,20736,0
+DLR_J.US,D,20240531,000000,21.196,21.32,21.01,21.19,10614,0
+DLR_J.US,D,20240603,000000,21.28,21.51,21.28,21.51,16132,0
+DLR_J.US,D,20240604,000000,21.53,21.6,21.5,21.59,17425,0
+DLR_J.US,D,20240605,000000,21.5,21.8,21.46,21.74,19251,0
+DLR_J.US,D,20240606,000000,21.59,21.83,21.59,21.75,12672,0
+DLR_J.US,D,20240607,000000,21.54,21.55,21.4,21.52,16789,0
+DLR_J.US,D,20240610,000000,21.65,21.65,21.3161,21.4,28199,0
+DLR_J.US,D,20240611,000000,21.53,21.53,21.35,21.4,22499,0
+DLR_J.US,D,20240612,000000,21.97,21.99,21.55,21.6,27956,0
+DLR_J.US,D,20240613,000000,21.7,21.845,21.17,21.67,29187,0
+DLR_J.US,D,20240614,000000,21.48,21.49,21.23,21.49,7948,0
+DLR_J.US,D,20240617,000000,21.28,21.36,21.12,21.15,18600,0
+DLR_J.US,D,20240618,000000,21.3,21.3999,21.19,21.32,8251,0
+DLR_J.US,D,20240620,000000,21.26,21.38,21.23,21.27,8213,0
+DLR_J.US,D,20240621,000000,21.39,21.4379,21.158,21.43,10557,0
+DLR_J.US,D,20240624,000000,21.43,21.51,21.4,21.51,12667,0
+DLR_J.US,D,20240625,000000,21.44,21.5594,21.38,21.49,36834,0
+DLR_J.US,D,20240626,000000,21.53,21.53,21.4,21.44,5500,0
+DLR_J.US,D,20240627,000000,21.55,21.62,21.47,21.57,3102,0
+DLR_J.US,D,20240628,000000,21.59,21.68,21.44,21.65,13194,0
+DLR_J.US,D,20240701,000000,21.65,21.65,21.42,21.48,15412,0
+DLR_J.US,D,20240702,000000,21.58,21.65,21.52,21.65,5605,0
+DLR_J.US,D,20240703,000000,21.71,21.77,21.66,21.66,5031,0
+DLR_J.US,D,20240705,000000,21.66,21.83,21.66,21.83,4360,0
+DLR_J.US,D,20240708,000000,21.71,21.8199,21.66,21.75,10248,0
+DLR_J.US,D,20240709,000000,21.652,21.652,21.52,21.59,6994,0
+DLR_J.US,D,20240710,000000,21.59,21.66,21.45,21.66,16316,0
+DLR_J.US,D,20240711,000000,21.66,21.74,21.6,21.7,36658,0
+DLR_J.US,D,20240712,000000,21.67,21.8899,21.67,21.8,11976,0
+DLR_J.US,D,20240715,000000,21.9,21.9,21.8007,21.88,9590,0
+DLR_J.US,D,20240716,000000,21.95,21.95,21.7701,21.85,14095,0
+DLR_J.US,D,20240717,000000,21.85,21.85,21.7564,21.8,5546,0
+DLR_J.US,D,20240718,000000,21.83,21.94,21.8299,21.83,40408,0
+DLR_J.US,D,20240719,000000,21.9297,21.9297,21.85,21.85,876,0
+DLR_J.US,D,20240722,000000,22,22,21.8519,21.99,3615,0
+DLR_J.US,D,20240723,000000,21.99,21.99,21.9,21.99,9011,0
+DLR_J.US,D,20240724,000000,21.99,21.99,21.8,21.8,6414,0
+DLR_J.US,D,20240725,000000,21.89,21.99,21.73,21.805,19411,0
+DLR_J.US,D,20240726,000000,21.81,21.9787,21.81,21.9787,6172,0
+DLR_J.US,D,20240729,000000,22,22,21.8,21.94,7345,0
+DLR_J.US,D,20240730,000000,21.9,21.9599,21.81,21.95,16562,0
+DLR_J.US,D,20240731,000000,22,22,21.71,21.76,20001,0
+DLR_J.US,D,20240801,000000,21.85,21.98,21.79,21.98,5239,0
+DLR_J.US,D,20240802,000000,21.66,21.9699,21.66,21.95,6170,0
+DLR_J.US,D,20240805,000000,21.8,21.89,21.5,21.76,7931,0
+DLR_J.US,D,20240806,000000,21.95,22.06,21.78,21.945,9409,0
+DLR_J.US,D,20240807,000000,22.04,22.18,22.03,22.12,15428,0
+DLR_J.US,D,20240808,000000,22.1,22.17,22.03,22.17,7488,0
+DLR_J.US,D,20240809,000000,22.18,22.37,22.18,22.37,36138,0
+DLR_J.US,D,20240812,000000,22.37,22.48,22.35,22.47,28626,0
+DLR_J.US,D,20240813,000000,22.51,22.76,22.5,22.76,37179,0
+DLR_J.US,D,20240814,000000,22.84,23,22.66,22.99,10683,0
+DLR_J.US,D,20240815,000000,22.86,22.9812,22.735,22.96,18415,0
+DLR_J.US,D,20240816,000000,22.86,23,22.86,22.94,6834,0
+DLR_J.US,D,20240819,000000,22.94,23.1499,22.94,23.1,3674,0
+DLR_J.US,D,20240820,000000,23.15,23.18,23.01,23.11,6486,0
+DLR_J.US,D,20240821,000000,23.1,23.2499,23.04,23.14,16671,0
+DLR_J.US,D,20240822,000000,23.1813,23.1994,23.06,23.1432,9065,0
+DLR_J.US,D,20240823,000000,23.17,23.35,23.135,23.34,9513,0
+DLR_J.US,D,20240826,000000,23.39,23.44,23.34,23.35,9651,0
+DLR_J.US,D,20240827,000000,23.38,23.41,23.345,23.41,6228,0
+DLR_J.US,D,20240828,000000,23.48,23.56,23.42,23.5,8588,0
+DLR_J.US,D,20240829,000000,23.53,23.57,23.5002,23.56,9477,0
+DLR_J.US,D,20240830,000000,23.62,23.62,23.42,23.54,3036,0
+DLR_J.US,D,20240903,000000,23.57,23.58,23.53,23.55,6448,0
+DLR_J.US,D,20240904,000000,23.63,23.63,23.62,23.63,8685,0
+DLR_J.US,D,20240905,000000,23.63,23.74,23.63,23.74,6104,0
+DLR_J.US,D,20240906,000000,23.77,23.84,23.6,23.69,8208,0
+DLR_J.US,D,20240909,000000,23.8,24.12,23.8,24.03,26843,0
+DLR_J.US,D,20240910,000000,24.03,24.0409,23.92,23.9601,7273,0
+DLR_J.US,D,20240911,000000,24.07,24.07,23.95,23.96,12462,0
+DLR_J.US,D,20240912,000000,24,24.15,23.97,24.12,15477,0
+DLR_J.US,D,20240913,000000,23.85,23.85,23.75,23.8,17317,0
+DLR_J.US,D,20240916,000000,23.92,23.9599,23.81,23.89,12895,0
+DLR_J.US,D,20240917,000000,23.89,24.07,23.89,23.99,19555,0
+DLR_J.US,D,20240918,000000,23.95,24.08,23.94,24.04,14973,0
+DLR_J.US,D,20240919,000000,24.15,24.25,24.07,24.21,37107,0
+DLR_J.US,D,20240920,000000,24.36,24.36,24.14,24.2,12487,0
+DLR_J.US,D,20240923,000000,24.39,24.39,24.16,24.17,10076,0
+DLR_J.US,D,20240924,000000,24.28,24.36,24.0883,24.26,8737,0
+DLR_J.US,D,20240925,000000,24.36,24.3799,24.09,24.29,15874,0
+DLR_J.US,D,20240926,000000,24.4,24.4799,24.0901,24.38,9476,0
+DLR_J.US,D,20240927,000000,24.47,24.47,24.2878,24.3562,7238,0
+DLR_J.US,D,20240930,000000,24.345,24.41,24.15,24.26,12253,0
+DLR_J.US,D,20241001,000000,24.33,24.4299,24.26,24.4299,8390,0
+DLR_J.US,D,20241002,000000,24.42,24.42,24.26,24.315,5981,0
+DLR_J.US,D,20241003,000000,24.23,24.4,24.23,24.315,6149,0
+DLR_J.US,D,20241004,000000,24.25,24.31,24.1015,24.18,4639,0
+DLR_J.US,D,20241007,000000,24.11,24.1607,23.78,23.78,11041,0
+DLR_J.US,D,20241008,000000,23.866,24.1999,23.78,24,32551,0
+DLR_J.US,D,20241009,000000,23.98,24.0987,23.88,23.88,3508,0
+DLR_J.US,D,20241010,000000,24.08,24.08,23.9,23.94,9082,0
+DLR_J.US,D,20241011,000000,23.98,24.16,23.925,24.16,3155,0
+DLR_J.US,D,20241014,000000,24.16,24.2301,23.9001,24.2301,4031,0
+DLR_J.US,D,20241015,000000,24.27,24.54,24.27,24.43,27342,0
+DLR_J.US,D,20241016,000000,24.51,24.63,24.5,24.51,13388,0
+DLR_J.US,D,20241017,000000,24.44,24.575,24.44,24.53,11328,0
+DLR_J.US,D,20241018,000000,24.49,24.58,24.32,24.32,20101,0
+DLR_J.US,D,20241021,000000,24.25,24.25,23.89,24.04,12942,0
+DLR_J.US,D,20241022,000000,24.04,24.16,23.89,24.09,10652,0
+DLR_J.US,D,20241023,000000,23.99,24.08,23.7,23.7,12446,0
+DLR_J.US,D,20241024,000000,23.72,23.94,23.72,23.81,23565,0
+DLR_J.US,D,20241025,000000,24.24,24.24,23.83,23.83,13156,0
+DLR_J.US,D,20241028,000000,23.99,24.03,23.85,23.91,16681,0
+DLR_J.US,D,20241029,000000,23.72,23.85,23.67,23.84,54839,0
+DLR_J.US,D,20241030,000000,23.87,24,23.87,23.88,8270,0
+DLR_J.US,D,20241031,000000,23.92,23.92,23.52,23.72,52817,0
+DLR_J.US,D,20241101,000000,23.67,23.785,23.44,23.46,36620,0
+DLR_J.US,D,20241104,000000,23.515,23.68,23.515,23.65,21094,0
+DLR_J.US,D,20241105,000000,23.84,23.92,23.64,23.82,33717,0
+DLR_J.US,D,20241106,000000,23.66,23.67,23.53,23.53,3603,0
+DLR_J.US,D,20241107,000000,23.68,23.732,23.49,23.54,18211,0
+DLR_J.US,D,20241108,000000,23.84,23.88,23.65,23.8,19715,0
+DLR_J.US,D,20241111,000000,23.7286,23.89,23.625,23.655,9684,0
+DLR_J.US,D,20241112,000000,23.6,23.61,23.32,23.33,14712,0
+DLR_J.US,D,20241113,000000,23.436648,23.58,23.21,23.22,24207,0
+DLR_J.US,D,20241114,000000,23.18,23.43,23.1311,23.19,7459,0
+DLR_J.US,D,20241115,000000,23.18,23.18,23.06,23.12,13562,0
+DLR_J.US,D,20241118,000000,23.08,23.31,23.08,23.21,33138,0
+DLR_J.US,D,20241119,000000,23.21,23.21,23.025,23.11,12293,0
+DLR_J.US,D,20241120,000000,23.21,23.21,22.89,22.8917,14895,0
+DLR_J.US,D,20241121,000000,23.0699,23.19,22.91,23.1,31466,0
+DLR_J.US,D,20241122,000000,23.23,23.37,23.1815,23.26,13720,0
+DLR_J.US,D,20241125,000000,23.43,23.85,23.2796,23.4,9990,0
+DLR_J.US,D,20241126,000000,23.5949,23.6,23.1,23.21,29416,0
+DLR_J.US,D,20241127,000000,23.127,23.31,23.11,23.31,9631,0
+DLR_J.US,D,20241129,000000,23.37,23.6,23.2,23.4,12463,0
+DLR_J.US,D,20241202,000000,23.3,23.46,23.29,23.39,22477,0
+DLR_J.US,D,20241203,000000,23.39,23.4776,23.33,23.33,7616,0
+DLR_J.US,D,20241204,000000,23.36,23.5,23.33,23.44,6814,0
+DLR_J.US,D,20241205,000000,23.5,23.6,23.46,23.6,5362,0
+DLR_J.US,D,20241206,000000,23.5,23.6811,23.5,23.59,4634,0
+DLR_J.US,D,20241209,000000,23.54,23.56,23.43,23.54,3268,0
+DLR_J.US,D,20241210,000000,23.42,23.5325,23.415,23.49,10571,0
+DLR_J.US,D,20241211,000000,23.55,23.7,23.45,23.45,28891,0
+DLR_J.US,D,20241212,000000,23.47,23.57,23.32,23.32,16852,0
+DLR_J.US,D,20241213,000000,22.92,23,22.83,22.83,11153,0
+DLR_J.US,D,20241216,000000,22.83,22.83,22.69,22.73,11320,0
+DLR_J.US,D,20241217,000000,22.7,22.8,22.6501,22.7,17968,0
+DLR_J.US,D,20241218,000000,22.85,22.85,22.31,22.33,11489,0
+DLR_J.US,D,20241219,000000,22.1569,22.31,22.05,22.11,9789,0
+DLR_J.US,D,20241220,000000,22.37,22.41,22.17,22.17,6882,0
+DLR_J.US,D,20241223,000000,22.17,22.35,22.14,22.17,16789,0
+DLR_J.US,D,20241224,000000,22.09,22.28,22,22.08,24335,0
+DLR_J.US,D,20241226,000000,22.25,22.25,21.8323,22.02,6155,0
+DLR_J.US,D,20241227,000000,22,22.05,21.8296,21.9,20045,0
+DLR_J.US,D,20241230,000000,21.99,22.32,21.92,22.25,73457,0
+DLR_J.US,D,20241231,000000,22.17,22.64,22.04,22.45,211173,0
+DLR_J.US,D,20250102,000000,22.51,22.62,22.4,22.55,29302,0
+DLR_J.US,D,20250103,000000,22.5781,22.75,22.5781,22.65,10581,0
+DLR_J.US,D,20250106,000000,22.56,22.795,22.53,22.63,16315,0
+DLR_J.US,D,20250107,000000,22.54,22.69,22.2,22.22,46886,0
+DLR_J.US,D,20250108,000000,22.25,22.3,21.98,21.981,21597,0
+DLR_J.US,D,20250110,000000,21.84,21.88,21.3701,21.59,31914,0
+DLR_J.US,D,20250113,000000,21.48,21.545,21.29,21.3,24041,0
+DLR_J.US,D,20250114,000000,21.39,21.48,21.3001,21.34,32845,0
+DLR_J.US,D,20250115,000000,21.67,21.8,21.625,21.72,28428,0
+DLR_J.US,D,20250116,000000,21.7492,22.2199,21.7,21.81,14195,0
+DLR_J.US,D,20250117,000000,21.83,22.08,21.806,21.86,16125,0
+DLR_J.US,D,20250121,000000,22.07,22.28,21.9,22.19,13882,0
+DLR_J.US,D,20250122,000000,22.2799,22.3178,21.92,22.09,21880,0
+DLR_J.US,D,20250123,000000,22.015,22.2598,21.98,22.02,2115,0
+DLR_J.US,D,20250124,000000,22.19,22.4499,22.02,22.05,10614,0
+DLR_J.US,D,20250127,000000,21.99,22.16,21.86,22.15,43929,0
+DLR_J.US,D,20250128,000000,22.05,22.05,21.8401,21.96,9446,0
+DLR_J.US,D,20250129,000000,22.01,22.04,21.6,21.65,19458,0
+DLR_J.US,D,20250130,000000,21.65,21.91,21.6345,21.755,4155,0
+DLR_J.US,D,20250131,000000,21.9099,21.9099,21.43,21.51,15171,0
+DLR_J.US,D,20250203,000000,21.51,21.63,21.45,21.49,8850,0
+DLR_J.US,D,20250204,000000,21.3948,21.5996,21.39,21.53,6203,0
+DLR_J.US,D,20250205,000000,21.665,21.8,21.6119,21.6301,7424,0
+DLR_J.US,D,20250206,000000,21.8133,21.8968,21.62,21.64,5202,0
+DLR_J.US,D,20250207,000000,21.7,21.7,21.45,21.48,12135,0
+DLR_J.US,D,20250210,000000,21.52,21.555,21.49,21.52,9304,0
+DLR_J.US,D,20250211,000000,21.45,21.5899,21.43,21.51,16998,0
+DLR_J.US,D,20250212,000000,21.29,21.33,21.2,21.3,42962,0
+DLR_J.US,D,20250213,000000,21.38,21.61,21.35,21.61,16801,0
+DLR_J.US,D,20250214,000000,21.75,21.76,21.6516,21.7599,2680,0
+DLR_J.US,D,20250218,000000,21.76,21.8,21.5712,21.8,11799,0
+DLR_J.US,D,20250219,000000,21.75,21.79,21.55,21.65,11624,0
+DLR_J.US,D,20250220,000000,21.7,21.7,21.5,21.62,6526,0
+DLR_J.US,D,20250221,000000,21.5533,21.715,21.55,21.62,5362,0
+DLR_J.US,D,20250224,000000,21.55,21.69,21.55,21.56,5510,0
+DLR_J.US,D,20250225,000000,21.74,21.8,21.66,21.8,12907,0
+DLR_J.US,D,20250226,000000,21.75,21.92,21.75,21.91,8102,0
+DLR_J.US,D,20250227,000000,21.9184,21.93,21.7832,21.81,9838,0
+DLR_J.US,D,20250228,000000,21.78,21.8,21.5,21.66,81830,0
+DLR_J.US,D,20250303,000000,21.76,21.77,21.64,21.685,21743,0
+DLR_J.US,D,20250304,000000,21.6001,21.72,21.46,21.685,22907,0
+DLR_J.US,D,20250305,000000,21.69,21.75,21.57,21.58,11222,0
+DLR_J.US,D,20250306,000000,21.55,21.6,21.5,21.51,20281,0
+DLR_J.US,D,20250307,000000,21.5756,21.624,21.5,21.5,17688,0
+DLR_J.US,D,20250310,000000,21.5,21.5373,21.31,21.37,23879,0
+DLR_J.US,D,20250311,000000,21.44,21.4846,21.3,21.4252,14441,0
+DLR_J.US,D,20250312,000000,21.49,21.51,21.32,21.4,10628,0
+DLR_J.US,D,20250313,000000,21.31,21.5,21.31,21.47,6782,0
+DLR_J.US,D,20250314,000000,21.1576,21.35,21.11,21.3,16609,0
+DLR_J.US,D,20250317,000000,21.27,21.4687,21.2591,21.4687,8626,0
+DLR_J.US,D,20250318,000000,21.3,21.4699,21.29,21.419,6666,0
+DLR_J.US,D,20250319,000000,21.345,21.4299,21.3,21.41,7561,0
+DLR_J.US,D,20250320,000000,21.43,21.43,21.29,21.4,4737,0
+DLR_J.US,D,20250321,000000,21.35,21.4,21.34,21.4,4198,0
+DLR_J.US,D,20250324,000000,21.3038,21.4634,21.29,21.39,19131,0
+DLR_J.US,D,20250325,000000,21.37,21.38,21.15,21.34,5954,0
+DLR_J.US,D,20250326,000000,21.2614,21.2614,21,21.013,7668,0
+DLR_J.US,D,20250327,000000,21.01,21.1999,20.8,20.86,8724,0
+DLR_J.US,D,20250328,000000,21.02,21.02,20.79,20.85,7291,0
+DLR_J.US,D,20250331,000000,20.845,20.98,20.83,20.94,18478,0
+DLR_J.US,D,20250401,000000,20.83,20.9116,20.73,20.86,19707,0
+DLR_J.US,D,20250402,000000,20.8136,20.83,20.74,20.83,8394,0
+DLR_J.US,D,20250403,000000,20.78,20.78,20.386,20.59,12452,0
+DLR_J.US,D,20250404,000000,20.386,20.59,20.02,20.57,24778,0
+DLR_J.US,D,20250407,000000,20.54,20.67,20.08,20.08,24652,0
+DLR_J.US,D,20250408,000000,20.48,20.48,20.21,20.21,12982,0
+DLR_J.US,D,20250409,000000,20.19,20.75,20.06,20.75,16906,0
+DLR_J.US,D,20250410,000000,20.53,20.65,20.33,20.6,36578,0
+DLR_J.US,D,20250411,000000,20.315,20.46,20.1101,20.43,11452,0
+DLR_J.US,D,20250414,000000,20.46,20.68,20.37,20.54,11013,0
+DLR_J.US,D,20250415,000000,20.655,20.79,20.5,20.71,15923,0
+DLR_J.US,D,20250416,000000,20.68,20.7599,20.68,20.7162,25150,0
+DLR_J.US,D,20250417,000000,20.75,20.869,20.75,20.831,4808,0
+DLR_J.US,D,20250421,000000,20.75,20.8,20.6304,20.7612,16749,0
+DLR_J.US,D,20250422,000000,20.95,21.01,20.79,20.84,21943,0
+DLR_J.US,D,20250423,000000,21.1,21.25,20.8562,21.01,7618,0
+DLR_J.US,D,20250424,000000,20.9406,21.2299,20.9406,21.1,7502,0
+DLR_J.US,D,20250425,000000,21.02,21.2299,20.9496,21.0402,9582,0
+DLR_J.US,D,20250428,000000,21.17,21.1799,21.04,21.04,9379,0
+DLR_J.US,D,20250429,000000,21.16,21.165,21.0466,21.08,7618,0
+DLR_J.US,D,20250430,000000,21.11,21.13,20.93,21.03,17293,0
+DLR_J.US,D,20250501,000000,21.069,21.1699,20.8099,20.8714,21865,0
+DLR_J.US,D,20250502,000000,21,21.1,20.9801,21.01,6394,0
+DLR_J.US,D,20250505,000000,21,21.0803,20.9,20.9,26651,0
+DLR_J.US,D,20250506,000000,20.95,20.9958,20.83,20.9954,6177,0
+DLR_J.US,D,20250507,000000,21.06,21.08,21,21.01,2879,0
+DLR_J.US,D,20250508,000000,21.16,21.17,21.01,21.09,18951,0
+DLR_J.US,D,20250509,000000,21.0732,21.11,20.99,21.0284,9108,0
+DLR_J.US,D,20250512,000000,21.2,21.35,21.12,21.2,9843,0
+DLR_J.US,D,20250513,000000,21.1736,21.31,21.17,21.26,8749,0
+DLR_J.US,D,20250514,000000,21.22,21.28,21.1,21.25,17876,0
+DLR_J.US,D,20250515,000000,21.3,21.4,21.15,21.33,18059,0
+DLR_J.US,D,20250516,000000,21.4,21.4,21.3307,21.35,6891,0
+DLR_J.US,D,20250519,000000,21.18,21.4196,21.18,21.37,3284,0
+DLR_J.US,D,20250520,000000,21.26,21.4299,21.26,21.28,8618,0
+DLR_J.US,D,20250521,000000,21.2605,21.33,20.86,20.89,15343,0
+DLR_J.US,D,20250522,000000,20.85,21.02,20.85,20.97,13752,0
+DLR_J.US,D,20250523,000000,20.91,21.0099,20.8372,20.94,3110,0
+DLR_J.US,D,20250527,000000,21.1,21.17,20.99,21.17,12725,0
+DLR_J.US,D,20250528,000000,21.1494,21.2599,21.08,21.15,21767,0
+DLR_J.US,D,20250529,000000,21.2077,21.26,21.1247,21.1247,1920,0
+DLR_J.US,D,20250530,000000,21.12,21.24,20.94,20.94,58234,0
+DLR_J.US,D,20250602,000000,21,21.07,20.9,20.92,12095,0
+DLR_J.US,D,20250603,000000,20.9999,21.08,20.95,21.08,15451,0
+DLR_J.US,D,20250604,000000,21.14,21.14,21.0112,21.1099,3412,0
+DLR_J.US,D,20250605,000000,21.22,21.25,21.21,21.2499,1644,0
+DLR_J.US,D,20250606,000000,21.1057,21.24,21.09,21.125,5794,0
+DLR_J.US,D,20250609,000000,21.1364,21.26,21.11,21.24,6064,0
+DLR_J.US,D,20250610,000000,21.17,21.3,21.17,21.28,7696,0
+DLR_J.US,D,20250611,000000,21.2999,21.33,21.24,21.24,7684,0
+DLR_J.US,D,20250612,000000,21.27,21.35,21.2,21.25,4702,0
+DLR_J.US,D,20250613,000000,20.78,20.89,20.76,20.78,10975,0
+DLR_J.US,D,20250616,000000,20.9,20.95,20.79,20.82,9217,0
+DLR_J.US,D,20250617,000000,20.7891,20.84,20.71,20.83,5371,0
+DLR_J.US,D,20250618,000000,20.91,20.9161,20.815,20.875,6267,0
+DLR_J.US,D,20250620,000000,20.925,21.0096,20.91,20.92,7559,0
+DLR_J.US,D,20250623,000000,20.96,21.01,20.9,20.925,5977,0
+DLR_J.US,D,20250624,000000,21.09,21.13,20.93,21.09,5890,0
+DLR_J.US,D,20250625,000000,21.05,21.15,20.96,21.005,16145,0
+DLR_J.US,D,20250626,000000,21.09,21.09,20.9301,20.966,5821,0
+DLR_J.US,D,20250627,000000,21.0359,21.13,20.85,20.85,6293,0
+DLR_J.US,D,20250630,000000,21.0699,21.0699,20.98,21.06,18901,0
+DLR_J.US,D,20250701,000000,21.06,21.19,21.02,21.08,5276,0
+DLR_J.US,D,20250702,000000,21.2,21.3,21.0614,21.265,6619,0
+DLR_J.US,D,20250703,000000,21.38,21.3899,21.34,21.35,3616,0
+DLR_J.US,D,20250707,000000,21.3132,21.385,21.24,21.3,5514,0
+DLR_J.US,D,20250708,000000,21.32,21.36,21.25,21.35,9471,0
+DLR_J.US,D,20250709,000000,21.475,21.54,21.38,21.52,11788,0
+DLR_J.US,D,20250710,000000,21.4258,21.6,21.3825,21.49,3639,0
+DLR_J.US,D,20250711,000000,21.45,21.58,21.36,21.36,12805,0
+DLR_J.US,D,20250714,000000,21.32,21.32,21.1809,21.19,14682,0
+DLR_J.US,D,20250715,000000,21.19,21.24,21.06,21.06,7245,0
+DLR_J.US,D,20250716,000000,21.09,21.1984,20.96,21.09,9281,0
+DLR_J.US,D,20250717,000000,21.1941,21.2099,21.04,21.08,13335,0
+DLR_J.US,D,20250718,000000,21.2942,21.2942,21.14,21.16,3488,0
+DLR_J.US,D,20250721,000000,21.246,21.29,21.22,21.29,5990,0
+DLR_J.US,D,20250722,000000,21.29,21.29,21.22,21.2878,5919,0
+DLR_J.US,D,20250723,000000,21.1724,21.29,21.17,21.17,8310,0
+DLR_J.US,D,20250724,000000,21.05,21.29,21.05,21.2499,13756,0
+DLR_J.US,D,20250725,000000,21.1276,21.25,21.09,21.19,8569,0
+DLR_J.US,D,20250728,000000,21.19,21.31,21.19,21.19,16263,0
+DLR_J.US,D,20250729,000000,21.2759,21.47,21.255,21.44,8340,0
+DLR_J.US,D,20250730,000000,21.2876,21.49,21.285,21.42,6410,0
+DLR_J.US,D,20250731,000000,21.49,21.7599,21.43,21.44,26974,0
+DLR_J.US,D,20250801,000000,21.47,21.696,21.41,21.55,12445,0
+DLR_J.US,D,20250804,000000,21.685,21.8,21.685,21.79,14314,0
+DLR_J.US,D,20250805,000000,21.8,21.845,21.57,21.75,10936,0
+DLR_J.US,D,20250806,000000,21.78,21.7899,21.51,21.5576,3636,0
+DLR_J.US,D,20250807,000000,21.64,21.7,21.57,21.57,3231,0
+DLR_J.US,D,20250808,000000,21.66,21.66,21.5201,21.59,1302,0
+DLR_J.US,D,20250811,000000,21.65,21.8,21.65,21.67,4716,0
+DLR_J.US,D,20250812,000000,21.662,22.05,21.62,21.71,3859,0
+DLR_J.US,D,20250813,000000,21.76,21.91,21.76,21.85,8638,0
+DLR_J.US,D,20250814,000000,21.79,21.8383,21.755,21.8,5573,0
+DLR_J.US,D,20250815,000000,21.79,21.9,21.77,21.84,7323,0
+DLR_J.US,D,20250818,000000,21.87,21.99,21.863,21.94,8548,0
+DLR_J.US,D,20250819,000000,21.99,22.27,21.91,22.22,18688,0
+DLR_J.US,D,20250820,000000,22.29,22.33,22.23,22.29,2096,0
+DLR_J.US,D,20250821,000000,22.33,22.35,22.16,22.2431,4200,0
+DLR_J.US,D,20250822,000000,22.34,22.57,22.34,22.55,6139,0
+DLR_J.US,D,20250825,000000,22.78,22.995,22.47,22.54,19155,0
+DLR_J.US,D,20250826,000000,22.6018,22.67,22.41,22.42,8358,0
+DLR_J.US,D,20250827,000000,22.42,22.42,22.25,22.2593,6181,0
+DLR_J.US,D,20250828,000000,22.27,22.2999,22.17,22.2101,12315,0
+DLR_J.US,D,20250829,000000,22.21,22.22,22.05,22.09,29533,0
+DLR_J.US,D,20250902,000000,22.131,22.22,22.0209,22.07,12038,0
+DLR_J.US,D,20250903,000000,22.1,22.2899,22.04,22.07,13637,0
+DLR_J.US,D,20250904,000000,22.1656,22.24,22.13,22.15,5868,0
+DLR_J.US,D,20250905,000000,22.18,22.4744,22.16,22.3,6818,0
+DLR_J.US,D,20250908,000000,22.3662,22.44,22.3662,22.4,5109,0
+DLR_J.US,D,20250909,000000,22.44,22.7069,22.42,22.59,13429,0
+DLR_J.US,D,20250910,000000,22.69,22.9,22.63,22.84,13261,0
+DLR_J.US,D,20250911,000000,22.89,23.03,22.89,23.01,4698,0
+DLR_J.US,D,20250912,000000,23.07,23.17,23.04,23.12,7303,0
+DLR_J.US,D,20250915,000000,22.98,22.99,22.72,22.81,12305,0
+DLR_J.US,D,20250916,000000,22.815,22.9007,22.72,22.85,6193,0
+DLR_J.US,D,20250917,000000,22.785,22.9988,22.7543,22.81,4770,0
+DLR_J.US,D,20250918,000000,22.9279,22.9279,22.76,22.85,2965,0
+DLR_J.US,D,20250919,000000,22.81,22.855,22.63,22.78,16270,0
+DLR_J.US,D,20250922,000000,22.755,22.84,22.5874,22.76,11025,0
+DLR_J.US,D,20250923,000000,22.71,22.7987,22.65,22.67,4217,0
+DLR_J.US,D,20250924,000000,22.65,22.82,22.57,22.61,7483,0
+DLR_J.US,D,20250925,000000,22.6099,22.6099,22.444,22.5,5300,0
+DLR_J.US,D,20250926,000000,22.47,22.7899,22.45,22.51,4398,0
+DLR_J.US,D,20250929,000000,22.51,22.51,22.33,22.33,19412,0
+DLR_J.US,D,20250930,000000,22.33,22.45,22.19,22.4,30401,0
+DLR_J.US,D,20251001,000000,22.39,22.63,22.285,22.63,7260,0
+DLR_J.US,D,20251002,000000,22.71,22.71,22.54,22.65,6539,0
+DLR_J.US,D,20251003,000000,22.65,22.75,22.65,22.75,7151,0
+DLR_J.US,D,20251006,000000,22.76,22.904,22.665,22.8,7121,0
+DLR_J.US,D,20251007,000000,22.74,22.83,22.72,22.76,10224,0
+DLR_J.US,D,20251008,000000,22.72,22.79,22.72,22.73,3348,0
+DLR_J.US,D,20251009,000000,22.7095,22.77,22.5534,22.62,9387,0
+DLR_J.US,D,20251010,000000,22.56,22.7082,22.42,22.52,18014,0
+DLR_J.US,D,20251013,000000,22.68,22.68,22.52,22.59,23399,0
+DLR_J.US,D,20251014,000000,22.42,22.5799,22.4,22.43,8440,0
+DLR_J.US,D,20251015,000000,22.63,22.69,22.4601,22.61,9616,0
+DLR_J.US,D,20251016,000000,22.62,22.74,22.57,22.72,11844,0
+DLR_J.US,D,20251017,000000,22.685,22.75,22.61,22.66,9746,0
+DLR_J.US,D,20251020,000000,22.7,22.79,22.7,22.77,8284,0
+DLR_J.US,D,20251021,000000,22.86,22.92,22.73,22.89,3987,0
+DLR_J.US,D,20251022,000000,22.93,22.93,22.76,22.81,8066,0
+DLR_J.US,D,20251023,000000,22.8,22.92,22.786,22.88,13348,0
+DLR_J.US,D,20251024,000000,22.84,22.96,22.84,22.9,5671,0
+DLR_J.US,D,20251027,000000,22.98,23.05,22.86,23,14257,0
+DLR_J.US,D,20251028,000000,23.06,23.1292,22.94,23.06,17903,0
+DLR_J.US,D,20251029,000000,22.9201,23.16,22.9201,23.05,8015,0
+DLR_J.US,D,20251030,000000,23.0624,23.0624,22.88,22.88,4158,0
+DLR_J.US,D,20251031,000000,22.925,22.96,22.71,22.73,26217,0
+DLR_J.US,D,20251103,000000,22.73,22.76,22.65,22.68,5453,0
+DLR_J.US,D,20251104,000000,22.63,22.65,22.5101,22.56,12624,0
+DLR_J.US,D,20251105,000000,22.5301,22.78,22.5301,22.71,10325,0
+DLR_J.US,D,20251106,000000,22.7851,22.7851,22.62,22.62,7130,0
+DLR_J.US,D,20251107,000000,22.58,22.72,22.49,22.52,3365,0
+DLR_J.US,D,20251110,000000,22.625,22.64,22.52,22.64,15090,0
+DLR_J.US,D,20251111,000000,22.75,22.7599,22.55,22.59,2710,0
+DLR_J.US,D,20251112,000000,22.686,22.686,22.46,22.46,4495,0
+DLR_J.US,D,20251113,000000,22.5,22.5,22.215,22.22,10114,0
+DLR_J.US,D,20251114,000000,22.2546,22.31,22.1,22.11,6938,0
+DLR_J.US,D,20251117,000000,22.25,22.3199,21.8352,21.87,12573,0
+DLR_J.US,D,20251118,000000,21.76,21.83,21.76,21.7705,6900,0
+DLR_J.US,D,20251119,000000,21.71,21.77,21.67,21.67,3774,0
+DLR_J.US,D,20251120,000000,21.7294,21.7294,21.45,21.45,7143,0
+DLR_J.US,D,20251121,000000,21.44,21.5555,21.35,21.51,11867,0
+DLR_J.US,D,20251124,000000,21.59,21.6799,21.53,21.63,15793,0
+DLR_J.US,D,20251125,000000,21.72,21.78,21.6646,21.72,13166,0
+DLR_J.US,D,20251126,000000,21.735,21.93,21.68,21.9,20870,0
+DLR_J.US,D,20251128,000000,22,22,21.8,21.93,3267,0
+DLR_J.US,D,20251201,000000,21.84,21.99,21.75,21.94,8921,0
+DLR_J.US,D,20251202,000000,21.915,22,21.85,21.88,9288,0
+DLR_J.US,D,20251203,000000,21.88,21.99,21.84,21.92,10134,0
+DLR_J.US,D,20251204,000000,21.961,21.961,21.79,21.81,8535,0
+DLR_J.US,D,20251205,000000,21.895,21.895,21.72,21.74,8922,0
+DLR_J.US,D,20251208,000000,21.67,21.75,21.63,21.68,9927,0
+DLR_J.US,D,20251209,000000,21.67,21.765,21.67,21.7,16001,0
+DLR_J.US,D,20251210,000000,21.745,21.745,21.6001,21.66,13634,0
+DLR_J.US,D,20251211,000000,21.71,21.7515,21.6,21.72,10734,0
+DLR_J.US,D,20251212,000000,21.8343,21.8343,21.55,21.55,12873,0
+DLR_J.US,D,20251215,000000,21.24,21.44,21.1,21.1,14132,0
+DLR_J.US,D,20251216,000000,21.13,21.2317,21.01,21.11,15187,0
+DLR_J.US,D,20251217,000000,21.02,21.1,20.98,21,13948,0
+DLR_J.US,D,20251218,000000,21.01,21.25,21,21.2,12983,0
+DLR_J.US,D,20251219,000000,21.2,21.2099,21.01,21.02,18966,0
+DLR_J.US,D,20251222,000000,21.1,21.1,20.86,20.9095,27441,0
+DLR_J.US,D,20251223,000000,20.79,20.86,20.68,20.72,42662,0
+DLR_J.US,D,20251224,000000,20.76,20.77,20.68,20.7,5763,0
+DLR_J.US,D,20251226,000000,20.72,20.78,20.7,20.74,12587,0
+DLR_J.US,D,20251229,000000,20.68,20.75,20.62,20.66,18755,0
+DLR_J.US,D,20251230,000000,20.62,20.6699,20.4,20.54,81997,0
+DLR_J.US,D,20251231,000000,20.58,20.77,20.51,20.71,200357,0
+DLR_J.US,D,20260102,000000,20.795,20.92,20.7201,20.88,34328,0
+DLR_J.US,D,20260105,000000,20.98,21.0999,20.91,20.97,34100,0
+DLR_J.US,D,20260106,000000,20.8601,20.96,20.8,20.88,22566,0
+DLR_J.US,D,20260107,000000,20.9,20.93,20.78,20.9,7506,0
+DLR_J.US,D,20260108,000000,20.9499,20.9499,20.75,20.8,19221,0
+DLR_J.US,D,20260109,000000,20.835,20.96,20.79,20.93,13917,0
+DLR_J.US,D,20260112,000000,20.855,20.93,20.79,20.93,12712,0
+DLR_J.US,D,20260113,000000,20.9,21.07,20.9,21.05,12706,0
+DLR_J.US,D,20260114,000000,21.05,21.07,20.82,21.02,53894,0
+DLR_J.US,D,20260115,000000,21.09,21.19,21.08,21.15,15178,0
+DLR_J.US,D,20260116,000000,21.08,21.22,21.0401,21.13,16447,0
+DLR_J.US,D,20260120,000000,21.1083,21.1083,20.8,20.9,33001,0
+DLR_J.US,D,20260121,000000,20.94,21,20.8,20.96,63330,0
+DLR_J.US,D,20260122,000000,21.01,21.1,20.96,21.02,25014,0
+DLR_J.US,D,20260123,000000,20.98,21.0799,20.98,21.04,7429,0
+DLR_J.US,D,20260126,000000,21.09,21.2,21.03,21.11,15288,0
+DLR_J.US,D,20260127,000000,21.06,21.11,20.97,21.02,14548,0
+DLR_J.US,D,20260128,000000,20.99,21.09,20.84,20.85,13542,0
+DLR_J.US,D,20260129,000000,20.81,20.86,20.769,20.85,24198,0
+DLR_J.US,D,20260130,000000,20.78,20.88,20.71,20.83,12459,0
+DLR_J.US,D,20260202,000000,20.85,20.88,20.74,20.75,13887,0
+DLR_J.US,D,20260203,000000,20.7505,20.7625,20.475,20.54,27401,0
+DLR_J.US,D,20260204,000000,20.575,20.61,20.45,20.5,12689,0
+DLR_J.US,D,20260205,000000,20.44,20.5,20.37,20.39,28273,0
+DLR_J.US,D,20260206,000000,20.5,20.57,20.43,20.47,14636,0
+DLR_J.US,D,20260209,000000,20.4852,20.6,20.4852,20.59,15355,0
+DLR_J.US,D,20260210,000000,20.66,20.78,20.6001,20.78,17790,0
+DLR_J.US,D,20260211,000000,20.71,20.86,20.68,20.79,10264,0
+DLR_J.US,D,20260212,000000,20.825,20.87,20.6901,20.79,24669,0
+DLR_J.US,D,20260213,000000,20.85,20.98,20.8217,20.93,9609,0
+DLR_J.US,D,20260217,000000,20.89,21.05,20.74,21.04,16052,0
+DLR_J.US,D,20260218,000000,21,21.19,21,21.11,12733,0
diff --git a/daily/us/nyse stocks/1/doug.us.txt b/daily/us/nyse stocks/1/doug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffc89ccd8016594eda0ddfd8eda159b0a3ee852d
--- /dev/null
+++ b/daily/us/nyse stocks/1/doug.us.txt	
@@ -0,0 +1,1037 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOUG.US,D,20211231,000000,11.6748,11.7335,10.859,11.1881,1644297.4172284,0
+DOUG.US,D,20220103,000000,10.8189,11.1303,10.4879,10.5849,1402509.2168538,0
+DOUG.US,D,20220104,000000,10.6142,10.7023,9.72897,10.2352,2000603.4876167,0
+DOUG.US,D,20220105,000000,10.1569,10.2744,9.75834,9.80731,1136566.0919871,0
+DOUG.US,D,20220106,000000,9.72897,10.1089,9.64182,9.87488,796877.63748869,0
+DOUG.US,D,20220107,000000,9.67119,9.95325,9.65161,9.72897,806223.45083741,0
+DOUG.US,D,20220110,000000,9.45674,9.72897,9.15512,9.16481,743699.83699325,0
+DOUG.US,D,20220111,000000,9.16481,9.76814,9.07727,9.74855,916997.68539036,0
+DOUG.US,D,20220112,000000,9.72897,10.1089,9.65161,9.99143,722311.28142192,0
+DOUG.US,D,20220113,000000,9.9043,10.1863,9.40777,10.1089,779119.36671355,0
+DOUG.US,D,20220114,000000,9.9043,10.3713,9.75834,10.3517,542944.57717565,0
+DOUG.US,D,20220118,000000,10.1373,10.3126,9.87488,9.93367,489580.92243748,0
+DOUG.US,D,20220119,000000,9.94346,10.1373,9.59285,9.67119,486207.97428508,0
+DOUG.US,D,20220120,000000,9.56347,9.82689,9.42735,9.5057,436058.98523983,0
+DOUG.US,D,20220121,000000,9.34999,9.53409,8.92157,8.98973,438843.73534931,0
+DOUG.US,D,20220124,000000,8.80484,8.85351,7.88061,8.29895,572464.76645501,0
+DOUG.US,D,20220125,000000,8.03622,8.51302,7.91949,8.29895,610769.12164626,0
+DOUG.US,D,20220126,000000,8.29895,8.62975,7.78327,7.90979,451604.36511391,0
+DOUG.US,D,20220127,000000,7.91949,7.91949,7.29687,7.31626,435198.13289576,0
+DOUG.US,D,20220128,000000,7.2579,7.34544,6.98547,7.18984,597554.06804642,0
+DOUG.US,D,20220131,000000,7.15086,7.86113,7.15086,7.54982,995432.2605311,0
+DOUG.US,D,20220201,000000,7.50115,7.85143,7.35524,7.50115,406031.27091302,0
+DOUG.US,D,20220202,000000,7.50115,7.64706,7.21903,7.32606,543953.50020762,0
+DOUG.US,D,20220203,000000,7.20923,7.47196,6.82007,6.84926,448242.64991024,0
+DOUG.US,D,20220204,000000,6.81038,6.88822,6.56712,6.81038,578609.18941384,0
+DOUG.US,D,20220207,000000,6.73252,7.37462,6.72038,7.29687,525898.06687953,0
+DOUG.US,D,20220208,000000,7.19953,7.29687,7.00496,7.19953,289788.63267974,0
+DOUG.US,D,20220209,000000,7.2579,7.32606,7.02444,7.14117,378043.86854761,0
+DOUG.US,D,20220210,000000,6.90772,7.11199,6.64498,6.69365,731394.65224106,0
+DOUG.US,D,20220211,000000,6.76171,7.08241,6.71314,7.00496,485986.37884182,0
+DOUG.US,D,20220214,000000,7.00496,7.36493,6.88822,7.13148,366432.06308561,0
+DOUG.US,D,20220215,000000,7.26769,7.53033,7.18494,7.48165,236263.63195062,0
+DOUG.US,D,20220216,000000,7.44279,7.46227,7.14117,7.2482,237814.80005341,0
+DOUG.US,D,20220217,000000,7.11199,7.21903,6.79089,6.87853,491470.10017951,0
+DOUG.US,D,20220218,000000,6.71314,6.88822,6.53795,6.61579,396378.08323979,0
+DOUG.US,D,20220222,000000,6.54774,6.87853,6.46871,6.75201,547499.02729971,0
+DOUG.US,D,20220223,000000,6.7715,6.85905,6.55743,6.56712,442876.36394569,0
+DOUG.US,D,20220224,000000,6.51845,7.07311,6.49907,7.05362,767231.84341893,0
+DOUG.US,D,20220225,000000,7.10229,7.13138,6.83133,7.05362,450116.5099949,0
+DOUG.US,D,20220228,000000,7.07311,7.35524,7.01465,7.33575,550387.93747928,0
+DOUG.US,D,20220301,000000,7.37462,7.53905,6.84926,6.98547,570066.02131121,0
+DOUG.US,D,20220302,000000,7.15086,7.61787,7.12169,7.29687,640139.19788341,0
+DOUG.US,D,20220303,000000,7.30657,7.46227,7.14509,7.17036,332390.10135126,0
+DOUG.US,D,20220304,000000,7.15086,7.21903,6.53795,6.69365,560915.25279964,0
+DOUG.US,D,20220307,000000,6.76171,6.76171,6.32388,6.40173,653414.50093556,0
+DOUG.US,D,20220308,000000,6.64498,6.78119,6.41152,6.58662,751704.8447337,0
+DOUG.US,D,20220309,000000,6.85905,7.02444,6.73252,6.85905,364387.66641558,0
+DOUG.US,D,20220310,000000,6.81038,6.97577,6.65467,6.91741,340810.72819496,0
+DOUG.US,D,20220311,000000,6.94659,6.94659,6.43091,6.48928,772414.31749505,0
+DOUG.US,D,20220314,000000,6.52825,6.55743,6.38234,6.48928,616178.29705143,0
+DOUG.US,D,20220315,000000,6.66446,6.69365,6.42122,6.57692,648122.76090354,0
+DOUG.US,D,20220316,000000,6.73252,7.32606,6.67416,7.30657,913124.3604306,0
+DOUG.US,D,20220317,000000,7.38442,8.2114,7.34544,8.12377,863685.08951007,0
+DOUG.US,D,20220318,000000,8.19192,8.25998,7.46227,7.50115,2827447.5688027,0
+DOUG.US,D,20220321,000000,7.50115,7.697,7.30529,7.64804,486425.4850197,0
+DOUG.US,D,20220322,000000,7.63824,7.73617,7.17799,7.24654,535535.9368954,0
+DOUG.US,D,20220323,000000,7.14862,7.36405,7.02131,7.19757,347246.18664378,0
+DOUG.US,D,20220324,000000,7.15841,7.18778,6.894,7.1682,371494.03825711,0
+DOUG.US,D,20220325,000000,7.08007,7.1682,6.95276,7.14862,288396.76821359,0
+DOUG.US,D,20220328,000000,7.11923,7.1682,7.01152,7.15841,278729.28406015,0
+DOUG.US,D,20220329,000000,7.2955,7.60886,7.21716,7.55991,513479.53146283,0
+DOUG.US,D,20220330,000000,7.55011,7.59907,7.14862,7.15841,302258.22695435,0
+DOUG.US,D,20220331,000000,7.21716,7.34447,7.12902,7.14862,397237.91440671,0
+DOUG.US,D,20220401,000000,7.1731,7.25633,7.10455,7.21716,419510.80939675,0
+DOUG.US,D,20220404,000000,7.21716,7.27592,7.0311,7.09965,227690.84971041,0
+DOUG.US,D,20220405,000000,7.19757,7.19757,6.94297,6.97234,370632.16473588,0
+DOUG.US,D,20220406,000000,6.9038,6.93318,6.59044,6.73733,714205.17714284,0
+DOUG.US,D,20220407,000000,6.85483,7.10944,6.69815,6.83525,639243.62551597,0
+DOUG.US,D,20220408,000000,6.85483,6.93318,6.71773,6.72753,460489.62756443,0
+DOUG.US,D,20220411,000000,6.66878,6.7667,6.56105,6.67857,466361.39622211,0
+DOUG.US,D,20220412,000000,6.68836,6.91242,6.63939,6.65899,310469.51248069,0
+DOUG.US,D,20220413,000000,6.65899,6.94786,6.65232,6.92338,280743.04541544,0
+DOUG.US,D,20220414,000000,6.97234,7.15841,6.83525,6.86463,243894.8888513,0
+DOUG.US,D,20220418,000000,6.79608,6.80097,6.51209,6.51209,549554.65691847,0
+DOUG.US,D,20220419,000000,6.52189,6.86463,6.51209,6.74712,352588.98553369,0
+DOUG.US,D,20220420,000000,6.7667,6.81567,6.6296,6.64919,315774.52781576,0
+DOUG.US,D,20220421,000000,6.68836,6.77649,6.51209,6.61002,371148.88037775,0
+DOUG.US,D,20220422,000000,6.56105,6.67857,6.28197,6.3652,509688.92185286,0
+DOUG.US,D,20220425,000000,6.30644,6.41417,6.19285,6.31624,415753.89863299,0
+DOUG.US,D,20220426,000000,6.2379,6.31624,6.04205,6.06163,457445.49845685,0
+DOUG.US,D,20220427,000000,6.05184,6.20852,5.99309,6.09101,349739.90126326,0
+DOUG.US,D,20220428,000000,6.20852,6.2379,5.90495,6.20852,268373.52650231,0
+DOUG.US,D,20220429,000000,6.15956,6.20852,5.89026,5.93433,324666.93850638,0
+DOUG.US,D,20220502,000000,5.93433,6.21831,5.93433,6.08122,314969.84021537,0
+DOUG.US,D,20220503,000000,6.02246,6.13997,5.77765,5.9735,379884.02978607,0
+DOUG.US,D,20220504,000000,5.94412,6.1008,5.74827,6.06163,386686.09083456,0
+DOUG.US,D,20220505,000000,5.94412,6.07143,5.59169,5.74827,347990.62479185,0
+DOUG.US,D,20220506,000000,5.72868,5.98329,5.63075,5.71889,390103.97078191,0
+DOUG.US,D,20220509,000000,5.63075,5.66014,5.41043,5.45449,357279.25221973,0
+DOUG.US,D,20220510,000000,5.61117,5.63075,5.26843,5.37615,892685.49961608,0
+DOUG.US,D,20220511,000000,5.1803,5.47407,5.10196,5.27822,589761.46515481,0
+DOUG.US,D,20220512,000000,5.19988,5.47407,5.02851,5.19009,477878.23220842,0
+DOUG.US,D,20220513,000000,5.22926,5.55241,5.20967,5.48386,381386.18138528,0
+DOUG.US,D,20220516,000000,5.40552,5.52304,5.31249,5.33698,353318.1060244,0
+DOUG.US,D,20220517,000000,5.45449,5.58669,5.38104,5.43491,857243.5039983,0
+DOUG.US,D,20220518,000000,5.26843,5.34677,4.96486,5.01382,538262.47990688,0
+DOUG.US,D,20220519,000000,4.99423,5.14112,4.96486,4.98444,493480.79800334,0
+DOUG.US,D,20220520,000000,5.14112,5.26843,4.9159,5.10196,423624.1109886,0
+DOUG.US,D,20220523,000000,5.10196,5.45449,5.09217,5.23905,590652.95281362,0
+DOUG.US,D,20220524,000000,5.19009,5.23905,4.96486,5.07257,312023.74411494,0
+DOUG.US,D,20220525,000000,5.03341,5.18216,5.02362,5.12154,419344.35752002,0
+DOUG.US,D,20220526,000000,5.13133,5.39573,5.05299,5.29781,473368.71387932,0
+DOUG.US,D,20220527,000000,5.35656,5.66014,5.35656,5.60138,247830.50561768,0
+DOUG.US,D,20220531,000000,5.572,5.65034,5.22926,5.63075,834562.13814512,0
+DOUG.US,D,20220601,000000,5.63075,5.75806,5.58424,5.66993,360589.90856551,0
+DOUG.US,D,20220602,000000,5.66993,5.87067,5.61117,5.72868,339082.89644386,0
+DOUG.US,D,20220603,000000,5.67972,5.71017,5.54262,5.61117,215380.55907243,0
+DOUG.US,D,20220606,000000,5.74827,5.79204,5.55731,5.63075,288237.46457696,0
+DOUG.US,D,20220607,000000,5.572,5.71889,5.44861,5.5818,594433.35065201,0
+DOUG.US,D,20220608,000000,5.52304,5.61117,5.29781,5.45449,467440.78047797,0
+DOUG.US,D,20220609,000000,5.42511,5.572,5.17051,5.19988,393944.61807261,0
+DOUG.US,D,20220610,000000,5.12154,5.16071,4.94537,5.02362,328412.6163214,0
+DOUG.US,D,20220613,000000,4.94527,5.02362,4.72983,4.82776,416279.80486929,0
+DOUG.US,D,20220614,000000,4.81797,4.96486,4.79838,4.93548,485211.30537901,0
+DOUG.US,D,20220615,000000,4.97465,5.06278,4.85714,4.95507,407458.87657971,0
+DOUG.US,D,20220616,000000,4.79682,4.85616,4.7177,4.82649,549223.18403487,0
+DOUG.US,D,20220617,000000,4.87594,4.98474,4.80671,4.84627,1281576.3725041,0
+DOUG.US,D,20220621,000000,4.88583,5.13309,4.86605,4.87594,321294.97117481,0
+DOUG.US,D,20220622,000000,4.76715,4.97485,4.76715,4.80671,392037.65853616,0
+DOUG.US,D,20220623,000000,4.87594,4.97485,4.75231,4.92539,313138.53658502,0
+DOUG.US,D,20220624,000000,4.95507,5.19243,4.90561,5.08364,989201.50775945,0
+DOUG.US,D,20220627,000000,5.10342,5.14298,4.89572,4.93529,420765.65853612,0
+DOUG.US,D,20220628,000000,4.98474,5.04418,4.75726,4.78693,301527.21951186,0
+DOUG.US,D,20220629,000000,4.75726,4.78693,4.55945,4.67814,373960.44345857,0
+DOUG.US,D,20220630,000000,4.58912,4.76715,4.52078,4.73748,270313.96895758,0
+DOUG.US,D,20220701,000000,4.82649,5.21221,4.80671,5.17265,449794.96230549,0
+DOUG.US,D,20220705,000000,5.03419,5.41002,4.99463,5.41002,523615.39689521,0
+DOUG.US,D,20220706,000000,5.34079,5.4298,5.15287,5.27156,343455.96452291,0
+DOUG.US,D,20220707,000000,5.29134,5.37046,5.23694,5.32101,235205.00221704,0
+DOUG.US,D,20220708,000000,5.25178,5.28145,4.98474,5.11331,209911.66297095,0
+DOUG.US,D,20220711,000000,5.04408,5.08166,4.83638,4.94518,274503.9113079,0
+DOUG.US,D,20220712,000000,4.95507,5.09353,4.94518,5.0243,212647.66297094,0
+DOUG.US,D,20220713,000000,4.92539,5.06386,4.87594,5.05397,157587.93791557,0
+DOUG.US,D,20220714,000000,4.95507,4.98474,4.86605,4.92539,149394.09312622,0
+DOUG.US,D,20220715,000000,5.04408,5.20232,4.9155,5.17265,244258.27050971,0
+DOUG.US,D,20220718,000000,5.16276,5.27156,5.03419,5.1232,209144.2483368,0
+DOUG.US,D,20220719,000000,5.21221,5.52871,5.21221,5.49904,314022.22616374,0
+DOUG.US,D,20220720,000000,5.45947,5.67212,5.44958,5.57816,328884.18625241,0
+DOUG.US,D,20220721,000000,5.6375,5.68695,5.40013,5.61772,215796.18625254,0
+DOUG.US,D,20220722,000000,5.64739,5.65728,5.41991,5.54849,193405.67627473,0
+DOUG.US,D,20220725,000000,5.56827,5.62395,5.47925,5.59794,260730.89135226,0
+DOUG.US,D,20220726,000000,5.55838,5.66717,5.49904,5.54849,270605.16186223,0
+DOUG.US,D,20220727,000000,5.57816,5.83531,5.43969,5.79575,354627.45897966,0
+DOUG.US,D,20220728,000000,5.78586,5.93421,5.68695,5.88476,287079.80487773,0
+DOUG.US,D,20220729,000000,5.82542,6.01333,5.78595,5.93421,221502.75831461,0
+DOUG.US,D,20220801,000000,5.82542,5.96388,5.74629,5.82542,280379.33481122,0
+DOUG.US,D,20220802,000000,5.79575,5.97377,5.76607,5.79575,228455.99999975,0
+DOUG.US,D,20220803,000000,5.83531,5.99355,5.83531,5.92432,148040.24833687,0
+DOUG.US,D,20220804,000000,5.92432,6.20125,5.92432,6.19136,358101.55210604,0
+DOUG.US,D,20220805,000000,5.70673,5.96388,5.19807,5.6375,510027.40576441,0
+DOUG.US,D,20220808,000000,5.61772,5.88476,5.52871,5.65728,841615.23724963,0
+DOUG.US,D,20220809,000000,5.62761,5.62761,5.19738,5.30123,344197.09090871,0
+DOUG.US,D,20220810,000000,5.41002,5.65728,5.31112,5.55838,544050.46563133,0
+DOUG.US,D,20220811,000000,5.71662,5.72157,5.5206,5.67706,295413.17960056,0
+DOUG.US,D,20220812,000000,5.80564,5.92927,5.65728,5.92432,264682.21729461,0
+DOUG.US,D,20220815,000000,5.91443,5.9985,5.83531,5.86498,222158.95343656,0
+DOUG.US,D,20220816,000000,5.80564,6.02322,5.77596,5.95399,224293.35698423,0
+DOUG.US,D,20220817,000000,5.89465,6.0974,5.80564,5.96388,296291.8137469,0
+DOUG.US,D,20220818,000000,5.9441,6.07762,5.9441,6.043,163483.58314838,0
+DOUG.US,D,20220819,000000,5.96388,6.03311,5.69684,5.78586,389726.31485545,0
+DOUG.US,D,20220822,000000,5.69684,5.76607,5.48914,5.52871,187032.79822596,0
+DOUG.US,D,20220823,000000,5.52871,5.64739,5.47925,5.50893,194984.9933479,0
+DOUG.US,D,20220824,000000,5.47925,5.55838,5.27156,5.32101,208994.60753857,0
+DOUG.US,D,20220825,000000,5.31112,5.39024,5.19243,5.39024,326012.70066483,0
+DOUG.US,D,20220826,000000,5.38035,5.38035,5.04408,5.14298,284182.03104182,0
+DOUG.US,D,20220829,000000,5.05397,5.14298,4.99463,5.08364,255915.08647422,0
+DOUG.US,D,20220830,000000,5.09353,5.09353,4.76715,4.77704,293277.76496642,0
+DOUG.US,D,20220831,000000,4.8166,4.8166,4.55945,4.55945,615931.63636296,0
+DOUG.US,D,20220901,000000,4.61879,4.75726,4.51989,4.70781,495783.21951165,0
+DOUG.US,D,20220902,000000,4.76715,4.76715,4.56934,4.62868,315035.33481118,0
+DOUG.US,D,20220906,000000,4.57923,4.61879,4.37163,4.58912,702413.90687284,0
+DOUG.US,D,20220907,000000,4.55945,4.66825,4.37965,4.59901,819922.37693923,0
+DOUG.US,D,20220908,000000,4.54956,4.58912,4.44571,4.50011,427004.06208379,0
+DOUG.US,D,20220909,000000,4.66825,4.82649,4.66627,4.80671,505579.63636308,0
+DOUG.US,D,20220912,000000,4.86605,4.93529,4.75726,4.79682,463825.80931213,0
+DOUG.US,D,20220913,000000,4.65836,4.67814,4.49022,4.51,453107.28159596,0
+DOUG.US,D,20220914,000000,4.53,4.58,4.355,4.49,786182,0
+DOUG.US,D,20220915,000000,4.44,4.75,4.44,4.65,749396,0
+DOUG.US,D,20220916,000000,4.6,4.82,4.575,4.62,1740070,0
+DOUG.US,D,20220919,000000,4.56,4.65,4.45,4.5,714783,0
+DOUG.US,D,20220920,000000,4.43,4.48,4.28,4.36,622529,0
+DOUG.US,D,20220921,000000,4.4,4.48,4.24,4.29,327923,0
+DOUG.US,D,20220922,000000,4.28,4.32,4.17,4.19,398462,0
+DOUG.US,D,20220923,000000,4.13,4.16,4,4.14,383916,0
+DOUG.US,D,20220926,000000,4.09,4.2,3.98,4.05,333892,0
+DOUG.US,D,20220927,000000,4.12,4.25,4.06,4.1,244210,0
+DOUG.US,D,20220928,000000,4.13,4.31,4.1,4.25,271938,0
+DOUG.US,D,20220929,000000,4.19,4.23,4.03,4.11,432310,0
+DOUG.US,D,20220930,000000,4.12,4.26,4.08,4.1,472240,0
+DOUG.US,D,20221003,000000,4.14,4.16,3.975,4.07,297999,0
+DOUG.US,D,20221004,000000,4.15,4.28,4.11,4.22,440145,0
+DOUG.US,D,20221005,000000,4.12,4.211,4.05,4.16,224609,0
+DOUG.US,D,20221006,000000,4.09,4.2499,4.08,4.15,276214,0
+DOUG.US,D,20221007,000000,4.05,4.11,3.88,3.94,392179,0
+DOUG.US,D,20221010,000000,3.95,4.09,3.83,4.01,497640,0
+DOUG.US,D,20221011,000000,4.27,4.43,4.14,4.39,496899,0
+DOUG.US,D,20221012,000000,4.41,4.55,4.31,4.48,488951,0
+DOUG.US,D,20221013,000000,4.35,4.7,4.29,4.66,648470,0
+DOUG.US,D,20221014,000000,4.73,4.81,4.6,4.61,503076,0
+DOUG.US,D,20221017,000000,4.7,4.895,4.67,4.82,566942,0
+DOUG.US,D,20221018,000000,4.93,5.03,4.8,4.87,485304,0
+DOUG.US,D,20221019,000000,4.78,5.05,4.72,4.87,484797,0
+DOUG.US,D,20221020,000000,4.87,4.96,4.77,4.78,352694,0
+DOUG.US,D,20221021,000000,4.78,4.83,4.6,4.74,468216,0
+DOUG.US,D,20221024,000000,4.78,4.8,4.61,4.65,288649,0
+DOUG.US,D,20221025,000000,4.65,4.91,4.65,4.72,467144,0
+DOUG.US,D,20221026,000000,4.79,4.83,4.63,4.64,251268,0
+DOUG.US,D,20221027,000000,4.65,4.7199,4.5697,4.62,291584,0
+DOUG.US,D,20221028,000000,4.63,4.73,4.595,4.66,357784,0
+DOUG.US,D,20221031,000000,4.7,4.71,4.575,4.62,370039,0
+DOUG.US,D,20221101,000000,4.69,4.74,4.62,4.65,251350,0
+DOUG.US,D,20221102,000000,4.62,4.73,4.51,4.53,288754,0
+DOUG.US,D,20221103,000000,4.5,4.59,4.42,4.48,232005,0
+DOUG.US,D,20221104,000000,4.26,4.48,4.03,4.08,487624,0
+DOUG.US,D,20221107,000000,4.1,4.115,3.82,3.89,507544,0
+DOUG.US,D,20221108,000000,3.87,3.92,3.63,3.73,749934,0
+DOUG.US,D,20221109,000000,3.71,3.74,3.5,3.55,762599,0
+DOUG.US,D,20221110,000000,3.77,3.98,3.745,3.91,946102,0
+DOUG.US,D,20221111,000000,3.93,4.38,3.93,4.37,508997,0
+DOUG.US,D,20221114,000000,4.31,4.31,4.075,4.09,357026,0
+DOUG.US,D,20221115,000000,4.2,4.34,4.14,4.16,259932,0
+DOUG.US,D,20221116,000000,4.15,4.175,3.905,3.96,299398,0
+DOUG.US,D,20221117,000000,3.84,3.95,3.82,3.91,283594,0
+DOUG.US,D,20221118,000000,4.05,4.1983,3.9412,4.08,442448,0
+DOUG.US,D,20221121,000000,4.05,4.07,3.86,3.94,339416,0
+DOUG.US,D,20221122,000000,3.97,4.0181,3.87,4,315973,0
+DOUG.US,D,20221123,000000,3.94,4.07,3.93,3.97,330774,0
+DOUG.US,D,20221125,000000,3.95,4.12,3.95,4.07,106454,0
+DOUG.US,D,20221128,000000,3.97,4.21,3.97,4.01,345476,0
+DOUG.US,D,20221129,000000,3.99,4.05,3.9,3.94,203064,0
+DOUG.US,D,20221130,000000,3.9,4.12,3.74,4.12,805242,0
+DOUG.US,D,20221201,000000,4.13,4.17,4.05,4.13,313902,0
+DOUG.US,D,20221202,000000,4.11,4.24,4.05,4.2,263768,0
+DOUG.US,D,20221205,000000,4.17,4.17,3.99,4.02,306786,0
+DOUG.US,D,20221206,000000,4,4.12,3.95,4.01,596260,0
+DOUG.US,D,20221207,000000,3.92,4.04,3.92,3.98,288319,0
+DOUG.US,D,20221208,000000,4.01,4.18,3.96,4.06,344572,0
+DOUG.US,D,20221209,000000,3.95,4.035,3.875,3.94,272057,0
+DOUG.US,D,20221212,000000,3.98,4.13,3.96,4.08,436879,0
+DOUG.US,D,20221213,000000,4.19,4.27,3.97,4.05,414307,0
+DOUG.US,D,20221214,000000,4.05,4.235,4.03,4.1,958088,0
+DOUG.US,D,20221215,000000,4.05,4.07,3.9,3.94,777375,0
+DOUG.US,D,20221216,000000,3.91,3.99,3.83,3.86,4191302,0
+DOUG.US,D,20221219,000000,3.87,3.95,3.77,3.81,772561,0
+DOUG.US,D,20221220,000000,3.79,3.88,3.68,3.79,1126859,0
+DOUG.US,D,20221221,000000,3.84,3.91,3.78,3.9,518874,0
+DOUG.US,D,20221222,000000,3.85,4,3.79,3.98,445175,0
+DOUG.US,D,20221223,000000,3.95,4.045,3.91,3.93,384543,0
+DOUG.US,D,20221227,000000,3.9,3.96,3.88,3.93,553813,0
+DOUG.US,D,20221228,000000,3.9,3.96,3.89,3.93,543476,0
+DOUG.US,D,20221229,000000,3.93,4.17,3.881,4.05,412652,0
+DOUG.US,D,20221230,000000,4,4.1,4,4.07,357056,0
+DOUG.US,D,20230103,000000,4.1,4.24,4.07,4.23,407974,0
+DOUG.US,D,20230104,000000,4.24,4.255,4.12,4.13,474200,0
+DOUG.US,D,20230105,000000,4.11,4.135,4,4.09,262611,0
+DOUG.US,D,20230106,000000,4.13,4.3,4.07,4.28,393362,0
+DOUG.US,D,20230109,000000,4.25,4.32,4.21,4.25,296886,0
+DOUG.US,D,20230110,000000,4.19,4.24,4.04,4.09,316442,0
+DOUG.US,D,20230111,000000,4.13,4.27,4.11,4.24,268184,0
+DOUG.US,D,20230112,000000,4.26,4.35,4.19,4.34,230696,0
+DOUG.US,D,20230113,000000,4.3,4.44,4.27,4.39,273038,0
+DOUG.US,D,20230117,000000,4.39,4.585,4.33,4.56,405855,0
+DOUG.US,D,20230118,000000,4.58,4.71,4.53,4.62,468451,0
+DOUG.US,D,20230119,000000,4.6,4.605,4.46,4.55,225021,0
+DOUG.US,D,20230120,000000,4.62,4.63,4.51,4.6,266531,0
+DOUG.US,D,20230123,000000,4.6,4.62,4.52,4.59,196094,0
+DOUG.US,D,20230124,000000,4.48,4.64,4.465,4.54,157462,0
+DOUG.US,D,20230125,000000,4.47,4.665,4.38,4.64,182380,0
+DOUG.US,D,20230126,000000,4.69,4.72,4.61,4.72,187023,0
+DOUG.US,D,20230127,000000,4.72,4.75,4.64,4.64,219610,0
+DOUG.US,D,20230130,000000,4.65,4.715,4.565,4.64,213420,0
+DOUG.US,D,20230131,000000,4.68,4.73,4.62,4.66,422618,0
+DOUG.US,D,20230201,000000,4.67,4.93,4.63,4.9,513778,0
+DOUG.US,D,20230202,000000,5,5.27,4.9512,5.18,688668,0
+DOUG.US,D,20230203,000000,5.06,5.1706,5.01,5.07,456908,0
+DOUG.US,D,20230206,000000,5.02,5.09,4.935,5.08,429832,0
+DOUG.US,D,20230207,000000,5.06,5.07,4.84,4.98,260154,0
+DOUG.US,D,20230208,000000,4.88,4.96,4.81,4.94,213153,0
+DOUG.US,D,20230209,000000,5.1,5.1,4.86,4.86,338077,0
+DOUG.US,D,20230210,000000,4.83,5.06,4.78,5.02,333041,0
+DOUG.US,D,20230213,000000,5.03,5.18,4.93,5.09,318764,0
+DOUG.US,D,20230214,000000,5.06,5.2,5.0304,5.1,243093,0
+DOUG.US,D,20230215,000000,5.05,5.15,5.01,5.15,187046,0
+DOUG.US,D,20230216,000000,5.04,5.19,5.01,5.12,191766,0
+DOUG.US,D,20230217,000000,5.16,5.17,4.94,5.05,288459,0
+DOUG.US,D,20230221,000000,4.95,5,4.75,4.82,230605,0
+DOUG.US,D,20230222,000000,4.82,4.8761,4.51,4.53,433568,0
+DOUG.US,D,20230223,000000,4.57,4.63,4.32,4.44,411563,0
+DOUG.US,D,20230224,000000,4.36,4.46,4.27,4.31,319985,0
+DOUG.US,D,20230227,000000,4.36,4.4094,4.235,4.29,250664,0
+DOUG.US,D,20230228,000000,4.24,4.3,4.16,4.22,538633,0
+DOUG.US,D,20230301,000000,4.21,4.25,4.12,4.2,276814,0
+DOUG.US,D,20230302,000000,4.12,4.28,4.07,4.23,231235,0
+DOUG.US,D,20230303,000000,4.28,4.365,4.24,4.34,262225,0
+DOUG.US,D,20230306,000000,4.34,4.34,4.02,4.12,785599,0
+DOUG.US,D,20230307,000000,4.12,4.2,4.09,4.13,194949,0
+DOUG.US,D,20230308,000000,4.08,4.21,4.0702,4.21,313751,0
+DOUG.US,D,20230309,000000,4.23,4.28,3.97,4.04,290996,0
+DOUG.US,D,20230310,000000,3.95,3.95,3.39,3.41,844924,0
+DOUG.US,D,20230313,000000,3.33,3.33,3.19,3.21,682846,0
+DOUG.US,D,20230314,000000,3.34,3.36,3.11,3.12,846636,0
+DOUG.US,D,20230315,000000,3.04,3.26,3.02,3.19,729054,0
+DOUG.US,D,20230316,000000,3.11,3.17,3.04,3.06,483362,0
+DOUG.US,D,20230317,000000,3.04,3.07,2.835,2.97,2029453,0
+DOUG.US,D,20230320,000000,2.99,3.105,2.88,2.95,1141562,0
+DOUG.US,D,20230321,000000,3.03,3.125,2.98,3.05,864531,0
+DOUG.US,D,20230322,000000,2.99,3.09,2.92,3,737424,0
+DOUG.US,D,20230323,000000,3.03,3.045,2.97,3,895437,0
+DOUG.US,D,20230324,000000,2.95,3.05,2.8917,3.01,892441,0
+DOUG.US,D,20230327,000000,3.08,3.17,3.03,3.13,473177,0
+DOUG.US,D,20230328,000000,3.09,3.125,3.01,3.04,327764,0
+DOUG.US,D,20230329,000000,3.09,3.14,2.995,3.05,476239,0
+DOUG.US,D,20230330,000000,3.07,3.165,3.03,3.04,335518,0
+DOUG.US,D,20230331,000000,3.07,3.14,3.055,3.11,355649,0
+DOUG.US,D,20230403,000000,3.12,3.16,3.005,3.04,476590,0
+DOUG.US,D,20230404,000000,3.06,3.24,3.03,3.1,601232,0
+DOUG.US,D,20230405,000000,3.06,3.12,3.01,3.03,505035,0
+DOUG.US,D,20230406,000000,3.03,3.05,2.97,3.02,465480,0
+DOUG.US,D,20230410,000000,3,3.07,2.96,3.02,602147,0
+DOUG.US,D,20230411,000000,3.03,3.165,3.03,3.13,690178,0
+DOUG.US,D,20230412,000000,3.17,3.25,2.99,3,483521,0
+DOUG.US,D,20230413,000000,3.01,3.13,3,3.11,305914,0
+DOUG.US,D,20230414,000000,3.11,3.19,3.06,3.13,245345,0
+DOUG.US,D,20230417,000000,3.14,3.31,3.12,3.29,312610,0
+DOUG.US,D,20230418,000000,3.28,3.29,3.18,3.22,191812,0
+DOUG.US,D,20230419,000000,3.2,3.295,3.185,3.23,285071,0
+DOUG.US,D,20230420,000000,3.19,3.235,3.15,3.19,258166,0
+DOUG.US,D,20230421,000000,3.2,3.205,3.05,3.08,274148,0
+DOUG.US,D,20230424,000000,3.06,3.105,3.01,3.07,325622,0
+DOUG.US,D,20230425,000000,3.01,3.07,2.98,3.02,370863,0
+DOUG.US,D,20230426,000000,2.98,3.03,2.97,3.01,213821,0
+DOUG.US,D,20230427,000000,3.02,3.195,3.02,3.15,287773,0
+DOUG.US,D,20230428,000000,3.13,3.28,3.1108,3.19,243833,0
+DOUG.US,D,20230501,000000,3.18,3.23,2.995,3.03,396991,0
+DOUG.US,D,20230502,000000,3.01,3.06,2.86,2.9,261938,0
+DOUG.US,D,20230503,000000,2.91,2.935,2.76,2.76,506092,0
+DOUG.US,D,20230504,000000,2.75,2.75,2.55,2.61,607791,0
+DOUG.US,D,20230505,000000,2.69,2.945,2.69,2.88,600924,0
+DOUG.US,D,20230508,000000,2.9,2.9,2.69,2.83,358474,0
+DOUG.US,D,20230509,000000,2.77,2.8,2.71,2.77,449529,0
+DOUG.US,D,20230510,000000,2.95,3.13,2.915,2.96,1069035,0
+DOUG.US,D,20230511,000000,2.9,3.035,2.845,2.99,698969,0
+DOUG.US,D,20230512,000000,2.98,2.98,2.815,2.92,601160,0
+DOUG.US,D,20230515,000000,2.93,3.1,2.8891,3.03,353373,0
+DOUG.US,D,20230516,000000,2.99,3.06,2.95,3.05,289833,0
+DOUG.US,D,20230517,000000,3.08,3.215,3.045,3.19,393781,0
+DOUG.US,D,20230518,000000,3.17,3.365,3.15,3.29,544928,0
+DOUG.US,D,20230519,000000,3.36,3.38,3.23,3.29,559922,0
+DOUG.US,D,20230522,000000,3.3,3.345,3.2,3.26,231295,0
+DOUG.US,D,20230523,000000,3.21,3.405,3.21,3.33,333839,0
+DOUG.US,D,20230524,000000,3.31,3.33,3.11,3.21,347206,0
+DOUG.US,D,20230525,000000,3.16,3.215,3.13,3.17,333626,0
+DOUG.US,D,20230526,000000,3.13,3.27,3.13,3.25,301789,0
+DOUG.US,D,20230530,000000,3.27,3.28,3.165,3.22,268293,0
+DOUG.US,D,20230531,000000,3.21,3.21,2.87,2.91,1718785,0
+DOUG.US,D,20230601,000000,2.9,2.9892,2.8,2.86,524400,0
+DOUG.US,D,20230602,000000,2.94,2.98,2.87,2.94,518863,0
+DOUG.US,D,20230605,000000,2.77,2.77,2.55,2.68,2413979,0
+DOUG.US,D,20230606,000000,2.67,2.83,2.63,2.67,1089523,0
+DOUG.US,D,20230607,000000,2.7,2.88,2.66,2.76,1216046,0
+DOUG.US,D,20230608,000000,2.77,2.8,2.69,2.72,852153,0
+DOUG.US,D,20230609,000000,2.7,2.71,2.56,2.68,917904,0
+DOUG.US,D,20230612,000000,2.68,2.68,2.59,2.61,1018055,0
+DOUG.US,D,20230613,000000,2.61,2.675,2.58,2.63,1215610,0
+DOUG.US,D,20230614,000000,2.63,2.665,2.52,2.64,1582058,0
+DOUG.US,D,20230615,000000,2.61,2.61,2.42,2.59,2144544,0
+DOUG.US,D,20230616,000000,2.63,2.66,2.425,2.44,16842300,0
+DOUG.US,D,20230620,000000,2.45,2.45,2.23,2.31,1795425,0
+DOUG.US,D,20230621,000000,2.2,2.27,2.13,2.19,1269337,0
+DOUG.US,D,20230622,000000,2.16,2.23,2.08,2.21,1113827,0
+DOUG.US,D,20230623,000000,2.15,2.22,2.1,2.15,1654148,0
+DOUG.US,D,20230626,000000,2.18,2.28,2.165,2.19,873163,0
+DOUG.US,D,20230627,000000,2.19,2.23,2.14,2.16,548057,0
+DOUG.US,D,20230628,000000,2.16,2.23,2.1,2.1,1155648,0
+DOUG.US,D,20230629,000000,2.11,2.255,2.1,2.21,992086,0
+DOUG.US,D,20230630,000000,2.22,2.295,2.17,2.22,914312,0
+DOUG.US,D,20230703,000000,2.23,2.26,2.19,2.22,423996,0
+DOUG.US,D,20230705,000000,2.2,2.27,2.18,2.19,688488,0
+DOUG.US,D,20230706,000000,2.16,2.17,2.1,2.1,1053764,0
+DOUG.US,D,20230707,000000,2.1,2.16,2.1,2.1,1057466,0
+DOUG.US,D,20230710,000000,2.1,2.25,2.07,2.21,1042428,0
+DOUG.US,D,20230711,000000,2.21,2.4,2.19,2.4,2182275,0
+DOUG.US,D,20230712,000000,2.44,2.52,2.4201,2.5,1264336,0
+DOUG.US,D,20230713,000000,2.5,2.57,2.47,2.56,1016432,0
+DOUG.US,D,20230714,000000,2.57,2.57,2.445,2.47,588265,0
+DOUG.US,D,20230717,000000,2.48,2.51,2.4,2.48,519973,0
+DOUG.US,D,20230718,000000,2.46,2.49,2.41,2.41,768872,0
+DOUG.US,D,20230719,000000,2.44,2.44,2.26,2.28,680395,0
+DOUG.US,D,20230720,000000,2.27,2.27,2.14,2.19,880882,0
+DOUG.US,D,20230721,000000,2.21,2.27,2.12,2.22,1157298,0
+DOUG.US,D,20230724,000000,2.21,2.36,2.2,2.35,1264968,0
+DOUG.US,D,20230725,000000,2.36,2.42,2.31,2.31,827233,0
+DOUG.US,D,20230726,000000,2.3,2.37,2.3,2.35,456719,0
+DOUG.US,D,20230727,000000,2.36,2.36,2.15,2.16,618042,0
+DOUG.US,D,20230728,000000,2.18,2.19,2.13,2.14,572811,0
+DOUG.US,D,20230731,000000,2.15,2.24,2.11,2.21,456637,0
+DOUG.US,D,20230801,000000,2.2,2.23,2.11,2.21,671177,0
+DOUG.US,D,20230802,000000,2.18,2.185,2.12,2.17,416652,0
+DOUG.US,D,20230803,000000,2.15,2.21,2.12,2.12,443933,0
+DOUG.US,D,20230804,000000,2.12,2.19,2.09,2.09,821733,0
+DOUG.US,D,20230807,000000,2.14,2.15,2.1,2.14,407639,0
+DOUG.US,D,20230808,000000,2.27,2.32,2.07,2.32,978913,0
+DOUG.US,D,20230809,000000,2.31,2.3198,2.11,2.12,586878,0
+DOUG.US,D,20230810,000000,2.13,2.315,2.1246,2.21,884931,0
+DOUG.US,D,20230811,000000,2.22,2.37,2.2,2.35,1116067,0
+DOUG.US,D,20230814,000000,2.36,2.39,2.24,2.29,1347312,0
+DOUG.US,D,20230815,000000,2.26,2.29,2.12,2.19,715541,0
+DOUG.US,D,20230816,000000,2.17,2.21,2.11,2.11,308304,0
+DOUG.US,D,20230817,000000,2.15,2.175,2.07,2.12,464290,0
+DOUG.US,D,20230818,000000,2.09,2.1275,2.04,2.04,774295,0
+DOUG.US,D,20230821,000000,2.04,2.1,2.02,2.03,468085,0
+DOUG.US,D,20230822,000000,2.06,2.17,2.04,2.17,699777,0
+DOUG.US,D,20230823,000000,2.23,2.43,2.21,2.4,919368,0
+DOUG.US,D,20230824,000000,2.41,2.4772,2.375,2.39,815704,0
+DOUG.US,D,20230825,000000,2.42,2.525,2.42,2.46,378349,0
+DOUG.US,D,20230828,000000,2.45,2.525,2.415,2.45,430866,0
+DOUG.US,D,20230829,000000,2.44,2.5,2.41,2.46,309288,0
+DOUG.US,D,20230830,000000,2.44,2.54,2.425,2.47,522350,0
+DOUG.US,D,20230831,000000,2.47,2.59,2.47,2.51,436479,0
+DOUG.US,D,20230901,000000,2.55,2.65,2.55,2.64,649523,0
+DOUG.US,D,20230905,000000,2.51,2.6003,2.325,2.37,543077,0
+DOUG.US,D,20230906,000000,2.43,2.54,2.3733,2.49,457511,0
+DOUG.US,D,20230907,000000,2.45,2.5,2.415,2.46,602104,0
+DOUG.US,D,20230908,000000,2.48,2.51,2.44,2.5,262054,0
+DOUG.US,D,20230911,000000,2.51,2.54,2.46,2.47,280306,0
+DOUG.US,D,20230912,000000,2.45,2.48,2.39,2.4,307999,0
+DOUG.US,D,20230913,000000,2.38,2.3802,2.26,2.27,374546,0
+DOUG.US,D,20230914,000000,2.29,2.3452,2.265,2.33,308387,0
+DOUG.US,D,20230915,000000,2.31,2.32,2.24,2.27,1270496,0
+DOUG.US,D,20230918,000000,2.29,2.355,2.24,2.33,254916,0
+DOUG.US,D,20230919,000000,2.34,2.425,2.31,2.33,243323,0
+DOUG.US,D,20230920,000000,2.34,2.395,2.31,2.32,226463,0
+DOUG.US,D,20230921,000000,2.3,2.328,2.275,2.29,482888,0
+DOUG.US,D,20230922,000000,2.29,2.32,2.285,2.29,342120,0
+DOUG.US,D,20230925,000000,2.29,2.34,2.26,2.32,243356,0
+DOUG.US,D,20230926,000000,2.29,2.34,2.275,2.29,343011,0
+DOUG.US,D,20230927,000000,2.31,2.31,2.21,2.23,219695,0
+DOUG.US,D,20230928,000000,2.23,2.256,2.12,2.18,293581,0
+DOUG.US,D,20230929,000000,2.22,2.3,2.21,2.26,293686,0
+DOUG.US,D,20231002,000000,2.27,2.274,2.18,2.18,351516,0
+DOUG.US,D,20231003,000000,2.18,2.25,2.085,2.09,497808,0
+DOUG.US,D,20231004,000000,2.08,2.15,2.0601,2.11,312055,0
+DOUG.US,D,20231005,000000,2.1,2.1601,2.06,2.14,476781,0
+DOUG.US,D,20231006,000000,2.11,2.2,2.1001,2.19,462244,0
+DOUG.US,D,20231009,000000,2.15,2.24,2.15,2.2,348025,0
+DOUG.US,D,20231010,000000,2.19,2.235,2.1749,2.2,340388,0
+DOUG.US,D,20231011,000000,2.24,2.245,2.17,2.18,262280,0
+DOUG.US,D,20231012,000000,2.15,2.175,2.1496,2.17,169784,0
+DOUG.US,D,20231013,000000,2.16,2.17,2.055,2.09,378198,0
+DOUG.US,D,20231016,000000,2.1,2.14,2.05,2.1,353508,0
+DOUG.US,D,20231017,000000,2.09,2.17,2.08,2.15,447535,0
+DOUG.US,D,20231018,000000,2.11,2.13,2.05,2.06,357134,0
+DOUG.US,D,20231019,000000,2.06,2.09,1.99,2.01,590152,0
+DOUG.US,D,20231020,000000,2.02,2.02,1.95,1.97,393976,0
+DOUG.US,D,20231023,000000,1.96,1.975,1.89,1.89,347974,0
+DOUG.US,D,20231024,000000,1.92,1.985,1.9,1.9,343370,0
+DOUG.US,D,20231025,000000,1.88,1.88,1.7899,1.81,497753,0
+DOUG.US,D,20231026,000000,1.8,1.9,1.8,1.87,370865,0
+DOUG.US,D,20231027,000000,1.86,1.865,1.75,1.77,414732,0
+DOUG.US,D,20231030,000000,1.79,1.82,1.67,1.74,696708,0
+DOUG.US,D,20231031,000000,1.73,1.795,1.65,1.77,519297,0
+DOUG.US,D,20231101,000000,1.75,1.775,1.64,1.64,693946,0
+DOUG.US,D,20231102,000000,1.7,1.735,1.575,1.7,1080900,0
+DOUG.US,D,20231103,000000,1.75,1.92,1.74,1.84,922412,0
+DOUG.US,D,20231106,000000,1.85,1.85,1.76,1.78,417048,0
+DOUG.US,D,20231107,000000,1.77,1.86,1.77,1.85,365191,0
+DOUG.US,D,20231108,000000,1.8,1.815,1.66,1.79,699029,0
+DOUG.US,D,20231109,000000,1.81,1.835,1.675,1.72,588238,0
+DOUG.US,D,20231110,000000,1.7,1.7,1.58,1.6,1056540,0
+DOUG.US,D,20231113,000000,1.6,1.83,1.57,1.81,844948,0
+DOUG.US,D,20231114,000000,1.87,2.04,1.8212,2.03,701913,0
+DOUG.US,D,20231115,000000,2.01,2.05,1.85,1.9,1097922,0
+DOUG.US,D,20231116,000000,1.89,1.89,1.72,1.74,539701,0
+DOUG.US,D,20231117,000000,1.78,1.78,1.65,1.66,780260,0
+DOUG.US,D,20231120,000000,1.7,1.75,1.63,1.72,600671,0
+DOUG.US,D,20231121,000000,1.72,1.72,1.61,1.62,708647,0
+DOUG.US,D,20231122,000000,1.63,1.695,1.61,1.64,621098,0
+DOUG.US,D,20231124,000000,1.62,1.665,1.61,1.63,469161,0
+DOUG.US,D,20231127,000000,1.65,1.705,1.58,1.63,660852,0
+DOUG.US,D,20231128,000000,1.62,1.69,1.595,1.68,944128,0
+DOUG.US,D,20231129,000000,1.75,1.98,1.74,1.88,1008375,0
+DOUG.US,D,20231130,000000,1.9,2.06,1.8,1.95,4949608,0
+DOUG.US,D,20231201,000000,1.96,2.18,1.87,2.17,1295202,0
+DOUG.US,D,20231204,000000,2.16,2.27,2.105,2.19,867904,0
+DOUG.US,D,20231205,000000,2.16,2.185,2.05,2.06,351592,0
+DOUG.US,D,20231206,000000,2.0501,2.24,2.03,2.18,705191,0
+DOUG.US,D,20231207,000000,2.18,2.32,2.15,2.31,626831,0
+DOUG.US,D,20231208,000000,2.3,2.34,2.255,2.32,660987,0
+DOUG.US,D,20231211,000000,2.29,2.35,2.29,2.32,619327,0
+DOUG.US,D,20231212,000000,2.3,2.35,2.26,2.3,414729,0
+DOUG.US,D,20231213,000000,2.29,2.54,2.27,2.45,1437110,0
+DOUG.US,D,20231214,000000,2.55,2.65,2.45,2.48,771995,0
+DOUG.US,D,20231215,000000,2.52,2.64,2.4201,2.57,2358473,0
+DOUG.US,D,20231218,000000,2.56,2.625,2.54,2.58,628345,0
+DOUG.US,D,20231219,000000,2.68,2.7,2.575,2.6,434886,0
+DOUG.US,D,20231220,000000,2.55,2.77,2.53,2.6,651594,0
+DOUG.US,D,20231221,000000,2.67,2.73,2.595,2.72,404700,0
+DOUG.US,D,20231222,000000,2.75,2.85,2.725,2.79,682900,0
+DOUG.US,D,20231226,000000,2.77,2.9501,2.76,2.94,504820,0
+DOUG.US,D,20231227,000000,3,3.1,2.95,3.1,776396,0
+DOUG.US,D,20231228,000000,3.07,3.16,2.96,3,839758,0
+DOUG.US,D,20231229,000000,2.97,3.045,2.9,2.95,544254,0
+DOUG.US,D,20240102,000000,2.91,3.015,2.8113,2.91,904139,0
+DOUG.US,D,20240103,000000,2.88,2.94,2.72,2.86,707245,0
+DOUG.US,D,20240104,000000,2.91,2.91,2.82,2.86,394999,0
+DOUG.US,D,20240105,000000,2.82,2.965,2.7625,2.88,834280,0
+DOUG.US,D,20240108,000000,2.85,2.958,2.8204,2.9,333233,0
+DOUG.US,D,20240109,000000,2.82,2.91,2.65,2.66,533888,0
+DOUG.US,D,20240110,000000,2.61,2.63,2.46,2.5,592252,0
+DOUG.US,D,20240111,000000,2.5,2.52,2.38,2.43,458106,0
+DOUG.US,D,20240112,000000,2.44,2.52,2.36,2.41,409897,0
+DOUG.US,D,20240116,000000,2.4,2.4,2.17,2.17,429769,0
+DOUG.US,D,20240117,000000,2.1,2.2,2.07,2.16,545250,0
+DOUG.US,D,20240118,000000,2.19,2.2,2.09,2.12,229767,0
+DOUG.US,D,20240119,000000,2.14,2.285,2.095,2.23,372405,0
+DOUG.US,D,20240122,000000,2.24,2.405,2.24,2.36,713603,0
+DOUG.US,D,20240123,000000,2.39,2.42,2.235,2.29,321169,0
+DOUG.US,D,20240124,000000,2.33,2.345,2.265,2.3,376174,0
+DOUG.US,D,20240125,000000,2.37,2.43,2.32,2.37,850888,0
+DOUG.US,D,20240126,000000,2.38,2.45,2.27,2.31,920082,0
+DOUG.US,D,20240129,000000,2.3,2.32,2.25,2.29,309970,0
+DOUG.US,D,20240130,000000,2.22,2.29,2.18,2.19,311035,0
+DOUG.US,D,20240131,000000,2.22,2.31,2.15,2.16,687703,0
+DOUG.US,D,20240201,000000,2.2,2.24,2.12,2.16,433131,0
+DOUG.US,D,20240202,000000,2.1,2.19,2.06,2.14,418054,0
+DOUG.US,D,20240205,000000,2.08,2.14,2,2.12,668855,0
+DOUG.US,D,20240206,000000,2.09,2.15,2,2.05,474039,0
+DOUG.US,D,20240207,000000,2.05,2.05,1.86,1.89,1311142,0
+DOUG.US,D,20240208,000000,1.87,1.91,1.78,1.8,1565640,0
+DOUG.US,D,20240209,000000,1.82,1.9,1.79,1.84,1506944,0
+DOUG.US,D,20240212,000000,1.86,1.96,1.82,1.88,1831321,0
+DOUG.US,D,20240213,000000,1.83,1.835,1.715,1.8,1574273,0
+DOUG.US,D,20240214,000000,1.87,1.92,1.81,1.92,3225529,0
+DOUG.US,D,20240215,000000,1.97,2.165,1.97,2.15,881708,0
+DOUG.US,D,20240216,000000,2.09,2.17,2.05,2.05,488936,0
+DOUG.US,D,20240220,000000,1.99,2.05,1.95,1.95,719494,0
+DOUG.US,D,20240221,000000,1.94,1.95,1.87,1.9,361908,0
+DOUG.US,D,20240222,000000,1.9,1.91,1.865,1.88,656345,0
+DOUG.US,D,20240223,000000,1.87,1.885,1.83,1.83,453314,0
+DOUG.US,D,20240226,000000,1.8,1.865,1.78,1.81,1098707,0
+DOUG.US,D,20240227,000000,1.77,1.81,1.75,1.77,643933,0
+DOUG.US,D,20240228,000000,1.75,1.8,1.73,1.78,948019,0
+DOUG.US,D,20240229,000000,1.83,1.85,1.81,1.84,726060,0
+DOUG.US,D,20240301,000000,1.78,1.85,1.61,1.83,1051102,0
+DOUG.US,D,20240304,000000,1.83,1.84,1.74,1.81,633050,0
+DOUG.US,D,20240305,000000,1.81,1.83,1.69,1.71,805417,0
+DOUG.US,D,20240306,000000,1.7,1.75,1.665,1.74,661107,0
+DOUG.US,D,20240307,000000,1.77,1.8,1.73,1.78,345009,0
+DOUG.US,D,20240308,000000,1.83,1.93,1.81,1.88,478630,0
+DOUG.US,D,20240311,000000,1.88,1.93,1.835,1.92,413796,0
+DOUG.US,D,20240312,000000,1.92,2.015,1.86,2,662237,0
+DOUG.US,D,20240313,000000,1.99,2.03,1.89,1.95,618880,0
+DOUG.US,D,20240314,000000,1.92,1.98,1.86,1.97,1002790,0
+DOUG.US,D,20240315,000000,1.94,1.98,1.55,1.7,5361145,0
+DOUG.US,D,20240318,000000,1.66,1.7,1.5,1.64,1448947,0
+DOUG.US,D,20240319,000000,1.65,1.69,1.575,1.65,618370,0
+DOUG.US,D,20240320,000000,1.64,1.76,1.62,1.73,997150,0
+DOUG.US,D,20240321,000000,1.75,1.792,1.7,1.71,486498,0
+DOUG.US,D,20240322,000000,1.71,1.74,1.67,1.67,501091,0
+DOUG.US,D,20240325,000000,1.67,1.685,1.575,1.58,1009086,0
+DOUG.US,D,20240326,000000,1.59,1.61,1.55,1.56,625532,0
+DOUG.US,D,20240327,000000,1.59,1.64,1.56,1.58,676507,0
+DOUG.US,D,20240328,000000,1.56,1.645,1.56,1.58,1258839,0
+DOUG.US,D,20240401,000000,1.58,1.58,1.42,1.43,1494486,0
+DOUG.US,D,20240402,000000,1.43,1.48,1.4,1.41,1202783,0
+DOUG.US,D,20240403,000000,1.4,1.55,1.38,1.54,847482,0
+DOUG.US,D,20240404,000000,1.56,1.63,1.54,1.62,1006933,0
+DOUG.US,D,20240405,000000,1.61,1.66,1.57,1.6,516567,0
+DOUG.US,D,20240408,000000,1.6,1.64,1.53,1.53,831874,0
+DOUG.US,D,20240409,000000,1.54,1.61,1.53,1.59,763915,0
+DOUG.US,D,20240410,000000,1.53,1.55,1.44,1.47,967990,0
+DOUG.US,D,20240411,000000,1.49,1.495,1.39,1.39,750212,0
+DOUG.US,D,20240412,000000,1.42,1.47,1.39,1.41,474175,0
+DOUG.US,D,20240415,000000,1.4,1.43,1.32,1.36,1178405,0
+DOUG.US,D,20240416,000000,1.36,1.38,1.31,1.31,952568,0
+DOUG.US,D,20240417,000000,1.33,1.34,1.24,1.28,1253164,0
+DOUG.US,D,20240418,000000,1.27,1.32,1.24,1.25,910192,0
+DOUG.US,D,20240419,000000,1.24,1.28,1.19,1.22,1090795,0
+DOUG.US,D,20240422,000000,1.22,1.26,1.165,1.26,1280733,0
+DOUG.US,D,20240423,000000,1.28,1.3,1.21,1.26,1143673,0
+DOUG.US,D,20240424,000000,1.22,1.31,1.21,1.29,1128898,0
+DOUG.US,D,20240425,000000,1.28,1.28,1.15,1.18,1083744,0
+DOUG.US,D,20240426,000000,1.17,1.23,1.17,1.19,446668,0
+DOUG.US,D,20240429,000000,1.2,1.37,1.2,1.32,1072128,0
+DOUG.US,D,20240430,000000,1.3,1.37,1.28,1.36,592257,0
+DOUG.US,D,20240501,000000,1.36,1.42,1.32,1.35,571152,0
+DOUG.US,D,20240502,000000,1.39,1.42,1.34,1.39,366911,0
+DOUG.US,D,20240503,000000,1.42,1.45,1.38,1.41,337134,0
+DOUG.US,D,20240506,000000,1.42,1.45,1.36,1.39,325937,0
+DOUG.US,D,20240507,000000,1.39,1.555,1.37,1.4,616204,0
+DOUG.US,D,20240508,000000,1.42,1.42,1.35,1.41,696757,0
+DOUG.US,D,20240509,000000,1.43,1.5,1.405,1.44,972010,0
+DOUG.US,D,20240510,000000,1.36,1.36,1.17,1.18,1751907,0
+DOUG.US,D,20240513,000000,1.23,1.235,1.11,1.12,976733,0
+DOUG.US,D,20240514,000000,1.12,1.14,1.04,1.12,1384419,0
+DOUG.US,D,20240515,000000,1.16,1.3,1.1,1.29,1209742,0
+DOUG.US,D,20240516,000000,1.28,1.42,1.28,1.41,1008459,0
+DOUG.US,D,20240517,000000,1.43,1.43,1.34,1.34,400938,0
+DOUG.US,D,20240520,000000,1.34,1.37,1.28,1.28,634786,0
+DOUG.US,D,20240521,000000,1.27,1.36,1.26,1.29,413655,0
+DOUG.US,D,20240522,000000,1.28,1.29,1.22,1.25,442542,0
+DOUG.US,D,20240523,000000,1.24,1.24,1.12,1.18,804483,0
+DOUG.US,D,20240524,000000,1.2,1.22,1.15,1.2,287649,0
+DOUG.US,D,20240528,000000,1.2,1.24,1.17,1.19,743079,0
+DOUG.US,D,20240529,000000,1.18,1.18,1.12,1.14,692069,0
+DOUG.US,D,20240530,000000,1.15,1.1591,1.09,1.12,497166,0
+DOUG.US,D,20240531,000000,1.1,1.15,1.1,1.14,836265,0
+DOUG.US,D,20240603,000000,1.16,1.165,1.06,1.07,805425,0
+DOUG.US,D,20240604,000000,1.04,1.1,1,1.06,1430819,0
+DOUG.US,D,20240605,000000,1.05,1.12,1.04,1.08,1470610,0
+DOUG.US,D,20240606,000000,1.05,1.11,1.05,1.1,1623806,0
+DOUG.US,D,20240607,000000,1.08,1.11,1.07,1.1,592319,0
+DOUG.US,D,20240610,000000,1.07,1.13,1.06,1.1,910493,0
+DOUG.US,D,20240611,000000,1.08,1.12,1.07,1.1,496058,0
+DOUG.US,D,20240612,000000,1.16,1.2196,1.1,1.1,1071512,0
+DOUG.US,D,20240613,000000,1.08,1.12,1.07,1.1,657904,0
+DOUG.US,D,20240614,000000,1.08,1.12,1.08,1.11,426751,0
+DOUG.US,D,20240617,000000,1.1,1.12,1.04,1.04,935871,0
+DOUG.US,D,20240618,000000,1.05,1.13,1.04,1.06,560430,0
+DOUG.US,D,20240620,000000,1.03,1.17,1.03,1.15,591172,0
+DOUG.US,D,20240621,000000,1.15,1.17,1.09,1.1,819335,0
+DOUG.US,D,20240624,000000,1.1,1.15,1.1,1.11,531674,0
+DOUG.US,D,20240625,000000,1.1,1.17,1.08,1.16,735807,0
+DOUG.US,D,20240626,000000,1.15,1.19,1.15,1.15,892893,0
+DOUG.US,D,20240627,000000,1.18,1.23,1.15,1.17,929472,0
+DOUG.US,D,20240628,000000,1.17,1.19,1.075,1.16,11978850,0
+DOUG.US,D,20240701,000000,1.18,1.415,1.18,1.26,1717957,0
+DOUG.US,D,20240702,000000,1.3701,1.4,1.04,1.04,2108209,0
+DOUG.US,D,20240703,000000,1.06,1.08,1.05,1.07,544242,0
+DOUG.US,D,20240705,000000,1.08,1.1,1.03,1.05,547329,0
+DOUG.US,D,20240708,000000,1.05,1.16,1.045,1.13,672434,0
+DOUG.US,D,20240709,000000,1.13,1.18,1.13,1.17,461600,0
+DOUG.US,D,20240710,000000,1.22,1.24,1.17,1.23,2685475,0
+DOUG.US,D,20240711,000000,1.34,1.37,1.22,1.22,1616621,0
+DOUG.US,D,20240712,000000,1.28,1.39,1.225,1.25,1910612,0
+DOUG.US,D,20240715,000000,1.25,1.33,1.25,1.27,989369,0
+DOUG.US,D,20240716,000000,1.305,1.415,1.29,1.4,1887009,0
+DOUG.US,D,20240717,000000,1.37,1.46,1.36,1.43,919369,0
+DOUG.US,D,20240718,000000,1.4,1.45,1.3,1.32,697476,0
+DOUG.US,D,20240719,000000,1.29,1.34,1.27,1.33,254842,0
+DOUG.US,D,20240722,000000,1.36,1.4,1.3001,1.37,461816,0
+DOUG.US,D,20240723,000000,1.35,1.405,1.3301,1.36,365480,0
+DOUG.US,D,20240724,000000,1.355,1.4,1.2975,1.33,503633,0
+DOUG.US,D,20240725,000000,1.31,1.378,1.28,1.35,391494,0
+DOUG.US,D,20240726,000000,1.39,1.8,1.37,1.74,5815300,0
+DOUG.US,D,20240729,000000,1.82,1.9293,1.75,1.82,2695120,0
+DOUG.US,D,20240730,000000,1.81,1.99,1.7749,1.95,1460710,0
+DOUG.US,D,20240731,000000,2,2.18,1.92,2.06,2406473,0
+DOUG.US,D,20240801,000000,2.05,2.155,1.765,1.96,2041755,0
+DOUG.US,D,20240802,000000,1.9,2.03,1.77,2,1429712,0
+DOUG.US,D,20240805,000000,1.87,2.08,1.6101,2.02,1717071,0
+DOUG.US,D,20240806,000000,2.05,2.22,2.02,2.15,1426087,0
+DOUG.US,D,20240807,000000,2.19,2.24,1.86,1.87,1292957,0
+DOUG.US,D,20240808,000000,1.95,1.95,1.65,1.85,1254933,0
+DOUG.US,D,20240809,000000,1.83,1.92,1.79,1.86,670904,0
+DOUG.US,D,20240812,000000,1.9,2.01,1.845,1.9,718953,0
+DOUG.US,D,20240813,000000,1.9,2.015,1.82,1.94,643118,0
+DOUG.US,D,20240814,000000,1.96,2.34,1.91,2.24,2391568,0
+DOUG.US,D,20240815,000000,2.22,2.5,2.1002,2.17,1587120,0
+DOUG.US,D,20240816,000000,2.16,2.185,2.035,2.07,825094,0
+DOUG.US,D,20240819,000000,2.06,2.1492,2.06,2.09,470855,0
+DOUG.US,D,20240820,000000,2.09,2.11,1.84,1.94,651927,0
+DOUG.US,D,20240821,000000,1.94,1.95,1.83,1.86,310315,0
+DOUG.US,D,20240822,000000,1.84,1.89,1.78,1.81,599456,0
+DOUG.US,D,20240823,000000,1.87,1.99,1.84,1.94,632214,0
+DOUG.US,D,20240826,000000,1.92,2.215,1.92,2.17,1381917,0
+DOUG.US,D,20240827,000000,2.11,2.15,2.03,2.05,262971,0
+DOUG.US,D,20240828,000000,2.04,2.09,1.83,1.85,599313,0
+DOUG.US,D,20240829,000000,1.85,1.895,1.8,1.82,348554,0
+DOUG.US,D,20240830,000000,1.83,1.8499,1.73,1.78,385906,0
+DOUG.US,D,20240903,000000,1.75,1.79,1.64,1.66,690003,0
+DOUG.US,D,20240904,000000,1.7,1.78,1.64,1.73,677236,0
+DOUG.US,D,20240905,000000,1.73,1.905,1.73,1.78,661639,0
+DOUG.US,D,20240906,000000,1.81,1.84,1.42,1.63,1440926,0
+DOUG.US,D,20240909,000000,1.61,1.69,1.545,1.65,535786,0
+DOUG.US,D,20240910,000000,1.66,1.71,1.645,1.66,333050,0
+DOUG.US,D,20240911,000000,1.7,1.78,1.66,1.75,421758,0
+DOUG.US,D,20240912,000000,1.78,1.92,1.755,1.91,1082879,0
+DOUG.US,D,20240913,000000,1.93,1.9499,1.76,1.84,844343,0
+DOUG.US,D,20240916,000000,1.83,1.93,1.83,1.9,389273,0
+DOUG.US,D,20240917,000000,1.92,1.93,1.83,1.86,368617,0
+DOUG.US,D,20240918,000000,1.86,2.045,1.86,1.91,968044,0
+DOUG.US,D,20240919,000000,1.95,1.97,1.83,1.84,992601,0
+DOUG.US,D,20240920,000000,1.85,1.86,1.79,1.83,554406,0
+DOUG.US,D,20240923,000000,1.8,1.87,1.735,1.81,338856,0
+DOUG.US,D,20240924,000000,1.8,1.85,1.76,1.84,334870,0
+DOUG.US,D,20240925,000000,1.84,1.94,1.84,1.93,463449,0
+DOUG.US,D,20240926,000000,1.93,2.0403,1.91,1.98,472713,0
+DOUG.US,D,20240927,000000,1.98,2.05,1.87,1.88,261689,0
+DOUG.US,D,20240930,000000,1.86,1.925,1.8099,1.83,171561,0
+DOUG.US,D,20241001,000000,1.86,1.86,1.74,1.83,433435,0
+DOUG.US,D,20241002,000000,1.83,1.86,1.78,1.79,153125,0
+DOUG.US,D,20241003,000000,1.76,1.8,1.7,1.73,169075,0
+DOUG.US,D,20241004,000000,1.76,1.765,1.64,1.66,259975,0
+DOUG.US,D,20241007,000000,1.64,1.68,1.59,1.64,224773,0
+DOUG.US,D,20241008,000000,1.72,1.72,1.54,1.57,598096,0
+DOUG.US,D,20241009,000000,1.57,1.65,1.55,1.57,307872,0
+DOUG.US,D,20241010,000000,1.57,1.58,1.52,1.56,285982,0
+DOUG.US,D,20241011,000000,1.54,1.63,1.5188,1.58,445687,0
+DOUG.US,D,20241014,000000,1.55,1.59,1.465,1.49,632726,0
+DOUG.US,D,20241015,000000,1.48,1.62,1.47,1.59,593524,0
+DOUG.US,D,20241016,000000,1.62,1.648,1.54,1.6,346306,0
+DOUG.US,D,20241017,000000,1.59,1.62,1.54,1.54,262698,0
+DOUG.US,D,20241018,000000,1.56,1.61,1.54,1.55,304126,0
+DOUG.US,D,20241021,000000,1.54,1.54,1.44,1.45,526157,0
+DOUG.US,D,20241022,000000,1.43,1.47,1.35,1.43,669642,0
+DOUG.US,D,20241023,000000,1.43,1.735,1.42,1.59,1338323,0
+DOUG.US,D,20241024,000000,1.67,1.87,1.64,1.82,1218336,0
+DOUG.US,D,20241025,000000,1.8,1.865,1.76,1.81,473155,0
+DOUG.US,D,20241028,000000,1.79,1.99,1.741,1.99,979086,0
+DOUG.US,D,20241029,000000,1.96,2.165,1.91,2.03,1092363,0
+DOUG.US,D,20241030,000000,2.05,2.175,2.01,2.1,620534,0
+DOUG.US,D,20241031,000000,2.16,2.1899,1.94,2.01,868592,0
+DOUG.US,D,20241101,000000,2.05,2.195,1.97,2.02,616907,0
+DOUG.US,D,20241104,000000,2.03,2.06,1.9,2.04,560696,0
+DOUG.US,D,20241105,000000,2.02,2.23,1.97,2.07,732599,0
+DOUG.US,D,20241106,000000,2.08,2.08,1.775,1.93,2163552,0
+DOUG.US,D,20241107,000000,1.8,2.06,1.8,2.01,799432,0
+DOUG.US,D,20241108,000000,2.02,2.0395,1.89,1.95,511668,0
+DOUG.US,D,20241111,000000,1.94,2.015,1.92,1.94,535383,0
+DOUG.US,D,20241112,000000,1.96,1.98,1.85,1.88,366047,0
+DOUG.US,D,20241113,000000,1.9,1.95,1.79,1.8,719914,0
+DOUG.US,D,20241114,000000,1.815,1.88,1.76,1.84,383565,0
+DOUG.US,D,20241115,000000,1.815,1.905,1.81,1.87,374929,0
+DOUG.US,D,20241118,000000,1.995,2.075,1.93,1.97,1169805,0
+DOUG.US,D,20241119,000000,2.07,2.3,2.04,2.27,2220542,0
+DOUG.US,D,20241120,000000,2.29,2.49,2.21,2.39,1360414,0
+DOUG.US,D,20241121,000000,2.4,2.57,2.33,2.5,1229889,0
+DOUG.US,D,20241122,000000,2.54,2.7,2.5,2.65,1411994,0
+DOUG.US,D,20241125,000000,2.69,2.98,2.67,2.7,1462770,0
+DOUG.US,D,20241126,000000,2.71,2.805,2.55,2.68,1247801,0
+DOUG.US,D,20241127,000000,2.64,2.7,2.36,2.38,1091827,0
+DOUG.US,D,20241129,000000,2.42,2.665,2.41,2.54,671757,0
+DOUG.US,D,20241202,000000,2.51,2.51,2.23,2.4,1503924,0
+DOUG.US,D,20241203,000000,2.425,2.56,2.41,2.45,749344,0
+DOUG.US,D,20241204,000000,2.47,2.6,2.404,2.45,846328,0
+DOUG.US,D,20241205,000000,2.42,2.49,2.29,2.3,751544,0
+DOUG.US,D,20241206,000000,2.37,2.42,2.285,2.42,781750,0
+DOUG.US,D,20241209,000000,2.4,2.47,2.08,2.09,1775665,0
+DOUG.US,D,20241210,000000,2.14,2.205,2.01,2.03,1064511,0
+DOUG.US,D,20241211,000000,2.08,2.14,1.995,2.13,1066248,0
+DOUG.US,D,20241212,000000,2.09,2.13,1.99,2.04,794409,0
+DOUG.US,D,20241213,000000,2.05,2.06,1.965,2,521137,0
+DOUG.US,D,20241216,000000,1.989,2.04,1.88,1.94,934677,0
+DOUG.US,D,20241217,000000,1.95,1.97,1.815,1.88,1020665,0
+DOUG.US,D,20241218,000000,1.9,1.92,1.67,1.69,1170733,0
+DOUG.US,D,20241219,000000,1.715,1.79,1.63,1.65,1315080,0
+DOUG.US,D,20241220,000000,1.661,1.735,1.6,1.65,1348533,0
+DOUG.US,D,20241223,000000,1.7,1.72,1.565,1.59,1031858,0
+DOUG.US,D,20241224,000000,1.5902,1.665,1.55,1.63,782881,0
+DOUG.US,D,20241226,000000,1.61,1.63,1.53,1.59,857844,0
+DOUG.US,D,20241227,000000,1.57,1.58,1.49,1.54,1278437,0
+DOUG.US,D,20241230,000000,1.53,1.575,1.51,1.55,1332554,0
+DOUG.US,D,20241231,000000,1.545,1.77,1.53,1.67,2270810,0
+DOUG.US,D,20250102,000000,1.7272,1.7429,1.6,1.63,779575,0
+DOUG.US,D,20250103,000000,1.65,1.7,1.61,1.7,504087,0
+DOUG.US,D,20250106,000000,1.7398,1.8393,1.67,1.7,881254,0
+DOUG.US,D,20250107,000000,1.69,1.7099,1.55,1.61,845660,0
+DOUG.US,D,20250108,000000,1.58,1.6,1.5,1.58,1224382,0
+DOUG.US,D,20250110,000000,1.58,1.58,1.5,1.57,1040887,0
+DOUG.US,D,20250113,000000,1.545,1.57,1.49,1.55,753238,0
+DOUG.US,D,20250114,000000,1.58,1.62,1.545,1.58,764993,0
+DOUG.US,D,20250115,000000,1.63,1.7,1.6264,1.67,714437,0
+DOUG.US,D,20250116,000000,1.7,1.82,1.67,1.79,1132568,0
+DOUG.US,D,20250117,000000,1.8,1.885,1.78,1.79,880396,0
+DOUG.US,D,20250121,000000,1.81,1.845,1.79,1.82,633375,0
+DOUG.US,D,20250122,000000,1.79,1.8,1.715,1.76,514423,0
+DOUG.US,D,20250123,000000,1.7718,1.82,1.71,1.8,531240,0
+DOUG.US,D,20250124,000000,1.78,1.82,1.72,1.72,463122,0
+DOUG.US,D,20250127,000000,1.72,1.75,1.635,1.65,834316,0
+DOUG.US,D,20250128,000000,1.66,1.69,1.63,1.66,573613,0
+DOUG.US,D,20250129,000000,1.66,1.705,1.65,1.7,507050,0
+DOUG.US,D,20250130,000000,1.709,1.765,1.709,1.76,326999,0
+DOUG.US,D,20250131,000000,1.76,1.86,1.74,1.78,599080,0
+DOUG.US,D,20250203,000000,1.82,1.94,1.7996,1.88,1519410,0
+DOUG.US,D,20250204,000000,1.92,1.94,1.77,1.93,945451,0
+DOUG.US,D,20250205,000000,1.96,2.015,1.865,1.98,605867,0
+DOUG.US,D,20250206,000000,1.97,2.01,1.915,1.97,439891,0
+DOUG.US,D,20250207,000000,1.975,1.975,1.855,1.87,606049,0
+DOUG.US,D,20250210,000000,1.88,1.92,1.84,1.91,280679,0
+DOUG.US,D,20250211,000000,1.865,1.965,1.864,1.94,348110,0
+DOUG.US,D,20250212,000000,1.89,2.05,1.835,2.03,902869,0
+DOUG.US,D,20250213,000000,2.005,2.1287,1.98,2.11,1960410,0
+DOUG.US,D,20250214,000000,2.14,2.19,2.06,2.18,328924,0
+DOUG.US,D,20250218,000000,2.17,2.188,2.05,2.09,656049,0
+DOUG.US,D,20250219,000000,2.04,2.16,2,2.14,649717,0
+DOUG.US,D,20250220,000000,2.1,2.145,2.065,2.11,397447,0
+DOUG.US,D,20250221,000000,2.13,2.13,1.95,1.95,349486,0
+DOUG.US,D,20250224,000000,1.9641,1.99,1.84,1.86,549064,0
+DOUG.US,D,20250225,000000,1.86,1.885,1.8025,1.85,353126,0
+DOUG.US,D,20250226,000000,1.9,1.95,1.85,1.94,664282,0
+DOUG.US,D,20250227,000000,1.92,2,1.88,1.9,655293,0
+DOUG.US,D,20250228,000000,1.92,1.92,1.81,1.83,363265,0
+DOUG.US,D,20250303,000000,1.92,1.92,1.68,1.68,560721,0
+DOUG.US,D,20250304,000000,1.64,1.68,1.585,1.64,580085,0
+DOUG.US,D,20250305,000000,1.629,1.83,1.61,1.8,1003718,0
+DOUG.US,D,20250306,000000,1.78,1.795,1.695,1.7,424098,0
+DOUG.US,D,20250307,000000,1.7456,1.7456,1.65,1.71,520931,0
+DOUG.US,D,20250310,000000,1.7291,1.735,1.56,1.64,1316364,0
+DOUG.US,D,20250311,000000,1.665,1.71,1.565,1.69,890688,0
+DOUG.US,D,20250312,000000,1.78,1.89,1.7301,1.85,702738,0
+DOUG.US,D,20250313,000000,1.81,1.83,1.745,1.77,463705,0
+DOUG.US,D,20250314,000000,1.79,1.91,1.77,1.89,646274,0
+DOUG.US,D,20250317,000000,1.9,1.97,1.88,1.9,442595,0
+DOUG.US,D,20250318,000000,1.87,1.87,1.7817,1.85,380441,0
+DOUG.US,D,20250319,000000,1.86,1.86,1.78,1.82,184875,0
+DOUG.US,D,20250320,000000,1.802,1.86,1.79,1.83,259554,0
+DOUG.US,D,20250321,000000,1.775,1.795,1.75,1.75,419598,0
+DOUG.US,D,20250324,000000,1.83,1.86,1.76,1.84,604533,0
+DOUG.US,D,20250325,000000,1.802,1.91,1.802,1.85,461165,0
+DOUG.US,D,20250326,000000,1.88,1.95,1.8,1.83,322653,0
+DOUG.US,D,20250327,000000,1.84,1.86,1.7951,1.8,246690,0
+DOUG.US,D,20250328,000000,1.79,1.79,1.7,1.7,429121,0
+DOUG.US,D,20250331,000000,1.7,1.74,1.67,1.72,469827,0
+DOUG.US,D,20250401,000000,1.72,1.75,1.66,1.71,443148,0
+DOUG.US,D,20250402,000000,1.67,1.73,1.655,1.68,291503,0
+DOUG.US,D,20250403,000000,1.6,1.65,1.58,1.62,893280,0
+DOUG.US,D,20250404,000000,1.595,1.69,1.5,1.67,836454,0
+DOUG.US,D,20250407,000000,1.61,1.715,1.53,1.6,924826,0
+DOUG.US,D,20250408,000000,1.67,1.67,1.475,1.53,619519,0
+DOUG.US,D,20250409,000000,1.52,1.735,1.51,1.71,622913,0
+DOUG.US,D,20250410,000000,1.65,1.66,1.5413,1.58,317182,0
+DOUG.US,D,20250411,000000,1.569,1.5899,1.52,1.53,425710,0
+DOUG.US,D,20250414,000000,1.58,1.67,1.56,1.66,435065,0
+DOUG.US,D,20250415,000000,1.66,1.68,1.6,1.63,338063,0
+DOUG.US,D,20250416,000000,1.622,1.68,1.58,1.6,398524,0
+DOUG.US,D,20250417,000000,1.605,1.66,1.6,1.63,331699,0
+DOUG.US,D,20250421,000000,1.602,1.615,1.51,1.53,234681,0
+DOUG.US,D,20250422,000000,1.58,1.61,1.56,1.58,274442,0
+DOUG.US,D,20250423,000000,1.64,1.675,1.58,1.59,359389,0
+DOUG.US,D,20250424,000000,1.5822,1.64,1.57,1.63,189488,0
+DOUG.US,D,20250425,000000,1.63,1.66,1.59,1.61,319987,0
+DOUG.US,D,20250428,000000,1.615,1.635,1.575,1.6,291493,0
+DOUG.US,D,20250429,000000,1.5829,1.66,1.58,1.62,289397,0
+DOUG.US,D,20250430,000000,1.63,1.69,1.585,1.66,425970,0
+DOUG.US,D,20250501,000000,1.66,1.74,1.6392,1.68,340031,0
+DOUG.US,D,20250502,000000,1.71,1.9,1.68,1.83,934259,0
+DOUG.US,D,20250505,000000,1.82,1.85,1.74,1.82,375606,0
+DOUG.US,D,20250506,000000,1.82,1.845,1.795,1.82,258502,0
+DOUG.US,D,20250507,000000,1.845,1.845,1.78,1.82,242796,0
+DOUG.US,D,20250508,000000,1.8499,1.86,1.795,1.84,406999,0
+DOUG.US,D,20250509,000000,1.82,1.89,1.82,1.82,423537,0
+DOUG.US,D,20250512,000000,1.87,1.96,1.86,1.89,504162,0
+DOUG.US,D,20250513,000000,1.93,2.1,1.9,2.04,1277882,0
+DOUG.US,D,20250514,000000,2.04,2.19,2.025,2.08,1071816,0
+DOUG.US,D,20250515,000000,2.065,2.21,1.99,2.18,847138,0
+DOUG.US,D,20250516,000000,2.23,2.27,2.155,2.21,1149666,0
+DOUG.US,D,20250519,000000,2.1801,2.255,2.14,2.23,734451,0
+DOUG.US,D,20250520,000000,2.2291,2.32,2.181,2.26,922329,0
+DOUG.US,D,20250521,000000,2.222,2.235,2.04,2.1,1053621,0
+DOUG.US,D,20250522,000000,2.0863,2.16,2.0505,2.14,475311,0
+DOUG.US,D,20250523,000000,2.12,3.2,2.09,2.9,14349848,0
+DOUG.US,D,20250527,000000,3,3.03,2.85,3,2658607,0
+DOUG.US,D,20250528,000000,2.99,3.035,2.8801,2.95,842908,0
+DOUG.US,D,20250529,000000,3.01,3.0789,2.86,2.92,734917,0
+DOUG.US,D,20250530,000000,2.94,2.99,2.705,2.72,967608,0
+DOUG.US,D,20250602,000000,2.72,2.795,2.65,2.66,750193,0
+DOUG.US,D,20250603,000000,2.69,2.7699,2.63,2.65,522916,0
+DOUG.US,D,20250604,000000,2.64,2.705,2.51,2.61,1053071,0
+DOUG.US,D,20250605,000000,2.636,2.745,2.58,2.68,398311,0
+DOUG.US,D,20250606,000000,2.69,2.78,2.65,2.69,440128,0
+DOUG.US,D,20250609,000000,2.7159,2.725,2.6,2.63,272988,0
+DOUG.US,D,20250610,000000,2.635,2.67,2.565,2.64,255380,0
+DOUG.US,D,20250611,000000,2.6701,2.74,2.6307,2.65,365987,0
+DOUG.US,D,20250612,000000,2.6141,2.9,2.6,2.9,621528,0
+DOUG.US,D,20250613,000000,2.86,2.998,2.78,2.79,425551,0
+DOUG.US,D,20250616,000000,2.865,2.95,2.73,2.73,376523,0
+DOUG.US,D,20250617,000000,2.65,2.7799,2.65,2.7,355914,0
+DOUG.US,D,20250618,000000,2.72,2.74,2.62,2.67,658774,0
+DOUG.US,D,20250620,000000,2.6556,2.67,2.56,2.62,388389,0
+DOUG.US,D,20250623,000000,2.61,2.65,2.44,2.55,649287,0
+DOUG.US,D,20250624,000000,2.58,2.63,2.49,2.5,456595,0
+DOUG.US,D,20250625,000000,2.46,2.528,2.4,2.42,531252,0
+DOUG.US,D,20250626,000000,2.38,2.455,2.36,2.42,647605,0
+DOUG.US,D,20250627,000000,2.4,2.455,2.32,2.37,10645200,0
+DOUG.US,D,20250630,000000,2.37,2.46,2.32,2.32,854849,0
+DOUG.US,D,20250701,000000,2.33,2.3894,2.27,2.31,486654,0
+DOUG.US,D,20250702,000000,2.3,2.35,2.28,2.33,614131,0
+DOUG.US,D,20250703,000000,2.33,2.39,2.33,2.36,330635,0
+DOUG.US,D,20250707,000000,2.36,2.415,2.33,2.38,414397,0
+DOUG.US,D,20250708,000000,2.37,2.53,2.37,2.45,1119921,0
+DOUG.US,D,20250709,000000,2.45,2.51,2.4,2.51,472053,0
+DOUG.US,D,20250710,000000,2.5213,2.6067,2.51,2.51,342437,0
+DOUG.US,D,20250711,000000,2.46,2.5,2.435,2.48,275319,0
+DOUG.US,D,20250714,000000,2.44,2.515,2.425,2.47,371609,0
+DOUG.US,D,20250715,000000,2.47,2.51,2.44,2.45,378729,0
+DOUG.US,D,20250716,000000,2.46,2.51,2.36,2.49,582568,0
+DOUG.US,D,20250717,000000,2.47,2.59,2.46,2.56,574781,0
+DOUG.US,D,20250718,000000,2.56,2.575,2.45,2.56,564373,0
+DOUG.US,D,20250721,000000,2.6,2.67,2.56,2.63,416755,0
+DOUG.US,D,20250722,000000,2.63,2.74,2.63,2.72,931535,0
+DOUG.US,D,20250723,000000,2.8111,2.82,2.72,2.8,506914,0
+DOUG.US,D,20250724,000000,2.79,2.79,2.7,2.72,460365,0
+DOUG.US,D,20250725,000000,2.69,3.03,2.69,3.03,652796,0
+DOUG.US,D,20250728,000000,3.0061,3.02,2.85,2.86,343971,0
+DOUG.US,D,20250729,000000,2.92,3.05,2.86,3.04,873537,0
+DOUG.US,D,20250730,000000,3.04,3.05,2.8,2.82,571192,0
+DOUG.US,D,20250731,000000,2.86,2.89,2.68,2.75,596702,0
+DOUG.US,D,20250801,000000,2.52,2.52,2.035,2.12,2500725,0
+DOUG.US,D,20250804,000000,2.1444,2.21,1.995,2.18,998548,0
+DOUG.US,D,20250805,000000,2.19,2.43,2.1801,2.28,989739,0
+DOUG.US,D,20250806,000000,2.31,2.35,2.24,2.28,563565,0
+DOUG.US,D,20250807,000000,2.31,2.32,2.11,2.13,498307,0
+DOUG.US,D,20250808,000000,2.155,2.32,2.14,2.24,733672,0
+DOUG.US,D,20250811,000000,2.275,2.2899,2.1891,2.22,396925,0
+DOUG.US,D,20250812,000000,2.2193,2.34,2.2193,2.33,439831,0
+DOUG.US,D,20250813,000000,2.36,2.585,2.33,2.56,558539,0
+DOUG.US,D,20250814,000000,2.41,2.51,2.385,2.4,394683,0
+DOUG.US,D,20250815,000000,2.41,2.56,2.385,2.46,459180,0
+DOUG.US,D,20250818,000000,2.5,2.5613,2.45,2.5,576712,0
+DOUG.US,D,20250819,000000,2.53,2.545,2.445,2.48,412429,0
+DOUG.US,D,20250820,000000,2.47,2.515,2.4,2.48,405413,0
+DOUG.US,D,20250821,000000,2.46,2.515,2.435,2.49,223245,0
+DOUG.US,D,20250822,000000,2.5,2.68,2.48,2.66,754779,0
+DOUG.US,D,20250825,000000,2.6813,2.74,2.65,2.72,793343,0
+DOUG.US,D,20250826,000000,2.72,2.745,2.645,2.67,344635,0
+DOUG.US,D,20250827,000000,2.68,2.7,2.635,2.66,337161,0
+DOUG.US,D,20250828,000000,2.665,2.68,2.59,2.64,278792,0
+DOUG.US,D,20250829,000000,2.68,2.76,2.66,2.72,509710,0
+DOUG.US,D,20250902,000000,2.6352,2.72,2.58,2.59,337413,0
+DOUG.US,D,20250903,000000,2.59,2.59,2.5,2.57,350083,0
+DOUG.US,D,20250904,000000,2.6,2.66,2.575,2.65,218555,0
+DOUG.US,D,20250905,000000,2.665,2.9499,2.65,2.9,894669,0
+DOUG.US,D,20250908,000000,2.85,2.935,2.82,2.85,637377,0
+DOUG.US,D,20250909,000000,2.815,2.84,2.69,2.7,351670,0
+DOUG.US,D,20250910,000000,2.72,2.76,2.58,2.59,515840,0
+DOUG.US,D,20250911,000000,2.59,2.735,2.585,2.71,611680,0
+DOUG.US,D,20250912,000000,2.72,2.745,2.64,2.72,246735,0
+DOUG.US,D,20250915,000000,2.7333,2.8,2.65,2.79,444843,0
+DOUG.US,D,20250916,000000,2.79,2.87,2.78,2.82,429546,0
+DOUG.US,D,20250917,000000,2.865,3.1,2.865,2.9,1050789,0
+DOUG.US,D,20250918,000000,2.952,3.185,2.952,3.11,896825,0
+DOUG.US,D,20250919,000000,3.1101,3.13,2.965,2.97,726308,0
+DOUG.US,D,20250922,000000,3.03,3.075,2.935,2.98,545853,0
+DOUG.US,D,20250923,000000,3,3,2.84,2.86,415509,0
+DOUG.US,D,20250924,000000,2.86,2.86,2.69,2.8,467555,0
+DOUG.US,D,20250925,000000,3.02,3.19,2.86,3.09,1256862,0
+DOUG.US,D,20250926,000000,3.09,3.1,2.95,3.07,472055,0
+DOUG.US,D,20250929,000000,3.08,3.09,2.9101,2.94,341934,0
+DOUG.US,D,20250930,000000,2.94,2.97,2.805,2.86,448935,0
+DOUG.US,D,20251001,000000,2.86,2.925,2.79,2.87,486764,0
+DOUG.US,D,20251002,000000,2.885,2.885,2.79,2.8,277655,0
+DOUG.US,D,20251003,000000,2.838,2.87,2.8049,2.86,316895,0
+DOUG.US,D,20251006,000000,2.865,3.01,2.81,2.98,575688,0
+DOUG.US,D,20251007,000000,2.9589,2.98,2.79,2.84,550432,0
+DOUG.US,D,20251008,000000,2.835,2.93,2.79,2.85,396910,0
+DOUG.US,D,20251009,000000,2.85,2.88,2.62,2.63,641817,0
+DOUG.US,D,20251010,000000,2.6625,2.705,2.58,2.6,403704,0
+DOUG.US,D,20251013,000000,2.65,2.67,2.57,2.64,486574,0
+DOUG.US,D,20251014,000000,2.57,2.655,2.57,2.61,490584,0
+DOUG.US,D,20251015,000000,2.67,2.7,2.565,2.61,526139,0
+DOUG.US,D,20251016,000000,2.61,2.635,2.44,2.44,320425,0
+DOUG.US,D,20251017,000000,2.4,2.46,2.36,2.44,263386,0
+DOUG.US,D,20251020,000000,2.48,2.57,2.48,2.56,372555,0
+DOUG.US,D,20251021,000000,2.5234,2.5801,2.515,2.54,198746,0
+DOUG.US,D,20251022,000000,2.555,2.56,2.46,2.52,327798,0
+DOUG.US,D,20251023,000000,2.55,2.625,2.525,2.61,193719,0
+DOUG.US,D,20251024,000000,2.66,2.735,2.65,2.72,318464,0
+DOUG.US,D,20251027,000000,2.75,2.89,2.71,2.77,389362,0
+DOUG.US,D,20251028,000000,2.75,2.79,2.695,2.73,240063,0
+DOUG.US,D,20251029,000000,2.73,2.73,2.52,2.56,484279,0
+DOUG.US,D,20251030,000000,2.579,2.579,2.46,2.47,413721,0
+DOUG.US,D,20251031,000000,2.5,2.51,2.45,2.47,395240,0
+DOUG.US,D,20251103,000000,2.4979,2.5,2.365,2.46,418075,0
+DOUG.US,D,20251104,000000,2.3,2.48,2.25,2.41,664196,0
+DOUG.US,D,20251105,000000,2.4832,2.53,2.41,2.52,237552,0
+DOUG.US,D,20251106,000000,2.49,2.53,2.42,2.46,217419,0
+DOUG.US,D,20251107,000000,2.41,2.47,2.37,2.44,283508,0
+DOUG.US,D,20251110,000000,2.505,2.63,2.4386,2.6,379951,0
+DOUG.US,D,20251111,000000,2.602,2.685,2.58,2.65,217261,0
+DOUG.US,D,20251112,000000,2.655,2.69,2.595,2.61,204734,0
+DOUG.US,D,20251113,000000,2.59,2.59,2.445,2.5,368219,0
+DOUG.US,D,20251114,000000,2.4559,2.4855,2.39,2.41,304771,0
+DOUG.US,D,20251117,000000,2.4,2.425,2.37,2.39,226071,0
+DOUG.US,D,20251118,000000,2.375,2.475,2.335,2.46,538576,0
+DOUG.US,D,20251119,000000,2.425,2.48,2.385,2.39,187370,0
+DOUG.US,D,20251120,000000,2.435,2.45,2.25,2.26,552531,0
+DOUG.US,D,20251121,000000,2.254,2.405,2.25,2.39,304954,0
+DOUG.US,D,20251124,000000,2.37,2.47,2.35,2.41,218503,0
+DOUG.US,D,20251125,000000,2.41,2.58,2.38,2.56,277936,0
+DOUG.US,D,20251126,000000,2.54,2.66,2.51,2.63,373379,0
+DOUG.US,D,20251128,000000,2.63,2.65,2.55,2.65,168217,0
+DOUG.US,D,20251201,000000,2.6,2.66,2.575,2.59,178295,0
+DOUG.US,D,20251202,000000,2.56,2.62,2.55,2.58,132086,0
+DOUG.US,D,20251203,000000,2.58,2.69,2.55,2.67,251161,0
+DOUG.US,D,20251204,000000,2.66,2.7,2.61,2.62,184438,0
+DOUG.US,D,20251205,000000,2.59,2.66,2.56,2.57,222537,0
+DOUG.US,D,20251208,000000,2.605,2.67,2.6,2.64,219292,0
+DOUG.US,D,20251209,000000,2.625,2.75,2.62,2.73,346006,0
+DOUG.US,D,20251210,000000,2.75,2.76,2.685,2.72,415243,0
+DOUG.US,D,20251211,000000,2.71,2.885,2.66,2.85,338029,0
+DOUG.US,D,20251212,000000,2.9,2.9,2.795,2.83,405122,0
+DOUG.US,D,20251215,000000,2.835,2.85,2.66,2.66,348962,0
+DOUG.US,D,20251216,000000,2.65,2.725,2.59,2.6,423227,0
+DOUG.US,D,20251217,000000,2.5601,2.605,2.5,2.51,344209,0
+DOUG.US,D,20251218,000000,2.55,2.55,2.48,2.54,255353,0
+DOUG.US,D,20251219,000000,2.53,2.54,2.44,2.47,602736,0
+DOUG.US,D,20251222,000000,2.47,2.5,2.45,2.46,266691,0
+DOUG.US,D,20251223,000000,2.43,2.47,2.4001,2.43,299027,0
+DOUG.US,D,20251224,000000,2.41,2.44,2.34,2.44,244767,0
+DOUG.US,D,20251226,000000,2.44,2.44,2.305,2.38,364281,0
+DOUG.US,D,20251229,000000,2.333,2.35,2.3,2.31,440485,0
+DOUG.US,D,20251230,000000,2.3,2.36,2.23,2.31,534255,0
+DOUG.US,D,20251231,000000,2.3,2.41,2.29,2.37,567715,0
+DOUG.US,D,20260102,000000,2.43,2.43,2.265,2.28,417132,0
+DOUG.US,D,20260105,000000,2.3,2.39,2.28,2.38,394458,0
+DOUG.US,D,20260106,000000,2.34,2.39,2.29,2.36,358622,0
+DOUG.US,D,20260107,000000,2.35,2.4399,2.32,2.39,532517,0
+DOUG.US,D,20260108,000000,2.42,2.47,2.375,2.47,388853,0
+DOUG.US,D,20260109,000000,2.485,2.64,2.485,2.52,535962,0
+DOUG.US,D,20260112,000000,2.52,2.58,2.445,2.57,344031,0
+DOUG.US,D,20260113,000000,2.61,2.61,2.45,2.53,367321,0
+DOUG.US,D,20260114,000000,2.51,2.54,2.415,2.53,556860,0
+DOUG.US,D,20260115,000000,2.52,2.8299,2.5183,2.81,865945,0
+DOUG.US,D,20260116,000000,2.82,3.03,2.795,2.81,1381109,0
+DOUG.US,D,20260120,000000,2.7,2.7098,2.5646,2.6,647613,0
+DOUG.US,D,20260121,000000,2.62,2.705,2.51,2.7,1038547,0
+DOUG.US,D,20260122,000000,2.72,2.78,2.68,2.77,427094,0
+DOUG.US,D,20260123,000000,2.73,2.73,2.63,2.63,264719,0
+DOUG.US,D,20260126,000000,2.63,2.71,2.575,2.7,493711,0
+DOUG.US,D,20260127,000000,2.7,2.73,2.66,2.7,403763,0
+DOUG.US,D,20260128,000000,2.7,2.75,2.68,2.7,462104,0
+DOUG.US,D,20260129,000000,2.7,2.795,2.66,2.79,406408,0
+DOUG.US,D,20260130,000000,2.725,2.765,2.65,2.7,472235,0
+DOUG.US,D,20260202,000000,2.69,2.84,2.69,2.71,426735,0
+DOUG.US,D,20260203,000000,2.72,2.74,2.56,2.64,733452,0
+DOUG.US,D,20260204,000000,2.66,2.67,2.4601,2.53,629002,0
+DOUG.US,D,20260205,000000,2.495,2.625,2.475,2.6,884318,0
+DOUG.US,D,20260206,000000,2.64,2.745,2.595,2.71,555966,0
+DOUG.US,D,20260209,000000,2.7,2.8,2.69,2.76,366087,0
+DOUG.US,D,20260210,000000,2.77,2.855,2.715,2.78,393464,0
+DOUG.US,D,20260211,000000,2.79,2.8,2.5,2.53,643757,0
+DOUG.US,D,20260212,000000,2.55,2.55,2.3101,2.41,743166,0
+DOUG.US,D,20260213,000000,2.39,2.545,2.345,2.5,812473,0
+DOUG.US,D,20260217,000000,2.5,2.52,2.42,2.46,726658,0
+DOUG.US,D,20260218,000000,2.46,2.56,2.45,2.49,521643,0
diff --git a/daily/us/nyse stocks/1/dres.us.txt b/daily/us/nyse stocks/1/dres.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b673e6d697e6e88106ea84f6327dcd8566377459
--- /dev/null
+++ b/daily/us/nyse stocks/1/dres.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRES.US,D,20251001,000000,25.01,25.04,24.91,24.9625,27516,0
+DRES.US,D,20251002,000000,24.99,25.08,24.99,25.0687,41160,0
+DRES.US,D,20251003,000000,25.155,25.325,25.155,25.2111,6868,0
+DRES.US,D,20251006,000000,25.22,25.43,25.21,25.3953,2826,0
+DRES.US,D,20251007,000000,25.3196,25.32,25.09,25.1391,1304,0
+DRES.US,D,20251008,000000,25.12,25.6098,25.12,25.6098,547479,0
+DRES.US,D,20251009,000000,25.44,25.46,25.3198,25.3198,412877,0
+DRES.US,D,20251010,000000,25.33,25.33,24.6788,24.6788,1401,0
+DRES.US,D,20251013,000000,25,25.14,25,25.0438,3509,0
+DRES.US,D,20251014,000000,25.0475,25.48,25.0475,25.3729,4118,0
+DRES.US,D,20251015,000000,25.565,25.61,25.25,25.3347,3239,0
+DRES.US,D,20251016,000000,25.42,25.42,25.11,25.1321,1276,0
+DRES.US,D,20251017,000000,25.1,25.13,25.0819,25.0819,2255,0
+DRES.US,D,20251020,000000,25.41,25.4949,25.409,25.4949,2297,0
+DRES.US,D,20251021,000000,25.6487,25.6567,25.6487,25.6567,1657,0
+DRES.US,D,20251022,000000,25.66,25.66,25.162,25.162,984,0
+DRES.US,D,20251023,000000,25.23,25.37,25.23,25.2474,1297,0
+DRES.US,D,20251024,000000,25.435,25.45,25.4034,25.4034,1244,0
+DRES.US,D,20251028,000000,25.48,25.48,25.3753,25.3753,906,0
+DRES.US,D,20251030,000000,25.35,25.35,25.1946,25.1946,1890,0
+DRES.US,D,20251103,000000,25.13,25.25,25.13,25.2327,363,0
+DRES.US,D,20251105,000000,25.078,25.315,25.078,25.13,1116,0
+DRES.US,D,20251107,000000,24.699,24.9403,24.6295,24.9403,502,0
+DRES.US,D,20251110,000000,24.89,25.0556,24.818,25.0556,2837,0
+DRES.US,D,20251111,000000,25.02,25.094,25.01,25.094,1511,0
+DRES.US,D,20251112,000000,25.31,25.32,25.2303,25.2303,824,0
+DRES.US,D,20251113,000000,25.08,25.3,24.7135,24.7159,5777,0
+DRES.US,D,20251114,000000,24.57,24.73,24.57,24.6662,601,0
+DRES.US,D,20251118,000000,24.2275,24.26,24.1975,24.2567,1896,0
+DRES.US,D,20251119,000000,24.19,24.28,24.14,24.2314,1240,0
+DRES.US,D,20251120,000000,24.47,24.4899,23.8899,23.899,2716,0
+DRES.US,D,20251124,000000,24.5901,24.6342,24.575,24.6342,1053,0
+DRES.US,D,20251125,000000,24.9653,25.1366,24.96,25.1366,1623,0
+DRES.US,D,20251126,000000,25.35,25.4058,25.35,25.4058,257,0
+DRES.US,D,20251128,000000,25.51,25.51,25.4891,25.4891,43457,0
+DRES.US,D,20251201,000000,25.61,25.61,25.354,25.354,643,0
+DRES.US,D,20251202,000000,25.36,25.5078,25.36,25.5078,401,0
+DRES.US,D,20251203,000000,25.81,25.9862,25.81,25.9862,678,0
+DRES.US,D,20251204,000000,26.14,26.145,26.126,26.126,477,0
+DRES.US,D,20251205,000000,26.1,26.1,26.0429,26.0429,370,0
+DRES.US,D,20251208,000000,26.1378,26.1378,26.01,26.0358,1363,0
+DRES.US,D,20251209,000000,25.96,26.0599,25.7971,25.7971,2435,0
+DRES.US,D,20251210,000000,25.86,26.3805,25.86,26.3805,980,0
+DRES.US,D,20251211,000000,26.66,26.66,26.5432,26.5432,2271,0
+DRES.US,D,20251212,000000,26.45,26.45,26.25,26.295,1280,0
+DRES.US,D,20251215,000000,26.34,26.34,26.16,26.1951,1719,0
+DRES.US,D,20251218,000000,26.01,26.01,25.78,25.7864,2493,0
+DRES.US,D,20251219,000000,25.83,25.91,25.7858,25.8865,2358,0
+DRES.US,D,20251222,000000,26.17,26.17,26.1446,26.1446,290,0
+DRES.US,D,20251223,000000,26.105,26.245,26.1044,26.2004,15173,0
+DRES.US,D,20251224,000000,26.19,26.28,26.19,26.24,10270,0
+DRES.US,D,20251226,000000,26.19,26.22,26.14,26.188,1258,0
+DRES.US,D,20251229,000000,26.12,26.12,26.035,26.0758,4763,0
+DRES.US,D,20251230,000000,25.981,26.01,25.8483,25.8483,15937,0
+DRES.US,D,20251231,000000,25.77,25.77,25.5687,25.5687,1042,0
+DRES.US,D,20260102,000000,25.88,26.21,25.8799,26.1354,3434,0
+DRES.US,D,20260105,000000,26.525,26.7499,26.51,26.6225,4276,0
+DRES.US,D,20260106,000000,26.76,26.94,26.7599,26.9015,1440,0
+DRES.US,D,20260107,000000,27.09,27.09,26.29,26.2918,1282,0
+DRES.US,D,20260108,000000,26.61,26.7193,26.585,26.7193,2069,0
+DRES.US,D,20260109,000000,27.1299,27.15,26.98,27.1317,1334,0
+DRES.US,D,20260112,000000,27.2525,27.27,27.205,27.2607,730,0
+DRES.US,D,20260113,000000,27.34,27.3677,27.3399,27.3677,1280,0
+DRES.US,D,20260114,000000,27.47,27.49,27.325,27.4068,7079,0
+DRES.US,D,20260115,000000,27.61,27.79,27.61,27.75,8552,0
+DRES.US,D,20260116,000000,27.67,27.764,27.54,27.76,2795,0
+DRES.US,D,20260120,000000,27.53,27.53,27.09,27.1492,7005,0
+DRES.US,D,20260121,000000,27.555,27.8179,27.555,27.8179,397,0
+DRES.US,D,20260122,000000,27.92,27.9499,27.9135,27.9135,750,0
+DRES.US,D,20260123,000000,27.95,27.95,27.7,27.72,2401,0
+DRES.US,D,20260126,000000,27.7461,27.7461,27.59,27.6073,2023,0
+DRES.US,D,20260127,000000,27.603,27.7,27.603,27.6152,1689,0
+DRES.US,D,20260128,000000,27.59,27.69,27.58,27.5948,7764,0
+DRES.US,D,20260129,000000,27.83,27.94,27.62,27.7958,2623,0
+DRES.US,D,20260130,000000,27.56,27.6419,27.56,27.6419,400,0
+DRES.US,D,20260202,000000,27.585,28.06,27.585,28.06,1419,0
+DRES.US,D,20260203,000000,28.23,28.63,28.23,28.5022,4777,0
+DRES.US,D,20260204,000000,28.86,29.0918,28.78,29.0918,5994,0
+DRES.US,D,20260205,000000,29.02,29.02,28.8799,28.8799,684,0
+DRES.US,D,20260206,000000,29.45,29.7417,29.45,29.7417,657,0
+DRES.US,D,20260209,000000,29.7,29.86,29.58,29.7596,34574,0
+DRES.US,D,20260210,000000,29.49,29.86,29.49,29.7024,2433,0
+DRES.US,D,20260211,000000,29.77,29.93,29.77,29.78,2553,0
+DRES.US,D,20260212,000000,29.95,29.9501,29.02,29.21,2221,0
+DRES.US,D,20260213,000000,29.25,29.634,29.25,29.4747,1297,0
+DRES.US,D,20260217,000000,29.46,29.54,29.335,29.3381,2725,0
+DRES.US,D,20260218,000000,29.5299,29.71,29.5,29.55,6241,0
diff --git a/daily/us/nyse stocks/1/dsx.us.txt b/daily/us/nyse stocks/1/dsx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..beaac8a97c72fd1da48a740529418eaaa4ee0d2b
--- /dev/null
+++ b/daily/us/nyse stocks/1/dsx.us.txt	
@@ -0,0 +1,5264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSX.US,D,20050317,000000,13.6125,13.6125,13.6125,13.6125,0,0
+DSX.US,D,20050318,000000,13.6203,14.5756,13.6203,13.8532,12074449.822987,0
+DSX.US,D,20050321,000000,13.8947,14.0853,13.8029,13.8197,758706.88503314,0
+DSX.US,D,20050322,000000,13.7694,14.2025,13.7368,14.0111,522972.11350962,0
+DSX.US,D,20050323,000000,14.0111,14.0438,13.9273,13.9529,606845.33120504,0
+DSX.US,D,20050324,000000,14.0024,14.0525,13.9034,13.9034,489399.69806204,0
+DSX.US,D,20050328,000000,13.9449,13.9776,13.7032,13.7121,331641.54377658,0
+DSX.US,D,20050329,000000,13.6954,13.6954,12.4146,12.5152,1274459.3193056,0
+DSX.US,D,20050330,000000,12.6987,13.2138,12.4146,13.2138,482058.70825983,0
+DSX.US,D,20050331,000000,13.3708,13.5701,13.2464,13.2464,377367.69060328,0
+DSX.US,D,20050401,000000,13.5374,13.6618,13.3126,13.6618,316599.03370774,0
+DSX.US,D,20050404,000000,13.7694,13.7694,13.5374,13.6125,202161.22233234,0
+DSX.US,D,20050405,000000,13.6954,13.6954,13.2966,13.347,172077.33593825,0
+DSX.US,D,20050406,000000,13.2551,13.5206,13.2464,13.4209,48614.925516427,0
+DSX.US,D,20050407,000000,13.4871,13.4871,13.2632,13.2966,159803.42773768,0
+DSX.US,D,20050408,000000,13.2966,13.4131,13.0974,13.13,112272.3611017,0
+DSX.US,D,20050411,000000,13.1714,13.2138,12.6572,12.7312,345359.84132203,0
+DSX.US,D,20050412,000000,12.8141,12.9306,12.5478,12.6572,116242.73118468,0
+DSX.US,D,20050413,000000,12.532,12.6572,12.4235,12.6069,256552.57148464,0
+DSX.US,D,20050414,000000,12.5734,12.5734,12.3484,12.4569,126110.83546861,0
+DSX.US,D,20050415,000000,12.3988,12.3988,12.008,12.1739,184351.24413884,0
+DSX.US,D,20050418,000000,12.0248,12.1492,11.8166,12.1324,174123.74313408,0
+DSX.US,D,20050419,000000,12.1739,12.4905,12.1668,12.4146,540059.89703069,0
+DSX.US,D,20050420,000000,12.2497,12.6149,12.1077,12.4146,203123.77064773,0
+DSX.US,D,20050421,000000,12.5566,12.8141,12.4817,12.4905,294216.66758029,0
+DSX.US,D,20050422,000000,12.5734,12.6149,12.3326,12.382,52825.649242361,0
+DSX.US,D,20050425,000000,12.4323,12.8062,12.4146,12.7807,879281.65050884,0
+DSX.US,D,20050426,000000,13.0145,13.122,12.6149,12.6317,220453.04155535,0
+DSX.US,D,20050427,000000,12.4649,12.6317,12.0495,12.4076,125869.34808207,0
+DSX.US,D,20050428,000000,12.2497,12.2497,11.3598,11.3765,513706.02707665,0
+DSX.US,D,20050429,000000,11.4595,11.6922,11.3765,11.4099,274482.72649961,0
+DSX.US,D,20050502,000000,11.5679,11.7249,10.4133,10.5377,879522.00415177,0
+DSX.US,D,20050503,000000,10.6206,11.2521,10.6206,11.2521,605160.58821723,0
+DSX.US,D,20050504,000000,11.2106,11.4427,11.044,11.3853,278693.45022556,0
+DSX.US,D,20050505,000000,11.4514,12.4146,11.4514,12.1324,248851.05121801,0
+DSX.US,D,20050506,000000,12.4146,12.5813,12.2497,12.4076,355707.51914825,0
+DSX.US,D,20050509,000000,12.4905,12.8141,12.2991,12.7312,450650.60934233,0
+DSX.US,D,20050510,000000,12.7975,12.7975,12.3988,12.4905,162692.20642742,0
+DSX.US,D,20050511,000000,12.4491,12.4491,11.8086,11.9834,216721.8913717,0
+DSX.US,D,20050512,000000,12.1324,12.2082,11.5185,11.5343,312146.82259527,0
+DSX.US,D,20050513,000000,11.5343,11.6508,11.1189,11.1771,216601.71455022,0
+DSX.US,D,20050516,000000,11.2018,11.5343,10.9451,11.4682,299993.09121616,0
+DSX.US,D,20050517,000000,11.5511,11.8501,11.3685,11.8008,152824.10214348,0
+DSX.US,D,20050518,000000,11.8837,12.1579,11.6093,11.9913,357994.27998703,0
+DSX.US,D,20050519,000000,12.0495,12.2497,12.008,12.1826,299150.71972225,0
+DSX.US,D,20050520,000000,12.2911,12.4491,12.2911,12.4491,157157.27017808,0
+DSX.US,D,20050523,000000,12.5478,12.8891,12.5478,12.6149,458473.44017404,0
+DSX.US,D,20050524,000000,12.6228,12.6228,12.0582,12.3908,197829.18804134,0
+DSX.US,D,20050525,000000,12.5064,12.5064,12.1077,12.1739,99756.965514575,0
+DSX.US,D,20050526,000000,12.2497,12.374,12.1579,12.1739,50901.686355202,0
+DSX.US,D,20050527,000000,12.1739,12.2497,12.091,12.1739,193617.33057181,0
+DSX.US,D,20050531,000000,12.2408,12.5566,12.2153,12.4146,42958.678702028,0
+DSX.US,D,20050601,000000,12.4905,12.6149,12.4146,12.4984,123944.25145132,0
+DSX.US,D,20050602,000000,12.4984,12.532,12.3326,12.4737,70275.096971451,0
+DSX.US,D,20050603,000000,12.5734,12.5734,12.1739,12.374,120574.76547569,0
+DSX.US,D,20050606,000000,12.4905,12.532,12.4235,12.4905,61250.497925024,0
+DSX.US,D,20050607,000000,12.5813,12.6898,12.4146,12.4491,39830.680112947,0
+DSX.US,D,20050608,000000,12.3484,12.3484,11.8501,11.8581,140430.01712143,0
+DSX.US,D,20050609,000000,11.9005,12.0001,11.8581,11.9251,34896.627970981,0
+DSX.US,D,20050610,000000,11.8757,12.008,11.8757,11.933,42477.971416138,0
+DSX.US,D,20050613,000000,11.933,11.933,11.4356,11.6172,183028.16535905,0
+DSX.US,D,20050614,000000,11.6093,11.7752,11.5343,11.6508,306610.75260234,0
+DSX.US,D,20050615,000000,11.6508,11.7752,11.5343,11.6764,203604.47793361,0
+DSX.US,D,20050616,000000,11.7593,12.075,11.642,12.0495,254385.98746735,0
+DSX.US,D,20050617,000000,12.1253,12.1739,11.8581,12.0248,90972.720111093,0
+DSX.US,D,20050620,000000,11.9745,11.9745,11.6764,11.7425,80142.067511783,0
+DSX.US,D,20050621,000000,11.6922,11.9498,11.6922,11.8086,100238.80654406,0
+DSX.US,D,20050622,000000,11.9913,12.4146,11.8343,12.4146,211787.83922973,0
+DSX.US,D,20050623,000000,12.5064,12.5064,11.9674,12.008,387114.48432213,0
+DSX.US,D,20050624,000000,12.0495,12.091,11.418,11.6508,175206.46827093,0
+DSX.US,D,20050627,000000,11.6093,11.8757,11.6093,11.8343,225506.13677517,0
+DSX.US,D,20050628,000000,11.7752,11.8343,11.6922,11.7011,144883.36197751,0
+DSX.US,D,20050629,000000,11.7179,11.8343,11.6834,11.6922,151379.71279862,0
+DSX.US,D,20050630,000000,11.6922,11.7337,11.6508,11.7249,124546.26930227,0
+DSX.US,D,20050701,000000,11.642,11.7593,11.4427,11.4928,349330.21140502,0
+DSX.US,D,20050705,000000,11.6093,11.8086,11.5343,11.6834,292531.92459247,0
+DSX.US,D,20050706,000000,11.6834,11.7752,11.635,11.6922,213714.06960408,0
+DSX.US,D,20050707,000000,11.6922,11.7179,11.6093,11.626,160645.79923158,0
+DSX.US,D,20050708,000000,11.6093,11.7337,11.6093,11.6093,166181.8692245,0
+DSX.US,D,20050711,000000,11.5679,11.5679,11.1771,11.2106,267263.04726248,0
+DSX.US,D,20050712,000000,11.1692,11.2521,11.036,11.1269,281100.3878858,0
+DSX.US,D,20050713,000000,11.186,11.2768,11.1269,11.1445,185915.81030517,0
+DSX.US,D,20050714,000000,11.1692,11.2521,11.1269,11.2521,384587.36984042,0
+DSX.US,D,20050715,000000,11.2521,11.2601,11.1021,11.1692,146566.97122172,0
+DSX.US,D,20050718,000000,11.0528,11.2521,11.0528,11.2106,222618.49182905,0
+DSX.US,D,20050719,000000,11.3685,11.4012,11.2106,11.3024,433443.78274339,0
+DSX.US,D,20050720,000000,11.418,11.418,11.2768,11.3351,226588.86191202,0
+DSX.US,D,20050721,000000,11.3262,11.5679,11.3262,11.4099,96869.320568439,0
+DSX.US,D,20050722,000000,11.3932,11.4514,11.0281,11.0281,344275.98244157,0
+DSX.US,D,20050725,000000,11.036,11.044,10.5623,10.6038,383384.46788209,0
+DSX.US,D,20050726,000000,10.6126,10.8948,10.6126,10.8948,659070.09634004,0
+DSX.US,D,20050727,000000,10.8948,10.8948,10.4133,10.5535,421169.87454282,0
+DSX.US,D,20050728,000000,10.4371,10.4371,10.213,10.3127,342712.55001884,0
+DSX.US,D,20050729,000000,10.2968,10.5703,10.2465,10.4045,294216.66758029,0
+DSX.US,D,20050801,000000,10.3294,10.3383,9.86376,9.98025,546196.85113098,0
+DSX.US,D,20050802,000000,10.4371,10.5703,10.0887,10.0887,1076388.6438777,0
+DSX.US,D,20050803,000000,10.0975,10.7617,10.0887,10.7282,720320.59426507,0
+DSX.US,D,20050804,000000,11.036,11.1692,10.6541,11.0528,405646.65718807,0
+DSX.US,D,20050805,000000,11.2106,11.2936,11.0942,11.2186,262327.86137692,0
+DSX.US,D,20050808,000000,11.3685,11.6508,11.3438,11.5096,270751.57631598,0
+DSX.US,D,20050809,000000,11.5185,11.6172,11.4356,11.4356,134413.23984262,0
+DSX.US,D,20050810,000000,11.4841,11.7337,11.477,11.6508,217925.92707362,0
+DSX.US,D,20050811,000000,11.7672,11.8757,11.6508,11.7249,240909.17730844,0
+DSX.US,D,20050812,000000,11.5343,11.5343,11.2186,11.4514,112032.00745875,0
+DSX.US,D,20050815,000000,11.4514,11.477,11.2274,11.3024,81104.615827162,0
+DSX.US,D,20050816,000000,11.3024,11.3685,11.2847,11.3351,40673.051606853,0
+DSX.US,D,20050817,000000,11.418,11.5679,11.3685,11.5343,163293.09053478,0
+DSX.US,D,20050818,000000,11.5599,11.5679,11.2521,11.4099,200476.47934453,0
+DSX.US,D,20050819,000000,11.4928,11.5846,11.4514,11.5343,105653.56597192,0
+DSX.US,D,20050822,000000,11.5846,11.5846,11.4514,11.5431,38866.998053969,0
+DSX.US,D,20050823,000000,11.5758,11.5758,11.3685,11.4267,80262.244333256,0
+DSX.US,D,20050824,000000,11.4267,11.5431,11.2936,11.3438,97831.868883817,0
+DSX.US,D,20050825,000000,11.2936,11.3351,11.0696,11.2274,54872.05643819,0
+DSX.US,D,20050826,000000,11.2768,11.2768,11.0696,11.1021,79541.18340442,0
+DSX.US,D,20050829,000000,11.1189,11.2768,10.8119,11.2106,148732.42149542,0
+DSX.US,D,20050830,000000,11.2936,11.3351,11.0696,11.186,49577.473831807,0
+DSX.US,D,20050831,000000,11.2106,11.2768,11.1269,11.2186,96507.656360422,0
+DSX.US,D,20050901,000000,11.3024,11.6093,11.3024,11.6093,108421.03409658,0
+DSX.US,D,20050902,000000,11.7919,11.8086,11.6922,11.7337,73162.741917587,0
+DSX.US,D,20050906,000000,11.8916,12.1739,11.8669,11.9083,293375.42982998,0
+DSX.US,D,20050907,000000,11.8669,12.091,11.8343,12.008,106134.2732578,0
+DSX.US,D,20050908,000000,12.0495,12.1668,12.0248,12.075,123342.23360036,0
+DSX.US,D,20050909,000000,12.1324,12.2153,12.0663,12.1826,75810.033220779,0
+DSX.US,D,20050912,000000,12.2497,12.3988,12.1739,12.1914,112512.71474465,0
+DSX.US,D,20050913,000000,12.2497,12.4076,12.091,12.1411,101441.70850239,0
+DSX.US,D,20050914,000000,12.091,12.1324,12.008,12.008,80744.085362744,0
+DSX.US,D,20050915,000000,12.0495,12.0495,11.933,11.9834,45125.26271933,0
+DSX.US,D,20050916,000000,12.008,12.083,11.8916,11.9586,239946.62899306,0
+DSX.US,D,20050919,000000,13.2138,13.2138,12.6228,12.7312,1068326.5931466,0
+DSX.US,D,20050920,000000,13.2138,13.2138,12.7648,13.1714,690356.88469245,0
+DSX.US,D,20050921,000000,13.2138,13.2464,13.0559,13.2138,418041.87595374,0
+DSX.US,D,20050922,000000,13.2966,13.5374,13.1547,13.437,351856.19214314,0
+DSX.US,D,20050923,000000,13.4545,13.5374,13.2376,13.3293,240427.33627895,0
+DSX.US,D,20050926,000000,13.3708,13.4131,13.13,13.2966,284349.69703995,0
+DSX.US,D,20050927,000000,13.2711,13.2878,12.8636,13.0056,350412.93654188,0
+DSX.US,D,20050928,000000,13.0056,13.0382,12.8636,12.8723,170512.76977191,0
+DSX.US,D,20050929,000000,12.972,13.4042,12.972,13.122,240667.6899219,0
+DSX.US,D,20050930,000000,13.1714,13.2966,13.0717,13.2138,211667.66240825,0
+DSX.US,D,20051003,000000,13.5877,13.5948,13.3126,13.496,327068.02209903,0
+DSX.US,D,20051004,000000,13.5286,13.6035,13.1388,13.1467,212870.56436658,0
+DSX.US,D,20051005,000000,13.5701,13.5701,13.0974,13.0974,212990.74118805,0
+DSX.US,D,20051006,000000,13.1881,13.1881,12.6149,12.6642,248971.22803949,0
+DSX.US,D,20051007,000000,12.7312,13.0559,12.7312,12.8062,193977.86103622,0
+DSX.US,D,20051010,000000,13.2551,13.2551,12.972,13.2138,109143.22876901,0
+DSX.US,D,20051011,000000,13.2138,13.496,13.2138,13.4545,163774.93156427,0
+DSX.US,D,20051012,000000,13.5374,13.5701,12.1739,12.7312,337897.54095475,0
+DSX.US,D,20051013,000000,12.6572,12.6572,12.1739,12.5734,216119.87352073,0
+DSX.US,D,20051014,000000,12.6898,12.8891,12.532,12.8891,73282.918739059,0
+DSX.US,D,20051017,000000,12.972,13.0145,12.8222,12.972,117807.29735103,0
+DSX.US,D,20051018,000000,13.0885,13.0885,12.532,12.532,151499.88962008,0
+DSX.US,D,20051019,000000,12.5064,12.7312,12.4146,12.532,104931.37129948,0
+DSX.US,D,20051020,000000,12.5734,12.6898,12.2329,12.4076,178095.24696067,0
+DSX.US,D,20051021,000000,12.3326,12.3572,12.0582,12.1253,206614.56718842,0
+DSX.US,D,20051024,000000,12.2911,12.6484,12.2576,12.4905,173281.37164018,0
+DSX.US,D,20051025,000000,12.4146,12.4491,12.374,12.4146,154027.00410181,0
+DSX.US,D,20051026,000000,12.4491,12.5152,12.2911,12.4076,113475.26306002,0
+DSX.US,D,20051027,000000,12.4491,12.6149,12.2655,12.4146,162570.89586234,0
+DSX.US,D,20051028,000000,12.4146,13.0145,12.3988,12.5734,333446.46358587,0
+DSX.US,D,20051031,000000,12.6572,12.756,12.532,12.532,290968.49216973,0
+DSX.US,D,20051101,000000,12.6572,12.8141,12.6069,12.7312,251257.98887826,0
+DSX.US,D,20051102,000000,12.8891,13.0056,12.6898,12.9306,370628.71865203,0
+DSX.US,D,20051103,000000,12.7233,12.7233,12.4323,12.5734,189044.94263785,0
+DSX.US,D,20051104,000000,12.6572,12.6898,12.1579,12.2743,218526.81118098,0
+DSX.US,D,20051107,000000,12.4323,12.7312,12.2153,12.6572,139467.46880605,0
+DSX.US,D,20051108,000000,12.6572,12.9967,12.5398,12.9474,97229.851032856,0
+DSX.US,D,20051109,000000,12.9888,13.0974,12.8636,12.8891,199634.10785062,0
+DSX.US,D,20051110,000000,12.6898,12.8891,12.2911,12.6572,189044.94263785,0
+DSX.US,D,20051111,000000,12.6572,12.6572,12.0248,12.091,435368.87937414,0
+DSX.US,D,20051114,000000,12.091,12.1994,11.933,12.008,256552.57148464,0
+DSX.US,D,20051115,000000,12.008,12.2153,12.008,12.1077,71718.352572719,0
+DSX.US,D,20051116,000000,11.8086,11.9498,11.635,11.8008,427548.31602965,0
+DSX.US,D,20051117,000000,11.7337,11.7919,11.3932,11.4514,223340.68650147,0
+DSX.US,D,20051118,000000,11.4514,11.933,11.3853,11.6764,316720.34427281,0
+DSX.US,D,20051121,000000,11.6093,11.6093,11.0281,11.1692,404443.75522975,0
+DSX.US,D,20051122,000000,11.2274,11.3932,11.1692,11.2433,334167.52451471,0
+DSX.US,D,20051123,000000,11.2274,11.3351,11.186,11.2106,170392.59295045,0
+DSX.US,D,20051125,000000,11.2936,11.3932,11.2018,11.2936,102645.74420431,0
+DSX.US,D,20051128,000000,11.3685,11.4012,10.9777,11.036,197108.1271125,0
+DSX.US,D,20051129,000000,11.2018,11.2521,11.1525,11.1771,448244.80542569,0
+DSX.US,D,20051130,000000,11.2106,11.2936,11.186,11.1939,321653.26267118,0
+DSX.US,D,20051201,000000,11.2521,11.6093,11.1939,11.5679,370148.01136613,0
+DSX.US,D,20051202,000000,11.4514,11.626,11.3853,11.5343,266419.54202497,0
+DSX.US,D,20051205,000000,11.6508,11.7672,11.5431,11.6093,605761.47232459,0
+DSX.US,D,20051206,000000,11.6093,11.642,11.2768,11.2768,772184.82893564,0
+DSX.US,D,20051207,000000,10.6541,10.7617,10.4874,10.5703,3368996.1983908,0
+DSX.US,D,20051208,000000,10.6038,10.8119,10.5791,10.7784,975308.59958336,0
+DSX.US,D,20051209,000000,10.7784,10.7784,10.4962,10.595,495777.00580527,0
+DSX.US,D,20051212,000000,10.6452,10.6788,10.3383,10.4548,662439.58231566,0
+DSX.US,D,20051213,000000,10.4213,10.4548,10.2465,10.2713,538254.9772214,0
+DSX.US,D,20051214,000000,10.213,10.2465,9.93083,10.0305,960988.28418696,0
+DSX.US,D,20051215,000000,9.9555,10.139,9.90521,9.99695,436933.44554049,0
+DSX.US,D,20051216,000000,9.9388,10.3294,9.9388,10.2051,665688.89146982,0
+DSX.US,D,20051219,000000,10.1716,10.4045,10.1716,10.3294,487233.11404473,0
+DSX.US,D,20051220,000000,10.4045,10.4548,9.88938,9.96442,659551.93736954,0
+DSX.US,D,20051221,000000,9.9555,9.99695,9.13257,9.72356,961950.83250233,0
+DSX.US,D,20051222,000000,9.66445,9.8391,9.52417,9.78968,637289.74806355,0
+DSX.US,D,20051223,000000,9.83113,9.92297,9.77298,9.88055,375080.92976451,0
+DSX.US,D,20051227,000000,9.88055,9.92297,9.57269,9.74736,368462.13463472,0
+DSX.US,D,20051228,000000,9.74736,9.8391,9.57269,9.8223,505283.44588118,0
+DSX.US,D,20051229,000000,9.77298,10.2801,9.77298,10.2298,470747.34837462,0
+DSX.US,D,20051230,000000,10.3127,10.3709,10.1046,10.2968,515752.43427248,0
+DSX.US,D,20060103,000000,10.4045,10.6126,10.3709,10.4794,435489.05619562,0
+DSX.US,D,20060104,000000,10.6126,10.7203,10.5703,10.6126,441867.49768245,0
+DSX.US,D,20060105,000000,10.6452,10.67,10.4962,10.662,425261.55519087,0
+DSX.US,D,20060106,000000,10.8032,10.8534,10.67,10.8534,415031.78669893,0
+DSX.US,D,20060109,000000,10.8534,10.886,10.6541,10.6541,310702.4332504,0
+DSX.US,D,20060110,000000,10.8287,10.8358,10.6541,10.7873,285913.1294627,0
+DSX.US,D,20060111,000000,10.7944,10.8119,10.662,10.737,304565.47915012,0
+DSX.US,D,20060112,000000,10.7697,10.7697,10.213,10.4133,334167.52451471,0
+DSX.US,D,20060113,000000,10.3462,10.5209,10.1883,10.2298,291690.68684216,0
+DSX.US,D,20060117,000000,10.2298,10.3709,9.98908,10.0472,281702.40573677,0
+DSX.US,D,20060118,000000,10.0472,10.3798,10.0137,10.0472,208780.01746212,0
+DSX.US,D,20060119,000000,10.1301,10.4548,10.1301,10.3294,152944.27896496,0
+DSX.US,D,20060120,000000,10.4133,10.4133,9.86376,10.0305,505523.79952412,0
+DSX.US,D,20060123,000000,10.0217,10.1716,9.8223,9.8223,324060.20033143,0
+DSX.US,D,20060124,000000,9.80647,9.8223,9.57269,9.59824,614667.02829315,0
+DSX.US,D,20060125,000000,9.59824,9.59824,9.31609,9.44044,636928.08385553,0
+DSX.US,D,20060126,000000,9.48978,9.59038,9.45714,9.49858,460640.02419134,0
+DSX.US,D,20060127,000000,9.48978,9.48978,9.24904,9.35753,881567.27760401,0
+DSX.US,D,20060130,000000,9.35753,9.36634,9.22428,9.30719,661356.85717881,0
+DSX.US,D,20060131,000000,9.24904,9.44044,9.24107,9.33195,845587.92449618,0
+DSX.US,D,20060201,000000,9.29049,9.33195,9.24904,9.26574,431036.84508314,0
+DSX.US,D,20060202,000000,9.20759,9.2993,9.20759,9.24904,638733.00366481,0
+DSX.US,D,20060203,000000,9.20759,9.24904,9.1908,9.20759,679647.54265822,0
+DSX.US,D,20060206,000000,9.20759,9.20759,9.0576,9.13257,618638.53211973,0
+DSX.US,D,20060207,000000,9.13257,9.13257,8.97469,9.0082,442468.38178982,0
+DSX.US,D,20060208,000000,9.04967,9.09994,8.92442,9.08229,385791.40554234,0
+DSX.US,D,20060209,000000,9.04967,9.09112,9.01615,9.04967,764363.13184754,0
+DSX.US,D,20060210,000000,8.96675,9.04967,8.89178,8.96675,326587.31481315,0
+DSX.US,D,20060213,000000,8.96675,8.96675,8.89178,8.95882,191330.56973303,0
+DSX.US,D,20060214,000000,8.92442,8.98351,8.88296,8.95882,427305.69489949,0
+DSX.US,D,20060215,000000,9.13257,9.33195,8.99145,9.21547,976391.32472022,0
+DSX.US,D,20060216,000000,9.29049,9.73143,9.29049,9.63183,805516.89074028,0
+DSX.US,D,20060217,000000,9.66445,9.9388,9.66445,9.89734,481336.51358739,0
+DSX.US,D,20060221,000000,9.99695,10.072,9.93083,10.0059,416597.48660886,0
+DSX.US,D,20060222,000000,10.0384,10.0887,9.93083,9.98025,444514.78898565,0
+DSX.US,D,20060223,000000,10.0561,10.0561,9.8223,9.92297,410940.10605086,0
+DSX.US,D,20060224,000000,9.59824,9.59824,9.06642,9.06642,646073.99346702,0
+DSX.US,D,20060227,000000,9.23308,9.48978,9.13257,9.3734,342349.75206722,0
+DSX.US,D,20060228,000000,9.2993,9.3822,9.20759,9.36634,200356.30252306,0
+DSX.US,D,20060301,000000,9.36634,9.44044,9.2993,9.3734,187238.88908498,0
+DSX.US,D,20060302,000000,9.36634,9.40779,9.01615,9.09112,295419.56953861,0
+DSX.US,D,20060303,000000,9.07525,9.1908,9.04967,9.09994,206734.74400989,0
+DSX.US,D,20060306,000000,9.14139,9.21547,9.09112,9.10788,132488.14321185,0
+DSX.US,D,20060307,000000,9.08229,9.16609,9.04967,9.13257,141873.2727227,0
+DSX.US,D,20060308,000000,9.20759,9.36634,8.94999,9.0082,239104.25749915,0
+DSX.US,D,20060309,000000,9.09112,9.13257,8.92442,9.04172,214435.13053292,0
+DSX.US,D,20060310,000000,9.04967,9.11669,8.95882,9.00028,149454.61616785,0
+DSX.US,D,20060313,000000,8.94999,9.04967,8.94206,9.02497,367620.89688441,0
+DSX.US,D,20060314,000000,9.09112,9.41486,9.09112,9.41486,299391.07336519,0
+DSX.US,D,20060315,000000,9.49858,9.57269,9.44833,9.57269,246565.42412283,0
+DSX.US,D,20060316,000000,9.64852,9.70591,9.55682,9.58149,193256.80010739,0
+DSX.US,D,20060317,000000,9.60707,9.6397,9.3734,9.40779,239224.43432062,0
+DSX.US,D,20060320,000000,9.3822,9.39898,9.20759,9.3822,272557.62986886,0
+DSX.US,D,20060321,000000,9.39101,9.41486,9.30719,9.36634,68470.177162165,0
+DSX.US,D,20060322,000000,9.35753,9.42366,9.21547,9.40779,86400.332177144,0
+DSX.US,D,20060323,000000,9.57269,9.68115,9.54003,9.60707,256913.10194906,0
+DSX.US,D,20060324,000000,9.60707,9.78085,9.60707,9.63183,173643.03584819,0
+DSX.US,D,20060327,000000,9.67328,9.73143,9.61417,9.72356,143438.97263263,0
+DSX.US,D,20060328,000000,9.77298,9.88938,9.64852,9.80647,176771.03443727,0
+DSX.US,D,20060329,000000,9.88938,9.97229,9.83113,9.9388,134052.70937819,0
+DSX.US,D,20060330,000000,9.89734,9.9388,9.60707,9.64852,118047.65099397,0
+DSX.US,D,20060331,000000,9.73143,9.83113,9.69794,9.69794,65702.7090375,0
+DSX.US,D,20060403,000000,9.70591,9.70591,9.41486,9.56563,285792.95264123,0
+DSX.US,D,20060404,000000,9.57269,9.6397,9.53123,9.57269,95063.267015554,0
+DSX.US,D,20060405,000000,9.54003,9.63183,9.40779,9.57269,139587.64562752,0
+DSX.US,D,20060406,000000,9.57269,9.64852,9.44833,9.64852,99636.788693103,0
+DSX.US,D,20060407,000000,9.64852,9.64852,9.15816,9.34075,221655.94351366,0
+DSX.US,D,20060410,000000,9.32396,9.49858,9.20759,9.42366,112392.53792317,0
+DSX.US,D,20060411,000000,9.41486,9.45714,9.20759,9.25785,91815.091604999,0
+DSX.US,D,20060412,000000,9.19961,9.21547,9.01615,9.02497,238141.70918377,0
+DSX.US,D,20060413,000000,9.0082,9.04172,8.9006,8.94999,188082.39432248,0
+DSX.US,D,20060417,000000,9.0082,9.16609,8.8168,8.83445,231763.26769694,0
+DSX.US,D,20060418,000000,8.89178,9.20759,8.85033,9.18283,156433.94176205,0
+DSX.US,D,20060419,000000,9.20759,9.33195,9.1908,9.29049,110105.7770844,0
+DSX.US,D,20060420,000000,9.36634,9.51536,9.33195,9.51536,178455.77742509,0
+DSX.US,D,20060421,000000,9.60707,9.60707,9.33195,9.51536,203003.59382625,0
+DSX.US,D,20060424,000000,9.48978,9.52417,9.22428,9.41486,138264.56684772,0
+DSX.US,D,20060425,000000,9.53123,9.53123,9.29049,9.33195,181583.77601417,0
+DSX.US,D,20060426,000000,9.40779,9.48189,9.32396,9.48189,82669.181993502,0
+DSX.US,D,20060427,000000,9.48978,9.60707,9.47391,9.60707,110225.95390587,0
+DSX.US,D,20060428,000000,9.60707,9.60707,9.53123,9.57269,128637.94995033,0
+DSX.US,D,20060501,000000,9.59824,9.76502,9.57269,9.76502,143197.4852461,0
+DSX.US,D,20060502,000000,9.75619,9.77298,9.64852,9.75619,111789.38632861,0
+DSX.US,D,20060503,000000,9.75619,9.79764,9.623,9.66445,160285.26876717,0
+DSX.US,D,20060504,000000,9.65649,9.81348,9.64852,9.78968,119492.04033884,0
+DSX.US,D,20060505,000000,9.73143,10.0137,9.73143,9.93083,223460.86332294,0
+DSX.US,D,20060508,000000,10.0137,10.0384,9.93083,10.0137,119011.33305296,0
+DSX.US,D,20060509,000000,10.0137,10.0799,9.97229,10.0305,134172.88619966,0
+DSX.US,D,20060510,000000,10.0137,10.0305,9.8391,9.8391,206132.72615893,0
+DSX.US,D,20060511,000000,9.92297,9.97229,9.83113,9.92297,115280.18286931,0
+DSX.US,D,20060512,000000,9.73143,9.73143,9.20759,9.57269,322615.81098656,0
+DSX.US,D,20060515,000000,9.57269,9.64852,9.29049,9.36634,191451.88029811,0
+DSX.US,D,20060516,000000,9.16609,9.36634,9.01615,9.25785,138985.62777656,0
+DSX.US,D,20060517,000000,9.29049,9.39898,9.0082,9.04172,173643.03584819,0
+DSX.US,D,20060518,000000,9.04172,9.14934,9.0082,9.01615,82669.181993502,0
+DSX.US,D,20060519,000000,9.04967,9.04967,8.8168,8.89178,198431.20589229,0
+DSX.US,D,20060522,000000,9.20759,9.20759,8.80887,8.8168,170032.06248602,0
+DSX.US,D,20060523,000000,8.80887,9.15816,8.80887,9.04967,153786.65045886,0
+DSX.US,D,20060524,000000,8.98351,9.04967,8.85033,8.91736,74005.113411493,0
+DSX.US,D,20060525,000000,8.92442,8.92442,8.80005,8.9006,183389.82956705,0
+DSX.US,D,20060526,000000,8.9006,8.99145,8.89178,8.96675,128758.12677181,0
+DSX.US,D,20060530,000000,8.89178,8.89178,8.65099,8.72508,234411.69274373,0
+DSX.US,D,20060531,000000,8.72508,8.80887,8.71714,8.78417,99636.788693103,0
+DSX.US,D,20060601,000000,8.7092,8.7092,8.34368,8.44283,443671.28374814,0
+DSX.US,D,20060602,000000,8.5178,8.7339,8.42695,8.66774,196144.44505352,0
+DSX.US,D,20060605,000000,8.65099,8.65099,8.45958,8.45958,212870.56436658,0
+DSX.US,D,20060606,000000,8.47634,8.54338,8.41814,8.42695,140309.84029995,0
+DSX.US,D,20060607,000000,8.50193,8.50986,8.36829,8.36829,197829.18804134,0
+DSX.US,D,20060608,000000,8.35982,8.36829,8.02765,8.02765,511901.10726736,0
+DSX.US,D,20060609,000000,7.7118,8.16896,7.60383,8.13587,3812066.5980316,0
+DSX.US,D,20060612,000000,8.11039,8.14435,7.86139,7.93627,585907.35442245,0
+DSX.US,D,20060613,000000,8.01107,8.01107,7.81164,7.95285,398185.49056439,0
+DSX.US,D,20060614,000000,7.92789,7.94456,7.75343,7.91131,297706.33037739,0
+DSX.US,D,20060615,000000,7.92789,8.14435,7.92789,8.14435,389039.5809529,0
+DSX.US,D,20060616,000000,8.12741,8.32675,8.08577,8.16049,324902.57182533,0
+DSX.US,D,20060619,000000,8.12741,8.16896,7.88634,7.88634,159803.42773768,0
+DSX.US,D,20060620,000000,7.96953,8.11886,7.88634,7.97782,196024.26823205,0
+DSX.US,D,20060621,000000,8.01107,8.16896,7.92789,8.12741,234411.69274373,0
+DSX.US,D,20060622,000000,8.16049,8.16049,8.01107,8.11886,277851.07873164,0
+DSX.US,D,20060623,000000,8.16049,8.2852,8.07731,8.25204,259560.39325225,0
+DSX.US,D,20060626,000000,8.25204,8.41814,8.12741,8.32675,274482.72649961,0
+DSX.US,D,20060627,000000,8.41019,8.65099,8.31061,8.47634,293255.25300851,0
+DSX.US,D,20060628,000000,8.46841,8.7092,8.46841,8.65099,361965.78381361,0
+DSX.US,D,20060629,000000,8.65099,8.69244,8.48428,8.60072,271714.12463136,0
+DSX.US,D,20060630,000000,8.67657,8.67657,8.48428,8.60952,143559.1494541,0
+DSX.US,D,20060703,000000,8.58483,8.83445,8.48428,8.74271,168468.63006329,0
+DSX.US,D,20060705,000000,8.7092,8.79211,8.60072,8.71714,199755.4184157,0
+DSX.US,D,20060706,000000,8.72508,8.76741,8.55132,8.58483,208419.4869977,0
+DSX.US,D,20060707,000000,8.58483,8.74271,8.52573,8.68362,189646.96048882,0
+DSX.US,D,20060710,000000,8.69244,8.75066,8.57602,8.69244,203484.30111214,0
+DSX.US,D,20060711,000000,8.72508,8.75066,8.56807,8.71714,204928.69045701,0
+DSX.US,D,20060712,000000,8.72508,8.80005,8.61747,8.72508,222136.65079956,0
+DSX.US,D,20060713,000000,8.76741,8.76741,8.25204,8.31829,267383.22408396,0
+DSX.US,D,20060714,000000,8.31061,8.35136,8.01107,8.19356,228393.78172131,0
+DSX.US,D,20060717,000000,8.22743,8.38549,8.16896,8.2105,190007.49095323,0
+DSX.US,D,20060718,000000,8.2852,8.32675,8.2105,8.24357,96869.320568439,0
+DSX.US,D,20060719,000000,8.17742,8.60952,8.17742,8.42695,239104.25749915,0
+DSX.US,D,20060720,000000,8.45958,8.69244,8.45958,8.56807,370508.54183056,0
+DSX.US,D,20060721,000000,8.56807,8.63511,8.48428,8.60072,321773.43949266,0
+DSX.US,D,20060724,000000,8.76741,9.09112,8.67657,9.06642,483021.2565752,0
+DSX.US,D,20060725,000000,9.04967,9.08229,8.90853,8.96675,256432.39466317,0
+DSX.US,D,20060726,000000,8.96675,9.0082,8.90853,8.96675,195302.07355961,0
+DSX.US,D,20060727,000000,8.94206,9.0082,8.91736,8.96675,152703.92532201,0
+DSX.US,D,20060728,000000,8.96675,9.0082,8.90853,8.96675,214435.13053292,0
+DSX.US,D,20060731,000000,9.0082,9.09112,8.93323,8.97469,204688.33681406,0
+DSX.US,D,20060801,000000,9.04967,9.35753,8.99145,9.30719,390243.61665482,0
+DSX.US,D,20060802,000000,9.33195,10.0059,9.33195,9.98025,961830.65568087,0
+DSX.US,D,20060803,000000,9.97229,10.0217,9.76502,9.9388,463527.66913748,0
+DSX.US,D,20060804,000000,9.94667,10.0384,9.61417,9.64852,311785.15838725,0
+DSX.US,D,20060807,000000,9.71474,9.84793,9.54802,9.74736,283025.48451656,0
+DSX.US,D,20060808,000000,9.87259,10.0059,9.76502,9.84793,296623.60524053,0
+DSX.US,D,20060809,000000,9.86376,10.2378,9.84793,10.0799,805997.59802618,0
+DSX.US,D,20060810,000000,9.97229,10.2298,9.53123,10.2298,955212.99429468,0
+DSX.US,D,20060811,000000,10.2298,10.4794,10.1716,10.4548,475439.91313003,0
+DSX.US,D,20060814,000000,10.5288,10.7282,10.5288,10.6364,625978.38817834,0
+DSX.US,D,20060815,000000,10.5871,10.7203,10.3709,10.6541,638854.31422989,0
+DSX.US,D,20060816,000000,10.4459,10.4548,10.213,10.3127,417318.54753769,0
+DSX.US,D,20060817,000000,10.3216,10.3216,10.0137,10.1046,453297.90064553,0
+DSX.US,D,20060818,000000,10.0799,10.0799,9.68998,9.81348,491685.32515721,0
+DSX.US,D,20060821,000000,9.78085,9.88055,9.73143,9.86376,248249.03336705,0
+DSX.US,D,20060822,000000,9.91404,10.0799,9.8391,10.0137,216842.06819317,0
+DSX.US,D,20060823,000000,10.0137,10.0472,9.80647,9.81348,180380.87405585,0
+DSX.US,D,20060824,000000,9.80647,9.97229,9.76502,9.77298,175568.13247895,0
+DSX.US,D,20060825,000000,9.76502,10.0472,9.73143,10.0137,263051.18979294,0
+DSX.US,D,20060828,000000,10.0561,10.288,10.0137,10.1468,269667.71743553,0
+DSX.US,D,20060829,000000,10.221,10.2298,9.93083,10.0137,161489.30446908,0
+DSX.US,D,20060830,000000,10.0137,10.1549,10.0059,10.1046,131165.06443206,0
+DSX.US,D,20060831,000000,10.2465,10.288,10.0975,10.2713,227792.89761395,0
+DSX.US,D,20060901,000000,10.2713,10.3127,10.1301,10.1636,144160.03356147,0
+DSX.US,D,20060905,000000,10.1883,10.213,10.1222,10.1716,136097.98283042,0
+DSX.US,D,20060906,000000,10.2298,10.2378,10.0137,10.0217,184712.90834684,0
+DSX.US,D,20060907,000000,10.0059,10.0975,9.93083,10.0137,151620.06644155,0
+DSX.US,D,20060908,000000,10.0632,10.072,9.93083,9.9555,135376.92190159,0
+DSX.US,D,20060911,000000,10.0137,10.0887,9.93083,10.072,221294.27930564,0
+DSX.US,D,20060912,000000,10.139,10.4133,10.0887,10.4045,344876.86654894,0
+DSX.US,D,20060913,000000,10.4133,10.7873,10.3709,10.7784,579288.55929268,0
+DSX.US,D,20060914,000000,10.8119,10.8534,10.4291,10.5042,502394.66719145,0
+DSX.US,D,20060915,000000,10.5288,10.5456,10.221,10.2713,286996.98834315,0
+DSX.US,D,20060918,000000,10.4548,11.0942,10.4548,11.0113,1068568.0805333,0
+DSX.US,D,20060919,000000,11.0528,11.3351,11.0113,11.0113,1064716.7535282,0
+DSX.US,D,20060920,000000,11.0854,11.2106,10.8948,11.0281,454742.2899904,0
+DSX.US,D,20060921,000000,11.0528,11.2601,11.0528,11.1692,393011.08477948,0
+DSX.US,D,20060922,000000,11.1357,11.186,10.8613,11.0854,559554.61821201,0
+DSX.US,D,20060925,000000,11.1021,11.2106,11.0113,11.1189,412746.15960375,0
+DSX.US,D,20060926,000000,11.1269,11.1269,10.8613,10.8948,485908.90152133,0
+DSX.US,D,20060927,000000,10.8948,10.961,10.8032,10.8119,461721.61558459,0
+DSX.US,D,20060928,000000,10.8119,10.8119,10.4213,10.5456,612862.10848385,0
+DSX.US,D,20060929,000000,10.5121,10.7617,10.5042,10.67,295179.21589567,0
+DSX.US,D,20061002,000000,10.7529,10.8032,10.6206,10.6452,373637.67416323,0
+DSX.US,D,20061003,000000,10.7873,10.7873,10.5288,10.6038,213593.89278261,0
+DSX.US,D,20061004,000000,10.6206,10.7617,10.4794,10.7617,238141.70918377,0
+DSX.US,D,20061005,000000,10.8781,11.1771,10.8781,11.1269,422492.95332261,0
+DSX.US,D,20061006,000000,11.1525,11.2689,11.0113,11.2106,278332.91976113,0
+DSX.US,D,20061009,000000,11.2768,11.3262,11.1021,11.2689,201440.16140352,0
+DSX.US,D,20061010,000000,11.2936,11.3685,11.1603,11.1603,212510.03390217,0
+DSX.US,D,20061011,000000,11.1603,11.1603,10.8358,10.9028,234050.02853571,0
+DSX.US,D,20061012,000000,10.9028,11.0281,10.8613,10.9689,248008.67972411,0
+DSX.US,D,20061013,000000,11.0528,11.2106,11.0528,11.0942,224783.94210275,0
+DSX.US,D,20061016,000000,11.0942,11.2106,11.0696,11.186,235614.59470205,0
+DSX.US,D,20061017,000000,11.2018,11.2936,11.1357,11.2362,350894.77757137,0
+DSX.US,D,20061018,000000,11.2362,11.3024,11.0696,11.2018,406007.1876525,0
+DSX.US,D,20061019,000000,11.2018,11.2018,11.1269,11.1357,211547.48558679,0
+DSX.US,D,20061020,000000,11.1445,11.2186,10.9867,11.044,326587.31481315,0
+DSX.US,D,20061023,000000,10.9937,11.2601,10.9937,11.2601,328753.89883046,0
+DSX.US,D,20061024,000000,11.3024,11.4928,11.2936,11.4682,450410.2556994,0
+DSX.US,D,20061025,000000,11.4514,11.635,11.3685,11.6093,367140.18959853,0
+DSX.US,D,20061026,000000,11.626,11.7593,11.6093,11.6675,245361.38842091,0
+DSX.US,D,20061027,000000,11.7504,11.8343,11.7337,11.7752,242593.92029626,0
+DSX.US,D,20061030,000000,11.9172,11.9745,11.7672,11.9745,293856.13711587,0
+DSX.US,D,20061031,000000,11.9834,12.091,11.8837,11.9745,446921.72664589,0
+DSX.US,D,20061101,000000,12.083,12.091,11.9834,11.9913,523694.30818205,0
+DSX.US,D,20061102,000000,12.008,12.075,11.8254,11.8916,261245.13624007,0
+DSX.US,D,20061103,000000,11.9251,12.091,11.8501,11.9251,266299.3652035,0
+DSX.US,D,20061106,000000,12.008,12.1994,11.9674,12.0159,273278.6907977,0
+DSX.US,D,20061107,000000,12.2823,12.3988,12.2153,12.2823,371231.87024658,0
+DSX.US,D,20061108,000000,12.2329,12.2329,11.8086,12.1739,551851.96420179,0
+DSX.US,D,20061109,000000,12.2082,12.4737,12.1411,12.3158,350654.42392842,0
+DSX.US,D,20061110,000000,12.2991,12.5152,12.2497,12.4905,266539.71884645,0
+DSX.US,D,20061113,000000,12.5734,12.7312,12.4323,12.6731,321291.59846317,0
+DSX.US,D,20061114,000000,12.756,12.756,12.524,12.6731,284951.71489092,0
+DSX.US,D,20061115,000000,12.7312,12.756,12.5478,12.6149,323698.53612341,0
+DSX.US,D,20061116,000000,12.6484,12.6484,12.4402,12.4817,383625.95526864,0
+DSX.US,D,20061117,000000,12.524,12.524,12.2911,12.3572,505885.46373214,0
+DSX.US,D,20061120,000000,12.0336,12.0415,11.7337,11.9834,382421.91956672,0
+DSX.US,D,20061121,000000,11.933,11.9745,11.8086,11.8501,371472.22388953,0
+DSX.US,D,20061122,000000,11.8422,11.933,11.7752,11.9005,282544.77723067,0
+DSX.US,D,20061124,000000,11.8916,11.8916,11.8086,11.8916,114317.63455393,0
+DSX.US,D,20061127,000000,12.0495,12.0495,11.8916,11.9586,265578.30427466,0
+DSX.US,D,20061128,000000,12.0001,12.083,11.7919,12.075,215879.51987778,0
+DSX.US,D,20061129,000000,12.1739,12.374,12.1492,12.2329,272075.78883938,0
+DSX.US,D,20061130,000000,12.3247,12.3247,12.1739,12.2991,153666.47363739,0
+DSX.US,D,20061201,000000,12.3247,12.4076,12.2153,12.382,211667.66240825,0
+DSX.US,D,20061204,000000,12.4402,12.524,12.3484,12.4737,246685.60094431,0
+DSX.US,D,20061205,000000,12.532,12.5566,12.4491,12.4984,135857.62918748,0
+DSX.US,D,20061206,000000,12.5398,12.6228,12.382,12.382,195783.9145891,0
+DSX.US,D,20061207,000000,12.3158,12.532,12.3158,12.4569,185194.74937633,0
+DSX.US,D,20061208,000000,12.4737,12.4737,12.3326,12.3988,116483.08482763,0
+DSX.US,D,20061211,000000,12.3484,12.374,12.2576,12.2655,151499.88962008,0
+DSX.US,D,20061212,000000,12.2991,12.374,12.0248,12.0495,282544.77723067,0
+DSX.US,D,20061213,000000,11.9913,12.0415,11.8008,12.008,392290.02385064,0
+DSX.US,D,20061214,000000,11.9913,11.9913,11.8837,11.9251,219970.06678225,0
+DSX.US,D,20061215,000000,11.9745,12.075,11.9674,12.008,151379.71279862,0
+DSX.US,D,20061218,000000,12.091,12.1411,11.8008,11.8086,204808.51363552,0
+DSX.US,D,20061219,000000,11.8008,12.0001,11.8008,11.8916,199875.59523717,0
+DSX.US,D,20061220,000000,11.933,12.0159,11.9005,11.9834,159442.89727326,0
+DSX.US,D,20061221,000000,11.9586,12.0159,11.9251,12.0001,178095.24696067,0
+DSX.US,D,20061222,000000,12.091,12.2153,12.0336,12.2082,133450.69152723,0
+DSX.US,D,20061226,000000,12.2153,12.2655,12.1914,12.1994,114919.65240488,0
+DSX.US,D,20061227,000000,12.1914,12.4076,12.1914,12.374,169791.70884309,0
+DSX.US,D,20061228,000000,12.3662,12.6572,12.3662,12.6484,257996.96082951,0
+DSX.US,D,20061229,000000,12.6987,12.7726,12.5981,12.6572,239826.45217159,0
+DSX.US,D,20070103,000000,12.6731,12.9474,12.6731,12.9394,345840.54860792,0
+DSX.US,D,20070104,000000,13.1881,13.2878,12.972,13.2049,565209.73128281,0
+DSX.US,D,20070105,000000,13.1714,13.1803,12.9888,13.0382,333806.99405028,0
+DSX.US,D,20070108,000000,13.0382,13.1803,12.9967,13.0382,396982.58860607,0
+DSX.US,D,20070109,000000,13.0559,13.1467,13.0145,13.13,246445.24730136,0
+DSX.US,D,20070110,000000,13.2138,13.4209,12.9306,13.3629,441144.16926642,0
+DSX.US,D,20070111,000000,13.3629,13.3884,13.1388,13.1881,446560.06243788,0
+DSX.US,D,20070112,000000,13.2376,13.437,13.2376,13.4131,277370.37144576,0
+DSX.US,D,20070116,000000,13.496,13.5534,13.2966,13.4131,341869.04478134,0
+DSX.US,D,20070117,000000,13.4131,13.5206,13.3293,13.4131,325263.10228974,0
+DSX.US,D,20070118,000000,13.4042,13.4209,13.1803,13.2138,390605.28086284,0
+DSX.US,D,20070119,000000,13.2296,13.3955,13.2138,13.3955,247046.13140872,0
+DSX.US,D,20070122,000000,13.4457,13.4545,13.1052,13.2878,302398.89513281,0
+DSX.US,D,20070123,000000,13.3293,13.6125,13.2878,13.5789,484465.64592006,0
+DSX.US,D,20070124,000000,12.7312,13.0974,12.6228,12.9051,3059255.1797122,0
+DSX.US,D,20070125,000000,12.9138,12.9394,12.6228,12.8723,1375539.3636,0
+DSX.US,D,20070126,000000,12.8141,12.8309,12.5813,12.7807,1013213.049322,0
+DSX.US,D,20070129,000000,12.8723,12.9138,12.6572,12.8723,431638.86293411,0
+DSX.US,D,20070130,000000,12.8222,12.898,12.7401,12.7894,363288.8625934,0
+DSX.US,D,20070131,000000,12.8141,12.8141,12.6149,12.6484,505765.28691067,0
+DSX.US,D,20070201,000000,12.8062,13.0056,12.6395,13.0056,488677.5033896,0
+DSX.US,D,20070202,000000,13.0382,13.2049,12.9809,13.1467,518519.90239714,0
+DSX.US,D,20070205,000000,13.4713,13.4871,13.2217,13.4871,792279.30048073,0
+DSX.US,D,20070206,000000,13.6125,13.72,13.4209,13.4299,809969.10185276,0
+DSX.US,D,20070207,000000,13.4457,13.4625,13.2376,13.347,576521.09116801,0
+DSX.US,D,20070208,000000,13.3884,13.5119,13.338,13.4131,452216.30925227,0
+DSX.US,D,20070209,000000,13.4131,13.6125,13.4131,13.6125,563524.98829499,0
+DSX.US,D,20070212,000000,13.7032,14.0367,13.6706,13.9863,775524.8375777,0
+DSX.US,D,20070213,000000,14.094,14.5263,14.019,14.5183,867499.78703013,0
+DSX.US,D,20070214,000000,14.4927,14.7088,14.3437,14.6012,958220.81606229,0
+DSX.US,D,20070215,000000,14.6012,14.6585,14.4098,14.6092,574355.64089431,0
+DSX.US,D,20070216,000000,14.6171,14.8094,14.5183,14.7926,569902.29603823,0
+DSX.US,D,20070220,000000,15.1666,15.1746,14.8165,14.834,656542.98185831,0
+DSX.US,D,20070221,000000,15.1252,15.4991,14.8094,15.1992,1339439.8336707,0
+DSX.US,D,20070222,000000,15.5238,16.1712,15.3323,16.1218,1699239.033467,0
+DSX.US,D,20070223,000000,16.4129,16.4544,15.8475,16.2461,984935.21648075,0
+DSX.US,D,20070226,000000,16.3793,16.6449,16.2047,16.2629,871631.14870414,0
+DSX.US,D,20070227,000000,16.1474,16.1474,13.4457,15.0157,2283341.4680803,0
+DSX.US,D,20070228,000000,15.0916,15.4152,15.0916,15.3068,947390.16346298,0
+DSX.US,D,20070301,000000,15.0157,15.4074,13.6125,15.1746,1407564.2190352,0
+DSX.US,D,20070302,000000,15.0413,15.4152,14.8587,14.9169,893842.31954818,0
+DSX.US,D,20070305,000000,14.4592,14.5756,14.1769,14.3515,731872.30779322,0
+DSX.US,D,20070306,000000,14.6921,15.0827,14.5263,14.7591,816467.72016107,0
+DSX.US,D,20070307,000000,14.8165,14.8834,14.6921,14.775,498183.94346551,0
+DSX.US,D,20070308,000000,14.8252,15.4152,14.8252,15.3571,877356.55387807,0
+DSX.US,D,20070309,000000,15.5238,15.7232,15.149,15.1992,712739.2508199,0
+DSX.US,D,20070312,000000,15.3245,15.5149,15.2742,15.4815,421650.5818287,0
+DSX.US,D,20070313,000000,15.4991,15.5238,15.216,15.2239,492647.87347259,0
+DSX.US,D,20070314,000000,15.0157,15.1666,14.8005,15.1578,528026.34247306,0
+DSX.US,D,20070315,000000,15.2327,15.4074,15.0749,15.1075,367500.72006294,0
+DSX.US,D,20070316,000000,15.2495,15.3245,15.1666,15.2742,249212.71542603,0
+DSX.US,D,20070319,000000,15.2742,15.2742,14.4927,14.7503,985295.74694517,0
+DSX.US,D,20070320,000000,14.775,15.2997,14.775,15.149,592766.50319517,0
+DSX.US,D,20070321,000000,15.1992,15.4577,14.8587,15.3323,951481.84411104,0
+DSX.US,D,20070322,000000,15.44,15.8061,15.3738,15.8061,663161.7769881,0
+DSX.US,D,20070323,000000,15.9225,15.9304,15.5149,15.59,481336.51358739,0
+DSX.US,D,20070326,000000,15.7558,15.7558,15.2909,15.3571,476282.28462395,0
+DSX.US,D,20070327,000000,15.3571,15.3571,14.9742,15.0157,757624.15989629,0
+DSX.US,D,20070328,000000,15.0157,15.0246,14.4512,14.4592,1879017.8896719,0
+DSX.US,D,20070329,000000,13.9776,14.1354,13.6292,13.8029,10855105.181249,0
+DSX.US,D,20070330,000000,13.8532,14.3101,13.8532,14.1028,2376217.7436936,0
+DSX.US,D,20070402,000000,14.1769,14.393,14.019,14.3762,1254243.5371955,0
+DSX.US,D,20070403,000000,14.4769,14.5685,14.4098,14.5263,1054367.9419583,0
+DSX.US,D,20070404,000000,14.4512,14.5756,14.0605,14.4433,790956.22170093,0
+DSX.US,D,20070405,000000,14.4266,14.7336,14.4178,14.7008,594450.11243939,0
+DSX.US,D,20070409,000000,14.8165,14.9337,14.7176,14.7256,742461.47300598,0
+DSX.US,D,20070410,000000,14.7336,14.834,14.5095,14.6259,558230.40568861,0
+DSX.US,D,20070411,000000,14.6346,14.7336,14.3022,14.4847,552333.80523128,0
+DSX.US,D,20070412,000000,14.5844,14.8587,14.3259,14.8005,764363.13184754,0
+DSX.US,D,20070413,000000,14.8005,15.1252,14.5756,15.0749,690477.06151392,0
+DSX.US,D,20070416,000000,14.4098,15.2909,14.4098,15.1913,730427.91844835,0
+DSX.US,D,20070417,000000,15.216,15.2742,15.1163,15.216,421290.05136429,0
+DSX.US,D,20070418,000000,15.2327,15.5732,15.2327,15.432,767731.48407957,0
+DSX.US,D,20070419,000000,15.3738,15.5149,15.3323,15.44,451854.64504426,0
+DSX.US,D,20070420,000000,15.44,15.8307,15.4233,15.8307,643186.34852089,0
+DSX.US,D,20070423,000000,15.9392,16.0142,15.8563,15.9137,539818.40964414,0
+DSX.US,D,20070424,000000,16.0803,16.0803,15.8563,15.9225,582658.04526829,0
+DSX.US,D,20070425,000000,16.038,16.2215,15.881,16.1545,774109.9255664,0
+DSX.US,D,20070426,000000,16.0971,16.4129,16.0557,16.3705,569661.94239529,0
+DSX.US,D,20070427,000000,16.487,16.487,16.2215,16.4041,412264.31857426,0
+DSX.US,D,20070430,000000,16.546,16.6122,16.1297,16.2135,933191.15863164,0
+DSX.US,D,20070501,000000,16.4041,16.4129,15.0749,16.0054,1020695.757074,0
+DSX.US,D,20070502,000000,15.7725,16.1386,15.6817,15.9719,907705.73627428,0
+DSX.US,D,20070503,000000,16.4958,16.6449,16.105,16.4041,859908.23989258,0
+DSX.US,D,20070504,000000,16.8037,17.2685,16.5205,16.6122,827237.15060604,0
+DSX.US,D,20070507,000000,16.8115,17.443,16.6951,17.2024,1804492.3879485,0
+DSX.US,D,20070508,000000,17.452,17.6759,17.2024,17.5507,1238960.6734836,0
+DSX.US,D,20070509,000000,17.6927,17.9494,17.452,17.9494,1511758.6569954,0
+DSX.US,D,20070510,000000,18.1832,18.5316,17.7007,18.0164,1465007.6059555,0
+DSX.US,D,20070511,000000,18.2158,18.4822,18.1742,18.4151,1081082.3423767,0
+DSX.US,D,20070514,000000,18.4733,18.4733,17.75,17.9749,912055.91046287,0
+DSX.US,D,20070515,000000,17.967,18.2581,17.9009,18.0164,619239.41622709,0
+DSX.US,D,20070516,000000,18.0164,18.1074,17.4105,18.0411,879281.65050884,0
+DSX.US,D,20070517,000000,18.0244,18.0411,17.7007,17.7756,573753.62304334,0
+DSX.US,D,20070518,000000,17.7007,17.7836,16.7118,16.9201,1781631.5820224,0
+DSX.US,D,20070521,000000,17.1353,17.5754,17.0188,17.4678,932590.27452428,0
+DSX.US,D,20070522,000000,17.593,17.9255,17.5181,17.593,524016.29136411,0
+DSX.US,D,20070523,000000,17.8506,17.8506,17.2102,17.2517,590720.09599935,0
+DSX.US,D,20070524,000000,17.4175,17.4175,16.3705,16.5126,1245699.645435,0
+DSX.US,D,20070525,000000,16.7454,16.9201,16.6034,16.8698,817188.7810899,0
+DSX.US,D,20070529,000000,17.4598,17.4598,17.1521,17.3849,639041.38192369,0
+DSX.US,D,20070530,000000,17.1768,17.8833,17.0276,17.8418,871099.42295631,0
+DSX.US,D,20070531,000000,17.8594,18.2739,17.8171,18.2493,898536.0180472,0
+DSX.US,D,20070601,000000,18.4151,18.5403,18.0658,18.4151,1280596.2734058,0
+DSX.US,D,20070604,000000,18.4151,18.4487,17.9335,18.3322,1120876.7426945,0
+DSX.US,D,20070605,000000,18.3825,18.4072,18.1575,18.199,441265.4798315,0
+DSX.US,D,20070606,000000,18.1575,18.1832,17.7263,17.8506,825371.00864242,0
+DSX.US,D,20070607,000000,17.6671,17.8339,16.8698,17.0524,1153402.7128004,0
+DSX.US,D,20070608,000000,17.1856,17.6098,17.003,17.5595,976752.98892823,0
+DSX.US,D,20070611,000000,17.4934,17.4934,16.4376,16.5205,1625413.051544,0
+DSX.US,D,20070612,000000,16.637,16.6792,16.1218,16.3044,941398.32854333,0
+DSX.US,D,20070613,000000,16.3132,16.7947,16.3132,16.7621,750288.83881207,0
+DSX.US,D,20070614,000000,16.8195,16.8944,16.5787,16.6122,614546.85147167,0
+DSX.US,D,20070615,000000,16.7533,16.8944,16.6202,16.8115,666169.5987557,0
+DSX.US,D,20070618,000000,16.853,16.9615,16.6536,16.7701,689756.00058509,0
+DSX.US,D,20070619,000000,16.8442,16.853,16.6122,16.6449,708647.57017185,0
+DSX.US,D,20070620,000000,16.7366,17.0691,16.7278,16.7869,1016343.3153982,0
+DSX.US,D,20070621,000000,16.8698,17.0603,16.7366,17.0524,971939.11360773,0
+DSX.US,D,20070622,000000,17.0276,17.593,17.0276,17.369,737647.59768548,0
+DSX.US,D,20070625,000000,17.5754,17.8004,17.4175,17.5684,882771.31330592,0
+DSX.US,D,20070626,000000,17.6098,17.8339,17.078,17.2024,653655.33691218,0
+DSX.US,D,20070627,000000,17.227,17.3266,16.7533,17.2772,721885.1604314,0
+DSX.US,D,20070628,000000,17.3346,17.6839,17.3346,17.5842,571708.34959111,0
+DSX.US,D,20070629,000000,17.7836,18.2739,17.7007,17.9335,720681.12472948,0
+DSX.US,D,20070702,000000,18.0164,18.2493,17.967,17.9917,528146.51929452,0
+DSX.US,D,20070703,000000,18.1417,18.4151,18.0164,18.349,473274.46285633,0
+DSX.US,D,20070705,000000,18.3736,18.7644,18.341,18.7396,758586.70821167,0
+DSX.US,D,20070706,000000,18.7229,18.7811,18.341,18.6065,857741.65587529,0
+DSX.US,D,20070709,000000,18.8147,19.6199,18.7557,19.5124,1826552.7708939,0
+DSX.US,D,20070710,000000,19.4798,19.8608,18.9717,19.7453,1409112.9127912,0
+DSX.US,D,20070711,000000,19.9357,20.584,19.9357,20.5179,1486727.8658212,0
+DSX.US,D,20070712,000000,20.667,20.6925,20.1765,20.6096,1304783.5593427,0
+DSX.US,D,20070713,000000,20.6175,21.0162,20.502,20.8168,1018869.2961364,0
+DSX.US,D,20070716,000000,21.0162,21.0497,19.9111,20.053,1769995.9714679,0
+DSX.US,D,20070717,000000,20.9007,21.6813,20.3768,21.2579,2297178.8087034,0
+DSX.US,D,20070718,000000,21.4573,23.0194,21.2332,22.5122,2645546.4717931,0
+DSX.US,D,20070719,000000,22.2802,23.5177,21.4237,23.2186,3948885.6417909,0
+DSX.US,D,20070720,000000,23.0775,23.6094,22.446,22.8279,1869331.1843638,0
+DSX.US,D,20070723,000000,23.2434,23.7674,23.1437,23.418,2122212.6940756,0
+DSX.US,D,20070724,000000,23.4348,23.5848,22.0385,22.3711,1932807.2209732,0
+DSX.US,D,20070725,000000,23.2186,23.4268,20.8257,21.9644,2305121.8163567,0
+DSX.US,D,20070726,000000,21.0912,21.6813,20.1024,20.8751,2402350.533646,0
+DSX.US,D,20070727,000000,20.7675,21.4573,20.4605,20.9668,1383842.9017176,0
+DSX.US,D,20070730,000000,20.9748,21.8312,20.9748,21.8224,1283243.5647091,0
+DSX.US,D,20070731,000000,22.3878,23.2186,22.0808,22.4619,1675441.7553283,0
+DSX.US,D,20070801,000000,22.745,22.745,20.8168,21.3408,1832568.4144291,0
+DSX.US,D,20070802,000000,22.1293,22.3049,20.6342,21.6734,1479388.0097627,0
+DSX.US,D,20070803,000000,21.6231,21.8973,20.9492,20.9492,1130057.7983576,0
+DSX.US,D,20070806,000000,20.9916,21.4237,18.4239,20.1351,3111840.4753116,0
+DSX.US,D,20070807,000000,20.1765,21.4237,20.1351,21.2332,1612958.8781113,0
+DSX.US,D,20070808,000000,21.4237,22.3711,21.4237,21.698,1557004.0965362,0
+DSX.US,D,20070809,000000,21.6231,22.1963,20.211,20.4103,1594067.3085246,0
+DSX.US,D,20070810,000000,20.0778,20.0778,18.5148,19.8863,2076246.1936058,0
+DSX.US,D,20070813,000000,20.4182,21.0162,20.2603,20.7171,1007557.9362511,0
+DSX.US,D,20070814,000000,20.5761,20.6598,19.6949,19.7285,1107435.0785872,0
+DSX.US,D,20070815,000000,19.1295,19.7285,18.2907,18.349,1279995.3892986,0
+DSX.US,D,20070816,000000,17.5349,17.7263,15.6146,17.3099,3754185.5860822,0
+DSX.US,D,20070817,000000,18.6232,18.9637,17.8171,18.4319,1632972.8538609,0
+DSX.US,D,20070820,000000,18.7396,19.0219,18.2246,18.4822,995524.38169352,0
+DSX.US,D,20070821,000000,18.6153,19.0219,18.4151,18.6893,767370.95361516,0
+DSX.US,D,20070822,000000,19.2301,20.4605,19.2213,20.4014,1460375.1296108,0
+DSX.US,D,20070823,000000,20.7754,21.0162,19.6456,20.1932,904191.13111801,0
+DSX.US,D,20070824,000000,20.3768,20.502,19.9278,20.4182,530913.98741919,0
+DSX.US,D,20070827,000000,20.502,20.7842,20.218,20.3097,607447.349056,0
+DSX.US,D,20070828,000000,20.1932,20.1932,19.2301,19.3218,715266.36530162,0
+DSX.US,D,20070829,000000,19.7453,20.6342,19.7453,20.6342,1014176.7313809,0
+DSX.US,D,20070830,000000,20.5761,21.2579,20.218,20.8919,1022959.8430408,0
+DSX.US,D,20070831,000000,21.4069,21.5402,20.9422,21.2579,916344.86249712,0
+DSX.US,D,20070904,000000,21.8392,22.5712,21.7809,22.2387,1504740.784119,0
+DSX.US,D,20070905,000000,22.1717,22.5537,21.9644,22.4046,813119.77531382,0
+DSX.US,D,20070906,000000,22.4795,22.9108,22.2211,22.521,818634.30417836,0
+DSX.US,D,20070907,000000,21.6231,22.072,20.9333,21.474,1086256.7481617,0
+DSX.US,D,20070910,000000,21.8312,21.9891,20.4262,21.2244,954972.64065173,0
+DSX.US,D,20070911,000000,21.4237,21.6063,21.1415,21.3567,550649.06224346,0
+DSX.US,D,20070912,000000,21.4069,21.6231,19.7699,20.3017,1989123.6667563,0
+DSX.US,D,20070913,000000,20.3936,20.4605,19.7867,20.2603,1076030.3809005,0
+DSX.US,D,20070914,000000,20.0187,20.218,19.8608,20.0601,733716.90862845,0
+DSX.US,D,20070917,000000,19.9613,20.3017,19.903,20.1932,578205.83415583,0
+DSX.US,D,20070918,000000,20.2603,20.883,20.1765,20.7428,1191150.7059224,0
+DSX.US,D,20070919,000000,21.0162,21.1248,20.1765,20.3265,1289561.9177852,0
+DSX.US,D,20070920,000000,20.0601,20.4014,19.8784,20.1351,1882387.3756475,0
+DSX.US,D,20070921,000000,20.5761,21.5648,20.4262,21.4396,11269406.837071,0
+DSX.US,D,20070924,000000,21.8638,22.6374,21.698,21.9715,4271900.5305243,0
+DSX.US,D,20070925,000000,21.8224,22.8782,21.6389,22.8782,2995622.6864862,0
+DSX.US,D,20070926,000000,23.6006,23.6596,21.7228,21.9141,3337776.3009108,0
+DSX.US,D,20070927,000000,22.3375,23.0194,22.0217,22.9197,1654112.637004,0
+DSX.US,D,20070928,000000,23.2266,23.2266,22.3128,22.819,1402133.5871969,0
+DSX.US,D,20071001,000000,23.0194,24.9801,22.7114,24.4737,5990111.6293735,0
+DSX.US,D,20071002,000000,24.8143,25.5948,23.8749,24.6643,3951645.1737105,0
+DSX.US,D,20071003,000000,24.5064,24.7895,23.6262,23.7674,2349259.5884014,0
+DSX.US,D,20071004,000000,24.2331,24.7057,23.0687,24.3574,1904769.7417749,0
+DSX.US,D,20071005,000000,24.9969,25.1724,24.4826,24.6643,1831967.5303218,0
+DSX.US,D,20071008,000000,24.756,25.6126,24.6228,25.2385,1682481.1693331,0
+DSX.US,D,20071009,000000,25.6204,26.327,25.4794,26.2767,2621599.5394994,0
+DSX.US,D,20071010,000000,26.5933,27.7478,26.5933,27.6562,4507618.2958938,0
+DSX.US,D,20071011,000000,28.8778,28.8778,24.9554,26.0685,4601969.5719293,0
+DSX.US,D,20071012,000000,26.559,27.0247,25.4616,26.4266,3140238.4849744,0
+DSX.US,D,20071015,000000,26.5175,27.6147,26.3349,27.0247,2914664.3235833,0
+DSX.US,D,20071016,000000,27.5486,27.9887,26.2935,26.85,3468315.5388763,0
+DSX.US,D,20071017,000000,27.9226,28.0213,27.0167,27.5979,2541630.9347582,0
+DSX.US,D,20071018,000000,28.6696,30.5898,27.9728,30.574,7213776.9679658,0
+DSX.US,D,20071019,000000,31.1631,31.5203,29.227,29.9671,7951225.0267779,0
+DSX.US,D,20071022,000000,28.8284,29.6258,27.366,29.2429,5314984.3224437,0
+DSX.US,D,20071023,000000,29.9582,32.0019,29.8418,31.9199,4203451.8944905,0
+DSX.US,D,20071024,000000,31.2293,32.6511,30.3904,31.5371,4838493.4289976,0
+DSX.US,D,20071025,000000,32.0276,32.0276,30.9726,31.9605,2713294.4542828,0
+DSX.US,D,20071026,000000,32.8417,33.8807,32.435,33.7307,3773422.9474667,0
+DSX.US,D,20071029,000000,34.5705,36.1572,34.3543,35.8917,5253061.5145647,0
+DSX.US,D,20071030,000000,35.6182,35.8246,30.8632,31.4296,10040648.722233,0
+DSX.US,D,20071031,000000,33.4732,34.4381,32.8337,34.2714,9277273.0810596,0
+DSX.US,D,20071101,000000,33.2994,35.5927,32.435,34.1885,6160577.9156579,0
+DSX.US,D,20071102,000000,35.2355,35.4763,33.7228,34.3711,4003813.2516654,0
+DSX.US,D,20071105,000000,31.9279,33.2323,28.7111,31.1631,8907010.5615899,0
+DSX.US,D,20071106,000000,31.5125,32.2604,29.227,30.5148,6103565.3513051,0
+DSX.US,D,20071107,000000,30.4319,31.1129,27.216,27.5486,6599184.7667502,0
+DSX.US,D,20071108,000000,27.3069,28.8284,24.0408,26.2846,8389419.1952002,0
+DSX.US,D,20071109,000000,24.8221,25.7449,24.1986,24.9643,4436593.7944035,0
+DSX.US,D,20071112,000000,24.9643,25.6126,22.2546,22.454,4681206.9120493,0
+DSX.US,D,20071113,000000,23.6341,26.6418,23.6341,26.626,6171468.656668,0
+DSX.US,D,20071114,000000,29.4264,29.6178,24.914,25.2209,7223785.656456,0
+DSX.US,D,20071115,000000,24.8221,25.945,23.7338,24.606,4395167.9370471,0
+DSX.US,D,20071116,000000,25.654,25.654,24.2745,24.5399,3233355.1142307,0
+DSX.US,D,20071119,000000,24.6228,25.1468,23.8254,24.1738,2871981.1445758,0
+DSX.US,D,20071120,000000,25.2209,25.2209,22.3789,23.0855,4502421.2152369,0
+DSX.US,D,20071121,000000,22.3789,23.0361,21.4573,22.3711,4294557.2626026,0
+DSX.US,D,20071123,000000,22.8606,23.3024,22.5783,23.0608,1131711.9302682,0
+DSX.US,D,20071126,000000,23.642,24.1827,22.3375,22.4204,2924624.2610987,0
+DSX.US,D,20071127,000000,22.6039,23.7011,21.6389,23.1191,3905608.3811377,0
+DSX.US,D,20071128,000000,23.5503,25.9283,22.819,25.3875,4537303.104541,0
+DSX.US,D,20071129,000000,25.3875,27.5979,25.3875,27.141,3854833.6740655,0
+DSX.US,D,20071130,000000,28.7455,29.3021,27.7478,28.3539,4359157.9728621,0
+DSX.US,D,20071203,000000,27.7726,28.0301,26.7089,26.7926,2033150.3319284,0
+DSX.US,D,20071204,000000,25.3461,26.626,25.3461,25.6037,2531485.0632925,0
+DSX.US,D,20071205,000000,26.6674,26.8667,25.5869,25.7281,1929544.3068958,0
+DSX.US,D,20071206,000000,26.1029,26.6348,25.5455,26.468,1538550.1519787,0
+DSX.US,D,20071207,000000,26.4761,28.4288,26.4761,27.7478,2879612.3727392,0
+DSX.US,D,20071210,000000,28.562,28.562,27.1737,27.2328,2559820.7170573,0
+DSX.US,D,20071211,000000,27.2743,27.6227,25.3955,25.6372,2640030.809185,0
+DSX.US,D,20071212,000000,26.4513,26.7592,25.1468,25.7033,2463921.8810094,0
+DSX.US,D,20071213,000000,25.2879,25.3875,24.3494,24.9475,1981792.8806464,0
+DSX.US,D,20071214,000000,24.5488,25.3875,24.1412,24.7895,1784654.1424568,0
+DSX.US,D,20071217,000000,24.4323,24.457,23.0361,23.4515,3251059.6542696,0
+DSX.US,D,20071218,000000,23.9419,24.2163,22.819,23.5848,2531266.2507779,0
+DSX.US,D,20071219,000000,23.5265,23.5848,22.819,23.0943,1578601.9120933,0
+DSX.US,D,20071220,000000,23.2354,23.3854,22.3049,22.5624,2003572.0951794,0
+DSX.US,D,20071221,000000,23.0608,23.4604,22.4204,23.2266,1894636.3414889,0
+DSX.US,D,20071224,000000,23.3351,24.0663,23.3351,23.7259,877864.47101034,0
+DSX.US,D,20071226,000000,23.8087,24.0248,23.0608,23.9578,1462028.1277778,0
+DSX.US,D,20071227,000000,23.6341,26.2687,23.6262,25.6372,3031236.9741552,0
+DSX.US,D,20071228,000000,26.028,26.5341,25.063,25.9865,2593404.4699409,0
+DSX.US,D,20071231,000000,26.0112,26.3851,24.8311,25.1962,1463645.9798934,0
+DSX.US,D,20080102,000000,24.8725,25.7113,24.1412,24.6149,1702168.6269263,0
+DSX.US,D,20080103,000000,24.6395,25.2624,24.2242,24.7057,1125730.299041,0
+DSX.US,D,20080104,000000,24.0583,24.5814,23.2434,23.5591,2492126.0205167,0
+DSX.US,D,20080107,000000,23.7425,24.1245,20.9254,21.5905,3973326.8862938,0
+DSX.US,D,20080108,000000,22.0553,22.6453,21.4069,21.9388,2748476.7856407,0
+DSX.US,D,20080109,000000,21.6231,21.8638,18.9302,20.7339,5829825.2268628,0
+DSX.US,D,20080110,000000,19.9111,20.3353,19.3218,19.9445,3391767.4385727,0
+DSX.US,D,20080111,000000,19.7038,20.9836,19.462,20.0274,3557301.9402024,0
+DSX.US,D,20080114,000000,20.4014,20.4605,19.0219,19.7038,2339661.315094,0
+DSX.US,D,20080115,000000,18.9558,19.0219,17.7342,17.8506,3783348.8726741,0
+DSX.US,D,20080116,000000,17.2358,17.6671,16.1632,16.9112,5926656.0001489,0
+DSX.US,D,20080117,000000,16.9695,18.0499,16.7366,17.2772,4146916.6361929,0
+DSX.US,D,20080118,000000,18.2405,18.6153,17.6345,18.5977,4323233.039447,0
+DSX.US,D,20080122,000000,16.2135,18.4151,16.1386,17.892,3703286.1672142,0
+DSX.US,D,20080123,000000,17.7421,18.4487,16.8195,18.349,3542142.6545428,0
+DSX.US,D,20080124,000000,18.6479,19.6614,18.4574,19.6288,3142864.2351491,0
+DSX.US,D,20080125,000000,20.211,20.7754,19.0722,19.246,2740667.5597323,0
+DSX.US,D,20080128,000000,19.0802,19.7453,18.4151,19.5627,1518023.7241224,0
+DSX.US,D,20080129,000000,20.8593,21.5905,20.6175,21.3496,3289621.6752955,0
+DSX.US,D,20080130,000000,22.1046,22.8121,21.6319,22.0137,3491510.7991641,0
+DSX.US,D,20080131,000000,21.6231,23.9005,20.8336,23.6341,3545821.6525209,0
+DSX.US,D,20080201,000000,23.9745,24.1245,22.7865,22.8694,2902008.3437899,0
+DSX.US,D,20080204,000000,23.2434,23.5344,21.8144,21.8638,1954415.2402227,0
+DSX.US,D,20080205,000000,20.8416,21.4573,20.7084,20.809,1876946.5401168,0
+DSX.US,D,20080206,000000,21.4237,21.7563,20.8168,20.9333,1268644.3483874,0
+DSX.US,D,20080207,000000,20.8919,22.0137,20.7922,21.6389,1498326.0628369,0
+DSX.US,D,20080208,000000,22.3049,22.7943,21.8973,22.4619,2654370.3982225,0
+DSX.US,D,20080211,000000,23.0114,24.0998,22.5783,24.0248,3206861.7938141,0
+DSX.US,D,20080212,000000,25.1962,25.1962,23.8254,23.9993,2350156.3795881,0
+DSX.US,D,20080213,000000,24.3574,24.7807,23.2434,24.7649,2753911.9524534,0
+DSX.US,D,20080214,000000,25.4202,25.6452,24.6228,24.906,3000585.0822181,0
+DSX.US,D,20080215,000000,24.5566,24.5902,23.1437,23.9666,3704909.6880476,0
+DSX.US,D,20080219,000000,24.0909,25.2209,24.0909,24.5399,2866426.9346852,0
+DSX.US,D,20080220,000000,23.9578,24.6643,22.67,24.5902,2264454.4334678,0
+DSX.US,D,20080221,000000,25.1635,25.1724,23.7928,23.9745,2043779.1781671,0
+DSX.US,D,20080222,000000,24.2489,24.5566,23.7425,24.4896,1016296.8319107,0
+DSX.US,D,20080225,000000,24.465,25.1053,24.2903,24.8389,2025852.4243829,0
+DSX.US,D,20080226,000000,24.8221,25.063,24.6643,24.8972,1417733.8991165,0
+DSX.US,D,20080227,000000,24.2242,24.5814,23.7506,23.9745,1164445.3754527,0
+DSX.US,D,20080228,000000,23.6341,24.0248,23.1939,23.3854,1132609.8551985,0
+DSX.US,D,20080229,000000,23.0194,23.3854,22.5783,22.819,1015380.7670829,0
+DSX.US,D,20080303,000000,22.9029,22.97,22.2625,22.4204,1745207.8014238,0
+DSX.US,D,20080304,000000,21.8886,22.5712,21.8886,22.2882,1420081.8821096,0
+DSX.US,D,20080305,000000,22.4204,23.8254,22.4204,23.6835,1711822.45367,0
+DSX.US,D,20080306,000000,23.6262,23.7259,22.9858,23.1278,1179901.7019351,0
+DSX.US,D,20080307,000000,22.819,23.3597,21.8638,22.4954,990114.15724006,0
+DSX.US,D,20080310,000000,22.3296,22.3631,20.0688,20.3688,2438468.2034728,0
+DSX.US,D,20080311,000000,21.6063,21.6063,20.5761,21.5728,2092385.0337348,0
+DSX.US,D,20080312,000000,21.6231,21.7721,20.5179,20.6008,1408160.5681682,0
+DSX.US,D,20080313,000000,20.0187,20.1439,19.1295,19.8696,2464916.1741456,0
+DSX.US,D,20080314,000000,20.4605,20.4605,18.9302,19.4039,1943674.1533677,0
+DSX.US,D,20080317,000000,18.8147,19.0802,18.0658,18.8147,1882595.9844697,0
+DSX.US,D,20080318,000000,19.2715,20.3017,19.2715,20.211,2405938.8321361,0
+DSX.US,D,20080319,000000,20.218,20.3017,18.4654,18.7557,1980892.6882291,0
+DSX.US,D,20080320,000000,18.8147,19.6534,18.1742,19.5627,1569721.298484,0
+DSX.US,D,20080324,000000,20.3353,21.4237,20.1024,21.1159,2226015.9904942,0
+DSX.US,D,20080325,000000,21.1415,21.474,20.7675,21.0665,1578688.0766069,0
+DSX.US,D,20080326,000000,20.9836,21.2332,20.5594,20.9254,1330986.641398,0
+DSX.US,D,20080327,000000,21.1574,21.7642,21.1574,21.6645,1760424.9080068,0
+DSX.US,D,20080328,000000,21.7721,22.0553,20.6836,20.7922,1627036.5723776,0
+DSX.US,D,20080331,000000,20.809,21.249,20.1271,21.0745,1545806.111011,0
+DSX.US,D,20080401,000000,21.2332,21.7642,20.8751,21.706,1478918.6399128,0
+DSX.US,D,20080402,000000,21.5402,21.9141,21.2993,21.5569,863077.05325122,0
+DSX.US,D,20080403,000000,21.1988,22.1293,21.0824,21.8973,1234591.2256538,0
+DSX.US,D,20080404,000000,21.7395,22.0217,21.5234,21.6151,1217979.6144444,0
+DSX.US,D,20080407,000000,21.9388,22.4204,21.9053,21.9715,2118483.8113791,0
+DSX.US,D,20080408,000000,21.9715,22.4292,21.8224,22.4292,766885.71135486,0
+DSX.US,D,20080409,000000,22.6542,22.7865,21.9556,22.072,721874.95673901,0
+DSX.US,D,20080410,000000,22.2546,22.2546,21.2579,21.5984,837656.25427899,0
+DSX.US,D,20080411,000000,21.2993,21.6231,20.7586,20.8593,831532.90510188,0
+DSX.US,D,20080414,000000,21.1415,21.2155,20.7586,20.9994,675642.02652366,0
+DSX.US,D,20080415,000000,21.6319,21.6319,20.8168,20.9668,822886.97641745,0
+DSX.US,D,20080416,000000,21.2244,22.5042,21.2244,22.3878,1528983.623492,0
+DSX.US,D,20080417,000000,22.2211,22.3957,21.8973,22.0305,1016372.7927318,0
+DSX.US,D,20080418,000000,22.5122,22.895,22.4292,22.6198,1722105.5081111,0
+DSX.US,D,20080421,000000,22.8606,23.8916,22.6198,23.6755,2192677.1262279,0
+DSX.US,D,20080422,000000,23.6677,24.465,23.3096,24.2242,2826108.7448248,0
+DSX.US,D,20080423,000000,24.4482,24.914,23.7584,23.9164,2594271.7837939,0
+DSX.US,D,20080424,000000,24.1501,24.2242,23.202,24.0998,1581068.9381644,0
+DSX.US,D,20080425,000000,24.4403,24.8636,23.9498,24.6978,1078898.7522055,0
+DSX.US,D,20080428,000000,24.6819,25.504,24.6643,25.2711,1526054.0300328,0
+DSX.US,D,20080429,000000,25.2209,25.2711,23.9834,24.2401,1086655.8259084,0
+DSX.US,D,20080430,000000,24.2401,25.0136,24.0998,24.316,1167840.9375311,0
+DSX.US,D,20080501,000000,24.4985,25.122,24.4985,24.7481,1015784.379804,0
+DSX.US,D,20080502,000000,25.3955,25.8118,24.8636,25.6787,2091406.613009,0
+DSX.US,D,20080505,000000,26.3851,26.3851,25.6126,25.9107,1473023.173199,0
+DSX.US,D,20080506,000000,26.028,26.8667,25.8692,26.6506,1946618.4854937,0
+DSX.US,D,20080507,000000,26.9832,27.2407,26.6506,27.0334,2639013.8411769,0
+DSX.US,D,20080508,000000,27.0661,27.1322,25.4704,26.2273,2274756.76155,0
+DSX.US,D,20080509,000000,25.6787,26.2608,25.6284,26.0852,1171000.6809409,0
+DSX.US,D,20080512,000000,26.0358,27.2239,26.0358,26.925,2137039.7928605,0
+DSX.US,D,20080513,000000,27.141,27.8307,26.9329,27.4736,3501520.6213979,0
+DSX.US,D,20080514,000000,28.9448,29.3435,27.8634,27.9728,5097921.1742489,0
+DSX.US,D,20080515,000000,28.8028,29.6592,28.6123,29.3099,3726924.7212491,0
+DSX.US,D,20080516,000000,30.4319,31.4542,29.5676,31.2293,4438021.1775945,0
+DSX.US,D,20080519,000000,31.837,32.9078,29.6919,30.4733,6968330.5487751,0
+DSX.US,D,20080520,000000,30.5069,31.2045,28.6035,31.0714,3775438.7435853,0
+DSX.US,D,20080521,000000,31.2293,31.4128,29.3603,29.8665,3638337.39767,0
+DSX.US,D,20080522,000000,29.9079,29.9079,27.4983,27.9137,4251136.0165123,0
+DSX.US,D,20080523,000000,26.9329,27.2486,25.7863,26.9744,3160726.3655482,0
+DSX.US,D,20080527,000000,26.917,26.917,25.6284,26.4099,2149634.5504997,0
+DSX.US,D,20080528,000000,27.4983,28.2552,27.2239,28.0884,2419694.5432203,0
+DSX.US,D,20080529,000000,28.0301,28.9863,27.7311,27.9226,2018692.8335565,0
+DSX.US,D,20080530,000000,28.1387,28.6123,27.9226,28.0213,1112839.6343226,0
+DSX.US,D,20080602,000000,27.6641,28.1387,27.3404,27.6315,1001304.2065602,0
+DSX.US,D,20080603,000000,28.0884,28.0884,26.252,26.5431,1996102.9923504,0
+DSX.US,D,20080604,000000,26.0773,27.1499,26.0773,26.7177,1435454.3115656,0
+DSX.US,D,20080605,000000,26.917,27.9058,26.8341,27.8634,1466360.1620688,0
+DSX.US,D,20080606,000000,27.6227,27.7064,26.5341,26.6348,1721742.7101595,0
+DSX.US,D,20080609,000000,26.6841,27.216,25.6284,26.4927,2008696.616246,0
+DSX.US,D,20080610,000000,25.9697,26.0685,24.8972,25.504,2352504.3625812,0
+DSX.US,D,20080611,000000,25.429,25.6284,24.0169,24.158,2436189.3788392,0
+DSX.US,D,20080612,000000,23.1437,23.6262,22.8536,23.3024,3431159.3599129,0
+DSX.US,D,20080613,000000,23.6596,24.7392,23.6262,24.6643,2820016.0067249,0
+DSX.US,D,20080616,000000,25.138,26.177,24.8221,25.9865,2484152.4017864,0
+DSX.US,D,20080617,000000,26.8253,27.7559,26.4346,26.5756,3392878.5072995,0
+DSX.US,D,20080618,000000,26.7424,26.7424,25.429,25.579,2141147.345919,0
+DSX.US,D,20080619,000000,25.8278,26.3684,25.4704,26.2767,1124330.1256964,0
+DSX.US,D,20080620,000000,26.0358,26.0358,24.9801,25.5623,1164216.3592457,0
+DSX.US,D,20080623,000000,25.5375,26.4178,24.8311,24.9643,1369896.7217088,0
+DSX.US,D,20080624,000000,24.9554,25.6284,24.6475,24.8063,1752324.3099935,0
+DSX.US,D,20080625,000000,25.0472,25.9865,24.8725,25.8118,1765443.9909188,0
+DSX.US,D,20080626,000000,25.6037,26.252,25.2464,25.5208,1425998.8899517,0
+DSX.US,D,20080627,000000,25.2553,25.6372,24.4235,25.5623,1647350.9901808,0
+DSX.US,D,20080630,000000,25.6284,25.6284,24.3406,24.5902,1505545.7420741,0
+DSX.US,D,20080701,000000,23.8502,23.9251,22.9611,23.6262,2406624.7470134,0
+DSX.US,D,20080702,000000,24.0583,24.0583,21.8471,21.997,2264588.2152124,0
+DSX.US,D,20080703,000000,21.997,21.997,20.502,21.4237,2160631.863408,0
+DSX.US,D,20080707,000000,21.698,22.9275,21.698,22.1134,1877765.1029952,0
+DSX.US,D,20080708,000000,22.6788,23.3686,21.6319,23.2681,1677547.1171913,0
+DSX.US,D,20080709,000000,24.1827,24.2074,23.4348,23.5591,1995529.3180895,0
+DSX.US,D,20080710,000000,23.418,23.9498,23.3686,23.6755,1792469.0370833,0
+DSX.US,D,20080711,000000,23.1437,24.0169,22.4795,23.5503,1668993.0217383,0
+DSX.US,D,20080714,000000,23.9993,24.0408,23.1278,23.6596,998211.35402267,0
+DSX.US,D,20080715,000000,23.6509,23.8828,22.0967,23.5591,1810256.3404049,0
+DSX.US,D,20080716,000000,23.5089,24.4985,22.7776,24.1916,1794879.3759743,0
+DSX.US,D,20080717,000000,24.4323,24.8221,23.6094,23.7928,1584254.757677,0
+DSX.US,D,20080718,000000,23.6262,23.8502,23.0608,23.3024,1093533.1145787,0
+DSX.US,D,20080721,000000,23.4426,23.8254,23.0272,23.2186,1005546.6751069,0
+DSX.US,D,20080722,000000,22.9365,23.6835,22.819,23.642,1335149.7478928,0
+DSX.US,D,20080723,000000,24.0998,24.8143,23.642,24.7481,1879370.4839311,0
+DSX.US,D,20080724,000000,24.8221,24.8221,22.7203,22.9365,1455944.4596267,0
+DSX.US,D,20080725,000000,23.5926,23.5926,22.895,23.0943,869243.48468509,0
+DSX.US,D,20080728,000000,23.0608,23.6174,22.5042,22.6868,1109132.2927547,0
+DSX.US,D,20080729,000000,23.2186,24.0169,22.7617,23.8087,1350743.2573507,0
+DSX.US,D,20080730,000000,23.7338,24.3989,23.3096,24.158,1805338.1606732,0
+DSX.US,D,20080731,000000,24.5566,24.7975,23.8254,24.3653,1251696.015329,0
+DSX.US,D,20080801,000000,24.3653,24.4235,23.2434,23.5433,1577072.4919786,0
+DSX.US,D,20080804,000000,23.7506,23.8749,22.0808,22.3711,1763870.3548037,0
+DSX.US,D,20080805,000000,22.3296,23.0114,22.3296,22.8368,1421546.6788392,0
+DSX.US,D,20080806,000000,22.6868,24.0909,22.5456,23.9666,1260234.2383714,0
+DSX.US,D,20080807,000000,23.6509,23.7338,22.7036,22.9275,1526930.4138345,0
+DSX.US,D,20080808,000000,22.819,23.9419,22.6453,23.5848,1140806.8214177,0
+DSX.US,D,20080811,000000,24.0248,24.7481,23.9498,24.6731,1967455.5590961,0
+DSX.US,D,20080812,000000,23.8087,24.4235,23.41,24.316,1513585.1179331,0
+DSX.US,D,20080813,000000,24.3318,25.8612,24.2824,25.1882,2109960.3270034,0
+DSX.US,D,20080814,000000,24.8972,26.2016,24.8221,25.354,2104317.685112,0
+DSX.US,D,20080815,000000,25.5455,25.5455,23.859,24.2992,1536113.7369848,0
+DSX.US,D,20080818,000000,24.3071,24.6731,23.2768,23.5503,1434672.0284824,0
+DSX.US,D,20080819,000000,23.2266,23.2522,22.4381,23.1516,1560808.9400539,0
+DSX.US,D,20080820,000000,23.2186,23.8167,22.8861,23.7091,1007836.8371765,0
+DSX.US,D,20080821,000000,23.7011,23.8254,22.8446,23.4841,904133.31019447,0
+DSX.US,D,20080822,000000,23.6835,23.6835,23.0361,23.3439,644044.59242518,0
+DSX.US,D,20080825,000000,23.1516,23.6755,23.1278,23.2354,650476.31986116,0
+DSX.US,D,20080826,000000,23.3439,23.5177,22.7617,22.7943,959403.31063584,0
+DSX.US,D,20080827,000000,22.819,23.3854,22.7776,23.1191,1050534.7548507,0
+DSX.US,D,20080828,000000,23.3096,23.4604,22.745,23.1693,1605376.4009226,0
+DSX.US,D,20080829,000000,23.202,23.5177,22.6453,22.7282,1562220.4508344,0
+DSX.US,D,20080902,000000,22.6285,22.819,21.3408,21.5905,2109007.9823802,0
+DSX.US,D,20080903,000000,21.8144,21.8144,20.2021,20.667,1997668.6922604,0
+DSX.US,D,20080904,000000,20.6096,21.0162,19.2715,19.4039,2089984.898536,0
+DSX.US,D,20080905,000000,19.0634,19.5785,18.4574,19.1216,3376415.4165014,0
+DSX.US,D,20080908,000000,19.7531,20.0187,18.4151,18.7557,1496124.332768,0
+DSX.US,D,20080909,000000,18.4822,18.5148,16.861,17.0691,3265932.1027986,0
+DSX.US,D,20080910,000000,17.1195,18.4733,16.9773,18.1664,2506747.9117103,0
+DSX.US,D,20080911,000000,18.191,19.5459,17.6168,19.0881,2468128.069761,0
+DSX.US,D,20080912,000000,19.0466,19.4709,18.6479,19.3633,1477415.2959007,0
+DSX.US,D,20080915,000000,18.4151,19.2045,17.9494,18.2405,1951000.404503,0
+DSX.US,D,20080916,000000,17.8171,19.1472,17.6168,18.5483,1874162.0658383,0
+DSX.US,D,20080917,000000,18.6567,19.6456,17.967,18.5562,2536467.8664093,0
+DSX.US,D,20080918,000000,19.1137,19.2213,17.4352,18.9893,2394950.5891766,0
+DSX.US,D,20080919,000000,20.0274,20.4182,19.5282,19.8449,1977698.9325112,0
+DSX.US,D,20080922,000000,19.3712,19.6199,18.8808,19.0141,1055882.6234063,0
+DSX.US,D,20080923,000000,18.2907,18.3568,16.9773,17.3514,2258316.3456239,0
+DSX.US,D,20080924,000000,17.4934,17.7756,16.8944,17.3601,1354366.7018924,0
+DSX.US,D,20080925,000000,17.0524,17.593,16.5541,17.2853,1209150.0192968,0
+DSX.US,D,20080926,000000,16.3132,17.6168,15.8643,16.9527,1828238.6476253,0
+DSX.US,D,20080929,000000,16.1297,16.6202,14.1937,15.3818,2723467.5355948,0
+DSX.US,D,20080930,000000,15.2909,16.0142,14.8165,15.7646,1500448.4308539,0
+DSX.US,D,20081001,000000,15.731,16.2135,15.216,16.0716,1199885.0666075,0
+DSX.US,D,20081002,000000,16.4622,16.8944,14.992,15.0749,2008700.0174766,0
+DSX.US,D,20081003,000000,15.6146,15.8475,14.4098,15.1075,1669826.3232834,0
+DSX.US,D,20081006,000000,13.6203,14.4098,11.1939,14.4098,4133420.5523926,0
+DSX.US,D,20081007,000000,14.2775,15.0157,12.1165,12.1739,2309849.5271637,0
+DSX.US,D,20081008,000000,11.2106,12.8141,10.8119,12.4146,4322243.2812852,0
+DSX.US,D,20081009,000000,12.7726,13.13,11.2521,11.6587,2305361.036256,0
+DSX.US,D,20081010,000000,10.2051,12.008,9.60707,11.2106,3183032.7708545,0
+DSX.US,D,20081013,000000,12.075,13.2138,11.9419,12.307,2929093.4783652,0
+DSX.US,D,20081014,000000,13.0806,14.3437,12.8222,13.1803,2872391.5597585,0
+DSX.US,D,20081015,000000,12.8141,12.8141,11.3685,11.7752,1562272.6030399,0
+DSX.US,D,20081016,000000,12.8062,12.8062,10.6541,11.8343,2627238.7801597,0
+DSX.US,D,20081017,000000,11.7752,13.437,10.8287,12.4984,2574554.8488672,0
+DSX.US,D,20081020,000000,13.338,14.1108,12.8723,13.9194,1706801.103271,0
+DSX.US,D,20081021,000000,13.7694,14.5756,13.3293,14.0605,1721556.7762094,0
+DSX.US,D,20081022,000000,13.6035,14.0111,12.4649,12.9138,2135116.9637171,0
+DSX.US,D,20081023,000000,13.437,13.437,11.8166,12.524,1445002.7001546,0
+DSX.US,D,20081024,000000,11.2106,12.2497,11.111,11.8501,1356198.8315482,0
+DSX.US,D,20081027,000000,11.5431,12.7233,11.2106,11.418,1154983.1513772,0
+DSX.US,D,20081028,000000,11.7011,12.0415,10.8287,11.2601,1655256.5842953,0
+DSX.US,D,20081029,000000,11.3262,12.0336,11.111,11.1939,3089993.2361628,0
+DSX.US,D,20081030,000000,11.8008,12.3662,11.7337,12.008,1946394.0042612,0
+DSX.US,D,20081031,000000,11.8501,13.3708,11.418,13.3126,1670258.2795946,0
+DSX.US,D,20081103,000000,14.2184,14.2518,12.8141,13.3126,2147218.5428905,0
+DSX.US,D,20081104,000000,13.6954,14.3348,13.3708,13.795,1810174.7108657,0
+DSX.US,D,20081105,000000,14.0024,14.9998,13.3126,13.7871,1929943.3846426,0
+DSX.US,D,20081106,000000,13.7871,13.8532,11.0528,11.1771,2717281.8305199,0
+DSX.US,D,20081107,000000,11.9251,12.091,11.2936,11.5511,1284735.5712851,0
+DSX.US,D,20081110,000000,12.4146,12.4323,11.2936,11.5185,1186110.0818822,0
+DSX.US,D,20081111,000000,11.8343,11.8343,10.8199,11.1525,1452500.1465735,0
+DSX.US,D,20081112,000000,10.0137,10.1883,8.2351,8.80887,7249874.2304078,0
+DSX.US,D,20081113,000000,8.7339,9.71474,8.25204,9.24107,4078479.3375951,0
+DSX.US,D,20081114,000000,9.15816,9.17403,8.42695,8.47634,1904228.9460783,0
+DSX.US,D,20081117,000000,8.55132,8.56807,8.01107,8.31061,1532624.0741877,0
+DSX.US,D,20081118,000000,8.64217,8.78417,7.88634,8.18589,1747319.9657485,0
+DSX.US,D,20081119,000000,8.29367,8.29367,6.81433,6.84757,2929099.1470831,0
+DSX.US,D,20081120,000000,6.88921,7.1966,5.86693,6.44872,4059161.4804152,0
+DSX.US,D,20081121,000000,6.72295,7.20497,5.85036,6.45701,3312857.7503529,0
+DSX.US,D,20081124,000000,6.59823,6.60661,5.48466,6.27417,2679042.9264196,0
+DSX.US,D,20081125,000000,6.43206,6.94725,6.1662,6.87254,2393621.8416787,0
+DSX.US,D,20081126,000000,6.72295,7.60383,6.33238,7.50407,2489694.1404973,0
+DSX.US,D,20081128,000000,7.59555,7.59555,6.99717,7.08035,655259.58410449,0
+DSX.US,D,20081201,000000,7.01384,7.01384,5.8836,6.11628,2382590.5164624,0
+DSX.US,D,20081202,000000,6.22433,6.41547,5.60938,5.80051,1990172.3795852,0
+DSX.US,D,20081203,000000,5.98336,6.3988,5.65922,6.07474,1503062.8435928,0
+DSX.US,D,20081204,000000,6.3158,6.59823,5.90019,6.10799,1275339.1043383,0
+DSX.US,D,20081205,000000,5.8919,6.49027,5.70077,6.48198,1737169.5593084,0
+DSX.US,D,20081208,000000,7.06368,8.25204,7.02213,7.7035,3899790.0089886,0
+DSX.US,D,20081209,000000,7.86969,9.04967,7.7118,8.41019,4949172.880343,0
+DSX.US,D,20081210,000000,9.07525,9.84793,8.89178,9.04967,4876549.8003785,0
+DSX.US,D,20081211,000000,9.0576,9.19961,7.94456,8.18589,2924556.2364827,0
+DSX.US,D,20081212,000000,7.69521,9.53123,7.3379,8.89178,4363851.6713611,0
+DSX.US,D,20081215,000000,9.50656,10.3039,9.45714,10.139,4127903.7560411,0
+DSX.US,D,20081216,000000,10.4874,10.8446,10.3127,10.8358,3063556.6029261,0
+DSX.US,D,20081217,000000,10.8199,12.2153,10.5535,11.9172,5149749.1291242,0
+DSX.US,D,20081218,000000,12.1411,12.5734,10.3709,10.7697,3833449.002305,0
+DSX.US,D,20081219,000000,10.8948,11.1357,10.0137,10.6126,2000191.2717677,0
+DSX.US,D,20081222,000000,10.5209,10.5209,9.30719,9.79764,2210944.0030919,0
+DSX.US,D,20081223,000000,9.54802,10.4706,9.21547,9.80647,1325082.1047355,0
+DSX.US,D,20081224,000000,9.63183,10.0137,9.53123,9.69794,346294.04604744,0
+DSX.US,D,20081226,000000,9.48189,9.97229,9.46511,9.75619,616814.33866926,0
+DSX.US,D,20081229,000000,9.75619,9.92297,9.20759,9.39101,959437.3229438,0
+DSX.US,D,20081230,000000,9.27463,9.84793,9.09994,9.78085,1029038.9762176,0
+DSX.US,D,20081231,000000,9.78085,10.6541,9.42366,10.221,2101006.02006,0
+DSX.US,D,20090102,000000,10.4874,11.5679,10.4874,11.1445,1930995.4987024,0
+DSX.US,D,20090105,000000,11.4427,11.8669,11.1357,11.4682,2780404.1391265,0
+DSX.US,D,20090106,000000,11.6922,12.2153,11.5017,12.0415,2056567.8059615,0
+DSX.US,D,20090107,000000,11.4267,11.6093,10.5042,10.7203,1602989.8706471,0
+DSX.US,D,20090108,000000,10.5209,11.3853,10.4706,11.3262,1545622.4445479,0
+DSX.US,D,20090109,000000,12.008,12.1668,11.3262,11.7672,2249277.0079108,0
+DSX.US,D,20090112,000000,11.7752,11.7752,9.98025,10.363,2071047.9792054,0
+DSX.US,D,20090113,000000,10.0975,10.8534,9.9555,10.5871,1910703.755771,0
+DSX.US,D,20090114,000000,10.288,10.288,9.29049,9.64852,2107684.9036006,0
+DSX.US,D,20090115,000000,9.60707,9.6397,8.45165,9.57269,2727223.6281377,0
+DSX.US,D,20090116,000000,10.0799,10.2378,9.2993,9.68998,1581928.3158123,0
+DSX.US,D,20090120,000000,9.54802,9.54802,8.52573,8.67657,1506440.2657735,0
+DSX.US,D,20090121,000000,9.22428,9.73143,8.96675,9.71474,1538042.2348463,0
+DSX.US,D,20090122,000000,8.92442,9.67328,8.60952,9.45714,1546308.3594252,0
+DSX.US,D,20090123,000000,8.95882,9.77298,8.75066,9.46511,1311429.5643188,0
+DSX.US,D,20090126,000000,9.68998,10.6955,9.53123,10.5121,2152085.7041602,0
+DSX.US,D,20090127,000000,10.6868,10.9689,10.2465,10.3462,1710629.7554041,0
+DSX.US,D,20090128,000000,10.8702,11.3598,10.6285,11.1939,2306148.9880572,0
+DSX.US,D,20090129,000000,10.6126,10.961,10.288,10.8948,1702804.6570853,0
+DSX.US,D,20090130,000000,10.9275,11.2936,10.4459,10.6452,1310516.9007218,0
+DSX.US,D,20090202,000000,10.288,10.4133,9.71474,9.9555,1493555.2697732,0
+DSX.US,D,20090203,000000,10.4874,11.0696,10.2968,10.8032,1871749.45946,0
+DSX.US,D,20090204,000000,11.5846,12.3572,11.5846,12.008,4703557.5333559,0
+DSX.US,D,20090205,000000,12.1077,12.681,11.418,12.532,3213281.0500705,0
+DSX.US,D,20090206,000000,12.8141,13.6954,12.6642,13.3126,3380508.230893,0
+DSX.US,D,20090209,000000,14.0111,14.0111,13.3293,13.5286,2156404.133528,0
+DSX.US,D,20090210,000000,13.6786,13.6954,11.7752,12.0336,3621037.604096,0
+DSX.US,D,20090211,000000,12.2497,12.4323,10.8119,11.642,3206051.1671409,0
+DSX.US,D,20090212,000000,11.0696,12.4491,11.0528,12.3988,1672899.9021798,0
+DSX.US,D,20090213,000000,11.9586,12.6228,11.8669,12.083,1022156.0188293,0
+DSX.US,D,20090217,000000,11.4012,11.6764,10.9867,11.0606,2352998.6747902,0
+DSX.US,D,20090218,000000,11.3183,11.6093,10.3039,10.9108,2340717.9641281,0
+DSX.US,D,20090219,000000,11.6093,12.1253,11.111,11.2847,2395938.0798511,0
+DSX.US,D,20090220,000000,11.186,11.186,9.60707,10.0632,4267005.0256647,0
+DSX.US,D,20090223,000000,10.3877,10.8358,9.40779,9.45714,2710062.1512826,0
+DSX.US,D,20090224,000000,9.68998,10.3127,9.19961,10.1046,2611587.4497783,0
+DSX.US,D,20090225,000000,10.0137,10.1134,9.3734,9.86376,1469519.9054786,0
+DSX.US,D,20090226,000000,10.0887,10.3383,9.42366,9.48978,1780743.8607845,0
+DSX.US,D,20090227,000000,9.14139,9.79764,9.0082,9.39101,1514356.0635803,0
+DSX.US,D,20090302,000000,9.0082,9.16609,8.01107,8.12741,2511095.8184118,0
+DSX.US,D,20090303,000000,8.74271,8.76741,8.16896,8.53455,1863843.8653455,0
+DSX.US,D,20090304,000000,9.11669,10.0472,9.11669,9.79764,2729150.9922556,0
+DSX.US,D,20090305,000000,9.54003,9.77298,9.20759,9.68115,2669535.3526001,0
+DSX.US,D,20090306,000000,9.72356,10.0887,9.24107,9.49858,2537474.630725,0
+DSX.US,D,20090309,000000,9.28252,10.0217,9.19961,9.91404,1415491.354278,0
+DSX.US,D,20090310,000000,10.7282,11.1692,10.1549,10.8358,2233541.780503,0
+DSX.US,D,20090311,000000,10.3127,10.9275,10.0472,10.3383,1932883.1817944,0
+DSX.US,D,20090312,000000,10.3798,10.8032,9.81348,10.7873,1219645.0837909,0
+DSX.US,D,20090313,000000,10.9028,10.9028,10.0137,10.2713,980400.24208557,0
+DSX.US,D,20090316,000000,10.2625,10.7529,9.81348,9.88938,1792734.3330854,0
+DSX.US,D,20090317,000000,9.86376,10.1549,9.623,10.1134,1121931.1242415,0
+DSX.US,D,20090318,000000,10.213,10.4962,9.73143,10.3294,991040.42576027,0
+DSX.US,D,20090319,000000,10.8199,11.0696,10.4548,10.8446,1987148.6854071,0
+DSX.US,D,20090320,000000,10.4213,10.4874,9.77298,9.88055,2121911.1182782,0
+DSX.US,D,20090323,000000,10.2554,10.5456,9.79764,10.5456,1898277.9259283,0
+DSX.US,D,20090324,000000,10.0632,10.961,10.0137,10.2298,1996261.7164544,0
+DSX.US,D,20090325,000000,10.0472,10.4794,9.46511,9.92297,1915671.820221,0
+DSX.US,D,20090326,000000,10.1222,10.3216,9.9388,10.213,2387713.9037854,0
+DSX.US,D,20090327,000000,10.0137,10.6788,9.73143,10.5703,2413262.8157843,0
+DSX.US,D,20090330,000000,10.0137,10.0137,9.02497,9.27463,2396883.6220125,0
+DSX.US,D,20090331,000000,9.54003,9.67328,9.09112,9.44044,1641381.8301332,0
+DSX.US,D,20090401,000000,9.17403,9.6397,9.08229,9.39101,1134345.6166483,0
+DSX.US,D,20090402,000000,9.9388,10.5456,9.84793,10.2298,2521468.4385972,0
+DSX.US,D,20090403,000000,10.213,10.8119,10.0384,10.7529,1899782.4036838,0
+DSX.US,D,20090406,000000,10.67,10.67,10.1883,10.595,2138216.6187161,0
+DSX.US,D,20090407,000000,10.4045,10.4045,9.94667,9.98908,893217.62682524,0
+DSX.US,D,20090408,000000,10.0305,10.213,9.71474,9.94667,1003227.0357037,0
+DSX.US,D,20090409,000000,10.3294,10.6364,10.1716,10.5623,1470110.5858936,0
+DSX.US,D,20090413,000000,10.6038,11.3853,10.3039,11.2521,1686240.6631068,0
+DSX.US,D,20090414,000000,11.1269,11.642,10.9522,11.186,2380935.2508082,0
+DSX.US,D,20090415,000000,10.9108,11.2018,10.7458,11.1189,1163863.7649866,0
+DSX.US,D,20090416,000000,11.1445,11.626,11.0113,11.5185,1745310.9720913,0
+DSX.US,D,20090417,000000,11.8422,12.4146,11.5925,12.1165,3474810.7559538,0
+DSX.US,D,20090420,000000,11.9498,11.9834,11.2186,11.3183,1992346.8998077,0
+DSX.US,D,20090421,000000,11.2847,12.3326,10.9108,12.0997,2314265.458481,0
+DSX.US,D,20090422,000000,11.9834,12.307,11.7089,12.0001,3967489.2405036,0
+DSX.US,D,20090423,000000,12.0001,12.1324,11.5343,11.8916,1779799.4523668,0
+DSX.US,D,20090424,000000,11.8916,12.7472,11.7425,12.5566,3177544.3180927,0
+DSX.US,D,20090427,000000,12.1324,12.4076,11.784,11.9419,1394891.2330878,0
+DSX.US,D,20090428,000000,11.9419,12.2497,11.6587,11.8008,1015097.3311832,0
+DSX.US,D,20090429,000000,11.9419,12.3484,11.9172,12.1411,1125539.8301164,0
+DSX.US,D,20090430,000000,12.532,12.8565,12.2911,12.5734,1970384.0188118,0
+DSX.US,D,20090501,000000,12.8309,13.3126,12.532,13.1388,2283491.1222351,0
+DSX.US,D,20090504,000000,13.5039,14.1611,13.2966,14.0693,2469528.2431054,0
+DSX.US,D,20090505,000000,14.2518,14.4018,13.3629,13.7694,2723243.0543623,0
+DSX.US,D,20090506,000000,14.4098,15.0157,13.7121,14.834,3295146.4078523,0
+DSX.US,D,20090507,000000,14.0525,14.1354,12.4905,13.0559,9100618.822213,0
+DSX.US,D,20090508,000000,13.0559,13.13,12.1492,12.8222,2800482.7382612,0
+DSX.US,D,20090511,000000,12.2743,12.6395,12.091,12.4649,1565061.6122929,0
+DSX.US,D,20090512,000000,12.5064,12.8891,11.8757,12.1739,2289241.4697683,0
+DSX.US,D,20090513,000000,11.8501,11.8669,11.1525,11.3262,2596205.9503734,0
+DSX.US,D,20090514,000000,11.0192,11.9251,11.0113,11.7672,1401424.9974477,0
+DSX.US,D,20090515,000000,11.7919,12.7726,11.7919,12.1077,2808293.0979134,0
+DSX.US,D,20090518,000000,12.3405,12.7312,12.1165,12.6395,1582572.2821764,0
+DSX.US,D,20090519,000000,12.9809,13.5374,12.8723,13.0471,2952407.7817307,0
+DSX.US,D,20090520,000000,13.4299,13.7694,12.8565,12.898,2048780.1211814,0
+DSX.US,D,20090521,000000,12.7058,12.7894,12.2082,12.5566,1511851.6239705,0
+DSX.US,D,20090522,000000,12.8636,12.9888,12.5152,12.5902,921730.14459141,0
+DSX.US,D,20090526,000000,12.3326,13.0145,12.1914,12.9553,1661605.5484485,0
+DSX.US,D,20090527,000000,13.0638,13.7535,13.0303,13.0974,1872069.1751548,0
+DSX.US,D,20090528,000000,13.3126,13.9194,13.0974,13.87,2320809.4265333,0
+DSX.US,D,20090529,000000,14.1769,14.8165,14.1689,14.4354,2717137.8450827,0
+DSX.US,D,20090601,000000,15.0157,15.216,14.5263,14.5756,3068830.7781477,0
+DSX.US,D,20090602,000000,14.6921,15.1075,14.1937,14.236,2047833.4452764,0
+DSX.US,D,20090603,000000,14.1196,14.1196,12.7233,13.2138,4247655.423664,0
+DSX.US,D,20090604,000000,13.2296,13.5877,12.9888,13.3126,1788251.5108957,0
+DSX.US,D,20090605,000000,13.6865,13.7694,12.8309,12.898,2672970.5957044,0
+DSX.US,D,20090608,000000,12.7975,12.8723,12.4146,12.6069,2166192.87576,0
+DSX.US,D,20090609,000000,12.8723,13.2464,12.7312,13.0974,1315598.3395316,0
+DSX.US,D,20090610,000000,13.3708,13.3708,12.6572,12.9553,1283519.0644036,0
+DSX.US,D,20090611,000000,12.8723,13.2966,12.6898,12.9553,2079165.5833727,0
+DSX.US,D,20090612,000000,12.9553,12.9553,12.4491,12.6149,1521372.8027133,0
+DSX.US,D,20090615,000000,12.4649,12.4649,12.0663,12.2408,1273217.870065,0
+DSX.US,D,20090616,000000,12.3662,12.6317,11.9083,12.0248,1444105.908968,0
+DSX.US,D,20090617,000000,11.9083,12.008,11.1692,11.784,2011942.5241693,0
+DSX.US,D,20090618,000000,11.8501,11.8581,11.4514,11.7425,1094154.406071,0
+DSX.US,D,20090619,000000,11.7752,11.784,11.3853,11.5017,1549873.9830434,0
+DSX.US,D,20090622,000000,11.3024,11.3024,10.4548,10.4962,1971475.8138973,0
+DSX.US,D,20090623,000000,10.5121,10.8534,10.2465,10.7458,1440939.3630966,0
+DSX.US,D,20090624,000000,10.8948,11.4012,10.8948,11.0192,1487083.8613112,0
+DSX.US,D,20090625,000000,11.0192,11.036,10.7282,10.9689,1492554.1741755,0
+DSX.US,D,20090626,000000,10.9689,11.2018,10.7697,11.0696,1396501.1489981,0
+DSX.US,D,20090629,000000,11.2689,11.3438,10.9363,11.0606,702508.34858436,0
+DSX.US,D,20090630,000000,11.2274,11.2274,10.5121,10.67,1145448.3677113,0
+DSX.US,D,20090701,000000,10.8534,10.9522,10.5456,10.6038,908786.19392393,0
+DSX.US,D,20090702,000000,10.3039,10.4627,10.0887,10.2713,1857745.4585277,0
+DSX.US,D,20090706,000000,9.93083,9.97229,9.56563,9.94667,1885994.9477788,0
+DSX.US,D,20090707,000000,10.3294,10.4874,10.0217,10.3542,2452517.5541491,0
+DSX.US,D,20090708,000000,10.4291,10.6126,10.0137,10.3462,1803788.3331738,0
+DSX.US,D,20090709,000000,10.5209,10.67,10.2713,10.5042,980825.39593512,0
+DSX.US,D,20090710,000000,10.4045,10.6541,10.1468,10.5791,986790.02100839,0
+DSX.US,D,20090713,000000,10.595,10.737,10.0887,10.6452,1704485.9988422,0
+DSX.US,D,20090714,000000,10.8032,11.2768,10.6955,11.2106,1988932.064088,0
+DSX.US,D,20090715,000000,11.5925,11.6675,11.3438,11.4427,1446541.1902182,0
+DSX.US,D,20090716,000000,11.4514,11.6093,11.1269,11.5185,736020.67562121,0
+DSX.US,D,20090717,000000,11.3765,11.6922,11.2106,11.3765,1203062.9499149,0
+DSX.US,D,20090720,000000,11.4682,11.7337,11.3685,11.6675,822974.27467456,0
+DSX.US,D,20090721,000000,11.8086,11.933,11.4514,11.5758,1285796.7552936,0
+DSX.US,D,20090722,000000,11.3765,11.6093,11.2768,11.3518,854763.31144124,0
+DSX.US,D,20090723,000000,11.4356,11.6834,11.3518,11.626,1515689.3460525,0
+DSX.US,D,20090724,000000,11.4928,11.7425,11.4012,11.6922,1038857.1957832,0
+DSX.US,D,20090727,000000,11.6093,12.0495,11.5511,11.9913,1273454.822477,0
+DSX.US,D,20090728,000000,12.0159,12.0159,11.7337,11.8166,987267.32706347,0
+DSX.US,D,20090729,000000,11.6172,11.6172,11.1692,11.3518,1450012.7131178,0
+DSX.US,D,20090730,000000,11.6014,11.6587,11.4099,11.4356,1058050.3411672,0
+DSX.US,D,20090731,000000,11.4356,11.6172,11.3351,11.4012,829299.43021226,0
+DSX.US,D,20090803,000000,11.477,11.8501,11.4682,11.7919,836968.07191452,0
+DSX.US,D,20090804,000000,11.6587,11.7752,11.4682,11.5679,925123.4391826,0
+DSX.US,D,20090805,000000,11.5511,11.635,11.2186,11.4267,1390469.6330525,0
+DSX.US,D,20090806,000000,11.2018,11.2847,10.5456,10.6788,2997921.9185045,0
+DSX.US,D,20090807,000000,10.9028,10.9028,10.4213,10.5456,1793263.791346,0
+DSX.US,D,20090810,000000,10.5377,10.8287,10.4874,10.6868,1003569.4262706,0
+DSX.US,D,20090811,000000,10.5377,10.6285,10.3127,10.4371,929826.20763041,0
+DSX.US,D,20090812,000000,10.4874,10.7529,10.3294,10.6364,771350.39364694,0
+DSX.US,D,20090813,000000,10.7944,10.8948,10.5121,10.886,1139238.8540206,0
+DSX.US,D,20090814,000000,10.9777,10.9777,10.4706,10.662,1236872.3177748,0
+DSX.US,D,20090817,000000,10.3462,10.4794,10.0217,10.3294,1812213.1818563,0
+DSX.US,D,20090818,000000,10.3039,10.5288,10.3039,10.4459,565701.77600468,0
+DSX.US,D,20090819,000000,10.213,10.363,10.0975,10.2298,885723.58163719,0
+DSX.US,D,20090820,000000,10.2298,10.6126,10.2298,10.6038,893430.77062182,0
+DSX.US,D,20090821,000000,10.6452,10.8948,10.6206,10.6955,878619.54424714,0
+DSX.US,D,20090824,000000,10.8032,10.961,10.662,10.7115,952150.75283433,0
+DSX.US,D,20090825,000000,10.6868,10.886,10.4706,10.5456,1126762.0057159,0
+DSX.US,D,20090826,000000,10.5288,10.67,10.4371,10.5703,1127682.6055182,0
+DSX.US,D,20090827,000000,10.4548,11.0528,10.4291,10.9363,1328966.310305,0
+DSX.US,D,20090828,000000,11.0281,11.2106,10.67,10.8702,930599.4207648,0
+DSX.US,D,20090831,000000,10.6206,10.7203,10.3294,10.4045,1531328.2052543,0
+DSX.US,D,20090901,000000,10.3957,10.6126,10.0305,10.0472,1881154.9963557,0
+DSX.US,D,20090902,000000,10.0137,10.288,9.93083,10.1046,922976.12880648,0
+DSX.US,D,20090903,000000,10.2298,10.2298,10.0472,10.139,751888.55102998,0
+DSX.US,D,20090904,000000,10.1716,10.2051,10.0137,10.1636,1236913.1325443,0
+DSX.US,D,20090908,000000,10.3294,10.5623,10.3216,10.5623,1070700.6522426,0
+DSX.US,D,20090909,000000,10.6038,11.0696,10.4962,10.9028,1941373.7876057,0
+DSX.US,D,20090910,000000,10.9451,11.0774,10.7697,11.0192,1565091.0896265,0
+DSX.US,D,20090911,000000,11.0696,11.4267,10.8613,10.8948,3091280.0351475,0
+DSX.US,D,20090914,000000,10.7697,11.036,10.5703,10.9937,1177831.4861237,0
+DSX.US,D,20090915,000000,10.9937,11.2433,10.8119,11.2186,1580063.3075922,0
+DSX.US,D,20090916,000000,11.3103,11.7425,11.2433,11.626,2329987.0809655,0
+DSX.US,D,20090917,000000,11.6093,11.9834,11.3853,11.5758,1404864.7755266,0
+DSX.US,D,20090918,000000,11.6014,11.6093,11.111,11.2186,1675865.7754342,0
+DSX.US,D,20090921,000000,10.9777,11.1771,10.8032,11.0192,1100892.2442786,0
+DSX.US,D,20090922,000000,11.0854,11.2601,10.8948,11.2362,1083757.9772699,0
+DSX.US,D,20090923,000000,11.2362,11.2768,10.4213,10.4962,2793676.8754376,0
+DSX.US,D,20090924,000000,10.5209,10.6206,9.84793,9.97229,3669309.0053019,0
+DSX.US,D,20090925,000000,9.91404,9.96442,9.55682,9.61417,4137905.6420696,0
+DSX.US,D,20090928,000000,9.8391,9.8391,9.64852,9.81348,1996803.6458945,0
+DSX.US,D,20090929,000000,9.83113,10.3294,9.83113,10.2298,2663213.5982932,0
+DSX.US,D,20090930,000000,10.4213,10.5871,10.2298,10.4133,2818548.9425079,0
+DSX.US,D,20091001,000000,10.4627,10.7282,10.2298,10.288,2438971.5856306,0
+DSX.US,D,20091002,000000,10.213,10.3877,9.84793,10.0975,1742643.2734034,0
+DSX.US,D,20091005,000000,10.1796,10.3709,10.072,10.1046,1589849.7823371,0
+DSX.US,D,20091006,000000,10.3294,10.7035,10.3294,10.6788,3188895.359004,0
+DSX.US,D,20091007,000000,10.6364,11.477,10.6364,11.4682,3923846.9144115,0
+DSX.US,D,20091008,000000,11.5431,11.6922,11.2847,11.4595,3505730.2113802,0
+DSX.US,D,20091009,000000,11.477,11.4841,11.0528,11.1939,1459384.2377055,0
+DSX.US,D,20091012,000000,11.2689,11.3932,11.036,11.1269,1059511.736666,0
+DSX.US,D,20091013,000000,11.1357,11.4099,11.1269,11.2936,1346576.7496251,0
+DSX.US,D,20091014,000000,11.4427,11.5185,11.2936,11.3351,1486929.6721818,0
+DSX.US,D,20091015,000000,11.3103,11.6508,11.2106,11.642,2012043.4273496,0
+DSX.US,D,20091016,000000,11.5599,11.6014,11.3103,11.5096,1468334.0096743,0
+DSX.US,D,20091019,000000,11.4841,11.626,11.3518,11.5511,1182827.8941636,0
+DSX.US,D,20091020,000000,11.5511,12.083,11.4841,12.0001,2474176.5918605,0
+DSX.US,D,20091021,000000,11.9083,12.4323,11.9083,12.0001,3297393.4876652,0
+DSX.US,D,20091022,000000,11.9586,12.075,11.4595,11.8757,1926335.8125112,0
+DSX.US,D,20091023,000000,11.9005,11.9913,11.418,11.5096,1412033.4363017,0
+DSX.US,D,20091026,000000,11.6172,11.7504,11.036,11.1445,1672869.2911026,0
+DSX.US,D,20091027,000000,11.2018,11.4099,10.7873,10.9689,1730709.4882824,0
+DSX.US,D,20091028,000000,10.8948,10.9451,10.2298,10.3957,2164140.7998463,0
+DSX.US,D,20091029,000000,10.6541,10.9451,10.6126,10.7115,1644156.1007194,0
+DSX.US,D,20091030,000000,10.7203,10.7282,10.2051,10.3462,1730619.9225381,0
+DSX.US,D,20091102,000000,10.3798,10.4627,9.9388,10.2298,1983450.4137879,0
+DSX.US,D,20091103,000000,10.1301,10.6285,10.0975,10.5871,1075875.0580275,0
+DSX.US,D,20091104,000000,10.7203,10.886,10.4133,10.4133,1348563.0684103,0
+DSX.US,D,20091105,000000,10.4962,10.886,10.4548,10.7697,1342457.8591307,0
+DSX.US,D,20091106,000000,10.67,10.9275,10.5791,10.8032,1051259.2170104,0
+DSX.US,D,20091109,000000,10.8948,11.5096,10.8948,11.3351,2535052.954398,0
+DSX.US,D,20091110,000000,11.4928,11.5511,10.9522,11.5256,3008352.3596135,0
+DSX.US,D,20091111,000000,11.8581,12.8222,11.8086,12.756,6811958.962911,0
+DSX.US,D,20091112,000000,12.8389,13.0382,12.3484,12.4491,4714880.2306771,0
+DSX.US,D,20091113,000000,12.6731,13.1961,12.4076,13.0559,5169525.0187181,0
+DSX.US,D,20091116,000000,13.3126,13.6125,13.3046,13.496,4526919.1469198,0
+DSX.US,D,20091117,000000,13.4131,13.7783,13.3126,13.7535,4810633.9475443,0
+DSX.US,D,20091118,000000,14.2845,14.6092,13.9944,14.393,8347904.9058431,0
+DSX.US,D,20091119,000000,14.0111,14.0111,13.1803,13.3629,7120726.0958382,0
+DSX.US,D,20091120,000000,13.3293,13.9034,13.0638,13.8118,4441648.0233669,0
+DSX.US,D,20091123,000000,14.1354,14.3348,13.0303,13.1635,5458414.2251275,0
+DSX.US,D,20091124,000000,13.3126,13.3708,12.8062,13.2049,3600945.400038,0
+DSX.US,D,20091125,000000,13.13,13.1803,12.9306,13.0974,2099805.3855889,0
+DSX.US,D,20091127,000000,12.5734,13.0471,12.4984,12.7807,2296709.4388535,0
+DSX.US,D,20091130,000000,12.8141,12.8723,12.2743,12.4491,3924032.8483616,0
+DSX.US,D,20091201,000000,12.7233,13.0885,12.6484,13.0056,3996055.0442189,0
+DSX.US,D,20091202,000000,13.0223,13.2376,12.7146,12.898,2130820.0754775,0
+DSX.US,D,20091203,000000,13.13,13.2878,12.7807,12.8062,2028600.6188664,0
+DSX.US,D,20091204,000000,13.13,13.2049,12.3326,12.7146,2407190.4850691,0
+DSX.US,D,20091207,000000,12.6642,12.7058,12.4569,12.4817,1122450.3788096,0
+DSX.US,D,20091208,000000,12.2655,12.382,11.9498,12.0001,3959962.3167512,0
+DSX.US,D,20091209,000000,12.0001,12.1994,11.8581,12.083,2188280.4685518,0
+DSX.US,D,20091210,000000,12.1077,12.1739,11.7337,11.8166,2255252.97042,0
+DSX.US,D,20091211,000000,11.8757,12.008,11.7249,11.8254,1731691.310239,0
+DSX.US,D,20091214,000000,12.1492,12.2082,11.9586,12.2082,2330945.0943064,0
+DSX.US,D,20091215,000000,12.1579,12.4491,12.0582,12.224,1739510.7398399,0
+DSX.US,D,20091216,000000,12.3572,12.524,11.9913,12.008,2264076.8968494,0
+DSX.US,D,20091217,000000,11.9251,12.0336,11.7337,11.9913,1356644.3927825,0
+DSX.US,D,20091218,000000,12.0582,12.1579,11.8837,11.933,1584220.745369,0
+DSX.US,D,20091221,000000,11.9419,12.083,11.7504,11.8343,2012309.8570953,0
+DSX.US,D,20091222,000000,11.8166,11.8166,11.418,11.5096,3040126.6577133,0
+DSX.US,D,20091223,000000,11.4682,11.8669,11.4514,11.8501,1764916.8001452,0
+DSX.US,D,20091224,000000,11.8501,11.9674,11.6508,11.7179,674492.41051448,0
+DSX.US,D,20091228,000000,11.8086,11.9005,11.5511,11.6014,1338942.1202308,0
+DSX.US,D,20091229,000000,11.6014,11.9498,11.5846,11.9251,1415048.060531,0
+DSX.US,D,20091230,000000,11.7752,11.9172,11.5925,11.6922,986440.82797995,0
+DSX.US,D,20091231,000000,11.6172,11.7337,11.5431,11.5925,829161.1134932,0
+DSX.US,D,20100104,000000,11.8581,12.3326,11.8581,12.2576,2665218.0569758,0
+DSX.US,D,20100105,000000,12.2329,12.756,12.2329,12.6642,2582607.8296494,0
+DSX.US,D,20100106,000000,12.7233,12.7648,12.4905,12.681,2035057.2886616,0
+DSX.US,D,20100107,000000,12.6731,12.6731,12.307,12.3484,1914183.2148758,0
+DSX.US,D,20100108,000000,12.2655,13.0056,12.2655,12.8803,2711597.2401155,0
+DSX.US,D,20100111,000000,13.1635,13.3126,12.8891,13.0303,2375600.9871759,0
+DSX.US,D,20100112,000000,12.9138,12.972,12.6572,12.8477,2134374.3616598,0
+DSX.US,D,20100113,000000,13.0382,13.0974,12.6987,12.9553,1425994.3549773,0
+DSX.US,D,20100114,000000,12.9641,13.2296,12.8309,12.8565,1578578.1034779,0
+DSX.US,D,20100115,000000,12.8723,13.0382,12.7401,12.8803,1446949.3379138,0
+DSX.US,D,20100119,000000,12.8565,12.8565,12.3405,12.4817,2663313.3677298,0
+DSX.US,D,20100120,000000,12.382,12.382,12.008,12.075,2405756.2994166,0
+DSX.US,D,20100121,000000,12.091,12.2408,11.7179,11.8422,1985114.749391,0
+DSX.US,D,20100122,000000,11.6834,12.0248,11.5431,11.5679,1633517.0507883,0
+DSX.US,D,20100125,000000,11.8254,11.8837,11.6093,11.7593,962466.68583979,0
+DSX.US,D,20100126,000000,11.6587,11.8581,11.6014,11.6172,1203108.2996589,0
+DSX.US,D,20100127,000000,11.6172,11.7593,11.2847,11.6587,1814540.7574647,0
+DSX.US,D,20100128,000000,11.5925,11.7089,11.0528,11.1021,2333016.4438615,0
+DSX.US,D,20100129,000000,11.1603,11.2689,10.5288,10.6206,3361019.1784297,0
+DSX.US,D,20100201,000000,10.961,11.3351,10.8613,11.3103,2349427.3824541,0
+DSX.US,D,20100202,000000,11.4356,11.5431,11.3103,11.4841,1951665.9119956,0
+DSX.US,D,20100203,000000,11.4682,11.5679,11.3351,11.4514,903981.38855224,0
+DSX.US,D,20100204,000000,11.3598,11.3685,10.7944,10.7944,1274953.6315147,0
+DSX.US,D,20100205,000000,10.8358,11.0696,10.4706,10.8358,1678915.5457149,0
+DSX.US,D,20100208,000000,10.8702,11.111,10.5871,10.6452,1057993.6539873,0
+DSX.US,D,20100209,000000,10.8119,11.0113,10.6868,10.961,1260909.9495563,0
+DSX.US,D,20100210,000000,11.0113,11.0192,10.662,10.7458,1460192.5968913,0
+DSX.US,D,20100211,000000,10.8119,11.0606,10.7458,11.0113,774318.53438858,0
+DSX.US,D,20100212,000000,10.8287,10.9275,10.7115,10.9275,1066771.0969291,0
+DSX.US,D,20100216,000000,11.0774,11.5096,11.0192,11.477,1402134.7209406,0
+DSX.US,D,20100217,000000,11.5511,11.5925,11.3024,11.5256,1043013.4998164,0
+DSX.US,D,20100218,000000,11.4012,11.5343,11.2847,11.4427,797401.55406009,0
+DSX.US,D,20100219,000000,11.4012,11.6922,11.3685,11.6172,1070328.7843421,0
+DSX.US,D,20100222,000000,11.7425,11.8086,11.4928,11.5511,1502034.5381486,0
+DSX.US,D,20100223,000000,11.4595,11.4595,10.8032,10.9196,2585675.7398279,0
+DSX.US,D,20100224,000000,10.9777,11.0528,10.8613,10.9937,898438.51609771,0
+DSX.US,D,20100225,000000,10.8948,11.186,10.8032,11.186,1174185.36671,0
+DSX.US,D,20100226,000000,11.2186,11.2601,11.0696,11.1357,928054.16638549,0
+DSX.US,D,20100301,000000,11.186,11.3932,11.036,11.1692,1047372.7439538,0
+DSX.US,D,20100302,000000,11.2186,11.4012,11.2186,11.3598,2129833.7185466,0
+DSX.US,D,20100303,000000,11.4514,11.7504,11.4514,11.5679,1257958.8149686,0
+DSX.US,D,20100304,000000,11.7011,11.8086,11.4012,11.6922,1017114.2610454,0
+DSX.US,D,20100305,000000,11.8086,11.8501,11.642,11.6834,1298578.5806264,0
+DSX.US,D,20100308,000000,11.7249,12.0001,11.5846,11.9005,1761176.5800129,0
+DSX.US,D,20100309,000000,11.7672,11.7752,11.3685,11.3932,2360465.510132,0
+DSX.US,D,20100310,000000,11.5431,11.8008,11.4356,11.784,2171745.9519069,0
+DSX.US,D,20100311,000000,11.7593,11.8669,11.635,11.8343,1197733.221257,0
+DSX.US,D,20100312,000000,12.0159,12.1739,11.8581,11.9251,1447112.5969921,0
+DSX.US,D,20100315,000000,11.8501,11.8501,11.5017,11.5925,1133815.0246441,0
+DSX.US,D,20100316,000000,11.5511,11.8501,11.5343,11.8166,1292158.1906264,0
+DSX.US,D,20100317,000000,11.8086,11.8837,11.7249,11.7504,1297739.6103634,0
+DSX.US,D,20100318,000000,11.7504,11.8422,11.5599,11.5925,964804.46514051,0
+DSX.US,D,20100319,000000,11.5096,11.5679,11.1692,11.4012,1412257.9175343,0
+DSX.US,D,20100322,000000,11.2847,11.4427,11.1771,11.3853,824400.52412185,0
+DSX.US,D,20100323,000000,11.4099,11.5017,11.3262,11.4682,1211504.8047517,0
+DSX.US,D,20100324,000000,11.3685,11.5096,11.3262,11.3598,1133787.8147977,0
+DSX.US,D,20100325,000000,11.4514,11.642,11.4356,11.5511,1719365.2498329,0
+DSX.US,D,20100326,000000,11.6093,11.7593,11.3438,11.4012,1024513.0717712,0
+DSX.US,D,20100329,000000,11.5096,11.7752,11.4267,11.7179,1564993.5876771,0
+DSX.US,D,20100330,000000,11.8581,12.1668,11.8086,12.1165,2731011.4655012,0
+DSX.US,D,20100331,000000,12.0159,12.3158,12.0159,12.1077,1597409.5846538,0
+DSX.US,D,20100401,000000,12.224,12.374,12.1668,12.2576,1236921.0687494,0
+DSX.US,D,20100405,000000,12.3158,12.4817,12.2911,12.3484,999714.69803468,0
+DSX.US,D,20100406,000000,12.2576,12.5566,12.2497,12.4323,1384918.8243929,0
+DSX.US,D,20100407,000000,12.2911,12.4146,11.9834,12.1668,1603186.0082898,0
+DSX.US,D,20100408,000000,12.0248,12.1739,11.9419,12.1739,1458092.9037464,0
+DSX.US,D,20100409,000000,12.2576,12.2576,11.8837,12.1165,2102269.0104291,0
+DSX.US,D,20100412,000000,12.1739,12.2153,12.0495,12.0997,949568.08491627,0
+DSX.US,D,20100413,000000,12.1253,12.1324,11.9005,12.083,790012.94702673,0
+DSX.US,D,20100414,000000,12.1668,12.2153,12.0248,12.1739,1056663.7727458,0
+DSX.US,D,20100415,000000,12.0663,12.4323,12.0495,12.1253,2279129.6106106,0
+DSX.US,D,20100416,000000,12.1165,12.1165,11.6922,11.9834,1991291.3845172,0
+DSX.US,D,20100419,000000,11.8166,11.9498,11.5679,11.6764,1333276.8034677,0
+DSX.US,D,20100420,000000,11.8581,12.1492,11.7752,12.1492,1604780.0517896,0
+DSX.US,D,20100421,000000,12.1324,12.1826,11.9834,12.1324,947806.24736374,0
+DSX.US,D,20100422,000000,12.008,12.2329,11.9498,12.2153,1358504.866028,0
+DSX.US,D,20100423,000000,12.2082,12.5981,12.1994,12.374,1943116.351517,0
+DSX.US,D,20100426,000000,12.3405,12.7648,12.3326,12.6642,2054302.5862512,0
+DSX.US,D,20100427,000000,12.7401,12.9138,12.4569,12.4569,3105947.2760852,0
+DSX.US,D,20100428,000000,12.6395,12.7401,12.4076,12.5398,2251402.7771585,0
+DSX.US,D,20100429,000000,12.7648,12.7975,12.2911,12.4323,1575297.0495028,0
+DSX.US,D,20100430,000000,12.4649,12.5813,12.1994,12.2655,1219171.1789666,0
+DSX.US,D,20100503,000000,12.2576,12.6987,12.2408,12.4905,1014040.6821491,0
+DSX.US,D,20100504,000000,12.2576,12.4076,11.9172,11.9745,1614675.3659199,0
+DSX.US,D,20100505,000000,11.7672,12.1739,11.3765,11.5758,2105671.374969,0
+DSX.US,D,20100506,000000,11.418,11.7672,10.4706,10.8119,3011400.9961506,0
+DSX.US,D,20100507,000000,11.0025,11.1021,10.3957,10.4133,2407496.5958409,0
+DSX.US,D,20100510,000000,10.9777,11.3183,10.8358,11.2689,1834432.2889056,0
+DSX.US,D,20100511,000000,11.0606,11.6014,11.0606,11.5096,1927092.0194917,0
+DSX.US,D,20100512,000000,11.626,11.6834,11.4099,11.635,1258616.386256,0
+DSX.US,D,20100513,000000,11.6014,11.8254,11.5679,11.6675,898433.98112331,0
+DSX.US,D,20100514,000000,11.477,11.5599,10.9108,11.1603,1609648.3468028,0
+DSX.US,D,20100517,000000,11.2601,11.2601,10.5623,10.8287,1688813.1273324,0
+DSX.US,D,20100518,000000,10.8781,11.0854,10.7529,10.7784,1481887.914398,0
+DSX.US,D,20100519,000000,10.662,10.7784,10.4371,10.7617,1004223.5963271,0
+DSX.US,D,20100520,000000,10.4291,10.4548,9.88055,10.2465,2226865.1644497,0
+DSX.US,D,20100521,000000,9.94667,10.9028,9.77298,10.67,3071272.8618594,0
+DSX.US,D,20100524,000000,10.595,10.7282,10.3877,10.3877,1326613.7923375,0
+DSX.US,D,20100525,000000,9.89734,10.6206,9.88055,10.5871,2438164.3601883,0
+DSX.US,D,20100526,000000,11.0854,11.0942,10.6541,10.67,1685454.9787929,0
+DSX.US,D,20100527,000000,10.9363,11.3351,10.8199,11.2018,1387035.5236917,0
+DSX.US,D,20100528,000000,11.2186,11.2689,10.7784,10.8613,1318910.0045837,0
+DSX.US,D,20100601,000000,10.7282,10.9522,10.595,10.662,1118709.0249337,0
+DSX.US,D,20100602,000000,10.67,11.0113,10.5703,10.9363,915519.49715719,0
+DSX.US,D,20100603,000000,10.9196,10.9689,10.5791,10.7617,1437747.874866,0
+DSX.US,D,20100604,000000,10.4548,10.5703,10.1301,10.213,1843375.2584129,0
+DSX.US,D,20100607,000000,10.213,10.3383,9.79764,9.85589,1571884.4812705,0
+DSX.US,D,20100608,000000,9.86376,10.0137,9.40779,9.57269,2553893.5055228,0
+DSX.US,D,20100609,000000,9.64852,9.94667,9.45714,9.54802,1618328.2877952,0
+DSX.US,D,20100610,000000,9.7394,9.98025,9.7394,9.92297,979851.51018375,0
+DSX.US,D,20100611,000000,9.83113,10.0632,9.74736,10.0632,603656.11046162,0
+DSX.US,D,20100614,000000,10.288,10.288,9.90521,9.9388,682646.29447704,0
+DSX.US,D,20100615,000000,10.1796,10.2465,9.96442,10.0384,1663570.3261052,0
+DSX.US,D,20100616,000000,9.85589,10.1716,9.85589,10.0217,1022760.3041674,0
+DSX.US,D,20100617,000000,10.0561,10.0561,9.65649,9.9388,1336806.1472906,0
+DSX.US,D,20100618,000000,9.93083,10.0887,9.8391,10.072,669681.93642478,0
+DSX.US,D,20100621,000000,10.2298,10.3957,9.98908,10.0799,662310.33554541,0
+DSX.US,D,20100622,000000,10.0472,10.1134,9.80647,9.86376,701248.7594461,0
+DSX.US,D,20100623,000000,9.89734,9.97229,9.70591,9.92297,660910.16220089,0
+DSX.US,D,20100624,000000,9.8391,9.9388,9.69794,9.78085,497147.70181621,0
+DSX.US,D,20100625,000000,9.80647,9.84793,9.63183,9.79764,663407.79934903,0
+DSX.US,D,20100628,000000,9.89734,9.90521,9.63183,9.67328,679375.4441945,0
+DSX.US,D,20100629,000000,9.53123,9.53123,8.86709,8.95882,2106067.051485,0
+DSX.US,D,20100630,000000,9.04967,9.39898,8.91736,9.01615,1625553.6357504,0
+DSX.US,D,20100701,000000,9.13257,9.24107,8.60952,9.17403,1904120.1066928,0
+DSX.US,D,20100702,000000,9.20759,9.49858,9.09994,9.35753,1475877.9395807,0
+DSX.US,D,20100706,000000,9.48189,9.77298,9.20759,9.21547,989441.84728597,0
+DSX.US,D,20100707,000000,9.32396,9.68115,9.21547,9.60707,871150.44141826,0
+DSX.US,D,20100708,000000,9.73143,9.76502,9.60707,9.68115,575586.8864426,0
+DSX.US,D,20100709,000000,9.73143,9.94667,9.59824,9.93083,571163.01892009,0
+DSX.US,D,20100712,000000,9.80647,9.98908,9.76502,9.84793,588683.89249591,0
+DSX.US,D,20100713,000000,9.99695,10.2713,9.97229,10.2465,1173955.2167594,0
+DSX.US,D,20100714,000000,10.2465,10.4371,10.0561,10.3798,1499678.6189504,0
+DSX.US,D,20100715,000000,10.288,10.5209,10.0384,10.4874,1456349.2060914,0
+DSX.US,D,20100716,000000,10.3957,10.7458,10.363,10.4291,2521679.3149066,0
+DSX.US,D,20100719,000000,10.3798,10.5288,10.1222,10.1883,662125.53533881,0
+DSX.US,D,20100720,000000,10.0137,10.6038,9.85589,10.5288,1251041.8452725,0
+DSX.US,D,20100721,000000,10.6285,10.7529,10.1964,10.213,1037911.6536217,0
+DSX.US,D,20100722,000000,10.4213,10.67,10.4213,10.5377,716720.95833888,0
+DSX.US,D,20100723,000000,10.7035,10.737,10.4371,10.662,885363.05117278,0
+DSX.US,D,20100726,000000,10.6868,10.9275,10.5791,10.7035,1196209.4698603,0
+DSX.US,D,20100727,000000,10.8199,10.8948,10.4794,10.5209,759840.62863193,0
+DSX.US,D,20100728,000000,10.4213,10.6364,10.3877,10.4627,793896.01885261,0
+DSX.US,D,20100729,000000,10.5121,10.6541,10.2625,10.4627,716563.36797864,0
+DSX.US,D,20100730,000000,10.4133,10.6038,10.2801,10.5871,835562.22985201,0
+DSX.US,D,20100802,000000,10.6788,10.7944,10.5456,10.6364,801984.14568643,0
+DSX.US,D,20100803,000000,10.662,10.7035,10.3383,10.4291,568757.21500344,0
+DSX.US,D,20100804,000000,10.4874,10.5288,10.3709,10.4962,513475.87712609,0
+DSX.US,D,20100805,000000,10.5209,10.5623,10.288,10.5377,805898.96233308,0
+DSX.US,D,20100806,000000,10.2554,10.4962,10.2298,10.4459,716493.07587552,0
+DSX.US,D,20100809,000000,10.4706,10.737,10.4213,10.7203,906451.81585402,0
+DSX.US,D,20100810,000000,10.5456,10.6868,10.4213,10.6452,663312.56488674,0
+DSX.US,D,20100811,000000,10.4133,10.4213,10.0217,10.072,961929.29137396,0
+DSX.US,D,20100812,000000,10.0059,10.1301,9.87259,9.99695,576046.05260012,0
+DSX.US,D,20100813,000000,9.9388,10.0887,9.86376,9.88938,612956.20920255,0
+DSX.US,D,20100816,000000,9.8391,10.0561,9.78968,9.80647,439454.89130421,0
+DSX.US,D,20100817,000000,10.0384,10.1716,10.0137,10.1222,427009.78782022,0
+DSX.US,D,20100818,000000,10.2554,10.3039,10.0472,10.1716,323085.18083647,0
+DSX.US,D,20100819,000000,10.1134,10.3383,9.99695,10.0305,591726.86031508,0
+DSX.US,D,20100820,000000,9.88055,10.0472,9.88055,10.0137,463795.23262679,0
+DSX.US,D,20100823,000000,10.3877,10.5703,10.2051,10.2051,290475.31370426,0
+DSX.US,D,20100824,000000,10.0137,10.1716,9.8391,9.98908,787599.20690489,0
+DSX.US,D,20100825,000000,9.92297,9.96442,9.51536,9.77298,1104565.5735386,0
+DSX.US,D,20100826,000000,9.84793,9.93083,9.64852,9.69794,592772.17191317,0
+DSX.US,D,20100827,000000,9.8391,10.0137,9.76502,9.97229,492273.73808498,0
+DSX.US,D,20100830,000000,9.93083,10.0137,9.78968,9.80647,485466.7415178,0
+DSX.US,D,20100831,000000,9.80647,10.072,9.73143,9.88055,1131213.0830848,0
+DSX.US,D,20100901,000000,10.0305,10.363,10.0305,10.221,853430.02896905,0
+DSX.US,D,20100902,000000,10.2298,10.2968,10.1134,10.2051,548644.60356078,0
+DSX.US,D,20100903,000000,10.2801,10.5042,10.1716,10.3294,646987.79080766,0
+DSX.US,D,20100907,000000,10.3039,10.3216,10.1046,10.139,697374.757569,0
+DSX.US,D,20100908,000000,10.139,10.4874,10.139,10.3462,808631.28440618,0
+DSX.US,D,20100909,000000,10.4213,10.4627,10.2625,10.2625,755303.38674955,0
+DSX.US,D,20100910,000000,10.3383,10.3877,10.0887,10.1222,574289.88376558,0
+DSX.US,D,20100913,000000,10.2465,10.4371,10.1796,10.3877,713630.37328856,0
+DSX.US,D,20100914,000000,10.2968,10.4045,10.1301,10.213,811997.369151,0
+DSX.US,D,20100915,000000,10.213,10.2968,10.1134,10.2465,672910.83819416,0
+DSX.US,D,20100916,000000,10.1716,10.2625,10.1301,10.1964,406725.98109413,0
+DSX.US,D,20100917,000000,10.213,10.221,9.9555,10.0632,758959.70985567,0
+DSX.US,D,20100920,000000,10.0632,10.3957,10.0632,10.3542,868782.05104037,0
+DSX.US,D,20100921,000000,10.4213,10.5456,10.2968,10.4371,783332.92974262,0
+DSX.US,D,20100922,000000,10.4459,10.4794,10.2554,10.3877,586950.39853335,0
+DSX.US,D,20100923,000000,10.288,10.3709,10.1796,10.3383,713105.45000232,0
+DSX.US,D,20100924,000000,10.3877,10.5871,10.3216,10.5535,890506.84588053,0
+DSX.US,D,20100927,000000,10.5535,10.7617,10.4133,10.6452,844581.16018044,0
+DSX.US,D,20100928,000000,10.8199,10.8199,10.5288,10.7458,632039.38145751,0
+DSX.US,D,20100929,000000,10.7203,10.7944,10.6364,10.6955,423774.08358924,0
+DSX.US,D,20100930,000000,10.737,10.7697,10.3542,10.5535,854994.59513539,0
+DSX.US,D,20101001,000000,10.6955,10.7203,10.4794,10.5377,479494.18023934,0
+DSX.US,D,20101004,000000,10.4627,10.7115,10.3294,10.3957,605809.08955574,0
+DSX.US,D,20101005,000000,10.4962,10.6206,10.4548,10.5535,660287.73696515,0
+DSX.US,D,20101006,000000,10.5377,10.5871,10.4459,10.5121,526066.09979073,0
+DSX.US,D,20101007,000000,10.6206,11.0774,10.6206,11.036,2545414.2371473,0
+DSX.US,D,20101008,000000,11.0854,11.0942,10.886,11.036,774558.88803153,0
+DSX.US,D,20101011,000000,11.0696,11.5511,11.0281,11.4595,1934155.2421121,0
+DSX.US,D,20101012,000000,11.5017,11.5017,11.111,11.4356,2078455.8598799,0
+DSX.US,D,20101013,000000,11.477,11.626,11.3598,11.626,1686382.3810566,0
+DSX.US,D,20101014,000000,11.5758,11.6834,11.4427,11.6093,1038619.1096274,0
+DSX.US,D,20101015,000000,11.635,11.7504,11.4928,11.6172,985907.96848852,0
+DSX.US,D,20101018,000000,11.626,11.7011,11.5599,11.7011,524752.09095973,0
+DSX.US,D,20101019,000000,11.5017,11.6093,11.1189,11.2106,831981.86756701,0
+DSX.US,D,20101020,000000,11.2768,11.3685,11.1189,11.1771,826534.22957479,0
+DSX.US,D,20101021,000000,11.2186,11.2186,10.8702,11.0113,1097137.2854793,0
+DSX.US,D,20101022,000000,11.0528,11.2521,10.9777,11.1603,1128424.0738317,0
+DSX.US,D,20101025,000000,11.2768,11.4099,11.2018,11.3262,881014.01072779,0
+DSX.US,D,20101026,000000,11.2433,11.3438,11.1939,11.2768,418813.95534451,0
+DSX.US,D,20101027,000000,11.2186,11.2768,11.0192,11.1692,511267.34459564,0
+DSX.US,D,20101028,000000,11.186,11.2106,10.9363,11.1189,404739.66230904,0
+DSX.US,D,20101029,000000,11.0854,11.3598,10.9937,11.3438,803439.87246729,0
+DSX.US,D,20101101,000000,11.4514,11.4514,11.1021,11.186,598744.73319163,0
+DSX.US,D,20101102,000000,11.3183,11.3351,11.0281,11.2106,591139.5811309,0
+DSX.US,D,20101103,000000,11.1939,11.2433,10.9777,11.1603,630986.13365423,0
+DSX.US,D,20101104,000000,11.3262,11.3685,11.0113,11.1021,1135800.2096855,0
+DSX.US,D,20101105,000000,11.1021,11.418,11.1021,11.3183,1236753.2746968,0
+DSX.US,D,20101108,000000,11.3024,11.7179,11.2847,11.6587,1351599.2337678,0
+DSX.US,D,20101109,000000,11.7179,11.8254,11.4356,11.4841,1401522.4993972,0
+DSX.US,D,20101110,000000,11.6834,11.7672,11.4427,11.4682,1397810.6228547,0
+DSX.US,D,20101111,000000,11.3853,11.6922,11.2362,11.6172,1572686.0379948,0
+DSX.US,D,20101112,000000,11.4928,11.4928,11.0528,11.3024,1292322.5834482,0
+DSX.US,D,20101115,000000,11.4928,11.4928,11.111,11.2601,900675.39221814,0
+DSX.US,D,20101116,000000,11.1189,11.1525,10.8032,10.9275,1322999.4177445,0
+DSX.US,D,20101117,000000,10.9196,10.961,10.7203,10.8287,737309.74209304,0
+DSX.US,D,20101118,000000,11.036,11.2018,10.9937,11.0281,832585.01916157,0
+DSX.US,D,20101119,000000,10.9937,11.0942,10.9108,10.9363,561133.92304513,0
+DSX.US,D,20101122,000000,10.9196,11.0606,10.737,10.8948,538889.87363672,0
+DSX.US,D,20101123,000000,10.7203,10.7617,10.595,10.662,830928.61976373,0
+DSX.US,D,20101124,000000,10.7873,10.7944,10.6038,10.6955,574399.85689466,0
+DSX.US,D,20101126,000000,10.6364,10.6364,10.4874,10.5535,272097.32996775,0
+DSX.US,D,20101129,000000,10.4874,10.595,10.4045,10.4962,586397.13165714,0
+DSX.US,D,20101130,000000,10.5042,11.2186,10.4962,11.2106,4615657.2583975,0
+DSX.US,D,20101201,000000,11.3024,11.3518,10.9937,11.2433,1429843.4144952,0
+DSX.US,D,20101202,000000,11.3103,11.418,11.1269,11.1445,917046.64978477,0
+DSX.US,D,20101203,000000,11.111,11.1525,10.8534,10.9275,1708463.1713868,0
+DSX.US,D,20101206,000000,10.9363,11.1357,10.9363,10.9867,891590.70476097,0
+DSX.US,D,20101207,000000,11.1445,11.1692,10.9028,10.9363,737928.76609798,0
+DSX.US,D,20101208,000000,10.8702,10.9689,10.8032,10.8358,556685.11316346,0
+DSX.US,D,20101209,000000,10.8781,10.886,10.7282,10.8032,747664.22238085,0
+DSX.US,D,20101210,000000,10.8358,10.961,10.8358,10.886,679618.06532465,0
+DSX.US,D,20101213,000000,10.9522,10.9777,10.8287,10.8948,987872.74614524,0
+DSX.US,D,20101214,000000,10.8781,10.9196,10.7944,10.7944,650349.34057809,0
+DSX.US,D,20101215,000000,10.662,10.8534,10.6126,10.6364,955615.47327226,0
+DSX.US,D,20101216,000000,10.6364,10.6955,10.4962,10.5121,1252239.0785128,0
+DSX.US,D,20101217,000000,10.5121,10.6364,10.4962,10.5623,526809.83559155,0
+DSX.US,D,20101220,000000,10.595,10.6126,10.4371,10.4962,707538.76893222,0
+DSX.US,D,20101221,000000,10.5456,10.7458,10.5121,10.7115,740681.49555586,0
+DSX.US,D,20101222,000000,10.6364,10.7784,10.6364,10.7529,539046.33025337,0
+DSX.US,D,20101223,000000,10.7697,10.9028,10.6206,10.6364,1323799.8407252,0
+DSX.US,D,20101227,000000,10.595,10.6126,10.3957,10.4962,1086028.8656983,0
+DSX.US,D,20101228,000000,10.4627,10.5121,10.0137,10.0384,3235468.4122989,0
+DSX.US,D,20101229,000000,10.0561,10.1046,9.85589,9.90521,2475190.1586378,0
+DSX.US,D,20101230,000000,9.93083,9.96442,9.76502,9.8223,2138724.5358484,0
+DSX.US,D,20101231,000000,9.81348,10.0472,9.81348,9.98908,2267781.9709303,0
+DSX.US,D,20110103,000000,10.0799,10.1046,9.9555,10.072,1382060.6567803,0
+DSX.US,D,20110104,000000,10.0975,10.2298,10.072,10.2051,1828862.2066047,0
+DSX.US,D,20110105,000000,10.1549,10.2378,10.0561,10.221,1624246.429381,0
+DSX.US,D,20110106,000000,10.2554,10.4627,10.2051,10.3877,1541501.2865664,0
+DSX.US,D,20110107,000000,10.3542,10.4213,10.213,10.3709,971180.63914014,0
+DSX.US,D,20110110,000000,10.3462,10.3709,10.2051,10.3294,1074587.1252992,0
+DSX.US,D,20110111,000000,10.3294,10.3877,10.1964,10.2298,736240.62187938,0
+DSX.US,D,20110112,000000,10.3039,10.3462,10.2465,10.2968,846807.83260847,0
+DSX.US,D,20110113,000000,10.3462,10.3462,10.1883,10.3216,850121.76514777,0
+DSX.US,D,20110114,000000,10.3383,10.3798,10.2554,10.3127,717978.27998995,0
+DSX.US,D,20110118,000000,10.2554,10.4291,10.2554,10.4045,967829.29306209,0
+DSX.US,D,20110119,000000,10.2625,10.3039,9.99695,9.99695,1494840.9350142,0
+DSX.US,D,20110120,000000,9.98025,10.0384,9.8223,9.90521,1604006.8386553,0
+DSX.US,D,20110121,000000,9.98025,10.0384,9.89734,9.93083,1127072.6514619,0
+DSX.US,D,20110124,000000,9.9388,9.97229,9.74736,9.78085,1540772.2894323,0
+DSX.US,D,20110125,000000,9.74736,9.78968,9.47391,9.63183,2234093.9136356,0
+DSX.US,D,20110126,000000,9.64852,9.88055,9.6397,9.86376,1053043.7294349,0
+DSX.US,D,20110127,000000,9.90521,9.90521,9.64852,9.67328,1707617.3986621,0
+DSX.US,D,20110128,000000,9.63183,9.78968,9.57269,9.7394,1628100.0238733,0
+DSX.US,D,20110131,000000,9.75619,9.78968,9.61417,9.64852,903566.43839507,0
+DSX.US,D,20110201,000000,9.7394,9.81348,9.66445,9.75619,917361.83050523,0
+DSX.US,D,20110202,000000,9.75619,10.0975,9.72356,10.0384,1697022.5647314,0
+DSX.US,D,20110203,000000,10.1134,10.1134,9.88938,10.0887,1120462.926281,0
+DSX.US,D,20110204,000000,10.0887,10.139,9.96442,10.0799,671732.87859501,0
+DSX.US,D,20110207,000000,10.0799,10.1549,10.0561,10.1134,813811.35890908,0
+DSX.US,D,20110208,000000,10.139,10.1883,10.0799,10.1549,586347.24693878,0
+DSX.US,D,20110209,000000,10.1964,10.221,9.98025,10.0305,694042.68513214,0
+DSX.US,D,20110210,000000,9.9555,10.0137,9.84793,9.99695,614095.62151935,0
+DSX.US,D,20110211,000000,9.93083,10.1134,9.93083,10.1134,566404.69703594,0
+DSX.US,D,20110214,000000,10.1468,10.3216,10.0632,10.2713,962321.56665914,0
+DSX.US,D,20110215,000000,10.221,10.5042,10.221,10.5042,1220412.6282074,0
+DSX.US,D,20110216,000000,10.5209,10.5535,10.4548,10.4794,963238.76523057,0
+DSX.US,D,20110218,000000,10.4627,10.4962,10.3877,10.4371,821809.9199986,0
+DSX.US,D,20110222,000000,10.3039,10.3462,9.91404,9.9388,1185607.8334679,0
+DSX.US,D,20110223,000000,10.0137,10.288,9.58149,10.0305,1291082.2679512,0
+DSX.US,D,20110224,000000,10.0059,10.2378,9.97229,10.1301,702670.47391898,0
+DSX.US,D,20110225,000000,10.1964,10.221,10.0799,10.1964,352607.86414915,0
+DSX.US,D,20110228,000000,10.221,10.4291,10.213,10.3542,574953.12377086,0
+DSX.US,D,20110301,000000,10.363,10.4291,10.0975,10.1796,636352.14210734,0
+DSX.US,D,20110302,000000,10.139,10.3216,10.1134,10.2051,530299.49838864,0
+DSX.US,D,20110303,000000,10.288,10.4291,10.2801,10.3127,643179.5460593,0
+DSX.US,D,20110304,000000,10.3294,10.3877,10.221,10.3542,404790.68077098,0
+DSX.US,D,20110307,000000,10.3798,10.3877,10.0975,10.1468,459121.94151255,0
+DSX.US,D,20110308,000000,10.1046,10.3216,10.0632,10.2801,585907.35442245,0
+DSX.US,D,20110309,000000,10.2298,10.2968,10.139,10.2968,314676.20456419,0
+DSX.US,D,20110310,000000,10.1716,10.5209,10.0059,10.4627,1560629.8085653,0
+DSX.US,D,20110311,000000,10.363,10.4459,10.3127,10.4213,511649.41618844,0
+DSX.US,D,20110314,000000,10.3039,10.3957,10.2051,10.3039,634472.39522053,0
+DSX.US,D,20110315,000000,9.99695,9.99695,9.72356,9.78968,2843153.4460891,0
+DSX.US,D,20110316,000000,9.90521,10.0059,9.68998,9.73143,1076047.3870545,0
+DSX.US,D,20110317,000000,9.81348,9.86376,9.53123,9.55682,1198683.2983928,0
+DSX.US,D,20110318,000000,9.64852,9.79764,9.63183,9.73143,848040.21190037,0
+DSX.US,D,20110321,000000,9.79764,9.86376,9.72356,9.8223,639711.42439058,0
+DSX.US,D,20110322,000000,9.8223,9.9388,9.77298,9.8391,423702.65774252,0
+DSX.US,D,20110323,000000,9.81348,9.88055,9.75619,9.81348,276755.88241521,0
+DSX.US,D,20110324,000000,9.8223,10.0561,9.76502,9.99695,837694.80156135,0
+DSX.US,D,20110325,000000,10.0472,10.1716,10.0137,10.072,611811.12816777,0
+DSX.US,D,20110328,000000,10.072,10.139,9.98025,9.98908,372017.55456056,0
+DSX.US,D,20110329,000000,9.98908,10.0059,9.79764,9.81348,519600.3600468,0
+DSX.US,D,20110330,000000,9.84793,9.88938,9.76502,9.8223,755053.96315781,0
+DSX.US,D,20110331,000000,9.84793,9.89734,9.77298,9.8391,600144.90653615,0
+DSX.US,D,20110401,000000,9.84793,9.93083,9.80647,9.85589,453640.29121237,0
+DSX.US,D,20110404,000000,9.89734,9.99695,9.85589,9.9388,644795.13068758,0
+DSX.US,D,20110405,000000,9.94667,10.0975,9.87259,9.9555,943745.17779284,0
+DSX.US,D,20110406,000000,10.0305,10.1301,9.9555,10.0799,894542.97309224,0
+DSX.US,D,20110407,000000,10.0975,10.1964,10.0137,10.072,1004663.4888434,0
+DSX.US,D,20110408,000000,10.1046,10.1046,9.90521,9.98025,405227.17205652,0
+DSX.US,D,20110411,000000,9.98025,9.98025,9.72356,9.79764,630382.98205967,0
+DSX.US,D,20110412,000000,9.71474,9.7394,9.55682,9.69794,928456.64536307,0
+DSX.US,D,20110413,000000,9.7394,9.77298,9.61417,9.64852,731997.01958908,0
+DSX.US,D,20110414,000000,9.60707,9.75619,9.59824,9.66445,674362.03000062,0
+DSX.US,D,20110415,000000,9.65649,9.65649,9.49858,9.55682,684549.84997941,0
+DSX.US,D,20110418,000000,9.55682,9.55682,9.30719,9.41486,803515.8332884,0
+DSX.US,D,20110419,000000,9.39101,9.40779,9.14934,9.21547,1021714.9925693,0
+DSX.US,D,20110420,000000,9.25785,9.33195,9.18283,9.21547,719960.06380064,0
+DSX.US,D,20110421,000000,9.22428,9.41486,9.21547,9.2993,587027.49309806,0
+DSX.US,D,20110425,000000,9.29049,9.40779,9.25785,9.36634,462069.67486942,0
+DSX.US,D,20110426,000000,9.3734,9.43246,9.33195,9.3734,730039.04439395,0
+DSX.US,D,20110427,000000,9.34863,9.44044,9.29049,9.34863,447206.29628919,0
+DSX.US,D,20110428,000000,9.35753,9.46511,9.34075,9.43246,403817.92876322,0
+DSX.US,D,20110429,000000,9.3822,9.43246,9.32396,9.35753,322029.66554598,0
+DSX.US,D,20110502,000000,9.36634,9.48978,9.33195,9.41486,603675.3841028,0
+DSX.US,D,20110503,000000,9.36634,9.43246,9.34863,9.34863,362432.88617631,0
+DSX.US,D,20110504,000000,9.34075,9.41486,9.01615,9.20759,871217.33229058,0
+DSX.US,D,20110505,000000,9.16609,9.35753,9.0576,9.24107,825717.93418365,0
+DSX.US,D,20110506,000000,9.30719,9.43246,9.21547,9.2993,661593.80959096,0
+DSX.US,D,20110509,000000,9.31609,9.34075,9.20759,9.2993,766191.86027241,0
+DSX.US,D,20110510,000000,9.34863,9.48189,9.29049,9.48189,533672.38559507,0
+DSX.US,D,20110511,000000,9.45714,9.46511,9.26574,9.34075,525445.94204219,0
+DSX.US,D,20110512,000000,9.29049,9.43246,9.24904,9.34863,556394.87480215,0
+DSX.US,D,20110513,000000,9.28252,9.55682,9.26574,9.39898,836092.82185625,0
+DSX.US,D,20110516,000000,9.3734,9.50656,9.2993,9.2993,517539.21418418,0
+DSX.US,D,20110517,000000,9.24904,9.36634,9.20759,9.25785,602085.87557729,0
+DSX.US,D,20110518,000000,9.31609,9.43246,9.29049,9.40779,431331.61841883,0
+DSX.US,D,20110519,000000,9.46511,9.55682,9.44044,9.54003,702164.82427391,0
+DSX.US,D,20110520,000000,9.53123,9.55682,9.44833,9.47391,439169.18791732,0
+DSX.US,D,20110523,000000,9.34863,9.55682,9.26574,9.49858,708665.71006943,0
+DSX.US,D,20110524,000000,9.54003,9.54802,9.32396,9.40779,684877.50187946,0
+DSX.US,D,20110525,000000,9.34075,9.63183,9.30719,9.45714,754239.93525388,0
+DSX.US,D,20110526,000000,9.44833,9.53123,9.33195,9.48978,425374.92955075,0
+DSX.US,D,20110527,000000,9.53123,9.61417,9.50656,9.58149,391430.64620276,0
+DSX.US,D,20110531,000000,9.63183,9.68115,9.46511,9.54802,701280.50426686,0
+DSX.US,D,20110601,000000,9.54003,9.63183,9.39898,9.39898,879539.01030576,0
+DSX.US,D,20110602,000000,9.3822,9.59824,9.3822,9.43246,696068.68494319,0
+DSX.US,D,20110603,000000,9.27463,9.36634,9.15816,9.21547,1334922.9991731,0
+DSX.US,D,20110606,000000,9.17403,9.21547,8.97469,9.01615,1242275.7397665,0
+DSX.US,D,20110607,000000,9.02497,9.19961,8.93323,9.13257,771178.06461991,0
+DSX.US,D,20110608,000000,9.09994,9.13257,8.8415,8.92442,872229.76532431,0
+DSX.US,D,20110609,000000,8.94206,9.08229,8.88296,9.06642,582865.52034689,0
+DSX.US,D,20110610,000000,9.08229,9.08229,8.78417,8.89178,868407.91565277,0
+DSX.US,D,20110613,000000,8.88296,8.99145,8.69244,8.93323,1006754.1120396,0
+DSX.US,D,20110614,000000,9.0082,9.17403,8.98351,9.14139,764502.5823102,0
+DSX.US,D,20110615,000000,9.00028,9.30719,9.00028,9.24904,820491.37619321,0
+DSX.US,D,20110616,000000,9.21547,9.3822,9.19961,9.34075,1173104.9090603,0
+DSX.US,D,20110617,000000,8.89178,8.98351,8.74271,8.95882,1913697.9726155,0
+DSX.US,D,20110620,000000,8.91736,9.04172,8.80887,9.01615,1057537.8890605,0
+DSX.US,D,20110621,000000,9.04967,9.18283,9.01615,9.14139,963002.94656202,0
+DSX.US,D,20110622,000000,9.13257,9.25785,9.12464,9.21547,570593.87963349,0
+DSX.US,D,20110623,000000,9.14139,9.14139,8.97469,9.09994,581948.32177544,0
+DSX.US,D,20110624,000000,9.14139,9.22428,8.95882,8.95882,630466.87908597,0
+DSX.US,D,20110627,000000,8.93323,9.04172,8.86709,8.89178,480941.97081501,0
+DSX.US,D,20110628,000000,8.94999,9.00028,8.86709,8.97469,461307.79917103,0
+DSX.US,D,20110629,000000,8.96675,9.17403,8.94999,9.14139,1072405.8026151,0
+DSX.US,D,20110630,000000,9.18283,9.22428,9.0576,9.10788,451884.12237784,0
+DSX.US,D,20110701,000000,9.12464,9.29049,9.06642,9.24904,404627.42169276,0
+DSX.US,D,20110705,000000,9.22428,9.2993,9.0338,9.09994,338632.20680677,0
+DSX.US,D,20110706,000000,9.09994,9.1908,9.01615,9.14934,349761.03397256,0
+DSX.US,D,20110707,000000,9.20759,9.28252,9.15816,9.20759,517705.8744932,0
+DSX.US,D,20110708,000000,9.16609,9.20759,9.0338,9.14139,450215.25180039,0
+DSX.US,D,20110711,000000,9.0576,9.09112,8.8415,8.88296,495126.23697955,0
+DSX.US,D,20110712,000000,8.86709,8.91736,8.78417,8.8168,400457.51273639,0
+DSX.US,D,20110713,000000,8.8168,9.00028,8.80887,8.89178,451218.61488533,0
+DSX.US,D,20110714,000000,8.89178,9.00028,8.80005,8.80887,574475.81771578,0
+DSX.US,D,20110715,000000,8.80887,8.96675,8.80005,8.94999,390609.81583723,0
+DSX.US,D,20110718,000000,8.92442,8.94999,8.70126,8.7092,510887.54049003,0
+DSX.US,D,20110719,000000,8.72508,8.85033,8.66774,8.76741,368514.28684028,0
+DSX.US,D,20110720,000000,8.78417,8.83445,8.72508,8.7339,326166.69593799,0
+DSX.US,D,20110721,000000,8.80005,8.85826,8.66774,8.69244,675493.50611221,0
+DSX.US,D,20110722,000000,8.5178,8.54338,8.21896,8.25204,1859019.7863327,0
+DSX.US,D,20110725,000000,8.16896,8.2105,8.04423,8.08577,1681885.9539437,0
+DSX.US,D,20110726,000000,8.1028,8.36829,8.01936,8.2606,2125985.7927722,0
+DSX.US,D,20110727,000000,8.24357,8.31829,8.05252,8.11886,1082221.7546936,0
+DSX.US,D,20110728,000000,8.24357,8.29367,8.1028,8.15193,688296.87257344,0
+DSX.US,D,20110729,000000,8.07731,8.24357,7.95285,8.14435,916517.19152413,0
+DSX.US,D,20110801,000000,8.25204,8.25204,8.06117,8.08577,798883.35694373,0
+DSX.US,D,20110802,000000,8.06117,8.11886,7.7035,7.7035,1368443.2624151,0
+DSX.US,D,20110803,000000,7.69521,7.75343,7.52066,7.61212,1862795.1525167,0
+DSX.US,D,20110804,000000,7.49578,7.51236,7.01384,7.08864,2022764.1068199,0
+DSX.US,D,20110805,000000,6.86425,7.26311,6.73962,7.07197,1793429.3179114,0
+DSX.US,D,20110808,000000,6.6897,6.73133,6.36563,6.39051,3063935.273288,0
+DSX.US,D,20110809,000000,6.48198,6.76448,6.24922,6.63986,1546352.5754256,0
+DSX.US,D,20110810,000000,6.51523,6.69807,6.43206,6.51523,1077587.0108617,0
+DSX.US,D,20110811,000000,6.54019,6.74783,6.52352,6.66482,1253377.357086,0
+DSX.US,D,20110812,000000,6.79774,6.86425,6.63986,6.69807,890931.99973008,0
+DSX.US,D,20110815,000000,6.78108,6.88921,6.75612,6.82263,699844.05112718,0
+DSX.US,D,20110816,000000,6.78937,6.90579,6.6897,6.78937,454444.11542391,0
+DSX.US,D,20110817,000000,6.78937,7.35448,6.74783,7.29628,2103287.1121808,0
+DSX.US,D,20110818,000000,7.09693,7.09693,6.73962,6.78108,910399.51106502,0
+DSX.US,D,20110819,000000,6.68141,6.82263,6.62319,6.68141,782400.9925044,0
+DSX.US,D,20110822,000000,6.82263,6.90579,6.60661,6.70636,655556.62492736,0
+DSX.US,D,20110823,000000,6.73962,7.22985,6.70636,7.14677,1317332.9672378,0
+DSX.US,D,20110824,000000,7.09693,7.14677,6.83099,6.84757,1057732.8929596,0
+DSX.US,D,20110825,000000,6.92247,7.00546,6.85596,6.93896,951426.29067469,0
+DSX.US,D,20110826,000000,6.88921,7.08035,6.82263,6.9805,750897.65912463,0
+DSX.US,D,20110829,000000,7.06368,7.34619,7.00546,7.27977,863380.8965357,0
+DSX.US,D,20110830,000000,7.26311,7.67025,7.1966,7.60383,829213.26569874,0
+DSX.US,D,20110831,000000,7.68692,7.81164,7.4792,7.59555,612278.23053047,0
+DSX.US,D,20110901,000000,7.58726,7.76172,7.51236,7.55391,533795.96364734,0
+DSX.US,D,20110902,000000,7.36278,7.45424,7.24652,7.32123,450885.29426729,0
+DSX.US,D,20110906,000000,7.11351,7.26311,7.01384,7.1218,575033.61956639,0
+DSX.US,D,20110907,000000,7.22985,7.37115,7.15505,7.3379,429578.85081509,0
+DSX.US,D,20110908,000000,7.25481,7.50407,7.18002,7.25481,497642.0140253,0
+DSX.US,D,20110909,000000,7.17164,7.25481,7.02213,7.10522,371878.1040979,0
+DSX.US,D,20110912,000000,6.98888,7.18002,6.94725,7.16334,241791.2298283,0
+DSX.US,D,20110913,000000,7.15505,7.49578,7.06368,7.4792,569591.65029216,0
+DSX.US,D,20110914,000000,7.51236,7.67025,7.45424,7.56229,672550.30772975,0
+DSX.US,D,20110915,000000,7.6288,7.64538,7.49578,7.60383,278838.5694062,0
+DSX.US,D,20110916,000000,7.57887,7.62051,7.22156,7.27148,987212.90737074,0
+DSX.US,D,20110919,000000,7.11351,7.13839,6.93896,7.00546,708479.77611922,0
+DSX.US,D,20110920,000000,7.00546,7.02213,6.79774,6.82263,548026.71329943,0
+DSX.US,D,20110921,000000,6.78937,6.79774,6.37385,6.3988,1192183.5463409,0
+DSX.US,D,20110922,000000,6.37385,6.51523,6.1662,6.36563,740081.74519211,0
+DSX.US,D,20110923,000000,6.34905,6.63986,6.34067,6.59823,574471.28274138,0
+DSX.US,D,20110926,000000,6.63986,6.64815,6.35734,6.55677,372115.05651004,0
+DSX.US,D,20110927,000000,6.69807,7.10522,6.68141,6.73962,761480.0218758,0
+DSX.US,D,20110928,000000,6.74783,6.84757,6.49027,6.54848,431002.83277517,0
+DSX.US,D,20110929,000000,6.69807,6.76448,6.54019,6.67312,440293.86156732,0
+DSX.US,D,20110930,000000,6.54019,6.59823,6.1662,6.1662,1187083.9676335,0
+DSX.US,D,20111003,000000,6.14954,6.15791,5.75068,5.75897,787118.49961901,0
+DSX.US,D,20111004,000000,5.70077,5.91685,5.47637,5.8919,750036.01398954,0
+DSX.US,D,20111005,000000,5.84206,6.07474,5.81719,6.00004,511456.67977663,0
+DSX.US,D,20111006,000000,5.98336,6.24922,5.94182,6.14954,424352.29282463,0
+DSX.US,D,20111007,000000,6.19108,6.21596,5.85864,5.8836,440098.85766833,0
+DSX.US,D,20111010,000000,6.0332,6.34067,6.0332,6.3158,498603.42859707,0
+DSX.US,D,20111011,000000,6.27417,6.69807,6.21596,6.63149,669780.57211788,0
+DSX.US,D,20111012,000000,6.71465,6.98888,6.6897,6.74783,801473.96106698,0
+DSX.US,D,20111013,000000,6.72295,6.95562,6.58164,6.85596,486207.07608782,0
+DSX.US,D,20111014,000000,6.98888,7.06368,6.93066,7.02213,492395.04865005,0
+DSX.US,D,20111017,000000,6.94725,6.97221,6.63149,6.73962,855985.48704074,0
+DSX.US,D,20111018,000000,6.73133,6.74783,6.52352,6.73962,635268.28322689,0
+DSX.US,D,20111019,000000,6.70636,6.8975,6.50694,6.58994,670506.1680211,0
+DSX.US,D,20111020,000000,6.58164,6.80603,6.47369,6.54019,961082.38490566,0
+DSX.US,D,20111021,000000,6.54848,6.73133,6.48198,6.60661,634284.19378313,0
+DSX.US,D,20111024,000000,6.63986,6.84757,6.57335,6.73962,505704.06475633,0
+DSX.US,D,20111025,000000,6.72295,6.72295,6.52352,6.63149,313629.75922249,0
+DSX.US,D,20111026,000000,6.73133,6.73133,6.52352,6.62319,530942.33100916,0
+DSX.US,D,20111027,000000,6.78937,6.93896,6.63149,6.84757,698670.62650243,0
+DSX.US,D,20111028,000000,6.81433,7.06368,6.74783,6.98888,597145.02097373,0
+DSX.US,D,20111031,000000,6.88921,6.93066,6.66482,6.83928,588300.68715951,0
+DSX.US,D,20111101,000000,6.6149,6.78108,6.3988,6.75612,873413.39364146,0
+DSX.US,D,20111102,000000,6.84757,6.96391,6.78937,6.93896,559471.85492929,0
+DSX.US,D,20111103,000000,7.03042,7.0471,6.85596,6.91408,341256.82323798,0
+DSX.US,D,20111104,000000,6.88083,6.95562,6.81433,6.8975,219654.88606178,0
+DSX.US,D,20111107,000000,6.8975,6.93066,6.74783,6.83099,240545.24561322,0
+DSX.US,D,20111108,000000,6.87254,6.95562,6.75612,6.94725,265591.90919785,0
+DSX.US,D,20111109,000000,6.72295,6.78108,6.53181,6.63986,278518.85371134,0
+DSX.US,D,20111110,000000,6.74783,6.85596,6.63986,6.78937,387249.3998104,0
+DSX.US,D,20111111,000000,6.8975,7.0471,6.80603,6.98888,552544.68154064,0
+DSX.US,D,20111114,000000,6.9805,7.1966,6.95562,7.09693,541235.58914264,0
+DSX.US,D,20111115,000000,7.06368,7.11351,6.64815,6.87254,819385.97618437,0
+DSX.US,D,20111116,000000,6.74783,6.90579,6.6897,6.81433,403073.0592188,0
+DSX.US,D,20111117,000000,6.78108,6.78108,6.48198,6.59823,592512.54462905,0
+DSX.US,D,20111118,000000,6.63986,6.73962,6.49856,6.72295,492950.58301346,0
+DSX.US,D,20111121,000000,6.58994,6.63149,6.44035,6.56498,481882.978002,0
+DSX.US,D,20111122,000000,6.40709,6.64815,6.11628,6.32409,980834.4658839,0
+DSX.US,D,20111123,000000,6.35734,6.48198,6.02482,6.13295,541935.1089431,0
+DSX.US,D,20111125,000000,6.04979,6.14954,5.98336,6.02482,275686.76220154,0
+DSX.US,D,20111128,000000,6.18279,6.29912,6.08304,6.15791,603712.79764157,0
+DSX.US,D,20111129,000000,6.14954,6.22433,6.0997,6.14954,365911.21153744,0
+DSX.US,D,20111130,000000,6.34905,6.44035,6.18279,6.22433,691123.29536524,0
+DSX.US,D,20111201,000000,6.21596,6.3988,6.17449,6.22433,446048.74407481,0
+DSX.US,D,20111202,000000,6.30741,6.44035,6.26587,6.3158,734390.35232614,0
+DSX.US,D,20111205,000000,6.3988,6.44872,6.34905,6.41547,762314.45716452,0
+DSX.US,D,20111206,000000,6.42376,6.56498,6.35734,6.48198,485627.73310883,0
+DSX.US,D,20111207,000000,6.4653,6.59823,6.3988,6.54019,527970.78903671,0
+DSX.US,D,20111208,000000,6.45701,6.60661,6.3988,6.59823,708573.87683793,0
+DSX.US,D,20111209,000000,6.54848,6.65644,6.51523,6.62319,503472.8573539,0
+DSX.US,D,20111212,000000,6.52352,6.6897,6.49856,6.67312,535519.25391751,0
+DSX.US,D,20111213,000000,6.69807,6.81433,6.57335,6.70636,944914.06744321,0
+DSX.US,D,20111214,000000,6.63149,6.69807,6.54019,6.66482,772416.1126298,0
+DSX.US,D,20111215,000000,6.70636,6.77278,6.55677,6.59823,553808.8056533,0
+DSX.US,D,20111216,000000,6.6149,6.72295,6.58164,6.63986,458043.75135009,0
+DSX.US,D,20111219,000000,6.6149,6.64815,6.32409,6.35734,470614.70037355,0
+DSX.US,D,20111220,000000,6.49856,6.55677,6.21596,6.24922,1078080.1893272,0
+DSX.US,D,20111221,000000,6.20767,6.40709,6.19108,6.36563,613635.32161824,0
+DSX.US,D,20111222,000000,6.36563,6.49856,6.29912,6.35734,793578.57064495,0
+DSX.US,D,20111223,000000,6.34905,6.4653,6.34905,6.40709,411926.46298181,0
+DSX.US,D,20111227,000000,6.38221,6.48198,6.38221,6.44872,458539.19730277,0
+DSX.US,D,20111228,000000,6.40709,6.52352,6.29912,6.34067,468662.39389643,0
+DSX.US,D,20111229,000000,6.29912,6.3988,6.25758,6.26587,403015.23829527,0
+DSX.US,D,20111230,000000,6.23263,6.29084,6.18279,6.21596,640840.63301498,0
+DSX.US,D,20120103,000000,6.33238,6.55677,6.29912,6.48198,358989.70686678,0
+DSX.US,D,20120104,000000,6.47369,6.63149,6.45701,6.59823,256623.99733137,0
+DSX.US,D,20120105,000000,6.6149,6.64815,6.49027,6.6149,1200849.8824101,0
+DSX.US,D,20120106,000000,6.59823,6.69807,6.56498,6.59823,570058.75265487,0
+DSX.US,D,20120109,000000,6.62319,6.62319,6.49027,6.55677,321872.07518575,0
+DSX.US,D,20120110,000000,6.6149,6.6897,6.60661,6.60661,378045.66927535,0
+DSX.US,D,20120111,000000,6.56498,6.6149,6.45701,6.60661,379290.51974684,0
+DSX.US,D,20120112,000000,6.62319,6.62319,6.4653,6.55677,571368.22651148,0
+DSX.US,D,20120113,000000,6.49856,6.54019,6.38221,6.54019,263520.55964284,0
+DSX.US,D,20120117,000000,6.58994,6.60661,6.50694,6.53181,348956.07601742,0
+DSX.US,D,20120118,000000,6.55677,6.68141,6.51523,6.60661,652123.6493102,0
+DSX.US,D,20120119,000000,6.64815,6.79774,6.64815,6.77278,624575.94734663,0
+DSX.US,D,20120120,000000,6.76448,7.03042,6.74783,7.01384,760987.97715392,0
+DSX.US,D,20120123,000000,7.02213,7.0471,6.87254,6.9805,857394.73033405,0
+DSX.US,D,20120124,000000,6.93066,6.98888,6.8975,6.94725,324845.8846454,0
+DSX.US,D,20120125,000000,6.94725,6.97221,6.83099,6.90579,303076.87380489,0
+DSX.US,D,20120126,000000,6.92247,6.9805,6.88083,6.96391,426834.0575624,0
+DSX.US,D,20120127,000000,6.91408,6.9805,6.87254,6.93066,211587.16661274,0
+DSX.US,D,20120130,000000,6.87254,6.8975,6.78108,6.86425,276402.15441239,0
+DSX.US,D,20120131,000000,6.85596,6.96391,6.78108,6.93066,427597.06700439,0
+DSX.US,D,20120201,000000,6.8975,6.93896,6.77278,6.80603,539510.03138527,0
+DSX.US,D,20120202,000000,6.78937,6.84757,6.68141,6.73962,448584.92850533,0
+DSX.US,D,20120203,000000,6.75612,6.91408,6.67312,6.88921,545276.25132876,0
+DSX.US,D,20120206,000000,6.84757,7.45424,6.84757,7.43766,1926564.8287183,0
+DSX.US,D,20120207,000000,7.44595,7.54562,7.27977,7.3379,1225050.77327,0
+DSX.US,D,20120208,000000,7.39611,7.4044,7.16334,7.28806,748180.07571831,0
+DSX.US,D,20120209,000000,7.27977,7.80326,7.22985,7.7035,1520705.0277336,0
+DSX.US,D,20120210,000000,7.60383,7.61212,7.27977,7.4044,954980.57685693,0
+DSX.US,D,20120213,000000,7.51236,7.97782,7.35448,7.91131,2148842.063724,0
+DSX.US,D,20120214,000000,8.01107,8.46841,8.01107,8.20203,3485068.8680356,0
+DSX.US,D,20120215,000000,8.25204,8.30214,7.74505,7.80326,1575707.4646857,0
+DSX.US,D,20120216,000000,7.79498,8.11039,7.77001,8.1028,830220.03001448,0
+DSX.US,D,20120217,000000,8.1028,8.24357,8.05252,8.06885,753388.49381118,0
+DSX.US,D,20120221,000000,8.06885,8.06885,7.53733,7.6288,1676687.7395434,0
+DSX.US,D,20120222,000000,7.63709,7.75343,7.53733,7.58726,813043.81449271,0
+DSX.US,D,20120223,000000,7.54562,7.67025,7.31294,7.62051,961767.16603933,0
+DSX.US,D,20120224,000000,7.67025,7.77839,7.60383,7.66205,893590.62846926,0
+DSX.US,D,20120227,000000,7.64538,7.81993,7.54562,7.76172,989640.25241577,0
+DSX.US,D,20120228,000000,7.86969,7.86969,7.36278,7.42937,880858.68785476,0
+DSX.US,D,20120229,000000,7.45424,7.63709,7.4044,7.59555,1195755.9724207,0
+DSX.US,D,20120301,000000,7.64538,7.72847,7.57058,7.67855,523618.34736093,0
+DSX.US,D,20120302,000000,7.68692,7.69521,7.48741,7.52066,470156.66795964,0
+DSX.US,D,20120305,000000,7.49578,7.51236,7.24652,7.27977,733452.74636993,0
+DSX.US,D,20120306,000000,7.14677,7.18831,6.82263,6.98888,1062833.6054105,0
+DSX.US,D,20120307,000000,6.99717,7.09693,6.99717,7.08864,280015.39526175,0
+DSX.US,D,20120308,000000,7.11351,7.18002,7.03042,7.13839,397863.50738233,0
+DSX.US,D,20120309,000000,7.1966,7.28806,7.13839,7.18831,529300.67027811,0
+DSX.US,D,20120312,000000,7.20497,7.22985,7.00546,7.08864,665202.51546594,0
+DSX.US,D,20120313,000000,7.08864,7.16334,7.06368,7.13839,426089.18801799,0
+DSX.US,D,20120314,000000,7.14677,7.21327,7.0471,7.07197,851698.80249369,0
+DSX.US,D,20120315,000000,7.06368,7.45424,7.03871,7.42937,788629.7798362,0
+DSX.US,D,20120316,000000,7.48741,7.66205,7.4792,7.57887,785565.27088865,0
+DSX.US,D,20120319,000000,7.54562,7.67855,7.49578,7.49578,622002.34937736,0
+DSX.US,D,20120320,000000,7.42937,7.42937,7.26311,7.32123,479244.75664761,0
+DSX.US,D,20120321,000000,7.35448,7.4792,7.32123,7.37115,305221.91669382,0
+DSX.US,D,20120322,000000,7.29628,7.36278,7.11351,7.14677,410724.69476708,0
+DSX.US,D,20120323,000000,7.14677,7.26311,7.09693,7.21327,154324.04492469,0
+DSX.US,D,20120326,000000,7.41269,7.45424,7.20497,7.22156,604897.55970231,0
+DSX.US,D,20120327,000000,7.25481,7.27977,7.1301,7.1301,296691.62985646,0
+DSX.US,D,20120328,000000,7.1218,7.34619,7.1218,7.20497,492982.32783424,0
+DSX.US,D,20120329,000000,7.15505,7.18831,7.0471,7.14677,807841.06511781,0
+DSX.US,D,20120330,000000,7.18831,7.53733,7.08035,7.43766,2379597.4333616,0
+DSX.US,D,20120402,000000,7.44595,7.52904,7.34619,7.39611,1033748.547127,0
+DSX.US,D,20120403,000000,7.43766,7.48741,7.30465,7.37115,1195946.4413452,0
+DSX.US,D,20120404,000000,7.27148,7.34619,7.1301,7.14677,1010583.8979163,0
+DSX.US,D,20120405,000000,7.11351,7.14677,6.93066,6.97221,1426613.3789822,0
+DSX.US,D,20120409,000000,6.83099,6.83099,6.51523,6.55677,1777629.4671187,0
+DSX.US,D,20120410,000000,6.52352,6.58994,6.24922,6.24922,1456319.7287578,0
+DSX.US,D,20120411,000000,6.33238,6.43206,6.27417,6.3988,1107309.2330478,0
+DSX.US,D,20120412,000000,6.38221,6.60661,6.36563,6.53181,668684.24205784,0
+DSX.US,D,20120413,000000,6.52352,6.57335,6.3988,6.44872,527601.18862351,0
+DSX.US,D,20120416,000000,6.44035,6.51523,6.37385,6.43206,473630.45834635,0
+DSX.US,D,20120417,000000,6.45701,6.63986,6.45701,6.49027,469660.08826337,0
+DSX.US,D,20120418,000000,6.47369,6.49856,6.28255,6.28255,704787.17321795,0
+DSX.US,D,20120419,000000,6.28255,6.43206,6.27417,6.41547,564097.52881238,0
+DSX.US,D,20120420,000000,6.42376,6.68141,6.42376,6.63149,1527892.96215,0
+DSX.US,D,20120423,000000,6.54848,6.60661,6.44872,6.53181,484668.58602425,0
+DSX.US,D,20120424,000000,6.54019,6.63149,6.51523,6.54848,399343.04277877,0
+DSX.US,D,20120425,000000,6.62319,6.6897,6.4653,6.55677,421758.28747059,0
+DSX.US,D,20120426,000000,6.53181,6.58994,6.49027,6.54848,261155.57049575,0
+DSX.US,D,20120427,000000,6.57335,6.67312,6.49027,6.63149,829920.72170439,0
+DSX.US,D,20120430,000000,6.60661,6.69807,6.53181,6.53181,321889.08133973,0
+DSX.US,D,20120501,000000,6.53181,6.68141,6.47369,6.62319,602153.90019322,0
+DSX.US,D,20120502,000000,6.57335,6.63149,6.50694,6.63149,524052.57115927,0
+DSX.US,D,20120503,000000,6.51523,6.63149,6.3158,6.39051,902165.13130696,0
+DSX.US,D,20120504,000000,6.38221,6.62319,6.37385,6.48198,916819.90106501,0
+DSX.US,D,20120507,000000,6.49027,6.57335,6.3988,6.40709,561477.44735557,0
+DSX.US,D,20120508,000000,6.37385,6.49027,6.33238,6.44872,683767.56689625,0
+DSX.US,D,20120509,000000,6.40709,6.48198,6.33238,6.44872,455965.59933351,0
+DSX.US,D,20120510,000000,6.48198,6.53181,6.3988,6.3988,390824.0933774,0
+DSX.US,D,20120511,000000,6.34905,6.43206,6.3158,6.3158,469456.01441559,0
+DSX.US,D,20120514,000000,6.27417,6.30741,6.14125,6.15791,447101.99187809,0
+DSX.US,D,20120515,000000,6.15791,6.19938,6.08304,6.12466,581624.0711062,0
+DSX.US,D,20120516,000000,6.12466,6.24922,6.0332,6.06645,529650.99705013,0
+DSX.US,D,20120517,000000,6.08304,6.14954,5.97507,6.00004,445400.2427363,0
+DSX.US,D,20120518,000000,6.04149,6.09141,5.97507,5.98336,555549.10207746,0
+DSX.US,D,20120521,000000,5.99165,6.48198,5.99165,6.48198,757784.01774372,0
+DSX.US,D,20120522,000000,6.49856,6.64815,6.42376,6.44035,784247.86082684,0
+DSX.US,D,20120523,000000,6.43206,6.74783,6.3988,6.73962,698195.58793454,0
+DSX.US,D,20120524,000000,6.74783,6.80603,6.59823,6.63149,539125.69230528,0
+DSX.US,D,20120525,000000,6.67312,6.88921,6.6149,6.85596,548813.531357,0
+DSX.US,D,20120529,000000,6.88921,6.95562,6.67312,6.73133,470073.90467693,0
+DSX.US,D,20120530,000000,6.65644,6.6897,6.43206,6.45701,534112.2781114,0
+DSX.US,D,20120531,000000,6.4653,6.50694,6.33238,6.3988,693535.90174348,0
+DSX.US,D,20120601,000000,6.26587,6.49027,6.26587,6.3988,793645.46151728,0
+DSX.US,D,20120604,000000,6.39051,6.48198,6.15791,6.15791,793821.19177509,0
+DSX.US,D,20120605,000000,6.11628,6.19108,6.0332,6.07474,1206113.8539393,0
+DSX.US,D,20120606,000000,6.14125,6.29084,6.10799,6.21596,836666.49611724,0
+DSX.US,D,20120607,000000,6.26587,6.30741,6.12466,6.14954,755629.90490601,0
+DSX.US,D,20120608,000000,6.10799,6.13295,6.06645,6.08304,641493.66932788,0
+DSX.US,D,20120611,000000,6.14954,6.25758,6.05807,6.05807,372499.39559004,0
+DSX.US,D,20120612,000000,6.11628,6.11628,5.9584,6.00004,391059.91204595,0
+DSX.US,D,20120613,000000,5.95011,6.01653,5.84206,5.87531,479513.45388052,0
+DSX.US,D,20120614,000000,5.8919,5.98336,5.82539,5.92515,513881.75733446,0
+DSX.US,D,20120615,000000,5.93353,6.09141,5.93353,6.02482,695205.9060645,0
+DSX.US,D,20120618,000000,6.00824,6.04979,5.9584,5.98336,436086.53907219,0
+DSX.US,D,20120619,000000,6.02482,6.19938,6.02482,6.14954,261028.5912127,0
+DSX.US,D,20120620,000000,6.15791,6.1662,6.01653,6.07474,217098.29424649,0
+DSX.US,D,20120621,000000,6.06645,6.14125,6.00004,6.02482,265198.50016906,0
+DSX.US,D,20120622,000000,6.04979,6.09141,6.01653,6.04979,233951.39284261,0
+DSX.US,D,20120625,000000,5.98336,6.13295,5.93353,6.08304,579370.18883178,0
+DSX.US,D,20120626,000000,6.05807,6.19938,6.05807,6.12466,393819.44396543,0
+DSX.US,D,20120627,000000,6.05807,6.14954,6.02482,6.10799,489575.42831985,0
+DSX.US,D,20120628,000000,6.04149,6.18279,6.01653,6.14125,390240.21542402,0
+DSX.US,D,20120629,000000,6.23263,6.52352,6.15791,6.4653,763070.66414491,0
+DSX.US,D,20120702,000000,6.3988,6.49856,6.25758,6.47369,387068.00083459,0
+DSX.US,D,20120703,000000,6.48198,6.73962,6.48198,6.72295,709396.97469066,0
+DSX.US,D,20120705,000000,6.64815,6.68141,6.4653,6.52352,443027.31738402,0
+DSX.US,D,20120706,000000,6.44035,6.45701,6.34067,6.41547,298523.75951212,0
+DSX.US,D,20120709,000000,6.43206,6.44035,6.25758,6.26587,161697.91329126,0
+DSX.US,D,20120710,000000,6.28255,6.30741,6.01653,6.0332,512912.40655749,0
+DSX.US,D,20120711,000000,6.00824,6.06645,5.92515,5.99165,266032.93545778,0
+DSX.US,D,20120712,000000,5.95011,5.96678,5.85036,5.87531,285212.47591864,0
+DSX.US,D,20120713,000000,5.8919,5.96678,5.86693,5.8836,182903.45356317,0
+DSX.US,D,20120716,000000,5.90019,5.90019,5.80051,5.8089,284951.71489092,0
+DSX.US,D,20120717,000000,5.81719,5.83369,5.65092,5.71742,374809.96504439,0
+DSX.US,D,20120718,000000,5.70077,5.76726,5.65922,5.74239,659117.71357119,0
+DSX.US,D,20120719,000000,5.77564,5.90856,5.74239,5.90019,545212.76168723,0
+DSX.US,D,20120720,000000,5.85036,5.90019,5.70906,5.70906,255916.54132572,0
+DSX.US,D,20120723,000000,5.60938,5.63426,5.21881,5.24377,1177753.2578154,0
+DSX.US,D,20120724,000000,5.16061,5.3767,4.89476,5.35174,1488775.4067607,0
+DSX.US,D,20120725,000000,5.40166,5.59279,5.28523,5.57613,720303.58811108,0
+DSX.US,D,20120726,000000,5.57613,5.62605,5.45979,5.52629,405144.40877381,0
+DSX.US,D,20120727,000000,5.52629,5.65092,5.50134,5.62605,282821.41066877,0
+DSX.US,D,20120730,000000,5.65092,5.66751,5.54288,5.60938,375610.38802514,0
+DSX.US,D,20120731,000000,5.61776,5.65092,5.54288,5.55126,212031.59410347,0
+DSX.US,D,20120801,000000,5.56784,5.5845,5.42663,5.4432,329122.36550006,0
+DSX.US,D,20120802,000000,5.385,5.90019,5.35174,5.8836,619446.89130567,0
+DSX.US,D,20120803,000000,5.97507,6.02482,5.78393,5.81719,415713.16660179,0
+DSX.US,D,20120806,000000,5.85864,5.98336,5.6758,5.8836,327231.28117727,0
+DSX.US,D,20120807,000000,5.8919,5.99165,5.81719,5.82539,294633.88522464,0
+DSX.US,D,20120808,000000,5.77564,5.96678,5.73401,5.84206,316424.43719353,0
+DSX.US,D,20120809,000000,5.85864,6.01653,5.85864,6.00004,236811.82794238,0
+DSX.US,D,20120810,000000,6.00004,6.00004,5.86693,5.92515,227304.25412287,0
+DSX.US,D,20120813,000000,5.93353,5.93353,5.78393,5.81719,252772.67032624,0
+DSX.US,D,20120814,000000,5.81719,5.90856,5.78393,5.85036,278747.8699183,0
+DSX.US,D,20120815,000000,5.8089,5.97507,5.8089,5.96678,199968.56221226,0
+DSX.US,D,20120816,000000,5.96678,5.96678,5.81719,5.84206,321611.31415803,0
+DSX.US,D,20120817,000000,5.81719,5.86693,5.68417,5.84206,288810.97810122,0
+DSX.US,D,20120820,000000,5.82539,5.90019,5.80051,5.87531,201763.27832916,0
+DSX.US,D,20120821,000000,5.91685,5.93353,5.77564,5.79222,296690.49611286,0
+DSX.US,D,20120822,000000,5.75068,5.77564,5.65922,5.70077,230308.67465969,0
+DSX.US,D,20120823,000000,5.71742,5.77564,5.61776,5.75897,1067245.0017534,0
+DSX.US,D,20120824,000000,5.73401,5.75068,5.62605,5.62605,206464.91303337,0
+DSX.US,D,20120827,000000,5.64255,5.64255,5.56784,5.5845,171945.8216808,0
+DSX.US,D,20120828,000000,5.57613,5.60109,5.52629,5.52629,205036.39609889,0
+DSX.US,D,20120829,000000,5.53458,5.56784,5.4432,5.4432,196940.33305987,0
+DSX.US,D,20120830,000000,5.43491,5.45979,5.39337,5.40166,249313.61860631,0
+DSX.US,D,20120831,000000,5.40995,5.54288,5.40995,5.49304,336781.93725353,0
+DSX.US,D,20120904,000000,5.48466,5.53458,5.45141,5.50134,680471.77425454,0
+DSX.US,D,20120905,000000,5.52629,5.53458,5.40166,5.51792,318731.60541708,0
+DSX.US,D,20120906,000000,5.50963,5.52629,5.41824,5.49304,636580.0245707,0
+DSX.US,D,20120907,000000,5.50963,5.69247,5.45141,5.65092,1228420.2592456,0
+DSX.US,D,20120910,000000,5.65922,5.79222,5.61776,5.68417,603050.69137987,0
+DSX.US,D,20120911,000000,5.70077,5.90019,5.56784,5.77564,703210.13587201,0
+DSX.US,D,20120912,000000,5.81719,5.83369,5.65092,5.73401,425744.52996397,0
+DSX.US,D,20120913,000000,5.70906,5.85864,5.64255,5.71742,408409.59033835,0
+DSX.US,D,20120914,000000,5.71742,5.90856,5.70906,5.85864,678103.38387665,0
+DSX.US,D,20120917,000000,5.82539,5.82539,5.65092,5.65092,386994.30750067,0
+DSX.US,D,20120918,000000,5.62605,5.76726,5.53458,5.73401,703544.59023366,0
+DSX.US,D,20120919,000000,5.82539,6.11628,5.81719,6.01653,1713854.1221991,0
+DSX.US,D,20120920,000000,5.99165,6.07474,5.8836,5.92515,724874.84230143,0
+DSX.US,D,20120921,000000,5.96678,6.00004,5.75897,5.77564,851181.81541265,0
+DSX.US,D,20120924,000000,5.77564,5.80051,5.59279,5.60109,630729.90760091,0
+DSX.US,D,20120925,000000,5.60109,5.62605,5.40166,5.43491,872405.49558213,0
+DSX.US,D,20120926,000000,5.41824,5.46808,5.36012,5.4432,513481.54584408,0
+DSX.US,D,20120927,000000,5.45979,5.50134,5.39337,5.4432,661949.80508098,0
+DSX.US,D,20120928,000000,5.40166,5.43491,5.36841,5.36841,454642.52055371,0
+DSX.US,D,20121001,000000,5.42663,5.51792,5.40166,5.51792,452896.55541156,0
+DSX.US,D,20121002,000000,5.53458,5.54288,5.46808,5.51792,286418.77910776,0
+DSX.US,D,20121003,000000,5.51792,5.56784,5.47637,5.48466,304453.23853383,0
+DSX.US,D,20121004,000000,5.49304,5.63426,5.47637,5.5845,458049.42006808,0
+DSX.US,D,20121005,000000,5.5845,5.64255,5.56784,5.60938,339631.03491732,0
+DSX.US,D,20121008,000000,5.59279,5.60938,5.52629,5.54288,196209.06843865,0
+DSX.US,D,20121009,000000,5.54288,5.55126,5.42663,5.42663,365099.45112069,0
+DSX.US,D,20121010,000000,5.46808,5.50963,5.3767,5.48466,427483.69264452,0
+DSX.US,D,20121011,000000,5.49304,5.60938,5.48466,5.5845,330844.52202663,0
+DSX.US,D,20121012,000000,5.5845,5.73401,5.53458,5.54288,660407.91378663,0
+DSX.US,D,20121015,000000,5.59279,5.60938,5.50134,5.54288,327062.35338104,0
+DSX.US,D,20121016,000000,5.55955,5.77564,5.48466,5.75068,780099.49299885,0
+DSX.US,D,20121017,000000,5.74239,5.91685,5.71742,5.90019,686886.49553654,0
+DSX.US,D,20121018,000000,5.85036,6.05807,5.85036,5.98336,1052417.9029684,0
+DSX.US,D,20121019,000000,5.98336,5.98336,5.80051,5.96678,569250.39346892,0
+DSX.US,D,20121022,000000,6.17449,6.19108,5.93353,5.95011,754396.39187051,0
+DSX.US,D,20121023,000000,5.85864,6.05807,5.75897,6.01653,795250.84245317,0
+DSX.US,D,20121024,000000,6.01653,6.0332,5.8836,5.90856,505623.56896082,0
+DSX.US,D,20121025,000000,5.8919,5.90019,5.79222,5.8089,781454.31659941,0
+DSX.US,D,20121026,000000,5.79222,5.87531,5.77564,5.80051,300129.14044802,0
+DSX.US,D,20121031,000000,5.75897,6.02482,5.75897,5.98336,539923.84779883,0
+DSX.US,D,20121101,000000,5.98336,6.1662,5.9584,6.14125,379607.96795451,0
+DSX.US,D,20121102,000000,6.14954,6.23263,6.0332,6.0332,563269.89598526,0
+DSX.US,D,20121105,000000,6.01653,6.14954,5.99165,6.0997,285899.5245395,0
+DSX.US,D,20121106,000000,6.0997,6.36563,6.09141,6.30741,523583.20130936,0
+DSX.US,D,20121107,000000,6.19938,6.28255,6.08304,6.24093,1016055.3445241,0
+DSX.US,D,20121108,000000,6.25758,6.25758,6.08304,6.08304,338150.36577728,0
+DSX.US,D,20121109,000000,6.01653,6.06645,5.9584,6.00004,499298.41342313,0
+DSX.US,D,20121112,000000,5.97507,6.04979,5.9584,6.00824,186647.07492639,0
+DSX.US,D,20121113,000000,5.94182,6.01653,5.94182,5.98336,376408.54351869,0
+DSX.US,D,20121114,000000,5.9584,5.98336,5.8919,5.92515,413794.87243264,0
+DSX.US,D,20121115,000000,5.87531,5.92515,5.8089,5.86693,564897.95179313,0
+DSX.US,D,20121116,000000,5.85036,6.02482,5.84206,6.01653,450530.43252086,0
+DSX.US,D,20121119,000000,6.00824,6.11628,5.92515,5.94182,573413.4999637,0
+DSX.US,D,20121120,000000,5.98336,6.34905,5.93353,6.17449,1091609.1516916,0
+DSX.US,D,20121121,000000,6.15791,6.1662,5.99165,6.0332,312738.63675384,0
+DSX.US,D,20121123,000000,6.00004,6.34905,6.00004,6.34905,334283.16636178,0
+DSX.US,D,20121126,000000,6.32409,6.37385,6.24922,6.27417,263650.94015671,0
+DSX.US,D,20121127,000000,6.24922,6.36563,6.14125,6.25758,321359.62307909,0
+DSX.US,D,20121128,000000,6.25758,6.34905,6.21596,6.34067,877090.12413236,0
+DSX.US,D,20121129,000000,6.37385,6.44872,6.26587,6.28255,358663.18871032,0
+DSX.US,D,20121130,000000,6.26587,6.27417,6.14954,6.17449,381511.52345688,0
+DSX.US,D,20121203,000000,6.19108,6.24922,6.10799,6.18279,312231.85336518,0
+DSX.US,D,20121204,000000,6.1662,6.24093,6.06645,6.11628,233213.32575981,0
+DSX.US,D,20121205,000000,6.0997,6.17449,6.09141,6.1662,322370.92236922,0
+DSX.US,D,20121206,000000,6.18279,6.18279,6.02482,6.09141,345826.94368474,0
+DSX.US,D,20121207,000000,6.09141,6.13295,6.01653,6.08304,167716.95805729,0
+DSX.US,D,20121210,000000,6.07474,6.14954,6.04149,6.13295,287113.76393382,0
+DSX.US,D,20121211,000000,6.0997,6.17449,6.06645,6.14125,365798.97092115,0
+DSX.US,D,20121212,000000,6.1662,6.24093,6.11628,6.14125,576131.08337003,0
+DSX.US,D,20121213,000000,6.14954,6.19108,6.09141,6.14125,287418.74096189,0
+DSX.US,D,20121214,000000,6.11628,6.19108,6.0332,6.09141,280833.95814009,0
+DSX.US,D,20121217,000000,6.06645,6.14954,6.02482,6.0997,248899.80219275,0
+DSX.US,D,20121218,000000,6.07474,6.12466,6.00824,6.06645,424035.97836057,0
+DSX.US,D,20121219,000000,6.04979,6.10799,6.01653,6.08304,369391.80438575,0
+DSX.US,D,20121220,000000,6.04979,6.27417,6.0332,6.23263,534125.88303459,0
+DSX.US,D,20121221,000000,6.20767,6.23263,6.00004,6.20767,537007.85926273,0
+DSX.US,D,20121224,000000,6.18279,6.24093,6.11628,6.19938,234030.75489453,0
+DSX.US,D,20121226,000000,6.19108,6.20767,6.10799,6.14125,345565.04891341,0
+DSX.US,D,20121227,000000,6.13295,6.14954,6.0332,6.09141,399828.28503905,0
+DSX.US,D,20121228,000000,6.05807,6.07474,5.9584,5.98336,357358.24982811,0
+DSX.US,D,20121231,000000,5.95011,6.09141,5.95011,6.06645,351573.88998704,0
+DSX.US,D,20130102,000000,6.14125,6.21596,6.09141,6.20767,495931.1949347,0
+DSX.US,D,20130103,000000,6.18279,6.6149,6.18279,6.6149,671940.35367358,0
+DSX.US,D,20130104,000000,6.59823,7.0471,6.59823,6.95562,928258.24023328,0
+DSX.US,D,20130107,000000,6.98888,7.09693,6.85596,6.91408,703637.55720876,0
+DSX.US,D,20130108,000000,6.96391,7.09693,6.91408,7.05539,913724.7810403,0
+DSX.US,D,20130109,000000,7.08035,7.08035,6.9805,7.03042,926150.61088312,0
+DSX.US,D,20130110,000000,7.10522,7.18002,7.03042,7.15505,731981.14717869,0
+DSX.US,D,20130111,000000,7.15505,7.27977,7.00546,7.03871,929686.75716776,0
+DSX.US,D,20130114,000000,7.0471,7.08864,6.97221,7.0471,497899.37382221,0
+DSX.US,D,20130115,000000,7.02213,7.08864,7.01384,7.06368,234494.45602645,0
+DSX.US,D,20130116,000000,7.02213,7.06368,6.99717,7.03042,243186.86819841,0
+DSX.US,D,20130117,000000,7.01384,7.28806,7.01384,7.01384,652691.65485321,0
+DSX.US,D,20130118,000000,6.99717,7.11351,6.9805,7.03042,422565.51291293,0
+DSX.US,D,20130122,000000,7.08035,7.48741,7.07197,7.48741,1184259.8123289,0
+DSX.US,D,20130123,000000,7.4792,7.4792,7.32123,7.42937,698420.0691671,0
+DSX.US,D,20130124,000000,7.37115,7.43766,7.31294,7.38773,636372.54949213,0
+DSX.US,D,20130125,000000,7.43766,7.46262,7.3379,7.35448,464877.95776364,0
+DSX.US,D,20130128,000000,7.3379,7.4792,7.27977,7.35448,526898.26759225,0
+DSX.US,D,20130129,000000,7.32953,7.42098,7.24652,7.30465,995272.69061458,0
+DSX.US,D,20130130,000000,7.3379,7.41269,7.26311,7.29628,528239.48626962,0
+DSX.US,D,20130131,000000,7.30465,7.35448,7.22985,7.24652,691374.98644417,0
+DSX.US,D,20130201,000000,7.29628,7.39611,7.18002,7.31294,577185.46491691,0
+DSX.US,D,20130204,000000,7.26311,7.30465,7.1966,7.21327,354263.1298034,0
+DSX.US,D,20130205,000000,7.22156,7.27148,7.08864,7.16334,508076.99010862,0
+DSX.US,D,20130206,000000,7.1301,7.28806,7.10522,7.23823,262262.10424818,0
+DSX.US,D,20130207,000000,7.22985,7.28806,7.1301,7.18831,256512.89045868,0
+DSX.US,D,20130208,000000,7.18002,7.37115,7.18002,7.29628,307652.66296963,0
+DSX.US,D,20130211,000000,7.25481,7.37115,7.25481,7.35448,320104.56891521,0
+DSX.US,D,20130212,000000,7.35448,7.62051,7.32123,7.52066,703754.33279944,0
+DSX.US,D,20130213,000000,7.57887,7.6288,7.4792,7.52066,541386.37704129,0
+DSX.US,D,20130214,000000,7.49578,7.52066,7.38773,7.41269,240530.50694644,0
+DSX.US,D,20130215,000000,7.4044,7.47091,7.32123,7.32953,265256.32109261,0
+DSX.US,D,20130219,000000,7.36278,7.42937,7.31294,7.42937,225746.49041812,0
+DSX.US,D,20130220,000000,7.36278,7.52066,7.36278,7.47091,804189.2769861,0
+DSX.US,D,20130221,000000,7.44595,7.4792,6.84757,7.1301,703798.54879979,0
+DSX.US,D,20130222,000000,7.13839,7.18831,6.99717,7.03042,299081.56136273,0
+DSX.US,D,20130225,000000,7.03871,7.14677,7.01384,7.01384,426805.71397244,0
+DSX.US,D,20130226,000000,7.06368,7.08035,6.98888,7.05539,241454.50797946,0
+DSX.US,D,20130227,000000,7.06368,7.25481,7.06368,7.25481,462701.17005395,0
+DSX.US,D,20130228,000000,7.22156,7.27148,7.02213,7.05539,541341.02729733,0
+DSX.US,D,20130301,000000,7.00546,7.10522,6.99717,7.03871,158152.69705783,0
+DSX.US,D,20130304,000000,7.03871,7.03871,6.91408,6.93896,512452.10665638,0
+DSX.US,D,20130305,000000,6.95562,7.31294,6.95562,7.27148,562428.65823496,0
+DSX.US,D,20130306,000000,7.27977,7.42098,7.26311,7.42098,336326.17232682,0
+DSX.US,D,20130307,000000,7.4044,7.63709,7.4044,7.54562,1021585.7457991,0
+DSX.US,D,20130308,000000,7.54562,7.58726,7.44595,7.52904,666915.60204372,0
+DSX.US,D,20130311,000000,7.56229,7.7118,7.53733,7.67855,1002889.1801113,0
+DSX.US,D,20130312,000000,7.67855,7.72018,7.55391,7.64538,545498.46507411,0
+DSX.US,D,20130313,000000,7.62051,7.63709,7.55391,7.56229,408534.30213422,0
+DSX.US,D,20130314,000000,7.38773,7.53733,6.96391,7.27148,1671346.6734494,0
+DSX.US,D,20130315,000000,7.20497,7.42937,7.1218,7.37944,857568.19310466,0
+DSX.US,D,20130318,000000,7.54562,7.68692,7.42098,7.50407,2265209.5067045,0
+DSX.US,D,20130319,000000,7.55391,7.59555,7.4792,7.53733,796222.46071735,0
+DSX.US,D,20130320,000000,7.57887,7.61212,7.48741,7.57058,501950.23970072,0
+DSX.US,D,20130321,000000,7.57058,8.16896,7.52904,7.97782,1986077.2977062,0
+DSX.US,D,20130322,000000,8.14435,8.83445,8.12741,8.38549,4665436.5385899,0
+DSX.US,D,20130325,000000,8.55925,8.55925,8.26906,8.37676,1496429.3097961,0
+DSX.US,D,20130326,000000,8.39255,8.45165,7.86139,7.90293,1851456.5827851,0
+DSX.US,D,20130327,000000,8.43489,8.97469,8.22743,8.9006,7585759.3764749,0
+DSX.US,D,20130328,000000,9.01615,9.21547,8.52573,8.85826,5500147.3269992,0
+DSX.US,D,20130401,000000,8.66774,8.78417,8.31061,8.35136,2812841.6772317,0
+DSX.US,D,20130402,000000,8.35982,8.44283,8.2105,8.24357,1862069.5566134,0
+DSX.US,D,20130403,000000,8.21896,8.2606,7.90293,7.96114,1736648.0372529,0
+DSX.US,D,20130404,000000,7.92789,8.09424,7.81993,8.02765,988025.80153108,0
+DSX.US,D,20130405,000000,7.86139,8.05252,7.72847,8.05252,936985.79845681,0
+DSX.US,D,20130408,000000,8.01936,8.06117,7.79498,8.00278,1035429.888884,0
+DSX.US,D,20130409,000000,7.9944,8.35982,7.9944,8.16896,1152029.7493023,0
+DSX.US,D,20130410,000000,7.93627,8.14435,7.86139,8.06117,1634622.4507972,0
+DSX.US,D,20130411,000000,8.01107,8.1028,7.92789,7.97782,1034202.0445665,0
+DSX.US,D,20130412,000000,7.93627,8.16896,7.91131,8.13587,940620.58043456,0
+DSX.US,D,20130415,000000,8.03594,8.08577,7.69521,7.77001,1952513.9522075,0
+DSX.US,D,20130416,000000,7.84489,7.96953,7.77001,7.82822,890377.59911026,0
+DSX.US,D,20130417,000000,7.82822,7.87805,7.64538,7.69521,1353321.3902944,0
+DSX.US,D,20130418,000000,7.7118,7.78668,7.6288,7.69521,998341.73453653,0
+DSX.US,D,20130419,000000,7.76172,7.78668,7.64538,7.76172,838982.73428958,0
+DSX.US,D,20130422,000000,7.76172,7.88634,7.7118,7.81993,839608.56075611,0
+DSX.US,D,20130423,000000,7.78668,7.89464,7.61212,7.69521,1261348.7083292,0
+DSX.US,D,20130424,000000,7.73676,7.86139,7.7118,7.77001,806118.90859124,0
+DSX.US,D,20130425,000000,7.77001,7.81164,7.60383,7.61212,975811.98174122,0
+DSX.US,D,20130426,000000,7.66205,7.66205,7.4792,7.57887,868717.42765523,0
+DSX.US,D,20130429,000000,7.62051,7.87805,7.57887,7.8531,851653.45274975,0
+DSX.US,D,20130430,000000,7.89464,8.02765,7.83651,7.88634,1140827.2288026,0
+DSX.US,D,20130501,000000,7.82822,7.86139,7.57887,7.57887,641789.57640717,0
+DSX.US,D,20130502,000000,7.64538,7.86139,7.61212,7.78668,742998.8674718,0
+DSX.US,D,20130503,000000,7.82822,8.14435,7.82822,7.96114,1332886.7956696,0
+DSX.US,D,20130506,000000,7.97782,8.21896,7.96114,8.14435,690115.3973059,0
+DSX.US,D,20130507,000000,8.18589,8.31061,8.08577,8.14435,919829.99031982,0
+DSX.US,D,20130508,000000,8.11886,8.13587,7.97782,8.03594,582669.38270429,0
+DSX.US,D,20130509,000000,8.00278,8.20203,7.86969,8.05252,848257.89067135,0
+DSX.US,D,20130510,000000,8.03594,8.39255,7.9944,8.33522,1231526.7167063,0
+DSX.US,D,20130513,000000,8.33522,8.38549,8.1028,8.15193,790745.34539156,0
+DSX.US,D,20130514,000000,8.13587,8.30214,8.09424,8.18589,727277.24498728,0
+DSX.US,D,20130515,000000,8.14435,8.41019,8.11886,8.41019,1014583.7453329,0
+DSX.US,D,20130516,000000,8.48428,9.12464,8.47634,8.64217,3946121.574897,0
+DSX.US,D,20130517,000000,8.78417,8.9006,8.63511,8.83445,1274842.524642,0
+DSX.US,D,20130520,000000,8.80887,9.00028,8.74271,8.88296,1580901.1441117,0
+DSX.US,D,20130521,000000,9.18283,9.21547,8.88296,8.96675,2380241.3997258,0
+DSX.US,D,20130522,000000,8.69244,9.21547,8.2852,8.40136,4366463.8166127,0
+DSX.US,D,20130523,000000,8.31061,8.61747,8.18589,8.50193,2195751.8388679,0
+DSX.US,D,20130524,000000,8.5178,8.55132,8.22743,8.35982,1351585.6288445,0
+DSX.US,D,20130528,000000,8.44283,8.62629,8.39255,8.4931,1189272.0927792,0
+DSX.US,D,20130529,000000,8.42695,8.60072,8.40136,8.4931,774149.60659237,0
+DSX.US,D,20130530,000000,8.47634,8.54338,8.40136,8.54338,800261.98915985,0
+DSX.US,D,20130531,000000,8.46841,8.53455,8.41019,8.41814,904285.23183671,0
+DSX.US,D,20130603,000000,8.40136,8.41814,8.02765,8.21896,1339284.5107976,0
+DSX.US,D,20130604,000000,8.13587,8.33522,8.03594,8.06117,794220.26952186,0
+DSX.US,D,20130605,000000,8.02765,8.05252,7.89464,7.90293,506823.06968834,0
+DSX.US,D,20130606,000000,7.89464,7.97782,7.82822,7.93627,498570.5500327,0
+DSX.US,D,20130607,000000,7.91131,8.08577,7.82822,8.04423,749163.03141847,0
+DSX.US,D,20130610,000000,8.04423,8.06885,7.91131,7.94456,495037.80497885,0
+DSX.US,D,20130611,000000,7.97782,8.01107,7.83651,7.9944,582325.85839386,0
+DSX.US,D,20130612,000000,8.02765,8.13587,8.01107,8.1028,857097.68951116,0
+DSX.US,D,20130613,000000,8.11886,8.50986,8.04423,8.35982,1105599.5477007,0
+DSX.US,D,20130614,000000,8.47634,8.5178,8.26906,8.32675,730433.58716634,0
+DSX.US,D,20130617,000000,8.42695,8.45958,8.2852,8.32675,753566.4915562,0
+DSX.US,D,20130618,000000,8.34368,8.5178,8.31829,8.4931,1332406.0883838,0
+DSX.US,D,20130619,000000,8.4931,8.63511,8.38549,8.44283,809719.67826103,0
+DSX.US,D,20130620,000000,8.31061,8.37676,7.89464,7.96953,1984439.0382061,0
+DSX.US,D,20130621,000000,8.02765,8.20203,7.93627,8.15193,894485.15216871,0
+DSX.US,D,20130624,000000,7.98611,8.11886,7.79498,7.94456,1576994.2636702,0
+DSX.US,D,20130625,000000,8.00278,8.04423,7.86139,8.00278,727661.58406728,0
+DSX.US,D,20130626,000000,8.03594,8.11039,7.96114,8.00278,728569.71268991,0
+DSX.US,D,20130627,000000,8.01107,8.18589,8.01107,8.14435,700861.0191353,0
+DSX.US,D,20130628,000000,8.12741,8.52573,8.1028,8.34368,889412.78330769,0
+DSX.US,D,20130701,000000,8.43489,8.45165,8.18589,8.24357,717380.79711337,0
+DSX.US,D,20130702,000000,8.25204,8.41814,8.02765,8.14435,762516.26352511,0
+DSX.US,D,20130703,000000,8.14435,8.22743,8.06117,8.08577,459090.19669178,0
+DSX.US,D,20130705,000000,8.15193,8.2852,8.04423,8.21896,756506.28870788,0
+DSX.US,D,20130708,000000,8.22743,8.25204,8.01107,8.01936,559102.25451609,0
+DSX.US,D,20130709,000000,8.05252,8.31061,8.01936,8.1028,905808.98323349,0
+DSX.US,D,20130710,000000,8.11039,8.18589,8.06117,8.17742,591882.18318812,0
+DSX.US,D,20130711,000000,8.30214,8.36829,8.21896,8.35982,350321.10331037,0
+DSX.US,D,20130712,000000,8.35136,8.43489,8.24357,8.31829,373508.42739298,0
+DSX.US,D,20130715,000000,8.31061,8.44283,8.30214,8.38549,287907.38445298,0
+DSX.US,D,20130716,000000,8.41019,8.43489,8.27665,8.31829,315534.44846848,0
+DSX.US,D,20130717,000000,8.33522,8.45165,8.29367,8.42695,605439.48914253,0
+DSX.US,D,20130718,000000,8.33522,9.09994,8.33522,9.08229,2284022.8479831,0
+DSX.US,D,20130719,000000,9.07525,9.09112,8.82563,8.93323,1267515.1397629,0
+DSX.US,D,20130722,000000,8.94206,8.96675,8.67657,8.7586,648288.19471549,0
+DSX.US,D,20130723,000000,8.79211,8.85033,8.69244,8.79211,649947.99534412,0
+DSX.US,D,20130724,000000,8.72508,8.95882,8.66774,8.66774,1040937.6152869,0
+DSX.US,D,20130725,000000,8.59277,8.83445,8.55925,8.70126,541513.35632434,0
+DSX.US,D,20130726,000000,8.66774,8.75066,8.56807,8.69244,427184.38433443,0
+DSX.US,D,20130729,000000,8.72508,8.72508,8.44283,8.45958,631691.32217268,0
+DSX.US,D,20130730,000000,8.50986,8.62629,8.04423,8.13587,1309824.1833829,0
+DSX.US,D,20130731,000000,8.15193,8.2105,8.01936,8.16896,743765.27814459,0
+DSX.US,D,20130801,000000,8.22743,8.5178,8.16896,8.42695,893946.62395928,0
+DSX.US,D,20130802,000000,8.41814,8.46841,8.25204,8.2852,455052.93573647,0
+DSX.US,D,20130805,000000,8.29367,8.40136,8.24357,8.35136,255876.86029977,0
+DSX.US,D,20130806,000000,8.32675,8.39255,8.20203,8.2852,364381.79142266,0
+DSX.US,D,20130807,000000,8.31061,8.37676,8.16049,8.36829,711704.14291421,0
+DSX.US,D,20130808,000000,8.40136,8.65892,8.36829,8.45958,776180.14137781,0
+DSX.US,D,20130809,000000,8.66774,8.94999,8.61747,8.80005,977264.30729128,0
+DSX.US,D,20130812,000000,8.78417,8.94206,8.64217,8.68362,625670.00991947,0
+DSX.US,D,20130813,000000,8.68362,8.85826,8.68362,8.70126,952175.69519351,0
+DSX.US,D,20130814,000000,8.72508,9.34863,8.60072,9.19961,3761825.8841946,0
+DSX.US,D,20130815,000000,9.14139,9.31609,9.02497,9.1908,1640814.9583338,0
+DSX.US,D,20130816,000000,9.14139,9.42366,8.96675,8.99145,1859625.2054145,0
+DSX.US,D,20130819,000000,9.12464,9.12464,8.46841,8.54338,1420918.5848854,0
+DSX.US,D,20130820,000000,8.8168,9.16609,8.66774,9.09112,1365205.290697,0
+DSX.US,D,20130821,000000,9.09112,9.28252,8.87591,9.0338,1002559.2607241,0
+DSX.US,D,20130822,000000,9.11669,9.34863,9.07525,9.28252,881195.4097036,0
+DSX.US,D,20130823,000000,9.30719,9.76502,9.21547,9.47391,2278333.7226043,0
+DSX.US,D,20130826,000000,9.59824,9.79764,9.57269,9.64852,1469242.138297,0
+DSX.US,D,20130827,000000,9.53123,9.59038,9.13257,9.14139,1332670.2506423,0
+DSX.US,D,20130828,000000,9.19961,9.31609,9.10788,9.17403,995392.86743606,0
+DSX.US,D,20130829,000000,9.1908,9.27463,9.0338,9.16609,663513.23750373,0
+DSX.US,D,20130830,000000,9.14934,9.1908,8.92442,9.02497,877340.68146769,0
+DSX.US,D,20130903,000000,9.18283,9.35753,9.13257,9.32396,1044070.1488505,0
+DSX.US,D,20130904,000000,9.34075,9.83113,9.31609,9.72356,1888400.7516955,0
+DSX.US,D,20130905,000000,9.76502,10.1549,9.76502,10.072,2503358.01835,0
+DSX.US,D,20130906,000000,10.2378,10.7035,10.1964,10.662,3293382.3028128,0
+DSX.US,D,20130909,000000,10.7282,11.0025,10.5121,10.6038,2919605.1781867,0
+DSX.US,D,20130910,000000,10.7203,10.8781,10.4045,10.4794,1402206.1467873,0
+DSX.US,D,20130911,000000,10.4133,10.5871,10.221,10.2968,1689628.2889801,0
+DSX.US,D,20130912,000000,10.288,10.3462,9.98025,10.0059,1939109.701639,0
+DSX.US,D,20130913,000000,9.88938,9.94667,9.52417,9.76502,2534143.6920317,0
+DSX.US,D,20130916,000000,9.76502,9.89734,9.54003,9.7394,1886245.5051142,0
+DSX.US,D,20130917,000000,9.73143,10.0059,9.68998,9.98025,1665371.8446837,0
+DSX.US,D,20130918,000000,9.97229,10.1301,9.88938,10.0217,1178719.2073616,0
+DSX.US,D,20130919,000000,10.2051,10.6541,10.1549,10.4706,3117981.9643863,0
+DSX.US,D,20130920,000000,10.5121,10.5121,9.99695,10.1468,1975958.636087,0
+DSX.US,D,20130923,000000,10.1549,10.288,9.87259,9.98025,799483.10730749,0
+DSX.US,D,20130924,000000,9.98908,10.4133,9.93083,10.3462,1545413.8357258,0
+DSX.US,D,20130925,000000,10.3877,10.6364,10.2801,10.4548,2391084.5235047,0
+DSX.US,D,20130926,000000,10.5623,10.5791,10.0384,10.2298,1717597.7435623,0
+DSX.US,D,20130927,000000,10.1301,10.1636,9.97229,10.1468,1163073.5456982,0
+DSX.US,D,20130930,000000,9.9555,10.1046,9.73143,10.0305,1007596.4835335,0
+DSX.US,D,20131001,000000,10.0472,10.3877,10.0472,10.3542,1205113.8920851,0
+DSX.US,D,20131002,000000,10.3039,10.3127,10.1796,10.2968,1164861.4593535,0
+DSX.US,D,20131003,000000,10.2801,10.3462,10.1134,10.221,987477.06962925,0
+DSX.US,D,20131004,000000,10.2465,10.2968,10.1549,10.2465,796068.2715879,0
+DSX.US,D,20131007,000000,10.1301,10.3216,10.0632,10.2465,927037.19837737,0
+DSX.US,D,20131008,000000,10.221,10.2625,9.55682,9.61417,1843231.2729758,0
+DSX.US,D,20131009,000000,9.59824,9.67328,9.27463,9.55682,1314914.6921415,0
+DSX.US,D,20131010,000000,9.76502,9.91404,9.61417,9.85589,987431.7198853,0
+DSX.US,D,20131011,000000,9.84793,9.87259,9.60707,9.75619,656601.93652546,0
+DSX.US,D,20131014,000000,9.58149,9.79764,9.56563,9.79764,461143.4063492,0
+DSX.US,D,20131015,000000,9.76502,10.072,9.74736,9.94667,793473.13249026,0
+DSX.US,D,20131016,000000,9.98908,10.2554,9.9555,10.1636,856951.43658692,0
+DSX.US,D,20131017,000000,10.1796,10.2713,10.0472,10.2465,591916.19549608,0
+DSX.US,D,20131018,000000,10.3039,10.4962,10.2625,10.4706,883032.07433366,0
+DSX.US,D,20131021,000000,10.5121,10.5121,10.2625,10.3127,1170038.1326256,0
+DSX.US,D,20131022,000000,10.3957,10.4045,10.1301,10.139,840300.14435138,0
+DSX.US,D,20131023,000000,10.1046,10.1134,9.9555,9.99695,594468.25233697,0
+DSX.US,D,20131024,000000,10.0137,10.0137,9.73143,9.75619,1146127.4801269,0
+DSX.US,D,20131025,000000,9.75619,9.97229,9.74736,9.85589,612586.60878935,0
+DSX.US,D,20131028,000000,9.8391,9.8391,9.55682,9.6397,596571.34671275,0
+DSX.US,D,20131029,000000,9.68998,9.79764,9.64852,9.65649,856258.71924805,0
+DSX.US,D,20131030,000000,9.65649,9.68115,9.35753,9.39101,1153548.9657246,0
+DSX.US,D,20131031,000000,9.36634,9.49858,9.27463,9.42366,815864.5685665,0
+DSX.US,D,20131101,000000,9.48978,9.69794,9.47391,9.67328,846068.63178206,0
+DSX.US,D,20131104,000000,9.78085,9.84793,9.72356,9.8223,1194239.0234856,0
+DSX.US,D,20131105,000000,9.88938,10.213,9.84793,9.90521,1293231.8458145,0
+DSX.US,D,20131106,000000,9.97229,9.97229,9.45714,9.48189,920142.9035531,0
+DSX.US,D,20131107,000000,9.54003,9.59824,9.2993,9.31609,589910.60306981,0
+DSX.US,D,20131108,000000,9.32396,9.63183,9.32396,9.50656,1121001.4544904,0
+DSX.US,D,20131111,000000,9.48978,9.85589,9.48189,9.80647,933169.61750327,0
+DSX.US,D,20131112,000000,9.80647,9.84793,9.71474,9.81348,1099722.2208846,0
+DSX.US,D,20131113,000000,9.69794,9.99695,9.59824,9.98908,893437.57308342,0
+DSX.US,D,20131114,000000,9.93083,10.0561,9.8391,9.91404,535883.18561272,0
+DSX.US,D,20131115,000000,9.9555,10.0799,9.93083,9.96442,1170313.6323202,0
+DSX.US,D,20131118,000000,9.98025,9.98025,9.623,9.6397,1088628.5397704,0
+DSX.US,D,20131119,000000,9.65649,9.75619,8.95882,9.06642,3186369.3782658,0
+DSX.US,D,20131120,000000,9.09112,9.09994,8.71714,8.71714,2429461.744324,0
+DSX.US,D,20131121,000000,9.02497,9.02497,8.80005,8.8415,1089534.4009058,0
+DSX.US,D,20131122,000000,8.87591,8.88296,8.65892,8.86709,1543252.9204265,0
+DSX.US,D,20131125,000000,8.9006,9.3734,8.89178,9.30719,1345759.3204904,0
+DSX.US,D,20131126,000000,9.31609,9.36634,9.17403,9.27463,713990.90375298,0
+DSX.US,D,20131127,000000,9.31609,9.49858,9.22428,9.36634,1100239.2079656,0
+DSX.US,D,20131129,000000,9.59038,9.60707,9.42366,9.51536,880004.97892486,0
+DSX.US,D,20131202,000000,9.55682,9.6397,9.41486,9.47391,1332401.5534093,0
+DSX.US,D,20131203,000000,9.46511,9.51536,9.32396,9.39898,828326.67820449,0
+DSX.US,D,20131204,000000,9.33195,9.55682,9.2993,9.51536,630034.92277485,0
+DSX.US,D,20131205,000000,9.54802,9.78085,9.54003,9.70591,894468.14601473,0
+DSX.US,D,20131206,000000,9.76502,9.76502,9.49858,9.51536,443144.09297469,0
+DSX.US,D,20131209,000000,9.54003,9.59824,9.45714,9.59824,699085.5766596,0
+DSX.US,D,20131210,000000,9.48978,9.59824,9.39898,9.47391,586975.34089252,0
+DSX.US,D,20131211,000000,9.44833,9.55682,9.31609,9.36634,463846.25108874,0
+DSX.US,D,20131212,000000,9.36634,9.51536,9.23308,9.25785,458782.95217651,0
+DSX.US,D,20131213,000000,9.53123,10.213,9.51536,10.1964,2716881.6190295,0
+DSX.US,D,20131216,000000,10.3709,10.3877,10.0887,10.1222,1145370.1394029,0
+DSX.US,D,20131217,000000,10.0561,10.1222,9.91404,10.1046,904347.58773464,0
+DSX.US,D,20131218,000000,10.1046,10.5042,10.1046,10.5042,2412913.6227559,0
+DSX.US,D,20131219,000000,10.5209,10.9867,10.5209,10.8032,2738133.6427888,0
+DSX.US,D,20131220,000000,10.886,11.1525,10.886,11.0113,1642200.3930115,0
+DSX.US,D,20131223,000000,11.0528,11.111,10.8781,11.0942,1111319.2841567,0
+DSX.US,D,20131224,000000,11.111,11.2362,11.0606,11.186,476209.72503362,0
+DSX.US,D,20131226,000000,11.2106,11.5758,11.1603,11.3351,1622503.8654697,0
+DSX.US,D,20131227,000000,11.5096,11.5511,11.0192,11.1939,1376894.1872005,0
+DSX.US,D,20131230,000000,11.2186,11.2186,10.7617,10.7944,1764433.8253722,0
+DSX.US,D,20131231,000000,10.8534,11.1692,10.8534,11.044,1004949.1922303,0
+DSX.US,D,20140102,000000,10.9451,11.0528,10.6788,11.0528,1385025.3962911,0
+DSX.US,D,20140103,000000,11.0942,11.0942,10.8948,11.0606,708900.39499438,0
+DSX.US,D,20140106,000000,11.0696,11.1445,10.8032,10.8358,929979.26301625,0
+DSX.US,D,20140107,000000,10.8358,10.9777,10.5535,10.595,1236519.7235155,0
+DSX.US,D,20140108,000000,10.5377,10.7035,10.4291,10.6206,835243.64790075,0
+DSX.US,D,20140109,000000,10.5377,10.5623,10.1636,10.288,1372589.362756,0
+DSX.US,D,20140110,000000,10.139,10.1549,9.88938,10.1222,1529607.1824714,0
+DSX.US,D,20140113,000000,10.3877,10.4706,10.0305,10.0975,1779519.4176979,0
+DSX.US,D,20140114,000000,10.139,10.3383,10.0059,10.221,1250612.1564485,0
+DSX.US,D,20140115,000000,10.213,10.6285,10.1964,10.5535,1580871.6667782,0
+DSX.US,D,20140116,000000,10.8119,11.1189,10.737,11.036,3118582.8484938,0
+DSX.US,D,20140117,000000,11.0528,11.418,10.8613,10.9028,2137715.5040454,0
+DSX.US,D,20140121,000000,10.9275,11.0192,10.7617,10.886,1146898.4257741,0
+DSX.US,D,20140122,000000,10.9028,10.9363,10.5871,10.67,904121.97275849,0
+DSX.US,D,20140123,000000,10.595,10.67,10.288,10.4291,1919305.4684552,0
+DSX.US,D,20140124,000000,10.2968,10.2968,9.6397,9.65649,3707759.919455,0
+DSX.US,D,20140127,000000,9.89734,9.89734,9.59038,9.64852,1681466.4688123,0
+DSX.US,D,20140128,000000,9.8391,10.0799,9.81348,9.97229,1254838.7525849,0
+DSX.US,D,20140129,000000,9.71474,10.1046,9.67328,9.96442,857162.3128963,0
+DSX.US,D,20140130,000000,10.072,10.1134,9.98908,9.98908,544337.51162895,0
+DSX.US,D,20140131,000000,9.98908,10.2801,9.97229,10.1468,1082476.8470033,0
+DSX.US,D,20140203,000000,10.2968,10.5791,9.88055,9.92297,2202615.522615,0
+DSX.US,D,20140204,000000,9.86376,10.2713,9.78968,10.2554,1255453.2416154,0
+DSX.US,D,20140205,000000,10.2554,10.3877,9.98908,10.3039,1515329.9493317,0
+DSX.US,D,20140206,000000,10.3294,10.4459,10.2713,10.3709,659070.09634004,0
+DSX.US,D,20140207,000000,10.4627,10.5791,10.3542,10.4962,975249.64491622,0
+DSX.US,D,20140210,000000,10.4874,10.5288,10.2968,10.5121,625240.32109553,0
+DSX.US,D,20140211,000000,10.4962,10.9363,10.4874,10.8613,1923377.8754621,0
+DSX.US,D,20140212,000000,10.886,10.9028,10.662,10.7115,1465328.4553939,0
+DSX.US,D,20140213,000000,10.5871,10.6452,10.4459,10.5535,1019996.2372736,0
+DSX.US,D,20140214,000000,10.5535,10.6206,10.4962,10.5456,1529812.3900627,0
+DSX.US,D,20140218,000000,10.1301,10.737,10.072,10.363,2059148.2063924,0
+DSX.US,D,20140219,000000,10.2465,10.3127,9.88055,9.88938,1408269.4075536,0
+DSX.US,D,20140220,000000,9.87259,10.1468,9.85589,10.0887,886903.80872354,0
+DSX.US,D,20140221,000000,10.1549,10.2465,10.0632,10.0887,522645.59535317,0
+DSX.US,D,20140224,000000,10.072,10.595,10.072,10.4213,1547341.1998437,0
+DSX.US,D,20140225,000000,10.4371,10.4706,10.3542,10.4045,580654.72032923,0
+DSX.US,D,20140226,000000,10.3127,10.4548,10.2713,10.2968,796273.47917929,0
+DSX.US,D,20140227,000000,10.363,10.6038,10.2625,10.5456,613297.46602579,0
+DSX.US,D,20140228,000000,10.5121,10.8613,10.4794,10.8199,1613964.5086835,0
+DSX.US,D,20140303,000000,10.6788,10.8446,10.6206,10.7944,629447.64359066,0
+DSX.US,D,20140304,000000,10.8948,11.2521,10.886,11.0942,2045458.252437,0
+DSX.US,D,20140305,000000,11.1357,11.418,11.1021,11.2601,1214241.6617991,0
+DSX.US,D,20140306,000000,11.4427,11.5758,11.0774,11.1771,1312615.4601231,0
+DSX.US,D,20140307,000000,11.2689,11.418,11.1445,11.2521,1069439.9293608,0
+DSX.US,D,20140310,000000,11.1603,11.2018,11.0281,11.0942,1164248.1040665,0
+DSX.US,D,20140311,000000,11.0854,11.1357,10.6126,10.6541,747118.89170983,0
+DSX.US,D,20140312,000000,10.5703,10.6126,10.3877,10.5456,595939.85152821,0
+DSX.US,D,20140313,000000,10.5703,10.7035,10.1883,10.3542,763560.4413796,0
+DSX.US,D,20140314,000000,10.2968,10.4794,10.221,10.2554,430562.94025885,0
+DSX.US,D,20140317,000000,10.3039,10.4133,10.213,10.2465,322139.63867506,0
+DSX.US,D,20140318,000000,10.2378,10.5456,10.2298,10.3798,888918.47109861,0
+DSX.US,D,20140319,000000,10.4045,10.6126,10.2625,10.3877,496533.21278566,0
+DSX.US,D,20140320,000000,10.3542,10.3798,10.0384,10.1134,671076.44105131,0
+DSX.US,D,20140321,000000,10.2051,10.3542,10.1468,10.3294,875432.59099092,0
+DSX.US,D,20140324,000000,10.3709,10.3957,9.88938,10.0561,926540.6186811,0
+DSX.US,D,20140325,000000,10.0975,10.288,9.93083,9.97229,831455.81053718,0
+DSX.US,D,20140326,000000,10.0632,10.1468,9.68115,9.76502,808164.18204347,0
+DSX.US,D,20140327,000000,9.73143,9.89734,9.60707,9.78968,720465.71344571,0
+DSX.US,D,20140328,000000,9.8391,10.0137,9.80647,9.98908,674423.25215495,0
+DSX.US,D,20140331,000000,10.0305,10.1964,9.81348,9.96442,1341360.395327,0
+DSX.US,D,20140401,000000,9.9555,10.2378,9.9555,10.1883,770012.57620036,0
+DSX.US,D,20140402,000000,10.1796,10.2298,10.0472,10.0561,555739.57100206,0
+DSX.US,D,20140403,000000,10.0887,10.2378,9.84793,9.84793,1413319.1015428,0
+DSX.US,D,20140404,000000,9.88938,10.1636,9.85589,10.0799,810816.00832107,0
+DSX.US,D,20140407,000000,9.9388,10.072,9.66445,9.74736,991819.30761265,0
+DSX.US,D,20140408,000000,9.69794,9.85589,9.65649,9.76502,456464.44651698,0
+DSX.US,D,20140409,000000,9.77298,10.0217,9.77298,9.98908,664345.40530524,0
+DSX.US,D,20140410,000000,9.94667,10.0472,9.72356,9.77298,554554.80894132,0
+DSX.US,D,20140411,000000,9.69794,9.70591,9.35753,9.51536,631690.18842908,0
+DSX.US,D,20140414,000000,9.58149,9.73143,9.50656,9.71474,617248.5624676,0
+DSX.US,D,20140415,000000,9.8391,9.8391,9.48189,9.59038,894473.81473272,0
+DSX.US,D,20140416,000000,9.64852,9.74736,9.54802,9.68115,681460.39867269,0
+DSX.US,D,20140417,000000,9.64852,9.92297,9.57269,9.79764,442703.06671477,0
+DSX.US,D,20140421,000000,9.8223,9.86376,9.68115,9.7394,240241.40232874,0
+DSX.US,D,20140422,000000,9.77298,9.99695,9.7394,9.90521,618104.5388847,0
+DSX.US,D,20140423,000000,9.94667,10.0975,9.84793,9.85589,474799.34799672,0
+DSX.US,D,20140424,000000,9.90521,9.9388,9.78968,9.84793,595345.76988244,0
+DSX.US,D,20140425,000000,9.80647,9.87259,9.60707,9.6397,432781.67648169,0
+DSX.US,D,20140428,000000,9.623,9.68998,9.31609,9.3734,801700.70978674,0
+DSX.US,D,20140429,000000,9.44044,9.53123,9.27463,9.36634,504299.35643743,0
+DSX.US,D,20140430,000000,9.34863,9.40779,9.10788,9.35753,717931.7965024,0
+DSX.US,D,20140501,000000,9.3822,9.69794,9.34863,9.52417,603735.47251354,0
+DSX.US,D,20140502,000000,9.54003,9.78968,9.48189,9.48978,590856.1452312,0
+DSX.US,D,20140505,000000,9.42366,9.45714,9.25785,9.32396,507468.16979607,0
+DSX.US,D,20140506,000000,9.2993,9.44833,9.23308,9.30719,387858.22012295,0
+DSX.US,D,20140507,000000,9.30719,9.3734,9.12464,9.14139,747782.13171513,0
+DSX.US,D,20140508,000000,9.18283,9.19961,8.85826,8.87591,716117.80674432,0
+DSX.US,D,20140509,000000,8.83445,8.97469,8.77536,8.92442,468634.05030646,0
+DSX.US,D,20140512,000000,9.01615,9.16609,8.96675,9.08229,911012.86635197,0
+DSX.US,D,20140513,000000,9.09994,9.21547,9.0338,9.20759,654753.93445942,0
+DSX.US,D,20140514,000000,9.22428,9.40779,9.14139,9.19961,633737.72936851,0
+DSX.US,D,20140515,000000,9.30719,9.30719,8.69244,8.99145,1011146.2347413,0
+DSX.US,D,20140516,000000,8.92442,9.08229,8.9006,9.07525,355259.69042673,0
+DSX.US,D,20140519,000000,9.01615,9.24107,9.01615,9.09994,478035.05222768,0
+DSX.US,D,20140520,000000,9.09994,9.18283,8.94999,9.00028,461778.30276452,0
+DSX.US,D,20140521,000000,9.00028,9.14934,9.00028,9.11669,419285.59268161,0
+DSX.US,D,20140522,000000,9.10788,9.26574,9.09112,9.19961,357031.73167165,0
+DSX.US,D,20140523,000000,9.18283,9.50656,9.14934,9.40779,677441.27761496,0
+DSX.US,D,20140527,000000,9.41486,9.50656,9.25785,9.28252,292692.9161835,0
+DSX.US,D,20140528,000000,9.23308,9.31609,9.18283,9.23308,229483.30931976,0
+DSX.US,D,20140529,000000,9.26574,9.26574,9.14139,9.1908,242979.39311984,0
+DSX.US,D,20140530,000000,9.18283,9.18283,8.95882,9.0576,334291.10256697,0
+DSX.US,D,20140602,000000,9.0576,9.06642,8.8415,9.0338,378216.86455878,0
+DSX.US,D,20140603,000000,8.98351,9.07525,8.88296,9.0338,260268.98300151,0
+DSX.US,D,20140604,000000,8.98351,9.40779,8.95882,9.40779,548615.12622722,0
+DSX.US,D,20140605,000000,9.39898,9.60707,9.30719,9.59824,441107.88947126,0
+DSX.US,D,20140606,000000,9.63183,9.63183,9.44044,9.52417,513825.07015452,0
+DSX.US,D,20140609,000000,9.51536,9.623,9.49858,9.55682,826575.04434435,0
+DSX.US,D,20140610,000000,9.56563,9.86376,9.49858,9.80647,598421.61626597,0
+DSX.US,D,20140611,000000,9.9388,9.9388,9.74736,9.84793,658665.34987527,0
+DSX.US,D,20140612,000000,9.83113,9.89734,9.39898,9.44044,858698.53547267,0
+DSX.US,D,20140613,000000,9.46511,9.6397,9.41486,9.50656,981832.16025085,0
+DSX.US,D,20140616,000000,9.51536,9.91404,9.48978,9.91404,1190030.5672468,0
+DSX.US,D,20140617,000000,9.88055,10.1301,9.77298,10.1301,949199.61824666,0
+DSX.US,D,20140618,000000,10.139,10.139,9.78968,9.90521,662989.44796108,0
+DSX.US,D,20140619,000000,9.88938,9.91404,9.69794,9.73143,612722.65802121,0
+DSX.US,D,20140620,000000,9.73143,9.76502,9.48189,9.53123,493584.34568518,0
+DSX.US,D,20140623,000000,9.45714,9.52417,9.26574,9.31609,785192.26924465,0
+DSX.US,D,20140624,000000,9.35753,9.3822,9.18283,9.19961,532060.20219757,0
+DSX.US,D,20140625,000000,9.17403,9.25785,9.12464,9.13257,592032.97108675,0
+DSX.US,D,20140626,000000,9.13257,9.17403,9.0576,9.14139,218245.64276848,0
+DSX.US,D,20140627,000000,9.14139,9.17403,9.00028,9.02497,528470.76996379,0
+DSX.US,D,20140630,000000,9.02497,9.08229,8.94999,9.04967,567454.54360842,0
+DSX.US,D,20140701,000000,9.07525,9.22428,9.07525,9.21547,713556.67995464,0
+DSX.US,D,20140702,000000,9.24107,9.40779,9.19961,9.21547,434888.17208826,0
+DSX.US,D,20140703,000000,9.22428,9.30719,9.21547,9.24904,302494.1295951,0
+DSX.US,D,20140707,000000,9.20759,9.20759,8.90853,8.91736,756203.579167,0
+DSX.US,D,20140708,000000,8.91736,8.91736,8.50193,8.70126,798640.73581358,0
+DSX.US,D,20140709,000000,8.7092,8.77536,8.63511,8.64217,292513.7846949,0
+DSX.US,D,20140710,000000,8.55132,8.56807,8.45958,8.47634,703628.48725997,0
+DSX.US,D,20140711,000000,8.50193,8.50193,8.2351,8.42695,775193.78444686,0
+DSX.US,D,20140714,000000,8.53455,8.53455,8.37676,8.42695,669017.56267589,0
+DSX.US,D,20140715,000000,8.41019,8.45958,8.33522,8.38549,485441.79915864,0
+DSX.US,D,20140716,000000,8.41814,8.42695,8.21896,8.40136,1160344.6248559,0
+DSX.US,D,20140717,000000,8.38549,8.53455,8.36829,8.39255,1034707.6942116,0
+DSX.US,D,20140718,000000,8.43489,8.55925,8.34368,8.54338,400518.73489072,0
+DSX.US,D,20140721,000000,8.5178,8.5178,8.35982,8.43489,831039.7266364,0
+DSX.US,D,20140722,000000,8.48428,8.50193,8.31061,8.31829,767008.15566354,0
+DSX.US,D,20140723,000000,8.26906,8.35136,8.16049,8.31061,896286.67074719,0
+DSX.US,D,20140724,000000,8.34368,8.41019,8.30214,8.35136,304862.51997299,0
+DSX.US,D,20140725,000000,8.31061,8.33522,8.17742,8.29367,486199.13988262,0
+DSX.US,D,20140728,000000,8.26906,8.30214,8.04423,8.05252,1164678.9266341,0
+DSX.US,D,20140729,000000,7.96953,7.96953,7.3379,7.64538,3425751.4029467,0
+DSX.US,D,20140730,000000,8.05252,8.12741,7.78668,8.11886,2305405.2522564,0
+DSX.US,D,20140731,000000,8.04423,8.22743,7.97782,8.1028,1289768.2591202,0
+DSX.US,D,20140801,000000,8.12741,8.21896,7.94456,7.9944,1185784.6974693,0
+DSX.US,D,20140804,000000,7.9944,8.06885,7.82822,7.87805,1026340.6664524,0
+DSX.US,D,20140805,000000,7.8531,7.90293,7.77001,7.84489,857537.58202751,0
+DSX.US,D,20140806,000000,7.83651,7.89464,7.77001,7.84489,629855.79128623,0
+DSX.US,D,20140807,000000,7.86969,7.90293,7.84489,7.84489,649724.64785515,0
+DSX.US,D,20140808,000000,7.8531,8.02765,7.83651,8.01936,414125.92556348,0
+DSX.US,D,20140811,000000,8.04423,8.32675,8.04423,8.19356,1407323.8653922,0
+DSX.US,D,20140812,000000,8.16896,8.42695,8.14435,8.36829,1438852.1411311,0
+DSX.US,D,20140813,000000,8.38549,8.50193,8.34368,8.40136,758024.37138666,0
+DSX.US,D,20140814,000000,8.46841,8.79211,8.41814,8.75066,1112111.7709323,0
+DSX.US,D,20140815,000000,8.87591,9.09112,8.78417,8.88296,1250252.7597277,0
+DSX.US,D,20140818,000000,8.92442,9.12464,8.92442,9.0576,825985.49767297,0
+DSX.US,D,20140819,000000,9.13257,9.13257,9.01615,9.04967,798870.88576413,0
+DSX.US,D,20140820,000000,9.01615,9.11669,8.89178,9.08229,633565.40034149,0
+DSX.US,D,20140821,000000,9.12464,9.17403,8.97469,9.16609,537260.68408527,0
+DSX.US,D,20140822,000000,9.13257,9.13257,8.98351,9.04172,538516.87199273,0
+DSX.US,D,20140825,000000,9.07525,9.10788,8.85826,8.86709,658541.771823,0
+DSX.US,D,20140826,000000,8.86709,8.93323,8.82563,8.93323,672152.36372656,0
+DSX.US,D,20140827,000000,8.96675,8.99145,8.80887,8.80887,350462.82126022,0
+DSX.US,D,20140828,000000,8.78417,8.83445,8.7092,8.80887,300684.67481142,0
+DSX.US,D,20140829,000000,8.80005,8.86709,8.75066,8.8415,366116.41912882,0
+DSX.US,D,20140902,000000,8.85826,8.93323,8.7586,8.8168,745001.05866728,0
+DSX.US,D,20140903,000000,8.85826,8.94206,8.67657,8.67657,521305.51041939,0
+DSX.US,D,20140904,000000,8.7092,8.8415,8.59277,8.61747,757567.47271635,0
+DSX.US,D,20140905,000000,8.58483,8.64217,8.50986,8.60072,582365.53941981,0
+DSX.US,D,20140908,000000,8.60072,8.7586,8.53455,8.69244,648021.76496976,0
+DSX.US,D,20140909,000000,8.65892,8.69244,8.4931,8.50193,655989.71498211,0
+DSX.US,D,20140910,000000,8.48428,8.60072,8.35982,8.58483,585145.47872406,0
+DSX.US,D,20140911,000000,8.54338,8.67657,8.5178,8.62629,286173.89049042,0
+DSX.US,D,20140912,000000,8.57602,8.65099,8.38549,8.39255,493881.38650807,0
+DSX.US,D,20140915,000000,8.37676,8.40136,8.25204,8.33522,474839.02902267,0
+DSX.US,D,20140916,000000,8.4931,8.65892,8.42695,8.56807,961963.30368192,0
+DSX.US,D,20140917,000000,8.60952,8.7339,8.57602,8.70126,813203.67234012,0
+DSX.US,D,20140918,000000,8.7092,8.7092,8.36829,8.47634,920494.36406872,0
+DSX.US,D,20140919,000000,8.47634,8.60072,8.41814,8.5178,1011183.6482801,0
+DSX.US,D,20140922,000000,8.52573,8.52573,8.06885,8.1028,1611602.9207672,0
+DSX.US,D,20140923,000000,8.08577,8.37676,7.94456,8.09424,1756592.854643,0
+DSX.US,D,20140924,000000,8.13587,8.16896,7.54562,7.61212,2838400.792923,0
+DSX.US,D,20140925,000000,7.58726,7.66205,7.41269,7.47091,1055183.1036058,0
+DSX.US,D,20140926,000000,7.50407,7.63709,7.45424,7.59555,701279.37052326,0
+DSX.US,D,20140929,000000,7.52904,7.7035,7.52066,7.65376,625010.17114497,0
+DSX.US,D,20140930,000000,7.6288,7.66205,7.42098,7.42937,791736.2372969,0
+DSX.US,D,20141001,000000,7.45424,7.47091,7.21327,7.21327,1060513.9660073,0
+DSX.US,D,20141002,000000,7.23823,7.28806,7.03042,7.18831,1369819.6271441,0
+DSX.US,D,20141003,000000,7.03042,7.23823,6.99717,7.06368,1376139.1139637,0
+DSX.US,D,20141006,000000,7.08035,7.31294,6.92247,7.27148,1318075.5692949,0
+DSX.US,D,20141007,000000,7.27148,7.27977,7.05539,7.15505,1158892.2993058,0
+DSX.US,D,20141008,000000,7.1301,7.20497,6.94725,7.17164,1088685.2269503,0
+DSX.US,D,20141009,000000,7.14677,7.14677,6.85596,6.8975,1124799.4955463,0
+DSX.US,D,20141010,000000,6.83928,6.97221,6.65644,6.76448,921337.86930622,0
+DSX.US,D,20141013,000000,6.74783,6.84757,6.64815,6.68141,1183742.8252478,0
+DSX.US,D,20141014,000000,6.68141,6.81433,6.60661,6.77278,1227226.427236,0
+DSX.US,D,20141015,000000,6.66482,6.87254,6.43206,6.85596,1086225.0033409,0
+DSX.US,D,20141016,000000,6.68141,7.1218,6.68141,7.03042,927165.31140404,0
+DSX.US,D,20141017,000000,7.10522,7.20497,6.85596,6.88921,506560.04117342,0
+DSX.US,D,20141020,000000,6.88921,7.25481,6.88921,7.1218,1189937.6002716,0
+DSX.US,D,20141021,000000,7.36278,7.58726,7.31294,7.50407,768673.62501017,0
+DSX.US,D,20141022,000000,7.56229,7.6288,7.17164,7.18002,785306.77734813,0
+DSX.US,D,20141023,000000,7.29628,7.44595,7.1966,7.29628,685028.2897781,0
+DSX.US,D,20141024,000000,7.31294,7.32953,7.03042,7.1966,950419.52635897,0
+DSX.US,D,20141027,000000,6.8975,7.05539,6.49856,6.75612,1716330.2182189,0
+DSX.US,D,20141028,000000,6.81433,7.15505,6.73962,7.15505,844391.82499945,0
+DSX.US,D,20141029,000000,7.16334,7.22985,7.03042,7.18002,761910.84444335,0
+DSX.US,D,20141030,000000,7.14677,7.20497,6.9805,7.01384,450968.05755,0
+DSX.US,D,20141031,000000,7.08035,7.1966,6.92247,7.02213,518481.35511477,0
+DSX.US,D,20141103,000000,7.01384,7.16334,6.96391,7.07197,486728.59814327,0
+DSX.US,D,20141104,000000,6.9805,7.08035,6.73962,6.74783,555998.06454258,0
+DSX.US,D,20141105,000000,6.73133,6.83099,6.66482,6.66482,579180.8536508,0
+DSX.US,D,20141106,000000,6.64815,6.82263,6.63986,6.72295,517082.31551386,0
+DSX.US,D,20141107,000000,6.71465,6.85596,6.67312,6.72295,770847.01148906,0
+DSX.US,D,20141110,000000,6.76448,6.92247,6.68141,6.69807,302819.51400797,0
+DSX.US,D,20141111,000000,6.63149,6.73962,6.53181,6.62319,527442.46451968,0
+DSX.US,D,20141112,000000,6.58164,6.74783,6.54848,6.71465,529503.61038228,0
+DSX.US,D,20141113,000000,6.70636,6.74783,6.45701,6.49856,862679.10924805,0
+DSX.US,D,20141114,000000,6.51523,6.66482,6.48198,6.60661,683270.98719996,0
+DSX.US,D,20141117,000000,6.59823,6.63986,6.44872,6.49856,699800.96887043,0
+DSX.US,D,20141118,000000,6.49856,6.58994,6.4653,6.48198,518362.31203691,0
+DSX.US,D,20141119,000000,6.48198,6.48198,6.34067,6.41547,549802.15577515,0
+DSX.US,D,20141120,000000,6.3988,6.54848,6.3988,6.51523,395243.42592551,0
+DSX.US,D,20141121,000000,6.63149,6.73133,6.44035,6.47369,512270.70768057,0
+DSX.US,D,20141124,000000,6.4653,6.59823,6.41547,6.54848,931532.4917466,0
+DSX.US,D,20141125,000000,6.99717,7.17164,6.36563,6.44035,1971245.6639468,0
+DSX.US,D,20141126,000000,6.44872,6.63149,6.3988,6.3988,932340.85093255,0
+DSX.US,D,20141128,000000,6.39051,6.39051,6.21596,6.21596,536792.44797895,0
+DSX.US,D,20141201,000000,6.20767,6.22433,5.78393,5.78393,2464825.4746577,0
+DSX.US,D,20141202,000000,5.81719,6.01653,5.74239,5.74239,2300148.0831887,0
+DSX.US,D,20141203,000000,5.77564,5.92515,5.69247,5.83369,1444536.7315356,0
+DSX.US,D,20141204,000000,5.81719,5.90019,5.77564,5.86693,1164368.2808879,0
+DSX.US,D,20141205,000000,5.92515,5.96678,5.8089,5.85864,777813.86590367,0
+DSX.US,D,20141208,000000,5.84206,5.84206,5.31849,5.43491,2179221.8571974,0
+DSX.US,D,20141209,000000,5.39337,5.5845,5.36012,5.52629,1777529.6976819,0
+DSX.US,D,20141210,000000,5.48466,5.64255,5.43491,5.56784,775889.90301652,0
+DSX.US,D,20141211,000000,5.55955,5.60938,5.4432,5.46808,625155.29032562,0
+DSX.US,D,20141212,000000,5.46808,5.70906,5.4432,5.50134,942589.89306567,0
+DSX.US,D,20141215,000000,5.55126,5.59279,5.21881,5.34345,1032320.0301925,0
+DSX.US,D,20141216,000000,5.36841,5.46808,5.23548,5.24377,1037716.6497228,0
+DSX.US,D,20141217,000000,5.29352,5.35174,5.21881,5.32678,2005276.1118084,0
+DSX.US,D,20141218,000000,5.40166,5.45141,5.24377,5.32678,1389282.6035046,0
+DSX.US,D,20141219,000000,5.33515,5.72571,5.29352,5.72571,1591299.8403999,0
+DSX.US,D,20141222,000000,5.71742,5.8089,5.60109,5.76726,755042.62572183,0
+DSX.US,D,20141223,000000,5.76726,6.01653,5.75897,5.8919,789956.25984678,0
+DSX.US,D,20141224,000000,5.8919,5.8919,5.6758,5.78393,459111.73782016,0
+DSX.US,D,20141226,000000,5.80051,5.85036,5.64255,5.69247,446201.79946065,0
+DSX.US,D,20141229,000000,5.69247,5.75897,5.55955,5.5845,697713.74690505,0
+DSX.US,D,20141230,000000,5.55126,5.60938,5.4432,5.56784,686546.37245689,0
+DSX.US,D,20141231,000000,5.56784,5.68417,5.46808,5.57613,605525.65365604,0
+DSX.US,D,20150102,000000,5.57613,5.62605,5.45141,5.52629,585579.7025224,0
+DSX.US,D,20150105,000000,5.52629,5.52629,5.33515,5.41824,860290.31148538,0
+DSX.US,D,20150106,000000,5.41824,5.51792,5.24377,5.3102,722100.57171518,0
+DSX.US,D,20150107,000000,5.39337,5.39337,5.19386,5.24377,526356.33815202,0
+DSX.US,D,20150108,000000,5.31849,5.64255,5.26865,5.56784,760277.11991748,0
+DSX.US,D,20150109,000000,5.55955,5.65922,5.46808,5.65092,541174.36698831,0
+DSX.US,D,20150112,000000,5.61776,5.62605,5.3767,5.42663,635775.06661555,0
+DSX.US,D,20150113,000000,5.48466,5.68417,5.32678,5.35174,562928.63916204,0
+DSX.US,D,20150114,000000,5.31849,5.45141,5.27694,5.4432,560014.91811313,0
+DSX.US,D,20150115,000000,5.49304,5.50963,5.32678,5.34345,379027.49123191,0
+DSX.US,D,20150116,000000,5.33515,5.43491,5.31849,5.40995,391320.67307367,0
+DSX.US,D,20150120,000000,5.40166,5.45979,5.3019,5.42663,537327.57495759,0
+DSX.US,D,20150121,000000,5.45141,5.60938,5.40166,5.50963,533153.13102682,0
+DSX.US,D,20150122,000000,5.56784,5.56784,5.43491,5.48466,325391.21531642,0
+DSX.US,D,20150123,000000,5.45979,5.51792,5.35174,5.48466,604592.58267423,0
+DSX.US,D,20150126,000000,5.50963,5.52629,5.40166,5.45141,347601.25241686,0
+DSX.US,D,20150127,000000,5.48466,5.62605,5.3767,5.62605,485549.50480052,0
+DSX.US,D,20150128,000000,5.64255,5.65092,5.3102,5.33515,816626.44426491,0
+DSX.US,D,20150129,000000,5.34345,5.385,5.21052,5.32678,575068.76561795,0
+DSX.US,D,20150130,000000,5.28523,5.5845,5.24377,5.51792,653695.01793815,0
+DSX.US,D,20150202,000000,5.49304,5.60109,5.4432,5.50963,527866.48462562,0
+DSX.US,D,20150203,000000,5.53458,6.05807,5.51792,5.97507,1114471.0913613,0
+DSX.US,D,20150204,000000,5.94182,5.98336,5.81719,5.87531,873592.52513007,0
+DSX.US,D,20150205,000000,5.92515,6.00004,5.85036,5.90019,655875.20687863,0
+DSX.US,D,20150206,000000,5.87531,5.93353,5.71742,5.72571,472699.65485175,0
+DSX.US,D,20150209,000000,5.71742,5.84206,5.65922,5.78393,753278.52068211,0
+DSX.US,D,20150210,000000,5.83369,5.86693,5.74239,5.85864,483013.32037,0
+DSX.US,D,20150211,000000,5.84206,5.84206,5.69247,5.79222,392506.56887802,0
+DSX.US,D,20150212,000000,5.87531,5.92515,5.76726,5.87531,345596.79373417,0
+DSX.US,D,20150213,000000,5.91685,6.08304,5.8919,6.01653,683312.93571312,0
+DSX.US,D,20150217,000000,6.00004,6.02482,5.93353,5.99165,233688.3643277,0
+DSX.US,D,20150218,000000,5.94182,6.07474,5.94182,6.00824,402540.19972737,0
+DSX.US,D,20150219,000000,5.98336,6.00824,5.90856,5.96678,443459.27369517,0
+DSX.US,D,20150220,000000,5.85864,6.01653,5.85864,6.00824,499263.26737157,0
+DSX.US,D,20150223,000000,5.98336,5.98336,5.81719,5.82539,323353.87806937,0
+DSX.US,D,20150224,000000,5.85864,5.8836,5.69247,5.79222,612768.00776516,0
+DSX.US,D,20150225,000000,5.60938,5.84206,5.50963,5.81719,407355.20879147,0
+DSX.US,D,20150226,000000,5.81719,5.84206,5.75068,5.79222,371507.36994109,0
+DSX.US,D,20150227,000000,5.77564,5.84206,5.75897,5.75897,362804.75407672,0
+DSX.US,D,20150302,000000,5.75068,5.8919,5.70077,5.83369,412144.14175279,0
+DSX.US,D,20150303,000000,5.83369,5.8836,5.70077,5.74239,509133.63914269,0
+DSX.US,D,20150304,000000,5.49304,5.81719,5.36012,5.77564,666289.77557718,0
+DSX.US,D,20150305,000000,5.71742,5.78393,5.47637,5.50134,536930.76469801,0
+DSX.US,D,20150306,000000,5.49304,5.56784,5.33515,5.40166,336694.63899642,0
+DSX.US,D,20150309,000000,5.45979,5.47637,5.27694,5.4432,617795.02688223,0
+DSX.US,D,20150310,000000,5.385,5.41824,5.31849,5.40166,531997.84629964,0
+DSX.US,D,20150311,000000,5.40995,5.43491,5.33515,5.41824,249212.71542603,0
+DSX.US,D,20150312,000000,5.42663,5.48466,5.32678,5.42663,363168.68577194,0
+DSX.US,D,20150313,000000,5.3767,5.47637,5.31849,5.385,524176.14921154,0
+DSX.US,D,20150316,000000,5.40995,5.41824,5.20223,5.29352,665568.71464834,0
+DSX.US,D,20150317,000000,5.27694,5.39337,5.22711,5.39337,308657.15979817,0
+DSX.US,D,20150318,000000,5.35174,5.41824,5.27694,5.40166,363649.39305784,0
+DSX.US,D,20150319,000000,5.36012,5.46808,5.33515,5.42663,586267.88488686,0
+DSX.US,D,20150320,000000,5.48466,5.55126,5.29352,5.29352,745470.42851718,0
+DSX.US,D,20150323,000000,5.32678,5.4432,5.32678,5.40995,385551.05189939,0
+DSX.US,D,20150324,000000,5.32678,5.40166,5.26035,5.35174,837164.20955711,0
+DSX.US,D,20150325,000000,5.36012,5.385,5.24377,5.25206,410219.04512203,0
+DSX.US,D,20150326,000000,5.28523,5.29352,5.11907,5.14401,742581.64982746,0
+DSX.US,D,20150327,000000,5.11077,5.26035,5.11077,5.21881,498183.94346551,0
+DSX.US,D,20150330,000000,5.21881,5.24377,5.13565,5.16061,301437.48056103,0
+DSX.US,D,20150331,000000,5.11907,5.13565,5.05263,5.08581,472579.47803027,0
+DSX.US,D,20150401,000000,5.08581,5.0941,5.00272,5.00272,471348.23248198,0
+DSX.US,D,20150402,000000,5.01939,5.06093,5.00272,5.05263,375924.435002,0
+DSX.US,D,20150406,000000,5.03598,5.13565,5.01939,5.12736,527785.98883011,0
+DSX.US,D,20150407,000000,5.0941,5.16061,5.0776,5.11907,818299.84981672,0
+DSX.US,D,20150408,000000,5.11907,5.16061,5.08581,5.10239,317561.58202312,0
+DSX.US,D,20150409,000000,5.10239,5.10239,5.03598,5.06922,487798.85210053,0
+DSX.US,D,20150410,000000,5.05263,5.08581,5.01939,5.06093,348968.54719701,0
+DSX.US,D,20150413,000000,5.17727,5.18556,5.06922,5.06922,2615102.0549346,0
+DSX.US,D,20150414,000000,5.08581,5.08581,5.01939,5.04434,675075.15472426,0
+DSX.US,D,20150415,000000,5.06922,5.25206,5.05263,5.15231,2526785.6960756,0
+DSX.US,D,20150416,000000,5.15231,5.23548,5.11077,5.11077,1102766.3224474,0
+DSX.US,D,20150417,000000,5.10239,5.11077,5.01109,5.05263,793965.17721214,0
+DSX.US,D,20150420,000000,5.06922,5.3019,5.06093,5.23548,681344.75682561,0
+DSX.US,D,20150421,000000,5.24377,5.27694,5.15231,5.18556,424786.51662298,0
+DSX.US,D,20150422,000000,5.18556,5.27694,5.13565,5.18556,445904.75863776,0
+DSX.US,D,20150423,000000,5.15231,5.25206,5.12736,5.18556,441987.67450393,0
+DSX.US,D,20150424,000000,5.19386,5.25206,5.11907,5.16061,495168.18549271,0
+DSX.US,D,20150427,000000,5.16061,5.33515,5.14401,5.28523,608288.58680631,0
+DSX.US,D,20150428,000000,5.26865,5.32678,5.23548,5.29352,319004.83762438,0
+DSX.US,D,20150429,000000,5.27694,5.39337,5.22711,5.31849,676037.70303964,0
+DSX.US,D,20150430,000000,5.28523,5.33515,5.16061,5.19386,660152.8214769,0
+DSX.US,D,20150501,000000,5.21052,5.24377,5.10239,5.19386,455946.32569232,0
+DSX.US,D,20150504,000000,5.19386,5.27694,5.12736,5.19386,338741.04619226,0
+DSX.US,D,20150505,000000,5.21052,5.35174,5.17727,5.34345,798177.03468167,0
+DSX.US,D,20150506,000000,5.36841,5.53458,5.33515,5.47637,1152374.4073563,0
+DSX.US,D,20150507,000000,5.45141,5.5845,5.41824,5.55955,648845.99656608,0
+DSX.US,D,20150508,000000,5.65092,5.81719,5.55955,5.71742,1058458.4888628,0
+DSX.US,D,20150511,000000,5.91685,5.93353,5.70077,5.70077,903228.58280262,0
+DSX.US,D,20150512,000000,5.69247,5.75897,5.5845,5.74239,1225311.5342977,0
+DSX.US,D,20150513,000000,5.81719,5.86693,5.70077,5.81719,871339.77659925,0
+DSX.US,D,20150514,000000,5.84206,5.84206,5.75897,5.81719,673871.11902234,0
+DSX.US,D,20150515,000000,5.82539,6.0997,5.77564,6.00824,899406.73313109,0
+DSX.US,D,20150518,000000,5.95011,5.96678,5.74239,5.77564,1445240.7863104,0
+DSX.US,D,20150519,000000,5.75068,5.79222,5.6758,5.71742,935002.88090252,0
+DSX.US,D,20150520,000000,5.71742,5.74239,5.65922,5.69247,791317.88590894,0
+DSX.US,D,20150521,000000,5.70077,5.76726,5.68417,5.74239,708767.74699332,0
+DSX.US,D,20150522,000000,5.70077,5.77564,5.69247,5.72571,487233.11404473,0
+DSX.US,D,20150526,000000,5.70906,5.70906,5.5845,5.60109,698695.5688616,0
+DSX.US,D,20150527,000000,5.63426,5.65092,5.43491,5.45979,659070.09634004,0
+DSX.US,D,20150528,000000,5.42663,5.50134,5.33515,5.40166,430225.0846664,0
+DSX.US,D,20150529,000000,5.40166,5.43491,5.3102,5.33515,515632.257451,0
+DSX.US,D,20150601,000000,5.3767,5.39337,5.29352,5.33515,353386.74600151,0
+DSX.US,D,20150602,000000,5.40166,5.51792,5.34345,5.45979,598788.94919199,0
+DSX.US,D,20150603,000000,5.4432,5.56784,5.42663,5.4432,468580.76435731,0
+DSX.US,D,20150604,000000,5.40166,5.45979,5.26865,5.31849,338500.69254931,0
+DSX.US,D,20150605,000000,5.28523,5.49304,5.24377,5.36841,560035.3254979,0
+DSX.US,D,20150608,000000,5.8836,5.8836,5.62605,5.70077,1196000.8610381,0
+DSX.US,D,20150609,000000,5.70906,5.75897,5.5845,5.63426,482333.07421072,0
+DSX.US,D,20150610,000000,5.65092,5.71742,5.56784,5.66751,577933.73569212,0
+DSX.US,D,20150611,000000,5.64255,5.77564,5.63426,5.72571,487156.01948,0
+DSX.US,D,20150612,000000,5.68417,5.87531,5.65922,5.86693,514187.86810613,0
+DSX.US,D,20150615,000000,5.83369,5.94182,5.71742,5.90856,696975.67982223,0
+DSX.US,D,20150616,000000,5.87531,5.96678,5.87531,5.9584,507690.38354143,0
+DSX.US,D,20150617,000000,5.97507,6.24922,5.96678,6.14125,1113331.6790446,0
+DSX.US,D,20150618,000000,6.14954,6.51523,6.14954,6.23263,1171814.7088448,0
+DSX.US,D,20150619,000000,6.28255,6.42376,6.26587,6.34905,730909.75947784,0
+DSX.US,D,20150622,000000,6.3988,6.43206,6.14954,6.17449,830666.72499241,0
+DSX.US,D,20150623,000000,6.18279,6.49027,6.17449,6.44035,763079.7340937,0
+DSX.US,D,20150624,000000,6.44035,6.49027,6.30741,6.33238,824289.41724917,0
+DSX.US,D,20150625,000000,6.36563,6.40709,6.20767,6.22433,769537.53763245,0
+DSX.US,D,20150626,000000,6.24922,6.28255,6.15791,6.21596,687709.59338925,0
+DSX.US,D,20150629,000000,6.23263,6.23263,5.78393,5.84206,1338716.5052547,0
+DSX.US,D,20150630,000000,5.84206,5.98336,5.80051,5.85864,562865.1495205,0
+DSX.US,D,20150701,000000,5.90856,6.04979,5.85864,6.04149,944742.87215979,0
+DSX.US,D,20150702,000000,6.0332,6.10799,5.98336,6.04979,350894.77757137,0
+DSX.US,D,20150706,000000,5.97507,6.08304,5.90019,6.07474,484225.29227711,0
+DSX.US,D,20150707,000000,6.0332,6.10799,5.85864,6.08304,613222.63894828,0
+DSX.US,D,20150708,000000,6.02482,6.10799,5.87531,5.98336,437295.1097485,0
+DSX.US,D,20150709,000000,5.93353,6.10799,5.85864,5.8836,519964.29174201,0
+DSX.US,D,20150710,000000,5.94182,6.04979,5.94182,6.02482,375201.10658598,0
+DSX.US,D,20150713,000000,6.04149,6.44872,6.04149,6.32409,913215.73016443,0
+DSX.US,D,20150714,000000,6.29084,6.44035,6.24093,6.32409,545207.09296923,0
+DSX.US,D,20150715,000000,6.35734,6.4653,6.19108,6.24922,692932.75014892,0
+DSX.US,D,20150716,000000,6.26587,6.44872,6.26587,6.35734,501673.6062626,0
+DSX.US,D,20150717,000000,6.44035,6.87254,6.44035,6.73962,1334747.2689152,0
+DSX.US,D,20150720,000000,6.82263,6.83928,6.57335,6.58994,530673.63377625,0
+DSX.US,D,20150721,000000,6.60661,6.82263,6.60661,6.6897,300595.10906712,0
+DSX.US,D,20150722,000000,6.6897,6.73962,6.54848,6.55677,321653.26267118,0
+DSX.US,D,20150723,000000,6.56498,6.6149,6.29084,6.3158,385671.22872087,0
+DSX.US,D,20150724,000000,6.3158,6.3988,6.19108,6.24093,325863.98639711,0
+DSX.US,D,20150727,000000,6.06645,6.19938,5.93353,5.98336,394454.34038076,0
+DSX.US,D,20150728,000000,5.99165,6.22433,5.8919,6.17449,590599.91917787,0
+DSX.US,D,20150729,000000,6.1662,6.33238,6.1662,6.3158,550168.35495757,0
+DSX.US,D,20150730,000000,6.24093,6.34067,6.1662,6.27417,793603.51300412,0
+DSX.US,D,20150731,000000,5.81719,6.34905,5.81719,6.27417,629949.89200494,0
+DSX.US,D,20150803,000000,6.0332,6.38221,6.02482,6.29912,532596.4629198,0
+DSX.US,D,20150804,000000,6.32409,6.42376,6.18279,6.23263,598421.61626597,0
+DSX.US,D,20150805,000000,6.30741,6.37385,6.0997,6.23263,403239.71952784,0
+DSX.US,D,20150806,000000,6.21596,6.3158,6.14954,6.26587,428335.13408722,0
+DSX.US,D,20150807,000000,6.22433,6.42376,6.20767,6.24922,259920.92371666,0
+DSX.US,D,20150810,000000,6.24922,6.30741,6.10799,6.18279,468460.58753584,0
+DSX.US,D,20150811,000000,6.14954,6.18279,6.06645,6.09141,253998.24715655,0
+DSX.US,D,20150812,000000,5.95011,6.00824,5.73401,5.81719,438858.54217124,0
+DSX.US,D,20150813,000000,5.75897,5.92515,5.75897,5.82539,241149.53095139,0
+DSX.US,D,20150814,000000,5.82539,6.01653,5.82539,5.95011,365694.66651006,0
+DSX.US,D,20150817,000000,5.90856,6.27417,5.90856,6.25758,406007.1876525,0
+DSX.US,D,20150818,000000,6.20767,6.20767,6.0332,6.04979,297947.81776393,0
+DSX.US,D,20150819,000000,6.00004,6.07474,5.91685,6.0332,291088.66899121,0
+DSX.US,D,20150820,000000,5.99165,6.32409,5.93353,6.01653,258959.50914489,0
+DSX.US,D,20150821,000000,5.94182,6.0332,5.74239,5.90019,498063.76664404,0
+DSX.US,D,20150824,000000,5.65922,5.76726,5.41824,5.46808,557388.03419471,0
+DSX.US,D,20150825,000000,5.65092,5.71742,5.40166,5.41824,506486.3478395,0
+DSX.US,D,20150826,000000,5.51792,5.60938,5.29352,5.41824,435970.89722511,0
+DSX.US,D,20150827,000000,5.42663,5.56784,5.42663,5.43491,845587.92449618,0
+DSX.US,D,20150828,000000,5.41824,5.6758,5.41824,5.59279,436933.44554049,0
+DSX.US,D,20150831,000000,5.54288,5.76726,5.46808,5.65092,449327.53056254,0
+DSX.US,D,20150901,000000,5.43491,5.63426,5.41824,5.52629,419485.131555,0
+DSX.US,D,20150902,000000,5.5845,5.60938,5.46808,5.59279,254145.6338244,0
+DSX.US,D,20150903,000000,5.55126,5.69247,5.47637,5.47637,532839.08404996,0
+DSX.US,D,20150904,000000,5.3019,5.385,5.26035,5.3102,512262.77147537,0
+DSX.US,D,20150908,000000,5.36012,5.43491,5.21881,5.29352,403600.24999225,0
+DSX.US,D,20150909,000000,5.35174,5.3767,5.10239,5.11077,524656.85649743,0
+DSX.US,D,20150910,000000,5.10239,5.22711,5.10239,5.20223,198939.12302456,0
+DSX.US,D,20150911,000000,5.16061,5.16898,5.04434,5.13565,173521.72528313,0
+DSX.US,D,20150914,000000,5.15231,5.15231,5.01109,5.05263,246805.77776578,0
+DSX.US,D,20150915,000000,5.05263,5.21881,4.92793,5.20223,567255.00473503,0
+DSX.US,D,20150916,000000,5.17727,5.27694,5.01939,5.24377,923444.36491278,0
+DSX.US,D,20150917,000000,5.25206,5.42663,5.15231,5.40995,551647.890354,0
+DSX.US,D,20150918,000000,5.40995,5.65922,5.33515,5.65922,574355.64089431,0
+DSX.US,D,20150921,000000,5.65922,5.70077,5.55126,5.63426,368704.75576487,0
+DSX.US,D,20150922,000000,5.60938,5.60938,5.45141,5.53458,712498.89717695,0
+DSX.US,D,20150923,000000,5.55955,5.60109,5.46808,5.56784,371032.33137319,0
+DSX.US,D,20150924,000000,5.50134,5.54288,5.35174,5.47637,331369.44531287,0
+DSX.US,D,20150925,000000,5.50963,5.69247,5.4432,5.68417,238502.23964819,0
+DSX.US,D,20150928,000000,5.6758,5.69247,5.50134,5.53458,3688838.8725348,0
+DSX.US,D,20150929,000000,5.54288,5.56784,5.32678,5.34345,925008.93107912,0
+DSX.US,D,20150930,000000,5.385,5.40166,5.24377,5.385,873866.89108097,0
+DSX.US,D,20151001,000000,5.385,5.385,5.04434,5.16061,629708.40461839,0
+DSX.US,D,20151002,000000,5.15231,5.33515,5.08581,5.32678,1566028.6955827,0
+DSX.US,D,20151005,000000,5.34345,5.72571,5.34345,5.68417,938729.49611177,0
+DSX.US,D,20151006,000000,5.65092,5.8919,5.59279,5.76726,539818.40964414,0
+DSX.US,D,20151007,000000,5.76726,6.04979,5.76726,5.90019,1038002.3531096,0
+DSX.US,D,20151008,000000,5.91685,5.9584,5.75068,5.83369,774230.10238788,0
+DSX.US,D,20151009,000000,5.8919,6.00824,5.87531,5.8919,452937.37018112,0
+DSX.US,D,20151012,000000,5.8919,5.98336,5.81719,5.82539,354445.66252279,0
+DSX.US,D,20151013,000000,5.90019,6.05807,5.81719,5.81719,242954.45076067,0
+DSX.US,D,20151014,000000,5.81719,5.95011,5.81719,5.85864,248610.69757506,0
+DSX.US,D,20151015,000000,5.82539,5.93353,5.82539,5.92515,177612.27218758,0
+DSX.US,D,20151016,000000,5.90019,5.9584,5.82539,5.87531,212870.56436658,0
+DSX.US,D,20151019,000000,5.86693,5.90019,5.81719,5.81719,348911.86001706,0
+DSX.US,D,20151020,000000,5.81719,5.90019,5.80051,5.83369,256400.6498424,0
+DSX.US,D,20151021,000000,5.86693,5.8919,5.5845,5.5845,557267.85737323,0
+DSX.US,D,20151022,000000,5.5845,5.65092,5.42663,5.50134,299631.42700814,0
+DSX.US,D,20151023,000000,5.23548,5.49304,5.22711,5.4432,511540.57680295,0
+DSX.US,D,20151026,000000,5.4432,5.4432,5.25206,5.3102,238020.3986187,0
+DSX.US,D,20151027,000000,5.25206,5.25206,5.16061,5.21052,223941.57060884,0
+DSX.US,D,20151028,000000,5.20223,5.31849,5.17727,5.29352,329715.31340223,0
+DSX.US,D,20151029,000000,5.3019,5.36012,5.26865,5.29352,197468.65757692,0
+DSX.US,D,20151030,000000,5.3102,5.36012,5.22711,5.24377,128397.5963074,0
+DSX.US,D,20151102,000000,5.19386,5.36841,5.19386,5.35174,222608.28813665,0
+DSX.US,D,20151103,000000,5.35174,5.35174,5.23548,5.25206,206854.92083136,0
+DSX.US,D,20151104,000000,5.24377,5.3767,5.16898,5.36012,322260.94924014,0
+DSX.US,D,20151105,000000,5.36012,5.36841,5.11077,5.20223,410819.92922939,0
+DSX.US,D,20151106,000000,5.15231,5.20223,5.00272,5.15231,504681.42803022,0
+DSX.US,D,20151109,000000,5.12736,5.14401,5.08581,5.10239,357693.83793334,0
+DSX.US,D,20151110,000000,5.06922,5.0941,5.03598,5.08581,1049675.3772029,0
+DSX.US,D,20151111,000000,5.0941,5.0941,4.90296,4.96118,995163.8512291,0
+DSX.US,D,20151112,000000,4.82825,4.85321,4.16337,4.40435,1347742.2380446,0
+DSX.US,D,20151113,000000,4.28809,4.55394,4.25484,4.55394,708767.74699332,0
+DSX.US,D,20151116,000000,4.45428,4.49582,4.2798,4.41273,856779.1075599,0
+DSX.US,D,20151117,000000,4.52898,4.52898,4.2798,4.35451,830426.37134945,0
+DSX.US,D,20151118,000000,4.10525,4.17996,3.94737,4.12192,1411640.0272729,0
+DSX.US,D,20151119,000000,3.92241,4.16337,3.90582,4.15517,873866.89108097,0
+DSX.US,D,20151120,000000,4.08866,4.23817,4.072,4.20492,934275.0175121,0
+DSX.US,D,20151123,000000,4.19663,4.23817,4.06371,4.17166,552212.4946662,0
+DSX.US,D,20151124,000000,4.1385,4.16337,3.94737,4.072,1018267.2782854,0
+DSX.US,D,20151125,000000,4.06371,4.072,3.92241,3.94737,693484.88328154,0
+DSX.US,D,20151127,000000,3.94737,3.99721,3.8559,3.96403,298308.34822834,0
+DSX.US,D,20151130,000000,3.96403,4.03045,3.88087,3.94737,1911989.4210121,0
+DSX.US,D,20151201,000000,3.94737,4.0055,3.69801,3.73127,996836.12303732,0
+DSX.US,D,20151202,000000,3.72298,3.7729,3.52355,3.5568,772038.5760114,0
+DSX.US,D,20151203,000000,3.61493,3.61493,3.40722,3.46534,449168.80645871,0
+DSX.US,D,20151204,000000,3.44038,3.44038,3.22437,3.32412,716829.79772436,0
+DSX.US,D,20151207,000000,3.2742,3.29916,3.11631,3.16623,658228.85858974,0
+DSX.US,D,20151208,000000,3.08306,3.24923,3.0581,3.23266,324494.42412976,0
+DSX.US,D,20151209,000000,3.20778,3.29078,3.16623,3.22437,884094.39208572,0
+DSX.US,D,20151210,000000,3.23266,3.30745,3.19949,3.2742,352218.99009475,0
+DSX.US,D,20151211,000000,3.19949,3.29078,3.15786,3.28249,660152.8214769,0
+DSX.US,D,20151214,000000,3.24923,3.25752,3.08306,3.18282,655775.43744194,0
+DSX.US,D,20151215,000000,3.11631,3.11631,2.95844,3.0416,703232.81074399,0
+DSX.US,D,20151216,000000,3.07477,3.10802,2.99997,3.09135,450770.78616381,0
+DSX.US,D,20151217,000000,3.0581,3.10802,2.91689,2.9751,684942.1252646,0
+DSX.US,D,20151218,000000,2.9751,3.01665,2.90851,2.99997,531636.18209163,0
+DSX.US,D,20151221,000000,3.00835,3.0498,2.95844,3.0416,505163.26905971,0
+DSX.US,D,20151222,000000,3.00835,3.29916,2.99997,3.2742,715532.79504734,0
+DSX.US,D,20151223,000000,3.24923,3.60655,3.24923,3.58176,904070.95429654,0
+DSX.US,D,20151224,000000,3.62322,3.78119,3.58176,3.73964,578911.02267428,0
+DSX.US,D,20151228,000000,3.64818,3.76452,3.61493,3.68972,614689.70316513,0
+DSX.US,D,20151229,000000,3.68144,3.78198,3.35737,3.43209,857297.22838455,0
+DSX.US,D,20151230,000000,3.37396,3.49029,3.36567,3.39891,646499.14731657,0
+DSX.US,D,20151231,000000,3.33242,3.63981,3.33242,3.61493,590333.48943216,0
+DSX.US,D,20160104,000000,3.57338,3.63151,3.47371,3.61493,380646.477091,0
+DSX.US,D,20160105,000000,3.66476,3.73964,3.51525,3.71469,797604.49416428,0
+DSX.US,D,20160106,000000,3.69801,3.69801,3.45705,3.51525,301329.77491913,0
+DSX.US,D,20160107,000000,3.50688,3.50688,3.19949,3.19949,413127.09745295,0
+DSX.US,D,20160108,000000,3.17453,3.20778,2.84209,2.87525,796180.51220418,0
+DSX.US,D,20160111,000000,2.78397,2.8338,1.97779,2.06925,2908940.0521528,0
+DSX.US,D,20160112,000000,2.15234,2.19388,2.036,2.06925,1190094.0568883,0
+DSX.US,D,20160113,000000,2.06925,2.07754,1.78665,1.78665,1184459.3512023,0
+DSX.US,D,20160114,000000,1.76168,2.23957,1.70366,2.15234,1957980.8638409,0
+DSX.US,D,20160115,000000,1.86982,2.07754,1.84487,2.06096,1047257.1021067,0
+DSX.US,D,20160119,000000,2.07754,2.30194,2.07754,2.13567,895165.39832798,0
+DSX.US,D,20160120,000000,2.09422,2.1108,1.91137,2.06925,567244.80104265,0
+DSX.US,D,20160121,000000,2.12738,2.30194,2.05267,2.16892,791633.06662942,0
+DSX.US,D,20160122,000000,2.21885,2.37674,2.19388,2.26039,2167436.592488,0
+DSX.US,D,20160125,000000,2.26039,2.27706,2.02771,2.036,882560.43699655,0
+DSX.US,D,20160126,000000,2.04429,2.19388,2.036,2.08593,838327.43048948,0
+DSX.US,D,20160127,000000,2.1108,2.23543,2.09422,2.17721,672019.7157255,0
+DSX.US,D,20160128,000000,2.24381,2.2521,2.036,2.1108,409876.6545552,0
+DSX.US,D,20160129,000000,2.11917,2.20217,2.036,2.07754,386759.62257571,0
+DSX.US,D,20160201,000000,2.08593,2.08593,1.93633,2.01103,485832.94070021,0
+DSX.US,D,20160202,000000,2.01103,2.06096,1.91966,1.95282,571093.86056057,0
+DSX.US,D,20160203,000000,2.00274,2.06925,1.84487,2.04429,634363.55583505,0
+DSX.US,D,20160204,000000,2.16063,2.43494,2.11917,2.14396,1864829.0885329,0
+DSX.US,D,20160205,000000,2.16892,2.24795,2.07754,2.21046,421875.06306126,0
+DSX.US,D,20160208,000000,2.22714,2.24381,1.98608,2.07754,981023.8010649,0
+DSX.US,D,20160209,000000,1.99445,1.99445,1.72853,1.82819,1539347.1737286,0
+DSX.US,D,20160210,000000,1.86982,1.86982,1.70366,1.75349,540400.02011033,0
+DSX.US,D,20160211,000000,1.72024,1.76168,1.62876,1.67869,735946.98228729,0
+DSX.US,D,20160212,000000,1.66202,1.89479,1.61765,1.86982,768067.07218482,0
+DSX.US,D,20160216,000000,1.93633,2.036,1.89479,2.02771,582077.56854572,0
+DSX.US,D,20160217,000000,2.04429,2.11917,1.91137,1.96949,739228.03626221,0
+DSX.US,D,20160218,000000,2.02771,2.05267,1.8199,1.86982,287351.85008956,0
+DSX.US,D,20160219,000000,1.86982,1.96949,1.76168,1.92804,330169.94458535,0
+DSX.US,D,20160222,000000,1.99445,2.17721,1.9612,2.10251,578655.93036454,0
+DSX.US,D,20160223,000000,2.16063,2.16063,1.87811,1.87811,369358.92582138,0
+DSX.US,D,20160224,000000,1.88641,1.91957,1.75349,1.83658,286266.85746552,0
+DSX.US,D,20160225,000000,1.89479,1.93633,1.8199,1.88641,201558.07073778,0
+DSX.US,D,20160226,000000,1.9612,2.06096,1.92804,2.036,246856.79622773,0
+DSX.US,D,20160229,000000,1.98608,2.1108,1.98608,2.10251,188186.69873357,0
+DSX.US,D,20160301,000000,2.10251,2.23128,2.07754,2.13567,570413.61440129,0
+DSX.US,D,20160302,000000,2.11917,2.29365,1.95282,2.00274,735083.069665,0
+DSX.US,D,20160303,000000,1.97779,2.29365,1.97779,2.21885,1351187.6848415,0
+DSX.US,D,20160304,000000,2.24381,2.64266,2.21046,2.36006,2745854.4366967,0
+DSX.US,D,20160307,000000,2.45152,3.07477,2.42657,2.90022,2421572.0226199,0
+DSX.US,D,20160308,000000,2.92518,2.95834,2.50965,2.70079,1120358.6218698,0
+DSX.US,D,20160309,000000,2.49307,2.50136,2.24381,2.26039,1221852.4825778,0
+DSX.US,D,20160310,000000,2.31023,2.36596,2.036,2.13567,810768.39108991,0
+DSX.US,D,20160311,000000,2.16063,2.28509,2.07754,2.20217,492587.78506185,0
+DSX.US,D,20160314,000000,2.16063,2.27706,2.11917,2.20217,472494.44726036,0
+DSX.US,D,20160315,000000,2.18559,2.28536,2.02762,2.18559,448652.95312126,0
+DSX.US,D,20160316,000000,2.21046,2.21885,2.11917,2.21046,484257.03709788,0
+DSX.US,D,20160317,000000,2.22714,2.26039,2.10251,2.20217,655645.05692807,0
+DSX.US,D,20160318,000000,2.23543,2.31023,2.12738,2.31023,817890.56837756,0
+DSX.US,D,20160321,000000,2.29365,2.31852,2.13567,2.14396,321584.10431165,0
+DSX.US,D,20160322,000000,2.14396,2.17721,2.07754,2.09422,412156.61293237,0
+DSX.US,D,20160323,000000,2.06925,2.11917,1.87811,1.90308,589572.74747736,0
+DSX.US,D,20160324,000000,1.87811,1.94453,1.78665,1.86982,464156.89683481,0
+DSX.US,D,20160328,000000,1.93633,2.01103,1.81161,1.87811,286238.51387556,0
+DSX.US,D,20160329,000000,1.91137,1.94453,1.79494,1.90308,315963.00354882,0
+DSX.US,D,20160330,000000,1.91966,2.10251,1.84487,2.07754,716953.37577664,0
+DSX.US,D,20160331,000000,2.09422,2.35177,2.09422,2.21885,1046809.2733851,0
+DSX.US,D,20160401,000000,2.21046,2.21885,2.07754,2.1108,531215.56321647,0
+DSX.US,D,20160404,000000,2.14396,2.16063,1.91551,1.94453,1553780.8634849,0
+DSX.US,D,20160405,000000,1.92804,1.97779,1.84487,1.86982,1132080.3969378,0
+DSX.US,D,20160406,000000,1.87811,2.036,1.80332,2.00274,2991262.3086051,0
+DSX.US,D,20160407,000000,2.036,2.16892,2.01103,2.09422,910374.56870585,0
+DSX.US,D,20160408,000000,2.13567,2.57616,2.09422,2.49307,1969309.2298801,0
+DSX.US,D,20160411,000000,2.50136,2.66763,2.47649,2.50965,1117120.6501517,0
+DSX.US,D,20160412,000000,2.53461,2.55119,2.31023,2.37674,749783.189167,0
+DSX.US,D,20160413,000000,2.39331,2.56787,2.34348,2.52624,555256.59622896,0
+DSX.US,D,20160414,000000,2.55119,2.60112,2.48478,2.50965,484318.25925222,0
+DSX.US,D,20160415,000000,2.50136,2.6177,2.49307,2.55119,604000.76851565,0
+DSX.US,D,20160418,000000,2.53461,2.70908,2.52624,2.60112,719842.15446637,0
+DSX.US,D,20160419,000000,2.60941,2.81722,2.57616,2.75062,585566.09759921,0
+DSX.US,D,20160420,000000,2.79226,2.80055,2.59283,2.60941,3556674.9799921,0
+DSX.US,D,20160421,000000,2.65933,2.80055,2.45981,2.46819,1062600.0542291,0
+DSX.US,D,20160422,000000,2.50965,2.63437,2.48478,2.49307,1184418.5364327,0
+DSX.US,D,20160425,000000,2.60941,2.60941,2.30194,2.36006,827904.92558574,0
+DSX.US,D,20160426,000000,2.36006,2.48892,2.30194,2.45152,667053.91876277,0
+DSX.US,D,20160427,000000,2.49307,2.65845,2.49307,2.60112,964180.90616116,0
+DSX.US,D,20160428,000000,2.58445,3.06639,2.51795,2.84209,2485218.1207692,0
+DSX.US,D,20160429,000000,3.02494,3.15786,2.80055,2.87525,1396869.6156677,0
+DSX.US,D,20160502,000000,2.86696,2.98339,2.72575,2.86696,915844.88157004,0
+DSX.US,D,20160503,000000,2.79226,2.80055,2.56787,2.66763,853603.49173967,0
+DSX.US,D,20160504,000000,2.63437,2.71737,2.59283,2.64266,401289.6805379,0
+DSX.US,D,20160505,000000,2.65933,2.70908,2.45981,2.45981,643906.27570613,0
+DSX.US,D,20160506,000000,2.45152,2.55948,2.43494,2.45152,374809.96504439,0
+DSX.US,D,20160509,000000,2.40998,2.53461,2.35177,2.44323,605166.25693522,0
+DSX.US,D,20160510,000000,2.47649,2.64266,2.45152,2.55948,434302.02664768,0
+DSX.US,D,20160511,000000,2.50136,2.64266,2.45981,2.55119,410000.23260745,0
+DSX.US,D,20160512,000000,2.51795,2.57616,2.29365,2.3351,651891.23187246,0
+DSX.US,D,20160513,000000,2.3351,2.37647,2.2521,2.26039,408711.16613563,0
+DSX.US,D,20160516,000000,2.23543,2.36835,2.18559,2.26039,595817.40721955,0
+DSX.US,D,20160517,000000,2.26039,2.38502,2.19388,2.22714,798240.5243232,0
+DSX.US,D,20160518,000000,2.11917,2.19388,2.00274,2.01103,1090634.1321966,0
+DSX.US,D,20160519,000000,1.99445,2.036,1.93633,2.036,809498.59825926,0
+DSX.US,D,20160520,000000,2.06925,2.06925,1.93633,1.94453,523684.10448967,0
+DSX.US,D,20160523,000000,1.95282,2.02771,1.86982,1.91137,1183537.6176565,0
+DSX.US,D,20160524,000000,1.97779,1.97779,1.86982,1.89479,577750.0692291,0
+DSX.US,D,20160525,000000,1.92804,1.95282,1.87811,1.91137,554926.67684172,0
+DSX.US,D,20160526,000000,1.91137,1.94868,1.86982,1.89479,691961.13188474,0
+DSX.US,D,20160527,000000,1.94453,2.12738,1.89479,2.11917,655575.89856855,0
+DSX.US,D,20160531,000000,2.1108,2.26868,2.10251,2.16892,930541.59984125,0
+DSX.US,D,20160601,000000,2.13567,2.14617,2.04429,2.11917,479842.23952417,0
+DSX.US,D,20160602,000000,2.09422,2.10251,1.98608,1.99445,429019.91522088,0
+DSX.US,D,20160603,000000,2.05267,2.05267,1.95282,1.99445,350681.63377478,0
+DSX.US,D,20160606,000000,2.01103,2.26039,2.01103,2.15234,489496.06626793,0
+DSX.US,D,20160607,000000,2.17721,2.26868,2.036,2.04429,694554.00349519,0
+DSX.US,D,20160608,000000,2.07754,2.16063,2.07754,2.15234,347010.57200188,0
+DSX.US,D,20160609,000000,2.11917,2.16477,2.06925,2.13567,371313.49978571,0
+DSX.US,D,20160610,000000,2.13567,2.13567,1.95282,1.96949,404567.33328203,0
+DSX.US,D,20160613,000000,1.96949,1.98608,1.91137,1.91966,343502.7693072,0
+DSX.US,D,20160614,000000,1.91966,1.95282,1.83658,1.85316,592904.81991423,0
+DSX.US,D,20160615,000000,1.86153,1.91137,1.82819,1.85316,443637.27144017,0
+DSX.US,D,20160616,000000,1.82819,1.82828,1.75349,1.79494,323487.65981403,0
+DSX.US,D,20160617,000000,1.81161,1.96949,1.81161,1.96949,563568.07055176,0
+DSX.US,D,20160620,000000,2.036,2.06096,1.91137,1.93633,267998.8468581,0
+DSX.US,D,20160621,000000,1.91966,1.91966,1.83658,1.89479,186684.48846517,0
+DSX.US,D,20160622,000000,1.89479,2.05267,1.86982,1.87811,263712.16231104,0
+DSX.US,D,20160623,000000,1.92804,2.036,1.89479,2.036,309641.24924193,0
+DSX.US,D,20160624,000000,1.80332,1.91966,1.80332,1.85316,552586.6300538,0
+DSX.US,D,20160627,000000,1.81161,1.83658,1.75349,1.76168,556622.75726552,0
+DSX.US,D,20160628,000000,1.8199,2.02356,1.76168,1.95282,890336.78434071,0
+DSX.US,D,20160629,000000,1.99445,2.02771,1.94453,1.99445,360052.02461885,0
+DSX.US,D,20160630,000000,2.01932,2.036,1.97779,2.01932,304077.96940263,0
+DSX.US,D,20160701,000000,2.02771,2.26039,2.01932,2.2521,714408.12139734,0
+DSX.US,D,20160705,000000,2.20217,2.26039,2.07013,2.10251,595792.46486036,0
+DSX.US,D,20160706,000000,2.08593,2.17721,2.04429,2.08593,385759.66072157,0
+DSX.US,D,20160707,000000,2.08593,2.14396,2.02771,2.036,307381.69824953,0
+DSX.US,D,20160708,000000,2.06925,2.21373,2.06828,2.16063,362210.67243096,0
+DSX.US,D,20160711,000000,2.16892,2.24381,2.1108,2.1108,323534.14330158,0
+DSX.US,D,20160712,000000,2.19388,2.36835,2.18559,2.31023,1273648.6926324,0
+DSX.US,D,20160713,000000,2.36835,2.63437,2.35926,2.57616,1309361.6159946,0
+DSX.US,D,20160714,000000,2.6177,2.70079,2.55119,2.59283,832511.32582764,0
+DSX.US,D,20160715,000000,2.59283,2.59283,2.52624,2.55948,589497.92039984,0
+DSX.US,D,20160718,000000,2.50136,2.65095,2.50136,2.58445,601710.60644609,0
+DSX.US,D,20160719,000000,2.5429,2.60941,2.53461,2.56787,384942.23158685,0
+DSX.US,D,20160720,000000,2.52624,2.59283,2.49307,2.53461,559751.8895982,0
+DSX.US,D,20160721,000000,2.53461,2.67592,2.53453,2.59283,779212.90550459,0
+DSX.US,D,20160722,000000,2.57616,2.62608,2.51803,2.57616,389544.09685436,0
+DSX.US,D,20160725,000000,2.6177,2.6177,2.27282,2.30194,706045.62861261,0
+DSX.US,D,20160726,000000,2.29365,2.42657,2.2521,2.32681,392126.76477242,0
+DSX.US,D,20160727,000000,2.34348,2.39331,2.11988,2.17721,505346.9355227,0
+DSX.US,D,20160728,000000,2.1108,2.30194,2.05267,2.09422,638678.58397208,0
+DSX.US,D,20160729,000000,2.09422,2.18559,2.06096,2.16063,579251.14575392,0
+DSX.US,D,20160801,000000,2.12738,2.20217,1.9612,1.99445,895964.68756514,0
+DSX.US,D,20160802,000000,1.99445,2.05258,1.9612,1.98608,802496.59779308,0
+DSX.US,D,20160803,000000,1.98608,2.02771,1.96129,2.00274,509177.85514305,0
+DSX.US,D,20160804,000000,1.98608,2.01103,1.9612,1.98608,281706.94071116,0
+DSX.US,D,20160805,000000,1.99445,2.15577,1.98608,2.13567,1112131.0445734,0
+DSX.US,D,20160808,000000,2.19388,2.28536,2.12738,2.23543,830624.77647925,0
+DSX.US,D,20160809,000000,2.28536,2.28536,2.06096,2.13567,757127.58020002,0
+DSX.US,D,20160810,000000,2.13567,2.19388,2.05681,2.08593,740364.0473482,0
+DSX.US,D,20160811,000000,2.12738,2.12738,2.036,2.06096,581604.79746501,0
+DSX.US,D,20160812,000000,2.06925,2.17721,2.036,2.11917,496902.81319887,0
+DSX.US,D,20160815,000000,2.1108,2.22714,2.1108,2.16892,686022.58291425,0
+DSX.US,D,20160816,000000,2.14396,2.22714,2.1108,2.16892,530930.99357317,0
+DSX.US,D,20160817,000000,2.16063,2.16063,2.06096,2.09422,438974.18401833,0
+DSX.US,D,20160818,000000,2.07754,2.1108,2.036,2.08593,465394.94484469,0
+DSX.US,D,20160819,000000,2.04429,2.07754,1.97779,2.04429,471758.64766475,0
+DSX.US,D,20160822,000000,2.036,2.05267,1.96949,1.98608,433147.8756641,0
+DSX.US,D,20160823,000000,1.97779,2.04429,1.96949,1.96949,601251.44028858,0
+DSX.US,D,20160824,000000,1.98608,2.0285,1.95282,1.97779,694211.61292836,0
+DSX.US,D,20160825,000000,1.99445,2.01103,1.95282,1.99445,367208.21421446,0
+DSX.US,D,20160826,000000,1.97779,2.13567,1.86153,1.89479,2776973.4309966,0
+DSX.US,D,20160829,000000,1.92804,1.9612,1.86153,1.93633,392333.10610741,0
+DSX.US,D,20160830,000000,1.97779,1.99445,1.93633,1.98608,327555.53184652,0
+DSX.US,D,20160831,000000,1.9612,1.99445,1.90308,1.90308,372331.60153742,0
+DSX.US,D,20160901,000000,1.89479,1.94453,1.83658,1.88641,948428.67259948,0
+DSX.US,D,20160902,000000,1.95282,1.95282,1.86982,1.92804,332190.27567839,0
+DSX.US,D,20160906,000000,1.92804,2.01103,1.92804,1.99445,404816.75687376,0
+DSX.US,D,20160907,000000,2.01932,2.20217,2.01932,2.16063,849662.59899025,0
+DSX.US,D,20160908,000000,2.18559,2.32681,2.17721,2.31023,963680.9252341,0
+DSX.US,D,20160909,000000,2.31852,2.32681,2.11917,2.11917,977802.83550072,0
+DSX.US,D,20160912,000000,2.11917,2.15234,2.06925,2.14396,354184.90149506,0
+DSX.US,D,20160913,000000,2.08593,2.16063,2.036,2.12738,554152.32996374,0
+DSX.US,D,20160914,000000,2.07754,2.14396,2.02771,2.14396,588597.72798239,0
+DSX.US,D,20160915,000000,2.13567,2.19388,2.06096,2.12738,252670.63340236,0
+DSX.US,D,20160916,000000,2.06096,2.14396,2.06096,2.1108,670042.4668892,0
+DSX.US,D,20160919,000000,2.13567,2.19388,2.09422,2.14396,487480.27014927,0
+DSX.US,D,20160920,000000,2.16063,2.20217,2.15234,2.19388,397188.92994105,0
+DSX.US,D,20160921,000000,2.20217,2.32681,2.18559,2.24381,856663.46571282,0
+DSX.US,D,20160922,000000,2.26868,2.64266,2.26868,2.50965,1417089.9327523,0
+DSX.US,D,20160923,000000,2.50965,2.55948,2.42657,2.43494,561308.51955935,0
+DSX.US,D,20160926,000000,2.45152,2.45152,2.31852,2.31852,422816.07024826,0
+DSX.US,D,20160927,000000,2.28536,2.35177,2.28536,2.3351,314709.08312854,0
+DSX.US,D,20160928,000000,2.40998,2.40998,2.10251,2.31852,1082612.8962351,0
+DSX.US,D,20160929,000000,2.32681,2.3351,2.16892,2.16892,326543.0988128,0
+DSX.US,D,20160930,000000,2.20217,2.21046,2.11917,2.17721,194290.77426949,0
+DSX.US,D,20161003,000000,2.16892,2.28536,2.14396,2.27706,406229.40139786,0
+DSX.US,D,20161004,000000,2.27706,2.31852,2.16892,2.20217,284631.99919605,0
+DSX.US,D,20161005,000000,2.2521,2.36835,2.24381,2.31023,555058.19109918,0
+DSX.US,D,20161006,000000,2.3351,2.36835,2.22721,2.31023,497161.30673939,0
+DSX.US,D,20161007,000000,2.30194,2.35177,2.23957,2.29365,371169.51434865,0
+DSX.US,D,20161010,000000,2.26868,2.27706,2.16892,2.18559,526583.08687178,0
+DSX.US,D,20161011,000000,2.20217,2.20305,2.13567,2.15234,381154.39422327,0
+DSX.US,D,20161012,000000,2.13567,2.16063,2.10251,2.11917,316360.94755199,0
+DSX.US,D,20161013,000000,2.08593,2.13567,2.04429,2.11917,563196.20265134,0
+DSX.US,D,20161014,000000,2.11917,2.13567,2.06925,2.12738,295685.99928433,0
+DSX.US,D,20161017,000000,2.07754,2.10251,2.05267,2.09422,229606.88737203,0
+DSX.US,D,20161018,000000,2.09422,2.16892,2.07754,2.07754,187754.74242243,0
+DSX.US,D,20161019,000000,2.08593,2.18559,2.06925,2.14396,373878.02780618,0
+DSX.US,D,20161020,000000,2.10251,2.12738,2.08593,2.10251,220636.70801834,0
+DSX.US,D,20161021,000000,2.07754,2.09422,2.06096,2.08593,216153.8858287,0
+DSX.US,D,20161024,000000,2.08593,2.10251,2.06925,2.09422,243810.42717776,0
+DSX.US,D,20161025,000000,2.06925,2.17721,2.05267,2.08593,368638.99863614,0
+DSX.US,D,20161026,000000,2.07754,2.08593,2.00274,2.07754,882864.28028104,0
+DSX.US,D,20161027,000000,2.05267,2.10251,2.01932,2.06925,426965.57181986,0
+DSX.US,D,20161028,000000,2.06096,2.15754,2.06096,2.12738,315162.58056807,0
+DSX.US,D,20161031,000000,2.1108,2.11917,2.06096,2.07754,305164.09577027,0
+DSX.US,D,20161101,000000,2.07754,2.07754,2.00274,2.05267,604483.74328875,0
+DSX.US,D,20161102,000000,2.01932,2.04843,2.01103,2.02771,539030.45784298,0
+DSX.US,D,20161103,000000,2.01103,2.02771,1.99445,1.99445,326272.13409267,0
+DSX.US,D,20161104,000000,1.98608,2.02771,1.97779,2.02771,120258.45101163,0
+DSX.US,D,20161107,000000,2.06925,2.07754,2.02771,2.06925,147274.42722737,0
+DSX.US,D,20161108,000000,2.05267,2.24381,2.05267,2.16063,456692.32898032,0
+DSX.US,D,20161109,000000,2.09422,2.45981,2.02771,2.41827,908524.29915261,0
+DSX.US,D,20161110,000000,2.41827,2.80884,2.40998,2.75062,1395358.3354506,0
+DSX.US,D,20161111,000000,2.73404,2.95014,2.67592,2.90022,1141446.2528074,0
+DSX.US,D,20161114,000000,3.00835,3.10802,2.87525,2.96673,1594450.513861,0
+DSX.US,D,20161115,000000,3.1246,3.62322,3.01665,3.41551,4605709.7920616,0
+DSX.US,D,20161116,000000,3.7729,4.13021,3.26591,3.32412,6822147.9166333,0
+DSX.US,D,20161117,000000,3.52355,3.5485,2.77559,2.82552,5780003.9981572,0
+DSX.US,D,20161118,000000,2.95844,3.03323,2.80055,2.88364,1759995.219183,0
+DSX.US,D,20161121,000000,2.91689,3.01665,2.73404,2.82552,910150.08747328,0
+DSX.US,D,20161122,000000,2.82552,2.90022,2.55948,2.68411,1433015.6290846,0
+DSX.US,D,20161123,000000,2.62608,2.80884,2.62608,2.71737,831971.66387463,0
+DSX.US,D,20161125,000000,2.71737,2.77559,2.6177,2.75901,451212.94616734,0
+DSX.US,D,20161128,000000,2.75901,2.95014,2.71737,2.80055,830980.77196927,0
+DSX.US,D,20161129,000000,2.86696,2.86696,2.62608,2.62608,706138.5955877,0
+DSX.US,D,20161130,000000,2.65933,2.68976,2.45152,2.49307,1338904.7066921,0
+DSX.US,D,20161201,000000,2.5429,2.60941,2.44323,2.49307,892595.2015895,0
+DSX.US,D,20161202,000000,2.47649,2.55948,2.34348,2.45981,691278.61823828,0
+DSX.US,D,20161205,000000,2.50965,2.50965,2.35177,2.37674,632286.53756205,0
+DSX.US,D,20161206,000000,2.36006,2.50136,2.32681,2.47649,751786.51410608,0
+DSX.US,D,20161207,000000,2.43494,2.49307,2.32681,2.36835,760927.88874318,0
+DSX.US,D,20161208,000000,2.36835,2.44323,2.32681,2.35177,627479.46470314,0
+DSX.US,D,20161209,000000,2.41827,2.49307,2.3351,2.42657,694626.56308552,0
+DSX.US,D,20161212,000000,2.49307,2.49307,2.32681,2.35177,633029.13961926,0
+DSX.US,D,20161213,000000,2.35177,2.42657,2.32681,2.37674,508834.33083261,0
+DSX.US,D,20161214,000000,2.45152,2.45981,2.32681,2.32681,720827.37765372,0
+DSX.US,D,20161215,000000,2.34348,2.7673,2.27706,2.73404,2714580.1195239,0
+DSX.US,D,20161216,000000,2.83794,2.86635,2.45981,2.50136,1402581.4159185,0
+DSX.US,D,20161219,000000,2.46819,2.60941,2.46819,2.60941,633590.34270067,0
+DSX.US,D,20161220,000000,2.62608,2.65095,2.57616,2.57616,455484.8920476,0
+DSX.US,D,20161221,000000,2.75901,2.77144,2.57616,2.7673,880409.72538964,0
+DSX.US,D,20161222,000000,2.78397,2.96673,2.70917,2.8338,1454973.9751061,0
+DSX.US,D,20161223,000000,2.79226,2.90851,2.69303,2.7673,693073.33435517,0
+DSX.US,D,20161227,000000,2.7673,2.87525,2.7216,2.81722,361722.02893988,0
+DSX.US,D,20161228,000000,2.81722,2.85876,2.60941,2.62608,674034.37810057,0
+DSX.US,D,20161229,000000,2.60112,2.6925,2.50965,2.55948,606972.31048811,0
+DSX.US,D,20161230,000000,2.60112,2.60941,2.49307,2.50965,917918.49861225,0
+DSX.US,D,20170103,000000,2.55119,2.80874,2.55119,2.74233,689582.53781447,0
+DSX.US,D,20170104,000000,2.82552,3.08306,2.77559,3.0581,1088380.2499222,0
+DSX.US,D,20170105,000000,3.07477,3.30401,3.01735,3.0581,1386179.5472747,0
+DSX.US,D,20170106,000000,3.0416,3.08306,2.87525,2.99168,531240.50557565,0
+DSX.US,D,20170109,000000,2.99997,3.19949,2.86696,3.06639,504731.31274856,0
+DSX.US,D,20170110,000000,3.06639,3.10802,3.00835,3.10802,525440.2733242,0
+DSX.US,D,20170111,000000,3.1246,3.1246,2.99997,3.0416,493760.07594301,0
+DSX.US,D,20170112,000000,3.01665,3.39891,3.01665,3.15786,1262073.1704887,0
+DSX.US,D,20170113,000000,3.18282,3.24095,3.06224,3.09135,906429.14098203,0
+DSX.US,D,20170117,000000,3.07477,3.15786,2.99168,3.07477,508880.81432016,0
+DSX.US,D,20170118,000000,3.08306,3.24095,3.08306,3.22437,857025.12992084,0
+DSX.US,D,20170119,000000,3.23266,3.3489,3.19949,3.28249,625578.17668798,0
+DSX.US,D,20170120,000000,3.28249,3.43209,3.21608,3.37396,1114794.208287,0
+DSX.US,D,20170123,000000,3.37396,3.49029,3.35746,3.44038,1046410.1956383,0
+DSX.US,D,20170124,000000,3.36567,3.49029,3.349,3.41551,702985.65463946,0
+DSX.US,D,20170125,000000,3.48192,3.52355,3.39891,3.41551,748087.1087432,0
+DSX.US,D,20170126,000000,3.37396,3.49029,3.37396,3.4238,368318.14919767,0
+DSX.US,D,20170127,000000,3.48192,3.56509,3.36567,3.37396,944682.78374906,0
+DSX.US,D,20170130,000000,3.31574,3.44866,3.21608,3.40722,637635.53986118,0
+DSX.US,D,20170131,000000,3.4238,3.52355,3.24095,3.44038,479887.58926813,0
+DSX.US,D,20170201,000000,3.45705,3.59835,3.45705,3.52355,774847.99264923,0
+DSX.US,D,20170202,000000,3.49029,3.50008,3.349,3.39062,452294.53756059,0
+DSX.US,D,20170203,000000,3.43209,3.59835,3.41312,3.5485,594917.2148021,0
+DSX.US,D,20170206,000000,3.5568,3.63151,3.36567,3.41551,682627.02083585,0
+DSX.US,D,20170207,000000,3.44866,3.45705,3.349,3.35737,289055.86671856,0
+DSX.US,D,20170208,000000,3.349,3.35737,3.1724,3.2742,592483.06729548,0
+DSX.US,D,20170209,000000,3.25752,3.33242,3.17453,3.17453,400430.30289001,0
+DSX.US,D,20170210,000000,3.25752,3.46534,3.21608,3.28249,580200.08914611,0
+DSX.US,D,20170213,000000,3.33242,3.38225,3.28249,3.28249,602846.61753209,0
+DSX.US,D,20170214,000000,3.28249,3.43209,3.09135,3.15786,1052139.002043,0
+DSX.US,D,20170215,000000,3.19949,3.34071,3.1695,3.21608,448908.04543099,0
+DSX.US,D,20170216,000000,3.23266,3.30745,3.11631,3.14957,565562.32554203,0
+DSX.US,D,20170217,000000,3.16623,3.22427,3.07477,3.10802,567942.05335591,0
+DSX.US,D,20170221,000000,3.19949,3.44038,3.162,3.43209,1419090.9902042,0
+DSX.US,D,20170222,000000,3.39891,3.39891,3.16623,3.17453,1389102.3382724,0
+DSX.US,D,20170223,000000,3.19949,3.19949,2.96673,3.11631,1448856.294647,0
+DSX.US,D,20170224,000000,3.08306,3.09135,2.99168,3.00835,597815.06344062,0
+DSX.US,D,20170227,000000,3.13289,3.14957,3.00835,3.13289,503403.69899437,0
+DSX.US,D,20170228,000000,3.10802,3.24095,3.09965,3.17453,348962.87847901,0
+DSX.US,D,20170301,000000,3.22437,3.36567,3.22437,3.31574,507369.53410297,0
+DSX.US,D,20170302,000000,3.32412,3.33242,3.19111,3.20778,459753.43669708,0
+DSX.US,D,20170303,000000,3.22437,3.31574,3.21254,3.2742,374757.81283885,0
+DSX.US,D,20170306,000000,3.26591,3.28249,3.13289,3.15786,358299.25701511,0
+DSX.US,D,20170307,000000,3.14128,3.21608,3.09965,3.1246,590375.43794531,0
+DSX.US,D,20170308,000000,3.16623,3.2742,3.07477,3.1246,722334.12289652,0
+DSX.US,D,20170309,000000,3.1246,3.17453,2.90851,3.08306,894053.19585756,0
+DSX.US,D,20170310,000000,3.10802,3.27005,3.08306,3.24095,493610.42178797,0
+DSX.US,D,20170313,000000,3.22437,3.51525,3.16623,3.45705,1316978.1054912,0
+DSX.US,D,20170314,000000,3.40722,3.52355,3.27481,3.47363,655656.39436406,0
+DSX.US,D,20170315,000000,3.49029,3.61493,3.40722,3.56509,625541.89689281,0
+DSX.US,D,20170316,000000,3.65647,3.84761,3.59005,3.82265,1342898.8853907,0
+DSX.US,D,20170317,000000,3.82265,3.88087,3.71469,3.78119,1087964.1660215,0
+DSX.US,D,20170320,000000,3.78119,3.81436,3.63981,3.78119,731921.05876796,0
+DSX.US,D,20170321,000000,3.78119,3.81436,3.49029,3.57338,825124.98628148,0
+DSX.US,D,20170322,000000,3.5485,3.81436,3.51525,3.65647,1297450.5057457,0
+DSX.US,D,20170323,000000,3.64818,3.76452,3.61493,3.75623,483299.02375691,0
+DSX.US,D,20170324,000000,3.7729,3.8559,3.74793,3.81436,305379.50705404,0
+DSX.US,D,20170327,000000,3.68144,3.75623,3.61493,3.73964,598423.88375317,0
+DSX.US,D,20170328,000000,3.86419,3.92241,3.74793,3.81436,931170.82753859,0
+DSX.US,D,20170329,000000,3.83094,4.01379,3.82265,3.98053,1035954.8121702,0
+DSX.US,D,20170330,000000,3.97224,4.03875,3.84761,3.88916,492634.2685494,0
+DSX.US,D,20170331,000000,3.8559,3.91412,3.78119,3.83932,320338.12009657,0
+DSX.US,D,20170403,000000,3.86419,4.08866,3.86419,4.04704,906229.60210864,0
+DSX.US,D,20170404,000000,4.05533,4.0803,3.90582,4.05533,615180.6141434,0
+DSX.US,D,20170405,000000,4.09695,4.17996,4.03045,4.08866,1056971.0172612,0
+DSX.US,D,20170406,000000,4.10525,4.69533,4.10525,4.38777,1881981.4954391,0
+DSX.US,D,20170407,000000,4.8615,5.15231,4.60386,4.91964,4493615.428705,0
+DSX.US,D,20170410,000000,4.95288,5.11907,4.8615,5.01109,2136622.5752161,0
+DSX.US,D,20170411,000000,5.01109,5.06922,4.92793,4.95288,1133294.6363321,0
+DSX.US,D,20170412,000000,4.95288,5.02768,4.82411,4.92793,1309405.8319949,0
+DSX.US,D,20170413,000000,4.88647,4.9857,4.52898,4.56223,985005.50858387,0
+DSX.US,D,20170417,000000,4.57062,4.64541,4.3628,4.64541,612727.1929956,0
+DSX.US,D,20170418,000000,4.59549,4.59549,4.17996,4.24655,1013476.0778369,0
+DSX.US,D,20170419,000000,3.99728,4.08866,3.70639,3.75623,4069934.3120909,0
+DSX.US,D,20170420,000000,3.6981,3.70639,3.4238,3.46534,6528176.1376703,0
+DSX.US,D,20170421,000000,3.62322,3.96403,3.54013,3.56509,17769516.018209,0
+DSX.US,D,20170424,000000,3.62322,3.65647,3.39477,3.53184,3477283.4507428,0
+DSX.US,D,20170425,000000,3.53184,3.58088,3.39891,3.44038,1884302.2685859,0
+DSX.US,D,20170426,000000,3.44866,3.62322,3.29916,3.48192,3721334.2315635,0
+DSX.US,D,20170427,000000,3.49029,3.53184,3.36567,3.52355,2186393.9192033,0
+DSX.US,D,20170428,000000,3.53184,3.56509,3.30745,3.31574,2441876.2367308,0
+DSX.US,D,20170501,000000,3.32412,3.40722,3.2742,3.35737,1304189.4776969,0
+DSX.US,D,20170502,000000,3.34071,3.38225,3.29916,3.36567,1238994.6857916,0
+DSX.US,D,20170503,000000,3.33242,3.36407,3.18282,3.32412,1508628.3909192,0
+DSX.US,D,20170504,000000,3.36567,3.36567,3.14957,3.17453,1635502.2358298,0
+DSX.US,D,20170505,000000,3.15786,3.32412,3.09135,3.19949,1327019.6725459,0
+DSX.US,D,20170508,000000,3.24095,3.36567,3.22437,3.30745,765407.30970203,0
+DSX.US,D,20170509,000000,3.30745,3.349,3.15786,3.16623,2772336.4196774,0
+DSX.US,D,20170510,000000,3.17453,3.32412,3.15786,3.19111,1283919.275894,0
+DSX.US,D,20170511,000000,3.19949,3.19949,3.03323,3.0581,1316676.5296941,0
+DSX.US,D,20170512,000000,3.0416,3.16623,3.0416,3.15786,810970.1974505,0
+DSX.US,D,20170515,000000,3.16623,3.22437,2.95844,3.00835,1711176.2198187,0
+DSX.US,D,20170516,000000,3.02494,3.0498,2.86696,2.96673,1564113.8026443,0
+DSX.US,D,20170517,000000,2.95014,3.02494,2.89193,2.93347,2694079.7677704,0
+DSX.US,D,20170518,000000,2.93347,3.0416,2.91689,2.99168,1521922.6683587,0
+DSX.US,D,20170519,000000,3.0498,3.11631,2.99997,3.09965,1315665.2304039,0
+DSX.US,D,20170522,000000,3.13289,3.15786,3.0498,3.07477,965950.67991889,0
+DSX.US,D,20170523,000000,3.21608,3.36981,3.02494,3.32412,2174715.2263922,0
+DSX.US,D,20170524,000000,3.61493,3.61493,3.24923,3.29916,2251382.3697737,0
+DSX.US,D,20170525,000000,3.31574,3.32412,3.19111,3.24923,870441.851669,0
+DSX.US,D,20170526,000000,3.24095,3.44866,3.21608,3.29916,1535761.1427256,0
+DSX.US,D,20170530,000000,3.30745,3.33242,3.20778,3.21608,908614.99864051,0
+DSX.US,D,20170531,000000,3.17453,3.17453,3.06639,3.15786,1361690.6855407,0
+DSX.US,D,20170601,000000,3.16623,3.24923,3.13289,3.20778,592509.14339824,0
+DSX.US,D,20170602,000000,3.19949,3.23266,3.02494,3.09965,779405.64191638,0
+DSX.US,D,20170605,000000,3.06639,3.24923,3.0498,3.09965,683490.93345814,0
+DSX.US,D,20170606,000000,3.0581,3.17453,3.02494,3.15786,546015.45215517,0
+DSX.US,D,20170607,000000,3.15786,3.23266,3.05395,3.07477,552867.7984663,0
+DSX.US,D,20170608,000000,3.07477,3.21608,3.05819,3.20778,493978.88845758,0
+DSX.US,D,20170609,000000,3.24923,3.42794,3.23266,3.31574,1633350.3904793,0
+DSX.US,D,20170612,000000,3.34071,3.40722,3.24923,3.2742,605639.02801592,0
+DSX.US,D,20170613,000000,3.26591,3.34071,3.13289,3.31574,739451.38375117,0
+DSX.US,D,20170614,000000,3.29078,3.29916,3.17453,3.19111,658240.19602572,0
+DSX.US,D,20170615,000000,3.14957,3.15618,2.90022,2.90851,1448766.7289027,0
+DSX.US,D,20170616,000000,2.92518,3.07477,2.92518,3.0581,483724.17760645,0
+DSX.US,D,20170619,000000,3.0498,3.09135,3.00835,3.0581,399871.36729581,0
+DSX.US,D,20170620,000000,3.0581,3.08306,3.00412,3.0416,363416.97562008,0
+DSX.US,D,20170621,000000,3.08306,3.14128,2.99168,3.0498,564904.75425473,0
+DSX.US,D,20170622,000000,3.0498,3.16623,3.0498,3.10802,473199.63577881,0
+DSX.US,D,20170623,000000,3.1246,3.25752,3.09965,3.24923,866169.90578874,0
+DSX.US,D,20170626,000000,3.25752,3.30745,3.15786,3.22437,456195.74928405,0
+DSX.US,D,20170627,000000,3.25752,3.46119,3.24095,3.24095,1528354.3957947,0
+DSX.US,D,20170628,000000,3.26591,3.35826,3.2368,3.25752,506872.95440669,0
+DSX.US,D,20170629,000000,3.29916,3.32412,3.24095,3.29078,461841.79240607,0
+DSX.US,D,20170630,000000,3.31574,3.38225,3.25752,3.37396,506100.87501591,0
+DSX.US,D,20170703,000000,3.37396,3.48192,3.36567,3.43209,378602.33738236,0
+DSX.US,D,20170705,000000,3.45705,3.45705,3.19949,3.34071,997872.36468663,0
+DSX.US,D,20170706,000000,3.34071,3.36567,3.17453,3.23266,470460.51124412,0
+DSX.US,D,20170707,000000,3.19949,3.21608,3.1246,3.16623,543785.37849634,0
+DSX.US,D,20170710,000000,3.16623,3.24095,3.14128,3.19111,437425.49026236,0
+DSX.US,D,20170711,000000,3.25752,3.36567,3.17453,3.29078,574973.53115566,0
+DSX.US,D,20170712,000000,3.35737,3.49859,3.34485,3.49029,765259.92303419,0
+DSX.US,D,20170713,000000,3.49859,3.64818,3.42794,3.54013,967501.64116205,0
+DSX.US,D,20170714,000000,3.59005,3.59005,3.29078,3.37396,926053.10893361,0
+DSX.US,D,20170717,000000,3.37396,3.58591,3.36567,3.50688,860073.76645801,0
+DSX.US,D,20170718,000000,3.53184,3.5568,3.33242,3.35737,420308.22940772,0
+DSX.US,D,20170719,000000,3.349,3.47777,3.26591,3.41551,487099.33230007,0
+DSX.US,D,20170720,000000,3.44866,3.45705,3.21193,3.25752,740271.0803731,0
+DSX.US,D,20170721,000000,3.25752,3.30745,3.20778,3.26591,574941.78633488,0
+DSX.US,D,20170724,000000,3.2742,3.29078,3.20778,3.23266,537775.40367911,0
+DSX.US,D,20170725,000000,3.26591,3.36567,3.24923,3.34071,818890.53023169,0
+DSX.US,D,20170726,000000,3.23266,3.2742,3.10802,3.20778,974847.16593865,0
+DSX.US,D,20170727,000000,3.22437,3.22437,3.1246,3.17453,479106.43992855,0
+DSX.US,D,20170728,000000,3.16623,3.29501,3.14604,3.20778,454029.16526675,0
+DSX.US,D,20170731,000000,3.20778,3.26591,3.17453,3.21608,398678.66902987,0
+DSX.US,D,20170801,000000,3.24095,3.29078,3.21608,3.24095,408227.05761894,0
+DSX.US,D,20170802,000000,3.24095,3.39477,3.23494,3.31574,759001.65836883,0
+DSX.US,D,20170803,000000,3.31574,3.39891,3.19949,3.23266,479994.16116641,0
+DSX.US,D,20170804,000000,3.28249,3.40722,3.2742,3.29078,501926.43108514,0
+DSX.US,D,20170807,000000,3.34071,3.46534,3.31159,3.39891,476358.24544506,0
+DSX.US,D,20170808,000000,3.36567,3.46534,3.29916,3.44038,511200.45372331,0
+DSX.US,D,20170809,000000,3.39891,3.4238,3.33242,3.36567,385919.51856901,0
+DSX.US,D,20170810,000000,3.36567,3.44038,3.27005,3.33242,557003.69511472,0
+DSX.US,D,20170811,000000,3.26591,3.39062,3.18282,3.32412,484930.48079557,0
+DSX.US,D,20170814,000000,3.33242,3.46534,3.32412,3.40722,361254.92657717,0
+DSX.US,D,20170815,000000,3.38225,3.38225,3.18282,3.22437,919065.84713424,0
+DSX.US,D,20170816,000000,3.29916,3.45705,3.29916,3.35737,814583.43829987,0
+DSX.US,D,20170817,000000,3.349,3.43209,3.2742,3.29078,328012.43051683,0
+DSX.US,D,20170818,000000,3.30745,3.36567,3.24923,3.29916,327937.60343932,0
+DSX.US,D,20170821,000000,3.31574,3.33242,3.15786,3.19111,739023.96241442,0
+DSX.US,D,20170822,000000,3.22437,3.31072,3.20681,3.2742,545966.70118043,0
+DSX.US,D,20170823,000000,3.2742,3.30745,3.24923,3.25752,496101.25647452,0
+DSX.US,D,20170824,000000,3.29078,3.34071,3.21608,3.21608,478843.41141363,0
+DSX.US,D,20170825,000000,3.25752,3.54013,3.25752,3.53184,1316755.8917459,0
+DSX.US,D,20170828,000000,3.59005,3.59835,3.36567,3.51525,912640.92215984,0
+DSX.US,D,20170829,000000,3.44866,3.51525,3.39477,3.44038,473190.56583003,0
+DSX.US,D,20170830,000000,3.4238,3.49029,3.28249,3.28249,581825.87746678,0
+DSX.US,D,20170831,000000,3.32412,3.36567,3.29916,3.29916,319202.10901058,0
+DSX.US,D,20170901,000000,3.30745,3.38639,3.28663,3.37396,475040.83538326,0
+DSX.US,D,20170905,000000,3.37396,3.38225,3.21608,3.24095,592629.32021972,0
+DSX.US,D,20170906,000000,3.32412,3.35737,3.21608,3.24923,671874.59654486,0
+DSX.US,D,20170907,000000,3.22437,3.29078,3.17453,3.24095,700938.11370002,0
+DSX.US,D,20170908,000000,3.30745,3.36099,3.15786,3.34071,1232996.0484103,0
+DSX.US,D,20170911,000000,3.34071,3.47363,3.28249,3.33242,985303.68315036,0
+DSX.US,D,20170912,000000,3.37396,3.38225,3.24095,3.2742,729961.94982924,0
+DSX.US,D,20170913,000000,3.26591,3.31574,3.20778,3.25752,579197.85980478,0
+DSX.US,D,20170914,000000,3.25752,3.31574,3.23266,3.30745,515192.36493467,0
+DSX.US,D,20170915,000000,3.29916,3.3781,3.29078,3.35737,506744.84138003,0
+DSX.US,D,20170918,000000,3.349,3.44038,3.31574,3.36567,816949.56119056,0
+DSX.US,D,20170919,000000,3.349,3.35737,3.2584,3.29916,389559.96926475,0
+DSX.US,D,20170920,000000,3.34071,3.5426,3.29139,3.39891,849636.52288747,0
+DSX.US,D,20170921,000000,3.39891,3.49029,3.29078,3.29916,707195.24462179,0
+DSX.US,D,20170922,000000,3.30745,3.40722,3.30745,3.36567,590983.12451427,0
+DSX.US,D,20170925,000000,3.349,3.37396,3.25752,3.30745,775664.28804035,0
+DSX.US,D,20170926,000000,3.29916,3.29916,3.16623,3.22437,994017.63645073,0
+DSX.US,D,20170927,000000,3.25752,3.25752,3.14957,3.15786,950252.86604994,0
+DSX.US,D,20170928,000000,3.15786,3.19949,3.09135,3.09965,757746.60420496,0
+DSX.US,D,20170929,000000,3.03323,3.11631,2.99997,3.01665,555478.80997434,0
+DSX.US,D,20171002,000000,3.0498,3.15786,2.99168,3.0416,908023.18448195,0
+DSX.US,D,20171003,000000,3.07477,3.38225,3.01452,3.38225,1324064.0029838,0
+DSX.US,D,20171004,000000,3.30745,3.35737,3.20778,3.34071,984864.92437762,0
+DSX.US,D,20171005,000000,3.34071,3.44038,3.31988,3.38225,660167.56014368,0
+DSX.US,D,20171006,000000,3.38225,3.51525,3.32412,3.43209,1056794.1532598,0
+DSX.US,D,20171009,000000,3.38225,3.5568,3.3033,3.38225,1613491.7376027,0
+DSX.US,D,20171010,000000,3.36567,3.47363,3.32412,3.32412,520959.71862174,0
+DSX.US,D,20171011,000000,3.33242,3.39062,3.30745,3.32412,293257.52049569,0
+DSX.US,D,20171012,000000,3.32412,3.41551,3.30745,3.32412,641103.6615299,0
+DSX.US,D,20171013,000000,3.35737,3.39062,3.30745,3.32412,820845.10419602,0
+DSX.US,D,20171016,000000,3.34071,3.41551,3.30745,3.349,673546.86835308,0
+DSX.US,D,20171017,000000,3.37396,3.43209,3.31574,3.32412,745125.77046316,0
+DSX.US,D,20171018,000000,3.34071,3.39062,3.30745,3.35737,597625.72825962,0
+DSX.US,D,20171019,000000,3.35737,3.37396,3.21193,3.30745,690574.56346342,0
+DSX.US,D,20171020,000000,3.37396,3.43209,3.32412,3.38225,1313625.6256696,0
+DSX.US,D,20171023,000000,3.4238,3.51525,3.38225,3.38225,792911.92940885,0
+DSX.US,D,20171024,000000,3.39062,3.53184,3.3781,3.39062,691121.02787804,0
+DSX.US,D,20171025,000000,3.39062,3.4238,3.30745,3.35737,775754.98752827,0
+DSX.US,D,20171026,000000,3.349,3.3781,3.27005,3.29916,560213.32324291,0
+DSX.US,D,20171027,000000,3.31574,3.38225,3.31574,3.31574,700639.93913354,0
+DSX.US,D,20171030,000000,3.32412,3.37396,3.24923,3.29078,634201.43050043,0
+DSX.US,D,20171031,000000,3.29078,3.3781,3.2742,3.35737,1092622.7184688,0
+DSX.US,D,20171101,000000,3.35737,3.43209,3.28249,3.31574,549777.21341599,0
+DSX.US,D,20171102,000000,3.30745,3.34071,3.26591,3.29078,366790.9965701,0
+DSX.US,D,20171103,000000,3.29078,3.32412,3.19949,3.2742,1093977.5420695,0
+DSX.US,D,20171106,000000,3.33242,3.83094,3.29916,3.79768,3487001.9008717,0
+DSX.US,D,20171107,000000,3.82265,3.82265,3.53598,3.66476,1419967.3740061,0
+DSX.US,D,20171108,000000,3.63151,3.77705,3.57338,3.69801,898660.72984307,0
+DSX.US,D,20171109,000000,3.62322,3.82265,3.62322,3.64818,551838.35927859,0
+DSX.US,D,20171110,000000,3.63151,3.75623,3.56509,3.61493,507986.29062072,0
+DSX.US,D,20171113,000000,3.5485,3.63151,3.49859,3.49859,393828.51391421,0
+DSX.US,D,20171114,000000,3.46534,3.49859,3.31574,3.34071,724618.6162481,0
+DSX.US,D,20171115,000000,3.28249,3.35737,3.24923,3.26591,595885.43183547,0
+DSX.US,D,20171116,000000,3.28249,3.30745,3.22437,3.25752,857799.47679881,0
+DSX.US,D,20171117,000000,3.31574,3.37396,3.27005,3.349,477001.07806558,0
+DSX.US,D,20171120,000000,3.32412,3.34335,3.22437,3.24095,824782.59571465,0
+DSX.US,D,20171121,000000,3.31574,3.37396,3.19949,3.19949,958520.12437238,0
+DSX.US,D,20171122,000000,3.25752,3.28257,3.20778,3.23266,483207.1905254,0
+DSX.US,D,20171124,000000,3.29078,3.34071,3.22437,3.30745,583477.74189023,0
+DSX.US,D,20171127,000000,3.2742,3.32412,3.26176,3.2742,768969.53208946,0
+DSX.US,D,20171128,000000,3.30745,3.35737,3.24923,3.2742,554130.78883537,0
+DSX.US,D,20171129,000000,3.2742,3.30745,3.25752,3.2742,287058.21049748,0
+DSX.US,D,20171130,000000,3.29078,3.349,3.2742,3.34071,649825.55103545,0
+DSX.US,D,20171201,000000,3.34071,3.47363,3.29916,3.35737,739733.68590727,0
+DSX.US,D,20171204,000000,3.39891,3.49859,3.37396,3.38225,641459.65701992,0
+DSX.US,D,20171205,000000,3.39891,3.45705,3.3033,3.30745,348620.48791218,0
+DSX.US,D,20171206,000000,3.30745,3.349,3.24095,3.28249,721872.68925182,0
+DSX.US,D,20171207,000000,3.26591,3.34071,3.24923,3.2742,538735.68450729,0
+DSX.US,D,20171208,000000,3.28249,3.36567,3.2742,3.28249,420308.22940772,0
+DSX.US,D,20171211,000000,3.31574,3.46524,3.26591,3.4238,607739.85490449,0
+DSX.US,D,20171212,000000,3.44866,3.53184,3.40722,3.44038,681675.80995646,0
+DSX.US,D,20171213,000000,3.44038,3.45705,3.36567,3.37396,359022.58543114,0
+DSX.US,D,20171214,000000,3.38225,3.44038,3.349,3.37396,357499.96777795,0
+DSX.US,D,20171215,000000,3.39062,3.45705,3.36981,3.41551,377517.34475831,0
+DSX.US,D,20171218,000000,3.44038,3.46534,3.38225,3.39891,534284.60713842,0
+DSX.US,D,20171219,000000,3.41551,3.56094,3.38225,3.41551,633113.03664557,0
+DSX.US,D,20171220,000000,3.41551,3.44038,3.36567,3.39062,364096.08803575,0
+DSX.US,D,20171221,000000,3.38225,3.45705,3.38225,3.41551,372091.24789447,0
+DSX.US,D,20171222,000000,3.46534,3.46534,3.35737,3.38225,428214.95726574,0
+DSX.US,D,20171226,000000,3.36567,3.39062,3.29501,3.30745,338455.34280535,0
+DSX.US,D,20171227,000000,3.32412,3.49029,3.3033,3.36567,895405.75197092,0
+DSX.US,D,20171228,000000,3.38225,3.39062,3.31574,3.38225,598355.85913724,0
+DSX.US,D,20171229,000000,3.38225,3.44619,3.36567,3.38225,439610.21417725,0
+DSX.US,D,20180102,000000,3.38225,3.50688,3.36575,3.49029,465085.43284222,0
+DSX.US,D,20180103,000000,3.48192,3.54013,3.44866,3.50688,656962.46698987,0
+DSX.US,D,20180104,000000,3.54013,3.70639,3.52355,3.65647,851112.65705311,0
+DSX.US,D,20180105,000000,3.67305,3.73127,3.46534,3.5568,762466.37880676,0
+DSX.US,D,20180108,000000,3.5568,3.60655,3.49859,3.5568,261788.19942389,0
+DSX.US,D,20180109,000000,3.73964,3.85395,3.71469,3.73964,1199770.5585041,0
+DSX.US,D,20180110,000000,3.71469,3.82265,3.52355,3.56509,1273743.9270948,0
+DSX.US,D,20180111,000000,3.58176,3.64818,3.50688,3.59005,397112.96911994,0
+DSX.US,D,20180112,000000,3.62322,3.73964,3.5942,3.67305,434834.88613911,0
+DSX.US,D,20180116,000000,3.67305,3.75623,3.49859,3.58176,727967.69483895,0
+DSX.US,D,20180117,000000,3.49029,3.54428,3.20778,3.38225,1750545.4662869,0
+DSX.US,D,20180118,000000,3.36567,3.41551,3.31574,3.32412,586398.26540073,0
+DSX.US,D,20180119,000000,3.33242,3.36567,3.26176,3.32412,490779.46402176,0
+DSX.US,D,20180122,000000,3.34071,3.44866,3.33249,3.4238,504010.25181973,0
+DSX.US,D,20180123,000000,3.40722,3.44866,3.33242,3.34071,573370.41770696,0
+DSX.US,D,20180124,000000,3.36567,3.39098,3.28249,3.29078,563589.61168012,0
+DSX.US,D,20180125,000000,3.29078,3.349,3.23266,3.24095,1087099.1196556,0
+DSX.US,D,20180126,000000,3.24095,3.28249,3.22437,3.24095,653131.54736954,0
+DSX.US,D,20180129,000000,3.24095,3.26176,3.19949,3.20778,576395.24562854,0
+DSX.US,D,20180130,000000,3.24095,3.24095,3.14957,3.17453,907617.30427357,0
+DSX.US,D,20180131,000000,3.19111,3.24095,3.0581,3.15786,1265938.1024171,0
+DSX.US,D,20180201,000000,3.14128,3.18662,3.06224,3.09135,1024213.7634611,0
+DSX.US,D,20180202,000000,3.0416,3.05977,2.74233,2.89193,1358609.1704392,0
+DSX.US,D,20180205,000000,2.89193,2.94176,2.77559,2.78397,808110.89609433,0
+DSX.US,D,20180206,000000,2.75062,2.9751,2.73413,2.84209,1721593.0560045,0
+DSX.US,D,20180207,000000,2.8338,2.95844,2.55119,2.88364,2569170.7005165,0
+DSX.US,D,20180208,000000,2.87525,2.90851,2.81722,2.82552,509508.9082739,0
+DSX.US,D,20180209,000000,2.85876,3.02908,2.82552,2.99997,1383052.6824293,0
+DSX.US,D,20180212,000000,3.01665,3.1246,2.93347,3.00835,846431.42973369,0
+DSX.US,D,20180213,000000,3.00835,3.07477,2.95931,3.0498,535659.83812375,0
+DSX.US,D,20180214,000000,3.14957,3.18282,3.14957,3.14957,562341.35997785,0
+DSX.US,D,20180215,000000,3.21608,3.28249,3.14128,3.26591,585400.57103379,0
+DSX.US,D,20180216,000000,3.23266,3.2742,3.1246,3.14957,681835.66780389,0
+DSX.US,D,20180220,000000,3.1246,3.22437,3.1246,3.1246,765795.05001283,0
+DSX.US,D,20180221,000000,3.11631,3.21608,3.09965,3.17453,479503.25018813,0
+DSX.US,D,20180222,000000,3.13289,3.24923,3.09135,3.15786,1023403.1367879,0
+DSX.US,D,20180223,000000,3.15786,3.15786,3.01665,3.03323,1215745.0058111,0
+DSX.US,D,20180226,000000,3.0416,3.23266,3.0416,3.22437,415834.47716687,0
+DSX.US,D,20180227,000000,3.23266,3.31574,3.22437,3.23266,591288.10154234,0
+DSX.US,D,20180228,000000,3.25752,3.29061,3.17453,3.19111,369699.04890102,0
+DSX.US,D,20180301,000000,3.18282,3.19384,3.00835,3.07477,752432.7479574,0
+DSX.US,D,20180302,000000,3.0416,3.13713,3.01665,3.11631,481403.40445971,0
+DSX.US,D,20180305,000000,3.11631,3.20778,3.09549,3.17453,331581.45536585,0
+DSX.US,D,20180306,000000,3.19949,3.29078,3.19949,3.23266,279550.56038624,0
+DSX.US,D,20180307,000000,3.22437,3.23266,3.0581,3.07477,603016.67907191,0
+DSX.US,D,20180308,000000,3.1246,3.14957,3.07477,3.11631,415993.2012707,0
+DSX.US,D,20180309,000000,3.13289,3.15371,3.08306,3.10802,166345.12830275,0
+DSX.US,D,20180312,000000,3.10802,3.19949,3.09965,3.13289,745929.5946747,0
+DSX.US,D,20180313,000000,3.1246,3.14957,3.0498,3.09135,288711.20866452,0
+DSX.US,D,20180314,000000,3.09135,3.14128,3.05395,3.10802,285034.47817363,0
+DSX.US,D,20180315,000000,3.11631,3.1246,3.03323,3.06639,379749.68590435,0
+DSX.US,D,20180316,000000,3.0498,3.20778,3.03323,3.17453,562065.86028335,0
+DSX.US,D,20180319,000000,3.14957,3.18282,3.03323,3.07477,322516.04154987,0
+DSX.US,D,20180320,000000,3.08306,3.13289,3.0416,3.0416,192077.70676463,0
+DSX.US,D,20180321,000000,3.03323,3.19111,3.01665,3.11631,470352.80560224,0
+DSX.US,D,20180322,000000,3.07477,3.10679,3.00835,3.01665,265945.63720067,0
+DSX.US,D,20180323,000000,3.01665,3.04575,2.87949,2.89193,342762.43473718,0
+DSX.US,D,20180326,000000,2.95844,2.9751,2.83459,2.93347,339665.04722528,0
+DSX.US,D,20180327,000000,2.92518,3.00835,2.90851,2.92518,324961.52649247,0
+DSX.US,D,20180328,000000,2.9751,2.98339,2.90022,2.92518,422608.59516968,0
+DSX.US,D,20180329,000000,3.02494,3.06639,2.98339,3.0416,613131.93946036,0
+DSX.US,D,20180402,000000,3.02494,3.07477,2.86696,2.89193,328970.44385782,0
+DSX.US,D,20180403,000000,2.91689,2.91689,2.67592,2.89193,786061.85058492,0
+DSX.US,D,20180404,000000,2.87525,2.87525,2.76315,2.82552,1532723.8436245,0
+DSX.US,D,20180405,000000,2.8338,2.9751,2.8338,2.90851,332505.45639887,0
+DSX.US,D,20180406,000000,2.90022,2.90022,2.80055,2.82552,400033.49263043,0
+DSX.US,D,20180409,000000,2.82552,2.86291,2.77559,2.77559,362146.04904582,0
+DSX.US,D,20180410,000000,2.82552,2.96673,2.82552,2.90022,406689.70129897,0
+DSX.US,D,20180411,000000,2.93347,3.01665,2.90022,2.92518,370583.36890807,0
+DSX.US,D,20180412,000000,2.94176,3.00835,2.88364,2.89193,183614.31079962,0
+DSX.US,D,20180413,000000,2.88364,2.95844,2.84209,2.94176,167699.95190331,0
+DSX.US,D,20180416,000000,2.95014,2.99168,2.90022,2.9751,228495.8186452,0
+DSX.US,D,20180417,000000,2.9751,2.9751,2.90851,2.94176,239264.11534658,0
+DSX.US,D,20180418,000000,2.96673,3.0498,2.92932,2.95844,371110.55968152,0
+DSX.US,D,20180419,000000,2.9751,3.03323,2.95834,2.99168,427290.95623271,0
+DSX.US,D,20180420,000000,3.01665,3.14128,3.00844,3.10802,660534.89306969,0
+DSX.US,D,20180423,000000,3.14128,3.14128,3.0498,3.0581,276961.09000659,0
+DSX.US,D,20180424,000000,3.13289,3.14128,2.90436,2.95014,940719.21612766,0
+DSX.US,D,20180425,000000,2.94176,2.99168,2.90851,2.98339,1238699.9124559,0
+DSX.US,D,20180426,000000,2.99997,3.0581,2.96673,3.03323,265044.31103963,0
+DSX.US,D,20180427,000000,3.0416,3.09135,2.98339,2.99168,533498.92282445,0
+DSX.US,D,20180430,000000,3.02494,3.02494,2.9751,2.98339,243375.06963582,0
+DSX.US,D,20180501,000000,2.96673,3.01665,2.96673,2.99168,243161.92583925,0
+DSX.US,D,20180502,000000,3.0416,3.13289,3.01665,3.06639,306186.73249639,0
+DSX.US,D,20180503,000000,3.07477,3.1246,3.03941,3.09965,217361.32276141,0
+DSX.US,D,20180504,000000,3.10802,3.14128,3.03323,3.07477,362995.22300133,0
+DSX.US,D,20180507,000000,3.09135,3.29916,3.09135,3.19949,849836.06176086,0
+DSX.US,D,20180508,000000,3.17453,3.22437,3.162,3.19949,272985.05120562,0
+DSX.US,D,20180509,000000,3.21608,3.32412,3.19949,3.31574,914095.51519709,0
+DSX.US,D,20180510,000000,3.36567,3.4238,3.20778,3.35737,902343.12905197,0
+DSX.US,D,20180511,000000,3.38225,3.64818,3.38225,3.62322,1587833.9862183,0
+DSX.US,D,20180514,000000,3.66476,3.7729,3.58591,3.67305,1412803.2482052,0
+DSX.US,D,20180515,000000,3.64818,3.68144,3.61493,3.64818,525697.63312112,0
+DSX.US,D,20180516,000000,3.64818,3.64818,3.51102,3.63981,502868.57201574,0
+DSX.US,D,20180517,000000,3.63981,3.68144,3.5568,3.59005,719350.10974449,0
+DSX.US,D,20180518,000000,3.58176,3.59835,3.4238,3.44038,480870.54496828,0
+DSX.US,D,20180521,000000,3.44038,3.57338,3.44038,3.5485,585435.71708535,0
+DSX.US,D,20180522,000000,3.56509,3.69801,3.52355,3.62322,677841.48910532,0
+DSX.US,D,20180523,000000,3.62322,3.65444,3.56509,3.61493,353775.62005591,0
+DSX.US,D,20180524,000000,3.61493,3.63151,3.49859,3.52355,209589.51039166,0
+DSX.US,D,20180525,000000,3.51525,3.51525,3.39891,3.50688,913948.12852926,0
+DSX.US,D,20180529,000000,3.48192,3.5568,3.44866,3.52355,527900.49693359,0
+DSX.US,D,20180530,000000,3.52355,3.68972,3.49029,3.66476,722385.14135847,0
+DSX.US,D,20180531,000000,3.66476,3.67305,3.57338,3.64818,271876.24996599,0
+DSX.US,D,20180601,000000,3.71469,3.93078,3.66476,3.69801,836834.29016987,0
+DSX.US,D,20180604,000000,3.71469,3.82265,3.68144,3.82265,457777.32160438,0
+DSX.US,D,20180605,000000,3.83094,3.95566,3.83094,3.94737,551959.66984367,0
+DSX.US,D,20180606,000000,3.96403,4.26314,3.94737,3.95566,1019056.3638302,0
+DSX.US,D,20180607,000000,3.96403,3.96403,3.8559,3.88916,313418.88291312,0
+DSX.US,D,20180608,000000,3.89753,3.90582,3.76452,3.79768,361544.03119486,0
+DSX.US,D,20180611,000000,3.80607,3.88916,3.79768,3.88087,169380.15991671,0
+DSX.US,D,20180612,000000,3.8559,3.88087,3.78119,3.84761,250375.93635839,0
+DSX.US,D,20180613,000000,3.86419,3.88916,3.80607,3.87258,151177.90643803,0
+DSX.US,D,20180614,000000,3.89753,4.02208,3.83094,4.01379,462029.99384347,0
+DSX.US,D,20180615,000000,4.03875,4.03875,3.90582,3.92241,282787.39836081,0
+DSX.US,D,20180618,000000,3.92241,4.05533,3.89753,4.04704,425835.22945187,0
+DSX.US,D,20180619,000000,3.94737,4.10525,3.91412,4.072,441352.7780886,0
+DSX.US,D,20180620,000000,4.072,4.072,3.96403,3.99721,324152.03356293,0
+DSX.US,D,20180621,000000,3.99721,4.03045,3.9598,3.99721,356523.81453939,0
+DSX.US,D,20180622,000000,4.03045,4.28809,3.98882,4.23817,993950.74557838,0
+DSX.US,D,20180625,000000,4.20492,4.20492,4.03071,4.08866,452769.57612849,0
+DSX.US,D,20180626,000000,4.05533,4.19248,4.05118,4.17166,276791.02846677,0
+DSX.US,D,20180627,000000,4.16337,4.26314,4.11821,4.14679,433444.91648698,0
+DSX.US,D,20180628,000000,4.1385,4.16337,3.98467,4.03875,888673.58248127,0
+DSX.US,D,20180629,000000,3.98882,4.03875,3.92241,3.99721,351421.9683448,0
+DSX.US,D,20180702,000000,3.98882,4.06371,3.98724,4.03045,154607.48082439,0
+DSX.US,D,20180703,000000,4.072,4.15517,3.92241,4.0803,211861.53256365,0
+DSX.US,D,20180705,000000,4.13021,4.13021,4.04704,4.072,242901.16481153,0
+DSX.US,D,20180706,000000,4.072,4.17996,4.04704,4.15517,297495.45406801,0
+DSX.US,D,20180709,000000,4.16337,4.17166,4.06371,4.12192,270125.74984944,0
+DSX.US,D,20180710,000000,4.12192,4.1385,3.96403,4.0055,271972.61817188,0
+DSX.US,D,20180711,000000,3.93078,3.98882,3.93034,3.94737,167865.47846872,0
+DSX.US,D,20180712,000000,3.96403,3.97224,3.83932,3.84761,332556.47486082,0
+DSX.US,D,20180713,000000,3.83932,3.92241,3.83932,3.8559,307168.55445294,0
+DSX.US,D,20180716,000000,3.86419,3.94737,3.64818,3.68972,455825.01512724,0
+DSX.US,D,20180717,000000,3.68972,3.78119,3.67305,3.74793,204579.49742858,0
+DSX.US,D,20180718,000000,3.78119,3.83932,3.70639,3.83932,221610.5937697,0
+DSX.US,D,20180719,000000,3.83932,3.83932,3.75623,3.78119,131687.72023109,0
+DSX.US,D,20180720,000000,3.78939,3.78939,3.63981,3.63981,169398.2998143,0
+DSX.US,D,20180723,000000,3.63981,3.71469,3.60655,3.66476,323111.25693924,0
+DSX.US,D,20180724,000000,3.70639,3.81436,3.69801,3.76452,429371.37573651,0
+DSX.US,D,20180725,000000,3.73964,3.8559,3.69801,3.83932,360367.20533931,0
+DSX.US,D,20180726,000000,3.96403,3.96403,3.61907,3.63981,535772.07874003,0
+DSX.US,D,20180727,000000,3.70639,3.79768,3.67305,3.72298,291912.90058754,0
+DSX.US,D,20180730,000000,3.75623,3.7729,3.63151,3.64818,293145.27987942,0
+DSX.US,D,20180731,000000,3.68144,3.74793,3.67305,3.73964,375915.36505322,0
+DSX.US,D,20180801,000000,3.69801,3.70639,3.62322,3.66476,190846.46121634,0
+DSX.US,D,20180802,000000,3.61493,3.72298,3.61493,3.67305,218549.48605295,0
+DSX.US,D,20180803,000000,3.65647,3.6689,3.56509,3.60655,222901.92772874,0
+DSX.US,D,20180806,000000,3.59835,3.63981,3.56509,3.61493,146097.60137181,0
+DSX.US,D,20180807,000000,3.66476,3.66476,3.41551,3.44038,819934.70808619,0
+DSX.US,D,20180808,000000,3.44866,3.4977,3.44038,3.47363,371255.67886216,0
+DSX.US,D,20180809,000000,3.46534,3.49029,3.39477,3.44866,257111.50707885,0
+DSX.US,D,20180810,000000,3.44038,3.59005,3.44038,3.49029,268261.87537302,0
+DSX.US,D,20180813,000000,3.51525,3.5568,3.33364,3.39062,322234.87313736,0
+DSX.US,D,20180814,000000,3.39062,3.48192,3.38225,3.44038,226741.91729786,0
+DSX.US,D,20180815,000000,3.40722,3.4238,3.31574,3.34071,334614.21949263,0
+DSX.US,D,20180816,000000,3.34071,3.49859,3.33249,3.38225,229308.71280553,0
+DSX.US,D,20180817,000000,3.37396,3.4238,3.30745,3.39891,114249.60993801,0
+DSX.US,D,20180820,000000,3.35737,3.49029,3.35737,3.44038,140034.34060545,0
+DSX.US,D,20180821,000000,3.39891,3.52355,3.39891,3.45705,213328.59678049,0
+DSX.US,D,20180822,000000,3.53184,3.63981,3.51525,3.61493,330930.68654015,0
+DSX.US,D,20180823,000000,3.61493,3.68972,3.53184,3.5485,198650.01840686,0
+DSX.US,D,20180824,000000,3.5485,3.62322,3.5485,3.57338,140013.93322068,0
+DSX.US,D,20180827,000000,3.58176,3.60655,3.53184,3.56509,129805.7058571,0
+DSX.US,D,20180828,000000,3.57338,3.68144,3.57338,3.59835,245379.52831849,0
+DSX.US,D,20180829,000000,3.63151,3.66476,3.59835,3.63981,311474.51264118,0
+DSX.US,D,20180830,000000,3.67305,3.68144,3.5568,3.58176,179428.52943287,0
+DSX.US,D,20180831,000000,3.56509,3.56509,3.53184,3.54013,168444.82144771,0
+DSX.US,D,20180904,000000,3.5485,3.5485,3.44866,3.47363,430765.88036303,0
+DSX.US,D,20180905,000000,3.45705,3.48192,3.349,3.36567,422680.02101641,0
+DSX.US,D,20180906,000000,3.37396,3.37396,3.24095,3.26591,239858.19699235,0
+DSX.US,D,20180907,000000,3.24923,3.30745,3.24095,3.24923,310678.62463482,0
+DSX.US,D,20180910,000000,3.26591,3.29078,3.20778,3.21608,276877.19298028,0
+DSX.US,D,20180911,000000,3.17453,3.24095,3.16623,3.19111,391209.566201,0
+DSX.US,D,20180912,000000,3.24095,3.24095,3.14957,3.15786,322242.80934256,0
+DSX.US,D,20180913,000000,3.16623,3.20778,3.15786,3.20778,202917.42931274,0
+DSX.US,D,20180914,000000,3.24095,3.29078,3.15786,3.2742,195059.45242947,0
+DSX.US,D,20180917,000000,3.39891,3.39891,3.15786,3.18282,256077.53291674,0
+DSX.US,D,20180918,000000,3.20778,3.25752,3.19949,3.24095,203858.43649974,0
+DSX.US,D,20180919,000000,3.23266,3.28249,3.19111,3.22437,165091.20788247,0
+DSX.US,D,20180920,000000,3.29078,3.29078,3.19949,3.24923,151645.00880074,0
+DSX.US,D,20180921,000000,3.26591,3.34071,3.25752,3.2742,225304.33041459,0
+DSX.US,D,20180924,000000,3.29078,3.32412,3.20778,3.24095,232845.99283379,0
+DSX.US,D,20180925,000000,3.23266,3.29078,3.21608,3.26591,136579.82385991,0
+DSX.US,D,20180926,000000,3.2742,3.41551,3.23266,3.24095,677507.03474368,0
+DSX.US,D,20180927,000000,3.26591,3.30745,3.26591,3.28249,133480.16886079,0
+DSX.US,D,20180928,000000,3.28249,3.44038,3.28249,3.4238,534344.69554916,0
+DSX.US,D,20181001,000000,3.44866,3.5485,3.44866,3.46534,343930.19064394,0
+DSX.US,D,20181002,000000,3.49029,3.53175,3.39062,3.40722,317401.72417569,0
+DSX.US,D,20181003,000000,3.40722,3.46728,3.40722,3.44866,181236.85047294,0
+DSX.US,D,20181004,000000,3.44866,3.59067,3.44866,3.47363,415916.10670599,0
+DSX.US,D,20181005,000000,3.45705,3.48192,3.4238,3.45705,289179.44477083,0
+DSX.US,D,20181008,000000,3.4238,3.46534,3.349,3.44866,265551.09442829,0
+DSX.US,D,20181009,000000,3.4238,3.49859,3.40722,3.41551,200775.78765461,0
+DSX.US,D,20181010,000000,3.38225,3.38833,3.17867,3.18282,296430.86882874,0
+DSX.US,D,20181011,000000,3.17453,3.24086,3.14128,3.17453,149698.37104159,0
+DSX.US,D,20181012,000000,3.23266,3.37396,3.20778,3.2742,228984.46213629,0
+DSX.US,D,20181015,000000,3.28249,3.29404,3.19949,3.21608,132790.85275273,0
+DSX.US,D,20181016,000000,3.23266,3.30745,3.18987,3.28249,108418.76660939,0
+DSX.US,D,20181017,000000,3.28249,3.30745,3.22437,3.29916,71194.563030075,0
+DSX.US,D,20181018,000000,3.26591,3.31574,3.22437,3.25752,522466.46386455,0
+DSX.US,D,20181019,000000,3.28249,3.31574,3.14128,3.16623,258064.98544544,0
+DSX.US,D,20181022,000000,3.28249,3.39891,3.19949,3.22437,712120.22681496,0
+DSX.US,D,20181023,000000,3.14128,3.24095,3.07891,3.19111,410565.97066326,0
+DSX.US,D,20181024,000000,3.17453,3.19111,2.90851,2.93347,981855.96886642,0
+DSX.US,D,20181025,000000,2.99168,3.11631,2.98348,3.09135,366204.85112952,0
+DSX.US,D,20181026,000000,3.07477,3.1246,3.00835,3.09965,185494.05768642,0
+DSX.US,D,20181029,000000,3.10802,3.22437,3.0581,3.07477,169936.82802372,0
+DSX.US,D,20181030,000000,3.06639,3.13289,2.95014,3.07477,508864.94190979,0
+DSX.US,D,20181031,000000,3.11631,3.20778,3.0581,3.16623,337005.28474249,0
+DSX.US,D,20181101,000000,3.18282,3.32491,3.12416,3.30745,595757.3188088,0
+DSX.US,D,20181102,000000,3.28249,3.28249,3.19949,3.23266,114793.80686543,0
+DSX.US,D,20181105,000000,3.23266,3.24095,3.17453,3.19949,124555.33925107,0
+DSX.US,D,20181106,000000,3.19949,3.24095,3.17453,3.22437,85129.405602892,0
+DSX.US,D,20181107,000000,3.19949,3.19949,3.0872,3.14957,205618.00656508,0
+DSX.US,D,20181108,000000,3.0581,3.14957,3.00835,3.11631,305088.13494915,0
+DSX.US,D,20181109,000000,3.07477,3.07477,2.89193,2.90851,755569.81649527,0
+DSX.US,D,20181112,000000,2.91689,2.94176,2.79226,2.80055,303640.34437349,0
+DSX.US,D,20181113,000000,2.87525,2.90851,2.72575,2.73404,307016.6328107,0
+DSX.US,D,20181114,000000,2.7673,2.78397,2.6177,2.64266,416848.0439442,0
+DSX.US,D,20181115,000000,2.65933,2.74938,2.6177,2.67592,515516.61560393,0
+DSX.US,D,20181116,000000,2.64266,2.75901,2.6177,2.73404,416300.44578598,0
+DSX.US,D,20181119,000000,2.70908,2.70908,2.6177,2.63437,489825.98565517,0
+DSX.US,D,20181120,000000,2.6177,2.69664,2.51795,2.5429,500708.79046003,0
+DSX.US,D,20181121,000000,2.57616,2.65095,2.55119,2.60941,376894.91952257,0
+DSX.US,D,20181123,000000,2.70079,2.87525,2.66763,2.84209,788467.65450157,0
+DSX.US,D,20181126,000000,3.00835,3.0581,2.72575,2.75901,932696.84642257,0
+DSX.US,D,20181127,000000,2.73404,2.95323,2.70908,2.91689,573159.54139758,0
+DSX.US,D,20181128,000000,2.90022,2.95844,2.80884,2.8338,503907.08115223,0
+DSX.US,D,20181129,000000,2.8338,2.92518,2.80822,2.90022,401693.29325908,0
+DSX.US,D,20181130,000000,2.85876,2.90851,2.82552,2.85876,170190.78658986,0
+DSX.US,D,20181203,000000,2.90851,2.96673,2.88778,2.90851,479851.30947296,0
+DSX.US,D,20181204,000000,2.86696,2.96673,2.86696,2.90851,706159.00297249,0
+DSX.US,D,20181206,000000,2.85876,2.93347,2.82552,2.85046,750650.50302009,0
+DSX.US,D,20181207,000000,2.87525,2.91689,2.86696,2.87525,343434.74469127,0
+DSX.US,D,20181210,000000,2.8338,2.90851,2.78397,2.84209,804651.8443744,0
+DSX.US,D,20181211,000000,2.90022,2.92518,2.82552,2.85046,341517.58426571,0
+DSX.US,D,20181212,000000,2.89193,2.89193,2.8338,2.84209,170747.45469686,0
+DSX.US,D,20181213,000000,2.86696,2.86696,2.7673,2.7673,218897.54533779,0
+DSX.US,D,20181214,000000,2.75901,2.78397,2.64275,2.70079,303430.60180771,0
+DSX.US,D,20181217,000000,2.75901,2.81722,2.73404,2.78397,398804.51456933,0
+DSX.US,D,20181218,000000,2.78397,2.88364,2.78397,2.81722,368085.73175993,0
+DSX.US,D,20181219,000000,2.80884,2.85046,2.70079,2.71737,168580.87067957,0
+DSX.US,D,20181220,000000,2.6925,2.80884,2.66763,2.75901,698593.53193771,0
+DSX.US,D,20181221,000000,2.79226,2.79226,2.70079,2.73404,531161.14352374,0
+DSX.US,D,20181224,000000,2.67592,2.72575,2.57616,2.62608,357207.46192946,0
+DSX.US,D,20181226,000000,2.65095,2.67997,2.56787,2.67592,458374.80448094,0
+DSX.US,D,20181227,000000,2.6177,2.65933,2.60852,2.63437,254773.72777812,0
+DSX.US,D,20181228,000000,2.64266,2.70079,2.58445,2.6177,330160.87463655,0
+DSX.US,D,20181231,000000,2.65095,2.67592,2.6177,2.64266,447269.78593072,0
+DSX.US,D,20190102,000000,2.60941,2.73404,2.58445,2.68411,403737.4329677,0
+DSX.US,D,20190103,000000,2.68411,2.73404,2.65933,2.70908,156229.86791427,0
+DSX.US,D,20190104,000000,2.73404,2.85046,2.72575,2.82552,201275.76858169,0
+DSX.US,D,20190107,000000,2.8338,2.96673,2.82552,2.88364,188450.86099208,0
+DSX.US,D,20190108,000000,2.88364,2.99168,2.87508,2.96673,287529.84783459,0
+DSX.US,D,20190109,000000,2.98339,2.98339,2.85461,2.90851,142661.22452386,0
+DSX.US,D,20190110,000000,2.85876,2.92518,2.7673,2.85046,115620.30594894,0
+DSX.US,D,20190111,000000,2.81457,2.85876,2.77559,2.80884,131211.54791961,0
+DSX.US,D,20190114,000000,2.87525,2.87525,2.73404,2.7673,147278.96220177,0
+DSX.US,D,20190115,000000,2.6925,2.75062,2.67592,2.6925,145175.86782599,0
+DSX.US,D,20190116,000000,2.68411,2.74233,2.67592,2.70079,159202.54363032,0
+DSX.US,D,20190117,000000,2.68411,2.80884,2.68411,2.79226,82129.520040475,0
+DSX.US,D,20190118,000000,2.80884,2.90851,2.7673,2.85046,217024.60091257,0
+DSX.US,D,20190122,000000,2.81722,2.81722,2.68835,2.72575,245819.42083483,0
+DSX.US,D,20190123,000000,2.72575,2.75062,2.6925,2.70908,163596.93381925,0
+DSX.US,D,20190124,000000,2.70079,2.71737,2.65095,2.68411,311522.12987233,0
+DSX.US,D,20190125,000000,2.70079,2.74233,2.64266,2.67592,469383.45482527,0
+DSX.US,D,20190128,000000,2.63437,2.67592,2.45152,2.50136,681239.31867092,0
+DSX.US,D,20190129,000000,2.52624,2.53461,2.48478,2.50965,158851.08311469,0
+DSX.US,D,20190130,000000,2.51795,2.5429,2.40998,2.44323,362711.78710162,0
+DSX.US,D,20190131,000000,2.45981,2.53461,2.41827,2.44323,344086.64726059,0
+DSX.US,D,20190201,000000,2.45981,2.49307,2.43494,2.47649,162246.64519308,0
+DSX.US,D,20190204,000000,2.47649,2.50965,2.45981,2.50136,143839.18412301,0
+DSX.US,D,20190205,000000,2.55119,2.56787,2.50965,2.51795,152283.30644685,0
+DSX.US,D,20190206,000000,2.49307,2.59283,2.47234,2.55948,1129650.7844056,0
+DSX.US,D,20190207,000000,2.52624,2.57616,2.48478,2.48478,283205.74974877,0
+DSX.US,D,20190208,000000,2.47649,2.55119,2.41827,2.5429,162737.55617136,0
+DSX.US,D,20190211,000000,2.55119,2.55119,2.48522,2.52624,70887.318514801,0
+DSX.US,D,20190212,000000,2.55119,2.71737,2.49307,2.68411,336335.24227561,0
+DSX.US,D,20190213,000000,2.6925,2.6925,2.58445,2.59283,256380.24245763,0
+DSX.US,D,20190214,000000,2.59283,2.6177,2.50965,2.55119,396149.28706096,0
+DSX.US,D,20190215,000000,2.55948,2.55948,2.48478,2.50965,324018.25181828,0
+DSX.US,D,20190219,000000,2.46819,2.53461,2.46819,2.51795,1085013.0314338,0
+DSX.US,D,20190220,000000,2.48478,2.52624,2.46819,2.48478,276122.11974348,0
+DSX.US,D,20190221,000000,2.47649,2.52624,2.44737,2.51795,177822.01475336,0
+DSX.US,D,20190222,000000,2.45981,2.51795,2.45152,2.45981,269181.34143165,0
+DSX.US,D,20190225,000000,2.45981,2.52624,2.45981,2.50136,321525.14964452,0
+DSX.US,D,20190226,000000,2.45981,2.48478,2.2521,2.26039,1350375.9244247,0
+DSX.US,D,20190227,000000,2.23543,2.32681,2.16063,2.22714,1038622.5108582,0
+DSX.US,D,20190228,000000,2.23543,2.26868,2.17721,2.18559,442947.95533211,0
+DSX.US,D,20190301,000000,2.19388,2.21046,2.16063,2.16892,463948.28801263,0
+DSX.US,D,20190304,000000,2.17721,2.25624,2.17721,2.20217,207778.92186438,0
+DSX.US,D,20190305,000000,2.21046,2.2521,2.18559,2.19388,372591.22882154,0
+DSX.US,D,20190306,000000,2.21046,2.21831,2.1108,2.12738,747632.47756009,0
+DSX.US,D,20190307,000000,2.12738,2.16063,2.09422,2.09422,415182.57459756,0
+DSX.US,D,20190308,000000,2.11917,2.12738,2.00187,2.036,679988.79948144,0
+DSX.US,D,20190311,000000,2.04429,2.15234,2.04429,2.13567,245996.28483624,0
+DSX.US,D,20190312,000000,2.13567,2.17721,2.09422,2.16063,255287.31362838,0
+DSX.US,D,20190313,000000,2.16892,2.26868,2.16892,2.2521,490010.78586178,0
+DSX.US,D,20190314,000000,2.2521,2.28536,2.16892,2.21885,296339.03559723,0
+DSX.US,D,20190315,000000,2.21885,2.27706,2.20217,2.20217,618128.34750028,0
+DSX.US,D,20190318,000000,2.20217,2.26868,2.20217,2.26868,235424.12577746,0
+DSX.US,D,20190319,000000,2.27706,2.27706,2.22714,2.2521,152446.56552507,0
+DSX.US,D,20190320,000000,2.23543,2.28536,2.16892,2.26039,262805.167432,0
+DSX.US,D,20190321,000000,2.24381,2.28536,2.22714,2.26868,189785.27720788,0
+DSX.US,D,20190322,000000,2.26868,2.31023,2.2521,2.26039,490198.98729918,0
+DSX.US,D,20190325,000000,2.24381,2.27706,2.21892,2.26039,334073.42379601,0
+DSX.US,D,20190326,000000,2.27706,2.3351,2.24381,2.32681,891468.2604523,0
+DSX.US,D,20190327,000000,2.32681,2.32681,2.25624,2.32681,288664.72517698,0
+DSX.US,D,20190328,000000,2.3351,2.38502,2.29365,2.36006,344528.80726411,0
+DSX.US,D,20190329,000000,2.40169,2.40169,2.31852,2.34348,273946.46577739,0
+DSX.US,D,20190401,000000,2.35177,2.44323,2.32681,2.40998,491917.74259495,0
+DSX.US,D,20190402,000000,2.40998,2.45152,2.37674,2.42657,389898.95860078,0
+DSX.US,D,20190403,000000,2.42657,2.52624,2.42657,2.51795,342456.32396551,0
+DSX.US,D,20190404,000000,2.50136,2.52624,2.42657,2.49307,327165.52404854,0
+DSX.US,D,20190405,000000,2.48478,2.53461,2.43494,2.50965,252411.00611824,0
+DSX.US,D,20190408,000000,2.52624,2.5429,2.40169,2.44323,199524.13472155,0
+DSX.US,D,20190409,000000,2.40998,2.45981,2.35177,2.42657,694482.57764848,0
+DSX.US,D,20190410,000000,2.45152,2.55948,2.44323,2.5429,270401.24954394,0
+DSX.US,D,20190411,000000,2.56787,2.6177,2.53461,2.58445,363723.08639176,0
+DSX.US,D,20190412,000000,2.60112,2.62493,2.51795,2.52624,96396.54948774,0
+DSX.US,D,20190415,000000,2.52624,2.72575,2.50965,2.66763,565472.75979774,0
+DSX.US,D,20190416,000000,2.6925,2.6925,2.59283,2.60941,218352.21466677,0
+DSX.US,D,20190417,000000,2.6177,2.65095,2.60112,2.60941,145175.86782599,0
+DSX.US,D,20190418,000000,2.59283,2.63437,2.59283,2.60941,100560.78972612,0
+DSX.US,D,20190422,000000,2.6177,2.6177,2.59283,2.60112,105723.85807504,0
+DSX.US,D,20190423,000000,2.59283,2.64266,2.59283,2.60941,205395.79281971,0
+DSX.US,D,20190424,000000,2.60941,2.64266,2.60932,2.6177,70900.923437987,0
+DSX.US,D,20190425,000000,2.6177,2.63437,2.60112,2.6177,189512.04500056,0
+DSX.US,D,20190426,000000,2.63437,2.64717,2.60941,2.62608,116936.58226716,0
+DSX.US,D,20190429,000000,2.64266,2.6925,2.62608,2.66763,283404.15487856,0
+DSX.US,D,20190430,000000,2.66763,2.71737,2.64266,2.64266,364733.25193828,0
+DSX.US,D,20190501,000000,2.66763,2.75901,2.65933,2.67592,254985.7378311,0
+DSX.US,D,20190502,000000,2.66763,2.6925,2.65616,2.67592,151548.64059483,0
+DSX.US,D,20190503,000000,2.6925,2.72575,2.67592,2.70079,194690.98575987,0
+DSX.US,D,20190506,000000,2.66763,2.70079,2.65933,2.68411,280565.26090716,0
+DSX.US,D,20190507,000000,2.65933,2.70079,2.65933,2.67592,304358.00407152,0
+DSX.US,D,20190508,000000,2.67592,2.70908,2.66763,2.67592,88930.847889659,0
+DSX.US,D,20190509,000000,2.65095,2.68411,2.62608,2.63437,249726.30127629,0
+DSX.US,D,20190510,000000,2.62608,2.64266,2.62608,2.63437,242760.58060527,0
+DSX.US,D,20190513,000000,2.60112,2.60941,2.47649,2.49307,260339.27510462,0
+DSX.US,D,20190514,000000,2.64266,2.7673,2.6177,2.75062,406652.28776021,0
+DSX.US,D,20190515,000000,2.74233,2.75901,2.68411,2.73404,456529.0699021,0
+DSX.US,D,20190516,000000,2.71737,2.7673,2.71737,2.74233,336143.63960741,0
+DSX.US,D,20190517,000000,2.71737,2.7673,2.71737,2.74233,160484.80764055,0
+DSX.US,D,20190520,000000,2.72575,2.75486,2.70908,2.74233,156074.54504123,0
+DSX.US,D,20190521,000000,2.72575,2.75901,2.71737,2.74233,185489.52271203,0
+DSX.US,D,20190522,000000,2.74233,2.75901,2.73404,2.74233,115401.49343437,0
+DSX.US,D,20190523,000000,2.72575,2.73404,2.65933,2.70908,333826.26769147,0
+DSX.US,D,20190524,000000,2.6925,2.71737,2.67592,2.67592,118425.18761238,0
+DSX.US,D,20190528,000000,2.68411,2.6925,2.62608,2.67592,131213.81540681,0
+DSX.US,D,20190529,000000,2.65095,2.65933,2.58445,2.65095,147843.56651396,0
+DSX.US,D,20190530,000000,2.64266,2.64266,2.5429,2.5429,88112.285011328,0
+DSX.US,D,20190531,000000,2.53461,2.53461,2.45152,2.48478,235161.09726254,0
+DSX.US,D,20190603,000000,2.50136,2.50136,2.40998,2.41827,116008.04625973,0
+DSX.US,D,20190604,000000,2.44323,2.53461,2.43503,2.52624,172213.38517011,0
+DSX.US,D,20190605,000000,2.55119,2.55119,2.42657,2.45152,134737.49051186,0
+DSX.US,D,20190606,000000,2.48478,2.56787,2.4502,2.50136,146223.44691128,0
+DSX.US,D,20190607,000000,2.48478,2.55948,2.48478,2.50136,97396.511341879,0
+DSX.US,D,20190610,000000,2.51795,2.55119,2.42657,2.46819,187085.83369914,0
+DSX.US,D,20190611,000000,2.49307,2.49307,2.45152,2.47649,78976.579092219,0
+DSX.US,D,20190612,000000,2.46819,2.47649,2.42657,2.45981,90817.397238059,0
+DSX.US,D,20190613,000000,2.48478,2.50136,2.44323,2.45981,159695.7220958,0
+DSX.US,D,20190614,000000,2.5429,2.64266,2.5429,2.63437,368948.51063861,0
+DSX.US,D,20190617,000000,2.65933,2.65933,2.57616,2.60112,186250.26466681,0
+DSX.US,D,20190618,000000,2.62608,2.64266,2.56787,2.60112,127503.07260795,0
+DSX.US,D,20190619,000000,2.60941,2.67592,2.60112,2.63437,140203.26840166,0
+DSX.US,D,20190620,000000,2.63437,2.67592,2.62891,2.64266,101209.29106463,0
+DSX.US,D,20190621,000000,2.63437,2.68411,2.63437,2.68411,115282.4503565,0
+DSX.US,D,20190624,000000,2.68411,2.6925,2.65095,2.68411,180935.27467566,0
+DSX.US,D,20190625,000000,2.66763,2.73404,2.66763,2.72575,431509.61616385,0
+DSX.US,D,20190626,000000,2.68411,2.74233,2.68411,2.74233,293393.56972755,0
+DSX.US,D,20190627,000000,2.74233,2.75486,2.72575,2.75062,212413.66569627,0
+DSX.US,D,20190628,000000,2.74233,2.80055,2.72575,2.75062,340299.94364061,0
+DSX.US,D,20190701,000000,2.79226,2.85876,2.74075,2.85046,324210.98823007,0
+DSX.US,D,20190702,000000,2.85046,2.98339,2.84209,2.96673,371858.83045673,0
+DSX.US,D,20190703,000000,2.95014,2.9751,2.91689,2.93347,88734.710247068,0
+DSX.US,D,20190705,000000,2.93347,3.09135,2.93347,3.02494,364812.6139902,0
+DSX.US,D,20190708,000000,3.03323,3.03323,2.95844,2.98339,148113.39749048,0
+DSX.US,D,20190709,000000,2.9751,3.0416,2.95844,3.01665,179383.17968891,0
+DSX.US,D,20190710,000000,3.03323,3.07477,2.99997,3.01665,241372.87844035,0
+DSX.US,D,20190711,000000,3.0498,3.11631,3.03349,3.06639,278125.44468256,0
+DSX.US,D,20190712,000000,3.0416,3.11631,3.02494,3.0581,342382.63063159,0
+DSX.US,D,20190715,000000,3.06639,3.08306,3.02494,3.0416,158361.30588001,0
+DSX.US,D,20190716,000000,3.06639,3.07477,3.0416,3.06639,103931.40944535,0
+DSX.US,D,20190717,000000,3.0416,3.0498,2.95014,2.96673,566031.69539193,0
+DSX.US,D,20190718,000000,2.99997,3.07477,2.93761,2.99997,371643.41917295,0
+DSX.US,D,20190719,000000,3.03323,3.09965,2.99997,3.09135,225968.70416349,0
+DSX.US,D,20190722,000000,3.09135,3.10934,3.0581,3.09135,198110.35645384,0
+DSX.US,D,20190723,000000,3.09135,3.10802,3.07477,3.09965,148537.41759643,0
+DSX.US,D,20190724,000000,3.07477,3.07477,3.01162,3.03323,127678.80286576,0
+DSX.US,D,20190725,000000,3.01665,3.06639,2.89193,2.92518,196009.52956527,0
+DSX.US,D,20190726,000000,2.92518,3.0498,2.92518,3.0416,166430.15907265,0
+DSX.US,D,20190729,000000,2.99997,3.0581,2.99997,3.03323,147641.76015338,0
+DSX.US,D,20190730,000000,2.97924,2.97924,2.82552,2.90022,325612.29531818,0
+DSX.US,D,20190731,000000,2.88364,2.93347,2.75062,2.75062,406105.82334559,0
+DSX.US,D,20190801,000000,2.77559,2.80055,2.67592,2.73404,194429.09098854,0
+DSX.US,D,20190802,000000,2.73404,2.74233,2.68411,2.70908,215045.08458908,0
+DSX.US,D,20190805,000000,2.67592,2.6925,2.60941,2.64266,564366.22604531,0
+DSX.US,D,20190806,000000,2.65933,2.69029,2.62608,2.65095,276351.13595045,0
+DSX.US,D,20190807,000000,2.65095,2.65933,2.62608,2.64266,401324.82658947,0
+DSX.US,D,20190808,000000,2.65095,2.66763,2.57616,2.60941,378139.76999406,0
+DSX.US,D,20190809,000000,2.6177,2.6177,2.52624,2.5429,377601.24178464,0
+DSX.US,D,20190812,000000,2.52624,2.55119,2.50136,2.50965,328537.35380308,0
+DSX.US,D,20190813,000000,2.53461,2.60112,2.51795,2.53461,1093672.5650415,0
+DSX.US,D,20190814,000000,2.52624,2.5429,2.47649,2.50965,573524.60683638,0
+DSX.US,D,20190815,000000,2.50965,2.60941,2.49043,2.55119,165400.71988493,0
+DSX.US,D,20190816,000000,2.58445,2.63437,2.57616,2.63437,133130.97583238,0
+DSX.US,D,20190819,000000,2.66763,2.78397,2.6626,2.7673,175993.2863285,0
+DSX.US,D,20190820,000000,2.78397,2.84209,2.6925,2.82552,142223.59949473,0
+DSX.US,D,20190821,000000,2.84209,2.92518,2.80884,2.86696,277074.46436647,0
+DSX.US,D,20190822,000000,2.89193,2.89193,2.8338,2.84209,171017.28567337,0
+DSX.US,D,20190823,000000,2.81722,2.81722,2.71737,2.72575,148299.33144068,0
+DSX.US,D,20190826,000000,2.74233,2.75062,2.71737,2.75062,49681.778242896,0
+DSX.US,D,20190827,000000,2.77559,2.77559,2.63437,2.66763,131075.49868775,0
+DSX.US,D,20190828,000000,2.65933,2.75062,2.64425,2.73404,110773.55206409,0
+DSX.US,D,20190829,000000,2.78397,2.80055,2.74233,2.77559,73776.097204537,0
+DSX.US,D,20190830,000000,2.75901,2.8338,2.75901,2.80055,212273.08149001,0
+DSX.US,D,20190903,000000,2.80055,2.86696,2.78397,2.8338,133116.23716559,0
+DSX.US,D,20190904,000000,2.84209,2.91689,2.8338,2.89193,256421.05722719,0
+DSX.US,D,20190905,000000,2.90851,2.90851,2.77559,2.78397,170069.47602479,0
+DSX.US,D,20190906,000000,2.82552,2.86696,2.80884,2.84209,302744.68693044,0
+DSX.US,D,20190909,000000,2.85046,2.92518,2.84209,2.88364,256555.97271544,0
+DSX.US,D,20190910,000000,2.88364,2.89193,2.85046,2.86696,236141.7854755,0
+DSX.US,D,20190911,000000,2.88364,2.90851,2.85046,2.86696,152324.12121641,0
+DSX.US,D,20190912,000000,2.82552,2.90022,2.80055,2.86696,274978.17245229,0
+DSX.US,D,20190913,000000,2.88364,2.89193,2.86696,2.87525,235268.80290442,0
+DSX.US,D,20190916,000000,2.8338,2.90851,2.80884,2.80884,390853.57071097,0
+DSX.US,D,20190917,000000,2.80884,2.8338,2.7673,2.77559,237001.16312338,0
+DSX.US,D,20190918,000000,2.7673,2.80884,2.75901,2.77559,187237.75534137,0
+DSX.US,D,20190919,000000,2.75062,2.79226,2.75062,2.75901,317954.99105191,0
+DSX.US,D,20190920,000000,2.75901,2.80884,2.75062,2.75062,344401.82798105,0
+DSX.US,D,20190923,000000,2.75062,2.79226,2.73404,2.7673,232866.40021857,0
+DSX.US,D,20190924,000000,2.74233,2.80055,2.72575,2.78397,226094.54970295,0
+DSX.US,D,20190925,000000,2.78397,2.80884,2.7673,2.79226,174943.43975602,0
+DSX.US,D,20190926,000000,2.80884,2.81722,2.77559,2.79226,184616.54014095,0
+DSX.US,D,20190927,000000,2.77559,2.8338,2.75901,2.80055,125462.33413011,0
+DSX.US,D,20190930,000000,2.82552,2.85876,2.78397,2.80884,414281.24843651,0
+DSX.US,D,20191001,000000,2.8338,2.87525,2.81148,2.85046,198400.59481513,0
+DSX.US,D,20191002,000000,2.8338,2.87949,2.82552,2.85876,465541.19776894,0
+DSX.US,D,20191003,000000,2.85046,2.87525,2.84209,2.85876,192339.60153596,0
+DSX.US,D,20191004,000000,2.86696,2.91689,2.85046,2.85876,540336.53046879,0
+DSX.US,D,20191007,000000,2.87525,2.90022,2.85876,2.88364,232410.63529185,0
+DSX.US,D,20191008,000000,2.88364,2.89193,2.84209,2.85876,299973.81757498,0
+DSX.US,D,20191009,000000,2.87525,2.92518,2.87014,2.90851,328601.9771882,0
+DSX.US,D,20191010,000000,2.87525,2.92518,2.87525,2.90851,232304.06339357,0
+DSX.US,D,20191011,000000,2.92518,2.96673,2.85876,2.85876,265082.858322,0
+DSX.US,D,20191014,000000,2.82552,2.95014,2.7673,2.85046,497458.34756228,0
+DSX.US,D,20191015,000000,2.90851,3.0498,2.85046,2.98339,350706.57613396,0
+DSX.US,D,20191016,000000,2.92518,3.02494,2.92518,2.99997,175559.06253016,0
+DSX.US,D,20191017,000000,2.99168,3.02494,2.93347,2.98339,357264.1491094,0
+DSX.US,D,20191018,000000,2.98339,3.00835,2.98339,2.99997,132908.762087,0
+DSX.US,D,20191021,000000,2.96673,2.99168,2.93347,2.9751,221801.06269431,0
+DSX.US,D,20191022,000000,2.9751,2.98339,2.93347,2.95014,277098.27298205,0
+DSX.US,D,20191023,000000,2.93347,3.09965,2.93347,3.09135,564682.54050937,0
+DSX.US,D,20191024,000000,3.24095,3.44866,3.20778,3.28249,1100439.8805827,0
+DSX.US,D,20191025,000000,3.26591,3.28249,3.17453,3.18282,458069.82745286,0
+DSX.US,D,20191028,000000,3.20778,3.29916,3.15786,3.2742,474156.51537621,0
+DSX.US,D,20191029,000000,3.28249,3.29078,3.22437,3.2742,406213.52898747,0
+DSX.US,D,20191030,000000,3.26591,3.2742,3.19111,3.21608,332786.62481137,0
+DSX.US,D,20191031,000000,3.22437,3.22437,3.03323,3.0498,239663.19309336,0
+DSX.US,D,20191101,000000,3.03323,3.20778,3.03323,3.17453,331545.17557068,0
+DSX.US,D,20191104,000000,3.19111,3.22437,3.14128,3.15786,337763.75921009,0
+DSX.US,D,20191105,000000,3.13536,3.29916,3.13536,3.26591,1615739.9511591,0
+DSX.US,D,20191106,000000,3.2742,3.29078,3.20778,3.23266,621559.05563023,0
+DSX.US,D,20191107,000000,3.23266,3.26591,2.9751,3.02494,880532.16969831,0
+DSX.US,D,20191108,000000,3.01665,3.09965,3.01505,3.0498,323961.56463833,0
+DSX.US,D,20191111,000000,2.99997,3.0416,2.90851,2.91689,383767.67321849,0
+DSX.US,D,20191112,000000,2.93347,3.09965,2.93347,3.01665,299726.66147044,0
+DSX.US,D,20191113,000000,3.01665,3.07477,2.93347,2.95014,184567.78916621,0
+DSX.US,D,20191114,000000,2.95014,2.99168,2.93347,2.93347,219119.75908315,0
+DSX.US,D,20191115,000000,2.94176,2.9751,2.93347,2.9751,183096.18997498,0
+DSX.US,D,20191118,000000,2.99168,2.99168,2.80884,2.85876,736272.36670015,0
+DSX.US,D,20191119,000000,2.8338,2.88364,2.79226,2.87525,295096.45261296,0
+DSX.US,D,20191120,000000,2.88364,2.90851,2.86696,2.87525,203516.0459329,0
+DSX.US,D,20191121,000000,2.86696,2.90022,2.85876,2.89193,196440.35213282,0
+DSX.US,D,20191122,000000,2.88364,2.90022,2.80055,2.81722,297980.69632829,0
+DSX.US,D,20191125,000000,2.82552,2.86696,2.79226,2.85876,345167.10491024,0
+DSX.US,D,20191126,000000,2.82552,2.86696,2.82552,2.85046,204326.67260604,0
+DSX.US,D,20191127,000000,2.84209,2.89193,2.80884,2.86696,240375.1840734,0
+DSX.US,D,20191129,000000,2.89193,2.92518,2.81722,2.89193,325051.09223678,0
+DSX.US,D,20191202,000000,2.84209,2.84623,2.57616,2.74233,1054692.1926275,0
+DSX.US,D,20191203,000000,2.70908,2.77559,2.6925,2.75062,346171.60173877,0
+DSX.US,D,20191204,000000,2.7673,2.7964,2.70908,2.75901,424594.91395478,0
+DSX.US,D,20191205,000000,2.78397,2.78397,2.73404,2.7673,232585.23180607,0
+DSX.US,D,20191206,000000,2.7673,2.81722,2.74233,2.80884,283618.43241873,0
+DSX.US,D,20191209,000000,2.78397,2.81722,2.74233,2.79226,510371.68715258,0
+DSX.US,D,20191210,000000,2.78397,2.80055,2.74233,2.78397,542496.3120245,0
+DSX.US,D,20191211,000000,2.7673,2.77612,2.6925,2.71737,362946.47202658,0
+DSX.US,D,20191212,000000,2.70079,2.74233,2.59283,2.74233,316663.65709287,0
+DSX.US,D,20191213,000000,2.6925,2.74233,2.60941,2.64266,395059.75946251,0
+DSX.US,D,20191216,000000,2.64266,2.6925,2.62608,2.65095,274604.03706469,0
+DSX.US,D,20191217,000000,2.65095,2.66348,2.51795,2.53461,436792.86133424,0
+DSX.US,D,20191218,000000,2.53461,2.53461,2.44323,2.50136,885934.45794657,0
+DSX.US,D,20191219,000000,2.51795,2.59283,2.51795,2.56787,453785.41039301,0
+DSX.US,D,20191220,000000,2.60112,2.64266,2.52624,2.57616,386852.58955082,0
+DSX.US,D,20191223,000000,2.57616,2.58197,2.52624,2.55119,387942.11714925,0
+DSX.US,D,20191224,000000,2.55119,2.55948,2.49307,2.52624,203238.2787512,0
+DSX.US,D,20191226,000000,2.52624,2.60112,2.52624,2.55119,245396.53447247,0
+DSX.US,D,20191227,000000,2.55119,2.58515,2.52624,2.55948,256188.63978943,0
+DSX.US,D,20191230,000000,2.58445,2.60112,2.52624,2.52624,408678.28757126,0
+DSX.US,D,20191231,000000,2.52624,2.60941,2.52624,2.58445,205243.87117747,0
+DSX.US,D,20200102,000000,2.60941,2.60941,2.52624,2.55119,214743.50879179,0
+DSX.US,D,20200103,000000,2.50136,2.59283,2.50136,2.55119,364656.15737355,0
+DSX.US,D,20200106,000000,2.51795,2.55119,2.51795,2.5429,351880.00075872,0
+DSX.US,D,20200107,000000,2.55119,2.55119,2.52209,2.55119,128461.08594893,0
+DSX.US,D,20200108,000000,2.56787,2.57616,2.50136,2.51795,307444.05414745,0
+DSX.US,D,20200109,000000,2.51795,2.52624,2.47649,2.50136,332360.33721821,0
+DSX.US,D,20200110,000000,2.46819,2.50136,2.45981,2.47649,302115.45923311,0
+DSX.US,D,20200113,000000,2.45981,2.48478,2.35177,2.45152,464629.66791551,0
+DSX.US,D,20200114,000000,2.45981,2.58445,2.45152,2.55948,348241.81755018,0
+DSX.US,D,20200115,000000,2.58445,2.58445,2.51795,2.55119,530781.33941814,0
+DSX.US,D,20200116,000000,2.5429,2.55948,2.50965,2.52624,127325.07486293,0
+DSX.US,D,20200117,000000,2.53461,2.5429,2.49307,2.50136,238183.65769693,0
+DSX.US,D,20200121,000000,2.49307,2.50136,2.43494,2.45152,286299.73602989,0
+DSX.US,D,20200122,000000,2.42657,2.45981,2.36835,2.37674,570364.86342654,0
+DSX.US,D,20200123,000000,2.37674,2.41827,2.31023,2.31852,467929.99553161,0
+DSX.US,D,20200124,000000,2.31852,2.34348,2.30194,2.34348,293783.57752555,0
+DSX.US,D,20200127,000000,2.28536,2.31852,2.27706,2.30194,524201.09157071,0
+DSX.US,D,20200128,000000,2.31023,2.31023,2.26868,2.28536,358766.35937781,0
+DSX.US,D,20200129,000000,2.3351,2.37674,2.23543,2.24381,635789.80528233,0
+DSX.US,D,20200130,000000,2.22714,2.28536,2.21885,2.26039,335005.36103422,0
+DSX.US,D,20200131,000000,2.27706,2.28536,2.18559,2.19388,556897.12321643,0
+DSX.US,D,20200203,000000,2.18559,2.26868,2.17721,2.20217,485115.28100217,0
+DSX.US,D,20200204,000000,2.21046,2.24381,2.20217,2.21885,243036.08029978,0
+DSX.US,D,20200205,000000,2.23543,2.27706,2.22714,2.24381,265302.80458016,0
+DSX.US,D,20200206,000000,2.26039,2.2895,2.24381,2.2521,171361.94372742,0
+DSX.US,D,20200207,000000,2.23543,2.2521,2.21046,2.22714,279717.22069527,0
+DSX.US,D,20200210,000000,2.22714,2.25218,2.21046,2.21885,449414.82881964,0
+DSX.US,D,20200211,000000,2.22714,2.34348,2.22714,2.32681,588816.54049697,0
+DSX.US,D,20200212,000000,2.36835,2.36835,2.30194,2.30194,542846.63879653,0
+DSX.US,D,20200213,000000,2.34348,2.34348,2.29365,2.31023,334410.14564485,0
+DSX.US,D,20200214,000000,2.3351,2.3351,2.26039,2.28536,295849.25836255,0
+DSX.US,D,20200218,000000,2.29365,2.30194,2.2521,2.27706,278897.52407335,0
+DSX.US,D,20200219,000000,2.26868,2.26868,2.24381,2.26039,258706.68432235,0
+DSX.US,D,20200220,000000,2.23543,2.29365,2.22714,2.28536,513560.90789599,0
+DSX.US,D,20200221,000000,2.20217,2.26039,2.17721,2.20217,457220.65349737,0
+DSX.US,D,20200224,000000,2.16892,2.16892,1.9612,1.96949,649697.43800878,0
+DSX.US,D,20200225,000000,2.00274,2.00274,1.78673,1.82819,750897.65912463,0
+DSX.US,D,20200226,000000,1.82819,1.82819,1.75349,1.77007,435901.73886559,0
+DSX.US,D,20200227,000000,1.7452,1.8199,1.61218,1.7452,829461.55554688,0
+DSX.US,D,20200228,000000,1.76168,1.82819,1.71195,1.8199,1117169.4011265,0
+DSX.US,D,20200302,000000,1.82819,1.83524,1.72853,1.80332,549390.6068488,0
+DSX.US,D,20200303,000000,1.82819,1.90308,1.7452,1.79494,421058.76767012,0
+DSX.US,D,20200304,000000,1.78665,1.84487,1.75349,1.77836,398811.31703093,0
+DSX.US,D,20200305,000000,1.67869,1.72853,1.64544,1.65373,500909.46307702,0
+DSX.US,D,20200306,000000,1.62047,1.70366,1.62047,1.66202,795478.72491653,0
+DSX.US,D,20200309,000000,1.57893,1.57893,1.47088,1.53738,450182.37323604,0
+DSX.US,D,20200310,000000,1.58722,1.66202,1.56235,1.64544,406691.96878617,0
+DSX.US,D,20200311,000000,1.62047,1.65787,1.52909,1.53738,342988.04971335,0
+DSX.US,D,20200312,000000,1.27975,1.51252,1.27975,1.40438,428263.70824048,0
+DSX.US,D,20200313,000000,1.4543,1.51252,1.43762,1.49584,376388.13613392,0
+DSX.US,D,20200316,000000,1.39609,1.39609,1.313,1.32138,367219.55165044,0
+DSX.US,D,20200317,000000,1.34625,1.3661,1.27146,1.28803,491030.0213571,0
+DSX.US,D,20200318,000000,1.27146,1.313,1.18008,1.20495,676011.62693687,0
+DSX.US,D,20200319,000000,1.22153,1.31052,1.17179,1.21324,799223.48002336,0
+DSX.US,D,20200320,000000,1.21324,1.30056,1.04706,1.08032,693693.49210372,0
+DSX.US,D,20200323,000000,1.05535,1.13024,1.03877,1.05535,405020.83072155,0
+DSX.US,D,20200324,000000,1.10528,1.17179,1.10528,1.10528,437649.97149493,0
+DSX.US,D,20200325,000000,1.20495,1.29597,1.14682,1.1635,604149.2889271,0
+DSX.US,D,20200326,000000,1.18008,1.28389,1.18008,1.25478,279151.48263947,0
+DSX.US,D,20200327,000000,1.24649,1.24649,1.15511,1.1635,305391.97823364,0
+DSX.US,D,20200330,000000,1.22153,1.22576,1.15511,1.18008,321873.20892935,0
+DSX.US,D,20200331,000000,1.2382,1.3795,1.19683,1.22991,770320.95445922,0
+DSX.US,D,20200401,000000,1.26317,1.26317,1.12186,1.13024,306944.07322039,0
+DSX.US,D,20200402,000000,1.13024,1.2382,1.13024,1.22153,410216.77763483,0
+DSX.US,D,20200403,000000,1.25478,1.25478,1.13853,1.14682,407745.21658945,0
+DSX.US,D,20200406,000000,1.19674,1.24649,1.18863,1.22153,264713.25790879,0
+DSX.US,D,20200407,000000,1.2382,1.27975,1.15511,1.1635,263535.29830963,0
+DSX.US,D,20200408,000000,1.1635,1.20495,1.15511,1.17179,294248.41240106,0
+DSX.US,D,20200409,000000,1.1635,1.22991,1.15511,1.17179,334787.68226324,0
+DSX.US,D,20200413,000000,1.17179,1.26317,1.1635,1.26317,400404.22678724,0
+DSX.US,D,20200414,000000,1.29641,1.67869,1.29641,1.65373,1401856.9537589,0
+DSX.US,D,20200415,000000,1.62876,1.62876,1.43762,1.44592,500678.17938287,0
+DSX.US,D,20200416,000000,1.4543,1.50413,1.44592,1.49584,294442.28255645,0
+DSX.US,D,20200417,000000,1.4543,1.52909,1.4543,1.47926,472267.69854061,0
+DSX.US,D,20200420,000000,1.49584,1.52909,1.39609,1.51252,621102.15695991,0
+DSX.US,D,20200421,000000,1.52909,1.56393,1.3795,1.46259,232565.95816489,0
+DSX.US,D,20200422,000000,1.46259,1.48755,1.42933,1.46259,185469.11532725,0
+DSX.US,D,20200423,000000,1.44592,1.50413,1.37156,1.41267,405538.95154619,0
+DSX.US,D,20200424,000000,1.44592,1.44592,1.3795,1.40438,405870.00467704,0
+DSX.US,D,20200427,000000,1.48755,1.52592,1.3795,1.51252,393309.25934597,0
+DSX.US,D,20200428,000000,1.57893,1.57893,1.42933,1.4543,555830.27048996,0
+DSX.US,D,20200429,000000,1.48755,1.50413,1.4543,1.47088,363931.69521393,0
+DSX.US,D,20200430,000000,1.48755,1.65373,1.43762,1.56235,1079705.9776478,0
+DSX.US,D,20200501,000000,1.56235,1.56235,1.43762,1.4543,558711.11297451,0
+DSX.US,D,20200504,000000,1.50413,1.51252,1.42933,1.46259,242881.89117034,0
+DSX.US,D,20200505,000000,1.47926,1.49584,1.43762,1.46259,347807.59375183,0
+DSX.US,D,20200506,000000,1.46259,1.48058,1.42104,1.44592,504619.07213229,0
+DSX.US,D,20200507,000000,1.43762,1.51252,1.41267,1.51252,402863.31665303,0
+DSX.US,D,20200508,000000,1.53738,1.54577,1.47926,1.47926,391589.37030659,0
+DSX.US,D,20200511,000000,1.47926,1.49954,1.28803,1.29641,753233.17093815,0
+DSX.US,D,20200512,000000,1.33795,1.33795,1.1635,1.18837,542831.90012975,0
+DSX.US,D,20200513,000000,1.18837,1.20495,1.1635,1.1635,283868.98975407,0
+DSX.US,D,20200514,000000,1.13024,1.24649,1.03877,1.19674,843951.93248311,0
+DSX.US,D,20200515,000000,1.20495,1.29641,1.18008,1.27146,458195.67299234,0
+DSX.US,D,20200518,000000,1.32966,1.34625,1.24649,1.24649,494512.88169261,0
+DSX.US,D,20200519,000000,1.24649,1.30471,1.19674,1.19674,454791.04096515,0
+DSX.US,D,20200520,000000,1.27146,1.27146,1.22153,1.24649,357938.72655069,0
+DSX.US,D,20200521,000000,1.27146,1.27975,1.21324,1.21324,256804.26256357,0
+DSX.US,D,20200522,000000,1.21324,1.22991,1.1635,1.18837,210754.99881122,0
+DSX.US,D,20200526,000000,1.30471,1.30471,1.21324,1.22153,259914.12125508,0
+DSX.US,D,20200527,000000,1.24649,1.24649,1.17179,1.19674,487426.98420013,0
+DSX.US,D,20200528,000000,1.19674,1.21324,1.14682,1.1635,263335.75943624,0
+DSX.US,D,20200529,000000,1.18008,1.18008,1.12186,1.13024,297632.63704346,0
+DSX.US,D,20200601,000000,1.1635,1.17919,1.13853,1.15511,280144.64203202,0
+DSX.US,D,20200602,000000,1.13853,1.2382,1.13853,1.2382,275537.1080465,0
+DSX.US,D,20200603,000000,1.25478,1.49584,1.24649,1.47088,1271373.2692296,0
+DSX.US,D,20200604,000000,1.44592,1.56235,1.34625,1.51252,754119.7584324,0
+DSX.US,D,20200605,000000,1.59551,1.64544,1.51252,1.56235,549144.58448784,0
+DSX.US,D,20200608,000000,1.55406,1.61218,1.50413,1.61218,540531.53436779,0
+DSX.US,D,20200609,000000,1.6038,1.6038,1.48755,1.52909,236737.00086487,0
+DSX.US,D,20200610,000000,1.55406,1.63705,1.51252,1.56235,469272.34795258,0
+DSX.US,D,20200611,000000,1.47088,1.49584,1.38779,1.41267,321455.99128499,0
+DSX.US,D,20200612,000000,1.50413,1.51252,1.38779,1.39609,451687.98473523,0
+DSX.US,D,20200615,000000,1.38779,1.46259,1.29641,1.4543,368843.07248393,0
+DSX.US,D,20200616,000000,1.51252,1.56235,1.47088,1.49584,507436.42497529,0
+DSX.US,D,20200617,000000,1.6038,1.6038,1.45844,1.46259,369248.95269229,0
+DSX.US,D,20200618,000000,1.50413,1.53738,1.39609,1.49584,683521.54453529,0
+DSX.US,D,20200619,000000,1.52081,1.54577,1.4543,1.47926,420583.72910223,0
+DSX.US,D,20200622,000000,1.50413,1.50413,1.47088,1.47926,316123.99513985,0
+DSX.US,D,20200623,000000,1.52081,1.52706,1.43762,1.49584,386430.83693206,0
+DSX.US,D,20200624,000000,1.49584,1.49584,1.36292,1.37121,571107.46548375,0
+DSX.US,D,20200625,000000,1.35463,1.39599,1.32966,1.36292,309239.90400795,0
+DSX.US,D,20200626,000000,1.32138,1.34625,1.28803,1.29641,229792.82132223,0
+DSX.US,D,20200629,000000,1.28803,1.33205,1.27146,1.28803,495516.24477755,0
+DSX.US,D,20200630,000000,1.313,1.313,1.2382,1.24649,343511.83925599,0
+DSX.US,D,20200701,000000,1.2382,1.33795,1.2382,1.313,463261.23939176,0
+DSX.US,D,20200702,000000,1.34625,1.34625,1.27975,1.29641,230085.32717072,0
+DSX.US,D,20200706,000000,1.313,1.36292,1.27146,1.27975,756333.95968087,0
+DSX.US,D,20200707,000000,1.27975,1.27975,1.21324,1.2382,323731.41468778,0
+DSX.US,D,20200708,000000,1.2382,1.25478,1.21324,1.22153,474582.80296934,0
+DSX.US,D,20200709,000000,1.24649,1.24649,1.15511,1.1635,476955.72832164,0
+DSX.US,D,20200710,000000,1.20495,1.21253,1.17179,1.19674,436118.28389296,0
+DSX.US,D,20200713,000000,1.21324,1.21324,1.14682,1.1635,494214.70712612,0
+DSX.US,D,20200714,000000,1.1635,1.17186,1.14682,1.1635,294979.67702229,0
+DSX.US,D,20200715,000000,1.17179,1.18837,1.15511,1.1635,358657.51999232,0
+DSX.US,D,20200716,000000,1.1635,1.17179,1.13024,1.1635,448997.61117529,0
+DSX.US,D,20200717,000000,1.17179,1.17179,1.15511,1.17179,492138.82259672,0
+DSX.US,D,20200720,000000,1.18008,1.19674,1.15925,1.1635,277505.28693401,0
+DSX.US,D,20200721,000000,1.1635,1.18837,1.1635,1.18008,480599.58024817,0
+DSX.US,D,20200722,000000,1.18008,1.18827,1.15511,1.17179,280719.45003661,0
+DSX.US,D,20200723,000000,1.15511,1.16525,1.15511,1.1635,366174.24005235,0
+DSX.US,D,20200724,000000,1.15511,1.1635,1.14682,1.1635,529576.16997261,0
+DSX.US,D,20200727,000000,1.13853,1.14682,1.12186,1.13853,630319.49241814,0
+DSX.US,D,20200728,000000,1.12186,1.15511,1.12186,1.15511,393822.84519622,0
+DSX.US,D,20200729,000000,1.17179,1.21324,1.1635,1.18008,1362455.9624699,0
+DSX.US,D,20200730,000000,1.18008,1.21324,1.13853,1.17179,719775.26359404,0
+DSX.US,D,20200731,000000,1.17179,1.18008,1.15096,1.15511,637858.88735014,0
+DSX.US,D,20200803,000000,1.15511,1.19674,1.12186,1.17179,647451.49193957,0
+DSX.US,D,20200804,000000,1.18008,1.20495,1.16357,1.18008,277048.3882637,0
+DSX.US,D,20200805,000000,1.20495,1.26317,1.18008,1.22153,551274.88870998,0
+DSX.US,D,20200806,000000,1.24649,1.25478,1.18837,1.20495,420641.55002577,0
+DSX.US,D,20200807,000000,1.21324,1.24649,1.13024,1.15511,600782.07043867,0
+DSX.US,D,20200810,000000,1.1635,1.20495,1.15864,1.18008,219296.62308457,0
+DSX.US,D,20200811,000000,1.17179,1.30471,1.17179,1.27146,549714.85751805,0
+DSX.US,D,20200812,000000,1.30471,1.33795,1.25478,1.27146,174012.6362614,0
+DSX.US,D,20200813,000000,1.27146,1.28803,1.22153,1.2382,119054.4153097,0
+DSX.US,D,20200814,000000,1.22991,1.30471,1.22153,1.27146,174629.39277914,0
+DSX.US,D,20200817,000000,1.28803,1.28803,1.22736,1.25478,131352.13212586,0
+DSX.US,D,20200818,000000,1.24649,1.25478,1.1635,1.18837,268320.83004015,0
+DSX.US,D,20200819,000000,1.18837,1.19674,1.1635,1.1635,151620.06644155,0
+DSX.US,D,20200820,000000,1.1635,1.21324,1.15511,1.18008,180107.64184854,0
+DSX.US,D,20200821,000000,1.18008,1.19674,1.15511,1.18008,121440.94558517,0
+DSX.US,D,20200824,000000,1.20495,1.25478,1.18008,1.20495,353494.4516434,0
+DSX.US,D,20200825,000000,1.24649,1.27975,1.19674,1.20495,214642.60561151,0
+DSX.US,D,20200826,000000,1.22991,1.22991,1.18008,1.18008,145909.39993442,0
+DSX.US,D,20200827,000000,1.19674,1.20495,1.17179,1.17179,122761.75687778,0
+DSX.US,D,20200828,000000,1.17179,1.24649,1.17179,1.18837,325419.55890639,0
+DSX.US,D,20200831,000000,1.2382,1.2382,1.19674,1.21324,99719.551975815,0
+DSX.US,D,20200901,000000,1.20495,1.2382,1.18837,1.18837,141600.04051539,0
+DSX.US,D,20200902,000000,1.18008,1.19674,1.15511,1.17179,374906.33325029,0
+DSX.US,D,20200903,000000,1.17179,1.18837,1.15511,1.1635,231887.9794928,0
+DSX.US,D,20200904,000000,1.15521,1.19674,1.14682,1.18837,215683.3822352,0
+DSX.US,D,20200908,000000,1.13853,1.20495,1.13694,1.18008,212481.69031219,0
+DSX.US,D,20200909,000000,1.18008,1.18008,1.12186,1.15511,208522.65766519,0
+DSX.US,D,20200910,000000,1.1635,1.18008,1.14999,1.17179,101146.9351667,0
+DSX.US,D,20200911,000000,1.1635,1.19674,1.13853,1.15511,231318.84020621,0
+DSX.US,D,20200914,000000,1.14682,1.18837,1.14682,1.15511,153417.05004565,0
+DSX.US,D,20200915,000000,1.1635,1.18008,1.15511,1.15511,106932.42875136,0
+DSX.US,D,20200916,000000,1.1635,1.19674,1.15414,1.18837,353438.89820707,0
+DSX.US,D,20200917,000000,1.18837,1.26317,1.18008,1.26317,489952.96493824,0
+DSX.US,D,20200918,000000,1.26317,1.27975,1.22991,1.27146,160709.28887311,0
+DSX.US,D,20200921,000000,1.2382,1.2382,1.14682,1.1635,379905.00877738,0
+DSX.US,D,20200922,000000,1.17179,1.18008,1.13024,1.14682,251923.49637075,0
+DSX.US,D,20200923,000000,1.1635,1.22991,1.14682,1.17179,739792.64057441,0
+DSX.US,D,20200924,000000,1.17179,1.18008,1.14267,1.1635,271165.39272955,0
+DSX.US,D,20200925,000000,1.18008,1.18008,1.15511,1.17179,283468.77826369,0
+DSX.US,D,20200928,000000,1.18008,1.18837,1.1635,1.17179,155358.01908679,0
+DSX.US,D,20200929,000000,1.1635,1.18837,1.15511,1.18008,144325.56012689,0
+DSX.US,D,20200930,000000,1.14682,1.19251,1.14682,1.17179,306166.32511161,0
+DSX.US,D,20201001,000000,1.19674,1.22153,1.18008,1.18837,278803.42335464,0
+DSX.US,D,20201002,000000,1.18008,1.20495,1.1635,1.19674,411797.21621155,0
+DSX.US,D,20201005,000000,1.21324,1.26317,1.20495,1.25478,583275.93552964,0
+DSX.US,D,20201006,000000,1.22991,1.26317,1.22991,1.24649,274759.35993773,0
+DSX.US,D,20201007,000000,1.24649,1.25478,1.22153,1.2382,266829.95720773,0
+DSX.US,D,20201008,000000,1.2382,1.24649,1.21324,1.21324,228701.0262366,0
+DSX.US,D,20201009,000000,1.21324,1.22153,1.18008,1.20495,313431.35409271,0
+DSX.US,D,20201012,000000,1.20495,1.22991,1.18008,1.20495,184295.6907025,0
+DSX.US,D,20201013,000000,1.19674,1.20495,1.18008,1.18008,99213.902330751,0
+DSX.US,D,20201014,000000,1.18008,1.19674,1.17179,1.17179,158164.03449382,0
+DSX.US,D,20201015,000000,1.18837,1.18837,1.17179,1.18837,124868.25248434,0
+DSX.US,D,20201016,000000,1.18837,1.19242,1.1635,1.1635,231613.6135419,0
+DSX.US,D,20201019,000000,1.17179,1.18837,1.13024,1.14682,461856.53107285,0
+DSX.US,D,20201020,000000,1.13853,1.15511,1.13853,1.14682,102836.21312891,0
+DSX.US,D,20201021,000000,1.13853,1.19674,1.13853,1.17179,254583.25885353,0
+DSX.US,D,20201022,000000,1.15511,1.18837,1.15511,1.18008,185796.7672273,0
+DSX.US,D,20201023,000000,1.14682,1.17179,1.14682,1.15511,167375.70123404,0
+DSX.US,D,20201026,000000,1.15511,1.1635,1.13853,1.13853,240656.35248591,0
+DSX.US,D,20201027,000000,1.15511,1.15511,1.13024,1.14682,250046.01697114,0
+DSX.US,D,20201028,000000,1.13853,1.13853,1.08032,1.11357,517652.58854407,0
+DSX.US,D,20201029,000000,1.13024,1.13853,1.09689,1.13024,327199.5363565,0
+DSX.US,D,20201030,000000,1.13853,1.14682,1.11357,1.13024,295958.09774804,0
+DSX.US,D,20201102,000000,1.13853,1.15511,1.13853,1.13853,227193.14725019,0
+DSX.US,D,20201103,000000,1.13853,1.14682,1.13853,1.13853,122298.05574587,0
+DSX.US,D,20201104,000000,1.15511,1.15511,1.13024,1.13853,195935.83623134,0
+DSX.US,D,20201105,000000,1.13853,1.1635,1.13853,1.13853,156998.54607425,0
+DSX.US,D,20201106,000000,1.15511,1.17179,1.13024,1.14682,309182.08308441,0
+DSX.US,D,20201109,000000,1.21324,1.24649,1.17179,1.21324,607731.9186993,0
+DSX.US,D,20201110,000000,1.19674,1.26317,1.17179,1.2382,448279.95147725,0
+DSX.US,D,20201111,000000,1.25478,1.26317,1.21324,1.2382,201679.38130285,0
+DSX.US,D,20201112,000000,1.28803,1.30947,1.25478,1.27975,438715.69047781,0
+DSX.US,D,20201113,000000,1.28803,1.29641,1.26317,1.27975,188289.86940105,0
+DSX.US,D,20201116,000000,1.28803,1.39609,1.28803,1.39609,461607.10748111,0
+DSX.US,D,20201117,000000,1.39609,1.39609,1.33795,1.36292,313033.41008952,0
+DSX.US,D,20201118,000000,1.37121,1.48755,1.33795,1.3795,664105.0516623,0
+DSX.US,D,20201119,000000,1.40438,1.42104,1.37121,1.40438,176424.10889604,0
+DSX.US,D,20201120,000000,1.41267,1.46259,1.38779,1.43762,265548.82694109,0
+DSX.US,D,20201123,000000,1.42642,1.42642,1.25575,1.33795,714787.92550293,0
+DSX.US,D,20201124,000000,1.39609,1.42518,1.34625,1.40438,532793.734306,0
+DSX.US,D,20201125,000000,1.41267,1.42933,1.36292,1.36292,307746.76368833,0
+DSX.US,D,20201127,000000,1.35463,1.52081,1.35463,1.49584,555343.89448608,0
+DSX.US,D,20201130,000000,1.53738,1.53738,1.38779,1.38779,710359.52300604,0
+DSX.US,D,20201201,000000,1.42104,1.50413,1.39609,1.39609,379054.70107828,0
+DSX.US,D,20201202,000000,1.39609,1.44592,1.34625,1.40438,285280.50053457,0
+DSX.US,D,20201203,000000,1.39609,1.44592,1.34625,1.42933,485182.17187451,0
+DSX.US,D,20201204,000000,1.41267,1.55406,1.41267,1.55406,820485.7074752,0
+DSX.US,D,20201207,000000,1.57054,1.61218,1.51252,1.52081,482488.39708376,0
+DSX.US,D,20201208,000000,1.52909,1.57893,1.48755,1.52081,236080.56332116,0
+DSX.US,D,20201209,000000,1.54577,1.54577,1.42104,1.47088,409790.49004168,0
+DSX.US,D,20201210,000000,1.44592,1.53323,1.43772,1.51252,211680.13358785,0
+DSX.US,D,20201211,000000,1.52081,1.52909,1.47926,1.52081,435741.88101815,0
+DSX.US,D,20201214,000000,1.52909,1.53738,1.49584,1.49584,260256.51182191,0
+DSX.US,D,20201215,000000,1.59551,1.72024,1.55406,1.62876,1897537.5913582,0
+DSX.US,D,20201216,000000,1.62876,1.68698,1.62876,1.68698,393121.05790857,0
+DSX.US,D,20201217,000000,1.71195,1.7452,1.64544,1.6704,629520.20318098,0
+DSX.US,D,20201218,000000,1.6704,1.70366,1.62876,1.64544,947859.53331288,0
+DSX.US,D,20201221,000000,1.61218,1.62868,1.52081,1.57054,833384.30839871,0
+DSX.US,D,20201222,000000,1.57893,1.57893,1.47088,1.52081,1113049.3768885,0
+DSX.US,D,20201223,000000,1.51252,1.59551,1.50413,1.57893,424524.62185165,0
+DSX.US,D,20201224,000000,1.57893,1.58722,1.53738,1.57893,269006.74491743,0
+DSX.US,D,20201228,000000,1.6038,1.61218,1.57054,1.6038,553114.95457084,0
+DSX.US,D,20201229,000000,1.61218,1.61218,1.56235,1.58722,220550.54350483,0
+DSX.US,D,20201230,000000,1.58722,1.6038,1.57054,1.57893,300697.14599101,0
+DSX.US,D,20201231,000000,1.56235,1.6038,1.52081,1.6038,471052.32540269,0
+DSX.US,D,20210104,000000,1.61218,1.62876,1.54577,1.57054,442537.54014934,0
+DSX.US,D,20210105,000000,1.57054,1.64544,1.57054,1.62047,725640.11923062,0
+DSX.US,D,20210106,000000,1.62047,1.64446,1.58722,1.61218,442540.94138014,0
+DSX.US,D,20210107,000000,1.64544,1.71195,1.62047,1.68698,1219024.9260424,0
+DSX.US,D,20210108,000000,1.7452,2.03608,1.7452,1.96949,1337048.7684208,0
+DSX.US,D,20210111,000000,1.97779,2.00274,1.88641,1.97779,794407.33721566,0
+DSX.US,D,20210112,000000,2.00274,2.01932,1.94453,1.95282,694408.88431456,0
+DSX.US,D,20210113,000000,2.01932,2.06087,1.93218,1.98608,848376.93374922,0
+DSX.US,D,20210114,000000,1.72853,2.01103,1.6704,1.9612,1766333.9796438,0
+DSX.US,D,20210115,000000,1.95282,1.97779,1.87811,1.9612,331414.79505683,0
+DSX.US,D,20210119,000000,2.01932,2.036,1.95282,2.01932,620301.73397917,0
+DSX.US,D,20210120,000000,2.04429,2.04429,1.94453,1.97779,567328.69806896,0
+DSX.US,D,20210121,000000,2.01103,2.036,1.9612,2.01103,866120.02107039,0
+DSX.US,D,20210122,000000,2.036,2.04014,1.96949,2.00274,389393.30895572,0
+DSX.US,D,20210125,000000,2.02771,2.02771,1.95282,1.98608,683885.47623051,0
+DSX.US,D,20210126,000000,1.99445,2.00089,1.90308,1.91966,446114.50120354,0
+DSX.US,D,20210127,000000,1.89479,1.97779,1.78665,1.89479,1046405.6606639,0
+DSX.US,D,20210128,000000,1.79494,1.88199,1.78665,1.86153,415136.09111001,0
+DSX.US,D,20210129,000000,1.86982,2.14387,1.81161,1.81161,1587217.2297006,0
+DSX.US,D,20210201,000000,2.00274,2.13567,1.92804,2.07754,1923047.9560747,0
+DSX.US,D,20210202,000000,2.13567,2.26868,2.08593,2.23543,1684706.7080176,0
+DSX.US,D,20210203,000000,2.24381,2.31852,2.20217,2.27706,1035862.9789387,0
+DSX.US,D,20210204,000000,2.29365,2.30194,2.07754,2.18559,1154926.4641973,0
+DSX.US,D,20210205,000000,2.19388,2.21885,2.14396,2.16892,924511.21763925,0
+DSX.US,D,20210208,000000,2.19388,2.21046,2.11917,2.16063,798809.6636098,0
+DSX.US,D,20210209,000000,2.5429,2.56787,2.3508,2.49307,4345148.3032118,0
+DSX.US,D,20210210,000000,2.5429,2.57616,2.32681,2.42657,1898791.5117785,0
+DSX.US,D,20210211,000000,2.45152,2.48478,2.38459,2.46819,1215103.3069341,0
+DSX.US,D,20210212,000000,2.45981,3.14128,2.44737,2.99168,7046767.4659141,0
+DSX.US,D,20210216,000000,2.89193,2.99168,2.62608,2.82552,3998568.5537773,0
+DSX.US,D,20210217,000000,2.58445,2.80055,2.53461,2.55119,1974984.7503357,0
+DSX.US,D,20210218,000000,2.51795,2.73404,2.45981,2.48478,1786436.387394,0
+DSX.US,D,20210219,000000,2.48478,2.70079,2.48478,2.59283,1150019.6219016,0
+DSX.US,D,20210222,000000,2.56787,2.79226,2.49307,2.50965,1358139.8005893,0
+DSX.US,D,20210223,000000,2.39331,2.44323,2.1108,2.36006,1930045.4215665,0
+DSX.US,D,20210224,000000,2.37674,2.46395,2.36835,2.43494,917487.6760447,0
+DSX.US,D,20210225,000000,2.45981,2.67503,2.43476,2.5429,1175531.1203618,0
+DSX.US,D,20210226,000000,2.50965,2.65095,2.42657,2.52624,1341514.5844565,0
+DSX.US,D,20210301,000000,2.55948,2.59283,2.35185,2.38502,1239635.250925,0
+DSX.US,D,20210302,000000,2.37674,2.48478,2.32681,2.37674,1355481.1718501,0
+DSX.US,D,20210303,000000,2.32681,2.5429,2.32681,2.45981,985843.3451034,0
+DSX.US,D,20210304,000000,2.45152,2.53461,2.23543,2.32681,1376364.7289399,0
+DSX.US,D,20210305,000000,2.36835,2.39331,2.09422,2.35177,1383581.0069463,0
+DSX.US,D,20210308,000000,2.42657,2.53461,2.40169,2.45152,879061.70425067,0
+DSX.US,D,20210309,000000,2.45152,2.48478,2.36835,2.43494,677731.51597625,0
+DSX.US,D,20210310,000000,2.43494,2.80884,2.43494,2.65933,1582719.6688442,0
+DSX.US,D,20210311,000000,2.70079,2.78397,2.64266,2.6925,1119164.7898603,0
+DSX.US,D,20210312,000000,2.68411,2.80055,2.64266,2.74233,811902.13468871,0
+DSX.US,D,20210315,000000,2.80055,2.88364,2.72575,2.75062,933330.6090943,0
+DSX.US,D,20210316,000000,2.85046,2.85046,2.5429,2.6177,1373190.2468633,0
+DSX.US,D,20210317,000000,2.63437,2.99168,2.63022,2.95014,2481366.7937641,0
+DSX.US,D,20210318,000000,2.98339,3.10802,2.7673,2.80055,1610125.6528579,0
+DSX.US,D,20210319,000000,2.81722,2.99168,2.79226,2.95014,1410964.316088,0
+DSX.US,D,20210322,000000,3.00835,3.1246,2.87525,2.93347,1918579.8725519,0
+DSX.US,D,20210323,000000,2.82552,2.90851,2.55119,2.70079,1677137.8357521,0
+DSX.US,D,20210324,000000,2.74233,2.78397,2.57616,2.57616,688430.65431809,0
+DSX.US,D,20210325,000000,2.57616,2.6468,2.31852,2.60941,1377956.5049526,0
+DSX.US,D,20210326,000000,2.75062,2.79226,2.55119,2.68411,644422.12904358,0
+DSX.US,D,20210329,000000,2.67592,2.67592,2.47649,2.5429,523839.42736269,0
+DSX.US,D,20210330,000000,2.48478,2.55948,2.43494,2.50136,444220.01564997,0
+DSX.US,D,20210331,000000,2.49307,2.55119,2.45152,2.48478,632145.9533558,0
+DSX.US,D,20210401,000000,2.48478,2.57616,2.46819,2.55119,559672.52754628,0
+DSX.US,D,20210405,000000,2.55948,2.59283,2.44446,2.45981,494364.36128117,0
+DSX.US,D,20210406,000000,2.49307,2.55948,2.47649,2.51795,469990.00765063,0
+DSX.US,D,20210407,000000,2.53461,2.64266,2.50144,2.59283,656048.66964925,0
+DSX.US,D,20210408,000000,2.58445,2.62608,2.53461,2.60941,436653.41087159,0
+DSX.US,D,20210409,000000,2.6177,2.63437,2.51795,2.59283,575493.9194675,0
+DSX.US,D,20210412,000000,2.62608,2.64266,2.49307,2.51795,554863.18720018,0
+DSX.US,D,20210413,000000,2.52624,2.52624,2.40998,2.46819,658928.37839019,0
+DSX.US,D,20210414,000000,2.44323,2.62608,2.44323,2.55948,655471.59415745,0
+DSX.US,D,20210415,000000,2.6177,2.62608,2.48257,2.58445,670200.05724943,0
+DSX.US,D,20210416,000000,2.59283,2.59283,2.50965,2.5429,343457.41956325,0
+DSX.US,D,20210419,000000,2.55119,2.73404,2.50965,2.73404,788857.66229956,0
+DSX.US,D,20210420,000000,2.72575,2.7673,2.57703,2.65095,784289.80934001,0
+DSX.US,D,20210421,000000,2.73404,2.99997,2.6925,2.95014,2330607.2387141,0
+DSX.US,D,20210422,000000,2.93347,3.03323,2.82552,2.89193,1718136.2717718,0
+DSX.US,D,20210423,000000,2.89193,3.0581,2.83512,2.99997,1141201.3641902,0
+DSX.US,D,20210426,000000,3.01665,3.12601,2.99168,3.11631,1863189.6952891,0
+DSX.US,D,20210427,000000,3.13289,3.19949,3.01665,3.07477,1127506.8752603,0
+DSX.US,D,20210428,000000,3.1246,3.18282,3.07062,3.11631,1103697.1259419,0
+DSX.US,D,20210429,000000,3.17453,3.17453,3.00835,3.08306,873860.08861939,0
+DSX.US,D,20210430,000000,3.0498,3.14128,3.0416,3.10802,893510.13267374,0
+DSX.US,D,20210503,000000,3.15786,3.37396,3.10802,3.28249,2901376.8486053,0
+DSX.US,D,20210504,000000,3.39891,3.43261,3.11631,3.26591,1816787.8372775,0
+DSX.US,D,20210505,000000,3.29916,3.29916,3.13289,3.15786,1127656.5294154,0
+DSX.US,D,20210506,000000,3.09965,3.21608,2.95014,3.09135,2095033.4587815,0
+DSX.US,D,20210507,000000,3.11631,3.54013,3.11631,3.30745,3379324.6025759,0
+DSX.US,D,20210510,000000,3.39062,3.5568,3.29078,3.36567,1813872.9824849,0
+DSX.US,D,20210511,000000,3.18282,3.44866,3.12469,3.4238,1878677.7665923,0
+DSX.US,D,20210512,000000,3.37396,3.44038,3.14965,3.21608,1737515.351106,0
+DSX.US,D,20210513,000000,3.19949,3.29916,3.1246,3.13289,1189721.0552443,0
+DSX.US,D,20210514,000000,3.16623,3.22437,3.09135,3.10802,1147741.9310116,0
+DSX.US,D,20210517,000000,3.10802,3.29916,3.02494,3.21608,1273894.7149934,0
+DSX.US,D,20210518,000000,3.31574,3.61493,3.31574,3.44866,2318443.3036426,0
+DSX.US,D,20210519,000000,3.36567,3.72298,3.34071,3.69801,1816100.7886566,0
+DSX.US,D,20210520,000000,3.70639,3.72853,3.33656,3.38225,2519055.8322189,0
+DSX.US,D,20210521,000000,3.44866,3.65647,3.41551,3.64818,2049569.2067261,0
+DSX.US,D,20210524,000000,3.65647,4.11354,3.64818,3.99721,3453784.3471705,0
+DSX.US,D,20210525,000000,3.96403,3.98053,3.53184,3.54013,2210725.1905772,0
+DSX.US,D,20210526,000000,3.59005,3.72298,3.57338,3.66476,1233613.9386718,0
+DSX.US,D,20210527,000000,3.68144,3.73127,3.59835,3.67305,692022.35403909,0
+DSX.US,D,20210528,000000,3.73127,3.89753,3.68144,3.71469,973432.25392735,0
+DSX.US,D,20210601,000000,3.88916,3.96403,3.62322,3.92241,2663831.4885545,0
+DSX.US,D,20210602,000000,3.92241,4.31376,3.73964,3.99721,7031826.9927692,0
+DSX.US,D,20210603,000000,4.05533,4.072,3.83094,3.86419,1768708.0387397,0
+DSX.US,D,20210604,000000,3.94737,3.98688,3.78534,3.94737,1264017.5407607,0
+DSX.US,D,20210607,000000,3.90582,4.12192,3.90582,4.03045,1093923.1223768,0
+DSX.US,D,20210608,000000,4.11354,4.11354,3.93078,4.0055,866130.22476279,0
+DSX.US,D,20210609,000000,4.0055,4.20492,3.99721,4.15517,1246952.4321116,0
+DSX.US,D,20210610,000000,4.19663,4.4002,4.17996,4.29639,2315464.9592085,0
+DSX.US,D,20210611,000000,4.29639,4.54565,4.29639,4.50419,2176983.8473334,0
+DSX.US,D,20210614,000000,4.52077,4.6537,4.13021,4.20492,2595938.3868841,0
+DSX.US,D,20210615,000000,4.23817,4.43769,4.01379,4.42931,2176587.0370737,0
+DSX.US,D,20210616,000000,4.43769,4.52077,4.24655,4.44598,1504865.4959148,0
+DSX.US,D,20210617,000000,4.44598,4.5872,4.16337,4.26314,1338971.5975643,0
+DSX.US,D,20210618,000000,4.1385,4.34622,4.11354,4.17166,1292197.8716524,0
+DSX.US,D,20210621,000000,4.21321,4.42102,4.20492,4.31306,1197141.4070984,0
+DSX.US,D,20210622,000000,4.27143,4.38777,4.205,4.37948,739976.30703741,0
+DSX.US,D,20210623,000000,4.44598,4.55394,4.37955,4.42102,1151020.7174994,0
+DSX.US,D,20210624,000000,4.44598,4.53737,4.37948,4.49582,1090136.4187568,0
+DSX.US,D,20210625,000000,4.59971,4.59971,4.38777,4.38777,1106991.7848401,0
+DSX.US,D,20210628,000000,4.39606,4.41273,4.12192,4.21321,1701344.39533,0
+DSX.US,D,20210629,000000,4.22159,4.39606,4.19663,4.22159,749930.57583485,0
+DSX.US,D,20210630,000000,4.22573,4.40435,4.17166,4.32964,1157764.224425,0
+DSX.US,D,20210701,000000,4.33794,4.40435,4.12192,4.16337,1273585.2029909,0
+DSX.US,D,20210702,000000,4.15517,4.15517,3.79353,3.8559,3742911.6397359,0
+DSX.US,D,20210706,000000,3.84761,3.87258,3.69801,3.78119,2240425.871635,0
+DSX.US,D,20210707,000000,3.78119,3.82265,3.45705,3.62322,4398221.1085586,0
+DSX.US,D,20210708,000000,3.48192,3.68972,3.39891,3.56509,1852746.7830005,0
+DSX.US,D,20210709,000000,3.61493,3.73127,3.49029,3.71469,1164149.4683734,0
+DSX.US,D,20210712,000000,3.66476,3.68584,3.52954,3.58176,1303288.1515358,0
+DSX.US,D,20210713,000000,3.51525,3.57338,3.38225,3.4238,1646580.0445337,0
+DSX.US,D,20210714,000000,3.47363,3.50688,3.37396,3.4238,1248363.9428921,0
+DSX.US,D,20210715,000000,3.36567,3.49444,3.33242,3.40722,763764.51522738,0
+DSX.US,D,20210716,000000,3.52355,3.59835,3.24923,3.24923,2149594.8694736,0
+DSX.US,D,20210719,000000,3.13289,3.36981,3.0416,3.32412,1932461.4291756,0
+DSX.US,D,20210720,000000,3.35737,3.39891,3.31159,3.349,1316230.9684597,0
+DSX.US,D,20210721,000000,3.35737,3.61493,3.35737,3.56509,840085.86681121,0
+DSX.US,D,20210722,000000,3.61493,3.61493,3.39891,3.47363,735437.93141143,0
+DSX.US,D,20210723,000000,3.50688,3.50688,3.39891,3.47363,652317.5194656,0
+DSX.US,D,20210726,000000,3.51525,3.65647,3.51525,3.59005,655688.13918482,0
+DSX.US,D,20210727,000000,3.58176,3.60655,3.38225,3.4238,1304382.2141087,0
+DSX.US,D,20210728,000000,3.4238,3.61493,3.4238,3.5485,733918.71498904,0
+DSX.US,D,20210729,000000,3.58176,3.66476,3.5232,3.64818,487938.30256318,0
+DSX.US,D,20210730,000000,3.61493,3.68972,3.59835,3.60655,667470.00266353,0
+DSX.US,D,20210802,000000,3.60655,3.73964,3.56518,3.64818,1166373.8733143,0
+DSX.US,D,20210803,000000,3.69386,3.69386,3.349,3.39062,1822802.3470691,0
+DSX.US,D,20210804,000000,3.39891,3.44452,3.32412,3.32412,893204.02190207,0
+DSX.US,D,20210805,000000,3.36567,3.59005,3.32412,3.50688,1153279.1347482,0
+DSX.US,D,20210806,000000,3.5485,3.5568,3.41965,3.52355,661152.78333103,0
+DSX.US,D,20210809,000000,3.49029,3.49029,3.40722,3.44038,648131.73809884,0
+DSX.US,D,20210810,000000,3.41551,3.65232,3.40722,3.63151,761143.30002695,0
+DSX.US,D,20210811,000000,3.63151,3.68972,3.58167,3.66476,662603.97513748,0
+DSX.US,D,20210812,000000,3.65647,3.68972,3.56509,3.63981,427924.71890444,0
+DSX.US,D,20210813,000000,3.64818,3.65647,3.5485,3.57338,705797.33876447,0
+DSX.US,D,20210816,000000,3.53184,3.63981,3.49859,3.60655,406129.63196117,0
+DSX.US,D,20210817,000000,3.5568,3.66397,3.48201,3.52355,642130.83323041,0
+DSX.US,D,20210818,000000,3.52355,3.73127,3.52355,3.61493,810465.68154903,0
+DSX.US,D,20210819,000000,3.57338,3.60655,3.40722,3.48192,734174.94104237,0
+DSX.US,D,20210820,000000,3.44038,3.58176,3.43209,3.56509,543840.93193268,0
+DSX.US,D,20210823,000000,3.63981,3.82265,3.62322,3.79768,1279895.6198618,0
+DSX.US,D,20210824,000000,3.88087,4.072,3.88087,3.95566,1169377.1601074,0
+DSX.US,D,20210825,000000,3.93907,4.0803,3.89753,3.95566,755382.74880147,0
+DSX.US,D,20210826,000000,3.96403,4.06371,3.95566,3.99721,655588.36974814,0
+DSX.US,D,20210827,000000,4.0055,4.29639,4.0055,4.27143,1382439.3271422,0
+DSX.US,D,20210830,000000,4.32135,4.32964,4.08946,4.29639,928881.79921261,0
+DSX.US,D,20210831,000000,4.24655,4.24655,4.0055,4.13021,974776.87383553,0
+DSX.US,D,20210901,000000,4.11354,4.16337,4.01379,4.13021,813153.78762178,0
+DSX.US,D,20210902,000000,4.15517,4.31138,4.15517,4.19663,640028.87259824,0
+DSX.US,D,20210903,000000,4.18834,4.22988,4.10525,4.20492,438176.02852478,0
+DSX.US,D,20210907,000000,4.22159,4.61215,4.22159,4.45428,7264202.4820095,0
+DSX.US,D,20210908,000000,4.57062,4.6163,4.29639,4.37109,2127252.1843721,0
+DSX.US,D,20210909,000000,4.40435,4.60386,4.33794,4.54565,1631440.0325153,0
+DSX.US,D,20210910,000000,4.57891,4.75337,4.57891,4.5872,1747927.6523174,0
+DSX.US,D,20210913,000000,4.77004,4.94451,4.71183,4.90296,2747908.7800977,0
+DSX.US,D,20210914,000000,4.98614,5.24377,4.92793,5.08581,3006689.157754,0
+DSX.US,D,20210915,000000,5.14401,5.26865,5.01109,5.19386,1651983.4665255,0
+DSX.US,D,20210916,000000,5.23548,5.28523,5.06508,5.0776,1424715.4921978,0
+DSX.US,D,20210917,000000,5.0776,5.0941,4.79499,4.8615,1778211.0775848,0
+DSX.US,D,20210920,000000,4.57891,4.63711,4.13021,4.17996,2834806.8257148,0
+DSX.US,D,20210921,000000,4.27143,4.27143,4.11354,4.20492,3237748.3706761,0
+DSX.US,D,20210922,000000,4.31306,4.51248,4.31306,4.34622,1495390.8006597,0
+DSX.US,D,20210923,000000,4.40435,4.47093,4.23817,4.34622,1506860.8846487,0
+DSX.US,D,20210924,000000,4.30468,4.42102,4.20492,4.35451,1081476.8851492,0
+DSX.US,D,20210927,000000,4.2798,4.66207,4.26314,4.52898,1465159.5275978,0
+DSX.US,D,20210928,000000,4.6537,4.72012,4.46257,4.61215,1316950.8956449,0
+DSX.US,D,20210929,000000,4.73679,4.76175,4.55394,4.60386,1182778.0094453,0
+DSX.US,D,20210930,000000,4.62045,4.80311,4.52077,4.75337,1422294.9496144,0
+DSX.US,D,20211001,000000,4.7285,4.97361,4.7285,4.94451,1839926.4103854,0
+DSX.US,D,20211004,000000,5.00686,5.05263,4.58305,4.5872,1631709.8634918,0
+DSX.US,D,20211005,000000,4.62045,5.08572,4.62045,4.98614,1848099.567989,0
+DSX.US,D,20211006,000000,4.81996,4.97776,4.78662,4.83654,1125189.5033443,0
+DSX.US,D,20211007,000000,4.8324,4.90137,4.61215,4.6537,1350730.7861711,0
+DSX.US,D,20211008,000000,4.6537,4.72012,4.51248,4.6537,1488974.945634,0
+DSX.US,D,20211011,000000,4.64541,4.70362,4.53322,4.57891,934644.6179253,0
+DSX.US,D,20211012,000000,4.56223,4.62045,4.39606,4.52077,1475422.174654,0
+DSX.US,D,20211013,000000,4.52898,4.64541,4.18834,4.59549,3175603.3490516,0
+DSX.US,D,20211014,000000,4.61215,4.62036,4.23817,4.32135,2347426.3250022,0
+DSX.US,D,20211015,000000,4.39606,4.44395,4.23817,4.37109,1072885.3761575,0
+DSX.US,D,20211018,000000,4.42102,4.59346,4.38777,4.52077,858048.90039055,0
+DSX.US,D,20211019,000000,4.57891,4.75231,4.55808,4.60386,1354143.3544035,0
+DSX.US,D,20211020,000000,4.60386,4.60386,4.41961,4.59549,780224.20479471,0
+DSX.US,D,20211021,000000,4.53737,4.56223,4.32135,4.38777,990057.47006011,0
+DSX.US,D,20211022,000000,4.32964,4.3628,4.22159,4.3628,1226421.469281,0
+DSX.US,D,20211025,000000,4.32135,4.47093,4.32135,4.44598,1113521.0142256,0
+DSX.US,D,20211026,000000,4.51248,4.56223,4.24231,4.32135,1396712.0253075,0
+DSX.US,D,20211027,000000,4.30882,4.32135,3.98053,3.98882,1977206.8877894,0
+DSX.US,D,20211028,000000,4.03045,4.20492,4.03045,4.14679,1288852.1942923,0
+DSX.US,D,20211029,000000,4.13021,4.19663,4.07509,4.16337,520981.25975012,0
+DSX.US,D,20211101,000000,4.18834,4.19663,4.01379,4.06371,1713370.0136824,0
+DSX.US,D,20211102,000000,4.21638,4.21638,3.75826,3.9958,2564768.3741224,0
+DSX.US,D,20211103,000000,3.9958,4.06371,3.88554,4.00426,1096628.2346035,0
+DSX.US,D,20211104,000000,4.07218,4.08911,3.894,4.01281,823456.11570405,0
+DSX.US,D,20211105,000000,4.08064,4.08064,3.91093,4.04668,1387207.8527188,0
+DSX.US,D,20211108,000000,4.09758,4.20791,4.08064,4.09758,1066248.4411301,0
+DSX.US,D,20211109,000000,4.15702,4.20369,4.02128,4.18242,743412.68388536,0
+DSX.US,D,20211110,000000,4.14,4.17396,3.98309,4.04668,790270.30682365,0
+DSX.US,D,20211111,000000,4.08911,4.24416,4.07226,4.09758,680311.9164071,0
+DSX.US,D,20211112,000000,4.12307,4.14856,4.02976,4.1146,713459.17800514,0
+DSX.US,D,20211115,000000,4.19098,4.19945,3.91093,3.95336,878024.32885777,0
+DSX.US,D,20211116,000000,3.96192,3.96192,3.648,3.86004,1740778.2651834,0
+DSX.US,D,20211117,000000,3.98732,3.98732,3.56316,3.61404,1476309.8958918,0
+DSX.US,D,20211118,000000,3.58008,3.63098,3.39345,3.41047,1292068.6248821,0
+DSX.US,D,20211119,000000,3.39345,3.47829,3.32562,3.36804,1152307.516484,0
+DSX.US,D,20211122,000000,3.4529,3.5292,3.40413,3.4529,1187670.1130741,0
+DSX.US,D,20211123,000000,3.44434,3.58432,3.44011,3.55468,1013827.5383525,0
+DSX.US,D,20211124,000000,3.53766,3.69043,3.50379,3.65647,714940.98088877,0
+DSX.US,D,20211126,000000,3.49524,3.60558,3.4529,3.57162,725643.52046142,0
+DSX.US,D,20211129,000000,3.58008,3.80068,3.53766,3.77527,1120100.1283293,0
+DSX.US,D,20211130,000000,3.63098,3.6734,3.44434,3.56316,994689.9464048,0
+DSX.US,D,20211201,000000,3.56316,3.58856,3.30014,3.32562,1468567.5608557,0
+DSX.US,D,20211202,000000,3.37652,3.37652,3.2577,3.33409,962495.02942975,0
+DSX.US,D,20211203,000000,3.4274,3.4274,3.19834,3.2323,1064571.6343474,0
+DSX.US,D,20211206,000000,3.24077,3.43587,3.15592,3.41047,1045843.3238389,0
+DSX.US,D,20211207,000000,3.47829,3.57162,3.46048,3.5292,763965.18784436,0
+DSX.US,D,20211208,000000,3.47829,3.56316,3.43587,3.52073,761107.0202318,0
+DSX.US,D,20211209,000000,3.46136,3.48676,3.41047,3.41894,522891.6177141,0
+DSX.US,D,20211210,000000,3.44434,3.51649,3.37652,3.39345,546919.04580341,0
+DSX.US,D,20211213,000000,3.39345,3.39345,3.20257,3.2323,791991.32960663,0
+DSX.US,D,20211214,000000,3.20681,3.22383,3.10502,3.10502,617391.41416106,0
+DSX.US,D,20211215,000000,3.0626,3.24923,3.00323,3.22383,959187.89935207,0
+DSX.US,D,20211216,000000,3.24923,3.26625,3.10502,3.13898,708237.15498908,0
+DSX.US,D,20211217,000000,3.0881,3.26625,3.05414,3.2323,732681.80072275,0
+DSX.US,D,20211220,000000,3.18141,3.24077,3.13052,3.21527,571494.07205094,0
+DSX.US,D,20211221,000000,3.24077,3.3586,3.24077,3.28319,692825.04450704,0
+DSX.US,D,20211222,000000,3.28743,3.28743,3.18565,3.2577,676001.42324448,0
+DSX.US,D,20211223,000000,3.29166,3.39917,3.28849,3.34256,728667.21463941,0
+DSX.US,D,20211227,000000,3.32562,3.34256,3.24077,3.32562,463026.55446681,0
+DSX.US,D,20211228,000000,3.30014,3.37652,3.2577,3.2577,572596.07082897,0
+DSX.US,D,20211229,000000,3.28743,3.33409,3.2323,3.27473,603769.4848215,0
+DSX.US,D,20211230,000000,3.30436,3.39345,3.2577,3.32562,751761.57174691,0
+DSX.US,D,20211231,000000,3.31716,3.35526,3.21961,3.30014,1336210.9319013,0
+DSX.US,D,20220103,000000,3.36804,3.65647,3.34256,3.58856,1269478.783676,0
+DSX.US,D,20220104,000000,3.58856,3.68196,3.56316,3.62251,645180.60351118,0
+DSX.US,D,20220105,000000,3.648,3.66071,3.44011,3.44434,803412.66262092,0
+DSX.US,D,20220106,000000,3.46136,3.55468,3.36804,3.47829,542032.61089259,0
+DSX.US,D,20220107,000000,3.48676,3.55468,3.41047,3.48676,460763.6022436,0
+DSX.US,D,20220110,000000,3.46983,3.46983,3.38498,3.40191,467835.89481291,0
+DSX.US,D,20220111,000000,3.44434,3.52073,3.40191,3.52073,389798.05542049,0
+DSX.US,D,20220112,000000,3.53766,3.59712,3.42317,3.5292,550255.65321467,0
+DSX.US,D,20220113,000000,3.50379,3.53766,3.37228,3.39345,552160.34246065,0
+DSX.US,D,20220114,000000,3.37652,3.49524,3.31716,3.48676,585579.7025224,0
+DSX.US,D,20220118,000000,3.4529,3.50379,3.38498,3.41047,455079.01183924,0
+DSX.US,D,20220119,000000,3.39345,3.4529,3.33409,3.34256,379213.42518212,0
+DSX.US,D,20220120,000000,3.34256,3.39345,3.24077,3.24923,528148.78678172,0
+DSX.US,D,20220121,000000,3.18141,3.19834,2.99477,3.02864,925634.75754566,0
+DSX.US,D,20220124,000000,2.96927,3.04143,2.80813,3.02018,1001288.3341498,0
+DSX.US,D,20220125,000000,2.96927,3.0626,2.91838,3.04565,675273.55985404,0
+DSX.US,D,20220126,000000,3.11349,3.13042,2.86326,2.90145,794464.02439561,0
+DSX.US,D,20220127,000000,2.94388,3.10925,2.92685,3.07106,563212.07506173,0
+DSX.US,D,20220128,000000,3.07106,3.13052,3.00323,3.07106,464799.72945533,0
+DSX.US,D,20220131,000000,3.05414,3.12196,2.99477,3.0117,477272.0427857,0
+DSX.US,D,20220201,000000,3.02018,3.27896,3.02018,3.2577,669314.60349876,0
+DSX.US,D,20220202,000000,3.26625,3.36381,3.2323,3.27473,491316.85848759,0
+DSX.US,D,20220203,000000,3.2577,3.31716,3.16438,3.18987,442581.7561497,0
+DSX.US,D,20220204,000000,3.19834,3.2323,3.14745,3.18141,331144.96408032,0
+DSX.US,D,20220207,000000,3.18987,3.39345,3.18987,3.35102,453649.36116115,0
+DSX.US,D,20220208,000000,3.36804,3.4274,3.27447,3.35102,479070.16013339,0
+DSX.US,D,20220209,000000,3.36804,3.51225,3.34256,3.51225,486114.10911271,0
+DSX.US,D,20220210,000000,3.52073,3.76249,3.52073,3.63098,1125518.2889881,0
+DSX.US,D,20220211,000000,3.68196,3.74141,3.52073,3.5292,844331.7365887,0
+DSX.US,D,20220214,000000,3.55468,3.58856,3.47829,3.50379,545225.23286681,0
+DSX.US,D,20220215,000000,3.49524,3.79222,3.40253,3.63954,1163449.9485731,0
+DSX.US,D,20220216,000000,3.65647,3.73285,3.59712,3.66494,414407.09397598,0
+DSX.US,D,20220217,000000,3.65647,3.82618,3.63098,3.74979,826728.09973019,0
+DSX.US,D,20220218,000000,3.76672,3.83887,3.58008,3.58856,953497.64022971,0
+DSX.US,D,20220222,000000,3.58856,3.79222,3.58856,3.69043,869497.44325121,0
+DSX.US,D,20220223,000000,3.7243,3.74979,3.52073,3.52073,652768.74941792,0
+DSX.US,D,20220224,000000,3.36804,3.53766,3.27473,3.48676,1052379.355686,0
+DSX.US,D,20220225,000000,3.56316,4.05524,3.52073,4.02976,1816305.996248,0
+DSX.US,D,20220228,000000,4.02976,4.35213,4.00426,4.22486,1777570.5124516,0
+DSX.US,D,20220301,000000,4.3606,4.40302,4.04668,4.12307,1386160.2736335,0
+DSX.US,D,20220302,000000,4.15278,4.31818,4.15278,4.3097,1381921.2063176,0
+DSX.US,D,20220303,000000,4.34366,4.38186,4.1265,4.25882,1238198.7977852,0
+DSX.US,D,20220304,000000,4.24187,4.26728,4.05947,4.24187,1228381.7119634,0
+DSX.US,D,20220307,000000,4.32664,4.65758,4.25034,4.44545,2392549.3202344,0
+DSX.US,D,20220308,000000,4.55129,4.89528,4.55129,4.75416,2190993.5169837,0
+DSX.US,D,20220309,000000,4.82472,4.85119,4.27787,4.41899,2096850.8497704,0
+DSX.US,D,20220310,000000,4.37489,4.58657,4.35284,4.42781,899693.57026158,0
+DSX.US,D,20220311,000000,4.43663,4.53807,4.33079,4.34842,868422.65431955,0
+DSX.US,D,20220314,000000,4.3396,4.35724,3.90741,4.06618,1669861.469335,0
+DSX.US,D,20220315,000000,3.88977,3.96147,3.731,3.88977,906104.89031278,0
+DSX.US,D,20220316,000000,3.96033,4.04853,3.78393,3.88094,976587.4623628,0
+DSX.US,D,20220317,000000,3.93387,4.19848,3.93387,4.15438,907491.4587341,0
+DSX.US,D,20220318,000000,4.01325,4.21171,4.01043,4.11028,924652.9355891,0
+DSX.US,D,20220321,000000,4.15438,4.31182,4.0309,4.21613,721292.21252923,0
+DSX.US,D,20220322,000000,4.24258,4.41899,4.24258,4.30433,906816.88129282,0
+DSX.US,D,20220323,000000,4.33079,4.70565,4.33079,4.52483,1941360.1826826,0
+DSX.US,D,20220324,000000,4.58657,4.63068,4.36607,4.39253,861849.20893372,0
+DSX.US,D,20220325,000000,4.42781,4.62186,4.42341,4.61304,1033838.1128713,0
+DSX.US,D,20220328,000000,4.61304,4.80267,4.56523,4.6836,1166902.1978313,0
+DSX.US,D,20220329,000000,4.63068,4.75416,4.48955,4.71888,1323629.7791854,0
+DSX.US,D,20220330,000000,4.74534,5.00995,4.71888,4.7718,1675913.3926653,0
+DSX.US,D,20220331,000000,4.78944,4.96585,4.7277,4.76298,729941.54244446,0
+DSX.US,D,20220401,000000,4.76298,4.8384,4.53365,4.62186,1039858.2913809,0
+DSX.US,D,20220404,000000,4.62186,4.63068,4.34402,4.47191,1403170.9625898,0
+DSX.US,D,20220405,000000,4.42781,4.49396,4.26904,4.2955,996879.20529408,0
+DSX.US,D,20220406,000000,4.24258,4.3396,4.14556,4.2073,1047358.005287,0
+DSX.US,D,20220407,000000,4.23376,4.28668,4.14556,4.23376,1359127.2912638,0
+DSX.US,D,20220408,000000,4.30433,4.48514,4.24258,4.46308,1065263.2179427,0
+DSX.US,D,20220411,000000,4.40134,4.48073,3.97798,4.02208,1527626.5324043,0
+DSX.US,D,20220412,000000,4.01325,4.16319,3.99121,4.07499,824594.39427724,0
+DSX.US,D,20220413,000000,4.13674,4.28668,4.13674,4.28668,689192.53001649,0
+DSX.US,D,20220414,000000,4.27787,4.64832,4.27787,4.63949,1481664.566909,0
+DSX.US,D,20220418,000000,4.65714,4.74534,4.46308,4.67478,1299800.7562259,0
+DSX.US,D,20220419,000000,4.67478,4.7718,4.57775,4.7277,746935.22524684,0
+DSX.US,D,20220420,000000,4.76298,4.86001,4.56012,4.69242,886650.98390102,0
+DSX.US,D,20220421,000000,4.75416,4.86883,4.46308,4.51601,1132649.5362245,0
+DSX.US,D,20220422,000000,4.49838,4.80709,4.43221,4.47191,1269597.826754,0
+DSX.US,D,20220425,000000,4.41017,4.41017,3.92505,4.11028,1449063.7697256,0
+DSX.US,D,20220426,000000,4.15438,4.38371,4.11028,4.2514,1124404.9527741,0
+DSX.US,D,20220427,000000,4.41017,4.51601,4.3396,4.41017,1362478.6373419,0
+DSX.US,D,20220428,000000,4.41017,4.41017,4.18172,4.30433,576618.59311751,0
+DSX.US,D,20220429,000000,4.2514,4.36607,4.11028,4.11028,635831.75379549,0
+DSX.US,D,20220502,000000,4.14556,4.22494,4.08382,4.2073,808276.42265976,0
+DSX.US,D,20220503,000000,4.26023,4.56012,4.21613,4.52483,758299.87108118,0
+DSX.US,D,20220504,000000,4.60422,4.74534,4.53374,4.7277,1189091.8275469,0
+DSX.US,D,20220505,000000,4.73652,4.74534,4.42781,4.56012,613117.20079358,0
+DSX.US,D,20220506,000000,4.44545,4.69242,4.39253,4.56012,838855.75500652,0
+DSX.US,D,20220509,000000,4.41017,4.44104,4.11909,4.16319,1217841.2977253,0
+DSX.US,D,20220510,000000,4.26023,4.42578,4.26023,4.41017,711349.28116778,0
+DSX.US,D,20220511,000000,4.46308,4.71888,4.44545,4.54247,1022083.459239,0
+DSX.US,D,20220512,000000,4.51601,4.52747,4.21171,4.30433,937145.65630425,0
+DSX.US,D,20220513,000000,4.40134,4.59539,4.38204,4.56012,860332.25999854,0
+DSX.US,D,20220516,000000,4.61304,4.84237,4.58657,4.7277,1028659.172112,0
+DSX.US,D,20220517,000000,4.83354,4.97282,4.67919,4.93056,1607285.6251429,0
+DSX.US,D,20220518,000000,4.86883,4.98349,4.7023,4.78062,1100171.1833497,0
+DSX.US,D,20220519,000000,4.71888,5.11579,4.71747,4.95703,1394614.5996497,0
+DSX.US,D,20220520,000000,5.00113,5.22164,4.85559,4.97467,1585359.0239422,0
+DSX.US,D,20220523,000000,5.00995,5.39364,4.83354,5.30102,1859905.2400834,0
+DSX.US,D,20220524,000000,5.33631,5.7244,4.98349,5.60973,3588518.4364516,0
+DSX.US,D,20220525,000000,5.5921,5.5921,5.04524,5.37158,3035502.1175738,0
+DSX.US,D,20220526,000000,5.38923,5.54799,5.1599,5.51272,1657948.0915987,0
+DSX.US,D,20220527,000000,5.49507,5.69793,5.36285,5.66266,1667612.122035,0
+DSX.US,D,20220531,000000,5.78615,6.07721,5.48695,5.5921,3706256.575443,0
+DSX.US,D,20220601,000000,5.74204,5.86553,5.54799,5.7685,2301638.9560211,0
+DSX.US,D,20220602,000000,5.82142,5.85671,5.6406,5.7685,2956824.8467916,0
+DSX.US,D,20220603,000000,5.64011,5.82353,5.51172,5.82353,2835441.6926077,0
+DSX.US,D,20220606,000000,5.82353,5.86938,5.5805,5.62176,1802106.5215908,0
+DSX.US,D,20220607,000000,5.57591,5.82353,5.52098,5.69513,1407124.8378912,0
+DSX.US,D,20220608,000000,5.62176,5.64011,5.12782,5.24576,3017879.4965221,0
+DSX.US,D,20220609,000000,5.17239,5.20907,4.96146,4.98897,1332047.197836,0
+DSX.US,D,20220610,000000,4.87892,5.11067,4.86976,4.98897,1623827.5214927,0
+DSX.US,D,20220613,000000,4.83307,4.94559,4.67808,4.68633,1790018.2942419,0
+DSX.US,D,20220614,000000,4.81472,5.044,4.76887,4.81472,1437015.0136162,0
+DSX.US,D,20220615,000000,4.87892,5.07151,4.84224,5.03482,1653752.5901705,0
+DSX.US,D,20220616,000000,4.87892,4.97063,4.64965,4.71384,1134613.0570345,0
+DSX.US,D,20220617,000000,4.63131,4.77804,4.53043,4.6038,1249682.3826614,0
+DSX.US,D,20220621,000000,4.68633,4.88809,4.61205,4.74135,1800639.9271668,0
+DSX.US,D,20220622,000000,4.5396,4.61856,4.29198,4.30115,2179292.7993429,0
+DSX.US,D,20220623,000000,4.29198,4.32867,4.05354,4.14525,1763580.3400383,0
+DSX.US,D,20220624,000000,4.1911,4.29198,4.0917,4.1911,1299878.0761287,0
+DSX.US,D,20220627,000000,4.20027,4.5075,4.20027,4.44789,1199062.5217362,0
+DSX.US,D,20220628,000000,4.50292,4.5396,4.3516,4.47541,727220.38617227,0
+DSX.US,D,20220629,000000,4.50292,4.51209,4.31033,4.36535,919017.13428078,0
+DSX.US,D,20220630,000000,4.31033,4.45706,4.26841,4.39286,964955.8875018,0
+DSX.US,D,20220701,000000,4.40204,4.46623,4.10857,4.20945,1161011.7566661,0
+DSX.US,D,20220705,000000,4.15442,4.21798,3.99851,4.1269,1073638.7123545,0
+DSX.US,D,20220706,000000,4.09939,4.09939,3.83344,3.94349,1234912.8499678,0
+DSX.US,D,20220707,000000,4.05354,4.24952,4.05354,4.17276,720112.03743626,0
+DSX.US,D,20220708,000000,4.20945,4.2232,4.06271,4.15442,843816.27848584,0
+DSX.US,D,20220711,000000,4.06271,4.17276,4.04437,4.07188,461290.28854469,0
+DSX.US,D,20220712,000000,4.01686,4.05354,3.9389,3.98935,528968.44178868,0
+DSX.US,D,20220713,000000,3.92515,4.07188,3.9068,4.01686,476715.15450872,0
+DSX.US,D,20220714,000000,3.94349,3.99851,3.86554,3.99851,490340.85259203,0
+DSX.US,D,20220715,000000,4.05354,4.21862,3.99851,4.20027,744743.19092569,0
+DSX.US,D,20220718,000000,4.31033,4.44331,4.28282,4.34701,864564.50056724,0
+DSX.US,D,20220719,000000,4.35618,4.59462,4.35618,4.56711,717357.6749716,0
+DSX.US,D,20220720,000000,4.58545,4.66799,4.43872,4.66799,872465.57357553,0
+DSX.US,D,20220721,000000,4.69551,4.71384,4.56711,4.68633,631346.54622547,0
+DSX.US,D,20220722,000000,4.70468,4.72302,4.41121,4.49374,681957.68391247,0
+DSX.US,D,20220725,000000,4.50292,4.60838,4.45706,4.57629,570487.78445179,0
+DSX.US,D,20220726,000000,4.58545,4.64048,4.54419,4.61296,474127.62397481,0
+DSX.US,D,20220727,000000,4.69551,4.74135,4.54877,4.74135,700419.32717821,0
+DSX.US,D,20220728,000000,4.84224,5.02566,4.73219,4.99815,1102255.2953009,0
+DSX.US,D,20220729,000000,5.07151,5.27327,4.97063,5.18156,1595636.196409,0
+DSX.US,D,20220801,000000,5.19074,5.64011,5.15405,5.59425,2159786.5483016,0
+DSX.US,D,20220802,000000,5.52088,5.75933,5.43376,5.47503,2152879.9244492,0
+DSX.US,D,20220803,000000,5.50254,5.68596,5.36498,5.64927,2772268.0014941,0
+DSX.US,D,20220804,000000,5.77767,5.81435,5.50254,5.69513,4093834.2286213,0
+DSX.US,D,20220805,000000,5.70953,5.78629,5.46963,5.75751,2289915.5499298,0
+DSX.US,D,20220808,000000,5.66155,5.90624,5.65195,5.70953,1883592.7268269,0
+DSX.US,D,20220809,000000,5.65195,5.85346,5.55599,5.67114,1901393.1431926,0
+DSX.US,D,20220810,000000,5.67114,5.71624,5.52721,5.67114,1233132.936216,0
+DSX.US,D,20220811,000000,5.72392,5.92064,5.68074,5.70953,1967671.8435533,0
+DSX.US,D,20220812,000000,5.69993,5.69993,5.43125,5.55599,1858903.9109425,0
+DSX.US,D,20220815,000000,5.40246,5.42165,5.19135,5.25852,1896605.6534213,0
+DSX.US,D,20220816,000000,5.21054,5.28731,5.12418,5.14337,1439119.0084173,0
+DSX.US,D,20220817,000000,5.12418,5.21054,5.10547,5.13378,1080604.3874802,0
+DSX.US,D,20220818,000000,5.13378,5.40246,5.13378,5.39286,1179874.4572752,0
+DSX.US,D,20220819,000000,5.34488,5.42933,5.24893,5.28731,767874.17568857,0
+DSX.US,D,20220822,000000,5.19135,5.38327,5.16918,5.29691,822335.25872082,0
+DSX.US,D,20220823,000000,5.35448,5.42165,5.20095,5.22973,979802.40432783,0
+DSX.US,D,20220824,000000,5.22973,5.26812,5.13378,5.19135,741908.7653397,0
+DSX.US,D,20220825,000000,5.24893,5.24893,5.06661,5.0858,741720.14199434,0
+DSX.US,D,20220826,000000,5.04741,5.081,4.80752,4.87469,1304683.7111856,0
+DSX.US,D,20220829,000000,4.8363,5.00903,4.8363,4.94186,798233.15523115,0
+DSX.US,D,20220830,000000,4.88428,4.89388,4.50045,4.59641,1723030.4909672,0
+DSX.US,D,20220831,000000,4.57722,4.70196,4.51005,4.65398,716937.53549625,0
+DSX.US,D,20220901,000000,4.606,4.67797,4.51964,4.606,757822.94825179,0
+DSX.US,D,20220902,000000,4.70196,4.74035,4.56762,4.6252,998108.24788972,0
+DSX.US,D,20220906,000000,4.6156,4.65389,4.46207,4.49085,799651.47773416,0
+DSX.US,D,20220907,000000,4.47166,4.49085,4.34692,4.34692,501921.51142981,0
+DSX.US,D,20220908,000000,4.34692,4.59641,4.33732,4.58681,645443.03489488,0
+DSX.US,D,20220909,000000,4.66358,4.74035,4.6204,4.71156,613131.1263511,0
+DSX.US,D,20220912,000000,4.72115,4.80752,4.68757,4.76913,461302.8808644,0
+DSX.US,D,20220913,000000,4.70196,4.89196,4.70196,4.8459,593752.94343903,0
+DSX.US,D,20220914,000000,4.86509,4.93226,4.72115,4.74994,525300.38507591,0
+DSX.US,D,20220915,000000,4.71156,4.78833,4.67797,4.74994,301470.12755584,0
+DSX.US,D,20220916,000000,4.65398,4.65398,4.44288,4.53883,679672.44043023,0
+DSX.US,D,20220919,000000,4.48126,4.57722,4.33732,4.36611,663605.06618241,0
+DSX.US,D,20220920,000000,4.43328,4.6156,4.40449,4.59641,788671.72322157,0
+DSX.US,D,20220921,000000,4.6252,4.6252,4.42368,4.45247,619807.97592989,0
+DSX.US,D,20220922,000000,4.42368,4.53883,4.32773,4.3853,570493.9133549,0
+DSX.US,D,20220923,000000,4.31813,4.32773,3.98707,4.04945,1263547.1480089,0
+DSX.US,D,20220926,000000,3.89591,3.95349,3.68778,3.72319,1377313.078213,0
+DSX.US,D,20220927,000000,3.72319,3.82874,3.6944,3.80955,696923.66064676,0
+DSX.US,D,20220928,000000,3.74238,3.79995,3.64642,3.66561,1171642.7677446,0
+DSX.US,D,20220929,000000,3.59844,3.64642,3.38733,3.4641,1047012.7581181,0
+DSX.US,D,20220930,000000,3.49289,3.62723,3.4641,3.4641,816272.21660292,0
+DSX.US,D,20221003,000000,3.50248,3.81435,3.50248,3.75197,883927.55474943,0
+DSX.US,D,20221004,000000,3.83834,3.9343,3.80955,3.85753,659738.80866137,0
+DSX.US,D,20221005,000000,3.88632,3.96308,3.77213,3.9247,461386.25029882,0
+DSX.US,D,20221006,000000,3.94389,4.02066,3.86712,3.88632,537996.50781954,0
+DSX.US,D,20221007,000000,3.85753,4.05904,3.85753,4.00147,676563.80264444,0
+DSX.US,D,20221010,000000,4.03025,4.05904,3.80955,3.83834,483097.7352566,0
+DSX.US,D,20221011,000000,3.81915,3.90551,3.74238,3.81915,522740.94343934,0
+DSX.US,D,20221012,000000,3.86712,3.9151,3.74238,3.89591,507108.13236841,0
+DSX.US,D,20221013,000000,3.79995,4.02066,3.79995,3.94389,625102.97713324,0
+DSX.US,D,20221014,000000,3.97268,4.02066,3.9199,4.01106,432416.41395719,0
+DSX.US,D,20221017,000000,4.03025,4.1169,3.9151,3.94389,602927.74969651,0
+DSX.US,D,20221018,000000,4.02066,4.07823,3.99187,4.07823,447539.62936025,0
+DSX.US,D,20221019,000000,4.03025,4.0505,3.9247,3.99187,367490.38266987,0
+DSX.US,D,20221020,000000,4.01106,4.01106,3.86233,3.87672,541021.77617091,0
+DSX.US,D,20221021,000000,3.88632,4.05904,3.87672,4.00147,634029.75932333,0
+DSX.US,D,20221024,000000,4.05904,4.07823,3.95349,4.05904,465365.05655632,0
+DSX.US,D,20221025,000000,4.07823,4.07823,3.96308,4.06864,996994.22382234,0
+DSX.US,D,20221026,000000,4.06864,4.14061,4.02066,4.02066,509665.48976912,0
+DSX.US,D,20221027,000000,4.08783,4.08783,3.93458,4.00147,529440.7196126,0
+DSX.US,D,20221028,000000,4.00147,4.1646,3.94389,4.12621,580342.96991322,0
+DSX.US,D,20221031,000000,4.10702,4.2119,4.03025,4.1454,509292.41155011,0
+DSX.US,D,20221101,000000,4.20298,4.27015,4.11662,4.20298,791620.91696404,0
+DSX.US,D,20221102,000000,4.20298,4.23177,4.04945,4.04945,502121.59807241,0
+DSX.US,D,20221103,000000,4.04945,4.06096,3.9343,4.05904,554282.72683271,0
+DSX.US,D,20221104,000000,4.09742,4.19338,4.04945,4.12621,916398.90733653,0
+DSX.US,D,20221107,000000,4.17419,4.3805,4.1598,4.31813,1232314.8736408,0
+DSX.US,D,20221108,000000,4.33732,4.3949,4.23177,4.26055,726447.90372726,0
+DSX.US,D,20221109,000000,4.23177,4.27975,4.13581,4.17419,538961.50902291,0
+DSX.US,D,20221110,000000,4.30853,4.30853,4.17419,4.23177,716596.76293308,0
+DSX.US,D,20221111,000000,4.28934,4.3853,4.26055,4.27015,924040.75811869,0
+DSX.US,D,20221114,000000,4.28934,4.31813,4.1454,4.17419,776186.10829984,0
+DSX.US,D,20221115,000000,4.22217,4.22217,4.05904,4.06864,607671.47051478,0
+DSX.US,D,20221116,000000,4.07823,4.08975,3.85753,3.87672,1002436.1636538,0
+DSX.US,D,20221117,000000,4.03025,4.28982,3.87672,4.23177,1690261.092652,0
+DSX.US,D,20221118,000000,4.29894,4.31813,4.04945,4.12621,1056420.998792,0
+DSX.US,D,20221121,000000,4.17419,4.20778,4.05904,4.1646,885095.76894918,0
+DSX.US,D,20221122,000000,4.22217,4.22217,4.10222,4.11662,1193210.440428,0
+DSX.US,D,20221123,000000,4.1646,4.18379,4.10222,4.155,1782567.7304374,0
+DSX.US,D,20221125,000000,4.05,4.14,3.95,3.97,1219267,0
+DSX.US,D,20221128,000000,3.97,3.98,3.63,3.65,1828732,0
+DSX.US,D,20221129,000000,3.68,3.74,3.555,3.56,912343,0
+DSX.US,D,20221130,000000,3.56,3.62,3.4846,3.57,926947,0
+DSX.US,D,20221201,000000,3.58,3.67,3.49,3.51,572887,0
+DSX.US,D,20221202,000000,3.5,3.615,3.44,3.59,633056,0
+DSX.US,D,20221205,000000,3.61,3.775,3.51,3.54,660714,0
+DSX.US,D,20221206,000000,3.55,3.6199,3.4301,3.48,547417,0
+DSX.US,D,20221207,000000,3.44,3.5,3.36,3.36,764304,0
+DSX.US,D,20221208,000000,3.45,3.54,3.42,3.48,427739,0
+DSX.US,D,20221209,000000,3.45,3.6,3.45,3.54,614897,0
+DSX.US,D,20221212,000000,3.54,3.64,3.535,3.6,466579,0
+DSX.US,D,20221213,000000,3.69,3.71,3.61,3.64,467231,0
+DSX.US,D,20221214,000000,3.65,3.685,3.6,3.65,427034,0
+DSX.US,D,20221215,000000,3.74,3.78,3.65,3.78,620464,0
+DSX.US,D,20221216,000000,3.75,3.84,3.74,3.78,704417,0
+DSX.US,D,20221219,000000,3.8,3.8,3.63,3.65,384733,0
+DSX.US,D,20221220,000000,3.63,3.78,3.63,3.74,471651,0
+DSX.US,D,20221221,000000,3.8,4.05,3.8,4.02,999757,0
+DSX.US,D,20221222,000000,3.96,4,3.77,3.89,506291,0
+DSX.US,D,20221223,000000,3.89,3.99,3.82,3.99,366444,0
+DSX.US,D,20221227,000000,3.99,3.99,3.82,3.86,525691,0
+DSX.US,D,20221228,000000,3.89,3.92,3.77,3.78,414147,0
+DSX.US,D,20221229,000000,3.76,3.91,3.76,3.89,357859,0
+DSX.US,D,20221230,000000,3.87,3.92,3.81,3.9,521011,0
+DSX.US,D,20230103,000000,3.84,3.89,3.67,3.67,577193,0
+DSX.US,D,20230104,000000,3.73,3.745,3.62,3.66,485709,0
+DSX.US,D,20230105,000000,3.62,3.64,3.58,3.61,345411,0
+DSX.US,D,20230106,000000,3.62,3.81,3.62,3.8,407498,0
+DSX.US,D,20230109,000000,3.83,3.89,3.62,3.63,910145,0
+DSX.US,D,20230110,000000,3.67,3.8,3.61,3.79,438260,0
+DSX.US,D,20230111,000000,3.8,3.82,3.57,3.59,1206763,0
+DSX.US,D,20230112,000000,3.6,3.64,3.43,3.51,1450157,0
+DSX.US,D,20230113,000000,3.51,3.66,3.51,3.65,701541,0
+DSX.US,D,20230117,000000,3.67,3.79,3.65,3.75,729647,0
+DSX.US,D,20230118,000000,3.78,3.8699,3.74,3.75,551911,0
+DSX.US,D,20230119,000000,3.75,3.79,3.61,3.77,548355,0
+DSX.US,D,20230120,000000,3.75,3.87,3.71,3.86,408867,0
+DSX.US,D,20230123,000000,3.85,3.86,3.535,3.65,3143934,0
+DSX.US,D,20230124,000000,3.7,3.71,3.58,3.64,834010,0
+DSX.US,D,20230125,000000,3.6,3.63,3.57,3.62,509953,0
+DSX.US,D,20230126,000000,3.63,3.73,3.58,3.73,684389,0
+DSX.US,D,20230127,000000,3.7,3.81,3.69,3.8,758547,0
+DSX.US,D,20230130,000000,3.86,4.01,3.84,3.84,1195650,0
+DSX.US,D,20230131,000000,3.86,4.04,3.83,4.02,720797,0
+DSX.US,D,20230201,000000,4,4.12,3.95,4.09,661907,0
+DSX.US,D,20230202,000000,4.12,4.22,4.1,4.19,799951,0
+DSX.US,D,20230203,000000,4.18,4.24,4.13,4.17,488405,0
+DSX.US,D,20230206,000000,4.17,4.25,4.13,4.23,516569,0
+DSX.US,D,20230207,000000,4.23,4.27,4.165,4.21,483437,0
+DSX.US,D,20230208,000000,4.21,4.4,4.21,4.31,649274,0
+DSX.US,D,20230209,000000,4.36,4.43,4.23,4.24,737933,0
+DSX.US,D,20230210,000000,4.22,4.23,4.02,4.07,768008,0
+DSX.US,D,20230213,000000,4.07,4.135,3.985,4.1,667945,0
+DSX.US,D,20230214,000000,4.12,4.16,4.059,4.11,397835,0
+DSX.US,D,20230215,000000,4.08,4.14,4.0501,4.11,336298,0
+DSX.US,D,20230216,000000,4.06,4.19,4.03,4.15,511924,0
+DSX.US,D,20230217,000000,4.17,4.21,4.125,4.21,300210,0
+DSX.US,D,20230221,000000,4.25,4.29,4.18,4.18,765854,0
+DSX.US,D,20230222,000000,4.31,4.63,4.27,4.54,1863598,0
+DSX.US,D,20230223,000000,4.55,4.8,4.55,4.7,1193274,0
+DSX.US,D,20230224,000000,4.7,4.72,4.5601,4.67,1317527,0
+DSX.US,D,20230227,000000,4.75,4.85,4.59,4.6,1342401,0
+DSX.US,D,20230228,000000,4.63,4.67,4.5421,4.62,839600,0
+DSX.US,D,20230301,000000,4.67,4.78,4.65,4.71,785496,0
+DSX.US,D,20230302,000000,4.7,4.7,4.552,4.62,622980,0
+DSX.US,D,20230303,000000,4.63,4.7185,4.58,4.7,566697,0
+DSX.US,D,20230306,000000,4.66,4.69,4.5275,4.62,1099470,0
+DSX.US,D,20230307,000000,4.61,4.7,4.53,4.67,902030,0
+DSX.US,D,20230308,000000,4.68,4.79,4.63,4.73,1104790,0
+DSX.US,D,20230309,000000,4.77,4.77,4.55,4.57,1466713,0
+DSX.US,D,20230310,000000,4.35,4.36,3.976,4.08,1742560,0
+DSX.US,D,20230313,000000,3.98,4.17,3.91,3.97,765103,0
+DSX.US,D,20230314,000000,4.03,4.16,4,4.02,726273,0
+DSX.US,D,20230315,000000,3.99,3.99,3.8109,3.89,757302,0
+DSX.US,D,20230316,000000,3.86,3.88,3.75,3.84,562089,0
+DSX.US,D,20230317,000000,3.8,3.81,3.69,3.71,746933,0
+DSX.US,D,20230320,000000,3.74,3.83,3.72,3.77,471855,0
+DSX.US,D,20230321,000000,3.84,4.04,3.84,3.99,743079,0
+DSX.US,D,20230322,000000,3.99,4.02,3.92,3.93,331394,0
+DSX.US,D,20230323,000000,3.95,4.0509,3.9,3.95,426267,0
+DSX.US,D,20230324,000000,3.98,4.04,3.92,4.03,346530,0
+DSX.US,D,20230327,000000,4.07,4.08,3.91,3.95,317644,0
+DSX.US,D,20230328,000000,3.93,3.97,3.87,3.89,453482,0
+DSX.US,D,20230329,000000,3.91,3.97,3.8801,3.9,367042,0
+DSX.US,D,20230330,000000,3.92,3.9385,3.84,3.84,302774,0
+DSX.US,D,20230331,000000,3.83,3.93,3.83,3.9,419193,0
+DSX.US,D,20230403,000000,3.91,3.95,3.84,3.87,354932,0
+DSX.US,D,20230404,000000,3.95,3.97,3.815,3.89,410301,0
+DSX.US,D,20230405,000000,3.89,3.895,3.82,3.88,577233,0
+DSX.US,D,20230406,000000,3.86,3.8742,3.8,3.81,351758,0
+DSX.US,D,20230410,000000,3.81,3.965,3.8,3.95,496432,0
+DSX.US,D,20230411,000000,3.96,4.0672,3.93,4.02,477240,0
+DSX.US,D,20230412,000000,4.07,4.1,4.03,4.08,341338,0
+DSX.US,D,20230413,000000,4.11,4.175,4.1,4.1,618970,0
+DSX.US,D,20230414,000000,4.1,4.17,4.05,4.17,380974,0
+DSX.US,D,20230417,000000,4.18,4.21,4.07,4.09,773427,0
+DSX.US,D,20230418,000000,4.1,4.16,4.08,4.1,412736,0
+DSX.US,D,20230419,000000,4.1,4.1296,4.03,4.11,405289,0
+DSX.US,D,20230420,000000,4.15,4.15,3.97,4,359819,0
+DSX.US,D,20230421,000000,4,4.1,3.96,4.03,356176,0
+DSX.US,D,20230424,000000,4.04,4.16,4.03,4.16,407222,0
+DSX.US,D,20230425,000000,4.15,4.15,4.02,4.06,371410,0
+DSX.US,D,20230426,000000,4.06,4.11,3.94,3.95,371901,0
+DSX.US,D,20230427,000000,3.97,4.04,3.93,3.96,324483,0
+DSX.US,D,20230428,000000,3.94,4.01,3.94,3.96,288668,0
+DSX.US,D,20230501,000000,3.95,3.985,3.85,3.85,467337,0
+DSX.US,D,20230502,000000,3.85,3.86,3.71,3.72,526371,0
+DSX.US,D,20230503,000000,3.72,3.74,3.62,3.63,367344,0
+DSX.US,D,20230504,000000,3.61,3.67,3.5,3.51,628600,0
+DSX.US,D,20230505,000000,3.55,3.81,3.55,3.75,556957,0
+DSX.US,D,20230508,000000,3.75,3.83,3.695,3.71,410960,0
+DSX.US,D,20230509,000000,3.68,3.75,3.67,3.72,217762,0
+DSX.US,D,20230510,000000,3.74,3.75,3.69,3.72,233585,0
+DSX.US,D,20230511,000000,3.71,3.77,3.67,3.71,249129,0
+DSX.US,D,20230512,000000,3.69,3.77,3.625,3.64,244879,0
+DSX.US,D,20230515,000000,3.65,3.69,3.625,3.68,274244,0
+DSX.US,D,20230516,000000,3.68,3.7701,3.67,3.67,245582,0
+DSX.US,D,20230517,000000,3.69,3.74,3.65,3.74,219287,0
+DSX.US,D,20230518,000000,3.74,3.74,3.66,3.71,279681,0
+DSX.US,D,20230519,000000,3.7,3.7675,3.67,3.71,286011,0
+DSX.US,D,20230522,000000,3.71,3.74,3.66,3.67,374767,0
+DSX.US,D,20230523,000000,3.7,3.77,3.685,3.77,371072,0
+DSX.US,D,20230524,000000,3.75,3.75,3.68,3.7,260010,0
+DSX.US,D,20230525,000000,3.69,3.7,3.54,3.58,505777,0
+DSX.US,D,20230526,000000,3.73,3.8189,3.7,3.78,718181,0
+DSX.US,D,20230530,000000,3.78,3.86,3.71,3.78,496195,0
+DSX.US,D,20230531,000000,3.78,3.79,3.65,3.68,486987,0
+DSX.US,D,20230601,000000,3.71,3.8192,3.69,3.8,374605,0
+DSX.US,D,20230602,000000,3.825,3.915,3.79,3.9,553942,0
+DSX.US,D,20230605,000000,3.98,4.01,3.88,4,565053,0
+DSX.US,D,20230606,000000,4.01,4.065,3.89,4.05,723909,0
+DSX.US,D,20230607,000000,4.04,4.12,3.95,4.08,878092,0
+DSX.US,D,20230608,000000,4.13,4.16,4.02,4.12,1106971,0
+DSX.US,D,20230609,000000,3.91,3.92,3.76,3.78,905011,0
+DSX.US,D,20230612,000000,3.75,3.79,3.59,3.61,1050328,0
+DSX.US,D,20230613,000000,3.61,3.67,3.58,3.67,508612,0
+DSX.US,D,20230614,000000,3.66,3.79,3.66,3.75,515514,0
+DSX.US,D,20230615,000000,3.73,3.84,3.73,3.84,463063,0
+DSX.US,D,20230616,000000,3.85,3.9,3.815,3.9,575201,0
+DSX.US,D,20230620,000000,3.88,3.88,3.7224,3.79,431061,0
+DSX.US,D,20230621,000000,3.73,3.82,3.73,3.78,285614,0
+DSX.US,D,20230622,000000,3.77,3.815,3.75,3.79,164036,0
+DSX.US,D,20230623,000000,3.74,3.79,3.71,3.76,226528,0
+DSX.US,D,20230626,000000,3.77,3.795,3.74,3.78,240895,0
+DSX.US,D,20230627,000000,3.77,3.8,3.75,3.78,277519,0
+DSX.US,D,20230628,000000,3.74,3.77,3.67,3.7,463738,0
+DSX.US,D,20230629,000000,3.7,3.75,3.69,3.73,258448,0
+DSX.US,D,20230630,000000,3.71,3.75,3.68,3.69,477896,0
+DSX.US,D,20230703,000000,3.65,3.74,3.65,3.7,263720,0
+DSX.US,D,20230705,000000,3.69,3.732,3.625,3.7,551710,0
+DSX.US,D,20230706,000000,3.67,3.71,3.62,3.65,246377,0
+DSX.US,D,20230707,000000,3.64,3.805,3.64,3.79,633328,0
+DSX.US,D,20230710,000000,3.77,3.79,3.7473,3.78,339476,0
+DSX.US,D,20230711,000000,3.78,3.805,3.735,3.77,539883,0
+DSX.US,D,20230712,000000,3.77,3.8605,3.77,3.78,398166,0
+DSX.US,D,20230713,000000,3.79,3.9,3.76,3.82,770679,0
+DSX.US,D,20230714,000000,3.82,3.85,3.74,3.77,523241,0
+DSX.US,D,20230717,000000,3.77,3.77,3.68,3.69,521881,0
+DSX.US,D,20230718,000000,3.73,3.77,3.69,3.71,371249,0
+DSX.US,D,20230719,000000,3.72,3.77,3.67,3.74,405238,0
+DSX.US,D,20230720,000000,3.73,3.7499,3.69,3.71,349602,0
+DSX.US,D,20230721,000000,3.71,3.71,3.62,3.69,463766,0
+DSX.US,D,20230724,000000,3.65,3.69,3.58,3.67,572356,0
+DSX.US,D,20230725,000000,3.63,3.745,3.62,3.72,499436,0
+DSX.US,D,20230726,000000,3.73,3.83,3.72,3.83,467020,0
+DSX.US,D,20230727,000000,3.8,3.83,3.76,3.79,475981,0
+DSX.US,D,20230728,000000,3.8,3.93,3.8,3.91,560340,0
+DSX.US,D,20230731,000000,3.91,3.945,3.88,3.9,458208,0
+DSX.US,D,20230801,000000,3.7,3.805,3.64,3.68,1152031,0
+DSX.US,D,20230802,000000,3.66,3.79,3.65,3.78,903143,0
+DSX.US,D,20230803,000000,3.78,3.97,3.78,3.93,1134765,0
+DSX.US,D,20230804,000000,3.925,3.965,3.855,3.92,623575,0
+DSX.US,D,20230807,000000,3.92,3.98,3.85,3.95,825153,0
+DSX.US,D,20230808,000000,3.9,3.981,3.84,3.95,828550,0
+DSX.US,D,20230809,000000,3.95,3.97,3.86,3.88,844438,0
+DSX.US,D,20230810,000000,3.9,3.92,3.85,3.91,797517,0
+DSX.US,D,20230811,000000,3.71,3.815,3.69,3.77,753668,0
+DSX.US,D,20230814,000000,3.76,3.76,3.63,3.68,829774,0
+DSX.US,D,20230815,000000,3.68,3.75,3.66,3.69,399287,0
+DSX.US,D,20230816,000000,3.7,3.8,3.69,3.75,454618,0
+DSX.US,D,20230817,000000,3.75,3.8,3.715,3.73,417638,0
+DSX.US,D,20230818,000000,3.73,3.79,3.67,3.75,471814,0
+DSX.US,D,20230821,000000,3.76,3.8,3.7,3.71,475015,0
+DSX.US,D,20230822,000000,3.72,3.74,3.71,3.72,244481,0
+DSX.US,D,20230823,000000,3.7,3.76,3.7,3.71,398014,0
+DSX.US,D,20230824,000000,3.69,3.72,3.62,3.62,296229,0
+DSX.US,D,20230825,000000,3.65,3.65,3.59,3.6,268793,0
+DSX.US,D,20230828,000000,3.6,3.655,3.55,3.57,511451,0
+DSX.US,D,20230829,000000,3.56,3.65,3.56,3.57,723991,0
+DSX.US,D,20230830,000000,3.58,3.64,3.57,3.61,230640,0
+DSX.US,D,20230831,000000,3.63,3.66,3.61,3.61,251267,0
+DSX.US,D,20230901,000000,3.62,3.6699,3.61,3.62,276201,0
+DSX.US,D,20230905,000000,3.63,3.64,3.57,3.58,336198,0
+DSX.US,D,20230906,000000,3.58,3.6038,3.56,3.56,224825,0
+DSX.US,D,20230907,000000,3.56,3.59,3.5,3.51,380721,0
+DSX.US,D,20230908,000000,3.5,3.5708,3.5,3.56,240236,0
+DSX.US,D,20230911,000000,3.56,3.58,3.47,3.48,445761,0
+DSX.US,D,20230912,000000,3.47,3.5,3.44,3.46,406662,0
+DSX.US,D,20230913,000000,3.47,3.49,3.4511,3.47,200763,0
+DSX.US,D,20230914,000000,3.48,3.56,3.48,3.56,248753,0
+DSX.US,D,20230915,000000,3.55,3.58,3.541,3.58,237569,0
+DSX.US,D,20230918,000000,3.56,3.56,3.43,3.45,487072,0
+DSX.US,D,20230919,000000,3.45,3.492,3.39,3.39,485401,0
+DSX.US,D,20230920,000000,3.39,3.44,3.3797,3.4,419928,0
+DSX.US,D,20230921,000000,3.39,3.42,3.38,3.38,246990,0
+DSX.US,D,20230922,000000,3.4,3.48,3.4,3.47,281168,0
+DSX.US,D,20230925,000000,3.46,3.47,3.42,3.47,176370,0
+DSX.US,D,20230926,000000,3.43,3.5,3.43,3.45,185167,0
+DSX.US,D,20230927,000000,3.48,3.52,3.475,3.52,343035,0
+DSX.US,D,20230928,000000,3.52,3.52,3.48,3.49,233685,0
+DSX.US,D,20230929,000000,3.5,3.52,3.46,3.47,248731,0
+DSX.US,D,20231002,000000,3.47,3.515,3.4601,3.5,467916,0
+DSX.US,D,20231003,000000,3.52,3.52,3.38,3.4,534257,0
+DSX.US,D,20231004,000000,3.38,3.4,3.3,3.32,400487,0
+DSX.US,D,20231005,000000,3.33,3.41,3.33,3.4,268834,0
+DSX.US,D,20231006,000000,3.4,3.44,3.36,3.44,257738,0
+DSX.US,D,20231009,000000,3.42,3.49,3.42,3.46,304223,0
+DSX.US,D,20231010,000000,3.46,3.515,3.45,3.46,315064,0
+DSX.US,D,20231011,000000,3.46,3.4799,3.42,3.44,219983,0
+DSX.US,D,20231012,000000,3.42,3.46,3.4,3.42,214102,0
+DSX.US,D,20231013,000000,3.41,3.46,3.39,3.39,213483,0
+DSX.US,D,20231016,000000,3.38,3.4299,3.38,3.42,205959,0
+DSX.US,D,20231017,000000,3.42,3.48,3.4,3.46,273671,0
+DSX.US,D,20231018,000000,3.45,3.45,3.39,3.39,213700,0
+DSX.US,D,20231019,000000,3.39,3.39,3.34,3.36,276760,0
+DSX.US,D,20231020,000000,3.37,3.39,3.315,3.35,395318,0
+DSX.US,D,20231023,000000,3.32,3.34,3.23,3.25,661030,0
+DSX.US,D,20231024,000000,3.25,3.37,3.25,3.34,280510,0
+DSX.US,D,20231025,000000,3.31,3.41,3.31,3.37,381742,0
+DSX.US,D,20231026,000000,3.34,3.34,3.285,3.3,308047,0
+DSX.US,D,20231027,000000,3.29,3.35,3.28,3.3,292356,0
+DSX.US,D,20231030,000000,3.25,3.31,3.235,3.26,430984,0
+DSX.US,D,20231031,000000,3.26,3.32,3.245,3.25,209443,0
+DSX.US,D,20231101,000000,3.26,3.27,3.17,3.2,610914,0
+DSX.US,D,20231102,000000,3.21,3.29,3.21,3.28,416004,0
+DSX.US,D,20231103,000000,3.3,3.3149,3.2505,3.29,338079,0
+DSX.US,D,20231106,000000,3.27,3.2989,3.2,3.22,279079,0
+DSX.US,D,20231107,000000,3.23,3.23,3.175,3.2,300457,0
+DSX.US,D,20231108,000000,3.18,3.18,3.07,3.07,434175,0
+DSX.US,D,20231109,000000,3.08,3.12,3.07,3.08,346785,0
+DSX.US,D,20231110,000000,3.06,3.09,3.03,3.06,378405,0
+DSX.US,D,20231113,000000,3.08,3.08,3.0101,3.03,336410,0
+DSX.US,D,20231114,000000,3.06,3.105,3.03,3.09,476273,0
+DSX.US,D,20231115,000000,3.13,3.3,3.13,3.27,803241,0
+DSX.US,D,20231116,000000,3.3,3.41,3.28,3.38,704466,0
+DSX.US,D,20231117,000000,3.45,3.49,3.39,3.49,596928,0
+DSX.US,D,20231120,000000,3.5,3.57,3.43,3.47,923131,0
+DSX.US,D,20231121,000000,3.48,3.49,3.4,3.45,989177,0
+DSX.US,D,20231122,000000,3.45,3.49,3.41,3.44,1236279,0
+DSX.US,D,20231124,000000,3.28,3.5299,3.27,3.39,1050717,0
+DSX.US,D,20231127,000000,3.3,3.37,3.3,3.31,737799,0
+DSX.US,D,20231128,000000,3.34,3.425,3.3195,3.36,703996,0
+DSX.US,D,20231129,000000,3.38,3.4,3.36,3.4,506860,0
+DSX.US,D,20231130,000000,3.41,3.45,3.41,3.42,407859,0
+DSX.US,D,20231201,000000,3.43,3.455,3.42,3.45,710177,0
+DSX.US,D,20231204,000000,3.46,3.48,3.36,3.47,707555,0
+DSX.US,D,20231205,000000,3.37,3.38,3.15,3.18,1334922,0
+DSX.US,D,20231206,000000,3.2,3.23,3.01,3.02,1245628,0
+DSX.US,D,20231207,000000,3.02,3.035,2.87,2.95,1707185,0
+DSX.US,D,20231208,000000,2.93,2.98,2.925,2.95,626396,0
+DSX.US,D,20231211,000000,2.94,2.98,2.85,2.88,875397,0
+DSX.US,D,20231212,000000,2.89,2.97,2.87,2.91,773126,0
+DSX.US,D,20231213,000000,2.86,2.92,2.815,2.91,749683,0
+DSX.US,D,20231214,000000,2.94,2.97,2.9,2.95,542689,0
+DSX.US,D,20231215,000000,2.96,3,2.89,2.96,1214271,0
+DSX.US,D,20231218,000000,3.01,3.09,2.95,3,1120426,0
+DSX.US,D,20231219,000000,2.98,3.04,2.97,2.98,779942,0
+DSX.US,D,20231220,000000,2.98,3.025,2.9406,2.96,693350,0
+DSX.US,D,20231221,000000,3,3,2.94,2.98,663827,0
+DSX.US,D,20231222,000000,2.96,3.07,2.96,3.06,1238455,0
+DSX.US,D,20231226,000000,3.05,3.07,3.01,3.03,471085,0
+DSX.US,D,20231227,000000,3.03,3.04,3.005,3.01,529182,0
+DSX.US,D,20231228,000000,3.03,3.04,2.99,3,704398,0
+DSX.US,D,20231229,000000,3,3.01,2.93,2.97,797883,0
+DSX.US,D,20240102,000000,2.97,3.03,2.93,2.95,919743,0
+DSX.US,D,20240103,000000,2.96,3.12,2.93,3.07,1304386,0
+DSX.US,D,20240104,000000,3.11,3.21,3.09,3.13,1595589,0
+DSX.US,D,20240105,000000,3.14,3.205,3.06,3.2,1626602,0
+DSX.US,D,20240108,000000,3.18,3.18,3.06,3.1,1009085,0
+DSX.US,D,20240109,000000,3.08,3.1,3.02,3.06,763777,0
+DSX.US,D,20240110,000000,3.07,3.08,3.01,3.06,645197,0
+DSX.US,D,20240111,000000,3.03,3.03,2.98,3,637872,0
+DSX.US,D,20240112,000000,3.03,3.065,2.99,3.01,589481,0
+DSX.US,D,20240116,000000,3.04,3.0794,2.98,3,770670,0
+DSX.US,D,20240117,000000,2.99,3.0475,2.96,3.01,731115,0
+DSX.US,D,20240118,000000,3.04,3.06,3.01,3.06,579876,0
+DSX.US,D,20240119,000000,3.06,3.07,3.01,3.02,472591,0
+DSX.US,D,20240122,000000,3.02,3.11,3.0181,3.1,1079041,0
+DSX.US,D,20240123,000000,3.08,3.11,3.01,3.02,710068,0
+DSX.US,D,20240124,000000,3.02,3.07,3,3.04,1034460,0
+DSX.US,D,20240125,000000,3.05,3.09,2.99,3.03,871085,0
+DSX.US,D,20240126,000000,3.03,3.09,3.02,3.09,527003,0
+DSX.US,D,20240129,000000,3.06,3.09,3.02,3.05,533407,0
+DSX.US,D,20240130,000000,3.045,3.07,3.02,3.04,562336,0
+DSX.US,D,20240131,000000,3.06,3.07,3,3.01,461760,0
+DSX.US,D,20240201,000000,3.01,3.032,2.91,2.94,874154,0
+DSX.US,D,20240202,000000,2.94,2.9491,2.86,2.9,672251,0
+DSX.US,D,20240205,000000,2.91,2.93,2.805,2.87,787776,0
+DSX.US,D,20240206,000000,2.9,2.98,2.88,2.95,548143,0
+DSX.US,D,20240207,000000,2.96,2.96,2.895,2.91,429035,0
+DSX.US,D,20240208,000000,2.89,2.95,2.88,2.94,443510,0
+DSX.US,D,20240209,000000,2.96,2.97,2.905,2.92,450520,0
+DSX.US,D,20240212,000000,2.92,2.97,2.9107,2.96,357486,0
+DSX.US,D,20240213,000000,2.95,2.98,2.85,2.86,834048,0
+DSX.US,D,20240214,000000,2.86,2.89,2.81,2.85,729658,0
+DSX.US,D,20240215,000000,2.86,2.9,2.815,2.9,439016,0
+DSX.US,D,20240216,000000,2.91,2.91,2.85,2.87,568815,0
+DSX.US,D,20240220,000000,2.87,2.93,2.85,2.88,464632,0
+DSX.US,D,20240221,000000,2.88,2.94,2.86,2.91,584011,0
+DSX.US,D,20240222,000000,2.92,2.93,2.875,2.92,740202,0
+DSX.US,D,20240223,000000,2.86,2.97,2.82,2.96,951513,0
+DSX.US,D,20240226,000000,2.96,3,2.91,2.99,733059,0
+DSX.US,D,20240227,000000,2.985,3.08,2.985,3.04,1175390,0
+DSX.US,D,20240228,000000,3.06,3.14,3.035,3.06,1990523,0
+DSX.US,D,20240229,000000,3.06,3.12,3.0003,3.05,913301,0
+DSX.US,D,20240301,000000,3.05,3.14,3.05,3.1,1785948,0
+DSX.US,D,20240304,000000,3.05,3.06,2.89,2.9,1301723,0
+DSX.US,D,20240305,000000,2.9,2.97,2.86,2.92,651874,0
+DSX.US,D,20240306,000000,2.92,2.94,2.87,2.92,595400,0
+DSX.US,D,20240307,000000,2.92,2.99,2.915,2.98,483548,0
+DSX.US,D,20240308,000000,2.98,3.02,2.98,3.02,843749,0
+DSX.US,D,20240311,000000,3.01,3.01,2.97,3.01,460257,0
+DSX.US,D,20240312,000000,3.02,3.09,2.98,3.07,1057964,0
+DSX.US,D,20240313,000000,3.06,3.09,3,3,1018753,0
+DSX.US,D,20240314,000000,3,3.02,2.96,2.98,935027,0
+DSX.US,D,20240315,000000,3,3.015,2.97,2.99,770416,0
+DSX.US,D,20240318,000000,2.98,2.985,2.9308,2.97,551589,0
+DSX.US,D,20240319,000000,2.96,3,2.95,2.96,254482,0
+DSX.US,D,20240320,000000,2.95,2.96,2.9,2.95,384366,0
+DSX.US,D,20240321,000000,2.95,2.98,2.945,2.98,532612,0
+DSX.US,D,20240322,000000,2.96,2.96,2.93,2.94,276810,0
+DSX.US,D,20240325,000000,2.93,2.94,2.87,2.88,703274,0
+DSX.US,D,20240326,000000,2.9,2.93,2.88,2.9,430045,0
+DSX.US,D,20240327,000000,2.9,2.92,2.87,2.88,376163,0
+DSX.US,D,20240328,000000,2.87,2.92,2.87,2.89,464242,0
+DSX.US,D,20240401,000000,2.9,2.91,2.87,2.88,371223,0
+DSX.US,D,20240402,000000,2.87,2.89,2.81,2.83,672364,0
+DSX.US,D,20240403,000000,2.82,2.91,2.82,2.9,365330,0
+DSX.US,D,20240404,000000,2.93,2.97,2.9,2.93,720631,0
+DSX.US,D,20240405,000000,2.94,2.96,2.925,2.95,294083,0
+DSX.US,D,20240408,000000,2.94,2.95,2.91,2.94,403242,0
+DSX.US,D,20240409,000000,2.93,2.95,2.91,2.91,255783,0
+DSX.US,D,20240410,000000,2.91,2.91,2.85,2.87,582610,0
+DSX.US,D,20240411,000000,2.88,2.91,2.85,2.85,321596,0
+DSX.US,D,20240412,000000,2.86,2.91,2.85,2.91,647807,0
+DSX.US,D,20240415,000000,2.89,2.93,2.86,2.88,467002,0
+DSX.US,D,20240416,000000,2.88,2.9001,2.86,2.9,446663,0
+DSX.US,D,20240417,000000,2.9,2.91,2.88,2.9,330687,0
+DSX.US,D,20240418,000000,2.91,2.935,2.88,2.89,618557,0
+DSX.US,D,20240419,000000,2.89,2.91,2.88,2.88,328362,0
+DSX.US,D,20240422,000000,2.9,2.91,2.87,2.88,390937,0
+DSX.US,D,20240423,000000,2.9,2.92,2.89,2.92,402753,0
+DSX.US,D,20240424,000000,2.93,2.93,2.89,2.89,319230,0
+DSX.US,D,20240425,000000,2.9,2.92,2.89,2.92,248668,0
+DSX.US,D,20240426,000000,2.93,2.96,2.91,2.95,343576,0
+DSX.US,D,20240429,000000,2.97,3,2.95,2.98,653709,0
+DSX.US,D,20240430,000000,2.97,2.99,2.96,2.97,458780,0
+DSX.US,D,20240501,000000,2.97,2.97,2.92,2.94,412282,0
+DSX.US,D,20240502,000000,2.96,3.04,2.95,3.02,709179,0
+DSX.US,D,20240503,000000,3.03,3.03,3,3,324262,0
+DSX.US,D,20240506,000000,3,3.02,2.99,3.01,280184,0
+DSX.US,D,20240507,000000,3.02,3.1,3.0199,3.07,686893,0
+DSX.US,D,20240508,000000,3.04,3.13,3.04,3.12,662200,0
+DSX.US,D,20240509,000000,3.14,3.17,3.095,3.16,839872,0
+DSX.US,D,20240510,000000,3.16,3.19,3.08,3.08,794110,0
+DSX.US,D,20240513,000000,3.13,3.19,3.13,3.17,854727,0
+DSX.US,D,20240514,000000,3.16,3.18,3.12,3.14,993647,0
+DSX.US,D,20240515,000000,3.14,3.14,3.09,3.11,709598,0
+DSX.US,D,20240516,000000,3.11,3.165,3.09,3.16,1011908,0
+DSX.US,D,20240517,000000,3.16,3.16,3.1305,3.15,747832,0
+DSX.US,D,20240520,000000,3.15,3.215,3.14,3.19,1485767,0
+DSX.US,D,20240521,000000,3.19,3.2,3.17,3.2,1108127,0
+DSX.US,D,20240522,000000,3.18,3.19,3.11,3.15,708737,0
+DSX.US,D,20240523,000000,3.14,3.165,3.1,3.12,439749,0
+DSX.US,D,20240524,000000,3.11,3.18,3.11,3.15,857013,0
+DSX.US,D,20240528,000000,3.11,3.14,2.98,3.04,1574277,0
+DSX.US,D,20240529,000000,3.02,3.0299,2.94,3.01,1212434,0
+DSX.US,D,20240530,000000,3.03,3.03,2.96,2.98,497397,0
+DSX.US,D,20240531,000000,2.99,3,2.97,2.99,490674,0
+DSX.US,D,20240603,000000,3.02,3.065,3.01,3.05,847792,0
+DSX.US,D,20240604,000000,3.06,3.06,2.98,3,443829,0
+DSX.US,D,20240605,000000,3.02,3.035,3,3.02,596840,0
+DSX.US,D,20240606,000000,3.03,3.035,2.9837,3,507594,0
+DSX.US,D,20240607,000000,2.99,3.01,2.98,2.99,492987,0
+DSX.US,D,20240610,000000,3,3,2.96,3,552190,0
+DSX.US,D,20240611,000000,3,3,2.9201,2.94,1339091,0
+DSX.US,D,20240612,000000,2.89,2.91,2.87,2.91,837401,0
+DSX.US,D,20240613,000000,2.91,2.91,2.88,2.89,790045,0
+DSX.US,D,20240614,000000,2.89,2.91,2.85,2.85,851892,0
+DSX.US,D,20240617,000000,2.87,2.88,2.82,2.84,908281,0
+DSX.US,D,20240618,000000,2.82,2.85,2.8,2.81,817817,0
+DSX.US,D,20240620,000000,2.8,2.87,2.8,2.87,545423,0
+DSX.US,D,20240621,000000,2.87,2.88,2.8,2.83,771857,0
+DSX.US,D,20240624,000000,2.82,2.8499,2.78,2.78,454559,0
+DSX.US,D,20240625,000000,2.79,2.82,2.79,2.81,396559,0
+DSX.US,D,20240626,000000,2.8,2.83,2.78,2.82,444907,0
+DSX.US,D,20240627,000000,2.85,2.86,2.82,2.84,247825,0
+DSX.US,D,20240628,000000,2.83,2.87,2.82,2.86,267672,0
+DSX.US,D,20240701,000000,2.87,2.95,2.87,2.93,877696,0
+DSX.US,D,20240702,000000,2.94,2.95,2.9,2.92,273611,0
+DSX.US,D,20240703,000000,2.92,2.97,2.915,2.93,172645,0
+DSX.US,D,20240705,000000,2.92,2.92,2.87,2.88,235337,0
+DSX.US,D,20240708,000000,2.88,2.89,2.8,2.8,485168,0
+DSX.US,D,20240709,000000,2.82,2.83,2.8,2.82,479255,0
+DSX.US,D,20240710,000000,2.83,2.91,2.825,2.87,577173,0
+DSX.US,D,20240711,000000,2.9,2.92,2.86,2.91,521263,0
+DSX.US,D,20240712,000000,2.9,2.9,2.81,2.81,974897,0
+DSX.US,D,20240715,000000,2.84,2.845,2.79,2.79,895206,0
+DSX.US,D,20240716,000000,2.81,2.82,2.785,2.81,1026256,0
+DSX.US,D,20240717,000000,2.81,2.855,2.8,2.83,742402,0
+DSX.US,D,20240718,000000,2.84,2.86,2.81,2.83,536543,0
+DSX.US,D,20240719,000000,2.83,2.84,2.8,2.81,420962,0
+DSX.US,D,20240722,000000,2.82,2.82,2.79,2.79,525276,0
+DSX.US,D,20240723,000000,2.79,2.795,2.75,2.75,729349,0
+DSX.US,D,20240724,000000,2.75,2.7755,2.72,2.73,441534,0
+DSX.US,D,20240725,000000,2.72,2.73,2.66,2.68,736369,0
+DSX.US,D,20240726,000000,2.69,2.7,2.64,2.69,806164,0
+DSX.US,D,20240729,000000,2.71,2.73,2.68,2.69,382515,0
+DSX.US,D,20240730,000000,2.7,2.715,2.66,2.68,370758,0
+DSX.US,D,20240731,000000,2.62,2.64,2.51,2.54,2076006,0
+DSX.US,D,20240801,000000,2.55,2.57,2.49,2.52,996483,0
+DSX.US,D,20240802,000000,2.5,2.5102,2.43,2.46,1283160,0
+DSX.US,D,20240805,000000,2.39,2.41,2.35,2.36,851466,0
+DSX.US,D,20240806,000000,2.43,2.45,2.37,2.44,855456,0
+DSX.US,D,20240807,000000,2.49,2.61,2.49,2.57,1457526,0
+DSX.US,D,20240808,000000,2.57,2.59,2.47,2.49,722326,0
+DSX.US,D,20240809,000000,2.51,2.5166,2.45,2.48,443774,0
+DSX.US,D,20240812,000000,2.49,2.61,2.49,2.58,901085,0
+DSX.US,D,20240813,000000,2.57,2.61,2.57,2.6,467075,0
+DSX.US,D,20240814,000000,2.63,2.63,2.55,2.56,594426,0
+DSX.US,D,20240815,000000,2.47,2.48,2.42,2.46,481517,0
+DSX.US,D,20240816,000000,2.46,2.48,2.445,2.47,226464,0
+DSX.US,D,20240819,000000,2.47,2.52,2.47,2.48,243361,0
+DSX.US,D,20240820,000000,2.5,2.5,2.47,2.48,229762,0
+DSX.US,D,20240821,000000,2.5,2.52,2.45,2.45,455754,0
+DSX.US,D,20240822,000000,2.45,2.46,2.41,2.41,378589,0
+DSX.US,D,20240823,000000,2.42,2.43,2.4,2.4,499036,0
+DSX.US,D,20240826,000000,2.42,2.48,2.4176,2.48,281088,0
+DSX.US,D,20240827,000000,2.46,2.47,2.45,2.45,192230,0
+DSX.US,D,20240828,000000,2.43,2.44,2.42,2.43,147358,0
+DSX.US,D,20240829,000000,2.45,2.45,2.42,2.44,279495,0
+DSX.US,D,20240830,000000,2.45,2.51,2.445,2.5,429729,0
+DSX.US,D,20240903,000000,2.51,2.54,2.45,2.46,1467992,0
+DSX.US,D,20240904,000000,2.47,2.49,2.43,2.45,559858,0
+DSX.US,D,20240905,000000,2.44,2.45,2.38,2.39,511680,0
+DSX.US,D,20240906,000000,2.39,2.395,2.29,2.31,1008007,0
+DSX.US,D,20240909,000000,2.3,2.3,2.24,2.25,1050432,0
+DSX.US,D,20240910,000000,2.25,2.26,2.14,2.2,760563,0
+DSX.US,D,20240911,000000,2.24,2.34,2.24,2.33,556681,0
+DSX.US,D,20240912,000000,2.35,2.39,2.34,2.37,301608,0
+DSX.US,D,20240913,000000,2.39,2.39,2.34,2.35,241000,0
+DSX.US,D,20240916,000000,2.35,2.3787,2.335,2.35,240057,0
+DSX.US,D,20240917,000000,2.35,2.4,2.35,2.37,285215,0
+DSX.US,D,20240918,000000,2.37,2.4,2.34,2.39,230668,0
+DSX.US,D,20240919,000000,2.4,2.45,2.39,2.44,302853,0
+DSX.US,D,20240920,000000,2.41,2.44,2.38,2.38,272156,0
+DSX.US,D,20240923,000000,2.4,2.45,2.4,2.44,248037,0
+DSX.US,D,20240924,000000,2.46,2.53,2.45,2.53,428771,0
+DSX.US,D,20240925,000000,2.52,2.53,2.47,2.48,374101,0
+DSX.US,D,20240926,000000,2.49,2.555,2.48,2.55,524642,0
+DSX.US,D,20240927,000000,2.54,2.56,2.51,2.53,314266,0
+DSX.US,D,20240930,000000,2.545,2.58,2.51,2.57,264383,0
+DSX.US,D,20241001,000000,2.57,2.58,2.51,2.52,327559,0
+DSX.US,D,20241002,000000,2.53,2.54,2.5,2.54,273617,0
+DSX.US,D,20241003,000000,2.55,2.55,2.4,2.41,717556,0
+DSX.US,D,20241004,000000,2.45,2.48,2.43,2.47,357539,0
+DSX.US,D,20241007,000000,2.48,2.53,2.47,2.49,457872,0
+DSX.US,D,20241008,000000,2.46,2.51,2.42,2.49,614623,0
+DSX.US,D,20241009,000000,2.49,2.49,2.4,2.42,330183,0
+DSX.US,D,20241010,000000,2.43,2.5,2.415,2.43,550142,0
+DSX.US,D,20241011,000000,2.44,2.455,2.41,2.42,210501,0
+DSX.US,D,20241014,000000,2.41,2.438,2.38,2.38,206487,0
+DSX.US,D,20241015,000000,2.38,2.415,2.35,2.41,1232573,0
+DSX.US,D,20241016,000000,2.4,2.415,2.36,2.38,416981,0
+DSX.US,D,20241017,000000,2.38,2.4,2.36,2.37,179436,0
+DSX.US,D,20241018,000000,2.38,2.39,2.35,2.39,234725,0
+DSX.US,D,20241021,000000,2.39,2.4,2.32,2.34,307202,0
+DSX.US,D,20241022,000000,2.33,2.336,2.31,2.31,208491,0
+DSX.US,D,20241023,000000,2.3,2.31,2.16,2.23,1459207,0
+DSX.US,D,20241024,000000,2.24,2.31,2.2,2.3,463856,0
+DSX.US,D,20241025,000000,2.3,2.33,2.27,2.27,204818,0
+DSX.US,D,20241028,000000,2.28,2.29,2.23,2.24,227557,0
+DSX.US,D,20241029,000000,2.24,2.255,2.21,2.23,241919,0
+DSX.US,D,20241030,000000,2.23,2.24,2.17,2.18,1400534,0
+DSX.US,D,20241031,000000,2.22,2.3,2.18,2.3,564538,0
+DSX.US,D,20241101,000000,2.28,2.3,2.2,2.21,473435,0
+DSX.US,D,20241104,000000,2.23,2.255,2.2,2.23,719040,0
+DSX.US,D,20241105,000000,2.23,2.25,2.21,2.24,321185,0
+DSX.US,D,20241106,000000,2.24,2.27,2.2,2.27,642015,0
+DSX.US,D,20241107,000000,2.27,2.3,2.25,2.29,337908,0
+DSX.US,D,20241108,000000,2.28,2.3,2.21,2.22,355346,0
+DSX.US,D,20241111,000000,2.23,2.24,2.21,2.21,322384,0
+DSX.US,D,20241112,000000,2.25,2.26,2.205,2.24,1130353,0
+DSX.US,D,20241113,000000,2.232,2.235,2.19,2.19,350809,0
+DSX.US,D,20241114,000000,2.205,2.22,2.19,2.2,253590,0
+DSX.US,D,20241115,000000,2.198,2.2,2.18,2.19,269170,0
+DSX.US,D,20241118,000000,2.2,2.2,2.17,2.18,454751,0
+DSX.US,D,20241119,000000,2.19,2.19,2.14,2.17,549918,0
+DSX.US,D,20241120,000000,2.16,2.17,2.14,2.17,341023,0
+DSX.US,D,20241121,000000,2.15,2.15,2.07,2.1,794306,0
+DSX.US,D,20241122,000000,2.105,2.15,2.0901,2.14,435006,0
+DSX.US,D,20241125,000000,1.85,2.01,1.79,1.9,6235272,0
+DSX.US,D,20241126,000000,1.85,1.9,1.8,1.81,1676187,0
+DSX.US,D,20241127,000000,1.81,1.81,1.73,1.74,1379874,0
+DSX.US,D,20241129,000000,1.75,1.815,1.73,1.78,959948,0
+DSX.US,D,20241202,000000,1.84,1.95,1.8019,1.91,2097525,0
+DSX.US,D,20241203,000000,1.918,1.955,1.9,1.94,758363,0
+DSX.US,D,20241204,000000,1.93,1.93,1.9,1.91,849872,0
+DSX.US,D,20241205,000000,1.92,1.93,1.9,1.92,563309,0
+DSX.US,D,20241206,000000,1.92,1.92,1.86,1.86,901570,0
+DSX.US,D,20241209,000000,1.89,1.9,1.86,1.89,555350,0
+DSX.US,D,20241210,000000,1.89,1.89,1.87,1.87,361941,0
+DSX.US,D,20241211,000000,1.87,1.87,1.79,1.84,1785109,0
+DSX.US,D,20241212,000000,1.83,1.88,1.82,1.85,903797,0
+DSX.US,D,20241213,000000,1.86,1.87,1.845,1.85,681340,0
+DSX.US,D,20241216,000000,1.84,1.86,1.83,1.85,837482,0
+DSX.US,D,20241217,000000,1.86,1.86,1.8225,1.84,535796,0
+DSX.US,D,20241218,000000,1.84,1.94,1.83,1.88,771084,0
+DSX.US,D,20241219,000000,1.89,1.91,1.84,1.85,527553,0
+DSX.US,D,20241220,000000,1.845,1.88,1.84,1.85,787550,0
+DSX.US,D,20241223,000000,1.85,1.925,1.83,1.91,728392,0
+DSX.US,D,20241224,000000,1.9,1.9099,1.87,1.88,207942,0
+DSX.US,D,20241226,000000,1.88,1.9,1.86,1.88,578711,0
+DSX.US,D,20241227,000000,1.89,1.9,1.84,1.87,587994,0
+DSX.US,D,20241230,000000,1.86,1.87,1.84,1.86,521371,0
+DSX.US,D,20241231,000000,1.88,1.97,1.83,1.96,752130,0
+DSX.US,D,20250102,000000,1.9702,2,1.94,1.96,375877,0
+DSX.US,D,20250103,000000,1.995,2,1.91,1.95,347357,0
+DSX.US,D,20250106,000000,1.95,1.95,1.86,1.86,256980,0
+DSX.US,D,20250107,000000,1.93,1.97,1.88,1.89,1041555,0
+DSX.US,D,20250108,000000,1.89,1.89,1.845,1.86,372046,0
+DSX.US,D,20250110,000000,1.89,1.91,1.86,1.9,569309,0
+DSX.US,D,20250113,000000,1.915,1.92,1.85,1.86,510408,0
+DSX.US,D,20250114,000000,1.865,1.87,1.84,1.85,392484,0
+DSX.US,D,20250115,000000,1.88,1.8865,1.85,1.87,202960,0
+DSX.US,D,20250116,000000,1.86,1.86,1.8,1.83,378326,0
+DSX.US,D,20250117,000000,1.83,1.87,1.83,1.85,264440,0
+DSX.US,D,20250121,000000,1.85,1.87,1.79,1.81,301396,0
+DSX.US,D,20250122,000000,1.81,1.81,1.775,1.78,203161,0
+DSX.US,D,20250123,000000,1.771,1.79,1.76,1.78,224425,0
+DSX.US,D,20250124,000000,1.79,1.79,1.765,1.78,166208,0
+DSX.US,D,20250127,000000,1.775,1.79,1.77,1.79,226323,0
+DSX.US,D,20250128,000000,1.79,1.86,1.78,1.8,366084,0
+DSX.US,D,20250129,000000,1.8,1.85,1.79,1.85,152924,0
+DSX.US,D,20250130,000000,1.835,1.85,1.82,1.84,207695,0
+DSX.US,D,20250131,000000,1.85,1.85,1.82,1.82,228357,0
+DSX.US,D,20250203,000000,1.8,1.82,1.78,1.8,255814,0
+DSX.US,D,20250204,000000,1.81,1.85,1.805,1.82,164680,0
+DSX.US,D,20250205,000000,1.83,1.85,1.82,1.83,113280,0
+DSX.US,D,20250206,000000,1.8475,1.8499,1.81,1.82,178906,0
+DSX.US,D,20250207,000000,1.84,1.85,1.83,1.85,159192,0
+DSX.US,D,20250210,000000,1.85,1.87,1.84,1.86,335002,0
+DSX.US,D,20250211,000000,1.86,1.88,1.85,1.88,146597,0
+DSX.US,D,20250212,000000,1.8706,1.99,1.8706,1.94,400414,0
+DSX.US,D,20250213,000000,1.95,1.965,1.91,1.92,379167,0
+DSX.US,D,20250214,000000,1.91,1.915,1.83,1.83,362991,0
+DSX.US,D,20250218,000000,1.84,1.91,1.84,1.91,474216,0
+DSX.US,D,20250219,000000,1.915,1.94,1.82,1.83,557963,0
+DSX.US,D,20250220,000000,1.8499,1.86,1.8,1.85,364942,0
+DSX.US,D,20250221,000000,1.835,1.87,1.82,1.82,282101,0
+DSX.US,D,20250224,000000,1.8542,1.8542,1.76,1.8,676290,0
+DSX.US,D,20250225,000000,1.82,1.89,1.81,1.84,271464,0
+DSX.US,D,20250226,000000,1.855,1.89,1.84,1.88,220052,0
+DSX.US,D,20250227,000000,1.8603,1.925,1.84,1.87,377144,0
+DSX.US,D,20250228,000000,1.84,1.915,1.83,1.86,217261,0
+DSX.US,D,20250303,000000,1.85,1.88,1.79,1.8,259974,0
+DSX.US,D,20250304,000000,1.76,1.79,1.73,1.77,399366,0
+DSX.US,D,20250305,000000,1.75,1.79,1.75,1.78,173742,0
+DSX.US,D,20250306,000000,1.75,1.81,1.75,1.79,213221,0
+DSX.US,D,20250307,000000,1.8,1.83,1.78,1.81,166473,0
+DSX.US,D,20250310,000000,1.805,1.81,1.76,1.77,210156,0
+DSX.US,D,20250311,000000,1.77,1.78,1.72,1.75,241298,0
+DSX.US,D,20250312,000000,1.74,1.79,1.72,1.77,312201,0
+DSX.US,D,20250313,000000,1.77,1.81,1.77,1.79,200777,0
+DSX.US,D,20250314,000000,1.79,1.84,1.755,1.83,212840,0
+DSX.US,D,20250317,000000,1.84,1.8444,1.8,1.81,144670,0
+DSX.US,D,20250318,000000,1.82,1.8232,1.775,1.8,306825,0
+DSX.US,D,20250319,000000,1.8,1.83,1.79,1.8,194316,0
+DSX.US,D,20250320,000000,1.78,1.805,1.76,1.78,338671,0
+DSX.US,D,20250321,000000,1.77,1.78,1.72,1.73,527335,0
+DSX.US,D,20250324,000000,1.8,1.8,1.71,1.72,317960,0
+DSX.US,D,20250325,000000,1.7378,1.74,1.69,1.7,246936,0
+DSX.US,D,20250326,000000,1.715,1.7199,1.67,1.7,293092,0
+DSX.US,D,20250327,000000,1.6841,1.6841,1.65,1.65,451500,0
+DSX.US,D,20250328,000000,1.65,1.66,1.62,1.63,304035,0
+DSX.US,D,20250331,000000,1.62,1.63,1.56,1.56,631401,0
+DSX.US,D,20250401,000000,1.56,1.605,1.56,1.6,410050,0
+DSX.US,D,20250402,000000,1.595,1.615,1.58,1.61,142285,0
+DSX.US,D,20250403,000000,1.57,1.57,1.49,1.5,548175,0
+DSX.US,D,20250404,000000,1.46,1.48,1.33,1.35,782810,0
+DSX.US,D,20250407,000000,1.33,1.39,1.27,1.36,435708,0
+DSX.US,D,20250408,000000,1.38,1.4,1.31,1.32,361196,0
+DSX.US,D,20250409,000000,1.32,1.415,1.3,1.4,411050,0
+DSX.US,D,20250410,000000,1.4,1.4328,1.35,1.37,203552,0
+DSX.US,D,20250411,000000,1.43,1.448,1.4,1.43,207802,0
+DSX.US,D,20250414,000000,1.425,1.455,1.4103,1.44,112315,0
+DSX.US,D,20250415,000000,1.43,1.44,1.42,1.43,135260,0
+DSX.US,D,20250416,000000,1.44,1.45,1.39,1.4,115386,0
+DSX.US,D,20250417,000000,1.43,1.49,1.42,1.49,220154,0
+DSX.US,D,20250421,000000,1.5,1.52,1.42,1.42,161835,0
+DSX.US,D,20250422,000000,1.44,1.46,1.4,1.46,341448,0
+DSX.US,D,20250423,000000,1.47,1.5,1.45,1.46,309028,0
+DSX.US,D,20250424,000000,1.47,1.49,1.45,1.49,135721,0
+DSX.US,D,20250425,000000,1.49,1.5195,1.46,1.47,203040,0
+DSX.US,D,20250428,000000,1.48,1.493,1.46,1.46,96833,0
+DSX.US,D,20250429,000000,1.48,1.5,1.45,1.46,152839,0
+DSX.US,D,20250430,000000,1.5,1.5,1.46,1.46,104762,0
+DSX.US,D,20250501,000000,1.49,1.5,1.46,1.47,143625,0
+DSX.US,D,20250502,000000,1.485,1.4977,1.47,1.47,108125,0
+DSX.US,D,20250505,000000,1.47,1.499,1.465,1.48,126326,0
+DSX.US,D,20250506,000000,1.47,1.4836,1.43,1.43,202077,0
+DSX.US,D,20250507,000000,1.42,1.455,1.41,1.42,134378,0
+DSX.US,D,20250508,000000,1.42,1.43,1.38,1.39,398096,0
+DSX.US,D,20250509,000000,1.41,1.4201,1.3801,1.39,99794,0
+DSX.US,D,20250512,000000,1.42,1.43,1.4,1.41,503850,0
+DSX.US,D,20250513,000000,1.42,1.55,1.4194,1.54,495238,0
+DSX.US,D,20250514,000000,1.55,1.58,1.51,1.52,189574,0
+DSX.US,D,20250515,000000,1.53,1.56,1.5134,1.55,229076,0
+DSX.US,D,20250516,000000,1.56,1.59,1.52,1.52,183290,0
+DSX.US,D,20250519,000000,1.52,1.57,1.5,1.56,190084,0
+DSX.US,D,20250520,000000,1.56,1.57,1.54,1.55,119588,0
+DSX.US,D,20250521,000000,1.54,1.55,1.5201,1.54,162220,0
+DSX.US,D,20250522,000000,1.52,1.525,1.5,1.5,148523,0
+DSX.US,D,20250523,000000,1.51,1.51,1.42,1.43,350215,0
+DSX.US,D,20250527,000000,1.46,1.47,1.435,1.47,164488,0
+DSX.US,D,20250528,000000,1.47,1.47,1.38,1.38,201197,0
+DSX.US,D,20250529,000000,1.44,1.52,1.42,1.45,529643,0
+DSX.US,D,20250530,000000,1.44,1.54,1.42,1.52,623167,0
+DSX.US,D,20250602,000000,1.53,1.63,1.53,1.61,598287,0
+DSX.US,D,20250603,000000,1.59,1.63,1.56,1.58,356331,0
+DSX.US,D,20250604,000000,1.59,1.63,1.572,1.58,251838,0
+DSX.US,D,20250605,000000,1.608,1.61,1.56,1.57,258018,0
+DSX.US,D,20250606,000000,1.58,1.61,1.5401,1.55,280064,0
+DSX.US,D,20250609,000000,1.55,1.5708,1.53,1.53,255660,0
+DSX.US,D,20250610,000000,1.545,1.57,1.53,1.57,196600,0
+DSX.US,D,20250611,000000,1.5893,1.61,1.56,1.61,236260,0
+DSX.US,D,20250612,000000,1.62,1.63,1.6,1.61,277629,0
+DSX.US,D,20250613,000000,1.61,1.69,1.6,1.68,320701,0
+DSX.US,D,20250616,000000,1.72,1.72,1.63,1.64,280579,0
+DSX.US,D,20250617,000000,1.6,1.69,1.58,1.68,215425,0
+DSX.US,D,20250618,000000,1.68,1.68,1.6502,1.66,318724,0
+DSX.US,D,20250620,000000,1.65,1.65,1.56,1.57,470276,0
+DSX.US,D,20250623,000000,1.565,1.62,1.56,1.59,366343,0
+DSX.US,D,20250624,000000,1.6,1.64,1.59,1.6,358958,0
+DSX.US,D,20250625,000000,1.5981,1.61,1.58,1.59,197084,0
+DSX.US,D,20250626,000000,1.59,1.59,1.56,1.58,156494,0
+DSX.US,D,20250627,000000,1.59,1.59,1.51,1.51,118410,0
+DSX.US,D,20250630,000000,1.51,1.5192,1.46,1.46,325993,0
+DSX.US,D,20250701,000000,1.46,1.51,1.46,1.47,206755,0
+DSX.US,D,20250702,000000,1.47,1.52,1.47,1.52,280855,0
+DSX.US,D,20250703,000000,1.51,1.5303,1.5,1.52,125964,0
+DSX.US,D,20250707,000000,1.5108,1.53,1.48,1.5,286400,0
+DSX.US,D,20250708,000000,1.51,1.54,1.49,1.53,320817,0
+DSX.US,D,20250709,000000,1.5197,1.53,1.5,1.51,103854,0
+DSX.US,D,20250710,000000,1.53,1.58,1.5,1.58,360691,0
+DSX.US,D,20250711,000000,1.585,1.64,1.57,1.62,448081,0
+DSX.US,D,20250714,000000,1.64,1.6799,1.6133,1.64,273967,0
+DSX.US,D,20250715,000000,1.63,1.65,1.57,1.59,322921,0
+DSX.US,D,20250716,000000,1.6383,1.6383,1.57,1.58,182006,0
+DSX.US,D,20250717,000000,1.56,1.66,1.5535,1.65,231887,0
+DSX.US,D,20250718,000000,1.6206,1.65,1.59,1.6,316867,0
+DSX.US,D,20250721,000000,1.6,1.61,1.5601,1.57,227038,0
+DSX.US,D,20250722,000000,1.58,1.62,1.55,1.59,295472,0
+DSX.US,D,20250723,000000,1.6209,1.67,1.62,1.67,445671,0
+DSX.US,D,20250724,000000,1.67,1.68,1.64,1.66,250725,0
+DSX.US,D,20250725,000000,1.66,1.67,1.61,1.63,301636,0
+DSX.US,D,20250728,000000,1.67,1.67,1.61,1.62,194906,0
+DSX.US,D,20250729,000000,1.6236,1.625,1.6,1.6,240884,0
+DSX.US,D,20250730,000000,1.602,1.606,1.52,1.53,321064,0
+DSX.US,D,20250731,000000,1.55,1.55,1.5,1.53,215290,0
+DSX.US,D,20250801,000000,1.52,1.5471,1.48,1.49,183138,0
+DSX.US,D,20250804,000000,1.48,1.53,1.46,1.51,173293,0
+DSX.US,D,20250805,000000,1.53,1.56,1.52,1.54,150422,0
+DSX.US,D,20250806,000000,1.57,1.58,1.55,1.56,123495,0
+DSX.US,D,20250807,000000,1.5523,1.57,1.53,1.54,267090,0
+DSX.US,D,20250808,000000,1.53,1.57,1.53,1.56,133960,0
+DSX.US,D,20250811,000000,1.5406,1.56,1.5131,1.55,362228,0
+DSX.US,D,20250812,000000,1.54,1.6,1.5372,1.56,365247,0
+DSX.US,D,20250813,000000,1.55,1.59,1.54,1.57,319047,0
+DSX.US,D,20250814,000000,1.5601,1.59,1.55,1.57,145566,0
+DSX.US,D,20250815,000000,1.58,1.58,1.53,1.55,218590,0
+DSX.US,D,20250818,000000,1.55,1.69,1.55,1.63,1011845,0
+DSX.US,D,20250819,000000,1.64,1.64,1.55,1.55,476892,0
+DSX.US,D,20250820,000000,1.59,1.59,1.545,1.56,333622,0
+DSX.US,D,20250821,000000,1.55,1.62,1.54,1.62,383869,0
+DSX.US,D,20250822,000000,1.6196,1.6501,1.6,1.61,327212,0
+DSX.US,D,20250825,000000,1.615,1.7,1.6,1.64,934392,0
+DSX.US,D,20250826,000000,1.665,1.67,1.632,1.66,187300,0
+DSX.US,D,20250827,000000,1.66,1.6699,1.635,1.64,217850,0
+DSX.US,D,20250828,000000,1.645,1.65,1.63,1.65,205446,0
+DSX.US,D,20250829,000000,1.65,1.67,1.63,1.64,311528,0
+DSX.US,D,20250902,000000,1.6586,1.6599,1.615,1.63,187252,0
+DSX.US,D,20250903,000000,1.635,1.65,1.62,1.64,190608,0
+DSX.US,D,20250904,000000,1.632,1.66,1.63,1.64,194233,0
+DSX.US,D,20250905,000000,1.65,1.68,1.63,1.67,270286,0
+DSX.US,D,20250908,000000,1.68,1.8,1.68,1.79,934841,0
+DSX.US,D,20250909,000000,1.8,1.975,1.795,1.97,1145977,0
+DSX.US,D,20250910,000000,1.9,1.9693,1.84,1.85,410565,0
+DSX.US,D,20250911,000000,1.85,1.9232,1.83,1.87,230651,0
+DSX.US,D,20250912,000000,1.8685,1.98,1.8,1.94,525257,0
+DSX.US,D,20250915,000000,1.9,1.975,1.9,1.95,355077,0
+DSX.US,D,20250916,000000,1.95,1.98,1.87,1.89,481301,0
+DSX.US,D,20250917,000000,1.8902,1.94,1.88,1.91,182334,0
+DSX.US,D,20250918,000000,1.9008,1.925,1.88,1.9,197736,0
+DSX.US,D,20250919,000000,1.93,1.93,1.84,1.85,411709,0
+DSX.US,D,20250922,000000,1.85,1.85,1.81,1.82,287973,0
+DSX.US,D,20250923,000000,1.84,1.915,1.83,1.86,194707,0
+DSX.US,D,20250924,000000,1.87,1.9,1.82,1.87,412129,0
+DSX.US,D,20250925,000000,1.86,1.87,1.78,1.8,373124,0
+DSX.US,D,20250926,000000,1.8,1.849,1.76,1.77,365607,0
+DSX.US,D,20250929,000000,1.78,1.79,1.72,1.75,402705,0
+DSX.US,D,20250930,000000,1.76,1.76,1.64,1.68,466852,0
+DSX.US,D,20251001,000000,1.6885,1.72,1.67,1.71,213023,0
+DSX.US,D,20251002,000000,1.72,1.72,1.68,1.68,237443,0
+DSX.US,D,20251003,000000,1.6998,1.73,1.65,1.69,497003,0
+DSX.US,D,20251006,000000,1.72,1.8199,1.715,1.77,393579,0
+DSX.US,D,20251007,000000,1.78,1.78,1.69,1.7,221258,0
+DSX.US,D,20251008,000000,1.7307,1.7307,1.66,1.68,194670,0
+DSX.US,D,20251009,000000,1.6959,1.7,1.655,1.66,210778,0
+DSX.US,D,20251010,000000,1.67,1.675,1.57,1.57,475456,0
+DSX.US,D,20251013,000000,1.61,1.65,1.58,1.62,261614,0
+DSX.US,D,20251014,000000,1.61,1.655,1.58,1.65,326023,0
+DSX.US,D,20251015,000000,1.66,1.69,1.64,1.66,237408,0
+DSX.US,D,20251016,000000,1.6799,1.8,1.65,1.75,599305,0
+DSX.US,D,20251017,000000,1.739,1.775,1.68,1.69,249231,0
+DSX.US,D,20251020,000000,1.689,1.7299,1.65,1.69,279401,0
+DSX.US,D,20251021,000000,1.7,1.7096,1.62,1.63,205148,0
+DSX.US,D,20251022,000000,1.62,1.67,1.6,1.65,141326,0
+DSX.US,D,20251023,000000,1.6601,1.71,1.65,1.69,263093,0
+DSX.US,D,20251024,000000,1.71,1.73,1.69,1.71,209435,0
+DSX.US,D,20251027,000000,1.72,1.72,1.68,1.68,139199,0
+DSX.US,D,20251028,000000,1.6702,1.77,1.6702,1.74,415343,0
+DSX.US,D,20251029,000000,1.7406,1.77,1.705,1.71,125780,0
+DSX.US,D,20251030,000000,1.72,1.75,1.715,1.73,145020,0
+DSX.US,D,20251031,000000,1.73,1.76,1.69,1.75,193566,0
+DSX.US,D,20251103,000000,1.73,1.74,1.7,1.71,157827,0
+DSX.US,D,20251104,000000,1.69,1.7,1.63,1.64,163865,0
+DSX.US,D,20251105,000000,1.67,1.7,1.64,1.68,136896,0
+DSX.US,D,20251106,000000,1.665,1.68,1.61,1.65,586670,0
+DSX.US,D,20251107,000000,1.68,1.71,1.63,1.7,260907,0
+DSX.US,D,20251110,000000,1.73,1.82,1.7049,1.81,429653,0
+DSX.US,D,20251111,000000,1.81,1.83,1.75,1.8,198761,0
+DSX.US,D,20251112,000000,1.7807,1.81,1.77,1.77,157688,0
+DSX.US,D,20251113,000000,1.795,1.842,1.76,1.78,470676,0
+DSX.US,D,20251114,000000,1.7763,1.79,1.74,1.79,260785,0
+DSX.US,D,20251117,000000,1.772,1.8,1.76,1.78,185772,0
+DSX.US,D,20251118,000000,1.755,1.76,1.7,1.74,332352,0
+DSX.US,D,20251119,000000,1.74,1.76,1.715,1.76,136278,0
+DSX.US,D,20251120,000000,1.71,1.75,1.67,1.68,404647,0
+DSX.US,D,20251121,000000,1.7,1.715,1.68,1.68,247803,0
+DSX.US,D,20251124,000000,1.6999,1.79,1.68,1.78,1030316,0
+DSX.US,D,20251125,000000,1.7923,1.8,1.71,1.73,438788,0
+DSX.US,D,20251126,000000,1.75,1.82,1.75,1.8,455972,0
+DSX.US,D,20251128,000000,1.81,1.98,1.81,1.97,1046714,0
+DSX.US,D,20251201,000000,1.94,1.94,1.89,1.92,521355,0
+DSX.US,D,20251202,000000,1.93,1.93,1.865,1.88,407074,0
+DSX.US,D,20251203,000000,1.91,2.035,1.9078,2,1782126,0
+DSX.US,D,20251204,000000,2.02,2.03,1.95,1.96,672595,0
+DSX.US,D,20251205,000000,1.9714,2,1.93,1.93,606596,0
+DSX.US,D,20251208,000000,1.91,1.955,1.9,1.9,275262,0
+DSX.US,D,20251209,000000,1.92,1.94,1.88,1.9,338902,0
+DSX.US,D,20251210,000000,1.9,1.91,1.83,1.83,575276,0
+DSX.US,D,20251211,000000,1.819,1.87,1.8,1.8,241902,0
+DSX.US,D,20251212,000000,1.8113,1.82,1.75,1.75,447862,0
+DSX.US,D,20251215,000000,1.75,1.78,1.74,1.76,462513,0
+DSX.US,D,20251216,000000,1.76,1.78,1.71,1.71,373793,0
+DSX.US,D,20251217,000000,1.74,1.74,1.7,1.71,267201,0
+DSX.US,D,20251218,000000,1.75,1.755,1.7106,1.72,166127,0
+DSX.US,D,20251219,000000,1.71,1.78,1.67,1.67,616219,0
+DSX.US,D,20251222,000000,1.69,1.73,1.665,1.72,756771,0
+DSX.US,D,20251223,000000,1.72,1.74,1.695,1.71,437880,0
+DSX.US,D,20251224,000000,1.73,1.73,1.695,1.7,197074,0
+DSX.US,D,20251226,000000,1.72,1.74,1.69,1.7,574219,0
+DSX.US,D,20251229,000000,1.7,1.72,1.67,1.69,544520,0
+DSX.US,D,20251230,000000,1.7,1.73,1.68,1.71,871877,0
+DSX.US,D,20251231,000000,1.715,1.72,1.64,1.66,1361716,0
+DSX.US,D,20260102,000000,1.7,1.71,1.68,1.68,577747,0
+DSX.US,D,20260105,000000,1.7286,1.73,1.7,1.73,377067,0
+DSX.US,D,20260106,000000,1.73,1.83,1.72,1.8,576780,0
+DSX.US,D,20260107,000000,1.8098,1.82,1.77,1.78,408588,0
+DSX.US,D,20260108,000000,1.81,1.88,1.79,1.84,568673,0
+DSX.US,D,20260109,000000,1.87,1.9,1.84,1.86,529350,0
+DSX.US,D,20260112,000000,1.87,1.89,1.83,1.84,343412,0
+DSX.US,D,20260113,000000,1.85,1.875,1.83,1.83,257170,0
+DSX.US,D,20260114,000000,1.86,1.96,1.86,1.9,1089406,0
+DSX.US,D,20260115,000000,1.93,2.115,1.89,2.09,962903,0
+DSX.US,D,20260116,000000,2.1,2.18,2.04,2.05,858161,0
+DSX.US,D,20260120,000000,2.04,2.05,1.96,1.98,441649,0
+DSX.US,D,20260121,000000,2.03,2.17,2.01,2.16,849723,0
+DSX.US,D,20260122,000000,2.14,2.15,2.0701,2.11,397018,0
+DSX.US,D,20260123,000000,2.1194,2.22,2.1194,2.19,1037640,0
+DSX.US,D,20260126,000000,2.22,2.22,2.12,2.17,474337,0
+DSX.US,D,20260127,000000,2.18,2.27,2.17,2.26,773134,0
+DSX.US,D,20260128,000000,2.26,2.35,2.26,2.31,1177556,0
+DSX.US,D,20260129,000000,2.34,2.39,2.22,2.29,847560,0
+DSX.US,D,20260130,000000,2.29,2.35,2.25,2.32,501860,0
+DSX.US,D,20260202,000000,2.28,2.33,2.23,2.27,470744,0
+DSX.US,D,20260203,000000,2.29,2.32,2.27,2.29,323633,0
+DSX.US,D,20260204,000000,2.3,2.33,2.205,2.26,608210,0
+DSX.US,D,20260205,000000,2.26,2.26,2.17,2.17,599399,0
+DSX.US,D,20260206,000000,2.22,2.3077,2.19,2.29,408761,0
+DSX.US,D,20260209,000000,2.29,2.35,2.25,2.35,386080,0
+DSX.US,D,20260210,000000,2.325,2.37,2.31,2.34,585994,0
+DSX.US,D,20260211,000000,2.37,2.44,2.36,2.44,1034069,0
+DSX.US,D,20260212,000000,2.44,2.53,2.3,2.34,816719,0
+DSX.US,D,20260213,000000,2.35,2.42,2.3049,2.39,809389,0
+DSX.US,D,20260217,000000,2.39,2.43,2.35,2.41,654541,0
+DSX.US,D,20260218,000000,2.43,2.52,2.41,2.46,925365,0
diff --git a/daily/us/nyse stocks/1/dukb.us.txt b/daily/us/nyse stocks/1/dukb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13ec069f435e5b8870fe32bb5709f0a4a7de1dae
--- /dev/null
+++ b/daily/us/nyse stocks/1/dukb.us.txt	
@@ -0,0 +1,1862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUKB.US,D,20180921,000000,24.91,24.91,24.71,24.75,325118,0
+DUKB.US,D,20180924,000000,24.78,24.85,24.7314,24.83,134914,0
+DUKB.US,D,20180925,000000,24.82,24.89,24.78,24.84,460241,0
+DUKB.US,D,20180926,000000,24.86,24.92,24.81,24.85,282733,0
+DUKB.US,D,20180927,000000,24.92,24.9444,24.88,24.94,308120,0
+DUKB.US,D,20180928,000000,24.95,25.04,24.95,25.01,622579,0
+DUKB.US,D,20181001,000000,25.02,25.02,24.71,24.73,161741,0
+DUKB.US,D,20181002,000000,24.85,24.85,24.76,24.79,125042,0
+DUKB.US,D,20181003,000000,24.85,24.87,24.455,24.63,111289,0
+DUKB.US,D,20181004,000000,24.6,24.63,23.95,23.96,151017,0
+DUKB.US,D,20181005,000000,23.94,23.9886,23.6,23.62,160570,0
+DUKB.US,D,20181008,000000,23.63,23.78,23.58,23.58,74434,0
+DUKB.US,D,20181009,000000,23.71,23.8,23.65,23.75,109185,0
+DUKB.US,D,20181010,000000,23.75,23.75,23.55,23.69,93679,0
+DUKB.US,D,20181011,000000,23.75,23.75,23.6,23.68,51717,0
+DUKB.US,D,20181012,000000,23.72,23.8,23.7069,23.8,61877,0
+DUKB.US,D,20181015,000000,23.8,23.81,23.68,23.77,300807,0
+DUKB.US,D,20181016,000000,23.82,24.05,23.8,23.82,65464,0
+DUKB.US,D,20181017,000000,23.96,23.9866,23.77,23.94,41048,0
+DUKB.US,D,20181018,000000,23.97,24,23.82,23.91,52024,0
+DUKB.US,D,20181019,000000,23.9,24.15,23.63,23.71,120822,0
+DUKB.US,D,20181022,000000,23.75,23.95,23.64,23.84,104207,0
+DUKB.US,D,20181023,000000,23.84,23.8713,23.78,23.86,84615,0
+DUKB.US,D,20181024,000000,23.87,23.98,23.848,23.91,84924,0
+DUKB.US,D,20181025,000000,24,24.18,23.9387,24.18,134012,0
+DUKB.US,D,20181026,000000,24.1,24.15,24,24.09,54003,0
+DUKB.US,D,20181029,000000,24.15,24.4,24.11,24.26,62068,0
+DUKB.US,D,20181030,000000,24.39,24.39,24.2,24.35,44853,0
+DUKB.US,D,20181031,000000,24.39,24.58,24.28,24.35,79970,0
+DUKB.US,D,20181101,000000,24.44,24.49,24.321,24.4,53615,0
+DUKB.US,D,20181102,000000,24.3664,24.45,24.25,24.28,39181,0
+DUKB.US,D,20181105,000000,24.31,24.3899,24.26,24.35,31319,0
+DUKB.US,D,20181106,000000,24.39,24.5,24.37,24.44,48641,0
+DUKB.US,D,20181107,000000,24.45,24.46,24.32,24.32,103267,0
+DUKB.US,D,20181108,000000,24.38,24.5,24.07,24.48,88470,0
+DUKB.US,D,20181109,000000,24.47,24.54,24.35,24.54,34003,0
+DUKB.US,D,20181112,000000,24.59,24.68,24.448,24.66,43707,0
+DUKB.US,D,20181113,000000,24.68,24.7,24.51,24.69,37718,0
+DUKB.US,D,20181114,000000,24.73,24.73,24.45,24.45,49242,0
+DUKB.US,D,20181115,000000,24.45,24.5,24.13,24.41,41059,0
+DUKB.US,D,20181116,000000,24.45,24.49,24.2725,24.45,26257,0
+DUKB.US,D,20181119,000000,24.44,24.44,24.28,24.39,39623,0
+DUKB.US,D,20181120,000000,24.35,24.35,24.02,24.02,53019,0
+DUKB.US,D,20181121,000000,24.18,24.18,24.02,24.03,34879,0
+DUKB.US,D,20181123,000000,24.04,24.129,24.01,24.12,3196,0
+DUKB.US,D,20181126,000000,24.14,24.14,23.89,23.94,53865,0
+DUKB.US,D,20181127,000000,23.98,24.09,23.9167,23.96,42635,0
+DUKB.US,D,20181128,000000,23.86,24.06,23.8148,23.9217,39579,0
+DUKB.US,D,20181129,000000,24.0019,24.279,23.9393,24.19,42964,0
+DUKB.US,D,20181130,000000,24.16,24.2399,23.84,24.08,55528,0
+DUKB.US,D,20181203,000000,24.29,24.4,24.09,24.2,51786,0
+DUKB.US,D,20181204,000000,24.27,24.36,24,24,44394,0
+DUKB.US,D,20181206,000000,24.04,24.2143,23.77,24.2,52777,0
+DUKB.US,D,20181207,000000,24.2,24.44,24.17,24.44,59479,0
+DUKB.US,D,20181210,000000,24.44,24.4515,24.26,24.38,32911,0
+DUKB.US,D,20181211,000000,24.31,24.39,24.2105,24.28,83376,0
+DUKB.US,D,20181212,000000,24.28,24.379,24.1916,24.2711,58488,0
+DUKB.US,D,20181213,000000,23.96,24.09,23.82,23.82,79054,0
+DUKB.US,D,20181214,000000,23.81,23.99,23.75,23.83,42764,0
+DUKB.US,D,20181217,000000,23.91,23.93,23.81,23.8301,55106,0
+DUKB.US,D,20181218,000000,23.95,24.09,23.84,24.03,77642,0
+DUKB.US,D,20181219,000000,24.03,24.059,23.75,23.81,79877,0
+DUKB.US,D,20181220,000000,23.86,23.86,23.5,23.86,66214,0
+DUKB.US,D,20181221,000000,23.75,23.96,23.6,23.89,52256,0
+DUKB.US,D,20181224,000000,23.89,23.89,23.3,23.33,36023,0
+DUKB.US,D,20181226,000000,23.7673,23.78,23.4068,23.43,32939,0
+DUKB.US,D,20181227,000000,23.54,23.56,23.15,23.195,58277,0
+DUKB.US,D,20181228,000000,23.62,23.8,23.34,23.44,110580,0
+DUKB.US,D,20181231,000000,23.69,23.8,23.39,23.8,200635,0
+DUKB.US,D,20190102,000000,23.71,24.15,23.71,24.11,35643,0
+DUKB.US,D,20190103,000000,24.05,24.4,24,24.35,39960,0
+DUKB.US,D,20190104,000000,24.35,24.65,24.18,24.28,89240,0
+DUKB.US,D,20190107,000000,24.4,24.65,24.36,24.65,65958,0
+DUKB.US,D,20190108,000000,24.66,24.85,24.61,24.85,67214,0
+DUKB.US,D,20190109,000000,24.85,24.86,24.73,24.8,65917,0
+DUKB.US,D,20190110,000000,24.75,24.95,24.62,24.93,86866,0
+DUKB.US,D,20190111,000000,24.9,24.94,24.62,24.75,98045,0
+DUKB.US,D,20190114,000000,24.74,24.91,24.6552,24.7,45653,0
+DUKB.US,D,20190115,000000,24.82,24.87,24.68,24.81,60658,0
+DUKB.US,D,20190116,000000,24.72,24.85,24.53,24.54,95166,0
+DUKB.US,D,20190117,000000,24.58,24.86,24.5,24.85,61690,0
+DUKB.US,D,20190118,000000,24.88,24.93,24.67,24.92,44247,0
+DUKB.US,D,20190122,000000,24.9,24.9,24.63,24.77,72791,0
+DUKB.US,D,20190123,000000,24.77,24.82,24.735,24.79,87393,0
+DUKB.US,D,20190124,000000,24.79,24.89,24.74,24.74,60414,0
+DUKB.US,D,20190125,000000,24.9,24.9069,24.77,24.83,89826,0
+DUKB.US,D,20190128,000000,24.85,24.89,24.7401,24.85,136228,0
+DUKB.US,D,20190129,000000,24.9,24.9,24.81,24.8995,142290,0
+DUKB.US,D,20190130,000000,24.91,24.99,24.9,24.94,241779,0
+DUKB.US,D,20190131,000000,24.98,25.12,24.96,25,276857,0
+DUKB.US,D,20190201,000000,24.94,24.99,24.88,24.94,56078,0
+DUKB.US,D,20190204,000000,25.02,25.02,24.95,25.01,74671,0
+DUKB.US,D,20190205,000000,25.01,25.06,24.92,25.03,543662,0
+DUKB.US,D,20190206,000000,25.06,25.06,24.88,25.01,49831,0
+DUKB.US,D,20190207,000000,25.01,25.01,24.86,25,72648,0
+DUKB.US,D,20190208,000000,24.99,25.05,24.9468,25.04,148334,0
+DUKB.US,D,20190211,000000,25.04,25.04,24.95,25.03,51739,0
+DUKB.US,D,20190212,000000,25.04,25.05,24.92,25.04,177201,0
+DUKB.US,D,20190213,000000,25.07,25.09,24.93,25.08,209443,0
+DUKB.US,D,20190214,000000,25.07,25.07,25,25.06,47292,0
+DUKB.US,D,20190215,000000,25.08,25.13,24.93,25.07,193409,0
+DUKB.US,D,20190219,000000,25.1,25.16,25,25.15,88717,0
+DUKB.US,D,20190220,000000,25.19,25.25,25.15,25.18,83859,0
+DUKB.US,D,20190221,000000,25.2,25.24,25.11,25.14,70760,0
+DUKB.US,D,20190222,000000,25.22,25.29,25.1582,25.28,49428,0
+DUKB.US,D,20190225,000000,25.2,25.24,25.14,25.18,145345,0
+DUKB.US,D,20190226,000000,25.21,25.215,25.14,25.193,81045,0
+DUKB.US,D,20190227,000000,25.27,25.29,25.15,25.25,102304,0
+DUKB.US,D,20190228,000000,25.28,25.45,25.28,25.45,270156,0
+DUKB.US,D,20190301,000000,25.38,25.42,25.25,25.42,160042,0
+DUKB.US,D,20190304,000000,25.35,25.41,25.3,25.4,86527,0
+DUKB.US,D,20190305,000000,25.4,25.46,25.3075,25.46,71786,0
+DUKB.US,D,20190306,000000,25.42,25.51,25.3401,25.46,83200,0
+DUKB.US,D,20190307,000000,25.41,25.52,25.3,25.46,85125,0
+DUKB.US,D,20190308,000000,25.45,25.64,25.3201,25.64,49227,0
+DUKB.US,D,20190311,000000,25.64,25.64,25.47,25.6,62799,0
+DUKB.US,D,20190312,000000,25.6,25.72,25.56,25.7,43472,0
+DUKB.US,D,20190313,000000,25.44,25.56,25.3417,25.56,64980,0
+DUKB.US,D,20190314,000000,25.56,25.6,25.45,25.56,54954,0
+DUKB.US,D,20190315,000000,25.57,25.63,25.46,25.59,80788,0
+DUKB.US,D,20190318,000000,25.58,25.68,25.41,25.48,110222,0
+DUKB.US,D,20190319,000000,25.48,25.57,25.37,25.405,73761,0
+DUKB.US,D,20190320,000000,25.45,25.45,25.36,25.4,34697,0
+DUKB.US,D,20190321,000000,25.42,25.47,25.3288,25.41,116483,0
+DUKB.US,D,20190322,000000,25.44,25.5,25.4,25.4284,44689,0
+DUKB.US,D,20190325,000000,25.44,25.45,25.05,25.19,407360,0
+DUKB.US,D,20190326,000000,25.25,25.32,25.16,25.32,106598,0
+DUKB.US,D,20190327,000000,25.33,25.41,25.3,25.39,87936,0
+DUKB.US,D,20190328,000000,25.43,25.5,25.39,25.5,103118,0
+DUKB.US,D,20190329,000000,25.51,25.54,25.4,25.49,235479,0
+DUKB.US,D,20190401,000000,25.48,25.6,25.48,25.51,57351,0
+DUKB.US,D,20190402,000000,25.53,25.53,25.45,25.48,66376,0
+DUKB.US,D,20190403,000000,25.49,25.54,25.46,25.49,50296,0
+DUKB.US,D,20190404,000000,25.55,25.6,25.5,25.58,47637,0
+DUKB.US,D,20190405,000000,25.64,25.78,25.561,25.7,36966,0
+DUKB.US,D,20190408,000000,25.75,25.8,25.69,25.7,21398,0
+DUKB.US,D,20190409,000000,25.72,25.7885,25.67,25.67,22671,0
+DUKB.US,D,20190410,000000,25.79,25.79,25.6,25.6,58559,0
+DUKB.US,D,20190411,000000,25.79,25.86,25.6313,25.8,32653,0
+DUKB.US,D,20190412,000000,25.8,25.8,25.74,25.75,29417,0
+DUKB.US,D,20190415,000000,25.8,25.8,25.65,25.78,28900,0
+DUKB.US,D,20190416,000000,25.78,26,25.78,25.99,39830,0
+DUKB.US,D,20190417,000000,25.99,26.0192,25.8653,25.92,32399,0
+DUKB.US,D,20190418,000000,25.85,25.9,25.83,25.87,28620,0
+DUKB.US,D,20190422,000000,25.94,25.94,25.81,25.89,42493,0
+DUKB.US,D,20190423,000000,25.93,25.93,25.7901,25.85,88602,0
+DUKB.US,D,20190424,000000,25.89,25.89,25.7728,25.81,43630,0
+DUKB.US,D,20190425,000000,25.93,25.93,25.79,25.86,23976,0
+DUKB.US,D,20190426,000000,25.77,25.85,25.72,25.74,27258,0
+DUKB.US,D,20190429,000000,25.8,25.83,25.7485,25.8,32600,0
+DUKB.US,D,20190430,000000,25.83,25.99,25.8,25.93,250848,0
+DUKB.US,D,20190501,000000,25.97,25.97,25.81,25.9,47239,0
+DUKB.US,D,20190502,000000,25.91,25.92,25.8,25.9,48678,0
+DUKB.US,D,20190503,000000,25.9,25.9,25.84,25.88,23923,0
+DUKB.US,D,20190506,000000,25.88,25.9,25.8,25.8401,25063,0
+DUKB.US,D,20190507,000000,25.84,25.89,25.8,25.87,26015,0
+DUKB.US,D,20190508,000000,25.87,25.93,25.83,25.84,31847,0
+DUKB.US,D,20190509,000000,25.87,25.93,25.84,25.92,29463,0
+DUKB.US,D,20190510,000000,25.92,26,25.85,25.95,32177,0
+DUKB.US,D,20190513,000000,25.87,25.93,25.87,25.93,18452,0
+DUKB.US,D,20190514,000000,25.98,26.07,25.8692,26.07,40048,0
+DUKB.US,D,20190515,000000,26.11,26.39,26.09,26.39,60391,0
+DUKB.US,D,20190516,000000,26.35,26.51,26.272,26.45,43131,0
+DUKB.US,D,20190517,000000,26.28,26.4692,26.2491,26.31,23680,0
+DUKB.US,D,20190520,000000,26.31,26.41,26.05,26.21,58423,0
+DUKB.US,D,20190521,000000,26.2,26.285,26.09,26.24,64330,0
+DUKB.US,D,20190522,000000,26.24,26.37,26.12,26.3,22866,0
+DUKB.US,D,20190523,000000,26.37,26.39,26.25,26.39,35566,0
+DUKB.US,D,20190524,000000,26.49,26.5,26.3756,26.5,25945,0
+DUKB.US,D,20190528,000000,26.5,26.5,26.38,26.42,32119,0
+DUKB.US,D,20190529,000000,26.5,26.5,26.32,26.34,33878,0
+DUKB.US,D,20190530,000000,26.36,26.48,26.25,26.45,42793,0
+DUKB.US,D,20190531,000000,26.49,26.8,26.4,26.72,209496,0
+DUKB.US,D,20190603,000000,26.76,26.8465,26.57,26.78,42554,0
+DUKB.US,D,20190604,000000,26.71,26.98,26.7,26.71,70849,0
+DUKB.US,D,20190605,000000,26.75,26.89,26.615,26.67,40283,0
+DUKB.US,D,20190606,000000,26.81,26.81,26.63,26.7,18368,0
+DUKB.US,D,20190607,000000,26.764,26.85,26.615,26.62,35090,0
+DUKB.US,D,20190610,000000,26.62,26.74,26.62,26.7,51277,0
+DUKB.US,D,20190611,000000,26.8,26.8,26.57,26.72,39072,0
+DUKB.US,D,20190612,000000,26.77,26.77,26.6678,26.68,17721,0
+DUKB.US,D,20190613,000000,26.49,26.49,26.12,26.15,68029,0
+DUKB.US,D,20190614,000000,26.21,26.25,25.9898,26,92913,0
+DUKB.US,D,20190617,000000,26,26.11,25.9641,26.11,33460,0
+DUKB.US,D,20190618,000000,26.21,26.3,26.06,26.11,78794,0
+DUKB.US,D,20190619,000000,26.13,26.32,26.095,26.24,32293,0
+DUKB.US,D,20190620,000000,26.25,26.3112,26.16,26.2,90408,0
+DUKB.US,D,20190621,000000,26.2,26.279,26.2,26.27,33222,0
+DUKB.US,D,20190624,000000,26.27,26.3,26.16,26.25,44985,0
+DUKB.US,D,20190625,000000,26.2,26.4,26.2,26.29,59567,0
+DUKB.US,D,20190626,000000,26.37,26.53,26.35,26.39,83929,0
+DUKB.US,D,20190627,000000,26.4,26.59,26.3995,26.58,33825,0
+DUKB.US,D,20190628,000000,26.62,26.79,26.595,26.72,207851,0
+DUKB.US,D,20190701,000000,26.7,26.7,26.51,26.53,19571,0
+DUKB.US,D,20190702,000000,26.51,26.58,26.45,26.58,24397,0
+DUKB.US,D,20190703,000000,26.66,26.66,26.41,26.66,10667,0
+DUKB.US,D,20190705,000000,26.64,26.64,26.5044,26.59,9414,0
+DUKB.US,D,20190708,000000,26.64,26.64,26.52,26.58,11727,0
+DUKB.US,D,20190709,000000,26.462,26.62,26.462,26.57,19712,0
+DUKB.US,D,20190710,000000,26.55,26.62,26.5285,26.59,26845,0
+DUKB.US,D,20190711,000000,26.68,26.68,26.47,26.5,23005,0
+DUKB.US,D,20190712,000000,26.58,26.6373,26.48,26.53,21474,0
+DUKB.US,D,20190715,000000,26.53,26.53,26.39,26.53,17187,0
+DUKB.US,D,20190716,000000,26.6,26.7,26.47,26.7,40009,0
+DUKB.US,D,20190717,000000,26.71,26.9585,26.68,26.94,28563,0
+DUKB.US,D,20190718,000000,26.98,27.22,26.93,27.19,43517,0
+DUKB.US,D,20190719,000000,27.22,27.25,27.17,27.23,26041,0
+DUKB.US,D,20190722,000000,27.34,27.4,27.1,27.4,38282,0
+DUKB.US,D,20190723,000000,27.4,27.45,27.3,27.4,40737,0
+DUKB.US,D,20190724,000000,27.41,27.45,27.2,27.34,102254,0
+DUKB.US,D,20190725,000000,27.27,27.4091,27.12,27.13,41405,0
+DUKB.US,D,20190726,000000,27.25,27.27,26.98,27.06,40334,0
+DUKB.US,D,20190729,000000,27.24,27.33,27.1,27.23,47306,0
+DUKB.US,D,20190730,000000,27.3,27.45,27.205,27.45,46481,0
+DUKB.US,D,20190731,000000,27.48,27.5,27.28,27.33,209601,0
+DUKB.US,D,20190801,000000,27.43,27.43,27.13,27.18,60405,0
+DUKB.US,D,20190802,000000,27.21,27.34,27.11,27.34,27855,0
+DUKB.US,D,20190805,000000,27.3,27.3,26.8,26.85,47383,0
+DUKB.US,D,20190806,000000,27.09,27.09,26.72,26.82,20565,0
+DUKB.US,D,20190807,000000,26.74,26.8608,26.63,26.72,12846,0
+DUKB.US,D,20190808,000000,26.8,27.0089,26.765,26.93,37106,0
+DUKB.US,D,20190809,000000,26.94,27.12,26.86,26.9,18030,0
+DUKB.US,D,20190812,000000,26.88,27.14,26.88,26.94,19196,0
+DUKB.US,D,20190813,000000,27.03,27.23,26.94,27.2274,37059,0
+DUKB.US,D,20190814,000000,27.19,27.5,27.12,27.5,40526,0
+DUKB.US,D,20190815,000000,27.67,27.95,27.44,27.77,73421,0
+DUKB.US,D,20190816,000000,27.89,27.93,27.55,27.65,45935,0
+DUKB.US,D,20190819,000000,27.75,27.75,27.4404,27.57,29861,0
+DUKB.US,D,20190820,000000,27.58,27.76,27.58,27.74,32864,0
+DUKB.US,D,20190821,000000,27.8,27.95,27.77,27.85,46633,0
+DUKB.US,D,20190822,000000,27.94,27.99,27.9,27.97,37815,0
+DUKB.US,D,20190823,000000,27.98,27.98,27.81,27.85,39932,0
+DUKB.US,D,20190826,000000,27.96,27.96,27.68,27.83,19647,0
+DUKB.US,D,20190827,000000,27.92,27.98,27.66,27.72,48994,0
+DUKB.US,D,20190828,000000,27.805,27.89,27.77,27.89,18706,0
+DUKB.US,D,20190829,000000,27.94,27.99,27.73,27.98,77942,0
+DUKB.US,D,20190830,000000,27.85,28.07,27.81,28.05,165175,0
+DUKB.US,D,20190903,000000,28.05,28.05,27.98,28.03,31670,0
+DUKB.US,D,20190904,000000,28.05,28.19,27.9,28.19,51131,0
+DUKB.US,D,20190905,000000,28.15,28.25,27.97,27.97,42700,0
+DUKB.US,D,20190906,000000,28.1,28.14,27.925,27.94,40401,0
+DUKB.US,D,20190909,000000,27.89,27.99,27.5,27.7,27589,0
+DUKB.US,D,20190910,000000,27.75,27.76,27.45,27.5,25342,0
+DUKB.US,D,20190911,000000,27.36,27.66,27.07,27.24,40684,0
+DUKB.US,D,20190912,000000,27,27,26.79,26.94,59715,0
+DUKB.US,D,20190913,000000,26.98,26.98,26.36,26.67,60182,0
+DUKB.US,D,20190916,000000,26.79,26.79,26.44,26.555,43552,0
+DUKB.US,D,20190917,000000,26.68,26.8,26.6147,26.78,38114,0
+DUKB.US,D,20190918,000000,26.87,27.08,26.82,26.99,57614,0
+DUKB.US,D,20190919,000000,27.1,27.2,27.01,27.09,58319,0
+DUKB.US,D,20190920,000000,27.1,27.37,27.07,27.25,33163,0
+DUKB.US,D,20190923,000000,27.35,27.49,27.25,27.49,49829,0
+DUKB.US,D,20190924,000000,27.53,27.61,27.41,27.5,34719,0
+DUKB.US,D,20190925,000000,27.57,27.57,27.2413,27.35,142593,0
+DUKB.US,D,20190926,000000,27.35,27.35,27.25,27.3,126477,0
+DUKB.US,D,20190927,000000,27.33,27.42,27.25,27.42,116080,0
+DUKB.US,D,20190930,000000,27.35,27.54,27.35,27.46,234926,0
+DUKB.US,D,20191001,000000,27.39,27.48,27.33,27.45,14694,0
+DUKB.US,D,20191002,000000,27.33,27.44,27.2,27.34,23082,0
+DUKB.US,D,20191003,000000,27.43,27.44,27.37,27.44,9868,0
+DUKB.US,D,20191004,000000,27.44,27.6156,27.3983,27.6,18457,0
+DUKB.US,D,20191007,000000,27.63,27.63,27.401,27.46,18164,0
+DUKB.US,D,20191008,000000,27.4,27.53,27.39,27.48,25897,0
+DUKB.US,D,20191009,000000,27.53,27.55,27.494,27.52,35822,0
+DUKB.US,D,20191010,000000,27.5019,27.55,27.4,27.51,16474,0
+DUKB.US,D,20191011,000000,27.4895,27.65,27.3,27.43,41921,0
+DUKB.US,D,20191014,000000,27.35,27.65,27.35,27.65,40113,0
+DUKB.US,D,20191015,000000,27.65,27.66,27.4768,27.54,181708,0
+DUKB.US,D,20191016,000000,27.5,27.5999,27.46,27.58,25464,0
+DUKB.US,D,20191017,000000,27.63,27.63,27.33,27.47,54160,0
+DUKB.US,D,20191018,000000,27.4,27.56,27.26,27.34,43431,0
+DUKB.US,D,20191021,000000,27.3,27.43,27.28,27.34,29707,0
+DUKB.US,D,20191022,000000,27.3,27.42,27.27,27.42,19201,0
+DUKB.US,D,20191023,000000,27.42,27.5,27.42,27.48,19279,0
+DUKB.US,D,20191024,000000,27.49,27.58,27.4741,27.56,19760,0
+DUKB.US,D,20191025,000000,27.56,27.56,27.52,27.54,89635,0
+DUKB.US,D,20191028,000000,27.55,27.59,27.31,27.43,34331,0
+DUKB.US,D,20191029,000000,27.45,27.45,27.13,27.21,52021,0
+DUKB.US,D,20191030,000000,27.13,27.27,26.95,27.2,55863,0
+DUKB.US,D,20191031,000000,27.2,27.32,27.09,27.2,205296,0
+DUKB.US,D,20191101,000000,27.17,27.2357,27.07,27.19,37282,0
+DUKB.US,D,20191104,000000,27.19,27.19,27.09,27.1,21157,0
+DUKB.US,D,20191105,000000,27.09,27.15,27,27.06,14954,0
+DUKB.US,D,20191106,000000,27.08,27.1169,26.93,26.93,51712,0
+DUKB.US,D,20191107,000000,26.92,26.92,26.66,26.76,34067,0
+DUKB.US,D,20191108,000000,26.77,27.1,26.7208,27.05,35421,0
+DUKB.US,D,20191111,000000,26.99,27.0145,26.8581,26.9,25007,0
+DUKB.US,D,20191112,000000,26.95,26.95,26.7948,26.8601,17348,0
+DUKB.US,D,20191113,000000,26.94,27.03,26.83,26.83,28650,0
+DUKB.US,D,20191114,000000,26.99,27.07,26.8601,27.07,16460,0
+DUKB.US,D,20191115,000000,26.93,27.045,26.89,26.93,24241,0
+DUKB.US,D,20191118,000000,26.96,27.01,26.85,26.89,23197,0
+DUKB.US,D,20191119,000000,26.9,27.07,26.9,26.935,25968,0
+DUKB.US,D,20191120,000000,27,27,26.88,26.99,37880,0
+DUKB.US,D,20191121,000000,26.99,26.99,26.85,26.86,32507,0
+DUKB.US,D,20191122,000000,26.94,26.95,26.88,26.88,14524,0
+DUKB.US,D,20191125,000000,26.93,26.9419,26.88,26.88,40521,0
+DUKB.US,D,20191126,000000,26.93,27.03,26.85,27.03,52952,0
+DUKB.US,D,20191127,000000,26.94,27.019,26.82,26.82,33698,0
+DUKB.US,D,20191129,000000,26.82,26.89,26.67,26.72,96547,0
+DUKB.US,D,20191202,000000,26.7,26.82,26.5401,26.64,35160,0
+DUKB.US,D,20191203,000000,26.56,26.69,26.53,26.68,43781,0
+DUKB.US,D,20191204,000000,26.68,26.74,26.6,26.67,25118,0
+DUKB.US,D,20191205,000000,26.67,26.69,26.55,26.64,48814,0
+DUKB.US,D,20191206,000000,26.65,26.69,26.58,26.69,24715,0
+DUKB.US,D,20191209,000000,26.69,26.69,26.63,26.66,33145,0
+DUKB.US,D,20191210,000000,26.65,26.73,26.65,26.73,23621,0
+DUKB.US,D,20191211,000000,26.75,26.95,26.69,26.95,23970,0
+DUKB.US,D,20191212,000000,26.68,26.68,26.32,26.58,70908,0
+DUKB.US,D,20191213,000000,26.58,26.71,26.47,26.71,30770,0
+DUKB.US,D,20191216,000000,26.71,26.89,26.71,26.87,38402,0
+DUKB.US,D,20191217,000000,26.834,27,26.834,26.99,45482,0
+DUKB.US,D,20191218,000000,26.99,27.13,26.9,27.13,30677,0
+DUKB.US,D,20191219,000000,27.13,27.13,26.98,27.04,35322,0
+DUKB.US,D,20191220,000000,27.04,27.16,27.04,27.14,12519,0
+DUKB.US,D,20191223,000000,27.14,27.17,27.01,27.17,10916,0
+DUKB.US,D,20191224,000000,27.06,27.18,27.06,27.17,10346,0
+DUKB.US,D,20191226,000000,27.1806,27.1806,27.07,27.14,9295,0
+DUKB.US,D,20191227,000000,27.18,27.18,27.08,27.16,17204,0
+DUKB.US,D,20191230,000000,27.15,27.23,27.09,27.1557,9648,0
+DUKB.US,D,20191231,000000,27.17,27.17,27,27.05,45599,0
+DUKB.US,D,20200102,000000,27.01,27.43,27.01,27.43,66296,0
+DUKB.US,D,20200103,000000,27.21,27.59,27.21,27.55,34144,0
+DUKB.US,D,20200106,000000,27.54,27.64,27.5126,27.55,66159,0
+DUKB.US,D,20200107,000000,27.57,27.58,27.45,27.48,49164,0
+DUKB.US,D,20200108,000000,27.55,27.74,27.475,27.71,59057,0
+DUKB.US,D,20200109,000000,27.67,27.98,27.67,27.84,53839,0
+DUKB.US,D,20200110,000000,27.94,27.97,27.75,27.89,65791,0
+DUKB.US,D,20200113,000000,27.96,27.96,27.8,27.88,42470,0
+DUKB.US,D,20200114,000000,27.77,27.96,27.72,27.94,31632,0
+DUKB.US,D,20200115,000000,27.85,27.855,27.57,27.85,37313,0
+DUKB.US,D,20200116,000000,27.79,27.79,27.63,27.6347,15222,0
+DUKB.US,D,20200117,000000,27.73,27.7775,27.44,27.63,22561,0
+DUKB.US,D,20200121,000000,27.7,27.7567,27.51,27.55,29144,0
+DUKB.US,D,20200122,000000,27.67,27.68,27.4524,27.68,19805,0
+DUKB.US,D,20200123,000000,27.69,27.69,27.46,27.6,14768,0
+DUKB.US,D,20200124,000000,27.53,27.68,27.4,27.54,23951,0
+DUKB.US,D,20200127,000000,27.34,27.6756,27.34,27.6608,11270,0
+DUKB.US,D,20200128,000000,27.69,27.83,27.6452,27.73,31703,0
+DUKB.US,D,20200129,000000,27.8,27.8089,27.67,27.77,14549,0
+DUKB.US,D,20200130,000000,27.77,27.79,27.6766,27.75,17067,0
+DUKB.US,D,20200131,000000,27.8,27.915,27.57,27.59,58706,0
+DUKB.US,D,20200203,000000,27.7314,27.8,27.685,27.8,15952,0
+DUKB.US,D,20200204,000000,27.8,27.87,27.6901,27.8579,17448,0
+DUKB.US,D,20200205,000000,27.94,28,27.8019,27.97,29729,0
+DUKB.US,D,20200206,000000,27.97,27.99,27.917,27.98,13616,0
+DUKB.US,D,20200207,000000,27.98,28.17,27.9442,28.03,62144,0
+DUKB.US,D,20200210,000000,28.12,28.12,27.8958,28.04,27627,0
+DUKB.US,D,20200211,000000,28.09,28.11,28,28.09,24331,0
+DUKB.US,D,20200212,000000,28.08,28.08,27.97,28.07,18919,0
+DUKB.US,D,20200213,000000,28.03,28.07,27.8501,28.05,19100,0
+DUKB.US,D,20200214,000000,27.95,28.15,27.95,28.0484,16602,0
+DUKB.US,D,20200218,000000,28.1,28.16,27.92,27.995,17367,0
+DUKB.US,D,20200219,000000,28.05,28.05,27.75,27.75,25867,0
+DUKB.US,D,20200220,000000,27.67,27.94,27.5348,27.94,32107,0
+DUKB.US,D,20200221,000000,27.86,28,27.78,27.835,26659,0
+DUKB.US,D,20200224,000000,27.71,27.9752,27.3601,27.39,20643,0
+DUKB.US,D,20200225,000000,27.4,27.44,26.96,26.96,56886,0
+DUKB.US,D,20200226,000000,27.28,27.28,26.74,26.92,45546,0
+DUKB.US,D,20200227,000000,26.8,27.345,26.7,26.95,69961,0
+DUKB.US,D,20200228,000000,26.78,26.885,26.27,26.27,132883,0
+DUKB.US,D,20200302,000000,26.3,26.87,26.27,26.72,67383,0
+DUKB.US,D,20200303,000000,26.88,27.2872,26.64,26.8981,61840,0
+DUKB.US,D,20200304,000000,27.03,27.41,27.01,27.41,49837,0
+DUKB.US,D,20200305,000000,27.1,27.3252,27.06,27.2,25905,0
+DUKB.US,D,20200306,000000,27.05,27.22,26.81,26.9,48851,0
+DUKB.US,D,20200309,000000,26.3,26.58,26.3,26.55,57664,0
+DUKB.US,D,20200310,000000,26.7,26.93,26.65,26.76,20317,0
+DUKB.US,D,20200311,000000,26.85,26.85,26.26,26.48,62567,0
+DUKB.US,D,20200312,000000,25.84,25.84,24.06,24.07,214429,0
+DUKB.US,D,20200313,000000,24.57,25.5061,24.5298,25.15,92747,0
+DUKB.US,D,20200316,000000,24.35,24.965,24.11,24.5,99160,0
+DUKB.US,D,20200317,000000,24.77,25,24.5,24.75,102192,0
+DUKB.US,D,20200318,000000,24.5,24.5249,21.5,22.5,110539,0
+DUKB.US,D,20200319,000000,21.67,24.51,21.51,24.51,129559,0
+DUKB.US,D,20200320,000000,24.35,25.1972,23.87,24.49,128041,0
+DUKB.US,D,20200323,000000,24.59,24.59,22.5595,23.12,103345,0
+DUKB.US,D,20200324,000000,23.76,24.99,23.66,24.2,101054,0
+DUKB.US,D,20200325,000000,24.48,26.56,24.3,25.38,113975,0
+DUKB.US,D,20200326,000000,26.14,26.19,25.57,26.19,54203,0
+DUKB.US,D,20200327,000000,25.5,25.75,25.17,25.73,91184,0
+DUKB.US,D,20200330,000000,25.7,25.87,25.58,25.74,34624,0
+DUKB.US,D,20200331,000000,25.66,25.95,25.61,25.61,34810,0
+DUKB.US,D,20200401,000000,25.07,25.4077,25,25.17,55115,0
+DUKB.US,D,20200402,000000,25.15,25.29,24.64,25.16,67900,0
+DUKB.US,D,20200403,000000,25.04,25.49,24.85,25.49,66601,0
+DUKB.US,D,20200406,000000,25.26,26.0898,25.26,25.81,24022,0
+DUKB.US,D,20200407,000000,25.93,26.1,25.71,26.04,28051,0
+DUKB.US,D,20200408,000000,26.14,26.4525,25.88,26.24,43953,0
+DUKB.US,D,20200409,000000,26.69,26.81,26.41,26.57,65213,0
+DUKB.US,D,20200413,000000,26.65,26.65,25.85,25.98,38488,0
+DUKB.US,D,20200414,000000,26.17,26.5228,26.08,26.08,27911,0
+DUKB.US,D,20200415,000000,25.71,26.35,25.71,26.26,25547,0
+DUKB.US,D,20200416,000000,26.12,26.48,26.05,26.47,22682,0
+DUKB.US,D,20200417,000000,26.57,26.7,26.328,26.49,34280,0
+DUKB.US,D,20200420,000000,26.5,26.71,26.41,26.6,22949,0
+DUKB.US,D,20200421,000000,26.59,26.59,26.22,26.45,20181,0
+DUKB.US,D,20200422,000000,26.64,26.64,26.42,26.51,43955,0
+DUKB.US,D,20200423,000000,26.52,26.71,26.47,26.68,26415,0
+DUKB.US,D,20200424,000000,26.68,26.83,26.54,26.83,24321,0
+DUKB.US,D,20200427,000000,26.67,26.9,26.67,26.8,26865,0
+DUKB.US,D,20200428,000000,26.93,26.93,26.72,26.8,24142,0
+DUKB.US,D,20200429,000000,26.95,27.16,26.92,27.16,20150,0
+DUKB.US,D,20200430,000000,27.18,27.18,26.96,27.07,50734,0
+DUKB.US,D,20200501,000000,26.91,27.11,26.91,27.08,29364,0
+DUKB.US,D,20200504,000000,26.9,27.18,26.9,27.18,18394,0
+DUKB.US,D,20200505,000000,27.24,27.24,27.03,27.03,24586,0
+DUKB.US,D,20200506,000000,27.18,27.18,26.97,27.13,17664,0
+DUKB.US,D,20200507,000000,27.18,27.18,27.0549,27.09,20760,0
+DUKB.US,D,20200508,000000,27.18,27.3173,27.1014,27.27,14038,0
+DUKB.US,D,20200511,000000,27.32,27.414,27.1988,27.33,21916,0
+DUKB.US,D,20200512,000000,27.32,27.48,27.32,27.37,11067,0
+DUKB.US,D,20200513,000000,27.44,27.44,27.08,27.17,24519,0
+DUKB.US,D,20200514,000000,27.09,27.29,26.9217,27.135,23106,0
+DUKB.US,D,20200515,000000,27.18,27.2159,27.07,27.155,19218,0
+DUKB.US,D,20200518,000000,27.3,27.3,27.01,27.1736,12881,0
+DUKB.US,D,20200519,000000,27.13,27.25,27.05,27.175,25068,0
+DUKB.US,D,20200520,000000,27.18,27.3,27.12,27.28,33832,0
+DUKB.US,D,20200521,000000,27.19,27.39,27.19,27.39,12067,0
+DUKB.US,D,20200522,000000,27.39,27.405,27.25,27.3,11736,0
+DUKB.US,D,20200526,000000,27.5,27.62,27.37,27.48,22877,0
+DUKB.US,D,20200527,000000,27.59,27.67,27.47,27.67,19621,0
+DUKB.US,D,20200528,000000,27.67,27.79,27.51,27.65,78568,0
+DUKB.US,D,20200529,000000,27.65,27.95,27.65,27.65,35075,0
+DUKB.US,D,20200601,000000,27.65,27.95,27.65,27.94,19021,0
+DUKB.US,D,20200602,000000,27.97,27.97,27.79,27.94,18508,0
+DUKB.US,D,20200603,000000,27.89,27.98,27.795,27.98,24246,0
+DUKB.US,D,20200604,000000,27.98,28,27.88,28,16855,0
+DUKB.US,D,20200605,000000,27.95,27.97,27.81,27.88,56840,0
+DUKB.US,D,20200608,000000,27.99,27.99,27.77,27.82,41863,0
+DUKB.US,D,20200609,000000,27.82,27.83,27.57,27.66,25366,0
+DUKB.US,D,20200610,000000,27.66,27.74,27.51,27.65,51246,0
+DUKB.US,D,20200611,000000,27.15,27.15,26.58,26.67,75601,0
+DUKB.US,D,20200612,000000,26.76,27.05,26.71,26.71,23516,0
+DUKB.US,D,20200615,000000,26.68,26.92,26.54,26.86,32340,0
+DUKB.US,D,20200616,000000,27.03,27.14,26.87,26.97,45570,0
+DUKB.US,D,20200617,000000,26.85,27.08,26.82,26.82,88908,0
+DUKB.US,D,20200618,000000,26.86,26.925,26.74,26.89,17269,0
+DUKB.US,D,20200619,000000,26.87,26.99,26.8,26.94,14769,0
+DUKB.US,D,20200622,000000,26.97,27,26.66,26.71,39871,0
+DUKB.US,D,20200623,000000,26.8073,26.89,26.72,26.84,29205,0
+DUKB.US,D,20200624,000000,26.84,26.89,26.715,26.78,121849,0
+DUKB.US,D,20200625,000000,26.84,26.97,26.8,26.91,21550,0
+DUKB.US,D,20200626,000000,26.95,26.95,26.63,26.63,60889,0
+DUKB.US,D,20200629,000000,26.63,26.82,26.58,26.82,47385,0
+DUKB.US,D,20200630,000000,26.77,26.87,26.53,26.53,123619,0
+DUKB.US,D,20200701,000000,26.65,26.7199,26.57,26.69,18483,0
+DUKB.US,D,20200702,000000,26.78,26.86,26.67,26.8,24062,0
+DUKB.US,D,20200706,000000,26.85,26.8786,26.7611,26.86,75777,0
+DUKB.US,D,20200707,000000,26.86,26.9,26.7908,26.85,20069,0
+DUKB.US,D,20200708,000000,26.84,26.94,26.78,26.92,17140,0
+DUKB.US,D,20200709,000000,26.92,27.13,26.848,27.08,28590,0
+DUKB.US,D,20200710,000000,27.1,27.2,27.02,27.14,119924,0
+DUKB.US,D,20200713,000000,27.1,27.24,26.96,26.99,50600,0
+DUKB.US,D,20200714,000000,27.1,27.15,26.97,27.07,25690,0
+DUKB.US,D,20200715,000000,27.07,27.33,27.07,27.33,20996,0
+DUKB.US,D,20200716,000000,27.12,27.75,27.12,27.73,63599,0
+DUKB.US,D,20200717,000000,27.73,27.73,27.4208,27.61,56311,0
+DUKB.US,D,20200720,000000,27.52,27.77,27.52,27.74,33052,0
+DUKB.US,D,20200721,000000,27.83,27.83,27.67,27.7,35669,0
+DUKB.US,D,20200722,000000,27.78,27.93,27.7,27.87,66160,0
+DUKB.US,D,20200723,000000,27.87,27.87,27.63,27.72,87211,0
+DUKB.US,D,20200724,000000,27.66,27.88,27.66,27.87,21585,0
+DUKB.US,D,20200727,000000,27.87,27.88,27.7315,27.76,149635,0
+DUKB.US,D,20200728,000000,27.76,27.87,27.76,27.87,17069,0
+DUKB.US,D,20200729,000000,27.89,27.9,27.78,27.81,36225,0
+DUKB.US,D,20200730,000000,27.77,27.96,27.77,27.94,31300,0
+DUKB.US,D,20200731,000000,27.895,27.9633,27.88,27.96,28333,0
+DUKB.US,D,20200803,000000,27.96,27.96,27.87,27.95,20188,0
+DUKB.US,D,20200804,000000,27.95,27.96,27.785,27.9,32387,0
+DUKB.US,D,20200805,000000,27.9,27.9,27.65,27.65,52764,0
+DUKB.US,D,20200806,000000,27.8,27.85,27.41,27.42,72733,0
+DUKB.US,D,20200807,000000,27.49,27.56,27.38,27.5,40630,0
+DUKB.US,D,20200810,000000,27.5,27.74,27.485,27.74,22098,0
+DUKB.US,D,20200811,000000,27.8299,27.87,27.65,27.7975,21083,0
+DUKB.US,D,20200812,000000,27.78,27.89,27.76,27.85,40114,0
+DUKB.US,D,20200813,000000,27.84,27.84,27.76,27.84,25160,0
+DUKB.US,D,20200814,000000,27.84,27.9,27.75,27.89,434697,0
+DUKB.US,D,20200817,000000,27.89,27.94,27.86,27.93,27460,0
+DUKB.US,D,20200818,000000,27.93,28,27.93,28,38738,0
+DUKB.US,D,20200819,000000,28,28,27.97,27.97,53658,0
+DUKB.US,D,20200820,000000,27.95,28.08,27.95,28.08,27912,0
+DUKB.US,D,20200821,000000,28.08,28.08,27.87,28.06,11895,0
+DUKB.US,D,20200824,000000,28.02,28.05,28,28.02,36321,0
+DUKB.US,D,20200825,000000,28.04,28.0499,27.88,27.945,54076,0
+DUKB.US,D,20200826,000000,27.98,28.08,27.91,27.91,67193,0
+DUKB.US,D,20200827,000000,28,28.12,27.96,28.06,71198,0
+DUKB.US,D,20200828,000000,28.11,28.12,28.01,28.01,17941,0
+DUKB.US,D,20200831,000000,28.08,28.19,28.0395,28.18,29996,0
+DUKB.US,D,20200901,000000,28.15,28.19,28.01,28.02,67226,0
+DUKB.US,D,20200902,000000,28.03,28.17,28,28.08,28217,0
+DUKB.US,D,20200903,000000,28.1,28.11,27.8588,27.95,49762,0
+DUKB.US,D,20200904,000000,28.02,28.02,27.8,27.91,109049,0
+DUKB.US,D,20200908,000000,27.92,27.94,27.63,27.81,29670,0
+DUKB.US,D,20200909,000000,27.88,28.05,27.82,27.97,37247,0
+DUKB.US,D,20200910,000000,28.01,28.17,27.91,28.12,31902,0
+DUKB.US,D,20200911,000000,27.82,27.94,27.62,27.82,44018,0
+DUKB.US,D,20200914,000000,27.9,28.04,27.863,27.91,32841,0
+DUKB.US,D,20200915,000000,28.06,28.06,27.9,27.9,45731,0
+DUKB.US,D,20200916,000000,27.9,28.07,27.9,27.94,40330,0
+DUKB.US,D,20200917,000000,27.86,28.07,27.86,27.95,39483,0
+DUKB.US,D,20200918,000000,28.02,28.02,27.85,27.94,23773,0
+DUKB.US,D,20200921,000000,27.87,28.0099,27.72,27.92,28423,0
+DUKB.US,D,20200922,000000,27.94,28.13,27.94,28.13,51306,0
+DUKB.US,D,20200923,000000,28.03,28.05,27.73,27.89,74461,0
+DUKB.US,D,20200924,000000,27.85,27.95,27.73,27.78,60506,0
+DUKB.US,D,20200925,000000,27.81,27.94,27.72,27.72,92633,0
+DUKB.US,D,20200928,000000,27.8,27.9662,27.8,27.83,54196,0
+DUKB.US,D,20200929,000000,27.84,27.98,27.62,27.71,79115,0
+DUKB.US,D,20200930,000000,27.81,27.92,27.56,27.56,121384,0
+DUKB.US,D,20201001,000000,27.67,27.93,27.6,27.91,35291,0
+DUKB.US,D,20201002,000000,27.8,27.9091,27.66,27.75,45168,0
+DUKB.US,D,20201005,000000,27.83,27.9,27.71,27.73,31420,0
+DUKB.US,D,20201006,000000,27.83,27.86,27.615,27.8,50869,0
+DUKB.US,D,20201007,000000,27.85,27.93,27.654,27.93,61807,0
+DUKB.US,D,20201008,000000,27.81,28.11,27.81,28.06,25237,0
+DUKB.US,D,20201009,000000,28.13,28.14,27.99,28.14,9053,0
+DUKB.US,D,20201012,000000,28.11,28.12,28.06,28.08,18701,0
+DUKB.US,D,20201013,000000,28.1,28.13,27.95,28.05,60797,0
+DUKB.US,D,20201014,000000,28.06,28.0693,27.98,28.05,11291,0
+DUKB.US,D,20201015,000000,27.94,28.1,27.8401,28.1,25506,0
+DUKB.US,D,20201016,000000,28.13,28.14,28.0001,28.07,26152,0
+DUKB.US,D,20201019,000000,28.1,28.1,27.6,27.76,55835,0
+DUKB.US,D,20201020,000000,27.82,27.87,27.74,27.77,25289,0
+DUKB.US,D,20201021,000000,27.87,27.87,27.55,27.56,16215,0
+DUKB.US,D,20201022,000000,27.6,27.93,27.5792,27.92,28445,0
+DUKB.US,D,20201023,000000,27.94,27.99,27.71,27.86,69916,0
+DUKB.US,D,20201026,000000,27.8,27.9165,27.72,27.8,26593,0
+DUKB.US,D,20201027,000000,27.83,27.9,27.72,27.79,15391,0
+DUKB.US,D,20201028,000000,27.73,27.73,27.4,27.4,24717,0
+DUKB.US,D,20201029,000000,27.46,27.7,27.46,27.49,13179,0
+DUKB.US,D,20201030,000000,27.49,27.64,27.42,27.59,53061,0
+DUKB.US,D,20201102,000000,27.53,27.8101,27.53,27.73,23763,0
+DUKB.US,D,20201103,000000,27.76,27.975,27.64,27.91,50678,0
+DUKB.US,D,20201104,000000,28.01,28.227,27.9479,28.15,31881,0
+DUKB.US,D,20201105,000000,28.08,28.1699,28.06,28.16,27090,0
+DUKB.US,D,20201106,000000,28.08,28.1099,27.91,27.96,29884,0
+DUKB.US,D,20201109,000000,28.05,28.33,28.05,28.11,32438,0
+DUKB.US,D,20201110,000000,28.18,28.33,28.12,28.22,32167,0
+DUKB.US,D,20201111,000000,28.28,28.28,28.17,28.2,34263,0
+DUKB.US,D,20201112,000000,28.16,28.26,28.11,28.12,63953,0
+DUKB.US,D,20201113,000000,28.22,28.25,28.09,28.09,20844,0
+DUKB.US,D,20201116,000000,28.14,28.3,28.05,28.3,31393,0
+DUKB.US,D,20201117,000000,28.22,28.32,28.14,28.27,46439,0
+DUKB.US,D,20201118,000000,28.2,28.38,28.174,28.26,31075,0
+DUKB.US,D,20201119,000000,28.3,28.37,28.17,28.18,66404,0
+DUKB.US,D,20201120,000000,28.24,28.29,28.07,28.13,29504,0
+DUKB.US,D,20201123,000000,28.12,28.2699,28.12,28.26,55385,0
+DUKB.US,D,20201124,000000,28.27,28.38,28.0901,28.28,36695,0
+DUKB.US,D,20201125,000000,28.26,28.3207,28.1301,28.22,23627,0
+DUKB.US,D,20201127,000000,28.21,28.29,28.17,28.24,11139,0
+DUKB.US,D,20201130,000000,28.24,28.3,28.14,28.14,51984,0
+DUKB.US,D,20201201,000000,28.27,28.3299,28.1583,28.24,10793,0
+DUKB.US,D,20201202,000000,28.18,28.25,28.16,28.17,46672,0
+DUKB.US,D,20201203,000000,28.24,28.33,28.1874,28.28,15488,0
+DUKB.US,D,20201204,000000,28.33,28.38,28.25,28.38,31390,0
+DUKB.US,D,20201207,000000,28.41,28.42,28.27,28.4136,18552,0
+DUKB.US,D,20201208,000000,28.38,28.52,28.38,28.51,32642,0
+DUKB.US,D,20201209,000000,28.58,28.58,28.39,28.58,30226,0
+DUKB.US,D,20201210,000000,28.52,28.54,28.422,28.47,26588,0
+DUKB.US,D,20201211,000000,28.2,28.23,28.07,28.2,47447,0
+DUKB.US,D,20201214,000000,28.083,28.21,28.083,28.21,22688,0
+DUKB.US,D,20201215,000000,28.24,28.38,28.1954,28.35,50839,0
+DUKB.US,D,20201216,000000,28.37,28.41,28.2349,28.41,42854,0
+DUKB.US,D,20201217,000000,28.4,28.44,28.31,28.4,26050,0
+DUKB.US,D,20201218,000000,28.41,28.45,28.32,28.45,13655,0
+DUKB.US,D,20201221,000000,28.38,28.42,28.2,28.42,43339,0
+DUKB.US,D,20201222,000000,28.42,28.465,28.28,28.32,111108,0
+DUKB.US,D,20201223,000000,28.4,28.45,28.34,28.42,41326,0
+DUKB.US,D,20201224,000000,28.43,28.5,28.4,28.445,12322,0
+DUKB.US,D,20201228,000000,28.49,28.52,28.38,28.47,36218,0
+DUKB.US,D,20201229,000000,28.52,28.7001,28.44,28.58,32451,0
+DUKB.US,D,20201230,000000,28.58,28.78,28.57,28.78,19268,0
+DUKB.US,D,20201231,000000,28.78,28.84,28.7076,28.77,115234,0
+DUKB.US,D,20210104,000000,28.76,28.76,28.31,28.31,74193,0
+DUKB.US,D,20210105,000000,28.37,28.5168,28.23,28.36,39835,0
+DUKB.US,D,20210106,000000,28.4,28.4,27.83,27.96,34997,0
+DUKB.US,D,20210107,000000,28.03,28.03,27.6097,27.77,20193,0
+DUKB.US,D,20210108,000000,27.88,27.89,27.734,27.89,18182,0
+DUKB.US,D,20210111,000000,27.63,27.69,27.55,27.56,127239,0
+DUKB.US,D,20210112,000000,27.6,27.6,27.39,27.5,79577,0
+DUKB.US,D,20210113,000000,27.54,28,27.54,27.85,38768,0
+DUKB.US,D,20210114,000000,28,28.084,27.79,28.02,26364,0
+DUKB.US,D,20210115,000000,27.98,28.16,27.98,28.09,14033,0
+DUKB.US,D,20210119,000000,28.19,28.21,27.9118,28.12,21644,0
+DUKB.US,D,20210120,000000,28.19,28.21,27.85,27.97,74413,0
+DUKB.US,D,20210121,000000,27.98,28,27.77,27.79,91742,0
+DUKB.US,D,20210122,000000,27.82,27.95,27.66,27.71,60127,0
+DUKB.US,D,20210125,000000,27.78,27.87,27.54,27.59,54224,0
+DUKB.US,D,20210126,000000,27.66,27.7,27.5,27.52,51467,0
+DUKB.US,D,20210127,000000,27.52,27.65,27.23,27.23,54706,0
+DUKB.US,D,20210128,000000,27.39,27.5399,27.27,27.31,60174,0
+DUKB.US,D,20210129,000000,27.31,27.4,27.18,27.32,76809,0
+DUKB.US,D,20210201,000000,27.325,27.63,27.3107,27.5,30206,0
+DUKB.US,D,20210202,000000,27.59,27.6395,27.52,27.55,13557,0
+DUKB.US,D,20210203,000000,27.63,27.63,27.23,27.32,33544,0
+DUKB.US,D,20210204,000000,27.4,27.62,27.23,27.49,20350,0
+DUKB.US,D,20210205,000000,27.49,27.66,27.435,27.61,15387,0
+DUKB.US,D,20210208,000000,27.66,27.72,27.49,27.6,10598,0
+DUKB.US,D,20210209,000000,27.67,27.6876,27.45,27.5,48581,0
+DUKB.US,D,20210210,000000,27.62,27.6399,27.33,27.45,47038,0
+DUKB.US,D,20210211,000000,27.44,27.44,27.23,27.28,22130,0
+DUKB.US,D,20210212,000000,27.28,27.28,27.09,27.12,19254,0
+DUKB.US,D,20210216,000000,27.12,27.12,26.72,26.75,100044,0
+DUKB.US,D,20210217,000000,26.8,26.87,26.72,26.76,51630,0
+DUKB.US,D,20210218,000000,26.82,26.82,26.64,26.82,37793,0
+DUKB.US,D,20210219,000000,26.83,26.85,26.68,26.78,1830298,0
+DUKB.US,D,20210222,000000,26.73,26.76,26.6,26.66,64821,0
+DUKB.US,D,20210223,000000,26.73,26.75,26.64,26.7,17946,0
+DUKB.US,D,20210224,000000,26.75,26.75,26.5,26.58,24853,0
+DUKB.US,D,20210225,000000,26.62,26.62,26.26,26.38,41158,0
+DUKB.US,D,20210226,000000,26.53,26.64,26.37,26.64,262997,0
+DUKB.US,D,20210301,000000,26.73,26.84,26.685,26.74,835401,0
+DUKB.US,D,20210302,000000,26.84,26.93,26.7617,26.86,410156,0
+DUKB.US,D,20210303,000000,26.71,26.855,26.67,26.82,46266,0
+DUKB.US,D,20210304,000000,26.89,26.99,26.72,26.87,52278,0
+DUKB.US,D,20210305,000000,26.9,26.97,26.69,26.89,23690,0
+DUKB.US,D,20210308,000000,26.97,26.97,26.8305,26.91,32110,0
+DUKB.US,D,20210309,000000,26.92,27.03,26.885,27.03,31767,0
+DUKB.US,D,20210310,000000,27.03,27.12,27.001,27.12,144650,0
+DUKB.US,D,20210311,000000,26.8,26.87,26.79,26.86,186042,0
+DUKB.US,D,20210312,000000,26.72,26.82,26.61,26.72,56051,0
+DUKB.US,D,20210315,000000,26.72,26.84,26.66,26.84,80600,0
+DUKB.US,D,20210316,000000,26.86,26.93,26.7754,26.89,297730,0
+DUKB.US,D,20210317,000000,26.82,26.84,26.6725,26.84,34258,0
+DUKB.US,D,20210318,000000,26.76,26.8,26.59,26.59,109267,0
+DUKB.US,D,20210319,000000,26.7,26.7,26.56,26.7,44122,0
+DUKB.US,D,20210322,000000,26.75,26.83,26.73,26.8,26020,0
+DUKB.US,D,20210323,000000,26.87,26.87,26.7,26.82,35704,0
+DUKB.US,D,20210324,000000,26.86,26.95,26.8,26.82,155793,0
+DUKB.US,D,20210325,000000,26.82,26.86,26.81,26.84,33854,0
+DUKB.US,D,20210326,000000,26.83,26.87,26.8,26.82,36458,0
+DUKB.US,D,20210329,000000,26.77,26.83,26.72,26.76,43539,0
+DUKB.US,D,20210330,000000,26.76,26.86,26.7556,26.86,39264,0
+DUKB.US,D,20210331,000000,26.87,26.93,26.81,26.84,83648,0
+DUKB.US,D,20210401,000000,26.85,27.02,26.85,26.9,271614,0
+DUKB.US,D,20210405,000000,26.96,26.96,26.86,26.9,90031,0
+DUKB.US,D,20210406,000000,26.93,27.09,26.88,27.07,200870,0
+DUKB.US,D,20210407,000000,27.06,27.22,27.03,27.06,95244,0
+DUKB.US,D,20210408,000000,27.01,27.16,27.01,27.11,19508,0
+DUKB.US,D,20210409,000000,27,27.1299,26.96,27.05,33954,0
+DUKB.US,D,20210412,000000,27.03,27.09,26.96,26.98,106720,0
+DUKB.US,D,20210413,000000,26.99,27.01,26.92,26.95,46156,0
+DUKB.US,D,20210414,000000,26.99,27.04,26.95,26.95,55089,0
+DUKB.US,D,20210415,000000,27.02,27.07,26.97,27.05,35021,0
+DUKB.US,D,20210416,000000,27.05,27.06,26.99,27.04,73647,0
+DUKB.US,D,20210419,000000,27.08,27.08,26.9307,26.98,33905,0
+DUKB.US,D,20210420,000000,26.98,27,26.88,26.97,47023,0
+DUKB.US,D,20210421,000000,26.95,27.06,26.95,27.05,30725,0
+DUKB.US,D,20210422,000000,27.07,27.07,26.93,27.04,33597,0
+DUKB.US,D,20210423,000000,27.02,27.1043,26.9875,27.07,48195,0
+DUKB.US,D,20210426,000000,27.1,27.16,27.055,27.1,70511,0
+DUKB.US,D,20210427,000000,27.13,27.15,27.07,27.12,36581,0
+DUKB.US,D,20210428,000000,27.05,27.1363,27.01,27.03,99470,0
+DUKB.US,D,20210429,000000,27.07,27.07,26.96,27.05,36694,0
+DUKB.US,D,20210430,000000,27.04,27.04,26.86,26.91,62048,0
+DUKB.US,D,20210503,000000,26.98,27.06,26.9,27.02,29492,0
+DUKB.US,D,20210504,000000,26.96,27.12,26.91,27.1,56205,0
+DUKB.US,D,20210505,000000,27.1,27.21,27.08,27.12,40175,0
+DUKB.US,D,20210506,000000,27.06,27.09,26.915,27.07,36057,0
+DUKB.US,D,20210507,000000,27.08,27.17,27.0512,27.14,50578,0
+DUKB.US,D,20210510,000000,27.17,27.179,27.02,27.08,54036,0
+DUKB.US,D,20210511,000000,26.96,27.0273,26.8501,26.96,68933,0
+DUKB.US,D,20210512,000000,26.88,26.88,26.7,26.73,41166,0
+DUKB.US,D,20210513,000000,26.85,26.944,26.7515,26.87,25973,0
+DUKB.US,D,20210514,000000,26.95,26.99,26.89,26.99,14857,0
+DUKB.US,D,20210517,000000,27,27.088,26.92,26.9877,39141,0
+DUKB.US,D,20210518,000000,27.07,27.07,26.96,27.05,15110,0
+DUKB.US,D,20210519,000000,26.99,27.04,26.9,26.9992,19059,0
+DUKB.US,D,20210520,000000,27.04,27.14,26.9602,27.11,48177,0
+DUKB.US,D,20210521,000000,27.15,27.15,27.02,27.1,25878,0
+DUKB.US,D,20210524,000000,27.21,27.21,27.04,27.1,23638,0
+DUKB.US,D,20210525,000000,27.08,27.12,27.06,27.09,33162,0
+DUKB.US,D,20210526,000000,27.12,27.15,26.76,27.1292,435862,0
+DUKB.US,D,20210527,000000,27.1,27.1,26.99,27.01,44753,0
+DUKB.US,D,20210528,000000,27.09,27.16,27.0001,27.12,59976,0
+DUKB.US,D,20210601,000000,27.15,27.2,27.105,27.17,85689,0
+DUKB.US,D,20210602,000000,27.19,27.44,27.16,27.42,56328,0
+DUKB.US,D,20210603,000000,27.44,27.51,27.37,27.49,45827,0
+DUKB.US,D,20210604,000000,27.55,27.56,27.46,27.47,15786,0
+DUKB.US,D,20210607,000000,27.54,27.58,27.44,27.51,12439,0
+DUKB.US,D,20210608,000000,27.5,27.66,27.4923,27.6,138089,0
+DUKB.US,D,20210609,000000,27.65,27.72,27.59,27.69,61140,0
+DUKB.US,D,20210610,000000,27.69,27.73,27.57,27.69,36010,0
+DUKB.US,D,20210611,000000,27.4,27.46,27.33,27.38,51367,0
+DUKB.US,D,20210614,000000,27.36,27.42,27.35,27.41,47672,0
+DUKB.US,D,20210615,000000,27.45,27.45,27.37,27.4,65418,0
+DUKB.US,D,20210616,000000,27.36,27.4,27.3339,27.39,35668,0
+DUKB.US,D,20210617,000000,27.39,27.42,27.31,27.41,17948,0
+DUKB.US,D,20210618,000000,27.33,27.44,27.33,27.43,32778,0
+DUKB.US,D,20210621,000000,27.45,27.45,27.3785,27.41,12847,0
+DUKB.US,D,20210622,000000,27.44,27.62,27.4125,27.62,22166,0
+DUKB.US,D,20210623,000000,27.6,27.6,27.51,27.57,21549,0
+DUKB.US,D,20210624,000000,27.57,27.6,27.53,27.57,21052,0
+DUKB.US,D,20210625,000000,27.58,27.66,27.4,27.54,23909,0
+DUKB.US,D,20210628,000000,27.52,27.55,27.4,27.52,46680,0
+DUKB.US,D,20210629,000000,27.55,27.5661,27.43,27.53,12409,0
+DUKB.US,D,20210630,000000,27.54,27.67,27.5,27.57,66253,0
+DUKB.US,D,20210701,000000,27.6,27.6,27.5,27.52,29755,0
+DUKB.US,D,20210702,000000,27.49,27.58,27.49,27.54,24176,0
+DUKB.US,D,20210706,000000,27.52,27.593,27.46,27.58,28898,0
+DUKB.US,D,20210707,000000,27.6,27.67,27.5301,27.61,31051,0
+DUKB.US,D,20210708,000000,27.59,27.62,27.5104,27.56,14872,0
+DUKB.US,D,20210709,000000,27.57,27.57,27.48,27.52,50639,0
+DUKB.US,D,20210712,000000,27.54,27.58,27.43,27.5,17619,0
+DUKB.US,D,20210713,000000,27.51,27.5299,27.4,27.46,21129,0
+DUKB.US,D,20210714,000000,27.46,27.5,27.41,27.49,46417,0
+DUKB.US,D,20210715,000000,27.49,27.525,27.411,27.46,11601,0
+DUKB.US,D,20210716,000000,27.47,27.499,27.4001,27.425,23461,0
+DUKB.US,D,20210719,000000,27.42,27.44,27.2501,27.31,46181,0
+DUKB.US,D,20210720,000000,27.26,27.46,27.26,27.37,20445,0
+DUKB.US,D,20210721,000000,27.35,27.37,27.2416,27.32,19194,0
+DUKB.US,D,20210722,000000,27.31,27.43,27.25,27.38,13119,0
+DUKB.US,D,20210723,000000,27.4,27.4,27.23,27.38,16991,0
+DUKB.US,D,20210726,000000,27.38,27.43,27.32,27.4,13840,0
+DUKB.US,D,20210727,000000,27.41,27.41,27.17,27.31,26248,0
+DUKB.US,D,20210728,000000,27.3,27.3699,27.2544,27.35,24012,0
+DUKB.US,D,20210729,000000,27.35,27.5,27.321,27.5,18069,0
+DUKB.US,D,20210730,000000,27.5,27.56,27.4736,27.53,23262,0
+DUKB.US,D,20210802,000000,27.53,27.53,27.41,27.47,33914,0
+DUKB.US,D,20210803,000000,27.4,27.4899,27.35,27.41,47688,0
+DUKB.US,D,20210804,000000,27.48,27.48,27.41,27.43,62319,0
+DUKB.US,D,20210805,000000,27.47,27.5199,27.4,27.43,37508,0
+DUKB.US,D,20210806,000000,27.45,27.45,27.35,27.41,81402,0
+DUKB.US,D,20210809,000000,27.45,27.4503,27.28,27.31,20078,0
+DUKB.US,D,20210810,000000,27.24,27.29,27.1109,27.16,28634,0
+DUKB.US,D,20210811,000000,27.23,27.23,27.11,27.2,17207,0
+DUKB.US,D,20210812,000000,27.2,27.31,27.2,27.29,16255,0
+DUKB.US,D,20210813,000000,27.29,27.4,27.29,27.34,20207,0
+DUKB.US,D,20210816,000000,27.36,27.38,27.27,27.33,18846,0
+DUKB.US,D,20210817,000000,27.33,27.35,27.22,27.26,17008,0
+DUKB.US,D,20210818,000000,27.21,27.28,27.2,27.2,14272,0
+DUKB.US,D,20210819,000000,27.2,27.2343,27.11,27.2,15895,0
+DUKB.US,D,20210820,000000,27.21,27.26,27.1661,27.22,47676,0
+DUKB.US,D,20210823,000000,27.26,27.28,27.2,27.22,19604,0
+DUKB.US,D,20210824,000000,27.25,27.27,27.2,27.22,24585,0
+DUKB.US,D,20210825,000000,27.23,27.26,27.2,27.22,17523,0
+DUKB.US,D,20210826,000000,27.23,27.23,27.12,27.17,21629,0
+DUKB.US,D,20210827,000000,27.19,27.24,27.1513,27.18,29200,0
+DUKB.US,D,20210830,000000,27.18,27.2699,27.18,27.21,30367,0
+DUKB.US,D,20210831,000000,27.22,27.22,27.1106,27.16,135017,0
+DUKB.US,D,20210901,000000,27.2,27.26,27.1993,27.21,36291,0
+DUKB.US,D,20210902,000000,27.24,27.26,27.1984,27.22,40981,0
+DUKB.US,D,20210903,000000,27.19,27.24,27.12,27.2,91417,0
+DUKB.US,D,20210907,000000,27.23,27.23,27.12,27.16,20946,0
+DUKB.US,D,20210908,000000,27.17,27.1898,27.1,27.14,58586,0
+DUKB.US,D,20210909,000000,27.15,27.2,27.13,27.19,23637,0
+DUKB.US,D,20210910,000000,27.16,27.28,27.16,27.26,36106,0
+DUKB.US,D,20210913,000000,26.99,26.99,26.8572,26.92,21268,0
+DUKB.US,D,20210914,000000,26.93,26.98,26.82,26.86,37251,0
+DUKB.US,D,20210915,000000,26.9,26.93,26.82,26.86,27581,0
+DUKB.US,D,20210916,000000,26.86,26.92,26.848,26.86,38854,0
+DUKB.US,D,20210917,000000,26.86,26.9,26.86,26.89,22379,0
+DUKB.US,D,20210920,000000,26.79,26.9,26.66,26.8,26635,0
+DUKB.US,D,20210921,000000,26.88,26.88,26.7111,26.78,38648,0
+DUKB.US,D,20210922,000000,26.85,26.94,26.81,26.88,38308,0
+DUKB.US,D,20210923,000000,26.88,26.94,26.7,26.77,68837,0
+DUKB.US,D,20210924,000000,26.81,26.81,26.7,26.75,439848,0
+DUKB.US,D,20210927,000000,26.76,26.76,26.69,26.75,46749,0
+DUKB.US,D,20210928,000000,26.75,26.75,26.5,26.72,40671,0
+DUKB.US,D,20210929,000000,26.75,26.83,26.75,26.81,24336,0
+DUKB.US,D,20210930,000000,26.84,26.85,26.7,26.78,114989,0
+DUKB.US,D,20211001,000000,26.84,26.84,26.74,26.79,38762,0
+DUKB.US,D,20211004,000000,26.84,26.84,26.6501,26.73,21172,0
+DUKB.US,D,20211005,000000,26.79,26.79,26.6568,26.75,39513,0
+DUKB.US,D,20211006,000000,26.72,26.82,26.7,26.78,34889,0
+DUKB.US,D,20211007,000000,26.82,26.95,26.71,26.83,444256,0
+DUKB.US,D,20211008,000000,26.85,26.98,26.76,26.86,43818,0
+DUKB.US,D,20211011,000000,26.89,26.99,26.81,26.95,28701,0
+DUKB.US,D,20211012,000000,26.97,27.2199,26.92,27.19,23129,0
+DUKB.US,D,20211013,000000,27.23,27.38,27.014,27.35,29003,0
+DUKB.US,D,20211014,000000,27.38,27.48,27.35,27.46,21121,0
+DUKB.US,D,20211015,000000,27.46,27.4757,27.26,27.34,18791,0
+DUKB.US,D,20211018,000000,27.4,27.4,27.17,27.39,24543,0
+DUKB.US,D,20211019,000000,27.37,27.4187,27.21,27.34,37170,0
+DUKB.US,D,20211020,000000,27.37,27.46,27.27,27.44,41440,0
+DUKB.US,D,20211021,000000,27.46,27.47,27.41,27.45,16532,0
+DUKB.US,D,20211022,000000,27.45,27.5,27.4,27.43,23567,0
+DUKB.US,D,20211025,000000,27.49,27.5,27.38,27.48,32072,0
+DUKB.US,D,20211026,000000,27.55,27.62,27.3056,27.53,32708,0
+DUKB.US,D,20211027,000000,27.51,27.63,27.43,27.46,47812,0
+DUKB.US,D,20211028,000000,27.46,27.63,27.41,27.47,32789,0
+DUKB.US,D,20211029,000000,27.47,27.7,27.395,27.65,71950,0
+DUKB.US,D,20211101,000000,27.65,27.74,27.54,27.64,39814,0
+DUKB.US,D,20211102,000000,27.6,27.7583,27.55,27.65,55855,0
+DUKB.US,D,20211103,000000,27.7,27.71,27.53,27.55,47250,0
+DUKB.US,D,20211104,000000,27.64,27.7,27.6,27.6,23304,0
+DUKB.US,D,20211105,000000,27.68,27.69,27.57,27.61,47691,0
+DUKB.US,D,20211108,000000,27.66,27.66,27.58,27.62,11214,0
+DUKB.US,D,20211109,000000,27.57,27.68,27.49,27.55,13425,0
+DUKB.US,D,20211110,000000,27.54,27.57,27.25,27.28,37124,0
+DUKB.US,D,20211111,000000,27.38,27.39,27.13,27.13,15156,0
+DUKB.US,D,20211112,000000,27.2,27.2499,27.16,27.16,9290,0
+DUKB.US,D,20211115,000000,27.26,27.26,27.02,27.02,16789,0
+DUKB.US,D,20211116,000000,27.02,27.12,26.79,26.86,76787,0
+DUKB.US,D,20211117,000000,26.93,27.0299,26.86,26.89,24553,0
+DUKB.US,D,20211118,000000,26.96,26.96,26.77,26.81,17117,0
+DUKB.US,D,20211119,000000,26.93,26.93,26.78,26.79,17404,0
+DUKB.US,D,20211122,000000,26.89,26.99,26.6712,26.8,25671,0
+DUKB.US,D,20211123,000000,26.79,26.79,26.67,26.69,21104,0
+DUKB.US,D,20211124,000000,26.75,26.8525,26.6701,26.75,13516,0
+DUKB.US,D,20211126,000000,26.6,26.7945,26.55,26.57,14375,0
+DUKB.US,D,20211129,000000,26.66,26.7999,26.57,26.57,46221,0
+DUKB.US,D,20211130,000000,26.57,26.71,26.38,26.54,59771,0
+DUKB.US,D,20211201,000000,26.57,26.7899,26.57,26.69,19113,0
+DUKB.US,D,20211202,000000,26.65,26.87,26.65,26.86,23245,0
+DUKB.US,D,20211203,000000,26.9,26.9,26.75,26.86,12112,0
+DUKB.US,D,20211206,000000,26.89,26.9813,26.85,26.91,24449,0
+DUKB.US,D,20211207,000000,27,27.16,26.949,27.13,28993,0
+DUKB.US,D,20211208,000000,27.11,27.12,26.74,26.81,205656,0
+DUKB.US,D,20211209,000000,26.89,26.9189,26.8,26.8,17395,0
+DUKB.US,D,20211210,000000,26.85,26.85,26.7367,26.78,18922,0
+DUKB.US,D,20211213,000000,26.48,26.49,26.4218,26.44,9750,0
+DUKB.US,D,20211214,000000,26.42,26.55,26.32,26.36,28689,0
+DUKB.US,D,20211215,000000,26.45,26.55,26.3201,26.4,42564,0
+DUKB.US,D,20211216,000000,26.36,26.48,26.36,26.4,76708,0
+DUKB.US,D,20211217,000000,26.35,26.54,26.31,26.42,511489,0
+DUKB.US,D,20211220,000000,26.35,26.4664,26.35,26.39,32510,0
+DUKB.US,D,20211221,000000,26.45,26.4921,26.4,26.43,33135,0
+DUKB.US,D,20211222,000000,26.45,26.54,26.4,26.45,115423,0
+DUKB.US,D,20211223,000000,26.47,26.5,26.43,26.45,37234,0
+DUKB.US,D,20211227,000000,26.48,26.53,26.43,26.49,29463,0
+DUKB.US,D,20211228,000000,26.45,26.51,26.4308,26.5,17045,0
+DUKB.US,D,20211229,000000,26.47,26.53,26.4279,26.53,10298,0
+DUKB.US,D,20211230,000000,26.55,26.69,26.525,26.67,15277,0
+DUKB.US,D,20211231,000000,26.6,26.77,26.6,26.72,35313,0
+DUKB.US,D,20220103,000000,26.73,26.75,26.64,26.67,16444,0
+DUKB.US,D,20220104,000000,26.67,26.67,26.415,26.5,18000,0
+DUKB.US,D,20220105,000000,26.57,26.6899,26.265,26.32,78374,0
+DUKB.US,D,20220106,000000,26.37,26.52,26.2331,26.44,21107,0
+DUKB.US,D,20220107,000000,26.36,26.5,26.33,26.37,12538,0
+DUKB.US,D,20220110,000000,26.23,26.43,26.23,26.38,32335,0
+DUKB.US,D,20220111,000000,26.32,26.68,26.32,26.57,28361,0
+DUKB.US,D,20220112,000000,26.57,26.67,26.51,26.51,11378,0
+DUKB.US,D,20220113,000000,26.56,26.65,26.5,26.57,21572,0
+DUKB.US,D,20220114,000000,26.54,26.6685,26.5049,26.56,18538,0
+DUKB.US,D,20220118,000000,26.46,26.5,26.27,26.27,33228,0
+DUKB.US,D,20220119,000000,26.36,26.49,26.36,26.4,24308,0
+DUKB.US,D,20220120,000000,26.47,26.55,26.441,26.47,16162,0
+DUKB.US,D,20220121,000000,26.5,26.51,26.31,26.32,96336,0
+DUKB.US,D,20220124,000000,26.32,26.38,26.15,26.22,34758,0
+DUKB.US,D,20220125,000000,26.2,26.3488,26.18,26.21,25588,0
+DUKB.US,D,20220126,000000,26.29,26.35,26.05,26.09,30490,0
+DUKB.US,D,20220127,000000,26.12,26.2,25.83,25.86,63042,0
+DUKB.US,D,20220128,000000,25.95,26.04,25.63,25.99,48353,0
+DUKB.US,D,20220131,000000,26,26.29,25.97,26.24,123605,0
+DUKB.US,D,20220201,000000,26.25,26.3149,26.12,26.26,34069,0
+DUKB.US,D,20220202,000000,26.2,26.26,25.99,26.09,27128,0
+DUKB.US,D,20220203,000000,26.05,26.07,25.81,26,60996,0
+DUKB.US,D,20220204,000000,25.95,26.01,25.86,25.97,40635,0
+DUKB.US,D,20220207,000000,25.92,26.13,25.91,26.044,46734,0
+DUKB.US,D,20220208,000000,26.04,26.1,25.9158,26.01,28277,0
+DUKB.US,D,20220209,000000,26.19,26.19,26.03,26.12,32066,0
+DUKB.US,D,20220210,000000,26.05,26.3,26.05,26.24,153633,0
+DUKB.US,D,20220211,000000,26.17,26.26,25.9612,26.1,48960,0
+DUKB.US,D,20220214,000000,26,26.005,25.85,25.89,33603,0
+DUKB.US,D,20220215,000000,26,26.09,25.81,26.05,39712,0
+DUKB.US,D,20220216,000000,26.02,26.1528,25.88,26.1,22945,0
+DUKB.US,D,20220217,000000,26.05,26.22,25.95,25.96,62061,0
+DUKB.US,D,20220218,000000,26.06,26.27,25.98,26,13200,0
+DUKB.US,D,20220222,000000,26.11,26.11,25.85,25.89,25953,0
+DUKB.US,D,20220223,000000,25.9,26.08,25.88,25.88,39582,0
+DUKB.US,D,20220224,000000,25.8,26.0746,25.71,26,24221,0
+DUKB.US,D,20220225,000000,26.12,26.2373,26.035,26.1506,18178,0
+DUKB.US,D,20220228,000000,26.15,26.25,25.96,25.96,73078,0
+DUKB.US,D,20220301,000000,25.99,26.11,25.96,26,29848,0
+DUKB.US,D,20220302,000000,26.11,26.14,25.94,26,19797,0
+DUKB.US,D,20220303,000000,26.05,26.22,26,26.03,54847,0
+DUKB.US,D,20220304,000000,26.01,26.1146,25.87,25.8716,16462,0
+DUKB.US,D,20220307,000000,25.94,25.94,25.72,25.82,47248,0
+DUKB.US,D,20220308,000000,25.82,25.93,25.82,25.84,23757,0
+DUKB.US,D,20220309,000000,25.97,26.0068,25.89,25.92,18556,0
+DUKB.US,D,20220310,000000,25.98,25.98,25.8,25.91,19922,0
+DUKB.US,D,20220311,000000,25.65,25.7333,25.39,25.41,28579,0
+DUKB.US,D,20220314,000000,25.4,25.4,25.06,25.13,32999,0
+DUKB.US,D,20220315,000000,25.23,25.437,25.13,25.23,31852,0
+DUKB.US,D,20220316,000000,25.25,25.5,25.2467,25.34,22584,0
+DUKB.US,D,20220317,000000,25.4,25.548,25.32,25.41,82587,0
+DUKB.US,D,20220318,000000,25.41,25.7,25.4,25.5,56354,0
+DUKB.US,D,20220321,000000,25.52,25.53,25.4,25.45,30533,0
+DUKB.US,D,20220322,000000,25.48,25.54,25.4,25.5,51836,0
+DUKB.US,D,20220323,000000,25.53,25.56,25.4,25.49,24259,0
+DUKB.US,D,20220324,000000,25.44,25.6,25.44,25.47,25160,0
+DUKB.US,D,20220325,000000,25.55,25.55,25.2501,25.28,44859,0
+DUKB.US,D,20220328,000000,25.33,25.4616,25.2901,25.39,19442,0
+DUKB.US,D,20220329,000000,25.41,25.66,25.41,25.64,46142,0
+DUKB.US,D,20220330,000000,25.6,25.8229,25.595,25.76,121756,0
+DUKB.US,D,20220331,000000,25.8,25.88,25.71,25.71,25865,0
+DUKB.US,D,20220401,000000,25.78,25.8,25.5,25.71,27958,0
+DUKB.US,D,20220404,000000,25.73,25.86,25.66,25.74,23185,0
+DUKB.US,D,20220405,000000,25.73,25.75,25.4546,25.61,56036,0
+DUKB.US,D,20220406,000000,25.56,25.69,25.52,25.63,48549,0
+DUKB.US,D,20220407,000000,25.55,25.79,25.55,25.73,63058,0
+DUKB.US,D,20220408,000000,25.63,25.72,25.55,25.56,60230,0
+DUKB.US,D,20220411,000000,25.52,25.57,25.26,25.26,44235,0
+DUKB.US,D,20220412,000000,25.39,25.55,25.32,25.46,30352,0
+DUKB.US,D,20220413,000000,25.5,25.51,25.37,25.41,25656,0
+DUKB.US,D,20220414,000000,25.35,25.43,25.25,25.3225,23467,0
+DUKB.US,D,20220418,000000,25.32,25.3829,25.29,25.32,49286,0
+DUKB.US,D,20220419,000000,25.32,25.32,25.16,25.2,20699,0
+DUKB.US,D,20220420,000000,25.22,25.37,25.2,25.31,22579,0
+DUKB.US,D,20220421,000000,25.27,25.37,25.22,25.33,46221,0
+DUKB.US,D,20220422,000000,25.33,25.33,25.188,25.2566,24114,0
+DUKB.US,D,20220425,000000,25.35,25.35,25.22,25.33,13649,0
+DUKB.US,D,20220426,000000,25.4,25.56,25.3626,25.47,34016,0
+DUKB.US,D,20220427,000000,25.54,25.5499,25.22,25.23,47492,0
+DUKB.US,D,20220428,000000,25.25,25.825,25.11,25.62,31641,0
+DUKB.US,D,20220429,000000,25.48,25.55,25.25,25.49,72798,0
+DUKB.US,D,20220502,000000,25.4,27.3,25,25.04,28180,0
+DUKB.US,D,20220503,000000,25.07,25.2776,24.91,25.01,60906,0
+DUKB.US,D,20220504,000000,25.04,25.49,25,25.15,27157,0
+DUKB.US,D,20220505,000000,25.25,25.25,24.779,24.86,37608,0
+DUKB.US,D,20220506,000000,24.81,24.9082,24.55,24.61,76669,0
+DUKB.US,D,20220509,000000,24.58,24.754,24.3112,24.34,54526,0
+DUKB.US,D,20220510,000000,24.52,24.78,24.35,24.47,49786,0
+DUKB.US,D,20220511,000000,24.49,24.64,24.4005,24.49,102976,0
+DUKB.US,D,20220512,000000,24.4,24.66,24.3701,24.54,31726,0
+DUKB.US,D,20220513,000000,24.8,24.8,24.55,24.7,63598,0
+DUKB.US,D,20220516,000000,24.75,24.78,24.5303,24.72,42765,0
+DUKB.US,D,20220517,000000,24.78,24.98,24.73,24.81,80749,0
+DUKB.US,D,20220518,000000,24.75,24.96,24.75,24.83,74215,0
+DUKB.US,D,20220519,000000,24.81,25.24,24.81,25.1,59074,0
+DUKB.US,D,20220520,000000,25.15,25.15,25,25.08,95577,0
+DUKB.US,D,20220523,000000,25.1,25.32,25.03,25.2,64736,0
+DUKB.US,D,20220524,000000,25.18,25.29,25.0701,25.24,34624,0
+DUKB.US,D,20220525,000000,25.23,25.575,25.23,25.47,56171,0
+DUKB.US,D,20220526,000000,25.47,25.73,25.47,25.58,20950,0
+DUKB.US,D,20220527,000000,25.73,25.935,25.62,25.73,41049,0
+DUKB.US,D,20220531,000000,25.69,25.78,25.27,25.78,76931,0
+DUKB.US,D,20220601,000000,25.81,25.86,25.59,25.68,30821,0
+DUKB.US,D,20220602,000000,25.6,25.72,25.57,25.68,29545,0
+DUKB.US,D,20220603,000000,25.52,25.65,25.5044,25.61,17043,0
+DUKB.US,D,20220606,000000,25.75,25.75,25.55,25.58,15620,0
+DUKB.US,D,20220607,000000,25.61,25.78,25.5,25.74,30814,0
+DUKB.US,D,20220608,000000,25.77,25.85,25.62,25.72,31214,0
+DUKB.US,D,20220609,000000,25.71,25.71,25.59,25.68,30076,0
+DUKB.US,D,20220610,000000,25.52,25.7008,25.3,25.46,42389,0
+DUKB.US,D,20220613,000000,24.79,24.8867,24.52,24.59,49303,0
+DUKB.US,D,20220614,000000,24.62,24.6548,24.24,24.35,35409,0
+DUKB.US,D,20220615,000000,24.36,24.84,24.35,24.73,39569,0
+DUKB.US,D,20220616,000000,24.58,24.8981,24.52,24.57,32433,0
+DUKB.US,D,20220617,000000,24.68,24.8,24.57,24.77,16721,0
+DUKB.US,D,20220621,000000,24.88,24.99,24.76,24.935,22992,0
+DUKB.US,D,20220622,000000,24.94,25.07,24.825,24.9,45806,0
+DUKB.US,D,20220623,000000,24.97,25.05,24.9,24.98,26779,0
+DUKB.US,D,20220624,000000,25.07,25.2474,24.99,25.24,49267,0
+DUKB.US,D,20220627,000000,25.3,25.31,25.1236,25.195,10021,0
+DUKB.US,D,20220628,000000,25.11,25.3773,25.07,25.19,23894,0
+DUKB.US,D,20220629,000000,25.19,25.36,25.19,25.33,26170,0
+DUKB.US,D,20220630,000000,25.24,25.33,25.19,25.2,13180,0
+DUKB.US,D,20220701,000000,25.26,25.3,25.1,25.3,9752,0
+DUKB.US,D,20220705,000000,25.3,25.3,25.12,25.17,19284,0
+DUKB.US,D,20220706,000000,25.29,25.35,25.2,25.35,13890,0
+DUKB.US,D,20220707,000000,25.38,25.4194,25.28,25.28,34086,0
+DUKB.US,D,20220708,000000,25.28,25.38,25.2403,25.28,18498,0
+DUKB.US,D,20220711,000000,25.36,25.43,25.34,25.4,14181,0
+DUKB.US,D,20220712,000000,25.45,25.45,25.3,25.3,10842,0
+DUKB.US,D,20220713,000000,25.16,25.3699,25.0721,25.18,31846,0
+DUKB.US,D,20220714,000000,25.05,25.1847,25.05,25.17,9460,0
+DUKB.US,D,20220715,000000,25.21,25.38,25.21,25.38,6092,0
+DUKB.US,D,20220718,000000,25.28,25.38,25.24,25.25,12364,0
+DUKB.US,D,20220719,000000,25.42,25.5,25.2601,25.345,13785,0
+DUKB.US,D,20220720,000000,25.31,25.39,25.31,25.39,18424,0
+DUKB.US,D,20220721,000000,25.33,25.534,25.28,25.38,38045,0
+DUKB.US,D,20220722,000000,25.5,25.5,25.35,25.41,20528,0
+DUKB.US,D,20220725,000000,25.48,25.48,25.3465,25.47,12381,0
+DUKB.US,D,20220726,000000,25.46,25.52,25.36,25.41,15204,0
+DUKB.US,D,20220727,000000,25.43,25.5899,25.41,25.4604,7320,0
+DUKB.US,D,20220728,000000,25.5,25.61,25.41,25.61,15550,0
+DUKB.US,D,20220729,000000,25.66,26.14,25.47,26,82132,0
+DUKB.US,D,20220801,000000,25.9,25.99,25.7981,25.84,22915,0
+DUKB.US,D,20220802,000000,25.89,26.09,25.8194,25.9,26478,0
+DUKB.US,D,20220803,000000,25.83,26.18,25.78,26.02,27765,0
+DUKB.US,D,20220804,000000,25.87,26.08,25.78,26.08,38368,0
+DUKB.US,D,20220805,000000,25.95,26.07,25.7,26,32287,0
+DUKB.US,D,20220808,000000,26.04,26.04,25.6734,25.98,11873,0
+DUKB.US,D,20220809,000000,25.94,26.1,25.8,25.92,30238,0
+DUKB.US,D,20220810,000000,26.1,26.14,25.96,26.02,13005,0
+DUKB.US,D,20220811,000000,26.1,26.1158,25.94,25.98,12702,0
+DUKB.US,D,20220812,000000,25.98,26.025,25.91,25.94,22533,0
+DUKB.US,D,20220815,000000,25.99,26.069,25.94,25.94,8584,0
+DUKB.US,D,20220816,000000,26,26.03,25.81,25.87,19004,0
+DUKB.US,D,20220817,000000,25.74,25.75,25.6,25.69,15517,0
+DUKB.US,D,20220818,000000,25.6,25.631,25.5,25.5,10680,0
+DUKB.US,D,20220819,000000,25.45,25.45,25.31,25.38,13274,0
+DUKB.US,D,20220822,000000,25.29,25.3647,25.2,25.2,10645,0
+DUKB.US,D,20220823,000000,25.18,25.4,24.61,24.9,62841,0
+DUKB.US,D,20220824,000000,24.97,25.2999,24.76,24.91,42828,0
+DUKB.US,D,20220825,000000,24.98,25.3699,24.98,25.18,8059,0
+DUKB.US,D,20220826,000000,25.125,25.3313,25,25.04,13417,0
+DUKB.US,D,20220829,000000,25.09,25.18,25,25.04,10278,0
+DUKB.US,D,20220830,000000,25.07,25.13,24.91,25.04,9369,0
+DUKB.US,D,20220831,000000,25.01,25.0475,24.75,24.75,52655,0
+DUKB.US,D,20220901,000000,24.74,24.9025,24.69,24.78,46568,0
+DUKB.US,D,20220902,000000,24.8865,25,24.83,24.99,18423,0
+DUKB.US,D,20220906,000000,25,25,24.69,24.79,26246,0
+DUKB.US,D,20220907,000000,24.69,24.92,24.67,24.75,33153,0
+DUKB.US,D,20220908,000000,24.75,24.84,24.72,24.72,45839,0
+DUKB.US,D,20220909,000000,24.76,24.94,24.76,24.88,16074,0
+DUKB.US,D,20220912,000000,24.89,25.2,24.89,25.06,33803,0
+DUKB.US,D,20220913,000000,24.46,24.699,24.46,24.69,30436,0
+DUKB.US,D,20220914,000000,24.62,24.78,24.57,24.65,27951,0
+DUKB.US,D,20220915,000000,24.7,24.74,24.53,24.6,26177,0
+DUKB.US,D,20220916,000000,24.5,24.6199,24.42,24.56,21807,0
+DUKB.US,D,20220919,000000,24.57,24.6187,24.4,24.46,37446,0
+DUKB.US,D,20220920,000000,24.36,24.44,24.15,24.15,30645,0
+DUKB.US,D,20220921,000000,24.175,24.48,24.175,24.28,26946,0
+DUKB.US,D,20220922,000000,24.15,24.2503,24.1,24.16,50657,0
+DUKB.US,D,20220923,000000,24.12,24.1684,23.9007,24,56228,0
+DUKB.US,D,20220926,000000,24,24.1,23.9,23.9,15396,0
+DUKB.US,D,20220927,000000,24.01,24.12,23.86,24.1,36586,0
+DUKB.US,D,20220928,000000,24.2,24.3599,24.1014,24.27,26637,0
+DUKB.US,D,20220929,000000,24.23,24.24,23.8454,24.24,38297,0
+DUKB.US,D,20220930,000000,24.28,24.51,24.13,24.51,156686,0
+DUKB.US,D,20221003,000000,24.46,24.749,24.46,24.62,28703,0
+DUKB.US,D,20221004,000000,24.69,24.82,24.6001,24.77,22878,0
+DUKB.US,D,20221005,000000,24.63,24.74,24.55,24.64,12562,0
+DUKB.US,D,20221006,000000,24.64,24.67,24.48,24.65,36971,0
+DUKB.US,D,20221007,000000,24.5,24.59,24.3751,24.42,19488,0
+DUKB.US,D,20221010,000000,24.45,24.45,24.1801,24.19,27803,0
+DUKB.US,D,20221011,000000,24.23,24.3,24.04,24.13,15755,0
+DUKB.US,D,20221012,000000,24.08,24.08,23.9301,24.04,16043,0
+DUKB.US,D,20221013,000000,23.8,24.13,23.65,23.98,27756,0
+DUKB.US,D,20221014,000000,23.99,24.09,23.86,23.99,31551,0
+DUKB.US,D,20221017,000000,24.12,24.18,24,24,17109,0
+DUKB.US,D,20221018,000000,24,24.28,24,24.16,27404,0
+DUKB.US,D,20221019,000000,24.05,24.15,23.8771,23.95,50699,0
+DUKB.US,D,20221020,000000,23.88,23.95,23.57,23.59,29695,0
+DUKB.US,D,20221021,000000,23.49,23.69,23.3501,23.55,24104,0
+DUKB.US,D,20221024,000000,23.48,23.6802,23.48,23.49,18594,0
+DUKB.US,D,20221025,000000,23.59,23.93,23.5,23.7,24403,0
+DUKB.US,D,20221026,000000,23.89,23.984,23.7406,23.8101,39393,0
+DUKB.US,D,20221027,000000,23.87,23.99,23.6361,23.6361,26907,0
+DUKB.US,D,20221028,000000,23.7,23.98,23.6871,23.79,23973,0
+DUKB.US,D,20221031,000000,23.81,23.92,23.62,23.69,77233,0
+DUKB.US,D,20221101,000000,23.72,23.89,23.48,23.48,39966,0
+DUKB.US,D,20221102,000000,23.5,23.6599,23.3,23.3,32637,0
+DUKB.US,D,20221103,000000,23.29,23.6555,23.1,23.11,46863,0
+DUKB.US,D,20221104,000000,23.14,23.32,23.01,23.19,41342,0
+DUKB.US,D,20221107,000000,23.15,23.245,23.01,23.16,28432,0
+DUKB.US,D,20221108,000000,23.31,23.62,23.2001,23.6,29072,0
+DUKB.US,D,20221109,000000,23.64,23.64,23.1519,23.23,56639,0
+DUKB.US,D,20221110,000000,23.52,24.4299,23.5,24.21,38769,0
+DUKB.US,D,20221111,000000,24.13,24.5,24.0301,24.345,25178,0
+DUKB.US,D,20221114,000000,24.4,24.4016,23.88,23.98,25779,0
+DUKB.US,D,20221115,000000,24.14,24.52,24,24.39,37742,0
+DUKB.US,D,20221116,000000,24.41,24.6687,24.3177,24.59,14451,0
+DUKB.US,D,20221117,000000,24.4,24.5462,24.225,24.48,29235,0
+DUKB.US,D,20221118,000000,24.38,24.5999,24.38,24.55,13884,0
+DUKB.US,D,20221121,000000,24.51,24.62,24.4,24.43,23986,0
+DUKB.US,D,20221122,000000,24.39,24.45,24.2904,24.4,18648,0
+DUKB.US,D,20221123,000000,24.52,24.5973,24.41,24.42,49360,0
+DUKB.US,D,20221125,000000,24.42,24.6,24.38,24.44,7121,0
+DUKB.US,D,20221128,000000,24.44,24.52,24.35,24.41,24227,0
+DUKB.US,D,20221129,000000,24.41,24.4599,24.05,24.05,17779,0
+DUKB.US,D,20221130,000000,24.15,24.43,24.012,24.38,62413,0
+DUKB.US,D,20221201,000000,24.31,24.63,24.31,24.45,77994,0
+DUKB.US,D,20221202,000000,24.36,24.5528,24.1886,24.37,24668,0
+DUKB.US,D,20221205,000000,24.31,24.44,24.02,24.02,26349,0
+DUKB.US,D,20221206,000000,24.02,24.2343,23.8893,24,38365,0
+DUKB.US,D,20221207,000000,23.98,24.098,23.96,24.055,22366,0
+DUKB.US,D,20221208,000000,24.12,24.22,24.0957,24.17,27063,0
+DUKB.US,D,20221209,000000,24.13,24.31,24,24.12,63616,0
+DUKB.US,D,20221212,000000,24.23,24.3129,24.07,24.11,20986,0
+DUKB.US,D,20221213,000000,24.04,24.18,23.86,24.18,28912,0
+DUKB.US,D,20221214,000000,24.2,24.2022,24,24.06,32794,0
+DUKB.US,D,20221215,000000,24.07,24.32,23.92,24.18,71595,0
+DUKB.US,D,20221216,000000,24.03,24.36,23.9836,24.25,41465,0
+DUKB.US,D,20221219,000000,24.23,24.3399,24.1097,24.21,23842,0
+DUKB.US,D,20221220,000000,24.2,24.2799,24.02,24.04,40142,0
+DUKB.US,D,20221221,000000,24.06,24.1592,24,24,36795,0
+DUKB.US,D,20221222,000000,23.96,23.9624,23.61,23.66,48767,0
+DUKB.US,D,20221223,000000,23.64,23.9699,23.45,23.5981,48365,0
+DUKB.US,D,20221227,000000,23.6,23.6296,23.25,23.3,34912,0
+DUKB.US,D,20221228,000000,23.25,23.425,23.11,23.11,57329,0
+DUKB.US,D,20221229,000000,23.15,23.43,23.06,23.1,48485,0
+DUKB.US,D,20221230,000000,23.1,23.2424,22.72,22.8,200582,0
+DUKB.US,D,20230103,000000,22.95,23.22,22.93,23.12,49334,0
+DUKB.US,D,20230104,000000,23.24,23.7,23.24,23.66,52922,0
+DUKB.US,D,20230105,000000,23.55,24.15,23.55,24.01,65327,0
+DUKB.US,D,20230106,000000,24.09,24.41,24.09,24.31,29373,0
+DUKB.US,D,20230109,000000,24.32,24.41,24.18,24.31,29244,0
+DUKB.US,D,20230110,000000,24.32,24.3476,24.22,24.33,19419,0
+DUKB.US,D,20230111,000000,24.41,24.51,24.34,24.465,11554,0
+DUKB.US,D,20230112,000000,24.46,24.68,24.455,24.6,26649,0
+DUKB.US,D,20230113,000000,24.545,24.74,24.545,24.74,28440,0
+DUKB.US,D,20230117,000000,24.72,24.91,24.6454,24.9,37358,0
+DUKB.US,D,20230118,000000,24.97,25.1516,24.96,25.05,39073,0
+DUKB.US,D,20230119,000000,24.99,25.13,24.83,25.09,26237,0
+DUKB.US,D,20230120,000000,25.06,25.14,24.88,25.09,37900,0
+DUKB.US,D,20230123,000000,25.09,25.18,25,25.15,36292,0
+DUKB.US,D,20230124,000000,25.11,25.1499,25.0101,25.06,25228,0
+DUKB.US,D,20230125,000000,25,25.11,24.9351,25.08,48913,0
+DUKB.US,D,20230126,000000,25.12,25.13,25.01,25.06,29956,0
+DUKB.US,D,20230127,000000,25.08,25.12,24.9,24.9,44430,0
+DUKB.US,D,20230130,000000,24.92,25.1,24.8876,25.01,19125,0
+DUKB.US,D,20230131,000000,25.02,25.3,24.9654,25.2,144362,0
+DUKB.US,D,20230201,000000,25.15,25.2885,25.06,25.12,22520,0
+DUKB.US,D,20230202,000000,25.12,25.3187,25.0363,25.06,19165,0
+DUKB.US,D,20230203,000000,24.92,24.98,24.66,24.77,43666,0
+DUKB.US,D,20230206,000000,24.75,24.75,24.45,24.55,37209,0
+DUKB.US,D,20230207,000000,24.56,24.6547,24.4473,24.52,38843,0
+DUKB.US,D,20230208,000000,24.62,24.8,24.5115,24.78,30954,0
+DUKB.US,D,20230209,000000,24.94,24.94,24.685,24.71,24092,0
+DUKB.US,D,20230210,000000,24.67,24.71,24.6,24.66,15921,0
+DUKB.US,D,20230213,000000,24.7,24.91,24.65,24.91,46847,0
+DUKB.US,D,20230214,000000,24.87,24.97,24.7694,24.8447,17056,0
+DUKB.US,D,20230215,000000,24.85,24.98,24.85,24.98,14671,0
+DUKB.US,D,20230216,000000,24.88,24.9399,24.74,24.84,24116,0
+DUKB.US,D,20230217,000000,24.85,24.9214,24.66,24.9,66385,0
+DUKB.US,D,20230221,000000,24.81,24.82,24.57,24.6,57262,0
+DUKB.US,D,20230222,000000,24.6,24.89,24.6,24.85,42320,0
+DUKB.US,D,20230223,000000,24.85,25.06,24.81,25.03,23889,0
+DUKB.US,D,20230224,000000,24.91,24.98,24.78,24.88,16449,0
+DUKB.US,D,20230227,000000,24.9,25.05,24.86,25.04,16347,0
+DUKB.US,D,20230228,000000,24.97,25.19,24.9,25.15,66455,0
+DUKB.US,D,20230301,000000,25.09,25.1,24.94,25.02,18223,0
+DUKB.US,D,20230302,000000,24.86,24.96,24.76,24.87,29627,0
+DUKB.US,D,20230303,000000,24.98,25.11,24.8837,25.05,23806,0
+DUKB.US,D,20230306,000000,25.12,25.12,24.9847,25.02,20602,0
+DUKB.US,D,20230307,000000,25,25.0474,24.83,24.91,24972,0
+DUKB.US,D,20230308,000000,24.9,25.06,24.9,24.96,31774,0
+DUKB.US,D,20230309,000000,25,25.01,24.62,24.68,27832,0
+DUKB.US,D,20230310,000000,24.65,24.8599,24.4937,24.64,28739,0
+DUKB.US,D,20230313,000000,24.13,24.4,23.84,24.15,45615,0
+DUKB.US,D,20230314,000000,24.34,24.775,24.34,24.61,45192,0
+DUKB.US,D,20230315,000000,24.41,24.9,24.37,24.71,43510,0
+DUKB.US,D,20230316,000000,24.64,25.25,24.64,25.14,39745,0
+DUKB.US,D,20230317,000000,25.09,25.11,24.841,24.99,26113,0
+DUKB.US,D,20230320,000000,25.02,25.0999,24.75,24.87,33207,0
+DUKB.US,D,20230321,000000,24.93,25.0791,24.7901,24.95,40014,0
+DUKB.US,D,20230322,000000,24.92,25.02,24.85,24.96,28187,0
+DUKB.US,D,20230323,000000,24.91,25.08,24.855,24.96,34352,0
+DUKB.US,D,20230324,000000,24.96,25.06,24.8777,25.03,27712,0
+DUKB.US,D,20230327,000000,25.03,25.24,25,25,30096,0
+DUKB.US,D,20230328,000000,25,25.14,24.9,25,53104,0
+DUKB.US,D,20230329,000000,25.09,25.19,25.01,25.1,43999,0
+DUKB.US,D,20230330,000000,25.18,25.18,25.0202,25.05,72204,0
+DUKB.US,D,20230331,000000,25.13,25.175,24.93,25.05,110713,0
+DUKB.US,D,20230403,000000,24.99,25.05,24.96,25.02,20452,0
+DUKB.US,D,20230404,000000,25.02,25.13,24.92,25.05,34913,0
+DUKB.US,D,20230405,000000,25,25.0999,24.97,25.03,27033,0
+DUKB.US,D,20230406,000000,25.05,25.1251,25.01,25.09,63331,0
+DUKB.US,D,20230410,000000,25.09,25.2168,25.05,25.08,21173,0
+DUKB.US,D,20230411,000000,25.02,25.11,25.02,25.05,39789,0
+DUKB.US,D,20230412,000000,25.13,25.235,24.97,25.06,45945,0
+DUKB.US,D,20230413,000000,25.03,25.12,25,25.03,40109,0
+DUKB.US,D,20230414,000000,25.03,25.12,24.96,25.11,37444,0
+DUKB.US,D,20230417,000000,25.02,25.0999,24.96,24.97,44248,0
+DUKB.US,D,20230418,000000,25.05,25.05,24.95,25.01,23350,0
+DUKB.US,D,20230419,000000,25,25.07,25,25.06,35287,0
+DUKB.US,D,20230420,000000,25.07,25.07,25,25.05,30946,0
+DUKB.US,D,20230421,000000,25.02,25.0899,24.95,24.98,53724,0
+DUKB.US,D,20230424,000000,25,25.1,25,25.04,47319,0
+DUKB.US,D,20230425,000000,25.01,25.1,24.99,25.04,35952,0
+DUKB.US,D,20230426,000000,25.0384,25.1,24.99,25,26170,0
+DUKB.US,D,20230427,000000,25.09,25.09,25,25.06,57663,0
+DUKB.US,D,20230428,000000,25.0999,25.1,25,25.05,67507,0
+DUKB.US,D,20230501,000000,25.03,25.0999,24.7542,24.76,38637,0
+DUKB.US,D,20230502,000000,24.72,24.8215,24.63,24.82,33085,0
+DUKB.US,D,20230503,000000,24.72,24.92,24.55,24.55,31853,0
+DUKB.US,D,20230504,000000,24.47,24.8199,24.47,24.64,24956,0
+DUKB.US,D,20230505,000000,24.76,24.92,24.6781,24.92,36353,0
+DUKB.US,D,20230508,000000,24.99,25,24.88,25,24200,0
+DUKB.US,D,20230509,000000,24.99,25.0998,24.895,25.02,49037,0
+DUKB.US,D,20230510,000000,25.1,25.13,24.98,25.13,42907,0
+DUKB.US,D,20230511,000000,25.09,25.1099,24.9986,25.01,26060,0
+DUKB.US,D,20230512,000000,25.07,25.09,24.9795,25.09,19553,0
+DUKB.US,D,20230515,000000,24.96,25.0934,24.96,25.09,15146,0
+DUKB.US,D,20230516,000000,25.09,25.09,24.965,25.04,14824,0
+DUKB.US,D,20230517,000000,25.07,25.1,25.0035,25.0951,22538,0
+DUKB.US,D,20230518,000000,25.03,25.0899,24.97,25.04,28262,0
+DUKB.US,D,20230519,000000,25,25.0899,24.86,24.9,32532,0
+DUKB.US,D,20230522,000000,24.9,24.9999,24.75,24.86,23702,0
+DUKB.US,D,20230523,000000,24.8,24.98,24.8,24.89,25517,0
+DUKB.US,D,20230524,000000,24.95,25,24.8,24.9,33738,0
+DUKB.US,D,20230525,000000,24.84,24.98,24.8001,24.88,17652,0
+DUKB.US,D,20230526,000000,24.96,24.99,24.8,24.97,23978,0
+DUKB.US,D,20230530,000000,25,25.1,24.86,24.86,19900,0
+DUKB.US,D,20230531,000000,24.93,25.18,24.93,25.17,112849,0
+DUKB.US,D,20230601,000000,25.17,25.25,25.094,25.21,51589,0
+DUKB.US,D,20230602,000000,25.23,25.48,25.19,25.42,41047,0
+DUKB.US,D,20230605,000000,25.39,25.5,25.278,25.37,23655,0
+DUKB.US,D,20230606,000000,25.42,25.49,25.24,25.44,32861,0
+DUKB.US,D,20230607,000000,25.49,25.58,25.4,25.46,37331,0
+DUKB.US,D,20230608,000000,25.51,25.51,25.28,25.51,13080,0
+DUKB.US,D,20230609,000000,25.51,25.585,25.39,25.495,25879,0
+DUKB.US,D,20230612,000000,25.4,25.4978,25.25,25.26,20088,0
+DUKB.US,D,20230613,000000,25.11,25.135,24.92,24.92,23319,0
+DUKB.US,D,20230614,000000,25,25,24.56,24.67,31135,0
+DUKB.US,D,20230615,000000,24.73,24.89,24.71,24.8,22615,0
+DUKB.US,D,20230616,000000,24.89,24.9,24.71,24.71,14216,0
+DUKB.US,D,20230620,000000,24.77,24.77,24.64,24.68,16504,0
+DUKB.US,D,20230621,000000,24.62,24.85,24.59,24.71,24574,0
+DUKB.US,D,20230622,000000,24.63,24.7899,24.63,24.685,13867,0
+DUKB.US,D,20230623,000000,24.68,24.78,24.64,24.7056,12894,0
+DUKB.US,D,20230626,000000,24.8,24.8899,24.69,24.77,15471,0
+DUKB.US,D,20230627,000000,24.77,24.89,24.7001,24.72,16943,0
+DUKB.US,D,20230628,000000,24.72,24.795,24.61,24.7,15298,0
+DUKB.US,D,20230629,000000,24.68,24.75,24.5,24.59,15569,0
+DUKB.US,D,20230630,000000,24.66,25.25,24.52,25.25,94251,0
+DUKB.US,D,20230703,000000,25.05,25.16,25.035,25.16,13626,0
+DUKB.US,D,20230705,000000,25.13,25.27,25.07,25.11,18948,0
+DUKB.US,D,20230706,000000,24.98,25.1799,24.75,24.96,32040,0
+DUKB.US,D,20230707,000000,24.95,25.15,24.95,25.11,15730,0
+DUKB.US,D,20230710,000000,25.03,25.11,24.99,25.09,11058,0
+DUKB.US,D,20230711,000000,25.02,25.15,25.02,25.12,24050,0
+DUKB.US,D,20230712,000000,25.04,25.22,24.67,24.97,43700,0
+DUKB.US,D,20230713,000000,24.94,24.9762,24.76,24.85,42041,0
+DUKB.US,D,20230714,000000,24.81,25.0086,24.61,24.73,28816,0
+DUKB.US,D,20230717,000000,24.73,24.73,24.55,24.6,18903,0
+DUKB.US,D,20230718,000000,24.65,24.86,24.55,24.86,17676,0
+DUKB.US,D,20230719,000000,24.88,25.03,24.84,25.03,19472,0
+DUKB.US,D,20230720,000000,25.04,25.04,24.7422,24.94,11432,0
+DUKB.US,D,20230721,000000,24.8046,25.0599,24.8046,24.8935,12937,0
+DUKB.US,D,20230724,000000,24.89,24.9999,24.89,24.97,9666,0
+DUKB.US,D,20230725,000000,24.97,24.97,24.89,24.93,12989,0
+DUKB.US,D,20230726,000000,24.99,25.25,24.9101,25.23,21826,0
+DUKB.US,D,20230727,000000,25.11,25.14,24.9,24.93,14515,0
+DUKB.US,D,20230728,000000,24.93,25.11,24.78,24.93,39601,0
+DUKB.US,D,20230731,000000,24.84,25.17,24.81,25.17,43960,0
+DUKB.US,D,20230801,000000,25.08,25.1,24.803,24.9,13965,0
+DUKB.US,D,20230802,000000,24.85,25.02,24.8116,24.9,11954,0
+DUKB.US,D,20230803,000000,24.9,24.97,24.73,24.755,23787,0
+DUKB.US,D,20230804,000000,24.85,24.9675,24.75,24.76,16513,0
+DUKB.US,D,20230807,000000,24.76,24.99,24.76,24.78,14497,0
+DUKB.US,D,20230808,000000,24.66,24.87,24.66,24.8,17914,0
+DUKB.US,D,20230809,000000,24.8,24.85,24.71,24.79,14841,0
+DUKB.US,D,20230810,000000,24.77,24.9,24.7401,24.77,20156,0
+DUKB.US,D,20230811,000000,24.82,24.848,24.67,24.71,9930,0
+DUKB.US,D,20230814,000000,24.71,24.8599,24.71,24.78,8798,0
+DUKB.US,D,20230815,000000,24.8499,24.8499,24.7,24.7,18837,0
+DUKB.US,D,20230816,000000,24.75,24.75,24.62,24.65,32201,0
+DUKB.US,D,20230817,000000,24.55,24.6499,24.45,24.48,23723,0
+DUKB.US,D,20230818,000000,24.48,24.5481,24.36,24.38,25240,0
+DUKB.US,D,20230821,000000,24.38,24.4503,24.19,24.21,21695,0
+DUKB.US,D,20230822,000000,24.31,24.33,24.16,24.27,13547,0
+DUKB.US,D,20230823,000000,24.3499,24.51,24.27,24.51,26657,0
+DUKB.US,D,20230824,000000,24.56,24.6,24.4426,24.59,23547,0
+DUKB.US,D,20230825,000000,24.62,24.7,24.42,24.66,17071,0
+DUKB.US,D,20230828,000000,24.56,24.7999,24.52,24.74,12122,0
+DUKB.US,D,20230829,000000,24.64,24.7699,24.56,24.68,20609,0
+DUKB.US,D,20230830,000000,24.68,24.7099,24.59,24.61,21310,0
+DUKB.US,D,20230831,000000,24.6,24.8471,24.59,24.8,137421,0
+DUKB.US,D,20230901,000000,24.69,24.85,24.69,24.76,18902,0
+DUKB.US,D,20230905,000000,24.69,24.8099,24.61,24.61,23180,0
+DUKB.US,D,20230906,000000,24.58,24.81,24.58,24.76,22936,0
+DUKB.US,D,20230907,000000,24.68,24.88,24.6401,24.76,34361,0
+DUKB.US,D,20230908,000000,24.72,24.87,24.71,24.78,12598,0
+DUKB.US,D,20230911,000000,24.79,24.89,24.7,24.7,24423,0
+DUKB.US,D,20230912,000000,24.7,24.83,24.7,24.76,10727,0
+DUKB.US,D,20230913,000000,24.42,24.53,24.27,24.48,12516,0
+DUKB.US,D,20230914,000000,24.51,24.63,24.5,24.59,14498,0
+DUKB.US,D,20230915,000000,24.47,24.64,24.43,24.64,25999,0
+DUKB.US,D,20230918,000000,24.6,24.76,24.51,24.75,25325,0
+DUKB.US,D,20230919,000000,24.63,24.87,24.56,24.87,164234,0
+DUKB.US,D,20230920,000000,24.96,25.12,24.91,25.08,50155,0
+DUKB.US,D,20230921,000000,24.9,24.99,24.77,24.83,31938,0
+DUKB.US,D,20230922,000000,24.84,24.905,24.72,24.84,26188,0
+DUKB.US,D,20230925,000000,24.65,24.74,24.595,24.65,13312,0
+DUKB.US,D,20230926,000000,24.68,24.83,24.2817,24.32,18631,0
+DUKB.US,D,20230927,000000,24.38,24.38,24,24.1,78800,0
+DUKB.US,D,20230928,000000,24.05,24.19,23.94,24.14,30637,0
+DUKB.US,D,20230929,000000,24.27,24.46,24.02,24.03,161676,0
+DUKB.US,D,20231002,000000,23.98,23.98,23.35,23.35,51586,0
+DUKB.US,D,20231003,000000,23.28,23.7499,22.6,22.84,36290,0
+DUKB.US,D,20231004,000000,22.95,23.1399,22.85,22.95,27903,0
+DUKB.US,D,20231005,000000,22.82,23.34,22.82,23.05,19555,0
+DUKB.US,D,20231006,000000,22.85,23.1,22.6938,22.76,44330,0
+DUKB.US,D,20231009,000000,22.8,23.02,22.72,22.86,27103,0
+DUKB.US,D,20231010,000000,22.86,23.13,22.8501,23,32211,0
+DUKB.US,D,20231011,000000,23.1,23.21,23.0401,23.15,33626,0
+DUKB.US,D,20231012,000000,23.07,23.1399,22.826,22.9,31806,0
+DUKB.US,D,20231013,000000,23.02,23.1599,22.78,22.86,20887,0
+DUKB.US,D,20231016,000000,22.83,22.93,22.67,22.75,26897,0
+DUKB.US,D,20231017,000000,22.66,22.7545,22.46,22.46,39206,0
+DUKB.US,D,20231018,000000,22.4,22.4,22.09,22.13,42904,0
+DUKB.US,D,20231019,000000,22.23,22.3,21.88,21.93,24268,0
+DUKB.US,D,20231020,000000,22.01,22.33,21.809,22.27,32276,0
+DUKB.US,D,20231023,000000,22.14,22.47,22.14,22.39,30088,0
+DUKB.US,D,20231024,000000,22.48,22.69,22.35,22.66,29919,0
+DUKB.US,D,20231025,000000,22.6,22.66,22.33,22.36,39317,0
+DUKB.US,D,20231026,000000,22.32,22.47,22.3,22.3001,34148,0
+DUKB.US,D,20231027,000000,22.365,22.429,22,22.05,47177,0
+DUKB.US,D,20231030,000000,22.05,22.12,21.87,21.98,58099,0
+DUKB.US,D,20231031,000000,21.98,22.15,21.91,22.07,173669,0
+DUKB.US,D,20231101,000000,22.13,22.5799,22.11,22.51,50660,0
+DUKB.US,D,20231102,000000,22.71,23.29,22.71,23.29,83674,0
+DUKB.US,D,20231103,000000,23.49,23.68,23.3,23.43,79151,0
+DUKB.US,D,20231106,000000,23.4,23.4999,23.27,23.44,38114,0
+DUKB.US,D,20231107,000000,23.38,23.6299,23.26,23.27,21263,0
+DUKB.US,D,20231108,000000,23.27,23.43,23.2,23.22,40419,0
+DUKB.US,D,20231109,000000,23.26,23.3999,22.88,22.94,37644,0
+DUKB.US,D,20231110,000000,22.95,23.17,22.95,23.11,42334,0
+DUKB.US,D,20231113,000000,23,23.31,22.9984,23.29,35264,0
+DUKB.US,D,20231114,000000,23.5,23.97,23.5,23.96,55027,0
+DUKB.US,D,20231115,000000,23.88,23.98,23.66,23.96,27498,0
+DUKB.US,D,20231116,000000,23.87,23.9557,23.7721,23.84,36780,0
+DUKB.US,D,20231117,000000,23.845,23.9119,23.7401,23.8,83434,0
+DUKB.US,D,20231120,000000,23.84,23.86,23.6314,23.78,30749,0
+DUKB.US,D,20231121,000000,23.8004,23.85,23.51,23.64,26718,0
+DUKB.US,D,20231122,000000,23.59,23.8499,23.35,23.51,27413,0
+DUKB.US,D,20231124,000000,23.63,23.68,23.51,23.67,9185,0
+DUKB.US,D,20231127,000000,23.59,23.89,23.59,23.83,27492,0
+DUKB.US,D,20231128,000000,23.8,23.89,23.5701,23.845,17076,0
+DUKB.US,D,20231129,000000,23.81,23.9799,23.8,23.95,401605,0
+DUKB.US,D,20231130,000000,24,24.25,23.93,24.25,92153,0
+DUKB.US,D,20231201,000000,24.1,24.5,24.025,24.49,41640,0
+DUKB.US,D,20231204,000000,24.4,24.5,24.12,24.18,44986,0
+DUKB.US,D,20231205,000000,24.18,24.3799,24.13,24.25,26611,0
+DUKB.US,D,20231206,000000,24.27,24.38,24.22,24.28,13603,0
+DUKB.US,D,20231207,000000,24.32,24.4699,24.25,24.38,24804,0
+DUKB.US,D,20231208,000000,24.27,24.3,24.17,24.23,19261,0
+DUKB.US,D,20231211,000000,24.19,24.19,23.91,23.94,41099,0
+DUKB.US,D,20231212,000000,23.91,24.1,23.91,23.94,41596,0
+DUKB.US,D,20231213,000000,23.6,24.0928,23.6,23.89,44027,0
+DUKB.US,D,20231214,000000,24.13,24.21,23.98,24,51363,0
+DUKB.US,D,20231215,000000,24.12,24.1782,23.8408,23.85,40217,0
+DUKB.US,D,20231218,000000,23.91,23.9513,23.62,23.65,41119,0
+DUKB.US,D,20231219,000000,23.7,23.95,23.67,23.7,43279,0
+DUKB.US,D,20231220,000000,23.7,23.93,23.7,23.73,76291,0
+DUKB.US,D,20231221,000000,23.8,23.88,23.64,23.68,77617,0
+DUKB.US,D,20231222,000000,23.79,23.98,23.71,23.89,50007,0
+DUKB.US,D,20231226,000000,23.83,23.9899,23.74,23.77,58523,0
+DUKB.US,D,20231227,000000,23.83,23.88,23.75,23.86,42543,0
+DUKB.US,D,20231228,000000,23.9,23.94,23.7,23.75,39921,0
+DUKB.US,D,20231229,000000,23.79,23.82,23.49,23.49,73165,0
+DUKB.US,D,20240102,000000,23.51,23.7393,23.51,23.61,38971,0
+DUKB.US,D,20240103,000000,23.6,23.79,23.4,23.61,53642,0
+DUKB.US,D,20240104,000000,23.724,23.86,23.6101,23.78,56894,0
+DUKB.US,D,20240105,000000,23.79,23.9899,23.68,23.95,64154,0
+DUKB.US,D,20240108,000000,23.98,24.2,23.95,24.2,23914,0
+DUKB.US,D,20240109,000000,24.15,24.33,24.09,24.29,34985,0
+DUKB.US,D,20240110,000000,24.3,24.45,24.24,24.45,49863,0
+DUKB.US,D,20240111,000000,24.31,24.59,24.2501,24.57,41305,0
+DUKB.US,D,20240112,000000,24.63,24.68,24.2934,24.67,18994,0
+DUKB.US,D,20240116,000000,24.67,24.67,24.4001,24.57,65694,0
+DUKB.US,D,20240117,000000,24.51,24.68,24.4001,24.55,43939,0
+DUKB.US,D,20240118,000000,24.59,24.65,24.5,24.55,43991,0
+DUKB.US,D,20240119,000000,24.53,24.8982,24.49,24.8,48206,0
+DUKB.US,D,20240122,000000,24.9252,24.9399,24.7,24.79,29633,0
+DUKB.US,D,20240123,000000,24.87,24.87,24.69,24.79,36909,0
+DUKB.US,D,20240124,000000,24.93,24.93,24.8,24.82,16648,0
+DUKB.US,D,20240125,000000,24.86,24.9,24.73,24.86,140849,0
+DUKB.US,D,20240126,000000,24.81,25.05,24.81,24.98,15059,0
+DUKB.US,D,20240129,000000,24.95,25.17,24.95,25.15,28627,0
+DUKB.US,D,20240130,000000,25.2,25.21,24.9716,25.2,25739,0
+DUKB.US,D,20240131,000000,25.09,25.35,25.0608,25.34,139167,0
+DUKB.US,D,20240201,000000,25.335,25.49,25.3,25.43,29473,0
+DUKB.US,D,20240202,000000,25.35,25.42,25.2101,25.32,34101,0
+DUKB.US,D,20240205,000000,25.17,25.2,25.0914,25.115,21337,0
+DUKB.US,D,20240206,000000,25.13,25.2628,25.13,25.2197,11581,0
+DUKB.US,D,20240207,000000,25.24,25.25,25.09,25.2,27202,0
+DUKB.US,D,20240208,000000,25.08,25.26,25.07,25.2,17466,0
+DUKB.US,D,20240209,000000,25.13,25.32,25.13,25.32,11547,0
+DUKB.US,D,20240212,000000,25.22,25.4,25.2,25.37,16643,0
+DUKB.US,D,20240213,000000,25.19,25.26,25.12,25.14,19985,0
+DUKB.US,D,20240214,000000,25.14,25.27,25.13,25.2,7248,0
+DUKB.US,D,20240215,000000,25.17,25.3193,25.09,25.26,40523,0
+DUKB.US,D,20240216,000000,25.23,25.28,25.14,25.19,10567,0
+DUKB.US,D,20240220,000000,25.2763,25.34,25.1894,25.28,9871,0
+DUKB.US,D,20240221,000000,25.3,25.35,25.2011,25.26,18217,0
+DUKB.US,D,20240222,000000,25.32,25.39,25.17,25.19,21724,0
+DUKB.US,D,20240223,000000,25.32,25.45,25.1872,25.39,17746,0
+DUKB.US,D,20240226,000000,25.33,25.35,25.1801,25.35,11726,0
+DUKB.US,D,20240227,000000,25.3,25.4,25.27,25.36,6641,0
+DUKB.US,D,20240228,000000,25.36,25.39,25.24,25.39,17073,0
+DUKB.US,D,20240229,000000,25.32,25.39,25.18,25.24,50387,0
+DUKB.US,D,20240301,000000,25.33,25.33,25.18,25.1911,8010,0
+DUKB.US,D,20240304,000000,25.25,25.265,25.1,25.1,20506,0
+DUKB.US,D,20240305,000000,25.1,25.2799,25.03,25.1,23495,0
+DUKB.US,D,20240306,000000,25.16,25.28,25.07,25.235,18872,0
+DUKB.US,D,20240307,000000,25.37,25.4,25.3,25.35,15283,0
+DUKB.US,D,20240308,000000,25.35,25.38,25.3101,25.38,10330,0
+DUKB.US,D,20240311,000000,25.35,25.4165,25.28,25.28,18496,0
+DUKB.US,D,20240312,000000,25.3,25.31,25.22,25.29,11645,0
+DUKB.US,D,20240313,000000,24.87,25.06,24.86,24.89,23157,0
+DUKB.US,D,20240314,000000,24.97,24.97,24.76,24.79,20525,0
+DUKB.US,D,20240315,000000,24.94,25.0058,24.81,24.87,19139,0
+DUKB.US,D,20240318,000000,24.94,24.96,24.8892,24.92,26152,0
+DUKB.US,D,20240319,000000,24.96,25.21,24.91,25.1,20121,0
+DUKB.US,D,20240320,000000,25.07,25.34,24.98,25.28,22127,0
+DUKB.US,D,20240321,000000,25.28,25.5,25.2404,25.4,21763,0
+DUKB.US,D,20240322,000000,25.4,25.42,25.29,25.35,11088,0
+DUKB.US,D,20240325,000000,25.29,25.3259,25.1,25.1,11300,0
+DUKB.US,D,20240326,000000,25.05,25.2326,24.9613,25.12,20059,0
+DUKB.US,D,20240327,000000,25.09,25.09,24.9,24.9,33280,0
+DUKB.US,D,20240328,000000,24.9,25,24.56,24.56,81131,0
+DUKB.US,D,20240401,000000,24.67,24.77,24.4401,24.72,46034,0
+DUKB.US,D,20240402,000000,24.57,24.68,24.46,24.63,19094,0
+DUKB.US,D,20240403,000000,24.55,24.7,24.53,24.68,15840,0
+DUKB.US,D,20240404,000000,24.73,24.79,24.61,24.63,22637,0
+DUKB.US,D,20240405,000000,24.7,24.76,24.65,24.74,10034,0
+DUKB.US,D,20240408,000000,24.74,24.74,24.64,24.68,10752,0
+DUKB.US,D,20240409,000000,24.7,24.72,24.65,24.66,16889,0
+DUKB.US,D,20240410,000000,24.59,24.59,24.23,24.25,53492,0
+DUKB.US,D,20240411,000000,24.41,24.41,24.0555,24.14,16449,0
+DUKB.US,D,20240412,000000,24.17,24.175,24.0436,24.09,21332,0
+DUKB.US,D,20240415,000000,23.96,23.9801,23.63,23.71,38335,0
+DUKB.US,D,20240416,000000,23.79,23.8714,23.6,23.76,56502,0
+DUKB.US,D,20240417,000000,23.88,23.96,23.77,23.84,59845,0
+DUKB.US,D,20240418,000000,23.94,23.94,23.75,23.79,30037,0
+DUKB.US,D,20240419,000000,23.83,23.92,23.76,23.78,44554,0
+DUKB.US,D,20240422,000000,23.83,23.99,23.82,23.84,29959,0
+DUKB.US,D,20240423,000000,23.89,24.15,23.87,24.15,28909,0
+DUKB.US,D,20240424,000000,24.03,24.13,23.96,24.07,21986,0
+DUKB.US,D,20240425,000000,23.9,23.9199,23.7217,23.85,32727,0
+DUKB.US,D,20240426,000000,23.93,23.97,23.72,23.75,28352,0
+DUKB.US,D,20240429,000000,23.8,23.9999,23.8,23.86,28357,0
+DUKB.US,D,20240430,000000,23.83,24,23.49,23.58,180159,0
+DUKB.US,D,20240501,000000,23.66,23.95,23.58,23.83,69135,0
+DUKB.US,D,20240502,000000,23.86,24,23.7489,23.95,26299,0
+DUKB.US,D,20240503,000000,24.22,24.22,24.1001,24.19,15205,0
+DUKB.US,D,20240506,000000,24.24,24.3999,24.17,24.3,28787,0
+DUKB.US,D,20240507,000000,24.36,24.44,24.25,24.28,35565,0
+DUKB.US,D,20240508,000000,24.25,24.26,24.05,24.19,35461,0
+DUKB.US,D,20240509,000000,24.12,24.2671,24.12,24.22,19207,0
+DUKB.US,D,20240510,000000,24.25,24.2599,24,24.14,23657,0
+DUKB.US,D,20240513,000000,24.14,24.2799,24.11,24.16,22074,0
+DUKB.US,D,20240514,000000,24.13,24.253,24.04,24.04,19401,0
+DUKB.US,D,20240515,000000,24.17,24.44,24.14,24.3,33737,0
+DUKB.US,D,20240516,000000,24.28,24.3119,24.17,24.29,20314,0
+DUKB.US,D,20240517,000000,24.3,24.3,24.205,24.25,19948,0
+DUKB.US,D,20240520,000000,24.25,24.41,24.2,24.31,22480,0
+DUKB.US,D,20240521,000000,24.4,24.44,24.278,24.33,14478,0
+DUKB.US,D,20240522,000000,24.35,24.37,24.1701,24.25,15035,0
+DUKB.US,D,20240523,000000,24.35,24.35,23.84,23.94,26051,0
+DUKB.US,D,20240524,000000,23.94,24.1499,23.84,24.13,18719,0
+DUKB.US,D,20240528,000000,24.17,24.19,24.0001,24.1,20564,0
+DUKB.US,D,20240529,000000,23.91,23.9999,23.86,23.992,23075,0
+DUKB.US,D,20240530,000000,24.02,24.1899,23.88,24.15,20484,0
+DUKB.US,D,20240531,000000,24.24,24.63,24.24,24.63,92212,0
+DUKB.US,D,20240603,000000,24.54,24.7,24.3701,24.65,23184,0
+DUKB.US,D,20240604,000000,24.68,24.851,24.6798,24.82,20492,0
+DUKB.US,D,20240605,000000,24.84,24.87,24.653,24.72,22154,0
+DUKB.US,D,20240606,000000,24.72,24.81,24.72,24.8,13466,0
+DUKB.US,D,20240607,000000,24.73,24.76,24.66,24.76,16020,0
+DUKB.US,D,20240610,000000,24.68,24.81,24.65,24.74,18991,0
+DUKB.US,D,20240611,000000,24.67,24.74,24.41,24.59,42921,0
+DUKB.US,D,20240612,000000,24.68,24.84,24.67,24.74,32568,0
+DUKB.US,D,20240613,000000,24.76,24.85,24.71,24.84,17126,0
+DUKB.US,D,20240614,000000,24.49,24.5,24.35,24.4,15548,0
+DUKB.US,D,20240617,000000,24.45,24.47,24.2237,24.39,29482,0
+DUKB.US,D,20240618,000000,24.31,24.5,24.31,24.45,16686,0
+DUKB.US,D,20240620,000000,24.35,24.48,24.29,24.46,22954,0
+DUKB.US,D,20240621,000000,24.52,24.55,24.3519,24.54,28585,0
+DUKB.US,D,20240624,000000,24.42,24.7,24.42,24.7,20814,0
+DUKB.US,D,20240625,000000,24.6,24.83,24.5401,24.74,47099,0
+DUKB.US,D,20240626,000000,24.74,24.915,24.6425,24.9,44118,0
+DUKB.US,D,20240627,000000,24.81,25.09,24.81,25.08,33824,0
+DUKB.US,D,20240628,000000,25.05,25.36,24.83,25.17,235131,0
+DUKB.US,D,20240701,000000,25.11,25.11,24.875,25.04,53086,0
+DUKB.US,D,20240702,000000,25.04,25.11,25.04,25.06,16774,0
+DUKB.US,D,20240703,000000,25.06,25.25,25.06,25.17,24488,0
+DUKB.US,D,20240705,000000,25.16,25.19,25.0924,25.16,20746,0
+DUKB.US,D,20240708,000000,25.16,25.16,25.06,25.06,11826,0
+DUKB.US,D,20240709,000000,25.07,25.09,24.92,24.92,22480,0
+DUKB.US,D,20240710,000000,24.93,25.08,24.8908,25.01,6983,0
+DUKB.US,D,20240711,000000,25.13,25.31,25.12,25.26,22250,0
+DUKB.US,D,20240712,000000,25.24,25.35,25.2,25.21,49845,0
+DUKB.US,D,20240715,000000,25.21,25.3,25.14,25.16,17396,0
+DUKB.US,D,20240716,000000,25.27,25.3345,25.17,25.23,18710,0
+DUKB.US,D,20240717,000000,25.17,25.2853,25.0971,25.17,12616,0
+DUKB.US,D,20240718,000000,25.175,25.2999,25.0721,25.15,12843,0
+DUKB.US,D,20240719,000000,25.15,25.2599,25.145,25.16,5348,0
+DUKB.US,D,20240722,000000,25.26,25.26,25.15,25.16,21332,0
+DUKB.US,D,20240723,000000,25.13,25.19,25.07,25.12,16630,0
+DUKB.US,D,20240724,000000,25.12,25.1287,24.785,24.85,23242,0
+DUKB.US,D,20240725,000000,25.06,25.1,25,25.03,13951,0
+DUKB.US,D,20240726,000000,25.16,25.17,25.0779,25.12,13405,0
+DUKB.US,D,20240729,000000,25.16,25.26,25.07,25.11,15215,0
+DUKB.US,D,20240730,000000,25.06,25.1097,25.0501,25.09,9785,0
+DUKB.US,D,20240731,000000,25.11,25.21,24.66,24.85,62761,0
+DUKB.US,D,20240801,000000,24.94,25.19,24.94,25.19,17156,0
+DUKB.US,D,20240802,000000,25.03,25.205,25.03,25.12,19803,0
+DUKB.US,D,20240805,000000,24.98,25.08,24.86,24.96,21948,0
+DUKB.US,D,20240806,000000,24.96,25.1286,24.95,25.03,15094,0
+DUKB.US,D,20240807,000000,25.14,25.18,25.03,25.12,11745,0
+DUKB.US,D,20240808,000000,25.06,25.2,25.06,25.14,14135,0
+DUKB.US,D,20240809,000000,25.14,25.26,25.03,25.0775,21014,0
+DUKB.US,D,20240812,000000,25.16,25.16,25,25.02,16756,0
+DUKB.US,D,20240813,000000,25.085,25.17,25.03,25.17,16059,0
+DUKB.US,D,20240814,000000,25.24,25.27,25.04,25.27,11804,0
+DUKB.US,D,20240815,000000,25.21,25.25,25.06,25.21,10773,0
+DUKB.US,D,20240816,000000,25.25,25.2999,25.1868,25.29,10564,0
+DUKB.US,D,20240819,000000,25.1853,25.35,25.11,25.32,17286,0
+DUKB.US,D,20240820,000000,25.25,25.32,25.1436,25.23,15397,0
+DUKB.US,D,20240821,000000,25.25,25.35,25.24,25.35,11393,0
+DUKB.US,D,20240822,000000,25.31,25.3399,25.2,25.24,8626,0
+DUKB.US,D,20240823,000000,25.265,25.35,25.14,25.25,15896,0
+DUKB.US,D,20240826,000000,25.29,25.33,25.28,25.33,7771,0
+DUKB.US,D,20240827,000000,25.3,25.3,25.17,25.2,37933,0
+DUKB.US,D,20240828,000000,25.17,25.29,25.17,25.18,14376,0
+DUKB.US,D,20240829,000000,25.25,25.3299,25.17,25.17,7904,0
+DUKB.US,D,20240830,000000,25.25,25.25,24.9,25,99749,0
+DUKB.US,D,20240903,000000,25.11,25.16,25.02,25.055,21686,0
+DUKB.US,D,20240904,000000,25.06,25.18,25.04,25.16,19158,0
+DUKB.US,D,20240905,000000,25.16,25.22,25.09,25.19,27634,0
+DUKB.US,D,20240906,000000,25.14,25.31,25,25.1,17538,0
+DUKB.US,D,20240909,000000,25.15,25.25,25.1,25.25,14865,0
+DUKB.US,D,20240910,000000,25.245,25.45,25.19,25.37,13442,0
+DUKB.US,D,20240911,000000,25.39,25.45,25.245,25.39,17139,0
+DUKB.US,D,20240912,000000,25.47,25.47,25.34,25.47,23441,0
+DUKB.US,D,20240913,000000,25.11,25.1811,25.0101,25.18,19988,0
+DUKB.US,D,20240916,000000,25.21,25.32,25.12,25.32,27038,0
+DUKB.US,D,20240917,000000,25.38,25.42,25.29,25.39,19850,0
+DUKB.US,D,20240918,000000,25.36,25.36,25.23,25.325,11943,0
+DUKB.US,D,20240919,000000,25.36,25.38,25.25,25.3,25169,0
+DUKB.US,D,20240920,000000,25.21,25.22,25.16,25.19,17194,0
+DUKB.US,D,20240923,000000,25.19,25.19,25.09,25.1,21317,0
+DUKB.US,D,20240924,000000,25.07,25.15,25.06,25.15,24338,0
+DUKB.US,D,20240925,000000,25.09,25.2,25.08,25.17,23396,0
+DUKB.US,D,20240926,000000,25.26,25.2695,25.1401,25.165,7764,0
+DUKB.US,D,20240927,000000,25.16,25.25,25.03,25.06,18048,0
+DUKB.US,D,20240930,000000,25.05,25.07,24.78,24.85,92216,0
+DUKB.US,D,20241001,000000,24.95,25.04,24.85,25.03,42054,0
+DUKB.US,D,20241002,000000,24.96,25.06,24.91,25.04,57083,0
+DUKB.US,D,20241003,000000,25,25.11,25,25.1,17470,0
+DUKB.US,D,20241004,000000,25.01,25.1,24.94,25.04,26130,0
+DUKB.US,D,20241007,000000,25.03,25.03,24.92,24.98,22740,0
+DUKB.US,D,20241008,000000,24.99,25.13,24.9615,25.12,23805,0
+DUKB.US,D,20241009,000000,25.06,25.25,25.02,25.25,31057,0
+DUKB.US,D,20241010,000000,25.16,25.2288,25.06,25.149,12680,0
+DUKB.US,D,20241011,000000,25.15,25.31,25.0729,25.31,12518,0
+DUKB.US,D,20241014,000000,25.19,25.27,25.08,25.27,7974,0
+DUKB.US,D,20241015,000000,25.3,25.41,25.192,25.3001,24317,0
+DUKB.US,D,20241016,000000,25.3,25.46,25.25,25.46,11751,0
+DUKB.US,D,20241017,000000,25.32,25.4,25.25,25.3,17081,0
+DUKB.US,D,20241018,000000,25.36,25.36,25.25,25.26,9963,0
+DUKB.US,D,20241021,000000,25.29,25.29,25.01,25.03,15592,0
+DUKB.US,D,20241022,000000,25.03,25.1386,24.9,25.07,31680,0
+DUKB.US,D,20241023,000000,25.04,25.04,24.75,24.98,19452,0
+DUKB.US,D,20241024,000000,24.98,25.05,24.98,25.02,17083,0
+DUKB.US,D,20241025,000000,25.098,25.15,24.95,24.98,16116,0
+DUKB.US,D,20241028,000000,25,25.1191,24.99,25.05,24738,0
+DUKB.US,D,20241029,000000,25,25.0721,24.95,25.07,20588,0
+DUKB.US,D,20241030,000000,25.13,25.2,25.014,25.14,11038,0
+DUKB.US,D,20241031,000000,25.22,25.22,24.97,24.97,63578,0
+DUKB.US,D,20241101,000000,25.02,25.025,24.8,24.82,19113,0
+DUKB.US,D,20241104,000000,24.94,25.14,24.93,24.99,25543,0
+DUKB.US,D,20241105,000000,24.97,25.25,24.9501,25.2175,22259,0
+DUKB.US,D,20241106,000000,25.07,25.1,25,25.07,21397,0
+DUKB.US,D,20241107,000000,25.07,25.155,25.02,25.1,19586,0
+DUKB.US,D,20241108,000000,25.15,25.2193,25.09,25.16,12378,0
+DUKB.US,D,20241111,000000,25.25,25.25,24.98,25.01,10778,0
+DUKB.US,D,20241112,000000,24.95,25.08,24.91,24.93,35419,0
+DUKB.US,D,20241113,000000,24.96,24.99,24.84,24.85,35143,0
+DUKB.US,D,20241114,000000,24.8684,25.0061,24.81,24.83,15982,0
+DUKB.US,D,20241115,000000,24.88,25,24.751,24.81,35412,0
+DUKB.US,D,20241118,000000,24.85,24.9184,24.77,24.79,26331,0
+DUKB.US,D,20241119,000000,24.8,24.85,24.64,24.67,49067,0
+DUKB.US,D,20241120,000000,24.685,24.685,24.5,24.58,27941,0
+DUKB.US,D,20241121,000000,24.68,24.78,24.62,24.7,41620,0
+DUKB.US,D,20241122,000000,24.75,24.9099,24.6511,24.84,17641,0
+DUKB.US,D,20241125,000000,24.94,24.99,24.84,24.93,24793,0
+DUKB.US,D,20241126,000000,24.86,24.94,24.6505,24.71,25157,0
+DUKB.US,D,20241127,000000,24.86,24.95,24.7201,24.82,17271,0
+DUKB.US,D,20241129,000000,24.82,24.98,24.67,24.7,180602,0
+DUKB.US,D,20241202,000000,24.76,24.828,24.7,24.73,111898,0
+DUKB.US,D,20241203,000000,24.74,24.829,24.63,24.68,38027,0
+DUKB.US,D,20241204,000000,24.63,24.77,24.62,24.77,33804,0
+DUKB.US,D,20241205,000000,24.77,24.84,24.68,24.77,26226,0
+DUKB.US,D,20241206,000000,24.8886,24.8886,24.72,24.76,24987,0
+DUKB.US,D,20241209,000000,24.76,24.818,24.7,24.74,18105,0
+DUKB.US,D,20241210,000000,24.7608,24.82,24.69,24.78,25474,0
+DUKB.US,D,20241211,000000,24.71,24.95,24.71,24.75,35703,0
+DUKB.US,D,20241212,000000,24.695,24.7306,24.62,24.62,37235,0
+DUKB.US,D,20241213,000000,24.35,24.35,24.14,24.22,43860,0
+DUKB.US,D,20241216,000000,24.27,24.3599,24.15,24.18,41541,0
+DUKB.US,D,20241217,000000,24.25,24.43,24.18,24.31,37626,0
+DUKB.US,D,20241218,000000,24.33,24.42,24.02,24.02,43948,0
+DUKB.US,D,20241219,000000,24.03,24.04,23.73,24,44909,0
+DUKB.US,D,20241220,000000,24.075,24.232,24.06,24.14,32676,0
+DUKB.US,D,20241223,000000,24.14,24.2,24.05,24.11,26497,0
+DUKB.US,D,20241224,000000,24.0348,24.18,23.8665,24.08,21393,0
+DUKB.US,D,20241226,000000,24.15,24.1781,23.95,23.97,21943,0
+DUKB.US,D,20241227,000000,23.9883,24.11,23.96,24.02,48689,0
+DUKB.US,D,20241230,000000,23.98,24.082,23.66,23.69,111728,0
+DUKB.US,D,20241231,000000,23.7,24.08,23.38,23.63,390537,0
+DUKB.US,D,20250102,000000,23.75,23.9584,23.66,23.87,44214,0
+DUKB.US,D,20250103,000000,24.015,24.14,23.9,24.08,43832,0
+DUKB.US,D,20250106,000000,24.09,24.1,23.96,24.07,30281,0
+DUKB.US,D,20250107,000000,24.0101,24.0101,23.64,23.7,27844,0
+DUKB.US,D,20250108,000000,23.7,23.7227,23.51,23.54,36827,0
+DUKB.US,D,20250110,000000,23.45,23.61,23.37,23.47,49371,0
+DUKB.US,D,20250113,000000,23.44,23.4599,23.3,23.31,31897,0
+DUKB.US,D,20250114,000000,23.48,23.5,23.33,23.35,32093,0
+DUKB.US,D,20250115,000000,23.7685,23.8899,23.6,23.8,29984,0
+DUKB.US,D,20250116,000000,23.83,24.21,23.71,23.93,58417,0
+DUKB.US,D,20250117,000000,24.1599,24.1599,23.75,24.01,31984,0
+DUKB.US,D,20250121,000000,24.14,24.26,24.05,24.25,26464,0
+DUKB.US,D,20250122,000000,24.1107,24.28,24.017,24.1,17121,0
+DUKB.US,D,20250123,000000,24,24.27,24,24.16,48618,0
+DUKB.US,D,20250124,000000,24.18,24.3,24.1,24.29,16529,0
+DUKB.US,D,20250127,000000,24.2894,24.59,24.2394,24.59,36562,0
+DUKB.US,D,20250128,000000,24.4988,24.6,24.45,24.59,30714,0
+DUKB.US,D,20250129,000000,24.585,24.585,24.31,24.45,29518,0
+DUKB.US,D,20250130,000000,24.3825,24.65,24.3825,24.6,34446,0
+DUKB.US,D,20250131,000000,24.5779,24.783,24.41,24.59,275601,0
+DUKB.US,D,20250203,000000,24.5,24.6,24.43,24.52,43694,0
+DUKB.US,D,20250204,000000,24.4,24.63,24.4,24.62,25162,0
+DUKB.US,D,20250205,000000,24.5327,24.8,24.5327,24.75,24670,0
+DUKB.US,D,20250206,000000,24.75,24.79,24.6593,24.68,28618,0
+DUKB.US,D,20250207,000000,24.68,24.75,24.6198,24.64,24088,0
+DUKB.US,D,20250210,000000,24.65,24.85,24.61,24.71,44278,0
+DUKB.US,D,20250211,000000,24.65,24.84,24.65,24.77,32843,0
+DUKB.US,D,20250212,000000,24.63,24.69,24.43,24.67,39681,0
+DUKB.US,D,20250213,000000,24.7053,24.9,24.67,24.83,29582,0
+DUKB.US,D,20250214,000000,24.9,24.98,24.8505,24.89,11353,0
+DUKB.US,D,20250218,000000,24.91,24.93,24.7501,24.82,20994,0
+DUKB.US,D,20250219,000000,24.79,24.85,24.6,24.7,31578,0
+DUKB.US,D,20250220,000000,24.75,24.75,24.57,24.62,39664,0
+DUKB.US,D,20250221,000000,24.733,24.74,24.6201,24.68,10191,0
+DUKB.US,D,20250224,000000,24.6533,24.83,24.6533,24.76,23546,0
+DUKB.US,D,20250225,000000,24.88,24.97,24.79,24.9,28738,0
+DUKB.US,D,20250226,000000,24.9781,24.9781,24.8,24.82,19891,0
+DUKB.US,D,20250227,000000,24.875,24.9359,24.821,24.86,9479,0
+DUKB.US,D,20250228,000000,24.99,24.99,24.81,24.84,46947,0
+DUKB.US,D,20250303,000000,24.9,25.0187,24.7801,24.95,41271,0
+DUKB.US,D,20250304,000000,24.9,24.97,24.78,24.92,52160,0
+DUKB.US,D,20250305,000000,24.9142,24.99,24.901,24.94,25724,0
+DUKB.US,D,20250306,000000,24.94,24.94,24.8409,24.92,25048,0
+DUKB.US,D,20250307,000000,24.942,24.9886,24.8069,24.88,36148,0
+DUKB.US,D,20250310,000000,24.88,24.9,24.8,24.85,37920,0
+DUKB.US,D,20250311,000000,24.876,24.8999,24.8101,24.83,16778,0
+DUKB.US,D,20250312,000000,24.8508,24.99,24.78,24.94,26017,0
+DUKB.US,D,20250313,000000,24.94,24.96,24.8604,24.91,23090,0
+DUKB.US,D,20250314,000000,24.58,24.72,24.58,24.67,27203,0
+DUKB.US,D,20250317,000000,24.6899,24.85,24.6899,24.8,15246,0
+DUKB.US,D,20250318,000000,24.73,24.82,24.72,24.76,21120,0
+DUKB.US,D,20250319,000000,24.775,24.84,24.76,24.8,17697,0
+DUKB.US,D,20250320,000000,24.84,24.895,24.77,24.82,17384,0
+DUKB.US,D,20250321,000000,24.81,24.88,24.77,24.81,10635,0
+DUKB.US,D,20250324,000000,24.835,24.85,24.75,24.75,20806,0
+DUKB.US,D,20250325,000000,24.805,24.81,24.69,24.79,24306,0
+DUKB.US,D,20250326,000000,24.6862,24.7871,24.5275,24.57,23602,0
+DUKB.US,D,20250327,000000,24.645,24.65,24.4,24.45,22062,0
+DUKB.US,D,20250328,000000,24.44,24.6,24.2,24.25,44182,0
+DUKB.US,D,20250331,000000,24.25,24.25,23.87,23.88,199850,0
+DUKB.US,D,20250401,000000,24,24.07,23.83,23.84,37971,0
+DUKB.US,D,20250402,000000,23.83,23.9,23.7503,23.86,31662,0
+DUKB.US,D,20250403,000000,23.62,23.81,23.5,23.78,32708,0
+DUKB.US,D,20250404,000000,23.6208,24.06,23.6208,23.95,66450,0
+DUKB.US,D,20250407,000000,23.6785,24.17,23.5,23.96,75792,0
+DUKB.US,D,20250408,000000,24.065,24.17,23.85,23.97,54584,0
+DUKB.US,D,20250409,000000,23.8,24.395,23.76,24.38,59728,0
+DUKB.US,D,20250410,000000,24.29,24.34,23.97,24.16,114787,0
+DUKB.US,D,20250411,000000,24.08,24.14,23.89,24,48568,0
+DUKB.US,D,20250414,000000,24.2399,24.2399,23.97,24.12,29548,0
+DUKB.US,D,20250415,000000,24.04,24.1654,24.04,24.13,18774,0
+DUKB.US,D,20250416,000000,24.04,24.27,24.04,24.2,24834,0
+DUKB.US,D,20250417,000000,24.23,24.44,24.2001,24.33,36036,0
+DUKB.US,D,20250421,000000,24.275,24.2999,24.16,24.21,24165,0
+DUKB.US,D,20250422,000000,24.31,24.5,24.2001,24.43,26934,0
+DUKB.US,D,20250423,000000,24.8,24.8,24.4905,24.52,19726,0
+DUKB.US,D,20250424,000000,24.6052,24.64,24.52,24.56,55665,0
+DUKB.US,D,20250425,000000,24.6249,24.6249,24.48,24.51,37189,0
+DUKB.US,D,20250428,000000,24.541,24.669,24.51,24.62,19048,0
+DUKB.US,D,20250429,000000,24.54,24.75,24.53,24.58,10951,0
+DUKB.US,D,20250430,000000,24.5,24.66,24.41,24.63,31567,0
+DUKB.US,D,20250501,000000,24.675,24.68,24.47,24.57,33134,0
+DUKB.US,D,20250502,000000,24.67,24.8,24.5,24.64,30971,0
+DUKB.US,D,20250505,000000,24.6314,24.73,24.535,24.66,32447,0
+DUKB.US,D,20250506,000000,24.56,24.75,24.56,24.62,13696,0
+DUKB.US,D,20250507,000000,24.705,24.7827,24.6,24.75,17080,0
+DUKB.US,D,20250508,000000,24.75,24.84,24.67,24.67,17760,0
+DUKB.US,D,20250509,000000,24.69,24.84,24.67,24.78,46585,0
+DUKB.US,D,20250512,000000,24.8,24.93,24.5701,24.6,72495,0
+DUKB.US,D,20250513,000000,24.67,24.7899,24.55,24.6,36104,0
+DUKB.US,D,20250514,000000,24.6,24.64,24.5,24.55,23931,0
+DUKB.US,D,20250515,000000,24.55,24.69,24.52,24.64,15264,0
+DUKB.US,D,20250516,000000,24.6941,24.79,24.63,24.76,12982,0
+DUKB.US,D,20250519,000000,24.63,24.9596,24.62,24.92,72032,0
+DUKB.US,D,20250520,000000,24.82,24.9412,24.8,24.82,32622,0
+DUKB.US,D,20250521,000000,24.79,24.79,24.5,24.53,35943,0
+DUKB.US,D,20250522,000000,24.5499,24.63,24.39,24.55,28156,0
+DUKB.US,D,20250523,000000,24.55,24.65,24.49,24.58,25269,0
+DUKB.US,D,20250527,000000,24.64,24.7946,24.62,24.68,19943,0
+DUKB.US,D,20250528,000000,24.69,24.79,24.57,24.57,27537,0
+DUKB.US,D,20250529,000000,24.58,24.7,24.55,24.57,23924,0
+DUKB.US,D,20250530,000000,24.615,24.76,24.5778,24.67,110346,0
+DUKB.US,D,20250602,000000,24.6243,24.69,24.52,24.63,26414,0
+DUKB.US,D,20250603,000000,24.75,24.81,24.6289,24.69,18077,0
+DUKB.US,D,20250604,000000,24.71,24.82,24.66,24.75,30405,0
+DUKB.US,D,20250605,000000,24.8123,24.89,24.75,24.77,44305,0
+DUKB.US,D,20250606,000000,24.78,24.7999,24.65,24.66,33924,0
+DUKB.US,D,20250609,000000,24.71,24.71,24.55,24.62,39586,0
+DUKB.US,D,20250610,000000,24.64,24.74,24.58,24.6,31588,0
+DUKB.US,D,20250611,000000,24.6,24.69,24.55,24.56,46333,0
+DUKB.US,D,20250612,000000,24.6699,24.6699,24.51,24.52,26707,0
+DUKB.US,D,20250613,000000,24.15,24.22,24.09,24.09,37126,0
+DUKB.US,D,20250616,000000,24.1682,24.22,24.06,24.12,40994,0
+DUKB.US,D,20250617,000000,24.02,24.2399,24.02,24.07,39167,0
+DUKB.US,D,20250618,000000,24.2801,24.2801,23.94,23.96,52100,0
+DUKB.US,D,20250620,000000,23.9625,24.07,23.95,24.01,35636,0
+DUKB.US,D,20250623,000000,23.9922,24.04,23.95,23.9505,11470,0
+DUKB.US,D,20250624,000000,23.987,24.1,23.9834,24.05,39222,0
+DUKB.US,D,20250625,000000,24.17,24.18,23.825,23.87,51924,0
+DUKB.US,D,20250626,000000,23.93,23.9699,23.78,23.92,80362,0
+DUKB.US,D,20250627,000000,23.95,23.97,23.71,23.71,58232,0
+DUKB.US,D,20250630,000000,23.71,23.94,23.5,23.57,449705,0
+DUKB.US,D,20250701,000000,23.63,23.81,23.6,23.77,49313,0
+DUKB.US,D,20250702,000000,23.75,23.95,23.66,23.87,72721,0
+DUKB.US,D,20250703,000000,23.84,23.9,23.79,23.86,30356,0
+DUKB.US,D,20250707,000000,23.81,23.87,23.76,23.84,51413,0
+DUKB.US,D,20250708,000000,23.805,23.91,23.79,23.91,16063,0
+DUKB.US,D,20250709,000000,23.86,24,23.83,23.97,17291,0
+DUKB.US,D,20250710,000000,23.95,24.12,23.93,24.11,24020,0
+DUKB.US,D,20250711,000000,24.02,24.11,23.99,24.08,35762,0
+DUKB.US,D,20250714,000000,24.05,24.1025,23.9,24.02,22811,0
+DUKB.US,D,20250715,000000,24.03,24.1,23.9,23.92,15813,0
+DUKB.US,D,20250716,000000,23.98,23.992,23.8101,23.82,13488,0
+DUKB.US,D,20250717,000000,23.9,23.95,23.82,23.88,22111,0
+DUKB.US,D,20250718,000000,23.94,24.04,23.83,23.83,16919,0
+DUKB.US,D,20250721,000000,23.8604,23.95,23.85,23.89,25378,0
+DUKB.US,D,20250722,000000,23.97,24.0194,23.9252,23.95,17475,0
+DUKB.US,D,20250723,000000,23.9799,23.98,23.91,23.96,29552,0
+DUKB.US,D,20250724,000000,23.895,23.96,23.8387,23.9,30583,0
+DUKB.US,D,20250725,000000,23.9384,23.94,23.87,23.91,33615,0
+DUKB.US,D,20250728,000000,23.91,23.95,23.86,23.93,14092,0
+DUKB.US,D,20250729,000000,23.9999,24.09,23.91,24.07,16280,0
+DUKB.US,D,20250730,000000,24.05,24.09,24.005,24.04,14326,0
+DUKB.US,D,20250731,000000,24.05,24.28,24.01,24.28,89825,0
+DUKB.US,D,20250801,000000,24.26,24.28,24.18,24.26,11143,0
+DUKB.US,D,20250804,000000,24.2603,24.3699,24.26,24.32,24177,0
+DUKB.US,D,20250805,000000,24.304,24.3799,24.29,24.349,13072,0
+DUKB.US,D,20250806,000000,24.2175,24.3482,24.09,24.18,43976,0
+DUKB.US,D,20250807,000000,24.21,24.21,24.12,24.16,14519,0
+DUKB.US,D,20250808,000000,24.16,24.25,24.1,24.19,25276,0
+DUKB.US,D,20250811,000000,24.1101,24.2899,24.1101,24.26,23660,0
+DUKB.US,D,20250812,000000,24.2,24.3799,24.17,24.36,20011,0
+DUKB.US,D,20250813,000000,24.36,24.55,24.32,24.52,22911,0
+DUKB.US,D,20250814,000000,24.435,24.5106,24.4001,24.45,14409,0
+DUKB.US,D,20250815,000000,24.45,24.49,24.4,24.43,23359,0
+DUKB.US,D,20250818,000000,24.464,24.49,24.39,24.49,17960,0
+DUKB.US,D,20250819,000000,24.46,24.65,24.43,24.65,28714,0
+DUKB.US,D,20250820,000000,24.67,24.685,24.55,24.66,25905,0
+DUKB.US,D,20250821,000000,24.5592,24.6892,24.5592,24.62,9818,0
+DUKB.US,D,20250822,000000,24.67,24.79,24.6405,24.77,22986,0
+DUKB.US,D,20250825,000000,24.7,24.82,24.7,24.76,21862,0
+DUKB.US,D,20250826,000000,24.71,24.7718,24.69,24.73,12627,0
+DUKB.US,D,20250827,000000,24.705,24.785,24.65,24.78,23924,0
+DUKB.US,D,20250828,000000,24.8,24.81,24.72,24.73,11023,0
+DUKB.US,D,20250829,000000,24.74,24.7449,24.5,24.5,123794,0
+DUKB.US,D,20250902,000000,24.5,24.65,24.5,24.55,20088,0
+DUKB.US,D,20250903,000000,24.62,24.76,24.565,24.75,30096,0
+DUKB.US,D,20250904,000000,24.8099,24.81,24.71,24.8,17675,0
+DUKB.US,D,20250905,000000,24.8,25.12,24.76,25.07,55499,0
+DUKB.US,D,20250908,000000,25.03,25.15,24.96,24.97,40000,0
+DUKB.US,D,20250909,000000,24.98,25.11,24.9201,25.04,22337,0
+DUKB.US,D,20250910,000000,25.01,25.14,25,25.07,19323,0
+DUKB.US,D,20250911,000000,25.1646,25.3,25.1,25.22,21608,0
+DUKB.US,D,20250912,000000,24.822,25.03,24.81,24.97,26713,0
+DUKB.US,D,20250915,000000,24.97,25.19,24.87,25.17,37135,0
+DUKB.US,D,20250916,000000,25.06,25.25,25.0179,25.21,16541,0
+DUKB.US,D,20250917,000000,25.15,25.3,25.1035,25.23,22021,0
+DUKB.US,D,20250918,000000,25.17,25.22,25.1103,25.16,13524,0
+DUKB.US,D,20250919,000000,25.1221,25.19,25.09,25.11,9730,0
+DUKB.US,D,20250922,000000,25.07,25.14,25.05,25.14,16223,0
+DUKB.US,D,20250923,000000,25.1433,25.15,25,25.01,21957,0
+DUKB.US,D,20250924,000000,25.043,25.08,25,25.03,19602,0
+DUKB.US,D,20250925,000000,24.93,25.07,24.83,24.96,36711,0
+DUKB.US,D,20250926,000000,24.9219,25.08,24.8881,25.03,13427,0
+DUKB.US,D,20250929,000000,25.0424,25.0424,24.9,24.97,18833,0
+DUKB.US,D,20250930,000000,24.92,25.03,24.92,24.99,101737,0
+DUKB.US,D,20251001,000000,24.9811,25.09,24.94,25.03,25625,0
+DUKB.US,D,20251002,000000,25.01,25.03,24.99,25,22438,0
+DUKB.US,D,20251003,000000,25,25.08,24.95,24.95,9234,0
+DUKB.US,D,20251006,000000,24.94,25,24.92,24.96,11476,0
+DUKB.US,D,20251007,000000,24.92,25.0113,24.92,24.97,13519,0
+DUKB.US,D,20251008,000000,24.9414,24.96,24.83,24.865,24402,0
+DUKB.US,D,20251009,000000,24.9191,24.9399,24.7889,24.87,12297,0
+DUKB.US,D,20251010,000000,24.914,24.914,24.78,24.78,7549,0
+DUKB.US,D,20251013,000000,24.9,24.9,24.75,24.82,7073,0
+DUKB.US,D,20251014,000000,24.79,24.83,24.6,24.6,33258,0
+DUKB.US,D,20251015,000000,24.61,24.7499,24.6,24.655,39592,0
+DUKB.US,D,20251016,000000,24.685,24.696,24.54,24.54,14242,0
+DUKB.US,D,20251017,000000,24.56,24.568,24.48,24.52,18390,0
+DUKB.US,D,20251020,000000,24.72,24.8,24.54,24.74,35014,0
+DUKB.US,D,20251021,000000,24.6901,24.81,24.65,24.66,14285,0
+DUKB.US,D,20251022,000000,24.62,24.7315,24.47,24.5,32036,0
+DUKB.US,D,20251023,000000,24.61,24.67,24.5375,24.64,22747,0
+DUKB.US,D,20251024,000000,24.616,24.71,24.616,24.6272,13208,0
+DUKB.US,D,20251027,000000,24.6301,24.7,24.6201,24.665,17124,0
+DUKB.US,D,20251028,000000,24.7,24.7,24.63,24.6459,18788,0
+DUKB.US,D,20251029,000000,24.6897,24.71,24.6,24.6,38786,0
+DUKB.US,D,20251030,000000,24.4901,24.56,24.42,24.42,26594,0
+DUKB.US,D,20251031,000000,24.575,24.575,24.31,24.38,58521,0
+DUKB.US,D,20251103,000000,24.42,24.4828,24.2099,24.37,44352,0
+DUKB.US,D,20251104,000000,24.3106,24.39,24.2576,24.28,33575,0
+DUKB.US,D,20251105,000000,24.32,24.52,24.32,24.45,32414,0
+DUKB.US,D,20251106,000000,24.5,24.64,24.5,24.63,30200,0
+DUKB.US,D,20251107,000000,24.5899,24.71,24.5102,24.69,31764,0
+DUKB.US,D,20251110,000000,24.66,24.91,24.62,24.89,34912,0
+DUKB.US,D,20251111,000000,24.905,25.03,24.905,25,39954,0
+DUKB.US,D,20251112,000000,24.965,25.12,24.96,25.06,51833,0
+DUKB.US,D,20251113,000000,25.08,25.12,24.9,24.9,67823,0
+DUKB.US,D,20251114,000000,24.89,25.02,24.82,24.97,21476,0
+DUKB.US,D,20251117,000000,24.97,25.03,24.81,24.86,47588,0
+DUKB.US,D,20251118,000000,24.83,24.94,24.8,24.92,43761,0
+DUKB.US,D,20251119,000000,24.83,24.91,24.82,24.85,11173,0
+DUKB.US,D,20251120,000000,24.9999,25,24.7201,24.77,22298,0
+DUKB.US,D,20251121,000000,24.7,24.89,24.65,24.82,31975,0
+DUKB.US,D,20251124,000000,24.9674,24.9699,24.71,24.9,14192,0
+DUKB.US,D,20251125,000000,24.97,25.0399,24.9,25,16328,0
+DUKB.US,D,20251126,000000,25.0075,25.12,24.9501,25,40385,0
+DUKB.US,D,20251128,000000,25.05,25.05,24.83,24.83,52340,0
+DUKB.US,D,20251201,000000,24.88,24.88,24.75,24.75,10472,0
+DUKB.US,D,20251202,000000,24.777,24.83,24.64,24.82,48421,0
+DUKB.US,D,20251203,000000,24.8,24.98,24.7501,24.97,57353,0
+DUKB.US,D,20251204,000000,24.909,24.99,24.9,24.92,41284,0
+DUKB.US,D,20251205,000000,24.93,25.03,24.92,25,15191,0
+DUKB.US,D,20251208,000000,24.98,25.03,24.95,24.96,15497,0
+DUKB.US,D,20251209,000000,25.026,25.14,25.0072,25.14,22957,0
+DUKB.US,D,20251210,000000,25.0201,25.14,24.97,25.09,27578,0
+DUKB.US,D,20251211,000000,25.1,25.26,25.0801,25.26,43274,0
+DUKB.US,D,20251212,000000,24.8,24.85,24.68,24.68,25718,0
+DUKB.US,D,20251215,000000,24.8399,24.86,24.6201,24.74,51906,0
+DUKB.US,D,20251216,000000,24.72,24.82,24.61,24.82,43401,0
+DUKB.US,D,20251217,000000,24.7297,24.87,24.7297,24.79,27183,0
+DUKB.US,D,20251218,000000,24.85,24.89,24.79,24.82,19327,0
+DUKB.US,D,20251219,000000,24.84,24.9,24.78,24.8,15775,0
+DUKB.US,D,20251222,000000,24.781,24.88,24.66,24.78,28696,0
+DUKB.US,D,20251223,000000,24.69,24.79,24.637,24.65,21238,0
+DUKB.US,D,20251224,000000,24.61,24.7,24.61,24.64,9117,0
+DUKB.US,D,20251226,000000,24.67,24.7,24.63,24.63,9164,0
+DUKB.US,D,20251229,000000,24.6476,24.6853,24.61,24.6678,16386,0
+DUKB.US,D,20251230,000000,24.654,24.67,24.58,24.62,30498,0
+DUKB.US,D,20251231,000000,24.655,24.69,24.6,24.6,51143,0
+DUKB.US,D,20260102,000000,24.64,24.81,24.6,24.7,25940,0
+DUKB.US,D,20260105,000000,24.82,24.82,24.69,24.7241,22757,0
+DUKB.US,D,20260106,000000,24.69,24.75,24.59,24.65,13892,0
+DUKB.US,D,20260107,000000,24.65,24.7,24.63,24.65,20273,0
+DUKB.US,D,20260108,000000,24.7,24.7499,24.65,24.72,25031,0
+DUKB.US,D,20260109,000000,24.75,24.75,24.59,24.63,37060,0
+DUKB.US,D,20260112,000000,24.613,24.65,24.5665,24.6,17164,0
+DUKB.US,D,20260113,000000,24.6744,24.72,24.61,24.65,22535,0
+DUKB.US,D,20260114,000000,24.65,24.7099,24.58,24.65,23422,0
+DUKB.US,D,20260115,000000,24.65,24.78,24.65,24.78,32528,0
+DUKB.US,D,20260116,000000,24.8,24.8,24.68,24.73,13657,0
+DUKB.US,D,20260120,000000,24.5501,24.65,24.53,24.62,31548,0
+DUKB.US,D,20260121,000000,24.82,24.84,24.61,24.74,20302,0
+DUKB.US,D,20260122,000000,24.67,24.86,24.62,24.72,27851,0
+DUKB.US,D,20260123,000000,24.705,24.8075,24.7,24.79,15570,0
+DUKB.US,D,20260126,000000,24.79,24.9,24.67,24.83,79845,0
+DUKB.US,D,20260127,000000,24.78,24.82,24.6822,24.69,27647,0
+DUKB.US,D,20260128,000000,24.69,24.72,24.6,24.61,21740,0
+DUKB.US,D,20260129,000000,24.65,24.6942,24.59,24.6,11503,0
+DUKB.US,D,20260130,000000,24.627,24.68,24.56,24.62,28130,0
+DUKB.US,D,20260202,000000,24.55,24.6699,24.55,24.6,12532,0
+DUKB.US,D,20260203,000000,24.636,24.68,24.5,24.53,26070,0
+DUKB.US,D,20260204,000000,24.5611,24.62,24.5132,24.56,25335,0
+DUKB.US,D,20260205,000000,24.57,24.62,24.51,24.51,33119,0
+DUKB.US,D,20260206,000000,24.606,24.6107,24.52,24.56,9371,0
+DUKB.US,D,20260209,000000,24.5825,24.6,24.5,24.505,33915,0
+DUKB.US,D,20260210,000000,24.558,24.69,24.55,24.66,88727,0
+DUKB.US,D,20260211,000000,24.665,24.73,24.58,24.6761,13469,0
+DUKB.US,D,20260212,000000,24.75,24.75,24.67,24.68,17146,0
+DUKB.US,D,20260213,000000,24.77,24.8099,24.67,24.71,36389,0
+DUKB.US,D,20260217,000000,24.71,24.89,24.6982,24.86,51679,0
+DUKB.US,D,20260218,000000,24.86,24.9198,24.78,24.8,31346,0
diff --git a/daily/us/nyse stocks/1/dva.us.txt b/daily/us/nyse stocks/1/dva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4212e8fd9af49ec74c0dd5389943f0a093fe4c0a
--- /dev/null
+++ b/daily/us/nyse stocks/1/dva.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVA.US,D,20050225,000000,21.04,21.325,20.9,21.195,1813400,0
+DVA.US,D,20050228,000000,21.125,21.225,20.92,21.12,746800,0
+DVA.US,D,20050301,000000,21.175,21.395,21.175,21.305,876000,0
+DVA.US,D,20050302,000000,21.125,21.675,21.075,21.6,1150000,0
+DVA.US,D,20050303,000000,21.6,22.12,21.575,22.05,1921200,0
+DVA.US,D,20050304,000000,22.1,22.13,21.725,22.025,1354600,0
+DVA.US,D,20050307,000000,21.5,21.68,20.95,21.05,2594000,0
+DVA.US,D,20050308,000000,20.85,20.985,20.73,20.855,1780800,0
+DVA.US,D,20050309,000000,20.855,20.99,20.6,20.855,1110200,0
+DVA.US,D,20050310,000000,20.8,20.91,20.705,20.875,797400,0
+DVA.US,D,20050311,000000,20.755,20.905,20.425,20.51,1913600,0
+DVA.US,D,20050314,000000,20.55,21.14,20.5,21.08,2378400,0
+DVA.US,D,20050315,000000,21,21.25,20.95,21.135,1069000,0
+DVA.US,D,20050316,000000,21.115,21.205,20.76,20.885,1120800,0
+DVA.US,D,20050317,000000,20.885,21.1,20.835,20.955,636000,0
+DVA.US,D,20050318,000000,20.975,21.035,20.7,20.98,577000,0
+DVA.US,D,20050321,000000,20.975,21.085,20.64,21.035,621400,0
+DVA.US,D,20050322,000000,20.94,21.125,20.84,20.915,1558600,0
+DVA.US,D,20050323,000000,20.9,21.055,20.68,21.025,1063800,0
+DVA.US,D,20050324,000000,20.975,21.075,20.87,20.95,1298000,0
+DVA.US,D,20050328,000000,20.7,20.825,20.645,20.675,639400,0
+DVA.US,D,20050329,000000,20.725,20.75,20.52,20.63,1338200,0
+DVA.US,D,20050330,000000,20.6,21,20.565,20.925,1059800,0
+DVA.US,D,20050331,000000,20.925,21.03,20.8,20.925,623600,0
+DVA.US,D,20050401,000000,21.125,21.245,20.985,21,1341800,0
+DVA.US,D,20050404,000000,21,21.045,20.905,21.03,769000,0
+DVA.US,D,20050405,000000,21.035,21.215,21.02,21.125,728200,0
+DVA.US,D,20050406,000000,21.22,21.375,21.15,21.345,2044000,0
+DVA.US,D,20050407,000000,21.3,21.67,21.3,21.63,1071800,0
+DVA.US,D,20050408,000000,21.635,21.86,21.43,21.63,1446400,0
+DVA.US,D,20050411,000000,21.725,21.91,21.71,21.835,1383800,0
+DVA.US,D,20050412,000000,21.835,22.05,21.755,21.975,1166000,0
+DVA.US,D,20050413,000000,21.9,21.9,21.595,21.6,1188200,0
+DVA.US,D,20050414,000000,21.565,21.58,20.98,21.06,1304600,0
+DVA.US,D,20050415,000000,21.1,21.11,20.685,20.795,1051000,0
+DVA.US,D,20050418,000000,20.82,20.95,20.65,20.89,1153600,0
+DVA.US,D,20050419,000000,20.95,21.015,20.4,20.955,1904800,0
+DVA.US,D,20050420,000000,20.885,20.975,20.55,20.605,1399800,0
+DVA.US,D,20050421,000000,20.615,20.785,20.35,20.5,1533400,0
+DVA.US,D,20050422,000000,20.565,20.6,20.16,20.315,1223800,0
+DVA.US,D,20050425,000000,20.325,20.525,20.325,20.475,1313800,0
+DVA.US,D,20050426,000000,20.375,20.455,20.3,20.4,1385000,0
+DVA.US,D,20050427,000000,20.43,20.715,20.105,20.66,1489000,0
+DVA.US,D,20050428,000000,20.4,20.435,19.575,20.005,2555600,0
+DVA.US,D,20050429,000000,20,20.305,20,20.15,1718600,0
+DVA.US,D,20050502,000000,20.1,20.25,20,20.08,1449800,0
+DVA.US,D,20050503,000000,20.09,20.22,20,20.115,1334000,0
+DVA.US,D,20050504,000000,20.625,21.005,20.58,20.605,3855400,0
+DVA.US,D,20050505,000000,20.5,20.825,20.44,20.75,1678200,0
+DVA.US,D,20050506,000000,20.56,20.9,20.51,20.75,628000,0
+DVA.US,D,20050509,000000,20.675,21.27,20.625,21.255,956600,0
+DVA.US,D,20050510,000000,21.265,21.47,21.145,21.29,1504800,0
+DVA.US,D,20050511,000000,21.235,21.385,21.225,21.32,758800,0
+DVA.US,D,20050512,000000,21.3,21.31,20.945,21.06,547000,0
+DVA.US,D,20050513,000000,21.025,21.1,20.6,20.83,1161400,0
+DVA.US,D,20050516,000000,20.845,21.04,20.845,20.965,916200,0
+DVA.US,D,20050517,000000,20.99,21.125,20.805,21.125,751400,0
+DVA.US,D,20050518,000000,21.095,21.58,21.095,21.37,995800,0
+DVA.US,D,20050519,000000,21.32,21.6,21.26,21.55,438000,0
+DVA.US,D,20050520,000000,21.51,21.805,21.385,21.75,1028200,0
+DVA.US,D,20050523,000000,21.7,21.985,21.67,21.925,698200,0
+DVA.US,D,20050524,000000,21.875,21.975,21.78,21.845,953200,0
+DVA.US,D,20050525,000000,21.915,21.95,21.75,21.84,852600,0
+DVA.US,D,20050526,000000,21.815,22.62,21.815,22.55,3288000,0
+DVA.US,D,20050527,000000,22.46,23.375,22.46,23.045,2320000,0
+DVA.US,D,20050531,000000,23.095,23.155,22.935,23.03,3863400,0
+DVA.US,D,20050601,000000,23.035,23.335,22.9,23.2,1314200,0
+DVA.US,D,20050602,000000,23.27,23.455,23.175,23.305,1051000,0
+DVA.US,D,20050603,000000,23.18,23.475,23.105,23.125,1005000,0
+DVA.US,D,20050606,000000,23.035,23.06,22.9,23,898600,0
+DVA.US,D,20050607,000000,22.95,23.235,22.94,23.14,1006000,0
+DVA.US,D,20050608,000000,23.11,23.305,23.11,23.29,620400,0
+DVA.US,D,20050609,000000,23.2,23.25,22.97,23.055,592000,0
+DVA.US,D,20050610,000000,23.1,23.1,22.75,22.825,445400,0
+DVA.US,D,20050613,000000,22.65,23.04,22.625,23.025,828800,0
+DVA.US,D,20050614,000000,22.95,23.13,22.88,23.01,468200,0
+DVA.US,D,20050615,000000,22.96,22.96,22.685,22.91,424200,0
+DVA.US,D,20050616,000000,22.875,22.935,22.725,22.79,418800,0
+DVA.US,D,20050617,000000,22.75,23.065,22.375,23.055,1607600,0
+DVA.US,D,20050620,000000,22.93,23.375,22.755,23.36,782800,0
+DVA.US,D,20050621,000000,23.35,23.375,23.015,23.085,979600,0
+DVA.US,D,20050622,000000,23.14,23.17,22.855,22.925,759200,0
+DVA.US,D,20050623,000000,22.9,23.045,22.5,22.545,1070000,0
+DVA.US,D,20050624,000000,22.45,22.585,22.1,22.205,1057800,0
+DVA.US,D,20050627,000000,22.325,22.465,22.14,22.395,920200,0
+DVA.US,D,20050628,000000,22.575,23.085,22.45,22.97,745000,0
+DVA.US,D,20050629,000000,22.91,23.085,22.83,22.875,724400,0
+DVA.US,D,20050630,000000,23,23.045,22.68,22.74,720000,0
+DVA.US,D,20050701,000000,22.775,22.895,22.65,22.77,611600,0
+DVA.US,D,20050705,000000,22.69,22.975,22.685,22.9,520200,0
+DVA.US,D,20050706,000000,22.875,23,22.675,22.85,614600,0
+DVA.US,D,20050707,000000,22.85,23.125,22.675,23.065,585400,0
+DVA.US,D,20050708,000000,23.065,23.235,22.925,23.215,860600,0
+DVA.US,D,20050711,000000,23.215,23.595,23.185,23.38,757600,0
+DVA.US,D,20050712,000000,23.5,23.51,22.995,23.005,1119000,0
+DVA.US,D,20050713,000000,22.895,22.9,22.45,22.565,1488400,0
+DVA.US,D,20050714,000000,22.565,22.7,22.395,22.535,1219400,0
+DVA.US,D,20050715,000000,22.485,22.495,22.205,22.43,704400,0
+DVA.US,D,20050718,000000,22.38,22.45,22.09,22.34,724600,0
+DVA.US,D,20050719,000000,22.395,22.45,21.895,22.245,1396800,0
+DVA.US,D,20050720,000000,22.22,22.51,22.2,22.485,760400,0
+DVA.US,D,20050721,000000,22.395,22.41,21.925,21.99,1052000,0
+DVA.US,D,20050722,000000,21.905,21.955,21.49,21.8,839000,0
+DVA.US,D,20050725,000000,21.55,21.95,21.55,21.64,1594800,0
+DVA.US,D,20050726,000000,21.7,22.025,21.615,21.915,682800,0
+DVA.US,D,20050727,000000,21.86,22.085,21.68,22.085,733800,0
+DVA.US,D,20050728,000000,23,24.175,23,23.48,3484200,0
+DVA.US,D,20050729,000000,23.48,23.75,23.435,23.62,1657600,0
+DVA.US,D,20050801,000000,23.68,23.875,23.65,23.705,1206000,0
+DVA.US,D,20050802,000000,23.635,24.185,23.635,23.89,1306800,0
+DVA.US,D,20050803,000000,23.84,23.96,23.665,23.745,677600,0
+DVA.US,D,20050804,000000,23.75,23.935,23.63,23.63,580800,0
+DVA.US,D,20050805,000000,23.59,23.62,23.145,23.215,405600,0
+DVA.US,D,20050808,000000,23.225,23.48,23.14,23.14,382800,0
+DVA.US,D,20050809,000000,23.11,23.5,23.095,23.45,507000,0
+DVA.US,D,20050810,000000,23.6,23.875,23.58,23.77,805400,0
+DVA.US,D,20050811,000000,23.675,23.925,23.655,23.825,479400,0
+DVA.US,D,20050812,000000,23.7,23.725,23.385,23.59,346800,0
+DVA.US,D,20050815,000000,23.55,23.805,23.525,23.77,381200,0
+DVA.US,D,20050816,000000,23.775,23.945,23.7,23.76,480200,0
+DVA.US,D,20050817,000000,23.735,23.735,23.25,23.53,1333800,0
+DVA.US,D,20050818,000000,23.5,23.64,23.46,23.575,462400,0
+DVA.US,D,20050819,000000,23.61,23.61,23.19,23.425,418400,0
+DVA.US,D,20050822,000000,23.39,23.53,23.2,23.425,370000,0
+DVA.US,D,20050823,000000,23.4,23.49,23,23.085,829600,0
+DVA.US,D,20050824,000000,23.08,23.16,22.355,22.5,1719000,0
+DVA.US,D,20050825,000000,22.44,22.735,22.375,22.575,598200,0
+DVA.US,D,20050826,000000,22.55,22.56,21.995,22.275,1259200,0
+DVA.US,D,20050829,000000,22.175,22.655,22,22.54,840200,0
+DVA.US,D,20050830,000000,22.5,22.845,22.35,22.645,691800,0
+DVA.US,D,20050831,000000,22.58,22.955,22.405,22.955,644200,0
+DVA.US,D,20050901,000000,22.925,23.09,22.915,22.995,833200,0
+DVA.US,D,20050902,000000,23,23.275,22.995,23.175,1285200,0
+DVA.US,D,20050906,000000,23.7,24.115,23.7,23.875,2138600,0
+DVA.US,D,20050907,000000,23.8,24,23.705,23.705,742200,0
+DVA.US,D,20050908,000000,23.675,23.735,23.37,23.425,643200,0
+DVA.US,D,20050909,000000,23.42,23.775,23.42,23.71,709400,0
+DVA.US,D,20050912,000000,23.5,23.705,23.41,23.66,772800,0
+DVA.US,D,20050913,000000,23.7,23.75,23.28,23.35,709600,0
+DVA.US,D,20050914,000000,23.44,23.475,23.135,23.24,308200,0
+DVA.US,D,20050915,000000,23.365,23.65,23.245,23.56,474400,0
+DVA.US,D,20050916,000000,23.56,23.56,23,23,867000,0
+DVA.US,D,20050919,000000,23.025,23.1,22.925,23.075,1202400,0
+DVA.US,D,20050920,000000,23.025,23.38,23.025,23.33,585600,0
+DVA.US,D,20050921,000000,23.28,23.35,23.08,23.135,963600,0
+DVA.US,D,20050922,000000,23.135,23.165,22.87,23,595000,0
+DVA.US,D,20050923,000000,22.925,23.715,22.925,23.66,735600,0
+DVA.US,D,20050926,000000,23.625,23.65,23.3,23.395,597400,0
+DVA.US,D,20050927,000000,23.4,23.575,22.98,23.16,766600,0
+DVA.US,D,20050928,000000,23.16,23.23,22.715,22.975,1419200,0
+DVA.US,D,20050929,000000,22.85,23.1,22.75,23.1,921600,0
+DVA.US,D,20050930,000000,23.05,23.115,22.935,23.035,670000,0
+DVA.US,D,20051003,000000,23.035,24.205,23.03,24.095,1862000,0
+DVA.US,D,20051004,000000,24,25.365,23.91,25.2,3232400,0
+DVA.US,D,20051005,000000,25.125,25.155,24.82,25.045,1974800,0
+DVA.US,D,20051006,000000,24.98,25.145,24.56,24.865,1628800,0
+DVA.US,D,20051007,000000,24.95,25.01,24.665,24.765,823600,0
+DVA.US,D,20051010,000000,24.745,25.055,24.215,24.29,792000,0
+DVA.US,D,20051011,000000,24.415,24.56,24.26,24.355,514800,0
+DVA.US,D,20051012,000000,24.55,24.55,23.775,24.05,967800,0
+DVA.US,D,20051013,000000,24.05,24.095,23.61,23.94,763800,0
+DVA.US,D,20051014,000000,24,24.34,23.99,24.175,1134400,0
+DVA.US,D,20051017,000000,24.09,24.31,24,24.29,322400,0
+DVA.US,D,20051018,000000,24.24,24.47,24.1,24.405,1545000,0
+DVA.US,D,20051019,000000,24.325,24.76,24.165,24.665,1336000,0
+DVA.US,D,20051020,000000,24.68,24.68,24.11,24.35,1030600,0
+DVA.US,D,20051021,000000,24.36,24.45,23.99,24.15,1557600,0
+DVA.US,D,20051024,000000,24.075,24.32,23.935,24.22,1042600,0
+DVA.US,D,20051025,000000,24.18,24.18,23.84,24.11,1346400,0
+DVA.US,D,20051026,000000,24.11,24.25,24,24.15,1088800,0
+DVA.US,D,20051027,000000,24.1,24.29,23.875,23.97,1041600,0
+DVA.US,D,20051028,000000,23.9,24.125,23.725,23.995,2067600,0
+DVA.US,D,20051031,000000,23.75,24.82,23.75,24.59,2337200,0
+DVA.US,D,20051101,000000,24.6,24.99,24.56,24.95,1086800,0
+DVA.US,D,20051102,000000,24.99,25.585,24.94,25.5,3020200,0
+DVA.US,D,20051103,000000,26.4,26.505,25.95,25.975,2394000,0
+DVA.US,D,20051104,000000,26.05,26.125,25.645,25.81,1292400,0
+DVA.US,D,20051107,000000,25.875,25.975,25.635,25.75,499400,0
+DVA.US,D,20051108,000000,25.765,25.975,25.505,25.855,643400,0
+DVA.US,D,20051109,000000,25.375,25.585,25.025,25.58,1590800,0
+DVA.US,D,20051110,000000,25.58,25.875,25.505,25.8,1000000,0
+DVA.US,D,20051111,000000,25.715,26.05,25.665,26.045,619200,0
+DVA.US,D,20051114,000000,26.05,26.165,25.92,25.99,717600,0
+DVA.US,D,20051115,000000,25.925,26.07,25.505,25.865,563000,0
+DVA.US,D,20051116,000000,25.925,26.125,25.685,25.725,763400,0
+DVA.US,D,20051117,000000,25.75,26.415,25.6,26.265,1028200,0
+DVA.US,D,20051118,000000,26.39,26.395,26.01,26.1,513600,0
+DVA.US,D,20051121,000000,26.125,26.22,25.96,26.19,411400,0
+DVA.US,D,20051122,000000,26.125,26.44,26.02,26.335,408000,0
+DVA.US,D,20051123,000000,26.225,26.4,26.02,26.25,526000,0
+DVA.US,D,20051125,000000,26.15,26.375,26.15,26.36,91600,0
+DVA.US,D,20051128,000000,26.29,26.395,25.975,26,363200,0
+DVA.US,D,20051129,000000,26.045,26.86,26.04,26.795,1916200,0
+DVA.US,D,20051130,000000,26.625,26.765,26.165,26.245,562800,0
+DVA.US,D,20051201,000000,26.175,26.635,25.925,26.635,940600,0
+DVA.US,D,20051202,000000,26.58,26.95,26.55,26.695,377200,0
+DVA.US,D,20051205,000000,26.65,26.65,26.18,26.405,511000,0
+DVA.US,D,20051206,000000,26.41,26.605,26.21,26.585,793600,0
+DVA.US,D,20051207,000000,26.6,26.82,26.36,26.7,749800,0
+DVA.US,D,20051208,000000,26.585,26.67,26.43,26.5,477400,0
+DVA.US,D,20051209,000000,26.485,26.52,26.125,26.27,812200,0
+DVA.US,D,20051212,000000,26.075,26.275,25.8,26.265,931200,0
+DVA.US,D,20051213,000000,25.29,26.195,25.28,25.92,2065600,0
+DVA.US,D,20051214,000000,25.835,25.86,25.575,25.785,824600,0
+DVA.US,D,20051215,000000,25.63,25.735,25.32,25.535,1704800,0
+DVA.US,D,20051216,000000,25.595,25.935,25.59,25.73,1191800,0
+DVA.US,D,20051219,000000,25.73,25.83,25.085,25.405,1227400,0
+DVA.US,D,20051220,000000,25.3,25.635,25.19,25.285,894400,0
+DVA.US,D,20051221,000000,25.46,25.685,25.25,25.38,1158400,0
+DVA.US,D,20051222,000000,25.385,25.52,25.3,25.455,692600,0
+DVA.US,D,20051223,000000,25.45,25.49,25.33,25.455,328200,0
+DVA.US,D,20051227,000000,25.45,25.6,25.165,25.22,393200,0
+DVA.US,D,20051228,000000,25.31,25.365,25.01,25.28,847600,0
+DVA.US,D,20051229,000000,25.265,25.51,25.24,25.45,555000,0
+DVA.US,D,20051230,000000,25.325,25.36,25.155,25.32,449200,0
+DVA.US,D,20060103,000000,25.32,25.815,25.25,25.76,1304200,0
+DVA.US,D,20060104,000000,25.825,26.5,25.78,25.91,1303200,0
+DVA.US,D,20060105,000000,27,27.555,26.73,27.125,3200800,0
+DVA.US,D,20060106,000000,27.3,27.95,27.21,27.695,1737000,0
+DVA.US,D,20060109,000000,27.66,27.685,27.27,27.325,1204800,0
+DVA.US,D,20060110,000000,27.325,27.495,26.955,27.02,1369400,0
+DVA.US,D,20060111,000000,27.02,27.15,26.95,27.05,1248800,0
+DVA.US,D,20060112,000000,27.01,27.36,26.975,27.085,1076800,0
+DVA.US,D,20060113,000000,27.125,27.45,27.06,27.12,509400,0
+DVA.US,D,20060117,000000,26.95,26.975,26.49,26.74,1102200,0
+DVA.US,D,20060118,000000,26.715,27.28,26.705,27.11,1796400,0
+DVA.US,D,20060119,000000,27.365,27.595,27.29,27.4,1836000,0
+DVA.US,D,20060120,000000,27.395,27.87,27.375,27.43,1381400,0
+DVA.US,D,20060123,000000,27.5,27.665,27.21,27.345,664600,0
+DVA.US,D,20060124,000000,27.355,28.05,27.3,28.03,1958000,0
+DVA.US,D,20060125,000000,27.94,27.99,27.255,27.46,2543200,0
+DVA.US,D,20060126,000000,27.535,28.035,27.425,27.585,1408400,0
+DVA.US,D,20060127,000000,27.71,27.91,27.44,27.45,1048600,0
+DVA.US,D,20060130,000000,27.6,27.61,27.3,27.515,1464000,0
+DVA.US,D,20060131,000000,27.59,27.655,27.32,27.375,1650400,0
+DVA.US,D,20060201,000000,27.385,27.385,27.025,27.095,1782200,0
+DVA.US,D,20060202,000000,27.105,27.105,26.79,26.89,781800,0
+DVA.US,D,20060203,000000,26.89,26.95,26.75,26.845,774400,0
+DVA.US,D,20060206,000000,26.845,29.005,26.385,28.6,7888400,0
+DVA.US,D,20060207,000000,28.595,28.6,27.14,27.615,4708600,0
+DVA.US,D,20060208,000000,27.99,27.99,27.515,27.6,885600,0
+DVA.US,D,20060209,000000,27.62,28.06,27.62,27.83,829000,0
+DVA.US,D,20060210,000000,27.9,27.9,27.45,27.635,925600,0
+DVA.US,D,20060213,000000,27.775,27.82,27.44,27.74,756800,0
+DVA.US,D,20060214,000000,27.725,27.875,27.525,27.665,1459400,0
+DVA.US,D,20060215,000000,28.8,29.97,28.755,29.605,4855800,0
+DVA.US,D,20060216,000000,29.605,29.62,29.135,29.57,1411600,0
+DVA.US,D,20060217,000000,29.035,29.525,29.035,29.38,1411000,0
+DVA.US,D,20060221,000000,29.505,29.825,29.25,29.495,1494200,0
+DVA.US,D,20060222,000000,29.26,29.64,29.255,29.445,1088400,0
+DVA.US,D,20060223,000000,29.445,29.475,29.25,29.41,659400,0
+DVA.US,D,20060224,000000,29.415,29.595,29.26,29.56,857200,0
+DVA.US,D,20060227,000000,29.485,29.62,29.27,29.535,856600,0
+DVA.US,D,20060228,000000,29.5,29.55,29.07,29.195,1351000,0
+DVA.US,D,20060301,000000,29.22,29.22,28.95,29.085,964800,0
+DVA.US,D,20060302,000000,29.085,29.29,28.96,29.18,900200,0
+DVA.US,D,20060303,000000,29.175,29.63,29.075,29.26,1028400,0
+DVA.US,D,20060306,000000,29.26,29.33,28.515,29.08,2436600,0
+DVA.US,D,20060307,000000,29.105,29.505,28.775,29.14,1181000,0
+DVA.US,D,20060308,000000,29.13,29.23,28.88,29.22,766800,0
+DVA.US,D,20060309,000000,29.19,29.25,28.875,28.95,1075000,0
+DVA.US,D,20060310,000000,28.955,29.155,28.885,29.075,570400,0
+DVA.US,D,20060313,000000,29.125,29.37,28.925,29.25,584200,0
+DVA.US,D,20060314,000000,29.24,29.695,29.21,29.55,965800,0
+DVA.US,D,20060315,000000,29.585,30.105,29.52,30.05,1251200,0
+DVA.US,D,20060316,000000,30.095,30.175,29.81,30.135,717200,0
+DVA.US,D,20060317,000000,30.225,30.225,29.835,30.01,828800,0
+DVA.US,D,20060320,000000,30.11,30.125,29.75,29.885,1448200,0
+DVA.US,D,20060321,000000,29.8,30.045,29.7,29.92,1140600,0
+DVA.US,D,20060322,000000,29.795,29.825,28.95,29.625,2128200,0
+DVA.US,D,20060323,000000,29.52,29.52,29.16,29.32,949400,0
+DVA.US,D,20060324,000000,29.375,29.64,29.3,29.54,594400,0
+DVA.US,D,20060327,000000,29.475,29.9,29.38,29.725,924200,0
+DVA.US,D,20060328,000000,29.675,30.19,29.525,30.015,1088200,0
+DVA.US,D,20060329,000000,30.05,30.235,29.89,30.045,1136000,0
+DVA.US,D,20060330,000000,30.13,30.35,29.93,29.975,899400,0
+DVA.US,D,20060331,000000,30.04,30.325,29.935,30.105,1159000,0
+DVA.US,D,20060403,000000,30.03,30.055,29.08,29.375,2363400,0
+DVA.US,D,20060404,000000,29.375,29.525,28.8,29.05,1268400,0
+DVA.US,D,20060405,000000,29.1,29.645,29.06,29.16,1059000,0
+DVA.US,D,20060406,000000,29.035,29.26,28.815,28.915,1157600,0
+DVA.US,D,20060407,000000,28.885,29.16,27.86,28.08,2347200,0
+DVA.US,D,20060410,000000,27.99,28.1,27.21,27.71,2168200,0
+DVA.US,D,20060411,000000,27.57,27.715,27.285,27.535,1434800,0
+DVA.US,D,20060412,000000,27.5,28,27.5,27.795,694400,0
+DVA.US,D,20060413,000000,27.775,27.875,27.45,27.55,830000,0
+DVA.US,D,20060417,000000,27.35,27.72,27.28,27.58,946200,0
+DVA.US,D,20060418,000000,27.575,27.8,26.92,27.29,1698200,0
+DVA.US,D,20060419,000000,27.28,27.645,27.19,27.525,2354400,0
+DVA.US,D,20060420,000000,27.64,28.68,27.64,28.395,2041600,0
+DVA.US,D,20060421,000000,28.65,29.15,28.57,28.81,1740600,0
+DVA.US,D,20060424,000000,28.855,28.99,28.5,28.585,583400,0
+DVA.US,D,20060425,000000,29.06,29.06,28.055,28.25,674800,0
+DVA.US,D,20060426,000000,28.4,28.625,28.15,28.425,766000,0
+DVA.US,D,20060427,000000,28.425,28.625,28.215,28.29,1117600,0
+DVA.US,D,20060428,000000,28.315,28.325,28.04,28.13,963800,0
+DVA.US,D,20060501,000000,28.25,28.44,27.885,27.975,930200,0
+DVA.US,D,20060502,000000,27.8,28.035,27.315,27.41,1282200,0
+DVA.US,D,20060503,000000,27.375,27.8,26.75,27.12,3512600,0
+DVA.US,D,20060504,000000,27.04,27.115,24.83,25.475,9273000,0
+DVA.US,D,20060505,000000,26.235,26.71,25.45,26.665,7345800,0
+DVA.US,D,20060508,000000,26.665,27.135,26.595,26.79,1730600,0
+DVA.US,D,20060509,000000,26.89,27.025,26.51,26.585,2052000,0
+DVA.US,D,20060510,000000,26.51,26.9,26.4,26.505,870800,0
+DVA.US,D,20060511,000000,26.425,26.495,26.005,26.155,1376200,0
+DVA.US,D,20060512,000000,26.245,26.245,25.9,26.1,959600,0
+DVA.US,D,20060515,000000,25.88,26.1,25.615,25.975,1614000,0
+DVA.US,D,20060516,000000,26,26.5,25.925,26.255,1321000,0
+DVA.US,D,20060517,000000,26.26,26.36,25.945,26.145,763600,0
+DVA.US,D,20060518,000000,26.235,26.535,26.07,26.235,1052600,0
+DVA.US,D,20060519,000000,26.3,26.33,25.7,25.825,808200,0
+DVA.US,D,20060522,000000,25.825,25.86,25.58,25.645,1294000,0
+DVA.US,D,20060523,000000,25.735,25.9,25.38,25.615,1719200,0
+DVA.US,D,20060524,000000,25.61,25.715,24.95,25.215,1857200,0
+DVA.US,D,20060525,000000,25.215,25.8,25.215,25.63,1311800,0
+DVA.US,D,20060526,000000,25.65,25.85,25.48,25.645,756000,0
+DVA.US,D,20060530,000000,25.645,25.99,25.285,25.67,991600,0
+DVA.US,D,20060531,000000,25.65,26.495,25.62,26.48,3025000,0
+DVA.US,D,20060601,000000,26.48,26.63,25.385,26.355,4734600,0
+DVA.US,D,20060602,000000,26.46,26.63,26.325,26.35,1759600,0
+DVA.US,D,20060605,000000,26.25,26.25,25.535,25.595,1830200,0
+DVA.US,D,20060606,000000,25.575,25.575,24.815,25.155,1712400,0
+DVA.US,D,20060607,000000,25.095,25.44,24.925,25.085,1201000,0
+DVA.US,D,20060608,000000,24.98,24.995,23.875,24.45,3677200,0
+DVA.US,D,20060609,000000,24.39,24.9,24.315,24.505,1922800,0
+DVA.US,D,20060612,000000,24.51,24.6,23.73,23.795,1177000,0
+DVA.US,D,20060613,000000,23.615,24.065,23.35,23.8,2205800,0
+DVA.US,D,20060614,000000,23.82,24.115,23.655,24.105,1661600,0
+DVA.US,D,20060615,000000,24.15,24.625,24.01,24.54,2483600,0
+DVA.US,D,20060616,000000,24.525,24.755,24.3,24.445,1085200,0
+DVA.US,D,20060619,000000,24.445,24.58,23.84,23.97,1439800,0
+DVA.US,D,20060620,000000,24,24.125,23.77,23.865,909600,0
+DVA.US,D,20060621,000000,23.91,25.115,23.89,25.02,2044200,0
+DVA.US,D,20060622,000000,24.96,25.075,24.63,24.82,1041200,0
+DVA.US,D,20060623,000000,24.77,24.77,24.345,24.4,1570200,0
+DVA.US,D,20060626,000000,24.325,24.4,24.175,24.265,1411400,0
+DVA.US,D,20060627,000000,23.785,24.465,23.785,23.995,644400,0
+DVA.US,D,20060628,000000,24.03,24.165,23.655,23.9,991800,0
+DVA.US,D,20060629,000000,23.95,24.295,23.92,24.2,1724000,0
+DVA.US,D,20060630,000000,24.275,25.37,24.245,24.85,2600400,0
+DVA.US,D,20060703,000000,25.05,25.05,24.725,24.99,499000,0
+DVA.US,D,20060705,000000,24.985,25.155,24.82,25.095,1089000,0
+DVA.US,D,20060706,000000,24.95,25.425,24.95,25.095,754000,0
+DVA.US,D,20060707,000000,25.08,25.085,24.58,24.675,620600,0
+DVA.US,D,20060710,000000,24.64,24.73,24.36,24.45,876400,0
+DVA.US,D,20060711,000000,24.37,24.4,24.11,24.215,1326200,0
+DVA.US,D,20060712,000000,24.3,24.65,24.25,24.31,1090200,0
+DVA.US,D,20060713,000000,24.33,24.465,24.015,24.16,664400,0
+DVA.US,D,20060714,000000,24.165,24.43,24.005,24.41,1191400,0
+DVA.US,D,20060717,000000,24.785,25.245,24.7,24.765,2411000,0
+DVA.US,D,20060718,000000,24.77,24.8,24.075,24.6,1123600,0
+DVA.US,D,20060719,000000,24.65,25.575,24.65,25.43,1497600,0
+DVA.US,D,20060720,000000,25.36,25.72,25.265,25.49,790200,0
+DVA.US,D,20060721,000000,25.53,25.56,25.11,25.5,719800,0
+DVA.US,D,20060724,000000,25.585,26.39,25.55,25.905,1605200,0
+DVA.US,D,20060725,000000,25.95,26.38,25.74,26.29,1022000,0
+DVA.US,D,20060726,000000,26.275,26.305,25.535,25.77,1144000,0
+DVA.US,D,20060727,000000,25.805,26.08,24.87,25.045,2117400,0
+DVA.US,D,20060728,000000,25.175,25.215,24.845,25.085,1090200,0
+DVA.US,D,20060731,000000,25.02,25.12,24.855,25.01,639800,0
+DVA.US,D,20060801,000000,25,25,24.45,24.505,1111200,0
+DVA.US,D,20060802,000000,27.5,28.99,26.625,27.16,7062800,0
+DVA.US,D,20060803,000000,27.12,27.945,27.09,27.5,2226800,0
+DVA.US,D,20060804,000000,27.8,28.25,27.61,27.945,1303800,0
+DVA.US,D,20060807,000000,27.87,27.87,27.385,27.77,1033600,0
+DVA.US,D,20060808,000000,27.875,28.145,27.795,27.89,791600,0
+DVA.US,D,20060809,000000,27.9,27.955,27.56,27.7,1050200,0
+DVA.US,D,20060810,000000,27.7,28.35,27.675,28.315,1702600,0
+DVA.US,D,20060811,000000,28.37,28.445,27.75,28.025,940000,0
+DVA.US,D,20060814,000000,28.05,28.155,27.785,27.905,1051000,0
+DVA.US,D,20060815,000000,27.96,28,27.47,27.62,1349800,0
+DVA.US,D,20060816,000000,27.72,27.955,27.72,27.935,1130400,0
+DVA.US,D,20060817,000000,27.94,28.055,27.79,27.795,1329600,0
+DVA.US,D,20060818,000000,27.795,27.97,27.64,27.8,756800,0
+DVA.US,D,20060821,000000,27.79,28.105,27.79,28.05,858200,0
+DVA.US,D,20060822,000000,28.05,28.47,28.05,28.365,1186200,0
+DVA.US,D,20060823,000000,28.4,28.465,28.05,28.395,852600,0
+DVA.US,D,20060824,000000,28.305,28.69,28.2,28.69,742200,0
+DVA.US,D,20060825,000000,28.575,28.875,28.455,28.83,902200,0
+DVA.US,D,20060828,000000,28.905,29.465,28.8,29.395,1683000,0
+DVA.US,D,20060829,000000,29.44,29.45,29.125,29.355,1348800,0
+DVA.US,D,20060830,000000,29.24,29.405,29.12,29.16,608800,0
+DVA.US,D,20060831,000000,29.105,29.25,28.965,29.18,826800,0
+DVA.US,D,20060901,000000,29.115,29.24,28.85,28.92,673600,0
+DVA.US,D,20060905,000000,28.8,28.8,28.42,28.67,1044000,0
+DVA.US,D,20060906,000000,28.375,28.475,27.985,28.005,1727800,0
+DVA.US,D,20060907,000000,27.88,27.955,27.445,27.93,2360600,0
+DVA.US,D,20060908,000000,27.955,28.41,27.885,28.16,598200,0
+DVA.US,D,20060911,000000,28.135,28.53,27.875,28.465,659000,0
+DVA.US,D,20060912,000000,28.35,29.35,28.35,29.285,1529200,0
+DVA.US,D,20060913,000000,29.3,29.6,29.2,29.32,1190000,0
+DVA.US,D,20060914,000000,29.26,29.41,28.93,29.05,1306200,0
+DVA.US,D,20060915,000000,29.175,29.225,28.565,28.575,1244800,0
+DVA.US,D,20060918,000000,28.415,28.645,28.105,28.325,1304800,0
+DVA.US,D,20060919,000000,28.31,28.82,28.285,28.73,698600,0
+DVA.US,D,20060920,000000,28.745,29.22,28.65,28.945,711600,0
+DVA.US,D,20060921,000000,28.925,28.935,28.4,28.55,798000,0
+DVA.US,D,20060922,000000,28.385,28.67,28.325,28.49,785000,0
+DVA.US,D,20060925,000000,28.68,28.795,28.215,28.74,811000,0
+DVA.US,D,20060926,000000,28.74,29.31,28.61,29.19,1099200,0
+DVA.US,D,20060927,000000,29.195,29.195,28.81,28.845,810000,0
+DVA.US,D,20060928,000000,28.85,28.995,28.505,28.835,869800,0
+DVA.US,D,20060929,000000,28.87,29.28,28.7,28.935,1301800,0
+DVA.US,D,20061002,000000,28.485,29.06,28.485,28.725,1144800,0
+DVA.US,D,20061003,000000,28.915,28.92,28.355,28.565,1071600,0
+DVA.US,D,20061004,000000,28.6,29.24,28.505,29.21,1051200,0
+DVA.US,D,20061005,000000,29.135,29.75,29.035,29.68,1124400,0
+DVA.US,D,20061006,000000,29.68,29.68,29.065,29.245,1043400,0
+DVA.US,D,20061009,000000,29.25,29.25,28.705,28.71,755800,0
+DVA.US,D,20061010,000000,28.65,28.74,28.12,28.18,1160800,0
+DVA.US,D,20061011,000000,28.18,28.305,27.99,28.19,1384000,0
+DVA.US,D,20061012,000000,28.01,28.24,27.88,28.22,1680600,0
+DVA.US,D,20061013,000000,28.205,28.305,28.04,28.195,671600,0
+DVA.US,D,20061016,000000,28.2,28.44,28.12,28.44,598000,0
+DVA.US,D,20061017,000000,28.34,28.34,27.71,28.1,715000,0
+DVA.US,D,20061018,000000,28.2,28.415,28.1,28.15,674800,0
+DVA.US,D,20061019,000000,28.205,29.425,27.95,28.325,1960400,0
+DVA.US,D,20061020,000000,28.185,28.65,28.08,28.605,417400,0
+DVA.US,D,20061023,000000,28.405,28.95,28.365,28.825,803600,0
+DVA.US,D,20061024,000000,28.825,29.08,28.655,28.86,1252600,0
+DVA.US,D,20061025,000000,28.86,28.88,27.995,28.25,861600,0
+DVA.US,D,20061026,000000,28.35,28.435,28.095,28.325,703000,0
+DVA.US,D,20061027,000000,28.095,28.365,28,28.23,626200,0
+DVA.US,D,20061030,000000,28.205,28.575,28.06,28.4,915400,0
+DVA.US,D,20061031,000000,28.385,28.45,27.73,27.815,1646600,0
+DVA.US,D,20061101,000000,28.3,28.45,27.1,27.665,2410200,0
+DVA.US,D,20061102,000000,27.65,27.66,27.175,27.53,2202000,0
+DVA.US,D,20061103,000000,27.565,27.75,27.035,27.075,1080200,0
+DVA.US,D,20061106,000000,27.075,27.23,27.025,27.2,1665000,0
+DVA.US,D,20061107,000000,27.2,27.245,26.92,26.95,1752800,0
+DVA.US,D,20061108,000000,26.95,26.99,26.275,26.48,3494600,0
+DVA.US,D,20061109,000000,26.495,26.56,26.27,26.3,2215200,0
+DVA.US,D,20061110,000000,26.36,26.435,26.135,26.275,2724800,0
+DVA.US,D,20061113,000000,26.35,27.28,26.35,27.125,1766400,0
+DVA.US,D,20061114,000000,27.25,27.56,27.185,27.35,2116200,0
+DVA.US,D,20061115,000000,27.55,28.065,27.35,27.895,1718800,0
+DVA.US,D,20061116,000000,27.345,27.39,26.48,26.545,4287200,0
+DVA.US,D,20061117,000000,25.915,26.855,25.895,26.62,3503000,0
+DVA.US,D,20061120,000000,26.5,26.74,26.43,26.48,2772000,0
+DVA.US,D,20061121,000000,26.4,26.65,26.315,26.375,2049400,0
+DVA.US,D,20061122,000000,26.445,26.585,26.305,26.54,1640400,0
+DVA.US,D,20061124,000000,26.5,26.675,26.5,26.6,345600,0
+DVA.US,D,20061127,000000,26.725,26.725,26.305,26.35,1604600,0
+DVA.US,D,20061128,000000,26.325,26.675,25.935,25.945,2986800,0
+DVA.US,D,20061129,000000,25.895,26.16,25.52,26.13,1512200,0
+DVA.US,D,20061130,000000,26.13,26.65,25.935,26.605,2049800,0
+DVA.US,D,20061201,000000,27.325,27.39,26.865,27.075,2338200,0
+DVA.US,D,20061204,000000,27.2,27.465,27.1,27.23,1537200,0
+DVA.US,D,20061205,000000,27.13,27.13,26.505,26.885,2227000,0
+DVA.US,D,20061206,000000,26.85,27.77,26.825,27.735,2040600,0
+DVA.US,D,20061207,000000,27.95,28.735,27.675,27.8,2434800,0
+DVA.US,D,20061208,000000,28,28.13,27.665,27.97,1332000,0
+DVA.US,D,20061211,000000,28.105,28.225,27.88,27.975,1465200,0
+DVA.US,D,20061212,000000,27.88,28.13,27.72,27.875,778400,0
+DVA.US,D,20061213,000000,28,28.115,27.685,27.725,657800,0
+DVA.US,D,20061214,000000,27.7,27.785,27.55,27.71,1111000,0
+DVA.US,D,20061215,000000,27.785,27.79,27.36,27.36,859400,0
+DVA.US,D,20061218,000000,27.315,27.775,27.25,27.77,807800,0
+DVA.US,D,20061219,000000,27.645,27.725,27.47,27.56,675600,0
+DVA.US,D,20061220,000000,27.48,27.845,27.305,27.785,1115800,0
+DVA.US,D,20061221,000000,27.775,28.18,27.76,28.1,679600,0
+DVA.US,D,20061222,000000,28.05,28.25,27.99,28.175,1088400,0
+DVA.US,D,20061226,000000,28.11,28.38,28.08,28.3,535800,0
+DVA.US,D,20061227,000000,28.495,28.5,28.245,28.365,651600,0
+DVA.US,D,20061228,000000,28.34,28.485,28.295,28.355,445200,0
+DVA.US,D,20061229,000000,28.25,28.44,28.23,28.44,564200,0
+DVA.US,D,20070103,000000,28.35,28.55,27.625,27.715,1406600,0
+DVA.US,D,20070104,000000,27.715,27.875,27.5,27.745,1056600,0
+DVA.US,D,20070105,000000,27.505,27.62,27.23,27.425,985200,0
+DVA.US,D,20070108,000000,27.4,27.405,26.955,27.24,1017200,0
+DVA.US,D,20070109,000000,27.06,27.25,26.31,26.545,2668200,0
+DVA.US,D,20070110,000000,26.45,26.5,26.135,26.165,2146400,0
+DVA.US,D,20070111,000000,26.25,26.42,26.14,26.395,3046200,0
+DVA.US,D,20070112,000000,26.395,26.95,26.38,26.925,1352200,0
+DVA.US,D,20070116,000000,26.85,26.95,26.655,26.75,1104200,0
+DVA.US,D,20070117,000000,26.75,26.75,26.44,26.505,1990200,0
+DVA.US,D,20070118,000000,26.525,26.67,26.48,26.525,936400,0
+DVA.US,D,20070119,000000,26.515,26.875,26.5,26.87,1063200,0
+DVA.US,D,20070122,000000,26.825,26.905,26.575,26.645,1266800,0
+DVA.US,D,20070123,000000,26.625,26.695,26.21,26.275,2687600,0
+DVA.US,D,20070124,000000,26.255,26.32,25.955,26.13,1883000,0
+DVA.US,D,20070125,000000,26.21,26.245,25.915,26,854000,0
+DVA.US,D,20070126,000000,26,26.085,25.825,25.9,1059200,0
+DVA.US,D,20070129,000000,25.9,26.255,25.815,26.185,1982400,0
+DVA.US,D,20070130,000000,26.19,26.935,26.175,26.78,2818400,0
+DVA.US,D,20070131,000000,26.655,27.375,26.51,27.3,3201000,0
+DVA.US,D,20070201,000000,27.385,27.505,27.13,27.445,1303800,0
+DVA.US,D,20070202,000000,27.495,27.495,26.85,27.005,3234400,0
+DVA.US,D,20070205,000000,27.05,27.6,27.005,27.515,2096800,0
+DVA.US,D,20070206,000000,27.625,28.13,27.36,27.5,2226400,0
+DVA.US,D,20070207,000000,27.595,27.635,27.325,27.54,1183400,0
+DVA.US,D,20070208,000000,27.5,27.665,27.35,27.45,1271400,0
+DVA.US,D,20070209,000000,27.43,27.55,27.245,27.52,915400,0
+DVA.US,D,20070212,000000,27.645,28.195,27.63,28.05,2138868,0
+DVA.US,D,20070213,000000,28.125,28.5,27.61,28.28,2390274,0
+DVA.US,D,20070214,000000,29,29.2,28.525,28.725,3319520,0
+DVA.US,D,20070215,000000,28.625,29.37,28.625,29.27,1971800,0
+DVA.US,D,20070216,000000,29.25,29.39,28.97,29.045,2679600,0
+DVA.US,D,20070220,000000,28.925,29.24,28.9,29.035,1435800,0
+DVA.US,D,20070221,000000,28.95,29.03,28.775,28.78,1667200,0
+DVA.US,D,20070222,000000,28.4,28.7,28.35,28.54,2253200,0
+DVA.US,D,20070223,000000,28.54,28.56,28.35,28.395,1205200,0
+DVA.US,D,20070226,000000,28.46,28.55,28.33,28.375,891906,0
+DVA.US,D,20070227,000000,28.34,28.34,27.46,27.475,1720400,0
+DVA.US,D,20070228,000000,27.3,27.535,26.51,27.25,2884800,0
+DVA.US,D,20070301,000000,27.25,27.705,26.875,27.22,3032422,0
+DVA.US,D,20070302,000000,27.245,27.25,26.495,26.605,3387200,0
+DVA.US,D,20070305,000000,26.57,26.655,26.36,26.48,2509000,0
+DVA.US,D,20070306,000000,26.66,26.91,26.48,26.86,1792000,0
+DVA.US,D,20070307,000000,26.8,26.925,26.685,26.75,1088600,0
+DVA.US,D,20070308,000000,26.795,27.03,26.725,26.765,669800,0
+DVA.US,D,20070309,000000,26.825,26.855,26.415,26.5,1233400,0
+DVA.US,D,20070312,000000,26.025,26.06,25.375,25.77,5245600,0
+DVA.US,D,20070313,000000,26.25,26.805,25.985,26.045,4626200,0
+DVA.US,D,20070314,000000,25.955,26.225,25.685,26.06,2245400,0
+DVA.US,D,20070315,000000,26.085,26.42,26.065,26.195,2677200,0
+DVA.US,D,20070316,000000,26.3,26.54,26.21,26.38,1350800,0
+DVA.US,D,20070319,000000,26.415,26.48,26.35,26.48,1455258,0
+DVA.US,D,20070320,000000,26.53,26.67,26.31,26.375,2406200,0
+DVA.US,D,20070321,000000,26.375,26.76,26.19,26.68,2420000,0
+DVA.US,D,20070322,000000,26.235,26.81,26.235,26.69,1541000,0
+DVA.US,D,20070323,000000,26.645,26.725,26.6,26.65,1190400,0
+DVA.US,D,20070326,000000,26.72,26.8,26.59,26.62,1469200,0
+DVA.US,D,20070327,000000,26.625,26.725,26.505,26.705,1041400,0
+DVA.US,D,20070328,000000,26.61,26.62,26.365,26.47,1478200,0
+DVA.US,D,20070329,000000,26.555,26.65,26.225,26.34,755800,0
+DVA.US,D,20070330,000000,26.39,26.785,26.36,26.66,1749400,0
+DVA.US,D,20070402,000000,26.445,26.605,26.25,26.315,1149800,0
+DVA.US,D,20070403,000000,26.355,26.75,26.335,26.735,1647000,0
+DVA.US,D,20070404,000000,26.745,27.125,26.56,27.09,1887600,0
+DVA.US,D,20070405,000000,27.09,28.025,27.09,27.985,2429400,0
+DVA.US,D,20070409,000000,27.835,28.14,27.7,27.985,1707800,0
+DVA.US,D,20070410,000000,27.925,28.465,27.925,28.04,2265600,0
+DVA.US,D,20070411,000000,28.115,28.285,27.905,28.24,1139036,0
+DVA.US,D,20070412,000000,28.005,28.595,27.77,28.47,3561600,0
+DVA.US,D,20070413,000000,28.5,28.75,28.455,28.74,2450092,0
+DVA.US,D,20070416,000000,28.845,28.9,28.335,28.455,1820696,0
+DVA.US,D,20070417,000000,28.5,28.54,27.71,28.08,3397400,0
+DVA.US,D,20070418,000000,28.075,28.075,27.56,27.635,2236186,0
+DVA.US,D,20070419,000000,27.54,27.7,27.3,27.5,1293000,0
+DVA.US,D,20070420,000000,27.5,27.53,27.125,27.48,2232400,0
+DVA.US,D,20070423,000000,27.535,27.54,27.29,27.44,1076800,0
+DVA.US,D,20070424,000000,27.495,27.675,27.37,27.455,1139000,0
+DVA.US,D,20070425,000000,27.5,27.54,27.24,27.305,991600,0
+DVA.US,D,20070426,000000,27.28,27.695,27.28,27.57,1899800,0
+DVA.US,D,20070427,000000,27.47,27.565,27.175,27.235,1194600,0
+DVA.US,D,20070430,000000,28.75,28.75,27.085,27.305,5223678,0
+DVA.US,D,20070501,000000,26.9,27.355,26.75,27.34,3036800,0
+DVA.US,D,20070502,000000,27.33,27.795,27.085,27.645,2959000,0
+DVA.US,D,20070503,000000,27.81,27.97,27.405,27.445,1104800,0
+DVA.US,D,20070504,000000,27.525,27.665,27.5,27.625,822000,0
+DVA.US,D,20070507,000000,27.665,27.84,27.665,27.815,1015600,0
+DVA.US,D,20070508,000000,27.71,27.75,27.435,27.56,1285400,0
+DVA.US,D,20070509,000000,27.65,27.83,27.4,27.815,1297800,0
+DVA.US,D,20070510,000000,27.765,27.8,27.1,27.205,2092692,0
+DVA.US,D,20070511,000000,27.15,27.195,26.7,26.95,2480000,0
+DVA.US,D,20070514,000000,27.05,27.215,26.71,26.76,1351800,0
+DVA.US,D,20070515,000000,26.505,26.7,26.035,26.45,3972000,0
+DVA.US,D,20070516,000000,26.55,26.8,26.275,26.49,3284800,0
+DVA.US,D,20070517,000000,26.49,26.925,26.485,26.665,1964380,0
+DVA.US,D,20070518,000000,26.685,26.725,26.455,26.505,1524200,0
+DVA.US,D,20070521,000000,26.5,26.86,26.415,26.565,2636000,0
+DVA.US,D,20070522,000000,26.515,26.955,26.275,26.92,1653800,0
+DVA.US,D,20070523,000000,27,27.06,26.8,27.055,1258000,0
+DVA.US,D,20070524,000000,26.975,27.155,26.9,27.015,1746200,0
+DVA.US,D,20070525,000000,27.075,27.205,26.875,27.1,3143800,0
+DVA.US,D,20070529,000000,27.135,27.595,27.135,27.525,2782800,0
+DVA.US,D,20070530,000000,27.45,27.67,27.265,27.67,1831200,0
+DVA.US,D,20070531,000000,27.605,27.85,27.505,27.615,1407660,0
+DVA.US,D,20070601,000000,27.65,28,27.65,27.975,1487606,0
+DVA.US,D,20070604,000000,27.9,27.995,27.82,27.965,668600,0
+DVA.US,D,20070605,000000,27.885,27.965,27.555,27.775,2299400,0
+DVA.US,D,20070606,000000,27.775,27.775,27.38,27.455,1890000,0
+DVA.US,D,20070607,000000,27.39,27.46,27.19,27.305,1782600,0
+DVA.US,D,20070608,000000,27.31,27.38,27.1,27.21,954200,0
+DVA.US,D,20070611,000000,27.21,27.58,27.1,27.555,1034000,0
+DVA.US,D,20070612,000000,27.54,27.575,27.23,27.31,804200,0
+DVA.US,D,20070613,000000,27.3,27.435,26.925,27.395,2588000,0
+DVA.US,D,20070614,000000,27.355,27.655,27.275,27.285,880400,0
+DVA.US,D,20070615,000000,27.445,27.485,27.14,27.22,819800,0
+DVA.US,D,20070618,000000,27.22,27.31,26.77,26.83,1717240,0
+DVA.US,D,20070619,000000,26.83,26.945,26.69,26.81,1321600,0
+DVA.US,D,20070620,000000,26.795,27.12,26.475,26.545,1851000,0
+DVA.US,D,20070621,000000,26.37,26.695,26.35,26.6,954000,0
+DVA.US,D,20070622,000000,26.605,27,26.535,26.865,1876800,0
+DVA.US,D,20070625,000000,26.695,26.88,26.205,26.345,2412200,0
+DVA.US,D,20070626,000000,26.4,26.52,26.275,26.325,1013400,0
+DVA.US,D,20070627,000000,26.225,26.44,26.185,26.28,1157400,0
+DVA.US,D,20070628,000000,26.28,26.91,26.2,26.585,1444400,0
+DVA.US,D,20070629,000000,26.65,27.09,26.63,26.94,1770400,0
+DVA.US,D,20070702,000000,27.055,27.275,26.95,27.265,1137800,0
+DVA.US,D,20070703,000000,27.225,27.505,27.19,27.455,380600,0
+DVA.US,D,20070705,000000,27.57,27.905,27.52,27.755,1172600,0
+DVA.US,D,20070706,000000,27.87,28.045,27.84,27.875,677800,0
+DVA.US,D,20070709,000000,27.92,28,27.4,27.41,1325000,0
+DVA.US,D,20070710,000000,27.325,27.45,26.92,26.975,1277200,0
+DVA.US,D,20070711,000000,26.87,27.045,26.74,26.97,1278200,0
+DVA.US,D,20070712,000000,27.05,27.08,26.84,26.9,917000,0
+DVA.US,D,20070713,000000,26.81,27.595,26.7,27.595,1401200,0
+DVA.US,D,20070716,000000,27.55,27.63,27.205,27.33,666200,0
+DVA.US,D,20070717,000000,27.255,27.42,27.11,27.165,948400,0
+DVA.US,D,20070718,000000,26.215,26.995,25.87,26.795,2942400,0
+DVA.US,D,20070719,000000,26.825,26.825,26.27,26.525,1349000,0
+DVA.US,D,20070720,000000,26.425,27.475,26.375,26.95,3106000,0
+DVA.US,D,20070723,000000,26.945,27.125,26.63,26.72,1138400,0
+DVA.US,D,20070724,000000,26.71,26.9,26.285,26.425,1054400,0
+DVA.US,D,20070725,000000,26.425,27.745,26.425,26.755,2733000,0
+DVA.US,D,20070726,000000,26.74,26.745,26.105,26.46,2422200,0
+DVA.US,D,20070727,000000,26.55,26.72,26.14,26.54,1634600,0
+DVA.US,D,20070730,000000,26.64,27.19,26.555,27.065,2070600,0
+DVA.US,D,20070731,000000,27.01,27.04,26.47,26.47,1419800,0
+DVA.US,D,20070801,000000,26.31,26.6,26.165,26.39,1805800,0
+DVA.US,D,20070802,000000,26.445,26.75,26.3,26.585,1406400,0
+DVA.US,D,20070803,000000,27.925,28.95,27.75,27.975,8252600,0
+DVA.US,D,20070806,000000,28.41,28.99,28.33,28.81,3759200,0
+DVA.US,D,20070807,000000,28.5,29.125,28.285,28.82,2346600,0
+DVA.US,D,20070808,000000,29.02,29.11,27.845,28.37,2517800,0
+DVA.US,D,20070809,000000,28.22,28.555,27.355,28.475,2337400,0
+DVA.US,D,20070810,000000,28.485,28.555,27.46,28.165,2597200,0
+DVA.US,D,20070813,000000,28.415,28.415,27.905,27.92,1082000,0
+DVA.US,D,20070814,000000,27.95,28.145,27.6,27.75,1204800,0
+DVA.US,D,20070815,000000,27.725,27.895,27.09,27.115,1358600,0
+DVA.US,D,20070816,000000,26.845,27.19,26.65,26.89,1487200,0
+DVA.US,D,20070817,000000,27.17,27.625,26.685,27.115,2006800,0
+DVA.US,D,20070820,000000,27.25,27.56,27.12,27.265,895600,0
+DVA.US,D,20070821,000000,27.275,27.575,27.13,27.475,1091800,0
+DVA.US,D,20070822,000000,27.535,27.69,27.275,27.635,603200,0
+DVA.US,D,20070823,000000,27.775,27.965,27.65,27.745,845600,0
+DVA.US,D,20070824,000000,27.715,28.075,27.7,28.03,643600,0
+DVA.US,D,20070827,000000,28,28.205,27.855,27.96,718590,0
+DVA.US,D,20070828,000000,28,28.425,27.935,28.115,1181800,0
+DVA.US,D,20070829,000000,28.1,28.295,27.89,28.175,890000,0
+DVA.US,D,20070830,000000,28.105,28.715,28,28.615,1180200,0
+DVA.US,D,20070831,000000,28.835,28.905,28.675,28.76,1149800,0
+DVA.US,D,20070904,000000,29.4,29.605,29.11,29.465,2237200,0
+DVA.US,D,20070905,000000,29.235,29.545,29.235,29.495,1385200,0
+DVA.US,D,20070906,000000,29.405,29.745,29.295,29.43,1523200,0
+DVA.US,D,20070907,000000,29.385,29.46,28.985,29.23,1574600,0
+DVA.US,D,20070910,000000,29.185,29.185,28.75,28.835,1966600,0
+DVA.US,D,20070911,000000,29.15,30.075,28.915,30.075,2477000,0
+DVA.US,D,20070912,000000,30.17,31.2,30.135,31.075,4262400,0
+DVA.US,D,20070913,000000,31.1,31.5,30.85,31,1575200,0
+DVA.US,D,20070914,000000,30.875,31.07,30.835,31.03,720400,0
+DVA.US,D,20070917,000000,30.85,31,30.55,30.885,1271800,0
+DVA.US,D,20070918,000000,31.03,31.29,30.625,30.775,1430400,0
+DVA.US,D,20070919,000000,30.925,30.925,30.165,30.335,1055600,0
+DVA.US,D,20070920,000000,30.435,30.565,30.2,30.265,549000,0
+DVA.US,D,20070921,000000,30.325,30.825,30.325,30.805,753600,0
+DVA.US,D,20070924,000000,30.675,30.75,30.295,30.365,823600,0
+DVA.US,D,20070925,000000,30.3,30.795,30.125,30.76,823800,0
+DVA.US,D,20070926,000000,30.84,31.22,30.745,30.81,1130600,0
+DVA.US,D,20070927,000000,30.815,31.005,30.705,30.75,750000,0
+DVA.US,D,20070928,000000,30.75,31.61,30.57,31.59,1982400,0
+DVA.US,D,20071001,000000,31.47,31.72,31.27,31.72,1237400,0
+DVA.US,D,20071002,000000,31.8,31.93,31.52,31.93,821800,0
+DVA.US,D,20071003,000000,32.245,32.245,31.825,31.97,1014600,0
+DVA.US,D,20071004,000000,31.855,32.095,31.605,31.69,967600,0
+DVA.US,D,20071005,000000,31.855,32.185,31.695,32.13,852600,0
+DVA.US,D,20071008,000000,32.245,32.48,32.075,32.365,766400,0
+DVA.US,D,20071009,000000,32.475,32.54,32.2,32.45,1471000,0
+DVA.US,D,20071010,000000,32.55,32.97,32.5,32.78,1135000,0
+DVA.US,D,20071011,000000,32.78,32.78,32.07,32.24,756600,0
+DVA.US,D,20071012,000000,32.11,32.15,31.845,32.01,605800,0
+DVA.US,D,20071015,000000,32.025,32.57,32.025,32.495,807200,0
+DVA.US,D,20071016,000000,32.5,32.705,32.495,32.58,782600,0
+DVA.US,D,20071017,000000,32.95,33.2,32.625,33.12,990600,0
+DVA.US,D,20071018,000000,33.18,33.72,33.07,33.265,1186000,0
+DVA.US,D,20071019,000000,32.99,33.245,32.6,32.905,1584600,0
+DVA.US,D,20071022,000000,32.675,32.85,32.21,32.625,891000,0
+DVA.US,D,20071023,000000,32.5,33.07,32.495,32.975,700800,0
+DVA.US,D,20071024,000000,32.96,33.25,32.395,32.77,1456600,0
+DVA.US,D,20071025,000000,32.65,33.115,32.65,33.055,612000,0
+DVA.US,D,20071026,000000,33.095,33.1,32.005,32.085,1556600,0
+DVA.US,D,20071029,000000,32.155,32.33,31.79,32.105,1170600,0
+DVA.US,D,20071030,000000,32.065,32.065,31.765,31.9,758600,0
+DVA.US,D,20071031,000000,32.045,32.595,31.88,32.595,1021000,0
+DVA.US,D,20071101,000000,32.59,32.95,32.255,32.725,1185800,0
+DVA.US,D,20071102,000000,30.005,31.225,29.07,29.75,9001000,0
+DVA.US,D,20071105,000000,29.205,29.725,28.88,29.125,2840980,0
+DVA.US,D,20071106,000000,29.005,30.02,28.595,29.965,2400860,0
+DVA.US,D,20071107,000000,29.395,30.315,29.13,29.555,1774950,0
+DVA.US,D,20071108,000000,29.425,30.42,29.35,30.05,2339002,0
+DVA.US,D,20071109,000000,30.16,30.16,29.485,29.925,1390900,0
+DVA.US,D,20071112,000000,29.78,30.075,29.475,29.545,1638402,0
+DVA.US,D,20071113,000000,30.04,30.04,29.055,29.52,1903410,0
+DVA.US,D,20071114,000000,29.94,29.94,29.4,29.66,1704790,0
+DVA.US,D,20071115,000000,29.635,29.81,28.96,29.16,1266240,0
+DVA.US,D,20071116,000000,29.435,29.9,29.23,29.77,1293400,0
+DVA.US,D,20071119,000000,29.955,29.955,28.86,29,3146174,0
+DVA.US,D,20071120,000000,28.555,29.38,28.555,29.005,3745896,0
+DVA.US,D,20071121,000000,28.685,29.205,28.655,28.875,1108770,0
+DVA.US,D,20071123,000000,28.955,29.23,28.95,29.155,374480,0
+DVA.US,D,20071126,000000,29.04,29.95,29.04,29.855,2153376,0
+DVA.US,D,20071127,000000,29.855,30,29.605,29.7,1982402,0
+DVA.US,D,20071128,000000,29.675,30.36,29.675,30.285,1890640,0
+DVA.US,D,20071129,000000,30.275,31.14,30.125,31,1393584,0
+DVA.US,D,20071130,000000,31.43,31.43,30.575,30.98,3122300,0
+DVA.US,D,20071203,000000,31.18,31.18,30.7,30.975,2003400,0
+DVA.US,D,20071204,000000,30.625,30.87,30.23,30.235,1845492,0
+DVA.US,D,20071205,000000,30.435,30.435,29.78,29.925,1872796,0
+DVA.US,D,20071206,000000,30.135,30.685,29.86,30.565,2244620,0
+DVA.US,D,20071207,000000,30.515,30.8,30.46,30.555,931600,0
+DVA.US,D,20071210,000000,30.615,30.615,29.69,29.75,2935916,0
+DVA.US,D,20071211,000000,29.625,30.075,28.74,28.77,5510000,0
+DVA.US,D,20071212,000000,28.885,29.105,28.4,28.46,2193570,0
+DVA.US,D,20071213,000000,28.335,28.6,28.09,28.6,1310888,0
+DVA.US,D,20071214,000000,28.45,28.565,27.56,27.815,2062800,0
+DVA.US,D,20071217,000000,27.815,27.995,26.915,27.86,3633164,0
+DVA.US,D,20071218,000000,28.31,28.82,28.225,28.495,3341800,0
+DVA.US,D,20071219,000000,28.62,28.72,28.185,28.57,1780792,0
+DVA.US,D,20071220,000000,28.69,28.69,28.075,28.205,1540600,0
+DVA.US,D,20071221,000000,28.32,28.495,28.165,28.395,963070,0
+DVA.US,D,20071224,000000,28.36,28.885,28.36,28.495,278200,0
+DVA.US,D,20071226,000000,28.23,28.91,28.23,28.865,494000,0
+DVA.US,D,20071227,000000,28.82,28.82,28.09,28.13,468800,0
+DVA.US,D,20071228,000000,28.35,28.375,27.97,28.005,624400,0
+DVA.US,D,20071231,000000,27.945,28.315,27.835,28.175,1196800,0
+DVA.US,D,20080102,000000,27.97,28.585,27.655,27.745,1706600,0
+DVA.US,D,20080103,000000,27.54,28.075,27.54,27.805,1423800,0
+DVA.US,D,20080104,000000,27.77,27.9,27.37,27.465,1341800,0
+DVA.US,D,20080107,000000,27.385,28.345,27.385,28.3,1317600,0
+DVA.US,D,20080108,000000,28.97,29.945,28.7,29.315,3600780,0
+DVA.US,D,20080109,000000,29.56,29.905,29.115,29.395,2485342,0
+DVA.US,D,20080110,000000,29.04,29.835,29.04,29.615,1498850,0
+DVA.US,D,20080111,000000,29.625,29.71,29.32,29.54,1159184,0
+DVA.US,D,20080114,000000,29.54,30.115,29.195,29.345,882400,0
+DVA.US,D,20080115,000000,29.06,29.24,28.77,28.865,1170000,0
+DVA.US,D,20080116,000000,28.645,28.895,28.475,28.715,1402990,0
+DVA.US,D,20080117,000000,28.62,28.76,26.915,28.045,5005506,0
+DVA.US,D,20080118,000000,28.11,28.11,27.455,27.76,1767790,0
+DVA.US,D,20080122,000000,26.875,27.59,26.15,27.225,1599500,0
+DVA.US,D,20080123,000000,27.05,27.195,26.05,26.855,1814000,0
+DVA.US,D,20080124,000000,26.79,27.02,26.03,26.375,1467322,0
+DVA.US,D,20080125,000000,26.38,26.64,26.05,26.085,1163800,0
+DVA.US,D,20080128,000000,26.25,26.665,26.23,26.635,1593400,0
+DVA.US,D,20080129,000000,26.78,27.02,26.255,26.815,965400,0
+DVA.US,D,20080130,000000,26.62,27.095,26.535,26.59,613800,0
+DVA.US,D,20080131,000000,26.365,26.88,26.2,26.715,972800,0
+DVA.US,D,20080201,000000,26.78,27.5,26.78,27.135,1064498,0
+DVA.US,D,20080204,000000,26.94,27.325,26.94,27.105,571968,0
+DVA.US,D,20080205,000000,26.975,27.025,26.29,26.315,1061898,0
+DVA.US,D,20080206,000000,26.455,26.74,26.43,26.5,770800,0
+DVA.US,D,20080207,000000,26.37,26.69,26.12,26.3,1336310,0
+DVA.US,D,20080208,000000,26.2,26.61,26.07,26.3,912770,0
+DVA.US,D,20080211,000000,26.14,26.395,26.01,26.3,1110972,0
+DVA.US,D,20080212,000000,26.315,27.325,26.3,27,1879596,0
+DVA.US,D,20080213,000000,26.895,27.64,26.735,27.095,3385124,0
+DVA.US,D,20080214,000000,24.495,26.085,24.47,25.25,10504540,0
+DVA.US,D,20080215,000000,24.955,25.695,24.855,25.495,4949566,0
+DVA.US,D,20080219,000000,25.56,25.61,25.255,25.41,2146498,0
+DVA.US,D,20080220,000000,25.25,25.3,25,25.21,1879396,0
+DVA.US,D,20080221,000000,25.175,25.575,25.075,25.42,1721202,0
+DVA.US,D,20080222,000000,25.39,25.61,25.245,25.505,1539768,0
+DVA.US,D,20080225,000000,25.45,25.655,25.29,25.47,1211532,0
+DVA.US,D,20080226,000000,25.5,25.62,25.435,25.555,1263780,0
+DVA.US,D,20080227,000000,25.505,25.505,24.98,25.065,3247336,0
+DVA.US,D,20080228,000000,24.84,25.285,24.745,25.185,1869496,0
+DVA.US,D,20080229,000000,25.01,25.04,24.69,24.815,1427650,0
+DVA.US,D,20080303,000000,24.47,24.63,23.975,24.235,3335684,0
+DVA.US,D,20080304,000000,23.95,24.64,23.935,24.425,2595598,0
+DVA.US,D,20080305,000000,24.345,24.595,23.595,23.775,3031350,0
+DVA.US,D,20080306,000000,23.75,23.88,23.525,23.65,2483692,0
+DVA.US,D,20080307,000000,23.53,23.555,22.925,23.015,2280650,0
+DVA.US,D,20080310,000000,22.915,23.28,22.795,22.815,1589770,0
+DVA.US,D,20080311,000000,22.99,23,21.65,21.85,7010398,0
+DVA.US,D,20080312,000000,22.195,23.35,22.12,22.875,4839072,0
+DVA.US,D,20080313,000000,22.51,22.655,22.005,22.515,4390892,0
+DVA.US,D,20080314,000000,22.67,22.67,21.865,21.935,1933242,0
+DVA.US,D,20080317,000000,21.655,21.74,20.93,21.24,2431600,0
+DVA.US,D,20080318,000000,21.525,22,20.96,22,1938200,0
+DVA.US,D,20080319,000000,22,22.13,21.475,21.6,1404752,0
+DVA.US,D,20080320,000000,21.78,22.83,21.6,22.63,2647066,0
+DVA.US,D,20080324,000000,22.58,22.635,21.985,22.095,1475536,0
+DVA.US,D,20080325,000000,22.1,23.265,22.1,23.175,2684578,0
+DVA.US,D,20080326,000000,23.135,23.68,23.12,23.58,2742242,0
+DVA.US,D,20080327,000000,23.505,23.925,23.505,23.785,1950000,0
+DVA.US,D,20080328,000000,24.25,24.845,23.9,23.99,3187244,0
+DVA.US,D,20080331,000000,23.95,24.135,23.785,23.88,1528600,0
+DVA.US,D,20080401,000000,23.825,24.34,23.825,24.28,1762052,0
+DVA.US,D,20080402,000000,24.355,24.415,23.785,23.905,2017600,0
+DVA.US,D,20080403,000000,23.765,24.03,23.76,23.895,1319732,0
+DVA.US,D,20080404,000000,23.945,24.175,23.84,24.05,1151348,0
+DVA.US,D,20080407,000000,24,24.3,23.95,24.075,921400,0
+DVA.US,D,20080408,000000,23.825,24.51,23.825,24.21,1300400,0
+DVA.US,D,20080409,000000,24.08,24.61,24.07,24.43,1346062,0
+DVA.US,D,20080410,000000,24.5,24.945,24.455,24.715,1604852,0
+DVA.US,D,20080411,000000,24.5,25,24.46,24.825,1808612,0
+DVA.US,D,20080414,000000,24.89,24.905,24.355,24.555,998950,0
+DVA.US,D,20080415,000000,24.585,24.875,24.535,24.78,911136,0
+DVA.US,D,20080416,000000,24.935,25.24,24.825,25.215,683408,0
+DVA.US,D,20080417,000000,25.14,25.255,24.905,24.99,842142,0
+DVA.US,D,20080418,000000,25.205,25.765,25.135,25.465,1104206,0
+DVA.US,D,20080421,000000,25.215,25.4,24.96,25,992966,0
+DVA.US,D,20080422,000000,25,25.045,24.785,24.865,1579938,0
+DVA.US,D,20080423,000000,24.9,24.96,24.735,24.795,1570554,0
+DVA.US,D,20080424,000000,24.88,25.315,24.59,25.045,1475830,0
+DVA.US,D,20080425,000000,25.12,25.3,24.875,24.95,1863460,0
+DVA.US,D,20080428,000000,25.125,25.165,24.885,25.13,1266406,0
+DVA.US,D,20080429,000000,25.265,25.85,25.115,25.38,2133086,0
+DVA.US,D,20080430,000000,25.13,27.43,25.13,26.205,4249654,0
+DVA.US,D,20080501,000000,26.21,26.525,25.9,26.225,1401810,0
+DVA.US,D,20080502,000000,26.485,26.485,26.11,26.115,997170,0
+DVA.US,D,20080505,000000,25.95,26.785,25.95,26.625,1830300,0
+DVA.US,D,20080506,000000,26.625,26.625,25.775,26.11,2147236,0
+DVA.US,D,20080507,000000,25.885,26.255,25.735,25.79,1623880,0
+DVA.US,D,20080508,000000,25.785,26.16,25.785,25.905,790716,0
+DVA.US,D,20080509,000000,25.81,26.065,25.61,25.935,915474,0
+DVA.US,D,20080512,000000,25.9,25.935,25.55,25.75,884456,0
+DVA.US,D,20080513,000000,25.71,25.71,25,25.17,1814754,0
+DVA.US,D,20080514,000000,25.405,25.64,25.03,25.28,808602,0
+DVA.US,D,20080515,000000,25.175,25.815,25.025,25.545,1226980,0
+DVA.US,D,20080516,000000,25.46,26,25.445,25.915,1132704,0
+DVA.US,D,20080519,000000,26,26.145,25.715,25.995,888622,0
+DVA.US,D,20080520,000000,25.835,26.04,25.55,25.795,442876,0
+DVA.US,D,20080521,000000,25.845,26.37,25.82,25.985,537460,0
+DVA.US,D,20080522,000000,25.915,26.295,25.78,26.03,717506,0
+DVA.US,D,20080523,000000,26.06,26.175,25.6,25.695,723550,0
+DVA.US,D,20080527,000000,25.715,26.08,25.565,26.065,575258,0
+DVA.US,D,20080528,000000,26.05,26.145,25.825,25.94,355024,0
+DVA.US,D,20080529,000000,26.06,26.21,25.84,25.865,662586,0
+DVA.US,D,20080530,000000,25.94,26,25.77,25.94,756724,0
+DVA.US,D,20080602,000000,26.01,26.24,25.875,26.055,1482396,0
+DVA.US,D,20080603,000000,26.335,26.48,25.835,26.04,1374586,0
+DVA.US,D,20080604,000000,25.995,26.05,25.87,25.925,706934,0
+DVA.US,D,20080605,000000,26.07,26.165,25.81,25.895,1236720,0
+DVA.US,D,20080606,000000,25.665,25.82,25.195,25.21,1029340,0
+DVA.US,D,20080609,000000,25.21,25.225,24.835,24.89,1205554,0
+DVA.US,D,20080610,000000,24.74,25.075,24.74,24.845,1736498,0
+DVA.US,D,20080611,000000,24.855,25.005,24.75,24.795,1257980,0
+DVA.US,D,20080612,000000,24.715,24.935,24.525,24.67,1272684,0
+DVA.US,D,20080613,000000,24.775,25.235,24.765,25.235,1560396,0
+DVA.US,D,20080616,000000,25.085,25.27,24.83,25.13,931472,0
+DVA.US,D,20080617,000000,25.135,25.34,24.9,25.03,565828,0
+DVA.US,D,20080618,000000,25.055,25.12,24.6,24.735,1719602,0
+DVA.US,D,20080619,000000,25.18,25.66,24.635,25.52,1508696,0
+DVA.US,D,20080620,000000,25.44,25.975,25.3,25.875,1580092,0
+DVA.US,D,20080623,000000,26.005,26.225,25.85,25.91,901816,0
+DVA.US,D,20080624,000000,25.92,26.32,25.825,26.14,1154512,0
+DVA.US,D,20080625,000000,26.3,26.56,26,26.45,908704,0
+DVA.US,D,20080626,000000,26.895,26.975,26.32,26.885,1335708,0
+DVA.US,D,20080627,000000,26.805,27.175,26.745,26.93,1892676,0
+DVA.US,D,20080630,000000,26.935,27.075,26.5,26.565,1783622,0
+DVA.US,D,20080701,000000,26.52,26.735,26.14,26.565,1316758,0
+DVA.US,D,20080702,000000,26.62,26.9,26.575,26.685,757164,0
+DVA.US,D,20080703,000000,26.875,26.875,26.12,26.375,612430,0
+DVA.US,D,20080707,000000,26.355,26.765,26.18,26.32,1214272,0
+DVA.US,D,20080708,000000,26.34,26.53,26.185,26.495,942392,0
+DVA.US,D,20080709,000000,26.495,26.605,26.205,26.485,948122,0
+DVA.US,D,20080710,000000,27.365,28.445,27.275,28.335,5277502,0
+DVA.US,D,20080711,000000,27.17,27.245,26.54,26.75,4654048,0
+DVA.US,D,20080714,000000,26.855,26.97,26.605,26.865,1893144,0
+DVA.US,D,20080715,000000,26.71,26.98,26.505,26.815,1279398,0
+DVA.US,D,20080716,000000,26.915,27.32,26.57,26.735,1802746,0
+DVA.US,D,20080717,000000,26.935,27.12,26.305,26.515,2609898,0
+DVA.US,D,20080718,000000,26.525,26.79,26.43,26.57,1976876,0
+DVA.US,D,20080721,000000,26.76,26.76,26.25,26.5,762772,0
+DVA.US,D,20080722,000000,26.505,26.7,26.235,26.625,1684158,0
+DVA.US,D,20080723,000000,26.62,26.815,26.34,26.505,1365766,0
+DVA.US,D,20080724,000000,26.32,26.53,26.25,26.405,1233792,0
+DVA.US,D,20080725,000000,27.5,28.25,27.46,27.98,6806568,0
+DVA.US,D,20080728,000000,28.015,28.23,27.685,28.115,3865748,0
+DVA.US,D,20080729,000000,28.2,28.61,28.19,28.33,5204352,0
+DVA.US,D,20080730,000000,28.645,28.71,27.825,28,34799908,0
+DVA.US,D,20080731,000000,27.85,28.295,27.61,27.925,3500912,0
+DVA.US,D,20080801,000000,28.105,28.21,27.64,28.07,3074948,0
+DVA.US,D,20080804,000000,28.16,28.16,27.42,27.945,3784522,0
+DVA.US,D,20080805,000000,29.16,29.805,29.075,29.61,3978650,0
+DVA.US,D,20080806,000000,29.59,29.625,29.155,29.585,2028652,0
+DVA.US,D,20080807,000000,29.445,29.555,29.065,29.145,1911778,0
+DVA.US,D,20080808,000000,29.03,29.78,29.03,29.665,1222492,0
+DVA.US,D,20080811,000000,29.6,29.82,29.345,29.745,1260272,0
+DVA.US,D,20080812,000000,29.6,30,29.56,29.62,1305852,0
+DVA.US,D,20080813,000000,29.635,29.695,29.4,29.6,1331398,0
+DVA.US,D,20080814,000000,29.48,29.83,29.25,29.695,830254,0
+DVA.US,D,20080815,000000,29.75,30.1,29.75,30.005,804460,0
+DVA.US,D,20080818,000000,29.8,30.005,29.105,29.28,1367024,0
+DVA.US,D,20080819,000000,29.25,29.495,29.135,29.23,1088578,0
+DVA.US,D,20080820,000000,29.18,29.365,28.825,29.19,1116544,0
+DVA.US,D,20080821,000000,28.35,29.295,27.665,29.135,946762,0
+DVA.US,D,20080822,000000,29.165,29.325,29.125,29.23,818786,0
+DVA.US,D,20080825,000000,29.12,29.17,28.645,28.735,973154,0
+DVA.US,D,20080826,000000,28.655,29.045,28.655,28.805,930102,0
+DVA.US,D,20080827,000000,28.755,29.025,28.66,28.93,716268,0
+DVA.US,D,20080828,000000,29.045,29.14,28.825,29.025,814806,0
+DVA.US,D,20080829,000000,29.025,29.095,28.62,28.695,915218,0
+DVA.US,D,20080902,000000,28.825,29.295,28.795,28.975,1120114,0
+DVA.US,D,20080903,000000,28.925,29.02,28.545,28.755,1122932,0
+DVA.US,D,20080904,000000,28.555,28.72,28.255,28.27,1055194,0
+DVA.US,D,20080905,000000,28.225,28.54,28,28.325,1355686,0
+DVA.US,D,20080908,000000,28.75,29.04,28.515,28.98,946076,0
+DVA.US,D,20080909,000000,29.18,29.46,28.495,28.54,1802260,0
+DVA.US,D,20080910,000000,28.635,28.735,28.245,28.35,1095044,0
+DVA.US,D,20080911,000000,28.135,29.035,27.98,28.99,1315232,0
+DVA.US,D,20080912,000000,28.78,29.335,28.58,29.31,1228596,0
+DVA.US,D,20080915,000000,28.895,29.105,28.69,28.69,1580550,0
+DVA.US,D,20080916,000000,28.625,28.85,27.935,28.82,2804846,0
+DVA.US,D,20080917,000000,28.395,28.73,27.565,27.565,1909140,0
+DVA.US,D,20080918,000000,27.77,28.36,27.34,28.025,2876044,0
+DVA.US,D,20080919,000000,28.255,29.385,28,28.635,2708922,0
+DVA.US,D,20080922,000000,28.13,28.74,28.13,28.205,1329896,0
+DVA.US,D,20080923,000000,28.55,28.88,27.825,28.01,1634610,0
+DVA.US,D,20080924,000000,28.085,28.135,27.45,27.585,1558822,0
+DVA.US,D,20080925,000000,27.755,28.215,27.01,28.12,2716180,0
+DVA.US,D,20080926,000000,27.75,28.41,27.75,28.195,1501686,0
+DVA.US,D,20080929,000000,27.875,28.36,27.04,27.5,2590594,0
+DVA.US,D,20080930,000000,27.85,28.55,27.355,28.505,2650374,0
+DVA.US,D,20081001,000000,28.335,28.705,27.465,27.71,1753112,0
+DVA.US,D,20081002,000000,27.63,27.84,26.935,26.935,1872010,0
+DVA.US,D,20081003,000000,27.165,27.545,26.635,26.755,1369976,0
+DVA.US,D,20081006,000000,26.45,26.57,24.24,24.5,5660868,0
+DVA.US,D,20081007,000000,24.585,25.49,24.585,24.785,4712850,0
+DVA.US,D,20081008,000000,24.505,25.995,24.03,25.32,3245374,0
+DVA.US,D,20081009,000000,25.33,25.405,23.8,23.995,3475136,0
+DVA.US,D,20081010,000000,23.395,24.68,21.275,23.47,6797770,0
+DVA.US,D,20081013,000000,22.875,25.345,21.38,25.245,2965030,0
+DVA.US,D,20081014,000000,26,27.715,25.195,25.83,2426778,0
+DVA.US,D,20081015,000000,25.49,25.65,24.425,24.585,2894724,0
+DVA.US,D,20081016,000000,24.555,24.94,23.285,24.94,2408188,0
+DVA.US,D,20081017,000000,24.48,26.07,24.295,25.17,1920252,0
+DVA.US,D,20081020,000000,24.945,25.495,24.75,25.475,1626122,0
+DVA.US,D,20081021,000000,25.285,26.38,24.78,25.775,1953208,0
+DVA.US,D,20081022,000000,25.34,25.735,24.05,24.545,2080728,0
+DVA.US,D,20081023,000000,24.445,25.085,23.825,24.85,3143552,0
+DVA.US,D,20081024,000000,23.9,24.845,23.36,24.385,1676614,0
+DVA.US,D,20081027,000000,24,24.405,23.255,23.255,1838026,0
+DVA.US,D,20081028,000000,23.735,25.47,23.17,25.47,2531404,0
+DVA.US,D,20081029,000000,25.425,26.525,25.075,25.475,2319858,0
+DVA.US,D,20081030,000000,25.6,27.135,25.6,26.975,2021354,0
+DVA.US,D,20081031,000000,26.96,28.375,26.465,28.375,2928946,0
+DVA.US,D,20081103,000000,27.45,27.45,26.08,26.38,4708426,0
+DVA.US,D,20081104,000000,26.68,26.75,26.01,26.515,1927792,0
+DVA.US,D,20081105,000000,26.3,26.335,25.09,25.175,2246096,0
+DVA.US,D,20081106,000000,25.05,25.94,24.925,25.105,1811214,0
+DVA.US,D,20081107,000000,24.9,26.08,24.895,26.065,2096698,0
+DVA.US,D,20081110,000000,26.45,26.94,26.26,26.88,2552752,0
+DVA.US,D,20081111,000000,26.61,26.715,26.005,26.385,2794616,0
+DVA.US,D,20081112,000000,26.005,26.39,25.67,25.99,1637874,0
+DVA.US,D,20081113,000000,26.57,26.57,25.63,26.38,4016786,0
+DVA.US,D,20081114,000000,26.06,26.725,25.68,25.68,2177228,0
+DVA.US,D,20081117,000000,25.49,26.325,24.015,25.94,2572274,0
+DVA.US,D,20081118,000000,25.91,26.285,25.415,26.09,3349122,0
+DVA.US,D,20081119,000000,26.53,26.62,23.41,23.515,4183852,0
+DVA.US,D,20081120,000000,23.38,23.575,21.14,21.33,4230264,0
+DVA.US,D,20081121,000000,21.555,22.405,20.48,22.375,4765888,0
+DVA.US,D,20081124,000000,22.655,24.52,22.47,24.3,2599640,0
+DVA.US,D,20081125,000000,24.66,25.22,23.465,24.06,2670252,0
+DVA.US,D,20081126,000000,23.76,24.38,23.58,24.335,1300164,0
+DVA.US,D,20081128,000000,24.2,25.155,24.2,25.125,972934,0
+DVA.US,D,20081201,000000,24.56,25,23.305,23.32,1860930,0
+DVA.US,D,20081202,000000,23.675,23.755,23.005,23.675,1631186,0
+DVA.US,D,20081203,000000,23.335,23.54,22.98,23.365,3795740,0
+DVA.US,D,20081204,000000,23.16,23.435,22.39,22.8,2228282,0
+DVA.US,D,20081205,000000,22.47,23.765,22.31,23.75,2559458,0
+DVA.US,D,20081208,000000,24.11,24.24,23.64,24.115,1661242,0
+DVA.US,D,20081209,000000,23.975,24.7,23.905,24.405,3709170,0
+DVA.US,D,20081210,000000,24.62,24.66,23.79,24.09,1376920,0
+DVA.US,D,20081211,000000,23.98,24.915,23.495,23.98,1568388,0
+DVA.US,D,20081212,000000,23.525,24.05,23.345,23.945,1505528,0
+DVA.US,D,20081215,000000,24.05,24.275,23.85,24.125,1940972,0
+DVA.US,D,20081216,000000,24.335,25.44,24.29,25.4,2923144,0
+DVA.US,D,20081217,000000,25.175,25.49,24.9,25.04,1888784,0
+DVA.US,D,20081218,000000,25.195,25.225,24.89,25.145,3135296,0
+DVA.US,D,20081219,000000,25.28,25.97,24.865,25.01,2485136,0
+DVA.US,D,20081222,000000,24.97,25.21,24.29,24.65,1132844,0
+DVA.US,D,20081223,000000,24.735,24.935,24.185,24.23,1207810,0
+DVA.US,D,20081224,000000,24.25,24.32,23.835,23.995,547304,0
+DVA.US,D,20081226,000000,24.13,24.445,23.98,24.39,467544,0
+DVA.US,D,20081229,000000,24.365,24.465,24.02,24.315,1120888,0
+DVA.US,D,20081230,000000,24.71,24.71,24.11,24.545,1647482,0
+DVA.US,D,20081231,000000,24.525,24.785,24.185,24.785,1339884,0
+DVA.US,D,20090102,000000,24.85,24.91,24.215,24.55,1316708,0
+DVA.US,D,20090105,000000,24.49,24.56,23.57,23.75,2149664,0
+DVA.US,D,20090106,000000,23.815,24.095,22.965,23.445,2053062,0
+DVA.US,D,20090107,000000,23.36,23.825,23.145,23.61,1693836,0
+DVA.US,D,20090108,000000,23.57,23.89,23.26,23.75,2214080,0
+DVA.US,D,20090109,000000,23.69,23.805,22.985,23.64,1701898,0
+DVA.US,D,20090112,000000,23.55,23.625,23.15,23.255,1962610,0
+DVA.US,D,20090113,000000,23.225,23.575,23.225,23.475,2389016,0
+DVA.US,D,20090114,000000,23.16,23.625,23.015,23.46,1664194,0
+DVA.US,D,20090115,000000,23.455,23.625,23.02,23.395,2350034,0
+DVA.US,D,20090116,000000,23.755,24.22,23.595,24.085,1869254,0
+DVA.US,D,20090120,000000,24.14,25,23.305,23.38,1275478,0
+DVA.US,D,20090121,000000,23.64,23.84,23.065,23.75,1476896,0
+DVA.US,D,20090122,000000,23.45,23.92,23.245,23.845,1464416,0
+DVA.US,D,20090123,000000,23.305,24,23.125,23.51,2122428,0
+DVA.US,D,20090126,000000,23.59,24.08,23.435,23.94,1905400,0
+DVA.US,D,20090127,000000,23.925,24.56,23.84,24.525,2924018,0
+DVA.US,D,20090128,000000,24.98,24.99,24.015,24.05,2766502,0
+DVA.US,D,20090129,000000,24.32,24.32,23.62,23.715,1841186,0
+DVA.US,D,20090130,000000,23.675,23.91,23.255,23.5,1516400,0
+DVA.US,D,20090202,000000,23.305,24.12,23.205,23.95,2789656,0
+DVA.US,D,20090203,000000,24.1,24.465,23.775,24.265,2159070,0
+DVA.US,D,20090204,000000,24.27,24.505,23.92,23.985,2012358,0
+DVA.US,D,20090205,000000,23.83,24.42,23.83,24.07,3274126,0
+DVA.US,D,20090206,000000,24.135,24.34,23.19,23.465,3982760,0
+DVA.US,D,20090209,000000,23.48,23.6,22.5,22.97,4821480,0
+DVA.US,D,20090210,000000,22.825,23.9,22.825,23.715,3919056,0
+DVA.US,D,20090211,000000,23.9,26.66,23.875,26.52,8340754,0
+DVA.US,D,20090212,000000,26.225,26.495,25.86,26.445,2837470,0
+DVA.US,D,20090213,000000,26.275,26.61,26.115,26.295,2390854,0
+DVA.US,D,20090217,000000,25.71,25.92,25.215,25.525,2085662,0
+DVA.US,D,20090218,000000,25.72,25.975,25.29,25.855,2040584,0
+DVA.US,D,20090219,000000,25.85,26.12,25.44,25.535,971362,0
+DVA.US,D,20090220,000000,25.465,25.65,25.015,25.445,1591662,0
+DVA.US,D,20090223,000000,25.57,25.765,25.095,25.255,2311198,0
+DVA.US,D,20090224,000000,25.53,26.01,25.255,25.93,2179830,0
+DVA.US,D,20090225,000000,25.64,25.825,25.315,25.435,2236706,0
+DVA.US,D,20090226,000000,25.54,25.54,24.92,25.025,6176982,0
+DVA.US,D,20090227,000000,24.785,24.785,23.405,23.46,3960238,0
+DVA.US,D,20090302,000000,22.15,23.4,22.15,23.13,6095108,0
+DVA.US,D,20090303,000000,23.32,24,22.965,23.09,3838352,0
+DVA.US,D,20090304,000000,23.17,24.165,23.17,23.755,2398152,0
+DVA.US,D,20090305,000000,23.42,23.63,22.79,22.955,1688842,0
+DVA.US,D,20090306,000000,23.305,23.305,22.48,22.86,3031110,0
+DVA.US,D,20090309,000000,22.725,22.77,21.995,22.12,2355762,0
+DVA.US,D,20090310,000000,22.3,22.32,21.71,22.015,4784410,0
+DVA.US,D,20090311,000000,22.1,22.265,21.41,21.66,3225960,0
+DVA.US,D,20090312,000000,21.605,22.5,21.545,22.425,3139874,0
+DVA.US,D,20090313,000000,22.46,23.075,22.265,22.985,1941450,0
+DVA.US,D,20090316,000000,23.345,23.53,22.9,22.925,1488610,0
+DVA.US,D,20090317,000000,22.885,23.13,22.62,22.975,1472468,0
+DVA.US,D,20090318,000000,22.685,23.625,22.515,23.035,2144792,0
+DVA.US,D,20090319,000000,22.935,23.035,22.015,22.485,2109640,0
+DVA.US,D,20090320,000000,22.585,22.62,20.725,21.17,6547728,0
+DVA.US,D,20090323,000000,21.465,21.71,20.605,21.565,6323540,0
+DVA.US,D,20090324,000000,21.385,21.935,21.345,21.525,3078760,0
+DVA.US,D,20090325,000000,21.625,22.69,21.625,22.1,2783726,0
+DVA.US,D,20090326,000000,22.295,22.3,21.735,22.27,2060730,0
+DVA.US,D,20090327,000000,22,22.26,21.775,21.805,1880242,0
+DVA.US,D,20090330,000000,21.505,22.07,21.505,21.89,1605308,0
+DVA.US,D,20090331,000000,22.13,22.34,21.875,21.975,2205972,0
+DVA.US,D,20090401,000000,21.795,22.275,21.435,22.185,2300498,0
+DVA.US,D,20090402,000000,22.275,23.07,22.275,22.71,1608624,0
+DVA.US,D,20090403,000000,22.6,22.71,22.13,22.3,1672310,0
+DVA.US,D,20090406,000000,22.18,22.985,22.175,22.425,1779282,0
+DVA.US,D,20090407,000000,22.195,22.85,22.08,22.625,1612156,0
+DVA.US,D,20090408,000000,22.635,23,22.325,22.6,1459976,0
+DVA.US,D,20090409,000000,23.17,23.17,22.48,22.62,1232924,0
+DVA.US,D,20090413,000000,22.59,22.735,22.08,22.275,1366964,0
+DVA.US,D,20090414,000000,22.145,22.41,21.98,22.225,1816872,0
+DVA.US,D,20090415,000000,22.315,22.5,21.925,22.47,1652220,0
+DVA.US,D,20090416,000000,22.56,22.655,21.715,22.145,2023030,0
+DVA.US,D,20090417,000000,22.195,22.25,21.535,21.575,2998400,0
+DVA.US,D,20090420,000000,21.355,22.025,21.24,21.78,1944860,0
+DVA.US,D,20090421,000000,21.77,22.105,21.6,22.01,1537348,0
+DVA.US,D,20090422,000000,21.83,22.155,21.74,21.795,1536258,0
+DVA.US,D,20090423,000000,21.765,21.82,21.105,21.18,2708360,0
+DVA.US,D,20090424,000000,21.285,22.09,21.14,21.855,2488770,0
+DVA.US,D,20090427,000000,22.41,22.79,22.115,22.265,4005964,0
+DVA.US,D,20090428,000000,22.005,23.15,22,22.745,2368588,0
+DVA.US,D,20090429,000000,22.795,23.845,22.65,23.675,2798174,0
+DVA.US,D,20090430,000000,23.91,23.91,23.05,23.185,2426862,0
+DVA.US,D,20090501,000000,23.095,23.435,22.865,22.945,1701660,0
+DVA.US,D,20090504,000000,23.35,23.49,22.955,23.48,1594284,0
+DVA.US,D,20090505,000000,23.435,23.475,22.815,22.985,1858534,0
+DVA.US,D,20090506,000000,23.125,23.175,22.59,22.8,2025948,0
+DVA.US,D,20090507,000000,22.845,23.525,22.845,23.255,1882838,0
+DVA.US,D,20090508,000000,23.545,24.065,23.415,23.625,2187644,0
+DVA.US,D,20090511,000000,23.415,23.775,23.145,23.185,2234396,0
+DVA.US,D,20090512,000000,23.245,23.46,22.9,23.205,2275584,0
+DVA.US,D,20090513,000000,22.955,23.135,22.53,22.7,1797542,0
+DVA.US,D,20090514,000000,22.655,22.79,22.37,22.72,1551646,0
+DVA.US,D,20090515,000000,22.655,22.8,22.21,22.26,2484792,0
+DVA.US,D,20090518,000000,22.355,22.545,21.895,22.535,1834856,0
+DVA.US,D,20090519,000000,22.5,23.34,22.5,23.13,2370534,0
+DVA.US,D,20090520,000000,23.22,23.41,22.7,22.71,2598490,0
+DVA.US,D,20090521,000000,22.595,22.77,21.93,21.98,2597292,0
+DVA.US,D,20090522,000000,22.01,22.55,21.94,22.41,1715432,0
+DVA.US,D,20090526,000000,22.21,22.925,21.96,22.735,2152316,0
+DVA.US,D,20090527,000000,22.7,22.935,22.615,22.775,1515214,0
+DVA.US,D,20090528,000000,22.865,22.975,22.34,22.43,1525964,0
+DVA.US,D,20090529,000000,22.52,22.57,22.205,22.555,1993658,0
+DVA.US,D,20090601,000000,22.835,23.325,22.64,23.27,1594292,0
+DVA.US,D,20090602,000000,23.3,23.995,23.225,23.775,2798078,0
+DVA.US,D,20090603,000000,23.685,23.98,23.4,23.685,1806430,0
+DVA.US,D,20090604,000000,23.75,23.76,23.235,23.56,2534388,0
+DVA.US,D,20090605,000000,23.605,23.86,23.145,23.385,1979224,0
+DVA.US,D,20090608,000000,23.335,23.65,22.96,23.36,1217698,0
+DVA.US,D,20090609,000000,23.475,23.625,22.77,23.03,1305722,0
+DVA.US,D,20090610,000000,23.075,23.14,22.81,22.985,1120212,0
+DVA.US,D,20090611,000000,22.965,23.455,22.965,23.185,1125924,0
+DVA.US,D,20090612,000000,23.18,23.59,22.825,23.565,1527638,0
+DVA.US,D,20090615,000000,23.425,23.425,22.81,22.92,1228816,0
+DVA.US,D,20090616,000000,22.93,23.45,22.74,23.115,1264454,0
+DVA.US,D,20090617,000000,23.135,24.17,22.95,23.93,1541130,0
+DVA.US,D,20090618,000000,23.925,24.79,23.925,24.475,1813614,0
+DVA.US,D,20090619,000000,24.575,24.82,23.845,24.065,2733592,0
+DVA.US,D,20090622,000000,23.84,23.95,23.54,23.835,1441216,0
+DVA.US,D,20090623,000000,23.87,24.15,23.445,23.63,1290160,0
+DVA.US,D,20090624,000000,23.795,24.115,23.465,23.965,1402624,0
+DVA.US,D,20090625,000000,23.895,24.67,23.85,24.495,1660246,0
+DVA.US,D,20090626,000000,24.585,24.895,24.155,24.78,1912122,0
+DVA.US,D,20090629,000000,24.775,24.875,24.36,24.755,1216114,0
+DVA.US,D,20090630,000000,24.75,24.84,24.44,24.73,1103952,0
+DVA.US,D,20090701,000000,24.625,25.54,24.625,25.43,2492094,0
+DVA.US,D,20090702,000000,25.125,25.28,24.5,24.5,2195500,0
+DVA.US,D,20090706,000000,24.575,25.9,24.575,25.665,3392774,0
+DVA.US,D,20090707,000000,25.65,26.285,25.65,25.875,2078280,0
+DVA.US,D,20090708,000000,25.78,26,25.06,25.365,1910612,0
+DVA.US,D,20090709,000000,25.53,25.53,24.655,24.96,1983692,0
+DVA.US,D,20090710,000000,24.865,25.185,24.46,24.625,1326060,0
+DVA.US,D,20090713,000000,24.715,25.05,24.31,24.98,2133694,0
+DVA.US,D,20090714,000000,24.955,25.16,24.66,24.86,935212,0
+DVA.US,D,20090715,000000,25,25,24.445,24.57,2216712,0
+DVA.US,D,20090716,000000,24.58,24.915,23.905,24.56,3550180,0
+DVA.US,D,20090717,000000,24.555,24.715,23.69,24.05,2362892,0
+DVA.US,D,20090720,000000,24.21,24.29,23.62,23.935,1644716,0
+DVA.US,D,20090721,000000,24.105,24.6,24.005,24.255,1256846,0
+DVA.US,D,20090722,000000,24.25,24.35,23.825,23.89,1878706,0
+DVA.US,D,20090723,000000,23.9,24.605,23.9,24.53,2172766,0
+DVA.US,D,20090724,000000,24.48,24.93,24.41,24.88,2298400,0
+DVA.US,D,20090727,000000,24.74,25.07,24.475,24.73,1154848,0
+DVA.US,D,20090728,000000,24.66,25,24.37,24.615,2576156,0
+DVA.US,D,20090729,000000,24.595,25.24,24.505,25.03,1533056,0
+DVA.US,D,20090730,000000,25.255,25.255,24.685,24.935,1927678,0
+DVA.US,D,20090731,000000,24.96,25.285,24.655,24.85,1418280,0
+DVA.US,D,20090803,000000,25.025,25.455,24.7,25.35,2594774,0
+DVA.US,D,20090804,000000,25.545,25.64,25.055,25.52,2432304,0
+DVA.US,D,20090805,000000,26.13,26.305,25.44,25.605,3984416,0
+DVA.US,D,20090806,000000,25.685,25.775,24.975,25.26,1683528,0
+DVA.US,D,20090807,000000,25.31,26.01,25.31,25.955,1695462,0
+DVA.US,D,20090810,000000,25.895,26.425,25.72,26.41,1802896,0
+DVA.US,D,20090811,000000,26.255,26.59,26.15,26.17,972378,0
+DVA.US,D,20090812,000000,25.97,26.195,25.745,26.09,1084178,0
+DVA.US,D,20090813,000000,25.975,26.075,25.68,25.92,1087404,0
+DVA.US,D,20090814,000000,25.945,26.1,25.4,25.69,922632,0
+DVA.US,D,20090817,000000,25.555,26.1,25.495,25.875,1073272,0
+DVA.US,D,20090818,000000,25.86,25.86,25.385,25.55,671320,0
+DVA.US,D,20090819,000000,25.92,26.125,25.765,26.025,996134,0
+DVA.US,D,20090820,000000,26.03,26.1,25.71,25.875,1038720,0
+DVA.US,D,20090821,000000,26.095,26.235,25.785,26.19,984260,0
+DVA.US,D,20090824,000000,26.285,26.285,25.88,26.005,891286,0
+DVA.US,D,20090825,000000,26.03,26.12,25.78,25.99,920312,0
+DVA.US,D,20090826,000000,26.025,26.25,25.675,26.02,1244320,0
+DVA.US,D,20090827,000000,25.975,26.445,25.815,26.25,1096002,0
+DVA.US,D,20090828,000000,26.325,26.335,25.66,25.86,772846,0
+DVA.US,D,20090831,000000,25.9,25.9,25.49,25.855,1145240,0
+DVA.US,D,20090901,000000,25.76,26.095,25.44,25.77,1461666,0
+DVA.US,D,20090902,000000,25.715,26.12,25.585,25.99,1430936,0
+DVA.US,D,20090903,000000,26.05,26.425,25.775,26.385,2141922,0
+DVA.US,D,20090904,000000,26.43,26.74,26.33,26.62,1523284,0
+DVA.US,D,20090908,000000,26.65,27.15,26.42,26.925,1870198,0
+DVA.US,D,20090909,000000,26.875,27.3,26.86,27.07,2295100,0
+DVA.US,D,20090910,000000,27.115,27.195,26.785,27.195,1457110,0
+DVA.US,D,20090911,000000,27.145,27.355,26.995,27.115,798116,0
+DVA.US,D,20090914,000000,27.095,27.14,26.985,27.065,1112348,0
+DVA.US,D,20090915,000000,27.03,27.4,26.71,27.125,3049060,0
+DVA.US,D,20090916,000000,27.065,28.24,27.045,28.07,3446838,0
+DVA.US,D,20090917,000000,28.125,28.155,27.78,27.94,1315348,0
+DVA.US,D,20090918,000000,27.94,28.115,27.615,27.785,1598678,0
+DVA.US,D,20090921,000000,27.58,28.215,27.54,28.025,1206920,0
+DVA.US,D,20090922,000000,28.02,28.24,27.61,28.115,1688260,0
+DVA.US,D,20090923,000000,28.185,28.515,28.035,28.21,1906512,0
+DVA.US,D,20090924,000000,28.21,28.485,27.84,28.04,1273174,0
+DVA.US,D,20090925,000000,28.04,28.275,27.73,27.995,1123230,0
+DVA.US,D,20090928,000000,28.015,28.515,27.97,28.24,1316058,0
+DVA.US,D,20090929,000000,28.25,28.42,27.94,28.09,2038020,0
+DVA.US,D,20090930,000000,28.04,28.455,27.84,28.32,2006206,0
+DVA.US,D,20091001,000000,28.37,28.595,27.99,28.01,2177866,0
+DVA.US,D,20091002,000000,27.84,28,27.715,27.86,1527576,0
+DVA.US,D,20091005,000000,27.84,28.19,27.575,28.125,1423412,0
+DVA.US,D,20091006,000000,28.185,28.485,27.99,28.28,1274818,0
+DVA.US,D,20091007,000000,28.335,28.615,28.085,28.345,1648416,0
+DVA.US,D,20091008,000000,28.505,28.6,28.145,28.215,1131632,0
+DVA.US,D,20091009,000000,28.255,28.335,27.94,27.95,2269176,0
+DVA.US,D,20091012,000000,27.96,28.305,27.91,28.17,851930,0
+DVA.US,D,20091013,000000,28.13,28.355,28.125,28.215,726886,0
+DVA.US,D,20091014,000000,28.37,28.67,28.09,28.31,2775610,0
+DVA.US,D,20091015,000000,28.21,28.56,28.07,28.325,1358626,0
+DVA.US,D,20091016,000000,28.215,28.285,27.82,28.145,1276084,0
+DVA.US,D,20091019,000000,28.155,28.155,27.715,27.865,1757696,0
+DVA.US,D,20091020,000000,27.85,27.91,27.54,27.655,1682144,0
+DVA.US,D,20091021,000000,27.675,27.9,27.44,27.5,1592152,0
+DVA.US,D,20091022,000000,27.44,27.785,27.01,27.605,1921116,0
+DVA.US,D,20091023,000000,27.56,27.615,27.06,27.18,1613628,0
+DVA.US,D,20091026,000000,27.24,27.39,26.685,26.76,1498884,0
+DVA.US,D,20091027,000000,26.75,27.05,26.51,26.755,3339032,0
+DVA.US,D,20091028,000000,26.77,26.89,26.615,26.695,2129316,0
+DVA.US,D,20091029,000000,26.665,26.94,26.575,26.825,1720406,0
+DVA.US,D,20091030,000000,26.65,26.985,26.355,26.515,1974614,0
+DVA.US,D,20091102,000000,26.62,27.22,26.495,26.88,1690244,0
+DVA.US,D,20091103,000000,26.8,27.22,26.74,27.2,1611498,0
+DVA.US,D,20091104,000000,28.41,29.965,28.045,28.965,7130706,0
+DVA.US,D,20091105,000000,29.245,29.47,29.095,29.15,2723352,0
+DVA.US,D,20091106,000000,29.135,29.25,28.815,28.985,2839540,0
+DVA.US,D,20091109,000000,29.165,29.25,28.835,29.08,2067008,0
+DVA.US,D,20091110,000000,29.11,29.485,29.095,29.37,1159800,0
+DVA.US,D,20091111,000000,29.285,29.47,29.14,29.275,1137804,0
+DVA.US,D,20091112,000000,29.295,29.45,29.06,29.1,890932,0
+DVA.US,D,20091113,000000,29.14,29.265,28.9,29.115,751004,0
+DVA.US,D,20091116,000000,29.16,29.525,29.095,29.325,985050,0
+DVA.US,D,20091117,000000,29.2,29.485,29.15,29.405,1011486,0
+DVA.US,D,20091118,000000,29.42,29.42,29.04,29.265,950178,0
+DVA.US,D,20091119,000000,29.27,29.35,28.73,29.135,1062732,0
+DVA.US,D,20091120,000000,29.11,29.605,29.01,29.475,1869496,0
+DVA.US,D,20091123,000000,29.47,29.985,29.47,29.985,1483506,0
+DVA.US,D,20091124,000000,29.955,30.245,29.83,30.05,1876048,0
+DVA.US,D,20091125,000000,30.005,30.045,29.85,29.985,644046,0
+DVA.US,D,20091127,000000,29.605,29.845,29.38,29.665,478224,0
+DVA.US,D,20091130,000000,29.625,29.66,29.135,29.62,1580834,0
+DVA.US,D,20091201,000000,29.83,30.185,29.62,30.075,1326098,0
+DVA.US,D,20091202,000000,30.08,30.405,30.03,30.31,1070420,0
+DVA.US,D,20091203,000000,30.29,30.615,30.23,30.29,2902000,0
+DVA.US,D,20091204,000000,30.57,30.975,29.98,30.065,2423804,0
+DVA.US,D,20091207,000000,30.11,30.245,29.725,29.88,2183180,0
+DVA.US,D,20091208,000000,29.685,29.71,28.87,29.06,4738936,0
+DVA.US,D,20091209,000000,28.845,29.28,28.2,29.225,3950728,0
+DVA.US,D,20091210,000000,29.27,29.82,29.255,29.655,2456348,0
+DVA.US,D,20091211,000000,29.775,29.99,29.68,29.77,1280262,0
+DVA.US,D,20091214,000000,29.96,30.23,29.875,30.19,1698586,0
+DVA.US,D,20091215,000000,30.185,30.785,30.145,30.775,2441266,0
+DVA.US,D,20091216,000000,30.78,30.985,30.375,30.39,1411976,0
+DVA.US,D,20091217,000000,30.16,30.365,29.715,29.93,1138396,0
+DVA.US,D,20091218,000000,29.98,30.075,29.735,29.8,1999828,0
+DVA.US,D,20091221,000000,29.8,30.185,29.465,29.63,1815836,0
+DVA.US,D,20091222,000000,29.585,29.89,29.585,29.73,974444,0
+DVA.US,D,20091223,000000,29.825,30.06,29.745,29.955,1435306,0
+DVA.US,D,20091224,000000,30.065,30.065,29.795,29.85,248386,0
+DVA.US,D,20091228,000000,29.805,29.895,29.57,29.76,504974,0
+DVA.US,D,20091229,000000,29.755,29.865,29.65,29.81,671978,0
+DVA.US,D,20091230,000000,29.68,29.81,29.6,29.665,616804,0
+DVA.US,D,20091231,000000,29.625,29.72,29.335,29.37,846770,0
+DVA.US,D,20100104,000000,29.56,30.025,29.545,29.96,1910240,0
+DVA.US,D,20100105,000000,30.045,30.145,29.615,29.705,1540922,0
+DVA.US,D,20100106,000000,29.745,29.76,29.405,29.53,1299426,0
+DVA.US,D,20100107,000000,29.41,29.8,29.255,29.785,1526374,0
+DVA.US,D,20100108,000000,29.895,30.605,29.795,30.5,2442410,0
+DVA.US,D,20100111,000000,30.5,31.05,30.28,30.895,2373666,0
+DVA.US,D,20100112,000000,30.815,31.08,30.405,30.63,1530806,0
+DVA.US,D,20100113,000000,30.65,31.155,30.62,31.085,781944,0
+DVA.US,D,20100114,000000,30.985,31.24,30.915,31.075,840020,0
+DVA.US,D,20100115,000000,30.955,31.01,30.665,30.83,924016,0
+DVA.US,D,20100119,000000,30.84,31.37,30.78,31.35,1059458,0
+DVA.US,D,20100120,000000,31.35,31.705,31,31.225,1433124,0
+DVA.US,D,20100121,000000,31.155,31.305,30.685,31.095,1931778,0
+DVA.US,D,20100122,000000,30.905,31.26,30.275,30.365,2142122,0
+DVA.US,D,20100125,000000,30.465,30.66,30.11,30.3,1510094,0
+DVA.US,D,20100126,000000,30.25,30.435,30.225,30.3,1218500,0
+DVA.US,D,20100127,000000,30.22,30.455,30.095,30.335,1336002,0
+DVA.US,D,20100128,000000,30.485,30.605,29.885,30.05,1828692,0
+DVA.US,D,20100129,000000,30.04,30.2,29.82,29.88,1333728,0
+DVA.US,D,20100201,000000,30.04,30.26,29.685,30.215,1267736,0
+DVA.US,D,20100202,000000,30.265,30.865,30.005,30.75,1549962,0
+DVA.US,D,20100203,000000,30.505,30.63,30.315,30.52,1305394,0
+DVA.US,D,20100204,000000,30.11,30.375,29.82,29.88,1679680,0
+DVA.US,D,20100205,000000,29.815,30.28,29.74,30.215,2247158,0
+DVA.US,D,20100208,000000,30.165,30.285,29.98,30.03,1416778,0
+DVA.US,D,20100209,000000,30.235,30.75,30.18,30.6,2043314,0
+DVA.US,D,20100210,000000,30.51,30.68,30.115,30.41,1496052,0
+DVA.US,D,20100211,000000,30.145,30.565,29.395,29.995,3061562,0
+DVA.US,D,20100212,000000,29.875,30,29.28,29.49,2302176,0
+DVA.US,D,20100216,000000,29.645,29.885,29.365,29.75,1622922,0
+DVA.US,D,20100217,000000,29.935,30.46,29.85,30.175,2615798,0
+DVA.US,D,20100218,000000,30.19,30.61,30.115,30.595,1570766,0
+DVA.US,D,20100219,000000,30.475,30.94,30.35,30.805,1661002,0
+DVA.US,D,20100222,000000,30.785,30.99,30.56,30.8,679344,0
+DVA.US,D,20100223,000000,30.69,30.795,30.495,30.56,1559204,0
+DVA.US,D,20100224,000000,30.675,30.875,30.475,30.835,2432034,0
+DVA.US,D,20100225,000000,30.615,30.835,30.365,30.745,1984894,0
+DVA.US,D,20100226,000000,30.83,31.02,30.665,30.805,1256836,0
+DVA.US,D,20100301,000000,30.925,32.235,30.91,31.55,3258034,0
+DVA.US,D,20100302,000000,31.475,31.905,31.35,31.77,1914186,0
+DVA.US,D,20100303,000000,31.035,31.75,30.83,31.51,1741004,0
+DVA.US,D,20100304,000000,31.615,31.78,31.475,31.76,1528096,0
+DVA.US,D,20100305,000000,31.775,32.08,31.615,32.075,1567362,0
+DVA.US,D,20100308,000000,32.075,32.275,31.265,31.28,3432014,0
+DVA.US,D,20100309,000000,31.205,31.475,31.045,31.245,2356260,0
+DVA.US,D,20100310,000000,31.2,31.325,30.38,30.45,4662536,0
+DVA.US,D,20100311,000000,30.465,31.39,30.465,31.37,2436910,0
+DVA.US,D,20100312,000000,31.38,31.38,31.1,31.185,1238014,0
+DVA.US,D,20100315,000000,31.18,31.32,30.965,31.29,1130200,0
+DVA.US,D,20100316,000000,31.28,31.38,31.01,31.335,875868,0
+DVA.US,D,20100317,000000,31.335,31.73,31.2,31.695,1968064,0
+DVA.US,D,20100318,000000,31.75,31.88,31.52,31.84,1151766,0
+DVA.US,D,20100319,000000,31.865,31.925,31.615,31.685,1446562,0
+DVA.US,D,20100322,000000,31.675,32.27,31.615,32.095,1202246,0
+DVA.US,D,20100323,000000,32.18,32.18,31.65,31.91,1307404,0
+DVA.US,D,20100324,000000,31.915,31.95,31.5,31.605,898572,0
+DVA.US,D,20100325,000000,31.74,31.825,31.455,31.475,962238,0
+DVA.US,D,20100326,000000,31.5,31.5,31.16,31.31,984432,0
+DVA.US,D,20100329,000000,31.4,31.62,31.385,31.545,888858,0
+DVA.US,D,20100330,000000,31.595,31.745,31.48,31.71,745846,0
+DVA.US,D,20100331,000000,31.425,31.8,31.425,31.7,1237822,0
+DVA.US,D,20100401,000000,31.83,32.06,31.625,31.82,993604,0
+DVA.US,D,20100405,000000,31.935,32.12,31.825,31.99,1224698,0
+DVA.US,D,20100406,000000,31.795,32.08,31.795,31.985,1199792,0
+DVA.US,D,20100407,000000,32.03,32.435,31.91,32.305,1544618,0
+DVA.US,D,20100408,000000,32.175,32.315,31.955,32.265,1080068,0
+DVA.US,D,20100409,000000,32.225,33.075,32.12,33.03,2613356,0
+DVA.US,D,20100412,000000,32.97,33.405,32.75,32.835,1770316,0
+DVA.US,D,20100413,000000,32.86,33.16,32.645,33.115,1691336,0
+DVA.US,D,20100414,000000,33.06,33.095,32.485,32.605,1982772,0
+DVA.US,D,20100415,000000,32.595,32.6,32.2,32.375,1257572,0
+DVA.US,D,20100416,000000,32.33,32.555,32.03,32.25,1272908,0
+DVA.US,D,20100419,000000,32.23,32.7,32.075,32.495,1705976,0
+DVA.US,D,20100420,000000,32.645,32.825,32.295,32.815,1468642,0
+DVA.US,D,20100421,000000,32.86,32.86,32.54,32.735,1227976,0
+DVA.US,D,20100422,000000,32.58,32.65,32.095,32.325,1739932,0
+DVA.US,D,20100423,000000,32.255,32.44,32.035,32.42,1671318,0
+DVA.US,D,20100426,000000,32.51,32.58,32.23,32.43,1049520,0
+DVA.US,D,20100427,000000,32.265,32.75,32.155,32.195,2221582,0
+DVA.US,D,20100428,000000,30.495,32.01,30.475,31.77,6453656,0
+DVA.US,D,20100429,000000,31.975,32.005,31.73,31.98,2257758,0
+DVA.US,D,20100430,000000,32.055,32.08,31.16,31.215,2983896,0
+DVA.US,D,20100503,000000,31.255,31.65,31.255,31.645,2226412,0
+DVA.US,D,20100504,000000,31.355,31.625,31.06,31.55,1848664,0
+DVA.US,D,20100505,000000,31.51,31.955,31.51,31.805,2227950,0
+DVA.US,D,20100506,000000,31.785,31.915,30.145,31.29,3181102,0
+DVA.US,D,20100507,000000,31.025,31.15,30.46,30.575,3070792,0
+DVA.US,D,20100510,000000,33.255,33.255,31.185,32.005,4441984,0
+DVA.US,D,20100511,000000,31.695,31.93,31.615,31.83,1869748,0
+DVA.US,D,20100512,000000,31.95,32.03,31.745,31.85,1733902,0
+DVA.US,D,20100513,000000,31.855,32.02,31.63,31.77,1044986,0
+DVA.US,D,20100514,000000,31.695,31.695,31.25,31.525,1344362,0
+DVA.US,D,20100517,000000,31.645,31.965,31.37,31.865,1557074,0
+DVA.US,D,20100518,000000,32.08,32.375,31.67,31.73,1521526,0
+DVA.US,D,20100519,000000,31.715,31.965,31.6,31.85,1872908,0
+DVA.US,D,20100520,000000,31.37,31.515,30.62,30.665,2469408,0
+DVA.US,D,20100521,000000,29.9,30.66,29.675,30.64,3342260,0
+DVA.US,D,20100524,000000,30.4,30.56,30.18,30.215,4153190,0
+DVA.US,D,20100525,000000,29.69,30.445,29.475,30.445,3644422,0
+DVA.US,D,20100526,000000,30.65,30.76,30.27,30.28,1927442,0
+DVA.US,D,20100527,000000,30.695,31.61,30.695,31.585,3069626,0
+DVA.US,D,20100528,000000,31.52,31.85,31.45,31.715,3763394,0
+DVA.US,D,20100601,000000,31.4,32.07,31.335,31.5,3508592,0
+DVA.US,D,20100602,000000,31.66,32.41,31.535,32.39,4008948,0
+DVA.US,D,20100603,000000,32.48,32.825,32.425,32.69,3628070,0
+DVA.US,D,20100604,000000,32.295,32.355,31.4,31.48,2605112,0
+DVA.US,D,20100607,000000,31.55,31.91,31.295,31.32,2305606,0
+DVA.US,D,20100608,000000,31.375,31.92,31.07,31.34,2878782,0
+DVA.US,D,20100609,000000,31.495,31.635,31.07,31.165,2274754,0
+DVA.US,D,20100610,000000,31.555,31.98,31.455,31.93,1534788,0
+DVA.US,D,20100611,000000,31.845,32.36,31.745,32.36,1773390,0
+DVA.US,D,20100614,000000,32.495,32.775,32.435,32.595,1886144,0
+DVA.US,D,20100615,000000,32.665,32.87,32.62,32.8,2069480,0
+DVA.US,D,20100616,000000,32.55,32.92,32.42,32.905,2391102,0
+DVA.US,D,20100617,000000,32.94,33.305,32.795,33.29,1727024,0
+DVA.US,D,20100618,000000,33.25,33.525,33.25,33.315,2698876,0
+DVA.US,D,20100621,000000,33.39,33.48,32.305,32.46,2163116,0
+DVA.US,D,20100622,000000,32.46,32.515,31.725,31.805,1314932,0
+DVA.US,D,20100623,000000,31.65,31.765,31.25,31.62,1546016,0
+DVA.US,D,20100624,000000,31.48,31.65,31.305,31.375,1282910,0
+DVA.US,D,20100625,000000,31.42,31.87,31.2,31.66,2309664,0
+DVA.US,D,20100628,000000,31.795,32.01,31.385,31.865,1184816,0
+DVA.US,D,20100629,000000,31.59,31.725,31.25,31.365,1722070,0
+DVA.US,D,20100630,000000,31.365,31.72,31.17,31.22,2106298,0
+DVA.US,D,20100701,000000,31.265,31.275,30.335,30.86,2075234,0
+DVA.US,D,20100702,000000,30.885,30.9,30.345,30.55,1589714,0
+DVA.US,D,20100706,000000,30.895,30.895,29.85,30.195,6207364,0
+DVA.US,D,20100707,000000,30.22,30.385,29.975,30.38,3085480,0
+DVA.US,D,20100708,000000,30.495,30.7,29.835,29.985,3631246,0
+DVA.US,D,20100709,000000,30.01,30.15,29.845,30.065,2002226,0
+DVA.US,D,20100712,000000,30.005,30.32,30,30.25,1271914,0
+DVA.US,D,20100713,000000,30.415,30.89,30.26,30.76,2485116,0
+DVA.US,D,20100714,000000,30.645,30.985,30.44,30.665,1793146,0
+DVA.US,D,20100715,000000,30.71,31.03,30.405,30.615,2759034,0
+DVA.US,D,20100716,000000,30.41,30.59,29.95,30,2019242,0
+DVA.US,D,20100719,000000,30.135,30.25,29.79,29.9,1306370,0
+DVA.US,D,20100720,000000,29.575,30.025,29.525,30.025,1434888,0
+DVA.US,D,20100721,000000,30.095,30.095,29.04,29.195,2580084,0
+DVA.US,D,20100722,000000,29.455,29.65,28.88,29.005,2986928,0
+DVA.US,D,20100723,000000,28.98,29.03,28.29,28.415,5728826,0
+DVA.US,D,20100726,000000,28.635,30.545,28.5,30.43,4422252,0
+DVA.US,D,20100727,000000,30.58,31.43,30.14,30.26,5370768,0
+DVA.US,D,20100728,000000,30.205,30.31,29.45,29.635,3331724,0
+DVA.US,D,20100729,000000,29.755,30.07,29.265,29.27,2229030,0
+DVA.US,D,20100730,000000,28.985,29.115,28.625,28.66,5186752,0
+DVA.US,D,20100802,000000,29.1,29.385,28.67,28.945,3078016,0
+DVA.US,D,20100803,000000,29.23,31.22,29.23,30.55,7352042,0
+DVA.US,D,20100804,000000,30.665,30.92,30.4,30.805,2296864,0
+DVA.US,D,20100805,000000,30.65,31.965,30.65,31.595,3276048,0
+DVA.US,D,20100806,000000,31.4,31.875,31.27,31.81,2025232,0
+DVA.US,D,20100809,000000,31.84,32.04,31.605,31.805,1645610,0
+DVA.US,D,20100810,000000,31.39,31.97,31.39,31.825,1799304,0
+DVA.US,D,20100811,000000,31.44,31.62,31.275,31.525,2468950,0
+DVA.US,D,20100812,000000,31.195,31.96,31.105,31.895,1636776,0
+DVA.US,D,20100813,000000,31.85,32.14,31.79,32.04,1305764,0
+DVA.US,D,20100816,000000,31.84,32.25,31.755,32.15,1355616,0
+DVA.US,D,20100817,000000,32.225,32.565,32.225,32.38,1610394,0
+DVA.US,D,20100818,000000,32.315,32.45,32.195,32.315,1408510,0
+DVA.US,D,20100819,000000,32.33,32.335,31.6,31.835,1418286,0
+DVA.US,D,20100820,000000,31.615,31.985,31.56,31.91,1026906,0
+DVA.US,D,20100823,000000,32.055,32.3,31.975,32.075,980822,0
+DVA.US,D,20100824,000000,31.925,32.255,31.825,32.1,2494770,0
+DVA.US,D,20100825,000000,31.965,32.625,31.935,32.38,2140652,0
+DVA.US,D,20100826,000000,32.505,32.505,31.87,32.05,1708302,0
+DVA.US,D,20100827,000000,32.145,32.77,32.095,32.72,1828060,0
+DVA.US,D,20100830,000000,32.67,32.9,32.605,32.62,1590538,0
+DVA.US,D,20100831,000000,32.5,32.525,32.13,32.31,2495764,0
+DVA.US,D,20100901,000000,32.52,32.73,31.81,31.94,3146030,0
+DVA.US,D,20100902,000000,32.095,32.16,31.715,31.995,2543816,0
+DVA.US,D,20100903,000000,32.115,32.25,31.995,32.15,1936684,0
+DVA.US,D,20100907,000000,32.11,32.63,31.905,32.265,1756610,0
+DVA.US,D,20100908,000000,32.205,32.425,32.085,32.32,1143814,0
+DVA.US,D,20100909,000000,32.59,32.69,32.42,32.45,1305440,0
+DVA.US,D,20100910,000000,32.455,32.615,32.325,32.52,734514,0
+DVA.US,D,20100913,000000,32.675,32.805,32.115,32.29,1419516,0
+DVA.US,D,20100914,000000,32.225,32.375,31.53,31.6,3421564,0
+DVA.US,D,20100915,000000,31.675,32.635,31.67,32.63,2555014,0
+DVA.US,D,20100916,000000,32.525,32.655,32.15,32.355,1550870,0
+DVA.US,D,20100917,000000,32.48,32.705,32.3,32.465,1247152,0
+DVA.US,D,20100920,000000,32.61,33.09,32.535,32.995,1048172,0
+DVA.US,D,20100921,000000,33.065,33.715,32.94,33.27,2550148,0
+DVA.US,D,20100922,000000,33.22,33.22,32.88,33.045,1406362,0
+DVA.US,D,20100923,000000,32.795,33.545,32.565,33.145,2198626,0
+DVA.US,D,20100924,000000,33.42,34.225,33.39,33.815,2439058,0
+DVA.US,D,20100927,000000,33.845,33.945,33.68,33.69,1726596,0
+DVA.US,D,20100928,000000,33.77,34.275,33.66,34.24,2274132,0
+DVA.US,D,20100929,000000,34.195,34.695,34.075,34.475,4090404,0
+DVA.US,D,20100930,000000,34.615,34.71,34.28,34.515,2581012,0
+DVA.US,D,20101001,000000,34.515,34.985,34.3,34.435,2518122,0
+DVA.US,D,20101004,000000,34.435,34.435,33.94,34.12,1810658,0
+DVA.US,D,20101005,000000,34.43,34.705,34.19,34.605,2813616,0
+DVA.US,D,20101006,000000,34.565,34.835,34.5,34.765,2315340,0
+DVA.US,D,20101007,000000,34.805,35.96,34.795,35.805,3964792,0
+DVA.US,D,20101008,000000,35.855,36.16,35.79,36.07,2246192,0
+DVA.US,D,20101011,000000,36.065,36.07,35.61,35.965,2068912,0
+DVA.US,D,20101012,000000,35.275,35.725,35.25,35.415,2778262,0
+DVA.US,D,20101013,000000,35.45,35.56,35.33,35.41,2657178,0
+DVA.US,D,20101014,000000,35.515,36.025,35.395,35.82,1737344,0
+DVA.US,D,20101015,000000,36.16,36.25,35.815,36.15,1599844,0
+DVA.US,D,20101018,000000,36.1,36.3,35.47,36.215,2712246,0
+DVA.US,D,20101019,000000,35.895,36.07,35.45,35.615,1815226,0
+DVA.US,D,20101020,000000,35.63,36.23,35.345,36.13,2019194,0
+DVA.US,D,20101021,000000,36.07,36.48,35.465,35.96,2204244,0
+DVA.US,D,20101022,000000,35.88,36.04,35.765,35.825,1587860,0
+DVA.US,D,20101025,000000,36.015,36.18,35.77,35.885,1198058,0
+DVA.US,D,20101026,000000,35.695,35.8,35.425,35.645,1470986,0
+DVA.US,D,20101027,000000,35.435,35.735,35.205,35.41,1608196,0
+DVA.US,D,20101028,000000,35.57,35.67,35.345,35.585,1190358,0
+DVA.US,D,20101029,000000,35.485,36.17,35.435,35.875,1270586,0
+DVA.US,D,20101101,000000,36.035,36.51,36.025,36.335,1557264,0
+DVA.US,D,20101102,000000,36.5,36.895,36.405,36.7,1604096,0
+DVA.US,D,20101103,000000,36.675,36.78,35.835,36.03,1476580,0
+DVA.US,D,20101104,000000,36.175,36.39,35.79,36.165,2387914,0
+DVA.US,D,20101105,000000,35.16,36.36,33.34,35.885,2888462,0
+DVA.US,D,20101108,000000,35.84,36.1,35.755,36.015,1153296,0
+DVA.US,D,20101109,000000,36.005,36.3,35.93,36.05,1717860,0
+DVA.US,D,20101110,000000,36.005,36.055,35.56,36.035,1817252,0
+DVA.US,D,20101111,000000,35.83,36.835,35.815,36.805,1626720,0
+DVA.US,D,20101112,000000,36.655,36.68,36.425,36.445,1531268,0
+DVA.US,D,20101115,000000,36.435,36.435,36.01,36.015,1665472,0
+DVA.US,D,20101116,000000,35.885,36.15,35.45,35.625,2360014,0
+DVA.US,D,20101117,000000,35.595,36.195,35.46,35.68,3177200,0
+DVA.US,D,20101118,000000,35.905,36.33,35.82,36.16,2010572,0
+DVA.US,D,20101119,000000,36.17,36.75,36.11,36.55,1398326,0
+DVA.US,D,20101122,000000,36.51,36.84,36.385,36.64,2512626,0
+DVA.US,D,20101123,000000,36.335,36.335,36.015,36.175,1143340,0
+DVA.US,D,20101124,000000,36.195,36.655,36.195,36.47,1893346,0
+DVA.US,D,20101126,000000,36.335,36.465,36.19,36.215,504262,0
+DVA.US,D,20101129,000000,36.105,36.335,35.755,36.14,943646,0
+DVA.US,D,20101130,000000,35.985,36.58,35.775,36.35,1588940,0
+DVA.US,D,20101201,000000,36.67,37.305,36.67,37.02,1105706,0
+DVA.US,D,20101202,000000,37.015,37.25,36.96,37.055,1522282,0
+DVA.US,D,20101203,000000,37.03,37.08,36.795,37.045,1443038,0
+DVA.US,D,20101206,000000,37.045,37.09,36.69,36.7,778554,0
+DVA.US,D,20101207,000000,36.84,36.935,35.985,36.105,2067548,0
+DVA.US,D,20101208,000000,36.085,36.195,35.73,35.845,1872594,0
+DVA.US,D,20101209,000000,35.87,36.085,35.665,35.8,1712090,0
+DVA.US,D,20101210,000000,36.155,36.545,35.62,35.66,2166294,0
+DVA.US,D,20101213,000000,35.69,35.825,35.18,35.36,2002976,0
+DVA.US,D,20101214,000000,35.25,35.695,35.24,35.645,1264866,0
+DVA.US,D,20101215,000000,35.61,36.135,35.305,35.37,1588804,0
+DVA.US,D,20101216,000000,35.3,35.36,34.575,34.855,3123196,0
+DVA.US,D,20101217,000000,34.765,35.195,34.565,35.005,2104824,0
+DVA.US,D,20101220,000000,35.165,35.23,34.43,34.57,1334022,0
+DVA.US,D,20101221,000000,34.675,35.065,34.635,34.67,1878586,0
+DVA.US,D,20101222,000000,34.64,35.1,34.57,35.025,1317756,0
+DVA.US,D,20101223,000000,34.925,35.02,34.69,34.71,544038,0
+DVA.US,D,20101227,000000,34.715,34.915,34.535,34.765,622824,0
+DVA.US,D,20101228,000000,34.765,34.785,34.405,34.735,975678,0
+DVA.US,D,20101229,000000,34.75,34.755,34.52,34.52,1204114,0
+DVA.US,D,20101230,000000,34.535,35.01,34.525,34.895,1060958,0
+DVA.US,D,20101231,000000,34.795,34.96,34.67,34.745,776284,0
+DVA.US,D,20110103,000000,34.94,35.18,34.62,34.655,1857600,0
+DVA.US,D,20110104,000000,34.815,35.21,34.55,35.16,2047114,0
+DVA.US,D,20110105,000000,35.085,35.145,34.685,34.73,1959158,0
+DVA.US,D,20110106,000000,34.715,34.925,34.505,34.535,1847198,0
+DVA.US,D,20110107,000000,34.525,34.715,34.07,34.61,1178376,0
+DVA.US,D,20110110,000000,34.495,34.73,34.425,34.695,1217104,0
+DVA.US,D,20110111,000000,34.825,35.21,34.75,35,950962,0
+DVA.US,D,20110112,000000,35.065,35.065,34.565,34.855,1180380,0
+DVA.US,D,20110113,000000,34.855,35.105,34.785,35.105,950028,0
+DVA.US,D,20110114,000000,35.115,35.655,35.025,35.605,1976840,0
+DVA.US,D,20110118,000000,35.505,35.705,35.16,35.63,2846784,0
+DVA.US,D,20110119,000000,35.54,35.76,35.29,35.565,1295766,0
+DVA.US,D,20110120,000000,35.52,35.725,35.255,35.42,1336982,0
+DVA.US,D,20110121,000000,35.55,35.705,35.13,35.35,1781686,0
+DVA.US,D,20110124,000000,35.375,35.59,35.175,35.335,742820,0
+DVA.US,D,20110125,000000,35.41,37.1,35.34,36.715,2751838,0
+DVA.US,D,20110126,000000,36.715,36.885,36.485,36.755,1377664,0
+DVA.US,D,20110127,000000,36.76,38.05,36.665,37.655,2636766,0
+DVA.US,D,20110128,000000,37.665,37.78,36.96,37.14,1272614,0
+DVA.US,D,20110131,000000,37.15,37.42,36.785,36.925,1929072,0
+DVA.US,D,20110201,000000,37.065,37.695,37.025,37.375,1567566,0
+DVA.US,D,20110202,000000,37.345,37.455,37.24,37.305,791414,0
+DVA.US,D,20110203,000000,37.21,37.585,36.98,37.43,922454,0
+DVA.US,D,20110204,000000,38.05,39.14,38.05,38.28,1998688,0
+DVA.US,D,20110207,000000,38.32,38.62,37.92,37.98,1160216,0
+DVA.US,D,20110208,000000,38.045,38.385,37.995,38.38,1129632,0
+DVA.US,D,20110209,000000,38.25,38.33,37.85,37.995,1203198,0
+DVA.US,D,20110210,000000,37.89,38.095,37.72,38.085,1039340,0
+DVA.US,D,20110211,000000,38.515,39.85,38.44,39.255,2942564,0
+DVA.US,D,20110214,000000,39.235,39.365,38.835,39.28,2300764,0
+DVA.US,D,20110215,000000,39.025,39.6,38.75,39.555,1920518,0
+DVA.US,D,20110216,000000,39.615,40.16,39.59,40.05,1821970,0
+DVA.US,D,20110218,000000,40.03,40.21,39.72,39.835,1718946,0
+DVA.US,D,20110222,000000,39.75,39.75,39.1,39.155,1322300,0
+DVA.US,D,20110223,000000,39.205,39.23,38.52,38.805,1724672,0
+DVA.US,D,20110224,000000,38.735,39.03,38.54,38.76,1389394,0
+DVA.US,D,20110225,000000,38.98,39.305,38.875,39.29,910200,0
+DVA.US,D,20110228,000000,39.38,39.685,39.2,39.685,1803028,0
+DVA.US,D,20110301,000000,39.755,40.15,39.65,39.765,1485350,0
+DVA.US,D,20110302,000000,39.765,40.515,39.58,40.325,1318926,0
+DVA.US,D,20110303,000000,40.705,40.8,40.29,40.4,1282314,0
+DVA.US,D,20110304,000000,40.46,42.315,40.43,41.88,3768250,0
+DVA.US,D,20110307,000000,41.97,42.225,41,41.24,1657694,0
+DVA.US,D,20110308,000000,41.37,41.85,41.37,41.56,1491522,0
+DVA.US,D,20110309,000000,41.5,41.535,41.145,41.16,1422132,0
+DVA.US,D,20110310,000000,40.96,40.96,40.295,40.445,1999726,0
+DVA.US,D,20110311,000000,40.35,41.065,40.18,40.89,1635110,0
+DVA.US,D,20110314,000000,40.72,40.955,40.455,40.78,1177188,0
+DVA.US,D,20110315,000000,40.105,40.51,39.875,40.265,2062508,0
+DVA.US,D,20110316,000000,40.175,40.35,39.5,39.685,2031960,0
+DVA.US,D,20110317,000000,40.265,40.465,39.875,40.28,1850190,0
+DVA.US,D,20110318,000000,40.575,40.645,39.79,39.885,2127810,0
+DVA.US,D,20110321,000000,40.255,40.3,39.595,39.86,1422834,0
+DVA.US,D,20110322,000000,39.875,41.01,39.875,40.81,2016462,0
+DVA.US,D,20110323,000000,40.675,41.685,40.62,41.435,2071474,0
+DVA.US,D,20110324,000000,41.52,41.525,41.07,41.42,1351282,0
+DVA.US,D,20110325,000000,41.46,41.855,41.425,41.59,834212,0
+DVA.US,D,20110328,000000,41.645,41.875,41.49,41.505,878044,0
+DVA.US,D,20110329,000000,41.345,41.51,41.17,41.505,1244348,0
+DVA.US,D,20110330,000000,41.67,42.16,41.495,42.065,1080146,0
+DVA.US,D,20110331,000000,41.985,42.945,41.985,42.755,2098448,0
+DVA.US,D,20110401,000000,43.035,43.675,42.8,43.265,2270398,0
+DVA.US,D,20110404,000000,43.47,44.04,43.105,43.385,2014526,0
+DVA.US,D,20110405,000000,43.375,43.42,43.105,43.135,1519204,0
+DVA.US,D,20110406,000000,43.265,43.53,43.25,43.465,1266408,0
+DVA.US,D,20110407,000000,43.4,43.765,43.25,43.48,1045822,0
+DVA.US,D,20110408,000000,43.73,43.89,43.175,43.335,1121852,0
+DVA.US,D,20110411,000000,43.24,43.45,42.955,43.315,1339268,0
+DVA.US,D,20110412,000000,43.28,43.74,43.08,43.22,1251456,0
+DVA.US,D,20110413,000000,43.31,43.49,43.08,43.35,1399914,0
+DVA.US,D,20110414,000000,43.35,43.55,42.965,43.475,1389076,0
+DVA.US,D,20110415,000000,43.605,43.885,43.365,43.52,1700610,0
+DVA.US,D,20110418,000000,43.18,43.25,42.665,43.06,1202748,0
+DVA.US,D,20110419,000000,43.075,43.425,42.84,43.385,1500586,0
+DVA.US,D,20110420,000000,43.75,44.085,43.51,43.695,1355664,0
+DVA.US,D,20110421,000000,43.795,44.065,43.665,43.86,3080328,0
+DVA.US,D,20110425,000000,44.16,44.165,43.6,43.985,1052856,0
+DVA.US,D,20110426,000000,44.05,44.495,43.845,43.91,1549186,0
+DVA.US,D,20110427,000000,44.025,44.08,43.645,43.925,2242966,0
+DVA.US,D,20110428,000000,43.92,44.1,43.71,44.09,1974660,0
+DVA.US,D,20110429,000000,44.07,44.18,43.905,44.045,1890874,0
+DVA.US,D,20110502,000000,44.24,44.79,44.11,44.585,3609236,0
+DVA.US,D,20110503,000000,44.48,44.5,42.3,42.95,6721216,0
+DVA.US,D,20110504,000000,42.985,43.13,42.585,42.7,1994034,0
+DVA.US,D,20110505,000000,42.54,42.85,41.94,42.235,2733286,0
+DVA.US,D,20110506,000000,42.455,42.75,41.85,42.18,2187106,0
+DVA.US,D,20110509,000000,42.145,42.28,41.675,41.9,2532090,0
+DVA.US,D,20110510,000000,42.095,42.875,41.975,42.72,2966782,0
+DVA.US,D,20110511,000000,42.725,42.97,42.49,42.875,1382260,0
+DVA.US,D,20110512,000000,42.785,43.415,42.67,43.31,2452186,0
+DVA.US,D,20110513,000000,43.275,43.345,42.66,42.795,1433934,0
+DVA.US,D,20110516,000000,42.7,43.015,42.31,42.695,1002018,0
+DVA.US,D,20110517,000000,42.595,43.075,42.42,43.02,1434540,0
+DVA.US,D,20110518,000000,43.02,43.48,43,43.325,1110636,0
+DVA.US,D,20110519,000000,43.5,43.545,43.145,43.345,879558,0
+DVA.US,D,20110520,000000,43.44,43.44,42.64,42.81,1357974,0
+DVA.US,D,20110523,000000,42.46,42.48,41.69,42.245,1429676,0
+DVA.US,D,20110524,000000,42.33,42.35,41.825,41.825,1044460,0
+DVA.US,D,20110525,000000,41.69,41.945,41.605,41.725,1686404,0
+DVA.US,D,20110526,000000,41.61,42.135,41.435,41.97,1731750,0
+DVA.US,D,20110527,000000,42.045,42.045,41.665,41.81,1249336,0
+DVA.US,D,20110531,000000,42.14,42.14,41.87,42.025,2275190,0
+DVA.US,D,20110601,000000,41.98,42.155,41.845,41.95,1531116,0
+DVA.US,D,20110602,000000,41.94,42.27,41.745,42.21,1341364,0
+DVA.US,D,20110603,000000,41.845,42.06,41.52,41.85,1775890,0
+DVA.US,D,20110606,000000,41.705,41.715,41.365,41.465,1157294,0
+DVA.US,D,20110607,000000,41.54,41.73,41.35,41.35,1219118,0
+DVA.US,D,20110608,000000,41.395,41.75,41.255,41.63,1540462,0
+DVA.US,D,20110609,000000,41.575,42.225,41.54,42.01,1145616,0
+DVA.US,D,20110610,000000,41.86,41.935,41.41,41.515,1046278,0
+DVA.US,D,20110613,000000,41.625,41.895,41.565,41.595,937232,0
+DVA.US,D,20110614,000000,41.85,41.96,41.525,41.915,1128554,0
+DVA.US,D,20110615,000000,41.685,42.03,41.475,41.605,1057706,0
+DVA.US,D,20110616,000000,41.77,42.35,41.68,42.115,1878940,0
+DVA.US,D,20110617,000000,42.365,42.55,41.965,42.035,1709472,0
+DVA.US,D,20110620,000000,42.035,42.545,42.025,42.47,1819780,0
+DVA.US,D,20110621,000000,42.67,42.75,42.275,42.37,1511058,0
+DVA.US,D,20110622,000000,42.19,42.71,42.16,42.51,1832440,0
+DVA.US,D,20110623,000000,42.12,42.355,41.5,42.195,1515676,0
+DVA.US,D,20110624,000000,42.17,43.085,41.45,41.98,3662720,0
+DVA.US,D,20110627,000000,41.89,42.505,41.69,42.445,1773830,0
+DVA.US,D,20110628,000000,42.45,43.05,42.44,42.755,1528042,0
+DVA.US,D,20110629,000000,42.9,42.9,42.51,42.77,1162344,0
+DVA.US,D,20110630,000000,42.86,43.37,42.86,43.305,1034512,0
+DVA.US,D,20110701,000000,43.335,43.735,43.1,43.6,1688320,0
+DVA.US,D,20110705,000000,43.755,44.505,43.755,44.025,1959464,0
+DVA.US,D,20110706,000000,44.04,44.35,43.81,44.25,918908,0
+DVA.US,D,20110707,000000,44.465,44.88,44.29,44.68,1064734,0
+DVA.US,D,20110708,000000,44.5,44.5,43.95,44.335,904554,0
+DVA.US,D,20110711,000000,43.985,44.085,43.375,43.5,1135224,0
+DVA.US,D,20110712,000000,43.565,44.065,43.565,43.76,876014,0
+DVA.US,D,20110713,000000,43.87,44.135,43.445,43.595,707996,0
+DVA.US,D,20110714,000000,43.605,43.895,43.395,43.5,737028,0
+DVA.US,D,20110715,000000,43.64,43.78,43.305,43.55,914242,0
+DVA.US,D,20110718,000000,43.48,43.585,42.67,42.925,1272452,0
+DVA.US,D,20110719,000000,43.52,43.885,43.105,43.305,1252678,0
+DVA.US,D,20110720,000000,43.185,43.445,42.895,43.17,652106,0
+DVA.US,D,20110721,000000,43.495,43.89,43.295,43.35,1309600,0
+DVA.US,D,20110722,000000,43.255,43.43,42.9,42.945,726224,0
+DVA.US,D,20110725,000000,42.71,42.86,42.435,42.45,938752,0
+DVA.US,D,20110726,000000,42.235,42.42,41.94,42.085,1028744,0
+DVA.US,D,20110727,000000,41.87,41.9,41.27,41.325,1185886,0
+DVA.US,D,20110728,000000,41.5,41.735,41.17,41.53,1967480,0
+DVA.US,D,20110729,000000,41.49,42.12,41.095,41.77,2736510,0
+DVA.US,D,20110801,000000,41.94,41.94,39.385,39.835,4685860,0
+DVA.US,D,20110802,000000,39.52,40.56,39.5,39.86,3153914,0
+DVA.US,D,20110803,000000,39.52,40.365,38.905,39.215,3681158,0
+DVA.US,D,20110804,000000,41.39,41.955,38.695,38.905,7628974,0
+DVA.US,D,20110805,000000,39.18,39.7,38.31,39.14,4900716,0
+DVA.US,D,20110808,000000,38.145,39.01,35.4,35.79,6294084,0
+DVA.US,D,20110809,000000,36.185,37.205,35.185,37.185,3708412,0
+DVA.US,D,20110810,000000,36.72,37.08,35.365,35.435,2904550,0
+DVA.US,D,20110811,000000,35.695,36.635,35.37,36.2,4927104,0
+DVA.US,D,20110812,000000,36.365,36.845,36.08,36.385,3338010,0
+DVA.US,D,20110815,000000,36.67,37.495,36.535,37.33,1768716,0
+DVA.US,D,20110816,000000,37.145,37.68,36.81,37.045,2663496,0
+DVA.US,D,20110817,000000,37.19,37.57,36.595,36.72,1436592,0
+DVA.US,D,20110818,000000,35.94,36.18,34.99,35.295,2537460,0
+DVA.US,D,20110819,000000,34.855,35.655,34.63,34.82,3144024,0
+DVA.US,D,20110822,000000,35.45,35.45,34.52,34.645,1847996,0
+DVA.US,D,20110823,000000,34.79,35.865,34.395,35.85,3441928,0
+DVA.US,D,20110824,000000,35.72,35.95,35.12,35.79,1988138,0
+DVA.US,D,20110825,000000,36,36.065,34.635,34.77,2822658,0
+DVA.US,D,20110826,000000,34.55,35.98,33.86,35.97,2273018,0
+DVA.US,D,20110829,000000,36.25,37.145,36.165,37.08,1854822,0
+DVA.US,D,20110830,000000,36.84,37.255,36.56,36.99,1259096,0
+DVA.US,D,20110831,000000,37.165,37.535,36.455,36.79,1900742,0
+DVA.US,D,20110901,000000,36.87,37.67,36.605,36.65,1603144,0
+DVA.US,D,20110902,000000,36.17,36.555,35.605,35.68,1708566,0
+DVA.US,D,20110906,000000,34.76,36.205,34.6,36.02,1892242,0
+DVA.US,D,20110907,000000,36.275,37.515,36.27,37.375,2265258,0
+DVA.US,D,20110908,000000,37.1,37.495,36.64,36.68,1724568,0
+DVA.US,D,20110909,000000,36.455,36.49,35.455,35.68,2243694,0
+DVA.US,D,20110912,000000,35.265,35.95,35.085,35.89,1923808,0
+DVA.US,D,20110913,000000,35.9,36.05,35.42,35.935,2107008,0
+DVA.US,D,20110914,000000,36.155,37.085,35.45,36.51,1731036,0
+DVA.US,D,20110915,000000,36.895,37.045,36.095,37.005,2901006,0
+DVA.US,D,20110916,000000,37.17,37.24,36.28,36.475,3160530,0
+DVA.US,D,20110919,000000,36.045,36.735,35.625,36.485,2263992,0
+DVA.US,D,20110920,000000,36.66,37.38,36.425,36.71,1983878,0
+DVA.US,D,20110921,000000,36.77,37.235,36.17,36.185,2592628,0
+DVA.US,D,20110922,000000,35.475,35.65,34.34,34.58,3509632,0
+DVA.US,D,20110923,000000,34.385,34.65,33.785,33.97,3196270,0
+DVA.US,D,20110926,000000,34.14,34.715,33.645,34.67,2273782,0
+DVA.US,D,20110927,000000,35.37,36.415,34.955,35.755,3219000,0
+DVA.US,D,20110928,000000,35.725,35.77,34.45,34.49,2178920,0
+DVA.US,D,20110929,000000,33.99,34.02,29.805,31.465,12025664,0
+DVA.US,D,20110930,000000,30.955,32.61,30.9,31.335,4864874,0
+DVA.US,D,20111003,000000,31.1,31.42,30.245,30.32,4184068,0
+DVA.US,D,20111004,000000,29.87,30.645,29.57,30.485,3163148,0
+DVA.US,D,20111005,000000,30.73,31.475,30.235,31.33,2751082,0
+DVA.US,D,20111006,000000,31.185,32.28,30.655,32.235,2633572,0
+DVA.US,D,20111007,000000,32.23,32.265,30.755,30.845,3367504,0
+DVA.US,D,20111010,000000,31.445,31.76,31.195,31.525,3100230,0
+DVA.US,D,20111011,000000,31.485,32.075,31.375,31.91,1851482,0
+DVA.US,D,20111012,000000,32.135,32.49,31.76,31.78,1843554,0
+DVA.US,D,20111013,000000,31.72,31.975,30.965,31.45,2102804,0
+DVA.US,D,20111014,000000,31.945,32.005,31.32,31.53,1992922,0
+DVA.US,D,20111017,000000,31.285,31.6,30.745,30.82,1602150,0
+DVA.US,D,20111018,000000,32.5,33.27,31.775,32.695,6061820,0
+DVA.US,D,20111019,000000,32.715,34,32.715,33.375,4747688,0
+DVA.US,D,20111020,000000,33.235,33.685,33.055,33.495,3376662,0
+DVA.US,D,20111021,000000,33.965,34.725,33.675,34.605,2540690,0
+DVA.US,D,20111024,000000,34.51,34.825,33.96,34.4,2783386,0
+DVA.US,D,20111025,000000,33.59,34.495,33.28,33.995,3037370,0
+DVA.US,D,20111026,000000,34.525,34.685,33.855,34.405,2390324,0
+DVA.US,D,20111027,000000,35.15,36.2,35.005,36.01,2912922,0
+DVA.US,D,20111028,000000,35.775,36.46,35.58,36.35,2282180,0
+DVA.US,D,20111031,000000,36.205,36.205,34.995,35,1677942,0
+DVA.US,D,20111101,000000,33.845,34.345,33.455,34.11,2299516,0
+DVA.US,D,20111102,000000,34.6,35.365,34.335,35.07,1807744,0
+DVA.US,D,20111103,000000,35.65,37.435,35.52,36.76,4903330,0
+DVA.US,D,20111104,000000,36.355,37.47,35.385,36.985,2748554,0
+DVA.US,D,20111107,000000,36.895,37.58,36.38,37.05,1462648,0
+DVA.US,D,20111108,000000,37.19,37.535,36.645,37.23,1577956,0
+DVA.US,D,20111109,000000,36.22,36.85,36.155,36.34,1899506,0
+DVA.US,D,20111110,000000,36.63,36.955,36.27,36.695,1371982,0
+DVA.US,D,20111111,000000,37.26,37.375,36.96,37.17,1490038,0
+DVA.US,D,20111114,000000,36.985,37.18,36.59,36.915,942992,0
+DVA.US,D,20111115,000000,36.895,37.11,36.4,36.83,1183018,0
+DVA.US,D,20111116,000000,36.325,37.4,35.905,36.675,2168786,0
+DVA.US,D,20111117,000000,36.535,36.57,35.42,35.63,1951230,0
+DVA.US,D,20111118,000000,35.865,36.8,35.755,36.685,2872318,0
+DVA.US,D,20111121,000000,35.925,36.465,35.615,36.34,2348722,0
+DVA.US,D,20111122,000000,36.385,36.695,35.925,36.515,2719968,0
+DVA.US,D,20111123,000000,36.165,36.415,35.895,36.18,1842142,0
+DVA.US,D,20111125,000000,35.945,36.915,35.895,36.425,907756,0
+DVA.US,D,20111128,000000,37.04,37.655,36.94,37.23,1855498,0
+DVA.US,D,20111129,000000,37.255,37.775,36.93,37.085,1679792,0
+DVA.US,D,20111130,000000,38.005,38.13,37.47,38.09,2630712,0
+DVA.US,D,20111201,000000,38.19,38.665,37.98,38.31,2093602,0
+DVA.US,D,20111202,000000,38.625,38.87,38.32,38.405,1965288,0
+DVA.US,D,20111205,000000,38.93,39.07,37.68,38.205,2030792,0
+DVA.US,D,20111206,000000,38.025,38.23,37.625,37.825,1128018,0
+DVA.US,D,20111207,000000,37.445,37.91,37.18,37.71,1058862,0
+DVA.US,D,20111208,000000,37.66,37.845,36.9,36.96,844156,0
+DVA.US,D,20111209,000000,37.145,37.355,36.925,37.305,1584686,0
+DVA.US,D,20111212,000000,37.09,37.26,36.49,36.64,889840,0
+DVA.US,D,20111213,000000,36.875,37.22,36.25,36.38,1524288,0
+DVA.US,D,20111214,000000,36.375,36.525,36.23,36.305,1168458,0
+DVA.US,D,20111215,000000,36.68,37.2,36.59,36.92,1345354,0
+DVA.US,D,20111216,000000,37.255,37.49,36.855,37.075,1411972,0
+DVA.US,D,20111219,000000,37.105,37.335,36.435,36.56,926654,0
+DVA.US,D,20111220,000000,37.18,37.405,37.01,37.34,1042420,0
+DVA.US,D,20111221,000000,37.365,37.74,37.095,37.475,954370,0
+DVA.US,D,20111222,000000,37.625,38.125,37.425,37.955,1084842,0
+DVA.US,D,20111223,000000,38.05,38.25,37.765,38.245,636374,0
+DVA.US,D,20111227,000000,38.04,38.455,37.99,38.21,482484,0
+DVA.US,D,20111228,000000,38.285,38.365,37.605,37.675,457700,0
+DVA.US,D,20111229,000000,37.79,38.035,37.555,37.975,550410,0
+DVA.US,D,20111230,000000,38.03,38.165,37.905,37.905,524942,0
+DVA.US,D,20120103,000000,38.655,38.955,38.335,38.565,781500,0
+DVA.US,D,20120104,000000,38.525,38.73,38.325,38.665,1018660,0
+DVA.US,D,20120105,000000,38.495,38.84,38.3,38.785,1089438,0
+DVA.US,D,20120106,000000,38.785,39.27,38.7,38.91,528678,0
+DVA.US,D,20120109,000000,38.95,39.125,38.645,38.895,979718,0
+DVA.US,D,20120110,000000,39.27,39.45,39.11,39.31,1068926,0
+DVA.US,D,20120111,000000,39.305,39.34,38.9,39.28,1077822,0
+DVA.US,D,20120112,000000,39.25,39.525,38.995,39.44,1229014,0
+DVA.US,D,20120113,000000,39.36,39.385,38.81,39.225,718312,0
+DVA.US,D,20120117,000000,39.43,39.74,39.2,39.365,655572,0
+DVA.US,D,20120118,000000,39.285,39.5,39.105,39.225,1040268,0
+DVA.US,D,20120119,000000,39.36,39.995,39.145,39.875,1382314,0
+DVA.US,D,20120120,000000,39.925,40.635,39.67,39.885,1527118,0
+DVA.US,D,20120123,000000,39.91,40.295,39.89,40.22,1660632,0
+DVA.US,D,20120124,000000,40.095,40.565,40.075,40.435,676422,0
+DVA.US,D,20120125,000000,40.27,41.01,40,40.93,1019878,0
+DVA.US,D,20120126,000000,41.145,41.565,40.265,40.45,1116994,0
+DVA.US,D,20120127,000000,40.45,40.77,40.33,40.575,1570516,0
+DVA.US,D,20120130,000000,40.29,40.7,40,40.7,1013032,0
+DVA.US,D,20120131,000000,40.975,41.335,40.77,40.905,1008114,0
+DVA.US,D,20120201,000000,41.36,42.2,41.175,41.945,1732824,0
+DVA.US,D,20120202,000000,41.94,41.94,41.245,41.435,1142730,0
+DVA.US,D,20120203,000000,41.79,42.035,41.585,41.96,994842,0
+DVA.US,D,20120206,000000,41.765,42.14,41.44,42.115,1952278,0
+DVA.US,D,20120207,000000,42.105,42.325,41.52,41.895,1100854,0
+DVA.US,D,20120208,000000,41.98,42.06,41.44,41.85,1144400,0
+DVA.US,D,20120209,000000,41.95,42.04,41.34,42.005,1907624,0
+DVA.US,D,20120210,000000,41.77,42.005,41.395,41.985,853754,0
+DVA.US,D,20120213,000000,42.14,42.165,41.655,41.98,1352258,0
+DVA.US,D,20120214,000000,41.9,42.465,41.865,42.375,2200792,0
+DVA.US,D,20120215,000000,43.335,43.74,42.56,42.945,1625340,0
+DVA.US,D,20120216,000000,42.92,43.005,42.57,42.74,1404208,0
+DVA.US,D,20120217,000000,44.45,44.45,42.575,42.86,3053960,0
+DVA.US,D,20120221,000000,42.965,43.315,42.525,43,1790270,0
+DVA.US,D,20120222,000000,43.05,43.075,42.645,42.96,1970848,0
+DVA.US,D,20120223,000000,42.97,43.015,42.69,42.985,1459006,0
+DVA.US,D,20120224,000000,42.93,43.5,42.825,43.4,1303018,0
+DVA.US,D,20120227,000000,43.15,43.435,42.975,43.105,1666482,0
+DVA.US,D,20120228,000000,43.18,43.485,42.905,43.38,1111710,0
+DVA.US,D,20120229,000000,43.38,43.525,43.2,43.275,1423580,0
+DVA.US,D,20120301,000000,43.335,43.495,43.14,43.41,913046,0
+DVA.US,D,20120302,000000,43.36,43.515,43.195,43.365,1099486,0
+DVA.US,D,20120305,000000,43.215,43.655,43.215,43.3,1308592,0
+DVA.US,D,20120306,000000,43.15,43.275,42.8,42.925,1607398,0
+DVA.US,D,20120307,000000,43.01,43.45,42.93,43.285,898580,0
+DVA.US,D,20120308,000000,43.53,44.215,43.38,43.9,1256246,0
+DVA.US,D,20120309,000000,43.975,44.495,43.055,43.11,2956712,0
+DVA.US,D,20120312,000000,43.1,43.185,42.655,43.125,1628490,0
+DVA.US,D,20120313,000000,43.25,43.625,42.99,43.59,1220448,0
+DVA.US,D,20120314,000000,43.65,44.03,43.56,43.96,1049206,0
+DVA.US,D,20120315,000000,43.995,44.005,43.595,43.965,1108270,0
+DVA.US,D,20120316,000000,44.07,44.41,44.01,44.295,1366786,0
+DVA.US,D,20120319,000000,44.445,44.445,43.805,44.055,861936,0
+DVA.US,D,20120320,000000,43.925,43.925,43.6,43.775,581610,0
+DVA.US,D,20120321,000000,43.73,44.075,43.575,44.005,939258,0
+DVA.US,D,20120322,000000,43.825,43.84,43.41,43.705,833334,0
+DVA.US,D,20120323,000000,43.68,43.74,43.135,43.3,1095046,0
+DVA.US,D,20120326,000000,43.5,44.26,43.425,44.23,985644,0
+DVA.US,D,20120327,000000,44.36,44.435,43.935,44.285,784100,0
+DVA.US,D,20120328,000000,44.405,44.65,43.89,44.125,992694,0
+DVA.US,D,20120329,000000,43.945,44.895,43.895,44.64,1328006,0
+DVA.US,D,20120330,000000,44.9,45.21,44.68,45.085,1498096,0
+DVA.US,D,20120402,000000,45,45.05,44.625,44.86,1041456,0
+DVA.US,D,20120403,000000,44.805,45.02,44.57,44.71,1049828,0
+DVA.US,D,20120404,000000,44.225,44.225,43.03,43.45,3630384,0
+DVA.US,D,20120405,000000,43.36,43.515,43.005,43.44,1087240,0
+DVA.US,D,20120409,000000,43.055,43.07,42.47,42.745,2644920,0
+DVA.US,D,20120410,000000,42.6,43.05,42.175,42.38,2189936,0
+DVA.US,D,20120411,000000,42.675,42.905,42.53,42.825,1286258,0
+DVA.US,D,20120412,000000,42.885,43.5,42.85,43.37,1364682,0
+DVA.US,D,20120413,000000,43.215,43.365,42.775,42.885,764004,0
+DVA.US,D,20120416,000000,42.995,43.03,42.595,42.79,791350,0
+DVA.US,D,20120417,000000,42.92,43.49,42.835,43.325,1109656,0
+DVA.US,D,20120418,000000,43.1,43.5,43.06,43.39,904792,0
+DVA.US,D,20120419,000000,43.375,43.64,43.175,43.6,939374,0
+DVA.US,D,20120420,000000,43.665,43.835,43.55,43.81,1360584,0
+DVA.US,D,20120423,000000,43.585,43.585,42.985,43.11,1061792,0
+DVA.US,D,20120424,000000,43.12,43.25,42.795,43.195,775696,0
+DVA.US,D,20120425,000000,43.45,44.055,43.435,43.96,1027208,0
+DVA.US,D,20120426,000000,43.805,44.18,43.695,44.115,870160,0
+DVA.US,D,20120427,000000,44.095,44.755,44.095,44.585,1205494,0
+DVA.US,D,20120430,000000,44.58,44.625,44.01,44.29,1343554,0
+DVA.US,D,20120501,000000,44.375,45.04,44.09,44.815,1782666,0
+DVA.US,D,20120502,000000,43.535,44.64,42.565,43.21,3499074,0
+DVA.US,D,20120503,000000,42.99,43.34,42.405,42.64,2002286,0
+DVA.US,D,20120504,000000,42.625,42.625,42.17,42.19,1550042,0
+DVA.US,D,20120507,000000,42.275,42.49,42.03,42.325,1683842,0
+DVA.US,D,20120508,000000,42.22,42.82,41.765,42.72,1768216,0
+DVA.US,D,20120509,000000,42.495,42.95,42.2,42.755,2676588,0
+DVA.US,D,20120510,000000,42.965,42.97,41.995,42.085,2167412,0
+DVA.US,D,20120511,000000,41.89,42.06,41.125,41.445,3673528,0
+DVA.US,D,20120514,000000,41.22,41.395,40.465,40.995,2729038,0
+DVA.US,D,20120515,000000,40.925,41.255,40.87,41.115,1875928,0
+DVA.US,D,20120516,000000,41.175,41.705,41,41.385,2220798,0
+DVA.US,D,20120517,000000,41.385,41.64,40.655,40.67,1053056,0
+DVA.US,D,20120518,000000,40.835,40.95,40.275,40.405,1338542,0
+DVA.US,D,20120521,000000,40.18,42.975,38.905,42.4,11426062,0
+DVA.US,D,20120522,000000,42.49,42.6,39.955,40.125,7053184,0
+DVA.US,D,20120523,000000,39.99,40.325,39.595,40.195,3851786,0
+DVA.US,D,20120524,000000,40.415,41.03,40.325,41.01,2446120,0
+DVA.US,D,20120525,000000,40.99,41.52,40.715,40.88,1724790,0
+DVA.US,D,20120529,000000,41.19,41.52,41.125,41.35,1776550,0
+DVA.US,D,20120530,000000,41.125,41.165,40.565,40.825,1929490,0
+DVA.US,D,20120531,000000,40.73,40.885,40.245,40.625,1852332,0
+DVA.US,D,20120601,000000,40.015,40.315,40.005,40.115,1793580,0
+DVA.US,D,20120604,000000,40.165,40.555,40.015,40.53,1669130,0
+DVA.US,D,20120605,000000,40.34,41.31,40.175,41.275,1765026,0
+DVA.US,D,20120606,000000,41.53,41.93,41.06,41.915,1559420,0
+DVA.US,D,20120607,000000,42.455,43.01,42.025,42.15,3000920,0
+DVA.US,D,20120608,000000,42.035,42.845,41.9,42.8,2196448,0
+DVA.US,D,20120611,000000,43.01,43.06,42.42,42.465,1864030,0
+DVA.US,D,20120612,000000,42.595,43,42.33,42.975,1145226,0
+DVA.US,D,20120613,000000,42.795,43.725,42.6,43.49,1790086,0
+DVA.US,D,20120614,000000,43.63,44.215,43.425,44.055,1638518,0
+DVA.US,D,20120615,000000,44.245,44.74,44.015,44.69,1328766,0
+DVA.US,D,20120618,000000,44.56,45.945,44.41,45.75,1869212,0
+DVA.US,D,20120619,000000,45.9,46.93,45.9,46.77,2601768,0
+DVA.US,D,20120620,000000,46.885,47.205,46.535,46.895,2443692,0
+DVA.US,D,20120621,000000,47.025,47.24,45.84,45.925,2603564,0
+DVA.US,D,20120622,000000,46.215,47.395,46.215,47.3,2895554,0
+DVA.US,D,20120625,000000,46.96,47.45,46.92,47.15,1531678,0
+DVA.US,D,20120626,000000,47.105,47.395,46.74,47.03,1178506,0
+DVA.US,D,20120627,000000,47.085,48.005,47.085,47.655,1311476,0
+DVA.US,D,20120628,000000,47.43,48.37,47.235,48.355,1363014,0
+DVA.US,D,20120629,000000,48.725,49.105,48.45,49.105,1595442,0
+DVA.US,D,20120702,000000,49.32,49.355,48.59,48.81,2103754,0
+DVA.US,D,20120703,000000,48.945,49.55,48.71,48.855,1160872,0
+DVA.US,D,20120705,000000,48.885,49.19,48.675,48.785,977550,0
+DVA.US,D,20120706,000000,48.32,48.53,48.01,48.315,979588,0
+DVA.US,D,20120709,000000,48.36,48.795,48.335,48.68,1030442,0
+DVA.US,D,20120710,000000,48.77,48.925,48.225,48.365,708446,0
+DVA.US,D,20120711,000000,48.445,48.83,48.225,48.7,1517586,0
+DVA.US,D,20120712,000000,48.475,49.03,48.32,48.89,1106602,0
+DVA.US,D,20120713,000000,48.885,49.675,48.885,49.49,1024018,0
+DVA.US,D,20120716,000000,49.5,49.525,49.22,49.45,948800,0
+DVA.US,D,20120717,000000,49.71,49.8,49.245,49.785,1109716,0
+DVA.US,D,20120718,000000,49.585,50.095,49.2,49.325,1590540,0
+DVA.US,D,20120719,000000,49.385,49.645,48.91,49.195,1061752,0
+DVA.US,D,20120720,000000,48.995,49.29,48.36,48.6,1389626,0
+DVA.US,D,20120723,000000,48.075,48.14,47.38,47.565,1118484,0
+DVA.US,D,20120724,000000,47.62,47.62,47.105,47.4,1384942,0
+DVA.US,D,20120725,000000,47.405,48.025,47.135,47.855,1145162,0
+DVA.US,D,20120726,000000,48.48,48.91,47.925,48.86,1248566,0
+DVA.US,D,20120727,000000,49.08,49.51,48.835,49.305,1548684,0
+DVA.US,D,20120730,000000,49.245,49.945,49.195,49.9,871800,0
+DVA.US,D,20120731,000000,49.815,50.26,49.13,49.21,1933184,0
+DVA.US,D,20120801,000000,49.82,50.12,48.95,49.315,1360816,0
+DVA.US,D,20120802,000000,49.325,49.825,47.98,48.685,1887064,0
+DVA.US,D,20120803,000000,49.195,49.69,48.845,49.645,1041760,0
+DVA.US,D,20120806,000000,49.67,49.75,47.865,47.865,2731370,0
+DVA.US,D,20120807,000000,48.015,48.64,47.865,48.5,1858056,0
+DVA.US,D,20120808,000000,48.395,48.74,48.2,48.62,1171940,0
+DVA.US,D,20120809,000000,48.465,48.905,48.08,48.14,1394324,0
+DVA.US,D,20120810,000000,48.09,48.375,47.63,48.34,1192164,0
+DVA.US,D,20120813,000000,48.26,48.26,48.01,48.19,1112082,0
+DVA.US,D,20120814,000000,48.325,48.94,48.08,48.935,1363740,0
+DVA.US,D,20120815,000000,48.94,49.425,48.785,49.065,1138056,0
+DVA.US,D,20120816,000000,49.025,49.26,48.89,49.145,800574,0
+DVA.US,D,20120817,000000,49.06,49.105,48.46,48.815,1162036,0
+DVA.US,D,20120820,000000,48.905,49.17,48.615,48.995,746246,0
+DVA.US,D,20120821,000000,48.99,49,47.905,48.005,1700218,0
+DVA.US,D,20120822,000000,47.97,48.435,47.585,48.25,1147144,0
+DVA.US,D,20120823,000000,48.31,48.31,47.995,48.09,881366,0
+DVA.US,D,20120824,000000,48.18,48.585,48.045,48.515,807968,0
+DVA.US,D,20120827,000000,48.55,48.99,48.53,48.73,1091646,0
+DVA.US,D,20120828,000000,48.66,48.935,48.575,48.75,1148708,0
+DVA.US,D,20120829,000000,48.765,48.9,48.62,48.66,622370,0
+DVA.US,D,20120830,000000,48.47,48.685,48.14,48.5,762334,0
+DVA.US,D,20120831,000000,48.605,48.87,48.36,48.635,571696,0
+DVA.US,D,20120904,000000,48.575,48.87,48.115,48.82,1303462,0
+DVA.US,D,20120905,000000,49,51.985,48.975,50.145,4018498,0
+DVA.US,D,20120906,000000,50.06,50.805,50.06,50.425,1628620,0
+DVA.US,D,20120907,000000,50.915,50.915,49.79,50.29,1245246,0
+DVA.US,D,20120910,000000,49.915,50.195,49.04,49.23,1632834,0
+DVA.US,D,20120911,000000,49.385,49.51,48.375,48.8,2583328,0
+DVA.US,D,20120912,000000,49.095,49.735,48.805,49.235,1681076,0
+DVA.US,D,20120913,000000,49.32,50.02,48.93,49.795,1245742,0
+DVA.US,D,20120914,000000,49.65,50.105,49.075,49.225,1869546,0
+DVA.US,D,20120917,000000,49.155,50.27,49.005,49.84,1125200,0
+DVA.US,D,20120918,000000,49.835,49.845,49.48,49.755,1022612,0
+DVA.US,D,20120919,000000,49.735,49.88,49.27,49.285,1171058,0
+DVA.US,D,20120920,000000,49.21,49.375,48.8,49.33,1006252,0
+DVA.US,D,20120921,000000,49.625,50.825,49.45,50.75,4830258,0
+DVA.US,D,20120924,000000,50.555,51.035,50.12,50.185,1411626,0
+DVA.US,D,20120925,000000,50.365,50.75,50.1,50.15,1041374,0
+DVA.US,D,20120926,000000,50.21,50.885,50.055,50.48,1329422,0
+DVA.US,D,20120927,000000,50.44,51.295,50.44,51.2,1356868,0
+DVA.US,D,20120928,000000,50.995,51.895,50.8,51.805,1961626,0
+DVA.US,D,20121001,000000,52.11,52.865,51.43,51.72,2001840,0
+DVA.US,D,20121002,000000,52.77,52.77,51.87,52.055,1562508,0
+DVA.US,D,20121003,000000,52.155,53.875,52.02,53.85,2517172,0
+DVA.US,D,20121004,000000,53.885,54.655,53.53,54.2,2127326,0
+DVA.US,D,20121005,000000,54.25,54.51,53.69,54.195,1439378,0
+DVA.US,D,20121008,000000,54.175,54.255,53.705,54.205,1114858,0
+DVA.US,D,20121009,000000,54.04,54.365,53.505,53.91,1411646,0
+DVA.US,D,20121010,000000,53.905,55.19,53.72,54.78,2193440,0
+DVA.US,D,20121011,000000,55.115,55.65,54.575,54.735,1595092,0
+DVA.US,D,20121012,000000,55.67,55.67,54.83,55.21,1492450,0
+DVA.US,D,20121015,000000,55.51,55.605,54.44,54.5,2453216,0
+DVA.US,D,20121016,000000,54.32,55.02,54.32,54.935,1478424,0
+DVA.US,D,20121017,000000,55.08,55.445,54.695,55.27,1282104,0
+DVA.US,D,20121018,000000,55.235,56.74,55.23,56.535,1880146,0
+DVA.US,D,20121019,000000,56.55,56.59,55.165,55.36,2258274,0
+DVA.US,D,20121022,000000,55.435,56.1,55.425,56,1194328,0
+DVA.US,D,20121023,000000,55.795,56.225,55.585,55.69,1520654,0
+DVA.US,D,20121024,000000,56,56,55.335,55.41,1851878,0
+DVA.US,D,20121025,000000,55.62,56.395,55.305,55.705,1505796,0
+DVA.US,D,20121026,000000,55.735,56.42,55.045,55.51,1625240,0
+DVA.US,D,20121031,000000,56.25,57.425,55.775,56.26,2123534,0
+DVA.US,D,20121101,000000,56.5,57.045,55.88,56.18,1794556,0
+DVA.US,D,20121102,000000,56.24,56.465,55.735,55.75,1237276,0
+DVA.US,D,20121105,000000,55.82,56.19,55.525,55.81,1576684,0
+DVA.US,D,20121106,000000,55.815,58.25,55.72,57.49,2511568,0
+DVA.US,D,20121107,000000,57.195,57.495,56.4,56.41,2298986,0
+DVA.US,D,20121108,000000,56.42,56.635,55.685,55.91,2276346,0
+DVA.US,D,20121109,000000,55.955,56.38,55.7,56.215,1831992,0
+DVA.US,D,20121112,000000,56.3,56.67,55.925,56.45,1108628,0
+DVA.US,D,20121113,000000,56.305,56.73,56.265,56.305,1156062,0
+DVA.US,D,20121114,000000,56.35,56.755,55.845,56.025,1499712,0
+DVA.US,D,20121115,000000,56.07,56.55,55.8,56.445,1564656,0
+DVA.US,D,20121116,000000,56.5,57.145,56.3,56.51,2006400,0
+DVA.US,D,20121119,000000,56.875,57.465,56.745,57,1975974,0
+DVA.US,D,20121120,000000,57.075,57.12,56.4,56.74,2214572,0
+DVA.US,D,20121121,000000,56.67,56.67,54.625,55.005,4737270,0
+DVA.US,D,20121123,000000,55.1,55.9,54.89,55.715,1866038,0
+DVA.US,D,20121126,000000,55.63,56.305,54.37,55,2311508,0
+DVA.US,D,20121127,000000,55.07,55.21,54.385,54.645,4654142,0
+DVA.US,D,20121128,000000,54.475,54.52,53.17,54.2,4920774,0
+DVA.US,D,20121129,000000,53.39,54.27,53.285,53.8,5165492,0
+DVA.US,D,20121130,000000,53.7,54.495,53.215,54,5175302,0
+DVA.US,D,20121203,000000,54.065,54.4,53.115,53.275,3396398,0
+DVA.US,D,20121204,000000,53.22,53.51,52.74,53.065,4041794,0
+DVA.US,D,20121205,000000,53.055,53.475,52.23,53.16,4805742,0
+DVA.US,D,20121206,000000,53.155,53.695,52.62,52.985,4274932,0
+DVA.US,D,20121207,000000,53.21,53.5,53.085,53.245,2925138,0
+DVA.US,D,20121210,000000,53.125,53.465,52.775,53.245,2422088,0
+DVA.US,D,20121211,000000,53.435,54.175,53.255,53.77,2183898,0
+DVA.US,D,20121212,000000,53.755,54.355,53.54,53.705,1712330,0
+DVA.US,D,20121213,000000,53.715,53.925,53.335,53.495,1431280,0
+DVA.US,D,20121214,000000,54.145,55.065,53.58,54.535,2345306,0
+DVA.US,D,20121217,000000,54.75,54.975,54.515,54.855,1307522,0
+DVA.US,D,20121218,000000,54.875,55.635,54.505,55.34,2135532,0
+DVA.US,D,20121219,000000,55.465,55.775,55.21,55.435,1875522,0
+DVA.US,D,20121220,000000,55.735,56.395,55.255,56.32,2055894,0
+DVA.US,D,20121221,000000,55.955,56.32,55.475,55.965,2604294,0
+DVA.US,D,20121224,000000,55.945,55.945,55.205,55.595,666252,0
+DVA.US,D,20121226,000000,55.465,55.585,54.3,55.045,925222,0
+DVA.US,D,20121227,000000,55.08,55.28,54.53,54.965,1445408,0
+DVA.US,D,20121228,000000,54.81,55.295,54.81,54.88,1069296,0
+DVA.US,D,20121231,000000,54.915,55.31,54.295,55.265,1385066,0
+DVA.US,D,20130102,000000,54.5,54.765,54,54.6,3435336,0
+DVA.US,D,20130103,000000,54.61,55.19,54.5,54.965,1734282,0
+DVA.US,D,20130104,000000,55,55.15,54.715,54.92,1072990,0
+DVA.US,D,20130107,000000,54.76,54.895,53.995,54.145,1726984,0
+DVA.US,D,20130108,000000,54.145,54.85,54.055,54.835,1545356,0
+DVA.US,D,20130109,000000,54.86,55.155,54.355,54.82,1715710,0
+DVA.US,D,20130110,000000,54.945,55.13,54.685,54.84,1162260,0
+DVA.US,D,20130111,000000,55.075,55.34,54.525,54.6,1625546,0
+DVA.US,D,20130114,000000,54.52,55.035,54.455,54.74,945368,0
+DVA.US,D,20130115,000000,54.53,55.36,54.415,55.155,1293888,0
+DVA.US,D,20130116,000000,55.19,56.26,55.155,56.06,2235776,0
+DVA.US,D,20130117,000000,56.275,56.605,56.155,56.325,1353952,0
+DVA.US,D,20130118,000000,56.435,56.625,56.14,56.615,900838,0
+DVA.US,D,20130122,000000,56.565,57.39,56.3,57.36,1354898,0
+DVA.US,D,20130123,000000,57.355,57.405,56.77,56.96,805908,0
+DVA.US,D,20130124,000000,56.985,57.32,56.88,57.165,1263016,0
+DVA.US,D,20130125,000000,57.21,57.315,56.68,57.265,863232,0
+DVA.US,D,20130128,000000,57.395,57.745,56.735,56.825,881138,0
+DVA.US,D,20130129,000000,56.69,57.56,56.59,57.49,1219392,0
+DVA.US,D,20130130,000000,57.39,57.65,57,57.44,798680,0
+DVA.US,D,20130131,000000,57.385,57.935,57.035,57.705,1582554,0
+DVA.US,D,20130201,000000,57.99,58.385,57.09,58.36,1662296,0
+DVA.US,D,20130204,000000,58.15,58.34,57.335,57.445,1143764,0
+DVA.US,D,20130205,000000,57.7,58.335,57.39,58.29,1727432,0
+DVA.US,D,20130206,000000,58.195,59.125,57.96,59.1,1836140,0
+DVA.US,D,20130207,000000,59.215,59.54,58.745,59.465,1215056,0
+DVA.US,D,20130208,000000,59.655,59.925,59.36,59.46,1268772,0
+DVA.US,D,20130211,000000,59.47,59.635,59.1,59.4,620270,0
+DVA.US,D,20130212,000000,59.4,59.44,58.785,59.215,913142,0
+DVA.US,D,20130213,000000,59.245,59.72,59.2,59.37,1042176,0
+DVA.US,D,20130214,000000,59.94,59.995,58.92,59.605,1695326,0
+DVA.US,D,20130215,000000,59.25,59.25,58.005,58.73,2176752,0
+DVA.US,D,20130219,000000,57.245,58.64,56.52,57.95,3143882,0
+DVA.US,D,20130220,000000,58.035,58.545,57.785,58.09,1716714,0
+DVA.US,D,20130221,000000,57.965,58.24,57.425,57.8,1469414,0
+DVA.US,D,20130222,000000,57.925,58.27,57.59,58.025,1348090,0
+DVA.US,D,20130225,000000,58.27,58.735,57.715,57.715,1549212,0
+DVA.US,D,20130226,000000,57.925,58.195,57.3,58.11,1465306,0
+DVA.US,D,20130227,000000,58.03,59.325,58.03,59.135,1620734,0
+DVA.US,D,20130228,000000,59.275,60.05,58.955,59.81,2033202,0
+DVA.US,D,20130301,000000,59.61,60.13,59.29,60.015,2004224,0
+DVA.US,D,20130304,000000,60,60.91,59.89,60.905,2036242,0
+DVA.US,D,20130305,000000,61.105,61.98,61.02,61.675,1749506,0
+DVA.US,D,20130306,000000,62.145,62.145,60.91,60.975,2043004,0
+DVA.US,D,20130307,000000,60.365,60.365,59.14,59.455,3183754,0
+DVA.US,D,20130308,000000,59.7,59.84,59.08,59.36,1548544,0
+DVA.US,D,20130311,000000,59.36,59.515,59.06,59.2,1334384,0
+DVA.US,D,20130312,000000,59.1,59.1,58.415,58.68,1695760,0
+DVA.US,D,20130313,000000,58.815,58.835,58.44,58.6,1030600,0
+DVA.US,D,20130314,000000,58.605,59.345,58.58,59.275,1185288,0
+DVA.US,D,20130315,000000,58.935,59.425,58.935,59.1,2295884,0
+DVA.US,D,20130318,000000,58.86,58.995,58.53,58.64,1012332,0
+DVA.US,D,20130319,000000,58.61,59.315,58.55,58.94,1452052,0
+DVA.US,D,20130320,000000,59.105,59.765,59,59.52,1247432,0
+DVA.US,D,20130321,000000,59.35,59.415,58.755,58.87,966690,0
+DVA.US,D,20130322,000000,58.94,59.245,58.575,58.885,1020852,0
+DVA.US,D,20130325,000000,58.925,59.32,58.85,58.95,1291806,0
+DVA.US,D,20130326,000000,58.98,59.34,58.86,59.16,1568478,0
+DVA.US,D,20130327,000000,58.875,59.29,58.85,59.1,1254782,0
+DVA.US,D,20130328,000000,59.135,59.38,58.925,59.295,1241876,0
+DVA.US,D,20130401,000000,59.32,60.065,59.01,59.955,1735998,0
+DVA.US,D,20130402,000000,61.4,64.37,61.155,63.6,4284330,0
+DVA.US,D,20130403,000000,63.485,63.87,62.51,62.655,2703108,0
+DVA.US,D,20130404,000000,62.59,63.12,62.37,62.665,1539730,0
+DVA.US,D,20130405,000000,62.16,62.895,62.12,62.69,1379534,0
+DVA.US,D,20130408,000000,62.61,62.875,61.865,62.875,934486,0
+DVA.US,D,20130409,000000,63.025,63.185,62.64,62.855,1116038,0
+DVA.US,D,20130410,000000,62.88,62.9,62.335,62.67,855660,0
+DVA.US,D,20130411,000000,62.69,63.675,62.615,63.525,1558030,0
+DVA.US,D,20130412,000000,63.275,63.475,63,63.455,894450,0
+DVA.US,D,20130415,000000,63.27,63.675,62.085,62.095,1096488,0
+DVA.US,D,20130416,000000,62.53,63.735,62.19,63.25,1006118,0
+DVA.US,D,20130417,000000,63.075,63.075,62.2,62.415,798422,0
+DVA.US,D,20130418,000000,62.13,62.13,60.615,60.74,1439024,0
+DVA.US,D,20130419,000000,60.96,61.67,60.805,61.31,1037560,0
+DVA.US,D,20130422,000000,61.425,61.69,60.68,61.165,994644,0
+DVA.US,D,20130423,000000,61.445,61.68,60.79,61.51,1118216,0
+DVA.US,D,20130424,000000,61.59,61.76,60.85,60.965,1222600,0
+DVA.US,D,20130425,000000,61.145,61.515,60.4,60.425,1925402,0
+DVA.US,D,20130426,000000,60.55,60.625,59.795,60.095,1215422,0
+DVA.US,D,20130429,000000,60.02,60.37,58.91,59.51,1656828,0
+DVA.US,D,20130430,000000,59.42,59.45,58.825,59.325,2008788,0
+DVA.US,D,20130501,000000,59.325,60.285,58.965,59.2,2341528,0
+DVA.US,D,20130502,000000,59.505,59.82,58.905,58.95,1521176,0
+DVA.US,D,20130503,000000,59.3,59.3,58.575,58.66,6022762,0
+DVA.US,D,20130506,000000,58.81,59.8,58.66,59.14,2798120,0
+DVA.US,D,20130507,000000,59.385,60.23,58.78,58.78,3362114,0
+DVA.US,D,20130508,000000,60.26,64.76,60.26,64.685,5542358,0
+DVA.US,D,20130509,000000,64.73,64.75,63.585,64.295,2037306,0
+DVA.US,D,20130510,000000,64.345,65.665,64.3,65.595,2147862,0
+DVA.US,D,20130513,000000,64.955,65.435,64.365,64.97,2061540,0
+DVA.US,D,20130514,000000,65.1,65.59,64.975,65.455,966022,0
+DVA.US,D,20130515,000000,65.345,65.345,64.575,65.14,918478,0
+DVA.US,D,20130516,000000,65.095,65.11,64.02,64.03,1110898,0
+DVA.US,D,20130517,000000,64.025,64.36,63.725,64.07,1134372,0
+DVA.US,D,20130520,000000,64.075,64.175,63.5,63.535,765904,0
+DVA.US,D,20130521,000000,63.555,63.74,62.805,63.305,1066406,0
+DVA.US,D,20130522,000000,63.345,64.19,62.83,63.055,1022950,0
+DVA.US,D,20130523,000000,62.575,62.97,62.38,62.78,1037224,0
+DVA.US,D,20130524,000000,62.54,62.805,62.255,62.56,842292,0
+DVA.US,D,20130528,000000,62.835,63.925,62.835,63.74,1346322,0
+DVA.US,D,20130529,000000,63.275,63.44,62.085,62.31,1104110,0
+DVA.US,D,20130530,000000,62.52,63.535,62.35,63.24,793182,0
+DVA.US,D,20130531,000000,63.05,63.66,61.99,62.04,1503792,0
+DVA.US,D,20130603,000000,62.15,62.8,61.775,62.755,1015876,0
+DVA.US,D,20130604,000000,62.57,62.885,61.975,62.48,944786,0
+DVA.US,D,20130605,000000,62.175,62.6,61.545,61.56,1348192,0
+DVA.US,D,20130606,000000,61.6,62.715,61.285,62.625,1508618,0
+DVA.US,D,20130607,000000,62.86,63.52,62.535,63.21,1290646,0
+DVA.US,D,20130610,000000,63.235,63.865,63,63.8,995556,0
+DVA.US,D,20130611,000000,63.22,64.885,63.105,64.705,1557186,0
+DVA.US,D,20130612,000000,65.02,65.4,64.805,65.005,1586652,0
+DVA.US,D,20130613,000000,64.855,65.075,64.18,64.93,1216528,0
+DVA.US,D,20130614,000000,64.895,65.215,64.23,64.415,742234,0
+DVA.US,D,20130617,000000,65,65.5,64.57,65.08,1148970,0
+DVA.US,D,20130618,000000,65.07,65.225,64.38,64.75,617672,0
+DVA.US,D,20130619,000000,64.605,64.7,63.395,63.41,1223722,0
+DVA.US,D,20130620,000000,62.805,63.09,61.35,61.445,1646166,0
+DVA.US,D,20130621,000000,62.25,62.755,61.28,61.75,2178280,0
+DVA.US,D,20130624,000000,61.475,62.185,60.755,61.52,1433742,0
+DVA.US,D,20130625,000000,61.77,61.82,60.92,60.975,1135018,0
+DVA.US,D,20130626,000000,61.405,62.035,60.935,60.985,895044,0
+DVA.US,D,20130627,000000,61.425,61.965,61.065,61.135,1181926,0
+DVA.US,D,20130628,000000,60.83,61.11,60.055,60.4,1949094,0
+DVA.US,D,20130701,000000,60.815,61.23,60.51,60.575,2219344,0
+DVA.US,D,20130702,000000,57.5,58.54,56.71,57,10180546,0
+DVA.US,D,20130703,000000,56.59,57.255,56.155,56.95,2724208,0
+DVA.US,D,20130705,000000,57.2,57.31,56.585,57.28,2222292,0
+DVA.US,D,20130708,000000,58,58.73,57.54,58.44,3283986,0
+DVA.US,D,20130709,000000,58.5,58.73,57.845,58,1972378,0
+DVA.US,D,20130710,000000,58.065,58.215,57.76,58.2,2486446,0
+DVA.US,D,20130711,000000,59.07,60.29,58.57,60.255,3374178,0
+DVA.US,D,20130712,000000,60.195,60.855,60.045,60.615,1858394,0
+DVA.US,D,20130715,000000,61.015,61.015,60.015,60.13,980040,0
+DVA.US,D,20130716,000000,58.95,59.395,58.645,58.98,2119924,0
+DVA.US,D,20130717,000000,59.225,59.405,58.645,59.19,1096898,0
+DVA.US,D,20130718,000000,59.41,59.57,58.385,58.66,1979516,0
+DVA.US,D,20130719,000000,58.25,59.41,58.02,58.98,2137660,0
+DVA.US,D,20130722,000000,58.84,59.635,58.75,59.305,1557528,0
+DVA.US,D,20130723,000000,59.655,59.88,58.865,59.21,1551076,0
+DVA.US,D,20130724,000000,59.29,59.485,58.52,58.795,1077804,0
+DVA.US,D,20130725,000000,58.5,59.1,58.355,58.785,1128666,0
+DVA.US,D,20130726,000000,58.69,58.99,58.485,58.86,1068892,0
+DVA.US,D,20130729,000000,58.615,58.97,58.205,58.44,995936,0
+DVA.US,D,20130730,000000,58.62,58.715,57.875,58.13,1275432,0
+DVA.US,D,20130731,000000,58.37,58.67,58.125,58.205,1091298,0
+DVA.US,D,20130801,000000,58.5,58.665,58.245,58.59,1296452,0
+DVA.US,D,20130802,000000,58.545,59.075,58.345,58.75,1491534,0
+DVA.US,D,20130805,000000,58.785,59.225,58.63,58.695,1339248,0
+DVA.US,D,20130806,000000,58.695,58.975,58,58.17,2852492,0
+DVA.US,D,20130807,000000,57.425,57.525,56.215,56.965,4451456,0
+DVA.US,D,20130808,000000,57.15,57.25,56.48,56.825,1504550,0
+DVA.US,D,20130809,000000,56.9,57.645,56.825,57.175,1950082,0
+DVA.US,D,20130812,000000,57.225,57.55,56.85,57.365,2141702,0
+DVA.US,D,20130813,000000,57.465,57.595,57.1,57.325,930912,0
+DVA.US,D,20130814,000000,57.35,57.83,57.18,57.3,876514,0
+DVA.US,D,20130815,000000,57,57.095,56.11,56.65,1438444,0
+DVA.US,D,20130816,000000,56.53,56.68,55.885,56.05,1188486,0
+DVA.US,D,20130819,000000,56,56.18,55.56,55.575,1921358,0
+DVA.US,D,20130820,000000,55.735,56.37,55.625,55.975,2161724,0
+DVA.US,D,20130821,000000,55.78,56.015,55.195,55.245,1679638,0
+DVA.US,D,20130822,000000,55.345,55.505,54.64,54.985,1430074,0
+DVA.US,D,20130823,000000,55.17,55.47,54.9,55.18,1310160,0
+DVA.US,D,20130826,000000,55.18,55.99,55.09,55.425,1013312,0
+DVA.US,D,20130827,000000,54.975,55.135,54.31,54.37,1454248,0
+DVA.US,D,20130828,000000,54.385,54.575,53.895,54.01,1155856,0
+DVA.US,D,20130829,000000,53.925,54.795,53.88,54.01,1661544,0
+DVA.US,D,20130830,000000,54,54.33,53.555,53.755,1317076,0
+DVA.US,D,20130903,000000,54.37,54.46,53.91,54.3,1190256,0
+DVA.US,D,20130904,000000,54.41,54.81,54.29,54.72,1268004,0
+DVA.US,D,20130905,000000,54.66,56.08,54.66,55.78,1742102,0
+DVA.US,D,20130906,000000,55.87,55.87,54.8,55.3,1293644,0
+DVA.US,D,20130909,000000,55.24,56.08,55.05,56.04,1007275,0
+DVA.US,D,20130910,000000,56.36,56.46,55.66,55.81,1097058,0
+DVA.US,D,20130911,000000,55.81,56.13,55.55,55.7,1206820,0
+DVA.US,D,20130912,000000,55.7,56.04,55.41,56,1071019,0
+DVA.US,D,20130913,000000,55.97,56.14,55.53,55.75,1151941,0
+DVA.US,D,20130916,000000,56.1,56.87,56.01,56.61,1646549,0
+DVA.US,D,20130917,000000,56.77,59.44,56.56,59.1,2932929,0
+DVA.US,D,20130918,000000,59.1,59.18,57.9,58.65,1779983,0
+DVA.US,D,20130919,000000,58.77,59,58.18,58.53,1435788,0
+DVA.US,D,20130920,000000,58.8,59.13,58.24,58.47,2829902,0
+DVA.US,D,20130923,000000,58.03,58.07,57.29,57.95,893800,0
+DVA.US,D,20130924,000000,57.86,58.29,57.56,57.6,1010030,0
+DVA.US,D,20130925,000000,57.54,57.64,57.31,57.37,1429192,0
+DVA.US,D,20130926,000000,57.48,57.93,57.31,57.6,610740,0
+DVA.US,D,20130927,000000,57.32,57.51,56.94,56.98,702949,0
+DVA.US,D,20130930,000000,56.66,56.95,56.26,56.9,935857,0
+DVA.US,D,20131001,000000,56.89,57.78,56.87,57.77,996771,0
+DVA.US,D,20131002,000000,57.36,57.96,57.3,57.94,803959,0
+DVA.US,D,20131003,000000,57.76,58.2,57.21,57.67,1228239,0
+DVA.US,D,20131004,000000,57.82,58.95,57.77,58.37,1342825,0
+DVA.US,D,20131007,000000,57.77,58.39,57.44,58,1028491,0
+DVA.US,D,20131008,000000,57.9,58.41,57.33,57.51,1151154,0
+DVA.US,D,20131009,000000,57.62,58.16,57.36,57.36,1084959,0
+DVA.US,D,20131010,000000,57.75,58.16,57.61,58.12,933801,0
+DVA.US,D,20131011,000000,57.9,58.41,57.72,57.95,673940,0
+DVA.US,D,20131014,000000,57.59,57.79,57.21,57.55,1021634,0
+DVA.US,D,20131015,000000,57.2,57.75,57.13,57.18,992371,0
+DVA.US,D,20131016,000000,57.39,58.18,57.36,57.84,941927,0
+DVA.US,D,20131017,000000,57.73,57.9,57.38,57.86,925700,0
+DVA.US,D,20131018,000000,58.19,58.75,57.81,58.06,1399412,0
+DVA.US,D,20131021,000000,57.67,57.67,56.81,57,1257585,0
+DVA.US,D,20131022,000000,56.79,57.38,56.76,56.78,1349349,0
+DVA.US,D,20131023,000000,56.77,56.77,56,56.07,1673733,0
+DVA.US,D,20131024,000000,56.23,56.38,55.79,55.82,1194745,0
+DVA.US,D,20131025,000000,55.91,55.96,55.23,55.44,1310761,0
+DVA.US,D,20131028,000000,55.47,56.69,55.47,56.23,1549621,0
+DVA.US,D,20131029,000000,56.52,56.78,56.43,56.49,1021012,0
+DVA.US,D,20131030,000000,56.5,56.5,55.45,55.98,1117784,0
+DVA.US,D,20131031,000000,56.1,56.58,56,56.21,1032100,0
+DVA.US,D,20131101,000000,56.06,56.63,55.89,56.57,1663277,0
+DVA.US,D,20131104,000000,56.65,56.98,56.43,56.75,1339985,0
+DVA.US,D,20131105,000000,56.71,56.93,56.23,56.53,1867499,0
+DVA.US,D,20131106,000000,54.55,55.23,52.75,55.03,8512328,0
+DVA.US,D,20131107,000000,55.03,56.02,55.02,55.76,2574812,0
+DVA.US,D,20131108,000000,55.8,56.42,55.47,56.3,2465736,0
+DVA.US,D,20131111,000000,56.6,57.48,56.34,56.96,1606533,0
+DVA.US,D,20131112,000000,56.94,58.58,56.85,58.43,1996636,0
+DVA.US,D,20131113,000000,58.42,58.48,57.95,58.3,1632582,0
+DVA.US,D,20131114,000000,58.5,58.88,58.31,58.69,2181542,0
+DVA.US,D,20131115,000000,58.93,59.35,58.71,58.89,4934221,0
+DVA.US,D,20131118,000000,59.15,60.38,59.03,59.27,3393879,0
+DVA.US,D,20131119,000000,59.3,59.4,58,58.3,2315048,0
+DVA.US,D,20131120,000000,58.72,58.87,57.81,57.84,1786772,0
+DVA.US,D,20131121,000000,57.85,58.02,56.85,56.89,2157352,0
+DVA.US,D,20131122,000000,56.92,57.28,56.18,56.54,2670261,0
+DVA.US,D,20131125,000000,59.02,62.14,59,61.55,9416773,0
+DVA.US,D,20131126,000000,61.42,61.69,60.42,60.58,3473223,0
+DVA.US,D,20131127,000000,60.59,60.78,59.71,59.88,1993852,0
+DVA.US,D,20131129,000000,59.93,60.2,59.47,59.55,699968,0
+DVA.US,D,20131202,000000,59.44,59.67,59.09,59.19,2109068,0
+DVA.US,D,20131203,000000,59.2,59.2,58.28,58.5,1727404,0
+DVA.US,D,20131204,000000,58.25,58.31,57.05,57.27,1980347,0
+DVA.US,D,20131205,000000,57.24,57.3,56.85,57.12,2787713,0
+DVA.US,D,20131206,000000,57.22,58.27,57.22,58.26,3246288,0
+DVA.US,D,20131209,000000,58.48,62.78,58.47,62.17,5655374,0
+DVA.US,D,20131210,000000,62.25,62.9,61.42,61.44,2060784,0
+DVA.US,D,20131211,000000,61.25,61.73,60.52,60.63,1435022,0
+DVA.US,D,20131212,000000,60.72,60.89,60.11,60.19,2270110,0
+DVA.US,D,20131213,000000,60.2,60.97,60.16,60.3,2346877,0
+DVA.US,D,20131216,000000,60.83,61.12,59.88,60.02,2869364,0
+DVA.US,D,20131217,000000,59.83,60.23,59.63,60.22,2054349,0
+DVA.US,D,20131218,000000,61.39,62.29,60.75,62.27,2153936,0
+DVA.US,D,20131219,000000,62.01,62.15,61.44,61.69,1440024,0
+DVA.US,D,20131220,000000,61.97,62.76,61.75,62.64,1929729,0
+DVA.US,D,20131223,000000,63,63.39,62.97,63.26,1440589,0
+DVA.US,D,20131224,000000,63.18,63.3,62.99,63.25,493268,0
+DVA.US,D,20131226,000000,63.31,63.74,63.13,63.39,774587,0
+DVA.US,D,20131227,000000,63.59,63.72,63.15,63.36,568517,0
+DVA.US,D,20131230,000000,63.49,63.6,63.05,63.29,589870,0
+DVA.US,D,20131231,000000,63.57,63.63,63.2,63.37,789063,0
+DVA.US,D,20140102,000000,63.36,65.16,63.19,64.78,2901903,0
+DVA.US,D,20140103,000000,64.71,65,64.41,64.47,1241023,0
+DVA.US,D,20140106,000000,65.08,65.6,64.67,64.8,2101957,0
+DVA.US,D,20140107,000000,64.88,65.42,64.62,65.2,1168297,0
+DVA.US,D,20140108,000000,65.15,65.56,64.99,65.44,1246766,0
+DVA.US,D,20140109,000000,65.86,66.15,65.28,65.64,1262290,0
+DVA.US,D,20140110,000000,65.85,65.85,64.39,64.74,1895652,0
+DVA.US,D,20140113,000000,64.7,65.13,64.34,64.47,1480055,0
+DVA.US,D,20140114,000000,64.73,65.2,64.52,64.97,607749,0
+DVA.US,D,20140115,000000,65,65,64.28,64.48,1176064,0
+DVA.US,D,20140116,000000,64.58,64.97,64.42,64.65,1526053,0
+DVA.US,D,20140117,000000,64.9,65.24,64.37,64.83,1971499,0
+DVA.US,D,20140121,000000,65.39,65.55,64.78,65.24,1973436,0
+DVA.US,D,20140122,000000,65.21,66.76,65.21,66.49,1813684,0
+DVA.US,D,20140123,000000,66.08,66.23,65.19,65.59,1444725,0
+DVA.US,D,20140124,000000,65.27,65.37,63.96,64.2,1228533,0
+DVA.US,D,20140127,000000,64.08,64.27,63.5,63.97,1042836,0
+DVA.US,D,20140128,000000,64,64.54,64,64.32,725578,0
+DVA.US,D,20140129,000000,64,64.54,63.51,63.9,751395,0
+DVA.US,D,20140130,000000,64.46,64.98,64.32,64.91,813474,0
+DVA.US,D,20140131,000000,64.15,65.35,64.07,64.93,1173268,0
+DVA.US,D,20140203,000000,64.92,64.95,63.05,63.05,1512288,0
+DVA.US,D,20140204,000000,63.4,63.4,62.52,62.74,1593698,0
+DVA.US,D,20140205,000000,62.87,63.46,62.54,63.2,1226466,0
+DVA.US,D,20140206,000000,63.37,63.88,63.24,63.74,699308,0
+DVA.US,D,20140207,000000,63.91,64.27,63.5,63.62,1377897,0
+DVA.US,D,20140210,000000,63.73,64.23,63.5,63.84,3039157,0
+DVA.US,D,20140211,000000,63.79,64.38,63.15,64.33,3990402,0
+DVA.US,D,20140212,000000,67.93,68.84,66.3,66.35,4429462,0
+DVA.US,D,20140213,000000,65.88,66.28,65.02,66.25,2440957,0
+DVA.US,D,20140214,000000,66.1,66.71,65.96,66.37,1050279,0
+DVA.US,D,20140218,000000,66.76,67.09,66.15,66.83,1253055,0
+DVA.US,D,20140219,000000,66.73,67,65.84,66.07,1551660,0
+DVA.US,D,20140220,000000,66.17,66.17,65.39,65.78,1181321,0
+DVA.US,D,20140221,000000,65.95,66.21,65.11,66.13,1683105,0
+DVA.US,D,20140224,000000,66.05,68.83,66.04,67.5,2738218,0
+DVA.US,D,20140225,000000,67.37,67.46,66.12,66.95,2928349,0
+DVA.US,D,20140226,000000,66.96,68.08,66.71,67.5,1618130,0
+DVA.US,D,20140227,000000,68.22,68.7,67.77,68.02,1085307,0
+DVA.US,D,20140228,000000,68.38,70,68.25,68.73,1968024,0
+DVA.US,D,20140303,000000,68.27,68.86,67.63,68.37,1957456,0
+DVA.US,D,20140304,000000,68.8,69.25,68.3,68.75,2944357,0
+DVA.US,D,20140305,000000,68.77,68.83,68.15,68.37,888454,0
+DVA.US,D,20140306,000000,68.55,69.43,68.43,68.75,1201462,0
+DVA.US,D,20140307,000000,69.1,69.18,68.41,68.78,1100882,0
+DVA.US,D,20140310,000000,68.75,68.77,67.93,68.46,820480,0
+DVA.US,D,20140311,000000,68.53,69.41,68.4,68.69,798736,0
+DVA.US,D,20140312,000000,68.3,68.6,68.07,68.32,663956,0
+DVA.US,D,20140313,000000,68.38,68.5,67.9,68.12,993375,0
+DVA.US,D,20140314,000000,68.15,68.37,67.53,68.2,921935,0
+DVA.US,D,20140317,000000,68.4,69.3,68.4,68.48,587743,0
+DVA.US,D,20140318,000000,68.55,69.38,68.53,69.23,744079,0
+DVA.US,D,20140319,000000,69.21,70.14,69.02,69.79,1215470,0
+DVA.US,D,20140320,000000,69.69,70.37,69.54,69.8,1047138,0
+DVA.US,D,20140321,000000,70.29,70.68,69.61,69.81,1523254,0
+DVA.US,D,20140324,000000,70.01,70.26,68.2,68.46,744245,0
+DVA.US,D,20140325,000000,68.75,69.45,68.33,68.61,1296456,0
+DVA.US,D,20140326,000000,68.93,70.03,68.88,68.9,2135200,0
+DVA.US,D,20140327,000000,68.9,68.91,67.76,68.39,1635992,0
+DVA.US,D,20140328,000000,68.48,69.68,68.18,68.45,1060283,0
+DVA.US,D,20140331,000000,69.1,69.3,68.52,68.85,1368669,0
+DVA.US,D,20140401,000000,69,69.55,68.71,69.34,3219781,0
+DVA.US,D,20140402,000000,69.45,69.84,68.67,69.08,1283111,0
+DVA.US,D,20140403,000000,68.84,69.61,68.76,69.56,3242544,0
+DVA.US,D,20140404,000000,70.05,70.1,68.03,68.07,1850120,0
+DVA.US,D,20140407,000000,68.11,68.45,66.81,67.35,2135523,0
+DVA.US,D,20140408,000000,68.39,68.92,67.61,68.46,2643513,0
+DVA.US,D,20140409,000000,68.81,69.27,68.24,69.22,1155892,0
+DVA.US,D,20140410,000000,69.2,69.46,67.53,67.95,1744853,0
+DVA.US,D,20140411,000000,67.58,67.92,66.87,67.3,1247308,0
+DVA.US,D,20140414,000000,67.46,67.86,67.15,67.82,1241415,0
+DVA.US,D,20140415,000000,68.06,68.58,67.5,68.41,1441168,0
+DVA.US,D,20140416,000000,67.95,69.18,67.95,69.16,1208910,0
+DVA.US,D,20140417,000000,69.13,69.96,68.7,69.51,1413105,0
+DVA.US,D,20140421,000000,69.47,69.88,69.11,69.62,790855,0
+DVA.US,D,20140422,000000,69.56,69.88,69.28,69.54,594015,0
+DVA.US,D,20140423,000000,69.41,69.6,68.7,69.42,787393,0
+DVA.US,D,20140424,000000,69.59,70,69.25,69.38,785447,0
+DVA.US,D,20140425,000000,69.44,69.98,69.05,69.56,724597,0
+DVA.US,D,20140428,000000,69.88,69.88,68.73,69.24,1050451,0
+DVA.US,D,20140429,000000,69.54,69.75,68.95,69.71,755997,0
+DVA.US,D,20140430,000000,69.57,69.87,68.77,69.3,1082864,0
+DVA.US,D,20140501,000000,69.39,70.47,69.07,69.93,1350496,0
+DVA.US,D,20140502,000000,68.5,68.5,67.08,67.39,2628684,0
+DVA.US,D,20140505,000000,67,67.53,66.6,67.12,1373497,0
+DVA.US,D,20140506,000000,66.95,67.33,66.79,67.19,1613061,0
+DVA.US,D,20140507,000000,67.25,67.83,67.06,67.78,748994,0
+DVA.US,D,20140508,000000,67.8,68.17,67.11,67.33,880380,0
+DVA.US,D,20140509,000000,67.22,67.81,67.08,67.75,535144,0
+DVA.US,D,20140512,000000,67.82,68.24,67.81,68.08,804405,0
+DVA.US,D,20140513,000000,68.18,68.5,67.76,67.89,558300,0
+DVA.US,D,20140514,000000,67.76,67.89,67.27,67.68,429348,0
+DVA.US,D,20140515,000000,67.5,67.9,67.2,67.73,794629,0
+DVA.US,D,20140516,000000,67.86,68.1,67.17,67.53,1261937,0
+DVA.US,D,20140519,000000,67.46,67.78,67.28,67.47,903279,0
+DVA.US,D,20140520,000000,67.47,67.62,67.23,67.52,906282,0
+DVA.US,D,20140521,000000,67.62,68.57,67.59,68.35,541436,0
+DVA.US,D,20140522,000000,68.35,68.35,67.83,68.16,622299,0
+DVA.US,D,20140523,000000,68.25,69.12,68.1,68.79,650406,0
+DVA.US,D,20140527,000000,69,69.5,68.94,69.35,733586,0
+DVA.US,D,20140528,000000,69.42,69.46,68.76,69.2,773667,0
+DVA.US,D,20140529,000000,69.4,70.17,69.21,69.9,926992,0
+DVA.US,D,20140530,000000,69.88,70.71,69.87,70.59,1722167,0
+DVA.US,D,20140602,000000,70.81,71.43,70.42,71.21,1100637,0
+DVA.US,D,20140603,000000,71.21,71.7,70.83,71.47,906066,0
+DVA.US,D,20140604,000000,71.44,71.87,71.31,71.71,614186,0
+DVA.US,D,20140605,000000,71.64,72.37,71.48,72.06,427225,0
+DVA.US,D,20140606,000000,72.23,72.28,71.71,71.91,467908,0
+DVA.US,D,20140609,000000,71.96,72.07,71.68,71.93,539921,0
+DVA.US,D,20140610,000000,71.71,71.85,71.29,71.69,604804,0
+DVA.US,D,20140611,000000,71.23,71.47,70.73,71.08,648531,0
+DVA.US,D,20140612,000000,71.13,71.21,70.66,70.94,502749,0
+DVA.US,D,20140613,000000,70.88,70.88,70.42,70.79,473971,0
+DVA.US,D,20140616,000000,70.7,70.94,70.28,70.77,1063857,0
+DVA.US,D,20140617,000000,70.55,70.78,70.01,70.18,972231,0
+DVA.US,D,20140618,000000,70.14,70.51,69.83,70.42,865588,0
+DVA.US,D,20140619,000000,70.49,71.72,70.3,71.58,1055751,0
+DVA.US,D,20140620,000000,71.8,71.94,71.13,71.83,1014567,0
+DVA.US,D,20140623,000000,71.68,71.68,71.26,71.53,481858,0
+DVA.US,D,20140624,000000,71.55,71.85,71.12,71.39,712934,0
+DVA.US,D,20140625,000000,71.34,72.05,71.11,71.86,546009,0
+DVA.US,D,20140626,000000,71.74,71.76,71,71.61,524157,0
+DVA.US,D,20140627,000000,71.48,73.4,71.21,72.95,3610320,0
+DVA.US,D,20140630,000000,73.25,73.61,72,72.32,1139363,0
+DVA.US,D,20140701,000000,72.67,73.3,72.39,73.16,1223228,0
+DVA.US,D,20140702,000000,73.08,73.65,72.63,73.6,1002300,0
+DVA.US,D,20140703,000000,73.65,73.94,73,73.32,585870,0
+DVA.US,D,20140707,000000,73.15,73.83,73.02,73.28,664576,0
+DVA.US,D,20140708,000000,73.2,73.22,72.62,72.81,904257,0
+DVA.US,D,20140709,000000,72.99,73.26,72.71,73.22,560007,0
+DVA.US,D,20140710,000000,72.76,73.17,72.61,73.04,990639,0
+DVA.US,D,20140711,000000,73.02,73.27,72.74,73.08,447463,0
+DVA.US,D,20140714,000000,73.41,73.76,73.3,73.57,630579,0
+DVA.US,D,20140715,000000,73.42,74,73.09,73.26,780534,0
+DVA.US,D,20140716,000000,73.41,74,73.3,73.82,612888,0
+DVA.US,D,20140717,000000,73.66,74.84,73.32,73.4,744268,0
+DVA.US,D,20140718,000000,73.47,73.96,73.07,73.85,518961,0
+DVA.US,D,20140721,000000,72.99,72.99,70.55,71.01,3017349,0
+DVA.US,D,20140722,000000,71.03,71.78,70.91,71.67,1198081,0
+DVA.US,D,20140723,000000,71.87,71.87,71.23,71.67,595042,0
+DVA.US,D,20140724,000000,71.84,72.25,71.68,71.89,1004807,0
+DVA.US,D,20140725,000000,71.76,72.06,71.1,71.46,596181,0
+DVA.US,D,20140728,000000,71.36,71.83,70.97,71.75,707877,0
+DVA.US,D,20140729,000000,71.74,71.98,71.27,71.33,693137,0
+DVA.US,D,20140730,000000,71.57,71.73,70.97,71.32,727718,0
+DVA.US,D,20140731,000000,71.32,71.59,70.41,70.44,1992489,0
+DVA.US,D,20140801,000000,71.36,72.24,70.49,71.38,1305326,0
+DVA.US,D,20140804,000000,71.35,72.63,70.85,72.15,1381696,0
+DVA.US,D,20140805,000000,71.97,72.14,71.2,71.51,1088697,0
+DVA.US,D,20140806,000000,71.24,72.14,71.1,71.52,473123,0
+DVA.US,D,20140807,000000,71.67,71.76,71.31,71.49,917281,0
+DVA.US,D,20140808,000000,71.36,71.87,71.32,71.85,672982,0
+DVA.US,D,20140811,000000,72.14,72.39,71.76,71.79,312145,0
+DVA.US,D,20140812,000000,71.81,72.41,71.65,72.04,608446,0
+DVA.US,D,20140813,000000,72.22,72.45,71.93,72.42,588745,0
+DVA.US,D,20140814,000000,72.5,73.19,72.4,73.1,498908,0
+DVA.US,D,20140815,000000,72.4,72.64,71.43,72.11,1538173,0
+DVA.US,D,20140818,000000,72.39,73.53,72.19,73.43,1197954,0
+DVA.US,D,20140819,000000,73.6,73.94,73.45,73.8,806159,0
+DVA.US,D,20140820,000000,73.49,73.99,73,73.72,704955,0
+DVA.US,D,20140821,000000,73.84,74.29,73.75,73.83,590769,0
+DVA.US,D,20140822,000000,73.93,74.08,73.53,73.65,572793,0
+DVA.US,D,20140825,000000,73.84,74.02,73.64,73.9,475865,0
+DVA.US,D,20140826,000000,74,74.49,73.85,74.43,517264,0
+DVA.US,D,20140827,000000,74.37,74.82,74.16,74.57,477554,0
+DVA.US,D,20140828,000000,74.34,74.67,74.07,74.42,510236,0
+DVA.US,D,20140829,000000,74.59,74.99,74.26,74.68,544888,0
+DVA.US,D,20140902,000000,74.95,75.27,74.49,74.58,763913,0
+DVA.US,D,20140903,000000,74.9,75.09,74.46,74.55,559200,0
+DVA.US,D,20140904,000000,74.74,74.94,73.77,74.12,695613,0
+DVA.US,D,20140905,000000,74.1,74.33,73.6,74.3,562008,0
+DVA.US,D,20140908,000000,74.25,74.52,73.94,74.43,648305,0
+DVA.US,D,20140909,000000,74.5,74.9,74.17,74.29,565256,0
+DVA.US,D,20140910,000000,74.46,74.51,73.94,74.21,468458,0
+DVA.US,D,20140911,000000,74.01,74.39,73.72,74.31,552410,0
+DVA.US,D,20140912,000000,74.4,74.5,73.78,74.07,551735,0
+DVA.US,D,20140915,000000,74.14,74.16,73.73,73.93,421826,0
+DVA.US,D,20140916,000000,73.67,74.31,73.45,74.24,1187853,0
+DVA.US,D,20140917,000000,73.89,74.06,72.84,73.93,1595317,0
+DVA.US,D,20140918,000000,74.01,74.85,74.01,74.71,965826,0
+DVA.US,D,20140919,000000,75.08,75.08,74.64,74.88,1884482,0
+DVA.US,D,20140922,000000,74.72,75.13,74.26,74.76,652334,0
+DVA.US,D,20140923,000000,74.55,74.59,73.88,74.01,537187,0
+DVA.US,D,20140924,000000,74.01,74.97,73.67,74.94,599056,0
+DVA.US,D,20140925,000000,74.86,74.86,73.53,73.77,752242,0
+DVA.US,D,20140926,000000,73.86,73.95,73.28,73.4,842305,0
+DVA.US,D,20140929,000000,73,73.7,72.78,73.48,732492,0
+DVA.US,D,20140930,000000,73.29,73.82,73.06,73.14,1019006,0
+DVA.US,D,20141001,000000,73.3,73.61,72.48,72.78,914273,0
+DVA.US,D,20141002,000000,72.99,73.85,72.81,73.74,774537,0
+DVA.US,D,20141003,000000,74.07,74.53,73.75,74.45,983802,0
+DVA.US,D,20141006,000000,74.48,74.68,73.55,73.81,652602,0
+DVA.US,D,20141007,000000,73.38,73.82,73.05,73.13,776728,0
+DVA.US,D,20141008,000000,73.06,75.12,72.66,75.01,882057,0
+DVA.US,D,20141009,000000,75.04,75.39,73.99,73.99,1301365,0
+DVA.US,D,20141010,000000,74.05,74.74,73.42,73.42,657436,0
+DVA.US,D,20141013,000000,73.31,74.38,73.18,73.56,897348,0
+DVA.US,D,20141014,000000,73.71,74.16,73.38,73.59,1055377,0
+DVA.US,D,20141015,000000,72.99,73.77,71.83,72.74,2144016,0
+DVA.US,D,20141016,000000,71.87,72.7,71.5,72.03,1115274,0
+DVA.US,D,20141017,000000,72.66,72.98,72.13,72.75,826805,0
+DVA.US,D,20141020,000000,72.75,73.58,72.62,73.56,713649,0
+DVA.US,D,20141021,000000,74.12,75.5,74.11,75.5,946344,0
+DVA.US,D,20141022,000000,76,76.35,75.25,75.28,1047275,0
+DVA.US,D,20141023,000000,76.33,76.68,75.89,76.25,638377,0
+DVA.US,D,20141024,000000,76.29,76.79,76.2,76.73,543806,0
+DVA.US,D,20141027,000000,76.75,76.78,76.23,76.7,599621,0
+DVA.US,D,20141028,000000,76.81,77.76,76.68,77.58,777984,0
+DVA.US,D,20141029,000000,77.68,78.36,77.02,77.37,730045,0
+DVA.US,D,20141030,000000,77.05,77.76,76.38,77.62,787786,0
+DVA.US,D,20141031,000000,78.33,78.52,77.75,78.07,793331,0
+DVA.US,D,20141103,000000,78.08,78.41,77.5,78.03,806929,0
+DVA.US,D,20141104,000000,77.83,78.21,77.39,77.84,697898,0
+DVA.US,D,20141105,000000,78.06,78.1,77.4,77.51,603336,0
+DVA.US,D,20141106,000000,77.45,78.07,77.15,78.03,1168208,0
+DVA.US,D,20141107,000000,74.03,74.95,72.7,74.49,6674819,0
+DVA.US,D,20141110,000000,74.48,74.84,73.55,74.72,3464291,0
+DVA.US,D,20141111,000000,74.8,76.21,74.79,76.13,2277657,0
+DVA.US,D,20141112,000000,76,77.1,75.34,76.72,2949846,0
+DVA.US,D,20141113,000000,77.17,77.36,76.61,77.04,2901867,0
+DVA.US,D,20141114,000000,77,77.53,75.57,75.66,3533113,0
+DVA.US,D,20141117,000000,75.78,75.85,74.92,75.51,1369054,0
+DVA.US,D,20141118,000000,75.42,75.81,75.01,75.23,1834808,0
+DVA.US,D,20141119,000000,75.24,75.37,74.59,75.12,898490,0
+DVA.US,D,20141120,000000,74.99,75.29,74.59,75.13,761137,0
+DVA.US,D,20141121,000000,75.71,75.8,74.45,74.54,1177529,0
+DVA.US,D,20141124,000000,74.54,74.76,73.84,74.49,2453978,0
+DVA.US,D,20141125,000000,74.5,75.09,74.12,75.06,1331698,0
+DVA.US,D,20141126,000000,75.23,76.44,75.09,76.1,1255929,0
+DVA.US,D,20141128,000000,76.25,76.63,76.14,76.53,746763,0
+DVA.US,D,20141201,000000,76.47,76.64,75.68,76.01,1349624,0
+DVA.US,D,20141202,000000,76.03,76.2,75.47,75.7,866135,0
+DVA.US,D,20141203,000000,75.59,76.17,75.49,75.69,716935,0
+DVA.US,D,20141204,000000,75.65,75.85,75.28,75.3,766348,0
+DVA.US,D,20141205,000000,75.3,75.71,75.22,75.63,730947,0
+DVA.US,D,20141208,000000,75.65,76.4,75.63,75.87,1008179,0
+DVA.US,D,20141209,000000,75.36,75.55,74.67,75.15,1202965,0
+DVA.US,D,20141210,000000,75.21,75.5,74.39,74.45,925502,0
+DVA.US,D,20141211,000000,74.75,75.11,74.37,74.51,686979,0
+DVA.US,D,20141212,000000,74.16,74.43,73.33,73.4,940704,0
+DVA.US,D,20141215,000000,73.5,73.96,72.14,72.86,1193551,0
+DVA.US,D,20141216,000000,72.58,73.78,72.23,72.77,1110083,0
+DVA.US,D,20141217,000000,72.81,74.61,72.78,74.33,1248302,0
+DVA.US,D,20141218,000000,75.17,75.22,74.71,75.2,1097631,0
+DVA.US,D,20141219,000000,75.41,76,75.07,75.94,1794645,0
+DVA.US,D,20141222,000000,76,76.53,75.97,76.35,793779,0
+DVA.US,D,20141223,000000,76.5,76.52,75.69,75.99,542823,0
+DVA.US,D,20141224,000000,76,76.35,75.79,76.06,253773,0
+DVA.US,D,20141226,000000,76.07,76.5,75.92,76.22,379683,0
+DVA.US,D,20141229,000000,76.06,76.4,75.84,76.1,553044,0
+DVA.US,D,20141230,000000,75.91,76.29,75.54,76,330518,0
+DVA.US,D,20141231,000000,76.19,76.77,75.66,75.74,575120,0
+DVA.US,D,20150102,000000,75.75,76.37,75.37,75.83,947245,0
+DVA.US,D,20150105,000000,75.36,75.93,74.45,74.7,1220818,0
+DVA.US,D,20150106,000000,74.89,75.11,73.43,73.62,1237639,0
+DVA.US,D,20150107,000000,73.87,74.72,73.82,74.29,1155752,0
+DVA.US,D,20150108,000000,75,76.06,74.84,75.77,1084425,0
+DVA.US,D,20150109,000000,76.14,76.2,75.15,75.22,491684,0
+DVA.US,D,20150112,000000,75.17,75.47,74.23,74.42,594256,0
+DVA.US,D,20150113,000000,74.87,75.29,74,74.54,847776,0
+DVA.US,D,20150114,000000,73.74,74.77,73.67,74.69,811930,0
+DVA.US,D,20150115,000000,74.75,75.1,74.39,74.46,742408,0
+DVA.US,D,20150116,000000,74.4,75.15,74.4,75.05,997398,0
+DVA.US,D,20150120,000000,75.52,75.94,74.78,75.21,517647,0
+DVA.US,D,20150121,000000,74.87,75.83,74.82,75.73,848926,0
+DVA.US,D,20150122,000000,75.98,76.32,75,76.15,1358000,0
+DVA.US,D,20150123,000000,76.12,76.26,75.59,75.85,751278,0
+DVA.US,D,20150126,000000,75.77,76.34,75.42,76.19,723906,0
+DVA.US,D,20150127,000000,75.69,76.56,75.62,76.04,822386,0
+DVA.US,D,20150128,000000,76.24,76.59,75.49,75.52,735716,0
+DVA.US,D,20150129,000000,75.73,76.22,75.03,76.14,650094,0
+DVA.US,D,20150130,000000,75.69,76.04,74.96,75.06,1003237,0
+DVA.US,D,20150202,000000,75.07,75.58,74.52,75.57,1094477,0
+DVA.US,D,20150203,000000,75.56,76.11,75.07,75.6,1052733,0
+DVA.US,D,20150204,000000,75.22,76.25,75.1,75.96,853640,0
+DVA.US,D,20150205,000000,76.08,77.1,76.08,76.77,790869,0
+DVA.US,D,20150206,000000,76.93,76.97,75.26,75.57,809650,0
+DVA.US,D,20150209,000000,75.25,75.59,74.28,74.67,970304,0
+DVA.US,D,20150210,000000,75,75.89,74.88,75.77,665845,0
+DVA.US,D,20150211,000000,75.72,76.26,75.31,75.95,635774,0
+DVA.US,D,20150212,000000,76.15,76.53,75.78,76.39,1156648,0
+DVA.US,D,20150213,000000,75,75.64,71.89,73.1,6205636,0
+DVA.US,D,20150217,000000,72.98,73.4,72.19,72.78,2259782,0
+DVA.US,D,20150218,000000,72.61,73.69,72.61,73.28,1603791,0
+DVA.US,D,20150219,000000,72.59,73.31,72.52,73.24,1567217,0
+DVA.US,D,20150220,000000,73.02,73.94,72.88,73.76,2844425,0
+DVA.US,D,20150223,000000,73.65,74.41,73.52,73.86,1890902,0
+DVA.US,D,20150224,000000,73.75,74,72.55,72.93,1579951,0
+DVA.US,D,20150225,000000,73.11,74.31,72.92,73.93,1148733,0
+DVA.US,D,20150226,000000,74.04,74.43,73.78,74.3,881654,0
+DVA.US,D,20150227,000000,74.11,74.64,73.9,74.6,1312278,0
+DVA.US,D,20150302,000000,74.56,75.64,74.44,75.56,1372800,0
+DVA.US,D,20150303,000000,75.39,75.97,74.95,75.89,2088600,0
+DVA.US,D,20150304,000000,75.71,77.26,75.22,76.75,1998700,0
+DVA.US,D,20150305,000000,76.53,77,76.02,76.93,1549100,0
+DVA.US,D,20150306,000000,76.69,77.75,76.39,77.63,2518700,0
+DVA.US,D,20150309,000000,77.47,78.3,77.36,78,2078100,0
+DVA.US,D,20150310,000000,77.14,78.36,76.94,78.1,2141200,0
+DVA.US,D,20150311,000000,78.32,79.54,77.9,79.41,1936200,0
+DVA.US,D,20150312,000000,79.7,79.75,79.18,79.7,1083700,0
+DVA.US,D,20150313,000000,79.8,81.2,79.73,81.2,1557514,0
+DVA.US,D,20150316,000000,81.08,81.81,80.87,81.41,992500,0
+DVA.US,D,20150317,000000,81,81.23,80.69,81.11,889200,0
+DVA.US,D,20150318,000000,81.18,81.66,80.55,81.64,1762100,0
+DVA.US,D,20150319,000000,81.42,81.79,81.27,81.44,707800,0
+DVA.US,D,20150320,000000,81.92,82.17,81.54,81.86,1327500,0
+DVA.US,D,20150323,000000,81.9,83.04,81.62,82.84,1347000,0
+DVA.US,D,20150324,000000,82.59,82.97,81.93,82.19,1045900,0
+DVA.US,D,20150325,000000,82.29,82.48,80.95,81.05,1219600,0
+DVA.US,D,20150326,000000,80.87,81.55,80.38,81.07,864200,0
+DVA.US,D,20150327,000000,81,81.87,80.89,81.83,913600,0
+DVA.US,D,20150330,000000,82.31,82.5,81.7,82.17,979800,0
+DVA.US,D,20150331,000000,81.76,82,81.23,81.28,814081,0
+DVA.US,D,20150401,000000,81.25,81.44,79.83,80.05,2375500,0
+DVA.US,D,20150402,000000,80.31,80.78,80.1,80.59,1048100,0
+DVA.US,D,20150406,000000,80.57,81.84,80.15,81.47,969400,0
+DVA.US,D,20150407,000000,81.75,82.48,81.75,81.86,1000633,0
+DVA.US,D,20150408,000000,82.14,82.63,81.63,81.74,715700,0
+DVA.US,D,20150409,000000,81.61,81.94,80.95,81.52,1168392,0
+DVA.US,D,20150410,000000,81.48,82.32,81.48,81.9,720200,0
+DVA.US,D,20150413,000000,81.9,82.39,81.66,81.76,650000,0
+DVA.US,D,20150414,000000,82,82.3,81.59,82.01,932100,0
+DVA.US,D,20150415,000000,82.07,82.49,81.54,81.61,740265,0
+DVA.US,D,20150416,000000,81.72,82.25,81.66,82.13,596884,0
+DVA.US,D,20150417,000000,81.5,81.89,80.77,81.26,624600,0
+DVA.US,D,20150420,000000,81.71,82.08,81.51,81.84,691669,0
+DVA.US,D,20150421,000000,82.24,83.3,81.96,83.12,952632,0
+DVA.US,D,20150422,000000,83.14,83.58,82.63,83.22,583073,0
+DVA.US,D,20150423,000000,83.15,83.72,82.48,83.41,614900,0
+DVA.US,D,20150424,000000,83.66,84.1,83.13,83.91,787021,0
+DVA.US,D,20150427,000000,85.1,85.17,83.63,83.79,1361600,0
+DVA.US,D,20150428,000000,83.69,84,82.06,83.59,744698,0
+DVA.US,D,20150429,000000,83.26,83.36,81.81,82.64,577100,0
+DVA.US,D,20150430,000000,82.49,82.7,80.99,81.1,1155400,0
+DVA.US,D,20150501,000000,81.69,82.45,81.61,82.4,1067800,0
+DVA.US,D,20150504,000000,82.69,83.02,82.25,82.34,946300,0
+DVA.US,D,20150505,000000,80.58,83.28,80.41,81.51,1510200,0
+DVA.US,D,20150506,000000,81.92,82.06,81.17,81.41,1064089,0
+DVA.US,D,20150507,000000,81.33,82.02,81.33,81.76,1072645,0
+DVA.US,D,20150508,000000,82.49,82.92,82.08,82.17,716200,0
+DVA.US,D,20150511,000000,82.18,82.37,81.51,81.59,824900,0
+DVA.US,D,20150512,000000,81.07,81.3,80.62,80.92,1556636,0
+DVA.US,D,20150513,000000,81.27,81.7,80.89,80.98,824314,0
+DVA.US,D,20150514,000000,81.4,81.91,81.21,81.86,957900,0
+DVA.US,D,20150515,000000,81.89,82.2,81.02,81.48,1317332,0
+DVA.US,D,20150518,000000,81.61,82.94,81.26,82.7,1114439,0
+DVA.US,D,20150519,000000,83,83.53,82.7,83.2,677581,0
+DVA.US,D,20150520,000000,83.09,83.73,82.86,83.69,785235,0
+DVA.US,D,20150521,000000,83.46,83.68,83.05,83.49,681600,0
+DVA.US,D,20150522,000000,83.39,84.34,83.31,84.09,715200,0
+DVA.US,D,20150526,000000,84,84.16,83.68,83.75,792618,0
+DVA.US,D,20150527,000000,83.81,84.08,83.59,84.06,672400,0
+DVA.US,D,20150528,000000,83.9,84.34,83.77,84.23,714807,0
+DVA.US,D,20150529,000000,84.18,84.4,83.25,83.78,928700,0
+DVA.US,D,20150601,000000,83.92,84.4,83.39,83.88,684864,0
+DVA.US,D,20150602,000000,83.84,83.92,83.27,83.82,679736,0
+DVA.US,D,20150603,000000,84,84.12,83.57,83.96,474300,0
+DVA.US,D,20150604,000000,83.63,83.93,82.45,82.6,855300,0
+DVA.US,D,20150605,000000,82.38,82.75,81.85,82.54,638100,0
+DVA.US,D,20150608,000000,82.5,82.7,81.81,81.87,1068400,0
+DVA.US,D,20150609,000000,81.88,82.47,81.43,81.49,797143,0
+DVA.US,D,20150610,000000,81.75,82.02,81.43,81.68,977049,0
+DVA.US,D,20150611,000000,82.02,82.38,81.74,82.19,699321,0
+DVA.US,D,20150612,000000,81.74,82.14,81.31,81.4,489500,0
+DVA.US,D,20150615,000000,81.04,81.51,80.78,81.28,736100,0
+DVA.US,D,20150616,000000,81.21,82,81.21,81.51,821000,0
+DVA.US,D,20150617,000000,81.7,81.7,80.73,81.07,975700,0
+DVA.US,D,20150618,000000,81.45,81.76,80.9,81.45,887900,0
+DVA.US,D,20150619,000000,81.44,82.37,81.02,82.19,2881700,0
+DVA.US,D,20150622,000000,83.33,83.33,82.04,82.13,1264800,0
+DVA.US,D,20150623,000000,82.11,82.31,81.49,81.57,842644,0
+DVA.US,D,20150624,000000,81.55,81.55,80.19,80.19,987000,0
+DVA.US,D,20150625,000000,80.57,81.35,79.75,80.91,1555700,0
+DVA.US,D,20150626,000000,80.98,81.38,80.86,81.08,1581600,0
+DVA.US,D,20150629,000000,80.21,81.21,79.56,79.61,1216300,0
+DVA.US,D,20150630,000000,79.97,80.15,79.31,79.47,1737549,0
+DVA.US,D,20150701,000000,79.96,80.4,79.2,79.32,1735800,0
+DVA.US,D,20150702,000000,79.54,79.77,78.94,78.94,1258500,0
+DVA.US,D,20150706,000000,78.73,80.11,78.53,79.55,2077100,0
+DVA.US,D,20150707,000000,79.94,80.04,78.85,79.66,1200400,0
+DVA.US,D,20150708,000000,79.16,79.5,78.67,78.81,903600,0
+DVA.US,D,20150709,000000,79.25,79.75,78.79,78.82,897800,0
+DVA.US,D,20150710,000000,79.5,79.52,79.12,79.3,955300,0
+DVA.US,D,20150713,000000,79.71,79.86,78.91,79.5,985900,0
+DVA.US,D,20150714,000000,79.71,80.22,79.44,80.07,1177062,0
+DVA.US,D,20150715,000000,80.26,80.4,79.62,79.67,981923,0
+DVA.US,D,20150716,000000,79.99,80.41,79.6,79.84,584900,0
+DVA.US,D,20150717,000000,79.84,80.02,79.51,79.97,1263400,0
+DVA.US,D,20150720,000000,79.97,80.28,79.76,79.88,877900,0
+DVA.US,D,20150721,000000,80,80.26,79.07,79.62,1129500,0
+DVA.US,D,20150722,000000,79.66,80.25,79.63,80.06,1034600,0
+DVA.US,D,20150723,000000,80.29,80.99,79.91,80.13,602600,0
+DVA.US,D,20150724,000000,79.91,79.96,79.13,79.39,533300,0
+DVA.US,D,20150727,000000,79.2,79.21,78.21,78.43,812400,0
+DVA.US,D,20150728,000000,78.6,79.04,77.78,79.02,579600,0
+DVA.US,D,20150729,000000,79.16,79.41,78.67,79.07,514400,0
+DVA.US,D,20150730,000000,79.05,79.36,78.27,78.63,755800,0
+DVA.US,D,20150731,000000,78.63,79.61,78.4,79.03,671600,0
+DVA.US,D,20150803,000000,79.07,79.75,78.94,79.71,725937,0
+DVA.US,D,20150804,000000,79.92,80.66,79.69,80.2,942500,0
+DVA.US,D,20150805,000000,79.99,80.99,79.61,80.49,1803400,0
+DVA.US,D,20150806,000000,80.49,81.29,80.49,81.14,1514103,0
+DVA.US,D,20150807,000000,80.99,81.35,80.31,81.02,1107100,0
+DVA.US,D,20150810,000000,81.33,81.89,80.93,81.05,950600,0
+DVA.US,D,20150811,000000,80.72,81.1,80.5,80.77,1011364,0
+DVA.US,D,20150812,000000,80.23,80.32,79.17,79.95,841000,0
+DVA.US,D,20150813,000000,79.81,80.35,79.45,79.65,786300,0
+DVA.US,D,20150814,000000,79.71,80.32,79.47,80.28,533000,0
+DVA.US,D,20150817,000000,79.95,80.3,79.61,80.28,874300,0
+DVA.US,D,20150818,000000,80.25,80.63,79.95,80,722700,0
+DVA.US,D,20150819,000000,79.94,80.34,79.35,80.08,1161400,0
+DVA.US,D,20150820,000000,79.51,79.7,78.52,78.53,1522600,0
+DVA.US,D,20150821,000000,78.04,78.13,75.89,75.99,1301700,0
+DVA.US,D,20150824,000000,76,76.57,71.65,74.08,1989717,0
+DVA.US,D,20150825,000000,75.27,76.01,74.17,74.33,2151100,0
+DVA.US,D,20150826,000000,75.18,76.3,74.11,76.12,1581400,0
+DVA.US,D,20150827,000000,76.56,77.13,75.55,76.65,1266900,0
+DVA.US,D,20150828,000000,76.46,76.8,75.87,76.29,1188000,0
+DVA.US,D,20150831,000000,76.21,77.07,75.46,75.64,1223300,0
+DVA.US,D,20150901,000000,74.41,75.1,73.7,74.05,1309200,0
+DVA.US,D,20150902,000000,74.54,75.12,73.95,75.12,990700,0
+DVA.US,D,20150903,000000,75.28,75.82,74.83,75.44,1615000,0
+DVA.US,D,20150904,000000,74.46,75.18,74.26,74.55,955600,0
+DVA.US,D,20150908,000000,75.48,75.6,74.96,75.46,1397100,0
+DVA.US,D,20150909,000000,75.96,76.2,74.6,74.74,1023800,0
+DVA.US,D,20150910,000000,74.56,74.98,74.02,74.64,1019123,0
+DVA.US,D,20150911,000000,74.38,75,73.94,75,1323300,0
+DVA.US,D,20150914,000000,75.23,75.47,74.61,74.77,1200800,0
+DVA.US,D,20150915,000000,74.91,75.44,74.6,75.15,1104500,0
+DVA.US,D,20150916,000000,75.19,76.1,75,75.82,1910500,0
+DVA.US,D,20150917,000000,75.76,76.41,75.55,75.77,1342651,0
+DVA.US,D,20150918,000000,75.18,75.79,74.81,74.99,1480900,0
+DVA.US,D,20150921,000000,75.22,76.25,75.07,76.02,1589200,0
+DVA.US,D,20150922,000000,75.34,75.85,75.11,75.36,1445100,0
+DVA.US,D,20150923,000000,75.24,76.2,75.09,75.52,845187,0
+DVA.US,D,20150924,000000,74.96,75.16,73.95,74.35,995657,0
+DVA.US,D,20150925,000000,74.58,74.87,71.8,72.26,1239100,0
+DVA.US,D,20150928,000000,71.98,72,70.12,70.93,1965027,0
+DVA.US,D,20150929,000000,70.89,71.53,70.27,71.18,1458600,0
+DVA.US,D,20150930,000000,71.63,72.79,70.4,72.33,1185300,0
+DVA.US,D,20151001,000000,72.33,72.74,71.48,72.05,1584500,0
+DVA.US,D,20151002,000000,71.66,73.39,70.94,72.9,858400,0
+DVA.US,D,20151005,000000,73.35,73.89,72.67,73.36,1066863,0
+DVA.US,D,20151006,000000,73.33,73.48,71.68,72.15,1184700,0
+DVA.US,D,20151007,000000,72.45,73.19,71.86,73.19,1063498,0
+DVA.US,D,20151008,000000,73.35,73.37,72.22,73.1,659100,0
+DVA.US,D,20151009,000000,73.19,73.74,72.71,73.16,814100,0
+DVA.US,D,20151012,000000,72.95,73.76,72.87,73.64,595838,0
+DVA.US,D,20151013,000000,73.45,74.22,73.18,73.35,938900,0
+DVA.US,D,20151014,000000,73.57,73.98,73.02,73.24,634700,0
+DVA.US,D,20151015,000000,73.31,75.37,73.13,75.23,1072900,0
+DVA.US,D,20151016,000000,75.6,76.56,75.31,76.5,1116000,0
+DVA.US,D,20151019,000000,76.32,76.75,75.82,76.33,590138,0
+DVA.US,D,20151020,000000,76.33,76.66,75.81,76.19,493515,0
+DVA.US,D,20151021,000000,76.56,76.68,75.01,76.46,758500,0
+DVA.US,D,20151022,000000,76.59,76.74,74.09,74.98,1453300,0
+DVA.US,D,20151023,000000,75.4,76.48,75.23,75.94,839200,0
+DVA.US,D,20151026,000000,75.85,76.53,75.47,76.4,1172400,0
+DVA.US,D,20151027,000000,76.29,77.23,76.26,76.95,556000,0
+DVA.US,D,20151028,000000,76.89,77.47,75.22,77.44,1052900,0
+DVA.US,D,20151029,000000,77.44,77.91,76.86,77.75,611600,0
+DVA.US,D,20151030,000000,77.75,78.25,77.43,77.51,765300,0
+DVA.US,D,20151102,000000,77.86,78.22,77.52,78.16,825052,0
+DVA.US,D,20151103,000000,77.85,78.51,77.5,77.6,1093074,0
+DVA.US,D,20151104,000000,73.24,78.94,73.24,77.45,1427320,0
+DVA.US,D,20151105,000000,77.49,77.91,76.96,77.75,1471900,0
+DVA.US,D,20151106,000000,77.6,77.77,77.19,77.27,1128400,0
+DVA.US,D,20151109,000000,76.98,77.24,75.37,75.59,1819671,0
+DVA.US,D,20151110,000000,75.66,76.31,75.66,76.11,1158400,0
+DVA.US,D,20151111,000000,76.39,76.56,74.86,74.97,883200,0
+DVA.US,D,20151112,000000,74.69,74.71,73.19,73.24,1224600,0
+DVA.US,D,20151113,000000,73.06,73.61,72.52,72.58,1223200,0
+DVA.US,D,20151116,000000,72.49,73.54,72.28,73.51,1194900,0
+DVA.US,D,20151117,000000,73.5,73.81,72.78,73.15,1427800,0
+DVA.US,D,20151118,000000,73.41,74.09,73.2,73.99,1526500,0
+DVA.US,D,20151119,000000,73.74,73.76,72.58,73.21,1281500,0
+DVA.US,D,20151120,000000,73.21,73.65,72.96,73.53,1000100,0
+DVA.US,D,20151123,000000,73.57,73.98,73.18,73.41,1299300,0
+DVA.US,D,20151124,000000,72.81,73.71,72.64,73.5,1181600,0
+DVA.US,D,20151125,000000,73.56,73.9,73.22,73.75,1118600,0
+DVA.US,D,20151127,000000,73.89,74.4,73.51,74.32,1226100,0
+DVA.US,D,20151130,000000,74.61,74.92,72.97,73.04,2400300,0
+DVA.US,D,20151201,000000,73.41,73.93,73.17,73.52,1669025,0
+DVA.US,D,20151202,000000,73.43,73.89,72.65,72.77,945478,0
+DVA.US,D,20151203,000000,72.75,73.07,71.33,71.67,1013667,0
+DVA.US,D,20151204,000000,71.99,72.71,71.68,72.22,2646700,0
+DVA.US,D,20151207,000000,72.2,72.28,71.39,71.55,1695500,0
+DVA.US,D,20151208,000000,71.44,71.58,70.92,71.37,1783387,0
+DVA.US,D,20151209,000000,71.02,71.94,70.66,70.86,1099900,0
+DVA.US,D,20151210,000000,70.81,71.29,70.58,71,867500,0
+DVA.US,D,20151211,000000,70.3,70.62,69.52,69.71,1021300,0
+DVA.US,D,20151214,000000,69.79,70.11,67.34,68.07,1808038,0
+DVA.US,D,20151215,000000,68.55,68.9,67.92,68.02,1979700,0
+DVA.US,D,20151216,000000,68.17,68.61,67.64,68.13,2824900,0
+DVA.US,D,20151217,000000,68.05,68.82,68,68.12,4995000,0
+DVA.US,D,20151218,000000,67.95,68.13,67.79,67.79,5974400,0
+DVA.US,D,20151221,000000,67.97,69.55,67.85,69,2844500,0
+DVA.US,D,20151222,000000,69.37,69.87,68.78,69.57,1884410,0
+DVA.US,D,20151223,000000,69.81,70.47,69.57,70.3,1416400,0
+DVA.US,D,20151224,000000,70.14,70.505,70.02,70.14,318254,0
+DVA.US,D,20151228,000000,70.05,70.27,69.87,70.22,735945,0
+DVA.US,D,20151229,000000,70.43,70.88,70.22,70.61,513816,0
+DVA.US,D,20151230,000000,70.51,70.75,69.96,70.02,1237177,0
+DVA.US,D,20151231,000000,69.82,70.28,69.68,69.71,1025316,0
+DVA.US,D,20160104,000000,68.81,68.89,68.285,68.67,1819680,0
+DVA.US,D,20160105,000000,68.72,69.54,68.72,69.12,1239432,0
+DVA.US,D,20160106,000000,68.22,69.19,67.925,68.16,2706162,0
+DVA.US,D,20160107,000000,67.36,68.1,67.3,67.62,1914765,0
+DVA.US,D,20160108,000000,67.75,68.59,67.6,67.67,1950534,0
+DVA.US,D,20160111,000000,67.72,68.3,66.67,67.23,2125802,0
+DVA.US,D,20160112,000000,67.49,68.42,66.62,67.45,1151128,0
+DVA.US,D,20160113,000000,67.4,67.73,65.95,66.13,1539437,0
+DVA.US,D,20160114,000000,66.15,67.83,65.79,67.45,1769501,0
+DVA.US,D,20160115,000000,66.29,66.87,65.69,66.47,1552856,0
+DVA.US,D,20160119,000000,66.81,67.11,64.91,65.71,1336700,0
+DVA.US,D,20160120,000000,64.98,65.89,63.38,65.41,1178197,0
+DVA.US,D,20160121,000000,65.48,65.97,64.71,65.2,974479,0
+DVA.US,D,20160122,000000,65.79,67.05,65.66,66.89,1011492,0
+DVA.US,D,20160125,000000,66.72,67.17,65.88,65.95,742998,0
+DVA.US,D,20160126,000000,66.24,66.63,65.72,66.52,528092,0
+DVA.US,D,20160127,000000,66.68,66.98,65.18,65.72,998241,0
+DVA.US,D,20160128,000000,66.11,66.51,64.32,64.45,1216649,0
+DVA.US,D,20160129,000000,64.82,67.12,64.56,67.12,2119239,0
+DVA.US,D,20160201,000000,66.73,67.5,66.45,67.41,883544,0
+DVA.US,D,20160202,000000,66.95,67.13,65.9,66.26,1035321,0
+DVA.US,D,20160203,000000,66.48,66.53,64.54,65.44,1534630,0
+DVA.US,D,20160204,000000,65.05,65.83,64.78,65.45,1124846,0
+DVA.US,D,20160205,000000,65.13,65.34,63.65,63.9,910552,0
+DVA.US,D,20160208,000000,63.28,63.31,61.89,62.24,2264893,0
+DVA.US,D,20160209,000000,61.83,62.83,61.75,62.25,1300150,0
+DVA.US,D,20160210,000000,62.75,64.19,62.732,63.66,1275110,0
+DVA.US,D,20160211,000000,62.5,63.43,62.44,62.57,1843826,0
+DVA.US,D,20160212,000000,61.62,64.21,61.36,62.56,2348909,0
+DVA.US,D,20160216,000000,62.74,62.74,61.92,62.64,2019769,0
+DVA.US,D,20160217,000000,62.86,64.14,62.66,64.09,1297223,0
+DVA.US,D,20160218,000000,64.45,64.98,63.93,64.5,1011755,0
+DVA.US,D,20160219,000000,64.44,64.47,63.55,63.8,1586846,0
+DVA.US,D,20160222,000000,64.23,64.91,64,64.85,770071,0
+DVA.US,D,20160223,000000,64.59,64.9,64.15,64.28,1064203,0
+DVA.US,D,20160224,000000,63.7,64.19,62.96,64.14,838669,0
+DVA.US,D,20160225,000000,64.46,65.35,64.15,65.33,896105,0
+DVA.US,D,20160226,000000,65.67,66.89,65.27,66.46,1321641,0
+DVA.US,D,20160229,000000,66.29,66.8,65.89,65.97,1669505,0
+DVA.US,D,20160301,000000,66.55,68.21,66.3,68.21,1400898,0
+DVA.US,D,20160302,000000,67.83,68.4599,67.1,68.18,1048737,0
+DVA.US,D,20160303,000000,68.1,70.29,68.1,70.08,1836683,0
+DVA.US,D,20160304,000000,70.18,70.89,69.56,70.51,1572909,0
+DVA.US,D,20160307,000000,70.17,71.28,69.95,70.93,928510,0
+DVA.US,D,20160308,000000,70.65,71.085,69.62,69.75,1306337,0
+DVA.US,D,20160309,000000,70.21,70.27,69.61,70.17,1009962,0
+DVA.US,D,20160310,000000,70.46,71.08,69.3,69.84,638985,0
+DVA.US,D,20160311,000000,70.52,71.16,70.165,71.05,785226,0
+DVA.US,D,20160314,000000,70.96,71.9,70.61,70.92,1033108,0
+DVA.US,D,20160315,000000,70.4,70.75,69.48,69.82,1402073,0
+DVA.US,D,20160316,000000,69.59,70.53,69.27,70.16,1069606,0
+DVA.US,D,20160317,000000,70.17,71.065,69.48,70.95,1373469,0
+DVA.US,D,20160318,000000,71.24,73.16,71.06,72.74,1614337,0
+DVA.US,D,20160321,000000,72.4,72.73,71.78,72.29,685717,0
+DVA.US,D,20160322,000000,72.08,72.95,71.84,72.69,804805,0
+DVA.US,D,20160323,000000,72.68,73,71.79,72.32,686012,0
+DVA.US,D,20160324,000000,71.62,72.01,71.06,71.55,673920,0
+DVA.US,D,20160328,000000,71.55,71.94,71.14,71.5,420388,0
+DVA.US,D,20160329,000000,71.53,72.78,71.12,72.71,640237,0
+DVA.US,D,20160330,000000,73.03,73.32,72.47,73.03,531730,0
+DVA.US,D,20160331,000000,72.88,74.18,72.88,73.38,1127709,0
+DVA.US,D,20160401,000000,73.05,74.08,72.54,73.97,823183,0
+DVA.US,D,20160404,000000,74.18,74.46,73.2,73.47,1063013,0
+DVA.US,D,20160405,000000,73.03,73.422,72.31,73.03,1472619,0
+DVA.US,D,20160406,000000,73.13,74.6899,73.12,74.53,851523,0
+DVA.US,D,20160407,000000,74.3,74.94,73.68,73.95,753396,0
+DVA.US,D,20160408,000000,74.4,74.9,73.85,74.1,814903,0
+DVA.US,D,20160411,000000,74.18,74.34,73.23,73.42,808782,0
+DVA.US,D,20160412,000000,73.45,74,73.315,73.78,684981,0
+DVA.US,D,20160413,000000,74.03,74.27,73.77,74.19,626837,0
+DVA.US,D,20160414,000000,74.37,74.56,73.98,74.2,737738,0
+DVA.US,D,20160415,000000,74.17,74.48,73.47,74.21,626749,0
+DVA.US,D,20160418,000000,74.03,74.545,73.83,74.48,737407,0
+DVA.US,D,20160419,000000,74.81,75.18,74.48,74.94,680609,0
+DVA.US,D,20160420,000000,75.13,75.16,74.48,74.84,727442,0
+DVA.US,D,20160421,000000,74.77,75.09,74.11,74.45,966936,0
+DVA.US,D,20160422,000000,74.55,75.17,74.48,74.9,753059,0
+DVA.US,D,20160425,000000,74.55,75.24,74.2,74.71,744794,0
+DVA.US,D,20160426,000000,75,75.17,74.63,74.91,862385,0
+DVA.US,D,20160427,000000,75.14,75.3099,74.22,75.12,720520,0
+DVA.US,D,20160428,000000,74.67,75.375,74.6146,74.78,569834,0
+DVA.US,D,20160429,000000,74.44,74.88,73.36,73.9,1137417,0
+DVA.US,D,20160502,000000,74.34,74.53,73.03,73.64,1550486,0
+DVA.US,D,20160503,000000,73.06,74.01,72.97,73.71,1014278,0
+DVA.US,D,20160504,000000,73.55,73.93,73.15,73.24,1543539,0
+DVA.US,D,20160505,000000,74.19,76.93,74.19,75.83,2786352,0
+DVA.US,D,20160506,000000,75.7,75.92,75.02,75.7,1277710,0
+DVA.US,D,20160509,000000,75.62,76.28,75.44,76.04,1069475,0
+DVA.US,D,20160510,000000,76.19,76.63,75.84,76.49,1057139,0
+DVA.US,D,20160511,000000,76.59,77.1625,76.295,76.32,745767,0
+DVA.US,D,20160512,000000,76.5,76.655,74.81,75.59,877233,0
+DVA.US,D,20160513,000000,75.58,76.08,75.14,75.42,606246,0
+DVA.US,D,20160516,000000,75.4,77.13,75.16,77.07,1255056,0
+DVA.US,D,20160517,000000,76.93,77.8,76.5,76.76,1304970,0
+DVA.US,D,20160518,000000,76.83,77.15,76.09,76.85,2396514,0
+DVA.US,D,20160519,000000,76.72,78,76.45,77.34,879678,0
+DVA.US,D,20160520,000000,77.61,77.99,76.78,77.37,1434141,0
+DVA.US,D,20160523,000000,77.24,77.52,76.58,76.78,855870,0
+DVA.US,D,20160524,000000,77.01,77.5,76.7101,77.35,830122,0
+DVA.US,D,20160525,000000,77.42,77.98,76.87,77.15,1126200,0
+DVA.US,D,20160526,000000,77.05,77.33,76.75,76.95,886724,0
+DVA.US,D,20160527,000000,77.15,77.46,76.89,77.05,630189,0
+DVA.US,D,20160531,000000,76.97,77.42,76.86,77.32,993660,0
+DVA.US,D,20160601,000000,77.11,77.7,76.65,77.53,734709,0
+DVA.US,D,20160602,000000,77.53,77.93,77.18,77.93,758628,0
+DVA.US,D,20160603,000000,77.73,77.73,77.08,77.15,804600,0
+DVA.US,D,20160606,000000,77.01,77.32,76.01,77,1116498,0
+DVA.US,D,20160607,000000,77.03,77.16,76.73,76.94,742285,0
+DVA.US,D,20160608,000000,77.08,77.45,76.47,76.9,976973,0
+DVA.US,D,20160609,000000,76.81,77.295,76.41,77.21,614694,0
+DVA.US,D,20160610,000000,76.73,76.9,75.755,76.08,687782,0
+DVA.US,D,20160613,000000,75.64,76.16,75.54,75.56,923714,0
+DVA.US,D,20160614,000000,75.33,75.69,74.98,75.63,486848,0
+DVA.US,D,20160615,000000,75.76,76.07,75.37,75.45,780415,0
+DVA.US,D,20160616,000000,75.19,75.79,74.79,75.68,863232,0
+DVA.US,D,20160617,000000,75.71,75.79,74.84,75.11,1299439,0
+DVA.US,D,20160620,000000,75.82,76.39,75.38,75.77,793161,0
+DVA.US,D,20160621,000000,76.11,76.11,75.41,75.65,565459,0
+DVA.US,D,20160622,000000,75.82,76.41,75.46,76.18,622506,0
+DVA.US,D,20160623,000000,76.76,77.15,76.5,77.15,509289,0
+DVA.US,D,20160624,000000,75.15,76.57,74.99,75.7,1626300,0
+DVA.US,D,20160627,000000,75.18,75.34,73.53,73.78,1006587,0
+DVA.US,D,20160628,000000,74.3,74.96,73.98,74.61,944817,0
+DVA.US,D,20160629,000000,75.29,76.79,75.13,76.68,747482,0
+DVA.US,D,20160630,000000,76.85,77.33,76.11,77.32,926477,0
+DVA.US,D,20160701,000000,77.5,77.74,77.06,77.32,542675,0
+DVA.US,D,20160705,000000,76.88,77.04,76.08,76.37,672347,0
+DVA.US,D,20160706,000000,76.45,76.805,76.06,76.68,1080473,0
+DVA.US,D,20160707,000000,76.68,77.179,76.48,76.92,1150918,0
+DVA.US,D,20160708,000000,77.36,78.214,77.27,78.07,743856,0
+DVA.US,D,20160711,000000,78.36,78.65,78.2,78.44,754658,0
+DVA.US,D,20160712,000000,78.59,78.77,77.81,77.85,892418,0
+DVA.US,D,20160713,000000,77.97,78.29,77.69,77.99,733912,0
+DVA.US,D,20160714,000000,78.45,78.5,77.68,77.73,922516,0
+DVA.US,D,20160715,000000,77.97,78.05,77.48,77.73,526088,0
+DVA.US,D,20160718,000000,77.7,77.92,77.18,77.51,704691,0
+DVA.US,D,20160719,000000,77.32,77.62,77.0401,77.35,592563,0
+DVA.US,D,20160720,000000,77.58,77.85,77.23,77.62,839652,0
+DVA.US,D,20160721,000000,77.65,78.01,77.26,77.58,682577,0
+DVA.US,D,20160722,000000,77.71,78.3299,77.4,77.91,3519291,0
+DVA.US,D,20160725,000000,77.68,78.07,77.5,77.94,843967,0
+DVA.US,D,20160726,000000,77.85,78.4,77.725,78.18,573434,0
+DVA.US,D,20160727,000000,78,78,76.3,76.55,1728956,0
+DVA.US,D,20160728,000000,76.45,76.86,76.13,76.76,597380,0
+DVA.US,D,20160729,000000,76.62,77.61,76.39,77.54,1035031,0
+DVA.US,D,20160801,000000,77.63,77.9,76.87,77,595316,0
+DVA.US,D,20160802,000000,76.93,77,75.8,76,913901,0
+DVA.US,D,20160803,000000,75.89,76.14,75.73,76.08,817237,0
+DVA.US,D,20160804,000000,76.09,76.33,75.77,75.91,672574,0
+DVA.US,D,20160805,000000,76.25,76.97,76.185,76.96,869666,0
+DVA.US,D,20160808,000000,76.93,76.94,75.25,75.36,1929174,0
+DVA.US,D,20160809,000000,73.36,74.15,71.4,72.31,3928394,0
+DVA.US,D,20160810,000000,72.09,72.25,69.94,70.11,2724438,0
+DVA.US,D,20160811,000000,70.16,70.56,69.51,70.09,2211721,0
+DVA.US,D,20160812,000000,70.08,70.11,68.98,69.15,1798022,0
+DVA.US,D,20160815,000000,69.2,69.35,68.32,68.33,2174546,0
+DVA.US,D,20160816,000000,68.22,68.5,67.19,68.26,2292837,0
+DVA.US,D,20160817,000000,68.26,68.48,66.75,67.2,2817165,0
+DVA.US,D,20160818,000000,67.34,67.9795,67.23,67.65,1696861,0
+DVA.US,D,20160819,000000,63.98,64.94,62.76,64.48,6484414,0
+DVA.US,D,20160822,000000,64.63,65.605,64.52,65.17,3533162,0
+DVA.US,D,20160823,000000,65.51,65.875,65.12,65.45,2324963,0
+DVA.US,D,20160824,000000,65.5,65.75,64.46,64.51,1659872,0
+DVA.US,D,20160825,000000,64.3,64.6,64.05,64.24,1309740,0
+DVA.US,D,20160826,000000,64.17,64.41,63.3,63.68,2155025,0
+DVA.US,D,20160829,000000,63.76,64.56,63.76,64.41,1205779,0
+DVA.US,D,20160830,000000,64.32,64.84,64.32,64.66,1463169,0
+DVA.US,D,20160831,000000,64.98,64.98,64.02,64.63,1698953,0
+DVA.US,D,20160901,000000,64.51,64.65,63.83,64.19,2346029,0
+DVA.US,D,20160902,000000,64.35,65.02,64.35,64.78,1390535,0
+DVA.US,D,20160906,000000,64.01,64.4,63.36,64.06,1421518,0
+DVA.US,D,20160907,000000,64.06,64.77,64.06,64.33,1236504,0
+DVA.US,D,20160908,000000,64.64,64.64,64.17,64.43,1144090,0
+DVA.US,D,20160909,000000,63.92,64.31,63.53,63.65,1761062,0
+DVA.US,D,20160912,000000,63.08,64.97,63.08,64.71,2062740,0
+DVA.US,D,20160913,000000,64.22,64.51,63.73,63.95,2228295,0
+DVA.US,D,20160914,000000,64.13,64.27,63.25,63.34,2097465,0
+DVA.US,D,20160915,000000,63.19,64.35,63.09,64.07,1690788,0
+DVA.US,D,20160916,000000,63.95,64.56,63.57,64.44,2480597,0
+DVA.US,D,20160919,000000,64.48,64.85,63.38,63.6,1776819,0
+DVA.US,D,20160920,000000,65.99,65.99,64.94,64.99,1873187,0
+DVA.US,D,20160921,000000,64.98,65.87,64.97,65.83,1530014,0
+DVA.US,D,20160922,000000,65.98,66.88,65.97,66.72,1650635,0
+DVA.US,D,20160923,000000,66.58,66.82,66.2,66.5,1792714,0
+DVA.US,D,20160926,000000,66.09,66.35,65.95,66.15,1673784,0
+DVA.US,D,20160927,000000,66.09,66.58,65.84,66.33,1783990,0
+DVA.US,D,20160928,000000,66.22,66.295,65.45,66.21,1729884,0
+DVA.US,D,20160929,000000,66.18,66.36,65.29,65.46,1519131,0
+DVA.US,D,20160930,000000,65.5,66.36,64.715,66.07,3477786,0
+DVA.US,D,20161003,000000,65.69,65.89,63.72,64.1,2880196,0
+DVA.US,D,20161004,000000,64.15,64.58,63.9,64.34,1706899,0
+DVA.US,D,20161005,000000,64.33,64.66,64.01,64.11,1226443,0
+DVA.US,D,20161006,000000,63.88,64.5,63.35,64.28,1504149,0
+DVA.US,D,20161007,000000,64.27,64.43,63.01,63.43,1828425,0
+DVA.US,D,20161010,000000,63.79,64.4,63.7,63.7,1201493,0
+DVA.US,D,20161011,000000,63.61,63.61,61.95,62,2447966,0
+DVA.US,D,20161012,000000,62.01,62.88,62.01,62.66,2332950,0
+DVA.US,D,20161013,000000,62.3,63.12,61.74,62.99,1431767,0
+DVA.US,D,20161014,000000,63.02,63.34,62.84,62.85,1329729,0
+DVA.US,D,20161017,000000,62.8,62.97,62.12,62.26,1439796,0
+DVA.US,D,20161018,000000,62.82,62.975,62.45,62.51,1508531,0
+DVA.US,D,20161019,000000,62.55,62.82,62.06,62.78,1614675,0
+DVA.US,D,20161020,000000,62.74,62.74,61.05,61.1,2925253,0
+DVA.US,D,20161021,000000,60.82,61.11,60.24,60.96,2525925,0
+DVA.US,D,20161024,000000,61.55,61.55,57.58,58.1,6225225,0
+DVA.US,D,20161025,000000,58.27,58.95,58.11,58.29,2054019,0
+DVA.US,D,20161026,000000,57.79,57.8793,56.77,56.86,2802741,0
+DVA.US,D,20161027,000000,56.89,57.07,55.87,55.93,1747239,0
+DVA.US,D,20161028,000000,55.86,56.21,54.5,55.16,2500821,0
+DVA.US,D,20161031,000000,55.49,59.72,55.49,58.62,6290056,0
+DVA.US,D,20161101,000000,58.69,58.79,57.5,57.82,2612538,0
+DVA.US,D,20161102,000000,57.87,58.38,57.67,57.97,2314506,0
+DVA.US,D,20161103,000000,58,59.85,58,58.46,3619741,0
+DVA.US,D,20161104,000000,58.58,59.31,58.26,58.63,3568049,0
+DVA.US,D,20161107,000000,59.53,59.65,57.68,57.85,1973666,0
+DVA.US,D,20161108,000000,57.79,58.4,57.61,58.02,1668393,0
+DVA.US,D,20161109,000000,59.38,59.53,57,59.33,2763533,0
+DVA.US,D,20161110,000000,60.25,60.25,59.36,59.98,2731405,0
+DVA.US,D,20161111,000000,59.8,60.035,59.06,59.53,2073420,0
+DVA.US,D,20161114,000000,59.54,60.8,59.39,60.59,2333528,0
+DVA.US,D,20161115,000000,60.59,60.688,59.96,60.3,1225390,0
+DVA.US,D,20161116,000000,59.95,60.49,59.89,60.43,1984330,0
+DVA.US,D,20161117,000000,60.4,62.08,60.39,61.99,2497765,0
+DVA.US,D,20161118,000000,61.92,62.02,61.13,61.52,3764862,0
+DVA.US,D,20161121,000000,61.42,63.05,61.25,62.85,3416345,0
+DVA.US,D,20161122,000000,62.69,63.14,62.25,63.03,2822172,0
+DVA.US,D,20161123,000000,62.8,63.48,62.71,63.36,2192169,0
+DVA.US,D,20161125,000000,63.57,63.725,63.02,63.33,936297,0
+DVA.US,D,20161128,000000,63.4,63.57,62.71,63.2,2166032,0
+DVA.US,D,20161129,000000,63.26,63.76,62.9,63.66,1984881,0
+DVA.US,D,20161130,000000,63.56,63.9475,63.18,63.35,4754899,0
+DVA.US,D,20161201,000000,63.5,65.36,63.34,64.59,2777529,0
+DVA.US,D,20161202,000000,64.72,64.84,64.16,64.23,1906518,0
+DVA.US,D,20161205,000000,64.37,64.46,63.29,64.11,2100196,0
+DVA.US,D,20161206,000000,64.32,64.33,63.51,64.1,1367181,0
+DVA.US,D,20161207,000000,64.1,64.46,63.61,64.01,1626138,0
+DVA.US,D,20161208,000000,64.25,66.78,63.93,66.28,2457705,0
+DVA.US,D,20161209,000000,66.31,66.68,65.99,66.49,988676,0
+DVA.US,D,20161212,000000,67.14,67.44,66.39,66.59,2285951,0
+DVA.US,D,20161213,000000,65.39,65.82,64.67,65.37,2445874,0
+DVA.US,D,20161214,000000,65.19,65.62,63.62,63.8,3649461,0
+DVA.US,D,20161215,000000,63.87,64.33,63.35,64.12,1749115,0
+DVA.US,D,20161216,000000,64.25,64.96,63.94,64.94,3605723,0
+DVA.US,D,20161219,000000,64.99,65.568,64.7,65.19,1544562,0
+DVA.US,D,20161220,000000,65.31,65.7,64.74,64.87,963778,0
+DVA.US,D,20161221,000000,65.06,65.29,64.64,64.67,915118,0
+DVA.US,D,20161222,000000,64.5,65.035,64.12,64.85,1254542,0
+DVA.US,D,20161223,000000,65.02,65.35,64.76,65.2,453427,0
+DVA.US,D,20161227,000000,65.26,65.36,64.86,65.01,508039,0
+DVA.US,D,20161228,000000,64.86,65.17,64.3,64.31,564194,0
+DVA.US,D,20161229,000000,64.51,64.74,64.27,64.36,567001,0
+DVA.US,D,20161230,000000,64.18,64.36,63.76,64.2,783259,0
+DVA.US,D,20170103,000000,64.74,65.35,64.14,65.09,1086925,0
+DVA.US,D,20170104,000000,65.23,66.56,65.23,66.31,1118062,0
+DVA.US,D,20170105,000000,66.24,66.4,65.33,65.71,948141,0
+DVA.US,D,20170106,000000,65.73,65.97,65.26,65.79,647603,0
+DVA.US,D,20170109,000000,63,64.66,62.92,63.38,2612552,0
+DVA.US,D,20170110,000000,63.3,64.65,63.21,63.63,1762213,0
+DVA.US,D,20170111,000000,63.48,63.58,62.24,63.19,1950522,0
+DVA.US,D,20170112,000000,62.98,63.76,62.67,63.41,1499614,0
+DVA.US,D,20170113,000000,63.71,64.715,63.71,63.93,890029,0
+DVA.US,D,20170117,000000,63.54,64.14,63.26,63.85,981772,0
+DVA.US,D,20170118,000000,64,64.06,63.54,63.89,898426,0
+DVA.US,D,20170119,000000,63.68,63.83,62.86,62.9,1144537,0
+DVA.US,D,20170120,000000,62.98,63.42,62.72,63.02,1586434,0
+DVA.US,D,20170123,000000,62.83,63.34,62.58,63.12,918985,0
+DVA.US,D,20170124,000000,63.17,63.83,63.17,63.56,841278,0
+DVA.US,D,20170125,000000,63.61,64.38,63.39,64.08,1063753,0
+DVA.US,D,20170126,000000,66.16,66.6,65.04,65.21,2045304,0
+DVA.US,D,20170127,000000,65.21,65.21,64.27,64.55,892654,0
+DVA.US,D,20170130,000000,64.67,64.67,62.58,63.35,1220089,0
+DVA.US,D,20170131,000000,63.41,63.92,63.15,63.75,1006931,0
+DVA.US,D,20170201,000000,63.99,64.81,63.76,64.63,1474997,0
+DVA.US,D,20170202,000000,64.4,65.1,64.39,64.78,1272338,0
+DVA.US,D,20170203,000000,65,65.49,64.53,65.32,1415172,0
+DVA.US,D,20170206,000000,65.02,65.48,64.52,64.62,1005338,0
+DVA.US,D,20170207,000000,64.56,65.37,64.02,64.27,821208,0
+DVA.US,D,20170208,000000,64.1,64.89,63.9,64.69,1175323,0
+DVA.US,D,20170209,000000,64.57,64.8299,64.24,64.66,1510358,0
+DVA.US,D,20170210,000000,64.81,65.09,64.56,64.75,743316,0
+DVA.US,D,20170213,000000,64.9,65.06,64.68,64.81,720063,0
+DVA.US,D,20170214,000000,64.62,65.06,64.57,64.73,1604447,0
+DVA.US,D,20170215,000000,64.45,65.03,64.22,64.85,1329863,0
+DVA.US,D,20170216,000000,65.04,65.29,64.38,64.66,1070831,0
+DVA.US,D,20170217,000000,65.5,67.78,65.42,66.9,3735731,0
+DVA.US,D,20170221,000000,67,69.06,66.9,68.89,3188340,0
+DVA.US,D,20170222,000000,68.97,69.37,68.8,69.08,1476026,0
+DVA.US,D,20170223,000000,69.05,69.33,68.61,68.95,2938942,0
+DVA.US,D,20170224,000000,68.81,69.15,68.7,69.04,881977,0
+DVA.US,D,20170227,000000,69,69.27,68.7,69.19,753258,0
+DVA.US,D,20170228,000000,68.88,69.56,68.65,69.41,2203621,0
+DVA.US,D,20170301,000000,69.77,70,69.13,69.17,1158183,0
+DVA.US,D,20170302,000000,69.12,70.03,68.77,69.99,1245275,0
+DVA.US,D,20170303,000000,69.71,70.04,69.59,70,881172,0
+DVA.US,D,20170306,000000,69.98,70.14,69.32,69.42,789733,0
+DVA.US,D,20170307,000000,69.07,69.28,68.06,68.13,1059182,0
+DVA.US,D,20170308,000000,68.13,68.78,68.07,68.26,760879,0
+DVA.US,D,20170309,000000,68.29,68.78,68.05,68.29,677481,0
+DVA.US,D,20170310,000000,68.38,68.66,68.22,68.55,519590,0
+DVA.US,D,20170313,000000,68.53,68.77,68.37,68.75,692128,0
+DVA.US,D,20170314,000000,68.49,68.82,68.27,68.7,1295958,0
+DVA.US,D,20170315,000000,68.81,69.23,68.655,69.03,1085996,0
+DVA.US,D,20170316,000000,69.02,69.39,67.67,67.74,864939,0
+DVA.US,D,20170317,000000,67.73,67.87,67.56,67.8,1721465,0
+DVA.US,D,20170320,000000,67.84,68.15,67.32,67.41,581165,0
+DVA.US,D,20170321,000000,67.4,67.5,65.97,66.01,1383810,0
+DVA.US,D,20170322,000000,66.17,66.35,65.42,65.56,1232496,0
+DVA.US,D,20170323,000000,65.66,66.71,65.5,66.12,1634997,0
+DVA.US,D,20170324,000000,66.11,67.12,65.9,66.77,970040,0
+DVA.US,D,20170327,000000,66.49,67.23,66.198,66.93,778882,0
+DVA.US,D,20170328,000000,66.71,67.845,66.59,67.69,1141274,0
+DVA.US,D,20170329,000000,67.48,68.5,67.23,68.31,1361956,0
+DVA.US,D,20170330,000000,68.27,68.67,67.94,68.5,918953,0
+DVA.US,D,20170331,000000,68.42,68.54,67.96,67.97,1013641,0
+DVA.US,D,20170403,000000,68.06,68.39,67.26,67.64,1098016,0
+DVA.US,D,20170404,000000,67.58,67.58,66.83,67.18,911940,0
+DVA.US,D,20170405,000000,67.32,68.275,67.19,67.35,798786,0
+DVA.US,D,20170406,000000,67.39,67.79,67.09,67.76,659045,0
+DVA.US,D,20170407,000000,67.55,67.55,66.99,67.04,796154,0
+DVA.US,D,20170410,000000,67.32,68.86,67.23,68.27,1241272,0
+DVA.US,D,20170411,000000,68.03,68.35,67.74,68.31,561841,0
+DVA.US,D,20170412,000000,67.65,68.339,67.51,68.1,688276,0
+DVA.US,D,20170413,000000,68.24,68.24,67.6648,67.78,548082,0
+DVA.US,D,20170417,000000,67.84,68.34,67.44,68.34,827202,0
+DVA.US,D,20170418,000000,67.85,68.09,67.48,67.72,640823,0
+DVA.US,D,20170419,000000,67.88,68.24,67.38,67.77,781452,0
+DVA.US,D,20170420,000000,67.89,68.51,67.53,68.43,1042421,0
+DVA.US,D,20170421,000000,68.27,68.49,67.59,67.74,687779,0
+DVA.US,D,20170424,000000,68.43,68.68,68.05,68.27,878714,0
+DVA.US,D,20170425,000000,68.5,68.65,67.92,68.5,858986,0
+DVA.US,D,20170426,000000,68.66,69.22,68.3,68.48,1813922,0
+DVA.US,D,20170427,000000,68.38,69.02,68.38,68.82,926633,0
+DVA.US,D,20170428,000000,68.74,69.02,68.24,69.01,950633,0
+DVA.US,D,20170501,000000,69.02,69.38,68.67,69.08,1481574,0
+DVA.US,D,20170502,000000,69.3,70.16,68.96,70.09,1953285,0
+DVA.US,D,20170503,000000,69,69.44,66.1,66.45,3226139,0
+DVA.US,D,20170504,000000,66.5,66.705,64.81,65.24,2337052,0
+DVA.US,D,20170505,000000,65.4,65.65,64.685,65.45,1974895,0
+DVA.US,D,20170508,000000,65.53,65.92,65.2,65.39,1307101,0
+DVA.US,D,20170509,000000,65.46,66.05,65.195,65.87,1179287,0
+DVA.US,D,20170510,000000,65.74,66.77,65.74,66.54,1330910,0
+DVA.US,D,20170511,000000,66.41,67.01,66.21,66.88,1012756,0
+DVA.US,D,20170512,000000,66.75,66.89,66.5,66.64,911557,0
+DVA.US,D,20170515,000000,66.62,66.9,65.89,66.03,1260045,0
+DVA.US,D,20170516,000000,65.9,65.9,61.7,62.09,4902029,0
+DVA.US,D,20170517,000000,61.54,64.18,61.48,63.95,3119103,0
+DVA.US,D,20170518,000000,64.1,64.45,63.44,64.1,1593596,0
+DVA.US,D,20170519,000000,64.11,65.02,63.85,64.57,1549125,0
+DVA.US,D,20170522,000000,64.64,65.02,64.42,64.7,1505660,0
+DVA.US,D,20170523,000000,64.61,65.03,64.45,64.88,1282367,0
+DVA.US,D,20170524,000000,64.99,65.05,64.53,64.77,1262293,0
+DVA.US,D,20170525,000000,64.77,67.04,64.77,66.27,2150649,0
+DVA.US,D,20170526,000000,66.44,66.775,64.31,64.75,2108169,0
+DVA.US,D,20170530,000000,64.46,65.31,64.36,65.2,1403065,0
+DVA.US,D,20170531,000000,65.33,66.32,65.13,66.26,1768891,0
+DVA.US,D,20170601,000000,66.23,67.58,66.1,67.42,1318226,0
+DVA.US,D,20170602,000000,67.5,67.5,66.26,66.43,1378932,0
+DVA.US,D,20170605,000000,66.29,66.64,65.43,65.69,970768,0
+DVA.US,D,20170606,000000,65.59,65.64,64.81,65.48,809994,0
+DVA.US,D,20170607,000000,65.17,65.25,63.95,64.05,2455514,0
+DVA.US,D,20170608,000000,64,64.25,63,63.61,1869578,0
+DVA.US,D,20170609,000000,63.5,64.54,63.46,64.47,1038664,0
+DVA.US,D,20170612,000000,64.59,65.91,64.59,65.22,1529793,0
+DVA.US,D,20170613,000000,65.18,66.14,64.91,65.61,1024445,0
+DVA.US,D,20170614,000000,65.87,66.16,65.41,65.97,1045885,0
+DVA.US,D,20170615,000000,66.01,66.08,65.05,65.56,742737,0
+DVA.US,D,20170616,000000,65.75,66.22,65.02,66.17,1769123,0
+DVA.US,D,20170619,000000,66.01,66.26,65.86,66.05,970171,0
+DVA.US,D,20170620,000000,65.87,65.88,64.82,65.08,1233060,0
+DVA.US,D,20170621,000000,65.16,65.4,63.91,64.29,1464664,0
+DVA.US,D,20170622,000000,64.29,65.25,63.93,65.07,1972666,0
+DVA.US,D,20170623,000000,65.19,65.44,64.78,64.89,2131162,0
+DVA.US,D,20170626,000000,63.86,64.89,63.77,64.45,1149985,0
+DVA.US,D,20170627,000000,64.46,64.88,64.06,64.12,1005212,0
+DVA.US,D,20170628,000000,64.5,65.15,64.12,64.72,932358,0
+DVA.US,D,20170629,000000,64.81,64.93,63.6,64.06,880716,0
+DVA.US,D,20170630,000000,64.21,65.29,64.11,64.76,1671574,0
+DVA.US,D,20170703,000000,64.91,64.96,64.35,64.38,444299,0
+DVA.US,D,20170705,000000,64.41,64.54,63.49,64.1,1326858,0
+DVA.US,D,20170706,000000,64.1,64.24,62.98,63.05,1420868,0
+DVA.US,D,20170707,000000,63.05,63.475,62.35,63.42,1046154,0
+DVA.US,D,20170710,000000,63.16,63.42,62.11,62.34,2410320,0
+DVA.US,D,20170711,000000,62.61,63.485,62.43,63.36,1434631,0
+DVA.US,D,20170712,000000,63.67,64.23,63.46,63.88,1239040,0
+DVA.US,D,20170713,000000,63.9,64.46,63.36,64.24,800054,0
+DVA.US,D,20170714,000000,64.18,64.999,64.13,64.7,1359506,0
+DVA.US,D,20170717,000000,64.83,65.74,64.52,65.27,1359163,0
+DVA.US,D,20170718,000000,65.26,65.32,64.51,65.21,1544168,0
+DVA.US,D,20170719,000000,65.35,65.67,65.05,65.41,874702,0
+DVA.US,D,20170720,000000,65.4,66.6366,65.4,66.42,1334299,0
+DVA.US,D,20170721,000000,66.18,66.48,65.5,65.76,1029831,0
+DVA.US,D,20170724,000000,65.75,66.15,65.32,65.48,996732,0
+DVA.US,D,20170725,000000,65.55,65.95,64.89,65.37,989545,0
+DVA.US,D,20170726,000000,65.24,65.26,64.23,64.89,866708,0
+DVA.US,D,20170727,000000,64.75,64.91,64.17,64.88,998645,0
+DVA.US,D,20170728,000000,64.89,65.6,64.69,65.47,763086,0
+DVA.US,D,20170731,000000,65.57,65.62,64.72,64.78,935040,0
+DVA.US,D,20170801,000000,65.03,65.28,64.05,64.13,1667008,0
+DVA.US,D,20170802,000000,64.49,65.34,58.19,58.46,4942609,0
+DVA.US,D,20170803,000000,58.51,59.04,57.96,58.5,2405555,0
+DVA.US,D,20170804,000000,58.46,58.545,57.3,57.7,1669657,0
+DVA.US,D,20170807,000000,57.7,57.76,56.84,56.85,1945833,0
+DVA.US,D,20170808,000000,56.85,57.15,55.9404,57.05,2437361,0
+DVA.US,D,20170809,000000,56.72,57.07,56,56.52,2014633,0
+DVA.US,D,20170810,000000,56.32,56.48,55.59,56.13,1579825,0
+DVA.US,D,20170811,000000,56.1,56.77,56,56.55,1332371,0
+DVA.US,D,20170814,000000,57,57.33,56.79,56.92,2211434,0
+DVA.US,D,20170815,000000,56.91,57.23,56.71,56.98,1243308,0
+DVA.US,D,20170816,000000,57.16,57.511,57.02,57.34,951160,0
+DVA.US,D,20170817,000000,57.3,57.91,56.54,56.56,1010687,0
+DVA.US,D,20170818,000000,56.5,56.66,56.01,56.23,973264,0
+DVA.US,D,20170821,000000,56.29,56.71,55.87,56.47,1215821,0
+DVA.US,D,20170822,000000,56.5,56.9,56.46,56.78,1026435,0
+DVA.US,D,20170823,000000,56.68,56.91,56.31,56.71,865988,0
+DVA.US,D,20170824,000000,56.96,57.709,56.795,56.94,1261723,0
+DVA.US,D,20170825,000000,57.15,57.8,57.07,57.23,1178359,0
+DVA.US,D,20170828,000000,57.54,57.78,57.2,57.32,1053436,0
+DVA.US,D,20170829,000000,57.13,57.34,56.59,57.07,973652,0
+DVA.US,D,20170830,000000,57.06,57.595,56.8,57.52,1069909,0
+DVA.US,D,20170831,000000,57.71,58.68,57.45,58.56,1624246,0
+DVA.US,D,20170901,000000,58.68,58.83,57.38,57.88,1266888,0
+DVA.US,D,20170905,000000,57.69,57.87,56.93,57.23,1212477,0
+DVA.US,D,20170906,000000,57.5,57.53,56.765,57.42,1369857,0
+DVA.US,D,20170907,000000,57.6,57.6,57.02,57.37,1376736,0
+DVA.US,D,20170908,000000,57.3,58.37,57.04,58.31,925495,0
+DVA.US,D,20170911,000000,58.96,60.4,58.96,59.8,1917025,0
+DVA.US,D,20170912,000000,59.66,60.68,59.59,60.29,1911858,0
+DVA.US,D,20170913,000000,60.15,60.45,59.615,59.78,1221362,0
+DVA.US,D,20170914,000000,59.75,59.92,59.5,59.71,1234953,0
+DVA.US,D,20170915,000000,59.53,59.68,59.12,59.63,2126956,0
+DVA.US,D,20170918,000000,59.68,61.03,59.68,60.71,2169706,0
+DVA.US,D,20170919,000000,60.69,60.69,58.8,59.28,2036945,0
+DVA.US,D,20170920,000000,59.27,60.85,59.2,60.53,1919206,0
+DVA.US,D,20170921,000000,60.44,61.52,60.24,61.26,2206175,0
+DVA.US,D,20170922,000000,61.23,61.688,56.14,57.49,7743419,0
+DVA.US,D,20170925,000000,57.43,58.26,57.0102,57.68,2343989,0
+DVA.US,D,20170926,000000,57.82,58.59,57.33,58.47,1787677,0
+DVA.US,D,20170927,000000,58.47,58.98,57.81,58.31,1736265,0
+DVA.US,D,20170928,000000,58.42,58.83,57.95,58.47,1472949,0
+DVA.US,D,20170929,000000,58.77,59.48,58.72,59.39,1371889,0
+DVA.US,D,20171002,000000,59.55,60.59,59.55,60.18,1762867,0
+DVA.US,D,20171003,000000,60.44,61.14,60.04,60.91,1095001,0
+DVA.US,D,20171004,000000,60.85,61.04,59.89,59.92,1484132,0
+DVA.US,D,20171005,000000,59.911,60.56,59.66,60.38,1503761,0
+DVA.US,D,20171006,000000,60.18,60.41,59.68,59.82,1222027,0
+DVA.US,D,20171009,000000,56.91,57.44,53.86,53.89,5943680,0
+DVA.US,D,20171010,000000,55.41,55.55,53.58,54.32,6166633,0
+DVA.US,D,20171011,000000,54.55,55.9,54.33,54.56,4317802,0
+DVA.US,D,20171012,000000,54.57,54.74,53.86,54.4,2202320,0
+DVA.US,D,20171013,000000,54.22,54.97,53.7777,54.73,2479197,0
+DVA.US,D,20171016,000000,55.23,57.5799,55.14,56.93,3385677,0
+DVA.US,D,20171017,000000,56.87,57.11,56.445,56.49,2239616,0
+DVA.US,D,20171018,000000,56.62,58.76,56.62,57.72,2787962,0
+DVA.US,D,20171019,000000,57.66,59.3,57.44,58.7,2148684,0
+DVA.US,D,20171020,000000,58.99,59.97,58.99,59.35,2567555,0
+DVA.US,D,20171023,000000,59.98,61.7725,59.93,61,4153700,0
+DVA.US,D,20171024,000000,60.7,62.52,60.6,62.5,3234225,0
+DVA.US,D,20171025,000000,62.05,62.97,61.89,62.6,2474183,0
+DVA.US,D,20171026,000000,62.64,63.04,61.405,61.53,2426617,0
+DVA.US,D,20171027,000000,61.55,62.38,61.4,61.89,2234520,0
+DVA.US,D,20171030,000000,61.75,62.16,60.84,61.07,2069388,0
+DVA.US,D,20171031,000000,60.98,61.28,60.145,60.74,1629705,0
+DVA.US,D,20171101,000000,60.85,61.12,59.32,59.83,2528562,0
+DVA.US,D,20171102,000000,59.94,60.08,59.12,59.52,1639748,0
+DVA.US,D,20171103,000000,59.36,59.96,58.615,59.91,1533612,0
+DVA.US,D,20171106,000000,59.91,60.84,59.27,59.41,1671376,0
+DVA.US,D,20171107,000000,59.6,59.81,58.39,58.96,2025456,0
+DVA.US,D,20171108,000000,53.59,55.45,52.51,54.34,7410552,0
+DVA.US,D,20171109,000000,54.31,55.88,54.31,55.11,2957587,0
+DVA.US,D,20171110,000000,54.77,55.26,54.66,55,1805697,0
+DVA.US,D,20171113,000000,54.54,55.31,54.54,54.99,1329544,0
+DVA.US,D,20171114,000000,54.85,54.99,53.91,54.66,1058447,0
+DVA.US,D,20171115,000000,54.21,54.58,53.78,54.38,1234811,0
+DVA.US,D,20171116,000000,54.63,55.68,54.63,55.64,1556603,0
+DVA.US,D,20171117,000000,55.31,55.63,54.88,54.91,1688157,0
+DVA.US,D,20171120,000000,54.74,54.85,54.21,54.76,1387643,0
+DVA.US,D,20171121,000000,54.68,55.29,54.38,55.17,1203542,0
+DVA.US,D,20171122,000000,55.23,56.49,55.115,55.39,2084689,0
+DVA.US,D,20171124,000000,56.2,57.23,56.08,57.15,1950984,0
+DVA.US,D,20171127,000000,57.2,58.18,56.53,57.99,2886900,0
+DVA.US,D,20171128,000000,57.99,58.58,57.39,58.48,1676382,0
+DVA.US,D,20171129,000000,58.48,61.09,58.44,60.64,2626907,0
+DVA.US,D,20171130,000000,60.73,61.59,59.91,61.06,2523491,0
+DVA.US,D,20171201,000000,61,61.6,60.05,61.11,2025622,0
+DVA.US,D,20171204,000000,61.39,64.135,61.25,61.93,2796818,0
+DVA.US,D,20171205,000000,61.78,61.91,60.09,60.93,1316434,0
+DVA.US,D,20171206,000000,67.1,69.65,66.66,69.2,9753418,0
+DVA.US,D,20171207,000000,69.5,69.96,66.58,67.14,4089280,0
+DVA.US,D,20171208,000000,67.46,68.305,66.81,67.71,2582227,0
+DVA.US,D,20171211,000000,68.84,69.55,68.21,69.51,2441099,0
+DVA.US,D,20171212,000000,70,70.585,69.695,70.4,2538900,0
+DVA.US,D,20171213,000000,70.25,71.44,69.52,71.3,2478713,0
+DVA.US,D,20171214,000000,71.17,71.47,68.82,69.03,2716019,0
+DVA.US,D,20171215,000000,69.13,70.64,69.03,70.52,3010422,0
+DVA.US,D,20171218,000000,70.7,71.66,69.7859,71.07,2238849,0
+DVA.US,D,20171219,000000,71.05,72.17,70.98,71.8,1946306,0
+DVA.US,D,20171220,000000,71.8,72.14,71.42,71.75,1662793,0
+DVA.US,D,20171221,000000,71.88,72.19,71.61,71.9,1193706,0
+DVA.US,D,20171222,000000,72.14,72.2,71.72,71.98,642687,0
+DVA.US,D,20171226,000000,72,72.61,71.92,72.1,728732,0
+DVA.US,D,20171227,000000,72.19,72.33,71.88,72.31,614243,0
+DVA.US,D,20171228,000000,72.64,72.77,71.815,72.36,714187,0
+DVA.US,D,20171229,000000,72.6,72.93,72.17,72.25,728191,0
+DVA.US,D,20180102,000000,72.27,73.125,71.9348,72.54,1198768,0
+DVA.US,D,20180103,000000,72.34,73.03,71.77,72.91,1301125,0
+DVA.US,D,20180104,000000,74.3,75.14,73.61,74.85,2283799,0
+DVA.US,D,20180105,000000,75,75.6,74.21,75.53,1930361,0
+DVA.US,D,20180108,000000,75.55,75.81,74.79,75.66,1860797,0
+DVA.US,D,20180109,000000,75.6,77.52,75.38,77.47,1483349,0
+DVA.US,D,20180110,000000,77.27,78.12,76.5,78.07,1575601,0
+DVA.US,D,20180111,000000,78.25,80.71,78.25,80.03,2360504,0
+DVA.US,D,20180112,000000,80,80.03,79.02,79.13,1440371,0
+DVA.US,D,20180116,000000,79.5,79.635,78.38,79.15,1240331,0
+DVA.US,D,20180117,000000,79.13,79.35,78.55,79.06,1378993,0
+DVA.US,D,20180118,000000,79,79,78.11,78.19,1082874,0
+DVA.US,D,20180119,000000,78.18,78.74,77.73,78.61,966926,0
+DVA.US,D,20180122,000000,78.76,79.14,77.95,78.95,907796,0
+DVA.US,D,20180123,000000,78.63,79.55,77.55,79.04,790871,0
+DVA.US,D,20180124,000000,79.18,79.4494,78.14,78.64,859407,0
+DVA.US,D,20180125,000000,78.77,79.04,78.25,78.96,588558,0
+DVA.US,D,20180126,000000,79.01,79.3,78.47,79.1,1105793,0
+DVA.US,D,20180129,000000,78.95,79.55,78.66,79.09,1320848,0
+DVA.US,D,20180130,000000,78.05,79.33,77.23,78.93,1311916,0
+DVA.US,D,20180131,000000,78.91,79.035,77.19,78.04,1714321,0
+DVA.US,D,20180201,000000,77.53,78.26,76.5,77.55,1896685,0
+DVA.US,D,20180202,000000,77.21,77.37,75.21,75.65,1575264,0
+DVA.US,D,20180205,000000,75.23,76.3,72.79,72.84,1743105,0
+DVA.US,D,20180206,000000,71.57,74.74,70.5,74.03,1578492,0
+DVA.US,D,20180207,000000,73.85,75.64,73.6583,74.66,1009043,0
+DVA.US,D,20180208,000000,74.57,75.15,71.87,71.91,1337120,0
+DVA.US,D,20180209,000000,72.62,73.61,70.55,72.97,1937782,0
+DVA.US,D,20180212,000000,73.41,74.27,72.61,73.41,1388096,0
+DVA.US,D,20180213,000000,72.69,74.03,72.69,73.54,1736128,0
+DVA.US,D,20180214,000000,72.07,74.84,71.56,74.75,2581787,0
+DVA.US,D,20180215,000000,75,75.48,73.675,73.84,1841981,0
+DVA.US,D,20180216,000000,73.81,74.51,73.16,73.65,1302583,0
+DVA.US,D,20180220,000000,73.27,74.26,72.34,72.77,1364135,0
+DVA.US,D,20180221,000000,72.88,74.03,72.53,72.55,1085030,0
+DVA.US,D,20180222,000000,72.84,73.57,71.8,72.07,1311657,0
+DVA.US,D,20180223,000000,72.62,73.36,71.7,73.18,1061121,0
+DVA.US,D,20180226,000000,73.27,73.8,72.54,73.5,856156,0
+DVA.US,D,20180227,000000,73.27,74.06,72.85,73.67,1042163,0
+DVA.US,D,20180228,000000,73.71,73.83,72.01,72.02,1245325,0
+DVA.US,D,20180301,000000,71.88,72,69.45,70.45,2449493,0
+DVA.US,D,20180302,000000,70.23,72.32,69.6,71.91,1462926,0
+DVA.US,D,20180305,000000,71.53,72.48,71.11,72.19,1224230,0
+DVA.US,D,20180306,000000,72.25,72.59,71.48,72.06,1141232,0
+DVA.US,D,20180307,000000,71.41,72.51,70.93,72.19,1032483,0
+DVA.US,D,20180308,000000,72.16,72.82,71.74,72.6,973377,0
+DVA.US,D,20180309,000000,72.95,73.175,71.53,72.46,1489183,0
+DVA.US,D,20180312,000000,72.18,72.5,71.12,72.26,2354160,0
+DVA.US,D,20180313,000000,72.31,72.72,69.3878,70.19,2480429,0
+DVA.US,D,20180314,000000,70.54,70.54,69.44,70.03,2571210,0
+DVA.US,D,20180315,000000,70.17,70.18,69.05,69.45,1528929,0
+DVA.US,D,20180316,000000,69.46,69.54,68.12,68.53,3341861,0
+DVA.US,D,20180319,000000,68.52,68.87,67.73,68.41,2043990,0
+DVA.US,D,20180320,000000,68.46,68.49,66.25,66.37,2680796,0
+DVA.US,D,20180321,000000,66.66,67.89,66.4,66.84,2123165,0
+DVA.US,D,20180322,000000,66.55,67.23,65.75,65.79,1635049,0
+DVA.US,D,20180323,000000,65.85,66.56,64.86,65,1571393,0
+DVA.US,D,20180326,000000,65.7,66.49,64.62,65.64,1511960,0
+DVA.US,D,20180327,000000,65.7,66.21,65.03,65.34,1146361,0
+DVA.US,D,20180328,000000,65.52,66.64,65.28,66,1776991,0
+DVA.US,D,20180329,000000,66.07,66.32,65.42,65.94,1682295,0
+DVA.US,D,20180402,000000,65.96,66.265,63.32,63.79,2434608,0
+DVA.US,D,20180403,000000,64.13,64.74,63.38,64.35,1317346,0
+DVA.US,D,20180404,000000,63.4,63.99,61.72,63.67,2450879,0
+DVA.US,D,20180405,000000,63.83,64.84,63.68,64.19,1790018,0
+DVA.US,D,20180406,000000,63.55,63.68,62.45,63.03,2011236,0
+DVA.US,D,20180409,000000,63.19,63.6,62.74,62.77,1457668,0
+DVA.US,D,20180410,000000,63.39,63.84,62.78,63.18,1644106,0
+DVA.US,D,20180411,000000,62.64,63.38,62.52,62.96,1246312,0
+DVA.US,D,20180412,000000,63.41,63.41,62.64,62.87,1125281,0
+DVA.US,D,20180413,000000,63.17,63.43,62.62,62.9,1172058,0
+DVA.US,D,20180416,000000,63.31,63.42,62.32,63.17,1286668,0
+DVA.US,D,20180417,000000,63.34,63.649,62.94,63.08,1449564,0
+DVA.US,D,20180418,000000,63.22,64.63,63.17,64.16,1285293,0
+DVA.US,D,20180419,000000,63.96,64.58,63.665,64.12,1450341,0
+DVA.US,D,20180420,000000,64.11,64.38,63.455,63.75,1159443,0
+DVA.US,D,20180423,000000,63.39,63.62,62.5,63.09,1266523,0
+DVA.US,D,20180424,000000,63.47,64.275,62.62,62.85,1323090,0
+DVA.US,D,20180425,000000,62.53,63.485,61.92,63.3,1450801,0
+DVA.US,D,20180426,000000,63.22,63.27,62.5,62.94,965407,0
+DVA.US,D,20180427,000000,62.8,63.63,62.8,63.22,1268279,0
+DVA.US,D,20180430,000000,63.37,63.68,62.75,62.79,1523960,0
+DVA.US,D,20180501,000000,62.77,63.34,61.97,63.12,1759507,0
+DVA.US,D,20180502,000000,63.06,64.13,62.86,63.38,1523406,0
+DVA.US,D,20180503,000000,63.16,64.11,62.43,63.3,2473540,0
+DVA.US,D,20180504,000000,62.99,68.6858,62.26,66.38,4010329,0
+DVA.US,D,20180507,000000,66.07,66.53,64.68,66.02,2225812,0
+DVA.US,D,20180508,000000,65.96,65.96,63.9,64.16,1966542,0
+DVA.US,D,20180509,000000,64.32,65.11,64.17,64.8,1530815,0
+DVA.US,D,20180510,000000,65.21,66.12,64.965,65.77,1196712,0
+DVA.US,D,20180511,000000,65.66,66.685,65.2,66.01,1541906,0
+DVA.US,D,20180514,000000,66.31,66.81,66.14,66.6,905604,0
+DVA.US,D,20180515,000000,66.27,66.66,66.08,66.29,1214324,0
+DVA.US,D,20180516,000000,66.55,67.18,66.261,66.83,1387601,0
+DVA.US,D,20180517,000000,66.69,68.14,66.57,67.58,1012135,0
+DVA.US,D,20180518,000000,67.53,68.28,67.31,68.12,1205670,0
+DVA.US,D,20180521,000000,68.36,68.7,67.83,67.92,1012200,0
+DVA.US,D,20180522,000000,68.03,68.39,67.84,67.92,744964,0
+DVA.US,D,20180523,000000,67.62,68.64,67.24,68.53,1458760,0
+DVA.US,D,20180524,000000,68.53,68.53,67.81,68.09,1266527,0
+DVA.US,D,20180525,000000,68.09,68.57,67.77,67.89,875526,0
+DVA.US,D,20180529,000000,67.45,67.56,66.52,67.05,1257873,0
+DVA.US,D,20180530,000000,67.19,68.79,66.58,68.36,1340567,0
+DVA.US,D,20180531,000000,68.15,68.15,66.66,66.84,1751141,0
+DVA.US,D,20180601,000000,67.12,67.12,66.14,67.09,1250003,0
+DVA.US,D,20180604,000000,67.58,67.72,66.515,66.91,1760542,0
+DVA.US,D,20180605,000000,66.9,67.44,66.61,67.39,1185202,0
+DVA.US,D,20180606,000000,67.73,68.7,66.88,68.7,1474846,0
+DVA.US,D,20180607,000000,68.84,69.48,68.73,68.94,1553914,0
+DVA.US,D,20180608,000000,68.98,71.11,68.98,71.05,2102463,0
+DVA.US,D,20180611,000000,70.92,73.13,70.21,72.11,3180721,0
+DVA.US,D,20180612,000000,72.01,72.24,71.47,71.76,1402290,0
+DVA.US,D,20180613,000000,72,72.01,70.88,70.97,1528557,0
+DVA.US,D,20180614,000000,71.03,71.07,70.33,71.04,1760762,0
+DVA.US,D,20180615,000000,70.9,73.5,70.85,73.47,3351019,0
+DVA.US,D,20180618,000000,73.27,73.44,72.57,72.91,2016757,0
+DVA.US,D,20180619,000000,72.3,73.21,72.17,72.97,1755605,0
+DVA.US,D,20180620,000000,73.22,73.22,72.25,72.44,1313444,0
+DVA.US,D,20180621,000000,72.58,72.64,71.78,72.08,1171452,0
+DVA.US,D,20180622,000000,72.23,72.75,71.85,71.95,2693718,0
+DVA.US,D,20180625,000000,71.93,72.03,70.935,71.31,2218927,0
+DVA.US,D,20180626,000000,71.4,71.84,70.89,71.51,573663,0
+DVA.US,D,20180627,000000,71.33,71.82,70.8,70.8,715037,0
+DVA.US,D,20180628,000000,70.46,70.46,68.29,70.15,1204497,0
+DVA.US,D,20180629,000000,70.22,70.47,69.42,69.44,1348395,0
+DVA.US,D,20180702,000000,69.28,69.67,68.865,69.48,1114818,0
+DVA.US,D,20180703,000000,69.47,69.75,69.05,69.17,827785,0
+DVA.US,D,20180705,000000,69.24,69.645,68.64,69.27,1648176,0
+DVA.US,D,20180706,000000,69.61,70.47,69.315,70.22,800739,0
+DVA.US,D,20180709,000000,70.39,71.16,70.23,70.62,1667075,0
+DVA.US,D,20180710,000000,70.79,71.42,70.49,70.6,1066243,0
+DVA.US,D,20180711,000000,70.24,70.41,69.52,69.64,892389,0
+DVA.US,D,20180712,000000,70.08,72.13,69.76,71.5,1571593,0
+DVA.US,D,20180713,000000,71.3,72.12,71.3,71.77,827093,0
+DVA.US,D,20180716,000000,71.77,71.91,71.32,71.71,929261,0
+DVA.US,D,20180717,000000,71.6,71.81,71.24,71.32,801956,0
+DVA.US,D,20180718,000000,71,71.265,70.4,70.61,766723,0
+DVA.US,D,20180719,000000,70.16,70.7286,69.57,70.57,831038,0
+DVA.US,D,20180720,000000,70.19,70.82,69.83,69.98,951845,0
+DVA.US,D,20180723,000000,70.16,70.98,70.08,70.88,809643,0
+DVA.US,D,20180724,000000,71.57,71.71,69.9,70.07,1090694,0
+DVA.US,D,20180725,000000,70.2,70.2,69.16,69.48,791824,0
+DVA.US,D,20180726,000000,69.59,70.21,69.29,70.18,1203026,0
+DVA.US,D,20180727,000000,70.18,70.42,69.41,69.67,670600,0
+DVA.US,D,20180730,000000,69.66,70.03,69.35,69.81,885219,0
+DVA.US,D,20180731,000000,69.92,70.36,69.43,70.28,1035211,0
+DVA.US,D,20180801,000000,69.77,71.57,69.77,70.34,1562310,0
+DVA.US,D,20180802,000000,70.92,74.72,70.52,74.1,2146034,0
+DVA.US,D,20180803,000000,73.8,74.63,73.49,74.55,869962,0
+DVA.US,D,20180806,000000,74.43,74.54,72.915,73.03,1011371,0
+DVA.US,D,20180807,000000,72.74,72.96,71.32,72.84,822571,0
+DVA.US,D,20180808,000000,72.85,73.54,72.56,73.34,864505,0
+DVA.US,D,20180809,000000,73.4,73.425,72.64,72.65,862691,0
+DVA.US,D,20180810,000000,72.46,72.47,71.52,71.79,773102,0
+DVA.US,D,20180813,000000,71.88,72.18,71.2,72.05,776898,0
+DVA.US,D,20180814,000000,71.97,72.99,71.76,72.18,1075046,0
+DVA.US,D,20180815,000000,71.74,71.98,70.54,71.89,1024838,0
+DVA.US,D,20180816,000000,72.08,73.69,71.89,72.87,1080929,0
+DVA.US,D,20180817,000000,72.5,72.95,71.58,72.49,1443171,0
+DVA.US,D,20180820,000000,72.71,72.81,71.98,72.46,1254055,0
+DVA.US,D,20180821,000000,72.58,72.8,71.9,72.3,1192305,0
+DVA.US,D,20180822,000000,72.06,72.95,71.84,72.05,954360,0
+DVA.US,D,20180823,000000,72.28,72.58,71.07,72.02,775804,0
+DVA.US,D,20180824,000000,72.41,73.04,71.52,72.83,871505,0
+DVA.US,D,20180827,000000,72.9,72.9,72.14,72.16,1310368,0
+DVA.US,D,20180828,000000,72.16,72.47,71.54,72.22,900373,0
+DVA.US,D,20180829,000000,72.37,74.1537,72.28,73.05,2202004,0
+DVA.US,D,20180830,000000,68.7,69.6,65.54,66.51,5077659,0
+DVA.US,D,20180831,000000,66.56,69.65,66.5,69.29,3387327,0
+DVA.US,D,20180904,000000,69.44,69.665,67.44,67.68,1433743,0
+DVA.US,D,20180905,000000,67.3,67.755,66.82,67.09,2222885,0
+DVA.US,D,20180906,000000,67.26,68.52,67.26,67.83,1355832,0
+DVA.US,D,20180907,000000,67.7,68.32,67.21,67.24,949180,0
+DVA.US,D,20180910,000000,67.3,67.86,67.13,67.39,1095453,0
+DVA.US,D,20180911,000000,67.2,67.39,66.19,66.56,989926,0
+DVA.US,D,20180912,000000,66.77,67.68,66.66,67.56,1514682,0
+DVA.US,D,20180913,000000,71.07,71.84,69.59,71.33,2625856,0
+DVA.US,D,20180914,000000,71.4,71.47,70.4,70.78,1160650,0
+DVA.US,D,20180917,000000,70.92,70.99,70.115,70.36,1120830,0
+DVA.US,D,20180918,000000,70.16,71.45,70.16,70.71,1120446,0
+DVA.US,D,20180919,000000,70.97,70.97,70.11,70.15,855688,0
+DVA.US,D,20180920,000000,70.22,70.66,70.2,70.42,957032,0
+DVA.US,D,20180921,000000,70.47,70.67,69.795,69.92,4253733,0
+DVA.US,D,20180924,000000,70,70.36,69.22,70.14,1730236,0
+DVA.US,D,20180925,000000,69.98,70.58,69.89,69.94,1105145,0
+DVA.US,D,20180926,000000,70.04,71.01,69.92,70.13,882443,0
+DVA.US,D,20180927,000000,70.22,72,70.22,71.24,1254959,0
+DVA.US,D,20180928,000000,71.1,71.79,71.1,71.63,1564745,0
+DVA.US,D,20181001,000000,73,75.43,73,74.04,3129551,0
+DVA.US,D,20181002,000000,73.9,74.2,72.45,72.75,1243551,0
+DVA.US,D,20181003,000000,73.02,73.13,71.88,72.42,1072093,0
+DVA.US,D,20181004,000000,72.22,73.075,71.81,72.83,1043113,0
+DVA.US,D,20181005,000000,72.8,72.96,71.79,72.05,762047,0
+DVA.US,D,20181008,000000,72.19,73.43,71.76,73.3,1197069,0
+DVA.US,D,20181009,000000,73.14,75.38,73.14,74.84,1399187,0
+DVA.US,D,20181010,000000,74.56,74.91,72.89,73.01,1505556,0
+DVA.US,D,20181011,000000,72.55,72.59,69.8,70.17,1671080,0
+DVA.US,D,20181012,000000,70.67,71.08,68.01,68.93,2136534,0
+DVA.US,D,20181015,000000,69.05,71.08,68.93,69.96,1146853,0
+DVA.US,D,20181016,000000,70.13,70.65,69.56,70.43,1102192,0
+DVA.US,D,20181017,000000,67.77,68.84,65.99,68.36,3569613,0
+DVA.US,D,20181018,000000,68.36,69.71,67.42,68.95,2295655,0
+DVA.US,D,20181019,000000,69.32,69.705,67.4,67.65,1023209,0
+DVA.US,D,20181022,000000,67.56,68.08,66.7,66.99,1370860,0
+DVA.US,D,20181023,000000,66.39,67.97,65.69,67.89,1266473,0
+DVA.US,D,20181024,000000,67.32,68.22,65.17,65.33,2172415,0
+DVA.US,D,20181025,000000,65.39,66.28,65.18,65.34,1883264,0
+DVA.US,D,20181026,000000,64.97,65.95,63.93,65.08,1404223,0
+DVA.US,D,20181029,000000,66,66.84,65.41,66.09,1892903,0
+DVA.US,D,20181030,000000,66.34,66.9,65.61,66.76,1325497,0
+DVA.US,D,20181031,000000,67,68.11,66.85,67.34,1873168,0
+DVA.US,D,20181101,000000,67.75,68.87,67.4958,68.53,1447536,0
+DVA.US,D,20181102,000000,68.87,69.295,67.22,67.66,1670846,0
+DVA.US,D,20181105,000000,67.94,68.87,67.66,68.57,2022624,0
+DVA.US,D,20181106,000000,68.28,69.7,68.0301,69.25,1344402,0
+DVA.US,D,20181107,000000,75.04,79.11,74.99,76.08,6253681,0
+DVA.US,D,20181108,000000,70.85,72.2673,68.65,70.15,5964077,0
+DVA.US,D,20181109,000000,69.33,70.48,68.45,69.7,2486230,0
+DVA.US,D,20181112,000000,69.7,69.86,68.06,68.2,1704172,0
+DVA.US,D,20181113,000000,68.18,68.22,64.13,64.47,2447796,0
+DVA.US,D,20181114,000000,64.83,65.45,63.635,64.35,1714936,0
+DVA.US,D,20181115,000000,64.03,64.67,62.82,64.64,1509415,0
+DVA.US,D,20181116,000000,63.68,64.54,61.84,62.43,2222035,0
+DVA.US,D,20181119,000000,62.15,62.38,60.38,60.45,1741572,0
+DVA.US,D,20181120,000000,60,60.45,58.68,58.69,1511637,0
+DVA.US,D,20181121,000000,59.27,60.19,59,59.63,1020891,0
+DVA.US,D,20181123,000000,59.46,59.84,58.98,59.66,419429,0
+DVA.US,D,20181126,000000,59.93,60.84,59.12,60.78,1398826,0
+DVA.US,D,20181127,000000,60.83,63.21,60.56,62.68,2527543,0
+DVA.US,D,20181128,000000,63.79,66,63.62,65.61,2363999,0
+DVA.US,D,20181129,000000,65.24,66.01,65,65.66,1049160,0
+DVA.US,D,20181130,000000,65.5,66.39,65.1,66.06,1703956,0
+DVA.US,D,20181203,000000,66.74,66.74,65.82,66.38,1109513,0
+DVA.US,D,20181204,000000,66.46,66.53,63.92,64.07,2224915,0
+DVA.US,D,20181206,000000,62.83,63.038,59.19,61.82,2916690,0
+DVA.US,D,20181207,000000,60.59,61.09,58.655,58.96,2015784,0
+DVA.US,D,20181210,000000,58.83,59.05,56.89,58.01,1958364,0
+DVA.US,D,20181211,000000,58.57,59.5,57.36,57.57,1191201,0
+DVA.US,D,20181212,000000,58.33,59.62,58.06,58.52,1210151,0
+DVA.US,D,20181213,000000,58.69,59.78,58.67,59.4,1619673,0
+DVA.US,D,20181214,000000,59.58,59.86,57.4339,58.02,1862061,0
+DVA.US,D,20181217,000000,57.21,58.16,56.01,56.7,1858055,0
+DVA.US,D,20181218,000000,56.93,57.61,54.91,55.08,1807860,0
+DVA.US,D,20181219,000000,55.27,56.01,53,53.38,2556867,0
+DVA.US,D,20181220,000000,53.29,53.3,50.75,51.22,2595473,0
+DVA.US,D,20181221,000000,51.22,51.58,49.61,49.82,3669660,0
+DVA.US,D,20181224,000000,49.51,49.96,48.66,48.73,676613,0
+DVA.US,D,20181226,000000,48.82,50.85,48.25,50.82,1164268,0
+DVA.US,D,20181227,000000,50.18,50.76,48.68,50.68,1543029,0
+DVA.US,D,20181228,000000,51,51.41,50.16,50.37,1125009,0
+DVA.US,D,20181231,000000,50.53,51.51,50.53,51.46,1029538,0
+DVA.US,D,20190102,000000,51.2,52.07,50.75,51.73,1130095,0
+DVA.US,D,20190103,000000,51.21,52.25,50.63,50.98,1574574,0
+DVA.US,D,20190104,000000,51.82,54.19,51.54,54,2491264,0
+DVA.US,D,20190107,000000,54.11,55.09,53.48,54.37,1389671,0
+DVA.US,D,20190108,000000,55.4,55.4,53,54.06,1890720,0
+DVA.US,D,20190109,000000,54.36,54.38,53.47,53.92,1151645,0
+DVA.US,D,20190110,000000,53.66,55.32,53.66,55.16,1033097,0
+DVA.US,D,20190111,000000,54.83,56.12,54.59,56.07,1700561,0
+DVA.US,D,20190114,000000,55.6,56.6,55.34,55.96,3050078,0
+DVA.US,D,20190115,000000,56.04,56.93,55.77,56.77,1240711,0
+DVA.US,D,20190116,000000,56.63,57.73,56.63,57.27,1796649,0
+DVA.US,D,20190117,000000,56.83,57.52,56.46,56.72,943819,0
+DVA.US,D,20190118,000000,57.29,57.73,56.88,57.37,1300353,0
+DVA.US,D,20190122,000000,57.1,57.1,56.13,56.85,1037760,0
+DVA.US,D,20190123,000000,56.99,58,56.74,56.96,957604,0
+DVA.US,D,20190124,000000,56.82,57.21,56.33,56.39,2349041,0
+DVA.US,D,20190125,000000,57.11,57.75,56.73,57.09,1633773,0
+DVA.US,D,20190128,000000,56.68,56.86,55.75,56.07,1300547,0
+DVA.US,D,20190129,000000,56.37,56.82,55.77,56.61,1211343,0
+DVA.US,D,20190130,000000,57,57.5,55.5,55.84,1640914,0
+DVA.US,D,20190131,000000,55.8,56.65,55.65,56.13,1760807,0
+DVA.US,D,20190201,000000,56,56.76,55.44,56.3,2301390,0
+DVA.US,D,20190204,000000,56.3,56.86,56.0823,56.6,1121881,0
+DVA.US,D,20190205,000000,56.85,57.9,56.73,56.85,1633003,0
+DVA.US,D,20190206,000000,56.73,57.11,55.875,56.15,1190262,0
+DVA.US,D,20190207,000000,56.09,57.41,55.94,57.03,1774629,0
+DVA.US,D,20190208,000000,56.75,56.75,55.152,56.13,1224865,0
+DVA.US,D,20190211,000000,56.17,56.48,55.83,55.99,1539576,0
+DVA.US,D,20190212,000000,56.56,57.37,56.165,57.36,2571947,0
+DVA.US,D,20190213,000000,57.5,58.17,57,57.92,1758966,0
+DVA.US,D,20190214,000000,57.49,58.15,54.81,58.09,3564814,0
+DVA.US,D,20190215,000000,58.45,59.56,58.02,59.1,2465061,0
+DVA.US,D,20190219,000000,59.04,59.68,58.11,59.14,1722104,0
+DVA.US,D,20190220,000000,59.4,59.455,58.9,59.06,1026004,0
+DVA.US,D,20190221,000000,59.14,59.97,58.78,59.21,1192128,0
+DVA.US,D,20190222,000000,59.14,59.49,57.875,58.7,1214469,0
+DVA.US,D,20190225,000000,58.74,59.36,58.11,58.24,1070901,0
+DVA.US,D,20190226,000000,58.14,58.24,57.57,57.99,1015521,0
+DVA.US,D,20190227,000000,57.8,57.88,56.78,56.92,1364393,0
+DVA.US,D,20190228,000000,56.97,57.22,56.47,56.9,1476044,0
+DVA.US,D,20190301,000000,57.26,58.175,56.96,57.05,1479832,0
+DVA.US,D,20190304,000000,55.78,56.71,54.66,55.44,2244548,0
+DVA.US,D,20190305,000000,55.6,55.6,53.05,53.1,3689543,0
+DVA.US,D,20190306,000000,53.23,53.395,50.945,51.04,3483465,0
+DVA.US,D,20190307,000000,51.14,51.2415,50.17,50.54,2748541,0
+DVA.US,D,20190308,000000,50.16,50.49,49.48,49.95,2355715,0
+DVA.US,D,20190311,000000,49.96,50.51,49.63,50.47,1408335,0
+DVA.US,D,20190312,000000,50.67,51.44,50.67,51.33,1499851,0
+DVA.US,D,20190313,000000,51.62,54.05,51.62,53.6,3089868,0
+DVA.US,D,20190314,000000,53.61,54.06,53.285,53.58,1998205,0
+DVA.US,D,20190315,000000,53.6,54.04,53.14,53.53,2110871,0
+DVA.US,D,20190318,000000,53.35,53.4,51.88,52.07,4370828,0
+DVA.US,D,20190319,000000,52.51,54.37,52.23,53.91,2257630,0
+DVA.US,D,20190320,000000,53.96,54.56,52.825,53.71,1818451,0
+DVA.US,D,20190321,000000,53.85,55.67,53.775,55,2314096,0
+DVA.US,D,20190322,000000,54.74,55,54.013,54.05,1275208,0
+DVA.US,D,20190325,000000,53.97,54,52.59,53.24,1021757,0
+DVA.US,D,20190326,000000,53.39,53.87,52.66,53.09,1143913,0
+DVA.US,D,20190327,000000,53.03,53.8,52.545,53.48,1551411,0
+DVA.US,D,20190328,000000,53.65,53.84,53.09,53.52,921254,0
+DVA.US,D,20190329,000000,53.93,54.36,53.63,54.29,692245,0
+DVA.US,D,20190401,000000,54.64,55.0199,54.47,54.92,757579,0
+DVA.US,D,20190402,000000,54.77,54.98,54.24,54.6,1363705,0
+DVA.US,D,20190403,000000,54.9,55.5,54.84,55.27,1498243,0
+DVA.US,D,20190404,000000,55.27,55.75,54.97,55.11,736620,0
+DVA.US,D,20190405,000000,55.14,56.12,55.13,55.95,1790149,0
+DVA.US,D,20190408,000000,55.82,55.88,55.05,55.24,567194,0
+DVA.US,D,20190409,000000,55,55.25,54.27,55.11,984157,0
+DVA.US,D,20190410,000000,54.97,56.01,54.87,55.9,1253445,0
+DVA.US,D,20190411,000000,55.98,56.06,54.43,54.63,1046939,0
+DVA.US,D,20190412,000000,54.99,55.5012,54.39,54.54,898171,0
+DVA.US,D,20190415,000000,54.79,55.27,53.99,55.17,652322,0
+DVA.US,D,20190416,000000,55.6,56.55,55.09,55.32,2574941,0
+DVA.US,D,20190417,000000,55.43,55.43,50.87,51.05,3318416,0
+DVA.US,D,20190418,000000,51.08,52.64,51.06,52.23,1975427,0
+DVA.US,D,20190422,000000,52.24,52.61,51.03,51.1,1507631,0
+DVA.US,D,20190423,000000,51.21,53.39,51.21,53.03,1495041,0
+DVA.US,D,20190424,000000,53.21,54.54,53.05,54.03,1596061,0
+DVA.US,D,20190425,000000,53.79,54.52,53.44,53.89,1909304,0
+DVA.US,D,20190426,000000,54.15,55.71,53.63,55.61,1257924,0
+DVA.US,D,20190429,000000,55.74,57.01,55.36,56.15,1457684,0
+DVA.US,D,20190430,000000,56.22,56.5,54.47,55.24,897571,0
+DVA.US,D,20190501,000000,55.51,56.18,55.24,55.6,964373,0
+DVA.US,D,20190502,000000,55.6,56.61,55.21,56.51,1131870,0
+DVA.US,D,20190503,000000,56.61,57.25,56.55,56.99,1570208,0
+DVA.US,D,20190506,000000,55.92,57.96,55.67,57.79,2288442,0
+DVA.US,D,20190507,000000,57.09,57.35,55.99,56.6,1462029,0
+DVA.US,D,20190508,000000,54.25,54.25,51.3,51.76,4087975,0
+DVA.US,D,20190509,000000,51.16,52.74,50.925,52.38,1996087,0
+DVA.US,D,20190510,000000,52.29,52.5,50.64,52.11,1352474,0
+DVA.US,D,20190513,000000,50.93,51.34,50.18,51.18,1613879,0
+DVA.US,D,20190514,000000,51.15,51.895,51.07,51.24,1447902,0
+DVA.US,D,20190515,000000,50.71,50.94,49.79,50.22,1599322,0
+DVA.US,D,20190516,000000,50.26,51.15,49.95,50,1215370,0
+DVA.US,D,20190517,000000,49.49,50.02,49.22,49.23,1862325,0
+DVA.US,D,20190520,000000,49.1,49.1,48.53,48.87,1546774,0
+DVA.US,D,20190521,000000,49.1,49.71,48.9,49.6,1486843,0
+DVA.US,D,20190522,000000,49.35,49.53,48.69,49.25,929026,0
+DVA.US,D,20190523,000000,48.72,48.98,47.61,48.15,1467189,0
+DVA.US,D,20190524,000000,48.24,48.36,47.5,47.56,1221036,0
+DVA.US,D,20190528,000000,47.75,47.75,46.9,46.92,1494432,0
+DVA.US,D,20190529,000000,46.51,46.75,44.18,44.39,2938602,0
+DVA.US,D,20190530,000000,44.5,44.87,44.28,44.64,1604770,0
+DVA.US,D,20190531,000000,44.24,44.24,43.4,43.42,1680275,0
+DVA.US,D,20190603,000000,43.49,45.66,43.49,45.3,2411986,0
+DVA.US,D,20190604,000000,45.66,47.08,45.65,47,2354208,0
+DVA.US,D,20190605,000000,47.49,47.49,45.74,46.62,1653944,0
+DVA.US,D,20190606,000000,46.55,47.17,46.36,46.56,1202900,0
+DVA.US,D,20190607,000000,46.75,48.29,46.75,47.69,1650906,0
+DVA.US,D,20190610,000000,47.81,48.39,47.64,47.99,738518,0
+DVA.US,D,20190611,000000,48.2,48.46,47.58,48.23,1116219,0
+DVA.US,D,20190612,000000,48.13,48.21,47.215,48.08,1429177,0
+DVA.US,D,20190613,000000,48.15,49.06,48,49.03,1548207,0
+DVA.US,D,20190614,000000,49.04,49.23,48.49,48.88,772725,0
+DVA.US,D,20190617,000000,49.04,49.43,48.5,49.25,774401,0
+DVA.US,D,20190618,000000,49.68,50.21,49.13,49.74,911392,0
+DVA.US,D,20190619,000000,50.27,53.26,50.01,51.27,2787585,0
+DVA.US,D,20190620,000000,51.9,53.015,51.625,52.41,2970857,0
+DVA.US,D,20190621,000000,52.58,53.55,52.32,53.09,3248937,0
+DVA.US,D,20190624,000000,52.98,53.54,52.82,53.41,2357719,0
+DVA.US,D,20190625,000000,53.39,54.52,52.84,54.27,2208860,0
+DVA.US,D,20190626,000000,54.38,55.035,53.8,54.84,2214233,0
+DVA.US,D,20190627,000000,55.07,56.005,55,55.41,2192711,0
+DVA.US,D,20190628,000000,55.44,56.39,55.06,56.26,2588448,0
+DVA.US,D,20190701,000000,56.94,57.44,55.985,56.09,2059802,0
+DVA.US,D,20190702,000000,56,57.12,55.81,56.74,1501362,0
+DVA.US,D,20190703,000000,57.14,57.65,56.74,57.4,965008,0
+DVA.US,D,20190705,000000,57.16,58.43,56.88,58.27,1103038,0
+DVA.US,D,20190708,000000,57.82,58.08,55.45,55.51,2289399,0
+DVA.US,D,20190709,000000,52.56,52.85,50.68,52.55,6672049,0
+DVA.US,D,20190710,000000,52.74,55.19,52.29,54.65,3384217,0
+DVA.US,D,20190711,000000,55.69,56.7,55.25,56.41,2915693,0
+DVA.US,D,20190712,000000,56.41,57.32,56.02,56.9,2171217,0
+DVA.US,D,20190715,000000,56.9,57.52,56.14,56.95,2009312,0
+DVA.US,D,20190716,000000,56.95,58.44,56.9347,57.7,1625444,0
+DVA.US,D,20190717,000000,55.9,57.39,55.55,56.65,1280047,0
+DVA.US,D,20190718,000000,56.46,57.17,56.21,56.74,1530430,0
+DVA.US,D,20190719,000000,56.7,56.75,55.98,56.05,1104726,0
+DVA.US,D,20190722,000000,59.31,59.89,58.4,58.8,5914659,0
+DVA.US,D,20190723,000000,59.09,59.43,58.5,59.3,4015406,0
+DVA.US,D,20190724,000000,59.19,59.91,58.85,59.56,2732022,0
+DVA.US,D,20190725,000000,59.16,59.49,58.73,58.93,2791930,0
+DVA.US,D,20190726,000000,58.59,59.715,58.47,59.4,2103079,0
+DVA.US,D,20190729,000000,59.4,60,59.264,59.66,3052694,0
+DVA.US,D,20190730,000000,59.24,60.51,58.85,60.1,2827052,0
+DVA.US,D,20190731,000000,60.26,60.44,59.52,59.85,2704491,0
+DVA.US,D,20190801,000000,59.85,60.6,59.065,59.34,4593369,0
+DVA.US,D,20190802,000000,60.43,61.2009,59.86,60.1,5380045,0
+DVA.US,D,20190805,000000,59.1,59.9,57.9,58.63,3716957,0
+DVA.US,D,20190806,000000,59.1,59.5,57.835,58.96,2979869,0
+DVA.US,D,20190807,000000,58.15,59.79,58.03,59.75,4517235,0
+DVA.US,D,20190808,000000,60,60.3,59.49,59.79,2923996,0
+DVA.US,D,20190809,000000,59.8,60.14,59.41,59.69,2308031,0
+DVA.US,D,20190812,000000,59.47,59.93,58.77,59.02,4950674,0
+DVA.US,D,20190813,000000,58.8,60,58.7,59.39,5004311,0
+DVA.US,D,20190814,000000,58.8,59.26,58,58.17,7590429,0
+DVA.US,D,20190815,000000,58.28,58.83,57.85,58.36,6606975,0
+DVA.US,D,20190816,000000,58,58.36,57.51,57.82,8253741,0
+DVA.US,D,20190819,000000,57.11,57.64,56.51,56.97,8259908,0
+DVA.US,D,20190820,000000,57.16,57.16,55.77,55.91,3900145,0
+DVA.US,D,20190821,000000,56.46,57.01,56.02,56.58,3069459,0
+DVA.US,D,20190822,000000,56.76,56.99,55.76,55.96,4685546,0
+DVA.US,D,20190823,000000,55.52,56.12,54.45,54.7,3886492,0
+DVA.US,D,20190826,000000,55.02,55.245,54.21,55.05,2799208,0
+DVA.US,D,20190827,000000,55.3,55.6,53.76,53.78,2975598,0
+DVA.US,D,20190828,000000,53.67,54.61,53.51,54.47,2331052,0
+DVA.US,D,20190829,000000,54.87,55.77,54.87,55.51,2022399,0
+DVA.US,D,20190830,000000,55.75,56.55,55.58,56.37,4940013,0
+DVA.US,D,20190903,000000,56.37,58.61,56.04,58.54,4177865,0
+DVA.US,D,20190904,000000,59.5,60.38,59.02,59.15,2933259,0
+DVA.US,D,20190905,000000,59.66,59.72,57.89,57.98,2059728,0
+DVA.US,D,20190906,000000,57.94,59.59,57.59,59.37,2169073,0
+DVA.US,D,20190909,000000,59.52,61.36,59.025,61.17,3287015,0
+DVA.US,D,20190910,000000,60.78,61.67,60.33,61.66,2613562,0
+DVA.US,D,20190911,000000,60.48,60.7708,59.17,59.81,2026455,0
+DVA.US,D,20190912,000000,60,60.92,58.72,60.3,2875828,0
+DVA.US,D,20190913,000000,60.83,62.33,60.72,61.86,3611025,0
+DVA.US,D,20190916,000000,61.65,63.495,61.45,63.28,2963643,0
+DVA.US,D,20190917,000000,63.2,63.26,61.39,61.65,1781194,0
+DVA.US,D,20190918,000000,61.44,61.97,60.97,61.3,1453788,0
+DVA.US,D,20190919,000000,61.4,61.92,58.97,59.75,5053191,0
+DVA.US,D,20190920,000000,59.91,60.89,59.745,60.04,3969920,0
+DVA.US,D,20190923,000000,59.97,60.26,59.33,59.35,1651984,0
+DVA.US,D,20190924,000000,59.3,59.41,57.2,57.37,2345119,0
+DVA.US,D,20190925,000000,57.27,58.21,57.27,57.78,1673451,0
+DVA.US,D,20190926,000000,57.78,57.78,55.4,56,2013684,0
+DVA.US,D,20190927,000000,56.35,57.08,55.965,56.32,1506549,0
+DVA.US,D,20190930,000000,56.47,57.47,56.32,57.07,1561897,0
+DVA.US,D,20191001,000000,57.07,58.76,56.59,56.66,1527128,0
+DVA.US,D,20191002,000000,56.18,56.58,55.46,55.6,1573493,0
+DVA.US,D,20191003,000000,55.41,56.04,55.015,55.87,925983,0
+DVA.US,D,20191004,000000,55.93,56.28,55.54,56,1042267,0
+DVA.US,D,20191007,000000,55.9,56.59,55.62,55.67,1530667,0
+DVA.US,D,20191008,000000,55.49,55.51,54.085,54.2,1864395,0
+DVA.US,D,20191009,000000,54.69,55.44,54.46,55.21,1559433,0
+DVA.US,D,20191010,000000,55.28,56.24,54.98,55.82,1502229,0
+DVA.US,D,20191011,000000,56.75,57.45,56.38,56.44,1450372,0
+DVA.US,D,20191014,000000,56.24,56.4,55.6,55.67,1043336,0
+DVA.US,D,20191015,000000,56,56.8,55.94,56.72,1370192,0
+DVA.US,D,20191016,000000,56.71,57.61,56.39,57.01,858652,0
+DVA.US,D,20191017,000000,56.99,58.25,56.98,57.85,869276,0
+DVA.US,D,20191018,000000,57.75,58.78,57.73,58.69,1522915,0
+DVA.US,D,20191021,000000,58.72,59.5109,58.415,58.66,1380044,0
+DVA.US,D,20191022,000000,58.42,59.71,58.4,59.21,1187690,0
+DVA.US,D,20191023,000000,59.4,59.71,58.96,59.12,857595,0
+DVA.US,D,20191024,000000,59.05,59.3947,57.74,58.05,889749,0
+DVA.US,D,20191025,000000,57.66,58.53,56.99,57.83,1458527,0
+DVA.US,D,20191028,000000,57.94,58.74,57.75,57.84,1295978,0
+DVA.US,D,20191029,000000,58.12,59.24,57.925,58.95,1367337,0
+DVA.US,D,20191030,000000,58.94,59.295,58.56,58.97,987882,0
+DVA.US,D,20191031,000000,58.94,59.03,58.15,58.6,819942,0
+DVA.US,D,20191101,000000,58.89,60.27,58.78,59.54,1289342,0
+DVA.US,D,20191104,000000,60.17,61.53,60.03,61.48,1556660,0
+DVA.US,D,20191105,000000,61.98,62.99,61.59,62.44,1738950,0
+DVA.US,D,20191106,000000,67.64,70.51,66.56,70.51,6007870,0
+DVA.US,D,20191107,000000,70,70,68.72,69.19,2701708,0
+DVA.US,D,20191108,000000,69.15,70.09,68.945,69.85,2488602,0
+DVA.US,D,20191111,000000,69.27,70.02,69.2,69.43,1348800,0
+DVA.US,D,20191112,000000,69.16,70.03,68.43,69.93,1282689,0
+DVA.US,D,20191113,000000,69.68,70.1,69.14,69.3,1473912,0
+DVA.US,D,20191114,000000,69.28,70,68.86,68.93,1538405,0
+DVA.US,D,20191115,000000,69.13,70.955,69.04,70.83,2878021,0
+DVA.US,D,20191118,000000,70.85,71.61,70.83,71.04,1576420,0
+DVA.US,D,20191119,000000,71.63,72.83,71.33,72.41,2250818,0
+DVA.US,D,20191120,000000,72.41,72.83,72.09,72.5,1498003,0
+DVA.US,D,20191121,000000,72.4,72.8,71.7,72.09,1853769,0
+DVA.US,D,20191122,000000,71.67,72.73,71.67,72.48,1107556,0
+DVA.US,D,20191125,000000,72.4,73.41,72.2,73.39,1687874,0
+DVA.US,D,20191126,000000,73.48,73.5,72.47,72.58,1653366,0
+DVA.US,D,20191127,000000,72.59,73.43,72.42,72.69,745001,0
+DVA.US,D,20191129,000000,72.56,72.6,71.62,71.77,605554,0
+DVA.US,D,20191202,000000,71.78,72.19,71.43,71.93,1276027,0
+DVA.US,D,20191203,000000,71.01,72.54,70.66,72.29,1601774,0
+DVA.US,D,20191204,000000,72.37,73.28,72.17,72.56,1371793,0
+DVA.US,D,20191205,000000,72.65,72.98,71.97,72.51,1321707,0
+DVA.US,D,20191206,000000,72.76,73.44,72.48,72.7,1821749,0
+DVA.US,D,20191209,000000,72.56,72.82,71.89,72.11,1301030,0
+DVA.US,D,20191210,000000,71.88,72.67,71.69,72.31,1090028,0
+DVA.US,D,20191211,000000,72.22,72.94,72.13,72.63,857571,0
+DVA.US,D,20191212,000000,72.63,73.65,72.4,73.24,1036497,0
+DVA.US,D,20191213,000000,73.58,73.91,72.51,72.71,1214909,0
+DVA.US,D,20191216,000000,73.36,73.36,72.1,72.48,2052116,0
+DVA.US,D,20191217,000000,72.54,72.99,71.56,71.58,1685984,0
+DVA.US,D,20191218,000000,71.9,73.48,71.63,73.45,1749646,0
+DVA.US,D,20191219,000000,73.59,74.26,73.42,73.75,2012774,0
+DVA.US,D,20191220,000000,73.85,74.2376,72.88,73.7,4078504,0
+DVA.US,D,20191223,000000,73.7,74.66,73.375,74.23,955074,0
+DVA.US,D,20191224,000000,74.37,75.3,74.17,75.02,595254,0
+DVA.US,D,20191226,000000,75.03,75.15,74.66,74.77,476988,0
+DVA.US,D,20191227,000000,74.87,74.97,74.59,74.75,689960,0
+DVA.US,D,20191230,000000,74.74,74.85,73.96,74.08,684858,0
+DVA.US,D,20191231,000000,73.91,75.13,73.79,75.03,1177203,0
+DVA.US,D,20200102,000000,75.26,75.4,74.61,75.25,1310658,0
+DVA.US,D,20200103,000000,74.16,75.33,74.13,75.08,937725,0
+DVA.US,D,20200106,000000,74.84,75.61,74.825,75.55,1668537,0
+DVA.US,D,20200107,000000,75.18,75.4,74.5,75.11,1177945,0
+DVA.US,D,20200108,000000,75.08,75.58,74.645,75.53,1217893,0
+DVA.US,D,20200109,000000,75.64,75.93,75.1603,75.58,1404355,0
+DVA.US,D,20200110,000000,75.86,75.99,75.39,75.95,852446,0
+DVA.US,D,20200113,000000,76.1,76.98,75.9,76.92,921172,0
+DVA.US,D,20200114,000000,77.11,77.93,76.915,77.75,823275,0
+DVA.US,D,20200115,000000,77.59,78.43,77.59,78.05,669232,0
+DVA.US,D,20200116,000000,78.39,79.03,78.115,78.99,588929,0
+DVA.US,D,20200117,000000,79.13,79.5,78.96,79.47,815553,0
+DVA.US,D,20200121,000000,79.47,80.08,79.03,79.9,1028188,0
+DVA.US,D,20200122,000000,79.95,80.67,79.53,80.55,860233,0
+DVA.US,D,20200123,000000,80.24,80.53,79.15,80.5,970205,0
+DVA.US,D,20200124,000000,82.11,85.59,82.01,83.19,2203909,0
+DVA.US,D,20200127,000000,82.1,82.69,81.59,82.03,1086671,0
+DVA.US,D,20200128,000000,82.4,83.1325,82.215,82.9,546907,0
+DVA.US,D,20200129,000000,82.85,83.7,82.23,83.08,1009809,0
+DVA.US,D,20200130,000000,82.47,82.72,80.97,82.66,1006752,0
+DVA.US,D,20200131,000000,82.15,82.59,79.41,79.87,1723517,0
+DVA.US,D,20200203,000000,80,80.3,79.16,79.22,708918,0
+DVA.US,D,20200204,000000,80.24,81.16,80.12,80.67,701783,0
+DVA.US,D,20200205,000000,80.72,82.63,80.72,82.17,836612,0
+DVA.US,D,20200206,000000,82.53,83.3806,81.5,83.07,1135762,0
+DVA.US,D,20200207,000000,82.86,83.08,81.24,81.34,1194923,0
+DVA.US,D,20200210,000000,81.36,82.77,80.865,82.75,1414386,0
+DVA.US,D,20200211,000000,84,89.65,83.69,88.5,3517371,0
+DVA.US,D,20200212,000000,89.65,90.15,86.77,87,2203571,0
+DVA.US,D,20200213,000000,86.65,87.24,86,86.24,1025222,0
+DVA.US,D,20200214,000000,86.355,86.41,84.78,85.98,863642,0
+DVA.US,D,20200218,000000,85.7,86.42,85.08,85.4,1146842,0
+DVA.US,D,20200219,000000,85.5,85.755,84.955,85.49,777787,0
+DVA.US,D,20200220,000000,85.03,85.47,83.99,84.65,859196,0
+DVA.US,D,20200221,000000,84.23,84.46,83.47,84.09,755418,0
+DVA.US,D,20200224,000000,82.71,83.29,81.71,82.86,1393647,0
+DVA.US,D,20200225,000000,83.16,83.6799,80.1773,81.05,2456621,0
+DVA.US,D,20200226,000000,81.6,82.52,80.53,81.04,1276259,0
+DVA.US,D,20200227,000000,79,81.08,77.95,79.23,2633073,0
+DVA.US,D,20200228,000000,76.89,77.91,75.18,77.62,2977006,0
+DVA.US,D,20200302,000000,77.76,82.26,77.76,82.23,1701399,0
+DVA.US,D,20200303,000000,82.08,83.79,77.23,77.56,2513074,0
+DVA.US,D,20200304,000000,80.05,82.89,79.14,82.7,2078908,0
+DVA.US,D,20200305,000000,80.56,82.93,80.08,81.11,1299376,0
+DVA.US,D,20200306,000000,78.77,82.87,78.26,81.84,1951977,0
+DVA.US,D,20200309,000000,76.04,79.275,75.3,77.2,2564748,0
+DVA.US,D,20200310,000000,79.29,79.69,74.55,77.72,2069652,0
+DVA.US,D,20200311,000000,75.9,77.21,73.24,74.87,2692702,0
+DVA.US,D,20200312,000000,70.06,72.81,67.8,68.25,3071485,0
+DVA.US,D,20200313,000000,71.39,76.21,67.98,75.95,3427171,0
+DVA.US,D,20200316,000000,68,76,67.01,71.74,2446480,0
+DVA.US,D,20200317,000000,73.3,80.72,73.27,75.13,3082690,0
+DVA.US,D,20200318,000000,70.6199,75.79,68.62,75.25,2514890,0
+DVA.US,D,20200319,000000,74.33,76.0876,69.61,71.34,2250820,0
+DVA.US,D,20200320,000000,71.25,71.25,64.16,64.99,3321796,0
+DVA.US,D,20200323,000000,64.71,66.48,62.2,65.74,1743853,0
+DVA.US,D,20200324,000000,68.22,70.95,66.66,68.65,2066203,0
+DVA.US,D,20200325,000000,68.04,74.495,67.07,70.2,1620600,0
+DVA.US,D,20200326,000000,70.95,74.76,70.46,73.74,1380277,0
+DVA.US,D,20200327,000000,72.02,74.36,70.52,73.09,921046,0
+DVA.US,D,20200330,000000,74.19,76.88,73.68,76.41,1235240,0
+DVA.US,D,20200331,000000,76.57,77.76,75.33,76.06,1699946,0
+DVA.US,D,20200401,000000,73.64,76.825,70.71,72.6,1430612,0
+DVA.US,D,20200402,000000,71.79,74.17,68.76,70.3,1896927,0
+DVA.US,D,20200403,000000,69.36,69.982,64.51,65.52,2429805,0
+DVA.US,D,20200406,000000,67.26,71.58,67.14,71.01,1709610,0
+DVA.US,D,20200407,000000,72.36,74.65,71.03,71.99,1700690,0
+DVA.US,D,20200408,000000,72.82,78.65,72.34,76.96,1618813,0
+DVA.US,D,20200409,000000,76.83,78.29,74.4,74.82,1313321,0
+DVA.US,D,20200413,000000,74.4,75.25,71.88,73.59,1144111,0
+DVA.US,D,20200414,000000,75.18,77.4,74.85,76.82,1379475,0
+DVA.US,D,20200415,000000,76.14,76.345,74.18,76.26,1213565,0
+DVA.US,D,20200416,000000,76.54,78.44,75.26,76.65,1231284,0
+DVA.US,D,20200417,000000,78,78.59,75.6,78.16,1119950,0
+DVA.US,D,20200420,000000,77.34,78.03,76.51,77.52,1360977,0
+DVA.US,D,20200421,000000,76.77,76.93,72.01,72.53,1109907,0
+DVA.US,D,20200422,000000,74.01,74.98,72.34,72.41,770555,0
+DVA.US,D,20200423,000000,72.57,74.69,72.45,73.35,772185,0
+DVA.US,D,20200424,000000,73.68,74.25,71.7,74,958832,0
+DVA.US,D,20200427,000000,74.74,79.1,74.46,78.95,1163250,0
+DVA.US,D,20200428,000000,80,81.23,77.91,78.61,1189313,0
+DVA.US,D,20200429,000000,79.31,82.88,79.07,81.59,1287708,0
+DVA.US,D,20200430,000000,80.59,81.59,78.8,79.01,1465000,0
+DVA.US,D,20200501,000000,77.89,78.75,75.94,76.51,989161,0
+DVA.US,D,20200504,000000,75.8,76.67,74.7,75.12,826045,0
+DVA.US,D,20200505,000000,76.25,79.57,76.14,78.87,1335047,0
+DVA.US,D,20200506,000000,81.68,85.32,80.81,82.35,2101801,0
+DVA.US,D,20200507,000000,82.73,83.35,79.61,80.16,1800512,0
+DVA.US,D,20200508,000000,81.04,81.38,79.96,80.76,1247996,0
+DVA.US,D,20200511,000000,80.76,82.28,80.755,81.13,851697,0
+DVA.US,D,20200512,000000,81.56,81.69,78.86,78.91,863723,0
+DVA.US,D,20200513,000000,79.06,79.9,77.69,78.99,1140459,0
+DVA.US,D,20200514,000000,78.35,78.35,76.32,78.14,1093009,0
+DVA.US,D,20200515,000000,77.75,79.46,77.25,79.25,694495,0
+DVA.US,D,20200518,000000,81.03,82.79,80.5,80.71,876941,0
+DVA.US,D,20200519,000000,80.19,80.71,78.86,80.21,1019587,0
+DVA.US,D,20200520,000000,80.73,82.11,79.61,79.97,727459,0
+DVA.US,D,20200521,000000,79.84,79.985,78.23,78.73,891339,0
+DVA.US,D,20200522,000000,78.9,79.065,76.52,76.81,917260,0
+DVA.US,D,20200526,000000,78.16,79.78,77.75,78.02,1098398,0
+DVA.US,D,20200527,000000,78.22,78.95,76.13,78.71,1445512,0
+DVA.US,D,20200528,000000,79.5,80.82,79.18,79.47,1080126,0
+DVA.US,D,20200529,000000,79.95,81.13,78.36,80.96,2024659,0
+DVA.US,D,20200601,000000,80.86,81.545,78.87,80.34,804452,0
+DVA.US,D,20200602,000000,80.31,80.86,79.06,80.86,816634,0
+DVA.US,D,20200603,000000,80.76,81.52,79.32,79.72,979224,0
+DVA.US,D,20200604,000000,78.96,82.41,78.96,82.39,1958766,0
+DVA.US,D,20200605,000000,82.8,88.7,82.8,88.28,2848998,0
+DVA.US,D,20200608,000000,87.9,89.39,85.03,87,2208392,0
+DVA.US,D,20200609,000000,86.63,86.63,83.39,84.5,1226343,0
+DVA.US,D,20200610,000000,84.5,84.92,80.92,82.9,1202966,0
+DVA.US,D,20200611,000000,81.02,82.17,79.25,79.95,1364266,0
+DVA.US,D,20200612,000000,81.75,81.83,76.94,78.25,1306406,0
+DVA.US,D,20200615,000000,76.65,78.93,76.27,78.53,887758,0
+DVA.US,D,20200616,000000,80.41,80.84,78.325,78.97,870637,0
+DVA.US,D,20200617,000000,79.15,79.855,77.92,78.24,1082845,0
+DVA.US,D,20200618,000000,77.6,78.22,77.3,78.13,962552,0
+DVA.US,D,20200619,000000,79.38,80.45,78.64,79.55,2071793,0
+DVA.US,D,20200622,000000,79.48,79.48,77.07,78.95,802926,0
+DVA.US,D,20200623,000000,79.81,80.09,78.37,79.2,902017,0
+DVA.US,D,20200624,000000,78.43,79.04,76.97,77.18,1199681,0
+DVA.US,D,20200625,000000,76.84,77.72,76.3,77.5,727525,0
+DVA.US,D,20200626,000000,77.24,77.93,75.3,75.56,1847120,0
+DVA.US,D,20200629,000000,76.33,77.49,75.84,77.21,583090,0
+DVA.US,D,20200630,000000,77.5,79.6,77,79.14,757384,0
+DVA.US,D,20200701,000000,79.3,81.01,79.3,80.64,885907,0
+DVA.US,D,20200702,000000,81.5,82.68,80.79,81.05,880488,0
+DVA.US,D,20200706,000000,81.87,82.65,80.55,81.22,1145109,0
+DVA.US,D,20200707,000000,80.61,82.96,80.51,81.99,1053043,0
+DVA.US,D,20200708,000000,82.1,82.25,80.06,81.91,886294,0
+DVA.US,D,20200709,000000,82.04,82.425,78.6505,79.74,983142,0
+DVA.US,D,20200710,000000,80.34,81.3,79.2,81.19,580721,0
+DVA.US,D,20200713,000000,81.45,82.17,79.455,79.57,1129276,0
+DVA.US,D,20200714,000000,79.56,82.11,79.22,81.95,801216,0
+DVA.US,D,20200715,000000,82.97,84.72,82.48,84.54,863405,0
+DVA.US,D,20200716,000000,84.6,85.459,84.04,84.81,576878,0
+DVA.US,D,20200717,000000,85.38,86.36,85.02,85.11,736142,0
+DVA.US,D,20200720,000000,84.76,85.75,84.44,85.51,696233,0
+DVA.US,D,20200721,000000,85.16,86.51,85.16,86,646977,0
+DVA.US,D,20200722,000000,85.89,87.16,85.43,87.12,577561,0
+DVA.US,D,20200723,000000,87.23,87.91,86.81,87.68,513518,0
+DVA.US,D,20200724,000000,87.78,88.23,86.67,87.33,446201,0
+DVA.US,D,20200727,000000,86.89,88.72,86.295,88.49,354617,0
+DVA.US,D,20200728,000000,87.79,88.76,87.69,87.99,474952,0
+DVA.US,D,20200729,000000,88.05,91.69,87.91,91.3,896714,0
+DVA.US,D,20200730,000000,90.13,91.61,88.27,91.12,1369260,0
+DVA.US,D,20200731,000000,91.6,92.16,85.71,87.39,1830827,0
+DVA.US,D,20200803,000000,87.63,88.75,86.45,87.21,909526,0
+DVA.US,D,20200804,000000,86.63,86.855,83.51,83.57,1212062,0
+DVA.US,D,20200805,000000,83.52,84.37,82.32,82.92,1135777,0
+DVA.US,D,20200806,000000,82.56,83.645,81.535,82.29,904017,0
+DVA.US,D,20200807,000000,82.38,83.705,81.4777,82.37,773439,0
+DVA.US,D,20200810,000000,82.16,83.315,81.97,82.6,765062,0
+DVA.US,D,20200811,000000,83.37,83.975,81.39,81.73,1318032,0
+DVA.US,D,20200812,000000,82.35,82.83,81.81,82.46,781736,0
+DVA.US,D,20200813,000000,82.01,82.41,81.25,81.67,501258,0
+DVA.US,D,20200814,000000,81.41,82.78,81.21,82.17,399307,0
+DVA.US,D,20200817,000000,85.92,87.17,85.475,86.26,1270250,0
+DVA.US,D,20200818,000000,86.16,86.94,85.23,86.54,1005373,0
+DVA.US,D,20200819,000000,86.85,87.17,85.9,86.21,661311,0
+DVA.US,D,20200820,000000,86.18,88.37,86.1,86.72,1163708,0
+DVA.US,D,20200821,000000,86.87,86.995,86.01,86.8,815206,0
+DVA.US,D,20200824,000000,87.02,87.97,86.88,87.57,749434,0
+DVA.US,D,20200825,000000,87.8,88.34,87.05,87.71,578059,0
+DVA.US,D,20200826,000000,87.15,87.5964,86.42,87.52,562712,0
+DVA.US,D,20200827,000000,87.72,87.725,86.63,86.95,1124129,0
+DVA.US,D,20200828,000000,86.67,87.48,86.49,86.94,916367,0
+DVA.US,D,20200831,000000,86.22,88.4,86.22,86.76,1351365,0
+DVA.US,D,20200901,000000,87.095,88.18,86.74,87.34,1061467,0
+DVA.US,D,20200902,000000,87.33,89.75,87.05,89.44,1221640,0
+DVA.US,D,20200903,000000,89.3,90.6,87,87.49,898477,0
+DVA.US,D,20200904,000000,87.605,87.84,86.01,87.06,1920663,0
+DVA.US,D,20200908,000000,86.84,86.84,84.89,85,2312563,0
+DVA.US,D,20200909,000000,85.5,88.42,85.33,87.97,1030826,0
+DVA.US,D,20200910,000000,88.21,89.12,87.48,87.59,1054509,0
+DVA.US,D,20200911,000000,88,88.39,87.2,88.05,1659103,0
+DVA.US,D,20200914,000000,88.12,88.525,87.14,87.79,2959253,0
+DVA.US,D,20200915,000000,88.35,90.81,88.35,89.84,2145437,0
+DVA.US,D,20200916,000000,90.97,92.67,90.27,91.84,1129619,0
+DVA.US,D,20200917,000000,91.83,91.99,88.95,90.14,1295175,0
+DVA.US,D,20200918,000000,90.4,90.4,86.5372,87.32,2445033,0
+DVA.US,D,20200921,000000,86.31,86.46,82.52,85.12,1400016,0
+DVA.US,D,20200922,000000,84.54,85.23,82.58,84.64,1592257,0
+DVA.US,D,20200923,000000,84.66,84.67,81.74,82.41,1234430,0
+DVA.US,D,20200924,000000,81.91,82.56,81.03,81.56,1192754,0
+DVA.US,D,20200925,000000,82.62,84.21,82.06,83.9,1903355,0
+DVA.US,D,20200928,000000,84.41,85.86,84.06,84.5,901804,0
+DVA.US,D,20200929,000000,84.63,85.16,83.38,84.14,855220,0
+DVA.US,D,20200930,000000,83.82,86.61,83.76,85.65,1151531,0
+DVA.US,D,20201001,000000,86.48,86.87,80.85,82.82,2617674,0
+DVA.US,D,20201002,000000,81.66,84.9,81.02,84.29,1125519,0
+DVA.US,D,20201005,000000,84.67,87.23,84.67,86.63,1024785,0
+DVA.US,D,20201006,000000,86.71,87.11,84.81,85.31,1216130,0
+DVA.US,D,20201007,000000,85.55,87.9,85.55,87.19,905628,0
+DVA.US,D,20201008,000000,87.65,88.84,87.48,88.6,721493,0
+DVA.US,D,20201009,000000,89.46,89.74,86.56,87.86,932832,0
+DVA.US,D,20201012,000000,87.89,89.5,87.89,88.91,723186,0
+DVA.US,D,20201013,000000,88.16,89.23,87.45,88.35,420744,0
+DVA.US,D,20201014,000000,88.54,90.4701,88.44,88.87,528359,0
+DVA.US,D,20201015,000000,87.74,89.145,87.28,88.91,509069,0
+DVA.US,D,20201016,000000,89.19,91.7,89.19,90.78,1219862,0
+DVA.US,D,20201019,000000,90.8,91.605,89.19,89.56,703810,0
+DVA.US,D,20201020,000000,89.87,90.68,89.415,89.7,617125,0
+DVA.US,D,20201021,000000,89.62,90.5093,89.03,89.61,639713,0
+DVA.US,D,20201022,000000,90.1,91.29,89.65,90.68,510631,0
+DVA.US,D,20201023,000000,90.76,91.62,90.365,91.05,532264,0
+DVA.US,D,20201026,000000,90.2,90.82,89.215,89.71,665183,0
+DVA.US,D,20201027,000000,90.1,90.3,89.03,89.15,502042,0
+DVA.US,D,20201028,000000,87.93,88.6725,86.14,86.27,889371,0
+DVA.US,D,20201029,000000,85.97,86.45,84.14,85.77,1099370,0
+DVA.US,D,20201030,000000,85.8,88.4,85,86.25,1085202,0
+DVA.US,D,20201102,000000,87.46,90.16,87.145,89.07,1056844,0
+DVA.US,D,20201103,000000,90.04,93.83,90.04,92.95,1042850,0
+DVA.US,D,20201104,000000,95.65,97.9,95.27,96.04,1013748,0
+DVA.US,D,20201105,000000,98.53,99.86,97.5,98.15,909370,0
+DVA.US,D,20201106,000000,97.99,99.45,97.5,98.62,517069,0
+DVA.US,D,20201109,000000,101.22,104,100.61,102.33,1235212,0
+DVA.US,D,20201110,000000,102,108.1,101.5,107.17,1019374,0
+DVA.US,D,20201111,000000,107.25,108.06,106.16,106.32,959040,0
+DVA.US,D,20201112,000000,105.71,109.9,105.53,107.18,1062903,0
+DVA.US,D,20201113,000000,107.48,110.98,107.255,110.55,771983,0
+DVA.US,D,20201116,000000,111.63,113.39,110.4,113.14,887449,0
+DVA.US,D,20201117,000000,111.84,114.13,110.43,113.39,872712,0
+DVA.US,D,20201118,000000,113.67,113.96,108.27,108.32,1161427,0
+DVA.US,D,20201119,000000,108.39,108.94,106,107.63,1189844,0
+DVA.US,D,20201120,000000,107.88,110.4925,107.88,109.85,717699,0
+DVA.US,D,20201123,000000,109.79,110.49,108.92,110.02,976690,0
+DVA.US,D,20201124,000000,110.57,110.65,108.7,109.67,862275,0
+DVA.US,D,20201125,000000,109.61,110.32,108.71,109.6,766196,0
+DVA.US,D,20201127,000000,110.04,111.47,109.76,109.88,263464,0
+DVA.US,D,20201130,000000,109.58,110.51,109.5,109.85,1188512,0
+DVA.US,D,20201201,000000,110.7,111.06,108.49,108.59,583480,0
+DVA.US,D,20201202,000000,108.81,109.65,108.07,108.36,772399,0
+DVA.US,D,20201203,000000,108.05,108.05,104.51,105.42,1403574,0
+DVA.US,D,20201204,000000,106.12,109.3,106,109.3,601957,0
+DVA.US,D,20201207,000000,109.34,109.55,107.67,108.46,770749,0
+DVA.US,D,20201208,000000,108.05,110.67,108.05,110.38,516825,0
+DVA.US,D,20201209,000000,110.72,111.9391,110.3418,111.3,569425,0
+DVA.US,D,20201210,000000,110.51,112.37,110.39,111.91,506547,0
+DVA.US,D,20201211,000000,111.68,112.075,108.18,108.32,645652,0
+DVA.US,D,20201214,000000,109.41,111.56,108.98,109.19,872809,0
+DVA.US,D,20201215,000000,109.81,113.04,109.67,112.39,592569,0
+DVA.US,D,20201216,000000,112.94,114.15,111.91,113.04,639451,0
+DVA.US,D,20201217,000000,113.2,115.74,113.2,115.73,625451,0
+DVA.US,D,20201218,000000,115.54,115.73,114.53,115.36,2538075,0
+DVA.US,D,20201221,000000,113.5,115.77,112.6901,115.75,758918,0
+DVA.US,D,20201222,000000,116,116.395,114.95,115.18,597301,0
+DVA.US,D,20201223,000000,115.86,115.94,114.85,115,522041,0
+DVA.US,D,20201224,000000,114.99,115.68,114.62,115.13,161890,0
+DVA.US,D,20201228,000000,116,116.18,115.03,115.45,397256,0
+DVA.US,D,20201229,000000,116.03,116.51,115.46,116,549298,0
+DVA.US,D,20201230,000000,116.3,117.65,115.4,115.5,386524,0
+DVA.US,D,20201231,000000,115.07,117.59,115,117.4,324056,0
+DVA.US,D,20210104,000000,117.56,118.68,114.35,116.5,784855,0
+DVA.US,D,20210105,000000,114.63,117.39,114,116.55,660472,0
+DVA.US,D,20210106,000000,116.09,121.15,116.0004,120.55,956631,0
+DVA.US,D,20210107,000000,121.29,122.87,120.48,122.21,857641,0
+DVA.US,D,20210108,000000,122.37,124.665,122.08,123.89,551185,0
+DVA.US,D,20210111,000000,123.28,124.54,121.89,123.12,507948,0
+DVA.US,D,20210112,000000,123.5,125.28,123.03,123.8,669669,0
+DVA.US,D,20210113,000000,123.82,124.4775,120.73,120.76,774999,0
+DVA.US,D,20210114,000000,121.41,121.41,119.49,119.64,546470,0
+DVA.US,D,20210115,000000,119.19,119.84,117.65,118.75,693335,0
+DVA.US,D,20210119,000000,119.69,119.91,118.03,118.1,514413,0
+DVA.US,D,20210120,000000,118.1,120.7,117.59,120.32,571426,0
+DVA.US,D,20210121,000000,120.25,120.47,119.05,119.32,366574,0
+DVA.US,D,20210122,000000,118.9,120.1,118.85,119.59,345269,0
+DVA.US,D,20210125,000000,119.1,119.95,117.92,118.56,429737,0
+DVA.US,D,20210126,000000,118.7,119.95,117.86,119.26,416022,0
+DVA.US,D,20210127,000000,117.76,118.96,116.9,117.85,616389,0
+DVA.US,D,20210128,000000,119.19,122.39,117.85,117.89,607517,0
+DVA.US,D,20210129,000000,117.5,118.55,116.01,117.37,915465,0
+DVA.US,D,20210201,000000,118.02,120,116.92,118.81,798568,0
+DVA.US,D,20210202,000000,114,116.17,111.64,111.64,1477963,0
+DVA.US,D,20210203,000000,111.28,111.69,108.04,110.49,1544845,0
+DVA.US,D,20210204,000000,110.53,110.8,108.59,109.54,753396,0
+DVA.US,D,20210205,000000,110.31,110.58,108.38,109.18,793236,0
+DVA.US,D,20210208,000000,109.47,110.59,109.02,110.2,1296109,0
+DVA.US,D,20210209,000000,110.62,112.3,110.29,111,947685,0
+DVA.US,D,20210210,000000,111.9,113.45,110.77,113.39,769791,0
+DVA.US,D,20210211,000000,113.93,114.31,112.33,113.33,878333,0
+DVA.US,D,20210212,000000,112.5,114.58,104.7801,104.99,1573332,0
+DVA.US,D,20210216,000000,105.43,110.69,103.28,104.18,2291151,0
+DVA.US,D,20210217,000000,103.09,104.72,101.83,103.11,1118881,0
+DVA.US,D,20210218,000000,102.62,102.93,99.65,100.12,1202692,0
+DVA.US,D,20210219,000000,99.82,102.34,99.5,102.07,1061262,0
+DVA.US,D,20210222,000000,100.99,101.69,99.39,99.98,731161,0
+DVA.US,D,20210223,000000,99.69,101.58,98.55,101.28,734224,0
+DVA.US,D,20210224,000000,101.18,103.53,101.18,102.89,835845,0
+DVA.US,D,20210225,000000,103.17,103.8681,101.23,102.14,538400,0
+DVA.US,D,20210226,000000,101.91,103.76,101.75,102.13,849443,0
+DVA.US,D,20210301,000000,103.22,104.48,102.74,102.85,702929,0
+DVA.US,D,20210302,000000,103.49,104.01,102.5,103.52,719270,0
+DVA.US,D,20210303,000000,102.99,103.3561,101.55,102.78,533965,0
+DVA.US,D,20210304,000000,102.29,104.64,101.85,103.82,1062355,0
+DVA.US,D,20210305,000000,104.72,106.04,103.78,105.54,751474,0
+DVA.US,D,20210308,000000,105.5,108.2,105.395,107.61,590762,0
+DVA.US,D,20210309,000000,108.13,110.31,107.4,107.63,654014,0
+DVA.US,D,20210310,000000,108.87,109.09,107.11,107.11,666812,0
+DVA.US,D,20210311,000000,107.15,108.35,107.09,107.68,466378,0
+DVA.US,D,20210312,000000,108.65,108.84,107.78,108.44,679354,0
+DVA.US,D,20210315,000000,107.88,109.24,107.68,108.93,412285,0
+DVA.US,D,20210316,000000,109,109.3,107.58,107.64,561118,0
+DVA.US,D,20210317,000000,107.42,108.53,106.66,107.73,482157,0
+DVA.US,D,20210318,000000,107.94,109.949,107.56,109.19,520584,0
+DVA.US,D,20210319,000000,108.75,110.69,108.7,109.83,1230655,0
+DVA.US,D,20210322,000000,109.51,110.34,108.02,110.04,532606,0
+DVA.US,D,20210323,000000,110.05,110.32,106.885,107.02,627253,0
+DVA.US,D,20210324,000000,107.2,109.83,106.95,109.03,487965,0
+DVA.US,D,20210325,000000,108.95,111.41,107.5518,110.86,627701,0
+DVA.US,D,20210326,000000,108.33,109.51,107.6,108.77,856496,0
+DVA.US,D,20210329,000000,108.8,110.64,108.69,110.05,817091,0
+DVA.US,D,20210330,000000,110.12,110.36,108.49,109.48,475788,0
+DVA.US,D,20210331,000000,109.29,109.965,107.6,107.77,663199,0
+DVA.US,D,20210401,000000,107.51,107.66,105.08,105.44,1069076,0
+DVA.US,D,20210405,000000,106,107.38,105.47,106.8,1024689,0
+DVA.US,D,20210406,000000,107.16,107.97,106.53,106.95,638558,0
+DVA.US,D,20210407,000000,107.05,108.09,106.46,106.69,547850,0
+DVA.US,D,20210408,000000,106.5,108.2,106.29,106.86,862064,0
+DVA.US,D,20210409,000000,107.24,109.08,106.895,109,472841,0
+DVA.US,D,20210412,000000,109,110.915,108.78,109.88,570982,0
+DVA.US,D,20210413,000000,108.89,109.16,106.685,107.46,1028055,0
+DVA.US,D,20210414,000000,108.34,109.16,107.37,108.23,654307,0
+DVA.US,D,20210415,000000,108.94,110.535,108.58,109.85,764278,0
+DVA.US,D,20210416,000000,110.44,113.5,110.1,113.11,1760826,0
+DVA.US,D,20210419,000000,113.48,113.69,110.19,110.78,825973,0
+DVA.US,D,20210420,000000,110.36,112.55,110.17,112.2,670003,0
+DVA.US,D,20210421,000000,112.9,114.37,112.67,113.54,523017,0
+DVA.US,D,20210422,000000,113.55,113.945,112.08,112.45,614557,0
+DVA.US,D,20210423,000000,112.38,113.93,110.95,113.6,604861,0
+DVA.US,D,20210426,000000,113.79,114.77,113.14,113.35,506895,0
+DVA.US,D,20210427,000000,112.51,113.74,112.12,112.36,487189,0
+DVA.US,D,20210428,000000,112.9,114.37,112.545,113.31,689809,0
+DVA.US,D,20210429,000000,113.82,114.78,113.33,114.47,781127,0
+DVA.US,D,20210430,000000,113.71,117.53,112.99,116.53,1330249,0
+DVA.US,D,20210503,000000,117.29,120.99,117.14,120.92,838961,0
+DVA.US,D,20210504,000000,120.9,123.51,120.68,123.36,714991,0
+DVA.US,D,20210505,000000,123.45,123.45,121.89,122.52,535358,0
+DVA.US,D,20210506,000000,122.61,124.55,121.12,124.3,645785,0
+DVA.US,D,20210507,000000,124.3,126.83,124.08,126.8,482082,0
+DVA.US,D,20210510,000000,127.51,129.59,127.06,127.98,587074,0
+DVA.US,D,20210511,000000,127.31,127.31,124.32,124.61,488398,0
+DVA.US,D,20210512,000000,124.65,125.65,122.68,122.78,547947,0
+DVA.US,D,20210513,000000,122.61,126.42,122.505,125.94,452169,0
+DVA.US,D,20210514,000000,126.18,126.46,125.15,125.41,302454,0
+DVA.US,D,20210517,000000,123.91,124.72,122.7901,124.34,631436,0
+DVA.US,D,20210518,000000,124.39,124.64,121.5,122.14,608894,0
+DVA.US,D,20210519,000000,121.67,122.29,119.78,122.22,675247,0
+DVA.US,D,20210520,000000,122.29,123.93,122.09,123.06,382159,0
+DVA.US,D,20210521,000000,123.38,124.5567,122.25,122.54,474990,0
+DVA.US,D,20210524,000000,123.12,123.37,121.81,121.84,372228,0
+DVA.US,D,20210525,000000,121.73,122.31,120.85,120.87,475924,0
+DVA.US,D,20210526,000000,120.68,121.63,120.04,120.6,731187,0
+DVA.US,D,20210527,000000,121.52,121.58,120.12,120.67,969070,0
+DVA.US,D,20210528,000000,121.17,121.17,119.56,120.07,480349,0
+DVA.US,D,20210601,000000,120.35,120.75,119.04,119.86,481978,0
+DVA.US,D,20210602,000000,120.35,120.48,119.32,119.61,473740,0
+DVA.US,D,20210603,000000,119.19,121.7805,117.961,121.13,426488,0
+DVA.US,D,20210604,000000,121.57,121.61,120,120.28,357783,0
+DVA.US,D,20210607,000000,120.77,120.9,118.53,118.68,528242,0
+DVA.US,D,20210608,000000,118.53,119.67,117.535,119.47,573982,0
+DVA.US,D,20210609,000000,119.93,120.85,119.43,120.44,328644,0
+DVA.US,D,20210610,000000,120.47,121.99,120.14,121.8,465231,0
+DVA.US,D,20210611,000000,122.25,122.82,121.31,122.27,494637,0
+DVA.US,D,20210614,000000,122.06,122.48,120.4999,121.56,452498,0
+DVA.US,D,20210615,000000,121.48,124.61,121.16,123.64,575206,0
+DVA.US,D,20210616,000000,123.46,124.01,122.32,122.78,567795,0
+DVA.US,D,20210617,000000,122.98,123.935,121.74,123.61,626639,0
+DVA.US,D,20210618,000000,122.23,123.5,121.54,121.63,1131482,0
+DVA.US,D,20210621,000000,121.53,124.88,121.24,124.36,657447,0
+DVA.US,D,20210622,000000,124.16,124.85,123.18,123.2,746493,0
+DVA.US,D,20210623,000000,122.82,122.9217,120.22,120.39,595886,0
+DVA.US,D,20210624,000000,121.37,122.05,120.52,121.33,376297,0
+DVA.US,D,20210625,000000,121.25,122.86,121.0996,121.67,1442895,0
+DVA.US,D,20210628,000000,121.67,122.34,120.55,121.82,645598,0
+DVA.US,D,20210629,000000,122.26,122.77,119.9,120.56,537925,0
+DVA.US,D,20210630,000000,120.5,120.98,119.83,120.43,628149,0
+DVA.US,D,20210701,000000,120.71,123.7,120.54,122.33,619291,0
+DVA.US,D,20210702,000000,122.1,122.63,120.675,122.44,563021,0
+DVA.US,D,20210706,000000,122.08,122.36,119.19,120.86,867368,0
+DVA.US,D,20210707,000000,120.56,122.93,120.56,122.55,719109,0
+DVA.US,D,20210708,000000,121.2,122.03,120.28,120.72,536260,0
+DVA.US,D,20210709,000000,122.01,123.08,121.27,122.09,454894,0
+DVA.US,D,20210712,000000,121.65,124.09,121.65,123.7,403108,0
+DVA.US,D,20210713,000000,123.34,124.0669,121.13,121.46,529547,0
+DVA.US,D,20210714,000000,121.72,122.02,120.16,121.05,516011,0
+DVA.US,D,20210715,000000,120.46,121.91,116.05,119.81,1447576,0
+DVA.US,D,20210716,000000,120.1,120.88,119.3,119.37,480841,0
+DVA.US,D,20210719,000000,118.83,120.2299,117.025,117.82,676519,0
+DVA.US,D,20210720,000000,118.59,121.11,118.59,119.41,603955,0
+DVA.US,D,20210721,000000,120,121.22,119.67,120.1,645483,0
+DVA.US,D,20210722,000000,120.12,120.75,119.45,120.11,428152,0
+DVA.US,D,20210723,000000,121.07,121.19,120.34,120.61,465165,0
+DVA.US,D,20210726,000000,120.59,121.21,118.77,119.74,509443,0
+DVA.US,D,20210727,000000,119.96,120.9,119.57,120.35,455840,0
+DVA.US,D,20210728,000000,120.22,120.41,118.08,118.84,626977,0
+DVA.US,D,20210729,000000,119.44,119.96,118.46,119.01,533020,0
+DVA.US,D,20210730,000000,118.69,120.63,118.69,120.25,689688,0
+DVA.US,D,20210802,000000,120.45,122.0434,120.325,121.37,656397,0
+DVA.US,D,20210803,000000,121.94,123.32,119.55,123.15,619451,0
+DVA.US,D,20210804,000000,127.1,136.48,127,133.78,2133745,0
+DVA.US,D,20210805,000000,134.07,134.07,128.876,130.13,1015984,0
+DVA.US,D,20210806,000000,130.51,133.93,130.51,133.17,523027,0
+DVA.US,D,20210809,000000,133.23,133.56,131.59,132.56,555937,0
+DVA.US,D,20210810,000000,132.31,134.47,131.7,132.75,597932,0
+DVA.US,D,20210811,000000,132.91,133.625,131.82,132.75,476971,0
+DVA.US,D,20210812,000000,131.99,132.165,130.59,131.27,426218,0
+DVA.US,D,20210813,000000,131.78,132.085,130.13,130.28,327969,0
+DVA.US,D,20210816,000000,130.3,131.67,129.42,131.61,355882,0
+DVA.US,D,20210817,000000,130.89,133,130.25,132.61,476800,0
+DVA.US,D,20210818,000000,132.35,132.84,130.8,130.92,451998,0
+DVA.US,D,20210819,000000,130,132.53,130,132.15,391650,0
+DVA.US,D,20210820,000000,132.23,133.59,132.09,132.65,435649,0
+DVA.US,D,20210823,000000,133.09,133.29,131.61,132.43,476807,0
+DVA.US,D,20210824,000000,132.64,132.99,131.34,131.77,330935,0
+DVA.US,D,20210825,000000,131.38,131.92,130.13,130.77,394566,0
+DVA.US,D,20210826,000000,130.79,130.79,129.27,129.96,435668,0
+DVA.US,D,20210827,000000,129.95,131.66,129.63,130.81,571054,0
+DVA.US,D,20210830,000000,130.71,132.125,130.01,131.14,322248,0
+DVA.US,D,20210831,000000,130.61,132.09,130.27,130.77,634273,0
+DVA.US,D,20210901,000000,130.97,131.12,128.08,130.77,393787,0
+DVA.US,D,20210902,000000,131.39,133.57,130.89,133.52,488036,0
+DVA.US,D,20210903,000000,133.52,133.88,132.01,132.17,437994,0
+DVA.US,D,20210907,000000,131.17,132.25,130.44,130.99,473485,0
+DVA.US,D,20210908,000000,130.41,131.12,128.86,129.07,661808,0
+DVA.US,D,20210909,000000,129.21,130.47,129,129.09,467016,0
+DVA.US,D,20210910,000000,128.74,128.77,123.04,123.05,634602,0
+DVA.US,D,20210913,000000,123.66,124.72,122.645,124.6,565007,0
+DVA.US,D,20210914,000000,125.18,125.18,122.08,122.33,619538,0
+DVA.US,D,20210915,000000,122.22,122.905,121,121.93,823688,0
+DVA.US,D,20210916,000000,122.57,123.09,120.8,121.26,790690,0
+DVA.US,D,20210917,000000,121.04,122.35,121,121.55,1703026,0
+DVA.US,D,20210920,000000,120.42,120.64,118.02,119.95,851776,0
+DVA.US,D,20210921,000000,120.89,121.7,119.425,119.85,803930,0
+DVA.US,D,20210922,000000,120.45,122.47,120,121.11,649123,0
+DVA.US,D,20210923,000000,121.14,122.91,121.14,122.1,758832,0
+DVA.US,D,20210924,000000,121.92,123.08,120.77,121,584970,0
+DVA.US,D,20210927,000000,120.48,122.28,120.48,120.68,489607,0
+DVA.US,D,20210928,000000,119.98,122.3,119.98,121.43,725158,0
+DVA.US,D,20210929,000000,121.37,122.63,119.64,121.19,696311,0
+DVA.US,D,20210930,000000,121.89,121.98,116.19,116.26,1113254,0
+DVA.US,D,20211001,000000,116.83,117.7,114.83,116.95,618635,0
+DVA.US,D,20211004,000000,117.12,118.43,115.05,115.7,692164,0
+DVA.US,D,20211005,000000,115.69,117,114.9,114.99,813491,0
+DVA.US,D,20211006,000000,114.33,114.7568,112.065,114.13,754433,0
+DVA.US,D,20211007,000000,114.58,115.75,114.315,114.47,603839,0
+DVA.US,D,20211008,000000,114.57,115.23,113.075,113.22,622140,0
+DVA.US,D,20211011,000000,113.14,114.52,111.45,111.54,529921,0
+DVA.US,D,20211012,000000,111.52,112.54,110.31,110.74,786899,0
+DVA.US,D,20211013,000000,110.5,110.91,109.44,109.96,730464,0
+DVA.US,D,20211014,000000,110.65,112.42,108.65,111.47,802724,0
+DVA.US,D,20211015,000000,111.8,112.76,111.41,112.21,682525,0
+DVA.US,D,20211018,000000,111.94,112.67,110.015,111.84,560638,0
+DVA.US,D,20211019,000000,112.56,113.85,111.86,112.9,643306,0
+DVA.US,D,20211020,000000,113.71,115.635,113.64,114.11,711074,0
+DVA.US,D,20211021,000000,114.33,115.5,113.255,115.41,506823,0
+DVA.US,D,20211022,000000,115.27,115.85,114.45,115.61,371751,0
+DVA.US,D,20211025,000000,115.5,115.92,113.51,113.86,498088,0
+DVA.US,D,20211026,000000,113.74,113.74,110.385,112.11,653840,0
+DVA.US,D,20211027,000000,112.12,112.12,110.51,110.92,562166,0
+DVA.US,D,20211028,000000,111.33,114.75,110.9801,114.1,1124391,0
+DVA.US,D,20211029,000000,106.63,106.63,102.08,103.24,2082361,0
+DVA.US,D,20211101,000000,103.01,106.36,103,105.32,853385,0
+DVA.US,D,20211102,000000,105.85,106.29,103.59,104.06,915328,0
+DVA.US,D,20211103,000000,103.44,105.18,100.92,105.15,1118196,0
+DVA.US,D,20211104,000000,105.19,106.1,103.75,104.26,828160,0
+DVA.US,D,20211105,000000,104.79,112.75,104.41,109.36,1270510,0
+DVA.US,D,20211108,000000,108.78,109.59,107.66,109.38,564098,0
+DVA.US,D,20211109,000000,108.78,109.51,106.75,106.81,833192,0
+DVA.US,D,20211110,000000,107.05,108.27,105.56,106.4,778135,0
+DVA.US,D,20211111,000000,105.98,106.48,104.76,106.13,704597,0
+DVA.US,D,20211112,000000,106.82,108.46,105.432,105.81,560363,0
+DVA.US,D,20211115,000000,106.23,106.98,105.53,106.47,804474,0
+DVA.US,D,20211116,000000,106.49,106.63,101.43,101.56,1078534,0
+DVA.US,D,20211117,000000,100.96,101.97,99.02,100.59,1074767,0
+DVA.US,D,20211118,000000,100.57,102.31,99.84,101.66,840382,0
+DVA.US,D,20211119,000000,101.57,101.9,99.49,99.55,1150349,0
+DVA.US,D,20211122,000000,99.66,103.38,99.43,102.67,1273530,0
+DVA.US,D,20211123,000000,102.86,104.64,102.19,103.68,964136,0
+DVA.US,D,20211124,000000,103.02,103.35,101.465,102,883685,0
+DVA.US,D,20211126,000000,101,101.72,96.98,97.29,828385,0
+DVA.US,D,20211129,000000,98.07,99.59,96.75,96.91,1041512,0
+DVA.US,D,20211130,000000,96.07,97.407,94.38,94.5,1535049,0
+DVA.US,D,20211201,000000,96.17,98.2,94.7,94.75,1038606,0
+DVA.US,D,20211202,000000,95.38,99.115,95.14,98.36,1053149,0
+DVA.US,D,20211203,000000,98.64,99.71,97.79,98.84,1178332,0
+DVA.US,D,20211206,000000,100.21,103.54,99.67,102.1,1036067,0
+DVA.US,D,20211207,000000,102.38,104.51,101.85,103.12,1256548,0
+DVA.US,D,20211208,000000,102.76,105.58,102.32,105.04,1025753,0
+DVA.US,D,20211209,000000,104.42,106.02,103.62,105.07,725631,0
+DVA.US,D,20211210,000000,105.45,106.76,104.96,105.81,748453,0
+DVA.US,D,20211213,000000,105.79,106.54,105.38,105.64,863031,0
+DVA.US,D,20211214,000000,105.09,107.74,104.67,105.07,804155,0
+DVA.US,D,20211215,000000,105.77,105.82,103.82,105.16,840014,0
+DVA.US,D,20211216,000000,105.5,106.53,105.185,105.39,894344,0
+DVA.US,D,20211217,000000,105.76,106.15,103.76,104.87,1973695,0
+DVA.US,D,20211220,000000,104.64,106.99,104.06,106.93,1202237,0
+DVA.US,D,20211221,000000,107.93,110.22,107.73,108.86,779799,0
+DVA.US,D,20211222,000000,108.86,110.41,108.82,109.68,490902,0
+DVA.US,D,20211223,000000,109.64,112.1,109.575,111.42,681983,0
+DVA.US,D,20211227,000000,111.42,111.9899,110.15,111.17,531110,0
+DVA.US,D,20211228,000000,111.08,112.8,111.08,112.56,463078,0
+DVA.US,D,20211229,000000,112.38,114.27,112.38,113.43,570701,0
+DVA.US,D,20211230,000000,113.34,114.86,113.2,113.28,464964,0
+DVA.US,D,20211231,000000,113.5,114.71,113.5,113.76,610901,0
+DVA.US,D,20220103,000000,114.07,115.585,113.1,115.43,630603,0
+DVA.US,D,20220104,000000,115.67,116.52,114.98,115.39,562835,0
+DVA.US,D,20220105,000000,115.75,117.9,113.9,114,750033,0
+DVA.US,D,20220106,000000,114.11,114.21,111.06,111.28,663522,0
+DVA.US,D,20220107,000000,110.77,112.63,110.41,111.59,689481,0
+DVA.US,D,20220110,000000,112,114.01,111.41,113.73,644285,0
+DVA.US,D,20220111,000000,114.03,114.52,112.16,114.44,594840,0
+DVA.US,D,20220112,000000,113.94,114.785,113.35,113.68,374459,0
+DVA.US,D,20220113,000000,113.22,115.965,111.48,115.29,438912,0
+DVA.US,D,20220114,000000,115.09,116.38,114.84,116.32,386760,0
+DVA.US,D,20220118,000000,116.41,116.96,111.52,111.85,623033,0
+DVA.US,D,20220119,000000,111.83,113.12,109.54,109.62,561158,0
+DVA.US,D,20220120,000000,109.69,112.0387,109.17,109.39,404975,0
+DVA.US,D,20220121,000000,109.44,110.89,108.89,109.39,521713,0
+DVA.US,D,20220124,000000,108.57,111.04,107.24,110.73,663016,0
+DVA.US,D,20220125,000000,111.09,111.1,106.01,109.46,708631,0
+DVA.US,D,20220126,000000,109.78,111.63,108.42,109.49,585800,0
+DVA.US,D,20220127,000000,109.62,110.16,107.74,108.75,569032,0
+DVA.US,D,20220128,000000,108.14,110.29,107.97,110.21,702870,0
+DVA.US,D,20220131,000000,109.53,109.55,105.48,108.37,1698390,0
+DVA.US,D,20220201,000000,109.06,110,108.38,109.1,644178,0
+DVA.US,D,20220202,000000,108.78,112,108.51,111.3,550396,0
+DVA.US,D,20220203,000000,111.49,112.21,109.62,109.93,543585,0
+DVA.US,D,20220204,000000,108.8,110.27,107.8,109.34,576945,0
+DVA.US,D,20220207,000000,109.55,110.13,108.34,109.01,524322,0
+DVA.US,D,20220208,000000,109.16,111.4175,108.6,111.26,853186,0
+DVA.US,D,20220209,000000,111.55,112.96,111.36,112.93,808077,0
+DVA.US,D,20220210,000000,112.23,112.89,111.09,111.46,634972,0
+DVA.US,D,20220211,000000,111.24,114.08,110.8,111.62,1372350,0
+DVA.US,D,20220214,000000,112.12,114.5,111.95,113.65,857074,0
+DVA.US,D,20220215,000000,114.91,117.11,114.7087,116.9,859822,0
+DVA.US,D,20220216,000000,116.7,120.32,116.13,120,743570,0
+DVA.US,D,20220217,000000,119.12,119.22,117.07,117.32,710259,0
+DVA.US,D,20220218,000000,117.31,118.48,115.35,115.49,482597,0
+DVA.US,D,20220222,000000,115,116,113.17,114.08,480411,0
+DVA.US,D,20220223,000000,114.67,115.02,112.07,112.54,512684,0
+DVA.US,D,20220224,000000,110.12,112.15,108.82,111.89,695805,0
+DVA.US,D,20220225,000000,112.58,115.24,111.63,114.6,434817,0
+DVA.US,D,20220228,000000,112.33,113.405,111.25,112.77,934483,0
+DVA.US,D,20220301,000000,112.04,113.855,109.7,111.01,604192,0
+DVA.US,D,20220302,000000,111.73,114.96,111.31,112.79,653251,0
+DVA.US,D,20220303,000000,113.09,113.105,111.18,112.31,549640,0
+DVA.US,D,20220304,000000,110.46,111.53,108.99,110.06,547408,0
+DVA.US,D,20220307,000000,110.05,111.125,109.09,109.47,889391,0
+DVA.US,D,20220308,000000,110.57,114.51,110,111.94,734882,0
+DVA.US,D,20220309,000000,114.56,115.1,112.05,112.5,644058,0
+DVA.US,D,20220310,000000,111.3,112.36,110.46,111.42,544709,0
+DVA.US,D,20220311,000000,112.01,112.48,109.9,109.97,778172,0
+DVA.US,D,20220314,000000,110.97,111.48,108.235,108.7,886052,0
+DVA.US,D,20220315,000000,109.24,110.86,108.6,110.63,902671,0
+DVA.US,D,20220316,000000,111.4,112.62,110,112.34,644026,0
+DVA.US,D,20220317,000000,111.77,113.1,110.82,112.56,763488,0
+DVA.US,D,20220318,000000,111.68,113.69,109.99,113.59,1870669,0
+DVA.US,D,20220321,000000,114.04,115.12,111.15,111.9,674999,0
+DVA.US,D,20220322,000000,112.79,112.95,110.34,110.75,732723,0
+DVA.US,D,20220323,000000,110.12,110.41,109.1,109.86,624767,0
+DVA.US,D,20220324,000000,110.48,111.8,110,111.77,504855,0
+DVA.US,D,20220325,000000,112.29,114.78,112.29,114.38,559038,0
+DVA.US,D,20220328,000000,114.5,116.01,113.99,115.97,537651,0
+DVA.US,D,20220329,000000,116.99,117.43,115,115.58,476572,0
+DVA.US,D,20220330,000000,115.56,115.77,114.08,114.63,526312,0
+DVA.US,D,20220331,000000,114.45,115.0999,113.11,113.11,641433,0
+DVA.US,D,20220401,000000,113.2,114.5,112.3,114.15,567394,0
+DVA.US,D,20220404,000000,114,114.21,112.7,113.11,558537,0
+DVA.US,D,20220405,000000,112.57,115.12,112.57,114.22,577074,0
+DVA.US,D,20220406,000000,113.9,117.58,113.72,116.21,607431,0
+DVA.US,D,20220407,000000,115.76,118.54,115,118.25,851155,0
+DVA.US,D,20220408,000000,118.75,122.67,118.74,122.07,1188408,0
+DVA.US,D,20220411,000000,121.46,122.94,119.01,119.39,722638,0
+DVA.US,D,20220412,000000,118.96,121.41,118.48,119.22,416823,0
+DVA.US,D,20220413,000000,119.12,121.32,119.12,120.7,410978,0
+DVA.US,D,20220414,000000,121.2,123.19,121.2,121.45,500969,0
+DVA.US,D,20220418,000000,120.87,122.04,119.16,119.52,244202,0
+DVA.US,D,20220419,000000,119.3,121.72,119.3,120.76,359080,0
+DVA.US,D,20220420,000000,121.43,124.81,121.43,123.38,387360,0
+DVA.US,D,20220421,000000,123.88,124.4559,122.43,122.66,328121,0
+DVA.US,D,20220422,000000,121.46,121.75,111.37,111.41,980507,0
+DVA.US,D,20220425,000000,111.19,112.7,109.96,112.54,588727,0
+DVA.US,D,20220426,000000,110.72,111.72,109.72,109.75,413488,0
+DVA.US,D,20220427,000000,109.38,110.95,107.72,108.05,642926,0
+DVA.US,D,20220428,000000,108.82,110.685,107.39,109.91,698170,0
+DVA.US,D,20220429,000000,108.93,110.14,108.32,108.37,613656,0
+DVA.US,D,20220502,000000,108.91,109.46,105.34,107.21,647123,0
+DVA.US,D,20220503,000000,107.58,108.53,106.8,107.5,899260,0
+DVA.US,D,20220504,000000,108.33,111.04,107.37,110.8,686914,0
+DVA.US,D,20220505,000000,110.18,110.58,106.19,106.94,614095,0
+DVA.US,D,20220506,000000,96.7,104.47,96.7,102.96,1741308,0
+DVA.US,D,20220509,000000,101.95,106.05,101.36,104.37,896465,0
+DVA.US,D,20220510,000000,105.16,106.7,103.99,105.23,698403,0
+DVA.US,D,20220511,000000,105.07,106.71,102.06,102.21,881238,0
+DVA.US,D,20220512,000000,101.86,103.6275,101.38,103.05,573386,0
+DVA.US,D,20220513,000000,103.17,103.36,99.511,100.05,708081,0
+DVA.US,D,20220516,000000,98.93,100.73,97.3,99.9,553929,0
+DVA.US,D,20220517,000000,100.22,100.22,96.72,98.79,964474,0
+DVA.US,D,20220518,000000,97.9,97.9,94.39,94.56,874354,0
+DVA.US,D,20220519,000000,93.84,94.99,92.63,94.25,824998,0
+DVA.US,D,20220520,000000,94.69,95.06,92.81,94.43,742264,0
+DVA.US,D,20220523,000000,95.64,95.94,92.37,94.25,517919,0
+DVA.US,D,20220524,000000,94.44,94.44,91.73,93.41,547707,0
+DVA.US,D,20220525,000000,93.42,96.93,92.73,95.42,721456,0
+DVA.US,D,20220526,000000,95.79,98.14,95.48,97.44,667039,0
+DVA.US,D,20220527,000000,98.12,98.315,97.18,97.78,465976,0
+DVA.US,D,20220531,000000,96.31,98.33,95.53,97.49,1585408,0
+DVA.US,D,20220601,000000,98.08,98.08,93.52,95.4,1031714,0
+DVA.US,D,20220602,000000,95.39,97.045,93.11,96.85,828450,0
+DVA.US,D,20220603,000000,96.68,98.11,95.99,96.7,1055361,0
+DVA.US,D,20220606,000000,97,97.77,95.79,95.82,750957,0
+DVA.US,D,20220607,000000,94.57,96.05,94.08,95.33,974416,0
+DVA.US,D,20220608,000000,94.71,95.75,93.11,93.35,833921,0
+DVA.US,D,20220609,000000,93.07,95.65,92.56,93.61,966463,0
+DVA.US,D,20220610,000000,91.99,94.19,91.7,93.16,876850,0
+DVA.US,D,20220613,000000,91.29,92.86,89.13,89.71,1231269,0
+DVA.US,D,20220614,000000,89.56,90.6,88.09,89.97,1338921,0
+DVA.US,D,20220615,000000,90.34,91.97,89.24,90.15,987787,0
+DVA.US,D,20220616,000000,88.79,89.11,87.19,87.94,1022154,0
+DVA.US,D,20220617,000000,88.09,90.43,88.09,89.48,1543246,0
+DVA.US,D,20220621,000000,90.36,91.62,74.9701,76.05,6007606,0
+DVA.US,D,20220622,000000,75.15,80.779,75,80.58,3181519,0
+DVA.US,D,20220623,000000,80,80.56,76.37,77.93,1850849,0
+DVA.US,D,20220624,000000,78.57,80.24,76.6,77.5,1936055,0
+DVA.US,D,20220627,000000,77.71,79.63,76.8,79.44,806567,0
+DVA.US,D,20220628,000000,81.5,83.27,80.92,81.3,1295634,0
+DVA.US,D,20220629,000000,81.36,82.19,78.92,81.46,760106,0
+DVA.US,D,20220630,000000,80.66,80.87,79.07,79.96,844972,0
+DVA.US,D,20220701,000000,80.07,83.4,78.41,83.11,929834,0
+DVA.US,D,20220705,000000,81.86,82.67,80.255,82.07,692688,0
+DVA.US,D,20220706,000000,81.54,82.46,79.59,80.24,1140414,0
+DVA.US,D,20220707,000000,80.63,83.83,80.63,83.72,856794,0
+DVA.US,D,20220708,000000,83.93,85.72,83.07,83.12,907591,0
+DVA.US,D,20220711,000000,82.38,83.01,81.44,81.96,671503,0
+DVA.US,D,20220712,000000,81.58,85.09,81.58,84.5,742357,0
+DVA.US,D,20220713,000000,84.16,85.25,83.42,83.98,666155,0
+DVA.US,D,20220714,000000,83.01,83.66,81.58,82.63,633590,0
+DVA.US,D,20220715,000000,84.04,85.85,83.48,85.47,724905,0
+DVA.US,D,20220718,000000,85.72,86.48,84.878,84.96,610659,0
+DVA.US,D,20220719,000000,85.66,87.93,85.16,87.67,531602,0
+DVA.US,D,20220720,000000,87.74,87.9,85.83,86.17,592410,0
+DVA.US,D,20220721,000000,85.83,86.18,84.74,86.17,655158,0
+DVA.US,D,20220722,000000,89.31,89.89,86.44,87.1,730642,0
+DVA.US,D,20220725,000000,87.18,88.3,85.36,85.89,694748,0
+DVA.US,D,20220726,000000,85.92,86.84,85.25,85.57,693369,0
+DVA.US,D,20220727,000000,85.48,87.23,85,86.92,713106,0
+DVA.US,D,20220728,000000,84.36,84.99,80.86,83.41,1767575,0
+DVA.US,D,20220729,000000,83.51,84.28,82.735,84.16,1316782,0
+DVA.US,D,20220801,000000,84.1,85.57,83.69,84.85,1261266,0
+DVA.US,D,20220802,000000,86.86,88.58,84.916,86.45,1660647,0
+DVA.US,D,20220803,000000,85.88,86.23,82.995,84.8,913570,0
+DVA.US,D,20220804,000000,84.95,86.5,84.62,85.31,647064,0
+DVA.US,D,20220805,000000,85.4,86.375,84.37,85.68,629762,0
+DVA.US,D,20220808,000000,86.02,89.09,86.02,88.47,1011573,0
+DVA.US,D,20220809,000000,88.8,91.06,88.555,89.28,973968,0
+DVA.US,D,20220810,000000,90.27,91.61,89.87,91.2,633036,0
+DVA.US,D,20220811,000000,91.43,94.06,91.15,91.59,720872,0
+DVA.US,D,20220812,000000,92,92.745,91.43,92.48,489012,0
+DVA.US,D,20220815,000000,92.32,93.12,91.085,92.34,498577,0
+DVA.US,D,20220816,000000,92.2,93.61,92.18,92.92,679642,0
+DVA.US,D,20220817,000000,91.91,92.24,89.16,89.58,568525,0
+DVA.US,D,20220818,000000,89.7,90.035,88.3,89.64,367808,0
+DVA.US,D,20220819,000000,91.4,94.55,91.4,93.21,1039005,0
+DVA.US,D,20220822,000000,92.76,93.06,92.035,92.39,494596,0
+DVA.US,D,20220823,000000,92.39,93.03,92.09,92.29,567612,0
+DVA.US,D,20220824,000000,91.79,92.18,90.57,91.23,492108,0
+DVA.US,D,20220825,000000,91.37,92.41,90.965,92.16,443813,0
+DVA.US,D,20220826,000000,92.38,92.51,88.64,88.65,583893,0
+DVA.US,D,20220829,000000,87.86,89.43,86.7,88.95,370306,0
+DVA.US,D,20220830,000000,89.43,89.43,86.93,87.09,450581,0
+DVA.US,D,20220831,000000,87.18,87.92,85.27,85.29,892719,0
+DVA.US,D,20220901,000000,85,87.07,83.43,86.93,985165,0
+DVA.US,D,20220902,000000,87.49,89.16,86.51,87.8,701701,0
+DVA.US,D,20220906,000000,87.53,89.35,87.53,88.26,755765,0
+DVA.US,D,20220907,000000,88.29,90.7,87.91,90.45,654663,0
+DVA.US,D,20220908,000000,90.01,91.65,89.71,91.27,512343,0
+DVA.US,D,20220909,000000,91.8,93.68,91.8,92.62,519131,0
+DVA.US,D,20220912,000000,93.23,96.37,92.72,95.27,1066675,0
+DVA.US,D,20220913,000000,94,94.26,92.145,92.25,669540,0
+DVA.US,D,20220914,000000,92.55,92.87,89.63,90.86,740751,0
+DVA.US,D,20220915,000000,91.4,93.521,90.96,92.78,597476,0
+DVA.US,D,20220916,000000,92.46,93.5,91.34,92.82,1688157,0
+DVA.US,D,20220919,000000,92.02,93.15,91.36,93.01,558006,0
+DVA.US,D,20220920,000000,92.77,93.26,90.53,91.42,621006,0
+DVA.US,D,20220921,000000,92.32,93.11,89.68,89.68,591634,0
+DVA.US,D,20220922,000000,88.96,89.2375,86.055,87.49,694590,0
+DVA.US,D,20220923,000000,86.42,86.735,84.33,86.31,968206,0
+DVA.US,D,20220926,000000,86.11,86.55,83.905,84.4,509588,0
+DVA.US,D,20220927,000000,84.88,85.28,82.56,82.78,512446,0
+DVA.US,D,20220928,000000,83.84,85.55,83.18,85.13,469839,0
+DVA.US,D,20220929,000000,84.46,84.65,82.5591,83.96,391191,0
+DVA.US,D,20220930,000000,84.31,85.37,82.7,82.77,502500,0
+DVA.US,D,20221003,000000,83.02,86.67,82.9401,86.41,546080,0
+DVA.US,D,20221004,000000,87.07,89.98,86.77,89.37,550439,0
+DVA.US,D,20221005,000000,88.55,89.76,87.32,89.26,559260,0
+DVA.US,D,20221006,000000,89.16,89.67,88.48,88.92,614668,0
+DVA.US,D,20221007,000000,87.97,88.035,86.62,87.17,646126,0
+DVA.US,D,20221010,000000,87.18,88,86.59,87.36,444504,0
+DVA.US,D,20221011,000000,87.43,88.57,86.28,87.94,594581,0
+DVA.US,D,20221012,000000,88.15,88.43,87.09,87.44,444703,0
+DVA.US,D,20221013,000000,86.32,89.99,85.78,89.5,428768,0
+DVA.US,D,20221014,000000,90.08,91.77,88.67,89.39,411504,0
+DVA.US,D,20221017,000000,90.44,90.88,89.73,89.88,367618,0
+DVA.US,D,20221018,000000,91.28,92.23,89.76,90,522088,0
+DVA.US,D,20221019,000000,90,91.68,89.56,90.67,529045,0
+DVA.US,D,20221020,000000,90.97,91.63,90.43,90.93,560593,0
+DVA.US,D,20221021,000000,90.36,90.36,85.38,89.99,771223,0
+DVA.US,D,20221024,000000,90.5,92.86,90.5,92.71,552651,0
+DVA.US,D,20221025,000000,93.48,95.76,92.58,95.44,631210,0
+DVA.US,D,20221026,000000,96.12,99.35,96.12,99.31,770043,0
+DVA.US,D,20221027,000000,99.35,99.9,96.74,96.75,1433936,0
+DVA.US,D,20221028,000000,76,77.5,69.26,70.54,5449864,0
+DVA.US,D,20221031,000000,69.65,74.29,69,73.01,3364026,0
+DVA.US,D,20221101,000000,73.04,73.72,69.1,69.87,1881485,0
+DVA.US,D,20221102,000000,71.11,72.89,69.74,69.76,1470003,0
+DVA.US,D,20221103,000000,69.76,69.76,68.24,68.54,1387842,0
+DVA.US,D,20221104,000000,68.92,70.42,67.51,70.38,969542,0
+DVA.US,D,20221107,000000,69.82,71.425,69.82,70.98,737335,0
+DVA.US,D,20221108,000000,70.52,70.52,67.5,67.89,1494820,0
+DVA.US,D,20221109,000000,67.45,67.75,65.28,65.42,956848,0
+DVA.US,D,20221110,000000,66.8,70.125,66.6701,68.45,1153565,0
+DVA.US,D,20221111,000000,68.37,72,68.27,71.9,949995,0
+DVA.US,D,20221114,000000,72.24,72.98,71.24,72.1,933273,0
+DVA.US,D,20221115,000000,72.41,73.24,69.74,70.19,1082563,0
+DVA.US,D,20221116,000000,70,70.36,68.84,69.34,521080,0
+DVA.US,D,20221117,000000,69.04,69.83,67.88,69.6,482519,0
+DVA.US,D,20221118,000000,70.23,70.99,69.45,70.65,572094,0
+DVA.US,D,20221121,000000,70.33,71.48,70.0101,71.1,592884,0
+DVA.US,D,20221122,000000,71.49,72.115,70.66,71.65,560910,0
+DVA.US,D,20221123,000000,71.55,72.29,71.16,72.29,486338,0
+DVA.US,D,20221125,000000,72.72,73.99,72.545,73.92,360008,0
+DVA.US,D,20221128,000000,73.44,73.91,71.82,72.08,601520,0
+DVA.US,D,20221129,000000,72.3,73.17,71.64,71.65,521226,0
+DVA.US,D,20221130,000000,71.55,73.76,69.55,73.73,1593661,0
+DVA.US,D,20221201,000000,74.35,75.455,72.88,73.23,585049,0
+DVA.US,D,20221202,000000,72.85,74.65,72.81,74.34,463247,0
+DVA.US,D,20221205,000000,73.63,74.09,73.07,73.45,422506,0
+DVA.US,D,20221206,000000,73.14,74.11,72.15,73.83,698006,0
+DVA.US,D,20221207,000000,74.09,75.25,74.09,74.83,587852,0
+DVA.US,D,20221208,000000,75.08,75.88,74.46,74.91,512372,0
+DVA.US,D,20221209,000000,74.66,75.45,74.3,74.34,318883,0
+DVA.US,D,20221212,000000,74.55,75.43,74.01,74.87,490519,0
+DVA.US,D,20221213,000000,76.09,76.63,74.27,75.05,569332,0
+DVA.US,D,20221214,000000,74.92,75.325,73.4137,74.71,793527,0
+DVA.US,D,20221215,000000,73.83,73.83,72.62,72.99,856857,0
+DVA.US,D,20221216,000000,72.32,72.99,70.84,72.41,1964151,0
+DVA.US,D,20221219,000000,72.34,73.14,71.69,72.27,930750,0
+DVA.US,D,20221220,000000,72.02,72.69,70.8,70.82,1016304,0
+DVA.US,D,20221221,000000,71.28,73.26,71.19,73.19,854904,0
+DVA.US,D,20221222,000000,73.06,73.46,71.92,73.43,507803,0
+DVA.US,D,20221223,000000,73.16,74,73.16,73.76,354013,0
+DVA.US,D,20221227,000000,73.75,74.27,73.38,73.9,505430,0
+DVA.US,D,20221228,000000,74.07,74.61,72.75,72.8,289327,0
+DVA.US,D,20221229,000000,73.19,75.29,73.19,75.21,482523,0
+DVA.US,D,20221230,000000,74.69,75.11,73.9,74.67,478922,0
+DVA.US,D,20230103,000000,74.94,75.717,74.12,74.84,558912,0
+DVA.US,D,20230104,000000,75.4,77.31,75.2,77.15,1046923,0
+DVA.US,D,20230105,000000,77.01,78.55,76.29,78.5,1080706,0
+DVA.US,D,20230106,000000,79.49,81.8725,78.72,81.05,687460,0
+DVA.US,D,20230109,000000,80.95,81.17,78.67,78.71,552636,0
+DVA.US,D,20230110,000000,78.87,79.82,78.51,79.78,571681,0
+DVA.US,D,20230111,000000,80.1,80.1,78.37,79.76,622616,0
+DVA.US,D,20230112,000000,80.24,80.24,77.54,78.22,739689,0
+DVA.US,D,20230113,000000,77.91,79.4,77.91,79.03,437411,0
+DVA.US,D,20230117,000000,79.02,79.39,78.16,79.07,442474,0
+DVA.US,D,20230118,000000,79.25,81.3,79.15,79.42,507547,0
+DVA.US,D,20230119,000000,79.19,80.08,78.08,79.53,468858,0
+DVA.US,D,20230120,000000,79.8,80.47,79.495,80.32,414445,0
+DVA.US,D,20230123,000000,80.32,81.85,80.04,80.1,458280,0
+DVA.US,D,20230124,000000,79.78,80.04,77.12,77.31,614492,0
+DVA.US,D,20230125,000000,76.85,78.33,76.63,77.48,592449,0
+DVA.US,D,20230126,000000,77.72,79.82,77.67,79.61,554975,0
+DVA.US,D,20230127,000000,79.58,81.36,78.87,81.15,499030,0
+DVA.US,D,20230130,000000,81.05,82.32,80.88,80.9,596428,0
+DVA.US,D,20230131,000000,81.18,82.41,80.53,82.39,546113,0
+DVA.US,D,20230201,000000,82.39,85.26,82.105,84.81,740680,0
+DVA.US,D,20230202,000000,84.39,87.03,84.39,85.82,826825,0
+DVA.US,D,20230203,000000,85.5,85.92,84.58,85.48,448082,0
+DVA.US,D,20230206,000000,85.18,85.18,83.335,83.95,421762,0
+DVA.US,D,20230207,000000,83.81,85.25,83.53,84.73,525667,0
+DVA.US,D,20230208,000000,84.8,85.48,83.47,83.57,423032,0
+DVA.US,D,20230209,000000,83.8,85.38,82.49,82.71,583860,0
+DVA.US,D,20230210,000000,82.7,83.86,82.345,83.08,639767,0
+DVA.US,D,20230213,000000,83,84.289,82.86,83.74,605978,0
+DVA.US,D,20230214,000000,83.71,84.04,82.82,82.89,490705,0
+DVA.US,D,20230215,000000,82.48,83.24,81.82,83.12,494766,0
+DVA.US,D,20230216,000000,82.5,84.02,82.14,83.42,658523,0
+DVA.US,D,20230217,000000,83.43,83.93,82.44,83.93,825419,0
+DVA.US,D,20230221,000000,83.04,83.98,82.25,83.1,868360,0
+DVA.US,D,20230222,000000,84.12,86.15,84,85.37,1117929,0
+DVA.US,D,20230223,000000,85.35,85.98,79.82,82.87,1757412,0
+DVA.US,D,20230224,000000,82.24,82.8,80.28,82.31,749035,0
+DVA.US,D,20230227,000000,82.91,84.51,82.8,82.84,615588,0
+DVA.US,D,20230228,000000,82.23,82.76,81.4,82.26,1326672,0
+DVA.US,D,20230301,000000,81.58,82.44,80.86,82.33,588391,0
+DVA.US,D,20230302,000000,81.92,82.2,80.71,80.96,580236,0
+DVA.US,D,20230303,000000,81.31,82.075,80.53,82.01,536617,0
+DVA.US,D,20230306,000000,82.07,82.3229,80.13,80.2,689491,0
+DVA.US,D,20230307,000000,80,80.38,78.7,78.85,558599,0
+DVA.US,D,20230308,000000,78.71,79.41,78.28,79.38,566951,0
+DVA.US,D,20230309,000000,79.51,79.515,74.85,74.87,971756,0
+DVA.US,D,20230310,000000,74.86,75.06,73.2,74.68,918720,0
+DVA.US,D,20230313,000000,74.22,76.1,73.74,75.06,794123,0
+DVA.US,D,20230314,000000,75.83,76.75,74.9336,76.6,818940,0
+DVA.US,D,20230315,000000,75.12,76.09,74.36,76.04,738729,0
+DVA.US,D,20230316,000000,75.17,78.98,75.17,78.03,1138307,0
+DVA.US,D,20230317,000000,77.82,77.82,76.49,76.77,1076574,0
+DVA.US,D,20230320,000000,77.11,79.32,77.11,77.99,852916,0
+DVA.US,D,20230321,000000,78.66,79.16,77.43,78.2,889802,0
+DVA.US,D,20230322,000000,78.12,78.83,76.74,76.75,478569,0
+DVA.US,D,20230323,000000,76.71,77.075,74.64,75.24,507722,0
+DVA.US,D,20230324,000000,74.84,76.16,74.28,76.12,406095,0
+DVA.US,D,20230327,000000,77.25,77.83,76.96,77.15,447691,0
+DVA.US,D,20230328,000000,76.79,77.785,76.79,77.35,376257,0
+DVA.US,D,20230329,000000,78,78.6825,77.57,78.47,513281,0
+DVA.US,D,20230330,000000,79.52,79.86,79.13,79.38,491248,0
+DVA.US,D,20230331,000000,79.86,81.2,79.18,81.11,636625,0
+DVA.US,D,20230403,000000,81.7,82.4,81.375,81.69,635035,0
+DVA.US,D,20230404,000000,82.09,82.31,80.94,81.58,659505,0
+DVA.US,D,20230405,000000,81.32,83.15,81.32,82.94,612361,0
+DVA.US,D,20230406,000000,83.35,83.65,82.235,82.47,324141,0
+DVA.US,D,20230410,000000,82.09,82.96,82.09,82.7,287023,0
+DVA.US,D,20230411,000000,83,84.97,83,84.72,560982,0
+DVA.US,D,20230412,000000,85.18,85.18,83.22,83.29,568110,0
+DVA.US,D,20230413,000000,83.7,84.56,83.33,84.4,533698,0
+DVA.US,D,20230414,000000,84.64,84.86,83.59,83.96,329408,0
+DVA.US,D,20230417,000000,83.9,84.55,83.38,83.86,297753,0
+DVA.US,D,20230418,000000,84.01,84.07,83.05,83.49,445159,0
+DVA.US,D,20230419,000000,83.27,83.66,82.39,83.6,413562,0
+DVA.US,D,20230420,000000,83.5,83.56,82.35,83.12,368036,0
+DVA.US,D,20230421,000000,83.9,86.24,83.9,86.02,679510,0
+DVA.US,D,20230424,000000,85.99,88.19,85.94,88.14,657870,0
+DVA.US,D,20230425,000000,88.22,88.48,87.0235,87.3,488450,0
+DVA.US,D,20230426,000000,87.36,87.7,85.99,86.27,555199,0
+DVA.US,D,20230427,000000,86.51,88.14,86.51,88.01,668047,0
+DVA.US,D,20230428,000000,88,90.57,87.885,90.36,733573,0
+DVA.US,D,20230501,000000,90.16,91.18,89.9,90.39,528198,0
+DVA.US,D,20230502,000000,90.01,90.01,87.365,88.34,647936,0
+DVA.US,D,20230503,000000,88.22,89.22,87.96,88.16,407799,0
+DVA.US,D,20230504,000000,87.91,88.07,86.27,87.21,483575,0
+DVA.US,D,20230505,000000,87.69,89.21,87.69,88.47,590510,0
+DVA.US,D,20230508,000000,88,89.55,87.63,89.21,787706,0
+DVA.US,D,20230509,000000,97.16,103,97.16,100.72,2777630,0
+DVA.US,D,20230510,000000,101.5,102.15,98.9375,99.27,1055046,0
+DVA.US,D,20230511,000000,98.76,98.9,95.21,95.59,1031253,0
+DVA.US,D,20230512,000000,95.63,95.83,93.25,93.72,680529,0
+DVA.US,D,20230515,000000,93.85,97.94,93.53,96.86,853054,0
+DVA.US,D,20230516,000000,96.75,98.71,96.2,98.52,993893,0
+DVA.US,D,20230517,000000,98.29,99.24,97.024,98.61,844104,0
+DVA.US,D,20230518,000000,98.4,101.7,97.92,100.93,1130493,0
+DVA.US,D,20230519,000000,101.04,101.68,99.813,100.33,640020,0
+DVA.US,D,20230522,000000,100.44,101.34,99.67,99.8,528814,0
+DVA.US,D,20230523,000000,99.56,100.02,96.65,96.94,530117,0
+DVA.US,D,20230524,000000,97.01,97.29,95.77,96.27,407292,0
+DVA.US,D,20230525,000000,95.9,96.16,94.75,95.06,406533,0
+DVA.US,D,20230526,000000,94.96,95.41,93.73,94.28,413978,0
+DVA.US,D,20230530,000000,93.88,94.55,92.16,92.42,430583,0
+DVA.US,D,20230531,000000,92.35,94.68,91.87,93.67,1179177,0
+DVA.US,D,20230601,000000,93.9,94.73,92.64,94.71,428966,0
+DVA.US,D,20230602,000000,95.87,98.84,95.79,98.74,801653,0
+DVA.US,D,20230605,000000,98.96,99.3,98.09,99.16,441496,0
+DVA.US,D,20230606,000000,99.18,100,98.58,99.28,346176,0
+DVA.US,D,20230607,000000,99.39,100.785,99.27,100.56,354985,0
+DVA.US,D,20230608,000000,100.8,100.8,98.52,100.08,399991,0
+DVA.US,D,20230609,000000,99.33,100,97.48,97.48,422662,0
+DVA.US,D,20230612,000000,97.44,98.23,96.475,97.09,516406,0
+DVA.US,D,20230613,000000,96.69,98.62,96.295,98.24,557617,0
+DVA.US,D,20230614,000000,100,100.21,97.15,97.48,599875,0
+DVA.US,D,20230615,000000,97.21,97.63,96.14,97.28,507410,0
+DVA.US,D,20230616,000000,97.4,98.33,97.025,97.62,1136213,0
+DVA.US,D,20230620,000000,97.32,98.38,97.015,97.91,537070,0
+DVA.US,D,20230621,000000,97.6,98.295,96.5,97.68,481179,0
+DVA.US,D,20230622,000000,97.9,99.49,97.21,98.96,677468,0
+DVA.US,D,20230623,000000,98.55,99.115,97.7,97.73,495134,0
+DVA.US,D,20230626,000000,97.91,98.41,96.19,97.08,576735,0
+DVA.US,D,20230627,000000,94.03,97.16,92.98,95.93,1102899,0
+DVA.US,D,20230628,000000,96.09,97.86,95.3,97.64,678017,0
+DVA.US,D,20230629,000000,97.49,99.22,97.49,98.83,532337,0
+DVA.US,D,20230630,000000,99.6,100.97,99.33,100.47,578363,0
+DVA.US,D,20230703,000000,100.1,100.96,99.36,100.77,330647,0
+DVA.US,D,20230705,000000,100.99,101.73,100.38,101.36,637261,0
+DVA.US,D,20230706,000000,100.96,102.528,100.47,101.94,892307,0
+DVA.US,D,20230707,000000,101.57,104.31,101.45,103.89,1010213,0
+DVA.US,D,20230710,000000,103.9,104.7233,102.66,103.69,534133,0
+DVA.US,D,20230711,000000,103.99,104.97,102.81,103.07,539206,0
+DVA.US,D,20230712,000000,103.81,104.54,103.03,104.25,665779,0
+DVA.US,D,20230713,000000,104.12,105.35,102.5,103.26,583455,0
+DVA.US,D,20230714,000000,103.38,104.41,102.55,103.74,316516,0
+DVA.US,D,20230717,000000,103.55,104.88,103.39,104.53,429001,0
+DVA.US,D,20230718,000000,104.64,106.96,104.64,106.16,633590,0
+DVA.US,D,20230719,000000,106.14,106.72,104.14,104.76,439360,0
+DVA.US,D,20230720,000000,105.4,105.76,103.85,105.49,493609,0
+DVA.US,D,20230721,000000,105.58,105.58,102.7,102.78,726686,0
+DVA.US,D,20230724,000000,102.86,103.11,101.41,102.1,818072,0
+DVA.US,D,20230725,000000,101.76,103.31,101.157,102.95,374860,0
+DVA.US,D,20230726,000000,102.42,103.17,101.02,101.2,374982,0
+DVA.US,D,20230727,000000,101.13,101.44,99.845,100.03,370427,0
+DVA.US,D,20230728,000000,101.11,101.16,99.725,101.04,471456,0
+DVA.US,D,20230731,000000,101.23,102.03,99.94,101.99,547648,0
+DVA.US,D,20230801,000000,101.91,102.71,101.55,102.39,457281,0
+DVA.US,D,20230802,000000,101.91,102.75,100.84,101.97,583731,0
+DVA.US,D,20230803,000000,101.99,102.76,101.23,101.56,682087,0
+DVA.US,D,20230804,000000,106.63,109.595,106.23,108.81,1637799,0
+DVA.US,D,20230807,000000,111.07,116.97,110.96,112.68,1523327,0
+DVA.US,D,20230808,000000,112.21,113.08,110.22,110.79,1478196,0
+DVA.US,D,20230809,000000,111.15,111.67,109.48,109.96,597591,0
+DVA.US,D,20230810,000000,110.11,110.95,107.405,108.43,643447,0
+DVA.US,D,20230811,000000,108.71,109.19,107.2,108.35,472268,0
+DVA.US,D,20230814,000000,108.46,108.48,104.47,106.96,1055431,0
+DVA.US,D,20230815,000000,106.99,106.99,104.18,105.2,744792,0
+DVA.US,D,20230816,000000,104.97,105.89,103.8016,104.29,513092,0
+DVA.US,D,20230817,000000,103.65,104.21,100.22,100.64,754360,0
+DVA.US,D,20230818,000000,100.14,101.86,99.71,101.56,526251,0
+DVA.US,D,20230821,000000,101.74,102.395,100.49,101.89,403370,0
+DVA.US,D,20230822,000000,101.91,102.4,100.88,101.66,337871,0
+DVA.US,D,20230823,000000,102.03,102.45,101.35,102.06,490740,0
+DVA.US,D,20230824,000000,101.51,102,101.02,101.05,477598,0
+DVA.US,D,20230825,000000,101.02,101.36,100.06,100.61,416859,0
+DVA.US,D,20230828,000000,101.05,101.51,100.23,100.55,622405,0
+DVA.US,D,20230829,000000,100.68,102.59,100.17,102.19,366719,0
+DVA.US,D,20230830,000000,102.49,104.02,102.4,103.31,379934,0
+DVA.US,D,20230831,000000,103.79,103.92,102.04,102.42,797434,0
+DVA.US,D,20230901,000000,102.8,103.855,102.56,102.99,340698,0
+DVA.US,D,20230905,000000,102.36,102.47,96.62,96.65,976579,0
+DVA.US,D,20230906,000000,96.21,99.555,96.21,98.89,772758,0
+DVA.US,D,20230907,000000,99.06,99.17,94.7,95.34,823644,0
+DVA.US,D,20230908,000000,95.44,96.52,95.0073,95.55,707005,0
+DVA.US,D,20230911,000000,95.74,96.7,95.065,96.26,526786,0
+DVA.US,D,20230912,000000,95.88,98.165,95.51,97.16,1053473,0
+DVA.US,D,20230913,000000,97,101.53,97,101.13,1185350,0
+DVA.US,D,20230914,000000,101.29,103.62,95.35,98.39,1833764,0
+DVA.US,D,20230915,000000,97.04,100.265,97.04,98.33,1492134,0
+DVA.US,D,20230918,000000,98.62,100.38,98.5175,99.77,766035,0
+DVA.US,D,20230919,000000,100.08,102.93,100.08,101.96,813998,0
+DVA.US,D,20230920,000000,102.21,103.93,101.43,103.33,660866,0
+DVA.US,D,20230921,000000,103.6,104.16,102.29,102.36,670285,0
+DVA.US,D,20230922,000000,102.35,102.6,98.5,98.71,655966,0
+DVA.US,D,20230925,000000,98.38,98.87,97.85,98.59,560832,0
+DVA.US,D,20230926,000000,98.57,99.02,95.68,95.68,777786,0
+DVA.US,D,20230927,000000,96.53,96.91,94.16,95.74,617961,0
+DVA.US,D,20230928,000000,95.87,96.47,94.57,96.3,524582,0
+DVA.US,D,20230929,000000,96.53,97.2,94.51,94.53,911465,0
+DVA.US,D,20231002,000000,94.69,95.28,93.26,95.1,736006,0
+DVA.US,D,20231003,000000,94.56,95.29,93.06,93.72,687785,0
+DVA.US,D,20231004,000000,93.87,93.87,92.13,93.14,768235,0
+DVA.US,D,20231005,000000,93.1,93.91,91.22,91.25,824884,0
+DVA.US,D,20231006,000000,90.51,91.07,89.39,89.59,1080921,0
+DVA.US,D,20231009,000000,89.39,90.02,86.97,88.5,1143034,0
+DVA.US,D,20231010,000000,88.47,92.3,88.24,91.28,912998,0
+DVA.US,D,20231011,000000,76.2,78,71.51,75.89,8587581,0
+DVA.US,D,20231012,000000,76.56,77.56,71.84,73.79,4140693,0
+DVA.US,D,20231013,000000,73.54,74.98,72.71,73.2,1854342,0
+DVA.US,D,20231016,000000,73.62,75.9,72.71,74.57,1478496,0
+DVA.US,D,20231017,000000,74.15,77.94,74.15,76.38,1724342,0
+DVA.US,D,20231018,000000,76.26,79.25,75.14,78.74,1968259,0
+DVA.US,D,20231019,000000,78.58,82.63,78.58,81.62,1758218,0
+DVA.US,D,20231020,000000,82.17,82.38,77.47,77.52,1525682,0
+DVA.US,D,20231023,000000,77.45,79.9,77.1,78.87,1095875,0
+DVA.US,D,20231024,000000,77.96,81.56,77.77,81.11,1395679,0
+DVA.US,D,20231025,000000,80.61,80.92,78.07,78.6,1187268,0
+DVA.US,D,20231026,000000,78.65,79.745,77.09,77.49,1138033,0
+DVA.US,D,20231027,000000,77.93,78.48,76.14,76.77,972005,0
+DVA.US,D,20231030,000000,77.45,78.16,75.47,76.64,1051441,0
+DVA.US,D,20231031,000000,76.84,77.78,76.17,77.23,1034344,0
+DVA.US,D,20231101,000000,76.92,78.47,76.2346,77.44,849265,0
+DVA.US,D,20231102,000000,77.65,78.31,76.64,77.81,1093278,0
+DVA.US,D,20231103,000000,78.27,79.745,78.225,79.45,1173109,0
+DVA.US,D,20231106,000000,79.85,80.24,78.64,78.97,1043126,0
+DVA.US,D,20231107,000000,78.24,80.87,78.0522,80.09,1782974,0
+DVA.US,D,20231108,000000,87,88.775,82.1812,84.81,4562529,0
+DVA.US,D,20231109,000000,84.87,85.1,82.855,84.31,1988913,0
+DVA.US,D,20231110,000000,84.68,85.58,82.79,82.99,1760521,0
+DVA.US,D,20231113,000000,84.76,90.65,84.6423,88.38,2880973,0
+DVA.US,D,20231114,000000,89.91,92.56,89.33,92.12,1655536,0
+DVA.US,D,20231115,000000,91.87,95.77,91.87,94.47,2060435,0
+DVA.US,D,20231116,000000,94.14,94.9,92.68,94.73,1142883,0
+DVA.US,D,20231117,000000,95.6,96.255,94.61,96.16,775285,0
+DVA.US,D,20231120,000000,95.6,98.2,95.6,97.53,813218,0
+DVA.US,D,20231121,000000,97.44,98.66,97.31,97.55,1078523,0
+DVA.US,D,20231122,000000,98.21,99.53,97.31,99.48,698178,0
+DVA.US,D,20231124,000000,99.56,100.29,98.56,99.26,488684,0
+DVA.US,D,20231127,000000,98.85,100.18,98.85,99.39,1132238,0
+DVA.US,D,20231128,000000,99.31,100.07,98.26,99.67,1152436,0
+DVA.US,D,20231129,000000,99.82,101.9,98.95,99.61,987422,0
+DVA.US,D,20231130,000000,99.77,101.71,99.185,101.46,1742082,0
+DVA.US,D,20231201,000000,101.49,104.9,100.56,104.31,1219163,0
+DVA.US,D,20231204,000000,104,106.96,103.469,106.59,1128897,0
+DVA.US,D,20231205,000000,105.9,106.15,103.7718,104.61,819042,0
+DVA.US,D,20231206,000000,104.98,105.99,103.8806,104.16,957163,0
+DVA.US,D,20231207,000000,104.27,105.89,104.27,105.74,828646,0
+DVA.US,D,20231208,000000,105.7,108.2141,105.21,107.58,1029978,0
+DVA.US,D,20231211,000000,107.58,107.89,106.43,106.97,962264,0
+DVA.US,D,20231212,000000,107.5,108.74,106.77,108.48,822691,0
+DVA.US,D,20231213,000000,108.45,109.4,107.06,108.8,784807,0
+DVA.US,D,20231214,000000,109.69,111.47,106.99,107.18,1718535,0
+DVA.US,D,20231215,000000,106.82,107.405,105.08,105.69,1841212,0
+DVA.US,D,20231218,000000,106.48,107.83,106.15,106.93,664326,0
+DVA.US,D,20231219,000000,107.29,107.86,105.82,106.43,771764,0
+DVA.US,D,20231220,000000,106.01,106.71,103.85,103.87,819307,0
+DVA.US,D,20231221,000000,105,105.3599,103.99,104.76,927861,0
+DVA.US,D,20231222,000000,104.85,105.49,103.68,104.33,623827,0
+DVA.US,D,20231226,000000,104.11,105.26,103.77,104.51,453837,0
+DVA.US,D,20231227,000000,104.51,104.95,103.55,103.96,536733,0
+DVA.US,D,20231228,000000,103.57,105.34,103.57,104.44,682773,0
+DVA.US,D,20231229,000000,104.4,105.08,103.9556,104.76,494797,0
+DVA.US,D,20240102,000000,104.54,107.38,104.54,106.89,811150,0
+DVA.US,D,20240103,000000,105.81,106.71,104.96,105.29,634608,0
+DVA.US,D,20240104,000000,105.7,107.73,105.62,106.18,628068,0
+DVA.US,D,20240105,000000,106.2,108.28,105.71,107.24,666217,0
+DVA.US,D,20240108,000000,107.62,109.04,107.17,108.81,616434,0
+DVA.US,D,20240109,000000,108.16,109,107.52,108.45,748613,0
+DVA.US,D,20240110,000000,108.24,109.92,108.16,109.64,624735,0
+DVA.US,D,20240111,000000,109.9,110.02,108.42,109.94,709034,0
+DVA.US,D,20240112,000000,109.97,110.5,108.58,109.1,556768,0
+DVA.US,D,20240116,000000,108.47,108.865,104.065,104.82,1295789,0
+DVA.US,D,20240117,000000,104.29,106.465,103.76,104.65,719595,0
+DVA.US,D,20240118,000000,104.41,105.41,103.665,105.41,738942,0
+DVA.US,D,20240119,000000,105.32,105.5448,104.14,104.76,900745,0
+DVA.US,D,20240122,000000,105.08,106.59,104.56,104.63,847715,0
+DVA.US,D,20240123,000000,105.27,106.88,103.4,103.89,777982,0
+DVA.US,D,20240124,000000,105.62,106.66,103.55,104.46,789880,0
+DVA.US,D,20240125,000000,104.7,107.6,104.7,107.43,966377,0
+DVA.US,D,20240126,000000,107.62,108.58,107.06,107.17,803830,0
+DVA.US,D,20240129,000000,106.44,108.37,105.825,108.31,754158,0
+DVA.US,D,20240130,000000,108.45,109.24,107.44,107.52,670794,0
+DVA.US,D,20240131,000000,108.16,109.74,107.74,108.16,675127,0
+DVA.US,D,20240201,000000,108.42,112.5,108.04,112.23,891338,0
+DVA.US,D,20240202,000000,111.32,112.02,110.5,111.21,640896,0
+DVA.US,D,20240205,000000,110.95,111.67,109.59,110.74,799035,0
+DVA.US,D,20240206,000000,110.98,112.84,110.825,112.08,847702,0
+DVA.US,D,20240207,000000,112.09,113.705,111.41,111.61,711338,0
+DVA.US,D,20240208,000000,111.17,111.285,109.71,110.82,602685,0
+DVA.US,D,20240209,000000,110.86,111.28,109.73,109.86,788695,0
+DVA.US,D,20240212,000000,110.27,114.585,108.76,114.3,1610396,0
+DVA.US,D,20240213,000000,112.28,115.31,111.1,113.6,1488939,0
+DVA.US,D,20240214,000000,123,128.28,120.59,123.41,2896627,0
+DVA.US,D,20240215,000000,123.7,124.86,118.56,119.87,1458505,0
+DVA.US,D,20240216,000000,119.29,124.28,118.6001,122.22,1065200,0
+DVA.US,D,20240220,000000,122.17,123.44,120.94,123,865247,0
+DVA.US,D,20240221,000000,122.03,122.51,119.42,120.89,945088,0
+DVA.US,D,20240222,000000,121.15,123.31,120.78,122.87,793849,0
+DVA.US,D,20240223,000000,122.95,125.47,122.65,125.26,630572,0
+DVA.US,D,20240226,000000,126.55,126.79,124.9,124.96,625182,0
+DVA.US,D,20240227,000000,124.53,128.04,124.42,127.6,854369,0
+DVA.US,D,20240228,000000,127.58,128.715,126.07,126.97,706665,0
+DVA.US,D,20240229,000000,127.21,127.905,125.69,126.97,1041200,0
+DVA.US,D,20240301,000000,127.03,127.26,124.7,126.92,835405,0
+DVA.US,D,20240304,000000,126.46,128.31,124.7801,125.73,717862,0
+DVA.US,D,20240305,000000,133.4,136.29,132,134.65,1990771,0
+DVA.US,D,20240306,000000,133.04,134.895,130.8801,131.98,898815,0
+DVA.US,D,20240307,000000,132.58,135.69,132.34,134.08,645661,0
+DVA.US,D,20240308,000000,134.08,136.6,134.08,135.17,494942,0
+DVA.US,D,20240311,000000,134.34,137.91,134.26,135.82,811358,0
+DVA.US,D,20240312,000000,135.84,139.72,135.7969,139.21,949998,0
+DVA.US,D,20240313,000000,139.5,141.54,136.715,138.27,1043603,0
+DVA.US,D,20240314,000000,138.14,138.57,134.84,136,558550,0
+DVA.US,D,20240315,000000,133.9,136.72,133.01,136.65,4320667,0
+DVA.US,D,20240318,000000,135.26,138.711,134.08,137.02,830223,0
+DVA.US,D,20240319,000000,137.17,138.78,137.17,138.33,620783,0
+DVA.US,D,20240320,000000,138.47,139.38,137.2,138.78,626035,0
+DVA.US,D,20240321,000000,138.93,139.3539,135,136.24,704362,0
+DVA.US,D,20240322,000000,136.4,136.86,133.16,134.11,603201,0
+DVA.US,D,20240325,000000,135.31,136.19,134.28,134.77,504596,0
+DVA.US,D,20240326,000000,135,136.63,134.795,135.25,431171,0
+DVA.US,D,20240327,000000,136.41,137,135.69,136.85,251918,0
+DVA.US,D,20240328,000000,137,138.14,136.955,138.05,608798,0
+DVA.US,D,20240401,000000,138.14,138.25,136.03,137.84,455939,0
+DVA.US,D,20240402,000000,134.74,136.16,131.81,135.04,926460,0
+DVA.US,D,20240403,000000,135.15,136.285,134.905,135.29,489669,0
+DVA.US,D,20240404,000000,136.4,136.4,132.72,132.95,555426,0
+DVA.US,D,20240405,000000,133.18,134.41,132.35,133.61,474736,0
+DVA.US,D,20240408,000000,133.72,134.235,132.48,133.73,383108,0
+DVA.US,D,20240409,000000,134.6,134.81,133.19,134.08,310549,0
+DVA.US,D,20240410,000000,133.01,134.48,131.99,132.06,454522,0
+DVA.US,D,20240411,000000,132.61,132.61,130.7801,131.4,342290,0
+DVA.US,D,20240412,000000,130.7,131.82,129.5201,130.42,513129,0
+DVA.US,D,20240415,000000,132.28,133.077,129.86,129.96,451200,0
+DVA.US,D,20240416,000000,130.48,130.98,128.69,129.78,345882,0
+DVA.US,D,20240417,000000,130.64,130.64,126.84,127.64,555041,0
+DVA.US,D,20240418,000000,127.6,128.57,125.64,126.11,749549,0
+DVA.US,D,20240419,000000,126.81,128.535,125.97,127.81,487092,0
+DVA.US,D,20240422,000000,128.75,132.72,128.69,132.52,673396,0
+DVA.US,D,20240423,000000,133.01,135.7125,132.9,133.91,402045,0
+DVA.US,D,20240424,000000,133.1,134.285,132.73,132.74,472887,0
+DVA.US,D,20240425,000000,132.57,133.18,131.34,132.77,519286,0
+DVA.US,D,20240426,000000,131.7,134.01,130.96,133.51,477673,0
+DVA.US,D,20240429,000000,133.23,139.24,133.23,138.14,990814,0
+DVA.US,D,20240430,000000,137.62,139.48,137.14,139.01,947439,0
+DVA.US,D,20240501,000000,138.11,140.75,136.35,139.75,1127667,0
+DVA.US,D,20240502,000000,141.37,143.23,139.72,142.24,1893560,0
+DVA.US,D,20240503,000000,143,145.04,131.27,134.45,2541405,0
+DVA.US,D,20240506,000000,135.48,138.46,134,136.87,1442587,0
+DVA.US,D,20240507,000000,136.68,138.1,135.4,137.69,977496,0
+DVA.US,D,20240508,000000,137.69,137.97,135.64,135.85,725130,0
+DVA.US,D,20240509,000000,136.02,138.47,135.5,137.94,619091,0
+DVA.US,D,20240510,000000,138.47,140.31,136.71,137.52,743556,0
+DVA.US,D,20240513,000000,137.19,139.025,136.42,136.59,613353,0
+DVA.US,D,20240514,000000,136.94,137.14,135.7075,137.01,595428,0
+DVA.US,D,20240515,000000,137.59,138.275,136.21,137.88,569414,0
+DVA.US,D,20240516,000000,137.56,138.56,136.39,136.48,603039,0
+DVA.US,D,20240517,000000,137.15,140.45,137,139.82,758649,0
+DVA.US,D,20240520,000000,139.82,141.435,138.79,140.93,827249,0
+DVA.US,D,20240521,000000,140.92,141.26,138.51,138.69,687379,0
+DVA.US,D,20240522,000000,138.01,138.7,134.73,134.75,933688,0
+DVA.US,D,20240523,000000,134.23,134.65,131.44,132.25,945280,0
+DVA.US,D,20240524,000000,139,139.5,136.53,138.54,1169810,0
+DVA.US,D,20240528,000000,138.05,144.06,137.32,143.67,1178516,0
+DVA.US,D,20240529,000000,142.54,147.26,142.11,146.69,1216455,0
+DVA.US,D,20240530,000000,147.08,147.9275,145.44,147.14,920390,0
+DVA.US,D,20240531,000000,147.07,147.33,144.45,147.12,1349981,0
+DVA.US,D,20240603,000000,146.27,147.3,144.28,145.61,834227,0
+DVA.US,D,20240604,000000,145.03,145.03,142.115,143.31,613208,0
+DVA.US,D,20240605,000000,143.98,145.6175,142.725,145.03,738930,0
+DVA.US,D,20240606,000000,145.1,145.77,143.5,143.84,686806,0
+DVA.US,D,20240607,000000,143.43,145.41,142.48,143.18,960553,0
+DVA.US,D,20240610,000000,142.31,142.68,139.64,141.58,659834,0
+DVA.US,D,20240611,000000,141.39,141.53,139.34,139.86,715653,0
+DVA.US,D,20240612,000000,140.38,143.62,139.81,142.69,701042,0
+DVA.US,D,20240613,000000,140.79,142.8,139.27,142.16,558569,0
+DVA.US,D,20240614,000000,140.99,141.32,139.5,141.16,512239,0
+DVA.US,D,20240617,000000,140.34,142.77,138.77,141.24,997868,0
+DVA.US,D,20240618,000000,140.6,142.6693,140.14,142.21,819246,0
+DVA.US,D,20240620,000000,141.69,145.3204,139.19,140.24,1040699,0
+DVA.US,D,20240621,000000,140.22,143.08,136.5,141.38,5696210,0
+DVA.US,D,20240624,000000,142.04,144.57,139.25,143.88,1129129,0
+DVA.US,D,20240625,000000,143.9,144.11,141.62,142.92,628812,0
+DVA.US,D,20240626,000000,142.07,142.953,139.86,142.16,838144,0
+DVA.US,D,20240627,000000,141.67,141.7,139.24,141.45,719894,0
+DVA.US,D,20240628,000000,140.85,142.71,138.23,138.57,932041,0
+DVA.US,D,20240701,000000,139.32,142.6,138.48,138.61,644252,0
+DVA.US,D,20240702,000000,138.34,139.08,137.09,138.45,680777,0
+DVA.US,D,20240703,000000,139.11,139.11,137.48,137.95,572044,0
+DVA.US,D,20240705,000000,137.96,138.33,135.77,136.45,863502,0
+DVA.US,D,20240708,000000,136.97,138.14,135.84,137.38,564286,0
+DVA.US,D,20240709,000000,137.34,138.82,136.75,137.92,455985,0
+DVA.US,D,20240710,000000,138.86,139.7,138.23,139.37,622752,0
+DVA.US,D,20240711,000000,140,141.3,139.56,140.25,411652,0
+DVA.US,D,20240712,000000,140.58,144.1,140.52,141.55,838537,0
+DVA.US,D,20240715,000000,140.49,142.79,135.51,135.95,779101,0
+DVA.US,D,20240716,000000,136.9,138.88,136.44,137.72,562492,0
+DVA.US,D,20240717,000000,137.5,140.33,137.015,139.68,654101,0
+DVA.US,D,20240718,000000,140.68,142.38,135.71,136.06,848479,0
+DVA.US,D,20240719,000000,136.9,138.89,134.48,137.95,698407,0
+DVA.US,D,20240722,000000,137.96,140.02,137.96,139.96,395772,0
+DVA.US,D,20240723,000000,141.13,142.205,139.89,141.86,330391,0
+DVA.US,D,20240724,000000,142.73,144.86,142.17,143.81,356375,0
+DVA.US,D,20240725,000000,143.89,145.375,142.28,142.5,337679,0
+DVA.US,D,20240726,000000,143.39,143.79,136.3,137.41,830983,0
+DVA.US,D,20240729,000000,137.61,140.03,136.94,139.16,500884,0
+DVA.US,D,20240730,000000,137.95,139.3275,133.61,136.47,638002,0
+DVA.US,D,20240731,000000,136.55,137.8,134.53,136.62,760765,0
+DVA.US,D,20240801,000000,136.72,138.14,135.12,137.52,446232,0
+DVA.US,D,20240802,000000,136.21,140.09,134.8701,139.52,602141,0
+DVA.US,D,20240805,000000,136.72,138.675,134.91,135.41,785443,0
+DVA.US,D,20240806,000000,134.58,140.51,134,136.99,1280224,0
+DVA.US,D,20240807,000000,142.05,142.88,131.76,133.98,1431817,0
+DVA.US,D,20240808,000000,134.94,139.5,133.525,138.88,865108,0
+DVA.US,D,20240809,000000,138.73,141.07,136.74,140.3,581736,0
+DVA.US,D,20240812,000000,139.93,144.59,139.66,143.63,745451,0
+DVA.US,D,20240813,000000,144.2,147.91,144.2,145.84,871984,0
+DVA.US,D,20240814,000000,146.29,151.05,145.3,148.88,1106121,0
+DVA.US,D,20240815,000000,150.07,151.55,148.58,149.96,933254,0
+DVA.US,D,20240816,000000,150,151.27,148.52,150.3,680482,0
+DVA.US,D,20240819,000000,150.3,152.2155,150.3,152.17,643098,0
+DVA.US,D,20240820,000000,151.76,152.08,147.37,147.58,759804,0
+DVA.US,D,20240821,000000,148.4,150.699,147.8246,150.6,542107,0
+DVA.US,D,20240822,000000,151.2,152.37,149.51,152.35,396536,0
+DVA.US,D,20240823,000000,153.3,155.56,152.62,153.99,475434,0
+DVA.US,D,20240826,000000,154,156.44,153.1943,154.75,491473,0
+DVA.US,D,20240827,000000,154.79,156.09,154.4101,154.85,460983,0
+DVA.US,D,20240828,000000,154.89,155.19,153.53,153.58,519563,0
+DVA.US,D,20240829,000000,153.79,154.71,152.15,153.24,655191,0
+DVA.US,D,20240830,000000,152.97,153.84,147.583,150.92,1085976,0
+DVA.US,D,20240903,000000,150,152.01,148.77,151.98,878911,0
+DVA.US,D,20240904,000000,152.03,152.34,149.54,151.37,491752,0
+DVA.US,D,20240905,000000,151.23,151.76,148.1301,148.74,609861,0
+DVA.US,D,20240906,000000,149.16,151.44,148.305,149.98,752611,0
+DVA.US,D,20240909,000000,150.43,152.747,148.95,150.24,823511,0
+DVA.US,D,20240910,000000,150.53,154.56,149.69,153.55,768099,0
+DVA.US,D,20240911,000000,153.04,154.6,150.59,153.99,567108,0
+DVA.US,D,20240912,000000,154.04,160.8192,154.04,157.64,1130973,0
+DVA.US,D,20240913,000000,159.31,163.59,157.59,163.56,806914,0
+DVA.US,D,20240916,000000,164.13,166.02,163.88,165.19,760648,0
+DVA.US,D,20240917,000000,165.93,166.035,162.51,164.22,882615,0
+DVA.US,D,20240918,000000,162.32,163.54,160.025,163.16,831010,0
+DVA.US,D,20240919,000000,165.26,166.04,161.34,163.14,850194,0
+DVA.US,D,20240920,000000,163.13,165.17,161.6688,164,2139252,0
+DVA.US,D,20240923,000000,165,165.87,161.31,161.58,724521,0
+DVA.US,D,20240924,000000,161.4,161.79,159.27,161.57,829125,0
+DVA.US,D,20240925,000000,162.42,164.75,161.56,164.11,658319,0
+DVA.US,D,20240926,000000,164.07,165.78,162.24,162.26,460799,0
+DVA.US,D,20240927,000000,162.37,164.505,161.4409,163.08,395387,0
+DVA.US,D,20240930,000000,164.3,164.31,161.985,163.93,480011,0
+DVA.US,D,20241001,000000,163.52,163.94,160.59,162.75,620235,0
+DVA.US,D,20241002,000000,162.55,163.06,158.93,159.11,709143,0
+DVA.US,D,20241003,000000,159.03,159.52,156.6,159.07,617391,0
+DVA.US,D,20241004,000000,159.66,161.08,159.01,160.69,391592,0
+DVA.US,D,20241007,000000,160.16,160.16,155.4,157.54,887244,0
+DVA.US,D,20241008,000000,157.41,158.375,152.61,154.35,986554,0
+DVA.US,D,20241009,000000,154.12,159.63,153,159.3,710393,0
+DVA.US,D,20241010,000000,159.26,162,159.02,159.43,574021,0
+DVA.US,D,20241011,000000,159.88,161.62,159.675,160.85,405373,0
+DVA.US,D,20241014,000000,161,162.897,160.3077,161.83,378531,0
+DVA.US,D,20241015,000000,161.1,167.31,161.06,164.57,808271,0
+DVA.US,D,20241016,000000,164.37,168.5,164.37,164.82,513464,0
+DVA.US,D,20241017,000000,163.99,165.25,159.64,160.1,714115,0
+DVA.US,D,20241018,000000,160.21,162.54,158.27,161.97,575209,0
+DVA.US,D,20241021,000000,162.13,162.985,160.95,161.54,391929,0
+DVA.US,D,20241022,000000,160.81,163.48,160.2557,163.16,484505,0
+DVA.US,D,20241023,000000,162.7,164.25,161.63,162.78,702904,0
+DVA.US,D,20241024,000000,162.77,163.96,160.0652,161.38,507454,0
+DVA.US,D,20241025,000000,160.64,160.82,156.56,156.99,854416,0
+DVA.US,D,20241028,000000,157.97,159.32,156.64,157.05,827494,0
+DVA.US,D,20241029,000000,157.47,160.45,156.5228,158.31,1267605,0
+DVA.US,D,20241030,000000,148.02,150,138,141.22,3294919,0
+DVA.US,D,20241031,000000,142.2,142.2,138.59,139.81,1176789,0
+DVA.US,D,20241101,000000,141.64,143.42,140.5,141.59,1064258,0
+DVA.US,D,20241104,000000,141.5,145.78,141.5,144.94,824653,0
+DVA.US,D,20241105,000000,144.16,147.49,143.2,147.08,765874,0
+DVA.US,D,20241106,000000,147.6,148.74,143,147.07,964930,0
+DVA.US,D,20241107,000000,147.39,150.77,146.96,150.37,671342,0
+DVA.US,D,20241108,000000,150.81,151.91,148.96,149.66,748662,0
+DVA.US,D,20241111,000000,150.51,155.6,150.51,154.48,681891,0
+DVA.US,D,20241112,000000,154.88,159.7,154.2383,158.04,1002724,0
+DVA.US,D,20241113,000000,158.73,159.71,156.5341,157.28,794808,0
+DVA.US,D,20241114,000000,156.915,157.555,154.3,154.36,864789,0
+DVA.US,D,20241115,000000,154.81,160.43,154.81,160.33,1162981,0
+DVA.US,D,20241118,000000,160.44,161.8,156.99,157.41,940591,0
+DVA.US,D,20241119,000000,156.12,158.22,154.05,156.98,819427,0
+DVA.US,D,20241120,000000,157.38,161.89,156.86,161.4,998256,0
+DVA.US,D,20241121,000000,161.445,164.87,161.375,164.14,707763,0
+DVA.US,D,20241122,000000,164.9,166.27,163.76,165.51,612123,0
+DVA.US,D,20241125,000000,165.495,169.12,164.65,166.99,1864567,0
+DVA.US,D,20241126,000000,166.5,168.79,165.01,167.96,517802,0
+DVA.US,D,20241127,000000,169.48,169.515,165.57,165.63,558560,0
+DVA.US,D,20241129,000000,164.94,168.31,164.94,166.17,314276,0
+DVA.US,D,20241202,000000,166.59,166.59,163.575,163.74,694842,0
+DVA.US,D,20241203,000000,164.97,165.25,163.35,164.01,523459,0
+DVA.US,D,20241204,000000,163.345,164.32,161.74,163.38,413823,0
+DVA.US,D,20241205,000000,163.38,163.6,161.29,161.37,447332,0
+DVA.US,D,20241206,000000,161.935,163.33,160.06,160.25,506762,0
+DVA.US,D,20241209,000000,162.38,162.38,157.99,158.06,549735,0
+DVA.US,D,20241210,000000,158.02,159.44,152.35,153.81,788843,0
+DVA.US,D,20241211,000000,154.65,156.35,154.31,155.5,509726,0
+DVA.US,D,20241212,000000,155.03,156.74,153.03,153.9,463650,0
+DVA.US,D,20241213,000000,153.9314,154.67,151.615,152.73,508618,0
+DVA.US,D,20241216,000000,152.895,154.41,150.04,150.59,783241,0
+DVA.US,D,20241217,000000,149.0632,150.07,145.14,147.57,1005117,0
+DVA.US,D,20241218,000000,148.58,151.03,146.58,146.76,1065233,0
+DVA.US,D,20241219,000000,147.52,149.4,145.99,147.54,853238,0
+DVA.US,D,20241220,000000,148.045,153.47,147.58,151.85,1793318,0
+DVA.US,D,20241223,000000,152,153.06,150.3,153.02,750538,0
+DVA.US,D,20241224,000000,153,155.06,152.23,155.06,309941,0
+DVA.US,D,20241226,000000,154.905,155.84,153.885,155.54,328351,0
+DVA.US,D,20241227,000000,155.69,156.7,153.99,154.3,684047,0
+DVA.US,D,20241230,000000,151.66,152.54,148.48,149.79,699781,0
+DVA.US,D,20241231,000000,149.23,151.5,148.74,149.55,492962,0
+DVA.US,D,20250102,000000,150.25,152.18,148.23,149.82,763958,0
+DVA.US,D,20250103,000000,150.25,154.05,150.24,152.82,411226,0
+DVA.US,D,20250106,000000,153.13,153.74,151.21,151.53,572965,0
+DVA.US,D,20250107,000000,152.47,153.48,151.17,152.69,606603,0
+DVA.US,D,20250108,000000,151.84,154.35,151.44,153.96,502725,0
+DVA.US,D,20250110,000000,152.89,155,152.39,153.4,458459,0
+DVA.US,D,20250113,000000,152.95,157.21,151.1,157.06,719309,0
+DVA.US,D,20250114,000000,157.775,162.68,156.915,162,798171,0
+DVA.US,D,20250115,000000,162.595,163.3,160.84,162.36,478639,0
+DVA.US,D,20250116,000000,162.935,165.43,161.76,164.85,380970,0
+DVA.US,D,20250117,000000,164.7,166.5,164.02,166.24,429792,0
+DVA.US,D,20250121,000000,167.7,170.29,167,169.97,494984,0
+DVA.US,D,20250122,000000,170.06,170.8,167.99,168.45,462432,0
+DVA.US,D,20250123,000000,169.91,170.07,167.57,169.9,411509,0
+DVA.US,D,20250124,000000,169.155,170.31,168.824,170.28,467447,0
+DVA.US,D,20250127,000000,170,176.48,170,175.53,639821,0
+DVA.US,D,20250128,000000,174.58,178.75,172.33,173.21,658827,0
+DVA.US,D,20250129,000000,173.0701,176.82,173.0701,173.77,578880,0
+DVA.US,D,20250130,000000,174.19,177.94,173.93,176.5,551485,0
+DVA.US,D,20250131,000000,176.65,179.6,176.09,176.2,508351,0
+DVA.US,D,20250203,000000,173.396,178.175,173.396,177.06,817627,0
+DVA.US,D,20250204,000000,176.365,178.32,175.25,177.35,493821,0
+DVA.US,D,20250205,000000,177.975,178.47,176.26,176.86,508056,0
+DVA.US,D,20250206,000000,176.99,177.64,169.3601,172.07,824865,0
+DVA.US,D,20250207,000000,172.02,174.595,170.81,173.58,593047,0
+DVA.US,D,20250210,000000,174.21,174.49,170.12,173.52,597509,0
+DVA.US,D,20250211,000000,173.37,174.255,172.105,173.75,451246,0
+DVA.US,D,20250212,000000,172.245,172.91,170.85,172,574673,0
+DVA.US,D,20250213,000000,173.71,178.38,172.52,177.06,1013387,0
+DVA.US,D,20250214,000000,154,159.27,150.11,157.42,5111031,0
+DVA.US,D,20250218,000000,158.01,158.21,153,155.05,1737092,0
+DVA.US,D,20250219,000000,153.985,155.64,152.47,154.96,1235591,0
+DVA.US,D,20250220,000000,154,154.535,144,145.92,2301568,0
+DVA.US,D,20250221,000000,144.38,144.755,141,142.4,1605128,0
+DVA.US,D,20250224,000000,142.8,143.06,140.4756,142.04,1069122,0
+DVA.US,D,20250225,000000,142.585,143.8,140.56,142.98,1203218,0
+DVA.US,D,20250226,000000,142.91,146.9,142.53,145.95,1148751,0
+DVA.US,D,20250227,000000,146.36,147.99,145.41,146.74,745042,0
+DVA.US,D,20250228,000000,145.89,148.26,144.3601,147.88,1257559,0
+DVA.US,D,20250303,000000,148.08,149.06,142.75,143.1,1306667,0
+DVA.US,D,20250304,000000,142.575,144.43,139.165,141.61,1318444,0
+DVA.US,D,20250305,000000,140.95,142.795,139.44,140,1067873,0
+DVA.US,D,20250306,000000,138.8216,142.05,138.64,140.36,963206,0
+DVA.US,D,20250307,000000,139.595,147.95,139.06,147.02,1099256,0
+DVA.US,D,20250310,000000,146.005,154.08,146.005,151.9,1484818,0
+DVA.US,D,20250311,000000,151.8,153.44,146.41,146.63,1216704,0
+DVA.US,D,20250312,000000,146.89,146.89,140.2,142.63,1157363,0
+DVA.US,D,20250313,000000,142.5,143.21,140.71,141.12,816621,0
+DVA.US,D,20250314,000000,142.35,145.12,140.35,143.45,759408,0
+DVA.US,D,20250317,000000,143,150.86,143,149.24,1121946,0
+DVA.US,D,20250318,000000,149.295,150.46,148.29,149.37,673871,0
+DVA.US,D,20250319,000000,149.38,150.53,148.95,149.83,961231,0
+DVA.US,D,20250320,000000,149.6,151.145,148.62,149.01,882380,0
+DVA.US,D,20250321,000000,147.8,149.765,147.19,148.15,1037233,0
+DVA.US,D,20250324,000000,149.135,150.93,148.41,150.41,704917,0
+DVA.US,D,20250325,000000,150.86,152.01,149.09,150.78,662279,0
+DVA.US,D,20250326,000000,151.81,153.42,149.95,151.37,574186,0
+DVA.US,D,20250327,000000,150.66,153.31,150.3,152.5,410680,0
+DVA.US,D,20250328,000000,152.165,152.845,149.87,150.22,614955,0
+DVA.US,D,20250331,000000,149.505,153.94,149.37,152.97,661314,0
+DVA.US,D,20250401,000000,152.345,153.5,150.53,151.91,718564,0
+DVA.US,D,20250402,000000,150.64,155,150.17,154.29,710678,0
+DVA.US,D,20250403,000000,151.74,156.005,151.74,153.73,882474,0
+DVA.US,D,20250404,000000,150.2266,154.72,148.2005,149.49,1009518,0
+DVA.US,D,20250407,000000,145.0013,151.83,143.68,146.61,1237338,0
+DVA.US,D,20250408,000000,150.62,151.68,141.91,143.92,904724,0
+DVA.US,D,20250409,000000,142.88,155.315,142.4,152.86,1171704,0
+DVA.US,D,20250410,000000,150.9525,154.5207,148.04,153.36,683448,0
+DVA.US,D,20250411,000000,153.677,157.12,151.84,155.51,581208,0
+DVA.US,D,20250414,000000,154.39,154.91,147.81,150.88,1304681,0
+DVA.US,D,20250415,000000,151.71,151.71,145.64,146.28,1126026,0
+DVA.US,D,20250416,000000,147.03,147.47,141.35,141.5,1121865,0
+DVA.US,D,20250417,000000,140.88,141.585,136.54,140.03,994975,0
+DVA.US,D,20250421,000000,140.45,140.45,133.0194,133.5,1184575,0
+DVA.US,D,20250422,000000,134.795,135.13,132.63,134.97,948231,0
+DVA.US,D,20250423,000000,137,140.28,136.66,138.93,917712,0
+DVA.US,D,20250424,000000,139.145,140.73,137.98,139.56,648259,0
+DVA.US,D,20250425,000000,138.93,139.98,137.46,139.56,600720,0
+DVA.US,D,20250428,000000,140.38,142.36,138.93,140.5,587747,0
+DVA.US,D,20250429,000000,140.555,142.575,139.05,141.54,611795,0
+DVA.US,D,20250430,000000,141.005,141.87,139.15,141.55,744065,0
+DVA.US,D,20250501,000000,140.925,142.4336,138.67,140.44,643176,0
+DVA.US,D,20250502,000000,141.605,142.5,139.35,141.13,575003,0
+DVA.US,D,20250505,000000,141.39,142.91,140.15,141.57,420704,0
+DVA.US,D,20250506,000000,140.66,144.275,140.66,142.62,828064,0
+DVA.US,D,20250507,000000,142.84,144.23,142.535,143.96,674068,0
+DVA.US,D,20250508,000000,143.51,145.8,142.8,143.63,569505,0
+DVA.US,D,20250509,000000,143.94,144.415,142.76,143.76,664542,0
+DVA.US,D,20250512,000000,146.5,147.095,142.5,144.43,1279627,0
+DVA.US,D,20250513,000000,143.465,145.18,136.4332,143.98,2167810,0
+DVA.US,D,20250514,000000,143.69,144.43,139.56,139.9,1130983,0
+DVA.US,D,20250515,000000,140.055,143.63,139.1557,143.6,688217,0
+DVA.US,D,20250516,000000,144,145.45,143.16,145.41,739077,0
+DVA.US,D,20250519,000000,142.9966,145.05,140.485,144.96,940400,0
+DVA.US,D,20250520,000000,145.22,147.68,144.635,145.77,701844,0
+DVA.US,D,20250521,000000,144.732,144.9,140.68,140.85,665190,0
+DVA.US,D,20250522,000000,139.99,140.54,138.1,138.52,627437,0
+DVA.US,D,20250523,000000,137.51,138.63,136.5,138.19,605497,0
+DVA.US,D,20250527,000000,138.52,140.42,137.81,139.89,794962,0
+DVA.US,D,20250528,000000,138.94,139.29,136.5,136.66,609470,0
+DVA.US,D,20250529,000000,137,137.02,134.805,136.33,723976,0
+DVA.US,D,20250530,000000,135.585,136.92,134.56,136.26,1163942,0
+DVA.US,D,20250602,000000,135.9,136.49,133.9,134.41,775628,0
+DVA.US,D,20250603,000000,133.7,136.03,132.57,135.99,995689,0
+DVA.US,D,20250604,000000,136.045,138.17,136.045,136.75,721412,0
+DVA.US,D,20250605,000000,137.02,139.39,136.665,137.74,948374,0
+DVA.US,D,20250606,000000,138.155,139.78,137.46,137.9,590258,0
+DVA.US,D,20250609,000000,138.475,138.475,135.16,137.78,566225,0
+DVA.US,D,20250610,000000,137.89,140.02,137.27,139.11,576049,0
+DVA.US,D,20250611,000000,138.965,140.6,137.24,138.17,634896,0
+DVA.US,D,20250612,000000,137.45,138.29,135.84,137.35,852675,0
+DVA.US,D,20250613,000000,136.69,137.99,134.64,136.12,826052,0
+DVA.US,D,20250616,000000,136.48,137.89,134.95,137.84,646704,0
+DVA.US,D,20250617,000000,137.355,137.5,135.79,136.51,848794,0
+DVA.US,D,20250618,000000,136.29,138.26,135.255,135.79,833547,0
+DVA.US,D,20250620,000000,136.36,136.98,135.07,136.94,1711247,0
+DVA.US,D,20250623,000000,135.95,137.83,135.13,136.34,1017085,0
+DVA.US,D,20250624,000000,137.045,141.785,136.0412,140.95,733870,0
+DVA.US,D,20250625,000000,140.635,141.33,139.63,140.36,607126,0
+DVA.US,D,20250626,000000,141.17,143.01,139.82,141.09,949260,0
+DVA.US,D,20250627,000000,140.3,143.64,140.3,141.67,1154955,0
+DVA.US,D,20250630,000000,141.785,143.05,140.71,142.45,984717,0
+DVA.US,D,20250701,000000,142.315,147.45,142.315,146.71,1234909,0
+DVA.US,D,20250702,000000,145.59,145.99,142.56,142.56,831068,0
+DVA.US,D,20250703,000000,143.095,144.06,141.84,142.56,600082,0
+DVA.US,D,20250707,000000,142.56,143.885,141.6,142.81,718394,0
+DVA.US,D,20250708,000000,142.485,145.88,141.89,143.8,826685,0
+DVA.US,D,20250709,000000,144.86,145.08,139.55,141.84,810106,0
+DVA.US,D,20250710,000000,141.4,144.19,140.81,143.46,734789,0
+DVA.US,D,20250711,000000,141.93,143.32,141.7695,142.55,537608,0
+DVA.US,D,20250714,000000,142.07,144.25,142.07,143.41,582817,0
+DVA.US,D,20250715,000000,142.825,143.975,139.825,140.53,672926,0
+DVA.US,D,20250716,000000,140.705,141.085,139.04,140.22,655547,0
+DVA.US,D,20250717,000000,139.825,143.555,139.76,143.38,578713,0
+DVA.US,D,20250718,000000,143.955,144.07,140.81,141.16,708799,0
+DVA.US,D,20250721,000000,141.08,141.37,138.65,139.43,676250,0
+DVA.US,D,20250722,000000,140.5,146.86,140.5,146.05,970735,0
+DVA.US,D,20250723,000000,146.775,151.85,146.775,151.32,1205600,0
+DVA.US,D,20250724,000000,150.3,151.585,143.8,144.77,1033015,0
+DVA.US,D,20250725,000000,144.865,145.21,142.885,145.17,524535,0
+DVA.US,D,20250728,000000,145,146.195,144.3239,145.31,440215,0
+DVA.US,D,20250729,000000,144.88,147.3,144.88,145.98,488801,0
+DVA.US,D,20250730,000000,145.89,146.66,143.59,144.57,627997,0
+DVA.US,D,20250731,000000,143.915,144.59,140.11,140.37,663182,0
+DVA.US,D,20250801,000000,140.76,141.97,136.79,138.48,686287,0
+DVA.US,D,20250804,000000,138.48,141.23,137.495,139.52,897114,0
+DVA.US,D,20250805,000000,139.25,141.52,138.285,140.52,1227369,0
+DVA.US,D,20250806,000000,136.3,137.125,126.07,127.81,3368316,0
+DVA.US,D,20250807,000000,129.64,129.64,126.44,127.69,1121499,0
+DVA.US,D,20250808,000000,128.155,130.51,127.3172,129.5,949572,0
+DVA.US,D,20250811,000000,129.5,130.655,128.87,129.05,850171,0
+DVA.US,D,20250812,000000,128.96,132.56,128.28,132.08,755764,0
+DVA.US,D,20250813,000000,132.69,135.58,132.69,134.69,614942,0
+DVA.US,D,20250814,000000,134.27,134.86,132.86,134.39,691343,0
+DVA.US,D,20250815,000000,134.04,136.18,134.04,135.38,721015,0
+DVA.US,D,20250818,000000,135.75,136.9999,133.12,133.25,692261,0
+DVA.US,D,20250819,000000,133.26,137.43,133.26,136.68,746829,0
+DVA.US,D,20250820,000000,136.91,138.31,136.6395,137.42,467058,0
+DVA.US,D,20250821,000000,138.5,140.59,137.36,137.58,564875,0
+DVA.US,D,20250822,000000,137.38,141.77,137.12,140.36,714923,0
+DVA.US,D,20250825,000000,140.075,141,137.28,137.33,561133,0
+DVA.US,D,20250826,000000,137.725,138.97,136.33,138.68,951923,0
+DVA.US,D,20250827,000000,138.555,139.65,137.51,137.56,506658,0
+DVA.US,D,20250828,000000,136.84,138.05,134.705,136.03,990240,0
+DVA.US,D,20250829,000000,136.54,137.77,135.735,137.76,531323,0
+DVA.US,D,20250902,000000,136.26,137,135.005,136.95,1039425,0
+DVA.US,D,20250903,000000,136.475,137.29,135.33,135.97,583950,0
+DVA.US,D,20250904,000000,136.08,137.06,135.045,135.56,797869,0
+DVA.US,D,20250905,000000,135.755,138.37,135.5,137.87,659996,0
+DVA.US,D,20250908,000000,136.57,136.99,133.57,134.51,882306,0
+DVA.US,D,20250909,000000,134.9,137.58,133.735,136.71,714986,0
+DVA.US,D,20250910,000000,135.9,136.395,131.77,132.26,605135,0
+DVA.US,D,20250911,000000,133.05,134.48,132.76,133.24,728854,0
+DVA.US,D,20250912,000000,133,133.94,132.08,133.17,481684,0
+DVA.US,D,20250915,000000,133.475,133.54,130.45,130.95,633324,0
+DVA.US,D,20250916,000000,130.82,131.31,129.655,130.11,738082,0
+DVA.US,D,20250917,000000,130.725,131.34,127.545,128,1387398,0
+DVA.US,D,20250918,000000,127.64,130.749,126.95,130.23,704792,0
+DVA.US,D,20250919,000000,130.6,131.17,129.78,130.16,3137231,0
+DVA.US,D,20250922,000000,129.805,131.679,129.44,131.15,773830,0
+DVA.US,D,20250923,000000,131.31,134.01,131.22,132.83,677666,0
+DVA.US,D,20250924,000000,132.06,134.34,131.32,133.62,530881,0
+DVA.US,D,20250925,000000,133.395,133.8043,129.73,130.27,591553,0
+DVA.US,D,20250926,000000,130.99,131.74,130.48,130.8,454526,0
+DVA.US,D,20250929,000000,130.72,131.8,129.2,130.59,516593,0
+DVA.US,D,20250930,000000,130.795,133.55,130.09,132.87,642404,0
+DVA.US,D,20251001,000000,133.135,134.59,132.07,132.87,738751,0
+DVA.US,D,20251002,000000,132.51,133.5,131.1,132.1,681228,0
+DVA.US,D,20251003,000000,132.675,133.2179,130.86,131.16,777388,0
+DVA.US,D,20251006,000000,130.66,131.155,127.88,128.14,753870,0
+DVA.US,D,20251007,000000,129.175,131.84,129.175,131.04,659338,0
+DVA.US,D,20251008,000000,131.05,131.26,127.43,127.89,660753,0
+DVA.US,D,20251009,000000,128.5,128.885,126.31,126.38,686694,0
+DVA.US,D,20251010,000000,126.94,126.94,123.13,123.99,595281,0
+DVA.US,D,20251013,000000,124.1,124.6,122.925,123.91,455140,0
+DVA.US,D,20251014,000000,123.575,126.95,123.095,126.62,738846,0
+DVA.US,D,20251015,000000,125.765,127.92,124.8708,126,814739,0
+DVA.US,D,20251016,000000,125.44,126.94,124.76,125.25,542220,0
+DVA.US,D,20251017,000000,125.28,126.27,124.6,125.88,391327,0
+DVA.US,D,20251020,000000,126.19,128.48,125.655,128.05,489399,0
+DVA.US,D,20251021,000000,128.09,129.105,127.2807,128.41,372544,0
+DVA.US,D,20251022,000000,128.98,130.245,128.161,129.08,606933,0
+DVA.US,D,20251023,000000,128.12,128.36,126.57,128.02,537277,0
+DVA.US,D,20251024,000000,128.625,130.47,128.48,129.19,699259,0
+DVA.US,D,20251027,000000,129.1,129.77,128.69,129.55,541992,0
+DVA.US,D,20251028,000000,129.55,130.7527,128.28,129.61,544296,0
+DVA.US,D,20251029,000000,129.735,130.82,126.04,126.56,1567537,0
+DVA.US,D,20251030,000000,125.005,128.3963,117.73,118.75,2541074,0
+DVA.US,D,20251031,000000,118.325,119.54,115.39,119.02,1373196,0
+DVA.US,D,20251103,000000,118.1,119.06,115.64,119.05,1364059,0
+DVA.US,D,20251104,000000,118.485,120.78,118.3245,119.97,1339692,0
+DVA.US,D,20251105,000000,119.54,121.87,119.245,121.16,936632,0
+DVA.US,D,20251106,000000,120.605,122.19,120.48,121.53,963066,0
+DVA.US,D,20251107,000000,120.93,123.79,120.92,123.69,956290,0
+DVA.US,D,20251110,000000,121.2,121.7775,118.75,120.17,1044811,0
+DVA.US,D,20251111,000000,120.37,124.1,120.37,122.27,947768,0
+DVA.US,D,20251112,000000,121.97,125.68,121.97,123.6,919628,0
+DVA.US,D,20251113,000000,122.945,124.86,122.615,123.05,728985,0
+DVA.US,D,20251114,000000,123.13,123.4,121.51,121.55,684479,0
+DVA.US,D,20251117,000000,121.5,121.8,116.72,117.27,939088,0
+DVA.US,D,20251118,000000,116.49,117.72,115.69,116.56,788396,0
+DVA.US,D,20251119,000000,116.775,116.89,113.97,115.2,767229,0
+DVA.US,D,20251120,000000,115.485,116.77,114.1125,115.35,773699,0
+DVA.US,D,20251121,000000,115.78,121.5,115.78,120.25,1096069,0
+DVA.US,D,20251124,000000,120.5,122.26,119.04,119.49,4939388,0
+DVA.US,D,20251125,000000,120.155,121.88,119.53,121.37,716443,0
+DVA.US,D,20251126,000000,121.92,122.16,119.89,120.1,536757,0
+DVA.US,D,20251128,000000,120.1,120.5,119.6,119.68,503451,0
+DVA.US,D,20251201,000000,119.265,120.6,118.665,119.24,831034,0
+DVA.US,D,20251202,000000,120.2,120.59,118,119.18,855569,0
+DVA.US,D,20251203,000000,119.57,120.37,117.84,118.25,722367,0
+DVA.US,D,20251204,000000,118,118.5,116.39,117.28,660847,0
+DVA.US,D,20251205,000000,117.16,118.72,117.16,117.39,620142,0
+DVA.US,D,20251208,000000,117,117.9,115.91,117.05,688125,0
+DVA.US,D,20251209,000000,117.3125,117.622,116,116.67,573742,0
+DVA.US,D,20251210,000000,117.135,119.36,116.32,118.68,969423,0
+DVA.US,D,20251211,000000,118.755,122.61,117.62,120.33,1045590,0
+DVA.US,D,20251212,000000,121.075,121.75,120.68,121.35,775882,0
+DVA.US,D,20251215,000000,121.675,122.4,118.52,120.05,1048309,0
+DVA.US,D,20251216,000000,120.13,120.61,117.665,117.94,820679,0
+DVA.US,D,20251217,000000,117.5,120.08,117.5,118.42,692176,0
+DVA.US,D,20251218,000000,118.675,118.675,115.3701,116.15,636759,0
+DVA.US,D,20251219,000000,115.75,116.53,114.65,115.2,1883053,0
+DVA.US,D,20251222,000000,114.95,117.435,114.7,116.51,627848,0
+DVA.US,D,20251223,000000,115.97,116.28,114.65,114.72,442761,0
+DVA.US,D,20251224,000000,115.025,115.025,113.12,114.41,328975,0
+DVA.US,D,20251226,000000,113.88,114.5234,113.42,113.98,575354,0
+DVA.US,D,20251229,000000,113.99,114.2219,112.54,113.5,413430,0
+DVA.US,D,20251230,000000,113.39,114.34,113,113.82,492215,0
+DVA.US,D,20251231,000000,113.7,114.13,113.22,113.61,562461,0
+DVA.US,D,20260102,000000,113.76,115.19,113.165,114.51,832396,0
+DVA.US,D,20260105,000000,113.725,115.82,113.37,113.94,886368,0
+DVA.US,D,20260106,000000,114.09,115.27,111.43,114.72,924235,0
+DVA.US,D,20260107,000000,115.015,115.19,110.33,111.01,718037,0
+DVA.US,D,20260108,000000,110.82,113.24,110.6,112.59,774761,0
+DVA.US,D,20260109,000000,113.125,113.505,108.6675,111.45,904666,0
+DVA.US,D,20260112,000000,111.5,111.715,109.59,110.1,566249,0
+DVA.US,D,20260113,000000,110.08,110.1,104.24,104.47,1085307,0
+DVA.US,D,20260114,000000,104.22,104.855,101,103.87,2113957,0
+DVA.US,D,20260115,000000,104,106.38,102.26,105.84,949317,0
+DVA.US,D,20260116,000000,105.265,106.32,104.2,104.74,654324,0
+DVA.US,D,20260120,000000,103.99,105.115,103.475,103.93,925471,0
+DVA.US,D,20260121,000000,103.9,106.69,103.9,106.3,970493,0
+DVA.US,D,20260122,000000,107.205,110.425,107.2,109.17,904357,0
+DVA.US,D,20260123,000000,108.93,109.16,107.395,108.12,1026569,0
+DVA.US,D,20260126,000000,108.195,108.61,106.7,107.51,583317,0
+DVA.US,D,20260127,000000,106.79,106.955,105.03,105.61,750165,0
+DVA.US,D,20260128,000000,105.07,106.85,104.0596,105.88,710344,0
+DVA.US,D,20260129,000000,105.96,107.76,105.51,107.24,1145242,0
+DVA.US,D,20260130,000000,107.41,109.5,105.41,109.34,1104218,0
+DVA.US,D,20260202,000000,108.875,111.33,108.875,111.19,2443007,0
+DVA.US,D,20260203,000000,127.69,139.86,125,134.73,4809663,0
+DVA.US,D,20260204,000000,136.06,147.6,135.9,142.06,3046226,0
+DVA.US,D,20260205,000000,143.9699,150.445,142.5101,149.22,2227383,0
+DVA.US,D,20260206,000000,149.25,151.42,139.54,140.83,2255255,0
+DVA.US,D,20260209,000000,140.16,141.5,136.19,137.64,1488322,0
+DVA.US,D,20260210,000000,139.66,141.56,138.55,139.28,865447,0
+DVA.US,D,20260211,000000,139.725,145.2,139.21,144.27,1151081,0
+DVA.US,D,20260212,000000,144.65,152.76,144.34,149.97,1836337,0
+DVA.US,D,20260213,000000,146.93,149.95,146.335,148.95,1125251,0
+DVA.US,D,20260217,000000,149.47,152.67,149.2,150.41,1035575,0
+DVA.US,D,20260218,000000,150.39,150.39,146.08,147.75,719250,0
diff --git a/daily/us/nyse stocks/1/dxiv.us.txt b/daily/us/nyse stocks/1/dxiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c09e7466b1a307d13999a89139c5e45ed2b754a7
--- /dev/null
+++ b/daily/us/nyse stocks/1/dxiv.us.txt	
@@ -0,0 +1,357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXIV.US,D,20240916,000000,51.04,51.2146,51.04,51.2146,1400,0
+DXIV.US,D,20240917,000000,51.085,51.14,51.03,51.09,2143,0
+DXIV.US,D,20240918,000000,51.19,51.74,50.89,51.016,21606,0
+DXIV.US,D,20240919,000000,51.78,52.1,51.57,52.03,8263,0
+DXIV.US,D,20240920,000000,51.54,51.6,51.3,51.5128,9418,0
+DXIV.US,D,20240923,000000,51.44,51.77,51.42,51.6772,7028,0
+DXIV.US,D,20240924,000000,51.94,51.96,51.79,51.932,7713,0
+DXIV.US,D,20240925,000000,52.42,52.42,51.6628,51.6628,4540,0
+DXIV.US,D,20240926,000000,52.52,53.07,52.45,52.6674,24909,0
+DXIV.US,D,20240927,000000,52.62,52.75,52.3179,52.3179,5816,0
+DXIV.US,D,20240930,000000,52.44,53.23,52.1929,52.3,9412,0
+DXIV.US,D,20241001,000000,52.27,52.85,51.94,51.9912,3805,0
+DXIV.US,D,20241002,000000,51.845,52.34,51.8072,51.8425,4672,0
+DXIV.US,D,20241003,000000,51.3,52.025,51.2501,51.4184,3778,0
+DXIV.US,D,20241004,000000,51.73,51.8519,51.73,51.8519,688,0
+DXIV.US,D,20241007,000000,51.66,51.66,51.5386,51.5386,288,0
+DXIV.US,D,20241008,000000,51.32,51.39,51.232,51.379,6970,0
+DXIV.US,D,20241009,000000,51.2908,51.317,51.29,51.317,634,0
+DXIV.US,D,20241010,000000,51.09,51.3171,51.09,51.3171,583,0
+DXIV.US,D,20241011,000000,51.33,51.54,51.33,51.4956,2193,0
+DXIV.US,D,20241014,000000,51.44,51.5,51.39,51.4385,2141,0
+DXIV.US,D,20241015,000000,51.24,51.24,50.8138,50.8138,1755,0
+DXIV.US,D,20241016,000000,51.07,51.07,51.0029,51.0029,907,0
+DXIV.US,D,20241017,000000,51.03,51.08,50.9695,50.9695,2664,0
+DXIV.US,D,20241018,000000,51.21,51.2915,51.21,51.2915,141,0
+DXIV.US,D,20241021,000000,50.88,51.14,50.7,50.7043,1787,0
+DXIV.US,D,20241022,000000,50.61,50.64,50.42,50.4894,1286,0
+DXIV.US,D,20241023,000000,50.02,50.26,49.8822,49.8822,974,0
+DXIV.US,D,20241024,000000,50.0816,50.0816,50.0816,50.0816,128,0
+DXIV.US,D,20241025,000000,49.93,49.93,49.9063,49.9063,381,0
+DXIV.US,D,20241028,000000,50.02,50.33,50.02,50.2676,5755,0
+DXIV.US,D,20241029,000000,50.14,50.14,50.0011,50.0439,5217,0
+DXIV.US,D,20241030,000000,50.05,50.43,49.8552,49.8552,1077,0
+DXIV.US,D,20241031,000000,49.49,49.99,49.36,49.6036,11527,0
+DXIV.US,D,20241101,000000,49.81,50.44,49.7299,49.78,5948,0
+DXIV.US,D,20241104,000000,49.98,50.365,49.7972,49.7972,1349,0
+DXIV.US,D,20241105,000000,50.02,50.33,50.02,50.2946,1080,0
+DXIV.US,D,20241106,000000,49.5,50.62,49.5,49.6584,655,0
+DXIV.US,D,20241107,000000,50.28,50.58,50.28,50.523,5173,0
+DXIV.US,D,20241108,000000,49.91,50.29,49.66,49.7484,1702,0
+DXIV.US,D,20241111,000000,49.81,50.3,49.68,49.6918,2486,0
+DXIV.US,D,20241112,000000,49.16,49.35,48.64,48.8656,2624,0
+DXIV.US,D,20241113,000000,48.65,49.55,48.57,48.6985,1319,0
+DXIV.US,D,20241114,000000,48.75,49.1,48.75,49.1,1453,0
+DXIV.US,D,20241115,000000,48.65,48.73,48.54,48.6262,3787,0
+DXIV.US,D,20241118,000000,48.75,49.335,48.75,48.93,8694,0
+DXIV.US,D,20241119,000000,48.62,49.46,48.58,48.9286,4818,0
+DXIV.US,D,20241120,000000,48.6044,49.18,48.57,48.8462,21057,0
+DXIV.US,D,20241121,000000,48.99,48.99,48.88,48.8811,3668,0
+DXIV.US,D,20241122,000000,48.93,49.465,48.93,49.0701,5362,0
+DXIV.US,D,20241125,000000,49.25,49.75,49.1149,49.2134,5647,0
+DXIV.US,D,20241126,000000,48.95,49.13,48.81,48.8978,7398,0
+DXIV.US,D,20241127,000000,49.15,49.37,49.05,49.3035,1276,0
+DXIV.US,D,20241129,000000,49.66,49.8264,49.63,49.8264,7772,0
+DXIV.US,D,20241202,000000,49.57,49.829,49.57,49.8096,2984,0
+DXIV.US,D,20241203,000000,50.05,50.215,50.05,50.0878,3610,0
+DXIV.US,D,20241204,000000,50.58,50.585,50.02,50.0409,2623,0
+DXIV.US,D,20241205,000000,50.38,50.54,50.32,50.3475,2568,0
+DXIV.US,D,20241206,000000,50.31,50.81,50.12,50.2004,4803,0
+DXIV.US,D,20241209,000000,50.54,50.76,50.2589,50.2589,4286,0
+DXIV.US,D,20241210,000000,50.1,50.57,49.9215,49.9215,4356,0
+DXIV.US,D,20241211,000000,50.13,50.3499,50.13,50.218,6809,0
+DXIV.US,D,20241212,000000,50,50.04,49.6908,49.6908,5300,0
+DXIV.US,D,20241213,000000,49.68,49.68,49.49,49.5878,8191,0
+DXIV.US,D,20241216,000000,49.3925,49.3925,49.2845,49.2845,1701,0
+DXIV.US,D,20241217,000000,48.73,48.82,48.686,48.686,2210,0
+DXIV.US,D,20241218,000000,48.72,48.74,47.605,47.605,6462,0
+DXIV.US,D,20241219,000000,47.7899,47.7899,47.5541,47.6651,13515,0
+DXIV.US,D,20241220,000000,47.3871,47.97,47.2,47.6129,8669,0
+DXIV.US,D,20241223,000000,47.38,47.8988,47.38,47.8988,6602,0
+DXIV.US,D,20241224,000000,47.8799,48.54,47.856,47.8854,2061,0
+DXIV.US,D,20241226,000000,47.83,49.01,47.83,48.3414,38560,0
+DXIV.US,D,20241227,000000,49,49,48.1572,48.1816,7142,0
+DXIV.US,D,20241230,000000,47.86,48.2999,47.8599,48.0845,8037,0
+DXIV.US,D,20241231,000000,48.18,48.9,48.04,48.0761,6992,0
+DXIV.US,D,20250102,000000,48.32,48.95,47.97,48.0183,38509,0
+DXIV.US,D,20250103,000000,48.24,48.26,48.159,48.159,2798,0
+DXIV.US,D,20250106,000000,48.6286,48.99,48.56,48.5663,5147,0
+DXIV.US,D,20250107,000000,48.6899,48.96,48.385,48.3919,2025,0
+DXIV.US,D,20250108,000000,48.0799,48.59,48.0444,48.2772,8879,0
+DXIV.US,D,20250110,000000,48.3,48.3,47.58,47.66,2735,0
+DXIV.US,D,20250113,000000,47.15,47.5299,47.15,47.4734,7312,0
+DXIV.US,D,20250114,000000,47.55,47.7181,47.55,47.7181,3893,0
+DXIV.US,D,20250115,000000,48.33,48.43,48.1599,48.3569,21824,0
+DXIV.US,D,20250116,000000,48.22,48.41,48.21,48.2995,11769,0
+DXIV.US,D,20250117,000000,48.48,48.68,48.48,48.5714,17176,0
+DXIV.US,D,20250121,000000,49.1,49.5782,49.1,49.476,3628,0
+DXIV.US,D,20250122,000000,49.35,49.98,49.3312,49.3312,6567,0
+DXIV.US,D,20250123,000000,49.4295,49.91,49.3301,49.5191,5425,0
+DXIV.US,D,20250124,000000,49.86,50.01,49.78,49.8451,5783,0
+DXIV.US,D,20250127,000000,50.25,50.25,49.69,49.8074,224547,0
+DXIV.US,D,20250128,000000,49.55,49.845,49.55,49.7505,2400,0
+DXIV.US,D,20250129,000000,50.69,50.69,49.75,49.7653,2513,0
+DXIV.US,D,20250130,000000,50.26,50.51,50.2345,50.2849,7324,0
+DXIV.US,D,20250131,000000,50.2,50.965,49.7838,49.7838,2779,0
+DXIV.US,D,20250203,000000,49.28,49.53,49.2246,49.2246,4503,0
+DXIV.US,D,20250204,000000,49.77,49.96,49.5234,49.8789,27845,0
+DXIV.US,D,20250205,000000,50.56,50.56,50.18,50.3044,6873,0
+DXIV.US,D,20250206,000000,50.3601,50.58,50.3601,50.4917,1172,0
+DXIV.US,D,20250207,000000,50.5529,50.5529,50.25,50.3133,11978,0
+DXIV.US,D,20250210,000000,50.54,50.7,50.5,50.7,4803,0
+DXIV.US,D,20250211,000000,50.4981,50.8699,50.4981,50.79,5921,0
+DXIV.US,D,20250212,000000,50.5857,50.91,50.5857,50.8575,9364,0
+DXIV.US,D,20250213,000000,51.2231,51.46,51.17,51.3958,9364,0
+DXIV.US,D,20250214,000000,51.76,51.77,51.4201,51.4876,19327,0
+DXIV.US,D,20250218,000000,51.71,51.86,51.71,51.7863,4267,0
+DXIV.US,D,20250219,000000,51.23,51.48,51.23,51.3473,3492,0
+DXIV.US,D,20250220,000000,51.47,51.7,51.41,51.6722,12459,0
+DXIV.US,D,20250221,000000,51.45,51.55,51.236,51.236,10951,0
+DXIV.US,D,20250224,000000,51.3,51.44,51.23,51.39,3349,0
+DXIV.US,D,20250225,000000,51.7533,51.78,51.51,51.5521,4216,0
+DXIV.US,D,20250226,000000,51.75,51.89,51.52,51.6784,8564,0
+DXIV.US,D,20250227,000000,51.38,51.49,51.0809,51.0809,8684,0
+DXIV.US,D,20250228,000000,51.1,51.1,50.9506,51.0405,2897,0
+DXIV.US,D,20250303,000000,52.1417,52.19,51.29,51.4192,10266,0
+DXIV.US,D,20250304,000000,50.53,51.565,50.53,51.2195,11410,0
+DXIV.US,D,20250305,000000,52.1906,52.67,52.1906,52.5872,1549,0
+DXIV.US,D,20250306,000000,52.69,52.69,52.4325,52.4325,3440,0
+DXIV.US,D,20250307,000000,53,53.49,53,53.15,12348,0
+DXIV.US,D,20250310,000000,52.47,52.47,51.7201,52.03,8511,0
+DXIV.US,D,20250311,000000,52.01,52.19,51.77,51.9615,13442,0
+DXIV.US,D,20250312,000000,52.16,52.31,52.16,52.2247,2610,0
+DXIV.US,D,20250313,000000,52.1,52.13,51.91,51.965,5883,0
+DXIV.US,D,20250314,000000,52.58,52.8519,52.58,52.8519,391,0
+DXIV.US,D,20250317,000000,53.1999,53.5099,53.05,53.42,2755,0
+DXIV.US,D,20250318,000000,53.4595,53.5017,53.38,53.5017,935,0
+DXIV.US,D,20250319,000000,53.3611,54.39,53.3611,53.6605,2536,0
+DXIV.US,D,20250320,000000,53.2,53.35,53.2,53.2604,9689,0
+DXIV.US,D,20250321,000000,52.93,52.9999,52.8859,52.9543,2777,0
+DXIV.US,D,20250324,000000,53.1,53.135,52.71,52.9566,16553,0
+DXIV.US,D,20250325,000000,53.27,53.38,53.1,53.1791,8886,0
+DXIV.US,D,20250326,000000,53.09,53.09,52.55,52.7049,27062,0
+DXIV.US,D,20250327,000000,52.67,53.09,52.67,52.84,35047,0
+DXIV.US,D,20250328,000000,52.31,52.33,52.1605,52.33,5315,0
+DXIV.US,D,20250331,000000,51.6001,51.95,51.6001,51.8885,5270,0
+DXIV.US,D,20250401,000000,52,52,51.6424,51.83,3502,0
+DXIV.US,D,20250402,000000,51.415,51.9302,51.415,51.9302,6675,0
+DXIV.US,D,20250403,000000,51.2599,51.44,50.8141,50.8141,8220,0
+DXIV.US,D,20250404,000000,48.1499,48.8,47.38,48.03,28966,0
+DXIV.US,D,20250407,000000,46.7,47.5499,46.15,46.1922,35609,0
+DXIV.US,D,20250408,000000,48.3,48.35,45.9403,46.2985,33617,0
+DXIV.US,D,20250409,000000,46.29,49.7317,46.29,49.7317,5297,0
+DXIV.US,D,20250410,000000,48.82,48.93,48.45,48.9039,3810,0
+DXIV.US,D,20250411,000000,49.925,50.54,49.445,50.3559,7680,0
+DXIV.US,D,20250414,000000,51,51,50.7401,50.7401,1154,0
+DXIV.US,D,20250415,000000,50.98,51.429,50.8,50.98,10704,0
+DXIV.US,D,20250416,000000,51.0729,51.66,50.89,51.1182,1774,0
+DXIV.US,D,20250417,000000,51.55,52.16,51.55,51.7829,3902,0
+DXIV.US,D,20250421,000000,52.14,52.14,51.52,51.5971,19369,0
+DXIV.US,D,20250423,000000,52.85,52.85,52.4206,52.4206,2502,0
+DXIV.US,D,20250424,000000,53.17,53.17,53.03,53.03,424,0
+DXIV.US,D,20250425,000000,52.9854,53.27,52.9854,53.1869,4248,0
+DXIV.US,D,20250428,000000,53.75,53.75,53.33,53.648,4283,0
+DXIV.US,D,20250429,000000,53.64,53.88,53.64,53.7308,4473,0
+DXIV.US,D,20250430,000000,53.579,53.85,53.37,53.7131,3147,0
+DXIV.US,D,20250501,000000,53.6176,53.84,53.6176,53.6532,3187,0
+DXIV.US,D,20250502,000000,54.59,54.59,54.14,54.258,2310,0
+DXIV.US,D,20250505,000000,54.334,54.63,54.334,54.4642,1840,0
+DXIV.US,D,20250506,000000,54.5,54.7978,54.33,54.655,1058,0
+DXIV.US,D,20250507,000000,54.54,54.7499,54.4653,54.4653,3687,0
+DXIV.US,D,20250508,000000,54.51,54.5999,54.371,54.371,1360,0
+DXIV.US,D,20250509,000000,54.74,54.81,54.6526,54.6526,1566,0
+DXIV.US,D,20250512,000000,54.71,54.78,54.6035,54.7781,6121,0
+DXIV.US,D,20250513,000000,54.87,55.46,54.87,55.39,2572,0
+DXIV.US,D,20250514,000000,55.12,55.215,54.7556,54.7556,4740,0
+DXIV.US,D,20250515,000000,55.3194,55.3194,55.041,55.2356,4795,0
+DXIV.US,D,20250516,000000,55.175,55.3572,55.175,55.3572,304,0
+DXIV.US,D,20250519,000000,55.425,55.81,55.4,55.7721,23338,0
+DXIV.US,D,20250520,000000,56.12,56.33,55.95,56.201,4100,0
+DXIV.US,D,20250521,000000,56.4399,56.4399,55.83,55.9432,5602,0
+DXIV.US,D,20250522,000000,55.79,56.24,55.6201,55.9102,22251,0
+DXIV.US,D,20250523,000000,56.09,56.32,55.85,56.1345,5496,0
+DXIV.US,D,20250527,000000,56.68,57.18,56.68,56.89,8798,0
+DXIV.US,D,20250528,000000,56.405,56.6599,56.405,56.4489,3411,0
+DXIV.US,D,20250529,000000,56.71,57.84,56.4201,56.5997,12539,0
+DXIV.US,D,20250530,000000,56.639,56.75,56.44,56.691,5605,0
+DXIV.US,D,20250602,000000,57.005,57.5253,56.9456,57.459,24304,0
+DXIV.US,D,20250603,000000,56.93,57.149,56.67,56.9908,2695,0
+DXIV.US,D,20250604,000000,57.34,57.5799,57.3128,57.3128,766,0
+DXIV.US,D,20250605,000000,57.43,57.53,57.3231,57.3231,3195,0
+DXIV.US,D,20250606,000000,57.36,57.5699,57.36,57.475,7503,0
+DXIV.US,D,20250609,000000,57.27,57.68,57.26,57.3713,7527,0
+DXIV.US,D,20250610,000000,57.55,57.5599,57.35,57.4896,1460,0
+DXIV.US,D,20250611,000000,57.86,57.8699,57.6226,57.6226,1699,0
+DXIV.US,D,20250612,000000,58.88,58.88,57.83,58.0863,1856,0
+DXIV.US,D,20250613,000000,57.955,63.89,57.35,57.5972,14114,0
+DXIV.US,D,20250616,000000,58.03,58.2499,57.601,57.7339,8522,0
+DXIV.US,D,20250617,000000,57.97,57.97,57.14,57.14,12778,0
+DXIV.US,D,20250618,000000,57.37,57.3799,56.9802,57.1284,10731,0
+DXIV.US,D,20250620,000000,57.21,57.21,56.595,56.595,1688,0
+DXIV.US,D,20250623,000000,56.41,57,56.41,56.9883,3174,0
+DXIV.US,D,20250624,000000,56.6,56.88,56.57,56.7707,9133,0
+DXIV.US,D,20250625,000000,56.549,56.67,56.465,56.5884,14794,0
+DXIV.US,D,20250626,000000,57.1,57.43,57.065,57.3655,2301,0
+DXIV.US,D,20250627,000000,57.57,57.99,57.5001,57.7343,11332,0
+DXIV.US,D,20250630,000000,58.1,58.41,57.6,58.0538,76685,0
+DXIV.US,D,20250701,000000,57.94,58.08,57.75,57.961,11221,0
+DXIV.US,D,20250702,000000,57.82,58.405,57.82,58.2171,5878,0
+DXIV.US,D,20250703,000000,58.88,58.88,58.23,58.2361,17183,0
+DXIV.US,D,20250707,000000,58.58,58.58,57.5199,57.6464,11214,0
+DXIV.US,D,20250708,000000,57.899,58.4,57.85,58.1495,3118,0
+DXIV.US,D,20250709,000000,58.29,58.6,58.25,58.5301,10157,0
+DXIV.US,D,20250710,000000,58.31,58.56,58.31,58.5395,2115,0
+DXIV.US,D,20250711,000000,58.24,58.685,58.07,58.184,3519,0
+DXIV.US,D,20250714,000000,58.14,58.8,58.1201,58.1915,7370,0
+DXIV.US,D,20250715,000000,58.34,58.34,57.64,57.66,14786,0
+DXIV.US,D,20250716,000000,57.515,58.2,57.515,57.9446,4340,0
+DXIV.US,D,20250717,000000,57.64,58.3,57.64,57.9502,3812,0
+DXIV.US,D,20250718,000000,58.07,58.17,57.705,57.709,5204,0
+DXIV.US,D,20250721,000000,57.9976,58.3399,57.9976,58.0949,3314,0
+DXIV.US,D,20250722,000000,58.24,58.65,58.19,58.6327,1899,0
+DXIV.US,D,20250723,000000,59.28,59.8292,59.28,59.8292,4098,0
+DXIV.US,D,20250724,000000,59.3799,62.67,59.3799,59.3806,5832,0
+DXIV.US,D,20250725,000000,59.03,59.33,59.03,59.3142,2017,0
+DXIV.US,D,20250728,000000,58.5728,58.68,58.33,58.3333,7444,0
+DXIV.US,D,20250729,000000,58.37,58.54,58.34,58.3751,19114,0
+DXIV.US,D,20250730,000000,58.22,58.34,57.8247,57.8247,3910,0
+DXIV.US,D,20250731,000000,57.78,57.89,57.62,57.74,4186,0
+DXIV.US,D,20250801,000000,57.535,57.625,57.27,57.6179,21928,0
+DXIV.US,D,20250804,000000,58.14,58.39,58.11,58.39,4136,0
+DXIV.US,D,20250805,000000,58.25,58.445,58.2301,58.4304,4156,0
+DXIV.US,D,20250806,000000,58.7,58.91,58.7,58.8464,1307,0
+DXIV.US,D,20250807,000000,59.26,59.3699,58.9701,59.1778,5460,0
+DXIV.US,D,20250808,000000,59.3901,59.5498,59.3901,59.399,4907,0
+DXIV.US,D,20250811,000000,59.2499,59.52,59.16,59.204,3840,0
+DXIV.US,D,20250812,000000,59.45,59.96,59.45,59.914,4862,0
+DXIV.US,D,20250813,000000,60.09,60.1413,60,60.0802,3028,0
+DXIV.US,D,20250814,000000,59.79,60.06,59.79,60.0282,6272,0
+DXIV.US,D,20250815,000000,60.3599,60.81,60.18,60.2686,3380,0
+DXIV.US,D,20250818,000000,60.08,60.31,60.0585,60.2005,5307,0
+DXIV.US,D,20250819,000000,60.5,60.51,60.2,60.2311,5893,0
+DXIV.US,D,20250820,000000,60.3,60.5499,60.3,60.427,2841,0
+DXIV.US,D,20250821,000000,60.3014,60.46,60.1418,60.2518,5700,0
+DXIV.US,D,20250822,000000,61.29,61.29,61.09,61.2895,2695,0
+DXIV.US,D,20250825,000000,60.98,61.1914,60.55,60.555,2284,0
+DXIV.US,D,20250826,000000,60.485,60.665,60.38,60.5885,6681,0
+DXIV.US,D,20250827,000000,60.265,60.4357,60.265,60.4357,1322,0
+DXIV.US,D,20250828,000000,60.5984,60.72,60.53,60.6331,4628,0
+DXIV.US,D,20250829,000000,60.47,60.56,60.44,60.4982,5371,0
+DXIV.US,D,20250902,000000,60.115,60.115,59.55,59.9174,9970,0
+DXIV.US,D,20250903,000000,59.98,60.09,59.86,60.08,13165,0
+DXIV.US,D,20250904,000000,60.15,60.41,60.15,60.3522,6465,0
+DXIV.US,D,20250905,000000,60.96,61.11,60.58,60.7043,4675,0
+DXIV.US,D,20250908,000000,61.22,61.38,60.99,61.316,5150,0
+DXIV.US,D,20250909,000000,61.22,61.245,61.12,61.14,4870,0
+DXIV.US,D,20250910,000000,61.34,61.415,61.1589,61.1797,8060,0
+DXIV.US,D,20250911,000000,61.49,61.8193,61.49,61.7571,4288,0
+DXIV.US,D,20250912,000000,61.58,61.63,61.47,61.5574,4764,0
+DXIV.US,D,20250915,000000,61.87,61.96,61.755,61.96,8290,0
+DXIV.US,D,20250916,000000,61.82,61.89,61.61,61.8233,7288,0
+DXIV.US,D,20250917,000000,61.72,62.01,61.5436,61.5436,3013,0
+DXIV.US,D,20250918,000000,61.4,61.72,61.35,61.5954,6132,0
+DXIV.US,D,20250919,000000,61.359,61.4447,61.359,61.4447,3494,0
+DXIV.US,D,20250922,000000,61.385,61.71,61.38,61.6763,4645,0
+DXIV.US,D,20250923,000000,61.52,61.52,61.3749,61.4089,1511,0
+DXIV.US,D,20250924,000000,61.04,61.0475,61.0299,61.0475,2355,0
+DXIV.US,D,20250925,000000,60.65,60.7806,60.58,60.7099,10370,0
+DXIV.US,D,20250926,000000,61.06,61.17,60.9925,61.124,7309,0
+DXIV.US,D,20250929,000000,61.43,61.43,61.21,61.2664,2735,0
+DXIV.US,D,20250930,000000,61.35,61.5327,61.141,61.5327,4745,0
+DXIV.US,D,20251001,000000,61.84,62.02,61.635,61.7804,29956,0
+DXIV.US,D,20251002,000000,61.9,61.9,61.49,61.6977,2323,0
+DXIV.US,D,20251003,000000,62.14,62.3199,62.08,62.1567,3912,0
+DXIV.US,D,20251006,000000,62.2,62.42,62.2,62.2897,3362,0
+DXIV.US,D,20251007,000000,62.06,62.06,61.755,61.77,2716,0
+DXIV.US,D,20251008,000000,61.94,61.95,61.83,61.8941,3910,0
+DXIV.US,D,20251009,000000,61.89,61.89,61.385,61.4647,3491,0
+DXIV.US,D,20251010,000000,61.05,61.05,60.1501,60.2722,9717,0
+DXIV.US,D,20251013,000000,60.789,61.0099,60.7823,60.845,2900,0
+DXIV.US,D,20251014,000000,60.6672,61.1927,60.6672,61.0615,1408,0
+DXIV.US,D,20251015,000000,61.395,61.56,61.18,61.3801,3516,0
+DXIV.US,D,20251016,000000,61.8172,61.8172,61.45,61.5546,2249,0
+DXIV.US,D,20251017,000000,61.4352,61.65,61.35,61.4963,12211,0
+DXIV.US,D,20251020,000000,62.02,62.02,61.8823,61.89,859,0
+DXIV.US,D,20251021,000000,61.4267,61.4267,61.1301,61.4199,2602,0
+DXIV.US,D,20251022,000000,61.4267,61.53,61.35,61.43,2368,0
+DXIV.US,D,20251023,000000,61.77,62,61.77,61.945,2647,0
+DXIV.US,D,20251024,000000,61.9901,62.13,61.9901,62.125,1393,0
+DXIV.US,D,20251027,000000,62.335,62.79,62.2,62.34,2031,0
+DXIV.US,D,20251028,000000,62.065,62.4174,62.065,62.261,2197,0
+DXIV.US,D,20251029,000000,62.11,62.35,61.7508,61.8893,3140,0
+DXIV.US,D,20251030,000000,61.6618,61.94,61.6618,61.7718,2913,0
+DXIV.US,D,20251031,000000,61.525,61.7,61.3801,61.5401,8754,0
+DXIV.US,D,20251103,000000,61.6099,61.65,61.37,61.4425,5796,0
+DXIV.US,D,20251104,000000,61.065,61.32,60.8495,61.0531,20996,0
+DXIV.US,D,20251105,000000,61.3299,61.38,61.1622,61.294,4913,0
+DXIV.US,D,20251106,000000,61.125,61.32,61.12,61.1581,3243,0
+DXIV.US,D,20251107,000000,61,61.6174,60.96,61.6174,4164,0
+DXIV.US,D,20251110,000000,61.77,62.44,61.77,62.44,6350,0
+DXIV.US,D,20251111,000000,62.51,62.7,62.45,62.6759,2522,0
+DXIV.US,D,20251112,000000,62.93,63.19,62.93,63.0011,7090,0
+DXIV.US,D,20251113,000000,63.0402,63.13,62.625,62.6412,6190,0
+DXIV.US,D,20251114,000000,62.25,62.59,62.14,62.4001,4045,0
+DXIV.US,D,20251117,000000,62.185,62.235,61.75,61.8356,3015,0
+DXIV.US,D,20251118,000000,61.0695,61.39,60.95,61.199,5083,0
+DXIV.US,D,20251119,000000,60.99,61.42,60.53,61.1014,5061,0
+DXIV.US,D,20251120,000000,61.452,61.452,60.26,60.3531,8338,0
+DXIV.US,D,20251121,000000,60.705,61.35,60.62,61.1184,5880,0
+DXIV.US,D,20251124,000000,61.22,61.55,61.17,61.3842,3990,0
+DXIV.US,D,20251125,000000,61.79,62.27,61.79,62.2128,4300,0
+DXIV.US,D,20251126,000000,62.71,62.96,62.71,62.9501,1779,0
+DXIV.US,D,20251128,000000,63.34,63.48,63.34,63.4394,806,0
+DXIV.US,D,20251201,000000,63.395,63.395,63.15,63.1564,40304,0
+DXIV.US,D,20251202,000000,62.94,63.1999,62.85,63.1389,2900,0
+DXIV.US,D,20251203,000000,63.23,63.6,63.23,63.6,4713,0
+DXIV.US,D,20251204,000000,63.68,63.7137,63.6119,63.66,2662,0
+DXIV.US,D,20251205,000000,63.885,63.885,63.534,63.82,4184,0
+DXIV.US,D,20251208,000000,63.732,63.745,63.525,63.683,2133,0
+DXIV.US,D,20251209,000000,63.695,63.78,63.3801,63.64,3848,0
+DXIV.US,D,20251210,000000,63.535,64.26,63.535,64.26,4000,0
+DXIV.US,D,20251211,000000,63.99,64.69,63.99,64.6,5678,0
+DXIV.US,D,20251212,000000,64.77,64.77,64.165,64.42,3676,0
+DXIV.US,D,20251215,000000,64.95,64.95,64.6,64.81,5392,0
+DXIV.US,D,20251216,000000,64.01,64.055,63.92,64.035,7705,0
+DXIV.US,D,20251217,000000,64.01,64.02,63.57,63.73,7601,0
+DXIV.US,D,20251218,000000,64.13,64.31,63.965,64.05,5639,0
+DXIV.US,D,20251219,000000,64.415,64.61,64.3871,64.4,6095,0
+DXIV.US,D,20251222,000000,64.475,64.7925,64.475,64.79,9156,0
+DXIV.US,D,20251223,000000,65.0104,65.19,64.98,65.18,21458,0
+DXIV.US,D,20251224,000000,64.9924,65.2,64.9924,65.19,3160,0
+DXIV.US,D,20251226,000000,65.26,65.26,65.025,65.25,1260,0
+DXIV.US,D,20251229,000000,65.04,65.09,64.8968,65.07,4998,0
+DXIV.US,D,20251230,000000,65.32,65.489,65.25,65.25,2890,0
+DXIV.US,D,20251231,000000,65.05,65.1,64.7701,65.07,3491,0
+DXIV.US,D,20260102,000000,65.4699,66.79,65.13,65.54,69625,0
+DXIV.US,D,20260105,000000,65.38,66.12,65.05,66.12,9882,0
+DXIV.US,D,20260106,000000,66.24,68.36,66.0901,66.42,24753,0
+DXIV.US,D,20260107,000000,66.35,66.35,66.0047,66.0047,10055,0
+DXIV.US,D,20260108,000000,66.065,66.28,66.0384,66.2545,48139,0
+DXIV.US,D,20260109,000000,66.55,66.68,66.455,66.6607,7744,0
+DXIV.US,D,20260112,000000,66.979,67.08,66.9244,67.075,10332,0
+DXIV.US,D,20260113,000000,66.8,66.8,66.6393,66.6759,12263,0
+DXIV.US,D,20260114,000000,67.1,67.19,67.025,67.1323,9549,0
+DXIV.US,D,20260115,000000,67.13,67.3,67.125,67.1624,11139,0
+DXIV.US,D,20260116,000000,67.265,67.34,67.07,67.3121,8664,0
+DXIV.US,D,20260120,000000,66.8764,67.065,66.6,66.7365,16114,0
+DXIV.US,D,20260121,000000,67.3,67.505,67.0601,67.445,8571,0
+DXIV.US,D,20260122,000000,68.019,68.16,68.019,68.0341,6735,0
+DXIV.US,D,20260123,000000,67.925,68.5488,67.925,68.5488,6523,0
+DXIV.US,D,20260126,000000,69.17,69.17,68.81,68.875,9940,0
+DXIV.US,D,20260127,000000,69.461,70.07,69.34,70.0295,24758,0
+DXIV.US,D,20260128,000000,69.46,69.65,69.15,69.408,16726,0
+DXIV.US,D,20260129,000000,69.99,69.99,69.28,69.8169,9368,0
+DXIV.US,D,20260130,000000,69.3,69.3,68.5,68.6689,12309,0
+DXIV.US,D,20260202,000000,68.78,69.2,68.42,68.873,27117,0
+DXIV.US,D,20260203,000000,69.39,69.54,68.98,69.54,20479,0
+DXIV.US,D,20260204,000000,70.35,70.43,69.68,69.935,19388,0
+DXIV.US,D,20260205,000000,69.05,69.18,68.8396,68.8396,11273,0
+DXIV.US,D,20260206,000000,69.9381,70.22,69.9,70.2002,10548,0
+DXIV.US,D,20260209,000000,70.91,71.43,70.75,71.315,16192,0
+DXIV.US,D,20260210,000000,71.725,72,71.4994,71.735,12481,0
+DXIV.US,D,20260211,000000,71.99,72.1961,71.65,71.92,7838,0
+DXIV.US,D,20260212,000000,72,72,71.2999,71.35,7309,0
+DXIV.US,D,20260213,000000,71.36,71.6908,71.13,71.655,6193,0
+DXIV.US,D,20260217,000000,71.065,71.74,70.82,71.74,7557,0
+DXIV.US,D,20260218,000000,71.81,72.07,71.5813,71.5813,3443,0
diff --git a/daily/us/nyse stocks/1/eccw.us.txt b/daily/us/nyse stocks/1/eccw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59804b6497b66c27c49b8875471afe3e863ee4d0
--- /dev/null
+++ b/daily/us/nyse stocks/1/eccw.us.txt	
@@ -0,0 +1,1118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECCW.US,D,20210330,000000,24.88,24.93,24.86,24.87,126725,0
+ECCW.US,D,20210331,000000,24.89,24.98,24.89,24.94,107677,0
+ECCW.US,D,20210401,000000,24.99,25.27,24.94,25.11,99036,0
+ECCW.US,D,20210405,000000,25.15,25.25,25.11,25.25,54653,0
+ECCW.US,D,20210406,000000,25.33,25.37,25.27,25.3001,16361,0
+ECCW.US,D,20210407,000000,25.3,25.44,25.27,25.3,41181,0
+ECCW.US,D,20210408,000000,25.43,25.45,25.35,25.4,26285,0
+ECCW.US,D,20210409,000000,25.35,25.4599,25.343,25.44,13736,0
+ECCW.US,D,20210412,000000,25.49,25.5,25.38,25.4,4571,0
+ECCW.US,D,20210413,000000,25.42,25.55,25.42,25.4374,11109,0
+ECCW.US,D,20210414,000000,25.5,25.5,25.35,25.35,11187,0
+ECCW.US,D,20210415,000000,25.39,25.44,25.38,25.42,10069,0
+ECCW.US,D,20210416,000000,25.43,25.43,25.28,25.32,28602,0
+ECCW.US,D,20210419,000000,25.33,25.4299,25.33,25.37,3819,0
+ECCW.US,D,20210420,000000,25.4,25.4,25.37,25.37,5867,0
+ECCW.US,D,20210421,000000,25.4,25.4,25.22,25.22,45888,0
+ECCW.US,D,20210422,000000,25.25,25.29,25.23,25.26,42680,0
+ECCW.US,D,20210423,000000,25.27,25.35,25.27,25.3,22675,0
+ECCW.US,D,20210426,000000,25.37,25.46,25.35,25.4299,11421,0
+ECCW.US,D,20210427,000000,25.38,25.45,25.3727,25.43,5660,0
+ECCW.US,D,20210428,000000,25.45,25.465,25.43,25.4427,13356,0
+ECCW.US,D,20210429,000000,25.45,25.5,25.42,25.5,9042,0
+ECCW.US,D,20210430,000000,25.5,25.5399,25.37,25.4021,11335,0
+ECCW.US,D,20210503,000000,25.53,25.53,25.39,25.4,16677,0
+ECCW.US,D,20210504,000000,25.36,25.513,25.36,25.39,20266,0
+ECCW.US,D,20210505,000000,25.44,25.47,25.25,25.29,39793,0
+ECCW.US,D,20210506,000000,25.3998,25.3998,25.27,25.36,10140,0
+ECCW.US,D,20210507,000000,25.37,25.55,25.37,25.44,130753,0
+ECCW.US,D,20210510,000000,25.55,25.615,25.49,25.585,49403,0
+ECCW.US,D,20210511,000000,25.47,25.56,25.45,25.51,5879,0
+ECCW.US,D,20210512,000000,25.48,25.5,25.36,25.49,9977,0
+ECCW.US,D,20210513,000000,25.42,25.88,25.42,25.88,40000,0
+ECCW.US,D,20210514,000000,25.76,25.76,25.6,25.6,15869,0
+ECCW.US,D,20210517,000000,25.6,25.69,25.6,25.6217,8570,0
+ECCW.US,D,20210518,000000,25.62,25.8,25.62,25.65,5009,0
+ECCW.US,D,20210519,000000,25.6,25.7396,25.55,25.65,3344,0
+ECCW.US,D,20210520,000000,25.57,25.69,25.56,25.65,10272,0
+ECCW.US,D,20210521,000000,25.65,25.7446,25.62,25.72,11089,0
+ECCW.US,D,20210524,000000,25.75,25.75,25.65,25.65,20039,0
+ECCW.US,D,20210525,000000,25.749,25.749,25.6736,25.6736,7195,0
+ECCW.US,D,20210526,000000,25.67,25.75,25.58,25.72,57160,0
+ECCW.US,D,20210527,000000,25.82,25.82,25.5861,25.6,21380,0
+ECCW.US,D,20210528,000000,25.7,25.7,25.66,25.66,8213,0
+ECCW.US,D,20210601,000000,25.75,25.8199,25.75,25.75,8445,0
+ECCW.US,D,20210602,000000,25.83,25.85,25.67,25.72,10221,0
+ECCW.US,D,20210603,000000,25.71,25.75,25.71,25.75,5022,0
+ECCW.US,D,20210604,000000,25.72,25.85,25.72,25.85,9950,0
+ECCW.US,D,20210607,000000,25.85,25.85,25.8,25.8,6391,0
+ECCW.US,D,20210608,000000,25.85,25.85,25.8,25.8116,5783,0
+ECCW.US,D,20210609,000000,25.83,25.85,25.794,25.8282,7879,0
+ECCW.US,D,20210610,000000,25.76,25.87,25.7342,25.87,9980,0
+ECCW.US,D,20210611,000000,25.87,25.97,25.7478,25.9,6461,0
+ECCW.US,D,20210614,000000,25.6,25.93,25.6,25.8,10380,0
+ECCW.US,D,20210615,000000,25.8,25.9692,25.8,25.9692,6814,0
+ECCW.US,D,20210616,000000,25.89,25.95,25.855,25.94,4330,0
+ECCW.US,D,20210617,000000,26.14,26.14,25.79,25.79,7686,0
+ECCW.US,D,20210618,000000,25.75,25.9,25.66,25.71,22264,0
+ECCW.US,D,20210621,000000,25.7236,25.76,25.63,25.7,39153,0
+ECCW.US,D,20210622,000000,25.75,25.75,25.65,25.66,15477,0
+ECCW.US,D,20210623,000000,25.685,25.96,25.67,25.89,16369,0
+ECCW.US,D,20210624,000000,25.9,26.09,25.9,25.93,5626,0
+ECCW.US,D,20210625,000000,26.1299,26.1299,25.908,25.908,12417,0
+ECCW.US,D,20210628,000000,25.95,26.11,25.9233,25.95,15620,0
+ECCW.US,D,20210629,000000,25.975,26.05,25.9401,25.9401,8178,0
+ECCW.US,D,20210630,000000,26,26.01,25.72,25.835,25214,0
+ECCW.US,D,20210701,000000,25.82,26,25.793,25.94,6705,0
+ECCW.US,D,20210702,000000,25.89,25.99,25.865,25.94,11026,0
+ECCW.US,D,20210706,000000,25.94,26.0888,25.77,25.83,29909,0
+ECCW.US,D,20210707,000000,25.84,25.87,25.75,25.79,10982,0
+ECCW.US,D,20210708,000000,25.74,25.88,25.74,25.88,7222,0
+ECCW.US,D,20210709,000000,25.98,26.1,25.76,25.8792,57768,0
+ECCW.US,D,20210712,000000,25.79,26.05,25.79,26.05,16753,0
+ECCW.US,D,20210713,000000,26.06,26.06,25.98,25.98,1854,0
+ECCW.US,D,20210714,000000,26.07,26.08,26,26.03,2300,0
+ECCW.US,D,20210715,000000,25.8916,26.04,25.86,26.0299,5288,0
+ECCW.US,D,20210716,000000,26,26.0299,25.99,25.99,525,0
+ECCW.US,D,20210719,000000,25.92,26.75,25.7607,26.25,83286,0
+ECCW.US,D,20210720,000000,26.12,26.393,26.12,26.35,4219,0
+ECCW.US,D,20210721,000000,26.38,26.54,26.325,26.5332,12608,0
+ECCW.US,D,20210722,000000,26.39,26.69,26.39,26.6,27437,0
+ECCW.US,D,20210723,000000,26.61,26.75,26.1,26.56,71820,0
+ECCW.US,D,20210726,000000,26.6,26.79,26.56,26.79,30044,0
+ECCW.US,D,20210727,000000,26.76,26.83,26.05,26.11,55845,0
+ECCW.US,D,20210728,000000,26.08,26.82,26.0552,26.82,35040,0
+ECCW.US,D,20210729,000000,26.75,26.75,26.57,26.6,21471,0
+ECCW.US,D,20210730,000000,26.39,26.6459,26.3539,26.4406,1787,0
+ECCW.US,D,20210802,000000,26.49,26.49,26.46,26.46,3000,0
+ECCW.US,D,20210803,000000,26.5,26.75,26.5,26.5,1937,0
+ECCW.US,D,20210804,000000,26.46,26.5486,26.12,26.3,26292,0
+ECCW.US,D,20210805,000000,26.3,26.8,26.2,26.8,70063,0
+ECCW.US,D,20210806,000000,26.71,27.082,26.7,27.043,15480,0
+ECCW.US,D,20210809,000000,26.9,27.05,26.61,26.61,11072,0
+ECCW.US,D,20210810,000000,26.67,26.78,26.3,26.37,7426,0
+ECCW.US,D,20210811,000000,26.36,26.4,26.26,26.36,11911,0
+ECCW.US,D,20210812,000000,26.52,26.55,26.2209,26.338,22626,0
+ECCW.US,D,20210813,000000,26.271,26.44,26.271,26.44,7130,0
+ECCW.US,D,20210816,000000,26.36,26.36,26.35,26.35,839,0
+ECCW.US,D,20210817,000000,26.33,26.66,26.33,26.39,3205,0
+ECCW.US,D,20210819,000000,26.5,26.6,26.5,26.5,2691,0
+ECCW.US,D,20210820,000000,26.64,26.64,26.5,26.5,1398,0
+ECCW.US,D,20210823,000000,26.6999,26.6999,26.5052,26.5052,695,0
+ECCW.US,D,20210824,000000,26.4,26.7,26.37,26.7,1335,0
+ECCW.US,D,20210826,000000,26.73,26.73,26.38,26.6,9927,0
+ECCW.US,D,20210827,000000,26.5,26.5,26.5,26.5,155,0
+ECCW.US,D,20210830,000000,26.5,26.5,26.5,26.5,356,0
+ECCW.US,D,20210831,000000,26.402,26.6,26.402,26.6,380,0
+ECCW.US,D,20210901,000000,26.4252,26.5229,26.4252,26.44,1276,0
+ECCW.US,D,20210902,000000,26.4401,26.4401,26.4401,26.4401,160,0
+ECCW.US,D,20210903,000000,26.6,26.6,26.59,26.59,406,0
+ECCW.US,D,20210907,000000,26.55,26.7,26.55,26.655,2372,0
+ECCW.US,D,20210908,000000,26.71,26.73,26.71,26.73,1327,0
+ECCW.US,D,20210909,000000,26.6445,26.6445,26.61,26.61,800,0
+ECCW.US,D,20210910,000000,26.74,26.75,26.6815,26.73,2076,0
+ECCW.US,D,20210914,000000,26.67,26.67,26.13,26.2043,10716,0
+ECCW.US,D,20210915,000000,26.12,26.276,26.1,26.2756,4032,0
+ECCW.US,D,20210916,000000,26.5,26.5,26.2,26.2,1036,0
+ECCW.US,D,20210917,000000,26.25,26.25,26.2,26.2,500,0
+ECCW.US,D,20210920,000000,26.2,26.35,26.2,26.2,1343,0
+ECCW.US,D,20210921,000000,26.02,26.2769,26.02,26.27,7312,0
+ECCW.US,D,20210922,000000,26.24,26.25,26.1962,26.25,2486,0
+ECCW.US,D,20210923,000000,26.33,26.75,26.33,26.7,8923,0
+ECCW.US,D,20210924,000000,26.7,26.7,26.2672,26.4759,12739,0
+ECCW.US,D,20210927,000000,26.29,26.3499,26.1,26.2655,6050,0
+ECCW.US,D,20210928,000000,26.14,26.24,26.12,26.24,6415,0
+ECCW.US,D,20210929,000000,26.34,26.73,26.34,26.65,11748,0
+ECCW.US,D,20210930,000000,26.7,26.8113,26.36,26.7785,11278,0
+ECCW.US,D,20211001,000000,26.7,26.75,26.68,26.75,1168,0
+ECCW.US,D,20211004,000000,26.65,26.83,26.45,26.773,2082,0
+ECCW.US,D,20211005,000000,26.75,26.75,26.36,26.75,8104,0
+ECCW.US,D,20211006,000000,26.75,26.75,26.438,26.66,6497,0
+ECCW.US,D,20211007,000000,26.51,26.73,26.448,26.47,1990,0
+ECCW.US,D,20211008,000000,26.5,26.62,26.5,26.62,1081,0
+ECCW.US,D,20211011,000000,26.62,26.62,26.49,26.62,594,0
+ECCW.US,D,20211012,000000,26.5,26.5,26.3718,26.455,1824,0
+ECCW.US,D,20211013,000000,26.3956,26.55,26.3956,26.55,1170,0
+ECCW.US,D,20211014,000000,26.37,26.45,26.36,26.45,1703,0
+ECCW.US,D,20211015,000000,26.53,26.53,26.53,26.53,110,0
+ECCW.US,D,20211018,000000,26.52,26.52,26.52,26.52,115,0
+ECCW.US,D,20211019,000000,26.455,26.54,26.455,26.54,415,0
+ECCW.US,D,20211020,000000,26.5308,26.55,26.417,26.55,1301,0
+ECCW.US,D,20211022,000000,26.4259,26.76,26.36,26.76,3645,0
+ECCW.US,D,20211025,000000,26.7014,26.78,26.41,26.53,2220,0
+ECCW.US,D,20211026,000000,26.42,26.527,26.26,26.527,3910,0
+ECCW.US,D,20211027,000000,26.4,26.5064,26.4,26.49,707,0
+ECCW.US,D,20211028,000000,26.331,26.49,26.33,26.46,3882,0
+ECCW.US,D,20211102,000000,26.59,26.59,26.59,26.59,200,0
+ECCW.US,D,20211103,000000,26.5,26.5,26.4908,26.4908,323,0
+ECCW.US,D,20211104,000000,26.51,26.5172,26.5009,26.5009,1073,0
+ECCW.US,D,20211105,000000,26.51,26.55,26.5,26.5,4108,0
+ECCW.US,D,20211108,000000,26.55,26.55,26.47,26.47,823,0
+ECCW.US,D,20211109,000000,26.525,26.525,26.45,26.5035,1609,0
+ECCW.US,D,20211110,000000,26.59,26.59,26.45,26.5714,1466,0
+ECCW.US,D,20211111,000000,26.7,26.8,26.47,26.47,2141,0
+ECCW.US,D,20211112,000000,26.475,26.5,26.45,26.48,3111,0
+ECCW.US,D,20211116,000000,26.585,26.641,26.48,26.6086,1758,0
+ECCW.US,D,20211117,000000,26.51,26.51,26.51,26.51,370,0
+ECCW.US,D,20211118,000000,26.5999,26.6,26.48,26.6,717,0
+ECCW.US,D,20211119,000000,26.48,26.48,26.14,26.24,9936,0
+ECCW.US,D,20211122,000000,26.1999,26.35,26,26.35,1742,0
+ECCW.US,D,20211123,000000,26.2001,26.4999,26.2,26.4999,4850,0
+ECCW.US,D,20211124,000000,26,26.47,26,26.47,6759,0
+ECCW.US,D,20211129,000000,26.14,26.325,26.14,26.3,4897,0
+ECCW.US,D,20211130,000000,26.42,26.42,26.17,26.2,937,0
+ECCW.US,D,20211201,000000,26.4,26.47,26.4,26.47,1384,0
+ECCW.US,D,20211202,000000,26.325,26.45,26.325,26.4376,903,0
+ECCW.US,D,20211203,000000,26.21,26.26,25.22,26.21,23907,0
+ECCW.US,D,20211206,000000,26.01,26.29,26.01,26.29,4045,0
+ECCW.US,D,20211207,000000,26.2,26.46,26.01,26.33,8573,0
+ECCW.US,D,20211208,000000,26.44,26.5,26.402,26.402,599,0
+ECCW.US,D,20211209,000000,26.42,26.42,26.42,26.42,1217,0
+ECCW.US,D,20211210,000000,26.47,26.5,26.47,26.5,776,0
+ECCW.US,D,20211213,000000,26.5,26.5,26.5,26.5,201,0
+ECCW.US,D,20211214,000000,26.45,26.45,25.9,26.3799,8202,0
+ECCW.US,D,20211215,000000,26.12,26.2229,26.1,26.2229,2422,0
+ECCW.US,D,20211216,000000,26.3,26.3,26,26.3,3222,0
+ECCW.US,D,20211217,000000,25.75,26.1966,25.7221,26.1966,985,0
+ECCW.US,D,20211220,000000,26.1499,26.15,25.86,26.12,8624,0
+ECCW.US,D,20211221,000000,26.13,26.25,26.13,26.13,4719,0
+ECCW.US,D,20211222,000000,26.2,26.26,26.135,26.25,3899,0
+ECCW.US,D,20211223,000000,26.25,26.25,26.1,26.23,2233,0
+ECCW.US,D,20211227,000000,25.894,25.894,25.894,25.894,2602,0
+ECCW.US,D,20211228,000000,26.25,26.25,26.25,26.25,457,0
+ECCW.US,D,20211229,000000,26.0177,26.0177,26.0177,26.0177,1399,0
+ECCW.US,D,20211230,000000,26.0501,26.0501,26.0501,26.0501,455,0
+ECCW.US,D,20211231,000000,26.4,26.4,26.1336,26.1336,2109,0
+ECCW.US,D,20220103,000000,26.3999,26.3999,26.08,26.08,2283,0
+ECCW.US,D,20220104,000000,26.22,26.39,26.22,26.39,1372,0
+ECCW.US,D,20220105,000000,26.165,26.4,26.165,26.4,1867,0
+ECCW.US,D,20220110,000000,26.24,26.38,26.24,26.3,3558,0
+ECCW.US,D,20220111,000000,26.37,26.37,26.3699,26.37,410,0
+ECCW.US,D,20220112,000000,26.41,26.44,26.41,26.44,3720,0
+ECCW.US,D,20220113,000000,26.285,26.44,26.285,26.44,4059,0
+ECCW.US,D,20220114,000000,26.4,26.5,26.3635,26.5,4606,0
+ECCW.US,D,20220119,000000,26.3999,26.3999,26.3999,26.3999,2414,0
+ECCW.US,D,20220120,000000,26.425,26.4787,26.35,26.4787,901,0
+ECCW.US,D,20220124,000000,26.2645,26.45,26.2645,26.45,3879,0
+ECCW.US,D,20220126,000000,26.2703,26.2703,25.935,26.18,14701,0
+ECCW.US,D,20220127,000000,26.19,26.235,26.065,26.1201,6428,0
+ECCW.US,D,20220128,000000,25.84,26.22,25.84,26.2102,859,0
+ECCW.US,D,20220131,000000,26.05,26.14,26.05,26.1171,1367,0
+ECCW.US,D,20220201,000000,25.9221,26.0601,25.9221,26.0413,2033,0
+ECCW.US,D,20220203,000000,25.95,26.1,25.61,26.1,7317,0
+ECCW.US,D,20220204,000000,26,26.15,26,26.15,3135,0
+ECCW.US,D,20220207,000000,25.94,26.15,25.94,26.134,2647,0
+ECCW.US,D,20220208,000000,26.12,26.15,26.12,26.12,1704,0
+ECCW.US,D,20220209,000000,26.02,26.14,25.9001,26.14,5158,0
+ECCW.US,D,20220210,000000,26.13,26.14,25.88,25.98,3785,0
+ECCW.US,D,20220211,000000,26.25,26.25,25.65,25.7197,6748,0
+ECCW.US,D,20220214,000000,25.8,26.1475,25.8,25.85,4390,0
+ECCW.US,D,20220216,000000,26.07,26.07,25.886,26.04,1457,0
+ECCW.US,D,20220217,000000,25.81,25.81,25.81,25.81,150,0
+ECCW.US,D,20220218,000000,25.81,25.95,25.81,25.95,1667,0
+ECCW.US,D,20220222,000000,26.223,26.34,26.0001,26.25,6216,0
+ECCW.US,D,20220223,000000,25.87,25.87,25.8,25.8,5034,0
+ECCW.US,D,20220224,000000,25.73,25.9999,25.73,25.9999,434,0
+ECCW.US,D,20220225,000000,25.54,25.78,25.54,25.78,3526,0
+ECCW.US,D,20220228,000000,25.78,25.78,25.78,25.78,340,0
+ECCW.US,D,20220301,000000,25.79,25.79,25.6364,25.6499,7019,0
+ECCW.US,D,20220302,000000,25.65,25.825,25.65,25.825,4621,0
+ECCW.US,D,20220303,000000,25.7269,25.7269,25.7269,25.7269,200,0
+ECCW.US,D,20220304,000000,25.51,25.82,25.51,25.82,3010,0
+ECCW.US,D,20220307,000000,25.765,25.82,25.765,25.82,3559,0
+ECCW.US,D,20220308,000000,25.82,25.82,25.82,25.82,1475,0
+ECCW.US,D,20220309,000000,25.97,25.97,25.97,25.97,1262,0
+ECCW.US,D,20220311,000000,25.9797,25.9797,25.83,25.85,1720,0
+ECCW.US,D,20220314,000000,25.79,25.895,25.6,25.8,8001,0
+ECCW.US,D,20220315,000000,25.9,25.9,25.85,25.85,7000,0
+ECCW.US,D,20220317,000000,25.85,25.85,25.85,25.85,169,0
+ECCW.US,D,20220318,000000,25.85,25.85,25.6,25.6,5746,0
+ECCW.US,D,20220321,000000,25.99,25.99,25.71,25.8,5753,0
+ECCW.US,D,20220322,000000,25.78,25.85,25.63,25.68,4154,0
+ECCW.US,D,20220324,000000,25.54,25.57,25.5,25.57,3246,0
+ECCW.US,D,20220325,000000,25.45,25.47,25.39,25.44,3052,0
+ECCW.US,D,20220328,000000,25.48,25.55,25.48,25.55,3710,0
+ECCW.US,D,20220329,000000,25.58,25.58,25.55,25.57,3060,0
+ECCW.US,D,20220330,000000,25.56,25.645,25.56,25.6,3074,0
+ECCW.US,D,20220331,000000,25.6099,25.6099,25.6099,25.6099,2683,0
+ECCW.US,D,20220401,000000,25.56,25.56,25.56,25.56,1240,0
+ECCW.US,D,20220404,000000,25.5002,25.59,25.5,25.55,558,0
+ECCW.US,D,20220405,000000,25.55,25.6,25.5,25.5,6538,0
+ECCW.US,D,20220406,000000,25.5,25.5,25.3997,25.4001,4172,0
+ECCW.US,D,20220407,000000,25.4,25.43,25.4,25.43,3743,0
+ECCW.US,D,20220408,000000,25.48,25.49,25.4,25.4,5512,0
+ECCW.US,D,20220411,000000,25.44,25.44,25.42,25.42,1633,0
+ECCW.US,D,20220412,000000,25.45,25.5188,25.4,25.51,2449,0
+ECCW.US,D,20220413,000000,25.51,25.5198,25.51,25.5198,510,0
+ECCW.US,D,20220414,000000,25.5198,25.5198,25.5197,25.5197,552,0
+ECCW.US,D,20220418,000000,25.48,25.52,25.41,25.41,6815,0
+ECCW.US,D,20220419,000000,25.42,25.43,25.42,25.43,2198,0
+ECCW.US,D,20220420,000000,25.4,25.4,25.38,25.38,1792,0
+ECCW.US,D,20220421,000000,25.46,25.46,25.46,25.46,2642,0
+ECCW.US,D,20220422,000000,25.69,25.69,25.3408,25.3408,1733,0
+ECCW.US,D,20220425,000000,25.34,25.34,25.3,25.3,1348,0
+ECCW.US,D,20220426,000000,25.37,25.37,25.28,25.28,2684,0
+ECCW.US,D,20220427,000000,25.35,25.35,25.35,25.35,1309,0
+ECCW.US,D,20220428,000000,25.33,25.34,25.1,25.11,3295,0
+ECCW.US,D,20220429,000000,25.1,25.1656,25.1,25.1,4108,0
+ECCW.US,D,20220502,000000,25.2999,25.2999,25.1,25.14,2154,0
+ECCW.US,D,20220503,000000,25.1999,25.1999,25.1,25.13,5907,0
+ECCW.US,D,20220504,000000,25.16,25.16,25.1,25.15,5758,0
+ECCW.US,D,20220505,000000,25.2,25.2,25.05,25.19,5781,0
+ECCW.US,D,20220509,000000,25.14,25.14,25,25,4085,0
+ECCW.US,D,20220510,000000,24.92,24.92,24.85,24.85,3913,0
+ECCW.US,D,20220511,000000,24.8501,24.8501,24.85,24.85,2004,0
+ECCW.US,D,20220512,000000,24.91,24.91,24.75,24.75,2043,0
+ECCW.US,D,20220513,000000,24.78,24.78,24.66,24.66,2283,0
+ECCW.US,D,20220516,000000,24.89,24.89,24.505,24.505,12144,0
+ECCW.US,D,20220517,000000,24.5,24.66,24.43,24.66,2654,0
+ECCW.US,D,20220518,000000,24.7,24.9899,24.7,24.9899,2835,0
+ECCW.US,D,20220520,000000,24.75,24.75,24.66,24.75,3757,0
+ECCW.US,D,20220523,000000,24.73,24.76,24.73,24.76,4855,0
+ECCW.US,D,20220524,000000,24.75,24.85,24.69,24.85,1617,0
+ECCW.US,D,20220525,000000,24.85,24.97,24.85,24.97,6774,0
+ECCW.US,D,20220526,000000,24.8501,24.9,24.8,24.85,13675,0
+ECCW.US,D,20220527,000000,24.93,25.16,24.93,25.16,2978,0
+ECCW.US,D,20220601,000000,25.1899,25.2,25.18,25.2,832,0
+ECCW.US,D,20220602,000000,24.86,25.06,24.86,25.0599,3268,0
+ECCW.US,D,20220606,000000,25.15,25.18,25.15,25.18,777,0
+ECCW.US,D,20220607,000000,25.18,25.25,25.1797,25.224,1611,0
+ECCW.US,D,20220608,000000,25.22,25.455,25.22,25.455,1051,0
+ECCW.US,D,20220609,000000,25.23,25.27,25.11,25.1601,3391,0
+ECCW.US,D,20220610,000000,25.15,25.1501,24.88,25.0429,9397,0
+ECCW.US,D,20220613,000000,25.145,25.4958,24.8998,24.8998,6600,0
+ECCW.US,D,20220614,000000,24.46,24.75,24.46,24.75,2317,0
+ECCW.US,D,20220615,000000,24.49,24.49,24.09,24.25,1687,0
+ECCW.US,D,20220616,000000,24.08,24.08,23.5,23.6,6955,0
+ECCW.US,D,20220617,000000,23.26,23.78,22.957,23.78,2213,0
+ECCW.US,D,20220621,000000,24.22,24.22,23.85,24.22,200,0
+ECCW.US,D,20220623,000000,23.87,24.02,23.87,24.02,200,0
+ECCW.US,D,20220627,000000,24,24.11,23.95,23.9744,2629,0
+ECCW.US,D,20220628,000000,24,24,23.9,23.9027,1138,0
+ECCW.US,D,20220629,000000,23.84,23.98,23.84,23.98,2840,0
+ECCW.US,D,20220630,000000,23.885,23.98,23.85,23.98,3404,0
+ECCW.US,D,20220701,000000,24,24,24,24,123,0
+ECCW.US,D,20220705,000000,24.05,24.8,24.05,24.2,4941,0
+ECCW.US,D,20220706,000000,24.42,24.6,24.4,24.6,4192,0
+ECCW.US,D,20220707,000000,24.63,24.6498,24.5,24.6498,1310,0
+ECCW.US,D,20220708,000000,24.63,24.63,24.63,24.63,812,0
+ECCW.US,D,20220711,000000,24.46,24.46,24.29,24.2999,2547,0
+ECCW.US,D,20220712,000000,24.3,24.3623,24.2998,24.3,2057,0
+ECCW.US,D,20220713,000000,24.3,24.3,24.3,24.3,199,0
+ECCW.US,D,20220714,000000,24.21,24.2818,24.06,24.2818,1735,0
+ECCW.US,D,20220715,000000,24.3,24.3825,24.26,24.3825,3163,0
+ECCW.US,D,20220718,000000,24.53,24.53,24.18,24.415,991,0
+ECCW.US,D,20220719,000000,24.27,24.63,24.27,24.31,814,0
+ECCW.US,D,20220720,000000,24.61,24.61,24.33,24.33,1206,0
+ECCW.US,D,20220721,000000,24.4233,24.4233,24.4233,24.4233,394,0
+ECCW.US,D,20220722,000000,24.4676,24.4676,24.4676,24.4676,1047,0
+ECCW.US,D,20220726,000000,24.32,24.475,24.32,24.44,901,0
+ECCW.US,D,20220727,000000,24.3,24.3,24.3,24.3,607,0
+ECCW.US,D,20220728,000000,24.32,24.32,24.235,24.32,5052,0
+ECCW.US,D,20220729,000000,24.33,24.62,24.31,24.47,1400,0
+ECCW.US,D,20220801,000000,24.5,24.63,24.5,24.6,1643,0
+ECCW.US,D,20220802,000000,24.63,24.63,24.63,24.63,437,0
+ECCW.US,D,20220803,000000,24.64,24.65,24.32,24.32,4271,0
+ECCW.US,D,20220804,000000,24.433,24.495,24.433,24.495,772,0
+ECCW.US,D,20220805,000000,24.49,24.64,24.49,24.637,2218,0
+ECCW.US,D,20220808,000000,24.64,24.95,24.62,24.62,1550,0
+ECCW.US,D,20220810,000000,24.34,24.34,24.34,24.34,382,0
+ECCW.US,D,20220811,000000,24.98,25,24.8,24.9381,2402,0
+ECCW.US,D,20220812,000000,24.77,24.77,24.75,24.75,590,0
+ECCW.US,D,20220816,000000,24.85,24.85,24.73,24.8499,4462,0
+ECCW.US,D,20220818,000000,24.85,24.85,24.67,24.67,954,0
+ECCW.US,D,20220819,000000,24.89,24.89,24.5366,24.68,6534,0
+ECCW.US,D,20220822,000000,25.0625,25.0625,24.7,24.7,3403,0
+ECCW.US,D,20220823,000000,24.7,24.8365,24.61,24.7501,1513,0
+ECCW.US,D,20220824,000000,24.7701,24.8466,24.77,24.77,2002,0
+ECCW.US,D,20220825,000000,24.7,24.7,24.655,24.7,221,0
+ECCW.US,D,20220829,000000,24.62,24.62,24.6,24.6,727,0
+ECCW.US,D,20220830,000000,24.6,24.62,24.6,24.62,954,0
+ECCW.US,D,20220831,000000,24.625,24.7,24.6,24.6,2744,0
+ECCW.US,D,20220901,000000,24.618,25.61,24.618,25.61,1596,0
+ECCW.US,D,20220902,000000,25.115,25.115,24.6501,25.08,961,0
+ECCW.US,D,20220907,000000,25.45,25.45,25.45,25.45,341,0
+ECCW.US,D,20220912,000000,24.9,25.4,24.86,25.4,5944,0
+ECCW.US,D,20220913,000000,25.21,25.21,24.98,25,2303,0
+ECCW.US,D,20220914,000000,24.75,24.84,24.5611,24.7,1460,0
+ECCW.US,D,20220915,000000,24.42,24.762,24.42,24.42,5235,0
+ECCW.US,D,20220916,000000,24.41,24.41,24.4,24.4,1189,0
+ECCW.US,D,20220919,000000,24.4,24.4,24.15,24.15,2934,0
+ECCW.US,D,20220921,000000,24.17,24.25,24.17,24.25,718,0
+ECCW.US,D,20220922,000000,24.25,24.25,23.92,23.92,919,0
+ECCW.US,D,20220923,000000,23.9,23.9,23.84,23.84,1017,0
+ECCW.US,D,20220926,000000,23.32,23.4501,23.31,23.45,1454,0
+ECCW.US,D,20220927,000000,23.65,23.65,23.3175,23.3175,1110,0
+ECCW.US,D,20220928,000000,23.68,23.68,23.27,23.39,1379,0
+ECCW.US,D,20220929,000000,23.07,23.07,22.7,23.035,1836,0
+ECCW.US,D,20220930,000000,22.206,22.9772,22.1473,22.9772,5730,0
+ECCW.US,D,20221003,000000,22.97,22.97,22.51,22.97,3032,0
+ECCW.US,D,20221004,000000,22.96,23.0037,22.85,22.96,2703,0
+ECCW.US,D,20221005,000000,23,23.03,23,23,1308,0
+ECCW.US,D,20221006,000000,23.0001,23.28,23.0001,23.26,1516,0
+ECCW.US,D,20221007,000000,23.2,23.2,23.2,23.2,544,0
+ECCW.US,D,20221011,000000,23,23,23,23,206,0
+ECCW.US,D,20221012,000000,22.95,22.95,22.44,22.67,585,0
+ECCW.US,D,20221013,000000,22.67,22.67,22.44,22.56,573,0
+ECCW.US,D,20221017,000000,22.86,22.89,22.8,22.8,1726,0
+ECCW.US,D,20221018,000000,22.9,22.9,22.1,22.2,3879,0
+ECCW.US,D,20221019,000000,22.25,22.25,22.25,22.25,438,0
+ECCW.US,D,20221020,000000,22.125,22.1501,22.125,22.125,1455,0
+ECCW.US,D,20221024,000000,22.0501,22.45,21.086,21.94,3907,0
+ECCW.US,D,20221025,000000,21.93,21.95,21.86,21.9158,2313,0
+ECCW.US,D,20221028,000000,22.05,22.0501,20.04,22.0225,5662,0
+ECCW.US,D,20221031,000000,22.075,22.882,22.075,22.5,1642,0
+ECCW.US,D,20221101,000000,22.64,22.64,22.5,22.5,481,0
+ECCW.US,D,20221103,000000,22.329,22.4,22.329,22.4,314,0
+ECCW.US,D,20221107,000000,22.01,22.01,22.01,22.01,140,0
+ECCW.US,D,20221110,000000,22.06,22.5,22.01,22.16,2523,0
+ECCW.US,D,20221111,000000,22.2,22.2,22.2,22.2,437,0
+ECCW.US,D,20221114,000000,22.24,22.24,22,22,228,0
+ECCW.US,D,20221115,000000,22.41,22.44,22.41,22.44,210,0
+ECCW.US,D,20221116,000000,22.5,22.5,22.36,22.4,1004,0
+ECCW.US,D,20221117,000000,22.4,22.465,22.4,22.465,777,0
+ECCW.US,D,20221118,000000,22.4,22.5,22.3601,22.45,1937,0
+ECCW.US,D,20221121,000000,22.5,22.5,22.4,22.4,612,0
+ECCW.US,D,20221122,000000,22.5,22.5,22.45,22.5,1132,0
+ECCW.US,D,20221128,000000,22.6,22.6,22.6,22.6,272,0
+ECCW.US,D,20221130,000000,22.775,23.02,22.76,23.02,2547,0
+ECCW.US,D,20221205,000000,23.1,23.1001,22.77,22.77,743,0
+ECCW.US,D,20221206,000000,22.7501,22.84,22.75,22.75,1405,0
+ECCW.US,D,20221207,000000,22.7,22.7,22.7,22.7,140,0
+ECCW.US,D,20221208,000000,22.7,22.8275,22.6,22.63,1301,0
+ECCW.US,D,20221209,000000,22.61,22.61,22.5,22.6,1524,0
+ECCW.US,D,20221214,000000,22.495,22.495,22.01,22.11,2186,0
+ECCW.US,D,20221215,000000,22.11,22.365,22.01,22.01,1091,0
+ECCW.US,D,20221216,000000,22.295,22.6899,22.2,22.2,1563,0
+ECCW.US,D,20221219,000000,22.42,22.43,22.195,22.195,1628,0
+ECCW.US,D,20221220,000000,22.245,22.245,22.01,22.15,1564,0
+ECCW.US,D,20221221,000000,22.15,22.15,21.9,22,2044,0
+ECCW.US,D,20221222,000000,21.9,22,21.9,22,721,0
+ECCW.US,D,20221223,000000,21.75,22,21.71,22,1901,0
+ECCW.US,D,20221227,000000,22.1,22.1001,22.1,22.1,4067,0
+ECCW.US,D,20221228,000000,22.21,22.23,21.84,21.84,497,0
+ECCW.US,D,20221229,000000,21.84,21.86,21.57,21.75,2856,0
+ECCW.US,D,20221230,000000,21.4301,22.26,21.4301,22.26,1803,0
+ECCW.US,D,20230104,000000,22.29,22.29,22.11,22.2499,3718,0
+ECCW.US,D,20230105,000000,22.13,22.1825,22.13,22.165,1418,0
+ECCW.US,D,20230106,000000,22.24,22.51,22.18,22.44,1756,0
+ECCW.US,D,20230109,000000,22.35,22.35,22.35,22.35,100,0
+ECCW.US,D,20230110,000000,22.34,22.57,22.34,22.54,1927,0
+ECCW.US,D,20230111,000000,22.58,22.94,22.58,22.94,910,0
+ECCW.US,D,20230112,000000,22.72,22.9,22.55,22.55,430,0
+ECCW.US,D,20230113,000000,22.89,22.89,22.8415,22.89,1474,0
+ECCW.US,D,20230117,000000,22.9,22.93,22.568,22.65,2346,0
+ECCW.US,D,20230118,000000,22.72,22.75,22.62,22.73,1778,0
+ECCW.US,D,20230119,000000,22.73,22.8,22.73,22.8,1076,0
+ECCW.US,D,20230120,000000,23.04,23.04,23.04,23.04,300,0
+ECCW.US,D,20230123,000000,22.97,23.065,22.84,22.89,2902,0
+ECCW.US,D,20230124,000000,23.3,23.3,22.75,22.85,6720,0
+ECCW.US,D,20230125,000000,22.7796,22.9899,22.63,22.91,7841,0
+ECCW.US,D,20230126,000000,22.94,23.1651,22.7132,23.14,2610,0
+ECCW.US,D,20230127,000000,22.95,23.24,22.915,23.1,8234,0
+ECCW.US,D,20230131,000000,23.09,23.425,23.09,23.25,14844,0
+ECCW.US,D,20230201,000000,23.25,23.39,23.25,23.38,1207,0
+ECCW.US,D,20230202,000000,23.35,23.35,23.35,23.35,231,0
+ECCW.US,D,20230203,000000,22.9,23.02,22.9,23.02,1810,0
+ECCW.US,D,20230206,000000,23.21,23.21,22.76,23.11,3008,0
+ECCW.US,D,20230207,000000,23.1,23.51,23.075,23.5099,3571,0
+ECCW.US,D,20230208,000000,23.49,23.5,23.3148,23.5,2142,0
+ECCW.US,D,20230209,000000,23.5,23.5,23.4999,23.4999,1297,0
+ECCW.US,D,20230210,000000,23.5,23.5,23.32,23.5,2017,0
+ECCW.US,D,20230213,000000,23.43,23.5,23.43,23.4301,874,0
+ECCW.US,D,20230214,000000,23.02,23.46,23.02,23.46,1511,0
+ECCW.US,D,20230215,000000,23.46,23.46,22.9439,23.27,6769,0
+ECCW.US,D,20230216,000000,23.0464,23.2,22.99,23.2,952,0
+ECCW.US,D,20230217,000000,23.2797,23.28,23.2797,23.28,335,0
+ECCW.US,D,20230221,000000,23.28,23.36,23.1,23.1,715,0
+ECCW.US,D,20230222,000000,23.45,23.45,23.14,23.15,2160,0
+ECCW.US,D,20230223,000000,23.19,23.2,23.1,23.19,1593,0
+ECCW.US,D,20230224,000000,22.8733,23.17,22.8733,23.17,1003,0
+ECCW.US,D,20230227,000000,23.17,23.17,23.17,23.17,695,0
+ECCW.US,D,20230228,000000,23.07,23.2,23.07,23.2,530,0
+ECCW.US,D,20230301,000000,23.1316,23.2,23.1316,23.2,1810,0
+ECCW.US,D,20230302,000000,23.1,23.1,23.08,23.08,667,0
+ECCW.US,D,20230303,000000,23.1,23.38,23.1,23.38,977,0
+ECCW.US,D,20230306,000000,23.25,23.48,23.1601,23.48,1704,0
+ECCW.US,D,20230307,000000,23.49,23.49,23.25,23.3782,1766,0
+ECCW.US,D,20230308,000000,23.26,23.49,22.89,23.35,3429,0
+ECCW.US,D,20230309,000000,23.249,23.4999,23.249,23.4999,686,0
+ECCW.US,D,20230313,000000,23.4,23.48,22.87,23.06,9458,0
+ECCW.US,D,20230314,000000,23.14,23.3849,23.1,23.32,2186,0
+ECCW.US,D,20230315,000000,21.87,23.25,21.87,23.25,1622,0
+ECCW.US,D,20230316,000000,21.83,23.18,21.83,23.18,750,0
+ECCW.US,D,20230317,000000,22.5668,23.13,22.5668,23.13,647,0
+ECCW.US,D,20230320,000000,22.77,23.04,22.5001,22.59,2649,0
+ECCW.US,D,20230321,000000,23.056,23.056,23.056,23.056,230,0
+ECCW.US,D,20230323,000000,22.4901,22.89,22.14,22.229,1979,0
+ECCW.US,D,20230324,000000,22.28,22.28,22.25,22.25,200,0
+ECCW.US,D,20230327,000000,22.15,22.15,22.1499,22.1499,257,0
+ECCW.US,D,20230328,000000,22.15,22.15,22.1499,22.1499,512,0
+ECCW.US,D,20230329,000000,22.15,22.73,22.0173,22.46,1790,0
+ECCW.US,D,20230330,000000,22.01,22.65,22.01,22.65,827,0
+ECCW.US,D,20230331,000000,22.57,22.65,22.57,22.65,1170,0
+ECCW.US,D,20230403,000000,22.65,22.7,22.6,22.6581,2284,0
+ECCW.US,D,20230404,000000,22.35,22.67,22.35,22.66,722,0
+ECCW.US,D,20230405,000000,22.7,22.7,22.68,22.6999,800,0
+ECCW.US,D,20230406,000000,22.72,22.9,22.4,22.8464,1781,0
+ECCW.US,D,20230410,000000,22.88,22.88,22.88,22.88,265,0
+ECCW.US,D,20230411,000000,22.93,22.93,22.93,22.93,191,0
+ECCW.US,D,20230412,000000,22.9,22.9503,22.9,22.9503,568,0
+ECCW.US,D,20230413,000000,22.9,22.92,22.41,22.86,9889,0
+ECCW.US,D,20230414,000000,22.52,22.815,22.51,22.815,1099,0
+ECCW.US,D,20230417,000000,22.678,22.78,22.518,22.7785,1736,0
+ECCW.US,D,20230418,000000,22.85,22.85,22.85,22.85,191,0
+ECCW.US,D,20230419,000000,22.5629,22.79,22.405,22.79,1654,0
+ECCW.US,D,20230420,000000,22.49,22.93,22.49,22.9096,896,0
+ECCW.US,D,20230424,000000,22.46,22.89,22.46,22.89,3260,0
+ECCW.US,D,20230425,000000,22.89,22.9,22.42,22.77,600,0
+ECCW.US,D,20230426,000000,22.75,22.75,22.75,22.75,180,0
+ECCW.US,D,20230428,000000,22.64,22.65,22.6,22.65,1457,0
+ECCW.US,D,20230501,000000,22.8,22.8,22.25,22.3,6458,0
+ECCW.US,D,20230502,000000,22.21,22.29,22,22.24,4192,0
+ECCW.US,D,20230503,000000,22.17,22.488,22.04,22.04,44852,0
+ECCW.US,D,20230504,000000,22.04,22.26,22.04,22.2,1038,0
+ECCW.US,D,20230505,000000,22.3,22.75,22.25,22.75,1928,0
+ECCW.US,D,20230508,000000,22.67,22.75,22.275,22.75,1132,0
+ECCW.US,D,20230509,000000,22.3,22.33,22.3,22.33,2749,0
+ECCW.US,D,20230510,000000,22.34,22.69,22.15,22.69,1053,0
+ECCW.US,D,20230511,000000,22.39,22.65,22.25,22.39,3001,0
+ECCW.US,D,20230512,000000,22.26,22.48,22.23,22.4543,2255,0
+ECCW.US,D,20230515,000000,22.52,22.52,22.4259,22.49,551,0
+ECCW.US,D,20230517,000000,22.23,22.53,22.23,22.48,5020,0
+ECCW.US,D,20230518,000000,22.48,22.48,22.48,22.48,240,0
+ECCW.US,D,20230519,000000,22.45,22.45,22.3,22.42,2197,0
+ECCW.US,D,20230522,000000,22.28,22.4,22.225,22.33,7677,0
+ECCW.US,D,20230523,000000,22.4,22.4,22.4,22.4,160,0
+ECCW.US,D,20230526,000000,22.38,22.38,22.327,22.36,921,0
+ECCW.US,D,20230530,000000,22.2,22.44,22.08,22.44,3309,0
+ECCW.US,D,20230531,000000,22.31,22.4899,22.11,22.34,2467,0
+ECCW.US,D,20230601,000000,22.32,22.47,22.32,22.47,274,0
+ECCW.US,D,20230602,000000,22.44,22.44,22.4,22.44,1241,0
+ECCW.US,D,20230605,000000,22.36,22.42,22.36,22.4,802,0
+ECCW.US,D,20230606,000000,22.33,22.5,22.33,22.5,5517,0
+ECCW.US,D,20230607,000000,22.33,22.5,22.33,22.445,3047,0
+ECCW.US,D,20230608,000000,22.5,22.5,22.5,22.5,106,0
+ECCW.US,D,20230609,000000,22.5,22.5399,22.417,22.5399,2046,0
+ECCW.US,D,20230612,000000,22.5,22.53,22.35,22.53,3747,0
+ECCW.US,D,20230613,000000,22.5299,22.57,22.52,22.57,4398,0
+ECCW.US,D,20230614,000000,22.42,22.54,22.42,22.54,203,0
+ECCW.US,D,20230615,000000,22.55,22.55,22.37,22.49,13207,0
+ECCW.US,D,20230616,000000,22.5,22.8299,22.5,22.7,23884,0
+ECCW.US,D,20230620,000000,22.84,22.84,22.84,22.84,264,0
+ECCW.US,D,20230621,000000,22.84,22.84,22.84,22.84,1018,0
+ECCW.US,D,20230622,000000,22.8499,23.09,22.76,23.09,14184,0
+ECCW.US,D,20230623,000000,23.09,23.09,22.91,22.95,4611,0
+ECCW.US,D,20230626,000000,23.06,23.0609,22.95,23.05,4555,0
+ECCW.US,D,20230627,000000,23.03,23.04,22.85,22.85,6787,0
+ECCW.US,D,20230628,000000,22.88,23.03,22.86,22.8601,702,0
+ECCW.US,D,20230629,000000,22.85,22.96,22.85,22.96,918,0
+ECCW.US,D,20230630,000000,23.04,23.06,22.95,23.06,2209,0
+ECCW.US,D,20230703,000000,22.92,23.11,22.92,22.96,1523,0
+ECCW.US,D,20230705,000000,23.0899,23.0899,23,23,538,0
+ECCW.US,D,20230706,000000,23,23.1099,23,23.1099,7455,0
+ECCW.US,D,20230707,000000,23.08,23.17,23.08,23.08,1961,0
+ECCW.US,D,20230710,000000,22.92,23.41,22.92,23.41,5827,0
+ECCW.US,D,20230711,000000,23.49,23.49,23.29,23.4354,1024,0
+ECCW.US,D,20230712,000000,23.55,23.73,23.5,23.6,10531,0
+ECCW.US,D,20230713,000000,23.49,23.8999,23.49,23.85,6881,0
+ECCW.US,D,20230714,000000,23.9,23.9,23.6,23.8599,7195,0
+ECCW.US,D,20230717,000000,23.9,23.9,23.4501,23.58,13170,0
+ECCW.US,D,20230718,000000,23.64,23.64,23.3,23.64,9411,0
+ECCW.US,D,20230719,000000,23.64,23.64,23.41,23.6399,2909,0
+ECCW.US,D,20230720,000000,23.6,23.6,23,23.22,5545,0
+ECCW.US,D,20230721,000000,23.37,23.58,23.28,23.5799,4181,0
+ECCW.US,D,20230724,000000,23.6,23.6,23.4,23.52,874,0
+ECCW.US,D,20230725,000000,23.9,23.9,23.21,23.415,1343,0
+ECCW.US,D,20230726,000000,23.85,23.85,23.33,23.57,2100,0
+ECCW.US,D,20230727,000000,23.3745,23.81,23.3745,23.81,639,0
+ECCW.US,D,20230728,000000,23.8,23.87,23.79,23.87,1319,0
+ECCW.US,D,20230731,000000,23.6,23.87,23.6,23.8699,1406,0
+ECCW.US,D,20230801,000000,23.86,23.9,23.75,23.9,2288,0
+ECCW.US,D,20230802,000000,23.89,23.89,23.5,23.89,2761,0
+ECCW.US,D,20230803,000000,23.7,23.9,23.7,23.88,3081,0
+ECCW.US,D,20230804,000000,23.87,23.9,23.66,23.88,1249,0
+ECCW.US,D,20230807,000000,23.64,24.3,23.64,24.23,5923,0
+ECCW.US,D,20230808,000000,24.23,24.5,23.105,24.24,5392,0
+ECCW.US,D,20230809,000000,23.98,24.4546,23.755,24.0771,1299,0
+ECCW.US,D,20230810,000000,24.18,24.2,24.18,24.19,779,0
+ECCW.US,D,20230814,000000,24.11,24.13,23.34,24.13,2204,0
+ECCW.US,D,20230815,000000,23.97,24.15,23.97,24.15,382,0
+ECCW.US,D,20230816,000000,24.07,24.07,24.07,24.07,301,0
+ECCW.US,D,20230817,000000,24.09,24.09,24.09,24.09,245,0
+ECCW.US,D,20230821,000000,23.9,23.9,23.9,23.9,371,0
+ECCW.US,D,20230822,000000,23.45,24.0999,23.43,24.0999,1355,0
+ECCW.US,D,20230824,000000,24.08,24.0899,23.5664,24.0899,1013,0
+ECCW.US,D,20230825,000000,23.53,24.0346,23.49,23.9634,4599,0
+ECCW.US,D,20230828,000000,23.62,23.85,23.5,23.85,1619,0
+ECCW.US,D,20230829,000000,23.85,23.85,23.61,23.61,525,0
+ECCW.US,D,20230830,000000,23.72,23.73,23.72,23.73,563,0
+ECCW.US,D,20230831,000000,23.75,23.9987,23.75,23.9987,537,0
+ECCW.US,D,20230901,000000,23.9,24,23.75,24,502,0
+ECCW.US,D,20230906,000000,23.86,23.86,23.86,23.86,732,0
+ECCW.US,D,20230907,000000,23.86,23.98,23.86,23.98,694,0
+ECCW.US,D,20230908,000000,23.9899,23.9899,23.503,23.77,1875,0
+ECCW.US,D,20230911,000000,23.61,23.6898,23.51,23.67,3385,0
+ECCW.US,D,20230912,000000,23.57,23.6766,23.53,23.6766,621,0
+ECCW.US,D,20230913,000000,23.65,23.655,23.5002,23.65,1627,0
+ECCW.US,D,20230914,000000,23.5704,23.5704,23.39,23.39,1007,0
+ECCW.US,D,20230915,000000,23.59,23.59,23.12,23.5,618,0
+ECCW.US,D,20230918,000000,23.55,23.55,23.46,23.48,1031,0
+ECCW.US,D,20230919,000000,23.31,23.4799,22.64,22.93,12910,0
+ECCW.US,D,20230920,000000,22.91,23,22.52,22.7,3749,0
+ECCW.US,D,20230921,000000,22.7,22.86,22.195,22.86,16301,0
+ECCW.US,D,20230922,000000,22.61,22.9,22.6,22.82,6536,0
+ECCW.US,D,20230925,000000,22.82,22.82,22.5,22.5001,694,0
+ECCW.US,D,20230926,000000,22.56,22.86,21.8,21.91,29981,0
+ECCW.US,D,20230927,000000,22.07,22.355,22.0101,22.19,4707,0
+ECCW.US,D,20230928,000000,21.9,22.3999,21.9,22.22,2324,0
+ECCW.US,D,20230929,000000,22.26,22.26,22,22.11,4053,0
+ECCW.US,D,20231002,000000,22.09,22.1,21.7,22.03,6932,0
+ECCW.US,D,20231003,000000,21.99,22.18,21.56,22.01,2160,0
+ECCW.US,D,20231004,000000,21.97,22.1899,21.71,22.0574,4681,0
+ECCW.US,D,20231005,000000,22.06,22.13,22.06,22.11,1156,0
+ECCW.US,D,20231006,000000,22.0172,22.07,21.44,21.95,7547,0
+ECCW.US,D,20231009,000000,21.94,22.16,21.65,22.16,3417,0
+ECCW.US,D,20231010,000000,22.175,22.175,21.96,22.1,1764,0
+ECCW.US,D,20231011,000000,22.12,22.1968,22.12,22.1968,412,0
+ECCW.US,D,20231012,000000,21.97,22.09,21.96,22.05,4125,0
+ECCW.US,D,20231013,000000,22.04,22.04,21.99,21.99,989,0
+ECCW.US,D,20231016,000000,21.965,22.09,21.83,22.09,1184,0
+ECCW.US,D,20231017,000000,21.945,22.0699,21.945,22.05,1305,0
+ECCW.US,D,20231018,000000,22.03,22.03,22,22,793,0
+ECCW.US,D,20231019,000000,22.04,22.04,21.9,21.9,3871,0
+ECCW.US,D,20231020,000000,22.04,22.04,21.9334,21.99,591,0
+ECCW.US,D,20231023,000000,21.9999,22.06,21.9486,21.96,5231,0
+ECCW.US,D,20231024,000000,22.06,22.16,21.9746,22.15,10173,0
+ECCW.US,D,20231025,000000,22.13,22.45,22.1,22.45,1230,0
+ECCW.US,D,20231026,000000,22.47,22.47,22.25,22.25,461,0
+ECCW.US,D,20231027,000000,22.1993,22.36,22.1993,22.36,1029,0
+ECCW.US,D,20231031,000000,22.56,22.58,22.1538,22.45,893,0
+ECCW.US,D,20231101,000000,22.58,22.58,22.58,22.58,263,0
+ECCW.US,D,20231102,000000,22.58,22.73,22.58,22.73,3670,0
+ECCW.US,D,20231103,000000,22.78,22.8,22.67,22.67,1275,0
+ECCW.US,D,20231106,000000,22.6631,22.7,22.6631,22.7,665,0
+ECCW.US,D,20231107,000000,22.805,22.805,22.805,22.805,369,0
+ECCW.US,D,20231108,000000,22.9,22.9,22.805,22.87,3137,0
+ECCW.US,D,20231109,000000,22.8,23.47,22.8,23.145,2404,0
+ECCW.US,D,20231110,000000,22.9,22.9,22.9,22.9,216,0
+ECCW.US,D,20231113,000000,22.84,23.47,22.71,23.08,8889,0
+ECCW.US,D,20231114,000000,22.74,22.92,22.65,22.9106,5467,0
+ECCW.US,D,20231115,000000,22.7,22.96,22.7,22.93,600,0
+ECCW.US,D,20231116,000000,23.05,23.09,22.88,23.09,2245,0
+ECCW.US,D,20231117,000000,22.91,23.0377,22.7413,23.0377,5935,0
+ECCW.US,D,20231120,000000,22.98,22.98,22.97,22.97,752,0
+ECCW.US,D,20231121,000000,23.04,23.04,22.9,23.04,2914,0
+ECCW.US,D,20231122,000000,22.91,23.04,22.89,23.04,1249,0
+ECCW.US,D,20231124,000000,23.04,23.04,22.9684,22.9684,699,0
+ECCW.US,D,20231127,000000,23.04,23.04,23.015,23.04,465,0
+ECCW.US,D,20231128,000000,22.9,23.02,22.74,23.02,1105,0
+ECCW.US,D,20231129,000000,23.0106,23.0106,23.0106,23.0106,381,0
+ECCW.US,D,20231130,000000,23.04,23.3,22.9,23.3,1312,0
+ECCW.US,D,20231201,000000,23.35,23.35,23.1237,23.35,2091,0
+ECCW.US,D,20231204,000000,23.199,23.47,23.199,23.47,581,0
+ECCW.US,D,20231205,000000,23.49,23.76,23.0122,23.58,7378,0
+ECCW.US,D,20231207,000000,23.58,23.77,23.39,23.77,1236,0
+ECCW.US,D,20231208,000000,24,24,23.395,23.8507,568,0
+ECCW.US,D,20231211,000000,23.6327,23.91,23.4299,23.91,1120,0
+ECCW.US,D,20231212,000000,23.4,23.85,23.15,23.85,1493,0
+ECCW.US,D,20231213,000000,24.1,24.1,24.1,24.1,311,0
+ECCW.US,D,20231214,000000,23.7,23.94,23.7,23.94,581,0
+ECCW.US,D,20231215,000000,23.925,23.925,23.88,23.88,262,0
+ECCW.US,D,20231218,000000,23.8397,23.8397,23.36,23.66,1332,0
+ECCW.US,D,20231219,000000,23.68,23.68,23.46,23.65,788,0
+ECCW.US,D,20231220,000000,23.7,23.7,23.7,23.7,226,0
+ECCW.US,D,20231221,000000,23.5,23.97,23.5,23.97,2888,0
+ECCW.US,D,20231222,000000,23.97,24.2,23.91,24.2,1049,0
+ECCW.US,D,20231226,000000,24.05,24.05,23.569,24.04,2126,0
+ECCW.US,D,20231227,000000,23.5454,24.18,23.5454,24.17,2041,0
+ECCW.US,D,20231228,000000,23.835,24.1445,23.5201,24.1445,6586,0
+ECCW.US,D,20231229,000000,23.95,24.05,23.43,24.03,4363,0
+ECCW.US,D,20240102,000000,24,24,24,24,1063,0
+ECCW.US,D,20240103,000000,23.875,23.8894,23.85,23.85,1560,0
+ECCW.US,D,20240104,000000,23.905,23.951,23.876,23.9,3495,0
+ECCW.US,D,20240105,000000,24,24.02,23.59,23.59,1842,0
+ECCW.US,D,20240108,000000,23.81,23.95,23.61,23.82,2981,0
+ECCW.US,D,20240109,000000,23.89,24.05,23.89,24.05,450,0
+ECCW.US,D,20240110,000000,23.8882,23.9991,23.7789,23.9991,1832,0
+ECCW.US,D,20240112,000000,23.79,24.09,23.79,24.0899,814,0
+ECCW.US,D,20240116,000000,23.8001,24.09,23.8001,24.0357,1070,0
+ECCW.US,D,20240117,000000,23.9497,24.08,23.8998,24.0424,1842,0
+ECCW.US,D,20240118,000000,23.92,24.05,23.77,23.95,5958,0
+ECCW.US,D,20240119,000000,23.786,23.9404,23.7297,23.87,6996,0
+ECCW.US,D,20240122,000000,23.87,24.0899,23.845,24.0899,790,0
+ECCW.US,D,20240123,000000,23.92,24.05,23.694,23.96,1497,0
+ECCW.US,D,20240124,000000,24.03,24.03,24.03,24.03,398,0
+ECCW.US,D,20240126,000000,23.8302,24.09,23.8302,24.09,968,0
+ECCW.US,D,20240129,000000,24.09,24.09,24.09,24.09,176,0
+ECCW.US,D,20240130,000000,23.88,24.07,23.74,24.07,1077,0
+ECCW.US,D,20240131,000000,23.88,24.05,23.88,24.05,908,0
+ECCW.US,D,20240201,000000,23.87,23.99,23.87,23.99,400,0
+ECCW.US,D,20240205,000000,23.8532,23.96,23.8532,23.96,831,0
+ECCW.US,D,20240206,000000,23.99,23.99,23.99,23.99,501,0
+ECCW.US,D,20240208,000000,23.78,24.07,23.78,24.07,702,0
+ECCW.US,D,20240212,000000,23.8,24.0728,23.8,24.0728,1552,0
+ECCW.US,D,20240213,000000,24.05,24.05,24.05,24.05,446,0
+ECCW.US,D,20240220,000000,23.91,24.06,23.91,24.06,804,0
+ECCW.US,D,20240221,000000,23.945,24,23.9001,24,1221,0
+ECCW.US,D,20240222,000000,24,24,23.8,23.99,3373,0
+ECCW.US,D,20240223,000000,23.99,23.9979,23.7723,23.97,1703,0
+ECCW.US,D,20240226,000000,23.85,24,23.85,23.9994,5104,0
+ECCW.US,D,20240227,000000,23.98,24,23.74,24,8622,0
+ECCW.US,D,20240228,000000,23.98,24.045,23.92,23.92,1719,0
+ECCW.US,D,20240229,000000,23.9999,24,23.9999,24,2471,0
+ECCW.US,D,20240304,000000,24.08,24.08,24.08,24.08,237,0
+ECCW.US,D,20240305,000000,24.09,24.09,23.8,24.03,2399,0
+ECCW.US,D,20240306,000000,23.98,23.98,23.95,23.95,1664,0
+ECCW.US,D,20240307,000000,23.78,24.0703,23.78,24.0703,1560,0
+ECCW.US,D,20240311,000000,24.1,24.2,24.1,24.1547,765,0
+ECCW.US,D,20240312,000000,24.3,24.345,24.09,24.21,2115,0
+ECCW.US,D,20240313,000000,24.11,24.38,24.11,24.38,4222,0
+ECCW.US,D,20240314,000000,23.88,23.883,23.88,23.883,1924,0
+ECCW.US,D,20240315,000000,23.86,23.91,23.81,23.91,2445,0
+ECCW.US,D,20240318,000000,23.95,23.95,23.95,23.95,202,0
+ECCW.US,D,20240319,000000,23.98,23.98,23.98,23.98,860,0
+ECCW.US,D,20240320,000000,23.88,23.88,23.85,23.85,759,0
+ECCW.US,D,20240321,000000,23.95,23.978,23.9179,23.978,330,0
+ECCW.US,D,20240322,000000,23.98,23.98,23.8974,23.9251,1193,0
+ECCW.US,D,20240325,000000,23.92,23.98,23.92,23.98,942,0
+ECCW.US,D,20240327,000000,23.9,23.92,23.8,23.92,886,0
+ECCW.US,D,20240328,000000,23.78,23.92,23.78,23.9093,1188,0
+ECCW.US,D,20240401,000000,23.9,23.97,23.865,23.97,784,0
+ECCW.US,D,20240402,000000,23.98,23.98,23.93,23.93,1328,0
+ECCW.US,D,20240403,000000,23.8992,23.9,23.83,23.89,2735,0
+ECCW.US,D,20240404,000000,23.82,23.95,23.8003,23.94,3264,0
+ECCW.US,D,20240405,000000,23.815,23.94,23.815,23.94,1325,0
+ECCW.US,D,20240408,000000,23.95,23.95,23.8,23.94,8605,0
+ECCW.US,D,20240409,000000,23.83,23.9666,23.8201,23.9666,4950,0
+ECCW.US,D,20240410,000000,24.2,24.2,23.83,23.89,1013,0
+ECCW.US,D,20240411,000000,23.9711,24.188,23.84,24.188,1266,0
+ECCW.US,D,20240412,000000,23.8734,23.98,23.8734,23.98,1540,0
+ECCW.US,D,20240415,000000,23.95,23.95,23.8123,23.83,1004,0
+ECCW.US,D,20240416,000000,23.79,23.83,23.76,23.83,1016,0
+ECCW.US,D,20240417,000000,23.78,23.9799,23.78,23.9799,459,0
+ECCW.US,D,20240418,000000,23.8,23.9303,23.78,23.9303,1108,0
+ECCW.US,D,20240419,000000,23.78,23.9653,23.75,23.9653,2163,0
+ECCW.US,D,20240422,000000,23.85,23.894,23.79,23.79,882,0
+ECCW.US,D,20240423,000000,23.93,23.93,23.93,23.93,1726,0
+ECCW.US,D,20240424,000000,23.82,23.85,23.41,23.575,8327,0
+ECCW.US,D,20240425,000000,23.45,23.7082,23.4215,23.67,2714,0
+ECCW.US,D,20240426,000000,23.83,23.95,23.61,23.93,4527,0
+ECCW.US,D,20240429,000000,23.69,23.9,23.49,23.9,2395,0
+ECCW.US,D,20240430,000000,23.6,23.98,23.6,23.98,1393,0
+ECCW.US,D,20240501,000000,23.57,23.9,23.55,23.7,2626,0
+ECCW.US,D,20240502,000000,23.95,23.95,23.68,23.7748,1909,0
+ECCW.US,D,20240503,000000,23.71,23.9,23.67,23.89,2460,0
+ECCW.US,D,20240506,000000,23.71,23.97,23.71,23.9699,2160,0
+ECCW.US,D,20240507,000000,23.98,24.13,23.685,23.85,7400,0
+ECCW.US,D,20240508,000000,23.5088,24.0539,23.5088,24.0539,1706,0
+ECCW.US,D,20240509,000000,23.8409,24.19,23.8394,23.995,2922,0
+ECCW.US,D,20240510,000000,24.034,24.034,23.9572,23.9572,540,0
+ECCW.US,D,20240513,000000,23.9976,24.1,23.72,24.1,4106,0
+ECCW.US,D,20240514,000000,24.1,24.1521,23.85,24.1521,1295,0
+ECCW.US,D,20240515,000000,23.94,24.19,23.9,24.19,4426,0
+ECCW.US,D,20240516,000000,23.7,24.17,23.7,24.05,8006,0
+ECCW.US,D,20240520,000000,24.01,24.0101,24.01,24.01,642,0
+ECCW.US,D,20240521,000000,23.83,23.9824,23.83,23.9824,684,0
+ECCW.US,D,20240522,000000,23.812,24,23.812,23.995,2813,0
+ECCW.US,D,20240523,000000,23.995,24.18,23.995,24.18,855,0
+ECCW.US,D,20240524,000000,23.99,24.01,23.85,23.98,1864,0
+ECCW.US,D,20240528,000000,24.0025,24.0025,23.8896,23.915,1495,0
+ECCW.US,D,20240529,000000,23.83,24.15,23.83,24.05,1000,0
+ECCW.US,D,20240530,000000,23.96,24.01,23.91,24,1398,0
+ECCW.US,D,20240531,000000,23.96,24.0899,23.9,24.0899,1976,0
+ECCW.US,D,20240603,000000,24.08,24.0899,23.81,24.051,1933,0
+ECCW.US,D,20240604,000000,24.09,24.09,24.05,24.0501,1184,0
+ECCW.US,D,20240605,000000,24.09,24.1,24.05,24.05,1614,0
+ECCW.US,D,20240606,000000,24.1003,24.42,23.81,24.4,10580,0
+ECCW.US,D,20240607,000000,24.405,24.405,24.405,24.405,2577,0
+ECCW.US,D,20240610,000000,24.13,24.4,24.13,24.3363,1190,0
+ECCW.US,D,20240611,000000,24.2399,24.355,24.12,24.355,620,0
+ECCW.US,D,20240612,000000,24.49,24.49,24.285,24.358,2117,0
+ECCW.US,D,20240613,000000,24.2,24.47,24.1001,24.398,5923,0
+ECCW.US,D,20240614,000000,24.1,24.29,24.1,24.29,1403,0
+ECCW.US,D,20240618,000000,24.12,24.28,24.04,24.28,1302,0
+ECCW.US,D,20240620,000000,24.36,24.36,24.04,24.27,1653,0
+ECCW.US,D,20240621,000000,24.11,24.26,23.99,24.26,1447,0
+ECCW.US,D,20240624,000000,24.17,24.26,23.98,24.25,2710,0
+ECCW.US,D,20240626,000000,24.09,24.39,24.09,24.39,4477,0
+ECCW.US,D,20240701,000000,24.43,24.43,24.03,24.27,508,0
+ECCW.US,D,20240702,000000,24.25,24.25,24.008,24.2,1814,0
+ECCW.US,D,20240703,000000,24.2933,24.4169,24.2933,24.4169,768,0
+ECCW.US,D,20240708,000000,24.0001,24.41,24.0001,24.39,1265,0
+ECCW.US,D,20240709,000000,24.18,24.25,24.18,24.25,831,0
+ECCW.US,D,20240711,000000,24.12,24.28,24.12,24.28,820,0
+ECCW.US,D,20240712,000000,24.2,24.42,24.2,24.42,1722,0
+ECCW.US,D,20240715,000000,24.4,24.4893,24.235,24.4893,2088,0
+ECCW.US,D,20240716,000000,24.19,24.378,24.19,24.378,565,0
+ECCW.US,D,20240717,000000,24.0001,24.37,24.0001,24.36,2212,0
+ECCW.US,D,20240718,000000,24.16,24.49,24.16,24.49,945,0
+ECCW.US,D,20240722,000000,24.2173,24.45,24.12,24.45,1188,0
+ECCW.US,D,20240723,000000,24.49,24.49,24.1938,24.36,6128,0
+ECCW.US,D,20240725,000000,24.14,24.43,24.1,24.4106,3854,0
+ECCW.US,D,20240726,000000,24.41,24.44,24.15,24.44,1838,0
+ECCW.US,D,20240729,000000,24.35,24.434,24.25,24.434,1731,0
+ECCW.US,D,20240730,000000,24.27,24.4725,24.1501,24.38,1001,0
+ECCW.US,D,20240731,000000,24.25,24.384,24.25,24.384,1303,0
+ECCW.US,D,20240801,000000,24.24,24.508,24.24,24.49,1279,0
+ECCW.US,D,20240802,000000,24.25,24.51,24.25,24.5,1138,0
+ECCW.US,D,20240805,000000,24.27,24.51,24.27,24.51,1142,0
+ECCW.US,D,20240806,000000,24.375,24.49,24.375,24.49,627,0
+ECCW.US,D,20240807,000000,24.45,24.45,24.45,24.45,175,0
+ECCW.US,D,20240808,000000,24.18,24.38,24.18,24.38,1181,0
+ECCW.US,D,20240809,000000,24.25,24.3,24.25,24.25,3282,0
+ECCW.US,D,20240812,000000,24.2749,24.611,24.2749,24.58,3479,0
+ECCW.US,D,20240813,000000,24.66,24.73,24.1,24.73,1763,0
+ECCW.US,D,20240814,000000,24.72,24.73,24.72,24.73,971,0
+ECCW.US,D,20240815,000000,24.35,24.878,24.35,24.878,872,0
+ECCW.US,D,20240819,000000,24.83,24.83,24.83,24.83,685,0
+ECCW.US,D,20240820,000000,24.55,24.788,24.42,24.55,5615,0
+ECCW.US,D,20240821,000000,24.46,24.78,24.36,24.5,5485,0
+ECCW.US,D,20240822,000000,24.8,24.8,24.8,24.8,325,0
+ECCW.US,D,20240823,000000,24.8,24.8,24.4219,24.7863,4253,0
+ECCW.US,D,20240826,000000,24.65,24.8,24.65,24.8,2927,0
+ECCW.US,D,20240827,000000,24.54,24.82,24.5,24.82,4350,0
+ECCW.US,D,20240829,000000,24.79,24.82,24.62,24.82,4460,0
+ECCW.US,D,20240903,000000,24.83,24.8399,24.5,24.75,4153,0
+ECCW.US,D,20240904,000000,24.7,24.838,24.68,24.75,2045,0
+ECCW.US,D,20240905,000000,24.84,24.85,24.77,24.85,562,0
+ECCW.US,D,20240906,000000,24.97,24.97,24.97,24.97,127,0
+ECCW.US,D,20240909,000000,24.3501,24.9,24.3501,24.9,2395,0
+ECCW.US,D,20240910,000000,24.93,25.11,24.93,25.11,1155,0
+ECCW.US,D,20240911,000000,25.11,25.21,25.09,25.21,1108,0
+ECCW.US,D,20240912,000000,25.19,25.19,25.004,25.01,2762,0
+ECCW.US,D,20240916,000000,24.9,24.9,24.75,24.8,769,0
+ECCW.US,D,20240917,000000,24.8,24.96,24.8,24.86,710,0
+ECCW.US,D,20240918,000000,24.4944,24.6,24.4944,24.6,1351,0
+ECCW.US,D,20240919,000000,24.79,24.9,24.79,24.9,306,0
+ECCW.US,D,20240923,000000,24.675,24.83,24.5035,24.79,2341,0
+ECCW.US,D,20240924,000000,24.58,24.77,24.2901,24.77,3436,0
+ECCW.US,D,20240925,000000,24.61,24.83,24.61,24.6999,1767,0
+ECCW.US,D,20240926,000000,24.52,24.8699,24.4501,24.8699,1900,0
+ECCW.US,D,20240927,000000,24.67,24.81,24.67,24.8,1506,0
+ECCW.US,D,20240930,000000,24.81,24.87,24.6,24.87,1035,0
+ECCW.US,D,20241001,000000,24.89,24.89,24.89,24.89,263,0
+ECCW.US,D,20241002,000000,24.71,24.84,24.71,24.84,651,0
+ECCW.US,D,20241003,000000,24.63,24.78,24.6,24.78,3565,0
+ECCW.US,D,20241004,000000,24.63,24.797,24.63,24.797,738,0
+ECCW.US,D,20241007,000000,24.69,24.69,24.55,24.635,827,0
+ECCW.US,D,20241008,000000,24.635,24.69,24.51,24.68,2280,0
+ECCW.US,D,20241009,000000,24.55,24.68,24.55,24.66,945,0
+ECCW.US,D,20241010,000000,24.6,24.74,24.6,24.7399,3779,0
+ECCW.US,D,20241011,000000,24.6,24.87,24.6,24.87,381,0
+ECCW.US,D,20241014,000000,24.7194,24.8999,24.62,24.8999,569,0
+ECCW.US,D,20241015,000000,24.9,24.9,24.9,24.9,275,0
+ECCW.US,D,20241016,000000,24.65,24.73,24.59,24.73,9126,0
+ECCW.US,D,20241017,000000,24.7,24.7,24.6374,24.65,501,0
+ECCW.US,D,20241018,000000,24.625,24.6741,24.625,24.6741,301,0
+ECCW.US,D,20241021,000000,24.65,24.65,24.6,24.63,791,0
+ECCW.US,D,20241022,000000,24.57,24.73,24.49,24.73,3168,0
+ECCW.US,D,20241023,000000,24.54,24.6662,24.54,24.6662,501,0
+ECCW.US,D,20241025,000000,24.51,24.6,24.5,24.6,4100,0
+ECCW.US,D,20241028,000000,24.6,24.64,24.3,24.4944,2931,0
+ECCW.US,D,20241029,000000,24.565,24.66,24.2301,24.66,844,0
+ECCW.US,D,20241030,000000,24.38,24.6794,24.38,24.66,1278,0
+ECCW.US,D,20241031,000000,24.3,24.62,24.24,24.62,814,0
+ECCW.US,D,20241101,000000,24.58,24.62,24.55,24.62,1616,0
+ECCW.US,D,20241104,000000,24.62,24.62,24.3101,24.5162,2200,0
+ECCW.US,D,20241106,000000,24.52,24.8899,24.52,24.8899,1083,0
+ECCW.US,D,20241108,000000,24.76,24.76,24.76,24.76,512,0
+ECCW.US,D,20241112,000000,24.65,24.6642,24.65,24.65,3612,0
+ECCW.US,D,20241113,000000,24.45,24.53,24.421,24.53,1652,0
+ECCW.US,D,20241114,000000,24.55,24.69,24.55,24.69,1202,0
+ECCW.US,D,20241118,000000,24.46,24.555,24.46,24.555,1140,0
+ECCW.US,D,20241120,000000,24.5,24.5808,24.5,24.5808,2130,0
+ECCW.US,D,20241121,000000,24.55,24.5679,24.55,24.5679,1105,0
+ECCW.US,D,20241122,000000,24.45,24.5899,24.45,24.5899,1112,0
+ECCW.US,D,20241125,000000,24.64,24.66,24.63,24.66,1534,0
+ECCW.US,D,20241127,000000,24.43,24.6899,24.41,24.6899,2720,0
+ECCW.US,D,20241129,000000,24.66,24.66,24.66,24.66,151,0
+ECCW.US,D,20241202,000000,24.675,24.84,24.675,24.84,4035,0
+ECCW.US,D,20241203,000000,24.68,24.89,24.68,24.6967,650,0
+ECCW.US,D,20241205,000000,24.65,24.65,24.42,24.6277,10545,0
+ECCW.US,D,20241206,000000,24.5,24.62,24.48,24.48,2103,0
+ECCW.US,D,20241209,000000,24.515,24.61,24.42,24.61,1597,0
+ECCW.US,D,20241210,000000,24.55,24.6,24.42,24.43,5572,0
+ECCW.US,D,20241211,000000,24.615,24.615,24.35,24.4063,5470,0
+ECCW.US,D,20241212,000000,24.4,24.467,24.4,24.467,1092,0
+ECCW.US,D,20241213,000000,24.31,24.31,23.96,24.11,11992,0
+ECCW.US,D,20241216,000000,23.99,24.0522,23.7,24.0522,1510,0
+ECCW.US,D,20241217,000000,24.02,24.1999,24.01,24.08,1881,0
+ECCW.US,D,20241218,000000,23.93,24.04,23.9,23.9,2510,0
+ECCW.US,D,20241219,000000,23.6925,23.85,23.395,23.69,2865,0
+ECCW.US,D,20241220,000000,23.7,23.7128,23.69,23.7128,951,0
+ECCW.US,D,20241223,000000,23.5,23.82,23.375,23.4,3937,0
+ECCW.US,D,20241224,000000,23.31,23.4,23.0602,23.26,3272,0
+ECCW.US,D,20241226,000000,23.2209,23.325,23.175,23.21,12401,0
+ECCW.US,D,20241227,000000,23.225,23.49,23.225,23.43,3908,0
+ECCW.US,D,20241230,000000,23.3294,23.49,23.3294,23.49,1041,0
+ECCW.US,D,20250102,000000,23.5,23.56,23.5,23.56,1190,0
+ECCW.US,D,20250103,000000,23.5,23.68,23.38,23.55,1181,0
+ECCW.US,D,20250106,000000,23.7048,23.7048,23.48,23.66,1339,0
+ECCW.US,D,20250108,000000,23.6181,23.63,23.5467,23.63,1923,0
+ECCW.US,D,20250110,000000,23.65,23.775,23.65,23.775,3201,0
+ECCW.US,D,20250113,000000,23.8847,23.9,23.8,23.8,2864,0
+ECCW.US,D,20250114,000000,23.895,23.9201,23.89,23.89,944,0
+ECCW.US,D,20250116,000000,23.9514,23.9514,23.9514,23.9514,155,0
+ECCW.US,D,20250117,000000,23.7301,23.9214,23.7301,23.9214,503,0
+ECCW.US,D,20250121,000000,23.9,24.09,23.7731,23.91,1333,0
+ECCW.US,D,20250122,000000,23.7831,24.025,23.7831,24.025,415,0
+ECCW.US,D,20250123,000000,23.9655,24.07,23.9655,24.07,390,0
+ECCW.US,D,20250124,000000,24.05,24.05,23.85,23.9554,1973,0
+ECCW.US,D,20250127,000000,24.04,24.04,24.04,24.04,180,0
+ECCW.US,D,20250128,000000,23.92,24,23.91,23.9717,978,0
+ECCW.US,D,20250129,000000,23.85,24.01,23.85,24.01,274,0
+ECCW.US,D,20250130,000000,24.02,24.02,24.02,24.02,497,0
+ECCW.US,D,20250203,000000,23.85,24.0795,23.85,24.0795,767,0
+ECCW.US,D,20250204,000000,24.0328,24.06,24.03,24.03,723,0
+ECCW.US,D,20250205,000000,24.02,24.1,24,24,3894,0
+ECCW.US,D,20250210,000000,23.988,24.06,23.988,24.05,764,0
+ECCW.US,D,20250211,000000,23.88,24.06,23.853,24,4440,0
+ECCW.US,D,20250212,000000,23.99,24,23.85,23.9737,2770,0
+ECCW.US,D,20250213,000000,23.96,24.1,23.96,24.1,2275,0
+ECCW.US,D,20250218,000000,24.09,24.18,23.99,24.17,2520,0
+ECCW.US,D,20250219,000000,24.17,24.17,23.86,24.015,1121,0
+ECCW.US,D,20250220,000000,24.1767,24.18,24.1767,24.18,757,0
+ECCW.US,D,20250221,000000,24.15,24.15,24.15,24.15,673,0
+ECCW.US,D,20250224,000000,24.16,24.16,24.16,24.16,100,0
+ECCW.US,D,20250225,000000,24.025,24.1999,23.9,24.15,2025,0
+ECCW.US,D,20250226,000000,24.05,24.1711,24.05,24.1711,252,0
+ECCW.US,D,20250227,000000,24.045,24.1614,24.045,24.1614,560,0
+ECCW.US,D,20250228,000000,24.15,24.18,23.91,24.15,4046,0
+ECCW.US,D,20250303,000000,24.0392,24.0392,24.0392,24.0392,570,0
+ECCW.US,D,20250304,000000,24.19,24.28,24.1,24.28,1427,0
+ECCW.US,D,20250305,000000,24.2455,24.25,24.2,24.2,997,0
+ECCW.US,D,20250306,000000,24.1185,24.19,24.1,24.19,1371,0
+ECCW.US,D,20250307,000000,24.045,24.045,24.045,24.045,284,0
+ECCW.US,D,20250310,000000,24.03,24.1718,24.03,24.15,3038,0
+ECCW.US,D,20250311,000000,24.12,24.18,23.96,24.17,4973,0
+ECCW.US,D,20250312,000000,24.07,24.26,24.03,24.26,3760,0
+ECCW.US,D,20250313,000000,24.33,24.4,24.26,24.4,5725,0
+ECCW.US,D,20250314,000000,24.38,24.39,24.1729,24.35,3491,0
+ECCW.US,D,20250317,000000,24.18,24.18,24.15,24.15,1428,0
+ECCW.US,D,20250318,000000,24.35,24.35,24.16,24.21,2654,0
+ECCW.US,D,20250319,000000,24.21,24.21,23.7,24.12,8921,0
+ECCW.US,D,20250320,000000,23.7799,23.7799,23.7799,23.7799,133,0
+ECCW.US,D,20250321,000000,24.0786,24.22,23.78,23.89,5774,0
+ECCW.US,D,20250324,000000,23.9,24.2,23.9,23.9,4727,0
+ECCW.US,D,20250325,000000,23.81,23.9,23.81,23.9,657,0
+ECCW.US,D,20250326,000000,23.82,23.89,23.76,23.8493,2925,0
+ECCW.US,D,20250331,000000,23.84,23.84,23.42,23.84,723,0
+ECCW.US,D,20250401,000000,23.945,23.945,23.42,23.5,1119,0
+ECCW.US,D,20250402,000000,23.432,23.54,23.432,23.54,886,0
+ECCW.US,D,20250404,000000,22.85,23.115,22.4116,22.99,12277,0
+ECCW.US,D,20250407,000000,22.29,23.21,22.282,22.7,3094,0
+ECCW.US,D,20250408,000000,23.11,23.11,22.91,23.04,2429,0
+ECCW.US,D,20250409,000000,22.85,23,22.84,23,622,0
+ECCW.US,D,20250410,000000,23.06,23.07,22.71,23.05,4751,0
+ECCW.US,D,20250411,000000,22.7827,23.06,22.7827,23.02,1447,0
+ECCW.US,D,20250414,000000,23.02,23.06,22.7791,23,1251,0
+ECCW.US,D,20250415,000000,23.1,23.1,22.72,22.8519,7035,0
+ECCW.US,D,20250416,000000,22.77,22.8718,22.77,22.78,10713,0
+ECCW.US,D,20250417,000000,22.8,22.87,22.78,22.78,9621,0
+ECCW.US,D,20250421,000000,22.78,23.12,22.71,23,7703,0
+ECCW.US,D,20250422,000000,23.0236,23.1073,22.8408,22.8408,5757,0
+ECCW.US,D,20250423,000000,22.91,22.93,22.91,22.93,2467,0
+ECCW.US,D,20250424,000000,22.95,23.11,22.85,22.9,8928,0
+ECCW.US,D,20250425,000000,22.94,23.29,22.92,23.29,3550,0
+ECCW.US,D,20250428,000000,23.14,23.22,23,23.05,7338,0
+ECCW.US,D,20250429,000000,23.1188,23.1437,22.95,22.95,11835,0
+ECCW.US,D,20250430,000000,22.82,22.9769,22.82,22.89,6296,0
+ECCW.US,D,20250501,000000,22.9,22.97,22.9,22.95,8158,0
+ECCW.US,D,20250502,000000,22.9889,23.095,22.96,22.9995,16977,0
+ECCW.US,D,20250505,000000,23.02,23.076,22.99,23,14186,0
+ECCW.US,D,20250506,000000,23.0212,23.1699,22.97,23.0628,20978,0
+ECCW.US,D,20250507,000000,23.1494,23.1686,23.09,23.09,7222,0
+ECCW.US,D,20250508,000000,23.1,23.14,23.07,23.12,4797,0
+ECCW.US,D,20250509,000000,23.095,23.1799,23.04,23.1,2003,0
+ECCW.US,D,20250512,000000,23.17,23.24,23.15,23.16,7527,0
+ECCW.US,D,20250513,000000,23.27,23.2852,23.2159,23.22,5221,0
+ECCW.US,D,20250514,000000,23.11,23.155,23.08,23.15,6418,0
+ECCW.US,D,20250515,000000,23.22,23.25,23.1596,23.2464,7148,0
+ECCW.US,D,20250516,000000,23.25,23.35,23.25,23.35,948,0
+ECCW.US,D,20250519,000000,23.1736,23.34,23.15,23.32,2768,0
+ECCW.US,D,20250520,000000,23.32,23.32,23.26,23.26,1630,0
+ECCW.US,D,20250521,000000,23.17,23.36,23.17,23.27,3288,0
+ECCW.US,D,20250522,000000,23.14,23.25,23,23.25,2693,0
+ECCW.US,D,20250523,000000,23.29,23.29,23.19,23.19,679,0
+ECCW.US,D,20250527,000000,23.2672,23.29,23.2,23.25,6561,0
+ECCW.US,D,20250528,000000,23.25,23.25,23.13,23.18,8971,0
+ECCW.US,D,20250529,000000,23.37,23.497,23.35,23.42,27251,0
+ECCW.US,D,20250530,000000,23.53,23.53,23.48,23.48,2534,0
+ECCW.US,D,20250602,000000,23.47,23.495,23.44,23.495,5238,0
+ECCW.US,D,20250603,000000,23.47,23.535,23.47,23.535,6229,0
+ECCW.US,D,20250604,000000,23.64,23.65,23.55,23.64,2768,0
+ECCW.US,D,20250605,000000,23.6,23.72,23.51,23.6,2701,0
+ECCW.US,D,20250606,000000,23.55,23.59,23.53,23.55,1832,0
+ECCW.US,D,20250609,000000,23.56,23.68,23.5,23.57,4345,0
+ECCW.US,D,20250610,000000,23.68,23.68,23.55,23.55,1647,0
+ECCW.US,D,20250611,000000,23.568,23.61,23.568,23.61,696,0
+ECCW.US,D,20250612,000000,23.6,23.65,23.6,23.65,1065,0
+ECCW.US,D,20250613,000000,23.51,23.69,23.51,23.66,2015,0
+ECCW.US,D,20250616,000000,23.326,23.36,23.326,23.36,4700,0
+ECCW.US,D,20250617,000000,23.36,23.36,23.36,23.36,189,0
+ECCW.US,D,20250618,000000,23.32,23.38,23.3101,23.34,9818,0
+ECCW.US,D,20250620,000000,23.3736,23.41,23.34,23.41,6187,0
+ECCW.US,D,20250623,000000,23.32,23.32,23.32,23.32,205,0
+ECCW.US,D,20250624,000000,23.4,23.42,23.36,23.4177,7150,0
+ECCW.US,D,20250625,000000,23.41,23.44,23.35,23.44,6586,0
+ECCW.US,D,20250626,000000,23.46,23.49,23.46,23.49,2257,0
+ECCW.US,D,20250627,000000,23.512,23.56,23.47,23.49,6038,0
+ECCW.US,D,20250630,000000,23.52,23.61,23.52,23.61,3686,0
+ECCW.US,D,20250701,000000,23.57,23.59,23.555,23.5633,3570,0
+ECCW.US,D,20250702,000000,23.6058,23.64,23.6058,23.64,708,0
+ECCW.US,D,20250703,000000,23.52,23.52,23.52,23.52,262,0
+ECCW.US,D,20250707,000000,23.66,23.66,23.52,23.6237,600,0
+ECCW.US,D,20250708,000000,23.66,23.66,23.65,23.65,947,0
+ECCW.US,D,20250709,000000,23.64,23.7543,23.64,23.7543,671,0
+ECCW.US,D,20250710,000000,23.75,23.75,23.74,23.74,1355,0
+ECCW.US,D,20250714,000000,23.77,23.77,23.67,23.675,16509,0
+ECCW.US,D,20250715,000000,23.7635,23.79,23.73,23.73,10205,0
+ECCW.US,D,20250716,000000,23.652,23.705,23.642,23.6828,10272,0
+ECCW.US,D,20250717,000000,23.652,23.652,23.6,23.64,11149,0
+ECCW.US,D,20250718,000000,23.65,23.7,23.618,23.62,5999,0
+ECCW.US,D,20250721,000000,23.62,23.72,23.61,23.7002,4811,0
+ECCW.US,D,20250722,000000,23.6514,23.79,23.6514,23.69,1096,0
+ECCW.US,D,20250723,000000,23.65,23.76,23.642,23.642,3692,0
+ECCW.US,D,20250724,000000,23.68,23.75,23.52,23.57,8426,0
+ECCW.US,D,20250725,000000,23.56,23.73,23.56,23.6,4151,0
+ECCW.US,D,20250728,000000,23.6,23.6438,23.54,23.63,4522,0
+ECCW.US,D,20250729,000000,23.7,23.7,23.51,23.59,8307,0
+ECCW.US,D,20250730,000000,23.59,23.715,23.59,23.6926,2408,0
+ECCW.US,D,20250731,000000,23.652,23.81,23.57,23.57,2827,0
+ECCW.US,D,20250801,000000,23.7,23.7,23.65,23.65,1364,0
+ECCW.US,D,20250804,000000,23.67,23.685,23.58,23.62,1254,0
+ECCW.US,D,20250805,000000,23.58,23.8,23.58,23.61,4037,0
+ECCW.US,D,20250806,000000,23.64,23.73,23.55,23.55,6249,0
+ECCW.US,D,20250807,000000,23.58,23.71,23.35,23.35,21438,0
+ECCW.US,D,20250808,000000,23.39,23.574,23.31,23.4,17099,0
+ECCW.US,D,20250811,000000,23.4,23.4301,23.4,23.4,9139,0
+ECCW.US,D,20250812,000000,23.5,23.6508,23.45,23.53,14157,0
+ECCW.US,D,20250813,000000,23.55,23.63,23.43,23.44,3506,0
+ECCW.US,D,20250814,000000,23.55,23.55,23.52,23.52,672,0
+ECCW.US,D,20250815,000000,23.5,23.65,23.5,23.53,2404,0
+ECCW.US,D,20250818,000000,23.54,23.5824,23.53,23.5542,5273,0
+ECCW.US,D,20250819,000000,23.56,23.62,23.56,23.59,6089,0
+ECCW.US,D,20250820,000000,23.59,23.59,23.59,23.59,1115,0
+ECCW.US,D,20250821,000000,23.59,23.615,23.5876,23.5876,2952,0
+ECCW.US,D,20250822,000000,23.58,23.7239,23.58,23.58,1438,0
+ECCW.US,D,20250825,000000,23.5895,23.5895,23.5895,23.5895,789,0
+ECCW.US,D,20250826,000000,23.665,23.68,23.665,23.68,1814,0
+ECCW.US,D,20250827,000000,23.602,23.68,23.602,23.68,662,0
+ECCW.US,D,20250828,000000,23.68,23.7,23.63,23.67,2025,0
+ECCW.US,D,20250829,000000,23.8,23.8,23.74,23.74,891,0
+ECCW.US,D,20250902,000000,23.67,23.75,23.65,23.75,3890,0
+ECCW.US,D,20250903,000000,23.71,23.75,23.7,23.73,2520,0
+ECCW.US,D,20250904,000000,23.71,23.81,23.71,23.8099,5401,0
+ECCW.US,D,20250905,000000,23.75,23.89,23.75,23.86,2865,0
+ECCW.US,D,20250908,000000,23.8863,23.97,23.88,23.9,6852,0
+ECCW.US,D,20250909,000000,23.89,24.0834,23.89,24.0834,3044,0
+ECCW.US,D,20250910,000000,23.91,24.05,23.91,24.04,1144,0
+ECCW.US,D,20250911,000000,24.05,24.05,24,24.05,258,0
+ECCW.US,D,20250912,000000,24.1,24.1,23.93,23.93,2748,0
+ECCW.US,D,20250915,000000,23.62,23.65,23.52,23.65,2755,0
+ECCW.US,D,20250916,000000,23.8607,23.8607,23.765,23.765,1851,0
+ECCW.US,D,20250917,000000,23.56,23.735,23.56,23.7295,2674,0
+ECCW.US,D,20250918,000000,23.8334,24.1,23.7102,23.87,5386,0
+ECCW.US,D,20250919,000000,23.96,23.96,23.96,23.96,168,0
+ECCW.US,D,20250922,000000,24.1,24.1,23.76,23.85,3171,0
+ECCW.US,D,20250923,000000,23.82,23.82,23.7,23.82,3025,0
+ECCW.US,D,20250924,000000,23.78,23.85,23.75,23.79,1609,0
+ECCW.US,D,20250925,000000,23.89,23.99,23.7662,23.92,14071,0
+ECCW.US,D,20250926,000000,23.85,23.92,23.85,23.92,328,0
+ECCW.US,D,20250929,000000,23.97,23.98,23.905,23.905,4974,0
+ECCW.US,D,20250930,000000,23.91,23.91,23.771,23.8098,1838,0
+ECCW.US,D,20251001,000000,23.74,23.99,23.7137,23.86,1712,0
+ECCW.US,D,20251002,000000,23.94,23.94,23.8499,23.9144,1537,0
+ECCW.US,D,20251003,000000,23.94,23.94,23.91,23.94,3803,0
+ECCW.US,D,20251006,000000,23.945,23.9756,23.8,23.96,632,0
+ECCW.US,D,20251007,000000,23.8752,23.925,23.85,23.87,2348,0
+ECCW.US,D,20251008,000000,23.83,23.9,23.55,23.7905,11479,0
+ECCW.US,D,20251009,000000,23.82,23.82,23.66,23.75,3154,0
+ECCW.US,D,20251010,000000,23.83,23.83,23.75,23.75,2580,0
+ECCW.US,D,20251013,000000,23.8743,23.89,23.69,23.72,9706,0
+ECCW.US,D,20251014,000000,23.85,23.85,23.8,23.8,2221,0
+ECCW.US,D,20251015,000000,23.8,23.8,23.77,23.77,855,0
+ECCW.US,D,20251016,000000,23.7,23.7001,23.66,23.66,2622,0
+ECCW.US,D,20251017,000000,23.74,23.85,23.66,23.75,6810,0
+ECCW.US,D,20251020,000000,23.7913,23.7913,23.75,23.766,611,0
+ECCW.US,D,20251021,000000,23.792,23.825,23.792,23.825,603,0
+ECCW.US,D,20251022,000000,23.82,23.85,23.82,23.85,2560,0
+ECCW.US,D,20251023,000000,23.85,23.85,23.79,23.79,1775,0
+ECCW.US,D,20251024,000000,23.8095,23.8095,23.8095,23.8095,363,0
+ECCW.US,D,20251027,000000,23.8116,23.82,23.8116,23.8163,1508,0
+ECCW.US,D,20251028,000000,23.82,23.895,23.8101,23.89,2453,0
+ECCW.US,D,20251029,000000,23.88,23.88,23.81,23.81,1146,0
+ECCW.US,D,20251030,000000,23.8745,23.9,23.8415,23.865,1854,0
+ECCW.US,D,20251103,000000,23.87,23.87,23.87,23.87,379,0
+ECCW.US,D,20251105,000000,23.9417,23.9417,23.9417,23.9417,560,0
+ECCW.US,D,20251106,000000,23.98,23.98,23.8729,23.9,2029,0
+ECCW.US,D,20251107,000000,23.87,23.97,23.81,23.95,5112,0
+ECCW.US,D,20251110,000000,23.92,23.96,23.92,23.96,774,0
+ECCW.US,D,20251111,000000,23.96,23.96,23.9599,23.9599,330,0
+ECCW.US,D,20251112,000000,23.9,23.96,23.9,23.96,2644,0
+ECCW.US,D,20251113,000000,23.96,24.09,23.96,24.09,15470,0
+ECCW.US,D,20251114,000000,24.08,24.16,23.94,24.16,8641,0
+ECCW.US,D,20251117,000000,24.8244,24.8244,24.1701,24.25,6188,0
+ECCW.US,D,20251118,000000,24.26,24.465,24.25,24.25,11414,0
+ECCW.US,D,20251119,000000,24.15,24.271,24.15,24.24,3062,0
+ECCW.US,D,20251120,000000,24.24,24.24,24.24,24.24,1627,0
+ECCW.US,D,20251121,000000,23.95,24.08,23.95,24.0333,2343,0
+ECCW.US,D,20251124,000000,23.95,24.055,23.95,24.055,1451,0
+ECCW.US,D,20251125,000000,24,24,24,24,998,0
+ECCW.US,D,20251126,000000,24.2,24.2001,24,24.13,5263,0
+ECCW.US,D,20251128,000000,24.4,24.4,24.39,24.39,1405,0
+ECCW.US,D,20251201,000000,24.25,24.25,24.06,24.15,3899,0
+ECCW.US,D,20251202,000000,24.3071,24.3071,24.06,24.3071,1745,0
+ECCW.US,D,20251203,000000,24.22,24.22,24.19,24.22,819,0
+ECCW.US,D,20251204,000000,24.4,24.4,24.37,24.4,661,0
+ECCW.US,D,20251205,000000,24.4,24.4,24.25,24.25,1335,0
+ECCW.US,D,20251208,000000,24.29,24.34,24.29,24.29,4518,0
+ECCW.US,D,20251209,000000,24.2821,24.2821,24.24,24.2821,1159,0
+ECCW.US,D,20251210,000000,24.32,24.75,24.32,24.74,22066,0
+ECCW.US,D,20251211,000000,24.73,24.79,24.49,24.7,7122,0
+ECCW.US,D,20251212,000000,24.5,24.75,24.5,24.74,8669,0
+ECCW.US,D,20251215,000000,24.35,24.68,24.3,24.65,22610,0
+ECCW.US,D,20251216,000000,24.64,24.75,24.64,24.65,34675,0
+ECCW.US,D,20251217,000000,24.71,24.82,24.6,24.82,59995,0
+ECCW.US,D,20251218,000000,24.75,25,24.75,24.88,12755,0
+ECCW.US,D,20251219,000000,24.88,24.88,24.8,24.8001,6219,0
+ECCW.US,D,20251222,000000,24.8,24.99,24.775,24.8,14179,0
+ECCW.US,D,20251223,000000,24.8,24.85,24.7,24.8,24389,0
+ECCW.US,D,20251224,000000,24.8,24.85,24.6502,24.8,16987,0
+ECCW.US,D,20251226,000000,24.73,24.81,24.6501,24.8,4582,0
+ECCW.US,D,20251229,000000,24.75,24.8104,24.72,24.8,5158,0
+ECCW.US,D,20251230,000000,24.8,24.875,24.7242,24.875,4904,0
+ECCW.US,D,20251231,000000,24.8,24.86,24.8,24.86,2591,0
+ECCW.US,D,20260102,000000,24.645,25,24.5777,24.64,2213,0
+ECCW.US,D,20260105,000000,24.5,24.81,24.47,24.62,4907,0
+ECCW.US,D,20260106,000000,24.81,24.91,24.61,24.7,7361,0
+ECCW.US,D,20260107,000000,24.63,24.63,24.62,24.62,3332,0
+ECCW.US,D,20260108,000000,24.6,24.85,24.6,24.85,2716,0
+ECCW.US,D,20260109,000000,24.83,24.83,24.83,24.83,362,0
+ECCW.US,D,20260112,000000,24.85,24.88,24.71,24.8502,8719,0
+ECCW.US,D,20260113,000000,24.6,25,24.57,25,8293,0
+ECCW.US,D,20260114,000000,24.85,25,24.85,24.85,2566,0
+ECCW.US,D,20260115,000000,24.75,24.9,24.75,24.9,779,0
+ECCW.US,D,20260116,000000,24.95,24.9501,24.9001,24.9235,2455,0
+ECCW.US,D,20260120,000000,24.94,24.9501,24.94,24.9501,3412,0
+ECCW.US,D,20260121,000000,24.95,25,24.95,24.9501,3156,0
+ECCW.US,D,20260122,000000,24.95,24.95,24.95,24.95,1076,0
+ECCW.US,D,20260123,000000,24.95,24.95,24.9254,24.95,1509,0
+ECCW.US,D,20260126,000000,24.9501,24.9501,24.94,24.94,1066,0
+ECCW.US,D,20260127,000000,24.95,24.95,24.94,24.95,670,0
+ECCW.US,D,20260128,000000,24.97,24.97,24.95,24.9501,2219,0
+ECCW.US,D,20260129,000000,24.95,25,24.95,24.965,1225,0
+ECCW.US,D,20260130,000000,24.93,24.99,24.93,24.975,2622,0
+ECCW.US,D,20260202,000000,24.95,25,24.9,24.9138,4264,0
+ECCW.US,D,20260203,000000,24.902,24.9501,24.68,24.7856,6221,0
+ECCW.US,D,20260204,000000,24.8025,24.8025,24.6101,24.72,5228,0
+ECCW.US,D,20260205,000000,24.868,24.87,24.868,24.87,3837,0
+ECCW.US,D,20260206,000000,24.65,24.845,24.65,24.845,5409,0
+ECCW.US,D,20260209,000000,24.93,24.93,24.93,24.93,2187,0
+ECCW.US,D,20260210,000000,24.72,24.845,24.7,24.7,5714,0
+ECCW.US,D,20260211,000000,24.73,24.76,24.73,24.75,6583,0
+ECCW.US,D,20260212,000000,24.87,24.87,24.87,24.87,8311,0
+ECCW.US,D,20260217,000000,24.92,25.0385,24.91,25.0385,7187,0
+ECCW.US,D,20260218,000000,24.92,25.04,24.92,25.04,2089,0
diff --git a/daily/us/nyse stocks/1/edd.us.txt b/daily/us/nyse stocks/1/edd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cbef3a7a9813c041329e20a93fd8b72d252e0cbe
--- /dev/null
+++ b/daily/us/nyse stocks/1/edd.us.txt	
@@ -0,0 +1,4737 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDD.US,D,20070423,000000,7.31251,7.31251,7.31251,7.31251,0,0
+EDD.US,D,20070424,000000,7.31251,7.34918,7.31251,7.32928,786015.00476661,0
+EDD.US,D,20070425,000000,7.34918,7.49537,7.34147,7.48395,585969.97620944,0
+EDD.US,D,20070426,000000,7.52205,7.60643,7.43881,7.5951,409064.12801885,0
+EDD.US,D,20070427,000000,7.50346,7.6709,7.50346,7.6709,249846.02973547,0
+EDD.US,D,20070430,000000,7.6709,7.67881,7.53766,7.60643,427568.7525211,0
+EDD.US,D,20070501,000000,7.6709,7.76691,7.58737,7.73434,369868.8470004,0
+EDD.US,D,20070502,000000,7.6232,7.85425,7.6232,7.85425,415870.01635427,0
+EDD.US,D,20070503,000000,7.85834,7.99072,7.71976,7.82186,270259.49487238,0
+EDD.US,D,20070504,000000,7.97759,7.97759,7.68138,7.81195,271885.89429101,0
+EDD.US,D,20070507,000000,7.85834,7.97101,7.71976,7.97101,280329.73168587,0
+EDD.US,D,20070508,000000,7.9452,7.94758,7.82186,7.91462,169565.52647616,0
+EDD.US,D,20070509,000000,7.89881,7.98405,7.89881,7.95682,151594.28538557,0
+EDD.US,D,20070510,000000,7.95682,8.02749,7.89529,7.9553,283876.52137996,0
+EDD.US,D,20070511,000000,7.95682,8.02434,7.85834,7.97101,213372.26407732,0
+EDD.US,D,20070514,000000,8.01406,8.03015,7.9452,7.98091,194595.69803251,0
+EDD.US,D,20070515,000000,8.0173,8.02082,7.89529,7.89529,238691.17665377,0
+EDD.US,D,20070516,000000,7.89881,8.0352,7.89529,7.94758,157035.21617147,0
+EDD.US,D,20070517,000000,7.98405,8.08082,7.8772,8.00749,237051.12765964,0
+EDD.US,D,20070518,000000,8.09864,8.09864,7.92443,7.9651,173097.6166274,0
+EDD.US,D,20070521,000000,7.89529,7.98405,7.76415,7.84149,229715.00581458,0
+EDD.US,D,20070522,000000,7.79758,7.94758,7.78452,7.78452,167110.70282169,0
+EDD.US,D,20070523,000000,7.78452,7.84149,7.74577,7.74577,167655.63587416,0
+EDD.US,D,20070524,000000,7.38489,7.42156,7.31795,7.40366,2309585.8713895,0
+EDD.US,D,20070525,000000,7.41395,7.53213,7.36661,7.47299,964550.40227787,0
+EDD.US,D,20070529,000000,7.47776,7.47776,7.3727,7.42156,643668.83176278,0
+EDD.US,D,20070530,000000,7.41232,7.41232,7.22242,7.3248,853777.79732939,0
+EDD.US,D,20070531,000000,7.3347,7.41232,7.32928,7.40833,375586.96916558,0
+EDD.US,D,20070601,000000,7.38489,7.40032,7.31795,7.39566,384842.43131875,0
+EDD.US,D,20070604,000000,7.38489,7.41785,7.32928,7.38489,473301.13023445,0
+EDD.US,D,20070605,000000,7.38184,7.39566,7.33927,7.37509,425387.97034388,0
+EDD.US,D,20070606,000000,7.3727,7.41785,7.31632,7.31632,577540.83835742,0
+EDD.US,D,20070607,000000,7.31632,7.34528,7.25299,7.27508,604476.70064639,0
+EDD.US,D,20070608,000000,7.27508,7.30489,7.23888,7.30204,208482.56614796,0
+EDD.US,D,20070611,000000,7.30794,7.30794,7.14584,7.18308,351633.01413867,0
+EDD.US,D,20070612,000000,7.1965,7.27508,7.1689,7.23888,279514.95702554,0
+EDD.US,D,20070613,000000,7.25299,7.27051,7.14584,7.16518,314615.3653954,0
+EDD.US,D,20070614,000000,7.19051,7.25689,7.03955,7.21975,584340.42688877,0
+EDD.US,D,20070615,000000,7.24832,7.25689,7.17641,7.25689,168202.66886132,0
+EDD.US,D,20070618,000000,7.23888,7.25689,7.20175,7.2427,320343.98723404,0
+EDD.US,D,20070619,000000,7.25299,7.25689,7.20175,7.23888,309717.26772727,0
+EDD.US,D,20070620,000000,7.21975,7.28814,7.20908,7.26832,344016.55101229,0
+EDD.US,D,20070621,000000,7.23888,7.27051,7.1689,7.23888,257469.84263328,0
+EDD.US,D,20070622,000000,7.23888,7.23888,7.16518,7.19051,207663.59161824,0
+EDD.US,D,20070625,000000,7.1965,7.23888,7.10908,7.1689,272166.23557233,0
+EDD.US,D,20070626,000000,7.2607,7.2607,6.76431,7.0505,533715.20134401,0
+EDD.US,D,20070627,000000,7.0505,7.06231,6.77545,6.93631,594672.10557136,0
+EDD.US,D,20070628,000000,6.91527,7.00689,6.91527,6.94069,348368.66566059,0
+EDD.US,D,20070629,000000,6.95089,7.1608,6.95089,7.07317,251754.87037013,0
+EDD.US,D,20070702,000000,7.05879,7.12717,6.96612,7.07317,369050.92243803,0
+EDD.US,D,20070703,000000,7.10556,7.13613,6.99164,7.00393,177992.56439349,0
+EDD.US,D,20070705,000000,7.02222,7.2268,6.99164,7.19489,277334.17484833,0
+EDD.US,D,20070706,000000,7.15852,7.27974,7.1167,7.20175,380212.07532381,0
+EDD.US,D,20070709,000000,7.20175,7.25689,7.15032,7.23888,199220.80419073,0
+EDD.US,D,20070710,000000,7.2046,7.27508,7.2046,7.21975,204943.1262253,0
+EDD.US,D,20070711,000000,7.21975,7.27051,7.21975,7.21975,279514.95702554,0
+EDD.US,D,20070712,000000,7.27051,7.30489,7.2268,7.27508,285768.56253709,0
+EDD.US,D,20070713,000000,7.28814,7.28814,7.19051,7.21975,282504.21405901,0
+EDD.US,D,20070716,000000,7.2046,7.25689,7.12717,7.25689,249846.02973547,0
+EDD.US,D,20070717,000000,7.2607,7.27508,7.20175,7.20175,253659.5111354,0
+EDD.US,D,20070718,000000,7.2268,7.23888,7.05879,7.09422,187795.05953381,0
+EDD.US,D,20070719,000000,7.07317,7.12193,6.98508,7.02879,373946.92017146,0
+EDD.US,D,20070720,000000,7.02603,7.17194,6.98508,7.14584,265630.18884478,0
+EDD.US,D,20070723,000000,7.10261,7.18308,7.02603,7.1167,303194.87057521,0
+EDD.US,D,20070724,000000,7.05879,7.08832,6.8244,6.84021,705718.75199711,0
+EDD.US,D,20070725,000000,6.85869,6.94508,6.76431,6.87518,809142.63549239,0
+EDD.US,D,20070726,000000,6.70887,6.86735,6.69011,6.7264,463769.52666934,0
+EDD.US,D,20070727,000000,6.70677,6.76049,6.21686,6.57992,903864.38962574,0
+EDD.US,D,20070730,000000,6.67268,6.90993,6.41858,6.76431,483915.25013307,0
+EDD.US,D,20070731,000000,6.73049,6.87518,6.73049,6.82888,343198.62644992,0
+EDD.US,D,20070801,000000,6.75288,6.8004,6.41468,6.65392,893518.0114003,0
+EDD.US,D,20070802,000000,6.76049,6.76049,6.62058,6.65392,558478.68119454,0
+EDD.US,D,20070803,000000,6.70125,6.70125,6.54354,6.65802,438179.72251767,0
+EDD.US,D,20070806,000000,6.71669,6.71669,6.29743,6.41468,759607.27605257,0
+EDD.US,D,20070807,000000,6.46629,6.73821,6.41858,6.53954,582435.7861235,0
+EDD.US,D,20070808,000000,6.48563,6.76431,6.43753,6.65802,362794.16702445,0
+EDD.US,D,20070809,000000,6.58448,6.74307,6.57696,6.66849,279514.95702554,0
+EDD.US,D,20070810,000000,6.46353,6.56887,6.30468,6.52496,696471.6895827,0
+EDD.US,D,20070813,000000,6.40468,6.52496,6.37858,6.50716,599031.5699911,0
+EDD.US,D,20070814,000000,6.43344,6.50258,6.21686,6.25009,1058717.7736527,0
+EDD.US,D,20070815,000000,6.21686,6.24629,5.72113,6.15038,916380.00038759,0
+EDD.US,D,20070816,000000,5.4856,6.28696,5.14378,5.86133,2151183.5977337,0
+EDD.US,D,20070817,000000,6.0259,6.09963,5.44931,6.00295,2577125.9508362,0
+EDD.US,D,20070820,000000,6.03266,6.17952,5.94494,6.07457,908753.03758776,0
+EDD.US,D,20070821,000000,6.16514,6.41468,6.01885,6.32724,910385.73681046,0
+EDD.US,D,20070822,000000,6.40468,6.63526,6.39592,6.56887,1109887.9322499,0
+EDD.US,D,20070823,000000,6.67268,6.85317,6.57992,6.7683,1101990.0778748,0
+EDD.US,D,20070824,000000,6.83106,6.85317,6.61716,6.85317,870381.98093575,0
+EDD.US,D,20070827,000000,6.90556,6.93631,6.73821,6.93631,576717.66395831,0
+EDD.US,D,20070828,000000,6.94069,6.94069,6.70887,6.81526,521742.42369994,0
+EDD.US,D,20070829,000000,6.64212,6.69011,6.51287,6.56259,501596.70023621,0
+EDD.US,D,20070830,000000,6.50716,6.55792,6.40468,6.49021,394367.73507978,0
+EDD.US,D,20070831,000000,6.50716,6.72412,6.50716,6.57992,460505.17819127,0
+EDD.US,D,20070904,000000,6.61716,6.65392,6.37105,6.4562,585695.93473218,0
+EDD.US,D,20070905,000000,6.42935,6.55792,6.37105,6.51287,502141.63328869,0
+EDD.US,D,20070906,000000,6.56259,6.56621,6.45153,6.50716,631423.06260881,0
+EDD.US,D,20070907,000000,6.46963,6.51496,6.37858,6.44829,524187.7976483,0
+EDD.US,D,20070910,000000,6.53954,6.53954,6.37105,6.40468,464045.66808129,0
+EDD.US,D,20070911,000000,6.46629,6.5544,6.29419,6.35286,741102.65155032,0
+EDD.US,D,20070912,000000,6.32724,6.4562,6.32201,6.34143,462407.71902184,0
+EDD.US,D,20070913,000000,6.35724,6.60983,6.34429,6.6003,627336.58969898,0
+EDD.US,D,20070914,000000,6.58448,6.58448,6.41468,6.57992,452610.47371826,0
+EDD.US,D,20070917,000000,6.4922,6.57696,6.41468,6.4922,397911.37487184,0
+EDD.US,D,20070918,000000,6.49021,6.60983,6.4562,6.56887,740280.52711857,0
+EDD.US,D,20070919,000000,6.57992,6.75707,6.57992,6.7465,770223.49588589,0
+EDD.US,D,20070920,000000,6.7264,6.7264,6.54354,6.61716,628971.38885638,0
+EDD.US,D,20070921,000000,6.63526,6.6882,6.49849,6.60354,767234.23885242,0
+EDD.US,D,20070924,000000,6.53335,6.66849,6.51763,6.57288,478469.06951044,0
+EDD.US,D,20070925,000000,6.56621,6.59553,6.47307,6.56621,511943.07846166,0
+EDD.US,D,20070926,000000,6.61345,6.61716,6.46963,6.57288,594408.56376758,0
+EDD.US,D,20070927,000000,6.56259,6.60516,6.42935,6.42935,829273.65941328,0
+EDD.US,D,20070928,000000,6.4602,6.57992,6.39592,6.54354,972172.11524099,0
+EDD.US,D,20071001,000000,6.4602,6.61345,6.44078,6.57992,686943.23591964,0
+EDD.US,D,20071002,000000,6.58802,6.65392,6.58448,6.63868,529080.64547969,0
+EDD.US,D,20071003,000000,6.64212,6.65392,6.55792,6.60983,418862.42328979,0
+EDD.US,D,20071004,000000,6.58448,6.64697,6.5544,6.6245,428383.52718143,0
+EDD.US,D,20071005,000000,6.57992,6.67612,6.57992,6.63526,566103.54405969,0
+EDD.US,D,20071008,000000,6.65392,6.75707,6.62868,6.72164,527726.18760362,0
+EDD.US,D,20071009,000000,6.71669,6.79688,6.69926,6.78612,882085.96693931,0
+EDD.US,D,20071010,000000,6.4602,7.40032,6.30468,6.79688,809959.51008742,0
+EDD.US,D,20071011,000000,6.85583,7.01422,6.78193,6.87012,637953.85949964,0
+EDD.US,D,20071012,000000,6.7683,6.92622,6.54354,6.86373,655374.91770104,0
+EDD.US,D,20071015,000000,6.83106,6.90993,6.73049,6.78193,623257.46656058,0
+EDD.US,D,20071016,000000,6.78612,6.88926,6.69364,6.84021,724499.5179113,0
+EDD.US,D,20071017,000000,6.90556,6.90556,6.7465,6.8004,523097.93154336,0
+EDD.US,D,20071018,000000,6.80545,6.88926,6.73821,6.88497,323600.98594069,0
+EDD.US,D,20071019,000000,6.81955,6.89403,6.77174,6.83106,257191.60128665,0
+EDD.US,D,20071022,000000,6.76049,6.85022,6.67612,6.72412,600121.43609604,0
+EDD.US,D,20071023,000000,7.48395,7.48395,6.58448,6.58448,624887.01588125,0
+EDD.US,D,20071024,000000,6.70125,6.70125,6.49572,6.57288,758794.60132694,0
+EDD.US,D,20071025,000000,6.62868,6.69926,6.52496,6.63307,459680.95382482,0
+EDD.US,D,20071026,000000,6.65802,6.83374,6.65392,6.78612,447709.22614809,0
+EDD.US,D,20071029,000000,6.78612,6.85583,6.78612,6.83374,452610.47371826,0
+EDD.US,D,20071030,000000,6.83612,6.92622,6.83374,6.88078,674692.21692894,0
+EDD.US,D,20071031,000000,6.89726,6.98508,6.88078,6.92326,612095.26370746,0
+EDD.US,D,20071101,000000,6.92622,6.95517,6.84021,6.94069,527450.04619167,0
+EDD.US,D,20071102,000000,6.89403,6.99164,6.88926,6.98203,495338.89485529,0
+EDD.US,D,20071105,000000,6.94069,6.9604,6.8004,6.88078,597129.02916052,0
+EDD.US,D,20071106,000000,6.88078,6.96898,6.87518,6.89403,562022.3209866,0
+EDD.US,D,20071107,000000,6.85869,6.88926,6.75002,6.77916,656184.44252464,0
+EDD.US,D,20071108,000000,6.80545,6.81526,6.6245,6.73821,664352.13850756,0
+EDD.US,D,20071109,000000,6.76431,6.76431,6.38391,6.53068,891334.07932105,0
+EDD.US,D,20071112,000000,6.5544,6.57288,6.39592,6.44829,564468.7449023,0
+EDD.US,D,20071113,000000,6.39592,6.52496,6.38916,6.43753,827917.10160252,0
+EDD.US,D,20071114,000000,6.40724,6.50258,6.39592,6.42667,1070421.7596562,0
+EDD.US,D,20071115,000000,6.43753,6.49572,6.32201,6.41154,771858.29504329,0
+EDD.US,D,20071116,000000,6.40724,6.4602,6.32201,6.36059,470298.22362549,0
+EDD.US,D,20071119,000000,6.33162,6.40468,6.22372,6.29029,731849.28933185,0
+EDD.US,D,20071120,000000,6.2542,6.37105,6.17952,6.29743,913930.42656986,0
+EDD.US,D,20071121,000000,6.25658,6.43753,6.18782,6.37105,809414.57703496,0
+EDD.US,D,20071123,000000,6.37105,6.51763,6.37105,6.37858,345647.15030031,0
+EDD.US,D,20071126,000000,6.41154,6.41154,6.29419,6.34829,593046.75612008,0
+EDD.US,D,20071127,000000,6.34429,6.36391,6.20438,6.29419,1159693.1332976,0
+EDD.US,D,20071128,000000,6.28696,6.29419,5.94123,6.14724,1187726.2114629,0
+EDD.US,D,20071129,000000,6.20953,6.20953,6.04018,6.15343,817478.32625064,0
+EDD.US,D,20071130,000000,6.16896,6.42667,6.1439,6.34829,772682.51940974,0
+EDD.US,D,20071203,000000,6.29029,6.29029,6.17952,6.21686,927260.81199205,0
+EDD.US,D,20071204,000000,6.202,6.25009,6.0699,6.10276,950671.93390119,0
+EDD.US,D,20071205,000000,6.15801,6.18782,6.0259,6.08104,946859.50246861,0
+EDD.US,D,20071206,000000,6.0259,6.17667,5.99686,6.10647,1296047.1426589,0
+EDD.US,D,20071207,000000,6.06619,6.1439,6.03705,6.09181,1363547.4433853,0
+EDD.US,D,20071210,000000,6.11409,6.20438,6.04466,6.19562,1650943.4553083,0
+EDD.US,D,20071211,000000,6.18782,6.202,6.10276,6.15801,1367081.6334712,0
+EDD.US,D,20071212,000000,6.20953,6.21362,6.09963,6.1439,1122674.434587,0
+EDD.US,D,20071213,000000,6.18247,6.38391,6.13687,6.29419,2037696.8271964,0
+EDD.US,D,20071214,000000,6.29743,6.32201,6.20438,6.22372,1121046.985201,0
+EDD.US,D,20071217,000000,6.21686,6.27572,6.15343,6.20953,1447649.8277833,0
+EDD.US,D,20071218,000000,6.20953,6.27572,6.11019,6.14076,1338771.3639266,0
+EDD.US,D,20071219,000000,6.1279,6.17667,6.04466,6.04801,1682525.4231025,0
+EDD.US,D,20071220,000000,6.03266,6.05524,5.89647,5.92171,1644688.7998295,0
+EDD.US,D,20071221,000000,5.92581,6.13687,5.89028,6.04018,3009043.6681036,0
+EDD.US,D,20071224,000000,6.34829,6.66383,6.17952,6.30468,1783759.0747144,0
+EDD.US,D,20071226,000000,6.27858,6.29029,6.22372,6.29029,1823124.4504428,0
+EDD.US,D,20071227,000000,6.27858,6.33563,6.10647,6.20953,1541938.9953701,0
+EDD.US,D,20071228,000000,6.24257,6.29029,6.09963,6.1279,1845039.3688843,0
+EDD.US,D,20071231,000000,6.1279,6.42935,5.97523,6.32201,2853074.1687881,0
+EDD.US,D,20080102,000000,6.33895,6.38658,6.25658,6.33563,970267.47447572,0
+EDD.US,D,20080103,000000,6.33563,6.49572,6.31734,6.4602,1046197.9630214,0
+EDD.US,D,20080104,000000,6.4922,6.4922,6.36391,6.36705,1026738.9182019,0
+EDD.US,D,20080107,000000,6.42935,6.46353,6.32724,6.40143,596441.30054903,0
+EDD.US,D,20080108,000000,6.39592,6.53611,6.31848,6.33895,784920.9387923,0
+EDD.US,D,20080109,000000,6.33895,6.4602,6.33895,6.40143,591261.81163223,0
+EDD.US,D,20080110,000000,6.39191,6.50258,6.32724,6.50258,990483.54575161,0
+EDD.US,D,20080111,000000,6.50258,6.62868,6.44829,6.62868,844204.19507046,0
+EDD.US,D,20080114,000000,6.65183,6.70887,6.57992,6.64212,573632.85989637,0
+EDD.US,D,20080115,000000,6.65392,6.71669,6.5503,6.60354,838539.62123989,0
+EDD.US,D,20080116,000000,6.57992,6.75707,6.53335,6.62058,587596.37562807,0
+EDD.US,D,20080117,000000,6.60983,6.63526,6.43344,6.46353,739504.60125003,0
+EDD.US,D,20080118,000000,6.46629,6.55792,6.31734,6.39191,512440.76298357,0
+EDD.US,D,20080122,000000,6.28696,6.32201,6.06219,6.202,769071.68170755,0
+EDD.US,D,20080123,000000,6.15038,6.42935,6.07457,6.37105,971299.59237664,0
+EDD.US,D,20080124,000000,6.4441,6.61345,6.30847,6.5202,589503.11632802,0
+EDD.US,D,20080125,000000,6.60983,6.6245,6.54354,6.58802,400188.75404486,0
+EDD.US,D,20080128,000000,6.56259,6.63526,6.51496,6.61345,478262.22594331,0
+EDD.US,D,20080129,000000,6.56621,6.63307,6.56621,6.58448,360751.98053688,0
+EDD.US,D,20080130,000000,6.55792,6.6245,6.5202,6.56887,458871.42900121,0
+EDD.US,D,20080131,000000,6.57696,6.64697,6.4922,6.61345,430119.12320402,0
+EDD.US,D,20080201,000000,6.59144,6.6803,6.53335,6.65802,442000.55368902,0
+EDD.US,D,20080204,000000,6.67268,6.75288,6.61345,6.71669,296790.06976587,0
+EDD.US,D,20080205,000000,6.6882,6.79382,6.63868,6.65183,433080.03111916,0
+EDD.US,D,20080206,000000,6.62868,6.6882,6.56259,6.61345,309742.46694357,0
+EDD.US,D,20080207,000000,6.56259,6.60516,6.37439,6.46629,506792.98863055,0
+EDD.US,D,20080208,000000,6.44829,6.61345,6.44078,6.61345,453831.58574141,0
+EDD.US,D,20080211,000000,6.60354,6.63307,6.52496,6.59144,341023.09410943,0
+EDD.US,D,20080212,000000,6.59553,6.63868,6.5202,6.6003,459449.96100875,0
+EDD.US,D,20080213,000000,6.6003,6.60354,6.50716,6.5544,515479.36848229,0
+EDD.US,D,20080214,000000,6.48563,6.57288,6.35724,6.41858,620264.00965772,0
+EDD.US,D,20080215,000000,6.47706,6.48563,6.32201,6.34143,601815.0334248,0
+EDD.US,D,20080219,000000,6.40143,6.41468,6.32201,6.41468,357459.28294047,0
+EDD.US,D,20080220,000000,6.40724,6.41154,6.32201,6.40468,318428.84679532,0
+EDD.US,D,20080221,000000,6.38916,6.50258,6.33895,6.50258,555214.33271648,0
+EDD.US,D,20080222,000000,6.50258,6.51496,6.32201,6.46629,393934.09856597,0
+EDD.US,D,20080225,000000,6.45153,6.57992,6.40143,6.5544,476286.18739854,0
+EDD.US,D,20080226,000000,6.56259,6.61345,6.39592,6.61345,703950.60698678,0
+EDD.US,D,20080227,000000,6.59553,6.66849,6.55792,6.65392,497795.81844446,0
+EDD.US,D,20080228,000000,6.70125,6.75002,6.67268,6.75002,526327.63109902,0
+EDD.US,D,20080229,000000,6.72412,6.75288,6.67268,6.6882,682594.27117337,0
+EDD.US,D,20080303,000000,6.65802,6.6803,6.54354,6.59553,542426.78041206,0
+EDD.US,D,20080304,000000,6.58802,6.59144,6.51287,6.56259,280187.9860942,0
+EDD.US,D,20080305,000000,6.54354,6.68459,6.53611,6.65183,275429.53408306,0
+EDD.US,D,20080306,000000,6.61345,6.67612,6.53954,6.61345,319794.85431219,0
+EDD.US,D,20080307,000000,6.60516,6.67268,6.50258,6.67268,376130.85225071,0
+EDD.US,D,20080310,000000,6.64697,6.64697,6.42935,6.45153,378037.59295066,0
+EDD.US,D,20080311,000000,6.53954,6.61345,6.38391,6.60983,384842.43131875,0
+EDD.US,D,20080312,000000,6.6003,6.64212,6.48164,6.49849,356259.17026423,0
+EDD.US,D,20080313,000000,6.53954,6.61345,6.41154,6.58802,349458.53176554,0
+EDD.US,D,20080314,000000,6.5503,6.58802,6.42935,6.48563,411240.71032667,0
+EDD.US,D,20080317,000000,6.33895,6.41154,6.24629,6.27572,586160.02029902,0
+EDD.US,D,20080318,000000,6.29419,6.33162,6.18782,6.25658,654416.29751433,0
+EDD.US,D,20080319,000000,6.29743,6.37439,6.24629,6.36705,526908.26304125,0
+EDD.US,D,20080320,000000,6.36705,6.45153,6.2542,6.33563,405520.48822679,0
+EDD.US,D,20080324,000000,6.33895,6.41858,6.26486,6.29029,383479.57370391,0
+EDD.US,D,20080325,000000,6.28305,6.43344,6.28305,6.42935,352728.13008033,0
+EDD.US,D,20080326,000000,6.40724,6.59144,6.40724,6.57992,652193.51664328,0
+EDD.US,D,20080327,000000,6.42667,6.43753,6.30468,6.40468,369972.79376764,0
+EDD.US,D,20080328,000000,6.38391,6.42268,6.33895,6.37105,218821.59460199,0
+EDD.US,D,20080331,000000,6.37105,6.37439,6.28305,6.37105,224130.22950232,0
+EDD.US,D,20080401,000000,6.40724,6.40724,6.26486,6.33895,324696.10188235,0
+EDD.US,D,20080402,000000,6.40724,6.40724,6.27572,6.34429,372591.41232803,0
+EDD.US,D,20080403,000000,6.35724,6.36391,6.29419,6.33162,261142.62840886,0
+EDD.US,D,20080404,000000,6.34429,6.35724,6.29029,6.31286,342384.90175692,0
+EDD.US,D,20080407,000000,6.30105,6.37858,6.28305,6.35286,518403.52754032,0
+EDD.US,D,20080408,000000,6.34429,6.37439,6.30105,6.32201,315436.4398598,0
+EDD.US,D,20080409,000000,6.34429,6.36391,6.30105,6.32724,355173.50402868,0
+EDD.US,D,20080410,000000,6.34829,6.39191,6.31848,6.37858,356157.32343169,0
+EDD.US,D,20080411,000000,6.35286,6.39191,6.31848,6.39191,250659.75442846,0
+EDD.US,D,20080414,000000,6.38658,6.53335,6.31286,6.53335,675473.3926342,0
+EDD.US,D,20080415,000000,6.5503,6.57288,6.45153,6.51287,468818.81963526,0
+EDD.US,D,20080416,000000,6.5544,6.65392,6.48563,6.49849,594266.81817589,0
+EDD.US,D,20080417,000000,6.51496,6.61345,6.44078,6.44078,520656.7574644,0
+EDD.US,D,20080418,000000,6.53954,6.6003,6.46353,6.48563,452347.98188181,0
+EDD.US,D,20080421,000000,6.51763,6.55792,6.4441,6.53954,509549.15291325,0
+EDD.US,D,20080422,000000,6.53954,6.61345,6.49572,6.59553,490862.88406018,0
+EDD.US,D,20080423,000000,6.6003,6.60516,6.50716,6.58802,306667.11258775,0
+EDD.US,D,20080424,000000,6.58448,6.60516,6.5544,6.60354,349431.23261454,0
+EDD.US,D,20080425,000000,6.60354,6.60354,6.46629,6.50258,326006.4611299,0
+EDD.US,D,20080428,000000,6.51763,6.51763,6.43344,6.43753,348068.3749997,0
+EDD.US,D,20080429,000000,6.4441,6.5202,6.37858,6.46353,379142.15859845,0
+EDD.US,D,20080430,000000,6.51496,6.51496,6.42935,6.4562,320517.2318461,0
+EDD.US,D,20080501,000000,6.4441,6.53954,6.42935,6.53611,443990.24180929,0
+EDD.US,D,20080502,000000,6.53335,6.54354,6.4562,6.48164,286500.3897771,0
+EDD.US,D,20080505,000000,6.44829,6.58448,6.44829,6.55792,463230.89342095,0
+EDD.US,D,20080506,000000,6.55792,6.55792,6.46963,6.48563,347355.4471719,0
+EDD.US,D,20080507,000000,6.52496,6.60516,6.47307,6.49021,439657.02657321,0
+EDD.US,D,20080508,000000,6.50258,6.54354,6.47307,6.53954,317852.41472248,0
+EDD.US,D,20080509,000000,6.53954,6.5503,6.51287,6.53335,279126.4691076,0
+EDD.US,D,20080512,000000,6.51763,6.52496,6.47307,6.48563,504626.90599618,0
+EDD.US,D,20080513,000000,6.49849,6.53611,6.4441,6.4562,414544.95756389,0
+EDD.US,D,20080514,000000,6.44078,6.50258,6.44078,6.48164,353958.6918096,0
+EDD.US,D,20080515,000000,6.47307,6.47706,6.42935,6.46963,470362.27163358,0
+EDD.US,D,20080516,000000,6.48563,6.4922,6.35724,6.42268,442786.97923102,0
+EDD.US,D,20080519,000000,6.46353,6.47307,6.41468,6.46629,882701.24780394,0
+EDD.US,D,20080520,000000,6.43753,6.43753,6.37105,6.40724,477197.55905469,0
+EDD.US,D,20080521,000000,6.41858,6.44078,6.36059,6.39191,467597.7076121,0
+EDD.US,D,20080522,000000,6.40468,6.4562,6.36391,6.38916,399430.67762119,0
+EDD.US,D,20080523,000000,6.40468,6.45153,6.36705,6.40724,292378.10697885,0
+EDD.US,D,20080527,000000,6.42667,6.5202,6.42667,6.5202,280285.63305736,0
+EDD.US,D,20080528,000000,6.52496,6.53335,6.48563,6.50716,255376.20774577,0
+EDD.US,D,20080529,000000,6.51763,6.53954,6.48164,6.51763,433334.12321685,0
+EDD.US,D,20080530,000000,6.51763,6.60516,6.50258,6.53954,452550.62557955,0
+EDD.US,D,20080602,000000,6.53954,6.59144,6.51763,6.57992,383921.6099565,0
+EDD.US,D,20080603,000000,6.57696,6.58802,6.47307,6.50258,317190.93529463,0
+EDD.US,D,20080604,000000,6.53068,6.56259,6.43753,6.46629,352111.79924835,0
+EDD.US,D,20080605,000000,6.46629,6.48563,6.41468,6.4602,475996.3964111,0
+EDD.US,D,20080606,000000,6.4562,6.46353,6.41154,6.4441,282647.00961805,0
+EDD.US,D,20080609,000000,6.42935,6.44078,6.39592,6.41154,348604.9083134,0
+EDD.US,D,20080610,000000,6.40143,6.41154,6.31848,6.34143,319942.89970796,0
+EDD.US,D,20080611,000000,6.33563,6.33895,6.19161,6.23181,646793.53458387,0
+EDD.US,D,20080612,000000,6.2381,6.28305,6.12143,6.16514,524820.9279578,0
+EDD.US,D,20080613,000000,6.16896,6.28305,6.0959,6.11409,339941.62774327,0
+EDD.US,D,20080616,000000,6.09181,6.09963,5.70627,5.81609,4146568.8408295,0
+EDD.US,D,20080617,000000,5.88647,5.88647,5.77952,5.80466,1458055.00418,0
+EDD.US,D,20080618,000000,5.80466,5.81256,5.70627,5.72455,1373097.9463626,0
+EDD.US,D,20080619,000000,5.74656,5.86466,5.63913,5.86133,3043873.1848982,0
+EDD.US,D,20080620,000000,5.82694,6.0259,5.78713,6.00124,1531223.028639,0
+EDD.US,D,20080623,000000,5.98913,6.06619,5.88209,6.04018,1020325.7176537,0
+EDD.US,D,20080624,000000,6.03705,6.06219,5.93446,6.00667,487500.88861895,0
+EDD.US,D,20080625,000000,6.0259,6.02885,5.92171,6.01885,590274.84232719,0
+EDD.US,D,20080626,000000,5.82694,5.82694,5.73198,5.79018,694515.6004175,0
+EDD.US,D,20080627,000000,5.81256,5.82389,5.52351,5.67333,1095683.973996,0
+EDD.US,D,20080630,000000,5.68799,5.73198,5.50122,5.5995,624576.22554689,0
+EDD.US,D,20080701,000000,5.59227,5.59227,5.38969,5.4856,1314875.1571037,0
+EDD.US,D,20080702,000000,5.52989,5.54437,5.38303,5.43788,756928.80935346,0
+EDD.US,D,20080703,000000,5.48227,5.49265,5.42007,5.42007,296443.58054175,0
+EDD.US,D,20080707,000000,5.40855,5.48855,5.33512,5.38969,470964.95289007,0
+EDD.US,D,20080708,000000,5.38693,5.39722,5.26902,5.3235,956351.20727458,0
+EDD.US,D,20080709,000000,5.33817,5.40855,5.25816,5.30607,789388.54984865,0
+EDD.US,D,20080710,000000,5.34197,5.44931,5.32798,5.37464,943432.40905194,0
+EDD.US,D,20080711,000000,5.35302,5.44931,5.33151,5.4113,634152.97770787,0
+EDD.US,D,20080714,000000,5.50799,5.50799,5.35017,5.41589,494296.27728092,0
+EDD.US,D,20080715,000000,5.40131,5.50398,5.19169,5.40131,1256751.0647753,0
+EDD.US,D,20080716,000000,5.42007,5.55483,5.37464,5.52989,708666.01033676,0
+EDD.US,D,20080717,000000,5.57769,5.5995,5.4856,5.55903,707020.7115059,0
+EDD.US,D,20080718,000000,5.58398,5.63913,5.53265,5.63913,497672.97226499,0
+EDD.US,D,20080721,000000,5.64694,5.74656,5.63913,5.73913,434402.98997486,0
+EDD.US,D,20080722,000000,5.72827,5.83485,5.69856,5.82694,537129.69515254,0
+EDD.US,D,20080723,000000,5.83485,5.84218,5.70627,5.7355,499011.68063088,0
+EDD.US,D,20080724,000000,5.73198,5.73198,5.56627,5.62922,442863.62684726,0
+EDD.US,D,20080725,000000,5.63913,5.70627,5.60293,5.63913,325883.61495044,0
+EDD.US,D,20080728,000000,5.70331,5.70331,5.57427,5.59227,433681.6624083,0
+EDD.US,D,20080729,000000,5.61008,5.69856,5.60693,5.68103,369823.69840453,0
+EDD.US,D,20080730,000000,5.74656,5.74999,5.63913,5.74656,358318.15622934,0
+EDD.US,D,20080731,000000,5.78713,5.79018,5.62122,5.65798,385145.87188169,0
+EDD.US,D,20080801,000000,5.72113,5.7355,5.63627,5.71694,463726.47800816,0
+EDD.US,D,20080804,000000,5.76799,5.77952,5.69094,5.74999,431181.69015797,0
+EDD.US,D,20080805,000000,5.76132,5.84218,5.74656,5.83989,553525.98522444,0
+EDD.US,D,20080806,000000,5.84218,5.84218,5.69456,5.73913,566400.68481855,0
+EDD.US,D,20080807,000000,5.69856,5.75409,5.67637,5.72455,342908.83546248,0
+EDD.US,D,20080808,000000,5.70627,5.73198,5.62122,5.68465,594704.65455908,0
+EDD.US,D,20080811,000000,5.64694,5.64694,5.47027,5.51408,931497.43023232,0
+EDD.US,D,20080812,000000,5.54055,5.54055,5.38303,5.42693,500241.1923928,0
+EDD.US,D,20080813,000000,5.43426,5.49645,5.40131,5.46731,481823.71518024,0
+EDD.US,D,20080814,000000,5.46731,5.55903,5.46731,5.51084,472951.4911083,0
+EDD.US,D,20080815,000000,5.51084,5.51084,5.37912,5.42007,450694.28331218,0
+EDD.US,D,20080818,000000,5.45236,5.46408,5.37464,5.44235,458019.90548378,0
+EDD.US,D,20080819,000000,5.36075,5.51084,5.35617,5.44235,548182.7014017,0
+EDD.US,D,20080820,000000,5.4856,5.50799,5.36417,5.4113,483785.05418219,0
+EDD.US,D,20080821,000000,5.4456,5.46731,5.36417,5.39722,627295.6409725,0
+EDD.US,D,20080822,000000,5.45579,5.46731,5.39417,5.42693,520675.65687663,0
+EDD.US,D,20080825,000000,5.44931,5.44931,5.36417,5.38693,378551.02698276,0
+EDD.US,D,20080826,000000,5.38969,5.40131,5.3235,5.35617,363448.29668088,0
+EDD.US,D,20080827,000000,5.36417,5.39722,5.27645,5.31712,536738.05733256,0
+EDD.US,D,20080828,000000,5.37464,5.38303,5.31712,5.32798,923919.81589774,0
+EDD.US,D,20080829,000000,5.34197,5.34197,5.27226,5.29807,575367.40595162,0
+EDD.US,D,20080902,000000,5.33817,5.35017,5.30607,5.34636,558301.2367131,0
+EDD.US,D,20080903,000000,5.34197,5.34636,5.26902,5.30207,589135.62775701,0
+EDD.US,D,20080904,000000,5.30913,5.30913,5.19863,5.23959,538307.75851452,0
+EDD.US,D,20080905,000000,5.20721,5.26902,5.1853,5.22884,419974.33870898,0
+EDD.US,D,20080908,000000,5.27226,5.28702,5.15092,5.17283,459629.50542487,0
+EDD.US,D,20080909,000000,5.18092,5.19169,4.96377,4.98234,850623.69542263,0
+EDD.US,D,20080910,000000,5.01778,5.05977,4.96377,4.97882,736708.53820817,0
+EDD.US,D,20080911,000000,4.96025,4.99645,4.8171,4.84968,692263.42046078,0
+EDD.US,D,20080912,000000,4.84968,4.96377,4.83158,4.90444,642442.46990291,0
+EDD.US,D,20080915,000000,4.74767,4.82101,4.57805,4.61091,1232177.6290143,0
+EDD.US,D,20080916,000000,4.48253,4.5229,4.18137,4.33556,1890799.0457486,0
+EDD.US,D,20080917,000000,4.33556,4.39089,4.18489,4.3026,2610545.3614855,0
+EDD.US,D,20080918,000000,4.31718,4.53385,4.17775,4.49719,1896860.5072358,0
+EDD.US,D,20080919,000000,4.77576,4.77968,4.5229,4.77576,968501.4294001,0
+EDD.US,D,20080922,000000,4.84968,4.93834,4.78758,4.93834,979757.079347,0
+EDD.US,D,20080923,000000,4.88263,4.89738,4.62252,4.86911,1048440.693272,0
+EDD.US,D,20080924,000000,4.88682,4.90825,4.75767,4.90825,509928.19112508,0
+EDD.US,D,20080925,000000,4.88263,5.00844,4.84968,4.99006,972843.04437494,0
+EDD.US,D,20080926,000000,4.77576,4.77576,4.50062,4.73633,1008772.926948,0
+EDD.US,D,20080929,000000,4.50852,4.54158,4.04184,4.51919,1116291.6830919,0
+EDD.US,D,20080930,000000,4.50443,4.75767,4.15194,4.39089,789603.79315453,0
+EDD.US,D,20081001,000000,4.35042,4.45309,4.17032,4.31718,930803.40181676,0
+EDD.US,D,20081002,000000,4.21079,4.25138,4.04555,4.06003,1002885.7600401,0
+EDD.US,D,20081003,000000,4.08936,4.21804,4.02337,4.08936,1188606.0840986,0
+EDD.US,D,20081006,000000,4.0565,4.06003,3.38058,3.67412,2176075.1736005,0
+EDD.US,D,20081007,000000,3.68517,3.80269,3.41715,3.46478,1341683.9733438,0
+EDD.US,D,20081008,000000,3.27372,3.31782,2.94656,3.25543,2558093.1927591,0
+EDD.US,D,20081009,000000,3.32524,3.36924,2.95771,3.06781,1905233.9968186,0
+EDD.US,D,20081010,000000,2.75943,2.92475,1.9692,2.70789,2583900.3401512,0
+EDD.US,D,20081013,000000,2.9798,3.49049,2.9798,3.40973,1938612.4587414,0
+EDD.US,D,20081014,000000,3.67412,3.98279,3.60106,3.8764,2260035.8124068,0
+EDD.US,D,20081015,000000,3.71468,3.76983,3.42068,3.61926,1328497.4334481,0
+EDD.US,D,20081016,000000,3.65573,3.74374,3.33619,3.43534,1686556.2477429,0
+EDD.US,D,20081017,000000,3.35486,3.68897,3.2922,3.62277,840955.59610257,0
+EDD.US,D,20081020,000000,3.7404,3.82126,3.67412,3.78811,927766.89625271,0
+EDD.US,D,20081021,000000,3.7184,3.72936,3.49411,3.53106,854108.53704332,0
+EDD.US,D,20081022,000000,3.45734,3.45734,3.12686,3.19667,1116467.0276387,0
+EDD.US,D,20081023,000000,3.15972,3.15972,2.83656,2.95771,1824828.547445,0
+EDD.US,D,20081024,000000,2.59418,2.92828,2.59418,2.89533,1293300.4280823,0
+EDD.US,D,20081027,000000,2.89533,2.932,2.7558,2.91371,934233.64513546,0
+EDD.US,D,20081028,000000,3.02381,3.12314,2.91732,3.12314,649213.70931593,0
+EDD.US,D,20081029,000000,3.1121,3.39868,3.08667,3.39868,1127723.7275529,0
+EDD.US,D,20081030,000000,3.52735,3.5823,3.39868,3.53849,962774.90749614,0
+EDD.US,D,20081031,000000,3.59725,3.59725,3.4282,3.56421,810316.49898499,0
+EDD.US,D,20081103,000000,3.5603,3.61516,3.48316,3.54573,988175.71752556,0
+EDD.US,D,20081104,000000,3.60106,3.61926,3.52735,3.56773,1304948.7658165,0
+EDD.US,D,20081105,000000,3.56421,3.64498,3.49772,3.64498,1165914.1898213,0
+EDD.US,D,20081106,000000,3.59353,3.59353,3.38392,3.56773,666347.07646457,0
+EDD.US,D,20081107,000000,3.55316,3.55649,3.41715,3.55649,575552.20020448,0
+EDD.US,D,20081110,000000,3.58611,3.61164,3.36582,3.51621,937712.18695207,0
+EDD.US,D,20081111,000000,3.40973,3.40973,3.25181,3.34362,1323978.3739917,0
+EDD.US,D,20081112,000000,3.27372,3.27372,3.02019,3.12314,1407257.5839906,0
+EDD.US,D,20081113,000000,3.15972,3.15972,2.89904,3.12686,1976698.9742426,0
+EDD.US,D,20081114,000000,3.0899,3.09381,2.9798,3.00914,1173393.1072254,0
+EDD.US,D,20081117,000000,3.01276,3.05696,2.92828,2.99457,1123035.6233539,0
+EDD.US,D,20081118,000000,3.01276,3.04971,2.86228,3.02782,1270285.1438626,0
+EDD.US,D,20081119,000000,3.00914,3.00914,2.7558,2.82913,1159756.1313383,0
+EDD.US,D,20081120,000000,2.67866,2.7558,2.49865,2.68208,1802448.4934695,0
+EDD.US,D,20081121,000000,2.66389,2.66389,2.42865,2.64541,1474545.7913131,0
+EDD.US,D,20081124,000000,2.7558,2.92828,2.75218,2.85827,1229024.5770749,0
+EDD.US,D,20081125,000000,2.95019,2.96523,2.8658,2.95771,835723.60881849,0
+EDD.US,D,20081126,000000,2.94304,3.02782,2.88065,3.02381,1034038.2911898,0
+EDD.US,D,20081128,000000,3.07914,3.15972,2.98343,3.15972,515152.82863775,0
+EDD.US,D,20081201,000000,3.08667,3.08667,2.95771,2.97238,488493.10776072,0
+EDD.US,D,20081202,000000,3.10476,3.15972,3.02782,3.15972,850726.59222252,0
+EDD.US,D,20081203,000000,3.10476,3.12314,3.01276,3.11581,833279.28483747,0
+EDD.US,D,20081204,000000,3.12314,3.12314,3.02019,3.0899,717752.42774725,0
+EDD.US,D,20081205,000000,3.04971,3.14887,2.99075,3.12314,938728.55534279,0
+EDD.US,D,20081208,000000,3.204,3.28467,3.13048,3.14505,1032628.1850443,0
+EDD.US,D,20081209,000000,3.12686,3.18886,3.08667,3.13782,819076.37655094,0
+EDD.US,D,20081210,000000,3.15972,3.26639,3.14505,3.25181,887965.78407575,0
+EDD.US,D,20081211,000000,3.23705,3.38058,3.20752,3.25896,1106179.4475845,0
+EDD.US,D,20081212,000000,3.23705,3.28467,3.204,3.28467,876732.18344312,0
+EDD.US,D,20081215,000000,3.27372,3.38058,3.22239,3.28115,979830.5770612,0
+EDD.US,D,20081216,000000,3.3582,3.43172,3.28848,3.41715,1387246.2563471,0
+EDD.US,D,20081217,000000,3.2701,3.32896,3.22239,3.22611,1348975.9965604,0
+EDD.US,D,20081218,000000,3.29944,3.34362,3.16724,3.24086,1510357.027576,0
+EDD.US,D,20081219,000000,3.29944,3.38392,3.23324,3.29944,1752694.7408217,0
+EDD.US,D,20081222,000000,3.30667,3.40973,3.30667,3.37296,1356524.2118092,0
+EDD.US,D,20081223,000000,3.39868,3.51267,3.38392,3.47573,1329283.85899,0
+EDD.US,D,20081224,000000,3.48316,3.63754,3.47573,3.61926,928158.5340727,0
+EDD.US,D,20081226,000000,3.64116,3.7184,3.6304,3.6963,813211.25895734,0
+EDD.US,D,20081229,000000,3.71468,3.7662,3.53458,3.5823,1646764.585272,0
+EDD.US,D,20081230,000000,3.72554,3.72936,3.57907,3.70393,1155049.1277271,0
+EDD.US,D,20081231,000000,3.78078,3.86879,3.71468,3.85441,1203176.4809562,0
+EDD.US,D,20090102,000000,3.83974,4.00498,3.83974,4.00498,1040740.232758,0
+EDD.US,D,20090105,000000,3.96804,3.99775,3.91307,3.95346,2035296.6018439,0
+EDD.US,D,20090106,000000,4.01966,4.17775,3.99012,4.17775,1559918.6361995,0
+EDD.US,D,20090107,000000,4.15917,4.19604,4.01603,4.05269,1382581.2514299,0
+EDD.US,D,20090108,000000,4.04184,4.19604,3.93518,4.12984,1018378.0282273,0
+EDD.US,D,20090109,000000,4.15194,4.25138,4.06375,4.17775,987134.14991854,0
+EDD.US,D,20090112,000000,4.14832,4.14832,3.98279,4.04555,1304920.4166982,0
+EDD.US,D,20090113,000000,4.01603,4.10413,3.8946,4.10051,1243926.7636138,0
+EDD.US,D,20090114,000000,4.02699,4.03812,3.95346,3.99012,991389.66757104,0
+EDD.US,D,20090115,000000,3.94603,3.94603,3.71107,3.91307,1307682.880785,0
+EDD.US,D,20090116,000000,3.9645,4.00117,3.79537,3.88346,1102705.1056373,0
+EDD.US,D,20090120,000000,3.8725,3.8725,3.70002,3.80269,1056574.7902998,0
+EDD.US,D,20090121,000000,3.83974,3.89088,3.80269,3.88735,579602.97422455,0
+EDD.US,D,20090122,000000,3.85784,3.91689,3.82478,3.86155,489018.09143362,0
+EDD.US,D,20090123,000000,3.83593,3.98279,3.82126,3.95689,544903.65338079,0
+EDD.US,D,20090126,000000,4.00117,4.03812,3.98279,4.02699,595064.79335869,0
+EDD.US,D,20090127,000000,4.00851,4.06746,3.99403,4.06746,792479.65371466,0
+EDD.US,D,20090128,000000,4.21432,4.21432,4.07108,4.09317,629011.28761552,0
+EDD.US,D,20090129,000000,4.08584,4.09689,3.97936,3.99775,673957.23978688,0
+EDD.US,D,20090130,000000,4.04555,4.07108,3.95003,4.04184,715930.73440229,0
+EDD.US,D,20090202,000000,4.00498,4.0307,3.9645,4.00498,812450.03263164,0
+EDD.US,D,20090203,000000,3.9865,4.04907,3.96804,4.04555,766408.96451863,0
+EDD.US,D,20090204,000000,4.07841,4.11165,3.98279,3.9865,829852.1914208,0
+EDD.US,D,20090205,000000,3.97184,4.01966,3.85784,4.01966,859501.16933131,0
+EDD.US,D,20090206,000000,3.97546,4.0565,3.97546,4.04184,472575.6027985,0
+EDD.US,D,20090209,000000,4.04184,4.0565,4.01203,4.03812,414061.97258482,0
+EDD.US,D,20090210,000000,4.0307,4.03812,3.93897,3.9865,611167.09257377,0
+EDD.US,D,20090211,000000,3.99403,4.04907,3.96804,4.03812,709731.72719273,0
+EDD.US,D,20090212,000000,4.00498,4.00498,3.93897,3.99775,620052.96622122,0
+EDD.US,D,20090213,000000,3.99775,3.99775,3.93518,3.93897,544626.4620015,0
+EDD.US,D,20090217,000000,3.91307,3.91307,3.60811,3.7404,1714616.6250592,0
+EDD.US,D,20090218,000000,3.69259,3.70002,3.50172,3.52373,1271462.1572572,0
+EDD.US,D,20090219,000000,3.5823,3.59725,3.39868,3.42438,1008721.478548,0
+EDD.US,D,20090220,000000,3.36221,3.40611,3.21858,3.40611,1648588.3785518,0
+EDD.US,D,20090223,000000,3.41715,3.41715,3.25896,3.32524,1269230.9766474,0
+EDD.US,D,20090224,000000,3.34362,3.46478,3.25543,3.44629,962754.95811657,0
+EDD.US,D,20090225,000000,3.4502,3.52373,3.33619,3.48316,651228.5966525,0
+EDD.US,D,20090226,000000,3.47972,3.56421,3.45362,3.56421,674695.36683097,0
+EDD.US,D,20090227,000000,3.4282,3.48316,3.35096,3.42068,800370.15831829,0
+EDD.US,D,20090302,000000,3.30667,3.35486,3.09743,3.12686,1420712.915527,0
+EDD.US,D,20090303,000000,3.07152,3.15972,3.06429,3.12314,1177535.2284046,0
+EDD.US,D,20090304,000000,3.11933,3.21144,3.07562,3.16362,1071292.1825859,0
+EDD.US,D,20090305,000000,3.07562,3.1121,2.99457,3.03838,795726.15274785,0
+EDD.US,D,20090306,000000,3.03838,3.1121,2.86228,2.96142,1368954.7752161,0
+EDD.US,D,20090309,000000,2.91371,2.9798,2.87713,2.89161,1022260.807472,0
+EDD.US,D,20090310,000000,2.94304,3.04971,2.94304,3.04971,1085702.9844069,0
+EDD.US,D,20090311,000000,3.06095,3.1561,3.04971,3.14153,695251.6275269,0
+EDD.US,D,20090312,000000,3.12686,3.28848,3.10476,3.27743,765605.73949909,0
+EDD.US,D,20090313,000000,3.32124,3.34734,3.28115,3.34362,676421.51314745,0
+EDD.US,D,20090316,000000,3.38058,3.43534,3.34,3.40248,932840.33846759,0
+EDD.US,D,20090317,000000,3.40973,3.48316,3.39135,3.48316,424015.66302293,0
+EDD.US,D,20090318,000000,3.48316,3.59725,3.40611,3.58973,692371.56709739,0
+EDD.US,D,20090319,000000,3.64498,3.65954,3.56773,3.57907,654357.49934297,0
+EDD.US,D,20090320,000000,3.53458,3.58611,3.51267,3.5823,596190.35835339,0
+EDD.US,D,20090323,000000,3.54211,3.57907,3.4684,3.49411,2725772.9778822,0
+EDD.US,D,20090324,000000,3.49772,3.50172,3.42438,3.49411,1325213.1355904,0
+EDD.US,D,20090325,000000,3.48316,3.57525,3.4684,3.50172,954244.97277893,0
+EDD.US,D,20090326,000000,3.53849,3.60106,3.50507,3.54211,1071508.4758591,0
+EDD.US,D,20090327,000000,3.44629,3.4502,3.37658,3.42068,846223.28227642,0
+EDD.US,D,20090330,000000,3.35486,3.37296,3.21858,3.28115,887007.16388904,0
+EDD.US,D,20090331,000000,3.3142,3.38392,3.30667,3.33619,1092128.7845632,0
+EDD.US,D,20090401,000000,3.29573,3.39135,3.27372,3.38392,687782.15982894,0
+EDD.US,D,20090402,000000,3.4502,3.49772,3.43172,3.48316,999068.07877082,0
+EDD.US,D,20090403,000000,3.46478,3.56421,3.46125,3.56421,706212.23664963,0
+EDD.US,D,20090406,000000,3.55649,3.55649,3.4502,3.51621,647569.46045241,0
+EDD.US,D,20090407,000000,3.48697,3.51267,3.4684,3.50878,767819.07066402,0
+EDD.US,D,20090408,000000,3.50878,3.57525,3.50172,3.57525,578939.39486201,0
+EDD.US,D,20090409,000000,3.77316,3.77316,3.60106,3.66706,822240.97813116,0
+EDD.US,D,20090413,000000,3.66706,3.68517,3.60431,3.68517,651136.19952606,0
+EDD.US,D,20090414,000000,3.67412,3.68897,3.61516,3.64498,623938.895368,0
+EDD.US,D,20090415,000000,3.6484,3.7662,3.63392,3.75517,1083667.0977233,0
+EDD.US,D,20090416,000000,3.78459,3.85441,3.75145,3.85441,1106574.2353065,0
+EDD.US,D,20090417,000000,3.78811,3.85784,3.75145,3.83593,2595033.1439187,0
+EDD.US,D,20090420,000000,3.81393,3.81393,3.66326,3.67793,2099048.5191458,0
+EDD.US,D,20090421,000000,3.64116,3.75145,3.60811,3.73659,4217731.4276579,0
+EDD.US,D,20090422,000000,3.72554,3.84689,3.68517,3.78459,1172378.8387695,0
+EDD.US,D,20090423,000000,3.81393,3.85784,3.79183,3.85784,649656.79553585,0
+EDD.US,D,20090424,000000,3.8764,3.88735,3.85784,3.88346,613033.93451459,0
+EDD.US,D,20090427,000000,3.84689,3.84689,3.7184,3.76241,871726.98910572,0
+EDD.US,D,20090428,000000,3.71107,3.7662,3.70002,3.75145,730634.47711278,0
+EDD.US,D,20090429,000000,3.78459,3.83211,3.77316,3.82126,518212.4334834,0
+EDD.US,D,20090430,000000,3.8725,3.92422,3.81393,3.82888,692081.77610995,0
+EDD.US,D,20090501,000000,3.80269,3.8946,3.79183,3.8725,546493.30394233,0
+EDD.US,D,20090504,000000,3.90193,3.98279,3.89088,3.9645,647764.75437872,0
+EDD.US,D,20090505,000000,3.97546,3.97936,3.94603,3.97936,792230.81145371,0
+EDD.US,D,20090506,000000,3.99403,4.07841,3.99012,4.07108,669636.62415893,0
+EDD.US,D,20090507,000000,4.09689,4.11498,4.02337,4.04555,1208166.9757508,0
+EDD.US,D,20090508,000000,4.07108,4.20699,4.06375,4.1668,771103.36852166,0
+EDD.US,D,20090511,000000,4.13355,4.13355,4.06746,4.07841,763715.79827666,0
+EDD.US,D,20090512,000000,4.09317,4.1228,4.07841,4.09689,678992.8831773,0
+EDD.US,D,20090513,000000,4.04907,4.08213,3.9865,4.00498,625156.85748912,0
+EDD.US,D,20090514,000000,3.97936,4.09317,3.97936,4.0565,589418.06897302,0
+EDD.US,D,20090515,000000,4.06003,4.11898,4.01203,4.06003,743870.36547383,0
+EDD.US,D,20090518,000000,4.22166,4.25138,4.17032,4.24727,2974508.1421657,0
+EDD.US,D,20090519,000000,4.28804,4.38718,4.2548,4.37985,1914365.5628248,0
+EDD.US,D,20090520,000000,4.40918,4.49386,4.40918,4.46414,1686877.5377507,0
+EDD.US,D,20090521,000000,4.44576,4.48253,4.39451,4.47861,1269505.0181246,0
+EDD.US,D,20090522,000000,4.48253,4.50852,4.37633,4.40918,846102.53603164,0
+EDD.US,D,20090526,000000,4.40547,4.52662,4.39089,4.51538,1124922.4146743,0
+EDD.US,D,20090527,000000,4.53385,4.633,4.52662,4.55976,1545549.8330723,0
+EDD.US,D,20090528,000000,4.56386,4.67034,4.55576,4.66633,1995948.025593,0
+EDD.US,D,20090529,000000,4.71824,4.82425,4.69939,4.82425,1622596.4369067,0
+EDD.US,D,20090601,000000,4.85301,4.92025,4.83158,4.84968,1588317.1030012,0
+EDD.US,D,20090602,000000,4.8472,4.96805,4.8391,4.96805,1667299.8466211,0
+EDD.US,D,20090603,000000,4.96377,4.97101,4.77576,4.97101,2180684.5302485,0
+EDD.US,D,20090604,000000,5.01587,5.01587,4.90158,4.99645,1216153.0273828,0
+EDD.US,D,20090605,000000,5.03054,5.07006,4.96805,5.02197,1024625.3339347,0
+EDD.US,D,20090608,000000,5.06311,5.06311,4.80157,4.86101,1266145.1226181,0
+EDD.US,D,20090609,000000,4.87567,4.89738,4.82101,4.86501,875951.00773784,0
+EDD.US,D,20090610,000000,4.91673,4.97101,4.84968,4.86501,686547.39823028,0
+EDD.US,D,20090611,000000,4.86101,5.00435,4.84968,4.9492,638686.736707,0
+EDD.US,D,20090612,000000,4.94235,4.9933,4.86911,4.89472,680007.15163333,0
+EDD.US,D,20090615,000000,4.85691,4.85691,4.64415,4.67348,1265609.6392717,0
+EDD.US,D,20090616,000000,4.71033,4.76958,4.68834,4.71434,672104.04742155,0
+EDD.US,D,20090617,000000,4.72158,4.74005,4.633,4.68434,484759.42387909,0
+EDD.US,D,20090618,000000,4.63681,4.67348,4.49719,4.67034,1018708.7679413,0
+EDD.US,D,20090619,000000,4.67348,4.67348,4.65109,4.66633,567406.55353581,0
+EDD.US,D,20090622,000000,4.63681,4.63681,4.52662,4.53757,1199848.0844701,0
+EDD.US,D,20090623,000000,4.52662,4.55576,4.46414,4.51919,908840.18487746,0
+EDD.US,D,20090624,000000,4.53385,4.63681,4.44947,4.5928,988426.65972121,0
+EDD.US,D,20090625,000000,4.5928,4.663,4.58167,4.663,644364.96011305,0
+EDD.US,D,20090626,000000,4.5928,4.61872,4.56386,4.61872,564895.03164468,0
+EDD.US,D,20090629,000000,4.62938,4.65109,4.5928,4.62586,565460.96404407,0
+EDD.US,D,20090630,000000,4.60709,4.62938,4.51919,4.59662,508090.74826995,0
+EDD.US,D,20090701,000000,4.61872,4.659,4.60033,4.64777,547257.68017006,0
+EDD.US,D,20090702,000000,4.5928,4.63681,4.58167,4.60376,428025.48831652,0
+EDD.US,D,20090706,000000,4.58167,4.58167,4.50062,4.54158,775187.7414968,0
+EDD.US,D,20090707,000000,4.51538,4.61091,4.51538,4.57129,542476.12887731,0
+EDD.US,D,20090708,000000,4.53053,4.58167,4.41319,4.47547,1455980.2687048,0
+EDD.US,D,20090709,000000,4.50443,4.51538,4.43109,4.4569,553448.28764086,0
+EDD.US,D,20090710,000000,4.4349,4.49386,4.42737,4.47861,405949.92487123,0
+EDD.US,D,20090713,000000,4.44204,4.5489,4.44204,4.5489,393876.35036195,0
+EDD.US,D,20090714,000000,4.55576,4.5928,4.54158,4.58891,464741.79643154,0
+EDD.US,D,20090715,000000,4.61091,4.75415,4.61091,4.71033,1167838.7799662,0
+EDD.US,D,20090716,000000,4.72158,4.74367,4.69939,4.71434,676182.1205926,0
+EDD.US,D,20090717,000000,4.68119,4.74367,4.68119,4.73633,417549.96410754,0
+EDD.US,D,20090720,000000,4.79558,4.82101,4.73244,4.79853,470131.27881749,0
+EDD.US,D,20090721,000000,4.82767,4.89053,4.79558,4.80949,740247.97813085,0
+EDD.US,D,20090722,000000,4.79558,4.8171,4.77576,4.80949,685497.43088449,0
+EDD.US,D,20090723,000000,4.80949,4.90158,4.80949,4.89053,583102.51538807,0
+EDD.US,D,20090724,000000,4.85301,4.91673,4.84968,4.89472,627946.62072689,0
+EDD.US,D,20090727,000000,4.87206,4.93834,4.86101,4.89738,424320.15355321,0
+EDD.US,D,20090728,000000,4.88682,4.90444,4.8171,4.85301,518414.02721378,0
+EDD.US,D,20090729,000000,4.85301,4.85301,4.79853,4.84968,396750.11098738,0
+EDD.US,D,20090730,000000,4.87206,4.91673,4.86501,4.90825,468703.32322722,0
+EDD.US,D,20090731,000000,4.88682,4.9492,4.88682,4.93834,546553.15208103,0
+EDD.US,D,20090803,000000,4.9492,5.03463,4.93834,5.03054,641652.89445887,0
+EDD.US,D,20090804,000000,5.01206,5.05625,4.95653,5.03463,622828.02991615,0
+EDD.US,D,20090805,000000,5.01206,5.01778,4.92349,4.96025,770508.0370366,0
+EDD.US,D,20090806,000000,4.99645,5.02626,4.96025,4.9933,698745.91885369,0
+EDD.US,D,20090807,000000,4.99645,5.03463,4.91673,4.93044,600081.53733689,0
+EDD.US,D,20090810,000000,4.93834,5.00435,4.89738,4.93462,406401.4108299,0
+EDD.US,D,20090811,000000,4.9531,5.04082,4.88682,4.96805,578329.36383411,0
+EDD.US,D,20090812,000000,4.93462,5.03463,4.91673,4.93462,562652.30139407,0
+EDD.US,D,20090813,000000,4.94235,5.03463,4.89738,5.01778,578296.81484638,0
+EDD.US,D,20090814,000000,5.03054,5.03054,4.90158,4.97882,604038.86426318,0
+EDD.US,D,20090817,000000,4.93044,4.93044,4.79082,4.80157,1018930.3110512,0
+EDD.US,D,20090818,000000,4.80949,4.88682,4.80949,4.87901,523550.4674694,0
+EDD.US,D,20090819,000000,4.82101,4.90825,4.82101,4.86101,576792.21163987,0
+EDD.US,D,20090820,000000,4.84968,4.93462,4.8131,4.92349,790040.57957038,0
+EDD.US,D,20090821,000000,4.93044,5.04797,4.88682,4.93462,980279.9630852,0
+EDD.US,D,20090824,000000,4.94235,4.9933,4.92349,4.96377,799979.57046566,0
+EDD.US,D,20090825,000000,4.94235,4.9933,4.90158,4.94501,948556.24969941,0
+EDD.US,D,20090826,000000,4.90825,4.95653,4.89053,4.9492,556528.89183341,0
+EDD.US,D,20090827,000000,4.91282,4.9492,4.87567,4.91282,522756.69215598,0
+EDD.US,D,20090828,000000,4.92349,4.92349,4.8431,4.86911,672079.8981726,0
+EDD.US,D,20090831,000000,4.82767,4.87206,4.77968,4.80557,792938.48944477,0
+EDD.US,D,20090901,000000,4.77576,4.8391,4.75767,4.79853,511677.43672317,0
+EDD.US,D,20090902,000000,4.79558,4.8171,4.75091,4.76958,640039.09464838,0
+EDD.US,D,20090903,000000,4.77576,4.8431,4.77576,4.8391,420334.47750858,0
+EDD.US,D,20090904,000000,4.80949,4.91282,4.80949,4.91282,438381.31624807,0
+EDD.US,D,20090908,000000,4.92349,4.95653,4.92349,4.95653,768484.74996126,0
+EDD.US,D,20090909,000000,4.9492,5.01206,4.9492,5.00435,608928.56219254,0
+EDD.US,D,20090910,000000,4.99006,5.04082,4.96805,5.0373,473810.36439716,0
+EDD.US,D,20090911,000000,5.00435,5.05977,4.99645,5.05977,593450.99354822,0
+EDD.US,D,20090914,000000,5.01206,5.08187,5.00844,5.07397,308340.76053694,0
+EDD.US,D,20090915,000000,5.05253,5.09978,5.04797,5.08187,601270.10037233,0
+EDD.US,D,20090916,000000,5.07788,5.19863,5.07788,5.16959,864139.92506502,0
+EDD.US,D,20090917,000000,5.14806,5.24283,5.14806,5.20721,819123.6250815,0
+EDD.US,D,20090918,000000,5.19483,5.29484,5.19169,5.23959,1215769.7893017,0
+EDD.US,D,20090921,000000,5.21673,5.24636,5.15454,5.16587,1001626.8491925,0
+EDD.US,D,20090922,000000,5.14806,5.28702,5.14806,5.24636,719385.12696994,0
+EDD.US,D,20090923,000000,5.26197,5.31712,5.23264,5.24636,941006.98448316,0
+EDD.US,D,20090924,000000,5.23264,5.24283,5.17283,5.22426,774888.50080324,0
+EDD.US,D,20090925,000000,5.1853,5.29112,5.1853,5.27989,641759.99112814,0
+EDD.US,D,20090928,000000,5.1853,5.21673,5.16959,5.20721,637379.52736149,0
+EDD.US,D,20090929,000000,5.22884,5.22884,5.11425,5.17283,722578.0776685,0
+EDD.US,D,20090930,000000,5.1853,5.22426,5.13311,5.20292,597705.46123335,0
+EDD.US,D,20091001,000000,5.18855,5.19863,5.08548,5.08548,529754.72451569,0
+EDD.US,D,20091002,000000,5.03463,5.18092,4.99645,5.15883,888480.26807519,0
+EDD.US,D,20091005,000000,5.14806,5.21673,5.14806,5.21111,524441.88974599,0
+EDD.US,D,20091006,000000,5.22426,5.30913,5.22426,5.28378,633149.2089253,0
+EDD.US,D,20091007,000000,5.27226,5.31255,5.25473,5.30607,606138.79895477,0
+EDD.US,D,20091008,000000,5.21111,5.38303,5.21111,5.35017,708616.6618715,0
+EDD.US,D,20091009,000000,5.36075,5.42978,5.35017,5.42007,660479.85893627,0
+EDD.US,D,20091012,000000,5.42693,5.48227,5.40855,5.46731,889832.62601658,0
+EDD.US,D,20091013,000000,5.45579,5.48855,5.42978,5.48855,685149.89169303,0
+EDD.US,D,20091014,000000,5.49265,5.52636,5.47484,5.52636,929089.85510842,0
+EDD.US,D,20091015,000000,5.50398,5.57769,5.48855,5.54817,1275712.425073,0
+EDD.US,D,20091016,000000,5.53656,5.61008,5.49265,5.59693,2071137.2371926,0
+EDD.US,D,20091019,000000,5.60693,5.61865,5.50398,5.59693,1155582.5111387,0
+EDD.US,D,20091020,000000,5.60293,5.63627,5.51408,5.57769,1294100.5031998,0
+EDD.US,D,20091021,000000,5.56256,5.61865,5.51084,5.54817,782910.25132511,0
+EDD.US,D,20091022,000000,5.52989,5.57427,5.50398,5.53265,597731.71041701,0
+EDD.US,D,20091023,000000,5.54817,5.54817,5.36874,5.43788,939964.36690879,0
+EDD.US,D,20091026,000000,5.43426,5.45236,5.26197,5.26473,913982.92493715,0
+EDD.US,D,20091027,000000,5.25473,5.35302,5.25473,5.26197,746562.48174844,0
+EDD.US,D,20091028,000000,5.23264,5.24283,5.01206,5.04406,1556085.20542,0
+EDD.US,D,20091029,000000,5.03463,5.19863,5.03463,5.15883,962756.00808391,0
+EDD.US,D,20091030,000000,5.14378,5.18092,5.01206,5.05253,1059429.6515131,0
+EDD.US,D,20091102,000000,5.07397,5.13683,5.02197,5.10721,640054.84415858,0
+EDD.US,D,20091103,000000,5.08911,5.18855,5.05253,5.18092,521973.41651602,0
+EDD.US,D,20091104,000000,5.19169,5.28378,5.18092,5.21359,509591.15160709,0
+EDD.US,D,20091105,000000,5.23264,5.27989,5.21359,5.26902,442433.14023549,0
+EDD.US,D,20091106,000000,5.23959,5.30913,5.20292,5.27645,356419.81526813,0
+EDD.US,D,20091109,000000,5.29484,5.37464,5.29484,5.36874,824108.87003932,0
+EDD.US,D,20091110,000000,5.34636,5.38303,5.25473,5.37912,590861.77407349,0
+EDD.US,D,20091111,000000,5.39417,5.47484,5.39417,5.46731,925406.56965937,0
+EDD.US,D,20091112,000000,5.46408,5.47027,5.35017,5.39722,527903.63208505,0
+EDD.US,D,20091113,000000,5.38969,5.38969,5.33512,5.33817,580048.16037916,0
+EDD.US,D,20091116,000000,5.38303,5.39722,5.34197,5.35617,444138.28720505,0
+EDD.US,D,20091117,000000,5.33817,5.35017,5.29484,5.30207,699342.30030611,0
+EDD.US,D,20091118,000000,5.28378,5.33817,5.25082,5.32798,485771.59240043,0
+EDD.US,D,20091119,000000,5.30207,5.31712,5.14806,5.26197,902912.06924311,0
+EDD.US,D,20091120,000000,5.23559,5.29112,5.21673,5.29112,451389.3616951,0
+EDD.US,D,20091123,000000,5.31255,5.35017,5.29112,5.30607,401250.27103145,0
+EDD.US,D,20091124,000000,5.28378,5.35617,5.28378,5.29112,741959.42490449,0
+EDD.US,D,20091125,000000,5.27645,5.37912,5.23264,5.37912,789666.79119528,0
+EDD.US,D,20091127,000000,5.34197,5.34197,5.14806,5.28378,984904.01927607,0
+EDD.US,D,20091130,000000,5.25816,5.25816,5.17283,5.20292,959882.24745848,0
+EDD.US,D,20091201,000000,5.22054,5.28702,5.21111,5.24283,831636.08594131,0
+EDD.US,D,20091202,000000,5.28702,5.32055,5.24636,5.26197,698160.03707475,0
+EDD.US,D,20091203,000000,5.28378,5.32798,5.28378,5.30607,709630.93032753,0
+EDD.US,D,20091204,000000,5.33151,5.35302,5.25473,5.26473,554437.35688059,0
+EDD.US,D,20091207,000000,5.22884,5.28378,5.19483,5.24636,718433.85655466,0
+EDD.US,D,20091208,000000,5.12178,5.23959,5.12178,5.22426,887726.3915209,0
+EDD.US,D,20091209,000000,5.21673,5.24283,5.15092,5.1853,883318.62860327,0
+EDD.US,D,20091210,000000,5.1853,5.19863,5.09978,5.13311,738055.64631283,0
+EDD.US,D,20091211,000000,5.1292,5.15092,5.10397,5.13311,835493.66596976,0
+EDD.US,D,20091214,000000,5.15092,5.20721,5.14806,5.15883,742948.49414423,0
+EDD.US,D,20091215,000000,5.15092,5.22884,5.13311,5.19483,1020366.6663803,0
+EDD.US,D,20091216,000000,5.21673,5.24283,5.15883,5.19169,979274.09436792,0
+EDD.US,D,20091217,000000,5.15092,5.18092,5.12597,5.17283,596572.54646725,0
+EDD.US,D,20091218,000000,5.15454,5.1853,5.13683,5.15092,741349.39387659,0
+EDD.US,D,20091221,000000,5.16959,5.19863,5.15092,5.19169,745397.01799462,0
+EDD.US,D,20091222,000000,5.09549,5.10721,5.01587,5.03463,1220933.5287082,0
+EDD.US,D,20091223,000000,5.01206,5.0373,4.99006,5.00844,931349.38483656,0
+EDD.US,D,20091224,000000,5.01778,5.08548,5.01778,5.08187,295100.67230649,0
+EDD.US,D,20091228,000000,5.08548,5.10397,5.04082,5.07006,662319.40172611,0
+EDD.US,D,20091229,000000,5.05253,5.08548,5.04082,5.08187,770700.18106088,0
+EDD.US,D,20091230,000000,5.04082,5.08187,5.03463,5.05253,1018143.8855092,0
+EDD.US,D,20091231,000000,5.07006,5.07006,5.00025,5.02626,627087.74743803,0
+EDD.US,D,20100104,000000,5.04082,5.12597,5.04082,5.12178,595815.52001093,0
+EDD.US,D,20100105,000000,5.13998,5.21359,5.13998,5.21359,813791.89089956,0
+EDD.US,D,20100106,000000,5.19483,5.25816,5.19483,5.25082,865060.74642727,0
+EDD.US,D,20100107,000000,5.26473,5.34636,5.23264,5.3235,1016346.3414132,0
+EDD.US,D,20100108,000000,5.3235,5.33151,5.29112,5.32055,620552.75067782,0
+EDD.US,D,20100111,000000,5.32055,5.36075,5.27645,5.36075,882886.0420568,0
+EDD.US,D,20100112,000000,5.30207,5.36417,5.30207,5.36417,780491.12656039,0
+EDD.US,D,20100113,000000,5.35617,5.37912,5.32798,5.32798,644264.16324785,0
+EDD.US,D,20100114,000000,5.32798,5.36417,5.3235,5.36417,658599.36741996,0
+EDD.US,D,20100115,000000,5.35302,5.36417,5.30607,5.36075,512222.36977564,0
+EDD.US,D,20100119,000000,5.35017,5.37912,5.33817,5.34197,774328.86820794,0
+EDD.US,D,20100120,000000,5.32798,5.33817,5.23264,5.27989,1245958.450428,0
+EDD.US,D,20100121,000000,5.27989,5.31255,5.15454,5.27645,797043.86176682,0
+EDD.US,D,20100122,000000,5.23559,5.26197,5.19483,5.20721,399831.76514729,0
+EDD.US,D,20100125,000000,5.13998,5.22884,5.05625,5.16263,2450690.9829905,0
+EDD.US,D,20100126,000000,5.13311,5.21359,5.12178,5.15092,1486294.9259126,0
+EDD.US,D,20100127,000000,5.14806,5.1853,5.13311,5.15092,778428.99069327,0
+EDD.US,D,20100128,000000,5.14806,5.17664,5.12597,5.15883,1449238.4283774,0
+EDD.US,D,20100129,000000,5.15883,5.16587,5.10721,5.11425,783774.37445069,0
+EDD.US,D,20100201,000000,5.1174,5.17664,5.10721,5.15883,902360.83638658,0
+EDD.US,D,20100202,000000,5.13311,5.22054,5.13311,5.21673,757677.43607101,0
+EDD.US,D,20100203,000000,5.16959,5.25082,5.16959,5.24283,871597.84312219,0
+EDD.US,D,20100204,000000,5.21111,5.21111,5.0373,5.0373,1175506.6914926,0
+EDD.US,D,20100205,000000,5.01587,5.03463,4.84968,4.94501,2758128.7716102,0
+EDD.US,D,20100208,000000,4.91673,4.97882,4.89738,4.94501,951061.47178647,0
+EDD.US,D,20100209,000000,4.95653,5.08548,4.9531,5.07788,1058950.8664034,0
+EDD.US,D,20100210,000000,5.08548,5.11425,5.02197,5.11168,793517.0214523,0
+EDD.US,D,20100211,000000,5.10721,5.12178,5.07788,5.11425,497353.78219187,0
+EDD.US,D,20100212,000000,5.06311,5.13311,5.0373,5.11425,589499.96642599,0
+EDD.US,D,20100216,000000,5.14378,5.22426,5.10721,5.21359,908523.09473903,0
+EDD.US,D,20100217,000000,5.23959,5.27645,5.22054,5.25816,959734.20206272,0
+EDD.US,D,20100218,000000,5.21673,5.27989,5.20292,5.26902,752641.79268059,0
+EDD.US,D,20100219,000000,5.24636,5.28378,5.21111,5.24283,619946.9195193,0
+EDD.US,D,20100222,000000,5.23559,5.27226,5.22884,5.25473,671269.32338165,0
+EDD.US,D,20100223,000000,5.25082,5.27645,5.21673,5.25473,687107.03082559,0
+EDD.US,D,20100224,000000,5.21673,5.26197,5.21359,5.24283,605704.11247361,0
+EDD.US,D,20100225,000000,5.22426,5.25473,5.16587,5.25473,636438.75661966,0
+EDD.US,D,20100226,000000,5.25473,5.26473,5.21673,5.25473,495015.50491278,0
+EDD.US,D,20100301,000000,5.22426,5.29807,5.22426,5.29484,761347.07194455,0
+EDD.US,D,20100302,000000,5.31712,5.37912,5.30607,5.37912,1048736.7840636,0
+EDD.US,D,20100303,000000,5.38969,5.4456,5.38303,5.4456,768449.05107149,0
+EDD.US,D,20100304,000000,5.42389,5.45579,5.38693,5.43788,616453.67815984,0
+EDD.US,D,20100305,000000,5.43788,5.50398,5.42389,5.48855,631361.1145354,0
+EDD.US,D,20100308,000000,5.47484,5.50799,5.46731,5.50799,493668.39680814,0
+EDD.US,D,20100309,000000,5.47027,5.52989,5.47027,5.52989,641069.1126146,0
+EDD.US,D,20100310,000000,5.51084,5.54817,5.50799,5.52351,565386.41636251,0
+EDD.US,D,20100311,000000,5.52636,5.54055,5.49265,5.52989,501529.50232609,0
+EDD.US,D,20100312,000000,5.53265,5.54817,5.50799,5.54817,467787.75170169,0
+EDD.US,D,20100315,000000,5.52636,5.57769,5.52636,5.57769,469017.26346361,0
+EDD.US,D,20100316,000000,5.56627,5.60293,5.56256,5.58398,753491.21626333,0
+EDD.US,D,20100317,000000,5.59227,5.62922,5.55903,5.58398,829976.08756761,0
+EDD.US,D,20100318,000000,5.58132,5.58398,5.54817,5.55188,665160.61336383,0
+EDD.US,D,20100319,000000,5.54817,5.56627,5.49265,5.52989,680848.17547731,0
+EDD.US,D,20100322,000000,5.4856,5.59227,5.44931,5.57769,579626.07350616,0
+EDD.US,D,20100323,000000,5.60293,5.60293,5.55483,5.59227,551209.75725962,0
+EDD.US,D,20100324,000000,5.58132,5.58398,5.55483,5.58398,495035.45429236,0
+EDD.US,D,20100325,000000,5.58132,5.62122,5.57427,5.59693,626050.37970039,0
+EDD.US,D,20100326,000000,5.57018,5.61008,5.54055,5.57018,524453.43938679,0
+EDD.US,D,20100329,000000,5.48227,5.53265,5.43788,5.52351,876416.14327203,0
+EDD.US,D,20100330,000000,5.54437,5.54437,5.48227,5.48855,643484.03750992,0
+EDD.US,D,20100331,000000,5.49265,5.50398,5.45998,5.47027,898469.65740306,0
+EDD.US,D,20100401,000000,5.4856,5.52351,5.48227,5.51084,476204.28994557,0
+EDD.US,D,20100405,000000,5.51084,5.56256,5.49265,5.55188,535889.68371716,0
+EDD.US,D,20100406,000000,5.54817,5.56627,5.50799,5.56256,495780.93110788,0
+EDD.US,D,20100407,000000,5.56256,5.57769,5.50799,5.52636,560828.50811443,0
+EDD.US,D,20100408,000000,5.51084,5.54055,5.48227,5.52351,640447.5319459,0
+EDD.US,D,20100409,000000,5.51408,5.57769,5.51408,5.54055,557136.82292662,0
+EDD.US,D,20100412,000000,5.57018,5.60293,5.54437,5.60293,695732.51257127,0
+EDD.US,D,20100413,000000,5.58398,5.66979,5.57018,5.66608,751772.41971828,0
+EDD.US,D,20100414,000000,5.64399,5.76799,5.64399,5.72113,1150802.0098134,0
+EDD.US,D,20100415,000000,5.69094,5.7578,5.66151,5.70627,990310.30113955,0
+EDD.US,D,20100416,000000,5.66979,5.71312,5.62523,5.66608,567364.55484199,0
+EDD.US,D,20100419,000000,5.64399,5.75409,5.61455,5.75409,689120.86819481,0
+EDD.US,D,20100420,000000,5.74999,5.78713,5.71694,5.78713,628199.66285722,0
+EDD.US,D,20100421,000000,5.76799,5.83485,5.73913,5.80466,510603.32012843,0
+EDD.US,D,20100422,000000,5.79438,5.83989,5.7355,5.83485,701043.24740629,0
+EDD.US,D,20100423,000000,5.80942,5.82799,5.75371,5.80942,503539.13982594,0
+EDD.US,D,20100426,000000,5.78342,5.86751,5.78342,5.86751,729591.8595384,0
+EDD.US,D,20100427,000000,5.85704,5.91667,5.83989,5.83989,863101.50736003,0
+EDD.US,D,20100428,000000,5.83065,5.84609,5.81609,5.81609,743808.41740043,0
+EDD.US,D,20100429,000000,5.81609,5.87494,5.80208,5.84218,925185.02654942,0
+EDD.US,D,20100430,000000,5.80894,5.85266,5.79818,5.82389,539508.92115811,0
+EDD.US,D,20100503,000000,5.80466,5.84838,5.80466,5.84218,515535.01675162,0
+EDD.US,D,20100504,000000,5.79818,5.82694,5.65447,5.78713,889249.89413966,0
+EDD.US,D,20100505,000000,5.71312,5.7355,5.61865,5.66979,1254364.4889983,0
+EDD.US,D,20100506,000000,5.63627,5.63627,5.19863,5.28702,3288280.3837826,0
+EDD.US,D,20100507,000000,5.32798,5.41589,4.90158,5.21673,1573756.1558497,0
+EDD.US,D,20100510,000000,5.44931,5.48227,5.36417,5.47027,1031319.9257316,0
+EDD.US,D,20100511,000000,5.37264,5.57018,5.36874,5.54817,674810.86323901,0
+EDD.US,D,20100512,000000,5.52989,5.61455,5.52351,5.59227,655934.55029634,0
+EDD.US,D,20100513,000000,5.60293,5.68465,5.59227,5.62122,662461.14731779,0
+EDD.US,D,20100514,000000,5.57427,5.5995,5.43426,5.55903,765908.13009468,0
+EDD.US,D,20100517,000000,5.5876,5.5876,5.36874,5.47027,1007554.9648269,0
+EDD.US,D,20100518,000000,5.4856,5.53265,5.40855,5.47779,868587.5867418,0
+EDD.US,D,20100519,000000,5.42007,5.49265,5.33512,5.40855,912506.67084896,0
+EDD.US,D,20100520,000000,5.25816,5.34636,5.07006,5.15092,1266231.2199405,0
+EDD.US,D,20100521,000000,4.9531,5.34636,4.9531,5.3235,1216249.6243786,0
+EDD.US,D,20100524,000000,5.26902,5.45236,5.26902,5.42978,822404.7730371,0
+EDD.US,D,20100525,000000,5.39417,5.42389,5.26197,5.42007,787031.37315734,0
+EDD.US,D,20100526,000000,5.46731,5.54437,5.39417,5.39417,737630.40953778,0
+EDD.US,D,20100527,000000,5.50122,5.51408,5.4456,5.49645,465296.17919012,0
+EDD.US,D,20100528,000000,5.48855,5.51084,5.42389,5.46731,455771.92539643,0
+EDD.US,D,20100601,000000,5.42007,5.46408,5.29112,5.29112,420903.55981001,0
+EDD.US,D,20100602,000000,5.3235,5.45579,5.3235,5.45579,580395.69957063,0
+EDD.US,D,20100603,000000,5.46408,5.55483,5.42693,5.49645,740559.81843255,0
+EDD.US,D,20100604,000000,5.43788,5.49265,5.36417,5.38693,511048.50628305,0
+EDD.US,D,20100607,000000,5.40131,5.42978,5.30913,5.35302,465836.91237321,0
+EDD.US,D,20100608,000000,5.33151,5.40131,5.3235,5.37264,333026.54280387,0
+EDD.US,D,20100609,000000,5.35617,5.42693,5.35617,5.38693,370529.2764609,0
+EDD.US,D,20100610,000000,5.42693,5.48227,5.41589,5.45998,451122.66998926,0
+EDD.US,D,20100611,000000,5.44235,5.53656,5.44235,5.51408,348509.36128493,0
+EDD.US,D,20100614,000000,5.52636,5.58132,5.40131,5.50122,590177.19536403,0
+EDD.US,D,20100615,000000,5.51408,5.56627,5.50122,5.54817,355976.72904821,0
+EDD.US,D,20100616,000000,5.56256,5.65798,5.55483,5.58398,431998.564753,0
+EDD.US,D,20100617,000000,5.59693,5.67637,5.5876,5.6516,276377.65459631,0
+EDD.US,D,20100618,000000,5.67637,5.73198,5.66151,5.68103,460731.97113796,0
+EDD.US,D,20100621,000000,5.72455,5.73913,5.63913,5.67333,479908.57474152,0
+EDD.US,D,20100622,000000,5.67333,5.73198,5.64399,5.65798,526477.77642947,0
+EDD.US,D,20100623,000000,5.65447,5.68103,5.56627,5.65798,560942.95455512,0
+EDD.US,D,20100624,000000,5.6516,5.65798,5.53656,5.62922,410810.22371489,0
+EDD.US,D,20100625,000000,5.5995,5.72113,5.56256,5.69094,551029.16287615,0
+EDD.US,D,20100628,000000,5.63274,5.63274,5.54817,5.62922,372513.71474445,0
+EDD.US,D,20100629,000000,5.60293,5.60293,5.35302,5.38969,548721.33465009,0
+EDD.US,D,20100630,000000,5.40959,5.42846,5.34474,5.38303,706381.28139231,0
+EDD.US,D,20100701,000000,5.35017,5.36874,5.22884,5.28702,782905.00148837,0
+EDD.US,D,20100702,000000,5.28702,5.31712,5.25816,5.28378,348323.51706472,0
+EDD.US,D,20100706,000000,5.32055,5.42693,5.28378,5.33817,545375.08871905,0
+EDD.US,D,20100707,000000,5.32798,5.45579,5.3235,5.45579,541143.7203155,0
+EDD.US,D,20100708,000000,5.45579,5.47027,5.40855,5.45579,381571.78303661,0
+EDD.US,D,20100709,000000,5.43788,5.56627,5.43788,5.55903,492831.57283353,0
+EDD.US,D,20100712,000000,5.52636,5.60293,5.50398,5.57769,469100.21088393,0
+EDD.US,D,20100713,000000,5.60293,5.73913,5.60293,5.71312,945796.93551467,0
+EDD.US,D,20100714,000000,5.69856,5.79018,5.67333,5.72455,912557.06928157,0
+EDD.US,D,20100715,000000,5.72455,5.73198,5.58398,5.66608,939189.4910076,0
+EDD.US,D,20100716,000000,5.67333,5.79438,5.64399,5.7355,845396.95797527,0
+EDD.US,D,20100719,000000,5.74285,5.76132,5.68799,5.74285,585507.99057729,0
+EDD.US,D,20100720,000000,5.70627,5.80208,5.69856,5.77627,778932.97501924,0
+EDD.US,D,20100721,000000,5.80894,5.84838,5.78713,5.80894,772509.27479768,0
+EDD.US,D,20100722,000000,5.82694,5.86133,5.80894,5.82085,659559.03757401,0
+EDD.US,D,20100723,000000,5.82389,5.84838,5.80466,5.84218,463404.13803301,0
+EDD.US,D,20100726,000000,5.85704,5.85704,5.80894,5.82694,526263.58309094,0
+EDD.US,D,20100727,000000,5.83989,5.84218,5.78713,5.82694,586617.80606179,0
+EDD.US,D,20100728,000000,5.84218,5.87104,5.79018,5.80208,866512.85126651,0
+EDD.US,D,20100729,000000,5.81256,5.84838,5.77627,5.83485,486394.22303648,0
+EDD.US,D,20100730,000000,5.83485,5.93446,5.80894,5.91667,670991.08203501,0
+EDD.US,D,20100802,000000,5.9558,5.97523,5.92171,5.95914,481961.26090255,0
+EDD.US,D,20100803,000000,5.97733,5.98913,5.96276,5.98913,446633.00961865,0
+EDD.US,D,20100804,000000,5.98913,6.01057,5.97114,5.99342,546156.26442432,0
+EDD.US,D,20100805,000000,5.94123,6.03266,5.94123,6.0259,534539.42571046,0
+EDD.US,D,20100806,000000,6.00295,6.04018,5.95219,6.03266,450962.02498536,0
+EDD.US,D,20100809,000000,6.03266,6.05029,6.00124,6.02305,501945.28939502,0
+EDD.US,D,20100810,000000,5.99686,6.00667,5.94123,5.98913,562106.31837426,0
+EDD.US,D,20100811,000000,5.95219,5.97733,5.91667,5.95219,548902.97900091,0
+EDD.US,D,20100812,000000,5.89028,5.97523,5.88209,5.93751,345752.14703489,0
+EDD.US,D,20100813,000000,5.95914,5.97733,5.94123,5.96276,269338.67351012,0
+EDD.US,D,20100816,000000,5.95219,6.02305,5.95219,6.00124,444959.36166947,0
+EDD.US,D,20100817,000000,6.03266,6.08104,6.01505,6.02885,570155.3680471,0
+EDD.US,D,20100818,000000,6.01885,6.1279,6.00667,6.10276,481427.87749089,0
+EDD.US,D,20100819,000000,6.09963,6.13172,6.0699,6.09963,564781.63517133,0
+EDD.US,D,20100820,000000,6.08819,6.12514,6.02885,6.12514,461187.65696604,0
+EDD.US,D,20100823,000000,6.16896,6.19161,6.11791,6.15343,454311.42081843,0
+EDD.US,D,20100824,000000,6.12143,6.202,6.07685,6.1621,693928.6686712,0
+EDD.US,D,20100825,000000,6.17667,6.17952,6.07685,6.11019,648763.27332458,0
+EDD.US,D,20100826,000000,6.11019,6.12514,5.97523,5.98086,607104.76891289,0
+EDD.US,D,20100827,000000,6.00295,6.04466,5.97733,6.0259,394882.21907921,0
+EDD.US,D,20100830,000000,5.98913,6.04018,5.95914,6.00124,516676.3312565,0
+EDD.US,D,20100831,000000,5.94809,6.0259,5.94809,5.95162,662189.20577523,0
+EDD.US,D,20100901,000000,5.98086,6.04018,5.95914,6.02885,677670.97428895,0
+EDD.US,D,20100902,000000,6.01505,6.11791,5.98086,6.10647,414753.90106569,0
+EDD.US,D,20100903,000000,6.11791,6.1439,6.07685,6.08438,419728.64635007,0
+EDD.US,D,20100907,000000,6.03705,6.10276,6.02885,6.08438,390495.45550849,0
+EDD.US,D,20100908,000000,6.06219,6.11409,5.97733,6.11019,475780.10313786,0
+EDD.US,D,20100909,000000,6.11409,6.17667,6.0959,6.16514,426346.59053059,0
+EDD.US,D,20100910,000000,6.18247,6.20953,6.18247,6.19562,320427.98462171,0
+EDD.US,D,20100913,000000,6.20953,6.23181,6.20438,6.22781,624911.1651302,0
+EDD.US,D,20100914,000000,6.22781,6.26486,6.19161,6.22781,472722.59822691,0
+EDD.US,D,20100915,000000,6.23181,6.27572,6.22372,6.23181,609066.10791484,0
+EDD.US,D,20100916,000000,6.23486,6.29029,6.19161,6.1981,660144.91935298,0
+EDD.US,D,20100917,000000,6.25009,6.25009,6.08819,6.13172,814112.13094003,0
+EDD.US,D,20100920,000000,6.17667,6.18782,6.1279,6.15038,836105.79693235,0
+EDD.US,D,20100921,000000,6.18782,6.18782,6.08819,6.10276,713029.67462586,0
+EDD.US,D,20100922,000000,6.11791,6.21686,6.09181,6.1439,1324386.8112892,0
+EDD.US,D,20100923,000000,6.14724,6.20438,6.1279,6.15343,894608.92747258,0
+EDD.US,D,20100924,000000,6.16514,6.23486,6.16514,6.23486,785136.18209818,0
+EDD.US,D,20100927,000000,6.28305,6.30105,6.24257,6.24257,660340.21327928,0
+EDD.US,D,20100928,000000,6.1981,6.24257,6.14076,6.20953,768793.44036093,0
+EDD.US,D,20100929,000000,6.22372,6.26486,6.22058,6.23486,714178.33890215,0
+EDD.US,D,20100930,000000,6.2621,6.28887,6.21429,6.28039,730660.72629641,0
+EDD.US,D,20101001,000000,6.27858,6.35724,6.18782,6.32201,808901.14300287,0
+EDD.US,D,20101004,000000,6.30105,6.32724,6.26486,6.29743,754753.27701297,0
+EDD.US,D,20101005,000000,6.30105,6.33895,6.28305,6.33895,600621.22055263,0
+EDD.US,D,20101006,000000,6.32201,6.33895,6.29029,6.30105,608934.86199661,0
+EDD.US,D,20101007,000000,6.31848,6.39191,6.30468,6.39191,603489.73134133,0
+EDD.US,D,20101008,000000,6.40724,6.42935,6.36059,6.38391,815140.04897155,0
+EDD.US,D,20101011,000000,6.37105,6.38391,6.32724,6.34429,589614.41286669,0
+EDD.US,D,20101012,000000,6.34829,6.35724,6.30105,6.35724,689990.24115713,0
+EDD.US,D,20101013,000000,6.36059,6.41468,6.32201,6.41468,549184.37024958,0
+EDD.US,D,20101014,000000,6.42268,6.44829,6.40724,6.43344,590264.34265373,0
+EDD.US,D,20101015,000000,6.44078,6.55792,6.42268,6.42935,1143199.1962625,0
+EDD.US,D,20101018,000000,6.46629,6.46629,6.32201,6.39191,747143.11369067,0
+EDD.US,D,20101019,000000,6.37439,6.39191,6.31848,6.33563,667750.88280589,0
+EDD.US,D,20101020,000000,6.33895,6.38916,6.31848,6.32201,689043.17061123,0
+EDD.US,D,20101021,000000,6.33162,6.42268,6.33162,6.38916,823121.90073427,0
+EDD.US,D,20101022,000000,6.41154,6.42935,6.30468,6.32724,718018.06948572,0
+EDD.US,D,20101025,000000,6.37858,6.39191,6.29743,6.30468,750748.70155613,0
+EDD.US,D,20101026,000000,6.31286,6.36059,6.28696,6.31286,488173.91768761,0
+EDD.US,D,20101027,000000,6.30105,6.30847,6.26486,6.28305,515719.81100448,0
+EDD.US,D,20101028,000000,6.29029,6.32201,6.22781,6.26486,611789.72320984,0
+EDD.US,D,20101029,000000,6.27058,6.37105,6.27058,6.35134,561254.79485682,0
+EDD.US,D,20101101,000000,6.36059,6.41154,6.36059,6.41154,558799.97120236,0
+EDD.US,D,20101102,000000,6.42935,6.47307,6.41468,6.42268,467801.40127719,0
+EDD.US,D,20101103,000000,6.46629,6.51287,6.41468,6.50716,504899.89750607,0
+EDD.US,D,20101104,000000,6.53954,6.63526,6.5202,6.53954,996238.41677391,0
+EDD.US,D,20101105,000000,6.55792,6.56259,6.44829,6.4922,542647.27355468,0
+EDD.US,D,20101108,000000,6.51287,6.51763,6.41858,6.4441,772785.41620963,0
+EDD.US,D,20101109,000000,6.4922,6.49572,6.35286,6.43753,693863.57069576,0
+EDD.US,D,20101110,000000,6.38916,6.43753,6.30105,6.43753,790218.02405182,0
+EDD.US,D,20101111,000000,6.41468,6.41468,6.28305,6.29029,780014.44138541,0
+EDD.US,D,20101112,000000,6.27572,6.34429,6.17952,6.22372,852543.03573073,0
+EDD.US,D,20101115,000000,6.26934,6.27239,6.17952,6.1981,681583.15261937,0
+EDD.US,D,20101116,000000,6.1621,6.18247,6.00667,6.08104,1325770.6682509,0
+EDD.US,D,20101117,000000,6.08819,6.26486,6.07457,6.25009,853477.50666849,0
+EDD.US,D,20101118,000000,6.24629,6.26934,6.19161,6.26486,712093.10375341,0
+EDD.US,D,20101119,000000,6.25009,6.33895,6.25009,6.30847,587075.59182456,0
+EDD.US,D,20101122,000000,6.31848,6.33563,6.27572,6.31848,577766.58133675,0
+EDD.US,D,20101123,000000,6.29743,6.29743,6.22058,6.24629,845961.8404073,0
+EDD.US,D,20101124,000000,6.25658,6.25658,6.19161,6.20953,836371.43867084,0
+EDD.US,D,20101126,000000,6.1621,6.17952,6.06619,6.0699,380784.30752727,0
+EDD.US,D,20101129,000000,6.0959,6.11409,6.00667,6.11019,792880.74124075,0
+EDD.US,D,20101130,000000,6.07543,6.07943,6.00732,6.02305,822390.07349426,0
+EDD.US,D,20101201,000000,6.09963,6.1279,6.04801,6.05838,612871.18957599,0
+EDD.US,D,20101202,000000,6.08104,6.17667,6.05838,6.07685,497874.56599538,0
+EDD.US,D,20101203,000000,6.07685,6.22781,6.07685,6.22058,503098.1535407,0
+EDD.US,D,20101206,000000,6.21686,6.25009,6.17952,6.20953,525679.80124668,0
+EDD.US,D,20101207,000000,6.17952,6.20438,6.07457,6.07457,797939.48391279,0
+EDD.US,D,20101208,000000,6.05524,6.06219,5.92171,5.92171,1278839.2278287,0
+EDD.US,D,20101209,000000,5.99686,5.99686,5.78713,5.86466,1652142.5180172,0
+EDD.US,D,20101210,000000,5.86466,5.86751,5.79018,5.82389,821534.35010744,0
+EDD.US,D,20101213,000000,5.86133,5.87104,5.79018,5.82694,753186.72573305,0
+EDD.US,D,20101214,000000,5.81609,5.83989,5.78713,5.79818,646123.65541725,0
+EDD.US,D,20101215,000000,5.73913,5.81609,5.7355,5.74656,655585.96113754,0
+EDD.US,D,20101216,000000,5.73913,5.89647,5.71312,5.89647,838060.83613021,0
+EDD.US,D,20101217,000000,5.87866,5.98913,5.87866,5.97733,1001904.0405718,0
+EDD.US,D,20101220,000000,5.97733,6.01505,5.93446,5.95219,623487.4094093,0
+EDD.US,D,20101221,000000,5.87866,5.87866,5.78713,5.82694,551708.49174888,0
+EDD.US,D,20101222,000000,5.80894,5.87866,5.80466,5.80894,569108.55060334,0
+EDD.US,D,20101223,000000,5.80894,5.87104,5.80894,5.87104,604885.1379439,0
+EDD.US,D,20101227,000000,5.83989,5.90361,5.82694,5.87104,366732.59453851,0
+EDD.US,D,20101228,000000,5.93751,5.93751,5.79018,5.86466,549397.51362079,0
+EDD.US,D,20101229,000000,5.87009,5.91724,5.82799,5.84657,718456.95583627,0
+EDD.US,D,20101230,000000,5.84038,5.8938,5.82446,5.85095,586531.70873944,0
+EDD.US,D,20101231,000000,5.89028,5.9338,5.86609,5.9338,551380.90193699,0
+EDD.US,D,20110103,000000,5.9678,6.11409,5.95219,6.00295,640493.73050911,0
+EDD.US,D,20110104,000000,6.06619,6.08819,5.98913,6.0699,493360.75637582,0
+EDD.US,D,20110105,000000,6.0699,6.0699,5.97114,6.02885,601098.95569497,0
+EDD.US,D,20110106,000000,6.07685,6.08104,5.9558,6.02305,617171.85582436,0
+EDD.US,D,20110107,000000,6.01505,6.03266,5.96276,6.01885,563713.81838067,0
+EDD.US,D,20110110,000000,5.99686,6.00667,5.89647,5.92171,520835.25191318,0
+EDD.US,D,20110111,000000,5.98494,6.02885,5.93751,6.02885,529268.58963459,0
+EDD.US,D,20110112,000000,6.04466,6.05029,5.98494,5.98494,666525.57091336,0
+EDD.US,D,20110113,000000,5.98913,6.00295,5.93446,5.97523,609935.48087716,0
+EDD.US,D,20110114,000000,5.9558,5.98913,5.92581,5.98913,371872.18469617,0
+EDD.US,D,20110118,000000,5.98494,5.98913,5.90361,5.93446,552808.85752726,0
+EDD.US,D,20110119,000000,5.89647,5.91667,5.87866,5.89647,559384.80301396,0
+EDD.US,D,20110120,000000,5.88647,5.94123,5.82085,5.90009,659210.44841522,0
+EDD.US,D,20110121,000000,5.89647,5.91265,5.86751,5.90009,290981.65040895,0
+EDD.US,D,20110124,000000,5.91265,5.93095,5.88209,5.92171,492135.44448328,0
+EDD.US,D,20110125,000000,5.92171,5.92171,5.8938,5.90361,342677.8426464,0
+EDD.US,D,20110126,000000,5.97114,5.97114,5.91667,5.97114,707216.00543221,0
+EDD.US,D,20110127,000000,5.97114,5.97114,5.87494,5.87866,569257.64596645,0
+EDD.US,D,20110128,000000,5.87104,5.93095,5.80466,5.86133,634092.07960181,0
+EDD.US,D,20110131,000000,5.8938,5.92104,5.84285,5.86399,693070.84534969,0
+EDD.US,D,20110201,000000,5.89028,5.91971,5.87494,5.89028,1170809.1375875,0
+EDD.US,D,20110202,000000,5.8938,5.91667,5.86466,5.89647,578089.97127926,0
+EDD.US,D,20110203,000000,5.89647,5.91667,5.82694,5.88647,348662.65651742,0
+EDD.US,D,20110204,000000,5.87104,5.8938,5.83065,5.85704,467997.74517085,0
+EDD.US,D,20110207,000000,5.87494,5.88209,5.82694,5.86133,561414.38989338,0
+EDD.US,D,20110208,000000,5.87104,5.90009,5.80894,5.86133,658657.11562398,0
+EDD.US,D,20110209,000000,5.83485,5.86466,5.79818,5.82389,483629.65901501,0
+EDD.US,D,20110210,000000,5.82389,5.85704,5.78342,5.84609,454067.82839422,0
+EDD.US,D,20110211,000000,5.82389,5.83989,5.78713,5.83065,343865.3557145,0
+EDD.US,D,20110214,000000,5.86466,5.86466,5.80208,5.82389,479941.12372924,0
+EDD.US,D,20110215,000000,5.81256,5.82085,5.75409,5.80466,600159.23492048,0
+EDD.US,D,20110216,000000,5.82694,5.86466,5.79438,5.82694,590772.52684909,0
+EDD.US,D,20110218,000000,5.94494,5.9558,5.86751,5.90866,509783.29563136,0
+EDD.US,D,20110222,000000,5.8938,5.8938,5.74999,5.75409,767842.16994563,0
+EDD.US,D,20110223,000000,5.76799,5.79018,5.68799,5.71694,785207.57987771,0
+EDD.US,D,20110224,000000,5.74285,5.79818,5.72113,5.74656,373849.2732083,0
+EDD.US,D,20110225,000000,5.79018,5.83989,5.76799,5.83989,477810.73998463,0
+EDD.US,D,20110228,000000,5.87009,5.88209,5.84409,5.87009,489041.19071523,0
+EDD.US,D,20110301,000000,5.91123,5.92171,5.82389,5.86399,474234.55120486,0
+EDD.US,D,20110302,000000,5.8839,5.88828,5.83104,5.88828,257984.32663272,0
+EDD.US,D,20110303,000000,5.94428,5.96705,5.89943,5.94038,691066.45768657,0
+EDD.US,D,20110304,000000,5.91667,5.93751,5.87104,5.87494,559538.09824645,0
+EDD.US,D,20110307,000000,5.89028,5.90361,5.84838,5.87866,586370.01376818,0
+EDD.US,D,20110308,000000,5.87866,5.95914,5.87866,5.95914,575122.76356005,0
+EDD.US,D,20110309,000000,5.9558,5.9678,5.90866,5.91667,352217.84595028,0
+EDD.US,D,20110310,000000,5.88104,5.92523,5.86542,5.87648,465786.51394061,0
+EDD.US,D,20110311,000000,5.88104,5.94428,5.87648,5.93684,283892.27089015,0
+EDD.US,D,20110314,000000,5.93095,5.94494,5.86466,5.94494,510341.87825932,0
+EDD.US,D,20110315,000000,5.89647,5.90866,5.84218,5.89028,587729.72148098,0
+EDD.US,D,20110316,000000,5.90866,5.90866,5.79018,5.81609,548109.20368749,0
+EDD.US,D,20110317,000000,5.87228,5.9018,5.85028,5.854,344985.67087245,0
+EDD.US,D,20110318,000000,5.88104,5.92523,5.85885,5.91856,617477.39632199,0
+EDD.US,D,20110321,000000,5.94038,5.99342,5.93684,5.98913,525977.99197287,0
+EDD.US,D,20110322,000000,5.95914,5.98086,5.95523,5.97066,594099.87336791,0
+EDD.US,D,20110323,000000,5.95914,5.98086,5.95162,5.96199,483395.5162969,0
+EDD.US,D,20110324,000000,5.97523,5.99342,5.96199,5.99342,461162.45774974,0
+EDD.US,D,20110325,000000,6.00124,6.012,5.92523,5.97523,535697.53969288,0
+EDD.US,D,20110328,000000,5.97523,5.99713,5.95523,5.98086,408855.18451703,0
+EDD.US,D,20110329,000000,6.07162,6.07162,5.98494,6.01629,637195.78307597,0
+EDD.US,D,20110330,000000,6.05209,6.05209,6.01629,6.05209,378198.23795457,0
+EDD.US,D,20110331,000000,6.07229,6.08371,6.06038,6.06419,423780.47033748,0
+EDD.US,D,20110401,000000,6.08314,6.09809,6.04533,6.08314,443061.02070827,0
+EDD.US,D,20110404,000000,6.08314,6.09086,6.068,6.08676,289014.01160292,0
+EDD.US,D,20110405,000000,6.09809,6.10515,6.07543,6.10515,570397.91050399,0
+EDD.US,D,20110406,000000,6.10904,6.16896,6.10515,6.1621,613779.4113301,0
+EDD.US,D,20110407,000000,6.176,6.18247,6.14314,6.176,427548.80314152,0
+EDD.US,D,20110408,000000,6.176,6.27638,6.17229,6.202,765682.38711534,0
+EDD.US,D,20110411,000000,6.25066,6.28515,6.21038,6.27058,801569.22102719,0
+EDD.US,D,20110412,000000,6.27058,6.27058,6.18247,6.2439,489782.46766136,0
+EDD.US,D,20110413,000000,6.23295,6.2361,6.19562,6.21429,372810.8555033,0
+EDD.US,D,20110414,000000,6.17229,6.2621,6.1621,6.23867,410426.98563368,0
+EDD.US,D,20110415,000000,6.29344,6.30743,6.25477,6.28515,697367.31172867,0
+EDD.US,D,20110418,000000,6.27638,6.28515,6.19562,6.27638,637782.71482228,0
+EDD.US,D,20110419,000000,6.27638,6.27638,6.22058,6.23867,693141.19316186,0
+EDD.US,D,20110420,000000,6.28039,6.36314,6.2621,6.31791,785944.65695444,0
+EDD.US,D,20110421,000000,6.3521,6.37105,6.31791,6.36314,566433.23380627,0
+EDD.US,D,20110425,000000,6.3521,6.38391,6.33048,6.35658,566770.27332427,0
+EDD.US,D,20110426,000000,6.38658,6.39592,6.33048,6.33771,646135.20505806,0
+EDD.US,D,20110427,000000,6.35658,6.36705,6.31791,6.33771,1042678.4724784,0
+EDD.US,D,20110428,000000,6.41944,6.45363,6.39592,6.43877,1028705.5070405,0
+EDD.US,D,20110429,000000,6.56002,6.56002,6.47163,6.51334,872354.8695785,0
+EDD.US,D,20110502,000000,6.54697,6.5503,6.48315,6.5422,725747.92908545,0
+EDD.US,D,20110503,000000,6.5503,6.57288,6.51411,6.53335,694908.28820482,0
+EDD.US,D,20110504,000000,6.5503,6.5503,6.49706,6.52906,565060.92648531,0
+EDD.US,D,20110505,000000,6.5062,6.51068,6.37105,6.43086,1116662.321565,0
+EDD.US,D,20110506,000000,6.5062,6.5062,6.38916,6.40782,669582.02585696,0
+EDD.US,D,20110509,000000,6.40782,6.46172,6.38391,6.4342,417577.26325852,0
+EDD.US,D,20110510,000000,6.45839,6.5422,6.45839,6.53954,436074.53798936,0
+EDD.US,D,20110511,000000,6.57992,6.57992,6.44153,6.5163,535053.90970991,0
+EDD.US,D,20110512,000000,6.5062,6.5062,6.44153,6.50134,356628.75876995,0
+EDD.US,D,20110513,000000,6.49163,6.53954,6.4683,6.49706,382472.65501929,0
+EDD.US,D,20110516,000000,6.51068,6.51068,6.37439,6.40782,458654.08576063,0
+EDD.US,D,20110517,000000,6.41944,6.42401,6.29629,6.37105,608845.61477222,0
+EDD.US,D,20110518,000000,6.39592,6.44477,6.33771,6.40782,500307.34033559,0
+EDD.US,D,20110519,000000,6.41944,6.43877,6.38391,6.41534,330061.43501936,0
+EDD.US,D,20110520,000000,6.43086,6.45839,6.39191,6.40782,578635.95429907,0
+EDD.US,D,20110523,000000,6.41201,6.41534,6.38391,6.40143,449181.28036689,0
+EDD.US,D,20110524,000000,6.40143,6.40143,6.36314,6.38916,552693.36111922,0
+EDD.US,D,20110525,000000,6.40143,6.40143,6.3521,6.38391,621915.60829266,0
+EDD.US,D,20110526,000000,6.40143,6.41201,6.36705,6.39191,450624.98546736,0
+EDD.US,D,20110527,000000,6.4342,6.49706,6.40525,6.47029,408454.09699093,0
+EDD.US,D,20110531,000000,6.50258,6.57288,6.46172,6.5503,527618.040967,0
+EDD.US,D,20110601,000000,6.55725,6.59602,6.5163,6.53525,501458.10454657,0
+EDD.US,D,20110602,000000,6.54697,6.60354,6.47411,6.57992,596252.30642678,0
+EDD.US,D,20110603,000000,6.57696,6.61345,6.56887,6.60354,469345.90324285,0
+EDD.US,D,20110606,000000,6.61345,6.67087,6.61345,6.6365,387464.1997812,0
+EDD.US,D,20110607,000000,6.64278,6.64831,6.57582,6.63307,481348.07997261,0
+EDD.US,D,20110608,000000,6.64278,6.65183,6.54011,6.55259,420923.50918957,0
+EDD.US,D,20110609,000000,6.59487,6.63307,6.55591,6.59897,464563.30198276,0
+EDD.US,D,20110610,000000,6.62058,6.65878,6.55591,6.61258,680186.69604947,0
+EDD.US,D,20110613,000000,6.62516,6.63935,6.53954,6.53954,447041.44691617,0
+EDD.US,D,20110614,000000,6.60088,6.61345,6.49373,6.562,467863.34935059,0
+EDD.US,D,20110615,000000,6.5503,6.59221,6.4642,6.53335,555952.45976058,0
+EDD.US,D,20110616,000000,6.53335,6.53335,6.40677,6.4301,782387.3675869,0
+EDD.US,D,20110617,000000,6.4922,6.49782,6.42334,6.44945,282732.05697305,0
+EDD.US,D,20110620,000000,6.44945,6.4922,6.44153,6.4922,290872.45380499,0
+EDD.US,D,20110621,000000,6.54439,6.58316,6.47106,6.56002,550184.98913012,0
+EDD.US,D,20110622,000000,6.56391,6.64278,6.51411,6.56792,584865.41056167,0
+EDD.US,D,20110623,000000,6.4803,6.56002,6.42754,6.50659,787980.54363793,0
+EDD.US,D,20110624,000000,6.46172,6.50659,6.40001,6.4301,473064.88758164,0
+EDD.US,D,20110627,000000,6.45363,6.47497,6.40001,6.45363,371418.59880279,0
+EDD.US,D,20110628,000000,6.53668,6.67411,6.49782,6.60249,860294.94464473,0
+EDD.US,D,20110629,000000,6.7062,6.7062,6.58993,6.63573,427470.05559058,0
+EDD.US,D,20110630,000000,6.64831,6.71935,6.63449,6.70744,526596.42273954,0
+EDD.US,D,20110701,000000,6.74354,6.75906,6.68877,6.72412,216116.87871923,0
+EDD.US,D,20110705,000000,6.72164,6.73383,6.65458,6.66639,285961.75652871,0
+EDD.US,D,20110706,000000,6.67411,6.68668,6.63573,6.65878,367126.33229319,0
+EDD.US,D,20110707,000000,6.69154,6.69706,6.6164,6.69154,432121.41093246,0
+EDD.US,D,20110708,000000,6.68315,6.7062,6.66639,6.70125,287016.97371123,0
+EDD.US,D,20110711,000000,6.66639,6.68315,6.60249,6.64831,287855.89762052,0
+EDD.US,D,20110712,000000,6.65878,6.65878,6.51411,6.54011,559722.89249931,0
+EDD.US,D,20110713,000000,6.55259,6.55259,6.47106,6.51411,727846.81380969,0
+EDD.US,D,20110714,000000,6.57097,6.58592,6.56002,6.57582,355298.45014283,0
+EDD.US,D,20110715,000000,6.61258,6.72412,6.5202,6.66639,683266.25027467,0
+EDD.US,D,20110718,000000,6.64831,6.65183,6.56002,6.60925,510985.50824229,0
+EDD.US,D,20110719,000000,6.65878,6.65878,6.58592,6.63573,437108.75582497,0
+EDD.US,D,20110720,000000,6.67411,6.72164,6.65878,6.71602,454904.65236881,0
+EDD.US,D,20110721,000000,6.71602,6.76097,6.7062,6.75412,414604.8057026,0
+EDD.US,D,20110722,000000,6.74354,6.76097,6.72164,6.75906,321035.91571492,0
+EDD.US,D,20110725,000000,6.73888,6.75412,6.68668,6.73383,294783.58216807,0
+EDD.US,D,20110726,000000,6.72211,6.74441,6.67087,6.69773,317897.56331835,0
+EDD.US,D,20110727,000000,6.66639,6.73888,6.57582,6.59487,587217.33741623,0
+EDD.US,D,20110728,000000,6.62945,6.65183,6.57582,6.60925,287104.12100093,0
+EDD.US,D,20110729,000000,6.61563,6.61563,6.50258,6.56563,455831.77353515,0
+EDD.US,D,20110801,000000,6.58993,6.72412,6.58993,6.7062,319903.00094881,0
+EDD.US,D,20110802,000000,6.69221,6.74441,6.64764,6.65458,356737.95537391,0
+EDD.US,D,20110803,000000,6.6164,6.73888,6.6164,6.71602,473667.56883812,0
+EDD.US,D,20110804,000000,6.69706,6.72412,6.54439,6.55259,545264.84214773,0
+EDD.US,D,20110805,000000,6.54439,6.56792,6.30105,6.44945,1259339.2342826,0
+EDD.US,D,20110808,000000,6.29419,6.3363,5.95085,6.09514,1917301.2715238,0
+EDD.US,D,20110809,000000,6.06485,6.28962,5.95799,6.2621,1053954.0718047,0
+EDD.US,D,20110810,000000,6.06933,6.28639,6.06933,6.19562,1126890.0534802,0
+EDD.US,D,20110811,000000,6.17867,6.41468,6.17867,6.28962,939266.13862384,0
+EDD.US,D,20110812,000000,6.32772,6.42754,6.31848,6.42334,490271.7524445,0
+EDD.US,D,20110815,000000,6.4382,6.54439,6.41858,6.54439,578667.45331946,0
+EDD.US,D,20110816,000000,6.53335,6.55591,6.46172,6.4803,403968.63648971,0
+EDD.US,D,20110817,000000,6.48392,6.60925,6.48392,6.5782,516298.34301201,0
+EDD.US,D,20110818,000000,6.45363,6.52496,6.42334,6.46172,287492.60891887,0
+EDD.US,D,20110819,000000,6.2621,6.45839,6.19562,6.39124,511264.79955628,0
+EDD.US,D,20110822,000000,6.42754,6.47497,6.40001,6.41468,354980.31003705,0
+EDD.US,D,20110823,000000,6.47497,6.59897,6.41154,6.58993,487706.68221873,0
+EDD.US,D,20110824,000000,6.60249,6.60516,6.48392,6.58592,326525.14499873,0
+EDD.US,D,20110825,000000,6.60249,6.60249,6.45839,6.51763,319674.10806742,0
+EDD.US,D,20110826,000000,6.5122,6.5782,6.4683,6.56391,238920.06953515,0
+EDD.US,D,20110829,000000,6.61258,6.63935,6.58316,6.62058,234703.40067445,0
+EDD.US,D,20110830,000000,6.58993,6.66296,6.58316,6.65878,251136.43960346,0
+EDD.US,D,20110831,000000,6.66296,6.66639,6.58735,6.59221,494653.26617849,0
+EDD.US,D,20110901,000000,6.60925,6.65458,6.58993,6.60925,235210.53490248,0
+EDD.US,D,20110902,000000,6.56468,6.61116,6.53954,6.55591,242493.10841289,0
+EDD.US,D,20110906,000000,6.44878,6.53744,6.40677,6.43344,608198.83488722,0
+EDD.US,D,20110907,000000,6.50716,6.57763,6.50258,6.51496,383487.97344268,0
+EDD.US,D,20110908,000000,6.4843,6.59687,6.4843,6.562,266364.11601949,0
+EDD.US,D,20110909,000000,6.52649,6.54096,6.45772,6.51496,328907.52090632,0
+EDD.US,D,20110912,000000,6.44945,6.47497,6.3421,6.46172,458491.34082203,0
+EDD.US,D,20110913,000000,6.4683,6.4683,6.3421,6.38182,476153.89151297,0
+EDD.US,D,20110914,000000,6.35886,6.38801,6.28962,6.31286,504882.04806121,0
+EDD.US,D,20110915,000000,6.35001,6.35001,6.26724,6.34601,463435.63705337,0
+EDD.US,D,20110916,000000,6.37915,6.39067,6.25066,6.30934,391737.56687857,0
+EDD.US,D,20110919,000000,6.24828,6.26724,6.22058,6.2361,317121.63744981,0
+EDD.US,D,20110920,000000,6.22448,6.22838,6.02305,6.04562,939857.27023953,0
+EDD.US,D,20110921,000000,6.01951,6.08371,5.91265,5.94676,1056295.4989859,0
+EDD.US,D,20110922,000000,5.88209,5.88209,5.72237,5.82218,878397.43165355,0
+EDD.US,D,20110923,000000,5.82694,5.85028,5.69523,5.71151,887185.65833783,0
+EDD.US,D,20110926,000000,5.78047,5.78903,5.62922,5.73075,646259.10120486,0
+EDD.US,D,20110927,000000,5.77332,5.92018,5.7578,5.88971,972813.64528927,0
+EDD.US,D,20110928,000000,5.93627,5.95162,5.74942,5.74942,713415.01264177,0
+EDD.US,D,20110929,000000,5.86684,5.8737,5.77332,5.80761,514217.30773265,0
+EDD.US,D,20110930,000000,5.71456,5.80361,5.61351,5.62122,463028.24972321,0
+EDD.US,D,20111003,000000,5.50913,5.59817,5.4475,5.4475,833240.43604568,0
+EDD.US,D,20111004,000000,5.33036,5.39617,5.27159,5.37627,1078131.6698764,0
+EDD.US,D,20111005,000000,5.40722,5.57132,5.40464,5.55903,393716.75532539,0
+EDD.US,D,20111006,000000,5.59485,5.70398,5.56256,5.70398,356313.76856621,0
+EDD.US,D,20111007,000000,5.70398,5.76132,5.60874,5.75371,387329.80396094,0
+EDD.US,D,20111010,000000,5.85028,5.93275,5.82389,5.92018,487261.49606411,0
+EDD.US,D,20111011,000000,5.90914,5.94809,5.88209,5.88589,434332.6421627,0
+EDD.US,D,20111012,000000,5.90085,5.92827,5.88971,5.8938,576000.53626113,0
+EDD.US,D,20111013,000000,5.88971,5.89705,5.80761,5.82389,742639.80374457,0
+EDD.US,D,20111014,000000,5.924,5.93275,5.84352,5.92018,558944.86669607,0
+EDD.US,D,20111017,000000,5.924,5.94809,5.85028,5.93952,510465.77440613,0
+EDD.US,D,20111018,000000,5.93627,6.00943,5.8737,6.00943,410376.58720108,0
+EDD.US,D,20111019,000000,5.97114,6.03266,5.91362,5.92827,400261.20179172,0
+EDD.US,D,20111020,000000,5.93627,5.9678,5.91362,5.924,265002.30837199,0
+EDD.US,D,20111021,000000,5.9678,5.99857,5.924,5.94428,466066.85522194,0
+EDD.US,D,20111024,000000,5.94428,6.03266,5.93275,6.00943,314115.5809388,0
+EDD.US,D,20111025,000000,6.00943,6.01361,5.91362,5.94428,456148.86367358,0
+EDD.US,D,20111026,000000,5.95914,6.04942,5.94428,6.02885,569272.34550929,0
+EDD.US,D,20111027,000000,6.16896,6.20001,6.09963,6.17743,604054.61377337,0
+EDD.US,D,20111028,000000,6.20391,6.25066,6.15343,6.23181,522058.46387103,0
+EDD.US,D,20111031,000000,6.20248,6.20248,6.12981,6.16715,617332.50082827,0
+EDD.US,D,20111101,000000,6.0959,6.0959,5.86942,6.05742,451783.09944977,0
+EDD.US,D,20111102,000000,6.13895,6.15343,6.00943,6.05742,318498.14464014,0
+EDD.US,D,20111103,000000,6.11523,6.11523,6.04466,6.06867,435454.00728801,0
+EDD.US,D,20111104,000000,6.09648,6.11523,6.04018,6.07229,360932.57492036,0
+EDD.US,D,20111107,000000,6.08753,6.09963,6.02885,6.06867,234571.10478889,0
+EDD.US,D,20111108,000000,6.11905,6.15801,6.08,6.12648,283895.42079219,0
+EDD.US,D,20111109,000000,6.07543,6.07543,5.93952,5.96276,434556.28520735,0
+EDD.US,D,20111110,000000,6.04942,6.04942,5.924,5.97885,322021.83505262,0
+EDD.US,D,20111111,000000,6.03771,6.09133,5.98161,6.01827,362368.93024939,0
+EDD.US,D,20111114,000000,6.04076,6.04076,5.90438,5.94428,321425.45360022,0
+EDD.US,D,20111115,000000,5.90914,5.98161,5.90914,5.93952,374572.70070955,0
+EDD.US,D,20111116,000000,5.93952,5.9678,5.854,5.88589,566011.14693327,0
+EDD.US,D,20111117,000000,5.93952,5.93952,5.69523,5.72284,1210217.561977,0
+EDD.US,D,20111118,000000,5.77332,5.8119,5.71456,5.80761,785097.33330638,0
+EDD.US,D,20111121,000000,5.75371,5.7578,5.67514,5.68371,509216.31326464,0
+EDD.US,D,20111122,000000,5.70398,5.79218,5.70398,5.77675,422840.74956299,0
+EDD.US,D,20111123,000000,5.73075,5.73761,5.56684,5.60636,932068.61246843,0
+EDD.US,D,20111125,000000,5.62122,5.63341,5.50512,5.51617,192960.89887511,0
+EDD.US,D,20111128,000000,5.61351,5.65293,5.52065,5.52846,524424.0403011,0
+EDD.US,D,20111129,000000,5.55903,5.62523,5.53988,5.58675,506827.63755296,0
+EDD.US,D,20111130,000000,5.67037,5.79999,5.65798,5.74656,795252.6174749,0
+EDD.US,D,20111201,000000,5.72284,5.86399,5.72284,5.84352,455869.5723596,0
+EDD.US,D,20111202,000000,5.84904,5.91781,5.82932,5.83418,301203.08252023,0
+EDD.US,D,20111205,000000,5.8737,5.92827,5.86942,5.89705,358808.49097982,0
+EDD.US,D,20111206,000000,5.90133,5.92104,5.84904,5.84904,464232.56226884,0
+EDD.US,D,20111207,000000,5.84904,5.88209,5.83418,5.85828,358358.05498847,0
+EDD.US,D,20111208,000000,5.84904,5.86865,5.76655,5.78256,514571.14672818,0
+EDD.US,D,20111209,000000,5.78713,5.8257,5.75951,5.79018,444734.66865746,0
+EDD.US,D,20111212,000000,5.75513,5.78256,5.71837,5.73132,929407.99521419,0
+EDD.US,D,20111213,000000,5.72398,5.73132,5.63913,5.64399,626131.22718601,0
+EDD.US,D,20111214,000000,5.62342,5.62342,5.52093,5.55607,1527406.3973371,0
+EDD.US,D,20111215,000000,5.55607,5.60408,5.51665,5.53265,725756.32882422,0
+EDD.US,D,20111216,000000,5.54055,5.64761,5.54055,5.63227,650998.65380378,0
+EDD.US,D,20111219,000000,5.63227,5.66418,5.6077,5.6116,728982.87847784,0
+EDD.US,D,20111220,000000,5.64761,5.71151,5.63227,5.69094,756662.11764763,0
+EDD.US,D,20111221,000000,5.67514,5.73913,5.67514,5.68371,1109695.7882255,0
+EDD.US,D,20111222,000000,5.70398,5.74656,5.69094,5.72656,809670.76906733,0
+EDD.US,D,20111223,000000,5.77046,5.81485,5.68742,5.71151,1065723.1557838,0
+EDD.US,D,20111227,000000,5.71151,5.73913,5.69094,5.73132,640344.635146,0
+EDD.US,D,20111228,000000,5.71151,5.80285,5.65236,5.75951,747058.06633567,0
+EDD.US,D,20111229,000000,5.75037,5.75037,5.62837,5.64761,672257.34265404,0
+EDD.US,D,20111230,000000,5.63341,5.73485,5.58189,5.61351,1099029.1699597,0
+EDD.US,D,20120103,000000,5.66418,5.78256,5.66418,5.77903,638815.88269053,0
+EDD.US,D,20120104,000000,5.73913,5.86609,5.68742,5.84904,559687.19360955,0
+EDD.US,D,20120105,000000,5.82932,5.84904,5.79018,5.84285,615680.90219334,0
+EDD.US,D,20120106,000000,5.86399,5.90133,5.84285,5.89028,868710.43292125,0
+EDD.US,D,20120109,000000,5.92104,5.94924,5.89705,5.94924,676462.46187394,0
+EDD.US,D,20120110,000000,6.00342,6.02142,5.97381,6.01304,917395.31881097,0
+EDD.US,D,20120111,000000,6.00342,6.08,6.00342,6.08,471267.34348565,0
+EDD.US,D,20120112,000000,6.08371,6.14724,6.05152,6.11143,568330.52480013,0
+EDD.US,D,20120113,000000,6.11523,6.14724,6.08819,6.13038,606648.03311748,0
+EDD.US,D,20120117,000000,6.16791,6.18181,6.09648,6.11143,532560.23726365,0
+EDD.US,D,20120118,000000,6.104,6.19161,6.08371,6.14724,578870.09701719,0
+EDD.US,D,20120119,000000,6.19161,6.258,6.19161,6.258,495541.53855303,0
+EDD.US,D,20120120,000000,6.27534,6.32106,6.21914,6.31791,505828.06863977,0
+EDD.US,D,20120123,000000,6.31791,6.44078,6.3061,6.39649,474131.65440497,0
+EDD.US,D,20120124,000000,6.38658,6.40848,6.33828,6.34143,552290.17365844,0
+EDD.US,D,20120125,000000,6.362,6.37315,6.27695,6.33105,653431.42814397,0
+EDD.US,D,20120126,000000,6.37734,6.4441,6.37734,6.40182,385112.27292662,0
+EDD.US,D,20120127,000000,6.42601,6.48097,6.362,6.46172,573350.41868036,0
+EDD.US,D,20120130,000000,6.45772,6.51963,6.42887,6.4963,416612.34326775,0
+EDD.US,D,20120131,000000,6.56696,6.60354,6.37582,6.53135,749441.49221062,0
+EDD.US,D,20120201,000000,6.60088,6.66296,6.57696,6.65183,691386.69772704,0
+EDD.US,D,20120202,000000,6.67897,6.7144,6.62249,6.64212,567607.09729888,0
+EDD.US,D,20120203,000000,6.7144,6.73821,6.64831,6.70964,506780.3890224,0
+EDD.US,D,20120206,000000,6.69926,6.70964,6.61964,6.63307,354413.32767033,0
+EDD.US,D,20120207,000000,6.65458,6.69364,6.60088,6.69011,565285.61949732,0
+EDD.US,D,20120208,000000,6.70964,6.72907,6.65183,6.71935,514813.68918506,0
+EDD.US,D,20120209,000000,6.69011,6.73821,6.68382,6.72355,492211.04213218,0
+EDD.US,D,20120210,000000,6.70268,6.70268,6.55172,6.64831,832869.79757262,0
+EDD.US,D,20120213,000000,6.69011,6.69011,6.59221,6.62249,547779.51394091,0
+EDD.US,D,20120214,000000,6.63307,6.63449,6.53611,6.54354,751142.43931081,0
+EDD.US,D,20120215,000000,6.58735,6.58735,6.44878,6.47163,766684.05596323,0
+EDD.US,D,20120216,000000,6.4963,6.53954,6.48097,6.50392,580639.29199485,0
+EDD.US,D,20120217,000000,6.52305,6.60687,6.52305,6.60088,446556.36200241,0
+EDD.US,D,20120221,000000,6.58448,6.63868,6.56468,6.60088,596899.08631179,0
+EDD.US,D,20120222,000000,6.60354,6.67897,6.59602,6.67488,582722.4272089,0
+EDD.US,D,20120223,000000,6.67897,6.69926,6.63449,6.64831,556138.30398077,0
+EDD.US,D,20120224,000000,6.67897,6.73821,6.64831,6.70744,820668.12704715,0
+EDD.US,D,20120227,000000,6.69011,6.72355,6.66296,6.69364,654638.89059163,0
+EDD.US,D,20120228,000000,6.70744,6.72355,6.65183,6.67488,671858.35506264,0
+EDD.US,D,20120229,000000,6.69497,6.74173,6.64621,6.64621,686249.20750407,0
+EDD.US,D,20120301,000000,6.67488,6.7784,6.67488,6.76973,685696.92468019,0
+EDD.US,D,20120302,000000,6.7725,6.8004,6.6882,6.6882,824835.44744261,0
+EDD.US,D,20120305,000000,6.70964,6.7465,6.62249,6.73821,1044207.2249338,0
+EDD.US,D,20120306,000000,6.67193,6.69564,6.58316,6.64278,665501.85275121,0
+EDD.US,D,20120307,000000,6.61897,6.65535,6.6003,6.63307,689708.84990846,0
+EDD.US,D,20120308,000000,6.69564,6.74526,6.62249,6.65535,1095762.7215469,0
+EDD.US,D,20120309,000000,6.6882,6.71602,6.6604,6.68526,579765.71916315,0
+EDD.US,D,20120312,000000,6.7144,6.7144,6.65183,6.67897,395373.60379705,0
+EDD.US,D,20120313,000000,6.7144,6.74354,6.70268,6.74354,439256.98901446,0
+EDD.US,D,20120314,000000,6.76183,6.76183,6.63307,6.64212,493558.15023682,0
+EDD.US,D,20120315,000000,6.66639,6.67897,6.62249,6.63868,324324.41344194,0
+EDD.US,D,20120316,000000,6.64278,6.64831,6.46963,6.49373,555001.18934528,0
+EDD.US,D,20120319,000000,6.50392,6.57916,6.4922,6.53954,726477.65639078,0
+EDD.US,D,20120320,000000,6.52649,6.54697,6.49373,6.53135,376833.28040504,0
+EDD.US,D,20120321,000000,6.55792,6.58316,6.53821,6.57582,429814.63267374,0
+EDD.US,D,20120322,000000,6.5705,6.5705,6.46963,6.52096,633858.98685104,0
+EDD.US,D,20120323,000000,6.56334,6.56334,6.49706,6.5503,284287.05861217,0
+EDD.US,D,20120326,000000,6.59068,6.63307,6.56334,6.57763,473002.93950824,0
+EDD.US,D,20120327,000000,6.61116,6.65183,6.5705,6.63307,479291.19394219,0
+EDD.US,D,20120328,000000,6.6604,6.70002,6.61116,6.61116,476281.98752915,0
+EDD.US,D,20120329,000000,6.61116,6.61897,6.51153,6.54697,502833.56176956,0
+EDD.US,D,20120330,000000,6.59068,6.59068,6.54697,6.55792,519568.99129416,0
+EDD.US,D,20120402,000000,6.53459,6.61116,6.51763,6.60649,513677.62451691,0
+EDD.US,D,20120403,000000,6.62249,6.66706,6.59068,6.63868,443679.45147494,0
+EDD.US,D,20120404,000000,6.63449,6.63449,6.53821,6.56334,591440.30608102,0
+EDD.US,D,20120405,000000,6.57582,6.57582,6.5062,6.5544,338610.2691488,0
+EDD.US,D,20120409,000000,6.53135,6.54697,6.46572,6.50134,247217.96146896,0
+EDD.US,D,20120410,000000,6.52096,6.5705,6.34039,6.34039,814871.25733103,0
+EDD.US,D,20120411,000000,6.40848,6.47307,6.38182,6.46572,631740.15274724,0
+EDD.US,D,20120412,000000,6.49706,6.55792,6.49706,6.55792,298125.62822971,0
+EDD.US,D,20120413,000000,6.60649,6.74526,6.54144,6.58592,567818.14073538,0
+EDD.US,D,20120416,000000,6.63868,6.63868,6.5705,6.6003,455287.89045003,0
+EDD.US,D,20120417,000000,6.62811,6.63868,6.56334,6.61897,363474.54586452,0
+EDD.US,D,20120418,000000,6.62811,6.65183,6.60354,6.60649,355613.44034656,0
+EDD.US,D,20120419,000000,6.61392,6.63307,6.51411,6.54144,651914.2253293,0
+EDD.US,D,20120420,000000,6.6003,6.63868,6.54697,6.61392,317252.88336802,0
+EDD.US,D,20120423,000000,6.6003,6.6003,6.54697,6.58316,335100.22831182,0
+EDD.US,D,20120424,000000,6.61897,6.64278,6.5503,6.5705,386327.08514571,0
+EDD.US,D,20120425,000000,6.63307,6.63449,6.58316,6.60354,352511.8368071,0
+EDD.US,D,20120426,000000,6.61392,6.65183,6.6003,6.64831,355109.45602059,0
+EDD.US,D,20120427,000000,6.65183,6.6803,6.64278,6.67193,337360.80800731,0
+EDD.US,D,20120430,000000,6.67193,6.73135,6.66383,6.72497,342434.25022218,0
+EDD.US,D,20120501,000000,6.73135,6.79382,6.71098,6.77678,334993.13164255,0
+EDD.US,D,20120502,000000,6.76431,6.79688,6.73135,6.75135,419676.14798277,0
+EDD.US,D,20120503,000000,6.75135,6.80545,6.71602,6.76431,532761.83099404,0
+EDD.US,D,20120504,000000,6.74526,6.76049,6.6882,6.75135,429964.77800419,0
+EDD.US,D,20120507,000000,6.75135,6.7725,6.70821,6.73135,420353.3769208,0
+EDD.US,D,20120508,000000,6.74526,6.74869,6.67193,6.72164,498424.74888458,0
+EDD.US,D,20120509,000000,6.68526,6.68526,6.61392,6.64278,691914.83130197,0
+EDD.US,D,20120510,000000,6.65535,6.65535,6.58316,6.62249,469763.79024648,0
+EDD.US,D,20120511,000000,6.57763,6.59553,6.5544,6.55792,395537.39870299,0
+EDD.US,D,20120514,000000,6.51763,6.51763,6.40525,6.41677,570855.69626675,0
+EDD.US,D,20120515,000000,6.40848,6.43753,6.36133,6.36467,474447.69457606,0
+EDD.US,D,20120516,000000,6.40525,6.40525,6.23867,6.27239,764516.9233615,0
+EDD.US,D,20120517,000000,6.27239,6.27572,6.08629,6.09896,1380596.8131463,0
+EDD.US,D,20120518,000000,6.12648,6.12648,6.0019,6.01827,415755.56991357,0
+EDD.US,D,20120521,000000,6.06619,6.12343,5.99761,6.10647,555023.23865954,0
+EDD.US,D,20120522,000000,6.14314,6.19887,6.11457,6.15419,404632.21585226,0
+EDD.US,D,20120523,000000,6.15419,6.15419,5.96961,6.07799,775962.61739799,0
+EDD.US,D,20120524,000000,6.10647,6.14314,5.96961,6.03847,880774.55772441,0
+EDD.US,D,20120525,000000,6.07457,6.09019,5.94038,6.0019,734713.60025117,0
+EDD.US,D,20120529,000000,6.04152,6.05343,6.01827,6.03266,639866.90000367,0
+EDD.US,D,20120530,000000,6.01827,6.02285,5.96961,6.02285,778406.941379,0
+EDD.US,D,20120531,000000,6.02285,6.02285,5.96028,5.96457,669570.47621616,0
+EDD.US,D,20120601,000000,5.88037,5.94924,5.88037,5.88037,731466.05125064,0
+EDD.US,D,20120604,000000,5.8839,5.94038,5.76713,5.76713,880226.47476991,0
+EDD.US,D,20120605,000000,5.78561,5.90914,5.77332,5.90914,456546.80129764,0
+EDD.US,D,20120606,000000,5.96705,6.04018,5.94199,6.04018,350272.25645852,0
+EDD.US,D,20120607,000000,6.12343,6.12723,6.06619,6.07457,382051.61811363,0
+EDD.US,D,20120608,000000,6.07742,6.11905,6.04018,6.11905,354381.82864996,0
+EDD.US,D,20120611,000000,6.18181,6.23181,6.08629,6.09896,581419.41773277,0
+EDD.US,D,20120612,000000,6.13486,6.21228,6.05838,6.18181,561771.37879095,0
+EDD.US,D,20120613,000000,6.17867,6.17867,6.09371,6.17428,443148.16799797,0
+EDD.US,D,20120614,000000,6.21228,6.21228,6.14648,6.17162,420015.28743546,0
+EDD.US,D,20120615,000000,6.17229,6.18914,6.09019,6.13553,473825.06394,0
+EDD.US,D,20120618,000000,6.12648,6.21228,6.09896,6.17867,793635.66776238,0
+EDD.US,D,20120619,000000,6.19887,6.37268,6.19161,6.36467,892721.08618485,0
+EDD.US,D,20120620,000000,6.39857,6.4441,6.362,6.4441,403377.50487402,0
+EDD.US,D,20120621,000000,6.46172,6.46172,6.30468,6.32914,457161.03219492,0
+EDD.US,D,20120622,000000,6.36991,6.40401,6.2621,6.29277,435891.84367119,0
+EDD.US,D,20120625,000000,6.24629,6.362,6.17667,6.25066,455216.49267052,0
+EDD.US,D,20120626,000000,6.31286,6.33382,6.27173,6.30847,425125.47850743,0
+EDD.US,D,20120627,000000,6.34076,6.38715,6.32,6.32914,448382.25521675,0
+EDD.US,D,20120628,000000,6.3542,6.39,6.31286,6.39,497819.9676934,0
+EDD.US,D,20120629,000000,6.47163,6.52649,6.4362,6.46497,395943.73606581,0
+EDD.US,D,20120702,000000,6.51763,6.55097,6.5062,6.53459,276368.20489019,0
+EDD.US,D,20120703,000000,6.55525,6.62516,6.55525,6.59278,265310.99877166,0
+EDD.US,D,20120705,000000,6.6164,6.63106,6.53192,6.58802,451542.65692759,0
+EDD.US,D,20120706,000000,6.56792,6.58802,6.51411,6.52649,334872.38539777,0
+EDD.US,D,20120709,000000,6.5062,6.59278,6.48629,6.59278,503361.6953445,0
+EDD.US,D,20120710,000000,6.64621,6.64621,6.50134,6.51411,412611.96768028,0
+EDD.US,D,20120711,000000,6.6043,6.6043,6.52096,6.57696,357741.7241565,0
+EDD.US,D,20120712,000000,6.55097,6.55935,6.48629,6.53821,281734.58799454,0
+EDD.US,D,20120713,000000,6.52096,6.69011,6.52096,6.62516,521461.03245127,0
+EDD.US,D,20120716,000000,6.65116,6.6882,6.59278,6.68382,479638.73313365,0
+EDD.US,D,20120717,000000,6.68382,6.73544,6.63382,6.71525,361039.67158962,0
+EDD.US,D,20120718,000000,6.72774,6.76468,6.70744,6.75212,394253.28863908,0
+EDD.US,D,20120719,000000,6.78193,6.79382,6.69497,6.75212,519764.28522048,0
+EDD.US,D,20120720,000000,6.73544,6.79382,6.70392,6.7784,385464.01198746,0
+EDD.US,D,20120723,000000,6.62058,6.72497,6.55097,6.72164,777670.9142696,0
+EDD.US,D,20120724,000000,6.72497,6.74173,6.60858,6.63382,577378.09341881,0
+EDD.US,D,20120725,000000,6.67087,6.69497,6.65116,6.69011,507390.42005031,0
+EDD.US,D,20120726,000000,6.70392,6.80974,6.69011,6.79382,474749.0352043,0
+EDD.US,D,20120727,000000,6.84316,6.87936,6.81888,6.81888,399747.76775962,0
+EDD.US,D,20120730,000000,6.83106,6.85583,6.81479,6.83106,461740.98975727,0
+EDD.US,D,20120731,000000,6.83106,6.8643,6.74583,6.77422,738597.42946326,0
+EDD.US,D,20120801,000000,6.82955,6.87936,6.76097,6.85583,418615.68096352,0
+EDD.US,D,20120802,000000,6.83374,6.86802,6.7904,6.81479,507615.1130623,0
+EDD.US,D,20120803,000000,6.93774,6.95965,6.85317,6.89783,490720.08850115,0
+EDD.US,D,20120806,000000,6.95089,6.95089,6.81888,6.85317,632988.56392139,0
+EDD.US,D,20120807,000000,6.89403,6.90479,6.83811,6.90127,547162.13314159,0
+EDD.US,D,20120808,000000,6.88432,6.92984,6.81888,6.86802,567369.80467872,0
+EDD.US,D,20120809,000000,6.86802,6.92622,6.84888,6.92622,395304.30595222,0
+EDD.US,D,20120810,000000,6.92326,6.93774,6.8885,6.93774,435993.69050374,0
+EDD.US,D,20120813,000000,6.93421,6.93421,6.85583,6.89403,417005.03105507,0
+EDD.US,D,20120814,000000,6.92326,6.93421,6.87936,6.92984,367529.51975398,0
+EDD.US,D,20120815,000000,6.92326,6.92326,6.84316,6.86802,407857.71553852,0
+EDD.US,D,20120816,000000,6.8885,6.91898,6.87212,6.89783,349334.63561873,0
+EDD.US,D,20120817,000000,6.93421,6.93421,6.80974,6.86802,391689.26838066,0
+EDD.US,D,20120820,000000,6.90127,6.90127,6.85583,6.88432,396088.63155954,0
+EDD.US,D,20120821,000000,6.92622,6.92622,6.85583,6.88432,468210.88854205,0
+EDD.US,D,20120822,000000,6.87649,6.90127,6.8643,6.87936,373386.23760881,0
+EDD.US,D,20120823,000000,6.85869,6.91393,6.84888,6.89783,516830.67645633,0
+EDD.US,D,20120824,000000,6.90127,6.90127,6.81479,6.87212,436435.72675631,0
+EDD.US,D,20120827,000000,6.86802,6.86802,6.79754,6.80974,375827.41168777,0
+EDD.US,D,20120828,000000,6.81479,6.8885,6.80249,6.8885,486040.38404095,0
+EDD.US,D,20120829,000000,6.90717,6.90717,6.84316,6.87649,456032.31729819,0
+EDD.US,D,20120830,000000,6.87649,6.89403,6.84888,6.88432,400353.59891814,0
+EDD.US,D,20120831,000000,6.92326,6.92326,6.85583,6.89403,403994.88567335,0
+EDD.US,D,20120904,000000,6.90479,6.92326,6.8885,6.91898,564892.93171,0
+EDD.US,D,20120905,000000,6.92326,6.94203,6.90127,6.93774,491967.44970795,0
+EDD.US,D,20120906,000000,6.95089,6.97564,6.94203,6.9706,370205.88651839,0
+EDD.US,D,20120907,000000,6.97564,6.99955,6.90127,6.92984,662939.93242747,0
+EDD.US,D,20120910,000000,6.90717,6.98364,6.90717,6.92622,364713.50733255,0
+EDD.US,D,20120911,000000,6.9626,6.99955,6.92622,6.99955,460614.37479523,0
+EDD.US,D,20120912,000000,6.99955,7.04546,6.98783,7.02059,505923.61566823,0
+EDD.US,D,20120913,000000,7.05279,7.09803,7.02879,7.06231,481001.59074849,0
+EDD.US,D,20120914,000000,7.06231,7.1809,7.05879,7.1265,540093.75296971,0
+EDD.US,D,20120917,000000,7.16518,7.17784,7.04842,7.1265,548852.58056831,0
+EDD.US,D,20120918,000000,7.1265,7.15993,7.0826,7.0826,475715.00516243,0
+EDD.US,D,20120919,000000,7.0868,7.0868,6.98783,7.00774,629397.67559877,0
+EDD.US,D,20120920,000000,6.99955,7.06231,6.95089,7.02879,532930.87573671,0
+EDD.US,D,20120921,000000,7.0826,7.0868,6.99088,7.02059,658062.83410627,0
+EDD.US,D,20120924,000000,7.02059,7.02059,6.91898,6.94203,723205.95814129,0
+EDD.US,D,20120925,000000,6.95965,7.05879,6.9465,6.9544,741343.09407251,0
+EDD.US,D,20120926,000000,7.02299,7.0806,6.94203,6.98879,533634.3538584,0
+EDD.US,D,20120927,000000,7.0005,7.02603,6.95965,6.9626,1051694.5420766,0
+EDD.US,D,20120928,000000,6.95965,6.9706,6.88278,6.88278,847620.78881366,0
+EDD.US,D,20121001,000000,6.93421,6.98003,6.88278,6.91279,780216.0351158,0
+EDD.US,D,20121002,000000,6.94203,6.99593,6.90375,6.95089,421010.65647928,0
+EDD.US,D,20121003,000000,6.96689,6.98879,6.9064,6.9706,413645.13554853,0
+EDD.US,D,20121004,000000,6.9706,6.9706,6.89726,6.9544,594972.39623227,0
+EDD.US,D,20121005,000000,6.95965,7.00907,6.93421,6.9544,412506.9709457,0
+EDD.US,D,20121008,000000,6.95965,6.99164,6.91279,6.9465,483347.21779899,0
+EDD.US,D,20121009,000000,6.9544,6.9626,6.87088,6.89726,446279.17062313,0
+EDD.US,D,20121010,000000,6.88278,6.90375,6.80811,6.86735,435622.00206332,0
+EDD.US,D,20121011,000000,6.87649,6.91279,6.84725,6.86735,427001.77015437,0
+EDD.US,D,20121012,000000,6.83612,6.89726,6.83612,6.87649,299578.7830363,0
+EDD.US,D,20121015,000000,6.9224,6.9706,6.89726,6.9706,598777.47789341,0
+EDD.US,D,20121016,000000,7.01345,7.03821,6.9626,7.00545,623250.11678916,0
+EDD.US,D,20121017,000000,7.02299,7.07164,6.98003,7.0005,445226.05337529,0
+EDD.US,D,20121018,000000,7.01697,7.05575,6.97564,6.99593,512226.56964502,0
+EDD.US,D,20121019,000000,7.00907,7.02299,6.96689,6.96689,469788.98946277,0
+EDD.US,D,20121022,000000,6.98441,7.01345,6.9465,6.9706,429755.83450238,0
+EDD.US,D,20121023,000000,6.9544,6.99164,6.93421,6.96689,526474.62652744,0
+EDD.US,D,20121024,000000,6.9706,7.00907,6.91898,6.95965,510700.96709159,0
+EDD.US,D,20121025,000000,6.99593,6.99593,6.9224,6.94203,392992.2778568,0
+EDD.US,D,20121026,000000,6.9465,6.95089,6.87649,6.93421,533417.01061781,0
+EDD.US,D,20121031,000000,6.95965,6.9706,6.83612,6.88278,550847.51852532,0
+EDD.US,D,20121101,000000,6.92917,6.98879,6.89726,6.98879,461561.44534114,0
+EDD.US,D,20121102,000000,7.03012,7.05575,6.91898,7.02603,713812.95026582,0
+EDD.US,D,20121105,000000,6.99164,6.99164,6.88278,6.89726,409602.76126724,0
+EDD.US,D,20121106,000000,6.92917,6.97564,6.9224,6.93708,278246.59647182,0
+EDD.US,D,20121107,000000,6.91898,6.9706,6.9064,6.9224,483927.84974122,0
+EDD.US,D,20121108,000000,6.93708,6.95965,6.91898,6.95965,326491.54604366,0
+EDD.US,D,20121109,000000,6.94203,6.98441,6.91898,6.9465,362512.77577577,0
+EDD.US,D,20121112,000000,6.9544,6.98441,6.93708,6.96689,282388.71765097,0
+EDD.US,D,20121113,000000,6.95965,7.00907,6.89298,6.93421,356705.40638619,0
+EDD.US,D,20121114,000000,6.93708,6.93708,6.62411,6.62945,845185.91453877,0
+EDD.US,D,20121115,000000,6.60773,6.63725,6.45839,6.58316,933229.87635288,0
+EDD.US,D,20121116,000000,6.61191,6.75906,6.60354,6.70821,438803.40312108,0
+EDD.US,D,20121119,000000,6.77916,6.87649,6.72164,6.75373,693317.58767595,0
+EDD.US,D,20121120,000000,6.77916,6.82611,6.75373,6.82611,537627.37967444,0
+EDD.US,D,20121121,000000,6.86735,6.87649,6.80811,6.87649,423234.48731766,0
+EDD.US,D,20121123,000000,6.89726,6.9224,6.81669,6.88278,148411.83436047,0
+EDD.US,D,20121126,000000,6.85155,6.90375,6.78259,6.80811,491335.36936579,0
+EDD.US,D,20121127,000000,6.83374,6.89726,6.82611,6.88783,458219.39927948,0
+EDD.US,D,20121128,000000,6.88783,6.95965,6.83012,6.95965,439180.34139822,0
+EDD.US,D,20121129,000000,6.9706,7.02299,6.90375,6.92917,460006.44370202,0
+EDD.US,D,20121130,000000,6.9544,6.97564,6.89726,6.9465,384295.39833159,0
+EDD.US,D,20121203,000000,6.90078,6.90375,6.83612,6.83612,572091.50783274,0
+EDD.US,D,20121204,000000,6.84078,6.8786,6.75373,6.85155,1733312.3436185,0
+EDD.US,D,20121205,000000,6.85155,6.91279,6.79688,6.79688,794106.05313329,0
+EDD.US,D,20121206,000000,6.79268,6.87649,6.77916,6.81669,865826.17262236,0
+EDD.US,D,20121207,000000,6.85508,6.91279,6.83374,6.89726,506935.78418958,0
+EDD.US,D,20121210,000000,6.83612,6.91898,6.82611,6.83374,548685.63576034,0
+EDD.US,D,20121211,000000,6.85155,6.9544,6.85155,6.88783,680869.17482423,0
+EDD.US,D,20121212,000000,6.89726,6.94203,6.84725,6.94203,668706.35309056,0
+EDD.US,D,20121213,000000,6.95965,7.0005,6.9465,6.9706,528514.71308031,0
+EDD.US,D,20121214,000000,6.99164,7.07536,6.98879,7.0005,732369.02316802,0
+EDD.US,D,20121217,000000,7.03821,7.04698,6.99164,7.04698,599162.81590932,0
+EDD.US,D,20121218,000000,7.06736,7.08479,7.0005,7.04698,503056.15484687,0
+EDD.US,D,20121219,000000,7.01345,7.05984,6.9544,7.05575,809608.82099393,0
+EDD.US,D,20121220,000000,7.04698,7.06736,6.98441,7.01697,492738.12573977,0
+EDD.US,D,20121221,000000,6.93708,7.01697,6.9224,6.99164,489860.16524494,0
+EDD.US,D,20121224,000000,7.00545,7.03374,6.9544,6.98879,234241.4150423,0
+EDD.US,D,20121226,000000,7.02603,7.03374,6.9465,6.98441,460416.98093423,0
+EDD.US,D,20121227,000000,6.95089,6.99164,6.90078,6.92546,608604.1222827,0
+EDD.US,D,20121228,000000,6.9224,6.98879,6.9224,6.98441,472077.9182766,0
+EDD.US,D,20121231,000000,6.98441,7.0806,6.97564,7.03821,592923.90994063,0
+EDD.US,D,20130102,000000,7.10108,7.2427,7.09289,7.23888,1140748.5724774,0
+EDD.US,D,20130103,000000,7.27147,7.3066,7.18003,7.24622,513313.28584793,0
+EDD.US,D,20130104,000000,7.2607,7.29194,7.23537,7.25156,588133.95890912,0
+EDD.US,D,20130107,000000,7.26375,7.28747,7.19575,7.23537,454571.8127202,0
+EDD.US,D,20130108,000000,7.2308,7.32242,7.17194,7.22242,571460.47745793,0
+EDD.US,D,20130109,000000,7.21061,7.25537,7.15909,7.22242,781635.59096731,0
+EDD.US,D,20130110,000000,7.26375,7.27147,7.19051,7.22613,700866.8528922,0
+EDD.US,D,20130111,000000,7.22242,7.25156,7.19051,7.23888,596671.24339776,0
+EDD.US,D,20130114,000000,7.21375,7.25156,7.17718,7.20527,495054.35370459,0
+EDD.US,D,20130115,000000,7.24622,7.27147,7.21061,7.2427,856903.55011781,0
+EDD.US,D,20130116,000000,7.21061,7.24622,7.15556,7.16365,620406.80521675,0
+EDD.US,D,20130117,000000,7.21375,7.26375,7.19422,7.22613,917667.26035354,0
+EDD.US,D,20130118,000000,7.25537,7.28747,7.2427,7.28747,718155.61520803,0
+EDD.US,D,20130122,000000,7.28585,7.29194,7.22613,7.27595,712744.08350781,0
+EDD.US,D,20130123,000000,7.29194,7.31032,7.2427,7.25156,651511.03786852,0
+EDD.US,D,20130124,000000,7.27595,7.33623,7.23537,7.29194,702462.8032578,0
+EDD.US,D,20130125,000000,7.31566,7.34766,7.25156,7.26375,686459.20097322,0
+EDD.US,D,20130128,000000,7.29194,7.29194,7.17194,7.24622,638925.07929451,0
+EDD.US,D,20130129,000000,7.25537,7.26375,7.18003,7.2607,611062.09583919,0
+EDD.US,D,20130130,000000,7.25156,7.29727,7.23537,7.27147,487010.55386847,0
+EDD.US,D,20130131,000000,7.28585,7.29727,7.22613,7.27147,617708.38913806,0
+EDD.US,D,20130201,000000,7.31566,7.369,7.28585,7.369,680731.62910192,0
+EDD.US,D,20130204,000000,7.35451,7.35451,7.26832,7.29194,404550.31839928,0
+EDD.US,D,20130205,000000,7.3066,7.36432,7.25156,7.35451,444713.66931054,0
+EDD.US,D,20130206,000000,7.3408,7.3408,7.30261,7.33623,377287.91626577,0
+EDD.US,D,20130207,000000,7.34766,7.35976,7.24622,7.26375,467438.11257554,0
+EDD.US,D,20130208,000000,7.28747,7.34385,7.27595,7.34385,325210.58588179,0
+EDD.US,D,20130211,000000,7.35061,7.35061,7.27595,7.32242,419449.35503608,0
+EDD.US,D,20130212,000000,7.31566,7.3408,7.3066,7.31032,338746.76490375,0
+EDD.US,D,20130213,000000,7.32242,7.35061,7.30261,7.33623,399465.3265436,0
+EDD.US,D,20130214,000000,7.34766,7.37728,7.33012,7.37728,541088.07204617,0
+EDD.US,D,20130215,000000,7.38118,7.38489,7.32242,7.37728,358479.85120059,0
+EDD.US,D,20130219,000000,7.37728,7.4069,7.30261,7.3066,542198.93749803,0
+EDD.US,D,20130220,000000,7.29194,7.369,7.29194,7.369,499116.67736546,0
+EDD.US,D,20130221,000000,7.36432,7.36432,7.30261,7.35451,523752.06119979,0
+EDD.US,D,20130222,000000,7.34766,7.37728,7.28585,7.29727,323062.3526923,0
+EDD.US,D,20130225,000000,7.31032,7.31566,7.16803,7.18384,473383.02768742,0
+EDD.US,D,20130226,000000,7.20089,7.23537,7.12479,7.19051,742646.10354863,0
+EDD.US,D,20130227,000000,7.20527,7.21814,7.14651,7.20527,460119.84017537,0
+EDD.US,D,20130228,000000,7.21375,7.2427,7.19575,7.19575,506784.58889178,0
+EDD.US,D,20130301,000000,7.18384,7.2308,7.16365,7.19422,299008.65076754,0
+EDD.US,D,20130304,000000,7.19575,7.2308,7.15909,7.16803,388173.97770695,0
+EDD.US,D,20130305,000000,7.21375,7.2427,7.19422,7.21375,341148.04022358,0
+EDD.US,D,20130306,000000,7.25156,7.25156,7.18003,7.21375,334916.4840263,0
+EDD.US,D,20130307,000000,7.2308,7.23888,7.15909,7.19575,330657.81647176,0
+EDD.US,D,20130308,000000,7.21814,7.23537,7.18384,7.22613,291725.02728977,0
+EDD.US,D,20130311,000000,7.16803,7.28747,7.16365,7.25156,534172.98710679,0
+EDD.US,D,20130312,000000,7.27147,7.28747,7.19051,7.22242,338297.37887976,0
+EDD.US,D,20130313,000000,7.25156,7.25537,7.20527,7.24622,383769.36469135,0
+EDD.US,D,20130314,000000,7.26832,7.26832,7.17194,7.19051,417402.96867914,0
+EDD.US,D,20130315,000000,7.20527,7.20527,7.10393,7.10908,579172.48761278,0
+EDD.US,D,20130318,000000,7.08993,7.10393,7.02299,7.02603,634214.92578127,0
+EDD.US,D,20130319,000000,7.00545,7.05984,6.98441,7.02603,348194.37108119,0
+EDD.US,D,20130320,000000,7.07164,7.07536,6.99593,7.00907,539702.11514973,0
+EDD.US,D,20130321,000000,7.02603,7.07536,7.02299,7.06441,321868.53982014,0
+EDD.US,D,20130322,000000,7.09669,7.09669,7.03821,7.08993,370482.02793035,0
+EDD.US,D,20130325,000000,7.10908,7.12945,7.02603,7.09289,405303.14498621,0
+EDD.US,D,20130326,000000,7.12565,7.17784,7.08394,7.15993,537507.68339702,0
+EDD.US,D,20130327,000000,7.15317,7.15688,7.04908,7.07461,462714.30948682,0
+EDD.US,D,20130328,000000,7.08394,7.10108,7.0427,7.06365,347763.88446942,0
+EDD.US,D,20130401,000000,7.02603,7.10108,7.02603,7.04546,366126.76337999,0
+EDD.US,D,20130402,000000,7.08394,7.11899,7.0667,7.09669,342095.11076948,0
+EDD.US,D,20130403,000000,7.0427,7.08394,6.97859,7.03764,709437.73633591,0
+EDD.US,D,20130404,000000,7.05946,7.05946,6.99955,7.02603,557777.30300755,0
+EDD.US,D,20130405,000000,6.99955,7.08394,6.99955,7.07461,638625.83860095,0
+EDD.US,D,20130408,000000,7.09289,7.15688,7.07461,7.14803,647872.90101535,0
+EDD.US,D,20130409,000000,7.16965,7.2547,7.16965,7.24184,840373.91419299,0
+EDD.US,D,20130410,000000,7.27508,7.30871,7.24927,7.28051,721949.14722837,0
+EDD.US,D,20130411,000000,7.29042,7.31708,7.27051,7.29651,508217.79431879,0
+EDD.US,D,20130412,000000,7.23299,7.30204,7.22775,7.30204,486430.97189359,0
+EDD.US,D,20130415,000000,7.29042,7.30576,7.17346,7.1809,722894.11783958,0
+EDD.US,D,20130416,000000,7.22327,7.24184,7.1809,7.22775,504726.65289403,0
+EDD.US,D,20130417,000000,7.21212,7.23813,7.17784,7.21212,492568.03102974,0
+EDD.US,D,20130418,000000,7.21212,7.24184,7.19051,7.21212,373562.6321229,0
+EDD.US,D,20130419,000000,7.21575,7.22327,7.1809,7.21212,467423.4130327,0
+EDD.US,D,20130422,000000,7.21975,7.21975,7.16965,7.19051,471562.38430981,0
+EDD.US,D,20130423,000000,7.21575,7.27508,7.19814,7.21575,768280.00632884,0
+EDD.US,D,20130424,000000,7.21575,7.23299,7.19489,7.2085,582231.04249107,0
+EDD.US,D,20130425,000000,7.16965,7.28356,7.16965,7.23299,780276.93322185,0
+EDD.US,D,20130426,000000,7.24927,7.27508,7.23299,7.27508,341779.0705984,0
+EDD.US,D,20130429,000000,7.29651,7.33547,7.28356,7.31403,574479.13357708,0
+EDD.US,D,20130430,000000,7.31708,7.34766,7.30871,7.34299,730336.28638656,0
+EDD.US,D,20130501,000000,7.35061,7.35384,7.29651,7.31708,383725.26606283,0
+EDD.US,D,20130502,000000,7.3408,7.38118,7.3408,7.38118,473567.82194028,0
+EDD.US,D,20130503,000000,7.38118,7.43881,7.369,7.42252,465676.26736929,0
+EDD.US,D,20130506,000000,7.43881,7.45281,7.38719,7.43718,334640.34261436,0
+EDD.US,D,20130507,000000,7.43881,7.49157,7.41928,7.47937,555966.10933606,0
+EDD.US,D,20130508,000000,7.48252,7.52671,7.44414,7.51661,759304.88545699,0
+EDD.US,D,20130509,000000,7.50814,7.52671,7.47452,7.49537,537066.69711179,0
+EDD.US,D,20130510,000000,7.50433,7.50433,7.40756,7.44414,420028.93701096,0
+EDD.US,D,20130513,000000,7.44872,7.46538,7.36432,7.39413,459326.06486195,0
+EDD.US,D,20130514,000000,7.35384,7.43881,7.3408,7.41156,411322.60777964,0
+EDD.US,D,20130515,000000,7.41156,7.41395,7.34299,7.39871,442053.0520563,0
+EDD.US,D,20130516,000000,7.39413,7.40214,7.3248,7.3408,327861.75342992,0
+EDD.US,D,20130517,000000,7.35384,7.36432,7.30871,7.32928,354670.56967004,0
+EDD.US,D,20130520,000000,7.33547,7.37356,7.2547,7.25841,412803.06173721,0
+EDD.US,D,20130521,000000,7.24927,7.3408,7.24927,7.32928,359168.62977942,0
+EDD.US,D,20130522,000000,7.30871,7.3209,7.28051,7.30576,400765.1861177,0
+EDD.US,D,20130523,000000,7.29042,7.29042,7.21975,7.2547,400231.80270604,0
+EDD.US,D,20130524,000000,7.2547,7.2547,7.13993,7.19814,591859.24305199,0
+EDD.US,D,20130528,000000,7.21212,7.22775,7.0325,7.07461,709280.24123404,0
+EDD.US,D,20130529,000000,7.02603,7.05946,6.9147,6.99021,994854.55981215,0
+EDD.US,D,20130530,000000,6.99955,7.01193,6.8366,6.9086,1076307.8765967,0
+EDD.US,D,20130531,000000,6.86517,6.86517,6.65878,6.67087,1075333.5068999,0
+EDD.US,D,20130603,000000,6.61716,6.63163,6.48164,6.55725,1479113.1492673,0
+EDD.US,D,20130604,000000,6.53668,6.66849,6.53668,6.6043,792800.94372247,0
+EDD.US,D,20130605,000000,6.61716,6.67334,6.51963,6.58382,957958.70728099,0
+EDD.US,D,20130606,000000,6.59602,6.69926,6.56259,6.69926,681255.56280748,0
+EDD.US,D,20130607,000000,6.69287,6.69926,6.51287,6.61258,774747.80517891,0
+EDD.US,D,20130610,000000,6.5782,6.5782,6.40934,6.44353,1375822.6116249,0
+EDD.US,D,20130611,000000,6.41734,6.41734,6.25658,6.29867,1524009.7529734,0
+EDD.US,D,20130612,000000,6.34553,6.39592,6.24962,6.26067,1123255.0665292,0
+EDD.US,D,20130613,000000,6.24962,6.38515,6.24962,6.33828,1437721.3365615,0
+EDD.US,D,20130614,000000,6.36249,6.52906,6.36249,6.51287,873585.43130777,0
+EDD.US,D,20130617,000000,6.52305,6.54496,6.50258,6.51963,619820.92343779,0
+EDD.US,D,20130618,000000,6.50258,6.50258,6.41401,6.41401,562623.95227573,0
+EDD.US,D,20130619,000000,6.39592,6.42754,6.30401,6.32372,716991.20142153,0
+EDD.US,D,20130620,000000,6.2361,6.23934,6.04942,6.09133,1524633.4335768,0
+EDD.US,D,20130621,000000,6.09963,6.16381,5.93503,5.93503,1467608.6570594,0
+EDD.US,D,20130624,000000,5.85885,5.92581,5.73132,5.89266,1286841.028971,0
+EDD.US,D,20130625,000000,5.9558,6.07457,5.90438,6.03142,1261567.2649905,0
+EDD.US,D,20130626,000000,6.09752,6.19228,6.08819,6.10572,1059413.9020029,0
+EDD.US,D,20130627,000000,6.14076,6.24905,6.14076,6.23486,807695.78048989,0
+EDD.US,D,20130628,000000,6.3542,6.37172,6.24905,6.3542,699189.00507362,0
+EDD.US,D,20130701,000000,6.2181,6.28696,6.2181,6.28696,640884.31836175,0
+EDD.US,D,20130702,000000,6.28696,6.30468,6.2181,6.252,607162.51711692,0
+EDD.US,D,20130703,000000,6.12723,6.22647,6.09238,6.17428,621059.88490583,0
+EDD.US,D,20130705,000000,6.14076,6.14504,6.0098,6.04533,675794.68264201,0
+EDD.US,D,20130708,000000,6.04533,6.10971,6.03142,6.04942,577126.10125582,0
+EDD.US,D,20130709,000000,6.05343,6.11409,6.02704,6.06172,817141.28673264,0
+EDD.US,D,20130710,000000,6.06667,6.10572,6.01505,6.04533,587440.9804609,0
+EDD.US,D,20130711,000000,6.15286,6.1621,6.10572,6.1621,1236449.9461444,0
+EDD.US,D,20130712,000000,6.12723,6.19666,6.10572,6.16591,539513.12102748,0
+EDD.US,D,20130715,000000,6.20896,6.22647,6.17428,6.21362,565031.52739964,0
+EDD.US,D,20130716,000000,6.23486,6.27058,6.19666,6.24448,571259.93369489,0
+EDD.US,D,20130717,000000,6.22647,6.33105,6.20438,6.32106,541905.99660855,0
+EDD.US,D,20130718,000000,6.29172,6.38344,6.27458,6.36849,902008.04735838,0
+EDD.US,D,20130719,000000,6.3421,6.38344,6.30847,6.3421,874199.66220506,0
+EDD.US,D,20130722,000000,6.3421,6.36849,6.30468,6.33895,725750.02902014,0
+EDD.US,D,20130723,000000,6.36467,6.39934,6.30847,6.39934,866309.15760143,0
+EDD.US,D,20130724,000000,6.37734,6.37734,6.27458,6.29943,382904.19159842,0
+EDD.US,D,20130725,000000,6.24905,6.32106,6.19666,6.24905,618157.77516207,0
+EDD.US,D,20130726,000000,6.23486,6.27695,6.18782,6.24448,490711.68876239,0
+EDD.US,D,20130729,000000,6.24448,6.25658,6.13038,6.13038,462579.91366656,0
+EDD.US,D,20130730,000000,6.15734,6.1621,6.08371,6.10971,552133.72852392,0
+EDD.US,D,20130731,000000,6.10124,6.12723,6.02305,6.05838,780700.07006221,0
+EDD.US,D,20130801,000000,6.10572,6.12343,6.03638,6.08819,372236.52336516,0
+EDD.US,D,20130802,000000,6.07105,6.11905,6.06667,6.10971,423418.23160317,0
+EDD.US,D,20130805,000000,6.06667,6.10971,6.04533,6.06667,423966.31455768,0
+EDD.US,D,20130806,000000,6.03638,6.08819,6.00486,6.05343,529762.07428712,0
+EDD.US,D,20130807,000000,6.05343,6.07543,6.0019,6.04533,490576.24297478,0
+EDD.US,D,20130808,000000,6.09238,6.14076,6.01505,6.10971,409080.92749637,0
+EDD.US,D,20130809,000000,6.07543,6.11409,6.05343,6.06172,390902.84283867,0
+EDD.US,D,20130812,000000,6.07105,6.10572,6.04533,6.05838,551392.45157779,0
+EDD.US,D,20130813,000000,6.05343,6.07543,6.0019,6.03638,496637.70446203,0
+EDD.US,D,20130814,000000,6.03638,6.06172,5.96838,5.98428,751488.92853491,0
+EDD.US,D,20130815,000000,5.96838,5.98086,5.87648,5.95048,675148.95272435,0
+EDD.US,D,20130816,000000,5.91971,5.98086,5.9018,5.96199,668175.06961359,0
+EDD.US,D,20130819,000000,5.96199,5.96199,5.83285,5.83285,835672.16041854,0
+EDD.US,D,20130820,000000,5.82856,5.8718,5.73369,5.86466,870992.01196366,0
+EDD.US,D,20130821,000000,5.85028,5.85028,5.72455,5.76457,1172160.4455615,0
+EDD.US,D,20130822,000000,5.75951,5.77742,5.71694,5.73837,633170.2082722,0
+EDD.US,D,20130823,000000,5.72999,5.77742,5.72999,5.75103,1000637.7799528,0
+EDD.US,D,20130826,000000,5.77332,5.79018,5.75103,5.7559,645571.37259336,0
+EDD.US,D,20130827,000000,5.75103,5.75103,5.66075,5.68217,702051.21605826,0
+EDD.US,D,20130828,000000,5.65236,5.72999,5.64761,5.68665,725820.37683231,0
+EDD.US,D,20130829,000000,5.66075,5.73837,5.66075,5.7217,994446.12251463,0
+EDD.US,D,20130830,000000,5.82932,5.88828,5.82265,5.86542,702937.3884981,0
+EDD.US,D,20130903,000000,5.76866,5.77332,5.73369,5.7559,569035.05288915,0
+EDD.US,D,20130904,000000,5.76457,5.79438,5.7217,5.75103,504747.65224094,0
+EDD.US,D,20130905,000000,5.72999,5.76457,5.70789,5.70789,898801.44708433,0
+EDD.US,D,20130906,000000,5.72455,5.80361,5.7217,5.77742,804071.29321222,0
+EDD.US,D,20130909,000000,5.79913,5.86466,5.76866,5.80722,826059.7093678,0
+EDD.US,D,20130910,000000,5.84285,5.9018,5.82856,5.8718,560265.72561708,0
+EDD.US,D,20130911,000000,5.85028,5.98838,5.85028,5.96199,472403.4081538,0
+EDD.US,D,20130912,000000,5.96199,5.99761,5.92827,5.9718,966967.42710789,0
+EDD.US,D,20130913,000000,5.98086,6.01505,5.93684,5.99391,455141.94498896,0
+EDD.US,D,20130916,000000,6.04076,6.08371,6.02704,6.05343,530648.24672697,0
+EDD.US,D,20130917,000000,6.06172,6.10971,6.02704,6.10572,516099.89918366,0
+EDD.US,D,20130918,000000,6.09752,6.37315,6.07105,6.34687,1070431.2093623,0
+EDD.US,D,20130919,000000,6.31791,6.35134,6.20438,6.2822,1080874.1845836,0
+EDD.US,D,20130920,000000,6.29172,6.29943,6.23181,6.25658,759113.79140005,0
+EDD.US,D,20130923,000000,6.2381,6.27458,6.20896,6.21362,453829.48580672,0
+EDD.US,D,20130924,000000,6.18782,6.2181,6.15286,6.17095,454774.45641793,0
+EDD.US,D,20130925,000000,6.17095,6.2181,6.16591,6.17867,447258.79015675,0
+EDD.US,D,20130926,000000,6.25286,6.31011,6.23181,6.25658,737906.55094973,0
+EDD.US,D,20130927,000000,6.20848,6.21362,6.14314,6.15562,617505.74544032,0
+EDD.US,D,20130930,000000,6.11572,6.24905,6.10706,6.20391,675442.94358117,0
+EDD.US,D,20131001,000000,6.18181,6.25658,6.16057,6.23181,434301.14314232,0
+EDD.US,D,20131002,000000,6.17314,6.20391,6.08581,6.18181,821315.95689952,0
+EDD.US,D,20131003,000000,6.18619,6.23181,6.14314,6.20848,506072.71103134,0
+EDD.US,D,20131004,000000,6.20391,6.26648,6.19639,6.23486,300341.05932934,0
+EDD.US,D,20131007,000000,6.19161,6.22647,6.16447,6.20391,531583.76763206,0
+EDD.US,D,20131008,000000,6.19639,6.23181,6.13915,6.15105,420801.71297746,0
+EDD.US,D,20131009,000000,6.15562,6.23181,6.13362,6.19944,609882.98250986,0
+EDD.US,D,20131010,000000,6.23486,6.37515,6.22647,6.34039,928899.81101882,0
+EDD.US,D,20131011,000000,6.34429,6.34896,6.26648,6.31848,412563.66918238,0
+EDD.US,D,20131014,000000,6.26067,6.3542,6.25286,6.33229,555115.63578597,0
+EDD.US,D,20131015,000000,6.34039,6.34429,6.24905,6.26067,562278.51301898,0
+EDD.US,D,20131016,000000,6.30105,6.32724,6.28391,6.32724,436841.0141518,0
+EDD.US,D,20131017,000000,6.30553,6.44544,6.30553,6.44544,591421.4066688,0
+EDD.US,D,20131018,000000,6.43344,6.45011,6.40324,6.41468,611171.29244316,0
+EDD.US,D,20131021,000000,6.41067,6.42811,6.38106,6.41468,436879.86294359,0
+EDD.US,D,20131022,000000,6.42544,6.47639,6.42001,6.46353,493869.99053853,0
+EDD.US,D,20131023,000000,6.42811,6.48696,6.42811,6.47163,763498.45503609,0
+EDD.US,D,20131024,000000,6.46087,6.48696,6.42811,6.46353,353746.59840575,0
+EDD.US,D,20131025,000000,6.45487,6.49163,6.44153,6.47639,507161.52716892,0
+EDD.US,D,20131028,000000,6.46087,6.48164,6.46087,6.47639,407960.61233841,0
+EDD.US,D,20131029,000000,6.47163,6.47163,6.40677,6.41067,531218.37899572,0
+EDD.US,D,20131030,000000,6.39248,6.44153,6.34429,6.37172,453689.84014973,0
+EDD.US,D,20131031,000000,6.34429,6.38859,6.29629,6.31439,419979.5885457,0
+EDD.US,D,20131101,000000,6.30553,6.31011,6.16896,6.19161,1082242.2920352,0
+EDD.US,D,20131104,000000,6.18181,6.21753,6.12514,6.18181,390119.56719871,0
+EDD.US,D,20131105,000000,6.14314,6.17314,6.09371,6.16896,472926.29189201,0
+EDD.US,D,20131106,000000,6.16896,6.19161,6.14314,6.16447,487626.88470044,0
+EDD.US,D,20131107,000000,6.15105,6.16896,6.10334,6.11572,497660.37265684,0
+EDD.US,D,20131108,000000,6.09371,6.09371,5.98352,6.02771,609151.15526986,0
+EDD.US,D,20131111,000000,6.0019,6.05029,5.97999,5.97999,821263.45853223,0
+EDD.US,D,20131112,000000,5.95371,5.99342,5.88284,5.93627,949075.98353558,0
+EDD.US,D,20131113,000000,5.91419,5.97114,5.8737,5.96142,498907.73386364,0
+EDD.US,D,20131114,000000,5.9399,6.01057,5.91066,5.95371,728303.54960512,0
+EDD.US,D,20131115,000000,5.97999,6.02362,5.95799,5.96142,780323.13178508,0
+EDD.US,D,20131118,000000,5.99761,6.03209,5.98352,5.99342,899381.02905921,0
+EDD.US,D,20131119,000000,5.98352,6.02,5.97562,5.98352,745028.47945625,0
+EDD.US,D,20131120,000000,5.99761,6.05457,5.96142,5.96705,808213.41439137,0
+EDD.US,D,20131121,000000,5.99761,5.99761,5.9399,5.94494,522667.44493159,0
+EDD.US,D,20131122,000000,5.96142,5.96142,5.88284,5.93209,983119.07478822,0
+EDD.US,D,20131125,000000,5.92646,5.9399,5.88828,5.88828,873024.74874512,0
+EDD.US,D,20131126,000000,5.8737,5.91856,5.8737,5.89571,937088.50634867,0
+EDD.US,D,20131127,000000,5.88828,5.93209,5.88284,5.91066,668900.59704954,0
+EDD.US,D,20131129,000000,5.90009,5.93209,5.89571,5.91419,223782.69031086,0
+EDD.US,D,20131202,000000,5.892,5.93209,5.88284,5.91419,963718.82814,0
+EDD.US,D,20131203,000000,5.88284,5.88284,5.82513,5.86542,875548.8702444,0
+EDD.US,D,20131204,000000,5.83485,5.86247,5.80361,5.83989,1068296.6257483,0
+EDD.US,D,20131205,000000,5.80818,5.84657,5.77742,5.84409,758595.10753123,0
+EDD.US,D,20131206,000000,5.89571,5.89571,5.80818,5.8737,1018126.0360643,0
+EDD.US,D,20131209,000000,5.8737,5.89571,5.84409,5.892,1114502.5387347,0
+EDD.US,D,20131210,000000,5.88284,5.93627,5.88284,5.90438,766915.0487793,0
+EDD.US,D,20131211,000000,5.93627,5.95799,5.90009,5.91419,990029.95985823,0
+EDD.US,D,20131212,000000,5.89571,5.93209,5.892,5.91419,1288280.5342021,0
+EDD.US,D,20131213,000000,5.90009,5.9399,5.88828,5.93209,977450.30108829,0
+EDD.US,D,20131216,000000,5.92171,6.03209,5.92171,6.02,1095333.2849025,0
+EDD.US,D,20131217,000000,5.99761,6.08104,5.98838,6.05457,2689362.2102648,0
+EDD.US,D,20131218,000000,6.06933,6.09809,5.97999,6.04562,1380897.1038072,0
+EDD.US,D,20131219,000000,6.00295,6.0259,5.97562,5.99924,1799676.5796766,0
+EDD.US,D,20131220,000000,5.96028,6.01827,5.95667,5.98913,1315911.474874,0
+EDD.US,D,20131223,000000,5.97999,6.06933,5.95667,6.06485,1403369.5549092,0
+EDD.US,D,20131224,000000,6.05029,6.11143,6.00732,6.09809,785044.83493911,0
+EDD.US,D,20131226,000000,6.08819,6.20076,6.08819,6.16849,1494148.681659,0
+EDD.US,D,20131227,000000,6.12981,6.19228,6.08314,6.19228,1351218.726811,0
+EDD.US,D,20131230,000000,6.15952,6.21543,6.01304,6.07876,2186755.4414419,0
+EDD.US,D,20131231,000000,6.04562,6.15343,6.03142,6.12981,1726817.2456174,0
+EDD.US,D,20140102,000000,6.12143,6.15343,6.09238,6.14839,973958.10969619,0
+EDD.US,D,20140103,000000,6.12981,6.18705,6.08819,6.14839,1299038.4996271,0
+EDD.US,D,20140106,000000,6.12981,6.16849,6.12514,6.13553,626025.18048409,0
+EDD.US,D,20140107,000000,6.14076,6.16381,6.12514,6.13553,486360.62408141,0
+EDD.US,D,20140108,000000,6.13553,6.15952,6.08819,6.102,616224.78527846,0
+EDD.US,D,20140109,000000,6.09809,6.12981,6.02305,6.03638,783641.02859778,0
+EDD.US,D,20140110,000000,6.05524,6.12143,6.03638,6.10706,449266.3277219,0
+EDD.US,D,20140113,000000,6.07457,6.09238,6.01304,6.0259,781282.80193912,0
+EDD.US,D,20140114,000000,6.02305,6.08314,6.01827,6.05981,440652.39561702,0
+EDD.US,D,20140115,000000,6.06933,6.07876,6.04076,6.05981,419531.25248905,0
+EDD.US,D,20140116,000000,6.04076,6.04562,6.00732,6.03142,528341.46846825,0
+EDD.US,D,20140117,000000,6.01304,6.03142,5.99475,6.00295,602369.41618337,0
+EDD.US,D,20140121,000000,6.02305,6.0259,5.96028,5.97999,586226.16824182,0
+EDD.US,D,20140122,000000,5.96571,5.97999,5.95162,5.95667,617517.29508114,0
+EDD.US,D,20140123,000000,5.95162,5.96028,5.89085,5.91419,909909.05163548,0
+EDD.US,D,20140124,000000,5.87104,5.88589,5.70247,5.72113,2439392.2843825,0
+EDD.US,D,20140127,000000,5.72113,5.73075,5.65932,5.67875,1356761.5044294,0
+EDD.US,D,20140128,000000,5.68799,5.75409,5.66922,5.71151,757702.63528731,0
+EDD.US,D,20140129,000000,5.67875,5.70247,5.63189,5.67333,1099020.7702209,0
+EDD.US,D,20140130,000000,5.69665,5.71151,5.65932,5.65932,1262070.1993491,0
+EDD.US,D,20140131,000000,5.62122,5.68799,5.60293,5.64037,1658738.4128835,0
+EDD.US,D,20140203,000000,5.6459,5.65018,5.53656,5.57532,905447.7403832,0
+EDD.US,D,20140204,000000,5.58017,5.66922,5.57532,5.63627,882573.15178776,0
+EDD.US,D,20140205,000000,5.62637,5.69665,5.62122,5.64037,653189.93565444,0
+EDD.US,D,20140206,000000,5.67875,5.7639,5.66456,5.69665,1464890.2916012,0
+EDD.US,D,20140207,000000,5.74418,5.75894,5.70247,5.72113,756590.71986812,0
+EDD.US,D,20140210,000000,5.73485,5.75894,5.72455,5.74418,798627.21252427,0
+EDD.US,D,20140211,000000,5.75409,5.82389,5.7398,5.80999,893723.80500008,0
+EDD.US,D,20140212,000000,5.82028,5.82856,5.79084,5.79628,1004524.7590669,0
+EDD.US,D,20140213,000000,5.79084,5.82389,5.78713,5.81532,788001.54298486,0
+EDD.US,D,20140214,000000,5.83989,5.85266,5.82028,5.83342,956857.29153525,0
+EDD.US,D,20140218,000000,5.84409,5.8817,5.82389,5.86399,1293635.3676655,0
+EDD.US,D,20140219,000000,5.84657,5.87598,5.80104,5.80999,1030332.9564265,0
+EDD.US,D,20140220,000000,5.82028,5.83342,5.78189,5.82856,457014.03676651,0
+EDD.US,D,20140221,000000,5.85761,5.8817,5.83989,5.84657,634285.27359344,0
+EDD.US,D,20140224,000000,5.85266,5.89504,5.85266,5.87104,807687.38075111,0
+EDD.US,D,20140225,000000,5.88589,5.89085,5.85761,5.87598,769711.11182114,0
+EDD.US,D,20140226,000000,5.93323,5.98428,5.90361,5.97066,2271378.6096434,0
+EDD.US,D,20140227,000000,5.95667,6.11572,5.94199,6.11143,1705986.9434442,0
+EDD.US,D,20140228,000000,6.102,6.14839,6.06485,6.07876,1231130.8115707,0
+EDD.US,D,20140303,000000,6.00295,6.102,5.95667,6.07876,1217422.437904,0
+EDD.US,D,20140304,000000,6.09809,6.15343,6.07876,6.14076,2689502.9058891,0
+EDD.US,D,20140305,000000,6.11143,6.21991,6.11143,6.21991,1010582.0206848,0
+EDD.US,D,20140306,000000,6.20438,6.28639,6.20438,6.27239,1054552.5531919,0
+EDD.US,D,20140307,000000,6.27239,6.31439,6.17229,6.31439,2033795.1485394,0
+EDD.US,D,20140310,000000,6.27239,6.32201,6.23333,6.31848,1296588.9258093,0
+EDD.US,D,20140311,000000,6.29943,6.31439,6.22448,6.22972,560782.30955122,0
+EDD.US,D,20140312,000000,6.20438,6.21991,6.12143,6.21543,808754.14757445,0
+EDD.US,D,20140313,000000,6.20076,6.22448,6.12143,6.15952,525106.51907587,0
+EDD.US,D,20140314,000000,6.12981,6.19228,6.12981,6.16381,417531.06469531,0
+EDD.US,D,20140317,000000,6.18181,6.22448,6.15952,6.21991,364352.3185656,0
+EDD.US,D,20140318,000000,6.21105,6.28039,6.16849,6.2621,1028343.2683062,0
+EDD.US,D,20140319,000000,6.25743,6.30468,6.17229,6.17828,801120.88497054,0
+EDD.US,D,20140320,000000,6.15952,6.17229,6.06485,6.07457,610710.35677835,0
+EDD.US,D,20140321,000000,6.06933,6.10706,6.05524,6.05981,616465.22780065,0
+EDD.US,D,20140324,000000,6.05981,6.14076,6.04562,6.05029,800790.14525661,0
+EDD.US,D,20140325,000000,6.06933,6.12143,6.06485,6.102,401033.97775822,0
+EDD.US,D,20140326,000000,6.102,6.20438,6.09809,6.13553,542207.33723679,0
+EDD.US,D,20140327,000000,6.16896,6.28391,6.15952,6.24581,777015.73464582,0
+EDD.US,D,20140328,000000,6.25553,6.29419,6.25553,6.29419,311127.37387268,0
+EDD.US,D,20140331,000000,6.31334,6.32724,6.25553,6.2981,577061.00328039,0
+EDD.US,D,20140401,000000,6.32106,6.3704,6.30325,6.32724,453929.23270457,0
+EDD.US,D,20140402,000000,6.31791,6.31791,6.25943,6.28887,465957.65861797,0
+EDD.US,D,20140403,000000,6.27858,6.29419,6.24001,6.24001,424788.43898944,0
+EDD.US,D,20140404,000000,6.27001,6.31791,6.27001,6.28887,557928.49830535,0
+EDD.US,D,20140407,000000,6.27534,6.35077,6.26486,6.30325,469808.93884235,0
+EDD.US,D,20140408,000000,6.31334,6.40468,6.31334,6.34076,868839.57890479,0
+EDD.US,D,20140409,000000,6.34076,6.36524,6.308,6.34601,505812.31912958,0
+EDD.US,D,20140410,000000,6.34601,6.40468,6.34076,6.34076,456000.81827782,0
+EDD.US,D,20140411,000000,6.32724,6.38049,6.29419,6.35077,307011.50187717,0
+EDD.US,D,20140414,000000,6.34601,6.35077,6.30325,6.31334,389665.98130532,0
+EDD.US,D,20140415,000000,6.31791,6.32724,6.25943,6.2981,442549.68661087,0
+EDD.US,D,20140416,000000,6.33696,6.35077,6.28887,6.32106,353006.37142697,0
+EDD.US,D,20140417,000000,6.31334,6.33696,6.27534,6.33229,546367.30786082,0
+EDD.US,D,20140421,000000,6.2981,6.31334,6.24581,6.24581,462932.70269475,0
+EDD.US,D,20140422,000000,6.25066,6.27858,6.2361,6.25553,557613.50810161,0
+EDD.US,D,20140423,000000,6.25553,6.30325,6.24581,6.2981,528572.46128433,0
+EDD.US,D,20140424,000000,6.32106,6.35077,6.29419,6.34076,514632.04483424,0
+EDD.US,D,20140425,000000,6.33696,6.34076,6.29419,6.31334,267275.48767564,0
+EDD.US,D,20140428,000000,6.308,6.34076,6.27534,6.28391,244051.25995404,0
+EDD.US,D,20140429,000000,6.28391,6.34601,6.27534,6.308,364260.97140652,0
+EDD.US,D,20140430,000000,6.30325,6.33696,6.2981,6.30325,260379.30214847,0
+EDD.US,D,20140501,000000,6.31334,6.33229,6.29419,6.31334,400982.52935827,0
+EDD.US,D,20140502,000000,6.28391,6.34076,6.27534,6.2981,468146.84053395,0
+EDD.US,D,20140505,000000,6.2981,6.34076,6.28391,6.308,464916.09101094,0
+EDD.US,D,20140506,000000,6.29419,6.32724,6.29419,6.308,478928.9552079,0
+EDD.US,D,20140507,000000,6.33696,6.41801,6.32106,6.3704,670943.83350444,0
+EDD.US,D,20140508,000000,6.39411,6.43344,6.3704,6.39934,628965.08905231,0
+EDD.US,D,20140509,000000,6.39411,6.42401,6.38515,6.40468,409506.16427143,0
+EDD.US,D,20140512,000000,6.42811,6.45772,6.41801,6.41801,382807.5946026,0
+EDD.US,D,20140513,000000,6.43753,6.45153,6.40468,6.42811,562091.61883142,0
+EDD.US,D,20140514,000000,6.44229,6.55658,6.43344,6.5341,1086568.1574998,0
+EDD.US,D,20140515,000000,6.57221,6.57696,6.46629,6.51906,608516.97499299,0
+EDD.US,D,20140516,000000,6.52982,6.54839,6.49525,6.52982,361548.90575234,0
+EDD.US,D,20140519,000000,6.51068,6.55316,6.51068,6.52982,441945.95538703,0
+EDD.US,D,20140520,000000,6.54839,6.56259,6.5341,6.54297,440398.30351934,0
+EDD.US,D,20140521,000000,6.54839,6.59144,6.52305,6.58525,368463.99069173,0
+EDD.US,D,20140522,000000,6.58125,6.59144,6.55316,6.55658,385500.76084456,0
+EDD.US,D,20140523,000000,6.56259,6.58525,6.55658,6.57696,387546.09723416,0
+EDD.US,D,20140527,000000,6.58125,6.59602,6.55658,6.56792,461247.50510475,0
+EDD.US,D,20140528,000000,6.52305,6.53744,6.49163,6.51068,1016884.9746615,0
+EDD.US,D,20140529,000000,6.52982,6.56259,6.49525,6.49525,865251.84048422,0
+EDD.US,D,20140530,000000,6.50478,6.53744,6.46239,6.46963,579579.87494294,0
+EDD.US,D,20140602,000000,6.48097,6.54839,6.38916,6.38916,1113766.5116253,0
+EDD.US,D,20140603,000000,6.3704,6.44229,6.36524,6.38049,2596556.6465375,0
+EDD.US,D,20140604,000000,6.38049,6.43753,6.3704,6.42811,758965.7460043,0
+EDD.US,D,20140605,000000,6.39934,6.52982,6.39411,6.49525,580095.40890973,0
+EDD.US,D,20140606,000000,6.49916,6.55316,6.49916,6.54839,540625.03644668,0
+EDD.US,D,20140609,000000,6.51906,6.55316,6.51411,6.51906,657206.0607521,0
+EDD.US,D,20140610,000000,6.52982,6.57221,6.51068,6.56792,349950.96645071,0
+EDD.US,D,20140611,000000,6.54297,6.56792,6.52305,6.54297,377690.0537592,0
+EDD.US,D,20140612,000000,6.54297,6.54297,6.47497,6.48629,262046.65029359,0
+EDD.US,D,20140613,000000,6.47497,6.56792,6.46629,6.54839,476117.14265586,0
+EDD.US,D,20140616,000000,6.52982,6.52982,6.45153,6.46239,358291.90704569,0
+EDD.US,D,20140617,000000,6.46239,6.51411,6.42811,6.49916,416579.79428003,0
+EDD.US,D,20140618,000000,6.47497,6.50478,6.41801,6.49916,621396.92442383,0
+EDD.US,D,20140619,000000,6.50478,6.52982,6.48097,6.49163,236141.85593818,0
+EDD.US,D,20140620,000000,6.46963,6.52982,6.46963,6.46963,181387.10882243,0
+EDD.US,D,20140623,000000,6.49163,6.49916,6.45153,6.45153,330360.67571291,0
+EDD.US,D,20140624,000000,6.45153,6.51411,6.45153,6.49916,376011.15597329,0
+EDD.US,D,20140625,000000,6.48629,6.50478,6.47497,6.50478,395067.01333207,0
+EDD.US,D,20140626,000000,6.53821,6.53821,6.48563,6.51963,644294.61230088,0
+EDD.US,D,20140627,000000,6.49916,6.53068,6.49916,6.52372,216317.42248227,0
+EDD.US,D,20140630,000000,6.51411,6.54354,6.50478,6.51411,381043.64946167,0
+EDD.US,D,20140701,000000,6.51963,6.54354,6.49916,6.53068,411281.65905316,0
+EDD.US,D,20140702,000000,6.51068,6.51411,6.4562,6.46172,831345.24498652,0
+EDD.US,D,20140703,000000,6.45086,6.47411,6.43153,6.43153,232747.31150923,0
+EDD.US,D,20140707,000000,6.4562,6.54354,6.4362,6.48097,450596.63634903,0
+EDD.US,D,20140708,000000,6.48097,6.51411,6.47411,6.49916,370926.16411762,0
+EDD.US,D,20140709,000000,6.49916,6.56792,6.49916,6.54354,471611.73277506,0
+EDD.US,D,20140710,000000,6.48563,6.54906,6.47411,6.50478,517248.56345996,0
+EDD.US,D,20140711,000000,6.48563,6.52372,6.48563,6.51068,497054.54149832,0
+EDD.US,D,20140714,000000,6.52372,6.53821,6.49916,6.51411,395331.60510323,0
+EDD.US,D,20140715,000000,6.54354,6.54906,6.49525,6.53459,458596.33755661,0
+EDD.US,D,20140716,000000,6.54906,6.56391,6.49525,6.53821,393591.80921124,0
+EDD.US,D,20140717,000000,6.50478,6.52372,6.4562,6.4562,348384.41517078,0
+EDD.US,D,20140718,000000,6.46572,6.48097,6.4562,6.46963,562632.35201449,0
+EDD.US,D,20140721,000000,6.51068,6.52372,6.4562,6.4562,852378.19085744,0
+EDD.US,D,20140722,000000,6.46963,6.54354,6.46963,6.51963,543732.93979023,0
+EDD.US,D,20140723,000000,6.50478,6.59278,6.50478,6.56792,485435.60284977,0
+EDD.US,D,20140724,000000,6.56391,6.62811,6.56391,6.59278,497605.77435485,0
+EDD.US,D,20140725,000000,6.59278,6.62115,6.58316,6.59897,360513.63794939,0
+EDD.US,D,20140728,000000,6.59897,6.60687,6.55401,6.60354,440537.94917634,0
+EDD.US,D,20140729,000000,6.60354,6.61716,6.56391,6.61191,548241.49957307,0
+EDD.US,D,20140730,000000,6.59897,6.61716,6.54906,6.54906,316033.87127956,0
+EDD.US,D,20140731,000000,6.51411,6.51411,6.42754,6.46172,825173.53692795,0
+EDD.US,D,20140801,000000,6.4562,6.47411,6.43153,6.4562,633415.90063112,0
+EDD.US,D,20140804,000000,6.4562,6.46963,6.40677,6.40677,494061.08459546,0
+EDD.US,D,20140805,000000,6.39649,6.40324,6.28515,6.34753,662372.95006075,0
+EDD.US,D,20140806,000000,6.32268,6.33439,6.24581,6.25553,461364.05148013,0
+EDD.US,D,20140807,000000,6.29419,6.31848,6.2361,6.25066,507458.66792778,0
+EDD.US,D,20140808,000000,6.25066,6.3421,6.2361,6.3421,319442.06528401,0
+EDD.US,D,20140811,000000,6.37734,6.41154,6.3421,6.36772,573963.5996103,0
+EDD.US,D,20140812,000000,6.36772,6.38391,6.33439,6.33895,585084.85373694,0
+EDD.US,D,20140813,000000,6.37268,6.38391,6.33895,6.34753,423762.6208926,0
+EDD.US,D,20140814,000000,6.37268,6.39649,6.32268,6.35343,515027.88252361,0
+EDD.US,D,20140815,000000,6.36772,6.36772,6.31848,6.34753,512007.12646976,0
+EDD.US,D,20140818,000000,6.35886,6.37268,6.32268,6.35343,833326.53336804,0
+EDD.US,D,20140819,000000,6.37734,6.38391,6.33439,6.37734,585410.34361413,0
+EDD.US,D,20140820,000000,6.34753,6.37268,6.33439,6.35343,941234.82739721,0
+EDD.US,D,20140821,000000,6.35343,6.35343,6.29867,6.31439,530170.51158463,0
+EDD.US,D,20140822,000000,6.29419,6.32914,6.28962,6.32914,616938.7630736,0
+EDD.US,D,20140825,000000,6.32268,6.36249,6.31439,6.35886,619488.08378919,0
+EDD.US,D,20140826,000000,6.34753,6.36249,6.31848,6.35886,522793.44101308,0
+EDD.US,D,20140827,000000,6.35886,6.42202,6.35343,6.37268,608730.11836418,0
+EDD.US,D,20140828,000000,6.3421,6.37268,6.32914,6.35886,304867.46855705,0
+EDD.US,D,20140829,000000,6.36249,6.37734,6.33439,6.34753,299936.82190122,0
+EDD.US,D,20140902,000000,6.33895,6.35886,6.28962,6.28962,284825.69186056,0
+EDD.US,D,20140903,000000,6.32914,6.36249,6.32914,6.35343,322898.55778636,0
+EDD.US,D,20140904,000000,6.37734,6.40324,6.29867,6.30934,952313.03286266,0
+EDD.US,D,20140905,000000,6.30934,6.33439,6.29867,6.31848,471273.64328972,0
+EDD.US,D,20140908,000000,6.32268,6.33439,6.26,6.27058,529278.0393407,0
+EDD.US,D,20140909,000000,6.26,6.26,6.21228,6.21686,821383.15480964,0
+EDD.US,D,20140910,000000,6.21228,6.25066,6.21228,6.21686,475635.20764415,0
+EDD.US,D,20140911,000000,6.19228,6.25066,6.14724,6.15239,637721.81671622,0
+EDD.US,D,20140912,000000,6.14314,6.14314,6.10904,6.10904,462859.20498054,0
+EDD.US,D,20140915,000000,6.1279,6.15801,6.07457,6.08438,395320.05546242,0
+EDD.US,D,20140916,000000,6.05981,6.16343,6.00486,6.14314,865893.37053249,0
+EDD.US,D,20140917,000000,6.17229,6.17229,6.09314,6.10904,707411.29935852,0
+EDD.US,D,20140918,000000,6.13305,6.13895,6.10904,6.13895,428394.0268549,0
+EDD.US,D,20140919,000000,6.15801,6.15801,6.04466,6.06933,559324.95487525,0
+EDD.US,D,20140922,000000,6.07457,6.07457,6.00486,6.01629,400946.83046852,0
+EDD.US,D,20140923,000000,6.0259,6.06933,6.02142,6.03066,405579.28639816,0
+EDD.US,D,20140924,000000,6.05524,6.08867,6.04466,6.07457,453753.88815782,0
+EDD.US,D,20140925,000000,6.06933,6.06933,5.98086,6.04466,414414.761613,0
+EDD.US,D,20140926,000000,6.16447,6.16447,5.99562,6.04018,632841.56849297,0
+EDD.US,D,20140929,000000,6.01581,6.01581,5.93095,6.0098,534684.3212042,0
+EDD.US,D,20140930,000000,5.99047,5.99047,5.88532,5.89571,1247770.6940667,0
+EDD.US,D,20141001,000000,5.90505,5.9357,5.84609,5.87494,908732.03824084,0
+EDD.US,D,20141002,000000,5.87494,5.9161,5.84113,5.90009,560289.87486603,0
+EDD.US,D,20141003,000000,5.9161,5.95048,5.88532,5.9161,377481.1102574,0
+EDD.US,D,20141006,000000,5.94494,5.99047,5.89571,5.92018,546909.09101125,0
+EDD.US,D,20141007,000000,5.92018,5.93095,5.89571,5.91066,388097.33009072,0
+EDD.US,D,20141008,000000,5.9357,5.99047,5.9161,5.99047,375193.23141091,0
+EDD.US,D,20141009,000000,5.97562,6.0098,5.89085,5.91066,522605.49685818,0
+EDD.US,D,20141010,000000,5.89085,5.97019,5.88104,5.90009,454191.72454101,0
+EDD.US,D,20141013,000000,5.92475,5.95523,5.84113,5.84952,475307.61783226,0
+EDD.US,D,20141014,000000,5.84952,5.89571,5.84113,5.87009,649333.40559335,0
+EDD.US,D,20141015,000000,5.84952,5.85514,5.69523,5.83522,985500.40072848,0
+EDD.US,D,20141016,000000,5.79562,5.86133,5.75037,5.85514,889716.07964119,0
+EDD.US,D,20141017,000000,5.89085,5.97019,5.86133,5.90505,664245.04183829,0
+EDD.US,D,20141020,000000,5.88532,5.90505,5.84113,5.88104,590398.73847399,0
+EDD.US,D,20141021,000000,5.89085,5.9399,5.84113,5.89571,419505.00330541,0
+EDD.US,D,20141022,000000,5.92018,5.95523,5.86133,5.88532,366399.7548899,0
+EDD.US,D,20141023,000000,5.91066,5.9357,5.87494,5.90009,435752.1980142,0
+EDD.US,D,20141024,000000,5.91066,5.96504,5.87009,5.92018,367973.65594125,0
+EDD.US,D,20141027,000000,5.88104,5.91066,5.86542,5.88532,401946.39938171,0
+EDD.US,D,20141028,000000,5.89085,5.93095,5.82161,5.88104,1377949.8454675,0
+EDD.US,D,20141029,000000,5.90009,5.93095,5.88104,5.90505,1000869.8227362,0
+EDD.US,D,20141030,000000,5.92018,6.51411,5.92018,5.97019,884702.48556502,0
+EDD.US,D,20141031,000000,5.98086,5.99047,5.92475,5.97019,819592.96048507,0
+EDD.US,D,20141103,000000,5.95962,5.96504,5.92475,5.94494,625688.14096608,0
+EDD.US,D,20141104,000000,5.9161,5.9161,5.86542,5.86542,488710.4510013,0
+EDD.US,D,20141105,000000,5.87009,5.88104,5.81532,5.85514,614455.59030079,0
+EDD.US,D,20141106,000000,5.84113,5.86133,5.78561,5.78561,633863.18672043,0
+EDD.US,D,20141107,000000,5.80104,5.83522,5.7758,5.78561,507401.96969111,0
+EDD.US,D,20141110,000000,5.80513,5.8299,5.78561,5.78561,457859.26047987,0
+EDD.US,D,20141111,000000,5.77046,5.83522,5.76008,5.80999,398654.75175265,0
+EDD.US,D,20141112,000000,5.77046,5.82513,5.76541,5.78047,333126.28970173,0
+EDD.US,D,20141113,000000,5.78561,5.81532,5.75037,5.7559,352111.79924835,0
+EDD.US,D,20141114,000000,5.7758,5.79018,5.72113,5.74571,534675.92146542,0
+EDD.US,D,20141117,000000,5.71094,5.74075,5.67113,5.69046,849586.32768499,0
+EDD.US,D,20141118,000000,5.68103,5.70569,5.67113,5.68579,1608026.040049,0
+EDD.US,D,20141119,000000,5.67514,5.71094,5.67514,5.70094,2008049.9492207,0
+EDD.US,D,20141120,000000,5.70569,5.74571,5.69046,5.69523,905756.43078286,0
+EDD.US,D,20141121,000000,5.73075,5.76541,5.72455,5.74571,1079885.1153438,0
+EDD.US,D,20141124,000000,5.76541,5.80999,5.7559,5.78047,515108.73000923,0
+EDD.US,D,20141125,000000,5.79562,5.82513,5.76008,5.78561,1276598.5975128,0
+EDD.US,D,20141126,000000,5.79562,5.82161,5.78561,5.82161,888847.75664621,0
+EDD.US,D,20141128,000000,5.79018,5.86542,5.75037,5.86542,504123.97163754,0
+EDD.US,D,20141201,000000,5.83522,5.83522,5.66075,5.72455,1471484.0865327,0
+EDD.US,D,20141202,000000,5.70094,5.75037,5.60589,5.74571,3031632.665581,0
+EDD.US,D,20141203,000000,5.72113,5.72113,5.65103,5.67113,1114031.1033964,0
+EDD.US,D,20141204,000000,5.65561,5.69523,5.62065,5.65103,1264857.8626521,0
+EDD.US,D,20141205,000000,5.6459,5.65103,5.54102,5.55093,970829.20700573,0
+EDD.US,D,20141208,000000,5.50122,5.50122,5.33093,5.33654,2257538.9900586,0
+EDD.US,D,20141209,000000,5.28607,5.31645,5.27159,5.31645,1757650.5866939,0
+EDD.US,D,20141210,000000,5.30626,5.36132,5.27159,5.3015,1355320.949231,0
+EDD.US,D,20141211,000000,5.31645,5.33654,5.2815,5.29655,1104925.7865736,0
+EDD.US,D,20141212,000000,5.26664,5.27645,5.17168,5.23188,1052921.9539038,0
+EDD.US,D,20141215,000000,5.23626,5.24093,5.05664,5.06139,1433164.4782808,0
+EDD.US,D,20141216,000000,5.02663,5.02663,4.87206,4.92701,1967475.0111098,0
+EDD.US,D,20141217,000000,4.9933,5.14216,4.95777,5.08548,1600998.6086036,0
+EDD.US,D,20141218,000000,5.1573,5.22911,5.1013,5.16778,1032900.126587,0
+EDD.US,D,20141219,000000,5.16778,5.23455,5.13149,5.21863,1149624.9964188,0
+EDD.US,D,20141222,000000,5.23455,5.31645,5.19806,5.22911,1220088.304995,0
+EDD.US,D,20141223,000000,5.24978,5.24978,5.15168,5.19806,1714375.1325697,0
+EDD.US,D,20141224,000000,5.18283,5.26473,5.16778,5.22369,837849.79269371,0
+EDD.US,D,20141226,000000,5.22369,5.24455,5.17283,5.21863,732148.53002541,0
+EDD.US,D,20141229,000000,5.19806,5.30607,5.19806,5.2755,2686850.6883735,0
+EDD.US,D,20141230,000000,5.24978,5.30093,5.24978,5.29045,2087055.7921221,0
+EDD.US,D,20141231,000000,5.24978,5.40779,5.22369,5.40779,4012494.3105758,0
+EDD.US,D,20150102,000000,5.37759,5.37759,5.29588,5.32102,415740.87037074,0
+EDD.US,D,20150105,000000,5.30607,5.30607,5.19806,5.21863,527197.00406134,0
+EDD.US,D,20150106,000000,5.24455,5.24455,5.12711,5.2035,584463.27306822,0
+EDD.US,D,20150107,000000,5.25511,5.28046,5.21863,5.22369,681551.653599,0
+EDD.US,D,20150108,000000,5.25997,5.33712,5.25511,5.29045,1194299.0070476,0
+EDD.US,D,20150109,000000,5.31111,5.33151,5.26998,5.30093,703822.51097061,0
+EDD.US,D,20150112,000000,5.28493,5.32645,5.26473,5.31645,527026.90935132,0
+EDD.US,D,20150113,000000,5.33151,5.34703,5.26998,5.34703,760263.5056437,0
+EDD.US,D,20150114,000000,5.31645,5.35674,5.29045,5.35245,1017381.6092161,0
+EDD.US,D,20150115,000000,5.38798,5.41903,5.33151,5.39807,1066386.7351463,0
+EDD.US,D,20150116,000000,5.35674,5.44407,5.35245,5.41331,1039438.2732492,0
+EDD.US,D,20150120,000000,5.43941,5.44931,5.36246,5.37759,848505.91128616,0
+EDD.US,D,20150121,000000,5.37759,5.40331,5.33712,5.37264,566379.68547164,0
+EDD.US,D,20150122,000000,5.41331,5.4335,5.38303,5.39807,511033.8067402,0
+EDD.US,D,20150123,000000,5.40779,5.45436,5.38798,5.45436,436387.42825841,0
+EDD.US,D,20150126,000000,5.4335,5.46922,5.35245,5.36246,451072.27155667,0
+EDD.US,D,20150127,000000,5.32645,5.41903,5.32645,5.37759,297014.76277787,0
+EDD.US,D,20150128,000000,5.38303,5.40779,5.35245,5.37759,349694.77441834,0
+EDD.US,D,20150129,000000,5.36246,5.44931,5.36246,5.43941,577569.18747574,0
+EDD.US,D,20150130,000000,5.40779,5.44407,5.37264,5.38798,608775.26696005,0
+EDD.US,D,20150202,000000,5.36731,5.44407,5.33712,5.38798,565137.57410157,0
+EDD.US,D,20150203,000000,5.41331,5.47484,5.41331,5.45998,618004.47992957,0
+EDD.US,D,20150204,000000,5.44931,5.47484,5.41331,5.41903,445864.43352153,0
+EDD.US,D,20150205,000000,5.41903,5.45436,5.40779,5.4335,836784.07583774,0
+EDD.US,D,20150206,000000,5.40331,5.44407,5.39284,5.42389,557168.32194699,0
+EDD.US,D,20150209,000000,5.41331,5.42389,5.35245,5.42389,561316.74293022,0
+EDD.US,D,20150210,000000,5.39284,5.39284,5.28046,5.31645,501202.96248155,0
+EDD.US,D,20150211,000000,5.29588,5.32102,5.26473,5.28046,500015.44941345,0
+EDD.US,D,20150212,000000,5.30093,5.31111,5.2755,5.30607,427187.61437457,0
+EDD.US,D,20150213,000000,5.31111,5.33712,5.28493,5.30093,604485.10038515,0
+EDD.US,D,20150217,000000,5.30607,5.30607,5.20892,5.22911,640465.38139078,0
+EDD.US,D,20150218,000000,5.2035,5.28046,5.17283,5.25511,427100.46708487,0
+EDD.US,D,20150219,000000,5.22911,5.28046,5.17283,5.21863,365805.47337218,0
+EDD.US,D,20150220,000000,5.23455,5.25997,5.18855,5.24978,353476.75679788,0
+EDD.US,D,20150223,000000,5.24978,5.26473,5.16778,5.17283,374962.23859485,0
+EDD.US,D,20150224,000000,5.16778,5.24978,5.16778,5.22369,351476.56900414,0
+EDD.US,D,20150225,000000,5.24455,5.33151,5.24455,5.28493,514234.10721018,0
+EDD.US,D,20150226,000000,5.26473,5.29045,5.22911,5.23959,452085.49004535,0
+EDD.US,D,20150227,000000,5.22911,5.28493,5.22369,5.25511,454623.26112014,0
+EDD.US,D,20150302,000000,5.23455,5.26473,5.18855,5.21359,437362.84792264,0
+EDD.US,D,20150303,000000,5.19311,5.23959,5.1573,5.21863,837442.40536355,0
+EDD.US,D,20150304,000000,5.19311,5.19311,5.13683,5.18283,438149.27346465,0
+EDD.US,D,20150305,000000,5.17283,5.18283,5.12711,5.1573,473099.53650406,0
+EDD.US,D,20150306,000000,5.14768,5.14768,5.07006,5.08073,702518.45152713,0
+EDD.US,D,20150309,000000,5.07006,5.08073,4.96805,4.97292,621296.12755864,0
+EDD.US,D,20150310,000000,4.96292,4.97816,4.83997,4.8554,571507.72598848,0
+EDD.US,D,20150311,000000,4.8554,4.87567,4.81424,4.83997,465678.367304,0
+EDD.US,D,20150312,000000,4.86034,4.92187,4.81424,4.81424,559398.45258946,0
+EDD.US,D,20150313,000000,4.799,4.799,4.74243,4.75777,809520.62373688,0
+EDD.US,D,20150316,000000,4.7733,4.799,4.7372,4.74243,940727.69316918,0
+EDD.US,D,20150317,000000,4.72709,4.74243,4.6711,4.70139,741571.98695389,0
+EDD.US,D,20150318,000000,4.70682,4.82452,4.70139,4.81949,659762.7312391,0
+EDD.US,D,20150319,000000,4.809,4.8451,4.74767,4.76825,355361.44818357,0
+EDD.US,D,20150320,000000,4.799,4.83997,4.77834,4.82967,540265.94761442,0
+EDD.US,D,20150323,000000,4.83481,4.88596,4.83481,4.87567,536953.30063844,0
+EDD.US,D,20150324,000000,4.91673,4.96292,4.90158,4.92187,616023.19154807,0
+EDD.US,D,20150325,000000,4.95263,5.04463,4.94729,5.01883,519962.72904883,0
+EDD.US,D,20150326,000000,4.99853,4.99853,4.92187,4.937,432350.30381384,0
+EDD.US,D,20150327,000000,4.95807,5.00025,4.93187,4.95807,626373.76964289,0
+EDD.US,D,20150330,000000,5.00025,5.00025,4.91634,4.93187,415366.03202829,0
+EDD.US,D,20150331,000000,4.8952,4.90034,4.82691,4.85339,618690.10860638,0
+EDD.US,D,20150401,000000,4.87434,4.91634,4.83758,4.85863,920216.58106912,0
+EDD.US,D,20150402,000000,4.88481,4.92662,4.88481,4.90578,431579.62778203,0
+EDD.US,D,20150406,000000,4.937,5.01073,4.937,4.98425,497981.66266465,0
+EDD.US,D,20150407,000000,4.98977,5.01587,4.98425,5.0052,344124.6976489,0
+EDD.US,D,20150408,000000,5.09464,5.10511,5.0052,5.06834,637646.21906732,0
+EDD.US,D,20150409,000000,5.06834,5.09978,4.9792,5.04206,592963.80869976,0
+EDD.US,D,20150410,000000,5.0314,5.06311,5.0314,5.0314,511141.95337683,0
+EDD.US,D,20150413,000000,5.04206,5.07872,4.94758,4.96339,389223.94505274,0
+EDD.US,D,20150414,000000,4.97406,4.9792,4.937,4.95292,875189.78141215,0
+EDD.US,D,20150415,000000,4.96872,5.00025,4.94235,5.00025,780254.8839076,0
+EDD.US,D,20150416,000000,5.00025,5.0474,4.9792,5.01073,625948.53286784,0
+EDD.US,D,20150417,000000,4.97406,4.99482,4.95807,4.96872,336757.07678348,0
+EDD.US,D,20150420,000000,5.00025,5.01587,4.95807,4.97406,386298.73602736,0
+EDD.US,D,20150421,000000,4.98977,5.07359,4.97406,5.0474,518055.98834887,0
+EDD.US,D,20150422,000000,5.0474,5.06834,5.0052,5.04206,371411.24903137,0
+EDD.US,D,20150423,000000,5.02121,5.09978,5.0052,5.07359,605591.76596761,0
+EDD.US,D,20150424,000000,5.08416,5.09464,5.03682,5.06834,277275.37667696,0
+EDD.US,D,20150427,000000,5.08911,5.09978,5.0052,5.06834,412881.80928814,0
+EDD.US,D,20150428,000000,5.0474,5.09978,5.0474,5.09978,525076.07002284,0
+EDD.US,D,20150429,000000,5.07359,5.11007,5.05788,5.07359,381978.12039943,0
+EDD.US,D,20150430,000000,5.08911,5.08911,5.04206,5.06834,626191.07532472,0
+EDD.US,D,20150501,000000,5.08416,5.08911,5.0474,5.06834,294398.24415215,0
+EDD.US,D,20150504,000000,5.05788,5.08911,5.02121,5.03682,426813.82599947,0
+EDD.US,D,20150505,000000,5.02626,5.03682,4.98977,5.0314,522786.09124167,0
+EDD.US,D,20150506,000000,5.05253,5.05788,4.97406,4.97406,639998.1459219,0
+EDD.US,D,20150507,000000,4.98425,4.98977,4.94758,4.95292,517643.35118197,0
+EDD.US,D,20150508,000000,4.9792,5.01587,4.97406,4.98977,406586.20508276,0
+EDD.US,D,20150511,000000,4.9792,4.98977,4.94235,4.95807,447610.52921759,0
+EDD.US,D,20150512,000000,4.93187,4.9792,4.93187,4.95807,467496.9107469,0
+EDD.US,D,20150513,000000,4.98425,5.0052,4.92662,4.94235,273798.93479504,0
+EDD.US,D,20150514,000000,4.9792,5.0314,4.9792,5.00025,492443.0849156,0
+EDD.US,D,20150515,000000,4.98977,5.0474,4.98425,5.04206,742811.99838928,0
+EDD.US,D,20150518,000000,5.04206,5.0474,5.0052,5.02626,485324.30631113,0
+EDD.US,D,20150519,000000,5.01587,5.01587,4.96339,5.0052,392294.04957184,0
+EDD.US,D,20150520,000000,4.98425,4.98977,4.95292,4.98425,544535.11484242,0
+EDD.US,D,20150521,000000,4.96339,4.98977,4.95807,4.95807,639168.67171872,0
+EDD.US,D,20150522,000000,4.95292,4.96872,4.93187,4.93187,616274.1337437,0
+EDD.US,D,20150526,000000,4.92662,4.92662,4.87949,4.8952,519272.90050263,0
+EDD.US,D,20150527,000000,4.86911,4.87434,4.80072,4.83253,875376.6755997,0
+EDD.US,D,20150528,000000,4.81139,4.81662,4.7853,4.80072,638747.63481305,0
+EDD.US,D,20150529,000000,4.80596,4.83253,4.7853,4.79053,707471.14749723,0
+EDD.US,D,20150601,000000,4.80072,4.84291,4.77986,4.79558,828297.18978168,0
+EDD.US,D,20150602,000000,4.77986,4.86911,4.74319,4.74319,3008465.136096,0
+EDD.US,D,20150603,000000,4.77462,4.80596,4.76433,4.77462,1026680.1200305,0
+EDD.US,D,20150604,000000,4.76433,4.7853,4.72757,4.75386,1020576.6598494,0
+EDD.US,D,20150605,000000,4.71177,4.75881,4.63853,4.66472,667981.87562197,0
+EDD.US,D,20150608,000000,4.66472,4.70119,4.63309,4.65406,680575.18396741,0
+EDD.US,D,20150609,000000,4.63853,4.64891,4.61243,4.63853,841106.79140036,0
+EDD.US,D,20150610,000000,4.68025,4.73271,4.57548,4.69072,695407.02269408,0
+EDD.US,D,20150611,000000,4.68567,4.72224,4.68025,4.71177,628519.90289769,0
+EDD.US,D,20150612,000000,4.70119,4.71177,4.66472,4.70119,367288.02726444,0
+EDD.US,D,20150615,000000,4.66472,4.73271,4.66472,4.6752,451235.01649526,0
+EDD.US,D,20150616,000000,4.66472,4.70119,4.62271,4.66986,921736.93378583,0
+EDD.US,D,20150617,000000,4.66472,4.69614,4.64348,4.68567,681149.51610555,0
+EDD.US,D,20150618,000000,4.70119,4.72757,4.70119,4.71177,659204.14861114,0
+EDD.US,D,20150619,000000,4.71177,4.71177,4.69072,4.69614,302032.55672342,0
+EDD.US,D,20150622,000000,4.69614,4.7171,4.68025,4.69072,453906.13342296,0
+EDD.US,D,20150623,000000,4.69614,4.7853,4.69614,4.70662,1025010.6719507,0
+EDD.US,D,20150624,000000,4.73271,4.75881,4.70119,4.71177,671033.08072884,0
+EDD.US,D,20150625,000000,4.72757,4.72757,4.68567,4.69072,455049.54786252,0
+EDD.US,D,20150626,000000,4.67472,4.71777,4.66929,4.66929,955473.4345735,0
+EDD.US,D,20150629,000000,4.61014,4.66414,4.57805,4.63185,1056905.5300139,0
+EDD.US,D,20150630,000000,4.63691,4.68567,4.63185,4.64786,854492.82509188,0
+EDD.US,D,20150701,000000,4.67472,4.67995,4.621,4.63185,414466.21001295,0
+EDD.US,D,20150702,000000,4.65853,4.65853,4.58348,4.62614,1513980.4648864,0
+EDD.US,D,20150706,000000,4.56728,4.59414,4.54586,4.58348,751126.6898006,0
+EDD.US,D,20150707,000000,4.55119,4.56176,4.5031,4.56176,937978.8786579,0
+EDD.US,D,20150708,000000,4.52966,4.55119,4.48139,4.54024,1465777.5140084,0
+EDD.US,D,20150709,000000,4.58348,4.58872,4.55653,4.58348,624018.69288628,0
+EDD.US,D,20150710,000000,4.61014,4.65349,4.6049,4.62614,486298.67600802,0
+EDD.US,D,20150713,000000,4.64262,4.65853,4.61548,4.63691,265947.27898321,0
+EDD.US,D,20150714,000000,4.63691,4.64786,4.621,4.64786,561034.3017142,0
+EDD.US,D,20150715,000000,4.67472,4.69624,4.6049,4.61014,588831.13722673,0
+EDD.US,D,20150716,000000,4.64262,4.66414,4.62614,4.64262,476621.12698185,0
+EDD.US,D,20150717,000000,4.64262,4.64262,4.5189,4.59414,600754.56640555,0
+EDD.US,D,20150720,000000,4.56176,4.59938,4.54586,4.56176,790026.9299949,0
+EDD.US,D,20150721,000000,4.57805,4.59414,4.52966,4.54586,534311.58279644,0
+EDD.US,D,20150722,000000,4.54586,4.55653,4.49214,4.52452,769180.87831152,0
+EDD.US,D,20150723,000000,4.52452,4.52966,4.49214,4.5031,442746.03050453,0
+EDD.US,D,20150724,000000,4.50805,4.50805,4.4168,4.44918,472340.41011305,0
+EDD.US,D,20150727,000000,4.41128,4.41128,4.35214,4.36289,830969.35667673,0
+EDD.US,D,20150728,000000,4.37385,4.42747,4.36289,4.37385,620478.20299626,0
+EDD.US,D,20150729,000000,4.37928,4.4328,4.35756,4.40061,817753.41769523,0
+EDD.US,D,20150730,000000,4.36842,4.4168,4.36842,4.37928,486114.9317225,0
+EDD.US,D,20150731,000000,4.40604,4.42747,4.37928,4.38985,605593.86590231,0
+EDD.US,D,20150803,000000,4.37928,4.40061,4.36842,4.38985,498817.4366719,0
+EDD.US,D,20150804,000000,4.36842,4.37928,4.35214,4.36842,356577.31037001,0
+EDD.US,D,20150805,000000,4.36842,4.37928,4.32004,4.33633,436983.80971082,0
+EDD.US,D,20150806,000000,4.33633,4.34156,4.29871,4.33633,356176.22284391,0
+EDD.US,D,20150807,000000,4.30936,4.3308,4.27727,4.30936,447213.64156088,0
+EDD.US,D,20150810,000000,4.30404,4.36289,4.29318,4.35214,364581.21144699,0
+EDD.US,D,20150811,000000,4.27727,4.30936,4.25024,4.28252,725258.64430231,0
+EDD.US,D,20150812,000000,4.23937,4.27175,4.2287,4.2448,1151070.8014539,0
+EDD.US,D,20150813,000000,4.2287,4.25024,4.20746,4.21785,527983.42960333,0
+EDD.US,D,20150814,000000,4.22347,4.25585,4.22347,4.25024,471034.25073488,0
+EDD.US,D,20150817,000000,4.2287,4.25024,4.19661,4.2287,1129482.422857,0
+EDD.US,D,20150818,000000,4.22347,4.2287,4.18061,4.19136,635555.73408185,0
+EDD.US,D,20150819,000000,4.16413,4.19136,4.11603,4.14813,990645.24072287,0
+EDD.US,D,20150820,000000,4.12108,4.1427,4.07831,4.10527,734378.66066787,0
+EDD.US,D,20150821,000000,4.08356,4.14813,3.99775,4.0408,2062064.4693576,0
+EDD.US,D,20150824,000000,3.87945,3.97098,3.77745,3.84716,1669384.0318025,0
+EDD.US,D,20150825,000000,3.98698,4.1589,3.85259,3.8686,944119.0876961,0
+EDD.US,D,20150826,000000,3.93327,3.96021,3.86336,3.88488,1131906.7974584,0
+EDD.US,D,20150827,000000,3.92793,4.01403,3.91726,3.98698,1056530.6916714,0
+EDD.US,D,20150828,000000,3.96021,4.01926,3.9547,4.00831,751500.47817571,0
+EDD.US,D,20150831,000000,3.99775,4.01926,3.9547,3.9547,895175.90983931,0
+EDD.US,D,20150901,000000,3.89022,3.96021,3.87945,3.94936,749640.98600632,0
+EDD.US,D,20150902,000000,3.96536,3.98175,3.92793,3.98175,390080.71840691,0
+EDD.US,D,20150903,000000,3.97621,4.00831,3.9386,3.94393,928115.48541152,0
+EDD.US,D,20150904,000000,3.90651,3.9386,3.90098,3.90098,298698.91040052,0
+EDD.US,D,20150908,000000,3.9386,3.94393,3.89574,3.91726,533380.26176071,0
+EDD.US,D,20150909,000000,3.9225,3.94393,3.89022,3.90098,592004.13854571,0
+EDD.US,D,20150910,000000,3.8686,3.9225,3.8686,3.91726,548583.7889278,0
+EDD.US,D,20150911,000000,3.91184,3.91726,3.87402,3.90098,384122.15371954,0
+EDD.US,D,20150914,000000,3.90098,3.9225,3.87945,3.91726,341874.61762687,0
+EDD.US,D,20150915,000000,3.91184,3.94393,3.90098,3.91726,351370.52230222,0
+EDD.US,D,20150916,000000,3.9386,3.99775,3.92793,3.96536,568559.41768149,0
+EDD.US,D,20150917,000000,3.94393,4.0568,3.9386,3.99775,600712.56771171,0
+EDD.US,D,20150918,000000,3.97621,4.06222,3.97621,4.03536,395664.44475183,0
+EDD.US,D,20150921,000000,4.04603,4.04603,3.96021,3.96021,344669.63070137,0
+EDD.US,D,20150922,000000,3.93327,3.9547,3.90651,3.9225,362165.23658432,0
+EDD.US,D,20150923,000000,3.94393,3.96021,3.87945,3.89574,783154.89371668,0
+EDD.US,D,20150924,000000,3.87402,3.9225,3.83097,3.89022,909086.92720372,0
+EDD.US,D,20150925,000000,3.90651,3.9547,3.8686,3.8686,294422.39340111,0
+EDD.US,D,20150928,000000,3.8686,3.87984,3.81317,3.84641,883706.06655388,0
+EDD.US,D,20150929,000000,3.83546,3.85764,3.75783,3.78002,552087.5299607,0
+EDD.US,D,20150930,000000,3.82441,3.8964,3.81317,3.81317,763001.82048153,0
+EDD.US,D,20151001,000000,3.86316,3.87984,3.81317,3.82983,345866.59347558,0
+EDD.US,D,20151002,000000,3.79688,3.90193,3.78545,3.87422,583661.09801604,0
+EDD.US,D,20151005,000000,3.90718,3.96841,3.89069,3.95184,482197.50355535,0
+EDD.US,D,20151006,000000,3.96298,4.02394,3.96298,4.0127,398006.9219003,0
+EDD.US,D,20151007,000000,4.05707,4.12347,4.02394,4.09032,748389.42493013,0
+EDD.US,D,20151008,000000,4.08498,4.14585,4.0406,4.13479,585644.48633225,0
+EDD.US,D,20151009,000000,4.16242,4.21251,4.1567,4.1846,546494.35390967,0
+EDD.US,D,20151012,000000,4.16804,4.24013,4.16804,4.21251,569350.04309288,0
+EDD.US,D,20151013,000000,4.19575,4.19575,4.10156,4.11261,390430.35753305,0
+EDD.US,D,20151014,000000,4.13479,4.17346,4.12347,4.1567,391513.92383391,0
+EDD.US,D,20151015,000000,4.17346,4.29013,4.17346,4.26223,940710.89369166,0
+EDD.US,D,20151016,000000,4.26775,4.36757,4.26775,4.30128,1019560.2914586,0
+EDD.US,D,20151019,000000,4.26775,4.28451,4.23442,4.26775,798301.72264708,0
+EDD.US,D,20151020,000000,4.27327,4.33984,4.22347,4.22347,206113.83981586,0
+EDD.US,D,20151021,000000,4.22908,4.22908,4.15137,4.16242,339195.1009604,0
+EDD.US,D,20151022,000000,4.16804,4.22347,4.16242,4.1846,773101.45638071,0
+EDD.US,D,20151023,000000,4.20127,4.21251,4.16242,4.19575,348931.44815794,0
+EDD.US,D,20151026,000000,4.24013,4.27327,4.1846,4.21775,661963.46279587,0
+EDD.US,D,20151027,000000,4.21775,4.22908,4.1567,4.1567,286145.50081423,0
+EDD.US,D,20151028,000000,4.1567,4.24013,4.1567,4.16242,351278.12517578,0
+EDD.US,D,20151029,000000,4.1567,4.24013,4.15137,4.15137,353084.06901055,0
+EDD.US,D,20151030,000000,4.1846,4.19022,4.14041,4.17899,668998.24401269,0
+EDD.US,D,20151102,000000,4.16804,4.22347,4.16804,4.20127,961170.55739178,0
+EDD.US,D,20151103,000000,4.1846,4.27889,4.16804,4.2566,459711.40287785,0
+EDD.US,D,20151104,000000,4.28451,4.29013,4.24566,4.25138,509164.86486469,0
+EDD.US,D,20151105,000000,4.24566,4.26223,4.19022,4.22908,251506.02810917,0
+EDD.US,D,20151106,000000,4.20127,4.20127,4.13479,4.15137,362822.51614278,0
+EDD.US,D,20151109,000000,4.11261,4.12936,4.09032,4.10718,435294.41225144,0
+EDD.US,D,20151110,000000,4.10718,4.12347,4.09032,4.09603,370762.36921167,0
+EDD.US,D,20151111,000000,4.12936,4.15137,4.09032,4.10718,355608.19050984,0
+EDD.US,D,20151112,000000,4.10156,4.11813,4.02394,4.04612,350381.45306249,0
+EDD.US,D,20151113,000000,4.04612,4.07384,4.03518,4.04612,396205.17793492,0
+EDD.US,D,20151116,000000,4.03518,4.06832,4.01832,4.01832,447440.43450757,0
+EDD.US,D,20151117,000000,4.02394,4.05137,4.00736,4.03518,492911.37035183,0
+EDD.US,D,20151118,000000,4.01832,4.06832,4.01832,4.05137,313028.86473591,0
+EDD.US,D,20151119,000000,4.05137,4.10156,4.03518,4.10156,445819.28492566,0
+EDD.US,D,20151120,000000,4.10156,4.16242,4.09032,4.11261,525925.49360559,0
+EDD.US,D,20151123,000000,4.10156,4.12936,4.08498,4.09032,438601.80939069,0
+EDD.US,D,20151124,000000,4.04612,4.08498,4.02394,4.06832,1145670.8193944,0
+EDD.US,D,20151125,000000,4.06832,4.08498,4.03518,4.05137,547397.32582705,0
+EDD.US,D,20151127,000000,4.01832,4.05137,4.00736,4.03518,207663.59161824,0
+EDD.US,D,20151130,000000,4.00736,4.09603,4.00736,4.02394,772019.99001454,0
+EDD.US,D,20151201,000000,4.02394,4.06832,4.02394,4.03518,515491.96809044,0
+EDD.US,D,20151202,000000,4.0127,4.0406,4.0127,4.03518,654191.60450233,0
+EDD.US,D,20151203,000000,4.06832,4.06832,3.9905,4.03518,449649.56580312,0
+EDD.US,D,20151204,000000,4.00736,4.03518,3.9905,4.00736,871610.44273034,0
+EDD.US,D,20151207,000000,4.00155,4.00736,3.9186,3.94079,792584.65044924,0
+EDD.US,D,20151208,000000,3.91307,3.93526,3.8964,3.91307,501719.54641568,0
+EDD.US,D,20151209,000000,3.95184,3.97403,3.88537,3.90193,993578.84948702,0
+EDD.US,D,20151210,000000,3.8964,3.90718,3.80774,3.81898,876480.19128012,0
+EDD.US,D,20151211,000000,3.79116,3.80221,3.70249,3.72479,985816.44089957,0
+EDD.US,D,20151214,000000,3.71916,3.73574,3.68011,3.70802,993046.5160427,0
+EDD.US,D,20151215,000000,3.74126,3.78002,3.73012,3.75221,875400.82484865,0
+EDD.US,D,20151216,000000,3.77535,3.90668,3.75803,3.87784,1217052.8493982,0
+EDD.US,D,20151217,000000,3.85526,3.88355,3.83812,3.85526,994690.76490621,0
+EDD.US,D,20151218,000000,3.86659,3.90079,3.84384,3.84954,991886.30212559,0
+EDD.US,D,20151221,000000,3.87222,3.90668,3.86659,3.86659,1008867.4240091,0
+EDD.US,D,20151222,000000,3.86659,3.90079,3.86659,3.88955,524572.08569686,0
+EDD.US,D,20151223,000000,3.90079,3.99793,3.90079,3.95222,707017.56160385,0
+EDD.US,D,20151224,000000,3.96375,3.99793,3.94631,3.96375,447044.5968182,0
+EDD.US,D,20151228,000000,3.96936,3.96936,3.92384,3.94079,836968.87009059,0
+EDD.US,D,20151229,000000,3.94079,3.95783,3.91231,3.94079,927991.58926472,0
+EDD.US,D,20151230,000000,3.91231,3.94631,3.87784,3.89508,859667.06417194,0
+EDD.US,D,20151231,000000,3.88955,3.88955,3.85526,3.88355,850969.13467939,0
+EDD.US,D,20160104,000000,3.80364,3.90668,3.80364,3.90668,958625.43654557,0
+EDD.US,D,20160105,000000,3.91231,3.91231,3.85231,3.88355,1385939.0470017,0
+EDD.US,D,20160106,000000,3.86659,3.91231,3.84954,3.91231,1239062.2649007,0
+EDD.US,D,20160107,000000,3.86098,3.86659,3.80935,3.84954,981749.91736932,0
+EDD.US,D,20160108,000000,3.87222,3.87784,3.80364,3.80364,877898.69716429,0
+EDD.US,D,20160111,000000,3.82649,3.84954,3.76373,3.82079,1104399.7529333,0
+EDD.US,D,20160112,000000,3.80935,3.84384,3.76088,3.82079,971175.69622983,0
+EDD.US,D,20160113,000000,3.83812,3.83812,3.72954,3.73803,674158.83351727,0
+EDD.US,D,20160114,000000,3.72954,3.82079,3.72412,3.75803,556282.14950715,0
+EDD.US,D,20160115,000000,3.7123,3.76373,3.63783,3.67811,804013.5450082,0
+EDD.US,D,20160119,000000,3.72412,3.72412,3.62669,3.63231,593733.43476423,0
+EDD.US,D,20160120,000000,3.60374,3.62097,3.42668,3.46687,1388405.4202969,0
+EDD.US,D,20160121,000000,3.50125,3.59811,3.49535,3.52411,1329956.8880586,0
+EDD.US,D,20160122,000000,3.62669,3.64374,3.57125,3.59811,738286.63912892,0
+EDD.US,D,20160125,000000,3.58659,3.64964,3.58659,3.59811,704308.64585171,0
+EDD.US,D,20160126,000000,3.62669,3.68373,3.61507,3.67811,931754.67223204,0
+EDD.US,D,20160127,000000,3.6725,3.70678,3.63231,3.67811,497529.12673862,0
+EDD.US,D,20160128,000000,3.72412,3.7866,3.72412,3.78088,508308.09151053,0
+EDD.US,D,20160129,000000,3.81507,3.86659,3.78088,3.80935,1367142.5315772,0
+EDD.US,D,20160201,000000,3.80364,3.83231,3.76373,3.83231,774248.02072231,0
+EDD.US,D,20160202,000000,3.7465,3.81507,3.7465,3.7866,871193.60569406,0
+EDD.US,D,20160203,000000,3.77535,3.86659,3.77535,3.85526,645241.68284679,0
+EDD.US,D,20160204,000000,3.85526,3.91231,3.82649,3.91231,441974.30450538,0
+EDD.US,D,20160205,000000,3.90079,3.90668,3.85564,3.88955,266376.71562764,0
+EDD.US,D,20160208,000000,3.84954,3.85516,3.76373,3.82649,490626.64140738,0
+EDD.US,D,20160209,000000,3.79231,3.82079,3.76935,3.82079,1270730.3300172,0
+EDD.US,D,20160210,000000,3.80364,3.83812,3.7866,3.81507,736314.80045351,0
+EDD.US,D,20160211,000000,3.78088,3.82079,3.68373,3.75803,861745.99951661,0
+EDD.US,D,20160212,000000,3.81507,3.82649,3.7465,3.80935,612658.0462048,0
+EDD.US,D,20160216,000000,3.85526,3.85526,3.78088,3.78088,465084.08578628,0
+EDD.US,D,20160217,000000,3.81507,3.85526,3.80935,3.82079,769937.90476784,0
+EDD.US,D,20160218,000000,3.84954,3.86659,3.82079,3.84954,559286.10608346,0
+EDD.US,D,20160219,000000,3.83812,3.84384,3.82079,3.84384,367545.26926416,0
+EDD.US,D,20160222,000000,3.88355,3.90079,3.86659,3.88955,302845.23144905,0
+EDD.US,D,20160223,000000,3.86659,3.87784,3.83812,3.84954,360370.84239036,0
+EDD.US,D,20160224,000000,3.83812,3.85936,3.80935,3.84384,413897.12771153,0
+EDD.US,D,20160225,000000,3.86659,3.89508,3.83802,3.88355,795362.86404621,0
+EDD.US,D,20160226,000000,3.89508,3.94631,3.83231,3.84954,998592.44356317,0
+EDD.US,D,20160229,000000,3.87222,3.89508,3.85526,3.89508,342635.84395257,0
+EDD.US,D,20160301,000000,3.90668,3.98088,3.90668,3.98088,726994.24032491,0
+EDD.US,D,20160302,000000,3.96936,4.01498,3.95783,4.00374,1711999.0564662,0
+EDD.US,D,20160303,000000,3.99793,4.08346,3.99793,4.08346,639650.60673044,0
+EDD.US,D,20160304,000000,4.07804,4.12337,4.04937,4.12337,473706.41762993,0
+EDD.US,D,20160307,000000,4.10069,4.13499,4.07222,4.11213,674364.62711704,0
+EDD.US,D,20160308,000000,4.11213,4.11775,4.0606,4.10069,311637.65800273,0
+EDD.US,D,20160309,000000,4.08927,4.15784,4.08927,4.10631,444807.11640432,0
+EDD.US,D,20160310,000000,4.12936,4.15204,4.11213,4.12936,233871.82653658,0
+EDD.US,D,20160311,000000,4.14623,4.27765,4.14623,4.24927,489127.28803758,0
+EDD.US,D,20160314,000000,4.25499,4.25499,4.19795,4.2207,311562.06035383,0
+EDD.US,D,20160315,000000,4.19795,4.19795,4.18089,4.18661,373998.36857141,0
+EDD.US,D,20160316,000000,4.15784,4.24375,4.15784,4.24375,512799.85181583,0
+EDD.US,D,20160317,000000,4.26661,4.35766,4.26661,4.31194,564004.65933545,0
+EDD.US,D,20160318,000000,4.30623,4.38061,4.30347,4.34071,360980.87341826,0
+EDD.US,D,20160321,000000,4.32909,4.39795,4.32909,4.36337,592937.55951612,0
+EDD.US,D,20160322,000000,4.38614,4.40918,4.34071,4.39795,403385.9046128,0
+EDD.US,D,20160323,000000,4.39203,4.39203,4.33471,4.36918,391898.21188247,0
+EDD.US,D,20160324,000000,4.32337,4.32909,4.24927,4.295,560627.96435138,0
+EDD.US,D,20160328,000000,4.28919,4.32337,4.28347,4.30623,237222.27233701,0
+EDD.US,D,20160329,000000,4.30042,4.41205,4.28871,4.39995,267421.4331367,0
+EDD.US,D,20160330,000000,4.42385,4.47071,4.39995,4.40604,649554.9487033,0
+EDD.US,D,20160331,000000,4.42976,4.48833,4.42976,4.48243,627153.89538082,0
+EDD.US,D,20160401,000000,4.46471,4.49414,4.45299,4.49414,324982.74296776,0
+EDD.US,D,20160404,000000,4.46471,4.51177,4.40604,4.47661,394535.7298551,0
+EDD.US,D,20160405,000000,4.42385,4.4589,4.34737,4.41776,750197.46869959,0
+EDD.US,D,20160406,000000,4.43528,4.45289,4.41776,4.42976,133443.49987885,0
+EDD.US,D,20160407,000000,4.41205,4.41776,4.34452,4.37089,153148.23705733,0
+EDD.US,D,20160408,000000,4.41205,4.44128,4.40604,4.42385,560003.23378063,0
+EDD.US,D,20160411,000000,4.44128,4.46471,4.42976,4.43528,178272.90567481,0
+EDD.US,D,20160412,000000,4.4589,4.51757,4.4589,4.51177,301910.7605113,0
+EDD.US,D,20160413,000000,4.52938,4.55852,4.50585,4.52337,303851.10016633,0
+EDD.US,D,20160414,000000,4.51757,4.52337,4.48243,4.48243,337487.85405614,0
+EDD.US,D,20160415,000000,4.48833,4.52337,4.48243,4.49976,500920.52126553,0
+EDD.US,D,20160418,000000,4.50585,4.55852,4.49976,4.51757,479845.57670078,0
+EDD.US,D,20160419,000000,4.55261,4.591,4.55261,4.57624,363228.85350561,0
+EDD.US,D,20160420,000000,4.58205,4.59966,4.51177,4.59387,372359.36954462,0
+EDD.US,D,20160421,000000,4.59387,4.59966,4.5469,4.58785,365161.84338921,0
+EDD.US,D,20160422,000000,4.57042,4.57042,4.52938,4.55852,260626.04447473,0
+EDD.US,D,20160425,000000,4.55852,4.56433,4.48243,4.50585,179558.06570607,0
+EDD.US,D,20160426,000000,4.541,4.57624,4.49414,4.55852,284597.84894653,0
+EDD.US,D,20160427,000000,4.53519,4.57624,4.49414,4.57624,290196.27483429,0
+EDD.US,D,20160428,000000,4.57042,4.61833,4.52938,4.57042,319233.12178219,0
+EDD.US,D,20160429,000000,4.61138,4.64062,4.57624,4.62311,403800.64171439,0
+EDD.US,D,20160502,000000,4.62311,4.66434,4.57624,4.59966,382527.25332127,0
+EDD.US,D,20160503,000000,4.57624,4.61739,4.48243,4.52337,477223.80823833,0
+EDD.US,D,20160504,000000,4.49976,4.49976,4.41776,4.42976,318750.13680312,0
+EDD.US,D,20160505,000000,4.44128,4.47071,4.41776,4.41776,334826.18683456,0
+EDD.US,D,20160506,000000,4.41205,4.46471,4.29461,4.4589,294985.17589845,0
+EDD.US,D,20160509,000000,4.47661,4.47661,4.3768,4.43528,414717.15220859,0
+EDD.US,D,20160510,000000,4.44128,4.47071,4.42338,4.46471,298420.66905389,0
+EDD.US,D,20160511,000000,4.48243,4.48243,4.42385,4.45289,270310.94327232,0
+EDD.US,D,20160512,000000,4.47071,4.48243,4.42385,4.4589,281896.28296579,0
+EDD.US,D,20160513,000000,4.4589,4.4589,4.38271,4.41205,467628.15666514,0
+EDD.US,D,20160516,000000,4.41205,4.45289,4.38271,4.4207,385152.17168576,0
+EDD.US,D,20160517,000000,4.43528,4.459,4.40604,4.41776,220294.69878814,0
+EDD.US,D,20160518,000000,4.42385,4.42385,4.35318,4.3768,257502.39162099,0
+EDD.US,D,20160519,000000,4.37089,4.37243,4.33566,4.34737,208377.56941338,0
+EDD.US,D,20160520,000000,4.38271,4.38271,4.33566,4.35318,409771.8060099,0
+EDD.US,D,20160523,000000,4.3768,4.3768,4.32385,4.34148,283397.73627028,0
+EDD.US,D,20160524,000000,4.34737,4.3768,4.33566,4.36509,544997.10047456,0
+EDD.US,D,20160525,000000,4.35927,4.38852,4.34737,4.34737,215064.81143875,0
+EDD.US,D,20160526,000000,4.38271,4.42385,4.3768,4.3768,459104.52175198,0
+EDD.US,D,20160527,000000,4.39995,4.44128,4.36509,4.37089,282491.61445086,0
+EDD.US,D,20160531,000000,4.36509,4.39995,4.36509,4.36509,353513.50565498,0
+EDD.US,D,20160601,000000,4.38271,4.41205,4.35927,4.3768,454282.02173276,0
+EDD.US,D,20160602,000000,4.39995,4.46767,4.38804,4.42976,990236.80342535,0
+EDD.US,D,20160603,000000,4.4589,4.56433,4.4589,4.53519,311355.2167867,0
+EDD.US,D,20160606,000000,4.541,4.57624,4.52938,4.56433,212368.49529475,0
+EDD.US,D,20160607,000000,4.59966,4.62311,4.5469,4.58205,530418.30387823,0
+EDD.US,D,20160608,000000,4.61138,4.63481,4.59387,4.62919,523956.80483222,0
+EDD.US,D,20160609,000000,4.62311,4.62596,4.55261,4.57624,497458.77892645,0
+EDD.US,D,20160610,000000,4.50585,4.541,4.46623,4.52938,493833.24168142,0
+EDD.US,D,20160613,000000,4.51177,4.56433,4.49214,4.51757,265302.59903289,0
+EDD.US,D,20160614,000000,4.51757,4.53519,4.39995,4.42385,334127.95854961,0
+EDD.US,D,20160615,000000,4.45289,4.48833,4.4469,4.4589,211215.63114907,0
+EDD.US,D,20160616,000000,4.4469,4.4469,4.38271,4.43528,344674.8805381,0
+EDD.US,D,20160617,000000,4.40604,4.47661,4.40604,4.46471,255843.44321464,0
+EDD.US,D,20160620,000000,4.52337,4.58195,4.50585,4.55852,355033.85837168,0
+EDD.US,D,20160621,000000,4.55852,4.56433,4.52938,4.5469,196198.99816954,0
+EDD.US,D,20160622,000000,4.541,4.57624,4.51177,4.57042,505446.93049324,0
+EDD.US,D,20160623,000000,4.61739,4.67015,4.59394,4.66434,646420.79617611,0
+EDD.US,D,20160624,000000,4.51757,4.57042,4.4469,4.46471,808425.50779521,0
+EDD.US,D,20160627,000000,4.41776,4.46471,4.37089,4.39442,425399.51998468,0
+EDD.US,D,20160628,000000,4.46652,4.54462,4.43652,4.52642,491776.35565102,0
+EDD.US,D,20160629,000000,4.61071,4.65871,4.58081,4.6469,563803.06560505,0
+EDD.US,D,20160630,000000,4.59862,4.64672,4.55653,4.61071,771580.05369665,0
+EDD.US,D,20160701,000000,4.6289,4.6829,4.61672,4.62271,228198.85296727,0
+EDD.US,D,20160705,000000,4.59271,4.61071,4.55062,4.57481,234070.27036494,0
+EDD.US,D,20160706,000000,4.57481,4.58671,4.52642,4.56871,371028.01095015,0
+EDD.US,D,20160707,000000,4.56262,4.61377,4.55062,4.55653,328028.6982379,0
+EDD.US,D,20160708,000000,4.60472,4.63481,4.58081,4.61071,283678.07755161,0
+EDD.US,D,20160711,000000,4.6289,4.65871,4.6289,4.6469,295377.86368578,0
+EDD.US,D,20160712,000000,4.6891,4.6891,4.6469,4.65871,850662.54421442,0
+EDD.US,D,20160713,000000,4.6829,4.6829,4.6289,4.66491,474044.50711527,0
+EDD.US,D,20160714,000000,4.67691,4.74881,4.6711,4.7251,734759.79881439,0
+EDD.US,D,20160715,000000,4.76711,4.7731,4.6891,4.70709,564235.65215153,0
+EDD.US,D,20160718,000000,4.70709,4.75491,4.6891,4.75491,414885.14698392,0
+EDD.US,D,20160719,000000,4.75491,4.75491,4.67691,4.70709,574147.3438958,0
+EDD.US,D,20160720,000000,4.6891,4.74291,4.67691,4.74291,372531.56418932,0
+EDD.US,D,20160721,000000,4.73091,4.76711,4.70081,4.7251,289970.53185494,0
+EDD.US,D,20160722,000000,4.73682,4.73682,4.70081,4.73682,301835.1628624,0
+EDD.US,D,20160725,000000,4.73091,4.75491,4.695,4.719,331604.88701767,0
+EDD.US,D,20160726,000000,4.71311,4.77901,4.71311,4.7731,594784.45207737,0
+EDD.US,D,20160727,000000,4.7611,4.79082,4.74291,4.7851,528776.15494941,0
+EDD.US,D,20160728,000000,4.77901,4.81501,4.77519,4.80311,445731.08766863,0
+EDD.US,D,20160729,000000,4.81501,4.8872,4.81501,4.8872,803081.17400513,0
+EDD.US,D,20160801,000000,4.86929,4.87549,4.84186,4.84529,355219.70259189,0
+EDD.US,D,20160802,000000,4.80311,4.8872,4.7851,4.85111,740737.26291399,0
+EDD.US,D,20160803,000000,4.8632,4.8632,4.809,4.8572,438337.21761955,0
+EDD.US,D,20160804,000000,4.85111,4.8812,4.83834,4.8812,274660.95798594,0
+EDD.US,D,20160805,000000,4.90538,4.94425,4.8992,4.90538,330237.82953345,0
+EDD.US,D,20160808,000000,4.9293,4.98959,4.92349,4.98339,577934.57611209,0
+EDD.US,D,20160809,000000,4.9653,5.04139,4.9533,4.98959,591312.21006483,0
+EDD.US,D,20160810,000000,5.00748,5.01568,4.97749,5.0013,335769.05751109,0
+EDD.US,D,20160811,000000,5.01959,5.11578,5.01349,5.04968,452139.03837999,0
+EDD.US,D,20160812,000000,5.02578,5.09168,5.00748,5.01349,376744.03318065,0
+EDD.US,D,20160815,000000,5.01959,5.04349,4.99548,5.03759,373397.78724961,0
+EDD.US,D,20160816,000000,5.04968,5.07368,5.02578,5.06168,592624.66924707,0
+EDD.US,D,20160817,000000,5.06168,5.06168,5.02578,5.05577,255310.05980298,0
+EDD.US,D,20160818,000000,5.08568,5.10368,5.06777,5.10368,259752.47164303,0
+EDD.US,D,20160819,000000,5.06777,5.07959,5.05577,5.07959,219090.38624252,0
+EDD.US,D,20160822,000000,5.05577,5.07959,4.95948,4.99548,494334.07610537,0
+EDD.US,D,20160823,000000,5.02578,5.0314,4.95948,4.97749,854073.88812091,0
+EDD.US,D,20160824,000000,4.95948,4.95948,4.85111,4.87815,607055.42044765,0
+EDD.US,D,20160825,000000,4.8211,4.91748,4.8211,4.87549,635531.58483289,0
+EDD.US,D,20160826,000000,4.8932,4.93529,4.827,4.83319,941239.02726659,0
+EDD.US,D,20160829,000000,4.809,4.84529,4.73682,4.809,1046146.5146214,0
+EDD.US,D,20160830,000000,4.809,4.83253,4.7611,4.7851,858082.66344714,0
+EDD.US,D,20160831,000000,4.809,4.83672,4.76319,4.77901,873504.58382215,0
+EDD.US,D,20160901,000000,4.7731,4.809,4.75491,4.79719,365849.57200071,0
+EDD.US,D,20160902,000000,4.827,4.87701,4.77901,4.81501,1898389.2596914,0
+EDD.US,D,20160906,000000,4.8632,4.8992,4.84863,4.87549,389271.1935833,0
+EDD.US,D,20160907,000000,4.86929,4.91748,4.8572,4.8872,465182.78271678,0
+EDD.US,D,20160908,000000,4.8992,4.98339,4.88387,4.9653,622136.10143527,0
+EDD.US,D,20160909,000000,4.9293,4.9293,4.8632,4.87549,715249.30559487,0
+EDD.US,D,20160912,000000,4.8392,4.8932,4.827,4.8632,331025.30504279,0
+EDD.US,D,20160913,000000,4.84529,4.8632,4.695,4.7611,687560.61671897,0
+EDD.US,D,20160914,000000,4.74881,4.77891,4.73682,4.7731,196618.98510785,0
+EDD.US,D,20160915,000000,4.77901,4.79958,4.74881,4.75491,149743.19295494,0
+EDD.US,D,20160916,000000,4.71311,4.74291,4.6711,4.70709,374330.15825267,0
+EDD.US,D,20160919,000000,4.719,4.809,4.719,4.73682,326635.39157003,0
+EDD.US,D,20160920,000000,4.75491,4.8211,4.75243,4.81501,404977.65510901,0
+EDD.US,D,20160921,000000,4.809,4.8992,4.7853,4.8572,355889.58175852,0
+EDD.US,D,20160922,000000,4.8872,5.00748,4.87549,4.9533,536380.01846764,0
+EDD.US,D,20160923,000000,4.95948,5.0013,4.8872,4.91748,256661.36777701,0
+EDD.US,D,20160926,000000,4.8872,4.90538,4.8392,4.8872,272302.7313273,0
+EDD.US,D,20160927,000000,4.90538,4.92349,4.8632,4.92349,207568.04458978,0
+EDD.US,D,20160928,000000,4.94778,4.95625,4.88644,4.95396,290785.30651528,0
+EDD.US,D,20160929,000000,4.92349,4.96634,4.88644,4.96634,577863.17833257,0
+EDD.US,D,20160930,000000,4.97882,5.00348,4.93559,4.93559,485460.80206607,0
+EDD.US,D,20161003,000000,4.96025,5.01558,4.95396,4.99092,235348.08062476,0
+EDD.US,D,20161004,000000,5.0034,5.01558,4.9173,4.94778,386519.22916998,0
+EDD.US,D,20161005,000000,4.94778,5.0034,4.94168,4.95396,327805.05519324,0
+EDD.US,D,20161006,000000,4.97244,5.00644,4.93396,4.99729,694696.19480097,0
+EDD.US,D,20161007,000000,4.99729,4.99729,4.93559,4.95396,277804.56021925,0
+EDD.US,D,20161010,000000,4.97882,4.99759,4.95396,4.99092,217019.85063661,0
+EDD.US,D,20161011,000000,4.98492,5.0034,4.92349,4.94778,630527.44046284,0
+EDD.US,D,20161012,000000,4.95396,4.96634,4.93559,4.96634,373584.68143717,0
+EDD.US,D,20161013,000000,4.9173,4.92349,4.89244,4.9173,414696.15286167,0
+EDD.US,D,20161014,000000,4.92349,4.96025,4.86186,4.86824,248564.01960626,0
+EDD.US,D,20161017,000000,4.89244,4.92349,4.8312,4.84968,430234.61961206,0
+EDD.US,D,20161018,000000,4.90501,4.9173,4.84329,4.88644,316974.6420214,0
+EDD.US,D,20161019,000000,4.9111,4.94168,4.88644,4.92349,238843.42191891,0
+EDD.US,D,20161020,000000,4.9111,4.95396,4.88644,4.89882,121163.08180246,0
+EDD.US,D,20161021,000000,4.89882,4.92349,4.88043,4.88043,249871.22895177,0
+EDD.US,D,20161024,000000,4.9111,4.94778,4.89244,4.89244,212594.2382741,0
+EDD.US,D,20161025,000000,4.89882,4.95091,4.89882,4.94778,499716.2087199,0
+EDD.US,D,20161026,000000,4.93559,4.94168,4.9173,4.9173,276798.69150198,0
+EDD.US,D,20161027,000000,4.90501,4.94168,4.87425,4.88043,182001.33971973,0
+EDD.US,D,20161028,000000,4.85577,4.88644,4.8312,4.84968,327565.6626384,0
+EDD.US,D,20161031,000000,4.85577,4.8832,4.83729,4.83729,358795.89137166,0
+EDD.US,D,20161101,000000,4.85577,4.89882,4.80663,4.81882,346705.51738487,0
+EDD.US,D,20161102,000000,4.8312,4.8312,4.67176,4.67758,706373.93162088,0
+EDD.US,D,20161103,000000,4.72053,4.77586,4.65299,4.71452,447247.24051595,0
+EDD.US,D,20161104,000000,4.72652,4.76958,4.70825,4.72053,232813.45945202,0
+EDD.US,D,20161107,000000,4.79434,4.81263,4.75129,4.75129,364082.47695773,0
+EDD.US,D,20161108,000000,4.75129,4.82509,4.70825,4.82509,302976.47736728,0
+EDD.US,D,20161109,000000,4.75129,4.78205,4.70215,4.73281,531791.66116654,0
+EDD.US,D,20161110,000000,4.72053,4.72053,4.46852,4.51757,998678.54088553,0
+EDD.US,D,20161111,000000,4.51147,4.5549,4.35785,4.37651,536172.12493318,0
+EDD.US,D,20161114,000000,4.35184,4.4009,4.29033,4.30251,824008.07317412,0
+EDD.US,D,20161115,000000,4.31499,4.46243,4.31499,4.45633,543652.0923046,0
+EDD.US,D,20161116,000000,4.41937,4.42547,4.38861,4.39471,402784.27332365,0
+EDD.US,D,20161117,000000,4.42547,4.47443,4.41024,4.42547,463596.28205729,0
+EDD.US,D,20161118,000000,4.42547,4.46852,4.37022,4.38252,324768.54962921,0
+EDD.US,D,20161121,000000,4.39471,4.4268,4.35184,4.35184,827182.12446046,0
+EDD.US,D,20161122,000000,4.38252,4.41347,4.36395,4.37022,739693.59537227,0
+EDD.US,D,20161123,000000,4.34547,4.38861,4.33328,4.38861,319185.87325164,0
+EDD.US,D,20161125,000000,4.36395,4.37651,4.33328,4.36395,187800.30937055,0
+EDD.US,D,20161128,000000,4.35184,4.43138,4.35184,4.41937,384244.99989899,0
+EDD.US,D,20161129,000000,4.39471,4.43138,4.37651,4.38861,303285.16776695,0
+EDD.US,D,20161130,000000,4.41937,4.41937,4.35184,4.35184,389846.57568879,0
+EDD.US,D,20161201,000000,4.37022,4.39471,4.28718,4.29033,327982.49967469,0
+EDD.US,D,20161202,000000,4.27195,4.39471,4.26576,4.39471,766866.75028138,0
+EDD.US,D,20161205,000000,4.36395,4.36395,4.27784,4.30879,968781.77068142,0
+EDD.US,D,20161206,000000,4.34547,4.39471,4.33927,4.37651,456386.15629372,0
+EDD.US,D,20161207,000000,4.4009,4.46233,4.37757,4.45633,649259.90787914,0
+EDD.US,D,20161208,000000,4.45633,4.51147,4.45014,4.49309,613331.07527346,0
+EDD.US,D,20161209,000000,4.48089,4.51757,4.41347,4.43776,440709.09385369,0
+EDD.US,D,20161212,000000,4.45024,4.48367,4.41937,4.45633,257411.04446191,0
+EDD.US,D,20161213,000000,4.487,4.52986,4.47356,4.52404,318009.90982434,0
+EDD.US,D,20161214,000000,4.52404,4.54843,4.39795,4.4009,400597.19134237,0
+EDD.US,D,20161215,000000,4.39471,4.39471,4.34547,4.35184,484633.42779758,0
+EDD.US,D,20161216,000000,4.34547,4.40709,4.34547,4.39471,347696.68655929,0
+EDD.US,D,20161219,000000,4.40709,4.40709,4.37022,4.37022,456119.46458789,0
+EDD.US,D,20161220,000000,4.37651,4.39471,4.35785,4.38252,564816.28409374,0
+EDD.US,D,20161221,000000,4.38871,4.50862,4.38252,4.49595,853686.4501703,0
+EDD.US,D,20161222,000000,4.45804,4.49595,4.4329,4.47718,591564.20222783,0
+EDD.US,D,20161223,000000,4.50253,4.50253,4.45165,4.45804,438646.95798655,0
+EDD.US,D,20161227,000000,4.48328,4.50862,4.46433,4.49595,678691.54254905,0
+EDD.US,D,20161228,000000,4.50862,4.52119,4.48328,4.52119,432506.74894836,0
+EDD.US,D,20161229,000000,4.52747,4.52747,4.48328,4.49595,530437.20329045,0
+EDD.US,D,20161230,000000,4.48328,4.5589,4.48328,4.52119,793985.30688853,0
+EDD.US,D,20170103,000000,4.56529,4.57414,4.50862,4.50862,259997.1140346,0
+EDD.US,D,20170104,000000,4.52747,4.57805,4.52747,4.55261,447816.32281736,0
+EDD.US,D,20170105,000000,4.57166,4.59681,4.56529,4.57166,602643.45766063,0
+EDD.US,D,20170106,000000,4.59681,4.60947,4.58433,4.59681,353293.01251236,0
+EDD.US,D,20170109,000000,4.60947,4.62204,4.59062,4.60947,397169.04795836,0
+EDD.US,D,20170110,000000,4.62853,4.641,4.60947,4.63471,379823.58740585,0
+EDD.US,D,20170111,000000,4.6472,4.6472,4.59681,4.62204,422953.09606899,0
+EDD.US,D,20170112,000000,4.62853,4.63471,4.59681,4.61576,601817.13335949,0
+EDD.US,D,20170113,000000,4.62204,4.69139,4.60947,4.6851,559372.20340582,0
+EDD.US,D,20170117,000000,4.69768,4.71672,4.67872,4.6851,454343.96980616,0
+EDD.US,D,20170118,000000,4.67252,4.69815,4.65376,4.65376,375764.41364702,0
+EDD.US,D,20170119,000000,4.65376,4.67252,4.6472,4.65376,430359.56572622,0
+EDD.US,D,20170120,000000,4.65995,4.66633,4.62853,4.65376,299285.84214682,0
+EDD.US,D,20170123,000000,4.66633,4.70387,4.66633,4.6851,291501.38424512,0
+EDD.US,D,20170124,000000,4.70387,4.74786,4.6851,4.6851,345164.16532123,0
+EDD.US,D,20170125,000000,4.6851,4.74195,4.6851,4.72938,459358.61384967,0
+EDD.US,D,20170126,000000,4.72938,4.72938,4.65376,4.66633,489911.61364489,0
+EDD.US,D,20170127,000000,4.6472,4.69139,4.6472,4.65995,495725.28283855,0
+EDD.US,D,20170130,000000,4.641,4.6851,4.641,4.67252,401136.8745581,0
+EDD.US,D,20170131,000000,4.6851,4.74195,4.66633,4.74195,756339.77767247,0
+EDD.US,D,20170201,000000,4.74195,4.79234,4.71033,4.74786,1303999.595336,0
+EDD.US,D,20170202,000000,4.74195,4.7672,4.72291,4.73566,371440.64811705,0
+EDD.US,D,20170203,000000,4.76101,4.81444,4.74786,4.81129,339515.34100087,0
+EDD.US,D,20170206,000000,4.81129,4.85557,4.81129,4.83015,346384.22737704,0
+EDD.US,D,20170207,000000,4.83644,4.86158,4.83015,4.86158,213362.81437122,0
+EDD.US,D,20170208,000000,4.86158,4.86158,4.80834,4.81749,389294.29286491,0
+EDD.US,D,20170209,000000,4.83644,4.83644,4.76101,4.77968,384165.2023807,0
+EDD.US,D,20170210,000000,4.77968,4.84901,4.77968,4.84901,341604.77601899,0
+EDD.US,D,20170213,000000,4.83644,4.85215,4.82386,4.84282,373189.89371514,0
+EDD.US,D,20170214,000000,4.84901,4.88072,4.81129,4.84901,441602.61606496,0
+EDD.US,D,20170215,000000,4.84901,4.8932,4.84282,4.8932,316251.21452014,0
+EDD.US,D,20170216,000000,4.87443,4.89939,4.87443,4.88682,381455.23666122,0
+EDD.US,D,20170217,000000,4.8932,4.8932,4.84282,4.85557,282855.95311986,0
+EDD.US,D,20170221,000000,4.86815,4.87443,4.82386,4.86158,506244.90567604,0
+EDD.US,D,20170222,000000,4.87443,4.87443,4.85158,4.86158,364659.95899793,0
+EDD.US,D,20170223,000000,4.90587,4.9372,4.8932,4.91844,647558.96077895,0
+EDD.US,D,20170224,000000,4.91225,4.91225,4.88072,4.91225,465112.4349046,0
+EDD.US,D,20170227,000000,4.90587,4.90587,4.86872,4.88072,294662.8359233,0
+EDD.US,D,20170228,000000,4.8932,4.8932,4.83644,4.87443,405330.44413721,0
+EDD.US,D,20170301,000000,4.8932,4.8932,4.77968,4.84282,594541.90962048,0
+EDD.US,D,20170302,000000,4.81749,4.83015,4.74195,4.7672,579898.01504872,0
+EDD.US,D,20170303,000000,4.78624,4.81749,4.75024,4.81749,272798.3159145,0
+EDD.US,D,20170306,000000,4.80492,4.85557,4.80492,4.84282,228364.74780791,0
+EDD.US,D,20170307,000000,4.83015,4.84901,4.7891,4.83644,270255.29500299,0
+EDD.US,D,20170308,000000,4.83015,4.83015,4.76101,4.78624,186036.3642296,0
+EDD.US,D,20170309,000000,4.7672,4.7672,4.62853,4.65995,791741.52667057,0
+EDD.US,D,20170310,000000,4.6851,4.74195,4.6851,4.73566,492519.73253184,0
+EDD.US,D,20170313,000000,4.74786,4.78596,4.73566,4.75424,277642.865248,0
+EDD.US,D,20170314,000000,4.73566,4.74786,4.71033,4.74195,234900.79453546,0
+EDD.US,D,20170315,000000,4.75424,4.87443,4.75424,4.87443,404906.2573295,0
+EDD.US,D,20170316,000000,4.8932,4.8932,4.82386,4.86158,490567.84323601,0
+EDD.US,D,20170317,000000,4.87443,4.8932,4.86815,4.8932,228344.79842833,0
+EDD.US,D,20170320,000000,4.88682,4.92463,4.87443,4.92463,240382.67404784,0
+EDD.US,D,20170321,000000,4.92463,4.94282,4.88682,4.88682,402332.78736497,0
+EDD.US,D,20170322,000000,4.86815,4.88682,4.83644,4.84901,1254135.596117,0
+EDD.US,D,20170323,000000,4.86158,4.89939,4.86158,4.87443,529541.5811445,0
+EDD.US,D,20170324,000000,4.87443,4.91844,4.86815,4.91844,633704.64165121,0
+EDD.US,D,20170327,000000,4.89939,4.91844,4.86815,4.8932,642870.85657998,0
+EDD.US,D,20170328,000000,4.8932,4.90587,4.87443,4.8932,477431.7017728,0
+EDD.US,D,20170329,000000,4.91282,4.93187,4.88672,4.90605,437800.68430585,0
+EDD.US,D,20170330,000000,4.8932,4.95121,4.8932,4.93834,797725.29057425,0
+EDD.US,D,20170331,000000,4.91892,4.93834,4.88672,4.88672,344783.02717472,0
+EDD.US,D,20170403,000000,4.91892,4.93187,4.88662,4.91892,256946.95889508,0
+EDD.US,D,20170404,000000,4.90605,4.96434,4.88672,4.90605,453821.08606795,0
+EDD.US,D,20170405,000000,4.91282,4.97044,4.91225,4.93187,709204.64358514,0
+EDD.US,D,20170406,000000,4.92539,4.93272,4.8932,4.91282,338809.7629445,0
+EDD.US,D,20170407,000000,4.91892,4.92539,4.89959,4.92539,313524.44932311,0
+EDD.US,D,20170410,000000,4.90605,4.96434,4.90605,4.96434,241963.9248706,0
+EDD.US,D,20170411,000000,4.96434,4.96434,4.8932,4.91892,600108.83648788,0
+EDD.US,D,20170412,000000,4.93187,4.96434,4.90605,4.96434,625534.84573361,0
+EDD.US,D,20170413,000000,4.95777,5.02207,4.95777,5.00282,474150.5538172,0
+EDD.US,D,20170417,000000,5.01578,5.05435,4.99645,5.01578,568650.76484059,0
+EDD.US,D,20170418,000000,5.01578,5.08006,5.01578,5.08006,366443.85351841,0
+EDD.US,D,20170419,000000,5.09301,5.10588,5.05435,5.06073,330363.82561494,0
+EDD.US,D,20170420,000000,5.08006,5.08664,5.04777,5.06073,258144.97163662,0
+EDD.US,D,20170421,000000,5.02864,5.08006,5.02864,5.06749,204727.88291942,0
+EDD.US,D,20170424,000000,5.09959,5.10588,5.07387,5.09959,252754.43928331,0
+EDD.US,D,20170425,000000,5.10588,5.13178,5.08664,5.09959,359881.55760722,0
+EDD.US,D,20170426,000000,5.09301,5.10588,5.06073,5.06749,317833.51531026,0
+EDD.US,D,20170427,000000,5.06749,5.07387,5.02864,5.05435,368577.38716507,0
+EDD.US,D,20170428,000000,5.05435,5.09301,5.04777,5.09301,481502.42517244,0
+EDD.US,D,20170501,000000,5.10588,5.11882,5.06749,5.08664,276217.0095924,0
+EDD.US,D,20170502,000000,5.09959,5.11882,5.07929,5.08664,174913.01016828,0
+EDD.US,D,20170503,000000,5.08664,5.12521,5.08664,5.12521,490979.43043556,0
+EDD.US,D,20170504,000000,5.11225,5.12521,5.08006,5.12521,365839.07232725,0
+EDD.US,D,20170505,000000,5.12521,5.12664,5.10588,5.11882,263863.09380181,0
+EDD.US,D,20170508,000000,5.11882,5.13178,5.08664,5.10588,269915.10558296,0
+EDD.US,D,20170509,000000,5.11882,5.12521,5.09959,5.11882,293297.87837377,0
+EDD.US,D,20170510,000000,5.11882,5.14473,5.10588,5.13826,270752.9795249,0
+EDD.US,D,20170511,000000,5.1575,5.18988,5.12216,5.12521,355167.20422461,0
+EDD.US,D,20170512,000000,5.13826,5.18988,5.12521,5.15121,602711.70553811,0
+EDD.US,D,20170515,000000,5.1575,5.20292,5.15673,5.19635,282991.39890746,0
+EDD.US,D,20170516,000000,5.20921,5.22854,5.19635,5.22854,435120.11767204,0
+EDD.US,D,20170517,000000,5.20921,5.21569,5.17054,5.17682,409971.2998056,0
+EDD.US,D,20170518,000000,5.12521,5.12521,5.04777,5.09959,419002.06894678,0
+EDD.US,D,20170519,000000,5.10588,5.13178,5.09301,5.10588,331992.32496827,0
+EDD.US,D,20170522,000000,5.11225,5.17054,5.11225,5.1575,193555.18039283,0
+EDD.US,D,20170523,000000,5.1575,5.20921,5.14473,5.1833,272673.36980036,0
+EDD.US,D,20170524,000000,5.18988,5.24121,5.18988,5.23483,467389.81407763,0
+EDD.US,D,20170525,000000,5.24787,5.27369,5.22207,5.22207,245249.27269559,0
+EDD.US,D,20170526,000000,5.22854,5.25436,5.22207,5.22854,176918.44779875,0
+EDD.US,D,20170530,000000,5.20921,5.25436,5.18988,5.23483,236347.64953797,0
+EDD.US,D,20170531,000000,5.24121,5.24121,5.20292,5.22854,193792.47301298,0
+EDD.US,D,20170601,000000,5.23483,5.29283,5.23483,5.26073,334910.18422222,0
+EDD.US,D,20170602,000000,5.27369,5.32274,5.26073,5.30588,212014.65629921,0
+EDD.US,D,20170605,000000,5.27997,5.30588,5.26911,5.29283,151725.53130379,0
+EDD.US,D,20170606,000000,5.29283,5.34455,5.29283,5.33159,178405.20156039,0
+EDD.US,D,20170607,000000,5.33159,5.33817,5.28655,5.33159,316241.76481403,0
+EDD.US,D,20170608,000000,5.31235,5.33159,5.27674,5.29283,336000.05032716,0
+EDD.US,D,20170609,000000,5.31845,5.33817,5.26702,5.27997,183291.7495877,0
+EDD.US,D,20170612,000000,5.29949,5.30588,5.25436,5.25436,221088.47410155,0
+EDD.US,D,20170613,000000,5.27997,5.29949,5.26169,5.28655,178455.59999299,0
+EDD.US,D,20170614,000000,5.29949,5.33159,5.29283,5.31235,190101.83779252,0
+EDD.US,D,20170615,000000,5.27369,5.28655,5.23483,5.23483,331861.07905004,0
+EDD.US,D,20170616,000000,5.26702,5.27369,5.22207,5.22854,209822.3244812,0
+EDD.US,D,20170619,000000,5.25436,5.27997,5.23483,5.27997,396782.6599751,0
+EDD.US,D,20170620,000000,5.27369,5.27989,5.25436,5.27369,321471.65216343,0
+EDD.US,D,20170621,000000,5.27369,5.27369,5.22207,5.22854,311451.81378253,0
+EDD.US,D,20170622,000000,5.24121,5.26073,5.18988,5.22854,246610.03037575,0
+EDD.US,D,20170623,000000,5.22854,5.27369,5.22663,5.26073,222917.51721793,0
+EDD.US,D,20170626,000000,5.26702,5.33817,5.26702,5.27997,271859.64510737,0
+EDD.US,D,20170627,000000,5.28655,5.33159,5.23483,5.24121,315962.47350005,0
+EDD.US,D,20170628,000000,5.2675,5.33341,5.26111,5.26111,216526.36598409,0
+EDD.US,D,20170629,000000,5.27417,5.30055,5.16892,5.20854,352943.37338621,0
+EDD.US,D,20170630,000000,5.22178,5.25473,5.18206,5.21502,252625.29329978,0
+EDD.US,D,20170703,000000,5.23473,5.24807,5.18206,5.20854,170089.46018171,0
+EDD.US,D,20170705,000000,5.20854,5.29417,5.14263,5.17558,342521.39751188,0
+EDD.US,D,20170706,000000,5.16254,5.1774,5.1294,5.1492,300558.40256992,0
+EDD.US,D,20170707,000000,5.18206,5.22178,5.17558,5.21502,287506.25849437,0
+EDD.US,D,20170710,000000,5.19549,5.21502,5.18882,5.19549,165173.5130687,0
+EDD.US,D,20170711,000000,5.20188,5.22178,5.16254,5.17558,238397.18579696,0
+EDD.US,D,20170712,000000,5.21502,5.26111,5.21054,5.24121,402331.73739763,0
+EDD.US,D,20170713,000000,5.24121,5.2675,5.21502,5.25473,285497.67096187,0
+EDD.US,D,20170714,000000,5.28722,5.33988,5.25912,5.33341,498362.80081117,0
+EDD.US,D,20170717,000000,5.33341,5.35968,5.29369,5.34654,541836.69876373,0
+EDD.US,D,20170718,000000,5.33988,5.37302,5.3135,5.36635,332764.05096743,0
+EDD.US,D,20170719,000000,5.3795,5.40579,5.36635,5.36635,306787.85883251,0
+EDD.US,D,20170720,000000,5.40579,5.41245,5.34654,5.3795,211555.8205691,0
+EDD.US,D,20170721,000000,5.39237,5.43217,5.3795,5.41245,268702.39329857,0
+EDD.US,D,20170724,000000,5.4256,5.44513,5.39913,5.41245,279027.7721771,0
+EDD.US,D,20170725,000000,5.40579,5.41245,5.35968,5.36635,321722.59435906,0
+EDD.US,D,20170726,000000,5.3795,5.43217,5.37302,5.41893,288355.68207712,0
+EDD.US,D,20170727,000000,5.4256,5.46503,5.3795,5.43217,256015.63785936,0
+EDD.US,D,20170728,000000,5.4256,5.43217,5.37712,5.40579,447033.0471774,0
+EDD.US,D,20170731,000000,5.41245,5.50435,5.39913,5.50435,370912.51454211,0
+EDD.US,D,20170801,000000,5.45855,5.47989,5.43217,5.43217,218928.69127126,0
+EDD.US,D,20170802,000000,5.44513,5.44513,5.3795,5.41893,263346.50986767,0
+EDD.US,D,20170803,000000,5.43217,5.45189,5.38578,5.45189,330062.4849867,0
+EDD.US,D,20170804,000000,5.4455,5.45189,5.39237,5.41893,270767.67906774,0
+EDD.US,D,20170807,000000,5.41893,5.4277,5.37302,5.38578,418901.27208158,0
+EDD.US,D,20170808,000000,5.39237,5.39913,5.35312,5.38578,364749.20622231,0
+EDD.US,D,20170809,000000,5.36635,5.36635,5.27417,5.28722,802728.38497693,0
+EDD.US,D,20170810,000000,5.28073,5.3135,5.23473,5.24807,678317.75417394,0
+EDD.US,D,20170811,000000,5.20854,5.3135,5.19549,5.28073,487160.69919892,0
+EDD.US,D,20170814,000000,5.32036,5.33988,5.29417,5.32036,526568.07362121,0
+EDD.US,D,20170815,000000,5.33341,5.33341,5.30055,5.3135,172791.02616243,0
+EDD.US,D,20170816,000000,5.33341,5.33341,5.30722,5.32036,155482.31446703,0
+EDD.US,D,20170817,000000,5.32036,5.35312,5.3135,5.32036,215625.4940014,0
+EDD.US,D,20170818,000000,5.32036,5.32036,5.28073,5.29417,279274.51450336,0
+EDD.US,D,20170821,000000,5.32036,5.33988,5.28073,5.30722,303229.51949762,0
+EDD.US,D,20170822,000000,5.32036,5.33341,5.29417,5.33341,319390.61688406,0
+EDD.US,D,20170823,000000,5.32036,5.36635,5.30055,5.35968,195237.22808078,0
+EDD.US,D,20170824,000000,5.35968,5.38578,5.33988,5.38578,357995.81625417,0
+EDD.US,D,20170825,000000,5.39237,5.40579,5.35312,5.3795,301808.91367876,0
+EDD.US,D,20170828,000000,5.39237,5.41893,5.36635,5.37302,366516.30126529,0
+EDD.US,D,20170829,000000,5.35968,5.41245,5.35968,5.39913,262415.18883196,0
+EDD.US,D,20170830,000000,5.38578,5.41245,5.3795,5.39237,225813.32715762,0
+EDD.US,D,20170831,000000,5.40579,5.41245,5.35312,5.35312,388844.90684091,0
+EDD.US,D,20170901,000000,5.3795,5.39913,5.37302,5.37302,344327.34134664,0
+EDD.US,D,20170905,000000,5.37302,5.41245,5.37302,5.39913,380366.42052364,0
+EDD.US,D,20170906,000000,5.40579,5.41893,5.39237,5.39913,144652.95126252,0
+EDD.US,D,20170907,000000,5.40579,5.45855,5.40579,5.43217,293145.63310863,0
+EDD.US,D,20170908,000000,5.44513,5.45855,5.43217,5.43874,269266.22576326,0
+EDD.US,D,20170911,000000,5.44513,5.47826,5.44513,5.45855,345208.26394976,0
+EDD.US,D,20170912,000000,5.45855,5.47826,5.43874,5.45855,316747.8490747,0
+EDD.US,D,20170913,000000,5.46503,5.46503,5.41893,5.41893,272523.22446991,0
+EDD.US,D,20170914,000000,5.43217,5.43217,5.40579,5.40579,295106.97211056,0
+EDD.US,D,20170915,000000,5.41245,5.43874,5.39913,5.4256,361471.20816875,0
+EDD.US,D,20170918,000000,5.43874,5.43874,5.40579,5.40579,208370.21964197,0
+EDD.US,D,20170919,000000,5.41893,5.41893,5.39237,5.40579,255809.84425958,0
+EDD.US,D,20170920,000000,5.4256,5.4256,5.38578,5.39237,561531.98623611,0
+EDD.US,D,20170921,000000,5.38578,5.41893,5.3795,5.3795,394904.26839348,0
+EDD.US,D,20170922,000000,5.39237,5.43874,5.35968,5.43217,524156.29862792,0
+EDD.US,D,20170925,000000,5.4256,5.43217,5.38578,5.39237,307698.18052131,0
+EDD.US,D,20170926,000000,5.39913,5.40579,5.36635,5.38578,341779.0705984,0
+EDD.US,D,20170927,000000,5.39237,5.39237,5.30722,5.33988,327111.02677767,0
+EDD.US,D,20170928,000000,5.34674,5.36674,5.33331,5.34674,316634.45260135,0
+EDD.US,D,20170929,000000,5.35331,5.39369,5.35331,5.38693,475003.12730198,0
+EDD.US,D,20171002,000000,5.39369,5.39369,5.33988,5.36008,189396.25973614,0
+EDD.US,D,20171003,000000,5.38693,5.40036,5.37692,5.39369,183967.9285584,0
+EDD.US,D,20171004,000000,5.41359,5.41359,5.34674,5.38017,239826.19135457,0
+EDD.US,D,20171005,000000,5.40036,5.40036,5.34674,5.36008,396929.65540352,0
+EDD.US,D,20171006,000000,5.34674,5.35331,5.29312,5.31988,404089.38273447,0
+EDD.US,D,20171009,000000,5.32664,5.32664,5.27312,5.28645,359358.67386901,0
+EDD.US,D,20171010,000000,5.31302,5.33331,5.31302,5.32664,292713.04656216,0
+EDD.US,D,20171011,000000,5.34674,5.36008,5.33988,5.35331,210867.04199026,0
+EDD.US,D,20171012,000000,5.37359,5.42703,5.37359,5.42703,312194.14069599,0
+EDD.US,D,20171013,000000,5.44036,5.46056,5.40036,5.40703,231412.80301274,0
+EDD.US,D,20171016,000000,5.40703,5.4336,5.40703,5.40703,418471.83543715,0
+EDD.US,D,20171017,000000,5.40703,5.42045,5.40703,5.42045,200744.30680947,0
+EDD.US,D,20171018,000000,5.42045,5.4336,5.38027,5.40036,349407.08336558,0
+EDD.US,D,20171019,000000,5.39369,5.39369,5.34674,5.36674,325213.73578383,0
+EDD.US,D,20171020,000000,5.38693,5.39369,5.34674,5.37359,208639.01128249,0
+EDD.US,D,20171023,000000,5.38693,5.38693,5.33988,5.36008,186458.45110262,0
+EDD.US,D,20171024,000000,5.37359,5.37359,5.31988,5.35331,262408.88902788,0
+EDD.US,D,20171025,000000,5.34674,5.35331,5.30645,5.31988,309655.31965388,0
+EDD.US,D,20171026,000000,5.33331,5.33331,5.26635,5.27312,285277.17781925,0
+EDD.US,D,20171027,000000,5.31302,5.31302,5.23959,5.25283,226210.21481434,0
+EDD.US,D,20171030,000000,5.25283,5.27969,5.25283,5.27312,208436.36758476,0
+EDD.US,D,20171031,000000,5.28645,5.29998,5.25283,5.25283,262083.39915069,0
+EDD.US,D,20171101,000000,5.25959,5.27969,5.22673,5.26635,196707.1823649,0
+EDD.US,D,20171102,000000,5.25959,5.27312,5.22616,5.25283,298107.77878484,0
+EDD.US,D,20171103,000000,5.25283,5.25283,5.16587,5.17921,171630.81224534,0
+EDD.US,D,20171106,000000,5.17921,5.21274,5.12559,5.21274,249330.49576869,0
+EDD.US,D,20171107,000000,5.21274,5.21274,5.13911,5.13911,301086.53614485,0
+EDD.US,D,20171108,000000,5.17245,5.20597,5.15901,5.20597,227660.21971887,0
+EDD.US,D,20171109,000000,5.19264,5.19264,5.11902,5.16587,340342.71526936,0
+EDD.US,D,20171110,000000,5.13911,5.15235,5.10549,5.13235,348528.26069716,0
+EDD.US,D,20171113,000000,5.13911,5.14577,5.11663,5.13235,218432.0567167,0
+EDD.US,D,20171114,000000,5.13235,5.13559,5.06673,5.09206,174036.28743454,0
+EDD.US,D,20171115,000000,5.03168,5.07196,5.02511,5.07196,254680.0793955,0
+EDD.US,D,20171116,000000,5.09206,5.16587,5.07872,5.15901,205577.30650215,0
+EDD.US,D,20171117,000000,5.17921,5.17921,5.14577,5.16587,210594.05048036,0
+EDD.US,D,20171120,000000,5.18597,5.18597,5.14159,5.16587,177066.4931945,0
+EDD.US,D,20171121,000000,5.1995,5.1995,5.13911,5.16587,285421.02334562,0
+EDD.US,D,20171122,000000,5.18597,5.19264,5.14577,5.17245,310092.10606972,0
+EDD.US,D,20171124,000000,5.18597,5.23959,5.16587,5.17921,170783.48859728,0
+EDD.US,D,20171127,000000,5.1995,5.22616,5.16587,5.17245,346313.87956488,0
+EDD.US,D,20171128,000000,5.18597,5.21502,5.17921,5.20597,319586.96077772,0
+EDD.US,D,20171129,000000,5.20597,5.21274,5.14577,5.15901,258401.16366899,0
+EDD.US,D,20171130,000000,5.15901,5.18597,5.13235,5.13911,477842.239005,0
+EDD.US,D,20171201,000000,5.15901,5.19264,5.14577,5.19264,331211.14926299,0
+EDD.US,D,20171204,000000,5.1995,5.22616,5.17245,5.21912,246429.43599226,0
+EDD.US,D,20171205,000000,5.21912,5.25959,5.20597,5.22616,207342.30161044,0
+EDD.US,D,20171206,000000,5.21912,5.23959,5.19264,5.19264,264089.8867485,0
+EDD.US,D,20171207,000000,5.21912,5.21912,5.15901,5.17921,310073.2066575,0
+EDD.US,D,20171208,000000,5.18597,5.19264,5.14577,5.16587,390658.2004471,0
+EDD.US,D,20171211,000000,5.15235,5.18597,5.14577,5.14577,229866.20111238,0
+EDD.US,D,20171212,000000,5.15901,5.15901,5.13235,5.14577,238367.78671127,0
+EDD.US,D,20171213,000000,5.15901,5.21912,5.1554,5.21274,255524.25314152,0
+EDD.US,D,20171214,000000,5.21274,5.21597,5.18597,5.18597,191200.10363621,0
+EDD.US,D,20171215,000000,5.17245,5.21274,5.15901,5.20597,555880.0120137,0
+EDD.US,D,20171218,000000,5.20597,5.23292,5.19264,5.1995,271213.91518971,0
+EDD.US,D,20171219,000000,5.18597,5.22616,5.17921,5.20597,346764.31555623,0
+EDD.US,D,20171220,000000,5.21274,5.27312,5.1996,5.23959,235677.77037135,0
+EDD.US,D,20171221,000000,5.2054,5.28054,5.18483,5.23959,436305.53080544,0
+EDD.US,D,20171222,000000,5.26683,5.28712,5.23607,5.25312,205651.85418371,0
+EDD.US,D,20171226,000000,5.23959,5.28054,5.23283,5.24626,412052.33508497,0
+EDD.US,D,20171227,000000,5.24626,5.28712,5.24626,5.27369,324265.61527058,0
+EDD.US,D,20171228,000000,5.27369,5.29426,5.25312,5.2535,528870.65201053,0
+EDD.US,D,20171229,000000,5.27369,5.28054,5.25312,5.26016,329483.95297916,0
+EDD.US,D,20180102,000000,5.28054,5.32816,5.28054,5.30093,493390.1554615,0
+EDD.US,D,20180103,000000,5.36941,5.36941,5.3215,5.3215,526800.11640463,0
+EDD.US,D,20180104,000000,5.36941,5.42389,5.34826,5.38989,412681.2655251,0
+EDD.US,D,20180105,000000,5.41036,5.42389,5.40322,5.42389,200732.75716867,0
+EDD.US,D,20180108,000000,5.41712,5.43083,5.40322,5.41712,326747.73807604,0
+EDD.US,D,20180109,000000,5.41712,5.45817,5.40322,5.41036,464901.3914681,0
+EDD.US,D,20180110,000000,5.40322,5.44436,5.38989,5.40322,445260.7022977,0
+EDD.US,D,20180111,000000,5.44436,5.47189,5.43083,5.45122,365666.87768254,0
+EDD.US,D,20180112,000000,5.47189,5.49912,5.46941,5.48522,296092.89144826,0
+EDD.US,D,20180116,000000,5.5196,5.53322,5.51293,5.5196,270412.79010487,0
+EDD.US,D,20180117,000000,5.53988,5.53988,5.49218,5.49912,170336.20250797,0
+EDD.US,D,20180118,000000,5.49912,5.5196,5.48522,5.49912,393400.71515431,0
+EDD.US,D,20180119,000000,5.5196,5.54693,5.51293,5.54693,259227.48797013,0
+EDD.US,D,20180122,000000,5.55379,5.55379,5.49218,5.53322,305000.81440998,0
+EDD.US,D,20180123,000000,5.53322,5.53988,5.49912,5.49912,355069.55726144,0
+EDD.US,D,20180124,000000,5.49912,5.56055,5.49912,5.55379,402654.07737277,0
+EDD.US,D,20180125,000000,5.57436,5.64941,5.57436,5.62865,1030845.3404913,0
+EDD.US,D,20180126,000000,5.64941,5.64941,5.60141,5.62865,358181.66047437,0
+EDD.US,D,20180129,000000,5.60817,5.60817,5.53988,5.56055,267179.94064717,0
+EDD.US,D,20180130,000000,5.54693,5.56055,5.5196,5.55379,624495.37806127,0
+EDD.US,D,20180131,000000,5.57436,5.5915,5.52656,5.52656,472464.30625985,0
+EDD.US,D,20180201,000000,5.55379,5.60141,5.55379,5.59485,274247.2708517,0
+EDD.US,D,20180202,000000,5.56741,5.56741,5.45122,5.50598,630098.00381841,0
+EDD.US,D,20180205,000000,5.50598,5.5196,5.35569,5.37607,781626.14126121,0
+EDD.US,D,20180206,000000,5.30093,5.51293,5.30093,5.51293,718693.19848906,0
+EDD.US,D,20180207,000000,5.51293,5.53322,5.46503,5.46503,489477.97713108,0
+EDD.US,D,20180208,000000,5.49218,5.53998,5.39655,5.41712,423349.9837257,0
+EDD.US,D,20180209,000000,5.42389,5.44436,5.35569,5.38989,607683.30092043,0
+EDD.US,D,20180212,000000,5.43769,5.45817,5.42389,5.45817,168135.47095118,0
+EDD.US,D,20180213,000000,5.47189,5.47845,5.41036,5.46503,232493.21941156,0
+EDD.US,D,20180214,000000,5.45817,5.49218,5.43083,5.49218,197811.74801268,0
+EDD.US,D,20180215,000000,5.51293,5.54693,5.51293,5.53322,183662.38806077,0
+EDD.US,D,20180216,000000,5.5196,5.54693,5.51293,5.5196,299959.92118282,0
+EDD.US,D,20180220,000000,5.48522,5.48522,5.48522,5.48522,187279.52556702,0
+EDD.US,D,20180221,000000,5.50598,5.5196,5.45817,5.47189,256622.51898523,0
+EDD.US,D,20180222,000000,5.49218,5.5196,5.48522,5.51293,242730.40103304,0
+EDD.US,D,20180223,000000,5.52656,5.53094,5.48865,5.49912,230936.11783775,0
+EDD.US,D,20180226,000000,5.49912,5.5196,5.49218,5.50598,292486.25361547,0
+EDD.US,D,20180227,000000,5.50598,5.51293,5.44436,5.45122,357766.92337279,0
+EDD.US,D,20180228,000000,5.45817,5.47845,5.39655,5.39655,556524.69196403,0
+EDD.US,D,20180301,000000,5.41712,5.43769,5.36246,5.38989,451794.64909057,0
+EDD.US,D,20180302,000000,5.38293,5.43083,5.37607,5.40322,198663.27153011,0
+EDD.US,D,20180305,000000,5.40322,5.42389,5.39321,5.41712,166808.3122261,0
+EDD.US,D,20180306,000000,5.43083,5.46503,5.41712,5.43769,317182.53555586,0
+EDD.US,D,20180307,000000,5.43769,5.44436,5.40322,5.42389,239448.20311009,0
+EDD.US,D,20180308,000000,5.43083,5.43769,5.38989,5.43769,333844.46736624,0
+EDD.US,D,20180309,000000,5.43083,5.44436,5.41046,5.43083,226712.09920562,0
+EDD.US,D,20180312,000000,5.44436,5.44436,5.41036,5.41712,299527.33463635,0
+EDD.US,D,20180313,000000,5.43769,5.45122,5.40322,5.41712,288119.43942432,0
+EDD.US,D,20180314,000000,5.41712,5.43769,5.40322,5.41712,367899.10825969,0
+EDD.US,D,20180315,000000,5.41036,5.41036,5.36941,5.37607,604585.89725035,0
+EDD.US,D,20180316,000000,5.37607,5.39655,5.35569,5.37607,376336.64585048,0
+EDD.US,D,20180319,000000,5.37607,5.38989,5.33493,5.34197,425848.90600868,0
+EDD.US,D,20180320,000000,5.33493,5.36941,5.33493,5.35569,327640.21031995,0
+EDD.US,D,20180321,000000,5.36246,5.39321,5.34865,5.3856,209650.12983649,0
+EDD.US,D,20180322,000000,5.36941,5.38989,5.36246,5.36941,181306.26133681,0
+EDD.US,D,20180323,000000,5.39655,5.41236,5.34865,5.36941,310063.75695138,0
+EDD.US,D,20180326,000000,5.38293,5.42389,5.38293,5.42389,342434.25022218,0
+EDD.US,D,20180327,000000,5.43769,5.45122,5.43083,5.43769,354806.01545766,0
+EDD.US,D,20180328,000000,5.45865,5.4656,5.40979,5.41674,430252.46905694,0
+EDD.US,D,20180329,000000,5.42359,5.45149,5.42359,5.44446,474952.72886938,0
+EDD.US,D,20180402,000000,5.44446,5.4656,5.41674,5.42359,207704.54034473,0
+EDD.US,D,20180403,000000,5.45149,5.45149,5.41674,5.43769,184310.21791313,0
+EDD.US,D,20180404,000000,5.41674,5.47932,5.41674,5.47236,307577.43427655,0
+EDD.US,D,20180405,000000,5.48645,5.48645,5.45149,5.45865,175807.5823469,0
+EDD.US,D,20180406,000000,5.47932,5.47932,5.41674,5.43769,487119.75047243,0
+EDD.US,D,20180409,000000,5.43075,5.43075,5.37474,5.38179,412084.8840727,0
+EDD.US,D,20180410,000000,5.38893,5.40979,5.37474,5.38179,314176.47904485,0
+EDD.US,D,20180411,000000,5.38179,5.39579,5.35407,5.38893,352781.67841496,0
+EDD.US,D,20180412,000000,5.40979,5.41674,5.38179,5.38893,355846.53309733,0
+EDD.US,D,20180413,000000,5.38893,5.39598,5.36808,5.36808,351806.25875072,0
+EDD.US,D,20180416,000000,5.38179,5.40274,5.35054,5.38179,478334.67369018,0
+EDD.US,D,20180417,000000,5.39579,5.40274,5.36808,5.37474,387852.68769914,0
+EDD.US,D,20180418,000000,5.38179,5.40274,5.38179,5.38893,340569.50821605,0
+EDD.US,D,20180419,000000,5.40274,5.40274,5.36808,5.38893,211136.88359813,0
+EDD.US,D,20180420,000000,5.40274,5.40274,5.34008,5.34008,402071.34549586,0
+EDD.US,D,20180423,000000,5.35407,5.35407,5.27055,5.27055,777428.37181272,0
+EDD.US,D,20180424,000000,5.28435,5.28435,5.26359,5.2775,227801.96531055,0
+EDD.US,D,20180425,000000,5.2775,5.2775,5.22968,5.25654,364064.62751286,0
+EDD.US,D,20180426,000000,5.27055,5.2775,5.24273,5.24273,202685.69643184,0
+EDD.US,D,20180427,000000,5.26359,5.28083,5.21483,5.25654,393895.24977417,0
+EDD.US,D,20180430,000000,5.23559,5.24273,5.20797,5.20797,591489.65454628,0
+EDD.US,D,20180501,000000,5.21483,5.21483,5.15216,5.20074,494653.26617849,0
+EDD.US,D,20180502,000000,5.19378,5.19378,5.14512,5.16607,708420.31797783,0
+EDD.US,D,20180503,000000,5.16607,5.19378,5.14512,5.18683,639983.44637906,0
+EDD.US,D,20180504,000000,5.15901,5.17311,5.12435,5.15901,411208.16133896,0
+EDD.US,D,20180507,000000,5.14512,5.14806,5.11044,5.1173,296754.37087612,0
+EDD.US,D,20180508,000000,5.10349,5.10615,5.05463,5.06168,387454.75007508,0
+EDD.US,D,20180509,000000,5.06864,5.11044,5.03396,5.05463,428487.47394867,0
+EDD.US,D,20180510,000000,5.0754,5.13826,5.0754,5.10349,377917.89667324,0
+EDD.US,D,20180511,000000,5.13826,5.15216,5.11044,5.13826,437806.98410991,0
+EDD.US,D,20180514,000000,5.15216,5.15901,5.0895,5.10349,361618.20359716,0
+EDD.US,D,20180515,000000,5.08254,5.08254,5.01292,5.03396,256607.81944239,0
+EDD.US,D,20180516,000000,5.04767,5.05463,5.01292,5.03396,261176.22736392,0
+EDD.US,D,20180517,000000,5.04073,5.05463,4.98168,4.98501,343576.6146944,0
+EDD.US,D,20180518,000000,4.99206,5.01292,4.9293,4.94329,632872.017546,0
+EDD.US,D,20180521,000000,4.94329,4.95025,4.90825,4.9293,593785.93313153,0
+EDD.US,D,20180522,000000,4.94329,4.97111,4.93634,4.94329,522602.34695615,0
+EDD.US,D,20180523,000000,4.94329,5.01987,4.9293,5.01987,574380.43664657,0
+EDD.US,D,20180524,000000,5.00587,5.02673,4.9571,4.97806,602593.05922802,0
+EDD.US,D,20180525,000000,4.97806,4.97806,4.92244,4.95025,409855.80339758,0
+EDD.US,D,20180529,000000,4.9293,4.94329,4.88072,4.92244,385027.2255716,0
+EDD.US,D,20180530,000000,4.91539,4.93987,4.90387,4.9293,387191.20827129,0
+EDD.US,D,20180531,000000,4.93634,4.97111,4.8911,4.90167,330437.32332915,0
+EDD.US,D,20180601,000000,4.9293,4.94329,4.89453,4.90167,372251.222908,0
+EDD.US,D,20180604,000000,4.92244,4.94329,4.88749,4.93634,516248.99454675,0
+EDD.US,D,20180605,000000,4.94329,4.94329,4.92244,4.93634,271975.14151541,0
+EDD.US,D,20180606,000000,4.97806,4.97806,4.88749,4.93634,323659.78411206,0
+EDD.US,D,20180607,000000,4.95025,4.95025,4.88072,4.88749,440392.00371526,0
+EDD.US,D,20180608,000000,4.88749,4.91539,4.88072,4.91539,183856.63201974,0
+EDD.US,D,20180611,000000,4.93634,4.93634,4.88072,4.89453,203402.82412902,0
+EDD.US,D,20180612,000000,4.90825,4.90825,4.87367,4.90167,216988.35161624,0
+EDD.US,D,20180613,000000,4.90825,4.90825,4.8911,4.90825,223320.70467871,0
+EDD.US,D,20180614,000000,4.91539,4.91539,4.84576,4.88749,300530.05345159,0
+EDD.US,D,20180615,000000,4.87367,4.88414,4.80415,4.83873,281319.85089296,0
+EDD.US,D,20180618,000000,4.82502,4.83187,4.7372,4.75529,355203.95308171,0
+EDD.US,D,20180619,000000,4.69272,4.8111,4.62301,4.80415,248178.68159035,0
+EDD.US,D,20180620,000000,4.81806,4.8353,4.79463,4.7971,171944.75248173,0
+EDD.US,D,20180621,000000,4.81806,4.85958,4.78329,4.8111,233784.67924688,0
+EDD.US,D,20180622,000000,4.83873,4.88749,4.82559,4.85282,297410.60046723,0
+EDD.US,D,20180625,000000,4.86643,4.87367,4.7691,4.82502,278164.69901885,0
+EDD.US,D,20180626,000000,4.85282,4.86643,4.80415,4.83873,236539.79356224,0
+EDD.US,D,20180627,000000,4.85282,4.85958,4.7691,4.80415,345801.49550014,0
+EDD.US,D,20180628,000000,4.80415,4.83967,4.78976,4.78976,263313.96087996,0
+EDD.US,D,20180629,000000,4.79701,4.83253,4.76844,4.76844,274720.80612465,0
+EDD.US,D,20180702,000000,4.78262,4.79701,4.74719,4.76844,162399.49934111,0
+EDD.US,D,20180703,000000,4.78976,4.82805,4.76844,4.76844,114115.70097749,0
+EDD.US,D,20180705,000000,4.78262,4.83253,4.78262,4.82529,244650.7913085,0
+EDD.US,D,20180706,000000,4.84683,4.91787,4.84683,4.91082,267180.99061452,0
+EDD.US,D,20180709,000000,4.91787,4.9393,4.8753,4.8753,235347.03065742,0
+EDD.US,D,20180710,000000,4.88225,4.91787,4.88225,4.88939,133770.03972338,0
+EDD.US,D,20180711,000000,4.88939,4.9393,4.86101,4.86101,324143.81905847,0
+EDD.US,D,20180712,000000,4.86824,4.90358,4.85376,4.86824,154916.38206766,0
+EDD.US,D,20180713,000000,4.88939,4.94644,4.87968,4.93205,264310.37989112,0
+EDD.US,D,20180716,000000,4.9393,4.9533,4.91082,4.93205,278951.12456085,0
+EDD.US,D,20180717,000000,4.93205,4.94644,4.91787,4.93205,178529.0977072,0
+EDD.US,D,20180718,000000,4.93205,4.9393,4.8753,4.88939,331976.57545808,0
+EDD.US,D,20180719,000000,4.89663,4.89663,4.84683,4.84683,137967.80917186,0
+EDD.US,D,20180720,000000,4.85376,4.86101,4.83605,4.83967,264186.48374431,0
+EDD.US,D,20180723,000000,4.85376,4.8753,4.85376,4.86101,80392.849765318,0
+EDD.US,D,20180724,000000,4.90358,4.90358,4.83253,4.83967,163604.86185409,0
+EDD.US,D,20180725,000000,4.83253,4.90358,4.83253,4.90358,166942.70804637,0
+EDD.US,D,20180726,000000,4.89663,4.92491,4.88939,4.88939,202657.34731351,0
+EDD.US,D,20180727,000000,4.89663,4.9393,4.88939,4.91787,83992.137826695,0
+EDD.US,D,20180730,000000,4.91787,4.93205,4.90358,4.90358,130052.10535194,0
+EDD.US,D,20180731,000000,4.91787,4.94644,4.91082,4.9393,188937.42400603,0
+EDD.US,D,20180801,000000,4.9393,4.94644,4.91082,4.91082,269754.46057906,0
+EDD.US,D,20180802,000000,4.91082,4.93205,4.89663,4.93205,168402.16265702,0
+EDD.US,D,20180803,000000,4.9393,4.9393,4.88939,4.88939,212534.39013539,0
+EDD.US,D,20180806,000000,4.88939,4.91787,4.86824,4.88225,240953.85628396,0
+EDD.US,D,20180807,000000,4.88939,4.9393,4.88939,4.93205,379084.41039442,0
+EDD.US,D,20180808,000000,4.93205,4.96063,4.92329,4.9533,263235.21332903,0
+EDD.US,D,20180809,000000,4.96778,4.96778,4.91787,4.9393,343073.68033576,0
+EDD.US,D,20180810,000000,4.88939,4.88939,4.80415,4.82529,363764.33685196,0
+EDD.US,D,20180813,000000,4.78262,4.78262,4.70444,4.71872,330706.11496967,0
+EDD.US,D,20180814,000000,4.72567,4.81833,4.71996,4.8112,277556.76792564,0
+EDD.US,D,20180815,000000,4.77548,4.79701,4.71148,4.78262,298319.87218869,0
+EDD.US,D,20180816,000000,4.79701,4.84683,4.79701,4.81833,331231.09864256,0
+EDD.US,D,20180817,000000,4.81833,4.82529,4.77548,4.79701,182461.22541719,0
+EDD.US,D,20180820,000000,4.82529,4.82529,4.76844,4.78262,281504.64514582,0
+EDD.US,D,20180821,000000,4.80415,4.83967,4.75405,4.76129,247205.36186081,0
+EDD.US,D,20180822,000000,4.76844,4.8112,4.76129,4.79701,185467.28192819,0
+EDD.US,D,20180823,000000,4.78262,4.80415,4.75405,4.75405,177709.07321013,0
+EDD.US,D,20180824,000000,4.77548,4.86472,4.77548,4.84683,356848.20194522,0
+EDD.US,D,20180827,000000,4.86824,4.86824,4.84683,4.85376,228912.8307624,0
+EDD.US,D,20180828,000000,4.85376,4.86824,4.82529,4.83967,260349.90306279,0
+EDD.US,D,20180829,000000,4.82529,4.85376,4.8112,4.81833,180835.8759659,0
+EDD.US,D,20180830,000000,4.8112,4.8112,4.76844,4.77548,185365.43509565,0
+EDD.US,D,20180831,000000,4.77548,4.8112,4.77548,4.8112,283563.63111092,0
+EDD.US,D,20180904,000000,4.77548,4.78262,4.74719,4.77548,214366.58315379,0
+EDD.US,D,20180905,000000,4.76844,4.76844,4.71148,4.71872,400926.88108895,0
+EDD.US,D,20180906,000000,4.65443,4.71148,4.64738,4.70434,479764.72921514,0
+EDD.US,D,20180907,000000,4.67587,4.72567,4.64014,4.66158,499545.06404253,0
+EDD.US,D,20180910,000000,4.65443,4.69015,4.65443,4.66158,219425.32582582,0
+EDD.US,D,20180911,000000,4.64738,4.67587,4.64014,4.66881,193006.04747098,0
+EDD.US,D,20180912,000000,4.66881,4.75405,4.65443,4.66158,527800.73528517,0
+EDD.US,D,20180913,000000,4.683,4.70434,4.61548,4.62596,624821.91790581,0
+EDD.US,D,20180914,000000,4.66881,4.69015,4.64014,4.69015,256874.51114821,0
+EDD.US,D,20180917,000000,4.683,4.69015,4.64014,4.64014,158187.0303498,0
+EDD.US,D,20180918,000000,4.66158,4.66158,4.6129,4.64738,224599.56490589,0
+EDD.US,D,20180919,000000,4.64738,4.72567,4.63309,4.72567,350753.14150289,0
+EDD.US,D,20180920,000000,4.76129,4.78976,4.72948,4.76129,309036.88888721,0
+EDD.US,D,20180921,000000,4.76129,4.77548,4.72567,4.73995,416729.93961048,0
+EDD.US,D,20180924,000000,4.73291,4.81833,4.73291,4.8112,369929.74510645,0
+EDD.US,D,20180925,000000,4.80415,4.83967,4.79701,4.83967,302341.24712308,0
+EDD.US,D,20180926,000000,4.82529,4.8753,4.82529,4.86101,481639.97089473,0
+EDD.US,D,20180927,000000,4.87557,4.93387,4.83187,4.93387,192244.82114529,0
+EDD.US,D,20180928,000000,4.91197,4.91197,4.88739,4.90463,311900.14983917,0
+EDD.US,D,20181001,000000,4.89738,4.93387,4.88282,4.92644,230733.47414001,0
+EDD.US,D,20181002,000000,4.91911,4.95558,4.90816,4.94825,227339.97967841,0
+EDD.US,D,20181003,000000,4.94101,4.96292,4.89738,4.91911,218643.1001532,0
+EDD.US,D,20181004,000000,4.88273,4.89006,4.80996,4.80996,226635.45158937,0
+EDD.US,D,20181005,000000,4.79521,4.82462,4.73005,4.75186,221439.16319505,0
+EDD.US,D,20181008,000000,4.7371,4.79521,4.7371,4.74443,160075.92160488,0
+EDD.US,D,20181009,000000,4.73005,4.76463,4.69358,4.70081,206965.36333329,0
+EDD.US,D,20181010,000000,4.69358,4.7371,4.68643,4.72262,213467.8111058,0
+EDD.US,D,20181011,000000,4.70825,4.72071,4.62081,4.64281,304001.24549677,0
+EDD.US,D,20181012,000000,4.67901,4.75186,4.64281,4.70825,372831.85485023,0
+EDD.US,D,20181015,000000,4.73005,4.79521,4.72053,4.79521,287637.50441259,0
+EDD.US,D,20181016,000000,4.82462,4.88273,4.78815,4.86844,282896.90184634,0
+EDD.US,D,20181017,000000,4.86844,4.91197,4.839,4.88273,158067.33407238,0
+EDD.US,D,20181018,000000,4.84653,4.88273,4.839,4.839,157805.89220328,0
+EDD.US,D,20181019,000000,4.839,4.8391,4.77357,4.77357,124671.02270474,0
+EDD.US,D,20181022,000000,4.781,4.781,4.72262,4.73005,200444.01614857,0
+EDD.US,D,20181023,000000,4.69358,4.72786,4.64281,4.67901,257358.54609462,0
+EDD.US,D,20181024,000000,4.66452,4.67176,4.59166,4.599,241877.82754825,0
+EDD.US,D,20181025,000000,4.60643,4.67901,4.58453,4.58453,295917.54690152,0
+EDD.US,D,20181026,000000,4.55529,4.59166,4.49719,4.54071,289710.13995319,0
+EDD.US,D,20181029,000000,4.56262,4.56985,4.49719,4.49719,287147.16966211,0
+EDD.US,D,20181030,000000,4.49719,4.519,4.44623,4.50434,229590.05970044,0
+EDD.US,D,20181031,000000,4.50434,4.519,4.41699,4.45338,924017.4628609,0
+EDD.US,D,20181101,000000,4.48253,4.56586,4.48253,4.51167,443062.07067562,0
+EDD.US,D,20181102,000000,4.52615,4.57062,4.52615,4.55529,157841.59109304,0
+EDD.US,D,20181105,000000,4.55529,4.59833,4.55529,4.58453,107563.90473974,0
+EDD.US,D,20181106,000000,4.58453,4.61367,4.56262,4.59166,266387.2153011,0
+EDD.US,D,20181107,000000,4.66452,4.67176,4.61367,4.65729,373904.92147763,0
+EDD.US,D,20181108,000000,4.62081,4.67901,4.62081,4.63548,323452.94054493,0
+EDD.US,D,20181109,000000,4.62081,4.64995,4.58433,4.64281,185738.1735034,0
+EDD.US,D,20181112,000000,4.62824,4.6492,4.59166,4.60643,223367.95320927,0
+EDD.US,D,20181113,000000,4.60643,4.62081,4.54071,4.54814,130336.64650265,0
+EDD.US,D,20181114,000000,4.54814,4.59538,4.54814,4.56985,160305.86445361,0
+EDD.US,D,20181115,000000,4.54071,4.56985,4.54071,4.56262,233828.77787541,0
+EDD.US,D,20181116,000000,4.55529,4.61367,4.54071,4.61367,226824.44571163,0
+EDD.US,D,20181119,000000,4.60643,4.66452,4.5771,4.64281,692792.60400305,0
+EDD.US,D,20181120,000000,4.599,4.62081,4.56262,4.59166,298659.01164138,0
+EDD.US,D,20181121,000000,4.60643,4.65729,4.59166,4.60643,163069.37850774,0
+EDD.US,D,20181123,000000,4.56262,4.63548,4.55671,4.59166,221763.6031049,0
+EDD.US,D,20181126,000000,4.61367,4.62824,4.55529,4.5771,315730.43071662,0
+EDD.US,D,20181127,000000,4.5771,4.599,4.54071,4.55529,333830.81779075,0
+EDD.US,D,20181128,000000,4.55529,4.63548,4.54814,4.62824,431542.87892493,0
+EDD.US,D,20181129,000000,4.63548,4.65729,4.62081,4.62824,366073.21504536,0
+EDD.US,D,20181130,000000,4.62824,4.66452,4.62081,4.62824,427232.76297044,0
+EDD.US,D,20181203,000000,4.66452,4.75901,4.66452,4.7371,575092.31450702,0
+EDD.US,D,20181204,000000,4.73005,4.74091,4.67901,4.70081,482161.80466559,0
+EDD.US,D,20181206,000000,4.599,4.70825,4.599,4.67901,528118.87539095,0
+EDD.US,D,20181207,000000,4.65729,4.73005,4.64995,4.66452,276339.85577187,0
+EDD.US,D,20181210,000000,4.67176,4.69358,4.62081,4.64995,247257.8602281,0
+EDD.US,D,20181211,000000,4.70081,4.70825,4.58453,4.60643,710834.19290581,0
+EDD.US,D,20181212,000000,4.62081,4.65729,4.60643,4.61367,466830.18148233,0
+EDD.US,D,20181213,000000,4.60643,4.64281,4.599,4.63548,417894.35339696,0
+EDD.US,D,20181214,000000,4.599,4.64281,4.58453,4.62081,245625.16100538,0
+EDD.US,D,20181217,000000,4.56262,4.57176,4.47519,4.48253,622038.45447211,0
+EDD.US,D,20181218,000000,4.50434,4.54995,4.45338,4.46072,843067.08043496,0
+EDD.US,D,20181219,000000,4.46776,4.54567,4.46776,4.52615,839096.10393317,0
+EDD.US,D,20181220,000000,4.55586,4.6008,4.50377,4.50377,3017378.3088946,0
+EDD.US,D,20181221,000000,4.50377,4.52615,4.40689,4.44423,624691.72195494,0
+EDD.US,D,20181224,000000,4.45165,4.48337,4.41433,4.46661,411419.20477546,0
+EDD.US,D,20181226,000000,4.48881,4.5188,4.42177,4.48881,1078626.2044962,0
+EDD.US,D,20181227,000000,4.45918,4.5112,4.4329,4.49634,997522.52683781,0
+EDD.US,D,20181228,000000,4.49634,4.53375,4.48166,4.5112,1229835.1518659,0
+EDD.US,D,20181231,000000,4.54118,4.54861,4.50377,4.5188,1496333.6637056,0
+EDD.US,D,20190102,000000,4.50377,4.65319,4.48166,4.57842,3339600.6877102,0
+EDD.US,D,20190103,000000,4.57842,4.63814,4.57099,4.57099,2717865.673801,0
+EDD.US,D,20190104,000000,4.5932,4.7312,4.5932,4.69776,2845170.014609,0
+EDD.US,D,20190107,000000,4.73509,4.80939,4.73509,4.76481,367719.56384356,0
+EDD.US,D,20190108,000000,4.77233,4.80939,4.75757,4.78719,438952.49848419,0
+EDD.US,D,20190109,000000,4.83187,4.847,4.79471,4.79471,516455.83811388,0
+EDD.US,D,20190110,000000,4.79471,4.83939,4.78719,4.82452,433419.17057185,0
+EDD.US,D,20190111,000000,4.82452,4.87292,4.82452,4.85425,304804.47051631,0
+EDD.US,D,20190114,000000,4.85425,4.88424,4.85425,4.86168,280253.08406963,0
+EDD.US,D,20190115,000000,4.89158,4.92901,4.88424,4.89158,495329.44514918,0
+EDD.US,D,20190116,000000,4.92148,4.92901,4.88424,4.89902,387100.91107955,0
+EDD.US,D,20190117,000000,4.86929,4.91024,4.86168,4.89158,468945.8656841,0
+EDD.US,D,20190118,000000,4.92148,4.92148,4.88424,4.89158,301467.67429138,0
+EDD.US,D,20190122,000000,4.89902,4.90645,4.83195,4.85425,368184.69937775,0
+EDD.US,D,20190123,000000,4.86929,4.88424,4.85805,4.87671,237137.224982,0
+EDD.US,D,20190124,000000,4.88424,4.91378,4.88043,4.89902,234895.54469874,0
+EDD.US,D,20190125,000000,4.92148,4.92148,4.88424,4.89158,415060.49153067,0
+EDD.US,D,20190128,000000,4.88424,4.92063,4.86929,4.89902,142807.10866862,0
+EDD.US,D,20190129,000000,4.91378,4.94386,4.91378,4.92901,216829.80654702,0
+EDD.US,D,20190130,000000,4.92901,5.01835,4.92901,5.01091,410503.63324993,0
+EDD.US,D,20190131,000000,5.01835,5.08548,5.01835,5.07055,718465.35557504,0
+EDD.US,D,20190201,000000,5.10786,5.12225,5.04073,5.04797,298057.38035225,0
+EDD.US,D,20190204,000000,5.03339,5.04797,5.01835,5.03339,285558.56906793,0
+EDD.US,D,20190205,000000,5.04797,5.09292,5.02968,5.03339,321371.90526557,0
+EDD.US,D,20190206,000000,5.04073,5.04797,5.01835,5.03339,265834.93247721,0
+EDD.US,D,20190207,000000,5.04073,5.04073,4.99605,5.03339,329138.51372241,0
+EDD.US,D,20190208,000000,5.01835,5.03453,4.98845,5.01835,382432.75626015,0
+EDD.US,D,20190211,000000,5.01835,5.02596,4.98845,4.99605,223216.75791148,0
+EDD.US,D,20190212,000000,5.01091,5.03711,5.00348,5.01091,391946.51038038,0
+EDD.US,D,20190213,000000,5.01091,5.04073,4.98845,5.00348,536703.40841015,0
+EDD.US,D,20190214,000000,5.00348,5.01091,4.96615,4.98845,327871.20313603,0
+EDD.US,D,20190215,000000,4.9811,5.02596,4.9811,4.99605,345656.60000642,0
+EDD.US,D,20190219,000000,4.99605,5.04073,4.99301,5.03339,286533.98873217,0
+EDD.US,D,20190220,000000,5.04073,5.04797,5.00348,5.01835,331182.80014467,0
+EDD.US,D,20190221,000000,5.04797,5.05559,5.01101,5.03339,267240.83875322,0
+EDD.US,D,20190222,000000,5.05567,5.07416,5.04797,5.05567,331744.53267466,0
+EDD.US,D,20190225,000000,5.07055,5.09292,5.04454,5.05567,151145.94932892,0
+EDD.US,D,20190226,000000,5.05567,5.08548,5.05567,5.07055,216017.13182138,0
+EDD.US,D,20190227,000000,5.07055,5.09292,5.07055,5.07055,209512.58411419,0
+EDD.US,D,20190228,000000,5.0633,5.09292,5.05206,5.09292,403008.96633566,0
+EDD.US,D,20190301,000000,5.09292,5.09292,5.04073,5.0633,222974.2154546,0
+EDD.US,D,20190304,000000,5.05567,5.07055,5.03339,5.04797,180868.42495361,0
+EDD.US,D,20190305,000000,5.07815,5.07815,5.02111,5.0633,313502.40000885,0
+EDD.US,D,20190306,000000,5.0633,5.0633,4.96615,5.00348,374627.29901154,0
+EDD.US,D,20190307,000000,5.01091,5.01091,4.95864,4.95864,237703.15738138,0
+EDD.US,D,20190308,000000,4.94386,4.96615,4.92148,4.93634,165080.06597493,0
+EDD.US,D,20190311,000000,4.94386,4.98845,4.94386,4.9811,228799.43428906,0
+EDD.US,D,20190312,000000,4.99605,5.00348,4.9811,4.98845,138998.87710544,0
+EDD.US,D,20190313,000000,5.00348,5.02596,4.9811,5.01091,203044.7852641,0
+EDD.US,D,20190314,000000,4.98845,5.01835,4.9811,4.99605,263288.76166366,0
+EDD.US,D,20190315,000000,4.99605,5.04797,4.99291,5.04797,614608.88553328,0
+EDD.US,D,20190318,000000,5.04797,5.08548,5.04073,5.07815,207652.04197744,0
+EDD.US,D,20190319,000000,5.08548,5.10786,5.0633,5.08548,376435.34278099,0
+EDD.US,D,20190320,000000,5.08548,5.15998,5.0633,5.14512,416880.08494093,0
+EDD.US,D,20190321,000000,5.15245,5.18244,5.11549,5.15998,713413.96267442,0
+EDD.US,D,20190322,000000,5.16749,5.16749,5.0633,5.08548,365842.22222929,0
+EDD.US,D,20190325,000000,5.08548,5.08787,5.0633,5.08548,197911.49491053,0
+EDD.US,D,20190326,000000,5.11549,5.12274,5.08548,5.10036,220265.29970245,0
+EDD.US,D,20190327,000000,5.10786,5.10786,5.04797,5.0633,190418.92793095,0
+EDD.US,D,20190328,000000,5.0633,5.08606,5.04025,5.07072,201023.59812345,0
+EDD.US,D,20190329,000000,5.07845,5.07845,5.04025,5.04777,206442.47959509,0
+EDD.US,D,20190401,000000,5.0633,5.11635,5.0633,5.11635,269171.72870214,0
+EDD.US,D,20190402,000000,5.12406,5.12406,5.07082,5.08606,412657.11627615,0
+EDD.US,D,20190403,000000,5.13941,5.13941,5.08606,5.09358,214212.23795396,0
+EDD.US,D,20190404,000000,5.11635,5.14692,5.0555,5.07845,266272.7688604,0
+EDD.US,D,20190405,000000,5.07845,5.1012,5.04025,5.0555,637337.52866766,0
+EDD.US,D,20190408,000000,5.0555,5.07139,5.03254,5.04777,291915.07137936,0
+EDD.US,D,20190409,000000,5.0555,5.0633,5.02502,5.04025,385635.15666482,0
+EDD.US,D,20190410,000000,5.04777,5.0633,5.00206,5.04777,424079.71103103,0
+EDD.US,D,20190411,000000,5.04777,5.07072,5.03501,5.04777,226117.8176879,0
+EDD.US,D,20190412,000000,5.07072,5.08606,5.04025,5.04777,316254.36442217,0
+EDD.US,D,20190415,000000,5.08606,5.1012,5.0555,5.07845,276270.55792704,0
+EDD.US,D,20190416,000000,5.09358,5.11635,5.07845,5.09358,397162.74815429,0
+EDD.US,D,20190417,000000,5.08606,5.10873,5.0633,5.07845,292656.34832549,0
+EDD.US,D,20190418,000000,5.08606,5.1012,5.03254,5.04777,254513.13458753,0
+EDD.US,D,20190422,000000,5.0555,5.07845,5.04025,5.04777,191707.23786424,0
+EDD.US,D,20190423,000000,5.0555,5.09358,5.03254,5.03254,461784.03841845,0
+EDD.US,D,20190424,000000,5.04025,5.0555,4.99444,4.99444,276507.85054718,0
+EDD.US,D,20190425,000000,4.99444,5.0172,4.96406,4.99444,272904.36261643,0
+EDD.US,D,20190426,000000,5.02502,5.03254,4.99073,5.00206,266023.92659945,0
+EDD.US,D,20190429,000000,5.00206,5.02502,4.97159,4.99444,244313.75179049,0
+EDD.US,D,20190430,000000,5.00206,5.0213,4.9792,5.0172,419761.19533778,0
+EDD.US,D,20190501,000000,5.0172,5.0555,5.00206,5.0555,362246.08406995,0
+EDD.US,D,20190502,000000,5.04777,5.0555,4.98691,5.02502,468382.03321941,0
+EDD.US,D,20190503,000000,5.02502,5.0633,5.02502,5.03254,193429.18431133,0
+EDD.US,D,20190506,000000,4.98691,5.0172,4.9792,5.00968,179266.17478393,0
+EDD.US,D,20190507,000000,5.00968,5.0172,4.95625,4.97159,178410.45139712,0
+EDD.US,D,20190508,000000,4.97159,5.00968,4.97159,5.00587,135925.6226843,0
+EDD.US,D,20190509,000000,4.98691,4.98691,4.86491,4.91834,1247880.9406381,0
+EDD.US,D,20190510,000000,4.93358,4.9792,4.92587,4.9792,139863.00023102,0
+EDD.US,D,20190513,000000,4.94111,4.9451,4.90282,4.93358,150263.97675845,0
+EDD.US,D,20190514,000000,4.91834,5.00206,4.91834,4.9792,202780.19349297,0
+EDD.US,D,20190515,000000,4.95625,5.0172,4.92587,4.98691,153564.02412627,0
+EDD.US,D,20190516,000000,4.9792,5.00968,4.97159,4.99444,98397.689810973,0
+EDD.US,D,20190517,000000,4.99444,4.99444,4.94111,4.96406,213435.26211807,0
+EDD.US,D,20190520,000000,4.9792,4.99654,4.95625,4.9792,233716.4313694,0
+EDD.US,D,20190521,000000,4.9792,5.00968,4.94882,4.96406,183152.10393071,0
+EDD.US,D,20190522,000000,4.95625,4.9792,4.91834,4.93358,303186.47083644,0
+EDD.US,D,20190523,000000,4.91834,4.97159,4.89149,4.94882,227327.38007026,0
+EDD.US,D,20190524,000000,4.94882,5.00206,4.94111,4.97159,325897.26452594,0
+EDD.US,D,20190528,000000,4.98691,5.00206,4.96406,4.98691,168911.39681973,0
+EDD.US,D,20190529,000000,4.96406,5.00206,4.91834,4.97159,230720.87453186,0
+EDD.US,D,20190530,000000,5.00968,5.0172,4.96406,4.98691,318497.0946728,0
+EDD.US,D,20190531,000000,4.97159,4.98691,4.94111,4.97159,184313.36781517,0
+EDD.US,D,20190603,000000,4.96406,5.0172,4.94939,4.99444,212617.3375557,0
+EDD.US,D,20190604,000000,4.9792,5.0633,4.9792,5.03254,336748.67704471,0
+EDD.US,D,20190605,000000,5.03254,5.07072,5.02502,5.04777,414445.21066603,0
+EDD.US,D,20190606,000000,5.03254,5.07072,5.00968,5.04777,145613.67138394,0
+EDD.US,D,20190607,000000,5.0633,5.12406,5.00273,5.08606,228151.6044367,0
+EDD.US,D,20190610,000000,5.09358,5.12397,5.09358,5.1012,141627.9953393,0
+EDD.US,D,20190611,000000,5.10873,5.16235,5.10749,5.13941,358222.60920086,0
+EDD.US,D,20190612,000000,5.13941,5.21559,5.12406,5.16979,232560.41732169,0
+EDD.US,D,20190613,000000,5.20797,5.21559,5.17749,5.18511,195669.81462725,0
+EDD.US,D,20190614,000000,5.17749,5.23073,5.14692,5.16607,354705.21859245,0
+EDD.US,D,20190617,000000,5.16235,5.16979,5.13941,5.14692,176099.47326902,0
+EDD.US,D,20190618,000000,5.16979,5.22331,5.16235,5.16235,400021.80923688,0
+EDD.US,D,20190619,000000,5.16979,5.20797,5.13941,5.20797,403273.55810679,0
+EDD.US,D,20190620,000000,5.2615,5.41378,5.22331,5.27654,540975.72554018,0
+EDD.US,D,20190621,000000,5.29949,5.33007,5.26902,5.26902,429992.07715519,0
+EDD.US,D,20190624,000000,5.2615,5.3835,5.2615,5.36045,373013.49920105,0
+EDD.US,D,20190625,000000,5.34512,5.42161,5.32636,5.36817,466752.48389874,0
+EDD.US,D,20190626,000000,5.3835,5.39093,5.31483,5.37569,702246.50998457,0
+EDD.US,D,20190627,000000,5.36798,5.40693,5.32893,5.3837,272870.76366137,0
+EDD.US,D,20190628,000000,5.37569,5.39913,5.33703,5.3837,296560.12691714,0
+EDD.US,D,20190701,000000,5.39913,5.43035,5.36017,5.41465,235834.21550587,0
+EDD.US,D,20190702,000000,5.43035,5.43035,5.36798,5.39913,255243.9118602,0
+EDD.US,D,20190703,000000,5.3837,5.41284,5.36017,5.3837,147109.87485169,0
+EDD.US,D,20190705,000000,5.37569,5.3837,5.35235,5.3837,220944.62857518,0
+EDD.US,D,20190708,000000,5.37569,5.3837,5.33703,5.3837,212932.32775943,0
+EDD.US,D,20190709,000000,5.36017,5.38759,5.36017,5.37569,148655.42678469,0
+EDD.US,D,20190710,000000,5.39913,5.46931,5.38741,5.4537,336641.58037544,0
+EDD.US,D,20190711,000000,5.4537,5.52379,5.4537,5.48465,403111.86313555,0
+EDD.US,D,20190712,000000,5.50046,5.51112,5.47712,5.49265,226571.40358128,0
+EDD.US,D,20190715,000000,5.50046,5.56266,5.49265,5.53941,399844.36475543,0
+EDD.US,D,20190716,000000,5.54722,5.57056,5.47712,5.50046,420095.08495374,0
+EDD.US,D,20190717,000000,5.51608,5.53141,5.49645,5.52379,230578.07897282,0
+EDD.US,D,20190718,000000,5.50817,5.53141,5.48465,5.50817,368906.0269443,0
+EDD.US,D,20190719,000000,5.51608,5.53141,5.48751,5.49265,329623.59863616,0
+EDD.US,D,20190722,000000,5.50817,5.57056,5.48989,5.54722,264941.41026594,0
+EDD.US,D,20190723,000000,5.57056,5.59388,5.49265,5.50817,301653.51851159,0
+EDD.US,D,20190724,000000,5.53941,5.57056,5.51208,5.56266,241404.29227529,0
+EDD.US,D,20190725,000000,5.55493,5.56266,5.49265,5.53141,156204.69200094,0
+EDD.US,D,20190726,000000,5.51608,5.53941,5.46131,5.48465,333849.71720298,0
+EDD.US,D,20190729,000000,5.51608,5.54722,5.50046,5.54722,251032.49283622,0
+EDD.US,D,20190730,000000,5.53141,5.55122,5.50817,5.53141,254934.17149318,0
+EDD.US,D,20190731,000000,5.54722,5.56266,5.46931,5.50817,269364.92269377,0
+EDD.US,D,20190801,000000,5.51608,5.53141,5.47712,5.48465,194870.78947711,0
+EDD.US,D,20190802,000000,5.46131,5.48693,5.36017,5.39122,333505.32791355,0
+EDD.US,D,20190805,000000,5.33703,5.33703,5.21217,5.25883,437076.20683725,0
+EDD.US,D,20190806,000000,5.25883,5.3094,5.25883,5.28226,159956.22532746,0
+EDD.US,D,20190807,000000,5.25883,5.28969,5.22769,5.25102,302203.70140078,0
+EDD.US,D,20190808,000000,5.26664,5.33703,5.26664,5.30559,190052.48932727,0
+EDD.US,D,20190809,000000,5.31331,5.36798,5.30502,5.35235,232004.98459576,0
+EDD.US,D,20190812,000000,5.34445,5.34445,5.21977,5.30559,271664.35118105,0
+EDD.US,D,20190813,000000,5.2434,5.31331,5.18102,5.28226,471962.42186856,0
+EDD.US,D,20190814,000000,5.22769,5.2354,5.13807,5.1653,298027.98126656,0
+EDD.US,D,20190815,000000,5.18102,5.20425,5.1653,5.18882,232902.70667642,0
+EDD.US,D,20190816,000000,5.18102,5.21217,5.18102,5.19664,180724.57942725,0
+EDD.US,D,20190819,000000,5.21977,5.21977,5.1575,5.16922,220780.83366924,0
+EDD.US,D,20190820,000000,5.18882,5.18882,5.11874,5.14987,154582.49245169,0
+EDD.US,D,20190821,000000,5.14987,5.20425,5.14987,5.19664,140248.33824693,0
+EDD.US,D,20190822,000000,5.19664,5.21274,5.18102,5.18102,93688.586265093,0
+EDD.US,D,20190823,000000,5.19664,5.20425,5.16149,5.17321,172309.09115072,0
+EDD.US,D,20190826,000000,5.1653,5.18102,5.12645,5.12645,217079.69877532,0
+EDD.US,D,20190827,000000,5.12645,5.17073,5.11854,5.1575,209562.98254679,0
+EDD.US,D,20190828,000000,5.1575,5.1575,5.0873,5.14197,133168.40843425,0
+EDD.US,D,20190829,000000,5.14987,5.15387,5.12578,5.13425,108405.97855107,0
+EDD.US,D,20190830,000000,5.13425,5.14082,5.0873,5.0873,141170.20957654,0
+EDD.US,D,20190903,000000,5.04844,5.0873,5.0252,5.06387,245013.0300428,0
+EDD.US,D,20190904,000000,5.0953,5.1653,5.0953,5.1653,199072.75879497,0
+EDD.US,D,20190905,000000,5.1653,5.18102,5.14197,5.14197,237296.82001856,0
+EDD.US,D,20190906,000000,5.13425,5.21977,5.13425,5.21217,247961.33834978,0
+EDD.US,D,20190909,000000,5.21977,5.22769,5.12645,5.1575,294099.0034586,0
+EDD.US,D,20190910,000000,5.1575,5.19664,5.13425,5.1653,214426.4312925,0
+EDD.US,D,20190911,000000,5.18102,5.21217,5.1653,5.18882,155333.21910394,0
+EDD.US,D,20190912,000000,5.18882,5.2354,5.18882,5.21217,204029.65463446,0
+EDD.US,D,20190913,000000,5.21977,5.25102,5.19664,5.19664,173897.6917449,0
+EDD.US,D,20190916,000000,5.20425,5.2434,5.20425,5.2354,230781.77263792,0
+EDD.US,D,20190917,000000,5.21977,5.2354,5.18882,5.19664,268339.10459692,0
+EDD.US,D,20190918,000000,5.19664,5.22769,5.18102,5.18102,165168.26323197,0
+EDD.US,D,20190919,000000,5.19664,5.25102,5.18882,5.20425,191509.84400323,0
+EDD.US,D,20190920,000000,5.19664,5.22378,5.19664,5.19664,158697.31447985,0
+EDD.US,D,20190923,000000,5.19664,5.19664,5.1575,5.1653,201706.07689822,0
+EDD.US,D,20190924,000000,5.1653,5.19722,5.1575,5.17321,144073.36928766,0
+EDD.US,D,20190925,000000,5.1653,5.18949,5.14197,5.1653,344360.94030171,0
+EDD.US,D,20190926,000000,5.14987,5.18102,5.11854,5.1653,211315.37804691,0
+EDD.US,D,20190927,000000,5.14949,5.19731,5.14949,5.1814,140044.64458185,0
+EDD.US,D,20190930,000000,5.1814,5.26893,5.1814,5.24502,452471.87802862,0
+EDD.US,D,20191001,000000,5.22121,5.26893,5.22121,5.23702,367688.06482319,0
+EDD.US,D,20191002,000000,5.21321,5.25293,5.21321,5.21321,118441.56644216,0
+EDD.US,D,20191003,000000,5.22901,5.26893,5.22901,5.25293,132330.5344923,0
+EDD.US,D,20191004,000000,5.26102,5.33255,5.26102,5.32455,159841.77888677,0
+EDD.US,D,20191007,000000,5.30873,5.32455,5.28483,5.30873,192110.42532502,0
+EDD.US,D,20191008,000000,5.30873,5.31959,5.26102,5.28483,219606.97017664,0
+EDD.US,D,20191009,000000,5.29264,5.36045,5.29264,5.30873,211335.32742648,0
+EDD.US,D,20191010,000000,5.30873,5.32455,5.28483,5.32455,109083.20748911,0
+EDD.US,D,20191011,000000,5.34045,5.42797,5.32693,5.42797,209648.02990179,0
+EDD.US,D,20191014,000000,5.39608,5.42797,5.38017,5.42797,189672.40114809,0
+EDD.US,D,20191015,000000,5.43607,5.4557,5.42007,5.42797,333872.81648459,0
+EDD.US,D,20191016,000000,5.41207,5.42007,5.32455,5.38017,227105.83696029,0
+EDD.US,D,20191017,000000,5.38017,5.42797,5.37245,5.40417,139116.47344817,0
+EDD.US,D,20191018,000000,5.40417,5.42007,5.38017,5.41207,134638.36271836,0
+EDD.US,D,20191021,000000,5.42797,5.47578,5.42398,5.47578,157573.84941986,0
+EDD.US,D,20191022,000000,5.46779,5.49179,5.42797,5.44399,263311.86094526,0
+EDD.US,D,20191023,000000,5.45989,5.49769,5.44399,5.47578,254819.72505249,0
+EDD.US,D,20191024,000000,5.46779,5.49969,5.46779,5.49179,181783.99647915,0
+EDD.US,D,20191025,000000,5.47578,5.49969,5.47578,5.49969,136189.1644881,0
+EDD.US,D,20191028,000000,5.49969,5.53131,5.47578,5.52351,139122.77325224,0
+EDD.US,D,20191029,000000,5.52351,5.58722,5.51417,5.55531,265452.74436335,0
+EDD.US,D,20191030,000000,5.55531,5.57132,5.49179,5.54751,138727.98553022,0
+EDD.US,D,20191031,000000,5.55531,5.55531,5.5156,5.53131,88076.51080183,0
+EDD.US,D,20191101,000000,5.60312,5.60312,5.5634,5.57132,217020.90060395,0
+EDD.US,D,20191104,000000,5.58722,5.60312,5.55531,5.56332,156224.64138051,0
+EDD.US,D,20191105,000000,5.55531,5.55531,5.52351,5.55531,164212.79294731,0
+EDD.US,D,20191106,000000,5.54751,5.58722,5.53951,5.55531,146785.43494184,0
+EDD.US,D,20191107,000000,5.57132,5.58722,5.51389,5.53951,171164.6267438,0
+EDD.US,D,20191108,000000,5.53131,5.55531,5.49179,5.52351,139364.26574177,0
+EDD.US,D,20191111,000000,5.50769,5.54751,5.49969,5.54751,146576.49144002,0
+EDD.US,D,20191112,000000,5.55531,5.56332,5.48369,5.50769,140131.79187155,0
+EDD.US,D,20191113,000000,5.49179,5.49579,5.45199,5.45989,147937.24912018,0
+EDD.US,D,20191114,000000,5.45199,5.47979,5.45026,5.45989,173829.44386741,0
+EDD.US,D,20191115,000000,5.45199,5.45989,5.4435,5.45199,177816.1698794,0
+EDD.US,D,20191118,000000,5.45989,5.48369,5.42007,5.43607,129402.17556489,0
+EDD.US,D,20191119,000000,5.45989,5.47578,5.43607,5.47578,146586.99111348,0
+EDD.US,D,20191120,000000,5.45199,5.46588,5.42007,5.44399,229344.36734153,0
+EDD.US,D,20191121,000000,5.45199,5.48331,5.41207,5.41207,110563.66144667,0
+EDD.US,D,20191122,000000,5.41207,5.48369,5.41207,5.48369,146414.79646876,0
+EDD.US,D,20191125,000000,5.45199,5.49179,5.44399,5.47578,153777.16749746,0
+EDD.US,D,20191126,000000,5.45199,5.48369,5.42797,5.45199,168711.90302402,0
+EDD.US,D,20191127,000000,5.45989,5.45989,5.42007,5.45199,230257.83893236,0
+EDD.US,D,20191129,000000,5.43607,5.45199,5.37245,5.45199,199174.60562752,0
+EDD.US,D,20191202,000000,5.42797,5.44399,5.41207,5.43607,166546.87035701,0
+EDD.US,D,20191203,000000,5.42007,5.44399,5.40417,5.41207,438084.17548921,0
+EDD.US,D,20191204,000000,5.42797,5.46779,5.41207,5.46779,150814.15964764,0
+EDD.US,D,20191205,000000,5.45199,5.48369,5.37245,5.40417,198768.26826469,0
+EDD.US,D,20191206,000000,5.38826,5.42007,5.38017,5.38826,152818.54731076,0
+EDD.US,D,20191209,000000,5.38826,5.44884,5.38826,5.44399,160524.25766154,0
+EDD.US,D,20191210,000000,5.43607,5.46779,5.43607,5.46779,96857.387714696,0
+EDD.US,D,20191211,000000,5.48369,5.50769,5.40807,5.48369,228993.67824804,0
+EDD.US,D,20191212,000000,5.48369,5.58722,5.47979,5.58722,385054.52472261,0
+EDD.US,D,20191213,000000,5.58722,5.61103,5.57132,5.57132,237364.01792868,0
+EDD.US,D,20191216,000000,5.60312,5.61103,5.57132,5.57913,349521.52980628,0
+EDD.US,D,20191217,000000,5.61103,5.61103,5.55531,5.58722,255017.1189135,0
+EDD.US,D,20191218,000000,5.58722,5.59532,5.55531,5.56332,133147.40908733,0
+EDD.US,D,20191219,000000,5.59589,5.61199,5.55027,5.5715,255733.19664334,0
+EDD.US,D,20191220,000000,5.5876,5.63636,5.5715,5.62827,162386.89973297,0
+EDD.US,D,20191223,000000,5.63636,5.63636,5.53903,5.53903,275722.47497254,0
+EDD.US,D,20191224,000000,5.54713,5.60389,5.54713,5.60389,101278.80020783,0
+EDD.US,D,20191226,000000,5.62008,5.66056,5.59589,5.66056,227808.26511463,0
+EDD.US,D,20191227,000000,5.67675,5.70123,5.61199,5.62827,214632.22489228,0
+EDD.US,D,20191230,000000,5.66056,5.67675,5.61199,5.62008,227615.071123,0
+EDD.US,D,20191231,000000,5.62008,5.68513,5.60389,5.66885,207172.20690042,0
+EDD.US,D,20200102,000000,5.67675,5.70941,5.65276,5.70123,106209.44686368,0
+EDD.US,D,20200103,000000,5.68513,5.71751,5.67675,5.70123,141699.39311881,0
+EDD.US,D,20200106,000000,5.67675,5.71751,5.66075,5.69313,282285.8208511,0
+EDD.US,D,20200107,000000,5.67675,5.72561,5.65276,5.70941,176997.19534968,0
+EDD.US,D,20200108,000000,5.69313,5.70941,5.62827,5.65276,504080.92297636,0
+EDD.US,D,20200109,000000,5.65276,5.67675,5.63636,5.65276,263022.06995782,0
+EDD.US,D,20200110,000000,5.65276,5.67675,5.65276,5.67675,122754.83229867,0
+EDD.US,D,20200113,000000,5.66885,5.69313,5.65276,5.68513,104913.78715897,0
+EDD.US,D,20200114,000000,5.69313,5.70123,5.66885,5.68513,104386.70355138,0
+EDD.US,D,20200115,000000,5.73361,5.73361,5.67675,5.71751,273450.34563624,0
+EDD.US,D,20200116,000000,5.71751,5.71751,5.66885,5.68513,291434.18633498,0
+EDD.US,D,20200117,000000,5.67675,5.70123,5.64426,5.66885,189029.82113246,0
+EDD.US,D,20200121,000000,5.67675,5.68513,5.63636,5.66885,190865.1640529,0
+EDD.US,D,20200122,000000,5.64426,5.69313,5.62827,5.69313,233454.9895003,0
+EDD.US,D,20200123,000000,5.68513,5.68513,5.64426,5.66056,183224.55167757,0
+EDD.US,D,20200124,000000,5.67675,5.67675,5.62008,5.63636,239769.4931179,0
+EDD.US,D,20200127,000000,5.5876,5.62827,5.5715,5.61199,298710.46004133,0
+EDD.US,D,20200128,000000,5.62008,5.63227,5.59989,5.62827,161398.88046058,0
+EDD.US,D,20200129,000000,5.64426,5.64426,5.61199,5.63636,172953.77110103,0
+EDD.US,D,20200130,000000,5.62008,5.62827,5.5795,5.60389,138069.65600441,0
+EDD.US,D,20200131,000000,5.59589,5.60389,5.5795,5.59589,287238.51682119,0
+EDD.US,D,20200203,000000,5.60389,5.62008,5.5795,5.59589,128190.51324785,0
+EDD.US,D,20200204,000000,5.63636,5.64426,5.60389,5.60389,167134.85207065,0
+EDD.US,D,20200205,000000,5.62827,5.64426,5.62827,5.64426,134766.45873455,0
+EDD.US,D,20200206,000000,5.64426,5.65276,5.62827,5.63636,101683.03763596,0
+EDD.US,D,20200207,000000,5.62827,5.62827,5.5876,5.61199,216693.31079206,0
+EDD.US,D,20200210,000000,5.59589,5.61199,5.5795,5.5795,144974.24127035,0
+EDD.US,D,20200211,000000,5.61199,5.63636,5.60389,5.62008,133041.36238541,0
+EDD.US,D,20200212,000000,5.62827,5.63636,5.62008,5.63636,206567.42570924,0
+EDD.US,D,20200213,000000,5.62827,5.64426,5.59589,5.59589,190930.26202835,0
+EDD.US,D,20200214,000000,5.59589,5.61199,5.59589,5.61199,144573.15374424,0
+EDD.US,D,20200218,000000,5.59589,5.61199,5.5795,5.60389,186268.40701303,0
+EDD.US,D,20200219,000000,5.62827,5.65276,5.6156,5.65276,155656.60904644,0
+EDD.US,D,20200220,000000,5.64426,5.66056,5.62827,5.65276,200924.90119296,0
+EDD.US,D,20200221,000000,5.64426,5.64426,5.61199,5.62827,163635.31090711,0
+EDD.US,D,20200224,000000,5.5795,5.57989,5.51465,5.53094,341671.97392913,0
+EDD.US,D,20200225,000000,5.53094,5.53094,5.4736,5.50655,266753.65390477,0
+EDD.US,D,20200226,000000,5.49046,5.49046,5.4417,5.44969,324156.41866662,0
+EDD.US,D,20200227,000000,5.4336,5.4336,5.29569,5.37684,429197.25187442,0
+EDD.US,D,20200228,000000,5.27959,5.31168,5.13359,5.19026,587576.4262485,0
+EDD.US,D,20200302,000000,5.19836,5.36065,5.17407,5.33636,230011.09660611,0
+EDD.US,D,20200303,000000,5.32008,5.46598,5.32008,5.39303,1043874.3852851,0
+EDD.US,D,20200304,000000,5.40112,5.46598,5.37684,5.45788,370196.43681228,0
+EDD.US,D,20200305,000000,5.32807,5.40912,5.32807,5.33636,350400.3524747,0
+EDD.US,D,20200306,000000,5.28749,5.30388,5.16436,5.28749,650982.90429358,0
+EDD.US,D,20200309,000000,4.9713,5.08483,4.22518,4.84968,1167366.2946606,0
+EDD.US,D,20200310,000000,5.01187,5.08483,4.90645,5.05245,528863.30223912,0
+EDD.US,D,20200311,000000,5.01187,5.05245,4.84168,4.93073,559571.69720152,0
+EDD.US,D,20200312,000000,4.70377,4.80091,4.06298,4.54967,623065.3225363,0
+EDD.US,D,20200313,000000,4.59824,4.67929,4.46042,4.56577,658768.41216264,0
+EDD.US,D,20200316,000000,4.25766,4.30632,3.7224,4.16041,686884.43774828,0
+EDD.US,D,20200317,000000,4.1767,4.22518,4.05499,4.22518,729241.1704449,0
+EDD.US,D,20200318,000000,4.08745,4.09537,3.22782,3.27639,1358322.8058726,0
+EDD.US,D,20200319,000000,3.1142,3.61678,3.03705,3.58459,710072.96658011,0
+EDD.US,D,20200320,000000,3.5683,4.08745,3.5683,3.90089,1195441.3715198,0
+EDD.US,D,20200323,000000,3.51153,3.85212,3.47106,3.77116,1195827.759503,0
+EDD.US,D,20200324,000000,3.81164,4.03869,3.81164,3.94955,417328.42099758,0
+EDD.US,D,20200325,000000,4.00622,4.28194,3.94955,4.1929,444003.89138479,0
+EDD.US,D,20200326,000000,4.1929,4.46042,4.1929,4.39538,446605.71046767,0
+EDD.US,D,20200327,000000,4.22518,4.33861,4.15204,4.31452,368595.23660995,0
+EDD.US,D,20200330,000000,4.23146,4.30614,4.13184,4.23975,742863.44678922,0
+EDD.US,D,20200331,000000,4.18175,4.42224,4.18175,4.3227,476949.76676108,0
+EDD.US,D,20200401,000000,4.05717,4.23975,4.00736,4.17318,586166.3201031,0
+EDD.US,D,20200402,000000,4.06546,4.26461,4.00336,4.17318,376354.49529536,0
+EDD.US,D,20200403,000000,4.11527,4.24803,4.00336,4.03231,531255.12785283,0
+EDD.US,D,20200406,000000,4.14031,4.16509,4.04897,4.0988,301623.06945856,0
+EDD.US,D,20200407,000000,4.17318,4.28956,4.14851,4.17318,365897.87049861,0
+EDD.US,D,20200408,000000,4.18175,4.40157,4.18175,4.36423,246493.48400036,0
+EDD.US,D,20200409,000000,4.43061,4.50518,4.3808,4.43061,300770.49597377,0
+EDD.US,D,20200413,000000,4.34757,4.43881,4.28956,4.33918,413275.54704282,0
+EDD.US,D,20200414,000000,4.447,4.48871,4.38909,4.447,228700.73735856,0
+EDD.US,D,20200415,000000,4.41404,4.46375,4.34757,4.39756,356775.75419836,0
+EDD.US,D,20200416,000000,4.3808,4.43881,4.36423,4.43881,313523.39935577,0
+EDD.US,D,20200417,000000,4.46375,4.53014,4.36014,4.43061,394462.2321409,0
+EDD.US,D,20200420,000000,4.41404,4.48443,4.37252,4.37252,175116.70383335,0
+EDD.US,D,20200421,000000,4.35594,4.38899,4.27718,4.28956,137779.86501697,0
+EDD.US,D,20200422,000000,4.34757,4.37252,4.31661,4.37252,161082.84028951,0
+EDD.US,D,20200423,000000,4.41404,4.41404,4.33927,4.38909,99229.263948841,0
+EDD.US,D,20200424,000000,4.38909,4.39327,4.2688,4.33918,376943.52697635,0
+EDD.US,D,20200427,000000,4.33918,4.34757,4.24803,4.27279,582049.39814024,0
+EDD.US,D,20200428,000000,4.28128,4.35594,4.24803,4.31452,195804.21044752,0
+EDD.US,D,20200429,000000,4.34757,4.4409,4.34757,4.39756,325435.27889378,0
+EDD.US,D,20200430,000000,4.39756,4.43061,4.35594,4.42224,897423.88992664,0
+EDD.US,D,20200501,000000,4.31452,4.40557,4.29794,4.40557,366705.29538753,0
+EDD.US,D,20200504,000000,4.33918,4.38909,4.33918,4.37252,155702.80760965,0
+EDD.US,D,20200505,000000,4.39756,4.447,4.39756,4.447,178605.74532344,0
+EDD.US,D,20200506,000000,4.447,4.447,4.3808,4.3808,267009.84593715,0
+EDD.US,D,20200507,000000,4.39756,4.42224,4.37871,4.39756,334224.55554542,0
+EDD.US,D,20200508,000000,4.41404,4.45566,4.38975,4.447,374192.61253037,0
+EDD.US,D,20200511,000000,4.39756,4.47214,4.39756,4.43881,101930.82992957,0
+EDD.US,D,20200512,000000,4.43881,4.47214,4.41404,4.43061,240652.51565572,0
+EDD.US,D,20200513,000000,4.43881,4.43881,4.30614,4.3808,282295.27055719,0
+EDD.US,D,20200514,000000,4.331,4.34757,4.27279,4.33918,289468.64746365,0
+EDD.US,D,20200515,000000,4.30614,4.35594,4.30614,4.3227,243519.97647707,0
+EDD.US,D,20200518,000000,4.36423,4.41404,4.36423,4.41404,253581.8135518,0
+EDD.US,D,20200519,000000,4.41404,4.45566,4.41404,4.42224,221833.95091707,0
+EDD.US,D,20200520,000000,4.45566,4.51366,4.45566,4.51366,329185.76225296,0
+EDD.US,D,20200521,000000,4.54681,4.58815,4.54357,4.57166,226998.74029103,0
+EDD.US,D,20200522,000000,4.55509,4.59652,4.53833,4.59652,214580.77649233,0
+EDD.US,D,20200526,000000,4.62128,4.67948,4.62128,4.64633,235807.96632223,0
+EDD.US,D,20200527,000000,4.71271,4.71271,4.63805,4.67129,170059.01112868,0
+EDD.US,D,20200528,000000,4.73747,4.75405,4.67948,4.68767,522894.23787828,0
+EDD.US,D,20200529,000000,4.68767,4.73747,4.6629,4.71271,229155.37321928,0
+EDD.US,D,20200601,000000,4.71271,4.78729,4.71271,4.78729,156640.42844945,0
+EDD.US,D,20200602,000000,4.79548,4.87862,4.78433,4.87862,141854.78828598,0
+EDD.US,D,20200603,000000,4.91187,4.9532,4.8952,4.92006,256824.11271561,0
+EDD.US,D,20200604,000000,4.92853,4.9451,4.86196,4.87862,100910.26166946,0
+EDD.US,D,20200605,000000,4.92853,4.96149,4.91187,4.9451,194400.40410619,0
+EDD.US,D,20200608,000000,4.9532,4.96987,4.87681,4.93663,272534.77411071,0
+EDD.US,D,20200609,000000,4.93663,4.93663,4.82891,4.91187,219009.53875688,0
+EDD.US,D,20200610,000000,4.92853,4.9451,4.87862,4.8952,156705.52642488,0
+EDD.US,D,20200611,000000,4.73747,4.77082,4.6131,4.67129,482201.70342474,0
+EDD.US,D,20200612,000000,4.72938,4.77891,4.68767,4.71271,158545.06921472,0
+EDD.US,D,20200615,000000,4.6629,4.71271,4.62977,4.71271,174196.93243845,0
+EDD.US,D,20200616,000000,4.76253,4.80395,4.72938,4.74595,345153.66564779,0
+EDD.US,D,20200617,000000,4.77891,4.77891,4.67129,4.72091,225859.52572083,0
+EDD.US,D,20200618,000000,4.68767,4.74595,4.68767,4.71271,344705.32959113,0
+EDD.US,D,20200619,000000,4.73747,4.75405,4.69605,4.71271,102639.55788797,0
+EDD.US,D,20200622,000000,4.68767,4.75405,4.68767,4.75405,114272.14611202,0
+EDD.US,D,20200623,000000,4.74595,4.80395,4.72938,4.79548,233146.29910064,0
+EDD.US,D,20200624,000000,4.78729,4.78729,4.75405,4.77082,317029.24032338,0
+EDD.US,D,20200625,000000,4.74595,4.76253,4.72938,4.72938,209288.94106954,0
+EDD.US,D,20200626,000000,4.72938,4.72938,4.6629,4.71271,314987.05383581,0
+EDD.US,D,20200629,000000,4.7211,4.75491,4.68739,4.75491,248284.72829228,0
+EDD.US,D,20200630,000000,4.74662,4.77176,4.71271,4.77176,126102.12819706,0
+EDD.US,D,20200701,000000,4.76329,4.84767,4.75491,4.78872,245037.17929174,0
+EDD.US,D,20200702,000000,4.82244,4.83939,4.79719,4.82244,172818.32531342,0
+EDD.US,D,20200706,000000,4.85615,4.86482,4.81406,4.83939,203326.17651278,0
+EDD.US,D,20200707,000000,4.81406,4.83939,4.80557,4.81406,157498.25177096,0
+EDD.US,D,20200708,000000,4.82244,4.83081,4.79719,4.81406,108205.43478803,0
+EDD.US,D,20200709,000000,4.79719,4.83081,4.77176,4.77176,165661.7478845,0
+EDD.US,D,20200710,000000,4.75491,4.83939,4.74662,4.81406,78320.214224724,0
+EDD.US,D,20200713,000000,4.84767,4.89006,4.8352,4.84767,254232.7933062,0
+EDD.US,D,20200714,000000,4.83939,4.86482,4.80557,4.86482,91612.80082246,0
+EDD.US,D,20200715,000000,4.95767,4.96607,4.8732,4.89844,294516.89046223,0
+EDD.US,D,20200716,000000,4.89844,4.90702,4.83939,4.86482,248110.43371287,0
+EDD.US,D,20200717,000000,4.86482,4.90702,4.84767,4.86482,273736.98672165,0
+EDD.US,D,20200720,000000,4.83939,4.89844,4.83081,4.83081,806842.15703776,0
+EDD.US,D,20200721,000000,4.86482,4.89435,4.83939,4.88167,182251.23194803,0
+EDD.US,D,20200722,000000,4.89006,4.94072,4.86482,4.88167,97242.725730601,0
+EDD.US,D,20200723,000000,4.89006,4.90702,4.86482,4.8732,142079.481298,0
+EDD.US,D,20200724,000000,4.88167,4.88167,4.83081,4.86482,261358.92168209,0
+EDD.US,D,20200727,000000,4.8732,4.92377,4.8732,4.89006,259684.22376555,0
+EDD.US,D,20200728,000000,4.88167,4.92377,4.88167,4.90702,253910.45333103,0
+EDD.US,D,20200729,000000,4.93225,4.97444,4.91539,4.97444,195380.02363981,0
+EDD.US,D,20200730,000000,4.94072,4.96607,4.89006,4.9492,240589.51761497,0
+EDD.US,D,20200731,000000,4.96607,4.97444,4.89844,4.93225,253337.17116023,0
+EDD.US,D,20200803,000000,4.93225,4.93225,4.88167,4.89844,216275.42378843,0
+EDD.US,D,20200804,000000,4.90702,4.94072,4.88282,4.93225,226636.50155673,0
+EDD.US,D,20200805,000000,4.93225,4.97444,4.89853,4.95767,161330.6325831,0
+EDD.US,D,20200806,000000,4.9492,4.96607,4.9112,4.91539,92383.476854272,0
+EDD.US,D,20200807,000000,4.91539,4.93225,4.87729,4.88167,364594.86102248,0
+EDD.US,D,20200810,000000,4.89844,4.91539,4.88167,4.90702,83344.307974342,0
+EDD.US,D,20200811,000000,4.92377,4.92377,4.8812,4.88167,293630.71802238,0
+EDD.US,D,20200812,000000,4.89006,4.9172,4.89006,4.91539,81518.414760008,0
+EDD.US,D,20200813,000000,4.92377,4.92377,4.88167,4.89006,242277.86510699,0
+EDD.US,D,20200814,000000,4.88167,4.91977,4.87892,4.88167,124851.61708822,0
+EDD.US,D,20200817,000000,4.88167,4.90273,4.8732,4.8732,111715.47562501,0
+EDD.US,D,20200818,000000,4.8732,4.89006,4.86482,4.88167,143358.34152517,0
+EDD.US,D,20200819,000000,4.89006,4.92377,4.88167,4.89844,217470.28662796,0
+EDD.US,D,20200820,000000,4.89844,4.89844,4.85615,4.89844,190921.86228957,0
+EDD.US,D,20200821,000000,4.89006,4.89006,4.81406,4.85615,266645.50726816,0
+EDD.US,D,20200824,000000,4.88167,4.89844,4.85615,4.89844,245770.05649911,0
+EDD.US,D,20200825,000000,4.89844,4.89844,4.85425,4.86482,106230.44621059,0
+EDD.US,D,20200826,000000,4.8732,4.90025,4.85615,4.88167,479790.97839879,0
+EDD.US,D,20200827,000000,4.89844,4.91539,4.81406,4.83081,719619.26968806,0
+EDD.US,D,20200828,000000,4.86482,4.92377,4.86482,4.92377,210715.84669247,0
+EDD.US,D,20200831,000000,4.91539,4.93225,4.89387,4.89844,277809.81005597,0
+EDD.US,D,20200901,000000,4.93225,4.97444,4.91949,4.95767,211857.16119735,0
+EDD.US,D,20200902,000000,4.97444,4.97444,4.89844,4.91539,421908.37855993,0
+EDD.US,D,20200903,000000,4.90702,4.92377,4.89006,4.92377,131650.15565224,0
+EDD.US,D,20200904,000000,4.91539,4.91539,4.86482,4.90702,154797.73575758,0
+EDD.US,D,20200908,000000,4.89006,4.89844,4.85215,4.89844,106586.38514081,0
+EDD.US,D,20200909,000000,4.90702,4.96607,4.90016,4.96607,147414.36538197,0
+EDD.US,D,20200910,000000,4.96607,4.97444,4.92377,4.92377,241449.44087116,0
+EDD.US,D,20200911,000000,4.94072,4.96025,4.92377,4.9492,52607.563893604,0
+EDD.US,D,20200914,000000,4.95767,4.97444,4.94072,4.95767,127365.23891405,0
+EDD.US,D,20200915,000000,4.95767,4.9913,4.95767,4.98282,210951.03937792,0
+EDD.US,D,20200916,000000,4.97444,4.98282,4.95767,4.96607,235470.92680423,0
+EDD.US,D,20200917,000000,4.95767,4.97444,4.92387,4.95767,132135.24056598,0
+EDD.US,D,20200918,000000,4.97444,4.99063,4.9492,4.96607,148136.74291588,0
+EDD.US,D,20200921,000000,4.9492,4.9492,4.87729,4.89844,149241.30856365,0
+EDD.US,D,20200922,000000,4.90702,4.92377,4.83081,4.85615,273273.95112215,0
+EDD.US,D,20200923,000000,4.81406,4.81406,4.73796,4.76329,294964.17655154,0
+EDD.US,D,20200924,000000,4.72967,4.77176,4.72967,4.77176,253462.11727438,0
+EDD.US,D,20200925,000000,4.77176,4.77176,4.73796,4.76329,143767.82879002,0
+EDD.US,D,20200928,000000,4.76329,4.79719,4.753,4.78872,181240.11339402,0
+EDD.US,D,20200929,000000,4.80586,4.80586,4.74567,4.74567,266812.45207614,0
+EDD.US,D,20200930,000000,4.75415,4.79739,4.75415,4.78872,129322.3780466,0
+EDD.US,D,20201001,000000,4.78872,4.8232,4.78872,4.81453,157774.3931829,0
+EDD.US,D,20201002,000000,4.80586,4.81453,4.78005,4.79739,73370.668156656,0
+EDD.US,D,20201005,000000,4.78005,4.81453,4.78005,4.81453,217300.19191793,0
+EDD.US,D,20201006,000000,4.8232,4.87491,4.8232,4.84891,153847.51530963,0
+EDD.US,D,20201007,000000,4.85768,4.89206,4.82272,4.89206,292939.83950885,0
+EDD.US,D,20201008,000000,4.89206,4.89206,4.84044,4.85768,260097.9108998,0
+EDD.US,D,20201009,000000,4.84891,4.8834,4.84891,4.84891,126107.3780338,0
+EDD.US,D,20201012,000000,4.8834,4.89206,4.86625,4.89206,113252.62781925,0
+EDD.US,D,20201013,000000,4.90063,4.9351,4.85768,4.87491,106868.82635683,0
+EDD.US,D,20201014,000000,4.8834,4.9092,4.87491,4.89206,142756.71023603,0
+EDD.US,D,20201015,000000,4.9092,4.9092,4.85768,4.86615,268279.25645821,0
+EDD.US,D,20201016,000000,4.85768,4.8834,4.84044,4.87491,235382.72954717,0
+EDD.US,D,20201019,000000,4.8834,4.89206,4.85768,4.87491,238333.13778886,0
+EDD.US,D,20201020,000000,4.89206,4.92644,4.8834,4.91797,283065.94658902,0
+EDD.US,D,20201021,000000,4.90063,4.94378,4.90063,4.9351,168824.24953002,0
+EDD.US,D,20201022,000000,4.94378,4.94844,4.9092,4.9092,129255.18013648,0
+EDD.US,D,20201023,000000,4.9351,4.93948,4.9092,4.9092,165956.78870866,0
+EDD.US,D,20201026,000000,4.9092,4.96092,4.85768,4.8834,176169.8210812,0
+EDD.US,D,20201027,000000,4.87491,4.90063,4.84891,4.84891,162959.13193643,0
+EDD.US,D,20201028,000000,4.83168,4.83168,4.78005,4.78872,331750.83247873,0
+EDD.US,D,20201029,000000,4.81453,4.84891,4.8071,4.81453,240296.57672548,0
+EDD.US,D,20201030,000000,4.78872,4.83168,4.78005,4.81453,201812.12360014,0
+EDD.US,D,20201102,000000,4.83168,4.84891,4.79739,4.81453,134726.5599754,0
+EDD.US,D,20201103,000000,4.8232,4.86615,4.78872,4.84044,168514.50916302,0
+EDD.US,D,20201104,000000,4.84891,4.8834,4.84415,4.86615,122194.14973602,0
+EDD.US,D,20201105,000000,4.89206,4.95235,4.85777,4.9351,433024.38284984,0
+EDD.US,D,20201106,000000,4.94378,5.01264,4.92111,4.99539,116996.81137435,0
+EDD.US,D,20201109,000000,5.05567,5.59827,5.03845,5.05567,947985.0674633,0
+EDD.US,D,20201110,000000,5.07302,5.10729,5.05567,5.08149,249669.63522138,0
+EDD.US,D,20201111,000000,5.08149,5.09882,5.05102,5.06416,177209.28875353,0
+EDD.US,D,20201112,000000,5.06416,5.09007,5.05987,5.09007,222262.33759415,0
+EDD.US,D,20201113,000000,5.09007,5.12454,5.07254,5.11606,181620.2015732,0
+EDD.US,D,20201116,000000,5.09882,5.2073,5.09007,5.16768,462422.41856468,0
+EDD.US,D,20201117,000000,5.16768,5.17625,5.12454,5.16768,392721.38628158,0
+EDD.US,D,20201118,000000,5.16768,5.23654,5.16768,5.2192,272906.46255113,0
+EDD.US,D,20201119,000000,5.2192,5.24512,5.18016,5.23654,277622.91586842,0
+EDD.US,D,20201120,000000,5.24512,5.26235,5.20216,5.2192,213295.61646108,0
+EDD.US,D,20201123,000000,5.25378,5.25378,5.21083,5.23654,127558.43290568,0
+EDD.US,D,20201124,000000,5.25378,5.25378,5.21749,5.24512,385564.80885265,0
+EDD.US,D,20201125,000000,5.24512,5.27102,5.2192,5.24512,176708.45432959,0
+EDD.US,D,20201127,000000,5.24512,5.28883,5.23654,5.24512,253391.76946222,0
+EDD.US,D,20201130,000000,5.23654,5.29683,5.23654,5.29683,336521.88409802,0
+EDD.US,D,20201201,000000,5.31407,5.35712,5.30702,5.33978,431586.97755345,0
+EDD.US,D,20201202,000000,5.33978,5.38303,5.31407,5.34855,585940.57712375,0
+EDD.US,D,20201203,000000,5.37445,5.40874,5.36569,5.3915,583615.94942017,0
+EDD.US,D,20201204,000000,5.40036,5.44332,5.38798,5.4174,162955.98203439,0
+EDD.US,D,20201207,000000,5.42617,5.43455,5.40874,5.4174,149698.04435907,0
+EDD.US,D,20201208,000000,5.4174,5.44332,5.40874,5.42617,276494.2009717,0
+EDD.US,D,20201209,000000,5.42617,5.46912,5.3915,5.40036,304466.38103096,0
+EDD.US,D,20201210,000000,5.40874,5.47769,5.40874,5.46046,301145.33431622,0
+EDD.US,D,20201211,000000,5.46046,5.50351,5.43455,5.47769,392796.98393047,0
+EDD.US,D,20201214,000000,5.49494,5.50351,5.46664,5.48636,121890.70917309,0
+EDD.US,D,20201215,000000,5.47769,5.51218,5.45998,5.51218,234963.7925762,0
+EDD.US,D,20201216,000000,5.51218,5.53798,5.50351,5.52075,447474.03346263,0
+EDD.US,D,20201217,000000,5.53389,5.58645,5.52484,5.56893,458752.78269115,0
+EDD.US,D,20201218,000000,5.59522,5.59522,5.52512,5.55141,420521.37169614,0
+EDD.US,D,20201221,000000,5.53389,5.53389,5.45512,5.51636,462949.50217228,0
+EDD.US,D,20201222,000000,5.49893,5.51636,5.47265,5.4814,133543.24677669,0
+EDD.US,D,20201223,000000,5.49893,5.50769,5.43769,5.44636,223424.65144594,0
+EDD.US,D,20201224,000000,5.47265,5.4814,5.43769,5.44636,95830.51965051,0
+EDD.US,D,20201228,000000,5.4814,5.49893,5.45512,5.47265,153391.82948156,0
+EDD.US,D,20201229,000000,5.49893,5.51636,5.4814,5.49893,151206.84743497,0
+EDD.US,D,20201230,000000,5.47265,5.5217,5.47265,5.50769,415574.97553011,0
+EDD.US,D,20201231,000000,5.49017,5.53389,5.4814,5.50769,195016.73493817,0
+EDD.US,D,20210104,000000,5.53389,5.56027,5.44636,5.49893,564606.29062459,0
+EDD.US,D,20210105,000000,5.49017,5.50769,5.45512,5.50769,164203.34324119,0
+EDD.US,D,20210106,000000,5.4814,5.51636,5.47265,5.49893,187713.16208083,0
+EDD.US,D,20210107,000000,5.49893,5.50369,5.42874,5.44636,379709.14096517,0
+EDD.US,D,20210108,000000,5.45512,5.49017,5.42017,5.42874,198784.01777487,0
+EDD.US,D,20210111,000000,5.42017,5.42874,5.35884,5.40255,278794.67942633,0
+EDD.US,D,20210112,000000,5.38502,5.44636,5.35007,5.44636,306593.61487354,0
+EDD.US,D,20210113,000000,5.44636,5.46389,5.40255,5.42017,268422.05201724,0
+EDD.US,D,20210114,000000,5.42874,5.4814,5.4235,5.4814,143292.19358239,0
+EDD.US,D,20210115,000000,5.49893,5.50769,5.42874,5.43769,319058.82720279,0
+EDD.US,D,20210119,000000,5.46389,5.49893,5.45512,5.47265,167407.84358055,0
+EDD.US,D,20210120,000000,5.47265,5.49017,5.44636,5.46389,221059.07501588,0
+EDD.US,D,20210121,000000,5.49017,5.50769,5.45512,5.47265,164950.9199914,0
+EDD.US,D,20210122,000000,5.43769,5.45512,5.40255,5.40255,860179.44823669,0
+EDD.US,D,20210125,000000,5.40255,5.42188,5.35007,5.36759,180358.14082356,0
+EDD.US,D,20210126,000000,5.36759,5.39826,5.36759,5.37627,253849.55522498,0
+EDD.US,D,20210127,000000,5.35007,5.38502,5.34132,5.36759,542258.78563674,0
+EDD.US,D,20210128,000000,5.35884,5.38502,5.3414,5.35884,308354.41011243,0
+EDD.US,D,20210129,000000,5.34132,5.40255,5.34132,5.35007,160498.00847788,0
+EDD.US,D,20210201,000000,5.36759,5.42017,5.35884,5.39388,150655.61457844,0
+EDD.US,D,20210202,000000,5.39388,5.42874,5.37627,5.40255,389595.63349316,0
+EDD.US,D,20210203,000000,5.42017,5.43769,5.38502,5.38502,226223.86438982,0
+EDD.US,D,20210204,000000,5.40255,5.41016,5.34132,5.36759,674237.58106821,0
+EDD.US,D,20210205,000000,5.38502,5.4113,5.37627,5.39388,143021.30200716,0
+EDD.US,D,20210208,000000,5.4113,5.42446,5.38865,5.4113,213782.80130953,0
+EDD.US,D,20210209,000000,5.40255,5.45512,5.40255,5.43769,167552.73907427,0
+EDD.US,D,20210210,000000,5.49017,5.49893,5.43703,5.43769,270595.48442303,0
+EDD.US,D,20210211,000000,5.49017,5.49893,5.44589,5.46389,148534.68053992,0
+EDD.US,D,20210212,000000,5.45512,5.49893,5.44646,5.4814,116120.0886406,0
+EDD.US,D,20210216,000000,5.49893,5.49893,5.4113,5.44636,191899.38188851,0
+EDD.US,D,20210217,000000,5.45512,5.45512,5.4113,5.42017,120332.55763194,0
+EDD.US,D,20210218,000000,5.43769,5.44636,5.37627,5.42017,182838.16369432,0
+EDD.US,D,20210219,000000,5.4113,5.46446,5.4113,5.4113,332108.87134365,0
+EDD.US,D,20210222,000000,5.38502,5.39816,5.34132,5.37627,250890.74724455,0
+EDD.US,D,20210223,000000,5.34132,5.36759,5.25369,5.35007,261819.85734689,0
+EDD.US,D,20210224,000000,5.33255,5.35884,5.28873,5.35007,519597.34041248,0
+EDD.US,D,20210225,000000,5.34132,5.34132,5.24864,5.27122,305834.48848253,0
+EDD.US,D,20210226,000000,5.27122,5.27997,5.21873,5.23616,204602.93680527,0
+EDD.US,D,20210301,000000,5.25369,5.30978,5.25369,5.27997,196484.5892876,0
+EDD.US,D,20210302,000000,5.28873,5.31512,5.26245,5.31512,86366.113995534,0
+EDD.US,D,20210303,000000,5.28873,5.31512,5.26245,5.28873,475505.01169327,0
+EDD.US,D,20210304,000000,5.28873,5.32369,5.21873,5.27122,219827.46331926,0
+EDD.US,D,20210305,000000,5.26245,5.2756,5.18368,5.2274,399115.68741746,0
+EDD.US,D,20210308,000000,5.21873,5.24502,5.14863,5.1573,416644.89225548,0
+EDD.US,D,20210309,000000,5.16617,5.24502,5.16617,5.19235,226417.05838145,0
+EDD.US,D,20210310,000000,5.20111,5.23616,5.18368,5.20111,272268.08240488,0
+EDD.US,D,20210311,000000,5.21873,5.25369,5.21873,5.24502,270296.24372948,0
+EDD.US,D,20210312,000000,5.2274,5.24502,5.17483,5.19235,274863.60168368,0
+EDD.US,D,20210315,000000,5.20111,5.24502,5.18368,5.24502,192236.42140652,0
+EDD.US,D,20210316,000000,5.24502,5.25369,5.2274,5.23616,166911.20902599,0
+EDD.US,D,20210317,000000,5.23616,5.27122,5.17483,5.25369,329118.56434283,0
+EDD.US,D,20210318,000000,5.24502,5.24502,5.17483,5.18368,103446.98277689,0
+EDD.US,D,20210319,000000,5.20111,5.26245,5.20111,5.25369,110231.87176541,0
+EDD.US,D,20210322,000000,5.24502,5.24502,5.19235,5.20988,201133.84469476,0
+EDD.US,D,20210323,000000,5.2274,5.23616,5.20988,5.23616,212469.29215994,0
+EDD.US,D,20210324,000000,5.21873,5.30616,5.21873,5.24502,184308.11797843,0
+EDD.US,D,20210325,000000,5.25369,5.26245,5.17483,5.19235,245257.67243437,0
+EDD.US,D,20210326,000000,5.20988,5.23616,5.19235,5.23616,176020.72571809,0
+EDD.US,D,20210329,000000,5.23616,5.2975,5.19235,5.25369,383360.92739384,0
+EDD.US,D,20210330,000000,5.25816,5.29378,5.22703,5.24931,487007.40396643,0
+EDD.US,D,20210331,000000,5.24931,5.36484,5.24931,5.35597,1533150.7686859,0
+EDD.US,D,20210401,000000,5.36484,5.3915,5.33827,5.35597,197504.10758035,0
+EDD.US,D,20210405,000000,5.37388,5.41826,5.3293,5.34721,160699.60220829,0
+EDD.US,D,20210406,000000,5.35597,5.40054,5.33827,5.35597,234156.36768729,0
+EDD.US,D,20210407,000000,5.36484,5.42722,5.35597,5.40054,447381.6363362,0
+EDD.US,D,20210408,000000,5.40054,5.42722,5.34721,5.3915,140886.71839316,0
+EDD.US,D,20210409,000000,5.40054,5.40054,5.3293,5.33827,206980.06287614,0
+EDD.US,D,20210412,000000,5.33827,5.36484,5.32055,5.3293,149071.21385363,0
+EDD.US,D,20210413,000000,5.33827,5.36484,5.3293,5.35597,446367.36788017,0
+EDD.US,D,20210414,000000,5.37388,5.37388,5.3293,5.33827,125893.18469525,0
+EDD.US,D,20210415,000000,5.38273,5.46274,5.37978,5.46274,269939.25483191,0
+EDD.US,D,20210416,000000,5.47169,5.4895,5.43893,5.46274,132755.77126735,0
+EDD.US,D,20210419,000000,5.46274,5.48056,5.42722,5.43617,122287.59682979,0
+EDD.US,D,20210420,000000,5.40941,5.46274,5.40941,5.46274,198637.02234647,0
+EDD.US,D,20210421,000000,5.45388,5.4895,5.45388,5.47169,119789.72451416,0
+EDD.US,D,20210422,000000,5.48056,5.4895,5.40054,5.40054,136974.54006274,0
+EDD.US,D,20210423,000000,5.44493,5.46274,5.40941,5.46274,133378.4019034,0
+EDD.US,D,20210426,000000,5.47169,5.47169,5.44493,5.45388,79086.690387153,0
+EDD.US,D,20210427,000000,5.45388,5.48056,5.44493,5.44493,91809.144716124,0
+EDD.US,D,20210428,000000,5.45388,5.45835,5.40941,5.41826,171545.76489032,0
+EDD.US,D,20210429,000000,5.42722,5.42722,5.40941,5.40941,103282.1379036,0
+EDD.US,D,20210430,000000,5.41826,5.44493,5.40941,5.40941,81270.622466401,0
+EDD.US,D,20210503,000000,5.41826,5.41826,5.40054,5.40941,170517.84685879,0
+EDD.US,D,20210504,000000,5.3915,5.40941,5.35597,5.37388,384378.34575191,0
+EDD.US,D,20210505,000000,5.38273,5.41826,5.38273,5.40054,83212.012088773,0
+EDD.US,D,20210506,000000,5.3915,5.43617,5.3915,5.43617,242941.44446954,0
+EDD.US,D,20210507,000000,5.44493,5.47169,5.44493,5.46274,190135.43674759,0
+EDD.US,D,20210510,000000,5.47169,5.49836,5.47169,5.47169,169951.91445941,0
+EDD.US,D,20210511,000000,5.44493,5.4895,5.44493,5.48056,90500.885403267,0
+EDD.US,D,20210512,000000,5.46274,5.4895,5.3915,5.40941,235039.3902251,0
+EDD.US,D,20210513,000000,5.42722,5.45379,5.40941,5.40941,169445.83019873,0
+EDD.US,D,20210514,000000,5.44493,5.45388,5.42722,5.44493,40904.627857397,0
+EDD.US,D,20210517,000000,5.41826,5.43617,5.3915,5.41826,225425.88920703,0
+EDD.US,D,20210518,000000,5.42722,5.48056,5.41826,5.47169,114839.12847874,0
+EDD.US,D,20210519,000000,5.44493,5.45388,5.43617,5.44493,144207.76510791,0
+EDD.US,D,20210520,000000,5.43617,5.46274,5.42722,5.45388,86298.916085403,0
+EDD.US,D,20210521,000000,5.44493,5.46274,5.42722,5.42722,90006.350783397,0
+EDD.US,D,20210524,000000,5.43617,5.4895,5.42722,5.4895,167009.90595651,0
+EDD.US,D,20210525,000000,5.47169,5.4895,5.45388,5.48056,77201.999001454,0
+EDD.US,D,20210526,000000,5.46274,5.56065,5.46274,5.5517,169097.24103993,0
+EDD.US,D,20210527,000000,5.54293,5.62295,5.54293,5.5696,293346.17687168,0
+EDD.US,D,20210528,000000,5.58732,5.61398,5.57846,5.59618,94490.761317279,0
+EDD.US,D,20210601,000000,5.61398,5.64951,5.59618,5.62295,136120.91661062,0
+EDD.US,D,20210602,000000,5.60522,5.63179,5.56065,5.58732,111547.48084969,0
+EDD.US,D,20210603,000000,5.56065,5.58732,5.54293,5.56065,241215.29815305,0
+EDD.US,D,20210604,000000,5.60522,5.62295,5.57846,5.60522,139369.51557849,0
+EDD.US,D,20210607,000000,5.60522,5.61398,5.56065,5.5696,189828.84628261,0
+EDD.US,D,20210608,000000,5.59618,5.61398,5.58389,5.58732,58445.382336211,0
+EDD.US,D,20210609,000000,5.60522,5.61398,5.5696,5.5696,139573.20924359,0
+EDD.US,D,20210610,000000,5.58732,5.59618,5.5696,5.5696,159517.33897692,0
+EDD.US,D,20210611,000000,5.59618,5.60522,5.57846,5.59618,106712.3812223,0
+EDD.US,D,20210614,000000,5.57846,5.58732,5.53399,5.56065,193729.47497223,0
+EDD.US,D,20210615,000000,5.54293,5.56065,5.51617,5.54293,113976.0553205,0
+EDD.US,D,20210616,000000,5.53399,5.58732,5.52503,5.52503,212237.24937652,0
+EDD.US,D,20210617,000000,5.52503,5.54589,5.46274,5.46274,581407.86809197,0
+EDD.US,D,20210618,000000,5.41826,5.48056,5.41826,5.48056,57579.159275932,0
+EDD.US,D,20210621,000000,5.45388,5.48056,5.42722,5.46274,152497.25730296,0
+EDD.US,D,20210622,000000,5.44493,5.48056,5.42722,5.46274,326100.95819102,0
+EDD.US,D,20210623,000000,5.46274,5.48056,5.42722,5.45388,206104.39010975,0
+EDD.US,D,20210624,000000,5.46274,5.47159,5.44951,5.46274,196268.29601436,0
+EDD.US,D,20210625,000000,5.4895,5.4895,5.45388,5.48056,158874.75896129,0
+EDD.US,D,20210628,000000,5.4895,5.5517,5.46274,5.5517,213918.24709713,0
+EDD.US,D,20210629,000000,5.55627,5.59237,5.52931,5.59237,124706.7215945,0
+EDD.US,D,20210630,000000,5.57436,5.57436,5.52922,5.52922,154765.18676986,0
+EDD.US,D,20210701,000000,5.55627,5.55627,5.51112,5.51112,144456.60736886,0
+EDD.US,D,20210702,000000,5.51112,5.53817,5.50207,5.51112,125087.85974103,0
+EDD.US,D,20210706,000000,5.51112,5.52475,5.47494,5.52008,90672.03008063,0
+EDD.US,D,20210707,000000,5.53817,5.53817,5.43884,5.47494,110095.37601046,0
+EDD.US,D,20210708,000000,5.47494,5.47494,5.42084,5.42978,179888.80542,0
+EDD.US,D,20210709,000000,5.43884,5.47494,5.43884,5.45693,144902.84349083,0
+EDD.US,D,20210712,000000,5.47494,5.50655,5.47494,5.50207,121031.83588423,0
+EDD.US,D,20210713,000000,5.48398,5.52008,5.47494,5.47494,144509.10573616,0
+EDD.US,D,20210714,000000,5.49303,5.50207,5.47494,5.48398,141280.45614784,0
+EDD.US,D,20210715,000000,5.50207,5.52388,5.46588,5.49303,177094.84231284,0
+EDD.US,D,20210716,000000,5.49303,5.51112,5.46588,5.50207,641549.99765899,0
+EDD.US,D,20210719,000000,5.46588,5.49303,5.4117,5.43884,356707.50632089,0
+EDD.US,D,20210720,000000,5.44788,5.48398,5.42978,5.44788,182830.81392291,0
+EDD.US,D,20210721,000000,5.43884,5.45693,5.43884,5.43884,261110.07942114,0
+EDD.US,D,20210722,000000,5.45693,5.46588,5.42084,5.46588,97079.980792004,0
+EDD.US,D,20210723,000000,5.47494,5.51112,5.43597,5.50207,238698.5264252,0
+EDD.US,D,20210726,000000,5.50207,5.52922,5.47494,5.51112,173061.91773765,0
+EDD.US,D,20210727,000000,5.51112,5.53817,5.49303,5.51112,311718.50548836,0
+EDD.US,D,20210728,000000,5.52922,5.55627,5.52008,5.54722,114077.90215304,0
+EDD.US,D,20210729,000000,5.56531,5.58341,5.54722,5.55627,127911.22193387,0
+EDD.US,D,20210730,000000,5.55627,5.59237,5.55627,5.59237,83387.356635519,0
+EDD.US,D,20210802,000000,5.61951,5.61951,5.58341,5.60141,116688.12097468,0
+EDD.US,D,20210803,000000,5.59237,5.64665,5.59237,5.61951,54358.909426385,0
+EDD.US,D,20210804,000000,5.6376,5.64665,5.57436,5.60141,140291.3869081,0
+EDD.US,D,20210805,000000,5.61056,5.6376,5.53817,5.58341,136973.4900954,0
+EDD.US,D,20210806,000000,5.59237,5.62856,5.58341,5.61951,103234.88937304,0
+EDD.US,D,20210809,000000,5.61951,5.61951,5.53369,5.55627,86059.523530562,0
+EDD.US,D,20210810,000000,5.55627,5.60141,5.52922,5.54722,103776.67252347,0
+EDD.US,D,20210811,000000,5.55627,5.57436,5.52008,5.52922,116591.52397888,0
+EDD.US,D,20210812,000000,5.51112,5.54722,5.46588,5.51112,218240.96265976,0
+EDD.US,D,20210813,000000,5.52922,5.57436,5.52008,5.57436,100706.56800437,0
+EDD.US,D,20210816,000000,5.57436,5.60141,5.52008,5.52008,133735.39080097,0
+EDD.US,D,20210817,000000,5.53817,5.56531,5.52922,5.54722,128216.76243149,0
+EDD.US,D,20210818,000000,5.52922,5.59237,5.52922,5.55627,131722.6033991,0
+EDD.US,D,20210819,000000,5.54722,5.56531,5.52931,5.54722,131633.3561747,0
+EDD.US,D,20210820,000000,5.55627,5.58341,5.47494,5.47494,92589.270454049,0
+EDD.US,D,20210823,000000,5.49303,5.52008,5.46588,5.46588,77522.239041921,0
+EDD.US,D,20210824,000000,5.49303,5.53817,5.49303,5.53817,81815.555518868,0
+EDD.US,D,20210825,000000,5.55627,5.55627,5.52922,5.52922,174978.10814373,0
+EDD.US,D,20210826,000000,5.52922,5.53817,5.48398,5.50207,106941.27410369,0
+EDD.US,D,20210827,000000,5.50207,5.54722,5.50207,5.53817,176249.61859948,0
+EDD.US,D,20210830,000000,5.55627,5.57436,5.55627,5.56531,126555.71409045,0
+EDD.US,D,20210831,000000,5.57436,5.61056,5.55627,5.55627,198696.87048518,0
+EDD.US,D,20210901,000000,5.58341,5.68274,5.58341,5.68274,201592.68042487,0
+EDD.US,D,20210902,000000,5.6917,5.6917,5.64665,5.6738,292295.15955854,0
+EDD.US,D,20210903,000000,5.65561,5.66456,5.61056,5.6376,100033.53893572,0
+EDD.US,D,20210907,000000,5.64665,5.68274,5.64665,5.68274,101689.33744004,0
+EDD.US,D,20210908,000000,5.68274,5.6917,5.6738,5.6738,174706.16660115,0
+EDD.US,D,20210909,000000,5.68274,5.70094,5.66465,5.70094,170849.63654006,0
+EDD.US,D,20210910,000000,5.7099,5.71884,5.66465,5.6738,72990.579977479,0
+EDD.US,D,20210913,000000,5.6917,5.7099,5.68274,5.6917,67084.513657395,0
+EDD.US,D,20210914,000000,5.6917,5.6917,5.64665,5.64665,63436.92709811,0
+EDD.US,D,20210915,000000,5.65561,5.6917,5.65561,5.68274,52559.265395696,0
+EDD.US,D,20210916,000000,5.66465,5.6738,5.61951,5.64665,99353.160095644,0
+EDD.US,D,20210917,000000,5.62856,5.6376,5.52008,5.53817,346221.48243845,0
+EDD.US,D,20210920,000000,5.50207,5.51112,5.42978,5.43884,239940.63779527,0
+EDD.US,D,20210921,000000,5.44788,5.49303,5.43426,5.47494,111832.0220004,0
+EDD.US,D,20210922,000000,5.48398,5.52008,5.4757,5.51112,96915.135918714,0
+EDD.US,D,20210923,000000,5.51112,5.51112,5.46722,5.48398,179118.12938818,0
+EDD.US,D,20210924,000000,5.46588,5.46588,5.42084,5.42084,179674.61208145,0
+EDD.US,D,20210927,000000,5.43884,5.44788,5.42084,5.43884,97236.425926526,0
+EDD.US,D,20210928,000000,5.4117,5.42084,5.3214,5.36655,351872.40669351,0
+EDD.US,D,20210929,000000,5.39417,5.44007,5.36655,5.37569,452422.52956336,0
+EDD.US,D,20210930,000000,5.37569,5.43093,5.3574,5.37569,278666.58341014,0
+EDD.US,D,20211001,000000,5.37569,5.44007,5.37569,5.38502,115593.00503302,0
+EDD.US,D,20211004,000000,5.38502,5.38502,5.36655,5.37569,94080.224085074,0
+EDD.US,D,20211005,000000,5.38502,5.43093,5.3574,5.43093,161411.48006873,0
+EDD.US,D,20211006,000000,5.43093,5.43093,5.36655,5.37569,101487.74370964,0
+EDD.US,D,20211007,000000,5.38502,5.43093,5.38502,5.40331,108284.18233897,0
+EDD.US,D,20211008,000000,5.42168,5.42168,5.34826,5.36655,85166.001319293,0
+EDD.US,D,20211011,000000,5.33893,5.39417,5.32979,5.33893,122126.95182589,0
+EDD.US,D,20211012,000000,5.33893,5.36655,5.31141,5.33893,118638.96030316,0
+EDD.US,D,20211013,000000,5.34826,5.40331,5.34826,5.37569,112135.46256333,0
+EDD.US,D,20211014,000000,5.43093,5.43093,5.39417,5.42168,218452.00609627,0
+EDD.US,D,20211015,000000,5.50435,5.5136,5.45845,5.47684,250173.61954736,0
+EDD.US,D,20211018,000000,5.46769,5.47684,5.43093,5.45845,191084.60722818,0
+EDD.US,D,20211019,000000,5.46769,5.5136,5.45845,5.45845,214335.08413341,0
+EDD.US,D,20211020,000000,5.45845,5.49522,5.45845,5.46769,83727.546055557,0
+EDD.US,D,20211021,000000,5.45845,5.46769,5.40331,5.42168,166857.66069136,0
+EDD.US,D,20211022,000000,5.40331,5.43093,5.39378,5.42168,102198.57160275,0
+EDD.US,D,20211025,000000,5.39417,5.43093,5.39417,5.41245,125443.79867125,0
+EDD.US,D,20211026,000000,5.44007,5.44921,5.42168,5.44007,76384.074439082,0
+EDD.US,D,20211027,000000,5.42168,5.43093,5.39417,5.39417,134036.73142921,0
+EDD.US,D,20211028,000000,5.40331,5.43093,5.3574,5.36655,193757.82409057,0
+EDD.US,D,20211029,000000,5.36655,5.37569,5.27464,5.30217,251475.57905615,0
+EDD.US,D,20211101,000000,5.31141,5.33893,5.28388,5.32979,259025.89423974,0
+EDD.US,D,20211102,000000,5.32979,5.32979,5.28388,5.28388,108881.61375871,0
+EDD.US,D,20211103,000000,5.30217,5.30217,5.2655,5.2655,208149.72649935,0
+EDD.US,D,20211104,000000,5.30217,5.31141,5.25626,5.29302,430457.21268937,0
+EDD.US,D,20211105,000000,5.29302,5.33893,5.28369,5.32979,872791.65599435,0
+EDD.US,D,20211108,000000,5.34826,5.3574,5.32065,5.32979,178597.34558467,0
+EDD.US,D,20211109,000000,5.34826,5.37569,5.34826,5.36655,194041.31527394,0
+EDD.US,D,20211110,000000,5.37569,5.39417,5.3574,5.37569,308035.22003932,0
+EDD.US,D,20211111,000000,5.38502,5.40788,5.35998,5.40331,709978.46951899,0
+EDD.US,D,20211112,000000,5.40331,5.44007,5.36655,5.41245,360203.89758238,0
+EDD.US,D,20211115,000000,5.40331,5.41245,5.37569,5.39417,108015.39069844,0
+EDD.US,D,20211116,000000,5.38502,5.40331,5.36655,5.39417,165149.36381975,0
+EDD.US,D,20211117,000000,5.37569,5.40331,5.36655,5.37569,91916.241385395,0
+EDD.US,D,20211118,000000,5.38502,5.39417,5.32065,5.38502,138474.94339989,0
+EDD.US,D,20211119,000000,5.36655,5.38502,5.35217,5.36655,59517.398996265,0
+EDD.US,D,20211122,000000,5.34826,5.34826,5.27464,5.29302,183565.79106496,0
+EDD.US,D,20211123,000000,5.28388,5.28388,5.21036,5.2655,147449.01430438,0
+EDD.US,D,20211124,000000,5.2655,5.2655,5.20121,5.24711,116877.11509692,0
+EDD.US,D,20211126,000000,5.23788,5.23788,5.16436,5.19655,46476.804561518,0
+EDD.US,D,20211129,000000,5.22874,5.23788,5.19197,5.23788,102045.27637026,0
+EDD.US,D,20211130,000000,5.2195,5.25731,5.10006,5.11844,268877.73784531,0
+EDD.US,D,20211201,000000,5.15521,5.18273,5.12759,5.12759,525551.70523049,0
+EDD.US,D,20211202,000000,5.16436,5.16436,5.1093,5.12759,265702.63659164,0
+EDD.US,D,20211203,000000,5.10006,5.12759,5.07254,5.09082,337044.76783621,0
+EDD.US,D,20211206,000000,5.08168,5.13683,5.08168,5.10006,188521.63693709,0
+EDD.US,D,20211207,000000,5.17359,5.17359,5.10006,5.10006,309392.82781742,0
+EDD.US,D,20211208,000000,5.17359,5.17359,5.1093,5.12759,250684.95364476,0
+EDD.US,D,20211209,000000,5.12759,5.18273,5.11388,5.12759,183143.70419195,0
+EDD.US,D,20211210,000000,5.15521,5.18273,5.1093,5.1093,332713.65253482,0
+EDD.US,D,20211213,000000,5.1093,5.13683,5.09082,5.09082,195739.11247208,0
+EDD.US,D,20211214,000000,5.09082,5.1093,5.03577,5.05406,237455.36508778,0
+EDD.US,D,20211215,000000,5.0634,5.10006,5.00815,5.00815,628974.53875842,0
+EDD.US,D,20211216,000000,5.05025,5.09701,5.01282,5.03158,740091.53299632,0
+EDD.US,D,20211217,000000,5.01282,5.05025,5.01282,5.04091,276652.74604091,0
+EDD.US,D,20211220,000000,5.00348,5.05025,4.98482,5.01282,290543.81402576,0
+EDD.US,D,20211221,000000,5.05025,5.06891,5.01282,5.03158,467349.9153185,0
+EDD.US,D,20211222,000000,5.04091,5.09701,5.04091,5.07835,229382.16616598,0
+EDD.US,D,20211223,000000,5.09701,5.13445,5.09121,5.11569,229547.01103927,0
+EDD.US,D,20211227,000000,5.13445,5.14378,5.08769,5.10635,449296.77677493,0
+EDD.US,D,20211228,000000,5.10635,5.13445,5.09701,5.09701,237443.81544697,0
+EDD.US,D,20211229,000000,5.09701,5.12511,5.07835,5.10635,315528.83698624,0
+EDD.US,D,20211230,000000,5.10635,5.14845,5.10635,5.11569,201019.39825407,0
+EDD.US,D,20211231,000000,5.13445,5.17187,5.10168,5.12511,227797.76544117,0
+EDD.US,D,20220103,000000,5.14378,5.16064,5.10635,5.10635,117338.05076173,0
+EDD.US,D,20220104,000000,5.13445,5.15312,5.09701,5.12511,401859.25209201,0
+EDD.US,D,20220105,000000,5.09701,5.13445,5.07835,5.09701,230899.36898065,0
+EDD.US,D,20220106,000000,5.08769,5.10635,5.05959,5.08769,314111.38106942,0
+EDD.US,D,20220107,000000,5.08769,5.11569,5.07902,5.10635,109391.89788878,0
+EDD.US,D,20220110,000000,5.10635,5.12511,5.08769,5.12511,120037.51680776,0
+EDD.US,D,20220111,000000,5.13445,5.18121,5.11588,5.17187,433200.77736393,0
+EDD.US,D,20220112,000000,5.19987,5.23731,5.18121,5.20921,335390.01929926,0
+EDD.US,D,20220113,000000,5.21863,5.24664,5.19053,5.21863,219186.98323832,0
+EDD.US,D,20220114,000000,5.22797,5.24664,5.18121,5.23731,369506.6082661,0
+EDD.US,D,20220118,000000,5.19987,5.22797,5.16245,5.17187,246376.93762498,0
+EDD.US,D,20220119,000000,5.18121,5.20044,5.14378,5.14378,163689.9092091,0
+EDD.US,D,20220120,000000,5.16245,5.21863,5.16245,5.18121,140230.48880205,0
+EDD.US,D,20220121,000000,5.16245,5.18121,5.10635,5.10635,271697.95013611,0
+EDD.US,D,20220124,000000,5.06891,5.08844,4.98482,5.07835,188377.79141073,0
+EDD.US,D,20220125,000000,5.01282,5.06891,5.01282,5.05959,355699.53766892,0
+EDD.US,D,20220126,000000,5.06891,5.08769,5.03158,5.03158,126220.77450714,0
+EDD.US,D,20220127,000000,5.03158,5.06891,5.03158,5.05025,138676.53713027,0
+EDD.US,D,20220128,000000,5.01282,5.07835,5.00348,5.06891,194926.43774643,0
+EDD.US,D,20220131,000000,5.06891,5.11569,5.06082,5.11569,95470.380850902,0
+EDD.US,D,20220201,000000,5.12511,5.13445,5.10511,5.11569,173080.81714987,0
+EDD.US,D,20220202,000000,5.11569,5.18121,5.11569,5.16245,170300.50361821,0
+EDD.US,D,20220203,000000,5.09701,5.15777,5.09701,5.12511,198649.62195462,0
+EDD.US,D,20220204,000000,5.10635,5.15312,5.09701,5.09701,214848.5181655,0
+EDD.US,D,20220207,000000,5.11569,5.11569,5.09701,5.10635,150257.67695438,0
+EDD.US,D,20220208,000000,5.10635,5.12511,5.08769,5.10635,121386.72484711,0
+EDD.US,D,20220209,000000,5.13445,5.23731,5.13445,5.18121,170966.18291545,0
+EDD.US,D,20220210,000000,5.17187,5.19987,5.13445,5.14378,293853.31109969,0
+EDD.US,D,20220211,000000,5.17187,5.18121,5.09701,5.12511,326067.35923595,0
+EDD.US,D,20220214,000000,5.11569,5.12511,5.05025,5.07835,235389.02935126,0
+EDD.US,D,20220215,000000,5.13445,5.15312,5.10816,5.14378,152066.77069117,0
+EDD.US,D,20220216,000000,5.14378,5.17187,5.11569,5.17187,253192.27566652,0
+EDD.US,D,20220217,000000,5.16245,5.18121,5.13445,5.15312,236673.13941516,0
+EDD.US,D,20220218,000000,5.17187,5.17187,5.12511,5.14378,144270.76314866,0
+EDD.US,D,20220222,000000,5.13445,5.14378,5.07835,5.09701,156632.02871068,0
+EDD.US,D,20220223,000000,5.11569,5.11569,5.05025,5.08769,206173.68795458,0
+EDD.US,D,20220224,000000,4.99415,5.01749,4.81644,4.95673,583702.04674253,0
+EDD.US,D,20220225,000000,4.95673,5.05025,4.95673,5.00348,313539.14886596,0
+EDD.US,D,20220228,000000,4.98482,4.98482,4.77901,4.79776,457807.81207993,0
+EDD.US,D,20220301,000000,4.79776,4.81644,4.76967,4.78843,267564.22869573,0
+EDD.US,D,20220302,000000,4.78843,4.78843,4.73224,4.76967,462045.48028755,0
+EDD.US,D,20220303,000000,4.76967,4.76967,4.66681,4.6949,326888.43370037,0
+EDD.US,D,20220304,000000,4.65748,4.68082,4.59196,4.61071,587360.13297527,0
+EDD.US,D,20220307,000000,4.51719,4.58262,4.46109,4.46109,306969.50318333,0
+EDD.US,D,20220308,000000,4.46109,4.53586,4.46109,4.50785,443586.00438117,0
+EDD.US,D,20220309,000000,4.57328,4.61071,4.52652,4.56396,222737.97280179,0
+EDD.US,D,20220310,000000,4.55462,4.55462,4.41433,4.42365,1205810.8490268,0
+EDD.US,D,20220311,000000,4.44233,4.46481,4.405,4.41433,312372.63514478,0
+EDD.US,D,20220314,000000,4.405,4.45165,4.32081,4.34881,396811.00909344,0
+EDD.US,D,20220315,000000,4.35823,4.41433,4.33947,4.405,386525.52897405,0
+EDD.US,D,20220316,000000,4.45165,4.50785,4.405,4.47975,391377.42807897,0
+EDD.US,D,20220317,000000,4.43299,4.55462,4.39557,4.53586,406887.54571101,0
+EDD.US,D,20220318,000000,4.49842,4.56396,4.46109,4.51719,856371.21667351,0
+EDD.US,D,20220321,000000,4.52652,4.58262,4.47043,4.51719,643891.42484009,0
+EDD.US,D,20220322,000000,4.51719,4.58262,4.50785,4.56396,536364.26895746,0
+EDD.US,D,20220323,000000,4.52652,4.56396,4.51251,4.54519,358466.20162509,0
+EDD.US,D,20220324,000000,4.54519,4.56396,4.50785,4.54519,207577.49429589,0
+EDD.US,D,20220325,000000,4.54519,4.56862,4.49842,4.53586,296490.82907232,0
+EDD.US,D,20220328,000000,4.51719,4.55462,4.48909,4.54519,352469.83811327,0
+EDD.US,D,20220329,000000,4.57328,4.6949,4.56396,4.66681,333871.76651723,0
+EDD.US,D,20220330,000000,4.66681,4.69539,4.64777,4.69539,249313.69629116,0
+EDD.US,D,20220331,000000,4.69539,4.7811,4.69539,4.75253,449224.32902807,0
+EDD.US,D,20220401,000000,4.72396,4.74301,4.70491,4.74301,207745.48907122,0
+EDD.US,D,20220404,000000,4.75253,4.75253,4.70491,4.70491,189720.69964599,0
+EDD.US,D,20220405,000000,4.66681,4.71443,4.60014,4.60014,490132.10678751,0
+EDD.US,D,20220406,000000,4.5811,4.60014,4.53348,4.55253,380872.5047843,0
+EDD.US,D,20220407,000000,4.53348,4.5811,4.37156,4.56205,158094.63322337,0
+EDD.US,D,20220408,000000,4.61919,4.61919,4.53348,4.55253,251354.83281138,0
+EDD.US,D,20220411,000000,4.54299,4.56681,4.45728,4.49538,476474.13155344,0
+EDD.US,D,20220412,000000,4.53348,4.57633,4.50014,4.50491,175615.43832261,0
+EDD.US,D,20220413,000000,4.53348,4.55253,4.4828,4.55253,225498.33695388,0
+EDD.US,D,20220414,000000,4.60014,4.64777,4.50491,4.50491,199796.18629622,0
+EDD.US,D,20220418,000000,4.51442,4.56205,4.50491,4.55253,98907.973941029,0
+EDD.US,D,20220419,000000,4.55253,4.61919,4.50491,4.50491,409811.70476905,0
+EDD.US,D,20220420,000000,4.51442,4.57156,4.51442,4.56205,268792.69049031,0
+EDD.US,D,20220421,000000,4.59062,4.60691,4.51442,4.51442,118349.16931573,0
+EDD.US,D,20220422,000000,4.53348,4.53348,4.46014,4.47633,123303.96522052,0
+EDD.US,D,20220425,000000,4.4668,4.47633,4.43823,4.45728,76490.121141006,0
+EDD.US,D,20220426,000000,4.44776,4.44776,4.37156,4.40013,73740.256662375,0
+EDD.US,D,20220427,000000,4.40013,4.44776,4.37156,4.39062,122915.47730258,0
+EDD.US,D,20220428,000000,4.4287,4.43823,4.35251,4.38108,182900.11176773,0
+EDD.US,D,20220429,000000,4.33347,4.39062,4.33347,4.37156,243610.27366881,0
+EDD.US,D,20220502,000000,4.36205,4.36205,4.32394,4.33347,172709.12870946,0
+EDD.US,D,20220503,000000,4.36205,4.39062,4.33347,4.38108,222808.32061396,0
+EDD.US,D,20220504,000000,4.39062,4.45728,4.34776,4.45728,882629.85002443,0
+EDD.US,D,20220505,000000,4.44776,4.44776,4.27633,4.32394,221621.85751322,0
+EDD.US,D,20220506,000000,4.31442,4.33117,4.27898,4.3049,162773.28771621,0
+EDD.US,D,20220509,000000,4.28585,4.28585,4.21919,4.24776,512204.52033077,0
+EDD.US,D,20220510,000000,4.28585,4.32394,4.22699,4.23823,339504.84132742,0
+EDD.US,D,20220511,000000,4.25727,4.27633,4.2287,4.24776,140516.07992011,0
+EDD.US,D,20220512,000000,4.23823,4.24776,4.18108,4.20965,257060.35536841,0
+EDD.US,D,20220513,000000,4.23823,4.28585,4.20013,4.21919,86901.597341888,0
+EDD.US,D,20220516,000000,4.2287,4.2668,4.21919,4.2668,160473.85922893,0
+EDD.US,D,20220517,000000,4.27633,4.32394,4.27138,4.31442,164735.67668552,0
+EDD.US,D,20220518,000000,4.33347,4.33347,4.27633,4.31442,332831.24887755,0
+EDD.US,D,20220519,000000,4.31442,4.35251,4.3049,4.35251,234859.84580896,0
+EDD.US,D,20220520,000000,4.37156,4.38108,4.33347,4.35251,256687.61696066,0
+EDD.US,D,20220523,000000,4.39062,4.44776,4.38108,4.41919,353615.35248753,0
+EDD.US,D,20220524,000000,4.4287,4.44776,4.38681,4.40013,970680.11164262,0
+EDD.US,D,20220525,000000,4.40013,4.43823,4.39062,4.41919,157110.81382036,0
+EDD.US,D,20220526,000000,4.4287,4.45728,4.4287,4.44776,217063.94926513,0
+EDD.US,D,20220527,000000,4.45728,4.48585,4.44776,4.4668,389621.88267679,0
+EDD.US,D,20220531,000000,4.45728,4.49538,4.44776,4.44776,148590.32880926,0
+EDD.US,D,20220601,000000,4.4668,4.47624,4.40013,4.40966,95837.86942193,0
+EDD.US,D,20220602,000000,4.40013,4.53348,4.40013,4.51442,259263.18685989,0
+EDD.US,D,20220603,000000,4.50491,4.51442,4.45728,4.49538,282222.82281034,0
+EDD.US,D,20220606,000000,4.51442,4.51442,4.44776,4.45728,152548.70570289,0
+EDD.US,D,20220607,000000,4.45728,4.47633,4.44776,4.47633,117770.6373082,0
+EDD.US,D,20220608,000000,4.4668,4.47633,4.43823,4.45728,104204.00923321,0
+EDD.US,D,20220609,000000,4.4287,4.45728,4.41919,4.43823,488408.06040572,0
+EDD.US,D,20220610,000000,4.41919,4.41919,4.36337,4.40013,199984.13045112,0
+EDD.US,D,20220613,000000,4.35251,4.40013,4.24776,4.27633,183818.83319529,0
+EDD.US,D,20220614,000000,4.28585,4.33347,4.27633,4.3049,223033.01362597,0
+EDD.US,D,20220615,000000,4.32394,4.34299,4.3049,4.31442,279827.84729459,0
+EDD.US,D,20220616,000000,4.27633,4.28585,4.23347,4.23823,211848.76145858,0
+EDD.US,D,20220617,000000,4.2668,4.27633,4.19061,4.21919,233657.63319803,0
+EDD.US,D,20220621,000000,4.23823,4.25603,4.21919,4.23823,166879.71000561,0
+EDD.US,D,20220622,000000,4.2287,4.28585,4.20013,4.28585,254786.12609742,0
+EDD.US,D,20220623,000000,4.28585,4.31442,4.23823,4.3049,177202.98894945,0
+EDD.US,D,20220624,000000,4.3049,4.35251,4.28585,4.35251,99838.245009401,0
+EDD.US,D,20220627,000000,4.36205,4.38108,4.31442,4.32394,134862.00576301,0
+EDD.US,D,20220628,000000,4.35251,4.37156,4.25727,4.25727,103659.07618073,0
+EDD.US,D,20220629,000000,4.2863,4.2863,4.2476,4.2863,283892.75477027,0
+EDD.US,D,20220630,000000,4.27663,4.34436,4.2476,4.34436,161101.72795857,0
+EDD.US,D,20220701,000000,4.34436,4.36371,4.31533,4.325,126381.4923287,0
+EDD.US,D,20220705,000000,4.30565,4.31533,4.26695,4.27663,121696.52393821,0
+EDD.US,D,20220706,000000,4.2863,4.30081,4.21857,4.23792,73607.643673232,0
+EDD.US,D,20220707,000000,4.2476,4.2476,4.2089,4.2089,62214.065129933,0
+EDD.US,D,20220708,000000,4.2089,4.2476,4.18954,4.2476,99623.532560378,0
+EDD.US,D,20220711,000000,4.17987,4.21857,4.17019,4.17987,119297.71263569,0
+EDD.US,D,20220712,000000,4.18954,4.2089,4.07344,4.12181,222330.84385484,0
+EDD.US,D,20220713,000000,4.09279,4.12181,4.08311,4.10246,130424.64175371,0
+EDD.US,D,20220714,000000,4.05409,4.10246,4.05409,4.08311,171391.50190424,0
+EDD.US,D,20220715,000000,4.14117,4.15084,4.11214,4.11214,227417.85343305,0
+EDD.US,D,20220718,000000,4.11214,4.18954,4.10246,4.10246,104666.1005677,0
+EDD.US,D,20220719,000000,4.1315,4.18954,4.1315,4.17987,178346.09098422,0
+EDD.US,D,20220720,000000,4.16052,4.19923,4.14117,4.18954,99353.782560397,0
+EDD.US,D,20220721,000000,4.18954,4.18954,4.15084,4.16052,103308.04884365,0
+EDD.US,D,20220722,000000,4.17987,4.20406,4.13633,4.17987,139648.85152321,0
+EDD.US,D,20220725,000000,4.16052,4.16052,4.09308,4.1315,310047.13599456,0
+EDD.US,D,20220726,000000,4.15084,4.17019,4.1315,4.15084,162417.40516154,0
+EDD.US,D,20220727,000000,4.16052,4.2089,4.13885,4.17987,208392.72699754,0
+EDD.US,D,20220728,000000,4.18954,4.2476,4.18954,4.2476,192331.74998712,0
+EDD.US,D,20220729,000000,4.26695,4.2863,4.23792,4.27663,294931.83427144,0
+EDD.US,D,20220801,000000,4.27663,4.31533,4.27265,4.29598,51839.542142123,0
+EDD.US,D,20220802,000000,4.30565,4.325,4.27663,4.27663,210261.34002423,0
+EDD.US,D,20220803,000000,4.29598,4.34436,4.29598,4.34436,139557.90133165,0
+EDD.US,D,20220804,000000,4.325,4.36854,4.325,4.325,128883.65612164,0
+EDD.US,D,20220805,000000,4.30565,4.325,4.30565,4.30565,66916.603443795,0
+EDD.US,D,20220808,000000,4.33468,4.39273,4.33468,4.34436,103230.53447584,0
+EDD.US,D,20220809,000000,4.39273,4.39273,4.325,4.33468,185210.76339756,0
+EDD.US,D,20220810,000000,4.37338,4.47981,4.37329,4.44111,365946.36396017,0
+EDD.US,D,20220811,000000,4.46046,4.50884,4.44111,4.44111,323127.42718142,0
+EDD.US,D,20220812,000000,4.44111,4.50884,4.44111,4.49917,104313.66857539,0
+EDD.US,D,20220815,000000,4.47981,4.51784,4.45079,4.45079,91667.457848268,0
+EDD.US,D,20220816,000000,4.44111,4.48949,4.43144,4.43144,140988.29979899,0
+EDD.US,D,20220817,000000,4.40241,4.42177,4.37338,4.37338,216280.58906598,0
+EDD.US,D,20220818,000000,4.38306,4.47014,4.38306,4.39273,146585.87067984,0
+EDD.US,D,20220819,000000,4.36371,4.36371,4.2863,4.2863,88300.233710562,0
+EDD.US,D,20220822,000000,4.26695,4.325,4.25244,4.31533,130750.20209852,0
+EDD.US,D,20220823,000000,4.27663,4.39273,4.27663,4.38306,198197.00381814,0
+EDD.US,D,20220824,000000,4.39273,4.40241,4.36467,4.38306,187397.70209473,0
+EDD.US,D,20220825,000000,4.38306,4.40241,4.38306,4.38306,50715.067046412,0
+EDD.US,D,20220826,000000,4.36371,4.39428,4.33468,4.35404,91484.523940234,0
+EDD.US,D,20220829,000000,4.34436,4.39273,4.34436,4.35404,102040.94731117,0
+EDD.US,D,20220830,000000,4.31533,4.37338,4.31533,4.325,100201.2729818,0
+EDD.US,D,20220831,000000,4.34436,4.35404,4.325,4.34436,136993.72604447,0
+EDD.US,D,20220901,000000,4.31533,4.34436,4.25727,4.30565,80502.288308786,0
+EDD.US,D,20220902,000000,4.31533,4.34523,4.26695,4.26695,59778.046930863,0
+EDD.US,D,20220906,000000,4.26695,4.29598,4.23792,4.2476,96574.63409315,0
+EDD.US,D,20220907,000000,4.21857,4.2863,4.19923,4.25727,72429.425282506,0
+EDD.US,D,20220908,000000,4.23792,4.27479,4.23792,4.25727,61656.995206599,0
+EDD.US,D,20220909,000000,4.25727,4.29598,4.25727,4.26695,115079.89750188,0
+EDD.US,D,20220912,000000,4.29598,4.34436,4.29598,4.33468,101714.35344146,0
+EDD.US,D,20220913,000000,4.25727,4.29598,4.22825,4.22825,61317.999038039,0
+EDD.US,D,20220914,000000,4.2476,4.26211,4.21857,4.23792,122497.50573892,0
+EDD.US,D,20220915,000000,4.22825,4.25727,4.19923,4.21857,70882.238501001,0
+EDD.US,D,20220916,000000,4.17987,4.23792,4.16264,4.22825,203436.97508216,0
+EDD.US,D,20220919,000000,4.22825,4.25727,4.19923,4.25727,140289.63696379,0
+EDD.US,D,20220920,000000,4.2476,4.25244,4.17019,4.18954,108025.05650618,0
+EDD.US,D,20220921,000000,4.2089,4.23792,4.1315,4.19923,130736.76627477,0
+EDD.US,D,20220922,000000,4.17987,4.18954,4.14117,4.18954,97619.527771241,0
+EDD.US,D,20220923,000000,4.15084,4.15084,4.07344,4.11214,107682.9597629,0
+EDD.US,D,20220926,000000,4.12181,4.12181,3.93798,3.95733,113055.22221465,0
+EDD.US,D,20220927,000000,3.97668,4.01538,3.8896,3.91863,140895.28255762,0
+EDD.US,D,20220928,000000,3.95733,4.02506,3.92298,4.01538,93575.34482132,0
+EDD.US,D,20220929,000000,3.97602,3.98763,3.92681,3.93665,114336.7632158,0
+EDD.US,D,20220930,000000,3.93665,3.95633,3.90713,3.95633,149342.14712306,0
+EDD.US,D,20221003,000000,3.98586,4.07443,3.98586,4.07443,131566.63447978,0
+EDD.US,D,20221004,000000,4.1138,4.19253,4.01538,4.15317,147323.17241046,0
+EDD.US,D,20221005,000000,4.12364,4.15317,4.07443,4.08428,72183.17241216,0
+EDD.US,D,20221006,000000,4.06459,4.1138,4.02523,4.05475,68744.717239824,0
+EDD.US,D,20221007,000000,3.9957,4.04491,3.95633,3.9957,86412.524135976,0
+EDD.US,D,20221010,000000,3.9957,4.05475,3.97602,3.97602,100638.82758393,0
+EDD.US,D,20221011,000000,3.96618,4.00554,3.93665,3.94649,476844.84136852,0
+EDD.US,D,20221012,000000,3.94649,3.94649,3.92681,3.93665,225601.88045467,0
+EDD.US,D,20221013,000000,3.84808,3.95633,3.77919,3.91697,184812.90114524,0
+EDD.US,D,20221014,000000,3.95633,3.98586,3.8776,3.89729,265445.89424687,0
+EDD.US,D,20221017,000000,3.93665,3.97602,3.88744,3.89729,194478.98390365,0
+EDD.US,D,20221018,000000,3.94649,3.96618,3.88744,3.93665,362611.71953203,0
+EDD.US,D,20221019,000000,3.89729,3.90713,3.87268,3.8776,256081.5907988,0
+EDD.US,D,20221020,000000,3.79887,3.92681,3.79887,3.88744,255833.66436203,0
+EDD.US,D,20221021,000000,3.86776,3.93665,3.86776,3.93665,120834.67126163,0
+EDD.US,D,20221024,000000,3.92681,3.95633,3.89729,3.94649,242337.931029,0
+EDD.US,D,20221025,000000,3.96618,4.10386,3.96618,4.04491,106442.74482518,0
+EDD.US,D,20221026,000000,4.03507,4.03507,3.90713,3.94649,260295.32413204,0
+EDD.US,D,20221027,000000,3.96618,3.96618,3.90713,3.94649,472684.96090885,0
+EDD.US,D,20221028,000000,3.93665,3.98586,3.93665,3.97602,224757.50804089,0
+EDD.US,D,20221031,000000,3.96618,3.98586,3.95909,3.97602,42512.271263406,0
+EDD.US,D,20221101,000000,3.98586,4.04491,3.98586,4.00554,117692.91493987,0
+EDD.US,D,20221102,000000,4.01538,4.04491,3.97602,3.97602,191867.62758187,0
+EDD.US,D,20221103,000000,3.94649,4.04491,3.94649,3.94649,272520.94252257,0
+EDD.US,D,20221104,000000,3.96618,4.05475,3.96618,4.05475,260658.06895962,0
+EDD.US,D,20221107,000000,4.07443,4.18269,4.07443,4.09412,122688.02298573,0
+EDD.US,D,20221108,000000,4.10396,4.15317,4.10396,4.13348,142417.48045655,0
+EDD.US,D,20221109,000000,4.10396,4.14333,4.05475,4.05475,130431.65976716,0
+EDD.US,D,20221110,000000,4.16301,4.22206,4.1138,4.21222,172119.88045588,0
+EDD.US,D,20221111,000000,4.2319,4.25158,4.17285,4.18269,180963.94482349,0
+EDD.US,D,20221114,000000,4.19253,4.22206,4.15317,4.17285,135035.57241074,0
+EDD.US,D,20221115,000000,4.22206,4.27127,4.21222,4.24174,264250.97010896,0
+EDD.US,D,20221116,000000,4.25158,4.30079,4.19253,4.19253,217175.42988014,0
+EDD.US,D,20221117,000000,4.17285,4.18269,4.14333,4.14333,173328.01378918,0
+EDD.US,D,20221118,000000,4.14333,4.17177,4.02523,4.12364,419492.54711695,0
+EDD.US,D,20221121,000000,4.12364,4.15317,4.09412,4.10396,179041.49884652,0
+EDD.US,D,20221122,000000,4.1138,4.18269,4.1138,4.16301,222501.78390301,0
+EDD.US,D,20221123,000000,4.16301,4.21222,4.16301,4.21222,247528.12873003,0
+EDD.US,D,20221125,000000,4.22206,4.24174,4.17285,4.22206,134713.47126132,0
+EDD.US,D,20221128,000000,4.20238,4.24174,4.20238,4.21222,252690.89194831,0
+EDD.US,D,20221129,000000,4.2319,4.28111,4.2319,4.27127,218725.98620195,0
+EDD.US,D,20221130,000000,4.29095,4.39921,4.27137,4.37952,533111.94941323,0
+EDD.US,D,20221201,000000,4.37952,4.42873,4.37952,4.39921,215453.15401811,0
+EDD.US,D,20221202,000000,4.34016,4.4681,4.34016,4.35984,192620.55171978,0
+EDD.US,D,20221205,000000,4.35984,4.36476,4.28111,4.30079,157774.6942493,0
+EDD.US,D,20221206,000000,4.33032,4.36968,4.29095,4.30079,119264.8091927,0
+EDD.US,D,20221207,000000,4.31063,4.39429,4.31063,4.34016,104000.05976776,0
+EDD.US,D,20221208,000000,4.37952,4.39921,4.35984,4.39921,211309.5310297,0
+EDD.US,D,20221209,000000,4.39921,4.39921,4.29095,4.29095,154420.57470915,0
+EDD.US,D,20221212,000000,4.33032,4.33209,4.26143,4.27127,167924.43677781,0
+EDD.US,D,20221213,000000,4.33032,4.36968,4.29105,4.33032,128889.23218099,0
+EDD.US,D,20221214,000000,4.33032,4.36968,4.30483,4.35,265945.81148824,0
+EDD.US,D,20221215,000000,4.35,4.38,4.31,4.32,258622,0
+EDD.US,D,20221216,000000,4.29,4.34,4.27,4.3,202282,0
+EDD.US,D,20221219,000000,4.3,4.33,4.27,4.31,170379,0
+EDD.US,D,20221220,000000,4.3,4.33,4.28,4.3,252977,0
+EDD.US,D,20221221,000000,4.33,4.35,4.31,4.33,124536,0
+EDD.US,D,20221222,000000,4.33,4.34,4.31,4.32,135973,0
+EDD.US,D,20221223,000000,4.33,4.39,4.28,4.36,171093,0
+EDD.US,D,20221227,000000,4.36,4.365,4.3,4.3,112351,0
+EDD.US,D,20221228,000000,4.3,4.33,4.27,4.32,344124,0
+EDD.US,D,20221229,000000,4.34,4.36,4.31,4.32,199529,0
+EDD.US,D,20221230,000000,4.3,4.4,4.3,4.4,174020,0
+EDD.US,D,20230103,000000,4.41,4.41,4.35,4.36,107697,0
+EDD.US,D,20230104,000000,4.39,4.395,4.34,4.35,73834,0
+EDD.US,D,20230105,000000,4.34,4.35,4.31,4.31,137634,0
+EDD.US,D,20230106,000000,4.35,4.4092,4.318,4.38,282565,0
+EDD.US,D,20230109,000000,4.39,4.45,4.39,4.42,137167,0
+EDD.US,D,20230110,000000,4.45,4.47,4.45,4.45,157582,0
+EDD.US,D,20230111,000000,4.48,4.54,4.48,4.54,188643,0
+EDD.US,D,20230112,000000,4.56,4.6,4.55,4.6,131346,0
+EDD.US,D,20230113,000000,4.6,4.66,4.57,4.62,417452,0
+EDD.US,D,20230117,000000,4.65,4.65,4.59,4.61,223204,0
+EDD.US,D,20230118,000000,4.65,4.69,4.62,4.62,184700,0
+EDD.US,D,20230119,000000,4.63,4.6585,4.59,4.61,241384,0
+EDD.US,D,20230120,000000,4.63,4.65,4.62,4.64,75104,0
+EDD.US,D,20230123,000000,4.66,4.66,4.64,4.66,203905,0
+EDD.US,D,20230124,000000,4.6,4.71,4.6,4.675,209306,0
+EDD.US,D,20230125,000000,4.67,4.7,4.65,4.66,130413,0
+EDD.US,D,20230126,000000,4.68,4.715,4.66,4.68,93787,0
+EDD.US,D,20230127,000000,4.69,4.71,4.65,4.68,171462,0
+EDD.US,D,20230130,000000,4.68,4.68,4.625,4.65,103785,0
+EDD.US,D,20230131,000000,4.67,4.69,4.64,4.66,105223,0
+EDD.US,D,20230201,000000,4.69,4.72,4.65,4.69,159556,0
+EDD.US,D,20230202,000000,4.74,4.76,4.72,4.74,226596,0
+EDD.US,D,20230203,000000,4.71,4.7299,4.66,4.69,63094,0
+EDD.US,D,20230206,000000,4.67,4.69,4.56,4.59,56515,0
+EDD.US,D,20230207,000000,4.57,4.6,4.57,4.59,222838,0
+EDD.US,D,20230208,000000,4.59,4.62,4.58,4.58,128620,0
+EDD.US,D,20230209,000000,4.61,4.63,4.58,4.59,84120,0
+EDD.US,D,20230210,000000,4.6,4.61,4.58,4.58,45615,0
+EDD.US,D,20230213,000000,4.58,4.6,4.56,4.56,125056,0
+EDD.US,D,20230214,000000,4.57,4.59,4.53,4.56,100206,0
+EDD.US,D,20230215,000000,4.54,4.57,4.53,4.55,135345,0
+EDD.US,D,20230216,000000,4.55,4.55,4.51,4.52,105217,0
+EDD.US,D,20230217,000000,4.54,4.56,4.515,4.56,88813,0
+EDD.US,D,20230221,000000,4.52,4.54,4.39,4.45,152704,0
+EDD.US,D,20230222,000000,4.44,4.48,4.44,4.47,115488,0
+EDD.US,D,20230223,000000,4.5,4.52,4.44,4.46,124978,0
+EDD.US,D,20230224,000000,4.44,4.48,4.4301,4.44,141144,0
+EDD.US,D,20230227,000000,4.44,4.52,4.44,4.52,137305,0
+EDD.US,D,20230228,000000,4.51,4.51,4.48,4.5,83114,0
+EDD.US,D,20230301,000000,4.51,4.575,4.4977,4.54,117627,0
+EDD.US,D,20230302,000000,4.55,4.5635,4.51,4.54,90398,0
+EDD.US,D,20230303,000000,4.54,4.57,4.52,4.55,175931,0
+EDD.US,D,20230306,000000,4.57,4.6,4.56,4.59,406440,0
+EDD.US,D,20230307,000000,4.6,4.62,4.56,4.58,226003,0
+EDD.US,D,20230308,000000,4.57,4.6,4.565,4.57,159311,0
+EDD.US,D,20230309,000000,4.59,4.6,4.54,4.58,193766,0
+EDD.US,D,20230310,000000,4.58,4.6,4.5,4.53,270492,0
+EDD.US,D,20230313,000000,4.51,4.56,4.46,4.46,202239,0
+EDD.US,D,20230314,000000,4.5,4.515,4.49,4.5,80381,0
+EDD.US,D,20230315,000000,4.5,4.5,4.44,4.47,143138,0
+EDD.US,D,20230316,000000,4.47,4.47,4.41,4.47,192374,0
+EDD.US,D,20230317,000000,4.47,4.48,4.45,4.47,54338,0
+EDD.US,D,20230320,000000,4.48,4.491,4.42,4.45,108252,0
+EDD.US,D,20230321,000000,4.48,4.49,4.42,4.48,326530,0
+EDD.US,D,20230322,000000,4.49,4.535,4.47,4.51,149917,0
+EDD.US,D,20230323,000000,4.53,4.555,4.5,4.52,187281,0
+EDD.US,D,20230324,000000,4.52,4.52,4.48,4.5,178029,0
+EDD.US,D,20230327,000000,4.5,4.5533,4.5,4.54,179751,0
+EDD.US,D,20230328,000000,4.52,4.55,4.51,4.55,128109,0
+EDD.US,D,20230329,000000,4.57,4.6,4.57,4.6,74590,0
+EDD.US,D,20230330,000000,4.58,4.58,4.52,4.53,132737,0
+EDD.US,D,20230331,000000,4.52,4.56,4.52,4.52,533817,0
+EDD.US,D,20230403,000000,4.55,4.57,4.535,4.57,339629,0
+EDD.US,D,20230404,000000,4.57,4.59,4.56,4.58,185128,0
+EDD.US,D,20230405,000000,4.58,4.5901,4.55,4.55,185220,0
+EDD.US,D,20230406,000000,4.56,4.57,4.54,4.54,181397,0
+EDD.US,D,20230410,000000,4.55,4.6,4.525,4.6,308190,0
+EDD.US,D,20230411,000000,4.61,4.63,4.57,4.61,386815,0
+EDD.US,D,20230412,000000,4.63,4.66,4.6199,4.66,185553,0
+EDD.US,D,20230413,000000,4.68,4.72,4.68,4.72,178879,0
+EDD.US,D,20230414,000000,4.74,4.77,4.71,4.71,455615,0
+EDD.US,D,20230417,000000,4.72,4.75,4.7,4.72,156365,0
+EDD.US,D,20230418,000000,4.74,4.75,4.65,4.69,301571,0
+EDD.US,D,20230419,000000,4.69,4.7,4.655,4.67,218405,0
+EDD.US,D,20230420,000000,4.65,4.69,4.64,4.69,65651,0
+EDD.US,D,20230421,000000,4.7,4.715,4.69,4.7,103406,0
+EDD.US,D,20230424,000000,4.72,4.73,4.69,4.72,130186,0
+EDD.US,D,20230425,000000,4.72,4.725,4.7,4.71,123012,0
+EDD.US,D,20230426,000000,4.71,4.715,4.685,4.7,159935,0
+EDD.US,D,20230427,000000,4.7,4.7399,4.67,4.7,170311,0
+EDD.US,D,20230428,000000,4.7,4.7,4.61,4.61,182043,0
+EDD.US,D,20230501,000000,4.61,4.73,4.61,4.73,237991,0
+EDD.US,D,20230502,000000,4.72,4.75,4.675,4.74,225057,0
+EDD.US,D,20230503,000000,4.75,4.75,4.695,4.71,191750,0
+EDD.US,D,20230504,000000,4.72,4.73,4.67,4.72,203701,0
+EDD.US,D,20230505,000000,4.74,4.77,4.73,4.77,225226,0
+EDD.US,D,20230508,000000,4.78,4.8,4.77,4.78,264795,0
+EDD.US,D,20230509,000000,4.79,4.8,4.72,4.75,436974,0
+EDD.US,D,20230510,000000,4.78,4.85,4.761,4.79,238002,0
+EDD.US,D,20230511,000000,4.8,4.82,4.6901,4.7,375287,0
+EDD.US,D,20230512,000000,4.69,4.71,4.65,4.69,107132,0
+EDD.US,D,20230515,000000,4.7,4.75,4.68,4.75,424777,0
+EDD.US,D,20230516,000000,4.76,4.8,4.705,4.765,295591,0
+EDD.US,D,20230517,000000,4.76,4.79,4.76,4.78,183972,0
+EDD.US,D,20230518,000000,4.78,4.78,4.715,4.73,94293,0
+EDD.US,D,20230519,000000,4.74,4.74,4.68,4.68,95652,0
+EDD.US,D,20230522,000000,4.7,4.71,4.64,4.64,98711,0
+EDD.US,D,20230523,000000,4.64,4.735,4.63,4.7,317523,0
+EDD.US,D,20230524,000000,4.7,4.71,4.6,4.6,175144,0
+EDD.US,D,20230525,000000,4.62,4.68,4.56,4.61,216255,0
+EDD.US,D,20230526,000000,4.62,4.68,4.6,4.65,118373,0
+EDD.US,D,20230530,000000,4.67,4.7,4.61,4.63,121277,0
+EDD.US,D,20230531,000000,4.64,4.72,4.64,4.66,185156,0
+EDD.US,D,20230601,000000,4.68,4.7389,4.66,4.66,162127,0
+EDD.US,D,20230602,000000,4.71,4.75,4.65,4.65,160110,0
+EDD.US,D,20230605,000000,4.67,4.69,4.67,4.69,58190,0
+EDD.US,D,20230606,000000,4.69,4.75,4.69,4.7,157907,0
+EDD.US,D,20230607,000000,4.72,4.79,4.72,4.79,157977,0
+EDD.US,D,20230608,000000,4.8,4.83,4.78,4.79,122716,0
+EDD.US,D,20230609,000000,4.82,4.84,4.815,4.83,113205,0
+EDD.US,D,20230612,000000,4.85,4.87,4.81,4.87,169697,0
+EDD.US,D,20230613,000000,4.89,4.89,4.79,4.83,176328,0
+EDD.US,D,20230614,000000,4.84,4.885,4.83,4.87,170836,0
+EDD.US,D,20230615,000000,4.87,4.895,4.84,4.86,175374,0
+EDD.US,D,20230616,000000,4.89,4.895,4.82,4.85,133470,0
+EDD.US,D,20230620,000000,4.86,4.88,4.84,4.84,141676,0
+EDD.US,D,20230621,000000,4.83,4.84,4.805,4.84,100217,0
+EDD.US,D,20230622,000000,4.82,4.83,4.8,4.8,102442,0
+EDD.US,D,20230623,000000,4.76,4.865,4.76,4.84,156627,0
+EDD.US,D,20230626,000000,4.85,4.85,4.8,4.83,141858,0
+EDD.US,D,20230627,000000,4.84,4.85,4.78,4.78,138589,0
+EDD.US,D,20230628,000000,4.78,4.81,4.77,4.8,104184,0
+EDD.US,D,20230629,000000,4.72,4.748,4.69,4.7,163636,0
+EDD.US,D,20230630,000000,4.71,4.72,4.69,4.69,192431,0
+EDD.US,D,20230703,000000,4.71,4.745,4.7,4.73,65742,0
+EDD.US,D,20230705,000000,4.74,4.78,4.735,4.77,241424,0
+EDD.US,D,20230706,000000,4.77,4.77,4.68,4.68,122400,0
+EDD.US,D,20230707,000000,4.68,4.715,4.63,4.69,134548,0
+EDD.US,D,20230710,000000,4.69,4.72,4.69,4.7,125897,0
+EDD.US,D,20230711,000000,4.71,4.79,4.69,4.79,163082,0
+EDD.US,D,20230712,000000,4.8,4.85,4.765,4.83,171342,0
+EDD.US,D,20230713,000000,4.84,4.935,4.84,4.9,664821,0
+EDD.US,D,20230714,000000,4.92,4.95,4.86,4.88,574407,0
+EDD.US,D,20230717,000000,4.89,4.95,4.88,4.95,247468,0
+EDD.US,D,20230718,000000,4.92,4.94,4.895,4.9,207574,0
+EDD.US,D,20230719,000000,4.91,4.94,4.86,4.86,159954,0
+EDD.US,D,20230720,000000,4.87,4.89,4.825,4.84,136726,0
+EDD.US,D,20230721,000000,4.85,4.9,4.84,4.84,78378,0
+EDD.US,D,20230724,000000,4.87,4.92,4.8,4.9,368137,0
+EDD.US,D,20230725,000000,4.88,4.88,4.82,4.84,182378,0
+EDD.US,D,20230726,000000,4.82,4.865,4.81,4.84,188224,0
+EDD.US,D,20230727,000000,4.86,4.87,4.78,4.78,208827,0
+EDD.US,D,20230728,000000,4.82,4.86,4.82,4.86,175143,0
+EDD.US,D,20230731,000000,4.86,4.9,4.855,4.9,273391,0
+EDD.US,D,20230801,000000,4.88,4.88,4.79,4.8,182903,0
+EDD.US,D,20230802,000000,4.81,4.84,4.76,4.76,280145,0
+EDD.US,D,20230803,000000,4.72,4.74,4.68,4.68,202009,0
+EDD.US,D,20230804,000000,4.69,4.76,4.69,4.74,162806,0
+EDD.US,D,20230807,000000,4.74,4.75,4.73,4.75,184371,0
+EDD.US,D,20230808,000000,4.7,4.82,4.7,4.78,352001,0
+EDD.US,D,20230809,000000,4.78,4.82,4.78,4.79,185412,0
+EDD.US,D,20230810,000000,4.83,4.83,4.79,4.81,93444,0
+EDD.US,D,20230811,000000,4.8,4.8,4.758,4.79,90885,0
+EDD.US,D,20230814,000000,4.79,4.7905,4.73,4.75,66846,0
+EDD.US,D,20230815,000000,4.75,4.75,4.69,4.72,95267,0
+EDD.US,D,20230816,000000,4.72,4.72,4.65,4.65,78669,0
+EDD.US,D,20230817,000000,4.66,4.68,4.63,4.65,59114,0
+EDD.US,D,20230818,000000,4.65,4.6798,4.63,4.63,148844,0
+EDD.US,D,20230821,000000,4.65,4.68,4.62,4.65,121263,0
+EDD.US,D,20230822,000000,4.66,4.67,4.63,4.64,128001,0
+EDD.US,D,20230823,000000,4.66,4.7,4.66,4.69,98328,0
+EDD.US,D,20230824,000000,4.7,4.7,4.67,4.68,135991,0
+EDD.US,D,20230825,000000,4.67,4.7,4.67,4.7,59620,0
+EDD.US,D,20230828,000000,4.69,4.715,4.68,4.7,43306,0
+EDD.US,D,20230829,000000,4.7,4.75,4.7,4.73,158688,0
+EDD.US,D,20230830,000000,4.74,4.75,4.72,4.73,53126,0
+EDD.US,D,20230831,000000,4.74,4.765,4.69,4.7,103356,0
+EDD.US,D,20230901,000000,4.7,4.74,4.66,4.665,47788,0
+EDD.US,D,20230905,000000,4.67,4.67,4.62,4.62,67194,0
+EDD.US,D,20230906,000000,4.62,4.62,4.56,4.57,110348,0
+EDD.US,D,20230907,000000,4.56,4.565,4.54,4.56,175014,0
+EDD.US,D,20230908,000000,4.57,4.58,4.54,4.54,67198,0
+EDD.US,D,20230911,000000,4.56,4.6,4.54,4.58,158905,0
+EDD.US,D,20230912,000000,4.58,4.585,4.545,4.55,132593,0
+EDD.US,D,20230913,000000,4.57,4.585,4.57,4.58,91392,0
+EDD.US,D,20230914,000000,4.59,4.65,4.58,4.63,329206,0
+EDD.US,D,20230915,000000,4.62,4.68,4.61,4.66,232386,0
+EDD.US,D,20230918,000000,4.66,4.74,4.6401,4.71,191925,0
+EDD.US,D,20230919,000000,4.72,4.731,4.67,4.69,104095,0
+EDD.US,D,20230920,000000,4.7,4.74,4.66,4.67,177678,0
+EDD.US,D,20230921,000000,4.63,4.63,4.54,4.54,306386,0
+EDD.US,D,20230922,000000,4.56,4.635,4.52,4.53,218091,0
+EDD.US,D,20230925,000000,4.52,4.521,4.46,4.47,225647,0
+EDD.US,D,20230926,000000,4.45,4.47,4.4,4.41,334162,0
+EDD.US,D,20230927,000000,4.41,4.41,4.34,4.34,226516,0
+EDD.US,D,20230928,000000,4.27,4.28,4.24,4.25,535324,0
+EDD.US,D,20230929,000000,4.26,4.34,4.26,4.26,615600,0
+EDD.US,D,20231002,000000,4.28,4.295,4.245,4.28,680372,0
+EDD.US,D,20231003,000000,4.26,4.28,4.22,4.22,505078,0
+EDD.US,D,20231004,000000,4.23,4.28,4.23,4.25,223606,0
+EDD.US,D,20231005,000000,4.25,4.28,4.24,4.26,133861,0
+EDD.US,D,20231006,000000,4.26,4.33,4.2491,4.31,169139,0
+EDD.US,D,20231009,000000,4.3,4.39,4.26,4.39,316338,0
+EDD.US,D,20231010,000000,4.38,4.41,4.355,4.41,121755,0
+EDD.US,D,20231011,000000,4.44,4.48,4.37,4.45,233617,0
+EDD.US,D,20231012,000000,4.43,4.47,4.35,4.39,154066,0
+EDD.US,D,20231013,000000,4.42,4.45,4.38,4.38,263275,0
+EDD.US,D,20231016,000000,4.4,4.41,4.34,4.35,90014,0
+EDD.US,D,20231017,000000,4.35,4.4,4.335,4.39,172948,0
+EDD.US,D,20231018,000000,4.39,4.41,4.3401,4.37,91083,0
+EDD.US,D,20231019,000000,4.38,4.39,4.32,4.32,115088,0
+EDD.US,D,20231020,000000,4.34,4.36,4.26,4.26,298549,0
+EDD.US,D,20231023,000000,4.26,4.3103,4.25,4.26,119962,0
+EDD.US,D,20231024,000000,4.29,4.34,4.29,4.32,145793,0
+EDD.US,D,20231025,000000,4.29,4.3,4.24,4.26,141464,0
+EDD.US,D,20231026,000000,4.26,4.295,4.25,4.25,150593,0
+EDD.US,D,20231027,000000,4.26,4.32,4.25,4.29,245502,0
+EDD.US,D,20231030,000000,4.31,4.4,4.26,4.27,138420,0
+EDD.US,D,20231031,000000,4.29,4.41,4.29,4.33,516009,0
+EDD.US,D,20231101,000000,4.34,4.42,4.31,4.37,236456,0
+EDD.US,D,20231102,000000,4.38,4.47,4.38,4.46,250387,0
+EDD.US,D,20231103,000000,4.57,4.62,4.51,4.53,305132,0
+EDD.US,D,20231106,000000,4.54,4.56,4.49,4.51,126820,0
+EDD.US,D,20231107,000000,4.54,4.61,4.54,4.6,120865,0
+EDD.US,D,20231108,000000,4.61,4.64,4.59,4.595,177526,0
+EDD.US,D,20231109,000000,4.62,4.62,4.505,4.53,100645,0
+EDD.US,D,20231110,000000,4.55,4.56,4.52,4.53,106586,0
+EDD.US,D,20231113,000000,4.52,4.5491,4.505,4.51,109226,0
+EDD.US,D,20231114,000000,4.54,4.64,4.54,4.58,92867,0
+EDD.US,D,20231115,000000,4.6,4.65,4.5701,4.64,140333,0
+EDD.US,D,20231116,000000,4.65,4.74,4.65,4.74,110237,0
+EDD.US,D,20231117,000000,4.73,4.785,4.73,4.75,169937,0
+EDD.US,D,20231120,000000,4.72,4.7494,4.72,4.74,118244,0
+EDD.US,D,20231121,000000,4.75,4.7697,4.6921,4.75,173653,0
+EDD.US,D,20231122,000000,4.75,4.75,4.65,4.65,113904,0
+EDD.US,D,20231124,000000,4.67,4.72,4.6618,4.72,39939,0
+EDD.US,D,20231127,000000,4.72,4.72,4.65,4.68,150714,0
+EDD.US,D,20231128,000000,4.68,4.71,4.67,4.67,74651,0
+EDD.US,D,20231129,000000,4.7,4.75,4.69,4.7,258608,0
+EDD.US,D,20231130,000000,4.69,4.69,4.64,4.67,195213,0
+EDD.US,D,20231201,000000,4.69,4.82,4.69,4.79,139931,0
+EDD.US,D,20231204,000000,4.8,4.8072,4.72,4.76,223770,0
+EDD.US,D,20231205,000000,4.78,4.78,4.72,4.74,205602,0
+EDD.US,D,20231206,000000,4.78,4.785,4.66,4.72,276571,0
+EDD.US,D,20231207,000000,4.73,4.78,4.7,4.72,206918,0
+EDD.US,D,20231208,000000,4.72,4.76,4.715,4.76,124641,0
+EDD.US,D,20231211,000000,4.76,4.7725,4.71,4.74,127623,0
+EDD.US,D,20231212,000000,4.75,4.79,4.6723,4.72,290276,0
+EDD.US,D,20231213,000000,4.74,4.76,4.69,4.75,264686,0
+EDD.US,D,20231214,000000,4.69,4.79,4.69,4.77,198301,0
+EDD.US,D,20231215,000000,4.78,4.78,4.73,4.73,61614,0
+EDD.US,D,20231218,000000,4.75,4.75,4.7,4.73,182196,0
+EDD.US,D,20231219,000000,4.76,4.76,4.72,4.73,131250,0
+EDD.US,D,20231220,000000,4.74,4.74,4.685,4.7,691165,0
+EDD.US,D,20231221,000000,4.72,4.73,4.69,4.72,298428,0
+EDD.US,D,20231222,000000,4.71,4.7297,4.67,4.7,236267,0
+EDD.US,D,20231226,000000,4.71,4.77,4.69,4.75,307410,0
+EDD.US,D,20231227,000000,4.77,4.77,4.64,4.7,1049514,0
+EDD.US,D,20231228,000000,4.69,4.71,4.65,4.66,215231,0
+EDD.US,D,20231229,000000,4.66,4.68,4.65,4.66,344938,0
+EDD.US,D,20240102,000000,4.65,4.66,4.6399,4.66,170609,0
+EDD.US,D,20240103,000000,4.66,4.66,4.59,4.66,248488,0
+EDD.US,D,20240104,000000,4.65,4.68,4.6425,4.67,243043,0
+EDD.US,D,20240105,000000,4.68,4.71,4.66,4.66,108826,0
+EDD.US,D,20240108,000000,4.65,4.71,4.65,4.68,153501,0
+EDD.US,D,20240109,000000,4.66,4.68,4.63,4.63,113193,0
+EDD.US,D,20240110,000000,4.65,4.68,4.65,4.68,114047,0
+EDD.US,D,20240111,000000,4.68,4.69,4.665,4.69,132580,0
+EDD.US,D,20240112,000000,4.69,4.76,4.6735,4.71,208642,0
+EDD.US,D,20240116,000000,4.71,4.73,4.66,4.71,338069,0
+EDD.US,D,20240117,000000,4.68,4.72,4.64,4.67,282071,0
+EDD.US,D,20240118,000000,4.69,4.7,4.66,4.69,252853,0
+EDD.US,D,20240119,000000,4.7,4.7,4.65,4.66,152140,0
+EDD.US,D,20240122,000000,4.67,4.7,4.67,4.7,160678,0
+EDD.US,D,20240123,000000,4.69,4.69,4.62,4.66,229910,0
+EDD.US,D,20240124,000000,4.66,4.6794,4.61,4.65,386492,0
+EDD.US,D,20240125,000000,4.65,4.665,4.62,4.63,363257,0
+EDD.US,D,20240126,000000,4.63,4.65,4.6,4.62,280906,0
+EDD.US,D,20240129,000000,4.61,4.64,4.61,4.62,369225,0
+EDD.US,D,20240130,000000,4.61,4.63,4.58,4.59,447520,0
+EDD.US,D,20240131,000000,4.6,4.6363,4.58,4.6,190919,0
+EDD.US,D,20240201,000000,4.6,4.65,4.6,4.64,553829,0
+EDD.US,D,20240202,000000,4.63,4.63,4.58,4.59,322962,0
+EDD.US,D,20240205,000000,4.56,4.58,4.53,4.58,280103,0
+EDD.US,D,20240206,000000,4.58,4.65,4.5601,4.64,216812,0
+EDD.US,D,20240207,000000,4.65,4.69,4.64,4.69,241571,0
+EDD.US,D,20240208,000000,4.7,4.76,4.68,4.76,383056,0
+EDD.US,D,20240209,000000,4.76,4.76,4.73,4.75,301474,0
+EDD.US,D,20240212,000000,4.76,4.77,4.73,4.74,124020,0
+EDD.US,D,20240213,000000,4.71,4.715,4.67,4.7,163197,0
+EDD.US,D,20240214,000000,4.72,4.74,4.7001,4.73,110544,0
+EDD.US,D,20240215,000000,4.74,4.75,4.73,4.75,166592,0
+EDD.US,D,20240216,000000,4.75,4.75,4.6901,4.72,212672,0
+EDD.US,D,20240220,000000,4.73,4.74,4.6701,4.7,238452,0
+EDD.US,D,20240221,000000,4.71,4.755,4.671,4.74,195272,0
+EDD.US,D,20240222,000000,4.78,4.78,4.71,4.72,200432,0
+EDD.US,D,20240223,000000,4.71,4.74,4.69,4.71,187054,0
+EDD.US,D,20240226,000000,4.7,4.725,4.67,4.68,200448,0
+EDD.US,D,20240227,000000,4.67,4.68,4.63,4.65,286758,0
+EDD.US,D,20240228,000000,4.64,4.69,4.63,4.67,321993,0
+EDD.US,D,20240229,000000,4.66,4.69,4.65,4.68,364277,0
+EDD.US,D,20240301,000000,4.67,4.69,4.63,4.69,316430,0
+EDD.US,D,20240304,000000,4.66,4.69,4.66,4.69,292022,0
+EDD.US,D,20240305,000000,4.69,4.7,4.6799,4.7,158402,0
+EDD.US,D,20240306,000000,4.7,4.71,4.68,4.68,283933,0
+EDD.US,D,20240307,000000,4.68,4.71,4.6788,4.7,231559,0
+EDD.US,D,20240308,000000,4.72,4.74,4.6903,4.72,191503,0
+EDD.US,D,20240311,000000,4.72,4.74,4.7,4.74,294606,0
+EDD.US,D,20240312,000000,4.75,4.75,4.71,4.73,403074,0
+EDD.US,D,20240313,000000,4.75,4.775,4.7299,4.76,376698,0
+EDD.US,D,20240314,000000,4.78,4.78,4.73,4.74,175650,0
+EDD.US,D,20240315,000000,4.75,4.77,4.74,4.74,124097,0
+EDD.US,D,20240318,000000,4.77,4.78,4.75,4.76,140439,0
+EDD.US,D,20240319,000000,4.75,4.78,4.7412,4.77,148257,0
+EDD.US,D,20240320,000000,4.78,4.78,4.75,4.775,138558,0
+EDD.US,D,20240321,000000,4.79,4.82,4.79,4.81,110075,0
+EDD.US,D,20240322,000000,4.82,4.83,4.79,4.81,190948,0
+EDD.US,D,20240325,000000,4.82,4.82,4.78,4.79,94841,0
+EDD.US,D,20240326,000000,4.81,4.83,4.8,4.83,139783,0
+EDD.US,D,20240327,000000,4.77,4.77,4.72,4.75,137186,0
+EDD.US,D,20240328,000000,4.73,4.77,4.725,4.75,304205,0
+EDD.US,D,20240401,000000,4.73,4.74,4.68,4.69,156448,0
+EDD.US,D,20240402,000000,4.69,4.7031,4.66,4.68,146758,0
+EDD.US,D,20240403,000000,4.68,4.7,4.66,4.68,283296,0
+EDD.US,D,20240404,000000,4.69,4.72,4.68,4.68,118113,0
+EDD.US,D,20240405,000000,4.69,4.76,4.66,4.68,135341,0
+EDD.US,D,20240408,000000,4.66,4.74,4.66,4.696,188854,0
+EDD.US,D,20240409,000000,4.7,4.7395,4.68,4.72,287941,0
+EDD.US,D,20240410,000000,4.7,4.7001,4.59,4.6,312459,0
+EDD.US,D,20240411,000000,4.6,4.63,4.565,4.6,292265,0
+EDD.US,D,20240412,000000,4.6,4.6,4.52,4.55,254322,0
+EDD.US,D,20240415,000000,4.59,4.6,4.5,4.53,405467,0
+EDD.US,D,20240416,000000,4.5,4.52,4.47,4.49,256905,0
+EDD.US,D,20240417,000000,4.5,4.53,4.47,4.49,151875,0
+EDD.US,D,20240418,000000,4.5,4.5,4.46,4.46,175866,0
+EDD.US,D,20240419,000000,4.44,4.49,4.44,4.47,186962,0
+EDD.US,D,20240422,000000,4.48,4.52,4.42,4.51,176356,0
+EDD.US,D,20240423,000000,4.52,4.55,4.495,4.53,304215,0
+EDD.US,D,20240424,000000,4.53,4.55,4.48,4.5,220995,0
+EDD.US,D,20240425,000000,4.49,4.51,4.47,4.5,154187,0
+EDD.US,D,20240426,000000,4.53,4.54,4.5,4.53,163259,0
+EDD.US,D,20240429,000000,4.55,4.55,4.47,4.52,512632,0
+EDD.US,D,20240430,000000,4.52,4.52,4.48,4.5,178621,0
+EDD.US,D,20240501,000000,4.5,4.57,4.5,4.56,163834,0
+EDD.US,D,20240502,000000,4.57,4.59,4.53,4.57,237962,0
+EDD.US,D,20240503,000000,4.61,4.645,4.61,4.61,100211,0
+EDD.US,D,20240506,000000,4.63,4.6547,4.61,4.62,179488,0
+EDD.US,D,20240507,000000,4.62,4.66,4.62,4.62,159118,0
+EDD.US,D,20240508,000000,4.62,4.6302,4.6,4.6,154404,0
+EDD.US,D,20240509,000000,4.62,4.62,4.6,4.62,334445,0
+EDD.US,D,20240510,000000,4.65,4.65,4.61,4.62,145003,0
+EDD.US,D,20240513,000000,4.64,4.64,4.62,4.63,223543,0
+EDD.US,D,20240514,000000,4.64,4.68,4.64,4.67,336572,0
+EDD.US,D,20240515,000000,4.7,4.75,4.66,4.74,188492,0
+EDD.US,D,20240516,000000,4.75,4.75,4.69,4.7,279617,0
+EDD.US,D,20240517,000000,4.73,4.738,4.68,4.68,158884,0
+EDD.US,D,20240520,000000,4.7,4.76,4.7,4.75,229061,0
+EDD.US,D,20240521,000000,4.76,4.81,4.75,4.81,149963,0
+EDD.US,D,20240522,000000,4.82,4.85,4.795,4.84,337374,0
+EDD.US,D,20240523,000000,4.85,4.85,4.76,4.78,176845,0
+EDD.US,D,20240524,000000,4.77,4.81,4.76,4.81,166281,0
+EDD.US,D,20240528,000000,4.82,4.82,4.74,4.77,116201,0
+EDD.US,D,20240529,000000,4.77,4.77,4.73,4.73,99046,0
+EDD.US,D,20240530,000000,4.74,4.7498,4.7201,4.73,123319,0
+EDD.US,D,20240531,000000,4.74,4.75,4.73,4.75,106750,0
+EDD.US,D,20240603,000000,4.74,4.74,4.68,4.72,282591,0
+EDD.US,D,20240604,000000,4.73,4.755,4.71,4.74,138291,0
+EDD.US,D,20240605,000000,4.77,4.77,4.68,4.748,266648,0
+EDD.US,D,20240606,000000,4.74,4.78,4.74,4.76,148283,0
+EDD.US,D,20240607,000000,4.75,4.76,4.73,4.74,142128,0
+EDD.US,D,20240610,000000,4.74,4.74,4.7,4.71,31413,0
+EDD.US,D,20240611,000000,4.7,4.72,4.66,4.69,276632,0
+EDD.US,D,20240612,000000,4.74,4.75,4.7,4.7,150799,0
+EDD.US,D,20240613,000000,4.72,4.75,4.71,4.74,189128,0
+EDD.US,D,20240614,000000,4.72,4.72,4.67,4.68,89584,0
+EDD.US,D,20240617,000000,4.69,4.72,4.69,4.72,118092,0
+EDD.US,D,20240618,000000,4.71,4.7324,4.6801,4.7,151796,0
+EDD.US,D,20240620,000000,4.71,4.72,4.6901,4.72,132562,0
+EDD.US,D,20240621,000000,4.7,4.73,4.7,4.72,91498,0
+EDD.US,D,20240624,000000,4.72,4.77,4.705,4.76,105837,0
+EDD.US,D,20240625,000000,4.77,4.77,4.74,4.76,176301,0
+EDD.US,D,20240626,000000,4.74,4.75,4.705,4.72,161773,0
+EDD.US,D,20240627,000000,4.71,4.739,4.68,4.7,240332,0
+EDD.US,D,20240628,000000,4.58,4.62,4.55,4.56,216767,0
+EDD.US,D,20240701,000000,4.57,4.64,4.57,4.59,256132,0
+EDD.US,D,20240702,000000,4.55,4.62,4.55,4.62,165626,0
+EDD.US,D,20240703,000000,4.63,4.7,4.63,4.7,109998,0
+EDD.US,D,20240705,000000,4.7,4.74,4.7,4.73,208116,0
+EDD.US,D,20240708,000000,4.73,4.76,4.7,4.71,131214,0
+EDD.US,D,20240709,000000,4.71,4.78,4.71,4.78,146634,0
+EDD.US,D,20240710,000000,4.79,4.82,4.78,4.81,298028,0
+EDD.US,D,20240711,000000,4.84,4.84,4.7942,4.825,275218,0
+EDD.US,D,20240712,000000,4.84,4.86,4.78,4.84,301474,0
+EDD.US,D,20240715,000000,4.88,4.91,4.85,4.88,561930,0
+EDD.US,D,20240716,000000,4.91,4.96,4.86,4.89,439953,0
+EDD.US,D,20240717,000000,4.89,4.94,4.84,4.89,411172,0
+EDD.US,D,20240718,000000,4.89,4.95,4.85,4.87,393838,0
+EDD.US,D,20240719,000000,4.89,4.89,4.75,4.82,2531417,0
+EDD.US,D,20240722,000000,4.83,4.83,4.74,4.81,241725,0
+EDD.US,D,20240723,000000,4.81,4.81,4.76,4.77,266491,0
+EDD.US,D,20240724,000000,4.77,4.78,4.71,4.73,289076,0
+EDD.US,D,20240725,000000,4.75,4.75,4.69,4.69,339080,0
+EDD.US,D,20240726,000000,4.72,4.772,4.72,4.77,171376,0
+EDD.US,D,20240729,000000,4.76,4.77,4.67,4.73,228328,0
+EDD.US,D,20240730,000000,4.72,4.77,4.72,4.76,123589,0
+EDD.US,D,20240731,000000,4.76,4.82,4.76,4.82,203196,0
+EDD.US,D,20240801,000000,4.82,4.86,4.795,4.8,260202,0
+EDD.US,D,20240802,000000,4.79,4.835,4.75,4.79,277873,0
+EDD.US,D,20240805,000000,4.73,4.77,4.68,4.68,265708,0
+EDD.US,D,20240806,000000,4.71,4.8,4.71,4.76,204285,0
+EDD.US,D,20240807,000000,4.81,4.88,4.8,4.86,364158,0
+EDD.US,D,20240808,000000,4.88,4.93,4.8519,4.89,369773,0
+EDD.US,D,20240809,000000,4.91,4.955,4.88,4.94,452972,0
+EDD.US,D,20240812,000000,4.94,5,4.915,4.93,246213,0
+EDD.US,D,20240813,000000,4.96,4.96,4.91,4.92,185969,0
+EDD.US,D,20240814,000000,4.93,4.98,4.93,4.96,185110,0
+EDD.US,D,20240815,000000,4.98,5,4.97,4.97,94741,0
+EDD.US,D,20240816,000000,4.97,5,4.97,4.98,73050,0
+EDD.US,D,20240819,000000,4.99,5.02,4.97,5,236395,0
+EDD.US,D,20240820,000000,5.02,5.06,5.02,5.06,170881,0
+EDD.US,D,20240821,000000,5.06,5.06,4.97,5.02,176503,0
+EDD.US,D,20240822,000000,5.01,5.01,4.9632,5,151468,0
+EDD.US,D,20240823,000000,5.02,5.035,4.9897,5.03,148706,0
+EDD.US,D,20240826,000000,5.04,5.05,5.03,5.05,228612,0
+EDD.US,D,20240827,000000,5.05,5.05,5.0101,5.04,79856,0
+EDD.US,D,20240828,000000,5.02,5.05,4.97,4.98,124954,0
+EDD.US,D,20240829,000000,4.97,4.98,4.93,4.94,196124,0
+EDD.US,D,20240830,000000,4.94,4.97,4.94,4.96,143697,0
+EDD.US,D,20240903,000000,4.94,4.945,4.895,4.92,115388,0
+EDD.US,D,20240904,000000,4.89,4.925,4.89,4.9,299269,0
+EDD.US,D,20240905,000000,4.92,4.96,4.9,4.92,209227,0
+EDD.US,D,20240906,000000,4.93,4.94,4.89,4.91,257481,0
+EDD.US,D,20240909,000000,4.93,4.935,4.89,4.9,427070,0
+EDD.US,D,20240910,000000,4.89,4.93,4.885,4.91,207071,0
+EDD.US,D,20240911,000000,4.91,4.93,4.89,4.91,224119,0
+EDD.US,D,20240912,000000,4.91,4.96,4.91,4.92,294118,0
+EDD.US,D,20240913,000000,4.94,4.95,4.91,4.93,324134,0
+EDD.US,D,20240916,000000,4.94,4.95,4.91,4.93,498325,0
+EDD.US,D,20240917,000000,4.95,5.01,4.94,5.01,342628,0
+EDD.US,D,20240918,000000,5.02,5.06,5.01,5.05,302863,0
+EDD.US,D,20240919,000000,5.07,5.075,5.03,5.06,198215,0
+EDD.US,D,20240920,000000,5.06,5.07,5.0311,5.06,161567,0
+EDD.US,D,20240923,000000,5.06,5.09,5.04,5.06,238021,0
+EDD.US,D,20240924,000000,5.08,5.12,5.06,5.11,364692,0
+EDD.US,D,20240925,000000,5.13,5.17,5.125,5.16,238410,0
+EDD.US,D,20240926,000000,5.19,5.1976,5.135,5.16,194664,0
+EDD.US,D,20240927,000000,5.18,5.19,5.15,5.19,162329,0
+EDD.US,D,20240930,000000,5.085,5.1,5.04,5.04,345580,0
+EDD.US,D,20241001,000000,5.06,5.12,5.055,5.09,282504,0
+EDD.US,D,20241002,000000,5.08,5.08,5.04,5.06,219162,0
+EDD.US,D,20241003,000000,5.07,5.07,5.001,5.02,202803,0
+EDD.US,D,20241004,000000,5.03,5.03,4.98,5,107017,0
+EDD.US,D,20241007,000000,5.01,5.07,4.94,4.945,236978,0
+EDD.US,D,20241008,000000,4.98,4.98,4.94,4.95,365339,0
+EDD.US,D,20241009,000000,4.95,4.96,4.93,4.95,205424,0
+EDD.US,D,20241010,000000,4.97,4.97,4.91,4.93,228594,0
+EDD.US,D,20241011,000000,4.92,4.95,4.9111,4.95,241074,0
+EDD.US,D,20241014,000000,4.94,4.95,4.9,4.95,158707,0
+EDD.US,D,20241015,000000,4.98,4.98,4.91,4.91,364209,0
+EDD.US,D,20241016,000000,4.93,4.97,4.87,4.9,217720,0
+EDD.US,D,20241017,000000,4.9,4.93,4.84,4.87,146195,0
+EDD.US,D,20241018,000000,4.89,4.9,4.775,4.8,334639,0
+EDD.US,D,20241021,000000,4.81,4.83,4.795,4.82,127888,0
+EDD.US,D,20241022,000000,4.82,4.8327,4.76,4.82,186210,0
+EDD.US,D,20241023,000000,4.82,4.82,4.715,4.79,219094,0
+EDD.US,D,20241024,000000,4.8,4.82,4.72,4.82,668693,0
+EDD.US,D,20241025,000000,4.79,4.8099,4.758,4.77,384283,0
+EDD.US,D,20241028,000000,4.76,4.765,4.68,4.68,211986,0
+EDD.US,D,20241029,000000,4.66,4.72,4.64,4.66,258912,0
+EDD.US,D,20241030,000000,4.65,4.72,4.64,4.72,186409,0
+EDD.US,D,20241031,000000,4.69,4.73,4.65,4.65,181996,0
+EDD.US,D,20241101,000000,4.68,4.71,4.65,4.71,284032,0
+EDD.US,D,20241104,000000,4.73,4.7499,4.65,4.69,403083,0
+EDD.US,D,20241105,000000,4.73,4.775,4.71,4.77,303258,0
+EDD.US,D,20241106,000000,4.77,4.77,4.71,4.75,244575,0
+EDD.US,D,20241107,000000,4.74,4.75,4.71,4.75,494184,0
+EDD.US,D,20241108,000000,4.76,4.79,4.75,4.79,163056,0
+EDD.US,D,20241111,000000,4.755,4.77,4.69,4.72,327421,0
+EDD.US,D,20241112,000000,4.68,4.74,4.62,4.72,704410,0
+EDD.US,D,20241113,000000,4.672,4.7,4.61,4.67,242358,0
+EDD.US,D,20241114,000000,4.67,4.67,4.6,4.6,383609,0
+EDD.US,D,20241115,000000,4.61,4.64,4.6,4.64,166862,0
+EDD.US,D,20241118,000000,4.67,4.7,4.66,4.7,119153,0
+EDD.US,D,20241119,000000,4.66,4.67,4.63,4.64,190070,0
+EDD.US,D,20241120,000000,4.63,4.66,4.63,4.65,176360,0
+EDD.US,D,20241121,000000,4.64,4.65,4.61,4.61,182563,0
+EDD.US,D,20241122,000000,4.612,4.64,4.61,4.61,149963,0
+EDD.US,D,20241125,000000,4.634,4.68,4.63,4.68,181980,0
+EDD.US,D,20241126,000000,4.67,4.6845,4.6,4.625,230325,0
+EDD.US,D,20241127,000000,4.6377,4.645,4.625,4.64,152340,0
+EDD.US,D,20241129,000000,4.68,4.68,4.63,4.66,110840,0
+EDD.US,D,20241202,000000,4.645,4.67,4.61,4.65,215746,0
+EDD.US,D,20241203,000000,4.65,4.7,4.62,4.68,258710,0
+EDD.US,D,20241204,000000,4.66,4.745,4.66,4.72,225845,0
+EDD.US,D,20241205,000000,4.7354,4.7354,4.7,4.71,239727,0
+EDD.US,D,20241206,000000,4.72,4.73,4.69,4.73,99627,0
+EDD.US,D,20241209,000000,4.75,4.76,4.71,4.71,134723,0
+EDD.US,D,20241210,000000,4.72,4.75,4.695,4.7,277595,0
+EDD.US,D,20241211,000000,4.7286,4.735,4.7,4.71,177405,0
+EDD.US,D,20241212,000000,4.69,4.73,4.67,4.7,363690,0
+EDD.US,D,20241213,000000,4.5605,4.5619,4.5147,4.53,174274,0
+EDD.US,D,20241216,000000,4.53,4.53,4.45,4.46,305124,0
+EDD.US,D,20241217,000000,4.44,4.47,4.43,4.44,402671,0
+EDD.US,D,20241218,000000,4.432,4.465,4.38,4.38,919545,0
+EDD.US,D,20241219,000000,4.4,4.41,4.34,4.35,369503,0
+EDD.US,D,20241220,000000,4.37,4.43,4.345,4.41,329712,0
+EDD.US,D,20241223,000000,4.38,4.42,4.36,4.4,395118,0
+EDD.US,D,20241224,000000,4.38,4.43,4.37,4.41,146878,0
+EDD.US,D,20241226,000000,4.42,4.475,4.41,4.44,202468,0
+EDD.US,D,20241227,000000,4.48,4.48,4.35,4.39,233333,0
+EDD.US,D,20241230,000000,4.41,4.435,4.3933,4.42,184987,0
+EDD.US,D,20241231,000000,4.45,4.54,4.355,4.54,953109,0
+EDD.US,D,20250102,000000,4.51,4.53,4.465,4.5,132869,0
+EDD.US,D,20250103,000000,4.5099,4.51,4.48,4.48,55705,0
+EDD.US,D,20250106,000000,4.5,4.55,4.49,4.51,143844,0
+EDD.US,D,20250107,000000,4.5,4.5029,4.44,4.47,185226,0
+EDD.US,D,20250108,000000,4.44,4.48,4.44,4.47,135475,0
+EDD.US,D,20250110,000000,4.52,4.52,4.4,4.43,172591,0
+EDD.US,D,20250113,000000,4.41,4.4292,4.38,4.42,160602,0
+EDD.US,D,20250114,000000,4.425,4.49,4.425,4.49,159273,0
+EDD.US,D,20250115,000000,4.545,4.59,4.5109,4.55,403860,0
+EDD.US,D,20250116,000000,4.5285,4.56,4.52,4.55,230778,0
+EDD.US,D,20250117,000000,4.55,4.56,4.52,4.54,471921,0
+EDD.US,D,20250121,000000,4.55,4.6182,4.5499,4.6,237471,0
+EDD.US,D,20250122,000000,4.6,4.65,4.59,4.62,255297,0
+EDD.US,D,20250123,000000,4.6,4.68,4.6,4.65,369148,0
+EDD.US,D,20250124,000000,4.6599,4.7098,4.6599,4.69,213013,0
+EDD.US,D,20250127,000000,4.69,4.76,4.68,4.72,331737,0
+EDD.US,D,20250128,000000,4.73,4.75,4.7,4.71,298471,0
+EDD.US,D,20250129,000000,4.76,4.76,4.7,4.715,208598,0
+EDD.US,D,20250130,000000,4.75,4.75,4.685,4.74,562823,0
+EDD.US,D,20250131,000000,4.74,4.78,4.7161,4.78,237824,0
+EDD.US,D,20250203,000000,4.77,4.775,4.69,4.7,307957,0
+EDD.US,D,20250204,000000,4.7288,4.74,4.7,4.71,212489,0
+EDD.US,D,20250205,000000,4.748,4.795,4.73,4.79,234045,0
+EDD.US,D,20250206,000000,4.79,4.81,4.745,4.79,219144,0
+EDD.US,D,20250207,000000,4.79,4.79,4.72,4.75,142874,0
+EDD.US,D,20250210,000000,4.759,4.81,4.695,4.73,243081,0
+EDD.US,D,20250211,000000,4.705,4.72,4.6885,4.715,236831,0
+EDD.US,D,20250212,000000,4.73,4.73,4.68,4.71,362304,0
+EDD.US,D,20250213,000000,4.725,4.75,4.7,4.74,242275,0
+EDD.US,D,20250214,000000,4.7499,4.77,4.72,4.75,324620,0
+EDD.US,D,20250218,000000,4.75,4.79,4.745,4.78,214019,0
+EDD.US,D,20250219,000000,4.79,4.82,4.77,4.8,231917,0
+EDD.US,D,20250220,000000,4.7899,4.805,4.775,4.785,153663,0
+EDD.US,D,20250221,000000,4.798,4.83,4.78,4.83,119765,0
+EDD.US,D,20250224,000000,4.81,4.83,4.78,4.79,218686,0
+EDD.US,D,20250225,000000,4.81,4.84,4.795,4.835,166806,0
+EDD.US,D,20250226,000000,4.84,4.85,4.82,4.85,169440,0
+EDD.US,D,20250227,000000,4.8135,4.85,4.8,4.81,112416,0
+EDD.US,D,20250228,000000,4.83,4.84,4.75,4.79,304511,0
+EDD.US,D,20250303,000000,4.8,4.81,4.76,4.78,253669,0
+EDD.US,D,20250304,000000,4.77,4.78,4.73,4.73,186017,0
+EDD.US,D,20250305,000000,4.78,4.8,4.74,4.77,350813,0
+EDD.US,D,20250306,000000,4.788,4.81,4.77,4.8,305041,0
+EDD.US,D,20250307,000000,4.78,4.79,4.76,4.77,234247,0
+EDD.US,D,20250310,000000,4.77,4.78,4.71,4.74,186293,0
+EDD.US,D,20250311,000000,4.7484,4.775,4.73,4.76,209419,0
+EDD.US,D,20250312,000000,4.765,4.78,4.75,4.78,182360,0
+EDD.US,D,20250313,000000,4.76,4.7862,4.76,4.76,210392,0
+EDD.US,D,20250314,000000,4.7681,4.79,4.76,4.785,195359,0
+EDD.US,D,20250317,000000,4.78,4.8,4.76,4.79,241312,0
+EDD.US,D,20250318,000000,4.8,4.84,4.795,4.84,191894,0
+EDD.US,D,20250319,000000,4.83,4.91,4.83,4.86,350019,0
+EDD.US,D,20250320,000000,4.86,4.86,4.84,4.85,173929,0
+EDD.US,D,20250321,000000,4.84,4.84,4.8,4.81,226425,0
+EDD.US,D,20250324,000000,4.81,4.85,4.81,4.82,193976,0
+EDD.US,D,20250325,000000,4.849,4.89,4.83,4.85,364526,0
+EDD.US,D,20250326,000000,4.88,4.885,4.83,4.835,194616,0
+EDD.US,D,20250327,000000,4.84,4.87,4.832,4.86,287628,0
+EDD.US,D,20250328,000000,4.85,4.855,4.82,4.835,185525,0
+EDD.US,D,20250331,000000,4.78,4.78,4.69,4.7,299954,0
+EDD.US,D,20250401,000000,4.71,4.77,4.685,4.76,219545,0
+EDD.US,D,20250402,000000,4.7549,4.76,4.7217,4.74,417043,0
+EDD.US,D,20250403,000000,4.6909,4.72,4.6835,4.7,210410,0
+EDD.US,D,20250404,000000,4.64,4.7,4.41,4.46,532653,0
+EDD.US,D,20250407,000000,4.36,4.4839,4.28,4.36,433665,0
+EDD.US,D,20250408,000000,4.545,4.59,4.37,4.38,311027,0
+EDD.US,D,20250409,000000,4.4499,4.53,4.35,4.53,403095,0
+EDD.US,D,20250410,000000,4.5284,4.53,4.39,4.46,247567,0
+EDD.US,D,20250411,000000,4.47,4.6,4.455,4.47,263151,0
+EDD.US,D,20250414,000000,4.53,4.65,4.515,4.57,357880,0
+EDD.US,D,20250415,000000,4.5808,4.67,4.55,4.64,491650,0
+EDD.US,D,20250416,000000,4.6399,4.6399,4.57,4.61,195685,0
+EDD.US,D,20250417,000000,4.65,4.655,4.61,4.64,181399,0
+EDD.US,D,20250421,000000,4.62,4.6834,4.57,4.6,357926,0
+EDD.US,D,20250422,000000,4.65,4.7,4.65,4.66,239395,0
+EDD.US,D,20250423,000000,4.75,4.8,4.695,4.74,172035,0
+EDD.US,D,20250424,000000,4.7733,4.83,4.75,4.83,241942,0
+EDD.US,D,20250425,000000,4.83,4.85,4.78,4.8,223889,0
+EDD.US,D,20250428,000000,4.8,4.84,4.76,4.8,194729,0
+EDD.US,D,20250429,000000,4.7986,4.84,4.79,4.8,142778,0
+EDD.US,D,20250430,000000,4.795,4.83,4.767,4.82,252485,0
+EDD.US,D,20250501,000000,4.84,4.89,4.82,4.89,162629,0
+EDD.US,D,20250502,000000,4.89,4.9,4.8501,4.87,160399,0
+EDD.US,D,20250505,000000,4.8699,4.93,4.84,4.91,242918,0
+EDD.US,D,20250506,000000,4.86,4.92,4.86,4.9,146464,0
+EDD.US,D,20250507,000000,4.9185,4.94,4.84,4.87,220554,0
+EDD.US,D,20250508,000000,4.88,4.925,4.83,4.85,252674,0
+EDD.US,D,20250509,000000,4.8676,4.89,4.84,4.89,180077,0
+EDD.US,D,20250512,000000,4.93,4.93,4.81,4.84,269290,0
+EDD.US,D,20250513,000000,4.835,4.87,4.8233,4.86,180517,0
+EDD.US,D,20250514,000000,4.87,4.91,4.86,4.89,213398,0
+EDD.US,D,20250515,000000,4.8964,4.9063,4.86,4.86,118149,0
+EDD.US,D,20250516,000000,4.8889,4.93,4.82,4.91,336858,0
+EDD.US,D,20250519,000000,4.87,4.9,4.85,4.87,333632,0
+EDD.US,D,20250520,000000,4.87,4.905,4.85,4.905,244341,0
+EDD.US,D,20250521,000000,4.9,4.93,4.85,4.85,270962,0
+EDD.US,D,20250522,000000,4.8501,4.88,4.84,4.88,290064,0
+EDD.US,D,20250523,000000,4.86,4.93,4.845,4.91,198824,0
+EDD.US,D,20250527,000000,4.935,5,4.93,4.98,356027,0
+EDD.US,D,20250528,000000,4.9799,5.01,4.89,4.9,637363,0
+EDD.US,D,20250529,000000,5,5,4.9,4.95,176555,0
+EDD.US,D,20250530,000000,4.9462,4.9598,4.9,4.94,288384,0
+EDD.US,D,20250602,000000,4.94,4.99,4.91,4.97,218111,0
+EDD.US,D,20250603,000000,4.98,5.04,4.97,5.04,182256,0
+EDD.US,D,20250604,000000,5.0399,5.06,5.03,5.045,260691,0
+EDD.US,D,20250605,000000,5.075,5.1,5.07,5.1,271511,0
+EDD.US,D,20250606,000000,5.1,5.13,5.09,5.1,118884,0
+EDD.US,D,20250609,000000,5.1154,5.16,5.1,5.15,159482,0
+EDD.US,D,20250610,000000,5.16,5.17,5.08,5.11,195379,0
+EDD.US,D,20250611,000000,5.135,5.135,5.03,5.08,476565,0
+EDD.US,D,20250612,000000,5.1,5.12,5.01,5.06,352467,0
+EDD.US,D,20250613,000000,5.06,5.0634,5.02,5.06,163164,0
+EDD.US,D,20250616,000000,5.08,5.093,5.02,5.03,336737,0
+EDD.US,D,20250617,000000,5.036,5.0369,4.99,5.01,295019,0
+EDD.US,D,20250618,000000,5,5.12,5,5.09,354044,0
+EDD.US,D,20250620,000000,5.11,5.15,5.09,5.09,342594,0
+EDD.US,D,20250623,000000,5.1,5.1261,5.075,5.11,156383,0
+EDD.US,D,20250624,000000,5.0972,5.17,5.0972,5.16,275357,0
+EDD.US,D,20250625,000000,5.18,5.22,5.1701,5.21,234659,0
+EDD.US,D,20250626,000000,5.22,5.24,5.18,5.23,283212,0
+EDD.US,D,20250627,000000,5.25,5.33,5.18,5.22,310340,0
+EDD.US,D,20250630,000000,5.17,5.17,5.11,5.12,415953,0
+EDD.US,D,20250701,000000,5.14,5.2199,5.14,5.19,247727,0
+EDD.US,D,20250702,000000,5.21,5.25,5.2,5.24,277431,0
+EDD.US,D,20250703,000000,5.2489,5.25,5.17,5.21,102385,0
+EDD.US,D,20250707,000000,5.22,5.24,5.12,5.18,296765,0
+EDD.US,D,20250708,000000,5.26,5.26,5.13,5.14,269890,0
+EDD.US,D,20250709,000000,5.15,5.22,5.1401,5.16,313107,0
+EDD.US,D,20250710,000000,5.1607,5.17,5.13,5.15,167173,0
+EDD.US,D,20250711,000000,5.15,5.16,5.12,5.16,156165,0
+EDD.US,D,20250714,000000,5.15,5.2,5.12,5.2,164530,0
+EDD.US,D,20250715,000000,5.1779,5.21,5.16,5.19,439315,0
+EDD.US,D,20250716,000000,5.19,5.2,5.16,5.17,296996,0
+EDD.US,D,20250717,000000,5.165,5.17,5.05,5.13,686709,0
+EDD.US,D,20250718,000000,5.14,5.14,4.96,4.97,2368180,0
+EDD.US,D,20250721,000000,5,5.03,4.9847,4.99,815117,0
+EDD.US,D,20250722,000000,5.02,5.08,4.99,5.08,648143,0
+EDD.US,D,20250723,000000,5.06,5.09,5.03,5.07,421741,0
+EDD.US,D,20250724,000000,5.052,5.1,5.05,5.09,370629,0
+EDD.US,D,20250725,000000,5.09,5.13,5.05,5.12,410239,0
+EDD.US,D,20250728,000000,5.13,5.13,5.085,5.09,724717,0
+EDD.US,D,20250729,000000,5.11,5.12,5.07,5.12,418173,0
+EDD.US,D,20250730,000000,5.12,5.13,5.07,5.09,456289,0
+EDD.US,D,20250731,000000,5.102,5.1101,5.06,5.11,251658,0
+EDD.US,D,20250801,000000,5.0895,5.12,5.07,5.11,295935,0
+EDD.US,D,20250804,000000,5.12,5.14,5.11,5.14,176905,0
+EDD.US,D,20250805,000000,5.155,5.2,5.14,5.2,225812,0
+EDD.US,D,20250806,000000,5.163,5.21,5.16,5.19,311326,0
+EDD.US,D,20250807,000000,5.215,5.23,5.17,5.23,290884,0
+EDD.US,D,20250808,000000,5.235,5.31,5.23,5.28,567589,0
+EDD.US,D,20250811,000000,5.28,5.3,5.2526,5.3,170618,0
+EDD.US,D,20250812,000000,5.29,5.32,5.27,5.28,341987,0
+EDD.US,D,20250813,000000,5.3151,5.34,5.3,5.34,221858,0
+EDD.US,D,20250814,000000,5.34,5.345,5.305,5.33,200844,0
+EDD.US,D,20250815,000000,5.345,5.36,5.3188,5.33,111360,0
+EDD.US,D,20250818,000000,5.33,5.39,5.33,5.39,325498,0
+EDD.US,D,20250819,000000,5.39,5.42,5.35,5.38,448487,0
+EDD.US,D,20250820,000000,5.36,5.37,5.3,5.3,210293,0
+EDD.US,D,20250821,000000,5.31,5.32,5.22,5.27,344235,0
+EDD.US,D,20250822,000000,5.2862,5.32,5.265,5.32,163895,0
+EDD.US,D,20250825,000000,5.31,5.315,5.27,5.3,228045,0
+EDD.US,D,20250826,000000,5.31,5.31,5.27,5.3,246818,0
+EDD.US,D,20250827,000000,5.31,5.3106,5.26,5.3,271942,0
+EDD.US,D,20250828,000000,5.2807,5.29,5.24,5.27,334548,0
+EDD.US,D,20250829,000000,5.2695,5.32,5.2668,5.32,201273,0
+EDD.US,D,20250902,000000,5.27,5.29,5.21,5.26,479901,0
+EDD.US,D,20250903,000000,5.2649,5.34,5.26,5.34,351464,0
+EDD.US,D,20250904,000000,5.3194,5.38,5.31,5.38,625202,0
+EDD.US,D,20250905,000000,5.3899,5.43,5.35,5.37,378870,0
+EDD.US,D,20250908,000000,5.4,5.43,5.39,5.42,296786,0
+EDD.US,D,20250909,000000,5.44,5.46,5.42,5.46,555590,0
+EDD.US,D,20250910,000000,5.46,5.48,5.37,5.39,379275,0
+EDD.US,D,20250911,000000,5.43,5.452,5.32,5.35,444937,0
+EDD.US,D,20250912,000000,5.37,5.3855,5.29,5.29,361984,0
+EDD.US,D,20250915,000000,5.3,5.42,5.2945,5.41,291000,0
+EDD.US,D,20250916,000000,5.42,5.57,5.4,5.55,629529,0
+EDD.US,D,20250917,000000,5.57,5.66,5.57,5.66,494208,0
+EDD.US,D,20250918,000000,5.67,5.69,5.61,5.68,441212,0
+EDD.US,D,20250919,000000,5.68,5.68,5.63,5.68,249850,0
+EDD.US,D,20250922,000000,5.6765,5.68,5.61,5.66,277958,0
+EDD.US,D,20250923,000000,5.65,5.67,5.6,5.62,300636,0
+EDD.US,D,20250924,000000,5.63,5.65,5.58,5.6,350191,0
+EDD.US,D,20250925,000000,5.6,5.6,5.52,5.53,284869,0
+EDD.US,D,20250926,000000,5.54,5.5473,5.47,5.5,188150,0
+EDD.US,D,20250929,000000,5.535,5.54,5.51,5.54,183816,0
+EDD.US,D,20250930,000000,5.43,5.45,5.36,5.38,399894,0
+EDD.US,D,20251001,000000,5.4,5.4,5.35,5.37,319217,0
+EDD.US,D,20251002,000000,5.37,5.39,5.275,5.31,493015,0
+EDD.US,D,20251003,000000,5.359,5.38,5.25,5.31,491617,0
+EDD.US,D,20251006,000000,5.31,5.32,5.25,5.28,262782,0
+EDD.US,D,20251007,000000,5.32,5.33,5.26,5.32,420298,0
+EDD.US,D,20251008,000000,5.33,5.37,5.3,5.35,344632,0
+EDD.US,D,20251009,000000,5.3289,5.35,5.28,5.34,289486,0
+EDD.US,D,20251010,000000,5.34,5.34,5.2802,5.3,189759,0
+EDD.US,D,20251013,000000,5.325,5.34,5.25,5.3,247686,0
+EDD.US,D,20251014,000000,5.29,5.3,5.25,5.28,304123,0
+EDD.US,D,20251015,000000,5.295,5.34,5.27,5.28,529296,0
+EDD.US,D,20251016,000000,5.29,5.29,5.16,5.22,701551,0
+EDD.US,D,20251017,000000,5.21,5.21,5.12,5.18,511806,0
+EDD.US,D,20251020,000000,5.225,5.26,5.197,5.26,370583,0
+EDD.US,D,20251021,000000,5.26,5.38,5.2388,5.38,347764,0
+EDD.US,D,20251022,000000,5.38,5.3999,5.36,5.38,270706,0
+EDD.US,D,20251023,000000,5.36,5.38,5.33,5.34,309313,0
+EDD.US,D,20251024,000000,5.39,5.395,5.341,5.38,166433,0
+EDD.US,D,20251027,000000,5.4,5.4,5.3562,5.37,218647,0
+EDD.US,D,20251028,000000,5.38,5.39,5.32,5.35,236281,0
+EDD.US,D,20251029,000000,5.4,5.422,5.36,5.37,341659,0
+EDD.US,D,20251030,000000,5.38,5.38,5.33,5.34,183334,0
+EDD.US,D,20251031,000000,5.37,5.4,5.33,5.37,177000,0
+EDD.US,D,20251103,000000,5.37,5.37,5.33,5.37,279492,0
+EDD.US,D,20251104,000000,5.3465,5.3465,5.3,5.3,212285,0
+EDD.US,D,20251105,000000,5.325,5.325,5.29,5.3,366971,0
+EDD.US,D,20251106,000000,5.3,5.3499,5.29,5.33,408173,0
+EDD.US,D,20251107,000000,5.32,5.33,5.28,5.31,415659,0
+EDD.US,D,20251110,000000,5.3244,5.35,5.31,5.34,303725,0
+EDD.US,D,20251111,000000,5.35,5.3601,5.33,5.36,174390,0
+EDD.US,D,20251112,000000,5.36,5.3796,5.349,5.35,261558,0
+EDD.US,D,20251113,000000,5.36,5.37,5.32,5.37,274320,0
+EDD.US,D,20251114,000000,5.33,5.37,5.33,5.36,233622,0
+EDD.US,D,20251117,000000,5.34,5.395,5.34,5.38,422067,0
+EDD.US,D,20251118,000000,5.344,5.385,5.33,5.33,172923,0
+EDD.US,D,20251119,000000,5.34,5.3502,5.3142,5.34,183827,0
+EDD.US,D,20251120,000000,5.35,5.38,5.28,5.33,198568,0
+EDD.US,D,20251121,000000,5.331,5.36,5.2817,5.34,246677,0
+EDD.US,D,20251124,000000,5.33,5.4,5.32,5.35,282360,0
+EDD.US,D,20251125,000000,5.37,5.42,5.35,5.42,248054,0
+EDD.US,D,20251126,000000,5.404,5.48,5.404,5.48,295053,0
+EDD.US,D,20251128,000000,5.49,5.52,5.485,5.52,104047,0
+EDD.US,D,20251201,000000,5.51,5.54,5.5021,5.54,177416,0
+EDD.US,D,20251202,000000,5.55,5.59,5.53,5.53,394951,0
+EDD.US,D,20251203,000000,5.575,5.6,5.55,5.6,236511,0
+EDD.US,D,20251204,000000,5.62,5.6365,5.6,5.61,213698,0
+EDD.US,D,20251205,000000,5.635,5.69,5.62,5.69,351004,0
+EDD.US,D,20251208,000000,5.64,5.67,5.53,5.59,420830,0
+EDD.US,D,20251209,000000,5.57,5.59,5.545,5.57,271957,0
+EDD.US,D,20251210,000000,5.5682,5.59,5.5,5.52,380782,0
+EDD.US,D,20251211,000000,5.52,5.545,5.48,5.54,313838,0
+EDD.US,D,20251212,000000,5.5399,5.545,5.5,5.52,231742,0
+EDD.US,D,20251215,000000,5.56,5.63,5.55,5.6,267133,0
+EDD.US,D,20251216,000000,5.62,5.69,5.5615,5.67,373935,0
+EDD.US,D,20251217,000000,5.6887,5.6887,5.64,5.65,197672,0
+EDD.US,D,20251218,000000,5.675,5.7,5.635,5.65,333465,0
+EDD.US,D,20251219,000000,5.5185,5.5185,5.47,5.49,297053,0
+EDD.US,D,20251222,000000,5.52,5.5364,5.48,5.51,252171,0
+EDD.US,D,20251223,000000,5.5126,5.52,5.4915,5.51,265050,0
+EDD.US,D,20251224,000000,5.5499,5.5499,5.5116,5.53,106693,0
+EDD.US,D,20251226,000000,5.5455,5.55,5.5137,5.55,178768,0
+EDD.US,D,20251229,000000,5.54,5.54,5.49,5.49,221697,0
+EDD.US,D,20251230,000000,5.4893,5.535,5.47,5.53,394944,0
+EDD.US,D,20251231,000000,5.53,5.53,5.41,5.43,1054635,0
+EDD.US,D,20260102,000000,5.48,5.53,5.45,5.53,251912,0
+EDD.US,D,20260105,000000,5.515,5.55,5.48,5.54,461982,0
+EDD.US,D,20260106,000000,5.5551,5.58,5.5301,5.58,427658,0
+EDD.US,D,20260107,000000,5.58,5.6,5.5501,5.56,373854,0
+EDD.US,D,20260108,000000,5.6,5.6,5.54,5.56,371201,0
+EDD.US,D,20260109,000000,5.62,5.67,5.56,5.67,561164,0
+EDD.US,D,20260112,000000,5.615,5.69,5.61,5.68,398994,0
+EDD.US,D,20260113,000000,5.68,5.71,5.65,5.69,345141,0
+EDD.US,D,20260114,000000,5.69,5.7,5.63,5.69,538815,0
+EDD.US,D,20260115,000000,5.7299,5.74,5.63,5.69,1023905,0
+EDD.US,D,20260116,000000,5.659,5.71,5.65,5.71,508238,0
+EDD.US,D,20260120,000000,5.67,5.74,5.65,5.74,487964,0
+EDD.US,D,20260121,000000,5.74,5.77,5.69,5.77,796935,0
+EDD.US,D,20260122,000000,5.78,5.8,5.76,5.8,463185,0
+EDD.US,D,20260123,000000,5.82,5.82,5.785,5.81,332825,0
+EDD.US,D,20260126,000000,5.835,5.85,5.78,5.85,653894,0
+EDD.US,D,20260127,000000,5.85,5.88,5.82,5.87,505956,0
+EDD.US,D,20260128,000000,5.85,5.94,5.85,5.93,1202369,0
+EDD.US,D,20260129,000000,5.92,5.92,5.81,5.89,710022,0
+EDD.US,D,20260130,000000,5.89,5.8982,5.82,5.85,421997,0
+EDD.US,D,20260202,000000,5.85,5.86,5.75,5.84,578437,0
+EDD.US,D,20260203,000000,5.855,5.91,5.84,5.91,495150,0
+EDD.US,D,20260204,000000,5.8925,5.94,5.87,5.94,350429,0
+EDD.US,D,20260205,000000,5.95,6,5.94,6,430698,0
+EDD.US,D,20260206,000000,6,6.08,5.995,6.08,470266,0
+EDD.US,D,20260209,000000,6.11,6.12,6.0701,6.08,313497,0
+EDD.US,D,20260210,000000,6.108,6.1399,6.1,6.13,501536,0
+EDD.US,D,20260211,000000,6.135,6.14,6.075,6.1,360523,0
+EDD.US,D,20260212,000000,6.14,6.14,6.06,6.11,387896,0
+EDD.US,D,20260213,000000,6.14,6.17,6.12,6.17,465003,0
+EDD.US,D,20260217,000000,6.17,6.1794,6.135,6.16,383878,0
+EDD.US,D,20260218,000000,6.17,6.1764,6.13,6.13,238322,0
diff --git a/daily/us/nyse stocks/1/edgx.us.txt b/daily/us/nyse stocks/1/edgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/1/eft.us.txt b/daily/us/nyse stocks/1/eft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9eaaf2fc1d378de2dc25453b2b9d458c24c4532f
--- /dev/null
+++ b/daily/us/nyse stocks/1/eft.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFT.US,D,20050225,000000,9.19878,9.19878,9.09666,9.13769,320514.50114338,0
+EFT.US,D,20050228,000000,9.19592,9.19592,9.12816,9.16919,259178.28433495,0
+EFT.US,D,20050301,000000,9.18445,9.20545,9.14247,9.19878,254160.61906966,0
+EFT.US,D,20050302,000000,9.19878,9.25891,9.17872,9.24555,376209.64261493,0
+EFT.US,D,20050303,000000,9.27704,9.29422,9.24555,9.28659,241169.5913761,0
+EFT.US,D,20050304,000000,9.25318,9.3009,9.23983,9.29422,344810.72996712,0
+EFT.US,D,20050307,000000,9.29422,9.31999,9.27704,9.2904,347521.25409353,0
+EFT.US,D,20050308,000000,9.29422,9.31045,9.25891,9.28659,267127.54855875,0
+EFT.US,D,20050309,000000,9.28659,9.28659,9.22932,9.24555,232378.98549267,0
+EFT.US,D,20050310,000000,9.25891,9.26464,9.21309,9.22263,182353.20855452,0
+EFT.US,D,20050311,000000,9.22263,9.24555,9.15296,9.19592,193226.73750071,0
+EFT.US,D,20050314,000000,9.19592,9.2169,9.15296,9.19592,183601.07644573,0
+EFT.US,D,20050315,000000,9.19878,9.21309,9.11861,9.14819,221289.62045449,0
+EFT.US,D,20050316,000000,9.16347,9.19592,9.14819,9.18445,270279.17460135,0
+EFT.US,D,20050317,000000,9.19592,9.19592,9.14247,9.14247,231122.73561732,0
+EFT.US,D,20050318,000000,9.16347,9.16347,9.11192,9.11192,193226.73750071,0
+EFT.US,D,20050321,000000,9.11192,9.19114,9.07088,9.14819,409913.60090561,0
+EFT.US,D,20050322,000000,9.10142,9.16347,9.08233,9.11192,233012.87304445,0
+EFT.US,D,20050323,000000,9.07471,9.12337,9.05694,9.06171,378726.33335772,0
+EFT.US,D,20050324,000000,9.09666,9.15678,9.06171,9.06171,271521.80375246,0
+EFT.US,D,20050328,000000,9.05694,9.10714,8.86798,8.95959,354638.60638987,0
+EFT.US,D,20050329,000000,8.91465,9.00722,8.88668,8.88668,248078.44181657,0
+EFT.US,D,20050330,000000,8.90901,8.98184,8.88668,8.95588,166236.74851887,0
+EFT.US,D,20050331,000000,9.05694,9.06171,8.94271,9.00349,180676.81172335,0
+EFT.US,D,20050401,000000,8.98746,9.12816,8.97611,9.11861,191973.6308694,0
+EFT.US,D,20050404,000000,9.12337,9.15296,9.07471,9.14247,183404.09981807,0
+EFT.US,D,20050405,000000,9.11192,9.16919,9.09474,9.13769,156599.56223569,0
+EFT.US,D,20050406,000000,9.14819,9.19114,9.11861,9.17872,176067.76818566,0
+EFT.US,D,20050407,000000,9.17872,9.19878,9.15296,9.19114,136078.36952613,0
+EFT.US,D,20050408,000000,9.19592,9.19878,9.10714,9.15296,182553.32842626,0
+EFT.US,D,20050411,000000,9.18636,9.19114,9.09666,9.11192,157848.4778749,0
+EFT.US,D,20050412,000000,9.11861,9.14247,8.98184,9.05323,200768.42774492,0
+EFT.US,D,20050413,000000,9.00349,9.09666,8.92677,8.95588,238029.49056172,0
+EFT.US,D,20050414,000000,8.91465,8.94651,8.8527,8.93249,281790.78209139,0
+EFT.US,D,20050415,000000,8.93249,8.95959,8.73626,8.83599,294350.1376009,0
+EFT.US,D,20050418,000000,8.78874,8.90901,8.74724,8.83228,336218.14845936,0
+EFT.US,D,20050419,000000,8.77778,8.86377,8.76205,8.84611,255194.74636488,0
+EFT.US,D,20050420,000000,8.82751,8.92677,8.82751,8.86377,172700.30605105,0
+EFT.US,D,20050421,000000,8.83599,8.88668,8.77778,8.78874,197208.17997474,0
+EFT.US,D,20050422,000000,8.78131,8.80451,8.74084,8.77778,216260.42996098,0
+EFT.US,D,20050425,000000,8.84421,8.88668,8.65513,8.68148,287655.02775642,0
+EFT.US,D,20050426,000000,8.74724,8.77301,8.64616,8.65513,377676.4898422,0
+EFT.US,D,20050427,000000,8.68328,8.81738,8.65513,8.80451,262955.41594518,0
+EFT.US,D,20050428,000000,8.80451,8.93249,8.78695,8.84421,265260.46158804,0
+EFT.US,D,20050429,000000,8.86377,8.93728,8.81271,8.93249,262741.6753492,0
+EFT.US,D,20050502,000000,8.90251,8.98184,8.87637,8.95959,279278.28234067,0
+EFT.US,D,20050503,000000,8.95959,8.98184,8.86798,8.86798,225254.2989602,0
+EFT.US,D,20050504,000000,8.89784,8.93249,8.80451,8.86798,246826.3829333,0
+EFT.US,D,20050505,000000,8.88201,8.89317,8.81738,8.85556,168736.67529336,0
+EFT.US,D,20050506,000000,8.86798,8.87274,8.77301,8.86377,189046.22290298,0
+EFT.US,D,20050509,000000,8.86798,8.95588,8.82207,8.95034,185073.16241311,0
+EFT.US,D,20050510,000000,8.92401,8.95959,8.85556,8.89784,208931.43256469,0
+EFT.US,D,20050511,000000,8.8527,8.91465,8.76758,8.78131,251843.00045057,0
+EFT.US,D,20050512,000000,8.79342,8.80451,8.62927,8.64616,301678.08724916,0
+EFT.US,D,20050513,000000,8.65132,8.65132,8.59319,8.64616,383336.42464344,0
+EFT.US,D,20050516,000000,8.63271,8.69713,8.62927,8.67528,180676.81172335,0
+EFT.US,D,20050517,000000,8.69063,8.70991,8.5868,8.68148,295192.52700857,0
+EFT.US,D,20050518,000000,8.70066,8.71899,8.63691,8.69713,211033.21509179,0
+EFT.US,D,20050519,000000,8.71899,8.71899,8.52152,8.54013,353814.02869853,0
+EFT.US,D,20050520,000000,8.54806,8.55893,8.50778,8.52152,306499.82363481,0
+EFT.US,D,20050523,000000,8.57429,8.62927,8.47476,8.50079,328893.34205518,0
+EFT.US,D,20050524,000000,8.48477,8.54806,8.44115,8.47476,325332.04653697,0
+EFT.US,D,20050525,000000,8.50778,8.56791,8.31402,8.33847,446758.70775867,0
+EFT.US,D,20050526,000000,8.43495,8.50778,8.344,8.344,462047.44685893,0
+EFT.US,D,20050527,000000,8.37101,8.51217,8.35343,8.48906,254989.38775306,0
+EFT.US,D,20050531,000000,8.55893,8.66859,8.55893,8.614,182553.32842626,0
+EFT.US,D,20050601,000000,8.57956,8.69713,8.57956,8.62927,283056.46169892,0
+EFT.US,D,20050602,000000,8.63271,8.69713,8.56332,8.63691,159735.47205798,0
+EFT.US,D,20050603,000000,8.62393,8.64616,8.57793,8.59319,164539.39672731,0
+EFT.US,D,20050606,000000,8.57793,8.59844,8.51217,8.54452,182759.73478609,0
+EFT.US,D,20050607,000000,8.55368,8.57429,8.51217,8.55368,196579.53116305,0
+EFT.US,D,20050608,000000,8.57429,8.57793,8.50079,8.52152,212073.62887512,0
+EFT.US,D,20050609,000000,8.50079,8.52152,8.43495,8.48477,203703.1699475,0
+EFT.US,D,20050610,000000,8.43495,8.53478,8.42044,8.53202,308583.79444556,0
+EFT.US,D,20050613,000000,8.54013,8.57429,8.44926,8.48477,262518.50502106,0
+EFT.US,D,20050614,000000,8.44374,8.50079,8.44374,8.44926,224428.67352084,0
+EFT.US,D,20050615,000000,8.44374,8.48477,8.38962,8.39475,243265.08741506,0
+EFT.US,D,20050616,000000,8.37548,8.46796,8.37101,8.46796,175647.62122984,0
+EFT.US,D,20050617,000000,8.47476,8.54013,8.42044,8.45967,208096.37739316,0
+EFT.US,D,20050620,000000,8.45967,8.47476,8.37101,8.4107,169155.77450115,0
+EFT.US,D,20050621,000000,8.33847,8.38962,8.29026,8.38962,218136.94666386,0
+EFT.US,D,20050622,000000,8.38962,8.4107,8.26734,8.28663,346270.24295827,0
+EFT.US,D,20050623,000000,8.25791,8.32377,8.25542,8.26734,324912.94732917,0
+EFT.US,D,20050624,000000,8.26734,8.29703,8.21456,8.23013,325332.04653697,0
+EFT.US,D,20050627,000000,8.21456,8.22679,8.14213,8.15425,427707.50552045,0
+EFT.US,D,20050628,000000,8.16265,8.26917,8.15768,8.25791,337059.49011899,0
+EFT.US,D,20050629,000000,8.23013,8.25791,8.20788,8.25102,317171.13721322,0
+EFT.US,D,20050630,000000,8.28663,8.344,8.25791,8.31402,209151.45964878,0
+EFT.US,D,20050701,000000,8.33426,8.50079,8.33426,8.44115,348992.29231288,0
+EFT.US,D,20050705,000000,8.45967,8.45967,8.34715,8.45537,199516.36886164,0
+EFT.US,D,20050706,000000,8.48009,8.55368,8.44115,8.53202,229023.04858626,0
+EFT.US,D,20050707,000000,8.55368,8.56332,8.48906,8.50778,251649.16706696,0
+EFT.US,D,20050708,000000,8.53202,8.54806,8.49604,8.51217,210402.47078405,0
+EFT.US,D,20050711,000000,8.54452,8.55368,8.48009,8.53478,125615.5578036,0
+EFT.US,D,20050712,000000,8.51217,8.53202,8.4107,8.46796,250792.10918702,0
+EFT.US,D,20050713,000000,8.44115,8.50778,8.38533,8.49604,334965.04182806,0
+EFT.US,D,20050714,000000,8.50079,8.55368,8.44374,8.55368,275089.38575878,0
+EFT.US,D,20050715,000000,8.55368,8.56791,8.52152,8.56791,224428.67352084,0
+EFT.US,D,20050718,000000,8.57429,8.57429,8.51217,8.53202,153045.6009536,0
+EFT.US,D,20050719,000000,8.52152,8.55368,8.46796,8.54452,218978.28832351,0
+EFT.US,D,20050720,000000,8.46425,8.50778,8.45537,8.46796,148860.89536381,0
+EFT.US,D,20050721,000000,8.48906,8.48906,8.42044,8.44374,260014.38725448,0
+EFT.US,D,20050722,000000,8.44374,8.53202,8.44374,8.49604,229023.04858626,0
+EFT.US,D,20050725,000000,8.54452,8.54452,8.46425,8.48009,196162.52745128,0
+EFT.US,D,20050726,000000,8.48009,8.52152,8.40451,8.42302,349194.50768063,0
+EFT.US,D,20050727,000000,8.43495,8.48906,8.38435,8.38962,385216.0845904,0
+EFT.US,D,20050728,000000,8.38962,8.45967,8.37548,8.43495,251649.16706696,0
+EFT.US,D,20050729,000000,8.48009,8.50079,8.39841,8.46425,268813.3751221,0
+EFT.US,D,20050801,000000,8.42913,8.55893,8.42913,8.50778,234687.17437958,0
+EFT.US,D,20050802,000000,8.51217,8.56791,8.49604,8.55368,200142.9221773,0
+EFT.US,D,20050803,000000,8.54013,8.57793,8.54013,8.56332,189678.01495873,0
+EFT.US,D,20050804,000000,8.55893,8.57793,8.54452,8.55368,224428.67352084,0
+EFT.US,D,20050805,000000,8.54806,8.57793,8.54806,8.55368,86885.55226348,0
+EFT.US,D,20050808,000000,8.55893,8.57793,8.52152,8.55368,240964.23276429,0
+EFT.US,D,20050809,000000,8.53478,8.55893,8.46796,8.48906,236149.83061478,0
+EFT.US,D,20050810,000000,8.48906,8.53202,8.46796,8.50079,235523.27729913,0
+EFT.US,D,20050811,000000,8.48906,8.54452,8.46425,8.52152,185485.97513277,0
+EFT.US,D,20050812,000000,8.51217,8.55368,8.46425,8.54452,132528.59923614,0
+EFT.US,D,20050815,000000,8.51217,8.56332,8.48477,8.55893,229661.12713012,0
+EFT.US,D,20050816,000000,8.55893,8.56791,8.52152,8.54452,277602.93325751,0
+EFT.US,D,20050817,000000,8.53202,8.54452,8.51217,8.53202,266715.7835871,0
+EFT.US,D,20050818,000000,8.53202,8.56332,8.51217,8.54013,256878.47743219,0
+EFT.US,D,20050819,000000,8.55893,8.60951,8.54452,8.60951,218573.85758798,0
+EFT.US,D,20050822,000000,8.57793,8.57956,8.51217,8.54806,229244.12341838,0
+EFT.US,D,20050823,000000,8.55893,8.5868,8.55368,8.57793,179412.17986384,0
+EFT.US,D,20050824,000000,8.55893,8.59844,8.54452,8.57793,281581.2324875,0
+EFT.US,D,20050825,000000,8.57793,8.59844,8.53478,8.54806,341456.88855677,0
+EFT.US,D,20050826,000000,8.56332,8.57956,8.54452,8.56332,155756.12508,0
+EFT.US,D,20050829,000000,8.55368,8.57793,8.54452,8.55893,142151.11704704,0
+EFT.US,D,20050830,000000,8.54806,8.59319,8.54452,8.57793,215427.47028547,0
+EFT.US,D,20050831,000000,8.60293,8.63271,8.55368,8.57429,297072.18695551,0
+EFT.US,D,20050901,000000,8.57956,8.64616,8.54806,8.60293,239707.98288893,0
+EFT.US,D,20050902,000000,8.62393,8.62393,8.55893,8.57429,114512.57204114,0
+EFT.US,D,20050906,000000,8.57956,8.61733,8.56332,8.59844,148011.17171999,0
+EFT.US,D,20050907,000000,8.59319,8.614,8.55893,8.57793,164539.39672731,0
+EFT.US,D,20050908,000000,8.57793,8.60951,8.55893,8.57429,232802.27569254,0
+EFT.US,D,20050909,000000,8.59844,8.60293,8.53478,8.56332,225880.85227584,0
+EFT.US,D,20050912,000000,8.56791,8.57793,8.53202,8.54452,198667.69296587,0
+EFT.US,D,20050913,000000,8.53478,8.59844,8.53202,8.57429,185073.16241311,0
+EFT.US,D,20050914,000000,8.57956,8.59319,8.48906,8.51217,425614.10497753,0
+EFT.US,D,20050915,000000,8.54806,8.54806,8.45967,8.50778,379986.77422516,0
+EFT.US,D,20050916,000000,8.50778,8.55368,8.48009,8.51217,240964.23276429,0
+EFT.US,D,20050919,000000,8.48009,8.53202,8.46425,8.51217,207683.56467351,0
+EFT.US,D,20050920,000000,8.45967,8.51217,8.45537,8.45537,303769.39229603,0
+EFT.US,D,20050921,000000,8.41605,8.42044,8.34715,8.38007,177533.56766492,0
+EFT.US,D,20050922,000000,8.38007,8.38007,8.30315,8.31822,258138.91829963,0
+EFT.US,D,20050923,000000,8.31822,8.344,8.22077,8.25791,345015.04083093,0
+EFT.US,D,20050926,000000,8.30857,8.31402,8.19271,8.25102,252262.09965836,0
+EFT.US,D,20050927,000000,8.25102,8.30857,8.13107,8.18708,408451.99241841,0
+EFT.US,D,20050928,000000,8.19271,8.32806,8.16265,8.26734,285764.89032928,0
+EFT.US,D,20050929,000000,8.30857,8.42913,8.28663,8.38007,216683.72016083,0
+EFT.US,D,20050930,000000,8.41605,8.45967,8.37548,8.42044,193651.07544859,0
+EFT.US,D,20051003,000000,8.42044,8.50443,8.39475,8.46796,261692.87958169,0
+EFT.US,D,20051004,000000,8.46425,8.49604,8.41605,8.42044,250599.32355144,0
+EFT.US,D,20051005,000000,8.42913,8.45967,8.34715,8.37548,238446.49427349,0
+EFT.US,D,20051006,000000,8.38435,8.43495,8.30315,8.35974,196789.08076695,0
+EFT.US,D,20051007,000000,8.30857,8.46425,8.30315,8.46425,190937.40807813,0
+EFT.US,D,20051010,000000,8.46425,8.48906,8.39475,8.46796,182759.73478609,0
+EFT.US,D,20051011,000000,8.45537,8.49604,8.34715,8.42302,167272.97131015,0
+EFT.US,D,20051012,000000,8.38435,8.44926,8.30857,8.42044,197844.16302256,0
+EFT.US,D,20051013,000000,8.45967,8.45967,8.28061,8.29703,141948.90167928,0
+EFT.US,D,20051014,000000,8.26917,8.35343,8.23986,8.23986,113882.87548144,0
+EFT.US,D,20051017,000000,8.28663,8.31402,8.18068,8.22679,199516.36886164,0
+EFT.US,D,20051018,000000,8.25542,8.30857,8.1974,8.1974,171041.72093621,0
+EFT.US,D,20051019,000000,8.20951,8.23013,8.05947,8.13641,342914.30605187,0
+EFT.US,D,20051020,000000,8.126,8.29026,8.10785,8.23527,390651.80131547,0
+EFT.US,D,20051021,000000,8.25542,8.33847,8.20274,8.33426,242213.14840352,0
+EFT.US,D,20051024,000000,8.33847,8.344,8.25542,8.26917,233635.23536802,0
+EFT.US,D,20051025,000000,8.26734,8.29026,8.23527,8.26917,409079.59348208,0
+EFT.US,D,20051026,000000,8.26734,8.29703,8.25542,8.29026,219599.60289905,0
+EFT.US,D,20051027,000000,8.29703,8.30857,8.25542,8.25791,140048.28677193,0
+EFT.US,D,20051028,000000,8.29703,8.33426,8.23986,8.28061,208303.83150103,0
+EFT.US,D,20051031,000000,8.38007,8.38007,8.26734,8.33847,215218.9684296,0
+EFT.US,D,20051101,000000,8.29703,8.38962,8.29703,8.36576,239707.98288893,0
+EFT.US,D,20051102,000000,8.35974,8.45537,8.33139,8.43495,153455.27042923,0
+EFT.US,D,20051103,000000,8.46425,8.46425,8.38962,8.43495,162037.37445679,0
+EFT.US,D,20051104,000000,8.44115,8.46425,8.34715,8.38007,184447.65684548,0
+EFT.US,D,20051107,000000,8.38533,8.38533,8.2744,8.37101,223786.4039849,0
+EFT.US,D,20051108,000000,8.38962,8.39841,8.30315,8.33847,213959.5753102,0
+EFT.US,D,20051109,000000,8.30857,8.344,8.25102,8.31822,309008.13239344,0
+EFT.US,D,20051110,000000,8.344,8.35974,8.31402,8.33847,173976.46313879,0
+EFT.US,D,20051111,000000,8.33139,8.38435,8.31402,8.38435,135244.36210262,0
+EFT.US,D,20051114,000000,8.33426,8.39475,8.2744,8.28061,178786.67429622,0
+EFT.US,D,20051115,000000,8.23986,8.37101,8.20274,8.32806,210600.49515973,0
+EFT.US,D,20051116,000000,8.26917,8.37101,8.25102,8.25102,202858.68504379,0
+EFT.US,D,20051117,000000,8.20274,8.2744,8.13107,8.25102,328480.52933549,0
+EFT.US,D,20051118,000000,8.21456,8.25542,8.18708,8.22679,250389.77394754,0
+EFT.US,D,20051121,000000,8.18708,8.18708,8.08762,8.1447,358211.4271363,0
+EFT.US,D,20051122,000000,8.16265,8.20951,8.01615,8.06444,506222.59885629,0
+EFT.US,D,20051123,000000,8.10785,8.1974,8.10366,8.13107,436076.91670005,0
+EFT.US,D,20051125,000000,8.13107,8.1974,8.13107,8.14213,96517.499806567,0
+EFT.US,D,20051128,000000,8.13107,8.32377,8.11504,8.32377,457231.99696138,0
+EFT.US,D,20051129,000000,8.28061,8.29026,8.15768,8.22077,333087.47737715,0
+EFT.US,D,20051130,000000,8.22077,8.22077,8.126,8.14823,320309.14253156,0
+EFT.US,D,20051201,000000,8.11998,8.18068,8.11998,8.15425,361547.45683032,0
+EFT.US,D,20051202,000000,8.14213,8.14823,8.10785,8.1447,345015.04083093,0
+EFT.US,D,20051205,000000,8.14823,8.23013,8.10366,8.126,724149.99591626,0
+EFT.US,D,20051206,000000,8.11504,8.16265,8.07409,8.08323,370553.89880577,0
+EFT.US,D,20051207,000000,8.07809,8.14823,8.04316,8.08323,912775.02411541,0
+EFT.US,D,20051208,000000,8.09517,8.13641,8.07409,8.11998,635808.0739057,0
+EFT.US,D,20051209,000000,8.14213,8.16714,8.09004,8.14823,540545.77622647,0
+EFT.US,D,20051212,000000,8.10366,8.19271,8.04802,8.09004,615499.5740441,0
+EFT.US,D,20051213,000000,8.10366,8.126,8.05346,8.05346,458697.79644064,0
+EFT.US,D,20051214,000000,8.03381,8.06749,8.01615,8.02054,469993.56783868,0
+EFT.US,D,20051215,000000,8.01137,8.04316,7.98532,8.01137,558758.78004909,0
+EFT.US,D,20051216,000000,8.00717,8.08323,8.00134,8.05346,283250.29508252,0
+EFT.US,D,20051219,000000,8.06749,8.10366,8.03381,8.10366,393585.49576999,0
+EFT.US,D,20051220,000000,8.05346,8.1447,8.04316,8.08323,472091.15937368,0
+EFT.US,D,20051221,000000,8.00717,8.06444,7.97644,7.99028,416811.97386586,0
+EFT.US,D,20051222,000000,8.00717,8.00717,7.94304,7.969,469372.25326312,0
+EFT.US,D,20051223,000000,7.95392,8.01615,7.93807,7.969,291001.53493064,0
+EFT.US,D,20051227,000000,7.99028,8.05947,7.97404,8.0234,740277.98118012,0
+EFT.US,D,20051228,000000,8.0234,8.07409,8.02054,8.03914,427078.85670875,0
+EFT.US,D,20051229,000000,8.03381,8.06444,8.0234,8.03914,718285.75025121,0
+EFT.US,D,20051230,000000,8.03381,8.11504,8.02054,8.04316,795746.80907946,0
+EFT.US,D,20060103,000000,8.07409,8.16265,8.07409,8.14213,348782.74270898,0
+EFT.US,D,20060104,000000,8.14823,8.21456,8.13107,8.18068,271521.80375246,0
+EFT.US,D,20060105,000000,8.18068,8.24578,8.18068,8.24578,247034.88478916,0
+EFT.US,D,20060106,000000,8.26917,8.32377,8.16714,8.32377,709086.52264017,0
+EFT.US,D,20060109,000000,8.344,8.42302,8.344,8.38533,598330.12724887,0
+EFT.US,D,20060110,000000,8.38533,8.41605,8.344,8.39841,318838.1043122,0
+EFT.US,D,20060111,000000,8.39841,8.4107,8.37548,8.4107,234687.17437958,0
+EFT.US,D,20060112,000000,8.4107,8.46425,8.40451,8.44374,240539.89481641,0
+EFT.US,D,20060113,000000,8.45967,8.45967,8.39475,8.43495,176690.13050921,0
+EFT.US,D,20060117,000000,8.40451,8.44115,8.39841,8.42302,189248.43827072,0
+EFT.US,D,20060118,000000,8.39841,8.44374,8.39475,8.44115,238666.52135758,0
+EFT.US,D,20060119,000000,8.39475,8.43495,8.37548,8.42302,250599.32355144,0
+EFT.US,D,20060120,000000,8.43495,8.44115,8.39475,8.40451,217094.43738448,0
+EFT.US,D,20060123,000000,8.44115,8.44926,8.39475,8.42302,198260.11898628,0
+EFT.US,D,20060124,000000,8.43495,8.46796,8.39475,8.46796,204536.12962298,0
+EFT.US,D,20060125,000000,8.46425,8.48009,8.40451,8.41605,351925.98676743,0
+EFT.US,D,20060126,000000,8.42913,8.46796,8.41605,8.44926,202858.68504379,0
+EFT.US,D,20060127,000000,8.44374,8.48477,8.42044,8.46796,177120.75494524,0
+EFT.US,D,20060130,000000,8.48009,8.50443,8.45537,8.48477,265033.10026781,0
+EFT.US,D,20060131,000000,8.47476,8.53202,8.45537,8.46796,322403.59082252,0
+EFT.US,D,20060201,000000,8.45537,8.48009,8.40451,8.46796,178786.67429622,0
+EFT.US,D,20060202,000000,8.47476,8.53478,8.39841,8.39841,357375.32421674,0
+EFT.US,D,20060203,000000,8.40451,8.50443,8.40451,8.49604,248717.56810844,0
+EFT.US,D,20060206,000000,8.50079,8.53478,8.39841,8.45537,271946.14170035,0
+EFT.US,D,20060207,000000,8.45537,8.51217,8.42302,8.50443,189469.51310284,0
+EFT.US,D,20060208,000000,8.48906,8.52152,8.46425,8.48477,172509.6159115,0
+EFT.US,D,20060209,000000,8.48477,8.53202,8.47476,8.50778,235735.97014706,0
+EFT.US,D,20060210,000000,8.52152,8.54806,8.51217,8.54013,144660.47355369,0
+EFT.US,D,20060213,000000,8.53202,8.55893,8.52152,8.55893,239504.71977316,0
+EFT.US,D,20060214,000000,8.55368,8.56791,8.53478,8.54452,236365.66670679,0
+EFT.US,D,20060215,000000,8.55893,8.56791,8.49604,8.51217,218136.94666386,0
+EFT.US,D,20060216,000000,8.45537,8.53202,8.44115,8.50079,212918.11377882,0
+EFT.US,D,20060217,000000,8.52152,8.52152,8.45967,8.48906,211222.85748329,0
+EFT.US,D,20060221,000000,8.50443,8.52152,8.48477,8.52152,237823.08420187,0
+EFT.US,D,20060222,000000,8.53478,8.56791,8.50443,8.53202,289328.28134354,0
+EFT.US,D,20060223,000000,8.52152,8.55893,8.48906,8.54452,279065.58949272,0
+EFT.US,D,20060224,000000,8.53202,8.56791,8.53202,8.56791,173764.81803884,0
+EFT.US,D,20060227,000000,8.56332,8.57793,8.54452,8.55368,207268.65645778,0
+EFT.US,D,20060228,000000,8.57429,8.57793,8.51217,8.53202,245569.08530992,0
+EFT.US,D,20060301,000000,8.55893,8.614,8.55368,8.59844,342914.30605187,0
+EFT.US,D,20060302,000000,8.60293,8.614,8.57956,8.59844,238242.18340968,0
+EFT.US,D,20060303,000000,8.60951,8.614,8.54806,8.57793,220242.92018302,0
+EFT.US,D,20060306,000000,8.55893,8.5868,8.49604,8.50079,269225.14009375,0
+EFT.US,D,20060307,000000,8.52152,8.52152,8.43495,8.48477,304602.35197153,0
+EFT.US,D,20060308,000000,8.45967,8.51217,8.42913,8.51217,199306.81925775,0
+EFT.US,D,20060309,000000,8.51217,8.55893,8.48477,8.55893,137752.67086126,0
+EFT.US,D,20060310,000000,8.56791,8.57956,8.50079,8.51217,242435.27098364,0
+EFT.US,D,20060313,000000,8.52152,8.59319,8.52152,8.59319,192607.51842118,0
+EFT.US,D,20060314,000000,8.60293,8.62393,8.57793,8.62393,205999.83360619,0
+EFT.US,D,20060315,000000,8.60293,8.62393,8.57429,8.60293,200349.32853713,0
+EFT.US,D,20060316,000000,8.60293,8.65981,8.60293,8.65981,200142.9221773,0
+EFT.US,D,20060317,000000,8.63691,8.69255,8.63691,8.68328,207683.56467351,0
+EFT.US,D,20060320,000000,8.69713,8.7144,8.66859,8.7144,256878.47743219,0
+EFT.US,D,20060321,000000,8.70066,8.7144,8.65513,8.66354,238666.52135758,0
+EFT.US,D,20060322,000000,8.62927,8.62927,8.54806,8.60293,342290.89598029,0
+EFT.US,D,20060323,000000,8.614,8.64071,8.54452,8.57956,296027.58218009,0
+EFT.US,D,20060324,000000,8.5868,8.614,8.57793,8.614,169366.37185306,0
+EFT.US,D,20060327,000000,8.62927,8.63691,8.53478,8.57956,207048.6293737,0
+EFT.US,D,20060328,000000,8.60293,8.62927,8.54806,8.57429,327846.64178371,0
+EFT.US,D,20060329,000000,8.57429,8.59844,8.54806,8.59844,186955.9656041,0
+EFT.US,D,20060330,000000,8.59844,8.61733,8.57793,8.59844,199729.06170959,0
+EFT.US,D,20060331,000000,8.62927,8.66354,8.60951,8.61733,291218.41877068,0
+EFT.US,D,20060403,000000,8.62927,8.69713,8.62393,8.66354,298958.13339058,0
+EFT.US,D,20060404,000000,8.64071,8.69063,8.64071,8.68328,153667.96327716,0
+EFT.US,D,20060405,000000,8.66859,8.69713,8.64616,8.64616,200349.32853713,0
+EFT.US,D,20060406,000000,8.63691,8.65513,8.59844,8.61733,180676.81172335,0
+EFT.US,D,20060407,000000,8.60293,8.62393,8.55893,8.57793,155341.21686429,0
+EFT.US,D,20060410,000000,8.55368,8.57956,8.52152,8.53202,191565.00914181,0
+EFT.US,D,20060411,000000,8.52152,8.53202,8.44926,8.47476,261280.06686203,0
+EFT.US,D,20060412,000000,8.45967,8.47476,8.41605,8.45537,242007.78979169,0
+EFT.US,D,20060413,000000,8.45537,8.46796,8.40451,8.44374,241594.97707201,0
+EFT.US,D,20060417,000000,8.45967,8.47476,8.39475,8.41605,221496.02681432,0
+EFT.US,D,20060418,000000,8.42044,8.48009,8.42044,8.46796,320730.33723539,0
+EFT.US,D,20060419,000000,8.44115,8.44374,8.36576,8.39841,366587.12480401,0
+EFT.US,D,20060420,000000,8.39841,8.41605,8.33847,8.38533,266715.7835871,0
+EFT.US,D,20060421,000000,8.37548,8.4107,8.37548,8.37548,248508.01850455,0
+EFT.US,D,20060424,000000,8.37101,8.38962,8.33847,8.35974,259388.88168686,0
+EFT.US,D,20060425,000000,8.37101,8.38435,8.33426,8.35343,295192.52700857,0
+EFT.US,D,20060426,000000,8.35974,8.38007,8.32806,8.35343,220031.27508309,0
+EFT.US,D,20060427,000000,8.35343,8.38007,8.33139,8.38007,163295.71982819,0
+EFT.US,D,20060428,000000,8.39475,8.40451,8.35343,8.39841,219408.9127595,0
+EFT.US,D,20060501,000000,8.38533,8.43495,8.38533,8.43495,324282.20302145,0
+EFT.US,D,20060502,000000,8.44115,8.45537,8.41605,8.44374,320730.33723539,0
+EFT.US,D,20060503,000000,8.44374,8.46796,8.42302,8.46796,312559.99817949,0
+EFT.US,D,20060504,000000,8.44374,8.53202,8.44115,8.53202,292882.24262562,0
+EFT.US,D,20060505,000000,8.51217,8.53202,8.43495,8.44115,230082.32183396,0
+EFT.US,D,20060508,000000,8.43495,8.46796,8.39475,8.44115,290163.33651507,0
+EFT.US,D,20060509,000000,8.42302,8.45967,8.41605,8.42044,312781.07301159,0
+EFT.US,D,20060510,000000,8.42913,8.45967,8.41605,8.45967,192607.51842118,0
+EFT.US,D,20060511,000000,8.45967,8.45967,8.40451,8.41605,279487.83194457,0
+EFT.US,D,20060512,000000,8.42913,8.44115,8.4107,8.43495,195328.52002777,0
+EFT.US,D,20060515,000000,8.42302,8.45967,8.42044,8.44115,151993.66194203,0
+EFT.US,D,20060516,000000,8.42044,8.49604,8.41605,8.49604,227770.98970299,0
+EFT.US,D,20060517,000000,8.48009,8.49604,8.45537,8.46796,152827.66936556,0
+EFT.US,D,20060518,000000,8.48009,8.48906,8.44115,8.48477,181922.58411852,0
+EFT.US,D,20060519,000000,8.45967,8.55893,8.45967,8.55368,234889.38974735,0
+EFT.US,D,20060522,000000,8.50079,8.50079,8.38007,8.44115,275716.98682246,0
+EFT.US,D,20060523,000000,8.37548,8.42044,8.37548,8.39841,277390.24040958,0
+EFT.US,D,20060524,000000,8.41605,8.41605,8.33139,8.38962,318634.84119643,0
+EFT.US,D,20060525,000000,8.38962,8.4107,8.36576,8.38962,320113.21365192,0
+EFT.US,D,20060526,000000,8.38007,8.46425,8.38007,8.46425,148011.17171999,0
+EFT.US,D,20060530,000000,8.44926,8.51217,8.44374,8.51217,226308.3334678,0
+EFT.US,D,20060531,000000,8.53202,8.55368,8.53202,8.55368,327846.64178371,0
+EFT.US,D,20060601,000000,8.55368,8.65132,8.54013,8.54013,911111.20026045,0
+EFT.US,D,20060602,000000,8.54452,8.55368,8.51217,8.53202,199729.06170959,0
+EFT.US,D,20060605,000000,8.52152,8.53202,8.46425,8.50079,250389.77394754,0
+EFT.US,D,20060606,000000,8.48477,8.50778,8.42044,8.49604,205171.06492278,0
+EFT.US,D,20060607,000000,8.51217,8.54013,8.50778,8.52152,218352.78275587,0
+EFT.US,D,20060608,000000,8.53202,8.53202,8.50079,8.53202,222119.4368859,0
+EFT.US,D,20060609,000000,8.53202,8.53478,8.50443,8.53478,178997.27164813,0
+EFT.US,D,20060612,000000,8.53478,8.57793,8.53478,8.57793,152195.87730981,0
+EFT.US,D,20060613,000000,8.56332,8.60951,8.55368,8.60951,249550.52778394,0
+EFT.US,D,20060614,000000,8.62393,8.65132,8.56791,8.60293,275089.38575878,0
+EFT.US,D,20060615,000000,8.59844,8.65513,8.57956,8.62927,224428.67352084,0
+EFT.US,D,20060616,000000,8.63271,8.68148,8.62927,8.64071,189046.22290298,0
+EFT.US,D,20060619,000000,8.65132,8.69063,8.64616,8.69063,246200.87736564,0
+EFT.US,D,20060620,000000,8.69255,8.71899,8.68328,8.71899,324499.08686146,0
+EFT.US,D,20060621,000000,8.65513,8.69713,8.64071,8.69713,328267.83648754,0
+EFT.US,D,20060622,000000,8.68328,8.69713,8.61733,8.68148,298958.13339058,0
+EFT.US,D,20060623,000000,8.69713,8.74084,8.66354,8.74084,985641.7078782,0
+EFT.US,D,20060626,000000,8.74084,8.76205,8.69063,8.70419,269852.74115742,0
+EFT.US,D,20060627,000000,8.7144,8.72987,8.62927,8.65132,277804.10087727,0
+EFT.US,D,20060628,000000,8.62927,8.69713,8.62927,8.69713,298118.88722698,0
+EFT.US,D,20060629,000000,8.69255,8.69255,8.65132,8.67528,203074.52113581,0
+EFT.US,D,20060630,000000,8.68328,8.69063,8.63691,8.63691,325332.04653697,0
+EFT.US,D,20060703,000000,8.65132,8.69713,8.65132,8.69713,161204.41478131,0
+EFT.US,D,20060705,000000,8.69063,8.70991,8.68148,8.70991,174394.51459856,0
+EFT.US,D,20060706,000000,8.71899,8.74724,8.69255,8.74724,209766.48773622,0
+EFT.US,D,20060707,000000,8.73626,8.75183,8.69255,8.73626,199937.56356547,0
+EFT.US,D,20060710,000000,8.75183,8.75183,8.70991,8.72987,182553.32842626,0
+EFT.US,D,20060711,000000,8.72987,8.72987,8.69063,8.72442,205374.32803856,0
+EFT.US,D,20060712,000000,8.72442,8.73626,8.69063,8.73626,199306.81925775,0
+EFT.US,D,20060713,000000,8.72987,8.74084,8.70991,8.72442,244737.17338244,0
+EFT.US,D,20060714,000000,8.70066,8.72442,8.65513,8.69713,279487.83194457,0
+EFT.US,D,20060717,000000,8.69713,8.74724,8.69713,8.73626,270477.19897703,0
+EFT.US,D,20060718,000000,8.73626,8.76205,8.7144,8.72442,297072.18695551,0
+EFT.US,D,20060719,000000,8.72442,8.74724,8.70991,8.74724,281996.14070321,0
+EFT.US,D,20060720,000000,8.70419,8.70419,8.65981,8.68328,201402.31529672,0
+EFT.US,D,20060721,000000,8.69063,8.69063,8.64616,8.67528,234687.17437958,0
+EFT.US,D,20060724,000000,8.69255,8.7144,8.67528,8.7144,208512.33335691,0
+EFT.US,D,20060725,000000,8.70991,8.71899,8.69063,8.70066,249962.29275558,0
+EFT.US,D,20060726,000000,8.7144,8.74724,8.69713,8.74724,265885.96715566,0
+EFT.US,D,20060727,000000,8.74724,8.77301,8.72987,8.75183,212694.94345067,0
+EFT.US,D,20060728,000000,8.74724,8.75183,8.66859,8.69713,262741.6753492,0
+EFT.US,D,20060731,000000,8.70419,8.77301,8.70066,8.74724,367626.49083934,0
+EFT.US,D,20060801,000000,8.76205,8.78874,8.74084,8.78874,209151.45964878,0
+EFT.US,D,20060802,000000,8.78874,8.79792,8.74084,8.77778,245779.68266182,0
+EFT.US,D,20060803,000000,8.78131,8.78695,8.74084,8.77301,196367.88606311,0
+EFT.US,D,20060804,000000,8.74724,8.76205,8.72987,8.73626,178580.26793637,0
+EFT.US,D,20060807,000000,8.74724,8.75183,8.70066,8.74084,277186.97729379,0
+EFT.US,D,20060808,000000,8.7583,8.76205,8.71899,8.75183,254577.62278142,0
+EFT.US,D,20060809,000000,8.77301,8.77301,8.70419,8.74724,234476.57702766,0
+EFT.US,D,20060810,000000,8.72987,8.76758,8.70419,8.76758,331404.79405787,0
+EFT.US,D,20060811,000000,8.76758,8.77778,8.74724,8.77778,172087.37345966,0
+EFT.US,D,20060814,000000,8.77778,8.78695,8.74724,8.77778,241169.5913761,0
+EFT.US,D,20060815,000000,8.78131,8.80812,8.77301,8.77301,264206.42708044,0
+EFT.US,D,20060816,000000,8.80812,8.82751,8.77301,8.78874,303135.50474426,0
+EFT.US,D,20060817,000000,8.79342,8.80451,8.7144,8.73626,453046.24362358,0
+EFT.US,D,20060818,000000,8.74084,8.78131,8.7144,8.72987,615499.5740441,0
+EFT.US,D,20060821,000000,8.72987,8.72987,8.69255,8.71899,318224.12397281,0
+EFT.US,D,20060822,000000,8.69063,8.69063,8.65132,8.66859,294562.83044884,0
+EFT.US,D,20060823,000000,8.68148,8.69713,8.64616,8.65132,259814.26738277,0
+EFT.US,D,20060824,000000,8.63691,8.65981,8.614,8.64616,538667.16402754,0
+EFT.US,D,20060825,000000,8.64071,8.65513,8.62927,8.65132,283677.77627448,0
+EFT.US,D,20060828,000000,8.65981,8.70066,8.65132,8.66354,343120.71241171,0
+EFT.US,D,20060829,000000,8.69063,8.69255,8.65513,8.68148,330352.85504631,0
+EFT.US,D,20060830,000000,8.68148,8.70991,8.67528,8.69713,239924.86672897,0
+EFT.US,D,20060831,000000,8.7144,8.7144,8.67528,8.69713,316753.08575345,0
+EFT.US,D,20060901,000000,8.70066,8.73626,8.69063,8.71899,231542.88257313,0
+EFT.US,D,20060905,000000,8.71899,8.74724,8.7144,8.73626,254355.50020128,0
+EFT.US,D,20060906,000000,8.74084,8.74724,8.7144,8.74084,252262.09965836,0
+EFT.US,D,20060907,000000,8.74724,8.76205,8.72987,8.74084,240964.23276429,0
+EFT.US,D,20060908,000000,8.75183,8.77301,8.71899,8.77301,327018.92084832,0
+EFT.US,D,20060911,000000,8.80451,8.80812,8.77301,8.78874,190294.09079417,0
+EFT.US,D,20060912,000000,8.78695,8.81738,8.78695,8.81271,212263.27126666,0
+EFT.US,D,20060913,000000,8.81738,8.83228,8.78874,8.80451,253733.13787771,0
+EFT.US,D,20060914,000000,8.79342,8.83599,8.79342,8.81271,180466.21437144,0
+EFT.US,D,20060915,000000,8.82751,8.84611,8.80812,8.82751,191565.00914181,0
+EFT.US,D,20060918,000000,8.84421,8.87274,8.83228,8.86798,228621.76109482,0
+EFT.US,D,20060919,000000,8.86798,8.88668,8.77301,8.81271,473978.15355676,0
+EFT.US,D,20060920,000000,8.76205,8.76758,8.71899,8.73626,197628.32693054,0
+EFT.US,D,20060921,000000,8.74084,8.77301,8.72987,8.74724,346485.03130226,0
+EFT.US,D,20060922,000000,8.76205,8.79342,8.73626,8.78131,261477.04348969,0
+EFT.US,D,20060925,000000,8.77778,8.78695,8.70991,8.73626,305237.28727133,0
+EFT.US,D,20060926,000000,8.74724,8.74724,8.63271,8.69063,369088.09932652,0
+EFT.US,D,20060927,000000,8.69063,8.72442,8.69063,8.70066,266518.80695943,0
+EFT.US,D,20060928,000000,8.70066,8.71899,8.69713,8.70419,234889.38974735,0
+EFT.US,D,20060929,000000,8.74724,8.74724,8.70991,8.72442,343974.62704759,0
+EFT.US,D,20061002,000000,8.72987,8.78131,8.70419,8.77301,226514.73982763,0
+EFT.US,D,20061003,000000,8.7583,8.78695,8.74084,8.7583,277390.24040958,0
+EFT.US,D,20061004,000000,8.7583,8.77301,8.71899,8.7583,193855.38631239,0
+EFT.US,D,20061005,000000,8.76758,8.77778,8.74724,8.76758,245154.17709419,0
+EFT.US,D,20061006,000000,8.78695,8.82207,8.76205,8.80451,263793.61436076,0
+EFT.US,D,20061009,000000,8.80451,8.80812,8.68148,8.69713,295601.14873616,0
+EFT.US,D,20061010,000000,8.68328,8.7144,8.64071,8.65981,366587.12480401,0
+EFT.US,D,20061011,000000,8.65132,8.69255,8.63271,8.66859,351718.53265958,0
+EFT.US,D,20061012,000000,8.65981,8.67528,8.64616,8.67528,215633.87664532,0
+EFT.US,D,20061013,000000,8.67528,8.67528,8.64616,8.67528,173344.67108303,0
+EFT.US,D,20061016,000000,8.67528,8.69713,8.65981,8.68328,198471.76408621,0
+EFT.US,D,20061017,000000,8.65132,8.7144,8.65132,8.7144,241800.33568383,0
+EFT.US,D,20061018,000000,8.70066,8.72987,8.69063,8.70066,325119.35368901,0
+EFT.US,D,20061019,000000,8.68328,8.68328,8.63271,8.66354,297284.87980348,0
+EFT.US,D,20061020,000000,8.66354,8.68148,8.63271,8.66354,234054.33457581,0
+EFT.US,D,20061023,000000,8.68328,8.69713,8.66354,8.69713,203286.16623572,0
+EFT.US,D,20061024,000000,8.69713,8.74724,8.69063,8.72442,288280.53332406,0
+EFT.US,D,20061025,000000,8.70991,8.7583,8.69713,8.72987,303769.39229603,0
+EFT.US,D,20061026,000000,8.73626,8.7583,8.7144,8.74724,250599.32355144,0
+EFT.US,D,20061027,000000,8.74724,8.74724,8.70066,8.72987,165178.52301919,0
+EFT.US,D,20061030,000000,8.74084,8.76205,8.72442,8.75183,225682.82790016,0
+EFT.US,D,20061031,000000,8.74084,8.7583,8.72442,8.72442,184447.65684548,0
+EFT.US,D,20061101,000000,8.72987,8.7583,8.72442,8.7583,175224.33102998,0
+EFT.US,D,20061102,000000,8.76205,8.76758,8.73626,8.74084,193226.73750071,0
+EFT.US,D,20061103,000000,8.7144,8.74084,8.69713,8.74084,166434.77289455,0
+EFT.US,D,20061106,000000,8.72987,8.7583,8.72442,8.74724,247872.03545673,0
+EFT.US,D,20061107,000000,8.74084,8.76758,8.73626,8.76758,172087.37345966,0
+EFT.US,D,20061108,000000,8.77778,8.78131,8.72987,8.7583,251437.52196703,0
+EFT.US,D,20061109,000000,8.7583,8.79342,8.74084,8.75183,264409.69019621,0
+EFT.US,D,20061110,000000,8.75183,8.78695,8.74724,8.78131,180466.21437144,0
+EFT.US,D,20061113,000000,8.78131,8.78874,8.74724,8.76205,324912.94732917,0
+EFT.US,D,20061114,000000,8.76205,8.78131,8.76205,8.77301,253943.73522961,0
+EFT.US,D,20061115,000000,8.76205,8.78874,8.75183,8.75183,276135.03828223,0
+EFT.US,D,20061116,000000,8.7583,8.77778,8.74084,8.77301,244519.2417944,0
+EFT.US,D,20061117,000000,8.77301,8.78695,8.75183,8.78695,227770.98970299,0
+EFT.US,D,20061120,000000,8.7144,8.74084,8.68148,8.68328,264409.69019621,0
+EFT.US,D,20061121,000000,8.65981,8.71899,8.65981,8.70066,327426.4948279,0
+EFT.US,D,20061122,000000,8.69063,8.70066,8.68148,8.69713,251649.16706696,0
+EFT.US,D,20061124,000000,8.70419,8.71899,8.67528,8.70991,138596.10801692,0
+EFT.US,D,20061127,000000,8.7144,8.71899,8.67528,8.70419,300636.62571778,0
+EFT.US,D,20061128,000000,8.70419,8.7144,8.68148,8.7144,236778.47942647,0
+EFT.US,D,20061129,000000,8.71899,8.78131,8.70419,8.78131,457021.39960947,0
+EFT.US,D,20061130,000000,8.78131,8.80451,8.74724,8.80451,357153.20163661,0
+EFT.US,D,20061201,000000,8.80451,8.82751,8.78874,8.81738,259600.5267868,0
+EFT.US,D,20061204,000000,8.81738,8.84611,8.80451,8.84611,290797.22406685,0
+EFT.US,D,20061205,000000,8.82207,8.83228,8.79342,8.82751,287234.88080061,0
+EFT.US,D,20061206,000000,8.82751,8.83599,8.79792,8.82751,396723.50108835,0
+EFT.US,D,20061207,000000,8.81738,8.81738,8.79342,8.81738,298958.13339058,0
+EFT.US,D,20061208,000000,8.82207,8.83228,8.79792,8.82207,243050.29907107,0
+EFT.US,D,20061211,000000,8.82751,8.83228,8.80451,8.80812,239504.71977316,0
+EFT.US,D,20061212,000000,8.82207,8.82751,8.79342,8.81738,215427.47028547,0
+EFT.US,D,20061213,000000,8.82751,8.83228,8.81271,8.83228,366999.93752369,0
+EFT.US,D,20061214,000000,8.82751,8.8527,8.81738,8.84421,274259.56932736,0
+EFT.US,D,20061215,000000,8.85556,8.93728,8.83228,8.85556,538667.16402754,0
+EFT.US,D,20061218,000000,8.87274,8.90901,8.86377,8.88201,253316.13416596,0
+EFT.US,D,20061219,000000,8.89317,8.90251,8.82207,8.85919,233218.23165627,0
+EFT.US,D,20061220,000000,8.81738,8.82751,8.74084,8.81738,433154.74747373,0
+EFT.US,D,20061221,000000,8.81738,8.82751,8.79342,8.81738,170628.90821653,0
+EFT.US,D,20061222,000000,8.86377,8.86377,8.78131,8.81738,205580.7343984,0
+EFT.US,D,20061226,000000,8.82207,8.83599,8.78695,8.82751,493024.11705489,0
+EFT.US,D,20061227,000000,8.81738,8.84611,8.79792,8.81738,249335.73943995,0
+EFT.US,D,20061228,000000,8.80451,8.83228,8.79342,8.80812,310470.78862863,0
+EFT.US,D,20061229,000000,8.83228,8.84421,8.78695,8.79792,394844.88888941,0
+EFT.US,D,20070103,000000,8.78874,8.82751,8.78131,8.82751,297284.87980348,0
+EFT.US,D,20070104,000000,8.83228,8.90901,8.82751,8.89317,319892.13881982,0
+EFT.US,D,20070105,000000,8.90251,8.93249,8.88201,8.90901,216049.83260906,0
+EFT.US,D,20070108,000000,8.91465,8.95959,8.89784,8.95034,218978.28832351,0
+EFT.US,D,20070109,000000,8.95588,8.98746,8.93728,8.98746,250389.77394754,0
+EFT.US,D,20070110,000000,8.99309,9.00349,8.95959,8.99309,242435.27098364,0
+EFT.US,D,20070111,000000,9.00349,9.0475,9.00349,9.03519,402799.39185332,0
+EFT.US,D,20070112,000000,9.04177,9.06459,9.02096,9.06459,322202.42320276,0
+EFT.US,D,20070116,000000,9.05694,9.07471,9.00818,9.07471,296225.60655577,0
+EFT.US,D,20070117,000000,9.07088,9.10142,9.0475,9.07757,226308.3334678,0
+EFT.US,D,20070118,000000,9.04177,9.04177,9.00818,9.03233,185702.8589728,0
+EFT.US,D,20070119,000000,9.0475,9.06171,9.00818,9.0475,320309.14253156,0
+EFT.US,D,20070122,000000,9.05694,9.12337,9.05323,9.08233,305866.98383103,0
+EFT.US,D,20070123,000000,9.07757,9.12337,9.07471,9.10142,218773.97745971,0
+EFT.US,D,20070124,000000,9.11861,9.12337,9.07088,9.08997,305028.78541545,0
+EFT.US,D,20070125,000000,9.07088,9.08997,9.00349,9.02563,383111.15881924,0
+EFT.US,D,20070126,000000,9.02563,9.04177,8.95588,9.00349,522753.96710765,0
+EFT.US,D,20070129,000000,9.00722,9.00818,8.98746,9.00818,329097.65291897,0
+EFT.US,D,20070130,000000,9.00818,9.02096,8.98746,9.00722,313403.43533518,0
+EFT.US,D,20070131,000000,9.00722,9.05323,8.98746,9.04177,527152.41329344,0
+EFT.US,D,20070201,000000,9.03233,9.07471,9.00722,9.04177,441105.05944556,0
+EFT.US,D,20070202,000000,9.04177,9.05694,9.02096,9.05694,617178.06637129,0
+EFT.US,D,20070205,000000,9.05694,9.05694,8.99786,9.02563,485070.66183899,0
+EFT.US,D,20070206,000000,9.0475,9.05323,9.02096,9.04177,265669.08331564,0
+EFT.US,D,20070207,000000,9.06459,9.06459,9.03519,9.05323,326590.39190837,0
+EFT.US,D,20070208,000000,9.05694,9.06171,9.03519,9.06171,241800.33568383,0
+EFT.US,D,20070209,000000,9.06171,9.17492,9.04177,9.13292,563159.32173092,0
+EFT.US,D,20070212,000000,9.13769,9.18636,9.13292,9.18636,235737.01789509,0
+EFT.US,D,20070213,000000,9.16919,9.31045,9.16919,9.26464,950994.77637,0
+EFT.US,D,20070214,000000,9.27704,9.28659,9.18636,9.18636,400907.15893015,0
+EFT.US,D,20070215,000000,9.21023,9.29422,9.20545,9.27036,444657.9729796,0
+EFT.US,D,20070216,000000,9.24555,9.24555,9.15296,9.17872,237408.17598619,0
+EFT.US,D,20070220,000000,9.17872,9.19878,9.10714,9.12816,298328.43683088,0
+EFT.US,D,20070221,000000,9.09666,9.13769,9.06459,9.08997,376416.04897477,0
+EFT.US,D,20070222,000000,9.07757,9.10714,9.03519,9.06171,382083.31801214,0
+EFT.US,D,20070223,000000,9.04177,9.09474,9.03519,9.09474,240351.30017289,0
+EFT.US,D,20070226,000000,9.12816,9.12816,9.08233,9.11192,184648.82446521,0
+EFT.US,D,20070227,000000,9.11192,9.11192,8.81738,8.93728,506016.19249645,0
+EFT.US,D,20070228,000000,8.94651,9.05694,8.94271,9.04177,330572.88213041,0
+EFT.US,D,20070301,000000,8.82207,9.04177,8.614,8.96867,625555.85953508,0
+EFT.US,D,20070302,000000,8.98746,9.00349,8.83228,8.84611,614663.47112454,0
+EFT.US,D,20070305,000000,8.81271,8.83599,8.73626,8.77778,564419.76259835,0
+EFT.US,D,20070306,000000,8.80812,8.82751,8.75183,8.78131,471887.8962579,0
+EFT.US,D,20070307,000000,8.77301,8.81271,8.74724,8.77778,496999.27304081,0
+EFT.US,D,20070308,000000,8.78874,8.88201,8.78131,8.85919,665953.87992219,0
+EFT.US,D,20070309,000000,8.85556,8.90251,8.85556,8.88668,307963.52761804,0
+EFT.US,D,20070312,000000,8.91465,8.94651,8.88668,8.94271,230286.63269776,0
+EFT.US,D,20070313,000000,8.94271,8.94271,8.83599,8.86798,349194.50768063,0
+EFT.US,D,20070314,000000,8.86377,8.86798,8.79342,8.82751,337483.8280669,0
+EFT.US,D,20070315,000000,8.82751,8.84611,8.80451,8.81738,296225.60655577,0
+EFT.US,D,20070316,000000,8.83228,8.86377,8.81271,8.83599,257293.3856479,0
+EFT.US,D,20070319,000000,8.8527,8.87274,8.83228,8.8527,298742.29729856,0
+EFT.US,D,20070320,000000,8.86377,8.89784,8.85919,8.89317,355470.51831732,0
+EFT.US,D,20070321,000000,8.8527,8.85556,8.77301,8.80451,317589.188673,0
+EFT.US,D,20070322,000000,8.80451,8.81738,8.77301,8.79342,386675.59758153,0
+EFT.US,D,20070323,000000,8.79792,8.84421,8.79792,8.81271,296225.60655577,0
+EFT.US,D,20070326,000000,8.82751,8.85556,8.81738,8.84421,270059.14751725,0
+EFT.US,D,20070327,000000,8.83599,8.87274,8.82207,8.85919,308793.34404946,0
+EFT.US,D,20070328,000000,8.86377,8.86798,8.82207,8.85919,309639.92444919,0
+EFT.US,D,20070329,000000,8.86377,8.94271,8.83228,8.93728,363645.04836531,0
+EFT.US,D,20070330,000000,8.87637,8.92677,8.87637,8.92401,291839.73334622,0
+EFT.US,D,20070402,000000,8.92677,8.95959,8.90251,8.95959,265460.58145976,0
+EFT.US,D,20070403,000000,8.95034,9.00818,8.95034,9.00722,199937.56356547,0
+EFT.US,D,20070404,000000,9.00349,9.05694,8.99786,9.05694,202441.68133204,0
+EFT.US,D,20070405,000000,9.05694,9.05694,9.02096,9.0475,242435.27098364,0
+EFT.US,D,20070409,000000,9.05694,9.08233,9.0475,9.08233,187995.33163942,0
+EFT.US,D,20070410,000000,9.08997,9.12337,9.06459,9.12337,255615.94106872,0
+EFT.US,D,20070411,000000,9.11192,9.12816,9.09666,9.09666,262518.50502106,0
+EFT.US,D,20070412,000000,9.11861,9.15678,9.10714,9.14819,325119.35368901,0
+EFT.US,D,20070413,000000,9.13769,9.17492,9.13292,9.15296,341456.88855677,0
+EFT.US,D,20070416,000000,9.16919,9.19114,9.16347,9.18636,398609.44752342,0
+EFT.US,D,20070417,000000,9.18636,9.19592,9.16919,9.18636,380183.75085282,0
+EFT.US,D,20070418,000000,9.19114,9.19114,9.14819,9.15678,341246.29120486,0
+EFT.US,D,20070419,000000,9.12816,9.19878,9.08233,9.14819,440476.41063385,0
+EFT.US,D,20070420,000000,9.13292,9.17872,9.13292,9.14819,272367.33640417,0
+EFT.US,D,20070423,000000,9.15296,9.16347,9.10714,9.14247,311725.99075597,0
+EFT.US,D,20070424,000000,9.14819,9.18445,9.13769,9.15678,285341.60012941,0
+EFT.US,D,20070425,000000,9.17872,9.19114,9.14819,9.17492,291001.53493064,0
+EFT.US,D,20070426,000000,9.17872,9.19114,9.15678,9.17872,223170.32814945,0
+EFT.US,D,20070427,000000,9.19114,9.19114,9.14819,9.17872,203703.1699475,0
+EFT.US,D,20070430,000000,9.53664,11.0084,9.12816,9.15296,262100.45356128,0
+EFT.US,D,20070501,000000,9.12337,9.19878,9.12337,9.19878,199306.81925775,0
+EFT.US,D,20070502,000000,9.21309,9.23313,9.19592,9.19592,259388.88168686,0
+EFT.US,D,20070503,000000,9.2169,9.2169,9.19114,9.20545,182759.73478609,0
+EFT.US,D,20070504,000000,9.21023,9.22263,9.19114,9.22263,262741.6753492,0
+EFT.US,D,20070507,000000,9.21309,9.25891,9.21309,9.24173,190294.09079417,0
+EFT.US,D,20070508,000000,9.25891,9.26464,9.2169,9.24842,265669.08331564,0
+EFT.US,D,20070509,000000,9.25318,9.27036,9.24173,9.24842,193019.28339284,0
+EFT.US,D,20070510,000000,9.27704,9.29422,9.22263,9.23983,264409.69019621,0
+EFT.US,D,20070511,000000,9.23983,9.26464,9.2169,9.2169,448431.96134577,0
+EFT.US,D,20070514,000000,9.22932,9.27036,9.22263,9.25891,211033.21509179,0
+EFT.US,D,20070515,000000,9.28659,9.28659,9.24555,9.26464,209349.48402446,0
+EFT.US,D,20070516,000000,9.2904,9.3009,9.25891,9.3009,243265.08741506,0
+EFT.US,D,20070517,000000,9.28659,9.31426,9.27704,9.31426,288485.89193587,0
+EFT.US,D,20070518,000000,9.3009,9.32571,9.28659,9.3238,213331.97424652,0
+EFT.US,D,20070521,000000,9.3238,9.33239,9.29422,9.31999,345434.14003873,0
+EFT.US,D,20070522,000000,9.31045,9.31045,9.23983,9.27704,212694.94345067,0
+EFT.US,D,20070523,000000,9.27704,9.2904,9.24173,9.2904,269646.33479759,0
+EFT.US,D,20070524,000000,9.31045,9.3238,9.29422,9.3238,220446.18329879,0
+EFT.US,D,20070525,000000,9.31045,9.35816,9.27036,9.31045,307328.59231821,0
+EFT.US,D,20070529,000000,9.31999,9.32571,9.29422,9.31045,251649.16706696,0
+EFT.US,D,20070530,000000,9.31426,9.33239,9.27036,9.29422,221706.62416623,0
+EFT.US,D,20070531,000000,9.31426,9.31426,9.26464,9.28659,279903.78790831,0
+EFT.US,D,20070601,000000,9.2904,9.2904,9.18636,9.21309,606072.98511282,0
+EFT.US,D,20070604,000000,9.19592,9.2169,9.07757,9.09666,670764.09107964,0
+EFT.US,D,20070605,000000,9.10714,9.12337,9.07088,9.10142,385216.0845904,0
+EFT.US,D,20070606,000000,9.10714,9.10714,9.02563,9.03519,374957.58373165,0
+EFT.US,D,20070607,000000,9.06171,9.08233,8.99309,8.99309,468330.79173176,0
+EFT.US,D,20070608,000000,9.00818,9.06171,8.99309,8.99786,303356.57957638,0
+EFT.US,D,20070611,000000,9.01104,9.07471,9.01104,9.07471,243480.92350709,0
+EFT.US,D,20070612,000000,9.07471,9.12337,9.07088,9.11861,324077.89215764,0
+EFT.US,D,20070613,000000,9.13292,9.30471,9.13292,9.19878,351718.53265958,0
+EFT.US,D,20070614,000000,9.21309,9.24555,9.19592,9.2169,301250.6060572,0
+EFT.US,D,20070615,000000,9.22932,9.24555,9.21023,9.24173,183404.09981807,0
+EFT.US,D,20070618,000000,9.24555,9.31426,9.23983,9.3009,318224.12397281,0
+EFT.US,D,20070619,000000,9.2904,9.29422,9.27036,9.29422,296863.68509965,0
+EFT.US,D,20070620,000000,9.28659,9.28659,9.21023,9.22932,337483.8280669,0
+EFT.US,D,20070621,000000,9.24555,9.24555,9.12816,9.16919,309215.58650131,0
+EFT.US,D,20070622,000000,9.17872,9.23313,9.15678,9.23313,194904.18207988,0
+EFT.US,D,20070625,000000,9.24555,9.2904,9.22263,9.27036,522968.75545165,0
+EFT.US,D,20070626,000000,9.27036,9.28086,8.78874,8.95034,618011.0260468,0
+EFT.US,D,20070627,000000,8.98184,8.98746,8.87274,8.92401,366783.05368366,0
+EFT.US,D,20070628,000000,9.0475,9.08233,9.00349,9.07471,175439.11937396,0
+EFT.US,D,20070629,000000,9.27036,9.27036,9.04177,9.09666,260852.58567006,0
+EFT.US,D,20070702,000000,9.11192,9.21309,9.11192,9.12816,207268.65645778,0
+EFT.US,D,20070703,000000,9.12816,9.18445,9.12816,9.18445,106561.21232132,0
+EFT.US,D,20070705,000000,9.19878,9.25318,9.18636,9.20545,238029.49056172,0
+EFT.US,D,20070706,000000,9.2169,9.25318,9.20545,9.25318,125404.96045168,0
+EFT.US,D,20070709,000000,9.25318,9.3238,9.24555,9.25891,311725.99075597,0
+EFT.US,D,20070710,000000,9.24555,9.26464,9.06459,9.07471,377254.24739036,0
+EFT.US,D,20070711,000000,9.17872,9.19114,9.07757,9.13769,245995.51875384,0
+EFT.US,D,20070712,000000,9.14247,9.15296,9.02563,9.10142,334965.04182806,0
+EFT.US,D,20070713,000000,9.13292,9.13769,8.99786,9.01524,238242.18340968,0
+EFT.US,D,20070716,000000,9.11192,9.12337,9.00722,9.07757,281361.20540341,0
+EFT.US,D,20070717,000000,9.09474,9.09666,9.00722,9.04177,473770.69944891,0
+EFT.US,D,20070718,000000,9.05323,9.05323,8.7144,8.81738,531754.12259501,0
+EFT.US,D,20070719,000000,8.83228,8.89317,8.73626,8.86377,494705.75262615,0
+EFT.US,D,20070720,000000,8.77301,8.87637,8.68148,8.69713,321987.63485876,0
+EFT.US,D,20070723,000000,8.70066,8.78695,8.69255,8.74724,228399.63851469,0
+EFT.US,D,20070724,000000,8.77301,8.77778,8.44926,8.52152,467288.28245237,0
+EFT.US,D,20070725,000000,8.55368,8.55893,8.23013,8.31402,576780.04598417,0
+EFT.US,D,20070726,000000,8.22679,8.25542,7.93807,8.20951,682496.77340179,0
+EFT.US,D,20070727,000000,8.21456,8.31822,8.13107,8.20274,479831.92174159,0
+EFT.US,D,20070730,000000,8.20788,8.38007,8.19271,8.36576,296027.58218009,0
+EFT.US,D,20070731,000000,8.36576,8.48009,8.35343,8.38962,370553.89880577,0
+EFT.US,D,20070801,000000,8.38962,8.38962,8.17726,8.33847,641672.31957072,0
+EFT.US,D,20070802,000000,8.30857,8.38962,8.30857,8.344,146552.70647688,0
+EFT.US,D,20070803,000000,8.24578,8.31822,8.20274,8.20951,262955.41594518,0
+EFT.US,D,20070806,000000,8.20274,8.20951,7.95392,8.01615,590790.53250067,0
+EFT.US,D,20070807,000000,7.94304,8.15425,7.94304,8.126,373274.90041237,0
+EFT.US,D,20070808,000000,8.126,8.70991,8.10785,8.42913,529446.98145611,0
+EFT.US,D,20070809,000000,8.22679,8.42913,8.22679,8.26917,232802.27569254,0
+EFT.US,D,20070810,000000,8.25102,8.25102,8.01615,8.09774,379348.6956813,0
+EFT.US,D,20070813,000000,8.15425,8.15425,8.03381,8.03381,194278.67651225,0
+EFT.US,D,20070814,000000,7.99028,7.99028,7.79309,7.84044,712640.48392226,0
+EFT.US,D,20070815,000000,7.68353,7.80379,7.45131,7.49617,891847.30517428,0
+EFT.US,D,20070816,000000,7.30318,7.60926,6.93813,7.54695,1289828.103886,0
+EFT.US,D,20070817,000000,7.5333,7.99533,7.50991,7.91812,724979.81234768,0
+EFT.US,D,20070820,000000,7.93807,8.17726,7.91812,8.17726,324282.20302145,0
+EFT.US,D,20070821,000000,8.17726,8.23986,8.11504,8.23986,249550.52778394,0
+EFT.US,D,20070822,000000,8.1974,8.25542,8.11998,8.16265,245362.67895006,0
+EFT.US,D,20070823,000000,8.22077,8.22077,8.13107,8.16265,175647.62122984,0
+EFT.US,D,20070824,000000,8.10785,8.20274,8.06444,8.14213,442366.54806101,0
+EFT.US,D,20070827,000000,8.20951,8.20951,8.08762,8.08762,201810.9370243,0
+EFT.US,D,20070828,000000,8.09517,8.11998,7.97404,8.01137,272773.86263574,0
+EFT.US,D,20070829,000000,8.03381,8.07809,7.98532,8.02054,142151.11704704,0
+EFT.US,D,20070830,000000,7.95917,7.99533,7.85179,7.85179,361130.45311856,0
+EFT.US,D,20070831,000000,7.92329,7.969,7.88549,7.969,194071.22240441,0
+EFT.US,D,20070904,000000,7.969,8.06749,7.92329,8.06749,239924.86672897,0
+EFT.US,D,20070905,000000,8.04316,8.11504,8.04316,8.09774,273836.27912748,0
+EFT.US,D,20070906,000000,8.10366,8.23013,8.09774,8.23013,176278.36553757,0
+EFT.US,D,20070907,000000,8.23013,8.2744,8.19271,8.26402,254355.50020128,0
+EFT.US,D,20070910,000000,8.30315,8.32806,8.20951,8.20951,297913.52861514,0
+EFT.US,D,20070911,000000,8.20274,8.24578,8.18708,8.24578,196579.53116305,0
+EFT.US,D,20070912,000000,8.25102,8.28061,8.20951,8.20951,180249.33053141,0
+EFT.US,D,20070913,000000,8.18068,8.23986,8.17726,8.22679,191565.00914181,0
+EFT.US,D,20070914,000000,8.1974,8.1974,8.06749,8.07809,301054.67717757,0
+EFT.US,D,20070917,000000,8.11504,8.11504,7.98179,7.98179,271946.14170035,0
+EFT.US,D,20070918,000000,7.98179,8.13641,7.98179,8.13641,288075.17471224,0
+EFT.US,D,20070919,000000,8.10366,8.14213,8.06444,8.14213,281361.20540341,0
+EFT.US,D,20070920,000000,8.17726,8.17726,8.10366,8.10366,248717.56810844,0
+EFT.US,D,20070921,000000,8.09774,8.1974,8.09774,8.16714,283875.80065015,0
+EFT.US,D,20070924,000000,8.25102,8.25102,8.16265,8.17726,263683.60081871,0
+EFT.US,D,20070925,000000,8.17726,8.20274,8.10366,8.14823,230713.06614169,0
+EFT.US,D,20070926,000000,8.11504,8.19271,8.10785,8.11998,231542.88257313,0
+EFT.US,D,20070927,000000,8.11998,8.16265,8.08323,8.09517,423522.79993063,0
+EFT.US,D,20070928,000000,8.10785,8.18708,8.08762,8.13107,623663.62661188,0
+EFT.US,D,20071001,000000,8.13107,8.25102,8.10366,8.24578,282840.6256069,0
+EFT.US,D,20071002,000000,8.25102,8.25791,8.23013,8.24578,144878.40514176,0
+EFT.US,D,20071003,000000,8.25542,8.26917,8.21456,8.22077,252481.07899443,0
+EFT.US,D,20071004,000000,8.20274,8.22077,8.15425,8.15425,164769.9012916,0
+EFT.US,D,20071005,000000,8.1721,8.22679,8.13107,8.13107,265033.10026781,0
+EFT.US,D,20071008,000000,8.1447,8.15425,8.09004,8.10785,177326.11355706,0
+EFT.US,D,20071009,000000,8.10366,8.16265,8.09004,8.15425,148860.89536381,0
+EFT.US,D,20071010,000000,8.11504,8.16265,8.05947,8.06749,225682.82790016,0
+EFT.US,D,20071011,000000,8.08323,8.09004,8.03381,8.03381,268172.15333418,0
+EFT.US,D,20071012,000000,8.03381,8.08323,7.81973,8.08323,305866.98383103,0
+EFT.US,D,20071015,000000,8.06444,8.08323,8.0234,8.0234,278440.08392509,0
+EFT.US,D,20071016,000000,7.97644,8.01615,7.96461,7.99533,374745.93863172,0
+EFT.US,D,20071017,000000,8.01137,8.02054,7.94886,7.97404,236778.47942647,0
+EFT.US,D,20071018,000000,7.91308,7.969,7.9039,7.95392,249550.52778394,0
+EFT.US,D,20071019,000000,7.89474,7.92796,7.86829,7.88549,235735.97014706,0
+EFT.US,D,20071022,000000,7.77496,7.86829,7.77115,7.79309,338310.50125426,0
+EFT.US,D,20071023,000000,7.82478,7.84044,7.77496,7.78011,199516.36886164,0
+EFT.US,D,20071024,000000,7.79309,7.82478,7.75187,7.80379,386259.6416178,0
+EFT.US,D,20071025,000000,7.76504,7.78192,7.67475,7.67475,469159.56041517,0
+EFT.US,D,20071026,000000,7.70234,7.81371,7.70234,7.78192,379762.55614898,0
+EFT.US,D,20071029,000000,7.78793,7.8285,7.75187,7.78011,173764.81803884,0
+EFT.US,D,20071030,000000,7.75778,7.79309,7.73564,7.73564,222756.46768176,0
+EFT.US,D,20071031,000000,7.74652,7.75778,7.70528,7.71693,402163.4088055,0
+EFT.US,D,20071101,000000,7.67475,7.726,7.65727,7.70234,481721.01142073,0
+EFT.US,D,20071102,000000,7.71092,7.726,7.67475,7.70234,300843.03207763,0
+EFT.US,D,20071105,000000,7.55506,7.6903,7.55506,7.6652,374383.41781698,0
+EFT.US,D,20071106,000000,7.63236,7.70234,7.62664,7.70234,367423.22772356,0
+EFT.US,D,20071107,000000,7.63236,7.65241,7.52387,7.59495,574262.30749337,0
+EFT.US,D,20071108,000000,7.60383,7.60926,7.5146,7.55144,417869.15161752,0
+EFT.US,D,20071109,000000,7.5333,7.56507,7.46076,7.55144,316536.20191341,0
+EFT.US,D,20071112,000000,7.50991,7.56507,7.50991,7.53989,356936.31779659,0
+EFT.US,D,20071113,000000,7.67007,7.67875,7.49006,7.5333,220659.92389477,0
+EFT.US,D,20071114,000000,7.54286,7.55144,7.49617,7.5041,285764.89032928,0
+EFT.US,D,20071115,000000,7.48433,7.50991,7.44234,7.47203,251016.32726318,0
+EFT.US,D,20071116,000000,7.46076,7.46878,7.37161,7.3867,329936.89908258,0
+EFT.US,D,20071119,000000,7.28428,7.36589,7.25774,7.31244,639782.18214359,0
+EFT.US,D,20071120,000000,7.3406,7.3406,7.18264,7.24583,653180.7838167,0
+EFT.US,D,20071121,000000,7.12862,7.29345,7.12862,7.27313,437550.05041544,0
+EFT.US,D,20071123,000000,7.26425,7.38155,7.26425,7.35625,122475.45698921,0
+EFT.US,D,20071126,000000,7.30795,7.40445,7.30795,7.37629,434299.93605901,0
+EFT.US,D,20071127,000000,7.47889,7.47889,7.35625,7.43261,339246.14023566,0
+EFT.US,D,20071128,000000,7.54286,7.54286,7.39348,7.47203,400831.72107273,0
+EFT.US,D,20071129,000000,7.50037,7.50037,7.35997,7.37161,314806.36993324,0
+EFT.US,D,20071130,000000,7.38155,7.46076,7.36589,7.44653,401537.90323786,0
+EFT.US,D,20071203,000000,7.49006,7.50991,7.44234,7.46076,280116.48075625,0
+EFT.US,D,20071204,000000,7.43814,7.52969,7.43814,7.49617,449483.90035734,0
+EFT.US,D,20071205,000000,7.46076,7.52387,7.46076,7.5146,315703.24223793,0
+EFT.US,D,20071206,000000,7.48433,7.58189,7.46878,7.54695,326387.12879257,0
+EFT.US,D,20071207,000000,7.56507,7.6485,7.53989,7.58656,516477.95647097,0
+EFT.US,D,20071210,000000,7.5333,7.78793,7.5333,7.60926,565878.22784148,0
+EFT.US,D,20071211,000000,7.55506,7.64259,7.5333,7.5333,314867.13931839,0
+EFT.US,D,20071212,000000,7.56031,7.61472,7.52969,7.54695,376624.55083065,0
+EFT.US,D,20071213,000000,7.47203,7.5146,7.43814,7.44234,360297.49344307,0
+EFT.US,D,20071214,000000,7.39823,7.58189,7.39348,7.5041,413687.58927177,0
+EFT.US,D,20071217,000000,7.43814,7.55506,7.42305,7.55144,375571.56407106,0
+EFT.US,D,20071218,000000,7.53989,7.57701,7.49006,7.49617,441318.80004153,0
+EFT.US,D,20071219,000000,7.55506,7.61472,7.5146,7.5146,706409.52645039,0
+EFT.US,D,20071220,000000,7.5333,7.56031,7.45131,7.46878,669297.24385236,0
+EFT.US,D,20071221,000000,7.47203,7.6173,7.45131,7.50991,638240.94480693,0
+EFT.US,D,20071224,000000,7.49617,7.58189,7.49617,7.56031,225254.2989602,0
+EFT.US,D,20071226,000000,7.60383,7.62664,7.55506,7.56507,403845.04437676,0
+EFT.US,D,20071227,000000,7.55144,7.63819,7.49006,7.49006,628687.5783653,0
+EFT.US,D,20071228,000000,7.45131,7.51756,7.39823,7.48433,633507.21925491,0
+EFT.US,D,20071231,000000,7.48433,7.52969,7.43814,7.44234,538430.37297512,0
+EFT.US,D,20080102,000000,7.44234,7.59495,7.44234,7.57073,377613.62496105,0
+EFT.US,D,20080103,000000,7.58656,7.67007,7.58189,7.64259,345227.73367888,0
+EFT.US,D,20080104,000000,7.70528,7.70528,7.60926,7.66149,418877.08521225,0
+EFT.US,D,20080107,000000,7.66149,7.70234,7.62664,7.64259,334550.13361234,0
+EFT.US,D,20080108,000000,7.65241,7.71693,7.65241,7.71092,439756.60774447,0
+EFT.US,D,20080109,000000,7.67875,7.79309,7.65727,7.75187,428750.01479983,0
+EFT.US,D,20080110,000000,7.79309,7.80952,7.71693,7.78793,289838.53462902,0
+EFT.US,D,20080111,000000,7.8285,7.84588,7.77496,7.80952,271636.00828657,0
+EFT.US,D,20080114,000000,7.8602,7.8602,7.81973,7.82478,233012.87304445,0
+EFT.US,D,20080115,000000,7.79653,7.88147,7.79309,7.87241,402394.96111781,0
+EFT.US,D,20080116,000000,7.89063,7.9039,7.81973,7.85581,357699.07835476,0
+EFT.US,D,20080117,000000,7.82478,7.85179,7.65241,7.6903,351191.51540577,0
+EFT.US,D,20080118,000000,7.67475,7.71693,7.56031,7.59896,397773.34460387,0
+EFT.US,D,20080122,000000,7.29345,7.50037,7.09713,7.41763,376066.10113627,0
+EFT.US,D,20080123,000000,7.45131,7.45131,7.19934,7.32676,406436.12522894,0
+EFT.US,D,20080124,000000,7.32153,7.39823,7.31732,7.33688,443138.73835136,0
+EFT.US,D,20080125,000000,7.32676,7.47889,7.32153,7.3406,364695.93962887,0
+EFT.US,D,20080128,000000,7.31732,7.35997,7.31244,7.35092,213642.10766029,0
+EFT.US,D,20080129,000000,7.41457,7.41457,7.33688,7.3406,240949.56429201,0
+EFT.US,D,20080130,000000,7.35997,7.37629,7.20918,7.22216,469779.8272427,0
+EFT.US,D,20080131,000000,7.22216,7.29345,7.1941,7.28782,291543.22065672,0
+EFT.US,D,20080201,000000,7.28782,7.29784,7.24181,7.28428,380394.34820474,0
+EFT.US,D,20080204,000000,7.27313,7.27313,7.18885,7.22216,340614.4991491,0
+EFT.US,D,20080205,000000,7.16327,7.18264,7.06859,7.07268,267158.98099934,0
+EFT.US,D,20080206,000000,7.07785,7.10189,6.97773,6.97773,449274.35075344,0
+EFT.US,D,20080207,000000,7.02774,7.02774,6.90816,6.92017,416050.26105571,0
+EFT.US,D,20080208,000000,6.90816,6.97314,6.87303,6.93047,384738.31149351,0
+EFT.US,D,20080211,000000,6.79686,6.81643,6.65923,6.6767,926885.04669375,0
+EFT.US,D,20080212,000000,6.67337,6.76354,6.64472,6.73998,730384.09663217,0
+EFT.US,D,20080213,000000,6.68166,6.73502,6.53993,6.56789,840089.60075994,0
+EFT.US,D,20080214,000000,6.57667,6.57667,6.38655,6.43866,896943.55154103,0
+EFT.US,D,20080215,000000,6.30581,6.43866,6.30581,6.42969,746395.78186586,0
+EFT.US,D,20080219,000000,6.43381,6.66296,6.39572,6.62858,1012551.0202625,0
+EFT.US,D,20080220,000000,6.61028,6.61648,6.51664,6.56789,719598.57851963,0
+EFT.US,D,20080221,000000,6.53459,6.70152,6.52953,6.62535,710330.19953931,0
+EFT.US,D,20080222,000000,6.64845,6.76354,6.63919,6.72996,392374.29905949,0
+EFT.US,D,20080225,000000,6.74513,6.95968,6.74513,6.93813,764938.82631463,0
+EFT.US,D,20080226,000000,6.91216,7.10189,6.86825,7.09292,709291.88125199,0
+EFT.US,D,20080227,000000,7.0558,7.1188,6.98192,7.02345,377676.4898422,0
+EFT.US,D,20080228,000000,6.96942,7.04443,6.96942,7.01246,220920.81315161,0
+EFT.US,D,20080229,000000,6.98794,7.02774,6.88982,6.97314,323479.62803851,0
+EFT.US,D,20080303,000000,6.91216,7.09292,6.90816,6.98794,266924.28544298,0
+EFT.US,D,20080304,000000,6.79332,7.00885,6.79332,6.98794,294326.03939646,0
+EFT.US,D,20080305,000000,6.93813,7.03203,6.89432,6.90816,284514.92694205,0
+EFT.US,D,20080306,000000,6.90816,6.92017,6.79332,6.79686,278227.39107714,0
+EFT.US,D,20080307,000000,6.75086,6.87303,6.75086,6.85862,257501.88750377,0
+EFT.US,D,20080310,000000,6.79332,6.83496,6.69531,6.73502,322730.48820458,0
+EFT.US,D,20080311,000000,6.69158,6.83991,6.69158,6.80756,320757.5786839,0
+EFT.US,D,20080312,000000,6.85318,6.90328,6.79332,6.81251,137566.17171379,0
+EFT.US,D,20080313,000000,6.74513,6.80164,6.73998,6.79686,215127.81435191,0
+EFT.US,D,20080314,000000,6.72996,6.75905,6.63919,6.65923,287182.49339963,0
+EFT.US,D,20080317,000000,6.39572,6.5576,6.35286,6.5218,419940.54945203,0
+EFT.US,D,20080318,000000,6.56227,6.73998,6.56227,6.66296,239504.71977316,0
+EFT.US,D,20080319,000000,6.58221,6.66898,6.58221,6.61028,355545.95617473,0
+EFT.US,D,20080320,000000,6.57667,6.67337,6.54462,6.67337,233012.87304445,0
+EFT.US,D,20080324,000000,6.64472,6.75905,6.64472,6.70647,235773.68907578,0
+EFT.US,D,20080325,000000,6.72996,6.77873,6.72032,6.75086,412218.64654846,0
+EFT.US,D,20080326,000000,6.79686,6.79686,6.65389,6.69158,262323.62388943,0
+EFT.US,D,20080327,000000,6.68166,6.79332,6.6767,6.73502,418090.22644962,0
+EFT.US,D,20080328,000000,6.70647,6.76881,6.6346,6.64472,501396.67147856,0
+EFT.US,D,20080331,000000,6.67337,6.81643,6.61648,6.73998,985486.64117133,0
+EFT.US,D,20080401,000000,6.75086,6.88353,6.75086,6.87303,256878.47743219,0
+EFT.US,D,20080402,000000,6.83991,6.97314,6.83496,6.96942,367209.48712759,0
+EFT.US,D,20080403,000000,6.96532,6.96532,6.90328,6.93516,238299.80955075,0
+EFT.US,D,20080404,000000,6.91216,6.99337,6.91216,6.96532,172643.727658,0
+EFT.US,D,20080407,000000,6.97773,7.12338,6.97773,7.07268,295511.0424065,0
+EFT.US,D,20080408,000000,7.03203,7.1689,6.99337,7.02345,281846.31273643,0
+EFT.US,D,20080409,000000,7.01246,7.03203,6.92485,6.92485,273864.56832401,0
+EFT.US,D,20080410,000000,6.9175,6.98192,6.90816,6.91216,250236.8027367,0
+EFT.US,D,20080411,000000,6.90816,6.96942,6.89956,6.96942,173283.9016979,0
+EFT.US,D,20080414,000000,7.00885,7.07785,6.95968,6.96942,289019.1956778,0
+EFT.US,D,20080415,000000,6.96942,6.98192,6.8296,6.90328,362499.85978003,0
+EFT.US,D,20080416,000000,6.89432,7.02774,6.88982,7.00885,192829.64100132,0
+EFT.US,D,20080417,000000,7.00885,7.03203,6.96532,7.02345,208344.69367381,0
+EFT.US,D,20080418,000000,7.02774,7.22665,7.02774,7.16327,213189.48051587,0
+EFT.US,D,20080421,000000,7.16327,7.16327,7.0494,7.13301,234125.58144113,0
+EFT.US,D,20080422,000000,7.11363,7.28428,7.10189,7.27313,419187.21862603,0
+EFT.US,D,20080423,000000,7.27313,7.36589,7.25774,7.3406,332938.69715838,0
+EFT.US,D,20080424,000000,7.29784,7.36589,7.28428,7.34623,369890.67430944,0
+EFT.US,D,20080425,000000,7.34623,7.389,7.33688,7.35625,226389.01006529,0
+EFT.US,D,20080428,000000,7.36589,7.44234,7.36589,7.40894,234397.99592621,0
+EFT.US,D,20080429,000000,7.42305,7.42305,7.29784,7.33688,220257.58865529,0
+EFT.US,D,20080430,000000,7.35997,7.389,7.27961,7.28782,182141.56345459,0
+EFT.US,D,20080501,000000,7.26939,7.3867,7.26939,7.3406,184605.86679641,0
+EFT.US,D,20080502,000000,7.3406,7.41457,7.3406,7.35092,150524.71921873,0
+EFT.US,D,20080505,000000,7.35092,7.35997,7.31732,7.33154,195243.6524382,0
+EFT.US,D,20080506,000000,7.29345,7.31732,7.25774,7.28782,245002.25363137,0
+EFT.US,D,20080507,000000,7.27313,7.32676,7.26939,7.32676,139585.18214733,0
+EFT.US,D,20080508,000000,7.32153,7.35997,7.29784,7.35092,170551.37486309,0
+EFT.US,D,20080509,000000,7.32153,7.37629,7.27313,7.36589,133677.97881349,0
+EFT.US,D,20080512,000000,7.34623,7.35625,7.31732,7.32676,132148.26670505,0
+EFT.US,D,20080513,000000,7.29345,7.30318,7.22665,7.26939,210775.46907899,0
+EFT.US,D,20080514,000000,7.24583,7.28782,7.24181,7.28782,164132.87049576,0
+EFT.US,D,20080515,000000,7.25774,7.26425,7.21728,7.22665,139085.40634204,0
+EFT.US,D,20080516,000000,7.1941,7.22665,7.1941,7.21385,160005.79104703,0
+EFT.US,D,20080519,000000,7.18264,7.19934,7.10189,7.14323,298060.2133379,0
+EFT.US,D,20080520,000000,7.10189,7.17834,7.10189,7.16145,184212.96128911,0
+EFT.US,D,20080521,000000,7.13301,7.16145,7.12862,7.14542,153717.20743408,0
+EFT.US,D,20080522,000000,7.10189,7.17834,7.10189,7.17834,150874.66705724,0
+EFT.US,D,20080523,000000,7.12862,7.24583,7.12338,7.24583,213813.93833547,0
+EFT.US,D,20080527,000000,7.23589,7.25774,7.19934,7.19934,189199.19411382,0
+EFT.US,D,20080528,000000,7.18885,7.23589,7.18885,7.1941,150012.37043721,0
+EFT.US,D,20080529,000000,7.19934,7.23122,7.19934,7.20383,163416.21085043,0
+EFT.US,D,20080530,000000,7.20383,7.22216,7.20383,7.21385,159412.76566799,0
+EFT.US,D,20080602,000000,7.20383,7.27961,7.20383,7.27961,102730.64556209,0
+EFT.US,D,20080603,000000,7.26187,7.27961,7.23122,7.27961,160470.99116766,0
+EFT.US,D,20080604,000000,7.25774,7.27313,7.24181,7.25774,112972.38245251,0
+EFT.US,D,20080605,000000,7.24583,7.26939,7.22216,7.24181,134957.2791453,0
+EFT.US,D,20080606,000000,7.26187,7.26187,7.20918,7.23122,136312.01733447,0
+EFT.US,D,20080609,000000,7.23122,7.24583,7.18264,7.18264,109162.77065368,0
+EFT.US,D,20080610,000000,7.17367,7.23589,7.16145,7.18885,299115.29559351,0
+EFT.US,D,20080611,000000,7.1689,7.23122,7.16327,7.20918,204308.76830274,0
+EFT.US,D,20080612,000000,7.1941,7.22216,7.15553,7.15553,129837.9823221,0
+EFT.US,D,20080613,000000,7.1941,7.19934,7.16145,7.17367,135381.61709317,0
+EFT.US,D,20080616,000000,7.16327,7.18885,7.14542,7.18264,148466.94210846,0
+EFT.US,D,20080617,000000,7.18264,7.26939,7.17367,7.26939,102915.04921352,0
+EFT.US,D,20080618,000000,7.29345,7.29784,7.22216,7.22216,127808.49440836,0
+EFT.US,D,20080619,000000,7.17834,7.21385,7.17367,7.19934,148806.41246678,0
+EFT.US,D,20080620,000000,7.17367,7.18885,7.14323,7.15553,148295.11143327,0
+EFT.US,D,20080623,000000,7.17834,7.18264,7.13301,7.13301,271521.80375246,0
+EFT.US,D,20080624,000000,7.083,7.12862,7.0558,7.06505,234039.66610355,0
+EFT.US,D,20080625,000000,7.03203,7.14971,7.02345,7.11363,305119.93949316,0
+EFT.US,D,20080626,000000,7.0558,7.09292,7.0181,7.0181,275796.61567194,0
+EFT.US,D,20080627,000000,7.00885,7.02345,6.93047,6.93047,137070.58690057,0
+EFT.US,D,20080630,000000,6.95311,6.97314,6.90816,6.9175,175603.61581303,0
+EFT.US,D,20080701,000000,6.85318,6.95968,6.85318,6.93047,174128.3866016,0
+EFT.US,D,20080702,000000,6.92485,6.93047,6.87837,6.90816,178747.90761951,0
+EFT.US,D,20080703,000000,6.88982,6.89956,6.80756,6.80756,311871.6277307,0
+EFT.US,D,20080707,000000,6.82044,6.86233,6.70983,6.76881,383673.79950571,0
+EFT.US,D,20080708,000000,6.75466,6.75466,6.6767,6.69531,308175.17271796,0
+EFT.US,D,20080709,000000,6.69158,6.78827,6.68701,6.75086,83478.275704127,0
+EFT.US,D,20080710,000000,6.72996,6.77376,6.6767,6.72567,243847.6353139,0
+EFT.US,D,20080711,000000,6.62535,6.74513,6.62535,6.73998,262798.25374225,0
+EFT.US,D,20080714,000000,6.70983,6.75466,6.59252,6.6052,239284.69268907,0
+EFT.US,D,20080715,000000,6.54462,6.54462,6.34179,6.43866,507725.06951623,0
+EFT.US,D,20080716,000000,6.38655,6.58221,6.37586,6.57219,254491.7074438,0
+EFT.US,D,20080717,000000,6.50127,6.65923,6.50127,6.6346,253565.49819459,0
+EFT.US,D,20080718,000000,6.63919,6.64845,6.58221,6.58764,168178.22559898,0
+EFT.US,D,20080721,000000,6.59748,6.66898,6.59748,6.66898,113263.65640192,0
+EFT.US,D,20080722,000000,6.62535,6.70152,6.59252,6.70152,239125.43499011,0
+EFT.US,D,20080723,000000,6.70152,6.70152,6.64472,6.67337,289066.34433866,0
+EFT.US,D,20080724,000000,6.64845,6.68166,6.62535,6.64472,221842.83140877,0
+EFT.US,D,20080725,000000,6.67337,6.6767,6.62535,6.65389,269028.1634661,0
+EFT.US,D,20080728,000000,6.62858,6.71525,6.57667,6.57667,262667.28523981,0
+EFT.US,D,20080729,000000,6.62858,6.72567,6.6052,6.66296,249651.1115938,0
+EFT.US,D,20080730,000000,6.6767,6.6767,6.61028,6.61648,231118.54462523,0
+EFT.US,D,20080731,000000,6.59252,6.61028,6.54462,6.55358,273867.71156807,0
+EFT.US,D,20080801,000000,6.5218,6.67337,6.5218,6.67337,248161.21391011,0
+EFT.US,D,20080804,000000,6.64472,6.64472,6.59252,6.62535,92756.08441663,0
+EFT.US,D,20080805,000000,6.61648,6.6767,6.61648,6.66898,168346.9130301,0
+EFT.US,D,20080806,000000,6.68166,6.68166,6.59748,6.62069,166625.46303411,0
+EFT.US,D,20080807,000000,6.59252,6.61028,6.53993,6.53993,183557.07102892,0
+EFT.US,D,20080808,000000,6.52953,6.62535,6.52953,6.62535,140071.33722838,0
+EFT.US,D,20080811,000000,6.62069,6.62535,6.59748,6.62069,62201.656672526,0
+EFT.US,D,20080812,000000,6.60178,6.63919,6.58221,6.58764,116190.01662034,0
+EFT.US,D,20080813,000000,6.59252,6.62069,6.57219,6.57219,106848.29527865,0
+EFT.US,D,20080814,000000,6.53459,6.61648,6.53459,6.61028,111094.81800161,0
+EFT.US,D,20080815,000000,6.58221,6.61648,6.54462,6.60178,208408.60630298,0
+EFT.US,D,20080818,000000,6.58221,6.64472,6.54462,6.55358,183579.07373732,0
+EFT.US,D,20080819,000000,6.57219,6.60178,6.52953,6.5576,153194.38117237,0
+EFT.US,D,20080820,000000,6.49622,6.5576,6.48524,6.50528,153203.81090453,0
+EFT.US,D,20080821,000000,6.48295,6.48295,6.38121,6.4063,433238.56731529,0
+EFT.US,D,20080822,000000,6.37127,6.5218,6.37127,6.51664,278985.96064323,0
+EFT.US,D,20080825,000000,6.48524,6.50528,6.46224,6.50127,141697.44215461,0
+EFT.US,D,20080826,000000,6.52552,6.53993,6.48524,6.53459,226093.5451238,0
+EFT.US,D,20080827,000000,6.49622,6.52953,6.47789,6.51664,221774.72778751,0
+EFT.US,D,20080828,000000,6.49622,6.57219,6.49622,6.55358,230609.33908776,0
+EFT.US,D,20080829,000000,6.55358,6.5576,6.50528,6.50528,214750.6250649,0
+EFT.US,D,20080902,000000,6.51053,6.62069,6.51053,6.62069,174974.96700135,0
+EFT.US,D,20080903,000000,6.57667,6.58221,6.5218,6.54911,275457.14531364,0
+EFT.US,D,20080904,000000,6.53993,6.54911,6.47789,6.50127,122013.40011262,0
+EFT.US,D,20080905,000000,6.48295,6.50528,6.46721,6.49622,140880.19869943,0
+EFT.US,D,20080908,000000,6.52953,6.52953,6.46224,6.49031,184253.82346187,0
+EFT.US,D,20080909,000000,6.46224,6.50127,6.43866,6.4569,156847.8785163,0
+EFT.US,D,20080910,000000,6.43866,6.46224,6.39037,6.4063,171611.69585882,0
+EFT.US,D,20080911,000000,6.38655,6.43381,6.36106,6.43381,357110.24396782,0
+EFT.US,D,20080912,000000,6.43381,6.50528,6.36106,6.4529,602192.12644867,0
+EFT.US,D,20080915,000000,6.33701,6.34179,6.18554,6.29188,978150.30953892,0
+EFT.US,D,20080916,000000,6.06271,6.1028,5.98369,6.00813,561888.40338329,0
+EFT.US,D,20080917,000000,5.77945,5.86372,5.36885,5.49797,1111125.2494313,0
+EFT.US,D,20080918,000000,5.38803,5.62635,5.23016,5.62635,961984.60534636,0
+EFT.US,D,20080919,000000,5.68001,6.29188,5.68001,6.26773,619558.54987156,0
+EFT.US,D,20080922,000000,6.30581,6.3103,6.01347,6.3103,724073.51031083,0
+EFT.US,D,20080923,000000,6.18554,6.18554,5.81868,5.93826,351574.99118089,0
+EFT.US,D,20080924,000000,5.79461,5.93434,5.75987,5.78431,379276.40106796,0
+EFT.US,D,20080925,000000,5.73706,5.90934,5.73706,5.89408,360489.23133064,0
+EFT.US,D,20080926,000000,5.70291,5.81868,5.67551,5.7697,399823.787478,0
+EFT.US,D,20080929,000000,5.55057,5.83223,5.15382,5.21126,876844.60128333,0
+EFT.US,D,20080930,000000,5.24983,5.55057,5.24449,5.35462,773913.83584952,0
+EFT.US,D,20081001,000000,5.27799,5.51677,5.27351,5.44052,300628.24373364,0
+EFT.US,D,20081002,000000,5.41188,5.4262,5.29726,5.31617,273152.09967076,0
+EFT.US,D,20081003,000000,5.33095,5.51229,5.33095,5.48339,334083.88574369,0
+EFT.US,D,20081006,000000,5.374,5.43575,4.88667,5.01514,584399.26958185,0
+EFT.US,D,20081007,000000,4.96742,5.17805,4.95806,5.14914,795286.84769891,0
+EFT.US,D,20081008,000000,5.02983,5.02983,4.40402,4.55654,959370.47403775,0
+EFT.US,D,20081009,000000,4.55654,4.62411,4.14565,4.29378,648870.34846457,0
+EFT.US,D,20081010,000000,3.97862,4.28966,3.78784,4.21819,1227581.3940486,0
+EFT.US,D,20081013,000000,4.37539,5.11582,4.37539,4.94385,687210.59174143,0
+EFT.US,D,20081014,000000,5.04892,5.50285,4.77692,4.79046,531374.83781195,0
+EFT.US,D,20081015,000000,4.76737,4.80516,4.40908,4.47101,417610.3578567,0
+EFT.US,D,20081016,000000,4.48553,4.62411,4.35631,4.61981,389686.82538953,0
+EFT.US,D,20081017,000000,4.35631,4.77692,4.33712,4.76737,412283.60692565,0
+EFT.US,D,20081020,000000,4.71421,5.01514,4.71011,4.88171,552129.67832985,0
+EFT.US,D,20081021,000000,4.77692,4.89574,4.76737,4.79591,231118.54462523,0
+EFT.US,D,20081022,000000,4.77692,4.94843,4.6474,4.72375,365692.34799539,0
+EFT.US,D,20081023,000000,4.72375,4.76737,4.62411,4.70007,333892.14785612,0
+EFT.US,D,20081024,000000,4.46148,4.60474,4.3707,4.5615,414460.82731014,0
+EFT.US,D,20081027,000000,4.39914,4.51857,4.3707,4.41384,315212.89616481,0
+EFT.US,D,20081028,000000,4.41805,4.51417,4.3707,4.49967,393502.72367646,0
+EFT.US,D,20081029,000000,4.4566,4.53802,4.39447,4.53802,315515.69534244,0
+EFT.US,D,20081030,000000,4.74303,4.74303,4.52341,4.54756,435930.23197734,0
+EFT.US,D,20081031,000000,4.69551,4.69551,4.57591,4.58574,430386.59720626,0
+EFT.US,D,20081103,000000,4.61428,4.80975,4.57591,4.79591,361864.92448022,0
+EFT.US,D,20081104,000000,4.81489,5.00073,4.71946,4.91054,584200.19745815,0
+EFT.US,D,20081105,000000,4.88667,4.88667,4.55654,4.64282,939648.71306705,0
+EFT.US,D,20081106,000000,4.55654,4.74303,4.55654,4.73844,474094.45358694,0
+EFT.US,D,20081107,000000,4.76737,4.79046,4.64282,4.67622,375523.36766218,0
+EFT.US,D,20081110,000000,4.62811,4.65256,4.52341,4.56646,342967.74120086,0
+EFT.US,D,20081111,000000,4.46148,4.52828,4.31802,4.46148,426484.78358171,0
+EFT.US,D,20081112,000000,4.27955,4.38493,4.27955,4.34655,288754.11542885,0
+EFT.US,D,20081113,000000,4.28966,4.3898,4.12684,4.3898,657700.76877275,0
+EFT.US,D,20081114,000000,4.29923,4.3898,4.19327,4.36593,257733.43981608,0
+EFT.US,D,20081117,000000,4.24635,4.32775,4.1366,4.1366,265574.78599388,0
+EFT.US,D,20081118,000000,4.14164,4.17963,3.99799,4.06949,249124.09434001,0
+EFT.US,D,20081119,000000,4.04573,4.04573,3.67388,3.74937,309953.20110701,0
+EFT.US,D,20081120,000000,3.60668,3.6544,3.42458,3.47744,454303.54124696,0
+EFT.US,D,20081121,000000,3.57777,3.62538,3.22864,3.40616,686997.89889347,0
+EFT.US,D,20081124,000000,3.62538,3.63485,3.43881,3.56811,395824.53328765,0
+EFT.US,D,20081125,000000,3.76379,3.76379,3.58244,3.7592,259664.439416,0
+EFT.US,D,20081126,000000,3.76893,3.89721,3.64906,3.88815,310512.69854942,0
+EFT.US,D,20081128,000000,3.88815,3.90293,3.74508,3.78279,123972.68890904,0
+EFT.US,D,20081201,000000,3.67388,3.74508,3.58702,3.63998,243022.00987456,0
+EFT.US,D,20081202,000000,3.62538,3.67388,3.60126,3.63998,242541.09353361,0
+EFT.US,D,20081203,000000,3.63016,3.78784,3.57777,3.71615,337034.34416654,0
+EFT.US,D,20081204,000000,3.66826,3.68276,3.58244,3.62538,239037.42415646,0
+EFT.US,D,20081205,000000,3.52489,3.53014,3.25774,3.43881,731692.7339085,0
+EFT.US,D,20081208,000000,3.48212,3.53453,3.41513,3.43452,246096.1025637,0
+EFT.US,D,20081209,000000,3.43452,3.45828,3.30538,3.32475,356121.16983743,0
+EFT.US,D,20081210,000000,3.29613,3.43452,3.27693,3.40616,429071.6734418,0
+EFT.US,D,20081211,000000,3.43452,3.43452,3.33937,3.36265,298169.1791319,0
+EFT.US,D,20081212,000000,3.34366,3.34815,3.20048,3.33937,436444.6762549,0
+EFT.US,D,20081215,000000,3.31979,3.33937,3.14245,3.20487,430446.31884337,0
+EFT.US,D,20081216,000000,3.17634,3.44864,3.15725,3.44376,623513.79864511,0
+EFT.US,D,20081217,000000,3.41513,3.74022,3.34366,3.59238,693062.26443024,0
+EFT.US,D,20081218,000000,3.5541,3.71615,3.5541,3.68276,551186.70511231,0
+EFT.US,D,20081219,000000,3.63998,3.73506,3.63998,3.72132,363215.47167735,0
+EFT.US,D,20081222,000000,3.6777,3.90293,3.6777,3.82114,701150.87914061,0
+EFT.US,D,20081223,000000,3.89262,3.97862,3.81151,3.86448,713845.39414466,0
+EFT.US,D,20081224,000000,3.82114,3.85923,3.80196,3.85045,217433.90774279,0
+EFT.US,D,20081226,000000,3.82114,3.94064,3.77829,3.93091,356232.23112749,0
+EFT.US,D,20081229,000000,3.89721,4.0316,3.89721,3.9644,621279.99986757,0
+EFT.US,D,20081230,000000,3.93091,3.99799,3.85923,3.91162,508918.45451041,0
+EFT.US,D,20081231,000000,3.85474,3.90723,3.79718,3.82114,554787.81505528,0
+EFT.US,D,20090102,000000,3.81151,4.01729,3.81151,4.00259,355365.74351538,0
+EFT.US,D,20090105,000000,3.99342,4.14565,3.98837,4.0838,456829.66172192,0
+EFT.US,D,20090106,000000,4.18899,4.38493,4.16502,4.33712,1112433.8867076,0
+EFT.US,D,20090107,000000,4.25148,4.32775,4.23212,4.26554,440422.97548486,0
+EFT.US,D,20090108,000000,4.16502,4.24156,4.15558,4.21819,161180.31657686,0
+EFT.US,D,20090109,000000,4.17468,4.28966,4.17468,4.22716,319594.57838227,0
+EFT.US,D,20090112,000000,4.15558,4.26076,4.15558,4.17468,279920.55187663,0
+EFT.US,D,20090113,000000,4.11311,4.20329,4.11311,4.14565,347724.51720931,0
+EFT.US,D,20090114,000000,4.14565,4.14565,3.97433,4.07961,310153.32097875,0
+EFT.US,D,20090115,000000,4.03608,4.12684,3.94064,4.04134,421216.70653976,0
+EFT.US,D,20090116,000000,4.05031,4.21819,4.05031,4.21819,273282.02042517,0
+EFT.US,D,20090120,000000,4.19327,4.19327,4.13182,4.14164,260917.54604729,0
+EFT.US,D,20090121,000000,4.18421,4.18421,4.0838,4.15119,264357.30279524,0
+EFT.US,D,20090122,000000,4.15558,4.16502,4.08839,4.13182,237816.79771377,0
+EFT.US,D,20090123,000000,4.12684,4.16502,4.10347,4.15119,144279.0932746,0
+EFT.US,D,20090126,000000,4.15119,4.22716,4.13182,4.15558,385306.19092007,0
+EFT.US,D,20090127,000000,4.37539,4.37539,4.09383,4.10757,419513.06826007,0
+EFT.US,D,20090128,000000,4.1366,4.19327,4.11751,4.17009,351476.50286706,0
+EFT.US,D,20090129,000000,4.20329,4.26554,4.20329,4.24156,266511.4727233,0
+EFT.US,D,20090130,000000,4.20838,4.28966,4.20838,4.27497,212260.12802259,0
+EFT.US,D,20090202,000000,4.1989,4.28966,4.1989,4.27497,196069.27787756,0
+EFT.US,D,20090203,000000,4.28966,4.50442,4.27497,4.47569,508522.40575905,0
+EFT.US,D,20090204,000000,4.71011,4.71011,4.33214,4.40908,421768.86974603,0
+EFT.US,D,20090205,000000,4.3418,4.43264,4.3418,4.42789,202956.12560962,0
+EFT.US,D,20090206,000000,4.39447,4.47101,4.38493,4.4566,206943.85457174,0
+EFT.US,D,20090209,000000,4.4566,4.48057,4.34655,4.39914,572687.54222008,0
+EFT.US,D,20090210,000000,4.3898,4.46148,4.35191,4.40402,295800.22085987,0
+EFT.US,D,20090211,000000,4.36116,4.43264,4.35191,4.42331,229184.40178126,0
+EFT.US,D,20090212,000000,4.38493,4.38493,4.31315,4.3707,208435.84775147,0
+EFT.US,D,20090213,000000,4.35631,4.3707,4.31315,4.31315,139082.26309799,0
+EFT.US,D,20090217,000000,4.1989,4.30886,4.16044,4.17963,235863.79540546,0
+EFT.US,D,20090218,000000,4.15558,4.15558,3.9644,4.05031,378151.11969503,0
+EFT.US,D,20090219,000000,4.23699,4.23699,4.00783,4.0316,264279.7694418,0
+EFT.US,D,20090220,000000,3.93645,3.99342,3.82622,3.87335,635020.16739504,0
+EFT.US,D,20090223,000000,3.86944,3.87871,3.76893,3.76893,396228.96402315,0
+EFT.US,D,20090224,000000,3.80712,3.92119,3.74508,3.90293,306158.25778047,0
+EFT.US,D,20090225,000000,3.86944,3.93645,3.86448,3.90293,348411.83991008,0
+EFT.US,D,20090226,000000,3.85923,3.96938,3.85923,3.92661,389764.35874296,0
+EFT.US,D,20090227,000000,3.93645,3.99342,3.88815,3.96938,397936.79329491,0
+EFT.US,D,20090302,000000,3.93091,3.96938,3.69258,3.72542,501989.69685758,0
+EFT.US,D,20090303,000000,3.70204,3.72542,3.56811,3.60668,428554.08592017,0
+EFT.US,D,20090304,000000,3.55849,3.70204,3.55849,3.65918,523169.92307139,0
+EFT.US,D,20090305,000000,3.5541,3.74508,3.51612,3.5541,633427.59040544,0
+EFT.US,D,20090306,000000,3.48691,3.506,3.37238,3.41065,583463.63060045,0
+EFT.US,D,20090309,000000,3.33937,3.37686,3.31482,3.34366,388901.01437491,0
+EFT.US,D,20090310,000000,3.4537,3.54408,3.37238,3.53014,395612.8881877,0
+EFT.US,D,20090311,000000,3.53014,3.73048,3.51612,3.70204,321524.53023417,0
+EFT.US,D,20090312,000000,3.75454,4.06949,3.73506,4.06481,844800.27585552,0
+EFT.US,D,20090313,000000,4.16502,4.16502,3.90723,3.9644,186025.5653628,0
+EFT.US,D,20090316,000000,4.0316,4.0316,3.97433,3.98379,203527.14828022,0
+EFT.US,D,20090317,000000,3.99342,3.99342,3.93091,3.96938,157022.85243555,0
+EFT.US,D,20090318,000000,3.98379,3.99799,3.95553,3.99799,146067.59914385,0
+EFT.US,D,20090319,000000,3.99342,3.99799,3.89262,3.90293,210911.67632152,0
+EFT.US,D,20090320,000000,3.91735,3.91735,3.77829,3.80712,293133.70215029,0
+EFT.US,D,20090323,000000,3.87335,4.00259,3.87335,3.98379,362374.13001769,0
+EFT.US,D,20090324,000000,3.98379,3.98379,3.90293,3.95553,127296.14562684,0
+EFT.US,D,20090325,000000,4.00259,4.00259,3.91162,3.94532,182896.98977664,0
+EFT.US,D,20090326,000000,3.97433,4.01729,3.95954,4.00783,240531.51283224,0
+EFT.US,D,20090327,000000,3.93645,4.00259,3.92661,3.92661,196372.07705518,0
+EFT.US,D,20090330,000000,3.91735,3.91735,3.77829,3.81151,228247.71505185,0
+EFT.US,D,20090331,000000,3.78279,3.95057,3.78279,3.93645,208098.47288921,0
+EFT.US,D,20090401,000000,3.86448,4.06006,3.86448,4.04573,174548.53355741,0
+EFT.US,D,20090402,000000,4.0838,4.14164,4.0838,4.11311,151491.79064071,0
+EFT.US,D,20090403,000000,4.07474,4.14565,4.06949,4.12684,170858.36503279,0
+EFT.US,D,20090406,000000,4.06006,4.07474,3.97862,4.07474,127685.90789008,0
+EFT.US,D,20090407,000000,3.97862,4.04573,3.97862,4.02683,93092.411530885,0
+EFT.US,D,20090408,000000,4.34655,4.34655,4.01729,4.09383,175495.69776702,0
+EFT.US,D,20090409,000000,4.15119,4.15119,3.98837,4.10347,564043.62105936,0
+EFT.US,D,20090413,000000,4.05537,4.12218,4.02187,4.02683,511229.78664139,0
+EFT.US,D,20090414,000000,4.02683,4.08839,4.02683,4.06006,305531.7044648,0
+EFT.US,D,20090415,000000,4.04134,4.16502,4.04134,4.16044,178443.01294582,0
+EFT.US,D,20090416,000000,4.1989,4.28463,4.19327,4.26076,348989.14906883,0
+EFT.US,D,20090417,000000,4.28966,4.42331,4.28966,4.36593,531162.14496398,0
+EFT.US,D,20090420,000000,4.36116,4.43264,4.27955,4.3418,452089.64968178,0
+EFT.US,D,20090421,000000,4.20838,4.3418,4.20329,4.3229,208624.44239499,0
+EFT.US,D,20090422,000000,4.32775,4.38034,4.28463,4.28966,248957.5024049,0
+EFT.US,D,20090423,000000,4.35191,4.38034,4.29923,4.3707,208967.05599736,0
+EFT.US,D,20090424,000000,4.32775,4.38493,4.32775,4.38493,196102.80581416,0
+EFT.US,D,20090427,000000,4.37539,4.38034,4.3418,4.36593,68897.814265029,0
+EFT.US,D,20090428,000000,4.35631,4.36593,4.31802,4.3418,148164.14293084,0
+EFT.US,D,20090429,000000,4.33712,4.40402,4.33214,4.36116,213609.62747169,0
+EFT.US,D,20090430,000000,4.40908,4.46587,4.37539,4.4566,309289.97661067,0
+EFT.US,D,20090501,000000,4.4902,4.53802,4.46148,4.53802,247005.54784463,0
+EFT.US,D,20090504,000000,4.55654,4.6474,4.55215,4.64282,237874.42385484,0
+EFT.US,D,20090505,000000,4.65256,4.65256,4.59034,4.61981,201986.95869158,0
+EFT.US,D,20090506,000000,4.6389,4.70465,4.61428,4.69551,340527.53606349,0
+EFT.US,D,20090507,000000,4.74799,4.75276,4.65256,4.67154,244480.47511768,0
+EFT.US,D,20090508,000000,4.69551,4.71946,4.65751,4.68615,342762.38258904,0
+EFT.US,D,20090511,000000,4.64282,4.68615,4.61981,4.67154,365077.31990794,0
+EFT.US,D,20090512,000000,4.69551,4.71421,4.6474,4.65751,161158.31386845,0
+EFT.US,D,20090513,000000,4.63328,4.63328,4.4902,4.509,408675.16274656,0
+EFT.US,D,20090514,000000,4.54756,4.59977,4.50442,4.59977,205976.78314977,0
+EFT.US,D,20090515,000000,4.6474,4.65751,4.55654,4.60474,144816.58800861,0
+EFT.US,D,20090518,000000,4.59977,4.70007,4.59034,4.70007,167406.03530861,0
+EFT.US,D,20090519,000000,4.70007,4.7335,4.69044,4.69551,201452.60720166,0
+EFT.US,D,20090520,000000,4.72375,4.75725,4.70007,4.73844,172287.49333136,0
+EFT.US,D,20090521,000000,4.73844,4.74799,4.69551,4.70465,120594.74929424,0
+EFT.US,D,20090522,000000,4.72901,4.73844,4.70007,4.71946,160620.81913445,0
+EFT.US,D,20090526,000000,4.70007,4.77129,4.70007,4.76737,288929.08934811,0
+EFT.US,D,20090527,000000,4.79591,4.81489,4.75725,4.79046,214059.11137205,0
+EFT.US,D,20090528,000000,4.82398,4.91501,4.77692,4.8675,244959.29596256,0
+EFT.US,D,20090529,000000,4.86252,4.95319,4.86252,4.92486,249221.53490583,0
+EFT.US,D,20090601,000000,4.93917,5.19685,4.93917,5.0681,434108.19817146,0
+EFT.US,D,20090602,000000,5.0205,5.05857,4.98183,4.99205,301781.81430309,0
+EFT.US,D,20090603,000000,5.00073,5.01514,4.94843,4.99205,217505.15460812,0
+EFT.US,D,20090604,000000,5.0205,5.06286,4.96742,5.05359,236032.48283661,0
+EFT.US,D,20090605,000000,5.12537,5.14914,4.95806,4.96742,190242.75114123,0
+EFT.US,D,20090608,000000,4.95806,4.95806,4.88171,4.89125,396771.69749726,0
+EFT.US,D,20090609,000000,4.99604,4.99604,4.91501,4.95806,350527.24316142,0
+EFT.US,D,20090610,000000,4.95806,5.00626,4.91054,4.95319,742070.67804146,0
+EFT.US,D,20090611,000000,4.99205,5.05359,4.97266,5.04892,461264.77908837,0
+EFT.US,D,20090612,000000,5.07279,5.11097,5.0205,5.09168,312583.0486359,0
+EFT.US,D,20090615,000000,5.0681,5.0681,4.97266,5.00073,340429.04774967,0
+EFT.US,D,20090616,000000,5.00073,5.04892,4.96285,4.99604,322563.8962695,0
+EFT.US,D,20090617,000000,5.02983,5.12022,4.97676,5.01514,359011.90662317,0
+EFT.US,D,20090618,000000,4.99604,5.02983,4.99205,5.00626,141591.61960464,0
+EFT.US,D,20090619,000000,4.99604,5.01065,4.95806,4.98183,308649.80257078,0
+EFT.US,D,20090622,000000,4.96285,4.97266,4.90577,4.91054,455107.16397788,0
+EFT.US,D,20090623,000000,4.92952,4.92952,4.85804,4.88171,245725.19976481,0
+EFT.US,D,20090624,000000,4.90577,4.94843,4.84353,4.94385,321676.453697,0
+EFT.US,D,20090625,000000,4.96742,5.03958,4.9193,5.03958,326144.05125205,0
+EFT.US,D,20090626,000000,5.05359,5.05359,4.97266,4.97266,117771.06838175,0
+EFT.US,D,20090629,000000,5.01065,5.05359,4.97676,5.05359,226588.082189,0
+EFT.US,D,20090630,000000,5.11097,5.11097,5.00626,5.04388,300638.72121383,0
+EFT.US,D,20090701,000000,5.05359,5.10143,5.04388,5.09656,180611.85134615,0
+EFT.US,D,20090702,000000,5.0205,5.04892,4.98679,4.99604,257274.52618355,0
+EFT.US,D,20090706,000000,5.01065,5.01065,4.94385,4.94843,229908.39566272,0
+EFT.US,D,20090707,000000,4.97676,5.01065,4.94843,4.96742,135098.72512791,0
+EFT.US,D,20090708,000000,5.00626,5.00626,4.94385,4.96742,216117.93623032,0
+EFT.US,D,20090709,000000,5.04388,5.04388,4.96285,4.97676,202762.292226,0
+EFT.US,D,20090710,000000,5.0205,5.0205,4.96285,4.96285,258724.60944252,0
+EFT.US,D,20090713,000000,5.01065,5.04388,4.98679,5.02983,196669.63749272,0
+EFT.US,D,20090714,000000,5.02498,5.07737,5.00626,5.07279,258148.34803179,0
+EFT.US,D,20090715,000000,5.10143,5.16852,5.07279,5.16852,398900.72147282,0
+EFT.US,D,20090716,000000,5.19218,5.19218,5.09168,5.11582,523285.17535352,0
+EFT.US,D,20090717,000000,5.15382,5.15887,5.08681,5.10143,301468.53764526,0
+EFT.US,D,20090720,000000,5.13482,5.13482,5.08223,5.09656,305768.49551721,0
+EFT.US,D,20090721,000000,5.1394,5.15887,5.03461,5.13482,667019.43965802,0
+EFT.US,D,20090722,000000,5.14914,5.15382,5.12022,5.14914,187678.91173755,0
+EFT.US,D,20090723,000000,5.16365,5.26834,5.14914,5.25403,350695.93059256,0
+EFT.US,D,20090724,000000,5.25403,5.28284,5.24449,5.28284,223371.49576918,0
+EFT.US,D,20090727,000000,5.34528,5.38803,5.29726,5.38803,315157.36551977,0
+EFT.US,D,20090728,000000,5.41188,5.42152,5.33095,5.38326,292739.74889497,0
+EFT.US,D,20090729,000000,5.45504,5.52176,5.40713,5.45504,439394.08692973,0
+EFT.US,D,20090730,000000,5.52662,5.58828,5.50734,5.54123,377758.21418773,0
+EFT.US,D,20090731,000000,5.61299,5.73249,5.60784,5.73249,551751.44129483,0
+EFT.US,D,20090803,000000,5.80446,5.83699,5.67026,5.67551,543050.94174105,0
+EFT.US,D,20090804,000000,5.6649,5.73249,5.64564,5.72256,316632.59473121,0
+EFT.US,D,20090805,000000,5.46477,5.75987,5.45504,5.72856,332898.88273365,0
+EFT.US,D,20090806,000000,5.81868,5.82229,5.63074,5.69451,286884.9329621,0
+EFT.US,D,20090807,000000,5.78431,5.82229,5.69451,5.78431,303509.5507872,0
+EFT.US,D,20090810,000000,5.81868,5.83223,5.72856,5.80931,192386.44358908,0
+EFT.US,D,20090811,000000,5.82229,5.83223,5.62158,5.6649,495988.19620199,0
+EFT.US,D,20090812,000000,5.69451,5.71331,5.6649,5.68934,213876.80321664,0
+EFT.US,D,20090813,000000,5.78984,5.78984,5.67551,5.72256,263239.35565846,0
+EFT.US,D,20090814,000000,5.7697,5.7697,5.68934,5.69879,215798.37308437,0
+EFT.US,D,20090817,000000,5.69451,5.69451,5.46888,5.48339,291243.56472315,0
+EFT.US,D,20090818,000000,5.56011,5.64067,5.51677,5.59829,330442.96137598,0
+EFT.US,D,20090819,000000,5.60784,5.62635,5.40246,5.53168,512456.6995722,0
+EFT.US,D,20090820,000000,5.56517,5.56517,5.41619,5.48339,314393.55721357,0
+EFT.US,D,20090821,000000,5.51677,5.51677,5.4262,5.46888,480997.01753927,0
+EFT.US,D,20090824,000000,5.47421,5.52176,5.46477,5.46888,384263.68164068,0
+EFT.US,D,20090825,000000,5.53168,5.54123,5.48339,5.52176,411595.23647685,0
+EFT.US,D,20090826,000000,5.49797,5.57911,5.49797,5.55535,387996.8078341,0
+EFT.US,D,20090827,000000,5.5834,5.59267,5.55535,5.57911,139646.99928048,0
+EFT.US,D,20090828,000000,5.57911,5.64067,5.57911,5.64067,239878.76581611,0
+EFT.US,D,20090831,000000,5.66042,5.66042,5.58828,5.62158,211344.39625357,0
+EFT.US,D,20090901,000000,5.64564,5.66042,5.54598,5.55057,283915.61507489,0
+EFT.US,D,20090902,000000,5.57358,5.59829,5.54598,5.57911,171906.11305229,0
+EFT.US,D,20090903,000000,5.60784,5.63532,5.57911,5.63532,196564.86269077,0
+EFT.US,D,20090904,000000,5.6649,5.68466,5.65556,5.67551,155250.0627866,0
+EFT.US,D,20090908,000000,5.72856,5.74967,5.69451,5.71817,184322.97483114,0
+EFT.US,D,20090909,000000,5.74088,5.75491,5.71331,5.73249,149555.55230072,0
+EFT.US,D,20090910,000000,5.75987,5.77498,5.72856,5.73706,208452.61171979,0
+EFT.US,D,20090911,000000,5.75491,5.78431,5.73249,5.74088,219249.65506055,0
+EFT.US,D,20090914,000000,5.75987,5.81868,5.75491,5.81428,169154.72675313,0
+EFT.US,D,20090915,000000,5.83223,5.86868,5.82229,5.84693,315245.37635341,0
+EFT.US,D,20090916,000000,5.8787,5.89408,5.85217,5.86,447583.28544999,0
+EFT.US,D,20090917,000000,5.89893,5.92423,5.88395,5.89408,221712.91065434,0
+EFT.US,D,20090918,000000,5.89408,5.93434,5.89408,5.92921,268872.04901119,0
+EFT.US,D,20090921,000000,5.91459,5.95668,5.9042,5.92921,198494.81454265,0
+EFT.US,D,20090922,000000,5.95668,6.03323,5.95668,6.02836,273558.62590232,0
+EFT.US,D,20090923,000000,6.08142,6.09861,6.05357,6.05357,348191.81282598,0
+EFT.US,D,20090924,000000,6.09861,6.09861,6.04363,6.06271,299787.94982201,0
+EFT.US,D,20090925,000000,6.02426,6.07713,6.01347,6.02426,335200.78513245,0
+EFT.US,D,20090928,000000,5.9628,6.09353,5.9628,6.09353,192901.93561466,0
+EFT.US,D,20090929,000000,6.1028,6.11189,5.96604,6.05357,412266.84295735,0
+EFT.US,D,20090930,000000,6.07713,6.07713,6.00813,6.07713,242481.37189649,0
+EFT.US,D,20091001,000000,6.09861,6.09861,5.93826,5.95172,408650.01679409,0
+EFT.US,D,20091002,000000,5.90934,5.9628,5.86,5.95172,235716.06293472,0
+EFT.US,D,20091005,000000,5.95668,5.99829,5.94217,5.99829,222819.33256292,0
+EFT.US,D,20091006,000000,6.05357,6.07713,6.00813,6.02426,204837.88105259,0
+EFT.US,D,20091007,000000,6.04363,6.05919,6.03876,6.04888,223483.60480728,0
+EFT.US,D,20091008,000000,6.05919,6.10863,6.05919,6.09353,255853.77986913,0
+EFT.US,D,20091009,000000,6.06271,6.09353,6.05919,6.09353,157829.61841055,0
+EFT.US,D,20091012,000000,6.09861,6.12313,6.06271,6.09861,229129.91888426,0
+EFT.US,D,20091013,000000,6.06271,6.08496,6.03323,6.07713,327395.06238732,0
+EFT.US,D,20091014,000000,6.07713,6.12313,6.07713,6.12313,388347.80342063,0
+EFT.US,D,20091015,000000,6.09861,6.09861,6.03323,6.07713,343403.60437697,0
+EFT.US,D,20091016,000000,6.06271,6.08496,6.04888,6.07713,238203.41673295,0
+EFT.US,D,20091019,000000,6.10863,6.20847,6.10863,6.20847,343082.99348302,0
+EFT.US,D,20091020,000000,6.25294,6.27661,6.21341,6.24759,273415.08442367,0
+EFT.US,D,20091021,000000,6.23338,6.24759,6.20397,6.24759,292577.34795194,0
+EFT.US,D,20091022,000000,6.2367,6.30581,6.2223,6.30581,300562.2356084,0
+EFT.US,D,20091023,000000,6.29188,6.29188,6.21838,6.25294,291592.46481364,0
+EFT.US,D,20091026,000000,6.26773,6.30581,6.24759,6.28672,235175.42495666,0
+EFT.US,D,20091027,000000,6.26162,6.27212,6.18554,6.21341,306235.7911339,0
+EFT.US,D,20091028,000000,6.17267,6.20034,5.81868,5.88395,521696.789356,0
+EFT.US,D,20091029,000000,5.95668,6.06616,5.94217,6.06616,315560.74850727,0
+EFT.US,D,20091030,000000,6.08496,6.1028,5.91946,5.96604,290796.17631882,0
+EFT.US,D,20091102,000000,6.00813,6.00813,5.94684,5.97395,295827.46230838,0
+EFT.US,D,20091103,000000,5.97109,5.98369,5.95172,5.97109,196828.89519168,0
+EFT.US,D,20091104,000000,5.98713,6.03323,5.97109,6.01881,218505.75396671,0
+EFT.US,D,20091105,000000,6.05919,6.05919,6.00813,6.03323,226099.8316119,0
+EFT.US,D,20091106,000000,6.03323,6.11789,6.03323,6.11789,199452.45623245,0
+EFT.US,D,20091109,000000,6.1783,6.1783,6.09861,6.12819,187248.28730155,0
+EFT.US,D,20091110,000000,6.11789,6.13324,6.08496,6.09861,140184.49401448,0
+EFT.US,D,20091111,000000,6.10863,6.14834,6.06616,6.10863,230904.80402925,0
+EFT.US,D,20091112,000000,6.10863,6.18173,6.1028,6.17267,316439.80909562,0
+EFT.US,D,20091113,000000,6.12819,6.21341,6.12819,6.18554,178810.77250067,0
+EFT.US,D,20091116,000000,6.20847,6.21838,6.1783,6.1783,271499.80104404,0
+EFT.US,D,20091117,000000,6.18554,6.18554,6.13324,6.1783,217728.32493626,0
+EFT.US,D,20091118,000000,6.15195,6.19548,6.14834,6.19548,252377.35194051,0
+EFT.US,D,20091119,000000,6.14834,6.21838,6.13324,6.21838,339713.43585235,0
+EFT.US,D,20091120,000000,6.20847,6.25294,6.20034,6.24215,272212.26969731,0
+EFT.US,D,20091123,000000,6.25294,6.27661,6.20847,6.2367,352322.03551879,0
+EFT.US,D,20091124,000000,6.20847,6.24215,6.20397,6.23338,226175.26946931,0
+EFT.US,D,20091125,000000,6.24215,6.26773,6.20847,6.25704,498766.82394966,0
+EFT.US,D,20091127,000000,6.1783,6.22811,6.16752,6.20397,72101.827708603,0
+EFT.US,D,20091130,000000,6.19548,6.24759,6.19548,6.24759,228217.3303593,0
+EFT.US,D,20091201,000000,6.25294,6.28672,6.25294,6.27661,303040.15967448,0
+EFT.US,D,20091202,000000,6.28261,6.30581,6.27661,6.30209,232174.67462886,0
+EFT.US,D,20091203,000000,6.30581,6.34179,6.29188,6.34179,264061.83785376,0
+EFT.US,D,20091204,000000,6.39037,6.43866,6.34179,6.38655,518640.50838317,0
+EFT.US,D,20091207,000000,6.4569,6.4569,6.39037,6.44411,206952.23655591,0
+EFT.US,D,20091208,000000,6.42224,6.42549,6.39037,6.42549,181556.92005972,0
+EFT.US,D,20091209,000000,6.43381,6.4569,6.42224,6.44783,299282.93527662,0
+EFT.US,D,20091210,000000,6.49622,6.50127,6.44783,6.48524,321686.93117718,0
+EFT.US,D,20091211,000000,6.4569,6.51053,6.43381,6.4529,596859.08902951,0
+EFT.US,D,20091214,000000,6.49622,6.52953,6.47225,6.48295,374862.23866186,0
+EFT.US,D,20091215,000000,6.48524,6.50528,6.47225,6.50528,221001.48974912,0
+EFT.US,D,20091216,000000,6.52552,6.58764,6.5218,6.58764,269270.19325857,0
+EFT.US,D,20091217,000000,6.57667,6.60178,6.54462,6.54911,389387.16945595,0
+EFT.US,D,20091218,000000,6.54911,6.62535,6.54462,6.62535,279095.97418529,0
+EFT.US,D,20091221,000000,6.66296,6.67337,6.64472,6.64472,346888.41428975,0
+EFT.US,D,20091222,000000,6.65923,6.65923,6.57667,6.62858,413457.08470747,0
+EFT.US,D,20091223,000000,6.60178,6.6767,6.60178,6.6767,317676.15175861,0
+EFT.US,D,20091224,000000,6.69531,6.76354,6.66898,6.76354,162885.00260455,0
+EFT.US,D,20091228,000000,6.78827,6.83991,6.72032,6.81643,341205.4290321,0
+EFT.US,D,20091229,000000,6.77873,6.8296,6.77873,6.82044,227958.53659847,0
+EFT.US,D,20091230,000000,6.8296,6.84345,6.78273,6.78827,183983.50447282,0
+EFT.US,D,20091231,000000,6.84345,6.85318,6.72567,6.76354,293925.79965302,0
+EFT.US,D,20100104,000000,6.79332,6.83991,6.72032,6.79332,333366.17835033,0
+EFT.US,D,20100105,000000,6.80756,6.81643,6.75905,6.79332,336983.00451358,0
+EFT.US,D,20100106,000000,6.82044,6.84954,6.76354,6.78273,328633.50054635,0
+EFT.US,D,20100107,000000,6.80164,6.83496,6.77873,6.82044,235537.94577139,0
+EFT.US,D,20100108,000000,6.85862,6.87303,6.83991,6.86233,273911.71698489,0
+EFT.US,D,20100111,000000,6.90816,6.95311,6.90328,6.92017,294495.77457561,0
+EFT.US,D,20100112,000000,6.9175,6.97314,6.90816,6.96532,227312.07607046,0
+EFT.US,D,20100113,000000,6.99911,6.99911,6.95968,6.99911,286567.46531219,0
+EFT.US,D,20100114,000000,7.02345,7.0494,7.0181,7.04443,264323.77485863,0
+EFT.US,D,20100115,000000,7.07785,7.083,7.02774,7.03691,292759.65610733,0
+EFT.US,D,20100119,000000,7.06505,7.06859,7.02345,7.0558,341490.41649339,0
+EFT.US,D,20100120,000000,7.06505,7.1188,7.06505,7.10715,266207.62579765,0
+EFT.US,D,20100121,000000,7.13741,7.16327,7.09292,7.14323,461893.42790008,0
+EFT.US,D,20100122,000000,7.17367,7.23122,7.15553,7.20383,556409.72898942,0
+EFT.US,D,20100125,000000,7.25774,7.28782,7.21728,7.28782,486421.20903611,0
+EFT.US,D,20100126,000000,7.31244,7.39348,7.25202,7.26187,906152.20888425,0
+EFT.US,D,20100127,000000,7.31732,7.36589,7.24181,7.32676,602914.02483409,0
+EFT.US,D,20100128,000000,7.33154,7.40445,7.21385,7.21728,564668.07887897,0
+EFT.US,D,20100129,000000,7.35092,7.35092,7.18885,7.22216,514367.79195973,0
+EFT.US,D,20100201,000000,7.28428,7.30795,7.18885,7.21385,329205.57096498,0
+EFT.US,D,20100202,000000,7.27313,7.29784,7.18885,7.29784,373547.31489742,0
+EFT.US,D,20100203,000000,7.28782,7.35625,7.27961,7.35625,306154.06678838,0
+EFT.US,D,20100204,000000,7.34623,7.389,7.26425,7.26425,524662.96399914,0
+EFT.US,D,20100205,000000,7.24181,7.29784,7.12862,7.20383,788921.77848056,0
+EFT.US,D,20100208,000000,7.21385,7.25774,7.17367,7.22665,332501.78623427,0
+EFT.US,D,20100209,000000,7.26187,7.28428,7.20383,7.24181,400323.56328328,0
+EFT.US,D,20100210,000000,7.27313,7.28428,7.21728,7.24181,363123.26985161,0
+EFT.US,D,20100211,000000,7.26939,7.29784,7.22665,7.22665,568789.91958761,0
+EFT.US,D,20100212,000000,7.21728,7.23122,7.1941,7.23122,302184.14954256,0
+EFT.US,D,20100216,000000,7.25774,7.27961,7.1941,7.24181,430293.34763253,0
+EFT.US,D,20100217,000000,7.21728,7.23589,7.14542,7.16327,441895.06145223,0
+EFT.US,D,20100218,000000,7.18264,7.20918,7.0494,7.1188,608727.97859419,0
+EFT.US,D,20100219,000000,7.12862,7.16327,7.09292,7.14323,315201.37093659,0
+EFT.US,D,20100222,000000,7.16145,7.18885,7.1188,7.14971,624159.2114251,0
+EFT.US,D,20100223,000000,7.15553,7.18264,7.10189,7.17834,473811.56162166,0
+EFT.US,D,20100224,000000,7.20918,7.3406,7.20918,7.32153,372125.52083499,0
+EFT.US,D,20100225,000000,7.30795,7.38155,7.27961,7.35625,431517.11731926,0
+EFT.US,D,20100226,000000,7.35092,7.40445,7.33688,7.38155,707199.52845709,0
+EFT.US,D,20100301,000000,7.38155,7.41763,7.33688,7.41763,582108.89241125,0
+EFT.US,D,20100302,000000,7.40445,7.43261,7.35092,7.43261,606893.37181207,0
+EFT.US,D,20100303,000000,7.42305,7.46076,7.40445,7.41763,363664.9555777,0
+EFT.US,D,20100304,000000,7.40445,7.45551,7.40445,7.45551,364502.10624525,0
+EFT.US,D,20100305,000000,7.44653,7.5333,7.44653,7.5333,397384.63008864,0
+EFT.US,D,20100308,000000,7.50991,7.53989,7.5041,7.53989,380740.10505118,0
+EFT.US,D,20100309,000000,7.57073,7.6173,7.5146,7.6173,380379.67973247,0
+EFT.US,D,20100310,000000,7.64259,7.68353,7.63236,7.65727,616716.00949471,0
+EFT.US,D,20100311,000000,7.6652,7.70528,7.62215,7.65241,601516.32897612,0
+EFT.US,D,20100312,000000,7.67007,7.73096,7.67007,7.6903,260900.78207897,0
+EFT.US,D,20100315,000000,7.71693,7.71693,7.67007,7.6903,394097.84455153,0
+EFT.US,D,20100316,000000,7.7448,7.76256,7.70528,7.74652,452168.23078325,0
+EFT.US,D,20100317,000000,7.75778,7.80952,7.73917,7.78011,493316.43875233,0
+EFT.US,D,20100318,000000,7.80952,7.84588,7.78192,7.83538,322089.26641665,0
+EFT.US,D,20100319,000000,7.86829,7.88549,7.84588,7.86419,521055.56756807,0
+EFT.US,D,20100322,000000,7.85179,7.85581,7.76504,7.78011,360288.0637109,0
+EFT.US,D,20100323,000000,7.8285,7.84044,7.74652,7.81973,548547.42785124,0
+EFT.US,D,20100324,000000,7.84044,7.84588,7.77115,7.8285,380426.82839334,0
+EFT.US,D,20100325,000000,7.86829,7.89063,7.80379,7.84044,437791.03245993,0
+EFT.US,D,20100326,000000,7.80379,7.85581,7.54695,7.59896,801593.24302817,0
+EFT.US,D,20100329,000000,7.6903,7.6903,7.44234,7.46478,732376.91336522,0
+EFT.US,D,20100330,000000,7.49617,7.57073,7.45551,7.50037,594841.126344,0
+EFT.US,D,20100331,000000,7.53989,7.55506,7.49617,7.5333,476444.55239463,0
+EFT.US,D,20100401,000000,7.5333,7.54286,7.46478,7.49006,535431.71814339,0
+EFT.US,D,20100405,000000,7.46478,7.5041,7.43261,7.50037,406051.6017058,0
+EFT.US,D,20100406,000000,7.47203,7.52387,7.46878,7.49006,303296.85793925,0
+EFT.US,D,20100407,000000,7.50037,7.50037,7.32676,7.48433,884426.10595231,0
+EFT.US,D,20100408,000000,7.49006,7.52969,7.44653,7.52969,318532.16189053,0
+EFT.US,D,20100409,000000,7.55506,7.57073,7.52969,7.57073,321383.08425154,0
+EFT.US,D,20100412,000000,7.59495,7.63236,7.55506,7.56031,311209.45098237,0
+EFT.US,D,20100413,000000,7.56031,7.78192,7.50037,7.54286,294484.2493474,0
+EFT.US,D,20100414,000000,7.58656,7.71693,7.56507,7.70234,305567.32789746,0
+EFT.US,D,20100415,000000,7.71092,7.71693,7.50037,7.62215,430551.09364532,0
+EFT.US,D,20100416,000000,7.59896,7.65241,7.57073,7.59896,366963.266343,0
+EFT.US,D,20100419,000000,7.60383,7.65727,7.58656,7.63236,174040.37576795,0
+EFT.US,D,20100420,000000,7.6485,7.6652,7.62215,7.6652,197021.68082726,0
+EFT.US,D,20100421,000000,7.6485,7.65241,7.57701,7.59085,154927.35639659,0
+EFT.US,D,20100422,000000,7.55144,7.64259,7.5333,7.64259,188118.96590573,0
+EFT.US,D,20100423,000000,7.61902,7.67341,7.61902,7.65088,187946.08748252,0
+EFT.US,D,20100426,000000,7.6485,7.72018,7.62664,7.72018,165080.03470536,0
+EFT.US,D,20100427,000000,7.6903,7.71693,7.6173,7.71693,254464.4659953,0
+EFT.US,D,20100428,000000,7.726,7.73096,7.62664,7.67007,193574.58984317,0
+EFT.US,D,20100429,000000,7.67875,7.70234,7.66149,7.6652,121751.46310775,0
+EFT.US,D,20100430,000000,7.68353,7.70528,7.64259,7.6652,107459.13237401,0
+EFT.US,D,20100503,000000,7.65241,7.73096,7.65241,7.726,170577.56856359,0
+EFT.US,D,20100504,000000,7.6903,7.71693,7.64259,7.67875,203388.84554165,0
+EFT.US,D,20100505,000000,7.6903,7.6903,7.40894,7.49006,373653.13744739,0
+EFT.US,D,20100506,000000,7.43814,7.43814,5.97109,7.16327,1840578.9458222,0
+EFT.US,D,20100507,000000,7.06859,7.15553,6.81251,6.95968,502612.05918117,0
+EFT.US,D,20100510,000000,7.31244,7.39348,7.07268,7.21385,409173.89080384,0
+EFT.US,D,20100511,000000,7.1941,7.30795,7.10189,7.30795,244439.61294491,0
+EFT.US,D,20100512,000000,7.33154,7.35625,7.30795,7.34623,163515.74691229,0
+EFT.US,D,20100513,000000,7.3867,7.49006,7.33154,7.47203,361977.0335183,0
+EFT.US,D,20100514,000000,7.46478,7.46878,7.19934,7.29345,652732.34766436,0
+EFT.US,D,20100517,000000,7.31732,7.31732,7.06859,7.17367,294656.08002259,0
+EFT.US,D,20100518,000000,7.22216,7.26187,7.02345,7.0558,188006.85686764,0
+EFT.US,D,20100519,000000,7.0181,7.08778,6.89432,6.96942,328325.46262863,0
+EFT.US,D,20100520,000000,6.90328,6.90328,6.47789,6.70152,952197.59109638,0
+EFT.US,D,20100521,000000,6.59252,7.11363,6.50528,6.86233,504933.86879232,0
+EFT.US,D,20100524,000000,6.76354,6.90328,6.73502,6.88353,209102.21549187,0
+EFT.US,D,20100525,000000,6.68701,6.70983,6.50127,6.70983,837564.52803298,0
+EFT.US,D,20100526,000000,6.76354,6.84345,6.6767,6.75086,441174.21081482,0
+EFT.US,D,20100527,000000,6.84345,6.89956,6.75466,6.84345,179367.12669899,0
+EFT.US,D,20100528,000000,6.80756,6.88353,6.77873,6.85318,165012.97883211,0
+EFT.US,D,20100601,000000,6.79332,6.92485,6.79332,6.84954,179647.92316823,0
+EFT.US,D,20100602,000000,6.83991,6.87303,6.79332,6.86233,201227.34137745,0
+EFT.US,D,20100603,000000,6.87837,6.93047,6.81643,6.93047,213348.73821483,0
+EFT.US,D,20100604,000000,6.87837,6.91216,6.80756,6.85862,254170.04880183,0
+EFT.US,D,20100607,000000,6.90328,6.91216,6.83496,6.83496,134151.5609183,0
+EFT.US,D,20100608,000000,6.84345,6.90328,6.77873,6.83991,287176.20691151,0
+EFT.US,D,20100609,000000,6.85862,6.88353,6.81251,6.85862,343800.70087634,0
+EFT.US,D,20100610,000000,6.83496,6.92017,6.82044,6.89956,411076.60120723,0
+EFT.US,D,20100611,000000,6.81643,6.92485,6.81643,6.88982,165425.79155179,0
+EFT.US,D,20100614,000000,6.89956,6.98192,6.89432,6.97773,244062.42365789,0
+EFT.US,D,20100615,000000,7.04032,7.04032,6.94862,6.98192,273366.88801476,0
+EFT.US,D,20100616,000000,6.99911,7.02774,6.95968,7.02345,268242.35245148,0
+EFT.US,D,20100617,000000,7.0558,7.06859,7.00407,7.04443,202093.82898957,0
+EFT.US,D,20100618,000000,7.08778,7.13301,7.03203,7.13301,266059.8933269,0
+EFT.US,D,20100621,000000,7.13301,7.1941,7.10189,7.1689,229165.54231691,0
+EFT.US,D,20100622,000000,7.18885,7.18885,7.07785,7.10715,169048.90420315,0
+EFT.US,D,20100623,000000,7.12338,7.13741,7.03691,7.09292,156820.63706779,0
+EFT.US,D,20100624,000000,7.09713,7.10189,7.01246,7.09713,192230.32913418,0
+EFT.US,D,20100625,000000,7.07785,7.07785,6.98192,7.04032,149561.83878883,0
+EFT.US,D,20100628,000000,7.06859,7.06859,7.03691,7.0558,139022.54146087,0
+EFT.US,D,20100629,000000,7.03203,7.03203,6.92485,6.95311,190123.30786701,0
+EFT.US,D,20100630,000000,6.96942,7.03442,6.89889,6.9175,213037.55705304,0
+EFT.US,D,20100701,000000,6.9428,6.97314,6.83496,6.88353,156879.31095689,0
+EFT.US,D,20100702,000000,6.92017,6.94862,6.88353,6.92017,101122.35235219,0
+EFT.US,D,20100706,000000,6.96942,7.00407,6.91216,6.92485,206296.3462957,0
+EFT.US,D,20100707,000000,6.90816,7.00407,6.90816,6.98794,255685.092438,0
+EFT.US,D,20100708,000000,6.99337,7.04443,6.97314,7.04443,137814.48799441,0
+EFT.US,D,20100709,000000,7.06505,7.09292,7.00885,7.09292,156717.95776188,0
+EFT.US,D,20100712,000000,7.12338,7.12338,7.06859,7.07785,138734.41075551,0
+EFT.US,D,20100713,000000,7.12338,7.13741,7.07268,7.10715,204060.45202214,0
+EFT.US,D,20100714,000000,7.13301,7.14323,7.09292,7.12338,195234.22270602,0
+EFT.US,D,20100715,000000,7.12338,7.12338,7.06859,7.10715,208094.28189714,0
+EFT.US,D,20100716,000000,7.12338,7.14323,7.06859,7.12338,131762.69543388,0
+EFT.US,D,20100719,000000,7.10189,7.14323,7.09292,7.13301,117847.55398716,0
+EFT.US,D,20100720,000000,7.10715,7.1941,7.10189,7.1941,168975.56184179,0
+EFT.US,D,20100721,000000,7.19934,7.20383,7.14323,7.20383,157469.19309185,0
+EFT.US,D,20100722,000000,7.25202,7.29784,7.20383,7.29784,240197.28121403,0
+EFT.US,D,20100723,000000,7.32676,7.35625,7.26425,7.34623,170173.13782807,0
+EFT.US,D,20100726,000000,7.37161,7.39348,7.31732,7.389,158850.12498153,0
+EFT.US,D,20100727,000000,7.389,7.39823,7.32153,7.39348,193154.44288736,0
+EFT.US,D,20100728,000000,7.40445,7.44653,7.35092,7.3867,212305.18118743,0
+EFT.US,D,20100729,000000,7.42305,7.42305,7.35997,7.37629,186863.76377839,0
+EFT.US,D,20100730,000000,7.38155,7.46478,7.36589,7.46478,190720.52423811,0
+EFT.US,D,20100802,000000,7.5146,7.5146,7.35625,7.39823,306697.84801049,0
+EFT.US,D,20100803,000000,7.37629,7.42764,7.36589,7.389,142036.91251293,0
+EFT.US,D,20100804,000000,7.41763,7.43814,7.389,7.43261,170224.47748101,0
+EFT.US,D,20100805,000000,7.41763,7.43814,7.35625,7.39348,200832.34037411,0
+EFT.US,D,20100806,000000,7.37161,7.3867,7.30318,7.3867,166484.01705148,0
+EFT.US,D,20100809,000000,7.38155,7.38155,7.32676,7.33688,141412.45469332,0
+EFT.US,D,20100810,000000,7.31732,7.32153,7.16327,7.18264,253893.44332468,0
+EFT.US,D,20100811,000000,7.1689,7.19934,7.12338,7.15553,245894.93494397,0
+EFT.US,D,20100812,000000,7.11363,7.19934,7.07785,7.16327,134831.54938295,0
+EFT.US,D,20100813,000000,7.1941,7.25774,7.14323,7.25202,138031.37183445,0
+EFT.US,D,20100816,000000,7.25774,7.26939,7.21385,7.21728,178190.50567313,0
+EFT.US,D,20100817,000000,7.22216,7.24181,7.16145,7.17367,157456.62011561,0
+EFT.US,D,20100818,000000,7.14542,7.20918,7.13301,7.18885,176805.38279138,0
+EFT.US,D,20100819,000000,7.1689,7.26187,7.16145,7.26187,160379.83708998,0
+EFT.US,D,20100820,000000,7.22665,7.27313,7.22665,7.27313,148867.18185192,0
+EFT.US,D,20100823,000000,7.27961,7.32153,7.27961,7.30318,149386.86486957,0
+EFT.US,D,20100824,000000,7.20383,7.26425,7.19934,7.23589,198404.70821298,0
+EFT.US,D,20100825,000000,7.23122,7.31732,7.17834,7.31732,268803.94538993,0
+EFT.US,D,20100826,000000,7.29784,7.29784,7.16327,7.27961,277851.24953814,0
+EFT.US,D,20100827,000000,7.29345,7.33688,7.24181,7.33688,116329.36710694,0
+EFT.US,D,20100830,000000,7.29345,7.30318,7.22665,7.27313,175735.63206349,0
+EFT.US,D,20100831,000000,7.24097,7.31244,7.23036,7.31244,183565.45301306,0
+EFT.US,D,20100901,000000,7.35625,7.35625,7.23589,7.24583,188540.16060957,0
+EFT.US,D,20100902,000000,7.24181,7.26187,7.1941,7.26187,153947.71199838,0
+EFT.US,D,20100903,000000,7.29345,7.29345,7.17834,7.23122,239300.40890935,0
+EFT.US,D,20100907,000000,7.24583,7.25774,7.14323,7.25774,268334.5542772,0
+EFT.US,D,20100908,000000,7.29784,7.30795,7.17367,7.24181,347645.93610785,0
+EFT.US,D,20100909,000000,7.28428,7.28428,7.22216,7.27313,345094.66968039,0
+EFT.US,D,20100910,000000,7.29784,7.35625,7.26425,7.35625,422520.10507598,0
+EFT.US,D,20100913,000000,7.37629,7.38155,7.31244,7.36589,300700.53834698,0
+EFT.US,D,20100914,000000,7.3867,7.42764,7.35997,7.42764,210195.01667619,0
+EFT.US,D,20100915,000000,7.42305,7.44234,7.30795,7.3406,432312.35806607,0
+EFT.US,D,20100916,000000,7.32153,7.35625,7.27313,7.33154,214362.95829768,0
+EFT.US,D,20100917,000000,7.3406,7.35625,7.29345,7.35625,230793.7427392,0
+EFT.US,D,20100920,000000,7.35625,7.36589,7.29345,7.32676,230430.17417642,0
+EFT.US,D,20100921,000000,7.33154,7.39348,7.29784,7.39348,257522.84246417,0
+EFT.US,D,20100922,000000,7.39348,7.42764,7.32676,7.41763,211121.22592541,0
+EFT.US,D,20100923,000000,7.40894,7.46878,7.389,7.46076,210593.1609236,0
+EFT.US,D,20100924,000000,7.48433,7.48433,7.41457,7.47889,130297.94370265,0
+EFT.US,D,20100927,000000,7.49006,7.49006,7.35092,7.35625,308373.19709364,0
+EFT.US,D,20100928,000000,7.38155,7.39823,7.32153,7.39823,241175.87786422,0
+EFT.US,D,20100929,000000,7.40894,7.45131,7.3867,7.43814,227525.81666643,0
+EFT.US,D,20100930,000000,7.42688,7.51297,7.39223,7.51297,174416.51730695,0
+EFT.US,D,20101001,000000,7.5041,7.52387,7.45551,7.46076,178307.8534513,0
+EFT.US,D,20101004,000000,7.43814,7.43814,7.30318,7.43261,453202.35807849,0
+EFT.US,D,20101005,000000,7.42764,7.46076,7.41763,7.41763,233668.76330465,0
+EFT.US,D,20101006,000000,7.41763,7.43814,7.35625,7.389,210622.49786813,0
+EFT.US,D,20101007,000000,7.389,7.389,7.28428,7.3867,216942.51392166,0
+EFT.US,D,20101008,000000,7.35997,7.38155,7.32676,7.36589,263601.8764732,0
+EFT.US,D,20101011,000000,7.38155,7.49617,7.35997,7.49006,234202.06704656,0
+EFT.US,D,20101012,000000,7.47203,7.47889,7.40445,7.43814,220800.32212938,0
+EFT.US,D,20101013,000000,7.43814,7.53989,7.43261,7.52969,232772.93874798,0
+EFT.US,D,20101014,000000,7.56507,7.58189,7.46478,7.52969,331863.70769039,0
+EFT.US,D,20101015,000000,7.5333,7.5333,7.389,7.42305,197207.13222671,0
+EFT.US,D,20101018,000000,7.41457,7.47203,7.3867,7.46878,193347.22852294,0
+EFT.US,D,20101019,000000,7.47203,7.56031,7.47203,7.54286,189303.96891576,0
+EFT.US,D,20101020,000000,7.5333,7.5333,7.45131,7.52387,205216.11808762,0
+EFT.US,D,20101021,000000,7.53989,7.59896,7.52969,7.59896,207548.40517899,0
+EFT.US,D,20101022,000000,7.56031,7.63819,7.54286,7.62664,166841.2991261,0
+EFT.US,D,20101025,000000,7.64259,7.66149,7.57701,7.61472,259920.08993275,0
+EFT.US,D,20101026,000000,7.63236,7.65241,7.57701,7.62215,241511.15723046,0
+EFT.US,D,20101027,000000,7.60383,7.61472,7.55506,7.61472,175272.52743886,0
+EFT.US,D,20101028,000000,7.60383,7.62215,7.51756,7.59495,220823.37258582,0
+EFT.US,D,20101029,000000,7.61557,7.62435,7.57701,7.58656,182840.41138359,0
+EFT.US,D,20101101,000000,7.56031,7.6173,7.55506,7.61472,223362.06603701,0
+EFT.US,D,20101102,000000,7.60926,7.6903,7.57073,7.6903,213762.59868252,0
+EFT.US,D,20101103,000000,7.6903,7.71092,7.62215,7.6485,140428.61930301,0
+EFT.US,D,20101104,000000,7.73096,7.81371,7.70528,7.73917,329097.65291897,0
+EFT.US,D,20101105,000000,7.75778,7.78011,7.71693,7.75778,248326.75809719,0
+EFT.US,D,20101108,000000,7.73564,7.84588,7.726,7.82478,210155.20225145,0
+EFT.US,D,20101109,000000,7.75187,7.85179,7.73564,7.82478,264602.4758318,0
+EFT.US,D,20101110,000000,7.77496,7.86829,7.71693,7.86829,425309.21030384,0
+EFT.US,D,20101111,000000,7.8285,7.87241,7.76504,7.79309,284159.74036342,0
+EFT.US,D,20101112,000000,7.76504,7.78011,7.64259,7.64259,365221.90913464,0
+EFT.US,D,20101115,000000,7.69632,7.70234,7.56031,7.58189,233209.84967211,0
+EFT.US,D,20101116,000000,7.59085,7.59495,7.24181,7.54286,545733.17667092,0
+EFT.US,D,20101117,000000,7.60383,7.68353,7.54286,7.68353,179332.55101437,0
+EFT.US,D,20101118,000000,7.75778,7.77115,7.73096,7.76256,180874.83609904,0
+EFT.US,D,20101119,000000,7.75187,7.76504,7.6903,7.75778,136492.22999382,0
+EFT.US,D,20101122,000000,7.75778,7.81371,7.70528,7.78011,173294.37917809,0
+EFT.US,D,20101123,000000,7.74652,7.80379,7.71693,7.78192,201144.56928392,0
+EFT.US,D,20101124,000000,7.77496,7.83538,7.73917,7.75778,266606.81779307,0
+EFT.US,D,20101126,000000,7.73096,7.73564,7.65727,7.66149,74449.831020259,0
+EFT.US,D,20101129,000000,7.64259,7.66149,7.57073,7.65241,176196.64119205,0
+EFT.US,D,20101130,000000,7.66149,7.75368,7.59801,7.73649,240135.46408088,0
+EFT.US,D,20101201,000000,7.73564,7.80379,7.73564,7.79309,121659.26128203,0
+EFT.US,D,20101202,000000,7.78011,7.80379,7.62215,7.68353,251282.45526014,0
+EFT.US,D,20101203,000000,7.65241,7.67875,7.61472,7.63819,202007.91365197,0
+EFT.US,D,20101206,000000,7.65727,7.67875,7.56031,7.63819,132646.99476234,0
+EFT.US,D,20101207,000000,7.60926,7.73917,7.58656,7.70528,219403.67401942,0
+EFT.US,D,20101208,000000,7.67007,7.69632,7.60926,7.6485,221507.55204253,0
+EFT.US,D,20101209,000000,7.67475,7.67475,7.55144,7.6652,180096.35932057,0
+EFT.US,D,20101210,000000,7.69632,7.71092,7.65241,7.68353,116646.83475684,0
+EFT.US,D,20101213,000000,7.71693,7.72018,7.60383,7.70528,153121.03881101,0
+EFT.US,D,20101214,000000,7.73096,7.77115,7.67007,7.68353,198854.19211334,0
+EFT.US,D,20101215,000000,7.64259,7.70528,7.61472,7.65727,260421.96123408,0
+EFT.US,D,20101216,000000,7.67875,7.7448,7.59896,7.73096,191679.21367593,0
+EFT.US,D,20101217,000000,7.70234,7.80379,7.66149,7.75187,196002.22200431,0
+EFT.US,D,20101220,000000,7.85179,7.85179,7.65241,7.73096,321033.13641302,0
+EFT.US,D,20101221,000000,7.69632,7.75187,7.62215,7.68353,199773.06712642,0
+EFT.US,D,20101222,000000,7.6903,7.79309,7.67475,7.72018,243436.91809026,0
+EFT.US,D,20101223,000000,7.77115,7.8285,7.7448,7.78192,187745.9676108,0
+EFT.US,D,20101227,000000,7.80379,7.82478,7.73564,7.78793,117560.47102983,0
+EFT.US,D,20101228,000000,7.77115,7.79309,7.67875,7.73917,118155.59190489,0
+EFT.US,D,20101229,000000,7.72685,7.74556,7.65241,7.72685,147372.04542811,0
+EFT.US,D,20101230,000000,7.69632,7.74556,7.60755,7.65241,192527.88957171,0
+EFT.US,D,20101231,000000,7.63055,7.65727,7.63055,7.64124,181262.50286625,0
+EFT.US,D,20110103,000000,7.6652,7.68353,7.63236,7.6652,208498.71263265,0
+EFT.US,D,20110104,000000,7.6485,7.6903,7.63236,7.68353,151492.83838873,0
+EFT.US,D,20110105,000000,7.69632,7.71092,7.63236,7.69632,195000.57489769,0
+EFT.US,D,20110106,000000,7.68353,7.75778,7.6485,7.74652,231546.02581717,0
+EFT.US,D,20110107,000000,7.73096,8.01615,7.73096,7.89063,790452.53833703,0
+EFT.US,D,20110110,000000,7.88549,7.90819,7.79653,7.89971,306741.85342731,0
+EFT.US,D,20110111,000000,7.91812,7.97404,7.88549,7.97404,321721.50686183,0
+EFT.US,D,20110112,000000,7.99533,8.00717,7.86419,7.9039,321168.29590754,0
+EFT.US,D,20110113,000000,7.87241,7.94304,7.85581,7.92796,229599.30999697,0
+EFT.US,D,20110114,000000,7.91308,7.94304,7.80379,7.87574,269663.0987659,0
+EFT.US,D,20110118,000000,7.88147,7.94886,7.85581,7.9039,300002.73816601,0
+EFT.US,D,20110119,000000,7.89971,7.98532,7.8602,7.969,342521.40054455,0
+EFT.US,D,20110120,000000,7.97404,8.15425,7.92796,8.11998,636997.2679078,0
+EFT.US,D,20110121,000000,8.11504,8.11998,8.07809,8.11998,208818.2757786,0
+EFT.US,D,20110124,000000,8.11998,8.26402,8.0234,8.09517,493481.9829394,0
+EFT.US,D,20110125,000000,8.04802,8.20788,8.02054,8.17726,378249.60800886,0
+EFT.US,D,20110126,000000,8.13641,8.1721,8.07809,8.1721,249112.56911179,0
+EFT.US,D,20110127,000000,8.19271,8.1974,8.05947,8.06749,334673.76787865,0
+EFT.US,D,20110128,000000,8.08762,8.10785,8.04316,8.08762,144553.60325572,0
+EFT.US,D,20110131,000000,8.08411,8.14909,8.08411,8.14909,272836.72751692,0
+EFT.US,D,20110201,000000,8.1447,8.22679,8.09517,8.22679,185974.22570986,0
+EFT.US,D,20110202,000000,8.23527,8.23986,8.15425,8.22077,250863.35605234,0
+EFT.US,D,20110203,000000,8.17726,8.25791,8.126,8.23527,245756.6322054,0
+EFT.US,D,20110204,000000,8.21456,8.25102,8.16265,8.23013,267770.86584272,0
+EFT.US,D,20110207,000000,8.22077,8.23986,8.18068,8.22679,332621.22950848,0
+EFT.US,D,20110208,000000,8.23013,8.23013,8.13107,8.18068,534258.24036156,0
+EFT.US,D,20110209,000000,8.13641,8.15768,8.04802,8.09004,398267.88166908,0
+EFT.US,D,20110210,000000,8.06749,8.17726,8.04802,8.17726,276824.45647903,0
+EFT.US,D,20110211,000000,8.13107,8.23986,8.07809,8.22679,422597.63842942,0
+EFT.US,D,20110214,000000,8.22679,8.23986,8.19271,8.23986,229330.03875596,0
+EFT.US,D,20110215,000000,8.20274,8.24578,8.1721,8.24578,219730.57140149,0
+EFT.US,D,20110216,000000,8.20788,8.26402,8.13641,8.16714,330815.95967092,0
+EFT.US,D,20110218,000000,8.23986,8.34715,8.20951,8.32377,303693.95443863,0
+EFT.US,D,20110222,000000,8.2744,8.33426,8.26402,8.29026,310245.52280445,0
+EFT.US,D,20110223,000000,8.25791,8.31402,8.25791,8.29703,232669.21169405,0
+EFT.US,D,20110224,000000,8.28663,8.35974,8.25791,8.35974,167478.32992195,0
+EFT.US,D,20110225,000000,8.33847,8.38007,8.22077,8.26402,332300.61861453,0
+EFT.US,D,20110228,000000,8.30581,8.32185,8.23195,8.26038,165779.93038238,0
+EFT.US,D,20110301,000000,8.26221,8.28387,8.22851,8.27871,286093.88320739,0
+EFT.US,D,20110302,000000,8.25542,8.30497,7.97404,8.00212,894376.56889331,0
+EFT.US,D,20110303,000000,7.96461,8.02807,7.8602,7.89971,635702.25135573,0
+EFT.US,D,20110304,000000,7.87574,7.88147,7.78011,7.88147,441509.49018107,0
+EFT.US,D,20110307,000000,7.84588,7.9039,7.80952,7.8602,304767.89615859,0
+EFT.US,D,20110308,000000,7.83538,7.88147,7.83538,7.85179,301366.90608738,0
+EFT.US,D,20110309,000000,7.83538,7.94886,7.80379,7.94304,317026.54798653,0
+EFT.US,D,20110310,000000,7.94973,7.96461,7.84044,7.9039,265266.74807616,0
+EFT.US,D,20110311,000000,7.9039,7.95477,7.87241,7.93807,180072.2611161,0
+EFT.US,D,20110314,000000,7.933,8.00134,7.87241,7.90819,188665.8903719,0
+EFT.US,D,20110315,000000,7.87574,7.92329,7.82478,7.92329,279987.60774986,0
+EFT.US,D,20110316,000000,7.92329,7.93807,7.79309,7.8602,174742.36694101,0
+EFT.US,D,20110317,000000,7.88472,7.92329,7.81714,7.8329,266329.16456792,0
+EFT.US,D,20110318,000000,7.85581,7.8767,7.79309,7.85179,223069.74433959,0
+EFT.US,D,20110321,000000,7.86829,7.95477,7.82392,7.85179,189473.70409492,0
+EFT.US,D,20110322,000000,7.84588,7.89971,7.84588,7.8767,185585.51119462,0
+EFT.US,D,20110323,000000,7.8602,7.95917,7.85179,7.95477,230219.57682451,0
+EFT.US,D,20110324,000000,7.96976,8.63594,7.93388,8.00794,267779.24782687,0
+EFT.US,D,20110325,000000,8.00212,8.04086,7.93807,8.00794,194824.5532304,0
+EFT.US,D,20110328,000000,8.01709,8.05433,7.92329,7.94973,217618.31139423,0
+EFT.US,D,20110329,000000,8.00212,8.02807,7.95917,7.97404,192468.1679346,0
+EFT.US,D,20110330,000000,7.9772,8.02807,7.94304,8.00212,204797.01887983,0
+EFT.US,D,20110331,000000,7.96804,8.03733,7.88052,7.91479,352445.66978508,0
+EFT.US,D,20110401,000000,7.88472,8.0234,7.88472,7.98179,309847.37855706,0
+EFT.US,D,20110404,000000,7.96976,8.00794,7.85179,7.8956,243792.10466886,0
+EFT.US,D,20110405,000000,7.85581,7.97404,7.85581,7.97404,260672.37301072,0
+EFT.US,D,20110406,000000,8.00212,8.0234,7.8956,7.95917,174475.19119605,0
+EFT.US,D,20110407,000000,7.95477,8.0128,7.89886,8.0128,249489.75839882,0
+EFT.US,D,20110408,000000,7.99591,8.04889,7.97404,8.0234,155208.15286582,0
+EFT.US,D,20110411,000000,8.00794,8.07503,8.00212,8.05433,145908.3414449,0
+EFT.US,D,20110412,000000,8.00212,8.06444,7.99533,8.04086,144340.91040777,0
+EFT.US,D,20110413,000000,8.02807,8.07579,8.01709,8.04086,150987.82384335,0
+EFT.US,D,20110414,000000,8.01709,8.13878,8.01709,8.13878,118507.63523944,0
+EFT.US,D,20110415,000000,8.09937,8.13878,8.00794,8.0128,276195.80766734,0
+EFT.US,D,20110418,000000,7.97644,8.04086,7.96976,8.0234,217550.20777294,0
+EFT.US,D,20110419,000000,8.04487,8.27279,8.01709,8.19548,382461.55504718,0
+EFT.US,D,20110420,000000,8.22851,8.25702,8.09937,8.19548,294994.50263289,0
+EFT.US,D,20110421,000000,8.15588,8.16896,8.10633,8.1593,223772.78326066,0
+EFT.US,D,20110425,000000,8.22344,8.22344,8.02149,8.04889,301383.67005569,0
+EFT.US,D,20110426,000000,8.0234,8.04086,7.96976,8.00794,214382.86551005,0
+EFT.US,D,20110427,000000,7.97644,7.99113,7.89886,7.95477,578643.98971083,0
+EFT.US,D,20110428,000000,7.90819,7.92329,7.87155,7.88052,386475.47770981,0
+EFT.US,D,20110429,000000,7.86572,7.89474,7.79481,7.81973,420741.02893891,0
+EFT.US,D,20110502,000000,7.81284,7.92329,7.81284,7.90819,261574.4840555,0
+EFT.US,D,20110503,000000,7.8707,7.92719,7.8707,7.91308,206622.19592977,0
+EFT.US,D,20110504,000000,7.89798,7.89798,7.79309,7.86419,283542.61677996,0
+EFT.US,D,20110505,000000,7.79309,7.85018,7.78432,7.81123,130520.06628278,0
+EFT.US,D,20110506,000000,7.86419,7.8707,7.82231,7.86668,105089.12635395,0
+EFT.US,D,20110509,000000,7.83958,7.94304,7.8346,7.933,194172.85396228,0
+EFT.US,D,20110510,000000,7.89798,7.95917,7.89798,7.95917,142473.82343703,0
+EFT.US,D,20110511,000000,7.93216,8.01709,7.8891,8.01709,227167.48684377,0
+EFT.US,D,20110512,000000,8.03466,8.07579,7.99113,8.07579,172323.11676404,0
+EFT.US,D,20110513,000000,8.07579,8.09937,8.04487,8.06091,277553.68910061,0
+EFT.US,D,20110516,000000,8.02149,8.06091,7.87403,7.89798,306055.57847455,0
+EFT.US,D,20110517,000000,7.87994,8.01205,7.82707,8.00794,321214.3968204,0
+EFT.US,D,20110518,000000,8.0234,8.07579,7.95917,8.07579,186316.83931221,0
+EFT.US,D,20110519,000000,8.0927,8.15177,8.03466,8.13478,220967.96181249,0
+EFT.US,D,20110520,000000,8.14289,8.14289,8.03466,8.11741,174281.35781245,0
+EFT.US,D,20110523,000000,8.02149,8.13478,7.99533,8.00212,294419.28897021,0
+EFT.US,D,20110524,000000,7.98179,8.07025,7.98179,8.04487,228652.14578736,0
+EFT.US,D,20110525,000000,8.06091,8.07982,7.96461,8.04889,289185.78761289,0
+EFT.US,D,20110526,000000,8.02149,8.08486,7.969,7.98618,165934.99708926,0
+EFT.US,D,20110527,000000,7.94973,8.0088,7.94973,7.95477,209961.36886785,0
+EFT.US,D,20110531,000000,7.9772,8.02502,7.91555,7.94246,249825.03776504,0
+EFT.US,D,20110601,000000,7.89798,8.04487,7.89798,8.00212,325738.57276851,0
+EFT.US,D,20110602,000000,8.02149,8.02807,7.97644,8.02807,200962.26112853,0
+EFT.US,D,20110603,000000,7.969,8.04086,7.969,8.00212,118244.65048655,0
+EFT.US,D,20110606,000000,7.969,8.02149,7.96461,8.01205,152971.21084422,0
+EFT.US,D,20110607,000000,7.98703,8.02502,7.97404,7.9921,144725.43393091,0
+EFT.US,D,20110608,000000,7.98703,8.0088,7.89886,7.90819,203873.95287467,0
+EFT.US,D,20110609,000000,7.90306,7.92329,7.88472,7.91308,140290.31656444,0
+EFT.US,D,20110610,000000,7.91727,7.91727,7.78011,7.78011,203799.56276528,0
+EFT.US,D,20110613,000000,7.76427,7.85847,7.75368,7.81123,216014.20917639,0
+EFT.US,D,20110614,000000,7.86745,7.93807,7.80044,7.86419,200062.24557979,0
+EFT.US,D,20110615,000000,7.86419,7.86419,7.78432,7.83958,159287.03590565,0
+EFT.US,D,20110616,000000,7.85664,7.86419,7.80206,7.80206,247514.75338209,0
+EFT.US,D,20110617,000000,7.85018,7.86419,7.80044,7.86419,130623.79333672,0
+EFT.US,D,20110620,000000,7.8329,7.86419,7.78011,7.79071,221436.3051772,0
+EFT.US,D,20110621,000000,7.79071,7.85018,7.73182,7.73182,310605.94812315,0
+EFT.US,D,20110622,000000,7.72685,7.78011,7.64182,7.71693,305501.31977224,0
+EFT.US,D,20110623,000000,7.69632,7.7406,7.64773,7.68419,251804.23377384,0
+EFT.US,D,20110624,000000,7.71188,7.772,7.66149,7.7677,296400.58047502,0
+EFT.US,D,20110627,000000,7.77659,7.77659,7.62139,7.67007,313597.26871878,0
+EFT.US,D,20110628,000000,7.70528,7.7677,7.63152,7.7677,294647.69803845,0
+EFT.US,D,20110629,000000,7.80044,7.88472,7.74556,7.8707,213707.06803749,0
+EFT.US,D,20110630,000000,7.88396,7.94628,7.86325,7.9039,278740.78760668,0
+EFT.US,D,20110701,000000,7.92796,7.97148,7.90888,7.91402,217867.67542285,0
+EFT.US,D,20110705,000000,7.87499,7.93893,7.87499,7.89971,171456.62915192,0
+EFT.US,D,20110706,000000,7.89655,7.9356,7.85179,7.85179,148932.14222912,0
+EFT.US,D,20110707,000000,7.86419,7.93893,7.85504,7.89474,197485.83319989,0
+EFT.US,D,20110708,000000,7.88472,7.91908,7.87155,7.91402,137007.72201941,0
+EFT.US,D,20110711,000000,8.1593,8.1593,7.85924,7.91402,154181.35980673,0
+EFT.US,D,20110712,000000,7.88234,7.88234,7.79481,7.84588,191706.45512443,0
+EFT.US,D,20110713,000000,7.80044,7.91402,7.76676,7.82707,142506.30362564,0
+EFT.US,D,20110714,000000,7.84445,7.87155,7.80703,7.82707,180967.03792476,0
+EFT.US,D,20110715,000000,7.81714,7.87499,7.77659,7.87155,136818.07962789,0
+EFT.US,D,20110718,000000,7.80044,7.85924,7.76676,7.772,238389.91588043,0
+EFT.US,D,20110719,000000,7.77276,7.84588,7.77276,7.78593,203504.09782378,0
+EFT.US,D,20110720,000000,7.75844,7.80703,7.71092,7.78432,190841.01526034,0
+EFT.US,D,20110721,000000,7.82707,7.89971,7.82707,7.84445,152894.72523879,0
+EFT.US,D,20110722,000000,7.86745,7.96061,7.86419,7.93388,170990.38128324,0
+EFT.US,D,20110725,000000,7.92796,7.92796,7.62072,7.63657,1145527.0079029,0
+EFT.US,D,20110726,000000,7.61176,7.6779,7.59582,7.62989,365767.7858528,0
+EFT.US,D,20110727,000000,7.64124,7.66053,7.416,7.50991,518653.08135941,0
+EFT.US,D,20110728,000000,7.44312,7.52165,7.40751,7.51668,543989.7239665,0
+EFT.US,D,20110729,000000,7.46163,7.55573,7.42221,7.54286,442165.38044126,0
+EFT.US,D,20110801,000000,7.68353,7.72685,7.57395,7.63055,166538.49994848,0
+EFT.US,D,20110802,000000,7.61557,7.65175,7.55067,7.60545,150682.92916968,0
+EFT.US,D,20110803,000000,7.58846,7.62511,7.46878,7.58846,206671.44008668,0
+EFT.US,D,20110804,000000,7.52969,7.56669,7.37161,7.38241,397516.6463391,0
+EFT.US,D,20110805,000000,7.37696,7.416,6.92076,7.19333,1025445.6551383,0
+EFT.US,D,20110808,000000,6.75555,6.93116,6.68072,6.77043,669408.30514243,0
+EFT.US,D,20110809,000000,6.77043,7.12929,6.74064,7.04283,745312.41041372,0
+EFT.US,D,20110810,000000,7.09227,7.38336,6.68072,6.78045,560297.92188972,0
+EFT.US,D,20110811,000000,6.74064,6.92561,6.70647,6.89956,404496.74364489,0
+EFT.US,D,20110812,000000,6.91798,7.01647,6.78522,6.96246,269447.26267388,0
+EFT.US,D,20110815,000000,6.95005,7.03203,6.89432,7.02267,176903.87110521,0
+EFT.US,D,20110816,000000,6.98594,7.04443,6.97201,6.97447,278028.31895344,0
+EFT.US,D,20110817,000000,6.96246,7.0936,6.96246,7.0936,199966.90051002,0
+EFT.US,D,20110818,000000,6.90032,6.97201,6.88353,6.97201,210499.91134988,0
+EFT.US,D,20110819,000000,6.86233,6.93277,6.76575,6.76575,434448.7162778,0
+EFT.US,D,20110822,000000,6.81491,6.84268,6.66153,6.67993,359280.13011617,0
+EFT.US,D,20110823,000000,6.6855,6.81804,6.65666,6.78522,277427.95933828,0
+EFT.US,D,20110824,000000,6.71525,6.79409,6.70647,6.74064,233414.16053591,0
+EFT.US,D,20110825,000000,6.71525,6.77043,6.67993,6.74666,332058.58882202,0
+EFT.US,D,20110826,000000,6.74666,6.8233,6.66667,6.79113,175437.02387793,0
+EFT.US,D,20110829,000000,6.81804,6.94518,6.80536,6.94518,184745.21728299,0
+EFT.US,D,20110830,000000,6.91798,6.96246,6.88982,6.90032,105858.17340025,0
+EFT.US,D,20110831,000000,6.89221,7.02345,6.8799,6.98002,267014.39177265,0
+EFT.US,D,20110901,000000,6.98594,7.17834,6.98594,7.17834,269162.27521258,0
+EFT.US,D,20110902,000000,7.1626,7.18264,7.08701,7.17282,114764.03156584,0
+EFT.US,D,20110906,000000,7.07554,7.11678,7.03289,7.06075,245800.63762221,0
+EFT.US,D,20110907,000000,7.08539,7.16461,7.081,7.16461,125259.32347697,0
+EFT.US,D,20110908,000000,7.10494,7.17453,7.09961,7.10494,215864.3812096,0
+EFT.US,D,20110909,000000,7.06983,7.08987,7.04092,7.05733,124514.37463512,0
+EFT.US,D,20110912,000000,6.95587,7.05646,6.95587,7.01647,168730.38880524,0
+EFT.US,D,20110913,000000,6.9865,7.05733,6.93277,7.03289,331788.269833,0
+EFT.US,D,20110914,000000,7.02267,7.03289,6.9406,6.94518,277612.3629897,0
+EFT.US,D,20110915,000000,6.95005,6.96246,6.91379,6.92648,298132.50795123,0
+EFT.US,D,20110916,000000,6.91301,6.96246,6.89432,6.9406,160013.12528315,0
+EFT.US,D,20110919,000000,6.90328,6.9406,6.88353,6.92648,172777.83940449,0
+EFT.US,D,20110920,000000,6.90871,6.98069,6.90871,6.94518,206356.06793281,0
+EFT.US,D,20110921,000000,6.95081,6.95587,6.86148,6.86148,224209.69418478,0
+EFT.US,D,20110922,000000,6.6894,6.85642,6.6894,6.75905,344213.51359603,0
+EFT.US,D,20110923,000000,6.71879,6.79027,6.69942,6.78436,238967.22503917,0
+EFT.US,D,20110926,000000,6.76432,6.8673,6.708,6.84268,421116.12272989,0
+EFT.US,D,20110927,000000,6.90328,7.03691,6.89432,6.99176,372683.97052938,0
+EFT.US,D,20110928,000000,7.00885,7.03691,6.87235,6.88982,185810.7770188,0
+EFT.US,D,20110929,000000,6.90328,6.95587,6.85241,6.92648,162951.01072979,0
+EFT.US,D,20110930,000000,6.84954,7.05093,6.82817,6.97773,363015.35180561,0
+EFT.US,D,20111003,000000,6.92648,6.94518,6.81365,6.83773,258189.21020456,0
+EFT.US,D,20111004,000000,6.69158,6.79332,6.61838,6.66898,299968.16248136,0
+EFT.US,D,20111005,000000,6.63184,6.81643,6.62804,6.75392,215663.21358987,0
+EFT.US,D,20111006,000000,6.73625,6.86024,6.73625,6.86024,102834.37261601,0
+EFT.US,D,20111007,000000,6.87102,6.87102,6.68224,6.68224,296473.9228364,0
+EFT.US,D,20111010,000000,6.72929,6.85241,6.72929,6.84755,181571.588532,0
+EFT.US,D,20111011,000000,6.85642,6.90032,6.83334,6.88353,172841.75203368,0
+EFT.US,D,20111012,000000,6.90032,7.02774,6.85642,7.02267,367314.26192954,0
+EFT.US,D,20111013,000000,6.97201,6.97516,6.87751,6.97201,162762.41608628,0
+EFT.US,D,20111014,000000,6.99176,7.04092,6.95005,7.02774,127263.66543824,0
+EFT.US,D,20111017,000000,7.00244,7.02267,6.93983,6.96169,200698.22862762,0
+EFT.US,D,20111018,000000,6.94433,7.08539,6.93563,7.07554,234838.05009439,0
+EFT.US,D,20111019,000000,7.10494,7.12795,7.03289,7.12795,317351.34987258,0
+EFT.US,D,20111020,000000,7.14323,7.14323,7.06983,7.081,240932.8003237,0
+EFT.US,D,20111021,000000,7.14542,7.16145,7.11745,7.15048,201735.49916691,0
+EFT.US,D,20111024,000000,7.15048,7.16145,7.08539,7.10494,260152.68999307,0
+EFT.US,D,20111025,000000,7.06983,7.09074,6.99758,7.02774,195049.81905459,0
+EFT.US,D,20111026,000000,7.00885,7.11116,7.00885,7.11116,346446.26462554,0
+EFT.US,D,20111027,000000,7.18483,7.31417,7.1562,7.31043,265622.98240278,0
+EFT.US,D,20111028,000000,7.3117,7.38822,7.28782,7.38336,224943.1177984,0
+EFT.US,D,20111031,000000,7.3469,7.3637,7.29498,7.32055,153312.77669857,0
+EFT.US,D,20111101,000000,7.27646,7.31635,7.14695,7.24278,299653.83807551,0
+EFT.US,D,20111102,000000,7.2571,7.26939,7.16966,7.22597,238757.67543527,0
+EFT.US,D,20111103,000000,7.2465,7.35759,7.1857,7.32055,303648.9012738,0
+EFT.US,D,20111104,000000,7.22044,7.27397,7.17282,7.2001,246022.76020235,0
+EFT.US,D,20111107,000000,7.16145,7.21242,7.13178,7.19075,168615.13652309,0
+EFT.US,D,20111108,000000,7.15716,7.31635,7.1523,7.31635,215380.32162459,0
+EFT.US,D,20111109,000000,7.15716,7.2716,7.15716,7.19161,187511.27205443,0
+EFT.US,D,20111110,000000,7.21309,7.31635,7.20832,7.31635,158696.10602268,0
+EFT.US,D,20111111,000000,7.45704,7.46735,7.35186,7.37372,179049.65904909,0
+EFT.US,D,20111114,000000,7.33154,7.36856,7.28275,7.34137,157965.82565308,0
+EFT.US,D,20111115,000000,7.28782,7.31635,7.23122,7.27646,237905.85629542,0
+EFT.US,D,20111116,000000,7.1857,7.2716,7.16499,7.16499,244408.18050433,0
+EFT.US,D,20111117,000000,7.19753,7.29641,7.09636,7.09636,354628.12890966,0
+EFT.US,D,20111118,000000,7.22216,7.22665,7.05789,7.12929,408858.51864998,0
+EFT.US,D,20111121,000000,7.13806,7.13806,7.02774,7.03766,197886.07294332,0
+EFT.US,D,20111122,000000,7.06983,7.10648,7.04605,7.10648,210877.10063687,0
+EFT.US,D,20111123,000000,7.08616,7.09636,6.96694,6.97141,327492.50295312,0
+EFT.US,D,20111125,000000,6.93983,7.04605,6.93983,7.00244,175706.29511895,0
+EFT.US,D,20111128,000000,7.04148,7.08186,6.99758,7.03289,284006.7691526,0
+EFT.US,D,20111129,000000,7.03289,7.11269,7.01246,7.11269,221616.51783657,0
+EFT.US,D,20111130,000000,7.23248,7.27397,7.10781,7.27397,249413.27279338,0
+EFT.US,D,20111201,000000,7.06648,7.27646,7.06648,7.21663,218759.30898743,0
+EFT.US,D,20111202,000000,7.22444,7.28048,7.21605,7.28048,133652.83286104,0
+EFT.US,D,20111205,000000,7.30175,7.33154,7.25861,7.31635,264506.08301401,0
+EFT.US,D,20111206,000000,7.2863,7.32,7.22512,7.26187,219737.90563763,0
+EFT.US,D,20111207,000000,7.21605,7.24018,7.13959,7.13959,316102.43423335,0
+EFT.US,D,20111208,000000,7.04605,7.11459,7.04148,7.07022,352119.82015103,0
+EFT.US,D,20111209,000000,7.06228,7.13959,7.06228,7.09636,289504.3030108,0
+EFT.US,D,20111212,000000,7.02345,7.05294,6.95665,6.96791,356347.48340962,0
+EFT.US,D,20111213,000000,6.95665,7.02859,6.95665,7.02859,409308.00255033,0
+EFT.US,D,20111214,000000,6.93621,7.00407,6.93621,6.97201,382714.06231988,0
+EFT.US,D,20111215,000000,6.98192,7.03442,6.91301,6.92648,748574.04999837,0
+EFT.US,D,20111216,000000,6.91034,6.97078,6.8799,6.90663,569689.93513635,0
+EFT.US,D,20111219,000000,6.93621,6.95081,6.88286,6.90816,370616.76368695,0
+EFT.US,D,20111220,000000,6.9406,7.05294,6.9406,7.05294,349796.96279183,0
+EFT.US,D,20111221,000000,7.09227,7.09227,7.02345,7.09227,338643.68512446,0
+EFT.US,D,20111222,000000,7.08701,7.20536,7.05789,7.20536,304694.55379724,0
+EFT.US,D,20111223,000000,7.22044,7.2571,7.15889,7.17834,287087.14832986,0
+EFT.US,D,20111227,000000,7.12501,7.20536,7.10189,7.20536,290480.80416496,0
+EFT.US,D,20111228,000000,7.22903,7.2863,7.2001,7.2863,345203.63547443,0
+EFT.US,D,20111229,000000,7.2571,7.2863,7.21605,7.22903,171829.62744685,0
+EFT.US,D,20111230,000000,7.21816,7.23875,7.19161,7.22903,200018.24016299,0
+EFT.US,D,20120103,000000,7.2571,7.31492,7.24507,7.31492,176152.63577523,0
+EFT.US,D,20120104,000000,7.31111,7.37954,7.2863,7.37372,215944.01005909,0
+EFT.US,D,20120105,000000,7.38822,7.46802,7.37954,7.46325,304289.07531369,0
+EFT.US,D,20120106,000000,7.50991,7.53024,7.47662,7.50037,208701.97574844,0
+EFT.US,D,20120109,000000,7.50037,7.54361,7.46802,7.46802,238974.55927529,0
+EFT.US,D,20120110,000000,7.50991,7.53576,7.48281,7.4892,256691.97828471,0
+EFT.US,D,20120111,000000,7.53024,7.53024,7.4578,7.46802,266026.36539027,0
+EFT.US,D,20120112,000000,7.43337,7.46325,7.38822,7.39223,546412.11738753,0
+EFT.US,D,20120113,000000,7.45131,7.45131,7.3615,7.39223,291836.59010217,0
+EFT.US,D,20120117,000000,7.45704,7.50342,7.44312,7.48205,513400.72053776,0
+EFT.US,D,20120118,000000,7.53024,7.58189,7.45131,7.51525,416071.21601608,0
+EFT.US,D,20120119,000000,7.5542,7.61557,7.53024,7.61176,322209.7574389,0
+EFT.US,D,20120120,000000,7.61557,7.63657,7.54123,7.54123,328350.60858107,0
+EFT.US,D,20120123,000000,7.59085,7.65241,7.58656,7.65241,423508.13145837,0
+EFT.US,D,20120124,000000,7.68506,7.68506,7.61996,7.67475,344585.46414294,0
+EFT.US,D,20120125,000000,7.69908,7.75282,7.68506,7.75282,314852.4708461,0
+EFT.US,D,20120126,000000,7.78011,7.79156,7.71511,7.71923,549334.28661388,0
+EFT.US,D,20120127,000000,7.7448,7.82937,7.71923,7.81973,631137.21323486,0
+EFT.US,D,20120130,000000,7.84759,7.85428,7.772,7.84759,277405.95662987,0
+EFT.US,D,20120131,000000,7.83862,7.86419,7.7448,7.80952,710405.6373967,0
+EFT.US,D,20120201,000000,7.82478,7.87403,7.80206,7.82478,329656.10261337,0
+EFT.US,D,20120202,000000,7.82478,7.88052,7.76427,7.84759,491424.20582913,0
+EFT.US,D,20120203,000000,7.93138,7.93138,7.70004,7.75368,503434.54137646,0
+EFT.US,D,20120206,000000,7.76427,7.78507,7.71511,7.72428,577976.57422242,0
+EFT.US,D,20120207,000000,7.72505,7.95392,7.71923,7.78011,826492.97471113,0
+EFT.US,D,20120208,000000,7.82651,7.93138,7.76857,7.78011,616260.23910624,0
+EFT.US,D,20120209,000000,7.78011,7.94246,7.77276,7.83119,1301106.0635677,0
+EFT.US,D,20120210,000000,7.82049,7.85924,7.75368,7.77276,799409.73615557,0
+EFT.US,D,20120213,000000,7.76427,7.82651,7.74556,7.77753,703020.06160738,0
+EFT.US,D,20120214,000000,7.79233,7.82651,7.77276,7.82651,534731.82246637,0
+EFT.US,D,20120215,000000,7.85504,7.91555,7.83119,7.87574,298066.499826,0
+EFT.US,D,20120216,000000,7.90046,7.92643,7.87574,7.90646,278975.48316304,0
+EFT.US,D,20120217,000000,7.93645,7.97052,7.87155,7.87574,343842.61079713,0
+EFT.US,D,20120221,000000,7.90046,7.95392,7.83862,7.83862,397228.51563374,0
+EFT.US,D,20120222,000000,7.86419,7.92643,7.83119,7.92643,306862.34444955,0
+EFT.US,D,20120223,000000,7.94246,7.95917,7.89151,7.89151,471309.53935115,0
+EFT.US,D,20120224,000000,7.91555,7.92137,7.85924,7.88147,356889.1691357,0
+EFT.US,D,20120227,000000,7.88147,7.94246,7.86745,7.94246,477940.73656643,0
+EFT.US,D,20120228,000000,7.96461,7.96461,7.87155,7.88147,514712.50105814,0
+EFT.US,D,20120229,000000,7.90563,7.92137,7.77496,7.77496,577899.04086899,0
+EFT.US,D,20120301,000000,7.77276,7.85924,7.76857,7.85924,853203.21497176,0
+EFT.US,D,20120302,000000,7.88147,8.01137,7.87241,7.97148,751909.03194438,0
+EFT.US,D,20120305,000000,7.99363,8.12275,7.97883,8.12275,417964.49668729,0
+EFT.US,D,20120306,000000,8.09098,8.09098,7.91555,8.0234,553060.07857114,0
+EFT.US,D,20120307,000000,8.0568,8.10633,8.0234,8.09517,168587.8950746,0
+EFT.US,D,20120308,000000,8.09937,8.21456,8.07722,8.18937,338308.40575824,0
+EFT.US,D,20120309,000000,8.23108,8.2412,8.0568,8.10633,259650.81869173,0
+EFT.US,D,20120312,000000,8.07722,8.09937,8.01615,8.04173,207706.61512993,0
+EFT.US,D,20120313,000000,8.10633,8.12438,7.99363,8.09937,344586.51189097,0
+EFT.US,D,20120314,000000,8.06682,8.14156,8.00049,8.01615,341091.22449798,0
+EFT.US,D,20120315,000000,8.0234,8.0568,7.94304,7.97148,354499.25590327,0
+EFT.US,D,20120316,000000,7.99028,8.00641,7.91555,7.92643,307576.90859884,0
+EFT.US,D,20120319,000000,7.91555,8.45194,7.91555,8.28061,1323056.3845759,0
+EFT.US,D,20120320,000000,8.25274,8.52304,8.25274,8.32185,902627.58454673,0
+EFT.US,D,20120321,000000,8.3667,8.45794,8.30315,8.40976,483062.12888567,0
+EFT.US,D,20120322,000000,8.45194,8.45194,8.32185,8.3333,318841.24755628,0
+EFT.US,D,20120323,000000,8.42302,8.76205,8.34304,8.51779,700146.08878993,0
+EFT.US,D,20120326,000000,8.34304,8.6121,8.34304,8.55893,553829.12561744,0
+EFT.US,D,20120327,000000,8.5427,8.61733,8.47818,8.56885,296412.10570325,0
+EFT.US,D,20120328,000000,8.60665,8.60665,8.49604,8.54806,391027.94285444,0
+EFT.US,D,20120329,000000,8.53478,8.55893,8.47208,8.48906,288936.42358425,0
+EFT.US,D,20120330,000000,8.50252,8.5114,8.34026,8.34026,480602.01653592,0
+EFT.US,D,20120402,000000,8.38695,8.47208,8.37271,8.39751,282831.19587472,0
+EFT.US,D,20120403,000000,8.41767,8.47027,8.34563,8.36327,288934.32808821,0
+EFT.US,D,20120404,000000,8.37023,8.41767,8.33235,8.41328,262634.8050512,0
+EFT.US,D,20120405,000000,8.44374,8.47027,8.41328,8.46062,209998.04004853,0
+EFT.US,D,20120409,000000,8.45194,8.48477,8.43007,8.44458,230986.52837478,0
+EFT.US,D,20120410,000000,8.46243,8.46617,8.32451,8.3333,351844.26242189,0
+EFT.US,D,20120411,000000,8.35974,8.46617,8.33674,8.41958,329096.60517095,0
+EFT.US,D,20120412,000000,8.37271,8.45194,8.3333,8.43007,344186.27214752,0
+EFT.US,D,20120413,000000,8.38533,8.43418,8.34563,8.43418,275473.90928195,0
+EFT.US,D,20120416,000000,8.47208,8.47208,8.34715,8.34715,228533.75026117,0
+EFT.US,D,20120417,000000,8.35524,8.42568,8.35524,8.38962,296899.30853229,0
+EFT.US,D,20120418,000000,8.37271,8.40363,8.32451,8.33062,402473.54221927,0
+EFT.US,D,20120419,000000,8.37023,8.39036,8.33501,8.36327,275449.81107749,0
+EFT.US,D,20120420,000000,8.38533,8.40631,8.32377,8.34563,224660.22583314,0
+EFT.US,D,20120423,000000,8.35002,8.47733,8.35002,8.47733,265896.44463585,0
+EFT.US,D,20120424,000000,8.50347,8.52743,8.42741,8.47027,197098.16643269,0
+EFT.US,D,20120425,000000,8.50079,8.50079,8.42217,8.49431,268138.62539755,0
+EFT.US,D,20120426,000000,8.49431,8.50347,8.44019,8.50347,134516.17722909,0
+EFT.US,D,20120427,000000,8.47027,8.47027,8.38435,8.38435,266947.33589941,0
+EFT.US,D,20120430,000000,8.40451,8.41137,8.34715,8.38533,277800.9576332,0
+EFT.US,D,20120501,000000,8.3625,8.45537,8.3625,8.42568,196251.58603294,0
+EFT.US,D,20120502,000000,8.37452,8.44926,8.37452,8.43418,152813.00089328,0
+EFT.US,D,20120503,000000,8.41767,8.51597,8.3625,8.39475,559537.25682757,0
+EFT.US,D,20120504,000000,8.34474,8.48735,8.30497,8.32185,535736.61281705,0
+EFT.US,D,20120507,000000,8.29437,8.31822,8.2329,8.26402,386580.25251176,0
+EFT.US,D,20120508,000000,8.21735,8.2769,8.18068,8.25007,332922.98093809,0
+EFT.US,D,20120509,000000,8.19643,8.28663,8.16808,8.26221,303351.34083626,0
+EFT.US,D,20120510,000000,8.26917,8.38533,8.2412,8.37452,210052.52294553,0
+EFT.US,D,20120511,000000,8.32643,8.42568,8.32185,8.40536,165857.46373582,0
+EFT.US,D,20120514,000000,8.36862,8.38533,8.29207,8.32185,206171.66428138,0
+EFT.US,D,20120515,000000,8.29207,8.31583,8.12762,8.16808,315614.18365627,0
+EFT.US,D,20120516,000000,8.15768,8.34474,8.15768,8.26917,148267.86998477,0
+EFT.US,D,20120517,000000,8.26221,8.26221,8.09852,8.09852,222370.89641057,0
+EFT.US,D,20120518,000000,8.11035,8.15348,8.05499,8.07198,299406.56954293,0
+EFT.US,D,20120521,000000,8.07198,8.13965,8.01901,8.09004,375406.01988399,0
+EFT.US,D,20120522,000000,8.0816,8.12762,8.06587,8.09852,252992.38002794,0
+EFT.US,D,20120523,000000,8.12352,8.15768,8.0816,8.14748,208098.47288921,0
+EFT.US,D,20120524,000000,8.15768,8.20951,8.09517,8.20951,150222.96778914,0
+EFT.US,D,20120525,000000,8.2412,8.26917,8.13478,8.18338,164746.85083516,0
+EFT.US,D,20120529,000000,8.18338,8.26221,8.15348,8.25791,155680.6872226,0
+EFT.US,D,20120530,000000,8.25791,8.25791,8.15348,8.20092,167363.07763981,0
+EFT.US,D,20120531,000000,8.22412,8.23013,8.16531,8.19271,241380.18872802,0
+EFT.US,D,20120601,000000,8.14662,8.15768,8.04249,8.04249,217779.66458921,0
+EFT.US,D,20120604,000000,8.03914,8.07198,7.7069,7.82135,875100.1008309,0
+EFT.US,D,20120605,000000,7.78011,7.82325,7.73649,7.74556,580374.86943901,0
+EFT.US,D,20120606,000000,7.78879,7.86325,7.73649,7.74556,439564.86985691,0
+EFT.US,D,20120607,000000,7.77496,7.79988,7.70453,7.72018,301618.36561204,0
+EFT.US,D,20120608,000000,7.66149,7.79309,7.64124,7.78879,377169.37980078,0
+EFT.US,D,20120611,000000,7.80952,7.8329,7.75368,7.78718,293090.74448148,0
+EFT.US,D,20120612,000000,7.83538,7.91059,7.78011,7.90563,290191.62571158,0
+EFT.US,D,20120613,000000,7.85664,7.95563,7.82325,7.91059,280005.4194662,0
+EFT.US,D,20120614,000000,7.89798,7.96289,7.87327,7.94084,109932.865448,0
+EFT.US,D,20120615,000000,7.93138,7.95563,7.87403,7.93645,274442.92523076,0
+EFT.US,D,20120618,000000,7.88472,7.92137,7.86572,7.88472,245547.08260151,0
+EFT.US,D,20120619,000000,7.93138,8.02941,7.91059,8.02941,292272.45327827,0
+EFT.US,D,20120620,000000,8.06941,8.1721,8.0234,8.16627,396642.82449084,0
+EFT.US,D,20120621,000000,8.16627,8.18784,8.12678,8.15768,181697.31829434,0
+EFT.US,D,20120622,000000,8.10785,8.15272,8.07579,8.09441,138810.89636093,0
+EFT.US,D,20120625,000000,8.07982,8.07982,7.99533,8.02941,153400.7875322,0
+EFT.US,D,20120626,000000,8.04249,8.15768,7.97473,8.13878,279679.56983213,0
+EFT.US,D,20120627,000000,8.14289,8.23013,8.14289,8.20627,110068.02494252,0
+EFT.US,D,20120628,000000,8.178,8.18239,8.13296,8.16171,116480.24282174,0
+EFT.US,D,20120629,000000,8.24663,8.2518,8.06444,8.06444,349184.03020044,0
+EFT.US,D,20120702,000000,8.06941,8.22592,8.06941,8.1028,169400.9475377,0
+EFT.US,D,20120703,000000,8.1406,8.21639,8.11741,8.17487,125651.18123626,0
+EFT.US,D,20120705,000000,8.19118,8.2894,8.17487,8.2329,178560.360724,0
+EFT.US,D,20120706,000000,8.19118,8.25542,8.17487,8.22851,235879.51162575,0
+EFT.US,D,20120709,000000,8.20627,8.26133,8.19481,8.24073,118369.33250087,0
+EFT.US,D,20120710,000000,8.25542,8.26402,8.17487,8.17487,184734.7398028,0
+EFT.US,D,20120711,000000,8.15425,8.18518,8.09852,8.12857,271374.0712817,0
+EFT.US,D,20120712,000000,8.06444,8.16171,8.0234,8.15272,233735.8191779,0
+EFT.US,D,20120713,000000,8.17983,8.25954,8.15855,8.24483,158385.97260889,0
+EFT.US,D,20120716,000000,8.26831,8.31919,8.26402,8.2894,133938.86807036,0
+EFT.US,D,20120717,000000,8.27871,8.30953,8.20359,8.30953,138146.62411659,0
+EFT.US,D,20120718,000000,8.27366,8.34026,8.25542,8.28061,150768.84450727,0
+EFT.US,D,20120719,000000,8.28301,8.38533,8.26831,8.37645,127676.47815792,0
+EFT.US,D,20120720,000000,8.33235,8.35889,8.26402,8.34646,138742.79273967,0
+EFT.US,D,20120723,000000,8.32377,8.39751,8.31402,8.38168,202549.59937804,0
+EFT.US,D,20120724,000000,8.35524,8.37911,8.31106,8.34026,90556.861323739,0
+EFT.US,D,20120725,000000,8.31402,8.33597,8.26831,8.29521,200317.89609655,0
+EFT.US,D,20120726,000000,8.31919,8.31919,8.22259,8.2329,270117.82140635,0
+EFT.US,D,20120727,000000,8.22851,8.28301,8.22259,8.25791,95502.23197569,0
+EFT.US,D,20120730,000000,8.24922,8.31919,8.22851,8.30228,143736.35980051,0
+EFT.US,D,20120731,000000,8.31919,8.34207,8.28301,8.32377,190172.55202391,0
+EFT.US,D,20120801,000000,8.29521,8.34207,8.29521,8.32377,158999.9529483,0
+EFT.US,D,20120802,000000,8.31499,8.40451,8.29703,8.39475,199344.53818644,0
+EFT.US,D,20120803,000000,8.39475,8.41232,8.36767,8.39841,85149.433795199,0
+EFT.US,D,20120806,000000,8.37196,8.40363,8.36576,8.39751,138783.65491244,0
+EFT.US,D,20120807,000000,8.37738,8.42217,8.36155,8.36767,179376.55643119,0
+EFT.US,D,20120808,000000,8.32377,8.42044,8.32377,8.35248,196139.47699485,0
+EFT.US,D,20120809,000000,8.3834,8.3834,8.321,8.3333,175506.17524721,0
+EFT.US,D,20120810,000000,8.3333,8.37452,8.2894,8.3333,180647.47477882,0
+EFT.US,D,20120813,000000,8.33235,8.35889,8.29521,8.32806,116169.06165995,0
+EFT.US,D,20120814,000000,8.34207,8.43007,8.32806,8.42387,139694.14794136,0
+EFT.US,D,20120815,000000,8.41767,8.45624,8.36155,8.44374,182547.04193813,0
+EFT.US,D,20120816,000000,8.47733,8.51407,8.36767,8.47733,274951.08302024,0
+EFT.US,D,20120817,000000,8.44019,8.52915,8.41767,8.51407,134501.5087568,0
+EFT.US,D,20120820,000000,8.47733,8.6453,8.47733,8.6453,313819.3912989,0
+EFT.US,D,20120821,000000,8.63118,8.66078,8.60293,8.6453,239995.06584627,0
+EFT.US,D,20120822,000000,8.67898,8.71527,8.61467,8.67242,161027.34536602,0
+EFT.US,D,20120823,000000,8.68244,8.74637,8.63538,8.6662,418362.6409347,0
+EFT.US,D,20120824,000000,8.65046,8.82846,8.6453,8.79153,303128.17050811,0
+EFT.US,D,20120827,000000,8.75095,8.78417,8.71527,8.72718,226222.4181302,0
+EFT.US,D,20120828,000000,8.71527,8.77949,8.70515,8.75095,223488.84354737,0
+EFT.US,D,20120829,000000,8.72156,8.83409,8.72156,8.76938,294713.70616366,0
+EFT.US,D,20120830,000000,8.76938,8.79153,8.69255,8.71087,290361.36089075,0
+EFT.US,D,20120831,000000,8.69255,8.78874,8.69255,8.71527,186871.09801452,0
+EFT.US,D,20120904,000000,8.70066,8.71975,8.68244,8.6916,157647.31025518,0
+EFT.US,D,20120905,000000,8.68244,8.78417,8.67242,8.76374,209239.47048243,0
+EFT.US,D,20120906,000000,8.73902,8.80174,8.72538,8.75648,154785.91041396,0
+EFT.US,D,20120907,000000,8.71975,8.76205,8.7144,8.72538,138711.36029909,0
+EFT.US,D,20120910,000000,8.72156,8.8193,8.68244,8.71087,218136.94666386,0
+EFT.US,D,20120911,000000,8.70066,8.76205,8.68244,8.7144,187406.49725248,0
+EFT.US,D,20120912,000000,8.71975,8.75648,8.6916,8.70066,189857.17987005,0
+EFT.US,D,20120913,000000,8.70419,8.76205,8.55797,8.61733,290990.00970243,0
+EFT.US,D,20120914,000000,8.62393,8.73167,8.62393,8.70898,211195.6160348,0
+EFT.US,D,20120917,000000,8.73902,8.80812,8.72538,8.79056,233953.75076595,0
+EFT.US,D,20120918,000000,8.76661,8.83409,8.76205,8.83409,179953.86558991,0
+EFT.US,D,20120919,000000,8.94174,8.94937,8.82846,8.94174,239645.11800776,0
+EFT.US,D,20120920,000000,8.94462,9.02373,8.94174,9.01715,322759.82514913,0
+EFT.US,D,20120921,000000,9.03329,9.05694,9.00818,9.04655,227227.20848087,0
+EFT.US,D,20120924,000000,9.01715,9.11384,9.01104,9.03329,312185.95213652,0
+EFT.US,D,20120925,000000,9.01715,9.06554,8.99023,9.03985,309110.81169935,0
+EFT.US,D,20120926,000000,9.00722,9.04655,8.90901,8.95959,382362.01898532,0
+EFT.US,D,20120927,000000,8.93535,8.95959,8.85556,8.86892,223946.70943188,0
+EFT.US,D,20120928,000000,9.07185,9.07185,8.84421,8.86377,210034.71122923,0
+EFT.US,D,20121001,000000,8.8508,9.02373,8.8508,8.97802,207129.3059712,0
+EFT.US,D,20121002,000000,8.94937,9.05323,8.94937,9.04655,137091.54186098,0
+EFT.US,D,20121003,000000,9.02373,9.05323,8.99023,9.0285,201323.73419526,0
+EFT.US,D,20121004,000000,9.00818,9.09474,9.00818,9.08043,166594.03059352,0
+EFT.US,D,20121005,000000,9.07565,9.10142,9.05323,9.07565,162478.476373,0
+EFT.US,D,20121008,000000,9.07185,9.07565,8.99595,9.0017,276963.80696564,0
+EFT.US,D,20121009,000000,9.0017,9.00722,8.78226,8.82301,349941.55201852,0
+EFT.US,D,20121010,000000,8.79056,8.80718,8.63185,8.64159,301913.83055354,0
+EFT.US,D,20121011,000000,8.61639,8.70705,8.61123,8.63185,414578.17508832,0
+EFT.US,D,20121012,000000,8.60111,8.64253,8.45794,8.54099,382263.53067149,0
+EFT.US,D,20121015,000000,8.53669,8.66859,8.53669,8.57429,244028.89572127,0
+EFT.US,D,20121016,000000,8.55797,8.7501,8.55797,8.73902,219176.31269919,0
+EFT.US,D,20121017,000000,8.72538,8.79056,8.64253,8.6497,293209.1400077,0
+EFT.US,D,20121018,000000,8.65227,8.74467,8.65227,8.74467,150638.92375286,0
+EFT.US,D,20121019,000000,8.74467,8.76205,8.67622,8.75648,202100.11547769,0
+EFT.US,D,20121022,000000,8.60484,8.80174,8.60484,8.7961,213855.84825625,0
+EFT.US,D,20121023,000000,8.7961,8.88391,8.7878,8.88391,282794.52469405,0
+EFT.US,D,20121024,000000,8.92581,9.04846,8.89689,9.04846,267339.19365869,0
+EFT.US,D,20121025,000000,9.04082,9.15964,9.02469,9.12623,543580.05449088,0
+EFT.US,D,20121026,000000,9.15964,9.16633,8.97897,9.06268,263738.08371574,0
+EFT.US,D,20121031,000000,9.17299,9.17299,8.89689,8.94174,483084.13159407,0
+EFT.US,D,20121101,000000,8.9847,9.08902,8.9724,9.03423,292746.03538309,0
+EFT.US,D,20121102,000000,9.08139,9.10906,9.00818,9.09856,192055.35521492,0
+EFT.US,D,20121105,000000,9.06707,9.09856,9.00349,9.00349,256112.57362994,0
+EFT.US,D,20121106,000000,9.00349,9.08139,9.00349,9.07661,118941.4029195,0
+EFT.US,D,20121107,000000,9.00722,9.05791,8.95588,9.03042,204342.29623937,0
+EFT.US,D,20121108,000000,9.04846,9.07661,9.01104,9.04846,174897.4336479,0
+EFT.US,D,20121109,000000,9.00349,9.0181,8.90166,8.95959,193230.92849278,0
+EFT.US,D,20121112,000000,8.90166,9.05418,8.90166,9.0181,208732.36044101,0
+EFT.US,D,20121113,000000,9.03042,9.04082,8.82301,8.83972,247126.03886685,0
+EFT.US,D,20121114,000000,8.77778,8.80174,8.45624,8.50079,607695.94679499,0
+EFT.US,D,20121115,000000,8.47733,8.56169,8.18239,8.41137,421521.60121342,0
+EFT.US,D,20121116,000000,8.44019,8.75554,8.44019,8.71355,268804.99313794,0
+EFT.US,D,20121119,000000,8.80174,9.03042,8.78131,9.03042,259759.78448575,0
+EFT.US,D,20121120,000000,9.00722,9.00913,8.90901,8.9363,152991.11805659,0
+EFT.US,D,20121121,000000,9.00913,9.05513,8.94174,9.0181,186895.19621897,0
+EFT.US,D,20121123,000000,9.05885,9.05885,9.02563,9.04177,73720.5983987,0
+EFT.US,D,20121126,000000,9.03137,9.05513,8.94174,8.9724,143131.80919327,0
+EFT.US,D,20121127,000000,8.94174,9.00722,8.94174,8.97897,181088.576695,0
+EFT.US,D,20121128,000000,8.95588,9.09093,8.92868,9.08233,265972.93024128,0
+EFT.US,D,20121129,000000,9.07375,9.07661,9.02563,9.0494,127936.31966676,0
+EFT.US,D,20121130,000000,9.02563,9.04177,8.7961,8.80078,295345.49821941,0
+EFT.US,D,20121203,000000,8.80078,8.87371,8.67335,8.75459,385363.81706114,0
+EFT.US,D,20121204,000000,8.70237,8.76565,8.68328,8.74275,192163.27326094,0
+EFT.US,D,20121205,000000,8.70611,8.83972,8.70611,8.8108,219645.70381191,0
+EFT.US,D,20121206,000000,8.77778,8.88391,8.76565,8.86377,381848.62245579,0
+EFT.US,D,20121207,000000,8.84421,8.89689,8.78961,8.86892,179815.56285135,0
+EFT.US,D,20121210,000000,8.83409,8.92581,8.80718,8.88391,203456.94916291,0
+EFT.US,D,20121211,000000,8.87371,8.97897,8.87371,8.96581,205355.46857422,0
+EFT.US,D,20121212,000000,8.99692,9.08233,8.85556,9.02563,319931.95324455,0
+EFT.US,D,20121213,000000,9.04177,9.05885,8.9912,9.00913,239947.9171854,0
+EFT.US,D,20121214,000000,8.98566,9.0957,8.96055,9.0494,268549.34262118,0
+EFT.US,D,20121217,000000,9.04177,9.06898,8.92868,9.04177,345060.09399577,0
+EFT.US,D,20121218,000000,9.06268,9.10906,9.03423,9.10906,316317.22257734,0
+EFT.US,D,20121219,000000,9.10906,9.27131,9.10906,9.24459,377201.85998939,0
+EFT.US,D,20121220,000000,9.18733,9.28372,9.0957,9.2169,290017.69954036,0
+EFT.US,D,20121221,000000,9.1272,9.19781,9.04177,9.17492,365241.816347,0
+EFT.US,D,20121224,000000,9.19306,9.19306,9.06268,9.08233,169732.03591185,0
+EFT.US,D,20121226,000000,9.07661,9.19306,9.07661,9.18733,269994.18714006,0
+EFT.US,D,20121227,000000,9.21404,9.24173,9.07852,9.14055,199061.64622119,0
+EFT.US,D,20121228,000000,9.12434,9.21404,9.07852,9.15202,172840.70428567,0
+EFT.US,D,20121231,000000,9.24173,9.31904,9.04464,9.18636,332461.97180953,0
+EFT.US,D,20130102,000000,9.26178,9.40399,9.26178,9.37439,377751.9276996,0
+EFT.US,D,20130103,000000,9.40016,9.41733,9.31236,9.36485,323603.26230481,0
+EFT.US,D,20130104,000000,9.33336,9.36485,9.26941,9.27609,309398.9424047,0
+EFT.US,D,20130107,000000,9.29136,9.35054,9.24649,9.31904,266340.68979612,0
+EFT.US,D,20130108,000000,9.34575,9.48033,9.34575,9.48033,297787.79885283,0
+EFT.US,D,20130109,000000,9.51851,9.59963,9.28086,9.39444,646746.56322908,0
+EFT.US,D,20130110,000000,9.41733,9.42879,9.27609,9.28659,410378.80102625,0
+EFT.US,D,20130111,000000,9.31236,9.52615,9.30948,9.51851,280191.91861366,0
+EFT.US,D,20130114,000000,10.2649,10.2649,9.4746,9.58151,433251.14029152,0
+EFT.US,D,20130115,000000,9.56432,9.64736,9.5586,9.59963,285487.23710412,0
+EFT.US,D,20130116,000000,9.59296,9.63591,9.48605,9.48605,295461.79824958,0
+EFT.US,D,20130117,000000,9.55478,9.55478,9.39444,9.40399,366921.35642223,0
+EFT.US,D,20130118,000000,9.42403,9.48605,9.39061,9.48605,253070.96112938,0
+EFT.US,D,20130122,000000,9.48605,9.51851,9.45838,9.48605,273710.54936514,0
+EFT.US,D,20130123,000000,9.50706,9.53188,9.38489,9.42879,370718.39524483,0
+EFT.US,D,20130124,000000,9.4641,9.49752,9.39061,9.39061,251160.91648988,0
+EFT.US,D,20130125,000000,9.39061,9.44789,9.34575,9.42879,237880.71034295,0
+EFT.US,D,20130128,000000,9.43549,9.4641,9.38489,9.41161,187014.6394932,0
+EFT.US,D,20130129,000000,9.38489,9.46887,9.38107,9.40016,229135.15762435,0
+EFT.US,D,20130130,000000,9.40016,9.45838,9.35054,9.41733,267075.16115777,0
+EFT.US,D,20130131,000000,9.40016,9.44789,9.36962,9.41733,178325.66516765,0
+EFT.US,D,20130201,000000,9.48033,9.48605,9.42879,9.44311,284504.44946183,0
+EFT.US,D,20130204,000000,9.44311,9.58913,9.42879,9.54809,346270.24295827,0
+EFT.US,D,20130205,000000,9.52615,9.60633,9.49083,9.57387,342479.49062377,0
+EFT.US,D,20130206,000000,9.58913,9.61018,9.52615,9.53188,253420.90896791,0
+EFT.US,D,20130207,000000,9.51183,9.53664,9.18158,9.23124,926760.36467942,0
+EFT.US,D,20130208,000000,9.21404,9.29708,9.21404,9.28086,275218.25876519,0
+EFT.US,D,20130211,000000,9.26941,9.28086,9.20642,9.26941,230269.86872945,0
+EFT.US,D,20130212,000000,9.22073,9.24649,9.09666,9.13005,439387.80044162,0
+EFT.US,D,20130213,000000,9.13482,9.1902,9.11192,9.1902,263197.44573768,0
+EFT.US,D,20130214,000000,9.1644,9.26941,9.1644,9.23983,208999.53618596,0
+EFT.US,D,20130215,000000,9.23124,9.39061,9.22741,9.27609,354162.92878901,0
+EFT.US,D,20130219,000000,9.34575,9.43549,9.31808,9.37917,341741.87601806,0
+EFT.US,D,20130220,000000,9.35529,9.42307,9.2904,9.33239,264593.04609963,0
+EFT.US,D,20130221,000000,9.36294,9.37917,9.31808,9.37917,285079.66312453,0
+EFT.US,D,20130222,000000,9.34003,9.36866,9.22455,9.27895,319527.52250903,0
+EFT.US,D,20130225,000000,9.2904,9.31236,9.16825,9.24842,331958.00501215,0
+EFT.US,D,20130226,000000,9.2675,9.2675,9.17397,9.21023,308833.15847419,0
+EFT.US,D,20130227,000000,9.21787,9.29518,9.19306,9.25891,317399.54628148,0
+EFT.US,D,20130228,000000,9.31808,9.31808,9.24173,9.29518,262098.35806524,0
+EFT.US,D,20130301,000000,9.29518,9.30662,9.24173,9.30662,216489.88677724,0
+EFT.US,D,20130304,000000,9.25318,9.42307,9.24842,9.38966,469815.45067536,0
+EFT.US,D,20130305,000000,9.17397,9.4622,9.17397,9.43549,292692.60023409,0
+EFT.US,D,20130306,000000,9.42307,9.43549,9.27895,9.31236,406516.80182646,0
+EFT.US,D,20130307,000000,9.28467,9.40685,9.27323,9.3992,280583.77637295,0
+EFT.US,D,20130308,000000,9.42783,9.50419,9.34575,9.46793,326213.20262133,0
+EFT.US,D,20130311,000000,9.42783,9.58913,9.34575,9.57387,374243.01958237,0
+EFT.US,D,20130312,000000,9.59296,9.64073,9.57387,9.61018,345767.32390891,0
+EFT.US,D,20130313,000000,9.66838,9.66838,9.42783,9.47938,423304.86834259,0
+EFT.US,D,20130314,000000,9.51851,9.52519,9.40685,9.44597,265963.5005091,0
+EFT.US,D,20130315,000000,9.61018,9.66838,9.34575,9.40302,309548.77037149,0
+EFT.US,D,20130318,000000,9.64073,9.70555,9.40685,9.47938,481991.33040973,0
+EFT.US,D,20130319,000000,9.47652,9.58627,9.47652,9.54715,233778.77684669,0
+EFT.US,D,20130320,000000,9.57864,9.67306,9.47652,9.65215,248342.47431748,0
+EFT.US,D,20130321,000000,9.74286,9.74286,9.60441,9.67789,272953.02754707,0
+EFT.US,D,20130322,000000,9.63976,9.80008,9.62353,9.70845,473241.58669908,0
+EFT.US,D,20130325,000000,9.69606,9.70458,9.53378,9.54715,397761.81937567,0
+EFT.US,D,20130326,000000,9.57864,9.7247,9.54715,9.69897,300554.90137228,0
+EFT.US,D,20130327,000000,9.71426,9.75426,9.64543,9.64543,366680.37437776,0
+EFT.US,D,20130328,000000,9.60922,9.65974,9.508,9.54236,448069.44053104,0
+EFT.US,D,20130401,000000,9.52233,9.65215,9.50038,9.61679,293703.67707289,0
+EFT.US,D,20130402,000000,9.60922,9.67789,9.56624,9.60441,261058.99202991,0
+EFT.US,D,20130403,000000,9.52902,9.55192,9.26178,9.32666,754652.03625938,0
+EFT.US,D,20130404,000000,9.35816,9.45552,9.35816,9.38203,267858.87667634,0
+EFT.US,D,20130405,000000,9.40875,9.45552,9.26941,9.39061,193259.21768929,0
+EFT.US,D,20130408,000000,9.44979,9.46124,9.36485,9.39539,194975.42894522,0
+EFT.US,D,20130409,000000,9.44979,9.508,9.38585,9.38585,196101.75806615,0
+EFT.US,D,20130410,000000,9.39539,9.50514,9.39539,9.4307,258550.68327127,0
+EFT.US,D,20130411,000000,9.46124,9.508,9.42403,9.44311,167801.03631194,0
+EFT.US,D,20130412,000000,9.45552,9.46984,9.42403,9.44979,134030.02214804,0
+EFT.US,D,20130415,000000,9.47652,9.47652,9.40494,9.40494,229569.97305243,0
+EFT.US,D,20130416,000000,9.43835,9.49369,9.39061,9.39061,173251.4215093,0
+EFT.US,D,20130417,000000,9.40875,9.52902,9.40875,9.52902,202153.55062668,0
+EFT.US,D,20130418,000000,9.52902,9.53378,9.44311,9.50038,234384.37520196,0
+EFT.US,D,20130419,000000,9.50706,9.57387,9.48988,9.53188,203887.57359891,0
+EFT.US,D,20130422,000000,9.53188,9.62448,9.49655,9.57387,171904.01755624,0
+EFT.US,D,20130423,000000,9.63785,9.69415,9.63208,9.66358,137541.02576133,0
+EFT.US,D,20130424,000000,9.70265,9.71136,9.60633,9.6655,199323.58322605,0
+EFT.US,D,20130425,000000,9.63785,9.67596,9.5691,9.67032,181545.39483151,0
+EFT.US,D,20130426,000000,9.61872,9.63785,9.5691,9.60061,210218.06713261,0
+EFT.US,D,20130429,000000,9.61018,9.61018,9.45265,9.52519,455020.20089226,0
+EFT.US,D,20130430,000000,9.48415,9.51087,9.41447,9.42593,230935.18872182,0
+EFT.US,D,20130501,000000,9.4622,9.4727,9.39825,9.43357,227320.45805461,0
+EFT.US,D,20130502,000000,9.42117,9.44502,9.38394,9.39158,347814.62353899,0
+EFT.US,D,20130503,000000,9.37249,9.38872,9.30948,9.32857,300132.65892043,0
+EFT.US,D,20130506,000000,9.34384,9.39825,9.32857,9.34767,260229.17559848,0
+EFT.US,D,20130507,000000,9.32857,9.44502,9.32477,9.43357,318130.87439907,0
+EFT.US,D,20130508,000000,9.4622,9.53188,9.38394,9.50706,388401.23856961,0
+EFT.US,D,20130509,000000,9.53664,9.53664,9.44502,9.45265,185652.56706787,0
+EFT.US,D,20130510,000000,9.5395,9.61018,9.45742,9.55478,300783.31044053,0
+EFT.US,D,20130513,000000,9.58151,9.60061,9.54429,9.59391,196865.56637234,0
+EFT.US,D,20130514,000000,9.60633,9.67032,9.5691,9.62448,263090.5754397,0
+EFT.US,D,20130515,000000,9.61872,9.64927,9.52519,9.56432,179708.69255336,0
+EFT.US,D,20130516,000000,9.5691,9.69415,9.53188,9.5691,582965.95029118,0
+EFT.US,D,20130517,000000,9.67596,9.69415,9.57387,9.6655,409290.19083401,0
+EFT.US,D,20130520,000000,9.7189,9.72857,9.61872,9.71136,409823.49457593,0
+EFT.US,D,20130521,000000,9.69415,9.73418,9.6655,9.73418,228320.0096652,0
+EFT.US,D,20130522,000000,9.76478,9.91172,9.7419,9.82105,339469.3105638,0
+EFT.US,D,20130523,000000,9.80577,9.83241,9.75807,9.82487,242553.66650985,0
+EFT.US,D,20130524,000000,9.79911,9.86497,9.72857,9.79911,451081.71608704,0
+EFT.US,D,20130528,000000,9.78191,9.80577,9.54429,9.58151,409458.87826514,0
+EFT.US,D,20130529,000000,9.54429,9.58151,9.23886,9.30948,638654.80527462,0
+EFT.US,D,20130530,000000,9.30948,9.38298,9.20451,9.28086,389934.09392212,0
+EFT.US,D,20130531,000000,9.29518,9.30758,9.1272,9.16919,317658.34004227,0
+EFT.US,D,20130603,000000,9.12623,9.15489,8.83505,8.86187,606238.52929989,0
+EFT.US,D,20130604,000000,8.88201,9.16061,8.8527,9.09474,578094.96974863,0
+EFT.US,D,20130605,000000,9.09474,9.10812,8.97993,9.07565,228443.6439315,0
+EFT.US,D,20130606,000000,9.05226,9.23886,9.05226,9.21787,252511.463687,0
+EFT.US,D,20130607,000000,9.24173,9.24173,9.07185,9.10238,299444.28847163,0
+EFT.US,D,20130610,000000,9.17397,9.17872,9.01008,9.11478,389831.41461621,0
+EFT.US,D,20130611,000000,9.03329,9.09474,8.95959,9.07565,311781.52140101,0
+EFT.US,D,20130612,000000,9.17872,9.17872,8.92771,9.03709,321530.81672229,0
+EFT.US,D,20130613,000000,9.05226,9.05226,8.90072,8.9072,385592.2261294,0
+EFT.US,D,20130614,000000,8.99786,9.05599,8.91942,8.93535,283615.95914133,0
+EFT.US,D,20130617,000000,8.95959,9.02001,8.94089,8.96581,302132.80988961,0
+EFT.US,D,20130618,000000,9.00722,9.03709,8.9072,8.91942,377482.65645859,0
+EFT.US,D,20130619,000000,8.95588,8.97993,8.85737,8.86616,404960.89601751,0
+EFT.US,D,20130620,000000,8.72347,8.80269,8.41605,8.62927,1181421.8073023,0
+EFT.US,D,20130621,000000,8.72347,8.86187,8.59233,8.83505,411357.39767644,0
+EFT.US,D,20130624,000000,8.7418,8.78131,8.59844,8.75371,426250.08802534,0
+EFT.US,D,20130625,000000,8.82942,9.0139,8.74724,8.99978,423502.89271827,0
+EFT.US,D,20130626,000000,8.96674,9.22073,8.96674,9.1902,430618.14951856,0
+EFT.US,D,20130627,000000,9.25128,9.33144,9.16347,9.18636,361739.19471789,0
+EFT.US,D,20130628,000000,9.21117,9.24746,9.1396,9.1501,207542.11869087,0
+EFT.US,D,20130701,000000,9.1396,9.21117,8.97419,9.0139,276308.96445345,0
+EFT.US,D,20130702,000000,9.0139,9.0456,8.88858,8.90166,271636.00828657,0
+EFT.US,D,20130703,000000,8.8527,8.89498,8.79706,8.86187,164612.73908868,0
+EFT.US,D,20130705,000000,8.89498,8.90815,8.72347,8.72815,186205.77802217,0
+EFT.US,D,20130708,000000,8.74724,8.84611,8.69713,8.70515,388583.546725,0
+EFT.US,D,20130709,000000,8.77778,8.92486,8.72347,8.90815,346560.46915966,0
+EFT.US,D,20130710,000000,8.9363,8.96674,8.88201,8.96674,298901.55499753,0
+EFT.US,D,20130711,000000,8.99978,9.17013,8.99978,9.1396,245489.45646043,0
+EFT.US,D,20130712,000000,9.25793,9.25793,9.00818,9.06649,182228.52654021,0
+EFT.US,D,20130715,000000,9.10906,9.18158,9.08139,9.18158,219869.92188809,0
+EFT.US,D,20130716,000000,9.15489,9.16347,9.07279,9.10906,256459.37822439,0
+EFT.US,D,20130717,000000,9.15489,9.16347,9.12337,9.15489,111658.50643608,0
+EFT.US,D,20130718,000000,9.21117,9.21117,9.11671,9.16347,168087.07152128,0
+EFT.US,D,20130719,000000,9.19495,9.19495,8.92486,8.9363,359249.7454236,0
+EFT.US,D,20130722,000000,9.05323,9.05323,8.92771,8.92771,205466.52986429,0
+EFT.US,D,20130723,000000,9.01524,9.0957,8.95588,9.06707,227787.75367131,0
+EFT.US,D,20130724,000000,9.11,9.17585,9.05791,9.15678,175021.06791419,0
+EFT.US,D,20130725,000000,9.15202,9.22169,9.09952,9.22169,310476.02736874,0
+EFT.US,D,20130726,000000,9.236,9.29518,9.16539,9.27323,357090.33675545,0
+EFT.US,D,20130729,000000,9.24459,9.27323,9.18636,9.26653,240870.98319055,0
+EFT.US,D,20130730,000000,9.30758,9.30758,9.21214,9.2904,180529.07925262,0
+EFT.US,D,20130731,000000,9.29518,9.29518,9.236,9.27895,200853.2953345,0
+EFT.US,D,20130801,000000,9.31808,9.34575,9.24459,9.26653,297501.7636435,0
+EFT.US,D,20130802,000000,9.30185,9.31236,9.22932,9.26653,153870.17864493,0
+EFT.US,D,20130805,000000,9.2904,9.29518,9.1835,9.1835,179179.57980351,0
+EFT.US,D,20130806,000000,9.19592,9.20165,9.12337,9.16539,157553.01293342,0
+EFT.US,D,20130807,000000,9.17206,9.24459,9.08997,9.19114,158414.26180542,0
+EFT.US,D,20130808,000000,9.19114,9.24076,9.09952,9.20165,168922.12669279,0
+EFT.US,D,20130809,000000,9.22169,9.29518,9.15202,9.28467,211348.58724565,0
+EFT.US,D,20130812,000000,9.22169,9.31236,9.21214,9.28467,106959.35656872,0
+EFT.US,D,20130813,000000,9.25891,9.34575,9.21214,9.28467,208967.05599736,0
+EFT.US,D,20130814,000000,9.29518,9.32571,9.22932,9.27895,150471.28406973,0
+EFT.US,D,20130815,000000,9.25318,9.27895,9.11,9.12909,157619.02105863,0
+EFT.US,D,20130816,000000,9.16539,9.18636,9.10525,9.15202,143144.38216952,0
+EFT.US,D,20130819,000000,9.18636,9.20165,9.06268,9.07661,235307.44120712,0
+EFT.US,D,20130820,000000,9.11764,9.12909,9.06268,9.08233,192434.63999798,0
+EFT.US,D,20130821,000000,9.10906,9.1396,9.02756,9.02756,252385.73392465,0
+EFT.US,D,20130822,000000,9.06171,9.14629,9.03329,9.03901,166147.68993721,0
+EFT.US,D,20130823,000000,9.06649,9.13388,9.04464,9.12909,138776.3206763,0
+EFT.US,D,20130826,000000,9.15678,9.31236,9.05694,9.05694,140016.85433135,0
+EFT.US,D,20130827,000000,9.05226,9.10906,9.01296,9.08139,172431.03481003,0
+EFT.US,D,20130828,000000,9.13388,9.1396,9.08902,9.10906,172075.84823144,0
+EFT.US,D,20130829,000000,9.12909,9.14629,9.03901,9.10906,138353.03047642,0
+EFT.US,D,20130830,000000,9.15678,9.15678,9.07661,9.12337,106450.15103125,0
+EFT.US,D,20130903,000000,9.14437,9.17585,9.09666,9.13292,135005.47555418,0
+EFT.US,D,20130904,000000,9.12243,9.15489,9.10238,9.13865,119214.86515258,0
+EFT.US,D,20130905,000000,9.14437,9.18636,9.1272,9.16251,137209.93738717,0
+EFT.US,D,20130906,000000,9.18158,9.1902,8.99595,8.99595,313486.20742871,0
+EFT.US,D,20130909,000000,9.01008,9.02756,8.88668,8.94462,246784.47301251,0
+EFT.US,D,20130910,000000,8.95769,9.04369,8.90997,9.04369,107733.6423551,0
+EFT.US,D,20130911,000000,8.99883,9.00722,8.9344,8.95588,196517.7140299,0
+EFT.US,D,20130912,000000,8.92677,8.96581,8.88105,8.95959,184684.44789788,0
+EFT.US,D,20130913,000000,8.96295,8.97706,8.92209,8.97706,118192.26308559,0
+EFT.US,D,20130916,000000,9.02756,9.07661,8.98566,9.03901,120750.86374914,0
+EFT.US,D,20130917,000000,9.00722,9.0181,8.90997,8.95769,207200.55283652,0
+EFT.US,D,20130918,000000,8.97706,9.07947,8.8671,9.07947,238126.93112754,0
+EFT.US,D,20130919,000000,9.05599,9.06077,8.94749,8.96867,202146.21639055,0
+EFT.US,D,20130920,000000,8.96295,8.99595,8.85737,8.92209,286094.93095541,0
+EFT.US,D,20130923,000000,8.87818,8.98374,8.87274,8.92677,182834.12489546,0
+EFT.US,D,20130924,000000,8.90997,9.00255,8.87818,8.97706,147681.13109387,0
+EFT.US,D,20130925,000000,8.97706,8.99023,8.87274,8.87818,233867.83542835,0
+EFT.US,D,20130926,000000,8.87818,8.90166,8.6916,8.72718,667507.69023509,0
+EFT.US,D,20130927,000000,8.70066,8.77778,8.6916,8.76565,198857.33535737,0
+EFT.US,D,20130930,000000,8.74084,8.76565,8.70991,8.72718,222584.63700655,0
+EFT.US,D,20131001,000000,8.76023,8.76023,8.70066,8.72156,162861.95214811,0
+EFT.US,D,20131002,000000,8.70991,8.80812,8.685,8.77778,263585.11250488,0
+EFT.US,D,20131003,000000,8.7878,8.7878,8.685,8.685,138999.49100443,0
+EFT.US,D,20131004,000000,8.70419,8.70991,8.66267,8.67433,184441.37035734,0
+EFT.US,D,20131007,000000,8.65609,8.67433,8.57239,8.63538,317397.45078542,0
+EFT.US,D,20131008,000000,8.64616,8.64616,8.52743,8.55454,339276.52492822,0
+EFT.US,D,20131009,000000,8.5804,8.63118,8.52152,8.63118,210142.62927522,0
+EFT.US,D,20131010,000000,8.685,8.685,8.63118,8.67433,217610.97715808,0
+EFT.US,D,20131011,000000,8.68148,8.685,8.65132,8.685,160041.41447968,0
+EFT.US,D,20131014,000000,8.64616,8.65609,8.63118,8.63118,132178.65139763,0
+EFT.US,D,20131015,000000,8.60111,8.6183,8.52152,8.55454,254836.41654221,0
+EFT.US,D,20131016,000000,8.56694,8.63538,8.54367,8.63538,208007.31881153,0
+EFT.US,D,20131017,000000,8.63538,8.65132,8.57793,8.65132,297215.72843418,0
+EFT.US,D,20131018,000000,8.63118,8.67433,8.58775,8.66773,344452.40014447,0
+EFT.US,D,20131021,000000,8.68148,8.70991,8.66773,8.70066,290325.73745808,0
+EFT.US,D,20131022,000000,8.75928,8.76938,8.71975,8.75928,212544.06773587,0
+EFT.US,D,20131023,000000,8.73349,8.80718,8.73349,8.7961,187353.06210349,0
+EFT.US,D,20131024,000000,8.77587,8.88954,8.77587,8.8527,267432.44323242,0
+EFT.US,D,20131025,000000,8.82397,8.90166,8.7961,8.90166,210731.46366217,0
+EFT.US,D,20131028,000000,8.86616,8.9156,8.85737,8.90901,178534.1670235,0
+EFT.US,D,20131029,000000,8.9156,8.9156,8.85737,8.89689,185389.58231499,0
+EFT.US,D,20131030,000000,8.90166,8.92209,8.86616,8.88954,197245.89890343,0
+EFT.US,D,20131031,000000,8.88954,8.94365,8.87723,8.94365,204588.51702394,0
+EFT.US,D,20131101,000000,8.9156,8.93057,8.85737,8.92581,246603.21260513,0
+EFT.US,D,20131104,000000,8.90901,8.90901,8.86616,8.89689,243543.78838826,0
+EFT.US,D,20131105,000000,8.88295,8.88295,8.82397,8.84334,242449.93945591,0
+EFT.US,D,20131106,000000,8.84334,8.84611,8.73989,8.75928,204422.97283688,0
+EFT.US,D,20131107,000000,8.72633,8.77587,8.69063,8.72633,244674.30850128,0
+EFT.US,D,20131108,000000,8.6935,8.73349,8.65513,8.69971,297391.75010145,0
+EFT.US,D,20131111,000000,8.67995,8.69971,8.6662,8.69971,180415.9224665,0
+EFT.US,D,20131112,000000,8.69971,8.69971,8.65046,8.69971,241527.92119877,0
+EFT.US,D,20131113,000000,8.65513,8.72633,8.65513,8.70801,165888.89617641,0
+EFT.US,D,20131114,000000,8.72633,8.80078,8.67335,8.78695,262749.00958533,0
+EFT.US,D,20131115,000000,8.82846,8.82846,8.73989,8.76374,165977.95475807,0
+EFT.US,D,20131118,000000,8.80078,8.80718,8.66078,8.68328,513738.09540001,0
+EFT.US,D,20131119,000000,8.62297,8.63356,8.53575,8.60484,658137.67969688,0
+EFT.US,D,20131120,000000,8.57429,8.62011,8.57429,8.59672,334416.02186585,0
+EFT.US,D,20131121,000000,8.57429,8.63185,8.56694,8.62011,381084.81414958,0
+EFT.US,D,20131122,000000,8.61467,8.68874,8.61467,8.66354,258389.33007628,0
+EFT.US,D,20131125,000000,8.63691,8.70237,8.62927,8.68244,262511.17078492,0
+EFT.US,D,20131126,000000,8.68244,8.69798,8.63691,8.68874,285682.11823575,0
+EFT.US,D,20131127,000000,8.65227,8.71267,8.64159,8.69798,290957.52951383,0
+EFT.US,D,20131129,000000,8.68874,8.71267,8.67804,8.68874,156645.66314855,0
+EFT.US,D,20131202,000000,8.65799,8.71267,8.65799,8.70237,232667.11619803,0
+EFT.US,D,20131203,000000,8.67049,8.70611,8.63691,8.69798,237003.74525066,0
+EFT.US,D,20131204,000000,8.68244,8.71267,8.65799,8.69255,305244.62150747,0
+EFT.US,D,20131205,000000,8.70611,8.70611,8.64894,8.68244,401851.17989568,0
+EFT.US,D,20131206,000000,8.70237,8.70237,8.62927,8.63185,294862.48638243,0
+EFT.US,D,20131209,000000,8.63691,8.63691,8.57868,8.58222,333548.48650573,0
+EFT.US,D,20131210,000000,8.59672,8.63185,8.58222,8.62011,438085.4496534,0
+EFT.US,D,20131211,000000,8.58222,8.61467,8.56694,8.58222,348564.81112092,0
+EFT.US,D,20131212,000000,8.60293,8.62011,8.57429,8.60951,440358.01510766,0
+EFT.US,D,20131213,000000,8.60951,8.60951,8.57868,8.59043,391385.2249291,0
+EFT.US,D,20131216,000000,8.59043,8.65799,8.59043,8.65227,781441.90536949,0
+EFT.US,D,20131217,000000,8.63691,8.68244,8.59672,8.67049,280637.21152194,0
+EFT.US,D,20131218,000000,8.63691,8.68244,8.63691,8.66354,357681.26663844,0
+EFT.US,D,20131219,000000,8.63691,8.69798,8.61467,8.66354,632870.18845907,0
+EFT.US,D,20131220,000000,8.65609,8.70066,8.65609,8.68244,557587.39776333,0
+EFT.US,D,20131223,000000,8.78874,8.79342,8.71622,8.74818,414515.31020715,0
+EFT.US,D,20131224,000000,8.74818,8.74818,8.70515,8.73713,165461.41498447,0
+EFT.US,D,20131226,000000,8.77949,8.77949,8.62573,8.68244,1064031.0714517,0
+EFT.US,D,20131227,000000,8.68071,8.74724,8.68071,8.72156,356579.03572195,0
+EFT.US,D,20131230,000000,8.72156,8.76565,8.68071,8.76565,324192.09669177,0
+EFT.US,D,20131231,000000,8.78322,8.78322,8.68425,8.76116,495812.17453474,0
+EFT.US,D,20140102,000000,8.70419,8.72718,8.67335,8.70991,286893.31494625,0
+EFT.US,D,20140103,000000,8.72156,8.7418,8.67335,8.7418,239511.00626127,0
+EFT.US,D,20140106,000000,8.76565,8.82111,8.73626,8.82111,248510.1140006,0
+EFT.US,D,20140107,000000,8.82111,8.9532,8.80908,8.93728,285944.05524061,0
+EFT.US,D,20140108,000000,8.93728,8.96962,8.88763,8.96962,268153.29386982,0
+EFT.US,D,20140109,000000,8.98374,8.99023,8.92581,8.95769,161066.11204273,0
+EFT.US,D,20140110,000000,8.9532,8.99692,8.92123,8.99692,197026.91956736,0
+EFT.US,D,20140113,000000,8.99692,8.99692,8.93728,8.96295,170737.87401056,0
+EFT.US,D,20140114,000000,8.96295,8.96295,8.87637,8.88201,250739.72178604,0
+EFT.US,D,20140115,000000,8.87637,8.87637,8.80536,8.80908,284863.82703251,0
+EFT.US,D,20140116,000000,8.80908,8.86091,8.79792,8.85556,201941.90552674,0
+EFT.US,D,20140117,000000,8.80908,8.86091,8.80908,8.84421,229364.61444063,0
+EFT.US,D,20140121,000000,8.83409,8.86091,8.81547,8.85174,341038.83709699,0
+EFT.US,D,20140122,000000,8.80908,8.88201,8.80908,8.87637,243568.93434072,0
+EFT.US,D,20140123,000000,8.84421,8.88201,8.84421,8.88201,200461.43757521,0
+EFT.US,D,20140124,000000,8.87084,8.87084,8.83409,8.84421,145921.96216915,0
+EFT.US,D,20140127,000000,8.85556,8.85556,8.79792,8.82111,255566.6969118,0
+EFT.US,D,20140128,000000,8.83409,8.90815,8.80908,8.86473,237414.46247429,0
+EFT.US,D,20140129,000000,8.83972,8.88201,8.81547,8.87637,295519.42439066,0
+EFT.US,D,20140130,000000,8.88763,8.89498,8.83972,8.86473,244010.03625693,0
+EFT.US,D,20140131,000000,8.83409,8.86473,8.82751,8.85995,392042.1629373,0
+EFT.US,D,20140203,000000,8.83972,8.85556,8.82751,8.83972,197172.55654206,0
+EFT.US,D,20140204,000000,8.83409,8.85556,8.80908,8.82751,214794.63048172,0
+EFT.US,D,20140205,000000,8.80908,8.88201,8.80908,8.86091,248104.63551707,0
+EFT.US,D,20140206,000000,8.87084,8.89498,8.84421,8.88201,155476.37635881,0
+EFT.US,D,20140207,000000,8.88763,8.92963,8.86473,8.88763,215661.11809383,0
+EFT.US,D,20140210,000000,8.86473,8.88201,8.84421,8.86473,159943.97391387,0
+EFT.US,D,20140211,000000,8.85174,8.90815,8.85174,8.88763,242833.41523105,0
+EFT.US,D,20140212,000000,8.86473,8.87084,8.82751,8.85174,183454.391723,0
+EFT.US,D,20140213,000000,8.84421,8.87084,8.82111,8.87084,165519.04112554,0
+EFT.US,D,20140214,000000,8.85556,8.90166,8.83409,8.88763,178204.12639737,0
+EFT.US,D,20140218,000000,8.87084,8.88763,8.86091,8.87637,167946.67328665,0
+EFT.US,D,20140219,000000,8.89136,8.92303,8.8671,8.89689,227999.39877122,0
+EFT.US,D,20140220,000000,8.88391,8.92677,8.87274,8.92303,223390.35523354,0
+EFT.US,D,20140221,000000,8.92677,8.92677,8.89689,8.91846,130424.72121301,0
+EFT.US,D,20140224,000000,8.91846,8.9344,8.90348,8.91178,126126.8588371,0
+EFT.US,D,20140225,000000,8.92303,8.92303,8.87274,8.89136,231133.2130975,0
+EFT.US,D,20140226,000000,8.89136,8.94462,8.87274,8.88391,370337.01496575,0
+EFT.US,D,20140227,000000,8.89136,8.89689,8.86281,8.88391,245013.77885959,0
+EFT.US,D,20140228,000000,8.87371,8.89231,8.84611,8.85737,190179.88626004,0
+EFT.US,D,20140303,000000,8.84706,8.8671,8.84334,8.85737,241812.90866007,0
+EFT.US,D,20140304,000000,8.87818,8.88391,8.84706,8.86281,299147.77578211,0
+EFT.US,D,20140305,000000,8.86281,8.8671,8.8424,8.8527,443546.31233095,0
+EFT.US,D,20140306,000000,8.85366,8.89136,8.85366,8.88391,250296.5243738,0
+EFT.US,D,20140307,000000,8.8671,9.75621,8.8671,8.87818,298379.77648382,0
+EFT.US,D,20140310,000000,8.88487,8.89231,8.84611,8.85737,178230.32009787,0
+EFT.US,D,20140311,000000,8.84611,8.86281,8.82846,8.8527,266687.49439058,0
+EFT.US,D,20140312,000000,8.82397,8.86281,8.81833,8.85737,298919.36671386,0
+EFT.US,D,20140313,000000,8.84611,8.87913,8.8424,8.8671,133957.7275347,0
+EFT.US,D,20140314,000000,8.87913,8.87913,8.82846,8.84611,169822.14224153,0
+EFT.US,D,20140317,000000,8.87371,8.87913,8.84611,8.86281,182717.82486531,0
+EFT.US,D,20140318,000000,8.8527,8.90348,8.83409,8.89689,132664.80647866,0
+EFT.US,D,20140319,000000,8.87371,9.07947,8.8671,9.03423,319370.36030611,0
+EFT.US,D,20140320,000000,9.00722,9.03329,8.99023,9.01907,114866.71087174,0
+EFT.US,D,20140321,000000,9.03329,9.13195,9.01907,9.10714,324037.02998488,0
+EFT.US,D,20140324,000000,9.13195,9.13195,9.04464,9.04464,116910.86725773,0
+EFT.US,D,20140325,000000,9.04464,9.15489,9.02563,9.15489,253538.25674608,0
+EFT.US,D,20140326,000000,9.13769,9.13769,9.06707,9.06707,159912.54147328,0
+EFT.US,D,20140327,000000,9.06268,9.07661,9.02563,9.03805,163408.87661429,0
+EFT.US,D,20140328,000000,9.05694,9.07661,9.02563,9.06707,116981.06637506,0
+EFT.US,D,20140331,000000,9.07661,9.09666,9.02563,9.09093,216439.59487229,0
+EFT.US,D,20140401,000000,9.06707,9.06707,9.01907,9.03805,113286.70685836,0
+EFT.US,D,20140402,000000,9.05226,9.05226,9.012,9.03329,115199.89474194,0
+EFT.US,D,20140403,000000,9.02563,9.02563,8.95683,8.9828,145407.51789158,0
+EFT.US,D,20140404,000000,8.9828,9.00255,8.88572,8.91273,368039.30355901,0
+EFT.US,D,20140407,000000,8.8988,8.92771,8.86987,8.87455,170484.31898984,0
+EFT.US,D,20140408,000000,8.86377,8.88572,8.83599,8.83599,190637.75214456,0
+EFT.US,D,20140409,000000,8.85461,8.86377,8.80812,8.80812,148342.26009415,0
+EFT.US,D,20140410,000000,8.7961,8.83037,8.78961,8.78961,184095.61351093,0
+EFT.US,D,20140411,000000,8.78961,8.7961,8.78131,8.78131,265199.69220291,0
+EFT.US,D,20140414,000000,8.7961,8.80174,8.7583,8.78961,241532.11219084,0
+EFT.US,D,20140415,000000,8.78961,8.7961,8.68683,8.76938,551024.30416929,0
+EFT.US,D,20140416,000000,8.78695,8.78961,8.75095,8.7583,142996.64969876,0
+EFT.US,D,20140417,000000,8.76938,8.81366,8.73808,8.81366,209977.08508814,0
+EFT.US,D,20140421,000000,8.82579,8.85556,8.77024,8.84992,225834.75136298,0
+EFT.US,D,20140422,000000,8.82579,8.85556,8.80812,8.84992,178226.12910579,0
+EFT.US,D,20140423,000000,8.88763,8.92581,8.83791,8.92581,195749.71473161,0
+EFT.US,D,20140424,000000,8.90815,8.91465,8.81462,8.84992,177948.47588061,0
+EFT.US,D,20140425,000000,8.85556,8.88201,8.84421,8.85919,108938.55257751,0
+EFT.US,D,20140428,000000,8.85556,8.88201,8.84992,8.85919,120669.13940363,0
+EFT.US,D,20140429,000000,8.85556,8.87637,8.80812,8.85919,231696.90153199,0
+EFT.US,D,20140430,000000,8.86473,8.87637,8.84421,8.85556,163405.73337023,0
+EFT.US,D,20140501,000000,8.85556,8.90166,8.84992,8.89498,122325.62902241,0
+EFT.US,D,20140502,000000,8.90815,8.90815,8.85919,8.88201,103966.98822507,0
+EFT.US,D,20140505,000000,8.84421,8.85556,8.81462,8.84421,170843.69656052,0
+EFT.US,D,20140506,000000,8.84421,8.85556,8.77024,8.7878,166250.36924313,0
+EFT.US,D,20140507,000000,8.77683,8.80354,8.77683,8.79056,231154.1680579,0
+EFT.US,D,20140508,000000,8.79706,8.80812,8.77024,8.77024,127012.20591356,0
+EFT.US,D,20140509,000000,8.75095,8.81462,8.74552,8.80812,228010.92399945,0
+EFT.US,D,20140512,000000,8.79706,8.84992,8.77024,8.84421,235317.9186873,0
+EFT.US,D,20140513,000000,8.86473,8.86473,8.80354,8.83791,168473.69054045,0
+EFT.US,D,20140514,000000,8.82579,8.84421,8.7878,8.79706,197303.52504449,0
+EFT.US,D,20140515,000000,8.81462,8.82579,8.7878,8.82579,166898.92526717,0
+EFT.US,D,20140516,000000,8.84992,8.87637,8.81462,8.86987,231412.9618187,0
+EFT.US,D,20140519,000000,8.86473,8.88763,8.83228,8.84992,237804.22473754,0
+EFT.US,D,20140520,000000,8.83228,8.88763,8.83228,8.88763,190297.23403822,0
+EFT.US,D,20140521,000000,8.88295,8.93249,8.85174,8.91655,302624.20371075,0
+EFT.US,D,20140522,000000,8.91655,8.94844,8.90166,8.94844,151895.17362821,0
+EFT.US,D,20140523,000000,8.93898,8.94844,8.86091,8.87178,185849.54369553,0
+EFT.US,D,20140527,000000,8.88954,8.90166,8.85174,8.89689,193862.72054853,0
+EFT.US,D,20140528,000000,8.87637,8.91655,8.85556,8.86091,205508.43978506,0
+EFT.US,D,20140529,000000,8.87178,8.88295,8.83972,8.86473,197151.60158167,0
+EFT.US,D,20140530,000000,8.87637,8.87637,8.85174,8.87178,147228.50394945,0
+EFT.US,D,20140602,000000,8.86473,8.86473,8.83972,8.86091,160035.12799156,0
+EFT.US,D,20140603,000000,8.83972,8.86473,8.80812,8.82665,228292.76821669,0
+EFT.US,D,20140604,000000,8.81462,8.83972,8.72538,8.75183,460056.72562192,0
+EFT.US,D,20140605,000000,8.71355,8.77778,8.71355,8.76565,266804.84216876,0
+EFT.US,D,20140606,000000,8.76565,8.77118,8.72538,8.77118,286262.57063854,0
+EFT.US,D,20140609,000000,8.76565,8.77118,8.72538,8.75183,785764.91369787,0
+EFT.US,D,20140610,000000,8.73989,8.75928,8.72538,8.75183,276442.02845194,0
+EFT.US,D,20140611,000000,8.71899,8.75928,8.71899,8.75183,310928.65451315,0
+EFT.US,D,20140612,000000,8.73989,8.75928,8.73263,8.73989,124660.01160982,0
+EFT.US,D,20140613,000000,8.75928,8.77118,8.74637,8.77118,175254.71572254,0
+EFT.US,D,20140616,000000,8.77118,8.78131,8.74637,8.77118,164532.06249118,0
+EFT.US,D,20140617,000000,8.79056,8.79056,8.73989,8.75183,287540.82322228,0
+EFT.US,D,20140618,000000,8.74637,8.77118,8.72538,8.76565,221766.34580334,0
+EFT.US,D,20140619,000000,8.78417,8.8108,8.77396,8.79888,178337.19039585,0
+EFT.US,D,20140620,000000,8.78874,8.79888,8.76661,8.77396,210533.43928649,0
+EFT.US,D,20140623,000000,8.77853,8.78417,8.77396,8.77853,165712.87450914,0
+EFT.US,D,20140624,000000,8.77396,8.77853,8.74084,8.75459,430148.75840584,0
+EFT.US,D,20140625,000000,8.72718,8.77853,8.72718,8.77853,288200.90447457,0
+EFT.US,D,20140626,000000,8.77853,8.79888,8.74724,8.74724,392915.98478555,0
+EFT.US,D,20140627,000000,8.76116,8.77396,8.74724,8.77396,236415.95861172,0
+EFT.US,D,20140630,000000,8.77853,8.86281,8.77396,8.86281,318233.55370497,0
+EFT.US,D,20140701,000000,8.84334,8.90538,8.83505,8.90538,346310.057383,0
+EFT.US,D,20140702,000000,8.87455,8.90538,8.82301,8.83505,227937.58163808,0
+EFT.US,D,20140703,000000,8.84334,8.86281,8.78417,8.78874,160146.18928163,0
+EFT.US,D,20140707,000000,8.78417,8.8108,8.73531,8.76116,394099.94004757,0
+EFT.US,D,20140708,000000,8.73531,8.77396,8.73531,8.76661,202568.4588424,0
+EFT.US,D,20140709,000000,8.75459,8.76116,8.7144,8.75459,228197.4231469,0
+EFT.US,D,20140710,000000,8.72156,8.78417,8.72156,8.76661,233214.04066419,0
+EFT.US,D,20140711,000000,8.75459,8.79888,8.74084,8.79888,209383.01196111,0
+EFT.US,D,20140714,000000,8.79342,8.80536,8.77396,8.79342,174415.46955894,0
+EFT.US,D,20140715,000000,8.78417,8.79888,8.76661,8.78874,241553.06715124,0
+EFT.US,D,20140716,000000,8.76661,8.8108,8.76661,8.79888,325000.95816281,0
+EFT.US,D,20140717,000000,8.78874,8.79888,8.76661,8.77396,183871.39543475,0
+EFT.US,D,20140718,000000,8.77853,8.87455,8.75459,8.86798,295843.17852867,0
+EFT.US,D,20140721,000000,8.85737,8.88572,8.81644,8.88572,248890.44653166,0
+EFT.US,D,20140722,000000,8.91369,8.91369,8.89413,8.89413,188509.77591699,0
+EFT.US,D,20140723,000000,8.88668,8.94271,8.88668,8.92868,119809.98602765,0
+EFT.US,D,20140724,000000,8.91369,8.92868,8.89413,8.91369,143102.47224873,0
+EFT.US,D,20140725,000000,8.9072,8.92868,8.88668,8.92868,122995.14000687,0
+EFT.US,D,20140728,000000,8.91942,8.9363,8.8108,8.82397,314396.70045762,0
+EFT.US,D,20140729,000000,8.82397,8.94271,8.82397,8.91369,194634.91083888,0
+EFT.US,D,20140730,000000,8.88105,8.91942,8.87552,8.89413,316002.8981715,0
+EFT.US,D,20140731,000000,8.88105,8.89975,8.83599,8.89413,192684.00402662,0
+EFT.US,D,20140801,000000,8.88668,8.89413,8.83037,8.85737,136655.67868486,0
+EFT.US,D,20140804,000000,8.83599,8.85737,8.70991,8.73626,293201.80577154,0
+EFT.US,D,20140805,000000,8.72156,8.73626,8.66354,8.66354,220824.42033384,0
+EFT.US,D,20140806,000000,8.63594,8.69885,8.57601,8.67804,227560.39235108,0
+EFT.US,D,20140807,000000,8.67049,8.70991,8.67049,8.68874,186353.51049291,0
+EFT.US,D,20140808,000000,8.67049,8.72156,8.64798,8.69255,171835.91393499,0
+EFT.US,D,20140811,000000,8.69255,8.76205,8.69255,8.73626,159466.20081698,0
+EFT.US,D,20140812,000000,8.7418,8.8108,8.73626,8.77949,195939.35712314,0
+EFT.US,D,20140813,000000,8.76758,8.79888,8.76758,8.77492,135336.56392833,0
+EFT.US,D,20140814,000000,8.77492,8.8108,8.76205,8.80631,185512.16883326,0
+EFT.US,D,20140815,000000,8.83599,8.85461,8.76758,8.84898,194477.74863597,0
+EFT.US,D,20140818,000000,8.85461,8.85461,8.83599,8.84898,119704.16347769,0
+EFT.US,D,20140819,000000,8.85461,8.89413,8.82397,8.87552,180704.05317186,0
+EFT.US,D,20140820,000000,8.89498,8.89498,8.84421,8.86473,137604.9383905,0
+EFT.US,D,20140821,000000,8.83791,8.88763,8.78046,8.78046,176485.81964543,0
+EFT.US,D,20140822,000000,8.78874,8.82579,8.74818,8.75648,105815.21573144,0
+EFT.US,D,20140825,000000,8.78046,8.78874,8.76205,8.78598,114632.01531537,0
+EFT.US,D,20140826,000000,8.77492,8.79982,8.74818,8.79982,270085.34121775,0
+EFT.US,D,20140827,000000,8.83791,8.87637,8.78046,8.84421,226165.83973715,0
+EFT.US,D,20140828,000000,8.81176,8.85556,8.78598,8.85556,129205.14251833,0
+EFT.US,D,20140829,000000,8.88201,8.88201,8.83791,8.85919,104582.01631252,0
+EFT.US,D,20140902,000000,8.86987,8.87637,8.84421,8.87637,108293.13979752,0
+EFT.US,D,20140903,000000,8.87637,8.89498,8.85919,8.88201,101308.85149965,0
+EFT.US,D,20140904,000000,8.88201,8.88763,8.85556,8.86987,98270.382243159,0
+EFT.US,D,20140905,000000,8.86473,8.87637,8.79439,8.83228,177184.66757442,0
+EFT.US,D,20140908,000000,8.81176,8.82579,8.77492,8.80718,86695.909871953,0
+EFT.US,D,20140909,000000,8.80718,8.83228,8.78874,8.83228,125510.78300165,0
+EFT.US,D,20140910,000000,8.83228,8.83228,8.78598,8.81176,107116.51877164,0
+EFT.US,D,20140911,000000,8.85556,8.85556,8.81833,8.83791,310055.88041293,0
+EFT.US,D,20140912,000000,8.81833,8.81833,8.80718,8.81833,76685.725293831,0
+EFT.US,D,20140915,000000,8.80718,8.82579,8.78598,8.78598,107068.32236275,0
+EFT.US,D,20140916,000000,8.76841,8.77492,8.73626,8.74275,133969.25276292,0
+EFT.US,D,20140917,000000,8.74275,8.78046,8.74275,8.76841,226044.30096687,0
+EFT.US,D,20140918,000000,8.78046,8.78874,8.74275,8.76205,151928.70156484,0
+EFT.US,D,20140919,000000,8.79056,8.79056,8.71267,8.74552,157312.03088893,0
+EFT.US,D,20140922,000000,8.76471,8.77024,8.63691,8.66078,266437.08261391,0
+EFT.US,D,20140923,000000,8.65418,8.71804,8.64253,8.67335,178026.00923407,0
+EFT.US,D,20140924,000000,8.65418,8.69531,8.6497,8.6916,125729.76233771,0
+EFT.US,D,20140925,000000,8.6662,8.68328,8.63691,8.6662,167869.13993322,0
+EFT.US,D,20140926,000000,8.63691,8.70162,8.63691,8.69531,210310.26895834,0
+EFT.US,D,20140929,000000,8.64253,8.64253,8.58947,8.60951,132053.9693833,0
+EFT.US,D,20140930,000000,8.60293,8.68328,8.54099,8.68328,526520.6212377,0
+EFT.US,D,20141001,000000,8.66078,8.69531,8.60293,8.61467,168784.87170224,0
+EFT.US,D,20141002,000000,8.59586,8.61467,8.52304,8.54529,205486.43707664,0
+EFT.US,D,20141003,000000,8.55177,8.59586,8.55177,8.58947,75659.97998276,0
+EFT.US,D,20141006,000000,8.60951,8.62011,8.58126,8.61467,155838.89717353,0
+EFT.US,D,20141007,000000,8.58126,8.59586,8.55177,8.57695,203093.38060014,0
+EFT.US,D,20141008,000000,8.55797,8.58947,8.54529,8.58947,144001.44004943,0
+EFT.US,D,20141009,000000,8.59586,8.60951,8.50252,8.53009,571624.0779803,0
+EFT.US,D,20141010,000000,8.52304,8.55797,8.50681,8.55797,172750.59795599,0
+EFT.US,D,20141013,000000,8.53009,8.54099,8.47027,8.50681,148856.70437172,0
+EFT.US,D,20141014,000000,8.51779,8.52304,8.45194,8.45882,325891.54397935,0
+EFT.US,D,20141015,000000,8.40183,8.40183,8.26133,8.31106,532670.90211204,0
+EFT.US,D,20141016,000000,8.24483,8.47027,8.19643,8.44019,414170.60110875,0
+EFT.US,D,20141017,000000,8.44019,8.51312,8.37645,8.47733,232904.95499845,0
+EFT.US,D,20141020,000000,8.48982,8.50681,8.45882,8.48982,273644.54123993,0
+EFT.US,D,20141021,000000,8.48982,8.53009,8.46519,8.52304,129096.17672429,0
+EFT.US,D,20141022,000000,8.51503,8.59319,8.51503,8.52667,199637.90763191,0
+EFT.US,D,20141023,000000,8.53295,8.57429,8.53295,8.56169,102177.4346078,0
+EFT.US,D,20141024,000000,8.54806,8.59921,8.54806,8.57956,124986.90899191,0
+EFT.US,D,20141027,000000,8.55454,8.59319,8.54806,8.55454,155681.73497061,0
+EFT.US,D,20141028,000000,8.56169,8.59319,8.42817,8.59319,151230.90138386,0
+EFT.US,D,20141029,000000,8.59319,8.59921,8.52667,8.56694,153203.81090453,0
+EFT.US,D,20141030,000000,8.53755,8.56694,8.4465,8.54806,111595.64155492,0
+EFT.US,D,20141031,000000,8.57429,8.59921,8.54806,8.56169,135883.48839451,0
+EFT.US,D,20141103,000000,8.56694,8.58594,8.55454,8.57956,124586.66924846,0
+EFT.US,D,20141104,000000,8.56169,8.56694,8.54806,8.55454,155582.19890878,0
+EFT.US,D,20141105,000000,8.53755,8.56694,8.53755,8.54806,252189.80504501,0
+EFT.US,D,20141106,000000,8.54806,8.56169,8.53295,8.53295,181214.30645735,0
+EFT.US,D,20141107,000000,8.50518,8.54806,8.50518,8.54806,176325.51419845,0
+EFT.US,D,20141110,000000,8.53755,8.54806,8.52055,8.53295,136856.84630461,0
+EFT.US,D,20141111,000000,8.52055,8.54806,8.52055,8.54806,122090.93346606,0
+EFT.US,D,20141112,000000,8.5427,8.56169,8.52667,8.54806,185789.82205842,0
+EFT.US,D,20141113,000000,8.5427,8.58594,8.53755,8.56694,195092.7767234,0
+EFT.US,D,20141114,000000,8.54806,8.60579,8.52055,8.57429,247262.24610938,0
+EFT.US,D,20141117,000000,8.48735,8.52667,8.46712,8.50079,438877.54715613,0
+EFT.US,D,20141118,000000,8.49431,8.50079,8.46148,8.48104,233663.52456455,0
+EFT.US,D,20141119,000000,8.47733,8.48982,8.45794,8.48982,265130.54083362,0
+EFT.US,D,20141120,000000,8.45108,8.53478,8.45108,8.51312,255751.10056323,0
+EFT.US,D,20141121,000000,8.51779,8.54623,8.51779,8.54099,238882.35744959,0
+EFT.US,D,20141124,000000,8.55797,8.56417,8.53009,8.53009,271157.18744168,0
+EFT.US,D,20141125,000000,8.51779,8.55797,8.51312,8.55177,182457.98335647,0
+EFT.US,D,20141126,000000,8.53478,8.55177,8.51312,8.53478,115319.33801615,0
+EFT.US,D,20141128,000000,8.54623,8.57793,8.51779,8.57793,90575.720788091,0
+EFT.US,D,20141201,000000,8.51779,8.53009,8.45108,8.47733,338849.04373627,0
+EFT.US,D,20141202,000000,8.47733,8.53478,8.47027,8.51312,231678.04206763,0
+EFT.US,D,20141203,000000,8.48477,8.51779,8.48477,8.51312,365133.89830099,0
+EFT.US,D,20141204,000000,8.49793,8.52304,8.46425,8.52304,268496.95522023,0
+EFT.US,D,20141205,000000,8.48982,8.50252,8.46425,8.47733,239523.5792375,0
+EFT.US,D,20141208,000000,8.45108,8.46425,8.43943,8.45108,259604.71777887,0
+EFT.US,D,20141209,000000,8.43943,8.48982,8.40002,8.46425,557990.78075084,0
+EFT.US,D,20141210,000000,8.45108,8.47027,8.40708,8.45794,376676.93823161,0
+EFT.US,D,20141211,000000,8.43943,8.47027,8.43189,8.46425,228730.72688883,0
+EFT.US,D,20141212,000000,8.41958,8.44374,8.35524,8.37645,232356.98278425,0
+EFT.US,D,20141215,000000,8.37645,8.38533,8.28148,8.32185,239751.98830575,0
+EFT.US,D,20141216,000000,8.28663,8.28663,8.19186,8.19186,496251.18095488,0
+EFT.US,D,20141217,000000,8.19186,8.30132,8.18518,8.30132,551933.74945021,0
+EFT.US,D,20141218,000000,8.32643,8.37645,8.26478,8.30857,561627.51412645,0
+EFT.US,D,20141219,000000,8.30857,8.48982,8.30132,8.45794,633127.93447187,0
+EFT.US,D,20141222,000000,8.42217,8.42817,8.27602,8.30315,528335.32080743,0
+EFT.US,D,20141223,000000,8.3333,8.41767,8.3333,8.37738,323511.0604791,0
+EFT.US,D,20141224,000000,8.35889,8.39209,8.33847,8.37738,255520.59599894,0
+EFT.US,D,20141226,000000,8.36327,8.42483,8.34207,8.42483,165750.59343783,0
+EFT.US,D,20141229,000000,8.38533,8.41509,8.33139,8.34715,576057.09985073,0
+EFT.US,D,20141230,000000,8.29207,8.36327,8.28568,8.33501,540529.01225815,0
+EFT.US,D,20141231,000000,8.32548,8.45882,8.32012,8.45882,503373.77199133,0
+EFT.US,D,20150102,000000,8.42483,8.44374,8.35524,8.43323,124326.82773964,0
+EFT.US,D,20150105,000000,8.41958,8.48477,8.37548,8.47818,252225.42847767,0
+EFT.US,D,20150106,000000,8.44374,8.44374,8.37548,8.37548,155938.43323539,0
+EFT.US,D,20150107,000000,8.38084,8.40708,8.34715,8.38533,208925.14607659,0
+EFT.US,D,20150108,000000,8.38874,8.44019,8.37548,8.42483,125317.99736606,0
+EFT.US,D,20150109,000000,8.41509,8.43323,8.38874,8.41958,102498.04550176,0
+EFT.US,D,20150112,000000,8.42483,8.44019,8.40002,8.43323,140258.88412385,0
+EFT.US,D,20150113,000000,8.44019,8.48477,8.43323,8.43323,104484.5757467,0
+EFT.US,D,20150114,000000,8.41958,8.41958,8.38084,8.38084,155176.72042523,0
+EFT.US,D,20150115,000000,8.41509,8.41509,8.35524,8.35524,122652.5264045,0
+EFT.US,D,20150116,000000,8.34715,8.38874,8.34715,8.38084,323039.57387034,0
+EFT.US,D,20150120,000000,8.40002,8.40002,8.34207,8.34715,319071.75212056,0
+EFT.US,D,20150121,000000,8.34715,8.38533,8.33139,8.38533,274346.53241297,0
+EFT.US,D,20150122,000000,8.37548,8.41958,8.37548,8.40002,222732.36947731,0
+EFT.US,D,20150123,000000,8.38874,8.45194,8.38533,8.41509,408244.53831056,0
+EFT.US,D,20150126,000000,8.41509,8.45882,8.41509,8.41958,313582.60024651,0
+EFT.US,D,20150127,000000,8.40002,8.44019,8.40002,8.43323,147131.06338363,0
+EFT.US,D,20150128,000000,8.43323,8.43323,8.38084,8.38874,126707.31123989,0
+EFT.US,D,20150129,000000,8.41509,8.45882,8.38533,8.42483,211734.15851681,0
+EFT.US,D,20150130,000000,8.40002,8.45194,8.40002,8.42483,158075.83919514,0
+EFT.US,D,20150202,000000,8.42483,8.47818,8.42483,8.46519,195745.52373953,0
+EFT.US,D,20150203,000000,8.47111,8.50347,8.46519,8.48477,189926.33123933,0
+EFT.US,D,20150204,000000,8.49078,8.4989,8.46519,8.47111,147832.00680866,0
+EFT.US,D,20150205,000000,8.47818,8.51312,8.46519,8.4989,284295.94760596,0
+EFT.US,D,20150206,000000,8.49078,8.524,8.46519,8.524,154895.92395601,0
+EFT.US,D,20150209,000000,8.50778,8.57334,8.50778,8.54194,262148.64997018,0
+EFT.US,D,20150210,000000,8.54194,8.59319,8.53202,8.57334,201418.03151701,0
+EFT.US,D,20150211,000000,8.55368,8.63594,8.54806,8.61123,253350.7098506,0
+EFT.US,D,20150212,000000,8.63594,8.65885,8.60484,8.64071,203332.26714859,0
+EFT.US,D,20150213,000000,8.70066,8.70066,8.63594,8.65227,204083.50247856,0
+EFT.US,D,20150217,000000,8.67898,8.68969,8.63594,8.65885,295595.90999606,0
+EFT.US,D,20150218,000000,8.68244,8.70419,8.65046,8.70419,330131.78021418,0
+EFT.US,D,20150219,000000,8.70898,8.72718,8.68586,8.7144,237948.81396423,0
+EFT.US,D,20150220,000000,8.72718,8.80174,8.72156,8.78695,214236.18078734,0
+EFT.US,D,20150223,000000,8.80174,8.9072,8.78961,8.88105,453850.91410253,0
+EFT.US,D,20150224,000000,8.87455,8.89975,8.82846,8.88668,331743.21666815,0
+EFT.US,D,20150225,000000,8.88668,8.91369,8.8527,8.86798,266669.68267425,0
+EFT.US,D,20150226,000000,8.86281,8.86281,8.80174,8.80174,263368.22866486,0
+EFT.US,D,20150227,000000,8.82025,8.84611,8.78695,8.7961,259349.06726211,0
+EFT.US,D,20150302,000000,8.80812,8.85737,8.80174,8.82846,224446.48523718,0
+EFT.US,D,20150303,000000,8.82025,8.88668,8.81366,8.85737,195864.96701374,0
+EFT.US,D,20150304,000000,8.87455,8.93728,8.87455,8.89413,210077.66889802,0
+EFT.US,D,20150305,000000,8.89413,8.9072,8.86281,8.88105,259241.14921612,0
+EFT.US,D,20150306,000000,8.88105,8.89413,8.83409,8.88668,282762.04450545,0
+EFT.US,D,20150309,000000,8.86798,8.93728,8.85737,8.91369,222974.39926981,0
+EFT.US,D,20150310,000000,8.91942,8.92581,8.88668,8.89413,161884.40324597,0
+EFT.US,D,20150311,000000,8.9072,8.95588,8.89413,8.9072,208441.08649159,0
+EFT.US,D,20150312,000000,8.9072,8.91942,8.86281,8.88105,208600.34419054,0
+EFT.US,D,20150313,000000,8.86281,8.88668,8.8527,8.88668,155023.74921439,0
+EFT.US,D,20150316,000000,8.88668,8.93728,8.87455,8.91942,302534.09738107,0
+EFT.US,D,20150317,000000,8.91369,8.91369,8.86798,8.86798,109772.56000101,0
+EFT.US,D,20150318,000000,8.86798,8.88668,8.82025,8.86281,215135.14858804,0
+EFT.US,D,20150319,000000,8.87455,8.88105,8.8424,8.85737,148163.09518283,0
+EFT.US,D,20150320,000000,8.8904,8.90251,8.84992,8.87723,193701.36735353,0
+EFT.US,D,20150323,000000,8.90251,8.9724,8.88295,8.95865,181845.05076507,0
+EFT.US,D,20150324,000000,8.95865,8.98652,8.94749,8.95865,153567.37946731,0
+EFT.US,D,20150325,000000,8.96484,8.99406,8.92677,8.9724,343536.66837544,0
+EFT.US,D,20150326,000000,8.9724,8.98652,8.95865,8.96484,174044.56676005,0
+EFT.US,D,20150327,000000,8.97993,9.00722,8.95865,8.96484,187366.68282774,0
+EFT.US,D,20150330,000000,8.96484,8.98652,8.95865,8.9724,140244.21565159,0
+EFT.US,D,20150331,000000,8.97993,9.00818,8.96484,8.97993,162516.19530169,0
+EFT.US,D,20150401,000000,8.9724,9.03137,8.9724,9.00722,151297.95725711,0
+EFT.US,D,20150402,000000,9.01104,9.0181,9.0017,9.00722,89711.328672019,0
+EFT.US,D,20150406,000000,9.00722,9.03137,9.00722,9.01104,134071.93206883,0
+EFT.US,D,20150407,000000,9.00818,9.06993,9.00722,9.05791,215160.29454051,0
+EFT.US,D,20150408,000000,9.05791,9.1062,9.05226,9.08139,121553.43873206,0
+EFT.US,D,20150409,000000,9.09474,9.12623,9.09474,9.09474,135065.19719128,0
+EFT.US,D,20150410,000000,9.08902,9.1062,9.08902,9.09474,200046.5293595,0
+EFT.US,D,20150413,000000,9.09952,9.1062,9.08139,9.08139,150958.4868988,0
+EFT.US,D,20150414,000000,9.08139,9.09952,9.08139,9.09474,110498.64937852,0
+EFT.US,D,20150415,000000,9.1062,9.12051,9.08139,9.08902,107482.18283043,0
+EFT.US,D,20150416,000000,9.09474,9.12051,9.08902,9.09952,154325.9490334,0
+EFT.US,D,20150417,000000,9.1062,9.13195,9.09474,9.1062,163315.62704056,0
+EFT.US,D,20150420,000000,9.13195,9.194,9.09952,9.18828,149245.41888695,0
+EFT.US,D,20150421,000000,9.22837,9.22837,9.16727,9.18064,91731.386853578,0
+EFT.US,D,20150422,000000,9.19687,9.19687,9.14723,9.15391,125122.06848642,0
+EFT.US,D,20150423,000000,9.18064,9.2341,9.17397,9.19687,324835.41397572,0
+EFT.US,D,20150424,000000,9.19687,9.21404,9.15964,9.17397,231508.30688848,0
+EFT.US,D,20150427,000000,9.19687,9.19687,9.12909,9.12909,162337.03039036,0
+EFT.US,D,20150428,000000,9.12909,9.18636,9.12909,9.17397,163797.59112952,0
+EFT.US,D,20150429,000000,9.16727,9.18636,9.15391,9.17397,213108.80391837,0
+EFT.US,D,20150430,000000,9.18636,9.18636,9.11478,9.13388,132745.48307616,0
+EFT.US,D,20150501,000000,9.12337,9.14723,9.09666,9.10238,212295.75145527,0
+EFT.US,D,20150504,000000,9.12909,9.12909,9.04846,9.05513,232994.0135801,0
+EFT.US,D,20150505,000000,9.04846,9.05982,9.00349,9.05513,236223.17297615,0
+EFT.US,D,20150506,000000,9.05513,9.05513,9.02096,9.03329,131538.47735772,0
+EFT.US,D,20150507,000000,9.01296,9.04846,9.00349,9.04082,180657.95225901,0
+EFT.US,D,20150508,000000,9.05982,9.06554,9.00349,9.02096,217471.62667149,0
+EFT.US,D,20150511,000000,9.01296,9.04846,9.00722,9.04846,101222.93616206,0
+EFT.US,D,20150512,000000,9.05513,9.05513,9.00349,9.01008,140255.74087981,0
+EFT.US,D,20150513,000000,9.02756,9.02756,8.97516,8.97516,109791.41946539,0
+EFT.US,D,20150514,000000,9.00722,9.02756,8.96055,8.96055,115290.0010716,0
+EFT.US,D,20150515,000000,8.96674,9.02756,8.96055,8.97516,184940.09841462,0
+EFT.US,D,20150518,000000,8.96055,9.02096,8.96055,9.02096,122664.05163271,0
+EFT.US,D,20150519,000000,9.02096,9.04846,9.00349,9.04846,152584.59182503,0
+EFT.US,D,20150520,000000,9.04464,9.05226,9.02469,9.02469,116303.17340645,0
+EFT.US,D,20150521,000000,9.04464,9.06993,9.04464,9.05226,145416.94762377,0
+EFT.US,D,20150522,000000,9.06268,9.06993,9.03709,9.04464,125466.77758483,0
+EFT.US,D,20150526,000000,9.02469,9.04464,8.98374,8.98374,252955.70884726,0
+EFT.US,D,20150527,000000,9.00818,9.03709,8.99978,9.03709,137699.23571226,0
+EFT.US,D,20150528,000000,9.01104,9.04464,9.01104,9.0181,173472.49634141,0
+EFT.US,D,20150529,000000,9.02469,9.03137,8.88201,8.92677,272021.57955774,0
+EFT.US,D,20150601,000000,8.92677,8.93249,8.90815,8.90815,108598.03447119,0
+EFT.US,D,20150602,000000,8.92677,8.98374,8.89498,8.97706,159696.70538127,0
+EFT.US,D,20150603,000000,8.95224,8.97706,8.94462,8.95224,119683.2085173,0
+EFT.US,D,20150604,000000,8.95683,8.96295,8.87552,8.88201,175657.05096202,0
+EFT.US,D,20150605,000000,8.88763,8.97706,8.86892,8.95683,142686.51628499,0
+EFT.US,D,20150608,000000,8.96295,9.03709,8.94462,9.0181,264938.80294605,0
+EFT.US,D,20150609,000000,9.01104,9.0181,9.00541,9.0181,152432.66836222,0
+EFT.US,D,20150610,000000,9.02469,9.02469,8.97706,8.98374,127822.11513262,0
+EFT.US,D,20150611,000000,9.00541,9.00541,8.97706,8.98374,103183.2727065,0
+EFT.US,D,20150612,000000,8.97706,8.98374,8.95683,8.96962,133030.47053746,0
+EFT.US,D,20150615,000000,8.96295,8.96962,8.90815,8.93249,80108.718073475,0
+EFT.US,D,20150616,000000,8.90815,8.92209,8.87552,8.89498,119037.79573728,0
+EFT.US,D,20150617,000000,8.84611,8.87552,8.84611,8.87552,225370.59899035,0
+EFT.US,D,20150618,000000,8.8527,8.90166,8.8527,8.85737,89764.763821013,0
+EFT.US,D,20150619,000000,8.84421,8.88487,8.81738,8.85995,105934.65900567,0
+EFT.US,D,20150622,000000,8.89784,8.89784,8.84421,8.86473,148008.02847594,0
+EFT.US,D,20150623,000000,8.84992,8.92486,8.84421,8.92486,132081.21083181,0
+EFT.US,D,20150624,000000,8.89784,8.91942,8.88487,8.89784,122407.35336794,0
+EFT.US,D,20150625,000000,8.91178,8.91178,8.85995,8.85995,130092.58509084,0
+EFT.US,D,20150626,000000,8.85556,8.86473,8.72253,8.7583,289466.5840821,0
+EFT.US,D,20150629,000000,8.73626,8.73626,8.54806,8.56694,463729.08243019,0
+EFT.US,D,20150630,000000,8.60665,8.68148,8.59319,8.61304,375334.77301868,0
+EFT.US,D,20150701,000000,8.65046,8.73626,8.64253,8.71527,184176.29010842,0
+EFT.US,D,20150702,000000,8.73626,8.76471,8.71527,8.7437,95842.750082022,0
+EFT.US,D,20150706,000000,8.70419,8.79056,8.69798,8.79056,131853.84951159,0
+EFT.US,D,20150707,000000,8.77778,8.82483,8.77118,8.8108,210418.18700434,0
+EFT.US,D,20150708,000000,8.8108,8.82483,8.78131,8.8108,350431.89809164,0
+EFT.US,D,20150709,000000,8.83132,8.84421,8.79792,8.82483,202578.93632258,0
+EFT.US,D,20150710,000000,8.86473,8.88487,8.77778,8.78131,117293.29528486,0
+EFT.US,D,20150713,000000,8.76471,8.82483,8.76471,8.77778,264820.40741984,0
+EFT.US,D,20150714,000000,8.7583,8.80536,8.7583,8.79792,117209.4754433,0
+EFT.US,D,20150715,000000,8.79792,8.88487,8.7878,8.87178,155317.11865983,0
+EFT.US,D,20150716,000000,8.85995,8.96674,8.85556,8.92868,164810.76346436,0
+EFT.US,D,20150717,000000,8.91178,8.92486,8.87178,8.89231,142414.10179993,0
+EFT.US,D,20150720,000000,8.87818,8.89784,8.84421,8.85556,145620.21073955,0
+EFT.US,D,20150721,000000,8.84421,8.87818,8.83132,8.86473,186255.02217907,0
+EFT.US,D,20150722,000000,8.86281,8.86892,8.81366,8.81366,217423.4302626,0
+EFT.US,D,20150723,000000,8.81366,8.99406,8.78514,8.79439,116989.44835921,0
+EFT.US,D,20150724,000000,8.77492,8.78874,8.65132,8.71804,180183.32240617,0
+EFT.US,D,20150727,000000,8.70066,8.72442,8.66859,8.68244,233338.72267851,0
+EFT.US,D,20150728,000000,8.68244,8.73167,8.67622,8.71267,79270.519657891,0
+EFT.US,D,20150729,000000,8.70515,8.74637,8.70515,8.72442,106008.00136704,0
+EFT.US,D,20150730,000000,8.70515,8.72442,8.68244,8.72442,107120.7097637,0
+EFT.US,D,20150731,000000,8.74637,8.74637,8.70515,8.73167,71950.951993797,0
+EFT.US,D,20150803,000000,8.72442,8.78874,8.72442,8.77492,100669.72520777,0
+EFT.US,D,20150804,000000,8.75277,8.76661,8.70515,8.73902,112215.90838244,0
+EFT.US,D,20150805,000000,8.73902,8.78514,8.71267,8.77949,76241.480133571,0
+EFT.US,D,20150806,000000,8.76023,8.76661,8.68244,8.71267,112061.88942359,0
+EFT.US,D,20150807,000000,8.70515,8.72442,8.67622,8.70515,166971.21988053,0
+EFT.US,D,20150810,000000,8.72442,8.72442,8.63882,8.63882,110943.9422868,0
+EFT.US,D,20150811,000000,8.63882,8.68874,8.60207,8.61467,251374.65708586,0
+EFT.US,D,20150812,000000,8.59501,8.66267,8.58861,8.63882,141664.961966,0
+EFT.US,D,20150813,000000,8.62011,8.67622,8.62011,8.63882,142461.25046081,0
+EFT.US,D,20150814,000000,8.62927,8.65132,8.60207,8.65132,107120.7097637,0
+EFT.US,D,20150817,000000,8.6453,8.66267,8.57601,8.60951,175408.7346814,0
+EFT.US,D,20150818,000000,8.58861,8.62927,8.57601,8.61467,98048.25966303,0
+EFT.US,D,20150819,000000,8.60207,8.62011,8.57601,8.60951,97248.827924165,0
+EFT.US,D,20150820,000000,8.60484,8.61733,8.55797,8.55797,130752.6663431,0
+EFT.US,D,20150821,000000,8.53927,8.57793,8.47294,8.50443,269583.46991641,0
+EFT.US,D,20150824,000000,8.30132,8.3667,7.78011,8.33847,399544.0387568,0
+EFT.US,D,20150825,000000,8.39392,8.55177,8.38695,8.50079,321822.09067169,0
+EFT.US,D,20150826,000000,8.52743,8.57239,8.50957,8.54529,122840.07329999,0
+EFT.US,D,20150827,000000,8.54529,8.57793,8.50443,8.52743,148487.89706886,0
+EFT.US,D,20150828,000000,8.50443,8.52743,8.49336,8.52152,94820.148015009,0
+EFT.US,D,20150831,000000,8.51597,8.55797,8.49336,8.54529,235863.79540546,0
+EFT.US,D,20150901,000000,8.51597,8.52743,8.48009,8.52152,144530.55279928,0
+EFT.US,D,20150902,000000,8.52743,8.56417,8.52743,8.54529,201038.74673396,0
+EFT.US,D,20150903,000000,8.54529,8.60484,8.53478,8.60484,132018.34595064,0
+EFT.US,D,20150904,000000,8.55797,8.64159,8.52743,8.64159,139293.90819792,0
+EFT.US,D,20150908,000000,8.64159,8.64159,8.56417,8.57793,102898.28524521,0
+EFT.US,D,20150909,000000,8.59233,8.63118,8.53478,8.53927,71238.483340551,0
+EFT.US,D,20150910,000000,8.53478,8.56417,8.53478,8.55177,71002.740036167,0
+EFT.US,D,20150911,000000,8.53478,8.57239,8.52743,8.55177,58723.13324785,0
+EFT.US,D,20150914,000000,8.54529,8.55177,8.52152,8.52152,81371.25443695,0
+EFT.US,D,20150915,000000,8.52743,8.60484,8.52743,8.60484,101476.49118278,0
+EFT.US,D,20150916,000000,8.58403,8.63594,8.56417,8.63594,83580.955010037,0
+EFT.US,D,20150917,000000,8.60484,8.63118,8.59921,8.60484,117090.03216908,0
+EFT.US,D,20150918,000000,8.59233,8.63594,8.59233,8.61733,95927.617671599,0
+EFT.US,D,20150921,000000,8.61553,8.65227,8.59586,8.61553,61077.423047624,0
+EFT.US,D,20150922,000000,8.58126,8.60293,8.53669,8.54194,190789.67560739,0
+EFT.US,D,20150923,000000,8.54194,8.61037,8.48906,8.49699,198903.43627025,0
+EFT.US,D,20150924,000000,8.49699,8.49699,8.42568,8.44115,105001.11552031,0
+EFT.US,D,20150925,000000,8.46339,8.53202,8.44831,8.524,124208.43221343,0
+EFT.US,D,20150928,000000,8.48906,8.51876,8.42568,8.45709,140759.70767717,0
+EFT.US,D,20150929,000000,8.46939,8.46939,8.39564,8.41605,120115.92844934,0
+EFT.US,D,20150930,000000,8.44115,8.44831,8.35431,8.4088,163080.9314842,0
+EFT.US,D,20151001,000000,8.38533,8.39564,8.34715,8.38084,153012.07301697,0
+EFT.US,D,20151002,000000,8.32979,8.36957,8.28854,8.36957,89568.83494137,0
+EFT.US,D,20151005,000000,8.36957,8.41605,8.34114,8.39564,114120.71428187,0
+EFT.US,D,20151006,000000,8.38533,8.38962,8.3625,8.38084,68795.13495912,0
+EFT.US,D,20151007,000000,8.38084,8.42139,8.36957,8.38533,94923.875068936,0
+EFT.US,D,20151008,000000,8.36957,8.51312,8.36957,8.49699,170012.83238108,0
+EFT.US,D,20151009,000000,8.50681,8.61037,8.50681,8.57695,127980.32508357,0
+EFT.US,D,20151012,000000,8.54806,8.55454,8.524,8.53202,75115.151012629,0
+EFT.US,D,20151013,000000,8.53669,8.53669,8.46939,8.50252,66109.756785191,0
+EFT.US,D,20151014,000000,8.45709,8.48906,8.43495,8.44831,145133.00791048,0
+EFT.US,D,20151015,000000,8.44115,8.44831,8.41605,8.42139,106888.10970338,0
+EFT.US,D,20151016,000000,8.44831,8.46339,8.4088,8.44115,175040.97512658,0
+EFT.US,D,20151019,000000,8.4088,8.48296,8.4088,8.43495,170018.07112117,0
+EFT.US,D,20151020,000000,8.42568,8.44115,8.40183,8.42139,82620.170076173,0
+EFT.US,D,20151021,000000,8.47388,8.47388,8.38435,8.38695,115661.95161853,0
+EFT.US,D,20151022,000000,8.39392,8.5114,8.39392,8.48735,168561.70137409,0
+EFT.US,D,20151023,000000,8.48735,8.51693,8.46617,8.48735,39286.35973846,0
+EFT.US,D,20151026,000000,8.46617,8.50079,8.44458,8.48735,93283.10167043,0
+EFT.US,D,20151027,000000,8.48735,8.50079,8.42302,8.45345,99854.577248614,0
+EFT.US,D,20151028,000000,8.44458,8.49507,8.43943,8.49507,151971.65923364,0
+EFT.US,D,20151029,000000,8.47388,8.50079,8.46617,8.48735,176703.75123348,0
+EFT.US,D,20151030,000000,8.48735,8.48735,8.40536,8.41863,95313.637332184,0
+EFT.US,D,20151102,000000,8.40536,8.43105,8.37359,8.39392,179272.82937725,0
+EFT.US,D,20151103,000000,8.38435,8.43105,8.37738,8.41863,177339.73428131,0
+EFT.US,D,20151104,000000,8.39841,8.49507,8.39841,8.47388,233421.49477203,0
+EFT.US,D,20151105,000000,8.46062,8.50079,8.40536,8.49507,161676.94913808,0
+EFT.US,D,20151106,000000,8.41328,8.46062,8.41328,8.46062,124110.99164761,0
+EFT.US,D,20151109,000000,8.43105,8.44458,8.39392,8.41328,159302.75212595,0
+EFT.US,D,20151110,000000,8.39841,8.41863,8.33768,8.35002,192830.68874935,0
+EFT.US,D,20151111,000000,8.38435,8.38435,8.33768,8.37738,153700.44346577,0
+EFT.US,D,20151112,000000,8.33768,8.37359,8.25007,8.25007,172475.04022685,0
+EFT.US,D,20151113,000000,8.25007,8.35792,8.25007,8.34474,113937.35837846,0
+EFT.US,D,20151116,000000,8.2996,8.35002,8.27775,8.33768,159177.0223636,0
+EFT.US,D,20151117,000000,8.32548,8.35792,8.30581,8.35792,223348.44531276,0
+EFT.US,D,20151118,000000,8.35792,8.39392,8.34474,8.37359,283755.30962792,0
+EFT.US,D,20151119,000000,8.39209,8.41767,8.35524,8.39209,255487.06806231,0
+EFT.US,D,20151120,000000,8.38533,8.46519,8.37101,8.39751,225609.48553879,0
+EFT.US,D,20151123,000000,8.41767,8.42913,8.37645,8.42913,280067.23659935,0
+EFT.US,D,20151124,000000,8.42913,8.43762,8.35524,8.39751,203336.45814068,0
+EFT.US,D,20151125,000000,8.4107,8.4107,8.35524,8.37101,142682.32529291,0
+EFT.US,D,20151127,000000,8.37101,8.3834,8.34809,8.37101,48543.213490573,0
+EFT.US,D,20151130,000000,8.40451,8.45882,8.3834,8.43762,152482.96026715,0
+EFT.US,D,20151201,000000,8.4107,8.44374,8.33139,8.33139,207319.99611073,0
+EFT.US,D,20151202,000000,8.33501,8.34304,8.25362,8.27538,264698.86864959,0
+EFT.US,D,20151203,000000,8.29618,8.29618,8.25362,8.26562,145940.82163351,0
+EFT.US,D,20151204,000000,8.24073,8.29618,8.23452,8.26917,161350.05175601,0
+EFT.US,D,20151207,000000,8.25362,8.25865,8.15673,8.15673,199627.43015171,0
+EFT.US,D,20151208,000000,8.17983,8.17983,8.13878,8.15091,161029.44086205,0
+EFT.US,D,20151209,000000,8.16714,8.17391,8.09098,8.1113,187023.02147736,0
+EFT.US,D,20151210,000000,8.09603,8.09603,8.04173,8.04173,195266.70289462,0
+EFT.US,D,20151211,000000,7.94886,8.04649,7.9122,7.9356,355689.49765339,0
+EFT.US,D,20151214,000000,7.88633,7.9122,7.75035,7.78011,862241.08938781,0
+EFT.US,D,20151215,000000,7.80874,7.90563,7.79309,7.87403,425859.27801407,0
+EFT.US,D,20151216,000000,7.87403,8.01529,7.86829,8.00297,459776.97690072,0
+EFT.US,D,20151217,000000,8.01529,8.07722,7.98273,8.06512,303720.14813912,0
+EFT.US,D,20151218,000000,8.06512,8.10366,8.02245,8.08411,471759.0232515,0
+EFT.US,D,20151221,000000,8.05165,8.05947,8.00297,8.00297,376377.28229805,0
+EFT.US,D,20151222,000000,7.96976,8.05947,7.95736,8.05165,127692.19437822,0
+EFT.US,D,20151223,000000,8.05165,8.1113,8.04649,8.08411,444536.43420935,0
+EFT.US,D,20151224,000000,8.10366,8.14376,8.09098,8.13296,127311.86184713,0
+EFT.US,D,20151228,000000,8.13296,8.13296,7.99591,8.02722,364754.61351795,0
+EFT.US,D,20151229,000000,8.06349,8.0816,8.01987,8.02416,285019.94148744,0
+EFT.US,D,20151230,000000,8.03027,8.13641,8.02416,8.13641,411184.51925323,0
+EFT.US,D,20151231,000000,8.14289,8.21209,8.10882,8.17143,534113.65113487,0
+EFT.US,D,20160104,000000,8.13029,8.13641,8.00794,8.06844,246705.89191105,0
+EFT.US,D,20160105,000000,8.06349,8.13641,8.06349,8.13641,96218.891621015,0
+EFT.US,D,20160106,000000,8.04974,8.14909,8.04974,8.10882,119033.60474521,0
+EFT.US,D,20160107,000000,8.0568,8.07579,8.03027,8.0568,190912.26212566,0
+EFT.US,D,20160108,000000,8.0382,8.06844,8.01358,8.04402,105450.59942066,0
+EFT.US,D,20160111,000000,8.02416,8.03027,7.98618,7.98618,151204.70768338,0
+EFT.US,D,20160112,000000,7.99363,8.01358,7.93893,7.94475,129226.09747872,0
+EFT.US,D,20160113,000000,7.97311,7.9837,7.80952,7.83775,415972.72770226,0
+EFT.US,D,20160114,000000,7.82937,7.85265,7.75921,7.83775,131707.16478886,0
+EFT.US,D,20160115,000000,7.77915,7.77915,7.66292,7.74652,292948.25075084,0
+EFT.US,D,20160119,000000,7.79568,7.79568,7.63733,7.65727,446157.30039548,0
+EFT.US,D,20160120,000000,7.62215,7.62215,7.47509,7.55859,463253.40482935,0
+EFT.US,D,20160121,000000,7.60299,7.66931,7.54123,7.59085,497965.29671477,0
+EFT.US,D,20160122,000000,7.63733,7.71511,7.63733,7.70787,108833.77777556,0
+EFT.US,D,20160125,000000,7.70787,7.70787,7.59085,7.59085,285527.05152885,0
+EFT.US,D,20160126,000000,7.61004,7.70787,7.59801,7.70234,155980.34315616,0
+EFT.US,D,20160127,000000,7.75282,7.81714,7.68754,7.74652,314943.62492381,0
+EFT.US,D,20160128,000000,7.74652,7.84501,7.72102,7.81714,95898.280727053,0
+EFT.US,D,20160129,000000,7.81714,7.8891,7.79568,7.86982,204690.14858185,0
+EFT.US,D,20160201,000000,7.84501,7.8956,7.84501,7.8891,258555.92201137,0
+EFT.US,D,20160202,000000,7.85265,7.90144,7.83775,7.8891,212720.08940313,0
+EFT.US,D,20160203,000000,7.90144,7.91479,7.84196,7.88396,101675.56330647,0
+EFT.US,D,20160204,000000,7.86982,7.88396,7.79071,7.86419,129559.28134893,0
+EFT.US,D,20160205,000000,7.83775,7.83775,7.74652,7.76504,232983.53609991,0
+EFT.US,D,20160208,000000,7.65002,7.71188,7.64353,7.67475,165801.9330908,0
+EFT.US,D,20160209,000000,7.59801,7.67475,7.5794,7.67475,130605.98162038,0
+EFT.US,D,20160210,000000,7.72102,7.72102,7.61004,7.65727,218991.90904775,0
+EFT.US,D,20160211,000000,7.59085,7.62903,7.58579,7.60299,148407.22047137,0
+EFT.US,D,20160212,000000,7.62215,7.65727,7.54608,7.64353,132811.49120138,0
+EFT.US,D,20160216,000000,7.64353,7.66931,7.62903,7.65727,144965.36822737,0
+EFT.US,D,20160217,000000,7.65002,7.70787,7.63733,7.70787,127729.9133069,0
+EFT.US,D,20160218,000000,7.7448,7.7448,7.64601,7.64601,129567.66333308,0
+EFT.US,D,20160219,000000,7.64601,7.71856,7.64601,7.70004,129987.8102889,0
+EFT.US,D,20160222,000000,7.73649,7.78011,7.70004,7.72428,128363.80085869,0
+EFT.US,D,20160223,000000,7.71856,7.74958,7.69153,7.7448,156797.58661136,0
+EFT.US,D,20160224,000000,7.73649,7.78011,7.70528,7.76427,130302.13469474,0
+EFT.US,D,20160225,000000,7.75711,7.82135,7.74958,7.82135,90493.996442571,0
+EFT.US,D,20160226,000000,7.82707,7.85018,7.79309,7.84196,105007.40200842,0
+EFT.US,D,20160229,000000,7.8346,7.85018,7.79309,7.81476,148597.91061091,0
+EFT.US,D,20160301,000000,7.85581,7.93645,7.85581,7.93645,156158.46031948,0
+EFT.US,D,20160302,000000,7.90745,8.03733,7.90745,8.02875,199492.2706572,0
+EFT.US,D,20160303,000000,8.01806,8.12944,8.01806,8.08762,213123.47239064,0
+EFT.US,D,20160304,000000,8.08067,8.22002,8.08067,8.178,261845.85079255,0
+EFT.US,D,20160307,000000,8.14289,8.22764,8.14289,8.19835,221335.72136734,0
+EFT.US,D,20160308,000000,8.19835,8.2744,8.18431,8.26402,187323.72515895,0
+EFT.US,D,20160309,000000,8.28854,8.31678,8.23891,8.25791,142622.6036558,0
+EFT.US,D,20160310,000000,8.28854,8.29618,8.23891,8.26917,126269.35256775,0
+EFT.US,D,20160311,000000,8.26917,8.33501,8.26917,8.31678,192800.30405676,0
+EFT.US,D,20160314,000000,8.32377,8.42302,8.32377,8.41767,149078.82695184,0
+EFT.US,D,20160315,000000,8.3834,8.53669,8.3834,8.51217,181649.12188543,0
+EFT.US,D,20160316,000000,8.51217,8.54194,8.48735,8.51779,351441.92718242,0
+EFT.US,D,20160317,000000,8.54194,8.56885,8.51217,8.54194,156409.91984416,0
+EFT.US,D,20160318,000000,8.54194,8.60484,8.54194,8.56169,113388.33841624,0
+EFT.US,D,20160321,000000,8.59043,8.63594,8.53106,8.55454,258055.09845806,0
+EFT.US,D,20160322,000000,8.59405,8.67049,8.55177,8.57334,89533.211508707,0
+EFT.US,D,20160323,000000,8.55797,8.614,8.53478,8.53927,149437.1567745,0
+EFT.US,D,20160324,000000,8.4989,8.53478,8.46939,8.48477,166243.03500698,0
+EFT.US,D,20160328,000000,8.46939,8.53927,8.45709,8.45709,191211.91805924,0
+EFT.US,D,20160329,000000,8.46939,8.51503,8.42044,8.50347,218462.79629792,0
+EFT.US,D,20160330,000000,8.50347,8.55177,8.50347,8.52743,148506.75653321,0
+EFT.US,D,20160331,000000,8.54529,8.62011,8.54013,8.614,197978.27476904,0
+EFT.US,D,20160401,000000,8.60761,8.614,8.55797,8.58594,93433.977385235,0
+EFT.US,D,20160404,000000,8.60761,8.614,8.53478,8.54529,79982.988311138,0
+EFT.US,D,20160405,000000,8.53478,8.55797,8.4989,8.52743,103110.97809317,0
+EFT.US,D,20160406,000000,8.53478,8.66354,8.53478,8.63356,165318.92125381,0
+EFT.US,D,20160407,000000,8.60015,8.614,8.57334,8.57334,66611.628086522,0
+EFT.US,D,20160408,000000,8.55797,8.57868,8.53927,8.54529,113966.69532302,0
+EFT.US,D,20160411,000000,8.53927,8.57334,8.53927,8.55177,162767.65482637,0
+EFT.US,D,20160412,000000,8.53927,8.56514,8.53927,8.55177,100520.944989,0
+EFT.US,D,20160413,000000,8.57868,8.58594,8.55797,8.56514,72902.307195486,0
+EFT.US,D,20160414,000000,8.59405,8.59405,8.53927,8.57868,121972.53793985,0
+EFT.US,D,20160415,000000,8.56514,8.58594,8.54529,8.56514,127091.83476305,0
+EFT.US,D,20160418,000000,8.56514,8.57334,8.4989,8.57334,179970.62955823,0
+EFT.US,D,20160419,000000,8.58594,8.58594,8.54529,8.57334,224432.86451293,0
+EFT.US,D,20160420,000000,8.59672,8.61037,8.56791,8.58947,105524.98953006,0
+EFT.US,D,20160421,000000,8.60293,8.63118,8.60293,8.61733,115199.89474194,0
+EFT.US,D,20160422,000000,8.61733,8.66773,8.61037,8.63118,86947.36939663,0
+EFT.US,D,20160425,000000,8.60293,8.6497,8.58947,8.6497,137397.48428265,0
+EFT.US,D,20160426,000000,8.64253,8.66773,8.64253,8.66078,134418.73666326,0
+EFT.US,D,20160427,000000,8.6497,8.68874,8.62393,8.64253,164468.14986198,0
+EFT.US,D,20160428,000000,8.62393,8.68874,8.62393,8.66078,128014.90076821,0
+EFT.US,D,20160429,000000,8.66773,8.6935,8.64253,8.66773,159721.85133374,0
+EFT.US,D,20160502,000000,8.66078,8.66773,8.63594,8.64253,160363.07312167,0
+EFT.US,D,20160503,000000,8.64253,8.68874,8.61733,8.68874,217127.9653211,0
+EFT.US,D,20160504,000000,8.66773,8.68244,8.63118,8.66078,157058.47586821,0
+EFT.US,D,20160505,000000,8.68244,8.68874,8.65418,8.68874,128139.58278252,0
+EFT.US,D,20160506,000000,8.67433,8.6935,8.65418,8.65418,92697.410527539,0
+EFT.US,D,20160509,000000,8.67433,8.67433,8.61733,8.63118,48781.052290994,0
+EFT.US,D,20160510,000000,8.63594,8.68874,8.62393,8.68874,117651.62510752,0
+EFT.US,D,20160511,000000,8.67433,8.67433,8.64253,8.66773,85870.284432601,0
+EFT.US,D,20160512,000000,8.70066,8.70066,8.65418,8.65418,143958.48238065,0
+EFT.US,D,20160513,000000,8.65418,8.71267,8.65418,8.67433,114924.33701281,0
+EFT.US,D,20160516,000000,8.6935,8.6935,8.67433,8.67433,103707.14671624,0
+EFT.US,D,20160517,000000,8.71267,8.71267,8.6497,8.68244,123629.02755865,0
+EFT.US,D,20160518,000000,8.68244,8.68244,8.6497,8.66078,90914.143398382,0
+EFT.US,D,20160519,000000,8.66078,8.66773,8.63594,8.66773,95659.394178611,0
+EFT.US,D,20160520,000000,8.68328,8.70801,8.67804,8.70333,61940.767415676,0
+EFT.US,D,20160523,000000,8.7144,8.72901,8.70333,8.72901,123793.52399771,0
+EFT.US,D,20160524,000000,8.72901,8.76565,8.71804,8.75928,112168.75972157,0
+EFT.US,D,20160525,000000,8.77396,8.81644,8.76374,8.81644,125410.19919178,0
+EFT.US,D,20160526,000000,8.81644,8.83037,8.80269,8.83037,81576.613048768,0
+EFT.US,D,20160527,000000,8.83037,8.87455,8.81644,8.87455,88418.40761598,0
+EFT.US,D,20160531,000000,8.89498,9.01907,8.88295,8.97611,568526.93483473,0
+EFT.US,D,20160601,000000,8.9912,9.06649,8.95588,9.06649,264485.12805363,0
+EFT.US,D,20160602,000000,9.07947,9.14819,9.05599,9.09952,418476.84546882,0
+EFT.US,D,20160603,000000,9.07947,9.14055,9.07947,9.14055,182602.57258316,0
+EFT.US,D,20160606,000000,9.16919,9.21309,9.14055,9.16919,278792.12725963,0
+EFT.US,D,20160607,000000,9.20259,9.24555,9.17299,9.18828,349362.14736375,0
+EFT.US,D,20160608,000000,9.21976,9.24555,9.17585,9.1835,240874.12643463,0
+EFT.US,D,20160609,000000,9.194,9.29899,9.16633,9.26367,195232.12720998,0
+EFT.US,D,20160610,000000,9.24935,9.25605,9.22741,9.22741,76227.859409318,0
+EFT.US,D,20160613,000000,9.24555,9.26845,9.11287,9.11287,218771.88196366,0
+EFT.US,D,20160614,000000,9.11287,9.13388,9.0494,9.06077,186552.58261661,0
+EFT.US,D,20160615,000000,9.06077,9.10525,9.01907,9.03329,188899.53818025,0
+EFT.US,D,20160616,000000,9.02563,9.12816,8.9912,9.1062,192764.6806241,0
+EFT.US,D,20160617,000000,9.07947,9.11287,9.05599,9.06649,108101.40190995,0
+EFT.US,D,20160620,000000,9.12816,9.12816,9.0494,9.0494,80593.825406495,0
+EFT.US,D,20160621,000000,9.0833,9.14437,9.04464,9.1253,153154.56674763,0
+EFT.US,D,20160622,000000,9.14437,9.14437,9.09093,9.1253,52564.470389341,0
+EFT.US,D,20160623,000000,9.15105,9.15105,9.10906,9.14819,76698.298270065,0
+EFT.US,D,20160624,000000,9.01008,9.14437,8.93154,8.9513,243668.47040257,0
+EFT.US,D,20160627,000000,8.99595,9.00722,8.79706,8.8108,239982.49287004,0
+EFT.US,D,20160628,000000,8.83972,8.89689,8.82579,8.88295,104161.86935671,0
+EFT.US,D,20160629,000000,8.93154,9.01008,8.90348,8.97897,239280.50169699,0
+EFT.US,D,20160630,000000,9.00349,9.00722,8.91751,8.93898,209961.36886785,0
+EFT.US,D,20160701,000000,8.97143,9.00722,8.94462,8.98652,141746.68631152,0
+EFT.US,D,20160705,000000,8.99595,8.99595,8.91178,8.99595,358364.39834714,0
+EFT.US,D,20160706,000000,8.97143,9.02947,8.97143,9.02947,117787.83235006,0
+EFT.US,D,20160707,000000,9.05226,9.10906,9.02947,9.10906,131244.06016425,0
+EFT.US,D,20160708,000000,9.13769,9.14437,9.10238,9.10238,112532.32828433,0
+EFT.US,D,20160711,000000,9.10238,9.17299,9.10238,9.17299,131332.07099789,0
+EFT.US,D,20160712,000000,9.16633,9.19878,9.06363,9.07088,134071.93206883,0
+EFT.US,D,20160713,000000,9.07661,9.12434,9.02277,9.04464,104813.56862481,0
+EFT.US,D,20160714,000000,9.09093,9.09666,9.00913,9.01008,229536.44511581,0
+EFT.US,D,20160715,000000,9.04464,9.05791,8.9513,8.96295,143868.37605097,0
+EFT.US,D,20160718,000000,9.01524,9.0833,9.00722,9.01008,212528.35151558,0
+EFT.US,D,20160719,000000,9.04464,9.06363,9.01524,9.06363,118169.21262914,0
+EFT.US,D,20160720,000000,9.09474,9.12243,9.0494,9.09952,403348.41181553,0
+EFT.US,D,20160721,000000,9.09952,9.14247,9.09952,9.12243,91520.789501663,0
+EFT.US,D,20160722,000000,9.13005,9.16347,9.07375,9.14247,154979.74379757,0
+EFT.US,D,20160725,000000,9.13482,9.18445,9.12243,9.13482,97113.668429651,0
+EFT.US,D,20160726,000000,9.18445,9.22837,9.16347,9.21404,122035.40282103,0
+EFT.US,D,20160727,000000,9.24173,9.24746,9.18445,9.18445,139931.98674178,0
+EFT.US,D,20160728,000000,9.22073,9.28945,9.22073,9.28086,132837.68490188,0
+EFT.US,D,20160729,000000,9.29422,9.31712,9.26272,9.30281,116729.60685036,0
+EFT.US,D,20160801,000000,9.32285,9.32285,9.24842,9.25221,76390.260352338,0
+EFT.US,D,20160802,000000,9.25891,9.25891,9.20354,9.24746,219786.10204653,0
+EFT.US,D,20160803,000000,9.25221,9.34384,9.23983,9.34384,188888.01295202,0
+EFT.US,D,20160804,000000,9.35722,9.36962,9.29422,9.31045,124796.21885235,0
+EFT.US,D,20160805,000000,9.32763,9.34861,9.30376,9.32763,84781.674240361,0
+EFT.US,D,20160808,000000,9.31712,9.33336,9.31045,9.32285,47384.404181028,0
+EFT.US,D,20160809,000000,9.31045,9.33526,9.31045,9.31236,67635.277901556,0
+EFT.US,D,20160810,000000,9.31712,9.35722,9.25891,9.31045,136427.26961661,0
+EFT.US,D,20160811,000000,9.31712,9.34861,9.29422,9.32763,121644.59280976,0
+EFT.US,D,20160812,000000,9.32763,9.48129,9.31712,9.45075,244435.42195283,0
+EFT.US,D,20160815,000000,9.48129,9.51755,9.44311,9.50896,184880.37677752,0
+EFT.US,D,20160816,000000,9.51755,9.53283,9.48988,9.49752,188352.61371407,0
+EFT.US,D,20160817,000000,9.53283,9.53283,9.47652,9.48129,184471.7550499,0
+EFT.US,D,20160818,000000,9.47652,9.50896,9.46124,9.47652,184200.38831288,0
+EFT.US,D,20160819,000000,9.49752,9.50133,9.44311,9.46887,186202.6347781,0
+EFT.US,D,20160822,000000,9.49369,9.51278,9.4622,9.4727,78562.241996722,0
+EFT.US,D,20160823,000000,9.51278,9.51278,9.46029,9.47938,200443.62585888,0
+EFT.US,D,20160824,000000,9.47938,9.47938,9.43929,9.46029,157121.34074938,0
+EFT.US,D,20160825,000000,9.46601,9.46601,9.4307,9.43929,144054.87519844,0
+EFT.US,D,20160826,000000,9.45456,9.4727,9.43929,9.46029,108974.17601017,0
+EFT.US,D,20160829,000000,9.45456,9.4727,9.43929,9.4727,230705.73190555,0
+EFT.US,D,20160830,000000,9.44693,9.44693,9.42403,9.44693,182194.99860359,0
+EFT.US,D,20160831,000000,9.44693,9.4727,9.4307,9.45456,178242.8930741,0
+EFT.US,D,20160901,000000,9.46029,9.48605,9.45265,9.4727,177750.45150494,0
+EFT.US,D,20160902,000000,9.5061,9.5061,9.43451,9.43929,113960.40883489,0
+EFT.US,D,20160906,000000,9.46029,9.46601,9.44693,9.45456,101001.86132994,0
+EFT.US,D,20160907,000000,9.44693,9.50228,9.44693,9.50228,94109.7748578,0
+EFT.US,D,20160908,000000,9.50228,9.60249,9.50228,9.56528,176877.67740472,0
+EFT.US,D,20160909,000000,9.52997,9.55955,9.46601,9.4727,139619.75783198,0
+EFT.US,D,20160912,000000,9.4727,9.49369,9.43929,9.4727,162740.41337785,0
+EFT.US,D,20160913,000000,9.4727,9.48129,9.39158,9.44693,203486.28610745,0
+EFT.US,D,20160914,000000,9.44693,9.52137,9.42403,9.49369,152232.54849049,0
+EFT.US,D,20160915,000000,9.5061,9.54046,9.47938,9.50228,186778.89618882,0
+EFT.US,D,20160916,000000,9.51278,9.53664,9.49369,9.52137,89314.232172635,0
+EFT.US,D,20160919,000000,9.51278,9.60825,9.50228,9.51278,72508.353940161,0
+EFT.US,D,20160920,000000,9.55382,9.60825,9.52137,9.56528,112276.67776757,0
+EFT.US,D,20160921,000000,9.59963,9.63303,9.5691,9.57577,133384.60936804,0
+EFT.US,D,20160922,000000,9.63303,9.68737,9.59963,9.63303,153661.67678905,0
+EFT.US,D,20160923,000000,9.61296,9.66743,9.59963,9.61296,158206.80769756,0
+EFT.US,D,20160926,000000,9.59199,9.63879,9.58532,9.61777,124290.15655894,0
+EFT.US,D,20160927,000000,9.62448,9.62448,9.59963,9.60633,262736.43660912,0
+EFT.US,D,20160928,000000,9.62448,9.66743,9.60633,9.61777,304034.47254497,0
+EFT.US,D,20160929,000000,9.62448,9.63879,9.5691,9.58532,173294.37917809,0
+EFT.US,D,20160930,000000,9.59963,9.63303,9.59963,9.60633,181525.48761914,0
+EFT.US,D,20161003,000000,9.62448,9.62448,9.59199,9.59963,311796.18987329,0
+EFT.US,D,20161004,000000,9.61777,9.62448,9.58532,9.60633,170849.98304865,0
+EFT.US,D,20161005,000000,9.61777,9.66358,9.60347,9.64736,163273.71711978,0
+EFT.US,D,20161006,000000,9.64736,9.64736,9.57577,9.60633,120287.75912454,0
+EFT.US,D,20161007,000000,9.62448,9.63303,9.5691,9.60633,79361.673735585,0
+EFT.US,D,20161010,000000,9.61296,9.67402,9.60633,9.67402,105203.33088806,0
+EFT.US,D,20161011,000000,9.66743,9.66743,9.5691,9.61777,156479.07121346,0
+EFT.US,D,20161012,000000,9.63303,9.64736,9.61296,9.61296,88377.545443219,0
+EFT.US,D,20161013,000000,9.61296,9.63303,9.59963,9.60633,119447.46521291,0
+EFT.US,D,20161014,000000,9.62448,9.63303,9.60633,9.62448,94009.191047931,0
+EFT.US,D,20161017,000000,9.60633,9.63303,9.5395,9.5395,171696.56344839,0
+EFT.US,D,20161018,000000,9.56432,9.64736,9.5395,9.54429,204321.34127898,0
+EFT.US,D,20161019,000000,9.58532,9.63303,9.55669,9.63303,101243.89112244,0
+EFT.US,D,20161020,000000,9.64351,9.6655,9.59009,9.61679,154308.13731708,0
+EFT.US,D,20161021,000000,9.59009,9.65215,9.59009,9.64351,78053.036459256,0
+EFT.US,D,20161024,000000,9.63687,9.75144,9.63687,9.70845,178173.74170481,0
+EFT.US,D,20161025,000000,9.75144,9.79535,9.73616,9.79535,204004.9213771,0
+EFT.US,D,20161026,000000,9.81057,9.84868,9.79535,9.84868,226980.9876963,0
+EFT.US,D,20161027,000000,9.86023,9.86023,9.81537,9.81537,129012.35688276,0
+EFT.US,D,20161028,000000,9.82301,9.82781,9.74852,9.82301,117508.08362884,0
+EFT.US,D,20161031,000000,9.82301,9.83438,9.79535,9.81057,193214.16452446,0
+EFT.US,D,20161101,000000,9.82301,9.84016,9.75894,9.79535,232693.30989851,0
+EFT.US,D,20161102,000000,9.76663,9.76663,9.6655,9.67117,221823.97194441,0
+EFT.US,D,20161103,000000,9.65974,9.72374,9.61018,9.67117,142728.42620577,0
+EFT.US,D,20161104,000000,9.67117,9.69125,9.6292,9.67117,130616.45910057,0
+EFT.US,D,20161107,000000,9.69897,9.75144,9.69125,9.69897,146231.04783489,0
+EFT.US,D,20161108,000000,9.72374,9.76663,9.68553,9.76663,148701.63766483,0
+EFT.US,D,20161109,000000,9.69897,9.78853,9.69897,9.70845,156027.49181704,0
+EFT.US,D,20161110,000000,9.75144,9.84016,9.71793,9.81537,300675.39239452,0
+EFT.US,D,20161111,000000,9.81057,10.0634,9.80195,10.0292,479772.20010449,0
+EFT.US,D,20161114,000000,10.0416,10.1799,9.99193,10.0225,651131.3886906,0
+EFT.US,D,20161115,000000,10.0931,10.0998,10.0416,10.0569,401487.61133294,0
+EFT.US,D,20161116,000000,10.1084,10.1685,10.0416,10.0634,361776.91364659,0
+EFT.US,D,20161117,000000,10.0998,10.0998,10.0416,10.0569,357284.17013905,0
+EFT.US,D,20161118,000000,10.0998,10.0998,10.0358,10.0481,351999.32912879,0
+EFT.US,D,20161121,000000,10.0969,10.1121,10.0387,10.0825,432871.85550847,0
+EFT.US,D,20161122,000000,10.1532,10.1532,10.0387,10.0453,483110.32529456,0
+EFT.US,D,20161123,000000,10.0453,10.1274,10.0253,10.0969,337613.74882131,0
+EFT.US,D,20161125,000000,10.1447,10.1886,10.1389,10.1447,1250129.9791757,0
+EFT.US,D,20161128,000000,10.1733,10.1886,10.0902,10.0902,100085.0818129,0
+EFT.US,D,20161129,000000,10.0902,10.1294,10.0091,10.0158,271309.1109045,0
+EFT.US,D,20161130,000000,10.0768,10.0969,10.0195,10.0453,354591.45772899,0
+EFT.US,D,20161201,000000,10.0768,10.0768,9.98895,9.98895,372212.48392061,0
+EFT.US,D,20161202,000000,10.0328,10.0453,9.98428,9.98895,205637.31279145,0
+EFT.US,D,20161205,000000,10.0273,10.0453,9.98994,10.0014,152056.5268232,0
+EFT.US,D,20161206,000000,10.0273,10.0328,9.94803,9.9958,435083.65157759,0
+EFT.US,D,20161207,000000,10.0328,10.0387,9.97564,9.98428,714767.4124018,0
+EFT.US,D,20161208,000000,10.0091,10.0091,9.94127,9.96133,211934.27838854,0
+EFT.US,D,20161209,000000,9.98428,10.0158,9.95557,9.98895,341625.57598791,0
+EFT.US,D,20161212,000000,10.0195,10.0195,9.97365,10.0091,486423.30453216,0
+EFT.US,D,20161213,000000,10.0273,10.0328,9.97951,9.98428,344805.49122703,0
+EFT.US,D,20161214,000000,10.0091,10.0091,9.94803,9.95557,262969.03666942,0
+EFT.US,D,20161215,000000,9.97564,9.98895,9.93273,9.96819,264132.03697104,0
+EFT.US,D,20161216,000000,9.9958,10.0539,9.98428,10.0453,320017.86858215,0
+EFT.US,D,20161219,000000,10.0453,10.1198,10.0453,10.1055,176088.72314605,0
+EFT.US,D,20161220,000000,10.159,10.2209,10.1389,10.1818,389951.90563844,0
+EFT.US,D,20161221,000000,10.2163,10.2163,10.1733,10.1838,355382.5074837,0
+EFT.US,D,20161222,000000,10.2163,10.2344,10.1733,10.2237,296098.82904541,0
+EFT.US,D,20161223,000000,10.2306,10.2344,10.1542,10.1685,164791.904,0
+EFT.US,D,20161227,000000,10.2114,10.2514,10.157,10.2114,205619.50107512,0
+EFT.US,D,20161228,000000,10.2316,10.2514,10.1867,10.2181,246673.41172245,0
+EFT.US,D,20161229,000000,10.2316,10.2459,10.2181,10.2362,309986.72904365,0
+EFT.US,D,20161230,000000,10.2716,10.3097,10.2514,10.2888,298056.02234581,0
+EFT.US,D,20170103,000000,10.304,10.3516,10.2888,10.347,201652.72707337,0
+EFT.US,D,20170104,000000,10.3841,10.3918,10.3298,10.347,202892.21298042,0
+EFT.US,D,20170105,000000,10.3756,10.3756,10.2888,10.347,285442.18393928,0
+EFT.US,D,20170106,000000,10.347,10.4187,10.3346,10.4108,308699.04672771,0
+EFT.US,D,20170109,000000,10.4187,10.4261,10.407,10.4108,110049.16547816,0
+EFT.US,D,20170110,000000,10.431,10.4385,10.407,10.431,196284.06622154,0
+EFT.US,D,20170111,000000,10.4385,10.4606,10.4187,10.4606,222828.7622951,0
+EFT.US,D,20170112,000000,10.4606,10.4853,10.4453,10.4453,230121.08851068,0
+EFT.US,D,20170113,000000,10.4653,10.4815,10.4242,10.4242,240748.39667229,0
+EFT.US,D,20170117,000000,10.4519,10.5999,10.428,10.4882,226083.0676436,0
+EFT.US,D,20170118,000000,10.4949,10.4949,10.4653,10.4729,228768.44581754,0
+EFT.US,D,20170119,000000,10.4815,10.4949,10.4519,10.4815,177230.76848728,0
+EFT.US,D,20170120,000000,10.4949,10.5054,10.3402,10.3402,297149.72030895,0
+EFT.US,D,20170123,000000,10.3756,10.4606,10.323,10.3402,343650.87290957,0
+EFT.US,D,20170124,000000,10.3756,10.4108,10.3402,10.347,399590.13966965,0
+EFT.US,D,20170125,000000,10.4004,10.4453,10.3575,10.366,487325.41557694,0
+EFT.US,D,20170126,000000,10.3756,10.4242,10.3708,10.407,210011.66077278,0
+EFT.US,D,20170127,000000,10.4108,10.4385,10.3756,10.4242,179830.23132363,0
+EFT.US,D,20170130,000000,10.4453,10.4729,10.431,10.4606,152935.58741156,0
+EFT.US,D,20170131,000000,10.4815,10.4949,10.4519,10.4882,191093.52253304,0
+EFT.US,D,20170201,000000,10.4949,10.5827,10.4882,10.5827,383977.64643136,0
+EFT.US,D,20170202,000000,10.5827,10.6257,10.5483,10.6198,250939.84165778,0
+EFT.US,D,20170203,000000,10.66,10.6647,10.6142,10.6447,285989.10840545,0
+EFT.US,D,20170206,000000,10.6447,10.6447,10.4949,10.5197,269469.26538229,0
+EFT.US,D,20170207,000000,10.5635,10.5635,10.4882,10.514,182940.99519346,0
+EFT.US,D,20170208,000000,10.5264,10.556,10.514,10.5264,146294.96046409,0
+EFT.US,D,20170209,000000,10.5635,10.5712,10.514,10.5635,152325.79806423,0
+EFT.US,D,20170210,000000,10.5999,10.6198,10.5827,10.6198,131236.72592811,0
+EFT.US,D,20170213,000000,10.5635,10.5904,10.5006,10.5054,255642.13476921,0
+EFT.US,D,20170214,000000,10.5264,10.5904,10.5054,10.5827,153180.76044812,0
+EFT.US,D,20170215,000000,10.6075,10.6198,10.5397,10.5635,188433.29031158,0
+EFT.US,D,20170216,000000,10.5722,10.5912,10.4653,10.4815,313298.66053322,0
+EFT.US,D,20170217,000000,10.514,10.514,10.4519,10.4653,256827.13777924,0
+EFT.US,D,20170221,000000,10.5006,10.5635,10.4653,10.5635,174465.76146387,0
+EFT.US,D,20170222,000000,10.5836,10.6142,10.556,10.6008,200992.6458211,0
+EFT.US,D,20170223,000000,10.6142,10.6571,10.5836,10.6085,246831.62167339,0
+EFT.US,D,20170224,000000,10.5635,10.6008,10.5608,10.5778,124100.51416742,0
+EFT.US,D,20170227,000000,10.5778,10.6142,10.5635,10.6142,148949.95394545,0
+EFT.US,D,20170228,000000,10.6208,10.6391,10.5635,10.6142,167399.74882048,0
+EFT.US,D,20170301,000000,10.6467,10.68,10.6266,10.68,166005.19620656,0
+EFT.US,D,20170302,000000,10.6733,10.68,10.534,10.5407,296668.80396803,0
+EFT.US,D,20170303,000000,10.5778,10.6467,10.5778,10.6467,128296.74498545,0
+EFT.US,D,20170306,000000,10.6391,10.6391,10.6142,10.6391,162813.75573922,0
+EFT.US,D,20170307,000000,10.6208,10.6208,10.5836,10.6085,115567.65429677,0
+EFT.US,D,20170308,000000,10.6085,10.6208,10.5063,10.5635,274831.639746,0
+EFT.US,D,20170309,000000,10.5407,10.5407,10.4108,10.4385,204702.72155808,0
+EFT.US,D,20170310,000000,10.4653,10.5054,10.4653,10.4958,164993.07161976,0
+EFT.US,D,20170313,000000,10.5483,10.5483,10.4987,10.5006,224887.58715337,0
+EFT.US,D,20170314,000000,10.4815,10.5006,10.4108,10.4108,164628.45530897,0
+EFT.US,D,20170315,000000,10.4519,10.514,10.4242,10.5063,155457.51689444,0
+EFT.US,D,20170316,000000,10.5483,10.5635,10.5063,10.5483,149875.11544665,0
+EFT.US,D,20170317,000000,10.5722,10.6008,10.5474,10.6008,85502.524877764,0
+EFT.US,D,20170320,000000,10.6008,10.6142,10.5635,10.5836,120438.63483934,0
+EFT.US,D,20170321,000000,10.5912,10.6142,10.4606,10.5006,177037.9828517,0
+EFT.US,D,20170322,000000,10.4796,10.5121,10.4796,10.5035,126898.00137945,0
+EFT.US,D,20170323,000000,10.5311,10.6065,10.5035,10.5761,195313.85155551,0
+EFT.US,D,20170324,000000,10.5904,10.6304,10.5761,10.6247,227777.2761911,0
+EFT.US,D,20170327,000000,10.5989,10.6247,10.5761,10.6065,190258.46736152,0
+EFT.US,D,20170328,000000,10.6198,10.66,10.6132,10.66,159853.8675842,0
+EFT.US,D,20170329,000000,10.6524,10.678,10.6304,10.6304,91398.202983384,0
+EFT.US,D,20170330,000000,10.6247,10.6534,10.5121,10.5464,175166.70488891,0
+EFT.US,D,20170331,000000,10.5827,10.6065,10.5311,10.5464,179478.18798907,0
+EFT.US,D,20170403,000000,10.5464,10.5761,10.5121,10.5464,139934.08223781,0
+EFT.US,D,20170404,000000,10.5397,10.5464,10.494,10.5121,157888.29229963,0
+EFT.US,D,20170405,000000,10.5188,10.5827,10.4796,10.494,241636.8869928,0
+EFT.US,D,20170406,000000,10.4996,10.5311,10.428,10.4796,192351.86790442,0
+EFT.US,D,20170407,000000,10.472,10.5245,10.4644,10.4787,184311.44960294,0
+EFT.US,D,20170410,000000,10.494,10.5311,10.4872,10.5188,126143.6228054,0
+EFT.US,D,20170411,000000,10.5188,10.554,10.4996,10.5464,116001.42197683,0
+EFT.US,D,20170412,000000,10.554,10.5693,10.5245,10.5464,157763.61028532,0
+EFT.US,D,20170413,000000,10.5397,10.5693,10.494,10.494,87269.02803861,0
+EFT.US,D,20170417,000000,10.494,10.514,10.4443,10.4443,132302.28566392,0
+EFT.US,D,20170418,000000,10.4796,10.5035,10.472,10.4872,118526.49470377,0
+EFT.US,D,20170419,000000,10.5159,10.5512,10.4682,10.4911,135774.52260048,0
+EFT.US,D,20170420,000000,10.5159,10.5369,10.4977,10.5293,99427.096056667,0
+EFT.US,D,20170421,000000,10.5589,10.5589,10.5159,10.5369,96764.768339164,0
+EFT.US,D,20170424,000000,10.5665,10.6055,10.5426,10.5589,89531.116012668,0
+EFT.US,D,20170425,000000,10.5742,10.6123,10.5512,10.6055,138426.37283779,0
+EFT.US,D,20170426,000000,10.5961,10.6228,10.5798,10.5961,68152.86542318,0
+EFT.US,D,20170427,000000,10.6181,10.6351,10.5808,10.6351,62627.042368437,0
+EFT.US,D,20170428,000000,10.6181,10.6351,10.5589,10.6123,105110.08131433,0
+EFT.US,D,20170501,000000,10.6123,10.6351,10.5885,10.5885,113258.41766183,0
+EFT.US,D,20170502,000000,10.5885,10.6123,10.5589,10.5589,141401.97721312,0
+EFT.US,D,20170503,000000,10.5665,10.5961,10.5293,10.5961,92203.921210365,0
+EFT.US,D,20170504,000000,10.5808,10.5904,10.5025,10.5216,67030.727294313,0
+EFT.US,D,20170505,000000,10.5426,10.5808,10.4625,10.4834,214435.25291104,0
+EFT.US,D,20170508,000000,10.5216,10.5512,10.4834,10.4977,117910.41886832,0
+EFT.US,D,20170509,000000,10.5159,10.5426,10.5025,10.5025,94792.906566502,0
+EFT.US,D,20170510,000000,10.5092,10.5961,10.5092,10.5961,127599.99255248,0
+EFT.US,D,20170511,000000,10.5885,10.6181,10.5665,10.5742,101012.33881014,0
+EFT.US,D,20170512,000000,10.5665,10.6438,10.5665,10.6351,144395.39330478,0
+EFT.US,D,20170515,000000,10.6697,10.6697,10.6055,10.6351,127903.83947814,0
+EFT.US,D,20170516,000000,10.6571,10.6697,10.6228,10.6637,104282.36037895,0
+EFT.US,D,20170517,000000,10.6697,10.6697,10.5589,10.5665,122182.08754376,0
+EFT.US,D,20170518,000000,10.5665,10.6228,10.5426,10.6228,83474.084712049,0
+EFT.US,D,20170519,000000,10.6228,10.6571,10.6055,10.6181,92344.319444975,0
+EFT.US,D,20170522,000000,10.6905,10.6905,10.6055,10.6341,107812.22345657,0
+EFT.US,D,20170523,000000,10.6561,10.7048,10.6428,10.683,149925.40735159,0
+EFT.US,D,20170524,000000,10.6687,10.6714,10.6114,10.6171,164396.90299667,0
+EFT.US,D,20170525,000000,10.6428,10.6905,10.6428,10.6905,95357.642749002,0
+EFT.US,D,20170526,000000,10.683,10.7173,10.683,10.7039,58113.343900512,0
+EFT.US,D,20170530,000000,10.6973,10.7259,10.6561,10.7259,81322.010280035,0
+EFT.US,D,20170531,000000,10.7259,10.7441,10.6504,10.6504,133551.20130314,0
+EFT.US,D,20170601,000000,10.7039,10.7039,10.6228,10.6341,131182.2430311,0
+EFT.US,D,20170602,000000,10.6905,10.6905,10.5951,10.6114,76322.156731071,0
+EFT.US,D,20170605,000000,10.6285,10.6687,10.6171,10.6687,101568.69300848,0
+EFT.US,D,20170606,000000,10.6687,10.7039,10.6285,10.7039,73681.831721979,0
+EFT.US,D,20170607,000000,10.7505,10.7505,10.6341,10.6771,62327.386434864,0
+EFT.US,D,20170608,000000,10.6561,10.7173,10.6341,10.7039,91242.08852848,0
+EFT.US,D,20170609,000000,10.6771,10.7441,10.6771,10.6973,64252.099546651,0
+EFT.US,D,20170612,000000,10.7441,10.7441,10.683,10.7039,117077.45919284,0
+EFT.US,D,20170613,000000,10.6905,10.7505,10.6771,10.7259,77166.641634773,0
+EFT.US,D,20170614,000000,10.6973,10.7096,10.6687,10.683,91374.104778934,0
+EFT.US,D,20170615,000000,10.7441,10.7441,10.6504,10.6973,123774.66453337,0
+EFT.US,D,20170616,000000,10.7441,10.7441,10.6627,10.683,62504.455850157,0
+EFT.US,D,20170619,000000,10.7039,10.7039,10.6627,10.6771,64728.824895515,0
+EFT.US,D,20170620,000000,10.6627,10.7344,10.6627,10.7173,125150.35768296,0
+EFT.US,D,20170621,000000,10.7173,10.7441,10.6973,10.7096,102254.96796125,0
+EFT.US,D,20170622,000000,10.7575,10.7575,10.5645,10.6228,144795.63304821,0
+EFT.US,D,20170623,000000,10.5941,10.6771,10.5732,10.6687,69600.853186102,0
+EFT.US,D,20170626,000000,10.6771,10.7039,10.4806,10.5063,184878.28128147,0
+EFT.US,D,20170627,000000,10.5063,10.5407,10.4596,10.514,107854.13337734,0
+EFT.US,D,20170628,000000,10.5273,10.5798,10.4806,10.5645,119296.58949811,0
+EFT.US,D,20170629,000000,10.5865,10.5865,10.5063,10.5569,102637.39598835,0
+EFT.US,D,20170630,000000,10.5732,10.6973,10.5608,10.6905,136132.85242314,0
+EFT.US,D,20170703,000000,10.7344,10.7718,10.6963,10.7718,57259.429264634,0
+EFT.US,D,20170705,000000,10.7505,10.7505,10.6561,10.6771,68080.570809833,0
+EFT.US,D,20170706,000000,10.683,10.683,10.6275,10.6561,99024.760817185,0
+EFT.US,D,20170707,000000,10.6905,10.7096,10.6228,10.7096,50377.820272684,0
+EFT.US,D,20170710,000000,10.6627,10.7058,10.6561,10.683,79440.254837048,0
+EFT.US,D,20170711,000000,10.6561,10.7344,10.6561,10.6905,71360.02211081,0
+EFT.US,D,20170712,000000,10.7039,10.7783,10.6905,10.7505,128111.293586,0
+EFT.US,D,20170713,000000,10.7926,10.7926,10.7441,10.7718,77791.099454384,0
+EFT.US,D,20170714,000000,10.7575,10.805,10.7173,10.764,98777.492284587,0
+EFT.US,D,20170717,000000,10.764,10.7831,10.7173,10.7783,56379.320928271,0
+EFT.US,D,20170718,000000,10.7926,10.805,10.7441,10.7926,93435.025133255,0
+EFT.US,D,20170719,000000,10.7926,10.8117,10.764,10.7841,86994.518057505,0
+EFT.US,D,20170720,000000,10.805,10.831,10.7259,10.7575,88517.94367783,0
+EFT.US,D,20170721,000000,10.764,10.7926,10.7039,10.7344,117492.36740855,0
+EFT.US,D,20170724,000000,10.7344,10.7422,10.6554,10.6619,60044.343500414,0
+EFT.US,D,20170725,000000,10.6554,10.7783,10.6554,10.7783,100586.95311423,0
+EFT.US,D,20170726,000000,10.7718,10.831,10.7297,10.831,89934.499000168,0
+EFT.US,D,20170727,000000,10.8394,10.8461,10.7841,10.8394,268499.05071626,0
+EFT.US,D,20170728,000000,10.8251,10.8461,10.805,10.831,138638.01793772,0
+EFT.US,D,20170731,000000,10.8394,10.8739,10.7926,10.8394,116591.30411181,0
+EFT.US,D,20170801,000000,10.8251,10.8651,10.805,10.805,114292.54495706,0
+EFT.US,D,20170802,000000,10.805,10.8394,10.7173,10.7259,166976.45862061,0
+EFT.US,D,20170803,000000,10.7259,10.805,10.7259,10.7441,74856.357251817,0
+EFT.US,D,20170804,000000,10.7575,10.764,10.7173,10.7173,51364.798907035,0
+EFT.US,D,20170807,000000,10.7173,10.7718,10.7173,10.7173,88780.928430721,0
+EFT.US,D,20170808,000000,10.7173,10.7441,10.6963,10.6963,58570.162037005,0
+EFT.US,D,20170809,000000,10.682,10.7505,10.5931,10.6554,197103.40517278,0
+EFT.US,D,20170810,000000,10.641,10.641,10.5006,10.513,127462.73756195,0
+EFT.US,D,20170811,000000,10.428,10.6266,10.428,10.6266,222533.2973536,0
+EFT.US,D,20170814,000000,10.6341,10.6494,10.5722,10.5931,77652.796715812,0
+EFT.US,D,20170815,000000,10.6151,10.6266,10.5483,10.5483,93338.632315463,0
+EFT.US,D,20170816,000000,10.5931,10.6028,10.556,10.5722,62875.358649054,0
+EFT.US,D,20170817,000000,10.6104,10.6104,10.5045,10.5045,79657.138677079,0
+EFT.US,D,20170818,000000,10.5197,10.5483,10.5045,10.5321,79984.036059157,0
+EFT.US,D,20170821,000000,10.5722,10.5722,10.5006,10.5254,77355.23627828,0
+EFT.US,D,20170822,000000,10.5855,10.5855,10.472,10.4796,235293.82048286,0
+EFT.US,D,20170823,000000,10.4872,10.5311,10.4576,10.5045,212618.45784526,0
+EFT.US,D,20170824,000000,10.5006,10.5254,10.4796,10.5045,113272.03838609,0
+EFT.US,D,20170825,000000,10.513,10.5178,10.4644,10.494,88034.931840849,0
+EFT.US,D,20170828,000000,10.494,10.5197,10.4223,10.5197,191671.87943978,0
+EFT.US,D,20170829,000000,10.5006,10.5121,10.47,10.4872,71588.431179057,0
+EFT.US,D,20170830,000000,10.4872,10.4872,10.4367,10.472,124317.39800745,0
+EFT.US,D,20170831,000000,10.4872,10.4872,10.407,10.4644,330405.24244729,0
+EFT.US,D,20170901,000000,10.472,10.472,10.4223,10.4367,174371.46414211,0
+EFT.US,D,20170905,000000,10.428,10.428,10.3165,10.3526,159858.05857627,0
+EFT.US,D,20170906,000000,10.3526,10.407,10.3526,10.3946,223937.27969971,0
+EFT.US,D,20170907,000000,10.3946,10.4492,10.3946,10.4492,95937.047403775,0
+EFT.US,D,20170908,000000,10.428,10.4443,10.3946,10.3946,109111.43100074,0
+EFT.US,D,20170911,000000,10.4443,10.4443,10.4147,10.4367,102774.65097891,0
+EFT.US,D,20170912,000000,10.4367,10.4443,10.3861,10.407,151177.46623487,0
+EFT.US,D,20170913,000000,10.4223,10.428,10.407,10.4223,63014.709135644,0
+EFT.US,D,20170914,000000,10.407,10.428,10.3946,10.4024,78128.474316655,0
+EFT.US,D,20170915,000000,10.4367,10.4443,10.3946,10.4147,114429.79994762,0
+EFT.US,D,20170918,000000,10.4576,10.4576,10.3765,10.3946,93907.55949004,0
+EFT.US,D,20170919,000000,10.4147,10.4147,10.3479,10.3479,110582.46922007,0
+EFT.US,D,20170920,000000,10.3479,10.3679,10.323,10.3298,162379.98805916,0
+EFT.US,D,20170921,000000,10.3165,10.3861,10.3165,10.3298,129083.60374808,0
+EFT.US,D,20170922,000000,10.3679,10.4223,10.3165,10.4157,175523.98696355,0
+EFT.US,D,20170925,000000,10.428,10.428,10.3412,10.4157,177842.65333066,0
+EFT.US,D,20170926,000000,10.4079,10.4157,10.3526,10.3861,104666.88390209,0
+EFT.US,D,20170927,000000,10.4079,10.428,10.3861,10.3946,136828.55710807,0
+EFT.US,D,20170928,000000,10.3861,10.4586,10.3679,10.4586,141081.36631914,0
+EFT.US,D,20170929,000000,10.4882,10.4949,10.4367,10.4729,121124.9097921,0
+EFT.US,D,20171002,000000,10.4949,10.4949,10.45,10.4796,83029.839551789,0
+EFT.US,D,20171003,000000,10.4949,10.5054,10.4586,10.4949,178210.41288549,0
+EFT.US,D,20171004,000000,10.4882,10.492,10.4586,10.4729,49712.500280314,0
+EFT.US,D,20171005,000000,10.514,10.514,10.4223,10.4653,134187.18435097,0
+EFT.US,D,20171006,000000,10.5006,10.5006,10.431,10.4729,76186.997236558,0
+EFT.US,D,20171009,000000,10.45,10.4729,10.4157,10.4443,105215.90386431,0
+EFT.US,D,20171010,000000,10.4653,10.514,10.4443,10.4882,96637.990828807,0
+EFT.US,D,20171011,000000,10.4949,10.4949,10.4586,10.4729,80285.787488768,0
+EFT.US,D,20171012,000000,10.4586,10.514,10.4586,10.4586,77007.383935811,0
+EFT.US,D,20171013,000000,10.4653,10.5006,10.4653,10.4882,35316.442492645,0
+EFT.US,D,20171016,000000,10.5197,10.5197,10.4586,10.5054,126737.69593247,0
+EFT.US,D,20171017,000000,10.5054,10.5054,10.4653,10.4882,60605.936438857,0
+EFT.US,D,20171018,000000,10.4882,10.5006,10.4443,10.4796,117756.39990947,0
+EFT.US,D,20171019,000000,10.5006,10.5006,10.4223,10.4729,95511.661707866,0
+EFT.US,D,20171020,000000,10.4653,10.4949,10.45,10.4882,90442.656789617,0
+EFT.US,D,20171023,000000,10.514,10.5264,10.4729,10.5054,109742.17530844,0
+EFT.US,D,20171024,000000,10.4949,10.5197,10.4949,10.5006,95203.623790139,0
+EFT.US,D,20171025,000000,10.5006,10.514,10.4157,10.4653,142980.93347845,0
+EFT.US,D,20171026,000000,10.4653,10.4729,10.4157,10.428,121878.2406181,0
+EFT.US,D,20171027,000000,10.428,10.4729,10.428,10.4367,90411.224349031,0
+EFT.US,D,20171030,000000,10.4586,10.4949,10.4157,10.4223,90968.626295396,0
+EFT.US,D,20171031,000000,10.4367,10.4547,10.4014,10.428,122837.97780396,0
+EFT.US,D,20171101,000000,10.4367,10.4367,10.4157,10.4157,87317.224447504,0
+EFT.US,D,20171102,000000,10.4157,10.4223,10.347,10.3669,149585.93699328,0
+EFT.US,D,20171103,000000,10.3585,10.3585,10.3155,10.3336,280079.80957557,0
+EFT.US,D,20171106,000000,10.3336,10.3936,10.3336,10.3936,241150.73191177,0
+EFT.US,D,20171107,000000,10.347,10.3765,10.3336,10.3336,168920.03119675,0
+EFT.US,D,20171108,000000,10.3402,10.3585,10.3288,10.3336,133619.30492441,0
+EFT.US,D,20171109,000000,10.3288,10.3526,10.2944,10.3526,181469.95697411,0
+EFT.US,D,20171110,000000,10.347,10.347,10.1751,10.2706,259449.651072,0
+EFT.US,D,20171113,000000,10.2563,10.2783,10.1646,10.1751,258181.87596842,0
+EFT.US,D,20171114,000000,10.219,10.2277,10.1064,10.1246,355690.54540141,0
+EFT.US,D,20171115,000000,10.1064,10.1437,10.0969,10.1151,284588.2693034,0
+EFT.US,D,20171116,000000,10.1646,10.2047,10.1484,10.1818,334149.89386891,0
+EFT.US,D,20171117,000000,10.1751,10.2134,10.1751,10.1951,205003.42523967,0
+EFT.US,D,20171120,000000,10.1951,10.2209,10.1818,10.1951,197349.62595735,0
+EFT.US,D,20171121,000000,10.2134,10.219,10.1877,10.1877,204353.82146759,0
+EFT.US,D,20171122,000000,10.1818,10.2372,10.1818,10.1877,115871.50122242,0
+EFT.US,D,20171124,000000,10.2563,10.2639,10.1818,10.2563,58969.354032428,0
+EFT.US,D,20171127,000000,10.2706,10.2897,10.1751,10.1877,248188.45535861,0
+EFT.US,D,20171128,000000,10.1877,10.2563,10.1877,10.2563,139432.21093649,0
+EFT.US,D,20171129,000000,10.2468,10.2792,10.2325,10.2792,174079.14244469,0
+EFT.US,D,20171130,000000,10.2706,10.3165,10.2706,10.3165,257086.97928807,0
+EFT.US,D,20171201,000000,10.3298,10.3298,10.2935,10.3298,199512.17786958,0
+EFT.US,D,20171204,000000,10.3526,10.3594,10.2639,10.3412,202886.97424031,0
+EFT.US,D,20171205,000000,10.3412,10.4024,10.3259,10.3765,337433.53616197,0
+EFT.US,D,20171206,000000,10.3946,10.4653,10.3679,10.4653,368093.78645604,0
+EFT.US,D,20171207,000000,10.43,10.4729,10.43,10.4729,191791.32271401,0
+EFT.US,D,20171208,000000,10.4653,10.4653,10.4443,10.4443,348168.76236956,0
+EFT.US,D,20171211,000000,10.451,10.4653,10.43,10.4653,518173.21276648,0
+EFT.US,D,20171212,000000,10.451,10.4653,10.4443,10.4443,237285.58946788,0
+EFT.US,D,20171213,000000,10.4729,10.4729,10.43,10.4653,239352.79631033,0
+EFT.US,D,20171214,000000,10.4443,10.4606,10.43,10.4606,330898.73176446,0
+EFT.US,D,20171215,000000,10.4729,10.4729,10.4167,10.4606,200003.57169071,0
+EFT.US,D,20171218,000000,10.4729,10.4729,10.4167,10.4167,164119.2497715,0
+EFT.US,D,20171219,000000,10.4167,10.451,10.3765,10.451,341794.26341904,0
+EFT.US,D,20171220,000000,10.451,10.4653,10.4004,10.4385,235172.28171259,0
+EFT.US,D,20171221,000000,10.43,10.4729,10.3861,10.3861,176770.80710672,0
+EFT.US,D,20171222,000000,10.4079,10.451,10.3812,10.451,342042.57969965,0
+EFT.US,D,20171226,000000,10.4882,10.4882,10.4079,10.43,203013.75175067,0
+EFT.US,D,20171227,000000,10.4606,10.4606,10.3985,10.4167,221441.54391731,0
+EFT.US,D,20171228,000000,10.451,10.4606,10.4079,10.43,142242.27112475,0
+EFT.US,D,20171229,000000,10.43,10.4882,10.4079,10.4653,438217.46590387,0
+EFT.US,D,20180102,000000,10.4606,10.5216,10.4443,10.4968,155746.69534783,0
+EFT.US,D,20180103,000000,10.4815,10.5655,10.4815,10.5369,164089.91282696,0
+EFT.US,D,20180104,000000,10.5618,10.5618,10.5216,10.5293,106487.86995995,0
+EFT.US,D,20180105,000000,10.5159,10.5369,10.4815,10.4815,139433.25868451,0
+EFT.US,D,20180108,000000,10.5015,10.5369,10.4443,10.4443,212875.15611003,0
+EFT.US,D,20180109,000000,10.43,10.4547,10.4024,10.43,481353.25186589,0
+EFT.US,D,20180110,000000,10.43,10.4606,10.3679,10.4024,191469.66407205,0
+EFT.US,D,20180111,000000,10.3861,10.4606,10.3861,10.43,228920.36928036,0
+EFT.US,D,20180112,000000,10.4232,10.4882,10.4232,10.4653,261704.40480992,0
+EFT.US,D,20180116,000000,10.4968,10.5159,10.4653,10.5159,137393.29329057,0
+EFT.US,D,20180117,000000,10.5159,10.5293,10.5083,10.5293,173019.86919699,0
+EFT.US,D,20180118,000000,10.5293,10.5293,10.4653,10.4968,242158.66550649,0
+EFT.US,D,20180119,000000,10.4968,10.5015,10.451,10.4729,150659.87871323,0
+EFT.US,D,20180122,000000,10.4815,10.5436,10.4759,10.5369,150110.85875103,0
+EFT.US,D,20180123,000000,10.5531,10.5836,10.5531,10.5769,129705.96607165,0
+EFT.US,D,20180124,000000,10.5912,10.6266,10.5808,10.6208,266903.33048258,0
+EFT.US,D,20180125,000000,10.6333,10.64,10.6094,10.6094,179173.29331541,0
+EFT.US,D,20180126,000000,10.6266,10.6333,10.6008,10.6266,127233.28074569,0
+EFT.US,D,20180129,000000,10.64,10.64,10.6008,10.6151,165142.89958653,0
+EFT.US,D,20180130,000000,10.5836,10.5912,10.5216,10.5293,299071.29017668,0
+EFT.US,D,20180131,000000,10.5436,10.5836,10.5293,10.5321,167529.6695749,0
+EFT.US,D,20180201,000000,10.5293,10.5836,10.5293,10.5769,93175.183624423,0
+EFT.US,D,20180202,000000,10.5531,10.6094,10.5531,10.6008,197755.10444091,0
+EFT.US,D,20180205,000000,10.5769,10.6333,10.5216,10.5618,226712.76420331,0
+EFT.US,D,20180206,000000,10.4653,10.5961,10.43,10.5216,302887.18846365,0
+EFT.US,D,20180207,000000,10.5159,10.6151,10.5159,10.5836,179500.19069748,0
+EFT.US,D,20180208,000000,10.5712,10.5827,10.5483,10.5531,213720.68876175,0
+EFT.US,D,20180209,000000,10.5436,10.5618,10.4232,10.4882,269326.77165164,0
+EFT.US,D,20180212,000000,10.5015,10.5836,10.5015,10.5769,111046.6215927,0
+EFT.US,D,20180213,000000,10.5712,10.5912,10.5436,10.5836,135383.71258921,0
+EFT.US,D,20180214,000000,10.5769,10.6266,10.5712,10.6266,160716.16420422,0
+EFT.US,D,20180215,000000,10.64,10.6771,10.6008,10.6554,120288.80687256,0
+EFT.US,D,20180216,000000,10.6554,10.6771,10.6361,10.6771,144462.44917801,0
+EFT.US,D,20180220,000000,10.6484,10.6905,10.6484,10.6484,153019.40725312,0
+EFT.US,D,20180221,000000,10.64,10.7048,10.64,10.7048,97234.159451893,0
+EFT.US,D,20180222,000000,10.7048,10.7201,10.6983,10.7201,70038.811858244,0
+EFT.US,D,20180223,000000,10.7289,10.7382,10.7048,10.7048,103622.27912666,0
+EFT.US,D,20180226,000000,10.7289,10.7478,10.7126,10.7382,123212.02384691,0
+EFT.US,D,20180227,000000,10.7545,10.7545,10.6771,10.7289,104335.79552793,0
+EFT.US,D,20180228,000000,10.7478,10.7688,10.7126,10.7545,142271.60806928,0
+EFT.US,D,20180301,000000,10.7611,10.8232,10.7334,10.7889,252242.19244598,0
+EFT.US,D,20180302,000000,10.7889,10.7889,10.7432,10.7478,121914.91179878,0
+EFT.US,D,20180305,000000,10.7746,10.7889,10.7505,10.7688,152969.11534818,0
+EFT.US,D,20180306,000000,10.7889,10.8232,10.7688,10.8167,90014.127849649,0
+EFT.US,D,20180307,000000,10.8023,10.8232,10.7746,10.7955,197903.88465966,0
+EFT.US,D,20180308,000000,10.8167,10.8824,10.8167,10.8453,210564.87172707,0
+EFT.US,D,20180309,000000,10.8748,10.9139,10.8651,10.891,102112.4742306,0
+EFT.US,D,20180312,000000,10.8824,10.9214,10.8518,10.8748,101952.16878362,0
+EFT.US,D,20180313,000000,10.891,10.9139,10.8596,10.8671,96051.251937898,0
+EFT.US,D,20180314,000000,10.8824,10.908,10.8596,10.908,146578.90017737,0
+EFT.US,D,20180315,000000,10.8986,10.9588,10.8873,10.9223,119125.80657093,0
+EFT.US,D,20180316,000000,10.9139,10.9588,10.9044,10.9223,97732.887509167,0
+EFT.US,D,20180319,000000,10.9358,10.9511,10.8748,10.8986,137899.35558398,0
+EFT.US,D,20180320,000000,10.8453,10.891,10.8453,10.8671,178466.06340225,0
+EFT.US,D,20180321,000000,10.891,10.891,10.8471,10.8748,85721.504213835,0
+EFT.US,D,20180322,000000,10.8518,10.8748,10.8375,10.8375,121064.14040697,0
+EFT.US,D,20180323,000000,10.8986,10.9139,10.8596,10.8671,182596.28609504,0
+EFT.US,D,20180326,000000,10.8986,10.9636,10.8986,10.9358,122785.59040297,0
+EFT.US,D,20180327,000000,10.9702,10.9779,10.9139,10.9311,136415.74438841,0
+EFT.US,D,20180328,000000,10.9519,11.0294,10.9223,11.0074,150654.63997315,0
+EFT.US,D,20180329,000000,11.038,11.0523,10.9702,11.0227,200514.87272422,0
+EFT.US,D,20180402,000000,11.0523,11.0523,10.9673,10.9702,129176.85332181,0
+EFT.US,D,20180403,000000,10.9702,11.0026,10.9588,10.9702,169375.80158524,0
+EFT.US,D,20180404,000000,10.9797,10.9797,10.9435,10.9435,178852.68242144,0
+EFT.US,D,20180405,000000,10.9636,11.0389,10.9435,11.038,167740.26692682,0
+EFT.US,D,20180406,000000,11.0446,11.1201,11.0446,11.0895,585535.02843495,0
+EFT.US,D,20180409,000000,11.1201,11.2069,11.1048,11.1698,319395.50625858,0
+EFT.US,D,20180410,000000,11.1562,11.2069,11.1562,11.1994,246136.96473648,0
+EFT.US,D,20180411,000000,11.2222,11.245,11.1965,11.245,207452.01236119,0
+EFT.US,D,20180412,000000,11.2603,11.2756,11.2222,11.268,179170.15007135,0
+EFT.US,D,20180413,000000,11.2756,11.2756,11.2297,11.2365,133446.42650119,0
+EFT.US,D,20180416,000000,11.2537,11.2603,11.1994,11.2069,226517.88307168,0
+EFT.US,D,20180417,000000,11.2297,11.2404,11.2069,11.2222,220688.21309129,0
+EFT.US,D,20180418,000000,11.2365,11.2537,11.1926,11.2069,149988.27223275,0
+EFT.US,D,20180419,000000,11.2069,11.2222,11.1926,11.2222,150654.63997315,0
+EFT.US,D,20180420,000000,11.1994,11.2297,11.1477,11.164,140498.81842032,0
+EFT.US,D,20180423,000000,11.1698,11.1926,11.1562,11.1857,215008.37107769,0
+EFT.US,D,20180424,000000,11.2222,11.2222,11.1857,11.2154,199070.02820535,0
+EFT.US,D,20180425,000000,11.2222,11.2222,11.1857,11.2222,233659.33357246,0
+EFT.US,D,20180426,000000,11.2603,11.2603,11.1857,11.2069,239367.4647826,0
+EFT.US,D,20180427,000000,11.2154,11.2154,11.1688,11.1857,172586.10151693,0
+EFT.US,D,20180430,000000,11.1994,11.1994,11.1601,11.1698,168212.80128361,0
+EFT.US,D,20180501,000000,11.164,11.1994,11.164,11.1783,185615.8958872,0
+EFT.US,D,20180502,000000,11.1783,11.2154,11.1562,11.2154,248109.87425716,0
+EFT.US,D,20180503,000000,11.1857,11.1926,11.1267,11.1344,160710.92546412,0
+EFT.US,D,20180504,000000,11.1419,11.1688,11.1267,11.1562,236743.90374183,0
+EFT.US,D,20180507,000000,11.1562,11.1698,11.1105,11.1105,212172.11718896,0
+EFT.US,D,20180508,000000,11.1344,11.1477,11.0809,11.0972,256404.89532738,0
+EFT.US,D,20180509,000000,11.0972,11.1267,11.037,11.037,196824.7041996,0
+EFT.US,D,20180510,000000,11.037,11.0837,10.9931,10.9931,213212.53097229,0
+EFT.US,D,20180511,000000,11.0066,11.1105,11.0066,11.1105,153970.7624548,0
+EFT.US,D,20180514,000000,11.1477,11.1698,11.037,11.0752,174070.76046053,0
+EFT.US,D,20180515,000000,11.0885,11.1038,11.0437,11.0885,132382.96226143,0
+EFT.US,D,20180516,000000,11.0752,11.1038,11.0676,11.0676,95911.901451306,0
+EFT.US,D,20180517,000000,11.0837,11.0837,11.0141,11.0437,118028.81439454,0
+EFT.US,D,20180518,000000,11.0141,11.0218,10.9931,11.0066,181615.5939488,0
+EFT.US,D,20180521,000000,11.0218,11.1344,11.0141,11.1344,271647.53351479,0
+EFT.US,D,20180522,000000,11.1344,11.1344,11.037,11.0437,182949.37717761,0
+EFT.US,D,20180523,000000,11.0599,11.0972,11.037,11.0752,100949.47392897,0
+EFT.US,D,20180524,000000,11.1038,11.1038,11.037,11.0523,144445.6852097,0
+EFT.US,D,20180525,000000,11.0837,11.0837,11.0285,11.0437,172726.49975153,0
+EFT.US,D,20180529,000000,11.0437,11.0752,11.0036,11.037,210712.60419782,0
+EFT.US,D,20180530,000000,11.0599,11.1428,11.0523,11.1105,196797.46275109,0
+EFT.US,D,20180531,000000,11.1191,11.1191,11.0437,11.0523,151952.79976929,0
+EFT.US,D,20180601,000000,11.0837,11.0876,11.0523,11.0837,182619.33655147,0
+EFT.US,D,20180604,000000,11.0885,11.1428,10.9779,10.9854,228626.9998349,0
+EFT.US,D,20180605,000000,10.9779,11.0285,10.9568,11.0285,154122.68591763,0
+EFT.US,D,20180606,000000,11.0141,11.0437,10.9854,11.0285,172590.29250899,0
+EFT.US,D,20180607,000000,11.0218,11.0437,11.0016,11.0285,151805.06729855,0
+EFT.US,D,20180608,000000,11.0437,11.0437,11.0066,11.0285,145657.92966825,0
+EFT.US,D,20180611,000000,11.0437,11.0437,11.0066,11.0285,78885.996134741,0
+EFT.US,D,20180612,000000,11.0141,11.037,11.0066,11.0141,111446.86133616,0
+EFT.US,D,20180613,000000,11.037,11.037,10.9931,11.0141,108555.07680239,0
+EFT.US,D,20180614,000000,11.0285,11.0285,10.9415,10.9627,143836.94361037,0
+EFT.US,D,20180615,000000,10.9702,11.0752,10.9702,11.0752,173019.86919699,0
+EFT.US,D,20180618,000000,11.0285,11.0505,11.0066,11.037,125870.16057233,0
+EFT.US,D,20180619,000000,11.0141,11.0285,10.9854,10.9854,116618.5455603,0
+EFT.US,D,20180620,000000,11.0285,11.0676,11.0074,11.0676,93679.150421793,0
+EFT.US,D,20180621,000000,11.0837,11.0837,10.9044,10.9188,275480.19577005,0
+EFT.US,D,20180622,000000,10.9483,10.9692,10.9331,10.9692,107736.78559917,0
+EFT.US,D,20180625,000000,10.9627,10.977,10.8947,10.9188,83070.701724548,0
+EFT.US,D,20180626,000000,10.9119,10.9406,10.8947,10.9119,85169.341007569,0
+EFT.US,D,20180627,000000,10.9406,10.9483,10.8882,10.9119,146813.59573372,0
+EFT.US,D,20180628,000000,10.9188,10.9188,10.7831,10.8127,189684.30144683,0
+EFT.US,D,20180629,000000,10.8567,10.8882,10.7907,10.8414,230271.9642255,0
+EFT.US,D,20180702,000000,10.8498,10.8641,10.7764,10.7831,143852.65983068,0
+EFT.US,D,20180703,000000,10.827,10.8641,10.7974,10.8346,98157.225457055,0
+EFT.US,D,20180705,000000,10.8414,10.8784,10.8414,10.8567,84058.728106918,0
+EFT.US,D,20180706,000000,10.8498,10.9044,10.8414,10.8947,114033.75119626,0
+EFT.US,D,20180709,000000,10.8947,10.9331,10.8882,10.9188,216695.24538905,0
+EFT.US,D,20180710,000000,10.9331,10.9331,10.9044,10.9188,105204.37863607,0
+EFT.US,D,20180711,000000,10.9282,10.9406,10.9044,10.9119,93213.950301144,0
+EFT.US,D,20180712,000000,10.9188,10.9188,10.8641,10.8947,139533.84249438,0
+EFT.US,D,20180713,000000,10.9044,10.9044,10.8567,10.8641,152673.65040668,0
+EFT.US,D,20180716,000000,10.871,10.8882,10.8414,10.8641,157038.56865584,0
+EFT.US,D,20180717,000000,10.871,10.8882,10.8518,10.8882,126512.43010828,0
+EFT.US,D,20180718,000000,10.8784,10.9119,10.8641,10.8641,90420.654081207,0
+EFT.US,D,20180719,000000,10.8567,10.8882,10.8567,10.871,111346.27752629,0
+EFT.US,D,20180720,000000,10.8498,10.8947,10.8498,10.8882,97474.093748355,0
+EFT.US,D,20180723,000000,10.8947,10.9483,10.8882,10.9483,204876.64772931,0
+EFT.US,D,20180724,000000,10.9627,11.0446,10.9474,11.0446,207471.91957356,0
+EFT.US,D,20180725,000000,10.9941,11.0762,10.9941,11.0532,161680.09238215,0
+EFT.US,D,20180726,000000,11.0446,11.0446,11.0227,11.0446,120443.87357944,0
+EFT.US,D,20180727,000000,11.0227,11.0437,11.015,11.0227,112935.71127184,0
+EFT.US,D,20180730,000000,10.9854,11.0074,10.9558,10.9558,102534.71668244,0
+EFT.US,D,20180731,000000,10.9702,10.9779,10.9331,10.9406,91652.805752118,0
+EFT.US,D,20180801,000000,10.9627,11.0227,10.9627,10.9627,88816.551863383,0
+EFT.US,D,20180802,000000,10.9627,11.0523,10.9627,11.0523,85697.406009388,0
+EFT.US,D,20180803,000000,11.038,11.0684,11.0227,11.038,125500.30552144,0
+EFT.US,D,20180806,000000,11.0608,11.098,11.0446,11.0895,125193.31535174,0
+EFT.US,D,20180807,000000,11.098,11.098,11.015,11.038,109443.56712291,0
+EFT.US,D,20180808,000000,11.0684,11.0752,11.0074,11.0074,97911.004672478,0
+EFT.US,D,20180809,000000,11.0608,11.0608,11.015,11.0495,70672.69941003,0
+EFT.US,D,20180810,000000,11.0446,11.0837,11.0446,11.0837,53704.420234535,0
+EFT.US,D,20180813,000000,11.0837,11.0837,11.038,11.038,130695.04020203,0
+EFT.US,D,20180814,000000,11.0446,11.0837,11.0446,11.0684,94262.746068644,0
+EFT.US,D,20180815,000000,11.0227,11.0895,11.0227,11.0762,83185.954006692,0
+EFT.US,D,20180816,000000,11.0895,11.1591,11.0684,11.1419,218929.04416659,0
+EFT.US,D,20180817,000000,11.1516,11.1591,11.1295,11.1373,142076.72693767,0
+EFT.US,D,20180820,000000,11.1201,11.1591,11.1201,11.1591,126712.54997997,0
+EFT.US,D,20180821,000000,11.1591,11.1659,11.1295,11.1438,124987.95673993,0
+EFT.US,D,20180822,000000,11.1438,11.1659,11.1295,11.1659,65388.906147789,0
+EFT.US,D,20180823,000000,11.1591,11.1812,11.1295,11.1734,82725.992626139,0
+EFT.US,D,20180824,000000,11.1734,11.1783,11.1373,11.1516,82165.447435717,0
+EFT.US,D,20180827,000000,11.1734,11.1734,11.1201,11.1373,136555.09487499,0
+EFT.US,D,20180828,000000,11.1201,11.1659,11.1048,11.1438,86590.087321986,0
+EFT.US,D,20180829,000000,11.1295,11.203,11.1201,11.1438,177454.98656345,0
+EFT.US,D,20180830,000000,11.0523,11.1659,11.0523,11.1115,117305.86826109,0
+EFT.US,D,20180831,000000,11.1048,11.1373,11.0895,11.1115,71843.033947791,0
+EFT.US,D,20180904,000000,11.1048,11.1295,11.0837,11.1048,80664.0245238,0
+EFT.US,D,20180905,000000,11.0837,11.1221,11.0752,11.1201,111834.52810336,0
+EFT.US,D,20180906,000000,11.1115,11.1516,11.1115,11.1438,68143.435691003,0
+EFT.US,D,20180907,000000,11.1295,11.1812,11.0752,11.0895,153260.38929761,0
+EFT.US,D,20180910,000000,11.1201,11.1734,11.1201,11.1734,97043.469312347,0
+EFT.US,D,20180911,000000,11.1734,11.1955,11.1438,11.1659,109580.82211346,0
+EFT.US,D,20180912,000000,11.1812,11.1812,11.1048,11.1295,178667.231022,0
+EFT.US,D,20180913,000000,11.1812,11.1812,11.1295,11.1812,97225.777467737,0
+EFT.US,D,20180914,000000,11.1955,11.1955,11.1373,11.1591,95549.380636567,0
+EFT.US,D,20180917,000000,11.1591,11.164,11.098,11.098,93219.18904124,0
+EFT.US,D,20180918,000000,11.1048,11.1516,11.1048,11.1516,94220.836147864,0
+EFT.US,D,20180919,000000,11.1295,11.1812,11.1115,11.1812,101585.4569768,0
+EFT.US,D,20180920,000000,11.1897,11.1897,11.1115,11.1516,141041.55189441,0
+EFT.US,D,20180921,000000,11.1659,11.1659,11.1115,11.1373,72967.267572695,0
+EFT.US,D,20180924,000000,11.1438,11.1516,11.0523,11.0666,131986.91351006,0
+EFT.US,D,20180925,000000,11.1048,11.1048,11.0523,11.0599,160456.32269538,0
+EFT.US,D,20180926,000000,11.0599,11.0666,11.0398,11.0523,170491.65322597,0
+EFT.US,D,20180927,000000,11.0361,11.0666,11.0361,11.0437,149991.41547682,0
+EFT.US,D,20180928,000000,11.0361,11.0828,11.0132,11.0742,222799.42535055,0
+EFT.US,D,20181001,000000,11.0742,11.1048,11.0132,11.0437,140328.03549316,0
+EFT.US,D,20181002,000000,11.0361,11.0742,11.0275,11.0523,144394.34555675,0
+EFT.US,D,20181003,000000,11.0599,11.0666,11.0132,11.0437,134712.10610872,0
+EFT.US,D,20181004,000000,11.0132,11.0523,10.976,11.0056,199488.07966512,0
+EFT.US,D,20181005,000000,11.0007,11.0159,10.9159,10.9159,148207.10059963,0
+EFT.US,D,20181008,000000,10.9006,10.9006,10.8167,10.8471,190926.93059793,0
+EFT.US,D,20181009,000000,10.8241,10.8394,10.7801,10.7871,187776.35230336,0
+EFT.US,D,20181010,000000,10.7801,10.7801,10.6647,10.7086,285313.31093288,0
+EFT.US,D,20181011,000000,10.6724,10.7086,10.6208,10.6266,188626.07594717,0
+EFT.US,D,20181012,000000,10.6581,10.6753,10.514,10.5894,340099.00712352,0
+EFT.US,D,20181015,000000,10.5751,10.6647,10.5589,10.6581,165309.49152163,0
+EFT.US,D,20181016,000000,10.679,10.8014,10.6494,10.8014,161301.85534711,0
+EFT.US,D,20181017,000000,10.7801,10.7851,10.7164,10.7575,92189.252738091,0
+EFT.US,D,20181018,000000,10.7249,10.7871,10.7249,10.7801,137571.41045389,0
+EFT.US,D,20181019,000000,10.7649,10.7649,10.6724,10.6867,193253.9789492,0
+EFT.US,D,20181022,000000,10.7164,10.7334,10.6867,10.7029,63904.247204182,0
+EFT.US,D,20181023,000000,10.6266,10.6724,10.6266,10.6647,91275.616465103,0
+EFT.US,D,20181024,000000,10.6943,10.7249,10.641,10.7029,130969.55018314,0
+EFT.US,D,20181025,000000,10.679,10.682,10.6494,10.6581,95070.559791664,0
+EFT.US,D,20181026,000000,10.6198,10.6724,10.5818,10.5971,120130.59692161,0
+EFT.US,D,20181029,000000,10.6581,10.6724,10.6333,10.641,91019.96594835,0
+EFT.US,D,20181030,000000,10.5675,10.6142,10.4902,10.5492,250582.55958314,0
+EFT.US,D,20181031,000000,10.5492,10.5818,10.4653,10.4739,346974.32962736,0
+EFT.US,D,20181101,000000,10.4739,10.5197,10.4739,10.5035,198670.83620992,0
+EFT.US,D,20181102,000000,10.5197,10.5492,10.4977,10.534,156296.76305806,0
+EFT.US,D,20181105,000000,10.5331,10.5407,10.4596,10.4825,299822.52550665,0
+EFT.US,D,20181106,000000,10.4653,10.5101,10.45,10.4739,225743.59728529,0
+EFT.US,D,20181107,000000,10.513,10.5894,10.4882,10.5675,145188.53855552,0
+EFT.US,D,20181108,000000,10.5818,10.5818,10.513,10.5264,176936.35129381,0
+EFT.US,D,20181109,000000,10.4977,10.5407,10.4977,10.5331,215895.81365018,0
+EFT.US,D,20181112,000000,10.5331,10.5579,10.513,10.5407,81061.121023184,0
+EFT.US,D,20181113,000000,10.5579,10.6065,10.5331,10.5675,165271.77259292,0
+EFT.US,D,20181114,000000,10.5818,10.6065,10.5197,10.5407,167127.33433543,0
+EFT.US,D,20181115,000000,10.5407,10.6065,10.5035,10.6065,193069.57529778,0
+EFT.US,D,20181116,000000,10.6065,10.6065,10.5264,10.5331,192338.24718018,0
+EFT.US,D,20181119,000000,10.5197,10.5197,10.3832,10.4223,210761.84835474,0
+EFT.US,D,20181120,000000,10.3507,10.407,10.3298,10.3507,218994.0045438,0
+EFT.US,D,20181121,000000,10.3918,10.3918,10.3012,10.323,152326.84581225,0
+EFT.US,D,20181123,000000,10.323,10.3441,10.3155,10.323,38446.065826834,0
+EFT.US,D,20181126,000000,10.3832,10.3832,10.3087,10.3298,284412.24763613,0
+EFT.US,D,20181127,000000,10.3087,10.366,10.3087,10.3441,208602.43968657,0
+EFT.US,D,20181128,000000,10.3441,10.3507,10.3155,10.3441,189527.13924392,0
+EFT.US,D,20181129,000000,10.3565,10.3565,10.2849,10.323,323403.14243309,0
+EFT.US,D,20181130,000000,10.3155,10.324,10.2352,10.2754,391371.60420485,0
+EFT.US,D,20181203,000000,10.3087,10.3364,10.2849,10.3087,219941.1687534,0
+EFT.US,D,20181204,000000,10.2849,10.407,10.2849,10.4004,612188.69030254,0
+EFT.US,D,20181206,000000,10.2352,10.3832,10.2352,10.2849,320325.90649987,0
+EFT.US,D,20181207,000000,10.2754,10.2926,10.2237,10.2306,178748.95536751,0
+EFT.US,D,20181210,000000,10.2306,10.2611,10.1695,10.1818,251456.38143137,0
+EFT.US,D,20181211,000000,10.1818,10.2037,10.1255,10.1389,208418.03603517,0
+EFT.US,D,20181212,000000,10.1456,10.2237,10.1456,10.1886,275762.03998729,0
+EFT.US,D,20181213,000000,10.1617,10.1733,10.1542,10.1542,248429.4374031,0
+EFT.US,D,20181214,000000,10.0825,10.1255,10.0082,10.0215,251904.81758371,0
+EFT.US,D,20181217,000000,9.99391,9.99391,9.74658,9.74658,301552.35748681,0
+EFT.US,D,20181218,000000,9.76186,9.81723,9.68931,9.70071,452055.07399715,0
+EFT.US,D,20181219,000000,9.716,9.78581,9.57768,9.6559,725689.13775688,0
+EFT.US,D,20181220,000000,9.59485,9.73898,9.58723,9.73031,808503.14121665,0
+EFT.US,D,20181221,000000,9.70071,9.74658,9.49274,9.52424,638240.94480693,0
+EFT.US,D,20181224,000000,9.5462,9.61679,9.46984,9.57673,341779.59494677,0
+EFT.US,D,20181226,000000,9.56146,9.81057,9.56146,9.78581,493393.97210576,0
+EFT.US,D,20181227,000000,9.67692,9.84868,9.63687,9.70748,472137.26028654,0
+EFT.US,D,20181228,000000,9.72374,9.8773,9.70748,9.82487,671594.9552591,0
+EFT.US,D,20181231,000000,9.82487,9.90126,9.77811,9.83241,705719.06050557,0
+EFT.US,D,20190102,000000,9.82487,9.96133,9.77909,9.95001,266349.07178027,0
+EFT.US,D,20190103,000000,9.91646,9.99481,9.91646,9.95001,163012.82786292,0
+EFT.US,D,20190104,000000,9.95845,10.1437,9.95001,10.1437,202175.55333508,0
+EFT.US,D,20190107,000000,10.1294,10.3002,10.1294,10.241,130319.94641106,0
+EFT.US,D,20190108,000000,10.3002,10.407,10.2839,10.3841,157909.24726003,0
+EFT.US,D,20190109,000000,10.4385,10.4385,10.3222,10.3298,276547.8510019,0
+EFT.US,D,20190110,000000,10.3145,10.3298,10.2916,10.3145,203103.85808035,0
+EFT.US,D,20190111,000000,10.3145,10.3326,10.2047,10.2219,212510.53979924,0
+EFT.US,D,20190114,000000,10.2134,10.2219,10.1818,10.1867,170703.29832592,0
+EFT.US,D,20190115,000000,10.1951,10.3002,10.1951,10.2745,143602.24805403,0
+EFT.US,D,20190116,000000,10.2839,10.3928,10.2505,10.3298,341048.26682918,0
+EFT.US,D,20190117,000000,10.3507,10.4014,10.3364,10.4014,235870.08189359,0
+EFT.US,D,20190118,000000,10.3756,10.4014,10.3222,10.3222,164931.25448659,0
+EFT.US,D,20190122,000000,10.3222,10.3222,10.2134,10.2134,200234.07625498,0
+EFT.US,D,20190123,000000,10.2134,10.2505,10.1951,10.2134,210441.23746077,0
+EFT.US,D,20190124,000000,10.2134,10.2219,10.1294,10.1523,797814.0159219,0
+EFT.US,D,20190125,000000,10.1523,10.2602,10.1523,10.2344,225064.65656867,0
+EFT.US,D,20190128,000000,10.2344,10.2916,10.2219,10.2916,149283.13781564,0
+EFT.US,D,20190129,000000,10.2916,10.2916,10.2296,10.241,164494.34356247,0
+EFT.US,D,20190130,000000,10.2667,10.3222,10.2505,10.3222,152171.77910534,0
+EFT.US,D,20190131,000000,10.2916,10.3507,10.2916,10.3145,94612.693907152,0
+EFT.US,D,20190201,000000,10.3078,10.3622,10.3078,10.3298,123236.12205135,0
+EFT.US,D,20190204,000000,10.3441,10.366,10.3078,10.3145,123887.82131947,0
+EFT.US,D,20190205,000000,10.3145,10.3364,10.2839,10.2916,125411.2469398,0
+EFT.US,D,20190206,000000,10.2839,10.3298,10.2839,10.3222,121573.34594443,0
+EFT.US,D,20190207,000000,10.3222,10.3364,10.2916,10.3145,121945.29649136,0
+EFT.US,D,20190208,000000,10.2916,10.3078,10.2745,10.2916,87410.474021239,0
+EFT.US,D,20190211,000000,10.3078,10.3507,10.3002,10.3222,123253.93376767,0
+EFT.US,D,20190212,000000,10.3364,10.3575,10.2839,10.3441,299399.23530678,0
+EFT.US,D,20190213,000000,10.3507,10.3756,10.3078,10.3145,139335.8181187,0
+EFT.US,D,20190214,000000,10.3145,10.3364,10.3078,10.3298,122897.69944105,0
+EFT.US,D,20190215,000000,10.3441,10.3841,10.3441,10.3507,178722.76166703,0
+EFT.US,D,20190219,000000,10.3441,10.4014,10.3441,10.3928,166464.10983911,0
+EFT.US,D,20190220,000000,10.43,10.4528,10.4147,10.43,122229.23620464,0
+EFT.US,D,20190221,000000,10.4385,10.469,10.43,10.4443,127306.62310704,0
+EFT.US,D,20190222,000000,10.4528,10.6867,10.4528,10.6724,269872.64836979,0
+EFT.US,D,20190225,000000,10.6867,10.7353,10.5798,10.6581,165945.47456946,0
+EFT.US,D,20190226,000000,10.6581,10.6581,10.555,10.6198,140076.57596846,0
+EFT.US,D,20190227,000000,10.6132,10.6324,10.5722,10.6132,129832.743582,0
+EFT.US,D,20190228,000000,10.6198,10.641,10.5798,10.641,141553.90067595,0
+EFT.US,D,20190301,000000,10.6581,10.6647,10.6142,10.641,125352.5730507,0
+EFT.US,D,20190304,000000,10.6647,10.6647,10.5941,10.6324,94220.836147864,0
+EFT.US,D,20190305,000000,10.6494,10.6494,10.6198,10.6494,67481.258942692,0
+EFT.US,D,20190306,000000,10.6647,10.6647,10.6198,10.6494,123486.53382801,0
+EFT.US,D,20190307,000000,10.6494,10.6867,10.5941,10.6867,123927.6357442,0
+EFT.US,D,20190308,000000,10.6647,10.6647,10.6038,10.6494,111588.30731879,0
+EFT.US,D,20190311,000000,10.6724,10.7086,10.6647,10.6724,124303.7772832,0
+EFT.US,D,20190312,000000,10.679,10.7029,10.6647,10.679,117424.2637873,0
+EFT.US,D,20190313,000000,10.6724,10.7515,10.6494,10.7173,162612.58811949,0
+EFT.US,D,20190314,000000,10.7029,10.7353,10.6647,10.679,64888.082594475,0
+EFT.US,D,20190315,000000,10.7029,10.7269,10.6647,10.6647,85436.516752536,0
+EFT.US,D,20190318,000000,10.7029,10.7584,10.6867,10.7515,107285.20620276,0
+EFT.US,D,20190319,000000,10.7668,10.7974,10.7515,10.7746,112133.13628891,0
+EFT.US,D,20190320,000000,10.7907,10.7907,10.5931,10.7086,424550.64073775,0
+EFT.US,D,20190321,000000,10.6714,10.7029,10.5446,10.5626,219282.13524914,0
+EFT.US,D,20190322,000000,10.5788,10.6094,10.4443,10.4843,252538.70513551,0
+EFT.US,D,20190325,000000,10.4759,10.5293,10.4367,10.5216,246814.85770508,0
+EFT.US,D,20190326,000000,10.5216,10.5446,10.4672,10.4796,158705.53575484,0
+EFT.US,D,20190327,000000,10.4672,10.4759,10.4223,10.4223,147212.78772916,0
+EFT.US,D,20190328,000000,10.407,10.4367,10.3641,10.3641,160346.30915335,0
+EFT.US,D,20190329,000000,10.3641,10.407,10.3116,10.3489,215736.55595122,0
+EFT.US,D,20190401,000000,10.3728,10.4843,10.3641,10.4672,157758.37154523,0
+EFT.US,D,20190402,000000,10.4843,10.6314,10.472,10.6123,265192.35796676,0
+EFT.US,D,20190403,000000,10.6123,10.6198,10.5446,10.554,170906.5614417,0
+EFT.US,D,20190404,000000,10.5293,10.5855,10.5216,10.554,106767.61868116,0
+EFT.US,D,20190405,000000,10.5369,10.554,10.4606,10.5063,695076.03612368,0
+EFT.US,D,20190408,000000,10.5063,10.5293,10.492,10.5006,486456.83246877,0
+EFT.US,D,20190409,000000,10.515,10.5446,10.4759,10.515,263427.95030195,0
+EFT.US,D,20190410,000000,10.5446,10.5931,10.5446,10.5855,213129.75887877,0
+EFT.US,D,20190411,000000,10.6028,10.6247,10.5722,10.5855,106193.45276647,0
+EFT.US,D,20190412,000000,10.6123,10.64,10.5931,10.6247,214581.93763376,0
+EFT.US,D,20190415,000000,10.6247,10.6314,10.5931,10.619,172708.68803519,0
+EFT.US,D,20190416,000000,10.6484,10.6714,10.64,10.6484,119057.70294966,0
+EFT.US,D,20190417,000000,10.6637,10.7029,10.6571,10.6637,116874.19607706,0
+EFT.US,D,20190418,000000,10.6637,10.6933,10.6637,10.678,60731.666201195,0
+EFT.US,D,20190422,000000,10.678,10.6933,10.6571,10.6637,94009.191047931,0
+EFT.US,D,20190423,000000,10.6714,10.7173,10.6637,10.7086,221699.28993009,0
+EFT.US,D,20190424,000000,10.7525,10.7525,10.7029,10.7086,118072.81981135,0
+EFT.US,D,20190425,000000,10.7269,10.7269,10.6637,10.7173,94943.782281307,0
+EFT.US,D,20190426,000000,10.7173,10.7593,10.7173,10.7353,123179.5436583,0
+EFT.US,D,20190429,000000,10.7353,10.7678,10.7353,10.7593,145131.96016247,0
+EFT.US,D,20190430,000000,10.7593,10.806,10.7593,10.7984,114535.62249757,0
+EFT.US,D,20190501,000000,10.8375,10.8375,10.806,10.8222,93659.243209423,0
+EFT.US,D,20190502,000000,10.829,10.8661,10.8222,10.8375,171867.34637557,0
+EFT.US,D,20190503,000000,10.8596,10.9178,10.7831,10.806,206021.8363146,0
+EFT.US,D,20190506,000000,10.7755,10.8443,10.7755,10.8443,105847.69592005,0
+EFT.US,D,20190507,000000,10.8222,10.829,10.745,10.7593,108330.85872621,0
+EFT.US,D,20190508,000000,10.7678,10.7728,10.6714,10.7173,169174.63396549,0
+EFT.US,D,20190509,000000,10.6637,10.6933,10.6637,10.678,93858.315333125,0
+EFT.US,D,20190510,000000,10.6933,10.7173,10.678,10.7086,106996.0277494,0
+EFT.US,D,20190513,000000,10.6637,10.678,10.64,10.6637,128654.02706009,0
+EFT.US,D,20190514,000000,10.6867,10.745,10.6637,10.7173,116765.23028303,0
+EFT.US,D,20190515,000000,10.7269,10.764,10.7269,10.7593,88676.153628772,0
+EFT.US,D,20190516,000000,10.7831,10.7984,10.7593,10.7984,151335.67618581,0
+EFT.US,D,20190517,000000,10.7917,10.8222,10.7678,10.7831,127813.73314846,0
+EFT.US,D,20190520,000000,10.7678,10.8137,10.7525,10.7831,121762.98833596,0
+EFT.US,D,20190521,000000,10.8222,10.8443,10.806,10.829,132017.29820262,0
+EFT.US,D,20190522,000000,10.7917,10.806,10.745,10.7831,171866.29862754,0
+EFT.US,D,20190523,000000,10.7353,10.7801,10.6858,10.7353,113070.87076634,0
+EFT.US,D,20190524,000000,10.7755,10.8222,10.7525,10.7831,60279.039056779,0
+EFT.US,D,20190528,000000,10.7831,10.8222,10.7708,10.7917,84376.195756821,0
+EFT.US,D,20190529,000000,10.7755,10.7984,10.7525,10.7755,161158.31386845,0
+EFT.US,D,20190530,000000,10.7831,10.8137,10.7801,10.806,95754.739248384,0
+EFT.US,D,20190531,000000,10.7831,10.7917,10.7021,10.7021,177217.14776302,0
+EFT.US,D,20190603,000000,10.6707,10.745,10.6304,10.6304,116558.82392321,0
+EFT.US,D,20190604,000000,10.6391,10.6933,10.6391,10.6771,109203.63282644,0
+EFT.US,D,20190605,000000,10.6771,10.7021,10.6391,10.6637,106287.75008822,0
+EFT.US,D,20190606,000000,10.6933,10.6933,10.6008,10.6707,112706.25445558,0
+EFT.US,D,20190607,000000,10.6561,10.6771,10.6304,10.6391,104113.67294781,0
+EFT.US,D,20190610,000000,10.6391,10.6707,10.6341,10.6476,130515.8752907,0
+EFT.US,D,20190611,000000,10.6707,10.7269,10.6561,10.7021,75299.554664059,0
+EFT.US,D,20190612,000000,10.7021,10.7917,10.7021,10.7173,89951.262968481,0
+EFT.US,D,20190613,000000,10.7269,10.7755,10.7269,10.745,74924.460873084,0
+EFT.US,D,20190614,000000,10.7353,10.7755,10.7269,10.7269,117324.72772545,0
+EFT.US,D,20190617,000000,10.7269,10.7678,10.7269,10.7593,89715.519664096,0
+EFT.US,D,20190618,000000,10.7525,10.7984,10.7191,10.745,87159.014496564,0
+EFT.US,D,20190619,000000,10.745,10.7718,10.7076,10.7593,77838.24811526,0
+EFT.US,D,20190620,000000,10.7755,10.7917,10.7678,10.7831,134991.85482993,0
+EFT.US,D,20190621,000000,10.7678,10.7917,10.7173,10.745,243145.64414084,0
+EFT.US,D,20190624,000000,10.745,10.7917,10.7269,10.7755,124066.9862308,0
+EFT.US,D,20190625,000000,10.7917,10.7945,10.7021,10.7173,101918.64084699,0
+EFT.US,D,20190626,000000,10.7353,10.7678,10.7076,10.7076,135032.71700269,0
+EFT.US,D,20190627,000000,10.7525,10.7678,10.7173,10.7353,124543.71157966,0
+EFT.US,D,20190628,000000,10.7593,10.7678,10.7076,10.7678,130676.1807377,0
+EFT.US,D,20190701,000000,10.7917,10.8137,10.745,10.7525,87815.952504777,0
+EFT.US,D,20190702,000000,10.7525,10.806,10.7353,10.7525,70794.238180289,0
+EFT.US,D,20190703,000000,10.745,10.7575,10.7173,10.7269,90665.827117767,0
+EFT.US,D,20190705,000000,10.7269,10.7353,10.6933,10.7021,83417.506318997,0
+EFT.US,D,20190708,000000,10.7173,10.7755,10.7076,10.7353,112537.56702442,0
+EFT.US,D,20190709,000000,10.7173,10.7525,10.7173,10.7353,119096.46962638,0
+EFT.US,D,20190710,000000,10.7593,10.8375,10.745,10.83,59601.146088175,0
+EFT.US,D,20190711,000000,10.806,10.8137,10.7678,10.7917,88219.335492279,0
+EFT.US,D,20190712,000000,10.806,10.8222,10.7678,10.7984,87501.628098934,0
+EFT.US,D,20190715,000000,10.8137,10.8537,10.7984,10.8453,93824.787396502,0
+EFT.US,D,20190716,000000,10.83,10.831,10.7755,10.7917,83832.41453471,0
+EFT.US,D,20190717,000000,10.7917,10.8537,10.7746,10.7831,88790.358162895,0
+EFT.US,D,20190718,000000,10.7755,10.7984,10.6294,10.685,213077.37147778,0
+EFT.US,D,20190719,000000,10.7076,10.7269,10.6697,10.6933,153255.15055751,0
+EFT.US,D,20190722,000000,10.6933,10.7353,10.6933,10.7021,92153.629305428,0
+EFT.US,D,20190723,000000,10.7076,10.745,10.7021,10.7269,172810.3195931,0
+EFT.US,D,20190724,000000,10.7269,10.7755,10.6933,10.7525,178816.01124076,0
+EFT.US,D,20190725,000000,10.7173,10.7755,10.7173,10.7353,129981.52380077,0
+EFT.US,D,20190726,000000,10.7525,10.7841,10.7353,10.7353,78272.015795326,0
+EFT.US,D,20190729,000000,10.7678,10.7926,10.7525,10.7926,86947.36939663,0
+EFT.US,D,20190730,000000,10.7678,10.8147,10.7678,10.7984,85428.134768382,0
+EFT.US,D,20190731,000000,10.8147,10.83,10.7984,10.8232,98462.120130724,0
+EFT.US,D,20190801,000000,10.8232,10.8461,10.8069,10.8232,127741.43853512,0
+EFT.US,D,20190802,000000,10.8147,10.8384,10.7593,10.7926,128491.62611707,0
+EFT.US,D,20190805,000000,10.7593,10.7755,10.685,10.7678,176413.52503209,0
+EFT.US,D,20190806,000000,10.83,10.83,10.7678,10.7755,110612.85391264,0
+EFT.US,D,20190807,000000,10.745,10.7841,10.7269,10.7593,71287.727497466,0
+EFT.US,D,20190808,000000,10.7678,10.8147,10.7678,10.7841,89222.030346921,0
+EFT.US,D,20190809,000000,10.7984,10.7984,10.7353,10.7525,112499.84809574,0
+EFT.US,D,20190812,000000,10.7353,10.745,10.7021,10.7173,68473.47631714,0
+EFT.US,D,20190813,000000,10.7353,10.7525,10.7076,10.7269,65763.999938762,0
+EFT.US,D,20190814,000000,10.7269,10.7353,10.5827,10.5827,152480.8647711,0
+EFT.US,D,20190815,000000,10.5483,10.6554,10.5483,10.5751,85980.297974647,0
+EFT.US,D,20190816,000000,10.5904,10.6294,10.5904,10.6228,72388.910665939,0
+EFT.US,D,20190819,000000,10.6381,10.6554,10.6228,10.6467,37134.285306445,0
+EFT.US,D,20190820,000000,10.6467,10.6771,10.6294,10.6637,68575.10787503,0
+EFT.US,D,20190821,000000,10.6697,10.6933,10.6381,10.6381,98352.106588679,0
+EFT.US,D,20190822,000000,10.6085,10.6637,10.6085,10.6294,145714.50806129,0
+EFT.US,D,20190823,000000,10.6467,10.6637,10.5751,10.5904,100511.51525683,0
+EFT.US,D,20190826,000000,10.5904,10.6161,10.5827,10.5827,87907.106582472,0
+EFT.US,D,20190827,000000,10.5827,10.5989,10.5092,10.5236,161601.51128068,0
+EFT.US,D,20190828,000000,10.5311,10.5397,10.5025,10.5168,185534.17154166,0
+EFT.US,D,20190829,000000,10.5397,10.5751,10.5168,10.5665,226178.41271337,0
+EFT.US,D,20190830,000000,10.5474,10.5703,10.5168,10.5665,174599.87321036,0
+EFT.US,D,20190903,000000,10.5665,10.5665,10.5025,10.5569,117903.0846322,0
+EFT.US,D,20190904,000000,10.5827,10.6161,10.5569,10.5989,166207.41157433,0
+EFT.US,D,20190905,000000,10.5989,10.6228,10.5751,10.5827,195143.06862834,0
+EFT.US,D,20190906,000000,10.5989,10.6161,10.5751,10.6085,171680.84722809,0
+EFT.US,D,20190909,000000,10.6161,10.6228,10.5751,10.6085,202973.93732592,0
+EFT.US,D,20190910,000000,10.5989,10.6381,10.5989,10.6294,90359.884696077,0
+EFT.US,D,20190911,000000,10.6294,10.6933,10.6294,10.6554,157804.47245809,0
+EFT.US,D,20190912,000000,10.6554,10.7086,10.6554,10.685,177890.84973956,0
+EFT.US,D,20190913,000000,10.685,10.746,10.685,10.6933,176137.96730296,0
+EFT.US,D,20190916,000000,10.7086,10.7362,10.6771,10.7086,158951.75653942,0
+EFT.US,D,20190917,000000,10.685,10.746,10.685,10.7362,152103.67548409,0
+EFT.US,D,20190918,000000,10.7269,10.746,10.7021,10.7182,97626.017211178,0
+EFT.US,D,20190919,000000,10.7182,10.746,10.7086,10.7362,159182.2611037,0
+EFT.US,D,20190920,000000,10.7535,10.7764,10.7362,10.746,129964.75983246,0
+EFT.US,D,20190923,000000,10.746,10.7994,10.746,10.7851,77728.234573215,0
+EFT.US,D,20190924,000000,10.7851,10.8318,10.7764,10.7936,109263.35446355,0
+EFT.US,D,20190925,000000,10.7764,10.8089,10.7688,10.7936,79625.706236495,0
+EFT.US,D,20190926,000000,10.7764,10.8241,10.7688,10.7688,208117.33235357,0
+EFT.US,D,20190927,000000,10.7688,10.7936,10.7269,10.7535,201423.2702571,0
+EFT.US,D,20190930,000000,10.7535,10.7688,10.7182,10.746,137030.77247584,0
+EFT.US,D,20191001,000000,10.746,10.7936,10.7269,10.7688,284821.91711174,0
+EFT.US,D,20191002,000000,10.7535,10.7764,10.7191,10.7535,147532.3508751,0
+EFT.US,D,20191003,000000,10.7362,10.7688,10.7182,10.7535,67741.100451523,0
+EFT.US,D,20191004,000000,10.7535,10.7603,10.7086,10.7086,87928.061542863,0
+EFT.US,D,20191007,000000,10.685,10.7362,10.6544,10.7086,148837.84490737,0
+EFT.US,D,20191008,000000,10.685,10.7021,10.6381,10.685,164372.80479221,0
+EFT.US,D,20191009,000000,10.685,10.7182,10.6151,10.6381,228664.7187636,0
+EFT.US,D,20191010,000000,10.6151,10.6743,10.6075,10.6381,228136.65376178,0
+EFT.US,D,20191011,000000,10.6381,10.6697,10.6151,10.6151,89953.358464519,0
+EFT.US,D,20191014,000000,10.6151,10.6697,10.5979,10.6544,73765.651563538,0
+EFT.US,D,20191015,000000,10.6381,10.7021,10.6381,10.6697,73277.40098646,0
+EFT.US,D,20191016,000000,10.6697,10.746,10.6457,10.746,215114.19362765,0
+EFT.US,D,20191017,000000,10.7086,10.7603,10.6933,10.7182,141174.61589289,0
+EFT.US,D,20191018,000000,10.7021,10.7764,10.7021,10.7603,142263.22608513,0
+EFT.US,D,20191021,000000,10.7603,10.8567,10.7603,10.7936,150776.17874342,0
+EFT.US,D,20191022,000000,10.8089,10.8318,10.7764,10.8241,144882.59613382,0
+EFT.US,D,20191023,000000,10.7851,10.8318,10.7764,10.8167,182750.30505391,0
+EFT.US,D,20191024,000000,10.8167,10.8489,10.7994,10.8489,110938.7035467,0
+EFT.US,D,20191025,000000,10.8167,10.8489,10.7994,10.8489,108179.98301142,0
+EFT.US,D,20191028,000000,10.8167,10.8567,10.8167,10.8404,110571.99173989,0
+EFT.US,D,20191029,000000,10.8089,10.8241,10.7764,10.8089,133639.21213678,0
+EFT.US,D,20191030,000000,10.7936,10.8089,10.7353,10.7994,168529.22118549,0
+EFT.US,D,20191031,000000,10.7936,10.8167,10.745,10.7936,182417.12118372,0
+EFT.US,D,20191101,000000,10.7851,10.8404,10.7688,10.7994,201457.84594175,0
+EFT.US,D,20191104,000000,10.7603,10.8318,10.7603,10.8318,195713.04355093,0
+EFT.US,D,20191105,000000,10.8167,10.8404,10.7936,10.8089,111050.81258479,0
+EFT.US,D,20191106,000000,10.7936,10.8167,10.7851,10.8089,180495.55131599,0
+EFT.US,D,20191107,000000,10.7994,10.8641,10.7851,10.8167,423935.61265032,0
+EFT.US,D,20191108,000000,10.8089,10.8489,10.8089,10.8404,189184.52564156,0
+EFT.US,D,20191111,000000,10.8404,10.872,10.8241,10.8318,142323.99547025,0
+EFT.US,D,20191112,000000,10.8318,10.8892,10.8241,10.8892,174382.98937033,0
+EFT.US,D,20191113,000000,10.8804,10.8892,10.8404,10.8641,147495.67969441,0
+EFT.US,D,20191114,000000,10.872,10.8976,10.8404,10.872,226810.20476913,0
+EFT.US,D,20191115,000000,10.8804,10.8976,10.8641,10.8976,126954.57977249,0
+EFT.US,D,20191118,000000,10.8976,10.9071,10.8167,10.8404,85872.379928642,0
+EFT.US,D,20191119,000000,10.8641,10.872,10.8404,10.8567,70143.586660192,0
+EFT.US,D,20191120,000000,10.8641,10.9071,10.8404,10.8804,150540.43543904,0
+EFT.US,D,20191121,000000,10.8641,10.8892,10.8489,10.8567,134395.68620685,0
+EFT.US,D,20191122,000000,10.8804,10.9243,10.872,10.9071,260711.13968745,0
+EFT.US,D,20191125,000000,10.9243,10.9243,10.8079,10.8318,128135.39179045,0
+EFT.US,D,20191126,000000,10.8489,10.8892,10.8079,10.8804,123362.8995617,0
+EFT.US,D,20191127,000000,10.872,10.9331,10.872,10.9331,151054.87971659,0
+EFT.US,D,20191129,000000,10.9159,10.9376,10.8976,10.9243,68244.019500874,0
+EFT.US,D,20191202,000000,10.9243,10.9578,10.872,10.9406,174788.46785388,0
+EFT.US,D,20191203,000000,10.8567,10.9578,10.8318,10.9578,255235.60853765,0
+EFT.US,D,20191204,000000,10.9493,10.9979,10.9331,10.9806,159919.87570942,0
+EFT.US,D,20191205,000000,11.0218,11.0294,10.9893,11.0036,194665.29553144,0
+EFT.US,D,20191206,000000,10.9893,11.0294,10.9806,11.0036,262760.53481354,0
+EFT.US,D,20191209,000000,10.9806,11.0704,10.9806,11.0704,177251.72344767,0
+EFT.US,D,20191210,000000,11.0704,11.1535,11.0628,11.1535,291909.93246353,0
+EFT.US,D,20191211,000000,11.162,11.2001,11.1391,11.1698,170779.78393133,0
+EFT.US,D,20191212,000000,11.1857,11.2001,11.1698,11.1783,133847.71399266,0
+EFT.US,D,20191213,000000,11.1857,11.2307,11.1857,11.2183,158634.28888953,0
+EFT.US,D,20191216,000000,11.2537,11.2842,11.2001,11.2776,218473.27377811,0
+EFT.US,D,20191217,000000,11.2699,11.3424,11.2699,11.3176,143808.65441386,0
+EFT.US,D,20191218,000000,11.3672,11.3749,11.3109,11.3253,135239.12336252,0
+EFT.US,D,20191219,000000,11.3424,11.3749,11.3253,11.3749,92072.952707928,0
+EFT.US,D,20191220,000000,11.3672,11.4416,11.3672,11.3834,178034.39121824,0
+EFT.US,D,20191223,000000,11.3777,11.4283,11.3777,11.4026,151676.19429214,0
+EFT.US,D,20191224,000000,11.4379,11.4618,11.412,11.4207,90386.078396564,0
+EFT.US,D,20191226,000000,11.4455,11.4618,11.4283,11.4618,83955.001052991,0
+EFT.US,D,20191227,000000,11.4549,11.5294,11.395,11.4455,699028.14165314,0
+EFT.US,D,20191230,000000,11.4207,11.4618,11.3864,11.4026,321232.20853672,0
+EFT.US,D,20191231,000000,11.4379,11.4379,11.3549,11.3549,321586.34736731,0
+EFT.US,D,20200102,000000,11.412,11.4379,11.3864,11.412,720109.87955312,0
+EFT.US,D,20200103,000000,11.395,11.412,11.3367,11.3777,700280.20053644,0
+EFT.US,D,20200106,000000,11.3701,11.395,11.3215,11.395,688454.26864056,0
+EFT.US,D,20200107,000000,11.3777,11.4283,11.3549,11.4283,167467.85244175,0
+EFT.US,D,20200108,000000,11.4379,11.4683,11.4207,11.4455,191502.14426063,0
+EFT.US,D,20200109,000000,11.4549,11.4865,11.4455,11.4618,212406.81274532,0
+EFT.US,D,20200110,000000,11.478,11.4933,11.4618,11.4618,121354.36660835,0
+EFT.US,D,20200113,000000,11.4865,11.5294,11.4809,11.52,216202.8038199,0
+EFT.US,D,20200114,000000,11.5294,11.5532,11.5104,11.5532,99665.982605107,0
+EFT.US,D,20200115,000000,11.5532,11.5838,11.5294,11.5695,245352.20146987,0
+EFT.US,D,20200116,000000,11.5838,11.5838,11.5438,11.5695,175659.14645806,0
+EFT.US,D,20200117,000000,11.561,11.5887,11.5382,11.5772,215975.44249967,0
+EFT.US,D,20200121,000000,11.5925,11.6202,11.5772,11.6105,103719.71969248,0
+EFT.US,D,20200122,000000,11.6346,11.6841,11.602,11.6841,226370.15060094,0
+EFT.US,D,20200123,000000,11.6937,11.6937,11.668,11.6841,102851.13658433,0
+EFT.US,D,20200124,000000,11.6937,11.7012,11.6592,11.6592,168571.13110628,0
+EFT.US,D,20200127,000000,11.5772,11.6346,11.5104,11.5382,213403.22111185,0
+EFT.US,D,20200128,000000,11.5382,11.643,11.5382,11.6202,114638.30180349,0
+EFT.US,D,20200129,000000,11.643,11.6592,11.6202,11.6346,149175.21976965,0
+EFT.US,D,20200130,000000,11.6202,11.6316,11.5887,11.6105,92635.59339439,0
+EFT.US,D,20200131,000000,11.5925,11.6202,11.561,11.5695,89814.007977928,0
+EFT.US,D,20200203,000000,11.5838,11.5925,11.5294,11.5294,164393.75975261,0
+EFT.US,D,20200204,000000,11.561,11.6277,11.52,11.52,237912.14278354,0
+EFT.US,D,20200205,000000,11.561,11.5695,11.5104,11.52,161838.30233309,0
+EFT.US,D,20200206,000000,11.5532,11.5532,11.5008,11.5294,105474.69762511,0
+EFT.US,D,20200207,000000,11.5104,11.5486,11.5067,11.5382,187997.42713547,0
+EFT.US,D,20200210,000000,11.561,11.6202,11.5562,11.602,121656.11803798,0
+EFT.US,D,20200211,000000,11.6105,11.6105,11.5532,11.6105,179162.8158352,0
+EFT.US,D,20200212,000000,11.6105,11.643,11.6105,11.6202,154293.46884482,0
+EFT.US,D,20200213,000000,11.602,11.6202,11.561,11.6105,230093.84706218,0
+EFT.US,D,20200214,000000,11.6202,11.6346,11.6105,11.6202,102572.43561115,0
+EFT.US,D,20200218,000000,11.6277,11.6277,11.602,11.602,101952.16878362,0
+EFT.US,D,20200219,000000,11.6277,11.6518,11.6277,11.6277,82977.452150815,0
+EFT.US,D,20200220,000000,11.6221,11.6632,11.6221,11.6632,54499.660981322,0
+EFT.US,D,20200221,000000,11.6316,11.6554,11.6316,11.6383,116118.76975501,0
+EFT.US,D,20200224,000000,11.5802,11.5819,11.4388,11.4388,348395.07594179,0
+EFT.US,D,20200225,000000,11.4569,11.5131,11.33,11.372,234947.01588842,0
+EFT.US,D,20200226,000000,11.372,11.4179,11.3224,11.33,190327.61873079,0
+EFT.US,D,20200227,000000,11.2985,11.2985,11.0046,11.1238,347357.80540248,0
+EFT.US,D,20200228,000000,10.8557,10.9483,10.7737,10.7737,543059.3237252,0
+EFT.US,D,20200302,000000,10.7907,11.0132,10.7496,10.9721,373651.04195135,0
+EFT.US,D,20200303,000000,11.0227,11.1373,11.0046,11.0046,277535.87738427,0
+EFT.US,D,20200304,000000,11.098,11.3262,11.098,11.3062,262866.35736352,0
+EFT.US,D,20200305,000000,11.2212,11.2479,10.9806,11.0141,133260.97510175,0
+EFT.US,D,20200306,000000,10.8147,10.8794,10.64,10.8794,228323.15290924,0
+EFT.US,D,20200309,000000,10.4644,10.5989,9.95845,10.0634,404223.2814118,0
+EFT.US,D,20200310,000000,10.2563,10.2992,9.95091,10.0988,254486.46870372,0
+EFT.US,D,20200311,000000,9.86299,9.99481,9.62353,9.65878,713251.32101762,0
+EFT.US,D,20200312,000000,9.31618,9.35529,8.50167,8.8904,750157.19725581,0
+EFT.US,D,20200313,000000,9.07279,9.73128,9.06649,9.44979,908986.36727697,0
+EFT.US,D,20200316,000000,8.70705,8.81271,8.3667,8.67528,488598.4294206,0
+EFT.US,D,20200317,000000,8.59233,9.0494,8.50167,8.99406,498807.68612243,0
+EFT.US,D,20200318,000000,8.69971,8.69971,7.20107,7.20107,1068980.6330957,0
+EFT.US,D,20200319,000000,7.20107,8.3333,6.08542,7.76743,1229636.0279149,0
+EFT.US,D,20200320,000000,8.01709,8.01709,7.11785,7.45121,1508551.7894408,0
+EFT.US,D,20200323,000000,7.39148,7.39148,6.36652,6.36652,913160.59538656,0
+EFT.US,D,20200324,000000,6.78675,7.36608,6.78675,6.87074,721346.22221612,0
+EFT.US,D,20200325,000000,6.98823,8.05499,6.98823,7.76103,586991.39818204,0
+EFT.US,D,20200326,000000,7.76923,8.19835,7.76923,8.06349,410307.55416092,0
+EFT.US,D,20200327,000000,8.04649,8.18937,7.86192,8.0382,434143.82160412,0
+EFT.US,D,20200330,000000,8.00469,8.23195,7.94562,8.18937,377403.02760911,0
+EFT.US,D,20200331,000000,8.23195,8.66773,8.17553,8.60855,631854.92062818,0
+EFT.US,D,20200401,000000,8.55893,8.60015,8.28148,8.34026,399158.46748562,0
+EFT.US,D,20200402,000000,8.31678,8.49336,8.25638,8.40793,256140.86282647,0
+EFT.US,D,20200403,000000,8.32451,8.44926,8.1721,8.18068,124833.93778106,0
+EFT.US,D,20200406,000000,8.26402,8.62573,8.26402,8.51693,112416.02825417,0
+EFT.US,D,20200407,000000,8.64349,8.96674,8.55893,8.64349,342185.07343031,0
+EFT.US,D,20200408,000000,8.71706,9.23313,8.71706,8.96198,264064.98109781,0
+EFT.US,D,20200409,000000,9.19878,9.59296,9.06077,9.14723,413736.83342869,0
+EFT.US,D,20200413,000000,9.17585,9.20737,8.73531,8.82846,269620.1410971,0
+EFT.US,D,20200414,000000,8.99786,9.2379,8.96198,9.02096,271685.25244351,0
+EFT.US,D,20200415,000000,8.91942,9.0456,8.83599,9.0456,130117.73104331,0
+EFT.US,D,20200416,000000,9.02096,9.06898,8.97047,9.06898,483971.57416657,0
+EFT.US,D,20200417,000000,9.13005,9.16633,8.88572,9.13865,428172.7056411,0
+EFT.US,D,20200420,000000,9.08617,9.1835,9.03329,9.06077,86013.825911271,0
+EFT.US,D,20200421,000000,8.95492,8.98938,8.75277,8.98938,189148.90220888,0
+EFT.US,D,20200422,000000,9.0266,9.12051,9.00913,9.11192,106061.43651602,0
+EFT.US,D,20200423,000000,9.09283,9.09283,8.98652,9.03423,151941.27454108,0
+EFT.US,D,20200424,000000,9.0181,9.06707,9.00446,9.03423,203951.48622811,0
+EFT.US,D,20200427,000000,9.05226,9.05226,8.9344,8.99595,120234.32397555,0
+EFT.US,D,20200428,000000,8.99595,9.05599,8.99595,9.03423,167581.00922787,0
+EFT.US,D,20200429,000000,9.05226,9.10714,8.98652,9.09283,190484.78093372,0
+EFT.US,D,20200430,000000,9.00913,9.09283,9.00446,9.0266,190607.36745201,0
+EFT.US,D,20200501,000000,8.96771,9.00446,8.84992,8.9156,117918.80085249,0
+EFT.US,D,20200504,000000,8.81644,8.8904,8.78961,8.87455,229480.91447077,0
+EFT.US,D,20200505,000000,8.94271,9.0181,8.9344,8.95959,254551.42908091,0
+EFT.US,D,20200506,000000,9.00913,9.08425,8.97334,9.00913,153161.90098376,0
+EFT.US,D,20200507,000000,9.05885,9.11192,9.05226,9.09283,221160.74744808,0
+EFT.US,D,20200508,000000,9.14533,9.1644,9.12051,9.1644,236436.91357213,0
+EFT.US,D,20200511,000000,9.1644,9.19781,9.12051,9.14533,88575.569818902,0
+EFT.US,D,20200512,000000,9.18158,9.18158,9.15489,9.15489,146720.34616,0
+EFT.US,D,20200513,000000,9.1644,9.17397,9.08425,9.11192,123984.21413726,0
+EFT.US,D,20200514,000000,9.04271,9.14533,9.00446,9.10238,207382.8609919,0
+EFT.US,D,20200515,000000,9.08425,9.09283,9.00913,9.0181,512894.65824435,0
+EFT.US,D,20200518,000000,9.06707,9.35722,9.06707,9.21214,351932.27325555,0
+EFT.US,D,20200519,000000,9.19781,9.28945,9.18158,9.25414,103322.6231931,0
+EFT.US,D,20200520,000000,9.28086,9.34671,9.28086,9.29708,223321.20386425,0
+EFT.US,D,20200521,000000,9.3219,9.37535,9.31522,9.36388,142695.94601717,0
+EFT.US,D,20200522,000000,9.36388,9.42307,9.36388,9.38966,69110.507112984,0
+EFT.US,D,20200526,000000,9.44883,9.48319,9.4307,9.4307,214515.92950853,0
+EFT.US,D,20200527,000000,9.44883,9.50706,9.4183,9.4307,175332.24907599,0
+EFT.US,D,20200528,000000,9.46601,9.56051,9.46601,9.52519,162010.13300827,0
+EFT.US,D,20200529,000000,9.55095,9.59485,9.54143,9.55095,119340.59491493,0
+EFT.US,D,20200601,000000,9.56718,9.70362,9.56718,9.69511,97093.761217282,0
+EFT.US,D,20200602,000000,9.69511,9.79049,9.69511,9.78289,161211.74901743,0
+EFT.US,D,20200603,000000,9.79724,9.9519,9.79049,9.84682,166313.2341243,0
+EFT.US,D,20200604,000000,9.83829,9.92415,9.80674,9.84682,184862.56506118,0
+EFT.US,D,20200605,000000,9.96819,10.0338,9.94217,9.94217,228191.13665881,0
+EFT.US,D,20200608,000000,9.9519,10.0176,9.9519,9.95935,159754.33152235,0
+EFT.US,D,20200609,000000,9.96819,9.96819,9.88213,9.92415,234224.06975497,0
+EFT.US,D,20200610,000000,9.94217,9.98428,9.85544,9.86399,392506.31530995,0
+EFT.US,D,20200611,000000,9.60347,9.68273,9.56051,9.58532,217115.39234487,0
+EFT.US,D,20200612,000000,9.71987,9.77335,9.68553,9.72934,384064.60951698,0
+EFT.US,D,20200615,000000,9.56051,9.76381,9.56051,9.73703,82652.650264775,0
+EFT.US,D,20200616,000000,9.82399,9.91557,9.82399,9.84682,274734.19918018,0
+EFT.US,D,20200617,000000,9.83829,9.86497,9.79049,9.81537,58047.335775285,0
+EFT.US,D,20200618,000000,9.81537,9.86399,9.80008,9.84682,57259.429264634,0
+EFT.US,D,20200619,000000,9.84682,9.88983,9.79724,9.82399,137814.48799441,0
+EFT.US,D,20200622,000000,9.82683,9.83535,9.77909,9.82007,109022.37241907,0
+EFT.US,D,20200623,000000,9.82007,9.86872,9.82007,9.8526,100184.61787475,0
+EFT.US,D,20200624,000000,9.8526,9.89554,9.75047,9.75047,80232.352339774,0
+EFT.US,D,20200625,000000,9.78678,9.80283,9.68177,9.68177,80541.43800552,0
+EFT.US,D,20200626,000000,9.69027,9.70652,9.62257,9.63976,53258.079578236,0
+EFT.US,D,20200629,000000,9.70652,9.70652,9.63976,9.64927,65752.474710549,0
+EFT.US,D,20200630,000000,9.69027,9.7599,9.64073,9.73322,210189.77793609,0
+EFT.US,D,20200701,000000,9.7599,9.82007,9.7419,9.81155,65183.54753597,0
+EFT.US,D,20200702,000000,9.90412,9.90412,9.71502,9.73322,102232.96525283,0
+EFT.US,D,20200706,000000,9.78678,9.83535,9.7419,9.75047,94767.760614033,0
+EFT.US,D,20200707,000000,9.73322,9.73322,9.6655,9.6655,73894.524569934,0
+EFT.US,D,20200708,000000,9.69897,9.69897,9.63497,9.63976,43808.440190538,0
+EFT.US,D,20200709,000000,9.63976,9.66743,9.58055,9.63976,168205.46704747,0
+EFT.US,D,20200710,000000,9.59963,9.64927,9.58055,9.63111,66173.669414379,0
+EFT.US,D,20200713,000000,9.68177,9.7247,9.64927,9.69027,61846.470093923,0
+EFT.US,D,20200714,000000,9.67306,9.7419,9.67306,9.74093,97781.083918062,0
+EFT.US,D,20200715,000000,9.73322,9.84407,9.73322,9.83535,95152.284137184,0
+EFT.US,D,20200716,000000,9.79437,9.84407,9.74376,9.83535,74655.189632077,0
+EFT.US,D,20200717,000000,9.82007,9.84407,9.78678,9.82683,88967.427578188,0
+EFT.US,D,20200720,000000,9.8526,9.89554,9.81155,9.88598,89347.76010926,0
+EFT.US,D,20200721,000000,9.86872,9.92987,9.84584,9.92129,92178.775257897,0
+EFT.US,D,20200722,000000,9.94902,9.94902,9.87829,9.89554,180055.4971478,0
+EFT.US,D,20200723,000000,9.89259,9.9366,9.87553,9.89259,96170.695212118,0
+EFT.US,D,20200724,000000,9.91084,9.94604,9.90126,9.9366,113991.84127547,0
+EFT.US,D,20200727,000000,9.94604,9.9805,9.9279,9.9279,83233.102667568,0
+EFT.US,D,20200728,000000,9.91843,9.95746,9.91843,9.9279,98822.545449427,0
+EFT.US,D,20200729,000000,9.96332,9.9805,9.94604,9.95557,133762.84640307,0
+EFT.US,D,20200730,000000,9.95557,9.97176,9.89259,9.95557,76806.216316072,0
+EFT.US,D,20200731,000000,9.9366,9.96332,9.90126,9.9366,100603.71708254,0
+EFT.US,D,20200803,000000,9.96332,9.99769,9.95557,9.97176,69195.374702563,0
+EFT.US,D,20200804,000000,9.99769,10.0292,9.94604,9.98895,245661.28713563,0
+EFT.US,D,20200805,000000,10.0052,10.0634,9.99769,10.0387,269080.55086707,0
+EFT.US,D,20200806,000000,10.0559,10.0634,10.0292,10.0559,46318.844445214,0
+EFT.US,D,20200807,000000,10.0634,10.0911,10.0559,10.0634,73014.416233571,0
+EFT.US,D,20200810,000000,10.0911,10.1151,10.0759,10.0911,59296.251414506,0
+EFT.US,D,20200811,000000,10.0911,10.1465,10.0634,10.0721,116261.26348567,0
+EFT.US,D,20200812,000000,10.1084,10.1437,10.0883,10.135,71761.309602271,0
+EFT.US,D,20200813,000000,10.1437,10.202,10.1264,10.1513,90032.987314,0
+EFT.US,D,20200814,000000,10.1685,10.177,10.1523,10.1599,46299.984980864,0
+EFT.US,D,20200817,000000,10.1923,10.2287,10.1695,10.2114,72033.724087337,0
+EFT.US,D,20200818,000000,10.262,10.262,10.2114,10.2362,73593.820888343,0
+EFT.US,D,20200819,000000,10.2114,10.2801,10.2056,10.2706,85749.793410361,0
+EFT.US,D,20200820,000000,10.262,10.3402,10.262,10.324,105066.07589753,0
+EFT.US,D,20200821,000000,10.3326,10.3326,10.2716,10.3155,112698.92021943,0
+EFT.US,D,20200824,000000,10.3489,10.3555,10.3155,10.3326,109857.42759059,0
+EFT.US,D,20200825,000000,10.365,10.365,10.3326,10.3489,141608.38357295,0
+EFT.US,D,20200826,000000,10.3489,10.3832,10.3202,10.3555,197810.63508594,0
+EFT.US,D,20200827,000000,10.3748,10.4271,10.3326,10.3928,102231.91750482,0
+EFT.US,D,20200828,000000,10.4187,10.4625,10.4024,10.4443,51577.491754989,0
+EFT.US,D,20200831,000000,10.4357,10.4625,10.3832,10.3832,165783.07362643,0
+EFT.US,D,20200901,000000,10.3832,10.4882,10.3832,10.4787,84809.963436888,0
+EFT.US,D,20200902,000000,10.469,10.514,10.469,10.5045,35939.852564237,0
+EFT.US,D,20200903,000000,10.4787,10.556,10.4089,10.4187,163673.95686322,0
+EFT.US,D,20200904,000000,10.4528,10.5045,10.3832,10.5045,150627.39852465,0
+EFT.US,D,20200908,000000,10.4625,10.4958,10.4271,10.469,73712.216414544,0
+EFT.US,D,20200909,000000,10.5045,10.5742,10.5045,10.5464,72629.892710421,0
+EFT.US,D,20200910,000000,10.5742,10.5808,10.556,10.5742,106547.59159707,0
+EFT.US,D,20200911,000000,10.5379,10.5885,10.5379,10.5827,155910.14403887,0
+EFT.US,D,20200914,000000,10.619,10.7382,10.619,10.6933,70457.911066036,0
+EFT.US,D,20200915,000000,10.6933,10.7382,10.619,10.6257,113861.92052106,0
+EFT.US,D,20200916,000000,10.6504,10.6504,10.5655,10.5827,78847.229458019,0
+EFT.US,D,20200917,000000,10.5379,10.556,10.514,10.514,89529.020516629,0
+EFT.US,D,20200918,000000,10.5206,10.5206,10.4787,10.514,127832.59261282,0
+EFT.US,D,20200921,000000,10.4787,10.4872,10.3928,10.4357,99895.439421373,0
+EFT.US,D,20200922,000000,10.428,10.471,10.4137,10.428,79028.489865391,0
+EFT.US,D,20200923,000000,10.4206,10.4492,10.3669,10.3851,100409.88369894,0
+EFT.US,D,20200924,000000,10.3669,10.3669,10.325,10.3575,69262.430575808,0
+EFT.US,D,20200925,000000,10.3326,10.3412,10.2819,10.325,71451.176188506,0
+EFT.US,D,20200928,000000,10.3326,10.3718,10.3326,10.3498,76221.572921201,0
+EFT.US,D,20200929,000000,10.3498,10.3498,10.2726,10.325,196012.69948451,0
+EFT.US,D,20200930,000000,10.3498,10.3498,10.2992,10.2992,197060.44750397,0
+EFT.US,D,20201001,000000,10.3326,10.3765,10.3078,10.3326,69337.86843321,0
+EFT.US,D,20201002,000000,10.3165,10.3851,10.2907,10.3765,70205.403793341,0
+EFT.US,D,20201005,000000,10.3851,10.4547,10.3412,10.4375,116284.3139421,0
+EFT.US,D,20201006,000000,10.428,10.4635,10.3765,10.4453,108527.83535386,0
+EFT.US,D,20201007,000000,10.4453,10.4635,10.4034,10.4044,178215.65162559,0
+EFT.US,D,20201008,000000,10.4206,10.7505,10.4206,10.6963,612368.90296189,0
+EFT.US,D,20201009,000000,10.7048,10.8184,10.7048,10.8014,138245.11243042,0
+EFT.US,D,20201012,000000,10.8194,10.8873,10.8194,10.8528,98438.021926276,0
+EFT.US,D,20201013,000000,10.8355,10.9053,10.828,10.8776,262423.15995128,0
+EFT.US,D,20201014,000000,10.9053,11.0169,10.9053,10.9501,109037.04089134,0
+EFT.US,D,20201015,000000,10.9243,11.0016,10.871,10.9243,114226.53683185,0
+EFT.US,D,20201016,000000,10.9415,11.0752,10.9243,11.0523,110435.78449734,0
+EFT.US,D,20201019,000000,11.0523,11.1133,11.0016,11.0523,111642.79021579,0
+EFT.US,D,20201020,000000,11.0608,11.0876,11.0084,11.0608,389459.4640693,0
+EFT.US,D,20201021,000000,11.0169,11.1315,11.0016,11.1315,75090.005060161,0
+EFT.US,D,20201022,000000,11.099,11.2193,11.0541,11.1181,356407.20504675,0
+EFT.US,D,20201023,000000,11.1068,11.2365,11.1028,11.1334,136379.07320771,0
+EFT.US,D,20201026,000000,11.0799,11.1152,11.0093,11.0179,422899.38985904,0
+EFT.US,D,20201027,000000,11.0179,11.2279,11.0141,11.1754,240740.01468811,0
+EFT.US,D,20201028,000000,11.0895,11.1841,10.7936,10.8108,269605.47262482,0
+EFT.US,D,20201029,000000,10.8014,10.8919,10.7422,10.7422,175152.03641662,0
+EFT.US,D,20201030,000000,10.7229,10.8528,10.7229,10.7668,110918.79633434,0
+EFT.US,D,20201102,000000,10.7668,10.8967,10.7668,10.87,84931.502207147,0
+EFT.US,D,20201103,000000,10.8967,10.9835,10.8919,10.9588,69359.871141621,0
+EFT.US,D,20201104,000000,11.0361,11.1419,11.0275,11.099,81317.819287958,0
+EFT.US,D,20201105,000000,11.1841,11.2365,11.1152,11.2365,81986.282524385,0
+EFT.US,D,20201106,000000,11.2193,11.3072,11.2193,11.2813,64669.103258404,0
+EFT.US,D,20201109,000000,11.3243,11.4722,11.3243,11.3596,86599.51705416,0
+EFT.US,D,20201110,000000,11.3682,11.4207,11.3319,11.3682,147082.86697473,0
+EFT.US,D,20201111,000000,11.3682,11.497,11.3243,11.393,99104.389666666,0
+EFT.US,D,20201112,000000,11.393,11.4436,11.3596,11.3758,78470.040171007,0
+EFT.US,D,20201113,000000,11.4379,11.4809,11.3682,11.4207,50811.58795275,0
+EFT.US,D,20201116,000000,11.4465,11.4904,11.4207,11.4637,81386.970657242,0
+EFT.US,D,20201117,000000,11.4111,11.4722,11.3596,11.3682,399288.38824005,0
+EFT.US,D,20201118,000000,11.3854,11.4426,11.2889,11.4016,79250.612445522,0
+EFT.US,D,20201119,000000,11.3758,11.497,11.3501,11.4809,61364.506004962,0
+EFT.US,D,20201120,000000,11.5247,11.5685,11.5057,11.5057,84911.594994777,0
+EFT.US,D,20201123,000000,11.4904,11.5057,11.4293,11.4293,55374.530577589,0
+EFT.US,D,20201124,000000,11.4293,11.5057,11.3491,11.497,107486.37382252,0
+EFT.US,D,20201125,000000,11.497,11.497,11.3749,11.4293,115943.79583578,0
+EFT.US,D,20201127,000000,11.4293,11.5506,11.4207,11.5506,53185.784964894,0
+EFT.US,D,20201130,000000,11.5506,11.5506,11.4809,11.5057,67889.880670289,0
+EFT.US,D,20201201,000000,11.5057,11.604,11.5008,11.604,105045.12093712,0
+EFT.US,D,20201202,000000,11.5945,11.6813,11.5945,11.6641,87923.870550784,0
+EFT.US,D,20201203,000000,11.6813,11.7423,11.6641,11.7184,85875.523172699,0
+EFT.US,D,20201204,000000,11.7423,11.77,11.6813,11.7184,49177.101042359,0
+EFT.US,D,20201207,000000,11.7261,11.7261,11.56,11.5945,70523.919191264,0
+EFT.US,D,20201208,000000,11.5772,11.6173,11.56,11.5945,62031.921493371,0
+EFT.US,D,20201209,000000,11.6134,11.7423,11.604,11.6898,133764.94189912,0
+EFT.US,D,20201210,000000,11.7089,11.7184,11.6383,11.6554,72428.725090679,0
+EFT.US,D,20201211,000000,11.6383,11.7795,11.6221,11.77,123773.61678536,0
+EFT.US,D,20201214,000000,11.77,11.7795,11.6134,11.6134,56577.345303953,0
+EFT.US,D,20201215,000000,11.6383,11.6898,11.5772,11.5945,96944.980998516,0
+EFT.US,D,20201216,000000,11.604,11.6726,11.5945,11.5945,695513.99479582,0
+EFT.US,D,20201217,000000,11.6383,11.6641,11.5945,11.604,276889.41685625,0
+EFT.US,D,20201218,000000,11.6221,11.6554,11.5848,11.5848,180504.98104816,0
+EFT.US,D,20201221,000000,11.5506,11.5685,11.497,11.5506,102620.63202003,0
+EFT.US,D,20201222,000000,11.56,11.6105,11.518,11.5848,326495.04683859,0
+EFT.US,D,20201223,000000,11.6411,11.7309,11.6411,11.7309,191604.82356654,0
+EFT.US,D,20201224,000000,11.7309,11.7309,11.6879,11.7041,88176.377823479,0
+EFT.US,D,20201228,000000,11.7309,11.7309,11.6583,11.7137,306590.97771251,0
+EFT.US,D,20201229,000000,11.7252,11.751,11.6544,11.708,163472.78924348,0
+EFT.US,D,20201230,000000,11.6804,11.708,11.6449,11.6622,564168.30307369,0
+EFT.US,D,20201231,000000,11.6804,11.6937,11.6202,11.6297,280640.35476599,0
+EFT.US,D,20210104,000000,11.6297,11.6346,11.5028,11.5476,445928.89132724,0
+EFT.US,D,20210105,000000,11.5658,11.7175,11.5571,11.6888,390563.79048182,0
+EFT.US,D,20210106,000000,11.6716,11.8129,11.6365,11.6365,404182.41923904,0
+EFT.US,D,20210107,000000,11.6622,11.7252,11.6544,11.6984,199578.18599479,0
+EFT.US,D,20210108,000000,11.7175,11.8129,11.6984,11.7882,113941.54937054,0
+EFT.US,D,20210111,000000,11.769,11.9274,11.7357,11.9274,97443.709055789,0
+EFT.US,D,20210112,000000,11.9457,12.0869,11.9274,12.0869,121925.38927897,0
+EFT.US,D,20210113,000000,12.0869,12.1938,12.0869,12.1404,181410.23533699,0
+EFT.US,D,20210114,000000,12.1652,12.3704,12.0965,12.3073,211805.40538212,0
+EFT.US,D,20210115,000000,12.3073,12.316,12.2023,12.3073,346020.87892962,0
+EFT.US,D,20210119,000000,12.316,12.3875,12.2387,12.2481,215020.94405392,0
+EFT.US,D,20210120,000000,12.3007,12.3073,12.2549,12.2633,149311.42701219,0
+EFT.US,D,20210121,000000,12.3073,12.3073,12.2204,12.2292,254580.76602546,0
+EFT.US,D,20210122,000000,12.2387,12.3007,12.1489,12.1652,99169.350043872,0
+EFT.US,D,20210125,000000,12.1652,12.1967,12.1135,12.1135,93752.492783157,0
+EFT.US,D,20210126,000000,12.1489,12.1652,12.0869,12.1404,77146.734422403,0
+EFT.US,D,20210127,000000,12.0438,12.1231,12.0343,12.0782,58065.147491615,0
+EFT.US,D,20210128,000000,12.1041,12.1747,11.9018,11.9103,167170.29200422,0
+EFT.US,D,20210129,000000,11.9457,11.9981,11.894,11.9274,139258.28476526,0
+EFT.US,D,20210201,000000,11.9733,12.0438,11.936,12.0249,125924.64346933,0
+EFT.US,D,20210202,000000,12.0706,12.1489,12.0706,12.1489,96762.672843125,0
+EFT.US,D,20210203,000000,12.1489,12.1652,12.1135,12.1317,45731.057806286,0
+EFT.US,D,20210204,000000,12.1747,12.2292,12.1489,12.2023,97953.962341276,0
+EFT.US,D,20210205,000000,12.2387,12.2387,12.1938,12.2023,73556.101959642,0
+EFT.US,D,20210208,000000,12.2911,12.3322,12.251,12.2816,87185.208197051,0
+EFT.US,D,20210209,000000,12.3007,12.3398,12.2721,12.3073,74079.975969381,0
+EFT.US,D,20210210,000000,12.3322,12.3322,12.2633,12.3073,63462.097539963,0
+EFT.US,D,20210211,000000,12.2911,12.3322,12.2721,12.2911,52853.648842718,0
+EFT.US,D,20210212,000000,12.2911,12.3417,12.2816,12.3322,71916.376309156,0
+EFT.US,D,20210216,000000,12.2816,12.3073,12.1652,12.1652,168596.27705874,0
+EFT.US,D,20210217,000000,12.2204,12.2816,12.1938,12.2204,130610.17261245,0
+EFT.US,D,20210218,000000,12.2416,12.2748,12.2319,12.2748,83128.327865621,0
+EFT.US,D,20210219,000000,12.3187,12.3456,12.2731,12.3359,102569.29236709,0
+EFT.US,D,20210222,000000,12.3456,12.3818,12.3102,12.3741,81637.382433899,0
+EFT.US,D,20210223,000000,12.3359,12.3818,12.2939,12.3187,148622.00881537,0
+EFT.US,D,20210224,000000,12.3551,12.3914,12.3284,12.3914,141655.53223383,0
+EFT.US,D,20210225,000000,12.3551,12.42,12.2939,12.3102,119332.21293077,0
+EFT.US,D,20210226,000000,12.3456,12.4447,12.3456,12.3818,138472.47375065,0
+EFT.US,D,20210301,000000,12.4104,12.4706,12.3857,12.4524,218585.38281619,0
+EFT.US,D,20210302,000000,12.462,12.4706,12.4009,12.4447,146681.57948328,0
+EFT.US,D,20210303,000000,12.4524,12.462,12.3741,12.3741,152657.93418639,0
+EFT.US,D,20210304,000000,12.3646,12.3914,12.2416,12.2578,102388.03195972,0
+EFT.US,D,20210305,000000,12.2845,12.3818,12.2663,12.3818,126007.41556288,0
+EFT.US,D,20210308,000000,12.4277,12.5135,12.3551,12.4447,208566.81625391,0
+EFT.US,D,20210309,000000,12.4447,12.5135,12.4447,12.5059,177316.68382487,0
+EFT.US,D,20210310,000000,12.5135,12.5784,12.5059,12.5135,99242.692405238,0
+EFT.US,D,20210311,000000,12.5975,12.6223,12.3914,12.42,215192.77472912,0
+EFT.US,D,20210312,000000,12.4447,12.4447,12.3187,12.3456,115710.14802741,0
+EFT.US,D,20210315,000000,12.42,12.4277,12.3284,12.3456,143858.94631879,0
+EFT.US,D,20210316,000000,12.3818,12.4524,12.3456,12.4524,75363.467293247,0
+EFT.US,D,20210317,000000,12.4793,12.5059,12.4793,12.4876,78934.192543637,0
+EFT.US,D,20210318,000000,12.4876,12.5059,12.4793,12.4972,116569.3014034,0
+EFT.US,D,20210319,000000,12.5498,12.5689,12.4706,12.5059,68993.159334802,0
+EFT.US,D,20210322,000000,12.5784,12.5784,12.5325,12.5498,113392.52940833,0
+EFT.US,D,20210323,000000,12.5518,12.5804,12.5345,12.5518,107958.90817929,0
+EFT.US,D,20210324,000000,12.5994,12.607,12.5611,12.5708,81262.288642926,0
+EFT.US,D,20210325,000000,12.5994,12.607,12.5592,12.5898,92061.427479716,0
+EFT.US,D,20210326,000000,12.6328,12.649,12.6156,12.6328,159595.07382337,0
+EFT.US,D,20210329,000000,12.6328,12.6585,12.5994,12.607,88078.937257668,0
+EFT.US,D,20210330,000000,12.6406,12.649,12.5994,12.6243,203398.27527383,0
+EFT.US,D,20210331,000000,12.6328,12.6585,12.5611,12.5708,141606.28807691,0
+EFT.US,D,20210401,000000,12.6243,12.6406,12.5611,12.5804,128256.9305607,0
+EFT.US,D,20210405,000000,12.5994,12.6243,12.5518,12.5611,101441.91549813,0
+EFT.US,D,20210406,000000,12.5994,12.607,12.5153,12.5431,170752.54248283,0
+EFT.US,D,20210407,000000,12.5518,12.607,12.525,12.607,145411.70888367,0
+EFT.US,D,20210408,000000,12.607,12.7589,12.5708,12.7216,200011.95367487,0
+EFT.US,D,20210409,000000,12.7398,12.7589,12.7132,12.7301,124022.98081399,0
+EFT.US,D,20210412,000000,12.7589,12.7684,12.607,12.6243,182154.13643082,0
+EFT.US,D,20210413,000000,12.6585,12.6585,12.607,12.6406,65682.275593242,0
+EFT.US,D,20210414,000000,12.649,12.6702,12.5708,12.649,597239.42156057,0
+EFT.US,D,20210415,000000,12.6949,12.6949,12.5994,12.6156,106529.77988074,0
+EFT.US,D,20210416,000000,12.5994,12.6281,12.5898,12.5898,106602.07449407,0
+EFT.US,D,20210419,000000,12.6328,12.6406,12.605,12.6156,73370.650560194,0
+EFT.US,D,20210420,000000,12.6328,12.6406,12.5718,12.607,217119.58333695,0
+EFT.US,D,20210421,000000,12.6156,12.6406,12.607,12.6156,83163.951298283,0
+EFT.US,D,20210422,000000,12.65,12.65,12.5814,12.5907,92994.970965072,0
+EFT.US,D,20210423,000000,12.6338,12.6594,12.5718,12.6253,111686.79563261,0
+EFT.US,D,20210426,000000,12.608,12.6253,12.6003,12.6128,90452.086521793,0
+EFT.US,D,20210427,000000,12.6165,12.6415,12.5907,12.5907,60580.79048639,0
+EFT.US,D,20210428,000000,12.6165,12.65,12.5718,12.6415,188459.48401207,0
+EFT.US,D,20210429,000000,12.65,12.65,12.5718,12.5907,140284.03007633,0
+EFT.US,D,20210430,000000,12.608,12.6692,12.605,12.6692,82042.860917437,0
+EFT.US,D,20210503,000000,12.6692,12.7703,12.6461,12.7703,104212.16126163,0
+EFT.US,D,20210504,000000,12.7703,12.7798,12.714,12.7235,73197.772136978,0
+EFT.US,D,20210505,000000,12.7605,12.8208,12.7418,12.8113,90292.828822831,0
+EFT.US,D,20210506,000000,12.8305,12.8484,12.8035,12.8113,78814.749269417,0
+EFT.US,D,20210507,000000,12.8484,12.8744,12.7798,12.795,77973.407609773,0
+EFT.US,D,20210510,000000,12.8208,12.8484,12.7605,12.7798,111248.83696047,0
+EFT.US,D,20210511,000000,12.7798,12.7798,12.6959,12.714,64697.392454932,0
+EFT.US,D,20210512,000000,12.7418,12.7418,12.5621,12.6003,196131.0950107,0
+EFT.US,D,20210513,000000,12.6786,12.7418,12.6692,12.7319,196735.64561793,0
+EFT.US,D,20210514,000000,12.795,12.795,12.7235,12.7319,93452.836849585,0
+EFT.US,D,20210517,000000,12.7511,12.8035,12.714,12.7319,80265.880276397,0
+EFT.US,D,20210518,000000,12.7511,12.7605,12.7235,12.7511,148536.09347776,0
+EFT.US,D,20210519,000000,12.7511,12.757,12.7043,12.7319,121315.59993165,0
+EFT.US,D,20210520,000000,12.7521,12.8314,12.7329,12.8123,172150.23834083,0
+EFT.US,D,20210521,000000,12.8408,12.8408,12.7807,12.796,104783.18393225,0
+EFT.US,D,20210524,000000,12.8408,12.8408,12.8123,12.8218,64772.830312332,0
+EFT.US,D,20210525,000000,12.8408,12.8408,12.7807,12.8123,144906.69433828,0
+EFT.US,D,20210526,000000,12.8218,12.8667,12.7884,12.8218,214208.93933883,0
+EFT.US,D,20210527,000000,12.8504,12.8504,12.796,12.8218,88248.672436823,0
+EFT.US,D,20210528,000000,12.8504,12.8551,12.7884,12.8408,70849.768825322,0
+EFT.US,D,20210601,000000,12.8408,12.8667,12.8246,12.8314,121670.78651025,0
+EFT.US,D,20210602,000000,12.8581,12.9039,12.8218,12.8408,190986.65223505,0
+EFT.US,D,20210603,000000,12.8581,12.9134,12.8123,12.8581,120417.67987894,0
+EFT.US,D,20210604,000000,12.8857,12.942,12.8857,12.9229,94315.133469618,0
+EFT.US,D,20210607,000000,12.9134,12.9325,12.8581,12.8953,51631.974652002,0
+EFT.US,D,20210608,000000,12.9229,12.942,12.8762,12.942,64234.28783032,0
+EFT.US,D,20210609,000000,12.942,12.942,12.8581,12.8762,77619.268779189,0
+EFT.US,D,20210610,000000,12.8762,12.9229,12.8581,12.8581,75584.542125356,0
+EFT.US,D,20210611,000000,12.9039,12.9593,12.8591,12.9593,139752.82183045,0
+EFT.US,D,20210614,000000,12.9668,13.0204,12.9668,12.983,231512.49788056,0
+EFT.US,D,20210615,000000,12.9668,12.9928,12.942,12.942,133081.81019042,0
+EFT.US,D,20210616,000000,12.9928,13.0204,12.942,13.0022,79527.217922665,0
+EFT.US,D,20210617,000000,13.0204,13.0204,12.9515,12.9593,93649.813477248,0
+EFT.US,D,20210618,000000,12.9593,12.9928,12.8581,12.9039,180847.59465053,0
+EFT.US,D,20210621,000000,12.9515,12.9668,12.8857,12.8953,839585.63396257,0
+EFT.US,D,20210622,000000,12.9496,12.9496,12.8933,12.9115,99391.472624004,0
+EFT.US,D,20210623,000000,12.9496,12.9573,12.902,12.9401,91857.116615917,0
+EFT.US,D,20210624,000000,12.9573,12.9658,12.902,12.9115,160886.9471314,0
+EFT.US,D,20210625,000000,12.9401,12.9573,12.9115,12.9209,49566.863305606,0
+EFT.US,D,20210628,000000,12.9209,12.9726,12.8838,12.9658,145323.69805002,0
+EFT.US,D,20210629,000000,12.9658,13.0461,12.9573,13.0012,111222.64325998,0
+EFT.US,D,20210630,000000,13.0461,13.088,13.0106,13.0106,97531.719889424,0
+EFT.US,D,20210701,000000,13.0288,13.0929,12.9918,12.9918,101094.06315566,0
+EFT.US,D,20210702,000000,13.0106,13.0461,12.9496,12.9726,71312.873449933,0
+EFT.US,D,20210706,000000,13.0106,13.0106,12.8933,12.9307,259091.32124933,0
+EFT.US,D,20210707,000000,12.9573,12.9573,12.8933,12.902,94659.842568028,0
+EFT.US,D,20210708,000000,12.902,12.9496,12.8933,12.9115,168056.6868287,0
+EFT.US,D,20210709,000000,12.9658,12.9658,12.9115,12.9496,99803.23759566,0
+EFT.US,D,20210712,000000,12.9573,13.0747,12.9496,13.0194,309854.71279318,0
+EFT.US,D,20210713,000000,13.0367,13.0556,13.0194,13.0556,186026.61311082,0
+EFT.US,D,20210714,000000,13.0653,13.0929,13.0106,13.0288,186953.87010807,0
+EFT.US,D,20210715,000000,13.0288,13.0367,12.9573,12.9821,184708.54610234,0
+EFT.US,D,20210716,000000,13.0106,13.0461,12.9209,12.9307,915954.93935451,0
+EFT.US,D,20210719,000000,12.9401,12.9496,12.8198,12.9115,111744.42177367,0
+EFT.US,D,20210720,000000,12.902,13.0288,12.8933,13.0194,70580.497584315,0
+EFT.US,D,20210721,000000,13.0653,13.0747,13.0106,13.0556,182847.74561973,0
+EFT.US,D,20210722,000000,13.1101,13.1101,12.881,12.9372,146425.92896652,0
+EFT.US,D,20210723,000000,12.9372,12.9801,12.9001,12.9372,118608.2190493,0
+EFT.US,D,20210726,000000,12.9563,12.9993,12.8905,12.9993,198026.47117795,0
+EFT.US,D,20210727,000000,12.9631,12.9898,12.8618,12.9182,175485.22028683,0
+EFT.US,D,20210728,000000,12.9469,12.9706,12.9086,12.9469,116671.98070931,0
+EFT.US,D,20210729,000000,12.9372,12.9706,12.9182,12.9277,80104.527081397,0
+EFT.US,D,20210730,000000,12.9372,13.1281,12.9086,13.1281,171354.99759403,0
+EFT.US,D,20210802,000000,13.0727,13.1798,13.0633,13.1005,154850.87079117,0
+EFT.US,D,20210803,000000,13.1005,13.1444,13.0536,13.1101,196727.26363379,0
+EFT.US,D,20210804,000000,13.1281,13.3084,13.1072,13.3084,153649.10381283,0
+EFT.US,D,20210805,000000,13.3009,13.3726,13.2828,13.3084,84413.914685523,0
+EFT.US,D,20210806,000000,13.38,13.6894,13.3439,13.6712,185105.6426017,0
+EFT.US,D,20210809,000000,13.7638,14.0262,13.6807,13.9174,131230.43943999,0
+EFT.US,D,20210810,000000,14.0091,14.0444,13.2913,13.3897,286685.86083841,0
+EFT.US,D,20210811,000000,13.5548,13.8717,13.3009,13.718,240907.65437125,0
+EFT.US,D,20210812,000000,13.6712,13.6712,13.507,13.5453,113882.87548144,0
+EFT.US,D,20210813,000000,13.6368,13.7085,13.4087,13.5167,153648.05606481,0
+EFT.US,D,20210816,000000,13.4984,13.5625,13.3629,13.38,95378.597709391,0
+EFT.US,D,20210817,000000,13.4087,13.4822,13.3993,13.4087,31541.406378455,0
+EFT.US,D,20210818,000000,13.4087,13.4545,13.4087,13.4545,51337.557458528,0
+EFT.US,D,20210819,000000,13.4279,13.4984,13.3897,13.4738,86991.374813446,0
+EFT.US,D,20210820,000000,13.5815,13.5815,13.4738,13.5625,37953.624257677,0
+EFT.US,D,20210823,000000,13.5339,13.5606,13.4336,13.4614,110682.00528193,0
+EFT.US,D,20210824,000000,13.4614,13.5701,13.4614,13.5147,50449.067138009,0
+EFT.US,D,20210825,000000,13.5701,13.5701,13.4974,13.5339,65754.570206587,0
+EFT.US,D,20210826,000000,13.5433,13.5433,13.3066,13.3325,81237.142690457,0
+EFT.US,D,20210827,000000,13.4059,13.4516,13.3066,13.3505,103811.92151819,0
+EFT.US,D,20210830,000000,13.4614,13.5701,13.3505,13.5241,89977.456668966,0
+EFT.US,D,20210831,000000,13.6445,13.7533,13.4614,13.7533,145488.19448908,0
+EFT.US,D,20210901,000000,13.844,13.844,13.2876,13.3963,248383.33649025,0
+EFT.US,D,20210902,000000,13.4432,13.5241,13.3869,13.5241,129848.4598023,0
+EFT.US,D,20210903,000000,13.4974,13.5147,13.3869,13.4708,64587.378912886,0
+EFT.US,D,20210907,000000,13.4708,13.6703,13.4708,13.654,77343.711050065,0
+EFT.US,D,20210908,000000,13.6979,13.7533,13.6445,13.7533,55716.09643194,0
+EFT.US,D,20210909,000000,13.7438,13.9365,13.7304,13.9365,95642.6302103,0
+EFT.US,D,20210910,000000,13.9547,14.2383,13.95,14.1838,194836.07845862,0
+EFT.US,D,20210913,000000,14.1914,14.3747,14.0272,14.0548,77623.459771267,0
+EFT.US,D,20210914,000000,14.0548,14.1647,13.9547,13.991,70954.54362727,0
+EFT.US,D,20210915,000000,14.0453,14.0453,13.8535,13.9271,84816.249925005,0
+EFT.US,D,20210916,000000,13.8812,13.886,13.8268,13.8392,60224.556159766,0
+EFT.US,D,20210917,000000,13.8812,13.9451,13.8182,13.8535,105572.13819094,0
+EFT.US,D,20210920,000000,13.844,13.9051,13.6159,13.6884,97382.939670659,0
+EFT.US,D,20210921,000000,13.7991,13.7991,13.6445,13.6445,52780.306481354,0
+EFT.US,D,20210922,000000,13.7152,13.7332,13.5034,13.5777,111987.49931419,0
+EFT.US,D,20210923,000000,13.5872,13.6865,13.5034,13.5681,67244.467890289,0
+EFT.US,D,20210924,000000,13.614,13.6683,13.4585,13.6521,135689.65501091,0
+EFT.US,D,20210927,000000,13.696,13.696,13.5872,13.6234,42160.332555895,0
+EFT.US,D,20210928,000000,13.6234,13.7428,13.5213,13.7428,72102.875456622,0
+EFT.US,D,20210929,000000,13.696,13.8354,13.6608,13.8354,68978.49086253,0
+EFT.US,D,20210930,000000,13.9271,14.0091,13.3287,13.3839,420330.31171528,0
+EFT.US,D,20211001,000000,13.4678,13.5968,13.3287,13.4774,109947.53392027,0
+EFT.US,D,20211004,000000,13.5117,13.5586,13.4126,13.4678,50517.170759275,0
+EFT.US,D,20211005,000000,13.5213,13.5968,13.4678,13.5499,80081.476624969,0
+EFT.US,D,20211006,000000,13.6608,13.696,13.5034,13.696,86642.474722958,0
+EFT.US,D,20211007,000000,13.7888,13.7888,13.6807,13.7428,105488.31834936,0
+EFT.US,D,20211008,000000,13.7715,13.779,13.6521,13.779,51223.352924406,0
+EFT.US,D,20211011,000000,13.779,13.8259,13.678,13.779,57217.519343856,0
+EFT.US,D,20211012,000000,13.7618,13.7982,13.7247,13.779,30908.566574689,0
+EFT.US,D,20211013,000000,13.7247,13.8382,13.7247,13.7982,85721.504213835,0
+EFT.US,D,20211014,000000,13.843,13.9271,13.8173,13.9271,70282.937146783,0
+EFT.US,D,20211015,000000,13.8622,13.991,13.696,13.7524,132614.51457373,0
+EFT.US,D,20211018,000000,13.7152,13.8707,13.7152,13.8525,75666.266470876,0
+EFT.US,D,20211019,000000,13.8525,14.0099,13.8077,13.9728,128193.01793151,0
+EFT.US,D,20211020,000000,14.0177,14.074,13.8173,13.9547,119259.91831742,0
+EFT.US,D,20211021,000000,13.971,14.0157,13.7858,13.8144,109045.4228755,0
+EFT.US,D,20211022,000000,13.8402,14.0626,13.74,13.9251,109056.94810372,0
+EFT.US,D,20211025,000000,13.9061,13.9061,13.6645,13.7304,105675.86524486,0
+EFT.US,D,20211026,000000,13.74,13.7686,13.5834,13.7122,151357.67889421,0
+EFT.US,D,20211027,000000,13.74,13.7686,13.6789,13.7304,51047.331257133,0
+EFT.US,D,20211028,000000,13.7495,13.8229,13.7027,13.7953,79137.455659418,0
+EFT.US,D,20211029,000000,13.8229,13.8497,13.7122,13.8402,62127.266563144,0
+EFT.US,D,20211101,000000,13.8497,13.8878,13.7781,13.8688,55725.526164114,0
+EFT.US,D,20211102,000000,13.9156,13.9347,13.8402,13.9061,76367.20989591,0
+EFT.US,D,20211103,000000,13.9433,13.966,13.8402,13.8975,55619.703614147,0
+EFT.US,D,20211104,000000,13.9251,13.9986,13.8497,13.9891,82837.053916205,0
+EFT.US,D,20211105,000000,14.0349,14.1284,14.0157,14.0539,96437.870957087,0
+EFT.US,D,20211108,000000,14.1284,14.137,14.0539,14.0817,54064.845553237,0
+EFT.US,D,20211109,000000,14.1007,14.1007,13.9061,14.0157,73129.668515712,0
+EFT.US,D,20211110,000000,14.073,14.0912,13.8497,13.9527,133787.99235555,0
+EFT.US,D,20211111,000000,13.9891,14.032,13.8326,13.9156,83552.665813511,0
+EFT.US,D,20211112,000000,13.8783,13.9527,13.8326,13.8783,52350.729793367,0
+EFT.US,D,20211115,000000,13.8878,13.9433,13.7953,13.8402,48619.699095994,0
+EFT.US,D,20211116,000000,13.8783,13.8975,13.7953,13.8402,78834.656481788,0
+EFT.US,D,20211117,000000,13.8229,13.9251,13.7953,13.8144,95530.521172216,0
+EFT.US,D,20211118,000000,13.8229,13.8975,13.6932,13.8229,78744.550152111,0
+EFT.US,D,20211119,000000,13.8783,13.9108,13.7027,13.7495,56126.813655576,0
+EFT.US,D,20211122,000000,13.7667,13.821,13.6722,13.7934,94537.256049748,0
+EFT.US,D,20211123,000000,13.7751,13.803,13.6817,13.7751,112455.84267891,0
+EFT.US,D,20211124,000000,13.803,13.8307,13.7381,13.7381,58911.727891356,0
+EFT.US,D,20211126,000000,13.7934,13.803,13.5709,13.803,34334.70259839,0
+EFT.US,D,20211129,000000,13.7572,13.7934,13.7381,13.7572,36498.30225862,0
+EFT.US,D,20211130,000000,13.821,13.9567,13.6169,13.6817,82468.246613346,0
+EFT.US,D,20211201,000000,13.6817,13.7485,13.5433,13.5529,83558.952301628,0
+EFT.US,D,20211202,000000,13.6169,13.7667,13.4497,13.7667,104881.67224608,0
+EFT.US,D,20211203,000000,13.7751,13.7982,13.5616,13.5709,107115.47102362,0
+EFT.US,D,20211206,000000,13.5433,13.5473,13.4688,13.5053,83307.492776951,0
+EFT.US,D,20211207,000000,13.5147,13.6722,13.5147,13.5529,138691.45308671,0
+EFT.US,D,20211208,000000,13.5996,13.6082,13.4461,13.5616,106479.4879758,0
+EFT.US,D,20211209,000000,13.5339,13.6082,13.5053,13.5529,40666.243880116,0
+EFT.US,D,20211210,000000,13.6359,13.6627,13.5996,13.655,63842.430071034,0
+EFT.US,D,20211213,000000,13.655,13.7104,13.5147,13.5616,92056.188739617,0
+EFT.US,D,20211214,000000,13.5053,13.6169,13.4812,13.5996,60464.490456227,0
+EFT.US,D,20211215,000000,13.6455,13.7381,13.6082,13.7008,134551.80066175,0
+EFT.US,D,20211216,000000,13.6817,13.7381,13.6359,13.7104,65469.582745288,0
+EFT.US,D,20211217,000000,13.7199,13.8125,13.6169,13.803,87291.030747019,0
+EFT.US,D,20211220,000000,13.7572,13.821,13.6722,13.6913,89240.889811272,0
+EFT.US,D,20211221,000000,13.8125,13.9241,13.6722,13.6913,65843.628788243,0
+EFT.US,D,20211222,000000,13.6894,13.8021,13.6894,13.7361,65360.616951262,0
+EFT.US,D,20211223,000000,13.886,13.9603,13.8201,13.8955,81501.175191365,0
+EFT.US,D,20211227,000000,13.9231,14.073,13.9137,13.9786,57123.222022102,0
+EFT.US,D,20211228,000000,14.0252,14.2314,13.9231,14.1007,126269.35256775,0
+EFT.US,D,20211229,000000,14.138,14.138,13.97,14.0635,89793.053017538,0
+EFT.US,D,20211230,000000,14.1094,14.1188,13.9976,14.0444,81593.377017081,0
+EFT.US,D,20211231,000000,14.1284,14.2314,13.9976,14.073,104790.51816837,0
+EFT.US,D,20220103,000000,14.0912,14.0912,13.9976,14.0157,114705.35767674,0
+EFT.US,D,20220104,000000,14.0635,14.073,13.9231,13.9786,106218.59871896,0
+EFT.US,D,20220105,000000,13.9327,14.0635,13.4289,14.0157,138500.76294717,0
+EFT.US,D,20220106,000000,14.1094,14.1094,13.8765,14.0444,140893.81942366,0
+EFT.US,D,20220107,000000,14.0252,14.1847,13.8955,14.0817,82504.91779403,0
+EFT.US,D,20220110,000000,14.1561,14.5578,14.0817,14.3707,163024.35309115,0
+EFT.US,D,20220111,000000,14.4271,14.4271,13.9786,14.3707,155998.1548725,0
+EFT.US,D,20220112,000000,14.4271,14.4271,14.2869,14.3527,90155.573832279,0
+EFT.US,D,20220113,000000,14.4091,14.4281,14.1934,14.2124,178379.10031665,0
+EFT.US,D,20220114,000000,14.2028,14.2916,13.8021,13.8574,216520.2714698,0
+EFT.US,D,20220118,000000,13.8669,13.8669,13.6244,13.6703,243881.16325052,0
+EFT.US,D,20220119,000000,13.8115,13.8669,13.6435,13.7552,206446.17426249,0
+EFT.US,D,20220120,000000,13.8201,13.8478,13.6064,13.6435,205065.24237282,0
+EFT.US,D,20220121,000000,13.6045,13.8106,13.2189,13.5089,1115070.0207247,0
+EFT.US,D,20220124,000000,13.1434,13.2379,12.8618,12.9658,355746.07604646,0
+EFT.US,D,20220125,000000,12.796,13.1625,12.6653,13.0403,181480.4344543,0
+EFT.US,D,20220126,000000,13.2665,13.2761,13.0403,13.2475,182009.54720414,0
+EFT.US,D,20220127,000000,13.2475,13.4165,13.2283,13.4067,163143.79636536,0
+EFT.US,D,20220128,000000,13.4067,13.4452,13.2941,13.4067,120143.16989785,0
+EFT.US,D,20220131,000000,13.3782,13.5473,13.34,13.491,84491.448038965,0
+EFT.US,D,20220201,000000,13.5376,13.6969,13.528,13.6969,98873.88510238,0
+EFT.US,D,20220202,000000,13.6874,13.7447,13.6598,13.678,104793.66141246,0
+EFT.US,D,20220203,000000,13.4728,13.6683,13.4728,13.5187,103449.40070346,0
+EFT.US,D,20220204,000000,13.4822,13.6598,13.4822,13.5853,61172.768117398,0
+EFT.US,D,20220207,000000,13.5473,13.6511,13.5376,13.5853,106689.0375797,0
+EFT.US,D,20220208,000000,13.528,13.6683,13.528,13.613,109225.63553485,0
+EFT.US,D,20220209,000000,13.613,13.6598,13.5662,13.5948,110604.47192849,0
+EFT.US,D,20220210,000000,13.4994,13.6417,13.4994,13.5376,72738.858504446,0
+EFT.US,D,20220211,000000,13.5759,13.5853,13.3973,13.4165,94468.104680463,0
+EFT.US,D,20220214,000000,13.3782,13.4165,13.1348,13.153,89345.66461322,0
+EFT.US,D,20220215,000000,13.1072,13.5376,13.1072,13.491,191618.44429079,0
+EFT.US,D,20220216,000000,13.3878,13.6045,13.3878,13.5759,53464.485938074,0
+EFT.US,D,20220217,000000,13.5929,13.6207,13.4136,13.4422,58328.132244506,0
+EFT.US,D,20220218,000000,13.3944,13.4595,13.2436,13.2627,82927.16024588,0
+EFT.US,D,20220222,000000,13.2436,13.2436,13.0737,13.0832,71823.126735421,0
+EFT.US,D,20220223,000000,13.0832,13.0832,12.9325,12.9697,155203.96187373,0
+EFT.US,D,20220224,000000,12.7149,12.9039,12.649,12.7723,187344.68011934,0
+EFT.US,D,20220225,000000,12.7437,13.1119,12.6594,13.0259,156654.04513269,0
+EFT.US,D,20220228,000000,12.8753,13.2054,12.8753,13.2054,101798.14982475,0
+EFT.US,D,20220301,000000,13.0832,13.1673,12.8943,12.9229,187760.63608307,0
+EFT.US,D,20220302,000000,12.8943,13.1024,12.8943,13.0643,66146.427965873,0
+EFT.US,D,20220303,000000,13.0643,13.1395,13.0175,13.0643,90354.64595598,0
+EFT.US,D,20220304,000000,12.9603,13.0643,12.8188,12.9039,206286.91656352,0
+EFT.US,D,20220307,000000,12.8657,12.9392,12.6119,12.6213,135677.08203466,0
+EFT.US,D,20220308,000000,12.4706,12.7339,12.3761,12.6682,212409.95598938,0
+EFT.US,D,20220309,000000,12.7149,12.7912,12.6585,12.6871,108752.05343004,0
+EFT.US,D,20220310,000000,12.5079,12.6539,12.5079,12.5735,85734.077190069,0
+EFT.US,D,20220311,000000,12.5735,12.649,12.3942,12.3942,115332.95874042,0
+EFT.US,D,20220314,000000,12.357,12.4228,12.0639,12.0831,146196.47215026,0
+EFT.US,D,20220315,000000,12.0639,12.1967,12.0639,12.1775,157760.46704128,0
+EFT.US,D,20220316,000000,12.2061,12.3848,12.2061,12.253,79071.447534189,0
+EFT.US,D,20220317,000000,12.2721,12.4228,12.2357,12.3665,79413.013388541,0
+EFT.US,D,20220318,000000,12.442,12.442,12.357,12.4134,91697.858916955,0
+EFT.US,D,20220321,000000,12.3761,12.4134,12.3092,12.3092,91523.932745721,0
+EFT.US,D,20220322,000000,12.3761,12.4706,12.357,12.461,72736.763008408,0
+EFT.US,D,20220323,000000,12.5059,12.5917,12.3828,12.4114,100959.95140917,0
+EFT.US,D,20220324,000000,12.4304,12.459,12.316,12.3446,88857.414036141,0
+EFT.US,D,20220325,000000,12.3922,12.3922,12.212,12.2214,118782.14522053,0
+EFT.US,D,20220328,000000,12.2597,12.3255,12.1928,12.2597,196839.37267187,0
+EFT.US,D,20220329,000000,12.3828,12.4066,12.3073,12.3732,116313.65088665,0
+EFT.US,D,20220330,000000,12.4018,12.459,12.3828,12.4304,83502.373908574,0
+EFT.US,D,20220331,000000,12.4963,12.5536,12.44,12.544,217898.06011541,0
+EFT.US,D,20220401,000000,12.611,12.7245,12.5824,12.6862,150475.47506182,0
+EFT.US,D,20220404,000000,12.7053,12.838,12.6575,12.8094,114608.96485893,0
+EFT.US,D,20220405,000000,12.9049,12.9049,12.7339,12.8667,143733.21655646,0
+EFT.US,D,20220406,000000,12.8667,12.9144,12.7531,12.9049,200604.97905388,0
+EFT.US,D,20220407,000000,12.9335,13.0375,12.8762,13.0002,97914.147916536,0
+EFT.US,D,20220408,000000,13.0375,13.0565,12.9049,12.9239,86619.424266531,0
+EFT.US,D,20220411,000000,12.9239,12.9603,12.8188,12.8295,94713.277717021,0
+EFT.US,D,20220412,000000,12.8188,12.9362,12.7625,12.8094,90890.045193934,0
+EFT.US,D,20220413,000000,12.7531,12.8571,12.688,12.7999,101984.64897222,0
+EFT.US,D,20220414,000000,12.8285,12.9144,12.7625,12.7625,74877.312212208,0
+EFT.US,D,20220418,000000,12.7817,12.8188,12.6959,12.6959,87914.440818608,0
+EFT.US,D,20220419,000000,12.6767,12.8857,12.6767,12.8474,120770.77096151,0
+EFT.US,D,20220420,000000,12.8474,12.8571,12.6959,12.7149,276484.98612073,0
+EFT.US,D,20220421,000000,12.7418,12.7798,12.6175,12.6461,136218.76776074,0
+EFT.US,D,20220422,000000,12.6461,12.6845,12.2549,12.3503,456582.39318932,0
+EFT.US,D,20220425,000000,12.2454,12.2929,12.1785,12.2549,158967.47275971,0
+EFT.US,D,20220426,000000,12.2071,12.274,11.644,12.0831,384827.37007516,0
+EFT.US,D,20220427,000000,12.0735,12.188,12.0448,12.0639,541866.98647902,0
+EFT.US,D,20220428,000000,12.0735,12.1404,12.0258,12.1022,204773.9684234,0
+EFT.US,D,20220429,000000,12.0925,12.1308,12.0545,12.0545,141585.33311652,0
+EFT.US,D,20220502,000000,12.0448,12.1022,11.8922,11.959,176517.25208602,0
+EFT.US,D,20220503,000000,11.873,11.959,11.873,11.9304,130577.69242385,0
+EFT.US,D,20220504,000000,11.8827,12.0545,11.8827,12.0258,115095.11993999,0
+EFT.US,D,20220505,000000,11.9494,11.9685,11.835,11.854,93108.127751177,0
+EFT.US,D,20220506,000000,11.873,11.9209,11.7791,11.854,155245.87179451,0
+EFT.US,D,20220509,000000,11.749,11.8158,11.6823,11.7777,147472.62923798,0
+EFT.US,D,20220510,000000,11.8063,11.9685,11.7383,11.7777,175172.99137703,0
+EFT.US,D,20220511,000000,11.7967,11.8063,11.4436,11.539,167903.71561786,0
+EFT.US,D,20220512,000000,11.5008,11.5008,11.2623,11.3481,102324.11933053,0
+EFT.US,D,20220513,000000,11.3672,11.5104,11.3357,11.4054,116940.20420229,0
+EFT.US,D,20220516,000000,11.3576,11.3958,11.2623,11.2813,78615.677145716,0
+EFT.US,D,20220517,000000,11.329,11.4436,11.329,11.4341,66627.344306814,0
+EFT.US,D,20220518,000000,11.3958,11.4249,11.3386,11.3672,115204.085734,0
+EFT.US,D,20220519,000000,11.3672,11.4341,11.2854,11.4054,116177.44364411,0
+EFT.US,D,20220520,000000,11.4531,11.5294,11.3958,11.4722,520436.34848856,0
+EFT.US,D,20220523,000000,11.5088,11.5376,11.4319,11.499,72893.493905213,0
+EFT.US,D,20220524,000000,11.48,11.5088,11.3166,11.4319,78618.713344831,0
+EFT.US,D,20220525,000000,11.4126,11.4607,11.2974,11.4607,101030.34507846,0
+EFT.US,D,20220526,000000,11.499,11.7201,11.4126,11.624,79770.002926689,0
+EFT.US,D,20220527,000000,11.6817,11.8066,11.6817,11.7969,95791.248816717,0
+EFT.US,D,20220531,000000,11.7873,11.8354,11.7489,11.7969,83393.546357471,0
+EFT.US,D,20220601,000000,11.8161,11.8834,11.7498,11.8257,82917.832669489,0
+EFT.US,D,20220602,000000,11.8449,11.8449,11.7393,11.8066,106223.63958469,0
+EFT.US,D,20220603,000000,11.7201,11.8643,11.7201,11.7969,137194.99485504,0
+EFT.US,D,20220606,000000,11.7585,11.8449,11.6625,11.7873,113626.86879461,0
+EFT.US,D,20220607,000000,11.7681,11.8354,11.7008,11.8161,88235.000105411,0
+EFT.US,D,20220608,000000,11.7969,11.7969,11.7105,11.7585,118769.15680038,0
+EFT.US,D,20220609,000000,11.6913,11.8066,11.6913,11.7393,78523.98698683,0
+EFT.US,D,20220610,000000,11.7201,11.893,11.6049,11.893,128290.71720295,0
+EFT.US,D,20220613,000000,11.5471,11.7393,11.5471,11.6337,146992.40673971,0
+EFT.US,D,20220614,000000,11.6337,11.8161,11.624,11.7105,62034.314051742,0
+EFT.US,D,20220615,000000,11.8354,11.8546,11.624,11.6913,50051.950239117,0
+EFT.US,D,20220616,000000,11.6529,11.6529,11.0188,11.0668,205344.88421729,0
+EFT.US,D,20220617,000000,11.0573,11.1917,11.0476,11.1629,77971.243073659,0
+EFT.US,D,20220621,000000,11.2398,11.3262,11.1724,11.2012,81350.163492024,0
+EFT.US,D,20220622,000000,11.1511,11.2179,11.1221,11.1607,63004.873817278,0
+EFT.US,D,20220623,000000,11.1221,11.2478,11.1221,11.2091,105372.43059449,0
+EFT.US,D,20220624,000000,11.2478,11.4025,11.2478,11.3638,69160.189631672,0
+EFT.US,D,20220627,000000,11.3444,11.4701,11.3058,11.4701,77873.585628294,0
+EFT.US,D,20220628,000000,11.4508,11.5765,11.4508,11.4799,47627.441129278,0
+EFT.US,D,20220629,000000,11.4799,11.5379,11.4218,11.4508,58050.015194303,0
+EFT.US,D,20220630,000000,11.5669,11.5669,11.1897,11.3928,186704.69779497,0
+EFT.US,D,20220701,000000,11.3154,11.4895,11.3154,11.4508,65620.857188757,0
+EFT.US,D,20220705,000000,11.4605,11.5185,11.2478,11.3734,133592.99745528,0
+EFT.US,D,20220706,000000,11.4218,11.4411,11.2381,11.2961,79150.557748365,0
+EFT.US,D,20220707,000000,11.3348,11.4508,11.2478,11.3252,74100.572457335,0
+EFT.US,D,20220708,000000,11.3252,11.4025,11.2479,11.3154,27280.674020992,0
+EFT.US,D,20220711,000000,11.3058,11.3348,11.1994,11.2671,94130.939995792,0
+EFT.US,D,20220712,000000,11.3058,11.3638,11.2768,11.2961,74345.627026125,0
+EFT.US,D,20220713,000000,11.2768,11.3252,11.1897,11.3058,66299.151691402,0
+EFT.US,D,20220714,000000,11.2091,11.2864,11.2091,11.2284,22073.522930569,0
+EFT.US,D,20220715,000000,11.2284,11.3832,11.1897,11.3058,79099.89245777,0
+EFT.US,D,20220718,000000,11.3734,11.4411,11.2768,11.3348,65051.131165958,0
+EFT.US,D,20220719,000000,11.3348,11.4799,11.2478,11.4315,128790.13470407,0
+EFT.US,D,20220720,000000,11.4991,11.4991,11.4025,11.4121,58176.161428027,0
+EFT.US,D,20220721,000000,11.3323,11.6243,11.3323,11.5757,49565.15716121,0
+EFT.US,D,20220722,000000,11.6342,11.8192,11.6162,11.712,45188.468016792,0
+EFT.US,D,20220725,000000,11.6731,11.79,11.6731,11.712,42016.626646699,0
+EFT.US,D,20220726,000000,11.751,11.751,11.6243,11.6535,34771.105589499,0
+EFT.US,D,20220727,000000,11.6828,11.7996,11.5855,11.6926,52687.69529757,0
+EFT.US,D,20220728,000000,11.7412,11.9554,11.7169,11.897,65381.223682158,0
+EFT.US,D,20220729,000000,12.082,12.1696,11.9074,12.1599,57481.407627307,0
+EFT.US,D,20220801,000000,12.1208,12.2474,12.082,12.2085,61019.941798282,0
+EFT.US,D,20220802,000000,12.2573,12.3253,12.1307,12.3253,38184.327374738,0
+EFT.US,D,20220803,000000,12.3449,12.5297,12.2435,12.4519,72352.495501724,0
+EFT.US,D,20220804,000000,12.5297,12.705,12.3449,12.6077,138684.86073463,0
+EFT.US,D,20220805,000000,12.6369,12.6369,12.4714,12.5201,79539.468968867,0
+EFT.US,D,20220808,000000,12.5882,12.5882,12.5104,12.5589,35732.518647274,0
+EFT.US,D,20220809,000000,12.5785,12.598,12.4909,12.5201,52883.881081798,0
+EFT.US,D,20220810,000000,12.5589,12.6272,12.5201,12.5882,50518.353013363,0
+EFT.US,D,20220811,000000,12.705,12.8705,12.5104,12.5589,80086.940293433,0
+EFT.US,D,20220812,000000,12.6272,12.705,12.5688,12.6077,34321.213581694,0
+EFT.US,D,20220815,000000,12.8413,12.8413,12.5493,12.6174,58176.788653068,0
+EFT.US,D,20220816,000000,12.6174,12.705,12.4909,12.6272,89838.709065344,0
+EFT.US,D,20220817,000000,12.6954,12.6954,12.3935,12.4422,135977.29148218,0
+EFT.US,D,20220818,000000,12.4227,12.4909,12.3351,12.4227,52578.81732308,0
+EFT.US,D,20220819,000000,12.3351,12.3935,12.2281,12.2573,31149.372211603,0
+EFT.US,D,20220822,000000,12.2377,12.2377,12.1307,12.1599,18177.485986571,0
+EFT.US,D,20220823,000000,12.1677,12.2068,12.148,12.1774,17147.346595271,0
+EFT.US,D,20220824,000000,12.1774,12.3147,12.1774,12.2265,22297.981211601,0
+EFT.US,D,20220825,000000,12.2362,12.3147,12.1972,12.2167,38536.872632766,0
+EFT.US,D,20220826,000000,12.2656,12.2656,12.0893,12.0893,50894.925209047,0
+EFT.US,D,20220829,000000,11.9914,12.148,11.9522,11.9522,53961.21660569,0
+EFT.US,D,20220830,000000,12.0011,12.0011,11.8402,11.8444,82408.112388986,0
+EFT.US,D,20220831,000000,11.962,12.1383,11.8247,11.8247,53721.34361028,0
+EFT.US,D,20220901,000000,11.9816,12.0207,11.7073,11.7465,81695.638555812,0
+EFT.US,D,20220902,000000,11.766,11.8444,11.7367,11.7562,46657.849447575,0
+EFT.US,D,20220906,000000,11.7268,11.7563,11.6582,11.6974,33322.952375095,0
+EFT.US,D,20220907,000000,11.6583,11.7906,11.6436,11.7268,46076.029841688,0
+EFT.US,D,20220908,000000,11.6877,11.7856,11.6386,11.6877,64441.11466472,0
+EFT.US,D,20220909,000000,11.6877,11.8053,11.6877,11.7954,38468.48331067,0
+EFT.US,D,20220912,000000,11.8641,11.8738,11.7759,11.7954,55347.376298313,0
+EFT.US,D,20220913,000000,11.6877,11.766,11.6093,11.6877,76586.85412166,0
+EFT.US,D,20220914,000000,11.6974,11.7612,11.6583,11.7171,60796.065870642,0
+EFT.US,D,20220915,000000,11.7073,11.7073,11.5603,11.5897,56289.515765391,0
+EFT.US,D,20220916,000000,11.5505,11.5505,11.4133,11.5015,43795.70528107,0
+EFT.US,D,20220919,000000,11.4427,11.5015,11.4133,11.4329,44965.468909749,0
+EFT.US,D,20220920,000000,11.4232,11.482,11.3801,11.4232,72071.117391051,0
+EFT.US,D,20220921,000000,11.4329,11.5407,11.3938,11.3938,50471.319706515,0
+EFT.US,D,20220922,000000,11.441,11.4716,11.2241,11.2438,102102.80724039,0
+EFT.US,D,20220923,000000,11.1945,11.2142,11.0613,11.0861,94003.851645423,0
+EFT.US,D,20220926,000000,10.9873,11.1255,10.9873,10.9973,66391.563629208,0
+EFT.US,D,20220927,000000,11.0071,11.0417,10.8887,10.9183,110625.56897441,0
+EFT.US,D,20220928,000000,11.0169,11.2044,10.8887,11.1847,187149.9521099,0
+EFT.US,D,20220929,000000,11.1255,11.2455,11.0376,11.2241,175654.46406085,0
+EFT.US,D,20220930,000000,11.2241,11.2734,11.1353,11.2044,157212.81367065,0
+EFT.US,D,20221003,000000,11.2142,11.3326,11.1748,11.2142,65564.229156811,0
+EFT.US,D,20221004,000000,11.2241,11.4608,11.2241,11.3622,76015.41021252,0
+EFT.US,D,20221005,000000,11.3227,11.4312,11.1847,11.372,84201.560371986,0
+EFT.US,D,20221006,000000,11.3523,11.3939,11.2142,11.2931,82734.461129882,0
+EFT.US,D,20221007,000000,11.2537,11.2931,11.1255,11.2438,89830.679233191,0
+EFT.US,D,20221010,000000,11.2537,11.2537,11.0663,11.1255,64344.519144198,0
+EFT.US,D,20221011,000000,11.1353,11.2438,11.0465,11.1945,93689.545657135,0
+EFT.US,D,20221012,000000,11.1353,11.1353,10.9578,10.9578,63080.197959054,0
+EFT.US,D,20221013,000000,10.869,10.9973,10.8197,10.9282,93903.476507228,0
+EFT.US,D,20221014,000000,10.9578,10.9578,10.7704,10.7704,50210.8885741,0
+EFT.US,D,20221017,000000,10.8296,10.9578,10.8296,10.9085,40208.860914558,0
+EFT.US,D,20221018,000000,10.9479,11.0169,10.9282,10.9578,48021.89944922,0
+EFT.US,D,20221019,000000,10.9775,11.0071,10.9479,10.9775,43077.156530255,0
+EFT.US,D,20221020,000000,10.9578,11.0663,10.9578,11.0367,46547.702975122,0
+EFT.US,D,20221021,000000,10.9155,11.0347,10.8857,10.9553,100974.2739664,0
+EFT.US,D,20221024,000000,10.9155,11.0248,10.9155,10.9553,48006.325226761,0
+EFT.US,D,20221025,000000,11.0049,11.0546,10.9155,11.0347,109848.41147502,0
+EFT.US,D,20221026,000000,10.9751,11.0844,10.9453,10.985,115259.07802498,0
+EFT.US,D,20221027,000000,10.9751,10.995,10.9355,10.9751,42160.711161062,0
+EFT.US,D,20221028,000000,10.9255,11.0943,10.9155,11.0943,108027.06875286,0
+EFT.US,D,20221031,000000,11.0645,11.1241,10.9751,11.1142,81031.124911394,0
+EFT.US,D,20221101,000000,11.144,11.1738,10.995,11.1539,86778.070327689,0
+EFT.US,D,20221102,000000,11.1042,11.2036,11.0744,11.1042,53121.992651462,0
+EFT.US,D,20221103,000000,11.1837,11.3227,11.0744,11.3029,71493.491076678,0
+EFT.US,D,20221104,000000,11.4817,11.5214,11.3674,11.4419,67917.255947267,0
+EFT.US,D,20221107,000000,11.4121,11.4419,11.3625,11.4221,50186.096920223,0
+EFT.US,D,20221108,000000,11.4221,11.4608,11.3426,11.3724,47218.989677437,0
+EFT.US,D,20221109,000000,11.3426,11.3625,11.2433,11.2632,46429.640482206,0
+EFT.US,D,20221110,000000,11.3426,11.4602,11.3426,11.432,58626.29373606,0
+EFT.US,D,20221111,000000,11.4618,11.4817,11.3525,11.3724,44542.854268097,0
+EFT.US,D,20221114,000000,11.3525,11.3525,11.2731,11.3029,83195.794260559,0
+EFT.US,D,20221115,000000,11.4618,11.4618,11.3426,11.3724,123239.15675125,0
+EFT.US,D,20221116,000000,11.2929,11.4121,11.2929,11.4121,72780.21081074,0
+EFT.US,D,20221117,000000,11.3327,11.3923,11.3327,11.3327,75901.36196535,0
+EFT.US,D,20221118,000000,11.3625,11.4519,11.3625,11.4022,64012.796535145,0
+EFT.US,D,20221121,000000,11.4022,11.4419,11.3724,11.432,83458.575051318,0
+EFT.US,D,20221122,000000,11.44,11.61,11.44,11.59,97583,0
+EFT.US,D,20221123,000000,11.6,11.67,11.44,11.44,85644,0
+EFT.US,D,20221125,000000,11.43,11.4797,11.4101,11.445,12848,0
+EFT.US,D,20221128,000000,11.43,11.49,11.41,11.47,123099,0
+EFT.US,D,20221129,000000,11.43,11.55,11.43,11.48,143396,0
+EFT.US,D,20221130,000000,11.5,11.65,11.4,11.64,116091,0
+EFT.US,D,20221201,000000,11.61,11.74,11.56,11.58,72620,0
+EFT.US,D,20221202,000000,11.49,11.5407,11.44,11.47,74789,0
+EFT.US,D,20221205,000000,11.45,11.4784,11.43,11.46,73983,0
+EFT.US,D,20221206,000000,11.42,11.465,11.3758,11.39,90958,0
+EFT.US,D,20221207,000000,11.36,11.5,11.36,11.4,121028,0
+EFT.US,D,20221208,000000,11.4,11.46,11.35,11.35,108826,0
+EFT.US,D,20221209,000000,11.34,11.37,11.25,11.32,104998,0
+EFT.US,D,20221212,000000,11.32,11.36,11.3,11.31,87505,0
+EFT.US,D,20221213,000000,11.42,11.47,11.29,11.29,167282,0
+EFT.US,D,20221214,000000,11.32,11.36,11.25,11.3,169173,0
+EFT.US,D,20221215,000000,11.3,11.3,11.19,11.25,189184,0
+EFT.US,D,20221216,000000,11.22,11.2392,11.12,11.16,284781,0
+EFT.US,D,20221219,000000,11.16,11.16,11.08,11.08,106853,0
+EFT.US,D,20221220,000000,11.07,11.1494,11.01,11.06,163109,0
+EFT.US,D,20221221,000000,11.07,11.14,11.07,11.12,145535,0
+EFT.US,D,20221222,000000,10.98,11.28,10.98,11.2,188247,0
+EFT.US,D,20221223,000000,11.23,11.26,11.14,11.16,79859,0
+EFT.US,D,20221227,000000,11.13,11.15,11.06,11.06,71705,0
+EFT.US,D,20221228,000000,10.94,11.03,10.89,10.89,135021,0
+EFT.US,D,20221229,000000,10.91,11.01,10.91,10.97,128770,0
+EFT.US,D,20221230,000000,10.97,11.11,10.9573,11.09,310469,0
+EFT.US,D,20230103,000000,11.15,11.22,11.06,11.22,55579,0
+EFT.US,D,20230104,000000,11.27,11.43,11.14,11.37,128074,0
+EFT.US,D,20230105,000000,11.33,11.37,11.27,11.27,31762,0
+EFT.US,D,20230106,000000,11.32,11.36,11.3,11.35,51567,0
+EFT.US,D,20230109,000000,11.35,11.4,11.26,11.28,61745,0
+EFT.US,D,20230110,000000,11.29,11.34,11.25,11.34,70619,0
+EFT.US,D,20230111,000000,11.38,11.52,11.38,11.5,54071,0
+EFT.US,D,20230112,000000,11.53,11.56,11.47,11.53,49977,0
+EFT.US,D,20230113,000000,11.51,11.575,11.47,11.52,82069,0
+EFT.US,D,20230117,000000,11.59,11.59,11.45,11.47,59586,0
+EFT.US,D,20230118,000000,11.54,11.6,11.49,11.52,59503,0
+EFT.US,D,20230119,000000,11.48,11.54,11.47,11.49,88900,0
+EFT.US,D,20230120,000000,11.48,11.55,11.438,11.53,38360,0
+EFT.US,D,20230123,000000,11.57,11.6796,11.56,11.66,54213,0
+EFT.US,D,20230124,000000,11.64,11.74,11.62,11.64,73055,0
+EFT.US,D,20230125,000000,11.63,11.63,11.57,11.57,65215,0
+EFT.US,D,20230126,000000,11.67,11.67,11.58,11.62,55771,0
+EFT.US,D,20230127,000000,11.63,11.65,11.6,11.62,59693,0
+EFT.US,D,20230130,000000,11.65,11.71,11.635,11.65,64583,0
+EFT.US,D,20230131,000000,11.69,11.83,11.67,11.78,97989,0
+EFT.US,D,20230201,000000,11.77,11.855,11.76,11.85,101068,0
+EFT.US,D,20230202,000000,11.9,12.04,11.88,11.94,85053,0
+EFT.US,D,20230203,000000,11.99,11.99,11.89,11.93,96210,0
+EFT.US,D,20230206,000000,11.96,11.98,11.86,11.91,74347,0
+EFT.US,D,20230207,000000,11.88,12.02,11.88,11.98,55435,0
+EFT.US,D,20230208,000000,12,12.07,11.97,11.98,81164,0
+EFT.US,D,20230209,000000,11.98,12.0656,11.98,12.04,54400,0
+EFT.US,D,20230210,000000,12.01,12.02,11.93,11.98,87784,0
+EFT.US,D,20230213,000000,12.08,12.12,12.03,12.08,102142,0
+EFT.US,D,20230214,000000,12.13,12.15,12.09,12.13,109702,0
+EFT.US,D,20230215,000000,12.17,12.185,12.13,12.15,45281,0
+EFT.US,D,20230216,000000,12.15,12.2,12.11,12.15,65530,0
+EFT.US,D,20230217,000000,12.11,12.1617,12.0901,12.13,70495,0
+EFT.US,D,20230221,000000,12.01,12.01,11.91,11.92,41179,0
+EFT.US,D,20230222,000000,11.97,11.97,11.83,11.87,65859,0
+EFT.US,D,20230223,000000,11.91,11.98,11.9,11.96,94780,0
+EFT.US,D,20230224,000000,11.97,12,11.91,12,45443,0
+EFT.US,D,20230227,000000,12,12.02,11.925,12.01,81197,0
+EFT.US,D,20230228,000000,12.13,12.13,11.96,12.02,69492,0
+EFT.US,D,20230301,000000,12.07,12.08,11.98,12.02,150920,0
+EFT.US,D,20230302,000000,11.98,12.02,11.95,12,73270,0
+EFT.US,D,20230303,000000,12.01,12.02,11.9601,11.99,29705,0
+EFT.US,D,20230306,000000,11.97,12.0022,11.97,11.97,54424,0
+EFT.US,D,20230307,000000,11.93,11.95,11.9,11.91,47056,0
+EFT.US,D,20230308,000000,11.86,11.9639,11.77,11.86,113866,0
+EFT.US,D,20230309,000000,11.83,11.9596,11.68,11.68,173201,0
+EFT.US,D,20230310,000000,11.7,11.71,11.47,11.48,91914,0
+EFT.US,D,20230313,000000,11.42,11.42,11.11,11.11,128740,0
+EFT.US,D,20230314,000000,11.17,11.35,11.17,11.28,159483,0
+EFT.US,D,20230315,000000,11.23,11.52,11.09,11.5,336603,0
+EFT.US,D,20230316,000000,11.44,11.4499,11.32,11.32,97000,0
+EFT.US,D,20230317,000000,11.41,11.41,11.13,11.25,123254,0
+EFT.US,D,20230320,000000,11.23,11.37,11.22,11.3,114647,0
+EFT.US,D,20230321,000000,11.28,11.38,11.17,11.31,67644,0
+EFT.US,D,20230322,000000,11.27,11.3442,11.27,11.28,41231,0
+EFT.US,D,20230323,000000,11.34,11.4185,11.3,11.31,77436,0
+EFT.US,D,20230324,000000,11.31,11.3699,11.25,11.26,81162,0
+EFT.US,D,20230327,000000,11.36,11.44,11.2601,11.29,32451,0
+EFT.US,D,20230328,000000,11.27,11.34,11.25,11.25,46372,0
+EFT.US,D,20230329,000000,11.31,11.45,11.2709,11.42,46425,0
+EFT.US,D,20230330,000000,11.57,11.57,11.42,11.5,80160,0
+EFT.US,D,20230331,000000,11.59,11.66,11.5,11.51,110204,0
+EFT.US,D,20230403,000000,11.52,11.66,11.52,11.63,120231,0
+EFT.US,D,20230404,000000,11.65,11.65,11.58,11.6,93689,0
+EFT.US,D,20230405,000000,11.6,11.6,11.39,11.46,70639,0
+EFT.US,D,20230406,000000,11.46,11.5,11.43,11.43,65644,0
+EFT.US,D,20230410,000000,11.51,11.54,11.4686,11.54,50668,0
+EFT.US,D,20230411,000000,11.54,11.63,11.5,11.6,61406,0
+EFT.US,D,20230412,000000,11.67,11.69,11.61,11.68,117451,0
+EFT.US,D,20230413,000000,11.7,11.73,11.57,11.615,150763,0
+EFT.US,D,20230414,000000,11.71,11.71,11.61,11.63,99451,0
+EFT.US,D,20230417,000000,11.64,11.68,11.62,11.66,80105,0
+EFT.US,D,20230418,000000,11.74,11.74,11.6,11.63,62976,0
+EFT.US,D,20230419,000000,11.52,11.63,11.52,11.54,168173,0
+EFT.US,D,20230420,000000,11.57,11.68,11.545,11.62,53311,0
+EFT.US,D,20230421,000000,11.49,11.53,11.44,11.5,57940,0
+EFT.US,D,20230424,000000,11.47,11.52,11.4523,11.47,52581,0
+EFT.US,D,20230425,000000,11.45,11.4664,11.38,11.43,67251,0
+EFT.US,D,20230426,000000,11.39,11.49,11.345,11.45,89376,0
+EFT.US,D,20230427,000000,11.44,11.525,11.4,11.51,94448,0
+EFT.US,D,20230428,000000,11.6,11.62,11.47,11.61,75869,0
+EFT.US,D,20230501,000000,11.55,11.64,11.5,11.56,82874,0
+EFT.US,D,20230502,000000,11.52,11.56,11.44,11.5,73254,0
+EFT.US,D,20230503,000000,11.47,11.56,11.41,11.41,54847,0
+EFT.US,D,20230504,000000,11.37,11.46,11.37,11.4,43669,0
+EFT.US,D,20230505,000000,11.43,11.4823,11.41,11.41,75495,0
+EFT.US,D,20230508,000000,11.49,11.5,11.3852,11.41,31702,0
+EFT.US,D,20230509,000000,11.46,11.46,11.38,11.41,31898,0
+EFT.US,D,20230510,000000,11.49,11.49,11.38,11.41,46294,0
+EFT.US,D,20230511,000000,11.38,11.41,11.3,11.315,82449,0
+EFT.US,D,20230512,000000,11.38,11.42,11.3,11.31,44429,0
+EFT.US,D,20230515,000000,11.43,11.44,11.29,11.37,91534,0
+EFT.US,D,20230516,000000,11.37,11.37,11.25,11.3,99854,0
+EFT.US,D,20230517,000000,11.3,11.32,11.28,11.29,58668,0
+EFT.US,D,20230518,000000,11.3,11.33,11.27,11.3,65193,0
+EFT.US,D,20230519,000000,11.24,11.265,11.15,11.17,66348,0
+EFT.US,D,20230522,000000,11.21,11.26,11.18,11.23,38840,0
+EFT.US,D,20230523,000000,11.33,11.33,11.16,11.18,44379,0
+EFT.US,D,20230524,000000,11.21,11.21,11.1,11.11,48897,0
+EFT.US,D,20230525,000000,11.19,11.19,11.1,11.12,61748,0
+EFT.US,D,20230526,000000,11.16,11.19,11.14,11.19,37349,0
+EFT.US,D,20230530,000000,11.19,11.23,11.15,11.22,61095,0
+EFT.US,D,20230531,000000,11.29,11.3541,11.19,11.24,64865,0
+EFT.US,D,20230601,000000,11.21,11.38,11.2,11.312,66185,0
+EFT.US,D,20230602,000000,11.36,11.44,11.34,11.41,88792,0
+EFT.US,D,20230605,000000,11.41,11.45,11.36,11.39,70713,0
+EFT.US,D,20230606,000000,11.38,11.47,11.38,11.41,104939,0
+EFT.US,D,20230607,000000,11.45,11.65,11.45,11.57,64015,0
+EFT.US,D,20230608,000000,11.57,11.59,11.44,11.52,38505,0
+EFT.US,D,20230609,000000,11.46,11.5158,11.45,11.47,55846,0
+EFT.US,D,20230612,000000,11.59,11.65,11.5,11.62,63439,0
+EFT.US,D,20230613,000000,11.69,11.69,11.59,11.6,48258,0
+EFT.US,D,20230614,000000,11.65,11.6699,11.49,11.52,68383,0
+EFT.US,D,20230615,000000,11.57,11.6299,11.49,11.6,62969,0
+EFT.US,D,20230616,000000,11.57,11.6,11.51,11.51,36767,0
+EFT.US,D,20230620,000000,11.55,11.58,11.47,11.49,74193,0
+EFT.US,D,20230621,000000,11.38,11.43,11.31,11.36,92111,0
+EFT.US,D,20230622,000000,11.36,11.45,11.3565,11.43,52990,0
+EFT.US,D,20230623,000000,11.45,11.49,11.33,11.39,99240,0
+EFT.US,D,20230626,000000,11.4,11.48,11.4,11.43,40029,0
+EFT.US,D,20230627,000000,11.45,11.542,11.44,11.49,98304,0
+EFT.US,D,20230628,000000,11.53,11.6,11.5,11.6,50993,0
+EFT.US,D,20230629,000000,11.6,11.76,11.5901,11.74,47567,0
+EFT.US,D,20230630,000000,11.86,11.88,11.6757,11.68,86787,0
+EFT.US,D,20230703,000000,11.75,11.78,11.7159,11.74,77587,0
+EFT.US,D,20230705,000000,11.75,11.82,11.6801,11.7,66677,0
+EFT.US,D,20230706,000000,11.69,11.7158,11.65,11.68,50427,0
+EFT.US,D,20230707,000000,11.69,11.75,11.65,11.75,75486,0
+EFT.US,D,20230710,000000,11.79,11.83,11.72,11.8,59773,0
+EFT.US,D,20230711,000000,11.86,11.86,11.75,11.81,42602,0
+EFT.US,D,20230712,000000,11.91,11.92,11.77,11.92,80079,0
+EFT.US,D,20230713,000000,11.9,11.99,11.86,11.95,71765,0
+EFT.US,D,20230714,000000,11.91,11.94,11.81,11.82,91317,0
+EFT.US,D,20230717,000000,11.92,11.92,11.84,11.91,70955,0
+EFT.US,D,20230718,000000,11.92,11.92,11.81,11.82,74426,0
+EFT.US,D,20230719,000000,11.82,11.89,11.76,11.79,66990,0
+EFT.US,D,20230720,000000,11.83,11.86,11.76,11.85,89464,0
+EFT.US,D,20230721,000000,11.77,11.78,11.68,11.71,58835,0
+EFT.US,D,20230724,000000,11.77,11.84,11.73,11.83,73622,0
+EFT.US,D,20230725,000000,11.82,11.8599,11.73,11.76,43759,0
+EFT.US,D,20230726,000000,11.73,11.81,11.73,11.76,59548,0
+EFT.US,D,20230727,000000,11.86,11.87,11.77,11.79,46400,0
+EFT.US,D,20230728,000000,11.83,11.99,11.83,11.87,84897,0
+EFT.US,D,20230731,000000,11.98,12.09,11.94,12.01,88525,0
+EFT.US,D,20230801,000000,12.01,12.01,11.92,11.95,55686,0
+EFT.US,D,20230802,000000,11.93,11.98,11.89,11.92,72495,0
+EFT.US,D,20230803,000000,11.97,12.1,11.92,12.04,79406,0
+EFT.US,D,20230804,000000,12.12,12.2,12.1,12.15,45535,0
+EFT.US,D,20230807,000000,12.22,12.22,12.12,12.19,62842,0
+EFT.US,D,20230808,000000,12.23,12.26,12.11,12.22,198426,0
+EFT.US,D,20230809,000000,12.28,12.28,12.12,12.2,39047,0
+EFT.US,D,20230810,000000,12.34,12.34,12.18,12.24,86446,0
+EFT.US,D,20230811,000000,12.28,12.28,12.2,12.24,56418,0
+EFT.US,D,20230814,000000,12.26,12.2712,12.23,12.26,40097,0
+EFT.US,D,20230815,000000,12.27,12.27,12.18,12.2,47357,0
+EFT.US,D,20230816,000000,12.23,12.2683,12.08,12.1,91439,0
+EFT.US,D,20230817,000000,12.19,12.19,12.07,12.11,97089,0
+EFT.US,D,20230818,000000,12.1,12.17,12.07,12.08,77801,0
+EFT.US,D,20230821,000000,11.98,12.09,11.98,12.07,44838,0
+EFT.US,D,20230822,000000,12.07,12.11,12.03,12.07,48803,0
+EFT.US,D,20230823,000000,12.11,12.13,12.085,12.1,40617,0
+EFT.US,D,20230824,000000,12.18,12.18,12.085,12.1,35868,0
+EFT.US,D,20230825,000000,12.1,12.1657,12.05,12.1,34763,0
+EFT.US,D,20230828,000000,12.21,12.21,12.02,12.1,81403,0
+EFT.US,D,20230829,000000,12.06,12.1,12.06,12.1,74712,0
+EFT.US,D,20230830,000000,12.15,12.16,12.09,12.14,67537,0
+EFT.US,D,20230831,000000,12.14,12.14,12.03,12.04,159230,0
+EFT.US,D,20230901,000000,12.06,12.25,12.06,12.25,105724,0
+EFT.US,D,20230905,000000,12.22,12.285,12.21,12.27,149242,0
+EFT.US,D,20230906,000000,12.25,12.34,12.25,12.27,83386,0
+EFT.US,D,20230907,000000,12.18,12.29,12.18,12.24,86279,0
+EFT.US,D,20230908,000000,12.25,12.3,12.21,12.3,94442,0
+EFT.US,D,20230911,000000,12.3,12.327,12.25,12.31,95092,0
+EFT.US,D,20230912,000000,12.29,12.37,12.28,12.28,79875,0
+EFT.US,D,20230913,000000,12.33,12.42,12.29,12.32,68762,0
+EFT.US,D,20230914,000000,12.46,12.46,12.31,12.39,104278,0
+EFT.US,D,20230915,000000,12.41,12.51,12.34,12.43,87876,0
+EFT.US,D,20230918,000000,12.44,12.44,12.35,12.39,74662,0
+EFT.US,D,20230919,000000,12.44,12.46,12.37,12.44,71010,0
+EFT.US,D,20230920,000000,12.45,12.45,12.38,12.4,61364,0
+EFT.US,D,20230921,000000,12.3,12.33,12.22,12.32,73378,0
+EFT.US,D,20230922,000000,12.38,12.4301,12.3101,12.4,55285,0
+EFT.US,D,20230925,000000,12.44,12.44,12.33,12.39,58131,0
+EFT.US,D,20230926,000000,12.39,12.402,12.29,12.31,78437,0
+EFT.US,D,20230927,000000,12.32,12.39,12.28,12.3,87319,0
+EFT.US,D,20230928,000000,12.29,12.37,12.29,12.33,94351,0
+EFT.US,D,20230929,000000,12.43,12.45,12.31,12.31,144314,0
+EFT.US,D,20231002,000000,12.31,12.345,12.11,12.14,159038,0
+EFT.US,D,20231003,000000,12.15,12.27,12.08,12.1,161150,0
+EFT.US,D,20231004,000000,12.12,12.23,12.07,12.18,163547,0
+EFT.US,D,20231005,000000,12.16,12.22,12.12,12.17,45324,0
+EFT.US,D,20231006,000000,12.16,12.3,12.15,12.29,59048,0
+EFT.US,D,20231009,000000,12.26,12.37,12.25,12.33,107503,0
+EFT.US,D,20231010,000000,12.31,12.33,12.26,12.3,54412,0
+EFT.US,D,20231011,000000,12.29,12.37,12.14,12.18,100283,0
+EFT.US,D,20231012,000000,12.2,12.27,12.11,12.15,84464,0
+EFT.US,D,20231013,000000,12.17,12.21,12.06,12.13,74905,0
+EFT.US,D,20231016,000000,12.22,12.22,12.07,12.16,158708,0
+EFT.US,D,20231017,000000,12.12,12.32,12.119,12.24,84559,0
+EFT.US,D,20231018,000000,12.24,12.25,12.1,12.19,46188,0
+EFT.US,D,20231019,000000,12.21,12.28,12.07,12.11,75116,0
+EFT.US,D,20231020,000000,12.02,12.02,11.76,11.8,116717,0
+EFT.US,D,20231023,000000,11.72,11.8,11.69,11.76,97440,0
+EFT.US,D,20231024,000000,11.77,11.89,11.75,11.83,67971,0
+EFT.US,D,20231025,000000,11.82,11.89,11.62,11.78,113886,0
+EFT.US,D,20231026,000000,11.73,11.78,11.51,11.51,125951,0
+EFT.US,D,20231027,000000,11.52,11.56,11.46,11.55,91051,0
+EFT.US,D,20231030,000000,11.55,11.66,11.55,11.63,84760,0
+EFT.US,D,20231031,000000,11.76,11.8,11.69,11.76,104596,0
+EFT.US,D,20231101,000000,11.79,11.95,11.79,11.92,227102,0
+EFT.US,D,20231102,000000,11.99,12.05,11.98,12.01,191528,0
+EFT.US,D,20231103,000000,12.03,12.12,12.03,12.07,131005,0
+EFT.US,D,20231106,000000,12.06,12.1,11.91,12,116218,0
+EFT.US,D,20231107,000000,12.03,12.03,11.95,11.97,150741,0
+EFT.US,D,20231108,000000,12.03,12.06,11.94,12,101577,0
+EFT.US,D,20231109,000000,12.04,12.04,11.95,12,153870,0
+EFT.US,D,20231110,000000,12,12.11,12,12.11,48624,0
+EFT.US,D,20231113,000000,12.14,12.18,12.125,12.17,94396,0
+EFT.US,D,20231114,000000,12.3,12.305,12.21,12.27,105919,0
+EFT.US,D,20231115,000000,12.23,12.35,12.151,12.19,122399,0
+EFT.US,D,20231116,000000,12.2,12.2499,12.1808,12.22,53442,0
+EFT.US,D,20231117,000000,12.3,12.3,12.22,12.25,139704,0
+EFT.US,D,20231120,000000,12.29,12.325,12.2,12.21,165414,0
+EFT.US,D,20231121,000000,12.08,12.15,12.02,12.05,98233,0
+EFT.US,D,20231122,000000,12.1,12.1,12.03,12.08,32196,0
+EFT.US,D,20231124,000000,12.12,12.16,12.08,12.13,32369,0
+EFT.US,D,20231127,000000,12.11,12.15,12.1,12.13,58300,0
+EFT.US,D,20231128,000000,12.15,12.19,12.12,12.13,93818,0
+EFT.US,D,20231129,000000,12.11,12.38,12.1,12.34,190802,0
+EFT.US,D,20231130,000000,12.35,12.35,12.26,12.34,83850,0
+EFT.US,D,20231201,000000,12.27,12.37,12.26,12.3,110092,0
+EFT.US,D,20231204,000000,12.27,12.3599,12.2,12.2,111949,0
+EFT.US,D,20231205,000000,12.2,12.3,12.2,12.26,96033,0
+EFT.US,D,20231206,000000,12.3,12.35,12.26,12.29,67704,0
+EFT.US,D,20231207,000000,12.33,12.5,12.27,12.36,171230,0
+EFT.US,D,20231208,000000,12.34,12.39,12.3,12.3,60534,0
+EFT.US,D,20231211,000000,12.34,12.39,12.3216,12.35,66538,0
+EFT.US,D,20231212,000000,12.42,12.46,12.2967,12.4,111080,0
+EFT.US,D,20231213,000000,12.5,12.5,12.34,12.41,114876,0
+EFT.US,D,20231214,000000,12.52,12.61,12.49,12.61,122941,0
+EFT.US,D,20231215,000000,12.71,12.93,12.66,12.88,346602,0
+EFT.US,D,20231218,000000,12.95,12.95,12.7,12.76,147942,0
+EFT.US,D,20231219,000000,12.86,12.88,12.67,12.72,134050,0
+EFT.US,D,20231220,000000,12.78,12.79,12.66,12.7,130274,0
+EFT.US,D,20231221,000000,12.61,12.71,12.61,12.71,99118,0
+EFT.US,D,20231222,000000,12.8,12.8,12.67,12.7,91887,0
+EFT.US,D,20231226,000000,12.75,12.75,12.68,12.74,90997,0
+EFT.US,D,20231227,000000,12.7,12.7,12.52,12.57,110708,0
+EFT.US,D,20231228,000000,12.53,12.61,12.48,12.56,115096,0
+EFT.US,D,20231229,000000,12.65,12.66,12.53,12.55,210181,0
+EFT.US,D,20240102,000000,12.53,12.92,12.51,12.9,182484,0
+EFT.US,D,20240103,000000,12.83,12.842,12.63,12.64,96403,0
+EFT.US,D,20240104,000000,12.58,12.63,12.57,12.58,122996,0
+EFT.US,D,20240105,000000,12.53,12.68,12.53,12.67,74525,0
+EFT.US,D,20240108,000000,12.63,12.81,12.62,12.79,89837,0
+EFT.US,D,20240109,000000,12.72,12.82,12.7,12.75,119710,0
+EFT.US,D,20240110,000000,12.73,12.76,12.68,12.76,69394,0
+EFT.US,D,20240111,000000,12.69,12.78,12.67,12.76,68070,0
+EFT.US,D,20240112,000000,12.7,12.74,12.66,12.71,84770,0
+EFT.US,D,20240116,000000,12.77,12.8,12.748,12.76,142092,0
+EFT.US,D,20240117,000000,12.81,12.81,12.54,12.62,217073,0
+EFT.US,D,20240118,000000,12.65,12.67,12.62,12.67,75932,0
+EFT.US,D,20240119,000000,12.64,12.84,12.5855,12.81,95234,0
+EFT.US,D,20240122,000000,12.85,12.95,12.8169,12.94,96080,0
+EFT.US,D,20240123,000000,13,13.05,12.95,12.99,127687,0
+EFT.US,D,20240124,000000,13.08,13.08,12.97,13.03,74065,0
+EFT.US,D,20240125,000000,13.11,13.11,13.04,13.09,85621,0
+EFT.US,D,20240126,000000,13.11,13.11,13.02,13.05,31774,0
+EFT.US,D,20240129,000000,13.08,13.09,13.0394,13.09,72112,0
+EFT.US,D,20240130,000000,13.15,13.19,13.07,13.19,96165,0
+EFT.US,D,20240131,000000,13.24,13.27,13.16,13.27,169141,0
+EFT.US,D,20240201,000000,13.26,13.3261,13.25,13.29,86930,0
+EFT.US,D,20240202,000000,13.3,13.31,13.22,13.28,124649,0
+EFT.US,D,20240205,000000,13.24,13.29,13.19,13.24,106963,0
+EFT.US,D,20240206,000000,13.29,13.35,13.24,13.34,116409,0
+EFT.US,D,20240207,000000,13.4,13.4,13.285,13.31,92057,0
+EFT.US,D,20240208,000000,13.36,13.3729,13.25,13.29,61624,0
+EFT.US,D,20240209,000000,13.3,13.32,13.25,13.3,55907,0
+EFT.US,D,20240212,000000,13.25,13.41,13.25,13.35,113913,0
+EFT.US,D,20240213,000000,13.32,13.3593,13.27,13.32,77080,0
+EFT.US,D,20240214,000000,13.41,13.44,13.34,13.4,99344,0
+EFT.US,D,20240215,000000,13.4,13.4,13.34,13.35,122172,0
+EFT.US,D,20240216,000000,13.41,13.41,13.34,13.4,51413,0
+EFT.US,D,20240220,000000,13.31,13.44,13.31,13.38,87229,0
+EFT.US,D,20240221,000000,13.31,13.375,13.26,13.28,80047,0
+EFT.US,D,20240222,000000,13.28,13.34,13.23,13.26,90862,0
+EFT.US,D,20240223,000000,13.31,13.33,13.17,13.18,95497,0
+EFT.US,D,20240226,000000,13.17,13.2,13.05,13.07,157700,0
+EFT.US,D,20240227,000000,13.1,13.1,13.04,13.06,77180,0
+EFT.US,D,20240228,000000,13.02,13.12,12.98,13.12,100111,0
+EFT.US,D,20240229,000000,13.18,13.22,13.16,13.2,67092,0
+EFT.US,D,20240301,000000,13.2,13.28,13.195,13.28,51653,0
+EFT.US,D,20240304,000000,13.25,13.29,13.23,13.249,66667,0
+EFT.US,D,20240305,000000,13.22,13.25,13.16,13.19,68875,0
+EFT.US,D,20240306,000000,13.18,13.29,13.17,13.29,69294,0
+EFT.US,D,20240307,000000,13.26,13.32,13.145,13.17,140969,0
+EFT.US,D,20240308,000000,13.14,13.17,12.93,13.01,348409,0
+EFT.US,D,20240311,000000,12.99,12.99,12.93,12.96,161395,0
+EFT.US,D,20240312,000000,12.98,13.1,12.97,13.1,107861,0
+EFT.US,D,20240313,000000,13.19,13.2,13.1,13.2,74435,0
+EFT.US,D,20240314,000000,13.26,13.26,13.12,13.18,39656,0
+EFT.US,D,20240315,000000,13.24,13.25,13.13,13.2,78239,0
+EFT.US,D,20240318,000000,13.24,13.27,13.2,13.26,67601,0
+EFT.US,D,20240319,000000,13.3,13.3,13.24,13.27,56928,0
+EFT.US,D,20240320,000000,13.2,13.2057,13.1026,13.17,60232,0
+EFT.US,D,20240321,000000,13.18,13.2061,13.14,13.15,94735,0
+EFT.US,D,20240322,000000,13.19,13.19,13.07,13.11,105481,0
+EFT.US,D,20240325,000000,13.07,13.21,13.07,13.18,62730,0
+EFT.US,D,20240326,000000,13.26,13.4,13.23,13.37,161044,0
+EFT.US,D,20240327,000000,13.44,13.45,13.33,13.36,86715,0
+EFT.US,D,20240328,000000,13.36,13.46,13.29,13.31,244408,0
+EFT.US,D,20240401,000000,13.4,13.42,13.3,13.33,84693,0
+EFT.US,D,20240402,000000,13.35,13.35,13.26,13.31,136021,0
+EFT.US,D,20240403,000000,13.25,13.31,13.15,13.25,71452,0
+EFT.US,D,20240404,000000,13.36,13.36,13.21,13.23,65468,0
+EFT.US,D,20240405,000000,13.3,13.3,13.2,13.3,63674,0
+EFT.US,D,20240408,000000,13.39,13.39,13.27,13.32,72919,0
+EFT.US,D,20240409,000000,13.4,13.42,13.25,13.39,68211,0
+EFT.US,D,20240410,000000,13.36,13.42,13.31,13.38,69605,0
+EFT.US,D,20240411,000000,13.44,13.44,13.318,13.39,79628,0
+EFT.US,D,20240412,000000,13.41,13.41,13.2661,13.28,32863,0
+EFT.US,D,20240415,000000,13.3,13.329,13.19,13.2,87695,0
+EFT.US,D,20240416,000000,13.2,13.31,13.13,13.28,138326,0
+EFT.US,D,20240417,000000,13.41,13.45,13.33,13.45,95147,0
+EFT.US,D,20240418,000000,13.5,13.5,13.36,13.4,70750,0
+EFT.US,D,20240419,000000,13.44,13.44,13.35,13.355,49537,0
+EFT.US,D,20240422,000000,13.32,13.32,13.27,13.28,61043,0
+EFT.US,D,20240423,000000,13.29,13.4,13.29,13.4,68774,0
+EFT.US,D,20240424,000000,13.4,13.4,13.28,13.37,59719,0
+EFT.US,D,20240425,000000,13.34,13.43,13.22,13.43,146271,0
+EFT.US,D,20240426,000000,13.42,13.4399,13.35,13.42,70458,0
+EFT.US,D,20240429,000000,13.4,13.43,13.3,13.43,100336,0
+EFT.US,D,20240430,000000,13.43,13.43,13.265,13.38,101257,0
+EFT.US,D,20240501,000000,13.4,13.54,13.3,13.48,172390,0
+EFT.US,D,20240502,000000,13.48,13.48,13.29,13.41,94168,0
+EFT.US,D,20240503,000000,13.41,13.4327,13.31,13.37,98914,0
+EFT.US,D,20240506,000000,13.46,13.46,13.34,13.42,99092,0
+EFT.US,D,20240507,000000,13.51,13.51,13.4025,13.46,100894,0
+EFT.US,D,20240508,000000,13.5,13.618,13.4601,13.56,178553,0
+EFT.US,D,20240509,000000,13.63,13.63,13.4109,13.46,83503,0
+EFT.US,D,20240510,000000,13.5,13.5,13.35,13.44,63484,0
+EFT.US,D,20240513,000000,13.52,13.52,13.38,13.4,69802,0
+EFT.US,D,20240514,000000,13.44,13.53,13.41,13.52,146995,0
+EFT.US,D,20240515,000000,13.62,13.62,13.5,13.53,134220,0
+EFT.US,D,20240516,000000,13.6,13.64,13.505,13.52,100119,0
+EFT.US,D,20240517,000000,13.58,13.6,13.5101,13.56,84319,0
+EFT.US,D,20240520,000000,13.61,13.6161,13.51,13.54,69549,0
+EFT.US,D,20240521,000000,13.59,13.69,13.54,13.69,117710,0
+EFT.US,D,20240522,000000,13.75,13.752,13.55,13.6,76576,0
+EFT.US,D,20240523,000000,13.53,13.531,13.4006,13.44,86499,0
+EFT.US,D,20240524,000000,13.49,13.49,13.36,13.42,68083,0
+EFT.US,D,20240528,000000,13.51,13.51,13.2445,13.29,103989,0
+EFT.US,D,20240529,000000,13.31,13.33,13.1701,13.21,65394,0
+EFT.US,D,20240530,000000,13.25,13.31,13.23,13.31,63855,0
+EFT.US,D,20240531,000000,13.37,13.4,13.27,13.38,87928,0
+EFT.US,D,20240603,000000,13.45,13.45,13.27,13.32,79638,0
+EFT.US,D,20240604,000000,13.31,13.32,13.17,13.32,71587,0
+EFT.US,D,20240605,000000,13.29,13.34,13.27,13.34,57531,0
+EFT.US,D,20240606,000000,13.33,13.3551,13.25,13.34,72997,0
+EFT.US,D,20240607,000000,13.34,13.56,13.3,13.46,83756,0
+EFT.US,D,20240610,000000,13.39,13.46,13.36,13.39,81195,0
+EFT.US,D,20240611,000000,13.43,13.445,13.4,13.42,26419,0
+EFT.US,D,20240612,000000,13.55,13.57,13.45,13.52,109187,0
+EFT.US,D,20240613,000000,13.55,13.595,13.37,13.43,74763,0
+EFT.US,D,20240614,000000,13.47,13.4888,13.3601,13.42,46269,0
+EFT.US,D,20240617,000000,13.44,13.5264,13.416,13.51,68731,0
+EFT.US,D,20240618,000000,13.56,13.56,13.43,13.5,77341,0
+EFT.US,D,20240620,000000,13.5,13.56,13.48,13.51,62755,0
+EFT.US,D,20240621,000000,13.43,13.46,13.36,13.38,43964,0
+EFT.US,D,20240624,000000,13.39,13.439,13.36,13.38,32301,0
+EFT.US,D,20240625,000000,13.43,13.44,13.36,13.41,58555,0
+EFT.US,D,20240626,000000,13.42,13.44,13.24,13.28,83138,0
+EFT.US,D,20240627,000000,13.34,13.44,13.2809,13.44,65068,0
+EFT.US,D,20240628,000000,13.52,13.53,13.36,13.42,111302,0
+EFT.US,D,20240701,000000,13.48,13.55,13.42,13.55,50766,0
+EFT.US,D,20240702,000000,13.51,13.61,13.43,13.49,108457,0
+EFT.US,D,20240703,000000,13.49,13.5883,13.4,13.57,57564,0
+EFT.US,D,20240705,000000,13.52,13.58,13.4761,13.56,64653,0
+EFT.US,D,20240708,000000,13.52,13.57,13.48,13.57,62324,0
+EFT.US,D,20240709,000000,13.59,13.59,13.47,13.52,78488,0
+EFT.US,D,20240710,000000,13.56,13.58,13.495,13.51,77334,0
+EFT.US,D,20240711,000000,13.5,13.51,13.41,13.51,52828,0
+EFT.US,D,20240712,000000,13.47,13.55,13.45,13.45,80962,0
+EFT.US,D,20240715,000000,13.5,13.57,13.495,13.54,61540,0
+EFT.US,D,20240716,000000,13.62,13.62,13.51,13.53,71843,0
+EFT.US,D,20240717,000000,13.54,13.5855,13.5,13.53,48252,0
+EFT.US,D,20240718,000000,13.56,13.6,13.45,13.47,62242,0
+EFT.US,D,20240719,000000,13.5,13.55,13.48,13.55,55495,0
+EFT.US,D,20240722,000000,13.55,13.6,13.49,13.56,77370,0
+EFT.US,D,20240723,000000,13.45,13.51,13.4,13.5,45535,0
+EFT.US,D,20240724,000000,13.46,13.51,13.41,13.44,59641,0
+EFT.US,D,20240725,000000,13.44,13.49,13.35,13.41,51648,0
+EFT.US,D,20240726,000000,13.45,13.56,13.4,13.44,35882,0
+EFT.US,D,20240729,000000,13.47,13.55,13.42,13.42,52829,0
+EFT.US,D,20240730,000000,13.48,13.53,13.41,13.45,66967,0
+EFT.US,D,20240731,000000,13.48,13.53,13.43,13.46,86026,0
+EFT.US,D,20240801,000000,13.47,13.88,13.38,13.45,102013,0
+EFT.US,D,20240802,000000,13.42,13.42,13.11,13.23,130567,0
+EFT.US,D,20240805,000000,13.11,13.11,12.6181,12.73,218156,0
+EFT.US,D,20240806,000000,12.78,12.918,12.73,12.89,76506,0
+EFT.US,D,20240807,000000,12.97,13.09,12.9608,13.04,96559,0
+EFT.US,D,20240808,000000,13.09,13.17,13,13.1,63765,0
+EFT.US,D,20240809,000000,13.11,13.15,12.92,12.96,286542,0
+EFT.US,D,20240812,000000,12.97,13.03,12.91,13,74918,0
+EFT.US,D,20240813,000000,13,13.0499,12.97,13,83806,0
+EFT.US,D,20240814,000000,13.03,13.03,12.915,12.96,72144,0
+EFT.US,D,20240815,000000,13.02,13.06,13.0001,13.06,57623,0
+EFT.US,D,20240816,000000,13.06,13.17,13.05,13.14,79371,0
+EFT.US,D,20240819,000000,13.11,13.3001,13.03,13.2,201958,0
+EFT.US,D,20240820,000000,13.2,13.22,13.11,13.15,71520,0
+EFT.US,D,20240821,000000,13.18,13.22,13.12,13.22,71646,0
+EFT.US,D,20240822,000000,13.14,13.15,13.0301,13.13,81339,0
+EFT.US,D,20240823,000000,13.14,13.17,13.03,13.09,83784,0
+EFT.US,D,20240826,000000,13.12,13.15,13.05,13.08,62230,0
+EFT.US,D,20240827,000000,13.12,13.14,13.04,13.09,44009,0
+EFT.US,D,20240828,000000,13.13,13.13,13.03,13.05,38789,0
+EFT.US,D,20240829,000000,13.05,13.13,13.05,13.07,40873,0
+EFT.US,D,20240830,000000,13.11,13.1601,13.075,13.13,62975,0
+EFT.US,D,20240903,000000,13.1,13.15,13.06,13.08,79481,0
+EFT.US,D,20240904,000000,13.13,13.18,13.1,13.16,63166,0
+EFT.US,D,20240905,000000,13.11,13.14,13.04,13.07,71376,0
+EFT.US,D,20240906,000000,13.06,13.08,13.01,13.05,60853,0
+EFT.US,D,20240909,000000,13.15,13.15,13.05,13.14,85062,0
+EFT.US,D,20240910,000000,13.12,13.135,13.05,13.09,66890,0
+EFT.US,D,20240911,000000,13.12,13.129,13.05,13.06,67913,0
+EFT.US,D,20240912,000000,13.03,13.1,13.02,13.05,118401,0
+EFT.US,D,20240913,000000,13.05,13.09,13.03,13.04,130067,0
+EFT.US,D,20240916,000000,13.06,13.08,12.9,12.93,179615,0
+EFT.US,D,20240917,000000,12.93,12.9794,12.865,12.93,186046,0
+EFT.US,D,20240918,000000,12.9,12.94,12.81,12.86,91824,0
+EFT.US,D,20240919,000000,12.92,12.97,12.87,12.92,87573,0
+EFT.US,D,20240920,000000,12.83,12.865,12.8,12.82,78517,0
+EFT.US,D,20240923,000000,12.81,12.84,12.72,12.77,84245,0
+EFT.US,D,20240924,000000,12.8,12.88,12.75,12.82,113338,0
+EFT.US,D,20240925,000000,12.85,12.89,12.81,12.86,60890,0
+EFT.US,D,20240926,000000,12.95,12.96,12.79,12.8,97844,0
+EFT.US,D,20240927,000000,12.82,12.855,12.75,12.78,129038,0
+EFT.US,D,20240930,000000,12.79,12.88,12.78,12.88,140546,0
+EFT.US,D,20241001,000000,12.9,12.91,12.76,12.78,146833,0
+EFT.US,D,20241002,000000,12.82,12.82,12.75,12.8,100510,0
+EFT.US,D,20241003,000000,12.79,12.822,12.69,12.78,142097,0
+EFT.US,D,20241004,000000,12.84,12.84,12.76,12.84,97152,0
+EFT.US,D,20241007,000000,12.88,13,12.84,12.92,153828,0
+EFT.US,D,20241008,000000,12.94,12.98,12.9,12.95,127612,0
+EFT.US,D,20241009,000000,13,13.04,12.9157,13.04,122320,0
+EFT.US,D,20241010,000000,13.04,13.05,12.99,13,97307,0
+EFT.US,D,20241011,000000,13.05,13.05,12.96,13.01,50765,0
+EFT.US,D,20241014,000000,13.01,13.04,12.975,13.01,60801,0
+EFT.US,D,20241015,000000,13.05,13.05,12.95,13.01,82693,0
+EFT.US,D,20241016,000000,13.02,13.06,12.98,13,76701,0
+EFT.US,D,20241017,000000,13.06,13.09,13.02,13.05,60530,0
+EFT.US,D,20241018,000000,13.05,13.1,12.95,13.01,147375,0
+EFT.US,D,20241021,000000,13.03,13.1,13.02,13.1,89542,0
+EFT.US,D,20241022,000000,13.13,13.1981,13.05,13.18,105342,0
+EFT.US,D,20241023,000000,13.12,13.14,13.03,13.05,82955,0
+EFT.US,D,20241024,000000,13.05,13.08,12.99,13.03,56238,0
+EFT.US,D,20241025,000000,13.12,13.15,13.0501,13.15,79239,0
+EFT.US,D,20241028,000000,13.19,13.19,13.01,13.13,104179,0
+EFT.US,D,20241029,000000,13.13,13.15,13.025,13.07,87669,0
+EFT.US,D,20241030,000000,13.04,13.12,12.96,13.01,121889,0
+EFT.US,D,20241031,000000,13,13.11,12.995,13.11,86298,0
+EFT.US,D,20241101,000000,13.07,13.19,13.0588,13.12,139196,0
+EFT.US,D,20241104,000000,13.05,13.085,12.99,13.06,56826,0
+EFT.US,D,20241105,000000,13.11,13.11,13,13.09,68047,0
+EFT.US,D,20241106,000000,13.16,13.17,13.07,13.13,66545,0
+EFT.US,D,20241107,000000,13.22,13.24,13.1301,13.23,78019,0
+EFT.US,D,20241108,000000,13.26,13.3,13.23,13.3,36752,0
+EFT.US,D,20241111,000000,13.25,13.332,13.2103,13.28,115219,0
+EFT.US,D,20241112,000000,13.27,13.2899,13.17,13.19,37002,0
+EFT.US,D,20241113,000000,13.2,13.2799,13.1801,13.2,76247,0
+EFT.US,D,20241114,000000,13.2001,13.27,13.18,13.19,44124,0
+EFT.US,D,20241115,000000,13.26,13.26,13.1554,13.24,50315,0
+EFT.US,D,20241118,000000,13.2689,13.36,13.25,13.36,53547,0
+EFT.US,D,20241119,000000,13.3428,13.42,13.3227,13.41,68598,0
+EFT.US,D,20241120,000000,13.45,13.45,13.3381,13.43,65752,0
+EFT.US,D,20241121,000000,13.32,13.3672,13.28,13.32,47816,0
+EFT.US,D,20241122,000000,13.305,13.36,13.28,13.34,43001,0
+EFT.US,D,20241125,000000,13.3001,13.4169,13.26,13.35,66671,0
+EFT.US,D,20241126,000000,13.41,13.41,13.25,13.33,51400,0
+EFT.US,D,20241127,000000,13.363,13.44,13.28,13.4,95921,0
+EFT.US,D,20241129,000000,13.4,13.5,13.3658,13.44,62918,0
+EFT.US,D,20241202,000000,13.38,13.48,13.34,13.45,70512,0
+EFT.US,D,20241203,000000,13.37,13.47,13.37,13.47,43052,0
+EFT.US,D,20241204,000000,13.4,13.47,13.29,13.37,95968,0
+EFT.US,D,20241205,000000,13.405,13.46,13.3241,13.46,45974,0
+EFT.US,D,20241206,000000,13.49,13.52,13.4107,13.47,47478,0
+EFT.US,D,20241209,000000,13.42,13.55,13.42,13.5,90024,0
+EFT.US,D,20241210,000000,13.5033,13.53,13.4225,13.44,54000,0
+EFT.US,D,20241211,000000,13.42,13.52,13.42,13.48,45007,0
+EFT.US,D,20241212,000000,13.52,13.54,13.43,13.47,79424,0
+EFT.US,D,20241213,000000,13.52,13.55,13.4942,13.52,72938,0
+EFT.US,D,20241216,000000,13.505,13.523,13.46,13.46,60542,0
+EFT.US,D,20241217,000000,13.43,13.45,13.34,13.42,62690,0
+EFT.US,D,20241218,000000,13.41,13.54,13.2703,13.32,80938,0
+EFT.US,D,20241219,000000,13.29,13.42,13.28,13.37,94652,0
+EFT.US,D,20241220,000000,13.36,13.4278,13.15,13.35,74237,0
+EFT.US,D,20241223,000000,13.2086,13.45,13.2,13.32,77735,0
+EFT.US,D,20241224,000000,13.33,13.53,13.32,13.42,34580,0
+EFT.US,D,20241226,000000,13.34,13.3944,13.27,13.32,86666,0
+EFT.US,D,20241227,000000,13.2919,13.32,13.13,13.27,47215,0
+EFT.US,D,20241230,000000,13.08,13.1898,12.98,13.14,111437,0
+EFT.US,D,20241231,000000,13.16,13.18,12.82,12.83,355710,0
+EFT.US,D,20250102,000000,12.9,13.03,12.86,12.99,72751,0
+EFT.US,D,20250103,000000,13.07,13.14,12.996,13.12,78945,0
+EFT.US,D,20250106,000000,13.11,13.13,13,13.04,84355,0
+EFT.US,D,20250107,000000,13.08,13.15,13.05,13.09,66602,0
+EFT.US,D,20250108,000000,13.03,13.12,13.01,13.06,91873,0
+EFT.US,D,20250110,000000,12.96,13.17,12.92,13.05,92933,0
+EFT.US,D,20250113,000000,13.05,13.058,12.96,13,65908,0
+EFT.US,D,20250114,000000,13.02,13.13,13,13.09,79656,0
+EFT.US,D,20250115,000000,13.09,13.27,13.09,13.13,68979,0
+EFT.US,D,20250116,000000,13.17,13.23,13.06,13.14,63719,0
+EFT.US,D,20250117,000000,13.13,13.24,13.12,13.16,55626,0
+EFT.US,D,20250121,000000,13.215,13.48,13.19,13.42,245257,0
+EFT.US,D,20250122,000000,13.5,13.55,13.36,13.45,135860,0
+EFT.US,D,20250123,000000,13.5,13.5,13.3204,13.41,131988,0
+EFT.US,D,20250124,000000,13.447,13.61,13.43,13.55,68807,0
+EFT.US,D,20250127,000000,13.44,13.52,13.43,13.45,64232,0
+EFT.US,D,20250128,000000,13.43,13.49,13.4,13.42,61239,0
+EFT.US,D,20250129,000000,13.39,13.47,13.32,13.41,71342,0
+EFT.US,D,20250130,000000,13.4411,13.53,13.33,13.49,115946,0
+EFT.US,D,20250131,000000,13.4199,13.54,13.39,13.53,198998,0
+EFT.US,D,20250203,000000,13.45,13.54,13.35,13.4,122094,0
+EFT.US,D,20250204,000000,13.395,13.43,13.32,13.39,57239,0
+EFT.US,D,20250205,000000,13.45,13.51,13.26,13.32,163873,0
+EFT.US,D,20250206,000000,13.36,13.47,13.2998,13.38,110399,0
+EFT.US,D,20250207,000000,13.365,13.47,13.24,13.29,72478,0
+EFT.US,D,20250210,000000,13.265,13.39,13.2,13.23,112892,0
+EFT.US,D,20250211,000000,13.27,13.34,13.2,13.28,64083,0
+EFT.US,D,20250212,000000,13.265,13.3292,13.18,13.32,109776,0
+EFT.US,D,20250213,000000,13.33,13.36,13.26,13.33,69072,0
+EFT.US,D,20250214,000000,13.23,13.35,13.19,13.21,88603,0
+EFT.US,D,20250218,000000,13.3,13.3,13.11,13.22,120770,0
+EFT.US,D,20250219,000000,13.2,13.23,13.12,13.13,80769,0
+EFT.US,D,20250220,000000,13.19,13.21,13.13,13.14,27118,0
+EFT.US,D,20250221,000000,13.155,13.18,13.105,13.14,35886,0
+EFT.US,D,20250224,000000,13.18,13.25,13.16,13.2,113638,0
+EFT.US,D,20250225,000000,13.21,13.25,13.18,13.21,39988,0
+EFT.US,D,20250226,000000,13.2,13.25,13.1904,13.23,23243,0
+EFT.US,D,20250227,000000,13.24,13.24,13.16,13.18,78227,0
+EFT.US,D,20250228,000000,13.1608,13.2588,13.12,13.22,72313,0
+EFT.US,D,20250303,000000,13.22,13.23,13.17,13.17,35657,0
+EFT.US,D,20250304,000000,13.1493,13.2106,13.03,13.07,70111,0
+EFT.US,D,20250305,000000,13.1,13.115,12.9883,13.04,58052,0
+EFT.US,D,20250306,000000,13,13.08,12.9401,12.99,72198,0
+EFT.US,D,20250307,000000,13.02,13.02,12.935,12.98,38089,0
+EFT.US,D,20250310,000000,12.94,12.95,12.87,12.94,63214,0
+EFT.US,D,20250311,000000,12.9,12.95,12.86,12.87,71790,0
+EFT.US,D,20250312,000000,12.8993,13.02,12.84,12.97,54734,0
+EFT.US,D,20250313,000000,12.97,13.05,12.8,12.82,70373,0
+EFT.US,D,20250314,000000,12.8,12.805,12.67,12.75,75258,0
+EFT.US,D,20250317,000000,12.77,12.79,12.67,12.69,73981,0
+EFT.US,D,20250318,000000,12.72,12.73,12.62,12.62,66941,0
+EFT.US,D,20250319,000000,12.5895,12.645,12.55,12.55,91695,0
+EFT.US,D,20250320,000000,12.5775,12.61,12.54,12.59,96672,0
+EFT.US,D,20250321,000000,12.6,12.6,12.48,12.5,89957,0
+EFT.US,D,20250324,000000,12.55,12.57,12.49,12.51,52026,0
+EFT.US,D,20250325,000000,12.5301,12.6,12.49,12.52,68288,0
+EFT.US,D,20250326,000000,12.54,12.5729,12.52,12.54,43217,0
+EFT.US,D,20250327,000000,12.54,12.57,12.45,12.48,77946,0
+EFT.US,D,20250328,000000,12.495,12.55,12.45,12.53,61348,0
+EFT.US,D,20250331,000000,12.52,12.56,12.47,12.55,71254,0
+EFT.US,D,20250401,000000,12.48,12.5493,12.45,12.46,66223,0
+EFT.US,D,20250402,000000,12.4699,12.48,12.32,12.4,160334,0
+EFT.US,D,20250403,000000,12.35,12.35,12.13,12.16,165710,0
+EFT.US,D,20250404,000000,12.02,12.03,11.05,11.25,639754,0
+EFT.US,D,20250407,000000,10.55,11.3,10.44,11.02,364479,0
+EFT.US,D,20250408,000000,11.19,11.59,11.01,11.09,509972,0
+EFT.US,D,20250409,000000,11.07,11.8,11.02,11.8,229723,0
+EFT.US,D,20250410,000000,11.72,11.8,11.475,11.58,145704,0
+EFT.US,D,20250411,000000,11.645,11.7405,11.51,11.7,137710,0
+EFT.US,D,20250414,000000,11.7996,11.83,11.7463,11.79,50453,0
+EFT.US,D,20250415,000000,11.7899,11.86,11.71,11.84,126568,0
+EFT.US,D,20250416,000000,11.76,11.842,11.67,11.67,53151,0
+EFT.US,D,20250417,000000,11.7097,11.82,11.7,11.75,57908,0
+EFT.US,D,20250421,000000,11.72,11.84,11.7,11.77,52049,0
+EFT.US,D,20250422,000000,11.77,11.85,11.73,11.81,62298,0
+EFT.US,D,20250423,000000,11.9,11.9199,11.7601,11.87,95476,0
+EFT.US,D,20250424,000000,11.87,11.98,11.87,11.98,59220,0
+EFT.US,D,20250425,000000,12.01,12.07,11.98,12.05,34864,0
+EFT.US,D,20250428,000000,11.9401,12.07,11.9401,12,39464,0
+EFT.US,D,20250429,000000,12.02,12.06,11.99,12.05,57708,0
+EFT.US,D,20250430,000000,12.0527,12.17,11.99,12.17,65379,0
+EFT.US,D,20250501,000000,12.17,12.18,12.06,12.11,174404,0
+EFT.US,D,20250502,000000,12.04,12.21,12.02,12.13,60339,0
+EFT.US,D,20250505,000000,12.145,12.2,12.11,12.2,63227,0
+EFT.US,D,20250506,000000,12.11,12.14,12.05,12.07,78399,0
+EFT.US,D,20250507,000000,12.1128,12.15,12.02,12.07,87596,0
+EFT.US,D,20250508,000000,12.11,12.135,11.99,11.99,107617,0
+EFT.US,D,20250509,000000,12.0072,12.075,12.0002,12.07,71154,0
+EFT.US,D,20250512,000000,12.1264,12.19,12.09,12.19,82585,0
+EFT.US,D,20250513,000000,12.19,12.24,12.16,12.2398,53657,0
+EFT.US,D,20250514,000000,12.29,12.3,12.23,12.3,84463,0
+EFT.US,D,20250515,000000,12.195,12.28,12.17,12.28,109126,0
+EFT.US,D,20250516,000000,12.2812,12.3,12.2092,12.27,108854,0
+EFT.US,D,20250519,000000,12.29,12.29,12.17,12.185,87634,0
+EFT.US,D,20250520,000000,12.24,12.27,12.18,12.23,53489,0
+EFT.US,D,20250521,000000,12.196,12.25,12.09,12.11,76616,0
+EFT.US,D,20250522,000000,12.1524,12.1524,12.081,12.12,38316,0
+EFT.US,D,20250523,000000,12.0412,12.15,12.03,12.135,40710,0
+EFT.US,D,20250527,000000,12.2,12.21,12.08,12.13,73426,0
+EFT.US,D,20250528,000000,12.18,12.22,12.12,12.2,85238,0
+EFT.US,D,20250529,000000,12.28,12.28,12.18,12.23,52333,0
+EFT.US,D,20250530,000000,12.2,12.31,12.19,12.27,86234,0
+EFT.US,D,20250602,000000,12.27,12.4,12.22,12.32,137823,0
+EFT.US,D,20250603,000000,12.3201,12.325,12.26,12.28,64155,0
+EFT.US,D,20250604,000000,12.28,12.28,12.23,12.26,61517,0
+EFT.US,D,20250605,000000,12.25,12.3,12.23,12.26,56072,0
+EFT.US,D,20250606,000000,12.26,12.325,12.25,12.27,81566,0
+EFT.US,D,20250609,000000,12.275,12.44,12.25,12.29,313951,0
+EFT.US,D,20250610,000000,12.3056,12.35,12.25,12.3,69245,0
+EFT.US,D,20250611,000000,12.3,12.37,12.2765,12.31,76617,0
+EFT.US,D,20250612,000000,12.36,12.42,12.35,12.38,66964,0
+EFT.US,D,20250613,000000,12.37,12.41,12.27,12.35,67675,0
+EFT.US,D,20250616,000000,12.27,12.3,12.2,12.22,61122,0
+EFT.US,D,20250617,000000,12.22,12.24,12.16,12.21,59996,0
+EFT.US,D,20250618,000000,12.18,12.23,12.15,12.16,72383,0
+EFT.US,D,20250620,000000,12.162,12.23,12.14,12.16,77924,0
+EFT.US,D,20250623,000000,12.21,12.21,12.1221,12.14,57823,0
+EFT.US,D,20250624,000000,12.1691,12.24,12.1601,12.22,61690,0
+EFT.US,D,20250625,000000,12.24,12.28,12.18,12.24,76385,0
+EFT.US,D,20250626,000000,12.233,12.3,12.233,12.3,56989,0
+EFT.US,D,20250627,000000,12.3077,12.35,12.3,12.35,78894,0
+EFT.US,D,20250630,000000,12.385,12.48,12.3633,12.48,215928,0
+EFT.US,D,20250701,000000,12.48,12.57,12.48,12.56,69568,0
+EFT.US,D,20250702,000000,12.56,12.64,12.51,12.6,74850,0
+EFT.US,D,20250703,000000,12.63,12.6381,12.56,12.58,44975,0
+EFT.US,D,20250707,000000,12.55,12.5655,12.51,12.515,49832,0
+EFT.US,D,20250708,000000,12.5268,12.56,12.5,12.56,36461,0
+EFT.US,D,20250709,000000,12.53,12.6,12.52,12.57,33324,0
+EFT.US,D,20250710,000000,12.65,12.65,12.54,12.6,35875,0
+EFT.US,D,20250711,000000,12.54,12.6,12.5,12.57,51731,0
+EFT.US,D,20250714,000000,12.61,12.67,12.57,12.67,99418,0
+EFT.US,D,20250715,000000,12.56,12.62,12.54,12.62,58053,0
+EFT.US,D,20250716,000000,12.595,12.6,12.54,12.57,83674,0
+EFT.US,D,20250717,000000,12.59,12.61,12.55,12.6,65554,0
+EFT.US,D,20250718,000000,12.585,12.62,12.24,12.24,261909,0
+EFT.US,D,20250721,000000,12.37,12.45,12.36,12.4,106991,0
+EFT.US,D,20250722,000000,12.46,12.46,12.35,12.39,67479,0
+EFT.US,D,20250723,000000,12.391,12.46,12.29,12.36,87231,0
+EFT.US,D,20250724,000000,12.375,12.45,12.28,12.32,94277,0
+EFT.US,D,20250725,000000,12.35,12.3707,12.32,12.35,61293,0
+EFT.US,D,20250728,000000,12.415,12.4483,12.3401,12.37,50569,0
+EFT.US,D,20250729,000000,12.39,12.4289,12.3259,12.36,28072,0
+EFT.US,D,20250730,000000,12.385,12.41,12.3,12.35,63561,0
+EFT.US,D,20250731,000000,12.4184,12.46,12.31,12.37,60698,0
+EFT.US,D,20250801,000000,12.39,12.39,12.2,12.27,82733,0
+EFT.US,D,20250804,000000,12.285,12.302,12.2,12.24,98315,0
+EFT.US,D,20250805,000000,12.2566,12.2566,12.16,12.175,49553,0
+EFT.US,D,20250806,000000,12.1575,12.2,12.09,12.19,111555,0
+EFT.US,D,20250807,000000,12.1825,12.2359,12.12,12.15,84341,0
+EFT.US,D,20250808,000000,12.18,12.22,12.11,12.13,56639,0
+EFT.US,D,20250811,000000,12.09,12.13,12.07,12.07,76098,0
+EFT.US,D,20250812,000000,12.085,12.1,12.05,12.1,47513,0
+EFT.US,D,20250813,000000,12.05,12.19,12.05,12.159,47924,0
+EFT.US,D,20250814,000000,12.18,12.19,12.12,12.16,88084,0
+EFT.US,D,20250815,000000,12.11,12.12,12.041,12.09,55272,0
+EFT.US,D,20250818,000000,12.06,12.12,12.05,12.07,95842,0
+EFT.US,D,20250819,000000,12.06,12.1195,12.05,12.08,71388,0
+EFT.US,D,20250820,000000,12.07,12.1034,12.03,12.06,116121,0
+EFT.US,D,20250821,000000,12.03,12.09,12,12.03,66890,0
+EFT.US,D,20250822,000000,12.075,12.1,12.02,12.1,74001,0
+EFT.US,D,20250825,000000,12.15,12.165,12.0601,12.15,128151,0
+EFT.US,D,20250826,000000,12.1501,12.17,12.06,12.14,70077,0
+EFT.US,D,20250827,000000,12.144,12.15,12.08,12.11,39483,0
+EFT.US,D,20250828,000000,12.115,12.15,12.09,12.11,69413,0
+EFT.US,D,20250829,000000,12.1053,12.12,12.05,12.11,69805,0
+EFT.US,D,20250902,000000,12.0932,12.1164,12.0231,12.11,105374,0
+EFT.US,D,20250903,000000,12.08,12.1394,12.04,12.07,77427,0
+EFT.US,D,20250904,000000,12.075,12.11,12.01,12.07,76670,0
+EFT.US,D,20250905,000000,12.11,12.11,12,12.02,91381,0
+EFT.US,D,20250908,000000,12.025,12.04,12,12.04,75398,0
+EFT.US,D,20250909,000000,12.01,12.05,11.46,12.0275,100536,0
+EFT.US,D,20250910,000000,12.01,12.04,11.97,11.98,64085,0
+EFT.US,D,20250911,000000,11.98,12.02,11.97,11.98,59332,0
+EFT.US,D,20250912,000000,12.03,12.06,11.97,12,77803,0
+EFT.US,D,20250915,000000,11.94,12.06,11.8901,12.01,142446,0
+EFT.US,D,20250916,000000,12.005,12.06,11.92,11.95,63493,0
+EFT.US,D,20250917,000000,11.98,12.05,11.92,11.95,62751,0
+EFT.US,D,20250918,000000,12.02,12.0289,11.95,11.97,65581,0
+EFT.US,D,20250919,000000,12.01,12.01,11.92,11.92,70250,0
+EFT.US,D,20250922,000000,11.92,11.98,11.91,11.94,78539,0
+EFT.US,D,20250923,000000,11.98,12.01,11.91,11.95,56333,0
+EFT.US,D,20250924,000000,11.9305,11.9305,11.43,11.78,290838,0
+EFT.US,D,20250925,000000,11.795,11.83,11.76,11.77,89356,0
+EFT.US,D,20250926,000000,11.7271,11.7919,11.71,11.75,105895,0
+EFT.US,D,20250929,000000,11.75,11.77,11.69,11.74,165160,0
+EFT.US,D,20250930,000000,11.74,11.7899,11.72,11.77,144870,0
+EFT.US,D,20251001,000000,11.76,11.79,11.71,11.72,136733,0
+EFT.US,D,20251002,000000,11.74,11.83,11.71,11.8,265565,0
+EFT.US,D,20251003,000000,11.75,11.78,11.7,11.72,123876,0
+EFT.US,D,20251006,000000,11.75,11.75,11.69,11.7,140257,0
+EFT.US,D,20251007,000000,11.78,11.84,11.7201,11.78,94515,0
+EFT.US,D,20251008,000000,11.84,11.92,11.78,11.92,130718,0
+EFT.US,D,20251009,000000,11.827,11.885,11.76,11.82,65967,0
+EFT.US,D,20251010,000000,11.8,11.825,11.74,11.76,82117,0
+EFT.US,D,20251013,000000,11.76,11.887,11.72,11.79,60871,0
+EFT.US,D,20251014,000000,11.74,11.78,11.665,11.68,133051,0
+EFT.US,D,20251015,000000,11.665,11.71,11.58,11.61,67886,0
+EFT.US,D,20251016,000000,11.71,11.72,11.51,11.54,107854,0
+EFT.US,D,20251017,000000,11.525,11.58,11.45,11.52,60871,0
+EFT.US,D,20251020,000000,11.535,11.58,11.49,11.49,81121,0
+EFT.US,D,20251021,000000,11.52,11.55,11.47,11.52,124223,0
+EFT.US,D,20251022,000000,11.548,11.57,11.4888,11.54,60915,0
+EFT.US,D,20251023,000000,11.53,11.54,11.46,11.5,168815,0
+EFT.US,D,20251024,000000,11.51,11.55,11.47,11.53,117297,0
+EFT.US,D,20251027,000000,11.52,11.55,11.49,11.54,200757,0
+EFT.US,D,20251028,000000,11.57,11.58,11.51,11.55,130699,0
+EFT.US,D,20251029,000000,11.53,11.56,11.48,11.52,139000,0
+EFT.US,D,20251030,000000,11.5,11.55,11.48,11.51,85606,0
+EFT.US,D,20251031,000000,11.5657,11.58,11.44,11.49,360858,0
+EFT.US,D,20251103,000000,11.4701,11.55,11.45,11.49,143324,0
+EFT.US,D,20251104,000000,11.471,11.56,11.448,11.56,159816,0
+EFT.US,D,20251105,000000,11.51,11.58,11.47,11.51,130145,0
+EFT.US,D,20251106,000000,11.53,11.57,11.48,11.51,87120,0
+EFT.US,D,20251107,000000,11.47,11.489,11.41,11.45,61290,0
+EFT.US,D,20251110,000000,11.5,11.5,11.42,11.45,92050,0
+EFT.US,D,20251111,000000,11.48,11.5,11.44,11.47,127322,0
+EFT.US,D,20251112,000000,11.5,11.54,11.49,11.505,97903,0
+EFT.US,D,20251113,000000,11.44,11.54,11.4202,11.46,138970,0
+EFT.US,D,20251114,000000,11.408,11.42,11.33,11.37,113118,0
+EFT.US,D,20251117,000000,11.35,11.37,11.31,11.31,143860,0
+EFT.US,D,20251118,000000,11.325,11.34,11.27,11.31,181384,0
+EFT.US,D,20251119,000000,11.31,11.3155,11.23,11.23,111190,0
+EFT.US,D,20251120,000000,11.2351,11.27,11.15,11.16,210827,0
+EFT.US,D,20251121,000000,11.175,11.23,11.15,11.2,252481,0
+EFT.US,D,20251124,000000,11.25,11.27,11.17,11.23,146151,0
+EFT.US,D,20251125,000000,11.26,11.33,11.23,11.32,144088,0
+EFT.US,D,20251126,000000,11.3,11.37,11.29,11.34,208755,0
+EFT.US,D,20251128,000000,11.35,11.42,11.3,11.42,117829,0
+EFT.US,D,20251201,000000,11.34,11.49,11.34,11.37,354300,0
+EFT.US,D,20251202,000000,11.48,11.48,11.36,11.4,119344,0
+EFT.US,D,20251203,000000,11.4,11.45,11.35,11.43,112519,0
+EFT.US,D,20251204,000000,11.39,11.49,11.34,11.43,233626,0
+EFT.US,D,20251205,000000,11.5,11.5,11.4,11.44,126472,0
+EFT.US,D,20251208,000000,11.435,11.51,11.38,11.42,342154,0
+EFT.US,D,20251209,000000,11.42,11.445,11.36,11.4,232035,0
+EFT.US,D,20251210,000000,11.39,11.42,11.36,11.4,120270,0
+EFT.US,D,20251211,000000,11.42,11.42,11.38,11.38,159526,0
+EFT.US,D,20251212,000000,11.37,11.4,11.37,11.39,151240,0
+EFT.US,D,20251215,000000,11.3436,11.39,11.28,11.31,103297,0
+EFT.US,D,20251216,000000,11.27,11.31,11.27,11.28,136910,0
+EFT.US,D,20251217,000000,11.26,11.28,11.2,11.23,244141,0
+EFT.US,D,20251218,000000,11.235,11.3,11.2,11.24,196872,0
+EFT.US,D,20251219,000000,11.2374,11.27,11.22,11.23,260901,0
+EFT.US,D,20251222,000000,11.23,11.34,11.21,11.28,217867,0
+EFT.US,D,20251223,000000,11.2856,11.32,11.27,11.31,154356,0
+EFT.US,D,20251224,000000,11.3058,11.34,11.29,11.33,135652,0
+EFT.US,D,20251226,000000,11.36,11.4,11.35,11.37,71401,0
+EFT.US,D,20251229,000000,11.345,11.4051,11.34,11.35,153771,0
+EFT.US,D,20251230,000000,11.26,11.3,11.23,11.29,230686,0
+EFT.US,D,20251231,000000,11.2708,11.31,11.245,11.29,291487,0
+EFT.US,D,20260102,000000,11.27,11.28,11.21,11.21,139158,0
+EFT.US,D,20260105,000000,11.2299,11.28,11.21,11.28,113378,0
+EFT.US,D,20260106,000000,11.28,11.35,11.28,11.34,76024,0
+EFT.US,D,20260107,000000,11.34,11.37,11.3201,11.37,84141,0
+EFT.US,D,20260108,000000,11.4124,11.47,11.391,11.47,157816,0
+EFT.US,D,20260109,000000,11.42,11.47,11.37,11.44,113887,0
+EFT.US,D,20260112,000000,11.465,11.55,11.46,11.54,135363,0
+EFT.US,D,20260113,000000,11.55,11.6,11.4501,11.55,234375,0
+EFT.US,D,20260114,000000,11.55,11.5882,11.505,11.56,210496,0
+EFT.US,D,20260115,000000,11.575,11.58,11.5401,11.55,193434,0
+EFT.US,D,20260116,000000,11.51,11.56,11.47,11.51,59732,0
+EFT.US,D,20260120,000000,11.5178,11.52,11.44,11.46,89515,0
+EFT.US,D,20260121,000000,11.51,11.67,11.4701,11.65,346231,0
+EFT.US,D,20260122,000000,11.6411,11.6446,11.53,11.58,110665,0
+EFT.US,D,20260123,000000,11.6,11.6232,11.5537,11.58,66958,0
+EFT.US,D,20260126,000000,11.5846,11.6631,11.46,11.48,105065,0
+EFT.US,D,20260127,000000,11.465,11.49,11.44,11.46,63147,0
+EFT.US,D,20260128,000000,11.48,11.51,11.41,11.46,107861,0
+EFT.US,D,20260129,000000,11.44,11.46,11.37,11.43,58589,0
+EFT.US,D,20260130,000000,11.425,11.425,11.36,11.39,42862,0
+EFT.US,D,20260202,000000,11.404,11.42,11.383,11.4,45979,0
+EFT.US,D,20260203,000000,11.39,11.46,11.35,11.37,76960,0
+EFT.US,D,20260204,000000,11.38,11.4,11.31,11.35,76114,0
+EFT.US,D,20260205,000000,11.3611,11.3699,11.28,11.31,47568,0
+EFT.US,D,20260206,000000,11.31,11.325,11.25,11.25,129817,0
+EFT.US,D,20260209,000000,11.2717,11.41,11.24,11.35,301106,0
+EFT.US,D,20260210,000000,11.33,11.39,11.3013,11.35,66554,0
+EFT.US,D,20260211,000000,11.35,11.4399,11.33,11.35,75502,0
+EFT.US,D,20260212,000000,11.372,11.4299,11.3,11.34,99756,0
+EFT.US,D,20260213,000000,11.34,11.4,11.31,11.35,41037,0
+EFT.US,D,20260217,000000,11.245,11.28,11.21,11.24,109144,0
+EFT.US,D,20260218,000000,11.2398,11.29,11.23,11.24,72976,0
diff --git a/daily/us/nyse stocks/1/eggs.us.txt b/daily/us/nyse stocks/1/eggs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79cb1db53ba4798e447d98f95ceb347a20c08c57
--- /dev/null
+++ b/daily/us/nyse stocks/1/eggs.us.txt	
@@ -0,0 +1,283 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGGS.US,D,20241231,000000,38.97,38.97,38.6833,38.6833,48554,0
+EGGS.US,D,20250102,000000,38.98,38.98,38.5529,38.7468,12161,0
+EGGS.US,D,20250103,000000,39.245,39.2726,39.222,39.222,2303,0
+EGGS.US,D,20250106,000000,39.82,39.86,39.62,39.6936,14107,0
+EGGS.US,D,20250107,000000,39.34,39.5,39.0462,39.0462,5693,0
+EGGS.US,D,20250108,000000,39.18,39.18,38.98,39.0155,22248,0
+EGGS.US,D,20250110,000000,38.65,38.86,38.5,38.7255,14574,0
+EGGS.US,D,20250113,000000,38.4,38.6,38.3,38.6,11754,0
+EGGS.US,D,20250114,000000,38.77,38.77,38.0095,38.065,29213,0
+EGGS.US,D,20250115,000000,38.5,38.8369,38.5,38.8369,6508,0
+EGGS.US,D,20250116,000000,39.12,39.21,38.7303,38.7303,15774,0
+EGGS.US,D,20250117,000000,38.9775,39.18,38.9501,38.9501,7790,0
+EGGS.US,D,20250121,000000,38.97,39.5,38.8984,39.1689,10769,0
+EGGS.US,D,20250122,000000,39.81,39.96,39.79,39.8,2576,0
+EGGS.US,D,20250123,000000,39.69,40.07,39.62,39.9546,4210,0
+EGGS.US,D,20250124,000000,40.13,40.13,39.81,39.8954,4099,0
+EGGS.US,D,20250127,000000,38.63,38.63,38.1946,38.1946,456,0
+EGGS.US,D,20250128,000000,38.566,38.95,38.566,38.893,3139,0
+EGGS.US,D,20250129,000000,38.8,39.06,38.7,38.7341,1303,0
+EGGS.US,D,20250130,000000,38.66,38.7699,38.3,38.6081,2109,0
+EGGS.US,D,20250131,000000,38.95,39.39,38.6092,38.6092,3616,0
+EGGS.US,D,20250203,000000,38.15,38.504,38.1,38.27,2987,0
+EGGS.US,D,20250204,000000,38.57,38.844,38.505,38.7525,2312,0
+EGGS.US,D,20250205,000000,38.7382,39.32,38.7382,38.8483,2991,0
+EGGS.US,D,20250206,000000,38.95,39.2599,38.95,39.2497,8968,0
+EGGS.US,D,20250207,000000,39.22,39.22,39.002,39.002,757,0
+EGGS.US,D,20250210,000000,39.32,39.72,39.32,39.358,6777,0
+EGGS.US,D,20250211,000000,39.2789,39.42,39.07,39.07,4169,0
+EGGS.US,D,20250212,000000,38.96,39.285,38.96,39.222,3600,0
+EGGS.US,D,20250213,000000,39.2682,39.82,39.24,39.24,5476,0
+EGGS.US,D,20250214,000000,39.72,39.72,39.46,39.63,3040,0
+EGGS.US,D,20250218,000000,39.618,39.618,39.25,39.3091,964,0
+EGGS.US,D,20250219,000000,39.3,39.44,39.3,39.4175,2351,0
+EGGS.US,D,20250220,000000,39.07,39.28,39.07,39.2785,613,0
+EGGS.US,D,20250221,000000,39.42,39.42,38.5888,38.5888,1023,0
+EGGS.US,D,20250224,000000,38.12,38.39,38.12,38.19,3094,0
+EGGS.US,D,20250225,000000,37.485,37.7567,37.22,37.3725,3544,0
+EGGS.US,D,20250226,000000,37.78,38.1048,37.7548,37.9135,1086,0
+EGGS.US,D,20250227,000000,36.99,37.049,36.0701,36.0701,1420,0
+EGGS.US,D,20250228,000000,36.22,36.61,36.005,36.565,4720,0
+EGGS.US,D,20250303,000000,36.78,37.4,35.6268,35.6268,3065,0
+EGGS.US,D,20250304,000000,35.33,36.47,35.19,35.8468,4037,0
+EGGS.US,D,20250305,000000,35.89,36.56,35.89,36.3879,5306,0
+EGGS.US,D,20250306,000000,35.34,35.8,35.24,35.2421,3683,0
+EGGS.US,D,20250307,000000,35.31,35.56,35.3094,35.3415,7110,0
+EGGS.US,D,20250310,000000,34.268,34.4408,33.8471,33.8471,611,0
+EGGS.US,D,20250311,000000,34.23,34.57,34.2042,34.2395,1228,0
+EGGS.US,D,20250312,000000,34.8,35.34,33.15,34.6758,6740,0
+EGGS.US,D,20250313,000000,34.345,34.5206,34.2295,34.2295,598,0
+EGGS.US,D,20250314,000000,34.95,35.1499,34.82,35.0027,5567,0
+EGGS.US,D,20250317,000000,34.89,35.3,34.89,35.0275,3390,0
+EGGS.US,D,20250319,000000,34.65,35.48,34.65,35.1566,4429,0
+EGGS.US,D,20250320,000000,35.28,35.34,35.0242,35.0443,3140,0
+EGGS.US,D,20250321,000000,35.09,35.1555,35.03,35.1425,2364,0
+EGGS.US,D,20250324,000000,35.63,36.04,35.63,35.8208,9373,0
+EGGS.US,D,20250325,000000,35.67,35.99,35.67,35.7495,2663,0
+EGGS.US,D,20250326,000000,34.969,35.68,34.84,34.9313,2243,0
+EGGS.US,D,20250327,000000,34.73,34.86,34.6778,34.6778,1203,0
+EGGS.US,D,20250328,000000,34.33,34.33,33.6529,33.6529,3126,0
+EGGS.US,D,20250331,000000,32.96,33.67,32.96,33.61,8661,0
+EGGS.US,D,20250401,000000,33.34,34.0195,33.34,33.9277,3806,0
+EGGS.US,D,20250402,000000,34,34.42,34,34.2877,2368,0
+EGGS.US,D,20250403,000000,33.26,35.78,32.79,32.79,4402,0
+EGGS.US,D,20250404,000000,32.05,32.14,31.5386,31.6677,1869,0
+EGGS.US,D,20250407,000000,30.605,32.13,30.605,31.7366,1650,0
+EGGS.US,D,20250408,000000,32.99,32.99,31.39,31.4286,1360,0
+EGGS.US,D,20250409,000000,31.92,34.79,31.46,34.105,20252,0
+EGGS.US,D,20250410,000000,33.4688,33.57,33.215,33.215,904,0
+EGGS.US,D,20250411,000000,33.6,34.0484,33.5745,33.9692,4285,0
+EGGS.US,D,20250414,000000,34.29,34.29,33.81,33.962,2802,0
+EGGS.US,D,20250415,000000,34.28,34.29,34.0632,34.1175,5363,0
+EGGS.US,D,20250416,000000,33.16,33.7,32.98,33.61,4482,0
+EGGS.US,D,20250417,000000,33.86,34.43,33.59,33.6232,6725,0
+EGGS.US,D,20250421,000000,32.645,33.14,32.645,33.14,992,0
+EGGS.US,D,20250422,000000,33.4,33.67,33.4,33.62,3733,0
+EGGS.US,D,20250423,000000,34.44,34.56,34.1909,34.2843,3800,0
+EGGS.US,D,20250424,000000,34.7033,35.05,34.7033,34.9415,9769,0
+EGGS.US,D,20250425,000000,35.36,35.3659,34.93,35.3659,4535,0
+EGGS.US,D,20250428,000000,34.9588,35.49,34.8798,35.3645,2003,0
+EGGS.US,D,20250429,000000,35.06,35.23,35.06,35.1197,1837,0
+EGGS.US,D,20250430,000000,35.2332,35.27,34.9,35.21,1770,0
+EGGS.US,D,20250501,000000,35.7,36.29,35.4208,35.4208,12089,0
+EGGS.US,D,20250502,000000,35.97,36.34,35.855,35.8609,19854,0
+EGGS.US,D,20250505,000000,35.605,35.92,35.605,35.6706,7952,0
+EGGS.US,D,20250506,000000,35.403,35.6592,35.37,35.5018,20973,0
+EGGS.US,D,20250507,000000,35.41,35.7428,35.2823,35.6042,2974,0
+EGGS.US,D,20250508,000000,35.91,36.1,35.725,35.7349,1421,0
+EGGS.US,D,20250509,000000,35.99,36.02,35.6455,35.6455,2419,0
+EGGS.US,D,20250512,000000,36.7828,36.92,36.5,36.714,2276,0
+EGGS.US,D,20250513,000000,37.3412,38.0599,37.13,37.5668,8456,0
+EGGS.US,D,20250514,000000,38.07,38.07,37.52,37.8758,14645,0
+EGGS.US,D,20250515,000000,37.6434,37.99,37.195,37.5016,3917,0
+EGGS.US,D,20250516,000000,38.25,38.96,37.26,37.7226,2958,0
+EGGS.US,D,20250519,000000,37.54,37.93,37.54,37.8538,3292,0
+EGGS.US,D,20250520,000000,37.635,37.806,37.6335,37.717,1837,0
+EGGS.US,D,20250521,000000,37.7,38.019,36.82,37.1934,2712,0
+EGGS.US,D,20250522,000000,37.22,37.9499,37.22,37.3576,3336,0
+EGGS.US,D,20250523,000000,37.44,37.44,37.015,37.3,1749,0
+EGGS.US,D,20250527,000000,37.63,38.11,37.4404,37.9528,1573,0
+EGGS.US,D,20250528,000000,37.8512,38.43,37.8512,37.9827,2060,0
+EGGS.US,D,20250529,000000,38.3475,38.35,37.67,37.7789,3157,0
+EGGS.US,D,20250530,000000,37.485,38.21,37.3272,37.8142,2328,0
+EGGS.US,D,20250602,000000,38.0445,38.3381,37.79,38.2704,2995,0
+EGGS.US,D,20250603,000000,38.64,39.05,38.64,38.818,4336,0
+EGGS.US,D,20250604,000000,39.05,39.4,38.89,39.0005,9358,0
+EGGS.US,D,20250605,000000,39.02,39.5699,38.4332,38.4332,773,0
+EGGS.US,D,20250606,000000,39.07,39.07,38.62,38.7928,1234,0
+EGGS.US,D,20250609,000000,38.315,38.72,38.315,38.5274,3268,0
+EGGS.US,D,20250610,000000,38.5645,38.87,38.2677,38.5799,4509,0
+EGGS.US,D,20250611,000000,39.011,39.0686,38.73,38.7414,1513,0
+EGGS.US,D,20250612,000000,38.619,39.03,38.58,38.8405,2648,0
+EGGS.US,D,20250613,000000,38.605,38.739,38.4223,38.4555,2484,0
+EGGS.US,D,20250616,000000,38.891,39.18,38.891,38.9968,1813,0
+EGGS.US,D,20250617,000000,38.82,38.8989,38.6584,38.6584,1217,0
+EGGS.US,D,20250618,000000,38.805,38.995,38.805,38.9235,1728,0
+EGGS.US,D,20250620,000000,39.015,39.08,38.635,38.7102,8559,0
+EGGS.US,D,20250623,000000,38.79,39.31,38.5505,38.82,3388,0
+EGGS.US,D,20250624,000000,39.45,40.24,39.45,40.22,6629,0
+EGGS.US,D,20250625,000000,40.349,40.38,39.94,40.1546,6735,0
+EGGS.US,D,20250626,000000,40.51,40.85,40.44,40.7595,31282,0
+EGGS.US,D,20250627,000000,40.3085,40.53,40.05,40.2129,5013,0
+EGGS.US,D,20250630,000000,41.01,41.01,40.3833,40.5694,3445,0
+EGGS.US,D,20250701,000000,40.37,40.37,39.2,39.5627,7626,0
+EGGS.US,D,20250702,000000,39.8,40.42,39.8,40.1419,1256,0
+EGGS.US,D,20250703,000000,40.42,40.68,40.34,40.5477,3659,0
+EGGS.US,D,20250707,000000,40.1735,40.47,40.1169,40.295,5040,0
+EGGS.US,D,20250708,000000,40.37,40.59,40.12,40.4083,4505,0
+EGGS.US,D,20250709,000000,40.4539,40.85,40.4539,40.8403,2375,0
+EGGS.US,D,20250710,000000,40.8699,41.052,40.525,40.6388,4255,0
+EGGS.US,D,20250711,000000,40.6,40.98,40.4973,40.4973,6768,0
+EGGS.US,D,20250714,000000,40.75,40.95,40.63,40.8324,7812,0
+EGGS.US,D,20250715,000000,41.2856,41.2856,40.9,40.9017,2290,0
+EGGS.US,D,20250716,000000,40.85,41.2799,40.4468,40.9705,5952,0
+EGGS.US,D,20250717,000000,41.1803,41.55,41.15,41.2241,9290,0
+EGGS.US,D,20250718,000000,41.349,41.4426,41.1804,41.1854,9991,0
+EGGS.US,D,20250721,000000,41.5338,41.6199,41.2482,41.2482,2023,0
+EGGS.US,D,20250722,000000,40.5,40.85,40.5,40.7476,3119,0
+EGGS.US,D,20250723,000000,41,41.43,41,41.2134,2950,0
+EGGS.US,D,20250724,000000,41.46,41.52,41.3036,41.4041,2028,0
+EGGS.US,D,20250725,000000,41.42,41.63,41.42,41.53,892,0
+EGGS.US,D,20250728,000000,41.78,41.82,41.645,41.71,2247,0
+EGGS.US,D,20250729,000000,41.94,41.94,41.3938,41.3938,1521,0
+EGGS.US,D,20250730,000000,41.4785,41.8631,41.06,41.06,2413,0
+EGGS.US,D,20250731,000000,41.98,42.1238,41.2001,41.445,3678,0
+EGGS.US,D,20250801,000000,40.42,40.58,40.165,40.2611,1404,0
+EGGS.US,D,20250804,000000,40.72,41.16,40.72,41.0662,2749,0
+EGGS.US,D,20250805,000000,41.1696,41.3,40.5771,40.5771,1349,0
+EGGS.US,D,20250806,000000,40.34,40.515,40.165,40.485,1772,0
+EGGS.US,D,20250807,000000,40.7028,41,40.4982,40.8045,29174,0
+EGGS.US,D,20250808,000000,41.21,41.36,40.8457,40.8457,2442,0
+EGGS.US,D,20250811,000000,41.085,41.2553,40.8067,40.8067,2599,0
+EGGS.US,D,20250812,000000,41.08,41.62,40.9724,41.39,5238,0
+EGGS.US,D,20250813,000000,41.5995,41.75,41.1972,41.2646,1548,0
+EGGS.US,D,20250814,000000,41.26,41.3424,41.209,41.3323,970,0
+EGGS.US,D,20250815,000000,41.21,41.54,41,41.0652,2298,0
+EGGS.US,D,20250818,000000,41.1687,41.36,40.885,41.1019,3039,0
+EGGS.US,D,20250819,000000,40.209,40.209,39.9568,39.9568,490,0
+EGGS.US,D,20250820,000000,39,40,39,39.9661,4194,0
+EGGS.US,D,20250821,000000,39.9,40.21,39.77,39.8135,7417,0
+EGGS.US,D,20250822,000000,40.6995,40.6995,40.405,40.4215,31893,0
+EGGS.US,D,20250825,000000,40.3,40.5,40.3,40.3129,2388,0
+EGGS.US,D,20250826,000000,40.475,40.96,40.42,40.942,8769,0
+EGGS.US,D,20250827,000000,40.81,41.04,40.81,40.8625,5197,0
+EGGS.US,D,20250828,000000,40.63,41.09,40.45,40.6965,3067,0
+EGGS.US,D,20250829,000000,40.18,40.18,39.86,39.9411,5413,0
+EGGS.US,D,20250902,000000,39.65,39.9999,39.31,39.7662,5235,0
+EGGS.US,D,20250903,000000,39.98,40.45,39.79,40.2302,2163,0
+EGGS.US,D,20250904,000000,40.29,40.6829,40.165,40.4112,17174,0
+EGGS.US,D,20250905,000000,41.32,41.32,40.32,40.4357,2740,0
+EGGS.US,D,20250908,000000,41.26,41.44,41.2,41.2674,2495,0
+EGGS.US,D,20250909,000000,41.43,41.85,41.43,41.7544,2692,0
+EGGS.US,D,20250910,000000,42.4839,42.8,42.4839,42.566,2978,0
+EGGS.US,D,20250911,000000,42.56,42.6899,42.31,42.4686,4279,0
+EGGS.US,D,20250912,000000,42.6288,43.06,42.6152,42.7249,6250,0
+EGGS.US,D,20250915,000000,42.655,43.1,42.655,43.0561,6807,0
+EGGS.US,D,20250916,000000,43.03,43.11,42.89,42.9768,2093,0
+EGGS.US,D,20250917,000000,43.27,43.27,42.46,42.6725,4350,0
+EGGS.US,D,20250918,000000,43.239,43.49,43.075,43.2863,7007,0
+EGGS.US,D,20250919,000000,43.49,43.95,43.2325,43.7578,5863,0
+EGGS.US,D,20250922,000000,43.54,44.1799,43.393,43.8171,5224,0
+EGGS.US,D,20250923,000000,43.88,43.88,43.3875,43.5052,4039,0
+EGGS.US,D,20250924,000000,43.48,43.56,43.1688,43.1688,2504,0
+EGGS.US,D,20250925,000000,42.62,42.88,42.52,42.7192,2669,0
+EGGS.US,D,20250926,000000,42.85,43.3,42.58,43.0797,3288,0
+EGGS.US,D,20250929,000000,42.9606,43.33,42.94,43.0141,6448,0
+EGGS.US,D,20250930,000000,43.01,43.6,42.94,43.3687,8238,0
+EGGS.US,D,20251001,000000,43.314,43.97,43.28,43.9295,11332,0
+EGGS.US,D,20251002,000000,44.15,44.47,43.85,44.0357,7455,0
+EGGS.US,D,20251003,000000,44.0787,44.25,43.39,43.848,6282,0
+EGGS.US,D,20251006,000000,44.3,44.3,43.785,43.9912,5831,0
+EGGS.US,D,20251007,000000,44.11,44.12,43.71,43.9239,4897,0
+EGGS.US,D,20251008,000000,44.1,44.45,44.0899,44.2678,7005,0
+EGGS.US,D,20251009,000000,44.36,44.36,44.165,44.33,4156,0
+EGGS.US,D,20251010,000000,44.36,44.5399,43.21,43.21,6398,0
+EGGS.US,D,20251013,000000,43.59,44.1,43.4607,43.9284,9018,0
+EGGS.US,D,20251014,000000,43.23,44.18,43.196,43.7579,8856,0
+EGGS.US,D,20251015,000000,44.1944,44.5191,43.8,44.1122,7547,0
+EGGS.US,D,20251016,000000,44.43,44.52,43.7512,43.975,10500,0
+EGGS.US,D,20251017,000000,43.802,44.13,43.53,43.797,9901,0
+EGGS.US,D,20251020,000000,44.1,44.1,43.75,43.7869,8294,0
+EGGS.US,D,20251021,000000,43.639,43.68,43.4012,43.4835,11406,0
+EGGS.US,D,20251022,000000,43.65,43.65,42.95,43.35,17598,0
+EGGS.US,D,20251023,000000,43.2096,43.9399,43.2096,43.4594,8543,0
+EGGS.US,D,20251024,000000,43.855,44.47,43.794,43.8196,22793,0
+EGGS.US,D,20251027,000000,44.49,44.6999,44.2825,44.5462,12526,0
+EGGS.US,D,20251028,000000,44.68,44.68,44.33,44.4442,18009,0
+EGGS.US,D,20251029,000000,44.58,44.655,44.175,44.4957,41393,0
+EGGS.US,D,20251030,000000,43.87,43.92,43.2676,43.2676,13297,0
+EGGS.US,D,20251031,000000,43.8437,44.16,43.6399,43.8539,14293,0
+EGGS.US,D,20251103,000000,44.0088,44.09,43.5201,44.0449,17816,0
+EGGS.US,D,20251104,000000,43.048,43.5158,42.7193,42.7193,12630,0
+EGGS.US,D,20251105,000000,42.59,43.66,42.49,43.1273,8531,0
+EGGS.US,D,20251106,000000,42.9303,43.19,41.6301,41.6655,21691,0
+EGGS.US,D,20251107,000000,40.5,41.52,39.9558,41.4553,36202,0
+EGGS.US,D,20251110,000000,42.5664,43.0175,42.34,42.8899,21538,0
+EGGS.US,D,20251111,000000,42.27,42.89,41.744,41.8416,5958,0
+EGGS.US,D,20251112,000000,42.0024,42.0024,41.5,41.6866,16728,0
+EGGS.US,D,20251113,000000,41.251,41.264,40.121,40.3552,16093,0
+EGGS.US,D,20251114,000000,39.809,40.7975,39.809,40.4334,8887,0
+EGGS.US,D,20251117,000000,40.14,40.48,39.76,39.976,14787,0
+EGGS.US,D,20251118,000000,39.75,40.26,39.53,39.8895,10501,0
+EGGS.US,D,20251119,000000,39.75,41.7,39.49,39.9141,17159,0
+EGGS.US,D,20251120,000000,41.05,41.05,39.22,39.2208,19375,0
+EGGS.US,D,20251121,000000,41.9,41.9,37.81,38.8005,9791,0
+EGGS.US,D,20251124,000000,38.0999,38.8929,37.41,38.859,45545,0
+EGGS.US,D,20251125,000000,38.27,38.96,37.87,38.8694,7981,0
+EGGS.US,D,20251126,000000,38.881,39.27,38.81,39.185,20825,0
+EGGS.US,D,20251128,000000,39.27,39.52,39.27,39.5141,8764,0
+EGGS.US,D,20251201,000000,38.8809,39.5,38.84,39.3439,5205,0
+EGGS.US,D,20251202,000000,40.6,40.6,39.49,39.533,9334,0
+EGGS.US,D,20251203,000000,39.52,39.85,39.52,39.735,4036,0
+EGGS.US,D,20251204,000000,39.7513,40.62,39.7513,40.2306,20985,0
+EGGS.US,D,20251205,000000,40.5,40.65,40.13,40.3402,6994,0
+EGGS.US,D,20251208,000000,40.65,40.66,39.8814,40.3777,10042,0
+EGGS.US,D,20251209,000000,40.3445,41.07,40.3445,40.7317,4123,0
+EGGS.US,D,20251210,000000,40.49,41.22,40,40.6325,34850,0
+EGGS.US,D,20251211,000000,39.7272,40.76,39.7272,40.49,3773,0
+EGGS.US,D,20251212,000000,39.71,40.37,38.85,38.9063,2636,0
+EGGS.US,D,20251215,000000,39.006,39.02,38.4297,38.4297,4036,0
+EGGS.US,D,20251216,000000,38.56,39,38.406,38.9054,3875,0
+EGGS.US,D,20251217,000000,38.91,38.91,37.521,37.5287,3986,0
+EGGS.US,D,20251218,000000,38.445,38.7899,38.31,38.443,3377,0
+EGGS.US,D,20251219,000000,38.9101,39.4947,38.9101,39.2845,2628,0
+EGGS.US,D,20251222,000000,39.57,39.83,39.35,39.4482,6466,0
+EGGS.US,D,20251223,000000,39.539,39.6399,39.4401,39.6399,3025,0
+EGGS.US,D,20251224,000000,39.65,39.72,39.57,39.7109,2663,0
+EGGS.US,D,20251226,000000,39.5384,39.7,39.45,39.5589,4291,0
+EGGS.US,D,20251229,000000,39.44,39.44,39.16,39.323,6667,0
+EGGS.US,D,20251230,000000,38.82,38.82,38.6592,38.6592,2548,0
+EGGS.US,D,20251231,000000,38.64,38.64,38.3846,38.3846,7816,0
+EGGS.US,D,20260102,000000,39.06,39.06,38.11,38.1635,8104,0
+EGGS.US,D,20260105,000000,38.56,38.56,38.29,38.3669,5507,0
+EGGS.US,D,20260106,000000,38.4,38.41,38.15,38.4037,3471,0
+EGGS.US,D,20260107,000000,38.33,38.52,38.25,38.25,3334,0
+EGGS.US,D,20260108,000000,37.99,37.99,37.7801,37.97,2818,0
+EGGS.US,D,20260109,000000,38.15,38.6363,38.15,38.51,3773,0
+EGGS.US,D,20260112,000000,38.5869,39.28,38.58,38.8118,4585,0
+EGGS.US,D,20260113,000000,38.74,39.043,38.74,38.8637,2804,0
+EGGS.US,D,20260114,000000,38.5795,38.5795,37.98,38.3601,6671,0
+EGGS.US,D,20260115,000000,38.665,38.769,38.4,38.72,6009,0
+EGGS.US,D,20260116,000000,38.33,38.379,37.98,38.1,3654,0
+EGGS.US,D,20260120,000000,37.46,38.25,37.46,37.85,4451,0
+EGGS.US,D,20260121,000000,37.945,38.31,37.5,38.21,3908,0
+EGGS.US,D,20260122,000000,38.4491,38.4491,38.1901,38.2132,2653,0
+EGGS.US,D,20260123,000000,38.25,38.46,38.06,38.268,3442,0
+EGGS.US,D,20260126,000000,38.41,38.57,38.2194,38.2194,2474,0
+EGGS.US,D,20260127,000000,38.5,38.56,38.4028,38.47,5547,0
+EGGS.US,D,20260128,000000,38.615,38.84,38.23,38.84,4855,0
+EGGS.US,D,20260129,000000,37.685,38.06,36.97,37.61,4015,0
+EGGS.US,D,20260130,000000,37.7,37.88,36.66,36.92,3070,0
+EGGS.US,D,20260202,000000,37.21,37.79,37.21,37.4748,7348,0
+EGGS.US,D,20260203,000000,38.11,38.11,36.9096,37.825,4901,0
+EGGS.US,D,20260204,000000,36.61,36.63,34.63,35.58,8835,0
+EGGS.US,D,20260205,000000,35.03,35.57,34.61,34.67,7618,0
+EGGS.US,D,20260206,000000,35.61,36.2776,35.61,36.14,4967,0
+EGGS.US,D,20260209,000000,36.23,37.4023,36.07,37.24,2065,0
+EGGS.US,D,20260210,000000,37.0415,37.39,36.95,37.39,4286,0
+EGGS.US,D,20260211,000000,37.115,37.33,36.8882,37.33,1816,0
+EGGS.US,D,20260212,000000,37.19,37.19,36.77,36.8707,10451,0
+EGGS.US,D,20260213,000000,36.72,36.84,36.53,36.6847,3534,0
+EGGS.US,D,20260217,000000,36.75,36.926,36.645,36.6599,2509,0
+EGGS.US,D,20260218,000000,37,37.18,37,37.11,16244,0
diff --git a/daily/us/nyse stocks/1/eic.us.txt b/daily/us/nyse stocks/1/eic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04778d2800308b7e2e5b3c57a4a3abd4d0bea7e6
--- /dev/null
+++ b/daily/us/nyse stocks/1/eic.us.txt	
@@ -0,0 +1,1649 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EIC.US,D,20190725,000000,14.6761,14.9486,14.6761,14.8679,69116.30212684,0
+EIC.US,D,20190726,000000,14.8978,14.8978,14.7349,14.8381,15150.813163527,0
+EIC.US,D,20190729,000000,14.9072,14.971,14.8557,14.9271,11348.951732128,0
+EIC.US,D,20190730,000000,14.971,15.0187,14.9418,14.9794,16723.702434754,0
+EIC.US,D,20190731,000000,14.971,15.0187,14.9559,14.9916,28098.299100651,0
+EIC.US,D,20190801,000000,15.057,15.408,15.057,15.3096,26220.876240906,0
+EIC.US,D,20190802,000000,15.129,15.129,15.0112,15.0925,1489.5432364736,0
+EIC.US,D,20190805,000000,15.129,15.129,14.9418,15.0214,18704.773568486,0
+EIC.US,D,20190806,000000,15.057,15.057,14.9418,14.9652,15137.990696643,0
+EIC.US,D,20190807,000000,14.9868,15.1834,14.9055,15.0655,13671.955316125,0
+EIC.US,D,20190808,000000,15.057,15.1497,15.0008,15.1497,7043.8084754901,0
+EIC.US,D,20190809,000000,15.2367,15.335,15.0476,15.1834,13804.454140604,0
+EIC.US,D,20190812,000000,15.0851,15.1899,15.057,15.1365,1370.9354177873,0
+EIC.US,D,20190813,000000,15.1889,15.2808,15.129,15.2808,7198.746617017,0
+EIC.US,D,20190814,000000,15.2667,15.2667,15.1525,15.1684,3547.5491715151,0
+EIC.US,D,20190815,000000,15.2441,15.2817,14.9027,14.9027,7672.1093528549,0
+EIC.US,D,20190816,000000,15.0915,15.4154,15.0915,15.3032,16815.596780761,0
+EIC.US,D,20190819,000000,15.2817,15.3967,15.2817,15.3199,4932.3755950944,0
+EIC.US,D,20190820,000000,15.2489,15.3199,15.1768,15.1768,2175.5452148205,0
+EIC.US,D,20190821,000000,15.129,15.1525,15.0776,15.1525,5661.1191297249,0
+EIC.US,D,20190822,000000,15.1618,15.2891,15.0553,15.2817,2983.3606285754,0
+EIC.US,D,20190823,000000,15.0561,15.2066,15.026,15.1937,12116.162667411,0
+EIC.US,D,20190826,000000,15.0776,15.2066,15.0776,15.0776,2711.9517461762,0
+EIC.US,D,20190827,000000,15.0776,15.1684,14.8435,14.8435,7930.6957683689,0
+EIC.US,D,20190828,000000,15.0598,15.1684,14.8875,15.0915,9512.1333508516,0
+EIC.US,D,20190829,000000,15.1618,15.1684,15.0187,15.1684,5966.7212571506,0
+EIC.US,D,20190830,000000,15.1684,15.1684,14.9607,14.9774,7664.6295805052,0
+EIC.US,D,20190903,000000,15.3425,15.3911,15.088,15.1684,13074.642067065,0
+EIC.US,D,20190904,000000,15.3583,15.3583,14.9774,15.0309,7144.251132756,0
+EIC.US,D,20190905,000000,15.1497,15.1816,15.0309,15.0309,1125.1714691582,0
+EIC.US,D,20190906,000000,15.1768,15.1806,15.0309,15.0309,3500.5334596035,0
+EIC.US,D,20190909,000000,15.1768,15.1768,15.129,15.129,2624.3315557955,0
+EIC.US,D,20190910,000000,15.0915,15.1796,15.0915,15.1768,4403.4488360884,0
+EIC.US,D,20190911,000000,15.1899,15.407,15.1899,15.1983,19315.977823336,0
+EIC.US,D,20190913,000000,15.2066,15.2076,15.1899,15.1899,2639.2911004946,0
+EIC.US,D,20190916,000000,15.1525,15.1983,15.1525,15.1525,2677.7585011496,0
+EIC.US,D,20190917,000000,15.1365,15.2891,14.9774,15.0083,13066.093755809,0
+EIC.US,D,20190918,000000,15.1459,15.1506,15.0457,15.0457,14455.194335016,0
+EIC.US,D,20190919,000000,15.0457,15.2602,14.8763,14.9251,22661.573141413,0
+EIC.US,D,20190920,000000,14.9119,14.9251,14.9027,14.9027,1540.8331040134,0
+EIC.US,D,20190923,000000,14.9251,14.9251,14.8857,14.8857,5176.0024659093,0
+EIC.US,D,20190924,000000,14.8763,15.1365,14.7687,14.8857,12560.674852759,0
+EIC.US,D,20190925,000000,14.8082,14.8082,14.8082,14.8082,138.91005792077,0
+EIC.US,D,20190926,000000,14.7875,14.9925,14.7875,14.8006,11062.58330503,0
+EIC.US,D,20190927,000000,14.7687,14.8333,14.7192,14.7369,2542.05405995,0
+EIC.US,D,20190930,000000,14.8857,14.9232,14.7687,14.7687,1058.9220569191,0
+EIC.US,D,20191001,000000,14.7921,14.9616,14.7921,14.9616,493.66497507228,0
+EIC.US,D,20191002,000000,14.9616,14.9662,14.8857,14.8857,2710.8832072692,0
+EIC.US,D,20191003,000000,15.0382,15.1103,14.8857,15.0842,9125.3222664876,0
+EIC.US,D,20191004,000000,15.0767,15.1141,15.0234,15.0608,7043.8084754901,0
+EIC.US,D,20191007,000000,15.087,15.1141,14.9091,14.9999,4230.345533141,0
+EIC.US,D,20191008,000000,14.9999,15.1141,14.7192,14.9167,5166.3856157455,0
+EIC.US,D,20191009,000000,14.9315,14.9315,14.7828,14.7828,6353.5323415145,0
+EIC.US,D,20191010,000000,14.9167,15.1141,14.7369,15.0382,15066.398589868,0
+EIC.US,D,20191011,000000,15.1141,15.1141,14.9999,14.9999,3751.6401027679,0
+EIC.US,D,20191014,000000,14.8155,15.0579,14.8155,14.9616,1628.4532943942,0
+EIC.US,D,20191015,000000,14.8641,14.9129,14.8577,14.9129,1089.9096852244,0
+EIC.US,D,20191016,000000,15.0907,15.0907,14.7436,14.7436,7865.5148950368,0
+EIC.US,D,20191017,000000,14.9241,14.9251,14.7369,14.8933,5117.2328260197,0
+EIC.US,D,20191021,000000,14.8006,14.8006,14.7192,14.7633,8186.0765671617,0
+EIC.US,D,20191022,000000,14.8006,14.8082,14.1221,14.5657,136187.42078553,0
+EIC.US,D,20191023,000000,14.5769,14.7192,14.5769,14.5817,7606.9284795228,0
+EIC.US,D,20191024,000000,14.5657,14.5657,14.4008,14.5657,10355.210548539,0
+EIC.US,D,20191025,000000,14.5067,14.5573,14.4692,14.5412,4210.0432939064,0
+EIC.US,D,20191028,000000,14.5422,14.5422,14.4814,14.4814,2427.7203968923,0
+EIC.US,D,20191029,000000,14.312,14.516,14.2614,14.4955,35875.1252664,0
+EIC.US,D,20191030,000000,14.5412,14.5657,14.4955,14.4955,27496.711695962,0
+EIC.US,D,20191031,000000,14.4881,14.5348,14.3597,14.5021,13125.931934606,0
+EIC.US,D,20191101,000000,14.3664,14.5348,14.3597,14.5348,15742.783718052,0
+EIC.US,D,20191104,000000,14.3206,14.475,14.3206,14.4282,4716.5307358637,0
+EIC.US,D,20191105,000000,14.5236,14.5403,14.4795,14.5198,14710.575133809,0
+EIC.US,D,20191106,000000,14.5412,14.5544,14.4431,14.5114,5418.5607978171,0
+EIC.US,D,20191107,000000,14.5386,14.5573,14.4711,14.4711,2876.506737867,0
+EIC.US,D,20191108,000000,14.4355,14.5665,14.3421,14.5273,29180.729013525,0
+EIC.US,D,20191111,000000,14.5432,14.6059,14.3654,14.5665,8701.1123203756,0
+EIC.US,D,20191112,000000,14.5665,14.5675,14.3739,14.4516,5149.2889932323,0
+EIC.US,D,20191113,000000,14.4516,14.4916,14.2971,14.3111,12703.859066308,0
+EIC.US,D,20191114,000000,14.3111,14.4113,14.2672,14.2672,15303.61422724,0
+EIC.US,D,20191115,000000,14.2511,14.2606,14.0837,14.1269,18962.291445092,0
+EIC.US,D,20191118,000000,14.2288,14.2288,14.1417,14.1417,2955.5786169913,0
+EIC.US,D,20191119,000000,14.1202,14.2511,14.1202,14.1802,8250.1889015866,0
+EIC.US,D,20191120,000000,14.1998,14.1998,14.0593,14.0593,5309.5698292946,0
+EIC.US,D,20191121,000000,14.0051,14.213,13.9507,14.213,8691.4954702119,0
+EIC.US,D,20191122,000000,14.2053,14.2053,14.0754,14.1043,2516.4091261802,0
+EIC.US,D,20191125,000000,14.1164,14.1746,13.9809,14.1746,2511.0664316448,0
+EIC.US,D,20191126,000000,14.2194,14.2194,14.0351,14.0669,3393.6795688951,0
+EIC.US,D,20191127,000000,14.0266,14.1858,13.9958,14.0266,2927.7966054071,0
+EIC.US,D,20191129,000000,14.0744,14.1371,14.0744,14.1043,2137.0778141656,0
+EIC.US,D,20191202,000000,14.1043,14.1202,14.1043,14.1043,3753.7771805821,0
+EIC.US,D,20191203,000000,14.0641,14.1202,14.0641,14.1202,6354.6008804217,0
+EIC.US,D,20191204,000000,14.1417,14.167,14.1043,14.167,5712.4089972649,0
+EIC.US,D,20191205,000000,14.167,14.167,13.9958,14.1417,4643.870090182,0
+EIC.US,D,20191206,000000,14.167,14.2091,14.0351,14.0351,5053.1204915948,0
+EIC.US,D,20191209,000000,14.2063,14.2063,14.1604,14.1604,844.14573659545,0
+EIC.US,D,20191210,000000,14.1043,14.2268,14.1043,14.2268,2958.7842337123,0
+EIC.US,D,20191211,000000,14.2362,14.2597,13.9741,13.9741,10138.297150402,0
+EIC.US,D,20191212,000000,14.1362,14.2831,13.9386,14.0593,84442.355671129,0
+EIC.US,D,20191213,000000,14.0988,14.1905,14.0931,14.0931,7383.6038479424,0
+EIC.US,D,20191216,000000,14.2063,14.284,14.1595,14.2541,20667.679540796,0
+EIC.US,D,20191217,000000,14.225,14.3439,14.2111,14.3223,9730.1152878963,0
+EIC.US,D,20191218,000000,14.3543,14.3543,14.27,14.3046,6524.4985666478,0
+EIC.US,D,20191219,000000,14.3543,14.3543,14.3046,14.3543,2979.0864729469,0
+EIC.US,D,20191220,000000,14.3533,14.3543,14.3449,14.3524,3381.9256409171,0
+EIC.US,D,20191223,000000,14.3543,14.4319,14.3372,14.4272,12149.287373532,0
+EIC.US,D,20191224,000000,14.4224,14.4224,14.3963,14.3963,693.48175069677,0
+EIC.US,D,20191226,000000,14.4292,14.4292,14.3597,14.4233,3110.5167585182,0
+EIC.US,D,20191227,000000,14.4916,14.5067,14.2541,14.4,23456.566088283,0
+EIC.US,D,20191230,000000,14.4233,14.4907,14.4,14.4881,9535.6412068073,0
+EIC.US,D,20191231,000000,14.4916,14.5628,14.4768,14.5198,17283.616822065,0
+EIC.US,D,20200102,000000,14.5628,14.6022,14.5507,14.5544,4143.7938816673,0
+EIC.US,D,20200103,000000,14.5985,14.6293,14.5544,14.5778,2912.8370607078,0
+EIC.US,D,20200106,000000,14.6255,14.6293,14.604,14.6238,21267.129867669,0
+EIC.US,D,20200107,000000,14.7184,14.7184,14.4768,14.6537,19060.597024543,0
+EIC.US,D,20200108,000000,14.5544,14.7697,14.4768,14.4768,26881.233285483,0
+EIC.US,D,20200109,000000,14.6705,14.6705,14.5647,14.663,3563.5772551213,0
+EIC.US,D,20200110,000000,14.5394,14.7549,14.5394,14.6153,2278.1249499006,0
+EIC.US,D,20200113,000000,14.6537,14.7125,14.6302,14.7125,6047.9302140889,0
+EIC.US,D,20200114,000000,14.7098,14.7643,14.5208,14.7032,7877.2688230147,0
+EIC.US,D,20200115,000000,14.7388,14.7388,14.7388,14.7388,703.09860086052,0
+EIC.US,D,20200116,000000,14.7697,14.7697,14.7339,14.7339,7495.8004331862,0
+EIC.US,D,20200117,000000,14.7436,14.7697,14.5956,14.707,20203.933655121,0
+EIC.US,D,20200121,000000,14.7697,14.7921,14.7184,14.7809,9622.1928582809,0
+EIC.US,D,20200122,000000,14.8016,14.94,14.7837,14.7911,12177.069385115,0
+EIC.US,D,20200123,000000,14.7921,14.7921,14.7623,14.7623,1186.0781868619,0
+EIC.US,D,20200124,000000,14.7125,14.7809,14.7125,14.7574,3283.6200614654,0
+EIC.US,D,20200127,000000,14.7098,14.7098,14.1764,14.3626,16103.949868646,0
+EIC.US,D,20200128,000000,14.516,14.7461,14.516,14.7461,5717.7516918003,0
+EIC.US,D,20200129,000000,14.7771,14.8352,14.7276,14.7677,5128.9867539977,0
+EIC.US,D,20200130,000000,14.7565,14.7565,14.7184,14.7549,1517.3252480577,0
+EIC.US,D,20200131,000000,14.7894,14.7894,14.7436,14.7436,1991.7565228024,0
+EIC.US,D,20200203,000000,14.7771,14.8108,14.7771,14.7921,12619.444492648,0
+EIC.US,D,20200204,000000,14.8425,14.8425,14.7556,14.8297,11226.069757812,0
+EIC.US,D,20200205,000000,14.8342,14.8699,14.7921,14.7921,14137.838279613,0
+EIC.US,D,20200206,000000,14.8297,14.8587,14.8297,14.8587,507.55598086436,0
+EIC.US,D,20200207,000000,14.9036,15.0037,14.7771,14.9261,12184.549157465,0
+EIC.US,D,20200211,000000,15.0046,15.0046,14.8503,14.9261,2683.101195685,0
+EIC.US,D,20200212,000000,14.9345,14.9804,14.9345,14.9804,2684.1697345921,0
+EIC.US,D,20200213,000000,14.9261,14.9261,14.8577,14.8577,1637.0016056508,0
+EIC.US,D,20200214,000000,14.8753,14.8875,14.8753,14.8875,2010.9902231299,0
+EIC.US,D,20200218,000000,14.8006,14.9447,14.5593,14.7339,8524.8034007069,0
+EIC.US,D,20200219,000000,14.7687,14.9193,14.7687,14.9193,2701.2663571055,0
+EIC.US,D,20200220,000000,14.8651,14.9261,14.7339,14.9045,4751.7925197974,0
+EIC.US,D,20200221,000000,14.8155,14.824,14.8082,14.8082,1667.9892339563,0
+EIC.US,D,20200224,000000,14.7764,14.7764,14.7013,14.7013,9577.3142241836,0
+EIC.US,D,20200225,000000,14.6518,14.6602,14.636,14.636,5071.2856530152,0
+EIC.US,D,20200226,000000,14.6424,14.7013,14.604,14.6144,5673.9415966099,0
+EIC.US,D,20200227,000000,14.4824,14.6219,14.4824,14.5993,5492.2899824058,0
+EIC.US,D,20200228,000000,14.5377,14.5489,14.3729,14.4609,8477.7876887954,0
+EIC.US,D,20200302,000000,14.5377,15.0046,14.5377,14.8791,25567.998968678,0
+EIC.US,D,20200303,000000,14.9261,14.953,14.693,14.7623,14864.444736429,0
+EIC.US,D,20200304,000000,14.7921,14.8651,14.7633,14.8557,9690.5793483343,0
+EIC.US,D,20200305,000000,14.8503,14.8587,14.4589,14.5731,14347.271905401,0
+EIC.US,D,20200306,000000,14.7164,14.7164,14.4589,14.4778,7472.2925772303,0
+EIC.US,D,20200309,000000,14.4197,14.4673,14.0295,14.0696,21130.356887564,0
+EIC.US,D,20200310,000000,14.6088,14.6088,14.2091,14.2091,1780.1858192,0
+EIC.US,D,20200311,000000,14.33,14.33,14.021,14.021,5840.6336661149,0
+EIC.US,D,20200312,000000,13.9386,13.9386,13.0553,13.3405,16088.990323947,0
+EIC.US,D,20200313,000000,13.1069,13.1517,12.7809,13.0113,15892.379165043,0
+EIC.US,D,20200316,000000,12.5489,12.6405,11.9716,12.0353,15646.615216414,0
+EIC.US,D,20200317,000000,11.8649,11.9164,10.6003,10.6772,13739.273267272,0
+EIC.US,D,20200318,000000,9.72828,9.72828,4.68846,4.97221,56211.557746,0
+EIC.US,D,20200319,000000,4.97016,7.20778,4.41267,7.20778,60046.543883522,0
+EIC.US,D,20200320,000000,7.06647,7.18401,6.21062,7.12937,36892.374305942,0
+EIC.US,D,20200323,000000,6.97233,6.97233,6.2811,6.70524,9744.0062936886,0
+EIC.US,D,20200324,000000,6.90138,7.78867,6.90138,7.57287,47381.152217868,0
+EIC.US,D,20200325,000000,7.84417,8.34851,7.77538,8.09835,51158.437254404,0
+EIC.US,D,20200326,000000,8.24415,10.3497,8.24415,9.26311,92667.968177852,0
+EIC.US,D,20200327,000000,9.68801,9.82373,9.03104,9.03104,37148.823643642,0
+EIC.US,D,20200330,000000,8.56478,8.91029,8.25125,8.68598,45765.521390358,0
+EIC.US,D,20200331,000000,8.94493,9.78918,8.25987,8.40081,41497.77699547,0
+EIC.US,D,20200401,000000,8.70469,9.05441,8.09235,8.09235,26969.92201477,0
+EIC.US,D,20200402,000000,7.8524,7.8524,6.87004,7.46674,28096.162022837,0
+EIC.US,D,20200403,000000,7.12937,7.12937,5.8886,6.24825,24210.954556683,0
+EIC.US,D,20200406,000000,6.43824,6.80724,6.41193,6.74454,14558.842609004,0
+EIC.US,D,20200407,000000,7.24708,7.61601,6.76793,7.22333,26619.441253248,0
+EIC.US,D,20200408,000000,7.07425,8.03321,7.03184,7.90566,32342.535639584,0
+EIC.US,D,20200409,000000,8.27822,9.63374,8.07616,8.39745,63781.087363775,0
+EIC.US,D,20200413,000000,8.52473,8.84768,8.07186,8.34934,35883.673577656,0
+EIC.US,D,20200414,000000,8.65687,8.65687,8.05277,8.50947,42087.610472179,0
+EIC.US,D,20200415,000000,8.34934,9.0067,8.34934,8.66865,20350.323485393,0
+EIC.US,D,20200416,000000,8.78078,8.7862,8.50947,8.58621,18258.124305323,0
+EIC.US,D,20200417,000000,8.58275,8.7862,7.994,8.14691,29570.745714611,0
+EIC.US,D,20200420,000000,8.30854,8.30854,7.62161,7.62948,21579.143228538,0
+EIC.US,D,20200421,000000,7.28162,8.11258,6.81436,6.81436,34351.388784899,0
+EIC.US,D,20200422,000000,7.01209,7.41845,6.90129,7.31683,7054.4938645608,0
+EIC.US,D,20200423,000000,7.55846,7.83519,7.4791,7.74094,6905.9669564765,0
+EIC.US,D,20200424,000000,7.7166,7.74094,7.59094,7.6762,11090.365316612,0
+EIC.US,D,20200427,000000,7.69246,7.71259,7.68423,7.68423,12203.782857794,0
+EIC.US,D,20200428,000000,7.93017,7.93017,7.58962,7.58962,8584.6415795036,0
+EIC.US,D,20200429,000000,7.66916,7.70033,7.57942,7.6762,44129.588323614,0
+EIC.US,D,20200430,000000,7.6762,7.68423,7.59776,7.6762,65283.453067132,0
+EIC.US,D,20200501,000000,7.67393,7.6762,7.61386,7.61386,30070.821923126,0
+EIC.US,D,20200504,000000,7.59776,7.59776,7.37661,7.37661,5826.7426603228,0
+EIC.US,D,20200505,000000,7.48995,7.48995,7.29726,7.30511,14800.332402005,0
+EIC.US,D,20200506,000000,7.36052,7.44044,7.12301,7.32102,21553.498294768,0
+EIC.US,D,20200507,000000,7.2512,7.32102,7.17812,7.32102,20599.293050741,0
+EIC.US,D,20200508,000000,7.24944,7.39206,7.12301,7.26534,32886.421943288,0
+EIC.US,D,20200511,000000,7.50334,7.50334,7.18971,7.21059,5276.4451231752,0
+EIC.US,D,20200512,000000,7.4031,7.40516,7.23361,7.24924,5386.5046306045,0
+EIC.US,D,20200513,000000,7.20161,7.22958,7.04607,7.11403,14138.90681852,0
+EIC.US,D,20200514,000000,6.58693,7.33751,6.58693,7.26534,8515.1865505432,0
+EIC.US,D,20200515,000000,7.20161,7.33751,7.20161,7.28949,2658.5248008221,0
+EIC.US,D,20200518,000000,7.4572,7.5053,7.30914,7.4251,60270.937054009,0
+EIC.US,D,20200519,000000,7.58071,7.58071,7.20976,7.38503,15192.486180904,0
+EIC.US,D,20200520,000000,7.4251,7.6248,7.40516,7.4251,16378.564367765,0
+EIC.US,D,20200521,000000,7.51288,7.51288,7.36539,7.4251,16626.46539421,0
+EIC.US,D,20200522,000000,7.56107,7.56107,7.42023,7.46505,3486.6424538112,0
+EIC.US,D,20200526,000000,7.3054,7.72868,7.3054,7.51288,22038.614958584,0
+EIC.US,D,20200527,000000,7.51288,8.57273,7.48489,8.26428,126256.4201831,0
+EIC.US,D,20200528,000000,8.41579,8.59172,8.28009,8.46847,87152.170339491,0
+EIC.US,D,20200529,000000,8.44744,8.52745,8.39033,8.47654,18740.03535242,0
+EIC.US,D,20200601,000000,8.52837,8.75878,8.46595,8.60707,32818.035453236,0
+EIC.US,D,20200602,000000,8.62328,8.88109,8.57273,8.78349,35918.935361589,0
+EIC.US,D,20200603,000000,9.05441,9.50086,8.73584,9.02166,42330.168804087,0
+EIC.US,D,20200604,000000,9.88353,10.4835,9.07501,9.17608,43243.769569644,0
+EIC.US,D,20200605,000000,9.26406,11.2416,9.22193,10.7147,79223.611648935,0
+EIC.US,D,20200608,000000,10.6968,11.0497,10.4835,10.7989,17221.641565454,0
+EIC.US,D,20200609,000000,11.0832,11.176,10.5789,10.6968,14364.368527915,0
+EIC.US,D,20200610,000000,10.783,10.8129,9.86115,10.2982,28535.331513648,0
+EIC.US,D,20200611,000000,10.2982,10.2982,9.47275,10.01,26718.815371606,0
+EIC.US,D,20200612,000000,10.1083,10.6996,10.1083,10.6445,11577.619058243,0
+EIC.US,D,20200615,000000,10.4311,10.8438,10.4311,10.8438,6274.4604623905,0
+EIC.US,D,20200616,000000,10.8438,11.4371,10.8438,11.3753,11955.881831351,0
+EIC.US,D,20200617,000000,11.7319,12.1427,11.3669,11.3669,36398.709330872,0
+EIC.US,D,20200618,000000,11.6045,11.9174,11.2901,11.4728,7054.4938645608,0
+EIC.US,D,20200619,000000,11.6468,11.6468,11.2583,11.2583,6638.8322297057,0
+EIC.US,D,20200622,000000,11.247,11.6394,11.0861,11.0861,5152.4946099536,0
+EIC.US,D,20200623,000000,11.3005,11.3005,11.0469,11.2069,3752.708641675,0
+EIC.US,D,20200624,000000,11.1197,11.4091,10.8354,11.4091,9767.5141496443,0
+EIC.US,D,20200625,000000,11.2041,11.2639,10.8354,10.9252,5869.4842166061,0
+EIC.US,D,20200626,000000,11.5298,11.5298,10.8354,10.8438,13312.926243345,0
+EIC.US,D,20200629,000000,10.87,10.87,10.4844,10.4844,7156.0050607339,0
+EIC.US,D,20200630,000000,10.4928,10.7081,10.3561,10.4022,17084.868585347,0
+EIC.US,D,20200701,000000,10.5021,10.5706,10.3909,10.3909,22770.564109935,0
+EIC.US,D,20200702,000000,10.5489,10.6604,10.3721,10.4022,16658.521561421,0
+EIC.US,D,20200706,000000,10.3796,10.7324,10.3796,10.4208,22865.664072665,0
+EIC.US,D,20200707,000000,10.5489,10.5611,9.94641,10.2421,15207.445725603,0
+EIC.US,D,20200708,000000,10.7324,10.7324,10.4844,10.4844,972.37040544539,0
+EIC.US,D,20200709,000000,10.6359,11.6297,10.5519,11.4091,33342.688056613,0
+EIC.US,D,20200710,000000,11.2069,11.2294,10.5201,11.0851,11092.502394427,0
+EIC.US,D,20200713,000000,11.1489,11.1648,10.6417,10.6417,12580.977091994,0
+EIC.US,D,20200714,000000,10.7044,11.0206,10.7044,10.9786,8625.2460579728,0
+EIC.US,D,20200715,000000,11.0684,11.0684,10.8278,10.8485,2683.101195685,0
+EIC.US,D,20200716,000000,10.8662,10.9075,10.7044,10.7044,6762.7827429275,0
+EIC.US,D,20200717,000000,10.6726,10.9075,10.6726,10.8924,1822.9273754833,0
+EIC.US,D,20200720,000000,10.8102,10.8924,10.6726,10.6726,16286.670021757,0
+EIC.US,D,20200721,000000,10.8662,10.8662,10.7044,10.7857,6372.766041842,0
+EIC.US,D,20200722,000000,10.7596,10.8924,10.5106,10.5255,16146.691424929,0
+EIC.US,D,20200723,000000,10.8842,10.8842,10.6267,10.6959,4757.1352143329,0
+EIC.US,D,20200724,000000,10.5921,10.8842,10.1877,10.2691,64547.229760152,0
+EIC.US,D,20200727,000000,10.374,10.4976,10.2784,10.3084,23084.714548619,0
+EIC.US,D,20200728,000000,10.2373,10.3507,10.1954,10.3507,12321.322137573,0
+EIC.US,D,20200729,000000,10.3403,10.505,10.3403,10.505,10568.918329957,0
+EIC.US,D,20200730,000000,10.4881,10.505,10.4236,10.4386,4205.7691382781,0
+EIC.US,D,20200731,000000,10.4291,10.4966,10.0277,10.4966,15124.099690851,0
+EIC.US,D,20200803,000000,10.4966,10.4966,10.0773,10.2608,5166.3856157455,0
+EIC.US,D,20200804,000000,10.3196,10.3421,10.2084,10.2289,5743.3966255703,0
+EIC.US,D,20200805,000000,10.1792,10.3421,10.0343,10.2215,9299.4941083421,0
+EIC.US,D,20200806,000000,10.2935,10.2935,10.1877,10.287,4551.9757441728,0
+EIC.US,D,20200807,000000,10.3525,10.4291,10.1877,10.3169,4415.2027640663,0
+EIC.US,D,20200810,000000,10.287,10.4966,10.2373,10.4966,6997.8613024856,0
+EIC.US,D,20200811,000000,10.5828,10.5845,10.0792,10.2111,12225.153635935,0
+EIC.US,D,20200812,000000,10.6096,10.6096,10.2421,10.3497,9092.1975603679,0
+EIC.US,D,20200813,000000,10.4038,10.4038,10.3413,10.3413,597.31324905932,0
+EIC.US,D,20200814,000000,10.3657,10.3657,10.3084,10.3366,2013.127300944,0
+EIC.US,D,20200817,000000,10.3282,10.6904,10.3282,10.5489,21883.676817057,0
+EIC.US,D,20200818,000000,10.3356,10.6096,10.3356,10.505,16576.244065576,0
+EIC.US,D,20200819,000000,10.4066,10.5667,10.4066,10.4881,6086.3976147439,0
+EIC.US,D,20200820,000000,10.6184,10.6584,10.5255,10.5255,1827.2015311117,0
+EIC.US,D,20200821,000000,10.463,10.5657,10.358,10.5657,17100.896668954,0
+EIC.US,D,20200824,000000,10.4854,10.4881,10.376,10.4675,3472.7514480193,0
+EIC.US,D,20200825,000000,10.446,10.6096,10.446,10.5489,5979.5437240356,0
+EIC.US,D,20200826,000000,10.4638,10.4881,10.446,10.446,15638.066905158,0
+EIC.US,D,20200827,000000,10.7389,10.7389,10.5667,10.5667,900.77829867083,0
+EIC.US,D,20200828,000000,10.463,10.5931,10.0726,10.5845,12952.828631659,0
+EIC.US,D,20200831,000000,10.5845,10.5845,10.2673,10.446,7896.5025233422,0
+EIC.US,D,20200901,000000,10.446,10.5078,10.4227,10.4582,5357.6540801133,0
+EIC.US,D,20200902,000000,10.4386,10.5397,10.4386,10.4386,5584.1843284149,0
+EIC.US,D,20200903,000000,10.5845,11.072,10.4386,10.5201,32247.435676853,0
+EIC.US,D,20200904,000000,10.6379,10.6567,10.3721,10.5657,8774.8415049643,0
+EIC.US,D,20200908,000000,10.5657,11.1536,10.4966,10.6968,5671.8045187958,0
+EIC.US,D,20200909,000000,10.8214,10.8214,10.5931,10.6277,4102.1208642911,0
+EIC.US,D,20200910,000000,11.1125,11.1125,10.4281,10.7578,5332.0091463435,0
+EIC.US,D,20200911,000000,10.7389,10.7389,10.5584,10.5584,11406.65283311,0
+EIC.US,D,20200914,000000,10.6184,10.8363,10.5931,10.8214,10990.991198253,0
+EIC.US,D,20200915,000000,10.8214,11.2209,10.8214,10.9046,7821.7047998465,0
+EIC.US,D,20200916,000000,10.9299,11.247,10.7578,11.206,13132.343168048,0
+EIC.US,D,20200917,000000,11.3192,11.396,11.0093,11.247,2601.8922387468,0
+EIC.US,D,20200918,000000,11.2901,11.2901,11.247,11.2901,1259.8073714507,0
+EIC.US,D,20200921,000000,11.247,11.247,10.9608,11.1255,8756.6763435439,0
+EIC.US,D,20200922,000000,11.0274,11.1834,11.0274,11.091,8999.2346754518,0
+EIC.US,D,20200923,000000,10.9654,11.0656,10.9608,10.9608,970.23332763122,0
+EIC.US,D,20200924,000000,11.0011,11.0011,10.9803,10.9803,2886.1235880309,0
+EIC.US,D,20200925,000000,10.9803,10.9842,10.9803,10.9842,754.38846840049,0
+EIC.US,D,20200928,000000,11.1844,11.2827,10.9767,11.0543,4863.9891050411,0
+EIC.US,D,20200929,000000,10.871,10.871,10.2251,10.6733,19003.964462468,0
+EIC.US,D,20200930,000000,10.797,10.8802,10.7304,10.7408,1865.6689317666,0
+EIC.US,D,20201001,000000,10.8363,11.1891,10.797,10.8802,4054.0366134723,0
+EIC.US,D,20201002,000000,10.7736,11.1255,10.4311,10.9007,3226.9874993901,0
+EIC.US,D,20201005,000000,10.6359,10.9197,10.6359,10.8044,7773.6205490276,0
+EIC.US,D,20201006,000000,10.8278,10.9879,10.8129,10.8363,5847.0448995574,0
+EIC.US,D,20201007,000000,10.943,11.0215,10.9197,10.9608,8769.4988104289,0
+EIC.US,D,20201008,000000,11.0357,11.0357,10.6567,10.8617,15162.567091506,0
+EIC.US,D,20201009,000000,10.8617,11.891,10.7466,11.2209,46867.18500356,0
+EIC.US,D,20201012,000000,11.0039,11.0039,10.9991,10.9991,580.21662654598,0
+EIC.US,D,20201013,000000,11.105,11.105,11.0039,11.0215,2451.228252848,0
+EIC.US,D,20201014,000000,11.105,11.105,10.9046,10.9467,2210.8069987543,0
+EIC.US,D,20201015,000000,10.9374,10.9991,10.9374,10.9991,1241.6422100302,0
+EIC.US,D,20201016,000000,10.9506,11.0376,10.9506,11.0376,6474.277238015,0
+EIC.US,D,20201019,000000,10.9869,11.0039,10.9869,10.9945,806.74687484754,0
+EIC.US,D,20201020,000000,11.0039,11.0039,11.0039,11.0039,264.99764895655,0
+EIC.US,D,20201021,000000,11.0807,11.0807,10.9467,11.0543,705.23567867468,0
+EIC.US,D,20201022,000000,11.1134,11.1188,10.9551,11.1095,4790.2599204524,0
+EIC.US,D,20201023,000000,11.0953,11.0953,10.9823,10.9823,1631.6589111156,0
+EIC.US,D,20201026,000000,11.1685,11.1685,11.0264,11.0938,4226.0713775126,0
+EIC.US,D,20201027,000000,11.0656,11.105,11.0308,11.105,1742.7869574521,0
+EIC.US,D,20201028,000000,11.0308,11.1704,11.0308,11.0627,8802.6235165485,0
+EIC.US,D,20201029,000000,11.0515,11.0627,11.0103,11.0627,1487.4061586593,0
+EIC.US,D,20201030,000000,11.105,11.3659,11.105,11.3455,2362.5395235602,0
+EIC.US,D,20201102,000000,11.3455,11.3538,11.1292,11.1292,6318.2705575809,0
+EIC.US,D,20201103,000000,11.1872,11.1872,11.177,11.1872,1916.9587993066,0
+EIC.US,D,20201104,000000,11.205,11.205,11.0215,11.1451,3428.9413528288,0
+EIC.US,D,20201105,000000,11.105,11.5317,10.9869,10.9869,5771.1786371545,0
+EIC.US,D,20201106,000000,11.0953,11.4952,10.9879,11.0376,11782.778528402,0
+EIC.US,D,20201109,000000,11.3455,11.3455,11.0133,11.1292,9147.7615835363,0
+EIC.US,D,20201110,000000,11.2387,11.3108,11.0797,11.3033,5950.6931735444,0
+EIC.US,D,20201111,000000,11.2444,11.2593,11.1292,11.1704,8920.1627963276,0
+EIC.US,D,20201112,000000,11.2256,11.2566,11.1872,11.2566,3348.8009347977,0
+EIC.US,D,20201113,000000,11.2237,11.2566,11.2237,11.2566,2554.8765268351,0
+EIC.US,D,20201116,000000,11.1517,11.234,11.1517,11.1779,1740.6498796379,0
+EIC.US,D,20201117,000000,11.1058,11.175,11.1058,11.1704,6292.6256238109,0
+EIC.US,D,20201118,000000,11.3294,11.3294,11.1237,11.1704,16606.163154974,0
+EIC.US,D,20201119,000000,11.1966,11.2105,11.1143,11.1227,16898.942815516,0
+EIC.US,D,20201120,000000,11.1507,11.3913,11.1507,11.2566,24998.467731203,0
+EIC.US,D,20201123,000000,11.3388,11.6225,11.3388,11.6019,8132.6496218076,0
+EIC.US,D,20201124,000000,11.5924,11.6993,11.5924,11.6993,12209.125552327,0
+EIC.US,D,20201125,000000,11.761,11.761,11.6411,11.6953,2443.7484804984,0
+EIC.US,D,20201127,000000,11.801,11.801,11.6768,11.7178,1154.0220196495,0
+EIC.US,D,20201130,000000,12.693,12.693,11.8254,11.9668,8163.6372501129,0
+EIC.US,D,20201201,000000,11.9668,12.2635,11.7151,11.801,11724.008888514,0
+EIC.US,D,20201202,000000,11.8425,11.9668,11.5514,11.5514,15135.853618829,0
+EIC.US,D,20201203,000000,11.5514,11.7075,11.5514,11.5514,18931.303816786,0
+EIC.US,D,20201204,000000,11.6496,11.6496,11.2209,11.5167,21077.998481115,0
+EIC.US,D,20201207,000000,11.5167,11.6317,11.4632,11.5073,16220.420609518,0
+EIC.US,D,20201208,000000,11.6019,11.7525,11.5906,11.7525,18064.718763142,0
+EIC.US,D,20201209,000000,11.6673,11.8346,11.6673,11.8346,5691.0382191233,0
+EIC.US,D,20201210,000000,11.8182,12.6846,11.8182,12.5331,26827.806340128,0
+EIC.US,D,20201211,000000,12.4993,12.6023,12.3909,12.5583,20113.10784802,0
+EIC.US,D,20201214,000000,12.4909,12.6003,12.4909,12.6003,1961.8374334041,0
+EIC.US,D,20201215,000000,12.693,12.693,12.4899,12.5161,3910.8523999231,0
+EIC.US,D,20201216,000000,12.5161,12.5985,12.5161,12.575,4967.6373790281,0
+EIC.US,D,20201217,000000,12.5705,12.9289,12.5705,12.881,8263.0113684717,0
+EIC.US,D,20201218,000000,12.8615,12.8615,12.7014,12.8493,6899.5557230339,0
+EIC.US,D,20201221,000000,12.8007,12.9962,12.3421,12.4769,6395.2053588909,0
+EIC.US,D,20201222,000000,12.4216,12.765,12.4216,12.475,3384.0627187314,0
+EIC.US,D,20201223,000000,12.7353,13.0197,12.575,12.575,2132.8036585375,0
+EIC.US,D,20201224,000000,12.5985,12.5985,12.5985,12.5985,749.04577386508,0
+EIC.US,D,20201228,000000,12.474,12.5826,12.3056,12.4216,10224.848801875,0
+EIC.US,D,20201229,000000,12.4385,12.4385,11.6993,12.1007,7499.0060499073,0
+EIC.US,D,20201230,000000,11.9761,12.254,11.9761,12.1007,4087.1613195918,0
+EIC.US,D,20201231,000000,12.0884,12.3909,12.0727,12.1007,8825.0628335972,0
+EIC.US,D,20210104,000000,12.254,12.3909,12.2465,12.3909,2662.7989564504,0
+EIC.US,D,20210105,000000,12.3909,12.3909,12.2626,12.2626,11425.886533437,0
+EIC.US,D,20210106,000000,12.2786,12.3909,12.2786,12.3488,1996.0306784307,0
+EIC.US,D,20210107,000000,12.4216,12.5985,12.4216,12.5985,3838.1917542416,0
+EIC.US,D,20210108,000000,12.6313,12.6405,12.6079,12.6405,5034.9553301744,0
+EIC.US,D,20210111,000000,12.7922,12.7922,12.6668,12.693,6761.7142040203,0
+EIC.US,D,20210112,000000,12.7988,12.7988,12.7109,12.766,1736.3757240096,0
+EIC.US,D,20210113,000000,12.3543,12.8717,12.3543,12.8717,3203.4796434344,0
+EIC.US,D,20210114,000000,12.8625,12.8625,12.7567,12.7567,14111.124806935,0
+EIC.US,D,20210115,000000,12.6313,12.8793,12.6313,12.8793,3265.4549000451,0
+EIC.US,D,20210119,000000,12.7567,12.9448,12.7567,12.9448,640.05480534261,0
+EIC.US,D,20210120,000000,12.9625,12.9625,12.6668,12.8793,5385.4360916975,0
+EIC.US,D,20210121,000000,12.8793,12.8793,12.7922,12.8129,10294.303830836,0
+EIC.US,D,20210122,000000,12.8109,12.8109,12.7707,12.7707,1099.5265353882,0
+EIC.US,D,20210125,000000,12.7567,12.8793,12.693,12.7502,21849.48357203,0
+EIC.US,D,20210126,000000,12.7502,12.8372,12.7502,12.766,1043.96251222,0
+EIC.US,D,20210127,000000,12.8016,12.8016,12.5573,12.5573,10709.965465691,0
+EIC.US,D,20210128,000000,12.5892,12.6464,12.5152,12.5152,5125.7811372763,0
+EIC.US,D,20210129,000000,12.5668,12.5826,12.5152,12.5152,5725.2314641499,0
+EIC.US,D,20210201,000000,12.5405,12.8717,12.5405,12.8531,3579.6053387276,0
+EIC.US,D,20210202,000000,12.7838,12.8717,12.7567,12.7867,5602.3494898354,0
+EIC.US,D,20210203,000000,12.7922,12.7922,12.7745,12.7922,4558.3869776154,0
+EIC.US,D,20210204,000000,12.8324,12.8717,12.8324,12.8717,6074.6436867658,0
+EIC.US,D,20210205,000000,12.9625,12.9625,12.8184,12.8184,7391.0836202921,0
+EIC.US,D,20210208,000000,13.0879,13.0879,12.693,12.9803,5785.0696429466,0
+EIC.US,D,20210209,000000,12.8868,12.8868,12.7445,12.7445,1190.3523424904,0
+EIC.US,D,20210210,000000,12.8278,13.0879,12.8278,12.9888,4142.7253427601,0
+EIC.US,D,20210211,000000,13.0729,13.0729,13.013,13.013,5404.669792025,0
+EIC.US,D,20210212,000000,13.0206,13.0206,12.9148,12.9982,3529.3840100946,0
+EIC.US,D,20210216,000000,12.9803,12.9803,12.9018,12.9625,15062.12443424,0
+EIC.US,D,20210217,000000,12.9467,12.9495,12.8951,12.9448,5748.7393201058,0
+EIC.US,D,20210218,000000,12.9112,12.9532,12.8184,12.9532,4126.6972591541,0
+EIC.US,D,20210219,000000,12.9578,12.9803,12.9578,12.9625,1168.9815643486,0
+EIC.US,D,20210222,000000,12.9728,13.0636,12.8615,12.8615,12463.437812215,0
+EIC.US,D,20210223,000000,12.8784,13.0729,12.8615,13.0729,16902.148432237,0
+EIC.US,D,20210224,000000,13.0729,13.1571,13.0476,13.1424,6270.1863067622,0
+EIC.US,D,20210225,000000,13.0889,13.0889,12.6828,12.9027,11253.851769396,0
+EIC.US,D,20210226,000000,12.8615,13.0252,12.8615,12.9112,6159.0582604255,0
+EIC.US,D,20210301,000000,13.013,13.1497,13.013,13.0889,3544.3435547937,0
+EIC.US,D,20210302,000000,12.9625,13.0729,12.9122,13.0412,3337.0470068198,0
+EIC.US,D,20210303,000000,12.9194,13.0927,12.9018,12.9719,4424.8196142299,0
+EIC.US,D,20210304,000000,13.1571,13.1571,12.7089,12.7089,9717.2928210114,0
+EIC.US,D,20210305,000000,12.8923,13.0973,12.8923,12.9719,1413.6769740706,0
+EIC.US,D,20210308,000000,13.0476,13.1395,12.9578,12.9719,3104.1055250756,0
+EIC.US,D,20210309,000000,13.0636,13.1909,12.9112,13.0178,7867.6519728509,0
+EIC.US,D,20210310,000000,13.1424,13.1424,12.9803,12.9982,5240.1148003342,0
+EIC.US,D,20210311,000000,13.0656,13.1546,13.0636,13.1546,5380.0933971621,0
+EIC.US,D,20210312,000000,12.7558,13.1207,12.7558,13.1207,659.28850567011,0
+EIC.US,D,20210315,000000,13.03,13.1253,13.03,13.0636,3160.738087151,0
+EIC.US,D,20210316,000000,13.0636,13.1526,13.0636,13.1526,7762.9351599569,0
+EIC.US,D,20210317,000000,13.0544,13.0636,13.0216,13.0544,2259.9597884802,0
+EIC.US,D,20210318,000000,13.0982,13.1424,12.8513,12.8775,11502.821334746,0
+EIC.US,D,20210319,000000,12.9561,13.0982,12.8849,13.0982,4978.3227680991,0
+EIC.US,D,20210322,000000,13.0815,13.0982,12.8849,12.9982,14828.114413589,0
+EIC.US,D,20210323,000000,13.0009,13.0982,13.0009,13.0636,8681.8786200481,0
+EIC.US,D,20210324,000000,13.1069,13.1336,12.927,13.0544,20326.815629438,0
+EIC.US,D,20210325,000000,13.0553,13.2265,12.9982,13.1029,12049.913255173,0
+EIC.US,D,20210326,000000,13.2265,13.2265,12.8914,13.1346,3941.8400282287,0
+EIC.US,D,20210329,000000,13.0544,13.0544,12.8931,12.9719,13768.123817763,0
+EIC.US,D,20210330,000000,12.9747,13.03,12.9747,12.9803,5810.7145767165,0
+EIC.US,D,20210331,000000,12.9982,13.1424,12.9982,13.0065,4624.6363898546,0
+EIC.US,D,20210401,000000,13.0636,13.1253,13.0468,13.0468,3565.7143329353,0
+EIC.US,D,20210405,000000,13.1253,13.1253,13.0383,13.0636,10177.833089964,0
+EIC.US,D,20210406,000000,13.0729,13.1329,13.0233,13.0815,17473.816747526,0
+EIC.US,D,20210407,000000,13.1424,13.1919,13.1069,13.175,6608.9131403075,0
+EIC.US,D,20210408,000000,13.3799,13.7806,13.1346,13.6121,8662.6449197206,0
+EIC.US,D,20210409,000000,13.4867,13.8544,13.1273,13.5202,14797.126785284,0
+EIC.US,D,20210412,000000,13.3144,13.4697,13.29,13.3303,7306.6690466325,0
+EIC.US,D,20210413,000000,13.4258,13.6823,13.2554,13.6823,9428.7873160989,0
+EIC.US,D,20210414,000000,13.4099,13.6383,13.2977,13.5119,3557.1660216787,0
+EIC.US,D,20210415,000000,13.3744,13.5989,13.3482,13.4697,12457.026578772,0
+EIC.US,D,20210416,000000,13.5202,13.641,13.4997,13.4997,3216.3021103194,0
+EIC.US,D,20210419,000000,13.5531,13.5626,13.4697,13.4697,2280.2620277148,0
+EIC.US,D,20210420,000000,13.4521,13.4521,13.2554,13.392,5591.6641007646,0
+EIC.US,D,20210421,000000,13.2554,13.4258,13.2462,13.3838,21609.062317936,0
+EIC.US,D,20210422,000000,13.4174,13.4174,13.2724,13.3838,6210.3481279655,0
+EIC.US,D,20210423,000000,13.3838,13.3838,13.3518,13.3838,2157.3800534003,0
+EIC.US,D,20210426,000000,13.4521,13.4521,13.3405,13.3838,8297.2046134984,0
+EIC.US,D,20210427,000000,13.3838,13.3838,13.3613,13.3838,7992.6710249796,0
+EIC.US,D,20210428,000000,13.3744,13.3838,13.3405,13.3576,6853.6085500293,0
+EIC.US,D,20210429,000000,13.3274,13.3649,13.2648,13.3649,9623.2613971881,0
+EIC.US,D,20210430,000000,13.2977,13.3838,13.2639,13.2724,3034.6504961152,0
+EIC.US,D,20210503,000000,13.3838,13.3838,13.3454,13.3527,5159.974382303,0
+EIC.US,D,20210504,000000,13.2977,13.2977,13.2639,13.2977,8194.6248784183,0
+EIC.US,D,20210505,000000,13.2977,13.2977,13.2977,13.2977,3138.2987701024,0
+EIC.US,D,20210506,000000,13.4521,13.4521,13.3838,13.4258,17369.099934632,0
+EIC.US,D,20210507,000000,13.4306,13.4473,13.3303,13.3464,10794.380039351,0
+EIC.US,D,20210510,000000,13.3613,13.526,13.25,13.4678,11126.695639453,0
+EIC.US,D,20210511,000000,13.3696,13.4211,13.3613,13.3613,4449.396009093,0
+EIC.US,D,20210512,000000,13.2761,13.3838,13.2321,13.2845,5443.13719268,0
+EIC.US,D,20210513,000000,13.3696,13.4135,13.3696,13.4135,1142.2680916716,0
+EIC.US,D,20210514,000000,13.436,13.628,13.3265,13.628,35756.517447713,0
+EIC.US,D,20210517,000000,13.5857,13.6038,13.4135,13.5681,14406.041545292,0
+EIC.US,D,20210518,000000,13.6729,13.6729,13.4135,13.4652,7089.7556484946,0
+EIC.US,D,20210519,000000,13.4211,13.5857,13.3696,13.4089,12184.549157465,0
+EIC.US,D,20210520,000000,13.4135,13.5634,13.2845,13.392,7604.7914017085,0
+EIC.US,D,20210521,000000,13.2845,13.4436,13.2845,13.379,46127.756079858,0
+EIC.US,D,20210524,000000,13.3696,13.4052,13.292,13.4052,13585.403664651,0
+EIC.US,D,20210525,000000,13.379,13.379,13.3013,13.3613,4432.2993865796,0
+EIC.US,D,20210526,000000,13.3527,13.4565,13.25,13.3696,15279.037832378,0
+EIC.US,D,20210527,000000,13.3444,13.3696,13.2845,13.3444,34862.150382484,0
+EIC.US,D,20210528,000000,13.3444,13.4164,13.2845,13.3265,19898.331527697,0
+EIC.US,D,20210601,000000,13.3265,13.4736,13.3098,13.4736,17911.91769943,0
+EIC.US,D,20210602,000000,13.4211,13.4819,13.3098,13.4819,12522.207452104,0
+EIC.US,D,20210603,000000,13.4819,13.5681,13.3716,13.5427,29163.632391012,0
+EIC.US,D,20210604,000000,13.5427,13.5681,13.4652,13.5681,4933.4441340013,0
+EIC.US,D,20210607,000000,13.5681,13.5681,13.4565,13.5128,9555.9434460418,0
+EIC.US,D,20210608,000000,13.5081,13.5681,13.4717,13.5681,15023.657033585,0
+EIC.US,D,20210609,000000,13.5298,13.6168,13.4512,13.5298,18586.165749799,0
+EIC.US,D,20210610,000000,13.4941,13.6168,13.4858,13.5176,5692.1067580303,0
+EIC.US,D,20210611,000000,13.5298,13.5728,13.4427,13.5586,7070.5219481671,0
+EIC.US,D,20210614,000000,13.6252,13.6252,13.4736,13.4736,14047.012472511,0
+EIC.US,D,20210615,000000,13.4687,13.4858,13.3126,13.4089,10368.033015425,0
+EIC.US,D,20210616,000000,13.4687,13.4858,13.4512,13.4858,8335.6720141533,0
+EIC.US,D,20210617,000000,13.4773,13.4858,13.3874,13.4512,5168.5226935598,0
+EIC.US,D,20210618,000000,13.4746,13.4773,13.364,13.4662,3237.672888461,0
+EIC.US,D,20210621,000000,13.3735,13.4736,13.3735,13.4427,3045.335885186,0
+EIC.US,D,20210622,000000,13.4427,13.6419,13.3735,13.5999,11446.18877267,0
+EIC.US,D,20210623,000000,13.5812,13.7468,13.5812,13.6401,4787.0543037313,0
+EIC.US,D,20210624,000000,13.4941,13.6252,13.4941,13.5728,23208.665061839,0
+EIC.US,D,20210625,000000,13.5728,13.7646,13.4858,13.6888,27783.080123062,0
+EIC.US,D,20210628,000000,13.7553,13.7646,13.6654,13.7048,8384.8248038792,0
+EIC.US,D,20210629,000000,14.0856,14.0856,13.6598,14.051,24054.94787625,0
+EIC.US,D,20210630,000000,13.9209,14.0463,13.9209,14.0322,5199.5103218652,0
+EIC.US,D,20210701,000000,14.1183,14.2493,14.006,14.1624,5029.6126356389,0
+EIC.US,D,20210702,000000,14.2755,14.3102,14.2026,14.2541,27538.38471334,0
+EIC.US,D,20210706,000000,14.3102,14.3102,14.1979,14.2925,9677.7568814491,0
+EIC.US,D,20210707,000000,14.3102,14.3533,14.153,14.3008,5892.9920725619,0
+EIC.US,D,20210708,000000,14.2672,14.2672,13.9386,14.0651,5802.1662654598,0
+EIC.US,D,20210709,000000,14.0229,14.1716,14.0229,14.1558,4332.9252682209,0
+EIC.US,D,20210712,000000,14.1538,14.1538,13.9612,14.0978,2669.2101898929,0
+EIC.US,D,20210713,000000,14.0856,14.1716,13.9612,14.1633,2285.6047222502,0
+EIC.US,D,20210714,000000,14.1445,14.2399,14.1276,14.1633,2511.0664316448,0
+EIC.US,D,20210715,000000,14.416,14.416,14.0417,14.1633,3823.2322095425,0
+EIC.US,D,20210716,000000,14.4252,14.4252,14.0687,14.1362,5935.7336288451,0
+EIC.US,D,20210719,000000,14.0593,14.1362,13.9789,14.1362,4496.4117210046,0
+EIC.US,D,20210720,000000,13.7964,14.2156,13.7964,14.1276,3073.1178967702,0
+EIC.US,D,20210721,000000,14.0978,14.2156,13.934,14.1896,13640.96768782,0
+EIC.US,D,20210722,000000,14.2156,14.2156,13.9677,14.1445,1598.5342049959,0
+EIC.US,D,20210723,000000,14.2156,14.3027,13.9115,14.2597,23188.362822605,0
+EIC.US,D,20210726,000000,14.2073,14.2073,13.9612,14.051,11538.08311868,0
+EIC.US,D,20210727,000000,14.0417,14.4507,13.9209,14.181,7116.4691211719,0
+EIC.US,D,20210728,000000,14.2934,14.3457,13.9565,14.1698,2449.0911750339,0
+EIC.US,D,20210729,000000,14.1716,14.2073,14.1716,14.1716,18748.583663675,0
+EIC.US,D,20210730,000000,14.181,14.3906,13.9527,14.3814,8597.4640463886,0
+EIC.US,D,20210802,000000,14.3552,14.3552,14.1276,14.329,6171.8807273106,0
+EIC.US,D,20210803,000000,14.3626,14.3906,14.1276,14.3906,3936.4973336932,0
+EIC.US,D,20210804,000000,14.3906,14.4188,14.3719,14.4058,3821.0951317282,0
+EIC.US,D,20210805,000000,14.4336,14.4599,14.3906,14.4075,6325.7503299304,0
+EIC.US,D,20210806,000000,14.4814,14.5741,14.4224,14.4224,2555.9450657421,0
+EIC.US,D,20210809,000000,14.4768,14.5208,14.4319,14.5114,6247.7469897133,0
+EIC.US,D,20210810,000000,14.4243,14.7228,13.9584,14.4768,9138.1447333725,0
+EIC.US,D,20210811,000000,14.4768,14.8978,14.4768,14.7921,16779.266457923,0
+EIC.US,D,20210812,000000,14.7828,15.1909,14.7202,15.1777,18315.825406307,0
+EIC.US,D,20210813,000000,15.205,15.2835,15.1955,15.2593,16883.983270815,0
+EIC.US,D,20210816,000000,15.2497,15.5344,15.2497,15.2974,15002.286255443,0
+EIC.US,D,20210817,000000,15.3003,15.3003,15.1076,15.1816,8118.7586160155,0
+EIC.US,D,20210818,000000,15.2593,15.2593,15.0794,15.1694,5133.2609096261,0
+EIC.US,D,20210819,000000,15.1909,15.4416,15.1263,15.3808,10721.71939367,0
+EIC.US,D,20210820,000000,15.2163,15.5642,15.2133,15.4762,12760.491628384,0
+EIC.US,D,20210823,000000,15.5025,15.5025,15.3443,15.4192,10742.021632904,0
+EIC.US,D,20210824,000000,15.6081,15.6081,15.4416,15.4586,11867.193102062,0
+EIC.US,D,20210825,000000,15.3228,15.4659,15.2133,15.45,3769.8052641882,0
+EIC.US,D,20210826,000000,15.3443,15.4145,15.2133,15.4145,8649.8224528357,0
+EIC.US,D,20210827,000000,15.4323,15.4734,15.231,15.3987,24794.376799951,0
+EIC.US,D,20210830,000000,15.4762,15.4762,15.3621,15.3621,8361.3169479233,0
+EIC.US,D,20210831,000000,15.275,15.4586,15.1694,15.3369,24839.255434047,0
+EIC.US,D,20210901,000000,15.3443,15.3901,15.0823,15.3182,30810.250846826,0
+EIC.US,D,20210902,000000,15.3901,15.3901,15.1431,15.3003,38939.694851913,0
+EIC.US,D,20210903,000000,15.3003,15.4154,15.1431,15.1694,22047.16326984,0
+EIC.US,D,20210907,000000,15.4762,15.4762,15.1694,15.3808,34165.463015067,0
+EIC.US,D,20210908,000000,15.3537,15.4323,15.1515,15.205,30144.551107714,0
+EIC.US,D,20210909,000000,15.1694,15.1955,15.028,15.1346,16093.264479576,0
+EIC.US,D,20210910,000000,15.0907,15.1609,15.028,15.0636,8564.3393402691,0
+EIC.US,D,20210913,000000,15.1515,15.1515,14.9849,15.0672,18906.727421925,0
+EIC.US,D,20210914,000000,15.073,15.1515,14.9849,15.0195,39023.040886665,0
+EIC.US,D,20210915,000000,14.9223,15.0448,14.896,14.9849,13343.913871651,0
+EIC.US,D,20210916,000000,14.9943,15.1346,14.896,15.0027,20820.48060451,0
+EIC.US,D,20210917,000000,15.028,15.1515,14.9849,14.9849,10369.101554331,0
+EIC.US,D,20210920,000000,15.0195,15.0448,14.8259,14.8352,32565.860271163,0
+EIC.US,D,20210921,000000,14.9045,15.5137,14.7583,15.3284,20268.045989547,0
+EIC.US,D,20210922,000000,15.2638,15.3817,15.1169,15.2929,5945.350479009,0
+EIC.US,D,20210923,000000,15.2929,15.5043,15.1694,15.1861,17193.85955387,0
+EIC.US,D,20210924,000000,15.3369,15.4689,15.3369,15.408,8410.4697376491,0
+EIC.US,D,20210927,000000,15.3817,15.5483,15.3817,15.4781,10638.373358916,0
+EIC.US,D,20210928,000000,15.495,15.5398,15.4781,15.5137,37538.840344727,0
+EIC.US,D,20210929,000000,15.5137,15.5568,15.451,15.5043,11376.733743711,0
+EIC.US,D,20210930,000000,15.5043,15.5568,15.495,15.5137,11874.672874412,0
+EIC.US,D,20211001,000000,15.5137,15.5662,15.4828,15.495,10738.816016184,0
+EIC.US,D,20211004,000000,15.5568,15.6636,15.4781,15.5232,23531.363811779,0
+EIC.US,D,20211005,000000,15.6372,15.8393,15.6017,15.7242,8320.7124694541,0
+EIC.US,D,20211006,000000,15.7506,15.9366,15.7506,15.9366,24635.164502795,0
+EIC.US,D,20211007,000000,15.9366,15.9536,15.9059,15.9366,6223.1705948505,0
+EIC.US,D,20211008,000000,15.8748,16.6564,15.8748,16.6564,8910.5459461639,0
+EIC.US,D,20211011,000000,17.2329,17.2329,16.6377,16.7706,12431.381645001,0
+EIC.US,D,20211012,000000,15.8852,16.4859,15.8834,16.443,9963.0567696405,0
+EIC.US,D,20211013,000000,16.443,16.443,16.3635,16.3635,4128.834336968,0
+EIC.US,D,20211014,000000,16.327,16.4954,16.0779,16.4954,6246.6784508063,0
+EIC.US,D,20211015,000000,16.7004,16.7013,16.3802,16.5665,4800.9453095232,0
+EIC.US,D,20211018,000000,16.8333,17.0625,16.6817,16.8061,35441.298470123,0
+EIC.US,D,20211019,000000,16.8333,17.2414,16.7751,17.0373,14082.274256445,0
+EIC.US,D,20211020,000000,17.0457,17.3273,16.9428,17.0673,12862.002824555,0
+EIC.US,D,20211021,000000,17.0373,17.0999,16.967,17.0999,15033.273883749,0
+EIC.US,D,20211022,000000,17.1607,17.2487,17.0999,17.1796,12369.40638839,0
+EIC.US,D,20211025,000000,17.2487,17.2487,17.1048,17.1747,5467.713587543,0
+EIC.US,D,20211026,000000,17.2487,17.2487,17.0999,17.1168,8732.099948681,0
+EIC.US,D,20211027,000000,17.1233,17.2414,17.0139,17.0279,7207.2949282738,0
+EIC.US,D,20211028,000000,17.0092,17.0625,16.9269,17.0204,9732.2523657106,0
+EIC.US,D,20211029,000000,16.1932,16.2558,16.1051,16.2558,164899.06121885,0
+EIC.US,D,20211101,000000,16.1051,16.3176,16.1051,16.3008,42765.064139271,0
+EIC.US,D,20211102,000000,16.2381,16.3439,16.2006,16.2737,31075.248495785,0
+EIC.US,D,20211103,000000,16.2381,16.3439,16.2381,16.3008,26118.296505828,0
+EIC.US,D,20211104,000000,16.2475,16.2502,16.0685,16.0769,31185.308003213,0
+EIC.US,D,20211105,000000,16.1932,16.327,16.0163,16.1932,16965.192227755,0
+EIC.US,D,20211108,000000,16.122,16.2099,16.0348,16.1856,35186.986210238,0
+EIC.US,D,20211109,000000,16.1771,16.1771,16.0763,16.1312,19980.609023542,0
+EIC.US,D,20211110,000000,16.2193,16.2287,16.034,16.1493,27821.547523716,0
+EIC.US,D,20211111,000000,16.2006,16.2006,15.9087,16.1407,23702.330036912,0
+EIC.US,D,20211112,000000,16.0677,16.0763,15.9881,15.9881,14496.867352392,0
+EIC.US,D,20211115,000000,16.0677,16.1586,15.9881,16.1586,26416.418860902,0
+EIC.US,D,20211116,000000,16.4083,16.4083,15.9424,16.0763,41001.974942583,0
+EIC.US,D,20211117,000000,16.1312,16.1312,15.9517,16.007,22070.671125797,0
+EIC.US,D,20211118,000000,16.0519,16.0519,15.9424,15.9694,12637.609654068,0
+EIC.US,D,20211119,000000,15.9424,16.0677,15.888,15.8899,30883.980031415,0
+EIC.US,D,20211122,000000,15.9881,15.9881,15.8357,15.845,27023.348960126,0
+EIC.US,D,20211123,000000,15.8815,15.8815,15.7205,15.7476,16334.754272575,0
+EIC.US,D,20211124,000000,15.8992,15.96,15.7654,15.96,16804.911391692,0
+EIC.US,D,20211126,000000,15.96,16.0426,15.7654,15.9658,4024.1175240739,0
+EIC.US,D,20211129,000000,16.0246,16.0856,15.8047,15.8992,17316.741528184,0
+EIC.US,D,20211130,000000,15.845,16.0426,15.6748,15.6748,12742.326466964,0
+EIC.US,D,20211201,000000,15.8009,15.8169,15.6316,15.7749,17160.734847751,0
+EIC.US,D,20211202,000000,15.8009,15.8992,15.6316,15.7205,19202.712699185,0
+EIC.US,D,20211203,000000,15.7289,16.0985,15.6663,15.8085,21634.707251706,0
+EIC.US,D,20211206,000000,15.7654,16.007,15.6923,16.007,20451.834681566,0
+EIC.US,D,20211207,000000,16.1856,16.1856,15.6316,15.8085,30771.783446171,0
+EIC.US,D,20211208,000000,15.7289,15.8544,15.6316,15.8544,17506.941453646,0
+EIC.US,D,20211209,000000,15.9263,15.9263,15.6456,15.8544,16094.333018482,0
+EIC.US,D,20211210,000000,15.8085,16.0079,15.6915,15.7103,22904.131473321,0
+EIC.US,D,20211213,000000,15.7281,15.7374,15.494,15.5128,19365.130613062,0
+EIC.US,D,20211214,000000,15.4397,15.4397,15.0907,15.0991,44722.627417046,0
+EIC.US,D,20211215,000000,15.0991,15.332,15.0187,15.188,15932.983643512,0
+EIC.US,D,20211216,000000,15.2789,15.2789,14.9467,15.1618,33984.879939771,0
+EIC.US,D,20211217,000000,15.1618,15.4465,15.1441,15.2966,41221.025418535,0
+EIC.US,D,20211220,000000,15.2871,15.449,15.2871,15.3508,26237.972863419,0
+EIC.US,D,20211221,000000,15.4397,15.612,15.2871,15.5315,34883.521160626,0
+EIC.US,D,20211222,000000,15.7027,15.7533,15.5614,15.6213,29039.68187779,0
+EIC.US,D,20211223,000000,15.5398,15.7121,15.4894,15.5942,26294.605425494,0
+EIC.US,D,20211227,000000,15.613,15.6401,15.4762,15.613,28584.484303373,0
+EIC.US,D,20211228,000000,15.5942,15.7394,15.4669,15.6036,8245.9147459583,0
+EIC.US,D,20211229,000000,15.613,15.7027,15.4669,15.6036,37015.256280258,0
+EIC.US,D,20211230,000000,15.6494,15.7215,15.5315,15.5942,12489.082745983,0
+EIC.US,D,20211231,000000,15.5483,15.7804,15.2123,15.494,65335.811473581,0
+EIC.US,D,20220103,000000,15.494,15.7027,15.4577,15.5942,35368.637824441,0
+EIC.US,D,20220104,000000,15.6933,15.6933,15.5315,15.6036,12150.35591244,0
+EIC.US,D,20220105,000000,15.6933,15.8038,15.6494,15.7404,20788.424437298,0
+EIC.US,D,20220106,000000,15.6494,15.8038,15.6494,15.7673,10468.475672692,0
+EIC.US,D,20220107,000000,15.8038,15.8038,15.6308,15.684,22679.738302833,0
+EIC.US,D,20220110,000000,15.684,15.8684,15.5305,15.8403,15272.626598935,0
+EIC.US,D,20220111,000000,15.7027,15.9059,15.7027,15.887,15611.353432481,0
+EIC.US,D,20220112,000000,15.8496,16.034,15.8496,15.9245,19929.319156002,0
+EIC.US,D,20220113,000000,16.034,16.034,15.8496,15.8684,8786.5954329422,0
+EIC.US,D,20220114,000000,15.9059,15.9245,15.7121,15.7954,18605.399450128,0
+EIC.US,D,20220118,000000,15.8047,15.8217,15.7588,15.787,12052.050332987,0
+EIC.US,D,20220119,000000,15.7954,15.7954,15.7588,15.7682,8736.3741043094,0
+EIC.US,D,20220120,000000,15.8047,15.8047,15.6933,15.7308,20239.195439057,0
+EIC.US,D,20220121,000000,15.7308,15.7308,15.5745,15.6673,15565.406259475,0
+EIC.US,D,20220124,000000,15.6494,15.6494,15.1992,15.5006,25882.149407361,0
+EIC.US,D,20220125,000000,15.3929,15.5492,15.2825,15.4145,12100.134583806,0
+EIC.US,D,20220126,000000,15.5933,15.5933,15.3929,15.4744,11166.231579016,0
+EIC.US,D,20220127,000000,15.4838,15.6905,15.3929,15.3929,9231.1076182887,0
+EIC.US,D,20220128,000000,15.5745,15.5745,15.3929,15.4557,4192.946671393,0
+EIC.US,D,20220131,000000,15.4557,15.6213,15.4557,15.552,4520.9881158675,0
+EIC.US,D,20220201,000000,15.612,15.612,15.5559,15.612,7018.1635417202,0
+EIC.US,D,20220202,000000,15.612,15.684,15.5933,15.684,11601.126914198,0
+EIC.US,D,20220203,000000,15.6494,15.7496,15.6494,15.7496,12351.24122697,0
+EIC.US,D,20220204,000000,15.7215,15.7682,15.7167,15.7404,5332.0091463435,0
+EIC.US,D,20220207,000000,15.7404,15.787,15.51,15.6708,21320.556813024,0
+EIC.US,D,20220208,000000,15.6758,15.8974,15.6758,15.8226,10404.363338265,0
+EIC.US,D,20220209,000000,15.8047,15.8226,15.684,15.757,8546.1741788487,0
+EIC.US,D,20220210,000000,15.7776,15.8694,15.7776,15.8505,7663.5610415982,0
+EIC.US,D,20220211,000000,15.8505,15.8505,15.5735,15.7215,6070.3695311377,0
+EIC.US,D,20220214,000000,15.8226,15.8226,15.5474,15.6577,10397.952104823,0
+EIC.US,D,20220215,000000,15.6793,15.8974,15.611,15.8412,15135.853618829,0
+EIC.US,D,20220216,000000,15.8787,15.9339,15.8002,15.8694,8259.8057517503,0
+EIC.US,D,20220217,000000,15.7637,15.8505,15.6411,15.7121,9008.8515256154,0
+EIC.US,D,20220218,000000,15.7308,15.7404,15.6017,15.6626,17000.454011689,0
+EIC.US,D,20220222,000000,15.611,15.7776,15.5465,15.5924,17671.496445336,0
+EIC.US,D,20220223,000000,15.6437,15.7308,15.6203,15.6933,5083.0395809932,0
+EIC.US,D,20220224,000000,15.5735,15.684,15.1131,15.2881,48468.924825277,0
+EIC.US,D,20220225,000000,15.7588,15.7588,15.5006,15.5549,17854.216598446,0
+EIC.US,D,20220228,000000,15.5642,15.5735,15.4266,15.5193,7094.0298041229,0
+EIC.US,D,20220301,000000,15.5156,15.5924,15.4435,15.537,14004.270916227,0
+EIC.US,D,20220302,000000,15.7496,15.7496,15.2789,15.611,13773.466512297,0
+EIC.US,D,20220303,000000,15.6758,15.683,15.5924,15.6391,5811.7831156236,0
+EIC.US,D,20220304,000000,15.6663,15.6663,15.4266,15.4445,6737.1378091572,0
+EIC.US,D,20220307,000000,15.6017,15.6391,15.408,15.408,19664.321507046,0
+EIC.US,D,20220308,000000,15.3527,15.4791,15.205,15.4361,18846.889243128,0
+EIC.US,D,20220309,000000,15.5193,15.6663,15.4089,15.4913,20299.033617852,0
+EIC.US,D,20220310,000000,15.6026,15.6026,15.2217,15.231,20427.258286703,0
+EIC.US,D,20220311,000000,15.1937,15.3686,15.1618,15.3686,8502.3640836581,0
+EIC.US,D,20220314,000000,15.0073,15.4162,14.5714,14.7296,34206.067493536,0
+EIC.US,D,20220315,000000,14.7471,15.333,14.7471,14.8503,44869.017247315,0
+EIC.US,D,20220316,000000,15.1103,15.2031,14.8503,15.0823,9121.0481108591,0
+EIC.US,D,20220317,000000,15.1749,15.2031,15.0636,15.2031,5658.9820519107,0
+EIC.US,D,20220318,000000,15.1103,15.333,15.1103,15.1468,7493.6633553719,0
+EIC.US,D,20220321,000000,15.3238,15.3238,14.9642,15.1843,13802.317062788,0
+EIC.US,D,20220322,000000,15.1937,15.2329,14.971,15.0168,17692.867223479,0
+EIC.US,D,20220323,000000,15.159,15.1656,15.0195,15.1562,7301.326352097,0
+EIC.US,D,20220324,000000,15.1468,15.1656,15.0073,15.0309,23005.642669494,0
+EIC.US,D,20220325,000000,15.026,15.2096,15.0073,15.0448,10916.193474759,0
+EIC.US,D,20220328,000000,15.231,15.3238,15.1011,15.2676,77103.630457283,0
+EIC.US,D,20220329,000000,15.333,15.5559,15.1656,15.449,64600.656705508,0
+EIC.US,D,20220330,000000,15.4632,16.049,15.3705,15.6213,34393.061802275,0
+EIC.US,D,20220331,000000,15.7973,15.8347,15.612,15.6586,20868.564855328,0
+EIC.US,D,20220401,000000,15.5876,16.0304,15.5876,15.9555,18239.959143904,0
+EIC.US,D,20220404,000000,15.9555,16.4018,15.9555,16.3186,36109.135287051,0
+EIC.US,D,20220405,000000,16.3551,16.9503,16.3551,16.6471,68717.737114497,0
+EIC.US,D,20220406,000000,16.634,16.8108,16.179,16.5695,21902.910517385,0
+EIC.US,D,20220407,000000,16.634,16.634,16.2624,16.5225,18697.293796134,0
+EIC.US,D,20220408,000000,16.209,16.7612,16.209,16.5834,24947.177863664,0
+EIC.US,D,20220411,000000,16.499,16.5693,16.3227,16.3402,9875.4365792596,0
+EIC.US,D,20220412,000000,16.5459,16.5552,16.2465,16.4524,7836.6643445456,0
+EIC.US,D,20220413,000000,16.3026,16.3494,15.6973,15.8723,35864.439877328,0
+EIC.US,D,20220414,000000,15.919,16.1054,15.919,15.9565,7098.3039597514,0
+EIC.US,D,20220418,000000,16.2183,16.2983,15.7318,15.8347,25454.733844527,0
+EIC.US,D,20220419,000000,15.9839,16.0031,15.7318,15.8706,5807.5089599952,0
+EIC.US,D,20220420,000000,15.8253,15.9001,15.7601,15.9001,6929.4748124322,0
+EIC.US,D,20220421,000000,15.8785,15.9068,15.3199,15.5353,20680.502007682,0
+EIC.US,D,20220422,000000,15.5914,15.858,15.3762,15.4884,11346.814654313,0
+EIC.US,D,20220425,000000,15.4978,15.5774,15.4416,15.5072,3628.7581284533,0
+EIC.US,D,20220426,000000,15.451,15.9573,15.4417,15.4603,21349.407363515,0
+EIC.US,D,20220427,000000,15.5821,15.8562,15.3199,15.3808,23124.25048818,0
+EIC.US,D,20220428,000000,15.451,15.451,14.618,14.7491,116631.0217081,0
+EIC.US,D,20220429,000000,14.7491,15.2549,14.7491,14.8801,21351.54444133,0
+EIC.US,D,20220502,000000,15.0018,15.0767,14.798,14.8053,28020.295760434,0
+EIC.US,D,20220503,000000,14.7866,15.3013,14.7866,14.9831,21411.382620126,0
+EIC.US,D,20220504,000000,15.0954,15.1046,14.871,15.0672,6518.0873332054,0
+EIC.US,D,20220505,000000,15.0205,15.3342,15.0205,15.2076,18924.892583344,0
+EIC.US,D,20220506,000000,15.1421,15.579,14.9738,15.0299,26186.682995878,0
+EIC.US,D,20220509,000000,14.9738,15.6757,14.9738,15.0252,14668.902116434,0
+EIC.US,D,20220510,000000,15.0724,15.3929,15.0158,15.1573,10209.914215069,0
+EIC.US,D,20220511,000000,15.0818,15.3929,15.0157,15.2422,10349.863194964,0
+EIC.US,D,20220512,000000,15.2045,15.2045,14.5638,14.6951,35214.131956312,0
+EIC.US,D,20220513,000000,14.7138,15.1516,14.6479,14.8272,6560.6385423515,0
+EIC.US,D,20220516,000000,14.7611,15.0911,14.7611,14.7987,11903.08482789,0
+EIC.US,D,20220517,000000,14.8085,14.8743,14.6479,14.7894,21192.728478193,0
+EIC.US,D,20220518,000000,14.8743,14.8743,14.2423,14.412,9000.2037146124,0
+EIC.US,D,20220519,000000,14.4216,14.7459,14.3556,14.4499,6481.122076502,0
+EIC.US,D,20220520,000000,14.4876,14.5535,14.0442,14.0726,16474.75150446,0
+EIC.US,D,20220523,000000,14.1574,14.4686,13.9122,13.9122,18158.380141379,0
+EIC.US,D,20220524,000000,14.0632,14.1574,14.016,14.1009,11671.956967155,0
+EIC.US,D,20220525,000000,14.148,14.148,14.0537,14.1085,9149.6946704092,0
+EIC.US,D,20220526,000000,14.148,14.3423,14.1009,14.148,24292.810426777,0
+EIC.US,D,20220527,000000,14.148,14.4274,14.0254,14.1009,24915.159299492,0
+EIC.US,D,20220531,000000,14.0254,14.3073,14.0254,14.0632,19433.824253604,0
+EIC.US,D,20220601,000000,14.1386,14.1952,14.1386,14.1574,16948.669640922,0
+EIC.US,D,20220602,000000,14.2045,14.3365,14.148,14.2236,16042.181930239,0
+EIC.US,D,20220603,000000,14.233,14.3272,14.1575,14.233,12751.260463616,0
+EIC.US,D,20220606,000000,14.233,14.5064,14.233,14.5064,11967.758220113,0
+EIC.US,D,20220607,000000,14.5064,14.5441,14.2453,14.3556,24515.456531156,0
+EIC.US,D,20220608,000000,14.5158,14.5158,14.233,14.3933,10732.602450586,0
+EIC.US,D,20220609,000000,14.3124,14.4931,14.1317,14.1317,18545.921302462,0
+EIC.US,D,20220610,000000,14.1888,14.2173,13.9414,14.1412,24747.874233343,0
+EIC.US,D,20220613,000000,14.2268,14.6167,14.2159,14.5405,98787.499159785,0
+EIC.US,D,20220614,000000,14.4265,15.2063,14.4265,15.1587,39605.011052671,0
+EIC.US,D,20220615,000000,15.1588,15.216,14.9781,15.1683,37622.867737189,0
+EIC.US,D,20220616,000000,15.1493,15.2538,14.9781,15.0066,45690.243607943,0
+EIC.US,D,20220617,000000,14.9592,15.2206,14.9592,15.0731,10488.009245947,0
+EIC.US,D,20220621,000000,15.2443,15.2538,15.0161,15.0543,21052.780540716,0
+EIC.US,D,20220622,000000,15.0542,15.2538,15.0542,15.2443,11795.067145757,0
+EIC.US,D,20220623,000000,15.2443,15.2443,14.436,14.9475,33938.289393716,0
+EIC.US,D,20220624,000000,14.9496,15.2159,14.7071,15.2016,11654.161467097,0
+EIC.US,D,20220627,000000,15.1398,15.1489,14.6167,14.9304,13942.301442951,0
+EIC.US,D,20220628,000000,14.946,15.0256,14.8449,14.8687,9207.2397190203,0
+EIC.US,D,20220629,000000,14.9641,14.9781,14.9304,14.9419,7652.0195791813,0
+EIC.US,D,20220630,000000,14.921,14.9304,14.6928,14.7022,20258.871679607,0
+EIC.US,D,20220701,000000,14.7593,14.9304,14.6548,14.8593,10121.023560481,0
+EIC.US,D,20220705,000000,14.6738,14.978,14.6453,14.9304,23584.876616938,0
+EIC.US,D,20220706,000000,14.9876,14.9876,14.7499,14.8398,1434.293624571,0
+EIC.US,D,20220707,000000,14.8165,15.2064,14.7878,15.164,13390.245612382,0
+EIC.US,D,20220708,000000,15.2497,15.2977,14.8183,15.1731,4431.9032286468,0
+EIC.US,D,20220711,000000,15.0581,15.2306,15.0485,15.1149,14252.408193631,0
+EIC.US,D,20220712,000000,15.0485,15.199,15.0485,15.1828,1585.8034151466,0
+EIC.US,D,20220713,000000,15.1828,15.1828,14.9574,15.0485,7017.1801120241,0
+EIC.US,D,20220714,000000,15.0006,15.0389,14.7801,14.9526,20060.413201605,0
+EIC.US,D,20220715,000000,15.0389,15.1444,14.8564,15.0278,4099.0931698101,0
+EIC.US,D,20220718,000000,14.9814,14.9814,14.828,14.9049,12431.864141373,0
+EIC.US,D,20220719,000000,14.7801,14.9048,14.7801,14.8305,10173.13756651,0
+EIC.US,D,20220720,000000,14.7896,14.8567,14.6938,14.6938,14163.728397389,0
+EIC.US,D,20220721,000000,14.6076,14.737,14.4159,14.7033,16288.91363203,0
+EIC.US,D,20220722,000000,14.7992,14.7992,14.5789,14.6843,3950.9457455003,0
+EIC.US,D,20220725,000000,14.7705,14.7705,14.5598,14.6364,22960.764184571,0
+EIC.US,D,20220726,000000,14.6652,14.7219,14.4543,14.4735,9173.6640982794,0
+EIC.US,D,20220727,000000,14.6076,14.7227,14.5693,14.6076,2958.7753193131,0
+EIC.US,D,20220728,000000,14.5981,14.9526,14.5981,14.8377,8214.8790071479,0
+EIC.US,D,20220729,000000,14.9335,15.0964,14.9144,14.9718,5221.6750610586,0
+EIC.US,D,20220801,000000,15.0964,15.4895,15.0963,15.4799,37970.602167277,0
+EIC.US,D,20220802,000000,15.4606,15.8464,15.3408,15.7387,26889.800803941,0
+EIC.US,D,20220803,000000,15.8824,16.3329,15.8193,16.3138,33723.36157316,0
+EIC.US,D,20220804,000000,16.5533,16.8724,16.332,16.5725,39084.837724763,0
+EIC.US,D,20220805,000000,16.5725,16.7067,15.8249,16.2275,42032.136835151,0
+EIC.US,D,20220808,000000,16.0838,16.2466,15.8154,15.9422,22552.837121858,0
+EIC.US,D,20220809,000000,16.1987,16.2178,15.7293,15.9303,29327.973554729,0
+EIC.US,D,20220810,000000,15.9352,16.0415,15.9352,15.9353,19670.3489448,0
+EIC.US,D,20220811,000000,15.8676,16.0221,15.8291,15.9352,11062.694537361,0
+EIC.US,D,20220812,000000,16.0221,16.225,15.8241,16.1573,36068.691643058,0
+EIC.US,D,20220815,000000,16.0462,16.3119,16.0462,16.1284,19750.078210935,0
+EIC.US,D,20220816,000000,16.138,16.2151,16.0558,16.0558,7849.708656658,0
+EIC.US,D,20220817,000000,15.9352,16.2781,15.9352,16.0021,3901.5568154977,0
+EIC.US,D,20220818,000000,15.9834,16.225,15.9834,16.1765,8571.4138319239,0
+EIC.US,D,20220819,000000,16.225,16.225,16.0415,16.1558,8644.9304279696,0
+EIC.US,D,20220822,000000,16.1477,16.1979,16.0027,16.0704,6332.7817100805,0
+EIC.US,D,20220823,000000,15.9642,16.2249,15.9353,15.9515,8292.8791229618,0
+EIC.US,D,20220824,000000,15.9449,16.1863,15.9449,16.1863,8488.5782307456,0
+EIC.US,D,20220825,000000,16.2153,16.3311,16.0607,16.2761,12187.187823356,0
+EIC.US,D,20220826,000000,16.3311,16.3311,16.0511,16.2538,6160.8978376356,0
+EIC.US,D,20220829,000000,16.0319,16.2538,16.0319,16.0704,5848.1934431875,0
+EIC.US,D,20220830,000000,16.2732,16.2732,15.9997,16.1959,5424.6964321635,0
+EIC.US,D,20220831,000000,16.2732,16.2732,15.9352,16.0462,14682.610308852,0
+EIC.US,D,20220901,000000,16.2056,16.225,15.9353,16.0704,19405.27502103,0
+EIC.US,D,20220902,000000,16.0704,16.1682,15.8869,15.9642,13755.88702067,0
+EIC.US,D,20220906,000000,15.8096,16.0558,15.742,15.8773,12249.31452424,0
+EIC.US,D,20220907,000000,15.969,16.1283,15.94,15.9546,1259.1011379101,0
+EIC.US,D,20220908,000000,16.0607,16.1284,15.8483,15.9642,12687.307765471,0
+EIC.US,D,20220909,000000,16.0468,16.2512,15.9108,16.1636,8511.7348024657,0
+EIC.US,D,20220912,000000,16.1636,16.1636,15.931,16.0565,9541.4050031262,0
+EIC.US,D,20220913,000000,15.9107,16.144,15.8133,15.8133,9592.7857516621,0
+EIC.US,D,20220914,000000,15.9398,16.0975,15.7063,15.7939,7701.9742055391,0
+EIC.US,D,20220915,000000,15.7063,15.8242,15.3073,15.6284,22021.788822509,0
+EIC.US,D,20220916,000000,15.6284,15.6284,14.8109,14.8109,25375.924086936,0
+EIC.US,D,20220919,000000,14.8206,15.0596,14.7233,14.7491,7878.7239805029,0
+EIC.US,D,20220920,000000,14.9764,14.9764,14.6553,14.7233,10272.039247307,0
+EIC.US,D,20220921,000000,14.7136,14.937,14.5483,14.6469,26423.063742098,0
+EIC.US,D,20220922,000000,14.7039,14.7039,14.1104,14.159,30371.160459601,0
+EIC.US,D,20220923,000000,14.2465,14.2465,13.5849,13.6044,27678.809236317,0
+EIC.US,D,20220926,000000,13.5459,14.8206,13.069,13.2345,29074.310366554,0
+EIC.US,D,20220927,000000,13.2345,13.8573,13.2345,13.6287,18756.028445564,0
+EIC.US,D,20220928,000000,13.5849,14.1104,13.468,14.0131,15447.108239849,0
+EIC.US,D,20220929,000000,13.9158,13.9437,13.5554,13.7697,40202.35288447,0
+EIC.US,D,20220930,000000,13.7697,13.9358,13.6724,13.806,4294.4029626348,0
+EIC.US,D,20221003,000000,13.7697,14.4996,13.7697,14.0811,14994.957652732,0
+EIC.US,D,20221004,000000,14.3828,15.2781,14.2952,15.1126,19893.59821815,0
+EIC.US,D,20221005,000000,15.1126,15.2294,14.6354,15.0348,5361.0673022412,0
+EIC.US,D,20221006,000000,15.0251,15.2587,15.0251,15.1613,4628.3778281185,0
+EIC.US,D,20221007,000000,15.0435,15.397,14.9408,15.176,17138.332950415,0
+EIC.US,D,20221010,000000,15.122,15.122,14.8856,15.0337,5957.5285376391,0
+EIC.US,D,20221011,000000,14.9453,15.397,14.9453,15.2202,8936.2928064587,0
+EIC.US,D,20221012,000000,15.181,15.342,15.122,15.122,10444.514988381,0
+EIC.US,D,20221013,000000,15.073,15.4461,14.9257,15.1908,17343.027520683,0
+EIC.US,D,20221014,000000,15.2202,15.2202,14.9257,14.9257,5543.0474923709,0
+EIC.US,D,20221017,000000,15.2104,15.2104,14.4838,14.5525,22209.870064508,0
+EIC.US,D,20221018,000000,14.6998,14.744,14.366,14.366,4535.8687361786,0
+EIC.US,D,20221019,000000,14.366,14.366,14.366,14.366,242.37466529198,0
+EIC.US,D,20221020,000000,14.5845,14.5845,14.2186,14.2186,3689.5941695498,0
+EIC.US,D,20221021,000000,14.2285,14.2412,14.1107,14.1499,4571.5120693097,0
+EIC.US,D,20221024,000000,14.1205,14.1205,13.9437,13.9928,15826.658291188,0
+EIC.US,D,20221025,000000,13.9928,14.1745,13.9437,13.9829,26305.798231753,0
+EIC.US,D,20221026,000000,13.975,14.5884,13.9437,13.9751,3488.9731230686,0
+EIC.US,D,20221027,000000,13.9633,14.2972,13.9535,13.9633,4917.7615911554,0
+EIC.US,D,20221028,000000,14.091,14.091,13.9633,14.0517,1728.1924663886,0
+EIC.US,D,20221031,000000,13.9928,14.14,13.9928,14.1167,8916.9435684732,0
+EIC.US,D,20221101,000000,14.0615,14.2776,14.0615,14.1401,7736.640051358,0
+EIC.US,D,20221102,000000,14.2383,14.7195,14.2383,14.4642,12666.622213873,0
+EIC.US,D,20221103,000000,14.3168,14.4354,14.2383,14.2628,4414.6814035326,0
+EIC.US,D,20221104,000000,14.2972,14.5213,14.2972,14.4346,8281.4738577917,0
+EIC.US,D,20221107,000000,14.5623,14.6212,14.5132,14.6016,6468.7557728348,0
+EIC.US,D,20221108,000000,14.7293,15.6523,14.7293,15.4314,38915.391112616,0
+EIC.US,D,20221109,000000,15.3471,15.986,14.8717,15.4561,23963.002658665,0
+EIC.US,D,20221110,000000,15.2778,16.0308,15.0745,15.8425,24124.492020361,0
+EIC.US,D,20221111,000000,15.8425,15.9614,15.7534,15.9614,10820.796542143,0
+EIC.US,D,20221114,000000,15.8425,15.902,15.1339,15.7633,27343.176860665,0
+EIC.US,D,20221115,000000,15.8623,15.902,15.5651,15.8623,14773.248669652,0
+EIC.US,D,20221116,000000,15.902,15.902,15.2084,15.357,38079.191487917,0
+EIC.US,D,20221117,000000,15.3372,15.3372,14.713,14.713,32259.518615797,0
+EIC.US,D,20221118,000000,14.7031,14.8048,14.614,14.6635,13570.152925017,0
+EIC.US,D,20221121,000000,14.6437,14.6833,14.2672,14.4257,49727.621008751,0
+EIC.US,D,20221122,000000,14.4257,14.5049,14.069,14.0789,78573.658241699,0
+EIC.US,D,20221123,000000,14.178,14.178,13.7916,13.8412,289947.08376559,0
+EIC.US,D,20221125,000000,13.8511,14.0788,13.8015,14.0492,355913.46940139,0
+EIC.US,D,20221128,000000,14.1344,14.1483,13.9204,13.9997,69324.355050561,0
+EIC.US,D,20221129,000000,14.0889,14.1393,13.6529,13.7322,156878.84041958,0
+EIC.US,D,20221130,000000,13.8511,13.8511,13.5538,13.6331,69013.488029296,0
+EIC.US,D,20221201,000000,13.7322,13.7916,13.425,13.4448,53371.224732017,0
+EIC.US,D,20221202,000000,13.425,13.5043,13.3254,13.4944,70856.485369652,0
+EIC.US,D,20221205,000000,13.6529,13.742,13.5736,13.6925,74777.648933333,0
+EIC.US,D,20221206,000000,13.7124,14.4554,13.6727,14.3465,61481.018614688,0
+EIC.US,D,20221207,000000,14.2375,15.1094,14.2375,14.6932,31117.990690309,0
+EIC.US,D,20221208,000000,14.7428,15.04,14.6583,15.04,21867.67819066,0
+EIC.US,D,20221209,000000,15.04,15.18,15.04,15.17,7152,0
+EIC.US,D,20221212,000000,15.06,15.17,14.9,15.132,27472,0
+EIC.US,D,20221213,000000,15.19,15.8,15.15,15.72,34451,0
+EIC.US,D,20221214,000000,15.78,15.78,15.39,15.5,46005,0
+EIC.US,D,20221215,000000,15.7482,15.7482,14.66,14.6999,56076,0
+EIC.US,D,20221216,000000,14.72,14.8,14.03,14.08,37692,0
+EIC.US,D,20221219,000000,14.08,14.25,13.62,13.68,75334,0
+EIC.US,D,20221220,000000,13.7,14,13.61,13.78,16853,0
+EIC.US,D,20221221,000000,13.78,14.015,13.78,14,19116,0
+EIC.US,D,20221222,000000,13.94,13.97,13.75,13.88,13197,0
+EIC.US,D,20221223,000000,13.88,13.94,13.87,13.87,22333,0
+EIC.US,D,20221227,000000,13.83,13.8999,13.68,13.72,28833,0
+EIC.US,D,20221228,000000,13.72,13.8681,13.63,13.7,21812,0
+EIC.US,D,20221229,000000,13.75,13.917,13.7,13.83,27141,0
+EIC.US,D,20221230,000000,13.83,13.91,13.7809,13.87,28263,0
+EIC.US,D,20230103,000000,13.99,13.99,13.83,13.87,30723,0
+EIC.US,D,20230104,000000,14.09,14.09,13.85,13.89,79233,0
+EIC.US,D,20230105,000000,13.89,13.9199,13.8001,13.85,75181,0
+EIC.US,D,20230106,000000,13.96,14.09,13.87,13.96,36187,0
+EIC.US,D,20230109,000000,14.03,14.34,14.025,14.26,66256,0
+EIC.US,D,20230110,000000,14.18,14.41,13.9729,14.41,30538,0
+EIC.US,D,20230111,000000,14.35,14.49,14.29,14.46,23996,0
+EIC.US,D,20230112,000000,14.45,14.53,13.85,13.98,132295,0
+EIC.US,D,20230113,000000,13.95,14.0879,13.76,13.87,31952,0
+EIC.US,D,20230117,000000,13.93,14.2119,13.85,14.1,51637,0
+EIC.US,D,20230118,000000,14.17,14.17,13.92,14.13,25794,0
+EIC.US,D,20230119,000000,14.19,14.31,14.01,14.15,30993,0
+EIC.US,D,20230120,000000,14.19,14.85,14.1,14.76,44618,0
+EIC.US,D,20230123,000000,14.8,14.845,14.5,14.55,108069,0
+EIC.US,D,20230124,000000,14.57,14.82,14.155,14.23,67751,0
+EIC.US,D,20230125,000000,14.2,14.32,14.01,14.09,35853,0
+EIC.US,D,20230126,000000,14.13,14.33,13.98,14.01,49641,0
+EIC.US,D,20230127,000000,13.98,14.1784,13.98,14.01,31517,0
+EIC.US,D,20230130,000000,13.94,14.0899,13.91,13.95,30364,0
+EIC.US,D,20230131,000000,13.99,14.1471,13.99,14.1,36852,0
+EIC.US,D,20230201,000000,14.13,14.2499,14.1,14.16,51883,0
+EIC.US,D,20230202,000000,14.25,14.48,14.16,14.26,86645,0
+EIC.US,D,20230203,000000,14.23,14.34,14.06,14.09,35318,0
+EIC.US,D,20230206,000000,14.15,14.2899,14.1255,14.19,21633,0
+EIC.US,D,20230207,000000,13.95,14.28,13.95,14.2,19439,0
+EIC.US,D,20230208,000000,14.28,14.77,14.124,14.57,27232,0
+EIC.US,D,20230209,000000,14.71,14.71,14.5506,14.61,16905,0
+EIC.US,D,20230210,000000,14.59,14.6,14.4,14.6,21913,0
+EIC.US,D,20230213,000000,14.49,14.58,14.4,14.49,28931,0
+EIC.US,D,20230214,000000,14.4,14.75,14.4,14.49,12746,0
+EIC.US,D,20230215,000000,14.4,14.7627,14.39,14.59,23010,0
+EIC.US,D,20230216,000000,14.6,14.79,14,14.27,69803,0
+EIC.US,D,20230217,000000,14.27,14.6499,14.06,14.43,30734,0
+EIC.US,D,20230221,000000,14.56,14.8,14.29,14.55,77621,0
+EIC.US,D,20230222,000000,14.65,15.1799,14.64,15.13,43522,0
+EIC.US,D,20230223,000000,15.18,15.52,15.18,15.34,17716,0
+EIC.US,D,20230224,000000,15.27,15.3,15.02,15.24,33913,0
+EIC.US,D,20230227,000000,15.4,15.6,15.24,15.35,16661,0
+EIC.US,D,20230228,000000,15.35,15.6,15.27,15.48,32762,0
+EIC.US,D,20230301,000000,15.54,15.54,15.2,15.24,11835,0
+EIC.US,D,20230302,000000,15.27,15.48,15.08,15.26,22297,0
+EIC.US,D,20230303,000000,15.41,15.42,15.1,15.19,18259,0
+EIC.US,D,20230306,000000,15.29,15.38,15.19,15.34,10830,0
+EIC.US,D,20230307,000000,15.38,15.38,15.1,15.14,28671,0
+EIC.US,D,20230308,000000,15.22,15.3516,14.62,14.79,19894,0
+EIC.US,D,20230309,000000,14.69,14.8654,14.58,14.61,36435,0
+EIC.US,D,20230310,000000,14.55,14.9782,13.9506,14.23,31794,0
+EIC.US,D,20230313,000000,13.93,14.57,13.93,14.18,23783,0
+EIC.US,D,20230314,000000,14.15,14.61,14.15,14.53,15911,0
+EIC.US,D,20230315,000000,13.93,14.2968,13.93,14.03,37494,0
+EIC.US,D,20230316,000000,14,14.39,14,14.07,22712,0
+EIC.US,D,20230317,000000,14.18,14.73,14.11,14.51,9834,0
+EIC.US,D,20230320,000000,14.68,14.8499,14.14,14.3,27985,0
+EIC.US,D,20230321,000000,14.22,14.43,13.9,14.01,31893,0
+EIC.US,D,20230322,000000,14.05,14.3623,13.86,14.06,51345,0
+EIC.US,D,20230323,000000,14.24,14.29,13.86,13.98,16706,0
+EIC.US,D,20230324,000000,14.01,14.07,13.95,14.02,11924,0
+EIC.US,D,20230327,000000,14.05,14.2,13.98,14.13,6708,0
+EIC.US,D,20230328,000000,14.2,14.24,14.06,14.15,7981,0
+EIC.US,D,20230329,000000,14.26,14.26,14.06,14.07,7144,0
+EIC.US,D,20230330,000000,14.2,14.2,14.08,14.145,5447,0
+EIC.US,D,20230331,000000,14.26,14.29,14.07,14.11,18230,0
+EIC.US,D,20230403,000000,14.25,14.7,14.2,14.33,15557,0
+EIC.US,D,20230404,000000,14.29,14.73,14.28,14.29,13280,0
+EIC.US,D,20230405,000000,14.47,14.5889,14.25,14.4,31278,0
+EIC.US,D,20230406,000000,14.6,14.6,14.23,14.37,6994,0
+EIC.US,D,20230410,000000,14.4,14.46,14.3,14.36,19592,0
+EIC.US,D,20230411,000000,14.45,14.4555,14.32,14.35,13436,0
+EIC.US,D,20230412,000000,14.43,14.43,14.2601,14.408,9373,0
+EIC.US,D,20230413,000000,14.4,14.54,14.4,14.4,6018,0
+EIC.US,D,20230414,000000,14.49,14.49,14.35,14.43,10053,0
+EIC.US,D,20230417,000000,14.52,14.76,14.42,14.6,12994,0
+EIC.US,D,20230418,000000,14.73,14.73,14.5,14.53,7427,0
+EIC.US,D,20230419,000000,14.5,14.67,14.5,14.59,14146,0
+EIC.US,D,20230420,000000,14.62,14.73,14.52,14.56,13100,0
+EIC.US,D,20230421,000000,14.66,14.6899,14.5001,14.52,3771,0
+EIC.US,D,20230424,000000,14.6219,14.7,14.56,14.66,4130,0
+EIC.US,D,20230425,000000,14.7,14.78,14.47,14.52,5740,0
+EIC.US,D,20230426,000000,14.61,14.68,14.3634,14.45,19985,0
+EIC.US,D,20230427,000000,14.63,14.6627,14.3913,14.63,21430,0
+EIC.US,D,20230428,000000,14.71,14.89,14.5034,14.78,18423,0
+EIC.US,D,20230501,000000,14.71,14.91,14.71,14.84,18937,0
+EIC.US,D,20230502,000000,14.84,14.87,14.6,14.63,21457,0
+EIC.US,D,20230503,000000,14.67,14.8,14.5,14.8,7898,0
+EIC.US,D,20230504,000000,14.88,14.9999,14.77,14.78,18594,0
+EIC.US,D,20230505,000000,15,15,14.64,14.67,14777,0
+EIC.US,D,20230508,000000,14.74,14.8,14.64,14.77,11983,0
+EIC.US,D,20230509,000000,14.9,14.9,14.54,14.88,18795,0
+EIC.US,D,20230510,000000,14.9,14.9,14.55,14.6,12079,0
+EIC.US,D,20230511,000000,14.7055,14.75,14.5639,14.7277,8434,0
+EIC.US,D,20230512,000000,14.79,14.79,14.357,14.41,15429,0
+EIC.US,D,20230515,000000,14.41,14.605,14.38,14.38,15838,0
+EIC.US,D,20230516,000000,14.4,14.62,14.2,14.21,18140,0
+EIC.US,D,20230517,000000,14.3,14.39,14.2,14.21,37006,0
+EIC.US,D,20230518,000000,14.25,14.25,13.8905,13.92,43128,0
+EIC.US,D,20230519,000000,14.05,14.05,13.86,13.89,25928,0
+EIC.US,D,20230522,000000,13.9,13.9368,13.6202,13.705,61722,0
+EIC.US,D,20230523,000000,14.18,14.18,13.7,13.91,26501,0
+EIC.US,D,20230524,000000,13.67,13.96,13.67,13.7275,11654,0
+EIC.US,D,20230525,000000,13.76,13.77,13.6,13.65,13935,0
+EIC.US,D,20230526,000000,13.74,13.74,13.52,13.65,41047,0
+EIC.US,D,20230530,000000,13.65,13.65,13.51,13.61,23664,0
+EIC.US,D,20230531,000000,13.7,13.7,13.5,13.53,33145,0
+EIC.US,D,20230601,000000,13.64,13.75,13.5,13.56,20348,0
+EIC.US,D,20230602,000000,13.95,13.95,13.5,13.5,102287,0
+EIC.US,D,20230605,000000,13.55,13.6,13.51,13.55,71419,0
+EIC.US,D,20230606,000000,13.5,13.58,13.37,13.37,50264,0
+EIC.US,D,20230607,000000,13.55,13.92,13.46,13.76,65693,0
+EIC.US,D,20230608,000000,13.8,14.11,13.7,13.97,23886,0
+EIC.US,D,20230609,000000,13.81,13.99,13.55,13.65,27424,0
+EIC.US,D,20230612,000000,13.69,13.79,13.39,13.49,37697,0
+EIC.US,D,20230613,000000,13.48,13.48,13.25,13.39,157036,0
+EIC.US,D,20230614,000000,13.41,13.4164,13.22,13.23,66040,0
+EIC.US,D,20230615,000000,13.18,13.2899,13.175,13.18,33119,0
+EIC.US,D,20230616,000000,13.195,13.2,13.01,13.13,52877,0
+EIC.US,D,20230620,000000,13.13,13.18,13.05,13.07,25523,0
+EIC.US,D,20230621,000000,13.06,13.109,13.0201,13.045,17923,0
+EIC.US,D,20230622,000000,13.06,13.085,13.06,13.08,6157,0
+EIC.US,D,20230623,000000,13.08,13.0836,13.02,13.05,13901,0
+EIC.US,D,20230626,000000,13.07,13.0899,13.05,13.07,22649,0
+EIC.US,D,20230627,000000,13.1,13.1,13.03,13.06,69136,0
+EIC.US,D,20230628,000000,13.05,13.2,13.05,13.2,38969,0
+EIC.US,D,20230629,000000,13.22,13.22,13.03,13.11,24569,0
+EIC.US,D,20230630,000000,13.16,13.2267,13.075,13.19,48003,0
+EIC.US,D,20230703,000000,13.19,13.23,13.09,13.22,23638,0
+EIC.US,D,20230705,000000,13.29,13.3218,13.2,13.27,44462,0
+EIC.US,D,20230706,000000,13.22,13.3274,13.09,13.22,34574,0
+EIC.US,D,20230707,000000,13.23,13.27,13.1,13.14,32413,0
+EIC.US,D,20230710,000000,13.05,13.21,13,13.15,32929,0
+EIC.US,D,20230711,000000,13.11,13.32,13.11,13.3,24144,0
+EIC.US,D,20230712,000000,13.32,13.39,13.25,13.28,20455,0
+EIC.US,D,20230713,000000,13.31,13.55,13.2617,13.53,21837,0
+EIC.US,D,20230714,000000,13.71,13.73,13.5,13.55,28890,0
+EIC.US,D,20230717,000000,13.55,13.9,13.525,13.79,41793,0
+EIC.US,D,20230718,000000,13.87,13.9,13.675,13.7,17338,0
+EIC.US,D,20230719,000000,13.73,13.98,13.72,13.89,28617,0
+EIC.US,D,20230720,000000,13.95,13.95,13.56,13.61,33670,0
+EIC.US,D,20230721,000000,13.56,13.7553,13.3004,13.61,50678,0
+EIC.US,D,20230724,000000,13.6,13.6389,13.5,13.54,24517,0
+EIC.US,D,20230725,000000,13.54,13.54,13.36,13.38,31204,0
+EIC.US,D,20230726,000000,13.42,13.42,13.31,13.33,17769,0
+EIC.US,D,20230727,000000,13.37,13.385,13.27,13.28,40208,0
+EIC.US,D,20230728,000000,13.37,13.3824,13.3006,13.35,34786,0
+EIC.US,D,20230731,000000,13.42,13.4399,13.33,13.39,27907,0
+EIC.US,D,20230801,000000,13.49,13.5,13.38,13.5,70038,0
+EIC.US,D,20230802,000000,13.5,13.54,13.46,13.49,83507,0
+EIC.US,D,20230803,000000,13.49,13.54,13.4,13.48,102574,0
+EIC.US,D,20230804,000000,13.515,13.53,13.4,13.45,56371,0
+EIC.US,D,20230807,000000,13.58,13.6585,13.5,13.62,85825,0
+EIC.US,D,20230808,000000,13.57,13.68,13.5,13.58,48485,0
+EIC.US,D,20230809,000000,13.58,13.67,13.52,13.66,64446,0
+EIC.US,D,20230810,000000,13.54,13.9,13.54,13.8,82476,0
+EIC.US,D,20230811,000000,13.7619,14.095,13.7619,14.06,57292,0
+EIC.US,D,20230814,000000,14.13,14.33,14.03,14.22,76009,0
+EIC.US,D,20230815,000000,14.25,14.5699,14.17,14.28,103091,0
+EIC.US,D,20230816,000000,14.3,14.3999,13.98,14.02,66188,0
+EIC.US,D,20230817,000000,13.98,14.085,13.92,13.92,41801,0
+EIC.US,D,20230818,000000,13.92,14.06,13.92,13.93,13688,0
+EIC.US,D,20230821,000000,14,14.08,13.94,13.99,139479,0
+EIC.US,D,20230822,000000,14,14.0999,13.98,13.98,32625,0
+EIC.US,D,20230823,000000,13.98,14.0294,13.97,13.97,52923,0
+EIC.US,D,20230824,000000,14.05,14.05,13.96,13.98,28154,0
+EIC.US,D,20230825,000000,14.05,14.05,13.93,13.95,53349,0
+EIC.US,D,20230828,000000,14,14.165,14,14.04,85922,0
+EIC.US,D,20230829,000000,14.07,14.12,13.9401,14.09,38164,0
+EIC.US,D,20230830,000000,14.22,14.35,14.2,14.31,130681,0
+EIC.US,D,20230831,000000,14.43,14.45,14.3,14.39,132326,0
+EIC.US,D,20230901,000000,14.49,14.5205,14.32,14.42,52942,0
+EIC.US,D,20230905,000000,14.46,14.49,14.3601,14.38,92297,0
+EIC.US,D,20230906,000000,14.38,14.5,14.36,14.4,218308,0
+EIC.US,D,20230907,000000,14.37,14.3734,14.23,14.26,70014,0
+EIC.US,D,20230908,000000,14.05,14.1,14.03,14.09,77073,0
+EIC.US,D,20230911,000000,14.12,14.12,14.05,14.09,26575,0
+EIC.US,D,20230912,000000,14.05,14.1999,14.05,14.06,43205,0
+EIC.US,D,20230913,000000,14,14.255,14,14.23,30284,0
+EIC.US,D,20230914,000000,14.17,14.58,14.1,14.55,64460,0
+EIC.US,D,20230915,000000,14.45,14.45,14.32,14.32,23012,0
+EIC.US,D,20230918,000000,14.38,14.4,14.3,14.31,55325,0
+EIC.US,D,20230919,000000,14.37,14.4782,14.29,14.36,46331,0
+EIC.US,D,20230920,000000,14.28,14.3899,14.28,14.35,43867,0
+EIC.US,D,20230921,000000,14.28,14.36,14.28,14.34,32898,0
+EIC.US,D,20230922,000000,14.41,14.4781,14.06,14.27,59140,0
+EIC.US,D,20230925,000000,14.2,14.3699,14.2,14.33,45559,0
+EIC.US,D,20230926,000000,14.23,14.3782,14.1817,14.35,56841,0
+EIC.US,D,20230927,000000,14.39,14.3971,14.32,14.34,38343,0
+EIC.US,D,20230928,000000,14.35,14.39,14.08,14.14,56110,0
+EIC.US,D,20230929,000000,14.33,14.33,14.19,14.25,52139,0
+EIC.US,D,20231002,000000,14.34,14.3999,14.1901,14.25,45511,0
+EIC.US,D,20231003,000000,14.24,14.25,14.17,14.18,34830,0
+EIC.US,D,20231004,000000,14.21,14.21,14.04,14.04,39284,0
+EIC.US,D,20231005,000000,14.01,14.1994,14.01,14.14,30585,0
+EIC.US,D,20231006,000000,14.1,14.18,14,14.13,47696,0
+EIC.US,D,20231009,000000,14.2,14.25,14.105,14.2,43205,0
+EIC.US,D,20231010,000000,14.03,14.1299,14.01,14.05,21185,0
+EIC.US,D,20231011,000000,14.01,14.14,14.01,14.04,24745,0
+EIC.US,D,20231012,000000,14.01,14.24,14.01,14.21,35825,0
+EIC.US,D,20231013,000000,14.2,14.25,14.1301,14.18,26806,0
+EIC.US,D,20231016,000000,14.14,14.25,14.14,14.18,27390,0
+EIC.US,D,20231017,000000,14.05,14.2094,13.93,13.97,57090,0
+EIC.US,D,20231018,000000,14.02,14.13,13.85,13.9,32157,0
+EIC.US,D,20231019,000000,13.95,13.95,13.71,13.77,25874,0
+EIC.US,D,20231020,000000,13.75,13.88,13.7,13.72,30995,0
+EIC.US,D,20231023,000000,13.55,13.85,13.55,13.7,39014,0
+EIC.US,D,20231024,000000,14.0918,14.0918,13.7388,13.85,12770,0
+EIC.US,D,20231025,000000,13.815,13.95,13.71,13.71,21539,0
+EIC.US,D,20231026,000000,13.7,13.7018,13.55,13.64,29134,0
+EIC.US,D,20231027,000000,13.73,13.82,13.68,13.755,18581,0
+EIC.US,D,20231030,000000,13.825,13.96,13.77,13.89,14803,0
+EIC.US,D,20231031,000000,14.01,14.22,13.96,14.21,58945,0
+EIC.US,D,20231101,000000,14.21,14.21,14.012,14.13,50514,0
+EIC.US,D,20231102,000000,14.25,14.25,14.14,14.19,39263,0
+EIC.US,D,20231103,000000,14.25,14.25,14.1401,14.19,73488,0
+EIC.US,D,20231106,000000,14.25,14.27,14.2,14.25,92484,0
+EIC.US,D,20231107,000000,14.16,14.2,14.05,14.16,82250,0
+EIC.US,D,20231108,000000,14.19,14.25,14.14,14.25,41178,0
+EIC.US,D,20231109,000000,14.25,14.4,14.2001,14.25,176348,0
+EIC.US,D,20231110,000000,14.19,14.31,14.18,14.31,100740,0
+EIC.US,D,20231113,000000,14.4,14.4,14.21,14.25,72468,0
+EIC.US,D,20231114,000000,14.28,14.44,14.23,14.24,133577,0
+EIC.US,D,20231115,000000,14.26,14.3999,14.18,14.19,116148,0
+EIC.US,D,20231116,000000,14.22,14.3499,14.2,14.24,114099,0
+EIC.US,D,20231117,000000,14.29,14.29,14.22,14.24,90602,0
+EIC.US,D,20231120,000000,14.19,14.2499,14.1502,14.17,97520,0
+EIC.US,D,20231121,000000,14.15,14.2499,14.15,14.17,42433,0
+EIC.US,D,20231122,000000,14.215,14.25,14.16,14.17,55906,0
+EIC.US,D,20231124,000000,14.245,14.34,14.19,14.23,27362,0
+EIC.US,D,20231127,000000,14.25,14.28,14.23,14.24,56180,0
+EIC.US,D,20231128,000000,14.24,14.28,14.24,14.25,51655,0
+EIC.US,D,20231129,000000,14.22,14.25,14.22,14.24,69990,0
+EIC.US,D,20231130,000000,14.25,14.31,14.24,14.24,50677,0
+EIC.US,D,20231201,000000,14.28,14.69,14.28,14.61,123765,0
+EIC.US,D,20231204,000000,14.63,14.8886,14.5505,14.88,151228,0
+EIC.US,D,20231205,000000,14.87,14.92,14.82,14.91,80047,0
+EIC.US,D,20231206,000000,14.92,14.93,14.58,14.69,104040,0
+EIC.US,D,20231207,000000,14.77,14.7799,14.69,14.73,70489,0
+EIC.US,D,20231208,000000,14.62,14.84,14.6,14.79,64235,0
+EIC.US,D,20231211,000000,14.84,14.92,14.7695,14.89,60226,0
+EIC.US,D,20231212,000000,14.95,15.15,14.8,14.85,116316,0
+EIC.US,D,20231213,000000,14.636,14.84,14.6001,14.65,98771,0
+EIC.US,D,20231214,000000,14.68,14.8265,14.39,14.42,117074,0
+EIC.US,D,20231215,000000,14.48,14.4999,14.2711,14.3,95084,0
+EIC.US,D,20231218,000000,14.3,14.4493,14.26,14.31,100255,0
+EIC.US,D,20231219,000000,14.35,14.43,14.2833,14.34,75883,0
+EIC.US,D,20231220,000000,14.33,14.41,14.3,14.31,219719,0
+EIC.US,D,20231221,000000,14.32,14.38,14.31,14.35,69001,0
+EIC.US,D,20231222,000000,14.39,14.5,14.18,14.33,88635,0
+EIC.US,D,20231226,000000,14.35,14.4109,14.33,14.39,80771,0
+EIC.US,D,20231227,000000,14.45,14.5,14.41,14.46,101152,0
+EIC.US,D,20231228,000000,14.5,14.58,14.48,14.55,101145,0
+EIC.US,D,20231229,000000,14.58,14.65,14.53,14.57,125038,0
+EIC.US,D,20240102,000000,14.56,14.5817,14.515,14.56,179417,0
+EIC.US,D,20240103,000000,14.59,14.6736,14.568,14.58,148418,0
+EIC.US,D,20240104,000000,14.6,14.65,14.6,14.64,278273,0
+EIC.US,D,20240105,000000,14.68,14.78,14.6579,14.75,122624,0
+EIC.US,D,20240108,000000,14.76,14.85,14.75,14.85,140072,0
+EIC.US,D,20240109,000000,14.86,15.09,14.82,15.09,141872,0
+EIC.US,D,20240110,000000,14.95,15.08,14.8,14.88,72496,0
+EIC.US,D,20240111,000000,14.9,15.15,14.86,15.1,57894,0
+EIC.US,D,20240112,000000,15.16,15.25,15.08,15.25,53375,0
+EIC.US,D,20240116,000000,15.3,15.7,15.25,15.63,102767,0
+EIC.US,D,20240117,000000,15.6,15.6,15.15,15.21,161193,0
+EIC.US,D,20240118,000000,15.25,15.2899,15.12,15.17,116638,0
+EIC.US,D,20240119,000000,15.2,15.225,14.902,15.03,77409,0
+EIC.US,D,20240122,000000,15.12,15.42,15.12,15.39,78337,0
+EIC.US,D,20240123,000000,15.37,15.56,15.37,15.52,56872,0
+EIC.US,D,20240124,000000,15.5,15.78,15.485,15.63,109657,0
+EIC.US,D,20240125,000000,15.59,15.665,15.38,15.51,55633,0
+EIC.US,D,20240126,000000,15.55,15.56,15.33,15.36,71606,0
+EIC.US,D,20240129,000000,15.4,15.4885,15.34,15.36,65008,0
+EIC.US,D,20240130,000000,15.37,15.43,15.35,15.4,97341,0
+EIC.US,D,20240131,000000,15.45,15.4599,15.38,15.42,73353,0
+EIC.US,D,20240201,000000,15.48,15.54,15.4501,15.47,127875,0
+EIC.US,D,20240202,000000,15.5,15.6053,15.46,15.48,69185,0
+EIC.US,D,20240205,000000,15.5,15.5976,15.472,15.54,159413,0
+EIC.US,D,20240206,000000,15.54,15.9699,15.48,15.78,266605,0
+EIC.US,D,20240207,000000,15.82,16.12,15.65,15.98,292970,0
+EIC.US,D,20240208,000000,15.66,15.9075,15.66,15.75,98292,0
+EIC.US,D,20240209,000000,15.85,15.97,15.71,15.9,88138,0
+EIC.US,D,20240212,000000,16,16.1786,15.99,16,133598,0
+EIC.US,D,20240213,000000,15.97,15.98,15.4,15.48,242025,0
+EIC.US,D,20240214,000000,15.68,15.861,15.55,15.69,62158,0
+EIC.US,D,20240215,000000,15.76,15.86,15.72,15.74,167888,0
+EIC.US,D,20240216,000000,15.79,15.81,15.75,15.77,67058,0
+EIC.US,D,20240220,000000,15.78,15.8,15.67,15.71,88066,0
+EIC.US,D,20240221,000000,15.77,15.77,15.6501,15.68,95139,0
+EIC.US,D,20240222,000000,15.7,16.1082,15.69,16.08,88428,0
+EIC.US,D,20240223,000000,16.11,16.17,15.92,15.95,124915,0
+EIC.US,D,20240226,000000,16,16.0222,15.78,15.82,112062,0
+EIC.US,D,20240227,000000,15.9,15.9,15.5301,15.65,140501,0
+EIC.US,D,20240228,000000,15.61,15.7999,15.61,15.69,76796,0
+EIC.US,D,20240229,000000,15.75,15.8,15.69,15.72,77520,0
+EIC.US,D,20240301,000000,15.86,15.9,15.75,15.81,78259,0
+EIC.US,D,20240304,000000,15.78,15.8299,15.71,15.74,162054,0
+EIC.US,D,20240305,000000,15.75,15.8,15.75,15.8,177242,0
+EIC.US,D,20240306,000000,15.79,15.95,15.67,15.69,141345,0
+EIC.US,D,20240307,000000,15.8,15.87,15.5615,15.68,137712,0
+EIC.US,D,20240308,000000,15.66,15.78,15.6,15.77,180861,0
+EIC.US,D,20240311,000000,15.94,15.98,15.7974,15.86,98616,0
+EIC.US,D,20240312,000000,15.81,15.99,15.778,15.94,94719,0
+EIC.US,D,20240313,000000,16.02,16.11,15.965,16,51215,0
+EIC.US,D,20240314,000000,16,16.025,15.8101,15.84,64579,0
+EIC.US,D,20240315,000000,15.86,15.893,15.74,15.76,67455,0
+EIC.US,D,20240318,000000,15.82,15.9,15.61,15.7,111824,0
+EIC.US,D,20240319,000000,15.8,15.82,15.62,15.7,195558,0
+EIC.US,D,20240320,000000,15.64,15.7,15.6,15.63,122861,0
+EIC.US,D,20240321,000000,15.62,15.8398,15.62,15.79,87018,0
+EIC.US,D,20240322,000000,15.75,15.87,15.7,15.87,61114,0
+EIC.US,D,20240325,000000,15.84,16.48,15.84,16.29,160722,0
+EIC.US,D,20240326,000000,16.28,16.4182,15.95,16.2,159631,0
+EIC.US,D,20240327,000000,16.21,16.52,16.19,16.42,66339,0
+EIC.US,D,20240328,000000,16.49,16.7154,16.3701,16.65,84353,0
+EIC.US,D,20240401,000000,16.65,16.75,16.423,16.46,82078,0
+EIC.US,D,20240402,000000,16.4,16.44,16.15,16.2,104147,0
+EIC.US,D,20240403,000000,16.2,16.3099,16.16,16.22,272739,0
+EIC.US,D,20240404,000000,16.2,16.299,16.1317,16.19,85039,0
+EIC.US,D,20240405,000000,16.19,16.2588,16.07,16.2,216723,0
+EIC.US,D,20240408,000000,16.3,16.49,16.2,16.47,187452,0
+EIC.US,D,20240409,000000,16.19,16.6,16.19,16.46,110779,0
+EIC.US,D,20240410,000000,16.4,16.7,16.22,16.5,146646,0
+EIC.US,D,20240411,000000,16.46,16.6148,16.46,16.6,99789,0
+EIC.US,D,20240412,000000,16.64,16.64,16.2,16.27,258690,0
+EIC.US,D,20240415,000000,16.26,16.405,15.6001,15.75,233639,0
+EIC.US,D,20240416,000000,15.7,15.76,15.5,15.57,193967,0
+EIC.US,D,20240417,000000,15.61,15.7048,15.47,15.53,220321,0
+EIC.US,D,20240418,000000,15.53,15.6399,15.39,15.41,231422,0
+EIC.US,D,20240419,000000,15.4,15.5791,15.4,15.57,44981,0
+EIC.US,D,20240422,000000,15.64,15.64,15.57,15.6,90901,0
+EIC.US,D,20240423,000000,15.7,15.7791,15.62,15.69,280654,0
+EIC.US,D,20240424,000000,15.79,15.7998,15.54,15.61,110728,0
+EIC.US,D,20240425,000000,15.55,15.6,15.43,15.46,185670,0
+EIC.US,D,20240426,000000,15.55,15.5799,15.26,15.38,190012,0
+EIC.US,D,20240429,000000,15.4,15.4831,15.26,15.43,153875,0
+EIC.US,D,20240430,000000,15.52,15.5721,15.2609,15.4,112728,0
+EIC.US,D,20240501,000000,15.5,15.55,15.38,15.48,128880,0
+EIC.US,D,20240502,000000,15.55,15.55,15.44,15.48,109763,0
+EIC.US,D,20240503,000000,15.52,15.58,15.46,15.49,279114,0
+EIC.US,D,20240506,000000,15.56,15.69,15.5201,15.69,217929,0
+EIC.US,D,20240507,000000,15.72,16.0899,15.65,15.84,144081,0
+EIC.US,D,20240508,000000,15.8,15.9699,15.77,15.85,60245,0
+EIC.US,D,20240509,000000,15.9,16.25,15.85,16.22,119225,0
+EIC.US,D,20240510,000000,16.02,16.1199,15.97,16.04,68458,0
+EIC.US,D,20240513,000000,16.03,16.31,16.01,16.21,93817,0
+EIC.US,D,20240514,000000,16.27,16.27,16.07,16.12,103568,0
+EIC.US,D,20240515,000000,16.26,16.485,16.2216,16.34,82516,0
+EIC.US,D,20240516,000000,16.36,16.3899,16.2027,16.26,48608,0
+EIC.US,D,20240517,000000,16.3,16.37,16.18,16.21,74397,0
+EIC.US,D,20240520,000000,16.3,16.3399,16.11,16.2,112810,0
+EIC.US,D,20240521,000000,16.2,16.38,16.19,16.25,124371,0
+EIC.US,D,20240522,000000,16.28,16.33,16.19,16.21,80170,0
+EIC.US,D,20240523,000000,16.3,16.3,16.15,16.18,73268,0
+EIC.US,D,20240524,000000,16.2,16.2,16.12,16.15,57181,0
+EIC.US,D,20240528,000000,16.18,16.262,16.16,16.18,65369,0
+EIC.US,D,20240529,000000,16.24,16.24,15.9851,16.06,99013,0
+EIC.US,D,20240530,000000,16.03,16.11,16.0013,16.07,84742,0
+EIC.US,D,20240531,000000,16.19,16.19,16.09,16.11,94870,0
+EIC.US,D,20240603,000000,16.15,16.2,16.13,16.15,290845,0
+EIC.US,D,20240604,000000,16.2,16.2,15.9802,16.11,111050,0
+EIC.US,D,20240605,000000,16.01,16.07,16.01,16.04,189929,0
+EIC.US,D,20240606,000000,16,16.03,16,16,142729,0
+EIC.US,D,20240607,000000,16.08,16.1199,16.0072,16.08,94799,0
+EIC.US,D,20240610,000000,15.95,16.04,15.86,15.88,175905,0
+EIC.US,D,20240611,000000,15.77,15.7799,15.6,15.61,301744,0
+EIC.US,D,20240612,000000,15.68,15.91,15.6,15.88,156875,0
+EIC.US,D,20240613,000000,15.82,15.95,15.68,15.72,93080,0
+EIC.US,D,20240614,000000,15.69,15.7,15.57,15.59,115627,0
+EIC.US,D,20240617,000000,15.6,15.65,15.59,15.6,78119,0
+EIC.US,D,20240618,000000,15.65,15.6988,15.6,15.65,140537,0
+EIC.US,D,20240620,000000,15.72,15.75,15.6601,15.71,128608,0
+EIC.US,D,20240621,000000,15.71,15.76,15.66,15.68,83071,0
+EIC.US,D,20240624,000000,15.74,15.8085,15.65,15.75,115785,0
+EIC.US,D,20240625,000000,15.76,15.77,15.7301,15.76,100882,0
+EIC.US,D,20240626,000000,15.79,15.79,15.72,15.73,90114,0
+EIC.US,D,20240627,000000,15.79,15.83,15.75,15.8,66228,0
+EIC.US,D,20240628,000000,15.84,15.85,15.79,15.8,107587,0
+EIC.US,D,20240701,000000,15.85,15.89,15.8,15.81,102913,0
+EIC.US,D,20240702,000000,15.88,15.88,15.83,15.86,142627,0
+EIC.US,D,20240703,000000,15.85,16.07,15.85,16.06,110576,0
+EIC.US,D,20240705,000000,16.09,16.1,16.02,16.06,84656,0
+EIC.US,D,20240708,000000,16.11,16.21,16.08,16.21,142546,0
+EIC.US,D,20240709,000000,16.25,16.31,16.17,16.31,155555,0
+EIC.US,D,20240710,000000,16.32,16.37,16.242,16.36,139903,0
+EIC.US,D,20240711,000000,16.27,16.34,16.07,16.09,136393,0
+EIC.US,D,20240712,000000,16.12,16.14,15.9,15.94,123323,0
+EIC.US,D,20240715,000000,15.86,15.98,15.86,15.95,117524,0
+EIC.US,D,20240716,000000,15.97,16,15.9501,15.97,149427,0
+EIC.US,D,20240717,000000,15.99,15.9998,15.9101,15.96,131687,0
+EIC.US,D,20240718,000000,16,16,15.94,15.96,96675,0
+EIC.US,D,20240719,000000,15.94,15.96,15.92,15.96,49647,0
+EIC.US,D,20240722,000000,15.98,16.01,15.9601,16,145140,0
+EIC.US,D,20240723,000000,16,16.01,15.97,15.98,145859,0
+EIC.US,D,20240724,000000,15.95,16.01,15.91,15.94,148310,0
+EIC.US,D,20240725,000000,15.94,15.999,15.93,15.94,220304,0
+EIC.US,D,20240726,000000,16.06,16.06,15.89,15.91,177161,0
+EIC.US,D,20240729,000000,15.95,15.96,15.8601,15.9,119447,0
+EIC.US,D,20240730,000000,15.87,16.07,15.86,16,162721,0
+EIC.US,D,20240731,000000,16.09,16.0999,15.97,15.98,173109,0
+EIC.US,D,20240801,000000,16,16.05,15.92,15.94,171509,0
+EIC.US,D,20240802,000000,15.9,15.94,15.4801,15.59,399524,0
+EIC.US,D,20240805,000000,15.35,15.55,14.78,15.08,525844,0
+EIC.US,D,20240806,000000,15.34,15.48,15.15,15.39,259727,0
+EIC.US,D,20240807,000000,15.54,15.81,15.4473,15.57,174919,0
+EIC.US,D,20240808,000000,15.7,15.97,15.665,15.97,300087,0
+EIC.US,D,20240809,000000,15.88,15.9346,15.7,15.7,216716,0
+EIC.US,D,20240812,000000,15.5,15.555,15.42,15.43,110339,0
+EIC.US,D,20240813,000000,15.5,15.5,15.3,15.31,144650,0
+EIC.US,D,20240814,000000,15.35,15.37,15.19,15.27,187275,0
+EIC.US,D,20240815,000000,15.27,15.325,15.2,15.27,144070,0
+EIC.US,D,20240816,000000,15.21,15.31,15.21,15.26,149527,0
+EIC.US,D,20240819,000000,15.3,15.33,15.24,15.27,193545,0
+EIC.US,D,20240820,000000,15.34,15.35,15.25,15.28,192106,0
+EIC.US,D,20240821,000000,15.26,15.285,15.24,15.28,143890,0
+EIC.US,D,20240822,000000,15.29,15.315,15.22,15.22,152328,0
+EIC.US,D,20240823,000000,15.27,15.29,15.22,15.26,185313,0
+EIC.US,D,20240826,000000,15.25,15.43,15.24,15.43,186750,0
+EIC.US,D,20240827,000000,15.43,15.49,15.395,15.44,120633,0
+EIC.US,D,20240828,000000,15.39,15.44,15.3787,15.41,89137,0
+EIC.US,D,20240829,000000,15.41,15.49,15.37,15.4,128305,0
+EIC.US,D,20240830,000000,15.43,15.48,15.3998,15.43,206909,0
+EIC.US,D,20240903,000000,15.48,15.63,15.44,15.59,322452,0
+EIC.US,D,20240904,000000,15.65,15.73,15.595,15.68,166950,0
+EIC.US,D,20240905,000000,15.72,15.77,15.68,15.73,144595,0
+EIC.US,D,20240906,000000,15.75,15.8,15.5394,15.77,150671,0
+EIC.US,D,20240909,000000,15.84,15.975,15.825,15.94,191355,0
+EIC.US,D,20240910,000000,15.68,15.81,15.64,15.75,140439,0
+EIC.US,D,20240911,000000,15.67,15.7384,15.42,15.6,233451,0
+EIC.US,D,20240912,000000,15.7,15.7,15.54,15.6,114674,0
+EIC.US,D,20240913,000000,15.6,15.6576,15.49,15.52,146503,0
+EIC.US,D,20240916,000000,15.58,15.7,15.53,15.61,301886,0
+EIC.US,D,20240917,000000,15.65,15.76,15.38,15.42,236047,0
+EIC.US,D,20240918,000000,15.5,15.55,15.39,15.44,180169,0
+EIC.US,D,20240919,000000,15.54,15.59,15.44,15.53,168323,0
+EIC.US,D,20240920,000000,15.6,15.62,15.44,15.56,133822,0
+EIC.US,D,20240923,000000,15.63,15.82,15.57,15.81,250165,0
+EIC.US,D,20240924,000000,15.86,15.93,15.79,15.89,226323,0
+EIC.US,D,20240925,000000,15.94,15.97,15.82,15.89,178282,0
+EIC.US,D,20240926,000000,15.91,15.96,15.8711,15.92,65528,0
+EIC.US,D,20240927,000000,15.93,15.9599,15.83,15.88,167823,0
+EIC.US,D,20240930,000000,15.94,16.13,15.8824,16.12,245796,0
+EIC.US,D,20241001,000000,16.05,16.17,16.04,16.08,168380,0
+EIC.US,D,20241002,000000,16.13,16.2,16.08,16.18,110693,0
+EIC.US,D,20241003,000000,16.21,16.2148,16.11,16.19,94826,0
+EIC.US,D,20241004,000000,16.22,16.44,16.205,16.42,161323,0
+EIC.US,D,20241007,000000,16.44,16.63,16.39,16.5,221558,0
+EIC.US,D,20241008,000000,16.5,16.5,16.435,16.45,181788,0
+EIC.US,D,20241009,000000,16.38,16.52,16.3524,16.44,191216,0
+EIC.US,D,20241010,000000,16.58,16.58,16.39,16.54,137763,0
+EIC.US,D,20241011,000000,16.3,16.39,16.21,16.31,118036,0
+EIC.US,D,20241014,000000,16.3,16.3,15.93,15.99,243148,0
+EIC.US,D,20241015,000000,16.17,16.17,15.59,15.7,376958,0
+EIC.US,D,20241016,000000,15.69,15.79,15.6701,15.76,155206,0
+EIC.US,D,20241017,000000,15.8,15.92,15.75,15.82,236363,0
+EIC.US,D,20241018,000000,15.82,16,15.3,15.93,391693,0
+EIC.US,D,20241021,000000,15.84,15.94,15.73,15.9,125202,0
+EIC.US,D,20241022,000000,15.9,15.94,15.88,15.93,142686,0
+EIC.US,D,20241023,000000,15.93,16.15,15.8101,16.15,179993,0
+EIC.US,D,20241024,000000,16.19,16.23,16.13,16.2,70641,0
+EIC.US,D,20241025,000000,16.18,16.295,15.98,16.08,186944,0
+EIC.US,D,20241028,000000,16.08,16.08,15.8,15.85,187825,0
+EIC.US,D,20241029,000000,15.82,15.885,15.57,15.6,197937,0
+EIC.US,D,20241030,000000,15.57,15.75,15.49,15.74,174390,0
+EIC.US,D,20241031,000000,15.79,15.87,15.6321,15.87,122722,0
+EIC.US,D,20241101,000000,15.95,15.98,15.87,15.94,146585,0
+EIC.US,D,20241104,000000,15.99,16.02,15.9,15.96,130677,0
+EIC.US,D,20241105,000000,15.92,16.19,15.88,16.147,93413,0
+EIC.US,D,20241106,000000,16.15,16.37,16.02,16.35,206565,0
+EIC.US,D,20241107,000000,16.46,16.65,16.18,16.62,313143,0
+EIC.US,D,20241108,000000,16.62,16.71,16.46,16.49,179990,0
+EIC.US,D,20241111,000000,16.55,16.6,16.2401,16.4,335828,0
+EIC.US,D,20241112,000000,16.2,16.24,15.85,15.89,206659,0
+EIC.US,D,20241113,000000,16.01,16.3,16,16.17,181906,0
+EIC.US,D,20241114,000000,16.17,16.18,15.98,16.04,116332,0
+EIC.US,D,20241115,000000,16.1,16.1199,15.84,15.88,184934,0
+EIC.US,D,20241118,000000,15.94,15.9999,15.72,15.74,215362,0
+EIC.US,D,20241119,000000,15.74,15.74,15.66,15.71,188609,0
+EIC.US,D,20241120,000000,15.67,15.74,15.66,15.71,186388,0
+EIC.US,D,20241121,000000,15.71,15.73,15.66,15.72,184231,0
+EIC.US,D,20241122,000000,15.72,15.78,15.65,15.67,160235,0
+EIC.US,D,20241125,000000,15.7818,15.8499,15.68,15.73,194123,0
+EIC.US,D,20241126,000000,15.7987,15.7987,15.52,15.54,243008,0
+EIC.US,D,20241127,000000,15.575,15.6046,15.48,15.51,198573,0
+EIC.US,D,20241129,000000,15.55,15.62,15.54,15.56,128680,0
+EIC.US,D,20241202,000000,15.6,15.6332,15.49,15.55,356509,0
+EIC.US,D,20241203,000000,15.58,15.79,15.53,15.74,325992,0
+EIC.US,D,20241204,000000,15.84,15.95,15.77,15.85,273625,0
+EIC.US,D,20241205,000000,15.92,15.95,15.81,15.85,187680,0
+EIC.US,D,20241206,000000,15.89,15.89,15.78,15.82,222189,0
+EIC.US,D,20241209,000000,15.84,15.89,15.75,15.82,286938,0
+EIC.US,D,20241210,000000,15.88,15.92,15.79,15.83,241744,0
+EIC.US,D,20241211,000000,15.6502,15.67,15.5,15.58,218011,0
+EIC.US,D,20241212,000000,15.55,15.5899,15.47,15.51,161290,0
+EIC.US,D,20241213,000000,15.5204,15.56,15.44,15.47,194652,0
+EIC.US,D,20241216,000000,15.51,15.52,15.31,15.35,421106,0
+EIC.US,D,20241217,000000,15.34,15.37,15.15,15.22,310376,0
+EIC.US,D,20241218,000000,15.24,15.33,15.11,15.18,219345,0
+EIC.US,D,20241219,000000,15.24,15.35,15.165,15.24,311796,0
+EIC.US,D,20241220,000000,15.29,15.45,15.2614,15.37,213830,0
+EIC.US,D,20241223,000000,15.37,15.41,15.33,15.36,167780,0
+EIC.US,D,20241224,000000,15.43,15.43,15.3,15.35,179674,0
+EIC.US,D,20241226,000000,15.34,15.42,15.318,15.4,235593,0
+EIC.US,D,20241227,000000,15.4,15.43,15.35,15.41,106486,0
+EIC.US,D,20241230,000000,15.425,15.43,15.3,15.4,250580,0
+EIC.US,D,20241231,000000,15.45,15.59,15.39,15.54,278822,0
+EIC.US,D,20250102,000000,15.64,15.82,15.61,15.82,216655,0
+EIC.US,D,20250103,000000,15.81,16.03,15.75,15.99,251809,0
+EIC.US,D,20250106,000000,15.99,16.05,15.9,16,303715,0
+EIC.US,D,20250107,000000,16,16.12,15.9416,16.07,169196,0
+EIC.US,D,20250108,000000,16.1,16.275,16.08,16.27,281533,0
+EIC.US,D,20250110,000000,16.275,16.39,16.02,16.38,421731,0
+EIC.US,D,20250113,000000,16.105,16.15,15.81,15.82,238850,0
+EIC.US,D,20250114,000000,15.86,15.9899,15.76,15.77,136826,0
+EIC.US,D,20250115,000000,15.85,15.85,15.77,15.81,111831,0
+EIC.US,D,20250116,000000,15.865,15.9299,15.81,15.81,92430,0
+EIC.US,D,20250117,000000,15.855,15.8989,15.69,15.72,275899,0
+EIC.US,D,20250121,000000,15.7601,15.775,15.63,15.63,290423,0
+EIC.US,D,20250122,000000,15.6994,15.73,15.64,15.66,170483,0
+EIC.US,D,20250123,000000,15.65,15.6829,15.63,15.66,227607,0
+EIC.US,D,20250124,000000,15.69,15.72,15.65,15.66,231381,0
+EIC.US,D,20250127,000000,15.7,15.75,15.6549,15.66,193500,0
+EIC.US,D,20250128,000000,15.66,15.69,15.63,15.67,194387,0
+EIC.US,D,20250129,000000,15.72,15.75,15.65,15.68,117712,0
+EIC.US,D,20250130,000000,15.74,15.7499,15.67,15.7,199549,0
+EIC.US,D,20250131,000000,15.76,15.84,15.73,15.8,259247,0
+EIC.US,D,20250203,000000,15.71,15.89,15.71,15.89,233449,0
+EIC.US,D,20250204,000000,15.91,16.03,15.91,15.98,275942,0
+EIC.US,D,20250205,000000,16.05,16.09,16,16.05,210354,0
+EIC.US,D,20250206,000000,16.06,16.08,15.92,15.97,268445,0
+EIC.US,D,20250207,000000,16,16,15.8,15.93,233416,0
+EIC.US,D,20250210,000000,15.79,15.87,15.61,15.83,275833,0
+EIC.US,D,20250211,000000,15.8,15.99,15.78,15.93,226213,0
+EIC.US,D,20250212,000000,15.9,16.23,15.85,16.23,312430,0
+EIC.US,D,20250213,000000,16.16,16.16,15.84,15.85,744934,0
+EIC.US,D,20250214,000000,15.91,15.98,15.85,15.9,111869,0
+EIC.US,D,20250218,000000,15.9789,15.9789,15.78,15.8,290226,0
+EIC.US,D,20250219,000000,15.8543,15.86,15.76,15.78,140275,0
+EIC.US,D,20250220,000000,15.8,16.11,15.79,15.97,200917,0
+EIC.US,D,20250221,000000,16.03,16.03,15.9,15.93,183467,0
+EIC.US,D,20250224,000000,15.95,15.9813,15.799,15.81,232540,0
+EIC.US,D,20250225,000000,15.81,15.9099,15.74,15.77,311360,0
+EIC.US,D,20250226,000000,15.7715,15.8099,15.75,15.76,173025,0
+EIC.US,D,20250227,000000,15.86,15.87,15.74,15.76,178589,0
+EIC.US,D,20250228,000000,15.8,15.95,15.8,15.9,300333,0
+EIC.US,D,20250303,000000,15.95,15.99,15.77,15.78,382729,0
+EIC.US,D,20250304,000000,15.81,15.8399,15.7,15.75,312943,0
+EIC.US,D,20250305,000000,15.8,15.85,15.77,15.82,259934,0
+EIC.US,D,20250306,000000,15.8001,15.84,15.72,15.74,229889,0
+EIC.US,D,20250307,000000,15.765,16.03,15.7,16.03,301039,0
+EIC.US,D,20250310,000000,15.96,16.05,15.87,15.93,361255,0
+EIC.US,D,20250311,000000,15.74,15.89,15.36,15.57,533761,0
+EIC.US,D,20250312,000000,15.6481,15.65,15.38,15.4,255563,0
+EIC.US,D,20250313,000000,15.4551,15.53,15.31,15.34,259477,0
+EIC.US,D,20250314,000000,15.333,15.3456,15.21,15.24,233470,0
+EIC.US,D,20250317,000000,15.3295,15.33,15.17,15.18,280330,0
+EIC.US,D,20250318,000000,15.21,15.22,15.0524,15.07,241654,0
+EIC.US,D,20250319,000000,15.12,15.12,14.5599,14.65,836518,0
+EIC.US,D,20250320,000000,14.65,15.03,14.51,14.99,226122,0
+EIC.US,D,20250321,000000,14.865,15.0999,14.725,14.96,273044,0
+EIC.US,D,20250324,000000,15.01,15.05,14.995,15.01,280935,0
+EIC.US,D,20250325,000000,15.02,15.08,14.99,15.01,182473,0
+EIC.US,D,20250326,000000,15.075,15.114,14.81,14.9,215085,0
+EIC.US,D,20250327,000000,14.9665,15.07,14.9101,15.06,173301,0
+EIC.US,D,20250328,000000,15.1104,15.1499,14.92,14.98,154523,0
+EIC.US,D,20250331,000000,14.93,15.005,14.702,14.95,327271,0
+EIC.US,D,20250401,000000,15.05,15.15,15,15.15,232846,0
+EIC.US,D,20250402,000000,15.15,15.2,15.1101,15.19,187290,0
+EIC.US,D,20250403,000000,14.975,15,14.72,14.835,300895,0
+EIC.US,D,20250404,000000,14.6,14.6,13.61,14.09,688856,0
+EIC.US,D,20250407,000000,13,13.72,12.73,13.42,657553,0
+EIC.US,D,20250408,000000,13.75,14.45,13.75,14.01,404505,0
+EIC.US,D,20250409,000000,13.9,14.8299,13.79,14.74,399219,0
+EIC.US,D,20250410,000000,14.55,14.59,13.79,14.05,251743,0
+EIC.US,D,20250411,000000,14.0501,14.15,13.855,13.89,197567,0
+EIC.US,D,20250414,000000,14.05,14.1,13.85,14.01,168899,0
+EIC.US,D,20250415,000000,14.025,14.0999,13.93,13.94,235724,0
+EIC.US,D,20250416,000000,13.94,14.03,13.78,13.81,184665,0
+EIC.US,D,20250417,000000,13.9,14.11,13.81,13.91,179072,0
+EIC.US,D,20250421,000000,13.8994,13.9,13.56,13.66,204285,0
+EIC.US,D,20250422,000000,13.8,13.91,13.65,13.8,169194,0
+EIC.US,D,20250423,000000,14.0098,14.06,13.8,13.99,161021,0
+EIC.US,D,20250424,000000,13.945,14.06,13.91,14.01,97357,0
+EIC.US,D,20250425,000000,14.035,14.06,13.91,14.01,158296,0
+EIC.US,D,20250428,000000,14,14.0399,13.96,14,191280,0
+EIC.US,D,20250429,000000,14.16,14.16,13.98,14,190111,0
+EIC.US,D,20250430,000000,13.9484,14.03,13.82,14,214159,0
+EIC.US,D,20250501,000000,14.09,14.1,13.95,14.01,157830,0
+EIC.US,D,20250502,000000,14.11,14.35,14.0905,14.33,195640,0
+EIC.US,D,20250505,000000,14.28,14.67,14.18,14.54,233385,0
+EIC.US,D,20250506,000000,14.55,14.55,14.35,14.43,173763,0
+EIC.US,D,20250507,000000,14.47,14.52,14.32,14.46,187561,0
+EIC.US,D,20250508,000000,14.375,14.4599,14.27,14.4,176274,0
+EIC.US,D,20250509,000000,14.42,14.45,14.35,14.38,175299,0
+EIC.US,D,20250512,000000,14.4,14.4195,14.17,14.22,224374,0
+EIC.US,D,20250513,000000,14.24,14.27,14.2,14.23,157091,0
+EIC.US,D,20250514,000000,14.28,14.28,14.09,14.12,242890,0
+EIC.US,D,20250515,000000,14.1,14.12,13.9702,14.11,238904,0
+EIC.US,D,20250516,000000,14.13,14.1799,14.11,14.17,184434,0
+EIC.US,D,20250519,000000,14.155,14.16,14.07,14.15,235109,0
+EIC.US,D,20250520,000000,14.1094,14.15,14.09,14.15,119237,0
+EIC.US,D,20250521,000000,14.1,14.285,14.08,14.12,191223,0
+EIC.US,D,20250522,000000,14.14,14.43,14.05,14.35,271793,0
+EIC.US,D,20250523,000000,14.3493,14.52,14.26,14.41,110770,0
+EIC.US,D,20250527,000000,14.5,14.8,14.4742,14.77,281539,0
+EIC.US,D,20250528,000000,13.0899,13.39,12.85,12.95,2326144,0
+EIC.US,D,20250529,000000,13.0192,13.19,12.92,13.18,748189,0
+EIC.US,D,20250530,000000,13.1896,13.35,13.08,13.33,493146,0
+EIC.US,D,20250602,000000,13.33,13.35,13.195,13.22,324364,0
+EIC.US,D,20250603,000000,13.2,13.2499,12.855,12.88,994206,0
+EIC.US,D,20250604,000000,12.79,12.93,12.63,12.8,993515,0
+EIC.US,D,20250605,000000,12.82,12.88,12.77,12.82,263609,0
+EIC.US,D,20250606,000000,12.89,13,12.86,12.93,270296,0
+EIC.US,D,20250609,000000,13.05,13.28,13.03,13.21,483687,0
+EIC.US,D,20250610,000000,13.11,13.39,13.0225,13.32,449745,0
+EIC.US,D,20250611,000000,13.25,13.42,13.15,13.28,335587,0
+EIC.US,D,20250612,000000,13.28,13.38,13.1,13.15,334281,0
+EIC.US,D,20250613,000000,13.15,13.3,13.08,13.08,295905,0
+EIC.US,D,20250616,000000,13.15,13.3495,13.07,13.26,313189,0
+EIC.US,D,20250617,000000,13.3,13.44,13.26,13.35,231752,0
+EIC.US,D,20250618,000000,13.32,13.43,13.3,13.38,227254,0
+EIC.US,D,20250620,000000,13.3,13.43,13.29,13.4,200412,0
+EIC.US,D,20250623,000000,13.32,13.3999,13.2962,13.34,164455,0
+EIC.US,D,20250624,000000,13.34,13.45,13.34,13.42,127455,0
+EIC.US,D,20250625,000000,13.405,13.42,13.32,13.37,201415,0
+EIC.US,D,20250626,000000,13.45,13.46,13.38,13.43,97106,0
+EIC.US,D,20250627,000000,13.43,13.84,13.32,13.75,403635,0
+EIC.US,D,20250630,000000,13.76,13.8,13.5507,13.67,192245,0
+EIC.US,D,20250701,000000,13.75,13.8257,13.7,13.73,100134,0
+EIC.US,D,20250702,000000,13.8079,13.8122,13.62,13.74,193659,0
+EIC.US,D,20250703,000000,13.76,13.85,13.752,13.8,118793,0
+EIC.US,D,20250707,000000,13.75,13.855,13.66,13.7,201614,0
+EIC.US,D,20250708,000000,13.7,13.8,13.64,13.77,174113,0
+EIC.US,D,20250709,000000,13.8094,13.92,13.8094,13.9,174938,0
+EIC.US,D,20250710,000000,13.9,14.05,13.83,14.01,137482,0
+EIC.US,D,20250711,000000,13.9,13.91,13.6706,13.73,194722,0
+EIC.US,D,20250714,000000,13.73,13.75,13.375,13.52,332868,0
+EIC.US,D,20250715,000000,13.5512,13.69,13.385,13.53,171286,0
+EIC.US,D,20250716,000000,13.47,13.5,13.18,13.42,276140,0
+EIC.US,D,20250717,000000,13.4,13.4997,13.4,13.44,209690,0
+EIC.US,D,20250718,000000,13.39,13.67,13.24,13.66,972204,0
+EIC.US,D,20250721,000000,13.555,13.5993,13.4003,13.44,348898,0
+EIC.US,D,20250722,000000,13.39,13.549,13.29,13.45,260163,0
+EIC.US,D,20250723,000000,13.32,13.48,12.7699,12.78,708581,0
+EIC.US,D,20250724,000000,12.69,12.76,12.4604,12.59,1350772,0
+EIC.US,D,20250725,000000,12.61,13.03,12.59,12.95,355702,0
+EIC.US,D,20250728,000000,12.97,13.12,12.92,12.93,394979,0
+EIC.US,D,20250729,000000,12.96,13.0308,12.9,13,224844,0
+EIC.US,D,20250730,000000,12.95,13.15,12.92,12.97,199175,0
+EIC.US,D,20250731,000000,12.99,13.06,12.92,12.99,224665,0
+EIC.US,D,20250801,000000,12.97,12.97,12.7,12.72,220245,0
+EIC.US,D,20250804,000000,12.81,12.8327,12.63,12.71,171038,0
+EIC.US,D,20250805,000000,12.725,12.7794,12.6,12.68,178984,0
+EIC.US,D,20250806,000000,12.6,12.71,12.44,12.45,271615,0
+EIC.US,D,20250807,000000,12.4125,12.45,12.13,12.25,619934,0
+EIC.US,D,20250808,000000,12.3,12.3,12.1,12.18,502826,0
+EIC.US,D,20250811,000000,12.2,12.38,12.13,12.31,339168,0
+EIC.US,D,20250812,000000,12.575,12.9202,12.38,12.91,338735,0
+EIC.US,D,20250813,000000,12.89,13.0399,12.83,12.99,243963,0
+EIC.US,D,20250814,000000,12.91,13.07,12.86,12.99,150714,0
+EIC.US,D,20250815,000000,13.01,13.12,13.01,13.07,100093,0
+EIC.US,D,20250818,000000,13.14,13.21,13.06,13.06,242897,0
+EIC.US,D,20250819,000000,13.125,13.255,13.07,13.183,260230,0
+EIC.US,D,20250820,000000,13.15,13.28,13.1373,13.21,145402,0
+EIC.US,D,20250821,000000,13.25,13.32,13.22,13.28,160561,0
+EIC.US,D,20250822,000000,13.33,13.41,13.3,13.33,155119,0
+EIC.US,D,20250825,000000,13.39,13.486,13.37,13.46,125926,0
+EIC.US,D,20250826,000000,13.5,13.73,13.5,13.72,208448,0
+EIC.US,D,20250827,000000,13.66,13.78,13.62,13.73,128484,0
+EIC.US,D,20250828,000000,13.77,13.85,13.7128,13.85,198818,0
+EIC.US,D,20250829,000000,13.88,13.9,13.8003,13.88,154480,0
+EIC.US,D,20250902,000000,13.83,13.83,13.74,13.82,188531,0
+EIC.US,D,20250903,000000,13.805,13.8942,13.8028,13.87,111573,0
+EIC.US,D,20250904,000000,13.79,13.9208,13.76,13.91,156092,0
+EIC.US,D,20250905,000000,13.88,13.92,13.78,13.78,158086,0
+EIC.US,D,20250908,000000,13.84,13.8986,13.6592,13.67,146954,0
+EIC.US,D,20250909,000000,13.6,13.6385,13.25,13.28,271120,0
+EIC.US,D,20250910,000000,13.21,13.2583,13.052,13.21,220214,0
+EIC.US,D,20250911,000000,13.28,13.41,13.21,13.36,125741,0
+EIC.US,D,20250912,000000,13.38,13.445,13.21,13.38,66875,0
+EIC.US,D,20250915,000000,13.335,13.41,13.28,13.28,122527,0
+EIC.US,D,20250916,000000,13.25,13.39,13.1,13.12,193003,0
+EIC.US,D,20250917,000000,13.12,13.2144,13.06,13.06,133549,0
+EIC.US,D,20250918,000000,13.0613,13.1799,13.05,13.07,114060,0
+EIC.US,D,20250919,000000,13.11,13.33,13.1,13.33,123158,0
+EIC.US,D,20250922,000000,13.2,13.3,13.16,13.16,148719,0
+EIC.US,D,20250923,000000,13.16,13.32,13.16,13.24,113122,0
+EIC.US,D,20250924,000000,13.21,13.3,13.2,13.27,79715,0
+EIC.US,D,20250925,000000,13.19,13.3,13.13,13.13,118417,0
+EIC.US,D,20250926,000000,13.21,13.31,13.15,13.27,114908,0
+EIC.US,D,20250929,000000,13.27,13.33,13.195,13.29,143889,0
+EIC.US,D,20250930,000000,13.32,13.5,13.28,13.46,175944,0
+EIC.US,D,20251001,000000,13.45,13.55,13.33,13.36,167095,0
+EIC.US,D,20251002,000000,13.34,13.3919,13.31,13.37,48410,0
+EIC.US,D,20251003,000000,13.37,13.3995,13.15,13.16,134617,0
+EIC.US,D,20251006,000000,13.15,13.19,12.92,12.93,167106,0
+EIC.US,D,20251007,000000,13,13.015,12.7101,12.74,212249,0
+EIC.US,D,20251008,000000,12.79,12.85,12.68,12.77,106246,0
+EIC.US,D,20251009,000000,12.77,12.8299,12.69,12.71,102327,0
+EIC.US,D,20251010,000000,12.73,12.82,12.5,12.5,140099,0
+EIC.US,D,20251013,000000,12.68,12.71,12.3117,12.6,168934,0
+EIC.US,D,20251014,000000,12.24,12.52,12.24,12.41,132607,0
+EIC.US,D,20251015,000000,12.4314,12.4838,12.31,12.33,176474,0
+EIC.US,D,20251016,000000,12.39,12.4285,12.2901,12.35,140398,0
+EIC.US,D,20251017,000000,12.35,12.35,12.11,12.21,160585,0
+EIC.US,D,20251020,000000,12.21,12.41,12.1501,12.23,181493,0
+EIC.US,D,20251021,000000,12.22,12.52,12.1301,12.24,328753,0
+EIC.US,D,20251022,000000,12.23,12.3601,12.22,12.32,113412,0
+EIC.US,D,20251023,000000,12.39,12.59,12.3237,12.56,107980,0
+EIC.US,D,20251024,000000,12.5708,12.74,12.5708,12.7,146157,0
+EIC.US,D,20251027,000000,12.71,12.79,12.615,12.7,180510,0
+EIC.US,D,20251028,000000,12.65,12.79,12.6101,12.75,58260,0
+EIC.US,D,20251029,000000,12.72,12.8,12.68,12.7,99498,0
+EIC.US,D,20251030,000000,12.725,12.8,12.65,12.79,83652,0
+EIC.US,D,20251031,000000,12.82,12.98,12.8,12.97,106808,0
+EIC.US,D,20251103,000000,12.94,12.96,12.5,12.55,176920,0
+EIC.US,D,20251104,000000,12.53,12.62,12.3,12.38,124530,0
+EIC.US,D,20251105,000000,12.385,12.4,12.22,12.4,162119,0
+EIC.US,D,20251106,000000,12.3292,12.4,12.26,12.32,88533,0
+EIC.US,D,20251107,000000,12.28,12.3698,12.14,12.27,85795,0
+EIC.US,D,20251110,000000,12.15,12.2,12.03,12.14,152897,0
+EIC.US,D,20251111,000000,12.0601,12.11,11.96,12.02,211807,0
+EIC.US,D,20251112,000000,12.02,12.0366,11.96,12.02,105143,0
+EIC.US,D,20251113,000000,11.94,11.999,11.68,11.98,351348,0
+EIC.US,D,20251114,000000,11.8375,11.89,11.71,11.71,145408,0
+EIC.US,D,20251117,000000,11.65,11.759,11.2304,11.4,387856,0
+EIC.US,D,20251118,000000,11.4239,11.4239,11.22,11.33,253069,0
+EIC.US,D,20251119,000000,11.28,11.37,11.17,11.22,279819,0
+EIC.US,D,20251120,000000,11.3,11.37,11.11,11.12,294918,0
+EIC.US,D,20251121,000000,11.18,11.2599,11.11,11.15,231260,0
+EIC.US,D,20251124,000000,11.15,11.55,11.14,11.55,305904,0
+EIC.US,D,20251125,000000,11.54,11.73,11.45,11.59,250631,0
+EIC.US,D,20251126,000000,11.65,11.72,11.5,11.62,165497,0
+EIC.US,D,20251128,000000,11.6,11.77,11.5801,11.6,162362,0
+EIC.US,D,20251201,000000,11.47,11.54,11.27,11.43,225942,0
+EIC.US,D,20251202,000000,11.5,11.6,11.32,11.36,258348,0
+EIC.US,D,20251203,000000,11.352,11.52,11.28,11.37,252189,0
+EIC.US,D,20251204,000000,11.4,11.43,11.28,11.34,212391,0
+EIC.US,D,20251205,000000,11.38,11.44,11.23,11.3,152729,0
+EIC.US,D,20251208,000000,11.2701,11.33,11.18,11.2,171881,0
+EIC.US,D,20251209,000000,11.2,11.28,11.15,11.2,363020,0
+EIC.US,D,20251210,000000,10.88,11.19,10.81,11.11,476652,0
+EIC.US,D,20251211,000000,11.02,11.13,10.951,11.1,292377,0
+EIC.US,D,20251212,000000,11.04,11.1197,10.8201,10.94,673647,0
+EIC.US,D,20251215,000000,10.92,11.05,10.92,10.97,498712,0
+EIC.US,D,20251216,000000,10.945,11.0899,10.9,11.08,213455,0
+EIC.US,D,20251217,000000,11.08,11.2,11.06,11.13,259231,0
+EIC.US,D,20251218,000000,11.12,11.2,11,11.06,248653,0
+EIC.US,D,20251219,000000,11.0651,11.43,11.06,11.37,339909,0
+EIC.US,D,20251222,000000,11.43,11.55,11.41,11.5,208279,0
+EIC.US,D,20251223,000000,11.44,11.55,11.35,11.46,186552,0
+EIC.US,D,20251224,000000,11.46,11.6,11.39,11.55,72251,0
+EIC.US,D,20251226,000000,11.505,11.6,11.42,11.51,193114,0
+EIC.US,D,20251229,000000,11.4813,11.55,11.2001,11.31,310801,0
+EIC.US,D,20251230,000000,11.32,11.6,11.2601,11.37,219246,0
+EIC.US,D,20251231,000000,11.44,11.59,11.38,11.41,268316,0
+EIC.US,D,20260102,000000,11.46,11.545,11.33,11.36,168333,0
+EIC.US,D,20260105,000000,11.41,11.41,11.24,11.3,206706,0
+EIC.US,D,20260106,000000,11.25,11.28,11.13,11.2,134225,0
+EIC.US,D,20260107,000000,11.116,11.21,10.9304,10.97,265434,0
+EIC.US,D,20260108,000000,11.0115,11.12,11,11.08,110523,0
+EIC.US,D,20260109,000000,11.1055,11.25,10.97,11.23,220843,0
+EIC.US,D,20260112,000000,11.12,11.12,10.85,11.01,322703,0
+EIC.US,D,20260113,000000,11.0411,11.05,10.9,11.04,294836,0
+EIC.US,D,20260114,000000,11.05,11.2,10.9706,11.16,292874,0
+EIC.US,D,20260115,000000,11.16,11.195,11.08,11.13,308669,0
+EIC.US,D,20260116,000000,11.1575,11.25,11.06,11.17,1006236,0
+EIC.US,D,20260120,000000,11.03,11.18,11.03,11.09,134073,0
+EIC.US,D,20260121,000000,11.1,11.24,11.0901,11.17,77396,0
+EIC.US,D,20260122,000000,11.2,11.33,11.111,11.3,119163,0
+EIC.US,D,20260123,000000,11.3,11.34,11.24,11.3,169813,0
+EIC.US,D,20260126,000000,11.3,11.317,11.13,11.25,208678,0
+EIC.US,D,20260127,000000,11.25,11.2796,11.12,11.15,119008,0
+EIC.US,D,20260128,000000,11.185,11.28,11.1101,11.26,171090,0
+EIC.US,D,20260129,000000,11.1742,11.3295,11.17,11.32,95894,0
+EIC.US,D,20260130,000000,11.025,11.28,10.88,10.91,539548,0
+EIC.US,D,20260202,000000,10.86,10.98,10.79,10.84,187529,0
+EIC.US,D,20260203,000000,10.81,10.82,10.4,10.59,287702,0
+EIC.US,D,20260204,000000,10.63,10.7,10.5279,10.67,121239,0
+EIC.US,D,20260205,000000,10.53,10.59,10.31,10.32,170456,0
+EIC.US,D,20260206,000000,10.375,10.47,10.23,10.37,161543,0
+EIC.US,D,20260209,000000,10.175,10.235,10.03,10.15,176256,0
+EIC.US,D,20260210,000000,10.15,10.1579,9.91,10.03,306577,0
+EIC.US,D,20260211,000000,10.16,10.4,10.16,10.32,198983,0
+EIC.US,D,20260212,000000,10.35,10.46,10.25,10.31,129933,0
+EIC.US,D,20260213,000000,10.3,10.39,10.1301,10.16,115647,0
+EIC.US,D,20260217,000000,9.95,10.16,9.782,10.12,286451,0
+EIC.US,D,20260218,000000,10.1744,10.358,10.12,10.32,117215,0
diff --git a/daily/us/nyse stocks/1/elf.us.txt b/daily/us/nyse stocks/1/elf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65d17c9772a6e6c63da3b262061bddb07bf9af59
--- /dev/null
+++ b/daily/us/nyse stocks/1/elf.us.txt	
@@ -0,0 +1,2365 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELF.US,D,20160922,000000,24,27.4,23.73,26.5,13578042,0
+ELF.US,D,20160923,000000,25.67,26.05,24.13,25.33,2152512,0
+ELF.US,D,20160926,000000,25.38,25.76,24.72,25.26,531844,0
+ELF.US,D,20160927,000000,25.45,25.5,24.57,24.6,952094,0
+ELF.US,D,20160928,000000,24.95,26.8,24.75,26.54,1070729,0
+ELF.US,D,20160929,000000,26.24,28.92,25.7,26.85,2143828,0
+ELF.US,D,20160930,000000,27.91,28.43,26.8701,28.12,968960,0
+ELF.US,D,20161003,000000,28.4,28.68,26.54,26.79,644490,0
+ELF.US,D,20161004,000000,26.76,26.76,25.85,26.31,469596,0
+ELF.US,D,20161005,000000,25.78,27.14,25.78,26.51,395801,0
+ELF.US,D,20161006,000000,26.11,26.5066,26,26.4,211958,0
+ELF.US,D,20161007,000000,26.58,26.99,26,26.67,164256,0
+ELF.US,D,20161010,000000,26.64,26.92,26.01,26.3,193426,0
+ELF.US,D,20161011,000000,26.68,26.68,25.05,25.57,360212,0
+ELF.US,D,20161012,000000,25.84,26.65,25.17,26.63,290047,0
+ELF.US,D,20161013,000000,26.57,27.99,26.3,27.05,535954,0
+ELF.US,D,20161014,000000,27.51,27.8296,26.81,26.94,269895,0
+ELF.US,D,20161017,000000,26.92,27.83,26.5507,27.48,412261,0
+ELF.US,D,20161018,000000,27.98,27.98,26.24,26.88,170105,0
+ELF.US,D,20161019,000000,26.8,27.185,26.35,27.03,73562,0
+ELF.US,D,20161020,000000,26.81,27.09,26.35,26.6,100236,0
+ELF.US,D,20161021,000000,26.32,27.07,26.251,26.81,102178,0
+ELF.US,D,20161024,000000,26.97,27.57,26.51,26.79,233588,0
+ELF.US,D,20161025,000000,26.94,27.579,26.6,27.16,158947,0
+ELF.US,D,20161026,000000,27.35,27.53,26.58,26.66,194521,0
+ELF.US,D,20161027,000000,26.69,27.72,26.25,26.86,187215,0
+ELF.US,D,20161028,000000,27.08,27.36,26.4,26.42,138353,0
+ELF.US,D,20161031,000000,26.61,26.8,25.83,25.86,312812,0
+ELF.US,D,20161101,000000,25.72,26.55,25.25,25.54,191145,0
+ELF.US,D,20161102,000000,25.33,25.88,25.33,25.85,71293,0
+ELF.US,D,20161103,000000,26.02,26.119,25.05,25.71,69747,0
+ELF.US,D,20161104,000000,25.69,26.52,25.5561,26.28,131613,0
+ELF.US,D,20161107,000000,26.57,26.77,25.6323,26.31,194181,0
+ELF.US,D,20161108,000000,26.57,26.88,26.57,26.57,189093,0
+ELF.US,D,20161109,000000,26.24,26.675,25.33,25.71,285806,0
+ELF.US,D,20161110,000000,25.93,26.48,25.0001,25.92,219426,0
+ELF.US,D,20161111,000000,27.23,28.4706,25.5,27,403362,0
+ELF.US,D,20161114,000000,27.27,30.4999,27.16,29.37,525935,0
+ELF.US,D,20161115,000000,29.99,31.1,28.92,29,491370,0
+ELF.US,D,20161116,000000,29.3,29.59,28.5901,29.45,149481,0
+ELF.US,D,20161117,000000,29.49,29.78,29,29.36,178770,0
+ELF.US,D,20161118,000000,29.35,29.7652,28.9,29.39,90027,0
+ELF.US,D,20161121,000000,29.62,31,29.4941,30.32,283347,0
+ELF.US,D,20161122,000000,30.51,30.85,28.73,30.02,305489,0
+ELF.US,D,20161123,000000,30.04,31.84,29.8,31.35,248068,0
+ELF.US,D,20161125,000000,31.9,31.95,30.39,30.86,183180,0
+ELF.US,D,20161128,000000,31.24,31.26,30.1,31.1,199125,0
+ELF.US,D,20161129,000000,31.3,32.54,30.93,31.74,368900,0
+ELF.US,D,20161130,000000,31.8,32.12,31.2,31.47,376630,0
+ELF.US,D,20161201,000000,31.67,32.45,29.4,30.15,451190,0
+ELF.US,D,20161202,000000,30.26,30.69,28.97,29.6,390409,0
+ELF.US,D,20161205,000000,29.79,30.9,29.3,30.82,239064,0
+ELF.US,D,20161206,000000,30.55,31.2912,30.5,30.9,175337,0
+ELF.US,D,20161207,000000,30.85,31.57,30.3533,30.88,157741,0
+ELF.US,D,20161208,000000,30.76,31.31,30.02,30.4,142690,0
+ELF.US,D,20161209,000000,30.4,31.53,30.08,30.92,166257,0
+ELF.US,D,20161212,000000,30.79,31.51,30.6,30.69,200781,0
+ELF.US,D,20161213,000000,30.72,31.29,30.2,30.24,180984,0
+ELF.US,D,20161214,000000,30.06,30.4329,29.05,29.16,190216,0
+ELF.US,D,20161215,000000,28.97,29.68,28.11,28.75,192777,0
+ELF.US,D,20161216,000000,29.03,29.98,28.81,29.37,1695576,0
+ELF.US,D,20161219,000000,29.55,29.8,29.03,29.38,236939,0
+ELF.US,D,20161220,000000,29.17,29.92,29.15,29.53,232440,0
+ELF.US,D,20161221,000000,29.52,29.6853,29.215,29.6,126433,0
+ELF.US,D,20161222,000000,29.21,29.74,29.21,29.51,144734,0
+ELF.US,D,20161223,000000,29.46,29.74,29.27,29.51,164121,0
+ELF.US,D,20161227,000000,29.45,29.7,29.1,29.36,96925,0
+ELF.US,D,20161228,000000,29.36,29.6,28.505,29.29,570648,0
+ELF.US,D,20161229,000000,29.2,29.869,28.71,29.04,161805,0
+ELF.US,D,20161230,000000,29.18,29.4,28.67,28.94,117426,0
+ELF.US,D,20170103,000000,28.84,29.66,28.76,28.94,171194,0
+ELF.US,D,20170104,000000,29.24,29.77,28.85,28.99,286318,0
+ELF.US,D,20170105,000000,28.98,29.259,28.42,28.95,936812,0
+ELF.US,D,20170106,000000,29.04,29.82,28.57,29.64,496593,0
+ELF.US,D,20170109,000000,29.93,30.56,28.91,29.06,393541,0
+ELF.US,D,20170110,000000,29.22,29.295,28.23,28.87,433050,0
+ELF.US,D,20170111,000000,28.98,29.31,28.78,29.28,418252,0
+ELF.US,D,20170112,000000,29.24,29.25,28.37,28.93,392468,0
+ELF.US,D,20170113,000000,29.06,29.305,28.73,28.84,241470,0
+ELF.US,D,20170117,000000,28.86,29,28.35,28.5,173305,0
+ELF.US,D,20170118,000000,28.55,28.93,27.585,27.88,345921,0
+ELF.US,D,20170119,000000,27.74,27.9,26.86,27.1,401102,0
+ELF.US,D,20170120,000000,27.07,27.645,26.55,26.66,299406,0
+ELF.US,D,20170123,000000,26.51,26.88,25.991,26.3,163875,0
+ELF.US,D,20170124,000000,26.25,26.77,26.16,26.43,173635,0
+ELF.US,D,20170125,000000,26.37,26.7483,25.96,26.08,179638,0
+ELF.US,D,20170126,000000,25.95,25.9705,24.56,25.55,398092,0
+ELF.US,D,20170127,000000,25.46,25.46,25,25.29,552805,0
+ELF.US,D,20170130,000000,25.18,25.46,24.68,25.23,341353,0
+ELF.US,D,20170131,000000,25.13,25.6,24.4,24.96,545479,0
+ELF.US,D,20170201,000000,25.01,25.23,24.29,24.75,238897,0
+ELF.US,D,20170202,000000,24.79,24.9239,24.03,24.6,522833,0
+ELF.US,D,20170203,000000,24.83,25.1,24.31,24.94,196800,0
+ELF.US,D,20170206,000000,25.02,25.39,24.83,25.32,195154,0
+ELF.US,D,20170207,000000,25.45,27.13,25.45,26.69,988925,0
+ELF.US,D,20170208,000000,26.48,26.64,26.1,26.5,442047,0
+ELF.US,D,20170209,000000,26.32,26.7,26.04,26.41,481396,0
+ELF.US,D,20170210,000000,26.34,26.92,26.25,26.63,364787,0
+ELF.US,D,20170213,000000,26.62,27,26.42,26.96,293276,0
+ELF.US,D,20170214,000000,26.82,26.95,26.21,26.84,388663,0
+ELF.US,D,20170215,000000,26.74,27.0467,26.5,26.87,273631,0
+ELF.US,D,20170216,000000,26.87,27.3283,26.31,26.51,282999,0
+ELF.US,D,20170217,000000,26.52,27.31,26.36,26.94,380647,0
+ELF.US,D,20170221,000000,27.61,28.73,27.21,28.59,470511,0
+ELF.US,D,20170222,000000,28.77,28.83,27.99,28.11,237965,0
+ELF.US,D,20170223,000000,28.07,28.26,27.63,28.04,214305,0
+ELF.US,D,20170224,000000,27.78,28.25,27.7,28.17,190280,0
+ELF.US,D,20170227,000000,28.18,28.4,27.65,28.22,249341,0
+ELF.US,D,20170228,000000,28.24,28.24,27.67,27.7,198097,0
+ELF.US,D,20170301,000000,27.8,28.47,27.51,28.4,267267,0
+ELF.US,D,20170302,000000,28.51,28.51,27.92,28,198055,0
+ELF.US,D,20170303,000000,27.77,28.02,27.02,27.26,243868,0
+ELF.US,D,20170306,000000,27,27.23,26.41,26.69,470936,0
+ELF.US,D,20170307,000000,26.48,26.55,25.69,25.92,803259,0
+ELF.US,D,20170308,000000,26.11,26.1679,25.04,25.3,646820,0
+ELF.US,D,20170309,000000,31.03,31.1,28.01,28.42,4251654,0
+ELF.US,D,20170310,000000,28.2,28.42,27.1,27.7,1367252,0
+ELF.US,D,20170313,000000,27.89,27.89,27.1,27.16,612175,0
+ELF.US,D,20170314,000000,27.13,27.329,25.94,25.98,854212,0
+ELF.US,D,20170315,000000,25.97,26.79,25.75,26.24,684961,0
+ELF.US,D,20170316,000000,26.43,26.8,26.07,26.19,399126,0
+ELF.US,D,20170317,000000,26.25,26.59,26.0203,26.31,462794,0
+ELF.US,D,20170320,000000,26.36,26.64,26.11,26.2,313545,0
+ELF.US,D,20170321,000000,26.04,26.54,25.81,26.07,447597,0
+ELF.US,D,20170322,000000,26.01,26.229,25.57,25.86,449217,0
+ELF.US,D,20170323,000000,25.75,26.38,25.75,26.16,412977,0
+ELF.US,D,20170324,000000,26.2,26.91,26.2,26.39,323572,0
+ELF.US,D,20170327,000000,25.94,26.36,25.75,25.85,389084,0
+ELF.US,D,20170328,000000,25.86,26.84,25.77,26.41,465927,0
+ELF.US,D,20170329,000000,26.53,27.36,26.285,26.63,478562,0
+ELF.US,D,20170330,000000,26.73,27.97,26.73,27.61,1188695,0
+ELF.US,D,20170331,000000,28.18,28.94,27.5,28.8,9346630,0
+ELF.US,D,20170403,000000,28.84,28.9,28,28.25,1337735,0
+ELF.US,D,20170404,000000,28.09,28.23,27.54,27.6,701176,0
+ELF.US,D,20170405,000000,27.71,27.84,27.43,27.5,792747,0
+ELF.US,D,20170406,000000,27.56,27.59,27.25,27.36,741855,0
+ELF.US,D,20170407,000000,27.35,27.35,26.91,27.11,717532,0
+ELF.US,D,20170410,000000,27.05,27.82,27.05,27.2,436287,0
+ELF.US,D,20170411,000000,27.28,28.0886,27.1,27.73,629173,0
+ELF.US,D,20170412,000000,27.69,28.015,27.47,27.54,372213,0
+ELF.US,D,20170413,000000,27.42,27.81,27.28,27.58,770584,0
+ELF.US,D,20170417,000000,27.71,27.8,27.23,27.3,321252,0
+ELF.US,D,20170418,000000,27.14,27.4707,26.76,26.96,449067,0
+ELF.US,D,20170419,000000,27.31,27.78,27.0467,27.66,490846,0
+ELF.US,D,20170420,000000,27.74,28.37,27.58,27.9,354961,0
+ELF.US,D,20170421,000000,27.9,27.9,27.31,27.65,328492,0
+ELF.US,D,20170424,000000,27.96,28.13,27.4,27.44,274509,0
+ELF.US,D,20170425,000000,27.44,28.12,27.4228,27.51,654520,0
+ELF.US,D,20170426,000000,27.43,27.75,27.41,27.58,345604,0
+ELF.US,D,20170427,000000,27.52,27.8,27.45,27.65,185658,0
+ELF.US,D,20170428,000000,27.65,27.665,27.16,27.25,319577,0
+ELF.US,D,20170501,000000,27.59,27.73,27.46,27.57,467379,0
+ELF.US,D,20170502,000000,27.19,27.33,25.84,26.66,1776567,0
+ELF.US,D,20170503,000000,26.71,26.9,26.6,26.79,309711,0
+ELF.US,D,20170504,000000,26.79,27,26.7,26.8,283464,0
+ELF.US,D,20170505,000000,26.75,27.005,26.64,26.85,315374,0
+ELF.US,D,20170508,000000,26.96,27.93,26.96,27.93,720687,0
+ELF.US,D,20170509,000000,27.85,28.8,27.85,28.73,723937,0
+ELF.US,D,20170510,000000,29,29.3,28.82,29.08,1498493,0
+ELF.US,D,20170511,000000,27.06,28,26,27.68,3127014,0
+ELF.US,D,20170512,000000,27.46,27.49,26.925,27.03,716312,0
+ELF.US,D,20170515,000000,27.06,27.12,25.69,25.75,1167858,0
+ELF.US,D,20170516,000000,25.81,25.9323,25,25.19,828892,0
+ELF.US,D,20170517,000000,24.97,25.2,24.77,25,674826,0
+ELF.US,D,20170518,000000,24.98,25.65,24.98,25.45,684180,0
+ELF.US,D,20170519,000000,25.44,25.52,25,25.12,379267,0
+ELF.US,D,20170522,000000,25.09,25.24,24.94,25.09,224710,0
+ELF.US,D,20170523,000000,25.19,25.19,24.66,25.04,335765,0
+ELF.US,D,20170524,000000,25.1,25.12,24.76,24.85,365648,0
+ELF.US,D,20170525,000000,25,25.55,24.8258,25.39,437220,0
+ELF.US,D,20170526,000000,25.46,25.62,25.25,25.33,247415,0
+ELF.US,D,20170530,000000,25.31,25.45,25.1201,25.21,526213,0
+ELF.US,D,20170531,000000,25.32,25.32,24.37,24.47,431565,0
+ELF.US,D,20170601,000000,24.51,25.43,24.05,25.3,605897,0
+ELF.US,D,20170602,000000,25.34,25.95,25.09,25.67,462476,0
+ELF.US,D,20170605,000000,25.72,25.72,25,25.28,349776,0
+ELF.US,D,20170606,000000,25.84,26.81,25.507,26.59,887443,0
+ELF.US,D,20170607,000000,26.64,27,26.28,26.9,704037,0
+ELF.US,D,20170608,000000,26.98,26.98,26,26.36,438737,0
+ELF.US,D,20170609,000000,26.4,26.418,25.33,26.05,780995,0
+ELF.US,D,20170612,000000,25.79,25.9433,24.711,25.28,785779,0
+ELF.US,D,20170613,000000,25.35,26.39,25.15,26.11,448292,0
+ELF.US,D,20170614,000000,26.17,26.6265,25.71,26.3,423049,0
+ELF.US,D,20170615,000000,26.09,26.48,25.92,26.43,365792,0
+ELF.US,D,20170616,000000,26.21,26.45,25.53,26.4,622856,0
+ELF.US,D,20170619,000000,26.5,26.5,25.9,26.25,494125,0
+ELF.US,D,20170620,000000,26.25,26.9189,26.24,26.66,488536,0
+ELF.US,D,20170621,000000,26.67,27.22,26,26.5,744597,0
+ELF.US,D,20170622,000000,26.66,26.97,26.295,26.73,337429,0
+ELF.US,D,20170623,000000,26.75,26.75,26.2,26.6,1713005,0
+ELF.US,D,20170626,000000,26.58,26.7,26.31,26.52,533804,0
+ELF.US,D,20170627,000000,26.61,28.5,26.5,27.9,2213273,0
+ELF.US,D,20170628,000000,27.9,28.18,27.4,27.46,877866,0
+ELF.US,D,20170629,000000,27.42,27.55,26.78,27.12,675296,0
+ELF.US,D,20170630,000000,27.05,27.415,26.97,27.21,446960,0
+ELF.US,D,20170703,000000,27.22,27.3068,26.83,27,200410,0
+ELF.US,D,20170705,000000,27,27.11,26.6,26.86,416542,0
+ELF.US,D,20170706,000000,26.64,26.85,25.73,25.82,458545,0
+ELF.US,D,20170707,000000,25.88,26.13,25.52,26.1,469412,0
+ELF.US,D,20170710,000000,26,26.57,25.4,25.74,636518,0
+ELF.US,D,20170711,000000,25.81,26.085,25.08,25.38,517458,0
+ELF.US,D,20170712,000000,25.37,25.66,24.8608,25.05,635592,0
+ELF.US,D,20170713,000000,25.05,25.34,24.98,25.13,319479,0
+ELF.US,D,20170714,000000,25.19,25.44,24.99,25.13,407370,0
+ELF.US,D,20170717,000000,25.21,25.25,24.7,25.2,452256,0
+ELF.US,D,20170718,000000,25.11,25.4,25.03,25.18,249774,0
+ELF.US,D,20170719,000000,25.1,25.25,24.73,24.95,597206,0
+ELF.US,D,20170720,000000,25,25.43,24.74,25.29,270535,0
+ELF.US,D,20170721,000000,25.41,25.6,24.72,25.09,397095,0
+ELF.US,D,20170724,000000,25.09,25.57,24.86,25.4,299961,0
+ELF.US,D,20170725,000000,26.03,26.92,25.73,26.55,545359,0
+ELF.US,D,20170726,000000,26.22,26.53,26.06,26.44,211784,0
+ELF.US,D,20170727,000000,26.4,27.271,26.24,26.42,513074,0
+ELF.US,D,20170728,000000,26.43,26.43,25.54,25.76,387564,0
+ELF.US,D,20170731,000000,25.9,25.9,25.24,25.37,300078,0
+ELF.US,D,20170801,000000,25.4,25.5,25.04,25.38,353285,0
+ELF.US,D,20170802,000000,25.28,25.3,24.78,24.85,364016,0
+ELF.US,D,20170803,000000,24.85,25.01,24.45,24.61,384061,0
+ELF.US,D,20170804,000000,24.65,24.91,24.1,24.82,537139,0
+ELF.US,D,20170807,000000,24.77,25.09,24.55,25.04,529271,0
+ELF.US,D,20170808,000000,24.98,25.75,24.52,25.54,792070,0
+ELF.US,D,20170809,000000,25.41,25.78,24.9,25.17,811695,0
+ELF.US,D,20170810,000000,24.78,25.2,22.981,24.76,2288055,0
+ELF.US,D,20170811,000000,24.85,25.99,24.82,25.19,942568,0
+ELF.US,D,20170814,000000,25.56,26,25.22,25.5,564300,0
+ELF.US,D,20170815,000000,25.56,25.56,25.03,25.11,659994,0
+ELF.US,D,20170816,000000,25.19,25.375,25,25.03,476638,0
+ELF.US,D,20170817,000000,25,25,23.95,23.99,630915,0
+ELF.US,D,20170818,000000,24,24.1,22.5,23.01,1346984,0
+ELF.US,D,20170821,000000,23,23.43,22.9,23.07,551423,0
+ELF.US,D,20170822,000000,23,23.085,19.26,19.37,2562253,0
+ELF.US,D,20170823,000000,19.51,21.03,19.15,20.99,1939210,0
+ELF.US,D,20170824,000000,21,21.28,19.88,19.89,696470,0
+ELF.US,D,20170825,000000,20.05,20.7892,19.75,20.54,973391,0
+ELF.US,D,20170828,000000,20.44,20.44,19.93,20.22,466270,0
+ELF.US,D,20170829,000000,20.06,20.475,19.96,20.36,443921,0
+ELF.US,D,20170830,000000,20.36,20.79,20.1,20.31,703775,0
+ELF.US,D,20170831,000000,20.29,21,20.2,20.69,762439,0
+ELF.US,D,20170901,000000,20.7,20.76,20.06,20.22,441160,0
+ELF.US,D,20170905,000000,20.01,20.11,19.11,19.72,1111003,0
+ELF.US,D,20170906,000000,20.24,20.728,19.73,20.39,546127,0
+ELF.US,D,20170907,000000,20.4,20.45,19.94,20.08,465145,0
+ELF.US,D,20170908,000000,20.01,20.35,19.69,20.26,500444,0
+ELF.US,D,20170911,000000,20.26,20.45,19.92,20.01,545670,0
+ELF.US,D,20170912,000000,20.09,20.38,19.72,20.15,485398,0
+ELF.US,D,20170913,000000,20.08,20.37,19.73,19.81,728866,0
+ELF.US,D,20170914,000000,20.41,20.5,20.01,20.34,1104055,0
+ELF.US,D,20170915,000000,20.37,20.41,19.91,20.3,846499,0
+ELF.US,D,20170918,000000,20.2,20.238,19.37,19.9,867712,0
+ELF.US,D,20170919,000000,19.85,20.28,19.74,19.99,778111,0
+ELF.US,D,20170920,000000,19.9,20.35,19.8,20.19,798303,0
+ELF.US,D,20170921,000000,20.24,20.315,19.26,19.4,787599,0
+ELF.US,D,20170922,000000,19.25,19.62,18.84,19.28,777642,0
+ELF.US,D,20170925,000000,19.36,19.75,19.21,19.7,647746,0
+ELF.US,D,20170926,000000,19.76,21.18,19.46,21.05,1819552,0
+ELF.US,D,20170927,000000,21.27,21.41,20.27,21.15,723748,0
+ELF.US,D,20170928,000000,21.13,22.09,20.83,22.07,551344,0
+ELF.US,D,20170929,000000,21.93,22.59,21.85,22.55,754020,0
+ELF.US,D,20171002,000000,22.61,22.68,21.39,21.86,851282,0
+ELF.US,D,20171003,000000,21.95,21.95,21.44,21.84,614516,0
+ELF.US,D,20171004,000000,21.87,21.93,21.4,21.4,335745,0
+ELF.US,D,20171005,000000,21.23,21.77,20.9,21.66,338250,0
+ELF.US,D,20171006,000000,21.78,21.83,21.56,21.79,333702,0
+ELF.US,D,20171009,000000,21.69,21.91,21.02,21.19,437944,0
+ELF.US,D,20171010,000000,21.16,21.55,20.89,21.11,520687,0
+ELF.US,D,20171011,000000,21.03,21.14,20.55,21.01,579289,0
+ELF.US,D,20171012,000000,20.84,21.25,20.29,20.87,767308,0
+ELF.US,D,20171013,000000,20.84,21.3,20.835,21.18,542889,0
+ELF.US,D,20171016,000000,21.26,21.5,21.02,21.3,499051,0
+ELF.US,D,20171017,000000,21.22,21.3864,21.02,21.24,350832,0
+ELF.US,D,20171018,000000,21.01,21.19,19.811,20.16,747518,0
+ELF.US,D,20171019,000000,19.95,20.57,19.75,20.43,862114,0
+ELF.US,D,20171020,000000,20.57,20.57,20.15,20.51,372768,0
+ELF.US,D,20171023,000000,20.6,21.3799,20.37,21.2,600397,0
+ELF.US,D,20171024,000000,21.5,22.273,21.5,22.08,645819,0
+ELF.US,D,20171025,000000,22.04,22.39,21.77,21.99,561343,0
+ELF.US,D,20171026,000000,22.14,23.17,22.031,22.22,408838,0
+ELF.US,D,20171027,000000,22.23,22.74,21.84,22.67,401378,0
+ELF.US,D,20171030,000000,22.68,22.74,21.6074,21.75,399125,0
+ELF.US,D,20171031,000000,21.71,22.04,21.1,21.19,526807,0
+ELF.US,D,20171101,000000,21.25,21.4751,20.5326,20.83,641742,0
+ELF.US,D,20171102,000000,20.76,20.955,20.51,20.85,304592,0
+ELF.US,D,20171103,000000,20.84,21.03,20.6,20.62,272188,0
+ELF.US,D,20171106,000000,20.55,20.945,20.22,20.22,468578,0
+ELF.US,D,20171107,000000,20.11,20.71,20.03,20.63,630197,0
+ELF.US,D,20171108,000000,20.1,20.47,18.52,19.2,1757645,0
+ELF.US,D,20171109,000000,18.89,20.54,18.52,18.91,1506162,0
+ELF.US,D,20171110,000000,19.02,19.5,18.98,19.05,649419,0
+ELF.US,D,20171113,000000,19.05,19.71,18.9,19.61,884979,0
+ELF.US,D,20171114,000000,19.73,19.73,18.97,19.14,418194,0
+ELF.US,D,20171115,000000,18.95,19.38,18.83,19.23,420366,0
+ELF.US,D,20171116,000000,19.28,19.81,19.05,19.57,366553,0
+ELF.US,D,20171117,000000,19.42,20.15,19.42,20.08,313824,0
+ELF.US,D,20171120,000000,20.21,20.57,20.11,20.34,310955,0
+ELF.US,D,20171121,000000,20.39,20.735,20.14,20.32,670190,0
+ELF.US,D,20171122,000000,20.28,20.75,20.2595,20.66,157499,0
+ELF.US,D,20171124,000000,20.84,20.95,20.49,20.55,68042,0
+ELF.US,D,20171127,000000,20.6,20.8998,20.385,20.78,186087,0
+ELF.US,D,20171128,000000,20.75,22,20.75,21.5,358639,0
+ELF.US,D,20171129,000000,21.5,21.769,21.24,21.61,178213,0
+ELF.US,D,20171130,000000,21.88,22.7,21.54,22.16,330132,0
+ELF.US,D,20171201,000000,21.98,22.45,21.25,21.74,355616,0
+ELF.US,D,20171204,000000,21.94,23.85,21.89,23.52,621632,0
+ELF.US,D,20171205,000000,23.47,23.7499,23.0699,23.53,298550,0
+ELF.US,D,20171206,000000,23.5,23.6688,22.35,22.43,364311,0
+ELF.US,D,20171207,000000,22.25,22.55,21.05,21.14,512041,0
+ELF.US,D,20171208,000000,21.23,22.29,21.2,21.83,291944,0
+ELF.US,D,20171211,000000,21.76,22.3,21.63,21.74,168059,0
+ELF.US,D,20171212,000000,20.95,21.69,20.7568,20.91,410243,0
+ELF.US,D,20171213,000000,20.82,21.59,20.82,21.5,329938,0
+ELF.US,D,20171214,000000,21.59,22.28,21.42,22.13,331682,0
+ELF.US,D,20171215,000000,21.11,22.59,21.11,22.47,487329,0
+ELF.US,D,20171218,000000,22.4,23.26,22.4,22.98,292479,0
+ELF.US,D,20171219,000000,22.78,23.21,22.705,22.95,310397,0
+ELF.US,D,20171220,000000,23,23.11,22.75,23.03,270116,0
+ELF.US,D,20171221,000000,22.93,23.07,22.43,22.75,427031,0
+ELF.US,D,20171222,000000,22.71,22.94,22.28,22.4,171291,0
+ELF.US,D,20171226,000000,22.4,23,22.13,22.95,181463,0
+ELF.US,D,20171227,000000,22.66,23.33,22.04,22.14,260775,0
+ELF.US,D,20171228,000000,22.21,22.82,21.9213,22.63,194703,0
+ELF.US,D,20171229,000000,22.47,22.9,22.25,22.31,226365,0
+ELF.US,D,20180102,000000,22.47,23.07,22.33,22.42,232412,0
+ELF.US,D,20180103,000000,22.38,22.6334,21.62,21.71,200683,0
+ELF.US,D,20180104,000000,21.64,21.9,21.37,21.37,271103,0
+ELF.US,D,20180105,000000,21.26,22.06,21.1,21.78,568802,0
+ELF.US,D,20180108,000000,21.76,22.1,21.37,22.02,365827,0
+ELF.US,D,20180109,000000,20.5,21.09,18.82,19.51,4009235,0
+ELF.US,D,20180110,000000,19.14,19.25,18.8599,19.17,1068355,0
+ELF.US,D,20180111,000000,18.99,19.73,18.83,19.72,1147313,0
+ELF.US,D,20180112,000000,19.52,19.7,19,19.26,1008233,0
+ELF.US,D,20180116,000000,19.3,19.62,19.06,19.51,403449,0
+ELF.US,D,20180117,000000,19.65,19.95,19.4,19.45,270239,0
+ELF.US,D,20180118,000000,19.31,19.43,18.23,18.26,865909,0
+ELF.US,D,20180119,000000,18.2,19.245,18.2,19.15,673969,0
+ELF.US,D,20180122,000000,19.08,20.07,18.8374,19.98,480545,0
+ELF.US,D,20180123,000000,19.96,20.26,19.75,20.26,399828,0
+ELF.US,D,20180124,000000,20.21,21.14,20.041,21.11,432498,0
+ELF.US,D,20180125,000000,21.04,21.19,20.62,20.64,193250,0
+ELF.US,D,20180126,000000,20.53,20.55,20.05,20.05,273756,0
+ELF.US,D,20180129,000000,20.1,20.34,19.791,20.27,277377,0
+ELF.US,D,20180130,000000,20.05,20.63,20,20.38,198297,0
+ELF.US,D,20180131,000000,20.65,20.829,20.25,20.56,229358,0
+ELF.US,D,20180201,000000,20.54,20.54,20.3,20.48,212088,0
+ELF.US,D,20180202,000000,20.46,20.89,20.08,20.58,242879,0
+ELF.US,D,20180205,000000,20.71,20.82,19.84,20.2,404598,0
+ELF.US,D,20180206,000000,20.01,20.59,19.85,19.87,459763,0
+ELF.US,D,20180207,000000,19.89,19.96,19.32,19.85,251157,0
+ELF.US,D,20180208,000000,20,20.14,19.41,19.6,396230,0
+ELF.US,D,20180209,000000,19.65,19.89,19.21,19.79,151114,0
+ELF.US,D,20180212,000000,19.79,20.03,19.5,19.85,205184,0
+ELF.US,D,20180213,000000,19.78,19.78,19.18,19.47,518895,0
+ELF.US,D,20180214,000000,19.36,20.3,19.28,19.9,278496,0
+ELF.US,D,20180215,000000,19.77,20.22,19.68,20.21,257129,0
+ELF.US,D,20180216,000000,20.23,20.67,19.87,20.24,273625,0
+ELF.US,D,20180220,000000,20.19,20.4828,20.19,20.19,148723,0
+ELF.US,D,20180221,000000,20.26,20.6185,20.13,20.18,197684,0
+ELF.US,D,20180222,000000,20.23,20.93,20.155,20.84,148407,0
+ELF.US,D,20180223,000000,20.99,21.5,20.99,21.43,327213,0
+ELF.US,D,20180226,000000,21.58,21.98,21.244,21.34,325504,0
+ELF.US,D,20180227,000000,21.12,21.5,19.94,20.34,692636,0
+ELF.US,D,20180228,000000,18.03,18.95,17.76,18.44,2365467,0
+ELF.US,D,20180301,000000,18.46,18.72,18.18,18.43,679555,0
+ELF.US,D,20180302,000000,18.4,18.47,17.9,18.2,726038,0
+ELF.US,D,20180305,000000,18.39,18.5925,18.15,18.46,344483,0
+ELF.US,D,20180306,000000,18.46,18.47,17.77,18.4,499032,0
+ELF.US,D,20180307,000000,18.45,18.72,18.24,18.68,465439,0
+ELF.US,D,20180308,000000,18.74,19.75,18.701,19.75,685319,0
+ELF.US,D,20180309,000000,19.8,20.02,19.48,19.92,265441,0
+ELF.US,D,20180312,000000,19.97,20.51,19.76,20.5,374467,0
+ELF.US,D,20180313,000000,20.45,20.48,19.6042,19.86,534175,0
+ELF.US,D,20180314,000000,19.9,20.06,19.741,19.97,205791,0
+ELF.US,D,20180315,000000,19.1,19.75,18.7785,19.23,472011,0
+ELF.US,D,20180316,000000,19.2,20.05,19.17,19.89,565323,0
+ELF.US,D,20180319,000000,19.92,19.94,19.26,19.6,279423,0
+ELF.US,D,20180320,000000,19.57,19.78,18.84,19.02,183240,0
+ELF.US,D,20180321,000000,19.03,19.45,18.89,19.08,185137,0
+ELF.US,D,20180322,000000,18.97,19.35,18.84,18.87,135548,0
+ELF.US,D,20180323,000000,18.83,19.31,18.67,18.82,224287,0
+ELF.US,D,20180326,000000,19.03,19.2,18.68,18.86,223831,0
+ELF.US,D,20180327,000000,18.82,19.24,18.5,19.09,369920,0
+ELF.US,D,20180328,000000,19.18,19.395,18.83,18.97,342739,0
+ELF.US,D,20180329,000000,19.09,19.64,19.065,19.37,212919,0
+ELF.US,D,20180402,000000,19.35,19.48,19.04,19.26,203685,0
+ELF.US,D,20180403,000000,19.22,19.65,19.12,19.57,210388,0
+ELF.US,D,20180404,000000,19.43,19.97,19.33,19.75,321135,0
+ELF.US,D,20180405,000000,19.82,20,19.72,19.95,206299,0
+ELF.US,D,20180406,000000,20,20.49,19.85,20.03,269530,0
+ELF.US,D,20180409,000000,20.16,20.16,19.61,19.74,158357,0
+ELF.US,D,20180410,000000,19.89,20.16,19.8,19.9,325671,0
+ELF.US,D,20180411,000000,19.86,19.9703,19.47,19.5,166926,0
+ELF.US,D,20180412,000000,19.49,19.66,19.45,19.47,177906,0
+ELF.US,D,20180413,000000,19.62,19.62,18.95,18.95,263304,0
+ELF.US,D,20180416,000000,19,19.5,18.885,19.48,489618,0
+ELF.US,D,20180417,000000,19.61,19.62,19.34,19.36,336744,0
+ELF.US,D,20180418,000000,19.5,19.74,19.33,19.36,198932,0
+ELF.US,D,20180419,000000,19.32,19.44,18.801,18.94,774146,0
+ELF.US,D,20180420,000000,18.9,18.97,17.81,17.88,679021,0
+ELF.US,D,20180423,000000,17.87,17.89,17.14,17.32,641526,0
+ELF.US,D,20180424,000000,17.37,17.52,16.82,17.22,600959,0
+ELF.US,D,20180425,000000,17.19,17.43,17.1,17.27,251201,0
+ELF.US,D,20180426,000000,17.3,17.7,17.0386,17.46,297003,0
+ELF.US,D,20180427,000000,17.39,17.85,17.31,17.7,419539,0
+ELF.US,D,20180430,000000,17.65,18.17,17.61,18.17,302758,0
+ELF.US,D,20180501,000000,18.06,18.65,18.05,18.6,270541,0
+ELF.US,D,20180502,000000,18.49,19.13,18.41,18.99,398895,0
+ELF.US,D,20180503,000000,18.84,19.261,18.81,19.05,299385,0
+ELF.US,D,20180504,000000,19,19.85,18.84,19.78,475499,0
+ELF.US,D,20180507,000000,19.78,20.17,19.61,20,378911,0
+ELF.US,D,20180508,000000,20,20.34,19.96,20.2,403407,0
+ELF.US,D,20180509,000000,20.45,20.45,19.76,20,703751,0
+ELF.US,D,20180510,000000,20,20.75,19.25,19.27,878164,0
+ELF.US,D,20180511,000000,19.12,19.35,18.79,19.26,488380,0
+ELF.US,D,20180514,000000,19.37,19.58,19.14,19.39,352092,0
+ELF.US,D,20180515,000000,19.4,19.66,19.03,19.51,541738,0
+ELF.US,D,20180516,000000,19.6,19.78,19.38,19.67,242651,0
+ELF.US,D,20180517,000000,19.74,19.99,19.7,19.99,304989,0
+ELF.US,D,20180518,000000,20,20,19.54,19.64,426379,0
+ELF.US,D,20180521,000000,19.68,19.8,19.51,19.59,227976,0
+ELF.US,D,20180522,000000,19.56,19.66,19.23,19.55,1054070,0
+ELF.US,D,20180523,000000,19.65,19.94,19.61,19.79,211896,0
+ELF.US,D,20180524,000000,20.19,20.22,19.56,19.71,349522,0
+ELF.US,D,20180525,000000,19.63,19.85,19.32,19.63,175477,0
+ELF.US,D,20180529,000000,19.43,19.43,18.36,18.42,796012,0
+ELF.US,D,20180530,000000,18.44,18.995,18.35,18.82,658318,0
+ELF.US,D,20180531,000000,18.76,19,18.3,18.85,337637,0
+ELF.US,D,20180601,000000,18.88,18.88,18.31,18.38,210209,0
+ELF.US,D,20180604,000000,18.59,18.76,18.35,18.66,344069,0
+ELF.US,D,20180605,000000,18.66,18.82,18.43,18.7,459226,0
+ELF.US,D,20180606,000000,18.7,19.39,18.7,19.24,496361,0
+ELF.US,D,20180607,000000,19.23,19.68,19.05,19.21,460708,0
+ELF.US,D,20180608,000000,19.15,19.56,19.15,19.33,458867,0
+ELF.US,D,20180611,000000,19.4,19.82,19.391,19.62,311754,0
+ELF.US,D,20180612,000000,19.48,20.19,19.25,19.9,545247,0
+ELF.US,D,20180613,000000,20,20,19.17,19.39,377473,0
+ELF.US,D,20180614,000000,19.41,19.55,19.12,19.5,233940,0
+ELF.US,D,20180615,000000,19.3,20.08,19.23,19.78,668886,0
+ELF.US,D,20180618,000000,19.76,19.82,19.47,19.57,252570,0
+ELF.US,D,20180619,000000,19.58,19.93,18.82,19.11,567903,0
+ELF.US,D,20180620,000000,19.18,19.31,18.73,18.95,551948,0
+ELF.US,D,20180621,000000,19,19.15,18.56,18.59,357598,0
+ELF.US,D,20180622,000000,18.72,19.1,18.45,18.57,668902,0
+ELF.US,D,20180625,000000,18.5,18.65,17.755,17.9,563076,0
+ELF.US,D,20180626,000000,17.64,17.79,16.77,17,624568,0
+ELF.US,D,20180627,000000,17,17.15,16.25,16.44,764986,0
+ELF.US,D,20180628,000000,16.44,16.63,15.8,15.99,719112,0
+ELF.US,D,20180629,000000,16.03,16.11,15.19,15.24,1062996,0
+ELF.US,D,20180702,000000,15.25,16.4,15.25,16.36,1197293,0
+ELF.US,D,20180703,000000,16.33,16.62,16.09,16.49,553258,0
+ELF.US,D,20180705,000000,16.53,16.7,15.99,16.29,564101,0
+ELF.US,D,20180706,000000,16.29,16.72,16.2,16.69,560981,0
+ELF.US,D,20180709,000000,16.71,16.905,16.49,16.7,520317,0
+ELF.US,D,20180710,000000,16.54,16.82,16.49,16.61,562034,0
+ELF.US,D,20180711,000000,16.5,16.5,16.02,16.14,720295,0
+ELF.US,D,20180712,000000,16.18,16.18,15.91,16.07,313846,0
+ELF.US,D,20180713,000000,16.03,16.32,15.73,15.74,314167,0
+ELF.US,D,20180716,000000,15.75,15.96,15.33,15.46,446005,0
+ELF.US,D,20180717,000000,15.5,15.7,15.34,15.42,392189,0
+ELF.US,D,20180718,000000,15.25,15.42,15.05,15.33,476864,0
+ELF.US,D,20180719,000000,15,15.37,14.73,15.15,562206,0
+ELF.US,D,20180720,000000,15.15,15.4,14.79,14.92,378594,0
+ELF.US,D,20180723,000000,14.84,14.9,14.535,14.73,341882,0
+ELF.US,D,20180724,000000,14.72,14.73,13.69,13.93,1123940,0
+ELF.US,D,20180725,000000,13.96,14.22,13.79,14.08,563254,0
+ELF.US,D,20180726,000000,13.41,14.75,13.36,14.17,656887,0
+ELF.US,D,20180727,000000,14.1,14.575,14.04,14.09,333115,0
+ELF.US,D,20180730,000000,14.1,14.25,14.03,14.19,272765,0
+ELF.US,D,20180731,000000,14.23,14.47,14.19,14.44,435103,0
+ELF.US,D,20180801,000000,14.42,14.42,13.98,14.23,443485,0
+ELF.US,D,20180802,000000,14.26,14.78,14.26,14.47,346734,0
+ELF.US,D,20180803,000000,14.54,14.78,14.23,14.39,331932,0
+ELF.US,D,20180806,000000,14.38,14.45,14.12,14.28,326911,0
+ELF.US,D,20180807,000000,14.34,14.51,14.11,14.45,513661,0
+ELF.US,D,20180808,000000,14.51,15.205,14.48,14.91,795874,0
+ELF.US,D,20180809,000000,11.3,11.39,9.3,9.85,9200491,0
+ELF.US,D,20180810,000000,9.78,10.87,9.55,10.18,2984148,0
+ELF.US,D,20180813,000000,10.16,11.25,10.16,10.78,2165687,0
+ELF.US,D,20180814,000000,10.92,11.31,10.83,11.18,1133678,0
+ELF.US,D,20180815,000000,11.15,11.23,10.65,10.83,875170,0
+ELF.US,D,20180816,000000,11.19,11.54,10.97,11.25,1285389,0
+ELF.US,D,20180817,000000,11.25,11.77,11.1,11.67,815047,0
+ELF.US,D,20180820,000000,11.75,12.42,11.69,12.11,603485,0
+ELF.US,D,20180821,000000,12.06,12.6,11.98,12.53,823908,0
+ELF.US,D,20180822,000000,12.53,12.53,11.791,11.96,642099,0
+ELF.US,D,20180823,000000,12.08,12.41,11.96,12.39,711957,0
+ELF.US,D,20180824,000000,12.44,12.8,12.41,12.62,828863,0
+ELF.US,D,20180827,000000,12.62,12.81,12.6,12.66,642305,0
+ELF.US,D,20180828,000000,12.54,13.25,12.42,13.24,685423,0
+ELF.US,D,20180829,000000,13.27,13.35,12.95,13.3,489021,0
+ELF.US,D,20180830,000000,13.24,13.65,13.06,13.55,800931,0
+ELF.US,D,20180831,000000,13.58,13.96,13.46,13.89,813143,0
+ELF.US,D,20180904,000000,13.88,14.14,13.7199,13.78,686646,0
+ELF.US,D,20180905,000000,13.81,13.9282,13.48,13.57,604908,0
+ELF.US,D,20180906,000000,13.57,13.57,13.05,13.24,976317,0
+ELF.US,D,20180907,000000,13.25,13.61,13.04,13.54,524030,0
+ELF.US,D,20180910,000000,13.61,13.6295,13.28,13.36,471683,0
+ELF.US,D,20180911,000000,13.41,13.48,13.19,13.4,429828,0
+ELF.US,D,20180912,000000,13.74,14.0443,13.13,13.44,1000939,0
+ELF.US,D,20180913,000000,13.41,13.5,13.1,13.16,333775,0
+ELF.US,D,20180914,000000,13,13.36,12.78,13.11,269884,0
+ELF.US,D,20180917,000000,13.4,13.51,13.04,13.42,621416,0
+ELF.US,D,20180918,000000,13.45,13.75,12.9,13.29,821997,0
+ELF.US,D,20180919,000000,13.25,13.77,13.24,13.62,416527,0
+ELF.US,D,20180920,000000,13.64,13.77,13.36,13.61,318648,0
+ELF.US,D,20180921,000000,13.58,13.78,13.14,13.46,642061,0
+ELF.US,D,20180924,000000,13.22,13.67,12.95,12.99,396725,0
+ELF.US,D,20180925,000000,13.09,13.19,12.82,13.12,350668,0
+ELF.US,D,20180926,000000,13.14,13.18,12.81,12.89,326411,0
+ELF.US,D,20180927,000000,12.85,13.03,12.57,12.76,361660,0
+ELF.US,D,20180928,000000,12.75,12.91,12.55,12.73,455973,0
+ELF.US,D,20181001,000000,12.76,13.34,12.76,12.92,451023,0
+ELF.US,D,20181002,000000,12.9,13.2319,12.8,13.04,398445,0
+ELF.US,D,20181003,000000,13.11,13.2513,12.88,13,312893,0
+ELF.US,D,20181004,000000,12.93,12.93,12.33,12.38,386959,0
+ELF.US,D,20181005,000000,12.35,12.67,12.2,12.59,482788,0
+ELF.US,D,20181008,000000,12.54,12.88,12.44,12.77,279567,0
+ELF.US,D,20181009,000000,12.77,12.84,12.36,12.4,408585,0
+ELF.US,D,20181010,000000,12.4,12.53,12.13,12.15,336220,0
+ELF.US,D,20181011,000000,12.12,12.14,11.56,11.58,315464,0
+ELF.US,D,20181012,000000,11.69,11.69,11.28,11.51,532285,0
+ELF.US,D,20181015,000000,11.5,11.65,11.335,11.48,306076,0
+ELF.US,D,20181016,000000,11.26,11.465,10.11,10.85,950105,0
+ELF.US,D,20181017,000000,10.66,10.94,10.4401,10.94,419049,0
+ELF.US,D,20181018,000000,10.9,10.92,10.36,10.48,418519,0
+ELF.US,D,20181019,000000,10.49,10.82,10.37,10.4,310021,0
+ELF.US,D,20181022,000000,10.4,10.91,10.37,10.87,353752,0
+ELF.US,D,20181023,000000,10.73,10.76,10.42,10.67,424961,0
+ELF.US,D,20181024,000000,10.62,10.79,10.365,10.4,379817,0
+ELF.US,D,20181025,000000,10.42,10.88,10.41,10.73,338834,0
+ELF.US,D,20181026,000000,10.69,10.69,10.18,10.26,336097,0
+ELF.US,D,20181029,000000,10.33,10.53,10.12,10.24,421234,0
+ELF.US,D,20181030,000000,10.25,10.5,10.11,10.48,358733,0
+ELF.US,D,20181031,000000,10.55,10.87,10.44,10.61,394478,0
+ELF.US,D,20181101,000000,10.68,10.84,10.45,10.81,288725,0
+ELF.US,D,20181102,000000,10.83,11.08,10.76,10.87,253698,0
+ELF.US,D,20181105,000000,10.88,11.16,10.72,11.1,766196,0
+ELF.US,D,20181106,000000,13.25,13.35,12.32,13.23,4716861,0
+ELF.US,D,20181107,000000,13.34,13.99,13.13,13.44,1532807,0
+ELF.US,D,20181108,000000,13.39,13.43,12.96,13.22,467055,0
+ELF.US,D,20181109,000000,13.1,13.17,12.62,13.01,544204,0
+ELF.US,D,20181112,000000,13,13.09,12.72,12.76,296286,0
+ELF.US,D,20181113,000000,12.85,13.2429,12.52,12.98,466995,0
+ELF.US,D,20181114,000000,13.09,13.25,12.69,12.89,505815,0
+ELF.US,D,20181115,000000,12.87,13.25,12.71,13.2,386678,0
+ELF.US,D,20181116,000000,13,13.115,12.87,13,295775,0
+ELF.US,D,20181119,000000,13.01,13.1,12.18,12.24,728769,0
+ELF.US,D,20181120,000000,12.08,12.61,11.92,12.19,485089,0
+ELF.US,D,20181121,000000,12.27,12.55,12.1304,12.45,269892,0
+ELF.US,D,20181123,000000,12.32,12.4773,11.96,12.01,227211,0
+ELF.US,D,20181126,000000,12.11,12.58,12.06,12.28,669287,0
+ELF.US,D,20181127,000000,12.22,12.25,11.97,12.14,398041,0
+ELF.US,D,20181128,000000,12.12,12.8,12.1,12.63,1072074,0
+ELF.US,D,20181129,000000,12.6,12.75,12.39,12.49,434794,0
+ELF.US,D,20181130,000000,12.43,12.85,12.39,12.76,537888,0
+ELF.US,D,20181203,000000,12.89,12.9,12.22,12.48,417810,0
+ELF.US,D,20181204,000000,12.52,12.52,11.61,11.63,355799,0
+ELF.US,D,20181206,000000,11.44,11.48,10.711,11.21,629091,0
+ELF.US,D,20181207,000000,11.1,11.43,11,11.12,451616,0
+ELF.US,D,20181210,000000,11.1,11.24,10.62,10.96,461529,0
+ELF.US,D,20181211,000000,11.12,11.15,10.81,10.87,353793,0
+ELF.US,D,20181212,000000,10.9,11.21,10.9,10.97,409712,0
+ELF.US,D,20181213,000000,10.9,11.0074,10.53,10.67,296174,0
+ELF.US,D,20181214,000000,10.49,10.4989,9.89,9.9,458126,0
+ELF.US,D,20181217,000000,9.91,10.18,9.53,9.6,709009,0
+ELF.US,D,20181218,000000,9.63,10.01,9.48,9.55,388367,0
+ELF.US,D,20181219,000000,9.55,9.75,9.291,9.4,529611,0
+ELF.US,D,20181220,000000,9.32,9.4,8.36,8.47,774248,0
+ELF.US,D,20181221,000000,8.51,8.75,8.07,8.31,882415,0
+ELF.US,D,20181224,000000,8.26,8.31,7.71,7.85,651673,0
+ELF.US,D,20181226,000000,7.95,8.38,7.7,8.37,471023,0
+ELF.US,D,20181227,000000,8.21,8.56,8.07,8.52,334115,0
+ELF.US,D,20181228,000000,8.58,8.8,8.4336,8.73,384518,0
+ELF.US,D,20181231,000000,8.66,8.75,8.335,8.66,555483,0
+ELF.US,D,20190102,000000,8.53,9.33,8.42,9.17,410293,0
+ELF.US,D,20190103,000000,9.15,9.2,8.87,9.01,270984,0
+ELF.US,D,20190104,000000,9.15,9.53,9.13,9.34,322199,0
+ELF.US,D,20190107,000000,9.32,9.89,9.3,9.69,323435,0
+ELF.US,D,20190108,000000,9.75,10.02,9.6,9.97,239490,0
+ELF.US,D,20190109,000000,9.81,10.04,9.52,9.83,1002164,0
+ELF.US,D,20190110,000000,8.67,8.78,7.5,8.2,1741848,0
+ELF.US,D,20190111,000000,8.26,8.29,7.9101,8.21,457836,0
+ELF.US,D,20190114,000000,8.24,8.49,8.03,8.31,486120,0
+ELF.US,D,20190115,000000,8.32,8.55,8.1938,8.3,350602,0
+ELF.US,D,20190116,000000,8.31,8.38,7.94,8.12,632276,0
+ELF.US,D,20190117,000000,8.05,8.35,8.05,8.27,306889,0
+ELF.US,D,20190118,000000,8.25,8.61,8.25,8.36,230725,0
+ELF.US,D,20190122,000000,8.35,8.45,8.1,8.15,237001,0
+ELF.US,D,20190123,000000,8.24,8.34,8.06,8.26,406607,0
+ELF.US,D,20190124,000000,8.28,8.4453,8.0819,8.24,168212,0
+ELF.US,D,20190125,000000,8.5,8.67,8.36,8.44,188921,0
+ELF.US,D,20190128,000000,8.31,8.6,8.2201,8.53,195562,0
+ELF.US,D,20190129,000000,8.6,8.62,8.41,8.44,119836,0
+ELF.US,D,20190130,000000,8.52,8.59,8.299,8.45,140694,0
+ELF.US,D,20190131,000000,8.43,8.71,8.31,8.4,517103,0
+ELF.US,D,20190201,000000,8.4,8.49,8.22,8.43,343176,0
+ELF.US,D,20190204,000000,8.46,8.5967,8.37,8.44,172396,0
+ELF.US,D,20190205,000000,8.58,9.11,8.55,8.6,947989,0
+ELF.US,D,20190206,000000,8.46,8.71,8.41,8.59,536578,0
+ELF.US,D,20190207,000000,8.53,9.02,8.49,8.61,568831,0
+ELF.US,D,20190208,000000,8.65,9.28,8.6275,9.24,253214,0
+ELF.US,D,20190211,000000,9.24,9.46,9.24,9.34,392043,0
+ELF.US,D,20190212,000000,9.53,9.7,9.285,9.41,400350,0
+ELF.US,D,20190213,000000,9.48,9.89,9.48,9.5,895155,0
+ELF.US,D,20190214,000000,9.38,9.58,9.31,9.43,205138,0
+ELF.US,D,20190215,000000,9.49,9.63,9.33,9.38,301770,0
+ELF.US,D,20190219,000000,9.35,9.49,8.82,9.41,623302,0
+ELF.US,D,20190220,000000,9.43,9.66,9.42,9.56,264247,0
+ELF.US,D,20190221,000000,9.58,9.7766,9.43,9.56,321684,0
+ELF.US,D,20190222,000000,9.6,9.85,9.49,9.85,443198,0
+ELF.US,D,20190225,000000,9.92,9.98,9.32,9.45,587854,0
+ELF.US,D,20190226,000000,9.49,9.86,9.36,9.48,512980,0
+ELF.US,D,20190227,000000,7.2,7.99,6.705,7.3,3814213,0
+ELF.US,D,20190228,000000,7.37,8.05,7.37,7.95,1271411,0
+ELF.US,D,20190301,000000,8,8.69,7.9326,7.95,1676176,0
+ELF.US,D,20190304,000000,8.11,8.5,7.93,7.95,1348718,0
+ELF.US,D,20190305,000000,7.92,8.24,7.91,8.06,1623407,0
+ELF.US,D,20190306,000000,8.01,8.36,7.95,7.98,1315388,0
+ELF.US,D,20190307,000000,8.06,8.1599,7.79,7.79,550823,0
+ELF.US,D,20190308,000000,7.76,8.01,7.55,8,584144,0
+ELF.US,D,20190311,000000,8,8.18,7.87,8.09,1503511,0
+ELF.US,D,20190312,000000,8.01,8.18,8,8.01,784621,0
+ELF.US,D,20190313,000000,8.02,8.62,8.02,8.57,623667,0
+ELF.US,D,20190314,000000,8.57,8.66,8.33,8.51,409601,0
+ELF.US,D,20190315,000000,8.61,9.25,8.5918,9.24,892359,0
+ELF.US,D,20190318,000000,9.32,9.45,9.1,9.33,448167,0
+ELF.US,D,20190319,000000,9.36,9.45,9.115,9.22,498993,0
+ELF.US,D,20190320,000000,9.26,10.12,9.2,9.85,882066,0
+ELF.US,D,20190321,000000,9.85,9.91,9.645,9.88,524754,0
+ELF.US,D,20190322,000000,9.98,10.34,9.91,10.11,638801,0
+ELF.US,D,20190325,000000,10.02,10.32,9.9135,10.14,530850,0
+ELF.US,D,20190326,000000,10.1,10.33,10.06,10.27,383959,0
+ELF.US,D,20190327,000000,10.19,10.57,10.11,10.49,431442,0
+ELF.US,D,20190328,000000,10.49,10.76,10.37,10.69,969371,0
+ELF.US,D,20190329,000000,10.73,10.73,10.39,10.6,749440,0
+ELF.US,D,20190401,000000,10.64,10.85,10.52,10.79,666740,0
+ELF.US,D,20190402,000000,10.85,10.85,10.28,10.45,855809,0
+ELF.US,D,20190403,000000,11.75,11.99,11.0199,11.28,1868738,0
+ELF.US,D,20190404,000000,11.32,11.73,11.17,11.53,718390,0
+ELF.US,D,20190405,000000,11.55,12.06,11.47,11.87,1441237,0
+ELF.US,D,20190408,000000,12.2,12.21,11.69,11.89,716998,0
+ELF.US,D,20190409,000000,11.89,12.18,11.66,11.85,1498566,0
+ELF.US,D,20190410,000000,11.86,11.89,11.58,11.59,783497,0
+ELF.US,D,20190411,000000,11.64,11.6511,11.15,11.55,1061850,0
+ELF.US,D,20190412,000000,11.64,11.83,11.47,11.68,417306,0
+ELF.US,D,20190415,000000,11.64,11.79,11.45,11.55,265022,0
+ELF.US,D,20190416,000000,12.16,12.4,11.81,12.11,1004245,0
+ELF.US,D,20190417,000000,12.18,12.71,12.05,12.51,797525,0
+ELF.US,D,20190418,000000,12.62,13.1255,12.56,12.96,1268680,0
+ELF.US,D,20190422,000000,12.8,12.9,11.84,12.22,1058341,0
+ELF.US,D,20190423,000000,12.23,12.27,12.07,12.2,655820,0
+ELF.US,D,20190424,000000,12.15,12.36,12.01,12.04,812062,0
+ELF.US,D,20190425,000000,12.13,12.35,11.8,12.03,609244,0
+ELF.US,D,20190426,000000,11.88,12.86,11.75,12.69,1290833,0
+ELF.US,D,20190429,000000,12.69,12.92,12.61,12.65,1153002,0
+ELF.US,D,20190430,000000,12.7,13,12.52,12.79,1010137,0
+ELF.US,D,20190501,000000,12.83,13.015,12.76,12.83,698428,0
+ELF.US,D,20190502,000000,12.9,12.98,12.49,12.81,599861,0
+ELF.US,D,20190503,000000,12.97,13.39,12.88,13.19,1067969,0
+ELF.US,D,20190506,000000,12.84,13.08,12.68,12.96,725404,0
+ELF.US,D,20190507,000000,12.76,13.15,12.145,12.24,975017,0
+ELF.US,D,20190508,000000,12.19,12.53,12.08,12.37,1176213,0
+ELF.US,D,20190509,000000,10.16,11.7,10,11.47,1928880,0
+ELF.US,D,20190510,000000,11.38,11.97,11.24,11.38,950837,0
+ELF.US,D,20190513,000000,11.18,11.86,10.95,11.76,1111926,0
+ELF.US,D,20190514,000000,11.71,11.99,11.48,11.75,880811,0
+ELF.US,D,20190515,000000,11.65,12.16,11.65,12.14,513583,0
+ELF.US,D,20190516,000000,12.17,12.32,12.045,12.14,1015356,0
+ELF.US,D,20190517,000000,12.05,12.37,11.97,11.97,350501,0
+ELF.US,D,20190520,000000,11.86,11.99,11.785,11.81,286202,0
+ELF.US,D,20190521,000000,11.92,12.18,11.92,12.15,337299,0
+ELF.US,D,20190522,000000,12.09,12.16,11.71,11.71,249508,0
+ELF.US,D,20190523,000000,11.63,11.71,11.335,11.56,479775,0
+ELF.US,D,20190524,000000,11.62,11.71,11.4,11.46,274928,0
+ELF.US,D,20190528,000000,11.5,11.78,11.49,11.56,630961,0
+ELF.US,D,20190529,000000,10.79,10.9,10.4,10.52,1230291,0
+ELF.US,D,20190530,000000,10.58,10.83,10.51,10.7,711809,0
+ELF.US,D,20190531,000000,10.59,10.59,10.09,10.19,1045084,0
+ELF.US,D,20190603,000000,10.16,10.69,10.16,10.54,545674,0
+ELF.US,D,20190604,000000,10.73,10.99,10.71,10.99,479921,0
+ELF.US,D,20190605,000000,11.53,11.53,10.99,11.25,615469,0
+ELF.US,D,20190606,000000,11.18,11.86,11.18,11.84,704373,0
+ELF.US,D,20190607,000000,11.86,12.05,11.68,11.91,679237,0
+ELF.US,D,20190610,000000,11.92,12.4,11.92,12.33,596025,0
+ELF.US,D,20190611,000000,12.49,12.72,12.4,12.55,528009,0
+ELF.US,D,20190612,000000,12.55,12.7355,12.03,12.12,383413,0
+ELF.US,D,20190613,000000,12.16,12.51,12.08,12.44,487482,0
+ELF.US,D,20190614,000000,12.43,12.45,12.09,12.24,238397,0
+ELF.US,D,20190617,000000,12.24,12.43,12.04,12.42,369541,0
+ELF.US,D,20190618,000000,12.39,12.94,12.39,12.56,432389,0
+ELF.US,D,20190619,000000,12.53,12.81,12.32,12.75,593003,0
+ELF.US,D,20190620,000000,12.94,13.16,12.77,13.16,477137,0
+ELF.US,D,20190621,000000,13.05,13.2925,12.98,13.07,528045,0
+ELF.US,D,20190624,000000,13.1,13.395,13.01,13.11,562562,0
+ELF.US,D,20190625,000000,13.11,14.02,13.02,13.89,772829,0
+ELF.US,D,20190626,000000,13.85,14.1,13.65,13.81,844401,0
+ELF.US,D,20190627,000000,13.89,14.39,13.725,14.21,824251,0
+ELF.US,D,20190628,000000,14.25,14.44,13.95,14.1,1737793,0
+ELF.US,D,20190701,000000,14.27,14.63,13.81,14.25,563042,0
+ELF.US,D,20190702,000000,14.24,14.8,14.16,14.39,913182,0
+ELF.US,D,20190703,000000,14.46,14.47,14.15,14.29,327869,0
+ELF.US,D,20190705,000000,14.21,14.29,13.92,14.16,372371,0
+ELF.US,D,20190708,000000,14.15,14.27,13.74,14.22,599394,0
+ELF.US,D,20190709,000000,14.36,15.62,14.25,15.46,2660147,0
+ELF.US,D,20190710,000000,15.8,16.98,15.698,16.95,1909541,0
+ELF.US,D,20190711,000000,16.95,16.96,16.09,16.4,1061867,0
+ELF.US,D,20190712,000000,16.56,16.75,16.37,16.44,639263,0
+ELF.US,D,20190715,000000,16.61,16.93,16.45,16.62,511559,0
+ELF.US,D,20190716,000000,16.67,16.88,16.63,16.8,333992,0
+ELF.US,D,20190717,000000,16.79,17.2711,16.79,16.9,635104,0
+ELF.US,D,20190718,000000,16.84,16.89,16.52,16.84,574541,0
+ELF.US,D,20190719,000000,16.83,17.01,16.62,16.67,386781,0
+ELF.US,D,20190722,000000,16.7,16.73,16.41,16.42,404791,0
+ELF.US,D,20190723,000000,16.52,16.61,16.135,16.14,680005,0
+ELF.US,D,20190724,000000,16.1,16.75,16.0972,16.73,553853,0
+ELF.US,D,20190725,000000,16.68,17.0206,16.67,16.83,529613,0
+ELF.US,D,20190726,000000,17,17.04,16.69,16.9,501178,0
+ELF.US,D,20190729,000000,16.98,17.3,16.87,17.09,523730,0
+ELF.US,D,20190730,000000,17.13,17.35,16.9,17.25,344111,0
+ELF.US,D,20190731,000000,17.18,17.29,16.47,16.59,417836,0
+ELF.US,D,20190801,000000,16.73,16.89,15.95,16,626676,0
+ELF.US,D,20190802,000000,15.95,16.12,15.77,16.02,658389,0
+ELF.US,D,20190805,000000,15.9,16.155,15.4,15.84,641921,0
+ELF.US,D,20190806,000000,15.99,16.69,15.84,16.67,534572,0
+ELF.US,D,20190807,000000,16.42,16.77,16.12,16.55,508607,0
+ELF.US,D,20190808,000000,17.4,18.61,17.19,17.31,2060122,0
+ELF.US,D,20190809,000000,17.41,17.666,16.87,17.24,638327,0
+ELF.US,D,20190812,000000,16.98,17.16,16.5,16.64,605494,0
+ELF.US,D,20190813,000000,16.63,17.24,16.51,16.8,464215,0
+ELF.US,D,20190814,000000,16.71,16.71,16.33,16.41,442124,0
+ELF.US,D,20190815,000000,16.47,16.665,16.26,16.41,306132,0
+ELF.US,D,20190816,000000,16.54,16.64,16.17,16.43,599336,0
+ELF.US,D,20190819,000000,16.62,18.02,16.5,17.85,1159034,0
+ELF.US,D,20190820,000000,17.81,17.81,16.74,17.71,954412,0
+ELF.US,D,20190821,000000,17.72,18.18,17.6904,17.98,563756,0
+ELF.US,D,20190822,000000,18.2,19.08,18.125,18.24,880697,0
+ELF.US,D,20190823,000000,18.1,18.3399,17.39,17.48,383915,0
+ELF.US,D,20190826,000000,17.64,18.08,17.4385,17.8,722369,0
+ELF.US,D,20190827,000000,17.84,17.98,17.32,17.46,351753,0
+ELF.US,D,20190828,000000,17.41,17.9,17.38,17.57,949732,0
+ELF.US,D,20190829,000000,17.64,17.8,16.33,16.75,2244915,0
+ELF.US,D,20190830,000000,16.73,16.73,15.97,16.32,1556812,0
+ELF.US,D,20190903,000000,16.3,16.795,16.19,16.66,995125,0
+ELF.US,D,20190904,000000,16.7,17.2847,16.7,17.06,779828,0
+ELF.US,D,20190905,000000,17.21,17.51,16.92,17.31,440860,0
+ELF.US,D,20190906,000000,17.29,18.01,17.2648,17.52,594869,0
+ELF.US,D,20190909,000000,17.42,17.48,16.68,16.82,559491,0
+ELF.US,D,20190910,000000,16.6,16.7,15.81,15.98,671857,0
+ELF.US,D,20190911,000000,15.97,16.07,15.82,15.93,511551,0
+ELF.US,D,20190912,000000,15.94,16.3,15.91,16.02,284927,0
+ELF.US,D,20190913,000000,15.99,16.19,15.69,15.74,284189,0
+ELF.US,D,20190916,000000,15.54,15.88,15.52,15.72,475671,0
+ELF.US,D,20190917,000000,15.52,16.27,15.52,16.18,687706,0
+ELF.US,D,20190918,000000,16.3,16.64,15.94,16.47,1430595,0
+ELF.US,D,20190919,000000,16.5,17.075,16.5,17.05,784939,0
+ELF.US,D,20190920,000000,17.34,17.95,17.225,17.65,1232332,0
+ELF.US,D,20190923,000000,17.36,18.62,17.22,18.4,1151988,0
+ELF.US,D,20190924,000000,18.48,18.72,18.04,18.18,659696,0
+ELF.US,D,20190925,000000,18.11,18.49,17.61,18.27,1112786,0
+ELF.US,D,20190926,000000,18.27,18.605,17.95,17.97,587396,0
+ELF.US,D,20190927,000000,18.04,18.04,17.38,17.51,454953,0
+ELF.US,D,20190930,000000,17.55,17.75,17.42,17.51,840382,0
+ELF.US,D,20191001,000000,17.45,17.955,17.26,17.46,900199,0
+ELF.US,D,20191002,000000,17.39,17.57,16.65,16.88,394257,0
+ELF.US,D,20191003,000000,16.84,17.52,16.84,17.5,460469,0
+ELF.US,D,20191004,000000,17.5,18.15,17.41,18.05,397058,0
+ELF.US,D,20191007,000000,18.15,18.2811,17.92,18.13,326410,0
+ELF.US,D,20191008,000000,17.95,17.95,17.38,17.59,359848,0
+ELF.US,D,20191009,000000,17.8,17.8129,17.44,17.53,282074,0
+ELF.US,D,20191010,000000,17.56,17.6657,16.85,17.06,496475,0
+ELF.US,D,20191011,000000,17.12,17.48,16.98,17.14,291679,0
+ELF.US,D,20191014,000000,17.37,17.88,17.305,17.59,249972,0
+ELF.US,D,20191015,000000,17.67,17.87,17.25,17.52,236341,0
+ELF.US,D,20191016,000000,17.49,17.78,17.32,17.7,386854,0
+ELF.US,D,20191017,000000,17.92,18.07,17.73,18.03,430042,0
+ELF.US,D,20191018,000000,17.97,18.02,17.5,17.67,275392,0
+ELF.US,D,20191021,000000,17.74,17.9,17.3439,17.37,316592,0
+ELF.US,D,20191022,000000,17.42,17.62,16.85,16.9,305941,0
+ELF.US,D,20191023,000000,16.9,17.06,16.51,16.68,246837,0
+ELF.US,D,20191024,000000,16.72,16.89,16.56,16.58,259304,0
+ELF.US,D,20191025,000000,16.52,17.04,16.34,16.81,411440,0
+ELF.US,D,20191028,000000,16.89,17.63,16.89,17.36,473345,0
+ELF.US,D,20191029,000000,17.37,17.87,17.25,17.77,670993,0
+ELF.US,D,20191030,000000,17.78,17.84,17.51,17.54,593728,0
+ELF.US,D,20191031,000000,17.34,17.39,16.74,16.8,566978,0
+ELF.US,D,20191101,000000,16.88,17.41,16.88,17.4,340657,0
+ELF.US,D,20191104,000000,17.45,18.15,17.45,17.84,475392,0
+ELF.US,D,20191105,000000,17.89,18.215,17.28,17.37,297751,0
+ELF.US,D,20191106,000000,17.46,17.9692,17.45,17.89,488021,0
+ELF.US,D,20191107,000000,19.75,19.96,16.865,17.29,2102708,0
+ELF.US,D,20191108,000000,17.2,17.6278,16.9,17.12,515403,0
+ELF.US,D,20191111,000000,17.1497,17.1497,16.44,16.8,554612,0
+ELF.US,D,20191112,000000,16.87,18.48,16.78,18.44,1390032,0
+ELF.US,D,20191113,000000,17.61,17.75,16.92,17.09,1254791,0
+ELF.US,D,20191114,000000,17.15,17.73,16.25,16.39,949678,0
+ELF.US,D,20191115,000000,16.52,16.9,16.0804,16.38,682481,0
+ELF.US,D,20191118,000000,16.42,17,16.42,16.79,1110569,0
+ELF.US,D,20191119,000000,17.14,17.74,17.07,17.26,928637,0
+ELF.US,D,20191120,000000,17.14,17.41,16.92,17.14,566447,0
+ELF.US,D,20191121,000000,17.1,17.29,16.71,16.85,255353,0
+ELF.US,D,20191122,000000,16.98,17.1,16.65,16.74,315296,0
+ELF.US,D,20191125,000000,16.67,16.93,16.43,16.47,1133129,0
+ELF.US,D,20191126,000000,16.51,16.7,16.22,16.42,479649,0
+ELF.US,D,20191127,000000,16.44,16.55,16.28,16.39,563714,0
+ELF.US,D,20191129,000000,16.4,16.81,16.24,16.57,343004,0
+ELF.US,D,20191202,000000,16.6,16.66,16.21,16.38,443607,0
+ELF.US,D,20191203,000000,15.99,16,15.01,15.56,3058346,0
+ELF.US,D,20191204,000000,15.72,15.86,15.385,15.58,603795,0
+ELF.US,D,20191205,000000,15.6,15.77,14.79,14.91,1181986,0
+ELF.US,D,20191206,000000,15.13,15.38,15.09,15.26,1151289,0
+ELF.US,D,20191209,000000,15.26,15.365,15,15.16,384571,0
+ELF.US,D,20191210,000000,15.17,15.21,14.8,14.84,549523,0
+ELF.US,D,20191211,000000,14.83,14.92,14.57,14.69,443839,0
+ELF.US,D,20191212,000000,14.65,15.03,14.59,14.75,507369,0
+ELF.US,D,20191213,000000,14.75,15.11,14.63,14.84,1025416,0
+ELF.US,D,20191216,000000,15.61,16.07,15.3701,15.5,1494804,0
+ELF.US,D,20191217,000000,15.5019,15.83,15.21,15.75,719290,0
+ELF.US,D,20191218,000000,15.72,15.89,15.11,15.44,584894,0
+ELF.US,D,20191219,000000,15.48,15.6,15.01,15.27,745047,0
+ELF.US,D,20191220,000000,15.41,15.92,15.16,15.77,602297,0
+ELF.US,D,20191223,000000,15.77,15.87,15.535,15.69,466160,0
+ELF.US,D,20191224,000000,15.63,15.81,15.545,15.81,295575,0
+ELF.US,D,20191226,000000,15.84,15.99,15.5,15.74,604635,0
+ELF.US,D,20191227,000000,15.85,16.12,15.7,15.96,568442,0
+ELF.US,D,20191230,000000,15.89,15.89,15.41,15.72,366599,0
+ELF.US,D,20191231,000000,15.57,16.2251,15.52,16.13,731623,0
+ELF.US,D,20200102,000000,16.23,16.24,15.645,15.7,470367,0
+ELF.US,D,20200103,000000,15.52,15.84,15.4,15.71,342859,0
+ELF.US,D,20200106,000000,15.67,15.89,15.57,15.68,322058,0
+ELF.US,D,20200107,000000,15.53,15.6,14.2,14.86,1749340,0
+ELF.US,D,20200108,000000,14.85,15.23,14.81,15.19,718420,0
+ELF.US,D,20200109,000000,15.29,15.6,15.01,15.46,520518,0
+ELF.US,D,20200110,000000,15.39,15.49,15.16,15.33,280535,0
+ELF.US,D,20200113,000000,15.25,15.9,15.12,15.39,1258043,0
+ELF.US,D,20200114,000000,15.39,15.44,14.86,15.12,577156,0
+ELF.US,D,20200115,000000,15.07,15.3,14.442,14.72,759497,0
+ELF.US,D,20200116,000000,14.83,15.04,14.74,14.75,596722,0
+ELF.US,D,20200117,000000,14.98,15.37,14.9,15.14,634914,0
+ELF.US,D,20200121,000000,15.07,15.94,15.025,15.86,771960,0
+ELF.US,D,20200122,000000,16.04,16.04,15.46,15.5,748900,0
+ELF.US,D,20200123,000000,15.45,15.495,15.01,15.02,407624,0
+ELF.US,D,20200124,000000,15.02,15.21,14.775,14.92,367649,0
+ELF.US,D,20200127,000000,15.32,15.48,14.85,15.34,588012,0
+ELF.US,D,20200128,000000,15.41,15.8,15.41,15.66,460616,0
+ELF.US,D,20200129,000000,15.74,15.77,15.48,15.71,505587,0
+ELF.US,D,20200130,000000,15.72,15.72,15.18,15.52,556673,0
+ELF.US,D,20200131,000000,15.5,16.04,15.5,15.68,1135120,0
+ELF.US,D,20200203,000000,15.72,16.405,15.72,16.3,584555,0
+ELF.US,D,20200204,000000,17.25,17.5,16.805,17.13,1549597,0
+ELF.US,D,20200205,000000,17.26,17.89,17.03,17.34,1375204,0
+ELF.US,D,20200206,000000,19.02,19.1,18.42,18.93,2767334,0
+ELF.US,D,20200207,000000,18.9,19.08,18.45,18.96,1118176,0
+ELF.US,D,20200210,000000,18.95,19.04,18.66,18.96,708107,0
+ELF.US,D,20200211,000000,18.96,18.97,18.65,18.74,1154407,0
+ELF.US,D,20200212,000000,18.9,19.44,18.74,19.06,1266358,0
+ELF.US,D,20200213,000000,18.87,19.92,18.6,19.84,1796898,0
+ELF.US,D,20200214,000000,19.88,20,19.52,19.75,1041214,0
+ELF.US,D,20200218,000000,19.46,19.83,19.12,19.69,552932,0
+ELF.US,D,20200219,000000,19.72,19.92,19.41,19.52,666818,0
+ELF.US,D,20200220,000000,19.5,19.68,18.87,19.2,1195398,0
+ELF.US,D,20200221,000000,19.2,19.26,18.78,19.07,595256,0
+ELF.US,D,20200224,000000,18.47,18.58,18.06,18.15,731535,0
+ELF.US,D,20200225,000000,18.44,18.54,17.32,17.49,1461190,0
+ELF.US,D,20200226,000000,17.64,17.96,17.15,17.21,863178,0
+ELF.US,D,20200227,000000,16.77,16.83,16.11,16.2,1229263,0
+ELF.US,D,20200228,000000,15.7,16.06,15.5144,15.96,1126945,0
+ELF.US,D,20200302,000000,16.1,16.595,15.81,16.51,1253923,0
+ELF.US,D,20200303,000000,16.06,16.65,15.45,16.28,1505166,0
+ELF.US,D,20200304,000000,16.62,17,16.14,16.69,1198366,0
+ELF.US,D,20200305,000000,16.25,16.6,16.04,16.05,742776,0
+ELF.US,D,20200306,000000,15.64,15.83,15.25,15.65,713321,0
+ELF.US,D,20200309,000000,14.58,14.91,13.855,14.04,850943,0
+ELF.US,D,20200310,000000,14.44,14.84,14.22,14.62,1006359,0
+ELF.US,D,20200311,000000,14.23,14.78,13.48,13.69,886292,0
+ELF.US,D,20200312,000000,12.73,13.17,11.89,11.99,1110480,0
+ELF.US,D,20200313,000000,12.49,12.85,11.05,11.71,987156,0
+ELF.US,D,20200316,000000,10.56,10.915,9.08,9.22,1388491,0
+ELF.US,D,20200317,000000,9.39,9.6,7.86,8.5,1804417,0
+ELF.US,D,20200318,000000,8.03,8.5755,7.87,8.13,1355941,0
+ELF.US,D,20200319,000000,8.03,8.77,7.58,8.57,1247113,0
+ELF.US,D,20200320,000000,8.66,9.56,8.34,8.73,1106962,0
+ELF.US,D,20200323,000000,8.72,9.45,8.3,9.26,1317803,0
+ELF.US,D,20200324,000000,9.56,10.15,9.19,9.38,1069718,0
+ELF.US,D,20200325,000000,9.51,10.8,9.35,10.3,1583335,0
+ELF.US,D,20200326,000000,10.36,11.4,10.35,11.26,1278675,0
+ELF.US,D,20200327,000000,10.86,11.07,10.12,10.33,891757,0
+ELF.US,D,20200330,000000,10.41,10.75,9.79,9.99,1242190,0
+ELF.US,D,20200331,000000,9.96,10.44,9.48,9.84,831934,0
+ELF.US,D,20200401,000000,9.64,9.78,8.98,9.37,922113,0
+ELF.US,D,20200402,000000,9.36,9.55,8.68,8.95,1479968,0
+ELF.US,D,20200403,000000,8.8,8.96,8.02,8.4,1281162,0
+ELF.US,D,20200406,000000,8.8,9.93,8.7376,9.7,782142,0
+ELF.US,D,20200407,000000,10.09,10.41,9.36,9.49,906304,0
+ELF.US,D,20200408,000000,10.04,11.16,9.53,11.05,990257,0
+ELF.US,D,20200409,000000,11.08,11.344,10.67,10.76,769780,0
+ELF.US,D,20200413,000000,10.7,10.75,10.31,10.57,612403,0
+ELF.US,D,20200414,000000,10.78,11.44,10.6601,11.43,1023548,0
+ELF.US,D,20200415,000000,11.07,11.13,10.56,10.62,591820,0
+ELF.US,D,20200416,000000,10.5,10.63,9.73,9.95,630498,0
+ELF.US,D,20200417,000000,10.25,10.59,9.92,10.39,1469312,0
+ELF.US,D,20200420,000000,10.22,10.78,9.97,10.52,790549,0
+ELF.US,D,20200421,000000,10.18,10.64,10.05,10.55,533694,0
+ELF.US,D,20200422,000000,10.61,10.95,10.55,10.86,867747,0
+ELF.US,D,20200423,000000,10.92,11.29,10.9,11.2,706810,0
+ELF.US,D,20200424,000000,11.11,11.43,10.57,10.67,1947617,0
+ELF.US,D,20200427,000000,10.71,11.49,10.67,11.31,966418,0
+ELF.US,D,20200428,000000,11.49,12.8,11.49,12.5,1314167,0
+ELF.US,D,20200429,000000,12.79,13.25,12.61,13.17,1187616,0
+ELF.US,D,20200430,000000,13.03,13.18,12.41,13.07,902492,0
+ELF.US,D,20200501,000000,12.64,13.12,12.35,12.5,761841,0
+ELF.US,D,20200504,000000,12.19,12.58,12.1,12.47,364077,0
+ELF.US,D,20200505,000000,12.68,13.09,12.54,12.7,919481,0
+ELF.US,D,20200506,000000,12.74,12.92,12.4,12.56,446750,0
+ELF.US,D,20200507,000000,12.72,13.03,12.7,12.99,557513,0
+ELF.US,D,20200508,000000,13.27,13.62,13.13,13.48,448209,0
+ELF.US,D,20200511,000000,13.43,13.68,13.17,13.55,652934,0
+ELF.US,D,20200512,000000,13.6,14.46,13.52,13.87,1026885,0
+ELF.US,D,20200513,000000,13.78,13.92,12.7,12.87,764976,0
+ELF.US,D,20200514,000000,12.62,13.04,12.3,13.03,646211,0
+ELF.US,D,20200515,000000,12.96,14.16,12.825,13.78,891886,0
+ELF.US,D,20200518,000000,14.15,14.94,13.96,14.84,1160851,0
+ELF.US,D,20200519,000000,14.7,14.86,13.92,13.93,737538,0
+ELF.US,D,20200520,000000,14.24,14.7,14.1,14.22,550475,0
+ELF.US,D,20200521,000000,14.28,14.6138,14.03,14.43,924895,0
+ELF.US,D,20200522,000000,15.87,16.99,15.36,16.86,2784375,0
+ELF.US,D,20200526,000000,17.58,17.6599,16.45,16.68,1381921,0
+ELF.US,D,20200527,000000,16.99,17.55,16.57,17.3,1099782,0
+ELF.US,D,20200528,000000,17.35,17.514,16.49,16.57,806543,0
+ELF.US,D,20200529,000000,16.5,17.17,16.3658,17.14,940869,0
+ELF.US,D,20200601,000000,17.38,17.5717,16.695,16.75,777502,0
+ELF.US,D,20200602,000000,16.89,17.35,16.76,16.86,553722,0
+ELF.US,D,20200603,000000,17,17.73,16.86,17.28,995085,0
+ELF.US,D,20200604,000000,17.12,17.73,17.01,17.64,933682,0
+ELF.US,D,20200605,000000,18,18.3419,17.51,17.63,956094,0
+ELF.US,D,20200608,000000,17.92,18.89,17.9,18.71,957951,0
+ELF.US,D,20200609,000000,18.5,18.71,17.93,18.37,595847,0
+ELF.US,D,20200610,000000,18.36,18.45,17.51,17.65,566836,0
+ELF.US,D,20200611,000000,16.85,17.4399,16.5,16.58,715166,0
+ELF.US,D,20200612,000000,17.32,17.32,16.5,16.9,381089,0
+ELF.US,D,20200615,000000,16.34,17.08,16.21,16.96,364558,0
+ELF.US,D,20200616,000000,17.78,17.78,17.165,17.39,594028,0
+ELF.US,D,20200617,000000,17.48,18.03,17.395,17.84,634471,0
+ELF.US,D,20200618,000000,17.6,18.44,17.57,18.32,601563,0
+ELF.US,D,20200619,000000,18.51,18.61,18.07,18.2,609451,0
+ELF.US,D,20200622,000000,18.01,18.03,17.62,18,492854,0
+ELF.US,D,20200623,000000,18.17,18.22,17.86,18.17,641166,0
+ELF.US,D,20200624,000000,17.88,18.04,17.14,17.41,377054,0
+ELF.US,D,20200625,000000,17.6,18.6,17.57,18.6,1381622,0
+ELF.US,D,20200626,000000,18.48,18.68,17.84,17.88,1457918,0
+ELF.US,D,20200629,000000,18.29,18.79,17.98,18.74,830463,0
+ELF.US,D,20200630,000000,18.47,19.1,18.41,19.07,1350215,0
+ELF.US,D,20200701,000000,19.06,19.21,18.06,18.09,874215,0
+ELF.US,D,20200702,000000,18.7,19.1,18.38,18.85,1971778,0
+ELF.US,D,20200706,000000,18.8,19.135,18.51,19.06,1736330,0
+ELF.US,D,20200707,000000,19.07,19.91,18.9,19.74,1030493,0
+ELF.US,D,20200708,000000,19.78,20.84,19.6,20.81,1473669,0
+ELF.US,D,20200709,000000,20.87,20.95,19.69,19.88,1337894,0
+ELF.US,D,20200710,000000,19.9,20.2,19.64,20.06,943513,0
+ELF.US,D,20200713,000000,20.34,20.79,19.31,19.32,904226,0
+ELF.US,D,20200714,000000,19.21,19.37,18.76,19.18,1034369,0
+ELF.US,D,20200715,000000,19.8,20.023,19.375,19.46,789863,0
+ELF.US,D,20200716,000000,19.48,19.79,19.34,19.48,666785,0
+ELF.US,D,20200717,000000,19.63,19.71,19.09,19.46,318370,0
+ELF.US,D,20200720,000000,19.42,19.45,18.56,18.82,643536,0
+ELF.US,D,20200721,000000,19.1,19.24,18.75,18.79,433108,0
+ELF.US,D,20200722,000000,18.72,19.05,18.35,18.39,606685,0
+ELF.US,D,20200723,000000,18.31,18.59,17.84,18.05,661030,0
+ELF.US,D,20200724,000000,18.07,18.19,17.73,17.83,628685,0
+ELF.US,D,20200727,000000,17.9,18.03,17.37,17.58,514970,0
+ELF.US,D,20200728,000000,17.55,18.08,17.55,17.75,790817,0
+ELF.US,D,20200729,000000,18,18.47,17.815,18.13,759342,0
+ELF.US,D,20200730,000000,17.81,18.15,17.44,17.99,478200,0
+ELF.US,D,20200731,000000,17.91,18.02,17.4798,17.86,1248810,0
+ELF.US,D,20200803,000000,17.85,18.72,17.84,18.69,730679,0
+ELF.US,D,20200804,000000,18.45,18.5,17.99,18.16,717344,0
+ELF.US,D,20200805,000000,18.49,19.21,18.36,18.96,1017048,0
+ELF.US,D,20200806,000000,20.84,21.02,19.3,20.54,2238947,0
+ELF.US,D,20200807,000000,20.2,20.325,19.73,20.01,883037,0
+ELF.US,D,20200810,000000,19.97,20.15,19.43,20.03,817018,0
+ELF.US,D,20200811,000000,20.1,20.28,19.13,19.14,597938,0
+ELF.US,D,20200812,000000,19.21,20.45,19.16,20.2,611236,0
+ELF.US,D,20200813,000000,20.14,20.43,20.1077,20.14,392368,0
+ELF.US,D,20200814,000000,20.14,20.36,19.92,20.18,377319,0
+ELF.US,D,20200817,000000,20.22,20.78,19.805,19.94,566440,0
+ELF.US,D,20200818,000000,19.91,20.04,18.88,18.97,745333,0
+ELF.US,D,20200819,000000,18.89,19.59,18.8869,19.24,489770,0
+ELF.US,D,20200820,000000,18.98,19.24,18.73,18.85,345445,0
+ELF.US,D,20200821,000000,18.71,18.88,18.38,18.55,305781,0
+ELF.US,D,20200824,000000,18.86,19.48,18.86,19.29,445309,0
+ELF.US,D,20200825,000000,19.25,19.525,19.16,19.42,746147,0
+ELF.US,D,20200826,000000,19.34,19.79,19.13,19.15,343829,0
+ELF.US,D,20200827,000000,19.11,19.35,18.71,18.73,548088,0
+ELF.US,D,20200828,000000,19.1,19.54,19.01,19.54,709438,0
+ELF.US,D,20200831,000000,19.41,19.91,19.23,19.53,603660,0
+ELF.US,D,20200901,000000,19.76,20.11,19.58,19.9,666590,0
+ELF.US,D,20200902,000000,19.91,19.98,19.205,19.84,467869,0
+ELF.US,D,20200903,000000,19.62,19.87,19.12,19.37,563353,0
+ELF.US,D,20200904,000000,19.43,19.59,18.64,19.09,408614,0
+ELF.US,D,20200908,000000,18.62,19.06,18.48,18.56,495596,0
+ELF.US,D,20200909,000000,18.82,18.92,18.32,18.77,497823,0
+ELF.US,D,20200910,000000,18.82,19.24,18.47,18.53,451628,0
+ELF.US,D,20200911,000000,18.75,18.79,17.78,17.8,642157,0
+ELF.US,D,20200914,000000,18.08,18.39,17.88,18.12,443840,0
+ELF.US,D,20200915,000000,18.29,18.42,17.63,17.76,539602,0
+ELF.US,D,20200916,000000,17.75,18,17.48,17.67,568489,0
+ELF.US,D,20200917,000000,17.5,18.35,17.43,18.13,661246,0
+ELF.US,D,20200918,000000,18.25,18.79,17.73,17.96,3346358,0
+ELF.US,D,20200921,000000,17.55,18.12,17.32,18.08,730408,0
+ELF.US,D,20200922,000000,18.27,19.13,18.215,19.12,1151469,0
+ELF.US,D,20200923,000000,19.01,19.225,18.69,18.79,923518,0
+ELF.US,D,20200924,000000,18.63,18.835,17.9,18.41,515778,0
+ELF.US,D,20200925,000000,18.27,18.49,18.08,18.32,350868,0
+ELF.US,D,20200928,000000,18.57,18.97,18.46,18.75,447834,0
+ELF.US,D,20200929,000000,18.75,18.91,18.08,18.32,615988,0
+ELF.US,D,20200930,000000,18.36,18.72,18.125,18.37,480046,0
+ELF.US,D,20201001,000000,18.44,19.2,18.3,18.96,596559,0
+ELF.US,D,20201002,000000,18.57,18.93,18.38,18.76,418799,0
+ELF.US,D,20201005,000000,18.91,19.71,18.9,19.6,630803,0
+ELF.US,D,20201006,000000,19.8,20.71,19.8,20.31,839151,0
+ELF.US,D,20201007,000000,20.41,21.0299,20.0827,20.5,2806351,0
+ELF.US,D,20201008,000000,20.25,21.17,20.18,21.14,763900,0
+ELF.US,D,20201009,000000,21.38,22.09,20.97,21.64,549574,0
+ELF.US,D,20201012,000000,21.71,22.14,21.5301,21.78,438256,0
+ELF.US,D,20201013,000000,21.55,21.85,20.88,21.53,1249256,0
+ELF.US,D,20201014,000000,21.65,21.99,21.34,21.37,640594,0
+ELF.US,D,20201015,000000,21.02,21.405,20.98,21.18,487224,0
+ELF.US,D,20201016,000000,21.36,21.635,20.96,21.02,671243,0
+ELF.US,D,20201019,000000,21.25,21.47,20.94,21.05,354711,0
+ELF.US,D,20201020,000000,21.29,21.38,20.6,20.64,424847,0
+ELF.US,D,20201021,000000,20.85,21.29,20.5,20.51,690476,0
+ELF.US,D,20201022,000000,20.49,21.3,20.2,20.95,788725,0
+ELF.US,D,20201023,000000,21.18,21.63,20.7,21.62,387432,0
+ELF.US,D,20201026,000000,21.33,21.57,20.82,21.5,876629,0
+ELF.US,D,20201027,000000,21.33,21.56,20.96,20.96,1266409,0
+ELF.US,D,20201028,000000,20.44,20.5331,19.97,20.3,518449,0
+ELF.US,D,20201029,000000,20.12,20.44,19.66,20.34,430390,0
+ELF.US,D,20201030,000000,20.25,20.44,19.845,20.27,519475,0
+ELF.US,D,20201102,000000,20.29,21.02,20.145,20.72,1228700,0
+ELF.US,D,20201103,000000,21.01,21.1483,20.31,20.78,830961,0
+ELF.US,D,20201104,000000,20.4,21.45,20.4,21.35,1385412,0
+ELF.US,D,20201105,000000,18.95,20.0588,18.545,19.43,2895897,0
+ELF.US,D,20201106,000000,19.37,19.52,18.86,19.09,720044,0
+ELF.US,D,20201109,000000,19.74,21.29,19.45,20.74,1545175,0
+ELF.US,D,20201110,000000,20.9,21.6018,20.48,20.81,851735,0
+ELF.US,D,20201111,000000,21,21,20.54,20.95,580061,0
+ELF.US,D,20201112,000000,20.91,21.11,20.71,21.1,274228,0
+ELF.US,D,20201113,000000,21.21,21.48,21.21,21.35,358759,0
+ELF.US,D,20201116,000000,21.72,22.08,21.4488,21.93,393735,0
+ELF.US,D,20201117,000000,21.94,21.94,21.45,21.66,793417,0
+ELF.US,D,20201118,000000,21.94,22.43,21.58,21.66,927596,0
+ELF.US,D,20201119,000000,21.7,22.31,21.63,21.99,424797,0
+ELF.US,D,20201120,000000,22.02,22.43,21.53,21.55,609290,0
+ELF.US,D,20201123,000000,21.79,22.185,21.55,22.06,474504,0
+ELF.US,D,20201124,000000,22.44,22.46,21.96,22.27,495469,0
+ELF.US,D,20201125,000000,21.94,22.0338,21.56,21.83,274682,0
+ELF.US,D,20201127,000000,21.84,21.85,21.27,21.62,168238,0
+ELF.US,D,20201130,000000,21.63,21.94,21.29,21.74,458998,0
+ELF.US,D,20201201,000000,22,22,21.37,21.93,484125,0
+ELF.US,D,20201202,000000,21.73,22.62,21.49,22.49,682959,0
+ELF.US,D,20201203,000000,22.5,22.5,22.09,22.25,415701,0
+ELF.US,D,20201204,000000,22.43,22.63,22.21,22.36,429006,0
+ELF.US,D,20201207,000000,22.23,22.55,22.18,22.26,333768,0
+ELF.US,D,20201208,000000,22.23,23,21.89,22.59,643186,0
+ELF.US,D,20201209,000000,22.87,23.06,21.85,22,425825,0
+ELF.US,D,20201210,000000,21.9,22.13,21.55,21.74,452433,0
+ELF.US,D,20201211,000000,21.64,21.83,21.17,21.54,305356,0
+ELF.US,D,20201214,000000,21.75,21.87,21.05,21.17,293778,0
+ELF.US,D,20201215,000000,21.34,21.43,21.08,21.23,329057,0
+ELF.US,D,20201216,000000,21.49,22.13,21.3,21.6,542356,0
+ELF.US,D,20201217,000000,21.72,22.03,21,22.02,694467,0
+ELF.US,D,20201218,000000,22.06,22.87,22.03,22.6,727310,0
+ELF.US,D,20201221,000000,22.3,22.71,22.03,22.71,704625,0
+ELF.US,D,20201222,000000,22.7,23.07,22.49,23,872920,0
+ELF.US,D,20201223,000000,23.06,23.7,22.92,23.69,504037,0
+ELF.US,D,20201224,000000,23.58,23.605,22.91,23.34,269406,0
+ELF.US,D,20201228,000000,23.56,23.695,23.04,23.46,351706,0
+ELF.US,D,20201229,000000,23.37,23.59,22.78,23.21,380007,0
+ELF.US,D,20201230,000000,23.19,23.96,23.14,23.45,440161,0
+ELF.US,D,20201231,000000,26.18,26.19,24.74,25.19,3811439,0
+ELF.US,D,20210104,000000,25.31,25.85,24.02,25.1,1787528,0
+ELF.US,D,20210105,000000,25.31,25.49,24.585,25.21,1195877,0
+ELF.US,D,20210106,000000,25.08,25.53,23.78,24.21,8651316,0
+ELF.US,D,20210107,000000,24.02,24.4,23.47,23.74,1359758,0
+ELF.US,D,20210108,000000,23.85,24.04,23.22,23.4,1034752,0
+ELF.US,D,20210111,000000,23.13,23.365,22.64,23.11,807412,0
+ELF.US,D,20210112,000000,22.98,23.2,22.55,23.04,737169,0
+ELF.US,D,20210113,000000,23.11,23.13,22.59,22.84,474247,0
+ELF.US,D,20210114,000000,22.91,23.95,22.8,23.74,1284385,0
+ELF.US,D,20210115,000000,23.68,23.765,23.01,23.46,717195,0
+ELF.US,D,20210119,000000,23.75,24.04,23.48,24.01,759061,0
+ELF.US,D,20210120,000000,23.66,24.1495,23.03,23.81,1665780,0
+ELF.US,D,20210121,000000,23.6,23.95,23.26,23.28,717985,0
+ELF.US,D,20210122,000000,23.18,23.225,22.17,22.72,932056,0
+ELF.US,D,20210125,000000,22.64,22.97,22.15,22.59,815881,0
+ELF.US,D,20210126,000000,22.75,22.97,22.385,22.66,510867,0
+ELF.US,D,20210127,000000,22.26,22.34,21.72,21.81,806545,0
+ELF.US,D,20210128,000000,21.86,22.28,21.62,22.01,758254,0
+ELF.US,D,20210129,000000,21.84,22.26,21.4,21.76,936415,0
+ELF.US,D,20210201,000000,21.74,22.93,21.15,22.53,1245218,0
+ELF.US,D,20210202,000000,22.93,22.93,22.12,22.65,1495389,0
+ELF.US,D,20210203,000000,22.82,23.294,22.36,22.94,1809373,0
+ELF.US,D,20210204,000000,22.24,24.15,21.29,23.12,2079443,0
+ELF.US,D,20210205,000000,23.57,23.6,22.48,22.82,1228321,0
+ELF.US,D,20210208,000000,23.02,23.33,22.57,23.33,1026260,0
+ELF.US,D,20210209,000000,23.23,23.56,22.48,23.22,668380,0
+ELF.US,D,20210210,000000,23.41,23.41,22.42,23.06,639401,0
+ELF.US,D,20210211,000000,23.2,23.28,22.91,23.28,433263,0
+ELF.US,D,20210212,000000,23.26,23.67,23.11,23.64,304425,0
+ELF.US,D,20210216,000000,23.72,24.32,23.65,24.25,488687,0
+ELF.US,D,20210217,000000,24.14,24.84,23.95,24.84,581228,0
+ELF.US,D,20210218,000000,24.59,25.01,24.48,24.86,401351,0
+ELF.US,D,20210219,000000,24.99,25.29,24.72,24.75,477398,0
+ELF.US,D,20210222,000000,24.74,25.96,24.54,25.38,871553,0
+ELF.US,D,20210223,000000,25.24,25.5921,24.88,25.38,712949,0
+ELF.US,D,20210224,000000,25.36,26.42,25.11,26.03,755225,0
+ELF.US,D,20210225,000000,26.13,26.47,25.1,25.22,578238,0
+ELF.US,D,20210226,000000,25.17,26.02,24.465,25.65,1225838,0
+ELF.US,D,20210301,000000,26.32,27.29,25.92,27.2,1128162,0
+ELF.US,D,20210302,000000,26.31,26.83,25.78,26.14,1089705,0
+ELF.US,D,20210303,000000,26.21,26.5,25.37,25.62,734511,0
+ELF.US,D,20210304,000000,25.37,25.79,24.2019,24.96,826600,0
+ELF.US,D,20210305,000000,25.19,25.82,24.555,25.78,867680,0
+ELF.US,D,20210308,000000,25.87,26.68,25.79,26.08,832499,0
+ELF.US,D,20210309,000000,26.54,26.9,26.25,26.33,411196,0
+ELF.US,D,20210310,000000,27.48,27.81,27,27.41,688477,0
+ELF.US,D,20210311,000000,27.84,28.78,27.41,28.72,624353,0
+ELF.US,D,20210312,000000,28.65,29.1,28.6,28.61,801361,0
+ELF.US,D,20210315,000000,28.5,28.83,27.72,28.79,425956,0
+ELF.US,D,20210316,000000,28.89,28.96,28.24,28.25,730743,0
+ELF.US,D,20210317,000000,28.15,28.225,27.63,27.87,578856,0
+ELF.US,D,20210318,000000,27.87,28.11,27.6,27.75,721890,0
+ELF.US,D,20210319,000000,28.12,28.12,27.4,27.67,539594,0
+ELF.US,D,20210322,000000,28.89,29.24,28.29,28.35,770534,0
+ELF.US,D,20210323,000000,28.16,28.315,27.11,27.24,558899,0
+ELF.US,D,20210324,000000,27.56,27.675,26.03,26.14,865742,0
+ELF.US,D,20210325,000000,25.85,26.66,25.26,26.65,859664,0
+ELF.US,D,20210326,000000,26.76,27.39,26.5,27.11,692581,0
+ELF.US,D,20210329,000000,27.05,27.66,26.35,26.58,571085,0
+ELF.US,D,20210330,000000,26.43,27.1,26.3,27.04,360720,0
+ELF.US,D,20210331,000000,27.33,27.44,26.83,26.83,447239,0
+ELF.US,D,20210401,000000,26.8,27.16,26.42,26.94,388082,0
+ELF.US,D,20210405,000000,27.25,27.3,26.7906,27.01,281102,0
+ELF.US,D,20210406,000000,27.01,27.61,26.99,27.02,372404,0
+ELF.US,D,20210407,000000,27.16,27.4399,26.75,27.25,410387,0
+ELF.US,D,20210408,000000,27.36,27.65,26.98,27.54,608932,0
+ELF.US,D,20210409,000000,27.61,27.9,27.08,27.85,371604,0
+ELF.US,D,20210412,000000,28,28.43,27.58,28.33,514537,0
+ELF.US,D,20210413,000000,28.67,28.9914,28.16,28.24,493211,0
+ELF.US,D,20210414,000000,28.48,29.11,28.26,29.07,609482,0
+ELF.US,D,20210415,000000,29.25,29.39,28.83,29.08,585838,0
+ELF.US,D,20210416,000000,29.4,29.98,29.12,29.9,408889,0
+ELF.US,D,20210419,000000,29.75,29.95,29.2,29.75,447700,0
+ELF.US,D,20210420,000000,29.76,30.07,29.25,29.57,522084,0
+ELF.US,D,20210421,000000,29.39,30,29.3,29.81,443548,0
+ELF.US,D,20210422,000000,30.17,30.56,29.8101,30.22,566799,0
+ELF.US,D,20210423,000000,30.25,31.29,30.12,31.12,612736,0
+ELF.US,D,20210426,000000,31.19,31.19,30.2,30.33,589467,0
+ELF.US,D,20210427,000000,30.63,30.83,29.71,30.21,770580,0
+ELF.US,D,20210428,000000,30.06,30.5586,29.51,30.05,619556,0
+ELF.US,D,20210429,000000,30.35,30.53,29.81,30.29,379701,0
+ELF.US,D,20210430,000000,30.03,30.64,30.03,30.25,460418,0
+ELF.US,D,20210503,000000,30.24,30.64,29.46,29.54,945984,0
+ELF.US,D,20210504,000000,29.39,29.9,29.16,29.73,358714,0
+ELF.US,D,20210505,000000,29.77,30.38,29.77,29.93,224073,0
+ELF.US,D,20210506,000000,29.92,30.58,29.76,30.57,338099,0
+ELF.US,D,20210507,000000,30.48,30.6,30.12,30.13,417780,0
+ELF.US,D,20210510,000000,30.13,30.13,29,29.04,539940,0
+ELF.US,D,20210511,000000,28.71,29.01,28.12,28.57,685110,0
+ELF.US,D,20210512,000000,28.4,28.6095,27.72,27.72,572632,0
+ELF.US,D,20210513,000000,27.88,28.37,27.47,27.87,577427,0
+ELF.US,D,20210514,000000,28.12,29.03,27.77,28.86,549345,0
+ELF.US,D,20210517,000000,28.75,29.33,28.52,29.27,290172,0
+ELF.US,D,20210518,000000,29.27,29.75,29.21,29.22,295467,0
+ELF.US,D,20210519,000000,28.76,29.23,28.48,28.93,436964,0
+ELF.US,D,20210520,000000,28.95,29.35,28.635,29.29,337944,0
+ELF.US,D,20210521,000000,29.48,29.73,28.78,28.8,291937,0
+ELF.US,D,20210524,000000,28.87,29.21,28.725,29.15,427286,0
+ELF.US,D,20210525,000000,29.09,29.64,28.46,28.5,468882,0
+ELF.US,D,20210526,000000,28.51,29.75,28.46,29.65,697882,0
+ELF.US,D,20210527,000000,28.06,29.45,27.36,28.52,1138219,0
+ELF.US,D,20210528,000000,28.56,28.72,27.94,28,704077,0
+ELF.US,D,20210601,000000,28.13,28.31,27.26,27.57,700720,0
+ELF.US,D,20210602,000000,26.9,27.78,26.9,27.59,804323,0
+ELF.US,D,20210603,000000,27.57,27.76,26.91,27.33,491756,0
+ELF.US,D,20210604,000000,27.47,27.73,27.05,27.3,270783,0
+ELF.US,D,20210607,000000,27.37,27.59,27.16,27.52,296739,0
+ELF.US,D,20210608,000000,27.61,28.22,27.5,27.97,464663,0
+ELF.US,D,20210609,000000,28.15,28.39,27.91,28.1,399267,0
+ELF.US,D,20210610,000000,28.34,28.44,27.86,27.87,265285,0
+ELF.US,D,20210611,000000,28.02,28.65,27.9,28.47,344924,0
+ELF.US,D,20210614,000000,28.68,28.72,28.25,28.49,321023,0
+ELF.US,D,20210615,000000,28.63,28.77,28.3913,28.6,267975,0
+ELF.US,D,20210616,000000,28.63,28.645,28.08,28.13,318564,0
+ELF.US,D,20210617,000000,28.19,28.19,27.21,27.84,328408,0
+ELF.US,D,20210618,000000,27.43,27.73,27.14,27.47,390208,0
+ELF.US,D,20210621,000000,27.69,28.05,27.5,27.91,268285,0
+ELF.US,D,20210622,000000,27.7,27.87,27.4,27.61,408576,0
+ELF.US,D,20210623,000000,27.39,27.85,26.81,27.62,525296,0
+ELF.US,D,20210624,000000,27.81,28.1217,27.43,28,307900,0
+ELF.US,D,20210625,000000,28.11,28.16,27.91,28,882559,0
+ELF.US,D,20210628,000000,28,28,27.33,27.55,893690,0
+ELF.US,D,20210629,000000,27.7,27.94,27.5,27.6,313724,0
+ELF.US,D,20210630,000000,27.48,27.56,27.13,27.14,573614,0
+ELF.US,D,20210701,000000,27.31,27.31,26.77,27.16,626345,0
+ELF.US,D,20210702,000000,27.25,27.3,26.57,26.61,399835,0
+ELF.US,D,20210706,000000,26.62,26.62,26.01,26.3,473344,0
+ELF.US,D,20210707,000000,26.19,26.47,25.81,25.9,339537,0
+ELF.US,D,20210708,000000,25.48,25.965,25.145,25.88,414547,0
+ELF.US,D,20210709,000000,26.18,26.46,26,26.41,299464,0
+ELF.US,D,20210712,000000,26.44,26.44,26.01,26.13,219045,0
+ELF.US,D,20210713,000000,25.95,26.01,25.62,25.7,296682,0
+ELF.US,D,20210714,000000,26.29,26.61,26.02,26.29,555921,0
+ELF.US,D,20210715,000000,26.09,26.4,25.655,25.91,347420,0
+ELF.US,D,20210716,000000,26.16,26.25,25.41,25.49,310699,0
+ELF.US,D,20210719,000000,25.15,25.23,24.58,24.96,567103,0
+ELF.US,D,20210720,000000,25.16,26.23,24.96,26.04,570275,0
+ELF.US,D,20210721,000000,26.35,26.75,26.2,26.6,402472,0
+ELF.US,D,20210722,000000,26.44,26.52,25.925,25.98,351402,0
+ELF.US,D,20210723,000000,26.15,26.86,25.93,26.79,349404,0
+ELF.US,D,20210726,000000,26.9,27.11,26.52,26.55,297837,0
+ELF.US,D,20210727,000000,26.36,26.62,26.15,26.58,309383,0
+ELF.US,D,20210728,000000,26.66,26.98,26.2916,26.7,339361,0
+ELF.US,D,20210729,000000,26.78,27.57,26.78,27.26,389009,0
+ELF.US,D,20210730,000000,27.25,27.85,27.07,27.61,436975,0
+ELF.US,D,20210802,000000,27.73,28.06,27.6,27.82,707347,0
+ELF.US,D,20210803,000000,27.93,28.64,27.535,28.61,580510,0
+ELF.US,D,20210804,000000,28.42,28.87,27.9,28.05,718404,0
+ELF.US,D,20210805,000000,30.75,31.23,29.61,29.83,1240418,0
+ELF.US,D,20210806,000000,30.04,30.54,29.915,30.02,496602,0
+ELF.US,D,20210809,000000,29.8,29.91,29.46,29.75,270939,0
+ELF.US,D,20210810,000000,29.67,30.56,29.67,30.55,453053,0
+ELF.US,D,20210811,000000,30.66,30.735,30,30.06,318676,0
+ELF.US,D,20210812,000000,30.205,30.205,29.5307,29.72,275108,0
+ELF.US,D,20210813,000000,29.725,30.16,29.49,29.92,276241,0
+ELF.US,D,20210816,000000,29.75,30.1,29.3,29.31,295779,0
+ELF.US,D,20210817,000000,28.98,29,28.21,28.32,432898,0
+ELF.US,D,20210818,000000,28.14,28.8,28.14,28.21,342154,0
+ELF.US,D,20210819,000000,27.94,28.99,27.87,28.96,403450,0
+ELF.US,D,20210820,000000,29.03,29.51,28.91,29.32,329493,0
+ELF.US,D,20210823,000000,29.57,30.01,29.47,29.85,348815,0
+ELF.US,D,20210824,000000,29.88,30.02,29.58,29.8,269455,0
+ELF.US,D,20210825,000000,29.92,30.52,29.76,30.02,270827,0
+ELF.US,D,20210826,000000,29.46,30.461,29.46,30.03,352091,0
+ELF.US,D,20210827,000000,30.01,30.87,29.91,30.69,473227,0
+ELF.US,D,20210830,000000,30.82,31,30.51,30.83,402818,0
+ELF.US,D,20210831,000000,30.8,30.98,30.53,30.95,356238,0
+ELF.US,D,20210901,000000,31.05,31.08,30.52,31.05,619017,0
+ELF.US,D,20210902,000000,31.1,31.44,30.91,31.05,443732,0
+ELF.US,D,20210903,000000,30.91,30.91,30.45,30.66,260898,0
+ELF.US,D,20210907,000000,30.55,31.67,30.55,30.89,608342,0
+ELF.US,D,20210908,000000,30.72,30.83,30.0301,30.22,304265,0
+ELF.US,D,20210909,000000,30.27,30.63,29.81,29.82,445513,0
+ELF.US,D,20210910,000000,30.13,30.62,29.93,30.28,401059,0
+ELF.US,D,20210913,000000,30.52,30.75,30.18,30.68,429739,0
+ELF.US,D,20210914,000000,30.78,30.78,29.35,29.65,489297,0
+ELF.US,D,20210915,000000,29.65,30.28,29.52,30.27,541733,0
+ELF.US,D,20210916,000000,30.37,30.43,29.8,30.22,388541,0
+ELF.US,D,20210917,000000,30.43,30.92,29.95,29.98,2377018,0
+ELF.US,D,20210920,000000,29.14,29.63,28.45,29.05,829751,0
+ELF.US,D,20210921,000000,29.21,29.35,28.59,28.74,462113,0
+ELF.US,D,20210922,000000,28.77,29.19,28.71,28.96,436807,0
+ELF.US,D,20210923,000000,29.03,29.36,28.99,29.19,533588,0
+ELF.US,D,20210924,000000,29.02,29.415,28.7,29.19,448544,0
+ELF.US,D,20210927,000000,29.1,30.15,29.1,29.99,789825,0
+ELF.US,D,20210928,000000,29.99,29.99,29.18,29.63,498375,0
+ELF.US,D,20210929,000000,29.83,30.11,29.44,30.01,434900,0
+ELF.US,D,20210930,000000,29.9,30.04,28.9,29.05,488886,0
+ELF.US,D,20211001,000000,29.27,29.72,28.72,29.58,369484,0
+ELF.US,D,20211004,000000,29.65,29.65,28.83,29.1,434892,0
+ELF.US,D,20211005,000000,29.26,30.17,29.2427,29.98,420028,0
+ELF.US,D,20211006,000000,29.5,29.88,29.4,29.82,242123,0
+ELF.US,D,20211007,000000,30.17,30.67,30.11,30.29,244952,0
+ELF.US,D,20211008,000000,30.35,30.35,29.54,29.64,230024,0
+ELF.US,D,20211011,000000,29.78,29.87,29.46,29.58,192486,0
+ELF.US,D,20211012,000000,29.58,29.71,29.17,29.18,213815,0
+ELF.US,D,20211013,000000,29.22,29.54,28.775,29.48,260545,0
+ELF.US,D,20211014,000000,29.8,29.999,29.44,29.6,428188,0
+ELF.US,D,20211015,000000,30.11,30.13,29.1,29.12,472405,0
+ELF.US,D,20211018,000000,28.94,29.46,28.59,29.45,210577,0
+ELF.US,D,20211019,000000,29.37,29.61,29.11,29.32,204249,0
+ELF.US,D,20211020,000000,29.365,29.93,29.28,29.48,179850,0
+ELF.US,D,20211021,000000,29.57,29.82,29.43,29.74,190557,0
+ELF.US,D,20211022,000000,29.72,30.67,29.7,30.58,221033,0
+ELF.US,D,20211025,000000,30.72,31.4,30.53,31.07,375981,0
+ELF.US,D,20211026,000000,31.38,32.13,30.97,31.79,905193,0
+ELF.US,D,20211027,000000,31.71,31.83,30.89,31.62,580407,0
+ELF.US,D,20211028,000000,31.81,32.64,31.81,32.51,311627,0
+ELF.US,D,20211029,000000,32.42,32.56,31.94,32.31,358676,0
+ELF.US,D,20211101,000000,32.52,32.9625,32.36,32.77,780444,0
+ELF.US,D,20211102,000000,32.86,33.14,32.11,32.91,496435,0
+ELF.US,D,20211103,000000,32.81,33.38,32.7035,33.18,873312,0
+ELF.US,D,20211104,000000,30,32.1,29.57,30.21,1964084,0
+ELF.US,D,20211105,000000,30.58,32.2,30.49,31.33,744617,0
+ELF.US,D,20211108,000000,31.72,32.04,30.845,30.96,450935,0
+ELF.US,D,20211109,000000,31.06,31.4858,30.89,31.02,360334,0
+ELF.US,D,20211110,000000,30.88,31.09,30.55,30.78,295714,0
+ELF.US,D,20211111,000000,30.855,31.26,30.56,31.24,265420,0
+ELF.US,D,20211112,000000,31.18,31.665,31.11,31.36,222070,0
+ELF.US,D,20211115,000000,31.69,31.69,31.145,31.63,371833,0
+ELF.US,D,20211116,000000,31.69,32.42,31.69,32.37,292120,0
+ELF.US,D,20211117,000000,32.38,33.07,32.273,32.7,469678,0
+ELF.US,D,20211118,000000,32.66,32.66,31.8701,32.42,221671,0
+ELF.US,D,20211119,000000,32.26,32.85,32.26,32.44,223615,0
+ELF.US,D,20211122,000000,32.77,33.1,32.02,32.04,327965,0
+ELF.US,D,20211123,000000,31.75,32.09,31.23,32.01,386123,0
+ELF.US,D,20211124,000000,31.54,31.83,31.17,31.78,248968,0
+ELF.US,D,20211126,000000,30.94,31.24,30.41,31.07,342342,0
+ELF.US,D,20211129,000000,31.41,31.42,30.33,30.92,396169,0
+ELF.US,D,20211130,000000,30.68,30.74,29.77,30.12,357866,0
+ELF.US,D,20211201,000000,30.75,30.75,29.59,29.59,690348,0
+ELF.US,D,20211202,000000,29.87,30.97,29.3,30.85,359428,0
+ELF.US,D,20211203,000000,31.17,31.27,29.73,30.15,654122,0
+ELF.US,D,20211206,000000,30.355,30.81,29.98,30.39,400056,0
+ELF.US,D,20211207,000000,30.87,31.615,30.55,31.05,575136,0
+ELF.US,D,20211208,000000,31.02,31.91,31,31.77,333479,0
+ELF.US,D,20211209,000000,31.42,31.92,31.25,31.28,298552,0
+ELF.US,D,20211210,000000,31.32,31.77,30.97,31.4,401958,0
+ELF.US,D,20211213,000000,31.22,31.5399,30.09,30.12,574331,0
+ELF.US,D,20211214,000000,29.88,30.82,29.87,30.78,383672,0
+ELF.US,D,20211215,000000,30.64,31.36,30.38,31.24,351634,0
+ELF.US,D,20211216,000000,31.44,31.5,30.23,30.44,468931,0
+ELF.US,D,20211217,000000,30.12,30.69,29.83,30.29,1380717,0
+ELF.US,D,20211220,000000,29.87,30.37,29.25,30.08,642101,0
+ELF.US,D,20211221,000000,30.18,30.935,30.13,30.76,446642,0
+ELF.US,D,20211222,000000,30.72,31.245,30.58,31.19,292472,0
+ELF.US,D,20211223,000000,31.33,31.75,31.07,31.62,167037,0
+ELF.US,D,20211227,000000,31.49,32.22,31.46,32.14,279731,0
+ELF.US,D,20211228,000000,31.88,32.22,31.74,32.04,302774,0
+ELF.US,D,20211229,000000,32.03,32.51,31.97,32.38,217178,0
+ELF.US,D,20211230,000000,32.29,33.3,32.29,32.62,256539,0
+ELF.US,D,20211231,000000,32.58,33.265,32.58,33.21,215081,0
+ELF.US,D,20220103,000000,33.26,33.63,32.69,33.17,556812,0
+ELF.US,D,20220104,000000,33.12,33.53,32.49,32.51,260683,0
+ELF.US,D,20220105,000000,32.33,32.49,31.49,31.57,287993,0
+ELF.US,D,20220106,000000,31.34,31.7,31.19,31.47,231972,0
+ELF.US,D,20220107,000000,31.39,31.89,31.06,31.07,394473,0
+ELF.US,D,20220110,000000,30.85,30.93,29.84,30.35,879128,0
+ELF.US,D,20220111,000000,30.39,30.73,29.97,30.42,323445,0
+ELF.US,D,20220112,000000,30.38,30.61,30.04,30.54,349093,0
+ELF.US,D,20220113,000000,30.7,31.17,30.11,30.16,321789,0
+ELF.US,D,20220114,000000,29.78,30.03,29.27,29.7,295694,0
+ELF.US,D,20220118,000000,29.27,29.315,28.01,28.1,568280,0
+ELF.US,D,20220119,000000,28.11,28.37,27.56,27.57,267822,0
+ELF.US,D,20220120,000000,27.73,28.37,27.27,27.33,337878,0
+ELF.US,D,20220121,000000,27.34,27.665,26.92,27.09,422020,0
+ELF.US,D,20220124,000000,26.58,28.04,26.145,27.96,667066,0
+ELF.US,D,20220125,000000,27.17,27.99,26.7,27.66,752441,0
+ELF.US,D,20220126,000000,27.95,28.56,27.18,27.42,716483,0
+ELF.US,D,20220127,000000,27.69,28.195,27.37,27.63,452657,0
+ELF.US,D,20220128,000000,27.6,28.14,27.04,28.11,424388,0
+ELF.US,D,20220131,000000,28.05,29.58,28,29.56,516796,0
+ELF.US,D,20220201,000000,29.44,29.95,28.86,29.78,598095,0
+ELF.US,D,20220202,000000,29.96,30.34,29.18,29.57,740330,0
+ELF.US,D,20220203,000000,29.95,30.65,28.02,28.52,1525712,0
+ELF.US,D,20220204,000000,28.56,29.02,28.43,28.54,1013634,0
+ELF.US,D,20220207,000000,28.61,28.63,28.09,28.19,414701,0
+ELF.US,D,20220208,000000,28.24,28.57,28.005,28.41,441960,0
+ELF.US,D,20220209,000000,28.62,29.09,28.49,28.82,614656,0
+ELF.US,D,20220210,000000,28.19,29,27.6603,27.84,550302,0
+ELF.US,D,20220211,000000,27.99,28.06,26.9,27.06,498249,0
+ELF.US,D,20220214,000000,26.97,27.23,26.59,26.93,413016,0
+ELF.US,D,20220215,000000,27.36,27.77,27.32,27.33,397824,0
+ELF.US,D,20220216,000000,27.33,27.67,26.88,27.51,330475,0
+ELF.US,D,20220217,000000,27.2,27.4602,26.55,26.62,402071,0
+ELF.US,D,20220218,000000,26.6,27.115,26.37,26.64,364003,0
+ELF.US,D,20220222,000000,26.43,26.71,25.91,26.23,498721,0
+ELF.US,D,20220223,000000,26.56,26.77,25.79,25.8,307918,0
+ELF.US,D,20220224,000000,25.03,26.01,24.88,25.96,582858,0
+ELF.US,D,20220225,000000,26.03,26.59,25.79,26.59,373572,0
+ELF.US,D,20220228,000000,26.27,26.56,26.115,26.43,332768,0
+ELF.US,D,20220301,000000,26.21,26.21,25.46,25.82,551269,0
+ELF.US,D,20220302,000000,25.98,26.47,25.88,26.2,411867,0
+ELF.US,D,20220303,000000,25.46,26.1,25.28,25.81,656123,0
+ELF.US,D,20220304,000000,25.52,25.59,24.93,25.12,420885,0
+ELF.US,D,20220307,000000,25.11,25.13,23.04,23.05,633894,0
+ELF.US,D,20220308,000000,22.93,23.375,22.215,22.79,882873,0
+ELF.US,D,20220309,000000,23.46,25,23.46,24.68,533054,0
+ELF.US,D,20220310,000000,23.89,24.07,23.27,23.7,482001,0
+ELF.US,D,20220311,000000,24,24.1,23.53,23.62,519337,0
+ELF.US,D,20220314,000000,23.83,23.94,23.05,23.19,528201,0
+ELF.US,D,20220315,000000,23.51,23.95,23.35,23.93,373193,0
+ELF.US,D,20220316,000000,24.25,25.08,24.25,25.06,381915,0
+ELF.US,D,20220317,000000,24.8,25.43,24.8,25.23,310850,0
+ELF.US,D,20220318,000000,25.16,26,24.95,25.92,471489,0
+ELF.US,D,20220321,000000,25.8,25.89,25.05,25.36,306288,0
+ELF.US,D,20220322,000000,25.54,26.03,25.41,25.96,285236,0
+ELF.US,D,20220323,000000,25.57,25.73,25.17,25.31,334041,0
+ELF.US,D,20220324,000000,25.37,25.56,25.16,25.55,194800,0
+ELF.US,D,20220325,000000,25.63,25.83,25.15,25.34,248238,0
+ELF.US,D,20220328,000000,25.45,25.45,24.66,25.25,489964,0
+ELF.US,D,20220329,000000,26.06,26.54,25.56,26.46,357092,0
+ELF.US,D,20220330,000000,26.05,26.36,25.755,25.81,281369,0
+ELF.US,D,20220331,000000,25.65,25.93,25.43,25.83,608506,0
+ELF.US,D,20220401,000000,26.13,26.31,25.72,26.3,515167,0
+ELF.US,D,20220404,000000,26.34,26.59,25.94,26.31,294502,0
+ELF.US,D,20220405,000000,26.11,26.57,25.99,26.1,296277,0
+ELF.US,D,20220406,000000,25.88,26.05,25.51,25.91,396294,0
+ELF.US,D,20220407,000000,26.02,26.18,25.28,25.76,418498,0
+ELF.US,D,20220408,000000,25.67,26.24,25.25,25.89,340586,0
+ELF.US,D,20220411,000000,25.76,26.22,25.57,25.7,275156,0
+ELF.US,D,20220412,000000,26.07,26.66,25.39,25.53,318264,0
+ELF.US,D,20220413,000000,25.42,26.05,25.42,25.87,245141,0
+ELF.US,D,20220414,000000,25.96,26.4,25.58,25.6,246196,0
+ELF.US,D,20220418,000000,25.6,25.77,25.1,25.26,212603,0
+ELF.US,D,20220419,000000,24.93,25.9,24.8,25.71,243210,0
+ELF.US,D,20220420,000000,26,26.13,25.77,25.94,250123,0
+ELF.US,D,20220421,000000,26.33,26.42,24.83,24.84,328648,0
+ELF.US,D,20220422,000000,24.78,24.96,23.44,23.52,547625,0
+ELF.US,D,20220425,000000,23.39,24.41,22.78,24.38,568417,0
+ELF.US,D,20220426,000000,24.22,24.41,23.69,23.76,364283,0
+ELF.US,D,20220427,000000,23.59,24.03,23.41,23.71,486216,0
+ELF.US,D,20220428,000000,24.04,24.86,23.375,24.61,512076,0
+ELF.US,D,20220429,000000,24.29,25.14,24.17,24.33,385015,0
+ELF.US,D,20220502,000000,24.4,24.4,23.44,24.29,354533,0
+ELF.US,D,20220503,000000,23.99,24.39,23.51,24.01,593165,0
+ELF.US,D,20220504,000000,23.99,24.58,23.29,24.53,312299,0
+ELF.US,D,20220505,000000,24.07,24.36,22.8082,23.3,368947,0
+ELF.US,D,20220506,000000,23.29,23.29,22.4,22.85,325283,0
+ELF.US,D,20220509,000000,22.57,22.98,22.42,22.51,368592,0
+ELF.US,D,20220510,000000,22.8,22.815,21.72,22.4,454617,0
+ELF.US,D,20220511,000000,22.44,22.9,21.965,22.02,402990,0
+ELF.US,D,20220512,000000,22.02,22.87,21.83,22.46,382237,0
+ELF.US,D,20220513,000000,22.74,23.99,22.74,23.72,602745,0
+ELF.US,D,20220516,000000,23.58,23.95,23.08,23.12,414314,0
+ELF.US,D,20220517,000000,23.62,23.93,23.17,23.7,470675,0
+ELF.US,D,20220518,000000,23.2,23.2,21.46,21.62,712435,0
+ELF.US,D,20220519,000000,21.28,21.84,21.19,21.4,534716,0
+ELF.US,D,20220520,000000,21.72,21.81,20.49,21.25,674723,0
+ELF.US,D,20220523,000000,21.58,21.75,21.1,21.69,438826,0
+ELF.US,D,20220524,000000,21.4,21.57,20.7,21.05,834826,0
+ELF.US,D,20220525,000000,20.93,22.24,20.89,22.15,887970,0
+ELF.US,D,20220526,000000,22.97,24.77,22.97,24.63,1021258,0
+ELF.US,D,20220527,000000,24.87,26.2,24.85,25.98,1199122,0
+ELF.US,D,20220531,000000,25.87,26.92,25.58,26.62,1164090,0
+ELF.US,D,20220601,000000,26.61,26.61,25.82,26.32,529437,0
+ELF.US,D,20220602,000000,26.47,27.56,26.14,27.31,682724,0
+ELF.US,D,20220603,000000,26.49,26.66,25.87,26.42,728178,0
+ELF.US,D,20220606,000000,26.54,26.54,25.82,26.29,482874,0
+ELF.US,D,20220607,000000,25.7,27.72,25.57,27.63,799744,0
+ELF.US,D,20220608,000000,27.35,27.65,26.69,26.69,450958,0
+ELF.US,D,20220609,000000,26.46,26.99,26.15,26.29,499022,0
+ELF.US,D,20220610,000000,25.69,26.91,25.54,26.6,572155,0
+ELF.US,D,20220613,000000,25.71,26.04,24.62,24.72,488784,0
+ELF.US,D,20220614,000000,24.75,25.85,24.64,25.64,586344,0
+ELF.US,D,20220615,000000,25.88,26.76,25.88,26.33,500228,0
+ELF.US,D,20220616,000000,25.65,25.86,25.34,25.5,471849,0
+ELF.US,D,20220617,000000,25.64,26.23,25.43,25.63,604729,0
+ELF.US,D,20220621,000000,25.81,26.75,25.755,26.51,378493,0
+ELF.US,D,20220622,000000,26.24,27.1,26.16,26.7,424395,0
+ELF.US,D,20220623,000000,26.88,27.35,26.733,27.2,551931,0
+ELF.US,D,20220624,000000,27.63,28.34,27.63,28.33,1005122,0
+ELF.US,D,20220627,000000,28.83,29.02,28.08,29.02,787312,0
+ELF.US,D,20220628,000000,29.16,29.57,28.57,28.61,499950,0
+ELF.US,D,20220629,000000,28.56,28.66,27.93,28.53,388288,0
+ELF.US,D,20220630,000000,28.48,31.19,28.33,30.68,1898510,0
+ELF.US,D,20220701,000000,30.37,30.63,29.34,30.62,869946,0
+ELF.US,D,20220705,000000,30.12,32.9,30,32.89,1096183,0
+ELF.US,D,20220706,000000,32.88,33.44,32.09,32.2,727597,0
+ELF.US,D,20220707,000000,32.17,32.48,31.9,31.94,562615,0
+ELF.US,D,20220708,000000,31.78,32.1,31.46,31.6,546223,0
+ELF.US,D,20220711,000000,31.52,31.76,31.04,31.18,449759,0
+ELF.US,D,20220712,000000,31.31,31.83,30.84,31.19,414278,0
+ELF.US,D,20220713,000000,30.75,31.515,30.58,31.21,353258,0
+ELF.US,D,20220714,000000,30.84,31.175,30.55,30.82,425664,0
+ELF.US,D,20220715,000000,31.28,31.94,31.0246,31.8,549141,0
+ELF.US,D,20220718,000000,32,32.52,31.6,31.84,386147,0
+ELF.US,D,20220719,000000,32.5,32.63,31.98,32.44,397584,0
+ELF.US,D,20220720,000000,32.26,33.32,32.04,33.32,572062,0
+ELF.US,D,20220721,000000,33.74,34.63,33.2401,34.32,788151,0
+ELF.US,D,20220722,000000,34.3,34.3,32.16,32.92,674925,0
+ELF.US,D,20220725,000000,33.37,33.37,32.51,33.08,482568,0
+ELF.US,D,20220726,000000,32.77,32.77,32.0833,32.34,539735,0
+ELF.US,D,20220727,000000,32.6,33.01,32.25,32.71,627902,0
+ELF.US,D,20220728,000000,32.9,33.31,32.3091,33.19,473089,0
+ELF.US,D,20220729,000000,32.99,33.62,32.7297,33.53,528562,0
+ELF.US,D,20220801,000000,33.56,34.3394,32.94,33.89,842646,0
+ELF.US,D,20220802,000000,34.01,34.95,33.75,34.07,518856,0
+ELF.US,D,20220803,000000,34.11,34.567,33.68,33.87,590933,0
+ELF.US,D,20220804,000000,36.45,36.74,34.76,36.18,1978240,0
+ELF.US,D,20220805,000000,35.32,37.77,35.11,37.45,1064391,0
+ELF.US,D,20220808,000000,37.65,38.17,36.85,37.23,882142,0
+ELF.US,D,20220809,000000,37.08,37.18,36.28,36.55,831081,0
+ELF.US,D,20220810,000000,37.28,37.335,35.87,36.48,947854,0
+ELF.US,D,20220811,000000,36.74,37.0396,36.295,36.41,665340,0
+ELF.US,D,20220812,000000,36.03,36.77,35.88,36.7,646529,0
+ELF.US,D,20220815,000000,36.42,37.93,36.42,37.93,828138,0
+ELF.US,D,20220816,000000,37.68,37.99,37.381,37.68,609403,0
+ELF.US,D,20220817,000000,37.5,37.91,37.29,37.61,428485,0
+ELF.US,D,20220818,000000,37.36,38.4499,37.32,38.42,461717,0
+ELF.US,D,20220819,000000,38.13,38.13,37.48,37.91,450966,0
+ELF.US,D,20220822,000000,37.45,37.835,37.2,37.5,430031,0
+ELF.US,D,20220823,000000,37.54,37.827,37.33,37.47,366637,0
+ELF.US,D,20220824,000000,37.52,38.52,37.445,38.1,840220,0
+ELF.US,D,20220825,000000,38.11,38.91,37.95,38.41,526435,0
+ELF.US,D,20220826,000000,38.48,38.789,36.7501,36.98,486845,0
+ELF.US,D,20220829,000000,36.38,37.305,36.125,36.92,377339,0
+ELF.US,D,20220830,000000,36.99,37.93,36.68,37.9,646840,0
+ELF.US,D,20220831,000000,37.96,38.9,37.65,38.13,924965,0
+ELF.US,D,20220901,000000,37.95,38.485,37.18,38.44,625976,0
+ELF.US,D,20220902,000000,38.84,39.21,38.0444,38.32,658299,0
+ELF.US,D,20220906,000000,38.45,38.7299,37.23,37.99,576238,0
+ELF.US,D,20220907,000000,38.08,39.155,37.3,39.03,641972,0
+ELF.US,D,20220908,000000,38.69,39.5,38.45,38.95,634897,0
+ELF.US,D,20220909,000000,38.97,39.4008,38.665,38.88,558943,0
+ELF.US,D,20220912,000000,38.85,39.2898,38.71,38.98,416857,0
+ELF.US,D,20220913,000000,38.11,38.72,37.85,38.2,449595,0
+ELF.US,D,20220914,000000,38.48,40.5,38.04,40.48,812892,0
+ELF.US,D,20220915,000000,40.65,40.89,39.48,40.4,594785,0
+ELF.US,D,20220916,000000,40.1,40.1,38.95,39.37,851309,0
+ELF.US,D,20220919,000000,39.1,39.85,39.07,39.51,520100,0
+ELF.US,D,20220920,000000,39.22,39.69,39.03,39.52,396583,0
+ELF.US,D,20220921,000000,40.47,41.31,39.74,39.82,868766,0
+ELF.US,D,20220922,000000,40.11,40.11,39.05,39.41,494397,0
+ELF.US,D,20220923,000000,38.82,39.2018,37.8369,38.66,792397,0
+ELF.US,D,20220926,000000,38.51,39.76,38.3,38.75,535057,0
+ELF.US,D,20220927,000000,39.27,39.63,37.44,37.5,777631,0
+ELF.US,D,20220928,000000,37.68,38.55,37.2401,38.28,618784,0
+ELF.US,D,20220929,000000,37.88,37.88,37.06,37.55,381921,0
+ELF.US,D,20220930,000000,37.34,38.7,36.77,37.62,711668,0
+ELF.US,D,20221003,000000,38.01,38.82,37.335,38.59,628927,0
+ELF.US,D,20221004,000000,39.31,40.085,38.96,39.68,548467,0
+ELF.US,D,20221005,000000,39.22,39.275,37.97,39.03,459225,0
+ELF.US,D,20221006,000000,38.87,39.4299,38.68,38.7,387330,0
+ELF.US,D,20221007,000000,38.5,38.617,38.06,38.27,440131,0
+ELF.US,D,20221010,000000,38.13,38.2,37.305,37.49,570907,0
+ELF.US,D,20221011,000000,39,40.92,38.81,39.74,1707686,0
+ELF.US,D,20221012,000000,39.81,40.56,39.32,40.08,812988,0
+ELF.US,D,20221013,000000,39.32,40.35,38.77,39.81,444934,0
+ELF.US,D,20221014,000000,40.21,40.5,39.25,39.38,404172,0
+ELF.US,D,20221017,000000,40.09,41.91,40.01,41.5,855082,0
+ELF.US,D,20221018,000000,42.24,43.35,41.8,41.85,835161,0
+ELF.US,D,20221019,000000,41.68,41.77,40.09,40.17,600530,0
+ELF.US,D,20221020,000000,40.06,40.97,39.8627,40.08,459171,0
+ELF.US,D,20221021,000000,40.56,41.56,40.07,41.56,449055,0
+ELF.US,D,20221024,000000,41.58,41.82,40.6454,41.66,478102,0
+ELF.US,D,20221025,000000,42.275,43.84,42.05,43.36,730972,0
+ELF.US,D,20221026,000000,43.165,43.76,42.13,42.17,589232,0
+ELF.US,D,20221027,000000,42.29,43.55,42.16,42.95,665231,0
+ELF.US,D,20221028,000000,42.88,43.86,42.6,43.82,707193,0
+ELF.US,D,20221031,000000,43.82,44.07,43.14,43.26,652399,0
+ELF.US,D,20221101,000000,43.55,44.23,42.93,43.7,551545,0
+ELF.US,D,20221102,000000,42.5,43.64,41.52,41.66,884526,0
+ELF.US,D,20221103,000000,45.31,48.4399,44.28,48.09,2709868,0
+ELF.US,D,20221104,000000,49.21,49.99,47.24,48.64,930130,0
+ELF.US,D,20221107,000000,48.81,50.18,48.45,50.12,839715,0
+ELF.US,D,20221108,000000,50.26,51.15,49.71,50.49,733872,0
+ELF.US,D,20221109,000000,50.38,50.47,49.43,49.75,528281,0
+ELF.US,D,20221110,000000,51.22,52.015,50.66,51.57,689221,0
+ELF.US,D,20221111,000000,51.73,52.05,49.37,49.59,839394,0
+ELF.US,D,20221114,000000,49.65,50.99,49.02,50.17,769835,0
+ELF.US,D,20221115,000000,51.03,52.63,50.9307,51.75,618280,0
+ELF.US,D,20221116,000000,52.43,53.355,51.6,52.92,608390,0
+ELF.US,D,20221117,000000,52.75,53.68,52.24,52.71,749205,0
+ELF.US,D,20221118,000000,53.55,55.43,53,54.91,806382,0
+ELF.US,D,20221121,000000,55.09,55.71,54.02,54.42,663240,0
+ELF.US,D,20221122,000000,54.68,55.04,52.8,54.3,764528,0
+ELF.US,D,20221123,000000,54.46,55.8799,54.22,54.92,415595,0
+ELF.US,D,20221125,000000,54.75,55.7,54.52,55.51,175326,0
+ELF.US,D,20221128,000000,55.37,56.925,55.22,55.48,536545,0
+ELF.US,D,20221129,000000,55.29,55.49,53.5417,53.68,884015,0
+ELF.US,D,20221130,000000,53.67,55.275,53.38,54.96,840747,0
+ELF.US,D,20221201,000000,54.88,55.9027,54.505,55.4,657080,0
+ELF.US,D,20221202,000000,55.05,55.57,54.7,55.26,734680,0
+ELF.US,D,20221205,000000,54.57,55.05,53.68,53.93,760189,0
+ELF.US,D,20221206,000000,54.03,55.66,53.98,54.81,820516,0
+ELF.US,D,20221207,000000,54.58,54.95,54.1,54.5,504806,0
+ELF.US,D,20221208,000000,54.92,55.64,54.42,55.07,550816,0
+ELF.US,D,20221209,000000,54.64,55.02,53.78,53.82,443642,0
+ELF.US,D,20221212,000000,53.83,54.67,52.37,54.59,570584,0
+ELF.US,D,20221213,000000,56.1,56.623,54.75,55.81,723552,0
+ELF.US,D,20221214,000000,55.81,56.7868,55.19,56.31,461527,0
+ELF.US,D,20221215,000000,55.41,56.09,55.14,55.5,493578,0
+ELF.US,D,20221216,000000,54.86,55.68,54.21,54.95,774561,0
+ELF.US,D,20221219,000000,54.99,55.1575,52.88,52.97,543170,0
+ELF.US,D,20221220,000000,52.8,53.9,52.3403,53.78,608333,0
+ELF.US,D,20221221,000000,54.43,55.13,54.16,54.64,326890,0
+ELF.US,D,20221222,000000,54.13,55.3181,53.755,55.02,374491,0
+ELF.US,D,20221223,000000,54.85,54.93,54.2,54.48,236686,0
+ELF.US,D,20221227,000000,54.48,55.95,54.3284,55.48,393155,0
+ELF.US,D,20221228,000000,55.38,55.6561,54.75,55.59,414040,0
+ELF.US,D,20221229,000000,56,56.518,55.01,55.68,550378,0
+ELF.US,D,20221230,000000,55.32,55.46,54.57,55.3,401852,0
+ELF.US,D,20230103,000000,56.17,56.96,54.9,55.34,614442,0
+ELF.US,D,20230104,000000,55.06,57,55.06,55.97,565611,0
+ELF.US,D,20230105,000000,55.86,56.4546,55,55.61,815937,0
+ELF.US,D,20230106,000000,56.04,58.76,55.903,58.05,1604405,0
+ELF.US,D,20230109,000000,57.95,58.49,55.6,55.76,1949595,0
+ELF.US,D,20230110,000000,55.5,55.69,51.05,51.15,2456311,0
+ELF.US,D,20230111,000000,51.01,51.29,48.4635,49.2,2353231,0
+ELF.US,D,20230112,000000,49.24,50.62,48.1,49.99,1278365,0
+ELF.US,D,20230113,000000,50.59,53.25,50.205,52.75,1121494,0
+ELF.US,D,20230117,000000,52.66,54.1,52.55,53.62,687792,0
+ELF.US,D,20230118,000000,54.11,54.7,53.0001,53.64,579593,0
+ELF.US,D,20230119,000000,53.63,54.3,52.56,52.66,482502,0
+ELF.US,D,20230120,000000,53.14,54.175,52.6301,54.17,442831,0
+ELF.US,D,20230123,000000,54.09,54.92,53.67,54,738720,0
+ELF.US,D,20230124,000000,53.43,55.47,52.87,55.15,764829,0
+ELF.US,D,20230125,000000,54.75,56.345,54.75,56.3,461448,0
+ELF.US,D,20230126,000000,56.86,57.93,56.65,57.91,584007,0
+ELF.US,D,20230127,000000,57.88,58.21,56.48,56.66,492470,0
+ELF.US,D,20230130,000000,56.75,58.14,56.69,57.08,606249,0
+ELF.US,D,20230131,000000,57.27,58.15,56.66,57.55,558577,0
+ELF.US,D,20230201,000000,57.39,58.58,56.5,58.51,1020410,0
+ELF.US,D,20230202,000000,69.26,69.2994,62.35,67.29,3590091,0
+ELF.US,D,20230203,000000,67.25,71.62,67,69.74,1825807,0
+ELF.US,D,20230206,000000,69.54,70.5525,67.4,68.67,1007952,0
+ELF.US,D,20230207,000000,68.45,72.2,68.45,72.03,1247947,0
+ELF.US,D,20230208,000000,71.81,72.15,70.45,71.57,777982,0
+ELF.US,D,20230209,000000,72.62,73,71.55,72.82,697502,0
+ELF.US,D,20230210,000000,71.91,72.85,71.24,71.32,560921,0
+ELF.US,D,20230213,000000,71.6,73.84,71.41,73.44,588382,0
+ELF.US,D,20230214,000000,73,75.41,72.66,73.77,621226,0
+ELF.US,D,20230215,000000,73.25,74.98,72.77,74.63,456397,0
+ELF.US,D,20230216,000000,74.12,75.12,73.605,74,436261,0
+ELF.US,D,20230217,000000,73.82,74.3699,73.015,73.65,636364,0
+ELF.US,D,20230221,000000,72.67,73.72,71.72,73.19,709853,0
+ELF.US,D,20230222,000000,73.64,73.64,71.93,73.12,608079,0
+ELF.US,D,20230223,000000,72.92,74.12,72.92,73.75,531251,0
+ELF.US,D,20230224,000000,72.75,73.835,72.25,73.34,454402,0
+ELF.US,D,20230227,000000,73.66,74.43,73.1801,74.07,866794,0
+ELF.US,D,20230228,000000,73.68,75.77,73.54,74.75,914127,0
+ELF.US,D,20230301,000000,75.07,75.42,73.45,74.19,570856,0
+ELF.US,D,20230302,000000,72.84,75.78,71.64,75.22,954497,0
+ELF.US,D,20230303,000000,75.45,76.01,74.52,75.19,1076940,0
+ELF.US,D,20230306,000000,74.84,74.84,71.05,72.08,1947008,0
+ELF.US,D,20230307,000000,71,74.089,70.25,73.7,1569945,0
+ELF.US,D,20230308,000000,73.7,74.39,73.31,74.01,743766,0
+ELF.US,D,20230309,000000,74.05,74.3004,70.64,71.13,1309704,0
+ELF.US,D,20230310,000000,71,71.3,69.56,69.57,1143643,0
+ELF.US,D,20230313,000000,68.36,70.3528,67.59,69.58,1586562,0
+ELF.US,D,20230314,000000,71.34,72.6,70.64,72.02,767434,0
+ELF.US,D,20230315,000000,71.67,73.77,71.03,73.33,1034368,0
+ELF.US,D,20230316,000000,73.11,74.44,71.94,74.32,805993,0
+ELF.US,D,20230317,000000,73.88,74.32,72.28,72.47,1227917,0
+ELF.US,D,20230320,000000,73.07,74.98,72.6301,74.51,661006,0
+ELF.US,D,20230321,000000,75,75.78,73.08,74.31,1008095,0
+ELF.US,D,20230322,000000,74.22,74.7,73.08,73.11,508722,0
+ELF.US,D,20230323,000000,74.63,76.18,73.87,75.19,702421,0
+ELF.US,D,20230324,000000,75.49,79.1229,75.354,78.48,1391060,0
+ELF.US,D,20230327,000000,78.53,79.88,77.36,79.31,782914,0
+ELF.US,D,20230328,000000,79.39,80.47,78.7098,79.71,724593,0
+ELF.US,D,20230329,000000,80.4,81.63,79.355,80.42,978063,0
+ELF.US,D,20230330,000000,80.07,81,78.62,78.92,691405,0
+ELF.US,D,20230331,000000,80.75,83.94,80.535,82.35,1399806,0
+ELF.US,D,20230403,000000,81.84,83.72,80.95,83.29,841056,0
+ELF.US,D,20230404,000000,83.19,83.8099,81.96,82.42,508042,0
+ELF.US,D,20230405,000000,82.16,82.16,78.8897,80.38,803350,0
+ELF.US,D,20230406,000000,80.44,81.39,79.62,81.35,447996,0
+ELF.US,D,20230410,000000,81.28,84.4232,81.01,84.03,1014140,0
+ELF.US,D,20230411,000000,84.14,85.6,83.8609,84.16,753086,0
+ELF.US,D,20230412,000000,84.17,86.17,83.9,85.61,917375,0
+ELF.US,D,20230413,000000,86.1,87.59,85.09,87.13,733499,0
+ELF.US,D,20230414,000000,87.33,90.43,87.3,90.14,1076306,0
+ELF.US,D,20230417,000000,90.05,91.53,89.73,90.74,990867,0
+ELF.US,D,20230418,000000,91.55,94.03,91.4,92.58,944153,0
+ELF.US,D,20230419,000000,93.01,94.69,92.37,93.03,992163,0
+ELF.US,D,20230420,000000,93.49,96.62,93.2506,95.33,1025855,0
+ELF.US,D,20230421,000000,95.68,96.85,94.39,96.68,987625,0
+ELF.US,D,20230424,000000,96.61,97.03,93.86,94.84,1265873,0
+ELF.US,D,20230425,000000,94.3,94.83,92.0669,92.39,1049229,0
+ELF.US,D,20230426,000000,92.59,93.93,92.064,93.85,717637,0
+ELF.US,D,20230427,000000,93.68,94.34,91.16,92.85,869940,0
+ELF.US,D,20230428,000000,92.35,93.05,91.67,92.76,659735,0
+ELF.US,D,20230501,000000,93.2,94.87,92.03,92.72,825321,0
+ELF.US,D,20230502,000000,93.1,93.19,91.2,91.74,588080,0
+ELF.US,D,20230503,000000,88,93.75,87.01,92.47,1302226,0
+ELF.US,D,20230504,000000,92.41,92.88,88.97,89.42,863088,0
+ELF.US,D,20230505,000000,89.5,90,87.47,88.39,1112432,0
+ELF.US,D,20230508,000000,88.93,90.6489,88.39,90.01,702268,0
+ELF.US,D,20230509,000000,90.1,90.2,86.24,86.55,1033375,0
+ELF.US,D,20230510,000000,87.05,88.9926,86.525,88.47,554391,0
+ELF.US,D,20230511,000000,88.5,90.06,87.73,89.57,540367,0
+ELF.US,D,20230512,000000,89.8,91.64,89.62,90.29,956802,0
+ELF.US,D,20230515,000000,90.29,92.96,90.22,91.56,835872,0
+ELF.US,D,20230516,000000,91.1,91.205,89.02,89.07,763061,0
+ELF.US,D,20230517,000000,88.77,90.51,86.88,90.14,768956,0
+ELF.US,D,20230518,000000,90.33,91.6299,89.8,90.61,771857,0
+ELF.US,D,20230519,000000,90.94,91,89,89.81,665520,0
+ELF.US,D,20230522,000000,89.62,90.09,85.65,85.95,1282210,0
+ELF.US,D,20230523,000000,85.55,86.67,84.65,85.01,988190,0
+ELF.US,D,20230524,000000,84.39,86.71,83.8,86.45,2039532,0
+ELF.US,D,20230525,000000,95.7,104.31,94.5317,104.15,4106908,0
+ELF.US,D,20230526,000000,103.33,104.09,100.23,101.28,1701588,0
+ELF.US,D,20230530,000000,102.26,107.15,102.26,104.93,1389103,0
+ELF.US,D,20230531,000000,104.61,105.44,101.37,104.02,1276000,0
+ELF.US,D,20230601,000000,104.71,106.83,104.398,106.54,917427,0
+ELF.US,D,20230602,000000,103.24,106.25,102.9,105.19,1356803,0
+ELF.US,D,20230605,000000,103.25,106.38,103.25,105.11,692152,0
+ELF.US,D,20230606,000000,104.63,107.7347,104.41,106.99,794195,0
+ELF.US,D,20230607,000000,106.72,108.43,103.42,103.48,943373,0
+ELF.US,D,20230608,000000,103.58,106.57,103.5,106.2,709611,0
+ELF.US,D,20230609,000000,106.23,106.66,104.22,104.51,714881,0
+ELF.US,D,20230612,000000,106.98,108.45,105.4,105.44,740078,0
+ELF.US,D,20230613,000000,105.26,105.26,100.52,102.51,1308534,0
+ELF.US,D,20230614,000000,102.13,103.91,100.24,101.93,790201,0
+ELF.US,D,20230615,000000,102.28,105.11,102.28,105.1,731264,0
+ELF.US,D,20230616,000000,106.81,106.92,103.01,104.08,1508073,0
+ELF.US,D,20230620,000000,105.54,109.05,105.01,107.19,1186721,0
+ELF.US,D,20230621,000000,107,113.38,106.39,111.47,1854807,0
+ELF.US,D,20230622,000000,110.92,113.3299,110.24,112.81,1356477,0
+ELF.US,D,20230623,000000,111.94,112.44,108.43,108.45,1072407,0
+ELF.US,D,20230626,000000,108.27,110.3888,105.6,107.41,831562,0
+ELF.US,D,20230627,000000,108,110.75,107.16,110.09,960650,0
+ELF.US,D,20230628,000000,109.65,113.43,109.42,110.56,993203,0
+ELF.US,D,20230629,000000,110.53,114.3,110.53,112.5,871308,0
+ELF.US,D,20230630,000000,113.87,115.79,113.09,114.23,2545469,0
+ELF.US,D,20230703,000000,114.76,114.955,112.6401,113.25,340523,0
+ELF.US,D,20230705,000000,113.64,114.95,112.62,114.37,1336748,0
+ELF.US,D,20230706,000000,113.54,114.02,110.7701,111.1,829924,0
+ELF.US,D,20230707,000000,111.1,112.66,109.51,110,934733,0
+ELF.US,D,20230710,000000,110.35,113.3,110.35,112.34,783297,0
+ELF.US,D,20230711,000000,112.62,114.26,111.4201,113.49,753948,0
+ELF.US,D,20230712,000000,114,115.28,112.685,114.44,727395,0
+ELF.US,D,20230713,000000,114.79,116.84,113.51,115.61,653352,0
+ELF.US,D,20230714,000000,115.85,116.7899,115.09,115.6,615201,0
+ELF.US,D,20230717,000000,115.44,118.68,115.25,118.66,771759,0
+ELF.US,D,20230718,000000,118.01,120.61,117.32,119.51,761694,0
+ELF.US,D,20230719,000000,119.5,119.7,113.45,113.63,1268860,0
+ELF.US,D,20230720,000000,113.04,114.55,110.55,113.72,761515,0
+ELF.US,D,20230721,000000,114.8,116.23,110.18,111.62,906699,0
+ELF.US,D,20230724,000000,111.62,111.62,108.01,109.36,917306,0
+ELF.US,D,20230725,000000,109.67,115.16,109.67,114.1,1577006,0
+ELF.US,D,20230726,000000,113.36,114.05,111.61,113.07,722551,0
+ELF.US,D,20230727,000000,114,114.25,110.92,111.49,890822,0
+ELF.US,D,20230728,000000,113.23,116.97,112.41,115.94,1205257,0
+ELF.US,D,20230731,000000,116,117.56,115.01,116.72,1039056,0
+ELF.US,D,20230801,000000,116,117.68,114.66,116.5,1971189,0
+ELF.US,D,20230802,000000,134.6,137.48,132,133.19,4264165,0
+ELF.US,D,20230803,000000,133.2,134.33,130,132.06,1545247,0
+ELF.US,D,20230804,000000,133.07,133.56,126.32,128.15,1472701,0
+ELF.US,D,20230807,000000,129.49,131.794,128.3902,130.9,1093319,0
+ELF.US,D,20230808,000000,130.27,131.96,129.4531,131.53,726185,0
+ELF.US,D,20230809,000000,130.81,131.3,128.875,130.96,857465,0
+ELF.US,D,20230810,000000,131.57,134.25,130.85,133.22,1116322,0
+ELF.US,D,20230811,000000,132.93,135.31,131.76,132.46,979372,0
+ELF.US,D,20230814,000000,133.75,134.39,132.22,134.16,846145,0
+ELF.US,D,20230815,000000,133.69,134.46,131.298,132.33,713044,0
+ELF.US,D,20230816,000000,132.59,132.65,129.5,129.51,931292,0
+ELF.US,D,20230817,000000,129.38,129.84,117.29,117.34,1964337,0
+ELF.US,D,20230818,000000,116.13,119.37,114.2983,118.04,1583366,0
+ELF.US,D,20230821,000000,118.85,120.645,116.38,119.35,989522,0
+ELF.US,D,20230822,000000,119.9,121.16,117.635,118.42,823574,0
+ELF.US,D,20230823,000000,118.9,126.769,118.31,124.83,1262065,0
+ELF.US,D,20230824,000000,125.12,125.4254,119.3,119.7,837211,0
+ELF.US,D,20230825,000000,120.38,121.42,118.16,120.68,597700,0
+ELF.US,D,20230828,000000,120.64,125.63,120.64,122.63,706606,0
+ELF.US,D,20230829,000000,126.13,134.93,124,133.63,2072434,0
+ELF.US,D,20230830,000000,135.15,139.75,134.1763,136.69,1572812,0
+ELF.US,D,20230831,000000,136.6,139.85,135.51,138.71,915262,0
+ELF.US,D,20230901,000000,139.1,139.67,136.0031,136.97,898116,0
+ELF.US,D,20230905,000000,136.87,138.34,134.81,136.25,910181,0
+ELF.US,D,20230906,000000,135.94,137.0846,132.94,133.78,749308,0
+ELF.US,D,20230907,000000,132.32,138.29,132.05,137.85,946670,0
+ELF.US,D,20230908,000000,136.54,138.12,134.95,136.04,657216,0
+ELF.US,D,20230911,000000,137.42,138.199,134.0256,135.45,584991,0
+ELF.US,D,20230912,000000,134.07,136.2263,132.72,133.83,832447,0
+ELF.US,D,20230913,000000,133,134.3181,130.69,131.99,810217,0
+ELF.US,D,20230914,000000,132.4,134.1,129.78,130.18,719198,0
+ELF.US,D,20230915,000000,130.19,130.56,121.76,125.77,2675002,0
+ELF.US,D,20230918,000000,124.75,125.7,121.53,123,1030151,0
+ELF.US,D,20230919,000000,122.29,122.49,110.73,112.48,2842655,0
+ELF.US,D,20230920,000000,113,113.31,105.54,105.65,2242197,0
+ELF.US,D,20230921,000000,104.08,106.375,100.5,106.01,3322521,0
+ELF.US,D,20230922,000000,107.13,108.5,104.63,105.16,1883956,0
+ELF.US,D,20230925,000000,104.16,108.59,103.44,106.8,1425626,0
+ELF.US,D,20230926,000000,104.67,110.62,103.8031,109.29,1948106,0
+ELF.US,D,20230927,000000,110.84,112.25,108.51,110.36,1701864,0
+ELF.US,D,20230928,000000,111,113.95,110.62,112.08,1263338,0
+ELF.US,D,20230929,000000,113.46,114.08,109.36,109.83,1047434,0
+ELF.US,D,20231002,000000,110.35,110.35,107.91,108.21,917463,0
+ELF.US,D,20231003,000000,107,107.12,96.67,99.11,2732072,0
+ELF.US,D,20231004,000000,100.01,100.24,96.35,99.48,1197069,0
+ELF.US,D,20231005,000000,97.52,98.3,95.625,96.55,1001808,0
+ELF.US,D,20231006,000000,100.32,102.05,98.44,99.93,1550500,0
+ELF.US,D,20231009,000000,98.76,101.82,98.44,100.26,877778,0
+ELF.US,D,20231010,000000,100.18,104.078,99.235,101.82,1318785,0
+ELF.US,D,20231011,000000,102.32,105.62,102.2247,105.1,1275025,0
+ELF.US,D,20231012,000000,105.1,105.3299,100.3,100.79,983350,0
+ELF.US,D,20231013,000000,100.64,101.56,98.58,101.39,894150,0
+ELF.US,D,20231016,000000,102.59,104.17,100.06,103.7,1056245,0
+ELF.US,D,20231017,000000,103.4,109.45,102.6,108.72,2100175,0
+ELF.US,D,20231018,000000,108.11,108.65,106.02,106.36,1241653,0
+ELF.US,D,20231019,000000,107.09,107.72,103.54,104.72,991375,0
+ELF.US,D,20231020,000000,105.04,105.04,101.11,101.88,1231921,0
+ELF.US,D,20231023,000000,103.58,107.9093,101.21,105.52,1362537,0
+ELF.US,D,20231024,000000,106.91,112.47,106.91,110.23,1139940,0
+ELF.US,D,20231025,000000,109.9,110.69,107.065,108.44,808704,0
+ELF.US,D,20231026,000000,109.39,109.5968,102.31,102.96,1031586,0
+ELF.US,D,20231027,000000,102.95,104,101.01,102.24,958876,0
+ELF.US,D,20231030,000000,103.04,104.4,101.01,103.15,836210,0
+ELF.US,D,20231031,000000,101.63,101.63,88.47,92.63,4253540,0
+ELF.US,D,20231101,000000,91.48,94.55,89.5033,94.54,2703254,0
+ELF.US,D,20231102,000000,105.584,109,90.34,98.01,5094130,0
+ELF.US,D,20231103,000000,99.55,100.45,93.12,96.15,2809944,0
+ELF.US,D,20231106,000000,97.66,102.75,95.52,101.68,1985721,0
+ELF.US,D,20231107,000000,101.39,103.24,98.2,102.01,1548209,0
+ELF.US,D,20231108,000000,101.56,102.79,97.63,98.14,1720507,0
+ELF.US,D,20231109,000000,97.62,101.99,95.77,99.45,1726161,0
+ELF.US,D,20231110,000000,98.98,99.4854,92.16,95.09,2634113,0
+ELF.US,D,20231113,000000,94.98,97.75,93.55,97.28,1140210,0
+ELF.US,D,20231114,000000,101,107.53,100.04,106.21,1840157,0
+ELF.US,D,20231115,000000,106.8,114.42,106.76,113.21,2272540,0
+ELF.US,D,20231116,000000,110.16,113.63,108.94,111.88,1306311,0
+ELF.US,D,20231117,000000,112.75,117.129,111.0001,112.85,2331459,0
+ELF.US,D,20231120,000000,111.87,112.315,108.3001,111.13,1532586,0
+ELF.US,D,20231121,000000,111,113.43,110.9618,111.71,960752,0
+ELF.US,D,20231122,000000,112.11,116.37,112.01,113.76,770973,0
+ELF.US,D,20231124,000000,114.09,115.385,113.06,114.38,406093,0
+ELF.US,D,20231127,000000,115.31,121.01,115,117.44,1542381,0
+ELF.US,D,20231128,000000,117.07,121.265,116.59,118.19,1402585,0
+ELF.US,D,20231129,000000,119.2,120.44,117.6258,118.89,1126922,0
+ELF.US,D,20231130,000000,119.72,121.75,117.01,118.09,1250330,0
+ELF.US,D,20231201,000000,119.99,124.3112,119.1,122.44,1400856,0
+ELF.US,D,20231204,000000,121.8,127.33,121.8,126.59,1636222,0
+ELF.US,D,20231205,000000,123.89,126.45,122.51,125.86,999678,0
+ELF.US,D,20231206,000000,125.69,128.895,125.47,125.49,905357,0
+ELF.US,D,20231207,000000,125.55,127.63,125.17,126.9,725907,0
+ELF.US,D,20231208,000000,127.32,128.34,124.28,127.27,775998,0
+ELF.US,D,20231211,000000,127.94,128.8837,125.205,128.61,873408,0
+ELF.US,D,20231212,000000,129.37,131.15,126.05,131.07,1262622,0
+ELF.US,D,20231213,000000,132.01,142.1,131.98,141.79,2308480,0
+ELF.US,D,20231214,000000,142.5,146.95,139.88,143.21,1986578,0
+ELF.US,D,20231215,000000,143.37,144.9099,140.73,144.37,1559041,0
+ELF.US,D,20231218,000000,145.53,148.08,144.39,147.78,1032980,0
+ELF.US,D,20231219,000000,149,152.6188,148.71,152.53,1096569,0
+ELF.US,D,20231220,000000,151.28,153.53,143.21,144.65,1203204,0
+ELF.US,D,20231221,000000,147.57,149.94,143.76,145.2,858664,0
+ELF.US,D,20231222,000000,144.95,145.38,140.08,143.84,1061756,0
+ELF.US,D,20231226,000000,144.26,145.12,142.3,143.74,666648,0
+ELF.US,D,20231227,000000,143.92,144.342,141.6101,144.05,607193,0
+ELF.US,D,20231228,000000,143.68,147.32,143.03,145.11,637781,0
+ELF.US,D,20231229,000000,144.99,146.315,143.75,144.34,642779,0
+ELF.US,D,20240102,000000,141.59,141.82,131.5,139.66,1732766,0
+ELF.US,D,20240103,000000,138.01,138.65,131.77,132.16,996885,0
+ELF.US,D,20240104,000000,132.1,139,131.55,137.27,821911,0
+ELF.US,D,20240105,000000,135.95,142.75,135.14,138.02,1019484,0
+ELF.US,D,20240108,000000,139.3,152.5968,139.109,150.65,1654505,0
+ELF.US,D,20240109,000000,149.25,155.9016,148.51,154.68,1138240,0
+ELF.US,D,20240110,000000,154.67,156.41,151.5962,155.63,972335,0
+ELF.US,D,20240111,000000,157.9,160.21,153.51,159.07,1120841,0
+ELF.US,D,20240112,000000,159.66,161.06,157.47,157.61,704862,0
+ELF.US,D,20240116,000000,157.74,164.71,156.27,163.93,1154894,0
+ELF.US,D,20240117,000000,161.56,163.2599,158.81,163.1,1000138,0
+ELF.US,D,20240118,000000,160.52,161.57,151.24,156.38,2588920,0
+ELF.US,D,20240119,000000,161.17,161.17,153.5,157.79,1721556,0
+ELF.US,D,20240122,000000,153.22,154.27,143.09,153.86,11977091,0
+ELF.US,D,20240123,000000,155.62,158.02,153.36,156.18,1009094,0
+ELF.US,D,20240124,000000,158.64,159,154.55,154.87,782281,0
+ELF.US,D,20240125,000000,157.46,159.9877,154.23,156.55,926835,0
+ELF.US,D,20240126,000000,159.55,159.55,155.83,157.14,591586,0
+ELF.US,D,20240129,000000,157.88,159,152.15,158.84,1252571,0
+ELF.US,D,20240130,000000,157.04,161.17,156.68,161.01,1197675,0
+ELF.US,D,20240131,000000,159.73,163.57,158.35,159.53,1053250,0
+ELF.US,D,20240201,000000,161.5,162.7894,158.935,162.5,802925,0
+ELF.US,D,20240202,000000,161.96,170.33,160.67,169.76,1093826,0
+ELF.US,D,20240205,000000,172.59,174.3216,161.04,169.74,1906905,0
+ELF.US,D,20240206,000000,169.73,174.65,168.58,173.32,2509431,0
+ELF.US,D,20240207,000000,171.16,172.92,160.53,164.82,4177779,0
+ELF.US,D,20240208,000000,167.67,174.2,167.67,171.54,1911742,0
+ELF.US,D,20240209,000000,172.75,175.74,170.66,174.52,1517622,0
+ELF.US,D,20240212,000000,173.88,179.58,171.56,171.91,1404668,0
+ELF.US,D,20240213,000000,165,172.84,163.81,167.86,1342812,0
+ELF.US,D,20240214,000000,170.55,172.03,165.05,166.78,1199880,0
+ELF.US,D,20240215,000000,168,175.54,168,175.26,1256670,0
+ELF.US,D,20240216,000000,175.47,177.17,172.22,173.98,857695,0
+ELF.US,D,20240220,000000,173,175.13,168.78,171.37,959343,0
+ELF.US,D,20240221,000000,170.14,176.266,170.0101,172.33,732373,0
+ELF.US,D,20240222,000000,176.59,183.6162,176.242,182.37,1163429,0
+ELF.US,D,20240223,000000,182,186.96,179.5019,185.94,1201916,0
+ELF.US,D,20240226,000000,188.18,200.49,188,199.61,1602019,0
+ELF.US,D,20240227,000000,200.91,204.72,197.7073,202,1504085,0
+ELF.US,D,20240228,000000,200.36,206.6,199.414,204.75,1271911,0
+ELF.US,D,20240229,000000,206,209.97,203.59,208.53,1213651,0
+ELF.US,D,20240301,000000,210,217.7072,207.6,217.4,1314236,0
+ELF.US,D,20240304,000000,219.97,221.8299,205.63,208.96,1901032,0
+ELF.US,D,20240305,000000,206.07,206.5,192.53,201.62,2488741,0
+ELF.US,D,20240306,000000,207.44,212.895,206.54,207.01,1296159,0
+ELF.US,D,20240307,000000,207.73,212.1,207.08,209.93,755918,0
+ELF.US,D,20240308,000000,210.73,213.84,200.75,200.91,1480561,0
+ELF.US,D,20240311,000000,199.06,199.3,192.68,193.98,1366244,0
+ELF.US,D,20240312,000000,195.25,206.57,194.13,205.31,1180087,0
+ELF.US,D,20240313,000000,204.99,209.72,203.646,206.42,827282,0
+ELF.US,D,20240314,000000,206.91,207.8128,198.24,200.29,794794,0
+ELF.US,D,20240315,000000,198.36,201.5123,194.84,199.37,1655553,0
+ELF.US,D,20240318,000000,202,206.41,195.64,196.86,1178656,0
+ELF.US,D,20240319,000000,194.5,195.235,187.13,190.67,1495658,0
+ELF.US,D,20240320,000000,190.77,201.41,187.67,200.54,1100799,0
+ELF.US,D,20240321,000000,203.42,209.36,196.72,207.31,1363168,0
+ELF.US,D,20240322,000000,207,209.7,202.19,205.6,991485,0
+ELF.US,D,20240325,000000,204.35,207.0083,199.4,200.04,1124558,0
+ELF.US,D,20240326,000000,202.46,206.03,197.63,197.82,864976,0
+ELF.US,D,20240327,000000,199.55,200.05,192.92,196.25,923472,0
+ELF.US,D,20240328,000000,197.37,200.65,193.9,196.03,957685,0
+ELF.US,D,20240401,000000,195.99,196.3605,187.05,191.97,1706092,0
+ELF.US,D,20240402,000000,185.44,186.46,181.21,185.93,1706299,0
+ELF.US,D,20240403,000000,174.96,179.75,163.34,163.77,4094821,0
+ELF.US,D,20240404,000000,165.9,169.9,162.29,162.53,2345315,0
+ELF.US,D,20240405,000000,163.34,165.33,160.6132,161.38,2635659,0
+ELF.US,D,20240408,000000,161.54,168.7899,161.54,165.66,1336541,0
+ELF.US,D,20240409,000000,168.5,170.9,165.82,170.15,1956148,0
+ELF.US,D,20240410,000000,168.49,174.42,166.4,167.18,1658617,0
+ELF.US,D,20240411,000000,168.3,171.6,166.142,167.22,1155665,0
+ELF.US,D,20240412,000000,165,168.07,161.77,162.91,1234974,0
+ELF.US,D,20240415,000000,165.16,167.9391,162.7,163.4,1161115,0
+ELF.US,D,20240416,000000,163,167.4,162.6101,165.68,1146062,0
+ELF.US,D,20240417,000000,169.75,173.65,163.6,166.26,1729614,0
+ELF.US,D,20240418,000000,163.98,172.09,162.64,167.51,2232468,0
+ELF.US,D,20240419,000000,165.81,165.88,154.42,156.8,2666458,0
+ELF.US,D,20240422,000000,155.15,162.5299,153.72,161.46,1560015,0
+ELF.US,D,20240423,000000,164.48,178.13,163.1,176.99,2511379,0
+ELF.US,D,20240424,000000,177.51,181.97,172.6986,176.98,2516143,0
+ELF.US,D,20240425,000000,173.44,178.9599,169.5,176.03,2059547,0
+ELF.US,D,20240426,000000,176.72,179.74,172,179.63,1512347,0
+ELF.US,D,20240429,000000,180.37,182.73,170.68,171.86,1526093,0
+ELF.US,D,20240430,000000,171.01,172.22,162.23,162.53,1701336,0
+ELF.US,D,20240501,000000,161.56,162.58,154.5,158.52,1591777,0
+ELF.US,D,20240502,000000,161.2,161.2396,156.27,160.53,1153312,0
+ELF.US,D,20240503,000000,162.98,164.9,158.79,160.12,1024844,0
+ELF.US,D,20240506,000000,162.36,166.29,161.44,164.69,914784,0
+ELF.US,D,20240507,000000,161.84,165.76,160.29,163.61,893610,0
+ELF.US,D,20240508,000000,162.47,164.68,159.63,161.38,803679,0
+ELF.US,D,20240509,000000,162.36,170.89,160.9075,170.43,1221029,0
+ELF.US,D,20240510,000000,171.45,171.51,162.26,164.09,1064640,0
+ELF.US,D,20240513,000000,165.3,165.7375,160.67,161.73,734328,0
+ELF.US,D,20240514,000000,162,163.62,158.09,161.55,1082438,0
+ELF.US,D,20240515,000000,166.49,169.765,164.33,168.32,1330692,0
+ELF.US,D,20240516,000000,167.5,168.62,162.25,162.26,1318649,0
+ELF.US,D,20240517,000000,163.33,164.98,157.66,158.45,1372445,0
+ELF.US,D,20240520,000000,157.05,158,150.4901,153.77,1873400,0
+ELF.US,D,20240521,000000,154.31,159.115,154.11,158.97,1339139,0
+ELF.US,D,20240522,000000,157.68,159.81,155.38,155.63,2871757,0
+ELF.US,D,20240523,000000,172.79,191.1599,169.68,184.77,7666929,0
+ELF.US,D,20240524,000000,185.51,197.85,184,191.42,2549381,0
+ELF.US,D,20240528,000000,192.8,193.64,183.61,193.24,1481303,0
+ELF.US,D,20240529,000000,191.39,191.99,183.42,183.77,1143488,0
+ELF.US,D,20240530,000000,183.6,187.3,181.75,182.4,1145793,0
+ELF.US,D,20240531,000000,185.2,187.41,177.99,186.91,1432347,0
+ELF.US,D,20240603,000000,188.01,202.58,188.01,196.45,1838996,0
+ELF.US,D,20240604,000000,198.17,198.49,189.42,189.74,1054704,0
+ELF.US,D,20240605,000000,189.415,189.415,181.5101,184.73,1438898,0
+ELF.US,D,20240606,000000,185.23,187.34,182.48,183.51,1021813,0
+ELF.US,D,20240607,000000,184.69,184.69,177.09,177.63,917084,0
+ELF.US,D,20240610,000000,174.19,182.62,173.1,182.48,950273,0
+ELF.US,D,20240611,000000,182.43,191,178.4201,189.58,1593353,0
+ELF.US,D,20240612,000000,192.57,202.47,192.2301,197.32,1486489,0
+ELF.US,D,20240613,000000,199.73,202.2936,195.625,200.44,932506,0
+ELF.US,D,20240614,000000,200.38,200.5725,190.5,192.63,815117,0
+ELF.US,D,20240617,000000,191.31,198.0099,189.01,195.41,692242,0
+ELF.US,D,20240618,000000,199.91,214.61,199.12,213.73,1777476,0
+ELF.US,D,20240620,000000,213.93,214.79,205.7,209.23,1569221,0
+ELF.US,D,20240621,000000,208.17,209,203.06,205.91,1319563,0
+ELF.US,D,20240624,000000,202.72,215.94,202.69,204.19,1336798,0
+ELF.US,D,20240625,000000,204.26,211.54,201.2801,208.76,966572,0
+ELF.US,D,20240626,000000,206.2,213.48,203.8072,204.59,1271404,0
+ELF.US,D,20240627,000000,204.64,218.4999,202.65,218,1425463,0
+ELF.US,D,20240628,000000,213.6,215.99,207.1845,210.72,8234759,0
+ELF.US,D,20240701,000000,215.765,219.5199,200.84,204.16,1773118,0
+ELF.US,D,20240702,000000,202.57,206.91,200.16,204.23,904597,0
+ELF.US,D,20240703,000000,204.64,205.35,200.16,202.02,580348,0
+ELF.US,D,20240705,000000,201,204.07,197.58,200.24,894286,0
+ELF.US,D,20240708,000000,199,206.38,198.63,203.08,878947,0
+ELF.US,D,20240709,000000,203.15,210.38,202.01,206.42,1037167,0
+ELF.US,D,20240710,000000,208.05,211.2,196.37,199.46,1106435,0
+ELF.US,D,20240711,000000,202.58,210.85,201.03,208.92,1134344,0
+ELF.US,D,20240712,000000,211.98,219.77,209.39,210.9,1893829,0
+ELF.US,D,20240715,000000,210.01,210.88,193.07,194.19,2038434,0
+ELF.US,D,20240716,000000,195.26,195.26,185.21,189.02,2046018,0
+ELF.US,D,20240717,000000,185.29,185.52,170.55,170.7,1988390,0
+ELF.US,D,20240718,000000,178.5,179.94,168.02,170.94,1972089,0
+ELF.US,D,20240719,000000,171.05,177.98,170.15,177.52,1602258,0
+ELF.US,D,20240722,000000,177.53,178.6258,164.55,169.57,2618492,0
+ELF.US,D,20240723,000000,174.76,180.6585,172.42,177.43,1502789,0
+ELF.US,D,20240724,000000,172.86,176.36,171.7742,174.51,1143983,0
+ELF.US,D,20240725,000000,174.36,174.4599,165.16,170.35,1289364,0
+ELF.US,D,20240726,000000,175,183.33,173.815,182.82,1520551,0
+ELF.US,D,20240729,000000,183.78,184.91,171.37,172.57,1222258,0
+ELF.US,D,20240730,000000,172.75,175.96,166,170.29,1338628,0
+ELF.US,D,20240731,000000,175.48,176.68,168.98,172.58,949330,0
+ELF.US,D,20240801,000000,173.25,176.72,163.62,167.62,1257069,0
+ELF.US,D,20240802,000000,161.49,166.41,154.4,165.95,1797944,0
+ELF.US,D,20240805,000000,154.8,175.71,152.0247,175.65,2322264,0
+ELF.US,D,20240806,000000,181.23,186.75,175.65,183.74,1584004,0
+ELF.US,D,20240807,000000,187.16,190.38,180.2569,181.75,1395211,0
+ELF.US,D,20240808,000000,182.49,188.15,182.1,187.95,2592890,0
+ELF.US,D,20240809,000000,167.27,169,155.6,160.83,7408642,0
+ELF.US,D,20240812,000000,158.58,158.62,142.7,143.63,5162503,0
+ELF.US,D,20240813,000000,143.63,150.0899,142,148.64,2690712,0
+ELF.US,D,20240814,000000,147.83,150.27,143.26,145.43,1634652,0
+ELF.US,D,20240815,000000,151.4,157.949,150.6,155.54,2634750,0
+ELF.US,D,20240816,000000,154,159.29,153,159.2,2168942,0
+ELF.US,D,20240819,000000,162,172.247,160,160.09,2028974,0
+ELF.US,D,20240820,000000,159.8,162.19,156.3472,161.33,1487880,0
+ELF.US,D,20240821,000000,163.15,170.18,162.55,170.11,1621505,0
+ELF.US,D,20240822,000000,170.55,171.7,167.425,170.44,1230857,0
+ELF.US,D,20240823,000000,171.3,172.49,167.47,170.95,997452,0
+ELF.US,D,20240826,000000,162.34,162.34,152.84,156.09,3441409,0
+ELF.US,D,20240827,000000,155.01,155.18,148.789,151.28,1810055,0
+ELF.US,D,20240828,000000,156.24,159.2205,152.05,153.32,1559627,0
+ELF.US,D,20240829,000000,153.03,155.3299,149,150.07,1363776,0
+ELF.US,D,20240830,000000,151.3,151.95,146.47,149.79,1257229,0
+ELF.US,D,20240903,000000,147,147.45,137.955,140.23,2592370,0
+ELF.US,D,20240904,000000,138.37,140.43,134.7,137.32,1612732,0
+ELF.US,D,20240905,000000,136.24,137.98,134.9,135.69,1228141,0
+ELF.US,D,20240906,000000,136,136.9725,122.29,122.6,4259068,0
+ELF.US,D,20240909,000000,119.67,120.4089,112.9089,113.98,5486772,0
+ELF.US,D,20240910,000000,114.61,117.663,108.375,110.46,3924924,0
+ELF.US,D,20240911,000000,110.3,114.8498,108.232,114.08,2939963,0
+ELF.US,D,20240912,000000,113.4,116.18,110.64,114.67,2431171,0
+ELF.US,D,20240913,000000,114.36,122.9899,114.36,116.63,2785180,0
+ELF.US,D,20240916,000000,110,116.72,109.35,113.19,2762670,0
+ELF.US,D,20240917,000000,113.5,115.4999,112.26,112.43,1770505,0
+ELF.US,D,20240918,000000,112.43,118.48,112.43,114.65,2564657,0
+ELF.US,D,20240919,000000,117.51,120.7299,114.04,114.59,2445023,0
+ELF.US,D,20240920,000000,115.72,116.205,111.3,112.91,2980453,0
+ELF.US,D,20240923,000000,110.73,114.63,108.7716,111.83,2203305,0
+ELF.US,D,20240924,000000,113.75,115.7,110.46,111.42,2325634,0
+ELF.US,D,20240925,000000,111.66,112.8097,107.65,109.59,2842805,0
+ELF.US,D,20240926,000000,111.81,113.3522,110.25,111.37,2376200,0
+ELF.US,D,20240927,000000,112.3,115.23,111.22,112.56,2572562,0
+ELF.US,D,20240930,000000,114.5,116.5,108.02,109.03,3473815,0
+ELF.US,D,20241001,000000,109.02,110.48,104.72,105.97,2888538,0
+ELF.US,D,20241002,000000,105.51,107.025,105.08,105.62,1685826,0
+ELF.US,D,20241003,000000,104.69,106.15,103.3,105.18,1610865,0
+ELF.US,D,20241004,000000,107.2,108.6,105.81,105.89,1414554,0
+ELF.US,D,20241007,000000,105.01,105.37,100.1,101.51,2865965,0
+ELF.US,D,20241008,000000,101.51,104.0799,100.6939,104.01,1523134,0
+ELF.US,D,20241009,000000,104.67,108.22,104.41,105.41,2254024,0
+ELF.US,D,20241010,000000,104.77,107.9599,103,107.46,1796321,0
+ELF.US,D,20241011,000000,107.11,110.7099,106.38,109.72,2010159,0
+ELF.US,D,20241014,000000,111.25,116.59,110.5,115.43,2992862,0
+ELF.US,D,20241015,000000,113.88,114.99,106.8401,109.94,3228630,0
+ELF.US,D,20241016,000000,109.03,109.4899,105.45,107.08,2630015,0
+ELF.US,D,20241017,000000,107.5,108.2,105.37,107.94,1758073,0
+ELF.US,D,20241018,000000,108.4,109.58,106.86,108.2,1732376,0
+ELF.US,D,20241021,000000,113.11,116.41,111.81,112.51,3404796,0
+ELF.US,D,20241022,000000,110,111.57,104.51,106.63,2669683,0
+ELF.US,D,20241023,000000,105.91,106.53,103.59,105.57,1515103,0
+ELF.US,D,20241024,000000,105.92,107.8,104.65,107.2,1456573,0
+ELF.US,D,20241025,000000,107.2,110.5,106.39,110.38,1852327,0
+ELF.US,D,20241028,000000,111.49,113.045,109.79,110.06,1834212,0
+ELF.US,D,20241029,000000,109.24,114.61,107.87,113.27,2521421,0
+ELF.US,D,20241030,000000,112.14,113.88,109.01,109.22,1742360,0
+ELF.US,D,20241031,000000,106.26,107.8475,104.64,105.25,2032904,0
+ELF.US,D,20241101,000000,105.8,108.78,103.12,103.12,2458068,0
+ELF.US,D,20241104,000000,103.63,107.67,103.63,103.89,1861514,0
+ELF.US,D,20241105,000000,104.01,107.55,103.3,107.13,1751937,0
+ELF.US,D,20241106,000000,107,107.36,98.5,104.16,6604311,0
+ELF.US,D,20241107,000000,110.25,125.241,109.1232,116.07,9411215,0
+ELF.US,D,20241108,000000,117,120.33,114.27,120.2,3876923,0
+ELF.US,D,20241111,000000,125.715,134.56,125.715,134.15,4212512,0
+ELF.US,D,20241112,000000,131.1,133.88,126.63,131.33,2771307,0
+ELF.US,D,20241113,000000,132.5,132.52,122.175,122.96,2150808,0
+ELF.US,D,20241114,000000,123.1,125.45,120.8746,123.11,1319154,0
+ELF.US,D,20241115,000000,123.75,127.55,120.81,121.33,3169480,0
+ELF.US,D,20241118,000000,118,122.89,115.15,122.66,3183595,0
+ELF.US,D,20241119,000000,120.25,122.99,117.8,121.71,2454371,0
+ELF.US,D,20241120,000000,121.61,122.32,102.77,119,11724128,0
+ELF.US,D,20241121,000000,120.6,127.07,118.1,122.47,4224752,0
+ELF.US,D,20241122,000000,122.825,128.26,118.73,126.42,2367588,0
+ELF.US,D,20241125,000000,130,135.4299,128.87,129.93,3205609,0
+ELF.US,D,20241126,000000,128.955,131.63,124.27,124.29,2050268,0
+ELF.US,D,20241127,000000,126.26,129.75,125.6112,127.15,1169590,0
+ELF.US,D,20241129,000000,129.375,130.5,127.55,129.52,901877,0
+ELF.US,D,20241202,000000,129.21,131.27,121.52,130.71,2413548,0
+ELF.US,D,20241203,000000,131.325,131.58,126.6288,127.41,1165238,0
+ELF.US,D,20241204,000000,128.5,138.03,128.5,136.4,2202763,0
+ELF.US,D,20241205,000000,134.79,136.35,131.07,131.23,1222516,0
+ELF.US,D,20241206,000000,137.45,144.54,134.87,139.6,2656204,0
+ELF.US,D,20241209,000000,143,147.33,140.35,140.46,1941954,0
+ELF.US,D,20241210,000000,140.01,140.75,136.51,137.6,1235067,0
+ELF.US,D,20241211,000000,139.105,139.48,135,138.47,1036864,0
+ELF.US,D,20241212,000000,136.695,136.8,130.43,131.51,1536386,0
+ELF.US,D,20241213,000000,134.5,141.199,132.9,140.63,1565608,0
+ELF.US,D,20241216,000000,138.64,140.9,136.01,140.27,1930021,0
+ELF.US,D,20241217,000000,138.68,139.76,134.62,134.89,1093893,0
+ELF.US,D,20241218,000000,135.455,136.71,126.04,127.2,1334387,0
+ELF.US,D,20241219,000000,126.96,129.36,123.4909,129.09,1143212,0
+ELF.US,D,20241220,000000,126.61,132.07,125,128.66,2163256,0
+ELF.US,D,20241223,000000,129.215,131.22,127.2237,128.95,732985,0
+ELF.US,D,20241224,000000,129.7,132.3762,128.6067,131.91,495239,0
+ELF.US,D,20241226,000000,131.285,132.4,129.7,130.9,589405,0
+ELF.US,D,20241227,000000,130.8095,133.3,126.7368,127.76,855018,0
+ELF.US,D,20241230,000000,125.6766,129.005,124,127.11,926176,0
+ELF.US,D,20241231,000000,127.97,128.8,123.81,125.55,871013,0
+ELF.US,D,20250102,000000,126.8,127.7,122.95,122.99,1085399,0
+ELF.US,D,20250103,000000,123.725,125.79,122.89,125.39,963177,0
+ELF.US,D,20250106,000000,128.555,132.98,125.4195,125.73,1126209,0
+ELF.US,D,20250107,000000,128.98,133.33,126.455,127.74,1261351,0
+ELF.US,D,20250108,000000,126.13,127.93,124,127.6,1396502,0
+ELF.US,D,20250110,000000,124.84,128.99,123.89,124.89,1232470,0
+ELF.US,D,20250113,000000,126.235,132.39,124.36,132.12,1925616,0
+ELF.US,D,20250114,000000,133.1,136,131.215,131.48,995693,0
+ELF.US,D,20250115,000000,135.98,137.19,127.065,128.41,2341471,0
+ELF.US,D,20250116,000000,132.4,135.86,129.7302,133.91,1359429,0
+ELF.US,D,20250117,000000,135.615,136,126.9,126.95,1973713,0
+ELF.US,D,20250121,000000,126.34,127.98,118.18,118.49,3645796,0
+ELF.US,D,20250122,000000,119.16,119.16,114.812,116.69,1813009,0
+ELF.US,D,20250123,000000,116.035,119.075,115.32,118.38,1223996,0
+ELF.US,D,20250124,000000,119.1,120.19,110.2,110.55,2344445,0
+ELF.US,D,20250127,000000,108.8507,109.89,103.72,104.41,2628496,0
+ELF.US,D,20250128,000000,105.44,107.95,101.5,106.16,1746289,0
+ELF.US,D,20250129,000000,106,107.2499,104.59,105.96,1227165,0
+ELF.US,D,20250130,000000,107.03,108.3295,105.6,107.05,1567795,0
+ELF.US,D,20250131,000000,107.475,107.475,99.91,99.91,2937352,0
+ELF.US,D,20250203,000000,96,96.98,92.2,93.44,3250869,0
+ELF.US,D,20250204,000000,92.69,92.69,86.14,88.44,5603523,0
+ELF.US,D,20250205,000000,89.619,89.619,85.41,87.32,3272382,0
+ELF.US,D,20250206,000000,87.9,88.88,86.29,88.49,7251866,0
+ELF.US,D,20250207,000000,66.3,73.6299,63.5,71.13,23546499,0
+ELF.US,D,20250210,000000,70.9,73.86,69.04,73.86,7156583,0
+ELF.US,D,20250211,000000,73.125,77.31,71.25,76.94,4693970,0
+ELF.US,D,20250212,000000,74.905,76.4,72.5517,75.08,4009930,0
+ELF.US,D,20250213,000000,75.925,78.29,73.83,74.95,3471173,0
+ELF.US,D,20250214,000000,75.11,75.11,71.39,73,3055300,0
+ELF.US,D,20250218,000000,73.33,75.77,71.91,72.27,3578098,0
+ELF.US,D,20250219,000000,72.76,74.16,71.78,73.11,2163833,0
+ELF.US,D,20250220,000000,72.785,73.227,70.99,71.11,2861292,0
+ELF.US,D,20250221,000000,72.25,76.35,71.84,74.92,2960727,0
+ELF.US,D,20250224,000000,76.1,76.715,72.83,75.35,2583301,0
+ELF.US,D,20250225,000000,74.98,77.18,71.1,72.8,2541276,0
+ELF.US,D,20250226,000000,74.1,74.62,71.15,71.76,1504356,0
+ELF.US,D,20250227,000000,71.835,72.94,69.53,69.9,2539164,0
+ELF.US,D,20250228,000000,69.57,70.88,68.88,70.25,2153919,0
+ELF.US,D,20250303,000000,70.745,70.87,63.74,63.81,3061681,0
+ELF.US,D,20250304,000000,63.002,65.55,61.9,63.93,2994797,0
+ELF.US,D,20250305,000000,65.175,65.5897,63.47,64.67,2235032,0
+ELF.US,D,20250306,000000,63.675,66.01,63,64.42,1779365,0
+ELF.US,D,20250307,000000,64,70.9816,64,70.68,4074730,0
+ELF.US,D,20250310,000000,70.175,78,70,74.04,4783303,0
+ELF.US,D,20250311,000000,72.695,73.86,67.7723,69.52,2853877,0
+ELF.US,D,20250312,000000,69.455,69.81,65.625,68.21,2173189,0
+ELF.US,D,20250313,000000,68.015,68.74,62.93,62.97,2370843,0
+ELF.US,D,20250314,000000,65.585,68.52,64.31,68.18,2317058,0
+ELF.US,D,20250317,000000,66.93,67.7799,64.97,66.14,1872683,0
+ELF.US,D,20250318,000000,65.865,65.9925,62.41,63.62,2245697,0
+ELF.US,D,20250319,000000,63.55,65.68,62.55,63.63,2136586,0
+ELF.US,D,20250320,000000,63.49,64.21,62.4,62.41,2043846,0
+ELF.US,D,20250321,000000,61.64,63.32,60.351,62.85,2297422,0
+ELF.US,D,20250324,000000,64.15,65.375,63.74,64.87,1758532,0
+ELF.US,D,20250325,000000,64.97,66.87,63.75,65.1,1998225,0
+ELF.US,D,20250326,000000,65.14,65.695,63.335,64.44,1255869,0
+ELF.US,D,20250327,000000,64,66.29,63.51,65.16,1321910,0
+ELF.US,D,20250328,000000,64.4,67.7,63.94,64.83,2664512,0
+ELF.US,D,20250331,000000,62.8712,64.79,62.2441,62.79,2238710,0
+ELF.US,D,20250401,000000,64.285,66.125,62.94,64.25,1794437,0
+ELF.US,D,20250402,000000,63.1,68.99,63,67.89,3127505,0
+ELF.US,D,20250403,000000,62.91,62.95,54.375,55.02,6366757,0
+ELF.US,D,20250404,000000,53.08,55.5,49.9,54.93,5022919,0
+ELF.US,D,20250407,000000,51.1,58.7,50.26,53.88,3481748,0
+ELF.US,D,20250408,000000,55.8,56,50.05,51,3056816,0
+ELF.US,D,20250409,000000,51.25,57.17,50.81,55.74,6754276,0
+ELF.US,D,20250410,000000,54.5,55.3765,51.46,53.79,3281958,0
+ELF.US,D,20250411,000000,53,53.66,51.01,53.61,3528606,0
+ELF.US,D,20250414,000000,56.25,56.8,53.1401,53.46,2183604,0
+ELF.US,D,20250415,000000,53,53.9999,51.76,52.17,1618164,0
+ELF.US,D,20250416,000000,51.395,52.25,49.4,49.95,1992758,0
+ELF.US,D,20250417,000000,49.75,52.69,49.54,52.65,2241845,0
+ELF.US,D,20250421,000000,52.02,53.87,50.79,53.47,2294660,0
+ELF.US,D,20250422,000000,53.125,55.39,52.05,55.33,2601632,0
+ELF.US,D,20250423,000000,58.95,61.84,56.72,56.84,3018682,0
+ELF.US,D,20250424,000000,57.355,60.99,56.5,60.66,2644643,0
+ELF.US,D,20250425,000000,61.215,62.2,59.1141,61.15,2210965,0
+ELF.US,D,20250428,000000,61,62.9,60.6001,61.98,2392920,0
+ELF.US,D,20250429,000000,62.2921,62.3,61.01,62.17,1041859,0
+ELF.US,D,20250430,000000,60.815,62.11,60.2307,61.87,1498099,0
+ELF.US,D,20250501,000000,62.25,63,61.21,62.25,1892340,0
+ELF.US,D,20250502,000000,63.25,68.25,63.02,68.05,2588888,0
+ELF.US,D,20250505,000000,66.3742,68.81,66.3742,67.79,1721180,0
+ELF.US,D,20250506,000000,66.65,68.15,65.83,67.69,1438323,0
+ELF.US,D,20250507,000000,68.205,68.288,64.87,66.56,1721146,0
+ELF.US,D,20250508,000000,67.52,69.07,66.24,67.9,3601357,0
+ELF.US,D,20250509,000000,67.815,69.525,66.84,66.84,1564585,0
+ELF.US,D,20250512,000000,74.5,76.3,71.7606,74.07,3751543,0
+ELF.US,D,20250513,000000,75.24,78.57,75.24,78.21,3451778,0
+ELF.US,D,20250514,000000,78.98,79.8499,76.58,77.15,2545542,0
+ELF.US,D,20250515,000000,75.61,78.27,74.49,78.18,1478994,0
+ELF.US,D,20250516,000000,78.8,79.6,76.81,79.3,1751605,0
+ELF.US,D,20250519,000000,77.68,79.64,77.5136,79.57,1481509,0
+ELF.US,D,20250520,000000,79.25,81.7679,78.835,81.51,1838498,0
+ELF.US,D,20250521,000000,80.6,81.32,78.2,79.06,2373593,0
+ELF.US,D,20250522,000000,79.65,83.22,79.5201,82.78,1869062,0
+ELF.US,D,20250523,000000,80,84.395,79.26,83.93,2981634,0
+ELF.US,D,20250527,000000,85.74,92.01,84.67,91.72,4331452,0
+ELF.US,D,20250528,000000,91.445,92.955,90.41,90.5,6225705,0
+ELF.US,D,20250529,000000,108.87,120.81,108.58,111.84,16438228,0
+ELF.US,D,20250530,000000,112,115.97,110.65,112.49,5865495,0
+ELF.US,D,20250602,000000,112.97,115.4,109.88,113.77,3547835,0
+ELF.US,D,20250603,000000,114.99,115.5486,112.35,114.78,2291710,0
+ELF.US,D,20250604,000000,114.315,117.85,113.6826,117.24,2372624,0
+ELF.US,D,20250605,000000,117.58,118.72,113.81,115.8,2235599,0
+ELF.US,D,20250606,000000,118.9875,119.45,116.56,117.66,1997515,0
+ELF.US,D,20250609,000000,119.22,120.53,115.66,116.51,1667792,0
+ELF.US,D,20250610,000000,117.095,122.2532,116.6,117.96,2093794,0
+ELF.US,D,20250611,000000,118.675,125.35,118.675,124.52,2920623,0
+ELF.US,D,20250612,000000,123.55,129.77,123.15,128.54,2552175,0
+ELF.US,D,20250613,000000,127.105,130.6666,123.47,125.26,2221842,0
+ELF.US,D,20250616,000000,127.145,128.23,125.29,126.21,1625516,0
+ELF.US,D,20250617,000000,124.07,126.9,121,125.57,1998984,0
+ELF.US,D,20250618,000000,125.57,126.175,121.835,122.24,2159359,0
+ELF.US,D,20250620,000000,122.32,122.775,116.87,119.85,2451413,0
+ELF.US,D,20250623,000000,115.291,123.76,115.2,123.11,1533954,0
+ELF.US,D,20250624,000000,124.98,125.59,120.56,121.87,1402931,0
+ELF.US,D,20250625,000000,121.72,125.91,119.5,125.41,1627435,0
+ELF.US,D,20250626,000000,125.295,127.0584,122.33,124.89,1502613,0
+ELF.US,D,20250627,000000,126.25,126.9,122.94,126.33,2436173,0
+ELF.US,D,20250630,000000,126.885,128.262,124.42,124.44,1177911,0
+ELF.US,D,20250701,000000,123.34,129.6,123.34,126.67,1633316,0
+ELF.US,D,20250702,000000,126.625,130.42,125.7968,129.48,1484334,0
+ELF.US,D,20250703,000000,130.805,132.48,130,130.98,789367,0
+ELF.US,D,20250707,000000,127.41,128.1448,120.82,122.39,2013768,0
+ELF.US,D,20250708,000000,122.5,122.5,113.88,116.99,3481710,0
+ELF.US,D,20250709,000000,118.27,118.81,114.96,117.66,1579994,0
+ELF.US,D,20250710,000000,117.8,117.9,114.3,115.37,2223839,0
+ELF.US,D,20250711,000000,112.9767,113.6499,109.55,109.98,2015308,0
+ELF.US,D,20250714,000000,109.25,109.7,105.93,106.02,2192464,0
+ELF.US,D,20250715,000000,107,109.46,106,106.86,2120030,0
+ELF.US,D,20250716,000000,107.43,108.67,105.25,108.51,1629413,0
+ELF.US,D,20250717,000000,108.03,111.8,108.03,110.9,1766952,0
+ELF.US,D,20250718,000000,111.5,118.8,110.71,117.63,2541481,0
+ELF.US,D,20250721,000000,118,118.1299,111.46,111.61,1809851,0
+ELF.US,D,20250722,000000,112.08,116.51,111.99,116.05,1533542,0
+ELF.US,D,20250723,000000,117.5,120.89,117.0201,117.66,1288803,0
+ELF.US,D,20250724,000000,117.895,119.41,116.87,119.22,1216125,0
+ELF.US,D,20250725,000000,119.655,121.85,117.63,120.86,1355231,0
+ELF.US,D,20250728,000000,120.91,122.655,119.735,120.95,1403084,0
+ELF.US,D,20250729,000000,121,121.94,118.34,119.93,1388283,0
+ELF.US,D,20250730,000000,120.14,124.31,118.9656,123.28,1276027,0
+ELF.US,D,20250731,000000,122.625,123.15,120.22,121.19,1031379,0
+ELF.US,D,20250801,000000,118.6,119.53,115.07,116.42,1372884,0
+ELF.US,D,20250804,000000,117.32,117.51,113.0001,116.28,1355924,0
+ELF.US,D,20250805,000000,115.35,115.785,108.89,109.84,2270189,0
+ELF.US,D,20250806,000000,110.12,112.35,108.0491,110.39,3504342,0
+ELF.US,D,20250807,000000,97.68,102.49,94,99.92,7626182,0
+ELF.US,D,20250808,000000,104.87,105.8974,100.5801,101.77,3436274,0
+ELF.US,D,20250811,000000,108.8557,115.68,106.3068,111.67,6186793,0
+ELF.US,D,20250812,000000,113.48,118.94,112,116.75,2721431,0
+ELF.US,D,20250813,000000,118,123.88,117.57,122.92,2356153,0
+ELF.US,D,20250814,000000,120.5,121.8,117.3,119.6,1864198,0
+ELF.US,D,20250815,000000,119.5,120,114.96,116.37,2125312,0
+ELF.US,D,20250818,000000,116.945,123.86,116.59,123.74,2125127,0
+ELF.US,D,20250819,000000,123.89,123.94,119.77,119.83,1757487,0
+ELF.US,D,20250820,000000,117.622,120.58,117.622,120.44,1554355,0
+ELF.US,D,20250821,000000,117.9201,118.2,113.59,116.31,2385594,0
+ELF.US,D,20250822,000000,117.185,119.01,116.2197,118.15,1454566,0
+ELF.US,D,20250825,000000,114.6715,116.2379,112.42,113.94,1571476,0
+ELF.US,D,20250826,000000,114.11,115.79,112.8,115.04,1270513,0
+ELF.US,D,20250827,000000,114.795,125.5999,114.795,124.9,1988917,0
+ELF.US,D,20250828,000000,126,131.1,125.9,129.35,2200196,0
+ELF.US,D,20250829,000000,129.25,132.3,123.71,125,1811920,0
+ELF.US,D,20250902,000000,120.455,125.89,119.017,125.6,1987203,0
+ELF.US,D,20250903,000000,125.3,130.95,125.23,130.16,1521549,0
+ELF.US,D,20250904,000000,133,136.71,132.01,133.72,1996340,0
+ELF.US,D,20250905,000000,134.5,138.775,131.1602,133.97,2400603,0
+ELF.US,D,20250908,000000,135.575,139.81,133.14,138,2355822,0
+ELF.US,D,20250909,000000,137.0039,139.605,135.22,138.83,1523698,0
+ELF.US,D,20250910,000000,139.08,139.175,131.82,134.44,1903350,0
+ELF.US,D,20250911,000000,135,138.12,133.6313,138.07,1290676,0
+ELF.US,D,20250912,000000,138.25,140.84,133.87,135.22,1242792,0
+ELF.US,D,20250915,000000,136.2225,144.92,135.3001,144.37,1705659,0
+ELF.US,D,20250916,000000,144.95,146.8,140.45,143.28,1784131,0
+ELF.US,D,20250917,000000,145.91,150.99,144.13,146.11,2321342,0
+ELF.US,D,20250918,000000,148.2,149.4804,144.685,146.67,1730138,0
+ELF.US,D,20250919,000000,146.635,147.4574,139.5,139.96,2373057,0
+ELF.US,D,20250922,000000,139.24,139.8,136.5008,137.32,1572690,0
+ELF.US,D,20250923,000000,138.16,140.71,135.47,136.07,1408049,0
+ELF.US,D,20250924,000000,135.2,135.6,128.76,128.82,1851993,0
+ELF.US,D,20250925,000000,127.61,130.74,125.14,130.7,1702394,0
+ELF.US,D,20250926,000000,128.31,132.46,127.78,129.77,1353860,0
+ELF.US,D,20250929,000000,130.66,133.79,129.01,131.2,1185142,0
+ELF.US,D,20250930,000000,131.81,137.51,131.705,132.48,1358077,0
+ELF.US,D,20251001,000000,132.255,135.29,130.06,135.2,1261226,0
+ELF.US,D,20251002,000000,135.31,136.75,132.47,135.91,1018368,0
+ELF.US,D,20251003,000000,136.55,138.2199,133.7985,134.61,1054983,0
+ELF.US,D,20251006,000000,136.655,140.11,136.34,138.32,1392409,0
+ELF.US,D,20251007,000000,139.09,141.89,138.25,140.6,964185,0
+ELF.US,D,20251008,000000,147.41,147.75,142.5,145.07,1423566,0
+ELF.US,D,20251009,000000,145.07,146.6435,141.51,144.97,788162,0
+ELF.US,D,20251010,000000,145.825,147,129.275,129.69,3102751,0
+ELF.US,D,20251013,000000,134.8,141.2751,132.62,132.69,1383260,0
+ELF.US,D,20251014,000000,128.9002,135.44,128.34,132.49,1199216,0
+ELF.US,D,20251015,000000,134.485,139.62,133.465,134.08,1261275,0
+ELF.US,D,20251016,000000,136.25,141.5,133.7,135.85,1319361,0
+ELF.US,D,20251017,000000,135,139.35,134.001,136.92,1375273,0
+ELF.US,D,20251020,000000,136.74,137.525,125.89,127.42,2796848,0
+ELF.US,D,20251021,000000,128.2,129.4999,124.25,127.13,1159343,0
+ELF.US,D,20251022,000000,126.52,127.43,122.53,123.66,1160825,0
+ELF.US,D,20251023,000000,124.47,126.1,123.2054,125.02,1125794,0
+ELF.US,D,20251024,000000,126.515,127.75,122.53,122.81,1004145,0
+ELF.US,D,20251027,000000,125.8499,128.79,124.91,126.18,1122677,0
+ELF.US,D,20251028,000000,126.815,132.365,124.78,131.7,1518004,0
+ELF.US,D,20251029,000000,131.35,131.89,126.6,126.99,1045895,0
+ELF.US,D,20251030,000000,126.19,126.2525,123.03,123.11,890028,0
+ELF.US,D,20251031,000000,124.47,124.9899,121.94,122.14,1828764,0
+ELF.US,D,20251103,000000,122.66,123.065,118.7319,120.94,1303721,0
+ELF.US,D,20251104,000000,117.32,119.29,115.93,118.29,1514768,0
+ELF.US,D,20251105,000000,117.14,122.36,115.51,117.83,4628264,0
+ELF.US,D,20251106,000000,89.44,94.99,74.11,76.54,19361054,0
+ELF.US,D,20251107,000000,75.9,77.208,69.05,73.74,8310989,0
+ELF.US,D,20251110,000000,75.98,81,75.9,79.85,6603789,0
+ELF.US,D,20251111,000000,80.03,80.6193,77,77.97,3078223,0
+ELF.US,D,20251112,000000,78,79.4499,77.19,77.74,2603826,0
+ELF.US,D,20251113,000000,77,78,73.875,74.39,2776442,0
+ELF.US,D,20251114,000000,72.53,76,72.01,73.51,2923345,0
+ELF.US,D,20251117,000000,73.75,76.78,72.42,72.79,3153291,0
+ELF.US,D,20251118,000000,72,73.82,70.56,73.06,1946362,0
+ELF.US,D,20251119,000000,72.61,73,70.35,71.24,2241271,0
+ELF.US,D,20251120,000000,72.01,72.48,68.07,68.42,2560987,0
+ELF.US,D,20251121,000000,68.08,70.8,67.37,70.05,2120797,0
+ELF.US,D,20251124,000000,69.32,71.83,69.17,71.25,1806190,0
+ELF.US,D,20251125,000000,71.195,72.185,69.69,72.11,1654037,0
+ELF.US,D,20251126,000000,72.22,75.73,71.4,75.23,1625229,0
+ELF.US,D,20251128,000000,75,77.37,74.58,76.17,1055721,0
+ELF.US,D,20251201,000000,75.015,79.97,74.94,76.66,2216644,0
+ELF.US,D,20251202,000000,77.28,77.8873,73.74,74.2,1782535,0
+ELF.US,D,20251203,000000,75.47,81.93,75.1308,80.37,4350606,0
+ELF.US,D,20251204,000000,79.425,81.72,78.48,81.62,1994928,0
+ELF.US,D,20251205,000000,82.15,84.3797,80.03,81.4,2595883,0
+ELF.US,D,20251208,000000,80.83,80.83,76.91,77.28,2370880,0
+ELF.US,D,20251209,000000,77.45,79.55,76.3945,77.42,1886450,0
+ELF.US,D,20251210,000000,76.708,79.84,75.975,78.62,1674840,0
+ELF.US,D,20251211,000000,78.5,79.31,77.42,77.99,1559673,0
+ELF.US,D,20251212,000000,77.525,79.3,76.26,76.36,1407188,0
+ELF.US,D,20251215,000000,77,79.27,76.3,78.6,1777345,0
+ELF.US,D,20251216,000000,78.935,80.9999,77.98,78.77,1626722,0
+ELF.US,D,20251217,000000,79.33,80.6432,78.6901,78.85,1481336,0
+ELF.US,D,20251218,000000,79.85,81.2,76.31,77.26,1514625,0
+ELF.US,D,20251219,000000,77.625,80.88,77.62,80.44,2304219,0
+ELF.US,D,20251222,000000,80.22,82.19,78.2227,79.14,1560283,0
+ELF.US,D,20251223,000000,78.5,79.11,76.51,78.46,1352904,0
+ELF.US,D,20251224,000000,78.625,80.1376,77.05,79.76,630425,0
+ELF.US,D,20251226,000000,79.51,80.87,79.04,80.42,840254,0
+ELF.US,D,20251229,000000,79.635,80.3,78.095,79.43,1506886,0
+ELF.US,D,20251230,000000,79.21,79.37,76.73,76.8,1742108,0
+ELF.US,D,20251231,000000,76.7,77.28,75.9656,76.04,1349571,0
+ELF.US,D,20260102,000000,76.53,78.3,75.73,77.81,1510691,0
+ELF.US,D,20260105,000000,78.75,80.12,76.61,76.84,1929470,0
+ELF.US,D,20260106,000000,78.13,80.57,76.8,79.12,2279796,0
+ELF.US,D,20260107,000000,79,82.7,77.56,82.1,1879849,0
+ELF.US,D,20260108,000000,81.85,87.63,80.13,86.05,3035129,0
+ELF.US,D,20260109,000000,87.97,88.1999,83.7349,87.02,1739736,0
+ELF.US,D,20260112,000000,86,87.7999,83.85,86.58,1520314,0
+ELF.US,D,20260113,000000,86.95,88.34,85,87.56,1466925,0
+ELF.US,D,20260114,000000,86.99,88.38,84.67,86.26,1939727,0
+ELF.US,D,20260115,000000,86.4,89.64,85.25,89.18,1563241,0
+ELF.US,D,20260116,000000,89.6,90.78,88.53,89.99,1818594,0
+ELF.US,D,20260120,000000,87.38,91.917,86.9159,89.04,1853788,0
+ELF.US,D,20260121,000000,90.44,92.92,89.45,91.82,1498896,0
+ELF.US,D,20260122,000000,92.735,94.99,92.33729,93.61,1457946,0
+ELF.US,D,20260123,000000,95.7,96.408,92.87,94.16,1475791,0
+ELF.US,D,20260126,000000,93.125,93.56,87.54,88.8,2461697,0
+ELF.US,D,20260127,000000,88.88,89.13,86.47,86.73,1454446,0
+ELF.US,D,20260128,000000,87.7,87.8899,84.87,84.98,1842061,0
+ELF.US,D,20260129,000000,84.77,87,82.92,85.03,1638671,0
+ELF.US,D,20260130,000000,85.81,87.45072,83.778,84.99,1697285,0
+ELF.US,D,20260202,000000,84.975,88.11,82.49,86.15,1774369,0
+ELF.US,D,20260203,000000,86.665,89.6,83.11,84.81,2266213,0
+ELF.US,D,20260204,000000,84.66,88.85,84,84.63,4127474,0
+ELF.US,D,20260205,000000,92,95,76.51,76.86,5552791,0
+ELF.US,D,20260206,000000,77.11,84.4,76.0924,82.09,3172568,0
+ELF.US,D,20260209,000000,82.2,82.2,74.06,74.46,4121881,0
+ELF.US,D,20260210,000000,75.5287,78.2,73.2,73.26,2909862,0
+ELF.US,D,20260211,000000,74.35,77.83,73.12,76.82,2522523,0
+ELF.US,D,20260212,000000,77.05,78.93,74.01,74.33,1948097,0
+ELF.US,D,20260213,000000,75.59,81.62,74.5,81.5,2937112,0
+ELF.US,D,20260217,000000,83.66,88.55,83.125,87.28,3122363,0
+ELF.US,D,20260218,000000,88.59,88.89,86.11,88.04,2003028,0
diff --git a/daily/us/nyse stocks/1/emd.us.txt b/daily/us/nyse stocks/1/emd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26aaa3fdca939fad859cb5e955104ebe4122b382
--- /dev/null
+++ b/daily/us/nyse stocks/1/emd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMD.US,D,20050225,000000,6.71106,6.73588,6.70252,6.71471,229450.87213029,0
+EMD.US,D,20050228,000000,6.73588,6.74515,6.70252,6.71471,220922.33002369,0
+EMD.US,D,20050301,000000,6.7061,6.76933,6.7061,6.71106,118738.86764473,0
+EMD.US,D,20050302,000000,6.70909,6.74515,6.7061,6.70909,140074.09913746,0
+EMD.US,D,20050303,000000,6.74161,6.77233,6.7061,6.73588,182491.58784517,0
+EMD.US,D,20050304,000000,6.67564,6.75051,6.65559,6.68971,196373.15106123,0
+EMD.US,D,20050307,000000,6.68971,6.72736,6.65963,6.68117,167822.28194139,0
+EMD.US,D,20050308,000000,6.68117,6.70252,6.64819,6.64819,169698.77468526,0
+EMD.US,D,20050309,000000,6.64819,6.70909,6.64819,6.67021,289491.16811962,0
+EMD.US,D,20050310,000000,6.67021,6.69907,6.61963,6.65559,209177.70564334,0
+EMD.US,D,20050311,000000,6.68117,6.68117,6.53849,6.56276,309494.28189658,0
+EMD.US,D,20050314,000000,6.57306,6.58889,6.46129,6.49614,215048.4167305,0
+EMD.US,D,20050315,000000,6.51807,6.63836,6.4833,6.50487,571510.52212833,0
+EMD.US,D,20050316,000000,6.48753,6.49614,6.39309,6.39637,288952.13010163,0
+EMD.US,D,20050317,000000,6.40096,6.4051,6.32938,6.4051,162485.27186218,0
+EMD.US,D,20050318,000000,6.4051,6.43291,6.37013,6.37586,171019.15097884,0
+EMD.US,D,20050321,000000,6.37586,6.37586,6.24901,6.26952,305495.79394522,0
+EMD.US,D,20050322,000000,6.22633,6.26578,6.19963,6.25614,334054.13487917,0
+EMD.US,D,20050323,000000,6.22315,6.23879,6.00871,6.03268,383141.81878391,0
+EMD.US,D,20050324,000000,6.03268,6.09713,6.02405,6.05422,264407.22074724,0
+EMD.US,D,20050328,000000,6.05422,6.05422,5.88392,5.9584,390344.64758684,0
+EMD.US,D,20050329,000000,5.91614,6.04431,5.91614,6.04122,211315.71188106,0
+EMD.US,D,20050330,000000,5.99456,6.21921,5.99456,6.18043,241461.2796126,0
+EMD.US,D,20050331,000000,6.1645,6.36622,6.1645,6.353,135805.55847609,0
+EMD.US,D,20050401,000000,6.36151,6.4166,6.30363,6.33191,73113.835879407,0
+EMD.US,D,20050404,000000,6.34147,6.4166,6.34147,6.37886,136878.29750201,0
+EMD.US,D,20050405,000000,6.37586,6.38128,6.34147,6.353,160083.61732651,0
+EMD.US,D,20050406,000000,6.33736,6.38851,6.2578,6.34147,187308.77314269,0
+EMD.US,D,20050407,000000,6.33191,6.37586,6.32938,6.353,124852.9463915,0
+EMD.US,D,20050408,000000,6.39309,6.39309,6.27868,6.29003,120859.79545023,0
+EMD.US,D,20050411,000000,6.2831,6.29425,6.2327,6.25614,178505.908718,0
+EMD.US,D,20050412,000000,6.24328,6.27868,6.20376,6.20376,201173.2579265,0
+EMD.US,D,20050413,000000,6.20676,6.29425,6.20676,6.2327,128612.33629131,0
+EMD.US,D,20050414,000000,6.20676,6.26578,6.13526,6.18043,143545.29049299,0
+EMD.US,D,20050415,000000,6.18043,6.30747,6.11765,6.17199,137143.01320195,0
+EMD.US,D,20050418,000000,6.19963,6.21921,6.11765,6.12526,220922.33002369,0
+EMD.US,D,20050419,000000,6.11765,6.2327,6.11765,6.18734,139273.54762559,0
+EMD.US,D,20050420,000000,6.19561,6.36151,6.15449,6.28638,261744.05271771,0
+EMD.US,D,20050421,000000,6.31983,6.38851,6.29003,6.34954,172073.74417052,0
+EMD.US,D,20050422,000000,6.34954,6.36151,6.24901,6.27868,76574.353214779,0
+EMD.US,D,20050425,000000,6.2831,6.30747,6.22315,6.2297,100587.69636527,0
+EMD.US,D,20050426,000000,6.24328,6.439,6.22315,6.3234,422370.97767029,0
+EMD.US,D,20050427,000000,6.30747,6.39309,6.30747,6.35778,114203.47647939,0
+EMD.US,D,20050428,000000,6.34147,6.4166,6.3234,6.34147,124326.71719769,0
+EMD.US,D,20050429,000000,6.41343,6.41343,6.31983,6.39309,77909.673136604,0
+EMD.US,D,20050502,000000,6.41343,6.4166,6.38128,6.39309,72303.677749381,0
+EMD.US,D,20050503,000000,6.38128,6.40931,6.31983,6.35778,97651.273419676,0
+EMD.US,D,20050504,000000,6.34147,6.37586,6.31542,6.37303,96306.34687971,0
+EMD.US,D,20050505,000000,6.37013,6.39309,6.34954,6.37586,75515.49041506,0
+EMD.US,D,20050506,000000,6.30747,6.31983,6.1645,6.18043,406085.62511453,0
+EMD.US,D,20050509,000000,6.14408,6.14408,5.88138,5.92307,707846.57940628,0
+EMD.US,D,20050510,000000,5.93394,5.96607,5.89853,5.94799,476795.67165424,0
+EMD.US,D,20050511,000000,5.95154,5.99005,5.94799,5.9731,203306.99455618,0
+EMD.US,D,20050512,000000,5.95154,5.99005,5.93863,5.97768,227582.91860256,0
+EMD.US,D,20050513,000000,5.91614,5.96148,5.89853,5.92692,166492.29902965,0
+EMD.US,D,20050516,000000,5.89853,5.92307,5.88138,5.90761,212387.38350498,0
+EMD.US,D,20050517,000000,5.89853,5.94312,5.88392,5.91614,272405.26405197,0
+EMD.US,D,20050518,000000,5.92692,5.95154,5.90761,5.95154,227865.78013677,0
+EMD.US,D,20050519,000000,5.94799,6.01946,5.93863,6.01946,219851.7258018,0
+EMD.US,D,20050520,000000,6.028,6.03268,6.00092,6.02405,147550.18285646,0
+EMD.US,D,20050523,000000,6.02405,6.04975,6.01226,6.028,128612.33629131,0
+EMD.US,D,20050524,000000,6.03062,6.25614,6.01946,6.08638,509077.11081946,0
+EMD.US,D,20050525,000000,6.12225,6.12225,6.01517,6.06359,216378.39964223,0
+EMD.US,D,20050526,000000,6.04975,6.11765,6.03662,6.11765,92318.532948509,0
+EMD.US,D,20050527,000000,6.12225,6.17199,6.10952,6.15449,188106.12244853,0
+EMD.US,D,20050531,000000,6.18399,6.18734,6.11373,6.17199,155005.98593714,0
+EMD.US,D,20050601,000000,6.13188,6.24901,6.13188,6.20676,263878.85674939,0
+EMD.US,D,20050602,000000,6.20376,6.23495,6.14408,6.19561,117400.34551685,0
+EMD.US,D,20050603,000000,6.18734,6.21921,6.17714,6.17714,106196.89395853,0
+EMD.US,D,20050606,000000,6.19561,6.21921,6.17714,6.21921,128612.33629131,0
+EMD.US,D,20050607,000000,6.22315,6.23495,6.16749,6.19963,242536.15344256,0
+EMD.US,D,20050608,000000,6.19139,6.23495,6.18043,6.21087,87512.021671154,0
+EMD.US,D,20050609,000000,6.19561,6.39309,6.17199,6.31056,300158.783866,0
+EMD.US,D,20050610,000000,6.23879,6.25614,6.17199,6.20676,188906.67396042,0
+EMD.US,D,20050613,000000,6.18399,6.19963,6.1053,6.11373,134199.11844224,0
+EMD.US,D,20050614,000000,6.10163,6.16749,6.10163,6.15158,127538.52986337,0
+EMD.US,D,20050615,000000,6.14856,6.15991,6.06359,6.08638,142215.30758124,0
+EMD.US,D,20050616,000000,6.09713,6.21087,6.07503,6.18399,229723.05964434,0
+EMD.US,D,20050617,000000,6.17199,6.26578,6.1645,6.25614,105374.99440633,0
+EMD.US,D,20050620,000000,6.26952,6.34147,6.22315,6.32687,163825.92879405,0
+EMD.US,D,20050621,000000,6.3234,6.43291,6.25614,6.36151,545365.5771522,0
+EMD.US,D,20050622,000000,6.32687,6.37013,6.17714,6.22633,201440.10843046,0
+EMD.US,D,20050623,000000,6.20676,6.25614,6.19561,6.19561,172355.53830268,0
+EMD.US,D,20050624,000000,6.23879,6.25614,6.18734,6.23495,149686.05429015,0
+EMD.US,D,20050627,000000,6.23495,6.24328,6.1053,6.15449,358591.57241945,0
+EMD.US,D,20050628,000000,6.15991,6.16749,6.11765,6.1584,190501.37257207,0
+EMD.US,D,20050629,000000,6.15158,6.17714,6.13526,6.17199,189167.12005226,0
+EMD.US,D,20050630,000000,6.17199,6.19963,6.15449,6.18734,163297.56479621,0
+EMD.US,D,20050701,000000,6.18734,6.25614,6.18734,6.25614,86708.267953222,0
+EMD.US,D,20050705,000000,6.2578,6.31983,6.25614,6.30747,91781.629734539,0
+EMD.US,D,20050706,000000,6.27868,6.31056,6.27524,6.29003,75251.842117147,0
+EMD.US,D,20050707,000000,6.29425,6.31542,6.22633,6.26211,199574.28970677,0
+EMD.US,D,20050708,000000,6.25614,6.25614,6.20376,6.24328,100587.69636527,0
+EMD.US,D,20050711,000000,6.21921,6.23495,6.16749,6.19561,311904.47564836,0
+EMD.US,D,20050712,000000,6.18399,6.21921,6.16749,6.19139,158758.97142485,0
+EMD.US,D,20050713,000000,6.18043,6.21443,6.14856,6.15449,225727.77389902,0
+EMD.US,D,20050714,000000,6.1584,6.15991,6.14408,6.1584,182491.58784517,0
+EMD.US,D,20050715,000000,6.15991,6.15991,6.13188,6.14856,233196.38580391,0
+EMD.US,D,20050718,000000,6.14856,6.1584,6.13188,6.13893,164075.70086577,0
+EMD.US,D,20050719,000000,6.15991,6.18399,6.14856,6.18399,215851.1030464,0
+EMD.US,D,20050720,000000,6.16749,6.19139,6.15991,6.19139,196649.60818335,0
+EMD.US,D,20050721,000000,6.17714,6.19139,6.15991,6.18043,184908.18600904,0
+EMD.US,D,20050722,000000,6.18043,6.19139,6.1645,6.18043,207054.64303382,0
+EMD.US,D,20050725,000000,6.18399,6.21087,6.17199,6.18043,167550.09442736,0
+EMD.US,D,20050726,000000,6.18399,6.31542,6.1645,6.29425,475455.01472233,0
+EMD.US,D,20050727,000000,6.28638,6.29425,6.25614,6.25614,217457.54308025,0
+EMD.US,D,20050728,000000,6.25614,6.28638,6.24901,6.28638,181709.18216756,0
+EMD.US,D,20050729,000000,6.29003,6.31056,6.21921,6.31056,156894.22010316,0
+EMD.US,D,20050801,000000,6.29425,6.29425,6.2297,6.26952,158758.97142485,0
+EMD.US,D,20050802,000000,6.25614,6.29003,6.25614,6.27868,159811.42981246,0
+EMD.US,D,20050803,000000,6.24328,6.30363,6.2297,6.30363,173965.18054259,0
+EMD.US,D,20050804,000000,6.29425,6.31542,6.25614,6.29688,121932.53447615,0
+EMD.US,D,20050805,000000,6.28638,6.30747,6.27524,6.29997,58433.855955476,0
+EMD.US,D,20050808,000000,6.31056,6.31542,6.21921,6.2327,138998.15790549,0
+EMD.US,D,20050809,000000,6.25614,6.26952,6.21087,6.25181,139273.54762559,0
+EMD.US,D,20050810,000000,6.26952,6.26952,6.22315,6.25181,138743.0488237,0
+EMD.US,D,20050811,000000,6.2578,6.3234,6.25181,6.29688,102723.56779897,0
+EMD.US,D,20050812,000000,6.26952,6.27524,6.23879,6.25614,116865.57710691,0
+EMD.US,D,20050815,000000,6.25614,6.30747,6.21921,6.30747,219588.07750388,0
+EMD.US,D,20050816,000000,6.30747,6.30747,6.23879,6.2578,122465.16808204,0
+EMD.US,D,20050817,000000,6.27524,6.2831,6.23495,6.25614,94723.38969021,0
+EMD.US,D,20050818,000000,6.25614,6.2831,6.22633,6.25614,140364.43248577,0
+EMD.US,D,20050819,000000,6.26211,6.26952,6.2327,6.24328,91511.577024529,0
+EMD.US,D,20050822,000000,6.23495,6.28638,6.23495,6.28638,151552.94041588,0
+EMD.US,D,20050823,000000,6.28638,6.353,6.26952,6.32687,339915.23934818,0
+EMD.US,D,20050824,000000,6.31056,6.34954,6.25614,6.28638,165694.94972381,0
+EMD.US,D,20050825,000000,6.29003,6.29003,6.23879,6.25614,162485.27186218,0
+EMD.US,D,20050826,000000,6.27868,6.29688,6.25614,6.29003,133936.53754636,0
+EMD.US,D,20050829,000000,6.27524,6.29688,6.2578,6.2831,120064.58094842,0
+EMD.US,D,20050830,000000,6.26952,6.30363,6.25614,6.29425,109388.42598592,0
+EMD.US,D,20050831,000000,6.2831,6.29688,6.24901,6.26952,192111.01481198,0
+EMD.US,D,20050901,000000,6.27524,6.30747,6.2578,6.26578,119795.59564041,0
+EMD.US,D,20050902,000000,6.27868,6.32687,6.27868,6.31542,125662.03711949,0
+EMD.US,D,20050906,000000,6.33736,6.36622,6.32687,6.36622,145143.19131072,0
+EMD.US,D,20050907,000000,6.36622,6.4051,6.34954,6.39637,238531.2610791,0
+EMD.US,D,20050908,000000,6.39637,6.44387,6.39309,6.44387,242789.12772033,0
+EMD.US,D,20050909,000000,6.40096,6.47815,6.39637,6.4524,218249.55537601,0
+EMD.US,D,20050912,000000,6.47161,6.47161,6.42402,6.44686,208912.9899434,0
+EMD.US,D,20050913,000000,6.44686,6.47161,6.40931,6.43291,302290.38569162,0
+EMD.US,D,20050914,000000,6.43534,6.43534,6.38851,6.40931,197440.55307711,0
+EMD.US,D,20050915,000000,6.42402,6.42402,6.34954,6.37013,257480.84906641,0
+EMD.US,D,20050916,000000,6.36622,6.39309,6.36622,6.38456,143545.29049299,0
+EMD.US,D,20050919,000000,6.37586,6.39637,6.35778,6.38456,155819.34627322,0
+EMD.US,D,20050920,000000,6.38851,6.39309,6.34147,6.36151,233196.38580391,0
+EMD.US,D,20050921,000000,6.32938,6.36151,6.30363,6.32687,232114.04015983,0
+EMD.US,D,20050922,000000,6.34147,6.36151,6.30363,6.32938,203306.99455618,0
+EMD.US,D,20050923,000000,6.35778,6.39309,6.2578,6.29997,324179.59883058,0
+EMD.US,D,20050926,000000,6.34147,6.39309,6.24901,6.26578,243327.09833629,0
+EMD.US,D,20050927,000000,6.25181,6.32938,6.21921,6.24328,452236.88607365,0
+EMD.US,D,20050928,000000,6.24328,6.28638,6.2327,6.24901,188906.67396042,0
+EMD.US,D,20050929,000000,6.27524,6.29425,6.25181,6.29003,152077.03480565,0
+EMD.US,D,20050930,000000,6.29425,6.32687,6.2831,6.32687,255075.99232473,0
+EMD.US,D,20051003,000000,6.33736,6.33736,6.29688,6.31983,193969.36172156,0
+EMD.US,D,20051004,000000,6.32938,6.33191,6.30747,6.32938,137947.83432189,0
+EMD.US,D,20051005,000000,6.35778,6.35778,6.29997,6.32687,90452.71422481,0
+EMD.US,D,20051006,000000,6.33191,6.34147,6.2578,6.28638,161147.8171363,0
+EMD.US,D,20051007,000000,6.27868,6.27868,6.20676,6.20676,92050.615042531,0
+EMD.US,D,20051010,000000,6.23879,6.26211,6.18399,6.18399,108863.26419413,0
+EMD.US,D,20051011,000000,6.18399,6.21921,6.14408,6.14408,160083.61732651,0
+EMD.US,D,20051012,000000,6.14408,6.15449,6.07933,6.08319,157156.80099907,0
+EMD.US,D,20051013,000000,6.07175,6.11373,5.93002,5.9584,168085.93023931,0
+EMD.US,D,20051014,000000,5.95154,6.03062,5.93394,5.97048,205708.64909184,0
+EMD.US,D,20051017,000000,5.9866,6.06688,5.97768,6.00562,151552.94041588,0
+EMD.US,D,20051018,000000,6.01517,6.06688,6.01517,6.01946,110461.16501184,0
+EMD.US,D,20051019,000000,6.05422,6.06688,6.01946,6.06359,164358.56239998,0
+EMD.US,D,20051020,000000,6.06359,6.06688,5.99456,6.01226,128334.81176719,0
+EMD.US,D,20051021,000000,5.99005,6.03662,5.99005,6.03662,136077.74599013,0
+EMD.US,D,20051024,000000,6.02405,6.04431,6.00092,6.01946,165694.94972381,0
+EMD.US,D,20051025,000000,6.01226,6.04975,6.01226,6.04122,189977.27818231,0
+EMD.US,D,20051026,000000,6.028,6.03268,5.97048,5.99755,230520.40895017,0
+EMD.US,D,20051027,000000,5.9866,6.01517,5.9866,5.9866,202247.06435445,0
+EMD.US,D,20051028,000000,6.01226,6.03662,5.99005,6.03268,324983.35254851,0
+EMD.US,D,20051031,000000,6.03268,6.06359,5.9866,6.03268,193435.66071363,0
+EMD.US,D,20051101,000000,6.05422,6.21443,6.04122,6.09086,346314.31443318,0
+EMD.US,D,20051102,000000,6.09086,6.1053,6.07503,6.09424,180368.52523566,0
+EMD.US,D,20051103,000000,6.09713,6.1053,6.07503,6.1053,108596.41369016,0
+EMD.US,D,20051104,000000,6.1053,6.15158,6.07503,6.09713,175830.99926629,0
+EMD.US,D,20051107,000000,6.07933,6.1287,6.03268,6.08319,191835.62509188,0
+EMD.US,D,20051108,000000,6.07175,6.12526,6.06359,6.07175,223858.75296928,0
+EMD.US,D,20051109,000000,6.07933,6.08319,6.06359,6.07933,363668.13640682,0
+EMD.US,D,20051110,000000,6.05809,6.06359,6.028,6.03662,186230.69710667,0
+EMD.US,D,20051111,000000,6.04431,6.06143,6.028,6.06143,262010.90322166,0
+EMD.US,D,20051114,000000,6.04431,6.08638,6.03662,6.08638,168896.08836934,0
+EMD.US,D,20051115,000000,6.03268,6.07933,6.02405,6.05422,242536.15344256,0
+EMD.US,D,20051116,000000,6.06688,6.08638,6.04122,6.06143,240136.63371095,0
+EMD.US,D,20051117,000000,6.05809,6.08319,6.05422,6.06688,541090.63207874,0
+EMD.US,D,20051118,000000,6.06688,6.08319,6.04122,6.06143,209449.89315738,0
+EMD.US,D,20051121,000000,6.07175,6.21087,6.04122,6.13188,488254.23229435,0
+EMD.US,D,20051122,000000,6.13893,6.17199,6.10952,6.13893,328969.03167568,0
+EMD.US,D,20051123,000000,6.18734,6.18734,6.12225,6.15449,184104.43229111,0
+EMD.US,D,20051125,000000,6.21921,6.28638,6.20676,6.24328,133145.59265261,0
+EMD.US,D,20051128,000000,6.2578,6.27524,6.17714,6.21087,326034.74353412,0
+EMD.US,D,20051129,000000,6.22633,6.22633,6.18043,6.20676,340172.48323401,0
+EMD.US,D,20051130,000000,6.21087,6.21087,6.12225,6.14408,361521.59095296,0
+EMD.US,D,20051201,000000,6.15449,6.18043,6.14408,6.15991,285473.46693197,0
+EMD.US,D,20051202,000000,6.18043,6.20376,6.15449,6.1645,215589.58955253,0
+EMD.US,D,20051205,000000,6.18734,6.18734,6.15991,6.15991,182233.27655733,0
+EMD.US,D,20051206,000000,6.16749,6.18043,6.15991,6.17714,986929.5104694,0
+EMD.US,D,20051207,000000,6.18399,6.19963,6.14408,6.14408,459186.74059882,0
+EMD.US,D,20051208,000000,6.1645,6.19963,6.15158,6.19963,312162.78693617,0
+EMD.US,D,20051209,000000,6.17714,6.21921,6.15449,6.16749,275348.09140966,0
+EMD.US,D,20051212,000000,6.17714,6.19561,6.12526,6.15449,260408.73279587,0
+EMD.US,D,20051213,000000,6.1584,6.17714,6.11373,6.16749,262278.82112764,0
+EMD.US,D,20051214,000000,6.15991,6.17199,6.13188,6.17199,259075.5476781,0
+EMD.US,D,20051215,000000,6.17199,6.20676,6.16749,6.18043,125662.03711949,0
+EMD.US,D,20051216,000000,6.18043,6.22315,6.1645,6.18734,175565.21616435,0
+EMD.US,D,20051219,000000,6.19139,6.21087,6.15991,6.18399,244134.05426029,0
+EMD.US,D,20051220,000000,6.19139,6.20376,6.16749,6.16749,249465.72732944,0
+EMD.US,D,20051221,000000,6.18043,6.20376,6.17714,6.18734,174773.20386858,0
+EMD.US,D,20051222,000000,6.25614,6.27524,6.15991,6.20676,397820.73130582,0
+EMD.US,D,20051223,000000,6.26952,6.26952,6.19561,6.21921,355660.48648393,0
+EMD.US,D,20051227,000000,6.2327,6.27868,6.17714,6.2327,557365.31061433,0
+EMD.US,D,20051228,000000,6.2327,6.2578,6.18399,6.2297,391406.7125926,0
+EMD.US,D,20051229,000000,6.23495,6.2578,6.2327,6.24901,272675.31676198,0
+EMD.US,D,20051230,000000,6.24901,6.64145,6.23879,6.53288,2049375.5787559,0
+EMD.US,D,20060103,000000,6.45455,6.45811,6.353,6.37886,313761.75515593,0
+EMD.US,D,20060104,000000,6.43534,6.44686,6.37303,6.43291,239865.51359891,0
+EMD.US,D,20060105,000000,6.439,6.46129,6.39637,6.40931,175026.17814634,0
+EMD.US,D,20060106,000000,6.42091,6.42823,6.38851,6.42402,222526.63525351,0
+EMD.US,D,20060109,000000,6.44686,6.46963,6.43291,6.46963,212115.19599094,0
+EMD.US,D,20060110,000000,6.47161,6.47161,6.43534,6.46129,193172.01241573,0
+EMD.US,D,20060111,000000,6.45455,6.49614,6.4524,6.49203,135539.77537415,0
+EMD.US,D,20060112,000000,6.52192,6.577,6.46541,6.577,339640.91703012,0
+EMD.US,D,20060113,000000,6.56276,6.56276,6.49614,6.53849,183295.3415631,0
+EMD.US,D,20060117,000000,6.5235,6.57109,6.50701,6.5235,266807.80788088,0
+EMD.US,D,20060118,000000,6.53288,6.57109,6.49979,6.53288,178228.38419389,0
+EMD.US,D,20060119,000000,6.55058,6.55854,6.51028,6.54476,200908.54222658,0
+EMD.US,D,20060120,000000,6.51028,6.52819,6.47161,6.50487,158215.66379878,0
+EMD.US,D,20060123,000000,6.55451,6.57109,6.5235,6.56276,257208.66155236,0
+EMD.US,D,20060124,000000,6.58514,6.59235,6.55058,6.577,277749.74594531,0
+EMD.US,D,20060125,000000,6.58889,6.63537,6.55058,6.58514,295365.08141284,0
+EMD.US,D,20060126,000000,6.57306,6.58195,6.54121,6.58195,251863.11225702,0
+EMD.US,D,20060127,000000,6.59985,6.68642,6.58889,6.6631,317235.0813155,0
+EMD.US,D,20060130,000000,6.65559,6.65963,6.55058,6.59235,244408.37657836,0
+EMD.US,D,20060131,000000,6.577,6.577,6.52819,6.54476,254004.3207008,0
+EMD.US,D,20060201,000000,6.55451,6.57306,6.52819,6.57109,183037.03027528,0
+EMD.US,D,20060202,000000,6.57109,6.57109,6.51028,6.56585,199039.52129682,0
+EMD.US,D,20060203,000000,6.54766,6.57109,6.47161,6.57109,247857.15249155,0
+EMD.US,D,20060206,000000,6.58195,6.63106,6.55058,6.62758,227865.78013677,0
+EMD.US,D,20060207,000000,6.605,6.64145,6.59546,6.64145,284161.62985452,0
+EMD.US,D,20060208,000000,6.62758,6.69411,6.62196,6.67564,876206.83196369,0
+EMD.US,D,20060209,000000,6.67564,6.69907,6.65205,6.67021,168348.51113521,0
+EMD.US,D,20060210,000000,6.67564,6.68642,6.65205,6.67564,176631.55077818,0
+EMD.US,D,20060213,000000,6.67921,6.68642,6.60773,6.68117,283619.38963046,0
+EMD.US,D,20060214,000000,6.68642,6.68642,6.61579,6.63537,265212.0418672,0
+EMD.US,D,20060215,000000,6.65559,6.67021,6.63537,6.6631,161962.24487439,0
+EMD.US,D,20060216,000000,6.64145,6.65559,6.58514,6.605,192899.82490169,0
+EMD.US,D,20060217,000000,6.59235,6.62196,6.58514,6.61963,177427.832682,0
+EMD.US,D,20060221,000000,6.64444,6.64819,6.61251,6.62758,184633.86369097,0
+EMD.US,D,20060222,000000,6.65205,6.69907,6.62196,6.69411,416228.07906909,0
+EMD.US,D,20060223,000000,6.68117,6.68971,6.67021,6.68642,228392.00933058,0
+EMD.US,D,20060224,000000,6.63836,6.63836,6.52819,6.55854,1068048.8614675,0
+EMD.US,D,20060227,000000,6.50701,6.57306,6.47161,6.55058,708109.16030219,0
+EMD.US,D,20060228,000000,6.55854,6.57306,6.54766,6.55854,400747.54763328,0
+EMD.US,D,20060301,000000,6.55854,6.59235,6.54766,6.58195,301489.83417974,0
+EMD.US,D,20060302,000000,6.59235,6.64145,6.58195,6.59546,271616.45396226,0
+EMD.US,D,20060303,000000,6.63836,6.63836,6.5235,6.55451,309763.26720458,0
+EMD.US,D,20060306,000000,6.55854,6.577,6.48753,6.51028,284691.06125437,0
+EMD.US,D,20060307,000000,6.51807,6.51807,6.44686,6.4833,365260.70021446,0
+EMD.US,D,20060308,000000,6.45811,6.48753,6.439,6.45455,302290.38569162,0
+EMD.US,D,20060309,000000,6.47432,6.49979,6.439,6.45455,174494.61194244,0
+EMD.US,D,20060310,000000,6.45455,6.46541,6.439,6.45455,288952.13010163,0
+EMD.US,D,20060313,000000,6.46963,6.47432,6.39637,6.41343,460513.52130453,0
+EMD.US,D,20060314,000000,6.42402,6.42823,6.39637,6.42402,762279.81260638,0
+EMD.US,D,20060315,000000,6.43534,6.44686,6.41343,6.4166,626474.25413028,0
+EMD.US,D,20060316,000000,6.41343,6.44686,6.41343,6.44686,216917.43766024,0
+EMD.US,D,20060317,000000,6.44387,6.47815,6.43291,6.47815,153949.25794145,0
+EMD.US,D,20060320,000000,6.4833,6.50487,6.43291,6.45811,277749.74594531,0
+EMD.US,D,20060321,000000,6.46541,6.48753,6.44686,6.47161,256940.74364639,0
+EMD.US,D,20060322,000000,6.46541,6.49614,6.45811,6.47815,224117.06425711,0
+EMD.US,D,20060323,000000,6.49203,6.49614,6.45811,6.48753,1450111.5368136,0
+EMD.US,D,20060324,000000,6.47815,6.4833,6.39637,6.4166,263878.85674939,0
+EMD.US,D,20060327,000000,6.43291,6.43534,6.37013,6.40096,328175.95197791,0
+EMD.US,D,20060328,000000,6.41343,6.4166,6.30747,6.35778,290828.62284548,0
+EMD.US,D,20060329,000000,6.37013,6.4051,6.3457,6.36622,222258.71734753,0
+EMD.US,D,20060330,000000,6.37586,6.38851,6.31056,6.32687,278283.44695325,0
+EMD.US,D,20060331,000000,6.34147,6.42823,6.31542,6.37013,334317.7831771,0
+EMD.US,D,20060403,000000,6.31983,6.38851,6.31983,6.38456,208376.08672943,0
+EMD.US,D,20060404,000000,6.38851,6.42091,6.3457,6.34954,155819.34627322,0
+EMD.US,D,20060405,000000,6.37303,6.37586,6.3457,6.3457,168896.08836934,0
+EMD.US,D,20060406,000000,6.36151,6.37303,6.32938,6.32938,121402.03567427,0
+EMD.US,D,20060407,000000,6.32938,6.35778,6.29997,6.31542,239056.42287089,0
+EMD.US,D,20060410,000000,6.31542,6.31983,6.23495,6.29003,283619.38963046,0
+EMD.US,D,20060411,000000,6.25181,6.28638,6.23495,6.26952,188906.67396042,0
+EMD.US,D,20060412,000000,6.24901,6.29688,6.2327,6.27524,849523.91637155,0
+EMD.US,D,20060413,000000,6.27524,6.29425,6.23879,6.25181,213178.32839872,0
+EMD.US,D,20060417,000000,6.25614,6.26578,6.2327,6.25181,285746.72184805,0
+EMD.US,D,20060418,000000,6.25181,6.26211,6.2327,6.25614,220922.33002369,0
+EMD.US,D,20060419,000000,6.25614,6.2831,6.25181,6.26578,151285.02250989,0
+EMD.US,D,20060420,000000,6.27868,6.30363,6.27868,6.30363,352455.07823035,0
+EMD.US,D,20060421,000000,6.25614,6.2831,6.24328,6.26952,368728.68936395,0
+EMD.US,D,20060424,000000,6.27868,6.29003,6.25614,6.27868,241461.2796126,0
+EMD.US,D,20060425,000000,6.26578,6.29997,6.24328,6.2578,421042.06216057,0
+EMD.US,D,20060426,000000,6.2578,6.29003,6.23495,6.26211,178505.908718,0
+EMD.US,D,20060427,000000,6.2578,6.36151,6.24328,6.29688,323896.73729638,0
+EMD.US,D,20060428,000000,6.26578,6.31983,6.2578,6.31542,148612.24786221,0
+EMD.US,D,20060501,000000,6.31983,6.35778,6.27524,6.29997,148612.24786221,0
+EMD.US,D,20060502,000000,6.29997,6.3234,6.2831,6.30747,145419.64843281,0
+EMD.US,D,20060503,000000,6.30747,6.31056,6.26952,6.30747,122998.86908997,0
+EMD.US,D,20060504,000000,6.30363,6.31542,6.2831,6.31056,145419.64843281,0
+EMD.US,D,20060505,000000,6.31542,6.34954,6.31056,6.32687,140074.09913746,0
+EMD.US,D,20060508,000000,6.33191,6.3457,6.30363,6.32687,209177.70564334,0
+EMD.US,D,20060509,000000,6.34147,6.3457,6.29997,6.33191,200371.63901262,0
+EMD.US,D,20060510,000000,6.34147,6.34147,6.26211,6.29997,247066.20759781,0
+EMD.US,D,20060511,000000,6.2831,6.30747,6.26211,6.26578,168085.93023931,0
+EMD.US,D,20060512,000000,6.27868,6.30363,6.23879,6.25181,321776.87689293,0
+EMD.US,D,20060515,000000,6.2578,6.29997,6.19139,6.21921,142215.30758124,0
+EMD.US,D,20060516,000000,6.23495,6.2578,6.18043,6.19139,136607.17738998,0
+EMD.US,D,20060517,000000,6.19963,6.21443,6.13526,6.14856,180621.49951341,0
+EMD.US,D,20060518,000000,6.13893,6.19139,6.12526,6.13188,395944.23856196,0
+EMD.US,D,20060519,000000,6.12225,6.15158,6.09424,6.1053,171291.3384929,0
+EMD.US,D,20060522,000000,6.09424,6.10952,6.04122,6.07933,244929.26876209,0
+EMD.US,D,20060523,000000,6.09424,6.12225,6.07175,6.09086,196373.15106123,0
+EMD.US,D,20060524,000000,6.09086,6.11765,6.04431,6.07175,212387.38350498,0
+EMD.US,D,20060525,000000,6.04431,6.13893,6.04122,6.12526,344714.27881143,0
+EMD.US,D,20060526,000000,6.13188,6.15449,6.1053,6.12526,128060.48944911,0
+EMD.US,D,20060530,000000,6.12526,6.13526,6.07175,6.09086,236125.33693538,0
+EMD.US,D,20060531,000000,6.07933,6.12526,6.07933,6.11373,188106.12244853,0
+EMD.US,D,20060601,000000,6.09086,6.12225,6.08638,6.10163,191835.62509188,0
+EMD.US,D,20060602,000000,6.12526,6.17199,6.11765,6.12526,208110.3036275,0
+EMD.US,D,20060605,000000,6.13893,6.1584,6.11765,6.12526,158758.97142485,0
+EMD.US,D,20060606,000000,6.13893,6.14408,6.1053,6.11765,172896.71112473,0
+EMD.US,D,20060607,000000,6.12526,6.12526,6.09424,6.11765,177704.28980411,0
+EMD.US,D,20060608,000000,6.11765,6.1287,6.09086,6.10163,213443.04409866,0
+EMD.US,D,20060609,000000,6.11765,6.15449,6.11373,6.13526,347921.82186904,0
+EMD.US,D,20060612,000000,6.1584,6.17199,6.13188,6.13526,173166.76383474,0
+EMD.US,D,20060613,000000,6.12225,6.14408,6.06359,6.06688,315368.19518979,0
+EMD.US,D,20060614,000000,6.08319,6.09713,6.04975,6.06688,195028.22452129,0
+EMD.US,D,20060615,000000,6.07933,6.10952,6.06688,6.08319,359673.9180635,0
+EMD.US,D,20060616,000000,6.1053,6.1053,6.07175,6.09086,538946.22142889,0
+EMD.US,D,20060619,000000,6.09713,6.12526,6.08319,6.1053,126734.77614543,0
+EMD.US,D,20060620,000000,6.12225,6.12526,6.07503,6.09086,210254.71427734,0
+EMD.US,D,20060621,000000,6.1053,6.10952,6.06143,6.09424,202247.06435445,0
+EMD.US,D,20060622,000000,6.09424,6.09713,6.04431,6.05422,120604.68636844,0
+EMD.US,D,20060623,000000,6.03662,6.03662,5.9731,5.98267,308717.21322904,0
+EMD.US,D,20060626,000000,6.00871,6.01226,5.96148,5.98267,211315.71188106,0
+EMD.US,D,20060627,000000,5.99456,6.01226,5.94312,5.9584,235060.06972357,0
+EMD.US,D,20060628,000000,5.99456,5.99755,5.93394,5.95493,228392.00933058,0
+EMD.US,D,20060629,000000,5.99005,6.08319,5.97048,6.06359,238266.54537917,0
+EMD.US,D,20060630,000000,6.06143,6.10163,6.00562,6.00871,298834.13796431,0
+EMD.US,D,20060703,000000,6.03268,6.05422,6.02405,6.05422,90703.553698534,0
+EMD.US,D,20060705,000000,6.07175,6.10952,6.05809,6.07933,197168.36556305,0
+EMD.US,D,20060706,000000,6.07503,6.09713,6.05809,6.09713,95775.848077835,0
+EMD.US,D,20060707,000000,6.10163,6.1287,6.09424,6.12225,122465.16808204,0
+EMD.US,D,20060710,000000,6.12526,6.13526,6.10952,6.1287,89377.840394853,0
+EMD.US,D,20060711,000000,6.13526,6.13893,6.09424,6.11765,125662.03711949,0
+EMD.US,D,20060712,000000,6.12526,6.1287,6.09424,6.09713,106196.89395853,0
+EMD.US,D,20060713,000000,6.09713,6.09713,6.06359,6.07175,426627.77690948,0
+EMD.US,D,20060714,000000,6.08319,6.09424,6.06143,6.06688,120859.79545023,0
+EMD.US,D,20060717,000000,6.06688,6.1053,6.06688,6.09424,208376.08672943,0
+EMD.US,D,20060718,000000,6.09713,6.1287,6.09424,6.1053,216117.95355036,0
+EMD.US,D,20060719,000000,6.10163,6.14856,6.10163,6.14856,185424.8085847,0
+EMD.US,D,20060720,000000,6.14856,6.17714,6.14408,6.16749,169430.85677927,0
+EMD.US,D,20060721,000000,6.15158,6.16749,6.13526,6.14408,211046.72657307,0
+EMD.US,D,20060724,000000,6.16749,6.18399,6.13526,6.17714,176349.75664599,0
+EMD.US,D,20060725,000000,6.18399,6.19139,6.1645,6.17199,139273.54762559,0
+EMD.US,D,20060726,000000,6.18734,6.2297,6.17199,6.18399,315368.19518979,0
+EMD.US,D,20060727,000000,6.22315,6.2297,6.19963,6.21443,106196.89395853,0
+EMD.US,D,20060728,000000,6.2297,6.24901,6.21921,6.2327,153416.62433553,0
+EMD.US,D,20060731,000000,6.25181,6.25614,6.21921,6.2327,153155.11084166,0
+EMD.US,D,20060801,000000,6.2297,6.25181,6.22633,6.25181,211577.22537496,0
+EMD.US,D,20060802,000000,6.26211,6.27868,6.23879,6.2578,197168.36556305,0
+EMD.US,D,20060803,000000,6.26578,6.26952,6.2297,6.25181,164620.07589385,0
+EMD.US,D,20060804,000000,6.27868,6.28638,6.25181,6.25181,134471.3059563,0
+EMD.US,D,20060807,000000,6.26211,6.28638,6.2578,6.26578,225456.653787,0
+EMD.US,D,20060808,000000,6.27868,6.30747,6.27868,6.29003,137675.64680785,0
+EMD.US,D,20060809,000000,6.28638,6.32687,6.28638,6.28638,199843.27501475,0
+EMD.US,D,20060810,000000,6.27524,6.31983,6.26578,6.31056,286818.39347193,0
+EMD.US,D,20060811,000000,6.31056,6.33736,6.29425,6.33191,179291.51660166,0
+EMD.US,D,20060814,000000,6.34147,6.3457,6.31983,6.34147,163297.56479621,0
+EMD.US,D,20060815,000000,6.37013,6.37303,6.3457,6.34954,122465.16808204,0
+EMD.US,D,20060816,000000,6.38456,6.4051,6.353,6.38128,174773.20386858,0
+EMD.US,D,20060817,000000,6.40096,6.4051,6.36622,6.37586,219588.07750388,0
+EMD.US,D,20060818,000000,6.3457,6.37013,6.34147,6.3457,128870.64757914,0
+EMD.US,D,20060821,000000,6.37013,6.37886,6.34954,6.34954,88844.13938693,0
+EMD.US,D,20060822,000000,6.37303,6.38851,6.3457,6.37013,143269.9007729,0
+EMD.US,D,20060823,000000,6.36151,6.43291,6.353,6.36151,268147.39741077,0
+EMD.US,D,20060824,000000,6.37586,6.37586,6.353,6.353,138212.55002182,0
+EMD.US,D,20060825,000000,6.37303,6.37886,6.3457,6.3457,157948.81329482,0
+EMD.US,D,20060828,000000,6.35778,6.37586,6.31056,6.33736,201440.10843046,0
+EMD.US,D,20060829,000000,6.3457,6.37303,6.34147,6.3457,138998.15790549,0
+EMD.US,D,20060830,000000,6.37013,6.45455,6.34954,6.37013,355402.1751961,0
+EMD.US,D,20060831,000000,6.37013,6.41343,6.35778,6.36151,260408.73279587,0
+EMD.US,D,20060901,000000,6.35778,6.42823,6.35778,6.38456,211046.72657307,0
+EMD.US,D,20060905,000000,6.38851,6.41343,6.37886,6.38851,156614.56077501,0
+EMD.US,D,20060906,000000,6.42091,6.42091,6.38128,6.38128,185424.8085847,0
+EMD.US,D,20060907,000000,6.41343,6.42823,6.35778,6.37013,172355.53830268,0
+EMD.US,D,20060908,000000,6.39637,6.41343,6.36622,6.37886,203306.99455618,0
+EMD.US,D,20060911,000000,6.39309,6.40096,6.37013,6.37013,181709.18216756,0
+EMD.US,D,20060912,000000,6.41343,6.42402,6.38851,6.39309,208912.9899434,0
+EMD.US,D,20060913,000000,6.4051,6.45455,6.38128,6.39637,233460.03410182,0
+EMD.US,D,20060914,000000,6.42823,6.44686,6.38128,6.4166,182491.58784517,0
+EMD.US,D,20060915,000000,6.4524,6.4524,6.4051,6.42091,167292.85054154,0
+EMD.US,D,20060918,000000,6.4524,6.45455,6.4166,6.42823,107529.01167432,0
+EMD.US,D,20060919,000000,6.439,6.45455,6.42091,6.4524,183825.84036499,0
+EMD.US,D,20060920,000000,6.44387,6.44387,6.35778,6.38456,221183.84351757,0
+EMD.US,D,20060921,000000,6.38456,6.41343,6.34954,6.36151,202511.78005438,0
+EMD.US,D,20060922,000000,6.37886,6.37886,6.31542,6.34147,201440.10843046,0
+EMD.US,D,20060925,000000,6.353,6.4051,6.3457,6.38456,356468.50980993,0
+EMD.US,D,20060926,000000,6.43291,6.43291,6.35778,6.37303,188640.89085846,0
+EMD.US,D,20060927,000000,6.40931,6.40931,6.36622,6.38851,235335.45944366,0
+EMD.US,D,20060928,000000,6.4051,6.40931,6.3457,6.35778,314566.57627589,0
+EMD.US,D,20060929,000000,6.38851,6.39309,6.33191,6.33191,196373.15106123,0
+EMD.US,D,20061002,000000,6.37303,6.43291,6.36622,6.40931,393816.90634439,0
+EMD.US,D,20061003,000000,6.42402,6.42402,6.38456,6.39637,128060.48944911,0
+EMD.US,D,20061004,000000,6.4166,6.4166,6.38128,6.4051,205443.93339191,0
+EMD.US,D,20061005,000000,6.38851,6.42823,6.38456,6.42823,303363.12471756,0
+EMD.US,D,20061006,000000,6.44686,6.4524,6.38128,6.4051,159811.42981246,0
+EMD.US,D,20061009,000000,6.43291,6.43534,6.38851,6.4166,118184.88599849,0
+EMD.US,D,20061010,000000,6.44387,6.44387,6.38456,6.4051,183037.03027528,0
+EMD.US,D,20061011,000000,6.42823,6.42823,6.37886,6.40931,163825.92879405,0
+EMD.US,D,20061012,000000,6.42402,6.43534,6.39309,6.4051,146219.13254269,0
+EMD.US,D,20061013,000000,6.439,6.439,6.37886,6.39637,171550.71718275,0
+EMD.US,D,20061016,000000,6.4051,6.43291,6.40096,6.43291,132870.20293251,0
+EMD.US,D,20061017,000000,6.43534,6.44686,6.4051,6.4166,641680.46324803,0
+EMD.US,D,20061018,000000,6.43291,6.45811,6.4166,6.43534,181436.9946535,0
+EMD.US,D,20061019,000000,6.42402,6.46129,6.42402,6.44387,156088.33158119,0
+EMD.US,D,20061020,000000,6.44387,6.47815,6.439,6.46129,167292.85054154,0
+EMD.US,D,20061023,000000,6.439,6.47815,6.42402,6.46129,214513.64832055,0
+EMD.US,D,20061024,000000,6.46541,6.47815,6.42402,6.45455,330575.47170953,0
+EMD.US,D,20061025,000000,6.46129,6.47161,6.43534,6.4524,170498.25879512,0
+EMD.US,D,20061026,000000,6.46541,6.47432,6.44686,6.46963,270019.62054657,0
+EMD.US,D,20061027,000000,6.47815,6.48753,6.46541,6.47161,516530.77909613,0
+EMD.US,D,20061030,000000,6.47432,6.48753,6.46541,6.4833,214777.29661846,0
+EMD.US,D,20061031,000000,6.4833,6.50701,6.46541,6.50701,393558.59505655,0
+EMD.US,D,20061101,000000,6.50701,6.50701,6.47815,6.49614,466383.16498968,0
+EMD.US,D,20061102,000000,6.50487,6.50701,6.45811,6.46963,184373.41759911,0
+EMD.US,D,20061103,000000,6.46541,6.46963,6.439,6.4524,186502.88462072,0
+EMD.US,D,20061106,000000,6.46541,6.48753,6.46129,6.47432,159541.37710246,0
+EMD.US,D,20061107,000000,6.49203,6.50701,6.46541,6.50701,625669.43301034,0
+EMD.US,D,20061108,000000,6.47815,6.50701,6.47432,6.49614,1020026.4447748,0
+EMD.US,D,20061109,000000,6.50487,6.50701,6.48753,6.48753,140074.09913746,0
+EMD.US,D,20061110,000000,6.47432,6.51807,6.47432,6.50487,138743.0488237,0
+EMD.US,D,20061113,000000,6.51028,6.51807,6.49203,6.49203,227318.20290264,0
+EMD.US,D,20061114,000000,6.49203,6.50487,6.47161,6.49614,399686.55002953,0
+EMD.US,D,20061115,000000,6.46963,6.4833,6.4524,6.46963,546162.92645802,0
+EMD.US,D,20061116,000000,6.46129,6.48753,6.43534,6.46963,589393.7755018,0
+EMD.US,D,20061117,000000,6.439,6.47815,6.43534,6.47815,899421.75840631,0
+EMD.US,D,20061120,000000,6.439,6.48753,6.439,6.47815,399946.99612139,0
+EMD.US,D,20061121,000000,6.46963,6.4833,6.44387,6.47815,337243.53210253,0
+EMD.US,D,20061122,000000,6.46963,6.48753,6.46963,6.47432,555493.08747853,0
+EMD.US,D,20061124,000000,6.4833,6.50487,6.47432,6.48753,561630.64906965,0
+EMD.US,D,20061127,000000,6.48753,6.50487,6.47161,6.47161,630471.67467962,0
+EMD.US,D,20061128,000000,6.48753,6.49614,6.46129,6.4833,266551.63139708,0
+EMD.US,D,20061129,000000,6.48753,6.5235,6.4833,6.50701,481587.23930337,0
+EMD.US,D,20061130,000000,6.54121,6.58195,6.52819,6.56585,456240.71103508,0
+EMD.US,D,20061201,000000,6.59235,6.59235,6.55451,6.58195,251606.93577322,0
+EMD.US,D,20061204,000000,6.59235,6.605,6.56276,6.58514,374336.8195552,0
+EMD.US,D,20061205,000000,6.605,6.605,6.56585,6.58514,275348.09140966,0
+EMD.US,D,20061206,000000,6.59235,6.59985,6.57109,6.58195,231847.18965586,0
+EMD.US,D,20061207,000000,6.58514,6.59546,6.577,6.58195,227865.78013677,0
+EMD.US,D,20061208,000000,6.59546,6.61251,6.58514,6.58514,199039.52129682,0
+EMD.US,D,20061211,000000,6.59985,6.63537,6.59235,6.59985,247340.52991587,0
+EMD.US,D,20061212,000000,6.59985,6.64444,6.59985,6.605,292951.685455,0
+EMD.US,D,20061213,000000,6.64444,6.64444,6.59985,6.60773,255602.22151852,0
+EMD.US,D,20061214,000000,6.61963,6.64444,6.59546,6.59985,227582.91860256,0
+EMD.US,D,20061215,000000,6.61251,6.62196,6.58195,6.58195,267608.35939277,0
+EMD.US,D,20061218,000000,6.59235,6.62758,6.58514,6.59235,312968.67545817,0
+EMD.US,D,20061219,000000,6.59985,6.61251,6.58889,6.605,305495.79394522,0
+EMD.US,D,20061220,000000,6.64444,6.64444,6.577,6.59546,387138.17193124,0
+EMD.US,D,20061221,000000,6.60773,6.63836,6.59546,6.62758,641946.24634997,0
+EMD.US,D,20061222,000000,6.62758,6.65559,6.62758,6.62758,312432.83964621,0
+EMD.US,D,20061226,000000,6.67021,6.70252,6.67021,6.69411,691837.68397263,0
+EMD.US,D,20061227,000000,6.71471,6.72305,6.68642,6.69907,469065.54625549,0
+EMD.US,D,20061228,000000,6.69411,6.71106,6.68117,6.69411,390609.36328676,0
+EMD.US,D,20061229,000000,6.71106,6.75051,6.66731,6.67921,938092.6660384,0
+EMD.US,D,20070103,000000,6.67921,6.69907,6.67021,6.67564,322844.27890878,0
+EMD.US,D,20070104,000000,6.67021,6.68971,6.67021,6.67921,276417.62822954,0
+EMD.US,D,20070105,000000,6.66731,6.68117,6.64145,6.67564,369521.76906171,0
+EMD.US,D,20070108,000000,6.67021,6.68117,6.65963,6.67564,215048.4167305,0
+EMD.US,D,20070109,000000,6.67921,6.68117,6.63537,6.65963,196906.85206917,0
+EMD.US,D,20070110,000000,6.65963,6.67021,6.62196,6.63537,420765.60503845,0
+EMD.US,D,20070111,000000,6.62196,6.68117,6.58195,6.58889,329235.88217965,0
+EMD.US,D,20070112,000000,6.59546,6.63106,6.59546,6.59546,260408.73279587,0
+EMD.US,D,20070116,000000,6.62758,6.63836,6.59546,6.605,513610.36718076,0
+EMD.US,D,20070117,000000,6.577,6.59546,6.57109,6.58195,237183.1323331,0
+EMD.US,D,20070118,000000,6.58195,6.61251,6.57306,6.58889,492270.86607997,0
+EMD.US,D,20070119,000000,6.58514,6.61963,6.54476,6.56276,746803.55077862,0
+EMD.US,D,20070122,000000,6.55854,6.577,6.54476,6.55058,722785.93802007,0
+EMD.US,D,20070123,000000,6.56276,6.58195,6.54766,6.56276,271886.50667228,0
+EMD.US,D,20070124,000000,6.55854,6.63537,6.55854,6.59546,370065.07668777,0
+EMD.US,D,20070125,000000,6.61251,6.61579,6.55854,6.57109,259075.5476781,0
+EMD.US,D,20070126,000000,6.56276,6.63106,6.56276,6.59235,545365.5771522,0
+EMD.US,D,20070129,000000,6.58889,6.61251,6.577,6.58514,378609.62982461,0
+EMD.US,D,20070130,000000,6.58195,6.62196,6.58195,6.59235,323367.30589653,0
+EMD.US,D,20070131,000000,6.58889,6.63537,6.58514,6.61579,448242.66773037,0
+EMD.US,D,20070201,000000,6.605,6.65205,6.605,6.63106,432497.4205946,0
+EMD.US,D,20070202,000000,6.63106,6.6631,6.61579,6.64819,370601.97990175,0
+EMD.US,D,20070205,000000,6.66731,6.69411,6.64145,6.65559,384731.18038549,0
+EMD.US,D,20070206,000000,6.63537,6.67021,6.63537,6.64145,341509.93795987,0
+EMD.US,D,20070207,000000,6.64145,6.6631,6.63537,6.65205,277209.6405253,0
+EMD.US,D,20070208,000000,6.64145,6.67021,6.63836,6.64819,171826.10690283,0
+EMD.US,D,20070209,000000,6.65559,6.67921,6.63537,6.64819,163297.56479621,0
+EMD.US,D,20070212,000000,6.64819,6.65963,6.63836,6.65205,199653.27745595,0
+EMD.US,D,20070213,000000,6.63836,6.67021,6.63836,6.66731,281421.60887982,0
+EMD.US,D,20070214,000000,6.61963,6.65559,6.61963,6.64444,267353.25031097,0
+EMD.US,D,20070215,000000,6.65205,6.68117,6.64444,6.66731,266551.63139708,0
+EMD.US,D,20070216,000000,6.65963,6.68117,6.65205,6.65559,303108.01563578,0
+EMD.US,D,20070220,000000,6.6631,6.68117,6.65205,6.65963,351396.21543062,0
+EMD.US,D,20070221,000000,6.64444,6.74515,6.64145,6.70252,603791.96129356,0
+EMD.US,D,20070222,000000,6.70252,6.71931,6.67021,6.68117,337782.57012053,0
+EMD.US,D,20070223,000000,6.68117,6.71106,6.68117,6.70252,177163.11698206,0
+EMD.US,D,20070226,000000,6.69411,6.73804,6.69411,6.70909,165161.24871588,0
+EMD.US,D,20070227,000000,6.70909,6.71106,6.55854,6.64145,371129.27649758,0
+EMD.US,D,20070228,000000,6.605,6.67564,6.59985,6.65963,294289.14018085,0
+EMD.US,D,20070301,000000,6.62196,6.6631,6.58889,6.63537,316266.94768711,0
+EMD.US,D,20070302,000000,6.61963,6.65559,6.59985,6.59985,215048.4167305,0
+EMD.US,D,20070305,000000,6.58514,6.61963,6.55854,6.55854,348724.50818498,0
+EMD.US,D,20070306,000000,6.59546,6.62758,6.577,6.58514,208912.9899434,0
+EMD.US,D,20070307,000000,6.59546,6.64819,6.59546,6.61579,253744.94201095,0
+EMD.US,D,20070308,000000,6.64145,6.66731,6.63106,6.63106,203046.54846432,0
+EMD.US,D,20070309,000000,6.64444,6.6631,6.63537,6.64819,207845.58792755,0
+EMD.US,D,20070312,000000,6.6631,6.70252,6.64819,6.68971,239336.08219905,0
+EMD.US,D,20070313,000000,6.67921,6.70909,6.66731,6.66731,125941.69644767,0
+EMD.US,D,20070314,000000,6.64444,6.69411,6.64444,6.67921,418094.9651948,0
+EMD.US,D,20070315,000000,6.65205,6.69411,6.65205,6.68117,120338.90326648,0
+EMD.US,D,20070316,000000,6.67021,6.70252,6.67021,6.67564,191576.24640203,0
+EMD.US,D,20070319,000000,6.67921,6.70909,6.67921,6.68642,189977.27818231,0
+EMD.US,D,20070320,000000,6.68642,6.7061,6.68642,6.69411,152077.03480565,0
+EMD.US,D,20070321,000000,6.64819,6.69411,6.64819,6.67921,248668.37802359,0
+EMD.US,D,20070322,000000,6.67021,6.70252,6.67021,6.69411,155819.34627322,0
+EMD.US,D,20070323,000000,6.67921,6.7061,6.67921,6.67921,250269.48104737,0
+EMD.US,D,20070326,000000,6.67921,6.69907,6.65559,6.65559,184908.18600904,0
+EMD.US,D,20070327,000000,6.65559,6.73186,6.65559,6.65963,433032.18900456,0
+EMD.US,D,20070328,000000,6.6631,6.70909,6.6631,6.69907,132077.12323474,0
+EMD.US,D,20070329,000000,6.69907,6.70909,6.67564,6.68117,168628.17046336,0
+EMD.US,D,20070330,000000,6.67564,6.72736,6.67564,6.67921,196373.15106123,0
+EMD.US,D,20070402,000000,6.67921,6.7061,6.67921,6.69907,176882.3902519,0
+EMD.US,D,20070403,000000,6.68642,6.72305,6.68642,6.70909,170766.1767011,0
+EMD.US,D,20070404,000000,6.70909,6.73804,6.70909,6.71471,236406.06366555,0
+EMD.US,D,20070405,000000,6.71471,6.74515,6.71471,6.71931,176631.55077818,0
+EMD.US,D,20070409,000000,6.73588,6.7579,6.72736,6.73804,148340.06034818,0
+EMD.US,D,20070410,000000,6.75387,6.76259,6.73588,6.7579,187842.47415059,0
+EMD.US,D,20070411,000000,6.74515,6.79567,6.74515,6.75051,250809.58646737,0
+EMD.US,D,20070412,000000,6.76933,6.79061,6.76259,6.76259,368979.52883766,0
+EMD.US,D,20070413,000000,6.76531,6.77945,6.74161,6.75387,377805.8761067,0
+EMD.US,D,20070416,000000,6.75387,6.77729,6.74515,6.75387,209983.5941653,0
+EMD.US,D,20070417,000000,6.77729,6.78292,6.75387,6.7579,275878.59021154,0
+EMD.US,D,20070418,000000,6.72305,6.73804,6.70909,6.72736,450108.48645406,0
+EMD.US,D,20070419,000000,6.71471,6.73804,6.7061,6.72736,747877.35720657,0
+EMD.US,D,20070420,000000,6.72305,6.78292,6.72305,6.76531,253472.7544969,0
+EMD.US,D,20070423,000000,6.76531,6.79567,6.76531,6.79567,226526.19060687,0
+EMD.US,D,20070424,000000,6.8041,6.81646,6.79567,6.8041,441572.47253334,0
+EMD.US,D,20070425,000000,6.81646,6.85815,6.8041,6.82415,446649.0365207,0
+EMD.US,D,20070426,000000,6.84034,6.85524,6.83557,6.83557,344983.26411943,0
+EMD.US,D,20070427,000000,6.82909,6.84034,6.80737,6.81346,220659.74912779,0
+EMD.US,D,20070430,000000,6.81346,6.853,6.81346,6.81346,174494.61194244,0
+EMD.US,D,20070501,000000,6.81993,6.84532,6.81346,6.81993,196906.85206917,0
+EMD.US,D,20070502,000000,6.81993,6.853,6.81646,6.82415,311364.37022834,0
+EMD.US,D,20070503,000000,6.83285,6.853,6.82909,6.83285,178505.908718,0
+EMD.US,D,20070504,000000,6.82909,6.85815,6.82909,6.83557,304426.25712535,0
+EMD.US,D,20070507,000000,6.82909,6.86039,6.82415,6.83557,219588.07750388,0
+EMD.US,D,20070508,000000,6.84878,6.86902,6.83557,6.84878,282550.92021259,0
+EMD.US,D,20070509,000000,6.84878,6.86902,6.84878,6.86902,339640.91703012,0
+EMD.US,D,20070510,000000,6.89236,6.89236,6.85524,6.86366,287892.19989988,0
+EMD.US,D,20070511,000000,6.8959,6.90012,6.86039,6.87895,567501.3601568,0
+EMD.US,D,20070514,000000,6.88897,6.8959,6.87333,6.8959,199039.52129682,0
+EMD.US,D,20070515,000000,6.88897,6.90012,6.86366,6.89236,262278.82112764,0
+EMD.US,D,20070516,000000,6.87895,6.88897,6.83557,6.87333,189977.27818231,0
+EMD.US,D,20070517,000000,6.88897,6.88897,6.84532,6.88241,213721.63602479,0
+EMD.US,D,20070518,000000,6.9061,6.9061,6.8856,6.90012,224914.41356293,0
+EMD.US,D,20070521,000000,6.90012,6.9107,6.85524,6.8856,252946.52530311,0
+EMD.US,D,20070522,000000,6.86366,6.8856,6.86039,6.87333,294833.51520893,0
+EMD.US,D,20070523,000000,6.88897,6.979,6.86902,6.89236,374081.71047341,0
+EMD.US,D,20070524,000000,6.90012,6.90012,6.83285,6.84532,284949.37254219,0
+EMD.US,D,20070525,000000,6.85524,6.9061,6.83285,6.9061,179034.27271584,0
+EMD.US,D,20070529,000000,6.93366,6.95923,6.9149,6.92991,213178.32839872,0
+EMD.US,D,20070530,000000,6.90012,6.9149,6.86902,6.8856,214513.64832055,0
+EMD.US,D,20070531,000000,6.88241,6.8959,6.85815,6.87333,290561.77234151,0
+EMD.US,D,20070601,000000,6.86902,6.87333,6.84532,6.85524,223315.44534321,0
+EMD.US,D,20070604,000000,6.85815,6.8856,6.853,6.8856,212648.89699886,0
+EMD.US,D,20070605,000000,6.8856,6.89236,6.84878,6.86039,200908.54222658,0
+EMD.US,D,20070606,000000,6.85524,6.86366,6.79567,6.81037,256130.58551637,0
+EMD.US,D,20070607,000000,6.8041,6.82415,6.67021,6.71106,421042.06216057,0
+EMD.US,D,20070608,000000,6.70909,6.73186,6.66731,6.71471,386336.55301733,0
+EMD.US,D,20070611,000000,6.74161,6.74161,6.65559,6.68117,223315.44534321,0
+EMD.US,D,20070612,000000,6.68642,6.68642,6.64145,6.65559,285746.72184805,0
+EMD.US,D,20070613,000000,6.67021,6.71931,6.64819,6.70252,227318.20290264,0
+EMD.US,D,20070614,000000,6.69907,6.76933,6.69411,6.70909,191037.20838403,0
+EMD.US,D,20070615,000000,6.70909,6.76933,6.69907,6.71931,262278.82112764,0
+EMD.US,D,20070618,000000,6.73804,6.77233,6.73186,6.76531,151009.63278981,0
+EMD.US,D,20070619,000000,6.77233,6.82909,6.77233,6.81346,250269.48104737,0
+EMD.US,D,20070620,000000,6.79989,6.82415,6.76933,6.78722,312162.78693617,0
+EMD.US,D,20070621,000000,6.69411,6.7579,6.69411,6.73588,368728.68936395,0
+EMD.US,D,20070622,000000,6.74515,6.7579,6.68642,6.71471,160613.04872638,0
+EMD.US,D,20070625,000000,6.71471,6.74161,6.69907,6.71106,165694.94972381,0
+EMD.US,D,20070626,000000,6.7061,6.72736,6.66731,6.69907,236125.33693538,0
+EMD.US,D,20070627,000000,6.72305,6.72736,6.65559,6.69907,213443.04409866,0
+EMD.US,D,20070628,000000,6.64145,6.7579,6.64145,6.68971,208376.08672943,0
+EMD.US,D,20070629,000000,6.73588,6.73588,6.65205,6.69907,199574.28970677,0
+EMD.US,D,20070702,000000,6.68117,6.71471,6.67921,6.70909,140612.06975345,0
+EMD.US,D,20070703,000000,6.68971,6.71471,6.68642,6.70252,152343.88530962,0
+EMD.US,D,20070705,000000,6.69907,6.71106,6.67921,6.67921,155005.98593714,0
+EMD.US,D,20070706,000000,6.68642,6.71106,6.68117,6.69411,97112.235401674,0
+EMD.US,D,20070709,000000,6.68971,6.70909,6.62196,6.68117,798823.38802088,0
+EMD.US,D,20070710,000000,6.68117,6.70909,6.67921,6.69907,260953.10782395,0
+EMD.US,D,20070711,000000,6.68642,6.73186,6.68642,6.7061,422370.97767029,0
+EMD.US,D,20070712,000000,6.70909,6.80737,6.68642,6.72736,247340.52991587,0
+EMD.US,D,20070713,000000,6.76531,6.77729,6.73588,6.76259,176088.24315212,0
+EMD.US,D,20070716,000000,6.73588,6.77233,6.73588,6.75387,181964.29124934,0
+EMD.US,D,20070717,000000,6.77729,6.77729,6.70909,6.7579,138743.0488237,0
+EMD.US,D,20070718,000000,6.69411,6.72736,6.65559,6.68642,215851.1030464,0
+EMD.US,D,20070719,000000,6.72736,6.73804,6.66731,6.69411,92318.532948509,0
+EMD.US,D,20070720,000000,6.67564,6.69411,6.65205,6.67564,127538.52986337,0
+EMD.US,D,20070723,000000,6.67021,6.71106,6.63106,6.6631,153949.25794145,0
+EMD.US,D,20070724,000000,6.6631,6.73186,6.61579,6.7061,401012.26333319,0
+EMD.US,D,20070725,000000,6.67021,6.69907,6.62758,6.62758,193435.66071363,0
+EMD.US,D,20070726,000000,6.61579,6.61963,6.4524,6.45455,311904.47564836,0
+EMD.US,D,20070727,000000,6.43534,6.51415,6.42823,6.45455,191835.62509188,0
+EMD.US,D,20070730,000000,6.4524,6.46541,6.40931,6.44686,188640.89085846,0
+EMD.US,D,20070731,000000,6.46541,6.49614,6.43291,6.45811,188906.67396042,0
+EMD.US,D,20070801,000000,6.439,6.45455,6.15158,6.29997,1312161.5676877,0
+EMD.US,D,20070802,000000,6.38851,6.43534,6.31983,6.38851,202511.78005438,0
+EMD.US,D,20070803,000000,6.42823,6.439,6.37586,6.42823,105119.88532455,0
+EMD.US,D,20070806,000000,6.43291,6.43534,6.38128,6.41343,169430.85677927,0
+EMD.US,D,20070807,000000,6.41343,6.42823,6.37303,6.40096,437841.90248797,0
+EMD.US,D,20070808,000000,6.39309,6.46541,6.38128,6.42823,198509.02249496,0
+EMD.US,D,20070809,000000,6.38851,6.4051,6.353,6.37586,113398.65535946,0
+EMD.US,D,20070810,000000,6.37303,6.38128,6.30747,6.37303,422105.19456833,0
+EMD.US,D,20070813,000000,6.39309,6.4051,6.353,6.353,589651.01938763,0
+EMD.US,D,20070814,000000,6.3457,6.35778,6.18734,6.19963,296697.1991286,0
+EMD.US,D,20070815,000000,6.18399,6.19139,6.03662,6.03662,613679.30616634,0
+EMD.US,D,20070816,000000,6.01517,6.07933,5.81243,5.92692,1311640.675504,0
+EMD.US,D,20070817,000000,6.05809,6.27868,6.05809,6.27868,851656.58559921,0
+EMD.US,D,20070820,000000,6.31542,6.34147,6.2831,6.29688,355660.48648393,0
+EMD.US,D,20070821,000000,6.31542,6.37303,6.31542,6.35778,699026.63654934,0
+EMD.US,D,20070822,000000,6.37886,6.41343,6.33191,6.353,310838.14103453,0
+EMD.US,D,20070823,000000,6.38456,6.41343,6.35778,6.39637,327117.0891782,0
+EMD.US,D,20070824,000000,6.38851,6.4524,6.38456,6.42823,511739.21144699,0
+EMD.US,D,20070827,000000,6.42823,6.46541,6.38456,6.38851,298296.16734834,0
+EMD.US,D,20070828,000000,6.38128,6.43534,6.37013,6.39637,421297.17124234,0
+EMD.US,D,20070829,000000,6.40096,6.53849,6.38851,6.49614,455454.03574942,0
+EMD.US,D,20070830,000000,6.47432,6.49614,6.45811,6.47815,164358.56239998,0
+EMD.US,D,20070831,000000,6.51807,6.577,6.51807,6.55854,303898.96052952,0
+EMD.US,D,20070904,000000,6.55854,6.59235,6.55451,6.57109,262278.82112764,0
+EMD.US,D,20070905,000000,6.56276,6.56276,6.50487,6.50487,299791.59757254,0
+EMD.US,D,20070906,000000,6.52192,6.55854,6.52192,6.55058,200908.54222658,0
+EMD.US,D,20070907,000000,6.57306,6.577,6.51807,6.54476,217978.43526398,0
+EMD.US,D,20070910,000000,6.60773,6.60773,6.5235,6.57109,189437.17276227,0
+EMD.US,D,20070911,000000,6.61251,6.61579,6.56276,6.59546,262551.00864167,0
+EMD.US,D,20070912,000000,6.63106,6.63106,6.58514,6.59235,136607.17738998,0
+EMD.US,D,20070913,000000,6.62758,6.63106,6.56585,6.56585,181436.9946535,0
+EMD.US,D,20070914,000000,6.577,6.61579,6.55854,6.57306,524822.35795521,0
+EMD.US,D,20070917,000000,6.59235,6.64145,6.57306,6.59235,271886.50667228,0
+EMD.US,D,20070918,000000,6.61963,6.66731,6.58889,6.65963,309763.26720458,0
+EMD.US,D,20070919,000000,6.63106,6.63537,6.56276,6.59546,221051.48566762,0
+EMD.US,D,20070920,000000,6.59546,6.61963,6.55058,6.58195,182772.31457533,0
+EMD.US,D,20070921,000000,6.605,6.63537,6.59235,6.63537,148075.34464825,0
+EMD.US,D,20070924,000000,6.68117,6.68117,6.64444,6.65559,193408.97566325,0
+EMD.US,D,20070925,000000,6.69907,6.74515,6.6631,6.73588,331783.77079147,0
+EMD.US,D,20070926,000000,6.76531,6.76531,6.67921,6.67921,187842.47415059,0
+EMD.US,D,20070927,000000,6.72305,6.73804,6.68642,6.69907,177163.11698206,0
+EMD.US,D,20070928,000000,6.71931,6.72305,6.6631,6.68642,239336.08219905,0
+EMD.US,D,20071001,000000,6.71931,6.75051,6.71471,6.73804,265551.47570824,0
+EMD.US,D,20071002,000000,6.76259,6.76531,6.73804,6.75051,190774.62748815,0
+EMD.US,D,20071003,000000,6.77945,6.78292,6.72736,6.74515,238266.54537917,0
+EMD.US,D,20071004,000000,6.7579,6.76259,6.72305,6.73804,170219.66686899,0
+EMD.US,D,20071005,000000,6.78722,6.8041,6.77233,6.77233,143545.29049299,0
+EMD.US,D,20071008,000000,6.78292,6.79567,6.75387,6.76531,107256.82416027,0
+EMD.US,D,20071009,000000,6.7579,6.8041,6.7579,6.79989,113923.81715126,0
+EMD.US,D,20071010,000000,6.79567,6.79989,6.77233,6.77233,97395.096935874,0
+EMD.US,D,20071011,000000,6.79567,6.82909,6.77729,6.77729,237726.43995916,0
+EMD.US,D,20071012,000000,6.8041,6.82415,6.79061,6.79061,114988.01696105,0
+EMD.US,D,20071015,000000,6.81646,6.81646,6.77233,6.77233,130474.95280895,0
+EMD.US,D,20071016,000000,6.79061,6.79061,6.73588,6.73588,191576.24640203,0
+EMD.US,D,20071017,000000,6.69907,6.73804,6.68642,6.69411,147550.18285646,0
+EMD.US,D,20071018,000000,6.7061,6.71106,6.67021,6.69411,171826.10690283,0
+EMD.US,D,20071019,000000,6.69411,6.75051,6.68971,6.7061,160083.61732651,0
+EMD.US,D,20071022,000000,6.67921,6.75387,6.67921,6.72305,128870.64757914,0
+EMD.US,D,20071023,000000,6.76531,6.76531,6.67564,6.68642,436760.6242459,0
+EMD.US,D,20071024,000000,6.68642,6.70909,6.67564,6.68971,398088.6492118,0
+EMD.US,D,20071025,000000,6.71931,6.74161,6.67564,6.74161,347921.82186904,0
+EMD.US,D,20071026,000000,6.7579,6.7579,6.71471,6.73588,241461.2796126,0
+EMD.US,D,20071029,000000,6.76531,6.79061,6.74161,6.76259,187025.91160849,0
+EMD.US,D,20071030,000000,6.78292,6.81646,6.76531,6.77729,190234.5220681,0
+EMD.US,D,20071031,000000,6.78722,6.81993,6.77729,6.79061,193172.01241573,0
+EMD.US,D,20071101,000000,6.8041,6.81646,6.77945,6.78292,543521.10646881,0
+EMD.US,D,20071102,000000,6.82909,6.84034,6.79989,6.79989,140612.06975345,0
+EMD.US,D,20071105,000000,6.8041,6.82909,6.77233,6.79061,343645.80939357,0
+EMD.US,D,20071106,000000,6.79061,6.81993,6.78292,6.81346,108334.90019628,0
+EMD.US,D,20071107,000000,6.76531,6.81346,6.74515,6.74515,207586.20923771,0
+EMD.US,D,20071108,000000,6.79061,6.79567,6.73186,6.74515,278542.8256431,0
+EMD.US,D,20071109,000000,6.75387,6.76933,6.71106,6.71106,165422.76220977,0
+EMD.US,D,20071112,000000,6.68971,6.73186,6.68971,6.69411,171826.10690283,0
+EMD.US,D,20071113,000000,6.70252,6.75051,6.70252,6.7061,196920.72829537,0
+EMD.US,D,20071114,000000,6.69907,6.79567,6.69907,6.74515,132616.16125275,0
+EMD.US,D,20071115,000000,6.75387,6.76531,6.68642,6.70252,357801.69492772,0
+EMD.US,D,20071116,000000,6.69411,6.72736,6.69411,6.69411,173430.41213265,0
+EMD.US,D,20071119,000000,6.69411,6.72736,6.69411,6.69411,97112.235401674,0
+EMD.US,D,20071120,000000,6.68642,6.71106,6.58514,6.70252,284691.06125437,0
+EMD.US,D,20071121,000000,6.59235,6.68971,6.59235,6.67021,249735.78003943,0
+EMD.US,D,20071123,000000,6.70909,6.71471,6.68971,6.69411,70428.252407538,0
+EMD.US,D,20071126,000000,6.68642,6.70909,6.61579,6.63836,289491.16811962,0
+EMD.US,D,20071127,000000,6.6631,6.6631,6.61251,6.62196,257208.66155236,0
+EMD.US,D,20071128,000000,6.64145,6.67564,6.63106,6.63537,185309.52916701,0
+EMD.US,D,20071129,000000,6.577,6.68117,6.577,6.65559,161420.00465036,0
+EMD.US,D,20071130,000000,6.68642,6.73186,6.65205,6.65205,260956.31003002,0
+EMD.US,D,20071203,000000,6.69411,6.69411,6.63537,6.63537,184412.9114737,0
+EMD.US,D,20071204,000000,6.58195,6.66731,6.58195,6.64444,169165.07367734,0
+EMD.US,D,20071205,000000,6.67021,6.67021,6.62758,6.64819,1299097.6344157,0
+EMD.US,D,20071206,000000,6.6631,6.67021,6.63537,6.63537,152343.88530962,0
+EMD.US,D,20071207,000000,6.66731,6.66731,6.63836,6.64145,172355.53830268,0
+EMD.US,D,20071210,000000,6.65205,6.67021,6.65205,6.65559,170766.1767011,0
+EMD.US,D,20071211,000000,6.67921,6.68642,6.65559,6.67021,206241.28269775,0
+EMD.US,D,20071212,000000,6.70252,6.74161,6.67921,6.67921,216640.98053813,0
+EMD.US,D,20071213,000000,6.70252,6.71931,6.67564,6.70252,138743.0488237,0
+EMD.US,D,20071214,000000,6.71471,6.72736,6.68642,6.71106,139273.54762559,0
+EMD.US,D,20071217,000000,6.71106,6.71106,6.62196,6.62196,193435.66071363,0
+EMD.US,D,20071218,000000,6.69411,6.69907,6.61251,6.62758,242536.15344256,0
+EMD.US,D,20071219,000000,6.61963,6.64145,6.58889,6.63106,237183.1323331,0
+EMD.US,D,20071220,000000,6.61579,6.63106,6.577,6.58514,260144.01709596,0
+EMD.US,D,20071221,000000,6.64145,6.64444,6.58514,6.605,237924.9767341,0
+EMD.US,D,20071224,000000,6.63836,6.67921,6.63537,6.64145,165422.76220977,0
+EMD.US,D,20071226,000000,6.77945,6.77945,6.61579,6.61579,315265.72459626,0
+EMD.US,D,20071227,000000,6.65205,6.65559,6.59985,6.61963,261208.21690576,0
+EMD.US,D,20071228,000000,6.65205,6.67564,6.61579,6.61579,297291.74205144,0
+EMD.US,D,20071231,000000,6.66731,6.67564,6.63836,6.66731,230898.26926378,0
+EMD.US,D,20080102,000000,6.70909,6.77729,6.63537,6.75387,300964.67238796,0
+EMD.US,D,20080103,000000,6.74515,6.78292,6.74161,6.78292,257172.36988385,0
+EMD.US,D,20080104,000000,6.7579,6.78292,6.72736,6.77729,261782.47919027,0
+EMD.US,D,20080107,000000,6.77729,6.78722,6.71931,6.75387,258274.9961662,0
+EMD.US,D,20080108,000000,6.76933,6.79567,6.76531,6.79061,232789.70563587,0
+EMD.US,D,20080109,000000,6.78722,6.84034,6.7579,6.82909,280416.1161809,0
+EMD.US,D,20080110,000000,6.82909,6.83557,6.78722,6.83557,333784.08216916,0
+EMD.US,D,20080111,000000,6.84034,6.85524,6.80737,6.85524,369802.49579187,0
+EMD.US,D,20080114,000000,6.8856,6.8856,6.85815,6.8856,430583.56878021,0
+EMD.US,D,20080115,000000,6.86039,6.8856,6.81346,6.8856,243599.28585034,0
+EMD.US,D,20080116,000000,6.81646,6.82415,6.80737,6.82415,234914.90304941,0
+EMD.US,D,20080117,000000,6.81646,6.83285,6.69411,6.76259,198678.73941547,0
+EMD.US,D,20080118,000000,6.75051,6.77729,6.63836,6.66731,224149.08631759,0
+EMD.US,D,20080122,000000,6.58889,6.68117,6.50487,6.66731,304050.53161575,0
+EMD.US,D,20080123,000000,6.64819,6.7579,6.64145,6.7579,442864.02897252,0
+EMD.US,D,20080124,000000,6.75051,6.77729,6.71471,6.77729,233752.50225415,0
+EMD.US,D,20080125,000000,6.79989,6.81346,6.78722,6.80737,235060.06972357,0
+EMD.US,D,20080128,000000,6.79567,6.82909,6.77945,6.82909,253785.50328755,0
+EMD.US,D,20080129,000000,6.82415,6.85815,6.82415,6.84878,201298.14396236,0
+EMD.US,D,20080130,000000,6.86039,6.88241,6.8041,6.88241,162034.82821148,0
+EMD.US,D,20080131,000000,6.87333,6.87895,6.82909,6.86366,192520.89718606,0
+EMD.US,D,20080201,000000,6.87895,6.89236,6.86039,6.89236,189167.12005226,0
+EMD.US,D,20080204,000000,6.9107,6.91839,6.88897,6.9061,136424.65164528,0
+EMD.US,D,20080205,000000,6.8959,6.8959,6.78292,6.8041,214442.13238548,0
+EMD.US,D,20080206,000000,6.81037,6.85815,6.78292,6.79061,183388.20553849,0
+EMD.US,D,20080207,000000,6.79061,6.86039,6.78292,6.84532,204733.04364935,0
+EMD.US,D,20080208,000000,6.81037,6.86039,6.77729,6.86039,130601.97364885,0
+EMD.US,D,20080211,000000,6.81346,6.82909,6.77945,6.82415,257488.32088054,0
+EMD.US,D,20080212,000000,6.81646,6.84034,6.78722,6.84034,227686.45659809,0
+EMD.US,D,20080213,000000,6.853,6.87333,6.81037,6.81993,180881.94560528,0
+EMD.US,D,20080214,000000,6.84034,6.84034,6.67021,6.73804,269807.20754541,0
+EMD.US,D,20080215,000000,6.70909,6.72305,6.64444,6.68117,267291.34099407,0
+EMD.US,D,20080219,000000,6.68971,6.74515,6.68117,6.73588,175511.84606355,0
+EMD.US,D,20080220,000000,6.64819,6.66731,6.60773,6.64145,411809.03472348,0
+EMD.US,D,20080221,000000,6.67564,6.69411,6.58514,6.69411,183659.32565051,0
+EMD.US,D,20080222,000000,6.72305,6.72305,6.64819,6.69907,231058.37956617,0
+EMD.US,D,20080225,000000,6.71931,6.77233,6.7061,6.77233,298566.22005835,0
+EMD.US,D,20080226,000000,6.79567,6.84034,6.77945,6.84034,254004.3207008,0
+EMD.US,D,20080227,000000,6.86039,6.87895,6.83285,6.85815,324701.55841634,0
+EMD.US,D,20080228,000000,6.85815,6.85815,6.78292,6.83557,335393.72440907,0
+EMD.US,D,20080229,000000,6.83557,6.85524,6.79989,6.81037,151285.02250989,0
+EMD.US,D,20080303,000000,6.79989,6.8041,6.75387,6.76933,199546.53725436,0
+EMD.US,D,20080304,000000,6.63106,6.76933,6.63106,6.66731,214513.64832055,0
+EMD.US,D,20080305,000000,6.69411,6.73588,6.67021,6.69411,160083.61732651,0
+EMD.US,D,20080306,000000,6.70252,6.73186,6.62196,6.62196,201466.79348085,0
+EMD.US,D,20080307,000000,6.61579,6.66731,6.605,6.64145,213599.95219498,0
+EMD.US,D,20080310,000000,6.64145,6.6631,6.54476,6.55854,311628.01852626,0
+EMD.US,D,20080311,000000,6.60773,6.62758,6.58889,6.59546,89377.840394853,0
+EMD.US,D,20080312,000000,6.62758,6.62758,6.57306,6.57306,159272.39179448,0
+EMD.US,D,20080313,000000,6.55854,6.62196,6.54766,6.60773,135539.77537415,0
+EMD.US,D,20080314,000000,6.61963,6.65559,6.59546,6.61963,790944.89374192,0
+EMD.US,D,20080317,000000,6.55058,6.55451,6.439,6.45455,226468.55089803,0
+EMD.US,D,20080318,000000,6.5235,6.5235,6.42402,6.48753,150219.75529809,0
+EMD.US,D,20080319,000000,6.50487,6.605,6.46963,6.605,323896.73729638,0
+EMD.US,D,20080320,000000,6.61251,6.62196,6.50487,6.53849,223059.26885941,0
+EMD.US,D,20080324,000000,6.55058,6.57306,6.51807,6.52192,307359.47786488,0
+EMD.US,D,20080325,000000,6.5235,6.59235,6.5235,6.53288,257739.16035424,0
+EMD.US,D,20080326,000000,6.53849,6.61579,6.53288,6.58514,226787.70410076,0
+EMD.US,D,20080327,000000,6.61579,6.61963,6.55058,6.55451,169770.29062032,0
+EMD.US,D,20080328,000000,6.55451,6.58889,6.52819,6.52819,224117.06425711,0
+EMD.US,D,20080331,000000,6.53288,6.55854,6.51028,6.51807,204646.58408608,0
+EMD.US,D,20080401,000000,6.57109,6.61579,6.51807,6.60773,205443.93339191,0
+EMD.US,D,20080402,000000,6.61579,6.62758,6.58514,6.62758,128992.33140894,0
+EMD.US,D,20080403,000000,6.60773,6.64145,6.59985,6.64145,110985.25940163,0
+EMD.US,D,20080404,000000,6.64819,6.64819,6.59985,6.61579,113663.37105939,0
+EMD.US,D,20080407,000000,6.61579,6.65963,6.61251,6.65963,188366.56854038,0
+EMD.US,D,20080408,000000,6.65963,6.7061,6.65205,6.7061,172896.71112473,0
+EMD.US,D,20080409,000000,6.68971,6.71106,6.66731,6.68642,143269.9007729,0
+EMD.US,D,20080410,000000,6.68642,6.72305,6.68642,6.70909,109388.42598592,0
+EMD.US,D,20080411,000000,6.68117,6.68971,6.6631,6.66731,121808.7158423,0
+EMD.US,D,20080414,000000,6.67921,6.7061,6.64819,6.65559,114584.53899906,0
+EMD.US,D,20080415,000000,6.67021,6.67921,6.59235,6.63836,232000.89554616,0
+EMD.US,D,20080416,000000,6.63836,6.64819,6.59985,6.63106,192850.72440896,0
+EMD.US,D,20080417,000000,6.68971,6.68971,6.605,6.64444,143070.29659594,0
+EMD.US,D,20080418,000000,6.66731,6.68117,6.64444,6.6631,130299.89887835,0
+EMD.US,D,20080421,000000,6.65205,6.69411,6.64819,6.67021,152720.6782212,0
+EMD.US,D,20080422,000000,6.67021,6.71471,6.65559,6.71471,186854.05988394,0
+EMD.US,D,20080423,000000,6.72305,6.80737,6.69907,6.78292,430034.92414405,0
+EMD.US,D,20080424,000000,6.77233,6.79989,6.73588,6.79989,267131.23069168,0
+EMD.US,D,20080425,000000,6.80737,6.81346,6.74161,6.78722,285510.82600253,0
+EMD.US,D,20080428,000000,6.77945,6.84878,6.77729,6.80737,636958.27672992,0
+EMD.US,D,20080429,000000,6.82415,6.83557,6.80737,6.81037,287832.42538699,0
+EMD.US,D,20080430,000000,6.83557,6.85524,6.81993,6.85524,319842.7444402,0
+EMD.US,D,20080501,000000,6.84034,6.84878,6.81993,6.81993,298947.282578,0
+EMD.US,D,20080502,000000,6.87895,6.90189,6.84034,6.84532,297321.62930786,0
+EMD.US,D,20080505,000000,6.85524,6.86902,6.8041,6.82909,231583.54135796,0
+EMD.US,D,20080506,000000,6.82909,6.853,6.82415,6.84034,168809.62880605,0
+EMD.US,D,20080507,000000,6.85815,6.86039,6.81646,6.84034,148414.77848928,0
+EMD.US,D,20080508,000000,6.85524,6.85524,6.82909,6.853,275601.06568741,0
+EMD.US,D,20080509,000000,6.84878,6.86366,6.82909,6.85815,225104.41112177,0
+EMD.US,D,20080512,000000,6.88241,6.8856,6.86039,6.8856,147050.63871304,0
+EMD.US,D,20080513,000000,6.89236,6.89236,6.85524,6.87895,203799.06688549,0
+EMD.US,D,20080514,000000,6.8856,6.88897,6.86902,6.8856,256206.37105949,0
+EMD.US,D,20080515,000000,6.87333,6.8856,6.84532,6.86902,204836.58164489,0
+EMD.US,D,20080516,000000,6.88241,6.88241,6.84532,6.85524,189144.70460993,0
+EMD.US,D,20080519,000000,6.84532,6.86366,6.82909,6.84034,315908.3006098,0
+EMD.US,D,20080520,000000,6.82415,6.84532,6.80737,6.81646,504990.0285008,0
+EMD.US,D,20080521,000000,6.76259,6.79989,6.76259,6.78722,187665.28541598,0
+EMD.US,D,20080522,000000,6.78722,6.84532,6.78722,6.81993,354272.86386332,0
+EMD.US,D,20080523,000000,6.8041,6.83285,6.78722,6.79989,239191.98292691,0
+EMD.US,D,20080527,000000,6.81993,6.8959,6.80737,6.8959,379503.04531189,0
+EMD.US,D,20080528,000000,6.9149,6.93366,6.90189,6.9149,552056.0529875,0
+EMD.US,D,20080529,000000,6.92674,6.93366,6.9061,6.91839,355205.77322518,0
+EMD.US,D,20080530,000000,6.92204,6.92204,6.88897,6.9149,317364.23695941,0
+EMD.US,D,20080602,000000,6.92991,6.93366,6.9061,6.9149,266621.0125281,0
+EMD.US,D,20080603,000000,6.92991,6.94752,6.9149,6.92991,210017.7510298,0
+EMD.US,D,20080604,000000,6.93366,6.94752,6.91839,6.92991,283651.41169092,0
+EMD.US,D,20080605,000000,6.95061,6.95362,6.89236,6.9061,292262.14375275,0
+EMD.US,D,20080606,000000,6.9061,6.92204,6.86902,6.8856,299773.45173827,0
+EMD.US,D,20080609,000000,6.9061,6.9107,6.87333,6.87895,197723.4146113,0
+EMD.US,D,20080610,000000,6.87333,6.88897,6.80737,6.81346,270708.09484679,0
+EMD.US,D,20080611,000000,6.81346,6.83557,6.79061,6.79989,250959.0227496,0
+EMD.US,D,20080612,000000,6.81346,6.81646,6.70909,6.72736,291503.22091949,0
+EMD.US,D,20080613,000000,6.73186,6.79567,6.73186,6.74515,244226.91823565,0
+EMD.US,D,20080616,000000,6.74515,6.81037,6.74515,6.77945,255381.26930125,0
+EMD.US,D,20080617,000000,6.85524,6.85524,6.78722,6.81346,178379.95528013,0
+EMD.US,D,20080618,000000,6.76259,6.76933,6.69411,6.76933,182336.81455287,0
+EMD.US,D,20080619,000000,6.77233,6.77729,6.71931,6.76259,213760.06249736,0
+EMD.US,D,20080620,000000,6.74161,6.74515,6.69411,6.71106,183593.14672551,0
+EMD.US,D,20080623,000000,6.73588,6.76259,6.71931,6.73804,193009.7673093,0
+EMD.US,D,20080624,000000,6.73804,6.75051,6.65205,6.71106,441775.27891635,0
+EMD.US,D,20080625,000000,6.72305,6.72736,6.67564,6.69411,260479.18132892,0
+EMD.US,D,20080626,000000,6.63537,6.67564,6.577,6.63106,360087.00264366,0
+EMD.US,D,20080627,000000,6.61963,6.63836,6.53849,6.53849,261405.68627869,0
+EMD.US,D,20080630,000000,6.54766,6.54766,6.39637,6.47815,375885.61988018,0
+EMD.US,D,20080701,000000,6.41343,6.47161,6.40096,6.46129,363861.33617168,0
+EMD.US,D,20080702,000000,6.44387,6.47432,6.42823,6.44387,219513.35936277,0
+EMD.US,D,20080703,000000,6.43291,6.45455,6.40096,6.42402,139596.97043637,0
+EMD.US,D,20080707,000000,6.41343,6.42402,6.28638,6.35778,359761.44502881,0
+EMD.US,D,20080708,000000,6.30747,6.36622,6.29003,6.35778,315247.57876199,0
+EMD.US,D,20080709,000000,6.35778,6.39309,6.33191,6.353,248097.31794512,0
+EMD.US,D,20080710,000000,6.3234,6.42402,6.3234,6.39637,255481.60509074,0
+EMD.US,D,20080711,000000,6.37013,6.38128,6.353,6.36622,218919.88384195,0
+EMD.US,D,20080714,000000,6.37303,6.40096,6.31542,6.31542,181105.03262659,0
+EMD.US,D,20080715,000000,6.27868,6.27868,6.03268,6.1287,628588.77752367,0
+EMD.US,D,20080716,000000,6.10163,6.24328,6.09086,6.23879,365073.90486168,0
+EMD.US,D,20080717,000000,6.24328,6.30747,6.19561,6.29425,258961.33566239,0
+EMD.US,D,20080718,000000,6.32938,6.37303,6.29997,6.37303,125937.4268396,0
+EMD.US,D,20080721,000000,6.37586,6.46541,6.37303,6.46541,239154.62385636,0
+EMD.US,D,20080722,000000,6.43534,6.50701,6.40931,6.50701,318631.2431522,0
+EMD.US,D,20080723,000000,6.52192,6.52192,6.42402,6.44387,163632.7290292,0
+EMD.US,D,20080724,000000,6.45455,6.45811,6.37303,6.39637,209353.82697595,0
+EMD.US,D,20080725,000000,6.43534,6.43534,6.2831,6.37013,312653.79186348,0
+EMD.US,D,20080728,000000,6.40096,6.40096,6.31983,6.34147,226054.39891589,0
+EMD.US,D,20080729,000000,6.33736,6.42402,6.32938,6.42402,322403.44187622,0
+EMD.US,D,20080730,000000,6.45455,6.45455,6.37886,6.38851,190613.44978373,0
+EMD.US,D,20080731,000000,6.38456,6.4051,6.37303,6.38456,168651.65330771,0
+EMD.US,D,20080801,000000,6.40096,6.4833,6.40096,6.4833,160081.48252247,0
+EMD.US,D,20080804,000000,6.47432,6.4833,6.42823,6.4524,114301.67746487,0
+EMD.US,D,20080805,000000,6.46129,6.47815,6.42091,6.42091,141810.76221724,0
+EMD.US,D,20080806,000000,6.42091,6.42091,6.37303,6.38456,246248.57765367,0
+EMD.US,D,20080807,000000,6.37303,6.37303,6.29425,6.31542,176322.00419358,0
+EMD.US,D,20080808,000000,6.30363,6.34147,6.29997,6.34147,211815.2560245,0
+EMD.US,D,20080811,000000,6.34147,6.38456,6.3234,6.32938,183116.01802445,0
+EMD.US,D,20080812,000000,6.31542,6.35778,6.31542,6.32687,133996.31205924,0
+EMD.US,D,20080813,000000,6.34147,6.34147,6.29425,6.29997,89123.798715081,0
+EMD.US,D,20080814,000000,6.28638,6.43291,6.27868,6.35778,177840.91726212,0
+EMD.US,D,20080815,000000,6.3457,6.35778,6.30747,6.33736,108210.01416042,0
+EMD.US,D,20080818,000000,6.32687,6.35778,6.28638,6.29688,99701.752692116,0
+EMD.US,D,20080819,000000,6.2831,6.33191,6.26211,6.33191,152719.61081919,0
+EMD.US,D,20080820,000000,6.24901,6.34147,6.24901,6.31983,169818.32371103,0
+EMD.US,D,20080821,000000,6.30747,6.33736,6.27868,6.31983,187462.47903297,0
+EMD.US,D,20080822,000000,6.3234,6.37303,6.29997,6.31056,174578.9367017,0
+EMD.US,D,20080825,000000,6.29425,6.32938,6.25614,6.25614,99701.752692116,0
+EMD.US,D,20080826,000000,6.2578,6.3234,6.24901,6.30747,280602.91153367,0
+EMD.US,D,20080827,000000,6.27868,6.33191,6.27868,6.29688,136896.44333629,0
+EMD.US,D,20080828,000000,6.29997,6.37303,6.29688,6.353,272244.08634759,0
+EMD.US,D,20080829,000000,6.36151,6.37303,6.31983,6.32687,111586.20673655,0
+EMD.US,D,20080902,000000,6.34147,6.4166,6.32687,6.37303,250107.23594095,0
+EMD.US,D,20080903,000000,6.35778,6.38456,6.34954,6.37303,122060.62271805,0
+EMD.US,D,20080904,000000,6.38128,6.38128,6.24901,6.26952,281373.57578912,0
+EMD.US,D,20080905,000000,6.24328,6.24328,6.1645,6.20376,275748.36716561,0
+EMD.US,D,20080908,000000,6.23879,6.2578,6.19139,6.22315,179747.29726242,0
+EMD.US,D,20080909,000000,6.20676,6.22315,6.01226,6.02405,403036.05755525,0
+EMD.US,D,20080910,000000,6.03268,6.04975,6.01226,6.02405,299529.01667664,0
+EMD.US,D,20080911,000000,5.90321,6.05809,5.89853,6.00871,288963.87152379,0
+EMD.US,D,20080912,000000,6.00092,6.00092,5.85056,5.91614,432861.40468201,0
+EMD.US,D,20080915,000000,5.81243,5.81243,5.5531,5.5933,417486.54604578,0
+EMD.US,D,20080916,000000,5.40893,5.43366,5.24648,5.35141,648816.04572395,0
+EMD.US,D,20080917,000000,5.08974,5.15663,4.72577,4.77494,815163.17807944,0
+EMD.US,D,20080918,000000,4.78234,4.8649,4.47169,4.8085,598078.15830273,0
+EMD.US,D,20080919,000000,5.19037,5.39704,5.08974,5.18784,606832.9896367,0
+EMD.US,D,20080922,000000,5.25509,5.28057,5.18784,5.24648,300928.38071941,0
+EMD.US,D,20080923,000000,5.27852,5.356,5.20169,5.33763,424218.6505597,0
+EMD.US,D,20080924,000000,5.30334,5.36603,5.27852,5.30334,287531.41801853,0
+EMD.US,D,20080925,000000,5.28368,5.42335,5.24648,5.39291,236203.25728254,0
+EMD.US,D,20080926,000000,5.32238,5.34522,5.30334,5.30334,410345.62655975,0
+EMD.US,D,20080929,000000,5.2358,5.25173,4.45653,4.68493,649931.48083052,0
+EMD.US,D,20080930,000000,4.72212,4.84626,4.70733,4.80074,370710.85490736,0
+EMD.US,D,20081001,000000,4.75229,5.12357,4.72212,4.98435,288553.98914971,0
+EMD.US,D,20081002,000000,4.90602,4.98031,4.87594,4.91718,232839.8735306,0
+EMD.US,D,20081003,000000,4.88419,5.00767,4.8797,4.99184,302191.11730417,0
+EMD.US,D,20081006,000000,4.94696,4.94696,4.01807,4.44117,1354116.8713225,0
+EMD.US,D,20081007,000000,4.4152,4.4524,4.2728,4.359,831417.57597675,0
+EMD.US,D,20081008,000000,4.2728,4.31731,3.82639,4.19758,995209.34790633,0
+EMD.US,D,20081009,000000,4.01385,4.2461,3.78535,3.98734,590649.04027244,0
+EMD.US,D,20081010,000000,3.74778,3.74778,3.18587,3.63199,872376.99353083,0
+EMD.US,D,20081013,000000,3.76644,4.31731,3.76644,4.25388,630933.8597525,0
+EMD.US,D,20081014,000000,4.34785,4.59106,4.34785,4.55395,525528.97808972,0
+EMD.US,D,20081015,000000,4.2728,4.34016,4.18652,4.19758,344349.22732202,0
+EMD.US,D,20081016,000000,4.12262,4.21266,3.93948,4.18652,324057.91500078,0
+EMD.US,D,20081017,000000,4.02921,4.55395,3.98734,4.34016,345320.56315643,0
+EMD.US,D,20081020,000000,4.34016,4.5577,4.34016,4.52022,278659.17246282,0
+EMD.US,D,20081021,000000,4.32134,4.52727,4.31731,4.5087,294744.92084162,0
+EMD.US,D,20081022,000000,4.12655,4.19758,3.86367,4.04805,280532.46300064,0
+EMD.US,D,20081023,000000,4.01385,4.01385,3.71415,3.85656,349804.71902501,0
+EMD.US,D,20081024,000000,3.49682,3.78535,3.4331,3.77815,234175.19345244,0
+EMD.US,D,20081027,000000,3.62048,3.77375,3.53062,3.67715,302600.99967826,0
+EMD.US,D,20081028,000000,3.81177,3.96111,3.62431,3.96111,526247.33964636,0
+EMD.US,D,20081029,000000,3.93518,4.12262,3.8753,4.10034,298253.4712677,0
+EMD.US,D,20081030,000000,4.17471,4.35533,4.1453,4.23524,468368.53273913,0
+EMD.US,D,20081031,000000,4.20919,4.2461,4.13772,4.22736,300247.37823331,0
+EMD.US,D,20081103,000000,4.23167,4.39617,4.22401,4.32875,278029.40527346,0
+EMD.US,D,20081104,000000,4.36649,4.44117,4.27665,4.40405,419327.81452312,0
+EMD.US,D,20081105,000000,4.38513,4.4598,4.29895,4.4598,210198.14197047,0
+EMD.US,D,20081106,000000,4.34016,4.40405,4.24274,4.33633,248249.95643338,0
+EMD.US,D,20081107,000000,4.32517,4.32875,4.23879,4.25388,202572.62196928,0
+EMD.US,D,20081110,000000,4.36255,4.36255,4.14173,4.29895,202746.60849786,0
+EMD.US,D,20081111,000000,4.25388,4.2728,4.08881,4.18652,145458.07490539,0
+EMD.US,D,20081112,000000,4.14173,4.15278,4.01385,4.01385,208337.66025686,0
+EMD.US,D,20081113,000000,4.02529,4.10791,3.75547,4.04805,370612.65392191,0
+EMD.US,D,20081114,000000,3.9658,4.04018,3.88299,4.04018,186386.53780099,0
+EMD.US,D,20081117,000000,3.92795,3.97657,3.81899,3.88681,256758.21790168,0
+EMD.US,D,20081118,000000,3.84925,3.97291,3.73281,3.82639,354028.42880171,0
+EMD.US,D,20081119,000000,3.66534,3.68053,3.52303,3.54186,420867.00822996,0
+EMD.US,D,20081120,000000,3.53813,3.53813,3.21604,3.3768,701160.37317904,0
+EMD.US,D,20081121,000000,3.41801,3.45174,3.09227,3.3768,518711.48141449,0
+EMD.US,D,20081124,000000,3.30561,3.65823,3.30561,3.62048,277543.73735627,0
+EMD.US,D,20081125,000000,3.6395,3.77375,3.61289,3.74413,447743.12358694,0
+EMD.US,D,20081126,000000,3.66142,3.88681,3.66142,3.83764,253135.45545991,0
+EMD.US,D,20081128,000000,3.8604,3.87185,3.8306,3.83764,123103.47448753,0
+EMD.US,D,20081201,000000,3.65072,3.75547,3.59059,3.6542,255259.58547144,0
+EMD.US,D,20081202,000000,3.63527,3.8531,3.63527,3.7964,286604.91306877,0
+EMD.US,D,20081203,000000,3.74413,3.89805,3.7107,3.89805,277967.49595654,0
+EMD.US,D,20081204,000000,3.7964,3.89413,3.73281,3.75547,155712.60607162,0
+EMD.US,D,20081205,000000,3.6395,3.81177,3.60539,3.8041,234543.4471479,0
+EMD.US,D,20081208,000000,3.98734,3.98734,3.8041,3.8604,252276.19683714,0
+EMD.US,D,20081209,000000,3.76644,3.84925,3.67715,3.77815,310782.63612971,0
+EMD.US,D,20081210,000000,3.80072,3.92795,3.7892,3.92795,299453.23113351,0
+EMD.US,D,20081211,000000,3.84195,3.95783,3.84195,3.8604,214321.51595771,0
+EMD.US,D,20081212,000000,3.7107,3.99551,3.7107,3.91296,277844.74472472,0
+EMD.US,D,20081215,000000,3.8531,3.89038,3.81177,3.84195,228711.16253332,0
+EMD.US,D,20081216,000000,3.79313,4.01385,3.79313,4.00692,216547.04916074,0
+EMD.US,D,20081217,000000,3.93518,4.12262,3.93518,4.10398,261643.71692822,0
+EMD.US,D,20081218,000000,4.10398,4.23524,4.10398,4.16037,310356.74272538,0
+EMD.US,D,20081219,000000,4.12655,4.23524,4.12262,4.1941,445730.00338506,0
+EMD.US,D,20081222,000000,4.23524,4.31019,4.16037,4.1793,279120.29013366,0
+EMD.US,D,20081223,000000,4.19758,4.37726,4.1793,4.32134,462755.0655378,0
+EMD.US,D,20081224,000000,4.3885,4.63303,4.34399,4.63303,141337.90312423,0
+EMD.US,D,20081226,000000,4.59527,4.68493,4.53147,4.68493,376321.11990265,0
+EMD.US,D,20081229,000000,4.68493,4.77926,4.52727,4.61008,700952.22978594,0
+EMD.US,D,20081230,000000,4.6023,4.64417,4.51582,4.6289,488848.77521718,0
+EMD.US,D,20081231,000000,5.04122,5.04122,4.5087,4.71818,282964.00479272,0
+EMD.US,D,20090102,000000,4.64716,4.76774,4.59527,4.76774,223679.42943062,0
+EMD.US,D,20090105,000000,4.77926,4.77926,4.72212,4.75229,197672.17931453,0
+EMD.US,D,20090106,000000,4.72933,4.79266,4.69262,4.79266,344423.94546313,0
+EMD.US,D,20090107,000000,4.77494,4.77494,4.61756,4.72212,152865.84489536,0
+EMD.US,D,20090108,000000,4.70047,4.72212,4.63715,4.72212,246935.98455189,0
+EMD.US,D,20090109,000000,4.67414,4.70423,4.57626,4.67734,272921.88662764,0
+EMD.US,D,20090112,000000,4.68493,4.68493,4.6023,4.61756,237154.31247865,0
+EMD.US,D,20090113,000000,4.58758,4.72212,4.58758,4.72212,205193.09391817,0
+EMD.US,D,20090114,000000,4.6289,4.66985,4.49399,4.51236,385149.60197572,0
+EMD.US,D,20090115,000000,4.47864,4.57971,4.35533,4.57971,348089.40398553,0
+EMD.US,D,20090116,000000,4.50515,4.61326,4.50515,4.61326,205845.27654986,0
+EMD.US,D,20090120,000000,4.58758,4.72212,4.47864,4.55012,405151.64835067,0
+EMD.US,D,20090121,000000,4.53504,4.65428,4.51236,4.65428,244809.7197363,0
+EMD.US,D,20090122,000000,4.64716,4.64716,4.50515,4.61008,212347.88963039,0
+EMD.US,D,20090123,000000,4.45653,4.61008,4.45653,4.61008,244868.42684718,0
+EMD.US,D,20090126,000000,4.57268,4.67734,4.51582,4.62506,480623.37528307,0
+EMD.US,D,20090127,000000,4.66254,4.70423,4.61326,4.70423,234799.62363172,0
+EMD.US,D,20090128,000000,4.68493,4.79716,4.68493,4.78985,235623.65798794,0
+EMD.US,D,20090129,000000,4.7597,4.7597,4.70423,4.72212,154229.98467162,0
+EMD.US,D,20090130,000000,4.74478,4.7715,4.6659,4.74095,175278.08502208,0
+EMD.US,D,20090202,000000,4.6659,4.74478,4.64417,4.74478,163632.7290292,0
+EMD.US,D,20090203,000000,4.72212,4.77926,4.71491,4.77926,235387.76214244,0
+EMD.US,D,20090204,000000,4.75594,4.79716,4.71209,4.7597,287027.60426707,0
+EMD.US,D,20090205,000000,4.70423,4.74095,4.62121,4.71209,448549.01210889,0
+EMD.US,D,20090206,000000,4.69262,4.75229,4.68493,4.75229,420167.85990958,0
+EMD.US,D,20090209,000000,4.71491,4.7597,4.6659,4.7597,350013.92982011,0
+EMD.US,D,20090210,000000,4.52727,4.79716,4.52727,4.79716,336846.45855262,0
+EMD.US,D,20090211,000000,4.7597,4.79716,4.74095,4.79716,231283.60139151,0
+EMD.US,D,20090212,000000,4.70733,4.75594,4.65055,4.75594,503154.09703353,0
+EMD.US,D,20090213,000000,4.69644,4.75229,4.66985,4.75229,264538.51119518,0
+EMD.US,D,20090217,000000,4.68119,4.68493,4.34399,4.47864,617136.62129567,0
+EMD.US,D,20090218,000000,4.48267,4.48267,4.17162,4.28358,734431.29401294,0
+EMD.US,D,20090219,000000,4.32875,4.36255,4.16797,4.28002,546518.37132932,0
+EMD.US,D,20090220,000000,4.13003,4.16797,3.93948,4.16366,567095.74739079,0
+EMD.US,D,20090223,000000,4.14895,4.1793,3.93948,3.99184,375996.62968984,0
+EMD.US,D,20090224,000000,4.10398,4.29895,3.89805,4.29895,604560.49074496,0
+EMD.US,D,20090225,000000,4.1941,4.2728,3.97291,4.22033,459644.65606363,0
+EMD.US,D,20090226,000000,4.19758,4.23524,4.13414,4.17471,540872.88206749,0
+EMD.US,D,20090227,000000,4.10398,4.10791,3.9987,4.0816,386589.52729509,0
+EMD.US,D,20090302,000000,3.9987,4.04422,3.66534,3.82639,583438.7396554,0
+EMD.US,D,20090303,000000,3.77375,3.8604,3.6542,3.84195,610277.49594183,0
+EMD.US,D,20090304,000000,3.8604,3.9987,3.84195,3.90913,693065.19629086,0
+EMD.US,D,20090305,000000,3.75903,3.83764,3.73664,3.77815,363628.64253221,0
+EMD.US,D,20090306,000000,3.78535,3.86367,3.68783,3.80072,557065.37064788,0
+EMD.US,D,20090309,000000,3.74048,3.7892,3.6469,3.73664,443513.00939814,0
+EMD.US,D,20090310,000000,3.77815,3.91644,3.77093,3.91644,296673.71628425,0
+EMD.US,D,20090311,000000,3.87923,3.99184,3.83426,3.99184,224782.055713,0
+EMD.US,D,20090312,000000,3.95418,4.05948,3.93518,4.05122,400031.32088063,0
+EMD.US,D,20090313,000000,4.03653,4.10034,3.99184,4.07746,204298.6110289,0
+EMD.US,D,20090316,000000,4.06651,4.15278,4.06651,4.10398,481696.11430898,0
+EMD.US,D,20090317,000000,4.12262,4.16037,4.09275,4.14173,156470.46150288,0
+EMD.US,D,20090318,000000,4.10398,4.19758,3.96888,4.1941,443787.33171623,0
+EMD.US,D,20090319,000000,4.18287,4.21266,4.14173,4.17162,223517.18432421,0
+EMD.US,D,20090320,000000,4.13414,4.16037,4.08881,4.12655,229133.85373158,0
+EMD.US,D,20090323,000000,4.19758,4.2655,4.16037,4.23879,684719.17992896,0
+EMD.US,D,20090324,000000,4.26119,4.37023,4.2164,4.34785,574271.89114332,0
+EMD.US,D,20090325,000000,4.35095,4.43769,4.34785,4.39617,352259.74366145,0
+EMD.US,D,20090326,000000,4.40003,4.4864,4.3885,4.48267,184949.81468766,0
+EMD.US,D,20090327,000000,4.42626,4.46739,4.38148,4.44893,150117.28470457,0
+EMD.US,D,20090330,000000,4.3885,4.3885,4.2015,4.36649,333745.65569659,0
+EMD.US,D,20090331,000000,4.35095,4.42298,4.30306,4.42298,322045.86220091,0
+EMD.US,D,20090401,000000,4.31731,4.47169,4.26858,4.47169,287355.29668592,0
+EMD.US,D,20090402,000000,4.49016,4.56557,4.46412,4.53869,323794.26670287,0
+EMD.US,D,20090403,000000,4.50515,4.58758,4.45653,4.58758,243803.15963536,0
+EMD.US,D,20090406,000000,4.53869,4.55395,4.47864,4.55012,159067.45060744,0
+EMD.US,D,20090407,000000,4.46739,4.53504,4.46739,4.52331,140928.02075015,0
+EMD.US,D,20090408,000000,4.54243,4.60595,4.48267,4.60595,351517.89926044,0
+EMD.US,D,20090409,000000,4.59882,4.72577,4.59882,4.69644,447701.49490832,0
+EMD.US,D,20090413,000000,4.65055,4.7597,4.61326,4.72212,241289.42788806,0
+EMD.US,D,20090414,000000,4.68493,4.75594,4.65055,4.70423,169337.99280388,0
+EMD.US,D,20090415,000000,4.63715,4.7715,4.58758,4.7639,342519.70026685,0
+EMD.US,D,20090416,000000,4.79266,4.83894,4.74881,4.82368,244966.62783264,0
+EMD.US,D,20090417,000000,4.84626,4.8532,4.79716,4.82368,204505.68701997,0
+EMD.US,D,20090420,000000,4.79716,4.79716,4.67414,4.70733,186887.1493464,0
+EMD.US,D,20090421,000000,4.67414,4.86854,4.6659,4.83519,354909.03546478,0
+EMD.US,D,20090422,000000,4.82368,4.87594,4.7597,4.8085,375061.58552396,0
+EMD.US,D,20090423,000000,4.81243,4.89131,4.79716,4.89131,302191.11730417,0
+EMD.US,D,20090424,000000,4.89131,4.92457,4.88419,4.92457,274002.09746768,0
+EMD.US,D,20090427,000000,4.86069,4.87212,4.74881,4.8277,295683.16721354,0
+EMD.US,D,20090428,000000,4.79716,4.82368,4.74881,4.7715,193094.09206856,0
+EMD.US,D,20090429,000000,4.8085,4.88728,4.79716,4.84971,330654.45945871,0
+EMD.US,D,20090430,000000,4.87594,4.99184,4.8575,4.8649,365440.02375311,0
+EMD.US,D,20090501,000000,4.82059,4.95146,4.81243,4.93994,210511.95816315,0
+EMD.US,D,20090504,000000,4.9671,5.10454,4.93638,5.10454,327383.93968216,0
+EMD.US,D,20090505,000000,5.04122,5.07475,4.99184,5.02613,271695.44171144,0
+EMD.US,D,20090506,000000,5.04466,5.12357,5.03419,5.12357,466846.41746453,0
+EMD.US,D,20090507,000000,5.13067,5.22783,5.11654,5.14887,488296.92837499,0
+EMD.US,D,20090508,000000,5.16085,5.47244,5.15364,5.47244,846636.5939187,0
+EMD.US,D,20090511,000000,5.41614,5.41614,5.21013,5.2358,465914.5755047,0
+EMD.US,D,20090512,000000,5.2358,5.264,5.15364,5.15663,453455.85917574,0
+EMD.US,D,20090513,000000,5.15364,5.16862,5.11654,5.13067,229142.39294773,0
+EMD.US,D,20090514,000000,5.09378,5.14887,5.0591,5.11934,302575.38202987,0
+EMD.US,D,20090515,000000,5.08571,5.17584,5.07821,5.10192,246016.95141622,0
+EMD.US,D,20090518,000000,5.15663,5.30334,5.13818,5.30334,257980.39320983,0
+EMD.US,D,20090519,000000,5.30334,5.39291,5.29978,5.38158,338243.68779138,0
+EMD.US,D,20090520,000000,5.356,5.46458,5.34858,5.38158,488342.82666167,0
+EMD.US,D,20090521,000000,5.34858,5.41614,5.29135,5.34858,264904.63008662,0
+EMD.US,D,20090522,000000,5.36603,5.37781,5.30755,5.35141,238043.45835785,0
+EMD.US,D,20090526,000000,5.35141,5.46458,5.32238,5.43067,295643.67333896,0
+EMD.US,D,20090527,000000,5.42776,5.47244,5.38158,5.39704,417601.82546348,0
+EMD.US,D,20090528,000000,5.40198,5.43067,5.37781,5.41614,409453.27847453,0
+EMD.US,D,20090529,000000,5.42026,5.48632,5.39704,5.43366,328508.98140686,0
+EMD.US,D,20090601,000000,5.46036,5.56576,5.43788,5.5577,678058.59135007,0
+EMD.US,D,20090602,000000,5.50964,5.59968,5.50516,5.53166,408315.42792562,0
+EMD.US,D,20090603,000000,5.52154,5.54748,5.43788,5.50187,204132.09631444,0
+EMD.US,D,20090604,000000,5.52444,5.52444,5.45268,5.4908,355476.89333722,0
+EMD.US,D,20090605,000000,5.5353,5.54748,5.45268,5.51787,261042.76959329,0
+EMD.US,D,20090608,000000,5.50964,5.51375,5.41614,5.46458,216857.66314735,0
+EMD.US,D,20090609,000000,5.44237,5.50187,5.42776,5.50187,210210.95079468,0
+EMD.US,D,20090610,000000,5.50964,5.52154,5.4908,5.50964,202117.90871052,0
+EMD.US,D,20090611,000000,5.50964,5.54748,5.48049,5.5353,350853.97520658,0
+EMD.US,D,20090612,000000,5.55104,5.56576,5.52444,5.53944,249181.79839321,0
+EMD.US,D,20090615,000000,5.4908,5.49821,5.37781,5.38551,323401.46276105,0
+EMD.US,D,20090616,000000,5.40547,5.49821,5.38158,5.45268,322930.73847205,0
+EMD.US,D,20090617,000000,5.44237,5.45268,5.36217,5.44509,274980.90511622,0
+EMD.US,D,20090618,000000,5.39704,5.4908,5.356,5.4908,257272.70567331,0
+EMD.US,D,20090619,000000,5.50964,5.51375,5.48049,5.50187,216982.5491832,0
+EMD.US,D,20090622,000000,5.48049,5.48049,5.35825,5.40547,243896.02361074,0
+EMD.US,D,20090623,000000,5.44509,5.48049,5.35825,5.44509,428337.75493885,0
+EMD.US,D,20090624,000000,5.47611,5.50964,5.47611,5.50516,178020.2408008,0
+EMD.US,D,20090625,000000,5.48632,5.52762,5.45268,5.52762,224216.33264459,0
+EMD.US,D,20090626,000000,5.47244,5.52762,5.47244,5.52762,172748.34224452,0
+EMD.US,D,20090629,000000,5.50964,5.55104,5.49821,5.54748,185623.34535965,0
+EMD.US,D,20090630,000000,5.50964,5.53166,5.48049,5.48368,229747.60989071,0
+EMD.US,D,20090701,000000,5.47611,5.58103,5.46833,5.57353,244668.82267022,0
+EMD.US,D,20090702,000000,5.52154,5.6246,5.49821,5.6246,201304.54837447,0
+EMD.US,D,20090706,000000,5.48632,5.60744,5.48049,5.58515,200439.95274162,0
+EMD.US,D,20090707,000000,5.54748,5.60296,5.53166,5.58515,233011.72525516,0
+EMD.US,D,20090708,000000,5.55104,5.57701,5.52762,5.55104,295944.68070742,0
+EMD.US,D,20090709,000000,5.5531,5.59968,5.53166,5.59685,168586.54178474,0
+EMD.US,D,20090710,000000,5.53944,5.60296,5.53944,5.58515,257936.62972718,0
+EMD.US,D,20090713,000000,5.58861,5.6644,5.57701,5.6408,246469.52987096,0
+EMD.US,D,20090714,000000,5.6408,5.68595,5.61868,5.68595,151750.4097888,0
+EMD.US,D,20090715,000000,5.68595,5.70805,5.67059,5.70805,152640.62307002,0
+EMD.US,D,20090716,000000,5.67059,5.70805,5.6408,5.70805,179760.10608662,0
+EMD.US,D,20090717,000000,5.70805,5.78694,5.69608,5.78694,188661.17149676,0
+EMD.US,D,20090720,000000,5.80905,5.84373,5.80576,5.83239,236106.1236991,0
+EMD.US,D,20090721,000000,5.84729,5.85927,5.80214,5.83239,386208.46477543,0
+EMD.US,D,20090722,000000,5.77121,5.82441,5.77121,5.80905,201178.59493659,0
+EMD.US,D,20090723,000000,5.84024,5.84024,5.7907,5.80905,284703.87007856,0
+EMD.US,D,20090724,000000,5.80576,5.80905,5.77908,5.80576,281183.57823029,0
+EMD.US,D,20090727,000000,5.78694,5.84373,5.77908,5.83239,389992.4049216,0
+EMD.US,D,20090728,000000,5.84729,5.89853,5.83744,5.88138,251065.76295118,0
+EMD.US,D,20090729,000000,5.85056,5.86565,5.80214,5.83239,287406.53198267,0
+EMD.US,D,20090730,000000,5.86208,5.87192,5.82441,5.82441,334462.94985125,0
+EMD.US,D,20090731,000000,5.7907,5.86874,5.7907,5.84373,260300.92519228,0
+EMD.US,D,20090803,000000,5.85927,5.88392,5.83744,5.88392,319808.5875757,0
+EMD.US,D,20090804,000000,5.67059,5.99005,5.66703,5.94799,339793.55551838,0
+EMD.US,D,20090805,000000,5.94799,5.9731,5.87192,5.9731,173956.64132646,0
+EMD.US,D,20090806,000000,5.95154,5.97768,5.93655,5.97768,238026.3799256,0
+EMD.US,D,20090807,000000,5.98267,6.07175,5.98267,6.06688,234141.03658793,0
+EMD.US,D,20090810,000000,5.97768,6.08319,5.96148,6.08319,251979.45907674,0
+EMD.US,D,20090811,000000,6.02405,6.05422,6.01517,6.03662,301301.97142495,0
+EMD.US,D,20090812,000000,5.99755,6.08319,5.9866,6.08319,247739.7382698,0
+EMD.US,D,20090813,000000,6.17714,6.18399,6.10163,6.14408,225348.8461834,0
+EMD.US,D,20090814,000000,6.14856,6.1645,6.07175,6.10952,228863.80102157,0
+EMD.US,D,20090817,000000,6.05422,6.05422,5.84729,5.98267,253241.12825946,0
+EMD.US,D,20090818,000000,5.99755,6.07175,5.99755,6.07175,222308.88524227,0
+EMD.US,D,20090819,000000,6.01517,6.04122,5.97768,6.01517,140440.21802889,0
+EMD.US,D,20090820,000000,6.03062,6.07175,5.9731,6.07175,230993.26804319,0
+EMD.US,D,20090821,000000,6.07175,6.10163,6.05422,6.08638,182742.4273189,0
+EMD.US,D,20090824,000000,6.09086,6.1053,6.06688,6.09086,181379.35494466,0
+EMD.US,D,20090825,000000,6.10163,6.10952,6.05422,6.07175,322339.39775527,0
+EMD.US,D,20090826,000000,6.03662,6.09086,6.03662,6.05809,254808.07441874,0
+EMD.US,D,20090827,000000,6.06359,6.09424,5.99755,6.08319,348970.01064862,0
+EMD.US,D,20090828,000000,6.11373,6.11373,6.04975,6.07503,275814.54609059,0
+EMD.US,D,20090831,000000,5.92692,6.03268,5.92692,6.028,348517.43219389,0
+EMD.US,D,20090901,000000,5.99755,6.04975,5.99456,6.028,203403.06073761,0
+EMD.US,D,20090902,000000,5.9866,6.04122,5.98267,6.04122,241998.18282656,0
+EMD.US,D,20090903,000000,6.03062,6.06359,5.99755,6.06359,331548.942348,0
+EMD.US,D,20090904,000000,6.028,6.06359,6.00871,6.06359,190267.6115306,0
+EMD.US,D,20090908,000000,6.05809,6.10952,6.05809,6.09424,215543.69126585,0
+EMD.US,D,20090909,000000,6.09424,6.27524,6.07175,6.2327,723827.72238753,0
+EMD.US,D,20090910,000000,6.29688,6.29688,6.19139,6.27868,305871.5194548,0
+EMD.US,D,20090911,000000,6.28638,6.33191,6.24901,6.33191,261622.3688879,0
+EMD.US,D,20090914,000000,6.31542,6.38128,6.29688,6.38128,471012.48753238,0
+EMD.US,D,20090915,000000,6.37303,6.38456,6.34954,6.38456,379309.84554703,0
+EMD.US,D,20090916,000000,6.37303,6.42402,6.34954,6.37586,584470.91740472,0
+EMD.US,D,20090917,000000,6.37013,6.42402,6.36622,6.38851,258566.39691652,0
+EMD.US,D,20090918,000000,6.42402,6.51028,6.37303,6.39637,358882.97316978,0
+EMD.US,D,20090921,000000,6.39309,6.4166,6.37303,6.41343,222605.62300268,0
+EMD.US,D,20090922,000000,6.66731,6.66731,6.38456,6.45811,418894.44930467,0
+EMD.US,D,20090923,000000,6.46541,6.52192,6.42823,6.52192,321605.02516835,0
+EMD.US,D,20090924,000000,6.49203,6.51807,6.42402,6.48753,274853.88427632,0
+EMD.US,D,20090925,000000,6.4524,6.51415,6.37586,6.4524,263329.14471123,0
+EMD.US,D,20090928,000000,6.46129,6.49979,6.46129,6.48753,200655.56794882,0
+EMD.US,D,20090929,000000,6.4833,6.51807,6.45455,6.45811,262104.83459906,0
+EMD.US,D,20090930,000000,6.46129,6.4833,6.42402,6.46963,295737.60471636,0
+EMD.US,D,20091001,000000,6.47161,6.49979,6.46963,6.46963,258696.61996247,0
+EMD.US,D,20091002,000000,6.40931,6.46541,6.37886,6.46129,165000.0710115,0
+EMD.US,D,20091005,000000,6.45455,6.55854,6.43534,6.55854,252259.1184049,0
+EMD.US,D,20091006,000000,6.55058,6.64819,6.54476,6.61251,268615.98689573,0
+EMD.US,D,20091007,000000,6.55854,6.67021,6.55854,6.66731,263563.97315472,0
+EMD.US,D,20091008,000000,6.65963,6.76259,6.65205,6.76259,286146.99760398,0
+EMD.US,D,20091009,000000,6.71931,6.77233,6.71931,6.74161,258676.33932416,0
+EMD.US,D,20091012,000000,6.74515,6.76933,6.73588,6.76259,171148.30662276,0
+EMD.US,D,20091013,000000,6.72736,6.76531,6.65205,6.73588,185073.6333215,0
+EMD.US,D,20091014,000000,6.75387,6.78292,6.70252,6.71931,350283.98253012,0
+EMD.US,D,20091015,000000,6.71106,6.74161,6.65559,6.71931,292042.2589375,0
+EMD.US,D,20091016,000000,6.70252,6.73588,6.62196,6.73186,270677.14018833,0
+EMD.US,D,20091019,000000,6.71931,6.72736,6.65205,6.65963,339804.22953852,0
+EMD.US,D,20091020,000000,6.66731,6.69907,6.59546,6.69907,253865.55843874,0
+EMD.US,D,20091021,000000,6.62758,6.64145,6.53288,6.53288,349326.52292191,0
+EMD.US,D,20091022,000000,6.52192,6.577,6.50701,6.55451,325173.35010734,0
+EMD.US,D,20091023,000000,6.55451,6.58889,6.46541,6.49979,420940.65896906,0
+EMD.US,D,20091026,000000,6.5235,6.52819,6.40931,6.44686,325513.8513504,0
+EMD.US,D,20091027,000000,6.42823,6.49203,6.41343,6.46541,368936.83275703,0
+EMD.US,D,20091028,000000,6.43534,6.43534,6.11373,6.18399,846374.01302278,0
+EMD.US,D,20091029,000000,6.21087,6.34147,6.21087,6.29997,366855.39882614,0
+EMD.US,D,20091030,000000,6.30363,6.30363,6.08319,6.10163,431457.77103118,0
+EMD.US,D,20091102,000000,6.15449,6.23879,6.14856,6.23879,311364.37022834,0
+EMD.US,D,20091103,000000,6.21443,6.37013,6.19561,6.3234,232539.93356416,0
+EMD.US,D,20091104,000000,6.36151,6.37303,6.3234,6.37303,261174.06004123,0
+EMD.US,D,20091105,000000,6.36622,6.37886,6.33191,6.37303,273929.51413059,0
+EMD.US,D,20091106,000000,6.32687,6.40096,6.32687,6.37303,213399.28061601,0
+EMD.US,D,20091109,000000,6.4524,6.45811,6.4051,6.43291,203703.00070405,0
+EMD.US,D,20091110,000000,6.40931,6.44686,6.39309,6.44686,225237.83637376,0
+EMD.US,D,20091111,000000,6.46541,6.52192,6.46541,6.49614,227621.34507515,0
+EMD.US,D,20091112,000000,6.50701,6.51807,6.39637,6.4051,242357.89730591,0
+EMD.US,D,20091113,000000,6.39637,6.46129,6.37886,6.44686,242129.47327452,0
+EMD.US,D,20091116,000000,6.46541,6.51028,6.46541,6.4833,467472.98244784,0
+EMD.US,D,20091117,000000,6.50487,6.50487,6.439,6.46541,379311.98035105,0
+EMD.US,D,20091118,000000,6.43534,6.47815,6.42091,6.45811,195570.46474533,0
+EMD.US,D,20091119,000000,6.44686,6.4524,6.38128,6.42823,237518.29656605,0
+EMD.US,D,20091120,000000,6.42402,6.50701,6.39637,6.50701,140058.08810723,0
+EMD.US,D,20091123,000000,6.53288,6.54766,6.4833,6.50487,281055.4899884,0
+EMD.US,D,20091124,000000,6.50487,6.64145,6.49614,6.63537,318385.74068857,0
+EMD.US,D,20091125,000000,6.62196,6.64819,6.61963,6.63836,190097.89461009,0
+EMD.US,D,20091127,000000,6.4524,6.55058,6.4051,6.51807,227813.47743799,0
+EMD.US,D,20091130,000000,6.45455,6.51028,6.43291,6.44686,376824.93365414,0
+EMD.US,D,20091201,000000,6.46129,6.52192,6.46129,6.51415,315071.45742938,0
+EMD.US,D,20091202,000000,6.4833,6.54766,6.4833,6.50701,235633.26460607,0
+EMD.US,D,20091203,000000,6.50701,6.5235,6.47161,6.49203,410835.56408503,0
+EMD.US,D,20091204,000000,6.55854,6.55854,6.44686,6.51807,295004.29953145,0
+EMD.US,D,20091207,000000,6.52192,6.52192,6.46541,6.4833,323096.18578451,0
+EMD.US,D,20091208,000000,6.4524,6.577,6.40931,6.57109,363119.49177068,0
+EMD.US,D,20091209,000000,6.52819,6.56276,6.50701,6.54476,225158.84862457,0
+EMD.US,D,20091210,000000,6.57109,6.59546,6.55451,6.57306,223362.41103191,0
+EMD.US,D,20091211,000000,6.55854,6.577,6.53288,6.54766,209133.94216069,0
+EMD.US,D,20091214,000000,6.56585,6.59985,6.55058,6.59235,295443.00175997,0
+EMD.US,D,20091215,000000,6.55854,6.59546,6.55058,6.58514,195114.68408457,0
+EMD.US,D,20091216,000000,6.55451,6.55854,6.46963,6.51028,314470.51009445,0
+EMD.US,D,20091217,000000,6.48753,6.49203,6.43291,6.45455,256126.31590831,0
+EMD.US,D,20091218,000000,6.45455,6.47432,6.43291,6.47161,225158.84862457,0
+EMD.US,D,20091221,000000,6.46541,6.53849,6.43291,6.53288,206842.23003266,0
+EMD.US,D,20091222,000000,6.50701,6.57306,6.50701,6.55451,236807.4068235,0
+EMD.US,D,20091223,000000,6.59546,6.60773,6.52819,6.59235,183937.91757665,0
+EMD.US,D,20091224,000000,6.58889,6.63537,6.58889,6.63106,92233.140787241,0
+EMD.US,D,20091228,000000,6.63106,6.63106,6.50487,6.52192,475096.36764502,0
+EMD.US,D,20091229,000000,6.51807,6.56276,6.49203,6.55058,176502.39513424,0
+EMD.US,D,20091230,000000,6.49979,6.55451,6.4833,6.53849,193677.96097123,0
+EMD.US,D,20091231,000000,6.50701,6.55854,6.50701,6.50701,199100.36321173,0
+EMD.US,D,20100104,000000,6.5235,6.56276,6.42402,6.56276,415532.13295475,0
+EMD.US,D,20100105,000000,6.50487,6.56276,6.49614,6.55854,299860.97870357,0
+EMD.US,D,20100106,000000,6.55854,6.61579,6.54121,6.61251,267907.23195721,0
+EMD.US,D,20100107,000000,6.56276,6.63106,6.56276,6.605,243888.55179664,0
+EMD.US,D,20100108,000000,6.57306,6.63537,6.57306,6.62758,290679.18656325,0
+EMD.US,D,20100111,000000,6.63106,6.65963,6.61579,6.64145,255622.50215682,0
+EMD.US,D,20100112,000000,6.577,6.65963,6.577,6.65559,345197.8119246,0
+EMD.US,D,20100113,000000,6.62758,6.68971,6.605,6.68642,309770.73901868,0
+EMD.US,D,20100114,000000,6.65963,6.67921,6.63537,6.64145,351212.6222839,0
+EMD.US,D,20100115,000000,6.61963,6.64145,6.59985,6.59985,291826.6437303,0
+EMD.US,D,20100119,000000,6.60773,6.68971,6.59546,6.68642,215630.15082913,0
+EMD.US,D,20100120,000000,6.64145,6.66731,6.63537,6.66731,276668.46770327,0
+EMD.US,D,20100121,000000,6.65559,6.6631,6.57306,6.61251,257655.90299702,0
+EMD.US,D,20100122,000000,6.61251,6.63106,6.59985,6.61579,237296.27694676,0
+EMD.US,D,20100125,000000,6.61579,6.63537,6.58195,6.605,195368.72576433,0
+EMD.US,D,20100126,000000,6.58889,6.6631,6.58889,6.63537,332359.10047802,0
+EMD.US,D,20100127,000000,6.61579,6.65559,6.59985,6.65559,264807.49650318,0
+EMD.US,D,20100128,000000,6.64819,6.67021,6.61963,6.67021,244461.74667914,0
+EMD.US,D,20100129,000000,6.67564,6.67564,6.61963,6.62758,269831.75779178,0
+EMD.US,D,20100201,000000,6.61963,6.71471,6.61963,6.71471,297430.5043135,0
+EMD.US,D,20100202,000000,6.68642,6.71471,6.68642,6.71471,318276.86568297,0
+EMD.US,D,20100203,000000,6.68971,6.71471,6.68117,6.68642,174138.09966914,0
+EMD.US,D,20100204,000000,6.65963,6.67021,6.4524,6.45455,407994.13991884,0
+EMD.US,D,20100205,000000,6.40931,6.41343,6.08319,6.22633,1387436.8926491,0
+EMD.US,D,20100208,000000,6.29003,6.31542,6.18043,6.29688,363180.33368557,0
+EMD.US,D,20100209,000000,6.31056,6.43291,6.31056,6.40096,320996.60601933,0
+EMD.US,D,20100210,000000,6.37303,6.45811,6.37013,6.45811,176588.85469755,0
+EMD.US,D,20100211,000000,6.46541,6.48753,6.44686,6.47815,126468.99304349,0
+EMD.US,D,20100212,000000,6.4524,6.49979,6.43291,6.49979,177451.31552634,0
+EMD.US,D,20100216,000000,6.58195,6.58889,6.55058,6.55451,274648.94308929,0
+EMD.US,D,20100217,000000,6.50701,6.55854,6.50701,6.5235,237278.13111249,0
+EMD.US,D,20100218,000000,6.52819,6.55451,6.45811,6.46129,316465.48446206,0
+EMD.US,D,20100219,000000,6.40931,6.49979,6.40931,6.49203,220763.28712333,0
+EMD.US,D,20100222,000000,6.49203,6.51807,6.46963,6.47815,235331.18983558,0
+EMD.US,D,20100223,000000,6.49614,6.56585,6.48753,6.56276,323597.86473195,0
+EMD.US,D,20100224,000000,6.577,6.62758,6.56585,6.62758,248119.73338743,0
+EMD.US,D,20100225,000000,6.63836,6.64145,6.56585,6.58195,210126.62603543,0
+EMD.US,D,20100226,000000,6.58514,6.59546,6.55451,6.577,192390.67414011,0
+EMD.US,D,20100301,000000,6.58195,6.65963,6.58195,6.64819,269166.7663359,0
+EMD.US,D,20100302,000000,6.64819,6.70909,6.64819,6.70909,248280.91109185,0
+EMD.US,D,20100303,000000,6.68971,6.73588,6.68642,6.72736,304641.87233253,0
+EMD.US,D,20100304,000000,6.70909,6.73588,6.68117,6.71106,232216.51075337,0
+EMD.US,D,20100305,000000,6.71106,6.74515,6.70909,6.73588,233664.97528885,0
+EMD.US,D,20100308,000000,6.71471,6.73804,6.64145,6.72305,221562.7712332,0
+EMD.US,D,20100309,000000,6.67564,6.73804,6.67564,6.73186,178836.8033429,0
+EMD.US,D,20100310,000000,6.72305,6.73588,6.69907,6.73588,334283.62631258,0
+EMD.US,D,20100311,000000,6.72736,6.76531,6.71931,6.76259,292081.75281208,0
+EMD.US,D,20100312,000000,6.7579,6.77729,6.74515,6.76933,154842.67342871,0
+EMD.US,D,20100315,000000,6.75051,6.77729,6.73804,6.77233,200843.4307036,0
+EMD.US,D,20100316,000000,6.79567,6.84034,6.7579,6.84034,253326.52042075,0
+EMD.US,D,20100317,000000,6.81646,6.83557,6.78722,6.79989,279892.02179112,0
+EMD.US,D,20100318,000000,6.79061,6.79989,6.72305,6.73186,315245.44395796,0
+EMD.US,D,20100319,000000,6.75051,6.7579,6.73804,6.74161,180695.15025249,0
+EMD.US,D,20100322,000000,6.74515,6.77729,6.73588,6.76259,188106.12244853,0
+EMD.US,D,20100323,000000,6.78292,6.80737,6.76531,6.77233,405115.35668211,0
+EMD.US,D,20100324,000000,6.78292,6.81993,6.75387,6.75387,239091.64713742,0
+EMD.US,D,20100325,000000,6.77233,6.8041,6.7579,6.79061,408162.78943736,0
+EMD.US,D,20100326,000000,6.81037,6.81346,6.76531,6.77729,269416.53840762,0
+EMD.US,D,20100329,000000,6.8041,6.8041,6.77233,6.79989,220257.33856782,0
+EMD.US,D,20100330,000000,6.80737,6.80737,6.76933,6.76933,237062.5159053,0
+EMD.US,D,20100331,000000,6.79567,6.81346,6.77233,6.8041,259757.61756621,0
+EMD.US,D,20100401,000000,6.83557,6.84034,6.75387,6.81346,229372.95178315,0
+EMD.US,D,20100405,000000,6.83557,6.84532,6.74515,6.79061,228261.78628464,0
+EMD.US,D,20100406,000000,6.76531,6.78292,6.75051,6.76531,292428.65846723,0
+EMD.US,D,20100407,000000,6.76933,6.77233,6.74515,6.76259,373796.71413519,0
+EMD.US,D,20100408,000000,6.76259,6.76933,6.74515,6.76259,242244.75269225,0
+EMD.US,D,20100409,000000,6.77233,6.79567,6.75387,6.76531,426176.26585677,0
+EMD.US,D,20100412,000000,6.77233,6.78292,6.76531,6.76531,339443.44765719,0
+EMD.US,D,20100413,000000,6.77945,6.8041,6.77233,6.8041,187250.0660318,0
+EMD.US,D,20100414,000000,6.78292,6.84532,6.76933,6.84532,443076.44197367,0
+EMD.US,D,20100415,000000,6.81646,6.85815,6.79989,6.85524,203161.82788203,0
+EMD.US,D,20100416,000000,6.87333,6.87333,6.78722,6.8041,233881.6578981,0
+EMD.US,D,20100419,000000,6.78292,6.81346,6.78292,6.81037,203674.18084964,0
+EMD.US,D,20100420,000000,6.84034,6.88241,6.82909,6.88241,283443.26829784,0
+EMD.US,D,20100421,000000,6.853,6.853,6.81037,6.81346,214741.00494992,0
+EMD.US,D,20100422,000000,6.81646,6.82909,6.77945,6.82415,319546.0066798,0
+EMD.US,D,20100423,000000,6.83782,6.84747,6.8041,6.84147,255032.22884207,0
+EMD.US,D,20100426,000000,6.85524,6.85524,6.82415,6.83285,230877.98862548,0
+EMD.US,D,20100427,000000,6.82909,6.84034,6.77945,6.77945,356019.13356126,0
+EMD.US,D,20100428,000000,6.81037,6.84034,6.77945,6.78292,187337.59299711,0
+EMD.US,D,20100429,000000,6.81346,6.81993,6.78292,6.78722,163661.54888363,0
+EMD.US,D,20100430,000000,6.80737,6.81037,6.75051,6.75387,214373.81865646,0
+EMD.US,D,20100503,000000,6.76531,6.78722,6.75051,6.77945,280185.55734549,0
+EMD.US,D,20100504,000000,6.76259,6.76259,6.71106,6.74515,287119.40084042,0
+EMD.US,D,20100505,000000,6.71471,6.72305,6.51028,6.57109,519066.92628577,0
+EMD.US,D,20100506,000000,6.51028,6.55451,5.83744,6.33191,1430573.8103154,0
+EMD.US,D,20100507,000000,6.24901,6.38456,6.21087,6.34147,518009.13088806,0
+EMD.US,D,20100510,000000,6.45455,6.55451,6.45455,6.4833,432810.16938525,0
+EMD.US,D,20100511,000000,6.45811,6.60773,6.43534,6.605,282812.43370647,0
+EMD.US,D,20100512,000000,6.62758,6.68642,6.577,6.65559,228375.99830034,0
+EMD.US,D,20100513,000000,6.67564,6.68642,6.64444,6.6631,176431.94660121,0
+EMD.US,D,20100514,000000,6.64145,6.64145,6.53849,6.58514,211200.43246336,0
+EMD.US,D,20100517,000000,6.59546,6.59546,6.43534,6.51807,364383.29575744,0
+EMD.US,D,20100518,000000,6.57306,6.57306,6.439,6.46129,330464.46189989,0
+EMD.US,D,20100519,000000,6.40931,6.45455,6.31056,6.40096,421191.49844276,0
+EMD.US,D,20100520,000000,6.24328,6.29425,6.08638,6.09713,694671.63632471,0
+EMD.US,D,20100521,000000,5.97048,6.12225,5.79744,6.09424,670472.56522346,0
+EMD.US,D,20100524,000000,6.07175,6.33736,6.07175,6.2831,425393.86017915,0
+EMD.US,D,20100525,000000,6.09424,6.28638,6.07175,6.26952,542994.87727499,0
+EMD.US,D,20100526,000000,6.353,6.4051,6.29997,6.29997,441129.50069677,0
+EMD.US,D,20100527,000000,6.37303,6.38128,6.3457,6.37013,202813.85482486,0
+EMD.US,D,20100528,000000,6.39637,6.40931,6.24328,6.37303,485550.50298821,0
+EMD.US,D,20100601,000000,6.29425,6.32687,6.21443,6.21443,628629.33880028,0
+EMD.US,D,20100602,000000,6.25181,6.31056,6.23879,6.26578,206222.06946145,0
+EMD.US,D,20100603,000000,6.29688,6.32687,6.26211,6.3234,246792.95268174,0
+EMD.US,D,20100604,000000,6.20676,6.33736,6.20676,6.31542,378400.41902951,0
+EMD.US,D,20100607,000000,6.30363,6.36151,6.26952,6.31056,200814.61084919,0
+EMD.US,D,20100608,000000,6.31056,6.31056,6.23495,6.27868,240343.70970201,0
+EMD.US,D,20100609,000000,6.29688,6.33191,6.25614,6.29688,219534.70740309,0
+EMD.US,D,20100610,000000,6.31542,6.37586,6.29997,6.37013,558274.73713184,0
+EMD.US,D,20100611,000000,6.353,6.39309,6.29003,6.38851,233180.37477367,0
+EMD.US,D,20100614,000000,6.42402,6.46541,6.42091,6.45455,171085.32990384,0
+EMD.US,D,20100615,000000,6.44387,6.45811,6.38128,6.439,387134.96972519,0
+EMD.US,D,20100616,000000,6.38851,6.46541,6.38128,6.4524,250751.94675853,0
+EMD.US,D,20100617,000000,6.43534,6.46129,6.41343,6.45455,204778.94193603,0
+EMD.US,D,20100618,000000,6.46541,6.54121,6.4524,6.51415,190530.19242652,0
+EMD.US,D,20100621,000000,6.55854,6.56276,6.50701,6.54476,280908.1885102,0
+EMD.US,D,20100622,000000,6.55058,6.59985,6.50701,6.53288,222455.11931844,0
+EMD.US,D,20100623,000000,6.5235,6.56276,6.4833,6.5235,240673.5369249,0
+EMD.US,D,20100624,000000,6.52192,6.52819,6.45455,6.50701,147478.66692138,0
+EMD.US,D,20100625,000000,6.48753,6.56585,6.48753,6.56276,118621.45342298,0
+EMD.US,D,20100628,000000,6.53849,6.60773,6.52819,6.605,191594.39223629,0
+EMD.US,D,20100629,000000,6.58195,6.59235,6.46541,6.47161,311542.62636499,0
+EMD.US,D,20100630,000000,6.43684,6.4986,6.42402,6.49483,529116.51626497,0
+EMD.US,D,20100701,000000,6.46963,6.49979,6.43534,6.46129,300598.5534965,0
+EMD.US,D,20100702,000000,6.49979,6.52192,6.40931,6.50487,217772.42667492,0
+EMD.US,D,20100706,000000,6.57306,6.59985,6.51415,6.53849,303084.53279143,0
+EMD.US,D,20100707,000000,6.55058,6.59985,6.54476,6.55058,191598.66184437,0
+EMD.US,D,20100708,000000,6.55854,6.59235,6.55058,6.59235,196865.22339056,0
+EMD.US,D,20100709,000000,6.56585,6.61251,6.55854,6.59546,144737.57854469,0
+EMD.US,D,20100712,000000,6.56276,6.62196,6.56276,6.61579,165271.19112352,0
+EMD.US,D,20100713,000000,6.63106,6.65205,6.62758,6.64819,207228.6295624,0
+EMD.US,D,20100714,000000,6.60773,6.65205,6.60773,6.63537,214809.31867894,0
+EMD.US,D,20100715,000000,6.64444,6.65205,6.63106,6.65205,380281.18138144,0
+EMD.US,D,20100716,000000,6.64819,6.68971,6.64145,6.68971,235901.18251206,0
+EMD.US,D,20100719,000000,6.68971,6.74515,6.67564,6.73804,287664.84327051,0
+EMD.US,D,20100720,000000,6.70909,6.74161,6.70909,6.74161,236333.48032847,0
+EMD.US,D,20100721,000000,6.69907,6.72305,6.69907,6.72305,235587.3663194,0
+EMD.US,D,20100722,000000,6.76259,6.76259,6.72305,6.75051,341233.48083775,0
+EMD.US,D,20100723,000000,6.75387,6.78292,6.72305,6.74515,388336.86439504,0
+EMD.US,D,20100726,000000,6.74515,6.77729,6.74161,6.76259,281184.64563231,0
+EMD.US,D,20100727,000000,6.78722,6.81037,6.77233,6.81037,384241.24286024,0
+EMD.US,D,20100728,000000,6.81346,6.83557,6.79989,6.83285,403056.33819355,0
+EMD.US,D,20100729,000000,6.84034,6.87895,6.83557,6.86039,250417.84992756,0
+EMD.US,D,20100730,000000,6.853,6.88897,6.84532,6.88241,201233.03243939,0
+EMD.US,D,20100802,000000,6.93366,6.98546,6.9061,6.97451,410337.08734363,0
+EMD.US,D,20100803,000000,6.98182,7.05272,6.95465,7.03465,718636.9463845,0
+EMD.US,D,20100804,000000,7.03465,7.05272,6.99287,7.01741,260056.49013065,0
+EMD.US,D,20100805,000000,7.01347,7.03465,7.00954,7.03119,195492.54439818,0
+EMD.US,D,20100806,000000,7.00954,7.05272,7.00954,7.02762,256472.15416143,0
+EMD.US,D,20100809,000000,7.05555,7.08441,7.04308,7.077,277996.31581098,0
+EMD.US,D,20100810,000000,7.06454,7.09844,7.06454,7.08441,275276.5754746,0
+EMD.US,D,20100811,000000,7.03859,7.09516,7.03859,7.06818,257358.09783458,0
+EMD.US,D,20100812,000000,7.05555,7.11972,7.05555,7.11287,477412.63001939,0
+EMD.US,D,20100813,000000,7.11287,7.11287,7.10314,7.10566,232990.37721485,0
+EMD.US,D,20100816,000000,7.11287,7.11972,7.08441,7.11672,255771.93843905,0
+EMD.US,D,20100817,000000,7.12468,7.12468,7.07999,7.10314,626983.40489183,0
+EMD.US,D,20100818,000000,7.08898,7.09844,7.03859,7.077,483875.74922533,0
+EMD.US,D,20100819,000000,7.077,7.10566,7.077,7.10566,325565.08664716,0
+EMD.US,D,20100820,000000,7.11287,7.13162,7.08898,7.12723,309977.81500975,0
+EMD.US,D,20100823,000000,7.15569,7.15569,7.11672,7.13162,515763.31704673,0
+EMD.US,D,20100824,000000,7.11972,7.15569,7.09844,7.10763,586787.17977912,0
+EMD.US,D,20100825,000000,7.11287,7.11672,7.08441,7.10763,381951.66553625,0
+EMD.US,D,20100826,000000,7.10763,7.10763,7.02762,7.02762,332395.39214654,0
+EMD.US,D,20100827,000000,7.07334,7.07334,7.02762,7.04308,227125.00313777,0
+EMD.US,D,20100830,000000,7.0459,7.05555,7.02762,7.0459,399448.51937998,0
+EMD.US,D,20100831,000000,7.04889,7.05413,7.02678,7.02977,416695.60115203,0
+EMD.US,D,20100901,000000,7.04308,7.08441,7.03859,7.06454,551777.46106138,0
+EMD.US,D,20100902,000000,7.07999,7.09844,7.04308,7.09844,469258.74602035,0
+EMD.US,D,20100903,000000,7.10566,7.13658,7.06454,7.13658,188720.94600965,0
+EMD.US,D,20100907,000000,7.11287,7.13162,7.10314,7.11972,168779.7415496,0
+EMD.US,D,20100908,000000,7.13658,7.16703,7.11287,7.11972,638845.44349394,0
+EMD.US,D,20100909,000000,7.17059,7.17059,7.04308,7.11972,603100.28478728,0
+EMD.US,D,20100910,000000,7.11972,7.14418,7.08898,7.12468,305574.78169439,0
+EMD.US,D,20100913,000000,7.15119,7.16084,7.11672,7.11672,293635.89014715,0
+EMD.US,D,20100914,000000,7.12723,7.15569,7.11287,7.13658,365743.16592563,0
+EMD.US,D,20100915,000000,7.10566,7.11672,7.07334,7.07999,261728.04168747,0
+EMD.US,D,20100916,000000,7.07334,7.12468,7.05272,7.11672,268183.6890793,0
+EMD.US,D,20100917,000000,7.12723,7.12723,7.08898,7.11972,171960.59955683,0
+EMD.US,D,20100920,000000,7.11672,7.13658,7.09844,7.11972,218006.1877164,0
+EMD.US,D,20100921,000000,7.13658,7.13658,7.10314,7.12723,287492.99154597,0
+EMD.US,D,20100922,000000,7.13162,7.18942,7.12468,7.18483,403238.86393826,0
+EMD.US,D,20100923,000000,7.17837,7.19803,7.16084,7.17837,228526.50198458,0
+EMD.US,D,20100924,000000,7.1807,7.206,7.11672,7.13995,300917.70669926,0
+EMD.US,D,20100927,000000,7.17059,7.18942,7.13162,7.17059,275055.62325731,0
+EMD.US,D,20100928,000000,7.1807,7.25219,7.1807,7.25219,243718.83487612,0
+EMD.US,D,20100929,000000,7.21415,7.24731,7.206,7.23533,211909.1874019,0
+EMD.US,D,20100930,000000,7.24039,7.25144,7.13658,7.1496,1356143.8677506,0
+EMD.US,D,20101001,000000,7.18483,7.18642,7.14885,7.18483,583030.99208535,0
+EMD.US,D,20101004,000000,7.21033,7.23533,7.206,7.2223,240472.86534592,0
+EMD.US,D,20101005,000000,7.24309,7.28068,7.23851,7.27673,342782.28116275,0
+EMD.US,D,20101006,000000,7.2729,7.27673,7.23533,7.25219,182016.59394812,0
+EMD.US,D,20101007,000000,7.2729,7.29922,7.25471,7.29922,235035.51947721,0
+EMD.US,D,20101008,000000,7.29378,7.31981,7.2729,7.3053,172982.103286,0
+EMD.US,D,20101011,000000,7.31683,7.35684,7.3053,7.32442,296949.10600435,0
+EMD.US,D,20101012,000000,7.3276,7.34699,7.3053,7.34222,212015.92760348,0
+EMD.US,D,20101013,000000,7.36545,7.39422,7.34071,7.38082,237240.77204195,0
+EMD.US,D,20101014,000000,7.36545,7.40499,7.35214,7.40171,299635.75687821,0
+EMD.US,D,20101015,000000,7.39694,7.40499,7.35214,7.36864,189795.81983961,0
+EMD.US,D,20101018,000000,7.37642,7.38776,7.31981,7.34071,244158.60450664,0
+EMD.US,D,20101019,000000,7.31683,7.33454,7.3053,7.31683,310159.27335245,0
+EMD.US,D,20101020,000000,7.28817,7.40499,7.2729,7.3276,558142.37928188,0
+EMD.US,D,20101021,000000,7.3276,7.33454,7.27009,7.28817,263860.71091513,0
+EMD.US,D,20101022,000000,7.28817,7.28817,7.24309,7.24994,177433.16969209,0
+EMD.US,D,20101025,000000,7.27673,7.28367,7.21415,7.24309,413081.37792637,0
+EMD.US,D,20101026,000000,7.23533,7.27673,7.23148,7.25219,360282.33721254,0
+EMD.US,D,20101027,000000,7.25471,7.2595,7.21415,7.24309,274575.29235018,0
+EMD.US,D,20101028,000000,7.24994,7.27673,7.23533,7.27673,224858.90865812,0
+EMD.US,D,20101029,000000,7.25219,7.30006,7.24573,7.30006,153154.04343964,0
+EMD.US,D,20101101,000000,7.29378,7.30691,7.27009,7.3024,264964.40459952,0
+EMD.US,D,20101102,000000,7.30691,7.31683,7.29922,7.31683,186138.90053332,0
+EMD.US,D,20101103,000000,7.33052,7.34699,7.3024,7.33052,234775.07338534,0
+EMD.US,D,20101104,000000,7.35684,7.37642,7.33052,7.34699,361859.95739197,0
+EMD.US,D,20101105,000000,7.35684,7.42176,7.35684,7.42176,251257.89531403,0
+EMD.US,D,20101108,000000,7.41632,7.44124,7.38325,7.40788,365745.30072965,0
+EMD.US,D,20101109,000000,7.43337,7.43337,7.34222,7.38082,281148.35396377,0
+EMD.US,D,20101110,000000,7.39422,7.39422,7.31309,7.33454,244175.68293889,0
+EMD.US,D,20101111,000000,7.30691,7.31981,7.27009,7.2729,196678.42803778,0
+EMD.US,D,20101112,000000,7.2729,7.2729,7.16375,7.16375,255562.72764394,0
+EMD.US,D,20101115,000000,7.19381,7.23148,7.03119,7.0593,428038.88237443,0
+EMD.US,D,20101116,000000,7.03859,7.05272,6.88241,6.9149,725645.50802053,0
+EMD.US,D,20101117,000000,6.87895,7.02528,6.87895,6.95061,433432.4647605,0
+EMD.US,D,20101118,000000,7.00008,7.09516,7.00008,7.09516,362103.32505158,0
+EMD.US,D,20101119,000000,7.08898,7.13162,7.0459,7.12468,324633.24468732,0
+EMD.US,D,20101122,000000,7.10763,7.16084,7.08441,7.10566,221714.34231945,0
+EMD.US,D,20101123,000000,7.09198,7.17359,7.077,7.13995,288472.86659651,0
+EMD.US,D,20101124,000000,7.17359,7.24309,7.17359,7.23148,286456.54418857,0
+EMD.US,D,20101126,000000,7.2195,7.2223,7.20122,7.21415,55982.033525077,0
+EMD.US,D,20101129,000000,7.21415,7.2223,7.13658,7.15119,177692.54838191,0
+EMD.US,D,20101130,000000,7.14418,7.15652,7.04889,7.05272,304721.92748373,0
+EMD.US,D,20101201,000000,7.12723,7.13162,7.0459,7.06454,664996.79288216,0
+EMD.US,D,20101202,000000,7.08898,7.09844,7.02069,7.09844,634957.96535223,0
+EMD.US,D,20101203,000000,7.09198,7.10314,7.01347,7.02762,311814.81387903,0
+EMD.US,D,20101206,000000,7.03119,7.05272,7.01347,7.01741,493074.61979791,0
+EMD.US,D,20101207,000000,7.0459,7.05555,6.9149,6.95362,706896.59161218,0
+EMD.US,D,20101208,000000,6.98182,7.01347,6.92991,6.97149,611596.80483341,0
+EMD.US,D,20101209,000000,6.97451,6.97451,6.85815,6.89236,284999.54043694,0
+EMD.US,D,20101210,000000,6.90012,6.90012,6.80737,6.853,550413.32128512,0
+EMD.US,D,20101213,000000,6.86902,6.86902,6.74515,6.76933,587772.39183973,0
+EMD.US,D,20101214,000000,6.78292,6.78292,6.70909,6.72736,620204.3346892,0
+EMD.US,D,20101215,000000,6.69411,6.74515,6.63836,6.64145,641742.37256495,0
+EMD.US,D,20101216,000000,6.63106,6.77084,6.62412,6.69739,362345.62530919,0
+EMD.US,D,20101217,000000,6.70909,6.78292,6.7061,6.72305,299300.59264524,0
+EMD.US,D,20101220,000000,6.73186,6.73804,6.69411,6.71931,266873.98680585,0
+EMD.US,D,20101221,000000,6.67564,6.73588,6.67021,6.72305,280453.47525147,0
+EMD.US,D,20101222,000000,6.71931,6.81646,6.71931,6.81646,287173.83834322,0
+EMD.US,D,20101223,000000,6.81646,6.84532,6.80737,6.83285,215898.0687351,0
+EMD.US,D,20101227,000000,6.83285,6.853,6.81993,6.84034,162179.99488563,0
+EMD.US,D,20101228,000000,6.853,6.85815,6.82909,6.84532,229007.90029373,0
+EMD.US,D,20101229,000000,6.853,6.85524,6.78928,6.81346,360828.84704466,0
+EMD.US,D,20101230,000000,6.8233,6.86902,6.81862,6.86902,351168.85880125,0
+EMD.US,D,20101231,000000,6.83285,6.89236,6.8233,6.86237,167391.051527,0
+EMD.US,D,20110103,000000,6.88241,6.9149,6.85524,6.87895,298428.52519829,0
+EMD.US,D,20110104,000000,6.89236,6.94386,6.85815,6.93366,243469.06280441,0
+EMD.US,D,20110105,000000,6.9149,6.92204,6.86366,6.9061,279925.11125363,0
+EMD.US,D,20110106,000000,6.90189,6.90189,6.82909,6.84532,255433.57200003,0
+EMD.US,D,20110107,000000,6.85524,6.89236,6.85524,6.86366,369680.81196206,0
+EMD.US,D,20110110,000000,6.85815,6.86902,6.81993,6.82909,251468.17351114,0
+EMD.US,D,20110111,000000,6.82415,6.86366,6.81993,6.85815,193098.36167664,0
+EMD.US,D,20110112,000000,6.85815,6.9061,6.85815,6.87333,326295.18962599,0
+EMD.US,D,20110113,000000,6.87333,6.87333,6.83285,6.85815,318806.29708282,0
+EMD.US,D,20110114,000000,6.853,6.86039,6.78722,6.82415,389087.24801218,0
+EMD.US,D,20110118,000000,6.80737,6.85815,6.79061,6.84532,456090.20735085,0
+EMD.US,D,20110119,000000,6.81993,6.82909,6.73588,6.81993,410724.55427538,0
+EMD.US,D,20110120,000000,6.81037,6.81646,6.71106,6.74161,365319.40732533,0
+EMD.US,D,20110121,000000,6.76531,6.77945,6.71106,6.74161,1040996.6247781,0
+EMD.US,D,20110124,000000,6.76531,6.83285,6.74515,6.82909,473915.82101548,0
+EMD.US,D,20110125,000000,6.853,6.853,6.78722,6.82415,496572.49620383,0
+EMD.US,D,20110126,000000,6.84532,6.86902,6.82909,6.84878,348029.62947266,0
+EMD.US,D,20110127,000000,6.86039,6.86366,6.8041,6.82909,335284.84940346,0
+EMD.US,D,20110128,000000,6.83557,6.84034,6.78722,6.8041,228354.65026003,0
+EMD.US,D,20110131,000000,6.81496,6.83557,6.77729,6.78366,436848.15121121,0
+EMD.US,D,20110201,000000,6.79061,6.84532,6.76259,6.8041,472118.3160208,0
+EMD.US,D,20110202,000000,6.81993,6.853,6.8041,6.83557,365354.63159185,0
+EMD.US,D,20110203,000000,6.85524,6.87333,6.81993,6.85524,325809.52170878,0
+EMD.US,D,20110204,000000,6.86902,6.86902,6.81993,6.83285,149443.75403255,0
+EMD.US,D,20110207,000000,6.853,6.90189,6.84034,6.853,284722.01591282,0
+EMD.US,D,20110208,000000,6.84878,6.86902,6.81646,6.82909,318067.65488786,0
+EMD.US,D,20110209,000000,6.82909,6.83285,6.8041,6.83285,275371.57425402,0
+EMD.US,D,20110210,000000,6.81795,6.85974,6.81496,6.83866,195687.87896708,0
+EMD.US,D,20110211,000000,6.82909,6.85524,6.81646,6.84878,294018.02006882,0
+EMD.US,D,20110214,000000,6.84878,6.86366,6.83557,6.853,260933.89458767,0
+EMD.US,D,20110215,000000,6.83557,6.88897,6.82415,6.853,379188.16171721,0
+EMD.US,D,20110216,000000,6.86902,6.9107,6.853,6.90189,828285.81846226,0
+EMD.US,D,20110218,000000,6.96364,7.00008,6.93366,6.95923,420519.03517278,0
+EMD.US,D,20110222,000000,6.96737,6.96737,6.93366,6.94752,665596.67281508,0
+EMD.US,D,20110223,000000,6.95923,6.96737,6.93366,6.93366,467293.65890917,0
+EMD.US,D,20110224,000000,6.94752,6.95465,6.93366,6.93815,406178.4890899,0
+EMD.US,D,20110225,000000,6.9627,6.9627,6.93291,6.94687,273963.67099512,0
+EMD.US,D,20110228,000000,6.95136,6.97019,6.94817,6.95716,516593.75581506,0
+EMD.US,D,20110301,000000,6.97301,6.98922,6.97019,6.97853,257899.27065664,0
+EMD.US,D,20110302,000000,6.98453,7.0593,6.98453,7.0459,451931.60909713,0
+EMD.US,D,20110303,000000,7.09844,7.11438,7.01741,7.0593,475728.2696384,0
+EMD.US,D,20110304,000000,7.08441,7.10838,7.02762,7.03859,408865.13996378,0
+EMD.US,D,20110307,000000,7.0593,7.0593,7.02762,7.0504,173477.37782135,0
+EMD.US,D,20110308,000000,7.0504,7.07794,7.04308,7.06454,305074.17014897,0
+EMD.US,D,20110309,000000,7.06818,7.07334,7.03465,7.0459,188047.41533765,0
+EMD.US,D,20110310,000000,7.0504,7.0593,7.03465,7.05555,325683.56827091,0
+EMD.US,D,20110311,000000,7.05272,7.09844,7.0459,7.06454,257433.88337772,0
+EMD.US,D,20110314,000000,7.06454,7.06818,7.03859,7.0459,237502.28553582,0
+EMD.US,D,20110315,000000,7.02762,7.11363,6.95849,7.0459,984443.53117449,0
+EMD.US,D,20110316,000000,7.0593,7.06454,7.03119,7.05555,301229.38808789,0
+EMD.US,D,20110317,000000,7.10089,7.15119,7.03915,7.08955,313578.16200921,0
+EMD.US,D,20110318,000000,7.10838,7.12796,7.07334,7.09198,224728.6856122,0
+EMD.US,D,20110321,000000,7.11363,7.12796,7.07794,7.07794,539224.81335503,0
+EMD.US,D,20110322,000000,7.09574,7.10838,7.07334,7.07794,499027.52084028,0
+EMD.US,D,20110323,000000,7.08955,7.11363,7.0504,7.06454,326125.47270547,0
+EMD.US,D,20110324,000000,7.07999,7.10314,7.0504,7.0504,219926.44394291,0
+EMD.US,D,20110325,000000,7.07419,7.10314,7.0504,7.07419,289169.88011285,0
+EMD.US,D,20110328,000000,7.09574,7.13236,7.06454,7.09844,177924.17461936,0
+EMD.US,D,20110329,000000,7.11363,7.12027,7.07334,7.08441,167893.79787644,0
+EMD.US,D,20110330,000000,7.10566,7.11746,7.07794,7.07794,123865.59952684,0
+EMD.US,D,20110331,000000,7.07924,7.08814,7.05123,7.06145,286633.73292321,0
+EMD.US,D,20110401,000000,7.09198,7.09574,7.0504,7.0593,245344.48814623,0
+EMD.US,D,20110404,000000,7.08441,7.10566,7.07334,7.10566,158003.25079761,0
+EMD.US,D,20110405,000000,7.10482,7.11588,7.08814,7.10172,174704.89013959,0
+EMD.US,D,20110406,000000,7.14061,7.16544,7.06818,7.11746,275164.49826294,0
+EMD.US,D,20110407,000000,7.12095,7.1571,7.08955,7.1571,188089.04401626,0
+EMD.US,D,20110408,000000,7.16225,7.16225,7.06454,7.07794,289686.50268853,0
+EMD.US,D,20110411,000000,7.07794,7.07794,7.01741,7.01741,282052.44347119,0
+EMD.US,D,20110412,000000,6.9804,7.01422,6.97629,6.99435,313041.25879524,0
+EMD.US,D,20110413,000000,6.99567,7.03859,6.98922,7.0087,299504.46643027,0
+EMD.US,D,20110414,000000,7.00486,7.03859,6.99934,7.02762,192899.82490169,0
+EMD.US,D,20110415,000000,7.03119,7.0504,7.01741,7.04308,140189.37855517,0
+EMD.US,D,20110418,000000,7.03859,7.06903,7.0087,7.0593,161469.10514308,0
+EMD.US,D,20110419,000000,7.0593,7.09844,7.03465,7.03465,265441.5333006,0
+EMD.US,D,20110420,000000,7.10314,7.10838,7.07999,7.09198,478658.2881719,0
+EMD.US,D,20110421,000000,7.10838,7.14576,7.09574,7.09844,376760.88953318,0
+EMD.US,D,20110425,000000,7.14136,7.14136,7.09198,7.11746,477842.7930318,0
+EMD.US,D,20110426,000000,7.12468,7.15251,7.10838,7.13658,401306.86628958,0
+EMD.US,D,20110427,000000,7.16225,7.16544,7.09844,7.12095,355137.45949616,0
+EMD.US,D,20110428,000000,7.12095,7.12095,7.07999,7.08955,313890.91079985,0
+EMD.US,D,20110429,000000,7.19381,7.19381,7.11203,7.13302,401925.95945877,0
+EMD.US,D,20110502,000000,7.13658,7.18483,7.12468,7.13658,306273.93001478,0
+EMD.US,D,20110503,000000,7.1436,7.19803,7.13002,7.1807,254135.61114875,0
+EMD.US,D,20110504,000000,7.18483,7.19381,7.14885,7.15652,223159.60464891,0
+EMD.US,D,20110505,000000,7.1481,7.16703,7.13002,7.1349,214625.72553222,0
+EMD.US,D,20110506,000000,7.16159,7.18792,7.13162,7.18792,256515.9176441,0
+EMD.US,D,20110509,000000,7.18483,7.2088,7.17565,7.19888,280261.34288859,0
+EMD.US,D,20110510,000000,7.22024,7.29229,7.20272,7.27991,239913.54668961,0
+EMD.US,D,20110511,000000,7.27523,7.27523,7.24039,7.27523,224632.61943079,0
+EMD.US,D,20110512,000000,7.24873,7.30446,7.23776,7.28696,244242.92926589,0
+EMD.US,D,20110513,000000,7.28696,7.52622,7.27523,7.46353,868344.34871495,0
+EMD.US,D,20110516,000000,7.44976,7.44976,7.36068,7.38776,276694.08535165,0
+EMD.US,D,20110517,000000,7.36545,7.37707,7.29229,7.32686,265875.96592103,0
+EMD.US,D,20110518,000000,7.33454,7.34157,7.30157,7.31683,210198.14197047,0
+EMD.US,D,20110519,000000,7.32385,7.32385,7.26942,7.29761,258426.56725247,0
+EMD.US,D,20110520,000000,7.28602,7.42335,7.27991,7.39852,270917.30564188,0
+EMD.US,D,20110523,000000,7.31139,7.32385,7.2341,7.26942,261291.47426298,0
+EMD.US,D,20110524,000000,7.30157,7.35214,7.2653,7.27991,244134.05426029,0
+EMD.US,D,20110525,000000,7.28696,7.34699,7.28696,7.30157,281535.82089553,0
+EMD.US,D,20110526,000000,7.30157,7.34157,7.29229,7.31908,286362.61281118,0
+EMD.US,D,20110527,000000,7.34222,7.37707,7.31908,7.33454,166151.7977866,0
+EMD.US,D,20110531,000000,7.36011,7.37642,7.32144,7.32535,236821.28304972,0
+EMD.US,D,20110601,000000,7.31683,7.31683,7.29229,7.29229,331300.2376783,0
+EMD.US,D,20110602,000000,7.30157,7.38382,7.30157,7.36864,220704.58001247,0
+EMD.US,D,20110603,000000,7.34222,7.35684,7.32976,7.34699,133396.43212633,0
+EMD.US,D,20110606,000000,7.32976,7.36545,7.31908,7.34699,127073.14258447,0
+EMD.US,D,20110607,000000,7.34699,7.39852,7.34699,7.38082,191538.88733148,0
+EMD.US,D,20110608,000000,7.38382,7.43881,7.36144,7.43881,220285.09102023,0
+EMD.US,D,20110609,000000,7.42803,7.46541,7.40563,7.44378,195279.06399501,0
+EMD.US,D,20110610,000000,7.43112,7.43112,7.29163,7.30597,243583.2748201,0
+EMD.US,D,20110613,000000,7.31599,7.36545,7.25303,7.2653,270275.79703036,0
+EMD.US,D,20110614,000000,7.28198,7.34915,7.26858,7.33454,251475.64532526,0
+EMD.US,D,20110615,000000,7.32686,7.35684,7.23682,7.23682,289619.25636153,0
+EMD.US,D,20110616,000000,7.23776,7.25219,7.11888,7.17837,539034.81579621,0
+EMD.US,D,20110617,000000,7.22839,7.24873,7.20188,7.24039,179997.06933413,0
+EMD.US,D,20110620,000000,7.25144,7.27523,7.22024,7.26858,135045.56824082,0
+EMD.US,D,20110621,000000,7.30446,7.34222,7.27991,7.34071,176556.83263707,0
+EMD.US,D,20110622,000000,7.34071,7.37707,7.28602,7.29697,192466.45968325,0
+EMD.US,D,20110623,000000,7.26014,7.33454,7.23243,7.24873,264839.51856366,0
+EMD.US,D,20110624,000000,7.27065,7.35684,7.25716,7.34699,351070.65781579,0
+EMD.US,D,20110627,000000,7.36545,7.38082,7.34071,7.38082,215914.07976534,0
+EMD.US,D,20110628,000000,7.38382,7.39009,7.34915,7.37295,127837.40242781,0
+EMD.US,D,20110629,000000,7.39852,7.41493,7.31139,7.31599,146970.58356184,0
+EMD.US,D,20110630,000000,7.32535,7.34605,7.31825,7.32144,184823.86124979,0
+EMD.US,D,20110701,000000,7.33379,7.41407,7.33379,7.39694,180424.03014048,0
+EMD.US,D,20110705,000000,7.40499,7.49137,7.40499,7.47797,288583.87640615,0
+EMD.US,D,20110706,000000,7.47881,7.47881,7.42335,7.42335,178739.66975948,0
+EMD.US,D,20110707,000000,7.44378,7.46008,7.40874,7.44378,168961.1998923,0
+EMD.US,D,20110708,000000,7.40874,7.44378,7.38776,7.40171,170523.8764435,0
+EMD.US,D,20110711,000000,7.38082,7.40499,7.36864,7.38776,158199.65276854,0
+EMD.US,D,20110712,000000,7.38325,7.46711,7.35599,7.46082,257693.26206756,0
+EMD.US,D,20110713,000000,7.42719,7.45707,7.38082,7.41407,222192.53842254,0
+EMD.US,D,20110714,000000,7.41407,7.45707,7.40499,7.45707,177336.03610864,0
+EMD.US,D,20110715,000000,7.44976,7.45707,7.40499,7.44378,132164.65020004,0
+EMD.US,D,20110718,000000,7.44976,7.51805,7.43881,7.51805,288196.40947441,0
+EMD.US,D,20110719,000000,7.51133,7.51994,7.46541,7.51486,227812.41003597,0
+EMD.US,D,20110720,000000,7.53879,7.5621,7.52295,7.52295,283879.83572232,0
+EMD.US,D,20110721,000000,7.55106,7.55713,7.50476,7.50805,215679.25132186,0
+EMD.US,D,20110722,000000,7.47048,7.52763,7.46446,7.46446,192569.9976788,0
+EMD.US,D,20110725,000000,7.45286,7.45707,7.42335,7.43582,217313.44380811,0
+EMD.US,D,20110726,000000,7.43712,7.5055,7.42803,7.5055,276789.08413106,0
+EMD.US,D,20110727,000000,7.48743,7.49137,7.45286,7.49137,221225.47219618,0
+EMD.US,D,20110728,000000,7.49221,7.54101,7.45043,7.46869,163430.9900482,0
+EMD.US,D,20110729,000000,7.4476,7.46541,7.42803,7.43197,299764.91252215,0
+EMD.US,D,20110801,000000,7.46008,7.60417,7.46008,7.58608,336540.11417409,0
+EMD.US,D,20110802,000000,7.57887,7.62047,7.55414,7.59161,188966.4484733,0
+EMD.US,D,20110803,000000,7.58608,7.60753,7.52763,7.60753,237879.07844743,0
+EMD.US,D,20110804,000000,7.61204,7.6199,7.42719,7.44676,358668.42536459,0
+EMD.US,D,20110805,000000,7.43646,7.47881,7.19017,7.31533,468516.90161934,0
+EMD.US,D,20110808,000000,7.13658,7.18267,6.83959,6.86451,774430.04975276,0
+EMD.US,D,20110809,000000,6.73588,7.0593,6.59911,6.97629,873655.74114581,0
+EMD.US,D,20110810,000000,6.95061,7.19803,6.94752,7.1481,772658.16240646,0
+EMD.US,D,20110811,000000,7.16084,7.36864,7.16084,7.32144,322313.78010689,0
+EMD.US,D,20110812,000000,7.33838,7.36011,7.26202,7.32836,246173.85951256,0
+EMD.US,D,20110815,000000,7.33304,7.49137,7.32535,7.46711,224652.90006906,0
+EMD.US,D,20110816,000000,7.44676,7.45043,7.37145,7.40171,216854.4609413,0
+EMD.US,D,20110817,000000,7.45371,7.47881,7.40171,7.42719,312334.63866074,0
+EMD.US,D,20110818,000000,7.38082,7.38699,7.31533,7.36864,273164.18688525,0
+EMD.US,D,20110819,000000,7.32836,7.36864,7.28151,7.28367,275437.75317898,0
+EMD.US,D,20110822,000000,7.37642,7.39694,7.2729,7.32144,218248.48797397,0
+EMD.US,D,20110823,000000,7.36471,7.46541,7.34157,7.46082,294333.97106552,0
+EMD.US,D,20110824,000000,7.47881,7.50879,7.37642,7.46541,358786.90698834,0
+EMD.US,D,20110825,000000,7.50093,7.50093,7.42719,7.43881,197821.61559675,0
+EMD.US,D,20110826,000000,7.44378,7.54487,7.43646,7.53081,157754.54612794,0
+EMD.US,D,20110829,000000,7.5621,7.59303,7.54655,7.57231,230272.77168249,0
+EMD.US,D,20110830,000000,7.56921,7.5963,7.5621,7.57719,207457.0535938,0
+EMD.US,D,20110831,000000,7.5947,7.60969,7.57006,7.59939,209458.43237349,0
+EMD.US,D,20110901,000000,7.61204,7.64377,7.58758,7.60417,187151.86504635,0
+EMD.US,D,20110902,000000,7.5589,7.67845,7.54487,7.64539,249687.74694873,0
+EMD.US,D,20110906,000000,7.62927,7.62927,7.50879,7.51263,273041.43565342,0
+EMD.US,D,20110907,000000,7.54994,7.57644,7.51722,7.56528,174153.04329737,0
+EMD.US,D,20110908,000000,7.54487,7.55414,7.53241,7.54336,107289.91362277,0
+EMD.US,D,20110909,000000,7.48828,7.5208,7.45043,7.49221,167902.33709259,0
+EMD.US,D,20110912,000000,7.48434,7.53241,7.41493,7.48828,182264.23121579,0
+EMD.US,D,20110913,000000,7.50158,7.50879,7.4476,7.47947,154508.57659775,0
+EMD.US,D,20110914,000000,7.5055,7.51581,7.43112,7.4476,154961.15505247,0
+EMD.US,D,20110915,000000,7.45371,7.45371,7.41885,7.43881,180606.55588518,0
+EMD.US,D,20110916,000000,7.45043,7.48828,7.41885,7.4476,134337.8807043,0
+EMD.US,D,20110919,000000,7.40949,7.43112,7.36471,7.40171,193680.09577526,0
+EMD.US,D,20110920,000000,7.39422,7.39422,7.32535,7.34522,264083.79793644,0
+EMD.US,D,20110921,000000,7.36011,7.40171,7.27009,7.28367,292414.78224103,0
+EMD.US,D,20110922,000000,7.17986,7.17986,7.09198,7.13368,520056.40795447,0
+EMD.US,D,20110923,000000,7.13368,7.13368,7.01347,7.03623,459125.89868393,0
+EMD.US,D,20110926,000000,7.01039,7.05769,6.92297,7.01039,369354.18694522,0
+EMD.US,D,20110927,000000,7.11438,7.26615,7.08898,7.17986,465135.37203314,0
+EMD.US,D,20110928,000000,7.2074,7.26156,7.01798,7.05769,454923.53694754,0
+EMD.US,D,20110929,000000,7.13836,7.2341,7.12871,7.15045,298609.98354099,0
+EMD.US,D,20110930,000000,7.16225,7.16703,6.979,7.05413,447812.50471796,0
+EMD.US,D,20111003,000000,6.97019,6.99567,6.7638,6.77084,827188.52918998,0
+EMD.US,D,20111004,000000,6.6452,6.73672,6.63537,6.69317,541315.85390407,0
+EMD.US,D,20111005,000000,6.67715,6.80793,6.67715,6.73588,551174.37892243,0
+EMD.US,D,20111006,000000,6.76024,6.89769,6.76024,6.89769,294644.58505211,0
+EMD.US,D,20111007,000000,6.9833,6.9833,6.89674,6.94967,336666.06761195,0
+EMD.US,D,20111010,000000,7.02135,7.35214,7.00486,7.21565,904673.37632426,0
+EMD.US,D,20111011,000000,7.16225,7.18792,7.12468,7.12468,212716.14332587,0
+EMD.US,D,20111012,000000,7.1571,7.17986,7.10089,7.10089,455503.13624213,0
+EMD.US,D,20111013,000000,7.10089,7.11588,7.03409,7.06087,279972.07694233,0
+EMD.US,D,20111014,000000,7.15251,7.206,7.12468,7.18557,343628.73096132,0
+EMD.US,D,20111017,000000,7.16225,7.25378,7.16225,7.2195,364076.95137888,0
+EMD.US,D,20111018,000000,7.23682,7.34157,7.21033,7.34157,356000.98772698,0
+EMD.US,D,20111019,000000,7.37229,7.37229,7.32144,7.33304,338869.18537265,0
+EMD.US,D,20111020,000000,7.35214,7.38934,7.32836,7.34915,213513.4926317,0
+EMD.US,D,20111021,000000,7.48499,7.49379,7.35214,7.36864,273170.59129734,0
+EMD.US,D,20111024,000000,7.36471,7.43273,7.36011,7.42402,256693.10637873,0
+EMD.US,D,20111025,000000,7.39852,7.42083,7.36864,7.39009,223241.79460412,0
+EMD.US,D,20111026,000000,7.39787,7.45923,7.34157,7.36471,231999.82814412,0
+EMD.US,D,20111027,000000,7.4553,7.49791,7.41951,7.43966,231655.05729302,0
+EMD.US,D,20111028,000000,7.52143,7.5381,7.46954,7.52143,201669.59986387,0
+EMD.US,D,20111031,000000,7.42176,7.51263,7.42176,7.50972,300628.44075295,0
+EMD.US,D,20111101,000000,7.51263,7.53389,7.42335,7.47169,275677.91863255,0
+EMD.US,D,20111102,000000,7.50628,7.54178,7.50317,7.50972,136028.64549742,0
+EMD.US,D,20111103,000000,7.54748,7.62608,7.52453,7.61813,327640.11616596,0
+EMD.US,D,20111104,000000,7.5963,7.63648,7.55029,7.61577,112681.36120481,0
+EMD.US,D,20111107,000000,7.60753,7.63573,7.56144,7.5812,117739.7793579,0
+EMD.US,D,20111108,000000,7.58608,7.63975,7.54178,7.5458,218816.34584643,0
+EMD.US,D,20111109,000000,7.5589,7.56688,7.47713,7.52836,179796.39775516,0
+EMD.US,D,20111110,000000,7.54026,7.57494,7.4629,7.50879,178319.11336522,0
+EMD.US,D,20111111,000000,7.55029,7.5564,7.47552,7.49791,150518.62786251,0
+EMD.US,D,20111114,000000,7.51263,7.51263,7.36779,7.38934,325217.11358999,0
+EMD.US,D,20111115,000000,7.37071,7.48912,7.37071,7.48912,230603.66630741,0
+EMD.US,D,20111116,000000,7.49791,7.5564,7.46139,7.5564,238413.84685737,0
+EMD.US,D,20111117,000000,7.57146,7.57146,7.46139,7.50628,197927.28839631,0
+EMD.US,D,20111118,000000,7.52922,7.5381,7.46541,7.51263,187081.41651332,0
+EMD.US,D,20111121,000000,7.48499,7.49791,7.40171,7.44378,276920.374579,0
+EMD.US,D,20111122,000000,7.44378,7.50972,7.39422,7.48499,262708.98414003,0
+EMD.US,D,20111123,000000,7.45043,7.46541,7.36779,7.38699,227712.07424648,0
+EMD.US,D,20111125,000000,7.41548,7.47384,7.38382,7.4629,135394.60869999,0
+EMD.US,D,20111128,000000,7.5381,7.5458,7.38934,7.40949,195796.75397269,0
+EMD.US,D,20111129,000000,7.44378,7.47552,7.38699,7.45445,197420.27243879,0
+EMD.US,D,20111130,000000,7.52217,7.57072,7.52217,7.56688,235656.74745043,0
+EMD.US,D,20111201,000000,7.58186,7.5963,7.52922,7.5621,122246.3506688,0
+EMD.US,D,20111202,000000,7.55414,7.55414,7.52836,7.55414,144500.61529717,0
+EMD.US,D,20111205,000000,7.63573,7.65578,7.57146,7.58608,133774.29243993,0
+EMD.US,D,20111206,000000,7.57146,7.61204,7.54178,7.5621,131417.46878896,0
+EMD.US,D,20111207,000000,7.54178,7.58186,7.54178,7.58186,94932.600485316,0
+EMD.US,D,20111208,000000,7.5458,7.56764,7.54178,7.56764,129923.10596678,0
+EMD.US,D,20111209,000000,7.56688,7.57006,7.52453,7.52453,150380.93300247,0
+EMD.US,D,20111212,000000,7.54262,7.55414,7.50476,7.53154,211283.68982059,0
+EMD.US,D,20111213,000000,7.57494,7.57494,7.52453,7.54487,190377.55393823,0
+EMD.US,D,20111214,000000,7.52453,7.57006,7.50879,7.50879,217001.76241948,0
+EMD.US,D,20111215,000000,7.51994,7.52836,7.44124,7.44902,184322.18230236,0
+EMD.US,D,20111216,000000,7.46626,7.52836,7.4553,7.47713,104772.9796694,0
+EMD.US,D,20111219,000000,7.51994,7.58833,7.44537,7.44537,130181.4172546,0
+EMD.US,D,20111220,000000,7.4629,7.54026,7.4553,7.54026,211208.97167948,0
+EMD.US,D,20111221,000000,7.52453,7.52453,7.4629,7.47384,126170.12047906,0
+EMD.US,D,20111222,000000,7.50027,7.64284,7.50027,7.63573,162202.41032797,0
+EMD.US,D,20111223,000000,7.66432,7.67245,7.64455,7.66226,117533.77076883,0
+EMD.US,D,20111227,000000,7.63892,7.65578,7.5947,7.62205,118914.98897736,0
+EMD.US,D,20111228,000000,7.64284,7.64539,7.54748,7.55414,136417.17983118,0
+EMD.US,D,20111229,000000,7.54487,7.55414,7.46626,7.47384,188006.85406105,0
+EMD.US,D,20111230,000000,7.47048,7.52453,7.4553,7.50879,173508.3324798,0
+EMD.US,D,20120103,000000,7.60276,7.6067,7.54262,7.56688,173826.41828054,0
+EMD.US,D,20120104,000000,7.58833,7.63097,7.53154,7.63097,180024.82178655,0
+EMD.US,D,20120105,000000,7.62205,7.62205,7.58345,7.61813,128647.56055783,0
+EMD.US,D,20120106,000000,7.62927,7.63415,7.56604,7.56604,207127.2263709,0
+EMD.US,D,20120109,000000,7.58833,7.6067,7.5589,7.58345,214350.33581213,0
+EMD.US,D,20120110,000000,7.62356,7.64774,7.58983,7.6406,253855.95182061,0
+EMD.US,D,20120111,000000,7.62356,7.6899,7.58608,7.64377,319942.01282767,0
+EMD.US,D,20120112,000000,7.62851,7.67245,7.56453,7.63975,272279.31061411,0
+EMD.US,D,20120113,000000,7.62356,7.64774,7.57644,7.61204,155522.6085128,0
+EMD.US,D,20120117,000000,7.63339,7.63975,7.5812,7.60108,277329.18955107,0
+EMD.US,D,20120118,000000,7.60108,7.64774,7.56764,7.64455,328668.02430723,0
+EMD.US,D,20120119,000000,7.64455,7.67245,7.63415,7.67245,245086.17685841,0
+EMD.US,D,20120120,000000,7.68491,7.72464,7.65325,7.66777,170994.60073249,0
+EMD.US,D,20120123,000000,7.697,7.76896,7.69223,7.76896,217305.971994,0
+EMD.US,D,20120124,000000,7.75762,7.81562,7.73953,7.80334,252484.34023024,0
+EMD.US,D,20120125,000000,7.7744,7.81823,7.76213,7.7744,259761.88717429,0
+EMD.US,D,20120126,000000,7.80007,7.87501,7.79293,7.85253,247463.2811477,0
+EMD.US,D,20120127,000000,7.87669,7.90799,7.85253,7.88484,255488.00950282,0
+EMD.US,D,20120130,000000,7.84803,7.90967,7.84803,7.90967,134088.10863259,0
+EMD.US,D,20120131,000000,7.9462,7.9462,7.84427,7.85843,229947.21406765,0
+EMD.US,D,20120201,000000,7.87969,7.93123,7.7744,7.83566,513786.48851341,0
+EMD.US,D,20120202,000000,7.85253,7.88401,7.85253,7.86731,217149.06389767,0
+EMD.US,D,20120203,000000,7.91726,7.93637,7.89983,7.91726,228071.78872583,0
+EMD.US,D,20120206,000000,7.93123,7.96691,7.91641,7.96691,205641.40276484,0
+EMD.US,D,20120207,000000,7.97525,8.03362,7.95661,8.03362,302765.37958869,0
+EMD.US,D,20120208,000000,8.05235,8.06246,7.97525,8.03887,295232.72356286,0
+EMD.US,D,20120209,000000,8.01245,8.03887,7.96101,7.98959,282175.19470301,0
+EMD.US,D,20120210,000000,8.00804,8.00804,7.92307,7.94883,170745.89606281,0
+EMD.US,D,20120213,000000,7.96101,8.01245,7.95474,8.00804,227305.39407845,0
+EMD.US,D,20120214,000000,7.99792,8.03887,7.99455,8.03887,195104.01006441,0
+EMD.US,D,20120215,000000,8.04635,8.08467,8.03362,8.07934,301135.45671049,0
+EMD.US,D,20120216,000000,8.07934,8.07934,8.01245,8.01516,284120.00117588,0
+EMD.US,D,20120217,000000,8.01853,8.07934,7.96944,8.02266,223655.94658628,0
+EMD.US,D,20120221,000000,8.01516,8.02266,7.94883,7.95474,217094.62639486,0
+EMD.US,D,20120222,000000,7.96944,8.05461,7.96944,8.04298,277221.38194747,0
+EMD.US,D,20120223,000000,8.03887,8.12225,8.03887,8.12225,218569.77598076,0
+EMD.US,D,20120224,000000,8.15832,8.24534,8.13592,8.20507,338499.86427518,0
+EMD.US,D,20120227,000000,8.20853,8.21716,8.15832,8.17003,353832.02683081,0
+EMD.US,D,20120228,000000,8.18876,8.19054,8.14961,8.18107,240058.71336378,0
+EMD.US,D,20120229,000000,8.20084,8.20084,8.09301,8.09301,233657.50347474,0
+EMD.US,D,20120301,000000,8.10145,8.24534,8.09301,8.19475,262138.99146357,0
+EMD.US,D,20120302,000000,8.18528,8.24974,8.18528,8.24974,184037.18596411,0
+EMD.US,D,20120305,000000,8.26783,8.30914,8.25069,8.30914,393247.98106992,0
+EMD.US,D,20120306,000000,8.27224,8.29182,8.08627,8.09301,296001.25301426,0
+EMD.US,D,20120307,000000,8.1378,8.21284,8.12983,8.17855,171236.9009901,0
+EMD.US,D,20120308,000000,8.23673,8.23673,8.15559,8.18528,271887.5740743,0
+EMD.US,D,20120309,000000,8.20947,8.28122,8.20084,8.22155,176789.52627651,0
+EMD.US,D,20120312,000000,8.27402,8.27402,8.20084,8.206,199158.00292058,0
+EMD.US,D,20120313,000000,8.27402,8.277,8.2445,8.277,173368.50281574,0
+EMD.US,D,20120314,000000,8.22155,8.24712,8.18969,8.24712,315710.83123687,0
+EMD.US,D,20120315,000000,8.23589,8.23589,8.16675,8.17236,164438.61755115,0
+EMD.US,D,20120316,000000,8.15466,8.17236,8.08018,8.09301,158967.11481793,0
+EMD.US,D,20120319,000000,8.1109,8.20084,8.10818,8.20084,152975.787303,0
+EMD.US,D,20120320,000000,8.17236,8.25837,8.16243,8.25837,161485.11617332,0
+EMD.US,D,20120321,000000,8.28122,8.28122,8.23148,8.26624,207088.79989832,0
+EMD.US,D,20120322,000000,8.26624,8.28122,8.19138,8.22718,131076.96754589,0
+EMD.US,D,20120323,000000,8.26192,8.277,8.24712,8.27402,196629.32754505,0
+EMD.US,D,20120326,000000,8.28573,8.29002,8.21893,8.22155,150717.16463747,0
+EMD.US,D,20120327,000000,8.20947,8.29002,8.20947,8.27402,209611.07086176,0
+EMD.US,D,20120328,000000,8.29002,8.29002,8.22718,8.24712,185954.23998456,0
+EMD.US,D,20120329,000000,8.277,8.277,8.16675,8.18361,156514.22498553,0
+EMD.US,D,20120330,000000,8.23148,8.2386,8.12983,8.13592,243322.82872823,0
+EMD.US,D,20120402,000000,8.1109,8.22389,8.1109,8.18969,224382.84735907,0
+EMD.US,D,20120403,000000,8.16758,8.20947,8.16758,8.20254,113202.25338853,0
+EMD.US,D,20120404,000000,8.18191,8.20507,8.14538,8.16243,90040.697046694,0
+EMD.US,D,20120405,000000,8.15382,8.18615,8.14538,8.14961,65375.171264523,0
+EMD.US,D,20120409,000000,8.14098,8.206,8.1378,8.19138,141208.7474803,0
+EMD.US,D,20120410,000000,8.21452,8.22389,8.1794,8.21968,168517.1606537,0
+EMD.US,D,20120411,000000,8.26783,8.32311,8.25416,8.29613,180820.03628835,0
+EMD.US,D,20120412,000000,8.31448,8.34597,8.30315,8.34597,144910.49767126,0
+EMD.US,D,20120413,000000,8.34971,8.42672,8.29613,8.37678,158861.44201837,0
+EMD.US,D,20120416,000000,8.4552,8.50336,8.38532,8.42317,305877.9238669,0
+EMD.US,D,20120417,000000,8.44892,8.45145,8.35834,8.36789,172935.1375973,0
+EMD.US,D,20120418,000000,8.36273,8.37154,8.26783,8.29182,162207.74733804,0
+EMD.US,D,20120419,000000,8.34597,8.34597,8.28742,8.32666,156036.02888243,0
+EMD.US,D,20120420,000000,8.36883,8.43824,8.34082,8.4108,151537.99678765,0
+EMD.US,D,20120423,000000,8.39065,8.42317,8.37154,8.4152,185810.14071243,0
+EMD.US,D,20120424,000000,8.43824,8.44988,8.3812,8.43824,237382.73651006,0
+EMD.US,D,20120425,000000,8.43824,8.4552,8.39065,8.4196,196744.60696275,0
+EMD.US,D,20120426,000000,8.42672,8.42672,8.3663,8.37416,199129.18306616,0
+EMD.US,D,20120427,000000,8.40021,8.4152,8.35225,8.36095,207489.07565426,0
+EMD.US,D,20120430,000000,8.37678,8.37678,8.30661,8.35928,314653.03583917,0
+EMD.US,D,20120501,000000,8.36536,8.4152,8.32582,8.36536,218013.65953051,0
+EMD.US,D,20120502,000000,8.37154,8.4108,8.33736,8.35928,210536.5084095,0
+EMD.US,D,20120503,000000,8.37678,8.38972,8.30914,8.33012,242036.60929915,0
+EMD.US,D,20120504,000000,8.34512,8.3707,8.30577,8.36536,205114.10616901,0
+EMD.US,D,20120507,000000,8.3812,8.3812,8.34082,8.36883,189628.23772311,0
+EMD.US,D,20120508,000000,8.36789,8.36789,8.25238,8.29088,244831.06777661,0
+EMD.US,D,20120509,000000,8.27045,8.29529,8.25238,8.26286,181138.12208907,0
+EMD.US,D,20120510,000000,8.29875,8.29875,8.26286,8.277,137477.1100329,0
+EMD.US,D,20120511,000000,8.2386,8.30914,8.23589,8.29875,179729.15142815,0
+EMD.US,D,20120514,000000,8.24712,8.26699,8.16243,8.18615,259692.50604325,0
+EMD.US,D,20120515,000000,8.12983,8.1659,8.11877,8.13592,271224.71742245,0
+EMD.US,D,20120516,000000,8.18191,8.2,8.06163,8.06565,378376.93618517,0
+EMD.US,D,20120517,000000,8.05461,8.08374,7.90799,7.91557,423878.14931666,0
+EMD.US,D,20120518,000000,7.90452,7.91782,7.792,7.81158,577867.9685347,0
+EMD.US,D,20120521,000000,7.85253,7.90452,7.8278,7.88981,272810.87681801,0
+EMD.US,D,20120522,000000,7.9329,7.95474,7.88157,7.91782,241370.55044126,0
+EMD.US,D,20120523,000000,7.91782,7.95474,7.88484,7.95042,247650.07650046,0
+EMD.US,D,20120524,000000,7.95474,8.00026,7.90452,7.99192,131959.70901299,0
+EMD.US,D,20120525,000000,8.01328,8.05067,7.88981,7.982,219480.26990028,0
+EMD.US,D,20120529,000000,8.0412,8.04542,7.91782,7.982,168718.89963471,0
+EMD.US,D,20120530,000000,7.92982,7.97113,7.89478,7.89983,163382.95695748,0
+EMD.US,D,20120531,000000,7.91782,7.91782,7.83566,7.84803,212008.45578935,0
+EMD.US,D,20120601,000000,7.8425,7.84803,7.72688,7.76213,363319.09594762,0
+EMD.US,D,20120604,000000,7.7445,7.83566,7.72614,7.76896,240006.41066499,0
+EMD.US,D,20120605,000000,7.76896,7.81899,7.76896,7.80521,252592.14783385,0
+EMD.US,D,20120606,000000,7.83126,7.93123,7.83126,7.90218,198680.8742195,0
+EMD.US,D,20120607,000000,7.94883,8.02528,7.91641,7.98538,215227.74026914,0
+EMD.US,D,20120608,000000,7.99549,8.05818,7.98107,8.05818,145661.94869042,0
+EMD.US,D,20120611,000000,8.05461,8.05461,7.982,7.99192,195590.74538363,0
+EMD.US,D,20120612,000000,8.05461,8.05461,7.99717,8.03127,151912.65489521,0
+EMD.US,D,20120613,000000,7.99549,8.01769,7.95661,7.97525,243102.94391296,0
+EMD.US,D,20120614,000000,7.99943,8.03623,7.98538,8.02031,203773.4492371,0
+EMD.US,D,20120615,000000,8.04037,8.06492,8.00383,8.01769,213101.47545359,0
+EMD.US,D,20120618,000000,7.98538,8.06078,7.98538,8.00898,230272.77168249,0
+EMD.US,D,20120619,000000,8.00617,8.11877,8.00617,8.11513,178372.48346601,0
+EMD.US,D,20120620,000000,8.13592,8.19138,8.10576,8.17077,246735.31297289,0
+EMD.US,D,20120621,000000,8.19138,8.19138,8.12225,8.13592,212367.10286669,0
+EMD.US,D,20120622,000000,8.16243,8.206,8.12225,8.17855,152046.08014719,0
+EMD.US,D,20120625,000000,8.14098,8.17077,8.1006,8.16243,112214.90652388,0
+EMD.US,D,20120626,000000,8.18709,8.27495,8.1659,8.23243,265187.49162082,0
+EMD.US,D,20120627,000000,8.21893,8.36883,8.20947,8.36883,262242.5294591,0
+EMD.US,D,20120628,000000,8.36367,8.38691,8.30315,8.38691,202080.54963998,0
+EMD.US,D,20120629,000000,8.45782,8.53277,8.44359,8.49961,435359.12539909,0
+EMD.US,D,20120702,000000,8.52117,8.53914,8.48182,8.51403,262764.48904485,0
+EMD.US,D,20120703,000000,8.53006,8.56256,8.4108,8.47554,222610.96001276,0
+EMD.US,D,20120705,000000,8.47018,8.49878,8.3812,8.4196,161383.71298181,0
+EMD.US,D,20120706,000000,8.42672,8.5131,8.42672,8.43384,217382.82493914,0
+EMD.US,D,20120709,000000,8.46223,8.51403,8.43909,8.51403,137832.55490419,0
+EMD.US,D,20120710,000000,8.53006,8.53914,8.48098,8.53277,137131.27177978,0
+EMD.US,D,20120711,000000,8.54354,8.55356,8.48098,8.53549,217334.79184843,0
+EMD.US,D,20120712,000000,8.52743,8.55356,8.48098,8.55356,217130.91806341,0
+EMD.US,D,20120713,000000,8.531,8.65775,8.531,8.6542,271504.3767506,0
+EMD.US,D,20120716,000000,8.63423,8.73784,8.63423,8.73597,228070.72132381,0
+EMD.US,D,20120717,000000,8.73504,8.74056,8.63967,8.64155,278908.94453453,0
+EMD.US,D,20120718,000000,8.77478,8.7785,8.64155,8.64155,262846.67900006,0
+EMD.US,D,20120719,000000,8.7684,8.7684,8.63423,8.6542,122159.89110552,0
+EMD.US,D,20120720,000000,8.7031,8.76015,8.63244,8.69401,184757.68232481,0
+EMD.US,D,20120723,000000,8.63423,8.67236,8.61419,8.6288,232877.23260115,0
+EMD.US,D,20120724,000000,8.66769,8.72782,8.55722,8.60219,427534.00122093,0
+EMD.US,D,20120725,000000,8.60219,8.68397,8.59677,8.68118,196571.6878362,0
+EMD.US,D,20120726,000000,8.7031,8.73597,8.60754,8.69756,203296.32053602,0
+EMD.US,D,20120727,000000,8.73784,8.73784,8.63967,8.66514,198840.98452188,0
+EMD.US,D,20120730,000000,8.65775,8.68931,8.63244,8.68931,117597.81488978,0
+EMD.US,D,20120731,000000,8.71218,8.76653,8.64595,8.69401,268052.39863134,0
+EMD.US,D,20120801,000000,8.72127,8.7785,8.66514,8.74909,233175.03776358,0
+EMD.US,D,20120802,000000,8.74909,8.81616,8.73597,8.76653,252171.59143961,0
+EMD.US,D,20120803,000000,8.83313,8.86562,8.59321,8.68118,1464322.9272525,0
+EMD.US,D,20120806,000000,8.73597,8.74235,8.65775,8.67593,255989.68845028,0
+EMD.US,D,20120807,000000,8.68397,8.74141,8.68118,8.73232,199738.66961721,0
+EMD.US,D,20120808,000000,8.73784,8.73784,8.7031,8.73597,171454.65100132,0
+EMD.US,D,20120809,000000,8.73784,8.76015,8.72127,8.74141,127336.79088236,0
+EMD.US,D,20120810,000000,8.73784,8.74141,8.67236,8.71958,149511.00035956,0
+EMD.US,D,20120813,000000,8.72127,8.74909,8.6542,8.70778,175915.32402553,0
+EMD.US,D,20120814,000000,8.73232,8.76653,8.68304,8.74909,158525.21038338,0
+EMD.US,D,20120815,000000,8.71958,8.76015,8.70778,8.73784,252325.29732988,0
+EMD.US,D,20120816,000000,8.75452,8.75452,8.72782,8.74909,177479.06797875,0
+EMD.US,D,20120817,000000,8.76015,8.77478,8.74909,8.77213,170603.93159469,0
+EMD.US,D,20120820,000000,8.74909,8.82937,8.73597,8.82656,288564.66316988,0
+EMD.US,D,20120821,000000,8.85355,8.86562,8.65775,8.73784,557088.85349223,0
+EMD.US,D,20120822,000000,8.72127,8.77213,8.61878,8.77213,259617.78790215,0
+EMD.US,D,20120823,000000,8.7785,8.7785,8.66769,8.72127,308262.49997029,0
+EMD.US,D,20120824,000000,8.71218,8.7785,8.70684,8.76015,200499.72725451,0
+EMD.US,D,20120827,000000,8.78957,8.78957,8.71958,8.74235,161350.62351931,0
+EMD.US,D,20120828,000000,8.74909,8.78957,8.73232,8.78957,242539.3556486,0
+EMD.US,D,20120829,000000,8.81166,8.86751,8.77478,8.84334,264804.29429714,0
+EMD.US,D,20120830,000000,8.83772,8.88972,8.77478,8.88512,189180.99627847,0
+EMD.US,D,20120831,000000,8.91604,8.94041,8.86282,8.94041,175732.79828083,0
+EMD.US,D,20120904,000000,8.94041,8.96008,8.9076,8.92168,225506.82168174,0
+EMD.US,D,20120905,000000,8.94602,8.97694,8.93009,8.97413,212491.98890253,0
+EMD.US,D,20120906,000000,9.00224,9.01817,8.91135,8.92633,168054.97558087,0
+EMD.US,D,20120907,000000,8.96008,8.99193,8.8721,8.91604,183874.9408577,0
+EMD.US,D,20120910,000000,8.87677,8.97413,8.83772,8.84334,200681.18559721,0
+EMD.US,D,20120911,000000,8.8721,8.94602,8.8721,8.93009,235822.19476288,0
+EMD.US,D,20120912,000000,8.92633,9.03314,8.92633,9.01534,178983.03741908,0
+EMD.US,D,20120913,000000,9.01817,9.02377,8.96849,9.01817,184286.95803581,0
+EMD.US,D,20120914,000000,9.01817,9.15307,9.01817,9.13433,203198.11955057,0
+EMD.US,D,20120917,000000,9.14462,9.15307,9.00786,9.04065,224764.97728073,0
+EMD.US,D,20120918,000000,9.05657,9.10903,9.02377,9.08187,218187.64605908,0
+EMD.US,D,20120919,000000,9.09498,9.14838,9.01817,9.14838,243788.21600714,0
+EMD.US,D,20120920,000000,9.10903,9.17461,9.04439,9.05657,216301.54669711,0
+EMD.US,D,20120921,000000,9.19148,9.19148,9.08187,9.11932,200116.52993081,0
+EMD.US,D,20120924,000000,9.13901,9.15307,9.0903,9.14838,174473.26390213,0
+EMD.US,D,20120925,000000,9.17836,9.22332,9.15963,9.19803,337796.44634673,0
+EMD.US,D,20120926,000000,9.22802,9.2533,9.16993,9.2533,288060.84941839,0
+EMD.US,D,20120927,000000,9.28235,9.28235,9.13901,9.19803,272343.35473507,0
+EMD.US,D,20120928,000000,9.21396,9.24394,9.15307,9.19803,305357.03168317,0
+EMD.US,D,20121001,000000,9.25049,9.2833,9.21396,9.27299,229312.10986824,0
+EMD.US,D,20121002,000000,9.29453,9.30671,9.24769,9.27673,205625.3917346,0
+EMD.US,D,20121003,000000,9.27673,9.30297,9.26174,9.30297,160081.48252247,0
+EMD.US,D,20121004,000000,9.28986,9.31887,9.25049,9.28986,152919.21499615,0
+EMD.US,D,20121005,000000,9.27299,9.42008,9.25049,9.25049,151767.48822107,0
+EMD.US,D,20121008,000000,9.22332,9.36854,9.20552,9.30297,213288.27080635,0
+EMD.US,D,20121009,000000,9.28235,9.30297,9.22802,9.23926,113399.72276147,0
+EMD.US,D,20121010,000000,9.22146,9.24394,9.14838,9.17461,274610.51661671,0
+EMD.US,D,20121011,000000,9.21396,9.23926,9.14556,9.20552,187002.42876413,0
+EMD.US,D,20121012,000000,9.20552,9.22332,9.12309,9.12963,247590.30198757,0
+EMD.US,D,20121015,000000,9.16336,9.258,9.15307,9.2533,151004.29577973,0
+EMD.US,D,20121016,000000,9.2533,9.2833,9.17461,9.22802,189727.50611058,0
+EMD.US,D,20121017,000000,9.22332,9.25049,9.12589,9.15963,192651.12023198,0
+EMD.US,D,20121018,000000,9.16712,9.16712,9.06781,9.12215,194040.87765662,0
+EMD.US,D,20121019,000000,9.09498,9.16712,9.08937,9.1034,119366.50003006,0
+EMD.US,D,20121022,000000,9.07718,9.14838,9.07718,9.14838,144224.15817506,0
+EMD.US,D,20121023,000000,9.12589,9.14838,9.0725,9.11559,267857.06406247,0
+EMD.US,D,20121024,000000,9.14462,9.14462,9.02754,9.06781,195535.24047881,0
+EMD.US,D,20121025,000000,9.06312,9.13433,8.74235,9.06781,513726.71400049,0
+EMD.US,D,20121026,000000,9.08093,9.08093,8.9329,8.97131,283979.10410979,0
+EMD.US,D,20121031,000000,9.00597,9.02754,8.86835,8.8823,354200.28052626,0
+EMD.US,D,20121101,000000,8.91416,9.00037,8.83499,8.97131,229734.80106653,0
+EMD.US,D,20121102,000000,9.00973,9.00973,8.89347,8.9329,208256.53770365,0
+EMD.US,D,20121105,000000,8.89721,8.92633,8.86282,8.90293,193112.23790285,0
+EMD.US,D,20121106,000000,8.89159,8.99005,8.89159,8.98163,167842.5625797,0
+EMD.US,D,20121107,000000,8.98163,9.02754,8.97131,9.00037,385272.35320753,0
+EMD.US,D,20121108,000000,9.00973,9.08093,8.9863,8.9938,169553.6080111,0
+EMD.US,D,20121109,000000,8.9863,9.05471,8.96477,9.00973,136373.41634852,0
+EMD.US,D,20121112,000000,9.03597,9.03597,8.93664,8.97131,104222.20022922,0
+EMD.US,D,20121113,000000,9.00037,9.00037,8.91416,8.91416,210126.62603543,0
+EMD.US,D,20121114,000000,8.96477,8.96477,8.49878,8.53277,630486.61830784,0
+EMD.US,D,20121115,000000,8.53633,8.57062,8.39309,8.52387,667651.42169558,0
+EMD.US,D,20121116,000000,8.52117,8.83033,8.48789,8.83033,299816.1478189,0
+EMD.US,D,20121119,000000,8.83033,8.99567,8.83033,8.95539,258635.77804756,0
+EMD.US,D,20121120,000000,8.96008,9.18771,8.85729,9.09498,358320.45230742,0
+EMD.US,D,20121121,000000,9.13995,9.25049,9.11184,9.2149,259509.98029856,0
+EMD.US,D,20121123,000000,9.22239,9.33011,9.21115,9.29265,131460.16486959,0
+EMD.US,D,20121126,000000,9.23456,9.27486,9.13995,9.25049,179988.53011801,0
+EMD.US,D,20121127,000000,9.27954,9.30577,9.18771,9.27954,219631.84098653,0
+EMD.US,D,20121128,000000,9.24583,9.31421,9.22239,9.30577,266821.68410708,0
+EMD.US,D,20121129,000000,9.30577,9.31421,9.26456,9.28798,229710.25082014,0
+EMD.US,D,20121130,000000,9.29265,9.29265,9.2196,9.23083,185939.29635634,0
+EMD.US,D,20121203,000000,9.22519,9.27018,9.18023,9.1999,183403.1491667,0
+EMD.US,D,20121204,000000,9.17555,9.31421,9.16056,9.25519,161464.83553501,0
+EMD.US,D,20121205,000000,9.27954,9.31421,9.17555,9.25237,205097.02773676,0
+EMD.US,D,20121206,000000,9.22519,9.34325,9.22519,9.33011,175585.49680264,0
+EMD.US,D,20121207,000000,9.33011,9.33011,9.24583,9.24583,168111.54788769,0
+EMD.US,D,20121210,000000,9.21115,9.29735,9.1999,9.22239,248625.68194297,0
+EMD.US,D,20121211,000000,9.25519,9.32075,9.25049,9.29735,229207.50447069,0
+EMD.US,D,20121212,000000,9.36011,9.39759,9.31794,9.32732,158666.10744946,0
+EMD.US,D,20121213,000000,9.36011,9.36949,9.15775,9.15775,214797.57725676,0
+EMD.US,D,20121214,000000,9.24488,9.25987,9.15775,9.16805,184729.9298724,0
+EMD.US,D,20121217,000000,9.20646,9.24863,9.12963,9.23083,197788.52613426,0
+EMD.US,D,20121218,000000,9.25987,9.33856,9.17087,9.23926,180952.39413832,0
+EMD.US,D,20121219,000000,9.29735,9.33481,9.16805,9.29265,175528.9244958,0
+EMD.US,D,20121220,000000,9.30577,9.32732,9.25143,9.31421,181985.63928966,0
+EMD.US,D,20121221,000000,9.27954,9.39384,9.24488,9.39384,259812.05506902,0
+EMD.US,D,20121224,000000,9.37979,9.39759,9.33011,9.37979,129745.91723214,0
+EMD.US,D,20121226,000000,9.36011,9.36011,9.23083,9.27486,132608.68943864,0
+EMD.US,D,20121227,000000,9.26362,9.35542,9.20646,9.23926,184560.21295188,0
+EMD.US,D,20121228,000000,9.24863,9.29735,9.18305,9.25987,170584.71835841,0
+EMD.US,D,20121231,000000,9.28235,9.36011,9.18771,9.26923,170569.77473019,0
+EMD.US,D,20130102,000000,9.35542,9.39008,9.34419,9.39008,188751.90066811,0
+EMD.US,D,20130103,000000,9.34419,9.40601,9.31421,9.38447,229584.29738228,0
+EMD.US,D,20130104,000000,9.36854,9.46223,9.36011,9.46223,155903.67103246,0
+EMD.US,D,20130107,000000,9.43693,9.56346,9.39759,9.51841,285272.795353,0
+EMD.US,D,20130108,000000,9.51841,9.71332,9.46223,9.58406,524970.72683542,0
+EMD.US,D,20130109,000000,9.58216,9.65986,9.50063,9.64859,266878.25641393,0
+EMD.US,D,20130110,000000,9.61403,9.64859,9.54185,9.62987,315404.48685831,0
+EMD.US,D,20130111,000000,9.59246,9.60372,9.48285,9.50631,284527.74874593,0
+EMD.US,D,20130114,000000,9.46781,9.52502,9.44631,9.4697,239299.79053052,0
+EMD.US,D,20130115,000000,9.6955,9.6955,9.46781,9.49779,385872.23314044,0
+EMD.US,D,20130116,000000,9.51283,9.58216,9.45006,9.46781,222026.02370808,0
+EMD.US,D,20130117,000000,9.4697,9.53249,9.45379,9.50347,248511.46992726,0
+EMD.US,D,20130118,000000,9.54091,9.63926,9.53627,9.56899,207343.90898012,0
+EMD.US,D,20130122,000000,9.60372,9.62987,9.54751,9.56899,205247.53142098,0
+EMD.US,D,20130123,000000,9.6083,9.61403,9.47717,9.47717,307189.76094437,0
+EMD.US,D,20130124,000000,9.47253,9.54751,9.41914,9.47253,324535.04370186,0
+EMD.US,D,20130125,000000,9.55772,9.59246,9.40601,9.46781,332269.43870869,0
+EMD.US,D,20130128,000000,9.50999,9.50999,9.39945,9.45379,219734.31158005,0
+EMD.US,D,20130129,000000,9.50347,9.54466,9.42757,9.52408,210856.72901425,0
+EMD.US,D,20130130,000000,9.55772,9.55772,9.45006,9.46412,132545.7127197,0
+EMD.US,D,20130131,000000,9.39945,9.49693,9.38259,9.47717,272773.51774744,0
+EMD.US,D,20130201,000000,9.53249,9.53627,9.41914,9.46781,119515.93631227,0
+EMD.US,D,20130204,000000,9.46781,9.46781,9.33668,9.42757,170716.00880636,0
+EMD.US,D,20130205,000000,9.42757,9.44254,9.37791,9.42195,152077.03480565,0
+EMD.US,D,20130206,000000,9.38915,9.44254,9.32451,9.40601,264872.60802614,0
+EMD.US,D,20130207,000000,9.39571,9.41258,9.33201,9.40414,136083.08300022,0
+EMD.US,D,20130208,000000,9.45006,9.46781,9.39384,9.436,141057.17639405,0
+EMD.US,D,20130211,000000,9.40601,9.46781,9.36949,9.46781,154633.46263361,0
+EMD.US,D,20130212,000000,9.46781,9.48285,9.42757,9.46412,159857.32809915,0
+EMD.US,D,20130213,000000,9.45379,9.48748,9.37415,9.38166,207197.67490394,0
+EMD.US,D,20130214,000000,9.41914,9.44254,9.35823,9.39571,269400.52737738,0
+EMD.US,D,20130215,000000,9.40414,9.40601,9.24956,9.25049,351158.1847811,0
+EMD.US,D,20130219,000000,9.27111,9.29922,9.24583,9.27111,202046.39277548,0
+EMD.US,D,20130220,000000,9.32918,9.36949,9.25613,9.33949,129200.47480203,0
+EMD.US,D,20130221,000000,9.39852,9.39852,9.28986,9.37415,217903.71712288,0
+EMD.US,D,20130222,000000,9.32918,9.36949,9.22519,9.27673,242981.26008316,0
+EMD.US,D,20130225,000000,9.25237,9.39384,9.21208,9.2833,295311.71131204,0
+EMD.US,D,20130226,000000,9.31887,9.38166,9.29359,9.38166,129745.91723214,0
+EMD.US,D,20130227,000000,9.36949,9.49221,9.36572,9.47717,214078.14829808,0
+EMD.US,D,20130228,000000,9.47253,9.51841,9.46412,9.50631,218226.07253165,0
+EMD.US,D,20130301,000000,9.55314,9.57929,9.47253,9.54751,190762.88606595,0
+EMD.US,D,20130304,000000,9.5709,9.5709,9.49221,9.56899,110283.97627721,0
+EMD.US,D,20130305,000000,9.56899,9.5896,9.51283,9.56899,135146.97143231,0
+EMD.US,D,20130306,000000,9.59714,9.64022,9.48285,9.54751,130931.80087174,0
+EMD.US,D,20130307,000000,9.64022,9.65717,9.55868,9.6271,137233.74237329,0
+EMD.US,D,20130308,000000,9.64956,9.65717,9.55314,9.61594,183308.15038729,0
+EMD.US,D,20130311,000000,9.53627,9.6271,9.48285,9.6271,242578.8495232,0
+EMD.US,D,20130312,000000,9.65717,9.65717,9.54751,9.65717,189573.8002203,0
+EMD.US,D,20130313,000000,9.68712,9.68712,9.55219,9.6271,194040.87765662,0
+EMD.US,D,20130314,000000,9.62052,9.62052,9.42568,9.47717,216896.08961991,0
+EMD.US,D,20130315,000000,9.50905,9.50905,9.06219,9.15493,422250.3612425,0
+EMD.US,D,20130318,000000,9.06781,9.25049,9.06219,9.15026,362927.35940782,0
+EMD.US,D,20130319,000000,9.14649,9.31046,9.1362,9.15026,195358.05174418,0
+EMD.US,D,20130320,000000,9.27486,9.27486,9.17273,9.25987,167389.98412499,0
+EMD.US,D,20130321,000000,9.31794,9.40227,9.17649,9.29172,213554.05390831,0
+EMD.US,D,20130322,000000,9.38072,9.4107,9.24394,9.36011,170469.43894069,0
+EMD.US,D,20130325,000000,9.39478,9.41631,9.17649,9.28235,251898.33652355,0
+EMD.US,D,20130326,000000,9.31421,9.31421,9.18585,9.20273,222046.30434638,0
+EMD.US,D,20130327,000000,9.22332,9.24394,9.18961,9.22146,202746.60849786,0
+EMD.US,D,20130328,000000,9.21022,9.24394,9.15026,9.17273,505181.09346163,0
+EMD.US,D,20130401,000000,9.17649,9.25425,9.15493,9.20273,291177.66330465,0
+EMD.US,D,20130402,000000,9.22802,9.25049,9.16899,9.21396,198037.23080394,0
+EMD.US,D,20130403,000000,9.22146,9.25049,9.09966,9.10434,333441.44612208,0
+EMD.US,D,20130404,000000,9.12683,9.15963,9.10903,9.12027,200482.64882226,0
+EMD.US,D,20130405,000000,9.10903,9.15963,9.08937,9.12683,274652.14529533,0
+EMD.US,D,20130408,000000,9.12403,9.22146,9.12403,9.16619,161342.0843032,0
+EMD.US,D,20130409,000000,9.18961,9.33011,9.18585,9.23926,220732.33246487,0
+EMD.US,D,20130410,000000,9.29172,9.29172,9.23176,9.24769,216812.83226268,0
+EMD.US,D,20130411,000000,9.28235,9.28235,9.15963,9.2196,329986.26579679,0
+EMD.US,D,20130412,000000,9.15963,9.32169,9.15963,9.29642,243561.92677977,0
+EMD.US,D,20130415,000000,9.33481,9.37415,9.29642,9.32732,220846.54448056,0
+EMD.US,D,20130416,000000,9.3854,9.39103,9.29642,9.36854,127190.5568062,0
+EMD.US,D,20130417,000000,9.38634,9.39478,9.2861,9.33481,146355.76000072,0
+EMD.US,D,20130418,000000,9.34979,9.38072,9.29172,9.36854,114216.28530359,0
+EMD.US,D,20130419,000000,9.35635,9.37042,9.23926,9.29642,197140.61311064,0
+EMD.US,D,20130422,000000,9.33481,9.37415,9.22053,9.26267,153275.72726944,0
+EMD.US,D,20130423,000000,9.31794,9.46033,9.31421,9.42663,284501.06369554,0
+EMD.US,D,20130424,000000,9.46412,9.46412,9.38634,9.42663,182269.56822587,0
+EMD.US,D,20130425,000000,9.36011,9.47159,9.32732,9.47159,274643.60607921,0
+EMD.US,D,20130426,000000,9.49968,9.51841,9.39759,9.47159,188036.7413175,0
+EMD.US,D,20130429,000000,9.50631,9.51093,9.4107,9.44442,157647.80592635,0
+EMD.US,D,20130430,000000,9.41725,9.45006,9.37042,9.41725,188879.98891,0
+EMD.US,D,20130501,000000,9.43788,9.54751,9.42663,9.54185,149588.92070672,0
+EMD.US,D,20130502,000000,9.53627,9.56526,9.49968,9.51093,119635.48533804,0
+EMD.US,D,20130503,000000,9.51841,9.54751,9.46033,9.46033,103198.56169603,0
+EMD.US,D,20130506,000000,9.47717,9.48748,9.33856,9.46412,264639.91438669,0
+EMD.US,D,20130507,000000,9.45379,9.54185,9.43319,9.54185,142050.9276708,0
+EMD.US,D,20130508,000000,9.54561,9.6168,9.49968,9.59714,169857.8175856,0
+EMD.US,D,20130509,000000,9.60181,9.60181,9.40227,9.41725,178257.20404831,0
+EMD.US,D,20130510,000000,9.43788,9.49126,9.37042,9.4107,182673.04618787,0
+EMD.US,D,20130513,000000,9.40601,9.40601,9.36011,9.39103,197201.45502554,0
+EMD.US,D,20130514,000000,9.39103,9.39103,9.33856,9.38072,193612.84944826,0
+EMD.US,D,20130515,000000,9.36386,9.37603,9.33856,9.37603,156770.40146933,0
+EMD.US,D,20130516,000000,9.37042,9.37042,9.32732,9.36386,185264.69828234,0
+EMD.US,D,20130517,000000,9.36011,9.39759,9.34979,9.39759,133742.27037944,0
+EMD.US,D,20130520,000000,9.39103,9.45006,9.38072,9.4107,126355.8484298,0
+EMD.US,D,20130521,000000,9.45006,9.46033,9.39478,9.43319,139118.77433328,0
+EMD.US,D,20130522,000000,9.41631,9.44442,9.36011,9.36011,228402.68335074,0
+EMD.US,D,20130523,000000,9.36011,9.39478,9.31421,9.34419,278968.71904742,0
+EMD.US,D,20130524,000000,9.36386,9.3854,9.3039,9.32639,318219.22597411,0
+EMD.US,D,20130528,000000,9.36386,9.38072,9.18305,9.21115,419784.66258587,0
+EMD.US,D,20130529,000000,9.23083,9.32075,9.08187,9.30015,969947.14439729,0
+EMD.US,D,20130530,000000,9.34419,9.34979,9.17836,9.22519,471234.50715168,0
+EMD.US,D,20130531,000000,9.20646,9.2196,8.8944,8.94976,999396.76601449,0
+EMD.US,D,20130603,000000,8.94883,8.94883,8.43824,8.50055,1411186.5875017,0
+EMD.US,D,20130604,000000,8.45426,8.66862,8.45426,8.54711,525201.28567084,0
+EMD.US,D,20130605,000000,8.54711,8.63601,8.50776,8.62599,281444.02432215,0
+EMD.US,D,20130606,000000,8.63329,8.71781,8.50336,8.71781,429100.94738019,0
+EMD.US,D,20130607,000000,8.7003,8.7003,8.52743,8.56349,486105.55203644,0
+EMD.US,D,20130610,000000,8.53277,8.53277,8.23589,8.26005,742942.75768731,0
+EMD.US,D,20130611,000000,8.13864,8.20853,8.02031,8.09723,912752.54218221,0
+EMD.US,D,20130612,000000,8.1006,8.12675,7.94537,7.94883,801742.73253422,0
+EMD.US,D,20130613,000000,7.93955,8.15306,7.87341,8.14267,680506.1441724,0
+EMD.US,D,20130614,000000,8.18969,8.37416,8.18969,8.36883,556434.53605652,0
+EMD.US,D,20130617,000000,8.41436,8.45858,8.36883,8.38194,307136.39084357,0
+EMD.US,D,20130618,000000,8.39309,8.39309,8.30661,8.32489,294439.64386508,0
+EMD.US,D,20130619,000000,8.3513,8.3663,8.23589,8.26005,326029.40652404,0
+EMD.US,D,20130620,000000,8.1615,8.1615,7.82714,7.91557,827282.46056738,0
+EMD.US,D,20130621,000000,7.92045,7.95474,7.66432,7.71658,639467.73886918,0
+EMD.US,D,20130624,000000,7.62927,7.63808,7.39009,7.54655,857678.86777262,0
+EMD.US,D,20130625,000000,7.5589,7.69943,7.49791,7.61577,661301.44710332,0
+EMD.US,D,20130626,000000,7.71331,7.94228,7.6882,7.93123,733453.55376644,0
+EMD.US,D,20130627,000000,7.90883,8.04889,7.90883,7.99455,589903.99366539,0
+EMD.US,D,20130628,000000,7.99717,8.10323,7.92045,8.1006,444954.00211953,0
+EMD.US,D,20130701,000000,8.09556,8.1615,8.06078,8.12225,285081.73039217,0
+EMD.US,D,20130702,000000,8.12589,8.13592,8.00711,8.06565,387146.71114736,0
+EMD.US,D,20130703,000000,8.01853,8.03362,7.94705,8.01853,157873.0277517,0
+EMD.US,D,20130705,000000,7.98874,7.98874,7.7638,7.77131,408782.95000856,0
+EMD.US,D,20130708,000000,7.75762,7.79772,7.65578,7.6733,512141.62200696,0
+EMD.US,D,20130709,000000,7.67845,7.78741,7.61577,7.78741,304143.39559115,0
+EMD.US,D,20130710,000000,7.72614,7.79772,7.68183,7.77131,307361.61266893,0
+EMD.US,D,20130711,000000,7.81327,7.90883,7.81327,7.89478,348094.74099562,0
+EMD.US,D,20130712,000000,7.86103,7.93637,7.83566,7.93637,660834.99242238,0
+EMD.US,D,20130715,000000,7.94228,8.00711,7.94228,8.00711,197708.47098307,0
+EMD.US,D,20130716,000000,8.02191,8.03362,7.95042,7.99717,455819.08723883,0
+EMD.US,D,20130717,000000,7.99717,8.05367,7.99455,8.01422,247715.18802343,0
+EMD.US,D,20130718,000000,8.00383,8.07006,8.00383,8.02191,307128.91902947,0
+EMD.US,D,20130719,000000,8.01853,8.05818,8.00804,8.03887,262642.80521505,0
+EMD.US,D,20130722,000000,8.01853,8.0665,8.00383,8.00383,268122.84716439,0
+EMD.US,D,20130723,000000,8.04973,8.08467,8.03362,8.08467,366100.74560093,0
+EMD.US,D,20130724,000000,8.1006,8.1006,8.00383,8.04467,215197.8530127,0
+EMD.US,D,20130725,000000,7.99455,8.05367,7.97264,8.05367,174364.38889652,0
+EMD.US,D,20130726,000000,8.09639,8.09639,8.01019,8.08954,369389.41121175,0
+EMD.US,D,20130729,000000,8.08018,8.08018,7.97264,8.01853,365831.76029294,0
+EMD.US,D,20130730,000000,8.05818,8.05818,7.93123,7.98293,200128.27135299,0
+EMD.US,D,20130731,000000,7.98874,7.98874,7.91135,7.95042,338643.96354732,0
+EMD.US,D,20130801,000000,7.99943,7.99943,7.90452,7.92644,455822.28944488,0
+EMD.US,D,20130802,000000,7.92045,7.94135,7.86339,7.8989,317695.13158433,0
+EMD.US,D,20130805,000000,7.86564,7.91557,7.8084,7.88401,348582.54371686,0
+EMD.US,D,20130806,000000,7.83931,7.87501,7.8084,7.85253,386147.62286053,0
+EMD.US,D,20130807,000000,7.8084,7.90799,7.79688,7.8989,367798.98220814,0
+EMD.US,D,20130808,000000,7.8883,7.95773,7.83931,7.9462,233550.76327316,0
+EMD.US,D,20130809,000000,7.88401,7.92644,7.86564,7.90452,179820.94800152,0
+EMD.US,D,20130812,000000,7.92045,7.92045,7.83931,7.85936,220933.00404384,0
+EMD.US,D,20130813,000000,7.84803,7.87501,7.79107,7.82629,397868.76439654,0
+EMD.US,D,20130814,000000,7.79688,7.91557,7.76896,7.81899,330217.89203423,0
+EMD.US,D,20130815,000000,7.7744,7.78366,7.6899,7.73168,256908.72158591,0
+EMD.US,D,20130816,000000,7.70666,7.72464,7.66365,7.68491,216296.20968702,0
+EMD.US,D,20130819,000000,7.6987,7.6987,7.57325,7.59303,235240.46066424,0
+EMD.US,D,20130820,000000,7.57325,7.57793,7.47459,7.50879,412724.86565309,0
+EMD.US,D,20130821,000000,7.52922,7.52922,7.44676,7.4629,368105.32658668,0
+EMD.US,D,20130822,000000,7.47459,7.48434,7.41313,7.46541,357606.36035882,0
+EMD.US,D,20130823,000000,7.48434,7.49379,7.43337,7.45043,387494.68420453,0
+EMD.US,D,20130826,000000,7.47048,7.51263,7.46541,7.48434,318986.6880235,0
+EMD.US,D,20130827,000000,7.44676,7.46541,7.41313,7.45043,328289.0965916,0
+EMD.US,D,20130828,000000,7.42965,7.47048,7.42965,7.43797,245185.4452459,0
+EMD.US,D,20130829,000000,7.40788,7.60969,7.40321,7.5963,498009.21931716,0
+EMD.US,D,20130830,000000,7.62281,7.62281,7.50476,7.54917,292526.85945268,0
+EMD.US,D,20130903,000000,7.5947,7.60108,7.51994,7.55985,243655.85815717,0
+EMD.US,D,20130904,000000,7.5356,7.58036,7.51581,7.57494,317272.44038605,0
+EMD.US,D,20130905,000000,7.54336,7.5458,7.43797,7.44537,282996.0268532,0
+EMD.US,D,20130906,000000,7.44902,7.51994,7.42965,7.46008,353031.47531891,0
+EMD.US,D,20130909,000000,7.47048,7.51263,7.442,7.47881,951140.58828011,0
+EMD.US,D,20130910,000000,7.51423,7.51423,7.44902,7.46954,302467.57442628,0
+EMD.US,D,20130911,000000,7.47048,7.47881,7.45043,7.47459,214938.47432285,0
+EMD.US,D,20130912,000000,7.52686,7.60108,7.51581,7.5564,911376.66098378,0
+EMD.US,D,20130913,000000,7.5947,7.64455,7.5947,7.6406,389818.41839304,0
+EMD.US,D,20130916,000000,7.67245,7.75266,7.67245,7.72221,292512.98322647,0
+EMD.US,D,20130917,000000,7.73786,7.7638,7.71658,7.7638,288701.2906279,0
+EMD.US,D,20130918,000000,7.78123,7.98022,7.72614,7.96174,349563.48616942,0
+EMD.US,D,20130919,000000,7.9462,7.98369,7.84803,7.97357,524462.64347586,0
+EMD.US,D,20130920,000000,7.98959,7.99717,7.89807,7.89807,233492.0561623,0
+EMD.US,D,20130923,000000,7.88401,8.01179,7.86265,7.98022,357910.56993334,0
+EMD.US,D,20130924,000000,8.00026,8.10725,7.96691,8.10725,374898.27301553,0
+EMD.US,D,20130925,000000,8.11175,8.12834,8.00438,8.09911,231513.09282493,0
+EMD.US,D,20130926,000000,8.11175,8.15559,8.06246,8.15559,256363.27915582,0
+EMD.US,D,20130927,000000,8.1378,8.14885,8.08786,8.14885,223964.42576884,0
+EMD.US,D,20130930,000000,8.08721,8.1023,8.04037,8.05994,205986.17361596,0
+EMD.US,D,20131001,000000,8.04037,8.08281,7.98022,8.05994,236220.33571479,0
+EMD.US,D,20131002,000000,8.0295,8.09301,7.98022,8.07681,321344.5790765,0
+EMD.US,D,20131003,000000,8.06246,8.0947,7.98022,8.08281,423325.23507244,0
+EMD.US,D,20131004,000000,8.0683,8.0683,8.00438,8.05235,247641.53728435,0
+EMD.US,D,20131007,000000,8.01516,8.05994,7.93552,7.9462,234688.61382206,0
+EMD.US,D,20131008,000000,7.93552,8.00438,7.93552,7.99549,268784.63641422,0
+EMD.US,D,20131009,000000,7.97357,7.99034,7.89206,7.95773,198172.79085997,0
+EMD.US,D,20131010,000000,7.99717,8.0947,7.96691,8.06734,265109.57127367,0
+EMD.US,D,20131011,000000,8.04037,8.0947,7.99717,8.0295,168992.15455075,0
+EMD.US,D,20131014,000000,8.00438,8.03034,7.99034,8.01179,173388.78345403,0
+EMD.US,D,20131015,000000,8.01179,8.02528,7.93552,7.95474,156622.03258912,0
+EMD.US,D,20131016,000000,7.96691,8.01946,7.95474,8.00111,184205.83548262,0
+EMD.US,D,20131017,000000,7.99717,8.11794,7.99034,8.11794,209624.94708797,0
+EMD.US,D,20131018,000000,8.13592,8.19392,8.05461,8.19392,406841.34574174,0
+EMD.US,D,20131021,000000,8.18445,8.19392,8.1378,8.14267,118039.71932435,0
+EMD.US,D,20131022,000000,8.14267,8.1659,8.09301,8.12983,339177.66455524,0
+EMD.US,D,20131023,000000,8.10904,8.15231,8.10904,8.15231,194086.7759433,0
+EMD.US,D,20131024,000000,8.1615,8.1659,8.08786,8.10904,290627.9512665,0
+EMD.US,D,20131025,000000,8.12983,8.15739,8.10904,8.1378,231893.08794254,0
+EMD.US,D,20131028,000000,8.11794,8.15739,8.10323,8.10323,229193.62824447,0
+EMD.US,D,20131029,000000,8.09911,8.10904,8.06341,8.07192,157020.17354103,0
+EMD.US,D,20131030,000000,8.09556,8.11268,8.05461,8.0683,283798.71316912,0
+EMD.US,D,20131031,000000,8.07775,8.08374,8.0412,8.05461,226872.02886001,0
+EMD.US,D,20131101,000000,8.0683,8.07775,8.01516,8.0412,188677.18252701,0
+EMD.US,D,20131104,000000,8.01946,8.01946,7.96269,7.97357,274325.52027849,0
+EMD.US,D,20131105,000000,7.96691,7.98369,7.93123,7.98369,166111.23650999,0
+EMD.US,D,20131106,000000,8.02528,8.02528,7.97357,7.99034,333967.67531589,0
+EMD.US,D,20131107,000000,7.99549,8.00438,7.90967,7.91557,270895.95760157,0
+EMD.US,D,20131108,000000,7.90799,7.90967,7.76989,7.79772,338803.00644769,0
+EMD.US,D,20131111,000000,7.78656,7.8278,7.78123,7.80007,197575.0457311,0
+EMD.US,D,20131112,000000,7.80007,7.81327,7.71958,7.73168,222055.91096451,0
+EMD.US,D,20131113,000000,7.76213,7.76989,7.68904,7.71491,409159.74292016,0
+EMD.US,D,20131114,000000,7.71491,7.72464,7.68904,7.71078,253514.38317553,0
+EMD.US,D,20131115,000000,7.71078,7.74133,7.70505,7.72464,270565.06297665,0
+EMD.US,D,20131118,000000,7.71958,7.73625,7.69785,7.70505,300678.6086477,0
+EMD.US,D,20131119,000000,7.70207,7.75086,7.69223,7.7445,271592.97111792,0
+EMD.US,D,20131120,000000,7.74133,7.79772,7.70123,7.70123,346629.19802785,0
+EMD.US,D,20131121,000000,7.71958,7.72783,7.67453,7.68248,317679.12055409,0
+EMD.US,D,20131122,000000,7.69148,7.70123,7.6614,7.68248,245674.31536913,0
+EMD.US,D,20131125,000000,7.66432,7.72464,7.64211,7.6614,430867.49771642,0
+EMD.US,D,20131126,000000,7.65578,7.72464,7.64211,7.65578,356121.60415478,0
+EMD.US,D,20131127,000000,7.65083,7.697,7.65083,7.6882,206820.88199233,0
+EMD.US,D,20131129,000000,7.70123,7.72464,7.68248,7.72464,129363.78731047,0
+EMD.US,D,20131202,000000,7.71958,7.72464,7.65083,7.66854,291206.48315908,0
+EMD.US,D,20131203,000000,7.64539,7.66854,7.58345,7.62851,530776.32639961,0
+EMD.US,D,20131204,000000,7.60501,7.70123,7.58918,7.6882,1349562.2669209,0
+EMD.US,D,20131205,000000,7.67929,7.67929,7.60501,7.60501,277639.80353769,0
+EMD.US,D,20131206,000000,7.63724,7.64539,7.57793,7.64211,781884.78543143,0
+EMD.US,D,20131209,000000,7.62851,7.64211,7.58918,7.5963,705469.47511699,0
+EMD.US,D,20131210,000000,7.60969,7.64539,7.60501,7.6141,291259.85325988,0
+EMD.US,D,20131211,000000,7.62851,7.63724,7.60108,7.6141,362639.16086354,0
+EMD.US,D,20131212,000000,7.60969,7.66854,7.60969,7.63724,293556.90239799,0
+EMD.US,D,20131213,000000,7.60969,7.66432,7.58918,7.66432,426482.61023531,0
+EMD.US,D,20131216,000000,7.6614,7.73168,7.65578,7.69148,536057.83157401,0
+EMD.US,D,20131217,000000,7.67929,7.78366,7.67453,7.78366,344436.75428732,0
+EMD.US,D,20131218,000000,7.78123,7.85253,7.75003,7.83481,458985.00161783,0
+EMD.US,D,20131219,000000,7.80521,7.81823,7.73168,7.73531,468267.12954764,0
+EMD.US,D,20131220,000000,7.71865,7.79293,7.71865,7.78123,287060.69372954,0
+EMD.US,D,20131223,000000,7.79293,7.91323,7.77073,7.86564,513904.97013715,0
+EMD.US,D,20131224,000000,7.88906,7.90883,7.86564,7.90452,245354.09476439,0
+EMD.US,D,20131226,000000,7.91323,7.92223,7.89478,7.92223,322358.61099155,0
+EMD.US,D,20131227,000000,7.91323,7.91959,7.84803,7.89478,361494.90590254,0
+EMD.US,D,20131230,000000,7.86339,7.90883,7.84803,7.89478,568977.57714472,0
+EMD.US,D,20131231,000000,7.86564,7.9329,7.86564,7.88906,537077.20049916,0
+EMD.US,D,20140102,000000,7.88906,7.94883,7.86903,7.94883,329854.97534884,0
+EMD.US,D,20140103,000000,7.94472,7.96174,7.86903,7.89478,264457.38864199,0
+EMD.US,D,20140106,000000,7.90452,7.94472,7.90058,7.91641,179684.32054349,0
+EMD.US,D,20140107,000000,7.92223,8.03539,7.91959,8.01102,259563.35039933,0
+EMD.US,D,20140108,000000,7.97788,8.01853,7.94883,8.01853,285394.47918281,0
+EMD.US,D,20140109,000000,8.0236,8.0236,7.95661,7.982,224204.59122241,0
+EMD.US,D,20140110,000000,7.982,8.04542,7.97113,8.04542,183842.91879723,0
+EMD.US,D,20140113,000000,8.04542,8.05161,7.97113,8.01102,245272.97221118,0
+EMD.US,D,20140114,000000,7.99717,8.01102,7.95286,7.982,199491.03234953,0
+EMD.US,D,20140115,000000,7.96174,7.96174,7.89478,7.91641,297547.91853523,0
+EMD.US,D,20140116,000000,7.91323,7.9329,7.88906,7.91641,280406.50956276,0
+EMD.US,D,20140117,000000,7.88906,7.92982,7.86903,7.90883,355654.08207184,0
+EMD.US,D,20140121,000000,7.91959,7.982,7.90452,7.982,435934.45508563,0
+EMD.US,D,20140122,000000,7.99717,8.05461,7.92223,8.05461,525167.12880634,0
+EMD.US,D,20140123,000000,8.0295,8.04542,7.97113,7.99878,175272.748012,0
+EMD.US,D,20140124,000000,7.94414,7.95286,7.76896,7.7993,511734.94183893,0
+EMD.US,D,20140127,000000,7.79772,7.79772,7.71331,7.72221,441868.14289173,0
+EMD.US,D,20140128,000000,7.69382,7.75998,7.67611,7.74835,391624.46260384,0
+EMD.US,D,20140129,000000,7.6899,7.6899,7.61494,7.63892,721959.7688598,0
+EMD.US,D,20140130,000000,7.68006,7.69382,7.64377,7.68575,343163.34368242,0
+EMD.US,D,20140131,000000,7.6067,7.64377,7.56847,7.64377,525600.49402477,0
+EMD.US,D,20140203,000000,7.62431,7.62431,7.52922,7.55488,358443.20353924,0
+EMD.US,D,20140204,000000,7.5381,7.63573,7.53389,7.63573,266338.1509939,0
+EMD.US,D,20140205,000000,7.60108,7.69382,7.57887,7.68575,346602.51297746,0
+EMD.US,D,20140206,000000,7.6987,7.74282,7.6987,7.74282,289862.62402115,0
+EMD.US,D,20140207,000000,7.74282,7.792,7.73298,7.7744,200562.70397344,0
+EMD.US,D,20140210,000000,7.75998,7.82151,7.75998,7.81009,192782.41067994,0
+EMD.US,D,20140211,000000,7.80428,7.83642,7.78366,7.8278,174676.07028514,0
+EMD.US,D,20140212,000000,7.81739,7.84185,7.81739,7.83642,203542.89040168,0
+EMD.US,D,20140213,000000,7.81739,7.81739,7.78049,7.81327,344771.91852028,0
+EMD.US,D,20140214,000000,7.792,7.83293,7.792,7.82151,245076.57024027,0
+EMD.US,D,20140218,000000,7.80428,7.83293,7.7744,7.8278,331903.31981725,0
+EMD.US,D,20140219,000000,7.83293,7.8575,7.81739,7.84708,290711.20862373,0
+EMD.US,D,20140220,000000,7.85094,7.85094,7.73869,7.74759,506630.62539915,0
+EMD.US,D,20140221,000000,7.76896,7.84185,7.76896,7.81327,287710.74155719,0
+EMD.US,D,20140224,000000,7.81327,7.8575,7.7993,7.83293,375748.99242215,0
+EMD.US,D,20140225,000000,7.83642,7.87875,7.8278,7.83293,252595.35003989,0
+EMD.US,D,20140226,000000,7.83642,7.88401,7.8278,7.88401,303168.85755067,0
+EMD.US,D,20140227,000000,7.89478,7.97937,7.88906,7.97937,430937.94624946,0
+EMD.US,D,20140228,000000,7.99717,8.00111,7.96597,7.99717,288806.96342747,0
+EMD.US,D,20140303,000000,7.92982,7.94537,7.87417,7.92982,526549.41441686,0
+EMD.US,D,20140304,000000,7.94883,7.99549,7.94537,7.99549,219838.9169776,0
+EMD.US,D,20140305,000000,7.96597,8.01685,7.94883,8.01685,280227.18602409,0
+EMD.US,D,20140306,000000,8.01179,8.05637,8.00111,8.05637,196774.49421921,0
+EMD.US,D,20140307,000000,8.05637,8.06565,7.95698,7.96523,351467.73136568,0
+EMD.US,D,20140310,000000,7.95698,7.95698,7.90883,7.92982,244559.9476646,0
+EMD.US,D,20140311,000000,7.94472,7.95474,7.91323,7.92982,231646.5180769,0
+EMD.US,D,20140312,000000,7.91323,7.97264,7.91323,7.94883,221526.47956466,0
+EMD.US,D,20140313,000000,7.96174,7.96174,7.91641,7.94472,282021.48881274,0
+EMD.US,D,20140314,000000,7.92982,7.97264,7.92307,7.97264,196842.80794822,0
+EMD.US,D,20140317,000000,7.96597,7.98959,7.89478,7.92307,324291.67604226,0
+EMD.US,D,20140318,000000,7.94883,8.00111,7.93955,8.00111,265198.16564097,0
+EMD.US,D,20140319,000000,8.02031,8.03127,7.96523,7.99717,184775.82815908,0
+EMD.US,D,20140320,000000,7.96174,7.98959,7.9329,7.98959,249677.07292856,0
+EMD.US,D,20140321,000000,7.97937,7.97937,7.9329,7.9329,253575.22509043,0
+EMD.US,D,20140324,000000,7.9329,7.9538,7.88401,7.8883,169523.72075466,0
+EMD.US,D,20140325,000000,7.89384,7.98293,7.89384,7.96523,239820.68271425,0
+EMD.US,D,20140326,000000,7.99549,8.01245,7.94883,7.97937,234413.22410196,0
+EMD.US,D,20140327,000000,7.97264,8.01245,7.97264,8.00111,231221.69207459,0
+EMD.US,D,20140328,000000,8.02031,8.1023,8.02031,8.09217,226087.48837836,0
+EMD.US,D,20140331,000000,8.1214,8.15915,8.10818,8.14885,278286.64915928,0
+EMD.US,D,20140401,000000,8.17415,8.19747,8.14267,8.18969,295206.03851246,0
+EMD.US,D,20140402,000000,8.19138,8.19138,8.1214,8.13592,216002.67413266,0
+EMD.US,D,20140403,000000,8.12589,8.12589,8.06163,8.08102,300150.24464986,0
+EMD.US,D,20140404,000000,8.12589,8.12589,8.09217,8.10818,290039.81275577,0
+EMD.US,D,20140407,000000,8.25238,8.25238,8.1023,8.16675,304023.84656536,0
+EMD.US,D,20140408,000000,8.18528,8.22155,8.17415,8.22155,244317.64740699,0
+EMD.US,D,20140409,000000,8.24282,8.24282,8.18023,8.24282,209830.95567703,0
+EMD.US,D,20140410,000000,8.25238,8.27309,8.22718,8.26371,217288.89356176,0
+EMD.US,D,20140411,000000,8.25238,8.26371,8.22389,8.23243,161108.32326172,0
+EMD.US,D,20140414,000000,8.26371,8.26371,8.20769,8.2592,207290.53887932,0
+EMD.US,D,20140415,000000,8.26371,8.27309,8.19653,8.27309,272906.94299942,0
+EMD.US,D,20140416,000000,8.30821,8.30821,8.26371,8.30043,196224.78218105,0
+EMD.US,D,20140417,000000,8.28029,8.29688,8.22061,8.24534,193834.86906756,0
+EMD.US,D,20140421,000000,8.2104,8.25238,8.19653,8.25238,169207.76975797,0
+EMD.US,D,20140422,000000,8.23766,8.3275,8.23766,8.3275,275907.41006597,0
+EMD.US,D,20140423,000000,8.33829,8.36452,8.32311,8.35928,142702.04290048,0
+EMD.US,D,20140424,000000,8.34784,8.4152,8.33369,8.4108,156356.24948718,0
+EMD.US,D,20140425,000000,8.39936,8.4196,8.35928,8.37416,222454.05191642,0
+EMD.US,D,20140428,000000,8.3812,8.40556,8.35319,8.37416,115920.9263229,0
+EMD.US,D,20140429,000000,8.37678,8.38691,8.33829,8.35319,131301.12196922,0
+EMD.US,D,20140430,000000,8.36723,8.39309,8.33829,8.39309,174667.53106902,0
+EMD.US,D,20140501,000000,8.4152,8.45858,8.3812,8.45858,165031.02566996,0
+EMD.US,D,20140502,000000,8.45858,8.50055,8.4329,8.50055,121815.12025439,0
+EMD.US,D,20140505,000000,8.48349,8.48349,8.46308,8.48349,178421.58395874,0
+EMD.US,D,20140506,000000,8.48349,8.52387,8.48098,8.50776,172136.72088945,0
+EMD.US,D,20140507,000000,8.52117,8.57336,8.50055,8.57336,314991.40227819,0
+EMD.US,D,20140508,000000,8.59488,8.63329,8.56349,8.62066,227466.57178284,0
+EMD.US,D,20140509,000000,8.62505,8.63058,8.52837,8.55453,339573.67070311,0
+EMD.US,D,20140512,000000,8.59141,8.59141,8.49503,8.50336,356788.7304147,0
+EMD.US,D,20140513,000000,8.50776,8.54889,8.47554,8.53914,196930.33491352,0
+EMD.US,D,20140514,000000,8.53914,8.58317,8.52837,8.58317,247320.24927758,0
+EMD.US,D,20140515,000000,8.57793,8.60126,8.55985,8.58964,251831.09019654,0
+EMD.US,D,20140516,000000,8.57336,8.63601,8.57336,8.63058,202490.43201406,0
+EMD.US,D,20140519,000000,8.64155,8.6469,8.61419,8.63874,196936.73932561,0
+EMD.US,D,20140520,000000,8.64155,8.6469,8.61419,8.63601,142601.70711098,0
+EMD.US,D,20140521,000000,8.66769,8.68118,8.63058,8.68118,260325.47543864,0
+EMD.US,D,20140522,000000,8.68481,8.70124,8.64155,8.67236,168637.77708151,0
+EMD.US,D,20140523,000000,8.68118,8.68118,8.62505,8.67593,235357.874886,0
+EMD.US,D,20140527,000000,8.70124,8.70124,8.63874,8.68481,215921.55157945,0
+EMD.US,D,20140528,000000,8.67236,8.70684,8.66234,8.70124,183541.91142875,0
+EMD.US,D,20140529,000000,8.72042,8.80606,8.72042,8.77478,239708.60550257,0
+EMD.US,D,20140530,000000,8.82937,8.87584,8.79689,8.83313,237265.3222883,0
+EMD.US,D,20140602,000000,8.83772,8.8545,8.7564,8.79145,204814.16620255,0
+EMD.US,D,20140603,000000,8.79689,8.79689,8.70684,8.7341,180945.98972623,0
+EMD.US,D,20140604,000000,8.74328,8.76465,8.69682,8.75002,314560.17186378,0
+EMD.US,D,20140605,000000,8.72042,8.7341,8.67236,8.71218,197745.83005362,0
+EMD.US,D,20140606,000000,8.71218,8.73054,8.69682,8.72315,252586.81082376,0
+EMD.US,D,20140609,000000,8.69682,8.73691,8.68481,8.73691,178759.95039776,0
+EMD.US,D,20140610,000000,8.74328,8.76465,8.73054,8.76465,171054.37524539,0
+EMD.US,D,20140611,000000,8.75172,8.78582,8.72315,8.7564,235656.74745043,0
+EMD.US,D,20140612,000000,8.77944,8.81616,8.75172,8.77944,202628.1268741,0
+EMD.US,D,20140613,000000,8.77944,8.79145,8.68481,8.74056,258802.29276203,0
+EMD.US,D,20140616,000000,8.73054,8.75002,8.69682,8.75002,149251.62166971,0
+EMD.US,D,20140617,000000,8.70684,8.72315,8.68481,8.71218,183541.91142875,0
+EMD.US,D,20140618,000000,8.73691,8.76559,8.61307,8.69682,282465.52805133,0
+EMD.US,D,20140619,000000,8.69682,8.70684,8.61307,8.68481,182098.78390334,0
+EMD.US,D,20140620,000000,8.6614,8.69682,8.63058,8.68481,201882.01286503,0
+EMD.US,D,20140623,000000,8.69682,8.72315,8.64595,8.66685,197869.64868746,0
+EMD.US,D,20140624,000000,8.67236,8.75733,8.64062,8.72315,195677.2049469,0
+EMD.US,D,20140625,000000,8.74056,8.75002,8.68118,8.71218,237148.97546858,0
+EMD.US,D,20140626,000000,8.73691,8.7684,8.73691,8.76559,117131.36020886,0
+EMD.US,D,20140627,000000,8.77213,8.82937,8.77213,8.82086,158031.00325004,0
+EMD.US,D,20140630,000000,8.83313,8.85636,8.75265,8.77944,165789.94850322,0
+EMD.US,D,20140701,000000,8.74056,8.7684,8.70684,8.74328,218505.73185982,0
+EMD.US,D,20140702,000000,8.75733,8.75733,8.66685,8.73054,150474.86437988,0
+EMD.US,D,20140703,000000,8.69682,8.69682,8.58159,8.61307,220450.53833267,0
+EMD.US,D,20140707,000000,8.63058,8.70684,8.6243,8.70684,179459.09871814,0
+EMD.US,D,20140708,000000,8.73054,8.74328,8.70124,8.74328,129714.96257368,0
+EMD.US,D,20140709,000000,8.70684,8.74056,8.67236,8.74056,242915.08115816,0
+EMD.US,D,20140710,000000,8.71218,8.78675,8.71218,8.78675,226668.15507499,0
+EMD.US,D,20140711,000000,8.81166,8.8171,8.75733,8.78675,244091.35817964,0
+EMD.US,D,20140714,000000,8.81166,8.86096,8.807,8.86096,283468.88594622,0
+EMD.US,D,20140715,000000,8.87116,8.89159,8.8171,8.83313,159219.02169368,0
+EMD.US,D,20140716,000000,8.87116,8.87116,8.83313,8.85636,147217.1534275,0
+EMD.US,D,20140717,000000,8.87677,8.87677,8.73973,8.75002,187731.46434094,0
+EMD.US,D,20140718,000000,8.77213,8.78582,8.73691,8.77213,169878.09822392,0
+EMD.US,D,20140721,000000,8.78582,8.80436,8.74235,8.77213,131731.28498161,0
+EMD.US,D,20140722,000000,8.80436,8.82656,8.77944,8.82656,165587.14212021,0
+EMD.US,D,20140723,000000,8.85073,8.94227,8.84427,8.87677,188471.17393794,0
+EMD.US,D,20140724,000000,8.92633,8.92633,8.887,8.90854,106211.83758675,0
+EMD.US,D,20140725,000000,8.94883,8.96381,8.90103,8.92633,176132.00663476,0
+EMD.US,D,20140728,000000,8.93009,8.93009,8.89159,8.92073,168471.26236704,0
+EMD.US,D,20140729,000000,8.93009,8.93571,8.8944,8.9151,121599.5050472,0
+EMD.US,D,20140730,000000,8.9151,8.93571,8.82086,8.86096,252108.61472067,0
+EMD.US,D,20140731,000000,8.83865,8.87116,8.63244,8.64062,373907.72394482,0
+EMD.US,D,20140801,000000,8.53549,8.7003,8.53549,8.62787,170400.05780966,0
+EMD.US,D,20140804,000000,8.67048,8.67048,8.57973,8.57973,213746.18627116,0
+EMD.US,D,20140805,000000,8.53914,8.56444,8.48977,8.55546,451681.83702541,0
+EMD.US,D,20140806,000000,8.49503,8.57973,8.49503,8.57062,141628.23647253,0
+EMD.US,D,20140807,000000,8.57062,8.59048,8.46308,8.48977,178868.82540338,0
+EMD.US,D,20140808,000000,8.51403,8.53549,8.48098,8.51403,162228.02797634,0
+EMD.US,D,20140811,000000,8.52837,8.62337,8.51403,8.62337,167199.98656616,0
+EMD.US,D,20140812,000000,8.62337,8.67048,8.61128,8.65962,113385.84653527,0
+EMD.US,D,20140813,000000,8.68025,8.72961,8.6542,8.68397,150268.85579081,0
+EMD.US,D,20140814,000000,8.73316,8.73973,8.6451,8.6542,144322.35916054,0
+EMD.US,D,20140815,000000,8.66685,8.68397,8.58599,8.63244,165768.6004629,0
+EMD.US,D,20140818,000000,8.69026,8.77944,8.6451,8.74235,180094.20291758,0
+EMD.US,D,20140819,000000,8.76747,8.78582,8.74235,8.77478,168649.51850367,0
+EMD.US,D,20140820,000000,8.79145,8.82086,8.77213,8.77213,87525.897897361,0
+EMD.US,D,20140821,000000,8.79689,8.8171,8.77213,8.807,127888.63772457,0
+EMD.US,D,20140822,000000,8.80436,8.80436,8.69936,8.72876,139113.43732319,0
+EMD.US,D,20140825,000000,8.73691,8.75172,8.69494,8.69936,145199.76361755,0
+EMD.US,D,20140826,000000,8.72876,8.82086,8.72876,8.81166,160283.22150348,0
+EMD.US,D,20140827,000000,8.82086,8.84522,8.81166,8.83406,119666.4399965,0
+EMD.US,D,20140828,000000,8.79689,8.8823,8.78582,8.87773,210328.36501641,0
+EMD.US,D,20140829,000000,8.8721,8.90387,8.82086,8.90387,160835.06834566,0
+EMD.US,D,20140902,000000,8.90103,8.90387,8.82086,8.84522,135023.15279846,0
+EMD.US,D,20140903,000000,8.8823,8.90103,8.81166,8.89627,248627.81674699,0
+EMD.US,D,20140904,000000,8.9151,8.9151,8.83406,8.86658,416250.49451142,0
+EMD.US,D,20140905,000000,8.83865,8.8721,8.8171,8.83865,182231.14175329,0
+EMD.US,D,20140908,000000,8.85636,8.86189,8.76465,8.8171,155380.64404469,0
+EMD.US,D,20140909,000000,8.8171,8.82656,8.6793,8.71874,154291.89398853,0
+EMD.US,D,20140910,000000,8.71874,8.77213,8.71874,8.76465,123948.85688407,0
+EMD.US,D,20140911,000000,8.7564,8.77478,8.67509,8.70684,159739.91387742,0
+EMD.US,D,20140912,000000,8.6793,8.69494,8.63244,8.68304,148589.83241988,0
+EMD.US,D,20140915,000000,8.67048,8.67048,8.57336,8.60313,191563.43757783,0
+EMD.US,D,20140916,000000,8.56894,8.60313,8.53277,8.55453,259357.34181028,0
+EMD.US,D,20140917,000000,8.58066,8.66234,8.57522,8.6067,252170.52403756,0
+EMD.US,D,20140918,000000,8.63058,8.63058,8.46935,8.49503,547713.86158706,0
+EMD.US,D,20140919,000000,8.47554,8.51403,8.45858,8.45858,198776.94040094,0
+EMD.US,D,20140922,000000,8.46935,8.48349,8.38972,8.38972,195546.98190098,0
+EMD.US,D,20140923,000000,8.35319,8.48098,8.35319,8.47554,183054.10870753,0
+EMD.US,D,20140924,000000,8.48098,8.51403,8.46308,8.51403,135097.87093958,0
+EMD.US,D,20140925,000000,8.51403,8.53006,8.45332,8.48349,100369.94635404,0
+EMD.US,D,20140926,000000,8.48098,8.49503,8.43027,8.43458,187742.13836112,0
+EMD.US,D,20140929,000000,8.43027,8.43458,8.37856,8.40292,193265.94379311,0
+EMD.US,D,20140930,000000,8.35319,8.41342,8.33829,8.33829,420765.60503845,0
+EMD.US,D,20141001,000000,8.35928,8.37416,8.33369,8.36723,191067.09564047,0
+EMD.US,D,20141002,000000,8.34512,8.3707,8.28479,8.28928,141286.66782745,0
+EMD.US,D,20141003,000000,8.3188,8.34512,8.28479,8.33829,180699.41986057,0
+EMD.US,D,20141006,000000,8.35928,8.40817,8.3188,8.38381,258186.40179889,0
+EMD.US,D,20141007,000000,8.36452,8.42232,8.36452,8.40817,171686.27723877,0
+EMD.US,D,20141008,000000,8.38381,8.43458,8.37416,8.43027,223598.30687742,0
+EMD.US,D,20141009,000000,8.43027,8.43027,8.36723,8.38972,141335.7683202,0
+EMD.US,D,20141010,000000,8.3707,8.39581,8.29529,8.36723,377882.72905183,0
+EMD.US,D,20141013,000000,8.37856,8.37856,8.22389,8.22979,208578.89311244,0
+EMD.US,D,20141014,000000,8.2445,8.277,8.19653,8.22979,386281.04811251,0
+EMD.US,D,20141015,000000,8.20685,8.22155,8.01328,8.10323,308225.14089973,0
+EMD.US,D,20141016,000000,8.0412,8.22389,8.0412,8.18876,222840.45144617,0
+EMD.US,D,20141017,000000,8.20169,8.26192,8.19138,8.2445,265668.88992997,0
+EMD.US,D,20141020,000000,8.26624,8.31271,8.26624,8.29969,178908.31927798,0
+EMD.US,D,20141021,000000,8.29969,8.38381,8.28928,8.37856,218721.34706701,0
+EMD.US,D,20141022,000000,8.40556,8.43824,8.37416,8.43384,280204.77058176,0
+EMD.US,D,20141023,000000,8.47815,8.49342,8.4152,8.46663,137517.67130951,0
+EMD.US,D,20141024,000000,8.49342,8.49342,8.38691,8.44797,153900.15744872,0
+EMD.US,D,20141027,000000,8.40556,8.45595,8.39936,8.45595,176722.27994953,0
+EMD.US,D,20141028,000000,8.47282,8.49342,8.39309,8.45145,205139.72381738,0
+EMD.US,D,20141029,000000,8.44797,8.47282,8.39309,8.4108,253432.19322031,0
+EMD.US,D,20141030,000000,8.4196,8.47282,8.38691,8.43384,143663.77211673,0
+EMD.US,D,20141031,000000,8.46223,8.48265,8.43824,8.45595,148023.04194946,0
+EMD.US,D,20141103,000000,8.45145,8.47815,8.4152,8.42851,322716.19066687,0
+EMD.US,D,20141104,000000,8.42494,8.45595,8.39936,8.45595,176601.66352173,0
+EMD.US,D,20141105,000000,8.47282,8.47282,8.4108,8.43824,83274.435668246,0
+EMD.US,D,20141106,000000,8.44797,8.44797,8.35654,8.36977,175446.73454059,0
+EMD.US,D,20141107,000000,8.36977,8.37416,8.31627,8.36095,170737.35684668,0
+EMD.US,D,20141110,000000,8.33557,8.39309,8.30043,8.39309,178524.05455226,0
+EMD.US,D,20141111,000000,8.40556,8.40556,8.32929,8.35654,167902.33709259,0
+EMD.US,D,20141112,000000,8.36977,8.37416,8.30914,8.31627,378266.99377753,0
+EMD.US,D,20141113,000000,8.28647,8.30577,8.24534,8.25238,280504.71054821,0
+EMD.US,D,20141114,000000,8.24114,8.26699,8.21893,8.26699,217199.23179242,0
+EMD.US,D,20141117,000000,8.24534,8.24534,8.175,8.175,260313.73401646,0
+EMD.US,D,20141118,000000,8.18528,8.23148,8.175,8.19833,322287.09505649,0
+EMD.US,D,20141119,000000,8.22061,8.2549,8.2,8.2489,144718.36530839,0
+EMD.US,D,20141120,000000,8.2386,8.26098,8.2163,8.2489,212973.38721167,0
+EMD.US,D,20141121,000000,8.26952,8.28928,8.2549,8.26098,243443.44515602,0
+EMD.US,D,20141124,000000,8.27495,8.29969,8.26098,8.26098,135637.97635961,0
+EMD.US,D,20141125,000000,8.277,8.29969,8.2386,8.26098,246401.21614194,0
+EMD.US,D,20141126,000000,8.27495,8.29529,8.26098,8.28479,183116.01802445,0
+EMD.US,D,20141128,000000,8.29529,8.37154,8.2386,8.37154,144631.90574512,0
+EMD.US,D,20141201,000000,8.30747,8.32396,8.2,8.2,225561.25918455,0
+EMD.US,D,20141202,000000,8.19054,8.22389,8.18445,8.18802,171711.89488714,0
+EMD.US,D,20141203,000000,8.1659,8.2163,8.14885,8.19475,338689.861834,0
+EMD.US,D,20141204,000000,8.2,8.22061,8.10145,8.12047,476569.38242687,0
+EMD.US,D,20141205,000000,8.13592,8.15466,8.01019,8.04815,618506.098082,0
+EMD.US,D,20141208,000000,8.00617,8.00617,7.80428,7.93123,601667.83128202,0
+EMD.US,D,20141209,000000,7.86903,7.89627,7.80428,7.86489,457372.15717189,0
+EMD.US,D,20141210,000000,7.88981,7.94321,7.74037,7.76213,519821.57951097,0
+EMD.US,D,20141211,000000,7.76652,7.80428,7.72614,7.76652,417990.35979724,0
+EMD.US,D,20141212,000000,7.73392,7.73392,7.58345,7.60753,780800.30498334,0
+EMD.US,D,20141215,000000,7.59396,7.59788,7.42083,7.42083,530266.10823602,0
+EMD.US,D,20141216,000000,7.33219,7.40874,7.18352,7.38082,1226209.0203617,0
+EMD.US,D,20141217,000000,7.41792,7.54262,7.40631,7.53241,416481.05334683,0
+EMD.US,D,20141218,000000,7.59303,7.71574,7.59303,7.63648,426990.69359486,0
+EMD.US,D,20141219,000000,7.65578,7.77288,7.64127,7.73477,306120.22412449,0
+EMD.US,D,20141222,000000,7.74133,7.80521,7.73017,7.80521,681250.12337745,0
+EMD.US,D,20141223,000000,7.81562,7.83126,7.77288,7.79688,359744.36659657,0
+EMD.US,D,20141224,000000,7.79107,7.81899,7.7445,7.81562,556619.19660525,0
+EMD.US,D,20141226,000000,7.83126,7.8411,7.78517,7.8411,278313.3342097,0
+EMD.US,D,20141229,000000,7.82554,7.85665,7.72127,7.83566,811972.7134541,0
+EMD.US,D,20141230,000000,7.81158,7.91051,7.78282,7.8857,709045.27187008,0
+EMD.US,D,20141231,000000,7.89627,7.89627,7.77288,7.84615,1379854.0687285,0
+EMD.US,D,20150102,000000,7.8411,7.87501,7.77288,7.84615,328950.88584142,0
+EMD.US,D,20150105,000000,7.86564,7.8857,7.81562,7.86564,653019.47486236,0
+EMD.US,D,20150106,000000,7.84615,7.86564,7.79688,7.8411,332611.00735375,0
+EMD.US,D,20150107,000000,7.91051,7.93375,7.8411,7.92982,541972.30614383,0
+EMD.US,D,20150108,000000,7.95127,7.98781,7.93955,7.982,212763.10901457,0
+EMD.US,D,20150109,000000,7.982,7.982,7.89141,7.93955,256393.16641227,0
+EMD.US,D,20150112,000000,7.95915,7.95915,7.90218,7.91557,263366.50378179,0
+EMD.US,D,20150113,000000,7.91866,7.982,7.91051,7.95474,267971.27607816,0
+EMD.US,D,20150114,000000,7.86265,7.92982,7.84615,7.86265,291369.79566752,0
+EMD.US,D,20150115,000000,7.88157,7.91051,7.81899,7.84615,316796.37908697,0
+EMD.US,D,20150116,000000,7.85094,7.89627,7.80521,7.89627,301379.89177212,0
+EMD.US,D,20150120,000000,7.92982,7.92982,7.83566,7.88157,402196.01216878,0
+EMD.US,D,20150121,000000,7.90452,7.90967,7.85253,7.90452,272307.06306652,0
+EMD.US,D,20150122,000000,7.93123,7.93722,7.87811,7.90452,272468.24077091,0
+EMD.US,D,20150123,000000,7.90058,7.96691,7.87811,7.91323,234461.25719267,0
+EMD.US,D,20150126,000000,7.93722,7.94321,7.84803,7.86731,298850.14899455,0
+EMD.US,D,20150127,000000,7.87163,7.91323,7.8603,7.91323,254146.28516892,0
+EMD.US,D,20150128,000000,7.92702,7.92702,7.84803,7.85253,274263.61096156,0
+EMD.US,D,20150129,000000,7.87811,7.94321,7.8603,7.94321,212753.50239641,0
+EMD.US,D,20150130,000000,7.91782,7.92702,7.86731,7.88906,280978.63704325,0
+EMD.US,D,20150202,000000,7.88906,7.90967,7.84803,7.88401,299565.30834517,0
+EMD.US,D,20150203,000000,7.89478,7.97357,7.88401,7.95698,359777.45605905,0
+EMD.US,D,20150204,000000,7.95474,7.95698,7.90967,7.94321,351274.53160083,0
+EMD.US,D,20150205,000000,7.98022,7.99717,7.93722,7.97357,262046.12748819,0
+EMD.US,D,20150206,000000,7.94321,7.98022,7.93123,7.97357,177917.77020727,0
+EMD.US,D,20150209,000000,7.93123,7.96691,7.89478,7.92702,281470.70937255,0
+EMD.US,D,20150210,000000,7.92702,7.97357,7.88906,7.97357,157921.06084242,0
+EMD.US,D,20150211,000000,7.95474,7.95474,7.87811,7.87811,140815.94353848,0
+EMD.US,D,20150212,000000,7.91782,7.95474,7.90967,7.95474,166470.95098934,0
+EMD.US,D,20150213,000000,7.96174,7.97357,7.92045,7.93123,159354.58174969,0
+EMD.US,D,20150217,000000,7.93722,7.93722,7.87163,7.90058,404249.69364727,0
+EMD.US,D,20150218,000000,7.92307,7.96101,7.90218,7.9462,230778.72023801,0
+EMD.US,D,20150219,000000,7.9462,7.982,7.89627,7.89627,155066.82785203,0
+EMD.US,D,20150220,000000,7.88157,7.91051,7.87501,7.91051,213104.67765964,0
+EMD.US,D,20150223,000000,7.91051,7.95661,7.91051,7.92982,166669.48776427,0
+EMD.US,D,20150224,000000,7.95286,7.98959,7.91959,7.96101,329687.39323235,0
+EMD.US,D,20150225,000000,7.95661,7.982,7.94041,7.982,183913.36733027,0
+EMD.US,D,20150226,000000,7.96523,7.99633,7.96101,7.982,188791.39454269,0
+EMD.US,D,20150227,000000,7.97113,7.99717,7.95661,7.99717,443986.93589318,0
+EMD.US,D,20150302,000000,7.99717,8.02528,7.982,8.02528,287828.15577892,0
+EMD.US,D,20150303,000000,7.99633,8.03803,7.97788,8.03803,182519.34029758,0
+EMD.US,D,20150304,000000,8.00205,8.04722,7.94041,8.04722,133216.04118566,0
+EMD.US,D,20150305,000000,8.04722,8.053,7.99633,8.053,190833.33459901,0
+EMD.US,D,20150306,000000,8.04298,8.04298,7.92982,7.99717,355923.06737983,0
+EMD.US,D,20150309,000000,7.96523,7.98959,7.91051,7.95661,344039.68073742,0
+EMD.US,D,20150310,000000,7.92982,7.92982,7.89141,7.91557,231217.42246652,0
+EMD.US,D,20150311,000000,7.92307,7.95286,7.87501,7.91557,175585.49680264,0
+EMD.US,D,20150312,000000,7.91051,7.94041,7.86903,7.94041,255960.86859585,0
+EMD.US,D,20150313,000000,7.91051,7.92307,7.81823,7.82957,233783.45691262,0
+EMD.US,D,20150316,000000,7.84522,7.89141,7.84522,7.86903,242890.53091181,0
+EMD.US,D,20150317,000000,7.8618,7.86903,7.81469,7.83566,230807.54009243,0
+EMD.US,D,20150318,000000,7.83642,7.88401,7.78282,7.87163,255038.63325417,0
+EMD.US,D,20150319,000000,7.84185,7.84803,7.79772,7.82076,186467.66035418,0
+EMD.US,D,20150320,000000,7.85936,7.9329,7.85936,7.9329,240797.35555873,0
+EMD.US,D,20150323,000000,7.90536,7.95474,7.90536,7.92045,305342.08805494,0
+EMD.US,D,20150324,000000,7.90536,7.97525,7.90536,7.96944,513618.90639689,0
+EMD.US,D,20150325,000000,7.97525,8.02453,7.96269,8.00111,343071.54710905,0
+EMD.US,D,20150326,000000,8.00898,8.03034,7.97525,8.01853,397297.70431805,0
+EMD.US,D,20150327,000000,8.01853,8.04542,8.00533,8.0412,321057.44793424,0
+EMD.US,D,20150330,000000,8.03034,8.0412,8.00111,8.01853,227338.48354095,0
+EMD.US,D,20150331,000000,8.00111,8.01853,7.98781,8.01328,193781.49896677,0
+EMD.US,D,20150401,000000,8.00111,8.0412,7.99455,8.00533,122808.87153115,0
+EMD.US,D,20150402,000000,7.96269,8.03623,7.96269,8.03034,277053.79983099,0
+EMD.US,D,20150406,000000,8.01853,8.11794,8.01328,8.1023,162302.74611745,0
+EMD.US,D,20150407,000000,8.09816,8.14717,8.07775,8.12225,165750.45462864,0
+EMD.US,D,20150408,000000,8.15045,8.27956,8.15045,8.27495,360167.05779485,0
+EMD.US,D,20150409,000000,8.29088,8.29088,8.23766,8.27045,185597.72771128,0
+EMD.US,D,20150410,000000,8.29088,8.30577,8.26624,8.27045,65421.069551205,0
+EMD.US,D,20150413,000000,8.27956,8.30577,8.27495,8.27956,112779.56219027,0
+EMD.US,D,20150414,000000,8.28573,8.32132,8.27956,8.32132,123587.0076007,0
+EMD.US,D,20150415,000000,8.34512,8.34512,8.31271,8.3188,121789.50260603,0
+EMD.US,D,20150416,000000,8.3188,8.33369,8.29434,8.29875,93076.38837976,0
+EMD.US,D,20150417,000000,8.26783,8.30661,8.26286,8.28742,105740.04589576,0
+EMD.US,D,20150420,000000,8.29434,8.29434,8.16422,8.17003,279987.02057053,0
+EMD.US,D,20150421,000000,8.18802,8.26286,8.18802,8.24534,238883.50374433,0
+EMD.US,D,20150422,000000,8.26286,8.28217,8.23074,8.26286,177228.22850503,0
+EMD.US,D,20150423,000000,8.26783,8.32311,8.2402,8.32311,110043.81082365,0
+EMD.US,D,20150424,000000,8.34512,8.37678,8.3188,8.36977,184363.81098096,0
+EMD.US,D,20150427,000000,8.34971,8.40734,8.34971,8.35561,152568.03973294,0
+EMD.US,D,20150428,000000,8.37678,8.40734,8.35561,8.40734,128177.90367086,0
+EMD.US,D,20150429,000000,8.36723,8.38784,8.36723,8.38288,95215.462019514,0
+EMD.US,D,20150430,000000,8.38288,8.39496,8.35561,8.37678,171106.67794415,0
+EMD.US,D,20150501,000000,8.40115,8.40115,8.36723,8.38288,172672.55670139,0
+EMD.US,D,20150504,000000,8.36723,8.37416,8.34971,8.34971,99503.215917169,0
+EMD.US,D,20150505,000000,8.33369,8.36095,8.24534,8.27579,171696.95125892,0
+EMD.US,D,20150506,000000,8.29875,8.3275,8.26783,8.27579,133780.69685203,0
+EMD.US,D,20150507,000000,8.29875,8.30661,8.27224,8.29875,104465.56788883,0
+EMD.US,D,20150508,000000,8.28742,8.3275,8.28742,8.32311,132283.1318238,0
+EMD.US,D,20150511,000000,8.34512,8.36723,8.30315,8.31271,123704.42182244,0
+EMD.US,D,20150512,000000,8.25837,8.34512,8.25837,8.30661,144175.05768233,0
+EMD.US,D,20150513,000000,8.33369,8.33369,8.29434,8.30315,86229.004448108,0
+EMD.US,D,20150514,000000,8.29875,8.31271,8.28742,8.30315,175200.16467492,0
+EMD.US,D,20150515,000000,8.30315,8.30315,8.29434,8.29875,83257.357235992,0
+EMD.US,D,20150518,000000,8.28217,8.33369,8.28217,8.3275,71291.780638358,0
+EMD.US,D,20150519,000000,8.3275,8.34512,8.29875,8.34512,117941.51833889,0
+EMD.US,D,20150520,000000,8.32582,8.32582,8.30483,8.32582,111589.4089426,0
+EMD.US,D,20150521,000000,8.3172,8.33115,8.26005,8.27495,171256.11422636,0
+EMD.US,D,20150522,000000,8.26867,8.28573,8.21968,8.24366,152659.8363063,0
+EMD.US,D,20150526,000000,8.23148,8.23148,8.19653,8.20769,120086.99639074,0
+EMD.US,D,20150527,000000,8.22389,8.29002,8.22389,8.29002,145682.22932872,0
+EMD.US,D,20150528,000000,8.26465,8.30043,8.26005,8.26465,162796.95325078,0
+EMD.US,D,20150529,000000,8.26867,8.27495,8.18528,8.18876,220660.81652981,0
+EMD.US,D,20150601,000000,8.17855,8.22624,8.17855,8.17855,106083.74934487,0
+EMD.US,D,20150602,000000,8.17855,8.20769,8.17152,8.20769,111999.29131668,0
+EMD.US,D,20150603,000000,8.21968,8.21968,8.13423,8.1659,179200.78743031,0
+EMD.US,D,20150604,000000,8.17855,8.19138,8.1436,8.17152,260952.04042194,0
+EMD.US,D,20150605,000000,8.15466,8.15466,7.96269,8.03127,555803.70146515,0
+EMD.US,D,20150608,000000,8.00111,8.00111,7.8883,7.91323,336116.35557379,0
+EMD.US,D,20150609,000000,7.91323,7.95839,7.84015,7.91323,153420.89394361,0
+EMD.US,D,20150610,000000,7.92702,7.95042,7.89384,7.94472,209917.41524031,0
+EMD.US,D,20150611,000000,7.92702,7.95839,7.89384,7.89384,177194.07164052,0
+EMD.US,D,20150612,000000,7.87163,7.91726,7.86638,7.86638,204574.00074899,0
+EMD.US,D,20150615,000000,7.85094,7.90883,7.85094,7.8883,171063.98186352,0
+EMD.US,D,20150616,000000,7.8575,7.8883,7.85094,7.86638,155949.56931913,0
+EMD.US,D,20150617,000000,7.89056,7.89056,7.82076,7.86903,285505.48899245,0
+EMD.US,D,20150618,000000,7.86903,7.8857,7.82076,7.86489,171615.82870571,0
+EMD.US,D,20150619,000000,7.86489,7.89056,7.84803,7.88157,151217.7761829,0
+EMD.US,D,20150622,000000,7.88157,7.89627,7.86103,7.86489,177574.06675816,0
+EMD.US,D,20150623,000000,7.86903,7.93552,7.8425,7.93552,291645.1853876,0
+EMD.US,D,20150624,000000,7.94228,7.95474,7.89056,7.92982,168337.83711507,0
+EMD.US,D,20150625,000000,7.91051,7.93552,7.87417,7.87417,171615.82870571,0
+EMD.US,D,20150626,000000,7.87417,7.89056,7.81244,7.83293,219529.37039299,0
+EMD.US,D,20150629,000000,7.79772,7.79772,7.69785,7.73298,487328.79474661,0
+EMD.US,D,20150630,000000,7.76136,7.81656,7.73298,7.77692,301337.19569149,0
+EMD.US,D,20150701,000000,7.79107,7.81656,7.76652,7.77131,194508.39973955,0
+EMD.US,D,20150702,000000,7.76652,7.81244,7.76136,7.79772,210284.60153377,0
+EMD.US,D,20150706,000000,7.74282,7.79772,7.74282,7.78517,160455.07322804,0
+EMD.US,D,20150707,000000,7.75518,7.78517,7.73298,7.77692,202206.50307785,0
+EMD.US,D,20150708,000000,7.75518,7.75518,7.70834,7.73869,131408.92957282,0
+EMD.US,D,20150709,000000,7.76652,7.82714,7.74282,7.82076,249912.96877406,0
+EMD.US,D,20150710,000000,7.83725,7.84803,7.80756,7.84803,135639.04376163,0
+EMD.US,D,20150713,000000,7.83293,7.84803,7.80071,7.84803,121784.16559594,0
+EMD.US,D,20150714,000000,7.84803,7.87417,7.79107,7.79772,267049.04073646,0
+EMD.US,D,20150715,000000,7.78282,7.83725,7.77131,7.80071,195475.46596592,0
+EMD.US,D,20150716,000000,7.80071,7.80071,7.74919,7.76652,449626.02074289,0
+EMD.US,D,20150717,000000,7.76136,7.79772,7.72369,7.74919,371322.47626244,0
+EMD.US,D,20150720,000000,7.73869,7.74282,7.65578,7.65578,462701.69543701,0
+EMD.US,D,20150721,000000,7.64455,7.703,7.63573,7.67845,289744.14239738,0
+EMD.US,D,20150722,000000,7.62702,7.68575,7.60753,7.61204,714242.45228524,0
+EMD.US,D,20150723,000000,7.64688,7.6899,7.59161,7.61643,638025.67874577,0
+EMD.US,D,20150724,000000,7.63648,7.64284,7.5589,7.56847,344220.0716781,0
+EMD.US,D,20150727,000000,7.52922,7.5589,7.32919,7.50721,448138.0623328,0
+EMD.US,D,20150728,000000,7.50317,7.5458,7.47947,7.50721,541176.02424001,0
+EMD.US,D,20150729,000000,7.51188,7.5458,7.48499,7.50721,729720.84891702,0
+EMD.US,D,20150730,000000,7.49698,7.5458,7.49698,7.52388,378032.16533406,0
+EMD.US,D,20150731,000000,7.53389,7.58683,7.52388,7.57494,379758.15439368,0
+EMD.US,D,20150803,000000,7.53953,7.58683,7.53953,7.58036,152443.15369708,0
+EMD.US,D,20150804,000000,7.58036,7.60753,7.56528,7.59554,166568.08457278,0
+EMD.US,D,20150805,000000,7.59554,7.62702,7.58036,7.62702,308501.59802184,0
+EMD.US,D,20150806,000000,7.60108,7.62141,7.59161,7.61204,357324.56622664,0
+EMD.US,D,20150807,000000,7.59554,7.61643,7.55244,7.57494,149955.03959815,0
+EMD.US,D,20150810,000000,7.58036,7.58036,7.5589,7.56528,93604.752377605,0
+EMD.US,D,20150811,000000,7.54336,7.55244,7.47947,7.50721,140324.9386112,0
+EMD.US,D,20150812,000000,7.4906,7.52388,7.4906,7.51658,163132.11748376,0
+EMD.US,D,20150813,000000,7.51658,7.51658,7.46008,7.48499,178417.31435067,0
+EMD.US,D,20150814,000000,7.47384,7.50721,7.46008,7.50317,93406.215602655,0
+EMD.US,D,20150817,000000,7.46954,7.50721,7.40631,7.43506,370968.09879319,0
+EMD.US,D,20150818,000000,7.40631,7.43966,7.36545,7.42402,598477.36665666,0
+EMD.US,D,20150819,000000,7.42719,7.43797,7.35214,7.41493,380354.83212054,0
+EMD.US,D,20150820,000000,7.34157,7.38382,7.33752,7.34774,253136.52286192,0
+EMD.US,D,20150821,000000,7.30157,7.33219,7.13658,7.24309,699839.99688543,0
+EMD.US,D,20150824,000000,6.856,7.09844,6.856,7.05555,787552.69013556,0
+EMD.US,D,20150825,000000,7.12468,7.16861,7.09844,7.15119,389269.77375688,0
+EMD.US,D,20150826,000000,7.18408,7.23243,7.11503,7.16861,372584.14544517,0
+EMD.US,D,20150827,000000,7.20272,7.24309,7.16861,7.19673,508154.87547778,0
+EMD.US,D,20150828,000000,7.17218,7.27673,7.17218,7.27065,457526.93046419,0
+EMD.US,D,20150831,000000,7.25219,7.25716,7.16861,7.16861,507394.88524249,0
+EMD.US,D,20150901,000000,7.09349,7.2088,7.08898,7.2088,532428.66472013,0
+EMD.US,D,20150902,000000,7.21332,7.25219,7.20272,7.23851,354951.73154541,0
+EMD.US,D,20150903,000000,7.22632,7.25716,7.21332,7.25219,353441.35769301,0
+EMD.US,D,20150904,000000,7.22024,7.25716,7.14136,7.22024,322526.19310804,0
+EMD.US,D,20150908,000000,7.26202,7.27673,7.23851,7.2669,273609.29352585,0
+EMD.US,D,20150909,000000,7.29378,7.33219,7.20272,7.24873,361582.43286786,0
+EMD.US,D,20150910,000000,7.2669,7.30914,7.25716,7.30157,641064.57228488,0
+EMD.US,D,20150911,000000,7.31599,7.31599,7.26202,7.27673,323476.18090214,0
+EMD.US,D,20150914,000000,7.27673,7.28602,7.25219,7.25219,212931.75853306,0
+EMD.US,D,20150915,000000,7.25219,7.26202,7.21332,7.23243,279867.47154474,0
+EMD.US,D,20150916,000000,7.25378,7.31384,7.21096,7.2653,199580.69411887,0
+EMD.US,D,20150917,000000,7.2653,7.39694,7.2653,7.39009,335819.61781338,0
+EMD.US,D,20150918,000000,7.3663,7.45624,7.3663,7.39009,249679.2077326,0
+EMD.US,D,20150921,000000,7.44676,7.44676,7.3663,7.37707,141681.60657332,0
+EMD.US,D,20150922,000000,7.3352,7.36011,7.30597,7.35074,195497.88140826,0
+EMD.US,D,20150923,000000,7.37071,7.38699,7.28367,7.29041,287552.76605884,0
+EMD.US,D,20150924,000000,7.27467,7.27467,7.19381,7.24039,397180.29009632,0
+EMD.US,D,20150925,000000,7.25378,7.28367,7.18792,7.206,417902.83283195,0
+EMD.US,D,20150928,000000,7.2223,7.22906,7.07419,7.09996,331234.05875332,0
+EMD.US,D,20150929,000000,7.09996,7.13836,7.02069,7.03119,382896.31632027,0
+EMD.US,D,20150930,000000,7.05695,7.10566,7.03718,7.07924,481115.44761237,0
+EMD.US,D,20151001,000000,7.07924,7.11045,7.01582,7.10566,321564.46389177,0
+EMD.US,D,20151002,000000,7.06818,7.1496,7.03718,7.12543,327018.88819274,0
+EMD.US,D,20151005,000000,7.16084,7.19888,7.1436,7.17002,373711.32197392,0
+EMD.US,D,20151006,000000,7.17414,7.23533,7.17414,7.23533,271696.50911345,0
+EMD.US,D,20151007,000000,7.27467,7.37707,7.2653,7.31384,287886.86288981,0
+EMD.US,D,20151008,000000,7.28367,7.40724,7.28367,7.40724,340002.7663135,0
+EMD.US,D,20151009,000000,7.3825,7.43712,7.3825,7.40255,188346.28790209,0
+EMD.US,D,20151012,000000,7.40255,7.442,7.39694,7.42017,212516.5391489,0
+EMD.US,D,20151013,000000,7.37707,7.42017,7.36011,7.36011,234068.45325085,0
+EMD.US,D,20151014,000000,7.3825,7.43058,7.35542,7.36011,133594.96890128,0
+EMD.US,D,20151015,000000,7.37071,7.40724,7.35542,7.37071,218258.09459214,0
+EMD.US,D,20151016,000000,7.56286,7.57793,7.48743,7.56286,1331024.6961117,0
+EMD.US,D,20151019,000000,7.63254,7.66365,7.60108,7.62608,751083.83286216,0
+EMD.US,D,20151020,000000,7.64284,7.66365,7.63254,7.65241,341854.70881099,0
+EMD.US,D,20151021,000000,7.70365,7.70365,7.67245,7.6882,465468.40146208,0
+EMD.US,D,20151022,000000,7.70834,7.70834,7.67245,7.68248,293439.48817624,0
+EMD.US,D,20151023,000000,7.70365,7.71331,7.69297,7.69297,242448.62647724,0
+EMD.US,D,20151026,000000,7.72464,7.73477,7.6987,7.70834,146059.0222403,0
+EMD.US,D,20151027,000000,7.72962,7.74535,7.70834,7.74133,241883.97081088,0
+EMD.US,D,20151028,000000,7.76473,7.81562,7.73477,7.78123,250659.08278315,0
+EMD.US,D,20151029,000000,7.76473,7.81158,7.76473,7.81158,180244.70660181,0
+EMD.US,D,20151030,000000,7.86564,7.87501,7.81562,7.87501,535699.18449667,0
+EMD.US,D,20151102,000000,7.91323,7.93955,7.88157,7.90386,349008.43712119,0
+EMD.US,D,20151103,000000,7.92045,7.92702,7.89291,7.89807,341635.89139774,0
+EMD.US,D,20151104,000000,7.94537,7.95127,7.89291,7.90883,230020.86480677,0
+EMD.US,D,20151105,000000,7.93955,7.93955,7.87501,7.88747,224514.13780701,0
+EMD.US,D,20151106,000000,7.89291,7.89291,7.78366,7.81158,227504.9982554,0
+EMD.US,D,20151109,000000,7.78825,7.79539,7.6987,7.70834,313453.27597336,0
+EMD.US,D,20151110,000000,7.71958,7.75836,7.69297,7.70834,194444.3556186,0
+EMD.US,D,20151111,000000,7.72962,7.75172,7.68248,7.68248,212936.02814113,0
+EMD.US,D,20151112,000000,7.70834,7.70834,7.65578,7.65578,171096.00392399,0
+EMD.US,D,20151113,000000,7.67845,7.67845,7.62927,7.62927,211449.13713304,0
+EMD.US,D,20151116,000000,7.66226,7.66226,7.62927,7.65578,140091.17756971,0
+EMD.US,D,20151117,000000,7.67845,7.67845,7.62927,7.64455,379171.08328496,0
+EMD.US,D,20151118,000000,7.68099,7.70207,7.58918,7.58918,281639.35889107,0
+EMD.US,D,20151119,000000,7.58918,7.61494,7.54487,7.54487,341715.94654893,0
+EMD.US,D,20151120,000000,7.59396,7.62608,7.5356,7.54487,365821.08627277,0
+EMD.US,D,20151123,000000,7.56688,7.60417,7.54917,7.56688,262547.80643564,0
+EMD.US,D,20151124,000000,7.57719,7.59939,7.54101,7.5564,381243.97799973,0
+EMD.US,D,20151125,000000,7.57146,7.61494,7.54101,7.61494,349870.89794998,0
+EMD.US,D,20151127,000000,7.61494,7.61494,7.54487,7.54917,183750.05482185,0
+EMD.US,D,20151130,000000,7.57719,7.62047,7.51263,7.51263,668778.59822432,0
+EMD.US,D,20151201,000000,7.54487,7.60417,7.51263,7.59396,340731.80189032,0
+EMD.US,D,20151202,000000,7.58345,7.58345,7.50317,7.51263,178968.09379086,0
+EMD.US,D,20151203,000000,7.52453,7.5564,7.49698,7.50317,137579.58062642,0
+EMD.US,D,20151204,000000,7.47947,7.49698,7.44378,7.45923,245858.97591788,0
+EMD.US,D,20151207,000000,7.40949,7.44378,7.35214,7.35214,291098.67555548,0
+EMD.US,D,20151208,000000,7.33668,7.44378,7.33668,7.42877,269149.68790365,0
+EMD.US,D,20151209,000000,7.45371,7.50317,7.42877,7.44378,304445.47036161,0
+EMD.US,D,20151210,000000,7.41548,7.45371,7.38325,7.39936,223977.23459305,0
+EMD.US,D,20151211,000000,7.33668,7.37848,7.27009,7.27009,381764.87018347,0
+EMD.US,D,20151214,000000,7.22176,7.27009,7.14136,7.21565,519102.1505523,0
+EMD.US,D,20151215,000000,7.19233,7.28367,7.18483,7.2653,355994.5833149,0
+EMD.US,D,20151216,000000,7.27673,7.36545,7.26202,7.33379,280725.6627655,0
+EMD.US,D,20151217,000000,7.36545,7.39694,7.34447,7.35927,254610.60504581,0
+EMD.US,D,20151218,000000,7.41493,7.52922,7.36545,7.52388,590713.08439339,0
+EMD.US,D,20151221,000000,7.52922,7.58345,7.49614,7.50242,268781.43420819,0
+EMD.US,D,20151222,000000,7.4906,7.54101,7.42083,7.48499,387955.80187537,0
+EMD.US,D,20151223,000000,7.54487,7.61035,7.47881,7.51188,306851.39450535,0
+EMD.US,D,20151224,000000,7.53473,7.5621,7.50242,7.54487,182666.64177575,0
+EMD.US,D,20151228,000000,7.54487,7.54487,7.45792,7.4906,332611.00735375,0
+EMD.US,D,20151229,000000,7.52388,7.52388,7.43797,7.4476,444093.67609476,0
+EMD.US,D,20151230,000000,7.46711,7.4732,7.40405,7.43112,581571.85352971,0
+EMD.US,D,20151231,000000,7.42083,7.4906,7.39936,7.4629,587831.09895061,0
+EMD.US,D,20160104,000000,7.43112,7.51658,7.35478,7.51188,460091.89750827,0
+EMD.US,D,20160105,000000,7.52922,7.61035,7.51188,7.54487,413483.78848635,0
+EMD.US,D,20160106,000000,7.50721,7.54831,7.48499,7.52388,448055.87237759,0
+EMD.US,D,20160107,000000,7.4629,7.46541,7.4109,7.43112,360563.06394271,0
+EMD.US,D,20160108,000000,7.47881,7.47881,7.40321,7.40321,323732.35738595,0
+EMD.US,D,20160111,000000,7.4476,7.4476,7.34157,7.36995,415344.27019996,0
+EMD.US,D,20160112,000000,7.39694,7.40321,7.28151,7.33379,334145.93145254,0
+EMD.US,D,20160113,000000,7.32237,7.33595,7.14885,7.18127,407160.49894448,0
+EMD.US,D,20160114,000000,7.14295,7.21875,7.08898,7.2074,364736.60582466,0
+EMD.US,D,20160115,000000,7.12468,7.14295,6.95623,7.0459,436052.9367094,0
+EMD.US,D,20160119,000000,7.04082,7.06528,6.93075,6.95212,593665.51836922,0
+EMD.US,D,20160120,000000,6.94967,6.94967,6.71593,6.80737,721379.10216319,0
+EMD.US,D,20160121,000000,6.80737,6.99287,6.80737,6.92738,452766.3174735,0
+EMD.US,D,20160122,000000,6.97149,7.08684,6.96673,7.05845,343145.19784813,0
+EMD.US,D,20160125,000000,7.05272,7.0978,7.0445,7.0445,290681.32136729,0
+EMD.US,D,20160126,000000,7.08684,7.21096,7.08064,7.21096,402634.7143973,0
+EMD.US,D,20160127,000000,7.22989,7.22989,7.12149,7.12468,160278.95189541,0
+EMD.US,D,20160128,000000,7.16544,7.39852,7.15185,7.22989,207089.86730034,0
+EMD.US,D,20160129,000000,7.27673,7.35478,7.24039,7.24235,267338.30668275,0
+EMD.US,D,20160201,000000,7.22989,7.28151,7.21096,7.25219,161574.77794264,0
+EMD.US,D,20160202,000000,7.22989,7.26202,7.18857,7.18857,248657.70400343,0
+EMD.US,D,20160203,000000,7.25219,7.28367,7.20666,7.28151,263169.03440886,0
+EMD.US,D,20160204,000000,7.30157,7.36011,7.26073,7.36011,78067.648634949,0
+EMD.US,D,20160205,000000,7.31065,7.33454,7.24235,7.32919,176322.00419358,0
+EMD.US,D,20160208,000000,7.25716,7.28151,7.1422,7.21799,345538.31316767,0
+EMD.US,D,20160209,000000,7.1807,7.21799,7.12468,7.1481,355715.99138876,0
+EMD.US,D,20160210,000000,7.15878,7.21714,7.12468,7.1481,181734.79981593,0
+EMD.US,D,20160211,000000,7.03802,7.13067,7.03802,7.13067,390624.30691499,0
+EMD.US,D,20160212,000000,7.1807,7.1807,7.07924,7.12468,238958.22188544,0
+EMD.US,D,20160216,000000,7.17359,7.17359,7.10763,7.15185,240654.32368862,0
+EMD.US,D,20160217,000000,7.19159,7.22098,7.15495,7.21499,164393.7866665,0
+EMD.US,D,20160218,000000,7.20947,7.28518,7.20367,7.23916,214365.27944035,0
+EMD.US,D,20160219,000000,7.26014,7.27523,7.23916,7.26615,141499.08082861,0
+EMD.US,D,20160222,000000,7.30373,7.36685,7.29229,7.35927,140408.19596841,0
+EMD.US,D,20160223,000000,7.35927,7.40405,7.35383,7.38082,205903.98366072,0
+EMD.US,D,20160224,000000,7.30006,7.38082,7.25556,7.34915,229334.52531058,0
+EMD.US,D,20160225,000000,7.36995,7.44378,7.34915,7.44378,289426.05659665,0
+EMD.US,D,20160226,000000,7.45923,7.53154,7.45371,7.53154,237976.21203086,0
+EMD.US,D,20160229,000000,7.54262,7.5518,7.50879,7.5518,216353.84939585,0
+EMD.US,D,20160301,000000,7.56764,7.6406,7.56453,7.62431,261868.93875355,0
+EMD.US,D,20160302,000000,7.64539,7.64539,7.58036,7.59704,140187.24375114,0
+EMD.US,D,20160303,000000,7.57419,7.67526,7.57419,7.67526,227620.27767312,0
+EMD.US,D,20160304,000000,7.69148,7.76896,7.67526,7.76896,303120.82445996,0
+EMD.US,D,20160307,000000,7.73392,7.79014,7.66854,7.79014,337487.96716415,0
+EMD.US,D,20160308,000000,7.79688,7.80007,7.71245,7.71865,140239.54644991,0
+EMD.US,D,20160309,000000,7.7744,7.79014,7.73392,7.76896,124423.85078111,0
+EMD.US,D,20160310,000000,7.76896,7.82151,7.75003,7.80071,98262.894774755,0
+EMD.US,D,20160311,000000,7.83931,7.86339,7.79014,7.86339,119639.75494611,0
+EMD.US,D,20160314,000000,7.86339,7.86339,7.80071,7.80071,68958.439831718,0
+EMD.US,D,20160315,000000,7.7744,7.80071,7.73392,7.7445,141677.33696527,0
+EMD.US,D,20160316,000000,7.77224,7.87726,7.77224,7.87726,101347.68660055,0
+EMD.US,D,20160317,000000,7.90621,7.94472,7.88401,7.9388,124406.77234887,0
+EMD.US,D,20160318,000000,7.99192,8.07848,7.96269,8.01946,307385.09551326,0
+EMD.US,D,20160321,000000,8.06078,8.10492,8.05161,8.10492,162371.05984648,0
+EMD.US,D,20160322,000000,8.04973,8.1006,8.03202,8.07192,136340.32688602,0
+EMD.US,D,20160323,000000,8.09556,8.09556,8.00898,8.01946,157471.68459374,0
+EMD.US,D,20160324,000000,8.00898,8.01601,7.95221,7.97113,205819.65890149,0
+EMD.US,D,20160328,000000,7.97788,8.00533,7.94472,7.98462,318870.34120378,0
+EMD.US,D,20160329,000000,7.99192,8.03202,7.98462,8.03202,257568.37603171,0
+EMD.US,D,20160330,000000,8.09556,8.10492,8.01328,8.01946,187567.08443051,0
+EMD.US,D,20160331,000000,8.05554,8.11596,8.05067,8.08552,361366.81766065,0
+EMD.US,D,20160401,000000,8.07192,8.1006,8.04298,8.04373,200978.99075964,0
+EMD.US,D,20160404,000000,8.01946,8.03887,7.97113,7.97788,226485.62933028,0
+EMD.US,D,20160405,000000,7.97788,7.99192,7.93123,7.93123,191193.04907835,0
+EMD.US,D,20160406,000000,7.94472,8.01946,7.94472,8.01328,103423.78352137,0
+EMD.US,D,20160407,000000,8.00533,8.01328,7.94472,7.97788,117769.66661435,0
+EMD.US,D,20160408,000000,8.05554,8.07192,7.99717,8.01328,163894.24252308,0
+EMD.US,D,20160411,000000,8.03202,8.09134,8.02604,8.0665,110637.28634446,0
+EMD.US,D,20160412,000000,8.09556,8.10997,8.0665,8.07848,159792.21657619,0
+EMD.US,D,20160413,000000,8.09556,8.1006,8.07192,8.07848,157648.87332837,0
+EMD.US,D,20160414,000000,8.07192,8.10997,8.04373,8.07192,195089.06643618,0
+EMD.US,D,20160415,000000,8.03202,8.09556,8.02604,8.09556,262414.38118365,0
+EMD.US,D,20160418,000000,8.09556,8.18528,8.07848,8.16675,209797.86621454,0
+EMD.US,D,20160419,000000,8.16675,8.22624,8.16075,8.22624,159342.84032751,0
+EMD.US,D,20160420,000000,8.2592,8.27495,8.20947,8.22389,220031.04934046,0
+EMD.US,D,20160421,000000,8.24534,8.26952,8.20347,8.21535,195681.47455498,0
+EMD.US,D,20160422,000000,8.24114,8.26952,8.22061,8.24114,144631.90574512,0
+EMD.US,D,20160425,000000,8.22061,8.23589,8.19054,8.20347,88880.431055469,0
+EMD.US,D,20160426,000000,8.23589,8.26952,8.21535,8.26952,137736.48872276,0
+EMD.US,D,20160427,000000,8.28742,8.29257,8.13864,8.26465,170769.37890716,0
+EMD.US,D,20160428,000000,8.25238,8.29257,8.24114,8.28742,172503.90718289,0
+EMD.US,D,20160429,000000,8.30315,8.32582,8.28742,8.31627,265360.41074739,0
+EMD.US,D,20160502,000000,8.34269,8.36723,8.29257,8.33012,249713.3645971,0
+EMD.US,D,20160503,000000,8.2592,8.29257,8.22389,8.26952,296103.72360779,0
+EMD.US,D,20160504,000000,8.2592,8.26952,8.19054,8.20347,214729.26352776,0
+EMD.US,D,20160505,000000,8.2592,8.27495,8.15832,8.1956,206185.77779291,0
+EMD.US,D,20160506,000000,8.1956,8.24534,8.16243,8.24534,104901.06791129,0
+EMD.US,D,20160509,000000,8.24114,8.24534,8.16938,8.18277,145138.92170265,0
+EMD.US,D,20160510,000000,8.21535,8.26952,8.21535,8.26465,81347.775029643,0
+EMD.US,D,20160511,000000,8.25238,8.28742,8.23589,8.25238,149507.7981535,0
+EMD.US,D,20160512,000000,8.29875,8.32039,8.20947,8.26465,247514.51644446,0
+EMD.US,D,20160513,000000,8.27495,8.30315,8.25238,8.30315,155185.30947579,0
+EMD.US,D,20160516,000000,8.32582,8.34269,8.2592,8.31627,216707.15946312,0
+EMD.US,D,20160517,000000,8.27495,8.33651,8.25744,8.33651,157054.33040553,0
+EMD.US,D,20160518,000000,8.32216,8.3513,8.2549,8.33369,250076.28128249,0
+EMD.US,D,20160519,000000,8.3275,8.33369,8.218,8.26192,214099.49633841,0
+EMD.US,D,20160520,000000,8.28385,8.28385,8.23148,8.26624,138693.94833096,0
+EMD.US,D,20160523,000000,8.28385,8.29529,8.2549,8.29529,183531.23740859,0
+EMD.US,D,20160524,000000,8.34597,8.40817,8.3275,8.40817,455938.63626461,0
+EMD.US,D,20160525,000000,8.41436,8.43458,8.36789,8.37763,236119.9999253,0
+EMD.US,D,20160526,000000,8.38288,8.43027,8.35928,8.37763,208117.77544159,0
+EMD.US,D,20160527,000000,8.40292,8.45145,8.38037,8.40292,205885.83782646,0
+EMD.US,D,20160531,000000,8.43458,8.43458,8.3275,8.3275,208681.36370597,0
+EMD.US,D,20160601,000000,8.3513,8.40292,8.34269,8.37763,160085.75213054,0
+EMD.US,D,20160602,000000,8.36452,8.45145,8.36452,8.45145,131968.24822912,0
+EMD.US,D,20160603,000000,8.43027,8.52837,8.42054,8.52837,224671.04590334,0
+EMD.US,D,20160606,000000,8.53999,8.53999,8.47554,8.47554,130549.67095006,0
+EMD.US,D,20160607,000000,8.52837,8.57615,8.52837,8.57062,128491.71986353,0
+EMD.US,D,20160608,000000,8.61307,8.67416,8.60219,8.65241,164246.48518831,0
+EMD.US,D,20160609,000000,8.66685,8.70124,8.61307,8.61307,322141.92838235,0
+EMD.US,D,20160610,000000,8.59959,8.63423,8.54889,8.6067,229531.99468351,0
+EMD.US,D,20160613,000000,8.6067,8.6067,8.52387,8.53277,225735.24571314,0
+EMD.US,D,20160614,000000,8.54795,8.55356,8.46935,8.46935,225361.6550076,0
+EMD.US,D,20160615,000000,8.52117,8.57973,8.42317,8.48349,239202.65694708,0
+EMD.US,D,20160616,000000,8.46129,8.50055,8.4329,8.4552,217350.80287867,0
+EMD.US,D,20160617,000000,8.48977,8.52117,8.48349,8.50055,163517.44961148,0
+EMD.US,D,20160620,000000,8.61128,8.61878,8.54534,8.58599,123243.30415161,0
+EMD.US,D,20160621,000000,8.61878,8.64595,8.54534,8.59677,138764.39686401,0
+EMD.US,D,20160622,000000,8.59677,8.63601,8.59321,8.63601,114572.79757689,0
+EMD.US,D,20160623,000000,8.67236,8.69401,8.63329,8.64062,181745.4738361,0
+EMD.US,D,20160624,000000,8.47197,8.59677,8.44528,8.53549,188168.03176543,0
+EMD.US,D,20160627,000000,8.52743,8.61878,8.47815,8.47815,261991.68998538,0
+EMD.US,D,20160628,000000,8.57973,8.65597,8.55076,8.57973,179055.62075616,0
+EMD.US,D,20160629,000000,8.69401,8.72222,8.66514,8.69936,178548.60479864,0
+EMD.US,D,20160630,000000,8.71406,8.746,8.68838,8.746,193134.65334517,0
+EMD.US,D,20160701,000000,8.75002,8.77213,8.72688,8.7684,168738.11287099,0
+EMD.US,D,20160705,000000,8.7564,8.77664,8.73691,8.7684,215808.40696576,0
+EMD.US,D,20160706,000000,8.76559,8.7832,8.74056,8.7832,150021.21852313,0
+EMD.US,D,20160707,000000,8.7832,8.82086,8.77664,8.82086,174277.92933324,0
+EMD.US,D,20160708,000000,8.84146,8.93758,8.81356,8.90197,245565.44036353,0
+EMD.US,D,20160711,000000,8.89347,8.95164,8.89347,8.94602,254470.77538172,0
+EMD.US,D,20160712,000000,8.95539,9.0069,8.94602,8.98163,185536.88579637,0
+EMD.US,D,20160713,000000,8.9863,9.01817,8.92633,8.9863,704972.06577761,0
+EMD.US,D,20160714,000000,9.01347,9.11746,8.99287,9.10716,1263940.6142196,0
+EMD.US,D,20160715,000000,9.09966,9.10716,9.05377,9.08093,187591.63467689,0
+EMD.US,D,20160718,000000,9.12683,9.12683,9.08561,9.12215,403724.53185547,0
+EMD.US,D,20160719,000000,9.14369,9.14369,9.08561,9.12215,157061.80221966,0
+EMD.US,D,20160720,000000,9.15307,9.18023,9.08937,9.17367,126987.75042319,0
+EMD.US,D,20160721,000000,9.16899,9.17367,9.11652,9.15307,380347.36030643,0
+EMD.US,D,20160722,000000,9.15963,9.2196,9.15307,9.2196,314955.11060963,0
+EMD.US,D,20160725,000000,9.19054,9.20646,9.15963,9.18023,144008.54296787,0
+EMD.US,D,20160726,000000,9.19054,9.19896,9.15963,9.1615,117739.7793579,0
+EMD.US,D,20160727,000000,9.19896,9.22239,9.18023,9.20646,112012.10014088,0
+EMD.US,D,20160728,000000,9.20646,9.24676,9.14649,9.24676,200929.89026689,0
+EMD.US,D,20160729,000000,9.24676,9.31794,9.21396,9.30766,244227.98563766,0
+EMD.US,D,20160801,000000,9.30203,9.30203,9.24207,9.26549,150756.65851205,0
+EMD.US,D,20160802,000000,9.25987,9.28235,9.24207,9.25049,105683.47358891,0
+EMD.US,D,20160803,000000,9.22614,9.27206,9.2196,9.2196,102897.55432756,0
+EMD.US,D,20160804,000000,9.25049,9.25425,9.18585,9.18585,194649.29680566,0
+EMD.US,D,20160805,000000,9.25049,9.25049,9.2196,9.2327,137688.45563206,0
+EMD.US,D,20160808,000000,9.25425,9.27673,9.2327,9.26549,145046.05772726,0
+EMD.US,D,20160809,000000,9.27206,9.30766,9.26549,9.27673,120636.70842891,0
+EMD.US,D,20160810,000000,9.27673,9.31794,9.27673,9.29453,164183.50846937,0
+EMD.US,D,20160811,000000,9.28235,9.34231,9.28235,9.30203,121640.06632381,0
+EMD.US,D,20160812,000000,9.31327,9.33011,9.30766,9.31327,117086.5293242,0
+EMD.US,D,20160815,000000,9.34886,9.38447,9.34886,9.38447,77656.698858846,0
+EMD.US,D,20160816,000000,9.40695,9.40695,9.34231,9.37509,229140.25814368,0
+EMD.US,D,20160817,000000,9.40601,9.42381,9.37322,9.39945,141878.00854424,0
+EMD.US,D,20160818,000000,9.43132,9.43788,9.37322,9.38166,119148.7500188,0
+EMD.US,D,20160819,000000,9.41163,9.46602,9.39945,9.46223,280765.15664008,0
+EMD.US,D,20160822,000000,9.46223,9.46223,9.39945,9.43788,352739.00716657,0
+EMD.US,D,20160823,000000,9.46602,9.46602,9.44347,9.44347,159244.63934206,0
+EMD.US,D,20160824,000000,9.45379,9.48843,9.45006,9.46602,126335.56779151,0
+EMD.US,D,20160825,000000,9.46602,9.50252,9.45006,9.46223,136919.92618064,0
+EMD.US,D,20160826,000000,9.48843,9.50809,9.46223,9.46223,189153.24382606,0
+EMD.US,D,20160829,000000,9.46223,9.51377,9.46223,9.49873,242065.42915357,0
+EMD.US,D,20160830,000000,9.52029,9.54279,9.50347,9.53532,136948.74603506,0
+EMD.US,D,20160831,000000,9.55124,9.55868,9.51377,9.53532,188203.25603196,0
+EMD.US,D,20160901,000000,9.56716,9.5709,9.53532,9.55124,189023.02078013,0
+EMD.US,D,20160902,000000,9.5896,9.59246,9.52124,9.54279,152520.00664222,0
+EMD.US,D,20160906,000000,9.55124,9.57471,9.49505,9.56716,218448.09215095,0
+EMD.US,D,20160907,000000,9.57471,9.62052,9.56716,9.60468,175472.35218897,0
+EMD.US,D,20160908,000000,9.60468,9.65052,9.60468,9.65052,177031.82653411,0
+EMD.US,D,20160909,000000,9.62052,9.6271,9.41819,9.47539,312010.14844793,0
+EMD.US,D,20160912,000000,9.46223,9.49505,9.41163,9.4819,153508.42090889,0
+EMD.US,D,20160913,000000,9.46223,9.46602,9.30203,9.32732,259349.86999616,0
+EMD.US,D,20160914,000000,9.35916,9.43788,9.31514,9.36292,157617.9186699,0
+EMD.US,D,20160915,000000,9.35169,9.35169,9.27486,9.27486,230741.36116746,0
+EMD.US,D,20160916,000000,9.27486,9.27954,9.24394,9.27486,127848.07644796,0
+EMD.US,D,20160919,000000,9.2833,9.31982,9.27954,9.3039,116640.35528159,0
+EMD.US,D,20160920,000000,9.31514,9.33294,9.28986,9.28986,114055.1075992,0
+EMD.US,D,20160921,000000,9.27673,9.35635,9.22053,9.34325,403899.58578606,0
+EMD.US,D,20160922,000000,9.4285,9.46876,9.41445,9.46033,184038.25336612,0
+EMD.US,D,20160923,000000,9.46033,9.46033,9.4285,9.46033,95022.262254646,0
+EMD.US,D,20160926,000000,9.43693,9.44254,9.40789,9.44254,83512.466317779,0
+EMD.US,D,20160927,000000,9.44254,9.46033,9.42101,9.42101,88442.796228972,0
+EMD.US,D,20160928,000000,9.40789,9.45379,9.39196,9.41445,109814.31939023,0
+EMD.US,D,20160929,000000,9.43693,9.45379,9.36105,9.40414,152048.21495121,0
+EMD.US,D,20160930,000000,9.44818,9.49779,9.40789,9.4285,223043.25782918,0
+EMD.US,D,20161003,000000,9.40789,9.46876,9.39196,9.46876,134210.85986442,0
+EMD.US,D,20161004,000000,9.44254,9.45379,9.40414,9.43693,72383.732900569,0
+EMD.US,D,20161005,000000,9.44818,9.45379,9.3854,9.43693,171052.24044134,0
+EMD.US,D,20161006,000000,9.40789,9.40789,9.36198,9.40414,97115.437607721,0
+EMD.US,D,20161007,000000,9.37135,9.38822,9.33011,9.33011,110118.52896475,0
+EMD.US,D,20161010,000000,9.38072,9.38072,9.31514,9.33668,113444.55364614,0
+EMD.US,D,20161011,000000,9.33011,9.36011,9.24676,9.2533,173564.90478664,0
+EMD.US,D,20161012,000000,9.23926,9.26456,9.22332,9.22332,131634.15139816,0
+EMD.US,D,20161013,000000,9.21677,9.22332,9.13057,9.14369,257154.22404956,0
+EMD.US,D,20161014,000000,9.14369,9.15586,9.06781,9.08093,165561.52447183,0
+EMD.US,D,20161017,000000,9.06781,9.10716,8.94883,8.95821,267421.56403999,0
+EMD.US,D,20161018,000000,8.97694,9.03314,8.96477,9.03314,158041.6772702,0
+EMD.US,D,20161019,000000,9.03034,9.08937,9.02097,9.08375,179760.10608662,0
+EMD.US,D,20161020,000000,9.05471,9.08937,9.04721,9.07812,109121.57548195,0
+EMD.US,D,20161021,000000,9.04721,9.08375,9.03034,9.08375,204952.92846461,0
+EMD.US,D,20161024,000000,9.09686,9.1081,9.06594,9.08375,149318.86799669,0
+EMD.US,D,20161025,000000,9.08375,9.15307,9.08375,9.14744,124760.08241611,0
+EMD.US,D,20161026,000000,9.1643,9.17555,9.13433,9.13995,125799.73197955,0
+EMD.US,D,20161027,000000,9.13995,9.14462,9.0247,9.05845,159622.49965566,0
+EMD.US,D,20161028,000000,9.07064,9.07812,8.99287,9.03034,165432.36882791,0
+EMD.US,D,20161031,000000,9.0191,9.03597,8.93664,8.93664,375880.2828701,0
+EMD.US,D,20161101,000000,8.96101,8.97413,8.90667,8.95444,156163.04972231,0
+EMD.US,D,20161102,000000,8.93009,8.93009,8.82844,8.8693,307002.96559159,0
+EMD.US,D,20161103,000000,8.83313,8.86282,8.76559,8.80886,206278.6417683,0
+EMD.US,D,20161104,000000,8.74056,8.7564,8.70403,8.72408,642901.57115416,0
+EMD.US,D,20161107,000000,8.75002,8.85166,8.75002,8.77213,438316.89638501,0
+EMD.US,D,20161108,000000,8.7684,8.86282,8.7684,8.83313,196707.2478922,0
+EMD.US,D,20161109,000000,8.75002,8.77664,8.6614,8.67509,298869.36223084,0
+EMD.US,D,20161110,000000,8.6614,8.66862,8.48349,8.56349,522585.08333001,0
+EMD.US,D,20161111,000000,8.46308,8.53455,8.36095,8.40115,491150.09396334,0
+EMD.US,D,20161114,000000,8.40115,8.40115,8.21535,8.33464,573482.01365158,0
+EMD.US,D,20161115,000000,8.32844,8.531,8.32844,8.531,472183.42754377,0
+EMD.US,D,20161116,000000,8.55453,8.56622,8.45858,8.56079,650205.80314859,0
+EMD.US,D,20161117,000000,8.57887,8.58505,8.51581,8.52294,599922.62898611,0
+EMD.US,D,20161118,000000,8.53726,8.54795,8.46045,8.46663,214711.11769349,0
+EMD.US,D,20161121,000000,8.51581,8.57887,8.49878,8.57241,224394.58878123,0
+EMD.US,D,20161122,000000,8.61699,8.61699,8.56079,8.59488,244338.99544732,0
+EMD.US,D,20161123,000000,8.58505,8.58505,8.47908,8.58505,320281.44666871,0
+EMD.US,D,20161125,000000,8.60313,8.62973,8.57887,8.58505,254849.70309736,0
+EMD.US,D,20161128,000000,8.6094,8.62599,8.58505,8.60313,176172.56791137,0
+EMD.US,D,20161129,000000,8.57887,8.65241,8.57241,8.60313,191212.26231464,0
+EMD.US,D,20161130,000000,8.63329,8.63601,8.56079,8.56079,490454.147849,0
+EMD.US,D,20161201,000000,8.61699,8.61699,8.44452,8.46663,234605.35646481,0
+EMD.US,D,20161202,000000,8.43731,8.51581,8.43731,8.50242,159443.176117,0
+EMD.US,D,20161205,000000,8.50242,8.52294,8.4329,8.52294,306281.40182889,0
+EMD.US,D,20161206,000000,8.52837,8.63601,8.51581,8.63601,267702.29077016,0
+EMD.US,D,20161207,000000,8.65241,8.85073,8.64062,8.83679,839010.00651547,0
+EMD.US,D,20161208,000000,8.82749,8.91323,8.74815,8.91323,640171.15679761,0
+EMD.US,D,20161209,000000,8.93009,8.93009,8.80342,8.82179,155627.21391036,0
+EMD.US,D,20161212,000000,8.81449,8.9507,8.80886,8.86835,539170.37585223,0
+EMD.US,D,20161213,000000,8.90197,8.95539,8.83499,8.94041,1111605.2681265,0
+EMD.US,D,20161214,000000,8.89907,8.93478,8.82937,8.88972,265293.16442038,0
+EMD.US,D,20161215,000000,8.8823,8.8823,8.82086,8.8545,322525.12570603,0
+EMD.US,D,20161216,000000,8.84052,8.8823,8.80512,8.86469,382229.19006036,0
+EMD.US,D,20161219,000000,8.6614,8.79145,8.59141,8.70403,411730.04697432,0
+EMD.US,D,20161220,000000,8.67509,8.77757,8.67236,8.71124,476178.71328908,0
+EMD.US,D,20161221,000000,8.69213,8.75172,8.69213,8.75172,352366.48386304,0
+EMD.US,D,20161222,000000,8.71124,8.74815,8.70403,8.71124,502902.19015781,0
+EMD.US,D,20161223,000000,8.70403,8.74141,8.68481,8.71124,334966.76360273,0
+EMD.US,D,20161227,000000,8.71124,8.7729,8.71124,8.74815,395156.49587427,0
+EMD.US,D,20161228,000000,8.72408,8.76933,8.72408,8.76653,547840.88242694,0
+EMD.US,D,20161229,000000,8.74815,8.77757,8.74141,8.76933,488225.41243991,0
+EMD.US,D,20161230,000000,8.77757,8.80512,8.69756,8.71124,1091101.5428039,0
+EMD.US,D,20170103,000000,8.76933,8.79145,8.7003,8.71124,1219316.8055453,0
+EMD.US,D,20170104,000000,8.73139,8.77757,8.71958,8.74815,1425741.6813898,0
+EMD.US,D,20170105,000000,8.75172,8.80512,8.75172,8.78488,1565108.0929908,0
+EMD.US,D,20170106,000000,8.83499,8.90947,8.80512,8.89907,515051.35990217,0
+EMD.US,D,20170109,000000,8.90947,8.9863,8.86469,8.91604,551135.95244985,0
+EMD.US,D,20170110,000000,8.95164,8.991,8.92821,8.97131,435221.43053905,0
+EMD.US,D,20170111,000000,8.97131,8.98912,8.90293,8.95821,358924.60184839,0
+EMD.US,D,20170112,000000,8.95821,8.97694,8.8545,8.90197,977893.95240527,0
+EMD.US,D,20170113,000000,8.89347,8.95164,8.86469,8.95164,525069.99522289,0
+EMD.US,D,20170117,000000,8.95164,8.97131,8.93478,8.94883,664360.62128073,0
+EMD.US,D,20170118,000000,8.96849,8.9938,8.95164,8.96194,293724.48451447,0
+EMD.US,D,20170119,000000,8.96194,8.98818,8.90667,8.93664,568074.55503932,0
+EMD.US,D,20170120,000000,8.91977,8.96194,8.8795,8.95539,283979.10410979,0
+EMD.US,D,20170123,000000,8.98256,8.99944,8.95539,8.98256,204631.64045785,0
+EMD.US,D,20170124,000000,9.01627,9.03314,8.9863,9.0219,302984.19700192,0
+EMD.US,D,20170125,000000,9.03314,9.06126,8.99944,9.06126,511445.67589263,0
+EMD.US,D,20170126,000000,9.07437,9.07437,8.95539,8.97413,695419.8851378,0
+EMD.US,D,20170127,000000,9.01067,9.05657,8.99287,9.05,406928.87270704,0
+EMD.US,D,20170130,000000,9.00504,9.05657,8.98256,9.00504,644438.63005698,0
+EMD.US,D,20170131,000000,8.9938,9.08749,8.9938,9.06126,202123.24572061,0
+EMD.US,D,20170201,000000,9.06781,9.10903,9.04346,9.07437,622936.88384977,0
+EMD.US,D,20170202,000000,9.10903,9.11932,9.08281,9.10153,360823.51003459,0
+EMD.US,D,20170203,000000,9.12869,9.24488,9.11559,9.2196,355736.27202706,0
+EMD.US,D,20170206,000000,9.22989,9.24488,9.16993,9.16993,329651.10156382,0
+EMD.US,D,20170207,000000,9.1643,9.25987,9.1643,9.2196,311937.56511085,0
+EMD.US,D,20170208,000000,9.25049,9.31794,9.19428,9.22989,310116.57727181,0
+EMD.US,D,20170209,000000,9.2196,9.23739,9.14556,9.1643,451263.41543521,0
+EMD.US,D,20170210,000000,9.1821,9.22332,9.1643,9.2149,282476.20207148,0
+EMD.US,D,20170213,000000,9.23739,9.25425,9.18771,9.25049,511558.82050632,0
+EMD.US,D,20170214,000000,9.24488,9.25425,9.18868,9.22989,506174.84473838,0
+EMD.US,D,20170215,000000,9.25613,9.25613,9.19054,9.22239,568249.60896991,0
+EMD.US,D,20170216,000000,9.21208,9.22239,9.19335,9.20646,309207.1507543,0
+EMD.US,D,20170217,000000,9.20646,9.23926,9.154,9.20646,246541.04580602,0
+EMD.US,D,20170221,000000,9.21865,9.22614,9.19054,9.21865,250572.62321985,0
+EMD.US,D,20170222,000000,9.21865,9.23739,9.21208,9.22614,366768.93926285,0
+EMD.US,D,20170223,000000,9.24769,9.30577,9.24769,9.28517,345731.51293254,0
+EMD.US,D,20170224,000000,9.26829,9.31139,9.258,9.30577,384608.42915366,0
+EMD.US,D,20170227,000000,9.29922,9.33668,9.29547,9.31701,224784.19051702,0
+EMD.US,D,20170228,000000,9.34419,9.34419,9.31421,9.33668,192877.40945935,0
+EMD.US,D,20170301,000000,9.36105,9.36105,9.29922,9.31701,270793.48700804,0
+EMD.US,D,20170302,000000,9.30577,9.32918,9.25143,9.25613,117563.65802528,0
+EMD.US,D,20170303,000000,9.24207,9.28048,9.24207,9.26267,164411.93250077,0
+EMD.US,D,20170306,000000,9.24769,9.25613,9.2327,9.24769,318591.74927764,0
+EMD.US,D,20170307,000000,9.24769,9.2758,9.24769,9.2758,206107.85744577,0
+EMD.US,D,20170308,000000,9.28517,9.28517,9.24112,9.24769,242346.15588373,0
+EMD.US,D,20170309,000000,9.24769,9.24769,9.07718,9.12496,486159.98953926,0
+EMD.US,D,20170310,000000,9.15963,9.1718,9.12309,9.15963,507828.25046093,0
+EMD.US,D,20170313,000000,9.16712,9.17555,9.11089,9.11746,345052.64525045,0
+EMD.US,D,20170314,000000,9.10434,9.11089,9.06969,9.09686,210189.60275435,0
+EMD.US,D,20170315,000000,9.10434,9.22239,9.08375,9.20646,287590.1251294,0
+EMD.US,D,20170316,000000,9.22614,9.2327,9.14183,9.16712,341496.06173366,0
+EMD.US,D,20170317,000000,9.16712,9.24207,9.15963,9.22614,335490.8579925,0
+EMD.US,D,20170320,000000,9.28141,9.30577,9.2327,9.30577,302683.18963346,0
+EMD.US,D,20170321,000000,9.34419,9.34419,9.2327,9.25613,391746.14643364,0
+EMD.US,D,20170322,000000,9.25613,9.32918,9.22239,9.30671,301586.9677632,0
+EMD.US,D,20170323,000000,9.31701,9.32169,9.26829,9.31232,293243.08620531,0
+EMD.US,D,20170324,000000,9.31232,9.3573,9.28141,9.32169,165591.41172828,0
+EMD.US,D,20170327,000000,9.30671,9.33762,9.28141,9.33762,192352.24766755,0
+EMD.US,D,20170328,000000,9.31701,9.36105,9.31232,9.32918,246527.16957981,0
+EMD.US,D,20170329,000000,9.3573,9.39384,9.34512,9.36105,341082.97715352,0
+EMD.US,D,20170330,000000,9.38915,9.38915,9.29922,9.31232,187320.51456485,0
+EMD.US,D,20170331,000000,9.30671,9.36854,9.28517,9.36854,318741.18555985,0
+EMD.US,D,20170403,000000,9.38166,9.39384,9.3573,9.39384,202898.17958411,0
+EMD.US,D,20170404,000000,9.39384,9.39384,9.29922,9.32918,312466.99651071,0
+EMD.US,D,20170405,000000,9.33762,9.3573,9.32169,9.33762,228589.47870351,0
+EMD.US,D,20170406,000000,9.34512,9.36105,9.31514,9.31701,329040.54761076,0
+EMD.US,D,20170407,000000,9.31232,9.36854,9.31232,9.36854,299364.63676619,0
+EMD.US,D,20170410,000000,9.37228,9.42663,9.36854,9.42663,540594.29014136,0
+EMD.US,D,20170411,000000,9.41258,9.42663,9.36854,9.39384,408566.26739935,0
+EMD.US,D,20170412,000000,9.40039,9.40601,9.37228,9.40039,480136.63996384,0
+EMD.US,D,20170413,000000,9.40601,9.45939,9.39384,9.40601,389695.66716122,0
+EMD.US,D,20170417,000000,9.40601,9.44724,9.40601,9.44724,248217.93437291,0
+EMD.US,D,20170418,000000,9.44724,9.51567,9.436,9.51567,371094.05223105,0
+EMD.US,D,20170419,000000,9.554,9.554,9.46412,9.49316,383909.2808333,0
+EMD.US,D,20170420,000000,9.52219,9.57185,9.50347,9.5625,206780.32071575,0
+EMD.US,D,20170421,000000,9.53721,9.5625,9.53059,9.5625,153894.82043863,0
+EMD.US,D,20170424,000000,9.5896,9.5896,9.54751,9.58406,260432.21564023,0
+EMD.US,D,20170425,000000,9.58406,9.58406,9.53721,9.54751,274864.55829649,0
+EMD.US,D,20170426,000000,9.54751,9.57185,9.53059,9.5625,250386.89526911,0
+EMD.US,D,20170427,000000,9.5625,9.57185,9.45845,9.48569,315181.39983701,0
+EMD.US,D,20170428,000000,9.48569,9.5625,9.47253,9.54751,374050.75581495,0
+EMD.US,D,20170501,000000,9.554,9.68241,9.554,9.61308,534279.53981561,0
+EMD.US,D,20170502,000000,9.61308,9.65235,9.60086,9.61308,236416.73768571,0
+EMD.US,D,20170503,000000,9.61308,9.65235,9.59533,9.59533,234439.90915237,0
+EMD.US,D,20170504,000000,9.59533,9.60086,9.53721,9.57833,221098.45135629,0
+EMD.US,D,20170505,000000,9.58406,9.60468,9.54751,9.59533,146093.17910481,0
+EMD.US,D,20170508,000000,9.58406,9.5896,9.53059,9.54751,142867.49021292,0
+EMD.US,D,20170509,000000,9.57833,9.5896,9.54369,9.56899,150377.73079642,0
+EMD.US,D,20170510,000000,9.57185,9.5896,9.53059,9.5896,191551.69615567,0
+EMD.US,D,20170511,000000,9.5896,9.61308,9.554,9.554,368588.85969986,0
+EMD.US,D,20170512,000000,9.554,9.59533,9.554,9.59533,289161.34089673,0
+EMD.US,D,20170515,000000,9.59533,9.62052,9.56899,9.60468,174686.74430531,0
+EMD.US,D,20170516,000000,9.60468,9.62052,9.58406,9.59533,215298.1888022,0
+EMD.US,D,20170517,000000,9.57185,9.62806,9.53627,9.57185,302454.76560206,0
+EMD.US,D,20170518,000000,9.51471,9.53627,9.48474,9.49779,256994.11374718,0
+EMD.US,D,20170519,000000,9.49779,9.59533,9.49779,9.58406,157960.55471699,0
+EMD.US,D,20170522,000000,9.60468,9.62243,9.5625,9.5625,185277.50710654,0
+EMD.US,D,20170523,000000,9.59533,9.60086,9.5625,9.57833,112212.77171984,0
+EMD.US,D,20170524,000000,9.60468,9.64687,9.54751,9.62806,299378.5129924,0
+EMD.US,D,20170525,000000,9.66921,9.67586,9.61308,9.64022,186405.75103726,0
+EMD.US,D,20170526,000000,9.62806,9.69078,9.62052,9.67586,294918.9073702,0
+EMD.US,D,20170530,000000,9.67586,9.70581,9.60086,9.66265,268938.34230449,0
+EMD.US,D,20170531,000000,9.64687,9.69454,9.64687,9.66265,175061.40241286,0
+EMD.US,D,20170601,000000,9.68241,9.69927,9.6589,9.69078,340159.67440982,0
+EMD.US,D,20170602,000000,9.69078,9.71236,9.67586,9.71236,401155.29520334,0
+EMD.US,D,20170605,000000,9.68241,9.70581,9.6589,9.69078,189225.82716312,0
+EMD.US,D,20170606,000000,9.69078,9.75168,9.67864,9.7236,175715.71984858,0
+EMD.US,D,20170607,000000,9.75168,9.75643,9.71612,9.74236,236077.30384468,0
+EMD.US,D,20170608,000000,9.75168,9.7611,9.70013,9.7236,288938.25387543,0
+EMD.US,D,20170609,000000,9.74236,9.75168,9.71236,9.71612,178851.74697113,0
+EMD.US,D,20170612,000000,9.71612,9.7236,9.69078,9.70581,236673.98157152,0
+EMD.US,D,20170613,000000,9.69454,9.72924,9.67586,9.69454,181065.53875199,0
+EMD.US,D,20170614,000000,9.71612,9.7611,9.71236,9.75168,225791.81801997,0
+EMD.US,D,20170615,000000,9.74236,9.74236,9.66921,9.70581,281220.93730086,0
+EMD.US,D,20170616,000000,9.71612,9.71612,9.6589,9.66921,297796.62320491,0
+EMD.US,D,20170619,000000,9.69454,9.7236,9.66921,9.69927,263051.62018711,0
+EMD.US,D,20170620,000000,9.71236,9.71612,9.64687,9.65331,297246.91116676,0
+EMD.US,D,20170621,000000,9.65331,9.71236,9.61308,9.61308,227199.72127889,0
+EMD.US,D,20170622,000000,9.62806,9.67586,9.62052,9.66921,180962.00075645,0
+EMD.US,D,20170623,000000,9.66265,9.68241,9.64687,9.6589,131237.07784828,0
+EMD.US,D,20170626,000000,9.67586,9.71236,9.64022,9.71236,219015.95002339,0
+EMD.US,D,20170627,000000,9.68241,9.68423,9.64687,9.64687,183356.183478,0
+EMD.US,D,20170628,000000,9.66921,9.71236,9.6589,9.70013,248629.95155101,0
+EMD.US,D,20170629,000000,9.69454,9.69454,9.58311,9.58311,220088.6890493,0
+EMD.US,D,20170630,000000,9.60468,9.60468,9.57833,9.58865,321405.4209914,0
+EMD.US,D,20170703,000000,9.60468,9.62806,9.56153,9.58311,252792.81941282,0
+EMD.US,D,20170705,000000,9.59991,9.60468,9.554,9.60468,283583.09796192,0
+EMD.US,D,20170706,000000,9.56899,9.58121,9.46223,9.49031,360411.49285646,0
+EMD.US,D,20170707,000000,9.48474,9.54279,9.47811,9.52029,227139.946766,0
+EMD.US,D,20170710,000000,9.50725,9.57185,9.50725,9.54751,202874.69673977,0
+EMD.US,D,20170711,000000,9.54279,9.54751,9.51377,9.52029,361732.93655208,0
+EMD.US,D,20170712,000000,9.53532,9.60468,9.53532,9.60468,405263.72556233,0
+EMD.US,D,20170713,000000,9.58865,9.61308,9.56899,9.60468,248511.46992726,0
+EMD.US,D,20170714,000000,9.59991,9.64687,9.59991,9.61308,198410.82150948,0
+EMD.US,D,20170717,000000,9.62052,9.64687,9.60468,9.64687,288044.83838815,0
+EMD.US,D,20170718,000000,9.64022,9.6589,9.6253,9.64687,233457.89929779,0
+EMD.US,D,20170719,000000,9.65331,9.70109,9.65331,9.70109,490909.92850978,0
+EMD.US,D,20170720,000000,9.70677,9.70677,9.66921,9.69078,389891.00173009,0
+EMD.US,D,20170721,000000,9.70677,9.73021,9.68241,9.73021,294330.76885947,0
+EMD.US,D,20170724,000000,9.70677,9.73021,9.65331,9.68241,208070.8097529,0
+EMD.US,D,20170725,000000,9.70677,9.70677,9.62806,9.64022,272873.85353694,0
+EMD.US,D,20170726,000000,9.68241,9.69454,9.64022,9.69454,381332.57236707,0
+EMD.US,D,20170727,000000,9.67586,9.69454,9.64687,9.65331,500067.17040372,0
+EMD.US,D,20170728,000000,9.65331,9.69454,9.64022,9.67586,555795.16224902,0
+EMD.US,D,20170731,000000,9.66921,9.70677,9.66265,9.69078,415013.37557505,0
+EMD.US,D,20170801,000000,9.71332,9.7171,9.67586,9.69454,385817.79563764,0
+EMD.US,D,20170802,000000,9.69078,9.71332,9.68241,9.71332,288118.48912724,0
+EMD.US,D,20170803,000000,9.70677,9.78257,9.69454,9.78257,1122127.7171984,0
+EMD.US,D,20170804,000000,9.79296,9.79773,9.7442,9.7611,419161.29980864,0
+EMD.US,D,20170807,000000,9.79676,9.8183,9.75828,9.77518,472351.00966027,0
+EMD.US,D,20170808,000000,9.77518,9.80414,9.67586,9.70677,485868.58878893,0
+EMD.US,D,20170809,000000,9.69454,9.7171,9.65331,9.66265,292243.99791849,0
+EMD.US,D,20170810,000000,9.62806,9.66082,9.59438,9.64022,388050.80065478,0
+EMD.US,D,20170811,000000,9.50157,9.70109,9.38166,9.69078,408254.58601072,0
+EMD.US,D,20170814,000000,9.70109,9.75828,9.69078,9.70677,289826.3323526,0
+EMD.US,D,20170815,000000,9.69454,9.73021,9.67586,9.69454,203796.93208146,0
+EMD.US,D,20170816,000000,9.69454,9.7171,9.69078,9.69078,323503.93335455,0
+EMD.US,D,20170817,000000,9.66921,9.70677,9.64687,9.66921,239246.42042973,0
+EMD.US,D,20170818,000000,9.57748,9.62806,9.50631,9.62806,1195299.1927868,0
+EMD.US,D,20170821,000000,9.60468,9.6327,9.59438,9.61308,559334.66733357,0
+EMD.US,D,20170822,000000,9.60468,9.64022,9.59991,9.61308,415706.11948334,0
+EMD.US,D,20170823,000000,9.6327,9.64687,9.59438,9.6327,476929.09690622,0
+EMD.US,D,20170824,000000,9.6327,9.66363,9.62052,9.64022,563200.79743495,0
+EMD.US,D,20170825,000000,9.64687,9.69454,9.64022,9.69454,355972.16787257,0
+EMD.US,D,20170828,000000,9.69174,9.72457,9.67017,9.71332,721986.4539102,0
+EMD.US,D,20170829,000000,9.67017,9.71332,9.66363,9.69174,342005.21249521,0
+EMD.US,D,20170830,000000,9.69174,9.74517,9.69174,9.73108,346557.6820928,0
+EMD.US,D,20170831,000000,9.71807,9.77043,9.71807,9.7545,352974.90301208,0
+EMD.US,D,20170901,000000,9.75828,9.80609,9.75546,9.77703,381715.76969073,0
+EMD.US,D,20170905,000000,9.76294,9.81261,9.7611,9.81261,426679.01220622,0
+EMD.US,D,20170906,000000,9.78451,9.80326,9.75828,9.77043,509927.8302261,0
+EMD.US,D,20170907,000000,9.77043,9.83222,9.77043,9.79773,614043.29025374,0
+EMD.US,D,20170908,000000,9.81261,9.8435,9.80326,9.80326,462227.76894197,0
+EMD.US,D,20170911,000000,9.81261,9.8435,9.80414,9.81261,537353.65762124,0
+EMD.US,D,20170912,000000,9.82477,9.83222,9.80609,9.80609,159022.61972276,0
+EMD.US,D,20170913,000000,9.79773,9.8183,9.79102,9.80326,127890.77252859,0
+EMD.US,D,20170914,000000,9.78451,9.80609,9.76294,9.77043,602007.26512306,0
+EMD.US,D,20170915,000000,9.77703,9.81261,9.77043,9.80609,316890.31046438,0
+EMD.US,D,20170918,000000,9.80609,9.82477,9.79773,9.80326,672847.53470872,0
+EMD.US,D,20170919,000000,9.79773,9.8183,9.79773,9.80609,338592.72825055,0
+EMD.US,D,20170920,000000,9.80609,9.82761,9.77703,9.80609,728624.62704675,0
+EMD.US,D,20170921,000000,9.82477,9.83977,9.76294,9.83977,225742.71752725,0
+EMD.US,D,20170922,000000,9.8183,9.87066,9.81261,9.87066,213460.12253091,0
+EMD.US,D,20170925,000000,9.8435,9.84634,9.80326,9.80609,345380.33766931,0
+EMD.US,D,20170926,000000,9.80609,9.86223,9.80609,9.84919,496923.67146705,0
+EMD.US,D,20170927,000000,9.83977,9.8435,9.78451,9.80609,317644.96368957,0
+EMD.US,D,20170928,000000,9.81261,9.85291,9.80326,9.83977,648757.33861308,0
+EMD.US,D,20170929,000000,9.83222,9.90911,9.80609,9.88577,1012816.1441577,0
+EMD.US,D,20171002,000000,9.86223,9.89322,9.8183,9.86223,340548.2087436,0
+EMD.US,D,20171003,000000,9.84919,9.87351,9.83222,9.84919,260672.3810938,0
+EMD.US,D,20171004,000000,9.83977,9.84919,9.82477,9.83222,398052.35754326,0
+EMD.US,D,20171005,000000,9.81261,9.8435,9.81261,9.83977,264644.18399476,0
+EMD.US,D,20171006,000000,9.81261,9.83222,9.80609,9.83222,271063.53971805,0
+EMD.US,D,20171009,000000,9.8435,9.8435,9.80326,9.8435,182813.94325396,0
+EMD.US,D,20171010,000000,9.8183,9.89126,9.8183,9.85762,211159.87118677,0
+EMD.US,D,20171011,000000,9.87066,9.88577,9.84919,9.88577,124380.08729848,0
+EMD.US,D,20171012,000000,9.87822,9.87822,9.82477,9.87822,229150.93216384,0
+EMD.US,D,20171013,000000,9.87066,9.89126,9.8435,9.87066,199345.86567537,0
+EMD.US,D,20171016,000000,9.85762,9.87822,9.83222,9.8435,282858.33199314,0
+EMD.US,D,20171017,000000,9.8435,9.88577,9.82477,9.88577,173417.60330845,0
+EMD.US,D,20171018,000000,9.84919,9.87822,9.83977,9.86223,183009.27782286,0
+EMD.US,D,20171019,000000,9.85762,9.90911,9.82477,9.90911,179551.96269354,0
+EMD.US,D,20171020,000000,9.90254,9.90911,9.84919,9.90911,358410.11407676,0
+EMD.US,D,20171023,000000,9.89695,9.90254,9.8435,9.85762,120349.57728663,0
+EMD.US,D,20171024,000000,9.87822,9.88577,9.8435,9.84919,168842.71826854,0
+EMD.US,D,20171025,000000,9.8435,9.86223,9.78354,9.78354,183722.30236944,0
+EMD.US,D,20171026,000000,9.77606,9.81163,9.77606,9.78354,239460.9682349,0
+EMD.US,D,20171027,000000,9.79676,9.83222,9.77606,9.8183,248098.38534714,0
+EMD.US,D,20171030,000000,9.8183,9.83977,9.80229,9.80511,148630.39369648,0
+EMD.US,D,20171031,000000,9.81163,9.87822,9.81163,9.85762,174870.33745203,0
+EMD.US,D,20171101,000000,9.83977,9.87066,9.83222,9.87066,250250.26781107,0
+EMD.US,D,20171102,000000,9.86223,9.88577,9.83977,9.87066,180208.41493327,0
+EMD.US,D,20171103,000000,9.90254,9.90254,9.79676,9.79676,216032.56138909,0
+EMD.US,D,20171106,000000,9.79676,9.80511,9.78354,9.80511,156409.61958797,0
+EMD.US,D,20171107,000000,9.81163,9.81163,9.72924,9.75265,171564.59340895,0
+EMD.US,D,20171108,000000,9.74323,9.7573,9.70581,9.74323,281938.2314555,0
+EMD.US,D,20171109,000000,9.69927,9.7171,9.61117,9.67393,350348.02665107,0
+EMD.US,D,20171110,000000,9.68895,9.70581,9.64022,9.70581,272042.34736659,0
+EMD.US,D,20171113,000000,9.65621,9.69454,9.65052,9.69454,264634.57737663,0
+EMD.US,D,20171114,000000,9.66265,9.67393,9.6168,9.63174,166050.3945951,0
+EMD.US,D,20171115,000000,9.6168,9.6168,9.56994,9.58501,282127.1616123,0
+EMD.US,D,20171116,000000,9.60277,9.68145,9.60277,9.68145,114279.26202253,0
+EMD.US,D,20171117,000000,9.66834,9.72457,9.66265,9.7171,184752.34531473,0
+EMD.US,D,20171120,000000,9.69927,9.7171,9.6168,9.6168,209016.52793895,0
+EMD.US,D,20171121,000000,9.66265,9.72457,9.65621,9.69454,230514.00453808,0
+EMD.US,D,20171122,000000,9.71236,9.72924,9.69927,9.72924,192788.81509203,0
+EMD.US,D,20171124,000000,9.72924,9.77043,9.72457,9.77043,101438.4157719,0
+EMD.US,D,20171127,000000,9.7442,9.79773,9.7171,9.79773,241846.61174032,0
+EMD.US,D,20171128,000000,9.77703,9.85105,9.72924,9.80326,469593.91025333,0
+EMD.US,D,20171129,000000,9.81261,9.8332,9.65621,9.68145,358827.46826495,0
+EMD.US,D,20171130,000000,9.69927,9.7442,9.66363,9.73865,269873.38647038,0
+EMD.US,D,20171201,000000,9.75828,9.75828,9.69368,9.73865,309132.4326132,0
+EMD.US,D,20171204,000000,9.72457,9.76294,9.67393,9.76294,382397.83957886,0
+EMD.US,D,20171205,000000,9.71236,9.7442,9.69927,9.72457,295936.14149131,0
+EMD.US,D,20171206,000000,9.72457,9.76294,9.70581,9.73865,253536.79861785,0
+EMD.US,D,20171207,000000,9.72924,9.79773,9.72924,9.78451,212814.34431131,0
+EMD.US,D,20171208,000000,9.75362,9.77043,9.71236,9.72924,306092.47167208,0
+EMD.US,D,20171211,000000,9.7171,9.76294,9.71236,9.75362,282854.06238509,0
+EMD.US,D,20171212,000000,9.72924,9.77043,9.72924,9.75362,418156.87451171,0
+EMD.US,D,20171213,000000,9.7442,9.78451,9.71236,9.77043,629855.78371649,0
+EMD.US,D,20171214,000000,9.77043,9.78451,9.72924,9.77703,215324.87385259,0
+EMD.US,D,20171215,000000,9.77703,9.82575,9.56899,9.79102,586274.82681151,0
+EMD.US,D,20171218,000000,9.79102,9.81261,9.72457,9.75828,403331.72791365,0
+EMD.US,D,20171219,000000,9.78451,9.83791,9.7171,9.81261,615806.63838392,0
+EMD.US,D,20171220,000000,9.80609,9.85105,9.79102,9.85105,357954.33341599,0
+EMD.US,D,20171221,000000,9.86419,9.9231,9.85193,9.9231,628440.40864347,0
+EMD.US,D,20171222,000000,9.91666,9.94005,9.87165,9.87165,551147.69387201,0
+EMD.US,D,20171226,000000,9.89126,9.92885,9.87537,9.9044,468263.92734159,0
+EMD.US,D,20171227,000000,9.9044,9.95601,9.9044,9.94005,280131.11984267,0
+EMD.US,D,20171228,000000,9.94005,9.96909,9.91765,9.95601,363399.15109881,0
+EMD.US,D,20171229,000000,9.96909,9.9794,9.94857,9.95601,309721.63852595,0
+EMD.US,D,20180102,000000,9.96909,10.1031,9.95601,10.1031,2306280.0307338,0
+EMD.US,D,20180103,000000,10.0758,10.1864,10.0758,10.1031,2714044.6792192,0
+EMD.US,D,20180104,000000,10.1031,10.2425,10,10.1387,2122765.8717575,0
+EMD.US,D,20180105,000000,10.1451,10.1716,10.1031,10.1208,473720.4864466,0
+EMD.US,D,20180108,000000,10.0824,10.1208,9.9794,10.0121,521640.43254598,0
+EMD.US,D,20180109,000000,10.0336,10.0385,9.98594,10.0196,393191.4087631,0
+EMD.US,D,20180110,000000,10.0066,10.1076,9.98594,10.1076,310258.54173992,0
+EMD.US,D,20180111,000000,10.1031,10.1864,10.0909,10.1789,378777.21194111,0
+EMD.US,D,20180112,000000,10.1451,10.2371,10.1134,10.2294,285950.59563307,0
+EMD.US,D,20180116,000000,10.2425,10.3214,10.2342,10.2725,499717.06254251,0
+EMD.US,D,20180117,000000,10.2558,10.3456,10.1799,10.2098,438277.40251043,0
+EMD.US,D,20180118,000000,10.2174,10.2174,10.1076,10.1387,435730.5813006,0
+EMD.US,D,20180119,000000,10.1284,10.2005,10.1124,10.1716,335903.94257265,0
+EMD.US,D,20180122,000000,10.1949,10.1985,10.0974,10.1593,322024.51416058,0
+EMD.US,D,20180123,000000,10.1387,10.1443,10.0635,10.1443,252897.42481036,0
+EMD.US,D,20180124,000000,10.1716,10.1854,10.1021,10.1076,243366.59221088,0
+EMD.US,D,20180125,000000,10.1349,10.1593,10.0899,10.1349,253713.9873525,0
+EMD.US,D,20180126,000000,10.1443,10.151,10.0635,10.1387,235393.09915251,0
+EMD.US,D,20180129,000000,10.1284,10.1284,9.99347,10.0111,194275.70610011,0
+EMD.US,D,20180130,000000,9.97742,9.98415,9.90911,9.97742,224667.84369729,0
+EMD.US,D,20180131,000000,9.98415,10.0366,9.97187,9.97187,233820.81598317,0
+EMD.US,D,20180201,000000,9.98415,10.1349,9.97187,10.0635,428291.85665218,0
+EMD.US,D,20180202,000000,9.9681,9.9681,9.84821,9.86223,293435.21856817,0
+EMD.US,D,20180205,000000,9.78169,9.84821,9.47633,9.65235,803569.05738332,0
+EMD.US,D,20180206,000000,9.40414,9.7405,9.37791,9.7405,472520.72658079,0
+EMD.US,D,20180207,000000,9.75546,9.77324,9.70205,9.74798,394702.85001755,0
+EMD.US,D,20180208,000000,9.77324,9.79384,9.64204,9.68337,252243.10737466,0
+EMD.US,D,20180209,000000,9.69454,9.71332,9.57471,9.69174,270018.55314454,0
+EMD.US,D,20180212,000000,9.67682,9.7405,9.598,9.65235,431701.13869079,0
+EMD.US,D,20180213,000000,9.60925,9.68337,9.59714,9.66363,242909.74414811,0
+EMD.US,D,20180214,000000,9.57929,9.63174,9.55868,9.58501,294074.59237566,0
+EMD.US,D,20180215,000000,9.61775,9.67682,9.56994,9.63174,443946.37461659,0
+EMD.US,D,20180216,000000,9.60925,9.68145,9.60277,9.67682,401263.10280693,0
+EMD.US,D,20180220,000000,9.59055,9.69174,9.59055,9.59055,261894.55640195,0
+EMD.US,D,20180221,000000,9.6253,9.69174,9.60086,9.6253,342937.05445504,0
+EMD.US,D,20180222,000000,9.63174,9.6955,9.6253,9.63926,214547.80518506,0
+EMD.US,D,20180223,000000,9.63174,9.69174,9.63174,9.63926,620060.23541706,0
+EMD.US,D,20180226,000000,9.65331,9.66363,9.60925,9.60925,283114.50847695,0
+EMD.US,D,20180227,000000,9.61775,9.63926,9.59714,9.60925,220056.66698883,0
+EMD.US,D,20180228,000000,9.63926,9.6459,9.51935,9.51935,410949.77610073,0
+EMD.US,D,20180301,000000,9.53438,9.58501,9.4697,9.49968,461873.39147272,0
+EMD.US,D,20180302,000000,9.43226,9.55495,9.43226,9.55495,328212.24364646,0
+EMD.US,D,20180305,000000,9.46412,9.54751,9.44161,9.4819,443095.65520994,0
+EMD.US,D,20180306,000000,9.48843,9.54751,9.47539,9.50631,361628.33115455,0
+EMD.US,D,20180307,000000,9.50631,9.54751,9.47539,9.51283,533992.40867335,0
+EMD.US,D,20180308,000000,9.51283,9.55495,9.49968,9.54751,191564.50497986,0
+EMD.US,D,20180309,000000,9.58501,9.60277,9.54751,9.56994,246945.59117002,0
+EMD.US,D,20180312,000000,9.57375,9.60925,9.54279,9.58501,279918.70684152,0
+EMD.US,D,20180313,000000,9.57929,9.59055,9.53438,9.54279,269807.20754541,0
+EMD.US,D,20180314,000000,9.56346,9.57375,9.54279,9.54751,394435.99951358,0
+EMD.US,D,20180315,000000,9.56994,9.57375,9.53438,9.56994,153985.54960998,0
+EMD.US,D,20180316,000000,9.54751,9.56346,9.52777,9.56346,238643.33829078,0
+EMD.US,D,20180319,000000,9.53438,9.54279,9.48843,9.54279,256609.84902148,0
+EMD.US,D,20180320,000000,9.49968,9.52777,9.46412,9.47539,341276.17691839,0
+EMD.US,D,20180321,000000,9.4697,9.47539,9.42381,9.45939,400043.06230281,0
+EMD.US,D,20180322,000000,9.43788,9.46412,9.37228,9.40789,485948.64394012,0
+EMD.US,D,20180323,000000,9.3676,9.40883,9.33949,9.33949,564769.87839826,0
+EMD.US,D,20180326,000000,9.34791,9.40789,9.34791,9.40789,563138.88811804,0
+EMD.US,D,20180327,000000,9.40789,9.42008,9.38166,9.40133,485728.75912484,0
+EMD.US,D,20180328,000000,9.42381,9.46876,9.41631,9.45939,232437.46297063,0
+EMD.US,D,20180329,000000,9.45285,9.51283,9.45285,9.48843,260351.09308703,0
+EMD.US,D,20180402,000000,9.49968,9.53532,9.47539,9.52871,462021.76035291,0
+EMD.US,D,20180403,000000,9.49968,9.52029,9.47539,9.52029,350502.79994336,0
+EMD.US,D,20180404,000000,9.43788,9.50631,9.43788,9.50631,405080.1324156,0
+EMD.US,D,20180405,000000,9.49968,9.54836,9.48843,9.54279,228196.67476169,0
+EMD.US,D,20180406,000000,9.52871,9.54836,9.50631,9.54279,233805.87235495,0
+EMD.US,D,20180409,000000,9.54279,9.54279,9.49968,9.50631,160001.4273713,0
+EMD.US,D,20180410,000000,9.50631,9.52871,9.4819,9.52871,318621.63653407,0
+EMD.US,D,20180411,000000,9.48843,9.53532,9.47539,9.53532,278306.9297976,0
+EMD.US,D,20180412,000000,9.54279,9.54279,9.49505,9.50631,164257.15920847,0
+EMD.US,D,20180413,000000,9.52029,9.52871,9.4697,9.48843,223692.2382548,0
+EMD.US,D,20180416,000000,9.48843,9.55591,9.44538,9.55591,272878.12314499,0
+EMD.US,D,20180417,000000,9.51283,9.54279,9.49505,9.50631,315922.176836,0
+EMD.US,D,20180418,000000,9.51283,9.51283,9.41631,9.42381,784791.32112057,0
+EMD.US,D,20180419,000000,9.43226,9.46412,9.38915,9.41631,330532.77562889,0
+EMD.US,D,20180420,000000,9.38915,9.41631,9.36292,9.38915,282194.40793929,0
+EMD.US,D,20180423,000000,9.35448,9.37603,9.34698,9.34698,246449.24923265,0
+EMD.US,D,20180424,000000,9.35448,9.37228,9.32451,9.34698,381584.4792428,0
+EMD.US,D,20180425,000000,9.33201,9.33856,9.2833,9.31794,293879.25780676,0
+EMD.US,D,20180426,000000,9.33856,9.35448,9.29735,9.35448,215885.25991091,0
+EMD.US,D,20180427,000000,9.33201,9.34698,9.29735,9.34698,260614.74138494,0
+EMD.US,D,20180430,000000,9.31794,9.32451,9.2833,9.29735,257903.54026469,0
+EMD.US,D,20180501,000000,9.31794,9.33201,9.27206,9.31232,237627.17157168,0
+EMD.US,D,20180502,000000,9.2833,9.29172,9.21583,9.22146,270126.36074816,0
+EMD.US,D,20180503,000000,9.22614,9.25893,9.2149,9.22146,323732.35738595,0
+EMD.US,D,20180504,000000,9.20834,9.22708,9.10434,9.16712,470712.54756593,0
+EMD.US,D,20180507,000000,9.14649,9.15963,9.05093,9.05471,390526.10592953,0
+EMD.US,D,20180508,000000,9.06032,9.07437,8.95164,8.99193,1025928.1105203,0
+EMD.US,D,20180509,000000,8.97038,9.02848,8.93758,8.9863,460111.11074455,0
+EMD.US,D,20180510,000000,9.0088,9.03503,9.0088,9.03503,512869.59018178,0
+EMD.US,D,20180511,000000,9.04721,9.14649,9.04721,9.13246,424659.48759226,0
+EMD.US,D,20180514,000000,9.13246,9.13901,9.05093,9.06781,382404.24399096,0
+EMD.US,D,20180515,000000,9.04158,9.04158,8.97038,8.99754,363961.67196117,0
+EMD.US,D,20180516,000000,8.99754,9.02848,8.99754,9.02284,320269.70524655,0
+EMD.US,D,20180517,000000,9.0041,9.03503,8.96287,8.97787,285024.0906833,0
+EMD.US,D,20180518,000000,8.97787,8.97787,8.93758,8.93758,265155.46956033,0
+EMD.US,D,20180521,000000,8.94602,8.9863,8.9076,8.95164,353750.90427759,0
+EMD.US,D,20180522,000000,8.94602,8.95164,8.9076,8.94602,357766.4706612,0
+EMD.US,D,20180523,000000,8.93758,9.0041,8.93758,8.99754,457801.25278227,0
+EMD.US,D,20180524,000000,9.0088,9.02284,8.9863,9.0041,383768.3837672,0
+EMD.US,D,20180525,000000,8.99193,9.07157,8.99193,9.04158,457982.71112496,0
+EMD.US,D,20180529,000000,9.02284,9.03503,8.9863,9.01627,280441.73382928,0
+EMD.US,D,20180530,000000,9.02284,9.05471,9.01627,9.02284,339782.88149823,0
+EMD.US,D,20180531,000000,9.03503,9.03783,8.99193,8.99193,314789.66329719,0
+EMD.US,D,20180601,000000,9.03503,9.03503,8.93664,8.96287,448373.9581783,0
+EMD.US,D,20180604,000000,8.97787,9.0088,8.94507,9.0088,462444.4515512,0
+EMD.US,D,20180605,000000,8.9863,9.06781,8.97038,9.06781,547787.51232614,0
+EMD.US,D,20180606,000000,9.04814,9.06126,8.99754,9.0088,317658.83991578,0
+EMD.US,D,20180607,000000,8.99754,9.0088,8.9863,9.0088,285185.26838771,0
+EMD.US,D,20180608,000000,9.0088,9.03503,8.99193,9.03503,242196.71960153,0
+EMD.US,D,20180611,000000,8.99754,9.01627,8.97787,9.0088,433123.98557792,0
+EMD.US,D,20180612,000000,9.01627,9.01627,8.97787,8.9863,217959.22202771,0
+EMD.US,D,20180613,000000,8.97787,8.99754,8.92916,8.96287,366962.13902771,0
+EMD.US,D,20180614,000000,8.99193,9.00037,8.94976,8.96287,203412.66735575,0
+EMD.US,D,20180615,000000,8.95164,8.96756,8.9254,8.95539,296049.28610497,0
+EMD.US,D,20180618,000000,8.92916,8.9329,8.85261,8.87857,534624.31066672,0
+EMD.US,D,20180619,000000,8.86376,8.86376,8.78863,8.83127,753037.17855116,0
+EMD.US,D,20180620,000000,8.83127,8.85814,8.82086,8.85261,359079.3751407,0
+EMD.US,D,20180621,000000,8.89159,8.90103,8.83127,8.83772,329189.98389297,0
+EMD.US,D,20180622,000000,8.86376,8.94602,8.86376,8.93758,339793.55551838,0
+EMD.US,D,20180625,000000,8.92916,8.93758,8.87116,8.88512,447303.35395642,0
+EMD.US,D,20180626,000000,8.88512,8.9151,8.88512,8.9151,164341.48396773,0
+EMD.US,D,20180627,000000,8.92354,8.92354,8.88512,8.9076,211190.82584523,0
+EMD.US,D,20180628,000000,8.90103,8.97131,8.87857,8.88512,213481.47057124,0
+EMD.US,D,20180629,000000,8.9076,8.9151,8.84887,8.85814,457613.39002746,0
+EMD.US,D,20180702,000000,8.84522,8.87116,8.80342,8.8171,495634.2498319,0
+EMD.US,D,20180703,000000,8.80886,8.87857,8.80886,8.87857,302789.92983505,0
+EMD.US,D,20180705,000000,8.85261,8.92916,8.85261,8.9076,249047.30573922,0
+EMD.US,D,20180706,000000,8.89627,9.04251,8.88512,9.04251,721593.64996838,0
+EMD.US,D,20180709,000000,9.05657,9.06219,9.01067,9.03034,329224.14075748,0
+EMD.US,D,20180710,000000,9.03034,9.05657,9.02377,9.05,232702.17867056,0
+EMD.US,D,20180711,000000,9.03597,9.06219,9.00504,9.01627,270219.22472352,0
+EMD.US,D,20180712,000000,9.05,9.12496,9.03034,9.12496,764837.30783634,0
+EMD.US,D,20180713,000000,9.11373,9.1568,9.10528,9.1568,298596.10731479,0
+EMD.US,D,20180716,000000,9.14369,9.154,9.11373,9.12496,230359.23124579,0
+EMD.US,D,20180717,000000,9.11932,9.14369,9.11746,9.13527,236434.88351998,0
+EMD.US,D,20180718,000000,9.13527,9.1568,9.09216,9.09216,262357.80887681,0
+EMD.US,D,20180719,000000,9.1081,9.19054,9.09404,9.19054,268888.17440978,0
+EMD.US,D,20180720,000000,9.18492,9.20273,9.1081,9.12496,179979.99090189,0
+EMD.US,D,20180723,000000,9.11373,9.1362,9.07812,9.12963,251081.77398142,0
+EMD.US,D,20180724,000000,9.12963,9.12963,9.08468,9.08468,209623.87968594,0
+EMD.US,D,20180725,000000,9.1081,9.12963,9.1081,9.12963,227455.89776269,0
+EMD.US,D,20180726,000000,9.11932,9.12963,9.08468,9.09216,218028.60315873,0
+EMD.US,D,20180727,000000,9.11373,9.19054,9.1081,9.11932,487233.79596721,0
+EMD.US,D,20180730,000000,9.12963,9.13433,9.11932,9.12496,208365.41270928,0
+EMD.US,D,20180731,000000,9.1081,9.19054,9.1081,9.19054,169902.64847028,0
+EMD.US,D,20180801,000000,9.18492,9.18492,9.11373,9.12496,164133.34057464,0
+EMD.US,D,20180802,000000,9.11373,9.14369,9.09216,9.12963,251506.59998373,0
+EMD.US,D,20180803,000000,9.11932,9.13339,9.1081,9.12496,168240.7035316,0
+EMD.US,D,20180806,000000,9.14369,9.14369,9.1081,9.12496,226749.27762821,0
+EMD.US,D,20180807,000000,9.12496,9.1362,9.11373,9.12496,265212.0418672,0
+EMD.US,D,20180808,000000,9.1362,9.1362,9.12027,9.12496,129332.83265201,0
+EMD.US,D,20180809,000000,9.12963,9.13339,9.09216,9.11932,158536.95180555,0
+EMD.US,D,20180810,000000,9.04251,9.07812,8.86282,8.9076,454552.08104603,0
+EMD.US,D,20180813,000000,8.89065,8.90103,8.81449,8.8944,321190.87318623,0
+EMD.US,D,20180814,000000,8.88325,8.97038,8.85073,8.96287,283458.21192606,0
+EMD.US,D,20180815,000000,8.8944,8.95539,8.8693,8.95539,366783.88289108,0
+EMD.US,D,20180816,000000,8.99847,9.04251,8.97038,9.03597,366071.9257465,0
+EMD.US,D,20180817,000000,9.05,9.05,8.9863,8.99847,197978.52369307,0
+EMD.US,D,20180820,000000,8.99287,8.99847,8.93664,8.93664,220507.11063953,0
+EMD.US,D,20180821,000000,8.97038,9.02941,8.96287,9.02377,147098.67180375,0
+EMD.US,D,20180822,000000,8.99847,9.05,8.99847,9.05,185417.3367706,0
+EMD.US,D,20180823,000000,8.99754,9.1034,8.99754,9.09216,226984.10607168,0
+EMD.US,D,20180824,000000,9.11466,9.18116,9.10059,9.15868,267341.5088888,0
+EMD.US,D,20180827,000000,9.19241,9.19241,9.13713,9.15026,119201.05271759,0
+EMD.US,D,20180828,000000,9.16619,9.22053,9.14462,9.22053,257148.88703948,0
+EMD.US,D,20180829,000000,9.20085,9.27393,9.20085,9.2533,209532.0831126,0
+EMD.US,D,20180830,000000,9.243,9.243,9.1718,9.20741,212909.34309073,0
+EMD.US,D,20180831,000000,9.19241,9.20366,9.17273,9.19241,157613.64906184,0
+EMD.US,D,20180904,000000,9.1718,9.1718,9.04251,9.06969,437664.71375333,0
+EMD.US,D,20180905,000000,9.04251,9.10059,9.02754,9.10059,199727.99559705,0
+EMD.US,D,20180906,000000,9.04251,9.06219,8.87584,8.96944,848361.51557629,0
+EMD.US,D,20180907,000000,8.96194,8.98537,8.87584,8.92821,228495.54732611,0
+EMD.US,D,20180910,000000,8.94976,9.00973,8.92821,8.99193,245931.55925495,0
+EMD.US,D,20180911,000000,8.96944,9.10059,8.96944,9.06969,386869.18662324,0
+EMD.US,D,20180912,000000,9.07812,9.15026,9.06688,9.15026,412777.16835184,0
+EMD.US,D,20180913,000000,9.14462,9.1718,9.11466,9.11466,204474.73236151,0
+EMD.US,D,20180914,000000,9.14462,9.14744,9.05,9.05657,425167.57095181,0
+EMD.US,D,20180917,000000,9.06219,9.10059,9.00973,9.00973,158130.27163751,0
+EMD.US,D,20180918,000000,9.03597,9.12496,9.03597,9.12496,239374.50867162,0
+EMD.US,D,20180919,000000,9.12027,9.1643,9.11089,9.14462,189661.3271856,0
+EMD.US,D,20180920,000000,9.19335,9.21208,9.1718,9.20834,249659.9944963,0
+EMD.US,D,20180921,000000,9.22708,9.22708,9.19335,9.22146,214837.07113135,0
+EMD.US,D,20180924,000000,9.17743,9.24394,9.17743,9.23456,215519.14101947,0
+EMD.US,D,20180925,000000,9.24394,9.25049,9.1718,9.17743,157690.50200698,0
+EMD.US,D,20180926,000000,9.19335,9.20834,9.15868,9.2018,405366.19615585,0
+EMD.US,D,20180927,000000,9.20834,9.23456,9.15026,9.1718,309620.23533446,0
+EMD.US,D,20180928,000000,9.19335,9.23456,9.15868,9.15868,259049.93002969,0
+EMD.US,D,20181001,000000,9.20834,9.23833,9.18585,9.22146,231962.4690736,0
+EMD.US,D,20181002,000000,9.22146,9.25425,9.20834,9.22146,258948.5268382,0
+EMD.US,D,20181003,000000,9.21583,9.24394,9.14462,9.16619,188023.93249329,0
+EMD.US,D,20181004,000000,9.15026,9.16619,9.05564,9.09966,202111.50429844,0
+EMD.US,D,20181005,000000,9.11466,9.13713,9.01627,9.04158,209142.4813768,0
+EMD.US,D,20181008,000000,9.06126,9.06126,8.89347,8.89347,258817.23639026,0
+EMD.US,D,20181009,000000,8.89347,8.89347,8.84699,8.86658,263347.29054551,0
+EMD.US,D,20181010,000000,8.89347,8.89907,8.83865,8.86658,308295.58943279,0
+EMD.US,D,20181011,000000,8.87396,8.9254,8.80886,8.83865,478258.01241595,0
+EMD.US,D,20181012,000000,8.87396,8.94134,8.83865,8.84699,350948.97398601,0
+EMD.US,D,20181015,000000,8.85907,8.94134,8.82937,8.92633,324257.51917774,0
+EMD.US,D,20181016,000000,8.95351,8.976,8.91041,8.96849,173146.48319644,0
+EMD.US,D,20181017,000000,8.92633,8.95351,8.87396,8.90293,306022.02313904,0
+EMD.US,D,20181018,000000,8.91041,8.91041,8.80606,8.887,507516.5690723,0
+EMD.US,D,20181019,000000,8.887,8.887,8.83033,8.8322,234958.66653206,0
+EMD.US,D,20181022,000000,8.83865,8.85814,8.80249,8.81616,174309.95139372,0
+EMD.US,D,20181023,000000,8.79499,8.82573,8.76465,8.76747,248272.37187571,0
+EMD.US,D,20181024,000000,8.78039,8.82573,8.72961,8.73784,310346.06870521,0
+EMD.US,D,20181025,000000,8.7564,8.82573,8.7564,8.79499,429421.16798494,0
+EMD.US,D,20181026,000000,8.75002,8.76747,8.6659,8.6659,308992.60294913,0
+EMD.US,D,20181029,000000,8.67855,8.72961,8.57522,8.62066,494255.16642744,0
+EMD.US,D,20181030,000000,8.62066,8.63601,8.56809,8.59048,328331.79267224,0
+EMD.US,D,20181031,000000,8.61212,8.62337,8.53455,8.57522,590010.73386697,0
+EMD.US,D,20181101,000000,8.62787,8.67236,8.59048,8.6659,308263.56737231,0
+EMD.US,D,20181102,000000,8.67855,8.70684,8.64239,8.6659,305652.70204154,0
+EMD.US,D,20181105,000000,8.67855,8.72408,8.6659,8.70684,185357.56225772,0
+EMD.US,D,20181106,000000,8.74328,8.76465,8.67855,8.71499,425911.55015684,0
+EMD.US,D,20181107,000000,8.80249,8.86658,8.76465,8.80249,337772.96350239,0
+EMD.US,D,20181108,000000,8.82573,8.85355,8.72961,8.80886,373125.31826721,0
+EMD.US,D,20181109,000000,8.80886,8.81616,8.74056,8.78039,332855.44241538,0
+EMD.US,D,20181112,000000,8.80249,8.82573,8.72961,8.75002,256229.85390383,0
+EMD.US,D,20181113,000000,8.77384,8.80886,8.6985,8.70684,250043.19182001,0
+EMD.US,D,20181114,000000,8.70684,8.73054,8.6659,8.68661,256907.6541839,0
+EMD.US,D,20181115,000000,8.71499,8.76747,8.67236,8.72961,429912.17291224,0
+EMD.US,D,20181116,000000,8.75002,8.75002,8.6985,8.72222,133386.82550818,0
+EMD.US,D,20181119,000000,8.72222,8.72222,8.63329,8.65681,413862.71620199,0
+EMD.US,D,20181120,000000,8.64239,8.64239,8.53914,8.56162,269188.11437622,0
+EMD.US,D,20181121,000000,8.59677,8.63244,8.53914,8.54711,195203.27845186,0
+EMD.US,D,20181123,000000,8.53455,8.57522,8.50682,8.56809,107103.11826998,0
+EMD.US,D,20181126,000000,8.63423,8.66685,8.56809,8.59677,440244.62442562,0
+EMD.US,D,20181127,000000,8.54711,8.56809,8.46392,8.46392,261937.25248257,0
+EMD.US,D,20181128,000000,8.47112,8.49503,8.41867,8.48706,1344575.3647028,0
+EMD.US,D,20181129,000000,8.50682,8.53455,8.45145,8.45145,676443.6121001,0
+EMD.US,D,20181130,000000,8.48706,8.54711,8.45782,8.52387,636158.79262005,0
+EMD.US,D,20181203,000000,8.63423,8.67322,8.58599,8.63695,605259.63906534,0
+EMD.US,D,20181204,000000,8.64959,8.72315,8.63423,8.64332,547249.54171016,0
+EMD.US,D,20181206,000000,8.63423,8.64332,8.54711,8.64332,378117.55749532,0
+EMD.US,D,20181207,000000,8.66685,8.66685,8.62159,8.65775,250765.82298474,0
+EMD.US,D,20181210,000000,8.67322,8.69401,8.59677,8.62159,347111.66373902,0
+EMD.US,D,20181211,000000,8.63695,8.67855,8.56162,8.56809,895190.57681549,0
+EMD.US,D,20181212,000000,8.63423,8.64959,8.58317,8.6288,472782.24007467,0
+EMD.US,D,20181213,000000,8.64959,8.68754,8.62159,8.67322,556714.19538466,0
+EMD.US,D,20181214,000000,8.64332,8.69401,8.62159,8.6288,380913.08337484,0
+EMD.US,D,20181217,000000,8.59677,8.63244,8.53914,8.55453,544977.04281843,0
+EMD.US,D,20181218,000000,8.59677,8.59677,8.47815,8.48706,593130.74995928,0
+EMD.US,D,20181219,000000,8.53006,8.53914,8.47815,8.50682,739061.6839577,0
+EMD.US,D,20181220,000000,8.50682,8.54711,8.35561,8.35561,609576.21281742,0
+EMD.US,D,20181221,000000,8.3188,8.43731,8.26192,8.39496,517019.64921937,0
+EMD.US,D,20181224,000000,8.26783,8.40292,8.26783,8.39496,401767.98396042,0
+EMD.US,D,20181226,000000,8.45145,8.46045,8.39496,8.44528,644377.78814207,0
+EMD.US,D,20181227,000000,8.45689,8.53914,8.43731,8.53455,797311.94676644,0
+EMD.US,D,20181228,000000,8.51488,8.60585,8.51488,8.58411,518520.41645367,0
+EMD.US,D,20181231,000000,8.59048,8.6378,8.55546,8.59048,1054761.8411746,0
+EMD.US,D,20190102,000000,8.56256,8.70124,8.53914,8.68931,454731.40458467,0
+EMD.US,D,20190103,000000,8.68025,8.73316,8.65147,8.73316,332054.8909035,0
+EMD.US,D,20190104,000000,8.75265,8.83593,8.72501,8.83593,441305.62202937,0
+EMD.US,D,20190107,000000,8.83593,8.9329,8.82292,8.9254,409901.58732117,0
+EMD.US,D,20190108,000000,8.9329,9.0041,8.9254,8.99193,284013.26097429,0
+EMD.US,D,20190109,000000,9.0041,9.01627,8.94883,8.98537,294032.96369705,0
+EMD.US,D,20190110,000000,8.99754,9.0369,8.96849,9.01627,437583.59120012,0
+EMD.US,D,20190111,000000,9.01627,9.2149,9.01627,9.1643,1227163.2777638,0
+EMD.US,D,20190114,000000,9.14838,9.19148,9.12496,9.1568,327468.26444141,0
+EMD.US,D,20190115,000000,9.18399,9.23083,9.16993,9.22708,418972.36965182,0
+EMD.US,D,20190116,000000,9.22708,9.26174,9.2149,9.24956,306982.68495329,0
+EMD.US,D,20190117,000000,9.24488,9.26736,9.19896,9.20741,272723.34985269,0
+EMD.US,D,20190118,000000,9.2149,9.24956,9.20741,9.22146,359689.92909374,0
+EMD.US,D,20190122,000000,9.2355,9.31887,9.22708,9.27486,534648.8609131,0
+EMD.US,D,20190123,000000,9.31232,9.33762,9.29547,9.29547,208147.66269804,0
+EMD.US,D,20190124,000000,9.29547,9.40883,9.29547,9.32639,335134.3457192,0
+EMD.US,D,20190125,000000,9.36105,9.40883,9.35635,9.40883,197693.52735486,0
+EMD.US,D,20190128,000000,9.39384,9.46696,9.38072,9.46127,417229.30215996,0
+EMD.US,D,20190129,000000,9.46127,9.46127,9.43412,9.43882,211582.56238504,0
+EMD.US,D,20190130,000000,9.45379,9.57929,9.43882,9.50063,332077.30634585,0
+EMD.US,D,20190131,000000,9.50063,9.63463,9.50063,9.60468,816397.09480978,0
+EMD.US,D,20190201,000000,9.65052,9.75643,9.63083,9.7405,537843.59514653,0
+EMD.US,D,20190204,000000,9.71236,9.7171,9.57929,9.58501,365948.10711267,0
+EMD.US,D,20190205,000000,9.5915,9.67113,9.5915,9.62147,281864.58071639,0
+EMD.US,D,20190206,000000,9.64301,9.7405,9.598,9.598,296005.52262233,0
+EMD.US,D,20190207,000000,9.598,9.62147,9.54185,9.54466,178894.44305178,0
+EMD.US,D,20190208,000000,9.55124,9.58121,9.45379,9.46127,144671.3996197,0
+EMD.US,D,20190211,000000,9.48748,9.58501,9.48001,9.58501,242202.0566116,0
+EMD.US,D,20190212,000000,9.62147,9.62147,9.50725,9.58501,217185.35556621,0
+EMD.US,D,20190213,000000,9.58501,9.598,9.52219,9.55124,189136.16539381,0
+EMD.US,D,20190214,000000,9.54466,9.68712,9.53721,9.68712,206707.73737868,0
+EMD.US,D,20190215,000000,9.6795,9.70013,9.62243,9.62243,147264.11911621,0
+EMD.US,D,20190219,000000,9.63559,9.69454,9.62243,9.66459,146747.49654053,0
+EMD.US,D,20190220,000000,9.68712,9.70677,9.63559,9.65804,226739.67101003,0
+EMD.US,D,20190221,000000,9.6795,9.72924,9.6795,9.71894,326560.97272794,0
+EMD.US,D,20190222,000000,9.7714,9.84821,9.75546,9.83506,354710.49868983,0
+EMD.US,D,20190225,000000,9.84821,9.89979,9.81163,9.83506,249576.73713908,0
+EMD.US,D,20190226,000000,9.84075,9.89979,9.83506,9.86223,175168.14261444,0
+EMD.US,D,20190227,000000,9.86223,9.91944,9.86223,9.90538,252666.86597494,0
+EMD.US,D,20190228,000000,9.90538,9.91944,9.86223,9.86223,123422.62769027,0
+EMD.US,D,20190301,000000,9.89979,9.91944,9.8792,9.89322,150932.77984465,0
+EMD.US,D,20190304,000000,9.8792,9.89979,9.84075,9.88577,278534.28642697,0
+EMD.US,D,20190305,000000,9.85664,9.90538,9.84075,9.86223,192074.72314342,0
+EMD.US,D,20190306,000000,9.84821,9.85664,9.71332,9.7339,211996.71436718,0
+EMD.US,D,20190307,000000,9.75828,9.79482,9.6721,9.68712,175447.8019426,0
+EMD.US,D,20190308,000000,9.6795,9.71894,9.63559,9.6795,212250.75604697,0
+EMD.US,D,20190311,000000,9.69454,9.74138,9.6721,9.70677,252413.89169718,0
+EMD.US,D,20190312,000000,9.76489,9.79482,9.75079,9.7714,185249.75465411,0
+EMD.US,D,20190313,000000,9.81163,9.81447,9.75828,9.79482,136709.64798352,0
+EMD.US,D,20190314,000000,9.79482,9.80326,9.76489,9.79482,92382.57706946,0
+EMD.US,D,20190315,000000,9.79482,9.85664,9.78831,9.82673,277952.55232831,0
+EMD.US,D,20190318,000000,9.84821,9.87066,9.82673,9.86223,220838.00526444,0
+EMD.US,D,20190319,000000,9.94857,9.94857,9.82673,9.82673,266934.82872077,0
+EMD.US,D,20190320,000000,9.84821,9.88577,9.83506,9.86223,311553.30038514,0
+EMD.US,D,20190321,000000,9.9128,9.94937,9.84075,9.84821,266064.89607786,0
+EMD.US,D,20190322,000000,9.86223,9.9128,9.8183,9.85664,177836.64765406,0
+EMD.US,D,20190325,000000,9.84075,9.87066,9.78733,9.79938,156104.34261143,0
+EMD.US,D,20190326,000000,9.81064,9.84919,9.78733,9.79938,93135.09549063,0
+EMD.US,D,20190327,000000,9.77888,9.86223,9.77888,9.84075,203156.49087195,0
+EMD.US,D,20190328,000000,9.86223,9.89979,9.84075,9.84075,116337.21310907,0
+EMD.US,D,20190329,000000,9.84821,9.87066,9.74983,9.74983,229085.82064088,0
+EMD.US,D,20190401,000000,9.79938,9.90538,9.79938,9.90538,244019.84224458,0
+EMD.US,D,20190402,000000,9.90538,9.93242,9.84075,9.92033,211759.75111967,0
+EMD.US,D,20190403,000000,9.92033,9.96532,9.90538,9.92697,188459.43251575,0
+EMD.US,D,20190404,000000,9.90538,9.94937,9.87066,9.92697,195329.23188975,0
+EMD.US,D,20190405,000000,9.95789,9.95789,9.89322,9.92033,261112.15072433,0
+EMD.US,D,20190408,000000,9.92697,9.94005,9.84821,9.89322,193768.6901426,0
+EMD.US,D,20190409,000000,9.90538,9.94937,9.85762,9.92033,162648.58437059,0
+EMD.US,D,20190410,000000,9.92033,9.93242,9.89322,9.92033,146878.78698849,0
+EMD.US,D,20190411,000000,9.92033,9.94005,9.89979,9.93242,184334.99112653,0
+EMD.US,D,20190412,000000,9.95789,9.98415,9.89979,9.92697,204592.14658326,0
+EMD.US,D,20190415,000000,9.92697,10.0366,9.87253,9.97563,182900.40281724,0
+EMD.US,D,20190416,000000,9.97563,10.0243,9.97087,10.0215,202541.6673108,0
+EMD.US,D,20190417,000000,10.0292,10.0778,10.0292,10.0552,233289.24977929,0
+EMD.US,D,20190418,000000,10.0778,10.0778,9.85478,9.89881,232174.88207474,0
+EMD.US,D,20190422,000000,9.89881,9.96433,9.87822,9.92598,176618.74195398,0
+EMD.US,D,20190423,000000,9.92598,10.0121,9.9044,9.99813,228703.6907192,0
+EMD.US,D,20190424,000000,9.99813,10.0552,9.98415,9.99813,225781.14399983,0
+EMD.US,D,20190425,000000,9.99813,10.0121,9.97087,9.99248,205015.90518355,0
+EMD.US,D,20190426,000000,9.97563,9.99248,9.96057,9.97087,222331.3006846,0
+EMD.US,D,20190429,000000,10.0066,10.0292,9.99149,9.99813,270498.88405168,0
+EMD.US,D,20190430,000000,10.0366,10.0366,9.96433,10.0121,242384.58235631,0
+EMD.US,D,20190501,000000,10.0292,10.0478,10.0066,10.0292,201557.52265221,0
+EMD.US,D,20190502,000000,10.0292,10.0478,9.97087,9.99813,220697.10819834,0
+EMD.US,D,20190503,000000,10.0121,10.0411,9.96433,10.0121,164559.23397895,0
+EMD.US,D,20190506,000000,9.97087,9.99813,9.96433,9.99248,104235.00905341,0
+EMD.US,D,20190507,000000,9.98415,10.0121,9.96255,9.97087,244300.56897474,0
+EMD.US,D,20190508,000000,9.96433,10.0712,9.96433,9.99248,149227.07142334,0
+EMD.US,D,20190509,000000,9.98415,9.99813,9.89881,9.93916,185903.00468783,0
+EMD.US,D,20190510,000000,9.93916,9.97087,9.9044,9.96433,191879.38857454,0
+EMD.US,D,20190513,000000,9.93916,9.96057,9.75546,9.85478,303248.91270187,0
+EMD.US,D,20190514,000000,9.86135,9.93916,9.83977,9.87822,203209.86097274,0
+EMD.US,D,20190515,000000,9.89224,9.94857,9.84634,9.91181,125244.68293131,0
+EMD.US,D,20190516,000000,9.91944,9.97087,9.89881,9.93242,140793.52809615,0
+EMD.US,D,20190517,000000,9.94857,9.9569,9.88577,9.91944,168874.74032902,0
+EMD.US,D,20190520,000000,9.9044,9.92598,9.89322,9.91181,134469.17115226,0
+EMD.US,D,20190521,000000,9.91944,9.97087,9.86135,9.9044,176757.50421604,0
+EMD.US,D,20190522,000000,9.9044,9.93242,9.88577,9.89224,123053.30659278,0
+EMD.US,D,20190523,000000,9.91181,9.95789,9.79773,9.9044,154971.82907262,0
+EMD.US,D,20190524,000000,9.94937,9.97087,9.9044,9.96532,129533.50423099,0
+EMD.US,D,20190528,000000,9.96532,9.99902,9.89881,9.92598,156625.23479518,0
+EMD.US,D,20190529,000000,9.93242,9.95789,9.87351,9.89224,180563.85980455,0
+EMD.US,D,20190530,000000,9.93242,9.98415,9.92598,9.94005,289474.08968738,0
+EMD.US,D,20190531,000000,9.86968,9.92598,9.85478,9.85478,260421.54162006,0
+EMD.US,D,20190603,000000,9.75546,9.89881,9.75546,9.80414,386411.27115844,0
+EMD.US,D,20190604,000000,9.86135,9.89881,9.84075,9.88577,188024.9998953,0
+EMD.US,D,20190605,000000,9.91944,9.96909,9.89881,9.94937,215565.03930615,0
+EMD.US,D,20190606,000000,9.98415,10.0066,9.9569,9.99347,122075.56634626,0
+EMD.US,D,20190607,000000,10.0366,10.0956,10.0131,10.0421,157126.91374262,0
+EMD.US,D,20190610,000000,10.1227,10.1227,10.0224,10.0299,178645.73838208,0
+EMD.US,D,20190611,000000,10.1012,10.1143,10.0498,10.0572,189041.1666144,0
+EMD.US,D,20190612,000000,10.0956,10.132,10.0645,10.0796,177359.51895297,0
+EMD.US,D,20190613,000000,10.1143,10.1377,10.0843,10.0881,212094.91535264,0
+EMD.US,D,20190614,000000,10.1012,10.132,10.0796,10.0956,163481.15794296,0
+EMD.US,D,20190617,000000,10.1143,10.1377,10.0881,10.0881,159118.68590418,0
+EMD.US,D,20190618,000000,10.151,10.2088,10.1227,10.1377,298939.81076389,0
+EMD.US,D,20190619,000000,10.151,10.2313,10.1274,10.2165,273904.96388424,0
+EMD.US,D,20190620,000000,10.2829,10.326,10.2397,10.267,201399.54715387,0
+EMD.US,D,20190621,000000,10.3185,10.3185,10.251,10.2829,195559.79072517,0
+EMD.US,D,20190624,000000,10.3343,10.3851,10.326,10.3549,132236.16613509,0
+EMD.US,D,20190625,000000,10.3617,10.4074,10.3419,10.3701,250123.2469712,0
+EMD.US,D,20190626,000000,10.4366,10.4534,10.399,10.4366,194055.82128484,0
+EMD.US,D,20190627,000000,10.4797,10.5227,10.4216,10.4422,291926.97951979,0
+EMD.US,D,20190628,000000,10.4581,10.474,10.399,10.4581,345512.69551928,0
+EMD.US,D,20190701,000000,10.5162,10.5948,10.4299,10.4366,305491.52433715,0
+EMD.US,D,20190702,000000,10.5031,10.5162,10.4797,10.4881,218981.79315888,0
+EMD.US,D,20190703,000000,10.4956,10.5537,10.4797,10.5162,116757.76950332,0
+EMD.US,D,20190705,000000,10.5031,10.5227,10.4694,10.5087,81759.79220776,0
+EMD.US,D,20190708,000000,10.5227,10.534,10.4797,10.4797,343177.21990861,0
+EMD.US,D,20190709,000000,10.4797,10.5442,10.4656,10.4797,196566.35082613,0
+EMD.US,D,20190710,000000,10.5442,10.5584,10.4797,10.4881,210586.67630426,0
+EMD.US,D,20190711,000000,10.5294,10.5903,10.5096,10.5162,327021.02299677,0
+EMD.US,D,20190712,000000,10.5442,10.5903,10.4168,10.4366,327269.72766646,0
+EMD.US,D,20190715,000000,10.4656,10.5162,10.4636,10.4956,212246.4864389,0
+EMD.US,D,20190716,000000,10.5294,10.5819,10.4956,10.5677,228504.08654224,0
+EMD.US,D,20190717,000000,10.5743,10.5996,10.5677,10.5903,222466.86074062,0
+EMD.US,D,20190718,000000,10.6202,10.6398,10.5743,10.6202,215270.43634978,0
+EMD.US,D,20190719,000000,10.6138,10.6624,10.607,10.6202,134965.51308962,0
+EMD.US,D,20190722,000000,10.6202,10.653,10.5903,10.6454,144207.07974281,0
+EMD.US,D,20190723,000000,10.6398,10.667,10.5284,10.5442,296673.71628425,0
+EMD.US,D,20190724,000000,10.5613,10.685,10.5537,10.6257,238871.76232217,0
+EMD.US,D,20190725,000000,10.6454,10.6782,10.4946,10.5021,214929.93510674,0
+EMD.US,D,20190726,000000,10.5152,10.5613,10.5087,10.5227,172546.60326353,0
+EMD.US,D,20190729,000000,10.5087,10.6257,10.5087,10.5996,144689.54545398,0
+EMD.US,D,20190730,000000,10.6202,10.653,10.5903,10.6138,172123.91206526,0
+EMD.US,D,20190731,000000,10.6138,10.667,10.6033,10.6334,144884.88002287,0
+EMD.US,D,20190801,000000,10.6782,10.6923,10.6241,10.6717,196859.88638047,0
+EMD.US,D,20190802,000000,10.6334,10.685,10.5677,10.685,226648.94183869,0
+EMD.US,D,20190805,000000,10.6334,10.6334,10.3466,10.3907,347566.37699777,0
+EMD.US,D,20190806,000000,10.4572,10.4572,10.398,10.4206,201487.07411916,0
+EMD.US,D,20190807,000000,10.3907,10.4656,10.3437,10.3841,442124.31937553,0
+EMD.US,D,20190808,000000,10.4151,10.4412,10.3756,10.4281,231151.24354154,0
+EMD.US,D,20190809,000000,10.4356,10.5087,10.4356,10.4797,139762.41774883,0
+EMD.US,D,20190812,000000,10.4412,10.4412,10.3841,10.4103,133587.49708716,0
+EMD.US,D,20190813,000000,10.3907,10.3907,10.2014,10.2219,389633.75784428,0
+EMD.US,D,20190814,000000,10.147,10.147,10.0552,10.0758,415829.93811718,0
+EMD.US,D,20190815,000000,10.118,10.118,10.0601,10.0909,142248.39704373,0
+EMD.US,D,20190816,000000,10.1274,10.1864,10.1105,10.118,160335.52420226,0
+EMD.US,D,20190819,000000,10.147,10.147,10.0601,10.0758,132179.59382827,0
+EMD.US,D,20190820,000000,10.0909,10.1349,10.0601,10.1349,179448.42469798,0
+EMD.US,D,20190821,000000,10.1545,10.2294,10.0824,10.1864,334319.91798113,0
+EMD.US,D,20190822,000000,10.1789,10.2061,10.1629,10.1864,148447.86795177,0
+EMD.US,D,20190823,000000,10.1706,10.2061,10.1031,10.1629,161715.67500874,0
+EMD.US,D,20190826,000000,10.1789,10.2136,10.118,10.1264,100269.61056455,0
+EMD.US,D,20190827,000000,10.147,10.1732,10.0983,10.1096,127111.56905703,0
+EMD.US,D,20190828,000000,10.1031,10.2061,10.1031,10.2061,261832.64708503,0
+EMD.US,D,20190829,000000,10.251,10.2641,10.118,10.1629,263615.20845148,0
+EMD.US,D,20190830,000000,10.1949,10.2014,10.0591,10.0591,241665.15339762,0
+EMD.US,D,20190903,000000,10.0899,10.134,10.0429,10.0429,213892.42034732,0
+EMD.US,D,20190904,000000,10.0899,10.2895,10.0899,10.2586,253838.87338836,0
+EMD.US,D,20190905,000000,10.2586,10.3549,10.2586,10.3334,306390.2768345,0
+EMD.US,D,20190906,000000,10.3334,10.4375,10.3334,10.3851,299218.40269003,0
+EMD.US,D,20190909,000000,10.3851,10.4216,10.3549,10.3851,133236.32182395,0
+EMD.US,D,20190910,000000,10.4074,10.4186,10.3419,10.3549,193830.5994595,0
+EMD.US,D,20190911,000000,10.3927,10.4216,10.3334,10.3549,196366.74664916,0
+EMD.US,D,20190912,000000,10.3775,10.4216,10.3334,10.3476,190950.74882076,0
+EMD.US,D,20190913,000000,10.3701,10.3851,10.2586,10.3176,165061.98032842,0
+EMD.US,D,20190916,000000,10.3121,10.3121,10.1629,10.2586,216158.51482698,0
+EMD.US,D,20190917,000000,10.2812,10.2979,10.1864,10.2061,141229.02811861,0
+EMD.US,D,20190918,000000,10.2381,10.3053,10.1949,10.2651,279325.2313207,0
+EMD.US,D,20190919,000000,10.2989,10.3784,10.2989,10.3343,154767.95528759,0
+EMD.US,D,20190920,000000,10.3711,10.4309,10.3437,10.4309,109743.8708572,0
+EMD.US,D,20190923,000000,10.4309,10.4459,10.3486,10.3626,101897.39863871,0
+EMD.US,D,20190924,000000,10.4,10.4459,10.2989,10.3486,150475.93178189,0
+EMD.US,D,20190925,000000,10.3486,10.4168,10.2651,10.4,106258.80327545,0
+EMD.US,D,20190926,000000,10.3859,10.3859,10.2586,10.2812,191035.07357999,0
+EMD.US,D,20190927,000000,10.3711,10.3859,10.2725,10.3343,141879.07594626,0
+EMD.US,D,20190930,000000,10.3343,10.3711,10.3092,10.3626,310587.30156081,0
+EMD.US,D,20191001,000000,10.4235,10.4235,10.2989,10.3121,126632.30555191,0
+EMD.US,D,20191002,000000,10.3121,10.3559,10.3053,10.326,175623.92327522,0
+EMD.US,D,20191003,000000,10.3486,10.3784,10.2725,10.3176,141923.90683092,0
+EMD.US,D,20191004,000000,10.3428,10.4309,10.3428,10.4309,87801.287617448,0
+EMD.US,D,20191007,000000,10.4168,10.4525,10.3711,10.4,185208.1259755,0
+EMD.US,D,20191008,000000,10.4083,10.4271,10.3711,10.3935,116150.4177563,0
+EMD.US,D,20191009,000000,10.3935,10.4525,10.3784,10.3859,141907.89580068,0
+EMD.US,D,20191010,000000,10.3935,10.4168,10.3711,10.4,90982.14562467,0
+EMD.US,D,20191011,000000,10.4375,10.4525,10.4235,10.4375,150130.09352874,0
+EMD.US,D,20191014,000000,10.4459,10.4525,10.4083,10.4083,146112.3923411,0
+EMD.US,D,20191015,000000,10.4375,10.4684,10.4375,10.4459,94848.275726064,0
+EMD.US,D,20191016,000000,10.4619,10.5087,10.4309,10.4684,169847.14356546,0
+EMD.US,D,20191017,000000,10.4918,10.5059,10.4459,10.4684,215830.8224081,0
+EMD.US,D,20191018,000000,10.4684,10.4824,10.4459,10.4619,77167.828735589,0
+EMD.US,D,20191021,000000,10.4834,10.4834,10.3851,10.4168,201909.76531744,0
+EMD.US,D,20191022,000000,10.4459,10.4459,10.3701,10.3851,134426.47507162,0
+EMD.US,D,20191023,000000,10.3851,10.4235,10.3334,10.3419,247568.95394727,0
+EMD.US,D,20191024,000000,10.3549,10.4309,10.3035,10.4074,231658.25949907,0
+EMD.US,D,20191025,000000,10.3775,10.4074,10.3176,10.3617,184823.86124979,0
+EMD.US,D,20191028,000000,10.3851,10.4375,10.3701,10.4309,147524.56520806,0
+EMD.US,D,20191029,000000,10.4309,10.5424,10.3927,10.5199,206193.24960704,0
+EMD.US,D,20191030,000000,10.5424,10.5424,10.4834,10.5265,172993.84470817,0
+EMD.US,D,20191031,000000,10.5199,10.5199,10.4525,10.4619,136813.18597905,0
+EMD.US,D,20191101,000000,10.4834,10.5518,10.4459,10.5349,198821.77128559,0
+EMD.US,D,20191104,000000,10.5593,10.5976,10.5349,10.5518,185675.64805843,0
+EMD.US,D,20191105,000000,10.5424,10.581,10.4459,10.4984,168117.95229978,0
+EMD.US,D,20191106,000000,10.5115,10.581,10.4834,10.5518,221602.26510778,0
+EMD.US,D,20191107,000000,10.5349,10.5564,10.4918,10.5265,111082.39298507,0
+EMD.US,D,20191108,000000,10.5265,10.5976,10.5059,10.5265,161677.24853617,0
+EMD.US,D,20191111,000000,10.5349,10.5883,10.5059,10.5059,124807.04810481,0
+EMD.US,D,20191112,000000,10.5059,10.5199,10.4459,10.4684,181237.39047655,0
+EMD.US,D,20191113,000000,10.4375,10.4862,10.3927,10.399,133141.32304454,0
+EMD.US,D,20191114,000000,10.4309,10.4778,10.3851,10.4684,153289.60349565,0
+EMD.US,D,20191115,000000,10.4619,10.581,10.4572,10.4834,280413.98137685,0
+EMD.US,D,20191118,000000,10.4918,10.5218,10.4684,10.4918,214064.27207187,0
+EMD.US,D,20191119,000000,10.4834,10.5265,10.4459,10.4778,114470.32698336,0
+EMD.US,D,20191120,000000,10.4778,10.4918,10.399,10.4778,160543.66759534,0
+EMD.US,D,20191121,000000,10.4619,10.5359,10.4534,10.4684,156543.04483995,0
+EMD.US,D,20191122,000000,10.4834,10.5434,10.4684,10.5434,142387.15930579,0
+EMD.US,D,20191125,000000,10.5434,10.6192,10.5302,10.5734,246233.63402545,0
+EMD.US,D,20191126,000000,10.5667,10.6408,10.5667,10.6267,340423.32270773,0
+EMD.US,D,20191127,000000,10.6464,10.6746,10.6061,10.6192,139143.32457963,0
+EMD.US,D,20191129,000000,10.6128,10.712,10.5986,10.6464,275136.74581052,0
+EMD.US,D,20191202,000000,10.6746,10.6801,10.5359,10.5359,396168.3929853,0
+EMD.US,D,20191203,000000,10.5434,10.5986,10.3765,10.5265,473299.93005235,0
+EMD.US,D,20191204,000000,10.4834,10.5078,10.4309,10.4918,200399.39146501,0
+EMD.US,D,20191205,000000,10.4525,10.5199,10.4226,10.5059,166005.56371041,0
+EMD.US,D,20191206,000000,10.5199,10.5893,10.4619,10.5527,301521.85624022,0
+EMD.US,D,20191209,000000,10.5359,10.5527,10.4984,10.5527,130740.7359109,0
+EMD.US,D,20191210,000000,10.5434,10.5527,10.4918,10.5527,236427.41170588,0
+EMD.US,D,20191211,000000,10.5434,10.5893,10.5397,10.5893,170439.55168425,0
+EMD.US,D,20191212,000000,10.5986,10.6408,10.5265,10.6344,304528.72771887,0
+EMD.US,D,20191213,000000,10.6267,10.6464,10.5603,10.6344,145568.01731303,0
+EMD.US,D,20191216,000000,10.6464,10.6801,10.6192,10.6558,180476.33283926,0
+EMD.US,D,20191217,000000,10.6801,10.7186,10.6558,10.6952,143798.26477075,0
+EMD.US,D,20191218,000000,10.6952,10.7392,10.6801,10.7335,209622.81228394,0
+EMD.US,D,20191219,000000,10.7476,10.7991,10.6737,10.7786,290259.69757103,0
+EMD.US,D,20191220,000000,10.7786,10.8394,10.7541,10.7869,190307.1054052,0
+EMD.US,D,20191223,000000,10.8236,10.8236,10.712,10.7186,302828.35630763,0
+EMD.US,D,20191224,000000,10.7541,10.8094,10.7392,10.8094,96085.39466243,0
+EMD.US,D,20191226,000000,10.7786,10.8094,10.7541,10.8094,130568.88418635,0
+EMD.US,D,20191227,000000,10.8019,10.8562,10.7541,10.8019,158893.46407884,0
+EMD.US,D,20191230,000000,10.8094,10.9396,10.6998,10.8796,511526.79844584,0
+EMD.US,D,20191231,000000,10.862,10.8928,10.8394,10.8796,310426.12385642,0
+EMD.US,D,20200102,000000,10.9087,10.9931,10.8468,10.8468,297796.62320491,0
+EMD.US,D,20200103,000000,10.9612,11.084,10.9396,11.0679,1779631.3479294,0
+EMD.US,D,20200106,000000,11.0521,11.2291,11.0521,11.0997,793751.09364158,0
+EMD.US,D,20200107,000000,11.1532,11.1739,11.0371,11.0747,1538935.3955621,0
+EMD.US,D,20200108,000000,11.1065,11.1589,11.0679,11.0997,403790.71078045,0
+EMD.US,D,20200109,000000,11.1392,11.1663,11.1065,11.1065,449559.8418179,0
+EMD.US,D,20200110,000000,11.1065,11.1888,11.1065,11.1739,299917.55101041,0
+EMD.US,D,20200113,000000,11.1973,11.2517,11.1955,11.2441,454264.94990375,0
+EMD.US,D,20200114,000000,11.2517,11.2675,11.0747,11.2291,651645.72846797,0
+EMD.US,D,20200115,000000,11.2206,11.26,11.1888,11.2375,309642.65077677,0
+EMD.US,D,20200116,000000,11.2517,11.334,11.2291,11.3041,284576.84923867,0
+EMD.US,D,20200117,000000,11.3423,11.3734,11.3114,11.3114,289093.02716772,0
+EMD.US,D,20200121,000000,11.3509,11.3734,11.289,11.3193,394664.42354497,0
+EMD.US,D,20200122,000000,11.3509,11.3912,11.334,11.3423,289290.49654064,0
+EMD.US,D,20200123,000000,11.334,11.3509,11.259,11.3193,347754.23975257,0
+EMD.US,D,20200124,000000,11.3193,11.3734,11.2742,11.2967,349974.43594552,0
+EMD.US,D,20200127,000000,11.259,11.3041,11.1964,11.259,275763.31079383,0
+EMD.US,D,20200128,000000,11.2806,11.3193,11.2675,11.3114,167093.24636457,0
+EMD.US,D,20200129,000000,11.289,11.3509,11.259,11.3041,276187.06939411,0
+EMD.US,D,20200130,000000,11.2967,11.3509,11.2517,11.2675,235220.18002595,0
+EMD.US,D,20200131,000000,11.2675,11.2742,11.1299,11.1299,340369.95260693,0
+EMD.US,D,20200203,000000,11.1879,11.2478,11.1447,11.1964,379921.46690209,0
+EMD.US,D,20200204,000000,11.2675,11.334,11.2441,11.289,300133.1662176,0
+EMD.US,D,20200205,000000,11.289,11.3613,11.2507,11.334,329647.89935777,0
+EMD.US,D,20200206,000000,11.3423,11.3987,11.3041,11.3987,145713.18398718,0
+EMD.US,D,20200207,000000,11.4043,11.4971,11.4043,11.4821,545262.03915664,0
+EMD.US,D,20200210,000000,11.4904,11.511,11.4577,11.4577,358877.63615969,0
+EMD.US,D,20200211,000000,11.4971,11.5253,11.4577,11.4971,271667.68925902,0
+EMD.US,D,20200212,000000,11.5253,11.542,11.4953,11.511,334270.81748841,0
+EMD.US,D,20200213,000000,11.5346,11.559,11.4971,11.511,255732.44456445,0
+EMD.US,D,20200214,000000,11.5346,11.5402,11.4343,11.4494,282123.95940626,0
+EMD.US,D,20200218,000000,11.4746,11.4971,11.4343,11.4652,322905.12082368,0
+EMD.US,D,20200219,000000,11.4971,11.5738,11.4418,11.4577,493407.64922684,0
+EMD.US,D,20200220,000000,11.511,11.588,11.511,11.5805,402903.69970528,0
+EMD.US,D,20200221,000000,11.5805,11.6499,11.5787,11.6122,192014.94863054,0
+EMD.US,D,20200224,000000,11.511,11.5599,11.2881,11.3912,667126.25990377,0
+EMD.US,D,20200225,000000,11.4268,11.4268,11.1457,11.1776,765764.88018812,0
+EMD.US,D,20200226,000000,11.1776,11.2769,11.143,11.1711,438887.95646348,0
+EMD.US,D,20200227,000000,11.1271,11.1618,10.831,10.9237,552054.98558549,0
+EMD.US,D,20200228,000000,10.7945,10.816,10.4459,10.6314,1179031.9860652,0
+EMD.US,D,20200302,000000,10.6379,10.9153,10.5603,10.9153,538306.84762139,0
+EMD.US,D,20200303,000000,10.9715,11.1354,10.948,11.0549,438371.33388782,0
+EMD.US,D,20200304,000000,11.1861,11.2348,11.1158,11.2179,342409.75785922,0
+EMD.US,D,20200305,000000,11.143,11.1711,10.9883,11.0643,296751.63663141,0
+EMD.US,D,20200306,000000,10.9153,11.1271,10.8881,11.0717,908444.50764625,0
+EMD.US,D,20200309,000000,10.816,10.8562,10.1049,10.1433,934094.17808703,0
+EMD.US,D,20200310,000000,10.2381,10.4459,10.1686,10.4309,671344.6326704,0
+EMD.US,D,20200311,000000,10.3223,10.4159,9.76576,9.96909,534709.702828,0
+EMD.US,D,20200312,000000,9.58025,9.58779,7.77224,8.97131,1115946.3921247,0
+EMD.US,D,20200313,000000,9.13152,9.2533,8.83865,9.21022,488756.97864382,0
+EMD.US,D,20200316,000000,8.63601,8.83865,7.76473,8.16675,723935.52999112,0
+EMD.US,D,20200317,000000,8.14267,8.28928,7.88906,8.11268,566465.98020144,0
+EMD.US,D,20200318,000000,7.76473,7.87417,6.21968,6.21968,1896888.6615761,0
+EMD.US,D,20200319,000000,6.18867,7.23936,6.18867,7.13911,1190072.1251152,0
+EMD.US,D,20200320,000000,7.23177,8.03961,7.23177,7.57963,1249572.3156844,0
+EMD.US,D,20200323,000000,7.27495,7.35309,6.61924,6.86142,1686849.562506,0
+EMD.US,D,20200324,000000,6.97863,7.61035,6.9688,7.25134,1104409.9111374,0
+EMD.US,D,20200325,000000,7.57146,8.07099,7.50317,7.79847,1062215.5094511,0
+EMD.US,D,20200326,000000,7.90799,8.50055,7.90799,8.41436,801098.02171664,0
+EMD.US,D,20200327,000000,8.27309,8.27309,7.89206,8.18107,748137.80329844,0
+EMD.US,D,20200330,000000,7.97788,8.23673,7.96101,8.21968,542970.32702864,0
+EMD.US,D,20200331,000000,8.08786,8.4064,8.08786,8.21968,854756.32105322,0
+EMD.US,D,20200401,000000,7.97788,8.21134,7.92702,8.10323,871059.81944326,0
+EMD.US,D,20200402,000000,7.8603,8.38972,7.8603,8.15644,852809.37977633,0
+EMD.US,D,20200403,000000,8.07934,8.22812,7.96101,7.98602,751079.56325409,0
+EMD.US,D,20200406,000000,8.07934,8.20347,7.93787,8.11794,796482.57540013,0
+EMD.US,D,20200407,000000,8.35403,8.43909,8.18107,8.26624,788469.58846718,0
+EMD.US,D,20200408,000000,8.32039,8.57973,8.22812,8.43027,728989.67853616,0
+EMD.US,D,20200409,000000,8.50682,8.91135,8.43909,8.67236,1372641.6333076,0
+EMD.US,D,20200413,000000,8.80342,8.80342,8.38972,8.53914,775831.54859956,0
+EMD.US,D,20200414,000000,8.68931,8.79499,8.61034,8.7729,363534.71115482,0
+EMD.US,D,20200415,000000,8.49408,8.61878,8.47018,8.61034,259760.81977226,0
+EMD.US,D,20200416,000000,8.58692,8.58692,8.50055,8.55546,374516.14309386,0
+EMD.US,D,20200417,000000,8.71958,8.75265,8.61419,8.70124,307128.91902947,0
+EMD.US,D,20200420,000000,8.62599,8.7729,8.62599,8.64783,434323.74544373,0
+EMD.US,D,20200421,000000,8.59321,8.59321,8.4064,8.48622,343731.20155484,0
+EMD.US,D,20200422,000000,8.53277,8.57241,8.34427,8.40556,465845.19437366,0
+EMD.US,D,20200423,000000,8.42934,8.54711,8.34427,8.40556,302144.15161546,0
+EMD.US,D,20200424,000000,8.45426,8.46223,8.34427,8.37416,226781.29968867,0
+EMD.US,D,20200427,000000,8.37416,8.44704,8.27138,8.29529,337516.78701859,0
+EMD.US,D,20200428,000000,8.29529,8.39758,8.29529,8.39758,317973.72351045,0
+EMD.US,D,20200429,000000,8.43824,8.65775,8.43824,8.58692,308540.02449441,0
+EMD.US,D,20200430,000000,8.62066,8.62787,8.49408,8.53277,239871.918011,0
+EMD.US,D,20200501,000000,8.49408,8.63601,8.47722,8.55639,246915.70391358,0
+EMD.US,D,20200504,000000,8.55639,8.69026,8.48182,8.68211,232425.72154846,0
+EMD.US,D,20200505,000000,8.72127,8.7832,8.64876,8.7832,397731.06953648,0
+EMD.US,D,20200506,000000,8.82292,8.83959,8.65775,8.69026,339603.55795956,0
+EMD.US,D,20200507,000000,8.70403,8.75452,8.64876,8.69026,292853.48446954,0
+EMD.US,D,20200508,000000,8.75452,8.9076,8.71031,8.87396,281144.0843557,0
+EMD.US,D,20200511,000000,8.84887,8.87773,8.7684,8.83959,279743.65291092,0
+EMD.US,D,20200512,000000,8.83959,8.9938,8.83959,8.9329,280896.44708803,0
+EMD.US,D,20200513,000000,8.89991,8.91041,8.66685,8.7684,302767.51439273,0
+EMD.US,D,20200514,000000,8.65775,8.72127,8.51488,8.69682,246747.05439506,0
+EMD.US,D,20200515,000000,8.57241,8.73784,8.57241,8.70403,180958.79855042,0
+EMD.US,D,20200518,000000,8.79782,8.95821,8.79782,8.94976,287135.41187066,0
+EMD.US,D,20200519,000000,8.97507,9.03503,8.94227,9.03503,350017.13202617,0
+EMD.US,D,20200520,000000,9.09309,9.25143,9.08468,9.25143,525353.92415911,0
+EMD.US,D,20200521,000000,9.27486,9.33011,9.22053,9.27486,186287.26941351,0
+EMD.US,D,20200522,000000,9.30577,9.3929,9.27486,9.37135,165882.81247861,0
+EMD.US,D,20200526,000000,9.49693,9.51188,9.42663,9.42663,330920.24256066,0
+EMD.US,D,20200527,000000,9.436,9.52965,9.436,9.52965,119981.32359117,0
+EMD.US,D,20200528,000000,9.4819,9.6721,9.45006,9.52965,323605.33654606,0
+EMD.US,D,20200529,000000,9.49031,9.61594,9.49031,9.60745,136886.83671814,0
+EMD.US,D,20200601,000000,9.6327,9.7114,9.58406,9.7114,233901.93853636,0
+EMD.US,D,20200602,000000,9.6795,9.92598,9.6721,9.8792,223947.3473366,0
+EMD.US,D,20200603,000000,9.88655,9.89509,9.85478,9.8792,437195.05686636,0
+EMD.US,D,20200604,000000,9.85478,9.89509,9.8229,9.86135,171995.82382335,0
+EMD.US,D,20200605,000000,9.89509,10.0224,9.88655,9.97286,348572.93709871,0
+EMD.US,D,20200608,000000,9.97286,10.0937,9.91087,9.95967,227602.13183886,0
+EMD.US,D,20200609,000000,9.8229,9.9681,9.78354,9.88655,192075.79054543,0
+EMD.US,D,20200610,000000,9.88655,9.99714,9.83222,9.87066,203335.81441061,0
+EMD.US,D,20200611,000000,9.7114,9.7114,9.12496,9.47253,422278.1136949,0
+EMD.US,D,20200612,000000,9.59991,9.6795,9.54466,9.61594,181802.04614292,0
+EMD.US,D,20200615,000000,9.3929,9.61594,9.32825,9.60745,144784.54423338,0
+EMD.US,D,20200616,000000,9.71894,9.73488,9.5709,9.73488,222157.31415602,0
+EMD.US,D,20200617,000000,9.79199,9.85478,9.73488,9.78354,279809.83183589,0
+EMD.US,D,20200618,000000,9.78354,9.8229,9.72642,9.7676,139017.37114179,0
+EMD.US,D,20200619,000000,9.81447,9.84634,9.70484,9.7114,179098.31683679,0
+EMD.US,D,20200622,000000,9.72642,9.86792,9.69646,9.82389,246116.2198037,0
+EMD.US,D,20200623,000000,9.86321,9.92033,9.81545,9.81545,132826.43944987,0
+EMD.US,D,20200624,000000,9.79296,9.81545,9.65621,9.68895,232245.33060779,0
+EMD.US,D,20200625,000000,9.65621,9.72642,9.65621,9.6721,195766.86671625,0
+EMD.US,D,20200626,000000,9.65621,9.72642,9.64859,9.68895,193903.18279658,0
+EMD.US,D,20200629,000000,9.68895,9.81633,9.68423,9.80035,165620.2315827,0
+EMD.US,D,20200630,000000,9.80702,9.92033,9.78451,9.87253,311188.24889573,0
+EMD.US,D,20200701,000000,9.92796,9.96998,9.9044,9.93529,183045.56949139,0
+EMD.US,D,20200702,000000,9.98316,10.0411,9.94372,9.96998,188697.46316529,0
+EMD.US,D,20200706,000000,10.1526,10.1526,10.0253,10.0655,484195.9698301,0
+EMD.US,D,20200707,000000,10.0974,10.1433,10.0411,10.0411,248991.80083439,0
+EMD.US,D,20200708,000000,10.0974,10.1526,10.0806,10.1293,175062.46981488,0
+EMD.US,D,20200709,000000,10.1526,10.1526,10.0327,10.0478,218552.6975485,0
+EMD.US,D,20200710,000000,10.089,10.089,9.92796,9.98316,246235.76882947,0
+EMD.US,D,20200713,000000,9.98316,10.0403,9.97464,9.97464,223864.08997936,0
+EMD.US,D,20200714,000000,9.99902,10.0459,9.89695,9.92796,284982.46200468,0
+EMD.US,D,20200715,000000,9.98316,9.99248,9.88096,9.95303,262922.4645432,0
+EMD.US,D,20200716,000000,9.95303,9.95303,9.87253,9.89695,977839.51490246,0
+EMD.US,D,20200717,000000,9.92796,9.92796,9.85566,9.89695,248102.65495518,0
+EMD.US,D,20200720,000000,9.9128,9.93529,9.9044,9.92033,225151.37681047,0
+EMD.US,D,20200721,000000,9.96156,10.0253,9.94372,9.99248,256302.43724093,0
+EMD.US,D,20200722,000000,10.0655,10.0738,10.0074,10.0478,387996.36315197,0
+EMD.US,D,20200723,000000,10.0806,10.1302,10.0572,10.0655,246832.44655633,0
+EMD.US,D,20200724,000000,10.0253,10.0478,9.96909,9.99902,329143.01820427,0
+EMD.US,D,20200727,000000,10.0159,10.0253,9.99902,10.0159,373517.05480702,0
+EMD.US,D,20200728,000000,9.99902,10.089,9.99902,10.089,268953.28593272,0
+EMD.US,D,20200729,000000,10.1114,10.3402,10.089,10.3402,544475.36387098,0
+EMD.US,D,20200730,000000,10.3223,10.3223,10.2219,10.3223,285072.12377401,0
+EMD.US,D,20200731,000000,10.3877,10.4039,10.3626,10.3794,246463.12545886,0
+EMD.US,D,20200803,000000,10.4516,10.5087,10.4196,10.4778,304850.01572563,0
+EMD.US,D,20200804,000000,10.5021,10.5819,10.5021,10.5647,218258.09459214,0
+EMD.US,D,20200805,000000,10.6231,10.7026,10.6079,10.7026,333406.22185555,0
+EMD.US,D,20200806,000000,10.6717,10.6933,10.5734,10.6296,177650.91970331,0
+EMD.US,D,20200807,000000,10.653,10.7513,10.6454,10.7513,392103.72610895,0
+EMD.US,D,20200810,000000,10.7513,10.832,10.7513,10.8075,272963.51530626,0
+EMD.US,D,20200811,000000,10.8001,10.8374,10.7026,10.712,251205.59261526,0
+EMD.US,D,20200812,000000,10.7756,10.8066,10.7438,10.8001,165066.24993649,0
+EMD.US,D,20200813,000000,10.8226,10.8404,10.7756,10.7832,154181.9515809,0
+EMD.US,D,20200814,000000,10.7916,10.8404,10.712,10.7353,189749.92155294,0
+EMD.US,D,20200817,000000,10.7513,10.7673,10.712,10.712,146328.00754831,0
+EMD.US,D,20200818,000000,10.7026,10.7353,10.6978,10.728,168797.88738388,0
+EMD.US,D,20200819,000000,10.7353,10.7438,10.6933,10.6933,224794.86453718,0
+EMD.US,D,20200820,000000,10.6624,10.7438,10.637,10.6624,231783.14553492,0
+EMD.US,D,20200821,000000,10.6437,10.6978,10.5274,10.5883,200592.59122987,0
+EMD.US,D,20200824,000000,10.653,10.6737,10.581,10.6296,194784.85686167,0
+EMD.US,D,20200825,000000,10.581,10.581,10.549,10.5647,155395.58767292,0
+EMD.US,D,20200826,000000,10.581,10.607,10.549,10.5976,168048.57116875,0
+EMD.US,D,20200827,000000,10.581,10.6437,10.5574,10.5724,189685.87743199,0
+EMD.US,D,20200828,000000,10.581,10.637,10.5574,10.5883,253472.7544969,0
+EMD.US,D,20200831,000000,10.5647,10.5883,10.5574,10.5647,124764.35202418,0
+EMD.US,D,20200901,000000,10.607,10.801,10.5743,10.7026,278448.8942657,0
+EMD.US,D,20200902,000000,10.6933,10.7523,10.6296,10.6624,299966.65150314,0
+EMD.US,D,20200903,000000,10.637,10.653,10.4516,10.5078,375755.39683426,0
+EMD.US,D,20200904,000000,10.549,10.6624,10.4675,10.653,306264.32339663,0
+EMD.US,D,20200908,000000,10.6154,10.6858,10.5002,10.6858,219813.29932923,0
+EMD.US,D,20200909,000000,10.7204,10.7363,10.6624,10.7363,227182.64284662,0
+EMD.US,D,20200910,000000,10.7523,10.7673,10.7026,10.7289,150332.89991176,0
+EMD.US,D,20200911,000000,10.7363,10.7673,10.6624,10.6858,168794.68517781,0
+EMD.US,D,20200914,000000,10.6858,10.6933,10.549,10.5724,183265.45430667,0
+EMD.US,D,20200915,000000,10.581,10.7026,10.5574,10.6933,185974.52062287,0
+EMD.US,D,20200916,000000,10.6858,10.7026,10.6447,10.7026,158803.8023095,0
+EMD.US,D,20200917,000000,10.6624,10.7026,10.6154,10.6296,141505.48524071,0
+EMD.US,D,20200918,000000,10.6624,10.6933,10.6118,10.6231,128213.12793737,0
+EMD.US,D,20200921,000000,10.5002,10.5406,10.4347,10.5227,214576.62503947,0
+EMD.US,D,20200922,000000,10.5265,10.5819,10.4956,10.5442,185409.86495647,0
+EMD.US,D,20200923,000000,10.5265,10.5265,10.2406,10.3157,315299.88146077,0
+EMD.US,D,20200924,000000,10.2915,10.2915,10.1012,10.2483,384834.71838104,0
+EMD.US,D,20200925,000000,10.2483,10.2483,10.0861,10.1264,321641.31683691,0
+EMD.US,D,20200928,000000,10.1686,10.1761,10.0946,10.1761,262548.87383765,0
+EMD.US,D,20200929,000000,10.2071,10.2071,10.0861,10.0937,378797.49257942,0
+EMD.US,D,20200930,000000,10.0937,10.133,10.0778,10.1012,291546.98440213,0
+EMD.US,D,20201001,000000,10.1415,10.2576,10.0861,10.2249,221239.3484224,0
+EMD.US,D,20201002,000000,10.1686,10.2735,10.0861,10.2735,206526.27903597,0
+EMD.US,D,20201005,000000,10.2915,10.4216,10.2915,10.3887,201815.83394004,0
+EMD.US,D,20201006,000000,10.3887,10.4534,10.2915,10.2998,232915.65907374,0
+EMD.US,D,20201007,000000,10.4142,10.4142,10.3729,10.3804,139839.27069398,0
+EMD.US,D,20201008,000000,10.4142,10.5208,10.4142,10.4534,166870.15934327,0
+EMD.US,D,20201009,000000,10.519,10.5687,10.4628,10.4712,110179.37087966,0
+EMD.US,D,20201012,000000,10.5105,10.5687,10.5105,10.5613,95114.058828011,0
+EMD.US,D,20201013,000000,10.519,10.5613,10.5049,10.5537,126335.56779151,0
+EMD.US,D,20201014,000000,10.5537,10.5537,10.519,10.5265,99896.019859001,0
+EMD.US,D,20201015,000000,10.4956,10.5172,10.4299,10.4459,149348.75525314,0
+EMD.US,D,20201016,000000,10.4459,10.4609,10.3887,10.3963,121081.8150695,0
+EMD.US,D,20201019,000000,10.4142,10.4299,10.2071,10.2249,289243.53085195,0
+EMD.US,D,20201020,000000,10.2576,10.3804,10.2576,10.3804,160413.44454941,0
+EMD.US,D,20201021,000000,10.3402,10.3963,10.2631,10.3634,138977.87726718,0
+EMD.US,D,20201022,000000,10.401,10.4769,10.401,10.401,160556.47641953,0
+EMD.US,D,20201023,000000,10.4347,10.4384,10.3756,10.4093,107930.35483227,0
+EMD.US,D,20201026,000000,10.3756,10.3841,10.2043,10.2043,216388.00626038,0
+EMD.US,D,20201027,000000,10.2191,10.2519,10.1789,10.1958,212771.64823069,0
+EMD.US,D,20201028,000000,10.1621,10.1967,9.83222,9.91468,414962.14027829,0
+EMD.US,D,20201029,000000,9.9231,10.0385,9.91468,9.99625,208377.15413144,0
+EMD.US,D,20201030,000000,9.95601,10.0215,9.88194,9.91468,243909.89983695,0
+EMD.US,D,20201102,000000,9.95601,10.0385,9.95601,9.97841,211680.76337049,0
+EMD.US,D,20201103,000000,10.0385,10.1199,10.0121,10.0635,207314.02172368,0
+EMD.US,D,20201104,000000,10.1199,10.3446,10.1199,10.3353,124054.52968364,0
+EMD.US,D,20201105,000000,10.4093,10.5958,10.3756,10.5827,192838.98298678,0
+EMD.US,D,20201106,000000,10.6164,10.6567,10.5743,10.5913,198931.71369323,0
+EMD.US,D,20201109,000000,10.7251,10.8562,10.6895,10.7729,355488.63475937,0
+EMD.US,D,20201110,000000,10.8057,10.8477,10.7644,10.8404,173180.64006095,0
+EMD.US,D,20201111,000000,10.8404,10.9209,10.8057,10.8957,177931.64643347,0
+EMD.US,D,20201112,000000,10.8562,10.8957,10.8132,10.8226,140802.06731226,0
+EMD.US,D,20201113,000000,10.8825,11.0146,10.8637,10.9977,176078.63653396,0
+EMD.US,D,20201116,000000,11.0371,11.0868,11.0146,11.0868,185410.9323585,0
+EMD.US,D,20201117,000000,11.0868,11.1852,11.0287,11.0953,206831.55601252,0
+EMD.US,D,20201118,000000,11.112,11.1852,11.0052,11.0287,218507.86666384,0
+EMD.US,D,20201119,000000,10.9752,11.1168,10.8994,11.0249,241478.35804487,0
+EMD.US,D,20201120,000000,11.0333,11.2423,11.0249,11.1354,163539.86505383,0
+EMD.US,D,20201123,000000,11.1354,11.2507,11.1271,11.2084,234622.43489706,0
+EMD.US,D,20201124,000000,11.217,11.2675,11.199,11.199,138640.57823017,0
+EMD.US,D,20201125,000000,11.217,11.2742,11.158,11.1739,127744.53845244,0
+EMD.US,D,20201127,000000,11.2329,11.3154,11.1354,11.1354,125692.99177796,0
+EMD.US,D,20201130,000000,11.1007,11.2084,11.0963,11.1505,257126.47159716,0
+EMD.US,D,20201201,000000,11.2245,11.3415,11.1907,11.2245,231989.15412398,0
+EMD.US,D,20201202,000000,11.2329,11.4248,11.2329,11.3744,466942.48364596,0
+EMD.US,D,20201203,000000,11.3997,11.441,11.35,11.4323,318439.11078935,0
+EMD.US,D,20201204,000000,11.3997,11.4988,11.3997,11.4914,187909.72047761,0
+EMD.US,D,20201207,000000,11.4914,11.5487,11.441,11.5168,182174.56944646,0
+EMD.US,D,20201208,000000,11.5168,11.5514,11.3669,11.3997,304502.04266846,0
+EMD.US,D,20201209,000000,11.4567,11.4567,11.2245,11.2816,347939.96770332,0
+EMD.US,D,20201210,000000,11.199,11.3922,11.1907,11.3837,229358.00815493,0
+EMD.US,D,20201211,000000,11.3837,11.4248,11.3154,11.3744,149547.29202809,0
+EMD.US,D,20201214,000000,11.3837,11.4988,11.3837,11.4831,211410.71066048,0
+EMD.US,D,20201215,000000,11.5233,11.5993,11.5233,11.5581,351681.21176886,0
+EMD.US,D,20201216,000000,11.5487,11.5899,11.5233,11.5748,219227.29562253,0
+EMD.US,D,20201217,000000,11.6171,11.6647,11.6171,11.6319,191989.33098216,0
+EMD.US,D,20201218,000000,11.6562,11.6562,11.5496,11.6087,128721.21129692,0
+EMD.US,D,20201221,000000,11.5664,11.5993,11.4072,11.4323,305714.61135847,0
+EMD.US,D,20201222,000000,11.4323,11.4914,11.3997,11.4914,155806.53744902,0
+EMD.US,D,20201223,000000,11.4746,11.5178,11.441,11.4567,153273.59246541,0
+EMD.US,D,20201224,000000,11.4484,11.559,11.4248,11.541,131001.18200277,0
+EMD.US,D,20201228,000000,11.6001,11.7163,11.4643,11.6338,514541.14173858,0
+EMD.US,D,20201229,000000,11.618,11.6582,11.5861,11.6338,190647.60664824,0
+EMD.US,D,20201230,000000,11.6264,11.6338,11.5861,11.618,175611.11445102,0
+EMD.US,D,20201231,000000,11.6095,11.6808,11.541,11.6423,487491.03985302,0
+EMD.US,D,20210104,000000,11.693,11.7154,11.559,11.559,282361.99005578,0
+EMD.US,D,20210105,000000,11.559,11.5674,11.4661,11.4746,260403.39578579,0
+EMD.US,D,20210106,000000,11.3922,11.4661,11.331,11.4248,385998.18657831,0
+EMD.US,D,20210107,000000,11.4323,11.5243,11.3997,11.4323,286806.65204977,0
+EMD.US,D,20210108,000000,11.4661,11.5814,11.4155,11.4248,255691.88328785,0
+EMD.US,D,20210111,000000,11.441,11.441,11.2742,11.307,312561.99529012,0
+EMD.US,D,20210112,000000,11.3227,11.3659,11.2984,11.331,179711.00559389,0
+EMD.US,D,20210113,000000,11.3491,11.3576,11.2984,11.331,154678.29351827,0
+EMD.US,D,20210114,000000,11.3837,11.4746,11.3837,11.4072,226736.468804,0
+EMD.US,D,20210115,000000,11.441,11.441,11.3744,11.3744,191231.4755509,0
+EMD.US,D,20210119,000000,11.4323,11.4746,11.3969,11.4661,214937.40692084,0
+EMD.US,D,20210120,000000,11.4661,11.5908,11.4661,11.5178,248912.81308522,0
+EMD.US,D,20210121,000000,11.559,11.5822,11.5091,11.541,147459.4536851,0
+EMD.US,D,20210122,000000,11.5336,11.559,11.4914,11.559,140320.66900312,0
+EMD.US,D,20210125,000000,11.5243,11.5496,11.3827,11.541,320335.88417152,0
+EMD.US,D,20210126,000000,11.5496,11.5496,11.4661,11.4746,143084.17282215,0
+EMD.US,D,20210127,000000,11.4998,11.5243,11.3827,11.4831,169392.43030671,0
+EMD.US,D,20210128,000000,11.4998,11.5336,11.3207,11.3576,325486.09889798,0
+EMD.US,D,20210129,000000,11.3576,11.4062,11.2881,11.3491,212890.12985445,0
+EMD.US,D,20210201,000000,11.424,11.541,11.3827,11.4831,266158.82745524,0
+EMD.US,D,20210202,000000,11.5178,11.6274,11.4914,11.6274,236175.50483012,0
+EMD.US,D,20210203,000000,11.6347,11.6347,11.5674,11.6189,161590.78897288,0
+EMD.US,D,20210204,000000,11.6347,11.646,11.559,11.559,153006.74196145,0
+EMD.US,D,20210205,000000,11.5674,11.6675,11.5674,11.6592,299825.75443705,0
+EMD.US,D,20210208,000000,11.7117,11.7276,11.6768,11.7181,219470.66328213,0
+EMD.US,D,20210209,000000,11.7454,11.7603,11.6274,11.7023,254193.2508576,0
+EMD.US,D,20210210,000000,11.7519,11.7519,11.6009,11.6592,288218.82491675,0
+EMD.US,D,20210211,000000,11.6675,11.7603,11.6592,11.7603,277325.98734503,0
+EMD.US,D,20210212,000000,11.7519,11.7519,11.6009,11.6853,208519.11859955,0
+EMD.US,D,20210216,000000,11.7117,11.7117,11.5916,11.6499,189115.88475552,0
+EMD.US,D,20210217,000000,11.6675,11.7181,11.6105,11.6853,206043.81332482,0
+EMD.US,D,20210218,000000,11.6347,11.6768,11.618,11.6592,104005.51762,0
+EMD.US,D,20210219,000000,11.7023,11.7276,11.5814,11.6001,169002.82857093,0
+EMD.US,D,20210222,000000,11.5814,11.5814,11.4221,11.4454,268164.47584303,0
+EMD.US,D,20210223,000000,11.4738,11.5233,11.3716,11.4381,333388.07602129,0
+EMD.US,D,20210224,000000,11.4128,11.5581,11.3546,11.5168,280006.23380682,0
+EMD.US,D,20210225,000000,11.4738,11.5233,10.9986,11.1177,389596.39877374,0
+EMD.US,D,20210226,000000,11.158,11.2282,11.0737,11.0997,316973.56782162,0
+EMD.US,D,20210301,000000,11.1177,11.3021,11.1083,11.2103,279932.58306771,0
+EMD.US,D,20210302,000000,11.1823,11.3276,11.1749,11.2544,247103.56666836,0
+EMD.US,D,20210303,000000,11.2713,11.4934,11.264,11.4381,399526.43972714,0
+EMD.US,D,20210304,000000,11.4549,11.5402,11.2179,11.3463,385304.37526802,0
+EMD.US,D,20210305,000000,11.3809,11.4043,11.158,11.264,243922.70866114,0
+EMD.US,D,20210308,000000,11.264,11.2713,11.0997,11.1271,180287.40268245,0
+EMD.US,D,20210309,000000,11.1654,11.2264,11.1177,11.158,279423.43230617,0
+EMD.US,D,20210310,000000,11.1916,11.2451,11.0997,11.1515,197021.06408486,0
+EMD.US,D,20210311,000000,11.1654,11.201,11.1083,11.201,197072.29938163,0
+EMD.US,D,20210312,000000,11.1515,11.1916,11.1271,11.1749,133424.18457874,0
+EMD.US,D,20210315,000000,11.1916,11.4549,11.1515,11.4381,264376.26608877,0
+EMD.US,D,20210316,000000,11.4381,11.4811,11.2854,11.3631,183771.40286217,0
+EMD.US,D,20210317,000000,11.3631,11.4549,11.2544,11.4298,188623.81242621,0
+EMD.US,D,20210318,000000,11.4298,11.4298,11.1823,11.264,180434.70416062,0
+EMD.US,D,20210319,000000,11.2854,11.4643,11.2854,11.4454,225922.04106591,0
+EMD.US,D,20210322,000000,11.4381,11.4503,11.2544,11.3276,343393.90251783,0
+EMD.US,D,20210323,000000,11.3021,11.3193,11.1813,11.1907,212846.3663718,0
+EMD.US,D,20210324,000000,11.2769,11.3433,11.1813,11.2094,158111.05840123,0
+EMD.US,D,20210325,000000,11.1813,11.2487,11.0979,11.1158,255330.03400448,0
+EMD.US,D,20210326,000000,11.1065,11.2536,11.0979,11.2536,167081.50494239,0
+EMD.US,D,20210329,000000,11.2713,11.3021,11.1505,11.1644,221424.00897114,0
+EMD.US,D,20210330,000000,11.217,11.2938,11.2,11.2,179711.00559389,0
+EMD.US,D,20210331,000000,11.2536,11.3193,11.217,11.2938,198316.8901321,0
+EMD.US,D,20210401,000000,11.3105,11.5729,11.3105,11.5346,319090.22601903,0
+EMD.US,D,20210405,000000,11.542,11.5684,11.3716,11.423,271286.62673936,0
+EMD.US,D,20210406,000000,11.3546,11.3874,11.2854,11.2938,313414.84950078,0
+EMD.US,D,20210407,000000,11.337,11.542,11.3267,11.542,243797.82262529,0
+EMD.US,D,20210408,000000,11.5832,11.6292,11.5178,11.5925,208080.41637104,0
+EMD.US,D,20210409,000000,11.5925,11.6441,11.4821,11.5178,135173.65648271,0
+EMD.US,D,20210412,000000,11.542,11.5832,11.4464,11.5091,187649.27438574,0
+EMD.US,D,20210413,000000,11.5599,11.7051,11.5599,11.6871,153937.51651926,0
+EMD.US,D,20210414,000000,11.6966,11.7117,11.542,11.5599,144767.46580113,0
+EMD.US,D,20210415,000000,11.6527,11.7304,11.6292,11.6441,216147.84080681,0
+EMD.US,D,20210416,000000,11.6705,11.7125,11.6199,11.6705,142761.81741335,0
+EMD.US,D,20210419,000000,11.6871,11.6966,11.5346,11.542,220214.64248718,0
+EMD.US,D,20210420,000000,11.542,11.6798,11.5346,11.6798,147508.55417782,0
+EMD.US,D,20210421,000000,11.6798,11.7557,11.6441,11.7304,139453.93856627,0
+EMD.US,D,20210422,000000,11.7724,11.7724,11.6357,11.6798,133379.35369407,0
+EMD.US,D,20210423,000000,11.721,11.8082,11.6009,11.6009,129736.31061399,0
+EMD.US,D,20210426,000000,11.6009,11.7397,11.6009,11.7304,170844.09704826,0
+EMD.US,D,20210427,000000,11.7397,11.8175,11.721,11.7557,125533.94887761,0
+EMD.US,D,20210428,000000,11.7557,11.8175,11.7482,11.7724,107580.24697108,0
+EMD.US,D,20210429,000000,11.7903,11.8175,11.7051,11.7397,142785.30025772,0
+EMD.US,D,20210430,000000,11.7397,11.8175,11.7125,11.7482,103199.62909805,0
+EMD.US,D,20210503,000000,11.8082,11.8933,11.7922,11.8175,190644.40444219,0
+EMD.US,D,20210504,000000,11.7809,11.8175,11.7051,11.721,188157.35774528,0
+EMD.US,D,20210505,000000,11.7809,11.7809,11.721,11.7557,63206.210368324,0
+EMD.US,D,20210506,000000,11.7809,11.8503,11.7528,11.8259,115371.21428473,0
+EMD.US,D,20210507,000000,11.8082,11.8839,11.7809,11.8681,197594.25896736,0
+EMD.US,D,20210510,000000,11.9093,11.9551,11.8839,11.9551,162479.93485208,0
+EMD.US,D,20210511,000000,11.9093,11.9551,11.8342,11.9093,111575.53271638,0
+EMD.US,D,20210512,000000,11.8999,11.8999,11.6283,11.6357,178734.33274939,0
+EMD.US,D,20210513,000000,11.6966,11.8259,11.559,11.5674,240449.38250158,0
+EMD.US,D,20210514,000000,11.5822,11.6798,11.5822,11.6612,108283.66489952,0
+EMD.US,D,20210517,000000,11.6966,11.7304,11.6357,11.6705,193333.19012012,0
+EMD.US,D,20210518,000000,11.7397,11.8259,11.6966,11.7397,188756.17027617,0
+EMD.US,D,20210519,000000,11.7397,11.8436,11.7125,11.8082,194434.74900047,0
+EMD.US,D,20210520,000000,11.8082,11.9196,11.7903,11.7903,126206.41214758,0
+EMD.US,D,20210521,000000,11.8175,11.8588,11.7389,11.7482,133621.65395167,0
+EMD.US,D,20210524,000000,11.7557,11.8764,11.7557,11.8175,197025.33369293,0
+EMD.US,D,20210525,000000,11.8342,11.8942,11.7809,11.8942,83474.039845209,0
+EMD.US,D,20210526,000000,11.9382,12.0142,11.8942,11.9646,160004.62957733,0
+EMD.US,D,20210527,000000,11.988,12.1351,11.9711,12.0591,210922.90793925,0
+EMD.US,D,20210528,000000,12.0947,12.1351,12.0498,12.0947,106649.47241326,0
+EMD.US,D,20210601,000000,12.1107,12.1799,12.0591,12.0591,178053.33026328,0
+EMD.US,D,20210602,000000,12.0591,12.1529,12.0591,12.1172,130914.72243949,0
+EMD.US,D,20210603,000000,12.1172,12.1979,12.0591,12.1979,180113.41615386,0
+EMD.US,D,20210604,000000,12.2325,12.2474,12.2072,12.2156,164583.78422531,0
+EMD.US,D,20210607,000000,12.225,12.242,12.1716,12.1799,142633.72917146,0
+EMD.US,D,20210608,000000,12.225,12.2831,12.1716,12.2653,124928.73193461,0
+EMD.US,D,20210609,000000,12.3093,12.3093,12.2325,12.2653,172402.50399138,0
+EMD.US,D,20210610,000000,12.2474,12.2568,12.0947,12.0947,301197.36602742,0
+EMD.US,D,20210611,000000,12.1529,12.2653,12.1529,12.2474,114505.55124988,0
+EMD.US,D,20210614,000000,12.2568,12.3544,12.2474,12.3365,183649.71903236,0
+EMD.US,D,20210615,000000,12.3451,12.3451,12.1445,12.1979,153986.61701201,0
+EMD.US,D,20210616,000000,12.2072,12.2653,12.0769,12.0769,218436.35072878,0
+EMD.US,D,20210617,000000,12.1107,12.1716,11.9815,11.9815,206067.29616916,0
+EMD.US,D,20210618,000000,11.9815,12.1107,11.9731,12.0591,184093.75827096,0
+EMD.US,D,20210621,000000,12.1107,12.3451,12.0591,12.3271,226676.69429111,0
+EMD.US,D,20210622,000000,12.2915,12.3628,12.2915,12.3271,96684.20719332,0
+EMD.US,D,20210623,000000,12.3186,12.3628,12.2831,12.3009,142868.55761494,0
+EMD.US,D,20210624,000000,12.3009,12.4583,12.2915,12.3956,126352.64622378,0
+EMD.US,D,20210625,000000,12.4225,12.4225,12.2391,12.2915,137092.8453072,0
+EMD.US,D,20210628,000000,12.3093,12.3872,12.2831,12.3711,162768.13339636,0
+EMD.US,D,20210629,000000,12.3271,12.3628,12.2063,12.2391,217141.59208357,0
+EMD.US,D,20210630,000000,12.2391,12.3009,12.197,12.2063,223477.69044963,0
+EMD.US,D,20210701,000000,12.2653,12.27,12.1163,12.1248,256590.6357852,0
+EMD.US,D,20210702,000000,12.1342,12.2474,12.1098,12.2317,204939.05223841,0
+EMD.US,D,20210706,000000,12.2558,12.2568,12.0527,12.1163,225020.08636252,0
+EMD.US,D,20210707,000000,12.1706,12.1706,12.0302,12.0479,150576.26757138,0
+EMD.US,D,20210708,000000,12.0217,12.0573,11.8989,12.0038,262796.51110534,0
+EMD.US,D,20210709,000000,12.0302,12.1342,12.0302,12.1098,116128.00231397,0
+EMD.US,D,20210712,000000,12.0479,12.0751,11.9702,12.0038,311395.32488679,0
+EMD.US,D,20210713,000000,12.0479,12.0527,11.9356,11.9702,143373.43876846,0
+EMD.US,D,20210714,000000,12.0302,12.1519,12.0217,12.1342,243284.40225566,0
+EMD.US,D,20210715,000000,12.1248,12.1706,12.0217,12.1613,321040.369502,0
+EMD.US,D,20210716,000000,12.1613,12.1613,11.8989,12.0302,964779.85123859,0
+EMD.US,D,20210719,000000,11.9449,11.9702,11.8475,11.8568,233268.96914097,0
+EMD.US,D,20210720,000000,11.8916,12.0038,11.8868,11.9955,191375.57482306,0
+EMD.US,D,20210721,000000,12.0217,12.0751,12.0038,12.0479,270737.98210322,0
+EMD.US,D,20210722,000000,12.093,12.1351,12.0038,12.1351,220492.1670113,0
+EMD.US,D,20210723,000000,12.1716,12.225,12.093,12.1716,206169.76676268,0
+EMD.US,D,20210726,000000,12.1529,12.2278,11.9861,12.1256,179999.20413817,0
+EMD.US,D,20210727,000000,12.1163,12.1979,12.0666,12.1529,165041.6996901,0
+EMD.US,D,20210728,000000,12.1716,12.1799,12.093,12.1445,95637.085815775,0
+EMD.US,D,20210729,000000,12.1799,12.2671,12.1024,12.2325,133217.10858767,0
+EMD.US,D,20210730,000000,12.2325,12.2764,12.1529,12.2401,163015.77066403,0
+EMD.US,D,20210802,000000,12.3028,12.3206,12.285,12.3028,147741.24781728,0
+EMD.US,D,20210803,000000,12.3383,12.3383,12.2764,12.3289,109036.18332069,0
+EMD.US,D,20210804,000000,12.3289,12.3554,12.2934,12.3028,119029.20099304,0
+EMD.US,D,20210805,000000,12.3383,12.3638,12.1716,12.1884,146820.0798776,0
+EMD.US,D,20210806,000000,12.2401,12.3467,12.2401,12.3289,207105.87833058,0
+EMD.US,D,20210809,000000,12.3467,12.3638,12.3112,12.3112,127230.05068078,0
+EMD.US,D,20210810,000000,12.3554,12.3638,12.3289,12.3554,95474.840709365,0
+EMD.US,D,20210811,000000,12.3638,12.3731,12.285,12.3467,151866.75660852,0
+EMD.US,D,20210812,000000,12.3467,12.3467,12.2764,12.2764,158629.81578093,0
+EMD.US,D,20210813,000000,12.2764,12.3984,12.2764,12.3814,117310.68374754,0
+EMD.US,D,20210816,000000,12.3814,12.4049,12.3112,12.3112,161399.72401205,0
+EMD.US,D,20210817,000000,12.3206,12.4255,12.3206,12.3731,179289.38179762,0
+EMD.US,D,20210818,000000,12.3814,12.3898,12.3112,12.3206,135835.44573254,0
+EMD.US,D,20210819,000000,12.3206,12.3638,12.2764,12.2934,135364.72144355,0
+EMD.US,D,20210820,000000,12.2764,12.3112,12.2401,12.2401,129868.66846396,0
+EMD.US,D,20210823,000000,12.3028,12.3122,12.1979,12.2764,183389.2729405,0
+EMD.US,D,20210824,000000,12.3476,12.3476,12.2934,12.2934,89451.491133946,0
+EMD.US,D,20210825,000000,12.285,12.3028,12.1979,12.2072,143526.0772567,0
+EMD.US,D,20210826,000000,12.2072,12.2156,12.0836,12.0836,155775.58279055,0
+EMD.US,D,20210827,000000,12.1163,12.285,12.092,12.285,118986.50491241,0
+EMD.US,D,20210830,000000,12.2934,12.3648,12.2934,12.3476,150797.21978865,0
+EMD.US,D,20210831,000000,12.3476,12.3648,12.2764,12.2764,216804.29304654,0
+EMD.US,D,20210901,000000,12.3561,12.4265,12.3561,12.4265,217840.74040394,0
+EMD.US,D,20210902,000000,12.4265,12.4798,12.3731,12.4798,220375.82019158,0
+EMD.US,D,20210903,000000,12.3648,12.4171,12.2401,12.3907,315073.59223341,0
+EMD.US,D,20210907,000000,12.4078,12.4303,12.3215,12.3561,125488.05059093,0
+EMD.US,D,20210908,000000,12.3561,12.4442,12.3392,12.3476,156761.86225321,0
+EMD.US,D,20210909,000000,12.3476,12.4442,12.3476,12.4348,80208.857078736,0
+EMD.US,D,20210910,000000,12.4348,12.463,12.3392,12.3561,80150.149967865,0
+EMD.US,D,20210913,000000,12.4171,12.4442,12.3946,12.3993,106668.68564954,0
+EMD.US,D,20210914,000000,12.4265,12.4442,12.2934,12.3122,142128.84801797,0
+EMD.US,D,20210915,000000,12.3392,12.3814,12.3299,12.3299,107230.13910988,0
+EMD.US,D,20210916,000000,12.3648,12.4265,12.2934,12.3993,178112.03737415,0
+EMD.US,D,20210917,000000,12.3993,12.4171,12.2764,12.2764,138858.32824142,0
+EMD.US,D,20210920,000000,12.2072,12.2325,12.02,12.0471,240431.23666731,0
+EMD.US,D,20210921,000000,12.0742,12.1613,12.0471,12.0471,218058.49041518,0
+EMD.US,D,20210922,000000,12.0836,12.2784,12.0836,12.241,166468.8161853,0
+EMD.US,D,20210923,000000,12.2335,12.2953,12.1445,12.1716,166351.40196356,0
+EMD.US,D,20210924,000000,12.1987,12.2082,12.0836,12.1799,121485.29303149,0
+EMD.US,D,20210927,000000,12.1894,12.2156,12.092,12.1445,100935.66942243,0
+EMD.US,D,20210928,000000,12.1163,12.1163,11.78,11.8962,344352.42952805,0
+EMD.US,D,20210929,000000,11.8868,12.0836,11.8578,11.959,181327.05224587,0
+EMD.US,D,20210930,000000,11.9936,12.1716,11.9936,12.0836,207320.42613577,0
+EMD.US,D,20211001,000000,12.1351,12.1716,12.003,12.0105,186766.53291864,0
+EMD.US,D,20211004,000000,11.959,12.1351,11.9318,11.9852,144700.21947415,0
+EMD.US,D,20211005,000000,11.9852,12.0742,11.9852,12.0742,119472.17282963,0
+EMD.US,D,20211006,000000,12.002,12.02,11.8521,11.8784,258586.67755484,0
+EMD.US,D,20211007,000000,11.9131,12.0517,11.8165,11.9674,122656.23304289,0
+EMD.US,D,20211008,000000,12.002,12.002,11.8691,11.8691,102575.19891878,0
+EMD.US,D,20211011,000000,11.8691,11.959,11.8691,11.9037,87316.687102254,0
+EMD.US,D,20211012,000000,11.9674,11.9852,11.9037,11.9412,118256.40193357,0
+EMD.US,D,20211013,000000,12.002,12.0283,11.9674,11.9936,108379.73108094,0
+EMD.US,D,20211014,000000,12.0836,12.1529,11.9551,12.1351,174056.97711595,0
+EMD.US,D,20211015,000000,12.1529,12.1987,12.1256,12.1256,131287.245743,0
+EMD.US,D,20211018,000000,12.1256,12.1894,12.1089,12.1894,134691.19077154,0
+EMD.US,D,20211019,000000,12.2165,12.2953,12.2082,12.241,199554.00906847,0
+EMD.US,D,20211020,000000,12.2953,12.3225,12.2165,12.2953,152835.95763891,0
+EMD.US,D,20211021,000000,12.2868,12.2868,12.1163,12.1519,143222.93508422,0
+EMD.US,D,20211022,000000,12.1435,12.1884,12.0817,12.1613,152753.76768369,0
+EMD.US,D,20211025,000000,12.2156,12.225,12.0264,12.0264,158345.8868447,0
+EMD.US,D,20211026,000000,12.0817,12.1163,12.0461,12.0911,78159.445208312,0
+EMD.US,D,20211027,000000,12.1079,12.225,12.0648,12.1435,144321.29175853,0
+EMD.US,D,20211028,000000,12.1884,12.225,12.1342,12.2156,227907.40881538,0
+EMD.US,D,20211029,000000,12.2156,12.2953,12.1884,12.2156,130462.14398477,0
+EMD.US,D,20211101,000000,12.3047,12.314,12.2072,12.2072,158138.81085364,0
+EMD.US,D,20211102,000000,12.2335,12.2784,12.1519,12.1613,187614.0501192,0
+EMD.US,D,20211103,000000,12.1799,12.2072,12.1248,12.1248,136633.86244039,0
+EMD.US,D,20211104,000000,12.1613,12.1884,12.0817,12.1519,139983.36996611,0
+EMD.US,D,20211105,000000,12.1435,12.1799,12.1163,12.1519,177277.32899777,0
+EMD.US,D,20211108,000000,12.1613,12.2072,12.1519,12.1979,135158.71285449,0
+EMD.US,D,20211109,000000,12.2072,12.2999,12.2025,12.2504,119261.8946325,0
+EMD.US,D,20211110,000000,12.269,12.3412,12.2298,12.269,168938.78444997,0
+EMD.US,D,20211111,000000,12.2784,12.3319,12.2784,12.314,89278.57200738,0
+EMD.US,D,20211112,000000,12.3319,12.3412,12.2504,12.3047,61871.957848516,0
+EMD.US,D,20211115,000000,12.3047,12.376,12.2335,12.2504,171876.27479759,0
+EMD.US,D,20211116,000000,12.2504,12.3412,12.2504,12.3412,82679.89274542,0
+EMD.US,D,20211117,000000,12.3412,12.3412,12.2072,12.2335,108692.47987158,0
+EMD.US,D,20211118,000000,12.225,12.269,12.1613,12.1706,116308.39325466,0
+EMD.US,D,20211119,000000,12.2072,12.242,12.1716,12.2072,118413.31002989,0
+EMD.US,D,20211122,000000,12.2156,12.225,12.063,12.0995,148493.76623845,0
+EMD.US,D,20211123,000000,12.0901,12.0995,11.8651,11.8736,196298.43292014,0
+EMD.US,D,20211124,000000,11.8194,11.8465,11.7567,11.81,170758.70488698,0
+EMD.US,D,20211126,000000,11.7922,11.8194,11.7117,11.7567,143729.95104174,0
+EMD.US,D,20211129,000000,11.7922,11.8643,11.7492,11.8288,150274.19280088,0
+EMD.US,D,20211130,000000,11.8288,11.8736,11.7023,11.7567,166100.56248982,0
+EMD.US,D,20211201,000000,11.8194,11.8736,11.796,11.8651,154678.29351827,0
+EMD.US,D,20211202,000000,11.8736,11.927,11.721,11.7492,230716.8109211,0
+EMD.US,D,20211203,000000,11.7828,11.8006,11.6131,11.6312,165887.08208666,0
+EMD.US,D,20211206,000000,11.6562,11.693,11.6312,11.6655,200437.81793758,0
+EMD.US,D,20211207,000000,11.7117,11.8288,11.6655,11.675,168345.30892916,0
+EMD.US,D,20211208,000000,11.721,11.7304,11.6225,11.6843,135345.50820726,0
+EMD.US,D,20211209,000000,11.6396,11.7117,11.5057,11.5487,375938.98998098,0
+EMD.US,D,20211210,000000,11.5487,11.6131,11.5213,11.5674,155774.51538854,0
+EMD.US,D,20211213,000000,11.514,11.6312,11.514,11.5767,344813.54719892,0
+EMD.US,D,20211214,000000,11.5945,11.6131,11.4867,11.5767,158011.79001376,0
+EMD.US,D,20211215,000000,11.6131,11.6131,11.5213,11.5581,258850.32585274,0
+EMD.US,D,20211216,000000,11.5581,11.6396,11.5213,11.5581,221263.89866875,0
+EMD.US,D,20211217,000000,11.5307,11.5674,11.4963,11.5307,195965.40349118,0
+EMD.US,D,20211220,000000,11.4773,11.5057,11.2441,11.3061,389976.39389135,0
+EMD.US,D,20211221,000000,11.3423,11.4043,11.3154,11.333,226193.16117793,0
+EMD.US,D,20211222,000000,11.333,11.4512,11.3237,11.4145,291410.35694412,0
+EMD.US,D,20211223,000000,11.4145,11.587,11.4145,11.541,499714.92773849,0
+EMD.US,D,20211227,000000,11.587,11.6328,11.5066,11.5326,335671.24893319,0
+EMD.US,D,20211228,000000,11.5233,11.587,11.3969,11.3969,315286.00523456,0
+EMD.US,D,20211229,000000,11.4145,11.5066,11.3613,11.3969,348657.26185797,0
+EMD.US,D,20211230,000000,11.4323,11.4783,11.3696,11.4418,312081.664383,0
+EMD.US,D,20211231,000000,11.424,11.6244,11.4145,11.6058,655439.27523228,0
+EMD.US,D,20220103,000000,11.6499,11.6768,11.5233,11.6151,605873.39522446,0
+EMD.US,D,20220104,000000,11.6499,11.6863,11.6151,11.6592,146007.78694355,0
+EMD.US,D,20220105,000000,11.6328,11.7135,11.541,11.5505,565683.57452382,0
+EMD.US,D,20220106,000000,11.5964,11.6328,11.541,11.6151,388095.63153944,0
+EMD.US,D,20220107,000000,11.6058,11.6414,11.5066,11.5599,232598.64067503,0
+EMD.US,D,20220110,000000,11.515,11.5964,11.4418,11.5693,169476.75506596,0
+EMD.US,D,20220111,000000,11.5964,11.6058,11.5233,11.5787,138796.41892449,0
+EMD.US,D,20220112,000000,11.6058,11.6244,11.3791,11.4145,511721.06561272,0
+EMD.US,D,20220113,000000,11.4699,11.4783,11.2656,11.2967,599559.71230072,0
+EMD.US,D,20220114,000000,11.2967,11.2967,11.1065,11.1437,620522.42048992,0
+EMD.US,D,20220118,000000,11.1437,11.1532,10.9799,11.0165,412090.82885567,0
+EMD.US,D,20220119,000000,11.0165,11.143,10.934,10.9434,278921.75335872,0
+EMD.US,D,20220120,000000,10.9434,11.0052,10.726,10.7345,1103234.701518,0
+EMD.US,D,20220121,000000,10.7074,10.863,10.6737,10.7074,510913.04228673,0
+EMD.US,D,20220124,000000,10.5069,10.6025,10.1405,10.5434,538390.10497864,0
+EMD.US,D,20220125,000000,10.4694,10.6933,10.4666,10.6164,625460.22221524,0
+EMD.US,D,20220126,000000,10.6624,10.7898,10.6257,10.6717,231145.90653146,0
+EMD.US,D,20220127,000000,10.6717,10.8442,10.6717,10.8356,172787.83611911,0
+EMD.US,D,20220128,000000,10.8535,10.9996,10.7345,10.9996,324834.98366832,0
+EMD.US,D,20220131,000000,10.9537,10.9725,10.8084,10.8356,344394.05820669,0
+EMD.US,D,20220201,000000,10.8442,10.9266,10.8356,10.9266,134884.39053642,0
+EMD.US,D,20220202,000000,10.8994,10.9949,10.8994,10.9266,365885.13039373,0
+EMD.US,D,20220203,000000,10.8816,10.9087,10.7345,10.7345,187679.16164219,0
+EMD.US,D,20220204,000000,10.7531,10.8066,10.653,10.6978,300562.26182798,0
+EMD.US,D,20220207,000000,10.7345,10.7991,10.7167,10.7626,184943.41027556,0
+EMD.US,D,20220208,000000,10.7626,10.8168,10.726,10.7898,213034.22912657,0
+EMD.US,D,20220209,000000,10.8535,11.0089,10.8356,10.9996,356532.55393089,0
+EMD.US,D,20220210,000000,10.9818,10.9818,10.7813,10.8262,278420.07441126,0
+EMD.US,D,20220211,000000,10.8723,10.8816,10.5976,10.6257,278789.39550876,0
+EMD.US,D,20220214,000000,10.5976,10.726,10.5621,10.6164,201912.9675235,0
+EMD.US,D,20220215,000000,10.6437,10.7438,10.6257,10.6801,179174.10237992,0
+EMD.US,D,20220216,000000,10.6885,10.7719,10.6801,10.7438,185449.35883108,0
+EMD.US,D,20220217,000000,10.6707,10.7626,10.5414,10.5509,292152.20134514,0
+EMD.US,D,20220218,000000,10.5143,10.5966,10.5143,10.578,184503.64064506,0
+EMD.US,D,20220222,000000,10.5414,10.5414,10.3025,10.3486,319413.64882985,0
+EMD.US,D,20220223,000000,10.3392,10.3851,10.1451,10.2474,1740813.138819,0
+EMD.US,D,20220224,000000,10.0532,10.2191,9.79579,10.2014,471593.154229,0
+EMD.US,D,20220225,000000,10.1367,10.2219,10.0815,10.1086,344264.90256276,0
+EMD.US,D,20220228,000000,10.0626,10.0834,9.93341,10.0346,237682.6764765,0
+EMD.US,D,20220301,000000,10.0169,10.1171,9.97563,10.0346,293524.88033751,0
+EMD.US,D,20220302,000000,10.0626,10.2838,10.0262,10.2381,479475.91811603,0
+EMD.US,D,20220303,000000,10.2191,10.2287,9.84164,9.88851,328770.49490074,0
+EMD.US,D,20220304,000000,9.39008,9.56621,8.7832,8.98537,4743324.2802227,0
+EMD.US,D,20220307,000000,8.74628,8.976,8.63574,8.74628,1388387.9478453,0
+EMD.US,D,20220308,000000,8.82937,9.08655,8.7785,8.95821,655939.88677771,0
+EMD.US,D,20220309,000000,9.07718,9.11466,8.98537,9.10528,738492.75868325,0
+EMD.US,D,20220310,000000,9.04158,9.08655,8.96756,9.0041,397610.4531087,0
+EMD.US,D,20220311,000000,9.05938,9.0725,8.93104,8.976,316313.91337581,0
+EMD.US,D,20220314,000000,8.94883,9.01347,8.80155,8.82937,516960.94210851,0
+EMD.US,D,20220315,000000,8.86562,8.99473,8.7832,8.98537,970259.89318793,0
+EMD.US,D,20220316,000000,9.02284,9.24394,8.93947,9.12403,605738.90257048,0
+EMD.US,D,20220317,000000,9.12403,9.43693,9.11466,9.43693,471870.67875313,0
+EMD.US,D,20220318,000000,9.36292,9.52596,9.35448,9.39008,618294.75248284,0
+EMD.US,D,20220321,000000,9.39008,9.53807,9.39008,9.48285,581896.3437425,0
+EMD.US,D,20220322,000000,9.45567,9.75917,9.45567,9.65804,593960.1213256,0
+EMD.US,D,20220323,000000,9.64859,9.64859,9.53995,9.62052,410364.83979604,0
+EMD.US,D,20220324,000000,9.58311,9.61117,9.48096,9.54656,289860.48921711,0
+EMD.US,D,20220325,000000,9.56526,9.56526,9.38822,9.50905,173227.60574964,0
+EMD.US,D,20220328,000000,9.50905,9.60181,9.46318,9.57375,220734.46726891,0
+EMD.US,D,20220329,000000,9.62987,9.86223,9.62987,9.76013,352588.50348232,0
+EMD.US,D,20220330,000000,9.79676,9.87165,9.76945,9.8435,235338.66164971,0
+EMD.US,D,20220331,000000,9.85291,10.0665,9.84821,9.96433,689735.96940342,0
+EMD.US,D,20220401,000000,9.99248,10.1311,9.90823,10.0851,545371.98156429,0
+EMD.US,D,20220404,000000,10.0758,10.1124,10.0523,10.0758,249605.55699352,0
+EMD.US,D,20220405,000000,10.0292,10.0946,9.78733,9.8435,727055.54608345,0
+EMD.US,D,20220406,000000,9.75079,9.8435,9.67682,9.70397,382175.81995957,0
+EMD.US,D,20220407,000000,9.73195,9.79676,9.70397,9.75079,158032.07065205,0
+EMD.US,D,20220408,000000,9.75079,9.8183,9.53721,9.56526,203157.55827396,0
+EMD.US,D,20220411,000000,9.53721,9.56526,9.40695,9.42568,201396.34494782,0
+EMD.US,D,20220412,000000,9.44442,9.59246,9.44442,9.52777,150576.26757138,0
+EMD.US,D,20220413,000000,9.52777,9.59246,9.39759,9.42568,293626.28352901,0
+EMD.US,D,20220414,000000,9.44442,9.47633,9.258,9.2861,255603.28892055,0
+EMD.US,D,20220418,000000,9.29547,9.39759,9.29547,9.32357,171011.67916474,0
+EMD.US,D,20220419,000000,9.36011,9.51841,9.31421,9.46318,744626.0506663,0
+EMD.US,D,20220420,000000,9.49031,9.59246,9.45379,9.51841,213974.61030255,0
+EMD.US,D,20220421,000000,9.51841,9.55591,9.36854,9.37791,166269.21200835,0
+EMD.US,D,20220422,000000,9.36854,9.41538,9.23739,9.32169,237518.29656605,0
+EMD.US,D,20220425,000000,9.27486,9.33164,9.19054,9.27486,295254.07160318,0
+EMD.US,D,20220426,000000,9.30297,9.30297,9.10622,9.15307,181010.03384716,0
+EMD.US,D,20220427,000000,9.13433,9.18116,9.08111,9.13433,129587.94173379,0
+EMD.US,D,20220428,000000,9.14369,9.21865,9.10622,9.1718,186086.59783454,0
+EMD.US,D,20220429,000000,9.1718,9.1718,9.0219,9.05938,139773.09176898,0
+EMD.US,D,20220502,000000,9.10622,9.13433,9.00822,9.08749,160506.30852479,0
+EMD.US,D,20220503,000000,9.10622,9.21865,9.06874,9.09686,240810.16438294,0
+EMD.US,D,20220504,000000,9.10622,9.27486,9.04065,9.20928,248342.82040876,0
+EMD.US,D,20220505,000000,9.20928,9.20928,8.99847,9.06874,237983.68384496,0
+EMD.US,D,20220506,000000,8.97507,9.04065,8.90947,8.93758,217238.72566699,0
+EMD.US,D,20220509,000000,8.9001,8.92064,8.71274,8.76896,269541.42444346,0
+EMD.US,D,20220510,000000,8.81581,8.89074,8.76896,8.79707,315110.95130397,0
+EMD.US,D,20220511,000000,8.77831,8.92821,8.77831,8.81581,298964.36101025,0
+EMD.US,D,20220512,000000,8.81581,8.90947,8.69401,8.71274,364650.14626139,0
+EMD.US,D,20220513,000000,8.77831,8.80642,8.73148,8.77831,254026.73614313,0
+EMD.US,D,20220516,000000,8.75022,8.85328,8.69016,8.81581,168109.41308366,0
+EMD.US,D,20220517,000000,8.86264,9.08749,8.81581,9.08749,385794.31279329,0
+EMD.US,D,20220518,000000,9.08749,9.13901,8.94697,9.08749,482752.84230468,0
+EMD.US,D,20220519,000000,9.09686,9.28424,9.05938,9.05938,327838.6529409,0
+EMD.US,D,20220520,000000,9.06883,9.20122,8.95536,9.02154,208674.30362502,0
+EMD.US,D,20220523,000000,9.04991,9.19178,9.04991,9.08774,148986.60462833,0
+EMD.US,D,20220524,000000,9.10665,9.18231,9.031,9.04991,242859.05746006,0
+EMD.US,D,20220525,000000,9.01209,9.22959,9.01209,9.14448,314171.49735161,0
+EMD.US,D,20220526,000000,9.16339,9.45657,9.16339,9.26743,216623.28727887,0
+EMD.US,D,20220527,000000,9.40928,9.41873,9.28634,9.29578,189328.99206939,0
+EMD.US,D,20220531,000000,9.32417,9.34309,9.10665,9.19178,208612.9705065,0
+EMD.US,D,20220601,000000,9.29578,9.37145,9.08774,9.15394,216092.43856339,0
+EMD.US,D,20220602,000000,9.15394,9.37145,9.11659,9.22013,278331.80678406,0
+EMD.US,D,20220603,000000,9.12557,9.15443,9.05938,9.08774,155510.12201035,0
+EMD.US,D,20220606,000000,9.0972,9.17286,9.08774,9.0972,176823.38069644,0
+EMD.US,D,20220607,000000,9.12557,9.22013,8.99319,9.11611,513995.85496105,0
+EMD.US,D,20220608,000000,9.04046,9.0972,8.98374,9.031,272057.85174637,0
+EMD.US,D,20220609,000000,9.04991,9.0972,8.97428,8.97428,137348.11665517,0
+EMD.US,D,20220610,000000,8.88917,8.96483,8.81352,8.8608,192529.94637565,0
+EMD.US,D,20220613,000000,8.76623,8.85388,8.58656,8.69057,215374.41808966,0
+EMD.US,D,20220614,000000,8.78514,8.78514,8.41634,8.52035,642148.23370828,0
+EMD.US,D,20220615,000000,8.57709,8.64329,8.49993,8.58656,218756.19934881,0
+EMD.US,D,20220616,000000,8.50144,8.50144,8.29339,8.3123,207035.22890592,0
+EMD.US,D,20220617,000000,8.39742,8.39742,8.26503,8.3123,194945.20228432,0
+EMD.US,D,20220621,000000,8.35014,8.43526,8.29368,8.3123,246841.48029369,0
+EMD.US,D,20220622,000000,8.2646,8.41729,8.26097,8.34095,211533.36266974,0
+EMD.US,D,20220623,000000,8.36957,8.38867,8.32186,8.36957,188656.84812458,0
+EMD.US,D,20220624,000000,8.42683,8.42683,8.21688,8.37912,530169.93078128,0
+EMD.US,D,20220627,000000,8.37912,8.3982,8.27414,8.3123,197860.05567542,0
+EMD.US,D,20220628,000000,8.35049,8.40774,8.28368,8.3123,333956.03690278,0
+EMD.US,D,20220629,000000,8.32186,8.36957,8.2646,8.30277,234760.90471457,0
+EMD.US,D,20220630,000000,8.28368,8.42683,8.18825,8.42683,292058.02324904,0
+EMD.US,D,20220701,000000,8.44591,8.52227,8.32433,8.52227,195080.12744676,0
+EMD.US,D,20220705,000000,8.49364,8.52227,8.34095,8.42683,176275.53189768,0
+EMD.US,D,20220706,000000,8.46501,8.46501,8.3123,8.3314,107502.43373246,0
+EMD.US,D,20220707,000000,8.3314,8.42302,8.3314,8.36002,94718.745685044,0
+EMD.US,D,20220708,000000,8.36002,8.37912,8.20733,8.27414,216829.16261988,0
+EMD.US,D,20220711,000000,8.24551,8.27414,8.18825,8.18825,170443.23618686,0
+EMD.US,D,20220712,000000,8.21688,8.29323,8.20733,8.22642,261227.33034583,0
+EMD.US,D,20220713,000000,8.16916,8.19683,8.11189,8.16916,218186.1196708,0
+EMD.US,D,20220714,000000,8.13099,8.15962,8.03555,8.09282,170996.49744007,0
+EMD.US,D,20220715,000000,8.12144,8.15007,8.0451,8.06417,269688.66485264,0
+EMD.US,D,20220718,000000,8.10236,8.11189,8.03555,8.0451,252280.84439922,0
+EMD.US,D,20220719,000000,8.12144,8.35049,8.08337,8.3314,188170.64884146,0
+EMD.US,D,20220720,000000,8.34095,8.40774,8.32186,8.38867,149342.81600566,0
+EMD.US,D,20220721,000000,8.4657,8.61018,8.42718,8.61018,269722.98142364,0
+EMD.US,D,20220722,000000,8.61018,8.65824,8.52349,8.63907,202731.43975844,0
+EMD.US,D,20220725,000000,8.6487,8.67759,8.57164,8.6198,133509.61552199,0
+EMD.US,D,20220726,000000,8.65833,8.65833,8.56202,8.61018,108834.25923442,0
+EMD.US,D,20220727,000000,8.66796,8.75464,8.6487,8.73538,101627.37314177,0
+EMD.US,D,20220728,000000,8.75464,8.82196,8.73538,8.7739,150456.85580499,0
+EMD.US,D,20220729,000000,8.83168,8.8991,8.83168,8.87985,225283.45905428,0
+EMD.US,D,20220801,000000,8.8991,8.91837,8.86511,8.88947,277417.87161708,0
+EMD.US,D,20220802,000000,8.86058,9.05319,8.86058,8.96652,345031.35893415,0
+EMD.US,D,20220803,000000,9.04357,9.14952,9.01949,9.06284,226456.74550938,0
+EMD.US,D,20220804,000000,9.13026,9.16877,9.00505,9.08209,194266.12606972,0
+EMD.US,D,20220805,000000,9.04357,9.11946,9.02431,9.09173,180866.77943008,0
+EMD.US,D,20220808,000000,9.11098,9.27472,9.11098,9.17841,187298.05049447,0
+EMD.US,D,20220809,000000,9.16877,9.19766,9.10136,9.11098,94236.70678137,0
+EMD.US,D,20220810,000000,9.21693,9.29041,9.13026,9.14952,327162.10239264,0
+EMD.US,D,20220811,000000,9.18804,9.3614,9.18804,9.26508,326889.02775751,0
+EMD.US,D,20220812,000000,9.3325,9.45772,9.3325,9.38065,186303.35277415,0
+EMD.US,D,20220815,000000,9.39029,9.40955,9.37103,9.38065,174620.32694003,0
+EMD.US,D,20220816,000000,9.40955,9.43844,9.14952,9.19766,236172.18034138,0
+EMD.US,D,20220817,000000,9.14952,9.18631,8.9858,9.02431,188295.86313458,0
+EMD.US,D,20220818,000000,9.03395,9.09173,8.99541,9.03395,216720.54454541,0
+EMD.US,D,20220819,000000,8.9858,8.99801,8.85095,8.87985,118790.58119703,0
+EMD.US,D,20220822,000000,8.81243,8.84132,8.78363,8.82206,110924.37041503,0
+EMD.US,D,20220823,000000,8.81234,8.98723,8.81234,8.9775,115410.56223242,0
+EMD.US,D,20220824,000000,8.9775,9.01637,8.91922,9.00666,274788.13118411,0
+EMD.US,D,20220825,000000,9.0941,9.0941,8.98723,9.03581,131996.73933063,0
+EMD.US,D,20220826,000000,9.02609,9.04095,8.85121,8.86092,114763.1712678,0
+EMD.US,D,20220829,000000,8.87063,8.89493,8.7929,8.87063,71648.373958243,0
+EMD.US,D,20220830,000000,8.85121,8.91922,8.82099,8.87063,153201.10920821,0
+EMD.US,D,20220831,000000,8.90949,8.98723,8.80961,8.89979,164038.98974461,0
+EMD.US,D,20220901,000000,8.92893,8.98723,8.74433,8.82206,188503.98692886,0
+EMD.US,D,20220902,000000,8.80263,8.9678,8.80263,8.86092,139745.87537606,0
+EMD.US,D,20220906,000000,8.91922,8.92893,8.69575,8.73462,94266.91742148,0
+EMD.US,D,20220907,000000,8.76376,8.91922,8.73549,8.91922,102325.85423059,0
+EMD.US,D,20220908,000000,8.90949,8.93864,8.84683,8.92893,101723.74975635,0
+EMD.US,D,20220909,000000,8.98723,9.03581,8.94855,8.98723,92710.708934203,0
+EMD.US,D,20220912,000000,8.98723,9.04552,8.87063,8.90949,163290.73341506,0
+EMD.US,D,20220913,000000,8.84149,8.90949,8.77348,8.81234,108130.75890536,0
+EMD.US,D,20220914,000000,8.82206,8.89007,8.75404,8.87063,162847.13165712,0
+EMD.US,D,20220915,000000,8.88036,8.9094,8.70547,8.70547,122613.17267817,0
+EMD.US,D,20220916,000000,8.71518,8.77348,8.67631,8.71518,150388.20061314,0
+EMD.US,D,20220919,000000,8.68603,8.73462,8.55002,8.57915,220848.83343758,0
+EMD.US,D,20220920,000000,8.58888,8.58888,8.48201,8.51115,80178.70196258,0
+EMD.US,D,20220921,000000,8.55002,8.57915,8.38484,8.39455,159931.29922031,0
+EMD.US,D,20220922,000000,8.43378,8.46321,8.25726,8.3063,240493.13518203,0
+EMD.US,D,20220923,000000,8.29648,8.29648,8.01778,8.12977,446220.3310781,0
+EMD.US,D,20220926,000000,8.09055,8.11997,7.82577,7.85519,246638.91790264,0
+EMD.US,D,20220927,000000,7.89441,7.97286,7.79635,7.84538,265283.26687619,0
+EMD.US,D,20220928,000000,7.86499,8.25726,7.85519,8.25726,324313.16830532,0
+EMD.US,D,20220929,000000,8.07093,8.1592,7.77674,7.80615,161103.73519646,0
+EMD.US,D,20220930,000000,7.83558,7.97286,7.82577,7.82577,141910.7830864,0
+EMD.US,D,20221003,000000,7.91402,8.05132,7.8953,7.97286,235167.19804087,0
+EMD.US,D,20221004,000000,8.08074,8.24746,8.03661,8.14939,234366.72692163,0
+EMD.US,D,20221005,000000,8.13959,8.169,8.06113,8.14939,139590.94640324,0
+EMD.US,D,20221006,000000,8.08074,8.1592,8.0778,8.11016,124936.71652472,0
+EMD.US,D,20221007,000000,8.10036,8.13959,7.84538,7.90422,110987.10517281,0
+EMD.US,D,20221010,000000,7.94345,7.99248,7.85519,7.85519,64564.878798874,0
+EMD.US,D,20221011,000000,7.8748,7.95325,7.7277,7.75712,183204.89575502,0
+EMD.US,D,20221012,000000,7.75712,7.92383,7.73751,7.85519,212575.55772644,0
+EMD.US,D,20221013,000000,7.79635,7.85519,7.69828,7.7277,218369.54103795,0
+EMD.US,D,20221014,000000,7.77674,7.78654,7.5904,7.67867,448260.76765084,0
+EMD.US,D,20221017,000000,7.81596,7.89441,7.60021,7.60021,299989.04336465,0
+EMD.US,D,20221018,000000,7.70808,7.73751,7.54137,7.61983,484549.13162601,0
+EMD.US,D,20221019,000000,7.61002,7.61002,7.4335,7.4335,273769.2804486,0
+EMD.US,D,20221020,000000,7.4433,7.55117,7.40408,7.46292,322126.91342677,0
+EMD.US,D,20221021,000000,7.43318,7.64131,7.33408,7.64131,172888.20673387,0
+EMD.US,D,20221024,000000,7.64131,7.68096,7.56203,7.67105,136467.74830853,0
+EMD.US,D,20221025,000000,7.79592,7.96837,7.70078,7.96837,131816.31010649,0
+EMD.US,D,20221026,000000,7.99811,8.0326,7.899,7.95846,162412.88538602,0
+EMD.US,D,20221027,000000,8.00802,8.02784,7.87918,7.91882,129741.8292077,0
+EMD.US,D,20221028,000000,7.95846,8.04766,7.9436,7.9882,197631.63819344,0
+EMD.US,D,20221031,000000,7.9882,8.06748,7.95936,8.02784,126344.56403932,0
+EMD.US,D,20221101,000000,8.19633,8.32517,8.18384,8.32517,341272.28762525,0
+EMD.US,D,20221102,000000,8.32517,8.3549,8.12695,8.23597,190324.54156456,0
+EMD.US,D,20221103,000000,8.20624,8.23597,8.09722,8.09722,107551.13932105,0
+EMD.US,D,20221104,000000,8.16659,8.2657,8.07739,8.21615,207844.62246265,0
+EMD.US,D,20221107,000000,8.28552,8.34499,8.20624,8.32517,155113.86066725,0
+EMD.US,D,20221108,000000,8.40445,8.46392,8.38463,8.45401,92675.6179734,0
+EMD.US,D,20221109,000000,8.45401,8.45401,8.23597,8.25579,156850.33033009,0
+EMD.US,D,20221110,000000,8.42428,8.70178,8.42428,8.60267,221065.40223734,0
+EMD.US,D,20221111,000000,8.60267,8.66214,8.52339,8.59276,143001.95954419,0
+EMD.US,D,20221114,000000,8.65223,8.75134,8.64232,8.70178,190424.43145219,0
+EMD.US,D,20221115,000000,8.8108,8.91982,8.80585,8.91982,271873.03144856,0
+EMD.US,D,20221116,000000,8.96938,9.04866,8.92973,8.93964,122059.38875861,0
+EMD.US,D,20221117,000000,8.90991,9.01893,8.84053,8.94955,140047.6404432,0
+EMD.US,D,20221118,000000,8.99911,9.01893,8.82071,8.9,138910.51010617,0
+EMD.US,D,20221121,000000,8.93,8.96,8.76,8.84,235633,0
+EMD.US,D,20221122,000000,8.86,9.02,8.8,9.02,160829,0
+EMD.US,D,20221123,000000,9.04,9.1,8.97,9,205866,0
+EMD.US,D,20221125,000000,9.04,9.1,8.99,8.99,80058,0
+EMD.US,D,20221128,000000,9,9.06,8.875,8.99,295079,0
+EMD.US,D,20221129,000000,9.01,9.05,8.95,9.01,209090,0
+EMD.US,D,20221130,000000,9.04,9.24,9.035,9.24,152558,0
+EMD.US,D,20221201,000000,9.25,9.28,9.22,9.25,170666,0
+EMD.US,D,20221202,000000,9.22,9.3,9.09,9.11,187477,0
+EMD.US,D,20221205,000000,9.09,9.34,8.99,9.27,653980,0
+EMD.US,D,20221206,000000,9.3,9.3425,9.16,9.27,280407,0
+EMD.US,D,20221207,000000,9.29,9.41,9.18,9.2,199059,0
+EMD.US,D,20221208,000000,9.23,9.39,9.03,9.04,132165,0
+EMD.US,D,20221209,000000,8.97,9.12,8.96,9,145231,0
+EMD.US,D,20221212,000000,9.08,9.12,8.93,8.99,198200,0
+EMD.US,D,20221213,000000,9.17,9.26,9.01,9.02,279738,0
+EMD.US,D,20221214,000000,9.07,9.0905,8.87,8.99,327323,0
+EMD.US,D,20221215,000000,8.95,9.05,8.925,8.98,249424,0
+EMD.US,D,20221216,000000,8.98,9,8.9,8.93,222512,0
+EMD.US,D,20221219,000000,8.98,9,8.85,8.87,215078,0
+EMD.US,D,20221220,000000,8.82,8.92,8.74,8.75,299442,0
+EMD.US,D,20221221,000000,8.72,8.86,8.72,8.83,247867,0
+EMD.US,D,20221222,000000,8.85,8.8593,8.63,8.72,436375,0
+EMD.US,D,20221223,000000,8.75,8.8,8.71,8.79,194156,0
+EMD.US,D,20221227,000000,8.82,8.8207,8.63,8.7,291858,0
+EMD.US,D,20221228,000000,8.74,8.76,8.66,8.76,234266,0
+EMD.US,D,20221229,000000,8.84,8.89,8.7418,8.89,375120,0
+EMD.US,D,20221230,000000,8.89,9.11,8.81,9.11,418963,0
+EMD.US,D,20230103,000000,9.11,9.19,8.94,9.13,204019,0
+EMD.US,D,20230104,000000,9.16,9.26,9.14,9.22,140979,0
+EMD.US,D,20230105,000000,9.11,9.145,8.87,9,182577,0
+EMD.US,D,20230106,000000,9.04,9.23,9.015,9.2,141737,0
+EMD.US,D,20230109,000000,9.2,9.2,9.06,9.15,200497,0
+EMD.US,D,20230110,000000,9.14,9.1735,9.02,9.1,249323,0
+EMD.US,D,20230111,000000,9.1,9.26,9.1,9.18,171545,0
+EMD.US,D,20230112,000000,9.24,9.41,9.2301,9.38,401328,0
+EMD.US,D,20230113,000000,9.36,9.41,9.31,9.35,152983,0
+EMD.US,D,20230117,000000,9.4,9.53,9.4,9.5,256578,0
+EMD.US,D,20230118,000000,9.57,9.6,9.53,9.56,143241,0
+EMD.US,D,20230119,000000,9.58,9.6099,9.48,9.54,164802,0
+EMD.US,D,20230120,000000,9.6,9.65,9.5766,9.6,291733,0
+EMD.US,D,20230123,000000,9.52,9.65,9.5,9.58,246301,0
+EMD.US,D,20230124,000000,9.62,9.67,9.47,9.49,220578,0
+EMD.US,D,20230125,000000,9.49,9.58,9.46,9.5,182396,0
+EMD.US,D,20230126,000000,9.5,9.65,9.4736,9.48,293352,0
+EMD.US,D,20230127,000000,9.51,9.59,9.46,9.56,441523,0
+EMD.US,D,20230130,000000,9.55,9.64,9.4,9.47,276837,0
+EMD.US,D,20230131,000000,9.5,9.61,9.5,9.56,272640,0
+EMD.US,D,20230201,000000,9.61,9.62,9.52,9.59,317461,0
+EMD.US,D,20230202,000000,9.71,9.75,9.655,9.73,358041,0
+EMD.US,D,20230203,000000,9.71,9.725,9.59,9.59,155337,0
+EMD.US,D,20230206,000000,9.59,9.6456,9.49,9.5,172839,0
+EMD.US,D,20230207,000000,9.49,9.69,9.49,9.65,166681,0
+EMD.US,D,20230208,000000,9.65,9.68,9.5,9.5,221234,0
+EMD.US,D,20230209,000000,9.58,9.63,9.51,9.52,274795,0
+EMD.US,D,20230210,000000,9.57,9.59,9.51,9.59,144169,0
+EMD.US,D,20230213,000000,9.6,9.6,9.51,9.55,142848,0
+EMD.US,D,20230214,000000,9.53,9.56,9.41,9.52,181025,0
+EMD.US,D,20230215,000000,9.49,9.55,9.44,9.44,100167,0
+EMD.US,D,20230216,000000,9.42,9.56,9.33,9.33,247161,0
+EMD.US,D,20230217,000000,9.22,9.28,9.17,9.23,130918,0
+EMD.US,D,20230221,000000,9.18,9.23,9.06,9.11,198435,0
+EMD.US,D,20230222,000000,9.07,9.19,9.07,9.09,91755,0
+EMD.US,D,20230223,000000,9.14,9.21,9.11,9.17,77538,0
+EMD.US,D,20230224,000000,9.11,9.1781,9.03,9.03,143144,0
+EMD.US,D,20230227,000000,9.12,9.24,9.0892,9.22,86137,0
+EMD.US,D,20230228,000000,9.22,9.27,9.095,9.14,124059,0
+EMD.US,D,20230301,000000,9.18,9.24,9.07,9.1,157497,0
+EMD.US,D,20230302,000000,9.09,9.16,9.01,9.14,246195,0
+EMD.US,D,20230303,000000,9.14,9.21,9.04,9.21,156444,0
+EMD.US,D,20230306,000000,9.2,9.21,8.95,8.97,211210,0
+EMD.US,D,20230307,000000,9.04,9.09,9.02,9.05,85802,0
+EMD.US,D,20230308,000000,9.11,9.11,8.98,9.04,144374,0
+EMD.US,D,20230309,000000,9.09,9.09,8.87,8.87,129809,0
+EMD.US,D,20230310,000000,8.92,8.9745,8.68,8.7,228559,0
+EMD.US,D,20230313,000000,8.65,8.75,8.555,8.56,147887,0
+EMD.US,D,20230314,000000,8.59,8.74,8.59,8.61,198640,0
+EMD.US,D,20230315,000000,8.53,8.6,8.39,8.39,553704,0
+EMD.US,D,20230316,000000,8.37,8.47,8.33,8.36,400974,0
+EMD.US,D,20230317,000000,8.35,8.48,8.33,8.33,131892,0
+EMD.US,D,20230320,000000,8.32,8.4062,8.31,8.34,143697,0
+EMD.US,D,20230321,000000,8.4,8.45,8.38,8.38,202878,0
+EMD.US,D,20230322,000000,8.46,8.61,8.36,8.53,213552,0
+EMD.US,D,20230323,000000,8.53,8.56,8.42,8.53,107544,0
+EMD.US,D,20230324,000000,8.52,8.52,8.37,8.41,202118,0
+EMD.US,D,20230327,000000,8.49,8.56,8.4501,8.55,125941,0
+EMD.US,D,20230328,000000,8.57,8.59,8.45,8.45,79074,0
+EMD.US,D,20230329,000000,8.51,8.57,8.4957,8.55,62885,0
+EMD.US,D,20230330,000000,8.61,8.63,8.5,8.56,122902,0
+EMD.US,D,20230331,000000,8.56,8.73,8.56,8.59,300565,0
+EMD.US,D,20230403,000000,8.64,8.8,8.6,8.73,260702,0
+EMD.US,D,20230404,000000,8.75,8.88,8.75,8.78,165269,0
+EMD.US,D,20230405,000000,8.76,8.84,8.721,8.79,159485,0
+EMD.US,D,20230406,000000,8.81,8.84,8.758,8.78,184046,0
+EMD.US,D,20230410,000000,8.82,8.83,8.72,8.82,144836,0
+EMD.US,D,20230411,000000,8.88,8.93,8.871,8.92,87407,0
+EMD.US,D,20230412,000000,8.99,9.02,8.935,8.98,142747,0
+EMD.US,D,20230413,000000,9.04,9.06,8.97,8.98,142066,0
+EMD.US,D,20230414,000000,9.02,9.0361,8.9,8.9,81783,0
+EMD.US,D,20230417,000000,8.9,9.07,8.9,8.98,283686,0
+EMD.US,D,20230418,000000,9.02,9.07,8.99,9.02,98433,0
+EMD.US,D,20230419,000000,8.96,8.99,8.8,8.8,180554,0
+EMD.US,D,20230420,000000,8.67,8.87,8.66,8.81,144391,0
+EMD.US,D,20230421,000000,8.8,8.82,8.67,8.67,128349,0
+EMD.US,D,20230424,000000,8.71,8.73,8.63,8.63,126371,0
+EMD.US,D,20230425,000000,8.64,8.6899,8.61,8.61,63982,0
+EMD.US,D,20230426,000000,8.64,8.72,8.625,8.72,91224,0
+EMD.US,D,20230427,000000,8.75,8.75,8.68,8.7,59158,0
+EMD.US,D,20230428,000000,8.7,8.73,8.67,8.67,96612,0
+EMD.US,D,20230501,000000,8.65,8.72,8.64,8.64,152007,0
+EMD.US,D,20230502,000000,8.67,8.71,8.58,8.66,166892,0
+EMD.US,D,20230503,000000,8.67,8.67,8.54,8.56,138551,0
+EMD.US,D,20230504,000000,8.59,8.64,8.58,8.64,93976,0
+EMD.US,D,20230505,000000,8.7,8.7,8.63,8.66,84219,0
+EMD.US,D,20230508,000000,8.7,8.73,8.58,8.58,110418,0
+EMD.US,D,20230509,000000,8.6,8.6189,8.535,8.54,83083,0
+EMD.US,D,20230510,000000,8.58,8.62,8.55,8.59,65962,0
+EMD.US,D,20230511,000000,8.6,8.62,8.56,8.56,128103,0
+EMD.US,D,20230512,000000,8.54,8.64,8.54,8.59,200769,0
+EMD.US,D,20230515,000000,8.63,8.63,8.5423,8.61,129669,0
+EMD.US,D,20230516,000000,8.56,8.67,8.56,8.6,83903,0
+EMD.US,D,20230517,000000,8.61,8.67,8.61,8.65,66701,0
+EMD.US,D,20230518,000000,8.63,8.675,8.55,8.67,214891,0
+EMD.US,D,20230519,000000,8.65,8.67,8.46,8.46,211896,0
+EMD.US,D,20230522,000000,8.42,8.6,8.42,8.59,372370,0
+EMD.US,D,20230523,000000,8.62,8.645,8.5,8.54,74577,0
+EMD.US,D,20230524,000000,8.5,8.56,8.39,8.39,107628,0
+EMD.US,D,20230525,000000,8.37,8.39,8.29,8.31,238677,0
+EMD.US,D,20230526,000000,8.34,8.43,8.32,8.38,98674,0
+EMD.US,D,20230530,000000,8.43,8.47,8.375,8.45,163997,0
+EMD.US,D,20230531,000000,8.43,8.49,8.43,8.45,112847,0
+EMD.US,D,20230601,000000,8.49,8.58,8.4627,8.5,159355,0
+EMD.US,D,20230602,000000,8.51,8.55,8.44,8.45,218402,0
+EMD.US,D,20230605,000000,8.46,8.54,8.44,8.46,155034,0
+EMD.US,D,20230606,000000,8.46,8.57,8.46,8.55,107358,0
+EMD.US,D,20230607,000000,8.57,8.66,8.56,8.57,129651,0
+EMD.US,D,20230608,000000,8.62,8.71,8.61,8.7,190010,0
+EMD.US,D,20230609,000000,8.72,8.73,8.615,8.67,115139,0
+EMD.US,D,20230612,000000,8.64,8.71,8.64,8.7,65554,0
+EMD.US,D,20230613,000000,8.73,8.76,8.67,8.69,141188,0
+EMD.US,D,20230614,000000,8.67,8.8,8.67,8.77,201464,0
+EMD.US,D,20230615,000000,8.76,8.88,8.72,8.84,172722,0
+EMD.US,D,20230616,000000,8.88,8.88,8.76,8.77,99873,0
+EMD.US,D,20230620,000000,8.76,8.82,8.76,8.79,153945,0
+EMD.US,D,20230621,000000,8.82,8.875,8.77,8.84,113127,0
+EMD.US,D,20230622,000000,8.74,8.79,8.7,8.71,116149,0
+EMD.US,D,20230623,000000,8.71,8.83,8.71,8.79,122218,0
+EMD.US,D,20230626,000000,8.79,8.8201,8.73,8.74,156380,0
+EMD.US,D,20230627,000000,8.73,8.755,8.66,8.67,241111,0
+EMD.US,D,20230628,000000,8.66,8.695,8.65,8.69,181163,0
+EMD.US,D,20230629,000000,8.68,8.69,8.62,8.62,134865,0
+EMD.US,D,20230630,000000,8.64,8.705,8.52,8.62,260467,0
+EMD.US,D,20230703,000000,8.62,8.77,8.59,8.74,204647,0
+EMD.US,D,20230705,000000,8.66,8.8699,8.65,8.77,374222,0
+EMD.US,D,20230706,000000,8.77,8.775,8.625,8.65,199082,0
+EMD.US,D,20230707,000000,8.65,8.76,8.65,8.69,96294,0
+EMD.US,D,20230710,000000,8.73,8.73,8.645,8.69,155737,0
+EMD.US,D,20230711,000000,8.75,8.77,8.67,8.75,110971,0
+EMD.US,D,20230712,000000,8.81,8.88,8.75,8.88,134304,0
+EMD.US,D,20230713,000000,8.86,8.92,8.78,8.83,436913,0
+EMD.US,D,20230714,000000,8.83,8.83,8.67,8.72,344266,0
+EMD.US,D,20230717,000000,8.71,8.82,8.71,8.79,115704,0
+EMD.US,D,20230718,000000,8.79,8.89,8.79,8.87,223201,0
+EMD.US,D,20230719,000000,8.91,8.91,8.82,8.86,155354,0
+EMD.US,D,20230720,000000,8.88,8.94,8.84,8.91,270021,0
+EMD.US,D,20230721,000000,8.9,8.93,8.78,8.82,267969,0
+EMD.US,D,20230724,000000,8.86,8.92,8.815,8.86,206361,0
+EMD.US,D,20230725,000000,8.82,8.89,8.82,8.87,84869,0
+EMD.US,D,20230726,000000,8.85,8.9,8.82,8.83,151175,0
+EMD.US,D,20230727,000000,8.85,8.865,8.72,8.72,114376,0
+EMD.US,D,20230728,000000,8.79,8.94,8.72,8.93,187375,0
+EMD.US,D,20230731,000000,8.93,9.03,8.93,9.03,154528,0
+EMD.US,D,20230801,000000,9,9.04,8.795,8.8,255201,0
+EMD.US,D,20230802,000000,8.82,8.89,8.81,8.86,346065,0
+EMD.US,D,20230803,000000,8.8,8.8547,8.73,8.75,223598,0
+EMD.US,D,20230804,000000,8.79,8.955,8.79,8.93,209832,0
+EMD.US,D,20230807,000000,8.97,9.05,8.95,9.05,363264,0
+EMD.US,D,20230808,000000,9.03,9.07,9,9.07,251651,0
+EMD.US,D,20230809,000000,9.07,9.099,8.98,9.02,350334,0
+EMD.US,D,20230810,000000,9.07,9.082,9.015,9.04,168993,0
+EMD.US,D,20230811,000000,9.06,9.1,9.02,9.08,181871,0
+EMD.US,D,20230814,000000,9.11,9.11,9.045,9.08,110676,0
+EMD.US,D,20230815,000000,9.07,9.07,8.96,8.99,193659,0
+EMD.US,D,20230816,000000,8.99,9.01,8.9,8.94,152317,0
+EMD.US,D,20230817,000000,8.97,8.99,8.86,8.87,128160,0
+EMD.US,D,20230818,000000,8.88,8.92,8.85,8.89,170800,0
+EMD.US,D,20230821,000000,8.92,8.965,8.867,8.88,144466,0
+EMD.US,D,20230822,000000,8.92,8.9382,8.89,8.89,142472,0
+EMD.US,D,20230823,000000,8.83,8.9401,8.8001,8.92,141816,0
+EMD.US,D,20230824,000000,8.94,8.95,8.86,8.87,160798,0
+EMD.US,D,20230825,000000,8.9,9.005,8.9,8.96,166056,0
+EMD.US,D,20230828,000000,8.99,9.05,8.96,8.98,54484,0
+EMD.US,D,20230829,000000,8.98,9.01,8.92,8.94,179648,0
+EMD.US,D,20230830,000000,8.95,9.03,8.95,8.99,82986,0
+EMD.US,D,20230831,000000,9.02,9.0469,8.85,8.89,207924,0
+EMD.US,D,20230901,000000,8.96,9.01,8.89,8.91,144388,0
+EMD.US,D,20230905,000000,8.93,8.93,8.77,8.77,237611,0
+EMD.US,D,20230906,000000,8.81,8.87,8.79,8.86,142696,0
+EMD.US,D,20230907,000000,8.82,8.86,8.815,8.84,125724,0
+EMD.US,D,20230908,000000,8.87,8.89,8.845,8.87,56112,0
+EMD.US,D,20230911,000000,8.9,8.91,8.84,8.91,154810,0
+EMD.US,D,20230912,000000,8.92,8.9274,8.85,8.88,89027,0
+EMD.US,D,20230913,000000,8.88,8.905,8.79,8.83,144486,0
+EMD.US,D,20230914,000000,8.86,8.86,8.77,8.79,116230,0
+EMD.US,D,20230915,000000,8.75,8.7781,8.71,8.74,136453,0
+EMD.US,D,20230918,000000,8.7,8.84,8.7,8.81,114348,0
+EMD.US,D,20230919,000000,8.77,8.8,8.73,8.76,95020,0
+EMD.US,D,20230920,000000,8.76,8.81,8.675,8.7,167365,0
+EMD.US,D,20230921,000000,8.62,8.64,8.52,8.52,157211,0
+EMD.US,D,20230922,000000,8.55,8.625,8.52,8.62,107031,0
+EMD.US,D,20230925,000000,8.56,8.6,8.515,8.55,179739,0
+EMD.US,D,20230926,000000,8.54,8.565,8.3885,8.39,124195,0
+EMD.US,D,20230927,000000,8.46,8.46,8.31,8.36,217370,0
+EMD.US,D,20230928,000000,8.4,8.42,8.33,8.34,129668,0
+EMD.US,D,20230929,000000,8.38,8.43,8.3,8.3,263232,0
+EMD.US,D,20231002,000000,8.3,8.3236,8.13,8.14,361568,0
+EMD.US,D,20231003,000000,8.13,8.18,8.02,8.04,259966,0
+EMD.US,D,20231004,000000,8.03,8.175,8.03,8.14,279205,0
+EMD.US,D,20231005,000000,8.1,8.13,8.075,8.08,123147,0
+EMD.US,D,20231006,000000,8.05,8.14,8.015,8.06,138600,0
+EMD.US,D,20231009,000000,8.02,8.125,8.02,8.08,138596,0
+EMD.US,D,20231010,000000,8.06,8.16,8.06,8.1,92675,0
+EMD.US,D,20231011,000000,8.16,8.215,8.16,8.17,102977,0
+EMD.US,D,20231012,000000,8.19,8.2,8.03,8.03,122933,0
+EMD.US,D,20231013,000000,8.08,8.15,8,8,156406,0
+EMD.US,D,20231016,000000,8.04,8.0547,7.905,7.92,318490,0
+EMD.US,D,20231017,000000,7.92,8.0107,7.91,7.96,298793,0
+EMD.US,D,20231018,000000,7.96,7.98,7.88,7.93,220166,0
+EMD.US,D,20231019,000000,7.94,8.005,7.88,7.9,179082,0
+EMD.US,D,20231020,000000,7.92,8.03,7.87,7.93,268532,0
+EMD.US,D,20231023,000000,7.85,7.985,7.85,7.88,266202,0
+EMD.US,D,20231024,000000,7.88,8.08,7.88,8.06,259165,0
+EMD.US,D,20231025,000000,7.99,8.0199,7.93,7.93,121520,0
+EMD.US,D,20231026,000000,7.93,8.0099,7.92,7.94,137257,0
+EMD.US,D,20231027,000000,7.95,7.9974,7.92,7.92,149588,0
+EMD.US,D,20231030,000000,7.91,8.04,7.91,7.97,125341,0
+EMD.US,D,20231031,000000,7.96,8.13,7.96,8.06,121294,0
+EMD.US,D,20231101,000000,8.08,8.185,8.07,8.16,288779,0
+EMD.US,D,20231102,000000,8.16,8.38,8.16,8.38,216696,0
+EMD.US,D,20231103,000000,8.49,8.61,8.49,8.59,191467,0
+EMD.US,D,20231106,000000,8.58,8.605,8.46,8.46,314048,0
+EMD.US,D,20231107,000000,8.49,8.55,8.46,8.54,105476,0
+EMD.US,D,20231108,000000,8.57,8.61,8.45,8.47,127099,0
+EMD.US,D,20231109,000000,8.46,8.48,8.34,8.34,101153,0
+EMD.US,D,20231110,000000,8.4,8.405,8.35,8.36,127351,0
+EMD.US,D,20231113,000000,8.35,8.42,8.255,8.29,280870,0
+EMD.US,D,20231114,000000,8.36,8.5,8.36,8.4,343923,0
+EMD.US,D,20231115,000000,8.39,8.45,8.36,8.39,126482,0
+EMD.US,D,20231116,000000,8.4,8.6,8.3755,8.57,281857,0
+EMD.US,D,20231117,000000,8.6,8.7,8.57,8.69,94585,0
+EMD.US,D,20231120,000000,8.74,8.74,8.6302,8.65,175516,0
+EMD.US,D,20231121,000000,8.6,8.66,8.56,8.58,144921,0
+EMD.US,D,20231122,000000,8.64,8.64,8.46,8.51,280200,0
+EMD.US,D,20231124,000000,8.53,8.64,8.53,8.61,95699,0
+EMD.US,D,20231127,000000,8.64,8.658,8.57,8.57,150792,0
+EMD.US,D,20231128,000000,8.6,8.615,8.53,8.58,259125,0
+EMD.US,D,20231129,000000,8.64,8.79,8.623,8.77,269910,0
+EMD.US,D,20231130,000000,8.79,8.79,8.7,8.76,157594,0
+EMD.US,D,20231201,000000,8.81,8.93,8.77,8.93,265667,0
+EMD.US,D,20231204,000000,8.93,8.96,8.76,8.86,412990,0
+EMD.US,D,20231205,000000,8.89,9,8.8505,9,260437,0
+EMD.US,D,20231206,000000,9.05,9.13,9.02,9.04,176887,0
+EMD.US,D,20231207,000000,9.08,9.22,9.05,9.22,366014,0
+EMD.US,D,20231208,000000,9.19,9.28,9.16,9.2,256882,0
+EMD.US,D,20231211,000000,9.18,9.3194,9.18,9.2,233382,0
+EMD.US,D,20231212,000000,9.25,9.2989,9.18,9.18,176789,0
+EMD.US,D,20231213,000000,9.23,9.28,9.2,9.24,194185,0
+EMD.US,D,20231214,000000,9.32,9.4,9.32,9.36,219976,0
+EMD.US,D,20231215,000000,9.4,9.48,9.36,9.42,163194,0
+EMD.US,D,20231218,000000,9.45,9.5,9.41,9.49,257081,0
+EMD.US,D,20231219,000000,9.53,9.5545,9.47,9.49,161178,0
+EMD.US,D,20231220,000000,9.41,9.45,9.25,9.31,195685,0
+EMD.US,D,20231221,000000,9.34,9.39,9.24,9.3,271258,0
+EMD.US,D,20231222,000000,9.34,9.38,9.2,9.35,168749,0
+EMD.US,D,20231226,000000,9.38,9.44,9.24,9.26,225254,0
+EMD.US,D,20231227,000000,9.36,9.415,9.22,9.31,474019,0
+EMD.US,D,20231228,000000,9.41,9.41,9.26,9.35,335758,0
+EMD.US,D,20231229,000000,9.36,9.4,9.19,9.21,349790,0
+EMD.US,D,20240102,000000,9.19,9.23,9.1,9.15,346716,0
+EMD.US,D,20240103,000000,9.09,9.22,9.08,9.21,130651,0
+EMD.US,D,20240104,000000,9.1,9.16,9.07,9.14,195743,0
+EMD.US,D,20240105,000000,9.11,9.17,9.08,9.14,138879,0
+EMD.US,D,20240108,000000,9.17,9.19,9.12,9.19,153426,0
+EMD.US,D,20240109,000000,9.12,9.17,9.09,9.14,191440,0
+EMD.US,D,20240110,000000,9.15,9.18,9.09,9.14,151043,0
+EMD.US,D,20240111,000000,9.1,9.1993,9.1,9.19,218425,0
+EMD.US,D,20240112,000000,9.2,9.28,9.18,9.2,173186,0
+EMD.US,D,20240116,000000,9.17,9.21,9.04,9.07,383913,0
+EMD.US,D,20240117,000000,9.07,9.095,9.005,9.03,335095,0
+EMD.US,D,20240118,000000,9.07,9.1,8.95,8.98,360192,0
+EMD.US,D,20240119,000000,9,9.045,8.88,8.99,1853587,0
+EMD.US,D,20240122,000000,9.03,9.1,9.01,9.04,244755,0
+EMD.US,D,20240123,000000,8.94,9.02,8.93,8.96,197715,0
+EMD.US,D,20240124,000000,8.98,9.07,8.98,9.07,228609,0
+EMD.US,D,20240125,000000,9.07,9.13,9.07,9.09,152556,0
+EMD.US,D,20240126,000000,9.12,9.12,8.95,8.98,391046,0
+EMD.US,D,20240129,000000,8.97,9.11,8.97,9.1,282961,0
+EMD.US,D,20240130,000000,9.07,9.1,9.02,9.07,276952,0
+EMD.US,D,20240131,000000,9.03,9.13,9.03,9.13,336974,0
+EMD.US,D,20240201,000000,9.12,9.26,9.1164,9.17,376331,0
+EMD.US,D,20240202,000000,9.14,9.18,9.04,9.04,273966,0
+EMD.US,D,20240205,000000,9.06,9.07,8.99,9.03,198685,0
+EMD.US,D,20240206,000000,9.07,9.16,9.035,9.16,117378,0
+EMD.US,D,20240207,000000,9.18,9.24,9.1401,9.23,159287,0
+EMD.US,D,20240208,000000,9.25,9.25,9.15,9.15,151634,0
+EMD.US,D,20240209,000000,9.2,9.25,9.19,9.21,117253,0
+EMD.US,D,20240212,000000,9.26,9.26,9.18,9.23,113050,0
+EMD.US,D,20240213,000000,9.19,9.2,9.12,9.17,157433,0
+EMD.US,D,20240214,000000,9.14,9.23,9.14,9.23,121100,0
+EMD.US,D,20240215,000000,9.23,9.28,9.21,9.26,101271,0
+EMD.US,D,20240216,000000,9.23,9.23,9.08,9.12,415204,0
+EMD.US,D,20240220,000000,9.15,9.15,9.05,9.08,272911,0
+EMD.US,D,20240221,000000,9.06,9.08,8.96,9.02,226362,0
+EMD.US,D,20240222,000000,9.04,9.052,8.98,9.01,237860,0
+EMD.US,D,20240223,000000,9.05,9.09,9.02,9.04,224020,0
+EMD.US,D,20240226,000000,9.05,9.0856,8.99,9.03,170928,0
+EMD.US,D,20240227,000000,9.04,9.06,9.02,9.04,195153,0
+EMD.US,D,20240228,000000,9.06,9.12,9.03,9.05,221730,0
+EMD.US,D,20240229,000000,9.1,9.17,9.1,9.13,268274,0
+EMD.US,D,20240301,000000,9.16,9.22,9.13,9.16,254292,0
+EMD.US,D,20240304,000000,9.13,9.2,9.12,9.16,195847,0
+EMD.US,D,20240305,000000,9.2,9.23,9.135,9.17,164526,0
+EMD.US,D,20240306,000000,9.24,9.24,9.135,9.16,199718,0
+EMD.US,D,20240307,000000,9.17,9.22,9.12,9.17,213784,0
+EMD.US,D,20240308,000000,9.22,9.25,9.185,9.22,161631,0
+EMD.US,D,20240311,000000,9.24,9.25,9.185,9.22,153415,0
+EMD.US,D,20240312,000000,9.26,9.27,9.17,9.2,253283,0
+EMD.US,D,20240313,000000,9.23,9.29,9.22,9.27,130929,0
+EMD.US,D,20240314,000000,9.3,9.32,9.25,9.26,217378,0
+EMD.US,D,20240315,000000,9.26,9.29,9.22,9.27,132822,0
+EMD.US,D,20240318,000000,9.26,9.3,9.245,9.3,206110,0
+EMD.US,D,20240319,000000,9.28,9.35,9.27,9.34,172730,0
+EMD.US,D,20240320,000000,9.29,9.32,9.23,9.31,183365,0
+EMD.US,D,20240321,000000,9.32,9.33,9.2815,9.32,184714,0
+EMD.US,D,20240322,000000,9.345,9.42,9.345,9.37,219235,0
+EMD.US,D,20240325,000000,9.37,9.43,9.37,9.42,93627,0
+EMD.US,D,20240326,000000,9.46,9.4799,9.435,9.47,141514,0
+EMD.US,D,20240327,000000,9.5,9.53,9.46,9.53,154874,0
+EMD.US,D,20240328,000000,9.56,9.61,9.54,9.61,247347,0
+EMD.US,D,20240401,000000,9.64,9.67,9.565,9.6,252051,0
+EMD.US,D,20240402,000000,9.56,9.59,9.51,9.56,221273,0
+EMD.US,D,20240403,000000,9.56,9.56,9.46,9.5,243705,0
+EMD.US,D,20240404,000000,9.51,9.53,9.36,9.4,244289,0
+EMD.US,D,20240405,000000,9.45,9.4655,9.29,9.38,233274,0
+EMD.US,D,20240408,000000,9.4,9.45,9.3914,9.45,154564,0
+EMD.US,D,20240409,000000,9.49,9.52,9.45,9.5,141913,0
+EMD.US,D,20240410,000000,9.49,9.51,9.36,9.39,167228,0
+EMD.US,D,20240411,000000,9.39,9.39,9.29,9.31,213139,0
+EMD.US,D,20240412,000000,9.29,9.315,9.08,9.12,344735,0
+EMD.US,D,20240415,000000,9.19,9.19,8.945,9,451938,0
+EMD.US,D,20240416,000000,9,9.0119,8.91,8.92,279998,0
+EMD.US,D,20240417,000000,8.97,9.01,8.89,8.92,358004,0
+EMD.US,D,20240418,000000,8.94,8.97,8.91,8.94,253209,0
+EMD.US,D,20240419,000000,8.95,9.03,8.945,8.99,215987,0
+EMD.US,D,20240422,000000,8.98,9.03,8.9601,9.03,157802,0
+EMD.US,D,20240423,000000,9.04,9.12,9,9.11,187442,0
+EMD.US,D,20240424,000000,9.09,9.1,8.96,8.96,241903,0
+EMD.US,D,20240425,000000,8.93,9,8.924,8.99,183393,0
+EMD.US,D,20240426,000000,9,9.0799,8.9301,8.98,223068,0
+EMD.US,D,20240429,000000,9.01,9.08,8.96,9,258755,0
+EMD.US,D,20240430,000000,8.98,9.04,8.935,9.02,200939,0
+EMD.US,D,20240501,000000,9.07,9.11,9.02,9.11,212007,0
+EMD.US,D,20240502,000000,9.1,9.16,9.08,9.16,182776,0
+EMD.US,D,20240503,000000,9.26,9.26,9.18,9.24,182264,0
+EMD.US,D,20240506,000000,9.25,9.29,9.23,9.29,111807,0
+EMD.US,D,20240507,000000,9.34,9.3695,9.29,9.35,151034,0
+EMD.US,D,20240508,000000,9.35,9.35,9.25,9.3,225041,0
+EMD.US,D,20240509,000000,9.33,9.3393,9.29,9.33,116321,0
+EMD.US,D,20240510,000000,9.37,9.38,9.27,9.31,94654,0
+EMD.US,D,20240513,000000,9.32,9.33,9.26,9.26,104685,0
+EMD.US,D,20240514,000000,9.32,9.3387,9.22,9.28,140970,0
+EMD.US,D,20240515,000000,9.36,9.395,9.29,9.35,272781,0
+EMD.US,D,20240516,000000,9.35,9.375,9.3,9.36,199205,0
+EMD.US,D,20240517,000000,9.36,9.39,9.3,9.32,192244,0
+EMD.US,D,20240520,000000,9.35,9.42,9.322,9.41,152855,0
+EMD.US,D,20240521,000000,9.45,9.54,9.3771,9.54,220411,0
+EMD.US,D,20240522,000000,9.47,9.49,9.42,9.49,119936,0
+EMD.US,D,20240523,000000,9.49,9.49,9.35,9.36,118424,0
+EMD.US,D,20240524,000000,9.44,9.44,9.26,9.34,177424,0
+EMD.US,D,20240528,000000,9.36,9.365,9.22,9.25,211164,0
+EMD.US,D,20240529,000000,9.24,9.2599,9.18,9.2,100495,0
+EMD.US,D,20240530,000000,9.19,9.28,9.19,9.24,107935,0
+EMD.US,D,20240531,000000,9.28,9.34,9.255,9.31,111722,0
+EMD.US,D,20240603,000000,9.35,9.38,9.26,9.38,178577,0
+EMD.US,D,20240604,000000,9.38,9.53,9.38,9.43,187231,0
+EMD.US,D,20240605,000000,9.44,9.54,9.44,9.5,113071,0
+EMD.US,D,20240606,000000,9.49,9.49,9.41,9.46,138660,0
+EMD.US,D,20240607,000000,9.44,9.475,9.39,9.42,188994,0
+EMD.US,D,20240610,000000,9.44,9.47,9.38,9.41,89020,0
+EMD.US,D,20240611,000000,9.44,9.44,9.33,9.37,234046,0
+EMD.US,D,20240612,000000,9.43,9.51,9.43,9.5,110620,0
+EMD.US,D,20240613,000000,9.5,9.58,9.43,9.56,152267,0
+EMD.US,D,20240614,000000,9.56,9.56,9.44,9.52,101629,0
+EMD.US,D,20240617,000000,9.55,9.55,9.505,9.54,93383,0
+EMD.US,D,20240618,000000,9.56,9.56,9.4814,9.55,120127,0
+EMD.US,D,20240620,000000,9.51,9.53,9.4,9.49,180003,0
+EMD.US,D,20240621,000000,9.44,9.46,9.39,9.45,106504,0
+EMD.US,D,20240624,000000,9.45,9.4799,9.39,9.46,106403,0
+EMD.US,D,20240625,000000,9.49,9.49,9.34,9.44,91638,0
+EMD.US,D,20240626,000000,9.45,9.46,9.34,9.37,119273,0
+EMD.US,D,20240627,000000,9.36,9.3936,9.33,9.36,122338,0
+EMD.US,D,20240628,000000,9.38,9.44,9.31,9.31,180269,0
+EMD.US,D,20240701,000000,9.39,9.425,9.26,9.33,233302,0
+EMD.US,D,20240702,000000,9.3,9.41,9.3,9.41,167986,0
+EMD.US,D,20240703,000000,9.44,9.47,9.38,9.43,95237,0
+EMD.US,D,20240705,000000,9.4,9.45,9.4,9.41,115458,0
+EMD.US,D,20240708,000000,9.38,9.43,9.37,9.43,135525,0
+EMD.US,D,20240709,000000,9.44,9.52,9.3801,9.52,156741,0
+EMD.US,D,20240710,000000,9.53,9.65,9.5201,9.6,218775,0
+EMD.US,D,20240711,000000,9.66,9.74,9.63,9.72,212752,0
+EMD.US,D,20240712,000000,9.71,9.74,9.6201,9.71,164654,0
+EMD.US,D,20240715,000000,9.7,9.87,9.69,9.81,266262,0
+EMD.US,D,20240716,000000,9.86,9.95,9.855,9.92,220736,0
+EMD.US,D,20240717,000000,9.91,9.98,9.84,9.89,194052,0
+EMD.US,D,20240718,000000,9.9,9.95,9.73,9.77,193537,0
+EMD.US,D,20240719,000000,9.81,9.86,9.74,9.78,603541,0
+EMD.US,D,20240722,000000,9.85,9.8789,9.79,9.84,102169,0
+EMD.US,D,20240723,000000,9.86,9.875,9.79,9.83,171765,0
+EMD.US,D,20240724,000000,9.76,9.776,9.66,9.66,123636,0
+EMD.US,D,20240725,000000,9.71,9.79,9.52,9.59,273744,0
+EMD.US,D,20240726,000000,9.62,9.6298,9.55,9.61,137373,0
+EMD.US,D,20240729,000000,9.61,9.67,9.59,9.62,122922,0
+EMD.US,D,20240730,000000,9.66,9.68,9.62,9.65,119085,0
+EMD.US,D,20240731,000000,9.68,9.71,9.64,9.68,199104,0
+EMD.US,D,20240801,000000,9.72,9.83,9.65,9.68,205040,0
+EMD.US,D,20240802,000000,9.65,9.69,9.55,9.64,255648,0
+EMD.US,D,20240805,000000,9.45,9.6,9.37,9.42,278902,0
+EMD.US,D,20240806,000000,9.49,9.51,9.42,9.51,132408,0
+EMD.US,D,20240807,000000,9.67,9.75,9.645,9.68,303691,0
+EMD.US,D,20240808,000000,9.74,9.78,9.63,9.7,160310,0
+EMD.US,D,20240809,000000,9.7,9.75,9.66,9.7,90719,0
+EMD.US,D,20240812,000000,9.72,9.738,9.65,9.65,158235,0
+EMD.US,D,20240813,000000,9.66,9.79,9.66,9.74,184487,0
+EMD.US,D,20240814,000000,9.74,9.875,9.74,9.82,112197,0
+EMD.US,D,20240815,000000,9.9,9.92,9.76,9.76,131527,0
+EMD.US,D,20240816,000000,9.75,9.89,9.75,9.87,96913,0
+EMD.US,D,20240819,000000,9.83,9.98,9.81,9.98,112752,0
+EMD.US,D,20240820,000000,9.93,9.98,9.92,9.97,177530,0
+EMD.US,D,20240821,000000,9.95,9.96,9.82,9.96,184540,0
+EMD.US,D,20240822,000000,9.98,9.98,9.8,9.87,258777,0
+EMD.US,D,20240823,000000,9.8,9.92,9.8,9.91,141718,0
+EMD.US,D,20240826,000000,9.9,9.9,9.76,9.89,195742,0
+EMD.US,D,20240827,000000,9.89,9.9,9.84,9.88,97874,0
+EMD.US,D,20240828,000000,9.85,9.8799,9.77,9.81,154797,0
+EMD.US,D,20240829,000000,9.8,9.84,9.79,9.81,120612,0
+EMD.US,D,20240830,000000,9.82,9.87,9.82,9.86,176933,0
+EMD.US,D,20240903,000000,9.88,9.88,9.79,9.85,153849,0
+EMD.US,D,20240904,000000,9.8,9.86,9.7701,9.82,267406,0
+EMD.US,D,20240905,000000,9.87,9.88,9.77,9.83,215913,0
+EMD.US,D,20240906,000000,9.84,9.85,9.79,9.81,135543,0
+EMD.US,D,20240909,000000,9.84,9.89,9.83,9.84,146816,0
+EMD.US,D,20240910,000000,9.89,9.89,9.78,9.86,235760,0
+EMD.US,D,20240911,000000,9.88,9.88,9.79,9.85,127702,0
+EMD.US,D,20240912,000000,9.88,9.88,9.76,9.81,221180,0
+EMD.US,D,20240913,000000,9.84,9.9,9.83,9.9,164944,0
+EMD.US,D,20240916,000000,9.9,9.98,9.89,9.93,160894,0
+EMD.US,D,20240917,000000,9.98,10.09,9.9581,10.07,402092,0
+EMD.US,D,20240918,000000,10.09,10.16,10.06,10.12,212174,0
+EMD.US,D,20240919,000000,10.16,10.17,10.08,10.15,145346,0
+EMD.US,D,20240920,000000,10.18,10.18,10.11,10.14,111723,0
+EMD.US,D,20240923,000000,10.04,10.12,10.03,10.1,195228,0
+EMD.US,D,20240924,000000,10.12,10.16,10.1,10.16,237247,0
+EMD.US,D,20240925,000000,10.17,10.1761,10.08,10.1,119441,0
+EMD.US,D,20240926,000000,10.21,10.26,10.16,10.17,229575,0
+EMD.US,D,20240927,000000,10.21,10.2299,10.1,10.14,122424,0
+EMD.US,D,20240930,000000,10.14,10.29,10.14,10.18,292188,0
+EMD.US,D,20241001,000000,10.27,10.29,10.15,10.2,253895,0
+EMD.US,D,20241002,000000,10.25,10.31,10.22,10.3,264979,0
+EMD.US,D,20241003,000000,10.25,10.31,10.22,10.31,146810,0
+EMD.US,D,20241004,000000,10.33,10.33,10.26,10.26,340011,0
+EMD.US,D,20241007,000000,10.29,10.29,10.1801,10.2,312554,0
+EMD.US,D,20241008,000000,10.21,10.2727,10.1801,10.23,136994,0
+EMD.US,D,20241009,000000,10.24,10.29,10.14,10.17,173162,0
+EMD.US,D,20241010,000000,10.15,10.21,10.1,10.13,130596,0
+EMD.US,D,20241011,000000,10.17,10.1899,10.07,10.11,212463,0
+EMD.US,D,20241014,000000,10.1,10.12,10.04,10.09,191320,0
+EMD.US,D,20241015,000000,10.09,10.17,10.03,10.05,228974,0
+EMD.US,D,20241016,000000,10.07,10.105,10,10.05,242924,0
+EMD.US,D,20241017,000000,10.03,10.08,10.01,10.05,247169,0
+EMD.US,D,20241018,000000,10.08,10.1,10.01,10.03,267481,0
+EMD.US,D,20241021,000000,10.03,10.1,10.03,10.1,166474,0
+EMD.US,D,20241022,000000,10.1,10.1199,10.05,10.06,244321,0
+EMD.US,D,20241023,000000,10.03,10.09,9.93,9.93,289979,0
+EMD.US,D,20241024,000000,9.87,9.8819,9.83,9.86,259499,0
+EMD.US,D,20241025,000000,9.87,9.94,9.79,9.81,205831,0
+EMD.US,D,20241028,000000,9.86,9.89,9.69,9.74,241052,0
+EMD.US,D,20241029,000000,9.74,9.78,9.7,9.75,208105,0
+EMD.US,D,20241030,000000,9.72,9.7799,9.71,9.73,252720,0
+EMD.US,D,20241031,000000,9.74,9.8,9.7,9.8,196040,0
+EMD.US,D,20241101,000000,9.85,9.85,9.71,9.73,229079,0
+EMD.US,D,20241104,000000,9.69,9.8,9.65,9.65,251293,0
+EMD.US,D,20241105,000000,9.66,9.71,9.6101,9.71,230613,0
+EMD.US,D,20241106,000000,9.71,9.79,9.67,9.78,278061,0
+EMD.US,D,20241107,000000,9.77,9.88,9.77,9.87,157699,0
+EMD.US,D,20241108,000000,9.89,9.98,9.85,9.96,116915,0
+EMD.US,D,20241111,000000,9.9599,9.98,9.82,9.82,261139,0
+EMD.US,D,20241112,000000,9.85,9.88,9.69,9.71,258262,0
+EMD.US,D,20241113,000000,9.72,9.78,9.67,9.68,237923,0
+EMD.US,D,20241114,000000,9.71,9.74,9.65,9.67,163911,0
+EMD.US,D,20241115,000000,9.66,9.7073,9.6,9.64,125881,0
+EMD.US,D,20241118,000000,9.6388,9.7,9.615,9.68,238205,0
+EMD.US,D,20241119,000000,9.73,9.81,9.68,9.8,299291,0
+EMD.US,D,20241120,000000,9.75,9.85,9.745,9.83,263347,0
+EMD.US,D,20241121,000000,9.75,9.86,9.75,9.83,191764,0
+EMD.US,D,20241122,000000,9.88,9.94,9.86,9.94,281086,0
+EMD.US,D,20241125,000000,9.96,9.9699,9.89,9.92,235792,0
+EMD.US,D,20241126,000000,9.96,9.9633,9.83,9.83,130186,0
+EMD.US,D,20241127,000000,9.885,9.92,9.83,9.9,82575,0
+EMD.US,D,20241129,000000,9.94,10,9.92,10,65624,0
+EMD.US,D,20241202,000000,9.95,10.07,9.939,10.02,272907,0
+EMD.US,D,20241203,000000,10.05,10.12,10.05,10.12,235277,0
+EMD.US,D,20241204,000000,10.15,10.18,10.08,10.15,83149,0
+EMD.US,D,20241205,000000,10.15,10.17,10.06,10.07,92001,0
+EMD.US,D,20241206,000000,10.06,10.15,10.06,10.13,124578,0
+EMD.US,D,20241209,000000,10.18,10.18,10.07,10.09,122562,0
+EMD.US,D,20241210,000000,10.13,10.16,10.05,10.05,160532,0
+EMD.US,D,20241211,000000,10.08,10.14,10.07,10.11,138548,0
+EMD.US,D,20241212,000000,10.09,10.09,9.96,10.03,185863,0
+EMD.US,D,20241213,000000,10.035,10.09,10,10.04,113021,0
+EMD.US,D,20241216,000000,10,10.11,9.92,10.06,136823,0
+EMD.US,D,20241217,000000,10.03,10.03,9.9,9.93,236957,0
+EMD.US,D,20241218,000000,9.97,9.9999,9.8,9.82,201455,0
+EMD.US,D,20241219,000000,9.91,9.91,9.71,9.76,162584,0
+EMD.US,D,20241220,000000,9.77,9.91,9.76,9.88,264138,0
+EMD.US,D,20241223,000000,9.8,9.83,9.72,9.78,240345,0
+EMD.US,D,20241224,000000,9.8357,9.85,9.63,9.79,148940,0
+EMD.US,D,20241226,000000,9.79,9.8202,9.59,9.6,541645,0
+EMD.US,D,20241227,000000,9.6,9.65,9.54,9.59,254819,0
+EMD.US,D,20241230,000000,9.57,9.61,9.53,9.57,206710,0
+EMD.US,D,20241231,000000,9.65,9.67,9.47,9.62,474279,0
+EMD.US,D,20250102,000000,9.69,9.75,9.57,9.74,113204,0
+EMD.US,D,20250103,000000,9.8,9.85,9.701,9.81,149090,0
+EMD.US,D,20250106,000000,9.85,9.88,9.69,9.75,139006,0
+EMD.US,D,20250107,000000,9.8,9.83,9.6,9.68,184793,0
+EMD.US,D,20250108,000000,9.72,9.78,9.64,9.76,228235,0
+EMD.US,D,20250110,000000,9.81,9.81,9.65,9.7,116121,0
+EMD.US,D,20250113,000000,9.68,9.73,9.62,9.66,146897,0
+EMD.US,D,20250114,000000,9.66,9.72,9.6135,9.62,140834,0
+EMD.US,D,20250115,000000,9.65,9.74,9.63,9.7,302637,0
+EMD.US,D,20250116,000000,9.7,9.74,9.64,9.73,191640,0
+EMD.US,D,20250117,000000,9.74,9.7699,9.7,9.72,170934,0
+EMD.US,D,20250121,000000,9.72,9.82,9.71,9.8,324695,0
+EMD.US,D,20250122,000000,9.785,9.84,9.76,9.84,128758,0
+EMD.US,D,20250123,000000,9.79,9.88,9.76,9.85,167094,0
+EMD.US,D,20250124,000000,9.8,9.88,9.78,9.83,137763,0
+EMD.US,D,20250127,000000,9.82,9.9,9.81,9.88,128390,0
+EMD.US,D,20250128,000000,9.88,9.91,9.74,9.8,210827,0
+EMD.US,D,20250129,000000,9.83,9.84,9.7101,9.8,190312,0
+EMD.US,D,20250130,000000,9.805,9.84,9.79,9.84,147199,0
+EMD.US,D,20250131,000000,9.82,9.85,9.79,9.85,142559,0
+EMD.US,D,20250203,000000,9.8076,9.89,9.75,9.83,212827,0
+EMD.US,D,20250204,000000,9.88,10,9.87,9.97,229086,0
+EMD.US,D,20250205,000000,9.9667,10.03,9.96,10.03,182708,0
+EMD.US,D,20250206,000000,10.03,10.06,9.98,10,156078,0
+EMD.US,D,20250207,000000,10.05,10.06,9.96,10.02,188459,0
+EMD.US,D,20250210,000000,10.05,10.08,9.96,10,157774,0
+EMD.US,D,20250211,000000,10,10.03,9.9242,9.98,163925,0
+EMD.US,D,20250212,000000,9.93,9.97,9.88,9.9,161665,0
+EMD.US,D,20250213,000000,9.96,9.99,9.92,9.99,108988,0
+EMD.US,D,20250214,000000,10,10,9.9396,9.98,180318,0
+EMD.US,D,20250218,000000,9.975,10.03,9.88,9.98,554658,0
+EMD.US,D,20250219,000000,10,10.05,9.91,9.97,532351,0
+EMD.US,D,20250220,000000,9.995,10.01,9.81,9.91,683547,0
+EMD.US,D,20250221,000000,9.87,9.87,9.8,9.85,272986,0
+EMD.US,D,20250224,000000,9.8502,9.9,9.76,9.81,212461,0
+EMD.US,D,20250225,000000,9.8512,9.87,9.77,9.83,257632,0
+EMD.US,D,20250226,000000,9.83,9.86,9.78,9.83,263999,0
+EMD.US,D,20250227,000000,9.84,9.84,9.7,9.74,196286,0
+EMD.US,D,20250228,000000,9.78,9.82,9.74,9.82,295695,0
+EMD.US,D,20250303,000000,9.8404,9.8599,9.75,9.8,336126,0
+EMD.US,D,20250304,000000,9.8,9.84,9.74,9.75,287920,0
+EMD.US,D,20250305,000000,9.82,9.87,9.8,9.85,297740,0
+EMD.US,D,20250306,000000,9.82,9.84,9.76,9.79,243880,0
+EMD.US,D,20250307,000000,9.82,9.85,9.8,9.85,203801,0
+EMD.US,D,20250310,000000,9.83,9.85,9.75,9.79,164386,0
+EMD.US,D,20250311,000000,9.81,9.81,9.75,9.79,133089,0
+EMD.US,D,20250312,000000,9.8,9.83,9.71,9.8,201796,0
+EMD.US,D,20250313,000000,9.7769,9.78,9.67,9.68,239034,0
+EMD.US,D,20250314,000000,9.68,9.77,9.68,9.74,170411,0
+EMD.US,D,20250317,000000,9.77,9.8,9.71,9.8,191116,0
+EMD.US,D,20250318,000000,9.81,9.83,9.78,9.83,111578,0
+EMD.US,D,20250319,000000,9.77,9.91,9.77,9.9,191458,0
+EMD.US,D,20250320,000000,9.8844,9.91,9.859,9.91,101266,0
+EMD.US,D,20250321,000000,9.9,9.9302,9.87,9.89,162401,0
+EMD.US,D,20250324,000000,9.88,9.93,9.82,9.85,152929,0
+EMD.US,D,20250325,000000,9.87,9.91,9.85,9.89,205674,0
+EMD.US,D,20250326,000000,9.905,9.92,9.82,9.86,157045,0
+EMD.US,D,20250327,000000,9.85,9.9,9.8198,9.85,111383,0
+EMD.US,D,20250328,000000,9.83,9.85,9.755,9.81,186886,0
+EMD.US,D,20250331,000000,9.82,9.89,9.77,9.89,165992,0
+EMD.US,D,20250401,000000,9.85,9.912,9.85,9.87,148146,0
+EMD.US,D,20250402,000000,9.92,9.92,9.82,9.86,214250,0
+EMD.US,D,20250403,000000,9.79,9.8,9.66,9.68,303543,0
+EMD.US,D,20250404,000000,9.6,9.6299,9.09,9.22,440145,0
+EMD.US,D,20250407,000000,9.19,9.24,8.712,8.8,444323,0
+EMD.US,D,20250408,000000,9.17,9.18,8.71,8.74,302468,0
+EMD.US,D,20250409,000000,8.69,9.07,8.62,9.02,586672,0
+EMD.US,D,20250410,000000,8.918827,8.92,8.56,8.72,327932,0
+EMD.US,D,20250411,000000,8.77,8.86,8.66,8.83,332576,0
+EMD.US,D,20250414,000000,8.92,8.97,8.85,8.9,377264,0
+EMD.US,D,20250415,000000,8.91,9.0865,8.89,9.03,116087,0
+EMD.US,D,20250416,000000,8.96,9.0499,8.93,9,190122,0
+EMD.US,D,20250417,000000,9.0303,9.12,9.03,9.12,235816,0
+EMD.US,D,20250421,000000,9.065,9.09,9,9,273974,0
+EMD.US,D,20250422,000000,9.095,9.23,9.05,9.15,174063,0
+EMD.US,D,20250423,000000,9.205,9.24,9.1601,9.19,153403,0
+EMD.US,D,20250424,000000,9.22,9.3,9.19,9.28,119913,0
+EMD.US,D,20250425,000000,9.325,9.36,9.2,9.35,112210,0
+EMD.US,D,20250428,000000,9.32,9.41,9.32,9.39,114892,0
+EMD.US,D,20250429,000000,9.33,9.42,9.32,9.36,93389,0
+EMD.US,D,20250430,000000,9.3201,9.5,9.27,9.39,300573,0
+EMD.US,D,20250501,000000,9.41,9.4699,9.3656,9.44,190896,0
+EMD.US,D,20250502,000000,9.47,9.49,9.41,9.41,159547,0
+EMD.US,D,20250505,000000,9.36,9.4269,9.35,9.38,127907,0
+EMD.US,D,20250506,000000,9.36,9.45,9.35,9.43,98798,0
+EMD.US,D,20250507,000000,9.42,9.46,9.36,9.36,223191,0
+EMD.US,D,20250508,000000,9.4398,9.47,9.39,9.4,220530,0
+EMD.US,D,20250509,000000,9.44,9.49,9.43,9.48,104313,0
+EMD.US,D,20250512,000000,9.59,9.65,9.49,9.62,163041,0
+EMD.US,D,20250513,000000,9.62,9.65,9.61,9.61,134928,0
+EMD.US,D,20250514,000000,9.64,9.67,9.59,9.6,167787,0
+EMD.US,D,20250515,000000,9.62,9.69,9.61,9.65,204857,0
+EMD.US,D,20250516,000000,9.65,9.69,9.6349,9.67,59037,0
+EMD.US,D,20250519,000000,9.625,9.68,9.6011,9.67,125834,0
+EMD.US,D,20250520,000000,9.67,9.71,9.65,9.68,101081,0
+EMD.US,D,20250521,000000,9.68,9.69,9.57,9.6,181741,0
+EMD.US,D,20250522,000000,9.4901,9.56,9.475,9.5,164165,0
+EMD.US,D,20250523,000000,9.41,9.6,9.41,9.59,157337,0
+EMD.US,D,20250527,000000,9.6,9.66,9.6,9.65,162396,0
+EMD.US,D,20250528,000000,9.655,9.66,9.5,9.58,397679,0
+EMD.US,D,20250529,000000,9.6015,9.653,9.56,9.59,165451,0
+EMD.US,D,20250530,000000,9.57,9.66,9.57,9.66,167299,0
+EMD.US,D,20250602,000000,9.649,9.66,9.59,9.63,200866,0
+EMD.US,D,20250603,000000,9.65,9.73,9.65,9.69,212066,0
+EMD.US,D,20250604,000000,9.705,9.78,9.61,9.78,116676,0
+EMD.US,D,20250605,000000,9.8,9.82,9.76,9.77,174022,0
+EMD.US,D,20250606,000000,9.8,9.8098,9.7473,9.78,107051,0
+EMD.US,D,20250609,000000,9.79,9.79,9.72,9.745,121437,0
+EMD.US,D,20250610,000000,9.78,9.8,9.74,9.79,132221,0
+EMD.US,D,20250611,000000,9.8,9.82,9.74,9.78,179580,0
+EMD.US,D,20250612,000000,9.79,9.85,9.78,9.81,100973,0
+EMD.US,D,20250613,000000,9.79,9.81,9.75,9.765,96067,0
+EMD.US,D,20250616,000000,9.787,9.84,9.76,9.78,163319,0
+EMD.US,D,20250617,000000,9.77,9.85,9.77,9.81,195928,0
+EMD.US,D,20250618,000000,9.81,9.83,9.79,9.79,83213,0
+EMD.US,D,20250620,000000,9.82,9.93,9.8,9.9,213559,0
+EMD.US,D,20250623,000000,9.78,9.87,9.7701,9.83,256616,0
+EMD.US,D,20250624,000000,9.86,9.9,9.8107,9.9,157515,0
+EMD.US,D,20250625,000000,9.93,9.98,9.895,9.93,187960,0
+EMD.US,D,20250626,000000,9.96,10.04,9.95,10.04,162694,0
+EMD.US,D,20250627,000000,10.06,10.06,9.95,10.02,180497,0
+EMD.US,D,20250630,000000,10.04,10.082,10.0201,10.05,160030,0
+EMD.US,D,20250701,000000,10.08,10.22,10.065,10.21,231551,0
+EMD.US,D,20250702,000000,10.22,10.3,10.17,10.23,319424,0
+EMD.US,D,20250703,000000,10.23,10.23,10.16,10.18,63922,0
+EMD.US,D,20250707,000000,10.205,10.22,10.06,10.12,168536,0
+EMD.US,D,20250708,000000,10.14,10.15,10.09,10.13,267108,0
+EMD.US,D,20250709,000000,10.145,10.198,10.1,10.19,280647,0
+EMD.US,D,20250710,000000,10.19,10.2,10.1104,10.14,161609,0
+EMD.US,D,20250711,000000,10.1599,10.1599,10.07,10.11,126520,0
+EMD.US,D,20250714,000000,10.135,10.15,10.09,10.14,125350,0
+EMD.US,D,20250715,000000,10.155,10.16,10.09,10.12,99606,0
+EMD.US,D,20250716,000000,10.12,10.14,10.07,10.12,148371,0
+EMD.US,D,20250717,000000,10.072,10.11,10.04,10.09,213344,0
+EMD.US,D,20250718,000000,10.09,10.1,10,10.05,279886,0
+EMD.US,D,20250721,000000,10.09,10.1385,10.09,10.12,216254,0
+EMD.US,D,20250722,000000,10.135,10.215,10.13,10.17,304219,0
+EMD.US,D,20250723,000000,10.2,10.2033,10.12,10.17,186308,0
+EMD.US,D,20250724,000000,10.0468,10.07,10,10.01,174998,0
+EMD.US,D,20250725,000000,10.04,10.11,10.04,10.11,145288,0
+EMD.US,D,20250728,000000,10.07,10.1164,10.04,10.09,124476,0
+EMD.US,D,20250729,000000,10.08,10.13,10.06,10.11,109284,0
+EMD.US,D,20250730,000000,10.075,10.1201,10.05,10.08,100713,0
+EMD.US,D,20250731,000000,10.1,10.12,10.08,10.11,116478,0
+EMD.US,D,20250801,000000,10.095,10.15,10.06,10.15,109020,0
+EMD.US,D,20250804,000000,10.135,10.2,10.1201,10.18,152438,0
+EMD.US,D,20250805,000000,10.18,10.18,10.12,10.12,127077,0
+EMD.US,D,20250806,000000,10.16,10.17,10.1,10.17,95624,0
+EMD.US,D,20250807,000000,10.1825,10.29,10.1546,10.25,188309,0
+EMD.US,D,20250808,000000,10.2284,10.3,10.21,10.28,124595,0
+EMD.US,D,20250811,000000,10.28,10.31,10.24,10.25,133463,0
+EMD.US,D,20250812,000000,10.285,10.32,10.25,10.3,167850,0
+EMD.US,D,20250813,000000,10.31,10.37,10.25,10.37,160148,0
+EMD.US,D,20250814,000000,10.35,10.3599,10.3,10.3,140582,0
+EMD.US,D,20250815,000000,10.3,10.35,10.26,10.26,189212,0
+EMD.US,D,20250818,000000,10.3,10.37,10.3,10.37,154832,0
+EMD.US,D,20250819,000000,10.38,10.4,10.3201,10.39,248141,0
+EMD.US,D,20250820,000000,10.4,10.41,10.36,10.4,146636,0
+EMD.US,D,20250821,000000,10.39,10.4,10.3186,10.34,126859,0
+EMD.US,D,20250822,000000,10.2883,10.32,10.26,10.28,124238,0
+EMD.US,D,20250825,000000,10.27,10.33,10.24,10.24,240018,0
+EMD.US,D,20250826,000000,10.27,10.275,10.2,10.25,148925,0
+EMD.US,D,20250827,000000,10.22,10.3,10.22,10.24,195496,0
+EMD.US,D,20250828,000000,10.25,10.29,10.23,10.27,147274,0
+EMD.US,D,20250829,000000,10.2594,10.3,10.21,10.3,202359,0
+EMD.US,D,20250902,000000,10.24,10.28,10.16,10.23,245561,0
+EMD.US,D,20250903,000000,10.25,10.31,10.2,10.27,164928,0
+EMD.US,D,20250904,000000,10.28,10.34,10.25,10.29,137181,0
+EMD.US,D,20250905,000000,10.35,10.49,10.35,10.44,232418,0
+EMD.US,D,20250908,000000,10.45,10.4899,10.4,10.44,149581,0
+EMD.US,D,20250909,000000,10.46,10.4897,10.4037,10.42,126538,0
+EMD.US,D,20250910,000000,10.45,10.47,10.41,10.44,171180,0
+EMD.US,D,20250911,000000,10.46,10.49,10.4101,10.47,149719,0
+EMD.US,D,20250912,000000,10.46,10.47,10.41,10.41,117687,0
+EMD.US,D,20250915,000000,10.45,10.49,10.41,10.45,188843,0
+EMD.US,D,20250916,000000,10.468,10.52,10.46,10.49,330459,0
+EMD.US,D,20250917,000000,10.52,10.58,10.51,10.53,197461,0
+EMD.US,D,20250918,000000,10.5462,10.55,10.51,10.53,228984,0
+EMD.US,D,20250919,000000,10.55,10.58,10.52,10.55,188375,0
+EMD.US,D,20250922,000000,10.57,10.59,10.5,10.52,161736,0
+EMD.US,D,20250923,000000,10.382,10.43,10.26,10.33,247233,0
+EMD.US,D,20250924,000000,10.36,10.3897,10.24,10.28,179259,0
+EMD.US,D,20250925,000000,10.3,10.32,10.18,10.21,236941,0
+EMD.US,D,20250926,000000,10.2301,10.2702,10.15,10.19,174703,0
+EMD.US,D,20250929,000000,10.25,10.25,10.16,10.25,212215,0
+EMD.US,D,20250930,000000,10.299,10.32,10.26,10.32,300974,0
+EMD.US,D,20251001,000000,10.3,10.41,10.3,10.38,330856,0
+EMD.US,D,20251002,000000,10.32,10.495,10.315,10.41,292824,0
+EMD.US,D,20251003,000000,10.3999,10.3999,10.265,10.3,142964,0
+EMD.US,D,20251006,000000,10.3338,10.36,10.21,10.3,154697,0
+EMD.US,D,20251007,000000,10.34,10.42,10.2466,10.33,146781,0
+EMD.US,D,20251008,000000,10.37,10.4,10.33,10.37,95209,0
+EMD.US,D,20251009,000000,10.3101,10.36,10.28,10.28,133045,0
+EMD.US,D,20251010,000000,10.33,10.352,10.17,10.19,193656,0
+EMD.US,D,20251013,000000,10.1902,10.24,10.17,10.2,134906,0
+EMD.US,D,20251014,000000,10.16,10.25,10.12,10.24,135942,0
+EMD.US,D,20251015,000000,10.27,10.38,10.27,10.38,179905,0
+EMD.US,D,20251016,000000,10.38,10.45,10.2642,10.32,272302,0
+EMD.US,D,20251017,000000,10.32,10.375,10,10.35,308547,0
+EMD.US,D,20251020,000000,10.38,10.44,10.34,10.43,125787,0
+EMD.US,D,20251021,000000,10.44,10.68,10.41,10.6,267416,0
+EMD.US,D,20251022,000000,10.6,10.6,10.46,10.52,129244,0
+EMD.US,D,20251023,000000,10.54,10.55,10.47,10.53,103615,0
+EMD.US,D,20251024,000000,10.44,10.51,10.42,10.49,103741,0
+EMD.US,D,20251027,000000,10.51,10.59,10.49,10.56,113027,0
+EMD.US,D,20251028,000000,10.58,10.62,10.53,10.62,109943,0
+EMD.US,D,20251029,000000,10.59,10.59,10.45,10.51,179197,0
+EMD.US,D,20251030,000000,10.44,10.5,10.43,10.47,171552,0
+EMD.US,D,20251031,000000,10.47,10.54,10.43,10.54,170495,0
+EMD.US,D,20251103,000000,10.54,10.56,10.45,10.47,197722,0
+EMD.US,D,20251104,000000,10.46,10.5299,10.36,10.42,266360,0
+EMD.US,D,20251105,000000,10.446,10.4509,10.32,10.42,255489,0
+EMD.US,D,20251106,000000,10.46,10.48,10.34,10.39,168313,0
+EMD.US,D,20251107,000000,10.385,10.39,10.27,10.32,162410,0
+EMD.US,D,20251110,000000,10.34,10.4,10.3,10.4,145493,0
+EMD.US,D,20251111,000000,10.385,10.55,10.3,10.52,539872,0
+EMD.US,D,20251112,000000,10.54,10.66,10.53,10.65,428316,0
+EMD.US,D,20251113,000000,10.64,10.64,10.55,10.61,206139,0
+EMD.US,D,20251114,000000,10.61,10.61,10.52,10.6,214097,0
+EMD.US,D,20251117,000000,10.55,10.58,10.49,10.54,226085,0
+EMD.US,D,20251118,000000,10.4851,10.4885,10.35,10.35,214346,0
+EMD.US,D,20251119,000000,10.4348,10.48,10.36,10.46,275734,0
+EMD.US,D,20251120,000000,10.45,10.46,10.28,10.38,209190,0
+EMD.US,D,20251121,000000,10.4,10.4499,10.3101,10.41,121660,0
+EMD.US,D,20251124,000000,10.365,10.41,10.31,10.38,179094,0
+EMD.US,D,20251125,000000,10.4,10.49,10.37,10.46,193347,0
+EMD.US,D,20251126,000000,10.48,10.57,10.45,10.56,161324,0
+EMD.US,D,20251128,000000,10.56,10.64,10.55,10.63,81254,0
+EMD.US,D,20251201,000000,10.58,10.63,10.56,10.6,209706,0
+EMD.US,D,20251202,000000,10.63,10.67,10.57,10.65,182095,0
+EMD.US,D,20251203,000000,10.67,10.71,10.64,10.71,183204,0
+EMD.US,D,20251204,000000,10.7252,10.74,10.62,10.69,154000,0
+EMD.US,D,20251205,000000,10.7213,10.7213,10.61,10.61,116753,0
+EMD.US,D,20251208,000000,10.645,10.65,10.51,10.57,170736,0
+EMD.US,D,20251209,000000,10.62,10.67,10.47,10.52,226015,0
+EMD.US,D,20251210,000000,10.5357,10.58,10.47,10.48,169525,0
+EMD.US,D,20251211,000000,10.5245,10.63,10.47,10.62,262091,0
+EMD.US,D,20251212,000000,10.63,10.65,10.54,10.59,136057,0
+EMD.US,D,20251215,000000,10.6,10.72,10.6,10.7,102902,0
+EMD.US,D,20251216,000000,10.69,10.8499,10.67,10.84,339348,0
+EMD.US,D,20251217,000000,10.81,10.85,10.78,10.84,357400,0
+EMD.US,D,20251218,000000,10.82,10.889,10.7101,10.84,198858,0
+EMD.US,D,20251219,000000,10.88,10.89,10.81,10.88,347364,0
+EMD.US,D,20251222,000000,10.93,10.94,10.815,10.89,297943,0
+EMD.US,D,20251223,000000,10.75,10.85,10.73,10.79,408820,0
+EMD.US,D,20251224,000000,10.79,10.825,10.735,10.78,118639,0
+EMD.US,D,20251226,000000,10.79,10.86,10.72,10.79,174929,0
+EMD.US,D,20251229,000000,10.77,10.8,10.72,10.72,178702,0
+EMD.US,D,20251230,000000,10.7,10.84,10.7,10.83,211650,0
+EMD.US,D,20251231,000000,10.93,10.93,10.62,10.63,386947,0
+EMD.US,D,20260102,000000,10.69,10.82,10.67,10.76,238489,0
+EMD.US,D,20260105,000000,10.78,10.79,10.66,10.7,266305,0
+EMD.US,D,20260106,000000,10.7399,10.85,10.7399,10.85,198616,0
+EMD.US,D,20260107,000000,10.85,10.866,10.77,10.84,168006,0
+EMD.US,D,20260108,000000,10.7888,10.84,10.75,10.8,140659,0
+EMD.US,D,20260109,000000,10.775,10.8966,10.76,10.88,204916,0
+EMD.US,D,20260112,000000,10.81,10.95,10.81,10.95,369822,0
+EMD.US,D,20260113,000000,10.96,10.9654,10.8,10.85,237860,0
+EMD.US,D,20260114,000000,10.823,10.8491,10.71,10.75,255309,0
+EMD.US,D,20260115,000000,10.7876,10.8075,10.7,10.71,269214,0
+EMD.US,D,20260116,000000,10.82,10.82,10.7,10.78,222191,0
+EMD.US,D,20260120,000000,10.77,10.83,10.73,10.83,197846,0
+EMD.US,D,20260121,000000,10.89,10.94,10.84,10.92,463297,0
+EMD.US,D,20260122,000000,10.9419,11,10.88,10.98,542753,0
+EMD.US,D,20260123,000000,10.88,10.88,10.85,10.88,164071,0
+EMD.US,D,20260126,000000,10.86,10.88,10.8,10.86,142987,0
+EMD.US,D,20260127,000000,10.8799,10.89,10.8,10.89,288211,0
+EMD.US,D,20260128,000000,10.8536,10.95,10.81,10.95,216612,0
+EMD.US,D,20260129,000000,10.9,10.9407,10.81,10.88,259147,0
+EMD.US,D,20260130,000000,10.865,10.9025,10.84,10.88,285372,0
+EMD.US,D,20260202,000000,10.89,10.94,10.85,10.93,181628,0
+EMD.US,D,20260203,000000,10.915,10.9229,10.865,10.88,214870,0
+EMD.US,D,20260204,000000,10.92,11.06,10.86,11.03,336875,0
+EMD.US,D,20260205,000000,11,11.03,10.98,11.03,213251,0
+EMD.US,D,20260206,000000,11.04,11.08,11.02,11.07,275006,0
+EMD.US,D,20260209,000000,11.09,11.13,11.01,11.1,283076,0
+EMD.US,D,20260210,000000,11.08,11.14,11.06,11.12,163801,0
+EMD.US,D,20260211,000000,11.1822,11.19,11.12,11.14,265451,0
+EMD.US,D,20260212,000000,11.17,11.2,11.1,11.12,259350,0
+EMD.US,D,20260213,000000,11.15,11.28,11.15,11.28,228107,0
+EMD.US,D,20260217,000000,11.27,11.29,11.2,11.28,346192,0
+EMD.US,D,20260218,000000,11.275,11.3,11.21,11.3,268778,0
diff --git a/daily/us/nyse stocks/1/emp.us.txt b/daily/us/nyse stocks/1/emp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef84883c14c16120f581b304fe0791f8f241e401
--- /dev/null
+++ b/daily/us/nyse stocks/1/emp.us.txt	
@@ -0,0 +1,2368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMP.US,D,20160919,000000,23.781,23.82,23.724,23.82,150162,0
+EMP.US,D,20160920,000000,23.58,23.83,23.58,23.791,174425,0
+EMP.US,D,20160921,000000,23.82,23.865,23.753,23.851,154665,0
+EMP.US,D,20160922,000000,23.83,23.876,23.81,23.858,228032,0
+EMP.US,D,20160923,000000,23.858,23.868,23.388,23.858,105603,0
+EMP.US,D,20160926,000000,23.839,23.916,23.8,23.906,116557,0
+EMP.US,D,20160927,000000,23.868,23.916,23.839,23.916,154843,0
+EMP.US,D,20160928,000000,23.944,23.944,23.858,23.858,356298,0
+EMP.US,D,20160929,000000,23.896,23.916,23.8,23.868,105040,0
+EMP.US,D,20160930,000000,23.916,23.963,23.82,23.963,289417,0
+EMP.US,D,20161003,000000,23.963,23.963,23.858,23.943,132723,0
+EMP.US,D,20161004,000000,23.944,23.963,23.733,23.868,308448,0
+EMP.US,D,20161005,000000,23.848,23.963,23.848,23.944,161368,0
+EMP.US,D,20161006,000000,23.963,23.963,23.781,23.82,213321,0
+EMP.US,D,20161007,000000,23.916,23.916,23.753,23.887,45433,0
+EMP.US,D,20161010,000000,23.887,23.887,23.733,23.743,31410,0
+EMP.US,D,20161011,000000,23.83,23.868,23.408,23.475,162414,0
+EMP.US,D,20161012,000000,23.417,23.648,23.34,23.494,72809,0
+EMP.US,D,20161013,000000,23.656,23.82,23.484,23.772,92938,0
+EMP.US,D,20161014,000000,23.82,23.82,23.608,23.753,53889,0
+EMP.US,D,20161017,000000,23.763,23.963,23.638,23.944,117511,0
+EMP.US,D,20161018,000000,23.963,23.963,23.714,23.896,75473,0
+EMP.US,D,20161019,000000,23.916,23.963,23.753,23.925,80276,0
+EMP.US,D,20161020,000000,23.953,23.953,23.791,23.858,45789,0
+EMP.US,D,20161021,000000,23.83,23.896,23.753,23.772,60090,0
+EMP.US,D,20161024,000000,23.868,23.868,23.743,23.82,86013,0
+EMP.US,D,20161025,000000,23.81,23.81,23.743,23.763,65525,0
+EMP.US,D,20161026,000000,23.743,23.781,23.628,23.714,51558,0
+EMP.US,D,20161027,000000,23.724,23.724,23.58,23.666,108329,0
+EMP.US,D,20161028,000000,23.705,23.724,23.601,23.685,67263,0
+EMP.US,D,20161031,000000,23.724,23.724,23.36,23.436,148695,0
+EMP.US,D,20161101,000000,23.532,23.532,23.388,23.398,64552,0
+EMP.US,D,20161102,000000,23.475,23.537,23.398,23.476,44771,0
+EMP.US,D,20161103,000000,23.571,23.608,23.514,23.58,55967,0
+EMP.US,D,20161104,000000,23.523,23.608,23.523,23.608,31747,0
+EMP.US,D,20161107,000000,23.628,23.714,23.628,23.714,43280,0
+EMP.US,D,20161108,000000,23.714,23.714,23.599,23.676,33815,0
+EMP.US,D,20161109,000000,23.58,23.58,22.583,23.024,157626,0
+EMP.US,D,20161110,000000,23.148,23.168,21.443,21.913,108955,0
+EMP.US,D,20161111,000000,21.903,22.464,21.75,21.75,139171,0
+EMP.US,D,20161114,000000,21.75,21.75,20.264,20.694,112752,0
+EMP.US,D,20161115,000000,21.031,21.797,20.992,21.433,100765,0
+EMP.US,D,20161116,000000,21.49,21.682,20.944,21.567,138715,0
+EMP.US,D,20161117,000000,21.567,21.567,20.915,20.925,104115,0
+EMP.US,D,20161118,000000,20.915,21.068,20.416,20.599,40467,0
+EMP.US,D,20161121,000000,20.686,20.753,20.416,20.465,76757,0
+EMP.US,D,20161122,000000,20.618,20.656,20.398,20.532,68973,0
+EMP.US,D,20161123,000000,20.446,20.503,20.273,20.465,44652,0
+EMP.US,D,20161125,000000,20.513,20.618,20.369,20.531,16282,0
+EMP.US,D,20161128,000000,20.666,20.801,20.339,20.369,62111,0
+EMP.US,D,20161129,000000,20.436,20.753,20.282,20.676,88710,0
+EMP.US,D,20161130,000000,20.656,20.704,20.263,20.513,71082,0
+EMP.US,D,20161201,000000,20.369,20.561,20.216,20.513,88179,0
+EMP.US,D,20161202,000000,20.551,20.771,20.398,20.743,42065,0
+EMP.US,D,20161205,000000,20.513,20.791,20.436,20.513,51021,0
+EMP.US,D,20161206,000000,20.637,20.704,20.302,20.542,82171,0
+EMP.US,D,20161207,000000,20.656,20.944,20.446,20.944,78092,0
+EMP.US,D,20161208,000000,20.694,20.934,20.513,20.781,56655,0
+EMP.US,D,20161209,000000,20.915,20.915,20.225,20.493,96213,0
+EMP.US,D,20161212,000000,20.599,20.599,19.717,20.072,161343,0
+EMP.US,D,20161213,000000,20.282,20.282,19.928,20.119,126145,0
+EMP.US,D,20161214,000000,20.273,20.278,19.919,20.149,124100,0
+EMP.US,D,20161215,000000,20.129,20.398,19.93,20.389,86579,0
+EMP.US,D,20161216,000000,20.465,20.465,20.139,20.282,78842,0
+EMP.US,D,20161219,000000,20.302,20.435,20.235,20.322,131869,0
+EMP.US,D,20161220,000000,20.389,20.609,20.389,20.474,460015,0
+EMP.US,D,20161221,000000,20.446,20.887,20.446,20.848,109723,0
+EMP.US,D,20161222,000000,20.877,21.261,20.676,21.203,50615,0
+EMP.US,D,20161223,000000,21.048,21.328,20.944,21.328,55253,0
+EMP.US,D,20161227,000000,21.135,21.356,21.088,21.356,119844,0
+EMP.US,D,20161228,000000,21.542,21.542,20.655,20.948,115831,0
+EMP.US,D,20161229,000000,20.772,20.977,20.704,20.821,64164,0
+EMP.US,D,20161230,000000,20.733,20.831,20.558,20.587,111528,0
+EMP.US,D,20170103,000000,20.665,20.928,20.665,20.84,60389,0
+EMP.US,D,20170104,000000,21.162,21.23,20.949,21.172,41563,0
+EMP.US,D,20170105,000000,21.26,21.357,21.036,21.24,36447,0
+EMP.US,D,20170106,000000,21.21,21.357,21.162,21.338,43585,0
+EMP.US,D,20170109,000000,21.445,21.8,21.435,21.669,68069,0
+EMP.US,D,20170110,000000,21.669,21.873,21.639,21.747,22159,0
+EMP.US,D,20170111,000000,21.739,22.068,21.699,22.059,38049,0
+EMP.US,D,20170112,000000,22.117,22.282,22.01,22.263,447319,0
+EMP.US,D,20170113,000000,22.175,22.438,22.117,22.39,26597,0
+EMP.US,D,20170117,000000,22.409,22.487,21.931,22.409,56139,0
+EMP.US,D,20170118,000000,22.409,22.409,22.136,22.234,21382,0
+EMP.US,D,20170119,000000,22.117,22.224,21.717,21.931,44798,0
+EMP.US,D,20170120,000000,21.981,22.019,21.677,21.835,109709,0
+EMP.US,D,20170123,000000,21.845,22.068,21.805,21.927,40036,0
+EMP.US,D,20170124,000000,21.922,22.039,21.795,21.922,84088,0
+EMP.US,D,20170125,000000,21.873,21.873,21.61,21.679,28011,0
+EMP.US,D,20170126,000000,21.688,21.815,21.571,21.639,32750,0
+EMP.US,D,20170127,000000,21.747,21.775,21.679,21.767,53123,0
+EMP.US,D,20170130,000000,21.688,21.873,21.669,21.873,149348,0
+EMP.US,D,20170131,000000,21.873,21.922,21.727,21.853,80687,0
+EMP.US,D,20170201,000000,21.757,21.873,21.688,21.873,20231,0
+EMP.US,D,20170202,000000,21.815,22.068,21.815,21.961,43653,0
+EMP.US,D,20170203,000000,21.985,22.169,21.971,22,28846,0
+EMP.US,D,20170206,000000,22.078,22.117,21.951,21.961,32306,0
+EMP.US,D,20170207,000000,21.991,22.059,21.934,22,34171,0
+EMP.US,D,20170208,000000,22.087,22.244,22.009,22.214,57035,0
+EMP.US,D,20170209,000000,22.214,22.302,22.039,22.117,33575,0
+EMP.US,D,20170210,000000,22.117,22.156,22.019,22.049,53775,0
+EMP.US,D,20170213,000000,22.117,22.136,21.971,22.059,99391,0
+EMP.US,D,20170214,000000,22.049,22.097,21.825,21.991,50794,0
+EMP.US,D,20170215,000000,21.727,21.971,21.727,21.951,70539,0
+EMP.US,D,20170216,000000,22.019,22.019,21.893,21.913,21104,0
+EMP.US,D,20170217,000000,21.951,22.044,21.941,21.991,12515,0
+EMP.US,D,20170221,000000,22.019,22.107,22.019,22.059,37301,0
+EMP.US,D,20170222,000000,22.107,22.127,21.991,22.082,40074,0
+EMP.US,D,20170223,000000,22.117,22.156,22.029,22.087,37088,0
+EMP.US,D,20170224,000000,22.166,22.312,22.127,22.282,50089,0
+EMP.US,D,20170227,000000,22.282,22.38,22.253,22.38,23524,0
+EMP.US,D,20170228,000000,22.38,22.38,22.205,22.36,59534,0
+EMP.US,D,20170301,000000,22.263,22.263,22.039,22.087,44445,0
+EMP.US,D,20170302,000000,22.224,22.224,21.991,22.039,40603,0
+EMP.US,D,20170303,000000,22.127,22.127,21.927,21.961,20595,0
+EMP.US,D,20170306,000000,22.039,22.087,21.922,22.019,40744,0
+EMP.US,D,20170307,000000,22.068,22.068,21.931,21.951,17623,0
+EMP.US,D,20170308,000000,21.679,21.873,21.679,21.8,33058,0
+EMP.US,D,20170309,000000,21.62,21.775,21.523,21.775,102971,0
+EMP.US,D,20170310,000000,21.591,21.825,21.591,21.825,36438,0
+EMP.US,D,20170313,000000,21.893,21.893,21.688,21.835,30824,0
+EMP.US,D,20170314,000000,21.845,21.845,21.581,21.795,30498,0
+EMP.US,D,20170315,000000,21.698,21.971,21.698,21.922,48087,0
+EMP.US,D,20170316,000000,21.922,22.019,21.855,21.913,25100,0
+EMP.US,D,20170317,000000,21.981,22.019,21.883,22.009,37179,0
+EMP.US,D,20170320,000000,21.961,22.059,21.873,22.049,28379,0
+EMP.US,D,20170321,000000,22.049,22.068,21.965,22.068,20891,0
+EMP.US,D,20170322,000000,21.961,22.068,21.961,22.068,20733,0
+EMP.US,D,20170323,000000,22.097,22.166,22.068,22.146,31987,0
+EMP.US,D,20170324,000000,22.097,22.148,22.097,22.146,18078,0
+EMP.US,D,20170327,000000,22.166,22.166,21.991,22.087,85415,0
+EMP.US,D,20170328,000000,22.107,22.146,22.019,22.117,91752,0
+EMP.US,D,20170329,000000,22.153,22.172,22.103,22.143,25299,0
+EMP.US,D,20170330,000000,22.163,22.222,22.143,22.172,92355,0
+EMP.US,D,20170331,000000,22.172,22.35,22.172,22.35,27042,0
+EMP.US,D,20170403,000000,22.301,22.528,22.301,22.459,52558,0
+EMP.US,D,20170404,000000,22.449,22.449,22.271,22.419,85555,0
+EMP.US,D,20170405,000000,22.419,22.459,22.311,22.409,57046,0
+EMP.US,D,20170406,000000,22.419,22.656,22.38,22.617,70765,0
+EMP.US,D,20170407,000000,22.617,22.696,22.548,22.656,23716,0
+EMP.US,D,20170410,000000,22.686,22.765,22.617,22.686,42915,0
+EMP.US,D,20170411,000000,22.656,22.735,22.409,22.518,59631,0
+EMP.US,D,20170412,000000,22.518,22.666,22.508,22.632,50685,0
+EMP.US,D,20170413,000000,22.498,22.656,22.498,22.637,28818,0
+EMP.US,D,20170417,000000,22.646,22.646,22.548,22.597,30417,0
+EMP.US,D,20170418,000000,22.646,22.646,22.43,22.518,39347,0
+EMP.US,D,20170419,000000,22.548,22.557,22.439,22.469,36128,0
+EMP.US,D,20170420,000000,22.469,22.469,22.38,22.38,19237,0
+EMP.US,D,20170421,000000,22.38,22.558,22.38,22.508,43407,0
+EMP.US,D,20170424,000000,22.567,22.637,22.548,22.637,34461,0
+EMP.US,D,20170425,000000,22.587,22.716,22.459,22.686,159991,0
+EMP.US,D,20170426,000000,22.587,22.745,22.587,22.726,31581,0
+EMP.US,D,20170427,000000,22.765,22.823,22.687,22.805,46176,0
+EMP.US,D,20170428,000000,22.844,22.953,22.716,22.933,49353,0
+EMP.US,D,20170501,000000,22.745,22.943,22.745,22.943,12030,0
+EMP.US,D,20170502,000000,22.864,22.963,22.856,22.963,41411,0
+EMP.US,D,20170503,000000,22.953,23.061,22.814,22.844,232828,0
+EMP.US,D,20170504,000000,22.972,23.002,22.745,22.844,30976,0
+EMP.US,D,20170505,000000,22.884,22.884,22.745,22.785,15352,0
+EMP.US,D,20170508,000000,22.785,22.943,22.716,22.795,13156,0
+EMP.US,D,20170509,000000,22.726,22.854,22.726,22.765,13114,0
+EMP.US,D,20170510,000000,22.775,23.012,22.775,23.002,24921,0
+EMP.US,D,20170511,000000,23.032,23.19,22.92,23.101,22581,0
+EMP.US,D,20170512,000000,23.18,23.2,23.061,23.14,31371,0
+EMP.US,D,20170515,000000,23.2,23.38,23.18,23.259,21823,0
+EMP.US,D,20170516,000000,23.259,23.312,23.19,23.267,34053,0
+EMP.US,D,20170517,000000,23.259,23.446,23.259,23.446,38638,0
+EMP.US,D,20170518,000000,23.595,23.595,23.308,23.461,25325,0
+EMP.US,D,20170519,000000,23.506,23.653,23.367,23.556,28453,0
+EMP.US,D,20170522,000000,23.614,23.634,23.526,23.544,33067,0
+EMP.US,D,20170523,000000,23.605,23.634,23.466,23.525,41622,0
+EMP.US,D,20170524,000000,23.544,23.624,23.486,23.525,35036,0
+EMP.US,D,20170525,000000,23.476,23.595,23.466,23.544,30666,0
+EMP.US,D,20170526,000000,23.605,23.684,23.417,23.654,28089,0
+EMP.US,D,20170530,000000,23.654,23.693,23.644,23.684,21510,0
+EMP.US,D,20170531,000000,23.693,23.693,23.516,23.516,24596,0
+EMP.US,D,20170601,000000,23.674,23.674,23.575,23.595,26794,0
+EMP.US,D,20170602,000000,23.664,23.674,23.585,23.634,26665,0
+EMP.US,D,20170605,000000,23.684,23.782,23.614,23.782,37714,0
+EMP.US,D,20170606,000000,23.891,23.901,23.703,23.901,38865,0
+EMP.US,D,20170607,000000,23.95,24.118,23.842,23.891,51608,0
+EMP.US,D,20170608,000000,23.921,24.021,23.713,23.723,46649,0
+EMP.US,D,20170609,000000,23.792,23.792,23.723,23.792,16905,0
+EMP.US,D,20170612,000000,23.802,23.861,23.773,23.833,44904,0
+EMP.US,D,20170613,000000,23.871,23.95,23.819,23.935,29770,0
+EMP.US,D,20170614,000000,23.95,23.98,23.861,23.911,37206,0
+EMP.US,D,20170615,000000,23.97,24.069,23.914,24.049,35944,0
+EMP.US,D,20170616,000000,24.098,24.118,24.019,24.06,31017,0
+EMP.US,D,20170619,000000,24.177,24.177,24.033,24.128,46866,0
+EMP.US,D,20170620,000000,24.177,24.258,24.122,24.198,36771,0
+EMP.US,D,20170621,000000,24.444,24.444,24.158,24.199,36036,0
+EMP.US,D,20170622,000000,24.335,24.395,24.197,24.227,66611,0
+EMP.US,D,20170623,000000,24.345,24.345,24.246,24.266,12075,0
+EMP.US,D,20170626,000000,24.454,24.454,24.37,24.434,51613,0
+EMP.US,D,20170627,000000,24.503,24.503,24.375,24.464,35103,0
+EMP.US,D,20170628,000000,24.49,24.49,24.35,24.4645,28913,0
+EMP.US,D,20170629,000000,24.46,24.46,24.2,24.27,33092,0
+EMP.US,D,20170630,000000,24.27,24.27,24.16,24.27,16172,0
+EMP.US,D,20170703,000000,24.37,24.5,24.3348,24.5,12998,0
+EMP.US,D,20170705,000000,24.5,24.61,24.37,24.3999,34471,0
+EMP.US,D,20170706,000000,24.36,24.39,24.2816,24.36,40691,0
+EMP.US,D,20170707,000000,24.36,24.72,24.33,24.5,26237,0
+EMP.US,D,20170710,000000,24.64,24.65,24.55,24.57,571375,0
+EMP.US,D,20170711,000000,24.57,24.57,24.4999,24.51,17427,0
+EMP.US,D,20170712,000000,24.64,24.64,24.54,24.605,14823,0
+EMP.US,D,20170713,000000,24.61,24.61,24.51,24.515,18374,0
+EMP.US,D,20170714,000000,24.53,24.61,24.51,24.56,36300,0
+EMP.US,D,20170717,000000,24.56,24.62,24.53,24.604,31242,0
+EMP.US,D,20170718,000000,24.62,24.7,24.6,24.69,32708,0
+EMP.US,D,20170719,000000,24.69,24.69,24.56,24.61,40122,0
+EMP.US,D,20170720,000000,24.66,24.7,24.6,24.7,34717,0
+EMP.US,D,20170721,000000,24.7,24.79,24.69,24.79,11312,0
+EMP.US,D,20170724,000000,24.79,24.9144,24.7519,24.87,44211,0
+EMP.US,D,20170725,000000,24.9,24.9,24.57,24.64,72206,0
+EMP.US,D,20170726,000000,24.68,24.68,24.52,24.61,23911,0
+EMP.US,D,20170727,000000,24.64,24.67,24.6,24.66,24073,0
+EMP.US,D,20170728,000000,24.62,24.73,24.5633,24.73,46821,0
+EMP.US,D,20170731,000000,24.6,24.72,24.6,24.652,21122,0
+EMP.US,D,20170801,000000,24.69,24.7,24.626,24.69,19328,0
+EMP.US,D,20170802,000000,24.7,24.75,24.67,24.75,20843,0
+EMP.US,D,20170803,000000,24.75,24.79,24.64,24.7268,26585,0
+EMP.US,D,20170804,000000,24.7356,24.75,24.6465,24.65,25641,0
+EMP.US,D,20170807,000000,24.73,24.75,24.6638,24.73,14052,0
+EMP.US,D,20170808,000000,24.75,24.78,24.73,24.7619,13371,0
+EMP.US,D,20170809,000000,24.7,24.7288,24.62,24.6994,23401,0
+EMP.US,D,20170810,000000,24.7,24.7,24.41,24.55,34298,0
+EMP.US,D,20170811,000000,24.59,24.75,24.381,24.73,28270,0
+EMP.US,D,20170814,000000,24.62,24.7499,24.62,24.62,23133,0
+EMP.US,D,20170815,000000,24.62,24.72,24.62,24.68,67242,0
+EMP.US,D,20170816,000000,24.66,24.73,24.66,24.7,17555,0
+EMP.US,D,20170817,000000,24.63,24.78,24.63,24.7,19158,0
+EMP.US,D,20170818,000000,24.77,24.8,24.68,24.76,12027,0
+EMP.US,D,20170821,000000,24.75,24.8962,24.73,24.73,28651,0
+EMP.US,D,20170822,000000,24.8,24.8,24.67,24.68,32060,0
+EMP.US,D,20170823,000000,24.72,24.79,24.72,24.7301,24750,0
+EMP.US,D,20170824,000000,24.78,24.79,24.74,24.7579,17820,0
+EMP.US,D,20170825,000000,24.8,24.84,24.75,24.82,10474,0
+EMP.US,D,20170828,000000,24.83,24.88,24.8,24.88,21378,0
+EMP.US,D,20170829,000000,24.85,24.98,24.84,24.92,33228,0
+EMP.US,D,20170830,000000,24.98,24.98,24.7764,24.89,47715,0
+EMP.US,D,20170831,000000,24.89,25,24.89,25,22700,0
+EMP.US,D,20170901,000000,25,25.03,24.97,24.99,19280,0
+EMP.US,D,20170905,000000,25.05,25.05,24.75,24.89,47048,0
+EMP.US,D,20170906,000000,24.9,25,24.8499,24.96,43458,0
+EMP.US,D,20170907,000000,24.99,24.99,24.8908,24.9374,24759,0
+EMP.US,D,20170908,000000,25.03,25.03,24.92,24.93,10836,0
+EMP.US,D,20170911,000000,24.94,24.99,24.94,24.95,20790,0
+EMP.US,D,20170912,000000,24.92,24.99,24.92,24.95,39699,0
+EMP.US,D,20170913,000000,24.99,24.99,24.93,24.954,27458,0
+EMP.US,D,20170914,000000,24.99,24.99,24.92,24.9201,13969,0
+EMP.US,D,20170915,000000,25,25,24.87,24.8957,38193,0
+EMP.US,D,20170918,000000,24.92,24.97,24.9144,24.95,20441,0
+EMP.US,D,20170919,000000,24.95,24.99,24.93,24.97,46015,0
+EMP.US,D,20170920,000000,24.99,25.03,24.9728,24.98,22072,0
+EMP.US,D,20170921,000000,24.95,25,24.95,24.95,31678,0
+EMP.US,D,20170922,000000,24.95,25.01,24.95,25.01,48551,0
+EMP.US,D,20170925,000000,25.03,25.05,24.98,25.03,84986,0
+EMP.US,D,20170926,000000,25.05,25.05,25,25.0285,53091,0
+EMP.US,D,20170927,000000,25.01,25.0748,24.95,24.96,51086,0
+EMP.US,D,20170928,000000,24.77,24.78,24.72,24.76,39716,0
+EMP.US,D,20170929,000000,24.76,24.94,24.76,24.94,35492,0
+EMP.US,D,20171002,000000,24.93,24.95,24.88,24.89,42164,0
+EMP.US,D,20171003,000000,24.91,24.91,24.84,24.89,33660,0
+EMP.US,D,20171004,000000,24.94,24.95,24.89,24.94,72840,0
+EMP.US,D,20171005,000000,24.94,24.94,24.91,24.91,12914,0
+EMP.US,D,20171006,000000,24.91,24.91,24.77,24.91,22469,0
+EMP.US,D,20171009,000000,24.8,24.8,24.5889,24.65,52576,0
+EMP.US,D,20171010,000000,24.71,24.7777,24.6963,24.76,19124,0
+EMP.US,D,20171011,000000,24.69,24.7595,24.69,24.74,13016,0
+EMP.US,D,20171012,000000,24.74,24.85,24.74,24.75,13616,0
+EMP.US,D,20171013,000000,24.7,24.75,24.68,24.7,32228,0
+EMP.US,D,20171016,000000,24.75,24.79,24.71,24.76,41934,0
+EMP.US,D,20171017,000000,24.76,24.76,24.71,24.76,25738,0
+EMP.US,D,20171018,000000,24.7,24.779,24.68,24.68,22538,0
+EMP.US,D,20171019,000000,24.76,24.8,24.71,24.78,24353,0
+EMP.US,D,20171020,000000,24.8,24.85,24.7201,24.81,32151,0
+EMP.US,D,20171023,000000,24.8,24.91,24.8,24.91,12617,0
+EMP.US,D,20171024,000000,24.91,25,24.8916,25,25805,0
+EMP.US,D,20171025,000000,24.94,24.99,24.82,24.854,42851,0
+EMP.US,D,20171026,000000,24.95,24.97,24.87,24.97,23972,0
+EMP.US,D,20171027,000000,24.88,24.95,24.88,24.9434,7467,0
+EMP.US,D,20171030,000000,24.97,25.05,24.92,24.931,24380,0
+EMP.US,D,20171031,000000,25.05,25.05,24.91,24.96,23282,0
+EMP.US,D,20171101,000000,25.04,25.04,24.971,25.03,18842,0
+EMP.US,D,20171102,000000,24.95,25.1,24.95,25.1,13346,0
+EMP.US,D,20171103,000000,25.01,25.0299,24.99,25.0299,12432,0
+EMP.US,D,20171106,000000,25.04,25.0669,25.03,25.059,14444,0
+EMP.US,D,20171107,000000,25.01,25.1,25.01,25.051,17032,0
+EMP.US,D,20171108,000000,25.07,25.08,25.05,25.07,13887,0
+EMP.US,D,20171109,000000,25.06,25.06,25,25.01,20080,0
+EMP.US,D,20171110,000000,25.05,25.07,24.9,24.9,67659,0
+EMP.US,D,20171113,000000,25.02,25.02,24.92,24.93,11124,0
+EMP.US,D,20171114,000000,24.79,25.0055,24.79,24.9,10886,0
+EMP.US,D,20171115,000000,24.98,24.98,24.86,24.9389,5106,0
+EMP.US,D,20171116,000000,24.84,25.05,24.84,24.9954,21178,0
+EMP.US,D,20171117,000000,25.08,25.08,24.98,25.05,32615,0
+EMP.US,D,20171120,000000,25.01,25.09,25,25.07,15265,0
+EMP.US,D,20171121,000000,25.08,25.09,25,25.07,34180,0
+EMP.US,D,20171122,000000,25.02,25.0899,25.01,25.06,9953,0
+EMP.US,D,20171124,000000,25.03,25.09,25.03,25.0565,8876,0
+EMP.US,D,20171127,000000,25.07,25.09,25.05,25.0804,14644,0
+EMP.US,D,20171128,000000,25.01,25.1,25,25.07,22747,0
+EMP.US,D,20171129,000000,25.09,25.1,24.9748,25.1,13165,0
+EMP.US,D,20171130,000000,25.1,25.2,25,25,29713,0
+EMP.US,D,20171201,000000,25.15,25.18,25.0598,25.1469,10344,0
+EMP.US,D,20171204,000000,25.04,25.32,25.04,25.25,19508,0
+EMP.US,D,20171205,000000,25.25,25.32,25.11,25.12,30009,0
+EMP.US,D,20171206,000000,25.12,25.29,25.1184,25.29,12507,0
+EMP.US,D,20171207,000000,25.15,25.31,25.15,25.24,14354,0
+EMP.US,D,20171208,000000,25.3,25.3,25.07,25.21,6822,0
+EMP.US,D,20171211,000000,25.19,25.2,25.1603,25.1823,11468,0
+EMP.US,D,20171212,000000,25.18,25.2065,25.01,25.11,28997,0
+EMP.US,D,20171213,000000,25,25.119,24.86,24.94,26581,0
+EMP.US,D,20171214,000000,24.95,25.05,24.9428,25.05,17440,0
+EMP.US,D,20171215,000000,25.1,25.2084,25.05,25.15,21840,0
+EMP.US,D,20171218,000000,25.32,25.4225,25.15,25.24,18312,0
+EMP.US,D,20171219,000000,25.16,25.32,25.16,25.32,23082,0
+EMP.US,D,20171220,000000,25.32,25.49,25.173,25.25,12485,0
+EMP.US,D,20171221,000000,25.05,25.229,25.05,25.16,24442,0
+EMP.US,D,20171222,000000,25.29,25.29,25.1801,25.2031,3387,0
+EMP.US,D,20171226,000000,25.2,25.2,25.11,25.11,12345,0
+EMP.US,D,20171227,000000,25.2,25.3,25.2,25.25,8777,0
+EMP.US,D,20171228,000000,25.06,25.09,24.9687,25.03,19647,0
+EMP.US,D,20171229,000000,25.22,25.22,24.9,25.15,35284,0
+EMP.US,D,20180102,000000,24.94,25.09,24.76,24.82,19775,0
+EMP.US,D,20180103,000000,24.8,25.04,24.78,25.03,49289,0
+EMP.US,D,20180104,000000,25.1,25.1,24.91,24.91,13402,0
+EMP.US,D,20180105,000000,24.91,25.04,24.91,25.04,9175,0
+EMP.US,D,20180108,000000,25.14,25.14,24.9101,25.05,24951,0
+EMP.US,D,20180109,000000,24.99,25.0216,24.91,24.95,8321,0
+EMP.US,D,20180110,000000,24.9,24.98,24.8,24.85,25360,0
+EMP.US,D,20180111,000000,24.92,24.99,24.906,24.99,6098,0
+EMP.US,D,20180112,000000,24.96,25,24.91,24.91,9591,0
+EMP.US,D,20180116,000000,24.91,25,24.91,24.97,14983,0
+EMP.US,D,20180117,000000,24.88,25.0214,24.88,24.95,15613,0
+EMP.US,D,20180118,000000,24.94,24.94,24.79,24.8172,18084,0
+EMP.US,D,20180119,000000,24.75,24.75,24.57,24.72,20076,0
+EMP.US,D,20180122,000000,24.69,24.75,24.45,24.45,16815,0
+EMP.US,D,20180123,000000,24.51,24.59,24.4401,24.57,17206,0
+EMP.US,D,20180124,000000,24.52,24.55,24.3289,24.55,23942,0
+EMP.US,D,20180125,000000,24.52,24.563,24.05,24.23,40266,0
+EMP.US,D,20180126,000000,24.33,24.33,24.142,24.19,20505,0
+EMP.US,D,20180129,000000,24.18,24.23,23.6601,23.6601,22556,0
+EMP.US,D,20180130,000000,23.46,23.77,23.2,23.2,15152,0
+EMP.US,D,20180131,000000,23.39,24.0228,23.39,23.86,19282,0
+EMP.US,D,20180201,000000,23.85,23.9383,23.51,23.51,12549,0
+EMP.US,D,20180202,000000,23.48,23.5799,23.28,23.35,25160,0
+EMP.US,D,20180205,000000,23.18,23.79,23.18,23.63,31897,0
+EMP.US,D,20180206,000000,23.75,24.74,23.7392,24.2,63466,0
+EMP.US,D,20180207,000000,24.3,24.41,23.94,24.02,21712,0
+EMP.US,D,20180208,000000,24.2,24.2,23.92,23.9867,17935,0
+EMP.US,D,20180209,000000,24.2,24.33,23.771,24.18,26886,0
+EMP.US,D,20180212,000000,24.2,24.21,24.0242,24.13,11716,0
+EMP.US,D,20180213,000000,24.23,24.23,24.06,24.06,9544,0
+EMP.US,D,20180214,000000,24,24.08,23.75,23.79,22691,0
+EMP.US,D,20180215,000000,23.79,24.06,23.79,23.97,13926,0
+EMP.US,D,20180216,000000,23.81,24.18,23.81,24.17,13945,0
+EMP.US,D,20180220,000000,24.2033,24.29,24.2033,24.2033,10774,0
+EMP.US,D,20180221,000000,24.3479,24.35,24.2306,24.26,8899,0
+EMP.US,D,20180222,000000,24.14,24.26,24.14,24.1783,8111,0
+EMP.US,D,20180223,000000,24.13,24.5,24.13,24.5,15026,0
+EMP.US,D,20180226,000000,24.37,24.609,24.37,24.52,16729,0
+EMP.US,D,20180227,000000,24.69,24.7,24.54,24.61,10064,0
+EMP.US,D,20180228,000000,24.67,24.67,24.47,24.49,8572,0
+EMP.US,D,20180301,000000,24.5,24.68,24.4741,24.6,11398,0
+EMP.US,D,20180302,000000,24.44,24.66,24.44,24.65,7517,0
+EMP.US,D,20180305,000000,24.71,24.71,24.56,24.56,7055,0
+EMP.US,D,20180306,000000,24.57,24.84,24.57,24.67,13417,0
+EMP.US,D,20180307,000000,24.67,24.84,24.67,24.84,15540,0
+EMP.US,D,20180308,000000,24.8,24.89,24.7801,24.89,10414,0
+EMP.US,D,20180309,000000,24.87,24.91,24.625,24.75,15810,0
+EMP.US,D,20180312,000000,24.75,24.85,24.75,24.85,8089,0
+EMP.US,D,20180313,000000,24.69,24.9817,24.69,24.94,5493,0
+EMP.US,D,20180314,000000,24.83,24.9,24.8182,24.9,7291,0
+EMP.US,D,20180315,000000,24.9,24.9351,24.85,24.8586,8318,0
+EMP.US,D,20180316,000000,24.8,24.96,24.8,24.881,7953,0
+EMP.US,D,20180319,000000,24.89,24.9199,24.84,24.919,11742,0
+EMP.US,D,20180320,000000,24.78,24.95,24.78,24.895,10437,0
+EMP.US,D,20180321,000000,24.72,24.91,24.72,24.91,13777,0
+EMP.US,D,20180322,000000,24.94,24.94,24.82,24.89,6584,0
+EMP.US,D,20180323,000000,24.95,24.95,24.75,24.85,10904,0
+EMP.US,D,20180326,000000,24.83,24.91,24.77,24.86,10394,0
+EMP.US,D,20180327,000000,24.91,24.9239,24.35,24.75,23620,0
+EMP.US,D,20180328,000000,24.62,24.6693,24.45,24.5,7888,0
+EMP.US,D,20180329,000000,24.45,24.64,24.45,24.48,5931,0
+EMP.US,D,20180402,000000,24.54,24.54,24.45,24.4562,6490,0
+EMP.US,D,20180403,000000,24.35,24.4948,24.24,24.25,7956,0
+EMP.US,D,20180404,000000,24.29,24.299,24.2101,24.28,4782,0
+EMP.US,D,20180405,000000,24.11,24.28,24.11,24.21,11303,0
+EMP.US,D,20180406,000000,24.25,24.25,24.0599,24.0862,9272,0
+EMP.US,D,20180409,000000,23.97,24.1583,23.97,24.01,14475,0
+EMP.US,D,20180410,000000,23.94,24.13,23.94,24.05,7982,0
+EMP.US,D,20180411,000000,24.05,24.15,24.01,24.03,15186,0
+EMP.US,D,20180412,000000,24.03,24.07,23.91,23.91,15031,0
+EMP.US,D,20180413,000000,23.8,24.07,23.8,24.01,15570,0
+EMP.US,D,20180416,000000,24,24.17,24,24.04,10929,0
+EMP.US,D,20180417,000000,24.11,24.1737,24.021,24.17,6533,0
+EMP.US,D,20180418,000000,24.2,24.3683,24.1637,24.28,16038,0
+EMP.US,D,20180419,000000,24.32,24.32,24.1793,24.2782,5936,0
+EMP.US,D,20180420,000000,24.28,24.2975,24.1,24.13,10673,0
+EMP.US,D,20180423,000000,24.16,24.2906,24.0278,24.05,7617,0
+EMP.US,D,20180424,000000,24.27,24.27,24.0328,24.06,8925,0
+EMP.US,D,20180425,000000,24.06,24.12,24,24.12,10547,0
+EMP.US,D,20180426,000000,24.12,24.16,24,24.16,8638,0
+EMP.US,D,20180427,000000,24.11,24.35,24.1,24.35,9633,0
+EMP.US,D,20180430,000000,24.33,24.33,24.071,24.14,8965,0
+EMP.US,D,20180501,000000,24.1,24.11,24.0161,24.06,5290,0
+EMP.US,D,20180502,000000,24.25,24.25,24.06,24.1102,5267,0
+EMP.US,D,20180503,000000,24.09,24.19,24.09,24.19,6084,0
+EMP.US,D,20180504,000000,24.05,24.24,24.05,24.24,9910,0
+EMP.US,D,20180507,000000,24.39,24.39,24.12,24.165,12932,0
+EMP.US,D,20180508,000000,24.12,24.23,24.12,24.18,12351,0
+EMP.US,D,20180509,000000,24.14,24.168,24.09,24.1,8690,0
+EMP.US,D,20180510,000000,24.32,24.32,24.1693,24.22,5879,0
+EMP.US,D,20180511,000000,24.07,24.38,24.07,24.38,5819,0
+EMP.US,D,20180514,000000,24.2,24.3786,24.2,24.33,9881,0
+EMP.US,D,20180515,000000,24.27,24.3,24.15,24.15,11265,0
+EMP.US,D,20180516,000000,24.05,24.25,24.05,24.1082,12718,0
+EMP.US,D,20180517,000000,24.143,24.29,24.143,24.15,4458,0
+EMP.US,D,20180518,000000,24.33,24.38,24.13,24.1783,6885,0
+EMP.US,D,20180521,000000,24.32,24.32,24.1,24.2,204702,0
+EMP.US,D,20180522,000000,24.31,24.31,24.06,24.18,5934,0
+EMP.US,D,20180523,000000,24.07,24.1638,24,24.01,10574,0
+EMP.US,D,20180524,000000,24.1,24.29,24.05,24.29,14138,0
+EMP.US,D,20180525,000000,24.12,24.41,24.12,24.23,15039,0
+EMP.US,D,20180529,000000,24.23,24.44,24.23,24.41,13513,0
+EMP.US,D,20180530,000000,24.41,24.56,24.41,24.4324,19692,0
+EMP.US,D,20180531,000000,24.53,24.53,24.33,24.39,15273,0
+EMP.US,D,20180601,000000,24.39,24.79,24.39,24.76,13708,0
+EMP.US,D,20180604,000000,24.83,24.83,24.74,24.8,12311,0
+EMP.US,D,20180605,000000,24.81,24.91,24.6609,24.91,35438,0
+EMP.US,D,20180606,000000,24.8,24.8,24.35,24.5189,193585,0
+EMP.US,D,20180607,000000,24.53,24.58,24.45,24.5,21016,0
+EMP.US,D,20180608,000000,24.5,24.5,24.4165,24.4411,8690,0
+EMP.US,D,20180611,000000,24.5,24.76,24.4599,24.56,13986,0
+EMP.US,D,20180612,000000,24.5,24.5,24.24,24.33,20924,0
+EMP.US,D,20180613,000000,24.29,24.4329,24.29,24.39,12547,0
+EMP.US,D,20180614,000000,24.52,24.52,24.33,24.37,16331,0
+EMP.US,D,20180615,000000,24.38,24.409,24.38,24.38,3074,0
+EMP.US,D,20180618,000000,24.29,24.3803,24.26,24.27,13960,0
+EMP.US,D,20180619,000000,24.35,24.44,24.27,24.29,10023,0
+EMP.US,D,20180620,000000,24.47,24.47,24.2697,24.2697,13091,0
+EMP.US,D,20180621,000000,24.26,24.35,24.25,24.2914,8286,0
+EMP.US,D,20180622,000000,24.39,24.39,24.2501,24.33,4537,0
+EMP.US,D,20180625,000000,24.42,24.42,24.31,24.32,28645,0
+EMP.US,D,20180626,000000,24.45,24.6,24.251,24.57,17495,0
+EMP.US,D,20180627,000000,24.7,24.7,24.52,24.57,9322,0
+EMP.US,D,20180628,000000,24.39,24.39,24.1501,24.2826,10679,0
+EMP.US,D,20180629,000000,24.4,24.6659,24.28,24.28,21110,0
+EMP.US,D,20180702,000000,24.45,24.46,24.27,24.43,28100,0
+EMP.US,D,20180703,000000,24.48,24.48,24.38,24.43,16167,0
+EMP.US,D,20180705,000000,24.5,24.64,24.37,24.58,17452,0
+EMP.US,D,20180706,000000,24.75,24.75,24.5138,24.66,15738,0
+EMP.US,D,20180709,000000,24.75,24.75,24.5754,24.5962,10138,0
+EMP.US,D,20180710,000000,24.69,24.69,24.58,24.61,14580,0
+EMP.US,D,20180711,000000,24.61,24.66,24.5398,24.642,6454,0
+EMP.US,D,20180712,000000,24.64,24.64,24.56,24.62,19187,0
+EMP.US,D,20180713,000000,24.68,24.68,24.5501,24.5826,13177,0
+EMP.US,D,20180716,000000,24.58,24.599,24.52,24.56,11953,0
+EMP.US,D,20180717,000000,24.69,24.69,24.56,24.6107,6909,0
+EMP.US,D,20180718,000000,24.64,24.64,24.5749,24.61,7870,0
+EMP.US,D,20180719,000000,24.63,24.64,24.56,24.64,14850,0
+EMP.US,D,20180720,000000,24.65,24.65,24.58,24.6,8984,0
+EMP.US,D,20180723,000000,24.6,24.6,24.5382,24.5382,5842,0
+EMP.US,D,20180724,000000,24.6,24.6,24.4101,24.43,12782,0
+EMP.US,D,20180725,000000,24.49,24.5,24.38,24.39,8294,0
+EMP.US,D,20180726,000000,24.49,24.49,24.34,24.404,10792,0
+EMP.US,D,20180727,000000,24.52,24.52,24.33,24.46,7204,0
+EMP.US,D,20180730,000000,24.51,24.51,24.3601,24.5,11676,0
+EMP.US,D,20180731,000000,24.53,24.53,24.32,24.3425,7211,0
+EMP.US,D,20180801,000000,24.45,24.45,24.2917,24.3664,7689,0
+EMP.US,D,20180802,000000,24.44,24.44,24.3,24.3957,8839,0
+EMP.US,D,20180803,000000,24.32,24.412,24.21,24.37,12446,0
+EMP.US,D,20180806,000000,24.37,24.41,24.33,24.33,8097,0
+EMP.US,D,20180807,000000,24.3,24.3528,24.2,24.2464,11311,0
+EMP.US,D,20180808,000000,24.35,24.38,24.23,24.3116,11721,0
+EMP.US,D,20180809,000000,24.25,24.3149,24.2453,24.2649,5652,0
+EMP.US,D,20180810,000000,24.37,24.37,24.23,24.29,5132,0
+EMP.US,D,20180813,000000,24.2732,24.315,24.2664,24.2664,7272,0
+EMP.US,D,20180814,000000,24.26,24.36,24.26,24.28,10151,0
+EMP.US,D,20180815,000000,24.3599,24.3699,24.3,24.33,55617,0
+EMP.US,D,20180816,000000,24.32,24.43,24.32,24.42,6452,0
+EMP.US,D,20180817,000000,24.42,24.42,24.3411,24.38,4700,0
+EMP.US,D,20180820,000000,24.46,24.54,24.44,24.479,12108,0
+EMP.US,D,20180821,000000,24.36,24.5,24.36,24.4853,5365,0
+EMP.US,D,20180822,000000,24.35,24.5,24.35,24.5,7996,0
+EMP.US,D,20180823,000000,24.37,24.4699,24.37,24.42,7956,0
+EMP.US,D,20180824,000000,24.49,24.53,24.3966,24.53,18254,0
+EMP.US,D,20180827,000000,24.44,24.63,24.44,24.63,16463,0
+EMP.US,D,20180828,000000,24.63,24.75,24.51,24.75,13693,0
+EMP.US,D,20180829,000000,24.75,24.8,24.68,24.75,10032,0
+EMP.US,D,20180830,000000,24.8,24.9,24.7139,24.9,11510,0
+EMP.US,D,20180831,000000,24.9,24.9,24.76,24.76,7300,0
+EMP.US,D,20180904,000000,24.9,24.9,24.52,24.52,17180,0
+EMP.US,D,20180905,000000,24.69,24.69,24.52,24.54,11839,0
+EMP.US,D,20180906,000000,24.58,24.6392,24.445,24.445,4935,0
+EMP.US,D,20180907,000000,24.55,24.55,24.25,24.34,6437,0
+EMP.US,D,20180910,000000,24.52,24.52,24.2301,24.48,4489,0
+EMP.US,D,20180911,000000,24.49,24.49,24.2625,24.31,7977,0
+EMP.US,D,20180912,000000,24.49,24.49,24.1,24.1,19897,0
+EMP.US,D,20180913,000000,24.2,24.26,24.07,24.07,15096,0
+EMP.US,D,20180914,000000,24.07,24.13,23.99,24.13,8229,0
+EMP.US,D,20180917,000000,24.19,24.28,23.84,23.97,8896,0
+EMP.US,D,20180918,000000,24,24.2,23.97,24.2,11538,0
+EMP.US,D,20180919,000000,24.2,24.202,24,24.13,13011,0
+EMP.US,D,20180920,000000,24.08,24.08,23.9192,23.95,7077,0
+EMP.US,D,20180921,000000,24,24.09,24,24.0296,12144,0
+EMP.US,D,20180924,000000,24.18,24.2299,24.05,24.15,9431,0
+EMP.US,D,20180925,000000,24.16,24.16,23.86,23.9769,11132,0
+EMP.US,D,20180926,000000,24.03,24.11,23.98,24.11,9087,0
+EMP.US,D,20180927,000000,23.97,23.97,23.66,23.66,10117,0
+EMP.US,D,20180928,000000,23.66,24.1217,23.66,24.07,28871,0
+EMP.US,D,20181001,000000,24.07,24.07,23.35,23.38,21374,0
+EMP.US,D,20181002,000000,23.44,23.875,23.12,23.35,17785,0
+EMP.US,D,20181003,000000,23.44,23.52,22.81,22.94,14944,0
+EMP.US,D,20181004,000000,22.97,22.97,22.55,22.7799,19306,0
+EMP.US,D,20181005,000000,22.62,22.84,22.62,22.75,5033,0
+EMP.US,D,20181008,000000,22.7,22.88,22.7,22.8,6196,0
+EMP.US,D,20181009,000000,22.8,23.7688,22.7249,23.322,8905,0
+EMP.US,D,20181010,000000,23.15,23.2559,22.31,22.89,11564,0
+EMP.US,D,20181011,000000,22.73,22.79,22.57,22.57,8061,0
+EMP.US,D,20181012,000000,22.6,22.8927,22.41,22.5,11504,0
+EMP.US,D,20181015,000000,22.47,22.75,22.44,22.63,9430,0
+EMP.US,D,20181016,000000,22.6,22.84,22.6,22.61,8719,0
+EMP.US,D,20181017,000000,22.57,22.7,22.5668,22.68,5054,0
+EMP.US,D,20181018,000000,22.67,22.67,22.3893,22.4,10569,0
+EMP.US,D,20181019,000000,22.37,22.4495,22.37,22.42,5124,0
+EMP.US,D,20181022,000000,22.37,22.5899,22.37,22.43,10563,0
+EMP.US,D,20181023,000000,22.31,22.4,22.17,22.17,17335,0
+EMP.US,D,20181024,000000,22.17,22.25,21.86,21.91,13424,0
+EMP.US,D,20181025,000000,22.03,22.0747,21.885,21.95,34737,0
+EMP.US,D,20181026,000000,21.91,21.91,21.69,21.75,21811,0
+EMP.US,D,20181029,000000,21.8,21.93,21.62,21.62,26410,0
+EMP.US,D,20181030,000000,21.68,21.8,21.55,21.55,15516,0
+EMP.US,D,20181031,000000,21.62,21.74,21.56,21.62,9970,0
+EMP.US,D,20181101,000000,21.63,21.79,21.63,21.68,10881,0
+EMP.US,D,20181102,000000,21.72,21.8,21.666,21.7,16534,0
+EMP.US,D,20181105,000000,21.74,21.78,21.7053,21.71,10678,0
+EMP.US,D,20181106,000000,21.78,21.875,21.7601,21.8236,11368,0
+EMP.US,D,20181107,000000,21.83,21.98,21.8,21.8,27850,0
+EMP.US,D,20181108,000000,21.82,21.847,21.67,21.72,13247,0
+EMP.US,D,20181109,000000,21.7226,21.85,21.7226,21.85,15043,0
+EMP.US,D,20181112,000000,21.85,21.91,21.75,21.75,7407,0
+EMP.US,D,20181113,000000,21.76,22.02,21.76,21.99,14793,0
+EMP.US,D,20181114,000000,21.94,22.0099,21.92,21.93,31569,0
+EMP.US,D,20181115,000000,21.98,21.98,21.73,21.73,17748,0
+EMP.US,D,20181116,000000,21.74,21.803,21.51,21.558,14213,0
+EMP.US,D,20181119,000000,21.65,21.7225,21.52,21.52,5977,0
+EMP.US,D,20181120,000000,21.63,21.68,21.15,21.15,30543,0
+EMP.US,D,20181121,000000,21.17,21.36,21.17,21.36,20273,0
+EMP.US,D,20181123,000000,21.18,21.53,21.18,21.4677,17707,0
+EMP.US,D,20181126,000000,21.6,21.7467,21.49,21.65,21715,0
+EMP.US,D,20181127,000000,21.66,21.66,21.4297,21.65,18331,0
+EMP.US,D,20181128,000000,21.56,21.78,21.56,21.67,22016,0
+EMP.US,D,20181129,000000,21.84,21.84,21.5701,21.65,26348,0
+EMP.US,D,20181130,000000,21.7,21.77,21.62,21.75,33502,0
+EMP.US,D,20181203,000000,21.82,21.9935,21.7,21.832,17789,0
+EMP.US,D,20181204,000000,21.85,22.184,21.75,22.1,30874,0
+EMP.US,D,20181206,000000,22.25,22.25,21.78,21.79,16080,0
+EMP.US,D,20181207,000000,21.83,22.1381,21.78,21.79,13752,0
+EMP.US,D,20181210,000000,21.96,22.2536,21.74,21.77,15047,0
+EMP.US,D,20181211,000000,21.77,21.9565,21.74,21.75,39637,0
+EMP.US,D,20181212,000000,21.75,21.9465,21.55,21.75,16550,0
+EMP.US,D,20181213,000000,21.85,21.85,21.6413,21.74,10210,0
+EMP.US,D,20181214,000000,21.88,21.89,21.7401,21.8101,21687,0
+EMP.US,D,20181217,000000,21.99,21.99,21.84,21.95,30473,0
+EMP.US,D,20181218,000000,21.95,22.09,21.81,22.09,14503,0
+EMP.US,D,20181219,000000,22.09,22.09,21.85,22.0016,14489,0
+EMP.US,D,20181220,000000,22.08,23.076,21.8,21.86,16302,0
+EMP.US,D,20181221,000000,21.85,22.3553,21.85,22.0741,16797,0
+EMP.US,D,20181224,000000,22.07,22.18,21.89,22.0299,10638,0
+EMP.US,D,20181226,000000,22.18,22.2616,22.0229,22.1599,20196,0
+EMP.US,D,20181227,000000,22.2,22.6087,21.4,21.75,41920,0
+EMP.US,D,20181228,000000,21.61,22.24,21.61,22.22,25713,0
+EMP.US,D,20181231,000000,22.27,22.29,22.15,22.21,19265,0
+EMP.US,D,20190102,000000,22.2,22.6,22.2,22.56,23081,0
+EMP.US,D,20190103,000000,22.56,22.98,22.5,22.98,14495,0
+EMP.US,D,20190104,000000,23.06,23.65,22.98,23.44,23055,0
+EMP.US,D,20190107,000000,23.3,23.44,23,23.42,22529,0
+EMP.US,D,20190108,000000,23.4,23.4,23.15,23.39,13442,0
+EMP.US,D,20190109,000000,23.37,23.38,23.2228,23.28,15341,0
+EMP.US,D,20190110,000000,23.14,23.34,23.14,23.34,11406,0
+EMP.US,D,20190111,000000,23.34,23.63,23.2622,23.63,30197,0
+EMP.US,D,20190114,000000,23.59,23.85,23.539,23.71,26320,0
+EMP.US,D,20190115,000000,23.71,23.71,23.3701,23.45,24207,0
+EMP.US,D,20190116,000000,23.53,23.55,23.22,23.22,8689,0
+EMP.US,D,20190117,000000,23.38,23.38,23.22,23.2448,4675,0
+EMP.US,D,20190118,000000,23.38,23.58,23.11,23.57,22585,0
+EMP.US,D,20190122,000000,23.69,23.69,23.2001,23.22,68927,0
+EMP.US,D,20190123,000000,23.37,23.37,23.151,23.22,11350,0
+EMP.US,D,20190124,000000,23.34,23.37,23.2,23.37,84811,0
+EMP.US,D,20190125,000000,23.37,23.37,23.3,23.36,3978,0
+EMP.US,D,20190128,000000,23.4,23.76,23.33,23.76,24199,0
+EMP.US,D,20190129,000000,23.86,23.89,23.7391,23.75,4628,0
+EMP.US,D,20190130,000000,23.9,23.9469,23.64,23.71,16746,0
+EMP.US,D,20190131,000000,23.87,24.55,23.8011,24.55,120775,0
+EMP.US,D,20190201,000000,24.2,24.55,24.2,24.55,29249,0
+EMP.US,D,20190204,000000,24.55,24.55,24.45,24.55,17534,0
+EMP.US,D,20190205,000000,24.39,24.76,24.39,24.67,143322,0
+EMP.US,D,20190206,000000,24.68,24.68,24.4268,24.68,11778,0
+EMP.US,D,20190207,000000,24.68,24.68,24.25,24.28,22024,0
+EMP.US,D,20190208,000000,24.36,24.54,24.3,24.3424,6895,0
+EMP.US,D,20190211,000000,24.32,24.595,24.32,24.36,19381,0
+EMP.US,D,20190212,000000,24.51,24.53,24.3701,24.53,32383,0
+EMP.US,D,20190213,000000,24.53,24.8463,24.469,24.53,14580,0
+EMP.US,D,20190214,000000,24.53,24.6223,24.377,24.5847,8112,0
+EMP.US,D,20190215,000000,24.74,24.74,24.37,24.74,20633,0
+EMP.US,D,20190219,000000,24.7,24.7,24.5837,24.62,9717,0
+EMP.US,D,20190220,000000,24.65,24.71,24.55,24.71,15700,0
+EMP.US,D,20190221,000000,24.7,24.7,24.51,24.51,16819,0
+EMP.US,D,20190222,000000,24.44,24.69,24.44,24.63,18539,0
+EMP.US,D,20190225,000000,24.65,24.7,24.54,24.57,11743,0
+EMP.US,D,20190226,000000,24.69,24.75,24.6536,24.74,17376,0
+EMP.US,D,20190227,000000,24.74,24.82,24.74,24.79,10084,0
+EMP.US,D,20190228,000000,24.82,24.99,24.81,24.99,151412,0
+EMP.US,D,20190301,000000,24.95,24.95,24.76,24.85,49664,0
+EMP.US,D,20190304,000000,24.9,24.9,24.72,24.86,55588,0
+EMP.US,D,20190305,000000,24.8,24.8,24.69,24.77,53602,0
+EMP.US,D,20190306,000000,24.77,24.77,24.6334,24.71,41360,0
+EMP.US,D,20190307,000000,24.7,24.7,24.56,24.7,16488,0
+EMP.US,D,20190308,000000,24.6,24.71,24.56,24.69,12059,0
+EMP.US,D,20190311,000000,24.71,24.71,24.6665,24.71,14137,0
+EMP.US,D,20190312,000000,24.71,24.71,24.65,24.71,5436,0
+EMP.US,D,20190313,000000,24.71,24.74,24.6011,24.73,7703,0
+EMP.US,D,20190314,000000,24.73,24.78,24.714,24.73,11644,0
+EMP.US,D,20190315,000000,24.76,24.76,24.6948,24.73,21737,0
+EMP.US,D,20190318,000000,24.75,24.88,24.75,24.88,9995,0
+EMP.US,D,20190319,000000,24.88,24.88,24.8167,24.88,12844,0
+EMP.US,D,20190320,000000,24.92,24.97,24.84,24.94,11760,0
+EMP.US,D,20190321,000000,24.94,24.94,24.8905,24.93,15534,0
+EMP.US,D,20190322,000000,24.93,24.93,24.89,24.92,60202,0
+EMP.US,D,20190325,000000,24.89,24.94,24.89,24.89,9951,0
+EMP.US,D,20190326,000000,24.98,25,24.81,24.97,30095,0
+EMP.US,D,20190327,000000,24.98,25.065,24.945,24.99,23296,0
+EMP.US,D,20190328,000000,24.77,24.92,24.765,24.92,26757,0
+EMP.US,D,20190329,000000,24.94,25.08,24.8119,24.92,105471,0
+EMP.US,D,20190401,000000,24.94,24.98,24.88,24.94,17858,0
+EMP.US,D,20190402,000000,24.94,24.99,24.85,24.88,26576,0
+EMP.US,D,20190403,000000,24.96,24.96,24.84,24.8903,11313,0
+EMP.US,D,20190404,000000,24.96,24.96,24.82,24.91,22405,0
+EMP.US,D,20190405,000000,24.88,24.98,24.8374,24.96,8183,0
+EMP.US,D,20190408,000000,24.94,24.98,24.9332,24.9332,14519,0
+EMP.US,D,20190409,000000,24.96,24.96,24.85,24.85,24859,0
+EMP.US,D,20190410,000000,24.91,24.98,24.9017,24.96,4799,0
+EMP.US,D,20190411,000000,24.96,24.96,24.86,24.89,12706,0
+EMP.US,D,20190412,000000,24.82,24.929,24.82,24.9002,6637,0
+EMP.US,D,20190415,000000,24.88,24.98,24.88,24.98,14052,0
+EMP.US,D,20190416,000000,24.98,24.98,24.85,24.85,19234,0
+EMP.US,D,20190417,000000,24.91,24.96,24.87,24.959,10580,0
+EMP.US,D,20190418,000000,24.96,24.965,24.88,24.9335,8281,0
+EMP.US,D,20190422,000000,24.9,24.97,24.84,24.91,21174,0
+EMP.US,D,20190423,000000,24.94,25,24.9,24.98,24316,0
+EMP.US,D,20190424,000000,24.96,25.05,24.9187,25.04,10041,0
+EMP.US,D,20190425,000000,25,25.09,24.9956,25.08,10687,0
+EMP.US,D,20190426,000000,25,25.07,24.91,25.03,5823,0
+EMP.US,D,20190429,000000,25.07,25.08,24.9738,25.05,8999,0
+EMP.US,D,20190430,000000,25.04,25.35,24.9995,25.35,107729,0
+EMP.US,D,20190501,000000,25.28,25.34,25.19,25.31,14017,0
+EMP.US,D,20190502,000000,25.28,25.29,25.21,25.26,10329,0
+EMP.US,D,20190503,000000,25.29,25.29,25.11,25.22,10264,0
+EMP.US,D,20190506,000000,25.25,25.25,25.06,25.19,13548,0
+EMP.US,D,20190507,000000,25.19,25.19,25.08,25.17,10192,0
+EMP.US,D,20190508,000000,25.17,25.18,25.11,25.18,6720,0
+EMP.US,D,20190509,000000,25.18,25.23,25.18,25.21,5257,0
+EMP.US,D,20190510,000000,25.23,25.23,25.12,25.21,16815,0
+EMP.US,D,20190513,000000,25.13,25.179,25.06,25.13,7689,0
+EMP.US,D,20190514,000000,25.2,25.23,25.06,25.2,9960,0
+EMP.US,D,20190515,000000,25.19,25.34,25.13,25.34,8641,0
+EMP.US,D,20190516,000000,25.29,25.335,25.18,25.3,10310,0
+EMP.US,D,20190517,000000,25.28,25.35,25.279,25.35,15880,0
+EMP.US,D,20190520,000000,25.35,25.35,25.2,25.29,17453,0
+EMP.US,D,20190521,000000,25.29,25.34,25.2491,25.3,7110,0
+EMP.US,D,20190522,000000,25.3,25.33,25.2112,25.32,11610,0
+EMP.US,D,20190523,000000,25.27,25.32,25.25,25.29,8773,0
+EMP.US,D,20190524,000000,25.29,25.29,25.2301,25.29,13213,0
+EMP.US,D,20190528,000000,25.29,25.34,25.2601,25.34,18276,0
+EMP.US,D,20190529,000000,25.34,25.34,25.3,25.34,9466,0
+EMP.US,D,20190530,000000,25.28,25.39,25.28,25.37,21016,0
+EMP.US,D,20190531,000000,25.3732,25.57,25.32,25.5,119924,0
+EMP.US,D,20190603,000000,25.48,25.48,25.1274,25.31,11688,0
+EMP.US,D,20190604,000000,25.28,25.4,25.27,25.31,12395,0
+EMP.US,D,20190605,000000,25.28,25.28,25.21,25.26,19196,0
+EMP.US,D,20190606,000000,25.27,25.3,25.14,25.17,11212,0
+EMP.US,D,20190607,000000,25.22,25.329,25.22,25.26,10878,0
+EMP.US,D,20190610,000000,25.26,25.27,25.2,25.27,13067,0
+EMP.US,D,20190611,000000,25.27,25.27,25.1968,25.26,8730,0
+EMP.US,D,20190612,000000,25.21,25.26,25.18,25.21,7243,0
+EMP.US,D,20190613,000000,25.16,25.2508,25.15,25.24,24471,0
+EMP.US,D,20190614,000000,25.19,25.27,25.1501,25.27,7644,0
+EMP.US,D,20190617,000000,25.2,25.38,25.2,25.38,14722,0
+EMP.US,D,20190618,000000,25.34,25.46,25.26,25.34,21578,0
+EMP.US,D,20190619,000000,25.26,25.35,25.26,25.28,12448,0
+EMP.US,D,20190620,000000,25.32,25.49,25.299,25.49,17249,0
+EMP.US,D,20190621,000000,25.5,25.5,25.41,25.41,4865,0
+EMP.US,D,20190624,000000,25.41,25.46,25.35,25.45,12049,0
+EMP.US,D,20190625,000000,25.49,25.52,25.3691,25.51,20026,0
+EMP.US,D,20190626,000000,25.54,25.68,25.531,25.68,18494,0
+EMP.US,D,20190627,000000,25.38,25.57,25.31,25.56,29107,0
+EMP.US,D,20190628,000000,25.51,25.76,25.4805,25.76,93629,0
+EMP.US,D,20190701,000000,25.75,25.75,25.62,25.685,16929,0
+EMP.US,D,20190702,000000,25.71,25.73,25.48,25.68,23396,0
+EMP.US,D,20190703,000000,25.79,25.85,25.58,25.8,7219,0
+EMP.US,D,20190705,000000,25.73,25.73,25.54,25.7,7123,0
+EMP.US,D,20190708,000000,25.65,25.68,25.5429,25.64,3848,0
+EMP.US,D,20190709,000000,25.56,25.7465,25.56,25.69,9001,0
+EMP.US,D,20190710,000000,25.69,25.77,25.67,25.76,4025,0
+EMP.US,D,20190711,000000,25.72,25.77,25.68,25.75,5979,0
+EMP.US,D,20190712,000000,25.68,25.77,25.67,25.76,7875,0
+EMP.US,D,20190715,000000,25.7,25.8,25.6241,25.76,8984,0
+EMP.US,D,20190716,000000,25.73,25.91,25.66,25.78,9569,0
+EMP.US,D,20190717,000000,25.76,25.94,25.76,25.94,8412,0
+EMP.US,D,20190718,000000,25.99,25.99,25.86,25.99,13954,0
+EMP.US,D,20190719,000000,25.95,26.1,25.9397,26.09,18420,0
+EMP.US,D,20190722,000000,26.05,26.07,26.01,26.07,13266,0
+EMP.US,D,20190723,000000,26.04,26.16,26.04,26.13,14408,0
+EMP.US,D,20190724,000000,26.1,26.16,26.06,26.16,22352,0
+EMP.US,D,20190725,000000,26.12,26.19,26.05,26.19,11652,0
+EMP.US,D,20190726,000000,26.17,26.17,26.09,26.15,12289,0
+EMP.US,D,20190729,000000,26.09,26.29,26.09,26.28,15808,0
+EMP.US,D,20190730,000000,26.15,26.2465,26.1,26.18,55356,0
+EMP.US,D,20190731,000000,26.16,26.49,26.16,26.46,115523,0
+EMP.US,D,20190801,000000,26.4,26.5,26.28,26.48,17663,0
+EMP.US,D,20190802,000000,26.47,26.47,26.31,26.33,14349,0
+EMP.US,D,20190805,000000,26.29,26.29,25.87,26.06,11143,0
+EMP.US,D,20190806,000000,25.95,26.04,25.94,26.04,12670,0
+EMP.US,D,20190807,000000,25.88,25.9986,25.79,25.82,6831,0
+EMP.US,D,20190808,000000,25.83,26.09,25.82,26.08,9669,0
+EMP.US,D,20190809,000000,26,26.09,25.962,26.04,5173,0
+EMP.US,D,20190812,000000,25.98,26.19,25.98,26.1555,12104,0
+EMP.US,D,20190813,000000,26.15,26.26,26.1,26.26,12419,0
+EMP.US,D,20190814,000000,26.18,26.38,26.15,26.38,19866,0
+EMP.US,D,20190815,000000,26.26,26.64,26.26,26.64,21519,0
+EMP.US,D,20190816,000000,26.53,26.82,26.53,26.69,6615,0
+EMP.US,D,20190819,000000,26.68,26.74,26.5,26.61,35006,0
+EMP.US,D,20190820,000000,26.6,26.72,26.6,26.69,11000,0
+EMP.US,D,20190821,000000,26.68,26.78,26.6,26.74,53279,0
+EMP.US,D,20190822,000000,26.75,26.81,26.75,26.81,8961,0
+EMP.US,D,20190823,000000,26.82,26.85,26.69,26.83,13545,0
+EMP.US,D,20190826,000000,26.73,26.78,26.71,26.76,9852,0
+EMP.US,D,20190827,000000,26.76,26.79,26.7295,26.78,13226,0
+EMP.US,D,20190828,000000,26.71,26.86,26.6,26.84,24562,0
+EMP.US,D,20190829,000000,26.8,26.94,26.8,26.92,32420,0
+EMP.US,D,20190830,000000,26.91,26.96,26.85,26.95,87965,0
+EMP.US,D,20190903,000000,27,27,26.57,26.69,29355,0
+EMP.US,D,20190904,000000,26.75,26.82,26.61,26.82,19121,0
+EMP.US,D,20190905,000000,26.71,26.8054,26.64,26.69,9852,0
+EMP.US,D,20190906,000000,26.65,26.82,26.65,26.8,10179,0
+EMP.US,D,20190909,000000,26.8,26.8,26.69,26.7047,5944,0
+EMP.US,D,20190910,000000,26.7,26.7,26.27,26.28,11922,0
+EMP.US,D,20190911,000000,26.27,26.27,25.9255,26.02,42250,0
+EMP.US,D,20190912,000000,26.13,26.16,25.97,26.04,39672,0
+EMP.US,D,20190913,000000,26.09,26.09,25.33,25.55,18417,0
+EMP.US,D,20190916,000000,25.52,25.69,25.5,25.68,10586,0
+EMP.US,D,20190917,000000,25.7,25.95,25.6274,25.95,15201,0
+EMP.US,D,20190918,000000,25.93,26.19,25.93,26.18,21614,0
+EMP.US,D,20190919,000000,26.2,26.3985,26.2,26.36,25107,0
+EMP.US,D,20190920,000000,26.36,26.64,26.3475,26.64,8353,0
+EMP.US,D,20190923,000000,26.61,26.86,26.58,26.82,14685,0
+EMP.US,D,20190924,000000,26.84,26.89,26.78,26.89,10769,0
+EMP.US,D,20190925,000000,26.87,26.94,26.83,26.93,12017,0
+EMP.US,D,20190926,000000,26.91,27.05,26.8654,27.05,11515,0
+EMP.US,D,20190927,000000,26.81,27.19,26.69,27.17,34377,0
+EMP.US,D,20190930,000000,27.09,27.36,26.9851,27.35,122814,0
+EMP.US,D,20191001,000000,27.22,27.2875,27.1,27.16,17617,0
+EMP.US,D,20191002,000000,27.16,27.16,26.86,26.88,21656,0
+EMP.US,D,20191003,000000,26.9,27.002,26.86,26.94,16609,0
+EMP.US,D,20191004,000000,27.01,27.06,26.8128,26.88,6544,0
+EMP.US,D,20191007,000000,26.92,26.9628,26.85,26.9,9579,0
+EMP.US,D,20191008,000000,26.9,26.9,26.72,26.8,26795,0
+EMP.US,D,20191009,000000,26.8,27.0363,26.8,26.9566,5192,0
+EMP.US,D,20191010,000000,26.88,26.9594,26.69,26.8302,10692,0
+EMP.US,D,20191011,000000,26.81,26.92,26.7613,26.89,17023,0
+EMP.US,D,20191014,000000,26.89,27.19,26.89,27.18,10800,0
+EMP.US,D,20191015,000000,27.14,27.18,27.06,27.06,13723,0
+EMP.US,D,20191016,000000,27.05,27.05,26.76,26.76,25154,0
+EMP.US,D,20191017,000000,26.78,27.01,26.78,27.004,10512,0
+EMP.US,D,20191018,000000,26.96,27.01,26.9017,27.01,5509,0
+EMP.US,D,20191021,000000,26.96,27.08,26.9356,27.07,8111,0
+EMP.US,D,20191022,000000,26.98,27.19,26.96,26.98,12646,0
+EMP.US,D,20191023,000000,27.05,27.1,26.98,27.08,9718,0
+EMP.US,D,20191024,000000,27.07,27.1,26.98,27.07,9555,0
+EMP.US,D,20191025,000000,27.04,27.15,26.9843,27.11,12026,0
+EMP.US,D,20191028,000000,27.1,27.1,26.93,27.1,13954,0
+EMP.US,D,20191029,000000,27,27.1,26.9208,27,21675,0
+EMP.US,D,20191030,000000,26.97,27.03,26.7788,27.03,10097,0
+EMP.US,D,20191031,000000,26.96,27.2,26.96,27.18,86967,0
+EMP.US,D,20191101,000000,27.13,27.13,26.94,27,14860,0
+EMP.US,D,20191104,000000,26.95,27.11,26.93,27,6168,0
+EMP.US,D,20191105,000000,26.88,26.9399,26.74,26.82,16297,0
+EMP.US,D,20191106,000000,26.75,26.89,26.74,26.85,8514,0
+EMP.US,D,20191107,000000,26.73,26.73,26.6,26.61,8164,0
+EMP.US,D,20191108,000000,26.51,26.7488,26.51,26.64,7856,0
+EMP.US,D,20191111,000000,26.77,26.77,26.57,26.57,7351,0
+EMP.US,D,20191112,000000,26.71,26.72,26.57,26.66,5843,0
+EMP.US,D,20191113,000000,26.76,26.87,26.7413,26.81,11259,0
+EMP.US,D,20191114,000000,26.81,27,26.81,26.98,13717,0
+EMP.US,D,20191115,000000,26.92,27.0744,26.92,27.03,2230,0
+EMP.US,D,20191118,000000,27.07,27.19,27.07,27.07,16167,0
+EMP.US,D,20191119,000000,27.14,27.1787,26.986,27.1,14024,0
+EMP.US,D,20191120,000000,27.1,27.15,26.99,26.99,7834,0
+EMP.US,D,20191121,000000,26.99,27.07,26.91,26.91,6443,0
+EMP.US,D,20191122,000000,27.08,27.08,26.86,26.86,9886,0
+EMP.US,D,20191125,000000,26.87,26.9429,26.7273,26.75,10021,0
+EMP.US,D,20191126,000000,26.79,26.89,26.69,26.71,11626,0
+EMP.US,D,20191127,000000,26.71,26.77,26.31,26.44,24069,0
+EMP.US,D,20191129,000000,26.44,26.4738,26.12,26.15,44463,0
+EMP.US,D,20191202,000000,26.18,26.18,25.7965,25.85,11192,0
+EMP.US,D,20191203,000000,25.86,25.86,25.7495,25.79,11686,0
+EMP.US,D,20191204,000000,25.8,25.98,25.8,25.84,11807,0
+EMP.US,D,20191205,000000,25.7,25.7,25.59,25.65,10787,0
+EMP.US,D,20191206,000000,25.56,25.745,25.56,25.6398,7397,0
+EMP.US,D,20191209,000000,25.67,25.795,25.67,25.67,5638,0
+EMP.US,D,20191210,000000,25.66,25.83,25.66,25.8,6619,0
+EMP.US,D,20191211,000000,25.82,25.86,25.7577,25.84,10018,0
+EMP.US,D,20191212,000000,25.86,25.8964,25.74,25.8,8156,0
+EMP.US,D,20191213,000000,25.81,26.19,25.77,26.18,20841,0
+EMP.US,D,20191216,000000,26.09,26.18,25.9777,26.13,7228,0
+EMP.US,D,20191217,000000,26.2022,26.2728,26.12,26.2465,5810,0
+EMP.US,D,20191218,000000,26.26,26.39,26.26,26.39,10575,0
+EMP.US,D,20191219,000000,26.3,26.3709,26.3,26.3709,4036,0
+EMP.US,D,20191220,000000,26.37,26.45,26.37,26.41,5414,0
+EMP.US,D,20191223,000000,26.43,26.47,26.405,26.46,2270,0
+EMP.US,D,20191224,000000,26.47,26.47,26.3102,26.42,2333,0
+EMP.US,D,20191226,000000,26.31,26.5,26.31,26.5,4435,0
+EMP.US,D,20191227,000000,26.41,26.58,26.41,26.58,7116,0
+EMP.US,D,20191230,000000,26.32,26.61,26.17,26.5,26954,0
+EMP.US,D,20191231,000000,26.49,26.52,26.39,26.5,23296,0
+EMP.US,D,20200102,000000,26.5,26.68,26.4544,26.64,21746,0
+EMP.US,D,20200103,000000,26.56,26.8205,26.535,26.79,16302,0
+EMP.US,D,20200106,000000,26.74,26.75,26.64,26.75,11261,0
+EMP.US,D,20200107,000000,26.69,26.75,26.69,26.75,9458,0
+EMP.US,D,20200108,000000,26.75,26.9,26.75,26.9,8989,0
+EMP.US,D,20200109,000000,26.9,27.01,26.89,27.01,8638,0
+EMP.US,D,20200110,000000,26.92,27.12,26.92,27.12,8364,0
+EMP.US,D,20200113,000000,27.05,27.175,26.99,27.17,17999,0
+EMP.US,D,20200114,000000,27.17,27.17,27.12,27.15,7675,0
+EMP.US,D,20200115,000000,27.15,27.27,27.1465,27.22,11259,0
+EMP.US,D,20200116,000000,27.13,27.2,27.13,27.16,7973,0
+EMP.US,D,20200117,000000,27.18,27.18,27.0962,27.17,7865,0
+EMP.US,D,20200121,000000,27.09,27.18,27.07,27.1,12319,0
+EMP.US,D,20200122,000000,27.05,27.14,27.02,27.05,14055,0
+EMP.US,D,20200123,000000,27.05,27.13,27,27.04,6548,0
+EMP.US,D,20200124,000000,27.02,27.0627,26.9656,27.0627,6839,0
+EMP.US,D,20200127,000000,27.05,27.07,26.9936,27.07,6885,0
+EMP.US,D,20200128,000000,27.0085,27.06,27,27,5607,0
+EMP.US,D,20200129,000000,26.97,27.15,26.97,27.14,9915,0
+EMP.US,D,20200130,000000,27.01,27.15,27.01,27.15,8653,0
+EMP.US,D,20200131,000000,27.15,27.2,27.06,27.06,17420,0
+EMP.US,D,20200203,000000,27.06,27.22,27.06,27.22,8495,0
+EMP.US,D,20200204,000000,27.12,27.33,27.12,27.2232,5723,0
+EMP.US,D,20200205,000000,27.18,27.28,27.18,27.25,8624,0
+EMP.US,D,20200206,000000,27.14,27.32,27.14,27.3,3275,0
+EMP.US,D,20200207,000000,27.32,27.32,27.12,27.255,8862,0
+EMP.US,D,20200210,000000,27.16,27.327,27.16,27.327,5427,0
+EMP.US,D,20200211,000000,27.33,27.4158,27.3157,27.41,5643,0
+EMP.US,D,20200212,000000,27.42,27.42,27.2,27.21,17536,0
+EMP.US,D,20200213,000000,27.2,27.35,27.2,27.2,7868,0
+EMP.US,D,20200214,000000,27.2981,27.3187,27.18,27.19,9026,0
+EMP.US,D,20200218,000000,27.18,27.2639,27.18,27.19,11659,0
+EMP.US,D,20200219,000000,27.22,27.22,26.94,26.94,14768,0
+EMP.US,D,20200220,000000,26.94,27.1,26.9355,27.01,9942,0
+EMP.US,D,20200221,000000,27,27.0848,27,27.0406,5726,0
+EMP.US,D,20200224,000000,26.4,26.86,26.4,26.5,20612,0
+EMP.US,D,20200225,000000,26.65,26.65,25.88,25.88,17563,0
+EMP.US,D,20200226,000000,26.03,26.34,25.65,25.72,25581,0
+EMP.US,D,20200227,000000,25.62,25.8,25.5447,25.58,21109,0
+EMP.US,D,20200228,000000,25.6,25.6,25.03,25.03,56546,0
+EMP.US,D,20200302,000000,25.35,25.62,25.2,25.56,17416,0
+EMP.US,D,20200303,000000,25.68,26.09,25.4205,25.5503,24799,0
+EMP.US,D,20200304,000000,25.75,25.94,25.58,25.83,10531,0
+EMP.US,D,20200305,000000,25.72,25.8724,25.48,25.56,10663,0
+EMP.US,D,20200306,000000,25.43,25.7362,25.08,25.38,16166,0
+EMP.US,D,20200309,000000,25,25.045,22.75,24.9976,20459,0
+EMP.US,D,20200310,000000,25.49,25.49,25.31,25.36,12811,0
+EMP.US,D,20200311,000000,25.19,25.33,24.96,25.33,19191,0
+EMP.US,D,20200312,000000,24.81,24.83,22.46,23.34,65861,0
+EMP.US,D,20200313,000000,24.5,24.71,23.99,24.56,44191,0
+EMP.US,D,20200316,000000,23.7,23.86,23.48,23.65,44590,0
+EMP.US,D,20200317,000000,23.55,24.234,23.48,23.48,37769,0
+EMP.US,D,20200318,000000,23,23.1,20.5551,21.69,94427,0
+EMP.US,D,20200319,000000,21.14,21.215,20.256,20.917,59195,0
+EMP.US,D,20200320,000000,21.25,23.15,21.25,21.97,37144,0
+EMP.US,D,20200323,000000,22.25,22.26,21.68,22,43212,0
+EMP.US,D,20200324,000000,22.98,24.274,22.77,23.9,35037,0
+EMP.US,D,20200325,000000,23.93,25.55,23.93,25.55,18799,0
+EMP.US,D,20200326,000000,25.35,26.15,25.08,26.08,45392,0
+EMP.US,D,20200327,000000,25.17,26.01,25.093,25.3,15089,0
+EMP.US,D,20200330,000000,25,25.18,24.69,25.034,18552,0
+EMP.US,D,20200331,000000,24.97,25.1273,24.74,24.76,16706,0
+EMP.US,D,20200401,000000,24.49,24.72,23.67,24.04,20303,0
+EMP.US,D,20200402,000000,24.37,24.464,23.8,24.15,18022,0
+EMP.US,D,20200403,000000,23.85,24.1194,23.63,24.05,10598,0
+EMP.US,D,20200406,000000,24.05,24.87,24.05,24.3,21873,0
+EMP.US,D,20200407,000000,24.54,24.75,24.23,24.75,9864,0
+EMP.US,D,20200408,000000,24.51,25.55,24.51,25.18,18631,0
+EMP.US,D,20200409,000000,25.18,26.04,25.12,25.68,22979,0
+EMP.US,D,20200413,000000,25.49,25.49,24.9,24.98,17950,0
+EMP.US,D,20200414,000000,24.98,25.1519,24.89,24.89,10043,0
+EMP.US,D,20200415,000000,24.9,25.23,24.7044,25.08,9422,0
+EMP.US,D,20200416,000000,24.91,25.1681,24.91,25.0529,8382,0
+EMP.US,D,20200417,000000,25.06,25.832,25.06,25.8,20480,0
+EMP.US,D,20200420,000000,25.52,25.72,25.52,25.65,6431,0
+EMP.US,D,20200421,000000,25.5,25.6454,25.2166,25.33,8709,0
+EMP.US,D,20200422,000000,25.3,25.6397,25.3,25.6,6331,0
+EMP.US,D,20200423,000000,25.47,25.6,25.47,25.55,11160,0
+EMP.US,D,20200424,000000,25.42,25.55,25.36,25.49,7522,0
+EMP.US,D,20200427,000000,25.43,25.719,25.43,25.65,8385,0
+EMP.US,D,20200428,000000,25.58,25.71,25.58,25.71,6534,0
+EMP.US,D,20200429,000000,25.65,25.91,25.55,25.75,10890,0
+EMP.US,D,20200430,000000,25.71,25.94,25.71,25.89,21913,0
+EMP.US,D,20200501,000000,25.7,25.8078,25.581,25.64,7884,0
+EMP.US,D,20200504,000000,25.57,25.94,25.53,25.94,6399,0
+EMP.US,D,20200505,000000,25.68,25.821,25.68,25.81,4163,0
+EMP.US,D,20200506,000000,25.64,25.67,25.6,25.63,10653,0
+EMP.US,D,20200507,000000,25.54,25.686,25.45,25.45,2420,0
+EMP.US,D,20200508,000000,25.45,25.59,25.45,25.56,2520,0
+EMP.US,D,20200511,000000,25.47,25.87,25.47,25.87,5917,0
+EMP.US,D,20200512,000000,25.74,26.04,25.6681,26.02,7773,0
+EMP.US,D,20200513,000000,25.89,25.99,25.786,25.99,11241,0
+EMP.US,D,20200514,000000,25.77,25.95,25.43,25.94,4023,0
+EMP.US,D,20200515,000000,25.71,25.99,25.71,25.91,8033,0
+EMP.US,D,20200518,000000,25.93,26.14,25.91,26,3747,0
+EMP.US,D,20200519,000000,25.91,26.15,25.91,26.08,7098,0
+EMP.US,D,20200520,000000,26.01,26.0101,26.01,26.01,1379,0
+EMP.US,D,20200521,000000,25.85,26.0742,25.85,26.065,2803,0
+EMP.US,D,20200522,000000,25.92,26.21,25.92,26.1538,3896,0
+EMP.US,D,20200526,000000,26.4,26.54,26.25,26.25,12226,0
+EMP.US,D,20200527,000000,26.34,26.48,26.199,26.43,4151,0
+EMP.US,D,20200528,000000,26.43,26.5,26.43,26.435,6980,0
+EMP.US,D,20200529,000000,26.33,26.63,26.33,26.61,15420,0
+EMP.US,D,20200601,000000,26.48,26.59,26.48,26.59,7163,0
+EMP.US,D,20200602,000000,26.51,26.75,26.41,26.75,5062,0
+EMP.US,D,20200603,000000,26.65,26.79,26.547,26.79,13948,0
+EMP.US,D,20200604,000000,26.57,26.9,26.57,26.69,8148,0
+EMP.US,D,20200605,000000,26.92,27,26.57,26.57,38473,0
+EMP.US,D,20200608,000000,26.58,26.88,26.56,26.88,12842,0
+EMP.US,D,20200609,000000,26.65,26.9,26.65,26.88,7475,0
+EMP.US,D,20200610,000000,26.88,26.88,26.67,26.82,9078,0
+EMP.US,D,20200611,000000,26.44,26.475,26.05,26.09,11646,0
+EMP.US,D,20200612,000000,26.22,26.26,25.72,25.72,15179,0
+EMP.US,D,20200615,000000,25.63,25.87,25.6,25.76,7868,0
+EMP.US,D,20200616,000000,25.95,25.97,25.78,25.88,4866,0
+EMP.US,D,20200617,000000,25.96,26.0222,25.87,25.92,5707,0
+EMP.US,D,20200618,000000,25.87,26.14,25.87,26.12,9041,0
+EMP.US,D,20200619,000000,26.05,26.14,25.96,25.97,7318,0
+EMP.US,D,20200622,000000,25.96,25.96,25.86,25.86,7079,0
+EMP.US,D,20200623,000000,25.9,25.9404,25.65,25.86,61039,0
+EMP.US,D,20200624,000000,25.68,25.853,25.61,25.65,26508,0
+EMP.US,D,20200625,000000,25.65,25.8299,25.65,25.6602,7547,0
+EMP.US,D,20200626,000000,25.77,25.77,25.54,25.56,8882,0
+EMP.US,D,20200629,000000,25.3,25.37,25.25,25.31,7886,0
+EMP.US,D,20200630,000000,25.26,25.335,24.92,24.92,127007,0
+EMP.US,D,20200701,000000,25.07,25.235,25.07,25.2,57278,0
+EMP.US,D,20200702,000000,25.37,25.37,25.2828,25.32,8363,0
+EMP.US,D,20200706,000000,25.38,25.4114,25.33,25.36,11474,0
+EMP.US,D,20200707,000000,25.31,25.4,25.31,25.37,12138,0
+EMP.US,D,20200708,000000,25.36,25.5,25.36,25.5,9515,0
+EMP.US,D,20200709,000000,25.55,25.56,25.395,25.51,17099,0
+EMP.US,D,20200710,000000,25.48,25.69,25.48,25.69,8629,0
+EMP.US,D,20200713,000000,25.6,25.69,25.57,25.57,6132,0
+EMP.US,D,20200714,000000,25.57,25.61,25.535,25.6,9065,0
+EMP.US,D,20200715,000000,25.55,25.68,25.54,25.66,8769,0
+EMP.US,D,20200716,000000,25.615,25.92,25.615,25.73,15315,0
+EMP.US,D,20200717,000000,25.7,25.94,25.7,25.9112,9523,0
+EMP.US,D,20200720,000000,25.89,25.97,25.865,25.97,5880,0
+EMP.US,D,20200721,000000,25.99,25.99,25.88,25.98,9896,0
+EMP.US,D,20200722,000000,25.87,26.04,25.87,26.03,8943,0
+EMP.US,D,20200723,000000,25.96,26.01,25.94,26.01,4683,0
+EMP.US,D,20200724,000000,26.01,26.07,25.95,26.07,4099,0
+EMP.US,D,20200727,000000,26.0888,26.0888,25.96,26,7255,0
+EMP.US,D,20200728,000000,26.06,26.06,25.94,25.96,4131,0
+EMP.US,D,20200729,000000,25.96,26.23,25.96,26.19,11412,0
+EMP.US,D,20200730,000000,26.15,26.27,26.15,26.19,7096,0
+EMP.US,D,20200731,000000,26.27,26.51,26.1873,26.36,14149,0
+EMP.US,D,20200803,000000,26.49,26.49,26.454,26.48,5266,0
+EMP.US,D,20200804,000000,26.385,26.46,26.3137,26.44,2923,0
+EMP.US,D,20200805,000000,26.4,26.432,26.35,26.3746,6223,0
+EMP.US,D,20200806,000000,26.4,26.46,26.3537,26.415,4808,0
+EMP.US,D,20200807,000000,26.39,26.51,26.32,26.51,5002,0
+EMP.US,D,20200810,000000,26.44,26.59,26.44,26.5528,6497,0
+EMP.US,D,20200811,000000,26.4993,26.5499,26.38,26.39,5287,0
+EMP.US,D,20200812,000000,26.39,26.65,26.39,26.65,4795,0
+EMP.US,D,20200813,000000,26.49,26.7,26.49,26.7,9767,0
+EMP.US,D,20200814,000000,26.43,26.6,26.43,26.49,14260,0
+EMP.US,D,20200817,000000,26.51,26.6,26.4401,26.6,5635,0
+EMP.US,D,20200818,000000,26.55,26.785,26.545,26.68,10528,0
+EMP.US,D,20200819,000000,26.67,26.81,26.6665,26.69,6993,0
+EMP.US,D,20200820,000000,26.69,26.87,26.69,26.87,12729,0
+EMP.US,D,20200821,000000,26.87,26.87,26.8,26.87,3778,0
+EMP.US,D,20200824,000000,26.9214,26.94,26.91,26.91,6265,0
+EMP.US,D,20200825,000000,26.91,27.06,26.86,27.06,9143,0
+EMP.US,D,20200826,000000,27.03,27.23,26.985,27.23,10175,0
+EMP.US,D,20200827,000000,27.21,27.37,27.21,27.35,9387,0
+EMP.US,D,20200828,000000,27.26,27.36,27.26,27.2915,6070,0
+EMP.US,D,20200831,000000,27.2427,27.37,27.21,27.21,30053,0
+EMP.US,D,20200901,000000,27.21,27.37,27.21,27.37,9329,0
+EMP.US,D,20200902,000000,27.18,27.37,27.145,27.24,10271,0
+EMP.US,D,20200903,000000,27.24,27.305,27.15,27.29,8944,0
+EMP.US,D,20200904,000000,27.29,27.29,26.95,27.04,14099,0
+EMP.US,D,20200908,000000,27.04,27.04,26.6,26.85,8401,0
+EMP.US,D,20200909,000000,26.8,27.1,26.8,27.1,4842,0
+EMP.US,D,20200910,000000,27.01,27.19,26.9824,27.19,4211,0
+EMP.US,D,20200911,000000,27.11,27.11,27,27.04,5203,0
+EMP.US,D,20200914,000000,27.04,27.21,27.04,27.19,5138,0
+EMP.US,D,20200915,000000,27.25,27.33,27.25,27.33,4233,0
+EMP.US,D,20200916,000000,27.3,27.33,27.22,27.22,7105,0
+EMP.US,D,20200917,000000,27.2,27.345,27.15,27.16,3941,0
+EMP.US,D,20200918,000000,27.19,27.26,26.88,27.26,4064,0
+EMP.US,D,20200921,000000,27.06,27.19,26.88,27.11,17879,0
+EMP.US,D,20200922,000000,27.19,27.19,27.01,27.01,12855,0
+EMP.US,D,20200923,000000,27,27,26.57,26.57,9464,0
+EMP.US,D,20200924,000000,26.81,26.81,26.62,26.62,1709,0
+EMP.US,D,20200925,000000,26.58,26.6,26.3,26.33,60345,0
+EMP.US,D,20200928,000000,26.42,26.65,26.34,26.35,22304,0
+EMP.US,D,20200929,000000,26.15,26.2636,25.92,25.99,21415,0
+EMP.US,D,20200930,000000,26.11,26.11,25.46,25.52,282306,0
+EMP.US,D,20201001,000000,25.68,25.89,25.65,25.89,63591,0
+EMP.US,D,20201002,000000,25.7,25.84,25.61,25.77,58897,0
+EMP.US,D,20201005,000000,25.86,25.98,25.85,25.97,27473,0
+EMP.US,D,20201006,000000,25.99,25.99,25.6679,25.75,33607,0
+EMP.US,D,20201007,000000,25.82,25.92,25.81,25.87,22537,0
+EMP.US,D,20201008,000000,25.88,25.96,25.83,25.89,20979,0
+EMP.US,D,20201009,000000,25.9,25.93,25.77,25.84,15695,0
+EMP.US,D,20201012,000000,25.92,25.93,25.8,25.82,17208,0
+EMP.US,D,20201013,000000,25.79,25.815,25.67,25.8,27130,0
+EMP.US,D,20201014,000000,25.8,25.83,25.69,25.74,18892,0
+EMP.US,D,20201015,000000,25.63,25.76,25.63,25.76,16437,0
+EMP.US,D,20201016,000000,25.73,25.78,25.7,25.77,19395,0
+EMP.US,D,20201019,000000,25.78,25.78,25.66,25.69,13178,0
+EMP.US,D,20201020,000000,25.68,25.79,25.68,25.75,29656,0
+EMP.US,D,20201021,000000,25.72,25.76,25.68,25.72,33677,0
+EMP.US,D,20201022,000000,25.72,25.78,25.7,25.77,32942,0
+EMP.US,D,20201023,000000,25.75,25.89,25.75,25.86,20721,0
+EMP.US,D,20201026,000000,25.79,25.83,25.71,25.77,17078,0
+EMP.US,D,20201027,000000,25.83,26.26,25.82,26.14,128745,0
+EMP.US,D,20201028,000000,25.95,26.2,25.95,26.09,43589,0
+EMP.US,D,20201029,000000,26.09,26.3,26.03,26.03,14808,0
+EMP.US,D,20201030,000000,26.03,26.65,26.0224,26.56,257750,0
+EMP.US,D,20201102,000000,26.71,26.71,26.46,26.47,121909,0
+EMP.US,D,20201103,000000,26.5,26.67,26.48,26.62,15148,0
+EMP.US,D,20201104,000000,26.65,26.82,26.63,26.82,15112,0
+EMP.US,D,20201105,000000,26.76,26.95,26.71,26.87,10740,0
+EMP.US,D,20201106,000000,26.76,26.7711,26.53,26.54,11016,0
+EMP.US,D,20201109,000000,26.62,27.1,26.495,26.93,23607,0
+EMP.US,D,20201110,000000,26.75,26.75,26.52,26.7,21415,0
+EMP.US,D,20201111,000000,26.68,26.68,26.49,26.62,10278,0
+EMP.US,D,20201112,000000,26.58,26.73,26.58,26.61,8181,0
+EMP.US,D,20201113,000000,26.61,26.63,26.42,26.63,15271,0
+EMP.US,D,20201116,000000,26.63,26.68,26.47,26.62,23999,0
+EMP.US,D,20201117,000000,26.68,26.74,26.54,26.62,11485,0
+EMP.US,D,20201118,000000,26.64,26.65,26.51,26.55,11460,0
+EMP.US,D,20201119,000000,26.51,26.57,26.455,26.57,12925,0
+EMP.US,D,20201120,000000,26.5543,26.5543,26.36,26.45,10644,0
+EMP.US,D,20201123,000000,26.52,26.53,26.37,26.435,17945,0
+EMP.US,D,20201124,000000,26.45,26.55,26.36,26.55,7234,0
+EMP.US,D,20201125,000000,26.54,26.56,26.27,26.32,6083,0
+EMP.US,D,20201127,000000,26.27,26.28,26.2,26.28,5434,0
+EMP.US,D,20201130,000000,26.26,26.34,26.12,26.25,25714,0
+EMP.US,D,20201201,000000,26.33,26.33,26.24,26.24,6541,0
+EMP.US,D,20201202,000000,26.24,26.32,26.2,26.2355,26722,0
+EMP.US,D,20201203,000000,26.21,26.25,26.17,26.2,8105,0
+EMP.US,D,20201204,000000,26.27,26.28,26.24,26.25,6129,0
+EMP.US,D,20201207,000000,26.2613,26.41,26.2448,26.37,9819,0
+EMP.US,D,20201208,000000,26.35,26.54,26.35,26.54,6209,0
+EMP.US,D,20201209,000000,26.52,26.58,26.4963,26.58,7999,0
+EMP.US,D,20201210,000000,26.57,26.58,26.22,26.36,32523,0
+EMP.US,D,20201211,000000,26.38,26.57,26.275,26.53,15076,0
+EMP.US,D,20201214,000000,26.53,26.62,26.53,26.62,16503,0
+EMP.US,D,20201215,000000,26.62,26.62,26.54,26.54,32928,0
+EMP.US,D,20201216,000000,26.63,26.64,26.525,26.54,28832,0
+EMP.US,D,20201217,000000,26.68,26.99,26.596,26.99,20143,0
+EMP.US,D,20201218,000000,26.93,26.96,26.54,26.96,50595,0
+EMP.US,D,20201221,000000,26.84,26.88,26.6,26.68,24900,0
+EMP.US,D,20201222,000000,26.75,26.7645,26.3572,26.48,30424,0
+EMP.US,D,20201223,000000,26.54,26.54,26.25,26.4,27795,0
+EMP.US,D,20201224,000000,26.32,26.47,26.27,26.3,15237,0
+EMP.US,D,20201228,000000,26.28,26.565,26.28,26.53,16733,0
+EMP.US,D,20201229,000000,26.52,26.59,26.5,26.54,10777,0
+EMP.US,D,20201230,000000,26.37,26.42,26.305,26.42,20078,0
+EMP.US,D,20201231,000000,26.43,27.12,26.3801,26.92,116789,0
+EMP.US,D,20210104,000000,26.93,26.93,26.69,26.7664,27597,0
+EMP.US,D,20210105,000000,26.7,26.7068,26.57,26.64,13333,0
+EMP.US,D,20210106,000000,26.73,26.73,26.2,26.26,21306,0
+EMP.US,D,20210107,000000,26.26,26.35,26.1309,26.32,13038,0
+EMP.US,D,20210108,000000,26.35,26.43,26.2,26.36,3721,0
+EMP.US,D,20210111,000000,26.31,26.31,25.98,25.99,13686,0
+EMP.US,D,20210112,000000,25.99,26.1,25.56,25.86,20804,0
+EMP.US,D,20210113,000000,25.71,26.18,25.71,26.11,12619,0
+EMP.US,D,20210114,000000,26.1599,26.34,26.01,26.27,14847,0
+EMP.US,D,20210115,000000,26.29,26.29,26.1118,26.17,13218,0
+EMP.US,D,20210119,000000,26.11,26.29,26.06,26.29,4668,0
+EMP.US,D,20210120,000000,26.27,26.34,26.1929,26.33,7445,0
+EMP.US,D,20210121,000000,26.34,26.45,26.12,26.318,13454,0
+EMP.US,D,20210122,000000,26.19,26.61,26.19,26.55,8935,0
+EMP.US,D,20210125,000000,26.54,26.6143,26.45,26.47,5997,0
+EMP.US,D,20210126,000000,26.59,26.59,26.43,26.54,4031,0
+EMP.US,D,20210127,000000,26.35,26.47,26.07,26.07,8389,0
+EMP.US,D,20210128,000000,26.16,26.39,26.05,26.2,15782,0
+EMP.US,D,20210129,000000,26.27,26.28,26,26.28,29413,0
+EMP.US,D,20210201,000000,26.18,26.49,26.18,26.25,13151,0
+EMP.US,D,20210202,000000,26.39,26.5895,26.3009,26.54,26273,0
+EMP.US,D,20210203,000000,26.62,26.72,26.493,26.62,42845,0
+EMP.US,D,20210204,000000,26.53,26.67,26.53,26.67,8765,0
+EMP.US,D,20210205,000000,26.65,26.65,26.2,26.43,23487,0
+EMP.US,D,20210208,000000,26.44,26.458,26.11,26.29,20354,0
+EMP.US,D,20210209,000000,26.25,26.25,26.11,26.24,7398,0
+EMP.US,D,20210210,000000,26.48,26.48,26.1306,26.19,22711,0
+EMP.US,D,20210211,000000,26.17,26.17,25.861,25.88,13255,0
+EMP.US,D,20210212,000000,25.85,25.85,25.57,25.64,14995,0
+EMP.US,D,20210216,000000,25.73,25.73,25.41,25.44,33135,0
+EMP.US,D,20210217,000000,25.47,25.535,25.46,25.51,29983,0
+EMP.US,D,20210218,000000,25.49,25.53,25.46,25.52,28724,0
+EMP.US,D,20210219,000000,25.48,25.57,25.48,25.53,120966,0
+EMP.US,D,20210222,000000,25.54,25.57,25.47,25.54,16735,0
+EMP.US,D,20210223,000000,25.55,25.59,25.5,25.56,17406,0
+EMP.US,D,20210224,000000,25.5,25.6,25.5,25.555,6990,0
+EMP.US,D,20210225,000000,25.45,25.54,25.45,25.52,34418,0
+EMP.US,D,20210226,000000,25.5,25.6399,25.5,25.61,21600,0
+EMP.US,D,20210301,000000,25.5986,25.62,25.55,25.62,11884,0
+EMP.US,D,20210302,000000,25.73,25.73,25.6,25.61,31818,0
+EMP.US,D,20210303,000000,25.66,25.74,25.5915,25.74,5911,0
+EMP.US,D,20210304,000000,25.75,25.79,25.6206,25.7,14866,0
+EMP.US,D,20210305,000000,25.75,26,25.6031,25.9,26040,0
+EMP.US,D,20210308,000000,25.8861,25.9036,25.75,25.9,9682,0
+EMP.US,D,20210309,000000,25.89,25.9,25.86,25.9,7681,0
+EMP.US,D,20210310,000000,25.99,25.99,25.81,25.9,6858,0
+EMP.US,D,20210311,000000,25.98,26,25.83,25.9,22157,0
+EMP.US,D,20210312,000000,25.88,25.89,25.835,25.89,5484,0
+EMP.US,D,20210315,000000,25.89,25.9992,25.89,25.9,16423,0
+EMP.US,D,20210316,000000,25.9,25.9387,25.8663,25.9,4615,0
+EMP.US,D,20210317,000000,25.85,25.87,25.73,25.76,5702,0
+EMP.US,D,20210318,000000,25.8,25.8,25.55,25.56,10138,0
+EMP.US,D,20210319,000000,25.56,25.7,25.55,25.7,1585,0
+EMP.US,D,20210322,000000,25.7,25.77,25.62,25.77,9732,0
+EMP.US,D,20210323,000000,25.75,25.76,25.65,25.66,5407,0
+EMP.US,D,20210324,000000,25.7069,25.82,25.6419,25.78,8180,0
+EMP.US,D,20210325,000000,25.81,25.81,25.71,25.73,4724,0
+EMP.US,D,20210326,000000,25.75,25.75,25.665,25.665,5090,0
+EMP.US,D,20210329,000000,25.65,25.72,25.5858,25.6,7019,0
+EMP.US,D,20210330,000000,25.45,25.45,25.38,25.42,13806,0
+EMP.US,D,20210331,000000,25.41,25.58,25.41,25.55,23561,0
+EMP.US,D,20210401,000000,25.63,25.69,25.52,25.69,20327,0
+EMP.US,D,20210405,000000,25.66,25.78,25.5807,25.74,11264,0
+EMP.US,D,20210406,000000,25.68,25.8666,25.68,25.86,19864,0
+EMP.US,D,20210407,000000,25.83,25.8907,25.77,25.87,7624,0
+EMP.US,D,20210408,000000,25.899,25.93,25.77,25.77,15103,0
+EMP.US,D,20210409,000000,25.8479,25.93,25.82,25.93,9965,0
+EMP.US,D,20210412,000000,25.93,25.93,25.71,25.71,15183,0
+EMP.US,D,20210413,000000,25.74,25.89,25.7276,25.87,6026,0
+EMP.US,D,20210414,000000,25.89,25.89,25.57,25.57,24438,0
+EMP.US,D,20210415,000000,25.57,25.78,25.57,25.78,5451,0
+EMP.US,D,20210416,000000,25.78,25.78,25.63,25.74,12395,0
+EMP.US,D,20210419,000000,25.72,25.74,25.5942,25.68,12816,0
+EMP.US,D,20210420,000000,25.59,25.72,25.59,25.671,5033,0
+EMP.US,D,20210421,000000,25.67,25.7914,25.67,25.7914,17788,0
+EMP.US,D,20210422,000000,25.82,25.97,25.72,25.928,31703,0
+EMP.US,D,20210423,000000,25.76,26,25.76,25.96,8391,0
+EMP.US,D,20210426,000000,25.91,26.09,25.91,26.08,6383,0
+EMP.US,D,20210427,000000,26.04,26.0828,25.98,25.98,2291,0
+EMP.US,D,20210428,000000,25.88,26.1037,25.88,26.1,8440,0
+EMP.US,D,20210429,000000,26.08,26.09,26.032,26.0896,2676,0
+EMP.US,D,20210430,000000,26,26,25.8,25.8,31843,0
+EMP.US,D,20210503,000000,25.9,25.971,25.88,25.96,3605,0
+EMP.US,D,20210504,000000,25.95,26.02,25.94,26.005,8910,0
+EMP.US,D,20210505,000000,26.02,26.0599,26.02,26.0554,1494,0
+EMP.US,D,20210506,000000,25.93,25.97,25.76,25.9,14318,0
+EMP.US,D,20210507,000000,25.9,26.12,25.84,26,30614,0
+EMP.US,D,20210510,000000,25.97,25.9902,25.9,25.95,4563,0
+EMP.US,D,20210511,000000,25.93,25.93,25.74,25.87,4348,0
+EMP.US,D,20210512,000000,25.76,26,25.4,25.435,20390,0
+EMP.US,D,20210513,000000,25.54,25.9,25.46,25.49,60166,0
+EMP.US,D,20210514,000000,25.55,25.67,25.43,25.43,53581,0
+EMP.US,D,20210517,000000,25.45,25.47,25.39,25.44,71243,0
+EMP.US,D,20210518,000000,25.44,25.5,25.44,25.49,19337,0
+EMP.US,D,20210519,000000,25.43,25.5,25.43,25.5,12049,0
+EMP.US,D,20210520,000000,25.49,25.5,25.48,25.495,31829,0
+EMP.US,D,20210521,000000,25.49,25.63,25.49,25.53,16826,0
+EMP.US,D,20210524,000000,25.55,25.6,25.499,25.54,29319,0
+EMP.US,D,20210525,000000,25.59,25.59,25.52,25.54,9474,0
+EMP.US,D,20210526,000000,25.51,25.53,25.51,25.53,33107,0
+EMP.US,D,20210527,000000,25.51,25.57,25.5,25.57,62981,0
+EMP.US,D,20210528,000000,25.56,25.575,25.51,25.52,25608,0
+EMP.US,D,20210601,000000,25.58,25.61,25.54,25.6,11380,0
+EMP.US,D,20210602,000000,25.54,25.69,25.54,25.69,12052,0
+EMP.US,D,20210603,000000,25.68,25.6876,25.57,25.66,15662,0
+EMP.US,D,20210604,000000,25.69,25.7019,25.64,25.69,5431,0
+EMP.US,D,20210607,000000,25.676,25.71,25.6172,25.66,8676,0
+EMP.US,D,20210608,000000,25.72,25.72,25.62,25.66,18975,0
+EMP.US,D,20210609,000000,25.71,25.72,25.63,25.64,16229,0
+EMP.US,D,20210610,000000,25.65,25.6876,25.46,25.55,139387,0
+EMP.US,D,20210611,000000,25.52,25.59,25.52,25.57,16622,0
+EMP.US,D,20210614,000000,25.58,25.59,25.53,25.58,14911,0
+EMP.US,D,20210615,000000,25.59,25.59,25.57,25.59,6262,0
+EMP.US,D,20210616,000000,25.6,25.6399,25.575,25.58,19575,0
+EMP.US,D,20210617,000000,25.6,25.6,25.56,25.6,14017,0
+EMP.US,D,20210618,000000,25.58,25.6,25.57,25.59,8278,0
+EMP.US,D,20210621,000000,25.61,25.685,25.61,25.68,5949,0
+EMP.US,D,20210622,000000,25.69,25.768,25.61,25.72,13217,0
+EMP.US,D,20210623,000000,25.715,25.715,25.62,25.68,4668,0
+EMP.US,D,20210624,000000,25.725,25.74,25.6397,25.66,12402,0
+EMP.US,D,20210625,000000,25.7,25.7,25.65,25.65,3877,0
+EMP.US,D,20210628,000000,25.65,25.69,25.63,25.69,9588,0
+EMP.US,D,20210629,000000,25.38,25.48,25.3503,25.41,12147,0
+EMP.US,D,20210630,000000,25.43,25.56,25.38,25.38,31614,0
+EMP.US,D,20210701,000000,25.38,25.48,25.38,25.434,4929,0
+EMP.US,D,20210702,000000,25.5,25.5,25.4044,25.46,25191,0
+EMP.US,D,20210706,000000,25.39,25.46,25.38,25.43,9637,0
+EMP.US,D,20210707,000000,25.5,25.5,25.42,25.44,8175,0
+EMP.US,D,20210708,000000,25.48,25.48,25.41,25.44,9361,0
+EMP.US,D,20210709,000000,25.5,25.5,25.4,25.41,4814,0
+EMP.US,D,20210712,000000,25.44,25.48,25.435,25.45,6513,0
+EMP.US,D,20210713,000000,25.46,25.4724,25.39,25.45,7707,0
+EMP.US,D,20210714,000000,25.41,25.47,25.41,25.47,4716,0
+EMP.US,D,20210715,000000,25.45,25.45,25.45,25.45,717,0
+EMP.US,D,20210716,000000,25.38,25.4384,25.38,25.42,1210,0
+EMP.US,D,20210719,000000,25.46,25.46,25.38,25.38,12667,0
+EMP.US,D,20210720,000000,25.36,25.48,25.36,25.46,4469,0
+EMP.US,D,20210721,000000,25.37,25.49,25.37,25.49,4979,0
+EMP.US,D,20210722,000000,25.49,25.49,25.37,25.3809,3148,0
+EMP.US,D,20210723,000000,25.39,25.47,25.39,25.45,4821,0
+EMP.US,D,20210726,000000,25.47,25.48,25.4,25.46,17861,0
+EMP.US,D,20210727,000000,25.46,25.58,25.404,25.57,39556,0
+EMP.US,D,20210728,000000,25.52,25.52,25.449,25.495,7578,0
+EMP.US,D,20210729,000000,25.51,25.78,25.5099,25.78,14593,0
+EMP.US,D,20210730,000000,25.73,25.87,25.7203,25.78,31587,0
+EMP.US,D,20210802,000000,25.75,25.94,25.75,25.89,11338,0
+EMP.US,D,20210803,000000,25.88,25.8821,25.81,25.861,11196,0
+EMP.US,D,20210804,000000,25.835,25.865,25.68,25.7,12535,0
+EMP.US,D,20210805,000000,25.73,25.8895,25.6,25.66,15592,0
+EMP.US,D,20210806,000000,25.6403,25.74,25.55,25.6,10978,0
+EMP.US,D,20210809,000000,25.69,25.73,25.59,25.7,16095,0
+EMP.US,D,20210810,000000,25.73,25.73,25.54,25.6,4835,0
+EMP.US,D,20210811,000000,25.675,25.72,25.62,25.7,6556,0
+EMP.US,D,20210812,000000,25.68,25.75,25.68,25.75,8650,0
+EMP.US,D,20210813,000000,25.75,25.78,25.25,25.3,77193,0
+EMP.US,D,20210816,000000,25.3,25.3993,25.3,25.32,11413,0
+EMP.US,D,20210817,000000,25.39,25.39,25.32,25.38,9080,0
+EMP.US,D,20210818,000000,25.34,25.37,25.3,25.34,7283,0
+EMP.US,D,20210819,000000,25.41,25.48,25.36,25.38,9350,0
+EMP.US,D,20210820,000000,25.395,25.41,25.36,25.36,7151,0
+EMP.US,D,20210823,000000,25.43,25.43,25.35,25.35,14031,0
+EMP.US,D,20210824,000000,25.44,25.44,25.33,25.35,17806,0
+EMP.US,D,20210825,000000,25.32,25.36,25.31,25.32,14699,0
+EMP.US,D,20210826,000000,25.31,25.3681,25.31,25.31,15839,0
+EMP.US,D,20210827,000000,25.3368,25.39,25.31,25.36,17825,0
+EMP.US,D,20210830,000000,25.33,25.42,25.33,25.4051,13655,0
+EMP.US,D,20210831,000000,25.41,25.41,25.3207,25.34,28790,0
+EMP.US,D,20210901,000000,25.35,25.4533,25.35,25.45,6982,0
+EMP.US,D,20210902,000000,25.49,25.5,25.45,25.5,5327,0
+EMP.US,D,20210903,000000,25.43,25.49,25.4,25.49,1534,0
+EMP.US,D,20210907,000000,25.49,25.49,25.4,25.44,3264,0
+EMP.US,D,20210908,000000,25.5,25.5,25.3899,25.3899,6961,0
+EMP.US,D,20210909,000000,25.41,25.46,25.38,25.45,12172,0
+EMP.US,D,20210910,000000,25.47,25.48,25.42,25.48,10219,0
+EMP.US,D,20210913,000000,25.46,25.48,25.4,25.48,6245,0
+EMP.US,D,20210914,000000,25.42,25.4959,25.42,25.48,3812,0
+EMP.US,D,20210915,000000,25.45,25.4999,25.4,25.4,11512,0
+EMP.US,D,20210916,000000,25.4,25.58,25.4,25.58,10953,0
+EMP.US,D,20210917,000000,25.59,25.74,25.5454,25.6529,27322,0
+EMP.US,D,20210920,000000,25.6,25.71,25.54,25.65,30851,0
+EMP.US,D,20210921,000000,25.68,25.68,25.54,25.55,10480,0
+EMP.US,D,20210922,000000,25.64,25.71,25.605,25.66,11018,0
+EMP.US,D,20210923,000000,25.7,25.7,25.4972,25.64,13028,0
+EMP.US,D,20210924,000000,25.63,25.63,25.4516,25.4516,3137,0
+EMP.US,D,20210927,000000,25.5,25.53,25.5,25.52,5426,0
+EMP.US,D,20210928,000000,25.53,25.53,25.35,25.44,31897,0
+EMP.US,D,20210929,000000,25.3,25.35,25.2501,25.3128,12090,0
+EMP.US,D,20210930,000000,25.26,25.39,25.21,25.39,28448,0
+EMP.US,D,20211001,000000,25.265,25.39,25.265,25.28,6897,0
+EMP.US,D,20211004,000000,25.35,25.35,25.17,25.18,15740,0
+EMP.US,D,20211005,000000,25.18,25.19,25.13,25.13,13937,0
+EMP.US,D,20211006,000000,25.18,25.18,25.12,25.14,6209,0
+EMP.US,D,20211007,000000,25.17,25.2,25.15,25.16,4363,0
+EMP.US,D,20211008,000000,25.15,25.17,25.12,25.17,6671,0
+EMP.US,D,20211011,000000,25.14,25.21,25.14,25.1905,7758,0
+EMP.US,D,20211012,000000,25.195,25.21,25.18,25.21,3728,0
+EMP.US,D,20211013,000000,25.17,25.47,25.17,25.47,24582,0
+EMP.US,D,20211014,000000,25.3612,25.44,25.32,25.39,8091,0
+EMP.US,D,20211015,000000,25.375,25.375,25.35,25.35,1425,0
+EMP.US,D,20211018,000000,25.35,25.35,25.28,25.34,6990,0
+EMP.US,D,20211019,000000,25.39,25.4,25.28,25.4,13365,0
+EMP.US,D,20211020,000000,25.3858,25.4702,25.25,25.3,35322,0
+EMP.US,D,20211021,000000,25.31,25.46,25.3,25.39,17395,0
+EMP.US,D,20211022,000000,25.42,25.49,25.3955,25.468,19279,0
+EMP.US,D,20211025,000000,25.49,25.54,25.42,25.5,13274,0
+EMP.US,D,20211026,000000,25.54,25.58,25.5,25.55,23148,0
+EMP.US,D,20211027,000000,25.55,25.63,25.5289,25.55,25271,0
+EMP.US,D,20211028,000000,25.51,25.6,25.51,25.53,11211,0
+EMP.US,D,20211029,000000,25.53,25.6346,25.53,25.59,19747,0
+EMP.US,D,20211101,000000,25.525,25.68,25.4742,25.67,16491,0
+EMP.US,D,20211102,000000,25.64,25.681,25.64,25.65,5066,0
+EMP.US,D,20211103,000000,25.6256,25.67,25.58,25.59,4620,0
+EMP.US,D,20211104,000000,25.57,25.575,25.46,25.49,18916,0
+EMP.US,D,20211105,000000,25.66,25.66,25.38,25.46,23175,0
+EMP.US,D,20211108,000000,25.43,25.4623,25.4,25.42,8594,0
+EMP.US,D,20211109,000000,25.38,25.41,25.37,25.39,4075,0
+EMP.US,D,20211110,000000,25.37,25.38,25.25,25.26,12526,0
+EMP.US,D,20211111,000000,25.22,25.29,25.2,25.22,18494,0
+EMP.US,D,20211112,000000,25.22,25.3097,25.22,25.23,42563,0
+EMP.US,D,20211115,000000,25.23,25.27,25.23,25.27,22542,0
+EMP.US,D,20211116,000000,25.23,25.2726,25.23,25.26,19293,0
+EMP.US,D,20211117,000000,25.3,25.31,25.24,25.26,28262,0
+EMP.US,D,20211118,000000,25.25,25.293,25.25,25.28,9883,0
+EMP.US,D,20211119,000000,25.25,25.3161,25.25,25.28,5356,0
+EMP.US,D,20211122,000000,25.31,25.33,25.28,25.28,12314,0
+EMP.US,D,20211123,000000,25.3,25.3342,25.28,25.32,10148,0
+EMP.US,D,20211124,000000,25.28,25.34,25.28,25.3,4664,0
+EMP.US,D,20211126,000000,25.34,25.34,25.302,25.33,2581,0
+EMP.US,D,20211129,000000,25.33,25.36,25.31,25.36,158364,0
+EMP.US,D,20211130,000000,25.33,25.36,25.2,25.3,70826,0
+EMP.US,D,20211201,000000,25.37,25.405,25.3,25.31,7532,0
+EMP.US,D,20211202,000000,25.3643,25.4,25.29,25.32,10280,0
+EMP.US,D,20211203,000000,25.365,25.365,25.3291,25.3291,761,0
+EMP.US,D,20211206,000000,25.36,25.4,25.32,25.3442,5437,0
+EMP.US,D,20211207,000000,25.43,25.43,25.33,25.34,11047,0
+EMP.US,D,20211208,000000,25.35,25.37,25.31,25.36,13286,0
+EMP.US,D,20211209,000000,25.33,25.4038,25.33,25.35,9432,0
+EMP.US,D,20211210,000000,25.34,25.3618,25.34,25.36,9810,0
+EMP.US,D,20211213,000000,25.43,25.43,25.34,25.4,15736,0
+EMP.US,D,20211214,000000,25.44,25.44,25.36,25.37,4729,0
+EMP.US,D,20211215,000000,25.37,25.43,25.37,25.43,2595,0
+EMP.US,D,20211216,000000,25.44,25.44,25.4108,25.43,3263,0
+EMP.US,D,20211217,000000,25.4343,25.44,25.35,25.36,10552,0
+EMP.US,D,20211220,000000,25.39,25.39,25.35,25.38,12139,0
+EMP.US,D,20211221,000000,25.44,25.44,25.39,25.4119,2873,0
+EMP.US,D,20211222,000000,25.39,25.43,25.39,25.42,12097,0
+EMP.US,D,20211223,000000,25.44,25.44,25.3907,25.4,10680,0
+EMP.US,D,20211227,000000,25.44,25.44,25.3928,25.43,10913,0
+EMP.US,D,20211228,000000,25.418,25.42,25.4,25.41,14695,0
+EMP.US,D,20211229,000000,25.42,25.46,25.41,25.46,14980,0
+EMP.US,D,20211230,000000,25.19,25.2,25.1505,25.2,12247,0
+EMP.US,D,20211231,000000,25.2,25.42,25.1674,25.38,29292,0
+EMP.US,D,20220103,000000,25.38,25.38,25.267,25.31,10607,0
+EMP.US,D,20220104,000000,25.34,25.34,25.25,25.25,8418,0
+EMP.US,D,20220105,000000,25.32,25.32,25.15,25.16,8434,0
+EMP.US,D,20220106,000000,25.14,25.23,25.13,25.22,10288,0
+EMP.US,D,20220107,000000,25.15,25.22,25.15,25.16,4371,0
+EMP.US,D,20220110,000000,25.16,25.23,25.16,25.23,6660,0
+EMP.US,D,20220111,000000,25.24,25.3,25.24,25.2894,9178,0
+EMP.US,D,20220112,000000,25.2801,25.29,25.23,25.23,2303,0
+EMP.US,D,20220113,000000,25.28,25.29,25.26,25.29,7291,0
+EMP.US,D,20220114,000000,25.26,25.39,25.26,25.39,15836,0
+EMP.US,D,20220118,000000,25.41,25.41,25.29,25.3,22390,0
+EMP.US,D,20220119,000000,25.4,25.4,25.24,25.24,13811,0
+EMP.US,D,20220120,000000,25.2548,25.3099,25.25,25.27,8509,0
+EMP.US,D,20220121,000000,25.27,25.315,25.27,25.28,9057,0
+EMP.US,D,20220124,000000,25.3329,25.3329,25.18,25.26,18745,0
+EMP.US,D,20220125,000000,25.19,25.25,25.19,25.25,7255,0
+EMP.US,D,20220126,000000,25.19,25.2505,25.18,25.18,19433,0
+EMP.US,D,20220127,000000,25.27,25.27,25.135,25.17,23232,0
+EMP.US,D,20220128,000000,25.17,25.22,25.09,25.16,28704,0
+EMP.US,D,20220131,000000,25.19,25.41,25.15,25.35,39926,0
+EMP.US,D,20220201,000000,25.31,25.31,25.26,25.31,6260,0
+EMP.US,D,20220202,000000,25.34,25.345,25.245,25.28,17787,0
+EMP.US,D,20220203,000000,25.28,25.2809,25.2,25.23,9280,0
+EMP.US,D,20220204,000000,25.1871,25.34,25.16,25.16,16267,0
+EMP.US,D,20220207,000000,25.21,25.23,25.15,25.17,5062,0
+EMP.US,D,20220208,000000,25.14,25.25,25.13,25.14,23089,0
+EMP.US,D,20220209,000000,25.17,25.2039,25.1101,25.13,9402,0
+EMP.US,D,20220210,000000,25.13,25.14,24.95,25,35220,0
+EMP.US,D,20220211,000000,25.15,25.1517,24.97,25,48419,0
+EMP.US,D,20220214,000000,25.05,25.08,24.98,25.05,41432,0
+EMP.US,D,20220215,000000,25.05,25.17,25.05,25.09,20569,0
+EMP.US,D,20220216,000000,25.09,25.1,25.05,25.08,22975,0
+EMP.US,D,20220217,000000,25.05,25.18,25.05,25.05,13644,0
+EMP.US,D,20220218,000000,25.05,25.1,25.05,25.08,5222,0
+EMP.US,D,20220222,000000,25.06,25.09,25.03,25.05,17323,0
+EMP.US,D,20220223,000000,25.05,25.1,25.0338,25.05,10550,0
+EMP.US,D,20220224,000000,25,25.1,25,25.07,21918,0
+EMP.US,D,20220225,000000,25.06,25.16,25.0408,25.13,41950,0
+EMP.US,D,20220228,000000,25.15,25.205,24.99,24.99,57116,0
+EMP.US,D,20220301,000000,25.03,25.15,25.03,25.12,24640,0
+EMP.US,D,20220302,000000,25.15,25.2,25.135,25.17,36089,0
+EMP.US,D,20220303,000000,25.19,25.21,25.15,25.2,10622,0
+EMP.US,D,20220304,000000,25.2,25.2,25.12,25.13,9977,0
+EMP.US,D,20220307,000000,25.15,25.1509,25.05,25.07,18213,0
+EMP.US,D,20220308,000000,25.14,25.1773,25.06,25.1,7018,0
+EMP.US,D,20220309,000000,25.08,25.18,25.08,25.11,34259,0
+EMP.US,D,20220310,000000,25.15,25.15,24.89,25.0459,33379,0
+EMP.US,D,20220311,000000,25.05,25.0501,25,25,12256,0
+EMP.US,D,20220314,000000,24.98,25,24.73,24.77,68226,0
+EMP.US,D,20220315,000000,24.785,24.88,24.71,24.85,8936,0
+EMP.US,D,20220316,000000,24.9369,25.013,24.84,24.9544,12468,0
+EMP.US,D,20220317,000000,24.92,25.12,24.9151,25.11,9717,0
+EMP.US,D,20220318,000000,25.14,25.14,25.06,25.06,6392,0
+EMP.US,D,20220321,000000,25.01,25.25,25.01,25.1,193603,0
+EMP.US,D,20220322,000000,25.12,25.16,25.09,25.15,6532,0
+EMP.US,D,20220323,000000,25.12,25.15,25.01,25.12,25862,0
+EMP.US,D,20220324,000000,25.12,25.14,25.02,25.04,14802,0
+EMP.US,D,20220325,000000,25.04,25.04,24.67,24.72,56960,0
+EMP.US,D,20220328,000000,24.8,24.9,24.7501,24.85,26555,0
+EMP.US,D,20220329,000000,24.86,25,24.86,24.99,48052,0
+EMP.US,D,20220330,000000,24.78,24.81,24.72,24.78,16993,0
+EMP.US,D,20220331,000000,24.8,24.84,24.55,24.61,184708,0
+EMP.US,D,20220401,000000,24.66,24.8,24.5,24.77,45977,0
+EMP.US,D,20220404,000000,24.82,24.8601,24.78,24.84,28006,0
+EMP.US,D,20220405,000000,24.84,24.84,24.65,24.69,13986,0
+EMP.US,D,20220406,000000,24.68,24.79,24.55,24.68,22465,0
+EMP.US,D,20220407,000000,24.7,24.86,24.59,24.78,60146,0
+EMP.US,D,20220408,000000,24.65,24.75,24.61,24.62,14584,0
+EMP.US,D,20220411,000000,24.62,24.75,24.46,24.5,23346,0
+EMP.US,D,20220412,000000,24.6,24.6511,24.52,24.6,5075,0
+EMP.US,D,20220413,000000,24.72,24.72,24.34,24.38,42538,0
+EMP.US,D,20220414,000000,24.41,24.41,24.21,24.27,12401,0
+EMP.US,D,20220418,000000,24.2,24.23,23.87,24.04,24993,0
+EMP.US,D,20220419,000000,24.04,24.06,23.83,23.91,15926,0
+EMP.US,D,20220420,000000,23.91,24.35,23.91,24.25,10407,0
+EMP.US,D,20220421,000000,24.34,24.4276,23.86,23.86,10245,0
+EMP.US,D,20220422,000000,23.86,23.96,23.75,23.75,13403,0
+EMP.US,D,20220425,000000,23.75,24,23.6859,23.92,7048,0
+EMP.US,D,20220426,000000,23.91,23.93,23.8264,23.85,10864,0
+EMP.US,D,20220427,000000,23.94,24.0796,23.7815,23.87,18917,0
+EMP.US,D,20220428,000000,23.74,24,23.65,23.8901,20073,0
+EMP.US,D,20220429,000000,23.97,24.17,23.66,24.12,56100,0
+EMP.US,D,20220502,000000,24.12,24.25,23.752,23.96,46175,0
+EMP.US,D,20220503,000000,23.85,24.12,23.85,23.96,34022,0
+EMP.US,D,20220504,000000,24.025,24.17,23.95,24.14,23751,0
+EMP.US,D,20220505,000000,24.21,24.21,23.86,24,28823,0
+EMP.US,D,20220506,000000,23.89,23.98,23.7261,23.7261,9666,0
+EMP.US,D,20220509,000000,23.62,23.62,22.76,22.92,17921,0
+EMP.US,D,20220510,000000,23.03,23.15,22.98,23.15,14897,0
+EMP.US,D,20220511,000000,23.1384,23.1992,22.935,23.04,6074,0
+EMP.US,D,20220512,000000,23.2507,23.2507,22.96,23,12539,0
+EMP.US,D,20220513,000000,23.03,23.16,23.01,23.06,26060,0
+EMP.US,D,20220516,000000,23.1,23.4499,23,23.31,14256,0
+EMP.US,D,20220517,000000,23.5,23.555,22.81,22.81,27498,0
+EMP.US,D,20220518,000000,22.9,22.9,22.3,22.64,21312,0
+EMP.US,D,20220519,000000,22.6,22.69,22.36,22.69,13973,0
+EMP.US,D,20220520,000000,22.8454,22.8547,22.45,22.49,20573,0
+EMP.US,D,20220523,000000,22.63,22.8199,22.52,22.61,26564,0
+EMP.US,D,20220524,000000,22.85,23.03,22.72,22.97,9083,0
+EMP.US,D,20220525,000000,22.92,23.4995,22.92,23.42,12556,0
+EMP.US,D,20220526,000000,23.7,23.8799,23.54,23.54,16776,0
+EMP.US,D,20220527,000000,23.63,24.42,23.63,24.33,18390,0
+EMP.US,D,20220531,000000,24.32,24.32,24.002,24.31,41404,0
+EMP.US,D,20220601,000000,24.31,24.44,24.09,24.29,30552,0
+EMP.US,D,20220602,000000,24.21,24.38,24.2,24.32,12498,0
+EMP.US,D,20220603,000000,24.2,24.45,24.08,24.32,25760,0
+EMP.US,D,20220606,000000,24.36,24.42,24.1448,24.33,23092,0
+EMP.US,D,20220607,000000,24.31,24.61,24.1619,24.56,19004,0
+EMP.US,D,20220608,000000,24.51,24.63,24.4,24.45,12875,0
+EMP.US,D,20220609,000000,24.45,24.57,24.29,24.37,29886,0
+EMP.US,D,20220610,000000,24.22,24.23,23.81,23.81,20476,0
+EMP.US,D,20220613,000000,23.41,23.65,23.15,23.15,23280,0
+EMP.US,D,20220614,000000,23.27,23.5,22.98,22.98,14268,0
+EMP.US,D,20220615,000000,23.18,23.61,23.01,23.43,16334,0
+EMP.US,D,20220616,000000,23.28,23.7,22.97,23.45,17860,0
+EMP.US,D,20220617,000000,23.47,23.96,23.47,23.7,11638,0
+EMP.US,D,20220621,000000,23.83,24.18,23.8,24.09,12593,0
+EMP.US,D,20220622,000000,24.09,24.22,23.965,24.14,7020,0
+EMP.US,D,20220623,000000,24.1,24.34,24.08,24.16,14569,0
+EMP.US,D,20220624,000000,24.22,24.5,24.22,24.23,5972,0
+EMP.US,D,20220627,000000,24.3,24.55,24.235,24.4,29957,0
+EMP.US,D,20220628,000000,24.66,24.66,24.2,24.2,9187,0
+EMP.US,D,20220629,000000,23.98,24.168,23.98,24.02,4963,0
+EMP.US,D,20220630,000000,24.02,24.65,24,24.52,214772,0
+EMP.US,D,20220701,000000,24.49,24.73,24.46,24.65,20734,0
+EMP.US,D,20220705,000000,24.55,24.705,24.5,24.65,20221,0
+EMP.US,D,20220706,000000,24.71,24.71,24.44,24.44,25961,0
+EMP.US,D,20220707,000000,24.59,24.6,24.35,24.45,41875,0
+EMP.US,D,20220708,000000,24.41,24.4225,24.18,24.36,33883,0
+EMP.US,D,20220711,000000,24.06,24.4,24.06,24.33,14610,0
+EMP.US,D,20220712,000000,24.26,24.4,24.18,24.19,14192,0
+EMP.US,D,20220713,000000,23.98,24.38,23.98,24.23,18914,0
+EMP.US,D,20220714,000000,24.17,24.45,23.95,24.3,20370,0
+EMP.US,D,20220715,000000,24.45,24.7143,24.45,24.58,9569,0
+EMP.US,D,20220718,000000,24.58,24.595,24.3386,24.36,5110,0
+EMP.US,D,20220719,000000,24.38,24.67,24.0875,24.44,4868,0
+EMP.US,D,20220720,000000,24.44,24.6393,24.25,24.42,24352,0
+EMP.US,D,20220721,000000,24.44,24.66,24.4,24.4,7654,0
+EMP.US,D,20220722,000000,24.62,24.62,24.35,24.35,14751,0
+EMP.US,D,20220725,000000,24.43,24.5399,24.35,24.35,5457,0
+EMP.US,D,20220726,000000,24.3,24.5277,24.3,24.37,11127,0
+EMP.US,D,20220727,000000,24.37,24.49,24.37,24.4,6518,0
+EMP.US,D,20220728,000000,24.5,24.55,24.45,24.53,2968,0
+EMP.US,D,20220729,000000,24.69,25.09,24.4902,25.03,44326,0
+EMP.US,D,20220801,000000,24.92,24.95,24.66,24.7082,43620,0
+EMP.US,D,20220802,000000,24.88,25.3,24.759,25.2,38667,0
+EMP.US,D,20220803,000000,25.16,25.36,24.96,25.28,15594,0
+EMP.US,D,20220804,000000,25.25,25.32,25.037,25.3,10627,0
+EMP.US,D,20220805,000000,25.22,25.22,25.1188,25.17,3337,0
+EMP.US,D,20220808,000000,25.17,25.3,25.15,25.2,3694,0
+EMP.US,D,20220809,000000,25.09,25.14,25.0223,25.0223,6534,0
+EMP.US,D,20220810,000000,25.09,25.2021,25.09,25.18,3826,0
+EMP.US,D,20220811,000000,25.155,25.2753,25.1538,25.19,1710,0
+EMP.US,D,20220812,000000,25.2,25.34,25.2,25.34,6709,0
+EMP.US,D,20220815,000000,25.23,25.26,25.15,25.2,3309,0
+EMP.US,D,20220816,000000,25.14,25.215,25.1101,25.21,4022,0
+EMP.US,D,20220817,000000,25,25.027,24.8,24.89,3990,0
+EMP.US,D,20220818,000000,24.9273,25.041,24.6201,24.7262,7763,0
+EMP.US,D,20220819,000000,24.75,24.75,24.36,24.48,9653,0
+EMP.US,D,20220822,000000,24.435,24.435,24.29,24.31,2543,0
+EMP.US,D,20220823,000000,24.35,24.4,23.38,23.69,31248,0
+EMP.US,D,20220824,000000,23.76,23.81,23.4,23.51,16147,0
+EMP.US,D,20220825,000000,23.58,23.81,23.58,23.75,5314,0
+EMP.US,D,20220826,000000,23.8,23.9104,23.62,23.8676,5387,0
+EMP.US,D,20220829,000000,23.66,23.72,23.5,23.63,8651,0
+EMP.US,D,20220830,000000,23.6501,23.6501,23.48,23.59,9139,0
+EMP.US,D,20220831,000000,23.57,23.6172,23.24,23.24,56077,0
+EMP.US,D,20220901,000000,23.1,23.28,23.0839,23.2371,13507,0
+EMP.US,D,20220902,000000,23.41,23.526,23.2713,23.39,4236,0
+EMP.US,D,20220906,000000,23.0533,23.2629,23.0533,23.14,5290,0
+EMP.US,D,20220907,000000,23.15,23.3672,23.14,23.17,4218,0
+EMP.US,D,20220908,000000,23.2,23.3491,22.85,22.85,26834,0
+EMP.US,D,20220909,000000,22.91,23.1523,22.91,23.05,6468,0
+EMP.US,D,20220912,000000,23.11,23.37,23.06,23.37,5267,0
+EMP.US,D,20220913,000000,23.14,23.28,23.1346,23.27,9407,0
+EMP.US,D,20220914,000000,23.15,23.39,23.0924,23.31,9064,0
+EMP.US,D,20220915,000000,23.31,23.42,23.23,23.23,7524,0
+EMP.US,D,20220916,000000,23.26,23.26,23,23.13,6019,0
+EMP.US,D,20220919,000000,22.98,23.22,22.98,23.2,9863,0
+EMP.US,D,20220920,000000,23.15,23.18,22.92,23.18,9104,0
+EMP.US,D,20220921,000000,23.19,23.335,23.18,23.2594,7432,0
+EMP.US,D,20220922,000000,23,23.12,22.8,23.0692,13095,0
+EMP.US,D,20220923,000000,22.92,22.95,22.65,22.72,22722,0
+EMP.US,D,20220926,000000,22.69,22.69,22.55,22.66,13641,0
+EMP.US,D,20220927,000000,22.64,22.87,22.4707,22.84,24841,0
+EMP.US,D,20220928,000000,22.81,23.37,22.7472,23.37,8257,0
+EMP.US,D,20220929,000000,22.98,23.11,22.5673,23.11,16376,0
+EMP.US,D,20220930,000000,22.98,23.32,22.74,23.32,68652,0
+EMP.US,D,20221003,000000,23.26,23.6293,23.26,23.39,15684,0
+EMP.US,D,20221004,000000,23.58,23.7301,23.48,23.62,12366,0
+EMP.US,D,20221005,000000,23.58,23.59,23.4052,23.51,3903,0
+EMP.US,D,20221006,000000,23.46,23.46,23.26,23.28,5120,0
+EMP.US,D,20221007,000000,22.98,23.1075,22.86,22.86,9020,0
+EMP.US,D,20221010,000000,22.86,22.88,22.67,22.67,6674,0
+EMP.US,D,20221011,000000,22.63,22.6499,22.3915,22.56,3820,0
+EMP.US,D,20221012,000000,22.53,22.53,22.25,22.25,8057,0
+EMP.US,D,20221013,000000,22.04,22.1799,21.76,22.03,10905,0
+EMP.US,D,20221014,000000,21.96,22.1678,21.9,22.13,8059,0
+EMP.US,D,20221017,000000,22.16,22.44,22.16,22.3,4974,0
+EMP.US,D,20221018,000000,22.35,22.35,22.16,22.24,5320,0
+EMP.US,D,20221019,000000,22.3,22.3257,22,22.08,9720,0
+EMP.US,D,20221020,000000,22.05,22.05,21.86,21.86,12383,0
+EMP.US,D,20221021,000000,21.84,21.84,21.5832,21.686,4025,0
+EMP.US,D,20221024,000000,21.61,21.83,21.55,21.61,9905,0
+EMP.US,D,20221025,000000,21.79,22.1339,21.66,21.84,5501,0
+EMP.US,D,20221026,000000,21.77,22.13,21.71,21.97,6789,0
+EMP.US,D,20221027,000000,21.97,21.97,21.4986,21.52,27197,0
+EMP.US,D,20221028,000000,21.54,21.54,21.11,21.14,62802,0
+EMP.US,D,20221031,000000,21.1,21.1,20.84,20.99,28613,0
+EMP.US,D,20221101,000000,21.03,21.0301,20.74,20.75,12564,0
+EMP.US,D,20221102,000000,20.7,20.85,20.55,20.63,7180,0
+EMP.US,D,20221103,000000,20.6,20.64,20.41,20.59,10739,0
+EMP.US,D,20221104,000000,20.59,20.69,20.41,20.62,15116,0
+EMP.US,D,20221107,000000,20.68,20.7,20.5506,20.58,7398,0
+EMP.US,D,20221108,000000,20.63,21.08,20.6,21.03,12434,0
+EMP.US,D,20221109,000000,20.98,20.98,20.7335,20.8483,7480,0
+EMP.US,D,20221110,000000,21.07,21.84,21.07,21.82,12239,0
+EMP.US,D,20221111,000000,21.72,21.9847,21.72,21.76,1770,0
+EMP.US,D,20221114,000000,21.6309,21.97,21.1401,21.2,16016,0
+EMP.US,D,20221115,000000,21.32,21.629,21.1,21.58,9636,0
+EMP.US,D,20221116,000000,21.53,21.82,21.5114,21.67,12167,0
+EMP.US,D,20221117,000000,21.54,21.678,21.44,21.55,6989,0
+EMP.US,D,20221118,000000,21.51,21.76,21.51,21.76,8633,0
+EMP.US,D,20221121,000000,21.58,21.8,21.447,21.75,6446,0
+EMP.US,D,20221122,000000,21.97,22.05,21.5318,21.6969,11365,0
+EMP.US,D,20221123,000000,21.664,21.8982,21.5538,21.87,8354,0
+EMP.US,D,20221125,000000,21.765,21.87,21.7,21.87,3372,0
+EMP.US,D,20221128,000000,21.87,21.9038,21.51,21.6,15152,0
+EMP.US,D,20221129,000000,21.6,21.7,21.36,21.48,13294,0
+EMP.US,D,20221130,000000,21.51,22.03,21.51,22.03,13317,0
+EMP.US,D,20221201,000000,21.95,22.39,21.8,22.34,7746,0
+EMP.US,D,20221202,000000,22.25,22.27,21.9401,22.1603,17627,0
+EMP.US,D,20221205,000000,21.99,22.24,21.695,21.75,16608,0
+EMP.US,D,20221206,000000,21.7,21.75,21.26,21.36,14237,0
+EMP.US,D,20221207,000000,21.35,21.64,21.31,21.57,22258,0
+EMP.US,D,20221208,000000,21.66,21.7999,21.57,21.61,10475,0
+EMP.US,D,20221209,000000,21.5,21.6326,21.4878,21.52,11238,0
+EMP.US,D,20221212,000000,21.49,21.49,21.19,21.35,22028,0
+EMP.US,D,20221213,000000,21.65,21.7376,21.51,21.56,6097,0
+EMP.US,D,20221214,000000,21.51,21.83,21.51,21.7127,18318,0
+EMP.US,D,20221215,000000,21.65,21.75,21.43,21.46,15364,0
+EMP.US,D,20221216,000000,21.45,21.73,21.28,21.71,18377,0
+EMP.US,D,20221219,000000,21.56,21.72,21.55,21.64,11433,0
+EMP.US,D,20221220,000000,21.57,21.69,21.57,21.58,11770,0
+EMP.US,D,20221221,000000,21.59,21.76,21.23,21.34,39689,0
+EMP.US,D,20221222,000000,21.21,21.26,20.89,20.98,25709,0
+EMP.US,D,20221223,000000,21,21.1381,20.9,21.01,29142,0
+EMP.US,D,20221227,000000,21.01,21.065,20.82,20.88,29752,0
+EMP.US,D,20221228,000000,20.9264,20.96,20.26,20.43,34261,0
+EMP.US,D,20221229,000000,20.27,20.4428,20.2,20.37,31370,0
+EMP.US,D,20221230,000000,20.35,20.48,20.25,20.37,33803,0
+EMP.US,D,20230103,000000,20.51,20.72,20.43,20.53,20057,0
+EMP.US,D,20230104,000000,20.71,21,20.71,20.93,11111,0
+EMP.US,D,20230105,000000,20.76,21.51,20.576,21.35,21571,0
+EMP.US,D,20230106,000000,21.35,21.9,21.35,21.66,23330,0
+EMP.US,D,20230109,000000,21.65,22.07,21.54,21.67,15204,0
+EMP.US,D,20230110,000000,21.7,21.75,21.5301,21.66,16902,0
+EMP.US,D,20230111,000000,21.69,21.84,21.6401,21.77,14325,0
+EMP.US,D,20230112,000000,21.83,22.05,21.68,21.89,13344,0
+EMP.US,D,20230113,000000,21.81,22.264,21.81,22.19,11534,0
+EMP.US,D,20230117,000000,22.1,22.42,22.1,22.34,10203,0
+EMP.US,D,20230118,000000,22.43,22.76,22.43,22.74,23753,0
+EMP.US,D,20230119,000000,22.65,22.7489,22.57,22.6683,4365,0
+EMP.US,D,20230120,000000,22.62,22.74,22.6,22.71,9404,0
+EMP.US,D,20230123,000000,22.7,23.07,22.7,22.93,15789,0
+EMP.US,D,20230124,000000,23,23.05,22.9812,22.9812,8396,0
+EMP.US,D,20230125,000000,22.94,23.07,22.83,23.0534,8442,0
+EMP.US,D,20230126,000000,23.06,23.21,23.02,23.21,7766,0
+EMP.US,D,20230127,000000,23.21,23.37,23.21,23.296,6520,0
+EMP.US,D,20230130,000000,23.23,23.48,23.15,23.37,17149,0
+EMP.US,D,20230131,000000,23.5,23.63,23.4,23.63,23252,0
+EMP.US,D,20230201,000000,23.57,23.57,23.28,23.45,18663,0
+EMP.US,D,20230202,000000,23.46,23.7,23.44,23.5875,11004,0
+EMP.US,D,20230203,000000,23.43,23.59,23.13,23.13,7595,0
+EMP.US,D,20230206,000000,23,23.04,22.81,22.99,10214,0
+EMP.US,D,20230207,000000,22.85,23.2,22.79,22.88,15130,0
+EMP.US,D,20230208,000000,22.87,23.04,22.87,22.92,10408,0
+EMP.US,D,20230209,000000,23.03,23.2499,23.03,23.06,5128,0
+EMP.US,D,20230210,000000,23,23,22.72,22.8674,7078,0
+EMP.US,D,20230213,000000,22.88,23,22.85,22.97,9968,0
+EMP.US,D,20230214,000000,22.87,22.98,22.81,22.95,17024,0
+EMP.US,D,20230215,000000,22.93,22.975,22.9,22.93,7106,0
+EMP.US,D,20230216,000000,22.65,22.9052,22.65,22.862,12468,0
+EMP.US,D,20230217,000000,22.8294,22.8294,22.52,22.61,7287,0
+EMP.US,D,20230221,000000,22.54,22.54,21.95,22,11230,0
+EMP.US,D,20230222,000000,22.01,22.295,22.01,22.2007,11169,0
+EMP.US,D,20230223,000000,22.3,22.61,22.3,22.59,8048,0
+EMP.US,D,20230224,000000,22.43,22.55,22.3642,22.53,6596,0
+EMP.US,D,20230227,000000,22.57,22.69,22.48,22.61,10818,0
+EMP.US,D,20230228,000000,22.48,22.83,22.43,22.83,26747,0
+EMP.US,D,20230301,000000,22.7,22.75,22.51,22.73,8342,0
+EMP.US,D,20230302,000000,22.69,22.69,22.4338,22.5805,7622,0
+EMP.US,D,20230303,000000,22.59,22.69,22.46,22.656,14367,0
+EMP.US,D,20230306,000000,22.6,22.7604,22.575,22.68,5412,0
+EMP.US,D,20230307,000000,22.7,22.7,22.3901,22.5,4715,0
+EMP.US,D,20230308,000000,22.36,22.4123,22.27,22.35,3623,0
+EMP.US,D,20230309,000000,22.4,22.4,21.8312,21.94,8427,0
+EMP.US,D,20230310,000000,21.9,21.9007,21.63,21.737,8012,0
+EMP.US,D,20230313,000000,21.63,22.07,21.4001,22.07,11408,0
+EMP.US,D,20230314,000000,22,22.52,22,22.42,6741,0
+EMP.US,D,20230315,000000,22.26,22.45,21.89,22.4311,11717,0
+EMP.US,D,20230316,000000,22.4,22.78,22.4,22.78,8506,0
+EMP.US,D,20230317,000000,22.63,22.63,22.1,22.1,3397,0
+EMP.US,D,20230320,000000,22.26,22.26,21.58,21.58,11734,0
+EMP.US,D,20230321,000000,21.8651,22.005,21.8067,22,14437,0
+EMP.US,D,20230322,000000,22.13,22.3644,22.13,22.3581,6518,0
+EMP.US,D,20230323,000000,22.32,22.5974,21.87,21.87,4124,0
+EMP.US,D,20230324,000000,22.06,22.2072,21.9426,22.0948,4339,0
+EMP.US,D,20230327,000000,22.05,22.35,22.05,22.31,5580,0
+EMP.US,D,20230328,000000,22.26,22.5175,22.26,22.45,5810,0
+EMP.US,D,20230329,000000,22.59,22.86,22.59,22.84,15364,0
+EMP.US,D,20230330,000000,22.61,22.87,22.53,22.87,8085,0
+EMP.US,D,20230331,000000,22.81,23.08,22.66,23.08,21931,0
+EMP.US,D,20230403,000000,22.95,22.95,22.7656,22.89,10976,0
+EMP.US,D,20230404,000000,22.98,23.29,22.715,23.28,19835,0
+EMP.US,D,20230405,000000,23.25,23.25,22.9301,23.08,5024,0
+EMP.US,D,20230406,000000,22.98,23.35,22.98,23.23,8093,0
+EMP.US,D,20230410,000000,23.1,23.34,22.95,23.32,13176,0
+EMP.US,D,20230411,000000,23.3,23.49,23.25,23.49,6834,0
+EMP.US,D,20230412,000000,23.47,23.58,23.4001,23.58,5324,0
+EMP.US,D,20230413,000000,23.58,23.58,23.4591,23.58,5976,0
+EMP.US,D,20230414,000000,23.47,23.79,23.44,23.6901,10128,0
+EMP.US,D,20230417,000000,23.82,23.82,23.7,23.77,5959,0
+EMP.US,D,20230418,000000,23.83,23.84,23.63,23.7725,10811,0
+EMP.US,D,20230419,000000,23.75,23.83,23.56,23.7,5054,0
+EMP.US,D,20230420,000000,23.71,23.86,23.5,23.68,7094,0
+EMP.US,D,20230421,000000,23.76,23.8499,23.63,23.63,4058,0
+EMP.US,D,20230424,000000,23.62,23.78,23.519,23.78,2700,0
+EMP.US,D,20230425,000000,23.74,23.74,23.56,23.63,5216,0
+EMP.US,D,20230426,000000,23.6,23.6,23.1906,23.28,8974,0
+EMP.US,D,20230427,000000,23.28,23.51,23.21,23.51,4823,0
+EMP.US,D,20230428,000000,23.361,23.9,23.361,23.8,34296,0
+EMP.US,D,20230501,000000,23.7,23.7,23.375,23.44,11942,0
+EMP.US,D,20230502,000000,23.24,23.44,23.22,23.36,4795,0
+EMP.US,D,20230503,000000,23.37,23.415,23.15,23.15,7835,0
+EMP.US,D,20230504,000000,23.25,23.25,22.75,23.07,7161,0
+EMP.US,D,20230505,000000,23.2794,23.28,23.06,23.18,8541,0
+EMP.US,D,20230508,000000,23.3198,23.4099,23.09,23.26,7354,0
+EMP.US,D,20230509,000000,23.06,23.1848,22.893,22.9801,16300,0
+EMP.US,D,20230510,000000,23.14,23.32,23.14,23.18,3608,0
+EMP.US,D,20230511,000000,23.155,23.155,22.93,23.13,6237,0
+EMP.US,D,20230512,000000,23.09,23.31,23.09,23.29,4994,0
+EMP.US,D,20230515,000000,23.2078,23.46,23.19,23.42,5537,0
+EMP.US,D,20230516,000000,23.4,23.4,23.15,23.19,15763,0
+EMP.US,D,20230517,000000,23.27,23.5,23.15,23.5,10713,0
+EMP.US,D,20230518,000000,23.43,23.43,23.2,23.325,9656,0
+EMP.US,D,20230519,000000,23.28,23.5899,23.1501,23.33,11888,0
+EMP.US,D,20230522,000000,23.33,23.33,23.05,23.05,15664,0
+EMP.US,D,20230523,000000,23.05,23.06,22.91,22.91,14341,0
+EMP.US,D,20230524,000000,22.83,22.93,22.63,22.63,19061,0
+EMP.US,D,20230525,000000,22.79,22.79,22.52,22.62,23342,0
+EMP.US,D,20230526,000000,22.69,22.74,22.6,22.68,5600,0
+EMP.US,D,20230530,000000,22.7,23.02,22.7,22.78,10717,0
+EMP.US,D,20230531,000000,22.86,23.51,22.8032,23.44,74396,0
+EMP.US,D,20230601,000000,23.33,23.515,23.14,23.46,10539,0
+EMP.US,D,20230602,000000,23.43,23.81,23.41,23.75,24257,0
+EMP.US,D,20230605,000000,23.63,23.65,23.4,23.44,17329,0
+EMP.US,D,20230606,000000,23.54,23.54,23.33,23.37,11473,0
+EMP.US,D,20230607,000000,23.45,23.45,23.05,23.0976,26312,0
+EMP.US,D,20230608,000000,23,23.13,22.81,22.87,14458,0
+EMP.US,D,20230609,000000,22.97,23.025,22.78,22.8,15539,0
+EMP.US,D,20230612,000000,22.85,22.85,22.42,22.48,14938,0
+EMP.US,D,20230613,000000,22.75,22.75,22.33,22.37,36165,0
+EMP.US,D,20230614,000000,22.45,22.45,22.15,22.15,15499,0
+EMP.US,D,20230615,000000,22.1,22.41,22.1,22.11,15037,0
+EMP.US,D,20230616,000000,22.16,22.25,21.95,22.06,10607,0
+EMP.US,D,20230620,000000,22.12,22.15,21.86,22.07,16064,0
+EMP.US,D,20230621,000000,22.01,22.36,22.01,22.34,13933,0
+EMP.US,D,20230622,000000,22.37,22.44,22.19,22.35,10877,0
+EMP.US,D,20230623,000000,22.27,22.38,22.27,22.33,11396,0
+EMP.US,D,20230626,000000,22.43,22.59,22.31,22.4,16393,0
+EMP.US,D,20230627,000000,22.49,22.55,22.23,22.4,9841,0
+EMP.US,D,20230628,000000,22.35,22.5299,22.35,22.44,11377,0
+EMP.US,D,20230629,000000,22.09,22.09,21.64,21.73,45095,0
+EMP.US,D,20230630,000000,21.83,22.27,21.63,22.27,275562,0
+EMP.US,D,20230703,000000,22.16,22.58,22.16,22.55,20484,0
+EMP.US,D,20230705,000000,22.55,22.77,22.2977,22.37,34263,0
+EMP.US,D,20230706,000000,22.17,22.2799,21.92,22.02,18561,0
+EMP.US,D,20230707,000000,21.94,22.2,21.94,22.12,18431,0
+EMP.US,D,20230710,000000,22.08,22.18,21.98,22.06,15002,0
+EMP.US,D,20230711,000000,22.02,22.18,21.94,22.17,14389,0
+EMP.US,D,20230712,000000,22.35,22.3516,22.13,22.24,9924,0
+EMP.US,D,20230713,000000,22.22,22.33,22.12,22.24,18381,0
+EMP.US,D,20230714,000000,22.24,22.24,22.15,22.22,16573,0
+EMP.US,D,20230717,000000,22.22,22.27,22.01,22.04,20454,0
+EMP.US,D,20230718,000000,22.04,22.18,22.02,22.1001,9967,0
+EMP.US,D,20230719,000000,22.19,22.2482,22.148,22.2,12083,0
+EMP.US,D,20230720,000000,22.18,22.34,22.16,22.33,17510,0
+EMP.US,D,20230721,000000,22.24,22.49,22.24,22.39,9800,0
+EMP.US,D,20230724,000000,22.32,22.44,22.315,22.4,17956,0
+EMP.US,D,20230725,000000,22.3,22.44,22.2301,22.4101,22286,0
+EMP.US,D,20230726,000000,22.4,22.4,22.33,22.39,47067,0
+EMP.US,D,20230727,000000,22.39,22.52,22.14,22.28,21799,0
+EMP.US,D,20230728,000000,22.29,22.29,22.1324,22.26,24462,0
+EMP.US,D,20230731,000000,22.27,22.4533,22.17,22.43,48644,0
+EMP.US,D,20230801,000000,22.36,22.36,22.13,22.27,18867,0
+EMP.US,D,20230802,000000,22.06,22.13,21.94,22.05,7028,0
+EMP.US,D,20230803,000000,21.98,22.03,21.7901,21.8393,4524,0
+EMP.US,D,20230804,000000,21.84,22.06,21.8,21.85,9106,0
+EMP.US,D,20230807,000000,21.85,22.07,21.85,21.9,14169,0
+EMP.US,D,20230808,000000,21.93,21.93,21.86,21.87,10197,0
+EMP.US,D,20230809,000000,21.9,21.96,21.87,21.92,6705,0
+EMP.US,D,20230810,000000,21.94,22.0999,21.87,21.98,20845,0
+EMP.US,D,20230811,000000,21.95,22.01,21.89,21.99,9233,0
+EMP.US,D,20230814,000000,21.98,22.07,21.9198,22.07,5048,0
+EMP.US,D,20230815,000000,22.05,22.05,21.89,21.89,11347,0
+EMP.US,D,20230816,000000,21.91,21.95,21.81,21.86,11233,0
+EMP.US,D,20230817,000000,21.9,21.9,21.55,21.64,6002,0
+EMP.US,D,20230818,000000,21.68,21.74,21.53,21.58,7162,0
+EMP.US,D,20230821,000000,21.53,21.62,21.43,21.43,16235,0
+EMP.US,D,20230822,000000,21.6,21.6,21.35,21.35,12664,0
+EMP.US,D,20230823,000000,21.42,21.67,21.42,21.65,6538,0
+EMP.US,D,20230824,000000,21.5347,21.66,21.52,21.66,14880,0
+EMP.US,D,20230825,000000,21.72,21.72,21.4,21.6184,10474,0
+EMP.US,D,20230828,000000,21.6,21.79,21.6,21.69,11306,0
+EMP.US,D,20230829,000000,21.6511,21.89,21.6511,21.87,7877,0
+EMP.US,D,20230830,000000,21.83,22,21.7,21.95,7898,0
+EMP.US,D,20230831,000000,22,22.5,21.95,22.45,114878,0
+EMP.US,D,20230901,000000,22.32,22.39,22.27,22.37,19298,0
+EMP.US,D,20230905,000000,22.31,22.31,22.15,22.2,23131,0
+EMP.US,D,20230906,000000,22.23,22.23,22.11,22.22,10191,0
+EMP.US,D,20230907,000000,22.23,22.26,22.15,22.15,5258,0
+EMP.US,D,20230908,000000,22.17,22.25,22.081,22.18,24735,0
+EMP.US,D,20230911,000000,22.24,22.24,22.2,22.22,3716,0
+EMP.US,D,20230912,000000,22.19,22.31,22.185,22.26,13179,0
+EMP.US,D,20230913,000000,22.31,22.32,22.2001,22.29,8246,0
+EMP.US,D,20230914,000000,22.42,22.495,22.29,22.41,10245,0
+EMP.US,D,20230915,000000,22.46,22.47,22.3835,22.44,8668,0
+EMP.US,D,20230918,000000,22.47,22.6,22.3701,22.3701,10467,0
+EMP.US,D,20230919,000000,22.4,22.5,22.3808,22.47,9642,0
+EMP.US,D,20230920,000000,22.48,22.6084,22.4,22.4198,24132,0
+EMP.US,D,20230921,000000,22.24,22.24,21.99,22.0794,8064,0
+EMP.US,D,20230922,000000,22.07,22.28,22,22.09,7029,0
+EMP.US,D,20230925,000000,21.92,22.02,21.75,21.92,34964,0
+EMP.US,D,20230926,000000,21.91,21.91,21.6086,21.78,8623,0
+EMP.US,D,20230927,000000,21.93,22.4,21.93,22.34,62593,0
+EMP.US,D,20230928,000000,22.1,22.27,22,22.27,79549,0
+EMP.US,D,20230929,000000,22.37,22.78,22.11,22.43,278654,0
+EMP.US,D,20231002,000000,22.26,22.29,21.85,21.97,48161,0
+EMP.US,D,20231003,000000,21.82,21.85,20.96,21.07,61317,0
+EMP.US,D,20231004,000000,21.22,21.39,21.02,21.15,26525,0
+EMP.US,D,20231005,000000,20.98,21.1,20.76,20.95,56561,0
+EMP.US,D,20231006,000000,20.72,20.98,20.64,20.73,25800,0
+EMP.US,D,20231009,000000,20.68,20.87,20.68,20.7,28517,0
+EMP.US,D,20231010,000000,20.7,20.85,20.65,20.76,22538,0
+EMP.US,D,20231011,000000,20.85,20.96,20.85,20.96,16956,0
+EMP.US,D,20231012,000000,20.755,20.86,20.64,20.64,8400,0
+EMP.US,D,20231013,000000,20.83,20.83,20.46,20.63,9513,0
+EMP.US,D,20231016,000000,20.52,20.61,20.4026,20.46,10231,0
+EMP.US,D,20231017,000000,20.36,20.38,20.2,20.2312,9384,0
+EMP.US,D,20231018,000000,20.28,20.29,20.01,20.03,14038,0
+EMP.US,D,20231019,000000,20.0764,20.25,20.07,20.07,12607,0
+EMP.US,D,20231020,000000,20.01,20.48,19.9,20.29,17198,0
+EMP.US,D,20231023,000000,20.26,20.4299,20.13,20.18,7704,0
+EMP.US,D,20231024,000000,20.285,20.52,20.285,20.5,16035,0
+EMP.US,D,20231025,000000,20.48,20.48,20.2011,20.32,2886,0
+EMP.US,D,20231026,000000,20.43,20.43,20.19,20.2802,10919,0
+EMP.US,D,20231027,000000,20.26,20.26,20.015,20.04,8314,0
+EMP.US,D,20231030,000000,20.1842,20.19,20.05,20.1,13601,0
+EMP.US,D,20231031,000000,20.2,20.46,20.1401,20.46,18190,0
+EMP.US,D,20231101,000000,20.38,21.04,20.38,21.04,6941,0
+EMP.US,D,20231102,000000,21.4948,21.76,21.4701,21.62,12848,0
+EMP.US,D,20231103,000000,21.78,22.1599,21.78,21.95,10743,0
+EMP.US,D,20231106,000000,21.94,21.94,21.722,21.82,7344,0
+EMP.US,D,20231107,000000,21.81,21.81,21.6,21.64,5386,0
+EMP.US,D,20231108,000000,21.64,21.8,21.64,21.74,11335,0
+EMP.US,D,20231109,000000,21.72,21.79,21.3802,21.43,12792,0
+EMP.US,D,20231110,000000,21.46,21.57,21.4,21.46,10852,0
+EMP.US,D,20231113,000000,21.42,21.61,21.42,21.52,7581,0
+EMP.US,D,20231114,000000,21.91,22.035,21.72,21.87,15394,0
+EMP.US,D,20231115,000000,21.95,21.95,21.69,21.81,7280,0
+EMP.US,D,20231116,000000,21.7703,21.95,21.7703,21.9,7540,0
+EMP.US,D,20231117,000000,22,22.06,21.93,21.9624,12557,0
+EMP.US,D,20231120,000000,21.8,21.9497,21.8,21.9,9357,0
+EMP.US,D,20231121,000000,21.79,21.8377,21.72,21.75,6601,0
+EMP.US,D,20231122,000000,21.91,21.91,21.42,21.505,9860,0
+EMP.US,D,20231124,000000,21.525,21.5899,21.525,21.5899,873,0
+EMP.US,D,20231127,000000,21.58,21.62,21.49,21.61,12514,0
+EMP.US,D,20231128,000000,21.55,21.76,21.55,21.63,5116,0
+EMP.US,D,20231129,000000,21.63,21.93,21.63,21.9,8007,0
+EMP.US,D,20231130,000000,21.96,22.29,21.96,22.22,49809,0
+EMP.US,D,20231201,000000,22.19,22.57,22.11,22.55,23163,0
+EMP.US,D,20231204,000000,22.37,22.5,22.27,22.34,8811,0
+EMP.US,D,20231205,000000,22.3,22.4,22.19,22.3087,18594,0
+EMP.US,D,20231206,000000,22.34,22.419,22.13,22.13,10852,0
+EMP.US,D,20231207,000000,22.13,22.29,22.13,22.23,9938,0
+EMP.US,D,20231208,000000,22.14,22.41,22.09,22.09,4818,0
+EMP.US,D,20231211,000000,22.09,22.12,21.93,22.04,13561,0
+EMP.US,D,20231212,000000,22,22.11,21.91,22.06,9005,0
+EMP.US,D,20231213,000000,22.06,22.55,22.01,22.55,12596,0
+EMP.US,D,20231214,000000,22.56,22.98,22.56,22.98,12362,0
+EMP.US,D,20231215,000000,22.85,22.93,22.7,22.75,9458,0
+EMP.US,D,20231218,000000,22.7318,22.7498,22.42,22.46,11759,0
+EMP.US,D,20231219,000000,22.41,22.62,22.41,22.52,7764,0
+EMP.US,D,20231220,000000,22.44,22.6896,22.44,22.63,14196,0
+EMP.US,D,20231221,000000,22.69,22.82,22.46,22.68,10460,0
+EMP.US,D,20231222,000000,22.6534,22.76,22.6534,22.74,11439,0
+EMP.US,D,20231226,000000,22.78,22.94,22.74,22.79,23673,0
+EMP.US,D,20231227,000000,22.87,22.97,22.85,22.93,11590,0
+EMP.US,D,20231228,000000,22.57,22.78,22.41,22.45,11881,0
+EMP.US,D,20231229,000000,22.4133,22.4133,22.14,22.16,20420,0
+EMP.US,D,20240102,000000,22.3143,22.3399,21.93,22.01,46415,0
+EMP.US,D,20240103,000000,21.96,22.25,21.88,22.04,17110,0
+EMP.US,D,20240104,000000,21.92,22.2041,21.92,22.08,7507,0
+EMP.US,D,20240105,000000,22.17,22.3,22.17,22.175,25431,0
+EMP.US,D,20240108,000000,22.32,22.3253,22.1,22.32,6259,0
+EMP.US,D,20240109,000000,22.4499,22.51,22.36,22.36,13159,0
+EMP.US,D,20240110,000000,22.36,22.57,22.35,22.35,7051,0
+EMP.US,D,20240111,000000,22.31,22.535,22.31,22.46,7718,0
+EMP.US,D,20240112,000000,22.42,22.5984,22.4199,22.4644,5404,0
+EMP.US,D,20240116,000000,22.44,22.68,22.44,22.5,21998,0
+EMP.US,D,20240117,000000,22.44,22.51,22.44,22.48,3772,0
+EMP.US,D,20240118,000000,22.53,22.5851,22.42,22.45,30574,0
+EMP.US,D,20240119,000000,22.47,22.68,22.39,22.66,16598,0
+EMP.US,D,20240122,000000,22.7,22.9,22.7,22.85,8273,0
+EMP.US,D,20240123,000000,22.9,22.91,22.81,22.85,9874,0
+EMP.US,D,20240124,000000,22.96,22.96,22.7942,22.85,7063,0
+EMP.US,D,20240125,000000,22.9,23.42,22.9,23.29,21214,0
+EMP.US,D,20240126,000000,23.2,23.445,23.1216,23.32,9454,0
+EMP.US,D,20240129,000000,23.26,23.47,23.26,23.45,16855,0
+EMP.US,D,20240130,000000,23.49,23.49,23.33,23.41,8862,0
+EMP.US,D,20240131,000000,23.39,23.45,23.2918,23.4,4830,0
+EMP.US,D,20240201,000000,23.43,23.68,23.4,23.65,9965,0
+EMP.US,D,20240202,000000,23.58,23.6,23.48,23.54,10585,0
+EMP.US,D,20240205,000000,23.42,23.46,23.1601,23.42,5157,0
+EMP.US,D,20240206,000000,23.2101,23.436,23.2101,23.4152,3167,0
+EMP.US,D,20240207,000000,23.51,23.53,23.4179,23.515,6166,0
+EMP.US,D,20240208,000000,23.44,23.57,23.4369,23.54,6392,0
+EMP.US,D,20240209,000000,23.571,23.7,23.55,23.6901,9578,0
+EMP.US,D,20240212,000000,23.66,23.75,23.6091,23.75,19950,0
+EMP.US,D,20240213,000000,23.55,23.63,23.28,23.28,11130,0
+EMP.US,D,20240214,000000,23.28,23.4582,23.28,23.29,6635,0
+EMP.US,D,20240215,000000,23.3001,23.45,23.3001,23.44,2442,0
+EMP.US,D,20240216,000000,23.4346,23.4346,23.301,23.345,3692,0
+EMP.US,D,20240220,000000,23.28,23.4537,23.28,23.3765,3256,0
+EMP.US,D,20240221,000000,23.35,23.5,23.29,23.29,7473,0
+EMP.US,D,20240222,000000,23.36,23.4631,23.3331,23.38,4109,0
+EMP.US,D,20240223,000000,23.4224,23.7,23.4224,23.65,16095,0
+EMP.US,D,20240226,000000,23.69,23.69,23.4827,23.4827,2982,0
+EMP.US,D,20240227,000000,23.49,23.79,23.49,23.55,8521,0
+EMP.US,D,20240228,000000,23.67,23.67,23.5742,23.58,3972,0
+EMP.US,D,20240229,000000,23.67,23.72,23.5693,23.67,54138,0
+EMP.US,D,20240301,000000,23.67,23.67,23.55,23.6,15803,0
+EMP.US,D,20240304,000000,23.65,23.65,23.45,23.4501,49203,0
+EMP.US,D,20240305,000000,23.58,23.58,23.57,23.57,3794,0
+EMP.US,D,20240306,000000,23.615,23.62,23.5294,23.57,18570,0
+EMP.US,D,20240307,000000,23.54,23.8,23.54,23.77,6462,0
+EMP.US,D,20240308,000000,23.78,23.87,23.78,23.86,5407,0
+EMP.US,D,20240311,000000,23.97,24.0543,23.88,23.95,14911,0
+EMP.US,D,20240312,000000,23.84,24.1,23.84,24.1,4087,0
+EMP.US,D,20240313,000000,24.1488,24.2246,24.14,24.14,5572,0
+EMP.US,D,20240314,000000,23.7101,24.08,23.7101,24,12523,0
+EMP.US,D,20240315,000000,24,24,23.8658,24,11181,0
+EMP.US,D,20240318,000000,23.8801,23.9965,23.82,23.83,5170,0
+EMP.US,D,20240319,000000,23.851,24.02,23.851,23.96,88117,0
+EMP.US,D,20240320,000000,23.99,23.99,23.88,23.89,18476,0
+EMP.US,D,20240321,000000,24.1,24.23,23.97,23.97,28949,0
+EMP.US,D,20240322,000000,24.12,24.15,23.99,24.05,9328,0
+EMP.US,D,20240325,000000,24.07,24.07,23.95,23.95,6424,0
+EMP.US,D,20240326,000000,23.84,24.05,23.8,23.8,7125,0
+EMP.US,D,20240327,000000,23.7,23.7,23.43,23.69,6880,0
+EMP.US,D,20240328,000000,23.73,23.73,23.16,23.19,36929,0
+EMP.US,D,20240401,000000,23.32,23.54,23.06,23.36,15742,0
+EMP.US,D,20240402,000000,23.18,23.3,23.1,23.3,7154,0
+EMP.US,D,20240403,000000,23.25,23.29,23.14,23.17,8114,0
+EMP.US,D,20240404,000000,23.24,23.2506,23.08,23.2,8400,0
+EMP.US,D,20240405,000000,23.24,23.29,22.99,23.01,16053,0
+EMP.US,D,20240408,000000,23.04,23.095,22.97,23,5385,0
+EMP.US,D,20240409,000000,23.09,23.11,22.9,22.91,11235,0
+EMP.US,D,20240410,000000,22.81,22.81,22.32,22.4072,22832,0
+EMP.US,D,20240411,000000,22.55,22.55,22.25,22.38,10641,0
+EMP.US,D,20240412,000000,22.41,22.41,22.0975,22.2,4609,0
+EMP.US,D,20240415,000000,22.33,22.33,21.5,21.58,9363,0
+EMP.US,D,20240416,000000,21.58,21.725,21.5,21.71,6965,0
+EMP.US,D,20240417,000000,21.87,22,21.69,21.76,10293,0
+EMP.US,D,20240418,000000,21.82,21.895,21.63,21.67,15561,0
+EMP.US,D,20240419,000000,21.7,21.7,21.59,21.6,4729,0
+EMP.US,D,20240422,000000,21.61,21.875,21.61,21.75,6160,0
+EMP.US,D,20240423,000000,21.8,22.1,21.8,22.1,4770,0
+EMP.US,D,20240424,000000,22.11,22.11,21.97,22.04,3470,0
+EMP.US,D,20240425,000000,21.89,21.9099,21.63,21.72,11410,0
+EMP.US,D,20240426,000000,21.78,21.87,21.52,21.52,7247,0
+EMP.US,D,20240429,000000,21.62,21.89,21.5001,21.89,10650,0
+EMP.US,D,20240430,000000,21.87,21.87,21.59,21.71,7586,0
+EMP.US,D,20240501,000000,21.79,21.97,21.57,21.83,13291,0
+EMP.US,D,20240502,000000,21.83,22.08,21.71,21.93,10895,0
+EMP.US,D,20240503,000000,22.18,22.18,22.05,22.1301,3467,0
+EMP.US,D,20240506,000000,22.25,22.305,22.16,22.16,9672,0
+EMP.US,D,20240507,000000,22.27,22.48,22.23,22.29,8221,0
+EMP.US,D,20240508,000000,22.3,22.3,21.87,22.109,6825,0
+EMP.US,D,20240509,000000,21.97,22.12,21.82,21.94,10305,0
+EMP.US,D,20240510,000000,21.94,21.94,21.7,21.76,3466,0
+EMP.US,D,20240513,000000,21.77,21.89,21.77,21.81,6655,0
+EMP.US,D,20240514,000000,21.89,22.03,21.78,22,16122,0
+EMP.US,D,20240515,000000,22.12,22.26,21.8442,22.25,12655,0
+EMP.US,D,20240516,000000,22.12,22.2809,22.0701,22.16,6064,0
+EMP.US,D,20240517,000000,22.17,22.17,21.94,22.01,6483,0
+EMP.US,D,20240520,000000,22.1,22.1699,21.97,21.98,5204,0
+EMP.US,D,20240521,000000,22.11,22.11,21.91,21.99,39821,0
+EMP.US,D,20240522,000000,22.02,22.02,21.82,21.82,4033,0
+EMP.US,D,20240523,000000,21.93,21.93,21.43,21.47,14175,0
+EMP.US,D,20240524,000000,21.69,21.75,21.61,21.61,1270,0
+EMP.US,D,20240528,000000,21.74,21.88,21.53,21.57,8420,0
+EMP.US,D,20240529,000000,21.42,21.42,21.26,21.33,5588,0
+EMP.US,D,20240530,000000,21.44,21.6503,21.4,21.5451,7654,0
+EMP.US,D,20240531,000000,21.68,22.02,21.68,22.02,14790,0
+EMP.US,D,20240603,000000,22.15,22.2,22.0001,22.03,4135,0
+EMP.US,D,20240604,000000,22.15,22.21,22.08,22.17,7099,0
+EMP.US,D,20240605,000000,22.21,22.21,22.0101,22.1799,1609,0
+EMP.US,D,20240606,000000,22.18,22.21,22.1088,22.21,3614,0
+EMP.US,D,20240607,000000,22.21,22.21,22.165,22.21,3786,0
+EMP.US,D,20240610,000000,22.21,22.21,21.94,22,10525,0
+EMP.US,D,20240611,000000,22.1,22.1,21.86,21.86,4144,0
+EMP.US,D,20240612,000000,22.12,22.39,22.12,22.22,7727,0
+EMP.US,D,20240613,000000,22.33,22.379,22.18,22.21,4122,0
+EMP.US,D,20240614,000000,22.02,22.235,22.02,22.23,1444,0
+EMP.US,D,20240617,000000,22.34,22.36,22.1,22.165,14240,0
+EMP.US,D,20240618,000000,22.22,22.22,22.11,22.1966,4015,0
+EMP.US,D,20240620,000000,22.28,22.29,22.14,22.19,4627,0
+EMP.US,D,20240621,000000,22.25,22.265,22.1201,22.13,8454,0
+EMP.US,D,20240624,000000,22.2,22.27,22.2,22.23,5358,0
+EMP.US,D,20240625,000000,22.27,22.29,22.18,22.27,5382,0
+EMP.US,D,20240626,000000,22.29,22.31,22.19,22.31,5964,0
+EMP.US,D,20240627,000000,22.31,22.45,22.31,22.42,6722,0
+EMP.US,D,20240628,000000,22.13,22.21,21.95,22.09,25129,0
+EMP.US,D,20240701,000000,22.09,22.1871,21.94,22.02,12789,0
+EMP.US,D,20240702,000000,22.12,22.2393,21.98,22.19,12535,0
+EMP.US,D,20240703,000000,22.24,22.4,22.2068,22.4,10567,0
+EMP.US,D,20240705,000000,22.42,22.44,22.3601,22.4294,6243,0
+EMP.US,D,20240708,000000,22.43,22.44,22.29,22.37,11818,0
+EMP.US,D,20240709,000000,22.42,22.42,22.23,22.24,6384,0
+EMP.US,D,20240710,000000,22.25,22.3304,22.21,22.3304,7457,0
+EMP.US,D,20240711,000000,22.42,22.66,22.42,22.57,13568,0
+EMP.US,D,20240712,000000,22.6,22.6455,22.57,22.63,6388,0
+EMP.US,D,20240715,000000,22.69,22.69,22.591,22.64,7870,0
+EMP.US,D,20240716,000000,22.59,22.64,22.54,22.5801,10126,0
+EMP.US,D,20240717,000000,22.61,22.6883,22.58,22.58,2211,0
+EMP.US,D,20240718,000000,22.55,22.625,22.55,22.62,2059,0
+EMP.US,D,20240719,000000,22.66,22.66,22.5912,22.64,1302,0
+EMP.US,D,20240722,000000,22.77,22.77,22.51,22.5116,7744,0
+EMP.US,D,20240723,000000,22.51,22.58,22.51,22.57,9735,0
+EMP.US,D,20240724,000000,22.59,22.59,22.39,22.4,9703,0
+EMP.US,D,20240725,000000,22.54,22.55,22.33,22.49,4722,0
+EMP.US,D,20240726,000000,22.67,22.7,22.44,22.7,7174,0
+EMP.US,D,20240729,000000,22.79,22.81,22.5846,22.67,6086,0
+EMP.US,D,20240730,000000,22.78,22.78,22.54,22.67,9050,0
+EMP.US,D,20240731,000000,22.78,22.78,22.19,22.27,26288,0
+EMP.US,D,20240801,000000,22.37,22.61,22.22,22.61,10326,0
+EMP.US,D,20240802,000000,22.63,22.78,22.45,22.78,5957,0
+EMP.US,D,20240805,000000,22.53,22.6399,22.46,22.6399,8726,0
+EMP.US,D,20240806,000000,22.49,22.77,22.49,22.63,10456,0
+EMP.US,D,20240807,000000,22.65,22.77,22.64,22.66,4702,0
+EMP.US,D,20240808,000000,22.74,22.78,22.54,22.78,7155,0
+EMP.US,D,20240809,000000,22.8,22.8,22.67,22.6934,5961,0
+EMP.US,D,20240812,000000,22.76,22.76,22.47,22.47,9675,0
+EMP.US,D,20240813,000000,22.58,22.68,22.58,22.68,3073,0
+EMP.US,D,20240814,000000,22.57,22.785,22.57,22.77,4900,0
+EMP.US,D,20240815,000000,22.7,22.76,22.65,22.76,1428,0
+EMP.US,D,20240816,000000,22.78,22.96,22.76,22.91,10949,0
+EMP.US,D,20240819,000000,22.91,23.09,22.91,23,7030,0
+EMP.US,D,20240820,000000,22.93,23.08,22.924,23.065,16210,0
+EMP.US,D,20240821,000000,22.97,23.18,22.97,23.18,6610,0
+EMP.US,D,20240822,000000,23.22,23.22,22.98,22.98,4715,0
+EMP.US,D,20240823,000000,23.15,23.24,22.99,23.14,13953,0
+EMP.US,D,20240826,000000,23.2,23.2,23.03,23.0824,9374,0
+EMP.US,D,20240827,000000,23.09,23.32,23.08,23.16,12393,0
+EMP.US,D,20240828,000000,23.1629,23.195,23.1629,23.195,1315,0
+EMP.US,D,20240829,000000,23.24,23.42,23.21,23.2117,6722,0
+EMP.US,D,20240830,000000,23.21,23.39,23.06,23.06,9622,0
+EMP.US,D,20240903,000000,23.06,23.06,23,23.0005,3241,0
+EMP.US,D,20240904,000000,23.15,23.15,22.5601,22.71,46243,0
+EMP.US,D,20240905,000000,22.74,23.0899,22.74,22.78,15140,0
+EMP.US,D,20240906,000000,22.88,22.9099,22.65,22.69,11374,0
+EMP.US,D,20240909,000000,22.72,22.96,22.72,22.89,12736,0
+EMP.US,D,20240910,000000,22.81,23.15,22.81,22.97,30604,0
+EMP.US,D,20240911,000000,22.8801,23.13,22.8801,22.97,17342,0
+EMP.US,D,20240912,000000,23.08,23.1582,22.99,23.04,14838,0
+EMP.US,D,20240913,000000,23.08,23.14,23,23.1,20777,0
+EMP.US,D,20240916,000000,23.15,23.225,23.08,23.21,16367,0
+EMP.US,D,20240917,000000,23.43,23.43,23.12,23.22,14800,0
+EMP.US,D,20240918,000000,23.27,23.3,23.17,23.24,17025,0
+EMP.US,D,20240919,000000,23.28,23.4836,23.28,23.36,24229,0
+EMP.US,D,20240920,000000,23.375,23.3925,23.31,23.38,12082,0
+EMP.US,D,20240923,000000,23.32,23.47,23.26,23.3,19375,0
+EMP.US,D,20240924,000000,23.38,23.42,23.2,23.27,24006,0
+EMP.US,D,20240925,000000,23.4,23.41,23.21,23.21,28235,0
+EMP.US,D,20240926,000000,23.25,23.35,23.22,23.32,24514,0
+EMP.US,D,20240927,000000,23.31,23.45,23.17,23.26,58183,0
+EMP.US,D,20240930,000000,23.07,23.07,22.66,22.77,304731,0
+EMP.US,D,20241001,000000,22.87,23.0599,22.86,23.04,58394,0
+EMP.US,D,20241002,000000,23,23.16,22.99,23.15,23487,0
+EMP.US,D,20241003,000000,23.1407,23.2899,23.13,23.22,9371,0
+EMP.US,D,20241004,000000,23.21,23.21,23.1089,23.14,6253,0
+EMP.US,D,20241007,000000,23.09,23.09,22.9,22.97,6798,0
+EMP.US,D,20241008,000000,22.95,23.15,22.95,23.15,8598,0
+EMP.US,D,20241009,000000,23.2,23.2,23.13,23.14,13470,0
+EMP.US,D,20241010,000000,23.0532,23.08,22.98,23.05,5727,0
+EMP.US,D,20241011,000000,23.08,23.15,23.05,23.15,8773,0
+EMP.US,D,20241014,000000,23.14,23.26,23.075,23.26,14628,0
+EMP.US,D,20241015,000000,23.3294,23.53,23.3294,23.44,16073,0
+EMP.US,D,20241016,000000,23.56,23.6094,23.51,23.56,26671,0
+EMP.US,D,20241017,000000,23.38,23.55,23.38,23.47,9194,0
+EMP.US,D,20241018,000000,23.56,23.56,23.44,23.48,4817,0
+EMP.US,D,20241021,000000,23.44,23.44,23.09,23.1,7545,0
+EMP.US,D,20241022,000000,23.11,23.17,22.96,23.17,7710,0
+EMP.US,D,20241023,000000,23.03,23.17,22.74,22.9,10554,0
+EMP.US,D,20241024,000000,22.93,22.99,22.89,22.89,9824,0
+EMP.US,D,20241025,000000,22.96,23.0731,22.71,22.85,16104,0
+EMP.US,D,20241028,000000,22.85,22.91,22.6608,22.84,8463,0
+EMP.US,D,20241029,000000,22.74,22.78,22.5,22.78,10137,0
+EMP.US,D,20241030,000000,22.9,22.91,22.7241,22.76,11119,0
+EMP.US,D,20241031,000000,22.7,22.78,22.52,22.71,19437,0
+EMP.US,D,20241101,000000,22.74,22.74,22.46,22.47,9060,0
+EMP.US,D,20241104,000000,22.51,22.6997,22.45,22.66,4980,0
+EMP.US,D,20241105,000000,22.57,22.78,22.57,22.78,14267,0
+EMP.US,D,20241106,000000,22.58,22.58,22.4,22.47,10155,0
+EMP.US,D,20241107,000000,22.41,22.59,22.41,22.54,9844,0
+EMP.US,D,20241108,000000,22.6,22.7722,22.6,22.73,7819,0
+EMP.US,D,20241111,000000,22.655,22.73,22.4813,22.5,12754,0
+EMP.US,D,20241112,000000,22.497174,22.52,22.1,22.1,11610,0
+EMP.US,D,20241113,000000,22.2,22.2,22.03,22.04,17906,0
+EMP.US,D,20241114,000000,22.0703,22.16,21.8496,22,6362,0
+EMP.US,D,20241115,000000,21.8418,21.9,21.8388,21.9,12020,0
+EMP.US,D,20241118,000000,21.9,22.03,21.9,21.94,26127,0
+EMP.US,D,20241119,000000,22.02,22.04,21.85,21.88,20684,0
+EMP.US,D,20241120,000000,21.883,21.883,21.75,21.7835,16782,0
+EMP.US,D,20241121,000000,21.87,22.06,21.87,21.98,8803,0
+EMP.US,D,20241122,000000,21.98,22.11,21.98,22.09,8434,0
+EMP.US,D,20241125,000000,22.33,22.5299,22.143,22.24,12582,0
+EMP.US,D,20241126,000000,22.275,22.545004,21.99,21.99,11176,0
+EMP.US,D,20241127,000000,22.15,22.43,22.03,22.11,11765,0
+EMP.US,D,20241129,000000,22.24,22.47,22.02,22.02,92994,0
+EMP.US,D,20241202,000000,22.2899,22.2899,22.0409,22.1754,32323,0
+EMP.US,D,20241203,000000,22.18,22.2399,22.0762,22.13,18943,0
+EMP.US,D,20241204,000000,22.1779,22.25,22.1779,22.1803,8626,0
+EMP.US,D,20241205,000000,22.22,22.29,22.1217,22.28,22000,0
+EMP.US,D,20241206,000000,22.21,22.3687,22.18,22.22,17061,0
+EMP.US,D,20241209,000000,22.1723,22.2581,22.05,22.12,21284,0
+EMP.US,D,20241210,000000,22.17,22.33,22.0816,22.17,40380,0
+EMP.US,D,20241211,000000,22.2846,22.2846,22.08,22.08,6946,0
+EMP.US,D,20241212,000000,22.06,22.07,21.8,21.84,7380,0
+EMP.US,D,20241213,000000,22.39,22.39,21.6109,21.7511,17857,0
+EMP.US,D,20241216,000000,21.6809,21.84,21.67,21.72,14865,0
+EMP.US,D,20241217,000000,21.77,21.83,21.7484,21.83,9088,0
+EMP.US,D,20241218,000000,21.8911,22.03,21.78,21.78,23671,0
+EMP.US,D,20241219,000000,21.86,21.88,21.4709,21.61,18175,0
+EMP.US,D,20241220,000000,21.63,21.7832,21.55,21.72,11560,0
+EMP.US,D,20241223,000000,21.6301,21.86,21.63,21.63,6578,0
+EMP.US,D,20241224,000000,21.63,21.74,21.4218,21.49,9661,0
+EMP.US,D,20241226,000000,21.2601,21.78,21.2601,21.55,15846,0
+EMP.US,D,20241227,000000,21.51,21.63,21.3877,21.6,20557,0
+EMP.US,D,20241230,000000,21.3168,22.01,21.3168,22.01,38079,0
+EMP.US,D,20241231,000000,21.65,22.26,21.53,22.15,253033,0
+EMP.US,D,20250102,000000,22.2,22.4499,22.1,22.36,24170,0
+EMP.US,D,20250103,000000,22.16,22.5,22.16,22.44,10786,0
+EMP.US,D,20250106,000000,22.5532,22.5612,22.22,22.2601,4430,0
+EMP.US,D,20250107,000000,22.225,22.225,21.86,21.86,10268,0
+EMP.US,D,20250108,000000,21.9,21.9,21.62,21.71,10222,0
+EMP.US,D,20250110,000000,21.0001,21.5516,21.0001,21.33,17895,0
+EMP.US,D,20250113,000000,21.21,21.36,21,21,17024,0
+EMP.US,D,20250114,000000,21.1881,21.22,20.92,21.1848,13313,0
+EMP.US,D,20250115,000000,21.42,21.5089,21.42,21.5089,5554,0
+EMP.US,D,20250116,000000,22.085,22.085,21.43,21.7,4970,0
+EMP.US,D,20250117,000000,21.86,21.86,21.7,21.7,2849,0
+EMP.US,D,20250121,000000,21.96,21.99,21.66,21.94,5616,0
+EMP.US,D,20250122,000000,21.79,22.0418,21.7644,21.9,8052,0
+EMP.US,D,20250123,000000,21.76,21.86,21.68,21.77,7524,0
+EMP.US,D,20250124,000000,21.7,21.9499,21.7,21.855,2843,0
+EMP.US,D,20250127,000000,21.86,22.09,21.86,22.09,10894,0
+EMP.US,D,20250128,000000,22.04,22.08,21.76,21.76,30500,0
+EMP.US,D,20250129,000000,21.78,21.78,21.35,21.52,38783,0
+EMP.US,D,20250130,000000,21.52,21.65,21.52,21.57,7139,0
+EMP.US,D,20250131,000000,21.58,21.61,21.23,21.23,26200,0
+EMP.US,D,20250203,000000,21.36,21.45,21.1916,21.24,6201,0
+EMP.US,D,20250204,000000,21.26,21.31,21.18,21.25,7958,0
+EMP.US,D,20250205,000000,21.425,21.54,21.35,21.48,5503,0
+EMP.US,D,20250206,000000,21.45,21.53,21.3168,21.38,12651,0
+EMP.US,D,20250207,000000,21.425,21.425,21.08,21.16,16961,0
+EMP.US,D,20250210,000000,21.19,21.4069,21.19,21.29,16589,0
+EMP.US,D,20250211,000000,21.28,21.36,21.2,21.24,9096,0
+EMP.US,D,20250212,000000,21.02,21.12,20.87,21.04,16014,0
+EMP.US,D,20250213,000000,21.25,21.325,21.16,21.23,19034,0
+EMP.US,D,20250214,000000,22.05,22.05,21.26,21.37,8649,0
+EMP.US,D,20250218,000000,21.33,21.4264,21.23,21.25,11287,0
+EMP.US,D,20250219,000000,21.3,21.3,21.15,21.24,8784,0
+EMP.US,D,20250220,000000,21.34,21.35,21.18,21.27,11307,0
+EMP.US,D,20250221,000000,21.277,21.32,21.26,21.29,2646,0
+EMP.US,D,20250224,000000,21.27,21.42,21.26,21.33,15314,0
+EMP.US,D,20250225,000000,21.536,21.56,21.3501,21.53,10724,0
+EMP.US,D,20250226,000000,21.525,21.53,21.47,21.51,3465,0
+EMP.US,D,20250227,000000,21.52,21.5799,21.41,21.5799,15066,0
+EMP.US,D,20250228,000000,21.51,21.59,21.47,21.47,9944,0
+EMP.US,D,20250303,000000,21.5,21.606,21.47,21.53,5238,0
+EMP.US,D,20250304,000000,21.37,21.42,21.29,21.39,5595,0
+EMP.US,D,20250305,000000,21.4593,21.46,21.29,21.44,7371,0
+EMP.US,D,20250306,000000,21.35,21.41,21.26,21.28,14016,0
+EMP.US,D,20250307,000000,21.368,21.368,21.03,21.11,12520,0
+EMP.US,D,20250310,000000,21.0369,21.1975,20.96,21.04,12201,0
+EMP.US,D,20250311,000000,21.05,21.1,20.865,21.02,11734,0
+EMP.US,D,20250312,000000,21.05,21.12,20.9408,21.11,10295,0
+EMP.US,D,20250313,000000,21.15,21.38,21.07,21.26,21753,0
+EMP.US,D,20250314,000000,21.35,21.44,21.2795,21.36,19333,0
+EMP.US,D,20250317,000000,21.385,21.5367,21.385,21.47,12654,0
+EMP.US,D,20250318,000000,21.3815,21.47,21.32,21.38,10461,0
+EMP.US,D,20250319,000000,21.35,21.39,21.34,21.39,5180,0
+EMP.US,D,20250320,000000,21.4,21.4,21.33,21.33,3608,0
+EMP.US,D,20250321,000000,21.32,21.35,21.31,21.31,10226,0
+EMP.US,D,20250324,000000,21.5299,21.5299,21.22,21.27,9008,0
+EMP.US,D,20250325,000000,21.34,21.34,21.23,21.26,3216,0
+EMP.US,D,20250326,000000,21.2263,21.26,21.0301,21.09,17728,0
+EMP.US,D,20250327,000000,21.05,21.09,20.92,21.07,8394,0
+EMP.US,D,20250328,000000,21.12,21.12,20.92,21.04,9353,0
+EMP.US,D,20250331,000000,20.71,20.76,20.52,20.57,80277,0
+EMP.US,D,20250401,000000,20.6852,20.7075,20.51,20.55,25712,0
+EMP.US,D,20250402,000000,20.5,20.62,20.5,20.56,9366,0
+EMP.US,D,20250403,000000,20.4,20.51,20.35,20.41,21323,0
+EMP.US,D,20250404,000000,20.3004,20.47,20.05,20.39,27028,0
+EMP.US,D,20250407,000000,20.2588,20.56,20.25,20.28,16244,0
+EMP.US,D,20250408,000000,20.4864,20.555,20.19,20.3,28290,0
+EMP.US,D,20250409,000000,20.201,20.55,20.05,20.54,14120,0
+EMP.US,D,20250410,000000,20.3245,20.43,20.17,20.25,27528,0
+EMP.US,D,20250411,000000,20.19,20.25,20.01,20.06,16500,0
+EMP.US,D,20250414,000000,20.25,20.33,20.17,20.22,6250,0
+EMP.US,D,20250415,000000,20.31,20.39,20.16,20.26,9827,0
+EMP.US,D,20250416,000000,20.1985,20.37,20.1985,20.26,5979,0
+EMP.US,D,20250417,000000,20.2,20.3347,20.2,20.25,16413,0
+EMP.US,D,20250421,000000,20.21,20.22,20.0644,20.12,6983,0
+EMP.US,D,20250422,000000,20.255,20.29,20.11,20.21,6658,0
+EMP.US,D,20250423,000000,20.54,20.54,20.37,20.43,5671,0
+EMP.US,D,20250424,000000,20.49,20.55,20.44,20.52,16991,0
+EMP.US,D,20250425,000000,20.5032,20.5499,20.4101,20.49,12639,0
+EMP.US,D,20250428,000000,20.48,20.55,20.48,20.55,14980,0
+EMP.US,D,20250429,000000,20.4624,20.6999,20.4624,20.68,26286,0
+EMP.US,D,20250430,000000,20.52,20.6435,20.46,20.51,18208,0
+EMP.US,D,20250501,000000,20.615,20.6398,20.46,20.54,41442,0
+EMP.US,D,20250502,000000,20.52,20.7,20.49,20.58,11843,0
+EMP.US,D,20250505,000000,20.615,20.7024,20.45,20.5,18093,0
+EMP.US,D,20250506,000000,20.4,20.66,20.36,20.64,14686,0
+EMP.US,D,20250507,000000,20.64,20.75,20.6,20.75,9119,0
+EMP.US,D,20250508,000000,20.84,20.84,20.6845,20.73,7712,0
+EMP.US,D,20250509,000000,20.7,20.7,20.62,20.65,7637,0
+EMP.US,D,20250512,000000,20.7737,20.7737,20.565,20.58,21874,0
+EMP.US,D,20250513,000000,20.55,20.59,20.49,20.53,13347,0
+EMP.US,D,20250514,000000,20.5686,20.57,20.42,20.47,21040,0
+EMP.US,D,20250515,000000,20.4,20.6899,20.4,20.6,18544,0
+EMP.US,D,20250516,000000,20.5515,20.7,20.55,20.57,6107,0
+EMP.US,D,20250519,000000,20.515,20.5999,20.48,20.57,9725,0
+EMP.US,D,20250520,000000,20.5165,20.64,20.5165,20.52,11311,0
+EMP.US,D,20250521,000000,20.545,20.545,20.2,20.2,12077,0
+EMP.US,D,20250522,000000,20.23,20.3,20.1764,20.1764,13093,0
+EMP.US,D,20250523,000000,20.2066,20.2066,20.1,20.13,5986,0
+EMP.US,D,20250527,000000,20.4096,20.4096,20.21,20.34,16675,0
+EMP.US,D,20250528,000000,20.29,20.34,20.25,20.32,30545,0
+EMP.US,D,20250529,000000,20.3769,20.5,20.33,20.4,13480,0
+EMP.US,D,20250530,000000,20.45,20.59,20.3,20.3,34339,0
+EMP.US,D,20250602,000000,20.48,20.59,20.37,20.463401,26265,0
+EMP.US,D,20250603,000000,20.54,20.75,20.54,20.745,22405,0
+EMP.US,D,20250604,000000,20.745,20.84,20.74,20.7676,15127,0
+EMP.US,D,20250605,000000,20.7642,20.82,20.74,20.74,5948,0
+EMP.US,D,20250606,000000,20.72,20.8,20.63,20.66,6546,0
+EMP.US,D,20250609,000000,20.6489,20.7,20.62,20.62,7279,0
+EMP.US,D,20250610,000000,20.6675,20.6731,20.62,20.67,3403,0
+EMP.US,D,20250611,000000,20.6448,20.76,20.48,20.51,9552,0
+EMP.US,D,20250612,000000,20.5103,20.64,20.37,20.42,10345,0
+EMP.US,D,20250613,000000,20.6373,20.6373,20.33,20.34,6659,0
+EMP.US,D,20250616,000000,20.36,20.41,20.28,20.3142,6872,0
+EMP.US,D,20250617,000000,20.31,20.3782,20.3,20.3481,10639,0
+EMP.US,D,20250618,000000,20.37,20.47,20.33,20.45,11517,0
+EMP.US,D,20250620,000000,20.44,20.53,20.37,20.41,10929,0
+EMP.US,D,20250623,000000,20.39,20.4931,20.38,20.47,9657,0
+EMP.US,D,20250624,000000,20.4674,20.77,20.4674,20.6795,8046,0
+EMP.US,D,20250625,000000,20.66,20.67,20.51,20.6,9278,0
+EMP.US,D,20250626,000000,20.6,20.74,20.56,20.62,6808,0
+EMP.US,D,20250627,000000,20.655,20.78,20.61,20.61,9183,0
+EMP.US,D,20250630,000000,20.43,20.46,19.96,20.06,92106,0
+EMP.US,D,20250701,000000,20.145,20.32,20.06,20.31,21744,0
+EMP.US,D,20250702,000000,20.225,20.5128,20.225,20.48,22595,0
+EMP.US,D,20250703,000000,20.53,20.6,20.44,20.6,6538,0
+EMP.US,D,20250707,000000,20.635,20.6988,20.4807,20.53,15879,0
+EMP.US,D,20250708,000000,20.52,20.6106,20.45,20.56,8755,0
+EMP.US,D,20250709,000000,20.6,20.65,20.5767,20.65,6445,0
+EMP.US,D,20250710,000000,20.68,20.85,20.61,20.83,6189,0
+EMP.US,D,20250711,000000,20.91,20.91,20.62,20.73,6343,0
+EMP.US,D,20250714,000000,20.7161,20.78,20.51,20.57,13313,0
+EMP.US,D,20250715,000000,20.53,20.58,20.27,20.31,14607,0
+EMP.US,D,20250716,000000,20.443,20.4981,20.1241,20.24,18356,0
+EMP.US,D,20250717,000000,20.31,20.47,20.25,20.47,13558,0
+EMP.US,D,20250718,000000,20.505,20.72,20.395,20.47,13589,0
+EMP.US,D,20250721,000000,20.55,20.6003,20.44,20.44,8401,0
+EMP.US,D,20250722,000000,20.3812,20.54,20.35,20.5,10045,0
+EMP.US,D,20250723,000000,20.39,20.58,20.39,20.49,17586,0
+EMP.US,D,20250724,000000,20.49,20.58,20.425,20.56,10698,0
+EMP.US,D,20250725,000000,20.515,20.76,20.515,20.7331,11583,0
+EMP.US,D,20250728,000000,20.71,20.72,20.5472,20.7,8861,0
+EMP.US,D,20250729,000000,20.72,20.9,20.72,20.88,6835,0
+EMP.US,D,20250730,000000,20.69,21.035,20.69,20.945,11195,0
+EMP.US,D,20250731,000000,20.66,21.42,20.66,21.42,55465,0
+EMP.US,D,20250801,000000,21.06,21.42,21.06,21.29,7352,0
+EMP.US,D,20250804,000000,21.3865,21.4623,21.26,21.35,8499,0
+EMP.US,D,20250805,000000,21.4045,21.66,21.33,21.6,14900,0
+EMP.US,D,20250806,000000,21.5352,21.635,21.5,21.5,5227,0
+EMP.US,D,20250807,000000,21.5,21.62,21.4092,21.51,4878,0
+EMP.US,D,20250808,000000,21.4774,21.5,21.4,21.44,6951,0
+EMP.US,D,20250811,000000,21.5873,21.5899,21.47,21.48,10648,0
+EMP.US,D,20250812,000000,21.56,21.59,21.46,21.53,4463,0
+EMP.US,D,20250813,000000,21.63,21.69,21.58,21.69,8163,0
+EMP.US,D,20250814,000000,21.6158,21.69,21.5701,21.63,7184,0
+EMP.US,D,20250815,000000,21.6755,21.71,21.55,21.59,8080,0
+EMP.US,D,20250818,000000,21.55,21.58,21.43,21.5,15661,0
+EMP.US,D,20250819,000000,21.58,21.62,21.45,21.611,6956,0
+EMP.US,D,20250820,000000,21.6199,21.62,21.54,21.6,15124,0
+EMP.US,D,20250821,000000,21.545,21.62,21.545,21.553764,3843,0
+EMP.US,D,20250822,000000,21.63,21.7305,21.63,21.71,8793,0
+EMP.US,D,20250825,000000,21.728,21.8,21.63,21.7,9885,0
+EMP.US,D,20250826,000000,21.64,21.64,21.52,21.52,6291,0
+EMP.US,D,20250827,000000,21.51,21.53,21.46,21.525,4200,0
+EMP.US,D,20250828,000000,21.47,21.6199,21.47,21.54,4798,0
+EMP.US,D,20250829,000000,21.5202,21.5202,21.05,21.09,54511,0
+EMP.US,D,20250902,000000,21.4375,21.4375,21.01,21.1,20619,0
+EMP.US,D,20250903,000000,21.12,21.26,21.08,21.26,7245,0
+EMP.US,D,20250904,000000,21.3,21.3775,21.16,21.3,13135,0
+EMP.US,D,20250905,000000,21.36,21.84,21.351,21.84,17219,0
+EMP.US,D,20250908,000000,21.85,22.01,21.81,22.01,23330,0
+EMP.US,D,20250909,000000,22.01,22.02,21.9,21.9505,16828,0
+EMP.US,D,20250910,000000,21.9942,22.09,21.96,22.07,7832,0
+EMP.US,D,20250911,000000,22.18,22.35,22.08,22.34,11669,0
+EMP.US,D,20250912,000000,22.2938,22.42,22.24,22.3808,7664,0
+EMP.US,D,20250915,000000,22.4386,22.4852,22.3678,22.47,6286,0
+EMP.US,D,20250916,000000,22.405,22.46,22.31,22.31,23698,0
+EMP.US,D,20250917,000000,22.42,22.5,22.33,22.43,19313,0
+EMP.US,D,20250918,000000,22.41,22.45,22.34,22.4499,24290,0
+EMP.US,D,20250919,000000,22.39,22.45,22.32,22.45,5882,0
+EMP.US,D,20250922,000000,22.44,22.4999,22.336,22.48,14754,0
+EMP.US,D,20250923,000000,22.4885,22.4995,22.28,22.38,13624,0
+EMP.US,D,20250924,000000,22.45,22.45,22.27,22.44,9332,0
+EMP.US,D,20250925,000000,22.35,22.44,22.23,22.27,12244,0
+EMP.US,D,20250926,000000,22.1924,22.34,22.1924,22.23,9299,0
+EMP.US,D,20250929,000000,22.23,22.2635,22.04,22.09,10217,0
+EMP.US,D,20250930,000000,21.7301,21.95,21.5,21.61,36889,0
+EMP.US,D,20251001,000000,21.53,21.8756,21.51,21.87,11885,0
+EMP.US,D,20251002,000000,21.93,21.99,21.8301,21.88,10871,0
+EMP.US,D,20251003,000000,21.885,21.93,21.84,21.89,4739,0
+EMP.US,D,20251006,000000,21.9182,21.92,21.7901,21.87,3791,0
+EMP.US,D,20251007,000000,21.9075,21.92,21.78,21.9,5904,0
+EMP.US,D,20251008,000000,21.8433,21.95,21.7943,21.82,6793,0
+EMP.US,D,20251009,000000,21.875,21.93,21.6501,21.6701,4970,0
+EMP.US,D,20251010,000000,21.693,21.7,21.44,21.44,7927,0
+EMP.US,D,20251013,000000,21.573378,21.61,21.5101,21.56,5766,0
+EMP.US,D,20251014,000000,21.52,21.65,21.39,21.515,6790,0
+EMP.US,D,20251015,000000,21.65,21.65,21.55,21.59,2220,0
+EMP.US,D,20251016,000000,21.65,21.7,21.62,21.62,5994,0
+EMP.US,D,20251017,000000,21.6517,21.69,21.55,21.56,5725,0
+EMP.US,D,20251020,000000,21.6906,21.6906,21.6,21.65,4005,0
+EMP.US,D,20251021,000000,21.82,22.03,21.75,21.96,15409,0
+EMP.US,D,20251022,000000,21.9028,21.94,21.9,21.9,8057,0
+EMP.US,D,20251023,000000,21.935,22.0188,21.9,21.96,6974,0
+EMP.US,D,20251024,000000,21.92,22,21.92,21.96,3263,0
+EMP.US,D,20251027,000000,22.07,22.1334,22,22.07,14190,0
+EMP.US,D,20251028,000000,22.1246,22.14,21.99,22.07,9974,0
+EMP.US,D,20251029,000000,22.1251,22.1251,21.91,21.94,7892,0
+EMP.US,D,20251030,000000,21.902,22,21.61,21.61,13665,0
+EMP.US,D,20251031,000000,21.61,21.75,21.35,21.47,40384,0
+EMP.US,D,20251103,000000,21.47,21.6,21.35,21.35,7317,0
+EMP.US,D,20251104,000000,21.3692,21.385,21.285,21.2902,5979,0
+EMP.US,D,20251105,000000,21.36,21.4,21.26,21.4,4887,0
+EMP.US,D,20251106,000000,21.49,21.52,21.31,21.4,3842,0
+EMP.US,D,20251107,000000,21.42,21.5,21.32,21.33,5632,0
+EMP.US,D,20251110,000000,21.3923,21.51,21.31,21.5,9951,0
+EMP.US,D,20251111,000000,21.5022,21.54,21.42,21.49,4869,0
+EMP.US,D,20251112,000000,21.4401,21.54,21.43,21.49,5435,0
+EMP.US,D,20251113,000000,21.378429,21.49,21.252,21.33,12928,0
+EMP.US,D,20251114,000000,21.1,21.38,21.08,21.3,5796,0
+EMP.US,D,20251117,000000,21.31,21.32,21.02,21.08,8081,0
+EMP.US,D,20251118,000000,21.01,21.08,21,21.05,6697,0
+EMP.US,D,20251119,000000,21.08,21.08,20.9673,20.99,15413,0
+EMP.US,D,20251120,000000,21.03,21.17,20.86,20.86,10594,0
+EMP.US,D,20251121,000000,20.91,21.0325,20.91,21,10211,0
+EMP.US,D,20251124,000000,21.0369,21.08,20.97,21.07,3778,0
+EMP.US,D,20251125,000000,21.0591,21.1899,21.02,21.11,16132,0
+EMP.US,D,20251126,000000,21.15,21.2101,21.09,21.21,16661,0
+EMP.US,D,20251128,000000,21.21,21.28,21.14,21.14,51162,0
+EMP.US,D,20251201,000000,21.13,21.13,21.03,21.03,8743,0
+EMP.US,D,20251202,000000,21.0452,21.05,20.91,21.01,27687,0
+EMP.US,D,20251203,000000,20.95,21.08,20.92,21.02,6139,0
+EMP.US,D,20251204,000000,20.9244,21.035,20.9244,21.02,25216,0
+EMP.US,D,20251205,000000,21.01,21.06,21.01,21.02,34697,0
+EMP.US,D,20251208,000000,21,21.05,20.91,20.99,27404,0
+EMP.US,D,20251209,000000,20.9763,21.12,20.95,21.02,24371,0
+EMP.US,D,20251210,000000,21.035,21.14,20.98,21.14,20052,0
+EMP.US,D,20251211,000000,21.211,21.278,21.08,21.25,16316,0
+EMP.US,D,20251212,000000,21.11,21.25,21.06,21.1,20502,0
+EMP.US,D,20251215,000000,21.2129,21.24,21.1,21.16,10309,0
+EMP.US,D,20251216,000000,21.1001,21.19,21.1,21.15,13384,0
+EMP.US,D,20251217,000000,21.1101,21.15,21.11,21.13,15041,0
+EMP.US,D,20251218,000000,21.14,21.2099,21.12,21.14,18511,0
+EMP.US,D,20251219,000000,21.15,21.2099,21.1,21.14,14079,0
+EMP.US,D,20251222,000000,21.16,21.24,21.12,21.17,15894,0
+EMP.US,D,20251223,000000,21.1,21.12,21.02,21.02,14111,0
+EMP.US,D,20251224,000000,21.095,21.1539,21,21,5843,0
+EMP.US,D,20251226,000000,21.03,21.0993,20.98,21.01,6479,0
+EMP.US,D,20251229,000000,21,21.04,20.92,20.93,16522,0
+EMP.US,D,20251230,000000,20.9552,21.0113,20.66,20.89,98818,0
+EMP.US,D,20251231,000000,20.535,20.55,20.41,20.54,275068,0
+EMP.US,D,20260102,000000,20.61,20.71,20.58,20.67,15434,0
+EMP.US,D,20260105,000000,20.79,20.84,20.6,20.73,40219,0
+EMP.US,D,20260106,000000,20.71,20.73,20.63,20.695,48091,0
+EMP.US,D,20260107,000000,20.72,20.77,20.68,20.73,11635,0
+EMP.US,D,20260108,000000,20.7899,20.7899,20.69,20.69,18467,0
+EMP.US,D,20260109,000000,20.75,20.7899,20.7133,20.75,12459,0
+EMP.US,D,20260112,000000,20.755,20.8,20.7,20.8,18739,0
+EMP.US,D,20260113,000000,20.7998,20.9,20.79,20.88,7526,0
+EMP.US,D,20260114,000000,20.781,20.88,20.73,20.86,10714,0
+EMP.US,D,20260115,000000,20.895,21.0226,20.85,20.9,53008,0
+EMP.US,D,20260116,000000,20.8502,20.9622,20.85,20.93,29504,0
+EMP.US,D,20260120,000000,20.8192,20.83,20.72,20.7416,28376,0
+EMP.US,D,20260121,000000,20.82,20.85,20.75,20.85,7688,0
+EMP.US,D,20260122,000000,20.8,20.96,20.8,20.95,15670,0
+EMP.US,D,20260123,000000,20.93,20.98,20.885,20.94,11274,0
+EMP.US,D,20260126,000000,21,21.02,20.94,20.97,5381,0
+EMP.US,D,20260127,000000,20.972,21.01,20.93,20.97,11286,0
+EMP.US,D,20260128,000000,20.97,20.99,20.88,20.91,4821,0
+EMP.US,D,20260129,000000,20.88,20.96,20.8,20.84,9684,0
+EMP.US,D,20260130,000000,20.895,20.91,20.81,20.9,9285,0
+EMP.US,D,20260202,000000,20.83,20.93,20.83,20.904382,6289,0
+EMP.US,D,20260203,000000,20.9,20.93,20.73,20.76,13762,0
+EMP.US,D,20260204,000000,20.8,20.86,20.7,20.7272,6181,0
+EMP.US,D,20260205,000000,20.775,20.775,20.64,20.67,13554,0
+EMP.US,D,20260206,000000,20.7164,20.7865,20.67,20.755,3917,0
+EMP.US,D,20260209,000000,20.7842,20.79,20.67,20.77,22475,0
+EMP.US,D,20260210,000000,20.8297,20.86,20.7,20.83,10080,0
+EMP.US,D,20260211,000000,20.85,20.9,20.72,20.9,10031,0
+EMP.US,D,20260212,000000,20.9,20.95,20.8,20.83,5644,0
+EMP.US,D,20260213,000000,20.8001,20.97,20.8,20.87,7159,0
+EMP.US,D,20260217,000000,20.925,21.02,20.9,21,16908,0
+EMP.US,D,20260218,000000,21.03,21.19,21.03,21.05,26693,0
diff --git a/daily/us/nyse stocks/1/enb.us.txt b/daily/us/nyse stocks/1/enb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec1eafd8030da7f26fa7de707d55fcccf23ba336
--- /dev/null
+++ b/daily/us/nyse stocks/1/enb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENB.US,D,20050225,000000,7.00068,7.14307,6.95598,7.11136,303325.59861533,0
+ENB.US,D,20050228,000000,7.19637,7.22435,7.01004,7.02006,274332.88754175,0
+ENB.US,D,20050301,000000,7.047,7.24604,7.047,7.09733,242516.19070612,0
+ENB.US,D,20050302,000000,7.16638,7.30228,7.11958,7.29244,330893.22825688,0
+ENB.US,D,20050303,000000,7.26112,7.28624,7.21069,7.28251,287769.07044817,0
+ENB.US,D,20050304,000000,7.32281,7.39396,7.30839,7.34879,205754.11576364,0
+ENB.US,D,20050307,000000,7.34879,7.34879,7.25491,7.25491,205046.28692599,0
+ENB.US,D,20050308,000000,7.32281,7.45671,7.32281,7.44582,170398.27473976,0
+ENB.US,D,20050309,000000,7.45194,7.46138,7.32281,7.37945,193030.99711527,0
+ENB.US,D,20050310,000000,7.37945,7.41,7.25195,7.25195,181716.20655364,0
+ENB.US,D,20050311,000000,7.2634,7.32081,7.22808,7.26952,202218.11282763,0
+ENB.US,D,20050314,000000,7.26952,7.31155,7.25195,7.27936,145650.44252394,0
+ENB.US,D,20050315,000000,7.32081,7.36884,7.29856,7.34047,205046.28692599,0
+ENB.US,D,20050316,000000,7.36884,7.41393,7.29856,7.29856,174646.29484976,0
+ENB.US,D,20050317,000000,7.33446,7.41937,7.32081,7.39396,303325.59861533,0
+ENB.US,D,20050318,000000,7.35413,7.41,7.29626,7.37945,203634.81758701,0
+ENB.US,D,20050321,000000,7.35413,7.40533,7.2634,7.2634,163326.26886772,0
+ENB.US,D,20050322,000000,7.30839,7.33657,7.19349,7.19349,205046.28692599,0
+ENB.US,D,20050323,000000,7.14689,7.19349,7.03793,7.09733,277161.06164011,0
+ENB.US,D,20050324,000000,7.11662,7.13725,7.00068,7.04327,214947.51398048,0
+ENB.US,D,20050328,000000,7.04327,7.04327,6.91606,7.00726,335140.20128278,0
+ENB.US,D,20050329,000000,7.01491,7.12264,7.01491,7.02695,190901.22809783,0
+ENB.US,D,20050330,000000,7.047,7.13725,6.98807,7.09427,181716.20655364,0
+ENB.US,D,20050331,000000,7.17315,7.30839,7.12855,7.28251,173934.27767579,0
+ENB.US,D,20050401,000000,7.27649,7.28395,7.18291,7.18291,189492.90001109,0
+ENB.US,D,20050404,000000,7.15282,7.33064,7.12264,7.28395,154839.65240445,0
+ENB.US,D,20050405,000000,7.28395,7.33064,7.24604,7.31699,195142.96570335,0
+ENB.US,D,20050406,000000,7.30075,7.38556,7.27649,7.37945,175346.79409886,0
+ENB.US,D,20050407,000000,7.37477,7.46138,7.34268,7.36884,236860.88959346,0
+ENB.US,D,20050408,000000,7.35413,7.36884,7.32081,7.33064,193030.99711527,0
+ENB.US,D,20050411,000000,7.34879,7.38336,7.32081,7.33208,265847.31816256,0
+ENB.US,D,20050412,000000,7.32683,7.34047,7.27936,7.30228,241105.76845121,0
+ENB.US,D,20050413,000000,7.29626,7.29626,7.19044,7.20008,187364.17807773,0
+ENB.US,D,20050414,000000,7.20716,7.28251,7.20324,7.25826,308984.04098022,0
+ENB.US,D,20050415,000000,7.27267,7.37773,7.21976,7.21976,211409.41687631,0
+ENB.US,D,20050418,000000,7.20716,7.22196,7.15282,7.19637,213527.66796886,0
+ENB.US,D,20050419,000000,7.21385,7.24899,7.17545,7.24899,165451.84954884,0
+ENB.US,D,20050420,000000,7.21385,7.24383,7.10688,7.13725,386045.24088527,0
+ENB.US,D,20050421,000000,7.12855,7.21976,7.10038,7.18519,173228.54300629,0
+ENB.US,D,20050422,000000,7.18519,7.24383,7.17315,7.17774,201513.42524222,0
+ENB.US,D,20050425,000000,7.17774,7.25195,7.14164,7.15588,315340.88842605,0
+ENB.US,D,20050426,000000,7.1701,7.22196,7.12483,7.15979,160497.04768527,0
+ENB.US,D,20050427,000000,7.17315,7.17315,7.07727,7.08549,202920.70624489,0
+ENB.US,D,20050428,000000,7.06629,7.1701,7.01491,7.07727,239686.96952366,0
+ENB.US,D,20050429,000000,7.11136,7.17774,7.08329,7.13725,222012.19026397,0
+ENB.US,D,20050502,000000,7.13725,7.22808,7.13725,7.20324,111710.25917536,0
+ENB.US,D,20050503,000000,7.18519,7.24163,7.18519,7.22808,164738.78529079,0
+ENB.US,D,20050504,000000,7.22808,7.33064,7.22808,7.30839,118079.67163015,0
+ENB.US,D,20050505,000000,7.35138,7.49348,7.26952,7.28929,418569.76655854,0
+ENB.US,D,20050506,000000,7.31441,7.39692,7.29244,7.37114,296962.46866501,0
+ENB.US,D,20050509,000000,7.49644,7.58716,7.42644,7.55785,1293900.6443864,0
+ENB.US,D,20050510,000000,7.58316,7.65077,7.49644,7.59757,679476.94203466,0
+ENB.US,D,20050511,000000,7.56568,7.59357,7.45843,7.50971,589677.96430412,0
+ENB.US,D,20050512,000000,7.48106,7.48106,7.39989,7.43321,432004.90238089,0
+ENB.US,D,20050513,000000,7.37477,7.37477,7.22808,7.24604,373322.12223688,0
+ENB.US,D,20050516,000000,7.28395,7.36884,7.22808,7.36263,310390.2748988,0
+ENB.US,D,20050517,000000,7.36263,7.41393,7.33446,7.39081,267265.07000602,0
+ENB.US,D,20050518,000000,7.43579,7.62299,7.42319,7.56013,316759.68735359,0
+ENB.US,D,20050519,000000,7.5545,7.60799,7.49644,7.56568,700684.58297814,0
+ENB.US,D,20050520,000000,7.59757,7.59757,7.50741,7.58086,198678.96863937,0
+ENB.US,D,20050523,000000,7.61744,7.62537,7.57437,7.57685,151313.07322515,0
+ENB.US,D,20050524,000000,7.57437,7.65717,7.55269,7.57121,265139.48932491,0
+ENB.US,D,20050525,000000,7.56568,7.57685,7.52384,7.55269,146359.31844567,0
+ENB.US,D,20050526,000000,7.52986,7.53617,7.46463,7.52986,200096.72048283,0
+ENB.US,D,20050527,000000,7.52986,7.70167,7.52777,7.69929,118783.31213148,0
+ENB.US,D,20050531,000000,7.75181,7.7754,7.54868,7.57685,430240.56570715,0
+ENB.US,D,20050601,000000,7.61342,7.62689,7.4739,7.59757,383223.34929137,0
+ENB.US,D,20050602,000000,7.61017,7.61017,7.43036,7.47075,260197.25247029,0
+ENB.US,D,20050603,000000,7.50741,7.67388,7.49892,7.66681,208935.15719676,0
+ENB.US,D,20050606,000000,7.77846,7.77846,7.58086,7.60149,265847.31816256,0
+ENB.US,D,20050607,000000,7.61744,7.65717,7.50102,7.52986,223776.5269377,0
+ENB.US,D,20050608,000000,7.56013,7.66911,7.55785,7.56013,156964.1860015,0
+ENB.US,D,20050609,000000,7.5545,7.58316,7.44983,7.53865,256304.19386322,0
+ENB.US,D,20050610,000000,7.54247,7.72402,7.54247,7.59108,189135.84434002,0
+ENB.US,D,20050613,000000,7.6332,7.64838,7.50971,7.58316,203277.76191594,0
+ENB.US,D,20050614,000000,7.56253,7.62537,7.50971,7.61983,163326.26886772,0
+ENB.US,D,20050615,000000,7.70969,7.76146,7.63559,7.6714,137516.69339542,0
+ENB.US,D,20050616,000000,7.70969,7.80367,7.66681,7.74609,349282.11885872,0
+ENB.US,D,20050617,000000,7.75974,7.91102,7.75659,7.83223,375445.60874984,0
+ENB.US,D,20050620,000000,7.86384,8.04625,7.83223,7.94817,477610.64945769,0
+ENB.US,D,20050621,000000,7.95657,7.99497,7.82641,7.8583,268675.49226093,0
+ENB.US,D,20050622,000000,7.87606,8.00833,7.87606,8.00423,390997.94858066,0
+ENB.US,D,20050623,000000,7.97796,8.0579,7.90108,7.94817,174646.29484976,0
+ENB.US,D,20050624,000000,7.94817,8.08741,7.84025,7.8436,303325.59861533,0
+ENB.US,D,20050627,000000,7.87205,8.12026,7.86384,8.04873,352469.4427963,0
+ENB.US,D,20050628,000000,8.05885,8.31146,7.97472,8.11682,309335.86123088,0
+ENB.US,D,20050629,000000,8.15971,8.18903,7.95905,8.18903,172520.71416864,0
+ENB.US,D,20050630,000000,8.18626,8.20947,8.04034,8.06134,158729.5697593,0
+ENB.US,D,20050701,000000,8.13354,8.45004,8.13354,8.28214,170045.40740501,0
+ENB.US,D,20050705,000000,8.14519,8.14519,7.95323,8.06306,671697.10732496,0
+ENB.US,D,20050706,000000,8.06563,8.28778,8.06563,8.21634,397711.85169757,0
+ENB.US,D,20050707,000000,8.22407,8.41518,8.17261,8.27785,375445.60874984,0
+ENB.US,D,20050708,000000,8.31146,8.3445,8.26343,8.32541,261962.63622811,0
+ENB.US,D,20050711,000000,8.30793,8.36981,8.24709,8.29054,606649.10306248,0
+ENB.US,D,20050712,000000,8.36723,8.45004,8.29848,8.42826,268324.71909434,0
+ENB.US,D,20050713,000000,8.39245,8.42635,8.3,8.32798,226258.1162058,0
+ENB.US,D,20050714,000000,8.38213,8.42826,8.15971,8.16926,251715.87142743,0
+ENB.US,D,20050715,000000,8.20096,8.20096,8.00175,8.13116,389234.65899101,0
+ENB.US,D,20050718,000000,8.20612,8.20612,8.06306,8.07557,341860.38690416,0
+ENB.US,D,20050719,000000,8.06306,8.1067,7.99917,8.1067,283881.24726149,0
+ENB.US,D,20050720,000000,8.11015,8.16926,7.95323,8.0175,411149.08168807,0
+ENB.US,D,20050721,000000,8.02104,8.19562,8.0175,8.0175,314984.87983907,0
+ENB.US,D,20050722,000000,8.0538,8.10422,7.99162,8.0579,161912.70536058,0
+ENB.US,D,20050725,000000,8.09085,8.13354,8.00833,8.12026,363420.8951824,0
+ENB.US,D,20050726,000000,8.10422,8.10422,7.99162,8.03365,170398.27473976,0
+ENB.US,D,20050727,000000,8.00833,8.16238,7.94664,8.16238,267621.07859301,0
+ENB.US,D,20050728,000000,8.04625,8.13354,8.03365,8.1067,262317.59773102,0
+ENB.US,D,20050729,000000,8.08331,8.20612,8.01522,8.15541,282465.58958618,0
+ENB.US,D,20050801,000000,8.13765,8.15541,8.1026,8.13116,156617.60117122,0
+ENB.US,D,20050802,000000,8.46475,8.56702,8.37411,8.38032,590030.83163886,0
+ENB.US,D,20050803,000000,8.42635,8.4404,8.26343,8.38996,350344.90919927,0
+ENB.US,D,20050804,000000,8.43075,8.52787,8.40993,8.47,310043.69006853,0
+ENB.US,D,20050805,000000,8.47,8.47,8.3193,8.33582,221656.18167699,0
+ENB.US,D,20050808,000000,8.39962,8.46733,8.3,8.3445,378274.82993229,0
+ENB.US,D,20050809,000000,8.38213,8.402,8.20517,8.28778,401245.76046543,0
+ENB.US,D,20050810,000000,8.28778,8.34107,8.27021,8.32541,370847.86255733,0
+ENB.US,D,20050811,000000,8.31404,8.36723,8.23086,8.25053,218836.38425125,0
+ENB.US,D,20050812,000000,8.26084,8.3193,8.23086,8.30793,187720.18666473,0
+ENB.US,D,20050815,000000,8.32798,8.32798,8.20517,8.2342,328071.33666299,0
+ENB.US,D,20050816,000000,8.24452,8.24452,8.0175,8.07136,355291.3343902,0
+ENB.US,D,20050817,000000,8.02438,8.13765,7.97796,8.06306,218479.32858018,0
+ENB.US,D,20050818,000000,8.06134,8.06306,7.92267,7.93909,404788.04590593,0
+ENB.US,D,20050819,000000,7.9624,8.04453,7.9624,8.0175,154488.87923788,0
+ENB.US,D,20050822,000000,8.06563,8.06563,8.01177,8.04453,187364.17807773,0
+ENB.US,D,20050823,000000,8.08331,8.16238,8.0579,8.1026,174996.02093226,0
+ENB.US,D,20050824,000000,8.11682,8.23936,8.11263,8.2342,158022.78800573,0
+ENB.US,D,20050825,000000,8.23601,8.31585,8.16659,8.25053,1433539.7772108,0
+ENB.US,D,20050826,000000,8.24709,8.25492,8.00175,8.00175,1336671.9348603,0
+ENB.US,D,20050829,000000,8.03699,8.17261,7.86384,8.1495,411851.67510533,0
+ENB.US,D,20050830,000000,8.1495,8.24452,8.06563,8.24452,1595453.5296554,0
+ENB.US,D,20050831,000000,8.26084,8.4404,8.2214,8.36723,1738635.9950042,0
+ENB.US,D,20050901,000000,8.36112,8.51537,8.3445,8.36981,429882.46295202,0
+ENB.US,D,20050902,000000,8.35758,8.61497,8.26696,8.5528,1658736.1501601,0
+ENB.US,D,20050906,000000,8.62222,8.64391,8.56426,8.60619,2167459.855952,0
+ENB.US,D,20050907,000000,8.58833,8.61049,8.38644,8.43448,3003541.834149,0
+ENB.US,D,20050908,000000,8.43448,8.47172,8.28778,8.31585,2509315.0074358,0
+ENB.US,D,20050909,000000,8.38996,8.66301,8.36981,8.66301,3446154.7453379,0
+ENB.US,D,20050912,000000,8.90912,8.90912,8.57057,8.62863,3538077.2095814,0
+ENB.US,D,20050913,000000,8.62863,8.70742,8.57057,8.66932,3208234.2066561,0
+ENB.US,D,20050914,000000,8.68116,8.72194,8.62863,8.68746,2221194.116737,0
+ENB.US,D,20050915,000000,8.66932,8.81562,8.61402,8.81103,2462652.7525229,0
+ENB.US,D,20050916,000000,8.83511,9.00806,8.82212,8.94695,609127.55107834,0
+ENB.US,D,20050919,000000,9.20748,9.2218,9.07664,9.17691,560336.57423211,0
+ENB.US,D,20050920,000000,9.23136,9.23136,9.00529,9.05229,698207.18204635,0
+ENB.US,D,20050921,000000,9.12344,9.19792,9.02879,9.0626,375445.60874984,0
+ENB.US,D,20050922,000000,9.13012,9.14444,8.91647,8.93195,589677.96430412,0
+ENB.US,D,20050923,000000,8.94513,9.19506,8.8055,9.17691,535232.7334293,0
+ENB.US,D,20050926,000000,9.19506,9.24758,9.04473,9.14922,395587.31810053,0
+ENB.US,D,20050927,000000,9.15972,9.17691,9.09765,9.15781,286004.73377444,0
+ENB.US,D,20050928,000000,9.19506,9.19506,8.94513,8.9902,570588.57445319,0
+ENB.US,D,20050929,000000,8.9987,9.0391,8.88228,8.95544,725787.37669687,0
+ENB.US,D,20050930,000000,8.96671,9.10434,8.95544,9.03251,435184.89672992,0
+ENB.US,D,20051003,000000,9.08141,9.08809,8.91647,8.95257,335140.20128278,0
+ENB.US,D,20051004,000000,8.99402,8.99402,8.80359,8.82765,434481.2562286,0
+ENB.US,D,20051005,000000,8.83138,8.84064,8.54106,8.57228,477610.64945769,0
+ENB.US,D,20051006,000000,8.5295,8.60246,8.20096,8.48604,1029465.8426469,0
+ENB.US,D,20051007,000000,8.55633,8.67571,8.36112,8.53141,691492.23184538,0
+ENB.US,D,20051010,000000,8.57228,8.62863,8.49044,8.56073,222368.19885095,0
+ENB.US,D,20051011,000000,8.56426,8.58021,8.42397,8.47621,515796.75874811,0
+ENB.US,D,20051012,000000,8.65575,8.6612,8.52787,8.56426,877451.2230886,0
+ENB.US,D,20051013,000000,8.49044,8.51889,8.19238,8.27785,1092041.681398,0
+ENB.US,D,20051014,000000,8.28778,8.3193,8.21214,8.28778,634221.96812444,0
+ENB.US,D,20051017,000000,8.402,8.47621,8.26696,8.3193,587207.89296089,0
+ENB.US,D,20051018,000000,8.24203,8.24203,8.10002,8.14261,630333.09785368,0
+ENB.US,D,20051019,000000,8.14519,8.24709,8.02104,8.24452,587911.53346222,0
+ENB.US,D,20051020,000000,8.27451,8.29054,8.11682,8.19562,719423.19966248,0
+ENB.US,D,20051021,000000,8.12351,8.27976,7.9624,8.21539,585791.18820151,0
+ENB.US,D,20051024,000000,8.21539,8.36475,8.14776,8.34107,529929.25256731,0
+ENB.US,D,20051025,000000,8.38644,8.53666,8.37411,8.46733,498820.38456933,0
+ENB.US,D,20051026,000000,8.46733,8.52787,8.32273,8.36723,464180.74905574,0
+ENB.US,D,20051027,000000,8.36723,8.53857,8.31585,8.45844,423880.57700909,0
+ENB.US,D,20051028,000000,8.52511,8.57057,8.42397,8.43782,419637.79231949,0
+ENB.US,D,20051031,000000,8.75727,8.83779,8.63216,8.68116,1504950.9114234,0
+ENB.US,D,20051101,000000,8.68116,8.71563,8.57677,8.63216,513670.13098291,0
+ENB.US,D,20051102,000000,8.63847,8.72013,8.60619,8.6929,355291.3343902,0
+ENB.US,D,20051103,000000,8.77533,8.84064,8.58212,8.59539,718717.46499298,0
+ENB.US,D,20051104,000000,8.57057,8.83138,8.57057,8.78888,341506.47248534,0
+ENB.US,D,20051107,000000,8.82765,8.82765,8.56702,8.59186,348224.56393855,0
+ENB.US,D,20051108,000000,8.5528,8.6187,8.48777,8.56702,320999.33079094,0
+ENB.US,D,20051109,000000,8.55633,8.66759,8.49044,8.62863,330893.22825688,0
+ENB.US,D,20051110,000000,8.76816,8.76816,8.45004,8.50543,805676.75070028,0
+ENB.US,D,20051111,000000,8.55633,8.61325,8.42635,8.57228,299084.90809388,0
+ENB.US,D,20051114,000000,8.54106,8.61325,8.46198,8.51889,332315.16843665,0
+ENB.US,D,20051115,000000,8.45663,8.5528,8.43448,8.47172,562101.95798992,0
+ENB.US,D,20051116,000000,8.49044,8.54106,8.45395,8.51173,225901.06053474,0
+ENB.US,D,20051117,000000,8.54554,8.57677,8.49674,8.5528,429180.91661883,0
+ENB.US,D,20051118,000000,8.54554,8.61325,8.542,8.58652,251002.80716938,0
+ENB.US,D,20051121,000000,8.60246,8.63847,8.542,8.59797,375445.60874984,0
+ENB.US,D,20051122,000000,8.63847,8.71563,8.54554,8.68478,571998.99670809,0
+ENB.US,D,20051123,000000,8.6992,8.82499,8.67571,8.82212,740989.99044518,0
+ENB.US,D,20051125,000000,9.32972,9.36601,9.11102,9.19029,518977.80018121,0
+ENB.US,D,20051128,000000,9.23326,9.28006,8.97703,9.03442,541244.04312895,0
+ENB.US,D,20051129,000000,9.01465,9.13967,9.00529,9.02879,234031.66841102,0
+ENB.US,D,20051130,000000,9.08332,9.08332,8.75355,8.79442,301553.93235303,0
+ENB.US,D,20051201,000000,8.76453,8.81935,8.64133,8.76358,564925.94375198,0
+ENB.US,D,20051202,000000,8.76816,8.85267,8.66932,8.79623,306153.77271368,0
+ENB.US,D,20051205,000000,8.79623,8.87856,8.77265,8.77533,240749.75986423,0
+ENB.US,D,20051206,000000,8.81381,8.96394,8.79442,8.85917,388170.82156637,0
+ENB.US,D,20051207,000000,8.87675,8.8841,8.73731,8.74085,239686.96952366,0
+ENB.US,D,20051208,000000,8.79996,8.85267,8.63847,8.64391,432360.91096788,0
+ENB.US,D,20051209,000000,8.65852,8.76358,8.65575,8.6612,229437.06347076,0
+ENB.US,D,20051212,000000,8.72547,8.78343,8.71104,8.72833,236503.8339224,0
+ENB.US,D,20051213,000000,8.76358,8.84064,8.74639,8.76176,224134.62969284,0
+ENB.US,D,20051214,000000,8.80359,8.87675,8.76176,8.78343,219889.75083509,0
+ENB.US,D,20051215,000000,8.77991,8.84619,8.72833,8.79996,357764.54698566,0
+ENB.US,D,20051216,000000,8.85267,8.91647,8.79252,8.83779,238273.40601653,0
+ENB.US,D,20051219,000000,8.88783,8.90721,8.72547,8.8055,261962.63622811,0
+ENB.US,D,20051220,000000,8.81103,8.84064,8.72194,8.77533,225901.06053474,0
+ENB.US,D,20051221,000000,8.77533,8.87302,8.74639,8.84064,197268.54638447,0
+ENB.US,D,20051222,000000,8.84341,8.91925,8.81935,8.8841,674175.55534081,0
+ENB.US,D,20051223,000000,8.85267,8.9818,8.84619,8.92211,215299.33423116,0
+ENB.US,D,20051227,000000,8.9564,8.97703,8.71725,8.76176,151655.4697191,0
+ENB.US,D,20051228,000000,8.8481,8.93663,8.8481,8.93195,200096.72048283,0
+ENB.US,D,20051229,000000,8.93663,8.94513,8.8481,8.88783,193735.68470067,0
+ENB.US,D,20051230,000000,8.88783,8.88783,8.78888,8.84619,134690.61346521,0
+ENB.US,D,20060103,000000,8.84341,9.06824,8.82499,9.0222,488922.29876709,0
+ENB.US,D,20060104,000000,9.01093,9.05887,8.94695,8.95544,364486.82677519,0
+ENB.US,D,20060105,000000,8.90912,8.90912,8.72547,8.76358,271150.79902455,0
+ENB.US,D,20060106,000000,8.76358,8.76358,8.65032,8.72013,392765.42650663,0
+ENB.US,D,20060109,000000,8.68116,8.68116,8.58212,8.58833,324536.38081104,0
+ENB.US,D,20060110,000000,8.58833,8.76453,8.56702,8.74276,307213.421802,0
+ENB.US,D,20060111,000000,8.74085,8.79442,8.74085,8.75097,247117.07815086,0
+ENB.US,D,20060112,000000,8.75097,8.76453,8.62863,8.68927,235802.28758921,0
+ENB.US,D,20060113,000000,8.68478,8.76453,8.68478,8.74085,181716.20655364,0
+ENB.US,D,20060117,000000,8.76816,8.77991,8.62948,8.65307,310749.42473803,0
+ENB.US,D,20060118,000000,8.61497,8.61497,8.43075,8.52253,371200.72989208,0
+ENB.US,D,20060119,000000,8.53666,8.61497,8.44315,8.59539,264785.57490609,0
+ENB.US,D,20060120,000000,8.63847,8.73187,8.61325,8.65307,187364.17807773,0
+ENB.US,D,20060123,000000,8.62948,8.82212,8.62948,8.81562,446149.96120905,0
+ENB.US,D,20060124,000000,8.81103,8.95257,8.78621,8.94695,823001.80387747,0
+ENB.US,D,20060125,000000,8.9902,9.0476,8.95257,9.00806,1105472.628884,0
+ENB.US,D,20060126,000000,8.9987,9.02506,8.88228,8.93949,1563990.7472386,0
+ENB.US,D,20060127,000000,8.93949,9.0476,8.93949,8.98457,162622.62836639,0
+ENB.US,D,20060130,000000,8.98457,9.04941,8.96394,8.9902,268675.49226093,0
+ENB.US,D,20060131,000000,8.9902,9.03251,8.94695,8.9818,519679.34651439,0
+ENB.US,D,20060201,000000,8.9902,9.00806,8.94695,8.96108,655787.71182307,0
+ENB.US,D,20060202,000000,8.96108,9.04941,8.87025,8.8906,455337.07692142,0
+ENB.US,D,20060203,000000,8.8906,8.96957,8.77991,8.95544,398066.81320047,0
+ENB.US,D,20060206,000000,8.97331,9.00243,8.90358,8.98648,326653.58481952,0
+ENB.US,D,20060207,000000,8.98457,8.9902,8.87302,8.9818,546195.70374027,0
+ENB.US,D,20060208,000000,8.96108,8.98648,8.86566,8.9413,612301.26292291,0
+ENB.US,D,20060209,000000,8.9987,9.13203,8.99402,9.00806,380034.9782697,0
+ENB.US,D,20060210,000000,9.00806,9.00806,8.83779,8.87025,582256.23234957,0
+ENB.US,D,20060213,000000,8.82212,8.84341,8.66932,8.73187,633870.14787378,0
+ENB.US,D,20060214,000000,8.72547,8.84981,8.72013,8.81562,486094.12466871,0
+ENB.US,D,20060215,000000,8.82212,8.82212,8.56702,8.66301,1569288.9926803,0
+ENB.US,D,20060216,000000,8.51001,8.71563,8.48777,8.70465,886640.43296913,0
+ENB.US,D,20060217,000000,8.76816,8.84619,8.70742,8.81381,1052443.0556845,0
+ENB.US,D,20060221,000000,8.79252,8.93195,8.77074,8.93195,654021.28098118,0
+ENB.US,D,20060222,000000,8.92851,8.99116,8.8989,8.96671,218836.38425125,0
+ENB.US,D,20060223,000000,8.94695,8.98457,8.79442,8.90721,286004.73377444,0
+ENB.US,D,20060224,000000,8.8989,8.93663,8.86184,8.8906,328071.33666299,0
+ENB.US,D,20060227,000000,8.86184,8.94513,8.85631,8.91647,137165.92022884,0
+ENB.US,D,20060228,000000,8.91925,8.93195,8.86566,8.91647,579078.33216869,0
+ENB.US,D,20060301,000000,8.8906,8.8989,8.78621,8.81562,731799.73348059,0
+ENB.US,D,20060302,000000,8.87675,8.87675,8.68116,8.71563,740989.99044518,0
+ENB.US,D,20060303,000000,8.68478,8.81562,8.6612,8.81103,413621.24719945,0
+ENB.US,D,20060306,000000,8.84064,8.84064,8.64764,8.68746,1286472.6299274,0
+ENB.US,D,20060307,000000,8.62222,8.68478,8.55633,8.63216,1006484.441273,0
+ENB.US,D,20060308,000000,8.57677,8.58833,8.52253,8.57677,609830.1444956,0
+ENB.US,D,20060309,000000,8.57228,8.625,8.51173,8.52511,271861.76911444,0
+ENB.US,D,20060310,000000,8.51537,8.60619,8.45395,8.53857,222717.92493347,0
+ENB.US,D,20060313,000000,8.53857,8.57057,8.47621,8.542,154839.65240445,0
+ENB.US,D,20060314,000000,8.5295,8.68478,8.5295,8.65575,580837.43342202,0
+ENB.US,D,20060315,000000,8.6612,8.68478,8.57495,8.65575,216712.8977383,0
+ENB.US,D,20060316,000000,8.67294,8.80359,8.65032,8.80359,270089.05576808,0
+ENB.US,D,20060317,000000,8.80359,8.80359,8.53398,8.542,367308.71836908,0
+ENB.US,D,20060320,000000,8.51537,8.60246,8.43782,8.4466,217061.57673673,0
+ENB.US,D,20060321,000000,8.43075,8.43075,8.34107,8.36112,470895.69925672,0
+ENB.US,D,20060322,000000,8.33582,8.38032,8.23601,8.3551,272570.64503617,0
+ENB.US,D,20060323,000000,8.3445,8.42635,8.25492,8.35071,243936.03671775,0
+ENB.US,D,20060324,000000,8.35071,8.45844,8.32971,8.3551,284233.06751216,0
+ENB.US,D,20060327,000000,8.29303,8.29303,8.15541,8.19562,762549.45163934,0
+ENB.US,D,20060328,000000,8.14519,8.21634,8.14519,8.17603,222368.19885095,0
+ENB.US,D,20060329,000000,8.14776,8.26084,8.14776,8.19562,316759.68735359,0
+ENB.US,D,20060330,000000,8.25492,8.42635,8.25492,8.41776,798607.88608048,0
+ENB.US,D,20060331,000000,8.38032,8.38032,8.1026,8.16659,526753.4465546,0
+ENB.US,D,20060403,000000,8.12026,8.15971,8.00833,8.04873,524628.91295755,0
+ENB.US,D,20060404,000000,8.02772,8.1067,7.93909,8.04625,376853.93683659,0
+ENB.US,D,20060405,000000,8.04625,8.1067,7.99669,8.06563,377919.86842937,0
+ENB.US,D,20060406,000000,8.10002,8.13765,8.06563,8.11434,218126.46124545,0
+ENB.US,D,20060407,000000,8.11263,8.15541,8.11263,8.14442,1541361.1661153,0
+ENB.US,D,20060410,000000,8.15207,8.22848,8.1026,8.20517,283881.24726149,0
+ENB.US,D,20060411,000000,8.20517,8.25053,8.14519,8.25053,334788.38103213,0
+ENB.US,D,20060412,000000,8.24709,8.25053,8.19562,8.23086,260550.11980504,0
+ENB.US,D,20060413,000000,8.24203,8.24203,8.16926,8.20517,165803.6697995,0
+ENB.US,D,20060417,000000,8.23086,8.30363,8.23086,8.25053,283177.60676015,0
+ENB.US,D,20060418,000000,8.37411,8.40993,8.32798,8.40648,647655.00977863,0
+ENB.US,D,20060419,000000,8.40391,8.56073,8.40391,8.50017,919518.87306124,0
+ENB.US,D,20060420,000000,8.46198,8.50543,8.31585,8.34107,309683.49314523,0
+ENB.US,D,20060421,000000,8.39962,8.39962,8.26084,8.28443,966184.26922635,0
+ENB.US,D,20060424,000000,8.27451,8.34107,8.2575,8.31585,458874.12694151,0
+ENB.US,D,20060425,000000,8.31404,8.3551,8.29054,8.29848,175346.79409886,0
+ENB.US,D,20060426,000000,8.3551,8.45395,8.3551,8.42635,231207.68264896,0
+ENB.US,D,20060427,000000,8.42635,8.48604,8.35071,8.43075,215299.33423116,0
+ENB.US,D,20060428,000000,8.43448,8.45844,8.35416,8.43782,474783.5224434,0
+ENB.US,D,20060501,000000,8.41174,8.45663,8.38213,8.42635,209292.21286783,0
+ENB.US,D,20060502,000000,8.48241,8.51001,8.36475,8.47621,252419.51192877,0
+ENB.US,D,20060503,000000,8.5295,8.58212,8.45004,8.52511,392765.42650663,0
+ENB.US,D,20060504,000000,8.48604,8.52787,8.41518,8.43782,317819.33644192,0
+ENB.US,D,20060505,000000,8.48604,8.53141,8.43075,8.53141,211409.41687631,0
+ENB.US,D,20060508,000000,8.52511,8.5295,8.45004,8.52511,760435.3888831,0
+ENB.US,D,20060509,000000,8.53666,8.6187,8.48604,8.51001,393831.35809943,0
+ENB.US,D,20060510,000000,8.48777,8.59186,8.45395,8.57495,337965.23412891,0
+ENB.US,D,20060511,000000,8.51001,8.51001,8.33582,8.35758,218479.32858018,0
+ENB.US,D,20060512,000000,8.33925,8.36475,8.26084,8.28778,306859.50738318,0
+ENB.US,D,20060515,000000,8.21634,8.402,8.21634,8.36723,891943.91383111,0
+ENB.US,D,20060516,000000,8.40648,8.47802,8.40648,8.42826,371200.72989208,0
+ENB.US,D,20060517,000000,8.40648,8.40648,8.19562,8.2342,277873.07881408,0
+ENB.US,D,20060518,000000,8.15971,8.29054,8.15541,8.22407,1878273.0336604,0
+ENB.US,D,20060519,000000,8.2342,8.33323,8.11015,8.2214,123028.19098923,0
+ENB.US,D,20060522,000000,8.24452,8.31404,8.11434,8.25492,201861.05715657,0
+ENB.US,D,20060523,000000,8.28778,8.28778,8.12351,8.12781,212117.24571396,0
+ENB.US,D,20060524,000000,8.09085,8.12351,7.99162,8.06898,431652.03504615,0
+ENB.US,D,20060525,000000,8.11682,8.42129,8.11682,8.41776,2348819.0068346,0
+ENB.US,D,20060526,000000,8.42826,8.42826,8.29571,8.39245,1457931.6008396,0
+ENB.US,D,20060530,000000,8.43782,8.68746,8.43782,8.6187,579428.05825119,0
+ENB.US,D,20060531,000000,8.82499,9.05229,8.77533,8.93949,2519216.2344903,0
+ENB.US,D,20060601,000000,8.9413,8.96394,8.83138,8.93949,1649894.5721939,0
+ENB.US,D,20060602,000000,9.00806,9.02506,8.93949,8.95257,1078956.2716582,0
+ENB.US,D,20060605,000000,8.98648,8.98648,8.82499,8.84341,702805.97532294,0
+ENB.US,D,20060606,000000,8.78343,8.83779,8.64391,8.68746,936136.09740077,0
+ENB.US,D,20060607,000000,8.83779,8.83779,8.48777,8.50017,473019.18576967,0
+ENB.US,D,20060608,000000,8.48604,8.53141,8.3445,8.51537,728611.36245892,0
+ENB.US,D,20060609,000000,8.66932,8.71563,8.63847,8.64764,416803.33571665,0
+ENB.US,D,20060612,000000,8.70103,8.76453,8.60246,8.65032,426707.70402338,0
+ENB.US,D,20060613,000000,8.62863,8.68116,8.36475,8.38644,529223.51789782,0
+ENB.US,D,20060614,000000,8.40391,8.51173,8.37937,8.4404,310390.2748988,0
+ENB.US,D,20060615,000000,8.41776,8.55633,8.3551,8.53398,888763.91948208,0
+ENB.US,D,20060616,000000,8.54554,8.57057,8.47172,8.50543,578014.49474406,0
+ENB.US,D,20060619,000000,8.50543,8.50543,8.41518,8.47525,459577.76744284,0
+ENB.US,D,20060620,000000,8.5295,8.53398,8.40391,8.43075,284233.06751216,0
+ENB.US,D,20060621,000000,8.49044,8.51173,8.38644,8.40391,370847.86255733,0
+ENB.US,D,20060622,000000,8.38644,8.40993,8.2575,8.29303,293784.56848414,0
+ENB.US,D,20060623,000000,8.23936,8.45004,8.20612,8.42129,2473610.4874134,0
+ENB.US,D,20060626,000000,8.3445,8.53857,8.33925,8.49397,2639411.0159608,0
+ENB.US,D,20060627,000000,8.48777,8.48777,8.39675,8.40391,2385584.2230293,0
+ENB.US,D,20060628,000000,8.42826,8.51001,8.41174,8.47,488215.51701352,0
+ENB.US,D,20060629,000000,8.51001,8.6992,8.51001,8.66301,2410328.9139929,0
+ENB.US,D,20060630,000000,8.66759,8.72194,8.61497,8.64764,566698.65709834,0
+ENB.US,D,20060703,000000,8.61497,8.71104,8.58021,8.70465,109238.09366397,0
+ENB.US,D,20060705,000000,8.72547,8.79442,8.66759,8.77533,2313812.8918932,0
+ENB.US,D,20060706,000000,8.76358,8.83511,8.71725,8.75097,447562.47763212,0
+ENB.US,D,20060707,000000,8.85631,8.95544,8.78343,8.90358,1389353.8761456,0
+ENB.US,D,20060710,000000,8.90912,8.92851,8.75097,8.82212,1288239.0607692,0
+ENB.US,D,20060711,000000,8.77074,8.89242,8.77074,8.88228,359886.98641453,0
+ENB.US,D,20060712,000000,8.86566,8.86566,8.81009,8.81935,1269507.7736735,0
+ENB.US,D,20060713,000000,8.84064,8.8906,8.79623,8.81562,797544.04865585,0
+ENB.US,D,20060714,000000,8.8481,8.86834,8.79442,8.83511,396655.34386148,0
+ENB.US,D,20060717,000000,8.81103,8.81103,8.64391,8.68116,820528.59128202,0
+ENB.US,D,20060718,000000,8.70103,8.75097,8.62863,8.65032,304739.16212246,0
+ENB.US,D,20060719,000000,8.63494,8.68746,8.58652,8.65852,294481.926481,0
+ENB.US,D,20060720,000000,8.62863,8.73187,8.62863,8.65032,331603.15126269,0
+ENB.US,D,20060721,000000,8.65032,8.71725,8.61325,8.6992,285292.71660048,0
+ENB.US,D,20060724,000000,8.72547,8.81935,8.68927,8.79623,228377.41438244,0
+ENB.US,D,20060725,000000,8.82499,8.94695,8.82499,8.89518,497405.77397811,0
+ENB.US,D,20060726,000000,8.86834,9.12725,8.86834,9.09765,456396.72600974,0
+ENB.US,D,20060727,000000,9.12725,9.25523,8.96957,8.9987,543008.37980268,0
+ENB.US,D,20060728,000000,9.00806,9.17501,9.00806,9.0626,612301.26292291,0
+ENB.US,D,20060731,000000,9.1091,9.20557,9.0476,9.0626,651196.24813505,0
+ENB.US,D,20060801,000000,9.02506,9.16831,8.92851,9.16641,435893.77265166,0
+ENB.US,D,20060802,000000,9.16831,9.29248,9.13967,9.2218,521453.10694484,0
+ENB.US,D,20060803,000000,9.15972,9.25427,9.15113,9.18074,701391.36473172,0
+ENB.US,D,20060804,000000,9.18074,9.21798,9.1091,9.17309,755476.39868322,0
+ENB.US,D,20060807,000000,9.19506,9.29057,9.12247,9.1645,277873.07881408,0
+ENB.US,D,20060808,000000,9.22371,9.34022,9.14349,9.21226,481854.48123136,0
+ENB.US,D,20060809,000000,9.23517,9.3555,9.15972,9.2218,397362.12561505,0
+ENB.US,D,20060810,000000,9.13203,9.29248,9.11865,9.29248,480788.54963857,0
+ENB.US,D,20060811,000000,9.19792,9.21798,9.03251,9.04473,417867.17314128,0
+ENB.US,D,20060814,000000,9.04473,9.07205,8.87025,8.90358,356349.93639443,0
+ENB.US,D,20060815,000000,8.9413,9.03442,8.90721,8.9987,315340.88842605,0
+ENB.US,D,20060816,000000,9.07205,9.18647,8.97331,8.9987,422816.73958445,0
+ENB.US,D,20060817,000000,8.95544,9.03442,8.90167,9.01847,429180.91661883,0
+ENB.US,D,20060818,000000,8.96671,9.00529,8.87675,8.90912,408317.76633747,0
+ENB.US,D,20060821,000000,8.97893,9.03442,8.95544,9.0222,266199.13841323,0
+ENB.US,D,20060822,000000,9.03251,9.12725,8.99402,9.06824,232264.19048505,0
+ENB.US,D,20060823,000000,9.09383,9.23326,9.08332,9.23326,415747.87496464,0
+ENB.US,D,20060824,000000,9.26382,9.26382,9.12247,9.17691,334428.18410882,0
+ENB.US,D,20060825,000000,9.2218,9.30107,9.19888,9.20557,381810.8328683,0
+ENB.US,D,20060828,000000,9.19792,9.43095,9.17691,9.37843,547606.12599517,0
+ENB.US,D,20060829,000000,9.37843,9.40994,9.32208,9.38893,467359.6963207,0
+ENB.US,D,20060830,000000,9.38893,9.38893,9.28197,9.32972,310749.42473803,0
+ENB.US,D,20060831,000000,9.34022,9.36315,9.29533,9.32877,200096.72048283,0
+ENB.US,D,20060901,000000,9.31921,9.41376,9.29248,9.34691,273978.97312293,0
+ENB.US,D,20060905,000000,9.27815,9.29533,9.24185,9.29057,303325.59861533,0
+ENB.US,D,20060906,000000,9.26382,9.29057,9.0222,9.06546,576952.75148757,0
+ENB.US,D,20060907,000000,8.8906,9.02506,8.8055,8.93949,460638.46361524,0
+ENB.US,D,20060908,000000,8.94789,8.94789,8.84064,8.87856,236503.8339224,0
+ENB.US,D,20060911,000000,8.81009,8.87856,8.68746,8.81562,573773.80422262,0
+ENB.US,D,20060912,000000,8.78888,8.91925,8.78888,8.90912,436954.46882406,0
+ENB.US,D,20060913,000000,8.89518,8.98648,8.81009,8.96671,286004.73377444,0
+ENB.US,D,20060914,000000,8.95257,9.10434,8.95257,9.00243,327363.50782533,0
+ENB.US,D,20060915,000000,8.99402,9.15781,8.99402,9.1091,499528.21340699,0
+ENB.US,D,20060918,000000,9.05887,9.25523,9.05887,9.18074,601700.5837034,0
+ENB.US,D,20060919,000000,9.17501,9.26382,9.04941,9.08809,423170.65400328,0
+ENB.US,D,20060920,000000,9.14444,9.17501,9.02879,9.04941,380034.9782697,0
+ENB.US,D,20060921,000000,9.03442,9.19506,9.03442,9.08809,332665.94160324,0
+ENB.US,D,20060922,000000,9.14349,9.14349,8.94695,9.00806,313926.27783483,0
+ENB.US,D,20060925,000000,8.99402,9.17691,8.99402,9.14444,417160.39138771,0
+ENB.US,D,20060926,000000,9.1091,9.17501,9.08523,9.09383,214947.51398048,0
+ENB.US,D,20060927,000000,9.09383,9.21226,9.06824,9.19029,362726.67843777,0
+ENB.US,D,20060928,000000,9.24758,9.30584,9.1645,9.26573,359537.26033203,0
+ENB.US,D,20060929,000000,9.19888,9.20366,9.08332,9.13489,337620.74346681,0
+ENB.US,D,20061002,000000,9.1091,9.20748,9.07855,9.16641,369788.21346902,0
+ENB.US,D,20061003,000000,9.09383,9.12344,9.01093,9.05229,283177.60676015,0
+ENB.US,D,20061004,000000,9.0476,9.0476,8.93663,9.0222,271509.94886378,0
+ENB.US,D,20061005,000000,9.08332,9.08332,8.90912,8.94695,411502.99610689,0
+ENB.US,D,20061006,000000,8.93195,8.9902,8.8481,8.90912,419282.83081659,0
+ENB.US,D,20061009,000000,8.86566,8.93949,8.79996,8.85267,132216.35378567,0
+ENB.US,D,20061010,000000,8.86566,8.9413,8.75727,8.79996,480446.15314462,0
+ENB.US,D,20061011,000000,8.76358,8.8055,8.57677,8.6187,645894.86144121,0
+ENB.US,D,20061012,000000,8.61402,8.80359,8.61402,8.75355,470186.82333498,0
+ENB.US,D,20061013,000000,8.75355,8.76816,8.65032,8.75355,540540.40262761,0
+ENB.US,D,20061016,000000,8.74085,8.77991,8.68927,8.75727,259481.04696002,0
+ENB.US,D,20061017,000000,8.77265,8.79623,8.66759,8.79252,273978.97312293,0
+ENB.US,D,20061018,000000,8.79623,8.85631,8.72013,8.79996,259481.04696002,0
+ENB.US,D,20061019,000000,8.83511,8.99402,8.81009,8.96671,362726.67843777,0
+ENB.US,D,20061020,000000,9.03442,9.05601,8.98648,9.03442,263019.14406419,0
+ENB.US,D,20061023,000000,9.00806,9.14444,8.9987,9.05887,287063.33577867,0
+ENB.US,D,20061024,000000,9.02506,9.14444,8.94695,9.13967,275045.9517998,0
+ENB.US,D,20061025,000000,9.10719,9.29248,9.07855,9.24376,651196.24813505,0
+ENB.US,D,20061026,000000,9.21798,9.31349,9.17501,9.24758,326653.58481952,0
+ENB.US,D,20061027,000000,9.24758,9.35359,9.24758,9.30584,541244.04312895,0
+ENB.US,D,20061030,000000,9.31061,9.36028,9.28482,9.3259,295900.72540854,0
+ENB.US,D,20061031,000000,9.32972,9.59045,9.29916,9.59045,524274.99853873,0
+ENB.US,D,20061101,000000,9.39274,9.67162,9.35073,9.4873,581546.30934376,0
+ENB.US,D,20061102,000000,9.47584,9.84827,9.45388,9.68689,693966.49152492,0
+ENB.US,D,20061103,000000,9.73845,9.75756,9.49303,9.64106,655436.93865648,0
+ENB.US,D,20061106,000000,9.58089,9.73175,9.55129,9.59045,521096.05127378,0
+ENB.US,D,20061107,000000,9.70411,9.7824,9.68977,9.76328,398783.01871075,0
+ENB.US,D,20061108,000000,9.6783,9.89799,9.6783,9.87129,363777.95085346,0
+ENB.US,D,20061109,000000,9.86361,9.93236,9.78143,9.85494,411851.67510533,0
+ENB.US,D,20061110,000000,9.84731,9.87504,9.70217,9.73175,845631.38500075,0
+ENB.US,D,20061113,000000,9.66685,9.66685,9.52645,9.57516,842806.35215461,0
+ENB.US,D,20061114,000000,9.57325,9.70411,9.54364,9.57803,467359.6963207,0
+ENB.US,D,20061115,000000,9.51022,9.85888,9.47965,9.85888,537711.18144517,0
+ENB.US,D,20061116,000000,9.64774,9.74233,9.57516,9.62292,436249.78123864,0
+ENB.US,D,20061117,000000,9.68213,9.76522,9.59045,9.66685,630692.2476929,0
+ENB.US,D,20061120,000000,9.71556,9.81296,9.63819,9.72322,499177.4402404,0
+ENB.US,D,20061121,000000,9.72322,9.95138,9.68977,9.88548,419987.51840201,0
+ENB.US,D,20061122,000000,9.88942,9.94093,9.80529,9.88942,369079.33754729,0
+ENB.US,D,20061124,000000,9.93709,10.025,9.93522,9.9829,126917.06126,0
+ENB.US,D,20061127,000000,9.98861,9.98861,9.86361,9.97048,470538.64358565,0
+ENB.US,D,20061128,000000,9.89799,10.1061,9.84255,10.0469,559275.87805971,0
+ENB.US,D,20061129,000000,10.0546,10.0976,9.90183,9.9762,502361.62292575,0
+ENB.US,D,20061130,000000,9.96379,9.99629,9.85494,9.98014,520387.17535204,0
+ENB.US,D,20061201,000000,9.98014,10.003,9.77474,9.84255,661797.97443863,0
+ENB.US,D,20061204,000000,9.87129,10.0335,9.87129,10.0002,509428.39337739,0
+ENB.US,D,20061205,000000,10.0174,10.0861,9.97442,10.0393,319232.89994905,0
+ENB.US,D,20061206,000000,9.97442,10.0642,9.90183,10.0202,386750.97555475,0
+ENB.US,D,20061207,000000,10.0393,10.153,10.0174,10.09,357059.85940024,0
+ENB.US,D,20061208,000000,10.1558,10.1558,10.0231,10.1061,514021.95123358,0
+ENB.US,D,20061211,000000,10.0833,10.09,9.98388,10.0231,245703.5146437,0
+ENB.US,D,20061212,000000,9.95719,10.1826,9.92951,10.1061,371558.83264723,0
+ENB.US,D,20061213,000000,10.0746,10.1702,9.9429,9.97048,432004.90238089,0
+ENB.US,D,20061214,000000,9.96379,9.96773,9.80529,9.88548,644125.28934709,0
+ENB.US,D,20061215,000000,9.84255,9.897,9.75087,9.77474,440492.56592823,0
+ENB.US,D,20061218,000000,9.72419,9.7824,9.6592,9.72128,2749009.306548,0
+ENB.US,D,20061219,000000,9.73563,9.7986,9.65062,9.72419,2243109.5865181,0
+ENB.US,D,20061220,000000,9.75756,9.87701,9.74709,9.78619,388876.55623587,0
+ENB.US,D,20061221,000000,9.72797,9.79007,9.68689,9.71178,341149.41681427,0
+ENB.US,D,20061222,000000,9.73563,9.73563,9.59427,9.64393,232618.10490387,0
+ENB.US,D,20061226,000000,9.63437,9.6783,9.60667,9.61623,119495.32930545,0
+ENB.US,D,20061227,000000,9.5914,9.72419,9.56084,9.65825,327363.50782533,0
+ENB.US,D,20061228,000000,9.65062,9.80529,9.64393,9.79957,295900.72540854,0
+ENB.US,D,20061229,000000,9.68977,9.79385,9.68595,9.72797,238273.40601653,0
+ENB.US,D,20070103,000000,9.71837,10.0144,9.6783,9.8149,1025575.925292,0
+ENB.US,D,20070104,000000,9.80345,9.94862,9.76522,9.81296,644829.9769325,0
+ENB.US,D,20070105,000000,9.81296,9.81296,9.49875,9.57803,762903.36605817,0
+ENB.US,D,20070108,000000,9.58089,9.62292,9.54173,9.56084,314637.24792472,0
+ENB.US,D,20070109,000000,9.52454,9.53601,9.3727,9.50449,1619851.6357888,0
+ENB.US,D,20070110,000000,9.4491,9.54364,9.38702,9.51595,906789.47190837,0
+ENB.US,D,20070111,000000,9.44529,9.55511,9.44529,9.48348,739926.15302056,0
+ENB.US,D,20070112,000000,9.48348,9.65443,9.48348,9.51595,468421.43957717,0
+ENB.US,D,20070116,000000,9.42618,9.52263,9.38224,9.40994,573413.60729932,0
+ENB.US,D,20070117,000000,9.29916,9.31921,9.25427,9.28197,629985.46593933,0
+ENB.US,D,20070118,000000,9.28482,9.3259,9.21226,9.23517,461701.25395581,0
+ENB.US,D,20070119,000000,9.2218,9.29057,9.21798,9.24758,312516.902664,0
+ENB.US,D,20070122,000000,9.20748,9.24376,9.15399,9.17309,386401.24947224,0
+ENB.US,D,20070123,000000,9.14444,9.23804,9.14444,9.21798,711286.30928172,0
+ENB.US,D,20070124,000000,9.17691,9.21226,9.14444,9.21226,433421.60714028,0
+ENB.US,D,20070125,000000,9.28006,9.28006,9.18169,9.18647,633162.31903612,0
+ENB.US,D,20070126,000000,9.20938,9.28482,9.18647,9.27432,285650.81935562,0
+ENB.US,D,20070129,000000,9.25523,9.29916,9.20366,9.20938,269738.28260148,0
+ENB.US,D,20070130,000000,9.21608,9.25523,9.20938,9.24185,192665.56477157,0
+ENB.US,D,20070131,000000,9.20938,9.23804,9.1091,9.1091,508011.68861802,0
+ENB.US,D,20070201,000000,9.16831,9.24663,9.15781,9.24376,407257.07016507,0
+ENB.US,D,20070202,000000,9.11102,9.13203,9.03719,9.10052,906080.59598665,0
+ENB.US,D,20070205,000000,9.03537,9.12344,9.03537,9.09765,598162.48659922,0
+ENB.US,D,20070206,000000,9.08141,9.10434,9.0626,9.06546,626445.27466698,0
+ENB.US,D,20070207,000000,9.08809,9.10434,8.9987,9.03442,529929.25256731,0
+ENB.US,D,20070208,000000,9.04101,9.14349,8.99585,9.13489,405489.5922391,0
+ENB.US,D,20070209,000000,9.14922,9.29916,9.10434,9.2218,663209.44377762,0
+ENB.US,D,20070212,000000,9.24185,9.29057,9.21798,9.23136,553974.49136588,0
+ENB.US,D,20070213,000000,9.22848,9.31061,9.22848,9.30107,514907.78436472,0
+ENB.US,D,20070214,000000,9.30776,9.31921,9.25523,9.30298,299787.50151114,0
+ENB.US,D,20070215,000000,9.29248,9.31921,9.25141,9.27815,471954.30126095,0
+ENB.US,D,20070216,000000,9.25523,9.30298,9.22848,9.25427,232264.19048505,0
+ENB.US,D,20070220,000000,9.20938,9.24185,9.17309,9.2218,269031.50084791,0
+ENB.US,D,20070221,000000,9.25523,9.28006,9.23326,9.26382,183478.44905921,0
+ENB.US,D,20070222,000000,9.29057,9.29057,9.15399,9.19792,446149.96120905,0
+ENB.US,D,20070223,000000,9.21608,9.29248,9.20366,9.23517,319232.89994905,0
+ENB.US,D,20070226,000000,9.26382,9.31349,9.21608,9.28482,389895.36904509,0
+ENB.US,D,20070227,000000,9.27051,9.27051,8.92211,9.03537,691140.41159472,0
+ENB.US,D,20070228,000000,9.01847,9.03442,8.8841,8.97703,708466.51185598,0
+ENB.US,D,20070301,000000,8.90912,9.12725,8.8055,9.1091,772417.1720033,0
+ENB.US,D,20070302,000000,8.9818,9.08141,8.92479,8.93386,771741.80277209,0
+ENB.US,D,20070305,000000,8.83779,8.90912,8.75097,8.75097,581197.63034533,0
+ENB.US,D,20070306,000000,8.86184,8.94789,8.86184,8.89518,532056.92741658,0
+ENB.US,D,20070307,000000,8.88228,8.93663,8.86184,8.91275,436954.46882406,0
+ENB.US,D,20070308,000000,8.87302,9.02506,8.87302,8.97893,602758.13862357,0
+ENB.US,D,20070309,000000,9.03719,9.20366,9.03719,9.11865,459577.76744284,0
+ENB.US,D,20070312,000000,9.14349,9.16831,9.08141,9.15972,290244.3772118,0
+ENB.US,D,20070313,000000,9.16641,9.20557,8.99116,9.01847,453928.74883466,0
+ENB.US,D,20070314,000000,8.9902,9.03537,8.8481,8.99402,399133.79187735,0
+ENB.US,D,20070315,000000,9.05601,9.08141,8.9413,8.96957,306506.64004843,0
+ENB.US,D,20070316,000000,8.96394,9.15113,8.95257,9.13489,608417.62807254,0
+ENB.US,D,20070319,000000,9.18169,9.19029,9.05601,9.13967,400542.11996408,0
+ENB.US,D,20070320,000000,9.15972,9.34691,9.15972,9.34022,572359.19363139,0
+ENB.US,D,20070321,000000,9.3555,9.47202,9.33737,9.46438,452161.27090869,0
+ENB.US,D,20070322,000000,9.46151,9.52645,9.45101,9.46724,266912.20267128,0
+ENB.US,D,20070323,000000,9.46724,9.50735,9.4491,9.47584,272917.22986644,0
+ENB.US,D,20070326,000000,9.47202,9.47202,9.3555,9.4004,392406.27666741,0
+ENB.US,D,20070327,000000,9.31921,9.36315,9.25427,9.27051,769266.49600848,0
+ENB.US,D,20070328,000000,9.28006,9.31635,9.23136,9.30107,739926.15302056,0
+ENB.US,D,20070329,000000,9.2877,9.37079,9.26,9.3259,395947.51502383,0
+ENB.US,D,20070330,000000,9.37843,9.42618,9.15781,9.23517,720827.33941291,0
+ENB.US,D,20070402,000000,9.2218,9.28197,9.17691,9.22371,485389.43708331,0
+ENB.US,D,20070403,000000,9.25427,9.25427,9.17309,9.19029,257366.98420377,0
+ENB.US,D,20070404,000000,9.13012,9.22848,9.13012,9.19792,296607.50716211,0
+ENB.US,D,20070405,000000,9.21608,9.23136,9.14444,9.19029,491751.51994953,0
+ENB.US,D,20070409,000000,9.17691,9.22848,9.13489,9.17691,371907.51164566,0
+ENB.US,D,20070410,000000,9.18074,9.2218,9.06824,9.08332,680181.62962007,0
+ENB.US,D,20070411,000000,9.11293,9.16831,9.10052,9.14444,435542.99948507,0
+ENB.US,D,20070412,000000,9.14444,9.22848,9.14444,9.21608,342918.9889084,0
+ENB.US,D,20070413,000000,9.21798,9.24376,9.15972,9.19506,231207.68264896,0
+ENB.US,D,20070416,000000,9.24663,9.29248,9.21608,9.23136,334081.59927856,0
+ENB.US,D,20070417,000000,9.24663,9.27051,9.17501,9.20938,398422.82178745,0
+ENB.US,D,20070418,000000,9.21608,9.34691,9.21226,9.32877,711286.30928172,0
+ENB.US,D,20070419,000000,9.27815,9.31349,9.23517,9.24758,375797.4290005,0
+ENB.US,D,20070420,000000,9.29916,9.42235,9.28197,9.41376,386401.24947224,0
+ENB.US,D,20070423,000000,9.43669,9.47584,9.3727,9.46724,942496.08609885,0
+ENB.US,D,20070424,000000,9.46724,9.51022,9.38702,9.42809,566341.60142727,0
+ENB.US,D,20070425,000000,9.46151,9.53601,9.42235,9.45388,484325.59965867,0
+ENB.US,D,20070426,000000,9.43095,9.50258,9.37843,9.40803,451806.30940579,0
+ENB.US,D,20070427,000000,9.41568,9.41568,9.3555,9.37938,227359.64865729,0
+ENB.US,D,20070430,000000,9.39943,9.42235,9.30107,9.33449,573413.60729932,0
+ENB.US,D,20070501,000000,9.35073,9.39657,9.20557,9.37938,428824.90803186,0
+ENB.US,D,20070502,000000,9.39657,9.48348,9.34691,9.48348,462812.21016401,0
+ENB.US,D,20070503,000000,9.50735,9.55511,9.43669,9.49303,448471.34661301,0
+ENB.US,D,20070504,000000,9.54173,9.62292,9.50449,9.62101,600637.79336284,0
+ENB.US,D,20070507,000000,9.62578,9.66398,9.57803,9.62292,405135.67782028,0
+ENB.US,D,20070508,000000,9.58662,9.64393,9.54555,9.59617,336555.85895809,0
+ENB.US,D,20070509,000000,9.56657,9.75378,9.52263,9.64774,2301091.8674131,0
+ENB.US,D,20070510,000000,9.62292,9.6783,9.56275,9.59045,640931.68290501,0
+ENB.US,D,20070511,000000,9.4959,9.57803,9.47584,9.56657,750532.06766045,0
+ENB.US,D,20070514,000000,9.56084,9.59427,9.49016,9.53791,492101.24603204,0
+ENB.US,D,20070515,000000,9.56657,9.68977,9.55129,9.63437,392765.42650663,0
+ENB.US,D,20070516,000000,9.66398,9.68595,9.57516,9.59045,1299913.0011701,0
+ENB.US,D,20070517,000000,9.60955,9.62578,9.54173,9.58662,947797.47279268,0
+ENB.US,D,20070518,000000,9.61814,9.63437,9.56275,9.6296,394173.75459339,0
+ENB.US,D,20070521,000000,9.64106,9.76522,9.64106,9.76522,412207.68369231,0
+ENB.US,D,20070522,000000,9.73175,9.78143,9.70217,9.76716,1261725.8447956,0
+ENB.US,D,20070523,000000,9.8149,9.84255,9.76048,9.78619,969711.89548973,0
+ENB.US,D,20070524,000000,9.78619,9.80345,9.6592,9.6783,747699.70522576,0
+ENB.US,D,20070525,000000,9.76522,9.86637,9.76048,9.7986,651196.24813505,0
+ENB.US,D,20070529,000000,9.77289,9.86637,9.74321,9.82256,516498.30508128,0
+ENB.US,D,20070530,000000,9.81296,10.0317,9.77765,10.0231,1048480.8895283,0
+ENB.US,D,20070531,000000,10.0746,10.1406,10.0268,10.0603,741692.58386244,0
+ENB.US,D,20070601,000000,10.1014,10.1749,10.025,10.1406,523570.31095332,0
+ENB.US,D,20070604,000000,10.1367,10.2265,10.0689,10.1911,829765.96703019,0
+ENB.US,D,20070605,000000,10.1911,10.215,9.96773,10.0355,1053146.6961859,0
+ENB.US,D,20070606,000000,10.1034,10.1034,9.83683,9.87129,616194.32152999,0
+ENB.US,D,20070607,000000,9.85494,9.90941,9.55129,9.56275,1315109.332414,0
+ENB.US,D,20070608,000000,9.55511,9.70027,9.54555,9.69358,590388.934394,0
+ENB.US,D,20070611,000000,9.67353,9.71837,9.63246,9.63246,399832.19695828,0
+ENB.US,D,20070612,000000,9.61814,9.64106,9.51882,9.52454,676996.39985064,0
+ENB.US,D,20070613,000000,9.4959,9.60667,9.46151,9.60382,1320767.7747789,0
+ENB.US,D,20070614,000000,9.5914,9.73845,9.55511,9.63534,610887.69941577,0
+ENB.US,D,20070615,000000,9.63819,9.77289,9.57325,9.6783,697505.63571319,0
+ENB.US,D,20070618,000000,9.68689,9.68689,9.60955,9.66398,540890.12871012,0
+ENB.US,D,20070619,000000,9.6592,9.69549,9.58376,9.65825,627154.15058872,0
+ENB.US,D,20070620,000000,9.5914,9.63246,9.56084,9.59045,484325.59965867,0
+ENB.US,D,20070621,000000,9.54555,9.56943,9.46438,9.50735,589324.04988528,0
+ENB.US,D,20070622,000000,9.49016,9.49303,9.3727,9.46724,1086383.2390331,0
+ENB.US,D,20070625,000000,9.39943,9.51404,9.39943,9.4596,852701.29670462,0
+ENB.US,D,20070626,000000,9.46915,9.53314,9.36028,9.36601,1099813.1394351,0
+ENB.US,D,20070627,000000,9.36028,9.47584,9.29916,9.47584,1215064.6369668,0
+ENB.US,D,20070628,000000,9.58089,9.59617,9.50449,9.51404,425993.59268124,0
+ENB.US,D,20070629,000000,9.53027,9.56084,9.45674,9.55511,402313.78622638,0
+ENB.US,D,20070702,000000,9.54555,9.57516,9.53027,9.54173,219184.01616561,0
+ENB.US,D,20070703,000000,9.62101,9.6296,9.52645,9.52645,326302.81165294,0
+ENB.US,D,20070705,000000,9.61814,9.87701,9.61814,9.84255,832907.21926829,0
+ENB.US,D,20070706,000000,9.87701,9.897,9.79957,9.82256,474430.65510865,0
+ENB.US,D,20070709,000000,9.85494,9.87129,9.78619,9.78619,339385.08014053,0
+ENB.US,D,20070710,000000,9.79385,9.88548,9.76048,9.83401,497055.00081152,0
+ENB.US,D,20070711,000000,9.77765,9.79007,9.70217,9.7824,523570.31095332,0
+ENB.US,D,20070712,000000,9.82916,9.98782,9.81772,9.98782,608417.62807254,0
+ENB.US,D,20070713,000000,9.96773,10.0508,9.9429,10.0432,398783.01871075,0
+ENB.US,D,20070716,000000,10.0144,10.0803,9.92281,9.92951,445789.76428575,0
+ENB.US,D,20070717,000000,9.96103,10.0642,9.96103,10.0268,412558.4568589,0
+ENB.US,D,20070718,000000,10.025,10.2886,10.025,10.2886,963704.77412641,0
+ENB.US,D,20070719,000000,10.2867,10.3687,10.2638,10.2676,487864.74384693,0
+ENB.US,D,20070720,000000,10.3105,10.4395,10.3019,10.3153,438014.11791238,0
+ENB.US,D,20070723,000000,10.3278,10.4643,10.3278,10.4166,452161.27090869,0
+ENB.US,D,20070724,000000,10.3611,10.5044,10.3611,10.3993,773156.41336332,0
+ENB.US,D,20070725,000000,10.3831,10.472,10.3048,10.3764,625734.3045771,0
+ENB.US,D,20070726,000000,10.2437,10.2494,9.99255,10.1319,1059515.0615566,0
+ENB.US,D,20070727,000000,10.003,10.0335,9.68977,9.68977,1166985.6772946,0
+ENB.US,D,20070730,000000,9.81014,9.87129,9.63819,9.82635,637404.05664164,0
+ENB.US,D,20070731,000000,9.94093,10.0584,9.87701,10.0144,1226024.4660256,0
+ENB.US,D,20070801,000000,9.95138,10.0432,9.75087,9.95433,567407.53302007,0
+ENB.US,D,20070802,000000,10.0546,10.1014,9.87504,10.025,750884.9349952,0
+ENB.US,D,20070803,000000,9.95138,9.97048,9.67067,9.67353,731799.73348059,0
+ENB.US,D,20070806,000000,9.82916,10.1453,9.33737,9.69549,594273.61632845,0
+ENB.US,D,20070807,000000,9.73845,9.76716,9.51595,9.62101,947442.51128977,0
+ENB.US,D,20070808,000000,9.72322,9.83683,9.56657,9.6764,1672168.1447302,0
+ENB.US,D,20070809,000000,9.47584,9.94862,9.44241,9.93236,1659438.7435773,0
+ENB.US,D,20070810,000000,9.86361,10.1873,9.86361,10.1175,1246172.4578808,0
+ENB.US,D,20070813,000000,10.0393,10.0861,9.6783,9.70027,659329.99726356,0
+ENB.US,D,20070814,000000,9.61814,9.64774,9.29533,9.36315,954160.60274298,0
+ENB.US,D,20070815,000000,9.35073,9.40803,9.22371,9.26382,708107.36201677,0
+ENB.US,D,20070816,000000,9.33449,9.36028,8.84341,9.15972,1181832.2824559,0
+ENB.US,D,20070817,000000,9.42235,9.46915,9.16831,9.26573,1074359.5725498,0
+ENB.US,D,20070820,000000,9.3259,9.37079,9.17118,9.31061,994813.64212438,0
+ENB.US,D,20070821,000000,9.30584,9.32208,9.22371,9.25523,446149.96120905,0
+ENB.US,D,20070822,000000,9.36315,9.47584,9.21798,9.26573,722254.51501308,0
+ENB.US,D,20070823,000000,9.35359,9.4195,9.27051,9.36601,680181.62962007,0
+ENB.US,D,20070824,000000,9.45388,9.50449,9.36601,9.47584,474430.65510865,0
+ENB.US,D,20070827,000000,9.4596,9.46151,9.33449,9.33737,440139.69859349,0
+ENB.US,D,20070828,000000,9.26382,9.31349,9.13489,9.16831,434125.2476416,0
+ENB.US,D,20070829,000000,9.25427,9.43859,9.25427,9.41376,434481.2562286,0
+ENB.US,D,20070830,000000,9.35073,9.51022,9.30776,9.44241,355999.16322785,0
+ENB.US,D,20070831,000000,9.61814,9.6592,9.52454,9.52645,464180.74905574,0
+ENB.US,D,20070904,000000,9.56275,9.6592,9.50735,9.60955,584731.53911318,0
+ENB.US,D,20070905,000000,9.50258,9.69549,9.50258,9.59617,781641.9827425,0
+ENB.US,D,20070906,000000,9.59427,9.60955,9.46724,9.51595,350696.72944994,0
+ENB.US,D,20070907,000000,9.49016,9.56275,9.39274,9.55511,488568.38434826,0
+ENB.US,D,20070910,000000,9.52454,9.54842,9.4491,9.4596,380743.85419143,0
+ENB.US,D,20070911,000000,9.55511,9.68213,9.51882,9.66398,528516.73614425,0
+ENB.US,D,20070912,000000,9.72419,9.72419,9.64393,9.68977,352469.4427963,0
+ENB.US,D,20070913,000000,9.71556,9.86637,9.70027,9.82635,369079.33754729,0
+ENB.US,D,20070914,000000,9.81296,9.96103,9.79385,9.88548,460995.51928631,0
+ENB.US,D,20070917,000000,9.91128,9.97048,9.76048,9.8216,370847.86255733,0
+ENB.US,D,20070918,000000,9.89217,10.09,9.82256,10.0803,685842.16615312,0
+ENB.US,D,20070919,000000,10.1158,10.1491,9.93522,10.0002,1456166.2170818,0
+ENB.US,D,20070920,000000,10.1911,10.1978,10.0833,10.1128,1786354.7577533,0
+ENB.US,D,20070921,000000,10.1778,10.3105,10.1319,10.2571,2201050.3132181,0
+ENB.US,D,20070924,000000,10.3191,10.4529,10.2437,10.406,704576.59450114,0
+ENB.US,D,20070925,000000,10.3993,10.4452,10.3019,10.3353,356705.94498142,0
+ENB.US,D,20070926,000000,10.3296,10.4194,10.2609,10.4194,624678.8438251,0
+ENB.US,D,20070927,000000,10.4318,10.4318,10.2351,10.3239,492811.16903786,0
+ENB.US,D,20070928,000000,10.3985,10.4634,10.3544,10.3727,436954.46882406,0
+ENB.US,D,20071001,000000,10.3851,10.5531,10.3851,10.4681,405135.67782028,0
+ENB.US,D,20071002,000000,10.4423,10.4681,10.2704,10.3764,558924.05780905,0
+ENB.US,D,20071003,000000,10.4032,10.5083,10.3764,10.4452,424934.99067701,0
+ENB.US,D,20071004,000000,10.4862,10.577,10.4395,10.557,429882.46295202,0
+ENB.US,D,20071005,000000,10.725,10.8578,10.682,10.8149,518267.87717541,0
+ENB.US,D,20071008,000000,10.8816,10.919,10.8109,10.8816,333018.80893799,0
+ENB.US,D,20071009,000000,10.8042,10.8902,10.6314,10.8196,628565.61992771,0
+ENB.US,D,20071010,000000,10.8291,10.8654,10.7413,10.8625,333729.77902789,0
+ENB.US,D,20071011,000000,10.8979,11.0392,10.8578,10.9389,616544.04761249,0
+ENB.US,D,20071012,000000,10.9858,11.0832,10.8816,11.0191,775983.54037761,0
+ENB.US,D,20071015,000000,11.0191,11.045,10.8082,10.8711,489276.21318591,0
+ENB.US,D,20071016,000000,10.9046,10.919,10.7928,10.7948,363777.95085346,0
+ENB.US,D,20071017,000000,10.8769,11.0316,10.8769,11.0211,536654.67360908,0
+ENB.US,D,20071018,000000,11.0049,11.0727,10.9905,11.0268,763609.10072766,0
+ENB.US,D,20071019,000000,11.0297,11.0297,10.831,10.8434,395947.51502383,0
+ENB.US,D,20071022,000000,10.7212,11.0087,10.7212,10.9858,582607.00551615,0
+ENB.US,D,20071023,000000,11.129,11.129,11.0049,11.0335,1239104.6403451,0
+ENB.US,D,20071024,000000,11.0125,11.0727,10.8578,11,563520.75691747,0
+ENB.US,D,20071025,000000,11.0889,11.2732,11.0487,11.2379,1023098.5243603,0
+ENB.US,D,20071026,000000,11.2837,11.5101,11.2627,11.5072,993401.12570131,0
+ENB.US,D,20071029,000000,11.5416,11.7155,11.4747,11.7097,698562.14354927,0
+ENB.US,D,20071030,000000,11.6763,11.8348,11.595,11.7851,863306.16426045,0
+ENB.US,D,20071031,000000,11.871,12.2454,11.8462,12.107,1970196.544988,0
+ENB.US,D,20071101,000000,12.0468,12.1948,11.9751,12.1279,751240.94358218,0
+ENB.US,D,20071102,000000,12.2626,12.3906,12.0831,12.2484,763259.37464514,0
+ENB.US,D,20071105,000000,11.7155,12.2484,11.7155,12.2053,547268.96492161,0
+ENB.US,D,20071106,000000,12.3171,12.5271,12.2139,12.4795,552911.70102533,0
+ENB.US,D,20071107,000000,12.4421,12.4421,11.9379,12.0029,673108.57666394,0
+ENB.US,D,20071108,000000,12.0411,12.0411,11.6724,11.9131,1517152.5822004,0
+ENB.US,D,20071109,000000,11.9379,11.9379,11.6399,11.6905,1342152.3729317,0
+ENB.US,D,20071112,000000,11.5922,11.5922,11.2732,11.3152,537355.17285817,0
+ENB.US,D,20071113,000000,11.3495,11.405,10.9571,11.0755,1209015.6322403,0
+ENB.US,D,20071114,000000,11.1166,11.1385,10.9294,10.9647,1157433.1292386,0
+ENB.US,D,20071115,000000,10.9475,10.9475,10.6123,10.6638,1137405.5520525,0
+ENB.US,D,20071116,000000,10.7212,10.7356,10.5483,10.6782,1107238.0126418,0
+ENB.US,D,20071119,000000,10.6133,10.6133,10.3727,10.3764,1001180.960411,0
+ENB.US,D,20071120,000000,10.3563,10.4586,10.2904,10.4586,1104761.6587941,0
+ENB.US,D,20071121,000000,10.2532,10.5054,10.2532,10.3831,2425668.6957556,0
+ENB.US,D,20071123,000000,10.4844,10.5044,10.3955,10.4079,931887.03020671,0
+ENB.US,D,20071126,000000,10.3229,10.6038,10.3229,10.3831,1927122.647215,0
+ENB.US,D,20071127,000000,10.2991,10.45,10.2408,10.3888,1472433.7153388,0
+ENB.US,D,20071128,000000,10.4643,10.6992,10.3888,10.6992,1862117.5733999,0
+ENB.US,D,20071129,000000,10.5446,10.5646,10.3335,10.428,2402375.263326,0
+ENB.US,D,20071130,000000,10.5054,10.5904,10.4681,10.5426,1212940.1033698,0
+ENB.US,D,20071203,000000,10.642,10.642,10.4891,10.577,1200655.7129507,0
+ENB.US,D,20071204,000000,10.6209,10.6209,10.3918,10.5426,839301.76174097,0
+ENB.US,D,20071205,000000,10.5235,10.8902,10.5235,10.8558,842462.90857658,0
+ENB.US,D,20071206,000000,10.8902,10.9314,10.8062,10.8348,587207.89296089,0
+ENB.US,D,20071207,000000,10.7794,11.0191,10.7794,10.916,516143.34357837,0
+ENB.US,D,20071210,000000,10.8835,10.9972,10.8731,10.9762,332576.9394565,0
+ENB.US,D,20071211,000000,10.8902,10.9609,10.6859,10.705,559279.01931196,0
+ENB.US,D,20071212,000000,10.8692,10.8883,10.6859,10.7623,556798.47712793,0
+ENB.US,D,20071213,000000,10.6973,10.7709,10.5235,10.7356,702097.0994012,0
+ENB.US,D,20071214,000000,10.7356,10.7756,10.6314,10.6696,472307.1685957,0
+ENB.US,D,20071217,000000,10.6973,10.8778,10.6696,10.8625,760076.23904388,0
+ENB.US,D,20071218,000000,11.0268,11.0268,10.8397,10.8692,671079.32771813,0
+ENB.US,D,20071219,000000,10.9647,11.1462,10.9046,11.0507,582459.36666097,0
+ENB.US,D,20071220,000000,11.0966,11.1682,11.0536,11.1099,631214.7426485,0
+ENB.US,D,20071221,000000,11.1625,11.2054,10.9886,11.1625,461701.25395581,0
+ENB.US,D,20071224,000000,11.2752,11.3152,11.2054,11.3009,182083.7330655,0
+ENB.US,D,20071226,000000,11.2503,11.8539,11.2503,11.7794,945681.31586828,0
+ENB.US,D,20071227,000000,11.6905,11.6905,11.321,11.321,980682.19538927,0
+ENB.US,D,20071228,000000,11.5043,11.5463,11.382,11.5043,898540.54353113,0
+ENB.US,D,20071231,000000,11.5043,11.5167,11.4088,11.4355,1402573.3126475,0
+ENB.US,D,20080102,000000,11.4251,11.5129,11.3572,11.468,2078017.9338925,0
+ENB.US,D,20080103,000000,11.4556,11.5129,11.3706,11.4088,1078956.2716582,0
+ENB.US,D,20080104,000000,11.3304,11.382,11.1643,11.2322,929765.63786191,0
+ENB.US,D,20080107,000000,11.1796,11.3152,11.0889,11.171,1207041.8787507,0
+ENB.US,D,20080108,000000,11.2503,11.2503,11.0029,11.0593,1062741.1276051,0
+ENB.US,D,20080109,000000,11.2856,11.3247,11.0029,11.3247,1308648.8236443,0
+ENB.US,D,20080110,000000,11.2007,11.3706,11.0593,11.2474,1055274.3710351,0
+ENB.US,D,20080111,000000,11.0917,11.1643,11.0335,11.0421,852346.33520172,0
+ENB.US,D,20080114,000000,11.1013,11.1099,11.024,11.0917,842452.43773578,0
+ENB.US,D,20080115,000000,11.0487,11.0784,10.8397,10.8731,721190.67758845,0
+ENB.US,D,20080116,000000,10.789,10.8816,10.7011,10.8062,811991.71478295,0
+ENB.US,D,20080117,000000,10.831,10.9332,10.6133,10.682,1035470.8698421,0
+ENB.US,D,20080118,000000,10.6095,10.8434,10.428,10.5168,831917.72481328,0
+ENB.US,D,20080122,000000,10.0976,10.5961,10.0689,10.5617,1328125.6346046,0
+ENB.US,D,20080123,000000,10.3593,10.5483,10.2035,10.5274,1577982.9317912,0
+ENB.US,D,20080124,000000,10.5255,10.7498,10.4557,10.6095,836263.12374266,0
+ENB.US,D,20080125,000000,10.8005,10.8005,10.5483,10.682,1282938.7211596,0
+ENB.US,D,20080128,000000,10.5664,10.7985,10.5664,10.7843,646940.89843651,0
+ENB.US,D,20080129,000000,10.9381,11.1243,10.8731,11.0507,899651.49973933,0
+ENB.US,D,20080130,000000,11.086,11.3009,10.7727,11.0421,1705862.2633201,0
+ENB.US,D,20080131,000000,10.831,11.3066,10.7843,11.2608,2506492.0687578,0
+ENB.US,D,20080201,000000,11.3592,11.4222,11.277,11.4137,1232034.7286411,0
+ENB.US,D,20080204,000000,11.5024,11.5024,11.2446,11.4909,649772.21378711,0
+ENB.US,D,20080205,000000,11.4452,11.4452,11.2474,11.256,1216125.3331393,0
+ENB.US,D,20080206,000000,11.3773,11.4003,11.1481,11.2216,791857.33502081,0
+ENB.US,D,20080207,000000,11.1434,11.2007,10.9332,11.108,1491942.9859055,0
+ENB.US,D,20080208,000000,11.195,11.2732,11.0564,11.1481,1044666.3622272,0
+ENB.US,D,20080211,000000,11.1013,11.4385,11.0593,11.4222,1018313.3501176,0
+ENB.US,D,20080212,000000,11.4958,11.5759,11.4469,11.5129,813106.85932747,0
+ENB.US,D,20080213,000000,11.597,11.597,11.4336,11.4986,664442.9088231,0
+ENB.US,D,20080214,000000,11.4623,11.5167,11.3917,11.405,708817.28502258,0
+ENB.US,D,20080215,000000,11.4137,11.467,11.2503,11.3304,532763.70917015,0
+ENB.US,D,20080219,000000,11.2942,11.3438,11.2264,11.256,1239456.4605957,0
+ENB.US,D,20080220,000000,11.3038,11.5759,11.2503,11.5569,1470659.9549083,0
+ENB.US,D,20080221,000000,11.6429,11.6429,11.2923,11.4003,904667.0324795,0
+ENB.US,D,20080222,000000,11.4251,11.4652,11.2503,11.4623,1072946.0090426,0
+ENB.US,D,20080225,000000,11.4623,11.7192,11.4385,11.4958,1616247.5723875,0
+ENB.US,D,20080226,000000,11.5693,11.8319,11.5043,11.682,1401723.0803751,0
+ENB.US,D,20080227,000000,11.7269,11.9503,11.6619,11.8119,1139656.7828231,0
+ENB.US,D,20080228,000000,11.7631,12.1701,11.7631,12.1346,1282938.7211596,0
+ENB.US,D,20080229,000000,12.2072,12.2072,11.5654,11.6533,1236067.0494308,0
+ENB.US,D,20080303,000000,11.7316,11.7316,11.5492,11.7097,1322176.1028656,0
+ENB.US,D,20080304,000000,11.595,11.68,11.4958,11.6533,1642119.9729046,0
+ENB.US,D,20080305,000000,11.7192,12.0267,11.7192,12.0267,1608900.1834027,0
+ENB.US,D,20080306,000000,12.0802,12.0802,11.9474,11.9932,1320164.6543491,0
+ENB.US,D,20080307,000000,11.8195,12.0802,11.7765,11.8625,905370.67298083,0
+ENB.US,D,20080310,000000,11.8319,11.872,11.5865,11.6486,1165568.9725352,0
+ENB.US,D,20080311,000000,11.8891,12.021,11.8415,12.0076,1203218.974777,0
+ENB.US,D,20080312,000000,12.0573,12.1403,11.7927,11.8348,925874.67342299,0
+ENB.US,D,20080313,000000,11.8281,11.9025,11.7631,11.871,1866256.6967656,0
+ENB.US,D,20080314,000000,11.8759,11.8759,11.4909,11.7249,1459350.3997671,0
+ENB.US,D,20080317,000000,11.4452,11.6189,11.1987,11.3495,1040340.8578952,0
+ENB.US,D,20080318,000000,11.5301,11.5301,11.2608,11.4623,1225668.4574387,0
+ENB.US,D,20080319,000000,11.5129,11.5569,10.8816,10.9046,1282230.8923219,0
+ENB.US,D,20080320,000000,10.7794,11.3411,10.7269,11.1481,1208345.4984296,0
+ENB.US,D,20080324,000000,11.0698,11.2675,11.0698,11.1759,842174.96045475,0
+ENB.US,D,20080325,000000,11.2608,11.5597,11.2579,11.4958,1235143.5212729,0
+ENB.US,D,20080326,000000,11.467,11.5301,11.4174,11.4747,1502819.0482379,0
+ENB.US,D,20080327,000000,11.5865,11.8185,11.5301,11.7058,1890649.5674784,0
+ENB.US,D,20080328,000000,11.7631,11.9494,11.7631,11.7985,1385461.8646226,0
+ENB.US,D,20080331,000000,11.6505,11.8415,11.4251,11.6429,1200251.5384961,0
+ENB.US,D,20080401,000000,11.6371,11.6619,11.4174,11.5759,618231.94714844,0
+ENB.US,D,20080402,000000,11.7164,11.8185,11.6322,11.7594,1164156.4561121,0
+ENB.US,D,20080403,000000,11.7794,12.0267,11.7765,11.872,944619.5726118,0
+ENB.US,D,20080404,000000,11.8119,11.958,11.7823,11.8891,1826658.0710522,0
+ENB.US,D,20080407,000000,11.9322,12.0506,11.8596,11.8625,1866256.6967656,0
+ENB.US,D,20080408,000000,11.6982,11.9169,11.6982,11.8415,1216481.3417262,0
+ENB.US,D,20080409,000000,11.8415,11.8415,11.658,11.7288,1043249.6574677,0
+ENB.US,D,20080410,000000,11.747,11.7631,11.5817,11.7631,1094990.2701655,0
+ENB.US,D,20080411,000000,11.6322,11.6924,11.5339,11.5597,464180.74905574,0
+ENB.US,D,20080414,000000,11.5263,11.7851,11.5263,11.6944,554223.69737677,0
+ENB.US,D,20080415,000000,11.7412,11.8348,11.6924,11.747,671980.86711047,0
+ENB.US,D,20080416,000000,11.9541,12.023,11.8625,11.9875,670473.06603618,0
+ENB.US,D,20080417,000000,11.8988,11.9503,11.7899,11.8482,514495.23323744,0
+ENB.US,D,20080418,000000,12.0573,12.0573,11.8596,11.9895,485278.44617089,0
+ENB.US,D,20080421,000000,11.9895,12.0468,11.8978,11.9637,650366.95754419,0
+ENB.US,D,20080422,000000,11.8568,12.0668,11.8376,11.9857,431201.78889202,0
+ENB.US,D,20080423,000000,11.8319,11.9322,11.789,11.8663,462066.68629951,0
+ENB.US,D,20080424,000000,11.8195,11.8988,11.7288,11.8233,465877.02526432,0
+ENB.US,D,20080425,000000,11.9025,11.9322,11.6743,11.7412,785307.82410437,0
+ENB.US,D,20080428,000000,11.7851,11.9082,11.7851,11.871,575791.53524356,0
+ENB.US,D,20080429,000000,11.9474,11.9474,11.6295,11.6447,479724.71221393,0
+ENB.US,D,20080430,000000,11.5779,11.7765,11.5167,11.6486,734436.29119244,0
+ENB.US,D,20080501,000000,11.5989,11.6151,11.385,11.4909,519069.9435802,0
+ENB.US,D,20080502,000000,11.555,11.6848,11.5072,11.595,532244.35546679,0
+ENB.US,D,20080505,000000,11.6447,11.723,11.5396,11.5626,624700.83259076,0
+ENB.US,D,20080506,000000,11.5855,11.8376,11.5263,11.7927,508567.69026416,0
+ENB.US,D,20080507,000000,11.874,12.1701,11.8415,12.0764,743332.31753073,0
+ENB.US,D,20080508,000000,11.9799,12.106,11.9322,12.0315,637260.60612276,0
+ENB.US,D,20080509,000000,12.1403,12.4451,12.1279,12.3639,1024846.1076887,0
+ENB.US,D,20080512,000000,12.4116,12.4795,12.234,12.4689,472164.7651609,0
+ENB.US,D,20080513,000000,12.383,12.383,12.2072,12.2759,525746.15167024,0
+ENB.US,D,20080514,000000,12.3715,12.4803,12.3467,12.426,461943.13037813,0
+ENB.US,D,20080515,000000,12.4594,12.5529,12.3591,12.5157,586004.7933537,0
+ENB.US,D,20080516,000000,12.6494,12.6695,12.487,12.5778,412270.50873707,0
+ENB.US,D,20080519,000000,12.5071,12.6561,12.5071,12.5931,332988.4434997,0
+ENB.US,D,20080520,000000,12.6208,12.979,12.6131,12.9197,829794.23830033,0
+ENB.US,D,20080521,000000,12.9817,13.0724,12.8557,12.912,503759.48017171,0
+ENB.US,D,20080522,000000,12.979,13.0124,12.8662,12.9159,502033.88560892,0
+ENB.US,D,20080523,000000,12.8519,13.0124,12.7793,12.9264,620727.14850956,0
+ENB.US,D,20080527,000000,12.8414,12.8414,12.4203,12.5368,1861824.3898577,0
+ENB.US,D,20080528,000000,12.4803,12.8222,12.4803,12.7,786955.9344453,0
+ENB.US,D,20080529,000000,12.828,12.9923,12.7955,12.8319,712975.25590174,0
+ENB.US,D,20080530,000000,12.7974,12.8624,12.5271,12.6208,1517914.8594102,0
+ENB.US,D,20080602,000000,12.5033,12.6963,12.4287,12.6963,917585.95585072,0
+ENB.US,D,20080603,000000,12.7746,13.2262,12.6789,12.7555,2995158.8790096,0
+ENB.US,D,20080604,000000,12.8195,12.8662,12.617,12.7372,1320590.8175695,0
+ENB.US,D,20080605,000000,12.7372,12.7411,12.5301,12.6561,1108730.107455,0
+ENB.US,D,20080606,000000,12.7172,12.8232,12.6695,12.6772,705958.7454859,0
+ENB.US,D,20080609,000000,12.6322,12.8108,12.5654,12.6208,1056046.0720016,0
+ENB.US,D,20080610,000000,12.5071,12.5634,12.2368,12.3219,1555464.3415803,0
+ENB.US,D,20080611,000000,12.3361,12.4986,12.3361,12.4039,786017.74711017,0
+ENB.US,D,20080612,000000,12.3858,12.4039,12.1901,12.2053,1028280.5434691,0
+ENB.US,D,20080613,000000,12.1346,12.3056,12.1346,12.2454,783607.35955948,0
+ENB.US,D,20080616,000000,12.3467,12.4183,12.2817,12.3591,1137527.0138057,0
+ENB.US,D,20080617,000000,12.3658,12.6628,12.3543,12.6227,703571.39378495,0
+ENB.US,D,20080618,000000,12.5692,12.8356,12.5502,12.8165,885572.40720817,0
+ENB.US,D,20080619,000000,12.8232,12.8414,12.5271,12.5749,1254114.5906228,0
+ENB.US,D,20080620,000000,12.6054,12.6532,12.4212,12.4651,738795.30221484,0
+ENB.US,D,20080623,000000,12.6255,12.7211,12.4909,12.5902,1404458.0639904,0
+ENB.US,D,20080624,000000,12.4661,12.511,12.2645,12.3323,827352.43822725,0
+ENB.US,D,20080625,000000,12.4394,12.5157,12.2541,12.4488,780547.77987957,0
+ENB.US,D,20080626,000000,12.4795,12.5023,12.1909,12.3276,718421.14019852,0
+ENB.US,D,20080627,000000,12.7889,12.7889,12.0917,12.1509,1120226.0435623,0
+ENB.US,D,20080630,000000,12.299,12.4212,12.1376,12.2139,1514254.2534687,0
+ENB.US,D,20080701,000000,12.0802,12.4451,12.0573,12.3323,529596.27983007,0
+ENB.US,D,20080702,000000,12.4651,12.574,12.1222,12.1651,1459194.3842393,0
+ENB.US,D,20080703,000000,12.1403,12.234,11.7594,12.0544,909576.80972765,0
+ENB.US,D,20080707,000000,11.9446,11.9446,11.5569,11.6352,1638177.7013458,0
+ENB.US,D,20080708,000000,11.597,11.597,11.4003,11.5693,1236053.4373377,0
+ENB.US,D,20080709,000000,11.6533,11.7612,11.5148,11.5378,1039640.3586462,0
+ENB.US,D,20080710,000000,11.6084,11.747,11.5043,11.6657,820770.46770435,0
+ENB.US,D,20080711,000000,11.5893,11.8891,11.5626,11.8434,1201690.2320212,0
+ENB.US,D,20080714,000000,11.8807,12.4212,11.8807,12.2826,1554267.5244776,0
+ENB.US,D,20080715,000000,12.2206,12.2484,11.9265,11.9875,1274526.447666,0
+ENB.US,D,20080716,000000,11.9303,12.1328,11.8081,12.0267,1155760.9359638,0
+ENB.US,D,20080717,000000,12.0945,12.2283,11.6113,11.8052,1270320.3109192,0
+ENB.US,D,20080718,000000,11.9303,12.1031,11.7956,11.8319,1090130.7529532,0
+ENB.US,D,20080721,000000,11.9684,12.1376,11.9684,12.023,1428701.20168,0
+ENB.US,D,20080722,000000,11.9932,12.299,11.9932,12.2941,1206898.4282319,0
+ENB.US,D,20080723,000000,12.1843,12.2454,11.9684,12.0859,1080058.8511937,0
+ENB.US,D,20080724,000000,12.0888,12.3219,11.8807,11.9503,1176465.9765491,0
+ENB.US,D,20080725,000000,12.043,12.0945,11.8491,11.9932,965980.08783087,0
+ENB.US,D,20080728,000000,12.0191,12.1614,11.8491,11.8891,742933.37849649,0
+ENB.US,D,20080729,000000,11.8185,11.9999,11.6724,11.9446,1166933.3230906,0
+ENB.US,D,20080730,000000,12.0287,12.1948,11.8195,12.1346,1473831.5725847,0
+ENB.US,D,20080731,000000,12.063,12.6772,11.9818,12.4145,2249900.9738568,0
+ENB.US,D,20080801,000000,12.4832,12.5023,12.0668,12.1433,2097961.7443523,0
+ENB.US,D,20080804,000000,12.1634,12.2101,11.9541,12.0592,877442.84641597,0
+ENB.US,D,20080805,000000,11.9637,12.0945,11.7985,11.9608,1683004.4178675,0
+ENB.US,D,20080806,000000,11.8891,12.0573,11.8462,11.8759,1490640.4133108,0
+ENB.US,D,20080807,000000,11.8844,12.1108,11.8844,11.9875,1145466.0052955,0
+ENB.US,D,20080808,000000,11.8434,11.874,11.6562,11.7956,870710.09578565,0
+ENB.US,D,20080811,000000,11.7269,11.8004,11.5626,11.8004,921454.93152398,0
+ENB.US,D,20080812,000000,11.8911,11.936,11.7164,11.7927,1111465.0910703,0
+ENB.US,D,20080813,000000,11.6218,11.6562,11.3964,11.5167,1672606.8729594,0
+ENB.US,D,20080814,000000,11.4623,11.6171,11.4003,11.5989,1079265.1614616,0
+ENB.US,D,20080815,000000,11.5922,11.5922,11.3411,11.4251,835430.69189956,0
+ENB.US,D,20080818,000000,11.5263,11.6027,11.4308,11.5339,614087.58836231,0
+ENB.US,D,20080819,000000,11.471,11.7412,11.4469,11.5779,946911.63966153,0
+ENB.US,D,20080820,000000,11.5569,11.723,11.5301,11.6189,1237239.7835998,0
+ENB.US,D,20080821,000000,11.7412,11.9684,11.5759,11.9082,786946.51068857,0
+ENB.US,D,20080822,000000,11.8004,11.958,11.7823,11.8395,650116.70444922,0
+ENB.US,D,20080825,000000,11.8233,11.8434,11.747,11.8185,714089.35336219,0
+ENB.US,D,20080826,000000,11.7192,11.8319,11.6619,11.7555,1526573.1976625,0
+ENB.US,D,20080827,000000,11.8233,12.0029,11.7956,11.9684,965857.57899359,0
+ENB.US,D,20080828,000000,12.0133,12.0191,11.7545,11.9503,932549.83442894,0
+ENB.US,D,20080829,000000,11.8625,11.936,11.8147,11.8625,1183336.942278,0
+ENB.US,D,20080902,000000,11.8081,11.8119,11.5922,11.6218,1102825.6003314,0
+ENB.US,D,20080903,000000,11.6724,11.6724,11.2074,11.5416,1440924.8612225,0
+ENB.US,D,20080904,000000,11.5759,11.595,11.0832,11.1013,1983288.2372322,0
+ENB.US,D,20080905,000000,11.1662,11.1662,10.8424,10.9447,1788325.3699906,0
+ENB.US,D,20080908,000000,11.4785,11.4785,10.9046,11.0698,1543431.2513403,0
+ENB.US,D,20080909,000000,11.0966,11.195,10.4356,10.5904,3230787.3506416,0
+ENB.US,D,20080910,000000,10.5617,10.831,10.4758,10.578,2116554.8163495,0
+ENB.US,D,20080911,000000,10.5446,10.557,10.343,10.5398,1797633.9474561,0
+ENB.US,D,20080912,000000,10.5044,10.7756,10.5044,10.6725,1708362.7001016,0
+ENB.US,D,20080915,000000,10.4977,10.8233,10.2924,10.7174,2833981.2266726,0
+ENB.US,D,20080916,000000,10.5704,11.0593,10.4643,10.9867,4237314.7223619,0
+ENB.US,D,20080917,000000,10.8558,11.0211,10.6754,10.7985,3305566.9543377,0
+ENB.US,D,20080918,000000,10.9103,11.3438,10.8149,11.1625,4410809.2247243,0
+ENB.US,D,20080919,000000,10.9237,11.5435,10.9237,11.3612,2969461.3415337,0
+ENB.US,D,20080922,000000,11.2627,11.6657,11.2627,11.2752,2420364.1678095,0
+ENB.US,D,20080923,000000,11.3114,11.4747,11.1033,11.2417,2823020.3505299,0
+ENB.US,D,20080924,000000,11.2837,11.3744,11.0029,11.0297,2462106.1746335,0
+ENB.US,D,20080925,000000,11.1013,11.1033,10.894,11.0335,2876058.300402,0
+ENB.US,D,20080926,000000,10.9475,11.1462,10.8816,11.1013,2628549.6128055,0
+ENB.US,D,20080929,000000,10.894,10.9475,10.1749,10.4462,5456054.6244473,0
+ENB.US,D,20080930,000000,10.5054,10.9447,10.5054,10.7727,3842665.5915965,0
+ENB.US,D,20081001,000000,10.5521,10.9762,10.5483,10.9093,3679993.7502782,0
+ENB.US,D,20081002,000000,10.7356,10.8578,10.4614,10.6725,4327693.7846723,0
+ENB.US,D,20081003,000000,10.7709,11.0029,10.2055,10.2704,6282506.5703662,0
+ENB.US,D,20081006,000000,10.0603,10.0833,9.2218,9.81296,4826519.4046621,0
+ENB.US,D,20081007,000000,10.3497,10.3497,9.39274,9.39657,3888659.8068667,0
+ENB.US,D,20081008,000000,8.96394,9.6764,8.96394,9.49016,5744147.243876,0
+ENB.US,D,20081009,000000,9.47965,9.72128,8.58212,8.72833,3364723.0164856,0
+ENB.US,D,20081010,000000,8.21634,8.62222,7.44277,8.42826,6711907.3746418,0
+ENB.US,D,20081013,000000,8.47802,9.66398,8.47802,9.64774,2183432.0764987,0
+ENB.US,D,20081014,000000,9.87129,10.3803,9.00806,9.31061,6639449.1563496,0
+ENB.US,D,20081015,000000,8.89518,9.16641,8.18903,8.22848,5431102.610836,0
+ENB.US,D,20081016,000000,8.21634,8.4404,7.80691,8.4404,5410377.6756531,0
+ENB.US,D,20081017,000000,8.20517,9.09096,8.12781,8.84341,4315013.5964713,0
+ENB.US,D,20081020,000000,8.8841,9.58662,8.8841,9.58662,3579182.5892851,0
+ENB.US,D,20081021,000000,9.33737,9.59045,9.18074,9.39274,3579973.1377651,0
+ENB.US,D,20081022,000000,9.23136,9.25523,8.58833,8.86834,3045958.16312,0
+ENB.US,D,20081023,000000,8.66759,9.04101,8.36475,8.84341,3255255.6114083,0
+ENB.US,D,20081024,000000,8.26084,8.66301,7.94253,8.54106,2816089.7010086,0
+ENB.US,D,20081027,000000,8.41776,8.67742,8.18626,8.21539,2307875.9251633,0
+ENB.US,D,20081028,000000,8.37688,8.71563,8.04873,8.67294,2276496.9094728,0
+ENB.US,D,20081029,000000,8.82765,9.46915,8.76176,9.14922,2796012.9108708,0
+ENB.US,D,20081030,000000,9.46151,9.77474,9.24758,9.72322,2591232.5833009,0
+ENB.US,D,20081031,000000,9.76048,9.9829,9.37938,9.78619,2580276.9425786,0
+ENB.US,D,20081103,000000,9.85888,9.95719,9.7079,9.87129,1849094.9887048,0
+ENB.US,D,20081104,000000,10.1911,10.5197,10.1663,10.4146,1915128.299086,0
+ENB.US,D,20081105,000000,10.4194,10.5704,10.0709,10.1491,2524291.451023,0
+ENB.US,D,20081106,000000,10.0709,10.2084,9.50735,9.69358,2780345.3917912,0
+ENB.US,D,20081107,000000,9.92281,9.99255,9.53791,9.69549,2402749.0723424,0
+ENB.US,D,20081110,000000,9.75378,9.94566,9.50258,9.66685,1793869.6801909,0
+ENB.US,D,20081111,000000,9.49016,9.76522,9.43669,9.59999,1917083.2050622,0
+ENB.US,D,20081112,000000,9.49016,9.49016,8.94789,8.99116,2187927.2084514,0
+ENB.US,D,20081113,000000,9.11579,9.31061,8.56426,9.31061,4359804.7121343,0
+ENB.US,D,20081114,000000,9.14444,9.37079,9.03442,9.10052,3351266.9389817,0
+ENB.US,D,20081117,000000,9.05887,9.34022,8.96671,9.0222,2286705.9792466,0
+ENB.US,D,20081118,000000,8.79442,8.90358,8.31404,8.54554,3368885.175701,0
+ENB.US,D,20081119,000000,8.53398,8.64133,8.0538,8.06563,3651180.0905823,0
+ENB.US,D,20081120,000000,7.98904,8.06306,7.50971,7.52986,4272512.4536898,0
+ENB.US,D,20081121,000000,7.72651,8.11015,7.43579,8.07728,5233402.6658109,0
+ENB.US,D,20081124,000000,8.19753,8.56073,8.06898,8.38213,3224872.3726773,0
+ENB.US,D,20081125,000000,8.62948,8.74085,8.24709,8.44315,3196722.5642876,0
+ENB.US,D,20081126,000000,8.32971,8.43448,8.13354,8.38032,2886425.4798718,0
+ENB.US,D,20081128,000000,8.30793,8.37688,8.25053,8.37411,1227077.8326094,0
+ENB.US,D,20081201,000000,8.5295,8.78343,8.38032,8.56426,4351665.7275854,0
+ENB.US,D,20081202,000000,8.58212,8.62222,8.11015,8.26084,3885939.4824285,0
+ENB.US,D,20081203,000000,8.13765,8.542,8.01177,8.502,5254049.0696878,0
+ENB.US,D,20081204,000000,8.49674,8.68478,8.29848,8.40391,4114393.3339488,0
+ENB.US,D,20081205,000000,8.22407,8.49397,8.11682,8.47,4241269.5589297,0
+ENB.US,D,20081208,000000,8.81009,9.03442,8.72547,8.92851,2788036.2243541,0
+ENB.US,D,20081209,000000,8.72194,8.97703,8.57677,8.60246,3538275.1084724,0
+ENB.US,D,20081210,000000,8.86184,8.90167,8.56702,8.75727,2744304.7577794,0
+ENB.US,D,20081211,000000,8.73187,9.20366,8.73187,8.8906,2658093.0901048,0
+ENB.US,D,20081212,000000,8.68927,9.07855,8.68927,9.03719,3872934.6981627,0
+ENB.US,D,20081215,000000,9.07205,9.19792,8.8989,9.03251,2917619.1616802,0
+ENB.US,D,20081216,000000,9.07205,9.39274,9.07205,9.3727,3001053.9623763,0
+ENB.US,D,20081217,000000,9.30776,9.44529,9.12344,9.20557,2415577.9464827,0
+ENB.US,D,20081218,000000,9.29533,9.4491,9.04941,9.22371,3455138.7267389,0
+ENB.US,D,20081219,000000,9.09765,9.35073,9.09765,9.1645,2773215.7962948,0
+ENB.US,D,20081222,000000,9.2877,9.31061,8.90721,9.12344,2801899.6175651,0
+ENB.US,D,20081223,000000,9.1645,9.23136,8.95544,9.07855,2255329.0577243,0
+ENB.US,D,20081224,000000,9.14444,9.14444,8.96394,9.06546,872306.89900668,0
+ENB.US,D,20081226,000000,9.04941,9.15781,8.87302,9.08523,1621539.5353247,0
+ENB.US,D,20081229,000000,9.13203,9.13203,8.87302,8.94513,3286943.516902,0
+ENB.US,D,20081230,000000,8.97331,9.13203,8.86566,9.11579,2759391.1451949,0
+ENB.US,D,20081231,000000,9.10719,9.20748,8.94789,9.18169,2788575.472655,0
+ENB.US,D,20090102,000000,9.20748,9.47584,9.1645,9.4004,2002525.2659384,0
+ENB.US,D,20090105,000000,9.45101,9.68213,9.45101,9.54842,2204839.7105013,0
+ENB.US,D,20090106,000000,9.70411,9.72603,9.43859,9.47584,2092098.0735078,0
+ENB.US,D,20090107,000000,9.49303,9.57516,9.23517,9.30776,1699692.8439245,0
+ENB.US,D,20090108,000000,9.35741,9.62578,9.23517,9.62578,1843322.4141752,0
+ENB.US,D,20090109,000000,9.53601,9.54555,9.33737,9.39657,1456507.5664917,0
+ENB.US,D,20090112,000000,9.35073,9.3727,9.08523,9.13489,1209522.4209348,0
+ENB.US,D,20090113,000000,9.13489,9.26382,9.01093,9.21798,2140008.4526433,0
+ENB.US,D,20090114,000000,9.03442,9.13489,8.95544,9.02879,1653769.8303717,0
+ENB.US,D,20090115,000000,9.02506,9.16831,8.84064,9.11102,2494438.0368362,0
+ENB.US,D,20090116,000000,9.17309,9.20938,8.96957,9.17118,2768591.8730004,0
+ENB.US,D,20090120,000000,9.2218,9.23136,8.8481,8.8989,3335696.7987215,0
+ENB.US,D,20090121,000000,8.96671,9.04941,8.68116,9.0391,2844394.477842,0
+ENB.US,D,20090122,000000,8.86566,8.97893,8.68116,8.8841,3013501.6979119,0
+ENB.US,D,20090123,000000,8.70465,9.07664,8.6929,9.01093,2332216.4416722,0
+ENB.US,D,20090126,000000,9.13012,9.27815,9.05887,9.19029,1702158.7269313,0
+ENB.US,D,20090127,000000,9.18647,9.28006,9.07855,9.21798,1798072.6756854,0
+ENB.US,D,20090128,000000,9.42618,9.54364,9.32877,9.42809,1690925.608928,0
+ENB.US,D,20090129,000000,9.44529,9.5914,9.37079,9.42235,2452103.3804234,0
+ENB.US,D,20090130,000000,9.4004,9.41376,9.08523,9.28006,2738891.3330891,0
+ENB.US,D,20090202,000000,9.15781,9.28006,9.05887,9.23136,1781215.6690917,0
+ENB.US,D,20090203,000000,9.19792,9.43095,9.19792,9.4004,3475431.216197,0
+ENB.US,D,20090204,000000,9.38415,9.63534,9.3555,9.49875,2806772.7468704,0
+ENB.US,D,20090205,000000,9.47965,9.61241,9.39943,9.51882,2003037.2900532,0
+ENB.US,D,20090206,000000,9.40422,9.80345,9.32208,9.71837,2987064.919076,0
+ENB.US,D,20090209,000000,9.8082,9.9762,9.75756,9.84827,2089254.1931482,0
+ENB.US,D,20090210,000000,9.79007,9.88942,9.4596,9.54364,2290750.8650452,0
+ENB.US,D,20090211,000000,9.41376,9.56275,9.34309,9.44529,3542356.6422138,0
+ENB.US,D,20090212,000000,9.38415,9.47202,9.24663,9.47202,2340743.8944146,0
+ENB.US,D,20090213,000000,9.76048,9.76048,9.40803,9.49016,2162873.6276844,0
+ENB.US,D,20090217,000000,9.33449,9.33449,9.01093,9.08809,2560082.8790239,0
+ENB.US,D,20090218,000000,9.13489,9.13489,8.92479,8.9987,1992720.3706192,0
+ENB.US,D,20090219,000000,9.12247,9.25427,9.05887,9.20748,2147346.4178715,0
+ENB.US,D,20090220,000000,8.98457,9.42235,8.90912,9.11293,3755617.3037425,0
+ENB.US,D,20090223,000000,9.15113,9.21608,8.66759,8.70465,3164466.0921386,0
+ENB.US,D,20090224,000000,8.70828,8.88228,8.50543,8.68746,4161439.8687187,0
+ENB.US,D,20090225,000000,8.64391,8.72833,8.43782,8.61325,4246437.9659454,0
+ENB.US,D,20090226,000000,8.71725,8.91275,8.62863,8.76816,2558041.0650691,0
+ENB.US,D,20090227,000000,8.56702,8.60619,8.37688,8.42635,3613465.1691277,0
+ENB.US,D,20090302,000000,8.27785,8.32798,7.95905,8.07557,2849567.073194,0
+ENB.US,D,20090303,000000,8.11015,8.18903,7.8583,7.89698,3988847.9528327,0
+ENB.US,D,20090304,000000,8.11015,8.27451,7.94903,8.19238,3480570.3048585,0
+ENB.US,D,20090305,000000,8.0111,8.09323,7.81924,7.9069,2099000.451759,0
+ENB.US,D,20090306,000000,7.93584,8.14519,7.83461,7.97147,2953064.0048509,0
+ENB.US,D,20090309,000000,7.86059,8.0538,7.7754,7.93584,2196431.625344,0
+ENB.US,D,20090310,000000,8.00175,8.26696,8.00175,8.14013,1520390.1661738,0
+ENB.US,D,20090311,000000,8.19562,8.20517,8.05131,8.13354,1575443.7528986,0
+ENB.US,D,20090312,000000,8.1067,8.30363,8.06306,8.27021,1287700.8595525,0
+ENB.US,D,20090313,000000,8.27116,8.35071,8.17776,8.28214,1837794.8573202,0
+ENB.US,D,20090316,000000,8.29054,8.6187,8.27021,8.4466,1674842.3974688,0
+ENB.US,D,20090317,000000,8.40391,8.91647,8.32798,8.91647,2533461.8133901,0
+ENB.US,D,20090318,000000,8.90358,8.97703,8.63847,8.8989,2195250.5145025,0
+ENB.US,D,20090319,000000,9.03442,9.12344,8.76358,8.79442,2240224.8698794,0
+ENB.US,D,20090320,000000,8.79252,8.90721,8.71725,8.73187,1668852.0294508,0
+ENB.US,D,20090323,000000,8.9564,9.03719,8.87025,8.98648,2287250.4629679,0
+ENB.US,D,20090324,000000,8.85917,8.93195,8.58212,8.62948,3378873.3107341,0
+ENB.US,D,20090325,000000,8.72547,8.76453,8.52253,8.62948,3734590.8083446,0
+ENB.US,D,20090326,000000,8.63847,8.76358,8.49674,8.58652,3553094.4894477,0
+ENB.US,D,20090327,000000,8.58212,8.58212,8.24709,8.30363,2895744.5281781,0
+ENB.US,D,20090330,000000,8.06134,8.10422,7.91102,7.98064,2221285.2130519,0
+ENB.US,D,20090331,000000,8.09085,8.21634,8.01177,8.14519,2419514.9826211,0
+ENB.US,D,20090401,000000,8.03365,8.17776,8.01177,8.1495,2801277.6496218,0
+ENB.US,D,20090402,000000,8.34795,8.46198,8.31585,8.36723,1762664.4804576,0
+ENB.US,D,20090403,000000,8.36475,8.43075,8.32541,8.39962,2633959.8962436,0
+ENB.US,D,20090406,000000,8.37411,8.40391,8.20612,8.33925,2239252.1287697,0
+ENB.US,D,20090407,000000,8.26084,8.32273,8.23086,8.27021,1731508.493676,0
+ENB.US,D,20090408,000000,8.21214,8.37937,8.21214,8.36981,1921796.1305033,0
+ENB.US,D,20090409,000000,8.51537,8.55633,8.34107,8.41518,1213371.5020105,0
+ENB.US,D,20090413,000000,8.39675,8.47172,8.34107,8.43782,1379904.9894133,0
+ENB.US,D,20090414,000000,8.43075,8.4466,8.36112,8.38032,1218973.4018351,0
+ENB.US,D,20090415,000000,8.34107,8.47525,8.32273,8.46198,1370239.3562767,0
+ENB.US,D,20090416,000000,8.48604,8.56426,8.42826,8.51001,1075285.194876,0
+ENB.US,D,20090417,000000,8.46475,8.71563,8.46475,8.67571,1130863.3707246,0
+ENB.US,D,20090420,000000,8.5295,8.53666,8.3445,8.36981,1185485.5588089,0
+ENB.US,D,20090421,000000,8.27785,8.47172,8.27785,8.45395,1061953.7203774,0
+ENB.US,D,20090422,000000,8.402,8.55633,8.38032,8.43782,1282156.5493523,0
+ENB.US,D,20090423,000000,8.43075,8.53666,8.38213,8.53141,1345998.3127553,0
+ENB.US,D,20090424,000000,8.60619,8.67742,8.57677,8.6187,977601.67402776,0
+ENB.US,D,20090427,000000,8.62222,8.72013,8.57495,8.61049,889437.19454511,0
+ENB.US,D,20090428,000000,8.58212,8.63216,8.52511,8.54106,1044025.5467706,0
+ENB.US,D,20090429,000000,8.542,8.76176,8.542,8.65575,1055561.2720729,0
+ENB.US,D,20090430,000000,8.74085,8.88228,8.68927,8.72547,1393131.7555039,0
+ENB.US,D,20090501,000000,8.78343,9.00529,8.71563,8.97893,1044198.3156436,0
+ENB.US,D,20090504,000000,9.0476,9.27051,9.00806,9.27051,1135304.0543052,0
+ENB.US,D,20090505,000000,9.28006,9.31061,9.15113,9.18169,1013454.8799893,0
+ENB.US,D,20090506,000000,9.33737,9.37079,9.18647,9.31635,1488643.6239715,0
+ENB.US,D,20090507,000000,9.41376,9.41376,8.96394,9.01465,1304187.1983822,0
+ENB.US,D,20090508,000000,9.15972,9.17501,8.95257,9.03719,1638416.4365159,0
+ENB.US,D,20090511,000000,9.00243,9.23326,8.94695,9.22371,1321278.7518096,0
+ENB.US,D,20090512,000000,9.25141,9.25141,9.0626,9.15113,1757481.4142648,0
+ENB.US,D,20090513,000000,8.99402,9.08141,8.78888,8.79996,1828002.52701,0
+ENB.US,D,20090514,000000,8.85631,8.98457,8.83511,8.93386,2017928.9198299,0
+ENB.US,D,20090515,000000,8.91647,9.01847,8.8481,8.86184,1289713.355153,0
+ENB.US,D,20090518,000000,8.91925,9.11293,8.91925,9.08523,1055244.0055969,0
+ENB.US,D,20090519,000000,9.1091,9.21798,9.05887,9.13489,1297517.2727965,0
+ENB.US,D,20090520,000000,9.24663,9.42235,9.24663,9.3555,1458220.5960455,0
+ENB.US,D,20090521,000000,9.30584,9.3555,9.20938,9.30584,979524.12039748,0
+ENB.US,D,20090522,000000,9.40994,9.53791,9.37843,9.43095,1231948.8677467,0
+ENB.US,D,20090526,000000,9.33449,9.59999,9.31635,9.59427,1018362.5630693,0
+ENB.US,D,20090527,000000,9.6296,9.69549,9.56657,9.58089,2464135.4235794,0
+ENB.US,D,20090528,000000,9.62578,9.76998,9.55606,9.72128,1655394.9048628,0
+ENB.US,D,20090529,000000,9.86834,10.0603,9.85888,10.0432,1209013.5380722,0
+ENB.US,D,20090601,000000,10.0584,10.1215,9.98782,10.0202,1045667.374607,0
+ENB.US,D,20090602,000000,9.97442,10.2208,9.97442,10.1978,1503282.906485,0
+ENB.US,D,20090603,000000,10.0002,10.1158,9.88942,9.91128,966683.72833221,0
+ENB.US,D,20090604,000000,9.94862,10.1911,9.94093,10.1491,896912.32778771,0
+ENB.US,D,20090605,000000,10.0918,10.0957,9.78143,9.86361,1288378.3229518,0
+ENB.US,D,20090608,000000,9.85494,10.025,9.73563,9.9762,1075575.2371659,0
+ENB.US,D,20090609,000000,10.0335,10.1568,10.0202,10.0508,1099360.7991128,0
+ENB.US,D,20090610,000000,10.0918,10.0918,9.85494,9.96103,1087114.1037206,0
+ENB.US,D,20090611,000000,10.0603,10.2828,10.0584,10.1844,1754694.0764454,0
+ENB.US,D,20090612,000000,10.1101,10.1597,9.9829,10.1128,1219951.3783653,0
+ENB.US,D,20090615,000000,10.0642,10.0642,9.73563,9.87701,1459583.8995168,0
+ENB.US,D,20090616,000000,10.0174,10.0317,9.70217,9.77474,791659.4361298,0
+ENB.US,D,20090617,000000,9.70027,9.70217,9.4195,9.63437,1521617.3487148,0
+ENB.US,D,20090618,000000,9.63534,9.68977,9.55511,9.59427,697377.8914555,0
+ENB.US,D,20090619,000000,9.62292,9.77289,9.62292,9.7079,1080592.8640742,0
+ENB.US,D,20090622,000000,9.70411,9.70411,9.36315,9.36315,1160049.7923529,0
+ENB.US,D,20090623,000000,9.39657,9.51882,9.2877,9.51022,1164918.7333219,0
+ENB.US,D,20090624,000000,9.51022,9.7079,9.50258,9.68213,1035773.4771411,0
+ENB.US,D,20090625,000000,9.67067,9.95719,9.64774,9.90183,1316500.9071555,0
+ENB.US,D,20090626,000000,9.86637,10.0117,9.83683,9.93709,992509.0100657,0
+ENB.US,D,20090629,000000,9.86834,9.93522,9.80529,9.89217,750359.29878736,0
+ENB.US,D,20090630,000000,9.90941,9.9829,9.73563,9.82256,1029138.1053301,0
+ENB.US,D,20090701,000000,9.94862,10.0144,9.88942,9.91128,637387.30329636,0
+ENB.US,D,20090702,000000,9.87701,9.96773,9.80529,9.8082,570934.11219938,0
+ENB.US,D,20090706,000000,9.76998,9.77474,9.6296,9.76328,651563.7746469,0
+ENB.US,D,20090707,000000,9.66685,9.80345,9.40803,9.40994,1387947.642227,0
+ENB.US,D,20090708,000000,9.40422,9.54842,9.27815,9.41376,1625990.6897461,0
+ENB.US,D,20090709,000000,9.54555,9.72322,9.49303,9.64774,1499367.8591124,0
+ENB.US,D,20090710,000000,9.60382,9.64774,9.4873,9.54842,624060.01713419,0
+ENB.US,D,20090713,000000,9.49303,9.6296,9.40422,9.60382,719059.86148693,0
+ENB.US,D,20090714,000000,9.71837,9.82635,9.6296,9.81014,620607.78092452,0
+ENB.US,D,20090715,000000,9.93236,10.1453,9.93236,10.0709,909675.2356311,0
+ENB.US,D,20090716,000000,10.0432,10.1826,10.0317,10.1663,846919.29841836,0
+ENB.US,D,20090717,000000,10.2313,10.2609,10.1568,10.2035,1641184.9268217,0
+ENB.US,D,20090720,000000,10.3985,10.3985,10.1797,10.1911,1862757.3417724,0
+ENB.US,D,20090721,000000,10.343,10.3563,10.1101,10.1635,826130.49110662,0
+ENB.US,D,20090722,000000,10.2017,10.2867,10.1702,10.1749,814439.7973605,0
+ENB.US,D,20090723,000000,10.2609,10.3803,10.2084,10.3048,965738.21140854,0
+ENB.US,D,20090724,000000,10.3611,10.3831,10.2762,10.3335,961003.29720165,0
+ENB.US,D,20090727,000000,10.3526,10.4452,10.2475,10.3086,768920.95826229,0
+ENB.US,D,20090728,000000,10.3048,10.3727,10.1702,10.3229,1014738.6050706,0
+ENB.US,D,20090729,000000,10.3048,10.3353,10.2122,10.2971,789187.27061842,0
+ENB.US,D,20090730,000000,10.3593,10.6123,10.3335,10.5847,801240.25545601,0
+ENB.US,D,20090731,000000,10.6095,11.0507,10.6038,10.9867,1700626.8429233,0
+ENB.US,D,20090803,000000,11.0487,11.0755,10.9351,10.9514,922085.27613976,0
+ENB.US,D,20090804,000000,11.0191,11.2007,11.0087,11.1166,1209596.7639044,0
+ENB.US,D,20090805,000000,11.0812,11.1729,11.0049,11.0784,1116082.7318603,0
+ENB.US,D,20090806,000000,11.0507,11.0507,10.8367,10.8902,740129.28733195,0
+ENB.US,D,20090807,000000,11.0163,11.0163,10.8367,10.9848,899986.56664473,0
+ENB.US,D,20090810,000000,10.9103,10.9332,10.7928,10.8625,967583.17355639,0
+ENB.US,D,20090811,000000,10.6992,10.7928,10.5483,10.5904,793703.34425273,0
+ENB.US,D,20090812,000000,10.5426,10.8233,10.5426,10.767,650863.27539781,0
+ENB.US,D,20090813,000000,10.6945,10.7756,10.5961,10.6638,563559.49902841,0
+ENB.US,D,20090814,000000,10.7518,10.7518,10.5379,10.6621,541947.68363028,0
+ENB.US,D,20090817,000000,10.4681,10.5255,10.3611,10.4891,795707.46318063,0
+ENB.US,D,20090818,000000,10.4529,10.6363,10.4166,10.6266,2071762.6536025,0
+ENB.US,D,20090819,000000,10.4261,10.6754,10.3985,10.6696,625382.48432643,0
+ENB.US,D,20090820,000000,10.6133,10.6754,10.5942,10.6524,422538.21521933,0
+ENB.US,D,20090821,000000,10.748,10.7709,10.642,10.6754,695798.88866382,0
+ENB.US,D,20090824,000000,10.8434,10.8434,10.7011,10.7575,867511.25392318,0
+ENB.US,D,20090825,000000,10.8434,11.024,10.6075,10.6363,901687.03118962,0
+ENB.US,D,20090826,000000,10.619,10.619,10.4805,10.5426,574565.39978662,0
+ENB.US,D,20090827,000000,10.5197,10.6497,10.3955,10.6123,597666.16874561,0
+ENB.US,D,20090828,000000,10.6782,10.705,10.5235,10.5808,554619.49515876,0
+ENB.US,D,20090831,000000,10.4318,10.5704,10.3526,10.5255,704188.12630771,0
+ENB.US,D,20090901,000000,10.5483,10.5961,10.3353,10.4423,782949.79075764,0
+ENB.US,D,20090902,000000,10.3985,10.3985,10.2704,10.2828,712937.56087489,0
+ENB.US,D,20090903,000000,10.3687,10.5083,10.3402,10.365,775524.91755085,0
+ENB.US,D,20090904,000000,10.4395,10.5942,10.4318,10.5664,477553.05983333,0
+ENB.US,D,20090908,000000,10.8005,10.8005,10.6172,10.6554,786525.58288867,0
+ENB.US,D,20090909,000000,10.6916,10.7069,10.4891,10.5398,549792.43755289,0
+ENB.US,D,20090910,000000,10.5446,10.577,10.4977,10.5531,620025.60217639,0
+ENB.US,D,20090911,000000,10.5704,10.6133,10.4977,10.6123,577476.29352726,0
+ENB.US,D,20090914,000000,10.5054,10.7356,10.4805,10.725,433551.44556612,0
+ENB.US,D,20090915,000000,10.7498,10.8902,10.7413,10.8902,609254.24825195,0
+ENB.US,D,20090916,000000,10.916,10.9351,10.7356,10.789,910881.47649054,0
+ENB.US,D,20090917,000000,10.8062,10.8778,10.6782,10.7297,746524.87688871,0
+ENB.US,D,20090918,000000,10.6945,10.7794,10.642,10.7575,1000929.660232,0
+ENB.US,D,20090921,000000,10.639,10.7336,10.5483,10.6973,864784.64698051,0
+ENB.US,D,20090922,000000,10.7948,10.8005,10.6554,10.7794,738101.08547021,0
+ENB.US,D,20090923,000000,10.7441,11.0316,10.7441,10.8654,970500.34980149,0
+ENB.US,D,20090924,000000,10.894,10.9418,10.6123,10.7269,955040.15336965,0
+ENB.US,D,20090925,000000,10.7727,10.8348,10.6363,10.642,697172.66297595,0
+ENB.US,D,20090928,000000,10.6524,10.8711,10.6447,10.8291,573626.16536743,0
+ENB.US,D,20090929,000000,10.7843,10.8434,10.7069,10.7585,916888.59785386,0
+ENB.US,D,20090930,000000,10.9016,11.0191,10.7441,10.9762,1236370.7038139,0
+ENB.US,D,20091001,000000,11.024,11.024,10.6581,10.6725,816203.08695016,0
+ENB.US,D,20091002,000000,10.6497,10.7297,10.5235,10.6621,935277.48845569,0
+ENB.US,D,20091005,000000,10.5942,10.8778,10.5942,10.8434,772687.31969577,0
+ENB.US,D,20091006,000000,10.9389,11.0507,10.8654,10.9886,748726.89470763,0
+ENB.US,D,20091007,000000,11,11.0946,10.8902,11.0889,699859.4807236,0
+ENB.US,D,20091008,000000,11.1682,11.3706,11.1652,11.3438,937359.09160548,0
+ENB.US,D,20091009,000000,11.3438,11.6505,11.3438,11.6027,1300072.1579502,0
+ENB.US,D,20091012,000000,11.6743,11.6944,11.5148,11.5339,491477.18392074,0
+ENB.US,D,20091013,000000,11.6151,11.7249,11.5855,11.6905,998426.0821982,0
+ENB.US,D,20091014,000000,11.8185,11.9541,11.7555,11.7736,1309263.4619989,0
+ENB.US,D,20091015,000000,11.68,11.8233,11.6322,11.6724,860782.69162918,0
+ENB.US,D,20091016,000000,11.5989,11.6189,11.5024,11.5855,827411.07493569,0
+ENB.US,D,20091019,000000,11.6371,11.7316,11.5148,11.7097,1051674.4959704,0
+ENB.US,D,20091020,000000,11.6533,11.6533,11.4986,11.5693,662277.53894697,0
+ENB.US,D,20091021,000000,11.4958,11.6848,11.4958,11.4986,758213.47646668,0
+ENB.US,D,20091022,000000,11.5339,11.5339,11.3411,11.4652,1035222.7109153,0
+ENB.US,D,20091023,000000,11.4308,11.4308,11.2474,11.3353,748170.89306149,0
+ENB.US,D,20091026,000000,11.3181,11.3936,11.0268,11.0889,894129.17830476,0
+ENB.US,D,20091027,000000,11.1166,11.1281,10.9676,11.0392,1073809.8534081,0
+ENB.US,D,20091028,000000,10.9733,11.0593,10.8397,10.9046,1247589.1626401,0
+ENB.US,D,20091029,000000,10.9514,11.0421,10.8511,11,1161515.710064,0
+ENB.US,D,20091030,000000,10.9093,11.0917,10.831,10.9867,1562235.8343215,0
+ENB.US,D,20091102,000000,10.9351,11.0621,10.8654,10.9848,1328622.9995424,0
+ENB.US,D,20091103,000000,10.9609,11.1013,10.8397,11.066,1078319.6445379,0
+ENB.US,D,20091104,000000,11.256,11.471,11.256,11.3535,1272481.4924589,0
+ENB.US,D,20091105,000000,11.3964,11.4652,11.3066,11.4652,943311.76459667,0
+ENB.US,D,20091106,000000,11.3353,11.4536,11.1901,11.235,859631.94622595,0
+ENB.US,D,20091109,000000,11.471,11.5654,11.4452,11.5597,888277.02538518,0
+ENB.US,D,20091110,000000,11.4986,11.658,11.4785,11.6171,1015950.0813505,0
+ENB.US,D,20091111,000000,11.6763,11.7383,11.6399,11.6982,820963.13117496,0
+ENB.US,D,20091112,000000,11.5569,11.6113,11.4452,11.4785,567905.94504186,0
+ENB.US,D,20091113,000000,11.5339,11.6696,11.4881,11.6696,594135.40122998,0
+ENB.US,D,20091116,000000,11.7383,11.7823,11.6743,11.7288,576754.85259658,0
+ENB.US,D,20091117,000000,11.6533,11.9025,11.5893,11.871,909632.30518385,0
+ENB.US,D,20091118,000000,11.8949,12.0783,11.8319,11.8911,1008781.7437431,0
+ENB.US,D,20091119,000000,11.8462,11.8949,11.6322,11.7097,753838.75918309,0
+ENB.US,D,20091120,000000,11.595,11.7555,11.5817,11.6877,789207.16521593,0
+ENB.US,D,20091123,000000,11.8395,12.0039,11.8281,11.871,1469914.4310438,0
+ENB.US,D,20091124,000000,11.8185,11.874,11.6982,11.7631,765714.78681127,0
+ENB.US,D,20091125,000000,11.8568,12.1376,11.8539,12.1346,1061640.6422377,0
+ENB.US,D,20091127,000000,11.8911,12.0106,11.6189,11.9818,371361.98084031,0
+ENB.US,D,20091130,000000,12.0287,12.1184,11.9932,12.0945,857810.01992785,0
+ENB.US,D,20091201,000000,12.4594,12.6675,12.4203,12.5778,1622979.2759338,0
+ENB.US,D,20091202,000000,12.5807,12.5807,12.3591,12.4527,1200601.2645786,0
+ENB.US,D,20091203,000000,12.0917,12.5443,12.0917,12.4088,1121207.1613447,0
+ENB.US,D,20091204,000000,12.5443,12.6427,12.2311,12.256,1309592.2463998,0
+ENB.US,D,20091207,000000,12.2407,12.5529,12.1976,12.5033,1051938.3611584,0
+ENB.US,D,20091208,000000,12.423,12.5692,12.3104,12.5253,871118.4585766,0
+ENB.US,D,20091209,000000,12.4947,12.7248,12.3878,12.7248,912130.64779723,0
+ENB.US,D,20091210,000000,12.7649,12.891,12.7411,12.891,958285.06693161,0
+ENB.US,D,20091211,000000,12.8814,13.1308,12.8222,12.9197,1013712.4626729,0
+ENB.US,D,20091214,000000,12.87,12.9368,12.8022,12.912,805522.82934062,0
+ENB.US,D,20091215,000000,12.8662,12.9417,12.8615,12.8863,475043.19929508,0
+ENB.US,D,20091216,000000,12.8881,13.0764,12.8881,12.9368,538435.76362808,0
+ENB.US,D,20091217,000000,12.9159,12.9159,12.6131,12.763,1005826.8724712,0
+ENB.US,D,20091218,000000,12.8022,12.9331,12.6789,12.7994,1035579.7665864,0
+ENB.US,D,20091221,000000,12.8481,13.0706,12.6131,12.6274,1085461.8050432,0
+ENB.US,D,20091222,000000,12.6876,12.7411,12.6121,12.6561,914908.56185978,0
+ENB.US,D,20091223,000000,12.763,12.8939,12.7077,12.7439,879550.62666774,0
+ENB.US,D,20091224,000000,12.7555,12.8222,12.5931,12.7602,420301.64362581,0
+ENB.US,D,20091228,000000,12.8557,12.8939,12.7506,12.8319,436391.13758936,0
+ENB.US,D,20091229,000000,12.9101,13.0486,12.9101,12.9941,536151.02616691,0
+ENB.US,D,20091230,000000,12.9101,12.9817,12.8595,12.9549,304993.60355376,0
+ENB.US,D,20091231,000000,13.0506,13.1613,13.0506,13.0744,590927.13561079,0
+ENB.US,D,20100104,000000,13.2634,13.2664,12.9368,13.064,1269441.8073765,0
+ENB.US,D,20100105,000000,13.0858,13.2177,13.0533,13.2014,1440365.7183241,0
+ENB.US,D,20100106,000000,13.2788,13.3781,12.8977,12.976,2140722.5639853,0
+ENB.US,D,20100107,000000,12.9541,13.0057,12.7144,12.9025,1466422.4056391,0
+ENB.US,D,20100108,000000,12.9549,13.0372,12.8719,12.9923,1610355.6302729,0
+ENB.US,D,20100111,000000,13.0955,13.0955,12.8079,12.8786,1962168.5513514,0
+ENB.US,D,20100112,000000,12.8022,12.8557,12.7439,12.7974,948364.9923637,0
+ENB.US,D,20100113,000000,12.8222,12.8481,12.7439,12.8195,872623.11839866,0
+ENB.US,D,20100114,000000,12.7955,12.8615,12.7746,12.7994,907046.00750782,0
+ENB.US,D,20100115,000000,12.828,12.8385,12.7268,12.8137,714226.52137659,0
+ENB.US,D,20100119,000000,12.8814,12.9292,12.7974,12.8195,989114.36348039,0
+ENB.US,D,20100120,000000,12.7602,12.8615,12.6227,12.8481,2104124.8812434,0
+ENB.US,D,20100121,000000,12.8195,12.8557,12.5988,12.7793,1166655.8458096,0
+ENB.US,D,20100122,000000,12.7268,12.7268,12.4183,12.4622,1106045.3838755,0
+ENB.US,D,20100125,000000,12.7144,12.7144,12.3361,12.5157,730422.81791622,0
+ENB.US,D,20100126,000000,12.423,12.487,12.2541,12.3772,1032845.8300551,0
+ENB.US,D,20100127,000000,12.3104,12.3954,12.2866,12.3772,797880.16264532,0
+ENB.US,D,20100128,000000,12.4832,12.5405,12.2626,12.3878,763685.53786546,0
+ENB.US,D,20100129,000000,12.3858,12.4565,12.2311,12.297,778210.68821442,0
+ENB.US,D,20100201,000000,12.299,12.423,12.2454,12.3658,857358.72668965,0
+ENB.US,D,20100202,000000,12.4212,12.615,12.3467,12.5502,785571.68929237,0
+ENB.US,D,20100203,000000,12.5502,12.7917,12.5405,12.7105,863168.99624604,0
+ENB.US,D,20100204,000000,12.5807,12.5807,12.4145,12.4746,1079499.7082954,0
+ENB.US,D,20100205,000000,12.5405,12.6208,12.2216,12.4011,1549202.7787857,0
+ENB.US,D,20100208,000000,12.3639,12.426,12.2693,12.2693,686517.53538432,0
+ENB.US,D,20100209,000000,12.3772,12.4661,12.2444,12.4345,767981.72384309,0
+ENB.US,D,20100210,000000,12.3467,12.3763,12.1976,12.339,720574.99214978,0
+ENB.US,D,20100211,000000,12.3858,12.5271,12.3428,12.4832,1803702.8467801,0
+ENB.US,D,20100212,000000,12.4116,12.6017,12.4011,12.574,1412658.8265,0
+ENB.US,D,20100216,000000,12.7372,12.7506,12.5368,12.6732,1527130.2463926,0
+ENB.US,D,20100217,000000,12.6963,12.7764,12.6389,12.7468,1767179.5070078,0
+ENB.US,D,20100218,000000,12.7411,12.785,12.6456,12.6523,2538641.7383307,0
+ENB.US,D,20100219,000000,12.5502,12.6876,12.5502,12.5902,1577844.7166927,0
+ENB.US,D,20100222,000000,12.5931,12.7144,12.5224,12.5338,943760.96366672,0
+ENB.US,D,20100223,000000,12.5443,12.5529,12.3219,12.3715,1408418.1359786,0
+ENB.US,D,20100224,000000,12.3639,12.4287,12.3505,12.423,560244.43083313,0
+ENB.US,D,20100225,000000,12.2759,12.4766,12.2454,12.4661,641953.63696648,0
+ENB.US,D,20100226,000000,12.4651,12.5443,12.3686,12.5253,652219.24928059,0
+ENB.US,D,20100301,000000,12.5988,12.8414,12.5654,12.8165,831965.89068093,0
+ENB.US,D,20100302,000000,12.8814,12.8977,12.763,12.7793,650407.79382329,0
+ENB.US,D,20100303,000000,12.8232,12.9159,12.8222,12.8662,787881.55677145,0
+ENB.US,D,20100304,000000,12.8672,13.0038,12.8624,12.9368,1368901.1828233,0
+ENB.US,D,20100305,000000,13.04,13.1546,13.0008,13.0706,765492.80498644,0
+ENB.US,D,20100308,000000,13.1584,13.211,13.0858,13.167,640580.90973844,0
+ENB.US,D,20100309,000000,13.1976,13.3342,13.1976,13.3112,965897.36818861,0
+ENB.US,D,20100310,000000,13.2788,13.3409,13.2061,13.2912,715328.05382808,0
+ENB.US,D,20100311,000000,13.2235,13.3409,13.1795,13.3409,454637.62475639,0
+ENB.US,D,20100312,000000,13.4068,13.4526,13.3457,13.4488,674241.52163783,0
+ENB.US,D,20100315,000000,13.3962,13.5042,13.3457,13.4755,587561.80737971,0
+ENB.US,D,20100316,000000,13.5109,13.657,13.4354,13.6446,501376.31680707,0
+ENB.US,D,20100317,000000,13.6875,13.7896,13.6446,13.6818,659604.33329236,0
+ENB.US,D,20100318,000000,13.6895,13.8184,13.5528,13.6111,737968.10579214,0
+ENB.US,D,20100319,000000,13.6637,13.6713,13.3524,13.5042,841283.89190322,0
+ENB.US,D,20100322,000000,13.3524,13.5758,13.3266,13.5042,486610.33711984,0
+ENB.US,D,20100323,000000,13.527,13.806,13.527,13.7267,751351.9344946,0
+ENB.US,D,20100324,000000,13.6818,13.7162,13.4821,13.5223,438040.29501436,0
+ENB.US,D,20100325,000000,13.612,13.6751,13.5186,13.5662,567932.12214383,0
+ENB.US,D,20100326,000000,13.5223,13.5644,13.2778,13.3896,622215.05498634,0
+ENB.US,D,20100329,000000,13.4821,13.4928,13.3514,13.4755,607450.1223832,0
+ENB.US,D,20100330,000000,13.531,13.6111,13.5003,13.5557,598977.11801297,0
+ENB.US,D,20100331,000000,13.6254,13.7066,13.4821,13.5079,558434.02245991,0
+ENB.US,D,20100401,000000,13.6254,13.7658,13.5433,13.6933,407936.62773258,0
+ENB.US,D,20100405,000000,13.7896,13.8012,13.7286,13.7534,519735.88905468,0
+ENB.US,D,20100406,000000,13.7631,13.8575,13.7564,13.8289,312632.08191273,0
+ENB.US,D,20100407,000000,13.8461,13.8947,13.7363,13.8012,632229.3671214,0
+ENB.US,D,20100408,000000,13.7467,13.9798,13.6751,13.9168,597221.15801187,0
+ENB.US,D,20100409,000000,13.8843,14.0475,13.8337,13.9626,535009.7045204,0
+ENB.US,D,20100412,000000,13.974,14.0906,13.8814,14.0199,430076.1735067,0
+ENB.US,D,20100413,000000,14.0562,14.0924,13.8337,14.0609,672927.43111822,0
+ENB.US,D,20100414,000000,14.103,14.2204,13.9912,14.1288,559169.07548362,0
+ENB.US,D,20100415,000000,14.1994,14.3188,14.1307,14.1546,503887.22442939,0
+ENB.US,D,20100416,000000,14.1097,14.1412,13.6369,13.7936,1091315.0050469,0
+ENB.US,D,20100419,000000,13.7697,13.9769,13.74,13.9722,677151.36829438,0
+ENB.US,D,20100420,000000,14.1068,14.4391,14.1068,14.209,1109374.0641638,0
+ENB.US,D,20100421,000000,14.2739,14.2835,14.0227,14.1307,1010685.3425994,0
+ENB.US,D,20100422,000000,14.1068,14.1479,14.0227,14.0629,667325.53129361,0
+ENB.US,D,20100423,000000,13.9989,14.3218,13.9482,14.3017,699056.36723473,0
+ENB.US,D,20100426,000000,14.3044,14.4611,14.252,14.272,1308635.2115513,0
+ENB.US,D,20100427,000000,14.2893,14.3359,13.9482,14.0084,877447.0347523,0
+ENB.US,D,20100428,000000,14.0294,14.0361,13.6962,13.806,1239926.6013473,0
+ENB.US,D,20100429,000000,13.9148,13.9511,13.7763,13.8327,795304.33581008,0
+ENB.US,D,20100430,000000,13.9119,13.9119,13.6484,13.6637,1067471.8534757,0
+ENB.US,D,20100503,000000,13.7839,13.9846,13.6675,13.9626,1056790.5487821,0
+ENB.US,D,20100504,000000,13.5357,13.8231,13.4354,13.5223,1720852.3190003,0
+ENB.US,D,20100505,000000,13.3236,13.3915,13.0486,13.2693,1269691.0133874,0
+ENB.US,D,20100506,000000,13.1499,13.336,12.1634,12.998,2313316.5740396,0
+ENB.US,D,20100507,000000,12.9331,13.2014,12.5931,13.1308,2964126.4481494,0
+ENB.US,D,20100510,000000,13.9282,13.9282,13.3199,13.4545,1313606.7667601,0
+ENB.US,D,20100511,000000,13.4574,13.8843,13.4545,13.6455,1836856.6699851,0
+ENB.US,D,20100512,000000,13.719,13.7936,13.5328,13.6369,994664.95618511,0
+ENB.US,D,20100513,000000,13.6637,13.806,13.6083,13.6455,770266.46130427,0
+ENB.US,D,20100514,000000,13.5186,13.6006,13.1346,13.2492,1068702.177269,0
+ENB.US,D,20100517,000000,13.2301,13.3409,12.8748,13.0801,1376047.5316649,0
+ENB.US,D,20100518,000000,13.1861,13.2319,12.8748,12.9541,1108307.0854869,0
+ENB.US,D,20100519,000000,12.7917,12.9723,12.5482,12.8319,1527853.7814915,0
+ENB.US,D,20100520,000000,12.5023,12.6532,12.2866,12.4203,1698565.134371,0
+ENB.US,D,20100521,000000,12.2826,12.6389,12.1634,12.6361,2205525.5505734,0
+ENB.US,D,20100524,000000,12.5969,12.6523,12.4594,12.4622,687700.74039399,0
+ENB.US,D,20100525,000000,12.1862,12.3467,12.0411,12.3314,1732820.4900274,0
+ENB.US,D,20100526,000000,12.4088,12.5654,12.2683,12.2866,1620154.2430876,0
+ENB.US,D,20100527,000000,12.5443,12.7411,12.4451,12.6523,1081352.0000317,0
+ENB.US,D,20100528,000000,12.6953,12.8319,12.5692,12.6856,2256099.7116067,0
+ENB.US,D,20100601,000000,12.6876,12.9101,12.5301,12.5301,1883495.8890483,0
+ENB.US,D,20100602,000000,12.5778,13.0563,12.5778,13.0372,1853101.1323925,0
+ENB.US,D,20100603,000000,13.0506,13.5022,13.0506,13.3342,2769002.3299594,0
+ENB.US,D,20100604,000000,13.1145,13.1442,12.8481,12.9101,2010122.9080182,0
+ENB.US,D,20100607,000000,12.9693,13.167,12.912,12.9331,1528694.5900072,0
+ENB.US,D,20100608,000000,13.0257,13.1584,12.8748,13.1288,1423827.0252905,0
+ENB.US,D,20100609,000000,13.2501,13.3169,13.0858,13.1422,1602823.9544901,0
+ENB.US,D,20100610,000000,13.3409,13.4182,13.2634,13.3991,1293900.6443864,0
+ENB.US,D,20100611,000000,13.3266,13.4096,13.2319,13.3514,1156015.377395,0
+ENB.US,D,20100614,000000,13.4746,13.6933,13.4239,13.4975,1597880.6705514,0
+ENB.US,D,20100615,000000,13.5557,13.7955,13.531,13.7869,780217.94839456,0
+ENB.US,D,20100616,000000,13.7267,13.8337,13.6761,13.7324,1010320.9573398,0
+ENB.US,D,20100617,000000,13.7324,13.7697,13.5223,13.7124,1898824.1528861,0
+ENB.US,D,20100618,000000,13.743,13.8117,13.6446,13.6484,1224567.9720712,0
+ENB.US,D,20100621,000000,13.8384,13.9282,13.7152,13.7591,782337.24657121,0
+ENB.US,D,20100622,000000,13.7658,13.8575,13.6006,13.612,1291209.6383025,0
+ENB.US,D,20100623,000000,13.5203,13.5404,13.3075,13.4545,1096841.5148178,0
+ENB.US,D,20100624,000000,13.3514,13.3991,13.168,13.3017,1099328.3395064,0
+ENB.US,D,20100625,000000,13.2951,13.464,13.2376,13.3991,1273414.4443736,0
+ENB.US,D,20100628,000000,13.4755,13.6083,13.4392,13.527,1298576.9218849,0
+ENB.US,D,20100629,000000,13.2951,13.3112,12.9656,13.0209,1231696.5204835,0
+ENB.US,D,20100630,000000,12.9321,13.336,12.9082,13.1775,1449907.7955394,0
+ENB.US,D,20100701,000000,13.2177,13.2195,12.9197,13.0372,633897.37205984,0
+ENB.US,D,20100702,000000,13.0563,13.2693,13.0563,13.1584,1084423.0976365,0
+ENB.US,D,20100706,000000,13.2788,13.4746,13.1766,13.3075,1095094.9785735,0
+ENB.US,D,20100707,000000,13.3236,13.7869,13.3045,13.7735,1086947.6173519,0
+ENB.US,D,20100708,000000,13.8719,13.9377,13.7286,13.8203,872299.56941812,0
+ENB.US,D,20100709,000000,13.9168,14.0084,13.8547,13.9377,663946.59096949,0
+ENB.US,D,20100712,000000,13.9282,14.0475,13.7936,13.9119,722604.24109559,0
+ENB.US,D,20100713,000000,14.0839,14.1183,13.8671,13.9377,911992.43269874,0
+ENB.US,D,20100714,000000,13.9511,14.0266,13.8947,13.9482,805082.00694321,0
+ENB.US,D,20100715,000000,13.9377,13.9598,13.7152,13.9282,768932.47618716,0
+ENB.US,D,20100716,000000,13.804,13.8337,13.6045,13.7162,888737.7423801,0
+ENB.US,D,20100719,000000,13.7534,13.8327,13.6522,13.7869,669358.96857573,0
+ENB.US,D,20100720,000000,13.6962,14.08,13.6522,14.08,909769.47319825,0
+ENB.US,D,20100721,000000,14.1422,14.209,13.7896,13.9024,928145.79879113,0
+ENB.US,D,20100722,000000,14.0475,14.2625,14.0475,14.1364,652943.83146351,0
+ENB.US,D,20100723,000000,14.1288,14.1994,14.0705,14.187,622501.9560241,0
+ENB.US,D,20100726,000000,14.3044,14.3044,14.1813,14.209,752357.13521078,0
+ENB.US,D,20100727,000000,14.1746,14.2977,14.0475,14.0782,865858.95524595,0
+ENB.US,D,20100728,000000,13.932,13.9664,13.7363,13.7658,1061542.2163342,0
+ENB.US,D,20100729,000000,13.6675,13.6675,13.3715,13.5662,4568169.2085077,0
+ENB.US,D,20100730,000000,13.3457,13.8461,13.2195,13.7591,3878914.59534,0
+ENB.US,D,20100802,000000,13.9024,14.103,13.8977,14.0036,635157.01420732,0
+ENB.US,D,20100803,000000,13.9148,14.3245,13.9119,14.1975,1301222.9033534,0
+ENB.US,D,20100804,000000,14.2491,14.4038,14.2033,14.2777,1466534.4436356,0
+ENB.US,D,20100805,000000,14.3101,14.4649,14.2777,14.3971,820289.85611192,0
+ENB.US,D,20100806,000000,14.2663,14.4076,14.1641,14.2653,678549.22554033,0
+ENB.US,D,20100809,000000,14.3111,14.3245,14.1479,14.2004,631736.19052002,0
+ENB.US,D,20100810,000000,13.9798,14.209,13.9101,14.1708,878906.66995893,0
+ENB.US,D,20100811,000000,13.8289,13.9168,13.5557,13.6369,695061.74147194,0
+ENB.US,D,20100812,000000,13.4784,13.8012,13.3962,13.7028,903890.09609261,0
+ENB.US,D,20100813,000000,13.6962,13.8881,13.6484,13.8089,634500.49248955,0
+ENB.US,D,20100816,000000,13.7363,13.7363,13.5203,13.5758,722291.16295586,0
+ENB.US,D,20100817,000000,13.7955,14.103,13.7324,14.0056,1033288.7466208,0
+ENB.US,D,20100818,000000,14.0294,14.187,13.8556,14.0963,856079.18994467,0
+ENB.US,D,20100819,000000,14.0582,14.125,13.8556,13.9598,801654.90075144,0
+ENB.US,D,20100820,000000,13.8508,13.9568,13.743,13.9482,605590.50105825,0
+ENB.US,D,20100823,000000,14.0017,14.1335,13.9769,14.0266,624752.13971065,0
+ENB.US,D,20100824,000000,13.7955,14.0877,13.7697,13.9568,911622.81201873,0
+ENB.US,D,20100825,000000,13.9206,14.0839,13.8089,14.0475,1082125.7951664,0
+ENB.US,D,20100826,000000,14.0686,14.1708,13.9244,13.9798,647843.48491291,0
+ENB.US,D,20100827,000000,13.9769,14.3111,13.7983,14.2491,1014028.6820648,0
+ENB.US,D,20100830,000000,14.2567,14.3542,14.0448,14.0839,778065.14352739,0
+ENB.US,D,20100831,000000,14.0017,14.2185,13.9912,14.0696,1114713.1458845,0
+ENB.US,D,20100901,000000,14.2405,14.4592,14.1564,14.3713,887675.99912362,0
+ENB.US,D,20100902,000000,14.4458,14.4917,14.3151,14.4783,1007987.0069269,0
+ENB.US,D,20100903,000000,14.6044,14.72,14.4219,14.5031,793396.54861748,0
+ENB.US,D,20100907,000000,14.486,14.5031,14.3218,14.4219,645026.82873942,0
+ENB.US,D,20100908,000000,14.5022,14.6186,14.4239,14.485,632509.98565467,0
+ENB.US,D,20100909,000000,14.5747,14.5948,14.4239,14.4497,529072.73779039,0
+ENB.US,D,20100910,000000,13.9511,14.4038,13.9511,14.3408,1357163.3702936,0
+ENB.US,D,20100913,000000,14.401,14.4105,14.1335,14.2596,1533903.8333021,0
+ENB.US,D,20100914,000000,14.1994,14.4544,14.1994,14.3332,1099523.0971451,0
+ENB.US,D,20100915,000000,14.2796,14.4134,14.252,14.3542,826672.88065974,0
+ENB.US,D,20100916,000000,14.3275,14.3275,14.1746,14.2835,606069.01848251,0
+ENB.US,D,20100917,000000,14.3151,14.3542,14.0475,14.1899,1136270.5129105,0
+ENB.US,D,20100920,000000,14.1335,14.2491,14.0877,14.1564,1294456.6460327,0
+ENB.US,D,20100921,000000,14.1708,14.3828,14.0199,14.2309,1057516.1780491,0
+ENB.US,D,20100922,000000,14.2338,14.3666,14.0705,14.2234,729267.88417668,0
+ENB.US,D,20100923,000000,14.1412,14.1593,13.9511,14.0227,951496.82084508,0
+ENB.US,D,20100924,000000,14.2309,14.4105,14.1546,14.4076,974241.58121707,0
+ENB.US,D,20100927,000000,14.4267,14.4888,14.3408,14.3542,774528.0935073,0
+ENB.US,D,20100928,000000,14.3275,14.5471,14.1746,14.4964,806023.33553056,0
+ENB.US,D,20100929,000000,14.5499,14.6129,14.4745,14.57,635725.58086241,0
+ENB.US,D,20100930,000000,14.7409,14.8564,14.6588,14.7935,1534432.6107622,0
+ENB.US,D,20101001,000000,14.843,15.0551,14.7935,14.9712,1136201.4053612,0
+ENB.US,D,20101004,000000,14.9454,14.9864,14.8918,14.9673,949228.83672917,0
+ENB.US,D,20101005,000000,15.0724,15.2719,15.0274,15.2433,1197486.1894425,0
+ENB.US,D,20101006,000000,15.271,15.3311,15.1983,15.249,746876.69713938,0
+ENB.US,D,20101007,000000,15.2289,15.2289,15.1039,15.2166,810403.28823455,0
+ENB.US,D,20101008,000000,15.2194,15.3149,15.1277,15.2777,479579.1675269,0
+ENB.US,D,20101011,000000,15.3397,15.4209,15.2194,15.3302,315800.5583369,0
+ENB.US,D,20101012,000000,15.3178,15.334,15.2127,15.2815,723855.50657044,0
+ENB.US,D,20101013,000000,15.4448,15.4859,15.3702,15.4047,607495.14699861,0
+ENB.US,D,20101014,000000,15.4209,15.4448,15.2347,15.3207,689781.2964597,0
+ENB.US,D,20101015,000000,15.3645,15.5212,15.2223,15.4572,792011.25638047,0
+ENB.US,D,20101018,000000,15.335,15.5155,15.3092,15.4706,725656.49118695,0
+ENB.US,D,20101019,000000,15.2576,15.3836,15.0962,15.271,1040151.3356768,0
+ENB.US,D,20101020,000000,15.2959,15.3943,15.2099,15.3769,678361.79749013,0
+ENB.US,D,20101021,000000,15.4124,15.5642,15.3742,15.4601,757019.80061622,0
+ENB.US,D,20101022,000000,15.4859,15.5116,15.249,15.3178,438963.82317236,0
+ENB.US,D,20101025,000000,15.4285,15.5528,15.335,15.4391,538401.20985346,0
+ENB.US,D,20101026,000000,15.356,15.525,15.2815,15.4,795368.20793892,0
+ENB.US,D,20101027,000000,15.2901,15.3799,15.1507,15.3665,749265.09592442,0
+ENB.US,D,20101028,000000,15.4124,15.5451,15.3866,15.4419,442059.00371097,0
+ENB.US,D,20101029,000000,15.4181,15.674,15.3913,15.674,536424.31511162,0
+ENB.US,D,20101101,000000,15.717,15.8355,15.5737,15.6405,819463.7067733,0
+ENB.US,D,20101102,000000,15.7552,15.8516,15.6807,15.7513,558440.30496438,0
+ENB.US,D,20101103,000000,15.6893,15.8097,15.5489,15.7628,724224.08016638,0
+ENB.US,D,20101104,000000,15.8947,16.0914,15.8822,15.9921,867363.61506799,0
+ENB.US,D,20101105,000000,15.9949,16.0999,15.8889,15.9272,738472.80031839,0
+ENB.US,D,20101108,000000,15.8736,15.9128,15.7409,15.8917,678413.10461001,0
+ENB.US,D,20101109,000000,15.972,16.0455,15.7963,15.843,768460.24126736,0
+ENB.US,D,20101110,000000,15.7294,15.7925,15.4877,15.5756,1294323.6663544,0
+ENB.US,D,20101111,000000,15.525,15.5528,15.3025,15.4467,824710.645095,0
+ENB.US,D,20101112,000000,15.396,15.396,15.1324,15.2901,1011361.7589147,0
+ENB.US,D,20101115,000000,15.3742,15.6148,15.3665,15.5699,699506.61338885,0
+ENB.US,D,20101116,000000,15.4419,15.4419,15.2614,15.334,911930.65473806,0
+ENB.US,D,20101117,000000,15.2959,15.4773,15.2901,15.396,500863.24560818,0
+ENB.US,D,20101118,000000,15.5413,15.761,15.5069,15.7017,803851.68314994,0
+ENB.US,D,20101119,000000,15.695,15.9557,15.5995,15.8889,905543.44185393,0
+ENB.US,D,20101122,000000,15.8355,15.9128,15.758,15.8516,696239.71106123,0
+ENB.US,D,20101123,000000,15.7552,15.8622,15.6836,15.7294,804041.20536831,0
+ENB.US,D,20101124,000000,15.8822,15.928,15.8097,15.8755,396821.83023011,0
+ENB.US,D,20101126,000000,15.6864,15.8306,15.5699,15.8221,384624.34778957,0
+ENB.US,D,20101129,000000,15.7094,15.8097,15.589,15.7953,528786.88383672,0
+ENB.US,D,20101130,000000,15.6177,15.7704,15.5813,15.7513,858403.71660085,0
+ENB.US,D,20101201,000000,15.9108,16.1496,15.9108,16.0579,1025248.1879752,0
+ENB.US,D,20101202,000000,16.2069,16.3617,16.1372,16.1467,1309815.2753087,0
+ENB.US,D,20101203,000000,16.1305,16.1858,15.9557,16.0579,844167.5614578,0
+ENB.US,D,20101206,000000,16.0169,16.0379,15.8947,15.9701,662171.78345497,0
+ENB.US,D,20101207,000000,16.0551,16.0627,15.7896,15.8173,1062839.5535086,0
+ENB.US,D,20101208,000000,15.8516,15.8947,15.6338,15.6864,892732.36814289,0
+ENB.US,D,20101209,000000,15.7456,15.7925,15.4601,15.5403,1084533.0414649,0
+ENB.US,D,20101210,000000,15.5212,15.6405,15.335,15.4238,1359190.5250712,0
+ENB.US,D,20101213,000000,15.5059,15.7476,15.5041,15.6626,660806.38581547,0
+ENB.US,D,20101214,000000,15.6807,15.758,15.5595,15.5947,1025515.1944155,0
+ENB.US,D,20101215,000000,15.6549,15.7017,15.5021,15.695,891674.81322273,0
+ENB.US,D,20101216,000000,15.716,15.7456,15.5317,15.6311,727661.65719893,0
+ENB.US,D,20101217,000000,15.5642,15.588,15.3178,15.5595,1217179.7468071,0
+ENB.US,D,20101220,000000,15.5155,15.5364,15.3836,15.4104,780254.59633735,0
+ENB.US,D,20101221,000000,15.4495,15.589,15.3799,15.5661,924077.8771428,0
+ENB.US,D,20101222,000000,15.6311,15.6519,15.5595,15.611,358188.6160378,0
+ENB.US,D,20101223,000000,15.6148,15.7409,15.5928,15.7189,342810.09216415,0
+ENB.US,D,20101227,000000,15.7055,15.7055,15.588,15.6311,222290.71462908,0
+ENB.US,D,20101228,000000,15.7055,15.7953,15.6519,15.7667,265118.54764332,0
+ENB.US,D,20101229,000000,15.9195,15.9242,15.7896,15.8669,485101.48896148,0
+ENB.US,D,20101230,000000,15.9242,16.0379,15.8831,15.9921,581419.61217015,0
+ENB.US,D,20101231,000000,15.9529,16.0407,15.9195,15.9529,533715.50859829,0
+ENB.US,D,20110103,000000,16.0685,16.1372,15.9128,15.9949,408005.73528181,0
+ENB.US,D,20110104,000000,16.0991,16.162,15.7322,15.7982,935785.32423419,0
+ENB.US,D,20110105,000000,15.7953,15.8917,15.675,15.6807,1008289.6142258,0
+ENB.US,D,20110106,000000,15.7237,15.7552,15.4352,15.5489,962538.322462,0
+ENB.US,D,20110107,000000,15.6024,15.695,15.5317,15.6703,663553.93443972,0
+ENB.US,D,20110110,000000,15.6311,15.758,15.4027,15.5756,1440457.8617231,0
+ENB.US,D,20110111,000000,15.6703,15.9004,15.6338,15.8382,828712.60044634,0
+ENB.US,D,20110112,000000,15.9205,15.95,15.7829,15.8249,550180.90574634,0
+ENB.US,D,20110113,000000,15.8268,15.8717,15.6836,15.7982,483102.60545397,0
+ENB.US,D,20110114,000000,15.8097,16.0551,15.674,15.9787,811124.72916522,0
+ENB.US,D,20110118,000000,15.9644,16.0455,15.8564,15.9175,521425.88275878,0
+ENB.US,D,20110119,000000,15.9128,15.9319,15.7055,15.758,542378.0351869,0
+ENB.US,D,20110120,000000,15.6703,15.716,15.5336,15.6482,941899.24817361,0
+ENB.US,D,20110121,000000,15.7771,15.9748,15.7371,15.8402,938956.94191059,0
+ENB.US,D,20110124,000000,15.843,16.0293,15.7704,16.0159,605377.94299013,0
+ENB.US,D,20110125,000000,15.9701,16.0264,15.8221,15.9386,858186.97019642,0
+ENB.US,D,20110126,000000,16.0045,16.2681,15.9386,16.1783,832663.24867779,0
+ENB.US,D,20110127,000000,16.1858,16.3463,16.162,16.3311,915081.33073287,0
+ENB.US,D,20110128,000000,16.2681,16.3711,16.1534,16.2337,1041333.4936025,0
+ENB.US,D,20110131,000000,16.2747,16.4715,16.2069,16.3865,1181032.3102193,0
+ENB.US,D,20110201,000000,16.4658,16.757,16.4601,16.7408,1048719.6246983,0
+ENB.US,D,20110202,000000,16.777,16.9155,16.6758,16.7436,2473727.7608303,0
+ENB.US,D,20110203,000000,16.7103,16.7254,16.2671,16.4333,1598903.6716969,0
+ENB.US,D,20110204,000000,16.5535,16.6328,16.3215,16.4514,715224.39250422,0
+ENB.US,D,20110207,000000,16.5135,16.5135,16.3998,16.4601,472662.13009861,0
+ENB.US,D,20110208,000000,16.5001,16.5192,16.3043,16.3578,1019529.0147338,0
+ENB.US,D,20110209,000000,16.4256,16.4551,16.3254,16.3778,730698.20102909,0
+ENB.US,D,20110210,000000,16.3359,16.355,16.2203,16.3463,1075601.414268,0
+ENB.US,D,20110211,000000,16.2441,16.5813,16.1343,16.5565,883590.27704593,0
+ENB.US,D,20110214,000000,16.4189,16.5651,16.4189,16.4658,769293.72019455,0
+ENB.US,D,20110215,000000,16.4437,16.5192,16.3874,16.4514,616182.80360511,0
+ENB.US,D,20110216,000000,16.5192,16.5565,16.4601,16.4867,491524.30270431,0
+ENB.US,D,20110218,000000,16.4601,16.524,16.4189,16.4906,635596.78952064,0
+ENB.US,D,20110222,000000,16.4085,16.4494,16.2508,16.3435,1232140.4841332,0
+ENB.US,D,20110223,000000,16.3254,16.4457,16.2824,16.3617,1295953.9762661,0
+ENB.US,D,20110224,000000,16.4571,16.5593,16.3502,16.4085,1015692.498667,0
+ENB.US,D,20110225,000000,16.5651,16.7475,16.502,16.6806,976448.83445637,0
+ENB.US,D,20110228,000000,16.8305,16.9623,16.7809,16.9489,789300.355699,0
+ENB.US,D,20110301,000000,16.9289,17.0321,16.8621,16.9432,1004990.2522917,0
+ENB.US,D,20110302,000000,16.9786,17.0292,16.8707,16.9843,791181.96578962,0
+ENB.US,D,20110303,000000,16.9699,17.074,16.8143,17.0005,680680.04164184,0
+ENB.US,D,20110304,000000,17.0205,17.0827,16.8707,16.988,569254.58933607,0
+ENB.US,D,20110307,000000,17.0292,17.0636,16.7103,16.8229,877674.25199751,0
+ENB.US,D,20110308,000000,16.8946,16.9003,16.7227,16.8287,733020.63351713,0
+ENB.US,D,20110309,000000,16.8621,16.8621,16.6042,16.6806,802163.78361401,0
+ENB.US,D,20110310,000000,16.6147,16.6147,16.3406,16.5106,1066164.0454606,0
+ENB.US,D,20110311,000000,16.3778,16.8783,16.3329,16.777,1143819.9891228,0
+ENB.US,D,20110314,000000,16.6701,16.8983,16.6701,16.8563,792531.65716792,0
+ENB.US,D,20110315,000000,16.3435,16.672,16.2939,16.5622,1033184.0382128,0
+ENB.US,D,20110316,000000,16.4943,16.715,16.3406,16.4668,1215036.3656968,0
+ENB.US,D,20110317,000000,16.7178,16.7178,16.4027,16.4916,762309.66938517,0
+ENB.US,D,20110318,000000,16.6128,16.7254,16.5192,16.5841,885810.09529419,0
+ENB.US,D,20110321,000000,16.8029,16.9672,16.7656,16.9213,1313163.8501946,0
+ENB.US,D,20110322,000000,16.9709,17.3138,16.904,17.1982,1265575.9729555,0
+ENB.US,D,20110323,000000,17.1266,17.2087,16.9461,17.0321,791661.53029796,0
+ENB.US,D,20110324,000000,17.1065,17.1649,17.0205,17.0559,1427011.2079759,0
+ENB.US,D,20110325,000000,17.2145,17.3892,17.1944,17.2221,2532353.9984341,0
+ENB.US,D,20110328,000000,17.2899,17.3482,17.0263,17.0292,1190170.2129799,0
+ENB.US,D,20110329,000000,17.0827,17.2966,17.0292,17.2058,1258048.4855089,0
+ENB.US,D,20110330,000000,17.3625,17.481,17.3138,17.3406,1833732.1710923,0
+ENB.US,D,20110331,000000,17.4112,17.459,17.2757,17.3845,1160564.9577198,0
+ENB.US,D,20110401,000000,17.5229,17.8219,17.5192,17.671,1092712.8622929,0
+ENB.US,D,20110404,000000,17.7063,17.8324,17.6901,17.7674,789053.24385625,0
+ENB.US,D,20110405,000000,17.8046,17.8706,17.6739,17.7045,753519.39853888,0
+ENB.US,D,20110406,000000,17.862,17.903,17.6461,17.7761,812740.37989968,0
+ENB.US,D,20110407,000000,17.7771,17.8324,17.5688,17.6347,861362.77620915,0
+ENB.US,D,20110408,000000,17.757,17.7865,17.5601,17.671,809360.39249149,0
+ENB.US,D,20110411,000000,17.7283,17.7962,17.4895,17.5745,1130028.8447134,0
+ENB.US,D,20110412,000000,17.5393,17.5965,17.2784,17.4484,1223095.7718557,0
+ENB.US,D,20110413,000000,17.5296,17.8668,17.4676,17.6615,1341205.8089241,0
+ENB.US,D,20110414,000000,17.5468,17.7588,17.481,17.6948,669530.69036475,0
+ENB.US,D,20110415,000000,17.7283,17.9279,17.7063,17.8744,549679.35247232,0
+ENB.US,D,20110418,000000,17.649,17.7063,17.4637,17.6337,942721.20917591,0
+ENB.US,D,20110419,000000,17.6978,17.9976,17.6901,17.9623,1017840.0681137,0
+ENB.US,D,20110420,000000,18.0997,18.1934,18.0558,18.1877,844342.42449904,0
+ENB.US,D,20110421,000000,18.2716,18.3806,18.0434,18.1208,648088.50258748,0
+ENB.US,D,20110425,000000,18.1838,18.2622,18.0424,18.2383,619815.13827644,0
+ENB.US,D,20110426,000000,18.2726,18.4255,18.265,18.3041,755782.14723439,0
+ENB.US,D,20110427,000000,18.3557,18.582,18.2029,18.5572,1201154.1249724,0
+ENB.US,D,20110428,000000,18.4513,18.4646,18.2029,18.2201,993453.47990529,0
+ENB.US,D,20110429,000000,18.1953,18.37,18.1084,18.3529,1498343.8108827,0
+ENB.US,D,20110502,000000,18.373,18.7788,18.3576,18.6078,1245448.9227818,0
+ENB.US,D,20110503,000000,18.541,18.5726,18.2421,18.3673,1350380.3596274,0
+ENB.US,D,20110504,000000,18.3385,18.3385,17.9403,18.1294,1155433.1986469,0
+ENB.US,D,20110505,000000,17.9154,17.9708,17.6566,17.8352,1182177.8202021,0
+ENB.US,D,20110506,000000,18.0358,18.179,17.6003,17.7436,1665914.9586082,0
+ENB.US,D,20110509,000000,17.8046,17.925,17.6595,17.9221,1211591.4590756,0
+ENB.US,D,20110510,000000,18.0263,18.1447,17.841,18.1323,966286.88346613,0
+ENB.US,D,20110511,000000,18.2086,18.2086,17.8123,17.8706,1259230.6434346,0
+ENB.US,D,20110512,000000,17.7989,17.8926,17.5468,17.841,1697522.2386279,0
+ENB.US,D,20110513,000000,17.8237,17.8448,17.5076,17.7952,2596314.0823381,0
+ENB.US,D,20110516,000000,17.8601,17.8601,17.67,17.7588,1760912.7087927,0
+ENB.US,D,20110517,000000,17.7159,17.9852,17.693,17.9499,1343864.3554016,0
+ENB.US,D,20110518,000000,17.9346,18.3318,17.8629,18.2755,1228924.8889255,0
+ENB.US,D,20110519,000000,18.3482,18.4704,18.3041,18.4608,1074436.0096876,0
+ENB.US,D,20110520,000000,18.3815,18.6393,18.2086,18.4379,1606111.7984993,0
+ENB.US,D,20110523,000000,18.1532,18.2049,18.0139,18.1743,784759.15204678,0
+ENB.US,D,20110524,000000,18.4168,18.4665,18.2574,18.3482,1394483.5410504,0
+ENB.US,D,20110525,000000,18.2974,18.5868,18.2726,18.5258,987562.58487477,0
+ENB.US,D,20110526,000000,18.5057,18.5974,18.3549,18.5974,838886.06936147,0
+ENB.US,D,20110527,000000,18.6212,18.8456,18.5057,18.7827,1280822.5642351,0
+ENB.US,D,20110531,000000,18.8553,19.1971,18.8553,19.1914,1402061.2885328,0
+ENB.US,D,20110601,000000,19.0892,19.2381,18.5868,18.6614,1403877.9794104,0
+ENB.US,D,20110602,000000,18.582,18.6289,18.1485,18.4379,3126755.3590203,0
+ENB.US,D,20110603,000000,18.1408,18.4665,17.9995,18.413,1467720.7898977,0
+ENB.US,D,20110606,000000,18.3673,18.4044,17.925,18.0424,1806865.0406999,0
+ENB.US,D,20110607,000000,18.1141,18.2334,17.7952,17.9365,3688367.281661,0
+ENB.US,D,20110608,000000,17.9107,18.0672,17.6978,17.8926,1874319.2441766,0
+ENB.US,D,20110609,000000,17.9785,17.988,17.7493,17.818,1417285.8910468,0
+ENB.US,D,20110610,000000,17.7607,17.8046,17.4637,17.6739,1567855.5345755,0
+ENB.US,D,20110613,000000,17.693,17.9442,17.6863,17.841,1174168.6740791,0
+ENB.US,D,20110614,000000,17.9547,18.2334,17.9317,18.1485,1102250.7511718,0
+ENB.US,D,20110615,000000,17.9995,18.2086,17.6347,17.7952,1312853.913307,0
+ENB.US,D,20110616,000000,17.7474,17.8448,17.5001,17.5869,974208.07452654,0
+ENB.US,D,20110617,000000,17.6185,17.925,17.544,17.6633,1220835.1173282,0
+ENB.US,D,20110620,000000,17.5841,17.8295,17.4245,17.7369,805476.75764113,0
+ENB.US,D,20110621,000000,17.9107,18.1666,17.8352,18.0167,834950.08030712,0
+ENB.US,D,20110622,000000,17.9317,18.1141,17.903,17.9604,714844.30098341,0
+ENB.US,D,20110623,000000,17.7436,17.925,17.544,17.8629,874539.28226389,0
+ENB.US,D,20110624,000000,17.8706,17.8706,17.6185,17.6481,659724.74796149,0
+ENB.US,D,20110627,000000,17.5965,17.903,17.5229,17.8572,776745.81758739,0
+ENB.US,D,20110628,000000,17.9107,18.3366,17.8954,18.2163,1072487.3862158,0
+ENB.US,D,20110629,000000,18.435,18.4379,18.2449,18.3147,1217624.7575409,0
+ENB.US,D,20110630,000000,18.4493,18.5659,18.2106,18.5134,1302920.2266461,0
+ENB.US,D,20110701,000000,18.4665,18.691,18.435,18.5974,487321.30720974,0
+ENB.US,D,20110705,000000,18.8218,18.9584,18.6737,18.7005,943123.28946238,0
+ENB.US,D,20110706,000000,18.7521,18.8218,18.5974,18.668,507514.32368031,0
+ENB.US,D,20110707,000000,18.7998,18.9889,18.7521,18.8466,916072.91935603,0
+ENB.US,D,20110708,000000,18.7015,18.8982,18.6041,18.7931,638515.01284985,0
+ENB.US,D,20110711,000000,18.5868,18.5868,18.2516,18.4168,836358.40839388,0
+ENB.US,D,20110712,000000,18.3863,18.6441,18.2803,18.4379,656003.41114342,0
+ENB.US,D,20110713,000000,18.5592,18.8504,18.4665,18.5057,671766.21487421,0
+ENB.US,D,20110714,000000,18.6212,18.7721,18.3673,18.4436,590166.95256918,0
+ENB.US,D,20110715,000000,18.5134,18.7349,18.498,18.6108,982870.60111514,0
+ENB.US,D,20110718,000000,18.5057,18.5134,18.3041,18.4044,647154.5035887,0
+ENB.US,D,20110719,000000,18.6327,18.7663,18.5258,18.6289,764729.48069259,0
+ENB.US,D,20110720,000000,18.6441,18.7311,18.6289,18.6499,402352.52833731,0
+ENB.US,D,20110721,000000,18.7521,19.0214,18.6948,18.8323,654546.91718902,0
+ENB.US,D,20110722,000000,18.8935,18.9708,18.7884,18.9087,506468.28668502,0
+ENB.US,D,20110725,000000,18.8504,19.1531,18.8504,18.9813,587563.90154787,0
+ENB.US,D,20110726,000000,19.0587,19.0634,18.6623,18.7884,875652.33264026,0
+ENB.US,D,20110727,000000,18.6614,18.8218,18.3911,18.4608,1179030.2854595,0
+ENB.US,D,20110728,000000,18.4264,18.9029,18.3539,18.6843,946054.07780054,0
+ENB.US,D,20110729,000000,18.4789,18.8246,18.3003,18.7559,1372090.600929,0
+ENB.US,D,20110801,000000,19.0815,19.1065,18.5868,18.7874,653612.91819023,0
+ENB.US,D,20110802,000000,18.7797,18.7797,18.4646,18.5535,1645051.8083269,0
+ENB.US,D,20110803,000000,18.5209,18.5258,18.0873,18.3415,1389900.454035,0
+ENB.US,D,20110804,000000,17.9317,18.1037,17.3329,17.5564,2215624.6765189,0
+ENB.US,D,20110805,000000,17.5564,17.6739,16.632,17.3166,2452637.3933039,0
+ENB.US,D,20110808,000000,16.5402,16.9747,16.2566,16.4668,1977347.0821659,0
+ENB.US,D,20110809,000000,16.4668,17.4704,16.3254,17.4389,2460928.2050443,0
+ENB.US,D,20110810,000000,17.3166,17.5869,17.0005,17.203,1965561.1037685,0
+ENB.US,D,20110811,000000,17.2823,18.2755,17.2479,18.1857,1471840.0186659,0
+ENB.US,D,20110812,000000,18.3462,18.5019,18.0692,18.3653,1222824.577079,0
+ENB.US,D,20110815,000000,18.5334,18.6165,18.3863,18.4885,910483.58454038,0
+ENB.US,D,20110816,000000,18.3395,18.3958,18.0893,18.3127,1121229.1501104,0
+ENB.US,D,20110817,000000,18.4025,18.7406,18.3748,18.4885,763907.51969029,0
+ENB.US,D,20110818,000000,18.0472,18.287,17.7149,17.8496,1264637.7856204,0
+ENB.US,D,20110819,000000,17.5994,18.1218,17.5621,17.903,1202264.0340966,0
+ENB.US,D,20110822,000000,18.287,18.309,17.6318,17.7035,1287030.7257417,0
+ENB.US,D,20110823,000000,17.8744,18.3892,17.6385,18.3175,1076962.6235712,0
+ENB.US,D,20110824,000000,18.287,18.6843,18.2468,18.6165,1499426.4958207,0
+ENB.US,D,20110825,000000,18.691,18.7663,18.455,18.5468,924140.70218755,0
+ENB.US,D,20110826,000000,18.455,18.6795,18.0521,18.5019,1252341.8772764,0
+ENB.US,D,20110829,000000,18.668,18.774,18.5124,18.7215,939189.39457621,0
+ENB.US,D,20110830,000000,18.6393,18.7884,18.5401,18.691,901629.44156526,0
+ENB.US,D,20110831,000000,18.7864,19.0806,18.7502,19.0175,877893.09257011,0
+ENB.US,D,20110901,000000,19.0473,19.2659,18.9497,19.1197,838739.47759035,0
+ENB.US,D,20110902,000000,18.7636,19.1197,18.7559,18.902,960986.54385638,0
+ENB.US,D,20110906,000000,18.3175,18.7884,18.0893,18.7358,984572.1127441,0
+ENB.US,D,20110907,000000,18.8811,18.9889,18.7521,18.8935,572477.51413237,0
+ENB.US,D,20110908,000000,18.7837,19.1579,18.7837,18.9708,675848.79569965,0
+ENB.US,D,20110909,000000,18.7663,18.8218,18.3127,18.3576,989635.81135192,0
+ENB.US,D,20110912,000000,18.1428,18.4111,17.9661,18.3175,1186913.7814931,0
+ENB.US,D,20110913,000000,18.3748,18.3958,18.181,18.3539,867028.5481626,0
+ENB.US,D,20110914,000000,18.3281,18.4379,18.0424,18.3013,1019600.2164512,0
+ENB.US,D,20110915,000000,18.5305,18.6165,18.3576,18.5124,1139045.2857208,0
+ENB.US,D,20110916,000000,18.5716,18.7015,18.3462,18.3539,1362545.3824615,0
+ENB.US,D,20110919,000000,18.116,18.3576,17.9442,18.2946,1582421.5212036,0
+ENB.US,D,20110920,000000,18.3214,18.6499,18.1695,18.4264,1028859.5809649,0
+ENB.US,D,20110921,000000,18.3653,18.4598,17.8859,17.903,1120651.1596985,0
+ENB.US,D,20110922,000000,17.2633,18.094,17.203,17.6681,1942936.7580658,0
+ENB.US,D,20110923,000000,17.4609,17.9442,17.4609,17.7541,1025605.2436463,0
+ENB.US,D,20110926,000000,17.5869,18.116,17.4178,18.0816,932939.34970647,0
+ENB.US,D,20110927,000000,18.3214,18.7663,18.2049,18.3328,962955.06192558,0
+ENB.US,D,20110928,000000,18.3395,18.6165,18.2468,18.287,844764.39938303,0
+ENB.US,D,20110929,000000,18.5258,18.5592,18.0893,18.4341,998048.08484556,0
+ENB.US,D,20110930,000000,18.1284,18.6413,18.0558,18.3633,1328269.0851235,0
+ENB.US,D,20111003,000000,18.0979,18.2201,17.6834,17.7885,1713647.3334502,0
+ENB.US,D,20111004,000000,17.4885,18.201,17.0998,18.1857,2635301.2109492,0
+ENB.US,D,20111005,000000,18.2106,18.3127,17.8458,17.9681,1385935.1466263,0
+ENB.US,D,20111006,000000,17.8821,18.4426,17.8371,18.3748,972799.74643979,0
+ENB.US,D,20111007,000000,18.5917,18.6623,18.3127,18.5401,864298.79996769,0
+ENB.US,D,20111010,000000,18.7215,18.9775,18.691,18.9775,541126.76971205,0
+ENB.US,D,20111011,000000,18.8352,19.114,18.7406,19.0587,687784.50712035,0
+ENB.US,D,20111012,000000,19.329,19.5534,19.1331,19.221,1179304.6214884,0
+ENB.US,D,20111013,000000,19.0473,19.2038,18.8285,19.1331,1024133.0434307,0
+ENB.US,D,20111014,000000,19.329,19.4368,19.0414,19.3233,1075886.2211375,0
+ENB.US,D,20111017,000000,19.3595,19.5009,19.221,19.305,806426.46290111,0
+ENB.US,D,20111018,000000,19.3996,19.8981,19.3337,19.7959,1699885.507395,0
+ENB.US,D,20111019,000000,19.8522,19.9469,19.5151,19.5877,1404664.339554,0
+ENB.US,D,20111020,000000,19.5677,19.966,19.3996,19.877,1158050.9088454,0
+ENB.US,D,20111021,000000,20.1349,20.2229,19.7252,20.1302,1310204.7905862,0
+ENB.US,D,20111024,000000,20.1522,20.3155,19.986,20.1522,1218805.8683824,0
+ENB.US,D,20111025,000000,19.9603,20.1148,19.8074,19.8446,1010724.0847104,0
+ENB.US,D,20111026,000000,19.966,20.239,19.6793,20.1636,1012072.7290046,0
+ENB.US,D,20111027,000000,20.4798,20.538,20.0652,20.1693,1660568.547299,0
+ENB.US,D,20111028,000000,19.966,20.2467,19.9459,20.0022,1790417.4439812,0
+ENB.US,D,20111031,000000,19.9707,20.3288,19.9372,19.9593,1184440.5688977,0
+ENB.US,D,20111101,000000,19.4282,19.5792,19.285,19.3471,1329217.7432993,0
+ENB.US,D,20111102,000000,19.5151,19.6508,19.2888,19.5276,1142400.1431111,0
+ENB.US,D,20111103,000000,19.7138,20.1473,19.518,20.0767,1104376.331853,0
+ENB.US,D,20111104,000000,19.8981,20.0318,19.7185,19.8924,821211.29010176,0
+ENB.US,D,20111107,000000,19.9268,20.1817,19.9201,20.091,1158852.9752502,0
+ENB.US,D,20111108,000000,20.091,20.2916,19.9603,20.1064,1137602.4038593,0
+ENB.US,D,20111109,000000,19.815,20.0423,19.7185,19.7405,858978.56576042,0
+ENB.US,D,20111110,000000,19.9087,19.9144,19.4073,19.6669,1377953.2246893,0
+ENB.US,D,20111111,000000,19.8398,20.1473,19.7749,20.1006,901727.86746871,0
+ENB.US,D,20111114,000000,19.9908,20.178,19.8074,19.9554,668733.85938035,0
+ENB.US,D,20111115,000000,19.857,19.8924,19.6669,19.7749,675347.24242564,0
+ENB.US,D,20111116,000000,19.5495,20.0662,19.4999,19.7645,1317217.1126658,0
+ENB.US,D,20111117,000000,19.9975,20.3556,19.8981,20.2229,2001861.4146321,0
+ENB.US,D,20111118,000000,20.3508,20.8761,20.3508,20.4129,1836210.6191082,0
+ENB.US,D,20111121,000000,20.2343,20.367,19.9975,20.2276,1438013.9674819,0
+ENB.US,D,20111122,000000,20.1856,20.242,19.8981,19.9603,1245061.5016725,0
+ENB.US,D,20111123,000000,19.815,20.154,19.7615,19.9516,1151076.2817928,0
+ENB.US,D,20111125,000000,19.3423,19.5027,19.2086,19.3069,801813.01044742,0
+ENB.US,D,20111128,000000,19.6622,19.881,19.4579,19.5438,1025672.2570274,0
+ENB.US,D,20111129,000000,19.6766,20.1302,19.6374,20.0366,1653374.0325896,0
+ENB.US,D,20111130,000000,20.559,20.6144,20.1034,20.4329,1406244.3894298,0
+ENB.US,D,20111201,000000,20.4215,20.6584,20.3556,20.4424,1196113.4622144,0
+ENB.US,D,20111202,000000,20.5685,20.5876,20.0519,20.1416,1219527.3093131,0
+ENB.US,D,20111205,000000,20.2572,20.3556,19.8513,19.966,1033781.923222,0
+ENB.US,D,20111206,000000,19.9965,20.1856,19.8504,20.0366,733432.13756033,0
+ENB.US,D,20111207,000000,20.0318,20.6316,19.9459,20.5284,1427459.3599618,0
+ENB.US,D,20111208,000000,20.4969,20.7558,20.3441,20.5284,1483304.5422508,0
+ENB.US,D,20111209,000000,20.4825,20.9973,20.4424,20.8694,1791080.2482034,0
+ENB.US,D,20111212,000000,20.7491,20.8427,20.4902,20.6812,1305010.2064684,0
+ENB.US,D,20111213,000000,20.7558,20.9113,20.2801,20.3899,1835252.5371755,0
+ENB.US,D,20111214,000000,20.1971,20.4272,19.9793,20.1416,1481929.7208546,0
+ENB.US,D,20111215,000000,20.3346,20.4483,20.1473,20.242,847048.08976013,0
+ENB.US,D,20111216,000000,20.1932,20.3613,20.0318,20.0662,1349846.346747,0
+ENB.US,D,20111219,000000,20.2095,20.5056,20.178,20.3441,1140860.9295144,0
+ENB.US,D,20111220,000000,20.6048,20.9687,20.4825,20.8494,1456338.9859548,0
+ENB.US,D,20111221,000000,20.922,21.1425,20.6402,21.1225,1253614.0844328,0
+ENB.US,D,20111222,000000,21.1138,21.5379,21.0107,21.4758,1325319.4492719,0
+ENB.US,D,20111223,000000,21.5484,21.5866,21.2924,21.3517,913474.05667105,0
+ENB.US,D,20111227,000000,21.322,21.6754,21.322,21.6754,504427.51981435,0
+ENB.US,D,20111228,000000,21.6534,21.6831,21.2017,21.2772,1221565.9820157,0
+ENB.US,D,20111229,000000,21.2648,21.4891,21.1664,21.4425,1156299.1371806,0
+ENB.US,D,20111230,000000,21.4405,21.7078,21.3841,21.6716,1138241.1251478,0
+ENB.US,D,20120103,000000,21.897,22.046,21.4854,21.6181,1588083.1048208,0
+ENB.US,D,20120104,000000,21.5417,21.6754,21.2991,21.346,1959281.7405447,0
+ENB.US,D,20120105,000000,21.3803,21.6181,21.3125,21.5484,1531510.1990966,0
+ENB.US,D,20120106,000000,21.6,21.6,21.2705,21.3345,1161586.9117814,0
+ENB.US,D,20120109,000000,21.3918,21.4176,21.1664,21.283,814307.8647665,0
+ENB.US,D,20120110,000000,21.387,21.4558,21.2533,21.3125,798601.603576,0
+ENB.US,D,20120111,000000,21.2389,21.3555,20.8885,20.9354,1023337.2595304,0
+ENB.US,D,20120112,000000,20.8494,20.9105,20.4377,20.5389,1481528.6876522,0
+ENB.US,D,20120113,000000,20.2687,20.6584,19.9392,20.6316,1495785.7844769,0
+ENB.US,D,20120117,000000,20.6651,20.8417,20.6077,20.7252,969512.94951466,0
+ENB.US,D,20120118,000000,20.6096,20.9812,20.6096,20.8895,1066263.5184481,0
+ENB.US,D,20120119,000000,21.0604,21.069,20.9076,20.9687,515212.48583182,0
+ENB.US,D,20120120,000000,20.9572,21.0107,20.7997,20.9505,1209919.2658008,0
+ENB.US,D,20120123,000000,21.1071,21.2772,21.0814,21.198,680871.65802836,0
+ENB.US,D,20120124,000000,21.0279,21.0919,20.922,21.0385,662078.5929719,0
+ENB.US,D,20120125,000000,20.922,21.4854,20.922,21.4633,916591.22597532,0
+ENB.US,D,20120126,000000,21.6134,21.6134,21.1779,21.3411,633775.91030663,0
+ENB.US,D,20120127,000000,21.2389,21.7814,21.1406,21.5188,1183247.9401312,0
+ENB.US,D,20120130,000000,21.3985,21.6067,21.322,21.5627,700975.67235219,0
+ENB.US,D,20120131,000000,21.6955,21.7891,21.4673,21.7604,933973.86877688,0
+ENB.US,D,20120201,000000,21.897,22.0708,21.7852,22.046,1198907.0825382,0
+ENB.US,D,20120202,000000,22.0307,22.2447,21.8798,22.0527,1064420.6504684,0
+ENB.US,D,20120203,000000,22.1816,22.4337,22.1358,22.4337,784467.01558863,0
+ENB.US,D,20120206,000000,22.3067,22.4185,22.2007,22.3582,519081.46150508,0
+ENB.US,D,20120207,000000,22.2933,22.6161,22.1673,22.5799,866118.63209762,0
+ENB.US,D,20120208,000000,22.6209,22.7422,22.3937,22.7336,994498.4698165,0
+ENB.US,D,20120209,000000,22.7603,22.8416,22.575,22.7154,564400.30754413,0
+ENB.US,D,20120210,000000,22.6257,22.662,22.3639,22.5799,674670.82611035,0
+ENB.US,D,20120213,000000,22.7527,22.7603,22.4863,22.6037,918168.13459885,0
+ENB.US,D,20120214,000000,22.4986,22.8606,22.4805,22.8368,1166880.9688867,0
+ENB.US,D,20120215,000000,22.9485,22.9647,22.4863,22.7336,854889.70243049,0
+ENB.US,D,20120216,000000,22.6161,22.982,22.5559,22.9771,884241.56334329,0
+ENB.US,D,20120217,000000,22.7375,22.7375,21.9791,22.0116,2675597.1946596,0
+ENB.US,D,20120221,000000,22.1873,22.7088,22.026,22.5465,1262763.5051183,0
+ENB.US,D,20120222,000000,22.4118,22.7336,22.3639,22.4986,852941.0789588,0
+ENB.US,D,20120223,000000,22.5559,22.7977,22.3736,22.747,1014220.2984514,0
+ENB.US,D,20120224,000000,22.6506,22.7088,22.3937,22.4051,912194.51992606,0
+ENB.US,D,20120227,000000,22.343,22.8071,22.2532,22.6429,996239.77064048,0
+ENB.US,D,20120228,000000,22.747,22.767,22.4251,22.6725,868485.04211699,0
+ENB.US,D,20120229,000000,22.6763,22.8292,22.3746,22.5284,1937247.9502625,0
+ENB.US,D,20120301,000000,22.5799,22.6667,22.5168,22.6391,1027980.0303383,0
+ENB.US,D,20120302,000000,22.662,22.7088,22.4643,22.5894,769135.61049856,0
+ENB.US,D,20120305,000000,22.1138,22.5465,22.1138,22.5168,1130951.3257873,0
+ENB.US,D,20120306,000000,22.2341,22.3582,22.026,22.0488,1302672.0677193,0
+ENB.US,D,20120307,000000,22.0116,22.3736,21.9018,22.2408,1050615.893966,0
+ENB.US,D,20120308,000000,22.343,22.5846,22.2341,22.5274,699750.58397934,0
+ENB.US,D,20120309,000000,22.5961,22.7603,22.5846,22.7154,837297.64281307,0
+ENB.US,D,20120312,000000,22.6209,22.8244,22.5168,22.7336,711926.07765422,0
+ENB.US,D,20120313,000000,22.791,22.8654,22.6667,22.8654,648187.97557503,0
+ENB.US,D,20120314,000000,22.873,22.9179,22.3639,22.5168,827595.36173366,0
+ENB.US,D,20120315,000000,22.3937,22.6859,22.302,22.5331,744574.15924886,0
+ENB.US,D,20120316,000000,22.5799,22.6257,22.3334,22.386,734858.26607641,0
+ENB.US,D,20120319,000000,22.3793,22.5044,22.2705,22.3555,1068118.9514367,0
+ENB.US,D,20120320,000000,22.3334,22.3334,22.0737,22.1768,1034961.9869795,0
+ENB.US,D,20120321,000000,21.7108,21.9553,21.4844,21.9018,2315129.076581,0
+ENB.US,D,20120322,000000,21.6172,22.1463,21.5866,22.1358,1394128.5795475,0
+ENB.US,D,20120323,000000,22.1463,22.1768,22.0327,22.1463,902525.7455372,0
+ENB.US,D,20120326,000000,22.1281,22.5168,22.1281,22.4986,1254794.1481903,0
+ENB.US,D,20120327,000000,22.5398,22.6801,22.471,22.5398,625448.45062343,0
+ENB.US,D,20120328,000000,22.5559,22.8244,22.4337,22.8244,1324681.7750676,0
+ENB.US,D,20120329,000000,22.7852,22.7852,22.4251,22.6896,2212799.6436727,0
+ENB.US,D,20120330,000000,22.7317,22.8721,22.599,22.6639,811178.13045327,0
+ENB.US,D,20120402,000000,22.7269,23.0345,22.7154,23.0163,762089.78172849,0
+ENB.US,D,20120403,000000,22.9771,23.1614,22.8778,23.0345,873826.21800584,0
+ENB.US,D,20120404,000000,22.8416,23.1309,22.6476,23.0412,1107355.2860588,0
+ENB.US,D,20120405,000000,22.9428,23.1634,22.8225,23.0794,572535.10375672,0
+ENB.US,D,20120409,000000,22.873,23.2054,22.8071,23.0878,925306.10676789,0
+ENB.US,D,20120410,000000,22.9065,23.0613,22.3106,22.3582,1507506.8436613,0
+ENB.US,D,20120411,000000,22.3736,22.6725,22.3639,22.6114,796828.89022964,0
+ENB.US,D,20120412,000000,22.6506,22.767,22.4986,22.6963,758370.5390786,0
+ENB.US,D,20120413,000000,22.6257,22.6896,22.4051,22.5703,625471.48647317,0
+ENB.US,D,20120416,000000,22.6114,22.767,22.429,22.5217,550652.09358205,0
+ENB.US,D,20120417,000000,22.7451,23.1805,22.7117,22.9217,1124991.3232075,0
+ENB.US,D,20120418,000000,22.9179,23.0412,22.6896,22.831,823576.65303705,0
+ENB.US,D,20120419,000000,22.7794,23.0287,22.7336,22.982,609802.92030953,0
+ENB.US,D,20120420,000000,23.1471,23.3745,23.0878,23.277,1008018.4194493,0
+ENB.US,D,20120423,000000,23.1185,23.4126,22.937,23.2456,1093678.273814,0
+ENB.US,D,20120424,000000,23.2503,23.2503,23.0001,23.0687,735904.30307171,0
+ENB.US,D,20120425,000000,23.2751,23.5788,23.1939,23.5788,795304.33581008,0
+ENB.US,D,20120426,000000,23.6514,23.9102,23.5607,23.8776,608245.90628352,0
+ENB.US,D,20120427,000000,23.957,24.1338,23.9503,24.0945,763690.77328586,0
+ENB.US,D,20120430,000000,23.9455,24.4498,23.894,24.4383,1126194.4228147,0
+ENB.US,D,20120501,000000,24.4861,24.5405,24.2989,24.4326,1098397.4817598,0
+ENB.US,D,20120502,000000,24.2712,24.3581,24.0372,24.2321,1240518.2038521,0
+ENB.US,D,20120503,000000,24.2569,24.3104,23.8185,23.8635,931555.10455355,0
+ENB.US,D,20120504,000000,23.7154,23.7412,23.3697,23.4356,1539525.6277242,0
+ENB.US,D,20120507,000000,23.3745,23.4585,23.2588,23.4585,1108398.1818019,0
+ENB.US,D,20120508,000000,23.3697,23.3945,22.9887,23.2111,1262429.485297,0
+ENB.US,D,20120509,000000,22.7823,23.4451,22.7642,23.1634,1537749.7731257,0
+ENB.US,D,20120510,000000,23.2694,23.6619,23.2159,23.6428,1223743.9169007,0
+ENB.US,D,20120511,000000,23.6207,23.8481,23.51,23.6207,845952.83981312,0
+ENB.US,D,20120514,000000,23.34,23.6341,23.2426,23.5283,950668.5773383,0
+ENB.US,D,20120515,000000,23.5283,23.5511,23.2923,23.363,803753.25724648,0
+ENB.US,D,20120516,000000,23.3457,23.4995,23.1949,23.2359,806258.92944841,0
+ENB.US,D,20120517,000000,23.3009,23.3745,23.023,23.1309,800276.93810299,0
+ENB.US,D,20120518,000000,23.3591,23.4069,22.9887,23.0287,1279166.0772216,0
+ENB.US,D,20120521,000000,23.2588,23.51,23.0479,23.4928,713879.93654632,0
+ENB.US,D,20120522,000000,23.319,23.8719,23.3076,23.6619,1379086.1696632,0
+ENB.US,D,20120523,000000,23.4632,23.4928,23.0163,23.4632,998371.63382607,0
+ENB.US,D,20120524,000000,23.4356,23.5406,23.1357,23.4098,608847.97962915,0
+ENB.US,D,20120525,000000,23.3239,23.3591,23.0878,23.1634,676077.06002895,0
+ENB.US,D,20120529,000000,23.3286,23.6581,23.2456,23.4928,792647.88350073,0
+ENB.US,D,20120530,000000,23.3076,23.5043,23.1577,23.1805,762656.25421545,0
+ENB.US,D,20120531,000000,23.2111,23.363,22.8635,23.1701,1170341.581769,0
+ENB.US,D,20120601,000000,22.3639,22.4939,22.1396,22.3639,1908624.8598689,0
+ENB.US,D,20120604,000000,22.322,22.322,22.0718,22.2189,1203280.7527376,0
+ENB.US,D,20120605,000000,22.2293,22.3354,22.1271,22.302,1052231.5447005,0
+ENB.US,D,20120606,000000,22.3515,22.5408,22.2532,22.5177,1404242.36467,0
+ENB.US,D,20120607,000000,22.6926,22.7117,22.4767,22.4939,768700.02352154,0
+ENB.US,D,20120608,000000,22.344,22.3706,21.9962,22.302,1429972.3617524,0
+ENB.US,D,20120611,000000,22.4136,22.512,22.1873,22.4136,1987132.0828877,0
+ENB.US,D,20120612,000000,22.4672,22.6342,22.2705,22.619,779602.2629559,0
+ENB.US,D,20120613,000000,22.512,22.6926,22.4347,22.5932,586688.53925752,0
+ENB.US,D,20120614,000000,22.6763,22.7403,22.4891,22.6409,674877.101674,0
+ENB.US,D,20120615,000000,22.5932,22.6543,22.4251,22.6142,1171024.2805888,0
+ENB.US,D,20120618,000000,22.5522,22.6075,22.3555,22.4729,1096863.5035835,0
+ENB.US,D,20120619,000000,22.5408,23.3076,22.535,23.1309,989146.82308685,0
+ENB.US,D,20120620,000000,23.0878,23.3945,23.0687,23.2359,1333682.5098138,0
+ENB.US,D,20120621,000000,23.2225,23.2225,22.7078,22.7575,1365594.4913006,0
+ENB.US,D,20120622,000000,22.9428,23.023,22.7241,22.9887,834208.74477893,0
+ENB.US,D,20120625,000000,22.6543,22.8635,22.6476,22.8358,917959.76486705,0
+ENB.US,D,20120626,000000,22.9179,22.9179,22.5856,22.8051,874677.49736237,0
+ENB.US,D,20120627,000000,22.8635,23.0105,22.7403,22.8988,568322.68450544,0
+ENB.US,D,20120628,000000,22.7317,23.0994,22.5465,23.0287,716237.96989305,0
+ENB.US,D,20120629,000000,23.4537,23.5865,23.2923,23.4585,746208.65749675,0
+ENB.US,D,20120702,000000,23.4766,23.7679,23.4289,23.7116,505221.20954651,0
+ENB.US,D,20120703,000000,23.7546,24.1222,23.5645,23.6485,1172625.2721461,0
+ENB.US,D,20120705,000000,23.4928,23.5702,23.1872,23.2456,1301898.2725846,0
+ENB.US,D,20120706,000000,23.1471,23.319,23.023,23.2159,729932.78256708,0
+ENB.US,D,20120709,000000,23.1701,23.2426,22.981,23.2426,834029.69340136,0
+ENB.US,D,20120710,000000,23.2426,23.3123,22.981,23.0945,683238.06804774,0
+ENB.US,D,20120711,000000,23.0058,23.6619,23.0058,23.5769,914959.86897967,0
+ENB.US,D,20120712,000000,23.3286,23.5645,23.2588,23.5406,563464.21437718,0
+ENB.US,D,20120713,000000,23.5769,23.8836,23.5234,23.5283,766417.38022852,0
+ENB.US,D,20120716,000000,23.4451,23.5826,23.3821,23.4289,791321.22797216,0
+ENB.US,D,20120717,000000,23.7412,23.8004,23.3524,23.7794,1294656.6390917,0
+ENB.US,D,20120718,000000,23.7412,23.9455,23.6428,23.894,842470.23816514,0
+ENB.US,D,20120719,000000,23.8968,24.0983,23.6867,24.0745,864104.04232892,0
+ENB.US,D,20120720,000000,23.8252,24.0296,23.8252,23.8548,940062.66269841,0
+ENB.US,D,20120723,000000,23.4928,23.8252,23.1309,23.7679,907639.70418082,0
+ENB.US,D,20120724,000000,23.7211,23.915,23.7059,23.8281,694037.69324232,0
+ENB.US,D,20120725,000000,23.8635,24.1442,23.8252,24.0639,829181.6941139,0
+ENB.US,D,20120726,000000,24.3877,24.5223,24.191,24.4746,922208.83206113,0
+ENB.US,D,20120727,000000,24.5511,24.7086,24.4098,24.6399,1329996.7738544,0
+ENB.US,D,20120730,000000,24.5338,24.6208,24.4661,24.5223,1453201.9220531,0
+ENB.US,D,20120731,000000,24.3619,24.4661,23.9351,24.0086,1416978.0483274,0
+ENB.US,D,20120801,000000,23.9904,24.171,23.6341,23.6734,1319316.5162449,0
+ENB.US,D,20120802,000000,23.5234,23.6867,23.2111,23.2923,1354472.3642095,0
+ENB.US,D,20120803,000000,23.4098,23.6867,23.319,23.3821,1109991.8437706,0
+ENB.US,D,20120806,000000,23.4289,23.6341,23.3239,23.5234,537775.053574,0
+ENB.US,D,20120807,000000,23.6056,23.787,23.4699,23.5454,892058.04599577,0
+ENB.US,D,20120808,000000,23.5645,23.5702,23.1042,23.1872,1335550.5078113,0
+ENB.US,D,20120809,000000,23.1309,23.3343,23.0412,23.2694,1038347.2098082,0
+ENB.US,D,20120810,000000,23.2694,23.5826,23.0945,23.5578,1418382.1880779,0
+ENB.US,D,20120813,000000,23.4995,23.6505,23.2407,23.4203,1214551.565768,0
+ENB.US,D,20120814,000000,23.4146,23.5406,23.3105,23.4928,798990.07176946,0
+ENB.US,D,20120815,000000,23.4528,23.6505,23.4098,23.6009,2297728.6333501,0
+ENB.US,D,20120816,000000,23.5521,23.6695,23.4059,23.6351,1355674.4167327,0
+ENB.US,D,20120817,000000,23.5712,23.6581,23.4814,23.6438,747265.16533283,0
+ENB.US,D,20120820,000000,23.5588,23.6638,23.4871,23.5406,389854.532766,0
+ENB.US,D,20120821,000000,23.6056,23.7554,23.4928,23.51,658123.75640414,0
+ENB.US,D,20120822,000000,23.428,23.6438,23.3219,23.6103,706988.02913592,0
+ENB.US,D,20120823,000000,23.6227,23.6351,23.3888,23.51,679586.88586299,0
+ENB.US,D,20120824,000000,23.5234,23.7554,23.4404,23.6438,587989.0176841,0
+ENB.US,D,20120827,000000,23.6753,23.8739,23.3621,23.4404,722164.46578226,0
+ENB.US,D,20120828,000000,23.5521,23.6695,23.1787,23.193,982130.31267103,0
+ENB.US,D,20120829,000000,23.2093,23.4995,23.1996,23.4766,694563.32945016,0
+ENB.US,D,20120830,000000,23.3821,23.4871,23.0449,23.1443,656077.75411306,0
+ENB.US,D,20120831,000000,23.2503,23.3621,23.0449,23.3276,810159.31764405,0
+ENB.US,D,20120904,000000,23.0965,23.193,22.8071,22.9246,1084444.0393182,0
+ENB.US,D,20120905,000000,22.8368,23.0754,22.5665,23.066,790242.73137043,0
+ENB.US,D,20120906,000000,23.107,23.3888,23.0182,23.3581,971484.6088361,0
+ENB.US,D,20120907,000000,23.4098,23.5167,23.1996,23.4766,991127.90616502,0
+ENB.US,D,20120910,000000,23.4404,23.5464,23.1443,23.1787,561995.15541382,0
+ENB.US,D,20120911,000000,23.2856,23.3945,23.063,23.2808,903286.9756629,0
+ENB.US,D,20120912,000000,23.3172,23.3821,23.1443,23.3105,445272.50475055,0
+ENB.US,D,20120913,000000,23.344,23.6438,23.1996,23.5778,710872.71107037,0
+ENB.US,D,20120914,000000,23.7288,23.7288,23.2503,23.3821,1800931.2152221,0
+ENB.US,D,20120917,000000,23.3735,23.6103,23.2914,23.5234,930590.74011646,0
+ENB.US,D,20120918,000000,23.4995,23.5875,23.3581,23.4146,997973.74187592,0
+ENB.US,D,20120919,000000,23.4203,23.4203,23.107,23.2446,848872.11022638,0
+ENB.US,D,20120920,000000,23.0841,23.3688,23.0382,23.107,638229.15889617,0
+ENB.US,D,20120921,000000,23.1557,23.1729,23.0134,23.1156,675951.40993943,0
+ENB.US,D,20120924,000000,22.9848,23.2093,22.9303,23.0573,648066.51382182,0
+ENB.US,D,20120925,000000,23.107,23.339,23.0918,23.2341,800154.42926571,0
+ENB.US,D,20120926,000000,23.1729,23.534,23.1347,23.3276,1053863.9487803,0
+ENB.US,D,20120927,000000,23.3735,23.4146,23.1443,23.344,1016035.942245,0
+ENB.US,D,20120928,000000,23.1729,23.2674,22.9733,23.0965,1099172.3239785,0
+ENB.US,D,20121001,000000,23.2207,23.5875,23.2207,23.2751,700721.23092092,0
+ENB.US,D,20121002,000000,23.3172,23.4451,23.193,23.4059,874640.84941959,0
+ENB.US,D,20121003,000000,23.3821,23.5942,23.3172,23.5875,1127283.3902572,0
+ENB.US,D,20121004,000000,23.9141,24.3524,23.8586,24.191,1952291.4072308,0
+ENB.US,D,20121005,000000,24.3982,24.53,24.2741,24.3572,1406303.0261383,0
+ENB.US,D,20121008,000000,24.3572,24.4507,24.2502,24.4239,581537.93267112,0
+ENB.US,D,20121009,000000,24.488,24.5462,24.0372,24.1165,2061028.9947049,0
+ENB.US,D,20121010,000000,24.0716,24.1853,23.704,23.8013,981214.11410157,0
+ENB.US,D,20121011,000000,23.895,23.9141,23.6009,23.6819,742029.74493599,0
+ENB.US,D,20121012,000000,23.6695,23.7746,23.4871,23.5875,899988.66081289,0
+ENB.US,D,20121015,000000,23.6505,23.8377,23.5521,23.7221,818393.58684419,0
+ENB.US,D,20121016,000000,23.7497,23.8997,23.6753,23.8414,683856.89473865,0
+ENB.US,D,20121017,000000,23.9074,24.1021,23.7746,24.0572,685150.04357666,0
+ENB.US,D,20121018,000000,24.0572,24.2101,23.8682,23.8853,1166199.317151,0
+ENB.US,D,20121019,000000,23.8739,23.8739,23.534,23.5712,992580.21178311,0
+ENB.US,D,20121022,000000,23.51,23.5167,23.2274,23.428,576643.86168416,0
+ENB.US,D,20121023,000000,23.3524,23.3621,23.0039,23.214,846820.8725149,0
+ENB.US,D,20121024,000000,23.3276,23.4356,23.0134,23.149,671061.52728879,0
+ENB.US,D,20121025,000000,23.3581,23.5234,23.1853,23.2446,485442.83837135,0
+ENB.US,D,20121026,000000,23.2674,23.4632,23.214,23.3688,1022557.1818913,0
+ENB.US,D,20121031,000000,23.4203,23.5942,23.3888,23.534,930142.58813048,0
+ENB.US,D,20121101,000000,23.616,23.8061,23.4098,23.6876,620454.90664892,0
+ENB.US,D,20121102,000000,23.7651,23.9074,23.4528,23.5654,717760.43014444,0
+ENB.US,D,20121105,000000,23.6294,23.743,23.5234,23.704,1178794.6915417,0
+ENB.US,D,20121106,000000,23.8013,23.9484,23.6876,23.9322,1008975.4542978,0
+ENB.US,D,20121107,000000,23.8796,23.895,23.3581,23.3888,1267232.4599691,0
+ENB.US,D,20121108,000000,23.51,23.5234,23.1614,23.1614,818955.87099481,0
+ENB.US,D,20121109,000000,23.2341,23.3581,23.1347,23.2637,774117.63654818,0
+ENB.US,D,20121112,000000,23.3219,23.3323,23.1787,23.2093,734270.85190789,0
+ENB.US,D,20121113,000000,23.1815,23.3554,23.1233,23.15,576334.97188075,0
+ENB.US,D,20121114,000000,23.1357,23.2369,22.854,22.8606,709172.24652548,0
+ENB.US,D,20121115,000000,22.8482,22.8998,22.4538,22.8368,1057532.9313944,0
+ENB.US,D,20121116,000000,22.789,23.0861,22.7365,22.9914,1211725.4858378,0
+ENB.US,D,20121119,000000,23.2608,23.3554,22.979,23.1185,876702.55797186,0
+ENB.US,D,20121120,000000,23.1357,23.1701,22.8368,23.064,1133337.6304042,0
+ENB.US,D,20121121,000000,23.0536,23.2713,23.0335,23.2168,658460.91747769,0
+ENB.US,D,20121123,000000,23.3782,23.5645,23.2168,23.4861,424203.07890553,0
+ENB.US,D,20121126,000000,23.4861,23.7832,23.3725,23.5769,1518000.7203047,0
+ENB.US,D,20121127,000000,23.6103,23.7173,23.4327,23.6428,718239.9946528,0
+ENB.US,D,20121128,000000,23.6428,24.0391,23.5034,23.9341,1113536.2233793,0
+ENB.US,D,20121129,000000,24.0306,24.0687,23.8519,24.0458,649369.08641656,0
+ENB.US,D,20121130,000000,24.0086,24.0687,23.9446,24.0162,1718163.4070845,0
+ENB.US,D,20121203,000000,24.212,24.212,23.7755,23.8702,1225362.7088874,0
+ENB.US,D,20121204,000000,23.9274,24.0038,23.7173,23.8605,845840.80181662,0
+ENB.US,D,20121205,000000,23.8816,24.1546,23.8605,24.0353,776823.30180926,0
+ENB.US,D,20121206,000000,24.083,24.2005,24.0086,24.0535,581844.72830638,0
+ENB.US,D,20121207,000000,24.3027,25.2378,24.254,24.9779,2520497.8654034,0
+ENB.US,D,20121210,000000,25.1145,25.2147,24.9044,25.1966,931737.29718336,0
+ENB.US,D,20121211,000000,25.1193,25.3752,25.1002,25.3389,706901.12115733,0
+ENB.US,D,20121212,000000,25.4,25.6617,25.3523,25.5824,1279396.435719,0
+ENB.US,D,20121213,000000,25.4956,25.763,25.3389,25.4,1571079.5064559,0
+ENB.US,D,20121214,000000,25.3113,25.4297,25.1966,25.3695,1246860.3921209,0
+ENB.US,D,20121217,000000,25.4,25.5739,25.3809,25.5471,783422.02567742,0
+ENB.US,D,20121218,000000,25.5824,25.7831,25.5213,25.7333,3709329.9049298,0
+ENB.US,D,20121219,000000,25.6866,25.7667,25.5538,25.6693,1824397.4165247,0
+ENB.US,D,20121220,000000,25.6254,25.7258,25.4057,25.6092,1112793.840767,0
+ENB.US,D,20121221,000000,25.5357,25.5777,25.3924,25.5357,650338.68627404,0
+ENB.US,D,20121224,000000,25.5471,25.6617,25.4756,25.5615,404655.06622784,0
+ENB.US,D,20121226,000000,25.5873,25.6025,25.3113,25.4239,370068.83200229,0
+ENB.US,D,20121227,000000,25.4239,25.4956,25.2912,25.4956,572884.82983924,0
+ENB.US,D,20121228,000000,25.4345,25.5824,25.3227,25.4239,701877.21174453,0
+ENB.US,D,20121231,000000,25.4488,25.8375,25.4115,25.8231,948125.21010953,0
+ENB.US,D,20130102,000000,26.2577,26.2882,25.8413,26.037,1019948.8954496,0
+ENB.US,D,20130103,000000,26.1163,26.1259,25.8308,25.9597,980225.66673065,0
+ENB.US,D,20130104,000000,26.0075,26.1163,25.9187,26.0561,712756.41532916,0
+ENB.US,D,20130107,000000,25.9778,26.1804,25.911,26.0313,3916105.9747551,0
+ENB.US,D,20130108,000000,25.954,26.1441,25.9187,26.1259,1166918.6639135,0
+ENB.US,D,20130109,000000,26.1106,26.1316,25.7028,25.8451,1063863.6017382,0
+ENB.US,D,20130110,000000,25.9884,26.4601,25.9187,26.4067,913697.08557994,0
+ENB.US,D,20130111,000000,26.4439,26.6865,26.3408,26.6569,1094200.7687697,0
+ENB.US,D,20130114,000000,26.6636,26.7466,26.5432,26.676,1071004.7151595,0
+ENB.US,D,20130115,000000,26.5375,26.718,26.5146,26.7008,852538.99867232,0
+ENB.US,D,20130116,000000,26.5337,26.6215,26.4067,26.4668,741473.74328986,0
+ENB.US,D,20130117,000000,26.4907,26.6215,26.4773,26.5623,794448.86811724,0
+ENB.US,D,20130118,000000,26.4668,26.5548,26.3771,26.549,779183.42932415,0
+ENB.US,D,20130122,000000,26.4487,26.4907,26.1804,26.3063,1427499.1491568,0
+ENB.US,D,20130123,000000,26.3274,26.3503,26.1374,26.1804,1255340.7260797,0
+ENB.US,D,20130124,000000,26.06,26.2223,26.0236,26.1441,1252105.2362744,0
+ENB.US,D,20130125,000000,26.1374,26.1918,26.0858,26.1689,1202094.4064757,0
+ENB.US,D,20130128,000000,26.2271,26.4267,26.1517,26.3828,2576007.9807869,0
+ENB.US,D,20130129,000000,26.4668,26.6215,26.4601,26.5079,823616.44223207,0
+ENB.US,D,20130130,000000,26.484,26.5796,26.2109,26.3063,762563.06373237,0
+ENB.US,D,20130131,000000,26.2577,26.4363,26.0715,26.0715,1265692.1992883,0
+ENB.US,D,20130201,000000,26.251,26.5672,26.2453,26.4544,611001.83158041,0
+ENB.US,D,20130204,000000,26.4487,26.6111,26.2223,26.6054,837588.73218713,0
+ENB.US,D,20130205,000000,26.5796,26.7218,26.5432,26.6111,1621006.5695282,0
+ENB.US,D,20130206,000000,26.527,26.7342,26.527,26.6865,753091.14115042,0
+ENB.US,D,20130207,000000,26.6865,26.7276,26.5623,26.7008,2269753.6880017,0
+ENB.US,D,20130208,000000,26.5337,26.6703,26.4191,26.5432,1053337.2654883,0
+ENB.US,D,20130211,000000,26.4363,26.5796,26.3063,26.5146,660025.26109227,0
+ENB.US,D,20130212,000000,26.5079,26.6703,26.4773,26.549,961854.57655817,0
+ENB.US,D,20130213,000000,26.589,26.6273,26.4343,26.5203,560298.87920525,0
+ENB.US,D,20130214,000000,26.4229,26.9272,26.2729,26.505,1026871.1682983,0
+ENB.US,D,20130215,000000,26.2672,26.6101,26.229,26.505,1264075.5014698,0
+ENB.US,D,20130219,000000,26.3685,26.7056,26.3627,26.5786,893331.30023628,0
+ENB.US,D,20130220,000000,26.5423,26.589,26.3236,26.4591,1218909.5297063,0
+ENB.US,D,20130221,000000,26.4306,26.4889,26.1383,26.4029,1121485.6857098,0
+ENB.US,D,20130222,000000,26.1469,26.4114,26.1163,26.3962,746760.47080658,0
+ENB.US,D,20130225,000000,26.3532,26.4591,26.039,26.0514,895070.50689211,0
+ENB.US,D,20130226,000000,26.229,26.2538,25.9654,26.2243,932853.48881197,0
+ENB.US,D,20130227,000000,26.1125,26.7276,26.0667,26.7218,1422860.5666853,0
+ENB.US,D,20130228,000000,26.6321,26.7542,26.5317,26.7542,1142935.2030757,0
+ENB.US,D,20130301,000000,26.6865,26.9081,26.6206,26.8375,1231890.2310381,0
+ENB.US,D,20130304,000000,26.7906,27.0914,26.6789,27.0914,1194844.3963102,0
+ENB.US,D,20130305,000000,27.1707,27.1783,26.6865,26.8317,1578194.4427752,0
+ENB.US,D,20130306,000000,26.8794,27.0284,26.7591,26.9443,1170496.5502128,0
+ENB.US,D,20130307,000000,26.9654,27.1105,26.6626,26.8976,1002472.0150809,0
+ENB.US,D,20130308,000000,27.0837,27.0961,26.6693,26.8201,942483.5210899,0
+ENB.US,D,20130311,000000,26.783,26.992,26.7629,26.992,753039.83403054,0
+ENB.US,D,20130312,000000,26.9969,26.9969,26.7008,26.9033,622174.21870724,0
+ENB.US,D,20130313,000000,26.9443,26.992,26.6559,26.7706,977053.00197018,0
+ENB.US,D,20130314,000000,26.8794,27.1974,26.6321,27.1507,1381842.0949602,0
+ENB.US,D,20130315,000000,27.1068,27.549,26.9376,27.5145,1930905.7619939,0
+ENB.US,D,20130318,000000,27.228,27.3961,27.1507,27.3387,1433025.6589278,0
+ENB.US,D,20130319,000000,27.2213,27.4553,27.1449,27.377,1167123.892393,0
+ENB.US,D,20130320,000000,27.5279,27.5881,27.3828,27.5574,1006067.7018094,0
+ENB.US,D,20130321,000000,27.5881,27.6673,27.4056,27.4725,2096353.4232064,0
+ENB.US,D,20130322,000000,27.3961,27.7256,27.3961,27.5078,1343356.519623,0
+ENB.US,D,20130325,000000,27.6588,27.7647,27.2548,27.5212,1126983.9242105,0
+ENB.US,D,20130326,000000,27.5995,27.9462,27.4648,27.9415,1369438.3369561,0
+ENB.US,D,20130327,000000,27.8153,27.8641,27.5403,27.7571,1336106.5094576,0
+ENB.US,D,20130328,000000,27.7781,28.0026,27.5756,27.9415,1578801.7515413,0
+ENB.US,D,20130401,000000,27.9462,28.2041,27.7962,28.1171,1262302.7881234,0
+ENB.US,D,20130402,000000,28.0216,28.397,28.0216,28.2642,1278703.2660586,0
+ENB.US,D,20130403,000000,28.3502,28.3569,27.5641,27.6224,1598025.1681543,0
+ENB.US,D,20130404,000000,27.5928,27.8507,27.2489,27.5078,1668181.89564,0
+ENB.US,D,20130405,000000,27.0036,27.0036,26.5423,26.7466,6455662.8645711,0
+ENB.US,D,20130408,000000,26.6693,27.0351,26.6502,26.9147,1234874.4206643,0
+ENB.US,D,20130409,000000,26.9969,27.377,26.9081,27.2614,1097790.1729937,0
+ENB.US,D,20130410,000000,27.3521,27.4725,27.186,27.418,1032646.8840801,0
+ENB.US,D,20130411,000000,27.3828,27.5145,27.228,27.504,1464166.9865322,0
+ENB.US,D,20130412,000000,27.3961,27.4305,27.2489,27.3828,1804643.1282835,0
+ENB.US,D,20130415,000000,27.3521,27.3664,26.9577,27.0245,1775970.8249382,0
+ENB.US,D,20130416,000000,26.9376,27.3521,26.8794,27.334,1759037.3812066,0
+ENB.US,D,20130417,000000,27.2824,27.3588,27.0036,27.1449,1633078.4018793,0
+ENB.US,D,20130418,000000,27.269,27.2968,26.9969,27.1592,1192355.4774536,0
+ENB.US,D,20130419,000000,27.0961,27.1507,26.8375,27.0178,1959411.5789705,0
+ENB.US,D,20130422,000000,27.0408,27.2489,26.8499,27.1239,955308.20689397,0
+ENB.US,D,20130423,000000,27.2347,27.2489,26.951,27.1927,847081.59645067,0
+ENB.US,D,20130424,000000,27.2614,27.4792,27.1172,27.4792,802487.33259453,0
+ENB.US,D,20130425,000000,27.4935,27.6673,27.3999,27.5814,923067.4410062,0
+ENB.US,D,20130426,000000,27.4601,27.6788,27.4056,27.549,956592.97905936,0
+ENB.US,D,20130429,000000,27.7494,28.0216,27.63,28.0159,1676962.7427296,0
+ENB.US,D,20130430,000000,27.9768,28.5775,27.7781,28.5775,2416746.4923153,0
+ENB.US,D,20130501,000000,28.9079,29.0627,27.9415,28.0685,1642967.0639248,0
+ENB.US,D,20130502,000000,28.0637,28.2585,27.8993,28.0685,804178.3733827,0
+ENB.US,D,20130503,000000,28.1629,28.4285,28.056,28.1745,718936.30556558,0
+ENB.US,D,20130506,000000,28.3177,28.375,27.9538,28.2737,882842.65901326,0
+ENB.US,D,20130507,000000,28.2585,28.5469,28.2528,28.4179,867688.2111326,0
+ENB.US,D,20130508,000000,28.5192,28.7455,28.3033,28.5125,1122467.8505763,0
+ENB.US,D,20130509,000000,28.4992,28.6004,27.9184,28.0732,1312416.2321619,0
+ENB.US,D,20130510,000000,28.0216,28.2843,27.972,28.181,846333.978418,0
+ENB.US,D,20130513,000000,28.3015,28.4027,27.9987,28.0952,696604.09632085,0
+ENB.US,D,20130514,000000,27.8163,28.2222,27.8059,28.1659,837600.25011201,0
+ENB.US,D,20130515,000000,28.1181,28.4104,28.0111,28.2719,1611070.7886992,0
+ENB.US,D,20130516,000000,28.2346,28.4762,28.2346,28.29,724581.13583743,0
+ENB.US,D,20130517,000000,28.0312,28.4438,27.9261,28.2938,1161440.3200103,0
+ENB.US,D,20130520,000000,28.2938,28.3596,28.1572,28.2766,307663.66795614,0
+ENB.US,D,20130521,000000,28.2719,28.821,28.1944,28.5908,1107071.5262732,0
+ENB.US,D,20130522,000000,28.7465,28.821,28.2346,28.2833,996611.48548865,0
+ENB.US,D,20130523,000000,28.1716,28.3502,28.0397,28.2499,822696.0553263,0
+ENB.US,D,20130524,000000,28.0722,28.3596,28.0274,28.3502,586115.78426611,0
+ENB.US,D,20130528,000000,28.1505,28.1802,27.6797,27.824,1673629.8741049,0
+ENB.US,D,20130529,000000,27.0877,27.1697,26.5308,26.8144,3090327.3038991,0
+ENB.US,D,20130530,000000,26.8144,26.9596,26.4678,26.5107,1956541.5215089,0
+ENB.US,D,20130531,000000,26.3618,26.4898,25.9302,26.1135,3892722.4930946,0
+ENB.US,D,20130603,000000,26.1841,26.2644,25.7955,26.2156,2165146.8472207,0
+ENB.US,D,20130604,000000,26.1354,26.336,26.0169,26.1078,1936483.5788846,0
+ENB.US,D,20130605,000000,26.0476,26.1431,25.7974,25.7974,1756980.9080749,0
+ENB.US,D,20130606,000000,25.8833,25.8833,25.5653,25.74,2040283.1178404,0
+ENB.US,D,20130607,000000,25.8413,26.0169,25.636,26.0103,1935198.8067193,0
+ENB.US,D,20130610,000000,25.8833,26.421,25.8499,26.3943,1718664.9603586,0
+ENB.US,D,20130611,000000,26.3121,26.3121,25.9731,26.1841,1254950.1637181,0
+ENB.US,D,20130612,000000,26.3006,26.4296,25.9377,25.9568,1806151.9764418,0
+ENB.US,D,20130613,000000,25.932,26.6206,25.8088,26.5481,1726159.9881987,0
+ENB.US,D,20130614,000000,26.4153,26.6502,26.2815,26.5107,2315436.9193004,0
+ENB.US,D,20130617,000000,26.7094,26.8499,26.6101,26.7094,881209.20784946,0
+ENB.US,D,20130618,000000,26.8383,27.1831,26.8383,27.0599,1294499.5764798,0
+ENB.US,D,20130619,000000,27.0312,27.0934,26.1784,26.3427,1824310.5085461,0
+ENB.US,D,20130620,000000,25.8881,25.9063,25.1642,25.296,3213284.293171,0
+ENB.US,D,20130621,000000,25.2673,25.2893,24.9102,25.1288,3906460.2362159,0
+ENB.US,D,20130624,000000,24.7153,24.7831,23.9866,24.5835,3680494.2564682,0
+ENB.US,D,20130625,000000,24.6627,25.317,24.6494,25.2893,2966038.4236783,0
+ENB.US,D,20130626,000000,25.551,25.5854,25.2358,25.4163,2821223.5542496,0
+ENB.US,D,20130627,000000,25.592,25.6063,25.2014,25.3523,1352969.7985557,0
+ENB.US,D,20130628,000000,25.3322,25.6063,25.1813,25.4249,1440895.5428683,0
+ENB.US,D,20130701,000000,25.6063,25.7449,25.4612,25.5262,705277.09375024,0
+ENB.US,D,20130702,000000,25.3523,25.8957,25.3218,25.6961,2464577.2930607,0
+ENB.US,D,20130703,000000,25.571,25.6589,25.2482,25.3809,1375349.1265841,0
+ENB.US,D,20130705,000000,25.4984,25.5022,25.1097,25.3638,2595846.0357547,0
+ENB.US,D,20130708,000000,25.4067,25.6006,25.2626,25.5309,1377309.2679806,0
+ENB.US,D,20130709,000000,25.6961,26.0753,25.4764,26.04,1300143.3596676,0
+ENB.US,D,20130710,000000,26.0534,26.0963,25.7734,25.9253,924943.81567643,0
+ENB.US,D,20130711,000000,26.3943,26.6626,26.3121,26.5729,2167965.5975623,0
+ENB.US,D,20130712,000000,26.6559,26.7715,26.5241,26.718,1252684.2737703,0
+ENB.US,D,20130715,000000,26.7849,26.825,26.5729,26.6626,599672.38184166,0
+ENB.US,D,20130716,000000,26.7418,26.8441,26.6626,26.7963,1048074.6209055,0
+ENB.US,D,20130717,000000,26.76,27.0934,26.6932,27.0503,1959720.4687739,0
+ENB.US,D,20130718,000000,27.0436,27.2747,27.0265,27.1277,2307078.0470948,0
+ENB.US,D,20130719,000000,27.0312,27.2012,27.0312,27.1353,1136425.4813542,0
+ENB.US,D,20130722,000000,27.1697,27.4046,27.164,27.3321,1844305.6261257,0
+ENB.US,D,20130723,000000,27.4514,27.5202,27.4171,27.4238,1470189.8141568,0
+ENB.US,D,20130724,000000,27.4715,27.61,26.9405,27.0934,2057748.4802842,0
+ENB.US,D,20130725,000000,27.1143,27.2854,26.9778,27.2127,932314.24051109,0
+ENB.US,D,20130726,000000,27.2127,27.2127,26.676,26.911,1395899.1987257,0
+ENB.US,D,20130729,000000,26.9405,27.164,26.9214,27.1095,842493.27401488,0
+ENB.US,D,20130730,000000,27.0723,27.2596,26.802,26.8441,1052767.6517491,0
+ENB.US,D,20130731,000000,26.9539,27.142,26.7916,26.8632,1539738.1857923,0
+ENB.US,D,20130801,000000,27.0656,27.1095,26.8546,26.9826,1536779.126184,0
+ENB.US,D,20130802,000000,26.973,27.0369,26.7056,26.9463,927579.3263042,0
+ENB.US,D,20130805,000000,26.9348,26.9463,26.6626,26.7351,502872.59995648,0
+ENB.US,D,20130806,000000,26.7056,26.7056,26.3665,26.5414,1533827.3961643,0
+ENB.US,D,20130807,000000,26.251,26.3561,25.9377,26.0219,977363.98594175,0
+ENB.US,D,20130808,000000,26.0963,26.2577,25.932,26.2577,2037961.7324364,0
+ENB.US,D,20130809,000000,26.1679,26.2156,25.9998,26.0219,1406890.4403068,0
+ENB.US,D,20130812,000000,25.9674,26.1574,25.8451,25.9807,2584321.8283771,0
+ENB.US,D,20130813,000000,25.9702,26.0524,25.614,25.7467,1538945.5431442,0
+ENB.US,D,20130814,000000,25.6608,25.7228,25.5089,25.5767,1780662.8086978,0
+ENB.US,D,20130815,000000,25.5319,25.6493,25.4565,25.593,1652004.4466137,0
+ENB.US,D,20130816,000000,25.4498,25.9235,25.4498,25.6733,868563.57342295,0
+ENB.US,D,20130819,000000,25.6799,25.6914,25.213,25.2616,1365230.1060411,0
+ENB.US,D,20130820,000000,25.083,25.3437,25.0696,25.213,866785.62465618,0
+ENB.US,D,20130821,000000,25.1929,25.4984,24.8346,25.273,2933242.7032285,0
+ENB.US,D,20130822,000000,25.2358,25.2616,24.8032,24.8222,2291541.413525,0
+ENB.US,D,20130823,000000,24.8834,25.0477,24.7725,24.9809,1335683.4874895,0
+ENB.US,D,20130826,000000,24.9702,24.9702,24.6551,24.7096,1625316.3675989,0
+ENB.US,D,20130827,000000,24.6159,24.7049,24.4316,24.6828,1023893.2611766,0
+ENB.US,D,20130828,000000,24.6332,24.7659,24.53,24.6684,1331169.5080233,0
+ENB.US,D,20130829,000000,24.6399,24.9006,24.5644,24.8939,992524.71632688,0
+ENB.US,D,20130830,000000,24.9254,24.9903,24.8585,24.9254,1745898.5701787,0
+ENB.US,D,20130903,000000,25.3285,25.3322,24.6159,24.7258,1395041.6368647,0
+ENB.US,D,20130904,000000,24.7784,24.912,24.7258,24.8222,1010799.4747641,0
+ENB.US,D,20130905,000000,24.9073,25.0228,24.8585,25.0228,1359961.1789536,0
+ENB.US,D,20130906,000000,25.3218,25.4431,25.188,25.3017,1053036.7523575,0
+ENB.US,D,20130909,000000,25.4498,25.4669,25.2616,25.3638,1034351.5369613,0
+ENB.US,D,20130910,000000,25.4115,25.4612,25.1422,25.4067,1595491.2246823,0
+ENB.US,D,20130911,000000,25.4297,25.4297,24.9369,25.0553,1287133.3399815,0
+ENB.US,D,20130912,000000,25.0228,25.041,24.7784,24.9856,1253924.0213204,0
+ENB.US,D,20130913,000000,25.0094,25.0553,24.8098,24.8461,1831851.6080857,0
+ENB.US,D,20130916,000000,25.0018,25.2616,24.9951,25.1002,1287359.5101426,0
+ENB.US,D,20130917,000000,25.083,25.3752,25.0629,25.1689,1109966.7137527,0
+ENB.US,D,20130918,000000,25.1795,25.4907,25.041,25.4115,1094230.0871239,0
+ENB.US,D,20130919,000000,25.4831,25.7858,25.4249,25.7583,830683.21268371,0
+ENB.US,D,20130920,000000,25.804,25.9702,25.4669,25.6015,1192951.2682947,0
+ENB.US,D,20130923,000000,25.6541,25.7343,25.4764,25.5672,631466.04282755,0
+ENB.US,D,20130924,000000,25.5824,25.7228,25.4498,25.6733,851637.45928,0
+ENB.US,D,20130925,000000,25.6981,25.8547,25.2826,25.3285,2018085.9824419,0
+ENB.US,D,20130926,000000,25.3695,25.5319,25.2462,25.3809,1435801.4788221,0
+ENB.US,D,20130927,000000,25.3695,25.4297,25.2539,25.3514,709118.84523744,0
+ENB.US,D,20130930,000000,25.2663,25.6311,25.2358,25.4067,1789342.0886317,0
+ENB.US,D,20131001,000000,25.4163,25.5672,24.9484,25.018,2305280.2037305,0
+ENB.US,D,20131002,000000,24.9531,25.1689,24.7725,25.0601,2819122.0565024,0
+ENB.US,D,20131003,000000,25.0897,25.0982,24.8585,24.8691,2066061.2807903,0
+ENB.US,D,20131004,000000,24.8385,24.9951,24.6933,24.7917,1499928.0490947,0
+ENB.US,D,20131007,000000,24.6437,25.0753,24.6016,24.9311,2562781.2146964,0
+ENB.US,D,20131008,000000,24.8939,25.0982,24.7009,24.8222,1268429.2770717,0
+ENB.US,D,20131009,000000,24.7917,25.018,24.743,24.7784,2439470.3110058,0
+ENB.US,D,20131010,000000,24.8882,25.0897,24.8882,25.0228,968267.9665443,0
+ENB.US,D,20131011,000000,25.1317,25.3285,25.018,25.2539,668899.29866489,0
+ENB.US,D,20131014,000000,25.127,25.188,24.9951,25.0696,720102.75722999,0
+ENB.US,D,20131015,000000,25.188,25.2616,24.8098,24.9484,1097014.2836909,0
+ENB.US,D,20131016,000000,25.0343,25.2358,25.018,25.2214,755783.19431848,0
+ENB.US,D,20131017,000000,25.213,25.4431,25.0753,25.3752,1532167.7678985,0
+ENB.US,D,20131018,000000,25.4354,25.7925,25.4067,25.6541,1201419.0372445,0
+ENB.US,D,20131021,000000,25.6082,25.7429,25.5031,25.7429,1385743.5302399,0
+ENB.US,D,20131022,000000,25.8823,26.0667,25.764,25.9177,742711.39667167,0
+ENB.US,D,20131023,000000,25.8126,25.9034,25.6311,25.6541,1187581.8211357,0
+ENB.US,D,20131024,000000,25.7095,25.9778,25.6875,25.9177,1104526.0648764,0
+ENB.US,D,20131025,000000,25.8996,25.8996,25.5576,25.7974,1010093.7400946,0
+ENB.US,D,20131028,000000,25.8547,25.9894,25.7764,25.8547,768163.91647291,0
+ENB.US,D,20131029,000000,25.9101,26.0667,25.8126,25.9894,1047051.6197599,0
+ENB.US,D,20131030,000000,25.9836,26.0667,25.9101,26.0199,963949.79180098,0
+ENB.US,D,20131031,000000,26.1411,26.4524,26.0628,26.4105,2815168.2670187,0
+ENB.US,D,20131101,000000,26.4343,26.507,26.3217,26.4467,1103605.6779706,0
+ENB.US,D,20131104,000000,26.3856,26.5806,26.3083,26.5672,1519738.8798765,0
+ENB.US,D,20131105,000000,26.4229,26.526,26.2825,26.5223,2391376.6921564,0
+ENB.US,D,20131106,000000,26.526,27.2012,26.5223,27.1831,1953340.5854784,0
+ENB.US,D,20131107,000000,27.2605,27.2605,26.867,26.9185,1343679.0215195,0
+ENB.US,D,20131108,000000,26.72,26.7887,26.4172,26.634,1017881.9514769,0
+ENB.US,D,20131111,000000,26.634,26.7046,26.507,26.5863,532155.35332004,0
+ENB.US,D,20131112,000000,26.5623,26.6292,26.464,26.549,659811.65594007,0
+ENB.US,D,20131113,000000,26.6273,26.6569,26.3465,26.4363,804564.74740799,0
+ENB.US,D,20131114,000000,26.3465,26.4916,26.1488,26.4363,1206224.1060847,0
+ENB.US,D,20131115,000000,26.4554,26.5585,26.3236,26.5585,736954.5284033,0
+ENB.US,D,20131118,000000,26.6034,26.6454,26.2463,26.313,823146.30148043,0
+ENB.US,D,20131119,000000,26.2463,26.3016,25.7821,25.8375,1065439.4632776,0
+ENB.US,D,20131120,000000,25.8174,25.8451,25.6264,25.7974,1815510.8139432,0
+ENB.US,D,20131121,000000,25.7734,25.8517,25.6264,25.6942,979666.52383227,0
+ENB.US,D,20131122,000000,25.6942,25.8986,25.5195,25.8423,671593.4460011,0
+ENB.US,D,20131125,000000,25.7057,26.0743,25.6398,26.0323,739886.36382553,0
+ENB.US,D,20131126,000000,26.0953,26.2396,25.976,26.1001,1198946.8717332,0
+ENB.US,D,20131127,000000,25.9644,26.0189,25.2883,25.2883,1664796.6728114,0
+ENB.US,D,20131129,000000,25.168,25.5242,25.1364,25.3437,435401.64313436,0
+ENB.US,D,20131202,000000,25.1565,25.2348,24.9665,25.2157,1477052.4032128,0
+ENB.US,D,20131203,000000,25.0619,25.2453,25.0009,25.1049,2185623.6234768,0
+ENB.US,D,20131204,000000,24.9836,24.9894,24.5109,24.8309,2510742.183036,0
+ENB.US,D,20131205,000000,24.891,25.1412,24.6781,25.126,2876687.5979338,0
+ENB.US,D,20131206,000000,24.9894,25.3523,24.8986,25.3437,1681191.9153261,0
+ENB.US,D,20131209,000000,25.358,25.4268,25.0333,25.358,1588179.436556,0
+ENB.US,D,20131210,000000,25.2616,25.444,25.2281,25.3523,1175315.2311459,0
+ENB.US,D,20131211,000000,25.3638,25.3638,25.0076,25.1126,1714404.3752395,0
+ENB.US,D,20131212,000000,24.9799,25.295,24.9397,25.2453,1422879.4141987,0
+ENB.US,D,20131213,000000,25.2883,25.4506,25.0076,25.3705,1669519.0220093,0
+ENB.US,D,20131216,000000,25.444,25.6035,25.3523,25.5195,2157969.0858567,0
+ENB.US,D,20131217,000000,25.4612,25.5195,25.3218,25.4306,1132001.5511189,0
+ENB.US,D,20131218,000000,25.3705,25.8852,25.3523,25.7563,1851434.1745381,0
+ENB.US,D,20131219,000000,25.7,26.1335,25.528,26.0571,1140843.129085,0
+ENB.US,D,20131220,000000,26.1135,26.2835,26.0075,26.1068,1571025.0580837,0
+ENB.US,D,20131223,000000,26.3016,26.4716,26.1335,26.2912,1250383.8300479,0
+ENB.US,D,20131224,000000,26.4782,26.529,26.4057,26.4678,717641.0625594,0
+ENB.US,D,20131226,000000,26.6034,26.7066,26.529,26.6636,738014.17749163,0
+ENB.US,D,20131227,000000,26.5098,26.6703,26.3178,26.3694,1615933.4471638,0
+ENB.US,D,20131230,000000,26.398,26.6034,26.3398,26.6034,956241.15880869,0
+ENB.US,D,20131231,000000,26.6263,26.8717,26.5843,26.7792,873715.22709343,0
+ENB.US,D,20140102,000000,26.7113,26.8298,26.4487,26.529,1022555.0877231,0
+ENB.US,D,20140103,000000,26.5967,26.6569,26.4782,26.5518,1084493.2522699,0
+ENB.US,D,20140106,000000,26.504,26.504,26.1287,26.2835,1030521.303399,0
+ENB.US,D,20140107,000000,26.1908,26.6034,26.1908,26.2835,2384618.8115081,0
+ENB.US,D,20140108,000000,26.2042,26.5347,26.0524,26.4554,3077779.0482919,0
+ENB.US,D,20140109,000000,26.3799,26.9453,26.1784,26.6397,5418225.570828,0
+ENB.US,D,20140110,000000,26.5843,26.7028,26.3799,26.5585,2125104.2578576,0
+ENB.US,D,20140113,000000,26.5098,26.6034,26.2338,26.3799,1987849.335482,0
+ENB.US,D,20140114,000000,26.3694,26.3694,25.9827,26.0743,1375007.7771742,0
+ENB.US,D,20140115,000000,26.1287,26.1679,25.9024,25.976,1215617.4973607,0
+ENB.US,D,20140116,000000,26.0571,26.2338,25.9349,26.2223,1096184.9931001,0
+ENB.US,D,20140117,000000,26.1727,26.3799,26.08,26.1622,980061.27453019,0
+ENB.US,D,20140121,000000,26.1565,26.2711,25.9951,26.1001,1492694.7922746,0
+ENB.US,D,20140122,000000,26.2223,26.2711,26.0619,26.123,1262357.2364955,0
+ENB.US,D,20140123,000000,25.9951,26.1411,25.9272,26.0667,1418221.9842136,0
+ENB.US,D,20140124,000000,25.976,26.0667,25.7449,25.7974,1710169.9672227,0
+ENB.US,D,20140127,000000,25.8022,26.0246,25.7191,25.763,2141209.4580824,0
+ENB.US,D,20140128,000000,25.6149,25.6894,25.4927,25.6102,1385359.2503828,0
+ENB.US,D,20140129,000000,25.5452,25.6264,25.3886,25.4124,2131710.3113143,0
+ENB.US,D,20140130,000000,25.528,25.6475,25.4506,25.5682,1501095.5478432,0
+ENB.US,D,20140131,000000,25.3094,25.8738,25.2396,25.7449,1503839.9552153,0
+ENB.US,D,20140203,000000,26.0028,26.0323,25.5242,25.5605,1369164.0009272,0
+ENB.US,D,20140204,000000,25.6264,25.6703,25.3437,25.4067,1008277.0492169,0
+ENB.US,D,20140205,000000,25.3437,25.4182,25.2157,25.3638,2117016.5804285,0
+ENB.US,D,20140206,000000,25.358,25.6475,25.1871,25.6341,995406.29171331,0
+ENB.US,D,20140207,000000,25.763,25.889,25.5968,25.8375,791493.99684527,0
+ENB.US,D,20140210,000000,25.8738,25.9091,25.677,25.8375,795042.56479023,0
+ENB.US,D,20140211,000000,25.7955,26.1565,25.7191,26.0142,972459.44411399,0
+ENB.US,D,20140212,000000,26.1574,26.4524,26.1498,26.3408,1069013.1612405,0
+ENB.US,D,20140213,000000,26.2979,26.8546,26.2424,26.6693,1554402.5983238,0
+ENB.US,D,20140214,000000,26.4831,26.9463,26.4688,26.8985,1321601.2537061,0
+ENB.US,D,20140218,000000,26.8613,27.0399,26.7361,26.7934,1654029.5072233,0
+ENB.US,D,20140219,000000,26.6798,26.7237,26.4306,26.4765,2134371.999044,0
+ENB.US,D,20140220,000000,26.3103,26.5632,26.2481,26.5394,1829612.9423241,0
+ENB.US,D,20140221,000000,26.4162,26.6445,26.3408,26.5394,1360797.7991331,0
+ENB.US,D,20140224,000000,26.6082,26.6196,26.4524,26.5223,994781.18251793,0
+ENB.US,D,20140225,000000,26.5394,26.5499,26.3943,26.4306,822666.73697209,0
+ENB.US,D,20140226,000000,26.4964,26.4964,26.1737,26.1928,1118991.5314328,0
+ENB.US,D,20140227,000000,26.1928,26.1928,25.976,26.0953,1370737.7682985,0
+ENB.US,D,20140228,000000,26.1183,26.3408,26.0581,26.1431,1168250.5548625,0
+ENB.US,D,20140303,000000,25.9463,26.229,25.8881,26.1354,981165.94823393,0
+ENB.US,D,20140304,000000,26.3341,27.3704,26.2979,27.2605,2027095.0938608,0
+ENB.US,D,20140305,000000,27.2127,27.3704,27.1259,27.3312,1367453.0655416,0
+ENB.US,D,20140306,000000,27.3932,27.4027,27.1631,27.354,1763861.2975602,0
+ENB.US,D,20140307,000000,27.2442,27.3255,27.0084,27.0971,1020328.9869704,0
+ENB.US,D,20140310,000000,27.0475,27.2824,27.0475,27.2442,1051476.5970793,0
+ENB.US,D,20140311,000000,27.2251,27.2824,27.0399,27.2767,1319807.5986781,0
+ENB.US,D,20140312,000000,27.1334,27.5088,27.0971,27.4992,1087602.0449015,0
+ENB.US,D,20140313,000000,27.6206,27.6568,27.2862,27.2862,1880665.6207817,0
+ENB.US,D,20140314,000000,27.2127,27.3932,27.1115,27.3617,1567594.8106398,0
+ENB.US,D,20140317,000000,27.3855,27.6406,27.354,27.5651,1058278.4552589,0
+ENB.US,D,20140318,000000,27.5718,27.8316,27.5718,27.6998,1582989.0407747,0
+ENB.US,D,20140319,000000,27.6139,27.6511,27.0924,27.3416,1595132.0748431,0
+ENB.US,D,20140320,000000,27.2385,27.4104,27.0169,27.3704,967024.03065801,0
+ENB.US,D,20140321,000000,27.3751,27.6406,27.3751,27.546,1460781.7637036,0
+ENB.US,D,20140324,000000,27.5718,27.7266,27.4935,27.7055,735099.09541467,0
+ENB.US,D,20140325,000000,27.7266,27.7647,27.4439,27.5785,808481.8889489,0
+ENB.US,D,20140326,000000,27.5956,27.781,27.5899,27.6712,795386.00836827,0
+ENB.US,D,20140327,000000,27.7199,28.0274,27.6568,27.905,916317.9370306,0
+ENB.US,D,20140328,000000,27.9184,28.0044,27.8258,27.9977,886399.60363087,0
+ENB.US,D,20140331,000000,28.0407,28.1686,28.0321,28.1334,713487.28001655,0
+ENB.US,D,20140401,000000,28.1027,28.6453,28.0675,28.6415,1403274.8589807,0
+ENB.US,D,20140402,000000,28.6577,28.8382,28.4858,28.7589,1585889.4636744,0
+ENB.US,D,20140403,000000,28.7828,28.821,28.333,28.3864,1315009.8594265,0
+ENB.US,D,20140404,000000,28.5231,28.7331,28.3616,28.5231,1189617.352586,0
+ENB.US,D,20140407,000000,28.4208,28.6663,28.3988,28.4208,959355.18686072,0
+ENB.US,D,20140408,000000,28.5116,28.864,28.376,28.8153,883457.29736785,0
+ENB.US,D,20140409,000000,28.7828,29.0855,28.7828,29.0177,1042755.4337823,0
+ENB.US,D,20140410,000000,28.8811,29.0426,28.8009,28.8888,1363004.0052883,0
+ENB.US,D,20140411,000000,28.7455,29.0177,28.7455,28.8076,800377.45817461,0
+ENB.US,D,20140414,000000,28.8744,28.8744,28.5116,28.673,1186062.5021365,0
+ENB.US,D,20140415,000000,28.4982,28.7828,28.3921,28.5479,2415854.3766798,0
+ENB.US,D,20140416,000000,28.6157,29.0788,28.6157,28.9748,1329457.5255536,0
+ENB.US,D,20140417,000000,29.0225,29.2164,28.8573,29.0301,1716231.536958,0
+ENB.US,D,20140421,000000,28.8687,29.1504,28.7752,29.0177,1165095.6905313,0
+ENB.US,D,20140422,000000,29.1266,29.3071,28.9815,29.1046,989028.50258589,0
+ENB.US,D,20140423,000000,29.0578,29.2049,29.0578,29.0674,728239.64761075,0
+ENB.US,D,20140424,000000,29.2049,29.3271,29.0301,29.1658,787081.58453482,0
+ENB.US,D,20140425,000000,29.1266,29.3338,29.0674,29.3271,1027936.052807,0
+ENB.US,D,20140428,000000,29.414,29.4742,29.2585,29.4371,868272.48404888,0
+ENB.US,D,20140429,000000,29.5593,29.8381,29.5171,29.798,874449.23303307,0
+ENB.US,D,20140430,000000,29.8085,29.9011,29.6823,29.8534,1615646.546126,0
+ENB.US,D,20140501,000000,29.8324,30.2678,29.8286,30.0549,1340739.8565087,0
+ENB.US,D,20140502,000000,29.9967,30.0768,29.7904,29.9576,854015.38722424,0
+ENB.US,D,20140505,000000,29.9221,30.051,29.8085,29.9412,953683.13240279,0
+ENB.US,D,20140506,000000,30.0701,30.137,29.926,30.0873,901690.17244187,0
+ENB.US,D,20140507,000000,30.1303,30.3424,29.7531,30.2745,1525348.1092896,0
+ENB.US,D,20140508,000000,30.2678,30.4464,30.031,30.0835,896645.32134747,0
+ENB.US,D,20140509,000000,29.9011,30.0549,29.6423,29.7148,885728.422736,0
+ENB.US,D,20140512,000000,29.8162,29.8467,29.5621,29.7359,1456875.0930034,0
+ENB.US,D,20140513,000000,29.9269,29.9766,29.5153,29.6662,1333229.1224074,0
+ENB.US,D,20140514,000000,29.6595,29.8038,29.6471,29.7007,920275.91485061,0
+ENB.US,D,20140515,000000,29.7531,29.9231,29.6366,29.692,1276202.829277,0
+ENB.US,D,20140516,000000,29.7598,29.8667,29.6662,29.8171,1054244.040301,0
+ENB.US,D,20140519,000000,29.8333,29.8391,29.6662,29.7302,354081.95227852,0
+ENB.US,D,20140520,000000,29.5907,29.8286,29.5602,29.7531,504619.13620087,0
+ENB.US,D,20140521,000000,29.7007,30.1523,29.6739,30.1151,692540.36300882,0
+ENB.US,D,20140522,000000,30.1151,30.246,30.0138,30.0138,530191.02358715,0
+ENB.US,D,20140523,000000,30.1007,30.1409,29.8229,30.0262,579017.60129209,0
+ENB.US,D,20140527,000000,29.8667,29.9851,29.5907,29.7646,823439.48502266,0
+ENB.US,D,20140528,000000,29.8038,29.8038,29.48,29.6967,1180178.9366945,0
+ENB.US,D,20140529,000000,29.8391,29.8467,29.2345,29.4247,2017581.2879157,0
+ENB.US,D,20140530,000000,29.4437,29.6823,29.1685,29.5735,1623504.9121417,0
+ENB.US,D,20140602,000000,29.4599,29.6967,29.3988,29.6108,729429.1351249,0
+ENB.US,D,20140603,000000,29.5602,29.7646,29.5477,29.6242,1000852.1760101,0
+ENB.US,D,20140604,000000,29.5134,29.5793,29.1685,29.4713,1806313.22739,0
+ENB.US,D,20140605,000000,29.48,29.5477,29.225,29.3988,1006734.694368,0
+ENB.US,D,20140606,000000,29.4713,29.4713,29.1685,29.2087,1731031.0233358,0
+ENB.US,D,20140609,000000,29.1782,29.3367,28.9451,29.0187,2190204.616324,0
+ENB.US,D,20140610,000000,28.9567,29.0006,28.8573,28.9384,857518.9305538,0
+ENB.US,D,20140611,000000,28.9939,29.2995,28.9384,28.95,1363680.4216035,0
+ENB.US,D,20140612,000000,29.0445,29.1286,28.7999,29.1171,1154823.7957128,0
+ENB.US,D,20140613,000000,29.0674,29.3988,29.0617,29.2813,867320.68462074,0
+ENB.US,D,20140616,000000,29.3109,29.6242,29.2995,29.5859,696878.43234964,0
+ENB.US,D,20140617,000000,29.6823,29.8467,29.6528,29.7646,679490.55412768,0
+ENB.US,D,20140618,000000,29.9851,30.0138,29.1638,29.4866,1393445.8807277,0
+ENB.US,D,20140619,000000,29.1925,29.3787,28.9891,29.2307,4034354.226922,0
+ENB.US,D,20140620,000000,29.4046,29.4933,29.2087,29.414,1679334.3881693,0
+ENB.US,D,20140623,000000,29.4866,29.5134,29.2861,29.3854,770237.14295005,0
+ENB.US,D,20140624,000000,29.3176,29.4656,29.1782,29.3367,809493.37216957,0
+ENB.US,D,20140625,000000,29.3787,29.48,29.2421,29.3931,1151226.0148161,0
+ENB.US,D,20140626,000000,29.4656,29.5067,29.1725,29.4046,1134674.7567735,0
+ENB.US,D,20140627,000000,29.2746,29.5411,29.2307,29.5411,1053055.5998709,0
+ENB.US,D,20140630,000000,29.4437,29.6471,29.418,29.5602,941545.33375478,0
+ENB.US,D,20140701,000000,29.6156,29.8286,29.5411,29.7493,977633.08655014,0
+ENB.US,D,20140702,000000,29.6156,29.8286,29.5,29.6967,1009756.579021,0
+ENB.US,D,20140703,000000,29.7081,29.7531,29.5974,29.7245,559066.46124384,0
+ENB.US,D,20140707,000000,29.5907,29.6242,29.2002,29.4351,1042960.6622618,0
+ENB.US,D,20140708,000000,29.3692,29.4713,29.137,29.3854,1138653.6762751,0
+ENB.US,D,20140709,000000,29.3109,29.7148,29.2555,29.689,1008061.3498965,0
+ENB.US,D,20140710,000000,29.4713,29.7081,29.4046,29.6662,1407431.7827758,0
+ENB.US,D,20140711,000000,29.5668,29.5907,29.2746,29.3176,686284.03563461,0
+ENB.US,D,20140714,000000,29.3548,29.6528,29.3109,29.6156,927231.69438984,0
+ENB.US,D,20140715,000000,29.5477,29.6242,29.414,29.6031,651426.60663251,0
+ENB.US,D,20140716,000000,29.5859,30.0215,29.522,29.97,1093520.1641181,0
+ENB.US,D,20140717,000000,29.9097,30.3834,29.8467,30.2574,1780624.0665869,0
+ENB.US,D,20140718,000000,30.3261,30.6823,30.2153,30.4646,1073039.1995257,0
+ENB.US,D,20140721,000000,30.4513,30.6127,30.2153,30.5678,835442.20982443,0
+ENB.US,D,20140722,000000,30.5678,30.9994,30.5066,30.9183,1694545.3785902,0
+ENB.US,D,20140723,000000,30.9058,31.5771,30.8428,31.5094,1563289.2009054,0
+ENB.US,D,20140724,000000,31.4664,31.9029,31.4549,31.8952,1672101.1313491,0
+ENB.US,D,20140725,000000,31.7892,31.8895,31.7071,31.7711,1390000.9741066,0
+ENB.US,D,20140728,000000,31.7224,31.8581,31.6116,31.7978,1177142.3928644,0
+ENB.US,D,20140729,000000,31.7587,31.8895,31.562,31.5714,1372420.432414,0
+ENB.US,D,20140730,000000,31.5409,31.5409,31.0368,31.2974,1119422.9300734,0
+ENB.US,D,20140731,000000,31.2602,31.2897,30.4646,30.5009,2440767.6481801,0
+ENB.US,D,20140801,000000,30.3566,30.8733,30.3022,30.7263,1988435.7025665,0
+ENB.US,D,20140804,000000,30.8132,31.0109,30.6012,30.9183,1031040.6571023,0
+ENB.US,D,20140805,000000,30.731,30.8505,30.3022,30.4446,1883686.4583507,0
+ENB.US,D,20140806,000000,30.3509,30.7377,30.2708,30.5066,1555958.5652658,0
+ENB.US,D,20140807,000000,30.52,30.6012,30.1208,30.3337,864207.70365278,0
+ENB.US,D,20140808,000000,30.0902,30.6375,30.0587,30.3452,868814.873602,0
+ENB.US,D,20140811,000000,30.5563,30.8132,30.4895,30.5066,1630394.7253838,0
+ENB.US,D,20140812,000000,30.4838,30.5963,30.3136,30.5133,786391.55612651,0
+ENB.US,D,20140813,000000,30.795,30.8457,30.4063,30.7521,708246.62419932,0
+ENB.US,D,20140814,000000,30.8648,30.9793,30.7081,30.8265,699792.46734252,0
+ENB.US,D,20140815,000000,31.0023,31.0959,30.5257,30.9879,1599035.6042909,0
+ENB.US,D,20140818,000000,31.0806,31.2296,31.008,31.0234,841706.91387127,0
+ENB.US,D,20140819,000000,30.9842,31.3098,30.9842,31.2171,1060330.7400543,0
+ENB.US,D,20140820,000000,31.1952,31.583,31.1417,31.5697,1216349.4091322,0
+ENB.US,D,20140821,000000,31.6813,31.7376,31.435,31.4922,2048634.6604573,0
+ENB.US,D,20140822,000000,31.4989,31.5496,31.2105,31.2506,2876204.8921731,0
+ENB.US,D,20140825,000000,31.3403,31.4549,31.2028,31.3175,1805026.3610565,0
+ENB.US,D,20140826,000000,31.3098,31.4206,31.1217,31.1732,870592.82236877,0
+ENB.US,D,20140827,000000,31.368,31.6259,31.2974,31.5972,1408209.7662467,0
+ENB.US,D,20140828,000000,31.6307,31.6755,31.3403,31.5238,1211799.8288073,0
+ENB.US,D,20140829,000000,31.4922,31.5238,31.0959,31.2669,1552892.7030814,0
+ENB.US,D,20140902,000000,31.2105,31.5781,31.1417,31.5352,1254043.3889054,0
+ENB.US,D,20140903,000000,31.583,31.8571,31.5238,31.7673,1346783.6258148,0
+ENB.US,D,20140904,000000,31.899,31.944,31.5496,31.6861,1249254.0263264,0
+ENB.US,D,20140905,000000,31.6985,31.9134,31.4807,31.837,1555087.3913117,0
+ENB.US,D,20140908,000000,31.6755,31.774,31.5238,31.6755,1394759.9712472,0
+ENB.US,D,20140909,000000,31.583,32.1875,31.4874,32.0701,1852156.6625528,0
+ENB.US,D,20140910,000000,32.0976,32.219,31.73,31.9811,1113003.2575828,0
+ENB.US,D,20140911,000000,31.8523,32.0576,31.5905,31.7252,926452.6638348,0
+ENB.US,D,20140912,000000,31.6202,31.6202,31.0806,31.1799,1347779.4027743,0
+ENB.US,D,20140915,000000,31.1904,31.2028,30.669,30.9966,1117208.3472456,0
+ENB.US,D,20140916,000000,30.9842,31.5094,30.8905,31.3031,895398.24420895,0
+ENB.US,D,20140917,000000,31.6049,31.6479,30.8648,30.922,1903241.800617,0
+ENB.US,D,20140918,000000,31.0596,31.6355,30.8084,31.6259,2140244.0465611,0
+ENB.US,D,20140919,000000,31.73,32.5829,31.6755,32.3154,2652934.1068458,0
+ENB.US,D,20140922,000000,32.0576,32.1465,31.5734,31.6202,1671800.6182183,0
+ENB.US,D,20140923,000000,31.3537,31.6479,31.1465,31.2362,1298030.3439955,0
+ENB.US,D,20140924,000000,31.1217,31.2105,30.6261,30.8084,1883385.9452199,0
+ENB.US,D,20140925,000000,30.7578,30.7578,29.9556,29.9613,3170973.7196919,0
+ENB.US,D,20140926,000000,29.9059,30.3901,29.6528,30.2507,1294537.2715067,0
+ENB.US,D,20140929,000000,30.1026,30.3757,29.7015,30.2812,1743307.0370823,0
+ENB.US,D,20140930,000000,30.0835,30.3815,29.9126,30.0282,3167745.5594752,0
+ENB.US,D,20141001,000000,30.0072,30.2564,29.5974,29.7531,3172579.9466696,0
+ENB.US,D,20141002,000000,29.7799,29.7989,28.5383,29.416,3282429.5374359,0
+ENB.US,D,20141003,000000,29.3405,29.4589,29.0206,29.2393,2750502.4484452,0
+ENB.US,D,20141006,000000,29.4418,29.5793,29.2393,29.4552,1526958.5246036,0
+ENB.US,D,20141007,000000,29.3281,29.4933,29.0903,29.1094,1278409.0354322,0
+ENB.US,D,20141008,000000,29.1152,29.2106,28.4992,29.1152,1567713.1311407,0
+ENB.US,D,20141009,000000,29.0769,29.1037,28.4571,28.5994,2729611.0268936,0
+ENB.US,D,20141010,000000,28.5068,28.589,27.7781,28.1562,2557076.7006319,0
+ENB.US,D,20141013,000000,28.097,28.4419,27.2948,27.3092,1738053.8162561,0
+ENB.US,D,20141014,000000,27.4143,27.9291,26.8632,26.9816,2418588.3132109,0
+ENB.US,D,20141015,000000,26.825,27.546,26.4315,27.4496,2611876.8930097,0
+ENB.US,D,20141016,000000,27.1697,28.6433,27.0074,28.3072,2929655.3931725,0
+ENB.US,D,20141017,000000,28.4992,28.5564,28.0283,28.3616,2162591.962067,0
+ENB.US,D,20141020,000000,28.3445,28.7656,28.1181,28.6892,1633226.0407344,0
+ENB.US,D,20141021,000000,28.9709,29.1878,28.7504,29.1819,1420680.537632,0
+ENB.US,D,20141022,000000,29.053,29.3529,28.4419,28.4819,2206934.9257441,0
+ENB.US,D,20141023,000000,28.6931,29.3778,28.6931,29.1963,1781151.7969628,0
+ENB.US,D,20141024,000000,29.3214,29.4981,29.0627,29.3663,1300317.1756248,0
+ENB.US,D,20141027,000000,29.2164,29.4485,29.014,29.204,924718.69259936,0
+ENB.US,D,20141028,000000,29.3835,29.9499,29.204,29.9059,1542500.3935937,0
+ENB.US,D,20141029,000000,30.0625,30.1179,29.3663,29.6977,1810375.9136179,0
+ENB.US,D,20141030,000000,29.6242,29.9499,29.5411,29.6528,1408100.8695025,0
+ENB.US,D,20141031,000000,29.5735,30.18,29.5411,29.7015,1812141.2973758,0
+ENB.US,D,20141103,000000,29.6528,29.7158,29.3081,29.373,2210016.4941898,0
+ENB.US,D,20141104,000000,29.3472,29.4331,28.5192,28.7437,2265895.1831692,0
+ENB.US,D,20141105,000000,28.8975,29.0024,28.5564,28.6777,1678388.8712456,0
+ENB.US,D,20141106,000000,28.5813,28.8066,28.2308,28.31,1716912.1416096,0
+ENB.US,D,20141107,000000,28.4628,28.9824,28.4352,28.7933,1830318.6769936,0
+ENB.US,D,20141110,000000,29.2211,29.2211,28.3864,28.4877,1434242.370628,0
+ENB.US,D,20141111,000000,28.4943,28.9079,28.1984,28.8975,1895022.1905939,0
+ENB.US,D,20141112,000000,28.9404,29.1343,28.6931,28.9718,1694007.1773735,0
+ENB.US,D,20141113,000000,29.0273,29.2077,28.5984,28.7179,1718519.4156714,0
+ENB.US,D,20141114,000000,28.8143,28.8975,28.6262,28.6758,867759.41284999,0
+ENB.US,D,20141117,000000,28.5164,28.8821,28.4791,28.5288,1739353.2475986,0
+ENB.US,D,20141118,000000,28.6606,28.9767,28.6299,28.735,1375088.4026482,0
+ENB.US,D,20141119,000000,28.9079,29.1992,28.7313,29.0712,1881170.315308,0
+ENB.US,D,20141120,000000,29.0607,29.5105,28.9651,29.3444,1287435.9472804,0
+ENB.US,D,20141121,000000,29.6528,29.7359,29.3444,29.4522,1080216.9608897,0
+ENB.US,D,20141124,000000,29.414,29.7493,29.331,29.3749,1176524.6132577,0
+ENB.US,D,20141125,000000,29.4914,29.99,29.3873,29.689,1826833.9811775,0
+ENB.US,D,20141126,000000,29.7493,30.3166,29.4685,30.1265,2062128.4329882,0
+ENB.US,D,20141128,000000,29.287,29.3444,28.9404,29.0607,1134229.7460397,0
+ENB.US,D,20141201,000000,29.1916,29.414,28.6262,28.9767,2125363.9347093,0
+ENB.US,D,20141202,000000,28.8975,29.3873,28.8143,29.1772,1929484.8688982,0
+ENB.US,D,20141203,000000,29.3052,30.3109,29.1992,30.2611,1819234.2449294,0
+ENB.US,D,20141204,000000,34.6781,36.1423,33.0919,33.3688,11289654.261224,0
+ENB.US,D,20141205,000000,32.58,33.3842,32.219,32.3278,4202162.0156494,0
+ENB.US,D,20141208,000000,31.7577,32.155,30.6862,30.9612,3985948.577017,0
+ENB.US,D,20141209,000000,30.8666,31.2745,30.6021,31.2506,3392261.3277729,0
+ENB.US,D,20141210,000000,30.8877,31.0251,29.8304,30.329,3415200.8457837,0
+ENB.US,D,20141211,000000,30.1533,31.0692,30.1533,30.3443,1889577.3533812,0
+ENB.US,D,20141212,000000,30.0835,30.4999,29.4313,29.6729,1698512.780167,0
+ENB.US,D,20141215,000000,29.6652,30.3501,29.1046,29.5105,1680099.8066314,0
+ENB.US,D,20141216,000000,29.5841,30.2402,29.3949,29.6528,1901932.9455177,0
+ENB.US,D,20141217,000000,29.692,30.2745,29.2995,29.9509,2508616.6023549,0
+ENB.US,D,20141218,000000,30.7732,31.2162,29.9509,30.5448,1522516.793939,0
+ENB.US,D,20141219,000000,30.754,31.6221,30.4999,31.4607,2516167.1256512,0
+ENB.US,D,20141222,000000,31.2964,31.7061,30.9612,31.6002,1582660.2563737,0
+ENB.US,D,20141223,000000,31.8781,32.1512,31.6269,31.8972,1205069.1723453,0
+ENB.US,D,20141224,000000,31.9124,32.1043,31.6631,32.0003,588235.08244275,0
+ENB.US,D,20141226,000000,32.029,32.3843,32.0051,32.219,706492.75836638,0
+ENB.US,D,20141229,000000,32.219,32.7299,32.0872,32.3967,1625015.8544682,0
+ENB.US,D,20141230,000000,32.3212,32.6172,32.0624,32.4854,980400.52977191,0
+ENB.US,D,20141231,000000,32.3794,32.7644,32.0433,32.4874,1258550.0387829,0
+ENB.US,D,20150102,000000,32.2506,32.7128,32.2447,32.4692,1176660.734188,0
+ENB.US,D,20150105,000000,32.1741,32.4224,31.156,31.2277,1992821.9377749,0
+ENB.US,D,20150106,000000,31.0251,31.0318,29.6461,29.926,2374901.8712516,0
+ENB.US,D,20150107,000000,30.2105,30.2994,29.5029,29.6729,2077705.9028369,0
+ENB.US,D,20150108,000000,30.2219,30.2851,29.7998,29.99,2408537.3531331,0
+ENB.US,D,20150109,000000,29.9757,30.2048,29.5029,29.5449,2295744.4090197,0
+ENB.US,D,20150112,000000,29.3119,29.3997,28.7255,28.8449,2327751.6751578,0
+ENB.US,D,20150113,000000,28.8898,29.1113,27.9729,28.2699,2359638.5266266,0
+ENB.US,D,20150114,000000,28.0283,28.6041,27.8096,28.438,2026855.3116066,0
+ENB.US,D,20150115,000000,28.7875,28.7875,28.1248,28.46,2209376.7258173,0
+ENB.US,D,20150116,000000,28.4094,29.8925,28.2833,29.8706,2431875.8101781,0
+ENB.US,D,20150120,000000,29.7656,30.1485,28.947,29.7998,2992308.7161454,0
+ENB.US,D,20150121,000000,29.7359,30.7014,29.7245,30.6699,2467611.7427228,0
+ENB.US,D,20150122,000000,30.7416,31.5638,30.6326,31.2887,1848317.0052338,0
+ENB.US,D,20150123,000000,31.3175,31.6956,31.3175,31.4149,1295375.9858542,0
+ENB.US,D,20150126,000000,31.3958,31.9783,31.1885,31.6364,1155261.4768578,0
+ENB.US,D,20150127,000000,31.5638,32.1197,31.4607,31.9267,1250557.6460051,0
+ENB.US,D,20150128,000000,31.9554,32.0624,31.0692,31.0692,1195319.7724822,0
+ENB.US,D,20150129,000000,31.0318,31.6956,30.5133,30.8877,1538324.6222852,0
+ENB.US,D,20150130,000000,30.3166,31.0844,30.0129,30.6069,1500637.9721005,0
+ENB.US,D,20150202,000000,31.3537,31.5305,30.9049,31.4607,1128389.111045,0
+ENB.US,D,20150203,000000,31.7701,32.4453,31.4874,32.113,1997990.3447907,0
+ENB.US,D,20150204,000000,31.7701,31.8838,30.9813,31.5858,1728090.811241,0
+ENB.US,D,20150205,000000,31.9421,32.2084,31.8905,32.0815,1856123.0170455,0
+ENB.US,D,20150206,000000,32.113,32.1808,30.52,30.8781,2023259.624878,0
+ENB.US,D,20150209,000000,31.0633,31.4502,30.6775,30.8275,1468254.802778,0
+ENB.US,D,20150210,000000,30.8351,30.9049,30.1074,30.7913,1120025.0034191,0
+ENB.US,D,20150211,000000,30.6805,31.3356,30.5706,31.0375,1192283.2286522,0
+ENB.US,D,20150212,000000,31.4177,31.943,31.3623,31.6403,1145609.4558143,0
+ENB.US,D,20150213,000000,31.9182,31.9746,31.4779,31.5037,771955.40792429,0
+ENB.US,D,20150217,000000,31.688,32.2114,31.6355,31.8857,849952.70099628,0
+ENB.US,D,20150218,000000,31.5972,31.8159,31.2907,31.6489,753032.50444199,0
+ENB.US,D,20150219,000000,31.2907,31.711,31.2362,31.4779,1147241.8598941,0
+ENB.US,D,20150220,000000,31.432,31.7061,31.1952,31.4177,1150419.760075,0
+ENB.US,D,20150223,000000,31.2019,31.3499,30.8591,31.0492,1236441.9055313,0
+ENB.US,D,20150224,000000,30.9994,31.0892,30.6222,30.8591,1809134.0718998,0
+ENB.US,D,20150225,000000,31.0185,31.2162,30.2831,30.3796,1488656.1889804,0
+ENB.US,D,20150226,000000,30.138,30.138,29.3071,29.352,2107703.8146267,0
+ENB.US,D,20150227,000000,29.4294,30.0148,29.3835,29.6337,2113390.5282617,0
+ENB.US,D,20150302,000000,29.6461,29.8935,29.5067,29.6023,1339768.1624831,0
+ENB.US,D,20150303,000000,29.7874,29.8858,29.3587,29.6337,1961617.7851257,0
+ENB.US,D,20150304,000000,29.5,29.6394,29.2966,29.542,1886079.0454721,0
+ENB.US,D,20150305,000000,29.5506,29.7998,29.4866,29.6642,1629065.9756871,0
+ENB.US,D,20150306,000000,29.5,29.9975,29.4656,29.882,2541312.8498171,0
+ENB.US,D,20150309,000000,30.0607,30.4187,29.5372,29.5506,1246048.9019594,0
+ENB.US,D,20150310,000000,29.225,29.4294,28.9242,28.9824,922902.00172166,0
+ENB.US,D,20150311,000000,28.9059,29.1725,28.7159,29.0779,895790.90073871,0
+ENB.US,D,20150312,000000,29.3071,29.607,29.033,29.563,1420632.3717644,0
+ENB.US,D,20150313,000000,29.3014,29.5593,29.1046,29.4713,1261874.530735,0
+ENB.US,D,20150316,000000,29.5171,29.9002,29.3453,29.7656,962861.87144252,0
+ENB.US,D,20150317,000000,29.7598,30.7883,29.691,30.648,2052513.0598874,0
+ENB.US,D,20150318,000000,30.4694,31.5972,30.3491,31.4779,1453227.052071,0
+ENB.US,D,20150319,000000,31.0682,31.1399,30.4694,30.4922,1074757.4644999,0
+ENB.US,D,20150320,000000,30.9049,31.2602,30.7301,30.9096,1591450.5272199,0
+ENB.US,D,20150323,000000,31.094,31.3356,30.6537,30.9096,1207968.548161,0
+ENB.US,D,20150324,000000,30.986,31.7978,30.7444,31.6698,1905039.6439812,0
+ENB.US,D,20150325,000000,31.7577,31.9878,31.6698,31.8494,2004870.7342761,0
+ENB.US,D,20150326,000000,31.9573,32.1923,31.1732,31.2602,979318.89191792,0
+ENB.US,D,20150327,000000,31.2602,31.3623,30.5782,30.9326,1320803.3756376,0
+ENB.US,D,20150330,000000,30.9153,31.4779,30.7558,30.8457,1137915.4819991,0
+ENB.US,D,20150331,000000,30.603,31.1789,30.3882,30.9478,1235049.2837056,0
+ENB.US,D,20150401,000000,30.9612,31.0109,30.3042,30.3662,1263916.3446898,0
+ENB.US,D,20150402,000000,30.327,30.8542,30.327,30.7759,836859.96166789,0
+ENB.US,D,20150406,000000,30.9813,31.4979,30.9153,31.3995,1839694.2678402,0
+ENB.US,D,20150407,000000,31.3757,32.1416,31.3251,31.6307,1821495.9465409,0
+ENB.US,D,20150408,000000,31.7825,32.0834,31.4894,31.5151,1954563.5796831,0
+ENB.US,D,20150409,000000,31.5094,32.0585,31.4894,31.8981,1063219.6450293,0
+ENB.US,D,20150410,000000,31.8723,32.1789,31.8159,32.1217,607275.25934195,0
+ENB.US,D,20150413,000000,32.1789,32.4606,32.0241,32.1531,972107.62386333,0
+ENB.US,D,20150414,000000,32.4759,33.027,32.4386,32.7089,2100471.6048905,0
+ENB.US,D,20150415,000000,32.8225,33.4032,32.8168,33.3393,1077459.9885088,0
+ENB.US,D,20150416,000000,33.3211,33.9523,32.8961,33.7241,1742485.0760801,0
+ENB.US,D,20150417,000000,33.6726,33.8769,33.4233,33.8073,1179447.0249231,0
+ENB.US,D,20150420,000000,33.8722,34.5216,33.7088,34.0364,1554653.8985029,0
+ENB.US,D,20150421,000000,33.9667,34.088,33.4816,33.7499,1283765.9175822,0
+ENB.US,D,20150422,000000,33.8817,34.1253,33.4759,34.0364,906921.40450238,0
+ENB.US,D,20150423,000000,33.8645,34.6687,33.704,34.2724,1812265.9003813,0
+ENB.US,D,20150424,000000,34.3172,34.5521,34.1892,34.3487,1155657.27464,0
+ENB.US,D,20150427,000000,34.5454,34.7307,34.2208,34.6915,1017086.1675766,0
+ENB.US,D,20150428,000000,34.6801,34.6801,34.194,34.3554,964276.48203374,0
+ENB.US,D,20150429,000000,34.2285,34.4098,33.8368,34.0155,1002356.8358321,0
+ENB.US,D,20150430,000000,33.7432,33.8148,33.2829,33.3908,2119118.0781759,0
+ENB.US,D,20150501,000000,33.1818,33.4759,33.0337,33.2705,1351986.5866051,0
+ENB.US,D,20150504,000000,33.2973,33.5713,33.2628,33.5494,1241659.5254987,0
+ENB.US,D,20150505,000000,33.6582,33.7499,32.9028,33.155,1114565.5070293,0
+ENB.US,D,20150506,000000,33.1158,33.1158,32.1359,32.3642,2294702.5603607,0
+ENB.US,D,20150507,000000,32.2066,32.2228,31.6202,32.2066,1247812.191549,0
+ENB.US,D,20150508,000000,32.3269,32.8225,32.1159,32.791,1938108.6533758,0
+ENB.US,D,20150511,000000,32.7863,33.0203,32.5505,32.8044,1215022.7536037,0
+ENB.US,D,20150512,000000,32.8665,33.2314,32.6248,32.9515,1138293.4793517,0
+ENB.US,D,20150513,000000,33.3154,33.4692,32.6764,32.8398,855265.605615,0
+ENB.US,D,20150514,000000,32.9716,33.1139,32.3756,32.4511,984323.9538173,0
+ENB.US,D,20150515,000000,32.3756,33.1072,32.0194,33.07,1148488.9370326,0
+ENB.US,D,20150518,000000,33.0528,33.0642,32.7806,32.8751,457863.69080492,0
+ENB.US,D,20150519,000000,32.581,32.8178,32.1741,32.388,1140294.4570275,0
+ENB.US,D,20150520,000000,32.4797,32.6315,32.0471,32.22,1101734.5387207,0
+ENB.US,D,20150521,000000,32.2772,33.0375,32.2772,32.9132,1010415.1949069,0
+ENB.US,D,20150522,000000,32.7748,32.8541,32.4386,32.4673,899989.70789697,0
+ENB.US,D,20150526,000000,31.5113,31.624,31.1131,31.3576,2091346.2671388,0
+ENB.US,D,20150527,000000,31.2458,31.3834,30.9583,31.1952,1595760.3252906,0
+ENB.US,D,20150528,000000,30.9842,31.2994,30.9383,31.2927,1139334.2809267,0
+ENB.US,D,20150529,000000,31.1523,31.1523,30.669,30.8562,1335935.8347526,0
+ENB.US,D,20150601,000000,31.0033,31.4874,30.8505,31.0663,1280563.9344675,0
+ENB.US,D,20150602,000000,31.3202,31.5811,31.2171,31.4549,1358613.5817435,0
+ENB.US,D,20150603,000000,31.3652,31.518,31.1332,31.1838,1089152.776423,0
+ENB.US,D,20150604,000000,30.9727,31.0529,30.3653,30.4751,1566407.4172937,0
+ENB.US,D,20150605,000000,30.244,30.5582,30.0701,30.2507,1310153.4834663,0
+ENB.US,D,20150608,000000,30.16,30.1848,29.033,29.2384,2401947.0059376,0
+ENB.US,D,20150609,000000,29.394,29.8314,29.1725,29.5917,1259943.7076926,0
+ENB.US,D,20150610,000000,30.0243,30.2869,29.8065,29.8438,1118576.8861373,0
+ENB.US,D,20150611,000000,29.8065,29.8724,29.5917,29.6394,734998.57534305,0
+ENB.US,D,20150612,000000,29.3291,29.3749,28.905,29.1638,2242293.9080202,0
+ENB.US,D,20150615,000000,29.0206,29.3367,28.9299,29.1638,1752614.5674637,0
+ENB.US,D,20150616,000000,29.0979,29.309,28.8076,29.0702,940060.56853024,0
+ENB.US,D,20150617,000000,29.1428,29.3033,28.8076,29.225,989138.44641422,0
+ENB.US,D,20150618,000000,29.3033,29.4465,29.0922,29.2709,1105927.0633745,0
+ENB.US,D,20150619,000000,28.9614,30.2641,28.9614,30.095,2667205.8628475,0
+ENB.US,D,20150622,000000,30.0443,30.8418,30.0443,30.6986,2227232.6506227,0
+ENB.US,D,20150623,000000,30.6938,31.1389,30.6738,31.0883,1792785.9481687,0
+ENB.US,D,20150624,000000,30.9259,31.538,30.9259,31.4139,1781813.5541011,0
+ENB.US,D,20150625,000000,31.3652,31.6106,31.1789,31.2458,1706337.6394921,0
+ENB.US,D,20150626,000000,31.0883,31.0883,30.5936,30.9793,2189335.5365381,0
+ENB.US,D,20150629,000000,30.52,30.52,29.9593,30.1265,1309846.6878311,0
+ENB.US,D,20150630,000000,30.1485,30.2765,29.7932,30.1265,1647972.1258241,0
+ENB.US,D,20150701,000000,30.1714,30.1714,29.67,29.7874,1424923.3223217,0
+ENB.US,D,20150702,000000,29.8209,30.3146,29.3482,30.2001,1375381.5861906,0
+ENB.US,D,20150706,000000,29.5678,29.7732,29.2097,29.3033,1164634.9735365,0
+ENB.US,D,20150707,000000,29.1859,29.7531,28.7313,29.714,1569514.1157572,0
+ENB.US,D,20150708,000000,29.4304,29.8008,29.2527,29.4532,1322732.1045118,0
+ENB.US,D,20150709,000000,29.8209,29.8724,29.0206,29.0922,1466854.851364,0
+ENB.US,D,20150710,000000,29.3988,29.4762,28.9614,29.2851,1107946.8885635,0
+ENB.US,D,20150713,000000,29.6271,29.8639,29.3749,29.691,1052810.5821964,0
+ENB.US,D,20150714,000000,29.6003,29.6127,29.2097,29.3797,1046432.793069,0
+ENB.US,D,20150715,000000,29.2154,29.606,28.9557,29.1514,1040943.978325,0
+ENB.US,D,20150716,000000,29.2851,29.6271,29.014,29.4962,747327.9903776,0
+ENB.US,D,20150717,000000,29.6127,29.6557,29.2451,29.5278,1335622.7566129,0
+ENB.US,D,20150720,000000,29.5879,29.606,28.7169,28.8602,997831.33844113,0
+ENB.US,D,20150721,000000,28.9299,29.0635,28.4915,28.6673,1080767.7271155,0
+ENB.US,D,20150722,000000,28.3683,28.4313,27.4171,27.5413,1933080.5556266,0
+ENB.US,D,20150723,000000,27.6224,27.6692,27.164,27.3149,1627280.6973318,0
+ENB.US,D,20150724,000000,27.187,27.5584,27.1277,27.4171,1480519.2985997,0
+ENB.US,D,20150727,000000,27.2996,27.3072,26.9195,27.0676,1104528.1590445,0
+ENB.US,D,20150728,000000,27.101,27.63,26.7609,27.5785,1918172.1725047,0
+ENB.US,D,20150729,000000,27.5852,27.8993,27.3922,27.5966,1440610.7359987,0
+ENB.US,D,20150730,000000,27.5641,27.886,27.4601,27.8468,1112604.3185487,0
+ENB.US,D,20150731,000000,28.2737,28.7035,27.906,28.0494,2278638.1964151,0
+ENB.US,D,20150803,000000,27.8535,27.9509,27.546,27.5852,759240.66594855,0
+ENB.US,D,20150804,000000,27.886,28.6348,27.7962,28.098,1929201.1091127,0
+ENB.US,D,20150805,000000,28.4285,28.7646,27.7055,27.7962,2230180.1923061,0
+ENB.US,D,20150806,000000,27.7905,27.9328,27.4352,27.7848,2432078.9444895,0
+ENB.US,D,20150807,000000,27.5909,27.7399,27.2834,27.3922,1448529.8328909,0
+ENB.US,D,20150810,000000,27.482,27.9127,27.2548,27.7848,1437035.9909518,0
+ENB.US,D,20150811,000000,27.4352,27.6224,27.1697,27.5718,1348574.1395906,0
+ENB.US,D,20150812,000000,27.6282,27.7323,27.354,27.7045,1585532.4080034,0
+ENB.US,D,20150813,000000,27.5383,27.6606,27.1277,27.3188,1147223.0123807,0
+ENB.US,D,20150814,000000,27.4066,27.823,27.3302,27.7122,962103.78256906,0
+ENB.US,D,20150817,000000,27.4314,27.7686,27.3015,27.7045,1029400.923434,0
+ENB.US,D,20150818,000000,27.6864,27.7256,27.1716,27.4648,1463712.5520418,0
+ENB.US,D,20150819,000000,27.2643,27.3761,26.6865,26.7103,2382540.3496106,0
+ENB.US,D,20150820,000000,26.3885,26.4993,25.8699,25.8823,2877987.0292762,0
+ENB.US,D,20150821,000000,25.6723,26.1087,25.6149,25.7459,3228206.288386,0
+ENB.US,D,20150824,000000,24.4918,25.6808,24.043,24.7526,3762068.3887553,0
+ENB.US,D,20150825,000000,25.3809,25.5242,24.5558,24.5941,2597071.1241275,0
+ENB.US,D,20150826,000000,25.1212,25.1288,24.36,24.8815,2671458.0712939,0
+ENB.US,D,20150827,000000,25.3342,26.2654,25.1012,26.0524,3023219.6852525,0
+ENB.US,D,20150828,000000,25.8432,26.4716,25.7774,26.336,2157993.1687904,0
+ENB.US,D,20150831,000000,26.1995,26.9281,25.4831,26.7706,2393474.0015674,0
+ENB.US,D,20150901,000000,26.2137,26.3885,25.764,25.9205,2138585.4653794,0
+ENB.US,D,20150902,000000,26.1163,26.1928,25.296,25.8231,2277194.2674696,0
+ENB.US,D,20150903,000000,25.8699,26.6665,25.8002,26.4993,2246241.4149995,0
+ENB.US,D,20150904,000000,26.0905,26.3885,26.0638,26.2587,1757257.3382717,0
+ENB.US,D,20150908,000000,26.5499,26.7324,26.336,26.4591,1915268.6083526,0
+ENB.US,D,20150909,000000,26.5174,26.9185,26.1565,26.2319,1808078.6111479,0
+ENB.US,D,20150910,000000,26.2453,26.5174,26.0686,26.1278,1305598.6677211,0
+ENB.US,D,20150911,000000,25.8699,25.8938,25.3551,25.4315,1632352.7726122,0
+ENB.US,D,20150914,000000,25.3933,25.4211,24.8222,24.8299,2180633.2207546,0
+ENB.US,D,20150915,000000,24.848,25.0619,24.5777,24.7325,3327850.9977147,0
+ENB.US,D,20150916,000000,24.9588,25.6216,24.8366,25.5576,2363443.6301712,0
+ENB.US,D,20150917,000000,25.5195,25.7124,25.213,25.3485,2183323.1797545,0
+ENB.US,D,20150918,000000,25.1212,25.6884,25.0428,25.213,1659302.6226471,0
+ENB.US,D,20150921,000000,25.3409,26.0169,25.209,25.9129,1496517.6962483,0
+ENB.US,D,20150922,000000,25.4669,25.7774,25.4211,25.6723,1938218.5972042,0
+ENB.US,D,20150923,000000,25.7459,25.8231,25.1404,25.147,1356945.5768051,0
+ENB.US,D,20150924,000000,24.8624,24.9961,24.6284,24.8624,2113390.5282617,0
+ENB.US,D,20150925,000000,25.1079,25.3027,24.9464,25.0114,1336965.1184027,0
+ENB.US,D,20150928,000000,24.7573,24.9903,23.98,24.1986,2407923.7618625,0
+ENB.US,D,20150929,000000,24.1853,24.3027,23.0754,23.4719,2899860.6156942,0
+ENB.US,D,20150930,000000,23.7392,24.1338,23.4079,24.1088,2477717.1511728,0
+ENB.US,D,20151001,000000,24.3715,24.8299,23.9656,24.2645,2174163.2882281,0
+ENB.US,D,20151002,000000,24.2282,25.2778,24.1853,25.2654,1563665.1040899,0
+ENB.US,D,20151005,000000,25.6417,26.9185,25.5949,26.8756,2605759.8278181,0
+ENB.US,D,20151006,000000,26.9185,27.2958,26.7391,27.0302,2073589.8153209,0
+ENB.US,D,20151007,000000,27.354,27.9224,27.272,27.7761,2360976.7000802,0
+ENB.US,D,20151008,000000,27.7761,28.0283,27.2452,27.8621,2025231.2841995,0
+ENB.US,D,20151009,000000,28.0886,28.0886,27.5098,27.7199,2143051.2789779,0
+ENB.US,D,20151012,000000,27.6606,27.7761,27.3349,27.5632,941147.44180462,0
+ENB.US,D,20151013,000000,27.3111,27.9452,27.2566,27.7686,2842108.6932967,0
+ENB.US,D,20151014,000000,27.8535,28.0819,27.6139,28.0044,2453385.0113365,0
+ENB.US,D,20151015,000000,27.9853,28.6681,27.8946,28.4791,1841194.739326,0
+ENB.US,D,20151016,000000,28.5316,28.6806,28.4371,28.4714,1223916.6857738,0
+ENB.US,D,20151019,000000,28.1544,28.2499,27.7647,28.0121,2249952.2809768,0
+ENB.US,D,20151020,000000,27.9729,28.589,27.823,28.4446,1580126.3129016,0
+ENB.US,D,20151021,000000,28.4074,28.652,28.2051,28.2632,2284740.6024296,0
+ENB.US,D,20151022,000000,28.3874,28.5622,28.1171,28.3559,2899860.6156942,0
+ENB.US,D,20151023,000000,28.4304,28.4791,27.8478,28.0512,1629583.2352223,0
+ENB.US,D,20151026,000000,28.0819,28.1391,27.4477,27.4543,1319865.1883024,0
+ENB.US,D,20151027,000000,27.165,27.2566,26.6932,26.9185,1947918.7841153,0
+ENB.US,D,20151028,000000,27.1085,28.0952,26.9463,28.0044,1819014.3572727,0
+ENB.US,D,20151029,000000,27.9224,28.2384,27.7045,28.1486,1382857.7665172,0
+ENB.US,D,20151030,000000,28.1659,28.3091,27.7199,27.7199,2380070.2782674,0
+ENB.US,D,20151102,000000,27.5565,27.9395,27.3999,27.6139,1646992.0551259,0
+ENB.US,D,20151103,000000,27.6682,27.9452,27.3015,27.8535,2777729.775761,0
+ENB.US,D,20151104,000000,27.9003,27.9261,26.7706,27.0121,2609089.5551904,0
+ENB.US,D,20151105,000000,26.719,26.8756,26.0227,26.0753,2458772.2589247,0
+ENB.US,D,20151106,000000,25.7248,25.7248,24.6828,25.2596,2807910.9272646,0
+ENB.US,D,20151109,000000,25.2721,25.5004,24.532,24.66,2031027.9416628,0
+ENB.US,D,20151110,000000,24.446,24.7908,24.2282,24.5166,1789288.6873436,0
+ENB.US,D,20151111,000000,24.5052,24.5941,24.0572,24.5052,2352969.6481252,0
+ENB.US,D,20151112,000000,24.2455,24.3743,24.0143,24.1003,3451132.5830512,0
+ENB.US,D,20151113,000000,24.0086,24.1977,23.6542,23.8109,3158009.7717052,0
+ENB.US,D,20151116,000000,23.7593,24.3925,23.7298,24.3743,2613901.9536192,0
+ENB.US,D,20151117,000000,24.3524,24.7049,24.1003,24.5081,2125931.4542803,0
+ENB.US,D,20151118,000000,24.5797,24.9769,24.383,24.7908,2070251.7112759,0
+ENB.US,D,20151119,000000,24.7908,24.9159,24.4746,24.5214,1985374.0287184,0
+ENB.US,D,20151120,000000,24.6141,24.6198,23.831,23.9093,2174902.5295882,0
+ENB.US,D,20151123,000000,23.6782,24.3619,23.6782,23.8042,3007723.887962,0
+ENB.US,D,20151124,000000,23.8644,24.2712,23.8644,24.0468,2037098.9351549,0
+ENB.US,D,20151125,000000,24.0545,24.2196,23.702,23.7832,1743515.4068141,0
+ENB.US,D,20151127,000000,23.128,23.4613,22.8988,23.2456,1752187.3571594,0
+ENB.US,D,20151130,000000,23.1796,23.4155,22.9552,23.3066,2271498.1300779,0
+ENB.US,D,20151201,000000,23.3115,23.7593,23.2456,23.7231,2338263.3522305,0
+ENB.US,D,20151202,000000,23.5416,23.9017,23.0955,23.2655,2534659.6775769,0
+ENB.US,D,20151203,000000,23.4098,23.5683,22.5101,22.5866,2018880.7192582,0
+ENB.US,D,20151204,000000,22.4032,22.4424,21.9639,22.1634,3159225.4363214,0
+ENB.US,D,20151207,000000,21.6955,21.7136,20.1493,20.3928,4419635.0964293,0
+ENB.US,D,20151208,000000,19.9793,20.5838,19.8274,20.2601,5698566.6268171,0
+ENB.US,D,20151209,000000,20.6096,21.3717,20.516,20.918,5225828.0595808,0
+ENB.US,D,20151210,000000,20.8331,21.3125,20.6564,20.9792,2508643.8265409,0
+ENB.US,D,20151211,000000,20.6564,20.7385,19.7873,19.8656,4474086.6098086,0
+ENB.US,D,20151214,000000,19.7339,19.8867,19.1895,19.6689,3634015.2412693,0
+ENB.US,D,20151215,000000,20.0318,20.5304,20.0318,20.3355,3311187.7016757,0
+ENB.US,D,20151216,000000,20.3269,21.0948,20.2601,20.9916,4132747.670776,0
+ENB.US,D,20151217,000000,21.0328,21.0776,20.6154,20.6822,7301860.7220588,0
+ENB.US,D,20151218,000000,20.7233,20.9792,20.5915,20.6096,6845830.4754769,0
+ENB.US,D,20151221,000000,20.7461,20.7625,20.2544,20.4999,4166213.5250365,0
+ENB.US,D,20151222,000000,20.516,21.1254,20.4845,21.0251,3900095.0120974,0
+ENB.US,D,20151223,000000,21.4185,22.0307,21.2733,22.0163,3045448.2331734,0
+ENB.US,D,20151224,000000,22.1549,22.301,21.9696,22.0364,1157476.0596858,0
+ENB.US,D,20151228,000000,21.6754,21.7728,21.5121,21.6888,1388671.1773258,0
+ENB.US,D,20151229,000000,22.1157,22.301,21.7393,21.9304,2108866.0779548,0
+ENB.US,D,20151230,000000,21.6229,21.8732,21.3192,21.5771,1532211.7454298,0
+ENB.US,D,20151231,000000,21.4385,21.8569,21.3517,21.8206,2267808.2057821,0
+ENB.US,D,20160104,000000,21.4434,21.6821,21.1254,21.6296,2987129.8382891,0
+ENB.US,D,20160105,000000,21.5236,21.6477,21.2485,21.6229,2977895.603793,0
+ENB.US,D,20160106,000000,21.09,21.2428,20.6564,20.8188,3534340.1665021,0
+ENB.US,D,20160107,000000,20.4196,20.9113,20.2229,20.3814,2249092.6249476,0
+ENB.US,D,20160108,000000,20.4099,21.1473,20.3928,20.8484,2235132.9000015,0
+ENB.US,D,20160111,000000,20.9792,21.0328,20.2276,20.4701,1882320.0136272,0
+ENB.US,D,20160112,000000,20.729,20.9954,19.9946,20.5399,2962499.2794901,0
+ENB.US,D,20160113,000000,20.8407,20.9725,19.2888,19.5953,1984929.0179847,0
+ENB.US,D,20160114,000000,19.8016,20.5618,19.7034,20.4932,4026633.0289208,0
+ENB.US,D,20160115,000000,19.4197,20.091,19.243,19.9268,2581772.1786439,0
+ENB.US,D,20160119,000000,19.964,20.157,19.4073,19.9057,3689491.8499623,0
+ENB.US,D,20160120,000000,19.2945,19.4789,18.0301,18.6948,5019054.0839237,0
+ENB.US,D,20160121,000000,18.8878,20.6096,18.774,20.5523,5954756.6885156,0
+ENB.US,D,20160122,000000,21.3717,22.0441,20.9916,21.9915,4244867.3398263,0
+ENB.US,D,20160125,000000,21.7261,22.1749,20.7185,20.7385,3237933.6994833,0
+ENB.US,D,20160126,000000,21.154,21.6544,20.6564,21.4271,2385184.236911,0
+ENB.US,D,20160127,000000,21.386,21.8053,20.6229,21.1473,2162016.0658234,0
+ENB.US,D,20160128,000000,21.9696,22.216,21.3269,21.7261,2168622.1192801,0
+ENB.US,D,20160129,000000,22.1701,22.8111,21.8005,22.7451,1924315.4147982,0
+ENB.US,D,20160201,000000,22.2933,22.3239,21.748,22.1749,1660566.4531308,0
+ENB.US,D,20160202,000000,21.4319,21.7557,21.1167,21.6096,1837925.7428302,0
+ENB.US,D,20160203,000000,22.3172,22.9102,21.5178,22.8386,2297883.6017939,0
+ENB.US,D,20160204,000000,22.8111,23.3248,22.6553,22.7919,1903078.4555007,0
+ENB.US,D,20160205,000000,22.5942,22.6419,22.1348,22.2799,1954419.0820802,0
+ENB.US,D,20160208,000000,21.8932,22.0106,21.259,21.9123,2302788.1436216,0
+ENB.US,D,20160209,000000,21.557,21.833,20.8407,21.196,2596716.1626246,0
+ENB.US,D,20160210,000000,21.1473,21.3125,20.6936,20.7548,2982186.5543503,0
+ENB.US,D,20160211,000000,20.4139,20.9133,20.0967,20.5131,2752566.2511657,0
+ENB.US,D,20160212,000000,21.0146,21.7728,20.9267,21.2123,1975100.0397317,0
+ENB.US,D,20160216,000000,21.7728,21.833,20.8875,21.664,2036836.1170512,0
+ENB.US,D,20160217,000000,22.152,22.4213,21.6526,22.0785,2133643.2285248,0
+ENB.US,D,20160218,000000,22.4337,22.4375,21.1607,21.3526,3564502.4704924,0
+ENB.US,D,20160219,000000,21.194,21.2255,20.4015,20.856,2461165.8931302,0
+ENB.US,D,20160222,000000,21.4997,21.7996,21.1883,21.2428,2388348.5249988,0
+ENB.US,D,20160223,000000,21.0938,21.112,20.5437,20.6544,2192164.7577206,0
+ENB.US,D,20160224,000000,20.2897,21.0355,19.7166,20.9601,1835312.220968,0
+ENB.US,D,20160225,000000,20.5074,22.4309,20.3365,22.4213,14693879.571687,0
+ENB.US,D,20160226,000000,22.7365,23.5072,22.6772,23.1176,5061234.8189769,0
+ENB.US,D,20160229,000000,23.1176,23.5769,23.0918,23.5034,3519046.4564389,0
+ENB.US,D,20160301,000000,23.2637,23.9876,23.1711,23.3296,2775881.6723609,0
+ENB.US,D,20160302,000000,23.2302,23.3239,22.7174,23.1309,1773625.3566003,0
+ENB.US,D,20160303,000000,23.1567,23.6524,22.9495,23.5082,2441806.3555868,0
+ENB.US,D,20160304,000000,23.6819,24.4947,23.5635,24.4212,2677095.5719772,0
+ENB.US,D,20160307,000000,24.3801,25.083,24.3266,25.0601,2593187.4892771,0
+ENB.US,D,20160308,000000,24.8671,25.1327,24.6875,24.7115,3463946.7980145,0
+ENB.US,D,20160309,000000,24.8862,25.4774,24.8204,25.4067,3186424.492367,0
+ENB.US,D,20160310,000000,25.3733,25.5729,24.934,25.3533,2463057.9740616,0
+ENB.US,D,20160311,000000,25.699,25.8403,25.2797,25.7525,1830400.3495517,0
+ENB.US,D,20160314,000000,25.3857,25.484,24.9635,25.0467,1587436.0068596,0
+ENB.US,D,20160315,000000,24.7401,25.0142,24.3438,24.9263,1406308.2615587,0
+ENB.US,D,20160316,000000,25.0992,25.6398,24.9263,25.5204,2266541.2340462,0
+ENB.US,D,20160317,000000,25.8852,26.2186,25.8031,25.9836,1834063.0496614,0
+ENB.US,D,20160318,000000,25.9644,26.0447,24.9397,25.274,3110633.4054503,0
+ENB.US,D,20160321,000000,25.2445,25.38,24.7066,25.2004,1577017.52027,0
+ENB.US,D,20160322,000000,25.0992,25.5386,25.0725,25.3389,1608802.8045832,0
+ENB.US,D,20160323,000000,25.3733,25.4124,24.6399,24.807,1229576.1752228,0
+ENB.US,D,20160324,000000,24.4336,25.1136,24.3199,24.9263,1400432.0257052,0
+ENB.US,D,20160328,000000,25.0267,25.1718,24.6875,25.1537,1276347.3268799,0
+ENB.US,D,20160329,000000,24.8204,25.0801,24.615,25.0267,1761843.5665394,0
+ENB.US,D,20160330,000000,25.3667,26.0065,25.3322,25.74,1563631.5973994,0
+ENB.US,D,20160331,000000,25.74,26.1526,25.74,25.889,1294563.4486087,0
+ENB.US,D,20160401,000000,25.6656,25.6914,25.1136,25.2445,995097.40190989,0
+ENB.US,D,20160404,000000,25.3322,25.5204,25.1193,25.2387,823929.5203718,0
+ENB.US,D,20160405,000000,24.9675,25.0391,24.6351,24.6657,1005856.1908254,0
+ENB.US,D,20160406,000000,24.7859,25.2387,24.7344,25.2004,948981.72488644,0
+ENB.US,D,20160407,000000,24.9511,25.209,24.8204,25.0801,927914.3932096,0
+ENB.US,D,20160408,000000,25.679,25.9836,25.5777,25.932,1266653.4224731,0
+ENB.US,D,20160411,000000,26.124,26.4038,26.0179,26.0303,1346916.605493,0
+ENB.US,D,20160412,000000,25.9511,27.0102,25.8584,26.7686,1841103.6430111,0
+ENB.US,D,20160413,000000,26.8632,27.0552,26.6445,27.0178,1145377.0031488,0
+ENB.US,D,20160414,000000,27.0971,27.1058,26.7237,26.995,856590.16697539,0
+ENB.US,D,20160415,000000,26.7294,26.9711,26.6005,26.9568,1819630.0427114,0
+ENB.US,D,20160418,000000,26.3111,27.5423,26.3111,27.5356,1643954.4642117,0
+ENB.US,D,20160419,000000,27.7485,28.1659,27.5889,28.1486,1242645.8787014,0
+ENB.US,D,20160420,000000,28.1391,28.5412,27.9472,28.1611,1570522.4577257,0
+ENB.US,D,20160421,000000,28.0264,28.2824,27.9137,28.0618,984272.64669741,0
+ENB.US,D,20160422,000000,28.2002,28.3539,28.0083,28.2824,1570212.5208382,0
+ENB.US,D,20160425,000000,28.2537,28.3539,27.7217,27.8458,1206430.3816485,0
+ENB.US,D,20160426,000000,28.0799,28.2929,27.609,27.6615,1847275.1565748,0
+ENB.US,D,20160427,000000,27.9137,28.12,27.5814,27.908,1767314.580854,0
+ENB.US,D,20160428,000000,27.7733,28.3187,27.6282,27.8822,951917.74864499,0
+ENB.US,D,20160429,000000,27.7819,28.0685,27.609,27.6414,1430941.9616098,0
+ENB.US,D,20160502,000000,27.5145,27.6206,27.3302,27.5021,1404773.2362983,0
+ENB.US,D,20160503,000000,27.1507,27.2777,26.7629,26.8976,1350237.9561927,0
+ENB.US,D,20160504,000000,26.7686,27.036,25.9998,26.3294,1222931.3796551,0
+ENB.US,D,20160505,000000,26.7505,26.7629,25.9578,26.0179,1981941.6871062,0
+ENB.US,D,20160506,000000,25.8251,26.2711,25.7114,26.145,1529948.9967343,0
+ENB.US,D,20160509,000000,26.0227,26.1307,25.5529,25.6321,1308186.0124812,0
+ENB.US,D,20160510,000000,25.9578,26.7753,25.8432,26.6158,1177924.5646716,0
+ENB.US,D,20160511,000000,26.676,26.6979,26.165,26.4907,1755942.200668,0
+ENB.US,D,20160512,000000,27.3483,27.4581,26.8593,27.0542,1581344.0716859,0
+ENB.US,D,20160513,000000,26.8928,27.3426,26.7525,26.866,1327160.2230834,0
+ENB.US,D,20160516,000000,27.0151,27.4754,27.0151,27.2156,1437410.8470522,0
+ENB.US,D,20160517,000000,27.101,27.9281,27.0656,27.4849,1350584.5410229,0
+ENB.US,D,20160518,000000,27.3359,27.6521,26.8383,27.0332,1053518.4110341,0
+ENB.US,D,20160519,000000,26.5231,26.7381,26.1784,26.718,1213423.8562145,0
+ENB.US,D,20160520,000000,26.7715,27.1353,26.7715,27.0895,1082631.5367768,0
+ENB.US,D,20160523,000000,26.9185,27.0542,26.7247,26.805,591886.2646275,0
+ENB.US,D,20160524,000000,27.1077,27.3245,26.8593,27.0895,1330808.2640159,0
+ENB.US,D,20160525,000000,27.269,27.6072,27.1353,27.505,1095375.5971067,0
+ENB.US,D,20160526,000000,27.8392,27.8525,27.2375,27.3178,943783.99951648,0
+ENB.US,D,20160527,000000,27.1077,27.4247,26.8459,27.2012,1128638.317056,0
+ENB.US,D,20160531,000000,26.9987,27.2605,26.6158,26.8201,1678394.1066661,0
+ENB.US,D,20160601,000000,26.7314,27.0733,26.5565,26.992,1088627.1402152,0
+ENB.US,D,20160602,000000,26.7715,27.2777,26.7629,27.1898,964985.35795547,0
+ENB.US,D,20160603,000000,27.4754,27.7199,27.2948,27.5985,807653.64544212,0
+ENB.US,D,20160606,000000,27.7619,28.3062,27.6797,28.2041,1063481.4160492,0
+ENB.US,D,20160607,000000,28.3703,28.9433,28.3703,28.7082,1327086.9271979,0
+ENB.US,D,20160608,000000,29.0779,29.1715,28.46,28.5947,1050352.028778,0
+ENB.US,D,20160609,000000,28.2489,28.6128,28.2489,28.5268,660451.42431257,0
+ENB.US,D,20160610,000000,28.2489,28.5832,28.0178,28.1917,908472.13602391,0
+ENB.US,D,20160613,000000,27.9224,28.5412,27.8688,28.4362,1417354.998596,0
+ENB.US,D,20160614,000000,28.333,28.5793,27.6588,27.908,1965313.9919258,0
+ENB.US,D,20160615,000000,27.6588,28.0101,27.5852,27.7199,1344980.5470302,0
+ENB.US,D,20160616,000000,27.3245,27.4305,26.9853,27.3178,1966592.4815869,0
+ENB.US,D,20160617,000000,27.4935,27.7466,27.4094,27.6434,3778552.6334169,0
+ENB.US,D,20160620,000000,28.1019,28.4055,27.908,28.2451,1941013.2646119,0
+ENB.US,D,20160621,000000,28.1629,28.5947,28.0703,28.46,1386802.1322441,0
+ENB.US,D,20160622,000000,28.566,28.7407,28.4141,28.4858,1469251.6268216,0
+ENB.US,D,20160623,000000,28.8496,28.9633,28.7628,28.9366,1654970.8358107,0
+ENB.US,D,20160624,000000,28.184,28.4256,27.2548,27.9281,2616156.3256421,0
+ENB.US,D,20160627,000000,27.5718,27.6864,27.1611,27.6109,2113758.0547736,0
+ENB.US,D,20160628,000000,27.7877,28.0101,27.4687,27.821,864933.33291978,0
+ENB.US,D,20160629,000000,28.1228,28.3463,28.0637,28.2919,1126392.3217058,0
+ENB.US,D,20160630,000000,28.3157,28.5412,28.0274,28.4791,1512415.5738254,0
+ENB.US,D,20160701,000000,28.4791,29.2384,28.4724,29.1715,1416632.5105812,0
+ENB.US,D,20160705,000000,28.7933,29.011,28.1984,28.333,1563452.5460218,0
+ENB.US,D,20160706,000000,28.1917,28.4724,27.908,28.3579,1766009.9140911,0
+ENB.US,D,20160707,000000,28.7159,28.7628,27.673,27.8297,2006169.1185346,0
+ENB.US,D,20160708,000000,28.0026,28.1429,27.7466,27.78,1762122.0909044,0
+ENB.US,D,20160711,000000,27.78,28.0503,27.7199,27.9557,1264454.5459065,0
+ENB.US,D,20160712,000000,28.398,28.6299,28.1678,28.587,1114244.0522169,0
+ENB.US,D,20160713,000000,28.5526,28.734,28.2002,28.31,1990862.8434624,0
+ENB.US,D,20160714,000000,28.5593,28.6931,28.0819,28.0952,1957449.3434058,0
+ENB.US,D,20160715,000000,28.2165,28.2365,27.845,28.0407,1278324.2216218,0
+ENB.US,D,20160718,000000,27.9127,28.2451,27.6397,28.2098,1331689.9088108,0
+ENB.US,D,20160719,000000,28.056,28.1629,27.8134,28.1505,1166607.679942,0
+ENB.US,D,20160720,000000,27.7552,28.1429,27.4725,27.5852,1486277.2139521,0
+ENB.US,D,20160721,000000,27.5584,27.5718,27.1554,27.356,2003975.4773883,0
+ENB.US,D,20160722,000000,27.4161,27.4581,26.866,27.0064,999420.8120736,0
+ENB.US,D,20160725,000000,26.7983,26.8928,26.4907,26.5089,1583335.6256048,0
+ENB.US,D,20160726,000000,26.441,26.6158,25.9377,26.4162,2009967.9395746,0
+ENB.US,D,20160727,000000,26.4306,26.589,25.9377,26.038,2189303.0769317,0
+ENB.US,D,20160728,000000,26.0724,26.3732,25.9912,26.2805,1893316.4906287,0
+ENB.US,D,20160729,000000,26.2805,27.6921,26.1784,27.6521,2085701.4368669,0
+ENB.US,D,20160801,000000,27.3102,27.3637,26.7772,26.9004,1523676.9630989,0
+ENB.US,D,20160802,000000,27.2777,27.4849,27.0064,27.1678,2059618.5724499,0
+ENB.US,D,20160803,000000,27.1487,27.3102,26.8325,27.269,2778658.5393394,0
+ENB.US,D,20160804,000000,27.2834,27.8392,27.269,27.7619,1134817.1602082,0
+ENB.US,D,20160805,000000,27.6988,27.9281,27.5852,27.7714,1087015.677817,0
+ENB.US,D,20160808,000000,27.9415,28.2967,27.8392,28.2232,739726.15996139,0
+ENB.US,D,20160809,000000,28.2232,28.3787,27.9748,28.0235,1411763.5696122,0
+ENB.US,D,20160810,000000,28.2308,28.2852,27.9003,27.9748,864544.86472634,0
+ENB.US,D,20160811,000000,28.3072,28.502,28.0618,28.4695,877808.27875967,0
+ENB.US,D,20160812,000000,28.6041,28.6797,28.3177,28.4008,615028.91694965,0
+ENB.US,D,20160815,000000,28.6262,28.8086,28.2919,28.3663,1007863.4510055,0
+ENB.US,D,20160816,000000,28.4161,28.4695,28.0407,28.3663,897818.05551636,0
+ENB.US,D,20160817,000000,28.2375,28.289,28.0618,28.2041,1117896.2814857,0
+ENB.US,D,20160818,000000,28.2986,28.8038,28.2575,28.7322,840959.29583861,0
+ENB.US,D,20160819,000000,28.5497,28.5698,28.2241,28.2575,875494.22294427,0
+ENB.US,D,20160822,000000,27.9261,28.0694,27.715,27.8163,1286484.1478523,0
+ENB.US,D,20160823,000000,27.9194,28.2575,27.8374,28.1917,2159218.2571633,0
+ENB.US,D,20160824,000000,28.0159,28.101,27.5995,27.6339,899121.67519517,0
+ENB.US,D,20160825,000000,27.6406,27.6406,27.1095,27.1697,1406483.1245999,0
+ENB.US,D,20160826,000000,27.3473,27.6129,26.9692,27.1316,1002798.7053136,0
+ENB.US,D,20160829,000000,27.0619,27.1095,26.717,26.8861,923608.78347523,0
+ENB.US,D,20160830,000000,26.8536,26.9539,26.6177,26.866,1046751.1066291,0
+ENB.US,D,20160831,000000,26.7515,26.8536,26.2596,26.8125,1736126.134466,0
+ENB.US,D,20160901,000000,26.6435,26.9358,26.6139,26.866,1972435.2107497,0
+ENB.US,D,20160902,000000,27.1383,27.8374,27.056,27.8307,2086015.5620908,0
+ENB.US,D,20160906,000000,27.9261,30.0711,27.8842,29.2345,38810282.392627,0
+ENB.US,D,20160907,000000,29.3377,29.7636,29.2278,29.6873,14833514.516176,0
+ENB.US,D,20160908,000000,29.9824,31.0767,29.9221,31.0472,15514286.701216,0
+ENB.US,D,20160909,000000,30.5649,30.5869,30.1322,30.2336,8250626.7476249,0
+ENB.US,D,20160912,000000,29.9757,30.7291,29.8266,30.6136,6549238.674576,0
+ENB.US,D,20160913,000000,30.2336,30.2336,29.29,29.3577,7007584.0240574,0
+ENB.US,D,20160914,000000,29.29,29.8935,29.1046,29.5812,3787066.4740662,0
+ENB.US,D,20160915,000000,29.649,29.9824,29.5477,29.8209,3860370.7362944,0
+ENB.US,D,20160916,000000,29.5946,30.2202,29.4247,29.9967,6072404.9615051,0
+ENB.US,D,20160919,000000,30.2469,30.2544,29.7589,29.8467,3316701.6464376,0
+ENB.US,D,20160920,000000,29.8935,30.0559,29.6031,29.6089,3739371.794251,0
+ENB.US,D,20160921,000000,29.8123,30.0634,29.6385,30.0034,3769375.9885453,0
+ENB.US,D,20160922,000000,30.4169,30.4913,29.8467,29.8677,4182949.069877,0
+ENB.US,D,20160923,000000,29.7636,29.968,29.6031,29.67,3807489.8490341,0
+ENB.US,D,20160926,000000,29.6977,29.734,29.331,29.3444,3024633.2487597,0
+ENB.US,D,20160927,000000,29.1878,29.3511,29.0187,29.2699,3762649.5204195,0
+ENB.US,D,20160928,000000,29.3444,30.1189,29.1792,30.0243,3577847.5570839,0
+ENB.US,D,20160929,000000,30.0788,30.2402,29.67,29.7636,3011715.3724725,0
+ENB.US,D,20160930,000000,30.0434,30.4446,29.9824,30.0291,3953833.4612186,0
+ENB.US,D,20161003,000000,30.0559,30.2955,29.7866,29.8858,2283599.2807831,0
+ENB.US,D,20161004,000000,29.9269,29.968,29.2699,29.48,3246434.9751237,0
+ENB.US,D,20161005,000000,29.8677,29.8811,29.2727,29.373,2623780.144824,0
+ENB.US,D,20161006,000000,29.3778,29.3988,28.9718,29.1619,3233708.7152231,0
+ENB.US,D,20161007,000000,29.2632,29.3099,28.95,29.1792,1712500.7763833,0
+ENB.US,D,20161010,000000,29.4247,29.6031,29.2421,29.5889,1151662.6488772,0
+ENB.US,D,20161011,000000,29.5621,29.5621,29.2345,29.3931,2806232.4514854,0
+ENB.US,D,20161012,000000,29.2498,29.7264,29.1256,29.6624,3440503.6325615,0
+ENB.US,D,20161013,000000,29.4943,30.1466,29.3176,29.9221,3052661.5953961,0
+ENB.US,D,20161014,000000,30.1389,30.1934,29.7866,29.861,2357357.9775019,0
+ENB.US,D,20161017,000000,29.8763,30.0243,29.7264,29.8811,1143323.6712691,0
+ENB.US,D,20161018,000000,30.18,30.1848,29.8543,30.0912,4079149.5309214,0
+ENB.US,D,20161019,000000,30.2135,30.6136,30.051,30.4025,4252557.1253052,0
+ENB.US,D,20161020,000000,30.2078,30.2278,29.7636,29.8123,2766546.9177933,0
+ENB.US,D,20161021,000000,29.6433,30.0377,29.6318,29.9355,2414075.3808289,0
+ENB.US,D,20161024,000000,29.9002,29.9355,29.414,29.5278,3041097.5988237,0
+ENB.US,D,20161025,000000,29.5812,29.6318,29.4552,29.501,2912773.256561,0
+ENB.US,D,20161026,000000,29.3778,29.7512,29.1878,29.6089,2829026.4248091,0
+ENB.US,D,20161027,000000,29.7455,29.9967,29.5278,29.9757,3732747.9403649,0
+ENB.US,D,20161028,000000,29.8266,30.051,29.501,29.6031,4114216.3767393,0
+ENB.US,D,20161031,000000,29.5191,29.6156,29.2594,29.3099,3704915.3984514,0
+ENB.US,D,20161101,000000,29.5411,29.5411,28.8277,29.1494,6111982.645537,0
+ENB.US,D,20161102,000000,28.9642,28.9642,28.101,28.2919,5438065.7199637,0
+ENB.US,D,20161103,000000,28.3931,28.4553,27.4572,27.8908,5072897.2414529,0
+ENB.US,D,20161104,000000,27.6883,28.0436,27.5594,27.9605,4581356.1854033,0
+ENB.US,D,20161107,000000,28.2499,28.9718,28.1582,28.9642,3582712.3097167,0
+ENB.US,D,20161108,000000,28.8821,29.29,28.7809,29.1333,2539466.8405852,0
+ENB.US,D,20161109,000000,28.673,29.0722,28.4389,28.8821,5881982.2508315,0
+ENB.US,D,20161110,000000,28.9691,29.1457,28.6931,28.8305,4409995.6403947,0
+ENB.US,D,20161111,000000,28.5984,28.6882,27.822,27.8926,5219371.7391474,0
+ENB.US,D,20161114,000000,27.8984,28.0512,27.206,27.3731,4375980.0669923,0
+ENB.US,D,20161115,000000,27.6682,28.2699,27.6596,28.1659,3518796.2033439,0
+ENB.US,D,20161116,000000,28.0722,28.3931,28.0427,28.31,2617322.7773066,0
+ENB.US,D,20161117,000000,28.4695,28.8133,28.3654,28.7293,4512148.1160935,0
+ENB.US,D,20161118,000000,28.7082,29.011,28.652,28.9614,2970500.0489405,0
+ENB.US,D,20161121,000000,29.352,29.7693,29.3042,29.7445,2338361.778134,0
+ENB.US,D,20161122,000000,29.9154,29.9643,29.3787,29.5917,2821626.6816202,0
+ENB.US,D,20161123,000000,29.3663,29.5783,29.3042,29.4341,1794413.116828,0
+ENB.US,D,20161125,000000,29.2211,29.332,29.1486,29.3253,1324841.9789317,0
+ENB.US,D,20161128,000000,29.5047,29.5047,29.1228,29.3119,3291560.110608,0
+ENB.US,D,20161129,000000,28.9748,29.0855,28.4553,28.8945,3164654.567273,0
+ENB.US,D,20161130,000000,29.414,29.6127,28.7713,28.8133,5067355.0254208,0
+ENB.US,D,20161201,000000,29.2508,29.2908,28.3062,28.3587,3553276.6820774,0
+ENB.US,D,20161202,000000,28.4553,28.7904,28.3864,28.6415,3044022.1046573,0
+ENB.US,D,20161205,000000,28.8133,28.8726,28.5231,28.6815,2746835.5599993,0
+ENB.US,D,20161206,000000,28.5497,28.652,28.31,28.5984,3663062.4007149,0
+ENB.US,D,20161207,000000,28.5631,28.8945,28.4322,28.8859,3694626.7502875,0
+ENB.US,D,20161208,000000,28.9126,29.0521,28.7494,28.9069,3086681.3571347,0
+ENB.US,D,20161209,000000,29.011,29.011,28.6931,28.8038,2258445.1799445,0
+ENB.US,D,20161212,000000,29.2211,29.3663,28.8191,28.8535,3468449.2595558,0
+ENB.US,D,20161213,000000,29.0368,29.4676,28.928,29.4083,2934147.383873,0
+ENB.US,D,20161214,000000,29.3042,29.4083,28.543,28.6281,2932513.9327092,0
+ENB.US,D,20161215,000000,28.4476,28.7914,28.3425,28.7246,3916278.743628,0
+ENB.US,D,20161216,000000,28.9346,29.4676,28.7169,29.4579,4080631.1548937,0
+ENB.US,D,20161219,000000,29.4495,29.4495,29.011,29.1725,2454877.1061496,0
+ENB.US,D,20161220,000000,29.3395,29.3395,28.928,28.9547,1699602.7946936,0
+ENB.US,D,20161221,000000,28.8945,29.2642,28.8535,28.9423,3005007.7518601,0
+ENB.US,D,20161222,000000,28.9022,29.3587,28.865,29.3042,2005665.4710924,0
+ENB.US,D,20161223,000000,29.2211,29.4274,29.1246,29.1725,1312448.6917683,0
+ENB.US,D,20161227,000000,29.2709,29.4628,29.1323,29.3253,828375.43937278,0
+ENB.US,D,20161228,000000,29.1561,29.2508,28.8038,28.8191,1663470.0172828,0
+ENB.US,D,20161229,000000,28.8191,29.0855,28.7761,28.9346,1308910.5946642,0
+ENB.US,D,20161230,000000,29.0454,29.0588,28.7837,28.865,1488684.4602506,0
+ENB.US,D,20170103,000000,29.14,29.3787,28.9967,29.1561,3100675.6358555,0
+ENB.US,D,20170104,000000,29.3864,29.628,29.1668,29.3587,3463460.9510016,0
+ENB.US,D,20170105,000000,29.4274,29.7502,29.3787,29.7007,3413875.2373392,0
+ENB.US,D,20170106,000000,29.7989,29.9002,29.5783,29.8858,2332866.6808855,0
+ENB.US,D,20170109,000000,29.8113,30.031,29.5621,29.778,3042045.2099155,0
+ENB.US,D,20170110,000000,29.8534,29.861,29.3042,29.3453,3328089.7328849,0
+ENB.US,D,20170111,000000,29.3787,29.6528,29.2354,29.5593,2478510.840905,0
+ENB.US,D,20170112,000000,29.7693,29.798,29.4083,29.5296,2373559.5094619,0
+ENB.US,D,20170113,000000,29.4914,29.6766,29.3119,29.6528,2088647.9314663,0
+ENB.US,D,20170117,000000,29.9002,30.244,29.7914,30.0644,3698433.948,0
+ENB.US,D,20170118,000000,29.969,30.0989,29.5134,29.585,2789509.4716538,0
+ENB.US,D,20170119,000000,29.543,29.585,29.0817,29.203,2563079.633659,0
+ENB.US,D,20170120,000000,29.3663,29.7073,29.2642,29.4083,2345074.6341668,0
+ENB.US,D,20170123,000000,29.3587,29.4829,29.2354,29.2508,3152506.2977841,0
+ENB.US,D,20170124,000000,29.3997,30.031,29.2776,29.9757,3144921.2207131,0
+ENB.US,D,20170125,000000,30.1609,30.4905,30.0721,30.3185,2570260.5362753,0
+ENB.US,D,20170126,000000,30.4082,30.5076,30.2393,30.4082,3577747.0370122,0
+ENB.US,D,20170127,000000,30.3185,30.3471,29.3912,29.4914,6953659.19397,0
+ENB.US,D,20170130,000000,29.5726,29.6461,29.0454,29.1142,4279964.5510826,0
+ENB.US,D,20170131,000000,29.4274,29.4274,29.0588,29.1953,3100136.3875545,0
+ENB.US,D,20170201,000000,29.14,29.3042,28.6329,28.9691,4350274.152844,0
+ENB.US,D,20170202,000000,29.0999,29.5163,28.9384,29.5124,2358230.1985399,0
+ENB.US,D,20170203,000000,29.5593,30.0644,29.4495,30.031,2807319.3247598,0
+ENB.US,D,20170206,000000,29.8801,29.9566,29.2966,29.5163,3218016.0661256,0
+ENB.US,D,20170207,000000,29.3587,29.4495,28.928,28.9614,3178748.3189812,0
+ENB.US,D,20170208,000000,28.8859,29.3787,28.5631,29.332,4090619.2899267,0
+ENB.US,D,20170209,000000,29.4628,29.6766,29.203,29.3949,3603535.670803,0
+ENB.US,D,20170210,000000,29.606,29.7847,29.4341,29.5783,4422741.7948927,0
+ENB.US,D,20170213,000000,29.6557,29.9078,29.4857,29.9002,3452515.78112,0
+ENB.US,D,20170214,000000,29.9002,30.0243,29.7359,29.9499,3602371.3133068,0
+ENB.US,D,20170215,000000,29.8744,29.9422,29.6098,29.6156,3523669.3326494,0
+ENB.US,D,20170216,000000,29.7359,29.7426,29.0913,29.2575,14845353.895861,0
+ENB.US,D,20170217,000000,29.1868,29.202,28.8066,29.0913,7850942.1895218,0
+ENB.US,D,20170221,000000,29.1123,29.3462,29.014,29.2508,5208397.2509115,0
+ENB.US,D,20170222,000000,29.1467,29.2097,28.99,29.1868,5574266.2286714,0
+ENB.US,D,20170223,000000,29.076,29.1953,28.543,28.8821,44359814.401174,0
+ENB.US,D,20170224,000000,28.7102,29.0339,28.543,28.6281,52770197.90804,0
+ENB.US,D,20170227,000000,28.9805,29.4857,28.735,28.7999,218439559.27977,0
+ENB.US,D,20170228,000000,28.8898,29.3129,28.8401,28.9805,61058120.743489,0
+ENB.US,D,20170301,000000,29.0979,29.1953,28.6691,28.6949,22189271.797052,0
+ENB.US,D,20170302,000000,28.5564,28.8066,28.462,28.5097,10523698.645074,0
+ENB.US,D,20170303,000000,28.4371,28.5497,28.2737,28.3559,9761183.7472093,0
+ENB.US,D,20170306,000000,28.4313,28.6415,28.2041,28.481,9681255.631095,0
+ENB.US,D,20170307,000000,28.5784,28.9805,28.5231,28.9671,8507173.8649945,0
+ENB.US,D,20170308,000000,28.7313,29.0836,28.4877,28.5154,12856187.328608,0
+ENB.US,D,20170309,000000,28.3301,28.6606,28.1,28.3836,10911195.144493,0
+ENB.US,D,20170310,000000,28.5937,28.8153,28.458,28.6195,7583301.2163313,0
+ENB.US,D,20170313,000000,28.6108,28.7579,28.4877,28.5231,8408173.1123745,0
+ENB.US,D,20170314,000000,28.397,28.397,27.8736,27.9127,7359688.03451,0
+ENB.US,D,20170315,000000,28.2041,28.6463,28.1629,28.6281,10639638.076846,0
+ENB.US,D,20170316,000000,28.778,29.0282,28.7169,28.8821,7208146.6969555,0
+ENB.US,D,20170317,000000,28.8153,29.0493,28.5154,28.5231,7272303.6326664,0
+ENB.US,D,20170320,000000,28.4371,28.5937,28.0732,28.2461,6025830.6616549,0
+ENB.US,D,20170321,000000,28.4877,28.6463,27.9557,28.0283,7615690.6681583,0
+ENB.US,D,20170322,000000,27.9415,28.7016,27.9415,28.6108,7101977.6067282,0
+ENB.US,D,20170323,000000,28.5383,28.6157,28.2518,28.2652,6656797.2453766,0
+ENB.US,D,20170324,000000,28.3301,28.481,28.1917,28.3206,5918301.4092084,0
+ENB.US,D,20170327,000000,28.1763,28.5966,28.0283,28.5383,7070817.4316103,0
+ENB.US,D,20170328,000000,28.5784,29.0578,28.543,28.8325,4961961.8244963,0
+ENB.US,D,20170329,000000,28.8277,29.1152,28.6415,29.0073,4821126.9216534,0
+ENB.US,D,20170330,000000,29.1304,29.1658,28.5851,28.5937,3735982.3830861,0
+ENB.US,D,20170331,000000,28.6463,29.0836,28.6463,28.9738,4834475.1494971,0
+ENB.US,D,20170403,000000,28.9575,29.0282,28.3693,28.6949,4202179.8160787,0
+ENB.US,D,20170404,000000,28.5383,28.8983,28.4371,28.8563,3876087.4683257,0
+ENB.US,D,20170405,000000,28.9175,29.1725,28.7102,28.7255,3178897.0049205,0
+ENB.US,D,20170406,000000,28.8487,29.2393,28.778,29.1953,3876969.1131205,0
+ENB.US,D,20170407,000000,29.2211,29.3959,29.2211,29.3262,3298972.4188058,0
+ENB.US,D,20170410,000000,29.4016,29.689,29.4016,29.5956,5955933.6110209,0
+ENB.US,D,20170411,000000,29.5411,29.5411,29.1123,29.2164,3346272.347923,0
+ENB.US,D,20170412,000000,29.2097,29.4857,29.1725,29.4361,3386515.9774294,0
+ENB.US,D,20170413,000000,29.5181,29.5469,29.1953,29.2642,3338335.4506015,0
+ENB.US,D,20170417,000000,29.3462,29.7207,29.2975,29.5181,3889746.680141,0
+ENB.US,D,20170418,000000,29.2776,29.3606,28.9309,29.1868,4095742.6723271,0
+ENB.US,D,20170419,000000,29.1552,29.2354,28.6892,28.8325,3833060.6893364,0
+ENB.US,D,20170420,000000,28.8401,29.1658,28.778,28.9805,4024058.2491695,0
+ENB.US,D,20170421,000000,28.8898,29.0788,28.7169,29.0282,3667749.1490543,0
+ENB.US,D,20170424,000000,29.2431,29.5077,29.1953,29.2709,4716755.6747903,0
+ENB.US,D,20170425,000000,29.1792,29.4455,29.1725,29.3405,4144526.3195847,0
+ENB.US,D,20170426,000000,29.2354,29.3749,28.8401,28.8401,4620488.8587015,0
+ENB.US,D,20170427,000000,29.1658,29.1792,28.4695,28.7102,4937498.7991501,0
+ENB.US,D,20170428,000000,28.7866,28.8066,28.5097,28.7016,3182269.6627401,0
+ENB.US,D,20170501,000000,28.7169,28.7169,28.2843,28.4543,2909687.499779,0
+ENB.US,D,20170502,000000,28.5097,28.7914,28.4313,28.7427,4044730.8301484,0
+ENB.US,D,20170503,000000,28.6281,28.9451,28.6108,28.6949,2981274.5441172,0
+ENB.US,D,20170504,000000,28.5631,28.6949,27.9271,28.0446,4356910.5717389,0
+ENB.US,D,20170505,000000,28.1161,28.6892,27.9758,28.6892,3905785.9140688,0
+ENB.US,D,20170508,000000,28.778,28.821,28.4905,28.7914,2524068.4221141,0
+ENB.US,D,20170509,000000,28.6892,28.7914,28.3129,28.5564,4208406.8250987,0
+ENB.US,D,20170510,000000,28.7255,28.8821,28.4456,28.6281,4167911.8954132,0
+ENB.US,D,20170511,000000,28.3636,28.5182,27.8173,28.0226,5189004.2066776,0
+ENB.US,D,20170512,000000,28.0159,28.2585,27.9662,28.0407,2819072.8435507,0
+ENB.US,D,20170515,000000,28.3091,28.5116,27.9662,28.0006,4044470.1062127,0
+ENB.US,D,20170516,000000,28.2021,28.2461,27.7341,27.7485,4538367.1014408,0
+ENB.US,D,20170517,000000,27.5928,27.6491,27.0198,27.0837,6040320.2111452,0
+ENB.US,D,20170518,000000,27.0265,27.1965,26.782,27.1535,4885193.8081335,0
+ENB.US,D,20170519,000000,27.3302,27.7485,27.2012,27.7055,4022468.7755371,0
+ENB.US,D,20170522,000000,27.7666,27.8392,27.545,27.8173,3227317.3140026,0
+ENB.US,D,20170523,000000,27.9299,28.0159,27.7341,27.7905,4064476.7417172,0
+ENB.US,D,20170524,000000,27.8258,27.9662,27.609,27.9013,3793374.1085603,0
+ENB.US,D,20170525,000000,27.8946,27.9366,27.4257,27.5088,2985848.2073758,0
+ENB.US,D,20170526,000000,27.5507,27.6139,27.2375,27.2738,2829304.9491743,0
+ENB.US,D,20170530,000000,27.2165,27.2223,26.9482,27.0494,3200035.5383147,0
+ENB.US,D,20170531,000000,26.9654,27.144,26.8861,26.9568,5229930.5350037,0
+ENB.US,D,20170601,000000,26.9912,27.4123,26.9482,27.2653,3179896.9702163,0
+ENB.US,D,20170602,000000,27.3349,27.4601,27.2223,27.3416,3169268.0197266,0
+ENB.US,D,20170605,000000,27.2978,27.5031,27.2012,27.2854,3335739.7291688,0
+ENB.US,D,20170606,000000,27.1459,27.7485,27.1095,27.7055,3804260.6417334,0
+ENB.US,D,20170607,000000,27.6645,27.7962,27.1249,27.377,3669920.8014348,0
+ENB.US,D,20170608,000000,27.1162,27.2308,26.7056,26.8097,24510670.813099,0
+ENB.US,D,20170609,000000,26.8861,27.1726,26.8861,27.0924,23133885.087158,0
+ENB.US,D,20170612,000000,27.1249,27.2978,26.74,26.7609,7740021.4317423,0
+ENB.US,D,20170613,000000,26.9912,27.0676,26.9424,27.0332,20022677.879632,0
+ENB.US,D,20170614,000000,27.1535,27.1726,26.3503,26.3618,7308007.1056046,0
+ENB.US,D,20170615,000000,26.1871,26.6559,26.1593,26.5432,8731806.9067092,0
+ENB.US,D,20170616,000000,26.5432,27.2442,26.5432,27.2223,5396001.2112434,0
+ENB.US,D,20170619,000000,27.2805,27.3483,26.9912,27.0542,3585745.7122946,0
+ENB.US,D,20170620,000000,26.845,26.8727,26.3589,26.4181,3709578.0638567,0
+ENB.US,D,20170621,000000,26.4258,26.8593,26.3254,26.6129,4297114.7412186,0
+ENB.US,D,20170622,000000,26.6435,27.3713,26.5863,27.3139,5950712.8498012,0
+ENB.US,D,20170623,000000,26.9912,27.6367,26.9845,27.545,5001918.5529649,0
+ENB.US,D,20170626,000000,27.7055,27.8392,27.4973,27.7141,3470981.1088596,0
+ENB.US,D,20170627,000000,27.8173,28.1611,27.6988,28.0226,6321301.0355068,0
+ENB.US,D,20170628,000000,28.1974,28.3425,28.056,28.2508,5309648.1872181,0
+ENB.US,D,20170629,000000,28.1257,28.2327,27.8602,27.9423,2911606.8048965,0
+ENB.US,D,20170630,000000,28.0761,28.1562,27.6702,27.8679,3266216.487551,0
+ENB.US,D,20170703,000000,28.0159,28.1897,27.991,28.097,1151657.4134567,0
+ENB.US,D,20170705,000000,27.9366,27.9729,27.4046,27.7055,3310733.2671854,0
+ENB.US,D,20170706,000000,27.7141,28.0264,27.609,27.7752,4065052.6379607,0
+ENB.US,D,20170707,000000,27.7962,27.8679,27.3922,27.8679,2532177.0412247,0
+ENB.US,D,20170710,000000,27.8325,28.0073,27.6367,27.844,1935678.3712276,0
+ENB.US,D,20170711,000000,27.7752,27.8325,27.441,27.629,2152022.6953699,0
+ENB.US,D,20170712,000000,27.9299,28.4141,27.7962,28.0407,3509725.3139644,0
+ENB.US,D,20170713,000000,28.0264,28.1544,27.7666,28.0761,2196178.2309968,0
+ENB.US,D,20170714,000000,28.1974,28.6653,28.1181,28.5966,2542310.7209448,0
+ENB.US,D,20170717,000000,28.6299,28.7761,28.4179,28.4628,2245251.9205445,0
+ENB.US,D,20170718,000000,28.7484,28.7484,28.2737,28.5966,2286086.1054716,0
+ENB.US,D,20170719,000000,28.7283,29.2059,28.673,29.0846,4749957.663863,0
+ENB.US,D,20170720,000000,29.223,29.4685,29.1896,29.33,3260892.0650075,0
+ENB.US,D,20170721,000000,29.3501,29.373,28.9738,29.2679,2333000.7076476,0
+ENB.US,D,20170724,000000,29.2957,29.373,28.9451,29.2116,1887333.4521991,0
+ENB.US,D,20170725,000000,29.3233,29.6156,28.9939,29.1811,2835302.6467809,0
+ENB.US,D,20170726,000000,29.223,29.4073,29.0081,29.2116,2453381.8700842,0
+ENB.US,D,20170727,000000,29.246,29.246,28.4228,28.7904,3098354.2504515,0
+ENB.US,D,20170728,000000,28.7713,28.9309,28.673,28.7713,3185751.2173039,0
+ENB.US,D,20170731,000000,28.9165,29.2059,28.8315,29.0215,2503634.5763052,0
+ENB.US,D,20170801,000000,29.0292,29.3854,28.5517,29.141,2686508.8578507,0
+ENB.US,D,20170802,000000,29.0081,29.3654,28.9509,29.2602,2702162.7648372,0
+ENB.US,D,20170803,000000,29.287,29.3654,29.0148,29.2317,3673383.5084853,0
+ENB.US,D,20170804,000000,29.1685,29.3405,28.9872,29.0694,2075235.8314937,0
+ENB.US,D,20170807,000000,29.0016,29.1142,28.9509,29.0588,1915934.5538271,0
+ENB.US,D,20170808,000000,29.0292,29.1494,28.3846,28.5813,3149009.036959,0
+ENB.US,D,20170809,000000,28.5402,28.6299,28.3206,28.4265,2133254.7603313,0
+ENB.US,D,20170810,000000,28.4476,28.4762,27.886,27.9299,3462755.2163323,0
+ENB.US,D,20170811,000000,28.0579,28.1582,27.8936,27.9672,2845234.2392736,0
+ENB.US,D,20170814,000000,28.0655,28.438,28.0579,28.1992,2450613.3797784,0
+ENB.US,D,20170815,000000,28.0846,28.2356,27.7895,27.7952,2277573.3119064,0
+ENB.US,D,20170816,000000,27.8679,28.0512,27.6606,27.7542,2332169.3228886,0
+ENB.US,D,20170817,000000,27.7542,27.8592,27.6406,27.7237,1804668.2583013,0
+ENB.US,D,20170818,000000,27.8812,28.0083,27.6682,27.9299,2089334.8186224,0
+ENB.US,D,20170821,000000,27.9586,27.9586,27.7237,27.8383,2023385.2749676,0
+ENB.US,D,20170822,000000,27.95,28.3779,27.95,28.2776,2116614.5001421,0
+ENB.US,D,20170823,000000,28.1639,29.0339,28.1582,28.8859,3048298.3960374,0
+ENB.US,D,20170824,000000,28.95,29.0846,28.8296,28.9651,2011974.1526706,0
+ENB.US,D,20170825,000000,29.0339,29.0493,28.5899,28.6165,2317986.5690335,0
+ENB.US,D,20170828,000000,28.694,28.694,28.2051,28.2699,2081089.0314973,0
+ENB.US,D,20170829,000000,28.1496,28.185,27.8812,28.1783,3089372.3632187,0
+ENB.US,D,20170830,000000,28.0655,28.0779,27.7609,27.9863,2169315.2889407,0
+ENB.US,D,20170831,000000,28.12,28.3827,27.8755,28.3348,2912948.1196022,0
+ENB.US,D,20170901,000000,28.5039,28.7589,28.4466,28.6587,2231503.7065824,0
+ENB.US,D,20170905,000000,28.7742,28.8525,28.2776,28.4896,2504579.0461448,0
+ENB.US,D,20170906,000000,28.5459,29.1638,28.4963,28.9136,3227658.6634125,0
+ENB.US,D,20170907,000000,29.0426,29.0694,28.7675,28.7924,2504091.1049638,0
+ENB.US,D,20170908,000000,28.8429,28.8429,28.6108,28.7092,2521837.0859409,0
+ENB.US,D,20170911,000000,28.7169,28.9967,28.6882,28.95,2458141.914309,0
+ENB.US,D,20170912,000000,29.0006,29.0694,28.7437,29.0206,3497900.5934561,0
+ENB.US,D,20170913,000000,29.0779,29.1829,28.9785,29.014,2628954.8343442,0
+ENB.US,D,20170914,000000,29.0073,29.1916,28.9136,29.1504,1634278.3602343,0
+ENB.US,D,20170915,000000,29.0999,29.2699,28.9785,29.141,2605531.5634888,0
+ENB.US,D,20170918,000000,29.1189,29.3262,28.9136,29.0206,3004637.0840959,0
+ENB.US,D,20170919,000000,29.1142,29.2833,28.9718,29.2077,1832781.4187483,0
+ENB.US,D,20170920,000000,29.2622,29.5668,29.0932,29.2699,2493363.7285707,0
+ENB.US,D,20170921,000000,29.2555,29.4485,29.2211,29.3615,2049849.2779895,0
+ENB.US,D,20170922,000000,29.4026,29.4809,28.9891,29.0779,2339955.4401027,0
+ENB.US,D,20170925,000000,29.1189,29.3042,28.8945,29.2135,2141633.5271345,0
+ENB.US,D,20170926,000000,29.2173,29.2622,28.9919,29.2077,2438064.0770871,0
+ENB.US,D,20170927,000000,29.1992,29.2766,28.9919,29.2173,2759846.6267695,0
+ENB.US,D,20170928,000000,29.3262,29.5305,29.2135,29.4237,2742056.6682611,0
+ENB.US,D,20170929,000000,29.3692,29.689,29.3405,29.6452,2943747.0507127,0
+ENB.US,D,20171002,000000,29.5793,29.7569,29.4656,29.5793,2058986.133666,0
+ENB.US,D,20171003,000000,29.5879,29.8286,29.4809,29.7369,3137568.5963078,0
+ENB.US,D,20171004,000000,29.7502,29.8065,29.6031,29.6242,3082591.4467208,0
+ENB.US,D,20171005,000000,29.5745,29.6509,29.3462,29.3816,2577015.2756713,0
+ENB.US,D,20171006,000000,29.3195,29.3615,28.9433,29.2766,2548768.0884622,0
+ENB.US,D,20171009,000000,29.2766,29.3329,29.0999,29.1343,1075023.4238561,0
+ENB.US,D,20171010,000000,29.3749,29.523,29.2555,29.3042,1706671.6593135,0
+ENB.US,D,20171011,000000,29.2622,29.5793,29.2622,29.5536,1918248.6096424,0
+ENB.US,D,20171012,000000,29.3979,29.5593,29.3042,29.3979,2350772.8657267,0
+ENB.US,D,20171013,000000,29.523,29.5593,29.3749,29.3979,1664522.3367827,0
+ENB.US,D,20171016,000000,29.3329,29.4599,29.2622,29.4122,1422722.3515868,0
+ENB.US,D,20171017,000000,29.3902,29.4122,29.0694,29.2622,2214271.8438883,0
+ENB.US,D,20171018,000000,29.289,29.2966,28.5813,28.6681,2660949.5354733,0
+ENB.US,D,20171019,000000,28.5526,28.8429,28.438,28.5765,4218603.3298635,0
+ENB.US,D,20171020,000000,28.5039,28.5182,27.844,27.8525,5489514.1962034,0
+ENB.US,D,20171023,000000,27.95,28.0283,27.5547,27.6682,3365958.5756993,0
+ENB.US,D,20171024,000000,27.739,27.9013,27.4601,27.5336,4014606.2211851,0
+ENB.US,D,20171025,000000,27.5547,27.5623,26.803,26.9319,4907256.9167698,0
+ENB.US,D,20171026,000000,26.951,27.0723,26.7906,26.8956,4068769.7864426,0
+ENB.US,D,20171027,000000,26.8459,27.2643,26.6416,27.2213,4347728.691447,0
+ENB.US,D,20171030,000000,27.2548,27.5547,27.2375,27.3349,2626496.2809258,0
+ENB.US,D,20171031,000000,27.2643,27.4267,27.164,27.2481,3439261.7908434,0
+ENB.US,D,20171101,000000,27.1783,27.4935,27.144,27.1507,3906416.2586846,0
+ENB.US,D,20171102,000000,27.079,27.079,25.9463,26.0103,7075904.1660678,0
+ENB.US,D,20171103,000000,26.2854,26.2929,25.8517,25.9969,3930008.1100768,0
+ENB.US,D,20171106,000000,26.0953,26.1441,25.8738,26.0877,3633655.0443459,0
+ENB.US,D,20171107,000000,26.0293,26.0734,25.8833,26.0103,4565366.1644273,0
+ENB.US,D,20171108,000000,26.1517,26.1517,25.9874,26.0667,4091910.3445966,0
+ENB.US,D,20171109,000000,26.0293,26.0293,25.8757,25.9597,3245571.1307582,0
+ENB.US,D,20171110,000000,25.9597,25.9597,25.7429,25.8451,3004453.8443821,0
+ENB.US,D,20171113,000000,25.7667,25.7667,25.5061,25.6617,3378803.1561008,0
+ENB.US,D,20171114,000000,25.7133,25.7429,24.9942,25.1097,9526022.2750766,0
+ENB.US,D,20171115,000000,24.9502,25.0668,24.6925,24.7869,5910173.9425844,0
+ENB.US,D,20171116,000000,24.8299,24.9378,24.7306,24.7725,3837518.1262622,0
+ENB.US,D,20171117,000000,24.7792,25.2606,24.744,25.2445,7946443.5871486,0
+ENB.US,D,20171120,000000,25.4315,25.8852,25.3121,25.7563,5933603.4959443,0
+ENB.US,D,20171121,000000,25.9931,26.4735,25.89,26.4239,6471994.234957,0
+ENB.US,D,20171122,000000,26.6598,26.7676,26.3923,26.5518,6693391.7868664,0
+ENB.US,D,20171124,000000,26.8623,26.9405,26.6311,26.6817,2355861.6943524,0
+ENB.US,D,20171127,000000,26.783,26.7916,26.0236,26.0437,4568622.5959142,0
+ENB.US,D,20171128,000000,26.1727,26.2729,25.9788,26.0352,2515238.3620728,0
+ENB.US,D,20171129,000000,25.9635,26.0209,25.4392,25.5824,4262785.0425925,0
+ENB.US,D,20171130,000000,27.2643,27.7647,26.6674,27.0761,9703811.9163326,0
+ENB.US,D,20171201,000000,27.3721,27.544,27.1353,27.4944,8233723.6693316,0
+ENB.US,D,20171204,000000,27.5928,27.609,27.3751,27.5068,4577888.2429325,0
+ENB.US,D,20171205,000000,27.5374,27.6377,27.4878,27.5661,3128892.4576263,0
+ENB.US,D,20171206,000000,27.5718,27.6663,27.2958,27.3865,3184735.545747,0
+ENB.US,D,20171207,000000,27.292,27.6539,27.2051,27.609,2706423.3499562,0
+ENB.US,D,20171208,000000,27.6663,27.6941,27.3063,27.5298,2245441.4427628,0
+ENB.US,D,20171211,000000,27.6377,27.844,27.4219,27.6807,3280173.0712449,0
+ENB.US,D,20171212,000000,27.674,27.8163,27.463,27.5498,2750504.5426134,0
+ENB.US,D,20171213,000000,27.4219,27.8287,27.4219,27.7447,4999053.7309237,0
+ENB.US,D,20171214,000000,27.7093,28.0618,27.6941,27.7647,5258725.3471862,0
+ENB.US,D,20171215,000000,27.7895,28.0111,27.717,27.8019,3885263.0661132,0
+ENB.US,D,20171218,000000,27.9815,28.2843,27.9614,28.0531,4021767.2292039,0
+ENB.US,D,20171219,000000,28.097,28.1669,27.844,27.8822,3280023.3382215,0
+ENB.US,D,20171220,000000,27.9261,27.9614,27.5928,27.6663,2860760.4020025,0
+ENB.US,D,20171221,000000,27.6377,27.9033,27.3721,27.7599,2864986.4333467,0
+ENB.US,D,20171222,000000,27.7237,27.7858,27.5155,27.738,2246615.2240158,0
+ENB.US,D,20171226,000000,27.7533,27.9777,27.6874,27.8602,1308320.0392434,0
+ENB.US,D,20171227,000000,27.844,28.0044,27.7599,27.9318,2128623.5074483,0
+ENB.US,D,20171228,000000,27.9614,28.183,27.8956,28.1553,2114795.7150962,0
+ENB.US,D,20171229,000000,28.2337,28.2766,28.0111,28.0819,2541254.2131088,0
+ENB.US,D,20180102,000000,28.2613,28.8774,28.1324,28.8229,3431778.2809282,0
+ENB.US,D,20180103,000000,28.9299,29.0798,28.6644,29.0158,2561282.8373787,0
+ENB.US,D,20180104,000000,29.1457,29.2966,29.0731,29.2746,2821136.6462711,0
+ENB.US,D,20180105,000000,29.4666,29.5898,29.141,29.2536,3481352.4766658,0
+ENB.US,D,20180108,000000,29.2602,29.3395,29.1457,29.246,2085103.5518576,0
+ENB.US,D,20180109,000000,29.3606,29.3606,28.8774,28.8945,2403999.2907331,0
+ENB.US,D,20180110,000000,28.8229,28.9758,27.9959,28.1181,5234501.0570101,0
+ENB.US,D,20180111,000000,28.247,28.397,28.0407,28.3549,3327300.231489,0
+ENB.US,D,20180112,000000,28.4781,28.6329,28.3273,28.5355,3429394.0704795,0
+ENB.US,D,20180116,000000,28.757,28.7723,28.4695,28.5622,2453729.5019986,0
+ENB.US,D,20180117,000000,28.6864,28.7131,28.2413,28.5851,2377598.112756,0
+ENB.US,D,20180118,000000,28.5784,28.5984,28.269,28.5192,2425081.2815871,0
+ENB.US,D,20180119,000000,28.4905,28.543,28.2117,28.2843,2824807.7230534,0
+ENB.US,D,20180122,000000,28.3836,28.4638,28.2183,28.4638,3523827.4423453,0
+ENB.US,D,20180123,000000,28.4132,28.5125,28.247,28.3549,3839663.6015408,0
+ENB.US,D,20180124,000000,28.5355,28.5784,28.2413,28.3616,3337859.0273454,0
+ENB.US,D,20180125,000000,28.4848,28.6215,27.609,27.7303,3452222.5975778,0
+ENB.US,D,20180126,000000,27.7599,27.7952,27.3426,27.4219,4122081.0252595,0
+ENB.US,D,20180129,000000,27.3359,27.3359,26.9711,26.9835,4962917.8122608,0
+ENB.US,D,20180130,000000,26.8899,27.0045,26.4029,26.4315,4508750.3282559,0
+ENB.US,D,20180131,000000,26.5241,26.5241,26.1316,26.3036,3240212.1544399,0
+ENB.US,D,20180201,000000,26.3036,26.3647,25.72,25.7496,5209312.4023969,0
+ENB.US,D,20180202,000000,25.57,25.57,24.8758,24.9149,7345649.7782579,0
+ENB.US,D,20180205,000000,24.808,25.1585,24.572,24.6801,8108888.2112215,0
+ENB.US,D,20180206,000000,24.5911,25.2769,24.1328,25.1604,7077027.687285,0
+ENB.US,D,20180207,000000,25.2874,25.3427,24.9149,25.2445,4631794.2255065,0
+ENB.US,D,20180208,000000,25.3543,25.3543,24.6561,24.6561,5870615.106066,0
+ENB.US,D,20180209,000000,24.7573,24.9015,23.8826,24.4289,5739305.527093,0
+ENB.US,D,20180212,000000,24.6714,25.0601,24.5129,24.9378,4133973.8062329,0
+ENB.US,D,20180213,000000,24.8222,25.2244,24.6379,25.1537,3227343.4911046,0
+ENB.US,D,20180214,000000,24.9484,25.0878,24.6561,25.0076,6028449.4189374,0
+ENB.US,D,20180215,000000,25.1689,25.7,24.8184,25.189,6821683.6695226,0
+ENB.US,D,20180216,000000,25.3494,25.4592,24.9484,24.9846,4589657.4679845,0
+ENB.US,D,20180220,000000,24.8461,25.2368,24.8461,24.8461,4374214.6832346,0
+ENB.US,D,20180221,000000,24.8986,25.2445,24.8242,24.8691,3953514.1005744,0
+ENB.US,D,20180222,000000,24.934,24.9484,24.3897,24.4088,3869096.0879278,0
+ENB.US,D,20180223,000000,24.5625,24.6714,24.3639,24.6141,4252716.2820853,0
+ENB.US,D,20180226,000000,24.6198,24.7526,24.4517,24.7306,3631824.7413752,0
+ENB.US,D,20180227,000000,24.6875,24.7583,24.0143,24.0535,3783594.343259,0
+ENB.US,D,20180228,000000,24.1117,24.1824,23.193,23.1996,4587946.5325989,0
+ENB.US,D,20180301,000000,23.1844,23.3658,22.9437,23.193,5254539.1050369,0
+ENB.US,D,20180302,000000,23.0536,23.1185,22.8272,22.9504,3965131.498435,0
+ENB.US,D,20180305,000000,22.8272,23.0821,22.7622,23.0172,3589650.2888265,0
+ENB.US,D,20180306,000000,23.1996,23.2274,23.067,23.1614,2850325.1620675,0
+ENB.US,D,20180307,000000,23.0754,23.1404,22.7393,22.916,3410535.0391259,0
+ENB.US,D,20180308,000000,22.9877,23.2503,22.8921,23.2446,2440453.5229563,0
+ENB.US,D,20180309,000000,23.3812,23.3812,23.0345,23.3373,4082285.547739,0
+ENB.US,D,20180312,000000,23.3085,23.8529,23.2503,23.81,3109773.7494211,0
+ENB.US,D,20180313,000000,23.9284,24.1251,23.7479,23.9809,3264970.4574966,0
+ENB.US,D,20180314,000000,24.1318,24.5109,24.1165,24.1251,4960752.4423846,0
+ENB.US,D,20180315,000000,24.212,24.2196,22.3306,22.937,15001311.834063,0
+ENB.US,D,20180316,000000,23.0613,23.49,22.8416,22.9944,14513975.867675,0
+ENB.US,D,20180319,000000,23.0029,23.0613,22.2256,22.3821,6480625.3490233,0
+ENB.US,D,20180320,000000,22.491,22.535,21.7567,21.8226,5124502.7803045,0
+ENB.US,D,20180321,000000,21.8655,22.7977,21.6467,22.6954,7189682.4163,0
+ENB.US,D,20180322,000000,22.491,22.514,22.0966,22.3306,4933680.0835126,0
+ENB.US,D,20180323,000000,22.4471,22.6295,21.7527,21.8053,5007855.5196948,0
+ENB.US,D,20180326,000000,21.9008,22.0327,21.5379,21.835,5988336.674941,0
+ENB.US,D,20180327,000000,21.9657,22.6448,21.77,22.1921,7010005.9295329,0
+ENB.US,D,20180328,000000,22.0622,22.3391,22.0173,22.1329,4240884.2319884,0
+ENB.US,D,20180329,000000,22.1567,22.9733,22.1052,22.9437,5058618.1558626,0
+ENB.US,D,20180402,000000,22.8998,22.8998,22.0555,22.3047,3706557.2262878,0
+ENB.US,D,20180403,000000,22.427,22.427,21.7051,22.0966,4645007.379504,0
+ENB.US,D,20180404,000000,21.8865,22.6448,21.5866,22.5217,6092019.9875639,0
+ENB.US,D,20180405,000000,22.5722,23.1347,22.4203,22.9581,8192687.3971772,0
+ENB.US,D,20180406,000000,22.9075,23.1844,22.6161,22.7689,3764958.3408145,0
+ENB.US,D,20180409,000000,22.8626,23.193,22.7212,23.0536,5088922.8632876,0
+ENB.US,D,20180410,000000,23.3152,23.6324,23.2637,23.3973,3779641.6008594,0
+ENB.US,D,20180411,000000,23.3534,23.468,23.2446,23.257,3165559.2479175,0
+ENB.US,D,20180412,000000,23.2637,23.468,23.214,23.2923,2235155.9358512,0
+ENB.US,D,20180413,000000,23.3306,23.575,23.1844,23.3725,3072408.5540489,0
+ENB.US,D,20180416,000000,23.4394,23.9369,23.3534,23.7612,2837612.51426,0
+ENB.US,D,20180417,000000,24.0229,24.4823,23.8672,24.0448,4460644.1443977,0
+ENB.US,D,20180418,000000,24.1251,24.5042,24.0612,24.1318,4016646.9880558,0
+ENB.US,D,20180419,000000,24.2636,24.2636,23.2369,23.3152,6197811.0804386,0
+ENB.US,D,20180420,000000,23.3085,23.3306,22.7345,22.7537,6355680.9941687,0
+ENB.US,D,20180423,000000,22.7164,22.7622,22.5234,22.6094,4820521.7070555,0
+ENB.US,D,20180424,000000,22.3974,22.4203,21.3326,21.4281,13810790.847916,0
+ENB.US,D,20180425,000000,21.3259,21.6392,21.1425,21.3402,7744231.7568254,0
+ENB.US,D,20180426,000000,21.4854,21.599,21.4204,21.4482,5118070.542805,0
+ENB.US,D,20180427,000000,21.5732,21.7261,21.4157,21.7261,7474335.3645279,0
+ENB.US,D,20180430,000000,21.6897,22.1845,21.6392,22.0689,5375754.7934847,0
+ENB.US,D,20180501,000000,22.0555,22.3907,22.047,22.323,3683360.1255935,0
+ENB.US,D,20180502,000000,22.3478,22.6218,22.3047,22.3602,3061191.1423067,0
+ENB.US,D,20180503,000000,22.4337,22.6534,22.1921,22.5284,3721576.6003222,0
+ENB.US,D,20180504,000000,22.4022,22.916,22.3669,22.8778,3495071.3722737,0
+ENB.US,D,20180507,000000,22.9656,23.1996,22.8921,23.0096,3330024.7442636,0
+ENB.US,D,20180508,000000,22.9733,22.9877,22.6209,22.746,4947667.0326448,0
+ENB.US,D,20180509,000000,23.3534,23.4957,23.1758,23.4098,4945239.8917488,0
+ENB.US,D,20180510,000000,24.1184,24.5844,23.9054,24.1462,6213175.9922193,0
+ENB.US,D,20180511,000000,24.2416,24.6399,24.1613,24.6141,5095896.4432562,0
+ENB.US,D,20180514,000000,24.8423,24.8795,24.574,24.6275,4550204.3869581,0
+ENB.US,D,20180515,000000,24.4489,24.5616,24.295,24.4947,4392125.0564121,0
+ENB.US,D,20180516,000000,24.5462,24.5902,24.1814,24.2215,4473791.3320982,0
+ENB.US,D,20180517,000000,24.4422,24.5616,24.2063,24.4422,7740929.2536391,0
+ENB.US,D,20180518,000000,24.3094,24.3476,23.5664,23.8224,7878517.1487518,0
+ENB.US,D,20180521,000000,23.9102,23.9245,23.5501,23.6571,4494085.9157244,0
+ENB.US,D,20180522,000000,23.8662,24.0879,23.2808,23.3839,7048729.192956,0
+ENB.US,D,20180523,000000,23.2503,23.5902,23.0794,23.532,6865587.9049704,0
+ENB.US,D,20180524,000000,23.4356,23.5167,23.2847,23.3926,4501009.2356572,0
+ENB.US,D,20180525,000000,23.2274,23.2274,22.9771,23.1395,4001149.0965972,0
+ENB.US,D,20180529,000000,23.043,23.0888,22.4872,22.6658,4985978.7920248,0
+ENB.US,D,20180530,000000,22.7174,23.1089,22.6342,23.0583,6250576.7884501,0
+ENB.US,D,20180531,000000,22.9695,23.065,22.8128,23.0144,6167643.5410279,0
+ENB.US,D,20180601,000000,23.0955,23.0955,22.7097,22.7622,6354041.2605004,0
+ENB.US,D,20180604,000000,22.8644,23.2369,22.8587,23.0888,4774856.2761863,0
+ENB.US,D,20180605,000000,22.9981,23.4069,22.9838,23.3306,5137034.2825664,0
+ENB.US,D,20180606,000000,23.4508,23.532,22.9102,22.9399,6689288.2643593,0
+ENB.US,D,20180607,000000,23.0058,23.2647,22.9619,23.1758,4867305.4237216,0
+ENB.US,D,20180608,000000,23.2197,23.2647,23.0058,23.2063,3665981.6711283,0
+ENB.US,D,20180611,000000,23.214,23.9991,23.1089,23.894,4480280.112138,0
+ENB.US,D,20180612,000000,23.9178,24.0649,23.7718,24.043,3770590.6060773,0
+ENB.US,D,20180613,000000,24.0964,24.2731,23.8414,24.0066,4768117.2430514,0
+ENB.US,D,20180614,000000,24.0353,24.3285,23.9847,24.1462,3949564.4994271,0
+ENB.US,D,20180615,000000,23.9685,24.1318,23.704,23.7231,5582766.4572277,0
+ENB.US,D,20180618,000000,23.6953,23.9322,23.62,23.9322,6131368.3601824,0
+ENB.US,D,20180619,000000,23.704,23.7994,23.3926,23.4804,5081383.8579162,0
+ENB.US,D,20180620,000000,23.5989,23.6953,23.4585,23.5167,4876912.4201497,0
+ENB.US,D,20180621,000000,23.4871,23.532,23.0727,23.1538,3851315.5531761,0
+ENB.US,D,20180622,000000,23.4804,23.5692,23.3038,23.5024,4866814.3412883,0
+ENB.US,D,20180625,000000,23.3611,23.4356,23.1042,23.1701,4484134.4286341,0
+ENB.US,D,20180626,000000,23.2503,23.9007,23.2274,23.8224,5953898.0795706,0
+ENB.US,D,20180627,000000,23.9475,23.977,23.3964,23.4642,6134161.9805061,0
+ENB.US,D,20180628,000000,23.5778,24.9025,23.4871,24.5253,12084949.173277,0
+ENB.US,D,20180629,000000,25.5987,26.7476,25.5309,26.4343,24002593.158185,0
+ENB.US,D,20180702,000000,26.3036,26.3036,25.7305,25.9244,6276762.2671068,0
+ENB.US,D,20180703,000000,26.0648,26.3532,25.9177,26.0648,2870928.6354972,0
+ENB.US,D,20180705,000000,26.6655,26.7926,25.9024,25.9998,5169136.8333557,0
+ENB.US,D,20180706,000000,25.9463,26.4372,25.7467,26.3752,4347731.8326992,0
+ENB.US,D,20180709,000000,26.4506,26.4506,26.1068,26.2729,4185779.3381436,0
+ENB.US,D,20180710,000000,26.2729,26.5384,26.1794,26.5098,3696997.3486432,0
+ENB.US,D,20180711,000000,26.2949,26.442,26.0581,26.228,2860728.9894801,0
+ENB.US,D,20180712,000000,26.3752,26.5766,26.0524,26.5384,4985311.7994662,0
+ENB.US,D,20180713,000000,26.442,26.5241,26.3036,26.3541,3222060.9519241,0
+ENB.US,D,20180716,000000,26.2921,26.315,26.0552,26.1908,3072112.2292544,0
+ENB.US,D,20180717,000000,26.1096,26.1096,25.5386,25.5538,4497565.3761202,0
+ENB.US,D,20180718,000000,25.4793,25.5022,25.1823,25.3389,3710036.6866835,0
+ENB.US,D,20180719,000000,25.7162,26.228,25.5824,26.102,10706405.393167,0
+ENB.US,D,20180720,000000,26.3752,26.3752,25.5576,25.636,4952602.9869949,0
+ENB.US,D,20180723,000000,25.6799,25.6799,25.3695,25.5987,2851609.9342329,0
+ENB.US,D,20180724,000000,25.7238,25.8814,25.6207,25.7849,3626146.4044128,0
+ENB.US,D,20180725,000000,25.976,26.0715,25.7057,25.8814,4427268.3393679,0
+ENB.US,D,20180726,000000,25.7238,26.1383,25.6502,26.0352,3217055.8900247,0
+ENB.US,D,20180727,000000,25.954,26.3312,25.804,25.8814,3371503.9329835,0
+ENB.US,D,20180730,000000,26.0132,26.2357,25.9177,26.1545,2454867.6823928,0
+ENB.US,D,20180731,000000,26.1612,26.3913,26.0485,26.2434,3882341.7015318,0
+ENB.US,D,20180801,000000,26.0437,26.2357,25.9177,26.1163,2604847.8175849,0
+ENB.US,D,20180802,000000,25.9463,26.313,25.7238,26.2577,3558547.703333,0
+ENB.US,D,20180803,000000,26.4134,26.8278,26.3541,26.6282,5563300.1171082,0
+ENB.US,D,20180806,000000,26.7036,27.0895,26.7036,27.0436,2468568.7775713,0
+ENB.US,D,20180807,000000,27.0275,27.036,26.4124,26.5689,6000679.7020685,0
+ENB.US,D,20180808,000000,26.6206,26.6206,26.2213,26.4946,2782922.2657106,0
+ENB.US,D,20180809,000000,26.4869,26.8278,26.4286,26.805,3071870.3528321,0
+ENB.US,D,20180810,000000,26.6951,26.8135,26.5414,26.5766,4080713.8745359,0
+ENB.US,D,20180813,000000,26.5461,26.6349,26.3647,26.442,3090337.7747398,0
+ENB.US,D,20180814,000000,26.781,26.781,26.5404,26.6836,2677047.4061094,0
+ENB.US,D,20180815,000000,26.5481,26.5481,25.9177,26.3599,2583111.3991813,0
+ENB.US,D,20180816,000000,26.4792,26.5404,26.1946,26.2262,2661130.6810191,0
+ENB.US,D,20180817,000000,26.4668,27.1048,26.3905,27.0733,5267600.4318429,0
+ENB.US,D,20180820,000000,27.0208,27.3196,26.9081,27.2165,2900829.1684676,0
+ENB.US,D,20180821,000000,27.2529,27.4046,26.9615,26.9702,2392989.2016387,0
+ENB.US,D,20180822,000000,27.036,27.2242,27.0208,27.1878,2034152.4405556,0
+ENB.US,D,20180823,000000,27.0599,27.2787,26.9768,27.0523,2173714.0891581,0
+ENB.US,D,20180824,000000,26.8335,26.953,26.5365,26.7066,12631484.132259,0
+ENB.US,D,20180827,000000,26.7591,26.8201,26.5747,26.7448,4274418.1467142,0
+ENB.US,D,20180828,000000,26.9081,26.953,26.2845,26.3083,6011903.3963152,0
+ENB.US,D,20180829,000000,26.3838,26.4029,26.1278,26.2176,4158417.9840656,0
+ENB.US,D,20180830,000000,26.0905,26.2634,25.9177,26.1192,4483321.8913887,0
+ENB.US,D,20180831,000000,25.9463,26.037,25.5844,25.6751,4127021.1679459,0
+ENB.US,D,20180904,000000,25.5653,25.952,25.4964,25.6303,4127530.0508085,0
+ENB.US,D,20180905,000000,25.6015,26.0534,25.338,26.0209,4395988.796665,0
+ENB.US,D,20180906,000000,26.037,26.0905,25.5605,25.7449,2586922.7852302,0
+ENB.US,D,20180907,000000,25.6475,25.699,25.1661,25.5653,3033064.3697667,0
+ENB.US,D,20180910,000000,25.6303,25.7459,25.338,25.36,2442501.6194155,0
+ENB.US,D,20180911,000000,25.3762,25.8356,25.2997,25.7898,3613971.957822,0
+ENB.US,D,20180912,000000,25.8031,25.9091,25.5777,25.6693,2377947.8388385,0
+ENB.US,D,20180913,000000,25.7362,25.7898,25.5481,25.6475,3065476.8574435,0
+ENB.US,D,20180914,000000,25.6102,25.6723,25.3304,25.4669,2392191.3235702,0
+ENB.US,D,20180917,000000,25.5405,26.0103,25.4793,25.76,2971641.370587,0
+ENB.US,D,20180918,000000,25.7067,25.9683,25.5204,25.9463,5395718.498542,0
+ENB.US,D,20180919,000000,25.9845,26.0534,25.6617,26.0065,4463241.9599986,0
+ENB.US,D,20180920,000000,26.1049,26.1335,25.7276,25.847,4802786.1969191,0
+ENB.US,D,20180921,000000,25.9177,26.0667,25.6751,25.8738,6473599.4148507,0
+ENB.US,D,20180924,000000,25.9769,26.081,25.3933,25.4124,4202410.1745762,0
+ENB.US,D,20180925,000000,25.489,25.5031,24.8644,24.8949,4313336.1677761,0
+ENB.US,D,20180926,000000,24.8041,24.8413,24.2751,24.359,6044465.6170153,0
+ENB.US,D,20180927,000000,24.4306,24.5272,24.3228,24.359,4611295.4604847,0
+ENB.US,D,20180928,000000,24.4364,24.5196,24.1596,24.2636,5516430.5395477,0
+ENB.US,D,20181001,000000,24.4813,25.0601,24.4603,24.933,3861756.0285314,0
+ENB.US,D,20181002,000000,24.8728,25.1718,24.6915,25.0677,4389595.3012764,0
+ENB.US,D,20181003,000000,25.1039,25.4964,24.9474,25.3915,5314887.7959512,0
+ENB.US,D,20181004,000000,25.2931,25.5405,25.211,25.4736,5523159.1018416,0
+ENB.US,D,20181005,000000,25.4431,25.5481,25.2224,25.3304,4868543.0771034,0
+ENB.US,D,20181008,000000,25.2997,25.5108,25.2254,25.3237,2917244.3055799,0
+ENB.US,D,20181009,000000,25.2788,25.5031,25.1422,25.3237,2919577.2089086,0
+ENB.US,D,20181010,000000,25.2329,25.2405,24.5338,24.5482,4998164.7565404,0
+ENB.US,D,20181011,000000,24.4222,24.4957,23.8491,23.9255,7268781.2418235,0
+ENB.US,D,20181012,000000,24.1355,24.2512,23.7298,24.0306,5476452.8693974,0
+ENB.US,D,20181015,000000,24.0754,24.5482,24.0306,24.2865,3152013.1211827,0
+ENB.US,D,20181016,000000,24.4507,25.1956,24.3151,25.0915,4711846.9446262,0
+ENB.US,D,20181017,000000,25.0381,25.0381,24.3047,24.3533,5963466.3338878,0
+ENB.US,D,20181018,000000,24.3151,24.5558,24.2339,24.3228,4528410.3789301,0
+ENB.US,D,20181019,000000,24.3533,24.8644,24.3399,24.5644,6271483.9162628,0
+ENB.US,D,20181022,000000,24.6399,24.7133,24.167,24.1958,3459618.1524304,0
+ENB.US,D,20181023,000000,24.0468,24.3848,23.5301,24.295,5813230.7101803,0
+ENB.US,D,20181024,000000,24.2483,24.3848,23.6695,23.6848,3647147.7697927,0
+ENB.US,D,20181025,000000,23.9628,24.0009,23.3554,23.4374,5830839.5231431,0
+ENB.US,D,20181026,000000,23.2493,23.6542,22.6772,23.4891,6533557.5434033,0
+ENB.US,D,20181029,000000,23.6093,23.7373,22.6963,22.9122,5412839.3703236,0
+ENB.US,D,20181030,000000,22.8884,23.0469,22.5274,22.9045,7185883.59526,0
+ENB.US,D,20181031,000000,23.129,23.5559,23.0239,23.3764,7806155.262195,0
+ENB.US,D,20181101,000000,23.511,23.8214,23.3611,23.7994,5585747.5056017,0
+ENB.US,D,20181102,000000,24.0545,24.0545,23.257,23.6093,5952323.2651152,0
+ENB.US,D,20181105,000000,23.766,24.3763,23.6093,24.2865,6375968.2482064,0
+ENB.US,D,20181106,000000,24.5338,24.933,24.4957,24.8862,9620429.4698406,0
+ENB.US,D,20181107,000000,25.083,25.2997,24.6169,24.9263,6883020.8078077,0
+ENB.US,D,20181108,000000,24.8862,24.999,24.5644,24.723,4778098.0484959,0
+ENB.US,D,20181109,000000,24.5415,25.0601,24.2187,24.6684,8605388.2574709,0
+ENB.US,D,20181112,000000,24.7363,24.9169,24.6016,24.6991,6006900.428584,0
+ENB.US,D,20181113,000000,24.7363,24.9025,24.3466,24.5196,6798844.6715834,0
+ENB.US,D,20181114,000000,24.764,24.9712,24.2502,24.5568,6492185.1572594,0
+ENB.US,D,20181115,000000,24.5338,24.847,24.3581,24.6341,4543649.6406213,0
+ENB.US,D,20181116,000000,24.6714,24.8433,24.5119,24.764,4930285.4369273,0
+ENB.US,D,20181119,000000,24.6494,25.5262,24.6494,25.3742,5929032.9739378,0
+ENB.US,D,20181120,000000,25.1537,25.4592,24.8395,25.1823,8541371.6310265,0
+ENB.US,D,20181121,000000,25.1689,25.7496,25.1155,25.549,7240548.7137915,0
+ENB.US,D,20181123,000000,25.2138,25.252,24.4289,24.4346,4694513.5147765,0
+ENB.US,D,20181126,000000,24.9712,25.1823,24.574,24.6494,6162555.7594863,0
+ENB.US,D,20181127,000000,24.6179,24.7784,24.3915,24.4289,6767952.5499899,0
+ENB.US,D,20181128,000000,24.4594,24.7707,24.1298,24.6942,7519609.1859515,0
+ENB.US,D,20181129,000000,24.764,25.4622,24.764,25.252,9055120.2933154,0
+ENB.US,D,20181130,000000,25.1451,25.1689,24.6848,24.9846,9272996.501466,0
+ENB.US,D,20181203,000000,25.4124,25.6045,25.3046,25.5338,6857703.3618528,0
+ENB.US,D,20181204,000000,25.5338,25.8327,25.0686,25.084,5244189.7259965,0
+ENB.US,D,20181206,000000,24.8328,24.8557,24.0687,24.6714,11203484.476913,0
+ENB.US,D,20181207,000000,24.9244,24.9244,24.2674,24.3734,7053464.1071629,0
+ENB.US,D,20181210,000000,24.1529,24.2674,23.6133,23.9685,7146375.0187773,0
+ENB.US,D,20181211,000000,24.4957,24.574,23.8405,24.0372,8425900.2458382,0
+ENB.US,D,20181212,000000,24.3362,24.4727,24.169,24.2455,9212176.6227159,0
+ENB.US,D,20181213,000000,24.2674,24.8701,24.2502,24.6341,10530763.321358,0
+ENB.US,D,20181214,000000,24.5568,24.7334,24.3524,24.3915,19540782.562122,0
+ENB.US,D,20181217,000000,24.3362,24.5568,23.7106,23.808,11978381.144015,0
+ENB.US,D,20181218,000000,23.9475,23.978,23.2894,23.4508,14140875.727263,0
+ENB.US,D,20181219,000000,23.5731,24.3123,23.51,23.9084,17459444.324614,0
+ENB.US,D,20181220,000000,23.978,24.5272,23.3906,23.704,14604532.934279,0
+ENB.US,D,20181221,000000,23.6876,24.1231,23.4423,23.4814,14804974.145424,0
+ENB.US,D,20181224,000000,23.3353,23.4356,22.2905,22.3067,6464868.8277969,0
+ENB.US,D,20181226,000000,22.3974,23.1176,22.0012,23.0994,8756824.8866174,0
+ENB.US,D,20181227,000000,23.1366,23.2073,22.4022,23.2073,9050766.5177134,0
+ENB.US,D,20181228,000000,23.3172,23.7489,23.2044,23.595,9739145.7685908,0
+ENB.US,D,20181231,000000,23.7316,23.8462,23.4652,23.724,5855576.8845181,0
+ENB.US,D,20190102,000000,23.4652,24.3362,23.3133,24.107,5137146.3205628,0
+ENB.US,D,20190103,000000,24.2378,24.3915,23.8261,24.2378,6132759.9349239,0
+ENB.US,D,20190104,000000,24.5644,24.9397,24.489,24.9006,5880399.0597036,0
+ENB.US,D,20190107,000000,25.1899,25.679,25.0027,25.5796,8354402.2036468,0
+ENB.US,D,20190108,000000,25.8403,26.2815,25.8088,26.1068,7558008.9003942,0
+ENB.US,D,20190109,000000,26.3188,26.5337,26.0934,26.3188,6910816.7017786,0
+ENB.US,D,20190110,000000,26.313,26.5375,26.0753,26.4889,6436943.0954002,0
+ENB.US,D,20190111,000000,26.3828,26.4506,26.1526,26.3656,4486785.6455232,0
+ENB.US,D,20190114,000000,26.2223,26.6177,26.1831,26.5652,5026510.369653,0
+ENB.US,D,20190115,000000,26.6789,27.2509,26.6482,27.1669,7107793.111705,0
+ENB.US,D,20190116,000000,27.1545,27.2586,26.9711,27.1669,4772361.074825,0
+ENB.US,D,20190117,000000,26.9845,27.3828,26.8546,27.2299,3467770.7490723,0
+ENB.US,D,20190118,000000,27.3436,27.6473,27.3369,27.5574,3716067.8909807,0
+ENB.US,D,20190122,000000,27.419,27.5728,27.1125,27.2213,6866265.3683697,0
+ENB.US,D,20190123,000000,27.3903,27.4133,26.9167,27.1831,4260792.4415894,0
+ENB.US,D,20190124,000000,27.2137,27.2509,26.9081,27.1745,3251847.35273,0
+ENB.US,D,20190125,000000,27.4352,27.5574,27.2375,27.548,3355936.9339757,0
+ENB.US,D,20190128,000000,27.2375,27.5574,27.2213,27.5269,3267920.0933481,0
+ENB.US,D,20190129,000000,27.5938,27.8842,27.504,27.825,4777313.7825204,0
+ENB.US,D,20190130,000000,27.9318,28.0836,27.7017,27.8926,3716050.0905513,0
+ENB.US,D,20190131,000000,28.0083,28.1669,27.8468,27.9538,3416130.6564462,0
+ENB.US,D,20190201,000000,28.0618,28.3587,28.0159,28.2451,4748930.4743811,0
+ENB.US,D,20190204,000000,28.1448,28.589,27.949,28.5793,3848475.8611529,0
+ENB.US,D,20190205,000000,28.5727,28.7685,28.4677,28.7264,4485832.7990109,0
+ENB.US,D,20190206,000000,28.6262,28.7723,28.5564,28.5793,2498565.6422771,0
+ENB.US,D,20190207,000000,28.4801,28.5049,27.8325,28.2833,3645975.0356238,0
+ENB.US,D,20190208,000000,28.1669,28.1669,27.3674,27.5574,6006728.7067951,0
+ENB.US,D,20190211,000000,27.5192,27.8392,27.4037,27.7103,3497685.9412199,0
+ENB.US,D,20190212,000000,27.9538,27.9538,27.1831,27.2299,6903828.462633,0
+ENB.US,D,20190213,000000,27.4046,27.504,27.3044,27.4133,5579444.0594439,0
+ENB.US,D,20190214,000000,27.6387,28.0436,27.4046,27.8258,4778360.8665998,0
+ENB.US,D,20190215,000000,28.121,28.2613,27.8458,27.9204,5289122.1980102,0
+ENB.US,D,20190219,000000,27.8334,28.3769,27.8019,28.2862,4990700.0941387,0
+ENB.US,D,20190220,000000,28.3472,28.6108,28.3472,28.6108,6916510.7450022,0
+ENB.US,D,20190221,000000,28.5192,28.9126,28.4065,28.8162,8040536.6566886,0
+ENB.US,D,20190222,000000,28.9242,28.9939,28.5507,28.8468,4992994.2553565,0
+ENB.US,D,20190225,000000,28.9089,28.9404,28.5268,28.737,5449231.8245862,0
+ENB.US,D,20190226,000000,28.714,29.1161,28.6968,29.0264,4525445.0368174,0
+ENB.US,D,20190227,000000,28.9939,29.2193,28.7904,29.0406,3673667.2682708,0
+ENB.US,D,20190228,000000,29.011,29.096,28.7608,28.8296,5087376.3201023,0
+ENB.US,D,20190301,000000,28.8851,29.1801,28.863,29.0339,4987833.1779292,0
+ENB.US,D,20190304,000000,27.8869,27.8869,27.1401,27.3283,14128929.545002,0
+ENB.US,D,20190305,000000,27.3283,27.7944,27.3283,27.7628,6700087.8895539,0
+ENB.US,D,20190306,000000,27.7475,28.1669,27.7323,28.1152,4261042.6946845,0
+ENB.US,D,20190307,000000,28.2145,28.4198,27.9739,28.4198,8260903.8778639,0
+ENB.US,D,20190308,000000,28.2145,28.2145,27.8401,28.0044,6273229.4054231,0
+ENB.US,D,20190311,000000,28.0598,28.5813,28.0598,28.4399,4374238.7661684,0
+ENB.US,D,20190312,000000,28.4399,28.8296,28.4399,28.6587,3029031.001893,0
+ENB.US,D,20190313,000000,28.7847,28.9366,28.6433,28.8162,3694916.7925774,0
+ENB.US,D,20190314,000000,28.737,28.947,28.6968,28.8774,2816018.4992912,0
+ENB.US,D,20190315,000000,28.8382,28.8851,28.4313,28.4657,4226888.9061836,0
+ENB.US,D,20190318,000000,28.4953,28.737,28.4495,28.737,6630174.0855746,0
+ENB.US,D,20190319,000000,28.7991,29.0798,28.7904,28.8774,3795548.9021931,0
+ENB.US,D,20190320,000000,28.8774,29.1658,28.629,28.863,4234000.7012507,0
+ENB.US,D,20190321,000000,28.7704,28.9165,28.5736,28.6681,5808608.881054,0
+ENB.US,D,20190322,000000,28.5736,28.6376,28.3244,28.5345,3350051.2743655,0
+ENB.US,D,20190325,000000,28.3854,28.4657,28.1372,28.4495,3049841.7979703,0
+ENB.US,D,20190326,000000,28.565,28.8553,28.4151,28.5192,2766374.1489203,0
+ENB.US,D,20190327,000000,28.4877,28.7112,28.1992,28.5736,3118839.4033802,0
+ENB.US,D,20190328,000000,28.543,28.6376,28.3472,28.5507,2609969.1058171,0
+ENB.US,D,20190329,000000,28.7446,28.7446,28.2537,28.2613,5276554.0478057,0
+ENB.US,D,20190401,000000,28.4256,28.458,27.9415,28.3712,5293496.9152938,0
+ENB.US,D,20190402,000000,28.4399,28.6376,28.3787,28.5345,3271304.2690926,0
+ENB.US,D,20190403,000000,28.4953,28.7446,28.4198,28.7226,3682583.1892065,0
+ENB.US,D,20190404,000000,28.6834,28.842,28.5106,28.7064,3333794.2469493,0
+ENB.US,D,20190405,000000,28.6587,28.8086,28.5125,28.8086,2868187.3693775,0
+ENB.US,D,20190408,000000,28.8468,28.9718,28.7226,28.9089,2946706.110321,0
+ENB.US,D,20190409,000000,28.947,28.9547,28.629,28.714,3552321.7413972,0
+ENB.US,D,20190410,000000,28.7761,28.8553,28.6329,28.6587,2482426.9353617,0
+ENB.US,D,20190411,000000,28.6108,29.0339,28.5984,28.9718,2303627.9050532,0
+ENB.US,D,20190412,000000,29.1428,29.2059,28.9089,29.2059,2469563.5074467,0
+ENB.US,D,20190415,000000,29.2431,29.2527,29.011,29.0483,3345500.6469566,0
+ENB.US,D,20190416,000000,29.1046,29.1514,28.8983,28.9242,2041430.7219913,0
+ENB.US,D,20190417,000000,29.0187,29.1514,28.7761,28.9327,4247036.8980388,0
+ENB.US,D,20190418,000000,28.9404,29.011,28.7532,28.9872,2932663.6657326,0
+ENB.US,D,20190422,000000,29.0483,29.2059,28.947,29.096,4832895.0996214,0
+ENB.US,D,20190423,000000,29.0339,29.3692,28.8935,29.3615,3401091.3878142,0
+ENB.US,D,20190424,000000,29.331,29.5859,29.2602,29.4857,4467354.9062623,0
+ENB.US,D,20190425,000000,29.5114,29.5402,29.0875,29.4485,4695650.6480866,0
+ENB.US,D,20190426,000000,29.4685,29.4685,28.9691,29.1514,4575032.844648,0
+ENB.US,D,20190429,000000,29.2059,29.2202,28.842,29.0798,2007227.7205389,0
+ENB.US,D,20190430,000000,29.1189,29.1658,28.6758,28.7904,3638928.1597697,0
+ENB.US,D,20190501,000000,28.8296,28.9642,28.6376,28.7064,10917448.330614,0
+ENB.US,D,20190502,000000,28.6834,28.6834,28.1372,28.2929,3947786.5506604,0
+ENB.US,D,20190503,000000,28.3472,28.6014,28.3091,28.565,2864232.5328097,0
+ENB.US,D,20190506,000000,28.2862,28.6758,28.2862,28.651,2954297.4698963,0
+ENB.US,D,20190507,000000,28.458,28.6443,28.3244,28.4953,2750821.8090894,0
+ENB.US,D,20190508,000000,28.5125,28.8038,28.4714,28.629,2706271.5227646,0
+ENB.US,D,20190509,000000,28.5736,28.7704,28.3712,28.4877,2879267.6131053,0
+ENB.US,D,20190510,000000,28.8774,28.9939,28.2699,28.7226,5780393.1063674,0
+ENB.US,D,20190513,000000,28.737,29.053,28.5507,29.0406,4535003.867378,0
+ENB.US,D,20190514,000000,29.2803,29.3042,28.9671,28.9775,3378005.2780323,0
+ENB.US,D,20190515,000000,28.9451,29.287,28.8821,29.1611,3391262.4095612,0
+ENB.US,D,20190516,000000,29.2717,29.5956,29.2393,29.4628,3993154.6096511,0
+ENB.US,D,20190517,000000,29.4217,29.8763,29.3835,29.8448,3903945.1402572,0
+ENB.US,D,20190520,000000,29.8763,29.9002,29.5335,29.7007,1929418.9026011,0
+ENB.US,D,20190521,000000,29.8448,30.0042,29.5993,29.8763,5654977.5636772,0
+ENB.US,D,20190522,000000,29.7884,29.8448,29.4953,29.6222,2104523.8202777,0
+ENB.US,D,20190523,000000,29.2803,29.4953,29.0808,29.414,2993575.6878816,0
+ENB.US,D,20190524,000000,29.5516,29.8582,29.4264,29.7971,2495547.9459603,0
+ENB.US,D,20190528,000000,29.9317,30.2507,29.8286,29.8286,5669216.8600725,0
+ENB.US,D,20190529,000000,29.8123,29.9518,29.2651,29.5248,5074783.0398799,0
+ENB.US,D,20190530,000000,29.606,29.6823,29.2164,29.2393,5025343.9179885,0
+ENB.US,D,20190531,000000,29.0483,29.3195,28.7933,29.3195,4557141.3189839,0
+ENB.US,D,20190603,000000,29.4695,29.542,27.9117,28.0159,11126890.276506,0
+ENB.US,D,20190604,000000,28.1181,28.462,27.9997,28.4141,7662074.3987061,0
+ENB.US,D,20190605,000000,28.5316,28.5717,28.247,28.2862,4532972.524264,0
+ENB.US,D,20190606,000000,28.397,28.4446,28.0484,28.1659,5103799.8338873,0
+ENB.US,D,20190607,000000,28.3024,28.4141,28.2136,28.2384,3961064.6238708,0
+ENB.US,D,20190610,000000,28.4772,28.5239,27.9605,28.1515,4967208.762818,0
+ENB.US,D,20190611,000000,28.2051,28.2384,27.6481,27.6481,8665516.0136444,0
+ENB.US,D,20190612,000000,27.5145,27.609,27.0542,27.1803,8457750.4493643,0
+ENB.US,D,20190613,000000,27.2596,27.3961,27.1573,27.2844,4569983.8052174,0
+ENB.US,D,20190614,000000,27.1507,27.5222,27.1105,27.418,3956898.2763189,0
+ENB.US,D,20190617,000000,27.3159,27.4954,27.1085,27.229,3079353.8627473,0
+ENB.US,D,20190618,000000,27.3637,27.609,27.2777,27.5059,4435652.3415914,0
+ENB.US,D,20190619,000000,27.5919,27.8297,27.5308,27.7676,2956740.3170535,0
+ENB.US,D,20190620,000000,28.1515,28.31,27.991,28.1659,4122782.5715926,0
+ENB.US,D,20190621,000000,28.0952,28.2232,27.9214,27.9605,4848638.0087546,0
+ENB.US,D,20190624,000000,27.9997,28.1257,27.8736,27.9214,2105771.9445002,0
+ENB.US,D,20190625,000000,27.9117,27.9681,27.6979,27.7045,2382174.9172669,0
+ENB.US,D,20190626,000000,27.825,27.9653,27.5919,27.8812,2501589.6210982,0
+ENB.US,D,20190627,000000,27.8879,28.31,27.7934,28.2613,4933420.4066609,0
+ENB.US,D,20190628,000000,28.2938,28.7074,28.2652,28.6911,5261103.2751304,0
+ENB.US,D,20190701,000000,28.8821,29.0006,28.6681,28.7637,3800811.546776,0
+ENB.US,D,20190702,000000,28.6681,28.842,28.5097,28.5984,3569410.1535723,0
+ENB.US,D,20190703,000000,28.6041,28.842,28.5717,28.8267,1875932.800743,0
+ENB.US,D,20190705,000000,28.8821,28.9528,28.6681,28.9384,2514922.1426808,0
+ENB.US,D,20190708,000000,28.8734,28.9136,28.5984,28.6099,2655410.4606934,0
+ENB.US,D,20190709,000000,28.4695,29.1209,28.4543,29.0731,2738954.1581339,0
+ENB.US,D,20190710,000000,29.1744,29.3501,29.1457,29.223,2485692.7906053,0
+ENB.US,D,20190711,000000,29.1457,29.4217,29.1362,29.3367,2629373.6679759,0
+ENB.US,D,20190712,000000,29.414,29.414,28.9624,29.0339,2231567.5787112,0
+ENB.US,D,20190715,000000,29.0731,29.1544,28.7541,28.8734,1771034.870588,0
+ENB.US,D,20190716,000000,28.589,28.8124,28.4094,28.589,2625877.4542349,0
+ENB.US,D,20190717,000000,28.7074,28.8334,28.6099,28.7159,3058384.9569739,0
+ENB.US,D,20190718,000000,28.7159,28.9136,28.5316,28.8602,2976879.932236,0
+ENB.US,D,20190719,000000,28.7465,28.8153,28.4838,28.4925,1795717.7835909,0
+ENB.US,D,20190722,000000,28.4695,28.5793,28.3663,28.4141,3008209.7349747,0
+ENB.US,D,20190723,000000,28.1659,28.4724,28.1515,28.1659,2205261.6853853,0
+ENB.US,D,20190724,000000,27.825,28.183,27.7542,27.825,2038736.5746552,0
+ENB.US,D,20190725,000000,27.9033,27.9033,26.591,26.6874,7427711.851726,0
+ENB.US,D,20190726,000000,26.8392,27.0369,26.6636,26.719,4218103.8707576,0
+ENB.US,D,20190729,000000,26.8698,26.8698,26.4889,26.5432,4416233.1202554,0
+ENB.US,D,20190730,000000,26.504,26.6559,26.3532,26.504,3406115.297227,0
+ENB.US,D,20190731,000000,26.6789,26.91,26.3866,26.5518,2985293.2528137,0
+ENB.US,D,20190801,000000,26.529,26.9348,26.1153,26.7525,4379542.2470304,0
+ENB.US,D,20190802,000000,26.8058,27.0369,26.5432,26.6407,3530828.2464999,0
+ENB.US,D,20190805,000000,26.3207,26.4325,25.9091,26.1871,6853089.9093991,0
+ENB.US,D,20190806,000000,26.2815,26.4889,25.8212,26.0534,5611418.8659754,0
+ENB.US,D,20190807,000000,25.891,26.7342,25.6283,26.6559,5794107.8136389,0
+ENB.US,D,20190808,000000,26.7983,27.081,26.4964,26.9893,4118022.5273678,0
+ENB.US,D,20190809,000000,26.9806,27.1507,26.783,26.8861,3169479.5307107,0
+ENB.US,D,20190812,000000,26.9577,27.0141,26.6912,26.783,2417967.3923519,0
+ENB.US,D,20190813,000000,26.6722,27.3961,26.6149,27.3321,3819219.2848912,0
+ENB.US,D,20190814,000000,27.0886,27.42,26.527,26.6244,2836791.6003417,0
+ENB.US,D,20190815,000000,26.5595,27.0227,26.4936,26.8851,2580955.453062,0
+ENB.US,D,20190816,000000,27.0971,27.3464,26.9902,27.3255,2998706.3998705,0
+ENB.US,D,20190819,000000,27.5183,27.6797,27.3808,27.397,5188944.522885,0
+ENB.US,D,20190820,000000,27.2901,27.4601,27.0151,27.0886,3751270.857729,0
+ENB.US,D,20190821,000000,27.2175,27.6473,27.2175,27.5098,3693535.6886768,0
+ENB.US,D,20190822,000000,27.4687,27.6166,27.0971,27.1373,6767667.7431202,0
+ENB.US,D,20190823,000000,26.9577,27.1373,26.4134,26.5022,4869333.6255833,0
+ENB.US,D,20190826,000000,26.7552,26.8851,26.6578,26.7304,3382822.9118816,0
+ENB.US,D,20190827,000000,26.7619,26.9491,26.6321,26.7381,2973721.9266527,0
+ENB.US,D,20190828,000000,26.8268,27.0552,26.7218,26.8268,5117408.7856668,0
+ENB.US,D,20190829,000000,27.0485,27.1592,26.9262,27.079,4007741.5379608,0
+ENB.US,D,20190830,000000,27.2175,27.3646,27.0886,27.1945,3624711.8992241,0
+ENB.US,D,20190903,000000,27.0485,27.3808,26.888,27.2012,10860042.993048,0
+ENB.US,D,20190904,000000,27.3895,27.6397,27.3321,27.355,6779117.6075282,0
+ENB.US,D,20190905,000000,27.5183,27.8708,27.5183,27.6893,3896635.4462992,0
+ENB.US,D,20190906,000000,27.7045,27.9739,27.6655,27.909,3727089.4980001,0
+ENB.US,D,20190909,000000,28.0379,28.0789,27.8431,27.9576,3076194.8100799,0
+ENB.US,D,20190910,000000,27.9892,28.3139,27.9338,28.2174,2649513.2831584,0
+ENB.US,D,20190911,000000,28.2909,28.4046,28.1438,28.2575,2450265.747864,0
+ENB.US,D,20190912,000000,28.2011,28.3797,28.0063,28.2011,2253436.9767929,0
+ENB.US,D,20190913,000000,28.2575,28.543,28.2011,28.3646,2190573.18992,0
+ENB.US,D,20190916,000000,28.7933,28.9126,28.5182,28.5756,3212923.0491635,0
+ENB.US,D,20190917,000000,28.543,28.7131,28.502,28.6472,2485810.0640222,0
+ENB.US,D,20190918,000000,28.7446,28.9242,28.5994,28.5994,3739192.7428734,0
+ENB.US,D,20190919,000000,28.8344,28.9012,28.5106,28.6061,2699581.7025815,0
+ENB.US,D,20190920,000000,28.6892,28.8677,28.6061,28.7226,4938513.4236229,0
+ENB.US,D,20190923,000000,28.7303,28.7713,28.4762,28.566,2764345.9470585,0
+ENB.US,D,20190924,000000,28.6815,28.9012,28.6329,28.7446,3614461.9931711,0
+ENB.US,D,20190925,000000,28.6892,28.7628,28.5288,28.6958,2684064.9636094,0
+ENB.US,D,20190926,000000,28.6892,29.0865,28.6644,29.0378,2745269.1222166,0
+ENB.US,D,20190927,000000,29.1266,29.3062,28.9891,29.2975,4535346.2638719,0
+ENB.US,D,20190930,000000,29.2498,29.3548,28.4781,28.5106,6426716.2251971,0
+ENB.US,D,20191001,000000,28.502,28.6691,28.2011,28.5584,3225816.8425168,0
+ENB.US,D,20191002,000000,28.4228,28.4543,27.7399,27.7456,10978388.624035,0
+ENB.US,D,20191003,000000,27.7217,27.9825,27.4601,27.9261,4714973.5376872,0
+ENB.US,D,20191004,000000,27.9977,28.31,27.9892,28.2833,2949065.1907518,0
+ENB.US,D,20191007,000000,28.2174,28.3646,28.0379,28.2833,1783486.7944598,0
+ENB.US,D,20191008,000000,28.0952,28.3721,28.0789,28.2652,3244121.9663923,0
+ENB.US,D,20191009,000000,28.3388,28.6061,28.3139,28.5832,3031202.6542736,0
+ENB.US,D,20191010,000000,28.7713,29.055,28.6892,28.9824,3770543.4872938,0
+ENB.US,D,20191011,000000,29.289,29.4361,29.1685,29.1839,3036279.9649744,0
+ENB.US,D,20191014,000000,29.0779,29.1447,28.8181,28.948,1526641.2581277,0
+ENB.US,D,20191015,000000,28.9242,29.1534,28.7866,29.0053,4784050.7214872,0
+ENB.US,D,20191016,000000,28.9567,29.1189,28.9413,28.9967,3440541.3275885,0
+ENB.US,D,20191017,000000,29.0951,29.1447,28.864,29.0464,2586812.8414019,0
+ENB.US,D,20191018,000000,29.1046,29.4676,29.055,29.3462,6340779.9406353,0
+ENB.US,D,20191021,000000,29.3711,29.4676,29.3233,29.4274,5807730.3775114,0
+ENB.US,D,20191022,000000,29.5124,29.7388,29.4361,29.4762,5196341.1248217,0
+ENB.US,D,20191023,000000,29.5124,29.819,29.4943,29.7111,3336959.5821212,0
+ENB.US,D,20191024,000000,29.778,29.8095,29.5287,29.7388,2023010.4188671,0
+ENB.US,D,20191025,000000,29.5822,29.69,29.5745,29.6481,2274013.2260365,0
+ENB.US,D,20191028,000000,29.7034,29.9317,29.7034,29.778,3611000.3332048,0
+ENB.US,D,20191029,000000,29.7207,29.7693,29.5487,29.607,2517517.8641135,0
+ENB.US,D,20191030,000000,29.6557,29.6557,29.4274,29.607,2501266.0721178,0
+ENB.US,D,20191031,000000,29.6147,29.6318,29.4055,29.5907,2600007.147886,0
+ENB.US,D,20191101,000000,29.6557,29.9643,29.6481,29.9643,2466359.4301639,0
+ENB.US,D,20191104,000000,29.9975,30.095,29.8343,29.9727,7863772.1107463,0
+ENB.US,D,20191105,000000,30.0215,30.2011,29.778,30.0052,4563108.6511522,0
+ENB.US,D,20191106,000000,29.9975,30.1914,29.9174,29.9975,5252227.1433897,0
+ENB.US,D,20191107,000000,30.1275,30.136,29.8065,29.8515,3288665.9702127,0
+ENB.US,D,20191108,000000,29.9489,30.7856,29.8601,30.4522,6812159.3927366,0
+ENB.US,D,20191111,000000,30.518,30.8017,30.4855,30.689,3944176.2047547,0
+ENB.US,D,20191112,000000,30.7444,31.158,30.7043,31.095,7704040.481523,0
+ENB.US,D,20191113,000000,31.0787,31.5094,31.0051,31.477,5487534.1602094,0
+ENB.US,D,20191114,000000,31.6403,31.6403,31.0492,31.2525,4840074.9551535,0
+ENB.US,D,20191115,000000,31.2936,31.6584,31.1943,31.6345,2735037.0165929,0
+ENB.US,D,20191118,000000,31.6183,31.6765,31.4598,31.5333,8417884.8172106,0
+ENB.US,D,20191119,000000,31.477,31.4837,30.9622,31.1704,4332183.6812046,0
+ENB.US,D,20191120,000000,31.0452,31.262,30.9125,31.2429,3293776.787604,0
+ENB.US,D,20191121,000000,31.2429,31.2936,31.0883,31.285,2769278.7601564,0
+ENB.US,D,20191122,000000,31.3021,31.3604,30.9793,30.9966,3180155.5999838,0
+ENB.US,D,20191125,000000,31.1369,31.3938,31.0301,31.3021,3060264.4728964,0
+ENB.US,D,20191126,000000,31.2783,31.3604,31.1789,31.2525,2451413.352015,0
+ENB.US,D,20191127,000000,31.2783,31.4435,31.0625,31.4435,2626710.9331621,0
+ENB.US,D,20191129,000000,31.4598,31.5028,31.2887,31.4837,1171502.798013,0
+ENB.US,D,20191202,000000,31.4273,31.4837,31.07,31.3433,2589445.2107775,0
+ENB.US,D,20191203,000000,31.2124,31.4931,31.1074,31.4598,3061441.3954016,0
+ENB.US,D,20191204,000000,31.6403,31.8093,31.6002,31.6985,5814320.724707,0
+ENB.US,D,20191205,000000,31.8007,31.9086,31.6842,31.8742,2746382.1725928,0
+ENB.US,D,20191206,000000,31.8159,32.0815,31.8007,31.9086,2856318.6713378,0
+ENB.US,D,20191209,000000,31.9163,32.2295,31.899,32.1483,6585157.8468345,0
+ENB.US,D,20191210,000000,32.1636,32.5199,32.049,32.0728,8204705.8282402,0
+ENB.US,D,20191211,000000,32.1722,32.2295,31.9401,32.0233,3317634.5983525,0
+ENB.US,D,20191212,000000,31.9086,32.0318,31.6794,31.6985,2980909.1117734,0
+ENB.US,D,20191213,000000,31.7176,31.7664,31.4673,31.7424,3722284.4291598,0
+ENB.US,D,20191216,000000,31.9488,32.198,31.8742,32.006,3985932.8707557,0
+ENB.US,D,20191217,000000,32.0643,32.1846,31.899,31.9239,3730018.19217,0
+ENB.US,D,20191218,000000,32.0959,32.4797,32.0557,32.3709,4449782.7412424,0
+ENB.US,D,20191219,000000,32.3298,32.4539,32.2477,32.4043,3039273.5783574,0
+ENB.US,D,20191220,000000,32.3461,32.7281,32.3212,32.6621,3346953.9996588,0
+ENB.US,D,20191223,000000,32.7032,32.8016,32.5571,32.7863,2221943.8289378,0
+ENB.US,D,20191224,000000,32.7614,32.8111,32.6278,32.7777,1133264.3345186,0
+ENB.US,D,20191226,000000,32.7777,32.9935,32.7204,32.8674,1032837.4533824,0
+ENB.US,D,20191227,000000,32.9534,33.026,32.7348,32.8016,1651310.2298691,0
+ENB.US,D,20191230,000000,32.8359,32.8598,32.6363,32.7701,2815596.5244072,0
+ENB.US,D,20191231,000000,32.7701,32.9935,32.7519,32.9534,2265016.6796267,0
+ENB.US,D,20200102,000000,32.9678,33.1167,32.7748,32.9028,2527519.6112396,0
+ENB.US,D,20200103,000000,32.8942,32.9343,32.6697,32.8446,2202384.2983353,0
+ENB.US,D,20200106,000000,32.8942,33.2008,32.8522,33.1511,2675514.4750173,0
+ENB.US,D,20200107,000000,33.0337,33.0852,32.7777,32.9249,5850112.1527079,0
+ENB.US,D,20200108,000000,32.876,33.1416,32.8265,33.067,2948308.1489623,0
+ENB.US,D,20200109,000000,33.0422,33.0422,32.666,33.0098,3711623.0190638,0
+ENB.US,D,20200110,000000,33.0098,33.1416,32.8674,33.0909,3294338.0246706,0
+ENB.US,D,20200113,000000,33.1167,33.3736,32.8598,33.3641,3443630.2256226,0
+ENB.US,D,20200114,000000,33.4644,33.4739,33.1912,33.3326,2379066.1246353,0
+ENB.US,D,20200115,000000,33.3736,33.4978,33.2084,33.3068,3113947.4265614,0
+ENB.US,D,20200116,000000,33.3736,33.5895,33.3278,33.5475,3056069.8540745,0
+ENB.US,D,20200117,000000,33.5646,33.6897,33.4692,33.5733,2233992.625439,0
+ENB.US,D,20200121,000000,33.6897,33.895,33.6802,33.7547,6907339.3355511,0
+ENB.US,D,20200122,000000,33.7957,33.9285,33.6314,33.8378,3404158.2970827,0
+ENB.US,D,20200123,000000,33.8378,34.0288,33.6468,33.9716,3097701.9170701,0
+ENB.US,D,20200124,000000,34.045,34.1023,33.8865,34.0115,3062533.5040964,0
+ENB.US,D,20200127,000000,33.5895,33.8722,33.5561,33.8302,2849728.3241424,0
+ENB.US,D,20200128,000000,33.9208,34.0699,33.854,34.045,2945020.3049532,0
+ENB.US,D,20200129,000000,34.0784,34.1616,33.9533,34.0784,2281478.9355223,0
+ENB.US,D,20200130,000000,33.9533,34.1854,33.5808,34.1854,3230291.032788,0
+ENB.US,D,20200131,000000,33.9285,33.9877,33.5321,33.6973,5425235.7987393,0
+ENB.US,D,20200203,000000,33.6639,34.1777,33.622,34.0288,7312902.2236758,0
+ENB.US,D,20200204,000000,34.2617,34.7088,34.0784,34.1693,10381071.134287,0
+ENB.US,D,20200205,000000,34.4433,34.6992,34.3764,34.6496,4535450.9722798,0
+ENB.US,D,20200206,000000,34.6591,34.9733,34.6085,34.8893,6886525.3982214,0
+ENB.US,D,20200207,000000,34.7488,35.2837,34.6906,34.9476,9498846.2548808,0
+ENB.US,D,20200210,000000,34.9666,35.2866,34.9323,35.2789,7376956.5451468,0
+ENB.US,D,20200211,000000,35.4614,35.7536,35.3773,35.4365,3933671.8572704,0
+ENB.US,D,20200212,000000,35.6533,35.7116,35.3868,35.6762,3801551.8352201,0
+ENB.US,D,20200213,000000,35.5587,35.7173,35.2656,35.3152,4224676.4175239,0
+ENB.US,D,20200214,000000,34.81,35.5081,34.6925,35.4652,4935853.8300614,0
+ENB.US,D,20200218,000000,35.0287,35.2723,34.6925,34.9284,6771463.422908,0
+ENB.US,D,20200219,000000,34.9772,35.3305,34.9447,35.2723,4334853.7456071,0
+ENB.US,D,20200220,000000,35.2656,35.3668,34.9533,35.0955,3304632.9553389,0
+ENB.US,D,20200221,000000,34.8788,35.3668,34.8368,35.1892,2647063.1064127,0
+ENB.US,D,20200224,000000,34.1549,34.4232,33.6421,34.322,5965210.7759641,0
+ENB.US,D,20200225,000000,34.407,34.5942,33.3918,33.5073,6162225.9280013,0
+ENB.US,D,20200226,000000,32.9544,33.5837,32.8016,32.9611,7519230.1415149,0
+ENB.US,D,20200227,000000,32.1292,32.1626,31.1627,31.6498,11066035.843982,0
+ENB.US,D,20200228,000000,30.6671,31.4655,29.8095,31.4579,11301672.692286,0
+ENB.US,D,20200302,000000,31.6994,32.1626,31.1217,32.1034,7905874.3144935,0
+ENB.US,D,20200303,000000,32.4663,32.7214,31.6994,31.7931,7330869.1393935,0
+ENB.US,D,20200304,000000,32.4243,32.751,32.2171,32.6335,4847434.9091474,0
+ENB.US,D,20200305,000000,32.0203,32.5743,31.8112,32.3479,5369806.3088299,0
+ENB.US,D,20200306,000000,31.5171,32.0538,31.1121,31.9535,7700186.1650268,0
+ENB.US,D,20200309,000000,27.4638,28.1964,22.6906,26.2538,11610013.823642,0
+ENB.US,D,20200310,000000,28.1877,28.2212,25.0428,27.1697,11895566.217094,0
+ENB.US,D,20200311,000000,26.4143,26.994,25.9855,26.2129,10561424.037369,0
+ENB.US,D,20200312,000000,24.0535,24.4058,21.5064,21.8186,12763517.24633,0
+ENB.US,D,20200313,000000,24.5902,26.036,21.6067,25.9951,11856727.774422,0
+ENB.US,D,20200316,000000,21.9945,24.5826,21.6993,22.9523,8184451.0338089,0
+ENB.US,D,20200317,000000,23.1787,25.4239,22.2789,22.5321,9708166.7390188,0
+ENB.US,D,20200318,000000,21.0375,21.9438,18.9688,20.1034,11668495.563642,0
+ENB.US,D,20200319,000000,20.0184,21.3679,19.1943,20.8751,9637281.2410138,0
+ENB.US,D,20200320,000000,21.5475,23.4404,21.2381,21.5389,11051195.521325,0
+ENB.US,D,20200323,000000,21.111,21.832,19.624,19.9516,13469750.327845,0
+ENB.US,D,20200324,000000,21.1702,22.7202,21.1702,22.6238,13335073.326474,0
+ENB.US,D,20200325,000000,23.3209,25.7667,22.6906,23.9857,13284101.27349,0
+ENB.US,D,20200326,000000,24.3553,25.7553,24.0773,24.9942,10398450.635836,0
+ENB.US,D,20200327,000000,24.2034,24.2627,23.1872,23.3133,7250945.2116156,0
+ENB.US,D,20200330,000000,23.0278,23.7526,22.2055,23.701,6696918.3660457,0
+ENB.US,D,20200331,000000,24.2215,24.5157,23.363,24.447,9959987.3188542,0
+ENB.US,D,20200401,000000,23.5149,23.724,22.6085,22.8673,7664697.3443248,0
+ENB.US,D,20200402,000000,23.5492,24.5941,23.0354,23.1032,12205970.104085,0
+ENB.US,D,20200403,000000,23.5654,23.7517,23.0115,23.49,8422627.061006,0
+ENB.US,D,20200406,000000,24.6742,24.6742,23.8347,24.0773,7212143.4168864,0
+ENB.US,D,20200407,000000,25.1546,25.1546,23.6076,23.6657,8489651.9600103,0
+ENB.US,D,20200408,000000,23.809,24.1165,23.6076,23.8347,7076377.4480716,0
+ENB.US,D,20200409,000000,24.2292,24.6026,23.8347,24.1213,11746258.309881,0
+ENB.US,D,20200413,000000,24.4975,24.6408,23.8013,24.1213,7397897.1796501,0
+ENB.US,D,20200414,000000,24.3305,24.8395,24.1452,24.8003,7697820.8020916,0
+ENB.US,D,20200415,000000,24.1213,24.1537,23.6324,23.8511,5122057.8389791,0
+ENB.US,D,20200416,000000,23.8682,24.3476,23.809,23.9512,6743446.5941964,0
+ENB.US,D,20200417,000000,24.3715,24.7516,24.1996,24.7086,6937163.4313836,0
+ENB.US,D,20200420,000000,23.978,25.3141,23.7927,24.6408,9832269.2382734,0
+ENB.US,D,20200421,000000,23.8434,24.1127,23.6324,23.6418,7486274.2172009,0
+ENB.US,D,20200422,000000,24.2712,24.2712,23.7927,24.0773,5429360.2629279,0
+ENB.US,D,20200423,000000,24.3715,24.4727,24.019,24.2627,6030759.2864164,0
+ENB.US,D,20200424,000000,24.3801,24.6657,24.2388,24.5491,3432227.4799983,0
+ENB.US,D,20200427,000000,24.5405,24.9846,24.3047,24.9263,3398939.6300311,0
+ENB.US,D,20200428,000000,25.3733,25.826,25.061,25.5395,4962956.5543716,0
+ENB.US,D,20200429,000000,26.0686,27.0456,26.0686,26.8689,4717292.828923,0
+ENB.US,D,20200430,000000,26.7591,26.8184,25.7248,25.7849,4825114.2178276,0
+ENB.US,D,20200501,000000,25.2138,25.5576,24.997,25.0954,3994650.8928005,0
+ENB.US,D,20200504,000000,24.8929,25.4478,24.7755,25.3046,4454749.0610309,0
+ENB.US,D,20200505,000000,25.9024,26.1622,25.5672,25.7248,3848273.7739256,0
+ENB.US,D,20200506,000000,25.7162,25.9578,25.5739,25.7009,5607720.5650072,0
+ENB.US,D,20200507,000000,26.4745,27.3464,26.4229,26.7849,10056354.655015,0
+ENB.US,D,20200508,000000,27.2127,27.355,26.7753,26.9281,6836807.7519649,0
+ENB.US,D,20200511,000000,26.7428,27.7761,26.6665,27.6836,7765007.9991282,0
+ENB.US,D,20200512,000000,27.7341,28.0446,27.078,27.0877,9667711.5985283,0
+ENB.US,D,20200513,000000,27.0877,27.2881,26.0046,26.2538,5032496.5493347,0
+ENB.US,D,20200514,000000,25.8776,26.2538,25.0324,26.2386,6082008.8166811,0
+ENB.US,D,20200515,000000,26.3913,26.7247,25.9195,26.7008,4502241.6536187,0
+ENB.US,D,20200518,000000,27.7199,27.8975,27.4009,27.4009,3348504.7311803,0
+ENB.US,D,20200519,000000,27.547,27.9157,27.4228,27.4696,4315495.2551478,0
+ENB.US,D,20200520,000000,28.0016,28.0016,27.2213,27.4276,2989369.5511348,0
+ENB.US,D,20200521,000000,27.4009,27.4887,26.6397,26.9912,3251638.9829981,0
+ENB.US,D,20200522,000000,26.717,27.0036,26.3694,26.9482,3522735.3336505,0
+ENB.US,D,20200526,000000,27.5976,27.6491,26.9863,27.1545,3631080.2645948,0
+ENB.US,D,20200527,000000,27.4457,27.5823,26.7314,27.5403,3326609.1559967,0
+ENB.US,D,20200528,000000,27.6682,28.1419,27.5738,27.6921,3711328.7884374,0
+ENB.US,D,20200529,000000,27.5899,27.949,27.1182,27.7877,4050493.9809213,0
+ENB.US,D,20200601,000000,27.8899,28.4724,27.7628,28.2489,3460963.6554725,0
+ENB.US,D,20200602,000000,28.4466,28.7322,28.3177,28.5326,3339215.0012282,0
+ENB.US,D,20200603,000000,28.7035,28.9949,28.4896,28.4982,3220288.2385777,0
+ENB.US,D,20200604,000000,28.3348,28.4285,27.907,28.0197,3468115.2397345,0
+ENB.US,D,20200605,000000,28.7646,29.012,28.5239,28.5497,3505069.9781476,0
+ENB.US,D,20200608,000000,28.9433,29.1065,28.7131,29.0301,5290688.6357929,0
+ENB.US,D,20200609,000000,28.7895,28.8315,28.2757,28.2757,4147907.354077,0
+ENB.US,D,20200610,000000,28.4466,28.4466,27.6253,27.6339,3799579.1288146,0
+ENB.US,D,20200611,000000,26.8278,26.8623,25.9626,26.0667,6766926.4075921,0
+ENB.US,D,20200612,000000,26.7676,26.9052,26.0925,26.5538,8559562.6227374,0
+ENB.US,D,20200615,000000,25.8862,26.9386,25.8098,26.6482,3632952.4509287,0
+ENB.US,D,20200616,000000,27.4104,27.6072,26.9654,27.4887,3995722.0598138,0
+ENB.US,D,20200617,000000,27.4964,27.5651,26.9568,27.0084,2895812.5886433,0
+ENB.US,D,20200618,000000,26.8794,27.3664,26.76,27.2308,2771912.1766161,0
+ENB.US,D,20200619,000000,27.547,27.6682,26.6311,26.6311,4162600.0378786,0
+ENB.US,D,20200622,000000,26.6311,26.7763,26.2022,26.5719,2917738.5292653,0
+ENB.US,D,20200623,000000,26.888,26.888,26.4343,26.4859,3580405.5834898,0
+ENB.US,D,20200624,000000,26.3063,26.3494,25.5252,25.7744,3657207.1065431,0
+ENB.US,D,20200625,000000,25.6465,26.1871,25.5854,25.9559,4071018.9230451,0
+ENB.US,D,20200626,000000,25.8614,25.8614,25.2855,25.3733,4748520.017422,0
+ENB.US,D,20200629,000000,25.5347,25.9894,25.4764,25.9377,3628373.5522497,0
+ENB.US,D,20200630,000000,25.8699,26.1345,25.5901,26.0504,4236432.030483,0
+ENB.US,D,20200701,000000,26.0504,26.4467,25.784,25.8776,2026362.1350052,0
+ENB.US,D,20200702,000000,26.2386,26.6225,26.1689,26.229,2229932.0333793,0
+ENB.US,D,20200706,000000,26.6912,26.6912,25.8776,26.1087,2962828.0638909,0
+ENB.US,D,20200707,000000,25.7744,26.1689,25.6283,25.6378,3835075.2791052,0
+ENB.US,D,20200708,000000,25.699,25.9798,25.5615,25.7744,2668586.9667483,0
+ENB.US,D,20200709,000000,25.8346,25.8346,25.2033,25.338,3384400.8675891,0
+ENB.US,D,20200710,000000,25.3733,25.5433,25.2435,25.3466,3058988.0774037,0
+ENB.US,D,20200713,000000,25.3896,25.6799,25.2788,25.4325,3466243.0534006,0
+ENB.US,D,20200714,000000,25.3466,26.2204,25.1842,26.1937,3341478.7970077,0
+ENB.US,D,20200715,000000,26.6397,26.717,26.3913,26.5298,3412711.926927,0
+ENB.US,D,20200716,000000,26.4172,26.6961,26.314,26.3227,2727210.0630997,0
+ENB.US,D,20200717,000000,26.3732,26.5251,26.1431,26.2538,2492114.557264,0
+ENB.US,D,20200720,000000,26.3312,26.5451,26.1507,26.1603,3017518.3124403,0
+ENB.US,D,20200721,000000,26.4172,26.9749,26.401,26.5107,3201366.3821796,0
+ENB.US,D,20200722,000000,26.5451,26.9386,26.3828,26.9224,3072732.1030294,0
+ENB.US,D,20200723,000000,26.8107,27.0084,26.6225,26.76,2881039.2793676,0
+ENB.US,D,20200724,000000,26.7525,26.8546,26.6101,26.7859,2085257.4732173,0
+ENB.US,D,20200727,000000,26.8623,26.8966,26.6063,26.8107,4508840.3774868,0
+ENB.US,D,20200728,000000,26.8459,27.2854,26.7525,27.0427,4007048.3683003,0
+ENB.US,D,20200729,000000,27.334,27.9586,27.1888,27.949,5343530.7809423,0
+ENB.US,D,20200730,000000,27.7952,27.8975,27.2089,27.5738,3338287.2847338,0
+ENB.US,D,20200731,000000,27.6253,27.6588,26.9778,27.4009,3089998.5194982,0
+ENB.US,D,20200803,000000,27.4457,27.4887,27.1611,27.2051,2012378.3271252,0
+ENB.US,D,20200804,000000,27.3761,28.2852,27.2308,28.2422,4190334.1538889,0
+ENB.US,D,20200805,000000,28.4982,28.5937,27.9586,28.1295,4202715.9231273,0
+ENB.US,D,20200806,000000,28.121,28.4466,28.0235,28.31,2472306.8677347,0
+ENB.US,D,20200807,000000,28.2575,28.3015,27.9586,28.2575,2209075.1656024,0
+ENB.US,D,20200810,000000,28.3951,28.7131,28.3435,28.6864,2845831.0771989,0
+ENB.US,D,20200811,000000,28.9775,29.14,28.6777,28.7035,3752424.7443844,0
+ENB.US,D,20200812,000000,29.0635,29.3291,28.9738,29.097,5485244.1873278,0
+ENB.US,D,20200813,000000,29.2087,29.2087,28.5106,28.6577,5109721.094356,0
+ENB.US,D,20200814,000000,28.501,28.95,28.4752,28.6577,2475039.7571818,0
+ENB.US,D,20200817,000000,28.7723,28.8066,28.5278,28.6921,2603711.7313588,0
+ENB.US,D,20200818,000000,28.7198,29.013,28.649,28.7446,3481130.494841,0
+ENB.US,D,20200819,000000,28.8315,28.9633,28.5612,28.589,2287338.4180306,0
+ENB.US,D,20200820,000000,28.4752,28.7541,28.2556,28.589,2437057.8292869,0
+ENB.US,D,20200821,000000,28.5106,28.6366,28.3273,28.6051,1852753.5004781,0
+ENB.US,D,20200824,000000,28.7198,28.841,28.4877,28.5984,2309512.5175793,0
+ENB.US,D,20200825,000000,28.6319,28.7637,28.248,28.4915,3076844.0022092,0
+ENB.US,D,20200826,000000,28.5536,28.5536,27.9691,28.0293,2519631.9268698,0
+ENB.US,D,20200827,000000,28.0655,28.4295,28.0484,28.2747,2847174.4860728,0
+ENB.US,D,20200828,000000,28.4295,28.5106,28.2222,28.3864,2339668.539065,0
+ENB.US,D,20200831,000000,28.4486,28.4915,27.8984,27.9166,2964222.7798847,0
+ENB.US,D,20200901,000000,27.9357,28.2222,27.7952,28.1181,3068995.0599502,0
+ENB.US,D,20200902,000000,28.1696,28.7149,28.1505,28.3864,2990194.6533893,0
+ENB.US,D,20200903,000000,28.2652,28.5278,27.8267,27.9605,3108268.0425149,0
+ENB.US,D,20200904,000000,28.0293,28.1477,27.4333,27.5336,4908788.8007779,0
+ENB.US,D,20200908,000000,27.1573,27.5068,26.9491,27.1325,3751262.4810563,0
+ENB.US,D,20200909,000000,27.462,27.8984,27.3159,27.6645,3116280.3298903,0
+ENB.US,D,20200910,000000,27.7074,27.8392,27.0532,27.0704,2874598.6651954,0
+ENB.US,D,20200911,000000,27.2012,27.3684,27.0007,27.1937,2170292.2183867,0
+ENB.US,D,20200914,000000,27.2968,27.419,26.9319,26.9396,3668078.9805392,0
+ENB.US,D,20200915,000000,27.1325,27.6023,26.9577,26.9749,3048288.9722807,0
+ENB.US,D,20200916,000000,27.2012,27.419,26.9319,26.9835,2807469.0577831,0
+ENB.US,D,20200917,000000,26.7839,26.9319,26.5127,26.888,2929661.6756771,0
+ENB.US,D,20200918,000000,26.697,26.7934,26.5223,26.591,2810944.3298425,0
+ENB.US,D,20200921,000000,26.3294,26.3484,25.5978,26.208,4095667.2822733,0
+ENB.US,D,20200922,000000,26.2691,26.6874,26.2434,26.6005,3339696.6599047,0
+ENB.US,D,20200923,000000,26.5652,26.6531,25.7114,25.7286,3479552.5391333,0
+ENB.US,D,20200924,000000,25.6321,26.0514,25.3456,25.8423,3152936.6493407,0
+ENB.US,D,20200925,000000,25.8069,26.2166,25.6417,26.1469,2631105.5450432,0
+ENB.US,D,20200928,000000,26.3294,26.5833,26.1125,26.2262,2675873.6248564,0
+ENB.US,D,20200929,000000,26.165,26.1737,25.6236,25.764,2607489.6107172,0
+ENB.US,D,20200930,000000,25.8423,25.976,25.4498,25.4583,4122767.9124154,0
+ENB.US,D,20201001,000000,25.4764,25.6723,25.2147,25.3198,3974573.0555787,0
+ENB.US,D,20201002,000000,24.848,25.4239,24.8041,25.2492,3453035.1348235,0
+ENB.US,D,20201005,000000,25.5452,25.7983,25.3533,25.7553,2563689.0365933,0
+ENB.US,D,20201006,000000,26.0169,26.0333,25.1661,25.2492,4646231.4207927,0
+ENB.US,D,20201007,000000,25.3198,25.5366,25.188,25.4669,4206129.4172262,0
+ENB.US,D,20201008,000000,25.6073,26.4439,25.5806,26.4343,3299735.7430997,0
+ENB.US,D,20201009,000000,26.5223,26.6531,25.9855,26.0075,3029755.584076,0
+ENB.US,D,20201012,000000,26.0762,26.2959,25.7238,25.8766,1979616.1133659,0
+ENB.US,D,20201013,000000,25.869,26.038,25.8069,25.8165,3155712.4692351,0
+ENB.US,D,20201014,000000,25.8165,26.0427,25.5978,25.6684,4008580.2523083,0
+ENB.US,D,20201015,000000,25.4239,25.5548,25.1451,25.5204,3952529.8415399,0
+ENB.US,D,20201016,000000,25.6321,25.7811,25.3714,25.6751,5835824.690445,0
+ENB.US,D,20201019,000000,25.7811,25.8852,25.3198,25.3361,2665267.7102167,0
+ENB.US,D,20201020,000000,25.3361,25.5548,25.3017,25.3447,3461688.2376554,0
+ENB.US,D,20201021,000000,25.2826,25.4057,25.1795,25.2063,3463129.0253485,0
+ENB.US,D,20201022,000000,25.1795,25.6321,25.1088,25.5978,3307011.9303672,0
+ENB.US,D,20201023,000000,25.7553,25.8423,25.1088,25.2147,4686767.1867573,0
+ENB.US,D,20201026,000000,25.1088,25.1088,24.5864,24.848,4470591.4431517,0
+ENB.US,D,20201027,000000,24.7869,24.9521,24.6035,24.6828,2803269.2035408,0
+ENB.US,D,20201028,000000,24.3429,24.4823,23.9847,24.019,6026046.3609752,0
+ENB.US,D,20201029,000000,23.8806,24.1328,23.5139,24.0277,5270221.2832936,0
+ENB.US,D,20201030,000000,23.9235,24.0897,23.6705,24.0277,5709236.4135858,0
+ENB.US,D,20201102,000000,24.2722,24.2722,23.8033,23.9666,5998001.2609935,0
+ENB.US,D,20201103,000000,24.3151,24.3944,24.0974,24.168,4808954.5692308,0
+ENB.US,D,20201104,000000,24.4115,25.0974,24.0468,24.2913,5226216.5277741,0
+ENB.US,D,20201105,000000,24.6561,25.0658,24.4908,24.7526,4888585.3134665,0
+ENB.US,D,20201106,000000,24.9092,25.0477,23.9235,23.9235,6368881.5831573,0
+ENB.US,D,20201109,000000,25.2922,25.8766,25.0572,25.2396,8516370.4044636,0
+ENB.US,D,20201110,000000,25.6073,26.5223,25.484,26.5127,11860295.189881,0
+ENB.US,D,20201111,000000,26.8184,26.8794,26.2691,26.5652,10064897.814018,0
+ENB.US,D,20201112,000000,26.4306,26.4306,25.3361,25.7449,14514513.021807,0
+ENB.US,D,20201113,000000,25.976,26.0246,25.2569,25.2912,10736349.903669,0
+ENB.US,D,20201116,000000,25.6923,25.932,25.6388,25.7888,6131495.057356,0
+ENB.US,D,20201117,000000,25.7543,26.421,25.4699,26.4038,4920390.4923772,0
+ENB.US,D,20201118,000000,26.4658,26.5461,25.8699,25.8699,7257482.157523,0
+ENB.US,D,20201119,000000,25.7009,25.9502,25.594,25.9225,4115814.2270444,0
+ENB.US,D,20201120,000000,25.9053,26.0829,25.7687,26.0199,3913420.2040914,0
+ENB.US,D,20201123,000000,26.3761,26.6979,26.208,26.6349,4202103.3789409,0
+ENB.US,D,20201124,000000,27.143,27.9786,27.1058,27.8621,6376694.9245575,0
+ENB.US,D,20201125,000000,27.8621,28.3338,27.7915,28.3072,6223607.0438179,0
+ENB.US,D,20201127,000000,28.29,28.4304,28.1649,28.3425,2287846.2538091,0
+ENB.US,D,20201130,000000,28.6004,28.8239,27.6769,27.7647,6288596.4113719,0
+ENB.US,D,20201201,000000,28.2461,28.4055,27.7112,27.8812,4993370.158541,0
+ENB.US,D,20201202,000000,27.7828,28.6415,27.7828,28.6185,4680585.2023527,0
+ENB.US,D,20201203,000000,28.672,29.3845,28.672,29.1171,4986490.8161396,0
+ENB.US,D,20201204,000000,29.4905,29.8286,29.4103,29.6957,5474800.5707202,0
+ENB.US,D,20201207,000000,29.5707,29.691,28.948,29.607,4389238.2456053,0
+ENB.US,D,20201208,000000,29.6873,30.0597,29.5793,29.7312,5046056.2881625,0
+ENB.US,D,20201209,000000,29.9794,30.0778,29.6729,29.8467,5547657.7280466,0
+ENB.US,D,20201210,000000,29.989,30.4952,29.9002,30.4503,4275543.7620995,0
+ENB.US,D,20201211,000000,30.2727,30.3538,30.0425,30.3357,2817534.6770381,0
+ENB.US,D,20201214,000000,30.4694,30.5038,29.6204,29.6682,5763321.4475374,0
+ENB.US,D,20201215,000000,29.8199,30.1446,29.6328,29.989,4346589.4639686,0
+ENB.US,D,20201216,000000,29.9536,29.989,29.4465,29.5974,3555969.7823296,0
+ENB.US,D,20201217,000000,29.7656,29.7847,29.3395,29.4809,2989965.3419758,0
+ENB.US,D,20201218,000000,29.6242,29.7034,29.0635,29.1705,4448072.8529407,0
+ENB.US,D,20201221,000000,28.6004,28.778,28.121,28.7618,6570329.0421025,0
+ENB.US,D,20201222,000000,28.8315,28.8506,28.3338,28.3787,3931745.2225645,0
+ENB.US,D,20201223,000000,28.4848,28.8277,28.4151,28.5564,4297746.1329184,0
+ENB.US,D,20201224,000000,28.5832,28.6758,28.4151,28.6366,1950160.5911294,0
+ENB.US,D,20201228,000000,28.7331,28.8677,28.1381,28.29,4105302.5499716,0
+ENB.US,D,20201229,000000,28.5832,28.7522,28.3157,28.3157,3897185.1654409,0
+ENB.US,D,20201230,000000,28.3254,28.672,28.2623,28.4399,3470918.2838149,0
+ENB.US,D,20201231,000000,28.4848,28.6634,28.4495,28.459,3746439.6117867,0
+ENB.US,D,20210104,000000,28.778,28.9929,28.2623,28.4399,8376977.336398,0
+ENB.US,D,20210105,000000,28.5927,29.7579,28.5479,29.6595,7487307.6891872,0
+ENB.US,D,20210106,000000,29.8467,29.8639,29.0722,29.3395,8132829.7886961,0
+ENB.US,D,20210107,000000,29.4103,30.052,29.055,29.9794,6454543.5316903,0
+ENB.US,D,20210108,000000,30.1571,30.2383,29.4188,29.6682,5295103.1422716,0
+ENB.US,D,20210111,000000,29.3654,29.6328,29.1705,29.5707,3935022.5957329,0
+ENB.US,D,20210112,000000,29.7579,30.0873,29.5745,29.9985,3733881.9324229,0
+ENB.US,D,20210113,000000,30.052,30.8256,29.9794,30.7806,8301512.9397139,0
+ENB.US,D,20210114,000000,30.8954,31.7415,30.8065,31.6708,10140270.067303,0
+ENB.US,D,20210115,000000,31.6078,31.6078,30.9135,31.368,7018420.2971947,0
+ENB.US,D,20210119,000000,31.1456,31.4922,30.6728,31.2077,8080887.088771,0
+ENB.US,D,20210120,000000,31.3767,31.6861,31.2582,31.6355,2963479.3501883,0
+ENB.US,D,20210121,000000,31.6355,31.7148,31.0834,31.1809,2982941.5019716,0
+ENB.US,D,20210122,000000,30.6823,30.9498,30.6107,30.8351,3500034.5508098,0
+ENB.US,D,20210125,000000,30.8256,30.9135,30.5038,30.7625,3955162.2109154,0
+ENB.US,D,20210126,000000,30.9402,31.1274,30.6651,31.0118,3288411.5287814,0
+ENB.US,D,20210127,000000,30.6823,30.7722,30.0683,30.1036,4267833.034939,0
+ENB.US,D,20210128,000000,30.1571,30.4254,29.8734,30.2469,4227471.0849317,0
+ENB.US,D,20210129,000000,30.0873,30.3013,29.7225,29.8907,4234418.4877983,0
+ENB.US,D,20210201,000000,30.1227,30.371,29.8199,30.1131,3385006.082187,0
+ENB.US,D,20210202,000000,30.4952,30.7932,30.371,30.647,3575657.0571898,0
+ENB.US,D,20210203,000000,30.7273,31.1532,30.5849,31.0033,5182445.2720044,0
+ENB.US,D,20210204,000000,31.0739,31.3986,30.7444,31.3767,7222796.4503099,0
+ENB.US,D,20210205,000000,31.5982,31.6078,31.1302,31.287,4055971.2777405,0
+ENB.US,D,20210208,000000,31.5811,31.964,31.4206,31.8571,3539669.8244662,0
+ENB.US,D,20210209,000000,31.8829,31.8924,31.5362,31.7854,7728170.534132,0
+ENB.US,D,20210210,000000,31.964,32.1579,31.8484,32.0976,4211951.2047074,0
+ENB.US,D,20210211,000000,32.1617,32.1893,31.5275,31.7816,9589931.0518607,0
+ENB.US,D,20210212,000000,31.4646,31.5466,31.0653,31.3202,19241989.790487,0
+ENB.US,D,20210216,000000,31.6546,31.836,31.4101,31.4922,8610593.3124295,0
+ENB.US,D,20210217,000000,31.4559,31.6374,31.1389,31.2745,5559167.276247,0
+ENB.US,D,20210218,000000,31.2019,31.3375,30.8666,31.2201,5632800.3228761,0
+ENB.US,D,20210219,000000,31.3108,31.4598,31.0978,31.4015,3785023.6130274,0
+ENB.US,D,20210222,000000,31.4922,32.0079,31.2669,31.7634,7720173.9530178,0
+ENB.US,D,20210223,000000,31.8638,32.2896,31.3202,32.2705,6633535.2254694,0
+ENB.US,D,20210224,000000,32.2802,32.5389,31.9401,32.388,7236744.6573312,0
+ENB.US,D,20210225,000000,32.4883,32.5981,31.6822,31.6919,12361760.508834,0
+ENB.US,D,20210226,000000,31.4646,31.5371,30.605,30.6308,5919313.9395132,0
+ENB.US,D,20210301,000000,31.1752,31.6994,30.9307,31.4827,5079596.4853927,0
+ENB.US,D,20210302,000000,31.5647,31.9267,31.5018,31.7272,4132704.7403287,0
+ENB.US,D,20210303,000000,31.7272,32.1177,31.2745,31.836,6294023.4481552,0
+ENB.US,D,20210304,000000,31.899,32.3479,31.6193,31.8905,7720539.3853616,0
+ENB.US,D,20210305,000000,32.1808,32.326,31.7634,32.1083,7347352.3369709,0
+ENB.US,D,20210308,000000,32.1541,32.5599,32.0175,32.4797,4287929.7196743,0
+ENB.US,D,20210309,000000,32.5981,32.7701,32.2486,32.2705,3867416.5650645,0
+ENB.US,D,20210310,000000,32.388,32.7061,32.2983,32.5341,6397317.2455006,0
+ENB.US,D,20210311,000000,32.7701,33.0098,32.6429,32.9229,5955282.3247235,0
+ENB.US,D,20210312,000000,32.9229,33.1234,32.7786,32.9868,8804625.3219246,0
+ENB.US,D,20210315,000000,33.069,33.195,32.878,33.1587,3716501.3837895,0
+ENB.US,D,20210316,000000,33.1234,33.1501,32.7252,33.0231,4083156.721693,0
+ENB.US,D,20210317,000000,32.8426,33.3039,32.7128,33.1865,3246867.4208484,0
+ENB.US,D,20210318,000000,32.8684,33.0861,32.3709,32.4702,3616544.643405,0
+ENB.US,D,20210319,000000,32.5438,33.0002,32.2352,32.8598,3951100.5717715,0
+ENB.US,D,20210322,000000,32.878,33.0413,32.7873,32.8598,5052839.2988285,0
+ENB.US,D,20210323,000000,32.6784,33.0776,32.5475,32.7959,4951929.7119318,0
+ENB.US,D,20210324,000000,32.9229,33.5675,32.8426,33.3584,4678970.5987023,0
+ENB.US,D,20210325,000000,33.3039,33.3497,32.7786,33.2314,4340813.7481869,0
+ENB.US,D,20210326,000000,33.4578,33.6659,33.3172,33.5932,4617748.6396658,0
+ENB.US,D,20210329,000000,33.6123,33.7977,33.3584,33.7021,5854519.3295979,0
+ENB.US,D,20210330,000000,33.3861,33.4672,33.131,33.195,4000112.4833585,0
+ENB.US,D,20210331,000000,33.2677,33.3125,32.8054,32.9773,4144607.9921429,0
+ENB.US,D,20210401,000000,33.259,33.3861,32.9132,33.3669,2632692.9245075,0
+ENB.US,D,20210405,000000,33.4491,33.5131,33.1865,33.5035,2631611.2866536,0
+ENB.US,D,20210406,000000,33.5217,33.5388,33.2217,33.3125,2974427.6613222,0
+ENB.US,D,20210407,000000,33.3039,33.5131,33.1902,33.2858,2433172.1002684,0
+ENB.US,D,20210408,000000,33.1406,33.6305,33.0413,33.621,3518862.1696409,0
+ENB.US,D,20210409,000000,33.6478,33.6849,33.2628,33.4128,3009047.4022383,0
+ENB.US,D,20210412,000000,33.4578,33.621,33.1501,33.2762,2431941.7764752,0
+ENB.US,D,20210413,000000,33.3765,33.4395,33.1396,33.2762,3253422.1671852,0
+ENB.US,D,20210414,000000,33.3861,33.748,33.3402,33.6029,2913155.4422498,0
+ENB.US,D,20210415,000000,33.6946,33.8024,33.5751,33.8024,2475653.3484524,0
+ENB.US,D,20210416,000000,33.9743,33.9743,33.5799,33.812,5530650.9884295,0
+ENB.US,D,20210419,000000,33.9295,34.0479,33.7107,33.8665,2917485.134918,0
+ENB.US,D,20210420,000000,33.748,33.8292,33.2762,33.3402,4270577.4423111,0
+ENB.US,D,20210421,000000,33.1139,33.8568,33.1139,33.8197,2553140.7115777,0
+ENB.US,D,20210422,000000,33.7929,33.8473,33.5083,33.5303,3658017.5496206,0
+ENB.US,D,20210423,000000,33.7566,33.7566,33.3621,33.6029,2635343.0943125,0
+ENB.US,D,20210426,000000,33.5932,33.7251,33.5579,33.6849,2952630.5120421,0
+ENB.US,D,20210427,000000,33.7566,34.1959,33.6391,34.1281,3122327.2404486,0
+ENB.US,D,20210428,000000,34.2647,34.6945,34.1643,34.5636,4893086.7279238,0
+ENB.US,D,20210429,000000,34.8453,34.9963,34.6715,34.9437,3111672.112857,0
+ENB.US,D,20210430,000000,34.8806,35.0173,34.6257,34.9437,3490672.5720563,0
+ENB.US,D,20210503,000000,35.1252,35.2789,34.9256,35.1252,2923382.3124531,0
+ENB.US,D,20210504,000000,35.2426,35.3419,35.0622,35.3152,3337550.137542,0
+ENB.US,D,20210505,000000,35.5235,36.2664,35.5235,36.1843,5573359.4538587,0
+ENB.US,D,20210506,000000,36.212,36.3304,35.8309,36.0497,3584170.8978392,0
+ENB.US,D,20210507,000000,35.7049,35.9723,34.916,35.9322,5771570.3759146,0
+ENB.US,D,20210510,000000,36.1299,36.5605,36.0353,36.2855,9129334.4716087,0
+ENB.US,D,20210511,000000,35.9952,36.3438,35.8587,36.1136,5606041.0421439,0
+ENB.US,D,20210512,000000,35.7955,36.6198,35.7861,36.0849,6337475.3432807,0
+ENB.US,D,20210513,000000,35.0889,35.361,34.5226,34.7813,9827733.2700416,0
+ENB.US,D,20210514,000000,35.1156,35.5235,35.0707,35.2876,6018293.7504517,0
+ENB.US,D,20210517,000000,35.2522,35.4422,35.0124,35.1347,7346342.9479184,0
+ENB.US,D,20210518,000000,35.2063,35.3248,34.8616,35.2063,8191986.8979282,0
+ENB.US,D,20210519,000000,34.9256,34.9437,34.2781,34.3917,7992833.6002008,0
+ENB.US,D,20210520,000000,34.5082,35.0679,34.3182,34.9628,4436855.4411985,0
+ENB.US,D,20210521,000000,35.1605,35.2522,34.7813,34.979,3040160.4585726,0
+ENB.US,D,20210524,000000,35.107,35.3372,34.979,35.2426,2613605.6288248,0
+ENB.US,D,20210525,000000,35.1796,35.2608,34.8167,34.8358,3325971.4817923,0
+ENB.US,D,20210526,000000,34.852,35.0622,34.7899,34.9628,3516386.8628773,0
+ENB.US,D,20210527,000000,35.0077,35.1892,34.8893,35.0173,4854145.671012,0
+ENB.US,D,20210528,000000,35.0974,35.1796,34.7986,34.8616,6770737.7936409,0
+ENB.US,D,20210601,000000,35.2608,35.3285,34.9628,35.0334,6259603.7002983,0
+ENB.US,D,20210602,000000,35.2426,35.2789,35.1022,35.2426,6756802.1516287,0
+ENB.US,D,20210603,000000,35.1347,35.2426,34.916,34.9982,5388361.6858004,0
+ENB.US,D,20210604,000000,35.17,35.3964,35.0889,35.3878,7710448.6360887,0
+ENB.US,D,20210607,000000,35.4594,35.85,35.4422,35.8052,3308092.5211371,0
+ENB.US,D,20210608,000000,35.958,36.125,35.8138,35.8949,5538883.1634615,0
+ENB.US,D,20210609,000000,36.0316,36.1585,35.8854,36.0316,4131300.6005782,0
+ENB.US,D,20210610,000000,36.2397,36.2855,35.8138,36.0124,4195619.8343215,0
+ENB.US,D,20210611,000000,36.0582,36.1347,35.8949,35.9484,3792764.7056261,0
+ENB.US,D,20210614,000000,36.0124,36.9015,35.9771,36.8824,14572516.244384,0
+ENB.US,D,20210615,000000,36.9818,37.0877,36.7086,36.9463,4025204.8062364,0
+ENB.US,D,20210616,000000,37.0362,37.2625,36.7287,36.8643,3735361.462227,0
+ENB.US,D,20210617,000000,36.8729,36.9731,36.276,36.6103,4579852.5726654,0
+ENB.US,D,20210618,000000,36.2664,36.34,35.7316,35.8768,5290890.7230203,0
+ENB.US,D,20210621,000000,36.149,36.3753,35.8949,36.2397,3302390.101241,0
+ENB.US,D,20210622,000000,36.2664,36.34,35.7506,36.2397,3376937.2522714,0
+ENB.US,D,20210623,000000,36.4117,36.5176,36.0945,36.0945,4274270.507859,0
+ENB.US,D,20210624,000000,36.212,36.3572,36.0124,36.3113,2473151.8645868,0
+ENB.US,D,20210625,000000,36.4479,36.5472,36.276,36.4574,2136852.5412281,0
+ENB.US,D,20210628,000000,36.402,36.402,36.0219,36.0945,5528011.2894655,0
+ENB.US,D,20210629,000000,36.104,36.1938,35.9952,36.0945,3971718.7043783,0
+ENB.US,D,20210630,000000,36.1757,36.4211,36.0448,36.276,2669226.7351208,0
+ENB.US,D,20210701,000000,36.466,36.7917,36.3983,36.593,2271687.6522962,0
+ENB.US,D,20210702,000000,36.593,36.8729,36.4383,36.8643,2877174.4920306,0
+ENB.US,D,20210706,000000,36.7458,36.7649,36.0219,36.4211,2674519.7451419,0
+ENB.US,D,20210707,000000,36.3753,36.6074,36.2521,36.3935,2867051.2831514,0
+ENB.US,D,20210708,000000,36.0124,36.2387,35.8004,36.0945,2666603.7895019,0
+ENB.US,D,20210709,000000,36.2397,36.5023,36.1347,36.466,2198943.5800505,0
+ENB.US,D,20210712,000000,36.3209,36.4832,36.212,36.3753,1990098.4720845,0
+ENB.US,D,20210713,000000,36.2216,36.2301,36.0544,36.149,2256404.4130739,0
+ENB.US,D,20210714,000000,36.2397,36.2397,35.7316,35.8223,2888253.6886744,0
+ENB.US,D,20210715,000000,35.6954,35.8052,35.4365,35.5235,2815177.6907755,0
+ENB.US,D,20210716,000000,35.6045,35.7831,35.3658,35.406,2357983.0866972,0
+ENB.US,D,20210719,000000,34.7088,34.8806,33.8473,34.2456,7515888.8962176,0
+ENB.US,D,20210720,000000,34.174,34.4996,33.8292,34.3726,6282604.9962698,0
+ENB.US,D,20210721,000000,34.7622,35.1605,34.6992,34.9705,2797941.6397449,0
+ENB.US,D,20210722,000000,35.0622,35.1968,34.7899,35.0431,2342172.1170987,0
+ENB.US,D,20210723,000000,35.1347,35.192,34.9628,35.1605,2080331.9897079,0
+ENB.US,D,20210726,000000,35.1605,35.6045,35.001,35.2426,3569280.3151465,0
+ENB.US,D,20210727,000000,35.215,35.3964,35.0622,35.3152,2586718.6038348,0
+ENB.US,D,20210728,000000,35.3419,35.7555,35.1968,35.6409,4082806.9956106,0
+ENB.US,D,20210729,000000,35.9484,36.0544,35.764,35.9036,4759130.1203982,0
+ENB.US,D,20210730,000000,35.9484,36.0497,35.3516,35.6504,6108799.5099357,0
+ENB.US,D,20210802,000000,35.8052,36.2569,35.3878,35.3964,2816699.1039427,0
+ENB.US,D,20210803,000000,35.4422,35.7861,35.0803,35.7593,2477589.4069151,0
+ENB.US,D,20210804,000000,35.5874,35.8357,35.3964,35.4967,3044322.617788,0
+ENB.US,D,20210805,000000,35.6867,35.9322,35.659,35.7955,1929508.951832,0
+ENB.US,D,20210806,000000,35.8681,35.8987,35.6333,35.8223,2158170.1259998,0
+ENB.US,D,20210809,000000,35.7412,35.8681,35.4279,35.5502,7854711.6922075,0
+ENB.US,D,20210810,000000,35.7049,36.104,35.6504,36.04,4818283.0412938,0
+ENB.US,D,20210811,000000,36.2034,36.5243,36.0849,36.4927,4502430.128753,0
+ENB.US,D,20210812,000000,36.6408,36.6962,36.1871,36.2521,7537587.6195943,0
+ENB.US,D,20210813,000000,36.1786,36.4249,35.9465,36.2521,3895820.8148855,0
+ENB.US,D,20210816,000000,36.1508,36.3629,35.8644,36.2712,3647634.6638895,0
+ENB.US,D,20210817,000000,36.2062,36.2158,35.5168,35.7898,5291930.4775111,0
+ENB.US,D,20210818,000000,35.7995,35.8357,35.3181,35.3181,4397146.8716568,0
+ENB.US,D,20210819,000000,34.8931,34.9198,34.2818,34.5129,5089180.4459712,0
+ENB.US,D,20210820,000000,34.3927,35.023,34.3096,35.0039,3717667.8354539,0
+ENB.US,D,20210823,000000,35.4661,35.8453,35.3687,35.8272,4012170.7036165,0
+ENB.US,D,20210824,000000,35.9379,36.2225,35.7622,36.0764,2742358.2284759,0
+ENB.US,D,20210825,000000,36.105,36.317,35.8912,36.1967,2098094.7240303,0
+ENB.US,D,20210826,000000,36.0859,36.2855,35.9006,36.0019,3444477.3166428,0
+ENB.US,D,20210827,000000,36.0764,36.5672,36.04,36.4832,3290756.9971192,0
+ENB.US,D,20210830,000000,36.5759,36.7058,36.4469,36.5672,4792785.4968771,0
+ENB.US,D,20210831,000000,36.4278,36.4927,35.8825,36.3629,6517357.0585273,0
+ENB.US,D,20210901,000000,36.3629,36.6398,36.3542,36.5119,3573290.6471705,0
+ENB.US,D,20210902,000000,36.7153,36.8355,36.595,36.8355,3407630.4278899,0
+ENB.US,D,20210903,000000,36.872,37.062,36.7325,37.0295,4149125.1128614,0
+ENB.US,D,20210907,000000,37.0018,37.1871,36.8452,36.9655,4567368.1891871,0
+ENB.US,D,20210908,000000,36.956,37.4545,36.9369,37.381,4233448.8879408,0
+ENB.US,D,20210909,000000,37.2787,37.4363,37.0209,37.0763,3261316.1340596,0
+ENB.US,D,20210910,000000,37.2884,37.3724,36.7516,36.8165,1921522.8415586,0
+ENB.US,D,20210913,000000,37.0114,37.381,37.0114,37.1316,3019141.2927633,0
+ENB.US,D,20210914,000000,37.3533,37.3992,36.7563,36.8165,2495273.6099315,0
+ENB.US,D,20210915,000000,37.0572,37.3256,36.9091,37.2521,2465401.3482313,0
+ENB.US,D,20210916,000000,37.1775,37.2787,36.956,37.0572,2725012.2336171,0
+ENB.US,D,20210917,000000,36.9178,37.0572,36.5883,36.678,4721219.3942206,0
+ENB.US,D,20210920,000000,36.0764,36.3629,35.6696,35.956,6253367.2675216,0
+ENB.US,D,20210921,000000,36.3267,36.6131,36.1366,36.2808,3610041.2041881,0
+ENB.US,D,20210922,000000,36.595,36.872,36.4097,36.5578,3231592.5582986,0
+ENB.US,D,20210923,000000,36.807,37.2521,36.6408,37.0763,2361522.2308855,0
+ENB.US,D,20210924,000000,36.9273,37.1489,36.8814,37.0295,1886703.1075834,0
+ENB.US,D,20210927,000000,37.1871,37.529,37.0763,37.3627,3687899.2350776,0
+ENB.US,D,20210928,000000,37.3992,37.4641,36.6962,36.8165,5829320.2041439,0
+ENB.US,D,20210929,000000,36.8623,37.1489,36.6455,36.8355,2889318.573183,0
+ENB.US,D,20210930,000000,36.9741,37.1584,36.72,36.8165,2971293.7386726,0
+ENB.US,D,20211001,000000,36.9178,37.1174,36.6599,37.0209,2677879.8379526,0
+ENB.US,D,20211004,000000,37.2424,37.7143,37.1222,37.3905,4252110.0204032,0
+ENB.US,D,20211005,000000,37.5662,37.6769,37.0887,37.168,4441913.904386,0
+ENB.US,D,20211006,000000,36.9273,37.5385,36.7058,37.5108,5984066.6660653,0
+ENB.US,D,20211007,000000,37.5748,37.8899,37.5577,37.742,4926575.6180342,0
+ENB.US,D,20211008,000000,37.9358,38.38,37.7143,38.2691,7199589.9258589,0
+ENB.US,D,20211011,000000,38.6206,38.6578,37.9635,38.2405,3911773.1408346,0
+ENB.US,D,20211012,000000,38.2329,38.8794,38.1947,38.7037,3979034.6808408,0
+ENB.US,D,20211013,000000,38.5929,38.9539,38.4811,38.9539,7095430.1899799,0
+ENB.US,D,20211014,000000,39.2595,39.4877,39.0923,39.3416,3299139.9522585,0
+ENB.US,D,20211015,000000,39.5365,39.5727,39.3273,39.3703,4578363.6191045,0
+ENB.US,D,20211018,000000,39.4811,39.7495,39.3416,39.4525,5187849.2729381,0
+ENB.US,D,20211019,000000,39.5823,39.8697,39.5355,39.6749,5357454.9050297,0
+ENB.US,D,20211020,000000,39.7399,39.9672,39.5459,39.9433,5237068.5071727,0
+ENB.US,D,20211021,000000,39.7218,39.8326,39.2863,39.3321,4175974.4428244,0
+ENB.US,D,20211022,000000,39.4161,39.6061,39.3101,39.5918,2954390.6603794,0
+ENB.US,D,20211025,000000,39.6749,39.6749,39.1755,39.4619,7059086.9486691,0
+ENB.US,D,20211026,000000,39.5642,39.7733,39.3703,39.3798,3102548.8692734,0
+ENB.US,D,20211027,000000,39.2117,39.504,38.9996,38.9996,4860538.1193167,0
+ENB.US,D,20211028,000000,38.9996,39.1564,38.6951,39.1105,4491691.234435,0
+ENB.US,D,20211029,000000,39.0838,39.0838,38.5929,38.7219,3265905.5035795,0
+ENB.US,D,20211101,000000,38.8518,39.2499,38.7782,39.2213,2793764.8213523,0
+ENB.US,D,20211102,000000,39.0455,39.101,38.8336,38.9721,2726813.2182337,0
+ENB.US,D,20211103,000000,38.7504,39.0274,38.6951,38.9902,3461211.8143992,0
+ENB.US,D,20211104,000000,39.5087,39.5268,38.6014,38.7868,5061975.1074211,0
+ENB.US,D,20211105,000000,39.2308,40.0962,39.037,40.054,6663926.840873,0
+ENB.US,D,20211108,000000,40.0721,40.0913,39.101,39.1564,7386821.1242586,0
+ENB.US,D,20211109,000000,39.2863,39.5087,39.0838,39.1201,8322177.1440202,0
+ENB.US,D,20211110,000000,39.1477,39.3703,38.9443,39.037,8078352.0982149,0
+ENB.US,D,20211111,000000,38.9996,38.9996,38.6387,38.6664,5345371.5547538,0
+ENB.US,D,20211112,000000,38.7553,38.7648,37.9464,37.994,6233819.254844,0
+ENB.US,D,20211115,000000,38.1726,38.313,37.8337,38.0123,7901231.5436856,0
+ENB.US,D,20211116,000000,37.994,38.2195,37.8528,37.9187,7446110.1660846,0
+ENB.US,D,20211117,000000,37.8899,38.3417,37.6551,37.8146,3252739.4683655,0
+ENB.US,D,20211118,000000,37.7964,37.8107,37.4765,37.6742,5939205.3957689,0
+ENB.US,D,20211119,000000,37.3828,37.4487,36.955,37.3446,8016588.7967093,0
+ENB.US,D,20211122,000000,37.2884,37.3075,36.9406,37.1098,5654103.2484709,0
+ENB.US,D,20211123,000000,37.232,37.5051,37.1098,37.4297,5678812.3385758,0
+ENB.US,D,20211124,000000,37.3351,37.7066,37.2367,37.5137,5637784.443094,0
+ENB.US,D,20211126,000000,36.828,36.8844,36.3715,36.6589,5136544.2472173,0
+ENB.US,D,20211129,000000,36.7898,36.9779,35.8032,35.9255,9178961.0215503,0
+ENB.US,D,20211130,000000,35.6294,35.6333,34.9943,35.2951,7779266.1430369,0
+ENB.US,D,20211201,000000,35.8969,35.9064,34.8444,34.853,6380389.0371896,0
+ENB.US,D,20211202,000000,34.853,35.4929,34.6744,35.1538,5980260.5154367,0
+ENB.US,D,20211203,000000,35.4547,35.4786,34.9799,35.0507,5000018.0953609,0
+ENB.US,D,20211206,000000,35.5587,35.6246,35.1499,35.6055,10598436.365407,0
+ENB.US,D,20211207,000000,36.2731,36.5645,36.0945,36.3859,8004737.8990992,0
+ENB.US,D,20211208,000000,36.4889,36.5453,35.9914,36.1605,6340085.7238907,0
+ENB.US,D,20211209,000000,35.9531,36.0191,35.4689,35.5205,9271365.1444703,0
+ENB.US,D,20211210,000000,35.681,35.8405,35.4766,35.5301,5718339.7625719,0
+ENB.US,D,20211213,000000,35.6152,35.6524,35.2197,35.3047,4462565.5436833,0
+ENB.US,D,20211214,000000,35.2675,35.3983,35.023,35.1357,4667857.895368,0
+ENB.US,D,20211215,000000,35.0507,35.1252,34.7173,34.8625,12737100.362093,0
+ENB.US,D,20211216,000000,35.3143,35.5071,35.0974,35.1166,10700049.592805,0
+ENB.US,D,20211217,000000,34.684,35.0087,34.4958,34.7126,7992235.7151915,0
+ENB.US,D,20211220,000000,34.3268,34.8253,34.0403,34.684,13299678.743339,0
+ENB.US,D,20211221,000000,35.023,35.3754,34.9284,35.1538,14215290.945699,0
+ENB.US,D,20211222,000000,35.107,35.4222,34.938,35.361,4419370.1841572,0
+ENB.US,D,20211223,000000,35.5024,35.9207,35.4642,35.7278,4394755.3316194,0
+ENB.US,D,20211227,000000,35.8213,36.1595,35.5961,36.1414,2742278.6500859,0
+ENB.US,D,20211228,000000,36.1796,36.2684,35.9531,36.0095,2414056.5333155,0
+ENB.US,D,20211229,000000,36.0095,36.1605,35.8357,36.0945,3275666.4213673,0
+ENB.US,D,20211230,000000,36.1414,36.4422,36.1317,36.3391,3514923.0393344,0
+ENB.US,D,20211231,000000,36.4517,36.7898,36.3705,36.743,4020646.8492389,0
+ENB.US,D,20220103,000000,36.7898,37.1661,36.7239,36.8844,3183901.0197358,0
+ENB.US,D,20220104,000000,37.232,37.2978,36.6064,36.6398,4300839.2192889,0
+ENB.US,D,20220105,000000,36.8653,37.4574,36.828,37.0066,5097029.3882301,0
+ENB.US,D,20220106,000000,37.0343,37.636,36.9034,37.6273,6194266.7008299,0
+ENB.US,D,20220107,000000,37.3265,38.2098,37.0486,38.1535,6753835.7624318,0
+ENB.US,D,20220110,000000,38.144,38.313,37.8432,38.3035,4492447.2291403,0
+ENB.US,D,20220111,000000,38.548,38.8775,38.271,38.8679,3735162.5162519,0
+ENB.US,D,20220112,000000,39.0188,39.206,38.8393,39.1974,4653183.0119957,0
+ENB.US,D,20220113,000000,39.3006,39.5642,39.1783,39.2538,4423181.5702061,0
+ENB.US,D,20220114,000000,39.1879,39.2815,38.7925,39.1688,4512999.3954501,0
+ENB.US,D,20220118,000000,39.4038,39.7198,39.1974,39.6482,7721117.3757734,0
+ENB.US,D,20220119,000000,39.7428,39.7753,39.1029,39.611,7604100.4944838,0
+ENB.US,D,20220120,000000,39.4887,39.7094,39.2632,39.2719,7923445.4324294,0
+ENB.US,D,20220121,000000,39.0188,39.1124,37.9883,38.3694,11418150.325276,0
+ENB.US,D,20220124,000000,37.4106,37.9234,36.6962,37.8241,11062464.240187,0
+ENB.US,D,20220125,000000,37.6082,38.6655,37.5519,38.5671,6632186.5811752,0
+ENB.US,D,20220126,000000,38.9711,39.3378,38.5012,38.7925,5927388.0048491,0
+ENB.US,D,20220127,000000,39.1029,39.3378,38.4917,38.7266,5188244.023636,0
+ENB.US,D,20220128,000000,38.5862,39.0418,38.5012,39.0093,3884432.7284383,0
+ENB.US,D,20220131,000000,38.9434,39.8784,38.9338,39.7428,4667687.2206631,0
+ENB.US,D,20220201,000000,39.6577,40.1276,39.5164,39.9958,4882745.7255559,0
+ENB.US,D,20220202,000000,40.0436,40.6358,40.0436,40.5134,4887728.7986897,0
+ENB.US,D,20220203,000000,40.2881,40.607,40.1276,40.3625,4009424.2020763,0
+ENB.US,D,20220204,000000,40.3444,40.6548,40.1563,40.3062,3925142.31036,0
+ENB.US,D,20220207,000000,40.5134,40.9136,40.3912,40.7856,6356707.1365665,0
+ENB.US,D,20220208,000000,40.8047,40.9929,40.1515,40.1839,5139210.1232832,0
+ENB.US,D,20220209,000000,40.2403,40.5326,40.2403,40.3722,3216745.9531373,0
+ENB.US,D,20220210,000000,40.2881,40.8,40.2127,40.2881,5805455.063807,0
+ENB.US,D,20220211,000000,40.5745,41.1056,40.269,40.9929,11402947.711526,0
+ENB.US,D,20220214,000000,40.3979,40.5698,39.2662,39.5861,13132900.238261,0
+ENB.US,D,20220215,000000,39.3044,39.6339,38.9892,39.4428,5799677.253857,0
+ENB.US,D,20220216,000000,39.6244,39.9633,39.3091,39.7676,4178481.1621104,0
+ENB.US,D,20220217,000000,39.6625,39.8344,39.4381,39.6434,5743570.3005483,0
+ENB.US,D,20220218,000000,39.567,39.6912,39.2901,39.3283,3454191.115647,0
+ENB.US,D,20220222,000000,39.7007,39.758,38.8412,39.4142,4649685.7511706,0
+ENB.US,D,20220223,000000,39.6339,39.844,39.4237,39.6721,4758101.8838322,0
+ENB.US,D,20220224,000000,39.1564,39.6769,38.8985,39.6244,6180756.1749539,0
+ENB.US,D,20220225,000000,39.8249,40.694,39.7389,40.6844,7008082.4360791,0
+ENB.US,D,20220228,000000,40.3979,41.3051,40.3598,41.2383,7396466.8627976,0
+ENB.US,D,20220301,000000,41.4771,42.0644,41.0378,41.4293,8358183.2242573,0
+ENB.US,D,20220302,000000,41.7923,42.6279,41.6108,42.4034,6759662.7853335,0
+ENB.US,D,20220303,000000,42.2124,42.7568,42.2124,42.4225,4293104.4091946,0
+ENB.US,D,20220304,000000,42.203,42.8667,42.0788,42.7377,11181512.464591,0
+ENB.US,D,20220307,000000,42.9478,43.1006,42.1981,42.2506,5962058.0058012,0
+ENB.US,D,20220308,000000,42.4991,42.5042,41.6825,41.8878,7737290.6364633,0
+ENB.US,D,20220309,000000,41.563,42.4533,41.5058,42.117,4552524.725278,0
+ENB.US,D,20220310,000000,42.2889,42.5312,41.8925,42.4416,4584051.3798236,0
+ENB.US,D,20220311,000000,42.4034,42.7473,42.2793,42.4607,4126622.2289117,0
+ENB.US,D,20220314,000000,42.4034,42.4034,41.5726,41.9451,5545859.8846822,0
+ENB.US,D,20220315,000000,41.4199,42.1361,41.1714,42.0788,4379667.8971199,0
+ENB.US,D,20220316,000000,42.1265,42.4607,41.5172,42.0405,3615323.7433685,0
+ENB.US,D,20220317,000000,42.2793,42.967,42.2698,42.7377,4370674.4919622,0
+ENB.US,D,20220318,000000,42.8141,42.9478,42.4321,42.8237,3750052.0518606,0
+ENB.US,D,20220321,000000,42.9765,43.4015,42.8906,43.2153,5520040.8854533,0
+ENB.US,D,20220322,000000,43.349,43.54,42.9861,43.1771,3573008.9815532,0
+ENB.US,D,20220323,000000,43.3681,43.3872,43.0243,43.0337,3643732.1815258,0
+ENB.US,D,20220324,000000,43.2534,43.4349,43.1273,43.3681,2626192.6265429,0
+ENB.US,D,20220325,000000,43.3681,44.2848,43.3681,44.2754,4553187.5295002,0
+ENB.US,D,20220328,000000,43.8169,43.9124,43.4301,43.8742,2977373.1088374,0
+ENB.US,D,20220329,000000,43.54,44.1894,43.4158,44.0557,3159654.7407939,0
+ENB.US,D,20220330,000000,44.2466,44.3326,43.9697,44.2657,2769521.6836629,0
+ENB.US,D,20220331,000000,44.0653,44.4056,43.9793,44.0175,3553196.0566034,0
+ENB.US,D,20220401,000000,44.1417,44.4377,43.9793,44.3136,2753395.5417565,0
+ENB.US,D,20220404,000000,44.4568,44.7051,44.2945,44.5333,2677329.0717268,0
+ENB.US,D,20220405,000000,44.6955,45.2877,44.409,44.4186,2804797.9462967,0
+ENB.US,D,20220406,000000,44.5333,44.7486,44.2372,44.4473,3310098.7342332,0
+ENB.US,D,20220407,000000,44.4473,44.4854,43.5208,44.0653,4965748.0805273,0
+ENB.US,D,20220408,000000,44.0938,44.772,44.0938,44.6096,3557473.3950676,0
+ENB.US,D,20220411,000000,44.5045,44.5618,43.86,44.027,3509873.9999037,0
+ENB.US,D,20220412,000000,44.2754,44.5524,44.0355,44.0557,2796741.68139,0
+ENB.US,D,20220413,000000,44.218,44.409,43.9697,44.2945,3386743.1946747,0
+ENB.US,D,20220414,000000,44.218,44.4711,44.0366,44.1417,2625623.0128037,0
+ENB.US,D,20220418,000000,44.2372,44.323,43.9697,44.1129,2838502.5357274,0
+ENB.US,D,20220419,000000,44.0844,44.4428,43.9506,44.3326,2335004.8265755,0
+ENB.US,D,20220420,000000,44.5045,44.9327,44.3708,44.7243,2906919.0094732,0
+ENB.US,D,20220421,000000,44.8293,45.0967,44.1989,44.2276,3135722.5870759,0
+ENB.US,D,20220422,000000,43.9506,44.1512,42.7561,42.8427,4057842.4169903,0
+ENB.US,D,20220425,000000,42.0214,42.4331,41.2336,42.1647,5634191.8976177,0
+ENB.US,D,20220426,000000,42.0692,42.3366,41.7588,41.7923,3660884.4658299,0
+ENB.US,D,20220427,000000,41.9737,42.1796,41.4866,41.8495,3346511.0830932,0
+ENB.US,D,20220428,000000,42.1074,42.8529,41.9069,42.604,3536399.7808862,0
+ENB.US,D,20220429,000000,42.7186,42.8427,41.5583,41.6777,4642436.7880891,0
+ENB.US,D,20220502,000000,41.5439,41.7483,40.9327,41.4771,3855557.2907816,0
+ENB.US,D,20220503,000000,41.5535,42.2984,41.5344,41.8878,4014230.3180007,0
+ENB.US,D,20220504,000000,42.3461,43.2678,42.0579,43.158,5209879.9219679,0
+ENB.US,D,20220505,000000,43.3681,43.5208,42.1552,42.5754,5329113.4802534,0
+ENB.US,D,20220506,000000,43.5591,43.6355,42.3175,43.3872,5918194.6066323,0
+ENB.US,D,20220509,000000,43.0243,43.0243,41.3004,41.4293,7055969.7793648,0
+ENB.US,D,20220510,000000,41.8686,42.1743,40.5268,41.0092,6049198.4370541,0
+ENB.US,D,20220511,000000,41.4771,42.2138,41.1141,41.1906,8443249.3819492,0
+ENB.US,D,20220512,000000,41.0664,41.4254,40.7656,41.406,9680039.3963182,0
+ENB.US,D,20220513,000000,41.9104,42.7545,41.8231,42.4828,5226692.8396331,0
+ENB.US,D,20220516,000000,42.6769,43.5014,42.5701,43.2493,4566900.266547,0
+ENB.US,D,20220517,000000,43.5694,43.6955,43.2299,43.55,3461287.4422011,0
+ENB.US,D,20220518,000000,43.6276,43.7537,42.7205,42.9194,3448126.5750619,0
+ENB.US,D,20220519,000000,42.4634,43.4045,42.4634,43.1134,4013490.3387326,0
+ENB.US,D,20220520,000000,43.3657,43.5548,42.5313,43.2105,3596846.0229658,0
+ENB.US,D,20220523,000000,43.5306,44.0254,43.3559,43.5694,2511543.4841861,0
+ENB.US,D,20220524,000000,43.6567,43.7829,42.9485,43.6373,3667317.6837245,0
+ENB.US,D,20220525,000000,43.6373,43.9415,43.4432,43.7537,2836753.3764271,0
+ENB.US,D,20220526,000000,43.8119,44.6268,43.7829,44.4813,2923917.3212125,0
+ENB.US,D,20220527,000000,44.6172,45.0537,44.5686,44.8209,5886821.4436315,0
+ENB.US,D,20220531,000000,45.0343,45.3059,44.6705,44.7723,4179573.1017177,0
+ENB.US,D,20220601,000000,45.141,45.2477,44.5346,44.5784,6165752.8700246,0
+ENB.US,D,20220602,000000,44.6268,45.6358,44.491,45.5291,3578540.5844065,0
+ENB.US,D,20220603,000000,45.5,45.7571,45.3157,45.4127,2577875.5739525,0
+ENB.US,D,20220606,000000,45.597,45.8589,45.5194,45.7037,2621974.9927192,0
+ENB.US,D,20220607,000000,45.8201,46.1789,45.5776,46.1112,2592178.5338853,0
+ENB.US,D,20220608,000000,46.1694,46.247,45.4806,45.7716,2561628.5824231,0
+ENB.US,D,20220609,000000,45.5776,45.6261,44.7574,44.7917,2884575.9352398,0
+ENB.US,D,20220610,000000,44.5492,44.5492,43.8507,44.1903,3231472.1905558,0
+ENB.US,D,20220613,000000,43.2687,43.4142,42.4344,42.6865,5649371.2810447,0
+ENB.US,D,20220614,000000,42.8418,42.9291,41.3866,41.6581,5956212.8577768,0
+ENB.US,D,20220615,000000,41.7164,41.9346,40.5328,41.406,4968756.1298667,0
+ENB.US,D,20220616,000000,40.7366,40.7462,39.6354,39.747,5530620.4305096,0
+ENB.US,D,20220617,000000,39.3977,39.7379,38.2336,39.2814,8472892.6672255,0
+ENB.US,D,20220621,000000,40.0381,40.5667,39.8828,40.2515,3953674.7748162,0
+ENB.US,D,20220622,000000,39.359,40.3194,39.0388,40.0187,4071159.8401973,0
+ENB.US,D,20220623,000000,40.0963,40.2515,39.325,39.5821,5159348.5340512,0
+ENB.US,D,20220624,000000,39.9993,40.6687,39.7082,40.5328,3308643.8541658,0
+ENB.US,D,20220627,000000,40.7171,41.1877,40.6444,40.9209,3346730.7934509,0
+ENB.US,D,20220628,000000,41.6097,41.8377,41.047,41.2701,3472902.1548361,0
+ENB.US,D,20220629,000000,41.6193,41.6581,40.9791,41.1731,3318853.6277414,0
+ENB.US,D,20220630,000000,40.8044,41.047,40.4552,40.9985,3271362.9767622,0
+ENB.US,D,20220701,000000,41.0664,41.4836,40.5813,41.3866,2913748.7784237,0
+ENB.US,D,20220705,000000,40.7462,40.7656,39.1843,40.203,4280016.4521542,0
+ENB.US,D,20220706,000000,39.8246,40.3194,39.2134,40.0477,3515722.3884431,0
+ENB.US,D,20220707,000000,40.6299,40.888,40.3912,40.7462,2992491.33501,0
+ENB.US,D,20220708,000000,40.8724,41.1856,40.5134,40.9306,2256681.5603435,0
+ENB.US,D,20220711,000000,40.5328,40.9306,40.3048,40.8432,2414121.3196506,0
+ENB.US,D,20220712,000000,40.3873,40.7026,40.203,40.494,2258803.9150928,0
+ENB.US,D,20220713,000000,40.1739,40.6638,40.0381,40.397,3875840.3263086,0
+ENB.US,D,20220714,000000,39.4657,39.9168,38.8448,39.8731,4079876.0285219,0
+ENB.US,D,20220715,000000,40.3873,40.5328,39.9993,40.3484,2543475.697775,0
+ENB.US,D,20220718,000000,40.9209,41.5127,40.8626,41.1925,2957885.3048986,0
+ENB.US,D,20220719,000000,41.4448,41.954,41.3962,41.8619,3081201.4342995,0
+ENB.US,D,20220720,000000,41.8328,41.8862,41.4156,41.794,2268704.4577676,0
+ENB.US,D,20220721,000000,41.2022,41.7067,41.1197,41.6776,2441533.6082391,0
+ENB.US,D,20220722,000000,41.8328,42.0851,41.4108,41.6291,1875301.9365068,0
+ENB.US,D,20220725,000000,41.9104,42.7157,41.8328,42.6963,2685078.7118811,0
+ENB.US,D,20220726,000000,42.7059,42.9194,42.347,42.5119,2984953.3164175,0
+ENB.US,D,20220727,000000,42.6865,43.4432,42.5022,43.2687,3135413.7342929,0
+ENB.US,D,20220728,000000,43.5597,43.5597,42.8321,43.3754,2916082.4409553,0
+ENB.US,D,20220729,000000,43.6082,43.8604,43.1813,43.5888,2904996.5131607,0
+ENB.US,D,20220801,000000,43.1425,43.2977,42.5944,43.2007,2389682.8015583,0
+ENB.US,D,20220802,000000,43.4045,43.4724,42.6477,42.6769,3389357.24236,0
+ENB.US,D,20220803,000000,42.8806,42.9485,42.4828,42.8418,2346634.7678544,0
+ENB.US,D,20220804,000000,42.7157,42.7739,41.891,41.959,3068479.6750396,0
+ENB.US,D,20220805,000000,41.4254,41.5903,41.1391,41.4933,3862308.3820885,0
+ENB.US,D,20220808,000000,41.8037,42.2403,41.7552,42.1141,2334953.0551909,0
+ENB.US,D,20220809,000000,42.3276,42.5216,42.0172,42.1239,2448429.4573275,0
+ENB.US,D,20220810,000000,42.4538,42.7835,42.2597,42.5701,2568150.2621216,0
+ENB.US,D,20220811,000000,42.8903,43.2468,42.7835,42.9582,6474217.9089859,0
+ENB.US,D,20220812,000000,42.9277,43.0065,42.5951,42.8587,6246620.121718,0
+ENB.US,D,20220815,000000,42.0411,42.248,41.785,42.0805,2983717.0043491,0
+ENB.US,D,20220816,000000,42.1199,42.6002,42.051,42.5435,3021020.3956189,0
+ENB.US,D,20220817,000000,42.3563,42.3563,42.0313,42.1593,2285442.5944998,0
+ENB.US,D,20220818,000000,42.4548,42.8193,42.3268,42.6814,2936947.9219596,0
+ENB.US,D,20220819,000000,42.5927,42.7065,42.2972,42.6321,1710668.855619,0
+ENB.US,D,20220822,000000,42.4351,42.5238,42.1249,42.3268,2251075.1511836,0
+ENB.US,D,20220823,000000,42.6223,43.1444,42.4351,43.0656,2369700.849098,0
+ENB.US,D,20220824,000000,42.9769,43.5482,42.9671,43.4497,2266748.7682148,0
+ENB.US,D,20220825,000000,43.6369,43.7452,43.3625,43.7157,2041669.5770757,0
+ENB.US,D,20220826,000000,43.8437,43.8831,42.8686,42.9178,2515744.9710541,0
+ENB.US,D,20220829,000000,42.908,43.4349,42.7405,43.2724,2163599.7392324,0
+ENB.US,D,20220830,000000,43.1148,43.1148,41.9623,42.0017,2967123.6193906,0
+ENB.US,D,20220831,000000,41.588,41.5979,40.603,40.603,5520801.4034748,0
+ENB.US,D,20220901,000000,40.3863,40.4848,39.9923,40.3961,4585658.3268348,0
+ENB.US,D,20220902,000000,40.8985,41.2088,40.4848,40.7212,4468098.5851276,0
+ENB.US,D,20220906,000000,40.8295,41.0068,40.1499,40.2188,2942635.052124,0
+ENB.US,D,20220907,000000,39.746,40.5882,39.6377,40.5636,2150298.6361594,0
+ENB.US,D,20220908,000000,40.4257,40.5784,40.0021,40.5143,2793713.8636049,0
+ENB.US,D,20220909,000000,41.0364,41.2728,40.8886,41.194,2149006.2911578,0
+ENB.US,D,20220912,000000,41.6471,42.3908,41.6471,42.2874,2948822.6741077,0
+ENB.US,D,20220913,000000,41.7358,41.9377,41.1605,41.3516,2992615.2006882,0
+ENB.US,D,20220914,000000,41.4698,42.1347,41.3861,41.5683,2717584.2864838,0
+ENB.US,D,20220915,000000,41.3122,41.5092,41.0315,41.2433,2828113.7932055,0
+ENB.US,D,20220916,000000,40.7901,40.8098,40.0661,40.3764,3078900.8024729,0
+ENB.US,D,20220919,000000,39.7756,40.7409,39.6869,40.731,2248550.3577671,0
+ENB.US,D,20220920,000000,40.4257,40.5143,39.7263,40.1006,2657195.3293555,0
+ENB.US,D,20220921,000000,40.3764,40.4454,39.5391,39.5391,2635567.5855098,0
+ENB.US,D,20220922,000000,39.8445,39.9529,39.3618,39.4702,2408744.2869764,0
+ENB.US,D,20220923,000000,38.7413,38.8102,37.3721,37.4607,6512736.5964412,0
+ENB.US,D,20220926,000000,37.2145,37.4903,36.3772,36.653,6492970.7227707,0
+ENB.US,D,20220927,000000,37.0076,37.4194,36.6924,36.9485,4233971.9637804,0
+ENB.US,D,20220928,000000,37.0667,38.0123,36.7712,37.904,4494798.2501267,0
+ENB.US,D,20220929,000000,37.6971,37.6971,36.7761,37.1357,3899899.2580542,0
+ENB.US,D,20220930,000000,37.0864,37.3819,36.4954,36.5447,3551068.6424387,0
+ENB.US,D,20221003,000000,37.4016,38.1749,37.2379,37.8744,4867148.9356548,0
+ENB.US,D,20221004,000000,38.3571,39.0072,38.3473,38.8299,4133240.1173973,0
+ENB.US,D,20221005,000000,38.4458,38.7511,37.8153,38.3473,3562846.9509299,0
+ENB.US,D,20221006,000000,38.0321,38.0419,36.4117,36.6333,5836349.8207128,0
+ENB.US,D,20221007,000000,36.6432,36.9781,36.2787,36.4954,4649853.255221,0
+ENB.US,D,20221010,000000,36.6432,36.8746,35.8502,35.865,3156680.0737242,0
+ENB.US,D,20221011,000000,35.6877,36.0521,35.3626,35.4907,4589597.2888195,0
+ENB.US,D,20221012,000000,35.2838,35.4069,35.0376,35.0868,3505247.7534753,0
+ENB.US,D,20221013,000000,34.5844,36.7614,34.4958,36.5742,6144351.2680038,0
+ENB.US,D,20221014,000000,36.6432,36.7909,35.3528,35.4414,3749942.5692195,0
+ENB.US,D,20221017,000000,35.9536,36.8205,35.8453,36.4856,3188276.0309017,0
+ENB.US,D,20221018,000000,36.85,37.1061,36.2009,36.7811,4276388.8992554,0
+ENB.US,D,20221019,000000,36.7417,36.8943,36.4363,36.7318,2295051.4283103,0
+ENB.US,D,20221020,000000,36.9879,37.2046,36.4462,36.6136,2588026.9538655,0
+ENB.US,D,20221021,000000,36.6432,37.5198,36.4462,37.313,3090273.032409,0
+ENB.US,D,20221024,000000,37.313,37.5494,37.0716,37.1258,2317241.5909548,0
+ENB.US,D,20221025,000000,37.1357,37.5958,36.9091,37.5592,2479069.9863485,0
+ENB.US,D,20221026,000000,37.6774,38.3768,37.6676,38.0518,3085574.7035263,0
+ENB.US,D,20221027,000000,38.495,38.9186,38.2832,38.4655,2949504.8860803,0
+ENB.US,D,20221028,000000,38.4162,38.564,38.1158,38.4655,3300537.462661,0
+ENB.US,D,20221031,000000,38.2192,38.6034,38.0616,38.367,2869193.7150378,0
+ENB.US,D,20221101,000000,39.0466,39.2042,38.298,38.3374,8149338.7539991,0
+ENB.US,D,20221102,000000,38.4458,39.0959,38.0813,38.1207,3120304.5719529,0
+ENB.US,D,20221103,000000,37.7267,38.692,37.5592,38.4261,3057171.5389884,0
+ENB.US,D,20221104,000000,39.4012,40.1597,39.1057,39.5982,4310338.0816598,0
+ENB.US,D,20221107,000000,39.549,39.549,38.9777,39.3323,7902637.9101926,0
+ENB.US,D,20221108,000000,39.3126,39.6229,38.9425,39.5391,3568174.7015731,0
+ENB.US,D,20221109,000000,39.4012,39.618,38.5886,38.6822,3013283.5839474,0
+ENB.US,D,20221110,000000,39.4406,40.3567,39.3717,40.2976,2876792.4600005,0
+ENB.US,D,20221111,000000,40.6916,41.3812,40.5784,41.194,7759133.8095987,0
+ENB.US,D,20221114,000000,41.23,41.24,40.08,40.16,7556282,0
+ENB.US,D,20221115,000000,40.73,40.73,40.2,40.37,3008381,0
+ENB.US,D,20221116,000000,40.38,40.61,40.24,40.43,2957176,0
+ENB.US,D,20221117,000000,39.96,40.4,39.9,40.32,2791665,0
+ENB.US,D,20221118,000000,40.1,40.38,40,40.35,2064101,0
+ENB.US,D,20221121,000000,39.97,40.24,39.605,40.2,2843803,0
+ENB.US,D,20221122,000000,40.51,41.25,40.51,41.01,3281036,0
+ENB.US,D,20221123,000000,40.88,41.49,40.8,41.45,2855762,0
+ENB.US,D,20221125,000000,41.58,42.12,41.57,41.74,1341781,0
+ENB.US,D,20221128,000000,41.3,41.675,41.08,41.2,2298252,0
+ENB.US,D,20221129,000000,41.31,41.42,40.85,40.86,3407230,0
+ENB.US,D,20221130,000000,41.32,41.76,40.68,41.29,4728148,0
+ENB.US,D,20221201,000000,41.53,41.605,40.87,40.96,3321064,0
+ENB.US,D,20221202,000000,40.71,40.94,40.39,40.61,3040403,0
+ENB.US,D,20221205,000000,40.68,40.83,39.844,39.92,2565272,0
+ENB.US,D,20221206,000000,39.78,40.08,39.205,39.39,2712260,0
+ENB.US,D,20221207,000000,39.39,39.7,39.16,39.26,2415942,0
+ENB.US,D,20221208,000000,39.68,39.7,39.04,39.23,2131576,0
+ENB.US,D,20221209,000000,39,39.47,39,39.13,2247500,0
+ENB.US,D,20221212,000000,39.14,39.3575,38.99,39.35,17834256,0
+ENB.US,D,20221213,000000,39.87,40.24,39.64,39.81,5438002,0
+ENB.US,D,20221214,000000,39.78,40.085,39.46,39.71,3887341,0
+ENB.US,D,20221215,000000,39.5,39.5,38.69,38.93,3369517,0
+ENB.US,D,20221216,000000,38.46,38.62,38.01,38.37,4599352,0
+ENB.US,D,20221219,000000,38.58,38.63,37.715,37.9,8478196,0
+ENB.US,D,20221220,000000,38.05,38.7,37.96,38.49,3547535,0
+ENB.US,D,20221221,000000,38.91,39.34,38.79,39.29,5296216,0
+ENB.US,D,20221222,000000,39.16,39.23,38.23,38.83,2970684,0
+ENB.US,D,20221223,000000,39,39.5385,38.93,39.49,2215257,0
+ENB.US,D,20221227,000000,39.44,39.71,39.36,39.66,1586382,0
+ENB.US,D,20221228,000000,39.61,39.74,38.76,38.81,2305072,0
+ENB.US,D,20221229,000000,38.91,39.38,38.86,39.27,1686487,0
+ENB.US,D,20221230,000000,39.06,39.34,39,39.1,1948022,0
+ENB.US,D,20230103,000000,38.91,39.29,38.705,39.03,2926366,0
+ENB.US,D,20230104,000000,39.16,40.03,39.16,39.77,4101954,0
+ENB.US,D,20230105,000000,39.62,39.805,39.27,39.61,2282844,0
+ENB.US,D,20230106,000000,39.94,40.655,39.83,40.52,3519448,0
+ENB.US,D,20230109,000000,40.92,41.14,40.86,41,2397482,0
+ENB.US,D,20230110,000000,41.16,41.16,40.64,40.98,2209557,0
+ENB.US,D,20230111,000000,41.16,41.4,40.955,41.31,1871742,0
+ENB.US,D,20230112,000000,41.58,42,41.305,41.92,2613014,0
+ENB.US,D,20230113,000000,41.75,42.035,41.53,41.76,3010617,0
+ENB.US,D,20230117,000000,41.61,41.83,41.5643,41.68,2359773,0
+ENB.US,D,20230118,000000,41.82,42.11,41.145,41.19,2219533,0
+ENB.US,D,20230119,000000,41.04,41.54,41,41.38,1893277,0
+ENB.US,D,20230120,000000,41.43,41.91,41.075,41.86,2506232,0
+ENB.US,D,20230123,000000,41.99,42.06,41.64,41.88,2152239,0
+ENB.US,D,20230124,000000,41.85,41.85,41.14,41.53,4284697,0
+ENB.US,D,20230125,000000,41.22,41.35,40.3,40.47,4081967,0
+ENB.US,D,20230126,000000,40.83,40.89,40.43,40.65,2652243,0
+ENB.US,D,20230127,000000,40.64,41.05,40.525,40.84,2957872,0
+ENB.US,D,20230130,000000,40.8,40.925,40.5101,40.53,2255578,0
+ENB.US,D,20230131,000000,40.52,40.98,40.405,40.97,3256287,0
+ENB.US,D,20230201,000000,41.05,41.14,40.305,40.72,4433880,0
+ENB.US,D,20230202,000000,40.88,41.015,40.52,40.59,3428092,0
+ENB.US,D,20230203,000000,40.4,40.77,40.28,40.57,3110363,0
+ENB.US,D,20230206,000000,40.53,40.759,40.14,40.49,2610560,0
+ENB.US,D,20230207,000000,40.45,40.98,40.3,40.75,2677889,0
+ENB.US,D,20230208,000000,40.41,40.47,39.37,39.54,5168722,0
+ENB.US,D,20230209,000000,39.62,39.97,39.2,39.31,3608598,0
+ENB.US,D,20230210,000000,39.59,40.645,39.49,40.59,3695663,0
+ENB.US,D,20230213,000000,40.58,40.925,40.4495,40.9,6664496,0
+ENB.US,D,20230214,000000,40.04,40.11,39.46,39.77,4916541,0
+ENB.US,D,20230215,000000,39.37,39.61,39.195,39.51,4034933,0
+ENB.US,D,20230216,000000,39,39.51,38.82,39.16,3683389,0
+ENB.US,D,20230217,000000,38.84,39.07,38.49,38.9,3549037,0
+ENB.US,D,20230221,000000,38.51,38.726,38.025,38.08,2912824,0
+ENB.US,D,20230222,000000,38.03,38.46,37.53,37.8,6886106,0
+ENB.US,D,20230223,000000,38.31,38.33,37.605,37.85,5628110,0
+ENB.US,D,20230224,000000,37.5,37.84,37.39,37.82,3461106,0
+ENB.US,D,20230227,000000,38.06,38.4799,37.9525,38.02,3030987,0
+ENB.US,D,20230228,000000,38.05,38.09,37.51,37.52,3960312,0
+ENB.US,D,20230301,000000,37.61,38.1725,37.55,38.01,4163153,0
+ENB.US,D,20230302,000000,38.1,38.71,37.87,38.66,3546528,0
+ENB.US,D,20230303,000000,38.61,38.97,38.57,38.86,3126080,0
+ENB.US,D,20230306,000000,38.9,38.95,38.645,38.82,2930808,0
+ENB.US,D,20230307,000000,38.86,38.86,38.05,38.33,5539730,0
+ENB.US,D,20230308,000000,38.26,38.6,38.175,38.39,2870069,0
+ENB.US,D,20230309,000000,38.5,38.89,37.925,37.99,4133500,0
+ENB.US,D,20230310,000000,38.17,38.31,37.5972,37.84,3853808,0
+ENB.US,D,20230313,000000,37.52,38.42,37.42,38.23,7196569,0
+ENB.US,D,20230314,000000,38.39,38.815,37.8801,38.25,3487940,0
+ENB.US,D,20230315,000000,37.53,37.53,36.1,36.59,7605239,0
+ENB.US,D,20230316,000000,36.29,37.02,36.16,37.02,5294541,0
+ENB.US,D,20230317,000000,36.93,37,36.315,36.56,4391392,0
+ENB.US,D,20230320,000000,36.55,37.36,36.54,37.15,4530098,0
+ENB.US,D,20230321,000000,37.38,37.61,36.945,37.08,3545975,0
+ENB.US,D,20230322,000000,37.24,37.5,36.57,36.61,4797763,0
+ENB.US,D,20230323,000000,36.75,37.1101,36.27,36.45,4219466,0
+ENB.US,D,20230324,000000,36.07,36.76,35.82,36.73,3257894,0
+ENB.US,D,20230327,000000,36.99,37,36.6,36.82,2328108,0
+ENB.US,D,20230328,000000,36.75,37.05,36.63,36.73,4916684,0
+ENB.US,D,20230329,000000,37.15,37.85,37.12,37.83,4070302,0
+ENB.US,D,20230330,000000,38.17,38.25,37.88,38.08,3176506,0
+ENB.US,D,20230331,000000,38.13,38.46,37.985,38.15,2693186,0
+ENB.US,D,20230403,000000,38.81,39.05,38.58,39.01,3854713,0
+ENB.US,D,20230404,000000,39.05,39.13,38.5299,38.89,2451458,0
+ENB.US,D,20230405,000000,38.97,39.325,38.87,39.25,2201490,0
+ENB.US,D,20230406,000000,39.33,39.33,38.915,38.98,1853873,0
+ENB.US,D,20230410,000000,38.92,39.1,38.6901,39.07,2942125,0
+ENB.US,D,20230411,000000,39.1,39.64,38.99,39.61,2572142,0
+ENB.US,D,20230412,000000,39.7,40.08,39.63,39.7,3325535,0
+ENB.US,D,20230413,000000,39.73,40.18,39.65,40.04,1910138,0
+ENB.US,D,20230414,000000,40.01,40.21,39.89,40.04,1740423,0
+ENB.US,D,20230417,000000,40.03,40.075,39.785,40.05,2343542,0
+ENB.US,D,20230418,000000,40.09,40.24,39.81,39.95,1585831,0
+ENB.US,D,20230419,000000,39.75,39.91,39.66,39.76,1640971,0
+ENB.US,D,20230420,000000,39.5,39.65,39.27,39.37,1951499,0
+ENB.US,D,20230421,000000,39.42,39.49,39.163,39.31,1915006,0
+ENB.US,D,20230424,000000,39.31,39.505,39.105,39.42,3774914,0
+ENB.US,D,20230425,000000,39.22,39.7,39.15,39.24,2665050,0
+ENB.US,D,20230426,000000,39.25,39.3603,38.96,39.12,2995057,0
+ENB.US,D,20230427,000000,39.1,39.63,39.1,39.31,3476991,0
+ENB.US,D,20230428,000000,39.28,39.82,39.2,39.76,2291282,0
+ENB.US,D,20230501,000000,39.58,39.9,39.5042,39.56,1957557,0
+ENB.US,D,20230502,000000,39.41,39.41,38.38,38.56,4680310,0
+ENB.US,D,20230503,000000,38.32,39.31,38.3175,38.86,3631140,0
+ENB.US,D,20230504,000000,38.91,39.47,38.59,39.27,4856121,0
+ENB.US,D,20230505,000000,39.96,40.17,39.685,39.91,3219970,0
+ENB.US,D,20230508,000000,40.09,40.3,39.6,39.66,3065424,0
+ENB.US,D,20230509,000000,39.6,40.005,39.48,39.84,2483106,0
+ENB.US,D,20230510,000000,40.15,40.22,39.44,39.71,2205254,0
+ENB.US,D,20230511,000000,39.56,39.58,39.12,39.48,5698731,0
+ENB.US,D,20230512,000000,38.82,38.99,38.355,38.44,4798390,0
+ENB.US,D,20230515,000000,38.59,38.7342,38.21,38.64,3046137,0
+ENB.US,D,20230516,000000,38.43,38.62,37.115,37.13,5731812,0
+ENB.US,D,20230517,000000,37.3,37.44,37.056,37.19,3258181,0
+ENB.US,D,20230518,000000,37,37.16,36.62,37.05,3984643,0
+ENB.US,D,20230519,000000,37.17,37.335,36.92,37.09,2756467,0
+ENB.US,D,20230522,000000,37.02,37.14,36.78,36.87,3637528,0
+ENB.US,D,20230523,000000,36.98,37,36.6,36.71,3350049,0
+ENB.US,D,20230524,000000,36.68,36.83,36.465,36.6,3621368,0
+ENB.US,D,20230525,000000,36.46,36.46,35.795,35.91,5058223,0
+ENB.US,D,20230526,000000,36.07,36.2,35.85,35.88,5139365,0
+ENB.US,D,20230530,000000,35.88,36.12,35.585,35.61,3059975,0
+ENB.US,D,20230531,000000,35.41,35.49,35.12,35.2,3746692,0
+ENB.US,D,20230601,000000,35.45,36.415,35.44,36.22,5705157,0
+ENB.US,D,20230602,000000,36.7,37.4886,36.535,37.43,6272402,0
+ENB.US,D,20230605,000000,37.71,37.8,37.305,37.31,4150395,0
+ENB.US,D,20230606,000000,37.13,37.715,37.12,37.68,2124779,0
+ENB.US,D,20230607,000000,37.69,37.99,37.64,37.9,2424598,0
+ENB.US,D,20230608,000000,38,38.23,37.82,38.22,2102208,0
+ENB.US,D,20230609,000000,38.3,38.33,37.825,37.94,2384954,0
+ENB.US,D,20230612,000000,37.78,37.8,37.32,37.5,2154141,0
+ENB.US,D,20230613,000000,37.8,38.025,37.5,37.51,2516568,0
+ENB.US,D,20230614,000000,37.6,37.89,36.82,36.86,5108288,0
+ENB.US,D,20230615,000000,36.99,37.6,36.74,37.25,3052903,0
+ENB.US,D,20230616,000000,37.36,37.62,37.33,37.48,3618981,0
+ENB.US,D,20230620,000000,37.34,37.43,36.71,36.89,4296854,0
+ENB.US,D,20230621,000000,36.8,37.09,36.54,36.93,3516162,0
+ENB.US,D,20230622,000000,36.74,36.83,36.575,36.69,2499328,0
+ENB.US,D,20230623,000000,36.5,36.52,36.16,36.19,2225543,0
+ENB.US,D,20230626,000000,36.18,37,36.16,36.85,3631890,0
+ENB.US,D,20230627,000000,36.82,36.94,36.52,36.74,2164638,0
+ENB.US,D,20230628,000000,36.52,36.77,36.3487,36.72,2288791,0
+ENB.US,D,20230629,000000,36.76,37.03,36.69,37,2138663,0
+ENB.US,D,20230630,000000,37.16,37.21,37,37.15,2262051,0
+ENB.US,D,20230703,000000,37.28,37.42,37.1624,37.32,975548,0
+ENB.US,D,20230705,000000,37.29,37.34,36.66,36.79,4744594,0
+ENB.US,D,20230706,000000,36.6,36.6,36.07,36.28,3821865,0
+ENB.US,D,20230707,000000,36.09,36.61,36.06,36.42,3615938,0
+ENB.US,D,20230710,000000,36.39,36.41,36.11,36.17,2604360,0
+ENB.US,D,20230711,000000,36.34,36.47,36.2,36.39,2664983,0
+ENB.US,D,20230712,000000,36.72,36.94,36.55,36.85,3628226,0
+ENB.US,D,20230713,000000,37,37.37,36.9,37.33,2274532,0
+ENB.US,D,20230714,000000,37.2,37.29,36.77,36.78,2287683,0
+ENB.US,D,20230717,000000,36.815,36.88,36.47,36.48,2246892,0
+ENB.US,D,20230718,000000,36.5,36.8,36.3763,36.63,5157652,0
+ENB.US,D,20230719,000000,36.8,36.97,36.7341,36.84,1992713,0
+ENB.US,D,20230720,000000,36.89,37.28,36.83,37.27,4199014,0
+ENB.US,D,20230721,000000,37.3,37.505,37.145,37.4,2359486,0
+ENB.US,D,20230724,000000,37.62,37.8975,37.48,37.72,5791985,0
+ENB.US,D,20230725,000000,37.68,37.72,37.245,37.47,6047517,0
+ENB.US,D,20230726,000000,37.19,37.38,36.97,37.36,4907920,0
+ENB.US,D,20230727,000000,37.3,37.42,36.71,36.77,4951431,0
+ENB.US,D,20230728,000000,36.84,36.945,36.26,36.42,9124592,0
+ENB.US,D,20230731,000000,36.63,36.96,36.59,36.8,6831173,0
+ENB.US,D,20230801,000000,36.58,36.62,36.25,36.36,3496488,0
+ENB.US,D,20230802,000000,36.15,36.26,35.765,36.2,7541210,0
+ENB.US,D,20230803,000000,36.25,36.29,35.88,35.99,4948624,0
+ENB.US,D,20230804,000000,36.17,36.52,35.87,35.94,7061578,0
+ENB.US,D,20230807,000000,36.02,36.325,35.73,35.99,3300706,0
+ENB.US,D,20230808,000000,35.86,36.03,35.4,36.02,5321733,0
+ENB.US,D,20230809,000000,36.33,36.68,36.19,36.49,4331819,0
+ENB.US,D,20230810,000000,36.64,36.9,36.325,36.45,3939099,0
+ENB.US,D,20230811,000000,36.5,36.88,36.41,36.72,11639541,0
+ENB.US,D,20230814,000000,36,36.22,35.44,35.59,8211187,0
+ENB.US,D,20230815,000000,35.42,35.52,34.69,34.72,5024650,0
+ENB.US,D,20230816,000000,34.61,34.91,34.52,34.61,6004341,0
+ENB.US,D,20230817,000000,34.8,35.095,34.735,34.86,4529313,0
+ENB.US,D,20230818,000000,34.75,34.955,34.6,34.87,4599847,0
+ENB.US,D,20230821,000000,34.95,35.1107,34.55,34.73,4603841,0
+ENB.US,D,20230822,000000,34.7,34.875,34.2701,34.3,2894981,0
+ENB.US,D,20230823,000000,34.13,34.53,33.96,34.44,2672922,0
+ENB.US,D,20230824,000000,34.23,34.5199,34.17,34.18,3402900,0
+ENB.US,D,20230825,000000,34.28,34.515,34.24,34.4,3588814,0
+ENB.US,D,20230828,000000,34.5,34.8305,34.49,34.69,6003393,0
+ENB.US,D,20230829,000000,34.8,35.11,34.624,35.06,2587119,0
+ENB.US,D,20230830,000000,35.24,35.45,35.21,35.26,2861493,0
+ENB.US,D,20230831,000000,35.4,35.45,35.075,35.08,4711930,0
+ENB.US,D,20230901,000000,35.3,35.68,35.3,35.51,6126691,0
+ENB.US,D,20230905,000000,35.55,35.63,35.27,35.29,4631856,0
+ENB.US,D,20230906,000000,33.25,33.72,32.9,33.21,36119682,0
+ENB.US,D,20230907,000000,33.28,33.43,33,33.22,9020312,0
+ENB.US,D,20230908,000000,33.43,33.76,33.33,33.54,7589476,0
+ENB.US,D,20230911,000000,33.8,34,33.6914,33.71,4700793,0
+ENB.US,D,20230912,000000,33.86,34.15,33.79,34.14,7742584,0
+ENB.US,D,20230913,000000,34.35,34.465,34.065,34.32,8158175,0
+ENB.US,D,20230914,000000,34.74,35.34,34.605,35.32,8015333,0
+ENB.US,D,20230915,000000,35.21,35.36,34.91,35.09,7581064,0
+ENB.US,D,20230918,000000,35.28,35.29,34.8,35.02,3994378,0
+ENB.US,D,20230919,000000,35.25,35.43,34.735,34.95,4510454,0
+ENB.US,D,20230920,000000,34.9,35.445,34.88,34.95,3839939,0
+ENB.US,D,20230921,000000,34.86,34.96,34.29,34.3,6155557,0
+ENB.US,D,20230922,000000,34.44,34.73,34.28,34.52,4443530,0
+ENB.US,D,20230925,000000,34.45,34.59,34.1899,34.46,7060510,0
+ENB.US,D,20230926,000000,34.25,34.26,33.66,33.69,5223445,0
+ENB.US,D,20230927,000000,33.9,33.97,33.255,33.63,8275046,0
+ENB.US,D,20230928,000000,33.63,33.725,33.37,33.54,3824587,0
+ENB.US,D,20230929,000000,33.76,33.85,33.16,33.19,5026573,0
+ENB.US,D,20231002,000000,33.14,33.16,31.685,31.99,10210725,0
+ENB.US,D,20231003,000000,31.75,31.85,31.195,31.57,9044635,0
+ENB.US,D,20231004,000000,31.43,31.52,31.03,31.38,4984000,0
+ENB.US,D,20231005,000000,31.2,31.865,31.17,31.75,3936598,0
+ENB.US,D,20231006,000000,31.58,31.87,31.27,31.82,3681446,0
+ENB.US,D,20231009,000000,32.21,32.48,32.08,32.37,3129692,0
+ENB.US,D,20231010,000000,32.35,32.4892,32.055,32.42,5041412,0
+ENB.US,D,20231011,000000,32.45,32.86,32.4001,32.81,2911352,0
+ENB.US,D,20231012,000000,32.95,32.96,32.202,32.55,4227284,0
+ENB.US,D,20231013,000000,32.88,32.9,32.45,32.73,4613259,0
+ENB.US,D,20231016,000000,32.91,33.235,32.68,33.15,4061665,0
+ENB.US,D,20231017,000000,32.79,33.015,32.43,32.59,7698034,0
+ENB.US,D,20231018,000000,32.55,32.55,31.94,32.18,7221084,0
+ENB.US,D,20231019,000000,32.11,32.38,31.87,32.09,8209468,0
+ENB.US,D,20231020,000000,32.01,32.02,31.64,31.82,7050118,0
+ENB.US,D,20231023,000000,31.73,32.255,31.47,32.12,9783534,0
+ENB.US,D,20231024,000000,32.29,32.34,31.95,32.13,6477040,0
+ENB.US,D,20231025,000000,31.98,32.38,31.82,32.26,6242051,0
+ENB.US,D,20231026,000000,32.06,32.2583,31.88,32,4770430,0
+ENB.US,D,20231027,000000,32.16,32.2,31.31,31.39,5452203,0
+ENB.US,D,20231030,000000,31.63,31.98,31.465,31.86,4424026,0
+ENB.US,D,20231031,000000,31.88,32.1079,31.68,32.04,4714703,0
+ENB.US,D,20231101,000000,32.18,32.46,31.94,32.4,7240000,0
+ENB.US,D,20231102,000000,32.66,33.66,32.65,33.51,6862946,0
+ENB.US,D,20231103,000000,33.9,34.17,33.595,33.83,11494482,0
+ENB.US,D,20231106,000000,34.05,34.11,33.78,33.85,4267155,0
+ENB.US,D,20231107,000000,33.56,33.83,33.455,33.64,4131232,0
+ENB.US,D,20231108,000000,33.47,33.83,33.4,33.56,3760876,0
+ENB.US,D,20231109,000000,33.71,33.93,33.36,33.37,3174726,0
+ENB.US,D,20231110,000000,33.52,33.64,33.096,33.4,3319745,0
+ENB.US,D,20231113,000000,33.4,33.85,33.3,33.81,7615176,0
+ENB.US,D,20231114,000000,33.65,33.68,33.1722,33.27,13770172,0
+ENB.US,D,20231115,000000,33.32,33.71,33.27,33.4,4784433,0
+ENB.US,D,20231116,000000,33.28,33.44,32.76,32.9,9590221,0
+ENB.US,D,20231117,000000,33.22,33.81,33.14,33.68,7474282,0
+ENB.US,D,20231120,000000,33.7,33.855,33.59,33.68,9946872,0
+ENB.US,D,20231121,000000,33.7,33.96,33.58,33.86,5787680,0
+ENB.US,D,20231122,000000,33.61,33.99,33.505,33.93,6390871,0
+ENB.US,D,20231124,000000,33.98,34.34,33.965,34.23,1684592,0
+ENB.US,D,20231127,000000,34.07,34.17,33.855,33.94,9124591,0
+ENB.US,D,20231128,000000,34.05,34.375,34,34.15,4345570,0
+ENB.US,D,20231129,000000,34.35,34.7,34.35,34.51,4881475,0
+ENB.US,D,20231130,000000,34.64,34.96,34.41,34.87,4976567,0
+ENB.US,D,20231201,000000,34.87,35.33,34.87,35.18,7287831,0
+ENB.US,D,20231204,000000,34.96,35.2999,34.91,35.15,10479146,0
+ENB.US,D,20231205,000000,35.08,35.29,35.015,35.09,4526317,0
+ENB.US,D,20231206,000000,35.14,35.29,34.86,34.87,4025115,0
+ENB.US,D,20231207,000000,34.99,34.99,34.73,34.8,2905056,0
+ENB.US,D,20231208,000000,34.87,34.9599,34.74,34.92,3169319,0
+ENB.US,D,20231211,000000,34.95,35.06,34.83,34.99,3911428,0
+ENB.US,D,20231212,000000,34.97,35.12,34.435,34.68,3926775,0
+ENB.US,D,20231213,000000,34.76,35.55,34.61,35.48,8110205,0
+ENB.US,D,20231214,000000,35.83,35.995,35.45,35.56,7858290,0
+ENB.US,D,20231215,000000,35.46,35.6,35.22,35.38,5660421,0
+ENB.US,D,20231218,000000,35.71,35.78,35.4,35.51,3783927,0
+ENB.US,D,20231219,000000,35.59,36.055,35.57,35.92,3457278,0
+ENB.US,D,20231220,000000,36,36.11,35.34,35.35,5787887,0
+ENB.US,D,20231221,000000,35.5,35.8299,35.48,35.81,4596997,0
+ENB.US,D,20231222,000000,35.93,36.22,35.87,36.06,3414457,0
+ENB.US,D,20231226,000000,36.1,36.4899,36.045,36.32,2395026,0
+ENB.US,D,20231227,000000,36.25,36.52,36.16,36.31,3133635,0
+ENB.US,D,20231228,000000,36.24,36.4799,35.99,36.08,3418063,0
+ENB.US,D,20231229,000000,36.08,36.13,35.94,36.02,3506558,0
+ENB.US,D,20240102,000000,36.03,36.315,35.95,36.3,4183541,0
+ENB.US,D,20240103,000000,36.18,36.59,36.17,36.47,3128548,0
+ENB.US,D,20240104,000000,36.65,36.89,36.465,36.5,5765189,0
+ENB.US,D,20240105,000000,36.66,36.98,36.52,36.7,2642712,0
+ENB.US,D,20240108,000000,36.7,37.2692,36.475,37.21,4590878,0
+ENB.US,D,20240109,000000,37.12,37.16,36.69,36.7,2962367,0
+ENB.US,D,20240110,000000,36.73,37.03,36.68,36.9,5880786,0
+ENB.US,D,20240111,000000,36.96,37.03,36.4,36.62,3650777,0
+ENB.US,D,20240112,000000,37.08,37.13,36.78,36.84,2857672,0
+ENB.US,D,20240116,000000,36.75,37.15,36.56,36.64,4141983,0
+ENB.US,D,20240117,000000,36.35,36.42,35.97,36.09,6574764,0
+ENB.US,D,20240118,000000,36.04,36.27,35.7,35.79,7443800,0
+ENB.US,D,20240119,000000,35.79,36.07,35.64,35.98,6381590,0
+ENB.US,D,20240122,000000,35.99,36.09,35.72,35.8,8502778,0
+ENB.US,D,20240123,000000,35.82,36.05,35.74,35.83,5420904,0
+ENB.US,D,20240124,000000,36.13,36.13,35.46,35.5,5627965,0
+ENB.US,D,20240125,000000,35.67,35.77,35.56,35.69,8512547,0
+ENB.US,D,20240126,000000,35.72,36.02,35.65,35.91,4115877,0
+ENB.US,D,20240129,000000,35.91,35.97,35.648,35.95,4097404,0
+ENB.US,D,20240130,000000,35.84,36.09,35.68,35.98,6881800,0
+ENB.US,D,20240131,000000,36,36.16,35.46,35.5,5385542,0
+ENB.US,D,20240201,000000,35.67,36.07,35.55,35.86,4457318,0
+ENB.US,D,20240202,000000,35.67,35.72,35.02,35.3,5092229,0
+ENB.US,D,20240205,000000,35.16,35.17,34.55,34.58,6262587,0
+ENB.US,D,20240206,000000,34.61,34.92,34.51,34.66,3344740,0
+ENB.US,D,20240207,000000,34.71,34.83,34.345,34.42,6189168,0
+ENB.US,D,20240208,000000,34.4,34.49,34.18,34.35,6682371,0
+ENB.US,D,20240209,000000,34.52,34.56,33.9548,34.23,6800762,0
+ENB.US,D,20240212,000000,34.33,35,34.17,34.89,9441560,0
+ENB.US,D,20240213,000000,34.76,34.85,33.86,34.19,14184083,0
+ENB.US,D,20240214,000000,33.65,33.88,33.2415,33.33,14366399,0
+ENB.US,D,20240215,000000,33.35,34.11,33.32,34.01,4848371,0
+ENB.US,D,20240216,000000,33.97,34.5,33.96,34.42,5510073,0
+ENB.US,D,20240220,000000,34.25,34.655,34.2,34.44,10087851,0
+ENB.US,D,20240221,000000,34.46,34.83,34.44,34.8,6901780,0
+ENB.US,D,20240222,000000,34.79,34.95,34.59,34.9,13236132,0
+ENB.US,D,20240223,000000,34.83,34.8775,34.55,34.8,5722554,0
+ENB.US,D,20240226,000000,34.76,34.785,34.295,34.39,9690869,0
+ENB.US,D,20240227,000000,34.62,34.77,34.4,34.49,3920863,0
+ENB.US,D,20240228,000000,34.4,34.49,34.2501,34.38,3099859,0
+ENB.US,D,20240229,000000,34.39,34.59,34.34,34.42,8209020,0
+ENB.US,D,20240301,000000,34.42,34.89,34.37,34.8,5218752,0
+ENB.US,D,20240304,000000,34.8,34.895,34.59,34.72,3683489,0
+ENB.US,D,20240305,000000,34.74,35.03,34.7,34.78,3956096,0
+ENB.US,D,20240306,000000,35.06,35.41,34.98,35.05,4422703,0
+ENB.US,D,20240307,000000,35.33,35.77,35.28,35.7,6232650,0
+ENB.US,D,20240308,000000,35.91,35.955,35.7,35.84,4889578,0
+ENB.US,D,20240311,000000,35.86,36.03,35.72,36.02,3646560,0
+ENB.US,D,20240312,000000,36,36.13,35.88,36.09,3505861,0
+ENB.US,D,20240313,000000,36.25,36.41,36.11,36.14,2594350,0
+ENB.US,D,20240314,000000,36.19,36.19,35.475,35.67,3952578,0
+ENB.US,D,20240315,000000,35.58,35.78,35.475,35.52,3791146,0
+ENB.US,D,20240318,000000,35.52,35.57,35.35,35.52,5164203,0
+ENB.US,D,20240319,000000,35.47,35.84,35.38,35.75,2760955,0
+ENB.US,D,20240320,000000,35.6,36.095,35.52,36.09,3624977,0
+ENB.US,D,20240321,000000,36.03,36.225,35.74,35.79,3466402,0
+ENB.US,D,20240322,000000,35.74,35.8,35.37,35.45,3118282,0
+ENB.US,D,20240325,000000,35.62,36,35.57,35.94,4290104,0
+ENB.US,D,20240326,000000,36,36.01,35.605,35.65,2572135,0
+ENB.US,D,20240327,000000,35.65,35.99,35.435,35.99,5966673,0
+ENB.US,D,20240328,000000,36.05,36.26,35.96,36.18,3883746,0
+ENB.US,D,20240401,000000,36.22,36.22,35.73,35.83,4721468,0
+ENB.US,D,20240402,000000,35.89,35.9399,35.59,35.85,4438320,0
+ENB.US,D,20240403,000000,35.88,36.0601,35.645,35.79,3739614,0
+ENB.US,D,20240404,000000,35.84,35.9,35.46,35.64,3854529,0
+ENB.US,D,20240405,000000,35.5,35.51,35.13,35.35,3643904,0
+ENB.US,D,20240408,000000,35.42,35.49,35.12,35.24,3246224,0
+ENB.US,D,20240409,000000,35.27,35.39,35.11,35.32,3296464,0
+ENB.US,D,20240410,000000,35.01,35.02,34.28,34.54,6514408,0
+ENB.US,D,20240411,000000,34.61,34.6441,34.12,34.55,4349089,0
+ENB.US,D,20240412,000000,34.53,34.8,33.93,34.18,4923043,0
+ENB.US,D,20240415,000000,34.25,34.45,33.614,33.75,4758761,0
+ENB.US,D,20240416,000000,33.61,33.65,32.945,32.97,8660835,0
+ENB.US,D,20240417,000000,33.14,33.39,32.855,33.33,7825416,0
+ENB.US,D,20240418,000000,33.38,33.95,33.3499,33.9,7832108,0
+ENB.US,D,20240419,000000,33.93,34.92,33.92,34.87,10628061,0
+ENB.US,D,20240422,000000,34.91,35.37,34.625,35.35,12530515,0
+ENB.US,D,20240423,000000,35.27,35.53,35.18,35.42,12397882,0
+ENB.US,D,20240424,000000,35.46,35.72,35.22,35.66,8010289,0
+ENB.US,D,20240425,000000,35.44,36.345,35.31,36.26,10012105,0
+ENB.US,D,20240426,000000,36.25,36.3499,35.77,35.82,4385230,0
+ENB.US,D,20240429,000000,35.98,36.01,35.69,35.96,9299226,0
+ENB.US,D,20240430,000000,35.88,35.88,35.54,35.54,8323987,0
+ENB.US,D,20240501,000000,35.57,35.91,35.3,35.59,7583329,0
+ENB.US,D,20240502,000000,35.89,36.47,35.75,36.42,5114760,0
+ENB.US,D,20240503,000000,36.67,36.935,36.265,36.34,4208004,0
+ENB.US,D,20240506,000000,36.56,36.79,36.54,36.67,4022019,0
+ENB.US,D,20240507,000000,36.83,36.92,36.73,36.83,4422418,0
+ENB.US,D,20240508,000000,36.68,37.54,36.6,37.23,5838184,0
+ENB.US,D,20240509,000000,37.33,37.54,37.3,37.36,4940326,0
+ENB.US,D,20240510,000000,38.04,38.37,37.645,37.8,6880177,0
+ENB.US,D,20240513,000000,38.08,38.11,37.605,37.83,12823518,0
+ENB.US,D,20240514,000000,36.92,37.22,36.7,36.99,11445125,0
+ENB.US,D,20240515,000000,37.1,37.24,36.79,36.99,7338360,0
+ENB.US,D,20240516,000000,36.84,37.01,36.61,36.76,5709421,0
+ENB.US,D,20240517,000000,36.86,36.9,36.63,36.75,7893846,0
+ENB.US,D,20240520,000000,36.75,36.88,36.71,36.78,2704653,0
+ENB.US,D,20240521,000000,36.79,36.94,36.53,36.78,7873222,0
+ENB.US,D,20240522,000000,36.67,36.83,36.5,36.61,6600541,0
+ENB.US,D,20240523,000000,36.68,36.77,35.89,35.97,6789594,0
+ENB.US,D,20240524,000000,36.16,36.365,36.11,36.24,3053397,0
+ENB.US,D,20240528,000000,36.27,36.37,36,36.11,4506128,0
+ENB.US,D,20240529,000000,36,36,35.6,35.68,3301291,0
+ENB.US,D,20240530,000000,35.79,36.02,35.65,35.76,3430961,0
+ENB.US,D,20240531,000000,35.97,36.62,35.74,36.58,5358556,0
+ENB.US,D,20240603,000000,36.34,36.595,36.33,36.43,4811670,0
+ENB.US,D,20240604,000000,36.23,36.27,35.83,36.03,4853706,0
+ENB.US,D,20240605,000000,36.19,36.31,36.07,36.28,4871186,0
+ENB.US,D,20240606,000000,36.11,36.469,36.07,36.19,4191700,0
+ENB.US,D,20240607,000000,36,36.01,35.71,35.76,4014966,0
+ENB.US,D,20240610,000000,35.81,35.81,35.585,35.67,4519469,0
+ENB.US,D,20240611,000000,35.58,35.58,35.3,35.47,4648903,0
+ENB.US,D,20240612,000000,35.84,36,35.57,35.65,5115855,0
+ENB.US,D,20240613,000000,35.53,35.58,35.285,35.37,3019053,0
+ENB.US,D,20240614,000000,35.23,35.25,34.99,35.12,6904167,0
+ENB.US,D,20240617,000000,35.02,35.07,34.75,34.85,3358568,0
+ENB.US,D,20240618,000000,34.85,34.99,34.72,34.8,5755285,0
+ENB.US,D,20240620,000000,34.79,34.98,34.6,34.75,4788025,0
+ENB.US,D,20240621,000000,34.85,34.87,34.61,34.7,6678570,0
+ENB.US,D,20240624,000000,34.8,35.21,34.68,35.12,5119822,0
+ENB.US,D,20240625,000000,35.12,35.165,34.84,35,6006803,0
+ENB.US,D,20240626,000000,34.87,35.4,34.705,35.34,4978607,0
+ENB.US,D,20240627,000000,35.43,35.43,35.17,35.26,3579604,0
+ENB.US,D,20240628,000000,35.37,35.65,35.32,35.59,4374256,0
+ENB.US,D,20240701,000000,35.66,35.91,35.255,35.27,3513702,0
+ENB.US,D,20240702,000000,35.42,35.865,35.39,35.81,4763327,0
+ENB.US,D,20240703,000000,35.95,36.245,35.81,35.89,2220354,0
+ENB.US,D,20240705,000000,35.93,35.97,35.53,35.61,2954530,0
+ENB.US,D,20240708,000000,35.61,35.63,35.3,35.38,2843371,0
+ENB.US,D,20240709,000000,35.35,35.42,35.1,35.38,2650636,0
+ENB.US,D,20240710,000000,35.4,35.775,35.34,35.77,2303936,0
+ENB.US,D,20240711,000000,35.85,35.96,35.732,35.8,3930484,0
+ENB.US,D,20240712,000000,35.96,36.2,35.76,36.1,2917714,0
+ENB.US,D,20240715,000000,36.2,36.21,35.75,35.79,3120021,0
+ENB.US,D,20240716,000000,35.91,36.115,35.68,36.01,2857707,0
+ENB.US,D,20240717,000000,35.91,36.38,35.91,36.24,5535570,0
+ENB.US,D,20240718,000000,36.16,36.445,36.06,36.27,5934570,0
+ENB.US,D,20240719,000000,36.16,36.69,36.07,36.54,6508357,0
+ENB.US,D,20240722,000000,36.62,36.835,36.49,36.74,6790850,0
+ENB.US,D,20240723,000000,36.72,36.75,36.43,36.46,4664840,0
+ENB.US,D,20240724,000000,36.45,36.79,36.37,36.57,3602234,0
+ENB.US,D,20240725,000000,36.53,36.71,36.32,36.33,3503330,0
+ENB.US,D,20240726,000000,36.54,36.79,36.38,36.66,3064586,0
+ENB.US,D,20240729,000000,36.74,36.86,36.57,36.68,3556442,0
+ENB.US,D,20240730,000000,36.71,37.29,36.69,37.21,5288538,0
+ENB.US,D,20240731,000000,37.42,37.57,37.25,37.42,4627225,0
+ENB.US,D,20240801,000000,37.49,37.64,37.21,37.6,5788674,0
+ENB.US,D,20240802,000000,37.29,38.01,37.12,37.96,10451304,0
+ENB.US,D,20240805,000000,36.75,37.69,36.5,37.3,5973805,0
+ENB.US,D,20240806,000000,37.39,38.43,37.04,38.28,7570219,0
+ENB.US,D,20240807,000000,38.44,38.83,38.21,38.45,5356983,0
+ENB.US,D,20240808,000000,38.51,38.81,38.41,38.73,3912069,0
+ENB.US,D,20240809,000000,38.74,38.95,38.46,38.85,3740253,0
+ENB.US,D,20240812,000000,38.99,39.19,38.86,39.05,3232013,0
+ENB.US,D,20240813,000000,39.06,39.49,39,39.37,4966064,0
+ENB.US,D,20240814,000000,39.5,39.72,39.3,39.54,7695094,0
+ENB.US,D,20240815,000000,38.82,38.83,38.44,38.57,4102309,0
+ENB.US,D,20240816,000000,38.62,38.745,38.4901,38.7,3323491,0
+ENB.US,D,20240819,000000,38.75,39.21,38.7,39.13,8183494,0
+ENB.US,D,20240820,000000,39.1,39.23,38.984,39.05,5534769,0
+ENB.US,D,20240821,000000,39.2,39.33,38.9643,39,2678580,0
+ENB.US,D,20240822,000000,39,39.075,38.855,39.04,6150036,0
+ENB.US,D,20240823,000000,39.31,39.72,39.25,39.66,5943881,0
+ENB.US,D,20240826,000000,39.79,40.05,39.76,39.89,3815905,0
+ENB.US,D,20240827,000000,39.78,39.96,39.67,39.67,2744188,0
+ENB.US,D,20240828,000000,39.54,39.65,39.265,39.37,2715700,0
+ENB.US,D,20240829,000000,39.49,39.63,39.3,39.56,2006946,0
+ENB.US,D,20240830,000000,39.61,40.32,39.42,40.18,4767545,0
+ENB.US,D,20240903,000000,39.97,40.33,39.655,40.2,3452892,0
+ENB.US,D,20240904,000000,40.2,40.67,40.18,40.41,3164373,0
+ENB.US,D,20240905,000000,40.54,40.81,40.415,40.45,3443225,0
+ENB.US,D,20240906,000000,40.39,40.76,40.2013,40.39,3555744,0
+ENB.US,D,20240909,000000,40.48,40.81,40.44,40.79,2731770,0
+ENB.US,D,20240910,000000,40.8,40.83,40.04,40.26,2978637,0
+ENB.US,D,20240911,000000,40.22,40.28,39.76,40.24,2823200,0
+ENB.US,D,20240912,000000,40.38,40.5069,40.215,40.49,2331915,0
+ENB.US,D,20240913,000000,40.49,40.79,40.475,40.73,2604306,0
+ENB.US,D,20240916,000000,40.89,41.21,40.845,41.18,3943642,0
+ENB.US,D,20240917,000000,41.15,41.225,40.76,40.82,2372076,0
+ENB.US,D,20240918,000000,40.82,40.925,40.5,40.52,3381708,0
+ENB.US,D,20240919,000000,40.66,40.85,40.16,40.39,3931480,0
+ENB.US,D,20240920,000000,40.29,40.565,40.14,40.52,3648337,0
+ENB.US,D,20240923,000000,40.6,40.915,40.4845,40.88,2640248,0
+ENB.US,D,20240924,000000,41,41.08,40.74,40.86,2339862,0
+ENB.US,D,20240925,000000,40.97,41.14,40.925,41.09,2713601,0
+ENB.US,D,20240926,000000,41.03,41.14,40.525,40.78,3079776,0
+ENB.US,D,20240927,000000,40.8,40.915,40.58,40.71,2622274,0
+ENB.US,D,20240930,000000,40.62,40.77,40.33,40.61,3013485,0
+ENB.US,D,20241001,000000,40.7,41.14,40.535,41.14,3082009,0
+ENB.US,D,20241002,000000,41.2,41.35,40.785,41.06,2236919,0
+ENB.US,D,20241003,000000,40.94,40.97,40.49,40.75,2914179,0
+ENB.US,D,20241004,000000,40.78,41.099,40.62,41.08,2297430,0
+ENB.US,D,20241007,000000,41,41.085,40.615,40.82,2509840,0
+ENB.US,D,20241008,000000,40.65,40.71,40.375,40.61,3267824,0
+ENB.US,D,20241009,000000,40.46,40.98,40.37,40.89,2155826,0
+ENB.US,D,20241010,000000,40.92,41.065,40.665,40.88,1909753,0
+ENB.US,D,20241011,000000,40.86,41.1578,40.82,41.07,2390614,0
+ENB.US,D,20241014,000000,41,41.25,40.97,41.15,1922333,0
+ENB.US,D,20241015,000000,41,41.31,40.72,41.29,2607797,0
+ENB.US,D,20241016,000000,41.35,41.85,41.25,41.81,2269356,0
+ENB.US,D,20241017,000000,41.52,42.0273,41.48,41.84,3930948,0
+ENB.US,D,20241018,000000,41.77,41.99,41.6125,41.98,2380449,0
+ENB.US,D,20241021,000000,41.97,42.16,41.42,41.54,2903151,0
+ENB.US,D,20241022,000000,41.34,41.54,41.21,41.45,2714183,0
+ENB.US,D,20241023,000000,41.25,41.37,41.0325,41.22,2655383,0
+ENB.US,D,20241024,000000,41.15,41.48,40.89,41.13,2875736,0
+ENB.US,D,20241025,000000,41.17,41.27,40.8,40.94,3119480,0
+ENB.US,D,20241028,000000,40.75,41.04,40.66,40.87,2519065,0
+ENB.US,D,20241029,000000,40.87,40.87,40.12,40.4,2809811,0
+ENB.US,D,20241030,000000,40.45,40.635,40.24,40.59,2371064,0
+ENB.US,D,20241031,000000,40.53,40.695,40.305,40.4,6129239,0
+ENB.US,D,20241101,000000,40.78,40.89,39.84,40.42,4900468,0
+ENB.US,D,20241104,000000,40.55,41.05,40.52,40.83,5882845,0
+ENB.US,D,20241105,000000,41.1,41.1,40.62,41.05,4890387,0
+ENB.US,D,20241106,000000,41.35,41.6,41.13,41.53,5974044,0
+ENB.US,D,20241107,000000,41.8,42.6099,41.67,42.42,4509914,0
+ENB.US,D,20241108,000000,42.33,42.495,42.13,42.33,4583020,0
+ENB.US,D,20241111,000000,42.47,42.89,42.32,42.78,2601292,0
+ENB.US,D,20241112,000000,42.93,43,41.92,42.18,4038803,0
+ENB.US,D,20241113,000000,42.22,42.575,41.99,42.49,3733620,0
+ENB.US,D,20241114,000000,42.72,43.305,42.54,43.09,5627734,0
+ENB.US,D,20241115,000000,42.075,42.31,41.9,42.18,5556438,0
+ENB.US,D,20241118,000000,42.15,42.74,42.13,42.56,4073207,0
+ENB.US,D,20241119,000000,42.52,43.08,42.3501,42.98,3345403,0
+ENB.US,D,20241120,000000,42.85,42.98,42.43,42.79,3051220,0
+ENB.US,D,20241121,000000,42.81,43.55,42.77,43.49,3765197,0
+ENB.US,D,20241122,000000,43.45,43.7,43.21,43.26,4554010,0
+ENB.US,D,20241125,000000,43.4,43.55,42.85,42.95,7654870,0
+ENB.US,D,20241126,000000,42.695,42.86,42.305,42.7,4560254,0
+ENB.US,D,20241127,000000,42.66,42.96,42.51,42.9,4078607,0
+ENB.US,D,20241129,000000,42.87,43.515,42.78,43.38,2648406,0
+ENB.US,D,20241202,000000,43.25,43.47,42.68,43.36,8445982,0
+ENB.US,D,20241203,000000,43.525,43.885,43.45,43.49,4350502,0
+ENB.US,D,20241204,000000,43.79,44.02,43.45,43.64,5658786,0
+ENB.US,D,20241205,000000,43.4907,44.135,43.4907,43.92,5538326,0
+ENB.US,D,20241206,000000,43.86,43.87,43.12,43.14,4658510,0
+ENB.US,D,20241209,000000,43.33,43.51,42.35,42.35,5077776,0
+ENB.US,D,20241210,000000,42.45,42.53,42.1302,42.31,3598262,0
+ENB.US,D,20241211,000000,42.43,42.7371,42.27,42.34,8932448,0
+ENB.US,D,20241212,000000,42.3,42.32,41.95,42.05,4346532,0
+ENB.US,D,20241213,000000,42.05,42.1,41.74,41.91,2346253,0
+ENB.US,D,20241216,000000,41.85,41.93,41.38,41.53,3380417,0
+ENB.US,D,20241217,000000,41.26,41.52,41.1,41.4,2534954,0
+ENB.US,D,20241218,000000,41.35,41.35,40.5,40.5,4402113,0
+ENB.US,D,20241219,000000,40.8,41.13,40.465,40.71,4677828,0
+ENB.US,D,20241220,000000,40.55,41.42,40.35,41.37,3981683,0
+ENB.US,D,20241223,000000,41.3,41.81,41.005,41.8,3697144,0
+ENB.US,D,20241224,000000,41.75,41.9,41.62,41.87,988583,0
+ENB.US,D,20241226,000000,41.72,41.98,41.69,41.8,1320467,0
+ENB.US,D,20241227,000000,41.655,41.94,41.5266,41.82,1792745,0
+ENB.US,D,20241230,000000,41.62,42.2,41.47,42.12,2186687,0
+ENB.US,D,20241231,000000,42.12,42.45,42.12,42.43,1646747,0
+ENB.US,D,20250102,000000,42.6,42.99,42.48,42.98,3086902,0
+ENB.US,D,20250103,000000,43.09,43.429,42.98,43.09,2971372,0
+ENB.US,D,20250106,000000,43.35,43.46,42.89,42.99,2476320,0
+ENB.US,D,20250107,000000,43.25,43.79,43.24,43.64,2661991,0
+ENB.US,D,20250108,000000,43.63,44.09,43.52,44.02,2738808,0
+ENB.US,D,20250110,000000,44,44.05,43.2,43.48,4845877,0
+ENB.US,D,20250113,000000,43.51,44.01,43.3,43.4,4283472,0
+ENB.US,D,20250114,000000,43.28,44.09,43.21,44.07,2999367,0
+ENB.US,D,20250115,000000,44.4,44.74,44.29,44.33,2861356,0
+ENB.US,D,20250116,000000,44.16,44.21,43.63,44.03,4937101,0
+ENB.US,D,20250117,000000,43.925,44.9,43.88,44.51,7092571,0
+ENB.US,D,20250121,000000,44.61,45.78,44.46,45.31,7521891,0
+ENB.US,D,20250122,000000,45.38,45.39,44.735,44.76,4318377,0
+ENB.US,D,20250123,000000,44.67,45,44.5025,44.86,5113210,0
+ENB.US,D,20250124,000000,44.93,45.21,44.67,45.06,2028235,0
+ENB.US,D,20250127,000000,44.895,45.05,44.24,44.7,4020268,0
+ENB.US,D,20250128,000000,44.78,45.1,44.251,44.46,3231327,0
+ENB.US,D,20250129,000000,44.34,44.62,44.155,44.26,2702586,0
+ENB.US,D,20250130,000000,44.52,44.825,44.1,44.5,3308553,0
+ENB.US,D,20250131,000000,44.5,44.56,43.12,43.24,6187900,0
+ENB.US,D,20250203,000000,41.545,43.29,40.49,42.92,5272394,0
+ENB.US,D,20250204,000000,43.47,44.09,43.47,43.72,3380465,0
+ENB.US,D,20250205,000000,43.81,44.46,43.73,43.93,3917653,0
+ENB.US,D,20250206,000000,44.11,44.56,43.77,44.2,3545555,0
+ENB.US,D,20250207,000000,44.21,44.54,43.78,44.45,2561461,0
+ENB.US,D,20250210,000000,44.55,44.975,44.32,44.81,2769511,0
+ENB.US,D,20250211,000000,44.77,45.32,44.445,45.25,2810619,0
+ENB.US,D,20250212,000000,44.89,45.39,44.81,45.1,9647940,0
+ENB.US,D,20250213,000000,45.2,45.7,45.08,45.45,3658215,0
+ENB.US,D,20250214,000000,45.1,45.35,43.06,43.07,5863232,0
+ENB.US,D,20250218,000000,43.1,43.24,41.98,42.75,8369402,0
+ENB.US,D,20250219,000000,42.8,42.87,42.035,42.31,6078530,0
+ENB.US,D,20250220,000000,42.31,42.31,41.755,41.98,5547114,0
+ENB.US,D,20250221,000000,41.75,42.15,41.53,41.78,6522250,0
+ENB.US,D,20250224,000000,41.94,42.07,41.46,41.54,5421164,0
+ENB.US,D,20250225,000000,41.4,41.81,41.115,41.65,6925530,0
+ENB.US,D,20250226,000000,41.69,42.13,41.48,41.75,3435306,0
+ENB.US,D,20250227,000000,41.84,42.055,41.35,41.73,2348505,0
+ENB.US,D,20250228,000000,41.81,42.79,41.66,42.73,4437042,0
+ENB.US,D,20250303,000000,42.99,43.3499,42.325,42.67,4911056,0
+ENB.US,D,20250304,000000,41.8,42.5,41.37,41.55,5819171,0
+ENB.US,D,20250305,000000,41.75,42.795,41.75,42.49,4822450,0
+ENB.US,D,20250306,000000,42.25,42.3,41.54,41.6,3526978,0
+ENB.US,D,20250307,000000,41.535,42.25,41.41,42,3144895,0
+ENB.US,D,20250310,000000,41.91,42.695,41.66,42.68,4298183,0
+ENB.US,D,20250311,000000,42.675,42.81,42.1001,42.3,4451471,0
+ENB.US,D,20250312,000000,42.375,42.995,42.17,42.54,3363210,0
+ENB.US,D,20250313,000000,42.8,42.91,42.13,42.55,2511431,0
+ENB.US,D,20250314,000000,42.6,42.96,42.385,42.83,2044311,0
+ENB.US,D,20250317,000000,42.905,43.52,42.905,43.5,3082387,0
+ENB.US,D,20250318,000000,43.53,43.66,42.95,43.41,2832347,0
+ENB.US,D,20250319,000000,43.3025,43.92,43.24,43.75,1913989,0
+ENB.US,D,20250320,000000,43.6,44.24,43.47,44.23,1884488,0
+ENB.US,D,20250321,000000,44.1,44.17,43.58,43.87,3269940,0
+ENB.US,D,20250324,000000,43.95,44.485,43.8,44.26,2600232,0
+ENB.US,D,20250325,000000,44.46,44.66,44.11,44.42,2792797,0
+ENB.US,D,20250326,000000,44.6,44.8,44.34,44.52,2624359,0
+ENB.US,D,20250327,000000,44.47,44.69,44.23,44.36,1707492,0
+ENB.US,D,20250328,000000,44.36,44.63,44.15,44.46,2281925,0
+ENB.US,D,20250331,000000,44.35,44.72,44.1145,44.31,3803325,0
+ENB.US,D,20250401,000000,44.31,44.66,43.82,44.57,2390646,0
+ENB.US,D,20250402,000000,44.45,45.155,44.23,45.14,2239533,0
+ENB.US,D,20250403,000000,44.74,46.12,44.74,45.34,5855088,0
+ENB.US,D,20250404,000000,44.43,44.75,43.14,43.35,8368371,0
+ENB.US,D,20250407,000000,39.74,43.13,39.73,41.95,7363360,0
+ENB.US,D,20250408,000000,42.82,42.95,40.6,41.09,5119520,0
+ENB.US,D,20250409,000000,40.71,42.1,39.8,41.77,6114955,0
+ENB.US,D,20250410,000000,41.5812,42.02,40.83,41.82,5464577,0
+ENB.US,D,20250411,000000,42.14,43.41,42.14,43.24,4538948,0
+ENB.US,D,20250414,000000,43.9878,44.12,43.295,44.02,3589638,0
+ENB.US,D,20250415,000000,44.02,44.57,43.9809,44.28,3214459,0
+ENB.US,D,20250416,000000,44.49,44.935,44.3601,44.57,3983136,0
+ENB.US,D,20250417,000000,44.78,45.815,44.77,45.37,4781068,0
+ENB.US,D,20250421,000000,45.35,45.62,44.6258,44.99,3450426,0
+ENB.US,D,20250422,000000,45.26,46.01,45.02,45.64,4460108,0
+ENB.US,D,20250423,000000,45.7,46,45.2,45.61,4194415,0
+ENB.US,D,20250424,000000,45.85,46.42,45.58,46.36,5078460,0
+ENB.US,D,20250425,000000,46.285,46.47,45.98,46.19,3621298,0
+ENB.US,D,20250428,000000,46.225,46.7,45.98,46.64,2553324,0
+ENB.US,D,20250429,000000,46.58,46.85,46.56,46.64,2397375,0
+ENB.US,D,20250430,000000,46.57,46.855,46.19,46.69,3312364,0
+ENB.US,D,20250501,000000,46.61,47.08,46.35,46.48,3167043,0
+ENB.US,D,20250502,000000,46.915,46.9399,46.47,46.86,3025586,0
+ENB.US,D,20250505,000000,46.84,46.925,46.19,46.59,2395362,0
+ENB.US,D,20250506,000000,46.635,46.96,46.07,46.16,2821380,0
+ENB.US,D,20250507,000000,46.245,46.94,46.14,46.69,2548737,0
+ENB.US,D,20250508,000000,46.76,47.053614,45.76,45.78,3833011,0
+ENB.US,D,20250509,000000,46.43,46.62,45.605,46.1,4542264,0
+ENB.US,D,20250512,000000,46,46.24,43.865,44.55,7929620,0
+ENB.US,D,20250513,000000,44.8,44.91,44.35,44.57,11784856,0
+ENB.US,D,20250514,000000,44.7,44.92,44.32,44.87,3895132,0
+ENB.US,D,20250515,000000,44.18,44.93,44.11,44.92,3617471,0
+ENB.US,D,20250516,000000,44.95,45.04,44.77,44.85,4018657,0
+ENB.US,D,20250519,000000,44.61,44.95,44.56,44.94,1903928,0
+ENB.US,D,20250520,000000,44.95,45.785,44.88,45.61,4096343,0
+ENB.US,D,20250521,000000,45.97,46.03,45.035,45.57,5951850,0
+ENB.US,D,20250522,000000,45.75,45.8,45.02,45.17,4923739,0
+ENB.US,D,20250523,000000,45.25,46.06,45.15,46.06,5087393,0
+ENB.US,D,20250527,000000,46.1,46.4599,46.01,46.04,5139061,0
+ENB.US,D,20250528,000000,45.965,46,45.53,45.57,4268276,0
+ENB.US,D,20250529,000000,45.63,45.89,45.47,45.85,2533768,0
+ENB.US,D,20250530,000000,45.822,46.565,45.78,46.48,4106329,0
+ENB.US,D,20250602,000000,46.55,47.225,46.345,47.16,4191119,0
+ENB.US,D,20250603,000000,47.225,47.44,47.0301,47.07,3102635,0
+ENB.US,D,20250604,000000,47.15,47.42,46.66,46.66,3839100,0
+ENB.US,D,20250605,000000,46.95,47.01,46.67,46.87,2231909,0
+ENB.US,D,20250606,000000,46.76,46.92,46.41,46.52,2656729,0
+ENB.US,D,20250609,000000,46.42,46.5,45.78,45.82,3472630,0
+ENB.US,D,20250610,000000,45.9,46.18,45.5658,45.85,3741088,0
+ENB.US,D,20250611,000000,46.05,46.05,45.61,45.87,3004048,0
+ENB.US,D,20250612,000000,46,46.81,46,46.81,3059009,0
+ENB.US,D,20250613,000000,46.76,46.88,46.37,46.67,3064222,0
+ENB.US,D,20250616,000000,46.87,47.05,45.85,45.96,3338948,0
+ENB.US,D,20250617,000000,46.115,46.225,45.8691,45.97,2513896,0
+ENB.US,D,20250618,000000,46,46.09,44.675,44.98,4810655,0
+ENB.US,D,20250620,000000,45.17,45.19,44.67,44.78,6126736,0
+ENB.US,D,20250623,000000,44.77,45.3955,44.74,44.93,3023149,0
+ENB.US,D,20250624,000000,44.88,45.18,44.67,45.04,2151262,0
+ENB.US,D,20250625,000000,44.91,44.95,44.2825,44.48,3699350,0
+ENB.US,D,20250626,000000,44.655,45.205,44.51,45.08,2709942,0
+ENB.US,D,20250627,000000,45.03,45.3297,44.43,44.78,4598735,0
+ENB.US,D,20250630,000000,44.72,45.36,44.5212,45.32,3619041,0
+ENB.US,D,20250701,000000,45.02,45.24,44.62,44.92,3517452,0
+ENB.US,D,20250702,000000,44.975,45.05,44.125,44.78,4229745,0
+ENB.US,D,20250703,000000,44.84,44.945,44.62,44.74,1487266,0
+ENB.US,D,20250707,000000,44.615,44.62,43.95,44.15,3691642,0
+ENB.US,D,20250708,000000,44.09,44.31,43.94,44.2,2828729,0
+ENB.US,D,20250709,000000,44.25,44.36,43.78,43.79,2812540,0
+ENB.US,D,20250710,000000,43.78,44.53,43.5892,44.49,5153550,0
+ENB.US,D,20250711,000000,44.385,44.615,44.125,44.55,4989528,0
+ENB.US,D,20250714,000000,44.56,45.26,44.37,45.21,3285608,0
+ENB.US,D,20250715,000000,44.9,45.355,44.575,45.27,4307326,0
+ENB.US,D,20250716,000000,45.34,45.485,44.77,45.25,5524478,0
+ENB.US,D,20250717,000000,44.89,45.15,44.6203,44.76,3239485,0
+ENB.US,D,20250718,000000,45,45.305,44.845,45.09,2634486,0
+ENB.US,D,20250721,000000,45.1,45.28,44.535,44.59,4263064,0
+ENB.US,D,20250722,000000,44.69,45.24,44.69,45.2,5254807,0
+ENB.US,D,20250723,000000,45.5,45.805,45.3,45.48,5879239,0
+ENB.US,D,20250724,000000,45.4,45.59,45.07,45.46,5344696,0
+ENB.US,D,20250725,000000,45.4,45.43,44.95,44.97,4604320,0
+ENB.US,D,20250728,000000,45,45.01,44.58,44.63,2854161,0
+ENB.US,D,20250729,000000,44.65,45.15,44.58,45.08,2760131,0
+ENB.US,D,20250730,000000,45.02,45.24,44.88,44.98,2643133,0
+ENB.US,D,20250731,000000,44.88,45.47,44.8,45.29,3490118,0
+ENB.US,D,20250801,000000,45.705,46.21,45.11,46.2,4571180,0
+ENB.US,D,20250804,000000,46.1,46.675,46.08,46.62,2464741,0
+ENB.US,D,20250805,000000,46.65,47.42,46.5734,46.74,4258880,0
+ENB.US,D,20250806,000000,46.92,47.05,46.36,47.01,4017623,0
+ENB.US,D,20250807,000000,47.02,47.205,46.68,47.08,3221977,0
+ENB.US,D,20250808,000000,47.04,47.335,46.99,46.99,2387218,0
+ENB.US,D,20250811,000000,47.04,47.62,46.97,47.49,3757050,0
+ENB.US,D,20250812,000000,47.555,47.605,47.075,47.32,3968571,0
+ENB.US,D,20250813,000000,47.4,47.88,47.29,47.68,10222512,0
+ENB.US,D,20250814,000000,47.71,48.21,47.57,48.18,3570082,0
+ENB.US,D,20250815,000000,47.475,47.65,46.93,47.04,4290189,0
+ENB.US,D,20250818,000000,46.9196,47.04,46.67,46.67,2543000,0
+ENB.US,D,20250819,000000,46.6,47.315,46.5,47.19,3366706,0
+ENB.US,D,20250820,000000,47.33,48.2,47.33,48.03,4189744,0
+ENB.US,D,20250821,000000,47.8,48.16,47.77,47.94,3823783,0
+ENB.US,D,20250822,000000,47.965,48.29,47.9,47.97,5030264,0
+ENB.US,D,20250825,000000,47.93,47.96,47.585,47.6,4696159,0
+ENB.US,D,20250826,000000,47.85,47.85,47.09,47.44,3285763,0
+ENB.US,D,20250827,000000,47.41,47.83,47.25,47.61,3359774,0
+ENB.US,D,20250828,000000,47.92,47.95,47.4101,47.81,2754140,0
+ENB.US,D,20250829,000000,47.83,48.59,47.8,48.34,3529482,0
+ENB.US,D,20250902,000000,48.015,48.45,47.9424,48.3,3762404,0
+ENB.US,D,20250903,000000,48.25,48.51,47.97,48.32,2880093,0
+ENB.US,D,20250904,000000,48.45,48.5664,48.09,48.16,2616066,0
+ENB.US,D,20250905,000000,48.345,48.43,47.96,48.26,2668598,0
+ENB.US,D,20250908,000000,48.42,48.68,48.0425,48.32,2125518,0
+ENB.US,D,20250909,000000,48.18,48.63655,48.13,48.33,2634804,0
+ENB.US,D,20250910,000000,48.425,48.64,48.33,48.59,2876895,0
+ENB.US,D,20250911,000000,48.67,48.815,48.44,48.81,1972530,0
+ENB.US,D,20250912,000000,48.97,49.11,48.74,49.1,2011776,0
+ENB.US,D,20250915,000000,49.12,49.16,48.735,49.06,2052349,0
+ENB.US,D,20250916,000000,49.15,49.21,48.865,48.89,4127472,0
+ENB.US,D,20250917,000000,48.9,49.355,48.9,49.11,3646269,0
+ENB.US,D,20250918,000000,49,49.215,48.68,49.12,2307525,0
+ENB.US,D,20250919,000000,49.35,49.55,49.035,49.46,3096344,0
+ENB.US,D,20250922,000000,49.49,49.6,49.19,49.19,3259032,0
+ENB.US,D,20250923,000000,49.35,49.82,49.015,49.6,3391575,0
+ENB.US,D,20250924,000000,49.57,50.1454,49.54,49.98,4209552,0
+ENB.US,D,20250925,000000,49.95,50.12,49.3,49.57,3944924,0
+ENB.US,D,20250926,000000,49.75,49.99,49.43,49.59,3213106,0
+ENB.US,D,20250929,000000,49.595,49.84,49.41,49.72,2411012,0
+ENB.US,D,20250930,000000,49.675,50.495,49.62,50.46,3686694,0
+ENB.US,D,20251001,000000,50.42,50.54,49.38,49.59,5176313,0
+ENB.US,D,20251002,000000,49.76,49.995,49.46,49.7,3771178,0
+ENB.US,D,20251003,000000,49.66,50.395,49.39,50.07,2570845,0
+ENB.US,D,20251006,000000,50.14,50.18,49.45,49.77,3407774,0
+ENB.US,D,20251007,000000,49.83,49.85,49.265,49.45,2812343,0
+ENB.US,D,20251008,000000,49.62,49.7,48.78,49.03,3484469,0
+ENB.US,D,20251009,000000,48.935,49,47.9435,47.99,3495264,0
+ENB.US,D,20251010,000000,48.02,48.14,47.62,47.69,3335416,0
+ENB.US,D,20251013,000000,47.7,47.97,47.46,47.74,1597222,0
+ENB.US,D,20251014,000000,47.63,47.78,47.24,47.52,2374015,0
+ENB.US,D,20251015,000000,47.39,47.97,47.39,47.61,2272003,0
+ENB.US,D,20251016,000000,47.62,47.73,47.16,47.21,4134291,0
+ENB.US,D,20251017,000000,47.21,47.2665,46.74,47.08,2787399,0
+ENB.US,D,20251020,000000,47.2,47.45,47.015,47.21,2234012,0
+ENB.US,D,20251021,000000,47.24,47.31,46.87,47.27,2794069,0
+ENB.US,D,20251022,000000,47.3,47.88,47.27,47.71,3227042,0
+ENB.US,D,20251023,000000,47.83,47.92,47.165,47.18,3953614,0
+ENB.US,D,20251024,000000,47.24,47.305,46.77,46.91,3508000,0
+ENB.US,D,20251027,000000,46.98,47.3,46.732,47.27,3229754,0
+ENB.US,D,20251028,000000,47.29,47.48,47.01,47.09,3751824,0
+ENB.US,D,20251029,000000,47.1,47.26,46.54,46.67,4137800,0
+ENB.US,D,20251030,000000,46.72,47.185,46.64,46.98,3569920,0
+ENB.US,D,20251031,000000,46.88,46.965,46.545,46.62,3649263,0
+ENB.US,D,20251103,000000,46.69,46.72,46.21,46.62,5886864,0
+ENB.US,D,20251104,000000,46.355,46.57,46.01,46.39,4552099,0
+ENB.US,D,20251105,000000,46.265,46.945,46.265,46.56,5265364,0
+ENB.US,D,20251106,000000,46.41,46.995,46.25,46.88,5700512,0
+ENB.US,D,20251107,000000,46.43,47.81,45.45,47.71,6780090,0
+ENB.US,D,20251110,000000,47.77,48.096,47.29,47.92,4987162,0
+ENB.US,D,20251111,000000,48,48.42,47.94,48.29,4253776,0
+ENB.US,D,20251112,000000,48.42,48.85,48.02,48.71,5350244,0
+ENB.US,D,20251113,000000,48.77,48.9,47.95,48.26,12241963,0
+ENB.US,D,20251114,000000,47.38,47.885,46.895,47.88,5799503,0
+ENB.US,D,20251117,000000,47.8,48.46,47.665,47.75,5182118,0
+ENB.US,D,20251118,000000,47.66,48.445,47.45,48.27,5467230,0
+ENB.US,D,20251119,000000,48.05,48.65,47.8401,48.62,3071396,0
+ENB.US,D,20251120,000000,48.68,48.75,48.11,48.3,2903463,0
+ENB.US,D,20251121,000000,48.21,48.34,47.68,47.94,4052786,0
+ENB.US,D,20251124,000000,47.95,48,47.25,47.32,6289772,0
+ENB.US,D,20251125,000000,47.21,47.77,47.14,47.56,3891909,0
+ENB.US,D,20251126,000000,47.625,48.055,47.55,48.04,2824365,0
+ENB.US,D,20251128,000000,48.195,48.82,48.1,48.78,2097808,0
+ENB.US,D,20251201,000000,48.67,49.22,48.57,48.89,5246317,0
+ENB.US,D,20251202,000000,48.98,49.1,47.97,48.11,5064312,0
+ENB.US,D,20251203,000000,48.46,48.63,47.72,47.75,4870511,0
+ENB.US,D,20251204,000000,47.75,48.38,47.7,48.14,4179824,0
+ENB.US,D,20251205,000000,48.24,48.425,47.92,48.09,4736554,0
+ENB.US,D,20251208,000000,48.09,48.325,47.61,48.19,2682697,0
+ENB.US,D,20251209,000000,48.3,48.64,47.53,47.54,2988124,0
+ENB.US,D,20251210,000000,47.61,47.7,46.975,47.19,3058202,0
+ENB.US,D,20251211,000000,47.3,47.595,47.14,47.41,2448904,0
+ENB.US,D,20251212,000000,47.34,47.785,47.3,47.55,2107273,0
+ENB.US,D,20251215,000000,47.61,47.82,47.4,47.68,1913739,0
+ENB.US,D,20251216,000000,47.625,47.77,46.67,46.67,2959968,0
+ENB.US,D,20251217,000000,46.61,47.075,46.235,46.94,2870213,0
+ENB.US,D,20251218,000000,46.93,47.072,46.72,46.74,2784787,0
+ENB.US,D,20251219,000000,46.94,47.33,46.62,46.63,3569700,0
+ENB.US,D,20251222,000000,46.72,46.875,46.44,46.83,3139220,0
+ENB.US,D,20251223,000000,46.99,47.52,46.93,47.47,2250256,0
+ENB.US,D,20251224,000000,47.56,47.6393,47.3459,47.45,1208931,0
+ENB.US,D,20251226,000000,47.5,47.7,47.3806,47.53,927277,0
+ENB.US,D,20251229,000000,47.5,48.01,47.4934,47.73,2207903,0
+ENB.US,D,20251230,000000,47.75,48.15,47.72,48.05,2308123,0
+ENB.US,D,20251231,000000,48.04,48.18,47.61,47.83,2244678,0
+ENB.US,D,20260102,000000,47.91,48.28,47.44,48.12,3117760,0
+ENB.US,D,20260105,000000,47.93,47.9879,46.02,46.58,8362413,0
+ENB.US,D,20260106,000000,46.7,46.875,45.53,45.7,8396353,0
+ENB.US,D,20260107,000000,45.6,45.86,45.145,45.23,4661362,0
+ENB.US,D,20260108,000000,45.2,45.5653,45.025,45.29,6166186,0
+ENB.US,D,20260109,000000,45.36,45.78,45.32,45.63,4211019,0
+ENB.US,D,20260112,000000,45.75,46.05,45.53,45.86,4903965,0
+ENB.US,D,20260113,000000,46,46.34,45.67,46.34,4304810,0
+ENB.US,D,20260114,000000,46.4,46.91,46.31,46.57,5311699,0
+ENB.US,D,20260115,000000,46.48,46.89,46.34,46.81,3198646,0
+ENB.US,D,20260116,000000,47,47.6,46.9306,47.59,4772482,0
+ENB.US,D,20260120,000000,47.58,47.62,46.955,47.13,6340569,0
+ENB.US,D,20260121,000000,47.4,47.68,47.155,47.29,6388123,0
+ENB.US,D,20260122,000000,47.38,47.8,47.165,47.48,4054961,0
+ENB.US,D,20260123,000000,47.75,48.3,47.58,48.2,4681781,0
+ENB.US,D,20260126,000000,48.5,48.687,47.625,47.88,3702504,0
+ENB.US,D,20260127,000000,47.69,48.135,47.35,48.02,6068392,0
+ENB.US,D,20260128,000000,48.1,48.64,47.9225,48.56,9139568,0
+ENB.US,D,20260129,000000,48.9,49.295,48.705,49.24,4171133,0
+ENB.US,D,20260130,000000,49.15,49.3,48.1,48.84,4711466,0
+ENB.US,D,20260202,000000,48.384,48.87,47.955,48.28,6738898,0
+ENB.US,D,20260203,000000,48.41,49.43,48.3117,49.33,4956215,0
+ENB.US,D,20260204,000000,49.5,50.24,49.35,50.16,5244439,0
+ENB.US,D,20260205,000000,50.05,50.61,49.92,50.49,4381607,0
+ENB.US,D,20260206,000000,50.6,50.95,50.065,50.32,6638153,0
+ENB.US,D,20260209,000000,50.555,50.95,50.055,50.63,6383547,0
+ENB.US,D,20260210,000000,50.775,51.2298,50.47,51.09,4918563,0
+ENB.US,D,20260211,000000,51.225,51.835,51.19,51.55,4477094,0
+ENB.US,D,20260212,000000,51.65,52.17,51.525,51.84,7063954,0
+ENB.US,D,20260213,000000,52.5,54.195,52.25,53.88,20312884,0
+ENB.US,D,20260217,000000,52.08,52.25,50.66,51.44,8027035,0
+ENB.US,D,20260218,000000,51.35,51.76,50.805,50.89,6191044,0
diff --git a/daily/us/nyse stocks/1/enov.us.txt b/daily/us/nyse stocks/1/enov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3abf0034fd416b8b3f4cdaecb76aea03e40da0d5
--- /dev/null
+++ b/daily/us/nyse stocks/1/enov.us.txt	
@@ -0,0 +1,4474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENOV.US,D,20080507,000000,30.959,30.959,30.959,30.959,0,0
+ENOV.US,D,20080508,000000,38.698,41.278,34.914,36.118,6942671,0
+ENOV.US,D,20080509,000000,35.241,36.772,34.433,35.258,963728,0
+ENOV.US,D,20080512,000000,35.86,36.634,34.416,35.929,521369,0
+ENOV.US,D,20080513,000000,37.305,38.784,36.806,37.959,1450740,0
+ENOV.US,D,20080514,000000,38.492,40.332,37.838,39.833,1374336,0
+ENOV.US,D,20080515,000000,40.814,41.966,39.988,41.364,784215,0
+ENOV.US,D,20080516,000000,42.293,42.31,40.538,40.951,494530,0
+ENOV.US,D,20080519,000000,41.708,41.932,40.126,40.968,494448,0
+ENOV.US,D,20080520,000000,40.968,40.968,38.956,39.558,308556,0
+ENOV.US,D,20080521,000000,40.332,40.366,38.698,39.679,329442,0
+ENOV.US,D,20080522,000000,39.558,40.418,38.526,38.526,317370,0
+ENOV.US,D,20080523,000000,37.993,38.44,36.72,38.045,472521,0
+ENOV.US,D,20080527,000000,38.578,41.244,37.924,40.848,424778,0
+ENOV.US,D,20080528,000000,41.588,41.588,40.246,41.261,258893,0
+ENOV.US,D,20080529,000000,41.553,42.258,40.04,41.794,267601,0
+ENOV.US,D,20080530,000000,42.31,44.305,42.138,42.637,380498,0
+ENOV.US,D,20080602,000000,42.981,43.187,41.278,41.828,208165,0
+ENOV.US,D,20080603,000000,42.413,42.413,40.452,41.295,207057,0
+ENOV.US,D,20080604,000000,41.209,42.138,40.074,41.175,187244,0
+ENOV.US,D,20080605,000000,41.708,42.602,40.934,42.396,178747,0
+ENOV.US,D,20080606,000000,42.155,42.396,40.418,41.519,275335,0
+ENOV.US,D,20080609,000000,41.192,41.622,39.163,39.902,189918,0
+ENOV.US,D,20080610,000000,39.403,39.524,37.116,37.838,501216,0
+ENOV.US,D,20080611,000000,37.769,40.814,37.769,39.042,442650,0
+ENOV.US,D,20080612,000000,39.025,40.401,39.025,39.593,227203,0
+ENOV.US,D,20080613,000000,40.143,42.912,39.73,41.622,369789,0
+ENOV.US,D,20080616,000000,42.981,43.514,41.966,42.138,631738,0
+ENOV.US,D,20080617,000000,43.084,43.17,40.074,40.538,586197,0
+ENOV.US,D,20080618,000000,40.332,42.878,40.332,41.932,407454,0
+ENOV.US,D,20080619,000000,42.379,42.379,39.593,40.917,323269,0
+ENOV.US,D,20080620,000000,39.283,41.244,39.128,41.244,322735,0
+ENOV.US,D,20080623,000000,41.57,42.086,40.607,41.519,196324,0
+ENOV.US,D,20080624,000000,40.986,43.48,40.934,42.878,634515,0
+ENOV.US,D,20080625,000000,42.964,43.359,41.02,41.605,181341,0
+ENOV.US,D,20080626,000000,41.674,41.966,40.865,41.244,300194,0
+ENOV.US,D,20080627,000000,41.639,43.806,41.639,43.772,1798031,0
+ENOV.US,D,20080630,000000,43.772,44.718,42.138,43.153,904622,0
+ENOV.US,D,20080701,000000,42.637,43.755,42.568,43.738,313058,0
+ENOV.US,D,20080702,000000,44.305,44.357,42.138,42.998,396157,0
+ENOV.US,D,20080703,000000,42.998,42.998,38.268,40.968,318575,0
+ENOV.US,D,20080707,000000,40.693,42.998,40.418,42.258,311479,0
+ENOV.US,D,20080708,000000,42.31,42.998,41.106,42.155,575556,0
+ENOV.US,D,20080709,000000,41.708,43.789,41.708,42.981,394763,0
+ENOV.US,D,20080710,000000,42.998,44.976,42.998,44.597,331453,0
+ENOV.US,D,20080711,000000,44.288,46.455,42.293,46.042,361671,0
+ENOV.US,D,20080714,000000,46.558,48.416,45.543,45.698,539993,0
+ENOV.US,D,20080715,000000,44.752,46.954,44.013,45.337,344687,0
+ENOV.US,D,20080716,000000,44.941,45.165,43.497,43.858,153499,0
+ENOV.US,D,20080717,000000,44.408,44.58,42.792,42.895,133799,0
+ENOV.US,D,20080718,000000,42.551,45.922,42.551,44.03,148497,0
+ENOV.US,D,20080721,000000,44.494,47.195,43.118,46.885,240343,0
+ENOV.US,D,20080722,000000,45.715,47.298,45.595,47.16,137257,0
+ENOV.US,D,20080723,000000,46.507,47.212,44.357,44.597,93118,0
+ENOV.US,D,20080724,000000,44.718,44.993,42.396,44.408,202417,0
+ENOV.US,D,20080725,000000,45.027,46.163,44.082,46.025,105464,0
+ENOV.US,D,20080728,000000,45.836,46.627,43.015,43.136,139599,0
+ENOV.US,D,20080729,000000,43.428,44.288,41.897,43.927,207048,0
+ENOV.US,D,20080730,000000,44.615,46.558,43.944,46.558,155741,0
+ENOV.US,D,20080731,000000,46.747,48.192,45.578,46.937,141071,0
+ENOV.US,D,20080801,000000,46.231,47.16,45.096,45.44,92769,0
+ENOV.US,D,20080804,000000,44.735,47.728,44.253,47.504,327848,0
+ENOV.US,D,20080805,000000,47.986,48.76,39.661,39.816,724388,0
+ENOV.US,D,20080806,000000,40.022,42.258,40.022,41.089,327855,0
+ENOV.US,D,20080807,000000,41.003,41.106,39.335,39.902,214742,0
+ENOV.US,D,20080808,000000,39.644,39.988,38.268,38.492,183705,0
+ENOV.US,D,20080811,000000,38.303,38.819,34.656,34.966,627037,0
+ENOV.US,D,20080812,000000,35.258,38.182,34.502,37.58,367054,0
+ENOV.US,D,20080813,000000,38.165,39.988,38.148,39.782,187090,0
+ENOV.US,D,20080814,000000,39.782,41.691,39.782,41.33,202320,0
+ENOV.US,D,20080815,000000,41.175,42.121,40.332,40.59,167436,0
+ENOV.US,D,20080818,000000,40.263,41.76,40.212,40.796,81054,0
+ENOV.US,D,20080819,000000,40.212,41.003,39.73,40.16,94109,0
+ENOV.US,D,20080820,000000,40.47,42.138,40.005,40.882,153149,0
+ENOV.US,D,20080821,000000,40.418,41.983,40.366,41.416,64695,0
+ENOV.US,D,20080822,000000,41.708,42.792,41.639,42.207,55201,0
+ENOV.US,D,20080825,000000,42.413,42.74,41.226,41.725,90997,0
+ENOV.US,D,20080826,000000,41.416,42.138,41.381,41.742,53652,0
+ENOV.US,D,20080827,000000,41.588,42.792,40.693,42.413,81053,0
+ENOV.US,D,20080828,000000,42.396,43.084,41.674,42.757,155606,0
+ENOV.US,D,20080829,000000,42.293,42.981,41.45,42.293,65164,0
+ENOV.US,D,20080902,000000,41.863,42.568,38.698,38.87,339532,0
+ENOV.US,D,20080903,000000,38.698,39.128,37.167,37.374,141363,0
+ENOV.US,D,20080904,000000,37.185,37.666,34.674,35.258,167863,0
+ENOV.US,D,20080905,000000,35.138,36.411,34.846,36.239,269254,0
+ENOV.US,D,20080908,000000,36.548,37.408,36.342,36.548,145273,0
+ENOV.US,D,20080909,000000,36.858,36.892,29.944,30.787,498840,0
+ENOV.US,D,20080910,000000,31.062,33.968,30.959,33.435,224507,0
+ENOV.US,D,20080911,000000,32.782,34.226,32.076,32.954,173951,0
+ENOV.US,D,20080912,000000,32.988,33.504,31.612,31.853,140653,0
+ENOV.US,D,20080915,000000,31.801,31.801,27.794,28.344,245187,0
+ENOV.US,D,20080916,000000,28.327,31.096,25.334,30.976,349782,0
+ENOV.US,D,20080917,000000,30.804,30.959,27.553,28.361,222693,0
+ENOV.US,D,20080918,000000,28.551,31.492,27.106,30.804,431858,0
+ENOV.US,D,20080919,000000,33.624,36.978,31.56,34.209,445249,0
+ENOV.US,D,20080922,000000,34.398,36.101,33.762,33.762,112073,0
+ENOV.US,D,20080923,000000,33.71,34.089,32.524,32.627,109439,0
+ENOV.US,D,20080924,000000,32.61,32.799,31.251,31.251,64779,0
+ENOV.US,D,20080925,000000,31.818,32.317,29.651,29.669,114239,0
+ENOV.US,D,20080926,000000,29.651,31.268,28.465,31.01,117939,0
+ENOV.US,D,20080929,000000,31.234,31.234,25.644,25.816,228410,0
+ENOV.US,D,20080930,000000,25.988,29.944,25.885,28.74,161102,0
+ENOV.US,D,20081001,000000,28.602,28.654,26.831,28.138,235103,0
+ENOV.US,D,20081002,000000,27.845,27.845,24.595,24.629,217739,0
+ENOV.US,D,20081003,000000,24.973,25.644,22.187,22.29,288356,0
+ENOV.US,D,20081006,000000,21.516,21.516,17.216,18.489,440297,0
+ENOV.US,D,20081007,000000,18.42,19.057,16.804,16.941,207755,0
+ENOV.US,D,20081008,000000,16.769,18.059,14.791,15.858,404656,0
+ENOV.US,D,20081009,000000,15.926,18.042,15.273,15.273,374840,0
+ENOV.US,D,20081010,000000,14.637,15.273,13.484,14.533,452434,0
+ENOV.US,D,20081013,000000,15.049,17.044,14.894,17.044,376612,0
+ENOV.US,D,20081014,000000,18.885,19.263,17.887,18.489,384296,0
+ENOV.US,D,20081015,000000,18.18,18.266,14.155,14.155,378466,0
+ENOV.US,D,20081016,000000,14.963,15.066,13.243,14.826,248862,0
+ENOV.US,D,20081017,000000,14.688,15.789,13.966,15.17,211400,0
+ENOV.US,D,20081020,000000,15.462,15.909,14.688,15.634,210617,0
+ENOV.US,D,20081021,000000,15.617,16.081,14.499,15.032,191479,0
+ENOV.US,D,20081022,000000,14.619,14.757,12.659,13.106,215771,0
+ENOV.US,D,20081023,000000,12.917,13.501,11.816,12.28,248661,0
+ENOV.US,D,20081024,000000,10.698,11.523,10.698,10.904,168468,0
+ENOV.US,D,20081027,000000,10.749,11.145,10.148,10.234,150473,0
+ENOV.US,D,20081028,000000,10.474,11.025,9.597,11.025,250278,0
+ENOV.US,D,20081029,000000,11.334,12.297,11.093,11.575,269118,0
+ENOV.US,D,20081030,000000,12.211,13.88,11.902,13.553,345004,0
+ENOV.US,D,20081031,000000,13.433,15.324,12.899,14.654,237289,0
+ENOV.US,D,20081103,000000,14.791,15.926,14.619,15.84,184163,0
+ENOV.US,D,20081104,000000,16.339,17.182,15.479,16.288,362939,0
+ENOV.US,D,20081105,000000,15.84,16.425,14.877,14.963,300095,0
+ENOV.US,D,20081106,000000,14.482,14.499,12.521,13.312,344106,0
+ENOV.US,D,20081107,000000,13.209,13.828,12.71,13.828,162006,0
+ENOV.US,D,20081110,000000,14.138,14.602,13.914,14.017,170663,0
+ENOV.US,D,20081111,000000,13.88,13.88,12.108,12.246,244274,0
+ENOV.US,D,20081112,000000,12.091,12.263,11.317,11.369,252385,0
+ENOV.US,D,20081113,000000,11.42,13.071,11.145,13.071,272544,0
+ENOV.US,D,20081114,000000,12.211,12.624,11.764,11.764,155036,0
+ENOV.US,D,20081117,000000,11.523,12.332,11.351,11.885,159691,0
+ENOV.US,D,20081118,000000,11.867,12.521,11.781,12.504,143299,0
+ENOV.US,D,20081119,000000,12.435,12.848,12.022,12.332,190483,0
+ENOV.US,D,20081120,000000,12.143,13.054,11.73,12.143,161259,0
+ENOV.US,D,20081121,000000,12.435,14.31,11.936,14.258,261072,0
+ENOV.US,D,20081124,000000,14.293,15.565,14.241,15.238,255858,0
+ENOV.US,D,20081125,000000,15.376,15.651,14.619,15.273,585666,0
+ENOV.US,D,20081126,000000,15.084,16.236,13.966,16.236,140394,0
+ENOV.US,D,20081128,000000,15.978,16.632,15.926,16.442,50368,0
+ENOV.US,D,20081201,000000,15.565,15.806,13.054,13.226,140932,0
+ENOV.US,D,20081202,000000,13.553,14.275,13.243,13.863,205498,0
+ENOV.US,D,20081203,000000,13.45,14.103,12.899,13.467,160579,0
+ENOV.US,D,20081204,000000,13.071,13.278,12.039,12.143,147536,0
+ENOV.US,D,20081205,000000,11.902,12.383,11.283,12.177,221247,0
+ENOV.US,D,20081208,000000,12.985,14.103,12.538,13.656,230455,0
+ENOV.US,D,20081209,000000,13.364,14.499,13.243,13.914,295073,0
+ENOV.US,D,20081210,000000,14.138,14.98,14.138,14.585,106864,0
+ENOV.US,D,20081211,000000,14.327,14.894,13.691,14.189,126058,0
+ENOV.US,D,20081212,000000,13.811,15.135,13.329,14.705,95551,0
+ENOV.US,D,20081215,000000,14.757,15.084,13.536,13.794,69830,0
+ENOV.US,D,20081216,000000,14.275,15.84,14.189,15.789,163457,0
+ENOV.US,D,20081217,000000,15.686,17.698,15.479,17.13,166560,0
+ENOV.US,D,20081218,000000,17.062,17.492,15.634,16.408,128008,0
+ENOV.US,D,20081219,000000,16.632,16.769,15.875,16.253,165737,0
+ENOV.US,D,20081222,000000,16.391,16.46,15.118,15.6,125436,0
+ENOV.US,D,20081223,000000,15.651,16.167,15.462,15.565,59616,0
+ENOV.US,D,20081224,000000,15.548,15.703,15.376,15.6,41432,0
+ENOV.US,D,20081226,000000,15.6,15.806,15.359,15.496,66010,0
+ENOV.US,D,20081229,000000,15.393,15.909,15.221,15.6,170131,0
+ENOV.US,D,20081230,000000,15.703,17.32,15.496,17.32,134157,0
+ENOV.US,D,20081231,000000,17.629,18.094,17.199,17.87,113050,0
+ENOV.US,D,20090102,000000,18.059,18.816,17.784,18.506,113629,0
+ENOV.US,D,20090105,000000,18.644,18.833,17.509,18.145,94620,0
+ENOV.US,D,20090106,000000,18.3,21.052,18.162,20.484,147302,0
+ENOV.US,D,20090107,000000,20.106,20.123,19.263,19.745,235921,0
+ENOV.US,D,20090108,000000,19.727,21.413,18.988,21.224,212733,0
+ENOV.US,D,20090109,000000,21.946,22.737,19.005,19.211,302121,0
+ENOV.US,D,20090112,000000,19.125,19.211,18.386,18.489,106083,0
+ENOV.US,D,20090113,000000,18.61,19.074,17.939,18.214,91299,0
+ENOV.US,D,20090114,000000,18.128,18.678,17.784,18.111,136578,0
+ENOV.US,D,20090115,000000,18.248,19.401,17.578,19.332,133126,0
+ENOV.US,D,20090116,000000,19.676,19.676,17.199,17.423,134755,0
+ENOV.US,D,20090120,000000,17.216,17.251,15.6,15.754,126889,0
+ENOV.US,D,20090121,000000,16.047,17.681,15.496,17.681,177443,0
+ENOV.US,D,20090122,000000,17.216,17.629,15.892,16.7,105947,0
+ENOV.US,D,20090123,000000,16.012,17.715,15.737,17.526,148322,0
+ENOV.US,D,20090126,000000,17.646,18.403,16.184,16.374,97379,0
+ENOV.US,D,20090127,000000,16.391,16.769,15.772,15.858,123062,0
+ENOV.US,D,20090128,000000,16.184,18.489,16.064,18.266,172787,0
+ENOV.US,D,20090129,000000,17.973,17.973,14.619,15.617,223781,0
+ENOV.US,D,20090130,000000,15.875,16.012,15.445,15.686,87932,0
+ENOV.US,D,20090202,000000,15.686,16.03,14.963,15.772,119859,0
+ENOV.US,D,20090203,000000,15.875,16.511,15.6,16.374,64397,0
+ENOV.US,D,20090204,000000,16.442,17.32,16.15,16.253,56459,0
+ENOV.US,D,20090205,000000,15.703,17.251,15.548,16.769,72963,0
+ENOV.US,D,20090206,000000,16.7,17.715,16.7,17.165,68975,0
+ENOV.US,D,20090209,000000,17.113,17.285,16.683,17.079,75159,0
+ENOV.US,D,20090210,000000,17.044,17.371,15.617,15.909,67559,0
+ENOV.US,D,20090211,000000,15.961,18.868,15.961,16.786,47870,0
+ENOV.US,D,20090212,000000,16.425,16.511,15.479,16.219,95537,0
+ENOV.US,D,20090213,000000,16.322,17.423,16.012,16.7,115185,0
+ENOV.US,D,20090217,000000,16.288,16.322,15.342,15.84,112948,0
+ENOV.US,D,20090218,000000,16.081,16.7,15.221,15.651,96015,0
+ENOV.US,D,20090219,000000,15.926,17.474,15.737,17.423,101401,0
+ENOV.US,D,20090220,000000,18.059,18.059,13.914,14.086,419935,0
+ENOV.US,D,20090223,000000,14.189,14.86,12.263,12.676,320766,0
+ENOV.US,D,20090224,000000,13.003,13.966,12.401,13.725,365526,0
+ENOV.US,D,20090225,000000,13.519,13.966,12.418,12.435,136723,0
+ENOV.US,D,20090226,000000,12.607,13.398,12.555,12.59,83495,0
+ENOV.US,D,20090227,000000,12.435,12.985,11.386,12.504,126006,0
+ENOV.US,D,20090302,000000,12.074,12.091,11.455,11.885,145331,0
+ENOV.US,D,20090303,000000,12.091,12.332,11.3,11.437,225590,0
+ENOV.US,D,20090304,000000,11.644,12.315,11.317,11.42,132345,0
+ENOV.US,D,20090305,000000,11.179,11.437,10.32,10.509,224486,0
+ENOV.US,D,20090306,000000,10.543,10.646,9.786,10.337,240601,0
+ENOV.US,D,20090309,000000,10.182,10.32,9.1672,9.3048,119353,0
+ENOV.US,D,20090310,000000,9.614,10.663,9.4595,10.148,458703,0
+ENOV.US,D,20090311,000000,10.148,10.32,9.89,10.165,156801,0
+ENOV.US,D,20090312,000000,10.302,12.125,10.044,11.971,310264,0
+ENOV.US,D,20090313,000000,12.039,12.882,11.867,12.796,81061,0
+ENOV.US,D,20090316,000000,13.054,13.312,12.59,12.676,88527,0
+ENOV.US,D,20090317,000000,12.624,13.003,12.125,12.934,149951,0
+ENOV.US,D,20090318,000000,12.727,12.899,12.366,12.641,141127,0
+ENOV.US,D,20090319,000000,12.934,12.934,12.143,12.607,121239,0
+ENOV.US,D,20090320,000000,12.762,12.813,11.867,12.229,160837,0
+ENOV.US,D,20090323,000000,12.504,12.727,11.953,12.555,150745,0
+ENOV.US,D,20090324,000000,12.469,12.762,12.28,12.315,108467,0
+ENOV.US,D,20090325,000000,12.487,12.693,12.022,12.641,109177,0
+ENOV.US,D,20090326,000000,12.882,12.899,12.487,12.899,105021,0
+ENOV.US,D,20090327,000000,12.745,12.779,12.108,12.16,94597,0
+ENOV.US,D,20090330,000000,11.953,12.332,11.558,11.695,90320,0
+ENOV.US,D,20090331,000000,11.953,12.401,11.661,11.816,74158,0
+ENOV.US,D,20090401,000000,11.644,12.521,11.609,12.504,66915,0
+ENOV.US,D,20090402,000000,12.899,13.536,12.745,13.157,94456,0
+ENOV.US,D,20090403,000000,13.243,13.278,12.813,12.985,51548,0
+ENOV.US,D,20090406,000000,12.848,13.106,12.659,12.985,91021,0
+ENOV.US,D,20090407,000000,12.727,13.054,12.555,12.59,44209,0
+ENOV.US,D,20090408,000000,12.727,12.762,11.816,12.194,59535,0
+ENOV.US,D,20090409,000000,12.504,13.003,12.332,12.624,117009,0
+ENOV.US,D,20090413,000000,12.59,12.693,12.108,12.211,127328,0
+ENOV.US,D,20090414,000000,12.057,12.108,10.629,10.749,204983,0
+ENOV.US,D,20090415,000000,10.973,11.902,10.681,11.885,107438,0
+ENOV.US,D,20090416,000000,11.988,12.573,11.764,11.885,140820,0
+ENOV.US,D,20090417,000000,11.902,12.022,11.369,11.369,162051,0
+ENOV.US,D,20090420,000000,11.111,11.248,10.406,10.629,139971,0
+ENOV.US,D,20090421,000000,10.646,11.575,10.492,11.437,99699,0
+ENOV.US,D,20090422,000000,11.265,12.779,11.265,12.659,265799,0
+ENOV.US,D,20090423,000000,12.659,13.278,12.418,13.209,240322,0
+ENOV.US,D,20090424,000000,13.347,13.587,12.813,13.278,146393,0
+ENOV.US,D,20090427,000000,13.02,13.261,12.555,13.157,126051,0
+ENOV.US,D,20090428,000000,12.968,13.587,12.917,13.295,132723,0
+ENOV.US,D,20090429,000000,13.364,14.929,13.175,14.671,205217,0
+ENOV.US,D,20090430,000000,14.98,15.531,14.465,14.843,114096,0
+ENOV.US,D,20090501,000000,14.843,15.548,14.688,14.98,112287,0
+ENOV.US,D,20090504,000000,15.049,16.167,15.049,16.167,126927,0
+ENOV.US,D,20090505,000000,16.116,16.305,15.737,16.047,69628,0
+ENOV.US,D,20090506,000000,16.167,16.184,15.152,15.668,75965,0
+ENOV.US,D,20090507,000000,15.978,16.047,13.639,14.447,194584,0
+ENOV.US,D,20090508,000000,14.637,15.703,12.968,14.258,371950,0
+ENOV.US,D,20090511,000000,14.086,15.049,13.759,14.654,113482,0
+ENOV.US,D,20090512,000000,14.688,14.946,13.673,13.966,77855,0
+ENOV.US,D,20090513,000000,13.759,14.379,12.297,12.349,87275,0
+ENOV.US,D,20090514,000000,12.435,12.831,11.971,12.366,89315,0
+ENOV.US,D,20090515,000000,12.59,12.951,12.28,12.504,75176,0
+ENOV.US,D,20090518,000000,12.745,13.106,12.469,13.071,71042,0
+ENOV.US,D,20090519,000000,12.951,14.258,12.951,13.759,109571,0
+ENOV.US,D,20090520,000000,13.863,15.066,13.794,14.43,195742,0
+ENOV.US,D,20090521,000000,14.155,14.172,13.536,13.759,80836,0
+ENOV.US,D,20090522,000000,13.759,13.983,12.968,12.985,60212,0
+ENOV.US,D,20090526,000000,12.968,14.413,12.899,14.413,97175,0
+ENOV.US,D,20090527,000000,14.327,14.533,14.052,14.207,77569,0
+ENOV.US,D,20090528,000000,14.31,14.379,13.192,13.381,167882,0
+ENOV.US,D,20090529,000000,13.415,14,12.865,14,294740,0
+ENOV.US,D,20090601,000000,14.189,15.238,14.189,15.032,192313,0
+ENOV.US,D,20090602,000000,14.98,15.221,14.791,14.929,164612,0
+ENOV.US,D,20090603,000000,14.602,14.654,14.103,14.344,86458,0
+ENOV.US,D,20090604,000000,14.413,15.479,14.155,15.342,207425,0
+ENOV.US,D,20090605,000000,15.479,15.72,15.221,15.342,128683,0
+ENOV.US,D,20090608,000000,15.238,15.754,14.826,15.6,125863,0
+ENOV.US,D,20090609,000000,15.651,15.858,15.393,15.496,160965,0
+ENOV.US,D,20090610,000000,15.806,15.892,15.273,15.668,139255,0
+ENOV.US,D,20090611,000000,15.737,16.03,15.273,15.703,141666,0
+ENOV.US,D,20090612,000000,14.843,15.376,14.241,15.307,169241,0
+ENOV.US,D,20090615,000000,14.998,15.066,13.811,13.931,116193,0
+ENOV.US,D,20090616,000000,14.275,14.516,13.433,13.587,120557,0
+ENOV.US,D,20090617,000000,13.57,13.673,13.071,13.45,108654,0
+ENOV.US,D,20090618,000000,13.587,13.587,12.899,12.934,74397,0
+ENOV.US,D,20090619,000000,13.983,14.585,13.364,13.553,321849,0
+ENOV.US,D,20090622,000000,13.587,14.207,13.415,14.052,180036,0
+ENOV.US,D,20090623,000000,14.241,14.241,12.813,13.123,161123,0
+ENOV.US,D,20090624,000000,13.037,13.639,12.917,13.123,135959,0
+ENOV.US,D,20090625,000000,12.951,13.673,12.951,13.226,204097,0
+ENOV.US,D,20090626,000000,14.086,14.224,13.381,13.501,913510,0
+ENOV.US,D,20090629,000000,13.639,13.708,13.071,13.175,155148,0
+ENOV.US,D,20090630,000000,13.226,13.501,12.951,13.278,178800,0
+ENOV.US,D,20090701,000000,13.243,13.656,13.157,13.501,92324,0
+ENOV.US,D,20090702,000000,13.243,13.329,12.848,12.917,103273,0
+ENOV.US,D,20090706,000000,12.968,13.106,12.71,12.899,102851,0
+ENOV.US,D,20090707,000000,12.882,12.985,12.762,12.813,77376,0
+ENOV.US,D,20090708,000000,12.848,12.899,12.418,12.538,104871,0
+ENOV.US,D,20090709,000000,12.538,12.641,12.401,12.487,70713,0
+ENOV.US,D,20090710,000000,12.469,12.555,12.418,12.521,110677,0
+ENOV.US,D,20090713,000000,12.59,13.071,12.469,13.003,70097,0
+ENOV.US,D,20090714,000000,12.951,13.157,12.676,13.14,170377,0
+ENOV.US,D,20090715,000000,13.329,13.845,13.209,13.777,184880,0
+ENOV.US,D,20090716,000000,13.656,14.671,13.639,13.949,191932,0
+ENOV.US,D,20090717,000000,14.035,14.619,13.966,14.43,119460,0
+ENOV.US,D,20090720,000000,14.533,14.929,14.533,14.826,154797,0
+ENOV.US,D,20090721,000000,15.015,15.101,14.722,15.032,96503,0
+ENOV.US,D,20090722,000000,14.877,14.929,14.568,14.74,38072,0
+ENOV.US,D,20090723,000000,14.877,15.668,14.877,15.376,158162,0
+ENOV.US,D,20090724,000000,15.307,15.617,14.894,15.531,95603,0
+ENOV.US,D,20090727,000000,15.531,15.858,15.204,15.858,83885,0
+ENOV.US,D,20090728,000000,15.754,15.995,14.826,15.944,76627,0
+ENOV.US,D,20090729,000000,15.17,15.273,14.722,15.066,107334,0
+ENOV.US,D,20090730,000000,15.256,15.651,15.17,15.324,80301,0
+ENOV.US,D,20090731,000000,15.772,16.821,15.772,16.288,164720,0
+ENOV.US,D,20090803,000000,16.718,16.855,16.339,16.46,168390,0
+ENOV.US,D,20090804,000000,15.221,16.924,14.705,16.786,234787,0
+ENOV.US,D,20090805,000000,16.769,17.681,16.769,17.044,180774,0
+ENOV.US,D,20090806,000000,17.216,19.005,17.165,18.953,384606,0
+ENOV.US,D,20090807,000000,19.108,20.295,18.936,20.003,252431,0
+ENOV.US,D,20090810,000000,19.779,20.415,19.538,20.347,111305,0
+ENOV.US,D,20090811,000000,20.209,20.467,19.057,19.504,113334,0
+ENOV.US,D,20090812,000000,19.865,21.774,19.693,20.106,177708,0
+ENOV.US,D,20090813,000000,20.157,20.278,18.988,19.659,95623,0
+ENOV.US,D,20090814,000000,19.659,19.796,18.816,19.039,66502,0
+ENOV.US,D,20090817,000000,18.248,18.506,18.059,18.145,103043,0
+ENOV.US,D,20090818,000000,18.3,18.73,18.214,18.627,102659,0
+ENOV.US,D,20090819,000000,18.266,19.246,18.025,18.885,62495,0
+ENOV.US,D,20090820,000000,18.764,19.469,18.558,18.85,54243,0
+ENOV.US,D,20090821,000000,19.091,19.59,18.747,19.332,82818,0
+ENOV.US,D,20090824,000000,19.435,19.865,18.42,18.816,80733,0
+ENOV.US,D,20090825,000000,18.988,19.177,18.696,18.868,74437,0
+ENOV.US,D,20090826,000000,18.782,18.988,18.386,18.971,114370,0
+ENOV.US,D,20090827,000000,18.85,18.936,18.352,18.524,55557,0
+ENOV.US,D,20090828,000000,18.782,18.902,18.059,18.317,53647,0
+ENOV.US,D,20090831,000000,18.094,18.386,17.939,18.231,111004,0
+ENOV.US,D,20090901,000000,18.231,18.799,17.595,17.887,129587,0
+ENOV.US,D,20090902,000000,17.801,18.042,17.681,17.887,73620,0
+ENOV.US,D,20090903,000000,17.922,18.076,17.715,18.008,51505,0
+ENOV.US,D,20090904,000000,18.008,18.627,17.595,18.627,51920,0
+ENOV.US,D,20090908,000000,18.885,18.902,18.352,18.61,60645,0
+ENOV.US,D,20090909,000000,18.661,19.435,18.575,19.074,52061,0
+ENOV.US,D,20090910,000000,19.074,19.28,18.902,19.108,61824,0
+ENOV.US,D,20090911,000000,19.108,19.951,19.108,19.899,59764,0
+ENOV.US,D,20090914,000000,19.762,20.347,19.538,20.209,66481,0
+ENOV.US,D,20090915,000000,20.243,20.639,20.175,20.364,54688,0
+ENOV.US,D,20090916,000000,19.59,20.175,19.022,19.762,214097,0
+ENOV.US,D,20090917,000000,19.624,19.899,18.902,19.315,123841,0
+ENOV.US,D,20090918,000000,19.297,19.865,19.297,19.779,175814,0
+ENOV.US,D,20090921,000000,19.469,19.676,19.091,19.641,65864,0
+ENOV.US,D,20090922,000000,19.745,19.779,19.366,19.504,64067,0
+ENOV.US,D,20090923,000000,19.487,19.624,18.953,19.005,85909,0
+ENOV.US,D,20090924,000000,19.022,19.177,17.388,17.715,198203,0
+ENOV.US,D,20090925,000000,17.732,17.904,17.406,17.887,58009,0
+ENOV.US,D,20090928,000000,17.956,18.472,17.595,18.455,65408,0
+ENOV.US,D,20090929,000000,18.334,18.85,18.111,18.541,95012,0
+ENOV.US,D,20090930,000000,18.575,18.575,17.87,18.283,50699,0
+ENOV.US,D,20091001,000000,18.162,18.3,17.698,17.698,126299,0
+ENOV.US,D,20091002,000000,17.371,17.99,17.371,17.732,74888,0
+ENOV.US,D,20091005,000000,17.887,18.438,17.578,18.42,198475,0
+ENOV.US,D,20091006,000000,18.524,19.521,18.489,19.194,111237,0
+ENOV.US,D,20091007,000000,19.057,19.418,18.936,19.022,56410,0
+ENOV.US,D,20091008,000000,19.229,20.02,18.953,19.676,54378,0
+ENOV.US,D,20091009,000000,19.607,20.037,19.538,19.813,56977,0
+ENOV.US,D,20091012,000000,20.037,20.381,19.882,20.243,52182,0
+ENOV.US,D,20091013,000000,20.243,20.433,19.848,20.329,48758,0
+ENOV.US,D,20091014,000000,20.57,20.708,19.968,20.708,79872,0
+ENOV.US,D,20091015,000000,20.433,20.742,20.329,20.639,85750,0
+ENOV.US,D,20091016,000000,19.968,20.226,19.435,20.123,126824,0
+ENOV.US,D,20091019,000000,20.278,21.43,19.848,20.863,171069,0
+ENOV.US,D,20091020,000000,20.845,20.845,20.226,20.725,58135,0
+ENOV.US,D,20091021,000000,20.673,21.293,20.261,20.347,56832,0
+ENOV.US,D,20091022,000000,20.329,21.224,20.243,21.035,116679,0
+ENOV.US,D,20091023,000000,21.052,21.052,20.467,20.622,133798,0
+ENOV.US,D,20091026,000000,20.708,20.914,20.175,20.329,120386,0
+ENOV.US,D,20091027,000000,20.364,21,20.192,20.639,74599,0
+ENOV.US,D,20091028,000000,20.656,20.828,19.418,19.504,119655,0
+ENOV.US,D,20091029,000000,19.813,20.157,19.315,20.054,105720,0
+ENOV.US,D,20091030,000000,19.934,20.243,18.678,18.713,255195,0
+ENOV.US,D,20091102,000000,18.919,19.091,18.145,18.73,81058,0
+ENOV.US,D,20091103,000000,18.627,19.917,18.506,19.848,178078,0
+ENOV.US,D,20091104,000000,20.14,20.364,19.504,19.59,89710,0
+ENOV.US,D,20091105,000000,19.779,20.863,19.779,20.794,112757,0
+ENOV.US,D,20091106,000000,20.587,21.172,20.415,20.708,24899,0
+ENOV.US,D,20091109,000000,20.949,21.723,20.725,21.499,50863,0
+ENOV.US,D,20091110,000000,21.396,22.015,20.983,21.361,47716,0
+ENOV.US,D,20091111,000000,21.637,21.946,21.086,21.361,35382,0
+ENOV.US,D,20091112,000000,21.224,21.499,20.828,20.88,49422,0
+ENOV.US,D,20091113,000000,21.017,21.293,20.433,20.605,45614,0
+ENOV.US,D,20091116,000000,20.794,22.015,20.794,21.499,89785,0
+ENOV.US,D,20091117,000000,21.482,21.516,20.966,21.224,129817,0
+ENOV.US,D,20091118,000000,21.499,21.585,20.639,20.88,50507,0
+ENOV.US,D,20091119,000000,20.742,20.759,19.865,20.226,52728,0
+ENOV.US,D,20091120,000000,20.071,20.794,20.071,20.777,52232,0
+ENOV.US,D,20091123,000000,21.189,21.671,21.155,21.379,50608,0
+ENOV.US,D,20091124,000000,21.344,21.499,20.931,21.482,59466,0
+ENOV.US,D,20091125,000000,21.551,21.74,21.086,21.121,32232,0
+ENOV.US,D,20091127,000000,20.278,21.069,20.261,20.45,31941,0
+ENOV.US,D,20091130,000000,20.347,21.516,19.762,21.361,115825,0
+ENOV.US,D,20091201,000000,21.602,22.032,21.241,21.482,71721,0
+ENOV.US,D,20091202,000000,21.551,21.912,21.224,21.551,53821,0
+ENOV.US,D,20091203,000000,21.705,21.929,21.327,21.379,45784,0
+ENOV.US,D,20091204,000000,21.826,22.411,21.447,21.946,192646,0
+ENOV.US,D,20091207,000000,22.153,23.614,22.101,23.442,128938,0
+ENOV.US,D,20091208,000000,23.15,23.924,22.978,23.03,86017,0
+ENOV.US,D,20091209,000000,22.359,22.6,21.069,21.172,126620,0
+ENOV.US,D,20091210,000000,21.344,21.809,21.086,21.293,105823,0
+ENOV.US,D,20091211,000000,21.379,21.465,20.587,21.465,133560,0
+ENOV.US,D,20091214,000000,21.568,22.101,21.327,21.963,33568,0
+ENOV.US,D,20091215,000000,21.963,22.737,21.826,22.17,55007,0
+ENOV.US,D,20091216,000000,22.462,22.462,21.43,21.688,98979,0
+ENOV.US,D,20091217,000000,21.551,21.757,21.155,21.533,64463,0
+ENOV.US,D,20091218,000000,21.826,22.273,21.413,22.273,95375,0
+ENOV.US,D,20091221,000000,22.325,22.479,21.499,21.86,89165,0
+ENOV.US,D,20091222,000000,22.118,22.118,21.31,21.774,102021,0
+ENOV.US,D,20091223,000000,21.981,22.135,21.723,21.843,106791,0
+ENOV.US,D,20091224,000000,21.877,21.877,21.499,21.705,13263,0
+ENOV.US,D,20091228,000000,21.74,21.74,21.344,21.482,63129,0
+ENOV.US,D,20091229,000000,21.482,21.568,21.189,21.465,36675,0
+ENOV.US,D,20091230,000000,21.258,21.327,20.622,20.828,105933,0
+ENOV.US,D,20091231,000000,20.811,21.103,20.622,20.708,40638,0
+ENOV.US,D,20100104,000000,21.052,21.327,20.863,21.293,79364,0
+ENOV.US,D,20100105,000000,21.293,21.327,20.622,20.639,261192,0
+ENOV.US,D,20100106,000000,20.57,20.691,20.14,20.243,147284,0
+ENOV.US,D,20100107,000000,20.106,20.88,20.037,20.88,74095,0
+ENOV.US,D,20100108,000000,20.691,21.189,20.691,21.052,40197,0
+ENOV.US,D,20100111,000000,21.155,21.241,20.794,21.103,44481,0
+ENOV.US,D,20100112,000000,20.863,21.035,20.656,20.777,25779,0
+ENOV.US,D,20100113,000000,20.656,20.983,20.312,20.708,48733,0
+ENOV.US,D,20100114,000000,20.639,21.103,20.639,21,77425,0
+ENOV.US,D,20100115,000000,21.103,21.103,20.725,21.086,89085,0
+ENOV.US,D,20100119,000000,21.224,21.43,20.931,21.379,166060,0
+ENOV.US,D,20100120,000000,21.069,21.069,20.587,20.914,106889,0
+ENOV.US,D,20100121,000000,20.897,20.983,20.14,20.175,100121,0
+ENOV.US,D,20100122,000000,20.157,20.536,19.934,20.089,84621,0
+ENOV.US,D,20100125,000000,20.278,20.278,19.813,20.175,235401,0
+ENOV.US,D,20100126,000000,20.037,20.192,19.538,19.934,66029,0
+ENOV.US,D,20100127,000000,19.813,20.57,19.487,20.467,71585,0
+ENOV.US,D,20100128,000000,20.501,20.536,19.59,19.934,63371,0
+ENOV.US,D,20100129,000000,20.089,20.312,19.263,19.383,58259,0
+ENOV.US,D,20100201,000000,19.383,19.831,19.125,19.71,66905,0
+ENOV.US,D,20100202,000000,19.676,19.899,19.16,19.194,124998,0
+ENOV.US,D,20100203,000000,19.401,19.555,18.936,19.263,53336,0
+ENOV.US,D,20100204,000000,19.125,19.16,18.524,18.592,76146,0
+ENOV.US,D,20100205,000000,18.592,18.592,17.956,18.472,66781,0
+ENOV.US,D,20100208,000000,18.472,18.678,18.128,18.403,64655,0
+ENOV.US,D,20100209,000000,18.661,18.696,18.266,18.506,117276,0
+ENOV.US,D,20100210,000000,18.352,19.211,18.352,19.143,118197,0
+ENOV.US,D,20100211,000000,19.005,19.779,18.816,19.71,52527,0
+ENOV.US,D,20100212,000000,19.418,20.003,19.16,20.003,63483,0
+ENOV.US,D,20100216,000000,20.037,20.931,19.934,20.914,75632,0
+ENOV.US,D,20100217,000000,20.983,21.035,20.261,20.433,87053,0
+ENOV.US,D,20100218,000000,19.383,19.951,19.263,19.521,239054,0
+ENOV.US,D,20100219,000000,19.521,20.003,19.452,19.71,106835,0
+ENOV.US,D,20100222,000000,19.882,19.985,19.418,19.659,124792,0
+ENOV.US,D,20100223,000000,19.676,19.813,19.263,19.297,103709,0
+ENOV.US,D,20100224,000000,19.28,19.521,19.039,19.315,86917,0
+ENOV.US,D,20100225,000000,18.971,20.054,18.541,19.831,81037,0
+ENOV.US,D,20100226,000000,19.796,19.882,19.418,19.487,36262,0
+ENOV.US,D,20100301,000000,19.555,20.295,19.555,20.278,106985,0
+ENOV.US,D,20100302,000000,19.435,20.209,19.435,19.951,115762,0
+ENOV.US,D,20100303,000000,19.934,20.347,19.71,19.934,102050,0
+ENOV.US,D,20100304,000000,19.951,20.123,19.091,19.607,113759,0
+ENOV.US,D,20100305,000000,19.659,20.192,19.659,20.089,60627,0
+ENOV.US,D,20100308,000000,20.037,20.14,19.762,19.865,41358,0
+ENOV.US,D,20100309,000000,19.848,19.985,19.624,19.831,40641,0
+ENOV.US,D,20100310,000000,19.899,19.917,19.246,19.452,84239,0
+ENOV.US,D,20100311,000000,19.229,19.607,19.074,19.401,137832,0
+ENOV.US,D,20100312,000000,19.401,19.676,19.229,19.607,78797,0
+ENOV.US,D,20100315,000000,19.504,19.659,19.211,19.487,97742,0
+ENOV.US,D,20100316,000000,19.504,19.727,19.039,19.487,75220,0
+ENOV.US,D,20100317,000000,19.521,19.813,19.263,19.745,105509,0
+ENOV.US,D,20100318,000000,19.693,19.899,19.555,19.555,30293,0
+ENOV.US,D,20100319,000000,19.555,19.693,18.936,19.108,89190,0
+ENOV.US,D,20100322,000000,19.022,19.366,18.868,19.349,71063,0
+ENOV.US,D,20100323,000000,19.297,20.003,19.039,19.951,96671,0
+ENOV.US,D,20100324,000000,19.899,20.467,19.71,20.364,217500,0
+ENOV.US,D,20100325,000000,20.467,20.519,20.037,20.037,88026,0
+ENOV.US,D,20100326,000000,20.071,20.364,19.968,20.071,67125,0
+ENOV.US,D,20100329,000000,20.261,20.433,20.14,20.381,63769,0
+ENOV.US,D,20100330,000000,20.364,20.639,20.312,20.553,144274,0
+ENOV.US,D,20100331,000000,20.398,20.725,20.226,20.243,95085,0
+ENOV.US,D,20100401,000000,20.347,20.501,19.762,19.917,88159,0
+ENOV.US,D,20100405,000000,20.054,20.587,19.934,20.587,80768,0
+ENOV.US,D,20100406,000000,20.467,20.828,20.381,20.811,132671,0
+ENOV.US,D,20100407,000000,20.725,20.725,19.985,20.329,215740,0
+ENOV.US,D,20100408,000000,20.192,20.811,20.089,20.691,83849,0
+ENOV.US,D,20100409,000000,20.691,20.794,20.312,20.759,154684,0
+ENOV.US,D,20100412,000000,20.811,20.811,20.605,20.794,84906,0
+ENOV.US,D,20100413,000000,20.725,20.845,20.519,20.587,107379,0
+ENOV.US,D,20100414,000000,20.759,21.585,20.691,21.413,155181,0
+ENOV.US,D,20100415,000000,21.499,22.049,21.465,22.015,57470,0
+ENOV.US,D,20100416,000000,21.963,22.067,21.413,21.946,89685,0
+ENOV.US,D,20100419,000000,21.809,22.153,21.654,21.826,119444,0
+ENOV.US,D,20100420,000000,21.895,22.273,21.843,22.204,61618,0
+ENOV.US,D,20100421,000000,22.204,22.703,22.204,22.703,56158,0
+ENOV.US,D,20100422,000000,22.428,23.253,22.29,23.253,75178,0
+ENOV.US,D,20100423,000000,23.27,23.769,23.184,23.632,74756,0
+ENOV.US,D,20100426,000000,23.563,24.027,23.563,23.924,72131,0
+ENOV.US,D,20100427,000000,23.89,23.993,23.013,23.167,105731,0
+ENOV.US,D,20100428,000000,23.253,23.597,23.184,23.305,67146,0
+ENOV.US,D,20100429,000000,23.425,23.821,23.288,23.511,66315,0
+ENOV.US,D,20100430,000000,23.752,23.752,22.428,22.445,90611,0
+ENOV.US,D,20100503,000000,22.789,23.563,22.583,23.511,77426,0
+ENOV.US,D,20100504,000000,23.081,23.116,22.376,22.686,91813,0
+ENOV.US,D,20100505,000000,22.273,22.755,21.981,22.497,68252,0
+ENOV.US,D,20100506,000000,22.393,22.806,20.209,21.361,108028,0
+ENOV.US,D,20100507,000000,21.293,22.032,20.914,21.31,151826,0
+ENOV.US,D,20100510,000000,21.757,22.634,21.757,22.342,121726,0
+ENOV.US,D,20100511,000000,22.101,22.772,22.084,22.6,107489,0
+ENOV.US,D,20100512,000000,22.669,23.683,22.29,23.202,114063,0
+ENOV.US,D,20100513,000000,23.047,23.442,22.823,23.15,46771,0
+ENOV.US,D,20100514,000000,22.892,22.892,21.946,22.359,91337,0
+ENOV.US,D,20100517,000000,22.462,22.72,21.757,22.239,81436,0
+ENOV.US,D,20100518,000000,22.6,22.841,21.671,21.774,89303,0
+ENOV.US,D,20100519,000000,21.637,22.101,21.103,21.396,88865,0
+ENOV.US,D,20100520,000000,20.897,20.931,20.003,20.071,197444,0
+ENOV.US,D,20100521,000000,19.762,20.45,19.659,20.14,115174,0
+ENOV.US,D,20100524,000000,20.106,20.536,20.003,20.157,91183,0
+ENOV.US,D,20100525,000000,19.504,19.968,19.125,19.59,184612,0
+ENOV.US,D,20100526,000000,19.693,20.347,19.693,20.157,179979,0
+ENOV.US,D,20100527,000000,20.673,20.914,20.312,20.914,101822,0
+ENOV.US,D,20100528,000000,20.794,21.017,20.295,20.519,65834,0
+ENOV.US,D,20100601,000000,20.261,20.759,19.762,19.762,80507,0
+ENOV.US,D,20100602,000000,19.865,20.484,19.607,20.484,63844,0
+ENOV.US,D,20100603,000000,20.484,20.794,20.123,20.45,54250,0
+ENOV.US,D,20100604,000000,19.865,19.865,18.919,18.953,127067,0
+ENOV.US,D,20100607,000000,19.005,19.521,18.644,18.713,101468,0
+ENOV.US,D,20100608,000000,19.59,19.796,18.541,18.919,95190,0
+ENOV.US,D,20100609,000000,19.143,19.813,18.919,19.091,57210,0
+ENOV.US,D,20100610,000000,19.487,19.848,19.383,19.762,62874,0
+ENOV.US,D,20100611,000000,19.555,20.175,19.435,20.175,48240,0
+ENOV.US,D,20100614,000000,20.312,20.673,19.779,19.865,51533,0
+ENOV.US,D,20100615,000000,19.934,20.622,19.848,20.536,89010,0
+ENOV.US,D,20100616,000000,20.295,20.622,20.209,20.45,53642,0
+ENOV.US,D,20100617,000000,20.501,20.708,20.175,20.364,38588,0
+ENOV.US,D,20100618,000000,20.347,20.57,20.175,20.347,87475,0
+ENOV.US,D,20100621,000000,20.691,21.017,20.278,20.467,42550,0
+ENOV.US,D,20100622,000000,20.484,21,20.123,20.175,81548,0
+ENOV.US,D,20100623,000000,20.089,20.123,19.538,19.727,90318,0
+ENOV.US,D,20100624,000000,19.521,19.882,19.28,19.349,78984,0
+ENOV.US,D,20100625,000000,19.487,19.934,18.936,19.435,447093,0
+ENOV.US,D,20100628,000000,19.487,19.796,19.297,19.401,90651,0
+ENOV.US,D,20100629,000000,18.953,18.953,18.059,18.266,136229,0
+ENOV.US,D,20100630,000000,18.283,18.506,17.801,17.904,97283,0
+ENOV.US,D,20100701,000000,18.008,18.3,17.199,17.715,70789,0
+ENOV.US,D,20100702,000000,17.801,18.094,17.56,17.646,59326,0
+ENOV.US,D,20100706,000000,17.922,18.317,17.887,18.197,175529,0
+ENOV.US,D,20100707,000000,18.334,18.575,18.059,18.558,108664,0
+ENOV.US,D,20100708,000000,18.764,18.764,18.248,18.42,381067,0
+ENOV.US,D,20100709,000000,18.352,18.506,18.197,18.403,139608,0
+ENOV.US,D,20100712,000000,18.3,18.334,17.681,18.025,85494,0
+ENOV.US,D,20100713,000000,18.248,18.816,18.128,18.696,262976,0
+ENOV.US,D,20100714,000000,18.661,18.764,18.231,18.73,174750,0
+ENOV.US,D,20100715,000000,18.764,18.868,18.231,18.558,52597,0
+ENOV.US,D,20100716,000000,18.352,18.438,17.818,17.887,128682,0
+ENOV.US,D,20100719,000000,18.008,18.145,17.492,17.973,37195,0
+ENOV.US,D,20100720,000000,17.646,18.3,17.578,18.266,49471,0
+ENOV.US,D,20100721,000000,18.438,18.782,18.266,18.558,109755,0
+ENOV.US,D,20100722,000000,18.902,19.418,18.833,19.383,60981,0
+ENOV.US,D,20100723,000000,19.229,20.175,18.988,20.14,89383,0
+ENOV.US,D,20100726,000000,20.278,20.691,20.14,20.501,68928,0
+ENOV.US,D,20100727,000000,20.691,20.777,20.02,20.054,46902,0
+ENOV.US,D,20100728,000000,19.968,20.725,19.624,19.831,43486,0
+ENOV.US,D,20100729,000000,20.192,21.809,20.192,21.482,131628,0
+ENOV.US,D,20100730,000000,21.189,22.393,21.172,22.273,108534,0
+ENOV.US,D,20100802,000000,22.531,22.961,22.032,22.376,77193,0
+ENOV.US,D,20100803,000000,22.342,22.737,21.809,22.239,58730,0
+ENOV.US,D,20100804,000000,22.411,22.772,22.307,22.72,46664,0
+ENOV.US,D,20100805,000000,22.497,22.772,22.307,22.445,32724,0
+ENOV.US,D,20100806,000000,22.153,22.634,21.895,22.376,111919,0
+ENOV.US,D,20100809,000000,22.531,22.823,22.221,22.772,58004,0
+ENOV.US,D,20100810,000000,22.462,22.583,22.17,22.376,73350,0
+ENOV.US,D,20100811,000000,21.877,21.877,20.897,21.069,136672,0
+ENOV.US,D,20100812,000000,20.536,21.379,20.536,21.086,80290,0
+ENOV.US,D,20100813,000000,21.189,21.981,21.189,21.31,73490,0
+ENOV.US,D,20100816,000000,21.224,21.877,21,21.705,55239,0
+ENOV.US,D,20100817,000000,22.015,22.841,21.998,22.6,87737,0
+ENOV.US,D,20100818,000000,22.479,22.6,22.273,22.479,86554,0
+ENOV.US,D,20100819,000000,22.307,22.565,21.654,21.671,77444,0
+ENOV.US,D,20100820,000000,21.619,22.101,21.275,21.757,73596,0
+ENOV.US,D,20100823,000000,21.877,21.929,21.327,21.499,70270,0
+ENOV.US,D,20100824,000000,21.086,21.654,20.828,21.361,53612,0
+ENOV.US,D,20100825,000000,21.224,21.568,20.519,21.516,120885,0
+ENOV.US,D,20100826,000000,21.637,21.946,21.413,21.533,61386,0
+ENOV.US,D,20100827,000000,21.843,22.479,21.465,22.445,49891,0
+ENOV.US,D,20100830,000000,22.256,22.376,21.533,21.551,36030,0
+ENOV.US,D,20100831,000000,21.533,21.86,21.138,21.482,50755,0
+ENOV.US,D,20100901,000000,21.895,22.892,21.895,22.858,60873,0
+ENOV.US,D,20100902,000000,22.737,23.236,22.497,23.167,48498,0
+ENOV.US,D,20100903,000000,23.408,23.666,23.098,23.614,47498,0
+ENOV.US,D,20100907,000000,23.494,23.494,22.995,23.098,38763,0
+ENOV.US,D,20100908,000000,23.167,23.752,23.081,23.649,51908,0
+ENOV.US,D,20100909,000000,23.958,24.079,23.356,23.632,56005,0
+ENOV.US,D,20100910,000000,23.838,24.044,23.442,23.46,49612,0
+ENOV.US,D,20100913,000000,23.804,24.526,23.546,24.388,123187,0
+ENOV.US,D,20100914,000000,24.354,24.784,23.89,24.285,60559,0
+ENOV.US,D,20100915,000000,24.13,24.664,23.786,24.509,25499,0
+ENOV.US,D,20100916,000000,24.388,24.474,23.7,23.993,39947,0
+ENOV.US,D,20100917,000000,24.182,24.216,23.58,23.907,54006,0
+ENOV.US,D,20100920,000000,23.958,24.32,23.632,24.148,86786,0
+ENOV.US,D,20100921,000000,24.13,24.234,23.89,23.924,63080,0
+ENOV.US,D,20100922,000000,23.821,24.079,23.528,23.666,51236,0
+ENOV.US,D,20100923,000000,23.477,23.872,23.202,23.752,100641,0
+ENOV.US,D,20100924,000000,24.216,25.076,24.079,25.025,63015,0
+ENOV.US,D,20100927,000000,25.042,25.145,24.612,24.904,31880,0
+ENOV.US,D,20100928,000000,25.042,25.334,24.216,25.248,51512,0
+ENOV.US,D,20100929,000000,25.076,25.747,24.922,25.558,65220,0
+ENOV.US,D,20100930,000000,25.85,26.091,25.111,25.575,51745,0
+ENOV.US,D,20101001,000000,25.782,25.936,25.317,25.833,29302,0
+ENOV.US,D,20101004,000000,25.799,25.902,24.87,25.248,40031,0
+ENOV.US,D,20101005,000000,25.627,26.538,25.386,26.298,49876,0
+ENOV.US,D,20101006,000000,26.091,26.573,25.919,26.263,39263,0
+ENOV.US,D,20101007,000000,26.487,26.728,26.126,26.332,32914,0
+ENOV.US,D,20101008,000000,26.332,27.072,26.057,26.779,34502,0
+ENOV.US,D,20101011,000000,26.796,27.003,26.642,26.831,31447,0
+ENOV.US,D,20101012,000000,26.659,26.659,25.954,26.384,32464,0
+ENOV.US,D,20101013,000000,26.504,27.329,26.366,26.968,48058,0
+ENOV.US,D,20101014,000000,27.347,27.415,26.659,26.986,50702,0
+ENOV.US,D,20101015,000000,27.364,27.381,26.642,27.089,42749,0
+ENOV.US,D,20101018,000000,27.192,27.381,26.9,27.003,90800,0
+ENOV.US,D,20101019,000000,26.521,27.003,26.057,26.349,48967,0
+ENOV.US,D,20101020,000000,26.538,26.951,26.263,26.642,27964,0
+ENOV.US,D,20101021,000000,26.848,27.519,26.263,27.054,73922,0
+ENOV.US,D,20101022,000000,27.329,27.364,26.882,27.244,55893,0
+ENOV.US,D,20101025,000000,27.519,27.949,27.364,27.605,53436,0
+ENOV.US,D,20101026,000000,27.433,27.725,27.192,27.312,28986,0
+ENOV.US,D,20101027,000000,27.054,27.244,26.332,27.158,57182,0
+ENOV.US,D,20101028,000000,27.433,27.691,27.089,27.553,78279,0
+ENOV.US,D,20101029,000000,27.278,28.172,27.278,27.639,55857,0
+ENOV.US,D,20101101,000000,27.845,28.344,27.347,27.691,69935,0
+ENOV.US,D,20101102,000000,28.086,28.533,27.863,28.465,53950,0
+ENOV.US,D,20101103,000000,28.465,28.482,27.605,28.465,56010,0
+ENOV.US,D,20101104,000000,29.17,29.359,28.671,28.809,91590,0
+ENOV.US,D,20101105,000000,28.774,28.998,28.482,28.929,73106,0
+ENOV.US,D,20101108,000000,28.774,29.479,28.774,29.187,93355,0
+ENOV.US,D,20101109,000000,29.29,29.359,28.31,28.637,48430,0
+ENOV.US,D,20101110,000000,28.688,28.826,28.482,28.826,79150,0
+ENOV.US,D,20101111,000000,28.396,28.826,28.293,28.774,119765,0
+ENOV.US,D,20101112,000000,28.447,28.705,28.052,28.189,46687,0
+ENOV.US,D,20101115,000000,28.327,29.084,28.207,28.654,38243,0
+ENOV.US,D,20101116,000000,28.327,28.344,27.828,28.138,78459,0
+ENOV.US,D,20101117,000000,28.224,28.31,28.035,28.275,26588,0
+ENOV.US,D,20101118,000000,28.705,29.376,28.482,29.101,90630,0
+ENOV.US,D,20101119,000000,29.067,29.411,29.049,29.17,74477,0
+ENOV.US,D,20101122,000000,29.067,29.376,28.877,29.239,56331,0
+ENOV.US,D,20101123,000000,28.826,29.307,28.671,29.239,67116,0
+ENOV.US,D,20101124,000000,29.617,30.099,29.445,29.823,67332,0
+ENOV.US,D,20101126,000000,29.411,29.961,29.376,29.703,14062,0
+ENOV.US,D,20101129,000000,29.411,29.411,28.757,29.221,73484,0
+ENOV.US,D,20101130,000000,28.843,29.29,28.619,29.032,196321,0
+ENOV.US,D,20101201,000000,29.514,29.755,29.049,29.273,95220,0
+ENOV.US,D,20101202,000000,29.273,29.686,29.221,29.617,80761,0
+ENOV.US,D,20101203,000000,29.393,29.755,29.325,29.634,46577,0
+ENOV.US,D,20101206,000000,29.548,29.995,29.411,29.823,72663,0
+ENOV.US,D,20101207,000000,30.15,30.288,29.755,29.978,131216,0
+ENOV.US,D,20101208,000000,30.081,30.511,29.961,30.305,37224,0
+ENOV.US,D,20101209,000000,30.58,30.769,30.271,30.546,39044,0
+ENOV.US,D,20101210,000000,30.649,31.354,30.58,31.217,56823,0
+ENOV.US,D,20101213,000000,31.543,31.543,30.993,31.131,86577,0
+ENOV.US,D,20101214,000000,31.251,31.612,31.199,31.526,44894,0
+ENOV.US,D,20101215,000000,32.111,32.317,31.303,31.475,69553,0
+ENOV.US,D,20101216,000000,31.664,32.042,31.337,32.025,61749,0
+ENOV.US,D,20101217,000000,31.99,32.025,31.44,31.87,42285,0
+ENOV.US,D,20101220,000000,31.165,32.317,31.165,31.904,54433,0
+ENOV.US,D,20101221,000000,32.197,32.747,32.197,32.506,47837,0
+ENOV.US,D,20101222,000000,32.558,32.678,32.18,32.403,27556,0
+ENOV.US,D,20101223,000000,32.386,32.61,32.094,32.111,24488,0
+ENOV.US,D,20101227,000000,32.076,32.283,31.973,32.266,22348,0
+ENOV.US,D,20101228,000000,32.386,32.472,31.784,31.939,28275,0
+ENOV.US,D,20101229,000000,31.973,31.973,31.303,31.578,44423,0
+ENOV.US,D,20101230,000000,31.492,31.904,31.423,31.646,29560,0
+ENOV.US,D,20101231,000000,31.578,32.076,31.389,31.664,51691,0
+ENOV.US,D,20110103,000000,32.025,32.936,32.008,32.248,59825,0
+ENOV.US,D,20110104,000000,32.352,32.455,31.096,31.681,60195,0
+ENOV.US,D,20110105,000000,31.406,32.008,30.941,31.526,59098,0
+ENOV.US,D,20110106,000000,31.475,31.475,30.873,31.251,61491,0
+ENOV.US,D,20110107,000000,31.251,31.698,30.597,31.32,37746,0
+ENOV.US,D,20110110,000000,31.131,31.956,30.89,31.681,40075,0
+ENOV.US,D,20110111,000000,31.836,32.506,31.836,32.386,34964,0
+ENOV.US,D,20110112,000000,32.764,32.902,32.438,32.678,37580,0
+ENOV.US,D,20110113,000000,32.713,32.833,32.059,32.369,25456,0
+ENOV.US,D,20110114,000000,32.472,32.954,32.248,32.747,50320,0
+ENOV.US,D,20110118,000000,32.61,32.661,32.334,32.541,25149,0
+ENOV.US,D,20110119,000000,32.403,32.455,31.217,31.457,64013,0
+ENOV.US,D,20110120,000000,31.285,31.492,30.941,31.389,83352,0
+ENOV.US,D,20110121,000000,31.56,31.715,31.303,31.354,36356,0
+ENOV.US,D,20110124,000000,31.389,31.646,31.027,31.389,64667,0
+ENOV.US,D,20110125,000000,31.234,31.543,31.01,31.509,73394,0
+ENOV.US,D,20110126,000000,31.578,33.263,31.543,32.696,108855,0
+ENOV.US,D,20110127,000000,32.696,33.005,32.231,32.472,37746,0
+ENOV.US,D,20110128,000000,32.42,32.438,31.062,31.268,76879,0
+ENOV.US,D,20110131,000000,31.457,32.317,31.217,32.059,59825,0
+ENOV.US,D,20110201,000000,32.283,32.868,31.836,32.799,48803,0
+ENOV.US,D,20110202,000000,32.489,32.902,32.162,32.352,32058,0
+ENOV.US,D,20110203,000000,32.248,32.283,31.664,32.008,39255,0
+ENOV.US,D,20110204,000000,31.973,32.042,31.44,31.767,39837,0
+ENOV.US,D,20110207,000000,31.767,32.678,31.767,32.489,53029,0
+ENOV.US,D,20110208,000000,32.42,32.558,31.99,32.42,40293,0
+ENOV.US,D,20110209,000000,32.266,32.455,31.887,32.283,105193,0
+ENOV.US,D,20110210,000000,32.128,32.558,31.87,32.334,32405,0
+ENOV.US,D,20110211,000000,32.059,32.868,32.059,32.73,39330,0
+ENOV.US,D,20110214,000000,32.816,32.833,32.455,32.506,33202,0
+ENOV.US,D,20110215,000000,37.236,37.58,35.258,35.774,262748,0
+ENOV.US,D,20110216,000000,38.561,39.558,36.651,37.701,248363,0
+ENOV.US,D,20110218,000000,38.801,38.801,38.285,38.698,76781,0
+ENOV.US,D,20110222,000000,38.475,39.386,38.251,38.681,153684,0
+ENOV.US,D,20110223,000000,38.526,38.595,37.047,37.202,70784,0
+ENOV.US,D,20110224,000000,37.391,37.838,36.72,37.443,85398,0
+ENOV.US,D,20110225,000000,37.511,38.062,37.443,37.941,76725,0
+ENOV.US,D,20110228,000000,38.285,38.767,37.924,38.148,98403,0
+ENOV.US,D,20110301,000000,38.217,38.389,37.735,37.976,205365,0
+ENOV.US,D,20110302,000000,37.855,38.234,37.632,37.941,55686,0
+ENOV.US,D,20110303,000000,37.924,39.18,37.924,39.042,77029,0
+ENOV.US,D,20110304,000000,38.423,38.681,37.322,37.821,76753,0
+ENOV.US,D,20110307,000000,37.873,37.959,36.72,37.064,72288,0
+ENOV.US,D,20110308,000000,37.099,38.062,36.531,37.477,39733,0
+ENOV.US,D,20110309,000000,37.374,37.718,37.064,37.477,40062,0
+ENOV.US,D,20110310,000000,36.927,36.978,35.791,36.049,98844,0
+ENOV.US,D,20110311,000000,35.774,36.17,35.155,35.757,63242,0
+ENOV.US,D,20110314,000000,35.104,35.981,34.777,35.809,94412,0
+ENOV.US,D,20110315,000000,34.502,36.049,34.261,35.637,85706,0
+ENOV.US,D,20110316,000000,35.396,35.774,34.656,35.121,76750,0
+ENOV.US,D,20110317,000000,35.74,35.998,35.379,35.534,48412,0
+ENOV.US,D,20110318,000000,35.929,36.892,35.809,36.583,97574,0
+ENOV.US,D,20110321,000000,37.047,37.666,36.944,37.339,61995,0
+ENOV.US,D,20110322,000000,37.408,37.494,37.099,37.322,37345,0
+ENOV.US,D,20110323,000000,37.167,37.322,36.514,36.892,49222,0
+ENOV.US,D,20110324,000000,37.185,37.632,36.669,37.546,108119,0
+ENOV.US,D,20110325,000000,37.666,39.059,37.666,38.956,99702,0
+ENOV.US,D,20110328,000000,39.18,39.266,38.836,38.973,71220,0
+ENOV.US,D,20110329,000000,39.008,39.249,38.715,39.18,58037,0
+ENOV.US,D,20110330,000000,39.214,39.524,39.214,39.386,63329,0
+ENOV.US,D,20110331,000000,39.3,39.627,39.18,39.472,53375,0
+ENOV.US,D,20110401,000000,39.971,40.418,39.885,40.349,48290,0
+ENOV.US,D,20110404,000000,39.438,40.143,39.335,39.679,76539,0
+ENOV.US,D,20110405,000000,39.679,40.28,39.266,39.954,45295,0
+ENOV.US,D,20110406,000000,40.143,40.349,39.111,39.575,43851,0
+ENOV.US,D,20110407,000000,39.489,40.005,38.733,39.214,60104,0
+ENOV.US,D,20110408,000000,39.507,39.661,38.251,38.526,39656,0
+ENOV.US,D,20110411,000000,38.561,38.612,37.718,38.062,46837,0
+ENOV.US,D,20110412,000000,37.735,37.907,37.185,37.322,44713,0
+ENOV.US,D,20110413,000000,37.563,37.804,36.841,37.374,33722,0
+ENOV.US,D,20110414,000000,36.823,37.185,36.737,36.875,44925,0
+ENOV.US,D,20110415,000000,36.686,37.666,36.359,37.597,67678,0
+ENOV.US,D,20110418,000000,37.099,37.167,35.981,36.617,37054,0
+ENOV.US,D,20110419,000000,36.737,36.789,36.221,36.617,45386,0
+ENOV.US,D,20110420,000000,37.288,37.615,37.236,37.46,25369,0
+ENOV.US,D,20110421,000000,37.769,38.131,37.357,37.941,45876,0
+ENOV.US,D,20110425,000000,37.787,38.027,37.391,37.924,38883,0
+ENOV.US,D,20110426,000000,38.079,38.801,37.89,38.354,40647,0
+ENOV.US,D,20110427,000000,38.354,38.354,37.443,37.976,47442,0
+ENOV.US,D,20110428,000000,37.838,37.907,37.219,37.632,27092,0
+ENOV.US,D,20110429,000000,37.615,37.873,37.546,37.58,35023,0
+ENOV.US,D,20110502,000000,37.804,37.959,36.995,36.995,65096,0
+ENOV.US,D,20110503,000000,38.698,38.698,35.207,35.86,136803,0
+ENOV.US,D,20110504,000000,35.912,36.29,35.293,36.101,100608,0
+ENOV.US,D,20110505,000000,35.946,36.892,35.757,36.118,86144,0
+ENOV.US,D,20110506,000000,36.583,36.961,36.015,36.135,69994,0
+ENOV.US,D,20110509,000000,36.17,36.961,35.895,36.858,46650,0
+ENOV.US,D,20110510,000000,37.064,38.939,36.978,38.578,115685,0
+ENOV.US,D,20110511,000000,38.526,38.664,38.01,38.113,100993,0
+ENOV.US,D,20110512,000000,37.649,38.509,37.425,38.268,52755,0
+ENOV.US,D,20110513,000000,38.251,38.268,37.787,37.941,78585,0
+ENOV.US,D,20110516,000000,37.701,37.89,36.823,36.858,44198,0
+ENOV.US,D,20110517,000000,36.583,36.789,36.204,36.531,75082,0
+ENOV.US,D,20110518,000000,36.686,37.322,36.479,37.253,48194,0
+ENOV.US,D,20110519,000000,37.529,37.563,36.514,37.271,47038,0
+ENOV.US,D,20110520,000000,37.03,37.064,35.929,36.462,71914,0
+ENOV.US,D,20110523,000000,35.637,35.809,35.19,35.774,64922,0
+ENOV.US,D,20110524,000000,35.826,36.307,35.448,35.912,75895,0
+ENOV.US,D,20110525,000000,35.723,36.772,35.637,36.6,75482,0
+ENOV.US,D,20110526,000000,36.479,37.546,36.376,37.305,66335,0
+ENOV.US,D,20110527,000000,37.511,37.873,37.133,37.838,79806,0
+ENOV.US,D,20110531,000000,38.234,38.784,37.752,38.75,103943,0
+ENOV.US,D,20110601,000000,38.561,39.369,37.219,37.305,125715,0
+ENOV.US,D,20110602,000000,37.443,38.079,37.391,37.735,42844,0
+ENOV.US,D,20110603,000000,37.185,37.941,36.841,37.649,68489,0
+ENOV.US,D,20110606,000000,37.632,38.01,37.46,37.649,80878,0
+ENOV.US,D,20110607,000000,37.976,38.578,37.701,38.199,69992,0
+ENOV.US,D,20110608,000000,38.148,39.799,37.873,39.283,184758,0
+ENOV.US,D,20110609,000000,39.61,41.072,39.558,40.452,151286,0
+ENOV.US,D,20110610,000000,40.349,41.278,39.524,39.799,206912,0
+ENOV.US,D,20110613,000000,39.851,40.057,38.784,38.87,128162,0
+ENOV.US,D,20110614,000000,39.231,39.747,39.128,39.661,180253,0
+ENOV.US,D,20110615,000000,39.18,39.472,38.595,38.819,98330,0
+ENOV.US,D,20110616,000000,38.922,39.936,38.75,39.558,69429,0
+ENOV.US,D,20110617,000000,39.816,40.986,39.575,39.902,178894,0
+ENOV.US,D,20110620,000000,39.765,40.28,39.369,39.954,48512,0
+ENOV.US,D,20110621,000000,39.919,40.917,39.919,40.659,91053,0
+ENOV.US,D,20110622,000000,40.366,40.848,40.022,40.074,63315,0
+ENOV.US,D,20110623,000000,39.489,40.71,38.819,40.659,54789,0
+ENOV.US,D,20110624,000000,40.814,40.951,39.644,40.177,121830,0
+ENOV.US,D,20110627,000000,40.091,40.848,39.713,40.521,50865,0
+ENOV.US,D,20110628,000000,40.676,42.138,40.676,42.138,82099,0
+ENOV.US,D,20110629,000000,42.241,43.118,41.691,42.585,69527,0
+ENOV.US,D,20110630,000000,42.774,43.118,42.568,42.654,114148,0
+ENOV.US,D,20110701,000000,42.809,43.583,42.688,43.48,95131,0
+ENOV.US,D,20110705,000000,43.48,44.718,43.48,44.443,116116,0
+ENOV.US,D,20110706,000000,44.305,44.615,44.116,44.46,50913,0
+ENOV.US,D,20110707,000000,44.821,45.165,44.408,44.752,100812,0
+ENOV.US,D,20110708,000000,44.082,45.131,44.082,45.045,71103,0
+ENOV.US,D,20110711,000000,44.443,44.752,43.824,44.167,104984,0
+ENOV.US,D,20110712,000000,43.755,44.099,43.394,43.583,71182,0
+ENOV.US,D,20110713,000000,43.841,44.511,43.686,44.013,124918,0
+ENOV.US,D,20110714,000000,44.082,44.408,42.843,43.153,37212,0
+ENOV.US,D,20110715,000000,43.394,43.72,42.912,43.48,50434,0
+ENOV.US,D,20110718,000000,43.325,43.566,42.74,43.428,74192,0
+ENOV.US,D,20110719,000000,43.961,45.113,43.91,44.959,71914,0
+ENOV.US,D,20110720,000000,45.079,45.32,44.288,44.494,42792,0
+ENOV.US,D,20110721,000000,44.683,45.853,44.374,44.976,94313,0
+ENOV.US,D,20110722,000000,45.045,45.148,44.116,44.649,26830,0
+ENOV.US,D,20110725,000000,43.961,44.907,43.841,44.701,58391,0
+ENOV.US,D,20110726,000000,44.804,44.821,43.015,43.514,106877,0
+ENOV.US,D,20110727,000000,43.153,43.153,41.742,42.344,179311,0
+ENOV.US,D,20110728,000000,42.276,42.43,41.072,41.398,141713,0
+ENOV.US,D,20110729,000000,45.01,47.831,44.03,46.558,311774,0
+ENOV.US,D,20110801,000000,47.263,48.708,46.885,48.106,205806,0
+ENOV.US,D,20110802,000000,47.693,49.448,47.16,47.195,153886,0
+ENOV.US,D,20110803,000000,47.16,47.539,44.993,46.868,108656,0
+ENOV.US,D,20110804,000000,46.231,46.231,43.222,43.273,177221,0
+ENOV.US,D,20110805,000000,43.944,43.944,40.728,42.654,142097,0
+ENOV.US,D,20110808,000000,43.531,44.064,40.246,40.418,328507,0
+ENOV.US,D,20110809,000000,41.691,43.359,39.18,43.308,372121,0
+ENOV.US,D,20110810,000000,42.465,43.686,41.605,42.448,226042,0
+ENOV.US,D,20110811,000000,42.671,44.288,42.516,43.755,217387,0
+ENOV.US,D,20110812,000000,44.271,44.374,42.912,43.686,103784,0
+ENOV.US,D,20110815,000000,42.86,43.961,42.585,43.153,124511,0
+ENOV.US,D,20110816,000000,42.568,43.273,41.484,42,311356,0
+ENOV.US,D,20110817,000000,42.224,42.688,41.484,41.88,89732,0
+ENOV.US,D,20110818,000000,40.384,40.47,37.959,38.217,168207,0
+ENOV.US,D,20110819,000000,37.081,38.629,36.72,37.236,146370,0
+ENOV.US,D,20110822,000000,38.337,38.509,37.236,37.58,90686,0
+ENOV.US,D,20110823,000000,37.769,40.108,37.666,39.902,117583,0
+ENOV.US,D,20110824,000000,39.73,41.605,39.593,41.381,87756,0
+ENOV.US,D,20110825,000000,41.794,42.104,39.094,39.197,65961,0
+ENOV.US,D,20110826,000000,38.905,41.226,38.32,41.054,103433,0
+ENOV.US,D,20110829,000000,41.553,42.362,41.553,42.121,87210,0
+ENOV.US,D,20110830,000000,41.914,43.342,41.519,43.084,83120,0
+ENOV.US,D,20110831,000000,43.342,44.013,42.327,43.136,87388,0
+ENOV.US,D,20110901,000000,43.273,44.529,42.602,42.74,113622,0
+ENOV.US,D,20110902,000000,41.708,42.344,39.988,40.229,63633,0
+ENOV.US,D,20110906,000000,39.025,40.126,38.698,39.386,184936,0
+ENOV.US,D,20110907,000000,40.126,42.224,39.902,41.656,291980,0
+ENOV.US,D,20110908,000000,41.312,41.742,39.851,40.315,90596,0
+ENOV.US,D,20110909,000000,39.833,40.452,39.3,39.627,131731,0
+ENOV.US,D,20110912,000000,38.182,38.217,34.588,36.221,1297441,0
+ENOV.US,D,20110913,000000,36.772,37.855,36.101,37.683,535212,0
+ENOV.US,D,20110914,000000,38.182,38.251,36.067,37.322,416720,0
+ENOV.US,D,20110915,000000,37.322,38.079,36.6,38.062,213561,0
+ENOV.US,D,20110916,000000,38.87,40.435,38.354,40.332,569500,0
+ENOV.US,D,20110919,000000,39.696,41.828,38.853,41.674,484445,0
+ENOV.US,D,20110920,000000,41.622,42.104,40.607,41.072,475486,0
+ENOV.US,D,20110921,000000,41.123,41.312,40.659,40.779,362145,0
+ENOV.US,D,20110922,000000,38.062,40.212,37.683,38.354,603065,0
+ENOV.US,D,20110923,000000,38.234,38.492,37.03,37.649,306212,0
+ENOV.US,D,20110926,000000,37.649,38.182,36.789,37.838,342920,0
+ENOV.US,D,20110927,000000,38.681,39.661,34.914,37.649,1422839,0
+ENOV.US,D,20110928,000000,37.666,38.354,35.276,36.118,1796562,0
+ENOV.US,D,20110929,000000,36.651,37.632,36.135,37.374,574322,0
+ENOV.US,D,20110930,000000,37.236,37.236,34.57,34.846,668908,0
+ENOV.US,D,20111003,000000,34.244,34.57,32.076,32.799,644023,0
+ENOV.US,D,20111004,000000,32.489,34.364,30.787,34.209,775547,0
+ENOV.US,D,20111005,000000,34.209,35.585,33.538,35.31,346839,0
+ENOV.US,D,20111006,000000,35.258,37.494,34.914,37.46,410824,0
+ENOV.US,D,20111007,000000,37.46,37.752,36.634,36.72,464051,0
+ENOV.US,D,20111010,000000,37.494,38.062,37.219,38.01,230394,0
+ENOV.US,D,20111011,000000,37.58,37.821,36.359,37.649,490415,0
+ENOV.US,D,20111012,000000,37.993,38.027,36.927,37.116,184791,0
+ENOV.US,D,20111013,000000,36.961,37.099,35.895,36.583,185405,0
+ENOV.US,D,20111014,000000,36.858,37.357,36.032,37.15,189438,0
+ENOV.US,D,20111017,000000,36.583,36.737,35.499,35.791,186930,0
+ENOV.US,D,20111018,000000,35.843,36.393,35.172,36.187,239394,0
+ENOV.US,D,20111019,000000,35.912,36.067,35.121,35.396,219420,0
+ENOV.US,D,20111020,000000,34.725,35.086,33.728,34.622,355025,0
+ENOV.US,D,20111021,000000,35.465,36.101,34.364,34.708,268905,0
+ENOV.US,D,20111024,000000,34.966,35.86,34.605,35.774,249903,0
+ENOV.US,D,20111025,000000,35.654,35.654,34.639,35.121,208531,0
+ENOV.US,D,20111026,000000,35.809,36.6,34.811,36.325,377878,0
+ENOV.US,D,20111027,000000,38.819,41.278,38.027,40.814,1196209,0
+ENOV.US,D,20111028,000000,40.796,44.546,40.504,44.047,629149,0
+ENOV.US,D,20111031,000000,43.772,44.873,43.342,43.445,477986,0
+ENOV.US,D,20111101,000000,42.774,42.774,40.418,42.241,325575,0
+ENOV.US,D,20111102,000000,42.551,43.17,41.983,42.602,298628,0
+ENOV.US,D,20111103,000000,43.841,47.917,43.497,47.676,682780,0
+ENOV.US,D,20111104,000000,46.988,47.831,46.231,47.367,261501,0
+ENOV.US,D,20111107,000000,46.438,48.33,45.801,47.951,322137,0
+ENOV.US,D,20111108,000000,48.209,49.465,47.091,48.777,222694,0
+ENOV.US,D,20111109,000000,46.679,47.865,46.249,46.833,273521,0
+ENOV.US,D,20111110,000000,48.416,48.416,46.18,46.438,226732,0
+ENOV.US,D,20111111,000000,47.091,48.33,46.73,48.312,162407,0
+ENOV.US,D,20111114,000000,48.158,48.158,46.335,47.005,186968,0
+ENOV.US,D,20111115,000000,47.693,52.406,47.384,51.615,1132069,0
+ENOV.US,D,20111116,000000,50.738,56.224,50.462,53.042,895919,0
+ENOV.US,D,20111117,000000,52.458,53.111,50.067,50.841,388484,0
+ENOV.US,D,20111118,000000,51.099,51.099,48.828,49.207,245799,0
+ENOV.US,D,20111121,000000,47.951,49.258,47.693,48.863,276885,0
+ENOV.US,D,20111122,000000,48.227,51.391,47.263,50.445,236162,0
+ENOV.US,D,20111123,000000,50.136,50.136,48.003,48.312,272483,0
+ENOV.US,D,20111125,000000,47.865,48.502,47.573,47.831,114808,0
+ENOV.US,D,20111128,000000,49.774,50.961,48.863,49.654,205461,0
+ENOV.US,D,20111129,000000,49.826,50.015,47.831,48.089,369412,0
+ENOV.US,D,20111130,000000,50.806,50.806,49.018,50.411,391330,0
+ENOV.US,D,20111201,000000,50.858,51.254,49.723,50.652,297651,0
+ENOV.US,D,20111202,000000,52.956,53.317,50.892,52.268,315121,0
+ENOV.US,D,20111205,000000,53.971,54.091,52.991,53.489,302716,0
+ENOV.US,D,20111206,000000,53.421,54.865,52.733,54.435,269040,0
+ENOV.US,D,20111207,000000,54.263,55.037,53.317,54.693,354162,0
+ENOV.US,D,20111208,000000,54.109,54.401,53.266,53.747,277009,0
+ENOV.US,D,20111209,000000,53.851,54.573,53.077,53.558,377566,0
+ENOV.US,D,20111212,000000,52.475,53.73,51.477,52.629,174111,0
+ENOV.US,D,20111213,000000,53.128,53.249,51.168,51.735,247067,0
+ENOV.US,D,20111214,000000,51.357,51.477,48.863,49.086,225562,0
+ENOV.US,D,20111215,000000,51.391,53.145,49.155,49.396,311347,0
+ENOV.US,D,20111216,000000,51.976,51.976,49.878,50.187,525829,0
+ENOV.US,D,20111219,000000,50.686,51.752,50.617,51.443,302475,0
+ENOV.US,D,20111220,000000,49.878,52.32,49.878,51.735,195648,0
+ENOV.US,D,20111221,000000,51.219,52.165,49.43,50.566,213544,0
+ENOV.US,D,20111222,000000,50.652,50.944,49.86,50.153,162308,0
+ENOV.US,D,20111223,000000,50.359,50.961,49.671,50.806,158448,0
+ENOV.US,D,20111227,000000,50.411,50.91,49.843,49.86,122708,0
+ENOV.US,D,20111228,000000,49.86,49.981,47.779,48.141,211425,0
+ENOV.US,D,20111229,000000,48.175,48.794,47.848,48.158,167582,0
+ENOV.US,D,20111230,000000,47.986,49.568,47.986,48.983,122655,0
+ENOV.US,D,20120103,000000,49.688,50.342,48.398,48.588,307012,0
+ENOV.US,D,20120104,000000,48.227,48.846,47.487,48.777,574768,0
+ENOV.US,D,20120105,000000,48.502,49.792,48.141,49.344,514149,0
+ENOV.US,D,20120106,000000,49.551,51.426,49.018,50.841,641539,0
+ENOV.US,D,20120109,000000,51.15,52.698,50.72,52.372,677087,0
+ENOV.US,D,20120110,000000,52.887,55.467,52.406,55.467,1501735,0
+ENOV.US,D,20120111,000000,55.605,55.897,54.659,54.917,593978,0
+ENOV.US,D,20120112,000000,54.951,57.084,53.386,56.585,2404970,0
+ENOV.US,D,20120113,000000,56.052,58.047,55.691,56.276,669923,0
+ENOV.US,D,20120117,000000,56.809,56.964,55.106,56.018,517921,0
+ENOV.US,D,20120118,000000,56.396,57.462,55.794,57.29,327842,0
+ENOV.US,D,20120119,000000,58.202,58.684,55.519,56.224,694578,0
+ENOV.US,D,20120120,000000,56.259,56.62,55.175,55.794,321662,0
+ENOV.US,D,20120123,000000,56.585,58.15,55.915,56.362,320072,0
+ENOV.US,D,20120124,000000,55.897,56.018,53.971,54.917,604574,0
+ENOV.US,D,20120125,000000,54.745,55.003,51.374,53.954,1171830,0
+ENOV.US,D,20120126,000000,54.693,54.693,52.956,53.421,476761,0
+ENOV.US,D,20120127,000000,53.885,55.949,52.32,55.45,800838,0
+ENOV.US,D,20120130,000000,54.917,54.969,51.77,52.973,1322944,0
+ENOV.US,D,20120131,000000,53.163,54.367,51.047,52.217,1312596,0
+ENOV.US,D,20120201,000000,52.389,54.281,52.182,53.18,1642489,0
+ENOV.US,D,20120202,000000,53.799,54.59,53.369,54.453,567351,0
+ENOV.US,D,20120203,000000,55.055,57.531,54.917,57.204,1128577,0
+ENOV.US,D,20120206,000000,58.391,58.598,56.603,57.583,1213000,0
+ENOV.US,D,20120207,000000,51.752,57.187,51.598,56.069,1884055,0
+ENOV.US,D,20120208,000000,57.497,58.666,55.072,56.465,757222,0
+ENOV.US,D,20120209,000000,56.362,59.165,55.743,58.752,753381,0
+ENOV.US,D,20120210,000000,58.15,58.959,57.29,57.738,358505,0
+ENOV.US,D,20120213,000000,58.236,60.627,57.755,59.922,896144,0
+ENOV.US,D,20120214,000000,59.664,60.421,58.58,59.75,431037,0
+ENOV.US,D,20120215,000000,59.939,61.281,59.612,60.404,795716,0
+ENOV.US,D,20120216,000000,60.558,62.278,60.49,62.175,470857,0
+ENOV.US,D,20120217,000000,62.416,62.485,60.713,61.367,235075,0
+ENOV.US,D,20120221,000000,61.367,62.485,61.367,61.969,287316,0
+ENOV.US,D,20120222,000000,61.711,64.738,60.988,61.281,208916,0
+ENOV.US,D,20120223,000000,61.521,61.762,60.971,61.229,207568,0
+ENOV.US,D,20120224,000000,61.04,61.212,60.06,60.111,231780,0
+ENOV.US,D,20120227,000000,59.337,60.696,59.062,60.438,283514,0
+ENOV.US,D,20120228,000000,58.185,59.372,56.843,59.372,828805,0
+ENOV.US,D,20120229,000000,59.922,60.335,58.202,58.512,3912650,0
+ENOV.US,D,20120301,000000,58.391,59.389,58.133,58.34,669170,0
+ENOV.US,D,20120302,000000,58.322,58.374,57.634,57.789,749839,0
+ENOV.US,D,20120305,000000,57.617,58.047,57.101,57.428,394453,0
+ENOV.US,D,20120306,000000,56.843,56.843,55.794,56.052,836457,0
+ENOV.US,D,20120307,000000,55.983,57.652,55.588,57.531,495315,0
+ENOV.US,D,20120308,000000,57.772,59.561,57.772,58.942,826152,0
+ENOV.US,D,20120309,000000,58.787,60.421,58.598,59.853,521001,0
+ENOV.US,D,20120312,000000,59.87,60.61,58.821,59.458,321804,0
+ENOV.US,D,20120313,000000,60.008,60.954,59.664,60.954,274154,0
+ENOV.US,D,20120314,000000,60.507,61.246,59.647,60.49,356344,0
+ENOV.US,D,20120315,000000,60.507,61.195,60.111,60.851,173485,0
+ENOV.US,D,20120316,000000,61.057,61.367,60.765,60.954,391238,0
+ENOV.US,D,20120319,000000,61.04,61.487,60.163,60.472,323525,0
+ENOV.US,D,20120320,000000,59.922,60.025,58.477,59.802,314467,0
+ENOV.US,D,20120321,000000,60.163,60.197,58.357,58.374,302434,0
+ENOV.US,D,20120322,000000,57.669,57.669,56.345,57.29,573957,0
+ENOV.US,D,20120323,000000,57.273,57.875,56.912,57.686,324401,0
+ENOV.US,D,20120326,000000,58.271,60.627,58.271,60.61,473696,0
+ENOV.US,D,20120327,000000,60.902,61.9,60.214,61.487,686394,0
+ENOV.US,D,20120328,000000,61.9,62.209,60.06,60.713,445668,0
+ENOV.US,D,20120329,000000,60.146,60.49,59.681,60.18,401642,0
+ENOV.US,D,20120330,000000,60.61,61.04,59.939,60.61,666517,0
+ENOV.US,D,20120402,000000,60.232,61.16,60.025,60.971,350167,0
+ENOV.US,D,20120403,000000,60.799,60.937,59.647,60.077,263971,0
+ENOV.US,D,20120404,000000,59.251,59.578,57.462,58.064,429436,0
+ENOV.US,D,20120405,000000,57.772,57.841,56.706,57.273,258696,0
+ENOV.US,D,20120409,000000,55.829,56.138,54.934,55.674,261025,0
+ENOV.US,D,20120410,000000,55.519,55.725,53.163,53.558,740488,0
+ENOV.US,D,20120411,000000,54.195,54.539,53.679,54.315,293295,0
+ENOV.US,D,20120412,000000,54.263,55.657,54.057,55.45,364981,0
+ENOV.US,D,20120413,000000,55.227,55.639,54.539,55.072,279646,0
+ENOV.US,D,20120416,000000,55.467,55.846,54.281,55.02,226371,0
+ENOV.US,D,20120417,000000,55.571,55.983,55.072,55.433,187928,0
+ENOV.US,D,20120418,000000,55.055,56.001,54.779,55.605,184547,0
+ENOV.US,D,20120419,000000,55.502,56.069,54.504,54.573,320075,0
+ENOV.US,D,20120420,000000,55.209,55.657,54.779,55.003,181521,0
+ENOV.US,D,20120423,000000,54.005,55.467,52.767,55.313,445990,0
+ENOV.US,D,20120424,000000,55.209,58.047,55.089,57.806,606877,0
+ENOV.US,D,20120425,000000,58.494,59.148,57.892,58.649,259045,0
+ENOV.US,D,20120426,000000,58.391,58.873,57.652,58.752,200190,0
+ENOV.US,D,20120427,000000,58.976,60.249,58.546,60.214,271030,0
+ENOV.US,D,20120430,000000,59.991,60.025,57.686,58.288,284914,0
+ENOV.US,D,20120501,000000,58.288,58.942,57.136,57.153,308910,0
+ENOV.US,D,20120502,000000,56.62,58.58,56.362,58.408,217139,0
+ENOV.US,D,20120503,000000,58.202,58.684,57.17,57.738,275919,0
+ENOV.US,D,20120504,000000,57.325,57.376,56.035,56.155,316625,0
+ENOV.US,D,20120507,000000,55.829,56.86,55.399,56.637,267578,0
+ENOV.US,D,20120508,000000,55.502,57.015,52.991,54.298,1065574,0
+ENOV.US,D,20120509,000000,53.283,54.16,52.733,53.403,524702,0
+ENOV.US,D,20120510,000000,53.919,54.521,53.455,54.177,543052,0
+ENOV.US,D,20120511,000000,53.747,54.607,53.61,54.091,296828,0
+ENOV.US,D,20120514,000000,53.403,53.403,49.929,50.136,1099268,0
+ENOV.US,D,20120515,000000,50.032,50.032,48.347,48.484,723940,0
+ENOV.US,D,20120516,000000,48.811,49.895,48.519,49.74,668437,0
+ENOV.US,D,20120517,000000,49.998,50.72,47.659,47.762,576462,0
+ENOV.US,D,20120518,000000,47.745,48.364,46.025,46.266,678559,0
+ENOV.US,D,20120521,000000,46.575,48.811,46.3,48.467,292299,0
+ENOV.US,D,20120522,000000,48.416,49.224,47.728,48.914,331586,0
+ENOV.US,D,20120523,000000,48.381,49.809,46.902,49.602,421094,0
+ENOV.US,D,20120524,000000,49.62,50.118,48.484,50.101,322339,0
+ENOV.US,D,20120525,000000,50.308,50.308,49.516,49.723,173143,0
+ENOV.US,D,20120529,000000,49.981,51.563,49.878,50.772,287225,0
+ENOV.US,D,20120530,000000,50.136,51.185,49.551,51.116,506572,0
+ENOV.US,D,20120531,000000,51.116,51.168,48.502,48.725,436404,0
+ENOV.US,D,20120601,000000,47.711,47.779,46.266,46.558,1102123,0
+ENOV.US,D,20120604,000000,46.593,46.765,45.509,46.455,697760,0
+ENOV.US,D,20120605,000000,46.128,47.969,46.025,47.865,356455,0
+ENOV.US,D,20120606,000000,48.192,49.499,48.175,49.499,299735,0
+ENOV.US,D,20120607,000000,50.29,50.91,49.878,50.032,365918,0
+ENOV.US,D,20120608,000000,49.912,51.236,49.534,51.099,293348,0
+ENOV.US,D,20120611,000000,51.752,51.838,49.86,49.912,382820,0
+ENOV.US,D,20120612,000000,50.015,50.617,49.723,50.342,599947,0
+ENOV.US,D,20120613,000000,50.136,51.924,49.774,51.236,1208042,0
+ENOV.US,D,20120614,000000,51.133,51.856,50.91,51.598,364561,0
+ENOV.US,D,20120615,000000,51.873,52.251,51.391,51.804,259129,0
+ENOV.US,D,20120618,000000,51.58,51.804,50.858,51.357,472878,0
+ENOV.US,D,20120619,000000,51.666,52.165,51.305,51.632,398201,0
+ENOV.US,D,20120620,000000,51.615,52.114,51.254,51.494,274482,0
+ENOV.US,D,20120621,000000,51.512,51.512,49.086,49.293,506745,0
+ENOV.US,D,20120622,000000,49.671,49.671,47.435,49.568,3693221,0
+ENOV.US,D,20120625,000000,48.76,48.897,48.003,48.312,536886,0
+ENOV.US,D,20120626,000000,48.278,48.536,47.126,47.177,395110,0
+ENOV.US,D,20120627,000000,47.504,47.883,46.524,46.747,325310,0
+ENOV.US,D,20120628,000000,46.266,46.317,44.735,45.561,592546,0
+ENOV.US,D,20120629,000000,46.747,47.625,46.317,47.418,432812,0
+ENOV.US,D,20120702,000000,47.384,48.003,46.593,47.934,377957,0
+ENOV.US,D,20120703,000000,47.693,48.364,47.298,48.175,147487,0
+ENOV.US,D,20120705,000000,48.003,48.553,47.728,48.312,370781,0
+ENOV.US,D,20120706,000000,47.487,47.883,46.851,47.109,506534,0
+ENOV.US,D,20120709,000000,46.455,46.627,44.46,44.546,1124593,0
+ENOV.US,D,20120710,000000,44.821,45.01,42.998,43.342,818662,0
+ENOV.US,D,20120711,000000,43.308,43.342,42.224,42.654,732276,0
+ENOV.US,D,20120712,000000,42.035,44.339,42.018,43.875,1456590,0
+ENOV.US,D,20120713,000000,44.15,47.212,44.047,46.335,1065011,0
+ENOV.US,D,20120716,000000,45.956,46.868,45.096,46.661,862599,0
+ENOV.US,D,20120717,000000,46.679,47.109,46.163,46.937,522766,0
+ENOV.US,D,20120718,000000,46.868,48.45,46.575,48.175,406225,0
+ENOV.US,D,20120719,000000,48.278,48.674,47.693,47.831,280723,0
+ENOV.US,D,20120720,000000,47.143,48.055,46.902,47.728,207052,0
+ENOV.US,D,20120723,000000,46.472,47.418,46.18,47.109,262619,0
+ENOV.US,D,20120724,000000,47.229,47.607,46.214,46.747,275291,0
+ENOV.US,D,20120725,000000,47.126,47.504,46.3,46.558,275389,0
+ENOV.US,D,20120726,000000,47.315,48.244,46.696,48.227,442209,0
+ENOV.US,D,20120727,000000,48.141,52.286,47.659,51.787,775113,0
+ENOV.US,D,20120730,000000,51.202,51.374,49.344,50.118,908236,0
+ENOV.US,D,20120731,000000,49.62,50.548,49.379,49.774,369187,0
+ENOV.US,D,20120801,000000,50.239,50.72,49.207,49.258,484663,0
+ENOV.US,D,20120802,000000,48.846,49.379,47.917,48.33,406931,0
+ENOV.US,D,20120803,000000,49.654,53.214,49.654,52.836,653117,0
+ENOV.US,D,20120806,000000,53.042,54.831,52.87,53.575,317244,0
+ENOV.US,D,20120807,000000,54.057,55.003,53.747,54.642,339337,0
+ENOV.US,D,20120808,000000,54.281,55.261,54.212,55.192,304133,0
+ENOV.US,D,20120809,000000,55.33,55.966,54.9,55.605,338373,0
+ENOV.US,D,20120810,000000,55.261,55.983,54.814,55.209,239696,0
+ENOV.US,D,20120813,000000,55.037,58.064,54.728,57.892,764236,0
+ENOV.US,D,20120814,000000,57.634,58.288,55.743,55.915,530636,0
+ENOV.US,D,20120815,000000,55.915,56.895,55.416,56.688,237992,0
+ENOV.US,D,20120816,000000,56.62,57.187,56.121,56.946,200530,0
+ENOV.US,D,20120817,000000,57.136,57.892,56.878,57.634,175060,0
+ENOV.US,D,20120820,000000,57.153,57.789,56.603,57.136,208226,0
+ENOV.US,D,20120821,000000,56.637,57.583,55.811,56.259,255626,0
+ENOV.US,D,20120822,000000,56.104,56.224,54.693,55.777,287044,0
+ENOV.US,D,20120823,000000,55.45,55.863,54.831,55.295,193106,0
+ENOV.US,D,20120824,000000,55.347,55.897,54.435,55.313,136472,0
+ENOV.US,D,20120827,000000,55.708,55.983,54.986,55.553,203394,0
+ENOV.US,D,20120828,000000,55.605,56.379,55.45,56.224,186801,0
+ENOV.US,D,20120829,000000,56.448,56.448,54.917,55.416,237519,0
+ENOV.US,D,20120830,000000,55.037,55.416,54.814,55.072,210272,0
+ENOV.US,D,20120831,000000,55.381,56.671,55.192,56.568,262626,0
+ENOV.US,D,20120904,000000,56.62,57.153,56.241,57.067,248953,0
+ENOV.US,D,20120905,000000,57.153,58.391,56.929,57.824,393087,0
+ENOV.US,D,20120906,000000,58.46,59.853,58.34,59.63,325666,0
+ENOV.US,D,20120907,000000,60.197,61.332,59.561,60.266,449777,0
+ENOV.US,D,20120910,000000,59.2,59.647,57.342,57.927,856312,0
+ENOV.US,D,20120911,000000,57.875,58.873,57.617,58.064,323933,0
+ENOV.US,D,20120912,000000,58.615,59.096,57.858,58.133,242255,0
+ENOV.US,D,20120913,000000,58.357,60.214,58.082,59.612,424822,0
+ENOV.US,D,20120914,000000,60.06,62.502,60.06,61.728,617606,0
+ENOV.US,D,20120917,000000,61.504,61.693,60.472,61.573,718871,0
+ENOV.US,D,20120918,000000,61.126,61.917,60.937,61.349,375417,0
+ENOV.US,D,20120919,000000,61.367,62.381,60.851,62.175,678920,0
+ENOV.US,D,20120920,000000,61.573,62.416,61.005,62.416,336630,0
+ENOV.US,D,20120921,000000,62.794,63.276,62.158,63.018,428403,0
+ENOV.US,D,20120924,000000,62.381,62.657,61.9,62.295,520260,0
+ENOV.US,D,20120925,000000,62.399,63.035,60.558,60.61,365773,0
+ENOV.US,D,20120926,000000,60.593,60.748,59.372,60.283,356773,0
+ENOV.US,D,20120927,000000,60.748,62.192,60.541,62.141,302953,0
+ENOV.US,D,20120928,000000,61.676,63.224,61.539,63.069,354411,0
+ENOV.US,D,20121001,000000,63.293,64.015,61.711,62.227,488514,0
+ENOV.US,D,20121002,000000,62.674,62.743,61.281,62.123,227489,0
+ENOV.US,D,20121003,000000,62.571,62.897,61.745,62.897,225879,0
+ENOV.US,D,20121004,000000,63.534,64.445,63.413,63.895,346878,0
+ENOV.US,D,20121005,000000,64.205,64.445,63.499,63.998,269739,0
+ENOV.US,D,20121008,000000,63.568,63.792,63.224,63.465,237264,0
+ENOV.US,D,20121009,000000,63.31,63.912,62.777,63.155,668749,0
+ENOV.US,D,20121010,000000,62.829,63.568,62.141,62.485,1742905,0
+ENOV.US,D,20121011,000000,62.915,63.396,62.347,62.433,632598,0
+ENOV.US,D,20121012,000000,62.932,63.31,62.347,62.588,281030,0
+ENOV.US,D,20121015,000000,62.777,63.052,62.519,62.966,300051,0
+ENOV.US,D,20121016,000000,63.517,63.964,63.379,63.826,472472,0
+ENOV.US,D,20121017,000000,63.981,64.445,63.671,64.17,269652,0
+ENOV.US,D,20121018,000000,64.222,64.291,62.88,63.224,333032,0
+ENOV.US,D,20121019,000000,62.846,62.949,60.971,61.401,423943,0
+ENOV.US,D,20121022,000000,61.109,61.865,60.404,61.143,771771,0
+ENOV.US,D,20121023,000000,60.421,60.455,59.268,60.094,614119,0
+ENOV.US,D,20121024,000000,60.249,60.421,58.838,59.286,725435,0
+ENOV.US,D,20121025,000000,58.34,58.821,56.998,57.686,1291657,0
+ENOV.US,D,20121026,000000,57.927,58.546,57.394,57.703,338052,0
+ENOV.US,D,20121031,000000,58.443,59.354,57.996,59.148,518454,0
+ENOV.US,D,20121101,000000,58.322,61.177,58.322,61.057,363467,0
+ENOV.US,D,20121102,000000,61.487,61.487,60.627,60.799,215705,0
+ENOV.US,D,20121105,000000,60.713,61.951,60.404,61.728,244421,0
+ENOV.US,D,20121106,000000,61.951,63.138,61.9,62.536,306580,0
+ENOV.US,D,20121107,000000,61.917,62.485,61.625,61.814,417524,0
+ENOV.US,D,20121108,000000,61.745,62.433,61.074,61.109,413636,0
+ENOV.US,D,20121109,000000,60.919,62.278,60.868,61.384,457339,0
+ENOV.US,D,20121112,000000,61.539,62.399,61.487,62.141,273231,0
+ENOV.US,D,20121113,000000,61.367,63.207,61.195,62.209,328699,0
+ENOV.US,D,20121114,000000,62.571,62.639,60.541,60.696,474399,0
+ENOV.US,D,20121115,000000,60.696,62.02,60.335,60.696,950356,0
+ENOV.US,D,20121116,000000,60.919,62.123,60.524,61.917,346529,0
+ENOV.US,D,20121119,000000,62.846,63.431,62.399,62.829,332384,0
+ENOV.US,D,20121120,000000,62.76,63.241,61.986,63.018,472618,0
+ENOV.US,D,20121121,000000,63.052,63.345,62.622,63.241,471595,0
+ENOV.US,D,20121123,000000,63.534,64.291,63.413,63.912,98005,0
+ENOV.US,D,20121126,000000,63.62,65.254,63.62,64.841,304630,0
+ENOV.US,D,20121127,000000,64.91,65.907,64.514,65.357,393716,0
+ENOV.US,D,20121128,000000,65.168,66.492,64.652,66.337,315003,0
+ENOV.US,D,20121129,000000,66.767,67.868,66.544,67.593,472536,0
+ENOV.US,D,20121130,000000,67.197,67.662,66.492,67.06,332697,0
+ENOV.US,D,20121203,000000,67.472,67.593,65.632,65.649,371494,0
+ENOV.US,D,20121204,000000,65.632,66.44,65.065,66.286,340548,0
+ENOV.US,D,20121205,000000,66.372,66.647,65.546,66.526,296487,0
+ENOV.US,D,20121206,000000,66.406,67.042,66.234,66.819,178245,0
+ENOV.US,D,20121207,000000,66.922,67.077,66.389,66.716,139864,0
+ENOV.US,D,20121210,000000,66.492,67.214,66.251,67.077,205302,0
+ENOV.US,D,20121211,000000,67.18,68.384,67.008,68.057,267902,0
+ENOV.US,D,20121212,000000,68.298,68.659,66.956,67.042,233041,0
+ENOV.US,D,20121213,000000,66.956,67.077,66.096,66.612,196509,0
+ENOV.US,D,20121214,000000,67.008,67.008,66.526,66.578,158805,0
+ENOV.US,D,20121217,000000,66.492,66.905,66.096,66.372,327670,0
+ENOV.US,D,20121218,000000,66.389,67.232,66.165,67.077,602485,0
+ENOV.US,D,20121219,000000,67.352,67.765,67.025,67.61,281907,0
+ENOV.US,D,20121220,000000,67.61,68.573,67.404,68.573,232769,0
+ENOV.US,D,20121221,000000,67.696,68.436,67.49,67.885,257622,0
+ENOV.US,D,20121224,000000,67.558,68.212,67.111,67.679,39562,0
+ENOV.US,D,20121226,000000,67.713,67.868,67.111,67.283,84883,0
+ENOV.US,D,20121227,000000,67.3,68.023,66.612,67.335,156948,0
+ENOV.US,D,20121228,000000,66.87,67.92,66.87,67.369,304174,0
+ENOV.US,D,20121231,000000,67.077,69.691,67.077,69.399,202797,0
+ENOV.US,D,20130102,000000,70.912,72.254,70.878,72.219,496630,0
+ENOV.US,D,20130103,000000,72.082,72.993,71.463,71.617,265457,0
+ENOV.US,D,20130104,000000,71.91,71.91,70.276,70.517,283201,0
+ENOV.US,D,20130107,000000,69.983,71.101,69.674,70.327,383190,0
+ENOV.US,D,20130108,000000,70.104,70.482,69.295,69.553,489337,0
+ENOV.US,D,20130109,000000,70.069,71.05,69.829,70.293,473855,0
+ENOV.US,D,20130110,000000,70.981,70.981,69.33,70.276,304105,0
+ENOV.US,D,20130111,000000,70.052,70.482,69.553,70.19,169314,0
+ENOV.US,D,20130114,000000,70.138,70.379,69.743,70.104,108862,0
+ENOV.US,D,20130115,000000,69.829,70.534,69.829,70.104,225435,0
+ENOV.US,D,20130116,000000,70.121,70.121,69.433,69.846,185325,0
+ENOV.US,D,20130117,000000,70.345,71.583,70.035,70.998,316909,0
+ENOV.US,D,20130118,000000,70.843,70.998,69.725,70.31,210324,0
+ENOV.US,D,20130122,000000,70.482,70.861,70.19,70.654,167839,0
+ENOV.US,D,20130123,000000,70.62,71.05,70.104,70.689,245476,0
+ENOV.US,D,20130124,000000,70.585,73.492,70.585,73.337,362163,0
+ENOV.US,D,20130125,000000,73.526,75.281,73.251,75.229,305057,0
+ENOV.US,D,20130128,000000,75.315,75.401,74.146,74.576,346785,0
+ENOV.US,D,20130129,000000,74.335,76.399,74.232,76.382,226874,0
+ENOV.US,D,20130130,000000,76.33,76.777,75.9,76.21,504945,0
+ENOV.US,D,20130131,000000,76.089,77.207,76.089,76.726,517648,0
+ENOV.US,D,20130201,000000,75.934,77.62,74.249,76.433,558225,0
+ENOV.US,D,20130204,000000,76.175,76.175,74.679,74.902,369054,0
+ENOV.US,D,20130205,000000,75.264,76.829,75.264,76.622,459652,0
+ENOV.US,D,20130206,000000,71.721,73.2,69.519,70.964,2128687,0
+ENOV.US,D,20130207,000000,70.757,72.821,70.568,72.202,671613,0
+ENOV.US,D,20130208,000000,72.237,73.63,72.133,73.526,342283,0
+ENOV.US,D,20130211,000000,73.544,73.853,72.581,73.097,185766,0
+ENOV.US,D,20130212,000000,73.114,73.767,72.718,72.856,271577,0
+ENOV.US,D,20130213,000000,72.959,73.423,72.426,72.959,199752,0
+ENOV.US,D,20130214,000000,72.598,72.993,72.168,72.667,214212,0
+ENOV.US,D,20130215,000000,72.667,73.079,72.288,72.667,182710,0
+ENOV.US,D,20130219,000000,72.839,73.561,72.46,73.165,345594,0
+ENOV.US,D,20130220,000000,73.114,73.647,72.581,72.925,467117,0
+ENOV.US,D,20130221,000000,72.632,72.632,70.74,72.03,464870,0
+ENOV.US,D,20130222,000000,71.979,73.062,71.961,72.546,399739,0
+ENOV.US,D,20130225,000000,72.873,73.097,71.549,71.583,426442,0
+ENOV.US,D,20130226,000000,71.772,72.237,71.119,71.807,179808,0
+ENOV.US,D,20130227,000000,71.91,73.784,71.669,73.595,284907,0
+ENOV.US,D,20130228,000000,73.612,74.971,73.389,74.644,272603,0
+ENOV.US,D,20130301,000000,74.472,75.659,74.18,75.418,507464,0
+ENOV.US,D,20130304,000000,75.212,75.676,74.713,75.487,254161,0
+ENOV.US,D,20130305,000000,76.141,77.242,75.676,76.984,207324,0
+ENOV.US,D,20130306,000000,77.259,77.534,76.536,76.777,308179,0
+ENOV.US,D,20130307,000000,76.863,77.345,76.21,76.708,304633,0
+ENOV.US,D,20130308,000000,77.31,80.337,77.31,79.787,322003,0
+ENOV.US,D,20130311,000000,79.701,80.475,79.615,80.355,190390,0
+ENOV.US,D,20130312,000000,80.2,81.421,80.2,81.06,289407,0
+ENOV.US,D,20130313,000000,80.922,81.679,80.441,81.524,141926,0
+ENOV.US,D,20130314,000000,82.074,83.966,82.074,83.554,329271,0
+ENOV.US,D,20130315,000000,83.072,83.622,82.487,83.622,564622,0
+ENOV.US,D,20130318,000000,82.384,82.883,81.146,81.49,409727,0
+ENOV.US,D,20130319,000000,81.817,82.229,80.75,81.61,222005,0
+ENOV.US,D,20130320,000000,81.954,82.212,81.559,81.817,123880,0
+ENOV.US,D,20130321,000000,81.249,81.868,79.993,80.337,165271,0
+ENOV.US,D,20130322,000000,80.647,81.146,79.907,80.183,197737,0
+ENOV.US,D,20130325,000000,80.699,81.025,79.426,79.959,176544,0
+ENOV.US,D,20130326,000000,80.251,80.492,79.168,79.615,155673,0
+ENOV.US,D,20130327,000000,79.34,80.269,78.273,79.925,443515,0
+ENOV.US,D,20130328,000000,80.286,80.389,79.581,80.045,348116,0
+ENOV.US,D,20130401,000000,79.976,80.595,77.757,78.514,297693,0
+ENOV.US,D,20130402,000000,78.669,79.357,77.809,78.205,136072,0
+ENOV.US,D,20130403,000000,78.308,78.445,77.723,78.273,769964,0
+ENOV.US,D,20130404,000000,78.531,78.875,78.239,78.807,267451,0
+ENOV.US,D,20130405,000000,77.482,77.826,76.141,77.379,416730,0
+ENOV.US,D,20130408,000000,77.603,79.082,77.396,79.082,198163,0
+ENOV.US,D,20130409,000000,78.979,79.219,78.583,78.927,132113,0
+ENOV.US,D,20130410,000000,79.288,80.75,78.979,80.32,244581,0
+ENOV.US,D,20130411,000000,80.372,80.939,80.045,80.699,326009,0
+ENOV.US,D,20130412,000000,80.355,80.853,79.856,80.269,154804,0
+ENOV.US,D,20130415,000000,79.443,79.632,75.246,75.573,622849,0
+ENOV.US,D,20130416,000000,76.106,77.052,75.659,76.02,294979,0
+ENOV.US,D,20130417,000000,75.47,75.47,74.111,74.3,353883,0
+ENOV.US,D,20130418,000000,74.61,74.61,72.701,73.097,494628,0
+ENOV.US,D,20130419,000000,73.355,73.75,72.839,73.303,371700,0
+ENOV.US,D,20130422,000000,73.355,73.647,72.615,73.183,212590,0
+ENOV.US,D,20130423,000000,73.561,75.126,73.561,75.04,418120,0
+ENOV.US,D,20130424,000000,74.782,76.416,74.558,76.055,415070,0
+ENOV.US,D,20130425,000000,76.055,79.959,76.055,78.703,802455,0
+ENOV.US,D,20130426,000000,79.34,79.925,78.377,79.477,519103,0
+ENOV.US,D,20130429,000000,79.959,80.458,79.546,79.993,579966,0
+ENOV.US,D,20130430,000000,80.286,80.802,79.426,80.269,464801,0
+ENOV.US,D,20130501,000000,80.269,80.337,77.74,78.721,616770,0
+ENOV.US,D,20130502,000000,78.927,79.409,78.514,78.944,273814,0
+ENOV.US,D,20130503,000000,79.598,80.785,78.755,78.807,630194,0
+ENOV.US,D,20130506,000000,79.219,79.976,78.635,79.546,516904,0
+ENOV.US,D,20130507,000000,78.222,78.583,76.898,77.396,1933927,0
+ENOV.US,D,20130508,000000,77.637,79.323,77.018,79.082,3249577,0
+ENOV.US,D,20130509,000000,79.116,79.598,78.583,79.082,1134450,0
+ENOV.US,D,20130510,000000,79.168,80.251,79.116,79.89,703434,0
+ENOV.US,D,20130513,000000,80.234,81.043,80.079,80.664,723256,0
+ENOV.US,D,20130514,000000,80.595,81.817,80.475,81.455,800630,0
+ENOV.US,D,20130515,000000,81.094,83.158,80.785,82.711,492072,0
+ENOV.US,D,20130516,000000,82.126,83.984,82.126,83.055,425164,0
+ENOV.US,D,20130517,000000,82.745,84.328,82.728,84.276,624637,0
+ENOV.US,D,20130520,000000,84.242,85.979,84.052,84.964,337445,0
+ENOV.US,D,20130521,000000,84.964,85.858,84.672,85.566,351332,0
+ENOV.US,D,20130522,000000,85.188,86.357,83.382,83.691,802606,0
+ENOV.US,D,20130523,000000,82.109,84.31,81.885,84.259,391859,0
+ENOV.US,D,20130524,000000,83.846,84.758,81.937,84.551,427283,0
+ENOV.US,D,20130528,000000,85.17,85.927,84.654,85.256,358817,0
+ENOV.US,D,20130529,000000,84.551,85.033,84.121,84.517,221398,0
+ENOV.US,D,20130530,000000,84.465,85.669,83.898,85.205,246092,0
+ENOV.US,D,20130531,000000,84.998,86.787,84.551,85.824,561046,0
+ENOV.US,D,20130603,000000,85.824,86.271,84.07,86.254,467359,0
+ENOV.US,D,20130604,000000,86.254,87.595,86.065,87.32,566165,0
+ENOV.US,D,20130605,000000,86.684,86.993,83.863,83.932,354118,0
+ENOV.US,D,20130606,000000,83.812,84.844,83.519,84.792,326124,0
+ENOV.US,D,20130607,000000,85.274,87.011,85.016,86.907,160663,0
+ENOV.US,D,20130610,000000,87.028,89.178,86.529,88.679,361779,0
+ENOV.US,D,20130611,000000,87.733,88.197,86.839,87.733,163822,0
+ENOV.US,D,20130612,000000,88.215,89.333,86.873,87.699,621056,0
+ENOV.US,D,20130613,000000,87.75,89.315,87.355,89.092,197870,0
+ENOV.US,D,20130614,000000,89.178,90.519,88.954,89.797,184838,0
+ENOV.US,D,20130617,000000,90.812,91.07,89.814,90.468,268546,0
+ENOV.US,D,20130618,000000,90.536,92.033,90.33,91.586,160762,0
+ENOV.US,D,20130619,000000,91.672,92.274,90.21,90.227,268539,0
+ENOV.US,D,20130620,000000,89.195,89.522,87.423,87.716,319831,0
+ENOV.US,D,20130621,000000,88.266,88.559,86.271,87.458,397887,0
+ENOV.US,D,20130624,000000,86.667,86.718,85.222,86.065,399202,0
+ENOV.US,D,20130625,000000,86.959,87.716,86.065,86.34,244909,0
+ENOV.US,D,20130626,000000,87.079,88.937,86.598,88.335,264093,0
+ENOV.US,D,20130627,000000,88.851,90.261,88.817,89.969,275802,0
+ENOV.US,D,20130628,000000,89.229,90.468,88.662,89.625,1316297,0
+ENOV.US,D,20130701,000000,90.45,91.551,90.038,91.207,290307,0
+ENOV.US,D,20130702,000000,91.07,91.654,89.625,90.089,263678,0
+ENOV.US,D,20130703,000000,89.677,90.107,88.834,89.78,207523,0
+ENOV.US,D,20130705,000000,90.158,90.949,90.158,90.898,378705,0
+ENOV.US,D,20130708,000000,88.679,89.436,86.219,87.681,530581,0
+ENOV.US,D,20130709,000000,88.249,88.61,87.062,87.286,394083,0
+ENOV.US,D,20130710,000000,87.251,87.871,86.976,87.613,245593,0
+ENOV.US,D,20130711,000000,88.318,89.229,87.492,87.733,407923,0
+ENOV.US,D,20130712,000000,88.025,90.347,87.871,90.021,296639,0
+ENOV.US,D,20130715,000000,90.278,90.502,89.556,89.677,176541,0
+ENOV.US,D,20130716,000000,89.831,89.9,88.61,89.126,197409,0
+ENOV.US,D,20130717,000000,89.126,90.158,88.696,89.763,113133,0
+ENOV.US,D,20130718,000000,89.831,90.949,89.728,90.674,117377,0
+ENOV.US,D,20130719,000000,90.536,91.637,89.917,91.448,87498,0
+ENOV.US,D,20130722,000000,91.482,92.239,91.345,91.534,125753,0
+ENOV.US,D,20130723,000000,91.482,91.482,89.935,90.158,217369,0
+ENOV.US,D,20130724,000000,90.554,90.794,89.969,90.021,230938,0
+ENOV.US,D,20130725,000000,90.296,91.603,89.161,90.261,300803,0
+ENOV.US,D,20130726,000000,89.745,90.124,88.782,89.952,170724,0
+ENOV.US,D,20130729,000000,90.313,91.293,89.935,90.794,168939,0
+ENOV.US,D,20130730,000000,91.224,91.517,90.433,91.138,235574,0
+ENOV.US,D,20130731,000000,91.207,92.377,91.018,91.276,229218,0
+ENOV.US,D,20130801,000000,92.325,94.131,92.274,93.959,327760,0
+ENOV.US,D,20130802,000000,93.753,93.925,93.03,93.65,98762,0
+ENOV.US,D,20130805,000000,93.529,94.458,93.168,93.856,103034,0
+ENOV.US,D,20130806,000000,93.77,93.925,91.93,92.36,191095,0
+ENOV.US,D,20130807,000000,92.084,92.084,90.468,90.932,130724,0
+ENOV.US,D,20130808,000000,91.379,91.775,90.708,90.829,149032,0
+ENOV.US,D,20130809,000000,90.605,91.087,90.519,90.794,183391,0
+ENOV.US,D,20130812,000000,90.605,91.156,90.433,90.726,290695,0
+ENOV.US,D,20130813,000000,90.829,90.88,89.143,90.657,203999,0
+ENOV.US,D,20130814,000000,90.433,90.777,89.419,89.47,164690,0
+ENOV.US,D,20130815,000000,88.335,89.075,87.251,88.524,269755,0
+ENOV.US,D,20130816,000000,88.232,89.384,87.664,89.04,114907,0
+ENOV.US,D,20130819,000000,89.092,89.229,88.645,89.092,208056,0
+ENOV.US,D,20130820,000000,89.023,89.986,88.627,89.487,181102,0
+ENOV.US,D,20130821,000000,89.075,89.917,88.92,89.057,94993,0
+ENOV.US,D,20130822,000000,89.212,91.861,89.109,91.74,113960,0
+ENOV.US,D,20130823,000000,92.084,92.807,90.794,92.669,156599,0
+ENOV.US,D,20130826,000000,92.222,93.512,92.222,92.686,198316,0
+ENOV.US,D,20130827,000000,91.654,91.654,90.364,90.674,201943,0
+ENOV.US,D,20130828,000000,90.554,91.328,89.917,91.276,120300,0
+ENOV.US,D,20130829,000000,90.88,91.052,90.347,90.794,108239,0
+ENOV.US,D,20130830,000000,90.64,90.915,89.436,89.591,87609,0
+ENOV.US,D,20130903,000000,90.846,91.758,90.812,91.396,150862,0
+ENOV.US,D,20130904,000000,91.242,93.048,90.932,92.824,410460,0
+ENOV.US,D,20130905,000000,92.841,93.185,92.497,92.79,168467,0
+ENOV.US,D,20130906,000000,93.22,93.392,91.207,93.116,163579,0
+ENOV.US,D,20130909,000000,92.979,94.424,92.979,93.804,167446,0
+ENOV.US,D,20130910,000000,94.544,96.487,94.011,96.143,195536,0
+ENOV.US,D,20130911,000000,95.765,96.797,95.455,95.834,101818,0
+ENOV.US,D,20130912,000000,95.971,96.298,94.63,95.111,130471,0
+ENOV.US,D,20130913,000000,95.593,95.645,94.372,94.974,142945,0
+ENOV.US,D,20130916,000000,96.126,96.591,95.404,96.109,131007,0
+ENOV.US,D,20130917,000000,96.04,96.401,95.576,96.367,59125,0
+ENOV.US,D,20130918,000000,96.195,98.878,96.023,98.242,150309,0
+ENOV.US,D,20130919,000000,98.569,98.861,97.76,98.826,91354,0
+ENOV.US,D,20130920,000000,98.844,98.861,97.382,97.949,201411,0
+ENOV.US,D,20130923,000000,97.433,97.674,96.212,97.261,154685,0
+ENOV.US,D,20130924,000000,97.451,98.035,96.401,96.986,217817,0
+ENOV.US,D,20130925,000000,97.416,98.173,96.745,97.244,263786,0
+ENOV.US,D,20130926,000000,97.623,97.623,96.694,97.158,117091,0
+ENOV.US,D,20130927,000000,96.849,97.227,95.834,96.763,130452,0
+ENOV.US,D,20130930,000000,95.799,97.193,95.507,97.158,104274,0
+ENOV.US,D,20131001,000000,97.365,98.637,96.986,98.637,157207,0
+ENOV.US,D,20131002,000000,98.156,99.17,97.175,99.17,177376,0
+ENOV.US,D,20131003,000000,98.947,99.76,97.468,98.431,294825,0
+ENOV.US,D,20131004,000000,98.328,99.446,97.863,99.222,110885,0
+ENOV.US,D,20131007,000000,98.878,99.17,98.293,99.102,177563,0
+ENOV.US,D,20131008,000000,98.947,99.291,96.952,97.175,369030,0
+ENOV.US,D,20131009,000000,97.279,97.313,94.544,95.782,353600,0
+ENOV.US,D,20131010,000000,96.849,97.623,96.659,97.433,137661,0
+ENOV.US,D,20131011,000000,97.347,97.846,97.072,97.502,195062,0
+ENOV.US,D,20131014,000000,96.797,97.605,96.711,97.347,205178,0
+ENOV.US,D,20131015,000000,97.812,97.812,95.232,95.645,280510,0
+ENOV.US,D,20131016,000000,95.765,96.315,94.664,95.197,251000,0
+ENOV.US,D,20131017,000000,95.008,95.008,94.062,94.544,333876,0
+ENOV.US,D,20131018,000000,95.232,96.178,94.785,96.04,273149,0
+ENOV.US,D,20131021,000000,96.178,97.107,96.109,96.883,165238,0
+ENOV.US,D,20131022,000000,97.313,98.655,97.193,97.846,209644,0
+ENOV.US,D,20131023,000000,97.382,97.777,95.541,96.969,222398,0
+ENOV.US,D,20131024,000000,94.75,97.537,93.787,96.419,235011,0
+ENOV.US,D,20131025,000000,97.175,97.898,96.367,97.898,311933,0
+ENOV.US,D,20131028,000000,97.863,97.915,95.971,96.109,288772,0
+ENOV.US,D,20131029,000000,96.092,96.453,94.767,96.315,222823,0
+ENOV.US,D,20131030,000000,96.333,96.917,94.939,95.627,167162,0
+ENOV.US,D,20131031,000000,95.782,97.003,95.008,96.247,194195,0
+ENOV.US,D,20131101,000000,96.573,96.917,95.455,96.642,180324,0
+ENOV.US,D,20131104,000000,96.935,97.674,96.763,97.554,145584,0
+ENOV.US,D,20131105,000000,97.468,97.485,95.971,96.745,213561,0
+ENOV.US,D,20131106,000000,97.296,98.173,96.453,97.365,297326,0
+ENOV.US,D,20131107,000000,97.554,97.846,95.318,95.559,198058,0
+ENOV.US,D,20131108,000000,95.455,97.709,95.283,97.554,226767,0
+ENOV.US,D,20131111,000000,97.743,99.308,97.743,99.291,187622,0
+ENOV.US,D,20131112,000000,99.17,99.55,98.809,99.48,144924,0
+ENOV.US,D,20131113,000000,98.637,100.87,98.637,100.74,171845,0
+ENOV.US,D,20131114,000000,101.13,101.54,100.17,100.77,154291,0
+ENOV.US,D,20131115,000000,101.2,101.29,100.17,101.15,111623,0
+ENOV.US,D,20131118,000000,101.48,101.65,99.239,99.7,176626,0
+ENOV.US,D,20131119,000000,99.342,100.25,99.067,99.81,245682,0
+ENOV.US,D,20131120,000000,99.81,100.53,98.328,98.637,302256,0
+ENOV.US,D,20131121,000000,98.775,99.497,98.104,98.723,220659,0
+ENOV.US,D,20131122,000000,98.809,98.809,97.64,98.19,204636,0
+ENOV.US,D,20131125,000000,98.758,98.895,97.915,98.723,85794,0
+ENOV.US,D,20131126,000000,98.826,100.99,98.483,100.94,170822,0
+ENOV.US,D,20131127,000000,100.89,101.29,100.24,100.67,126025,0
+ENOV.US,D,20131129,000000,100.68,100.7,99.76,99.89,36380,0
+ENOV.US,D,20131202,000000,100.8,101.39,99.6,101.1,188552,0
+ENOV.US,D,20131203,000000,100.56,101.48,100.44,100.84,141520,0
+ENOV.US,D,20131204,000000,100.58,101.03,99.58,100.55,142090,0
+ENOV.US,D,20131205,000000,100.32,101.23,99.76,100.91,107620,0
+ENOV.US,D,20131206,000000,101.34,102.95,101.23,102.25,110602,0
+ENOV.US,D,20131209,000000,102.66,103.16,101.96,102.54,158278,0
+ENOV.US,D,20131210,000000,102.46,103.78,102.18,102.37,105867,0
+ENOV.US,D,20131211,000000,101.91,102.23,99.77,100.06,140054,0
+ENOV.US,D,20131212,000000,100.05,101.2,100.05,100.67,118542,0
+ENOV.US,D,20131213,000000,100.84,101.15,100.46,101.08,71119,0
+ENOV.US,D,20131216,000000,101.41,104.09,101.03,103.78,156859,0
+ENOV.US,D,20131217,000000,104.55,106.14,104.04,105.76,394004,0
+ENOV.US,D,20131218,000000,105.96,107.15,104.36,106.79,309179,0
+ENOV.US,D,20131219,000000,106.89,107.24,104.31,105.02,422076,0
+ENOV.US,D,20131220,000000,104.95,106.2,104.45,106.15,511305,0
+ENOV.US,D,20131223,000000,106.57,108.77,105.91,108.46,233563,0
+ENOV.US,D,20131224,000000,108.96,108.96,107.87,108.46,51988,0
+ENOV.US,D,20131226,000000,108.56,109.51,108.56,109.27,70962,0
+ENOV.US,D,20131227,000000,109.75,110.71,108.87,109.21,85917,0
+ENOV.US,D,20131230,000000,109.01,109.97,108.58,109.3,58117,0
+ENOV.US,D,20131231,000000,109.78,110.3,108.77,109.54,90775,0
+ENOV.US,D,20140102,000000,109.18,109.85,107.92,108.68,131650,0
+ENOV.US,D,20140103,000000,108.54,109.51,108.27,108.96,140939,0
+ENOV.US,D,20140106,000000,109.52,109.52,108.18,108.35,183331,0
+ENOV.US,D,20140107,000000,108.78,109.32,107.87,108.72,137529,0
+ENOV.US,D,20140108,000000,108.44,109.21,108.05,108.87,288007,0
+ENOV.US,D,20140109,000000,109.15,109.47,107.51,108.73,199080,0
+ENOV.US,D,20140110,000000,108.34,109.32,108.17,108.72,206848,0
+ENOV.US,D,20140113,000000,108.1,109.42,107.55,108.13,239495,0
+ENOV.US,D,20140114,000000,108.65,112.1,107.74,111.36,410775,0
+ENOV.US,D,20140115,000000,112.09,112.09,110.42,110.92,455319,0
+ENOV.US,D,20140116,000000,110.71,112.22,110.71,112.21,106599,0
+ENOV.US,D,20140117,000000,112.14,112.41,111.31,111.85,171606,0
+ENOV.US,D,20140121,000000,112.14,112.53,111.26,112.17,100165,0
+ENOV.US,D,20140122,000000,112,112.9,111.76,112.28,60477,0
+ENOV.US,D,20140123,000000,111.26,112.02,110.93,111.81,176107,0
+ENOV.US,D,20140124,000000,110.97,111.33,106.6,106.65,377933,0
+ENOV.US,D,20140127,000000,106.86,107.72,105.53,105.96,283683,0
+ENOV.US,D,20140128,000000,106.46,107.58,105.79,107.39,278612,0
+ENOV.US,D,20140129,000000,106.41,106.79,102.61,103.61,735202,0
+ENOV.US,D,20140130,000000,104.4,105.09,104.07,104.69,466906,0
+ENOV.US,D,20140131,000000,102.97,104.81,102.25,103.63,388273,0
+ENOV.US,D,20140203,000000,103.07,104.14,100.27,100.72,452706,0
+ENOV.US,D,20140204,000000,100.86,104.42,100.36,104.14,429045,0
+ENOV.US,D,20140205,000000,103.09,104.09,102.97,103.45,382550,0
+ENOV.US,D,20140206,000000,108.11,111.76,107.48,109.32,591855,0
+ENOV.US,D,20140207,000000,110.23,111.76,109.59,110.71,270271,0
+ENOV.US,D,20140210,000000,111.38,111.38,108.82,109.13,189776,0
+ENOV.US,D,20140211,000000,109.46,110.38,108.7,110.07,132962,0
+ENOV.US,D,20140212,000000,110.21,111.83,109.66,111.83,263829,0
+ENOV.US,D,20140213,000000,110.87,120.07,110.75,119.9,892375,0
+ENOV.US,D,20140214,000000,119.26,119.53,116.95,117.35,3750421,0
+ENOV.US,D,20140218,000000,118.14,119.29,117.69,119.28,1128814,0
+ENOV.US,D,20140219,000000,119.07,121.01,118.69,119.67,505882,0
+ENOV.US,D,20140220,000000,119.71,120.41,119.26,120.29,236861,0
+ENOV.US,D,20140221,000000,120.72,121.29,119.95,119.98,369004,0
+ENOV.US,D,20140224,000000,119.96,121.67,119.57,121.46,314141,0
+ENOV.US,D,20140225,000000,121.27,122.65,120.76,121.31,441651,0
+ENOV.US,D,20140226,000000,121.62,122.48,121.29,121.84,301254,0
+ENOV.US,D,20140227,000000,121.8,124.8,121.46,124.09,592139,0
+ENOV.US,D,20140228,000000,123.87,124.47,121.58,122.34,750149,0
+ENOV.US,D,20140303,000000,120.58,121.53,118.85,120.39,586552,0
+ENOV.US,D,20140304,000000,122.23,122.49,121.32,121.36,284654,0
+ENOV.US,D,20140305,000000,123.13,123.44,121.75,122.42,520506,0
+ENOV.US,D,20140306,000000,123.64,124.47,122.35,123.03,319683,0
+ENOV.US,D,20140307,000000,123.44,124.11,122.49,123.97,265821,0
+ENOV.US,D,20140310,000000,123.39,123.58,120.74,121.68,354831,0
+ENOV.US,D,20140311,000000,122.37,122.37,118.93,119.04,309766,0
+ENOV.US,D,20140312,000000,117.95,119.41,116.61,118.66,380451,0
+ENOV.US,D,20140313,000000,119.26,119.31,116.06,116.85,438746,0
+ENOV.US,D,20140314,000000,116.8,118.02,116.16,116.94,321153,0
+ENOV.US,D,20140317,000000,118.42,119.78,117.85,118.97,244871,0
+ENOV.US,D,20140318,000000,118.92,121.56,118.73,120.74,289938,0
+ENOV.US,D,20140319,000000,120.41,121.51,120.02,121.15,281426,0
+ENOV.US,D,20140320,000000,121,121.99,119.38,121.91,309435,0
+ENOV.US,D,20140321,000000,122.51,123.18,121.31,122.48,1325474,0
+ENOV.US,D,20140324,000000,123.11,123.54,119.47,121.39,341572,0
+ENOV.US,D,20140325,000000,121.79,123.04,120.6,121.12,386820,0
+ENOV.US,D,20140326,000000,121.53,122.01,118.81,118.83,311933,0
+ENOV.US,D,20140327,000000,118.74,119.62,116.99,118.67,335728,0
+ENOV.US,D,20140328,000000,118.23,119.43,117.68,117.92,413687,0
+ENOV.US,D,20140331,000000,119.1,123.01,118.85,122.68,326642,0
+ENOV.US,D,20140401,000000,122.13,123.78,121.34,123.27,428389,0
+ENOV.US,D,20140402,000000,123.73,124.21,122.94,123.87,225504,0
+ENOV.US,D,20140403,000000,123.77,125.02,122.49,122.84,542872,0
+ENOV.US,D,20140404,000000,123.78,124.54,120.36,120.86,508088,0
+ENOV.US,D,20140407,000000,120.39,121.12,115.75,116.75,370690,0
+ENOV.US,D,20140408,000000,116.7,117.83,115.6,117.49,223172,0
+ENOV.US,D,20140409,000000,117.95,119.4,116.66,119.33,207087,0
+ENOV.US,D,20140410,000000,119.43,119.43,116.11,116.82,337788,0
+ENOV.US,D,20140411,000000,116.52,117.47,115.94,116.92,286552,0
+ENOV.US,D,20140414,000000,118.5,119.41,116.46,117.64,187247,0
+ENOV.US,D,20140415,000000,118.36,119.45,115.51,116.89,402211,0
+ENOV.US,D,20140416,000000,117.99,121.41,117.73,121.41,232037,0
+ENOV.US,D,20140417,000000,121.1,124.13,121.1,123.54,246575,0
+ENOV.US,D,20140421,000000,123.35,124.44,121.8,124.25,177094,0
+ENOV.US,D,20140422,000000,124.71,126.81,123.94,126.76,394693,0
+ENOV.US,D,20140423,000000,126.67,127.02,125.12,125.9,578162,0
+ENOV.US,D,20140424,000000,123.64,127.22,116.21,124.52,1064608,0
+ENOV.US,D,20140425,000000,123.78,123.87,121.37,121.65,441632,0
+ENOV.US,D,20140428,000000,122.61,122.82,118.86,121.05,472505,0
+ENOV.US,D,20140429,000000,121.08,122.17,120.19,122.15,403251,0
+ENOV.US,D,20140430,000000,121.84,123.92,120.96,123.8,223101,0
+ENOV.US,D,20140501,000000,123.83,125.21,122.7,124.13,231576,0
+ENOV.US,D,20140502,000000,124.23,126.79,124.16,125.97,327427,0
+ENOV.US,D,20140505,000000,124.68,126.52,123.9,126.19,232851,0
+ENOV.US,D,20140506,000000,125.98,127.43,125.36,126.09,358460,0
+ENOV.US,D,20140507,000000,126.16,127.03,124.73,126.98,349654,0
+ENOV.US,D,20140508,000000,126.62,128.62,126.29,127.1,282054,0
+ENOV.US,D,20140509,000000,126.78,126.95,124.61,126.88,275185,0
+ENOV.US,D,20140512,000000,127.55,128.77,126.91,128.63,313890,0
+ENOV.US,D,20140513,000000,128.56,129.3,127.17,127.69,201215,0
+ENOV.US,D,20140514,000000,127.62,128.13,126.45,126.62,226975,0
+ENOV.US,D,20140515,000000,125.92,126.84,121.05,124.09,359979,0
+ENOV.US,D,20140516,000000,124.21,124.42,122.8,124.01,231117,0
+ENOV.US,D,20140519,000000,123.8,125.59,123.23,125.19,178793,0
+ENOV.US,D,20140520,000000,124.92,124.92,121.15,122.46,231210,0
+ENOV.US,D,20140521,000000,122.8,124.07,122.63,123.78,134830,0
+ENOV.US,D,20140522,000000,123.97,126.04,123.92,125.35,271227,0
+ENOV.US,D,20140523,000000,125.19,126.52,124.78,126.41,194432,0
+ENOV.US,D,20140527,000000,126.98,128.25,126.21,126.9,151818,0
+ENOV.US,D,20140528,000000,126.74,127.41,125.88,126.45,172857,0
+ENOV.US,D,20140529,000000,126.67,126.88,125.5,126.24,109570,0
+ENOV.US,D,20140530,000000,126.16,126.16,124.87,125.19,180455,0
+ENOV.US,D,20140602,000000,125.28,127.74,124.42,126.83,336792,0
+ENOV.US,D,20140603,000000,126.41,127.41,125.55,126.05,134005,0
+ENOV.US,D,20140604,000000,125.92,126.72,125.23,126.24,194706,0
+ENOV.US,D,20140605,000000,127.12,128.65,126.5,128.34,265736,0
+ENOV.US,D,20140606,000000,128.79,129.05,128.34,128.65,231159,0
+ENOV.US,D,20140609,000000,128.82,129.63,127.89,128.84,286835,0
+ENOV.US,D,20140610,000000,128.6,128.63,126.86,127.84,194137,0
+ENOV.US,D,20140611,000000,127.46,127.46,125.9,127.1,165658,0
+ENOV.US,D,20140612,000000,126.74,126.74,124.83,125.07,162009,0
+ENOV.US,D,20140613,000000,125.43,126.17,124.52,125.85,86788,0
+ENOV.US,D,20140616,000000,125.62,126.31,124.88,125.64,189250,0
+ENOV.US,D,20140617,000000,125.61,127.6,124.99,126.79,111616,0
+ENOV.US,D,20140618,000000,127.08,127.33,125.66,127.21,113016,0
+ENOV.US,D,20140619,000000,127.39,127.65,126.84,127.27,206364,0
+ENOV.US,D,20140620,000000,127.39,128.53,126.74,128.48,1039959,0
+ENOV.US,D,20140623,000000,128.94,129.27,127.77,128.56,265884,0
+ENOV.US,D,20140624,000000,128.12,128.96,126.55,126.93,199953,0
+ENOV.US,D,20140625,000000,126.41,127.67,126.28,127.43,194851,0
+ENOV.US,D,20140626,000000,127.41,127.67,125.95,126.83,156576,0
+ENOV.US,D,20140627,000000,127.14,128.51,126.72,127.86,677844,0
+ENOV.US,D,20140630,000000,127.39,128.7,126.71,128.2,493244,0
+ENOV.US,D,20140701,000000,128.72,129.3,127.94,128.86,384575,0
+ENOV.US,D,20140702,000000,128.99,129.44,128.13,128.58,188439,0
+ENOV.US,D,20140703,000000,129.25,129.25,128.36,128.68,218930,0
+ENOV.US,D,20140707,000000,128.62,129.27,126.95,127.19,161807,0
+ENOV.US,D,20140708,000000,126.4,127.51,124.59,125.5,184598,0
+ENOV.US,D,20140709,000000,125.59,126.43,124.57,124.88,206209,0
+ENOV.US,D,20140710,000000,123.94,124.01,122.68,123.03,311779,0
+ENOV.US,D,20140711,000000,122.97,123.52,122.6,123.11,258068,0
+ENOV.US,D,20140714,000000,125.18,126.6,124.75,126.05,436711,0
+ENOV.US,D,20140715,000000,125.74,126.31,124.16,124.61,319018,0
+ENOV.US,D,20140716,000000,125.45,125.54,124.3,125.04,232281,0
+ENOV.US,D,20140717,000000,113.1,120.05,113.03,117.93,1524456,0
+ENOV.US,D,20140718,000000,118.19,118.98,115.29,116.39,835526,0
+ENOV.US,D,20140721,000000,115.92,117.9,115.35,117.44,396078,0
+ENOV.US,D,20140722,000000,118.54,118.54,116.95,117.02,370535,0
+ENOV.US,D,20140723,000000,118.04,118.69,117.49,118.4,358121,0
+ENOV.US,D,20140724,000000,118.71,120.5,118.31,119.72,399760,0
+ENOV.US,D,20140725,000000,114.77,119.31,114.77,118.11,311776,0
+ENOV.US,D,20140728,000000,117.95,118.09,115.29,115.6,475202,0
+ENOV.US,D,20140729,000000,115.53,116.21,113.27,113.27,594825,0
+ENOV.US,D,20140730,000000,113.94,114.05,111.79,112.02,339328,0
+ENOV.US,D,20140731,000000,110.47,111,107.87,108.3,801642,0
+ENOV.US,D,20140801,000000,107.74,109.28,106.88,108.48,613709,0
+ENOV.US,D,20140804,000000,108.54,109.18,107.2,109.09,677350,0
+ENOV.US,D,20140805,000000,108.17,109.71,106.84,107.17,307420,0
+ENOV.US,D,20140806,000000,107.29,107.34,105.76,106.17,559307,0
+ENOV.US,D,20140807,000000,106.98,107.03,104.95,105.17,337666,0
+ENOV.US,D,20140808,000000,106.15,107.67,105.6,107.36,565133,0
+ENOV.US,D,20140811,000000,107.98,108.61,107.68,108.11,482672,0
+ENOV.US,D,20140812,000000,108.22,109.21,107.75,108.3,348831,0
+ENOV.US,D,20140813,000000,108.44,109.66,107.62,108.48,389937,0
+ENOV.US,D,20140814,000000,108.84,109.61,108.37,109.61,207221,0
+ENOV.US,D,20140815,000000,110.06,110.71,109.15,110.01,443271,0
+ENOV.US,D,20140818,000000,110.75,112.36,110.35,112.35,263324,0
+ENOV.US,D,20140819,000000,112.65,112.65,111.61,111.71,223832,0
+ENOV.US,D,20140820,000000,111.36,112.52,111.31,112.09,166717,0
+ENOV.US,D,20140821,000000,112.45,112.45,110.87,111.11,244391,0
+ENOV.US,D,20140822,000000,111.12,111.12,109.87,110.73,188599,0
+ENOV.US,D,20140825,000000,111.81,112.17,110.81,111.71,183794,0
+ENOV.US,D,20140826,000000,111.73,111.73,110.57,110.71,263151,0
+ENOV.US,D,20140827,000000,110.87,111.47,110.04,110.59,181945,0
+ENOV.US,D,20140828,000000,110.21,110.56,109.46,109.66,206804,0
+ENOV.US,D,20140829,000000,109.82,110.16,109.18,109.4,219612,0
+ENOV.US,D,20140902,000000,109.4,110.54,109.16,109.42,360228,0
+ENOV.US,D,20140903,000000,110.13,110.3,108.06,108.54,297748,0
+ENOV.US,D,20140904,000000,109.13,111.02,108.39,109.58,444487,0
+ENOV.US,D,20140905,000000,109.49,110.81,108.77,110.71,385909,0
+ENOV.US,D,20140908,000000,110.35,111.06,109.52,110.21,206663,0
+ENOV.US,D,20140909,000000,109.92,110.11,108.92,109.03,211144,0
+ENOV.US,D,20140910,000000,109.08,109.16,107.48,108.89,249511,0
+ENOV.US,D,20140911,000000,108.03,110.81,107.55,109.58,238339,0
+ENOV.US,D,20140912,000000,109.75,110.04,108.32,108.49,318739,0
+ENOV.US,D,20140915,000000,108.15,108.15,105.98,106.27,315744,0
+ENOV.US,D,20140916,000000,106.1,107.58,105.59,106.86,275197,0
+ENOV.US,D,20140917,000000,107.08,107.41,105.1,105.22,387338,0
+ENOV.US,D,20140918,000000,105.72,106.51,105.14,106.38,553971,0
+ENOV.US,D,20140919,000000,107.03,107.2,104.92,106.22,1047388,0
+ENOV.US,D,20140922,000000,105.71,105.9,103.21,104.06,867802,0
+ENOV.US,D,20140923,000000,103.33,105.24,103.21,103.54,680303,0
+ENOV.US,D,20140924,000000,103.4,103.88,102.08,102.13,688828,0
+ENOV.US,D,20140925,000000,101.54,102.3,101.11,101.35,570294,0
+ENOV.US,D,20140926,000000,101.37,102.35,100.77,102.23,285699,0
+ENOV.US,D,20140929,000000,101.03,101.08,99.256,99.53,580566,0
+ENOV.US,D,20140930,000000,99.394,99.62,96.711,97.984,1074341,0
+ENOV.US,D,20141001,000000,97.795,97.949,95.817,96.281,760562,0
+ENOV.US,D,20141002,000000,95.851,98.379,95.662,98.207,655252,0
+ENOV.US,D,20141003,000000,99.067,100.22,98.689,99.89,811293,0
+ENOV.US,D,20141006,000000,99.74,100.84,98.826,99.222,494703,0
+ENOV.US,D,20141007,000000,98.5,98.5,94.733,95.146,811176,0
+ENOV.US,D,20141008,000000,94.802,96.831,94.234,96.677,957196,0
+ENOV.US,D,20141009,000000,95.989,96.401,92.136,92.205,800726,0
+ENOV.US,D,20141010,000000,91.844,92.119,89.264,89.883,704421,0
+ENOV.US,D,20141013,000000,90.055,90.605,87.286,87.509,731255,0
+ENOV.US,D,20141014,000000,88.507,90.743,87.458,90.072,709713,0
+ENOV.US,D,20141015,000000,87.957,91.242,87.131,91.242,870771,0
+ENOV.US,D,20141016,000000,89.264,95.507,88.748,94.269,946212,0
+ENOV.US,D,20141017,000000,95.524,96.161,93.598,94.166,844582,0
+ENOV.US,D,20141020,000000,94.389,94.974,93.512,94.011,469221,0
+ENOV.US,D,20141021,000000,94.905,99.067,94.716,98.723,618167,0
+ENOV.US,D,20141022,000000,98.637,99.136,95.215,95.335,444155,0
+ENOV.US,D,20141023,000000,90.21,94.234,89.711,92.927,1614485,0
+ENOV.US,D,20141024,000000,85.686,91.293,84.775,90.45,1265378,0
+ENOV.US,D,20141027,000000,90.055,90.416,88.249,88.92,676708,0
+ENOV.US,D,20141028,000000,89.986,90.347,89.35,90.038,795859,0
+ENOV.US,D,20141029,000000,90.777,91.138,89.539,90.33,475411,0
+ENOV.US,D,20141030,000000,90.519,91.379,89.677,90.261,413017,0
+ENOV.US,D,20141031,000000,92.136,93.564,90.347,93.529,635095,0
+ENOV.US,D,20141103,000000,93.856,94.062,92.79,92.962,564194,0
+ENOV.US,D,20141104,000000,92.721,92.721,91.242,92.016,409851,0
+ENOV.US,D,20141105,000000,92.824,94.252,92.239,94.028,464340,0
+ENOV.US,D,20141106,000000,93.873,94.802,93.168,94.389,488884,0
+ENOV.US,D,20141107,000000,94.441,94.699,93.804,94.183,414843,0
+ENOV.US,D,20141110,000000,94.613,95.163,93.013,93.684,263549,0
+ENOV.US,D,20141111,000000,93.529,93.546,92.102,92.549,378724,0
+ENOV.US,D,20141112,000000,92.102,92.944,91.792,92.308,344922,0
+ENOV.US,D,20141113,000000,92.48,92.858,91.31,91.517,366467,0
+ENOV.US,D,20141114,000000,91.362,92.084,91.121,91.672,288687,0
+ENOV.US,D,20141117,000000,91.465,91.603,89.281,89.35,525428,0
+ENOV.US,D,20141118,000000,88.954,90.296,88.954,89.281,511087,0
+ENOV.US,D,20141119,000000,89.677,89.677,88.025,88.713,333281,0
+ENOV.US,D,20141120,000000,88.094,90.45,87.802,90.399,315456,0
+ENOV.US,D,20141121,000000,91.173,93.288,91.173,92.48,672102,0
+ENOV.US,D,20141124,000000,92.618,92.996,92.514,92.772,326168,0
+ENOV.US,D,20141125,000000,92.755,92.772,91.637,92.686,368447,0
+ENOV.US,D,20141126,000000,92.549,92.996,91.345,91.758,425364,0
+ENOV.US,D,20141128,000000,91.293,91.362,88.094,88.627,488601,0
+ENOV.US,D,20141201,000000,88.576,88.576,86.013,88.008,619467,0
+ENOV.US,D,20141202,000000,87.785,88.232,86.409,86.753,469109,0
+ENOV.US,D,20141203,000000,86.684,88.129,85.824,87.372,464816,0
+ENOV.US,D,20141204,000000,87.234,87.234,85.532,85.669,402977,0
+ENOV.US,D,20141205,000000,85.841,86.391,85.514,85.738,308434,0
+ENOV.US,D,20141208,000000,85.136,85.618,82.694,82.917,832568,0
+ENOV.US,D,20141209,000000,81.266,83.726,80.974,83.657,627775,0
+ENOV.US,D,20141210,000000,83.055,83.261,81.937,82.539,857289,0
+ENOV.US,D,20141211,000000,82.418,83.072,82.298,82.539,459507,0
+ENOV.US,D,20141212,000000,81.627,82.057,80.939,81.455,742698,0
+ENOV.US,D,20141215,000000,82.212,83.708,82.04,83.502,756622,0
+ENOV.US,D,20141216,000000,83.244,84.328,82.143,82.229,1170909,0
+ENOV.US,D,20141217,000000,80.527,81.387,78.222,81.18,2153169,0
+ENOV.US,D,20141218,000000,82.762,85.618,82.126,85.153,1068928,0
+ENOV.US,D,20141219,000000,85.618,89.195,85.153,88.731,1280841,0
+ENOV.US,D,20141222,000000,88.885,90.158,88.077,90.038,719056,0
+ENOV.US,D,20141223,000000,90.33,91.414,90.21,90.726,437836,0
+ENOV.US,D,20141224,000000,90.416,90.794,89.659,90.124,150630,0
+ENOV.US,D,20141226,000000,90.708,91.19,90.107,90.502,167621,0
+ENOV.US,D,20141229,000000,90.605,91.379,90.433,90.622,261089,0
+ENOV.US,D,20141230,000000,90.605,90.605,88.713,88.782,247077,0
+ENOV.US,D,20141231,000000,88.731,89.831,88.18,88.696,229338,0
+ENOV.US,D,20150102,000000,89.161,89.866,87.647,89.677,493412,0
+ENOV.US,D,20150105,000000,87.389,88.146,84.328,84.723,998678,0
+ENOV.US,D,20150106,000000,84.758,85.119,81.782,82.092,1123459,0
+ENOV.US,D,20150107,000000,82.762,83.33,81.696,82.074,518526,0
+ENOV.US,D,20150108,000000,83.278,83.278,81.868,82.281,759600,0
+ENOV.US,D,20150109,000000,82.264,83.055,81.524,82.573,891609,0
+ENOV.US,D,20150112,000000,82.315,82.35,80.045,80.802,417733,0
+ENOV.US,D,20150113,000000,81.421,81.954,79.563,80.819,535688,0
+ENOV.US,D,20150114,000000,79.546,80.527,78.566,79.529,628751,0
+ENOV.US,D,20150115,000000,80.114,80.733,74.232,77.121,894782,0
+ENOV.US,D,20150116,000000,76.605,77.293,75.487,76.915,795298,0
+ENOV.US,D,20150120,000000,76.915,77.689,76.605,77.379,453346,0
+ENOV.US,D,20150121,000000,77.259,78.721,76.536,78.256,547048,0
+ENOV.US,D,20150122,000000,78.635,79.632,77.757,78.738,622406,0
+ENOV.US,D,20150123,000000,78.17,78.772,77.396,77.878,449694,0
+ENOV.US,D,20150126,000000,77.947,78.377,77.104,78.015,429172,0
+ENOV.US,D,20150127,000000,76.708,77.792,76.106,77.276,376766,0
+ENOV.US,D,20150128,000000,77.706,78.05,75.35,75.728,867645,0
+ENOV.US,D,20150129,000000,75.797,76.949,73.716,76.915,975871,0
+ENOV.US,D,20150130,000000,76.846,78.273,76.261,77.929,1015609,0
+ENOV.US,D,20150202,000000,78.497,81.593,78.273,81.576,763280,0
+ENOV.US,D,20150203,000000,81.937,84.689,81.937,84.517,697279,0
+ENOV.US,D,20150204,000000,83.76,84.5,82.9,83.708,1089075,0
+ENOV.US,D,20150205,000000,84.328,84.5,81.524,83.812,777986,0
+ENOV.US,D,20150206,000000,83.278,84.568,82.487,82.952,496332,0
+ENOV.US,D,20150209,000000,82.453,83.846,81.679,81.817,698098,0
+ENOV.US,D,20150210,000000,82.35,82.35,78.961,80.681,1980598,0
+ENOV.US,D,20150211,000000,80.423,82.195,79.77,81.902,900238,0
+ENOV.US,D,20150212,000000,82.694,83.33,81.868,82.866,511156,0
+ENOV.US,D,20150213,000000,84.998,89.952,84.758,89.47,950560,0
+ENOV.US,D,20150217,000000,89.092,89.711,86.821,89.247,689410,0
+ENOV.US,D,20150218,000000,89.092,91.001,88.782,89.573,465805,0
+ENOV.US,D,20150219,000000,88.748,90.227,88.387,89.935,285621,0
+ENOV.US,D,20150220,000000,89.642,89.935,88.232,89.728,263074,0
+ENOV.US,D,20150223,000000,89.47,89.625,88.335,89.281,379290,0
+ENOV.US,D,20150224,000000,89.264,92.17,89.126,91.964,526966,0
+ENOV.US,D,20150225,000000,91.74,92.05,90.984,91.465,477354,0
+ENOV.US,D,20150226,000000,91.173,91.809,91.173,91.517,306386,0
+ENOV.US,D,20150227,000000,91.758,91.861,90.536,90.605,400404,0
+ENOV.US,D,20150302,000000,90.45,90.777,89.625,90.468,299491,0
+ENOV.US,D,20150303,000000,90.089,90.932,89.814,90.777,200125,0
+ENOV.US,D,20150304,000000,90.382,90.571,88.49,89.109,766083,0
+ENOV.US,D,20150305,000000,88.645,89.419,88.438,89.195,216521,0
+ENOV.US,D,20150306,000000,88.524,89.608,86.89,87.2,265827,0
+ENOV.US,D,20150309,000000,87.475,87.509,86.34,86.701,318852,0
+ENOV.US,D,20150310,000000,85.652,86.099,84.448,84.689,420775,0
+ENOV.US,D,20150311,000000,84.895,84.895,83.072,84.293,556305,0
+ENOV.US,D,20150312,000000,84.861,85.188,83.657,84.603,297340,0
+ENOV.US,D,20150313,000000,84.018,84.345,82.608,83.399,324143,0
+ENOV.US,D,20150316,000000,83.726,84.001,82.504,83.691,378506,0
+ENOV.US,D,20150317,000000,83.038,83.76,81.335,82.556,436707,0
+ENOV.US,D,20150318,000000,82.401,84.345,80.114,84.035,509967,0
+ENOV.US,D,20150319,000000,83.227,84.052,81.627,82.47,339318,0
+ENOV.US,D,20150320,000000,82.969,83.382,81.49,83.278,396240,0
+ENOV.US,D,20150323,000000,83.072,83.536,81.713,82.883,346295,0
+ENOV.US,D,20150324,000000,83.468,85.463,82.676,83.364,364552,0
+ENOV.US,D,20150325,000000,83.64,83.708,81.696,81.748,293212,0
+ENOV.US,D,20150326,000000,81.559,82.212,80.853,81.817,289142,0
+ENOV.US,D,20150327,000000,81.524,82.298,80.699,82.006,377343,0
+ENOV.US,D,20150330,000000,82.143,82.952,81.92,82.556,441068,0
+ENOV.US,D,20150331,000000,81.937,82.659,81.008,82.092,414632,0
+ENOV.US,D,20150401,000000,81.765,82.659,81.49,82.453,616367,0
+ENOV.US,D,20150402,000000,82.401,84.414,81.988,83.382,780212,0
+ENOV.US,D,20150406,000000,82.9,85.325,82.418,84.551,463046,0
+ENOV.US,D,20150407,000000,84.07,84.637,82.625,82.711,513249,0
+ENOV.US,D,20150408,000000,82.264,82.659,79.753,80.079,859053,0
+ENOV.US,D,20150409,000000,80.2,80.957,79.667,80.681,446310,0
+ENOV.US,D,20150410,000000,80.836,82.109,80.595,80.785,643984,0
+ENOV.US,D,20150413,000000,80.853,82.367,80.561,82.178,641949,0
+ENOV.US,D,20150414,000000,82.281,82.797,81.593,82.59,668521,0
+ENOV.US,D,20150415,000000,83.02,85.153,82.522,84.895,881899,0
+ENOV.US,D,20150416,000000,84.224,84.947,83.846,84.07,407322,0
+ENOV.US,D,20150417,000000,82.831,83.382,82.401,83.124,376762,0
+ENOV.US,D,20150420,000000,83.45,84.293,83.296,83.984,386718,0
+ENOV.US,D,20150421,000000,84.156,84.62,82.986,83.519,487846,0
+ENOV.US,D,20150422,000000,84.087,84.087,82.745,83.726,1201550,0
+ENOV.US,D,20150423,000000,81.885,85.05,80.939,84.568,1001327,0
+ENOV.US,D,20150424,000000,84.534,84.568,82.023,83.089,823759,0
+ENOV.US,D,20150427,000000,83.106,85.446,82.866,84.62,1407625,0
+ENOV.US,D,20150428,000000,84.276,84.74,83.038,84.276,422520,0
+ENOV.US,D,20150429,000000,83.863,87.303,83.829,86.667,635844,0
+ENOV.US,D,20150430,000000,86.374,86.529,84.861,85.291,641717,0
+ENOV.US,D,20150501,000000,85.669,86.46,84.912,85.996,439033,0
+ENOV.US,D,20150504,000000,86.237,86.529,85.463,85.927,375424,0
+ENOV.US,D,20150505,000000,86.013,87.888,84.861,85.652,497582,0
+ENOV.US,D,20150506,000000,85.566,86.151,84.792,85.583,301370,0
+ENOV.US,D,20150507,000000,85.686,85.686,84.431,85.188,396717,0
+ENOV.US,D,20150508,000000,85.824,86.219,85.239,85.514,237801,0
+ENOV.US,D,20150511,000000,85.463,86.443,85.136,85.807,617297,0
+ENOV.US,D,20150512,000000,85.669,86.409,85.05,85.772,519879,0
+ENOV.US,D,20150513,000000,86.357,87.716,85.79,87.458,374437,0
+ENOV.US,D,20150514,000000,87.853,88.92,87.303,88.696,387693,0
+ENOV.US,D,20150515,000000,88.318,89.367,87.63,89.161,470780,0
+ENOV.US,D,20150518,000000,88.92,89.573,87.699,88.765,288513,0
+ENOV.US,D,20150519,000000,88.662,89.384,87.337,88.679,493094,0
+ENOV.US,D,20150520,000000,88.645,89.711,87.991,89.333,492698,0
+ENOV.US,D,20150521,000000,89.212,91.448,88.92,90.554,334551,0
+ENOV.US,D,20150522,000000,90.003,90.846,88.765,89.109,487989,0
+ENOV.US,D,20150526,000000,88.713,89.229,87.234,87.733,313738,0
+ENOV.US,D,20150527,000000,87.802,88.765,87.011,88.662,400427,0
+ENOV.US,D,20150528,000000,88.559,88.696,86.409,88.146,333876,0
+ENOV.US,D,20150529,000000,87.922,88.524,85.824,86.667,319957,0
+ENOV.US,D,20150601,000000,86.821,87.234,85.91,86.804,346893,0
+ENOV.US,D,20150602,000000,86.443,87.888,85.893,87.595,221254,0
+ENOV.US,D,20150603,000000,87.303,88.696,86.993,88.094,298676,0
+ENOV.US,D,20150604,000000,87.699,88.404,86.443,86.856,565260,0
+ENOV.US,D,20150605,000000,86.615,86.925,85.583,86.684,250360,0
+ENOV.US,D,20150608,000000,86.426,86.718,85.067,85.446,438684,0
+ENOV.US,D,20150609,000000,85.016,86.374,84.912,85.136,490541,0
+ENOV.US,D,20150610,000000,85.549,85.772,84.568,84.844,402645,0
+ENOV.US,D,20150611,000000,85.136,85.532,84.087,84.706,303482,0
+ENOV.US,D,20150612,000000,84.414,84.568,83.88,84.242,236697,0
+ENOV.US,D,20150615,000000,83.502,83.88,82.659,83.244,286932,0
+ENOV.US,D,20150616,000000,82.676,83.038,81.215,82.178,536654,0
+ENOV.US,D,20150617,000000,82.367,82.711,81.06,81.627,312922,0
+ENOV.US,D,20150618,000000,81.851,82.298,81.232,81.627,292920,0
+ENOV.US,D,20150619,000000,81.301,81.627,80.888,80.888,515606,0
+ENOV.US,D,20150622,000000,81.902,82.006,80.733,81.387,461882,0
+ENOV.US,D,20150623,000000,81.283,82.384,80.974,81.92,603491,0
+ENOV.US,D,20150624,000000,81.782,82.504,81.524,81.627,465197,0
+ENOV.US,D,20150625,000000,81.197,81.817,79.753,80.337,479791,0
+ENOV.US,D,20150626,000000,80.458,80.75,79.907,80.028,1296690,0
+ENOV.US,D,20150629,000000,79.305,79.735,78.377,78.686,728756,0
+ENOV.US,D,20150630,000000,79.03,80.699,78.961,79.374,703617,0
+ENOV.US,D,20150701,000000,79.856,80.097,77.482,77.912,639507,0
+ENOV.US,D,20150702,000000,78.273,78.893,77.706,78.325,623053,0
+ENOV.US,D,20150706,000000,78.067,78.652,76.88,77.517,616367,0
+ENOV.US,D,20150707,000000,77.396,77.482,76.175,77.276,393507,0
+ENOV.US,D,20150708,000000,76.726,77.087,75.281,75.418,583632,0
+ENOV.US,D,20150709,000000,76.33,76.88,75.436,75.59,386879,0
+ENOV.US,D,20150710,000000,76.124,76.45,74.988,75.023,528048,0
+ENOV.US,D,20150713,000000,75.006,75.848,74.92,75.401,730442,0
+ENOV.US,D,20150714,000000,75.573,76.777,75.298,76.038,472057,0
+ENOV.US,D,20150715,000000,75.952,76.192,73.974,74.094,440843,0
+ENOV.US,D,20150716,000000,74.644,75.522,73.526,74.008,546131,0
+ENOV.US,D,20150717,000000,74.025,74.352,73.217,73.303,457347,0
+ENOV.US,D,20150720,000000,73.355,73.733,72.804,72.925,486245,0
+ENOV.US,D,20150721,000000,72.632,73.286,71.531,72.065,898822,0
+ENOV.US,D,20150722,000000,71.944,72.409,71.549,71.669,1211801,0
+ENOV.US,D,20150723,000000,71.17,72.753,69.966,70.551,2037538,0
+ENOV.US,D,20150724,000000,69.657,69.811,67.472,68.006,1723455,0
+ENOV.US,D,20150727,000000,67.111,67.937,66.182,66.389,1320354,0
+ENOV.US,D,20150728,000000,65.993,66.87,65.821,66.406,1081156,0
+ENOV.US,D,20150729,000000,66.492,66.87,65.993,66.217,631019,0
+ENOV.US,D,20150730,000000,65.563,66.492,65.512,66.234,539734,0
+ENOV.US,D,20150731,000000,66.44,67.077,65.288,65.598,894404,0
+ENOV.US,D,20150803,000000,65.443,66.028,64.652,65.254,566265,0
+ENOV.US,D,20150804,000000,65.271,66.131,65.03,65.271,693115,0
+ENOV.US,D,20150805,000000,65.357,67.386,65.357,66.784,718232,0
+ENOV.US,D,20150806,000000,67.593,69.106,67.266,68.797,1025686,0
+ENOV.US,D,20150807,000000,68.659,70.035,68.556,69.003,844633,0
+ENOV.US,D,20150810,000000,69.519,71.703,69.433,71.48,557468,0
+ENOV.US,D,20150811,000000,70.603,71.325,69.88,70.155,559860,0
+ENOV.US,D,20150812,000000,69.571,70.155,68.917,69.743,536654,0
+ENOV.US,D,20150813,000000,69.347,69.691,67.318,67.455,523572,0
+ENOV.US,D,20150814,000000,67.541,68.246,67.507,67.816,351470,0
+ENOV.US,D,20150817,000000,67.851,68.539,66.647,68.539,553573,0
+ENOV.US,D,20150818,000000,68.522,68.9,68.315,68.797,490954,0
+ENOV.US,D,20150819,000000,68.9,69.072,67.197,67.799,1018187,0
+ENOV.US,D,20150820,000000,67.507,67.507,64.755,64.841,787189,0
+ENOV.US,D,20150821,000000,64.497,65.976,63.843,64.015,864111,0
+ENOV.US,D,20150824,000000,60.696,65.254,60.421,63.207,1142903,0
+ENOV.US,D,20150825,000000,64.944,64.961,62.622,62.674,930451,0
+ENOV.US,D,20150826,000000,63.861,63.861,62.45,62.966,808062,0
+ENOV.US,D,20150827,000000,63.603,65.856,63.413,65.391,696021,0
+ENOV.US,D,20150828,000000,64.996,67.558,64.996,66.888,475139,0
+ENOV.US,D,20150831,000000,66.664,67.266,65.099,66.716,517931,0
+ENOV.US,D,20150901,000000,65.58,66.148,63.912,64.101,497872,0
+ENOV.US,D,20150902,000000,64.652,64.893,62.846,63.654,545142,0
+ENOV.US,D,20150903,000000,62.983,64.428,62.983,63.534,474907,0
+ENOV.US,D,20150904,000000,62.811,63.396,62.467,62.519,308968,0
+ENOV.US,D,20150908,000000,64.514,65.357,63.603,64.222,495024,0
+ENOV.US,D,20150909,000000,64.549,65.546,63.723,63.792,242511,0
+ENOV.US,D,20150910,000000,63.327,63.998,62.915,63.499,346176,0
+ENOV.US,D,20150911,000000,63.069,63.413,62.175,62.622,352168,0
+ENOV.US,D,20150914,000000,62.571,62.794,61.315,61.676,300944,0
+ENOV.US,D,20150915,000000,61.831,62.657,61.728,62.227,452695,0
+ENOV.US,D,20150916,000000,62.381,64.205,62.123,64.084,779571,0
+ENOV.US,D,20150917,000000,64.222,64.308,61.969,62.141,543239,0
+ENOV.US,D,20150918,000000,60.541,60.558,58.856,58.976,977605,0
+ENOV.US,D,20150921,000000,59.2,59.268,57.05,57.187,935743,0
+ENOV.US,D,20150922,000000,56.499,56.723,55.33,55.743,789979,0
+ENOV.US,D,20150923,000000,55.794,56.104,54.607,54.831,699284,0
+ENOV.US,D,20150924,000000,54.143,54.951,52.887,52.991,986946,0
+ENOV.US,D,20150925,000000,53.3,53.558,51.959,52.337,986501,0
+ENOV.US,D,20150928,000000,51.563,52.217,50.394,50.772,995399,0
+ENOV.US,D,20150929,000000,50.944,51.924,50.548,51.03,854401,0
+ENOV.US,D,20150930,000000,51.305,51.632,50.772,51.443,1074353,0
+ENOV.US,D,20151001,000000,51.563,52.079,50.084,50.273,878531,0
+ENOV.US,D,20151002,000000,49.43,51.064,48.828,51.064,1176393,0
+ENOV.US,D,20151005,000000,50.101,51.529,49.912,50.961,1763871,0
+ENOV.US,D,20151006,000000,50.996,52.217,50.961,51.34,3261726,0
+ENOV.US,D,20151007,000000,51.959,53.317,51.856,52.973,3479585,0
+ENOV.US,D,20151008,000000,52.922,55.141,52.595,55.003,2532098,0
+ENOV.US,D,20151009,000000,55.089,55.433,53.163,53.249,1450477,0
+ENOV.US,D,20151012,000000,53.283,53.283,51.632,52.458,1117086,0
+ENOV.US,D,20151013,000000,51.924,52.028,50.566,50.789,1323551,0
+ENOV.US,D,20151014,000000,49.878,49.878,43.067,45.836,7051150,0
+ENOV.US,D,20151015,000000,45.217,47.642,44.494,47.487,3353183,0
+ENOV.US,D,20151016,000000,47.504,48.588,47.04,48.278,2054458,0
+ENOV.US,D,20151019,000000,47.9,48.089,46.541,46.954,1241487,0
+ENOV.US,D,20151020,000000,46.954,48.252,46.868,47.711,581121,0
+ENOV.US,D,20151021,000000,47.728,48.037,46.954,47.246,657589,0
+ENOV.US,D,20151022,000000,47.332,49.413,47.246,48.244,927485,0
+ENOV.US,D,20151023,000000,48.33,48.846,47.951,47.969,936905,0
+ENOV.US,D,20151026,000000,48.003,48.227,46.816,46.902,933184,0
+ENOV.US,D,20151027,000000,46.61,46.713,45.406,46.317,897543,0
+ENOV.US,D,20151028,000000,46.266,47.659,46.025,46.524,745152,0
+ENOV.US,D,20151029,000000,46.283,47.074,46.249,46.352,870507,0
+ENOV.US,D,20151030,000000,46.61,47.109,46.094,46.369,774281,0
+ENOV.US,D,20151102,000000,46.489,48.742,46.489,48.45,643110,0
+ENOV.US,D,20151103,000000,48.57,49.706,47.504,49.224,705499,0
+ENOV.US,D,20151104,000000,49.723,50.308,49.258,49.843,858728,0
+ENOV.US,D,20151105,000000,49.757,50.531,49.585,50.153,933765,0
+ENOV.US,D,20151106,000000,50.015,50.342,49.172,49.998,424846,0
+ENOV.US,D,20151109,000000,49.981,50.118,48.416,49.499,1037652,0
+ENOV.US,D,20151110,000000,49.19,50.394,48.897,50.359,893298,0
+ENOV.US,D,20151111,000000,50.548,50.652,46.661,46.799,1170173,0
+ENOV.US,D,20151112,000000,46.386,47.005,45.647,45.698,930161,0
+ENOV.US,D,20151113,000000,45.371,46.025,45.131,45.389,633984,0
+ENOV.US,D,20151116,000000,45.457,46.3,44.976,45.595,727477,0
+ENOV.US,D,20151117,000000,45.681,45.681,44.288,44.477,492407,0
+ENOV.US,D,20151118,000000,44.89,45.647,44.597,45.492,478570,0
+ENOV.US,D,20151119,000000,45.079,45.767,44.769,45.612,535084,0
+ENOV.US,D,20151120,000000,45.905,46.919,45.87,46.558,1157963,0
+ENOV.US,D,20151123,000000,46.541,46.713,45.131,45.526,573633,0
+ENOV.US,D,20151124,000000,45.457,47.16,45.457,46.696,770850,0
+ENOV.US,D,20151125,000000,46.335,47.109,46.18,46.782,429497,0
+ENOV.US,D,20151127,000000,46.627,46.902,45.389,45.612,171345,0
+ENOV.US,D,20151130,000000,45.87,47.195,45.475,46.558,784864,0
+ENOV.US,D,20151201,000000,46.575,46.765,46.025,46.541,522927,0
+ENOV.US,D,20151202,000000,46.283,46.971,45.836,45.939,668090,0
+ENOV.US,D,20151203,000000,46.214,46.627,45.337,46.266,974516,0
+ENOV.US,D,20151204,000000,48.123,48.484,44.649,45.01,768699,0
+ENOV.US,D,20151207,000000,44.666,44.907,42.62,42.946,774804,0
+ENOV.US,D,20151208,000000,42.293,42.379,41.14,41.966,1061784,0
+ENOV.US,D,20151209,000000,41.708,43.187,41.398,41.519,608284,0
+ENOV.US,D,20151210,000000,41.261,42.104,41.089,41.742,530432,0
+ENOV.US,D,20151211,000000,41.45,41.622,40.607,41.123,830389,0
+ENOV.US,D,20151214,000000,40.986,41.57,39.833,40.401,868337,0
+ENOV.US,D,20151215,000000,40.556,41.278,39.558,39.868,700092,0
+ENOV.US,D,20151216,000000,40.074,41.622,40.057,40.452,1568098,0
+ENOV.US,D,20151217,000000,40.745,41.226,39.627,39.936,674160,0
+ENOV.US,D,20151218,000000,39.524,40.091,37.425,37.838,1705372,0
+ENOV.US,D,20151221,000000,37.821,38.629,37.632,38.182,1013188,0
+ENOV.US,D,20151222,000000,38.389,39.145,37.907,38.819,824385,0
+ENOV.US,D,20151223,000000,39.455,41.312,39.455,41.158,929289,0
+ENOV.US,D,20151224,000000,41.226,41.519,40.779,41.192,187476,0
+ENOV.US,D,20151228,000000,40.762,41.003,39.507,39.851,365151,0
+ENOV.US,D,20151229,000000,40.229,40.452,39.008,40.074,490792,0
+ENOV.US,D,20151230,000000,39.868,40.71,39.679,40.194,722916,0
+ENOV.US,D,20151231,000000,39.919,40.796,39.919,40.16,489107,0
+ENOV.US,D,20160104,000000,39.489,41.364,39.369,40.831,875810,0
+ENOV.US,D,20160105,000000,40.986,41.054,39.696,39.919,715811,0
+ENOV.US,D,20160106,000000,39.077,39.627,37.563,37.787,845233,0
+ENOV.US,D,20160107,000000,37.081,37.081,35.534,36.084,837954,0
+ENOV.US,D,20160108,000000,36.325,36.557,34.846,34.914,787246,0
+ENOV.US,D,20160111,000000,35.19,35.43,34.441,35.069,753163,0
+ENOV.US,D,20160112,000000,35.723,36.428,34.777,35.62,1040624,0
+ENOV.US,D,20160113,000000,35.809,36.634,34.777,35,583329,0
+ENOV.US,D,20160114,000000,34.811,36.187,34.33,35.654,840724,0
+ENOV.US,D,20160115,000000,34.381,34.863,33.561,34.45,694456,0
+ENOV.US,D,20160119,000000,35.086,35.774,32.816,33.298,915392,0
+ENOV.US,D,20160120,000000,32.61,33.977,31.414,33.177,1393934,0
+ENOV.US,D,20160121,000000,32.008,34.261,31.337,33.676,1272832,0
+ENOV.US,D,20160122,000000,34.57,36.428,33.994,34.484,820325,0
+ENOV.US,D,20160125,000000,34.054,34.932,33.384,33.418,1089457,0
+ENOV.US,D,20160126,000000,33.986,36.273,33.71,36.067,610730,0
+ENOV.US,D,20160127,000000,36.204,37.425,35.258,36.445,884170,0
+ENOV.US,D,20160128,000000,36.995,37.408,35.912,36.29,606261,0
+ENOV.US,D,20160129,000000,36.462,38.148,36.204,38.079,627166,0
+ENOV.US,D,20160201,000000,37.425,37.46,35.791,36.6,879058,0
+ENOV.US,D,20160202,000000,35.929,35.963,35.224,35.534,529628,0
+ENOV.US,D,20160203,000000,36.187,37.03,34.777,36.789,892621,0
+ENOV.US,D,20160204,000000,38.698,43.325,38.113,42.448,1474499,0
+ENOV.US,D,20160205,000000,42.809,44.374,41.88,43.755,1020561,0
+ENOV.US,D,20160208,000000,43.256,43.6,41.914,42.998,800396,0
+ENOV.US,D,20160209,000000,42.499,43.634,41.76,42.706,724821,0
+ENOV.US,D,20160210,000000,42.706,43.445,41.828,41.88,644513,0
+ENOV.US,D,20160211,000000,41.14,42.585,40.315,41.312,617321,0
+ENOV.US,D,20160212,000000,42,43.411,41.553,42.912,544031,0
+ENOV.US,D,20160216,000000,43.394,43.892,42.258,43.566,411600,0
+ENOV.US,D,20160217,000000,44.15,45.612,43.763,45.045,578340,0
+ENOV.US,D,20160218,000000,45.285,45.457,43.634,44.494,632800,0
+ENOV.US,D,20160219,000000,43.858,44.219,42.704,43.514,384310,0
+ENOV.US,D,20160222,000000,44.322,45.062,43.566,44.374,522529,0
+ENOV.US,D,20160223,000000,44.167,44.649,43.462,43.497,478083,0
+ENOV.US,D,20160224,000000,42.688,43.738,41.914,43.634,524282,0
+ENOV.US,D,20160225,000000,43.6,43.789,42.293,43.17,808732,0
+ENOV.US,D,20160226,000000,43.531,44.701,43.204,44.253,444684,0
+ENOV.US,D,20160229,000000,44.322,44.718,43.153,43.531,542982,0
+ENOV.US,D,20160301,000000,43.978,44.761,42.946,44.322,974555,0
+ENOV.US,D,20160302,000000,44.03,45.664,43.961,45.595,718337,0
+ENOV.US,D,20160303,000000,45.698,47.659,45.698,46.644,984090,0
+ENOV.US,D,20160304,000000,46.833,48.768,45.698,47.212,728899,0
+ENOV.US,D,20160307,000000,47.177,48.794,46.868,48.742,727737,0
+ENOV.US,D,20160308,000000,47.986,48.192,46.077,47.005,1362400,0
+ENOV.US,D,20160309,000000,47.539,47.9,46.593,47.04,446789,0
+ENOV.US,D,20160310,000000,46.988,47.332,46.128,47.04,561660,0
+ENOV.US,D,20160311,000000,48.003,49.602,47.711,49.086,576816,0
+ENOV.US,D,20160314,000000,48.227,49.362,47.779,48.192,557486,0
+ENOV.US,D,20160315,000000,47.642,47.642,46.163,47.315,739387,0
+ENOV.US,D,20160316,000000,47.418,48.932,46.575,48.794,484220,0
+ENOV.US,D,20160317,000000,48.691,50.72,48.433,49.981,697488,0
+ENOV.US,D,20160318,000000,50.239,51.701,49.878,51.288,1641328,0
+ENOV.US,D,20160321,000000,51.133,51.907,50.669,51.408,369361,0
+ENOV.US,D,20160322,000000,50.72,51.813,50.695,51.15,426308,0
+ENOV.US,D,20160323,000000,50.669,50.944,49.207,49.499,538349,0
+ENOV.US,D,20160324,000000,48.742,49.344,47.47,48.811,761517,0
+ENOV.US,D,20160328,000000,48.966,49.052,47.573,48.691,849163,0
+ENOV.US,D,20160329,000000,48.037,49.843,46.954,49.654,515908,0
+ENOV.US,D,20160330,000000,50.394,50.497,49.138,49.568,294173,0
+ENOV.US,D,20160331,000000,49.448,49.981,48.932,49.172,481465,0
+ENOV.US,D,20160401,000000,48.364,50.858,47.814,50.652,705707,0
+ENOV.US,D,20160404,000000,50.806,52.045,49.826,49.998,660286,0
+ENOV.US,D,20160405,000000,49.241,49.448,48.175,48.312,495132,0
+ENOV.US,D,20160406,000000,48.708,48.777,47.246,48.244,415085,0
+ENOV.US,D,20160407,000000,47.625,48.055,47.195,47.504,335285,0
+ENOV.US,D,20160408,000000,48.312,49.843,47.59,48.381,405140,0
+ENOV.US,D,20160411,000000,48.811,49.654,47.814,49.138,256976,0
+ENOV.US,D,20160412,000000,49.362,51.271,48.932,50.566,519114,0
+ENOV.US,D,20160413,000000,50.978,54.057,50.978,54.057,867109,0
+ENOV.US,D,20160414,000000,54.384,54.676,53.833,54.074,722562,0
+ENOV.US,D,20160415,000000,53.593,54.057,52.784,53.661,312433,0
+ENOV.US,D,20160418,000000,52.303,54.109,51.288,53.283,549527,0
+ENOV.US,D,20160419,000000,53.627,55.313,53.3,55.295,1048726,0
+ENOV.US,D,20160420,000000,55.261,55.502,54.504,54.779,535264,0
+ENOV.US,D,20160421,000000,54.951,56.138,54.797,55.278,647133,0
+ENOV.US,D,20160422,000000,55.227,56.138,55.037,55.846,369157,0
+ENOV.US,D,20160425,000000,55.536,56.224,54.676,55.037,310899,0
+ENOV.US,D,20160426,000000,55.502,56.637,54.883,56.585,406741,0
+ENOV.US,D,20160427,000000,56.723,57.835,56.603,57.738,410624,0
+ENOV.US,D,20160428,000000,57.531,57.6,55.467,55.622,354435,0
+ENOV.US,D,20160429,000000,55.588,56.069,54.779,55.777,498069,0
+ENOV.US,D,20160502,000000,55.743,55.829,54.195,55.123,669517,0
+ENOV.US,D,20160503,000000,55.123,55.657,48.639,48.691,2276585,0
+ENOV.US,D,20160504,000000,48.381,48.932,44.615,44.821,2403031,0
+ENOV.US,D,20160505,000000,44.924,45.251,43.557,43.617,1125493,0
+ENOV.US,D,20160506,000000,43.187,43.875,42.878,43.686,1912766,0
+ENOV.US,D,20160509,000000,43.566,43.806,42.516,43.6,1219291,0
+ENOV.US,D,20160510,000000,43.806,45.294,43.703,44.769,1090582,0
+ENOV.US,D,20160511,000000,44.804,45.492,44.443,44.701,884121,0
+ENOV.US,D,20160512,000000,45.337,45.492,43.781,44.219,574128,0
+ENOV.US,D,20160513,000000,43.892,44.735,42.774,42.929,519560,0
+ENOV.US,D,20160516,000000,43.514,44.391,43.308,43.652,376171,0
+ENOV.US,D,20160517,000000,44.632,45.819,43.824,45.096,856504,0
+ENOV.US,D,20160518,000000,44.202,45.027,43.548,43.789,752080,0
+ENOV.US,D,20160519,000000,43.239,43.591,42.432,42.929,633826,0
+ENOV.US,D,20160520,000000,43.084,44.064,42.895,44.047,454871,0
+ENOV.US,D,20160523,000000,43.652,44.787,43.514,44.339,496184,0
+ENOV.US,D,20160524,000000,44.838,46.489,44.357,46.3,1797949,0
+ENOV.US,D,20160525,000000,46.765,47.573,46.386,46.902,648125,0
+ENOV.US,D,20160526,000000,46.902,47.513,46.042,46.042,423334,0
+ENOV.US,D,20160527,000000,46.094,46.249,45.526,46.094,287443,0
+ENOV.US,D,20160531,000000,46.317,47.023,46.283,46.593,386528,0
+ENOV.US,D,20160601,000000,45.991,46.73,45.389,46.558,361936,0
+ENOV.US,D,20160602,000000,46.3,48.364,46.283,48.33,443205,0
+ENOV.US,D,20160603,000000,48.433,48.983,47.749,48.467,607302,0
+ENOV.US,D,20160606,000000,48.932,50.686,48.45,50.531,460220,0
+ENOV.US,D,20160607,000000,50.927,51.202,50.29,50.531,492683,0
+ENOV.US,D,20160608,000000,50.927,51.185,50.531,50.858,698189,0
+ENOV.US,D,20160609,000000,50.204,50.204,49.43,49.671,588155,0
+ENOV.US,D,20160610,000000,49.413,49.465,47.745,47.934,779524,0
+ENOV.US,D,20160613,000000,47.504,48.536,47.246,47.693,416312,0
+ENOV.US,D,20160614,000000,47.384,48.433,47.126,48.433,476927,0
+ENOV.US,D,20160615,000000,48.502,49.293,48.02,48.209,500555,0
+ENOV.US,D,20160616,000000,47.711,47.969,46.489,47.917,396516,0
+ENOV.US,D,20160617,000000,48.175,49.465,48.089,48.777,544964,0
+ENOV.US,D,20160620,000000,50.05,51.718,49.895,50.824,708166,0
+ENOV.US,D,20160621,000000,50.617,50.892,49.981,50.445,537125,0
+ENOV.US,D,20160622,000000,50.738,51.666,50.677,51.408,754173,0
+ENOV.US,D,20160623,000000,52.217,53.025,52.071,52.973,499442,0
+ENOV.US,D,20160624,000000,50.084,50.359,45.733,46.249,1312385,0
+ENOV.US,D,20160627,000000,45.131,45.647,42.352,43.308,845524,0
+ENOV.US,D,20160628,000000,44.288,44.726,43.789,44.339,805268,0
+ENOV.US,D,20160629,000000,45.096,45.423,44.099,44.15,781335,0
+ENOV.US,D,20160630,000000,44.546,45.767,43.652,45.509,993051,0
+ENOV.US,D,20160701,000000,45.32,46.713,45.303,45.681,593058,0
+ENOV.US,D,20160705,000000,45.32,45.32,43.325,44.357,428354,0
+ENOV.US,D,20160706,000000,43.91,45.337,43.738,45.251,539693,0
+ENOV.US,D,20160707,000000,45.423,46.868,45.285,45.956,460286,0
+ENOV.US,D,20160708,000000,46.765,47.969,46.765,47.814,383685,0
+ENOV.US,D,20160711,000000,48.347,49.602,48.158,48.57,549024,0
+ENOV.US,D,20160712,000000,49.293,50.118,49.155,49.155,478816,0
+ENOV.US,D,20160713,000000,49.172,49.534,47.883,48.192,394086,0
+ENOV.US,D,20160714,000000,48.932,49.534,48.622,48.966,339297,0
+ENOV.US,D,20160715,000000,49.706,49.792,49.018,49.585,196541,0
+ENOV.US,D,20160718,000000,49.465,49.826,48.932,49.706,318620,0
+ENOV.US,D,20160719,000000,48.811,49.224,48.158,48.33,494042,0
+ENOV.US,D,20160720,000000,48.312,49.276,47.435,48.914,375841,0
+ENOV.US,D,20160721,000000,48.983,49.981,48.794,49.568,464525,0
+ENOV.US,D,20160722,000000,49.362,49.577,48.398,49.052,652313,0
+ENOV.US,D,20160725,000000,48.828,49.069,48.364,48.897,247807,0
+ENOV.US,D,20160726,000000,48.949,50.978,48.897,50.858,284546,0
+ENOV.US,D,20160727,000000,51.185,51.546,49.895,50.497,598741,0
+ENOV.US,D,20160728,000000,50.686,50.686,48.725,50.222,542428,0
+ENOV.US,D,20160729,000000,50.118,50.523,48.588,50.497,786001,0
+ENOV.US,D,20160801,000000,50.273,50.652,48.932,49.035,301424,0
+ENOV.US,D,20160802,000000,49.121,49.516,48.364,48.88,422239,0
+ENOV.US,D,20160803,000000,48.691,49.482,48.639,49.155,584655,0
+ENOV.US,D,20160804,000000,49.155,51.202,49.089,50.394,466817,0
+ENOV.US,D,20160805,000000,50.669,51.546,50.413,51.202,450294,0
+ENOV.US,D,20160808,000000,51.443,52.234,51.211,51.787,269933,0
+ENOV.US,D,20160809,000000,51.821,52.595,51.821,52.165,279721,0
+ENOV.US,D,20160810,000000,52.406,52.913,52.251,52.629,455682,0
+ENOV.US,D,20160811,000000,52.973,54.268,52.784,53.713,610714,0
+ENOV.US,D,20160812,000000,53.558,53.558,51.821,52.182,652446,0
+ENOV.US,D,20160815,000000,52.458,53.489,52.32,53.111,307893,0
+ENOV.US,D,20160816,000000,52.939,53.283,52.75,52.905,322922,0
+ENOV.US,D,20160817,000000,52.784,53.214,52.354,52.698,271457,0
+ENOV.US,D,20160818,000000,52.819,53.335,52.819,53.025,339163,0
+ENOV.US,D,20160819,000000,52.629,53.317,52.303,53.025,390010,0
+ENOV.US,D,20160822,000000,52.509,52.87,51.942,52.492,338910,0
+ENOV.US,D,20160823,000000,52.784,53.421,52.767,53.042,189829,0
+ENOV.US,D,20160824,000000,52.801,53.288,52.096,52.286,216057,0
+ENOV.US,D,20160825,000000,52.165,52.389,51.77,52.079,247161,0
+ENOV.US,D,20160826,000000,52.165,53.008,52.028,52.217,223561,0
+ENOV.US,D,20160829,000000,52.01,52.578,51.684,52.234,279875,0
+ENOV.US,D,20160830,000000,52.458,52.853,51.804,51.959,218709,0
+ENOV.US,D,20160831,000000,51.666,52.067,50.755,51.047,544474,0
+ENOV.US,D,20160901,000000,50.91,51.236,49.688,50.445,467628,0
+ENOV.US,D,20160902,000000,51.099,51.477,50.445,51.322,436521,0
+ENOV.US,D,20160906,000000,51.408,51.701,50.755,51.219,333410,0
+ENOV.US,D,20160907,000000,51.047,52.131,50.927,51.89,504812,0
+ENOV.US,D,20160908,000000,51.787,52.406,51.322,51.546,324970,0
+ENOV.US,D,20160909,000000,50.875,50.91,49.164,49.585,455872,0
+ENOV.US,D,20160912,000000,49.172,50.927,49.138,50.445,390115,0
+ENOV.US,D,20160913,000000,49.465,50.187,48.519,48.949,388137,0
+ENOV.US,D,20160914,000000,49.172,49.172,47.736,48.227,478212,0
+ENOV.US,D,20160915,000000,48.381,49.843,48.072,49.465,388375,0
+ENOV.US,D,20160916,000000,48.725,49.293,47.951,48.364,459301,0
+ENOV.US,D,20160919,000000,48.932,49.465,48.519,48.725,527481,0
+ENOV.US,D,20160920,000000,49.018,49.035,48.433,48.742,480093,0
+ENOV.US,D,20160921,000000,49.362,49.912,48.674,49.688,417540,0
+ENOV.US,D,20160922,000000,50.376,51.546,50.256,51.46,610813,0
+ENOV.US,D,20160923,000000,51.185,51.477,50.136,50.617,400327,0
+ENOV.US,D,20160926,000000,50.376,50.978,49.964,50.239,334523,0
+ENOV.US,D,20160927,000000,49.809,50.153,49.482,50.032,281497,0
+ENOV.US,D,20160928,000000,50.325,52.526,50.325,52.423,638586,0
+ENOV.US,D,20160929,000000,52.423,53.317,52.131,52.423,399249,0
+ENOV.US,D,20160930,000000,53.042,54.453,52.715,54.057,438042,0
+ENOV.US,D,20161003,000000,53.765,53.919,52.578,52.647,398815,0
+ENOV.US,D,20161004,000000,52.681,53.18,51.752,51.942,803546,0
+ENOV.US,D,20161005,000000,52.612,53.765,51.838,53.472,320147,0
+ENOV.US,D,20161006,000000,53.214,53.765,52.458,53.403,1173907,0
+ENOV.US,D,20161007,000000,53.3,53.3,51.426,52.045,335985,0
+ENOV.US,D,20161010,000000,52.114,52.853,51.082,51.357,356862,0
+ENOV.US,D,20161011,000000,51.047,51.064,49.792,50.308,335271,0
+ENOV.US,D,20161012,000000,50.153,50.772,50.05,50.566,143771,0
+ENOV.US,D,20161013,000000,49.534,50.6,48.966,50.325,386110,0
+ENOV.US,D,20161014,000000,50.806,51.236,50.273,50.634,209176,0
+ENOV.US,D,20161017,000000,50.703,50.944,50.069,50.325,260465,0
+ENOV.US,D,20161018,000000,51.133,51.133,49.809,49.878,218288,0
+ENOV.US,D,20161019,000000,50.29,50.643,49.895,50.514,858105,0
+ENOV.US,D,20161020,000000,50.084,50.832,49.878,50.394,252685,0
+ENOV.US,D,20161021,000000,49.671,52.01,49.585,51.632,609366,0
+ENOV.US,D,20161024,000000,51.976,52.664,51.357,51.821,282184,0
+ENOV.US,D,20161025,000000,51.787,51.856,50.824,51.03,243917,0
+ENOV.US,D,20161026,000000,50.497,51.942,50.359,50.548,487614,0
+ENOV.US,D,20161027,000000,52.079,55.106,51.856,55.055,1100395,0
+ENOV.US,D,20161028,000000,55.45,56.56,54.315,54.47,795150,0
+ENOV.US,D,20161031,000000,55.003,55.02,54.246,54.676,279612,0
+ENOV.US,D,20161101,000000,55.123,55.123,52.733,53.283,500007,0
+ENOV.US,D,20161102,000000,52.887,53.438,52.165,52.698,437276,0
+ENOV.US,D,20161103,000000,52.819,54.556,52.612,54.504,457407,0
+ENOV.US,D,20161104,000000,54.453,56.706,53.885,56.052,651708,0
+ENOV.US,D,20161107,000000,57.462,57.686,57.032,57.428,470340,0
+ENOV.US,D,20161108,000000,57.17,58.856,56.482,58.46,503621,0
+ENOV.US,D,20161109,000000,58.993,60.484,58.735,60.128,925230,0
+ENOV.US,D,20161110,000000,61.212,63.052,61.212,61.745,841378,0
+ENOV.US,D,20161111,000000,61.401,62.571,61.223,62.536,1062570,0
+ENOV.US,D,20161114,000000,63.671,64.721,63.345,64.497,716214,0
+ENOV.US,D,20161115,000000,64.445,64.646,63.603,64.411,424859,0
+ENOV.US,D,20161116,000000,63.62,64.772,63.069,63.757,406716,0
+ENOV.US,D,20161117,000000,63.929,64.05,62.829,63.138,407826,0
+ENOV.US,D,20161118,000000,63.293,63.482,62.45,62.639,360134,0
+ENOV.US,D,20161121,000000,63.362,63.448,62.691,62.897,418182,0
+ENOV.US,D,20161122,000000,63.207,63.207,62.467,63.018,504416,0
+ENOV.US,D,20161123,000000,62.794,63.981,62.794,63.603,300749,0
+ENOV.US,D,20161125,000000,63.551,64.239,63.052,64.136,146751,0
+ENOV.US,D,20161128,000000,64.153,64.239,63.018,63.155,388252,0
+ENOV.US,D,20161129,000000,62.433,62.811,61.625,61.883,631202,0
+ENOV.US,D,20161130,000000,62.88,65.065,62.88,64.686,458059,0
+ENOV.US,D,20161201,000000,65.357,66.148,64.927,65.236,416205,0
+ENOV.US,D,20161202,000000,65.185,65.426,64.411,65.288,264623,0
+ENOV.US,D,20161205,000000,66.01,66.303,65.254,65.305,382571,0
+ENOV.US,D,20161206,000000,65.305,66.446,65.047,66.32,219949,0
+ENOV.US,D,20161207,000000,66.268,68.504,65.666,68.367,499920,0
+ENOV.US,D,20161208,000000,68.418,68.522,66.647,67.558,770731,0
+ENOV.US,D,20161209,000000,67.662,68.436,67.042,67.438,400802,0
+ENOV.US,D,20161212,000000,67.438,67.765,66.234,66.354,354910,0
+ENOV.US,D,20161213,000000,66.698,66.802,65.099,65.718,510813,0
+ENOV.US,D,20161214,000000,65.013,65.666,63.431,63.517,383523,0
+ENOV.US,D,20161215,000000,63.534,64.617,63.069,64.084,254154,0
+ENOV.US,D,20161216,000000,64.067,65.701,63.637,65.099,647272,0
+ENOV.US,D,20161219,000000,63.706,65.15,63.448,63.671,399985,0
+ENOV.US,D,20161220,000000,63.912,64.6,63.476,63.62,392068,0
+ENOV.US,D,20161221,000000,64.033,64.342,63.396,63.568,392605,0
+ENOV.US,D,20161222,000000,63.121,63.293,62.433,62.485,293730,0
+ENOV.US,D,20161223,000000,62.949,62.949,62.364,62.536,156674,0
+ENOV.US,D,20161227,000000,62.915,63.27,62.519,63.104,161893,0
+ENOV.US,D,20161228,000000,63.104,63.293,61.865,61.951,266971,0
+ENOV.US,D,20161229,000000,62.158,62.588,61.349,61.779,190230,0
+ENOV.US,D,20161230,000000,62.072,62.381,61.453,61.797,207383,0
+ENOV.US,D,20170103,000000,63.052,63.906,62.725,63.465,581564,0
+ENOV.US,D,20170104,000000,63.585,64.377,63.413,63.689,367376,0
+ENOV.US,D,20170105,000000,63.826,64.05,62.037,62.364,313646,0
+ENOV.US,D,20170106,000000,62.536,63.396,62.192,62.536,290417,0
+ENOV.US,D,20170109,000000,61.934,62.192,60.919,61.04,243183,0
+ENOV.US,D,20170110,000000,60.799,62.897,60.73,62.794,362932,0
+ENOV.US,D,20170111,000000,63.207,65.202,63.087,65.099,369208,0
+ENOV.US,D,20170112,000000,65.322,65.322,62.639,63.465,272671,0
+ENOV.US,D,20170113,000000,68.298,68.436,65.701,65.89,545485,0
+ENOV.US,D,20170117,000000,65.942,65.942,63.671,64.291,353042,0
+ENOV.US,D,20170118,000000,64.033,64.91,63.752,64.308,237695,0
+ENOV.US,D,20170119,000000,64.583,65.374,63.809,64.222,325018,0
+ENOV.US,D,20170120,000000,64.996,65.408,64.256,64.617,233207,0
+ENOV.US,D,20170123,000000,64.101,64.841,63.654,64.445,154991,0
+ENOV.US,D,20170124,000000,64.514,67.61,64.308,67.18,303792,0
+ENOV.US,D,20170125,000000,67.438,68.9,66.148,68.797,376642,0
+ENOV.US,D,20170126,000000,68.59,69.175,67.868,68.556,274126,0
+ENOV.US,D,20170127,000000,68.092,68.59,67.902,68.195,167136,0
+ENOV.US,D,20170130,000000,67.249,67.868,66.251,67.696,373537,0
+ENOV.US,D,20170131,000000,67.679,67.765,65.735,67.077,516171,0
+ENOV.US,D,20170201,000000,68.522,70.517,67.507,69.691,1008409,0
+ENOV.US,D,20170202,000000,68.969,71.067,66.974,69.708,847617,0
+ENOV.US,D,20170203,000000,70.551,72.219,69.915,71.205,509688,0
+ENOV.US,D,20170206,000000,70.809,71.342,69.072,69.708,318819,0
+ENOV.US,D,20170207,000000,69.708,70.912,69.003,69.347,342838,0
+ENOV.US,D,20170208,000000,69.124,69.227,67.782,68.126,435495,0
+ENOV.US,D,20170209,000000,68.642,69.089,68.074,68.676,445626,0
+ENOV.US,D,20170210,000000,69.433,69.502,68.126,69.124,420807,0
+ENOV.US,D,20170213,000000,69.691,70.224,69.124,69.605,351568,0
+ENOV.US,D,20170214,000000,69.553,69.553,68.436,68.608,579376,0
+ENOV.US,D,20170215,000000,68.47,69.777,68.109,69.605,370612,0
+ENOV.US,D,20170216,000000,69.743,69.777,67.851,68.246,270936,0
+ENOV.US,D,20170217,000000,68.074,68.298,67.094,68.264,295840,0
+ENOV.US,D,20170221,000000,68.522,68.762,67.971,68.109,268201,0
+ENOV.US,D,20170222,000000,67.627,67.92,66.956,67.094,253093,0
+ENOV.US,D,20170223,000000,67.524,67.662,65.408,66.165,208147,0
+ENOV.US,D,20170224,000000,65.546,66.354,65.047,66.354,204997,0
+ENOV.US,D,20170227,000000,66.561,67.214,65.976,67.025,270520,0
+ENOV.US,D,20170228,000000,66.75,66.75,65.322,65.443,274951,0
+ENOV.US,D,20170301,000000,66.853,68.9,66.796,67.73,401470,0
+ENOV.US,D,20170302,000000,67.404,67.644,65.752,66.217,391360,0
+ENOV.US,D,20170303,000000,66.372,66.956,65.305,66.217,233586,0
+ENOV.US,D,20170306,000000,65.563,66.664,65.288,66.234,312517,0
+ENOV.US,D,20170307,000000,66.234,66.716,65.804,66.062,202703,0
+ENOV.US,D,20170308,000000,66.131,67.558,65.959,66.526,310482,0
+ENOV.US,D,20170309,000000,66.337,66.974,65.322,65.924,348664,0
+ENOV.US,D,20170310,000000,66.475,67.369,65.58,66.75,251274,0
+ENOV.US,D,20170313,000000,66.87,67.455,66.698,67.3,208140,0
+ENOV.US,D,20170314,000000,66.509,66.509,65.546,65.804,255330,0
+ENOV.US,D,20170315,000000,66.578,68.401,66.217,67.834,330989,0
+ENOV.US,D,20170316,000000,68.109,68.659,67.541,67.971,194865,0
+ENOV.US,D,20170317,000000,68.074,68.172,67.421,68.074,465730,0
+ENOV.US,D,20170320,000000,67.954,67.954,66.681,67.352,231168,0
+ENOV.US,D,20170321,000000,67.644,67.988,65.099,65.443,242823,0
+ENOV.US,D,20170322,000000,65.185,66.114,64.669,65.615,199609,0
+ENOV.US,D,20170323,000000,65.408,66.234,65.236,65.494,161971,0
+ENOV.US,D,20170324,000000,65.666,66.165,64.239,64.342,317937,0
+ENOV.US,D,20170327,000000,63.052,65.185,62.536,64.944,288678,0
+ENOV.US,D,20170328,000000,65.013,66.372,64.617,66.028,174912,0
+ENOV.US,D,20170329,000000,65.873,67.025,65.512,66.767,253758,0
+ENOV.US,D,20170330,000000,67.008,67.627,66.612,67.61,208698,0
+ENOV.US,D,20170331,000000,67.232,67.765,66.819,67.524,208567,0
+ENOV.US,D,20170403,000000,67.507,67.885,64.772,66.389,375098,0
+ENOV.US,D,20170404,000000,66.389,66.922,65.787,66.182,216874,0
+ENOV.US,D,20170405,000000,66.802,67.679,65.993,66.131,346644,0
+ENOV.US,D,20170406,000000,66.303,67.386,65.821,66.561,195320,0
+ENOV.US,D,20170407,000000,68.418,70.018,67.782,68.745,810503,0
+ENOV.US,D,20170410,000000,68.78,69.76,68.16,68.848,393647,0
+ENOV.US,D,20170411,000000,68.762,69.038,67.558,68.814,611757,0
+ENOV.US,D,20170412,000000,68.625,68.986,67.197,67.524,624897,0
+ENOV.US,D,20170413,000000,67.146,68.212,65.787,65.856,351106,0
+ENOV.US,D,20170417,000000,66.303,67.604,65.924,67.472,251208,0
+ENOV.US,D,20170418,000000,66.647,68.212,66.303,67.73,364884,0
+ENOV.US,D,20170419,000000,68.418,68.642,66.716,67.197,266003,0
+ENOV.US,D,20170420,000000,67.748,68.367,67.49,68.109,209391,0
+ENOV.US,D,20170421,000000,68.212,68.212,66.354,66.647,423041,0
+ENOV.US,D,20170424,000000,67.438,68.728,67.438,68.625,483977,0
+ENOV.US,D,20170425,000000,69.295,70.345,69.124,69.76,664987,0
+ENOV.US,D,20170426,000000,69.708,70.293,69.21,69.571,620695,0
+ENOV.US,D,20170427,000000,69.467,69.829,68.9,69.571,421492,0
+ENOV.US,D,20170428,000000,69.863,70.276,69.399,69.605,502241,0
+ENOV.US,D,20170501,000000,69.777,69.777,68.246,68.797,351931,0
+ENOV.US,D,20170502,000000,69.055,69.846,67.73,68.797,336895,0
+ENOV.US,D,20170503,000000,68.178,68.659,66.956,68.418,383165,0
+ENOV.US,D,20170504,000000,67.937,68.246,66.079,66.595,736401,0
+ENOV.US,D,20170505,000000,67.18,69.467,65.701,68.986,994704,0
+ENOV.US,D,20170508,000000,68.986,69.261,67.707,67.834,577236,0
+ENOV.US,D,20170509,000000,68.195,68.745,67.042,67.352,304689,0
+ENOV.US,D,20170510,000000,67.335,68.315,66.991,68.212,540866,0
+ENOV.US,D,20170511,000000,68.074,68.728,67.088,68.625,743882,0
+ENOV.US,D,20170512,000000,68.436,68.762,67.782,68.332,339585,0
+ENOV.US,D,20170515,000000,68.797,69.553,68.401,68.453,304888,0
+ENOV.US,D,20170516,000000,68.797,68.814,67.765,68.625,272866,0
+ENOV.US,D,20170517,000000,67.3,68.315,67.18,67.885,506888,0
+ENOV.US,D,20170518,000000,67.954,68.59,67.283,68.212,323121,0
+ENOV.US,D,20170519,000000,68.78,69.983,68.78,69.21,1071028,0
+ENOV.US,D,20170522,000000,69.863,70.276,68.883,69.158,562987,0
+ENOV.US,D,20170523,000000,69.364,69.485,68.676,69.038,393132,0
+ENOV.US,D,20170524,000000,69.038,69.536,68.728,68.9,1266713,0
+ENOV.US,D,20170525,000000,68.986,69.536,68.59,68.952,547516,0
+ENOV.US,D,20170526,000000,68.934,70.104,68.522,69.829,462163,0
+ENOV.US,D,20170530,000000,69.33,69.863,68.642,69.536,227793,0
+ENOV.US,D,20170531,000000,69.45,70.087,68.086,69.76,343918,0
+ENOV.US,D,20170601,000000,70.448,71.738,69.897,71.325,412575,0
+ENOV.US,D,20170602,000000,71.325,72.168,70.723,71.514,316402,0
+ENOV.US,D,20170605,000000,71.17,71.721,70.895,70.947,159995,0
+ENOV.US,D,20170606,000000,70.465,70.465,69.399,70.138,186187,0
+ENOV.US,D,20170607,000000,70.087,70.224,67.232,67.713,524240,0
+ENOV.US,D,20170608,000000,67.49,68.9,67.283,68.848,374386,0
+ENOV.US,D,20170609,000000,68.848,69.519,68.642,69.21,548459,0
+ENOV.US,D,20170612,000000,69.639,69.725,68.367,69.227,482890,0
+ENOV.US,D,20170613,000000,69.45,70.448,68.952,70.413,778368,0
+ENOV.US,D,20170614,000000,70.431,70.448,67.535,68.092,452908,0
+ENOV.US,D,20170615,000000,67.163,67.885,66.819,67.885,417009,0
+ENOV.US,D,20170616,000000,67.92,68.728,67.713,68.246,366387,0
+ENOV.US,D,20170619,000000,68.315,69.21,68.246,69.106,285736,0
+ENOV.US,D,20170620,000000,67.851,68.556,66.125,67.765,918105,0
+ENOV.US,D,20170621,000000,68.212,68.212,63.517,63.637,917226,0
+ENOV.US,D,20170622,000000,63.947,64.359,62.949,63.603,928581,0
+ENOV.US,D,20170623,000000,63.465,65.179,63.293,65.15,916769,0
+ENOV.US,D,20170626,000000,65.477,66.217,64.686,65.615,543568,0
+ENOV.US,D,20170627,000000,65.718,66.423,65.374,65.426,320120,0
+ENOV.US,D,20170628,000000,65.924,67.283,65.598,66.526,609936,0
+ENOV.US,D,20170629,000000,66.698,67.455,66.114,66.578,530750,0
+ENOV.US,D,20170630,000000,67.042,68.143,66.303,67.713,496285,0
+ENOV.US,D,20170703,000000,68.264,68.934,67.472,68.659,182259,0
+ENOV.US,D,20170705,000000,68.332,68.774,67.507,68.178,422886,0
+ENOV.US,D,20170706,000000,67.971,68.47,67.232,67.438,454952,0
+ENOV.US,D,20170707,000000,67.524,67.765,66.509,67.524,461084,0
+ENOV.US,D,20170710,000000,67.541,68.522,67.243,67.61,553108,0
+ENOV.US,D,20170711,000000,67.524,68.023,67.06,67.61,409854,0
+ENOV.US,D,20170712,000000,68.47,69.708,67.816,69.313,550006,0
+ENOV.US,D,20170713,000000,69.364,69.364,68.55,69.038,375447,0
+ENOV.US,D,20170714,000000,69.278,70.637,68.814,70.362,393422,0
+ENOV.US,D,20170717,000000,70.362,71.187,69.657,70.929,335001,0
+ENOV.US,D,20170718,000000,70.981,71.445,70.413,71.291,363010,0
+ENOV.US,D,20170719,000000,71.394,71.652,71.101,71.48,346626,0
+ENOV.US,D,20170720,000000,71.549,72.202,70.981,71.807,501198,0
+ENOV.US,D,20170721,000000,71.841,72.357,71.308,72.185,645411,0
+ENOV.US,D,20170724,000000,71.961,72.305,70.74,71.807,703823,0
+ENOV.US,D,20170725,000000,72.753,73.097,70.981,71.308,878997,0
+ENOV.US,D,20170726,000000,71.445,71.445,70.173,70.431,372522,0
+ENOV.US,D,20170727,000000,71.033,71.222,69.829,70.224,546825,0
+ENOV.US,D,20170728,000000,69.674,70.138,68.35,69.743,620119,0
+ENOV.US,D,20170731,000000,70.981,73.526,70.654,70.998,957925,0
+ENOV.US,D,20170801,000000,71.153,71.577,70.001,70.396,459395,0
+ENOV.US,D,20170802,000000,70.069,70.998,69.857,70.826,522372,0
+ENOV.US,D,20170803,000000,70.981,71.147,70.379,70.981,393901,0
+ENOV.US,D,20170804,000000,70.861,71.841,70.843,71.325,408166,0
+ENOV.US,D,20170807,000000,71.256,71.531,70.689,71.136,326937,0
+ENOV.US,D,20170808,000000,70.912,71.583,70.173,70.603,260726,0
+ENOV.US,D,20170809,000000,70.482,70.603,69.794,69.966,202290,0
+ENOV.US,D,20170810,000000,69.536,69.84,68.522,68.539,276435,0
+ENOV.US,D,20170811,000000,66.836,69.089,66.836,68.814,247653,0
+ENOV.US,D,20170814,000000,69.313,69.983,68.866,69.399,222393,0
+ENOV.US,D,20170815,000000,69.502,69.571,68.023,68.16,382175,0
+ENOV.US,D,20170816,000000,68.281,69.106,68.281,68.522,451858,0
+ENOV.US,D,20170817,000000,68.178,68.178,65.701,65.735,429708,0
+ENOV.US,D,20170818,000000,65.391,65.735,64.721,65.047,512728,0
+ENOV.US,D,20170821,000000,65.013,65.168,64.256,64.342,343792,0
+ENOV.US,D,20170822,000000,64.497,66.182,64.084,65.959,774504,0
+ENOV.US,D,20170823,000000,65.46,66.32,65.168,65.185,377449,0
+ENOV.US,D,20170824,000000,65.357,65.953,64.893,64.91,264061,0
+ENOV.US,D,20170825,000000,66.217,67.604,66.217,67.214,567915,0
+ENOV.US,D,20170828,000000,67.593,67.604,66.131,66.716,310447,0
+ENOV.US,D,20170829,000000,65.942,67.042,65.804,66.802,196321,0
+ENOV.US,D,20170830,000000,66.716,67.937,66.475,67.816,316651,0
+ENOV.US,D,20170831,000000,68.367,68.728,68.04,68.59,197748,0
+ENOV.US,D,20170901,000000,68.797,69.949,68.384,69.811,310483,0
+ENOV.US,D,20170905,000000,69.743,70.069,68.487,68.866,242002,0
+ENOV.US,D,20170906,000000,69.45,69.45,67.971,68.04,281058,0
+ENOV.US,D,20170907,000000,68.178,68.178,67.232,67.696,171509,0
+ENOV.US,D,20170908,000000,67.318,68.35,67.232,68.246,296219,0
+ENOV.US,D,20170911,000000,68.797,70.706,68.745,70.379,326836,0
+ENOV.US,D,20170912,000000,70.74,71.153,69.553,70.861,195292,0
+ENOV.US,D,20170913,000000,70.689,71.359,70.465,71.015,160145,0
+ENOV.US,D,20170914,000000,71.033,71.428,70.723,71.153,252438,0
+ENOV.US,D,20170915,000000,71.205,71.497,70.482,71.153,410582,0
+ENOV.US,D,20170918,000000,71.325,71.566,70.861,71.411,492025,0
+ENOV.US,D,20170919,000000,71.48,72.03,71.239,71.841,398300,0
+ENOV.US,D,20170920,000000,72.013,72.391,71.686,71.944,414860,0
+ENOV.US,D,20170921,000000,71.961,72.477,71.686,71.703,205613,0
+ENOV.US,D,20170922,000000,71.566,73.698,71.342,73.509,416186,0
+ENOV.US,D,20170925,000000,73.63,73.836,72.219,72.34,331474,0
+ENOV.US,D,20170926,000000,72.099,72.151,70.62,71.635,411361,0
+ENOV.US,D,20170927,000000,72.116,72.563,70.792,72.34,268856,0
+ENOV.US,D,20170928,000000,72.219,72.357,71.377,72.133,185744,0
+ENOV.US,D,20170929,000000,71.961,72.305,71.531,71.617,165219,0
+ENOV.US,D,20171002,000000,71.566,72.426,71.256,72.323,365611,0
+ENOV.US,D,20171003,000000,72.667,72.89,72.259,72.839,275492,0
+ENOV.US,D,20171004,000000,72.787,73.475,72.495,72.718,261846,0
+ENOV.US,D,20171005,000000,72.839,73.062,72.495,72.753,225628,0
+ENOV.US,D,20171006,000000,72.357,73.097,72.271,72.512,225715,0
+ENOV.US,D,20171009,000000,72.753,73.011,72.426,72.839,244784,0
+ENOV.US,D,20171010,000000,73.355,73.526,71.766,71.927,217995,0
+ENOV.US,D,20171011,000000,72.065,72.305,71.772,72.288,167724,0
+ENOV.US,D,20171012,000000,71.841,72.563,71.841,72.288,225728,0
+ENOV.US,D,20171013,000000,72.684,73.612,72.168,72.684,318572,0
+ENOV.US,D,20171016,000000,73.303,73.974,72.718,73.595,430308,0
+ENOV.US,D,20171017,000000,73.389,73.63,72.787,73.097,315552,0
+ENOV.US,D,20171018,000000,71.996,72.529,71.818,72.151,355079,0
+ENOV.US,D,20171019,000000,71.652,72.254,71.428,72.237,180893,0
+ENOV.US,D,20171020,000000,72.839,73.612,72.667,73.526,279671,0
+ENOV.US,D,20171023,000000,73.716,74.404,73.406,73.458,382653,0
+ENOV.US,D,20171024,000000,73.87,74.455,73.681,74.232,217845,0
+ENOV.US,D,20171025,000000,74.266,74.3,72.237,73.131,274281,0
+ENOV.US,D,20171026,000000,73.647,73.865,72.787,73.578,327869,0
+ENOV.US,D,20171027,000000,73.217,73.475,71.841,72.615,228550,0
+ENOV.US,D,20171030,000000,72.231,72.426,71.514,71.566,209717,0
+ENOV.US,D,20171031,000000,72.116,72.202,71.6,71.738,250287,0
+ENOV.US,D,20171101,000000,72.185,72.667,71.394,71.48,224257,0
+ENOV.US,D,20171102,000000,71.187,72.082,71.033,71.91,247386,0
+ENOV.US,D,20171103,000000,71.961,72.89,71.893,72.804,552400,0
+ENOV.US,D,20171106,000000,63.224,66.268,57.29,63.499,2167588,0
+ENOV.US,D,20171107,000000,62.897,63.551,62.341,63.551,1011081,0
+ENOV.US,D,20171108,000000,63.138,63.843,62.949,63.19,926783,0
+ENOV.US,D,20171109,000000,62.485,62.983,61.556,62.227,866248,0
+ENOV.US,D,20171110,000000,62.003,63.052,61.969,62.829,602914,0
+ENOV.US,D,20171113,000000,62.158,62.536,62.055,62.33,417566,0
+ENOV.US,D,20171114,000000,61.642,61.917,60.232,60.713,985931,0
+ENOV.US,D,20171115,000000,59.853,60.558,59.114,59.991,898149,0
+ENOV.US,D,20171116,000000,60.249,61.16,60.082,61.04,704910,0
+ENOV.US,D,20171117,000000,60.971,61.676,60.627,61.126,623520,0
+ENOV.US,D,20171120,000000,61.212,61.521,60.627,60.954,389846,0
+ENOV.US,D,20171121,000000,62.089,62.657,61.9,62.433,456379,0
+ENOV.US,D,20171122,000000,62.485,63.327,62.416,62.725,305793,0
+ENOV.US,D,20171124,000000,62.949,63.431,61.969,62.209,138577,0
+ENOV.US,D,20171127,000000,62.072,63.224,61.986,63.155,404541,0
+ENOV.US,D,20171128,000000,63.241,63.448,62.175,63.155,754384,0
+ENOV.US,D,20171129,000000,63.104,63.775,62.45,62.76,491737,0
+ENOV.US,D,20171130,000000,62.76,64.222,62.76,64.084,455652,0
+ENOV.US,D,20171201,000000,64.136,64.491,62.244,63.775,405199,0
+ENOV.US,D,20171204,000000,64.497,65.529,63.981,64.205,441982,0
+ENOV.US,D,20171205,000000,64.153,64.153,62.622,62.829,303935,0
+ENOV.US,D,20171206,000000,62.433,62.966,61.779,62.622,437278,0
+ENOV.US,D,20171207,000000,62.622,63.843,62.605,62.863,316471,0
+ENOV.US,D,20171208,000000,63.499,63.511,63.018,63.31,288261,0
+ENOV.US,D,20171211,000000,62.863,63.144,62.209,62.605,284515,0
+ENOV.US,D,20171212,000000,62.777,63.74,62.553,63.293,481277,0
+ENOV.US,D,20171213,000000,63.379,63.981,63.19,63.31,438644,0
+ENOV.US,D,20171214,000000,63.396,63.826,63.018,63.104,447794,0
+ENOV.US,D,20171215,000000,63.603,64.067,62.983,63.396,867666,0
+ENOV.US,D,20171218,000000,64.291,66.492,64.291,65.632,955434,0
+ENOV.US,D,20171219,000000,65.89,66.578,65.202,66.286,616205,0
+ENOV.US,D,20171220,000000,67.042,67.782,66.836,67.369,495767,0
+ENOV.US,D,20171221,000000,67.696,68.074,66.44,67.283,411344,0
+ENOV.US,D,20171222,000000,67.421,67.61,66.44,66.819,306203,0
+ENOV.US,D,20171226,000000,67.025,67.816,66.905,67.593,268359,0
+ENOV.US,D,20171227,000000,67.593,68.04,67.335,67.799,252841,0
+ENOV.US,D,20171228,000000,68.109,68.413,67.209,68.367,641828,0
+ENOV.US,D,20171229,000000,68.487,68.917,68.057,68.143,389241,0
+ENOV.US,D,20180102,000000,68.711,68.797,67.954,68.487,323639,0
+ENOV.US,D,20180103,000000,68.728,69.347,68.298,69.158,265851,0
+ENOV.US,D,20180104,000000,69.674,70.035,69.33,69.76,301160,0
+ENOV.US,D,20180105,000000,69.76,70.104,69.479,70.087,437119,0
+ENOV.US,D,20180108,000000,69.915,70.431,69.479,70.276,407208,0
+ENOV.US,D,20180109,000000,70.775,71.818,70.517,71.222,444928,0
+ENOV.US,D,20180110,000000,70.912,71.205,70.534,70.671,334553,0
+ENOV.US,D,20180111,000000,70.861,71.222,70.155,71.222,419933,0
+ENOV.US,D,20180112,000000,71.187,71.858,71.033,71.824,218198,0
+ENOV.US,D,20180116,000000,72.374,72.374,70.551,70.981,394402,0
+ENOV.US,D,20180117,000000,71.342,71.617,70.981,71.187,260147,0
+ENOV.US,D,20180118,000000,71.273,71.48,70.843,70.981,269987,0
+ENOV.US,D,20180119,000000,70.929,71.669,70.769,71.325,521214,0
+ENOV.US,D,20180122,000000,71.17,71.17,69.846,70.224,605882,0
+ENOV.US,D,20180123,000000,70.413,70.431,69.364,69.949,966180,0
+ENOV.US,D,20180124,000000,70.396,70.396,69.261,69.777,644242,0
+ENOV.US,D,20180125,000000,70.018,70.431,69.244,69.76,418182,0
+ENOV.US,D,20180126,000000,70.035,70.637,69.055,70.585,541835,0
+ENOV.US,D,20180129,000000,70.293,70.74,69.932,70.069,412689,0
+ENOV.US,D,20180130,000000,69.295,69.846,68.315,69.416,392825,0
+ENOV.US,D,20180131,000000,69.949,70.327,68.642,68.831,343263,0
+ENOV.US,D,20180201,000000,68.522,69.571,68.143,69.141,225159,0
+ENOV.US,D,20180202,000000,68.401,69.02,66.956,67.077,220898,0
+ENOV.US,D,20180205,000000,66.63,67.404,64.652,64.721,451246,0
+ENOV.US,D,20180206,000000,60.696,62.347,56.929,58.924,2191276,0
+ENOV.US,D,20180207,000000,58.494,60.524,58.494,59.234,1450754,0
+ENOV.US,D,20180208,000000,59.423,59.423,56.637,56.671,793620,0
+ENOV.US,D,20180209,000000,57.222,58.047,54.177,55.502,726277,0
+ENOV.US,D,20180212,000000,55.708,57.273,55.467,56.826,540907,0
+ENOV.US,D,20180213,000000,56.62,56.998,55.786,56.688,617464,0
+ENOV.US,D,20180214,000000,57.136,57.359,57.136,57.136,658369,0
+ENOV.US,D,20180215,000000,57.101,57.652,56.594,57.514,885361,0
+ENOV.US,D,20180216,000000,57.239,57.944,56.551,57.256,561208,0
+ENOV.US,D,20180220,000000,57.05,57.961,57.05,57.05,399923,0
+ENOV.US,D,20180221,000000,56.792,58.695,56.792,57.376,515184,0
+ENOV.US,D,20180222,000000,58.494,58.494,56.809,56.929,284288,0
+ENOV.US,D,20180223,000000,57.342,57.342,56.448,56.946,282962,0
+ENOV.US,D,20180226,000000,57.17,57.669,56.448,56.912,502205,0
+ENOV.US,D,20180227,000000,56.706,57.548,56.534,56.534,409849,0
+ENOV.US,D,20180228,000000,56.654,56.964,54.676,54.676,752825,0
+ENOV.US,D,20180301,000000,54.504,55.708,54.255,54.539,668141,0
+ENOV.US,D,20180302,000000,53.919,55.089,53.765,54.556,636433,0
+ENOV.US,D,20180305,000000,54.332,55.691,54.04,55.485,466053,0
+ENOV.US,D,20180306,000000,55.794,57.187,55.519,56.86,460831,0
+ENOV.US,D,20180307,000000,56.19,56.774,55.467,56.345,327635,0
+ENOV.US,D,20180308,000000,56.465,57.72,56.465,57.462,281108,0
+ENOV.US,D,20180309,000000,57.755,58.58,57.755,58.099,375789,0
+ENOV.US,D,20180312,000000,58.082,58.517,57.394,57.617,264918,0
+ENOV.US,D,20180313,000000,57.927,58.15,57.015,57.29,271054,0
+ENOV.US,D,20180314,000000,57.703,57.703,56.413,57.05,555961,0
+ENOV.US,D,20180315,000000,56.396,57.032,55.691,55.983,362442,0
+ENOV.US,D,20180316,000000,56.018,57.273,55.639,56.293,463778,0
+ENOV.US,D,20180319,000000,56.207,56.276,54.779,55.622,202255,0
+ENOV.US,D,20180320,000000,55.966,56.964,55.897,55.966,293241,0
+ENOV.US,D,20180321,000000,56.035,56.517,55.825,56.035,198318,0
+ENOV.US,D,20180322,000000,55.433,55.571,54.332,54.453,528688,0
+ENOV.US,D,20180323,000000,54.573,54.831,53.059,53.18,322925,0
+ENOV.US,D,20180326,000000,53.696,54.607,52.87,54.607,451316,0
+ENOV.US,D,20180327,000000,54.934,55.02,53.111,53.386,428637,0
+ENOV.US,D,20180328,000000,53.386,54.074,52.991,53.472,266985,0
+ENOV.US,D,20180329,000000,53.713,55.369,53.713,54.865,345290,0
+ENOV.US,D,20180402,000000,54.59,54.676,52.458,52.973,444590,0
+ENOV.US,D,20180403,000000,53.163,53.317,52.2,53.266,574212,0
+ENOV.US,D,20180404,000000,52.337,54.091,52.114,53.851,562481,0
+ENOV.US,D,20180405,000000,54.091,55.605,54.057,54.917,286707,0
+ENOV.US,D,20180406,000000,54.487,54.573,51.76,52.303,314452,0
+ENOV.US,D,20180409,000000,52.578,52.836,51.494,51.598,416859,0
+ENOV.US,D,20180410,000000,52.286,53.799,52.286,53.335,389553,0
+ENOV.US,D,20180411,000000,53.128,54.263,52.586,53.954,399727,0
+ENOV.US,D,20180412,000000,54.057,54.177,53.541,54.023,285575,0
+ENOV.US,D,20180413,000000,54.487,54.762,53.894,54.349,352266,0
+ENOV.US,D,20180416,000000,54.539,55.399,53.885,55.175,358831,0
+ENOV.US,D,20180417,000000,55.399,56.585,55.313,55.467,444278,0
+ENOV.US,D,20180418,000000,55.829,56.585,55.7,55.983,296590,0
+ENOV.US,D,20180419,000000,56.327,57.015,55.932,56.207,324701,0
+ENOV.US,D,20180420,000000,56.069,56.366,55.433,55.915,246654,0
+ENOV.US,D,20180423,000000,55.829,56.448,55.072,55.244,268931,0
+ENOV.US,D,20180424,000000,55.553,55.932,53.472,54.332,344416,0
+ENOV.US,D,20180425,000000,54.229,55.244,54.126,54.986,313686,0
+ENOV.US,D,20180426,000000,55.055,55.502,54.091,54.573,252767,0
+ENOV.US,D,20180427,000000,54.47,54.658,53.438,54.195,190317,0
+ENOV.US,D,20180430,000000,54.298,54.47,53.317,53.335,272127,0
+ENOV.US,D,20180501,000000,53.163,53.386,51.847,53.025,601159,0
+ENOV.US,D,20180502,000000,53.008,53.61,52.32,52.337,693326,0
+ENOV.US,D,20180503,000000,52.784,53.653,50.222,51.512,1062112,0
+ENOV.US,D,20180504,000000,50.445,53.79,49.921,53.507,573749,0
+ENOV.US,D,20180507,000000,53.593,55.141,53.455,54.625,482017,0
+ENOV.US,D,20180508,000000,54.951,55.244,54.59,55.106,367619,0
+ENOV.US,D,20180509,000000,55.467,56.018,55.02,55.605,325378,0
+ENOV.US,D,20180510,000000,55.708,56.362,55.553,56.121,552361,0
+ENOV.US,D,20180511,000000,56.224,56.396,55.467,55.725,267977,0
+ENOV.US,D,20180514,000000,55.88,56.018,55.364,55.381,277862,0
+ENOV.US,D,20180515,000000,55.003,55.588,54.607,55.055,476070,0
+ENOV.US,D,20180516,000000,55.055,55.553,54.779,55.347,320277,0
+ENOV.US,D,20180517,000000,55.192,56.448,55.089,55.966,173562,0
+ENOV.US,D,20180518,000000,55.966,56.534,55.897,56.362,225042,0
+ENOV.US,D,20180521,000000,56.757,57.686,56.757,57.394,230357,0
+ENOV.US,D,20180522,000000,57.462,57.462,55.829,55.949,354052,0
+ENOV.US,D,20180523,000000,55.45,55.983,55.416,55.794,213687,0
+ENOV.US,D,20180524,000000,55.708,55.863,55.209,55.45,194106,0
+ENOV.US,D,20180525,000000,55.106,55.141,54.195,54.229,307054,0
+ENOV.US,D,20180529,000000,53.61,54.091,53.059,53.902,599791,0
+ENOV.US,D,20180530,000000,54.349,55.682,54.349,55.416,378192,0
+ENOV.US,D,20180531,000000,55.278,55.278,52.543,52.595,1041482,0
+ENOV.US,D,20180601,000000,52.836,53.782,52.767,52.922,446196,0
+ENOV.US,D,20180604,000000,51.563,52.062,49.534,51.322,1396062,0
+ENOV.US,D,20180605,000000,51.236,52.234,51.236,52.045,616062,0
+ENOV.US,D,20180606,000000,52.251,54.04,52.01,53.73,596718,0
+ENOV.US,D,20180607,000000,53.868,54.865,53.747,54.229,539895,0
+ENOV.US,D,20180608,000000,54.091,54.521,53.859,54.367,695731,0
+ENOV.US,D,20180611,000000,54.367,55.605,54.367,55.313,696979,0
+ENOV.US,D,20180612,000000,55.381,55.829,54.779,54.917,456836,0
+ENOV.US,D,20180613,000000,54.986,55.02,52.75,52.801,445226,0
+ENOV.US,D,20180614,000000,52.939,53.971,52.664,53.18,548651,0
+ENOV.US,D,20180615,000000,52.853,52.887,51.89,52.715,753161,0
+ENOV.US,D,20180618,000000,52.44,53.36,52.131,53.317,518869,0
+ENOV.US,D,20180619,000000,52.767,52.767,51.46,51.942,552370,0
+ENOV.US,D,20180620,000000,52.096,52.621,51.649,52.148,458907,0
+ENOV.US,D,20180621,000000,51.752,52.234,51.288,51.856,552598,0
+ENOV.US,D,20180622,000000,52.44,53.111,52.131,52.148,827255,0
+ENOV.US,D,20180625,000000,51.735,51.942,51.133,51.735,711398,0
+ENOV.US,D,20180626,000000,51.993,52.664,51.58,52.2,390938,0
+ENOV.US,D,20180627,000000,52.32,53.163,51.976,51.993,629990,0
+ENOV.US,D,20180628,000000,51.856,52.44,51.34,52.234,468704,0
+ENOV.US,D,20180629,000000,52.526,53.61,52.526,52.715,499082,0
+ENOV.US,D,20180702,000000,52.114,52.114,51.133,51.649,626695,0
+ENOV.US,D,20180703,000000,52.028,52.569,51.684,51.787,202368,0
+ENOV.US,D,20180705,000000,52.062,52.492,51.856,52.492,274660,0
+ENOV.US,D,20180706,000000,52.354,52.595,52.062,52.475,278800,0
+ENOV.US,D,20180709,000000,52.578,53.954,52.44,53.73,370989,0
+ENOV.US,D,20180710,000000,53.73,54.143,53.386,53.799,354924,0
+ENOV.US,D,20180711,000000,53.059,53.24,52.182,52.303,242473,0
+ENOV.US,D,20180712,000000,52.354,52.526,51.512,52.458,491964,0
+ENOV.US,D,20180713,000000,52.543,53.489,52.165,53.197,299875,0
+ENOV.US,D,20180716,000000,52.991,53.231,51.477,51.632,385208,0
+ENOV.US,D,20180717,000000,51.426,52.268,51.426,51.924,397892,0
+ENOV.US,D,20180718,000000,51.976,52.423,51.546,52.2,360284,0
+ENOV.US,D,20180719,000000,51.58,52.939,51.477,52.767,301982,0
+ENOV.US,D,20180720,000000,52.354,52.526,51.89,51.942,498564,0
+ENOV.US,D,20180723,000000,51.77,51.77,51.288,51.426,666932,0
+ENOV.US,D,20180724,000000,51.89,52.991,51.788,51.976,512384,0
+ENOV.US,D,20180725,000000,51.907,52.526,51.632,52.526,359893,0
+ENOV.US,D,20180726,000000,52.595,53.816,52.595,53.128,322986,0
+ENOV.US,D,20180727,000000,53.3,53.644,52.991,53.317,351261,0
+ENOV.US,D,20180730,000000,53.713,54.797,53.696,53.816,605408,0
+ENOV.US,D,20180731,000000,54.109,55.751,54.109,55.553,305073,0
+ENOV.US,D,20180801,000000,55.416,55.51,53.971,54.401,397751,0
+ENOV.US,D,20180802,000000,53.765,54.711,53.489,54.212,274595,0
+ENOV.US,D,20180803,000000,54.349,55.811,54.349,54.986,753043,0
+ENOV.US,D,20180806,000000,59.767,59.767,55.072,57.067,1049972,0
+ENOV.US,D,20180807,000000,57.497,58.58,57.101,58.013,704617,0
+ENOV.US,D,20180808,000000,58.013,58.099,56.946,57.239,303266,0
+ENOV.US,D,20180809,000000,57.17,57.841,56.62,56.878,370683,0
+ENOV.US,D,20180810,000000,56.517,56.517,55.089,55.433,385691,0
+ENOV.US,D,20180813,000000,55.519,55.639,54.04,54.263,450227,0
+ENOV.US,D,20180814,000000,54.607,54.9,54.109,54.177,220892,0
+ENOV.US,D,20180815,000000,53.747,53.816,52.389,53.489,306718,0
+ENOV.US,D,20180816,000000,53.833,54.831,53.713,54.229,251101,0
+ENOV.US,D,20180817,000000,55.622,56.74,55.227,56.224,375825,0
+ENOV.US,D,20180820,000000,56.31,57.652,56.31,57.273,360745,0
+ENOV.US,D,20180821,000000,57.462,58.512,56.628,58.03,394615,0
+ENOV.US,D,20180822,000000,57.961,58.477,57.216,58.391,354737,0
+ENOV.US,D,20180823,000000,58.271,58.649,57.376,57.892,278478,0
+ENOV.US,D,20180824,000000,58.168,58.924,57.738,58.477,307785,0
+ENOV.US,D,20180827,000000,58.89,60.163,58.598,59.836,338121,0
+ENOV.US,D,20180828,000000,59.974,60.644,59.63,59.888,346926,0
+ENOV.US,D,20180829,000000,60.197,60.868,59.389,60.816,263278,0
+ENOV.US,D,20180830,000000,60.644,60.679,59.681,60.249,353722,0
+ENOV.US,D,20180831,000000,59.974,60.318,59.664,60.06,163164,0
+ENOV.US,D,20180904,000000,61.057,61.109,59.784,61.091,491507,0
+ENOV.US,D,20180905,000000,61.005,62.313,60.73,62.106,540212,0
+ENOV.US,D,20180906,000000,62.192,62.702,60.782,60.816,250060,0
+ENOV.US,D,20180907,000000,60.421,61.195,60.111,60.954,218873,0
+ENOV.US,D,20180910,000000,61.384,62.141,60.954,61.349,192501,0
+ENOV.US,D,20180911,000000,61.074,61.401,60.455,61.143,587704,0
+ENOV.US,D,20180912,000000,60.593,60.696,59.251,59.561,431649,0
+ENOV.US,D,20180913,000000,59.63,60.627,59.32,60.558,269104,0
+ENOV.US,D,20180914,000000,60.816,61.659,60.816,61.229,296573,0
+ENOV.US,D,20180917,000000,61.625,61.625,60.576,60.971,353190,0
+ENOV.US,D,20180918,000000,61.229,62.003,60.696,61.762,224437,0
+ENOV.US,D,20180919,000000,61.865,62.932,61.865,62.553,377934,0
+ENOV.US,D,20180920,000000,63.121,63.671,62.708,62.76,617393,0
+ENOV.US,D,20180921,000000,63.018,63.121,62.553,62.725,539616,0
+ENOV.US,D,20180924,000000,62.691,62.691,61.521,61.934,249734,0
+ENOV.US,D,20180925,000000,62.295,62.416,61.47,62.003,296032,0
+ENOV.US,D,20180926,000000,62.003,62.015,61.384,61.453,249274,0
+ENOV.US,D,20180927,000000,61.693,62.519,61.223,61.934,597494,0
+ENOV.US,D,20180928,000000,61.745,62.571,61.47,62.02,409715,0
+ENOV.US,D,20181001,000000,62.502,63.723,62.003,62.416,411234,0
+ENOV.US,D,20181002,000000,62.33,63.173,62.037,62.639,323972,0
+ENOV.US,D,20181003,000000,62.897,63.448,62.605,62.811,410467,0
+ENOV.US,D,20181004,000000,62.811,62.932,61.642,62.192,239928,0
+ENOV.US,D,20181005,000000,62.089,62.158,60.283,60.937,223539,0
+ENOV.US,D,20181008,000000,60.679,61.573,59.819,61.195,300974,0
+ENOV.US,D,20181009,000000,61.04,61.143,59.612,59.716,410639,0
+ENOV.US,D,20181010,000000,59.698,59.698,56.603,56.671,484799,0
+ENOV.US,D,20181011,000000,56.293,56.998,55.141,55.158,557008,0
+ENOV.US,D,20181012,000000,56.259,56.809,54.659,55.536,391789,0
+ENOV.US,D,20181015,000000,55.571,56.465,55.209,55.777,398653,0
+ENOV.US,D,20181016,000000,56.207,57.17,55.966,57.118,540089,0
+ENOV.US,D,20181017,000000,56.757,57.29,56.207,57.067,254253,0
+ENOV.US,D,20181018,000000,56.413,56.534,54.401,54.797,445458,0
+ENOV.US,D,20181019,000000,55.037,55.192,53.059,53.472,350855,0
+ENOV.US,D,20181022,000000,53.661,53.799,52.715,53.111,380948,0
+ENOV.US,D,20181023,000000,51.821,52.75,49.018,52.114,754585,0
+ENOV.US,D,20181024,000000,52.268,52.372,47.848,48.003,798439,0
+ENOV.US,D,20181025,000000,47.539,48.76,45.148,47.401,1965749,0
+ENOV.US,D,20181026,000000,46.885,48.502,46.034,47.865,693221,0
+ENOV.US,D,20181029,000000,48.622,50.17,47.375,48.227,906404,0
+ENOV.US,D,20181030,000000,48.055,49.62,47.676,48.398,624600,0
+ENOV.US,D,20181031,000000,49.086,49.422,48.175,48.209,814563,0
+ENOV.US,D,20181101,000000,48.57,49.835,47.607,49.62,985959,0
+ENOV.US,D,20181102,000000,49.998,51.099,49.344,49.757,465657,0
+ENOV.US,D,20181105,000000,50.015,50.153,48.192,48.536,640482,0
+ENOV.US,D,20181106,000000,48.45,49.998,47.865,49.809,477813,0
+ENOV.US,D,20181107,000000,50.376,50.652,49.293,49.929,428166,0
+ENOV.US,D,20181108,000000,49.792,50.308,49.31,49.413,251986,0
+ENOV.US,D,20181109,000000,49.018,49.207,47.762,48.312,768675,0
+ENOV.US,D,20181112,000000,48.123,48.639,47.719,47.814,411054,0
+ENOV.US,D,20181113,000000,47.951,48.742,46.902,46.919,322585,0
+ENOV.US,D,20181114,000000,47.642,48.433,46.369,46.713,348015,0
+ENOV.US,D,20181115,000000,46.472,48.02,46.025,47.676,361495,0
+ENOV.US,D,20181116,000000,47.556,48.312,47.444,48.123,417615,0
+ENOV.US,D,20181119,000000,46.937,46.937,39.816,40.796,3375977,0
+ENOV.US,D,20181120,000000,39.868,41.794,39.558,41.295,2088452,0
+ENOV.US,D,20181121,000000,41.433,43.084,41.295,42.448,1381798,0
+ENOV.US,D,20181123,000000,42.138,42.843,41.983,42.018,440963,0
+ENOV.US,D,20181126,000000,42.585,42.585,41.381,42.327,908651,0
+ENOV.US,D,20181127,000000,42.069,42.069,40.401,41.054,792673,0
+ENOV.US,D,20181128,000000,41.312,41.811,39.73,41.794,1525049,0
+ENOV.US,D,20181129,000000,41.932,43.359,41.416,43.05,1572185,0
+ENOV.US,D,20181130,000000,42.757,43.359,42.207,42.895,869588,0
+ENOV.US,D,20181203,000000,43.514,44.503,43.359,43.978,601930,0
+ENOV.US,D,20181204,000000,43.669,43.927,41.484,41.742,1097632,0
+ENOV.US,D,20181206,000000,40.865,41.278,39.73,41.106,955252,0
+ENOV.US,D,20181207,000000,41.295,41.794,39.369,39.644,1019087,0
+ENOV.US,D,20181210,000000,39.438,39.747,38.578,39.128,762155,0
+ENOV.US,D,20181211,000000,39.919,39.919,37.701,37.907,1115254,0
+ENOV.US,D,20181212,000000,38.784,39.782,38.062,38.887,1052335,0
+ENOV.US,D,20181213,000000,38.836,38.973,36.909,37.15,841380,0
+ENOV.US,D,20181214,000000,36.737,37.821,35.929,36.153,942450,0
+ENOV.US,D,20181217,000000,35.895,36.531,35.018,35.344,912364,0
+ENOV.US,D,20181218,000000,35.534,36.875,35.534,36.015,1253695,0
+ENOV.US,D,20181219,000000,36.204,38.096,35.963,36.153,1539375,0
+ENOV.US,D,20181220,000000,35.86,36.411,34.226,34.777,965308,0
+ENOV.US,D,20181221,000000,34.811,34.949,33.831,34.278,959149,0
+ENOV.US,D,20181224,000000,33.951,34.467,32.988,33.022,283859,0
+ENOV.US,D,20181226,000000,33.332,35.069,32.592,35,664799,0
+ENOV.US,D,20181227,000000,33.917,34.863,33.624,34.846,849883,0
+ENOV.US,D,20181228,000000,34.932,35.723,34.553,35,788513,0
+ENOV.US,D,20181231,000000,35.276,35.981,34.553,35.946,623102,0
+ENOV.US,D,20190102,000000,35.052,36.256,34.519,35.963,599910,0
+ENOV.US,D,20190103,000000,35.826,36.084,34.416,34.725,490325,0
+ENOV.US,D,20190104,000000,35.568,36.6,35.276,36.376,615540,0
+ENOV.US,D,20190107,000000,36.531,38.148,36.153,37.615,1104251,0
+ENOV.US,D,20190108,000000,37.769,37.976,34.691,35.791,5456934,0
+ENOV.US,D,20190109,000000,35.946,36.565,35.413,36.393,7743939,0
+ENOV.US,D,20190110,000000,36.204,37.821,36.049,37.649,2984912,0
+ENOV.US,D,20190111,000000,37.305,38.079,37.099,37.735,1001505,0
+ENOV.US,D,20190114,000000,36.961,38.492,36.927,38.045,1722321,0
+ENOV.US,D,20190115,000000,38.217,38.423,37.529,37.769,808348,0
+ENOV.US,D,20190116,000000,37.597,38.526,37.529,38.045,707428,0
+ENOV.US,D,20190117,000000,37.804,39.407,37.58,39.094,901360,0
+ENOV.US,D,20190118,000000,39.455,41.158,39.403,41.072,1679079,0
+ENOV.US,D,20190122,000000,40.28,41.123,39.696,40.435,1632071,0
+ENOV.US,D,20190123,000000,40.59,40.934,39.489,39.919,987267,0
+ENOV.US,D,20190124,000000,39.988,41.605,39.988,41.553,1027444,0
+ENOV.US,D,20190125,000000,42.241,42.551,41.725,42.465,1464827,0
+ENOV.US,D,20190128,000000,41.846,42.138,40.676,41.192,951199,0
+ENOV.US,D,20190129,000000,41.278,42.654,40.676,42.465,834954,0
+ENOV.US,D,20190130,000000,42.654,43.497,42.207,43.015,894508,0
+ENOV.US,D,20190131,000000,43.29,43.359,42.258,42.568,909476,0
+ENOV.US,D,20190201,000000,42.069,43.032,42.069,42.757,559300,0
+ENOV.US,D,20190204,000000,42.757,43.445,42.499,43.411,740085,0
+ENOV.US,D,20190205,000000,43.308,43.583,43.032,43.204,800138,0
+ENOV.US,D,20190206,000000,42.998,44.047,42.946,43.136,852337,0
+ENOV.US,D,20190207,000000,42.809,43.032,41.14,41.897,2190643,0
+ENOV.US,D,20190208,000000,41.691,42,41.003,41.519,496585,0
+ENOV.US,D,20190211,000000,41.519,42.069,41.33,41.949,551976,0
+ENOV.US,D,20190212,000000,42.327,43.101,42.258,42.396,1168727,0
+ENOV.US,D,20190213,000000,43.118,46.403,43.101,45.01,2589570,0
+ENOV.US,D,20190214,000000,44.339,45.251,43.738,44.632,903317,0
+ENOV.US,D,20190215,000000,45.148,46.111,44.959,45.268,741311,0
+ENOV.US,D,20190219,000000,45.285,46.558,45.165,46.249,706166,0
+ENOV.US,D,20190220,000000,46.249,46.644,46.128,46.558,583589,0
+ENOV.US,D,20190221,000000,46.249,46.627,45.543,45.905,717298,0
+ENOV.US,D,20190222,000000,46.077,46.249,45.836,46.163,372173,0
+ENOV.US,D,20190225,000000,46.524,46.902,46.18,46.231,848824,0
+ENOV.US,D,20190226,000000,46.094,46.283,45.87,46.128,610655,0
+ENOV.US,D,20190227,000000,46.197,46.386,45.819,45.956,523616,0
+ENOV.US,D,20190228,000000,45.956,45.956,45.165,45.509,388852,0
+ENOV.US,D,20190301,000000,45.784,46.077,45.483,45.612,491102,0
+ENOV.US,D,20190304,000000,45.819,46.188,44.959,45.526,541923,0
+ENOV.US,D,20190305,000000,45.492,45.801,44.976,45.251,921576,0
+ENOV.US,D,20190306,000000,45.113,46.145,44.718,44.752,1498697,0
+ENOV.US,D,20190307,000000,45.148,45.32,44.391,44.615,1619175,0
+ENOV.US,D,20190308,000000,43.892,45.096,43.05,45.01,801513,0
+ENOV.US,D,20190311,000000,46.438,48.08,46.214,47.298,2736233,0
+ENOV.US,D,20190312,000000,47.435,49.172,47.349,48.794,2604438,0
+ENOV.US,D,20190313,000000,49.069,49.981,48.639,49.19,2947210,0
+ENOV.US,D,20190314,000000,48.949,49.534,48.484,48.553,1882799,0
+ENOV.US,D,20190315,000000,49.276,49.602,48.639,48.742,9768893,0
+ENOV.US,D,20190318,000000,48.863,50.471,48.828,50.359,1682576,0
+ENOV.US,D,20190319,000000,50.686,51.082,50.118,50.273,1349063,0
+ENOV.US,D,20190320,000000,50.204,50.892,49.723,50.308,1052946,0
+ENOV.US,D,20190321,000000,49.998,50.944,49.981,50.273,1362229,0
+ENOV.US,D,20190322,000000,49.929,50.093,47.814,47.917,1350968,0
+ENOV.US,D,20190325,000000,47.762,48.88,47.573,48.106,945310,0
+ENOV.US,D,20190326,000000,48.708,49.086,48.433,48.846,996702,0
+ENOV.US,D,20190327,000000,48.88,49.327,48.364,48.983,731520,0
+ENOV.US,D,20190328,000000,49.035,49.534,48.622,49.379,841908,0
+ENOV.US,D,20190329,000000,49.809,51.357,49.568,51.047,2137079,0
+ENOV.US,D,20190401,000000,51.615,52.518,51.546,51.856,1180214,0
+ENOV.US,D,20190402,000000,51.907,52.096,51.374,51.752,1189524,0
+ENOV.US,D,20190403,000000,52.096,52.406,51.039,51.34,1420927,0
+ENOV.US,D,20190404,000000,51.443,52.268,51.443,52.01,1097006,0
+ENOV.US,D,20190405,000000,52.647,53.077,52.286,52.647,1756055,0
+ENOV.US,D,20190408,000000,52.526,52.801,51.95,52.612,1409352,0
+ENOV.US,D,20190409,000000,52.2,52.316,51.546,51.563,693619,0
+ENOV.US,D,20190410,000000,51.701,51.993,51.254,51.666,866171,0
+ENOV.US,D,20190411,000000,51.684,52.475,51.34,52.389,761834,0
+ENOV.US,D,20190412,000000,52.939,53.593,52.286,52.389,760013,0
+ENOV.US,D,20190415,000000,52.303,52.543,51.873,52.337,431000,0
+ENOV.US,D,20190416,000000,52.543,52.87,52.337,52.733,502240,0
+ENOV.US,D,20190417,000000,53.094,53.094,52.268,52.286,405051,0
+ENOV.US,D,20190418,000000,52.509,52.664,51.666,52.234,617904,0
+ENOV.US,D,20190422,000000,51.89,52.2,51.598,51.976,754949,0
+ENOV.US,D,20190423,000000,51.976,52.647,51.615,52.217,902628,0
+ENOV.US,D,20190424,000000,52.028,52.664,51.959,52.44,736608,0
+ENOV.US,D,20190425,000000,51.546,52.131,50.118,50.17,1056757,0
+ENOV.US,D,20190426,000000,50.153,51.219,50.118,51.064,676951,0
+ENOV.US,D,20190429,000000,51.357,52.174,51.15,52.062,536248,0
+ENOV.US,D,20190430,000000,52.32,52.32,51.417,51.89,902141,0
+ENOV.US,D,20190501,000000,51.976,52.475,51.426,51.563,678025,0
+ENOV.US,D,20190502,000000,51.047,51.546,50.376,51.168,581470,0
+ENOV.US,D,20190503,000000,51.598,52.234,51.34,52.062,1569854,0
+ENOV.US,D,20190506,000000,50.858,51.443,49.964,51.013,1012546,0
+ENOV.US,D,20190507,000000,50.17,50.892,48.227,48.742,1211632,0
+ENOV.US,D,20190508,000000,49.981,50.084,46.317,46.421,2117435,0
+ENOV.US,D,20190509,000000,45.131,46.386,44.804,46.042,1937168,0
+ENOV.US,D,20190510,000000,45.767,46.584,45.079,46.507,2271338,0
+ENOV.US,D,20190513,000000,45.44,46.18,44.597,45.578,2175857,0
+ENOV.US,D,20190514,000000,45.612,46.016,44.167,44.597,1629631,0
+ENOV.US,D,20190515,000000,43.978,45.784,43.359,45.561,1634802,0
+ENOV.US,D,20190516,000000,46.541,48.175,46.472,47.195,2011188,0
+ENOV.US,D,20190517,000000,46.472,47.384,46.266,46.266,1328934,0
+ENOV.US,D,20190520,000000,45.939,47.083,45.681,46.954,1075558,0
+ENOV.US,D,20190521,000000,47.229,48.141,46.833,47.659,1038637,0
+ENOV.US,D,20190522,000000,47.263,47.367,45.337,45.44,832807,0
+ENOV.US,D,20190523,000000,44.494,45.027,42.981,43.187,1223279,0
+ENOV.US,D,20190524,000000,43.634,43.875,42.757,43.118,545145,0
+ENOV.US,D,20190528,000000,43.153,43.617,42.706,43.359,988003,0
+ENOV.US,D,20190529,000000,42.86,43.91,42.706,43.892,1347942,0
+ENOV.US,D,20190530,000000,43.892,44.606,43.686,44.391,857615,0
+ENOV.US,D,20190531,000000,43.548,43.961,43.084,43.17,1216717,0
+ENOV.US,D,20190603,000000,43.239,44.735,43.101,44.58,890287,0
+ENOV.US,D,20190604,000000,43.634,46.335,43.256,46.317,892342,0
+ENOV.US,D,20190605,000000,46.438,46.696,45.612,46.369,807818,0
+ENOV.US,D,20190606,000000,46.3,46.73,45.44,45.973,963665,0
+ENOV.US,D,20190607,000000,46.352,46.627,45.492,46.472,476046,0
+ENOV.US,D,20190610,000000,46.524,47.384,46.059,46.438,450067,0
+ENOV.US,D,20190611,000000,47.229,47.762,45.681,45.87,807269,0
+ENOV.US,D,20190612,000000,45.509,45.715,44.434,44.838,1104248,0
+ENOV.US,D,20190613,000000,45.337,45.647,44.434,44.666,1288127,0
+ENOV.US,D,20190614,000000,44.271,44.271,43.118,43.686,1232785,0
+ENOV.US,D,20190617,000000,43.48,43.841,42.706,43.273,531113,0
+ENOV.US,D,20190618,000000,43.824,45.492,43.411,45.354,786571,0
+ENOV.US,D,20190619,000000,45.01,45.956,45.01,45.801,696241,0
+ENOV.US,D,20190620,000000,46.661,46.988,46.197,46.902,462280,0
+ENOV.US,D,20190621,000000,46.679,47.109,46.472,46.524,770159,0
+ENOV.US,D,20190624,000000,46.403,46.937,45.552,45.647,796170,0
+ENOV.US,D,20190625,000000,46.008,46.008,44.959,45.578,661788,0
+ENOV.US,D,20190626,000000,45.647,46.317,45.567,46.145,431822,0
+ENOV.US,D,20190627,000000,46.3,46.868,45.991,46.558,768003,0
+ENOV.US,D,20190628,000000,46.816,48.33,46.816,48.209,913149,0
+ENOV.US,D,20190701,000000,49.069,49.637,47.195,47.487,922813,0
+ENOV.US,D,20190702,000000,47.177,47.177,45.961,46.507,647829,0
+ENOV.US,D,20190703,000000,46.661,46.885,45.844,46.782,332658,0
+ENOV.US,D,20190705,000000,46.386,46.679,45.457,46.472,594644,0
+ENOV.US,D,20190708,000000,46.094,46.317,45.509,45.973,682096,0
+ENOV.US,D,20190709,000000,45.492,45.492,44.898,45.234,513249,0
+ENOV.US,D,20190710,000000,45.371,45.75,44.58,45.027,571306,0
+ENOV.US,D,20190711,000000,44.976,45.457,44.494,45.303,580051,0
+ENOV.US,D,20190712,000000,45.612,46.919,45.113,46.679,710324,0
+ENOV.US,D,20190715,000000,46.713,46.98,45.905,46.61,660534,0
+ENOV.US,D,20190716,000000,46.438,47.711,45.956,47.332,708876,0
+ENOV.US,D,20190717,000000,47.315,47.332,45.991,45.991,538737,0
+ENOV.US,D,20190718,000000,45.681,46.128,45.578,45.681,667999,0
+ENOV.US,D,20190719,000000,45.973,47.504,45.612,47.005,1107464,0
+ENOV.US,D,20190722,000000,46.937,47.762,46.317,46.455,896772,0
+ENOV.US,D,20190723,000000,47.005,48.811,47.005,48.691,693527,0
+ENOV.US,D,20190724,000000,48.278,50.41,48.175,50.118,684455,0
+ENOV.US,D,20190725,000000,50.222,50.222,48.502,48.897,469990,0
+ENOV.US,D,20190726,000000,49,49.207,48.33,49,380730,0
+ENOV.US,D,20190729,000000,49,49.215,48.295,48.398,395248,0
+ENOV.US,D,20190730,000000,48.072,48.777,47.513,48.416,901744,0
+ENOV.US,D,20190731,000000,48.536,48.76,47.177,47.607,758937,0
+ENOV.US,D,20190801,000000,47.315,47.418,44.959,45.148,772186,0
+ENOV.US,D,20190802,000000,44.838,45.027,42.989,43.738,1113700,0
+ENOV.US,D,20190805,000000,42.826,42.826,41.88,42.499,1638852,0
+ENOV.US,D,20190806,000000,45.991,49.112,44.082,48.932,2582605,0
+ENOV.US,D,20190807,000000,48.175,48.244,44.873,45.87,1480740,0
+ENOV.US,D,20190808,000000,45.87,46.627,45.509,45.836,1113923,0
+ENOV.US,D,20190809,000000,45.715,45.767,44.391,44.735,710565,0
+ENOV.US,D,20190812,000000,44.339,44.838,43.978,44.46,484830,0
+ENOV.US,D,20190813,000000,44.133,46.317,44.064,45.268,596603,0
+ENOV.US,D,20190814,000000,44.288,44.804,43.411,43.789,558128,0
+ENOV.US,D,20190815,000000,43.841,43.841,42.998,43.566,644944,0
+ENOV.US,D,20190816,000000,43.91,45.543,43.892,45.371,600958,0
+ENOV.US,D,20190819,000000,46.266,46.403,45.698,46.18,378030,0
+ENOV.US,D,20190820,000000,45.767,46.163,45.389,45.784,300546,0
+ENOV.US,D,20190821,000000,46.18,46.73,45.853,46.266,375888,0
+ENOV.US,D,20190822,000000,46.593,46.851,45.853,45.991,292392,0
+ENOV.US,D,20190823,000000,45.612,46.489,44.408,44.563,1610758,0
+ENOV.US,D,20190826,000000,45.148,45.578,43.29,43.755,471417,0
+ENOV.US,D,20190827,000000,44.185,44.314,42.482,42.602,524702,0
+ENOV.US,D,20190828,000000,42.585,43.652,42.172,43.548,670014,0
+ENOV.US,D,20190829,000000,44.288,46.025,44.202,45.887,612582,0
+ENOV.US,D,20190830,000000,46.249,46.782,45.905,46.782,465704,0
+ENOV.US,D,20190903,000000,46.094,46.266,44.374,45.01,774623,0
+ENOV.US,D,20190904,000000,45.698,46.532,45.681,46.042,658320,0
+ENOV.US,D,20190905,000000,46.679,49.078,46.438,48.914,457311,0
+ENOV.US,D,20190906,000000,49.052,49.714,48.244,49.276,800433,0
+ENOV.US,D,20190909,000000,49.465,50.118,49.258,49.912,859768,0
+ENOV.US,D,20190910,000000,49.912,50.944,49.052,50.927,1207359,0
+ENOV.US,D,20190911,000000,51.236,52.922,50.153,52.887,631061,0
+ENOV.US,D,20190912,000000,53.059,53.128,51.924,52.458,870776,0
+ENOV.US,D,20190913,000000,53.128,53.455,52.303,52.612,1200732,0
+ENOV.US,D,20190916,000000,52.32,52.586,51.735,52.475,1010837,0
+ENOV.US,D,20190917,000000,51.959,52.096,50.342,50.789,522634,0
+ENOV.US,D,20190918,000000,50.411,50.789,48.777,49.568,986463,0
+ENOV.US,D,20190919,000000,49.602,50.376,48.742,49.534,756053,0
+ENOV.US,D,20190920,000000,49.637,50.05,48.966,49.018,1989337,0
+ENOV.US,D,20190923,000000,48.433,49.74,48.312,49.155,548965,0
+ENOV.US,D,20190924,000000,48.708,49.344,47.212,47.865,547357,0
+ENOV.US,D,20190925,000000,47.659,49.155,47.487,48.966,622934,0
+ENOV.US,D,20190926,000000,49.018,49.258,48.209,48.553,442978,0
+ENOV.US,D,20190927,000000,48.863,49.74,48.467,49.224,539426,0
+ENOV.US,D,20190930,000000,49.482,50.136,48.932,49.981,885457,0
+ENOV.US,D,20191001,000000,50.308,51.684,48.398,48.536,938945,0
+ENOV.US,D,20191002,000000,47.659,48.055,47.023,47.986,507397,0
+ENOV.US,D,20191003,000000,47.504,48.588,46.455,48.57,523795,0
+ENOV.US,D,20191004,000000,48.656,49.104,48.158,49.069,654661,0
+ENOV.US,D,20191007,000000,48.828,49.069,47.848,48.158,485837,0
+ENOV.US,D,20191008,000000,47.453,47.556,46.214,46.3,656702,0
+ENOV.US,D,20191009,000000,46.747,46.782,45.595,46.025,610102,0
+ENOV.US,D,20191010,000000,46.197,47.246,45.991,46.833,359984,0
+ENOV.US,D,20191011,000000,47.969,50.48,47.969,49.757,922317,0
+ENOV.US,D,20191014,000000,49.207,49.465,48.76,49.104,488751,0
+ENOV.US,D,20191015,000000,49.138,50.179,48.622,49.878,434691,0
+ENOV.US,D,20191016,000000,49.723,50.583,49.37,49.723,585232,0
+ENOV.US,D,20191017,000000,50.29,51.598,49.568,51.46,681210,0
+ENOV.US,D,20191018,000000,51.254,52.217,51.133,51.89,655524,0
+ENOV.US,D,20191021,000000,52.458,53.059,52.311,52.647,667888,0
+ENOV.US,D,20191022,000000,52.647,54.427,51.718,53.833,685250,0
+ENOV.US,D,20191023,000000,53.971,54.917,53.317,54.865,2490598,0
+ENOV.US,D,20191024,000000,55.158,55.295,54.281,54.367,550094,0
+ENOV.US,D,20191025,000000,54.349,56.259,54.057,55.915,1316969,0
+ENOV.US,D,20191028,000000,56.327,57.084,55.072,55.175,641704,0
+ENOV.US,D,20191029,000000,54.728,56.018,54.573,55.639,994387,0
+ENOV.US,D,20191030,000000,55.364,55.364,53.747,54.693,1149288,0
+ENOV.US,D,20191031,000000,58.477,59.01,56.31,57.789,2143553,0
+ENOV.US,D,20191101,000000,56.551,59.922,55.657,59.922,2414470,0
+ENOV.US,D,20191104,000000,61.676,62.995,60.421,62.089,1573945,0
+ENOV.US,D,20191105,000000,62.485,62.949,60.902,61.005,1259395,0
+ENOV.US,D,20191106,000000,60.834,60.834,58.666,58.701,2023567,0
+ENOV.US,D,20191107,000000,59.44,60.042,58.649,58.976,985671,0
+ENOV.US,D,20191108,000000,58.632,59.337,58.288,58.77,689469,0
+ENOV.US,D,20191111,000000,58.168,59.131,57.944,58.512,538656,0
+ENOV.US,D,20191112,000000,58.512,59.331,58.357,58.598,774187,0
+ENOV.US,D,20191113,000000,57.961,58.632,57.29,58.168,684338,0
+ENOV.US,D,20191114,000000,57.944,58.529,57.05,57.445,910564,0
+ENOV.US,D,20191115,000000,57.91,58.426,57.428,57.686,410079,0
+ENOV.US,D,20191118,000000,57.325,57.801,56.826,57.376,631120,0
+ENOV.US,D,20191119,000000,57.72,58.082,56.585,57.497,853190,0
+ENOV.US,D,20191120,000000,56.929,57.462,56.327,56.688,664724,0
+ENOV.US,D,20191121,000000,56.723,57.153,56.087,56.259,550699,0
+ENOV.US,D,20191122,000000,56.413,56.86,56.224,56.345,497012,0
+ENOV.US,D,20191125,000000,56.585,58.575,56.138,58.494,1767925,0
+ENOV.US,D,20191126,000000,58.649,59.217,58.133,59.114,882202,0
+ENOV.US,D,20191127,000000,59.028,59.337,58.305,59.062,1169323,0
+ENOV.US,D,20191129,000000,58.701,58.718,57.806,57.961,246001,0
+ENOV.US,D,20191202,000000,58.133,58.907,57.204,57.308,524526,0
+ENOV.US,D,20191203,000000,56.327,57.698,55.381,57.497,573036,0
+ENOV.US,D,20191204,000000,58.116,59.63,57.497,58.684,1396844,0
+ENOV.US,D,20191205,000000,58.856,59.63,58.535,59.544,593986,0
+ENOV.US,D,20191206,000000,60.197,60.868,59.836,59.939,1073819,0
+ENOV.US,D,20191209,000000,59.905,60.128,59.182,59.406,533138,0
+ENOV.US,D,20191210,000000,59.44,59.44,58.546,58.993,905897,0
+ENOV.US,D,20191211,000000,59.114,60.593,58.907,60.524,456496,0
+ENOV.US,D,20191212,000000,60.679,62.02,60.386,61.487,518690,0
+ENOV.US,D,20191213,000000,61.367,61.676,60.094,60.386,719527,0
+ENOV.US,D,20191216,000000,61.091,61.091,59.217,59.423,875093,0
+ENOV.US,D,20191217,000000,60.318,60.621,58.735,59.131,1433467,0
+ENOV.US,D,20191218,000000,59.354,61.9,59.354,61.401,1241860,0
+ENOV.US,D,20191219,000000,61.883,61.883,60.329,60.576,692042,0
+ENOV.US,D,20191220,000000,60.971,61.762,59.922,61.177,1333337,0
+ENOV.US,D,20191223,000000,61.349,62.209,60.576,61.9,452917,0
+ENOV.US,D,20191224,000000,61.986,62.295,61.676,62.089,306831,0
+ENOV.US,D,20191226,000000,62.347,62.846,62.123,62.708,364074,0
+ENOV.US,D,20191227,000000,62.846,63.259,62.33,62.433,407489,0
+ENOV.US,D,20191230,000000,62.571,62.811,61.934,62.158,579936,0
+ENOV.US,D,20191231,000000,62.037,63.224,61.883,62.571,660401,0
+ENOV.US,D,20200102,000000,63.517,63.706,62.691,63.654,646719,0
+ENOV.US,D,20200103,000000,62.433,63.654,62.347,63.534,479746,0
+ENOV.US,D,20200106,000000,63.207,63.843,62.622,63.809,561658,0
+ENOV.US,D,20200107,000000,64.703,65.202,63.62,64.738,1423678,0
+ENOV.US,D,20200108,000000,64.927,65.145,63.31,64.531,563781,0
+ENOV.US,D,20200109,000000,64.858,65.219,64.359,64.652,489400,0
+ENOV.US,D,20200110,000000,64.721,65.185,63.241,63.517,335236,0
+ENOV.US,D,20200113,000000,63.637,64.893,63.345,64.875,554053,0
+ENOV.US,D,20200114,000000,64.772,65.317,64.285,64.497,842022,0
+ENOV.US,D,20200115,000000,64.394,64.858,63.689,64.136,348604,0
+ENOV.US,D,20200116,000000,65.099,66.865,64.738,65.752,998299,0
+ENOV.US,D,20200117,000000,65.787,66.182,65.305,65.477,551958,0
+ENOV.US,D,20200121,000000,65.03,65.231,63.585,63.929,493893,0
+ENOV.US,D,20200122,000000,64.394,64.514,63.173,63.362,477865,0
+ENOV.US,D,20200123,000000,62.622,64.445,61.693,64.325,773575,0
+ENOV.US,D,20200124,000000,64.291,64.428,63.155,63.843,514537,0
+ENOV.US,D,20200127,000000,61.831,62.983,61.676,62.02,458800,0
+ENOV.US,D,20200128,000000,62.622,63.603,62.089,63.207,490112,0
+ENOV.US,D,20200129,000000,63.74,64.686,63.534,64.325,816958,0
+ENOV.US,D,20200130,000000,63.121,63.895,61.143,63.362,664594,0
+ENOV.US,D,20200131,000000,62.485,62.777,60.146,60.472,757006,0
+ENOV.US,D,20200203,000000,60.954,62.949,60.748,61.951,756580,0
+ENOV.US,D,20200204,000000,63.482,63.809,62.76,63.362,464623,0
+ENOV.US,D,20200205,000000,64.635,65.357,64.17,65.065,376748,0
+ENOV.US,D,20200206,000000,65.013,65.512,63.654,64.273,459610,0
+ENOV.US,D,20200207,000000,63.431,63.861,62.571,62.571,636855,0
+ENOV.US,D,20200210,000000,62.106,62.519,61.711,62.313,460503,0
+ENOV.US,D,20200211,000000,62.88,64.187,62.725,63.018,347049,0
+ENOV.US,D,20200212,000000,63.706,64.531,63.465,64.17,433700,0
+ENOV.US,D,20200213,000000,63.637,64.308,63.31,63.671,382000,0
+ENOV.US,D,20200214,000000,63.706,64.05,62.158,63.018,395201,0
+ENOV.US,D,20200218,000000,62.485,63.001,62.106,62.674,266006,0
+ENOV.US,D,20200219,000000,63.259,63.775,62.639,62.708,393237,0
+ENOV.US,D,20200220,000000,62.519,63.912,62.209,63.035,461047,0
+ENOV.US,D,20200221,000000,64.291,67.593,64.291,66.905,1634134,0
+ENOV.US,D,20200224,000000,65.477,65.477,61.951,64.789,1564606,0
+ENOV.US,D,20200225,000000,64.789,65.15,60.799,61.711,1513835,0
+ENOV.US,D,20200226,000000,62.089,63.224,59.716,59.819,1381325,0
+ENOV.US,D,20200227,000000,58.116,60.902,56.946,57.514,1173082,0
+ENOV.US,D,20200228,000000,54.969,57.841,54.9,57.566,913561,0
+ENOV.US,D,20200302,000000,58.236,58.936,55.657,58.89,806648,0
+ENOV.US,D,20200303,000000,58.976,61.005,56.654,57.789,802430,0
+ENOV.US,D,20200304,000000,58.77,60.748,58.265,60.541,700476,0
+ENOV.US,D,20200305,000000,57.91,58.443,54.367,55.416,904336,0
+ENOV.US,D,20200306,000000,53.145,54.04,51.529,52.234,1125762,0
+ENOV.US,D,20200309,000000,47.797,48.588,44.529,45.096,1742535,0
+ENOV.US,D,20200310,000000,47.281,48.932,45.045,48.914,685152,0
+ENOV.US,D,20200311,000000,47.126,47.401,43.772,44.099,964563,0
+ENOV.US,D,20200312,000000,39.61,41.158,36.755,36.755,1428330,0
+ENOV.US,D,20200313,000000,40.022,40.452,36.458,40.418,1106697,0
+ENOV.US,D,20200316,000000,36.548,36.548,33.951,34.106,1292714,0
+ENOV.US,D,20200317,000000,34.467,34.932,31.818,33.882,1625238,0
+ENOV.US,D,20200318,000000,30.976,31.87,21.035,25.18,2225462,0
+ENOV.US,D,20200319,000000,24.836,28.103,23.649,27.519,3240494,0
+ENOV.US,D,20200320,000000,28.052,30.202,27.312,28.207,3229202,0
+ENOV.US,D,20200323,000000,27.777,29.221,24.836,25.799,2206577,0
+ENOV.US,D,20200324,000000,27.949,31.732,26.917,29.307,1423486,0
+ENOV.US,D,20200325,000000,29.72,36.445,29.282,33.349,1618527,0
+ENOV.US,D,20200326,000000,33.848,38.389,32.868,35.963,1897435,0
+ENOV.US,D,20200327,000000,33.521,33.521,31.268,32.558,1038594,0
+ENOV.US,D,20200330,000000,32.18,33.994,30.941,33.521,1017816,0
+ENOV.US,D,20200331,000000,33.538,35.224,33.263,34.054,966384,0
+ENOV.US,D,20200401,000000,31.595,31.904,28.791,29.875,1247538,0
+ENOV.US,D,20200402,000000,29.634,31.423,29.342,31.251,1072241,0
+ENOV.US,D,20200403,000000,31.44,31.56,27.828,28.017,1385639,0
+ENOV.US,D,20200406,000000,30.03,34.656,29.944,34.605,1227938,0
+ENOV.US,D,20200407,000000,37.58,38.853,34.811,35.31,1027456,0
+ENOV.US,D,20200408,000000,36.565,39.914,35.439,39.386,917313,0
+ENOV.US,D,20200409,000000,41.175,44.511,39.128,39.421,1109427,0
+ENOV.US,D,20200413,000000,38.905,39.455,36.909,38.698,704325,0
+ENOV.US,D,20200414,000000,39.782,40.487,38.75,39.765,712902,0
+ENOV.US,D,20200415,000000,37.769,37.873,35.688,36.342,788835,0
+ENOV.US,D,20200416,000000,36.153,36.978,34.45,36.892,1115486,0
+ENOV.US,D,20200417,000000,38.991,40.246,38.44,40.022,757015,0
+ENOV.US,D,20200420,000000,38.131,40.659,37.494,39.971,1121977,0
+ENOV.US,D,20200421,000000,38.027,39.489,37.425,38.647,481209,0
+ENOV.US,D,20200422,000000,40.47,40.573,38.647,39.214,424738,0
+ENOV.US,D,20200423,000000,40.229,42.568,39.713,40.28,869984,0
+ENOV.US,D,20200424,000000,40.762,40.951,39.455,39.747,1410093,0
+ENOV.US,D,20200427,000000,40.057,42.882,39.661,42.19,2352902,0
+ENOV.US,D,20200428,000000,43.308,44.89,42.912,42.929,1451806,0
+ENOV.US,D,20200429,000000,44.959,47.057,44.271,46.782,1095633,0
+ENOV.US,D,20200430,000000,45.681,46.283,43.497,44.357,856391,0
+ENOV.US,D,20200501,000000,43.084,43.497,40.659,40.9,678587,0
+ENOV.US,D,20200504,000000,39.747,40.642,38.354,40.573,712053,0
+ENOV.US,D,20200505,000000,41.966,42.826,41.209,41.467,849522,0
+ENOV.US,D,20200506,000000,41.57,42.327,40.246,40.642,798840,0
+ENOV.US,D,20200507,000000,44.116,45.767,42.757,44.288,1083230,0
+ENOV.US,D,20200508,000000,45.406,46.902,45.217,46.575,654804,0
+ENOV.US,D,20200511,000000,45.664,46.145,44.787,45.371,896008,0
+ENOV.US,D,20200512,000000,46.249,46.386,43.308,43.342,558492,0
+ENOV.US,D,20200513,000000,43.136,43.136,39.627,40.659,799119,0
+ENOV.US,D,20200514,000000,39.507,42.31,38.44,42.224,742668,0
+ENOV.US,D,20200515,000000,41.828,44.116,41.537,43.462,534753,0
+ENOV.US,D,20200518,000000,46.438,48.106,46.335,47.573,713551,0
+ENOV.US,D,20200519,000000,47.349,47.9,46.249,46.266,1388829,0
+ENOV.US,D,20200520,000000,45.733,46.541,43.996,45.44,2351296,0
+ENOV.US,D,20200521,000000,45.337,46.747,44.701,46.008,799144,0
+ENOV.US,D,20200522,000000,46.025,46.025,44.718,45.113,347000,0
+ENOV.US,D,20200526,000000,47.573,49.026,46.713,48.88,857228,0
+ENOV.US,D,20200527,000000,50.428,51.116,49.052,50.566,949371,0
+ENOV.US,D,20200528,000000,51.443,51.443,48.037,48.278,808987,0
+ENOV.US,D,20200529,000000,48.192,49.19,47.16,48.261,818512,0
+ENOV.US,D,20200601,000000,48.175,48.828,47.461,48.312,596711,0
+ENOV.US,D,20200602,000000,49.104,49.465,48.175,48.76,432865,0
+ENOV.US,D,20200603,000000,49.327,51.322,49.327,51.133,413169,0
+ENOV.US,D,20200604,000000,50.755,51.787,49.826,51.684,743603,0
+ENOV.US,D,20200605,000000,54.917,55.45,53.455,54.212,827553,0
+ENOV.US,D,20200608,000000,55.639,56.241,54.883,55.846,669559,0
+ENOV.US,D,20200609,000000,53.919,55.553,53.851,54.865,460738,0
+ENOV.US,D,20200610,000000,54.521,54.521,51.03,51.099,765108,0
+ENOV.US,D,20200611,000000,47.47,48.536,46.3,46.524,906680,0
+ENOV.US,D,20200612,000000,49.499,49.74,46.627,48.88,530748,0
+ENOV.US,D,20200615,000000,46.283,49.671,45.819,49.327,396488,0
+ENOV.US,D,20200616,000000,52.492,53.145,49.43,50.72,506443,0
+ENOV.US,D,20200617,000000,50.48,51.116,48.708,48.949,895883,0
+ENOV.US,D,20200618,000000,48.158,48.975,47.693,48.433,733378,0
+ENOV.US,D,20200619,000000,49.138,49.25,47.384,47.504,954963,0
+ENOV.US,D,20200622,000000,47.281,48.398,46.201,48.175,530340,0
+ENOV.US,D,20200623,000000,49.293,49.327,47.487,47.917,594634,0
+ENOV.US,D,20200624,000000,46.937,47.453,43.927,44.563,818981,0
+ENOV.US,D,20200625,000000,44.511,44.546,42.482,44.271,688086,0
+ENOV.US,D,20200626,000000,43.892,45.543,43.067,45.148,1362719,0
+ENOV.US,D,20200629,000000,45.87,46.593,44.855,46.249,581482,0
+ENOV.US,D,20200630,000000,45.819,48.244,45.819,47.986,853263,0
+ENOV.US,D,20200701,000000,48.089,48.527,47.152,47.367,820134,0
+ENOV.US,D,20200702,000000,48.57,51.064,47.625,48.244,565520,0
+ENOV.US,D,20200706,000000,49.551,49.671,48.734,49.362,340685,0
+ENOV.US,D,20200707,000000,48.605,49.413,48.227,48.622,420985,0
+ENOV.US,D,20200708,000000,48.914,49.31,48.244,49.155,398232,0
+ENOV.US,D,20200709,000000,49.224,49.224,46.369,47.762,412642,0
+ENOV.US,D,20200710,000000,48.02,48.631,47.521,48.192,271202,0
+ENOV.US,D,20200713,000000,48.966,50.153,48.123,48.794,451338,0
+ENOV.US,D,20200714,000000,48.76,50.462,48.123,50.394,369033,0
+ENOV.US,D,20200715,000000,51.649,54.59,51.047,54.332,1015615,0
+ENOV.US,D,20200716,000000,54.332,55.037,53.713,54.298,638751,0
+ENOV.US,D,20200717,000000,54.848,54.969,54.1,54.298,457182,0
+ENOV.US,D,20200720,000000,53.988,54.969,53.171,53.369,493900,0
+ENOV.US,D,20200721,000000,53.575,54.779,53.249,53.971,411116,0
+ENOV.US,D,20200722,000000,53.472,54.109,53.317,53.696,487879,0
+ENOV.US,D,20200723,000000,53.661,54.762,53.472,54.229,422312,0
+ENOV.US,D,20200724,000000,54.143,54.16,53.042,53.386,350230,0
+ENOV.US,D,20200727,000000,53.025,54.453,52.578,54.384,432758,0
+ENOV.US,D,20200728,000000,53.954,54.384,52.612,52.629,423057,0
+ENOV.US,D,20200729,000000,53.163,54.143,53.051,53.902,760732,0
+ENOV.US,D,20200730,000000,52.819,52.819,51.236,51.46,525417,0
+ENOV.US,D,20200731,000000,51.236,51.236,48.777,50.015,744834,0
+ENOV.US,D,20200803,000000,50.669,52.87,49.895,52.32,653060,0
+ENOV.US,D,20200804,000000,51.942,53.18,51.391,52.578,770744,0
+ENOV.US,D,20200805,000000,53.472,54.401,53.12,53.627,635674,0
+ENOV.US,D,20200806,000000,53.369,54.969,53.369,54.401,710891,0
+ENOV.US,D,20200807,000000,54.865,57.514,54.556,57.29,580128,0
+ENOV.US,D,20200810,000000,57.91,59.492,57.118,59.096,552785,0
+ENOV.US,D,20200811,000000,59.991,61.435,59.63,60.61,798619,0
+ENOV.US,D,20200812,000000,61.487,61.487,59.819,60.094,499546,0
+ENOV.US,D,20200813,000000,59.853,60.524,59.131,59.423,369858,0
+ENOV.US,D,20200814,000000,58.546,60.06,58.322,59.406,303644,0
+ENOV.US,D,20200817,000000,60.146,60.249,59.028,59.509,246659,0
+ENOV.US,D,20200818,000000,59.165,59.784,58.322,58.391,380631,0
+ENOV.US,D,20200819,000000,58.133,59.114,58.116,58.305,213615,0
+ENOV.US,D,20200820,000000,57.497,58.047,57.325,57.48,299031,0
+ENOV.US,D,20200821,000000,57.514,57.789,56.895,57.17,407978,0
+ENOV.US,D,20200824,000000,57.6,58.494,56.929,57.892,354711,0
+ENOV.US,D,20200825,000000,58.322,58.403,57.216,57.996,351221,0
+ENOV.US,D,20200826,000000,58.064,58.391,57.187,58.133,567568,0
+ENOV.US,D,20200827,000000,58.873,58.873,57.457,57.617,501558,0
+ENOV.US,D,20200828,000000,57.927,57.978,56.706,57.789,383615,0
+ENOV.US,D,20200831,000000,57.892,58.254,56.981,57.239,411579,0
+ENOV.US,D,20200901,000000,56.74,57.801,56.362,57.514,472564,0
+ENOV.US,D,20200902,000000,57.755,58.649,57.078,58.322,414984,0
+ENOV.US,D,20200903,000000,58.116,58.494,55.485,56.121,534223,0
+ENOV.US,D,20200904,000000,57.204,58.477,56.19,57.996,420271,0
+ENOV.US,D,20200908,000000,57.204,58.684,56.981,57.153,528271,0
+ENOV.US,D,20200909,000000,57.703,58.46,57.634,57.755,453550,0
+ENOV.US,D,20200910,000000,57.944,58.265,56.439,56.517,326538,0
+ENOV.US,D,20200911,000000,56.964,57.961,56.74,57.48,301534,0
+ENOV.US,D,20200914,000000,57.996,58.064,56.86,57.686,412474,0
+ENOV.US,D,20200915,000000,58.047,59.263,57.703,58.168,439838,0
+ENOV.US,D,20200916,000000,58.752,60.094,58.236,59.509,818336,0
+ENOV.US,D,20200917,000000,58.477,59.985,57.652,59.561,739830,0
+ENOV.US,D,20200918,000000,59.475,60.128,57.187,57.531,2136646,0
+ENOV.US,D,20200921,000000,55.467,56.087,51.563,52.475,1064721,0
+ENOV.US,D,20200922,000000,52.44,52.973,51.288,52.629,408307,0
+ENOV.US,D,20200923,000000,52.561,53.352,51.804,51.873,572869,0
+ENOV.US,D,20200924,000000,51.942,52.767,50.961,51.821,403338,0
+ENOV.US,D,20200925,000000,51.133,53.008,51.082,52.578,367509,0
+ENOV.US,D,20200928,000000,53.833,54.969,53.696,53.988,349461,0
+ENOV.US,D,20200929,000000,53.575,54.427,53.214,53.679,239718,0
+ENOV.US,D,20200930,000000,54.212,55.055,53.36,53.937,413978,0
+ENOV.US,D,20201001,000000,54.298,55.192,53.507,54.177,285427,0
+ENOV.US,D,20201002,000000,52.458,54.573,52.458,53.747,539288,0
+ENOV.US,D,20201005,000000,54.762,56.018,54.332,55.588,625390,0
+ENOV.US,D,20201006,000000,56.138,57.256,54.418,54.521,1075822,0
+ENOV.US,D,20201007,000000,55.846,57.067,55.141,55.674,495195,0
+ENOV.US,D,20201008,000000,56.603,56.603,54.762,55.416,655519,0
+ENOV.US,D,20201009,000000,56.207,56.448,54.814,55.364,453213,0
+ENOV.US,D,20201012,000000,56.035,56.757,55.055,55.158,470398,0
+ENOV.US,D,20201013,000000,54.865,55.244,53.696,53.988,301270,0
+ENOV.US,D,20201014,000000,54.126,55.158,53.696,54.109,531911,0
+ENOV.US,D,20201015,000000,53.111,55.502,53.111,55.347,325753,0
+ENOV.US,D,20201016,000000,55.502,55.854,54.401,54.504,474912,0
+ENOV.US,D,20201019,000000,54.659,55.089,53.61,53.816,476349,0
+ENOV.US,D,20201020,000000,54.418,55.175,54.023,54.349,354816,0
+ENOV.US,D,20201021,000000,54.109,55.089,53.094,53.111,344751,0
+ENOV.US,D,20201022,000000,53.317,55.579,53.145,55.416,815924,0
+ENOV.US,D,20201023,000000,56.052,56.087,54.229,54.969,291344,0
+ENOV.US,D,20201026,000000,53.799,54.255,51.684,52.114,466704,0
+ENOV.US,D,20201027,000000,51.821,51.83,50.153,50.824,857092,0
+ENOV.US,D,20201028,000000,49,50.652,48.691,48.742,657764,0
+ENOV.US,D,20201029,000000,48.467,49.43,46.541,46.833,1363694,0
+ENOV.US,D,20201030,000000,46.696,47.384,45.492,46.765,827246,0
+ENOV.US,D,20201102,000000,47.659,48.734,46.644,47.195,605636,0
+ENOV.US,D,20201103,000000,48.158,50.669,47.951,50.222,763418,0
+ENOV.US,D,20201104,000000,49.568,50.067,47.762,49.637,933043,0
+ENOV.US,D,20201105,000000,50.548,51.89,50.366,51.236,523769,0
+ENOV.US,D,20201106,000000,51.443,52.062,50.789,50.789,467834,0
+ENOV.US,D,20201109,000000,54.504,60.61,54.504,59.028,1680356,0
+ENOV.US,D,20201110,000000,59.767,60.748,58.821,59.784,655517,0
+ENOV.US,D,20201111,000000,60.197,60.197,57.29,57.961,442477,0
+ENOV.US,D,20201112,000000,57.239,57.634,54.745,55.691,486335,0
+ENOV.US,D,20201113,000000,56.379,58.666,56.19,58.15,529757,0
+ENOV.US,D,20201116,000000,60.369,60.937,58.987,59.698,699691,0
+ENOV.US,D,20201117,000000,58.718,60.438,57.634,59.853,400235,0
+ENOV.US,D,20201118,000000,62.399,62.823,59.681,61.298,870390,0
+ENOV.US,D,20201119,000000,60.713,61.573,60.077,61.47,401473,0
+ENOV.US,D,20201120,000000,61.005,61.521,60.61,61.005,546851,0
+ENOV.US,D,20201123,000000,61.814,63.448,61.59,63.173,299697,0
+ENOV.US,D,20201124,000000,63.775,65.477,63.637,64.703,958985,0
+ENOV.US,D,20201125,000000,64.273,65.512,62.915,65.271,688507,0
+ENOV.US,D,20201127,000000,65.357,66.423,63.568,63.775,185955,0
+ENOV.US,D,20201130,000000,63.465,63.568,61.693,62.055,369335,0
+ENOV.US,D,20201201,000000,63.293,63.912,62.502,62.553,401967,0
+ENOV.US,D,20201202,000000,62.037,63.207,61.779,62.846,314882,0
+ENOV.US,D,20201203,000000,62.897,64.583,62.536,63.895,1359312,0
+ENOV.US,D,20201204,000000,64.187,65.924,64.067,65.357,281434,0
+ENOV.US,D,20201207,000000,64.807,65.219,63.551,64.256,313510,0
+ENOV.US,D,20201208,000000,63.568,65.185,63.568,64.738,407266,0
+ENOV.US,D,20201209,000000,65.477,65.735,64.205,64.721,354531,0
+ENOV.US,D,20201210,000000,64.721,65.856,63.998,65.219,534547,0
+ENOV.US,D,20201211,000000,64.394,65.288,63.534,64.033,386368,0
+ENOV.US,D,20201214,000000,65.391,65.632,61.711,61.728,705362,0
+ENOV.US,D,20201215,000000,62.949,63.62,61.848,63.087,416029,0
+ENOV.US,D,20201216,000000,62.949,64.291,61.607,63.689,628649,0
+ENOV.US,D,20201217,000000,63.775,64.273,62.897,63.62,323790,0
+ENOV.US,D,20201218,000000,63.929,64.342,62.261,62.897,790075,0
+ENOV.US,D,20201221,000000,61.797,62.966,60.094,62.536,395492,0
+ENOV.US,D,20201222,000000,62.983,63.207,61.642,62.244,220873,0
+ENOV.US,D,20201223,000000,62.88,63.941,62.571,63.035,378231,0
+ENOV.US,D,20201224,000000,63.259,63.413,62.467,63.276,68447,0
+ENOV.US,D,20201228,000000,64.067,64.48,63.465,63.465,258558,0
+ENOV.US,D,20201229,000000,64.05,64.17,62.467,63.087,270269,0
+ENOV.US,D,20201230,000000,63.121,65.787,63.121,65.271,710315,0
+ENOV.US,D,20201231,000000,65.15,66.349,64.342,65.77,359569,0
+ENOV.US,D,20210104,000000,66.182,66.337,62.932,63.74,363670,0
+ENOV.US,D,20210105,000000,63.775,66.406,63.775,65.426,387911,0
+ENOV.US,D,20210106,000000,66.526,70.087,66.526,69.124,739108,0
+ENOV.US,D,20210107,000000,69.76,70.568,69.038,69.811,1578881,0
+ENOV.US,D,20210108,000000,69.829,69.829,66.32,67.851,478896,0
+ENOV.US,D,20210111,000000,66.337,69.038,66.079,68.143,774211,0
+ENOV.US,D,20210112,000000,68.556,70.052,68.229,69.743,639018,0
+ENOV.US,D,20210113,000000,69.347,69.588,67.128,67.816,1603857,0
+ENOV.US,D,20210114,000000,69.089,69.381,67.3,68.367,683150,0
+ENOV.US,D,20210115,000000,67.386,67.748,65.202,66.612,572848,0
+ENOV.US,D,20210119,000000,67.541,68.711,67.266,68.092,503780,0
+ENOV.US,D,20210120,000000,68.47,70.104,68.109,68.986,463055,0
+ENOV.US,D,20210121,000000,69.141,69.536,67.92,68.952,769892,0
+ENOV.US,D,20210122,000000,68.04,69.966,67.679,69.829,522131,0
+ENOV.US,D,20210125,000000,69.192,69.846,67.954,68.952,650673,0
+ENOV.US,D,20210126,000000,69.829,70.155,68.057,69.708,495859,0
+ENOV.US,D,20210127,000000,68.16,72.976,67.214,70.069,1419563,0
+ENOV.US,D,20210128,000000,70.654,72.495,66.406,66.526,1157930,0
+ENOV.US,D,20210129,000000,66.784,68.264,63.671,63.843,911939,0
+ENOV.US,D,20210201,000000,64.652,66.234,63.167,66.01,527666,0
+ENOV.US,D,20210202,000000,67.214,68.298,64.996,65.443,715618,0
+ENOV.US,D,20210203,000000,65.34,67.146,64.984,66.956,392384,0
+ENOV.US,D,20210204,000000,67.507,68.556,66.492,67.18,371262,0
+ENOV.US,D,20210205,000000,68.195,68.659,67.318,68.126,278371,0
+ENOV.US,D,20210208,000000,69.038,69.76,68.533,69.76,220402,0
+ENOV.US,D,20210209,000000,69.743,69.978,67.524,69.553,313996,0
+ENOV.US,D,20210210,000000,70.19,70.19,68.384,68.47,350127,0
+ENOV.US,D,20210211,000000,69.072,69.725,66.87,68.642,497098,0
+ENOV.US,D,20210212,000000,68.04,70.138,67.765,70.121,441799,0
+ENOV.US,D,20210216,000000,70.499,70.878,67.593,67.679,336747,0
+ENOV.US,D,20210217,000000,67.077,67.627,65.546,65.873,547734,0
+ENOV.US,D,20210218,000000,65.701,70.689,65.701,69.553,890919,0
+ENOV.US,D,20210219,000000,70.723,75.9,69.846,74.92,1177680,0
+ENOV.US,D,20210222,000000,74.816,78.187,74.266,77.242,729900,0
+ENOV.US,D,20210223,000000,77.448,78.067,74.816,77.207,802680,0
+ENOV.US,D,20210224,000000,76.726,79.89,76.726,79.443,712658,0
+ENOV.US,D,20210225,000000,79.133,79.598,76.554,77.328,595230,0
+ENOV.US,D,20210226,000000,77.586,77.964,75.986,76.278,533640,0
+ENOV.US,D,20210301,000000,78.205,79.718,77.293,78.342,306465,0
+ENOV.US,D,20210302,000000,77.757,78.377,76.33,76.743,320823,0
+ENOV.US,D,20210303,000000,77.379,79.237,76.622,77.723,364861,0
+ENOV.US,D,20210304,000000,82.315,84.603,78.979,82.195,2096053,0
+ENOV.US,D,20210305,000000,83.468,86.082,80.939,85.566,986738,0
+ENOV.US,D,20210308,000000,85.566,86.443,83.794,84.104,681856,0
+ENOV.US,D,20210309,000000,84.104,84.104,80.544,81.025,833426,0
+ENOV.US,D,20210310,000000,80.389,82.952,80.028,82.745,626618,0
+ENOV.US,D,20210311,000000,83.072,83.743,80.441,83.21,1710355,0
+ENOV.US,D,20210312,000000,84.242,86.271,83.192,85.996,557728,0
+ENOV.US,D,20210315,000000,85.239,86.357,84.087,85.411,397027,0
+ENOV.US,D,20210316,000000,83.124,84.293,80.836,81.335,1304682,0
+ENOV.US,D,20210317,000000,79.907,81.937,79.151,80.664,4824052,0
+ENOV.US,D,20210318,000000,80.836,81.61,76.29,76.519,1687976,0
+ENOV.US,D,20210319,000000,76.364,77.981,74.885,76.949,1340839,0
+ENOV.US,D,20210322,000000,76.777,79.804,75.969,78.635,851484,0
+ENOV.US,D,20210323,000000,77.551,79.082,75.436,75.831,1025147,0
+ENOV.US,D,20210324,000000,77.19,78.738,76.468,76.622,1064965,0
+ENOV.US,D,20210325,000000,75.59,78.153,73.005,77.723,1661772,0
+ENOV.US,D,20210326,000000,78.635,79.787,75.659,77.156,2830227,0
+ENOV.US,D,20210329,000000,76.313,76.984,74.3,75.969,1037188,0
+ENOV.US,D,20210330,000000,76.261,76.915,74.782,75.745,985561,0
+ENOV.US,D,20210331,000000,75.504,76.64,74.954,75.35,694456,0
+ENOV.US,D,20210401,000000,75.762,76.324,74.868,76.296,576774,0
+ENOV.US,D,20210405,000000,77.224,77.895,75.997,77.001,715281,0
+ENOV.US,D,20210406,000000,74.988,77.62,74.988,76.141,696586,0
+ENOV.US,D,20210407,000000,76.141,76.771,74.868,75.401,520534,0
+ENOV.US,D,20210408,000000,75.436,75.728,73.974,74.438,794511,0
+ENOV.US,D,20210409,000000,74.266,74.765,73.441,74.662,536000,0
+ENOV.US,D,20210412,000000,75.109,75.522,73.905,74.644,946177,0
+ENOV.US,D,20210413,000000,74.662,74.902,73.097,73.888,538655,0
+ENOV.US,D,20210414,000000,73.853,76.21,73.458,75.78,592915,0
+ENOV.US,D,20210415,000000,76.278,76.502,75.246,76.416,434782,0
+ENOV.US,D,20210416,000000,77.224,78.136,76.829,77.156,383673,0
+ENOV.US,D,20210419,000000,77.173,77.551,76.364,77.276,511826,0
+ENOV.US,D,20210420,000000,77.293,77.964,75.246,75.917,446683,0
+ENOV.US,D,20210421,000000,75.608,77.259,75.59,76.502,436611,0
+ENOV.US,D,20210422,000000,76.829,77.448,75.952,76.382,288056,0
+ENOV.US,D,20210423,000000,76.502,78.084,76.502,77.757,459332,0
+ENOV.US,D,20210426,000000,78.531,79.116,77.087,77.396,889930,0
+ENOV.US,D,20210427,000000,77.706,79.013,76.777,78.755,794888,0
+ENOV.US,D,20210428,000000,78.273,79.254,78.084,78.566,595413,0
+ENOV.US,D,20210429,000000,78.205,78.205,75.109,77.568,1192904,0
+ENOV.US,D,20210430,000000,77.276,78.686,76.926,77.723,1938862,0
+ENOV.US,D,20210503,000000,77.74,78.566,74.988,75.092,1249443,0
+ENOV.US,D,20210504,000000,74.765,74.765,72.856,73.939,1108160,0
+ENOV.US,D,20210505,000000,73.905,73.905,72.735,73.079,1042365,0
+ENOV.US,D,20210506,000000,73.475,73.922,71.497,73.509,1478460,0
+ENOV.US,D,20210507,000000,73.423,75.074,73.286,73.905,579028,0
+ENOV.US,D,20210510,000000,74.232,75.126,73.286,73.423,890997,0
+ENOV.US,D,20210511,000000,72.632,72.942,71.308,72.615,1017423,0
+ENOV.US,D,20210512,000000,72.581,73.108,71.101,71.497,762891,0
+ENOV.US,D,20210513,000000,71.686,73.183,71.531,72.477,527143,0
+ENOV.US,D,20210514,000000,73.097,75.728,72.248,75.539,800920,0
+ENOV.US,D,20210517,000000,75.504,76.089,74.862,75.831,704925,0
+ENOV.US,D,20210518,000000,75.848,76.158,74.61,74.988,830862,0
+ENOV.US,D,20210519,000000,73.509,75.143,73.183,75.143,1066633,0
+ENOV.US,D,20210520,000000,75.367,76.158,74.782,75.298,610876,0
+ENOV.US,D,20210521,000000,76.055,76.691,75.315,75.745,659477,0
+ENOV.US,D,20210524,000000,76.21,76.468,75.246,76.02,389420,0
+ENOV.US,D,20210525,000000,76.003,76.571,75.264,75.367,540197,0
+ENOV.US,D,20210526,000000,75.178,76.192,74.386,76.038,602696,0
+ENOV.US,D,20210527,000000,77.052,77.5,76.479,76.571,739279,0
+ENOV.US,D,20210528,000000,76.829,77.001,75.642,76.02,556929,0
+ENOV.US,D,20210601,000000,76.863,78.549,76.829,78.015,715079,0
+ENOV.US,D,20210602,000000,78.394,78.394,77.19,77.792,732598,0
+ENOV.US,D,20210603,000000,77.603,78.17,76.605,77.414,1219277,0
+ENOV.US,D,20210604,000000,77.792,79.231,77.74,78.772,1425434,0
+ENOV.US,D,20210607,000000,78.858,79.391,77.414,77.603,821668,0
+ENOV.US,D,20210608,000000,77.431,79.391,77.31,79.34,1000101,0
+ENOV.US,D,20210609,000000,79.546,79.718,77.912,77.912,510115,0
+ENOV.US,D,20210610,000000,78.187,79.133,77.786,79.013,909748,0
+ENOV.US,D,20210611,000000,79.512,80.251,79.179,80.114,851564,0
+ENOV.US,D,20210614,000000,80.045,80.458,78.394,79.202,1082336,0
+ENOV.US,D,20210615,000000,79.185,79.563,78.457,79.477,566059,0
+ENOV.US,D,20210616,000000,78.91,79.512,78.233,78.807,487504,0
+ENOV.US,D,20210617,000000,78.824,78.961,75.762,76.949,948736,0
+ENOV.US,D,20210618,000000,75.728,76.502,74.765,74.851,1140473,0
+ENOV.US,D,20210621,000000,75.504,76.88,75.418,76.846,856925,0
+ENOV.US,D,20210622,000000,76.777,78.136,75.934,77.792,862813,0
+ENOV.US,D,20210623,000000,78.136,79.288,77.889,77.947,646784,0
+ENOV.US,D,20210624,000000,78.222,78.996,77.586,78.686,322262,0
+ENOV.US,D,20210625,000000,79.151,80.148,78.904,79.976,819006,0
+ENOV.US,D,20210628,000000,80.011,80.011,78.6,78.858,345276,0
+ENOV.US,D,20210629,000000,79.133,79.495,77.861,78.205,285078,0
+ENOV.US,D,20210630,000000,77.637,79.082,77.637,78.789,384917,0
+ENOV.US,D,20210701,000000,79.116,80.4,78.979,80.234,1328716,0
+ENOV.US,D,20210702,000000,80.595,81.318,79.925,80.802,848467,0
+ENOV.US,D,20210706,000000,80.802,80.819,77.259,78.583,693780,0
+ENOV.US,D,20210707,000000,78.308,79.374,78.044,78.755,548370,0
+ENOV.US,D,20210708,000000,77.362,78.789,76.296,78.015,474289,0
+ENOV.US,D,20210709,000000,79.047,80.131,78.961,79.529,506921,0
+ENOV.US,D,20210712,000000,79.116,79.993,78.463,79.907,429348,0
+ENOV.US,D,20210713,000000,79.581,80.131,78.463,78.48,250191,0
+ENOV.US,D,20210714,000000,78.961,79.512,76.64,77.138,489936,0
+ENOV.US,D,20210715,000000,76.468,77.5,75.848,76.691,426046,0
+ENOV.US,D,20210716,000000,77.74,77.803,75.436,75.47,395527,0
+ENOV.US,D,20210719,000000,73.836,74.593,72.271,73.509,725449,0
+ENOV.US,D,20210720,000000,73.509,76.708,73.32,76.106,492545,0
+ENOV.US,D,20210721,000000,76.382,78.738,76.187,78.583,500284,0
+ENOV.US,D,20210722,000000,78.445,78.703,77.414,77.448,387960,0
+ENOV.US,D,20210723,000000,77.964,77.964,77.121,77.74,188986,0
+ENOV.US,D,20210726,000000,77.792,78.497,77.706,78.119,243245,0
+ENOV.US,D,20210727,000000,77.362,77.649,76.571,77.259,367509,0
+ENOV.US,D,20210728,000000,77.843,79.013,77.465,77.809,936775,0
+ENOV.US,D,20210729,000000,79.443,82.814,78.05,80.028,2147056,0
+ENOV.US,D,20210730,000000,79.804,80.011,78.411,78.91,1569056,0
+ENOV.US,D,20210802,000000,79.271,81.043,78.56,78.858,1410547,0
+ENOV.US,D,20210803,000000,79.099,80.785,78.05,80.509,1103681,0
+ENOV.US,D,20210804,000000,79.667,80.888,78.875,78.893,924681,0
+ENOV.US,D,20210805,000000,81.507,82.608,80.607,82.573,1541875,0
+ENOV.US,D,20210806,000000,83.33,84.448,81.937,82.642,2526597,0
+ENOV.US,D,20210809,000000,82.126,83.536,81.541,83.124,940506,0
+ENOV.US,D,20210810,000000,83.416,84.861,82.9,84.844,1013199,0
+ENOV.US,D,20210811,000000,85.291,85.996,84.362,85.48,1401880,0
+ENOV.US,D,20210812,000000,85.136,85.996,84.844,85.841,432012,0
+ENOV.US,D,20210813,000000,85.996,86.581,85.188,85.411,702299,0
+ENOV.US,D,20210816,000000,84.861,85.256,83.33,83.984,753971,0
+ENOV.US,D,20210817,000000,82.917,83.76,81.885,83.072,323299,0
+ENOV.US,D,20210818,000000,82.917,83.502,81.696,81.713,254198,0
+ENOV.US,D,20210819,000000,80.458,80.939,78.652,79.443,598720,0
+ENOV.US,D,20210820,000000,79.202,80.716,78.703,80.286,985871,0
+ENOV.US,D,20210823,000000,81.352,81.782,80.871,81.129,356023,0
+ENOV.US,D,20210824,000000,81.094,83.278,80.871,83.038,533936,0
+ENOV.US,D,20210825,000000,83.141,84.156,82.883,83.64,385839,0
+ENOV.US,D,20210826,000000,83.657,84.018,82.109,82.367,557906,0
+ENOV.US,D,20210827,000000,82.883,84.672,82.384,83.846,760882,0
+ENOV.US,D,20210830,000000,84.276,84.534,83.038,83.072,390870,0
+ENOV.US,D,20210831,000000,83.175,83.622,82.315,82.848,675953,0
+ENOV.US,D,20210901,000000,82.917,83.708,81.782,83.296,998685,0
+ENOV.US,D,20210902,000000,83.812,85.222,83.519,84.551,657483,0
+ENOV.US,D,20210903,000000,84.379,84.809,83.313,83.571,645563,0
+ENOV.US,D,20210907,000000,83.33,83.72,81.49,81.541,1135392,0
+ENOV.US,D,20210908,000000,81.06,81.627,79.649,81.129,501899,0
+ENOV.US,D,20210909,000000,81.129,82.195,80.681,80.716,503093,0
+ENOV.US,D,20210910,000000,79.202,80.871,79.185,79.632,683181,0
+ENOV.US,D,20210913,000000,80.664,80.899,79.202,80.853,686773,0
+ENOV.US,D,20210914,000000,81.49,81.725,79.667,80.234,539283,0
+ENOV.US,D,20210915,000000,79.839,81.799,79.839,81.662,740522,0
+ENOV.US,D,20210916,000000,81.335,82.006,80.32,80.372,604250,0
+ENOV.US,D,20210917,000000,79.942,80.022,77.156,77.861,2306468,0
+ENOV.US,D,20210920,000000,75.78,77.482,75.59,76.932,916183,0
+ENOV.US,D,20210921,000000,77.637,77.706,76.089,76.382,1198622,0
+ENOV.US,D,20210922,000000,76.966,77.964,76.794,77.568,1064421,0
+ENOV.US,D,20210923,000000,78.033,79.735,77.5,79.116,469233,0
+ENOV.US,D,20210924,000000,78.807,79.753,78.394,79.615,710802,0
+ENOV.US,D,20210927,000000,79.718,81.507,79.472,80.303,647040,0
+ENOV.US,D,20210928,000000,80.303,80.733,79.409,80.406,745244,0
+ENOV.US,D,20210929,000000,80.716,81.283,79.821,80.011,963466,0
+ENOV.US,D,20210930,000000,80.251,80.406,78.893,78.944,884219,0
+ENOV.US,D,20211001,000000,79.168,81.742,78.445,80.991,833588,0
+ENOV.US,D,20211004,000000,80.544,81.645,80.337,80.75,546338,0
+ENOV.US,D,20211005,000000,80.922,81.834,80.337,80.957,551505,0
+ENOV.US,D,20211006,000000,81.92,84.121,81.146,82.642,1685949,0
+ENOV.US,D,20211007,000000,83.106,83.812,82.877,83.089,666217,0
+ENOV.US,D,20211008,000000,82.9,83.605,82.694,83.364,807288,0
+ENOV.US,D,20211011,000000,83.433,83.932,81.679,81.817,482465,0
+ENOV.US,D,20211012,000000,81.817,82.728,81.645,81.834,377024,0
+ENOV.US,D,20211013,000000,81.799,82.934,81.077,82.573,498753,0
+ENOV.US,D,20211014,000000,83.571,84.689,83.038,84.603,629484,0
+ENOV.US,D,20211015,000000,85.532,87.802,85.36,87.062,1015170,0
+ENOV.US,D,20211018,000000,86.409,87.148,85.721,86.409,552234,0
+ENOV.US,D,20211019,000000,86.959,87.441,86.237,86.615,651443,0
+ENOV.US,D,20211020,000000,86.099,87.767,86.03,87.647,323183,0
+ENOV.US,D,20211021,000000,87.509,88.215,87.251,88.111,368344,0
+ENOV.US,D,20211022,000000,88.387,88.782,87.681,88.146,312645,0
+ENOV.US,D,20211025,000000,88.163,89.057,87.767,88.318,288410,0
+ENOV.US,D,20211026,000000,88.473,89.333,88.163,88.799,311868,0
+ENOV.US,D,20211027,000000,88.61,88.851,86.993,87.165,321151,0
+ENOV.US,D,20211028,000000,87.183,89.505,87.183,88.731,630756,0
+ENOV.US,D,20211029,000000,88.473,89.396,88.06,88.782,597848,0
+ENOV.US,D,20211101,000000,89.075,90.812,88.851,89.969,458952,0
+ENOV.US,D,20211102,000000,90.089,91.259,89.642,90.966,623384,0
+ENOV.US,D,20211103,000000,90.708,91.087,89.969,90.726,631781,0
+ENOV.US,D,20211104,000000,91.156,93.392,89.539,90.726,743538,0
+ENOV.US,D,20211105,000000,93.099,94.028,90.932,91.104,891384,0
+ENOV.US,D,20211108,000000,92.188,92.583,90.605,90.898,820141,0
+ENOV.US,D,20211109,000000,90.88,91.408,89.178,89.436,982409,0
+ENOV.US,D,20211110,000000,89.04,89.78,87.452,87.664,517567,0
+ENOV.US,D,20211111,000000,88.094,88.593,87.406,87.802,602022,0
+ENOV.US,D,20211112,000000,87.957,89.453,87.389,89.384,1764846,0
+ENOV.US,D,20211115,000000,89.866,90.032,88.971,89.728,262928,0
+ENOV.US,D,20211116,000000,89.453,90.416,88.782,88.989,895189,0
+ENOV.US,D,20211117,000000,88.559,88.61,87.647,88.369,324043,0
+ENOV.US,D,20211118,000000,88.352,89.057,87.062,87.681,359817,0
+ENOV.US,D,20211119,000000,87.114,87.785,86.787,86.804,321860,0
+ENOV.US,D,20211122,000000,86.907,88.799,86.512,87.286,433275,0
+ENOV.US,D,20211123,000000,87.853,87.853,86.804,87.2,461309,0
+ENOV.US,D,20211124,000000,86.305,86.936,85.239,86.065,305945,0
+ENOV.US,D,20211126,000000,83.708,84.104,82.195,83.416,410917,0
+ENOV.US,D,20211129,000000,84.654,84.826,82.556,82.848,621809,0
+ENOV.US,D,20211130,000000,81.885,82.556,78.996,79.873,1258426,0
+ENOV.US,D,20211201,000000,81.438,81.731,77.001,77.052,584599,0
+ENOV.US,D,20211202,000000,77.138,79.632,76.926,79.082,1007724,0
+ENOV.US,D,20211203,000000,79.288,79.443,75.934,77.207,1594023,0
+ENOV.US,D,20211206,000000,78.273,80.269,76.932,78.858,828612,0
+ENOV.US,D,20211207,000000,79.873,81.14,79.323,80.286,430976,0
+ENOV.US,D,20211208,000000,80.441,80.607,79.925,80.062,655667,0
+ENOV.US,D,20211209,000000,79.46,80.217,78.772,78.807,347507,0
+ENOV.US,D,20211210,000000,78.875,79.391,77.534,78.136,594982,0
+ENOV.US,D,20211213,000000,77.947,78.239,76.657,77.052,496538,0
+ENOV.US,D,20211214,000000,76.244,77.305,76.147,76.536,754644,0
+ENOV.US,D,20211215,000000,76.571,77.173,75.292,76.898,649670,0
+ENOV.US,D,20211216,000000,77.568,77.861,74.679,75.384,737097,0
+ENOV.US,D,20211217,000000,75.143,76.777,74.06,75.694,1507396,0
+ENOV.US,D,20211220,000000,74.146,74.524,72.168,73.853,884522,0
+ENOV.US,D,20211221,000000,74.902,78.549,74.816,77.706,1073648,0
+ENOV.US,D,20211222,000000,77.912,78.291,76.949,77.018,319636,0
+ENOV.US,D,20211223,000000,77.242,78.273,77.018,77.654,285997,0
+ENOV.US,D,20211227,000000,77.689,79.237,77.482,79.03,947360,0
+ENOV.US,D,20211228,000000,78.686,80.097,78.686,79.305,885288,0
+ENOV.US,D,20211229,000000,78.858,79.925,78.767,79.667,313815,0
+ENOV.US,D,20211230,000000,79.787,80.32,79.288,79.34,248419,0
+ENOV.US,D,20211231,000000,78.944,79.615,78.772,79.065,274663,0
+ENOV.US,D,20220103,000000,79.202,80.337,78.789,79.873,737685,0
+ENOV.US,D,20220104,000000,80.681,81.799,80.303,80.785,814909,0
+ENOV.US,D,20220105,000000,81.163,81.88,78.755,78.824,368861,0
+ENOV.US,D,20220106,000000,78.686,79.116,77.121,77.998,823379,0
+ENOV.US,D,20220107,000000,77.62,78.153,76.571,77.052,408379,0
+ENOV.US,D,20220110,000000,76.433,76.64,75.212,76.433,642625,0
+ENOV.US,D,20220111,000000,76.657,78.635,75.711,78.222,486508,0
+ENOV.US,D,20220112,000000,78.772,79.254,76.812,77.534,1366340,0
+ENOV.US,D,20220113,000000,77.706,78.721,77.173,77.396,521060,0
+ENOV.US,D,20220114,000000,76.038,76.76,75.608,76.485,971031,0
+ENOV.US,D,20220118,000000,76.382,76.605,75.504,75.866,774712,0
+ENOV.US,D,20220119,000000,76.21,77.07,74.627,75.9,513337,0
+ENOV.US,D,20220120,000000,76.485,76.846,74.49,74.524,731383,0
+ENOV.US,D,20220121,000000,73.974,74.369,72.873,73.011,539120,0
+ENOV.US,D,20220124,000000,71.772,73.956,70.173,73.664,722253,0
+ENOV.US,D,20220125,000000,72.219,73.612,71.119,72.959,736397,0
+ENOV.US,D,20220126,000000,73.905,74.358,70.293,70.517,979180,0
+ENOV.US,D,20220127,000000,70.723,71.875,69.135,69.467,695702,0
+ENOV.US,D,20220128,000000,68.59,69.657,67.868,69.639,873326,0
+ENOV.US,D,20220131,000000,69.467,70.757,68.969,70.723,883158,0
+ENOV.US,D,20220201,000000,71.325,72.351,70.534,72.305,905201,0
+ENOV.US,D,20220202,000000,72.168,72.649,71.491,72.168,524814,0
+ENOV.US,D,20220203,000000,71.652,72.013,69.725,69.76,446857,0
+ENOV.US,D,20220204,000000,69.02,70.958,68.831,70.654,1160884,0
+ENOV.US,D,20220207,000000,70.723,71.463,70.121,70.826,708786,0
+ENOV.US,D,20220208,000000,69.639,72.231,69.433,71.996,658978,0
+ENOV.US,D,20220209,000000,73.148,73.784,72.925,73.097,887800,0
+ENOV.US,D,20220210,000000,71.961,73.492,71.325,71.721,445462,0
+ENOV.US,D,20220211,000000,72.03,72.374,69.416,69.966,611434,0
+ENOV.US,D,20220214,000000,70.155,70.964,69.932,70.671,1385316,0
+ENOV.US,D,20220215,000000,71.497,73.148,71.497,72.323,954672,0
+ENOV.US,D,20220216,000000,72.065,73.303,71.583,72.942,567044,0
+ENOV.US,D,20220217,000000,71.961,72.386,71.428,71.721,695564,0
+ENOV.US,D,20220218,000000,71.807,72.426,70.585,71.084,559045,0
+ENOV.US,D,20220222,000000,71.566,74.077,71.05,72.082,1178997,0
+ENOV.US,D,20220223,000000,71.944,73.148,70.746,71.738,1066901,0
+ENOV.US,D,20220224,000000,69.846,72.701,69.364,72.477,729265,0
+ENOV.US,D,20220225,000000,72.546,73.526,71.514,73.062,780314,0
+ENOV.US,D,20220228,000000,70.981,72.133,68.212,69.158,1493977,0
+ENOV.US,D,20220301,000000,69.192,69.33,66.991,67.472,929441,0
+ENOV.US,D,20220302,000000,68.092,70.173,67.92,69.381,1399038,0
+ENOV.US,D,20220303,000000,69.966,69.966,67.587,68.797,706289,0
+ENOV.US,D,20220304,000000,67.593,67.902,66.44,66.905,556858,0
+ENOV.US,D,20220307,000000,66.87,66.87,62.416,62.467,1362818,0
+ENOV.US,D,20220308,000000,62.743,66.544,61.332,64.101,1118534,0
+ENOV.US,D,20220309,000000,65.546,66.509,64.961,66.062,797640,0
+ENOV.US,D,20220310,000000,64.738,65.684,64.738,65.649,645121,0
+ENOV.US,D,20220311,000000,66.647,66.956,63.138,63.207,604843,0
+ENOV.US,D,20220314,000000,63.465,63.998,61.825,62.02,932028,0
+ENOV.US,D,20220315,000000,61.986,64.377,61.745,64.342,903502,0
+ENOV.US,D,20220316,000000,65.202,69.038,65.202,68.728,1231034,0
+ENOV.US,D,20220317,000000,67.971,69.966,67.971,69.089,614476,0
+ENOV.US,D,20220318,000000,68.676,69.657,68.281,68.952,1519075,0
+ENOV.US,D,20220321,000000,68.436,69.244,67.73,68.264,692140,0
+ENOV.US,D,20220322,000000,68.642,70.379,68.504,69.725,590160,0
+ENOV.US,D,20220323,000000,69.45,69.915,68.539,68.694,511378,0
+ENOV.US,D,20220324,000000,69.295,69.295,67.765,68.436,392267,0
+ENOV.US,D,20220325,000000,68.728,69.364,68.212,68.917,968153,0
+ENOV.US,D,20220328,000000,68.934,68.934,66.899,67.885,454044,0
+ENOV.US,D,20220329,000000,68.9,70.413,68.9,70.173,495479,0
+ENOV.US,D,20220330,000000,69.76,69.978,69.244,69.261,333012,0
+ENOV.US,D,20220331,000000,68.848,69.381,68.401,68.436,696647,0
+ENOV.US,D,20220401,000000,69.244,70.7,69.038,69.811,1111246,0
+ENOV.US,D,20220404,000000,69.829,69.88,66.87,67.18,1717142,0
+ENOV.US,D,20220405,000000,59.15,71.96,59.15,70.45,2578758,0
+ENOV.US,D,20220406,000000,67.53,69.6,67.04,69.12,1232634,0
+ENOV.US,D,20220407,000000,69.42,69.99,66.34,67.35,1204121,0
+ENOV.US,D,20220408,000000,67.08,69.21,66.3,68.29,821382,0
+ENOV.US,D,20220411,000000,68.13,70.22,67.03,68.38,1487784,0
+ENOV.US,D,20220412,000000,68.5,70.61,67.91,68.27,813650,0
+ENOV.US,D,20220413,000000,68.55,70.9,67.87,70,1251593,0
+ENOV.US,D,20220414,000000,70.3,70.99,69.06,69.17,890131,0
+ENOV.US,D,20220418,000000,69.18,69.87,66.73,67,867619,0
+ENOV.US,D,20220419,000000,67,70.78,67,70.36,856970,0
+ENOV.US,D,20220420,000000,70.66,72.13,70.25,70.47,525403,0
+ENOV.US,D,20220421,000000,70.35,71.238,67.835,68.33,487793,0
+ENOV.US,D,20220422,000000,67.72,68.15,66.49,67,719987,0
+ENOV.US,D,20220425,000000,66.73,67.53,65.205,67.32,484322,0
+ENOV.US,D,20220426,000000,67.3,67.63,66.14,66.51,713690,0
+ENOV.US,D,20220427,000000,66.25,67.05,64.65,64.93,399493,0
+ENOV.US,D,20220428,000000,65.48,66.57,64.94,66.37,366115,0
+ENOV.US,D,20220429,000000,66.05,66.97,64.78,64.87,307789,0
+ENOV.US,D,20220502,000000,65.02,66.07,63.85,65.1,362822,0
+ENOV.US,D,20220503,000000,64.88,66.71,64.88,65.88,235516,0
+ENOV.US,D,20220504,000000,65.82,67.62,64.72,67.56,222664,0
+ENOV.US,D,20220505,000000,67.13,67.13,64.66,65.5,535891,0
+ENOV.US,D,20220506,000000,65.27,65.27,63.72,64.94,404163,0
+ENOV.US,D,20220509,000000,64.17,64.96,60.23,60.37,604177,0
+ENOV.US,D,20220510,000000,62.39,64.43,60.93,63.84,937386,0
+ENOV.US,D,20220511,000000,63.33,65.985,62.95,63.44,433709,0
+ENOV.US,D,20220512,000000,63.59,63.75,61.88,62.91,351547,0
+ENOV.US,D,20220513,000000,62.59,64.8,61.73,63.94,320788,0
+ENOV.US,D,20220516,000000,63.89,64.14,62.5,63.44,233580,0
+ENOV.US,D,20220517,000000,64.97,66.85,64.82,66.7,511117,0
+ENOV.US,D,20220518,000000,65.97,66.254,64.25,64.72,242266,0
+ENOV.US,D,20220519,000000,63.96,66.8,63.1,66.27,305970,0
+ENOV.US,D,20220520,000000,66.94,67.49,63.84,65,373143,0
+ENOV.US,D,20220523,000000,65.37,65.765,64.535,64.95,539683,0
+ENOV.US,D,20220524,000000,64.76,64.76,62.85,63.94,239160,0
+ENOV.US,D,20220525,000000,63.9,64.62,63.4,63.85,199000,0
+ENOV.US,D,20220526,000000,64.42,65.25,64.06,64.85,489056,0
+ENOV.US,D,20220527,000000,65,66.82,64.9,66.82,336396,0
+ENOV.US,D,20220531,000000,66.98,66.98,65.48,66.34,345607,0
+ENOV.US,D,20220601,000000,66.96,67.61,65.18,66.72,395978,0
+ENOV.US,D,20220602,000000,66.9,67.43,65.6,67.42,460737,0
+ENOV.US,D,20220603,000000,67.3,68.15,65.88,66.17,231575,0
+ENOV.US,D,20220606,000000,67.5,67.5,66.17,66.88,254843,0
+ENOV.US,D,20220607,000000,66.18,67.32,66.13,67.28,300480,0
+ENOV.US,D,20220608,000000,66.32,67.23,65.85,66.01,272291,0
+ENOV.US,D,20220609,000000,65.75,66.17,64.79,64.82,158072,0
+ENOV.US,D,20220610,000000,63.45,63.97,62.5,62.8,206498,0
+ENOV.US,D,20220613,000000,61.44,61.6,60.14,61.56,446803,0
+ENOV.US,D,20220614,000000,61.41,61.76,60.04,60.31,371858,0
+ENOV.US,D,20220615,000000,61.13,62.18,60.505,61.2,341849,0
+ENOV.US,D,20220616,000000,59.9,59.9,57.03,57.16,545943,0
+ENOV.US,D,20220617,000000,57.72,58.51,56.355,56.48,1308126,0
+ENOV.US,D,20220621,000000,56.78,57.57,55.79,55.84,449898,0
+ENOV.US,D,20220622,000000,54.59,56.11,54.43,55.26,505033,0
+ENOV.US,D,20220623,000000,55.14,55.7077,54.785,55.4,482648,0
+ENOV.US,D,20220624,000000,55.82,58.755,55.82,58.26,842270,0
+ENOV.US,D,20220627,000000,58.93,59.385,57.545,58.99,454746,0
+ENOV.US,D,20220628,000000,58.54,59.6,56.39,56.48,321975,0
+ENOV.US,D,20220629,000000,56.43,56.51,55.34,55.67,352284,0
+ENOV.US,D,20220630,000000,54.91,55.72,54.33,55,426781,0
+ENOV.US,D,20220701,000000,54.93,56.41,54.49,56,394534,0
+ENOV.US,D,20220705,000000,55.88,56.15,53.53,55.61,534317,0
+ENOV.US,D,20220706,000000,55.47,56.89,54.94,55.12,793882,0
+ENOV.US,D,20220707,000000,55.54,56.27,55.38,56.22,421240,0
+ENOV.US,D,20220708,000000,56.43,56.63,55.5,55.55,256348,0
+ENOV.US,D,20220711,000000,54.9,55.01,54.025,54.26,255150,0
+ENOV.US,D,20220712,000000,53.92,55.45,53.79,54,330314,0
+ENOV.US,D,20220713,000000,52.92,53.71,52.2742,53.63,246996,0
+ENOV.US,D,20220714,000000,53.57,53.74,52.485,53.59,251494,0
+ENOV.US,D,20220715,000000,54.62,54.74,53.64,54.31,352572,0
+ENOV.US,D,20220718,000000,55.32,55.63,53.96,54.01,298646,0
+ENOV.US,D,20220719,000000,55.37,56.9971,55.08,56.85,407824,0
+ENOV.US,D,20220720,000000,56.83,58.04,56.78,57.86,250584,0
+ENOV.US,D,20220721,000000,57.92,58.18,57.05,58.06,219075,0
+ENOV.US,D,20220722,000000,57.6,58.5325,57.15,57.71,217935,0
+ENOV.US,D,20220725,000000,57.64,57.97,56.98,57.7,300943,0
+ENOV.US,D,20220726,000000,57.68,58.05,57.15,57.34,284854,0
+ENOV.US,D,20220727,000000,57.91,58.99,57.6,58.77,228637,0
+ENOV.US,D,20220728,000000,58.77,59.43,58.02,59.38,295005,0
+ENOV.US,D,20220729,000000,59.51,59.93,58.86,59.72,281753,0
+ENOV.US,D,20220801,000000,59.54,60.04,58.73,59.69,248693,0
+ENOV.US,D,20220802,000000,59.65,60.13,59.07,59.48,160047,0
+ENOV.US,D,20220803,000000,59.8,59.97,58.98,59.39,546083,0
+ENOV.US,D,20220804,000000,58.81,60.59,57.105,57.17,626616,0
+ENOV.US,D,20220805,000000,56.72,59.34,56.51,58.42,293534,0
+ENOV.US,D,20220808,000000,58.39,59.45,57.99,58.04,441690,0
+ENOV.US,D,20220809,000000,57.75,58.3,56.5479,56.77,212186,0
+ENOV.US,D,20220810,000000,57.57,58.07,56.86,57.87,364952,0
+ENOV.US,D,20220811,000000,58,59.29,58,58.56,415989,0
+ENOV.US,D,20220812,000000,58.61,59.95,58.61,59.84,168401,0
+ENOV.US,D,20220815,000000,59.63,60.3,59.4819,60.1,316141,0
+ENOV.US,D,20220816,000000,60.11,60.16,59.3,59.47,336591,0
+ENOV.US,D,20220817,000000,59.02,59.02,57.93,58.05,329099,0
+ENOV.US,D,20220818,000000,57.94,57.94,57.12,57.87,195499,0
+ENOV.US,D,20220819,000000,57.33,57.96,55.02,55.34,378643,0
+ENOV.US,D,20220822,000000,54.23,54.23,52.56,52.66,500456,0
+ENOV.US,D,20220823,000000,52.68,53.745,52.63,52.89,256715,0
+ENOV.US,D,20220824,000000,52.94,53.575,52.6474,53.24,290478,0
+ENOV.US,D,20220825,000000,53.27,54.59,53.27,54.56,247559,0
+ENOV.US,D,20220826,000000,54.77,54.875,52.14,52.3,303714,0
+ENOV.US,D,20220829,000000,51.65,52.37,51.31,51.85,239003,0
+ENOV.US,D,20220830,000000,52.28,52.28,51.13,51.34,206460,0
+ENOV.US,D,20220831,000000,51.32,51.415,50.54,50.65,368154,0
+ENOV.US,D,20220901,000000,49.93,49.98,48.68,49.59,556593,0
+ENOV.US,D,20220902,000000,50.15,50.55,48.925,48.99,383618,0
+ENOV.US,D,20220906,000000,49.37,49.76,48.11,48.64,438113,0
+ENOV.US,D,20220907,000000,48.2,49.64,47.73,49.6,566501,0
+ENOV.US,D,20220908,000000,49.11,50.56,48.67,50.54,465136,0
+ENOV.US,D,20220909,000000,51,51.56,50.56,51.55,499605,0
+ENOV.US,D,20220912,000000,52.41,54.96,52.3,54.65,764453,0
+ENOV.US,D,20220913,000000,53.15,53.65,51.76,51.95,464999,0
+ENOV.US,D,20220914,000000,51.85,52.85,51.25,52.77,475466,0
+ENOV.US,D,20220915,000000,52.57,53.92,52.28,52.6,436206,0
+ENOV.US,D,20220916,000000,52.1,52.1,50.54,51.29,881361,0
+ENOV.US,D,20220919,000000,50.69,52.025,50.69,51.85,277944,0
+ENOV.US,D,20220920,000000,51.25,52.3,51.09,51.84,614075,0
+ENOV.US,D,20220921,000000,51.97,52.4,50.69,50.85,636578,0
+ENOV.US,D,20220922,000000,50.85,50.85,49.1,49.27,500632,0
+ENOV.US,D,20220923,000000,48.63,48.77,46.795,48.06,593584,0
+ENOV.US,D,20220926,000000,47.68,48.54,47.24,47.26,385982,0
+ENOV.US,D,20220927,000000,47.87,47.87,45.88,46.25,592354,0
+ENOV.US,D,20220928,000000,46.84,47.93,46.53,47.5,517518,0
+ENOV.US,D,20220929,000000,46.63,47.115,45.4,46.93,618756,0
+ENOV.US,D,20220930,000000,47.26,47.9,46,46.07,549073,0
+ENOV.US,D,20221003,000000,46.74,48.24,46.17,47.54,537989,0
+ENOV.US,D,20221004,000000,48.34,49.17,48.34,49,772603,0
+ENOV.US,D,20221005,000000,48.25,49,47.91,48.77,553454,0
+ENOV.US,D,20221006,000000,48.44,48.975,47.715,47.86,342771,0
+ENOV.US,D,20221007,000000,47.22,47.22,45.85,45.93,461161,0
+ENOV.US,D,20221010,000000,46.07,46.145,44.77,44.86,306198,0
+ENOV.US,D,20221011,000000,45.11,45.73,44.31,44.83,724962,0
+ENOV.US,D,20221012,000000,45.22,45.44,44.32,45.08,642767,0
+ENOV.US,D,20221013,000000,44.21,46.8,43.88,46.34,738715,0
+ENOV.US,D,20221014,000000,46.69,47.03,44.84,44.98,539707,0
+ENOV.US,D,20221017,000000,46.02,47.7,46.02,47.53,384544,0
+ENOV.US,D,20221018,000000,47.81,48.99,47.46,47.64,493936,0
+ENOV.US,D,20221019,000000,47.35,47.35,46,46.45,326778,0
+ENOV.US,D,20221020,000000,46.65,47.42,45.945,46.06,305232,0
+ENOV.US,D,20221021,000000,46,47.34,45.5,47.04,325882,0
+ENOV.US,D,20221024,000000,47.24,47.815,46.97,47.5,358603,0
+ENOV.US,D,20221025,000000,47.64,48.97,47.64,48.57,275507,0
+ENOV.US,D,20221026,000000,48.765,50.48,48.51,49.77,475609,0
+ENOV.US,D,20221027,000000,50.19,50.4735,48.865,48.98,231489,0
+ENOV.US,D,20221028,000000,49.35,50.12,49.05,50.07,560929,0
+ENOV.US,D,20221031,000000,50.13,50.375,49.16,49.45,723888,0
+ENOV.US,D,20221101,000000,49.7,49.94,47.03,49.55,729205,0
+ENOV.US,D,20221102,000000,48.64,49.94,47.175,47.86,963906,0
+ENOV.US,D,20221103,000000,46.45,51.51,46.02,51.1,741171,0
+ENOV.US,D,20221104,000000,51.97,52.59,50.6,51.6,508153,0
+ENOV.US,D,20221107,000000,51.51,53.4325,51.32,53.23,404001,0
+ENOV.US,D,20221108,000000,53.68,54.06,52.44,52.72,443383,0
+ENOV.US,D,20221109,000000,52.34,52.34,51.53,51.85,603685,0
+ENOV.US,D,20221110,000000,53.52,55.91,53.52,55.19,301057,0
+ENOV.US,D,20221111,000000,55.74,56.47,55.14,55.76,473128,0
+ENOV.US,D,20221114,000000,55.17,55.67,53.725,53.92,322285,0
+ENOV.US,D,20221115,000000,54.86,55.145,53.8,54.63,612463,0
+ENOV.US,D,20221116,000000,54.38,55.66,53.63,55.14,438079,0
+ENOV.US,D,20221117,000000,54.29,54.905,53.7,54.85,278375,0
+ENOV.US,D,20221118,000000,55.53,55.56,54.615,54.78,152210,0
+ENOV.US,D,20221121,000000,54.5,54.96,54.01,54.29,178663,0
+ENOV.US,D,20221122,000000,54.7,54.935,54.33,54.79,212677,0
+ENOV.US,D,20221123,000000,54.77,55.72,54.305,54.99,195442,0
+ENOV.US,D,20221125,000000,54.7,55.55,54.7,55.46,116035,0
+ENOV.US,D,20221128,000000,54.92,54.92,52.82,52.84,293047,0
+ENOV.US,D,20221129,000000,52.76,53.65,52.54,53.29,254948,0
+ENOV.US,D,20221130,000000,53.22,54.15,52.5,54.13,606029,0
+ENOV.US,D,20221201,000000,55.09,56.53,54.915,56.51,464974,0
+ENOV.US,D,20221202,000000,55.9,57.45,55.5575,57.43,354065,0
+ENOV.US,D,20221205,000000,57.4,57.4,56.24,56.45,318182,0
+ENOV.US,D,20221206,000000,56.11,56.56,53.89,54.64,516550,0
+ENOV.US,D,20221207,000000,54.28,54.97,54.09,54.19,276919,0
+ENOV.US,D,20221208,000000,54.42,54.79,54.03,54.29,250141,0
+ENOV.US,D,20221209,000000,54.29,54.535,53.66,53.95,219441,0
+ENOV.US,D,20221212,000000,54.06,54.76,53.86,54.72,231087,0
+ENOV.US,D,20221213,000000,56,56.64,55.34,55.63,243782,0
+ENOV.US,D,20221214,000000,55.28,56.44,54.9226,55.24,171561,0
+ENOV.US,D,20221215,000000,54.25,54.52,53.68,53.93,354047,0
+ENOV.US,D,20221216,000000,53.2,53.8,52.24,52.3,831566,0
+ENOV.US,D,20221219,000000,52.27,52.74,51.6,52.15,329736,0
+ENOV.US,D,20221220,000000,52.19,52.96,51.9,52.36,216270,0
+ENOV.US,D,20221221,000000,52.83,52.9,52.19,52.89,470731,0
+ENOV.US,D,20221222,000000,52.3,52.86,51.49,52.77,236839,0
+ENOV.US,D,20221223,000000,52.81,53,52.36,52.86,100218,0
+ENOV.US,D,20221227,000000,52.81,53.355,52.26,53.11,117388,0
+ENOV.US,D,20221228,000000,53.09,53.39,51.94,52.02,181484,0
+ENOV.US,D,20221229,000000,52.38,54.28,52.38,54.24,147691,0
+ENOV.US,D,20221230,000000,53.75,53.98,53.15,53.52,164876,0
+ENOV.US,D,20230103,000000,54.48,54.9,53.755,54.4,383450,0
+ENOV.US,D,20230104,000000,54.79,56.86,54.76,56.43,412679,0
+ENOV.US,D,20230105,000000,55.41,57.74,55.37,57.07,460931,0
+ENOV.US,D,20230106,000000,57.68,58.94,57.21,58.15,343861,0
+ENOV.US,D,20230109,000000,58.65,59.47,58.06,58.5,291936,0
+ENOV.US,D,20230110,000000,58.9,59.15,57.73,57.79,272798,0
+ENOV.US,D,20230111,000000,58.35,59.525,58.01,59.42,315971,0
+ENOV.US,D,20230112,000000,59.57,60.22,59.06,60.05,266426,0
+ENOV.US,D,20230113,000000,59.6,59.97,58.585,59.1,482175,0
+ENOV.US,D,20230117,000000,58.76,59,57.2,57.92,396703,0
+ENOV.US,D,20230118,000000,58.36,59.68,57.83,58.37,373378,0
+ENOV.US,D,20230119,000000,58.13,59.41,58.045,58.76,477573,0
+ENOV.US,D,20230120,000000,59.16,59.63,58.66,59.63,260232,0
+ENOV.US,D,20230123,000000,59.92,61.02,59.62,60.96,340145,0
+ENOV.US,D,20230124,000000,60.47,60.6,59.85,60.54,201493,0
+ENOV.US,D,20230125,000000,59.82,60.98,59.35,60.9,210455,0
+ENOV.US,D,20230126,000000,61.28,62.47,61.1,62.41,301480,0
+ENOV.US,D,20230127,000000,62.33,63.245,61.76,62.64,230102,0
+ENOV.US,D,20230130,000000,62.15,62.34,59.9,60.08,516849,0
+ENOV.US,D,20230131,000000,60.44,63.08,60.31,62.95,536297,0
+ENOV.US,D,20230201,000000,62.75,64.93,62.75,64.47,388812,0
+ENOV.US,D,20230202,000000,65,66.71,65,65.92,311213,0
+ENOV.US,D,20230203,000000,65.37,65.97,64.96,65.25,316410,0
+ENOV.US,D,20230206,000000,64.8,65.06,62.9,62.97,268585,0
+ENOV.US,D,20230207,000000,62.78,63.995,62.52,63.86,197730,0
+ENOV.US,D,20230208,000000,63.52,64.065,63.2,63.23,118036,0
+ENOV.US,D,20230209,000000,63.64,63.93,62.35,62.67,211773,0
+ENOV.US,D,20230210,000000,62.29,62.51,61.69,62.36,156785,0
+ENOV.US,D,20230213,000000,62.56,62.74,61.92,62.72,239866,0
+ENOV.US,D,20230214,000000,62.57,63.52,61.79,63.05,221298,0
+ENOV.US,D,20230215,000000,62.56,63.62,62.255,63.16,169693,0
+ENOV.US,D,20230216,000000,62.17,63.45,61.85,62.96,205083,0
+ENOV.US,D,20230217,000000,62.74,63.3,62.1753,63.29,214125,0
+ENOV.US,D,20230221,000000,62.11,62.42,60.91,61.57,253714,0
+ENOV.US,D,20230222,000000,61.74,62.27,60.99,61.59,325932,0
+ENOV.US,D,20230223,000000,54.43,58.67,54.2729,57.62,969651,0
+ENOV.US,D,20230224,000000,56.64,56.93,55.23,55.81,516074,0
+ENOV.US,D,20230227,000000,56.05,57.23,55.52,57.22,389024,0
+ENOV.US,D,20230228,000000,57.33,58.275,56.9893,57.62,395830,0
+ENOV.US,D,20230301,000000,57.66,58.4,56.99,57.32,335851,0
+ENOV.US,D,20230302,000000,56.77,57.61,56.34,57.21,279087,0
+ENOV.US,D,20230303,000000,57.56,58.145,57.21,57.73,519352,0
+ENOV.US,D,20230306,000000,57.69,58.5,56.97,57.08,504172,0
+ENOV.US,D,20230307,000000,57.06,57.55,56.97,57.1,292953,0
+ENOV.US,D,20230308,000000,57.19,57.83,56.34,56.51,456885,0
+ENOV.US,D,20230309,000000,56.74,57.16,55.16,55.32,355802,0
+ENOV.US,D,20230310,000000,55.1,55.36,53.37,53.85,367526,0
+ENOV.US,D,20230313,000000,53.14,54.41,52.74,53.61,389753,0
+ENOV.US,D,20230314,000000,55,55.3,53.91,54.41,372573,0
+ENOV.US,D,20230315,000000,53.14,53.37,52.185,52.85,429813,0
+ENOV.US,D,20230316,000000,52.13,53.27,51.23,53.22,531842,0
+ENOV.US,D,20230317,000000,52.85,53.12,51.36,51.58,597669,0
+ENOV.US,D,20230320,000000,51.84,52.66,51.26,51.42,737405,0
+ENOV.US,D,20230321,000000,52.08,52.49,50.75,51.29,1676303,0
+ENOV.US,D,20230322,000000,51.51,51.66,50.03,50.1,1341828,0
+ENOV.US,D,20230323,000000,50.32,50.85,48.73,49.5,475084,0
+ENOV.US,D,20230324,000000,49.06,50.03,48.7,49.93,517212,0
+ENOV.US,D,20230327,000000,50.85,50.85,49.96,50.32,363436,0
+ENOV.US,D,20230328,000000,49.93,50.65,49.894,50.4,395950,0
+ENOV.US,D,20230329,000000,50.95,52.21,50.655,52.19,512957,0
+ENOV.US,D,20230330,000000,52.74,53.28,52.57,52.89,279151,0
+ENOV.US,D,20230331,000000,53.2,54.1,52.85,53.49,515705,0
+ENOV.US,D,20230403,000000,53.54,54.35,53.09,53.47,286602,0
+ENOV.US,D,20230404,000000,53.58,53.96,52.681,53.3,420221,0
+ENOV.US,D,20230405,000000,53.22,53.44,52.96,53.34,581431,0
+ENOV.US,D,20230406,000000,53.22,53.62,53.07,53.2,202493,0
+ENOV.US,D,20230410,000000,53.02,53.91,52.8959,53.61,271949,0
+ENOV.US,D,20230411,000000,53.78,54.96,53.22,54.07,252853,0
+ENOV.US,D,20230412,000000,54.56,54.56,53.71,53.72,245454,0
+ENOV.US,D,20230413,000000,53.82,54.8,53.56,54.46,473496,0
+ENOV.US,D,20230414,000000,54.53,55.03,54.12,54.18,331812,0
+ENOV.US,D,20230417,000000,54.05,55.685,54.05,55.56,450114,0
+ENOV.US,D,20230418,000000,55.91,56.42,55.5,56.14,401301,0
+ENOV.US,D,20230419,000000,55.85,57.81,55.85,57.26,415689,0
+ENOV.US,D,20230420,000000,57.03,57.51,56.09,57.3,300255,0
+ENOV.US,D,20230421,000000,57.51,57.97,57.36,57.88,221828,0
+ENOV.US,D,20230424,000000,58.05,58.45,57.56,58.23,333417,0
+ENOV.US,D,20230425,000000,57.8,58.5,57.49,57.51,502159,0
+ENOV.US,D,20230426,000000,57.04,57.37,56.64,56.81,318049,0
+ENOV.US,D,20230427,000000,57.27,58.11,57.12,57.87,273390,0
+ENOV.US,D,20230428,000000,57.95,58.99,57.8,58.25,359719,0
+ENOV.US,D,20230501,000000,58.14,58.99,58.14,58.71,249299,0
+ENOV.US,D,20230502,000000,58.66,58.66,57.16,58.03,283896,0
+ENOV.US,D,20230503,000000,58.6,59.55,58.27,58.52,485687,0
+ENOV.US,D,20230504,000000,57.96,59.94,56.45,57.54,775534,0
+ENOV.US,D,20230505,000000,58.15,58.2,56.29,57.43,732631,0
+ENOV.US,D,20230508,000000,57.56,57.59,56.8,56.91,441474,0
+ENOV.US,D,20230509,000000,56.72,57.14,56.29,56.34,613038,0
+ENOV.US,D,20230510,000000,56.89,56.89,55.07,56,310057,0
+ENOV.US,D,20230511,000000,55.54,56.24,55.5,55.79,582505,0
+ENOV.US,D,20230512,000000,57.17,57.6831,56.02,56.53,498110,0
+ENOV.US,D,20230515,000000,56.83,57.675,56.58,57.26,431220,0
+ENOV.US,D,20230516,000000,56.75,57.26,56.46,56.76,266360,0
+ENOV.US,D,20230517,000000,57.15,57.15,55.58,55.79,1096933,0
+ENOV.US,D,20230518,000000,55.77,56.11,54.9,55.08,732988,0
+ENOV.US,D,20230519,000000,55.7,55.99,54.69,54.81,970655,0
+ENOV.US,D,20230522,000000,55.1,56.66,55.1,56.65,638876,0
+ENOV.US,D,20230523,000000,56.26,56.4,55.1,55.13,475886,0
+ENOV.US,D,20230524,000000,54.63,54.63,53.56,53.81,298189,0
+ENOV.US,D,20230525,000000,53.57,53.57,52.67,52.7,350303,0
+ENOV.US,D,20230526,000000,52.89,53.25,52.42,53.25,411828,0
+ENOV.US,D,20230530,000000,53.25,53.72,52.84,53.01,420474,0
+ENOV.US,D,20230531,000000,52.79,53.14,52.07,52.73,468420,0
+ENOV.US,D,20230601,000000,52.56,53.88,52.37,53.79,247504,0
+ENOV.US,D,20230602,000000,54.17,56.27,54.17,56.24,309551,0
+ENOV.US,D,20230605,000000,55.78,55.78,54.85,55.39,277392,0
+ENOV.US,D,20230606,000000,55.25,55.68,55.005,55.43,463773,0
+ENOV.US,D,20230607,000000,55.64,57.21,55.47,57.16,453619,0
+ENOV.US,D,20230608,000000,57.16,57.61,56.88,57.49,282936,0
+ENOV.US,D,20230609,000000,57.5,57.5,56.64,57.28,173834,0
+ENOV.US,D,20230612,000000,57.16,58.125,56.89,57.89,197244,0
+ENOV.US,D,20230613,000000,58.38,59.03,57.89,57.99,335127,0
+ENOV.US,D,20230614,000000,59.76,61.45,59.075,59.18,880258,0
+ENOV.US,D,20230615,000000,58.75,60.63,58.75,60.53,375434,0
+ENOV.US,D,20230616,000000,60.15,60.675,59.9,60.17,502074,0
+ENOV.US,D,20230620,000000,60.06,60.2,58.9494,59.97,319866,0
+ENOV.US,D,20230621,000000,59.86,60.41,59.43,60.36,301321,0
+ENOV.US,D,20230622,000000,60.5,60.72,59.69,60.32,278795,0
+ENOV.US,D,20230623,000000,59.85,60.16,59.36,59.86,467467,0
+ENOV.US,D,20230626,000000,60.79,61.55,60.43,61.5,382444,0
+ENOV.US,D,20230627,000000,61.29,63.76,61.09,63.56,571756,0
+ENOV.US,D,20230628,000000,63.62,64.49,62.71,63.11,372512,0
+ENOV.US,D,20230629,000000,62.86,64.3,62.86,63.81,318630,0
+ENOV.US,D,20230630,000000,64.6,64.9,63.325,64.12,445768,0
+ENOV.US,D,20230703,000000,63.54,64.07,62.88,63.21,169513,0
+ENOV.US,D,20230705,000000,62.78,63.22,61.88,62.52,404462,0
+ENOV.US,D,20230706,000000,61.76,62.35,61.37,61.92,397426,0
+ENOV.US,D,20230707,000000,62.21,64.49,62.095,64.28,636122,0
+ENOV.US,D,20230710,000000,64.35,65.61,64.22,64.37,419901,0
+ENOV.US,D,20230711,000000,64.64,65.08,64.091,64.94,407733,0
+ENOV.US,D,20230712,000000,65.69,65.81,64.87,65.54,585639,0
+ENOV.US,D,20230713,000000,65.54,66,65.19,65.46,242685,0
+ENOV.US,D,20230714,000000,65.6,65.6,64.645,65.24,215236,0
+ENOV.US,D,20230717,000000,65.23,65.57,64.58,64.99,236061,0
+ENOV.US,D,20230718,000000,65.29,66.07,64.65,65.27,160971,0
+ENOV.US,D,20230719,000000,65.6,65.63,64.38,65.18,202547,0
+ENOV.US,D,20230720,000000,65.32,65.99,64.73,65.5,188406,0
+ENOV.US,D,20230721,000000,65.65,66.14,65.1,65.21,266340,0
+ENOV.US,D,20230724,000000,65.12,65.875,63.97,64.05,317135,0
+ENOV.US,D,20230725,000000,64,64.58,63.63,63.91,295192,0
+ENOV.US,D,20230726,000000,63.6,65,63.6,64.99,307292,0
+ENOV.US,D,20230727,000000,65.16,65.53,63.81,63.97,222413,0
+ENOV.US,D,20230728,000000,64.65,64.83,63.09,63.26,322496,0
+ENOV.US,D,20230731,000000,63.64,64.07,63.05,63.9,327264,0
+ENOV.US,D,20230801,000000,63.5,63.92,62.88,63.73,235655,0
+ENOV.US,D,20230802,000000,63.47,63.545,62.105,62.81,392744,0
+ENOV.US,D,20230803,000000,62.58,63.37,58.94,58.96,949974,0
+ENOV.US,D,20230804,000000,59.92,60.39,58.56,59.23,324122,0
+ENOV.US,D,20230807,000000,59.18,59.8,58.79,59.03,399380,0
+ENOV.US,D,20230808,000000,58.34,58.34,57.24,57.72,447229,0
+ENOV.US,D,20230809,000000,57.77,57.91,56.47,56.57,699931,0
+ENOV.US,D,20230810,000000,56.93,57.015,55.76,55.82,484248,0
+ENOV.US,D,20230811,000000,55.42,56.46,55.31,56.39,278174,0
+ENOV.US,D,20230814,000000,56.47,56.569,55.59,56.5,369257,0
+ENOV.US,D,20230815,000000,56.03,56.44,55.77,56.26,414649,0
+ENOV.US,D,20230816,000000,55.99,56.5,55.29,55.3,382863,0
+ENOV.US,D,20230817,000000,55.39,55.75,54.94,54.96,299953,0
+ENOV.US,D,20230818,000000,54.83,55.57,54.83,55.02,250576,0
+ENOV.US,D,20230821,000000,55.28,56.05,54.87,56,350084,0
+ENOV.US,D,20230822,000000,56.05,56.14,55.41,55.88,337696,0
+ENOV.US,D,20230823,000000,55.93,56.19,55.7,55.77,214456,0
+ENOV.US,D,20230824,000000,55.4,56.05,54.98,55.05,315491,0
+ENOV.US,D,20230825,000000,55.15,56.51,54.925,56.07,295348,0
+ENOV.US,D,20230828,000000,56.5,56.5,55.35,55.94,379491,0
+ENOV.US,D,20230829,000000,56.19,56.47,55.89,56.46,191359,0
+ENOV.US,D,20230830,000000,56.24,56.65,56.12,56.24,255909,0
+ENOV.US,D,20230831,000000,56.29,56.66,55.93,56.04,389223,0
+ENOV.US,D,20230901,000000,56.58,57.04,56.27,56.5,394867,0
+ENOV.US,D,20230905,000000,56.31,56.31,54.99,55.04,282220,0
+ENOV.US,D,20230906,000000,55.02,55.4499,54.48,54.63,298076,0
+ENOV.US,D,20230907,000000,54.48,55.3,53.06,53.46,612376,0
+ENOV.US,D,20230908,000000,53.57,54.28,53.345,54.04,270619,0
+ENOV.US,D,20230911,000000,54.41,54.93,54.33,54.67,212856,0
+ENOV.US,D,20230912,000000,54.54,55.06,54.11,54.61,329176,0
+ENOV.US,D,20230913,000000,54.57,54.675,53.39,53.42,400986,0
+ENOV.US,D,20230914,000000,53.85,54.3,53.26,53.59,271048,0
+ENOV.US,D,20230915,000000,53.46,53.735,52.87,53.25,868267,0
+ENOV.US,D,20230918,000000,53.72,53.82,53,53.51,183689,0
+ENOV.US,D,20230919,000000,53.65,54.52,53.5521,54.21,292007,0
+ENOV.US,D,20230920,000000,54.61,55.18,52.89,52.93,299611,0
+ENOV.US,D,20230921,000000,52.61,52.66,51.73,51.88,351460,0
+ENOV.US,D,20230922,000000,51.88,52.29,51.51,51.65,234233,0
+ENOV.US,D,20230925,000000,51.84,54.19,51.07,54.16,440691,0
+ENOV.US,D,20230926,000000,53.53,54.14,52.87,52.88,601381,0
+ENOV.US,D,20230927,000000,53.07,53.165,51.53,52.43,953771,0
+ENOV.US,D,20230928,000000,52.67,53.58,52.59,52.72,272013,0
+ENOV.US,D,20230929,000000,53.07,53.485,52.6284,52.73,401170,0
+ENOV.US,D,20231002,000000,52.63,52.67,50.93,51.16,358332,0
+ENOV.US,D,20231003,000000,50.78,50.97,50.12,50.29,396447,0
+ENOV.US,D,20231004,000000,50.3,50.3,49.32,50.22,472709,0
+ENOV.US,D,20231005,000000,50.21,50.69,49.29,50.39,486602,0
+ENOV.US,D,20231006,000000,49.73,50.5,49.67,49.88,253630,0
+ENOV.US,D,20231009,000000,49.51,49.56,48.76,49.36,235892,0
+ENOV.US,D,20231010,000000,49.72,50.715,49.12,50.27,227981,0
+ENOV.US,D,20231011,000000,50.08,50.08,48.63,49.33,303040,0
+ENOV.US,D,20231012,000000,49.58,50,47.86,47.89,280839,0
+ENOV.US,D,20231013,000000,47.88,48.4699,47.12,47.79,314349,0
+ENOV.US,D,20231016,000000,48.35,49.13,48.1525,48.59,332085,0
+ENOV.US,D,20231017,000000,48.16,50.01,48.16,49.47,291704,0
+ENOV.US,D,20231018,000000,48.81,49.535,48.47,48.49,242184,0
+ENOV.US,D,20231019,000000,44,45.62,43.32,44.86,3773566,0
+ENOV.US,D,20231020,000000,44.58,45.28,44.16,44.47,4451584,0
+ENOV.US,D,20231023,000000,44.6,45.875,44.36,45.53,1057835,0
+ENOV.US,D,20231024,000000,45.7,46.21,45.44,45.74,625727,0
+ENOV.US,D,20231025,000000,45.37,45.65,44.13,44.17,437609,0
+ENOV.US,D,20231026,000000,44.11,44.21,43.04,43.67,1061297,0
+ENOV.US,D,20231027,000000,43.95,44.89,43.105,44.66,836506,0
+ENOV.US,D,20231030,000000,45.36,45.37,44.434,44.96,516550,0
+ENOV.US,D,20231031,000000,45.42,46.175,45.42,45.9,621681,0
+ENOV.US,D,20231101,000000,45.46,45.84,44.17,45.03,838356,0
+ENOV.US,D,20231102,000000,45.87,46.395,45.59,46.07,802907,0
+ENOV.US,D,20231103,000000,46.7,47.31,46.42,47.02,384356,0
+ENOV.US,D,20231106,000000,47.01,47.03,45.87,46.36,634235,0
+ENOV.US,D,20231107,000000,47.53,49.56,46.85,48.33,1261100,0
+ENOV.US,D,20231108,000000,48.52,48.96,48.03,48.22,591374,0
+ENOV.US,D,20231109,000000,48.5,49.1,47.07,47.32,647718,0
+ENOV.US,D,20231110,000000,47.44,47.93,47.07,47.86,449024,0
+ENOV.US,D,20231113,000000,48.06,49.06,47.94,48.21,1305594,0
+ENOV.US,D,20231114,000000,49.51,50.65,49.18,50.25,1579365,0
+ENOV.US,D,20231115,000000,50.2,51.02,50.06,50.72,1209602,0
+ENOV.US,D,20231116,000000,50.85,51.385,50.37,50.85,1167928,0
+ENOV.US,D,20231117,000000,51.73,51.94,50.53,51.22,1240946,0
+ENOV.US,D,20231120,000000,51.17,51.71,50.43,51.06,1286192,0
+ENOV.US,D,20231121,000000,50.83,51.17,50.55,50.63,442272,0
+ENOV.US,D,20231122,000000,51.03,51.395,50.66,50.77,185226,0
+ENOV.US,D,20231124,000000,50.9,51.24,50.82,51.09,118341,0
+ENOV.US,D,20231127,000000,50.67,51.09,50.235,50.52,550675,0
+ENOV.US,D,20231128,000000,50.4,50.405,49.77,49.77,358939,0
+ENOV.US,D,20231129,000000,49.96,50.46,49.42,49.56,492604,0
+ENOV.US,D,20231130,000000,49.68,49.87,48.84,49.46,797689,0
+ENOV.US,D,20231201,000000,49.24,50.98,49.2271,50.97,354980,0
+ENOV.US,D,20231204,000000,50.54,51.42,50.4,51.22,396516,0
+ENOV.US,D,20231205,000000,50.2,50.47,48.72,48.72,688139,0
+ENOV.US,D,20231206,000000,49.09,49.93,48.99,49.6,381344,0
+ENOV.US,D,20231207,000000,49.97,50.5,49.4627,50.46,347234,0
+ENOV.US,D,20231208,000000,50.28,50.48,49.44,49.53,493906,0
+ENOV.US,D,20231211,000000,49.3,49.88,49.23,49.45,441142,0
+ENOV.US,D,20231212,000000,49.42,49.6,48.63,49.29,380079,0
+ENOV.US,D,20231213,000000,49.25,52.17,49.2,52.12,732281,0
+ENOV.US,D,20231214,000000,53,54.775,53,53.7,785508,0
+ENOV.US,D,20231215,000000,54.34,54.77,53.31,53.62,1155704,0
+ENOV.US,D,20231218,000000,53.88,54.05,53.15,54.05,875745,0
+ENOV.US,D,20231219,000000,54.58,55.61,54.29,55.45,785852,0
+ENOV.US,D,20231220,000000,55.9,56.32,54.91,54.96,465537,0
+ENOV.US,D,20231221,000000,55.45,56.58,55.1754,56.57,555911,0
+ENOV.US,D,20231222,000000,56.76,57.35,56.725,57.07,438106,0
+ENOV.US,D,20231226,000000,57.18,57.43,56.81,56.86,638593,0
+ENOV.US,D,20231227,000000,56.83,57.01,56.15,56.62,298106,0
+ENOV.US,D,20231228,000000,56.31,56.862,55.95,56.52,318394,0
+ENOV.US,D,20231229,000000,56.34,56.755,55.85,56.02,826465,0
+ENOV.US,D,20240102,000000,55.61,56.075,55.26,55.44,589342,0
+ENOV.US,D,20240103,000000,54.8,55.97,54.33,55.53,902428,0
+ENOV.US,D,20240104,000000,55.43,55.81,54.69,55.48,617806,0
+ENOV.US,D,20240105,000000,55.04,56.495,55.04,56.21,699408,0
+ENOV.US,D,20240108,000000,56.88,57.72,56.44,57.33,481633,0
+ENOV.US,D,20240109,000000,56.63,58.22,56.12,57.96,532658,0
+ENOV.US,D,20240110,000000,57.9,58.54,57.55,58.43,1281841,0
+ENOV.US,D,20240111,000000,58.13,58.41,57.54,58.13,351442,0
+ENOV.US,D,20240112,000000,58.8,59.0972,57.68,57.88,427135,0
+ENOV.US,D,20240116,000000,57.32,58.21,56.6,58.17,443603,0
+ENOV.US,D,20240117,000000,57.34,58.06,56.83,57.58,319202,0
+ENOV.US,D,20240118,000000,58.01,58.83,57.54,58.49,384814,0
+ENOV.US,D,20240119,000000,58.64,59.91,57.745,59.84,506543,0
+ENOV.US,D,20240122,000000,60.76,61.02,60.19,60.21,514716,0
+ENOV.US,D,20240123,000000,60.81,60.81,59.54,59.65,241925,0
+ENOV.US,D,20240124,000000,60.14,60.14,58.62,58.71,246219,0
+ENOV.US,D,20240125,000000,59.56,59.93,58.65,59.57,275205,0
+ENOV.US,D,20240126,000000,59.87,60.12,59.65,59.8,457585,0
+ENOV.US,D,20240129,000000,59.59,61.08,59.4,61.04,399486,0
+ENOV.US,D,20240130,000000,60.78,61,59.72,59.73,319270,0
+ENOV.US,D,20240131,000000,59.91,60.1164,58.39,58.7,556199,0
+ENOV.US,D,20240201,000000,58.81,59.65,58.001,59.61,280396,0
+ENOV.US,D,20240202,000000,58.95,60.02,58.82,59.7,444958,0
+ENOV.US,D,20240205,000000,59.16,59.38,58.69,58.71,213315,0
+ENOV.US,D,20240206,000000,58.61,59.56,58.59,59.03,338793,0
+ENOV.US,D,20240207,000000,59.37,59.95,58.725,59.8,276181,0
+ENOV.US,D,20240208,000000,59.45,60.63,59.4,60.53,372884,0
+ENOV.US,D,20240209,000000,60.59,60.76,59.83,60.32,320262,0
+ENOV.US,D,20240212,000000,60.31,61.15,60.24,60.65,261212,0
+ENOV.US,D,20240213,000000,59.48,60.61,59,59.76,412037,0
+ENOV.US,D,20240214,000000,60.28,60.44,59.04,59.17,832842,0
+ENOV.US,D,20240215,000000,59.42,60.27,59.12,59.74,304369,0
+ENOV.US,D,20240216,000000,59.23,60.36,59.15,59.29,409794,0
+ENOV.US,D,20240220,000000,58.96,59.74,58.44,59.58,452587,0
+ENOV.US,D,20240221,000000,59.31,60.37,58.89,60.27,569886,0
+ENOV.US,D,20240222,000000,64.675,65.03,60.855,63.8,1436880,0
+ENOV.US,D,20240223,000000,63.38,63.76,62.08,62.85,637838,0
+ENOV.US,D,20240226,000000,62.23,62.66,61.045,61.56,529412,0
+ENOV.US,D,20240227,000000,61.95,62.08,60.91,61.45,589496,0
+ENOV.US,D,20240228,000000,61,61.58,60.77,60.77,312051,0
+ENOV.US,D,20240229,000000,61.19,61.19,59.56,59.81,475900,0
+ENOV.US,D,20240301,000000,59.51,60.82,59.33,60.38,367020,0
+ENOV.US,D,20240304,000000,60.38,62.1,60.06,62.04,633913,0
+ENOV.US,D,20240305,000000,61.9,62.16,61.39,61.84,589387,0
+ENOV.US,D,20240306,000000,62.05,63.69,61.73,63.27,689555,0
+ENOV.US,D,20240307,000000,63.58,63.96,62.44,62.47,365586,0
+ENOV.US,D,20240308,000000,62.65,63.515,61.69,61.99,285357,0
+ENOV.US,D,20240311,000000,61.89,62.275,61.43,61.69,250470,0
+ENOV.US,D,20240312,000000,61.41,61.8,60.8,61.51,246371,0
+ENOV.US,D,20240313,000000,61.4,61.91,60.95,61.25,405241,0
+ENOV.US,D,20240314,000000,61.25,61.32,59.69,59.93,259236,0
+ENOV.US,D,20240315,000000,59.43,60.35,59.18,59.4,638733,0
+ENOV.US,D,20240318,000000,59.8,60.04,58.7,58.74,400665,0
+ENOV.US,D,20240319,000000,58.84,60.125,58.6857,59.48,482717,0
+ENOV.US,D,20240320,000000,59.12,60.05,59.04,59.9,247119,0
+ENOV.US,D,20240321,000000,60.06,60.98,60.06,60.25,264038,0
+ENOV.US,D,20240322,000000,60.11,60.33,59.73,60.21,243630,0
+ENOV.US,D,20240325,000000,60.42,61.235,60.17,60.28,387223,0
+ENOV.US,D,20240326,000000,60.58,60.67,60.085,60.28,257514,0
+ENOV.US,D,20240327,000000,61.05,62.5,60.77,62.46,322746,0
+ENOV.US,D,20240328,000000,62.05,62.625,61.95,62.45,351475,0
+ENOV.US,D,20240401,000000,62.41,62.66,61.132,61.43,418629,0
+ENOV.US,D,20240402,000000,60.89,61.05,59.99,60.32,316577,0
+ENOV.US,D,20240403,000000,59.78,60.58,59.28,59.34,491149,0
+ENOV.US,D,20240404,000000,59.84,60.79,59.39,59.71,618460,0
+ENOV.US,D,20240405,000000,59.65,60.96,59.47,60.64,340407,0
+ENOV.US,D,20240408,000000,61.01,61.95,60.3,61.68,470688,0
+ENOV.US,D,20240409,000000,61.74,62.79,61.57,62.43,473506,0
+ENOV.US,D,20240410,000000,61.79,61.915,59.74,59.95,433868,0
+ENOV.US,D,20240411,000000,60.11,60.61,59.3,59.79,335174,0
+ENOV.US,D,20240412,000000,59.28,59.63,58.1,58.55,342748,0
+ENOV.US,D,20240415,000000,59.12,59.12,56.49,56.81,578861,0
+ENOV.US,D,20240416,000000,56.58,56.92,55.5,56.5,422564,0
+ENOV.US,D,20240417,000000,56.76,57.08,55.97,56.24,443624,0
+ENOV.US,D,20240418,000000,56.2,56.44,54.86,55.27,482929,0
+ENOV.US,D,20240419,000000,55.39,55.98,54.96,55.8,640924,0
+ENOV.US,D,20240422,000000,56.69,56.89,55.33,55.51,933548,0
+ENOV.US,D,20240423,000000,55.42,56.17,55.24,55.47,475742,0
+ENOV.US,D,20240424,000000,55.44,56.24,55.135,56.17,324148,0
+ENOV.US,D,20240425,000000,55.6,55.93,54.69,55.1,351298,0
+ENOV.US,D,20240426,000000,55.05,55.53,54.815,55.26,304173,0
+ENOV.US,D,20240429,000000,55.46,56.36,55.46,55.9,382943,0
+ENOV.US,D,20240430,000000,55.44,55.96,55.22,55.23,451329,0
+ENOV.US,D,20240501,000000,55.25,56.43,54.465,55.4,567125,0
+ENOV.US,D,20240502,000000,53.46,53.905,50.92,52.13,1664255,0
+ENOV.US,D,20240503,000000,52.37,53.01,51,51.27,1147518,0
+ENOV.US,D,20240506,000000,51.96,52.1,50.91,50.92,661048,0
+ENOV.US,D,20240507,000000,50.93,52.65,50.73,52.24,830902,0
+ENOV.US,D,20240508,000000,51.96,52.335,50.55,50.67,788928,0
+ENOV.US,D,20240509,000000,50.77,51.05,50.44,51.05,637141,0
+ENOV.US,D,20240510,000000,51.07,51.57,50.49,51.07,564983,0
+ENOV.US,D,20240513,000000,51.4,51.82,50.9,51.71,637012,0
+ENOV.US,D,20240514,000000,52.15,53.38,51.79,52.5,741172,0
+ENOV.US,D,20240515,000000,53.09,53.84,52.45,52.64,657562,0
+ENOV.US,D,20240516,000000,52.89,53.31,52.06,52.2,339103,0
+ENOV.US,D,20240517,000000,52.24,52.535,51.6501,52.41,335780,0
+ENOV.US,D,20240520,000000,52.31,52.76,51.11,51.15,460106,0
+ENOV.US,D,20240521,000000,51.06,51.31,50.37,50.39,347902,0
+ENOV.US,D,20240522,000000,50.25,51.06,50.05,51.04,378103,0
+ENOV.US,D,20240523,000000,50.65,51.1,49.91,50.03,420830,0
+ENOV.US,D,20240524,000000,49.86,50.52,49.67,50.24,518973,0
+ENOV.US,D,20240528,000000,50.33,50.48,49.62,49.72,201037,0
+ENOV.US,D,20240529,000000,49.09,49.9,48.9048,49.46,595742,0
+ENOV.US,D,20240530,000000,49.38,50.27,49.38,49.78,443893,0
+ENOV.US,D,20240531,000000,50.12,50.44,49.8,50.27,715759,0
+ENOV.US,D,20240603,000000,51,51,48.94,49.16,484356,0
+ENOV.US,D,20240604,000000,48.64,48.77,46.915,47.47,934372,0
+ENOV.US,D,20240605,000000,47.45,48.46,46.4697,48.08,634047,0
+ENOV.US,D,20240606,000000,48,48.21,47.15,47.89,554622,0
+ENOV.US,D,20240607,000000,47.6,48.07,46,46.35,416433,0
+ENOV.US,D,20240610,000000,45.6,45.69,45.01,45.16,752316,0
+ENOV.US,D,20240611,000000,45,45.2,44.53,44.73,711522,0
+ENOV.US,D,20240612,000000,45.45,46.39,44.6675,45.15,525903,0
+ENOV.US,D,20240613,000000,44.52,45.21,44.065,44.91,771415,0
+ENOV.US,D,20240614,000000,44.5,44.87,43.8,44.84,684661,0
+ENOV.US,D,20240617,000000,44.7,45.04,44.45,45,733750,0
+ENOV.US,D,20240618,000000,45,45.13,44.44,44.61,702494,0
+ENOV.US,D,20240620,000000,44.51,44.71,44.18,44.56,529535,0
+ENOV.US,D,20240621,000000,44.6,45.235,44.45,45.09,884936,0
+ENOV.US,D,20240624,000000,45.22,45.81,44.99,45.02,642603,0
+ENOV.US,D,20240625,000000,44.81,45.05,44.43,45,877967,0
+ENOV.US,D,20240626,000000,45,45.2,44.745,45.08,633755,0
+ENOV.US,D,20240627,000000,45.22,45.345,44.72,44.91,402782,0
+ENOV.US,D,20240628,000000,44.95,45.23,44.675,45.2,916499,0
+ENOV.US,D,20240701,000000,45.24,46.11,44,44.35,683013,0
+ENOV.US,D,20240702,000000,44.35,44.9,43.76,44.71,572122,0
+ENOV.US,D,20240703,000000,44.96,44.96,44.39,44.44,540924,0
+ENOV.US,D,20240705,000000,44.61,44.85,43.77,44.84,530665,0
+ENOV.US,D,20240708,000000,44.73,45.0629,44.185,44.37,640036,0
+ENOV.US,D,20240709,000000,44.28,44.28,43.43,43.75,438710,0
+ENOV.US,D,20240710,000000,43.73,43.86,43.3,43.79,384679,0
+ENOV.US,D,20240711,000000,44.29,45.7,44.14,45.68,502895,0
+ENOV.US,D,20240712,000000,45.87,46.445,45.65,46.03,573320,0
+ENOV.US,D,20240715,000000,46.13,46.3309,44.73,44.74,742099,0
+ENOV.US,D,20240716,000000,44.85,46.62,44.44,46.38,1252899,0
+ENOV.US,D,20240717,000000,46.55,47.77,46.225,47.39,1075535,0
+ENOV.US,D,20240718,000000,47.02,48.22,46.57,46.92,682242,0
+ENOV.US,D,20240719,000000,47,47,45.87,46.71,643309,0
+ENOV.US,D,20240722,000000,46.92,46.97,45.68,45.8,509698,0
+ENOV.US,D,20240723,000000,45.66,46.26,45.37,46.02,693364,0
+ENOV.US,D,20240724,000000,46,46.46,45.37,45.91,713109,0
+ENOV.US,D,20240725,000000,45.8,47.42,45.39,46.91,845962,0
+ENOV.US,D,20240726,000000,47.18,48.17,46.85,48.1,931530,0
+ENOV.US,D,20240729,000000,48.02,48.82,47.6,47.87,796233,0
+ENOV.US,D,20240730,000000,47.83,48.36,47.775,47.93,386402,0
+ENOV.US,D,20240731,000000,47.98,48.41,47.43,47.64,577224,0
+ENOV.US,D,20240801,000000,47.76,47.91,46.08,46.54,515233,0
+ENOV.US,D,20240802,000000,45.49,45.79,44.59,45.4,577637,0
+ENOV.US,D,20240805,000000,44.37,44.37,41.655,41.69,991676,0
+ENOV.US,D,20240806,000000,41.9,43.42,41.75,41.98,1212540,0
+ENOV.US,D,20240807,000000,42.27,43.16,39.98,40.57,1836678,0
+ENOV.US,D,20240808,000000,41.54,43.86,41.51,43.56,914172,0
+ENOV.US,D,20240809,000000,43.62,44.27,42.86,43.4,756298,0
+ENOV.US,D,20240812,000000,43.46,43.46,42.335,42.39,708617,0
+ENOV.US,D,20240813,000000,42.6,43.655,42.375,43.26,595565,0
+ENOV.US,D,20240814,000000,43.71,43.92,42.72,43.02,684997,0
+ENOV.US,D,20240815,000000,43.61,44.81,43.26,44.46,598975,0
+ENOV.US,D,20240816,000000,44.35,44.73,43.995,44.15,408628,0
+ENOV.US,D,20240819,000000,44.35,44.9,44.17,44.71,309365,0
+ENOV.US,D,20240820,000000,44.46,44.84,44.07,44.28,396791,0
+ENOV.US,D,20240821,000000,44.56,44.74,43.65,44.4,322788,0
+ENOV.US,D,20240822,000000,44.64,44.92,43.82,44.05,338232,0
+ENOV.US,D,20240823,000000,44.34,46.15,43.99,46.03,380500,0
+ENOV.US,D,20240826,000000,46.31,46.53,45.69,45.7,425660,0
+ENOV.US,D,20240827,000000,45.57,45.87,45.3,45.5,293423,0
+ENOV.US,D,20240828,000000,45.16,46.02,44.915,45.32,370090,0
+ENOV.US,D,20240829,000000,45.75,46.535,45.29,45.99,295098,0
+ENOV.US,D,20240830,000000,46.32,47,45.92,46.6,386787,0
+ENOV.US,D,20240903,000000,46.11,46.85,44.28,44.57,493299,0
+ENOV.US,D,20240904,000000,44.44,44.83,43.95,44.23,275723,0
+ENOV.US,D,20240905,000000,44.47,44.47,43.11,43.11,368400,0
+ENOV.US,D,20240906,000000,43.27,44.395,42.9125,43.44,440176,0
+ENOV.US,D,20240909,000000,43.19,44.51,42.71,43,652013,0
+ENOV.US,D,20240910,000000,42.95,43.42,42.68,43.12,469337,0
+ENOV.US,D,20240911,000000,42.87,43.36,42.4,43.09,675065,0
+ENOV.US,D,20240912,000000,43.08,43.37,42.41,43.27,719124,0
+ENOV.US,D,20240913,000000,43.48,44.195,43.09,43.34,623814,0
+ENOV.US,D,20240916,000000,43.55,43.88,42.4,42.49,613005,0
+ENOV.US,D,20240917,000000,42.61,43.29,42.45,42.72,664072,0
+ENOV.US,D,20240918,000000,42.6,44.095,42.51,43.64,903858,0
+ENOV.US,D,20240919,000000,44.44,45.96,44.44,45.02,635816,0
+ENOV.US,D,20240920,000000,44.71,44.87,43.42,43.67,1554415,0
+ENOV.US,D,20240923,000000,43.83,44.135,43.13,43.55,588004,0
+ENOV.US,D,20240924,000000,43.8,43.945,43.18,43.51,393884,0
+ENOV.US,D,20240925,000000,43.66,43.7536,42.33,42.41,567276,0
+ENOV.US,D,20240926,000000,42.88,43.51,42.52,43.37,895410,0
+ENOV.US,D,20240927,000000,43.98,45.145,43.57,43.63,509340,0
+ENOV.US,D,20240930,000000,43.41,43.7,42.85,43.05,490831,0
+ENOV.US,D,20241001,000000,42.75,42.75,41.374,41.47,803584,0
+ENOV.US,D,20241002,000000,41.31,41.46,40.69,40.84,579498,0
+ENOV.US,D,20241003,000000,41.22,41.22,39.76,39.96,933673,0
+ENOV.US,D,20241004,000000,40.8,41.16,40.48,40.69,652622,0
+ENOV.US,D,20241007,000000,40.4,40.535,39.53,39.62,586310,0
+ENOV.US,D,20241008,000000,39.7,39.7,38.27,38.83,505341,0
+ENOV.US,D,20241009,000000,38.73,39.158,38.38,38.77,1007019,0
+ENOV.US,D,20241010,000000,38.52,38.93,38.36,38.72,699806,0
+ENOV.US,D,20241011,000000,38.55,40.255,38.55,40.22,544462,0
+ENOV.US,D,20241014,000000,40.31,40.31,39.235,40.09,572734,0
+ENOV.US,D,20241015,000000,39.86,40.62,39.5,39.83,677260,0
+ENOV.US,D,20241016,000000,39.93,40.85,39.75,40.78,569845,0
+ENOV.US,D,20241017,000000,40.91,41.37,40.54,41.06,674883,0
+ENOV.US,D,20241018,000000,41.42,41.71,41.04,41.26,489209,0
+ENOV.US,D,20241021,000000,41.2,41.25,40.257,40.5,454034,0
+ENOV.US,D,20241022,000000,40.42,40.62,39.53,40.05,1006611,0
+ENOV.US,D,20241023,000000,40.02,40.22,38.8354,39.35,405307,0
+ENOV.US,D,20241024,000000,39.44,39.67,39.13,39.54,605221,0
+ENOV.US,D,20241025,000000,39.57,40.21,39.12,39.99,641780,0
+ENOV.US,D,20241028,000000,40.3,41.22,40.3,41.17,709620,0
+ENOV.US,D,20241029,000000,40.83,40.91,40.445,40.51,456354,0
+ENOV.US,D,20241030,000000,40.35,42.83,40.05,42.06,1195479,0
+ENOV.US,D,20241031,000000,41.93,42.61,41.27,41.27,792541,0
+ENOV.US,D,20241101,000000,41.58,43.39,41.5556,42.43,813577,0
+ENOV.US,D,20241104,000000,42.51,43.67,42.51,43.03,1022673,0
+ENOV.US,D,20241105,000000,43.03,43.69,42.76,43.31,891517,0
+ENOV.US,D,20241106,000000,49.51,49.83,46.205,46.9,1551122,0
+ENOV.US,D,20241107,000000,46.34,48.43,46.34,47.86,1502374,0
+ENOV.US,D,20241108,000000,47.56,47.865,45.935,46.42,704357,0
+ENOV.US,D,20241111,000000,47.16,47.68,46.5,47.35,526741,0
+ENOV.US,D,20241112,000000,47.2,47.8881,46.71,46.91,529108,0
+ENOV.US,D,20241113,000000,46.96,47.49,45.99,46.45,447404,0
+ENOV.US,D,20241114,000000,46.73,46.759,45.27,45.57,574071,0
+ENOV.US,D,20241115,000000,45.645,46.61,45.3144,46.38,467649,0
+ENOV.US,D,20241118,000000,46.105,46.67,45.515,45.54,391676,0
+ENOV.US,D,20241119,000000,45.69,45.81,45.09,45.27,459709,0
+ENOV.US,D,20241120,000000,45.59,45.64,43,44.78,514540,0
+ENOV.US,D,20241121,000000,44.82,46.38,44.795,46.17,647627,0
+ENOV.US,D,20241122,000000,46.215,47.19,46.215,46.67,604677,0
+ENOV.US,D,20241125,000000,47.305,48.76,47.245,48.27,756659,0
+ENOV.US,D,20241126,000000,48.32,48.32,46.865,47.74,779791,0
+ENOV.US,D,20241127,000000,47.815,48.9,47.7522,48.45,475752,0
+ENOV.US,D,20241129,000000,48.25,48.86,48.24,48.81,249656,0
+ENOV.US,D,20241202,000000,49.32,49.4,48.6801,49.33,574705,0
+ENOV.US,D,20241203,000000,49.45,49.5,48.375,49.03,725149,0
+ENOV.US,D,20241204,000000,48.755,49.75,48.31,48.62,769361,0
+ENOV.US,D,20241205,000000,48.65,49.06,47.28,47.88,507852,0
+ENOV.US,D,20241206,000000,48.36,48.77,47.12,47.63,576995,0
+ENOV.US,D,20241209,000000,48.1,48.58,47.43,47.43,531912,0
+ENOV.US,D,20241210,000000,47.525,47.73,46.33,46.56,586873,0
+ENOV.US,D,20241211,000000,46.7851,47.52,46.68,46.78,462167,0
+ENOV.US,D,20241212,000000,46.99,47.19,46.54,46.92,480276,0
+ENOV.US,D,20241213,000000,46.28,46.635,45.82,46.14,496454,0
+ENOV.US,D,20241216,000000,45.91,47.04,45.5922,45.79,440909,0
+ENOV.US,D,20241217,000000,45.62,46.38,45.0327,45.64,367364,0
+ENOV.US,D,20241218,000000,45.54,46.36,43.07,43.28,680623,0
+ENOV.US,D,20241219,000000,43.46,43.74,41.71,42.49,833909,0
+ENOV.US,D,20241220,000000,42.36,43.5899,42.02,43.12,1258420,0
+ENOV.US,D,20241223,000000,43.0014,43.62,42.81,43.21,572866,0
+ENOV.US,D,20241224,000000,43.325,43.97,42.96,43.95,245834,0
+ENOV.US,D,20241226,000000,43.52,44.61,43.52,44.52,397684,0
+ENOV.US,D,20241227,000000,43.9475,44.83,43.585,44.29,471721,0
+ENOV.US,D,20241230,000000,44.17,44.17,42.675,43.43,610444,0
+ENOV.US,D,20241231,000000,43.665,44.39,43.43,43.88,475993,0
+ENOV.US,D,20250102,000000,44.43,45.41,43.99,44.3,597415,0
+ENOV.US,D,20250103,000000,44.91,44.91,42.65,43.27,909375,0
+ENOV.US,D,20250106,000000,43.515,44.87,43.37,44.55,925045,0
+ENOV.US,D,20250107,000000,45.86,47.8126,44.51,44.76,709847,0
+ENOV.US,D,20250108,000000,46.16,46.81,44.93,45.78,1186619,0
+ENOV.US,D,20250110,000000,45.07,45.61,44.74,44.77,1190242,0
+ENOV.US,D,20250113,000000,44.45,45.9,43.83,45.35,10728801,0
+ENOV.US,D,20250114,000000,45.41,45.79,44.16,44.75,1404109,0
+ENOV.US,D,20250115,000000,45.38,46.335,45.38,45.72,731127,0
+ENOV.US,D,20250116,000000,45.5,46,45.02,45.47,490748,0
+ENOV.US,D,20250117,000000,45.9,46.95,45.81,46.63,541603,0
+ENOV.US,D,20250121,000000,47.255,48.22,47.01,47.99,651058,0
+ENOV.US,D,20250122,000000,47.555,48.29,46.97,47.02,441197,0
+ENOV.US,D,20250123,000000,47.24,47.9575,46.56,47.27,878589,0
+ENOV.US,D,20250124,000000,47.39,48.26,47.01,47.79,744387,0
+ENOV.US,D,20250127,000000,48.22,49.38,47.25,47.67,741475,0
+ENOV.US,D,20250128,000000,47.46,48.14,47.11,47.71,454963,0
+ENOV.US,D,20250129,000000,47.885,48.015,46.81,47.37,562998,0
+ENOV.US,D,20250130,000000,47.34,48.37,47.25,47.51,595518,0
+ENOV.US,D,20250131,000000,47.2,47.85,46.785,46.98,517529,0
+ENOV.US,D,20250203,000000,45.72,46.265,44.7,45.27,498931,0
+ENOV.US,D,20250204,000000,45.43,46.31,45.11,46.11,570691,0
+ENOV.US,D,20250205,000000,46.16,47.25,46.01,47.11,528688,0
+ENOV.US,D,20250206,000000,47.26,47.26,44.645,44.74,890827,0
+ENOV.US,D,20250207,000000,44.6,44.89,43.45,44,725023,0
+ENOV.US,D,20250210,000000,44.485,44.97,44.12,44.48,670524,0
+ENOV.US,D,20250211,000000,44.41,44.51,43.94,43.96,565949,0
+ENOV.US,D,20250212,000000,43.165,44.04,42.91,43.89,409921,0
+ENOV.US,D,20250213,000000,44.25,44.3659,43.25,43.71,429709,0
+ENOV.US,D,20250214,000000,44.075,44.235,43.64,43.89,391660,0
+ENOV.US,D,20250218,000000,43.71,44.52,43.39,44.3,594466,0
+ENOV.US,D,20250219,000000,43.65,44.74,43.65,44.54,493810,0
+ENOV.US,D,20250220,000000,44.745,44.755,43.44,43.9,536327,0
+ENOV.US,D,20250221,000000,44.03,44.03,42.38,42.71,458734,0
+ENOV.US,D,20250224,000000,42.965,43.76,42.2,43.53,648049,0
+ENOV.US,D,20250225,000000,43.75,43.75,41.34,42.1,1100110,0
+ENOV.US,D,20250226,000000,41.98,42.19,39.96,40,1613235,0
+ENOV.US,D,20250227,000000,39.95,40.67,38.08,38.12,1162368,0
+ENOV.US,D,20250228,000000,38.249,39.4,37.6,38.65,1614700,0
+ENOV.US,D,20250303,000000,39.255,39.5,37.605,37.86,1653938,0
+ENOV.US,D,20250304,000000,37.49,37.9,35.14,36.62,1389282,0
+ENOV.US,D,20250305,000000,36.675,37.65,36.56,37.61,1298949,0
+ENOV.US,D,20250306,000000,37.455,37.82,36.82,37.1,961017,0
+ENOV.US,D,20250307,000000,36.955,37.88,36.1,37.72,865559,0
+ENOV.US,D,20250310,000000,37.55,37.55,35.28,35.51,1304339,0
+ENOV.US,D,20250311,000000,35.73,37.26,35.35,36.85,1267354,0
+ENOV.US,D,20250312,000000,37.21,37.48,36.055,36.38,961858,0
+ENOV.US,D,20250313,000000,36.46,36.98,35.59,35.81,566576,0
+ENOV.US,D,20250314,000000,36.075,37.09,35.84,37.05,1144358,0
+ENOV.US,D,20250317,000000,37.54,39.56,37.31,39.19,1251350,0
+ENOV.US,D,20250318,000000,39.285,39.6,38.4,39.01,1032887,0
+ENOV.US,D,20250319,000000,39.4,39.965,38.94,39.43,1035656,0
+ENOV.US,D,20250320,000000,39.24,39.99,38.6776,39.35,568330,0
+ENOV.US,D,20250321,000000,38.975,39.525,38.51,39.08,1091767,0
+ENOV.US,D,20250324,000000,39.795,40.49,39.39,40,558415,0
+ENOV.US,D,20250325,000000,40.68,40.695,39.09,39.4,590102,0
+ENOV.US,D,20250326,000000,39.389,39.75,38.68,39.18,504920,0
+ENOV.US,D,20250327,000000,39.105,39.2813,38.32,38.88,514559,0
+ENOV.US,D,20250328,000000,38.52,38.53,37.39,37.76,479654,0
+ENOV.US,D,20250331,000000,37.47,38.56,36.43,38.21,695610,0
+ENOV.US,D,20250401,000000,37.825,38.19,36.75,37.18,666441,0
+ENOV.US,D,20250402,000000,36.33,37.025,34.44,36.98,1324867,0
+ENOV.US,D,20250403,000000,35.44,35.44,33.73,33.79,1327111,0
+ENOV.US,D,20250404,000000,32.34,32.8,31,32.53,1488092,0
+ENOV.US,D,20250407,000000,31.28,34.15,30.39,32.5,1260525,0
+ENOV.US,D,20250408,000000,33.88,33.88,30.18,30.66,1199830,0
+ENOV.US,D,20250409,000000,29.675,35,29.315,34.22,1444670,0
+ENOV.US,D,20250410,000000,33.19,33.25,31.57,32.1,963608,0
+ENOV.US,D,20250411,000000,31.83,32.43,30.66,32.01,1011678,0
+ENOV.US,D,20250414,000000,33.1427,33.1427,31.33,32.31,1185832,0
+ENOV.US,D,20250415,000000,32.19,32.48,31.38,31.48,798270,0
+ENOV.US,D,20250416,000000,31.41,31.69,30.61,31.16,893023,0
+ENOV.US,D,20250417,000000,31.1,31.99,30.89,31.96,704815,0
+ENOV.US,D,20250421,000000,31.66,32.26,30.675,32.21,1355566,0
+ENOV.US,D,20250422,000000,32.61,32.93,31.67,32.62,840055,0
+ENOV.US,D,20250423,000000,33.89,35.63,33.585,33.79,914071,0
+ENOV.US,D,20250424,000000,34.05,35.35,33.79,35.12,916108,0
+ENOV.US,D,20250425,000000,34.93,35.53,34.75,35.1,890659,0
+ENOV.US,D,20250428,000000,35.54,35.54,34.34,34.66,1104538,0
+ENOV.US,D,20250429,000000,34.515,35.39,34.23,34.91,791737,0
+ENOV.US,D,20250430,000000,34.31,34.73,33.525,34.59,757227,0
+ENOV.US,D,20250501,000000,34.705,35.32,34.42,34.6,1155729,0
+ENOV.US,D,20250502,000000,35.2,35.62,34.63,35.3,926146,0
+ENOV.US,D,20250505,000000,34.73,34.96,33.875,34.16,976204,0
+ENOV.US,D,20250506,000000,33.99,34.66,33.48,34.09,780867,0
+ENOV.US,D,20250507,000000,34.41,34.56,33.7,34.24,1415853,0
+ENOV.US,D,20250508,000000,31.07,33.42,30.65,33.08,2184122,0
+ENOV.US,D,20250509,000000,33.02,33.37,32.19,33.05,1748093,0
+ENOV.US,D,20250512,000000,34.18,36.745,34.18,36.57,1668082,0
+ENOV.US,D,20250513,000000,36.92,37.85,36.405,37.35,1588759,0
+ENOV.US,D,20250514,000000,37.225,37.225,35.81,36.22,1125256,0
+ENOV.US,D,20250515,000000,36.24,36.41,35.45,35.73,858798,0
+ENOV.US,D,20250516,000000,35.51,36.17,35.39,36.06,539929,0
+ENOV.US,D,20250519,000000,35.28,35.57,34.96,35.48,458465,0
+ENOV.US,D,20250520,000000,35.28,35.42,34.3575,34.47,675054,0
+ENOV.US,D,20250521,000000,33.88,34.365,32.35,32.35,918900,0
+ENOV.US,D,20250522,000000,32.315,32.72,31.91,32.37,925901,0
+ENOV.US,D,20250523,000000,31.825,31.975,31.31,31.56,694180,0
+ENOV.US,D,20250527,000000,32.345,33.835,32.345,33.44,1145266,0
+ENOV.US,D,20250528,000000,33.455,33.57,32.56,32.57,1141785,0
+ENOV.US,D,20250529,000000,32.94,33.02,31.92,32.05,1128181,0
+ENOV.US,D,20250530,000000,31.92,31.92,31.14,31.3,974234,0
+ENOV.US,D,20250602,000000,31.49,31.49,29.3,29.65,1667033,0
+ENOV.US,D,20250603,000000,29.76,30.91,29.125,30.68,2793599,0
+ENOV.US,D,20250604,000000,30.905,31.88,30.69,31.83,1492470,0
+ENOV.US,D,20250605,000000,31.775,32.16,31.335,31.6,1530804,0
+ENOV.US,D,20250606,000000,32.05,32.41,31.59,31.79,894093,0
+ENOV.US,D,20250609,000000,32.56,33.46,32.35,32.89,1987590,0
+ENOV.US,D,20250610,000000,32.935,33.97,32.86,33.55,1294059,0
+ENOV.US,D,20250611,000000,33.725,34,33.19,33.34,1350855,0
+ENOV.US,D,20250612,000000,32.71,32.905,32.17,32.29,1069784,0
+ENOV.US,D,20250613,000000,31.8,32.44,31.48,31.9,1365852,0
+ENOV.US,D,20250616,000000,32.305,32.61,31.75,32.25,1186713,0
+ENOV.US,D,20250617,000000,31.965,31.97,30.87,30.88,1307153,0
+ENOV.US,D,20250618,000000,30.945,31.41,30.58,30.66,1308288,0
+ENOV.US,D,20250620,000000,30.985,31.235,30.085,30.11,1107516,0
+ENOV.US,D,20250623,000000,29.825,30.02,28.83,29.96,1298718,0
+ENOV.US,D,20250624,000000,30.535,31.99,30.1501,31.96,1299479,0
+ENOV.US,D,20250625,000000,32.21,32.31,31.9,32.13,1108000,0
+ENOV.US,D,20250626,000000,32.46,32.53,31.98,32.26,1039077,0
+ENOV.US,D,20250627,000000,32.57,32.66,31.21,31.78,9308002,0
+ENOV.US,D,20250630,000000,31.965,32.05,30.87,31.36,990360,0
+ENOV.US,D,20250701,000000,30.965,33.95,30.835,33.02,1273532,0
+ENOV.US,D,20250702,000000,33.03,33.6,32.65,33.46,1074510,0
+ENOV.US,D,20250703,000000,33.44,33.82,33.235,33.65,775291,0
+ENOV.US,D,20250707,000000,33.415,33.81,32.74,33.02,912721,0
+ENOV.US,D,20250708,000000,33.125,34.925,33.125,34.74,1300374,0
+ENOV.US,D,20250709,000000,35.2,35.58,34.35,35.56,1293203,0
+ENOV.US,D,20250710,000000,35.5,36.82,35.21,35.94,1216548,0
+ENOV.US,D,20250711,000000,35.345,35.4,34,34.03,992363,0
+ENOV.US,D,20250714,000000,33.73,33.781,31.81,31.96,1420331,0
+ENOV.US,D,20250715,000000,32.19,32.32,30.475,30.9,1564490,0
+ENOV.US,D,20250716,000000,30.85,31.01,29.89,30.54,1278527,0
+ENOV.US,D,20250717,000000,30.09,30.86,29.74,30.86,3333686,0
+ENOV.US,D,20250718,000000,31.285,31.38,26,26.29,3975370,0
+ENOV.US,D,20250721,000000,27.12,27.15,25.93,26.3,2086471,0
+ENOV.US,D,20250722,000000,26.51,27.27,26.5,27.24,1658508,0
+ENOV.US,D,20250723,000000,27.77,28.1,27.15,27.7,1374447,0
+ENOV.US,D,20250724,000000,27.22,27.8461,26.92,27.16,1290261,0
+ENOV.US,D,20250725,000000,27.26,27.545,26.54,27.54,1129790,0
+ENOV.US,D,20250728,000000,27.38,28.09,27.2,27.32,1329263,0
+ENOV.US,D,20250729,000000,27.4,27.51,26.97,27.32,1229042,0
+ENOV.US,D,20250730,000000,27.59,27.79,26.73,27.03,1494308,0
+ENOV.US,D,20250731,000000,27.13,27.13,26.2144,26.8,1377311,0
+ENOV.US,D,20250801,000000,26.315,26.62,25.7,25.74,1336017,0
+ENOV.US,D,20250804,000000,25.71,26.68,25.465,26.63,1448659,0
+ENOV.US,D,20250805,000000,26.99,26.99,26.14,26.46,975153,0
+ENOV.US,D,20250806,000000,26.335,26.6875,25.72,25.76,1364688,0
+ENOV.US,D,20250807,000000,27.265,29.56,26.9,28.52,1698831,0
+ENOV.US,D,20250808,000000,28.75,29.5,28,28.44,1501637,0
+ENOV.US,D,20250811,000000,28.595,29.18,28.07,28.11,1146663,0
+ENOV.US,D,20250812,000000,28.29,29.69,28.25,28.75,1060197,0
+ENOV.US,D,20250813,000000,29.2299,30.31,28.74,29.59,1639107,0
+ENOV.US,D,20250814,000000,28.45,29.34,28.32,28.82,1157134,0
+ENOV.US,D,20250815,000000,30.185,30.31,29.46,29.55,1055505,0
+ENOV.US,D,20250818,000000,29.27,30.03,29.1751,29.55,886067,0
+ENOV.US,D,20250819,000000,29.82,30.56,29.57,30.44,886885,0
+ENOV.US,D,20250820,000000,30.4,30.6988,29.56,30,931098,0
+ENOV.US,D,20250821,000000,29.73,30.06,29.365,29.5,794071,0
+ENOV.US,D,20250822,000000,29.99,31.75,29.84,31.44,908182,0
+ENOV.US,D,20250825,000000,31.99,32.03,30.79,30.99,766342,0
+ENOV.US,D,20250826,000000,30.955,31.75,30.92,31.17,1194479,0
+ENOV.US,D,20250827,000000,31.225,31.76,30.875,31.02,1067168,0
+ENOV.US,D,20250828,000000,31.295,31.295,30.195,30.59,1214129,0
+ENOV.US,D,20250829,000000,30.57,30.98,30.32,30.9,934323,0
+ENOV.US,D,20250902,000000,30.5,30.975,30.26,30.84,879339,0
+ENOV.US,D,20250903,000000,30.835,31.09,30.32,30.66,1267672,0
+ENOV.US,D,20250904,000000,30.9,31.6,30,31.55,917530,0
+ENOV.US,D,20250905,000000,31.54,32.76,31.53,32.13,781780,0
+ENOV.US,D,20250908,000000,32.04,32.04,31.1,31.4,726955,0
+ENOV.US,D,20250909,000000,31.15,31.51,30.86,31.19,903634,0
+ENOV.US,D,20250910,000000,31.245,31.5964,30.45,30.46,891406,0
+ENOV.US,D,20250911,000000,30.775,31.64,30.44,31.58,781965,0
+ENOV.US,D,20250912,000000,32.48,32.87,31.72,31.72,1166070,0
+ENOV.US,D,20250915,000000,32.0577,32.41,31.72,32.34,966658,0
+ENOV.US,D,20250916,000000,32.575,33.35,32.06,33.32,1671747,0
+ENOV.US,D,20250917,000000,33.14,33.85,32.06,32.13,1357985,0
+ENOV.US,D,20250918,000000,32.72,33.39,32.33,33.17,1100607,0
+ENOV.US,D,20250919,000000,33.01,33.18,32.0972,32.36,1326522,0
+ENOV.US,D,20250922,000000,32.25,32.62,31.475,32.35,653269,0
+ENOV.US,D,20250923,000000,32.56,32.9,31.02,31.16,935275,0
+ENOV.US,D,20250924,000000,31.315,31.67,31,31.26,581540,0
+ENOV.US,D,20250925,000000,30.9,30.9,29.79,30.02,812070,0
+ENOV.US,D,20250926,000000,29.92,30.43,29.78,29.99,500082,0
+ENOV.US,D,20250929,000000,30.28,30.35,29.55,30.18,466352,0
+ENOV.US,D,20250930,000000,30.03,30.36,29.71,30.34,570920,0
+ENOV.US,D,20251001,000000,30.115,30.72,29.87,30.46,539668,0
+ENOV.US,D,20251002,000000,30.41,30.61,29.8,30.55,503276,0
+ENOV.US,D,20251003,000000,30.92,32.09,30.6201,32.02,591371,0
+ENOV.US,D,20251006,000000,32.35,32.43,31.23,31.26,622732,0
+ENOV.US,D,20251007,000000,31.295,31.64,30.2,30.33,732398,0
+ENOV.US,D,20251008,000000,30.62,31.8,30.18,31.78,509846,0
+ENOV.US,D,20251009,000000,31.895,32.11,31.28,31.37,460632,0
+ENOV.US,D,20251010,000000,31.43,31.54,29.511,29.69,936663,0
+ENOV.US,D,20251013,000000,30.295,30.485,29.71,29.73,506413,0
+ENOV.US,D,20251014,000000,29.22,31.61,29.0001,31.06,903773,0
+ENOV.US,D,20251015,000000,31.2331,32.01,30.64,31.19,617893,0
+ENOV.US,D,20251016,000000,31.12,31.615,30.74,31.19,503318,0
+ENOV.US,D,20251017,000000,30.825,31.59,30.82,31.42,489392,0
+ENOV.US,D,20251020,000000,31.7,32.8019,31.7,32.41,624501,0
+ENOV.US,D,20251021,000000,32.4,32.53,32.0985,32.25,524737,0
+ENOV.US,D,20251022,000000,32.5,33.25,32.2098,32.74,756352,0
+ENOV.US,D,20251023,000000,33.07,33.27,32.39,32.54,696364,0
+ENOV.US,D,20251024,000000,33.1,33.4,32.5601,32.87,533631,0
+ENOV.US,D,20251027,000000,33.21,34.28,32.86,32.86,729622,0
+ENOV.US,D,20251028,000000,32.51,32.96,32.49,32.86,526783,0
+ENOV.US,D,20251029,000000,32.75,33.13,31.86,31.99,552327,0
+ENOV.US,D,20251030,000000,31.44,31.96,30.52,30.69,729872,0
+ENOV.US,D,20251031,000000,30.575,31.3,29.755,31.24,960695,0
+ENOV.US,D,20251103,000000,31.245,31.46,30.68,31.38,824765,0
+ENOV.US,D,20251104,000000,31.07,31.885,30.9785,31.44,978829,0
+ENOV.US,D,20251105,000000,31.4,32.11,31.02,31.49,1002106,0
+ENOV.US,D,20251106,000000,31.7,32.13,28.2,28.42,2484359,0
+ENOV.US,D,20251107,000000,28.09,28.9,27.52,28.06,1093236,0
+ENOV.US,D,20251110,000000,28.625,30.4,28.33,30.26,1204253,0
+ENOV.US,D,20251111,000000,30.808,31.53,30.525,31.51,886513,0
+ENOV.US,D,20251112,000000,31.695,32.41,31.24,31.24,821854,0
+ENOV.US,D,20251113,000000,30.905,31.8099,30.59,30.87,565311,0
+ENOV.US,D,20251114,000000,30.73,30.73,29.6896,29.99,598743,0
+ENOV.US,D,20251117,000000,29.88,29.9,28.17,28.3,796246,0
+ENOV.US,D,20251118,000000,27.76,28.8,27.69,28.24,850314,0
+ENOV.US,D,20251119,000000,28.31,28.39,27.04,27.17,633256,0
+ENOV.US,D,20251120,000000,27.71,28.27,26.69,26.83,725072,0
+ENOV.US,D,20251121,000000,27.02,29.34,26.795,28.77,891668,0
+ENOV.US,D,20251124,000000,28.775,29.67,28.57,29.6,807919,0
+ENOV.US,D,20251125,000000,29.78,30.85,29.78,30.43,918707,0
+ENOV.US,D,20251126,000000,30.26,30.74,30.13,30.31,717635,0
+ENOV.US,D,20251128,000000,30.6,30.7508,30.2,30.27,236231,0
+ENOV.US,D,20251201,000000,30.205,30.93,29.2967,29.36,972433,0
+ENOV.US,D,20251202,000000,30.185,30.185,29.01,29.38,676578,0
+ENOV.US,D,20251203,000000,29.03,29.87,28.96,29.28,626316,0
+ENOV.US,D,20251204,000000,29.26,29.26,27.84,27.96,787072,0
+ENOV.US,D,20251205,000000,28.065,28.515,26.73,27.02,1543991,0
+ENOV.US,D,20251208,000000,27.3,27.3,26.59,26.76,888799,0
+ENOV.US,D,20251209,000000,26.485,27.64,26.485,27.04,814712,0
+ENOV.US,D,20251210,000000,27,27.79,26.68,27.67,1138136,0
+ENOV.US,D,20251211,000000,28.055,28.267,27.37,27.82,921341,0
+ENOV.US,D,20251212,000000,27.785,28.09,26.185,26.47,1296806,0
+ENOV.US,D,20251215,000000,26.626,27.17,26.22,26.54,777313,0
+ENOV.US,D,20251216,000000,26.34,26.87,25.52,26.07,794509,0
+ENOV.US,D,20251217,000000,26.58,28.02,26.09,27.36,995961,0
+ENOV.US,D,20251218,000000,27.71,27.92,26.865,27.32,977259,0
+ENOV.US,D,20251219,000000,27.32,27.6899,26.74,26.76,1309631,0
+ENOV.US,D,20251222,000000,26.845,27.66,26.6,27.2,784241,0
+ENOV.US,D,20251223,000000,27.11,27.11,26.155,26.31,851246,0
+ENOV.US,D,20251224,000000,26.58,26.89,26.5,26.86,433960,0
+ENOV.US,D,20251226,000000,26.785,27.39,26.68,27.39,626405,0
+ENOV.US,D,20251229,000000,27.52,27.635,26.83,27.08,1201768,0
+ENOV.US,D,20251230,000000,27.12,27.81,26.97,27.62,673004,0
+ENOV.US,D,20251231,000000,27.37,27.51,26.51,26.64,607787,0
+ENOV.US,D,20260102,000000,26.665,27.13,26.25,26.51,783993,0
+ENOV.US,D,20260105,000000,26.41,27.73,26.24,27.01,830657,0
+ENOV.US,D,20260106,000000,27.26,28,27.13,27.92,954410,0
+ENOV.US,D,20260107,000000,28.01,28.1133,27.415,27.69,819008,0
+ENOV.US,D,20260108,000000,27.535,29.16,27.38,28.83,878806,0
+ENOV.US,D,20260109,000000,28.94,29.78,28.095,29.68,1143211,0
+ENOV.US,D,20260112,000000,29.5,29.8899,26.88,26.95,1844850,0
+ENOV.US,D,20260113,000000,27.035,27.04,24.56,24.66,1565839,0
+ENOV.US,D,20260114,000000,24.585,24.79,23.58,24.27,1360618,0
+ENOV.US,D,20260115,000000,24.38,24.9399,24.01,24.26,1251258,0
+ENOV.US,D,20260116,000000,24.08,24.81,23.882,23.97,804529,0
+ENOV.US,D,20260120,000000,23.28,23.81,22.98,23.09,876475,0
+ENOV.US,D,20260121,000000,23.345,23.9,23.11,23.68,980827,0
+ENOV.US,D,20260122,000000,24.005,24.4595,23.47,23.55,1416603,0
+ENOV.US,D,20260123,000000,23.435,23.435,22.5,23.01,985719,0
+ENOV.US,D,20260126,000000,23.155,23.27,22.525,22.72,978029,0
+ENOV.US,D,20260127,000000,22.35,22.5599,21.9,21.98,627786,0
+ENOV.US,D,20260128,000000,22.025,22.095,21.19,21.46,1337484,0
+ENOV.US,D,20260129,000000,21.445,22.74,21,22.71,1616943,0
+ENOV.US,D,20260130,000000,22.41,22.68,21.28,22.04,1024399,0
+ENOV.US,D,20260202,000000,22.055,22.78,21.72,22.17,1399299,0
+ENOV.US,D,20260203,000000,21.89,22.47,21.15,21.79,1450697,0
+ENOV.US,D,20260204,000000,21.92,23.37,21.79,22.81,1539628,0
+ENOV.US,D,20260205,000000,22.615,23.11,21.72,21.79,906265,0
+ENOV.US,D,20260206,000000,21.85,22.7,21.74,22.59,846760,0
+ENOV.US,D,20260209,000000,22.385,22.515,21.62,22.36,842401,0
+ENOV.US,D,20260210,000000,22.3,23.57,22.05,22.57,871525,0
+ENOV.US,D,20260211,000000,22.87,22.87,21.785,22.8,1074331,0
+ENOV.US,D,20260212,000000,22.9,23.18,21.73,21.91,1013789,0
+ENOV.US,D,20260213,000000,22.245,22.51,21.69,21.77,954407,0
+ENOV.US,D,20260217,000000,21.785,22.14,21.6,21.63,832915,0
+ENOV.US,D,20260218,000000,21.715,22.245,21.65,22.07,1416733,0
diff --git a/daily/us/nyse stocks/1/eot.us.txt b/daily/us/nyse stocks/1/eot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eee74268c8d479a9980c01e6ac66904a736e77a6
--- /dev/null
+++ b/daily/us/nyse stocks/1/eot.us.txt	
@@ -0,0 +1,4210 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOT.US,D,20090526,000000,11.2166,11.2166,11.2166,11.2166,0,0
+EOT.US,D,20090527,000000,11.2166,11.3588,11.2166,11.2166,928100.86612324,0
+EOT.US,D,20090528,000000,11.3588,11.3588,11.2166,11.236,161310.18419998,0
+EOT.US,D,20090529,000000,11.2449,11.3258,11.2166,11.3022,117899.269584,0
+EOT.US,D,20090601,000000,11.275,11.275,11.2166,11.2166,162734.73793869,0
+EOT.US,D,20090602,000000,11.2293,11.318,11.2166,11.2216,53622.953304972,0
+EOT.US,D,20090603,000000,11.2449,11.3072,11.2166,11.3072,39836.187907043,0
+EOT.US,D,20090604,000000,11.2516,11.3473,11.2166,11.2516,47102.643577209,0
+EOT.US,D,20090605,000000,11.2809,11.2809,11.2449,11.2809,33856.757012353,0
+EOT.US,D,20090608,000000,11.2809,11.2966,11.2516,11.2516,16670.768283972,0
+EOT.US,D,20090609,000000,11.275,11.275,11.2216,11.275,39258.360994287,0
+EOT.US,D,20090610,000000,11.2556,11.3258,11.2293,11.2449,35009.331831223,0
+EOT.US,D,20090611,000000,11.236,11.275,11.2216,11.2449,29805.810609791,0
+EOT.US,D,20090612,000000,11.2449,11.275,11.236,11.2449,14896.234123843,0
+EOT.US,D,20090615,000000,11.275,11.2809,11.236,11.2809,61811.058296016,0
+EOT.US,D,20090616,000000,11.275,11.3588,11.2516,11.2516,62547.9672185,0
+EOT.US,D,20090617,000000,11.2556,11.353,11.2216,11.2449,82805.778237958,0
+EOT.US,D,20090618,000000,11.2556,11.2623,11.236,11.2449,67175.714198271,0
+EOT.US,D,20090619,000000,11.2556,11.465,11.2216,11.3588,73481.519796789,0
+EOT.US,D,20090622,000000,11.2693,11.2693,11.2166,11.2293,147008.19835763,0
+EOT.US,D,20090623,000000,11.2516,11.2556,11.2166,11.2166,282523.49126405,0
+EOT.US,D,20090624,000000,11.2216,11.236,11.2166,11.2166,93742.409822887,0
+EOT.US,D,20090625,000000,11.1552,11.1552,10.5074,10.559,93789.621258031,0
+EOT.US,D,20090626,000000,10.559,10.6954,10.5257,10.5327,52090.634333849,0
+EOT.US,D,20090629,000000,9.72976,10.593,9.72976,10.3358,116606.08679525,0
+EOT.US,D,20090630,000000,10.3495,10.5074,10.3143,10.4333,48652.410252626,0
+EOT.US,D,20090701,000000,10.4841,10.6009,10.3883,10.5833,30652.537435764,0
+EOT.US,D,20090702,000000,10.5882,10.5882,10.4333,10.4841,13677.973829988,0
+EOT.US,D,20090706,000000,10.3758,10.4478,10.2306,10.4333,33599.14679015,0
+EOT.US,D,20090707,000000,10.4606,10.9681,10.101,10.1867,88356.200874153,0
+EOT.US,D,20090708,000000,10.1576,10.2637,10.1059,10.1097,84248.806016523,0
+EOT.US,D,20090709,000000,10.8132,10.8132,10.1642,10.3758,36421.56954339,0
+EOT.US,D,20090710,000000,10.2384,10.5882,10.2384,10.5394,29172.561577518,0
+EOT.US,D,20090713,000000,10.6009,10.6009,10.3758,10.3758,21708.02314685,0
+EOT.US,D,20090714,000000,10.3826,10.6583,10.3826,10.6583,26655.986817172,0
+EOT.US,D,20090715,000000,10.6583,10.7655,10.5882,10.6583,20400.471660438,0
+EOT.US,D,20090716,000000,10.595,10.7236,10.2598,10.6583,92151.589725604,0
+EOT.US,D,20090717,000000,10.5198,10.6583,10.5132,10.5647,12231.867044781,0
+EOT.US,D,20090720,000000,10.4916,10.6515,10.4146,10.6009,41697.960588635,0
+EOT.US,D,20090721,000000,10.5833,10.6009,10.5453,10.5716,47945.265060995,0
+EOT.US,D,20090722,000000,10.5074,10.5198,10.4741,10.4741,14898.286794935,0
+EOT.US,D,20090723,000000,10.5198,10.5287,10.3553,10.4371,27074.731720199,0
+EOT.US,D,20090724,000000,10.4371,10.6009,10.4215,10.595,22585.540039222,0
+EOT.US,D,20090727,000000,10.593,10.6009,10.4429,10.6009,21786.024648393,0
+EOT.US,D,20090728,000000,10.5287,10.6009,10.3758,10.4118,43880.976296325,0
+EOT.US,D,20090729,000000,10.3758,10.5647,10.3698,10.4841,32691.866166926,0
+EOT.US,D,20090730,000000,10.4051,10.5074,10.3952,10.4333,29369.61800247,0
+EOT.US,D,20090731,000000,10.4841,10.5764,10.4478,10.5764,52631.513166925,0
+EOT.US,D,20090803,000000,10.5764,10.8288,10.4606,10.7996,91197.097667235,0
+EOT.US,D,20090804,000000,10.8288,10.8288,10.4994,10.5882,91164.254929742,0
+EOT.US,D,20090805,000000,10.4841,10.5198,10.3952,10.4478,110857.58139854,0
+EOT.US,D,20090806,000000,10.6009,10.6009,10.1711,10.2384,133560.12369008,0
+EOT.US,D,20090807,000000,10.2705,10.2705,10.1389,10.1994,70515.410067018,0
+EOT.US,D,20090810,000000,10.2919,10.3067,10.063,10.3067,190006.52608386,0
+EOT.US,D,20090811,000000,10.3251,10.3495,10.1517,10.2306,72037.465682675,0
+EOT.US,D,20090812,000000,10.1711,10.3583,10.1711,10.252,67262.952719735,0
+EOT.US,D,20090813,000000,10.2043,10.4548,10.2043,10.3425,38865.274479926,0
+EOT.US,D,20090814,000000,10.3251,10.4548,10.3251,10.3251,26771.96273394,0
+EOT.US,D,20090817,000000,10.3495,10.4118,10.2812,10.3758,50978.086601298,0
+EOT.US,D,20090818,000000,10.3251,10.5198,10.3251,10.5074,39995.26991677,0
+EOT.US,D,20090819,000000,10.5257,10.5394,10.3758,10.4606,34305.265646232,0
+EOT.US,D,20090820,000000,10.4548,10.4741,10.2043,10.3358,48230.586342961,0
+EOT.US,D,20090821,000000,10.2919,10.4478,10.2149,10.2851,117529.78878722,0
+EOT.US,D,20090824,000000,10.3067,10.331,10.2705,10.2812,95414.310428351,0
+EOT.US,D,20090825,000000,10.3143,10.4146,10.252,10.4146,107675.94120398,0
+EOT.US,D,20090826,000000,10.4478,10.6009,10.362,10.4429,106215.46572111,0
+EOT.US,D,20090827,000000,10.3883,10.5327,10.3883,10.4606,60415.241952595,0
+EOT.US,D,20090828,000000,10.4146,10.6115,10.4146,10.6009,38532.741762816,0
+EOT.US,D,20090831,000000,10.4371,10.7596,10.4371,10.6183,78616.276536597,0
+EOT.US,D,20090901,000000,10.5074,10.7693,10.5074,10.706,98600.055965104,0
+EOT.US,D,20090902,000000,10.7693,10.784,10.5833,10.6115,107230.51157674,0
+EOT.US,D,20090903,000000,10.7158,10.7236,10.6115,10.6837,99624.338840644,0
+EOT.US,D,20090904,000000,10.7421,10.7421,10.6183,10.7362,69649.182865659,0
+EOT.US,D,20090908,000000,10.7898,10.8288,10.7782,10.7996,40563.859809606,0
+EOT.US,D,20090909,000000,10.819,10.823,10.7421,10.7996,88685.654584621,0
+EOT.US,D,20090910,000000,10.8288,10.8288,10.7421,10.8288,131422.26674645,0
+EOT.US,D,20090911,000000,10.819,10.8911,10.7996,10.8638,112559.24573486,0
+EOT.US,D,20090914,000000,10.9039,10.9681,10.8911,10.9293,88644.601162756,0
+EOT.US,D,20090915,000000,11.012,11.0479,10.9576,11.0479,110130.93583152,0
+EOT.US,D,20090916,000000,11.0958,11.0958,10.9769,11.0198,152820.33655822,0
+EOT.US,D,20090917,000000,11.0374,11.1387,11.0374,11.1182,154486.07915041,0
+EOT.US,D,20090918,000000,11.166,11.2166,11.126,11.2078,92081.798908433,0
+EOT.US,D,20090921,000000,11.1387,11.1971,11.0715,11.1503,91012.35726884,0
+EOT.US,D,20090922,000000,11.1182,11.2166,10.9953,11.0305,141304.85172498,0
+EOT.US,D,20090923,000000,11.1065,11.2166,11.0305,11.1503,112550.00871494,0
+EOT.US,D,20090924,000000,11.2009,11.2009,11.0772,11.1153,116245.84301837,0
+EOT.US,D,20090925,000000,11.1552,11.1552,11.0538,11.0538,104691.35743437,0
+EOT.US,D,20090928,000000,11.0538,11.1552,11.0479,11.0831,172908.80221247,0
+EOT.US,D,20090929,000000,11.1007,11.1182,11.0578,11.1065,98539.502167852,0
+EOT.US,D,20090930,000000,11.1065,11.2166,11.1007,11.1552,117006.35765844,0
+EOT.US,D,20091001,000000,11.1913,11.2516,11.161,11.2293,209803.51244287,0
+EOT.US,D,20091002,000000,11.1747,11.3315,11.1747,11.2849,193120.42813234,0
+EOT.US,D,20091005,000000,11.2849,11.2849,11.2449,11.2809,94203.234483325,0
+EOT.US,D,20091006,000000,11.2809,11.4349,11.2623,11.387,158509.31449321,0
+EOT.US,D,20091007,000000,11.4406,11.4406,11.2906,11.3647,197262.71839855,0
+EOT.US,D,20091008,000000,11.3647,11.4826,11.3315,11.4406,178922.10218021,0
+EOT.US,D,20091009,000000,11.465,11.465,11.2809,11.3258,104862.75547066,0
+EOT.US,D,20091012,000000,11.3766,11.3766,11.166,11.2216,79787.325395308,0
+EOT.US,D,20091013,000000,11.2693,11.3716,11.2516,11.3022,141126.26933987,0
+EOT.US,D,20091014,000000,11.2966,11.3413,11.1065,11.169,151579.49688234,0
+EOT.US,D,20091015,000000,11.2117,11.2117,10.9769,11.0275,100095.42685655,0
+EOT.US,D,20091016,000000,11.0275,11.0305,10.9839,11.0305,97774.882185611,0
+EOT.US,D,20091019,000000,11.0772,11.2166,11.0479,11.2117,114395.36002778,0
+EOT.US,D,20091020,000000,11.126,11.236,11.0578,11.1747,138865.25213064,0
+EOT.US,D,20091021,000000,11.1552,11.1971,11.0715,11.1913,81679.8881433,0
+EOT.US,D,20091022,000000,11.1863,11.2166,11.0538,11.169,143191.2564597,0
+EOT.US,D,20091023,000000,11.2117,11.2117,11.0275,11.0958,77115.773967419,0
+EOT.US,D,20091026,000000,11.1913,11.1913,11.0538,11.126,49056.786458,0
+EOT.US,D,20091027,000000,11.166,11.1786,11.0958,11.0958,64384.081511429,0
+EOT.US,D,20091028,000000,11.0578,11.1387,10.9341,11.0374,105306.13242681,0
+EOT.US,D,20091029,000000,11.0305,11.0578,10.9729,11.0374,81725.046907352,0
+EOT.US,D,20091030,000000,11.0374,11.0646,10.8911,11.0198,132406.52253567,0
+EOT.US,D,20091102,000000,11.0198,11.1863,11.0002,11.0772,62027.615096356,0
+EOT.US,D,20091103,000000,11.166,11.166,11.0198,11.0275,86519.060245679,0
+EOT.US,D,20091104,000000,10.9839,11.1747,10.9839,11.0715,96402.67155976,0
+EOT.US,D,20091105,000000,11.1503,11.2078,11.0275,11.2009,67384.060314238,0
+EOT.US,D,20091106,000000,11.1913,11.1913,11.0002,11.0305,85868.363509112,0
+EOT.US,D,20091109,000000,11.0413,11.0772,10.9953,11.0646,49677.719463714,0
+EOT.US,D,20091110,000000,11.1435,11.1435,11.0374,11.0538,99176.856542311,0
+EOT.US,D,20091111,000000,11.0159,11.0772,11.0159,11.0275,23904.381216646,0
+EOT.US,D,20091112,000000,11.0772,11.0772,10.9223,10.9369,50716.371036907,0
+EOT.US,D,20091113,000000,10.897,11.1153,10.897,10.9769,58583.233001854,0
+EOT.US,D,20091116,000000,10.9418,11.0646,10.9418,11.0002,50071.832313619,0
+EOT.US,D,20091117,000000,10.9418,10.9953,10.9369,10.9614,61270.179462941,0
+EOT.US,D,20091118,000000,10.9418,11.012,10.8503,10.8862,90700.351262664,0
+EOT.US,D,20091119,000000,10.9369,10.9369,10.784,10.8288,34182.105380636,0
+EOT.US,D,20091120,000000,10.7323,10.8786,10.7323,10.8132,28125.699319951,0
+EOT.US,D,20091123,000000,10.8503,10.9145,10.7782,10.7898,69697.420636351,0
+EOT.US,D,20091124,000000,10.8288,10.9341,10.7782,10.8638,83433.895592497,0
+EOT.US,D,20091125,000000,10.823,10.8786,10.7996,10.7996,53622.953304972,0
+EOT.US,D,20091127,000000,10.7996,10.8453,10.784,10.7996,22200.664209235,0
+EOT.US,D,20091130,000000,10.8453,10.8453,10.6954,10.7362,111058.74316568,0
+EOT.US,D,20091201,000000,10.7265,10.9341,10.7265,10.8581,95881.29310207,0
+EOT.US,D,20091202,000000,10.9039,10.9087,10.7596,10.8503,64300.948332151,0
+EOT.US,D,20091203,000000,10.9341,10.9576,10.8786,10.9087,33360.010607783,0
+EOT.US,D,20091204,000000,10.9496,11.012,10.8688,10.8911,64000.232016987,0
+EOT.US,D,20091207,000000,10.8638,10.9769,10.8503,10.8688,48250.086718346,0
+EOT.US,D,20091208,000000,11.0275,11.0772,10.7947,11.0052,142916.1985332,0
+EOT.US,D,20091209,000000,11.0305,11.0646,10.9614,11.0198,42220.365381872,0
+EOT.US,D,20091210,000000,11.0538,11.0958,11.0198,11.0909,28403.83625309,0
+EOT.US,D,20091211,000000,11.0413,11.0772,10.9576,11.0479,117982.40276329,0
+EOT.US,D,20091214,000000,11.0052,11.0831,10.9614,10.9839,100561.38319472,0
+EOT.US,D,20091215,000000,10.9576,11.012,10.9039,10.9039,59410.459452441,0
+EOT.US,D,20091216,000000,10.9681,10.9729,10.8862,10.9145,75807.196145462,0
+EOT.US,D,20091217,000000,10.9223,10.9729,10.8581,10.8746,82899.1747727,0
+EOT.US,D,20091218,000000,10.9039,10.9614,10.8862,10.9293,85045.242400712,0
+EOT.US,D,20091221,000000,10.9341,11.0002,10.9341,10.9769,54990.03225309,0
+EOT.US,D,20091222,000000,10.9341,10.9681,10.8581,10.8581,82876.595390674,0
+EOT.US,D,20091223,000000,10.8688,10.9576,10.8395,10.9145,98734.505921713,0
+EOT.US,D,20091224,000000,10.9293,10.9293,10.9087,10.9145,30064.447167543,0
+EOT.US,D,20091228,000000,10.9293,10.9293,10.7655,10.8132,137035.29585099,0
+EOT.US,D,20091229,000000,10.8688,10.8688,10.7655,10.8065,74479.117948116,0
+EOT.US,D,20091230,000000,10.8356,10.8688,10.7539,10.7693,99069.091309916,0
+EOT.US,D,20091231,000000,10.8132,10.823,10.7539,10.7947,133073.640641,0
+EOT.US,D,20100104,000000,10.8132,10.8503,10.7782,10.8503,72002.57027409,0
+EOT.US,D,20100105,000000,10.8746,10.9418,10.8503,10.9293,69578.365712942,0
+EOT.US,D,20100106,000000,10.9496,11.1435,10.9496,11.0958,138152.97526127,0
+EOT.US,D,20100107,000000,11.1318,11.2078,11.0958,11.1971,94527.556516061,0
+EOT.US,D,20100108,000000,11.2078,11.2693,11.1971,11.2693,156973.91651545,0
+EOT.US,D,20100111,000000,11.1747,11.2516,11.0413,11.1007,155934.23860671,0
+EOT.US,D,20100112,000000,11.1153,11.2216,11.0715,11.1318,136915.21459204,0
+EOT.US,D,20100113,000000,11.1971,11.2216,11.1153,11.1747,67064.869959236,0
+EOT.US,D,20100114,000000,11.2117,11.2623,11.161,11.236,142058.18201622,0
+EOT.US,D,20100115,000000,11.2293,11.2516,11.169,11.2216,142481.03226143,0
+EOT.US,D,20100119,000000,11.2556,11.2556,11.161,11.2556,111508.27813512,0
+EOT.US,D,20100120,000000,11.2166,11.236,11.126,11.2078,88178.644824585,0
+EOT.US,D,20100121,000000,11.161,11.2556,11.161,11.2216,153355.05737802,0
+EOT.US,D,20100122,000000,11.2449,11.2623,11.1913,11.2166,112223.63401113,0
+EOT.US,D,20100125,000000,11.2449,11.2449,11.1065,11.1552,153470.00695924,0
+EOT.US,D,20100126,000000,11.1786,11.236,11.161,11.236,165775.77016338,0
+EOT.US,D,20100127,000000,11.2516,11.2516,11.0772,11.1153,163061.11264253,0
+EOT.US,D,20100128,000000,11.166,11.166,11.0479,11.0772,66458.305651174,0
+EOT.US,D,20100129,000000,11.1065,11.2117,11.0538,11.2117,86139.316093423,0
+EOT.US,D,20100201,000000,11.2293,11.318,11.2117,11.2906,150868.24634853,0
+EOT.US,D,20100202,000000,11.313,11.318,11.161,11.2906,80955.295247376,0
+EOT.US,D,20100203,000000,11.2693,11.3072,11.2216,11.2906,92978.816176192,0
+EOT.US,D,20100204,000000,11.2906,11.3258,11.1007,11.1007,106904.13687292,0
+EOT.US,D,20100205,000000,11.1065,11.3022,11.1065,11.166,60463.479723287,0
+EOT.US,D,20100208,000000,11.1747,11.2623,11.1435,11.2623,89028.450657197,0
+EOT.US,D,20100209,000000,11.2623,11.3229,11.2293,11.236,124509.89683987,0
+EOT.US,D,20100210,000000,11.2906,11.3022,11.2216,11.2516,63067.293005096,0
+EOT.US,D,20100211,000000,11.2849,11.3716,11.2556,11.3716,136051.04006176,0
+EOT.US,D,20100212,000000,11.2623,11.353,11.2623,11.3229,118684.41627718,0
+EOT.US,D,20100216,000000,11.3229,11.3716,11.3022,11.3647,90528.953226376,0
+EOT.US,D,20100217,000000,11.3588,11.3647,11.2693,11.2966,135042.15221943,0
+EOT.US,D,20100218,000000,11.3413,11.3716,11.2809,11.3716,120292.68407875,0
+EOT.US,D,20100219,000000,11.313,11.5216,11.2809,11.2809,146408.81839839,0
+EOT.US,D,20100222,000000,11.2849,11.4953,11.2849,11.3999,143538.15787447,0
+EOT.US,D,20100223,000000,11.5089,11.5089,11.275,11.2966,136626.81430344,0
+EOT.US,D,20100224,000000,11.2849,11.4047,11.2849,11.3229,90493.031482244,0
+EOT.US,D,20100225,000000,11.3258,11.3766,11.2216,11.313,151885.34487523,0
+EOT.US,D,20100226,000000,11.3374,11.3999,11.2966,11.2966,114224.98832705,0
+EOT.US,D,20100301,000000,11.3588,11.3766,11.2809,11.2966,111826.44215457,0
+EOT.US,D,20100302,000000,11.2906,11.3315,11.2449,11.2966,128173.91474136,0
+EOT.US,D,20100303,000000,11.3258,11.3473,11.275,11.2966,142597.0081782,0
+EOT.US,D,20100304,000000,11.3374,11.4953,11.2966,11.4153,99487.836212941,0
+EOT.US,D,20100305,000000,11.4349,11.4864,11.4047,11.4826,51143.326624306,0
+EOT.US,D,20100308,000000,11.5352,11.547,11.4349,11.547,80162.964205374,0
+EOT.US,D,20100309,000000,11.6131,11.6434,11.4592,11.5713,66384.409491818,0
+EOT.US,D,20100310,000000,11.6131,11.6189,11.4085,11.5693,151904.84525061,0
+EOT.US,D,20100311,000000,11.5693,11.5693,11.4349,11.4718,82027.81589361,0
+EOT.US,D,20100312,000000,11.4953,11.4953,11.3766,11.4085,94187.839450126,0
+EOT.US,D,20100315,000000,11.4222,11.465,11.3258,11.3473,122705.59894889,0
+EOT.US,D,20100316,000000,11.3374,11.4222,11.3229,11.3258,191614.79388543,0
+EOT.US,D,20100317,000000,11.3374,11.3766,11.3072,11.3072,91031.857644227,0
+EOT.US,D,20100318,000000,11.3258,11.3588,11.318,11.3229,73273.173680823,0
+EOT.US,D,20100319,000000,11.3229,11.4085,11.318,11.3939,56864.120961243,0
+EOT.US,D,20100322,000000,11.3647,11.6434,11.313,11.4292,128098.99224645,0
+EOT.US,D,20100323,000000,11.4525,11.4864,11.3374,11.387,113475.76337801,0
+EOT.US,D,20100324,000000,11.4292,11.4864,11.3831,11.3939,93228.215714022,0
+EOT.US,D,20100325,000000,11.3939,11.4349,11.3831,11.3831,93852.227726377,0
+EOT.US,D,20100326,000000,11.3716,11.4047,11.3258,11.3716,126982.33917171,0
+EOT.US,D,20100329,000000,11.3588,11.4292,11.3588,11.4292,103558.28299088,0
+EOT.US,D,20100330,000000,11.4592,11.5089,11.3831,11.4826,96754.704652256,0
+EOT.US,D,20100331,000000,11.5216,11.5216,11.3766,11.4085,114287.5947954,0
+EOT.US,D,20100401,000000,11.4465,11.5127,11.4153,11.4953,50089.280017913,0
+EOT.US,D,20100405,000000,11.4718,11.5127,11.4085,11.4153,72714.847143453,0
+EOT.US,D,20100406,000000,11.4085,11.465,11.3716,11.3831,91292.546873071,0
+EOT.US,D,20100407,000000,11.4292,11.4465,11.3831,11.4153,67760.725459854,0
+EOT.US,D,20100408,000000,11.4085,11.4525,11.3939,11.4047,62111.77461118,0
+EOT.US,D,20100409,000000,11.4406,11.4525,11.4222,11.4222,20975.219566553,0
+EOT.US,D,20100412,000000,11.4718,11.5089,11.4465,11.4758,56386.874932057,0
+EOT.US,D,20100413,000000,11.4953,11.5352,11.4525,11.4718,88378.780256179,0
+EOT.US,D,20100414,000000,11.465,11.5352,11.4349,11.5216,74226.639403646,0
+EOT.US,D,20100415,000000,11.547,11.547,11.4222,11.4349,160994.07285161,0
+EOT.US,D,20100416,000000,11.465,11.4826,11.4153,11.4465,40164.615281965,0
+EOT.US,D,20100419,000000,11.4758,11.5216,11.4349,11.5127,64821.300454295,0
+EOT.US,D,20100420,000000,11.5216,11.547,11.4826,11.54,129725.73408786,0
+EOT.US,D,20100421,000000,11.4349,11.4953,11.4349,11.4758,146471.42486674,0
+EOT.US,D,20100422,000000,11.4406,11.5284,11.4406,11.4758,69854.449974986,0
+EOT.US,D,20100423,000000,11.4583,11.5624,11.4386,11.5284,133318.93483663,0
+EOT.US,D,20100426,000000,11.547,11.547,11.4953,11.4953,61372.813017605,0
+EOT.US,D,20100427,000000,11.583,11.5897,11.4153,11.4292,182818.07191523,0
+EOT.US,D,20100428,000000,11.4222,11.4592,11.3999,11.4465,130886.5195911,0
+EOT.US,D,20100429,000000,11.465,11.4758,11.4292,11.4465,75076.445236259,0
+EOT.US,D,20100430,000000,11.4465,11.4525,11.4085,11.4292,51607.230291384,0
+EOT.US,D,20100503,000000,11.4718,11.583,11.4525,11.5586,97279.162116586,0
+EOT.US,D,20100504,000000,11.547,11.5897,11.5352,11.5614,45333.241094811,0
+EOT.US,D,20100505,000000,11.5713,11.6131,11.547,11.5936,66590.702936691,0
+EOT.US,D,20100506,000000,11.5771,11.5986,11.4953,11.4953,78524.932672947,0
+EOT.US,D,20100507,000000,11.4953,11.5771,11.4047,11.4525,90769.115744288,0
+EOT.US,D,20100510,000000,11.5284,11.9668,11.4953,11.547,186353.79787338,0
+EOT.US,D,20100511,000000,11.5713,11.9122,11.5216,11.9122,81780.469026871,0
+EOT.US,D,20100512,000000,11.9122,11.9385,11.7476,11.9357,77029.561781502,0
+EOT.US,D,20100513,000000,11.8567,11.8822,11.7476,11.8324,52987.651601607,0
+EOT.US,D,20100514,000000,11.7535,11.9961,11.7125,11.8119,113320.78671046,0
+EOT.US,D,20100517,000000,11.7866,11.8119,11.6706,11.7934,52125.529742434,0
+EOT.US,D,20100518,000000,11.7818,11.9357,11.7019,11.9357,105758.74640288,0
+EOT.US,D,20100519,000000,11.8246,11.8665,11.7068,11.7719,90992.856893453,0
+EOT.US,D,20100520,000000,11.6365,11.7992,11.547,11.7992,71628.984135114,0
+EOT.US,D,20100521,000000,11.6853,11.7019,11.547,11.5713,88124.249040614,0
+EOT.US,D,20100524,000000,11.5713,11.6239,11.5713,11.5713,49076.286833386,0
+EOT.US,D,20100525,000000,11.3766,11.5614,11.3766,11.5284,140774.23624738,0
+EOT.US,D,20100526,000000,11.5528,11.7019,11.5284,11.5352,98604.16130729,0
+EOT.US,D,20100527,000000,11.6036,11.6482,11.5127,11.5127,94152.944041539,0
+EOT.US,D,20100528,000000,11.5614,11.5614,11.4406,11.465,50595.263442403,0
+EOT.US,D,20100601,000000,11.4153,11.5127,11.4153,11.4758,52679.750937616,0
+EOT.US,D,20100602,000000,11.4153,11.5021,11.4153,11.5021,91861.136765907,0
+EOT.US,D,20100603,000000,11.5021,11.583,11.4525,11.583,82991.544971898,0
+EOT.US,D,20100604,000000,11.5693,11.6785,11.5614,11.583,56767.64541986,0
+EOT.US,D,20100607,000000,11.5693,11.6318,11.4406,11.4465,156248.29728398,0
+EOT.US,D,20100608,000000,11.4047,11.5127,11.4047,11.5089,59373.511372762,0
+EOT.US,D,20100609,000000,11.4953,11.547,11.4465,11.4826,52234.321310379,0
+EOT.US,D,20100610,000000,11.547,11.547,11.4525,11.465,79783.22005312,0
+EOT.US,D,20100611,000000,11.465,11.4864,11.387,11.4085,95761.211843115,0
+EOT.US,D,20100614,000000,11.4085,11.4592,11.3831,11.3939,96437.566968347,0
+EOT.US,D,20100615,000000,11.4047,11.4406,11.3258,11.3647,183761.27428259,0
+EOT.US,D,20100616,000000,11.3999,11.3999,11.3374,11.3413,59868.20510624,0
+EOT.US,D,20100617,000000,11.3473,11.3766,11.2966,11.3072,91744.13451359,0
+EOT.US,D,20100618,000000,11.3473,11.3588,11.2906,11.3413,67607.801463404,0
+EOT.US,D,20100621,000000,11.3766,11.3831,11.2809,11.3473,156865.12494751,0
+EOT.US,D,20100622,000000,11.3473,11.3999,11.3022,11.387,102725.92486257,0
+EOT.US,D,20100623,000000,11.3374,11.4222,11.3374,11.3999,100347.90540102,0
+EOT.US,D,20100624,000000,11.4222,11.4525,11.353,11.3939,82053.474282274,0
+EOT.US,D,20100625,000000,11.4047,11.4047,11.3374,11.4047,51913.078284282,0
+EOT.US,D,20100628,000000,11.4525,11.5021,11.4153,11.5021,74980.996030421,0
+EOT.US,D,20100629,000000,11.5021,11.5284,11.3315,11.3647,141553.22492727,0
+EOT.US,D,20100630,000000,11.3716,11.4104,11.2839,11.3716,103816.91954864,0
+EOT.US,D,20100701,000000,11.4047,11.4592,11.3588,11.4525,63438.826472978,0
+EOT.US,D,20100702,000000,11.465,11.4826,11.4047,11.4222,21858.894472205,0
+EOT.US,D,20100706,000000,11.465,11.4826,11.3999,11.4758,76868.427100679,0
+EOT.US,D,20100707,000000,11.4864,11.4864,11.3258,11.3473,165970.77391724,0
+EOT.US,D,20100708,000000,11.3716,11.3999,11.3588,11.3939,49373.924141909,0
+EOT.US,D,20100709,000000,11.4085,11.4349,11.3716,11.4349,51241.854836783,0
+EOT.US,D,20100712,000000,11.4047,11.4465,11.3999,11.4292,45802.276439623,0
+EOT.US,D,20100713,000000,11.4592,11.465,11.353,11.387,191141.65319843,0
+EOT.US,D,20100714,000000,11.4047,11.465,11.3999,11.465,92626.783083695,0
+EOT.US,D,20100715,000000,11.4826,11.5614,11.465,11.5614,86605.272431596,0
+EOT.US,D,20100716,000000,11.5693,11.6482,11.4826,11.5713,130436.98462169,0
+EOT.US,D,20100719,000000,11.5771,11.6318,11.5352,11.6318,81303.222997684,0
+EOT.US,D,20100720,000000,11.6482,11.7203,11.5586,11.7203,69579.392048488,0
+EOT.US,D,20100721,000000,11.6552,11.7818,11.6239,11.7719,106987.27005221,0
+EOT.US,D,20100722,000000,11.8324,11.8567,11.5352,11.5986,247314.02400123,0
+EOT.US,D,20100723,000000,11.547,11.6552,11.5284,11.6365,134264.18987508,0
+EOT.US,D,20100726,000000,11.6552,11.6853,11.5771,11.6365,94502.924462942,0
+EOT.US,D,20100727,000000,11.6552,11.6608,11.5528,11.6189,143408.83959558,0
+EOT.US,D,20100728,000000,11.6434,11.8168,11.5771,11.7992,122095.95563419,0
+EOT.US,D,20100729,000000,11.8119,11.8567,11.7427,11.8246,100063.6104546,0
+EOT.US,D,20100730,000000,11.846,11.8822,11.7818,11.8615,105588.37470213,0
+EOT.US,D,20100802,000000,11.8957,11.9229,11.8119,11.8665,203701.94761815,0
+EOT.US,D,20100803,000000,11.9006,11.9854,11.8665,11.9854,105464.18810098,0
+EOT.US,D,20100804,000000,12,12.0263,11.962,12.0263,81397.645867975,0
+EOT.US,D,20100805,000000,12,12.0661,11.9854,12.0545,80567.34041075,0
+EOT.US,D,20100806,000000,12.0779,12.1071,12.0126,12.0661,69329.992510657,0
+EOT.US,D,20100809,000000,12.0126,12.0838,11.8822,11.9269,175171.87209281,0
+EOT.US,D,20100810,000000,11.8822,11.9357,11.8431,11.9056,126530.75153119,0
+EOT.US,D,20100811,000000,11.8567,11.9961,11.852,11.9961,91211.466364888,0
+EOT.US,D,20100812,000000,12.0321,12.037,11.9424,11.9854,70327.590661985,0
+EOT.US,D,20100813,000000,12.0195,12.1024,11.9668,11.9854,117321.44267125,0
+EOT.US,D,20100816,000000,12.0126,12.1326,11.9171,12.1326,86256.318345741,0
+EOT.US,D,20100817,000000,12.0914,12.2592,12.0914,12.229,91845.741732707,0
+EOT.US,D,20100818,000000,12.2474,12.2727,12.1675,12.2095,102870.63817466,0
+EOT.US,D,20100819,000000,12.2727,12.3195,12.1569,12.1607,129665.18029062,0
+EOT.US,D,20100820,000000,12.1024,12.1607,12.0263,12.151,123415.82314716,0
+EOT.US,D,20100823,000000,12.3069,12.3069,12.2191,12.2435,83842.377140058,0
+EOT.US,D,20100824,000000,12.2435,12.3283,12.1928,12.1928,114310.17417743,0
+EOT.US,D,20100825,000000,12.2592,12.3849,12.1987,12.2884,122226.30024861,0
+EOT.US,D,20100826,000000,12.3538,12.4501,12.3538,12.4199,93944.597925573,0
+EOT.US,D,20100827,000000,12.4394,12.4735,12.3673,12.4131,101789.90684405,0
+EOT.US,D,20100830,000000,12.4453,12.456,12.2095,12.3352,206768.63823148,0
+EOT.US,D,20100831,000000,12.2573,12.3498,12.2017,12.2982,198514.84776545,0
+EOT.US,D,20100901,000000,12.3488,12.3751,12.2523,12.3488,115698.80617203,0
+EOT.US,D,20100902,000000,12.3849,12.5281,12.3673,12.4317,139260.3913161,0
+EOT.US,D,20100903,000000,12.4453,12.5514,12.4131,12.5514,99076.275658742,0
+EOT.US,D,20100907,000000,12.5514,12.5651,12.4004,12.4696,143635.65975139,0
+EOT.US,D,20100908,000000,12.4735,12.4735,12.2991,12.3538,172444.89854541,0
+EOT.US,D,20100909,000000,12.4004,12.4004,12.3352,12.4004,47525.493822422,0
+EOT.US,D,20100910,000000,12.4054,12.4735,12.3886,12.4696,93161.503903492,0
+EOT.US,D,20100913,000000,12.4501,12.5096,12.2592,12.3069,173394.25892604,0
+EOT.US,D,20100914,000000,12.3352,12.3566,12.2727,12.2991,77527.334521619,0
+EOT.US,D,20100915,000000,12.3643,12.3643,11.9552,11.9775,267663.17888435,0
+EOT.US,D,20100916,000000,12.0195,12.1024,12.0195,12.0468,92842.313548489,0
+EOT.US,D,20100917,000000,12.0838,12.1393,12.0321,12.0661,158935.24374506,0
+EOT.US,D,20100920,000000,12.112,12.3069,12.1071,12.2047,129821.1832937,0
+EOT.US,D,20100921,000000,12.1326,12.229,12.1326,12.151,77305.646043547,0
+EOT.US,D,20100922,000000,12.1987,12.2387,12.151,12.2047,80674.0793076,0
+EOT.US,D,20100923,000000,12.2191,12.2942,12.2095,12.2942,64288.63230559,0
+EOT.US,D,20100924,000000,12.3195,12.3195,12.2339,12.2435,88353.121867513,0
+EOT.US,D,20100927,000000,12.266,12.3069,12.0711,12.0711,132912.50596016,0
+EOT.US,D,20100928,000000,12.1071,12.1744,12.037,12.1277,119453.14160161,0
+EOT.US,D,20100929,000000,12.0914,12.1812,12.0838,12.1159,69713.842005098,0
+EOT.US,D,20100930,000000,12.1714,12.2329,12.1636,12.2123,87817.374712171,0
+EOT.US,D,20101001,000000,12.2339,12.2474,12.1675,12.2474,42701.716753244,0
+EOT.US,D,20101004,000000,12.2884,12.2942,12.2191,12.2435,57042.703346358,0
+EOT.US,D,20101005,000000,12.2592,12.2592,12.1569,12.188,67203.42525803,0
+EOT.US,D,20101006,000000,12.1928,12.223,12.1441,12.1812,87522.816410285,0
+EOT.US,D,20101007,000000,12.1928,12.2133,12.0468,12.1393,119419.27252857,0
+EOT.US,D,20101008,000000,12.1675,12.1987,12.151,12.188,58529.863553429,0
+EOT.US,D,20101011,000000,12.2047,12.2387,12.1812,12.2133,46723.9257605,0
+EOT.US,D,20101012,000000,12.2387,12.2845,12.1987,12.2387,59287.299186845,0
+EOT.US,D,20101013,000000,12.266,12.2845,12.2133,12.2133,62204.144810377,0
+EOT.US,D,20101014,000000,12.2523,12.2592,12.1393,12.1569,54382.441609482,0
+EOT.US,D,20101015,000000,12.2047,12.223,12.1217,12.1675,53778.956308061,0
+EOT.US,D,20101018,000000,12.2095,12.2387,12.1393,12.1393,75651.193142374,0
+EOT.US,D,20101019,000000,12.1928,12.229,12.1812,12.223,57502.501671248,0
+EOT.US,D,20101020,000000,12.1928,12.2435,12.1277,12.188,79997.724182367,0
+EOT.US,D,20101021,000000,12.2435,12.2845,12.188,12.2845,76665.212662447,0
+EOT.US,D,20101022,000000,12.2845,12.3538,12.2474,12.2942,63997.153010347,0
+EOT.US,D,20101025,000000,12.3352,12.342,12.1675,12.1812,57351.630345894,0
+EOT.US,D,20101026,000000,12.229,12.3886,12.1987,12.2845,138930.93760563,0
+EOT.US,D,20101027,000000,12.3137,12.3538,12.1744,12.1744,92449.227034128,0
+EOT.US,D,20101028,000000,12.223,12.4093,12.223,12.3538,84310.386149321,0
+EOT.US,D,20101029,000000,12.3079,12.338,12.2221,12.301,52400.587668932,0
+EOT.US,D,20101101,000000,12.3352,12.3352,12.2191,12.2435,73419.939663991,0
+EOT.US,D,20101102,000000,12.2884,12.3137,12.223,12.3137,54603.103752009,0
+EOT.US,D,20101103,000000,12.3283,12.3801,12.2786,12.3673,72089.808795553,0
+EOT.US,D,20101104,000000,12.3974,12.5281,12.2942,12.5281,80132.174138976,0
+EOT.US,D,20101105,000000,12.5281,12.5758,12.4054,12.4696,73649.838826437,0
+EOT.US,D,20101108,000000,12.4735,12.5427,12.266,12.4131,130042.87177177,0
+EOT.US,D,20101109,000000,12.4453,12.4618,12.1441,12.1928,59263.693469272,0
+EOT.US,D,20101110,000000,12.2474,12.2474,11.8061,12.0195,162462.75901884,0
+EOT.US,D,20101111,000000,12.0779,12.0779,11.7068,11.7125,224057.26051452,0
+EOT.US,D,20101112,000000,11.7019,11.9552,11.5352,11.7535,99235.35766847,0
+EOT.US,D,20101115,000000,11.8615,11.8615,11.0538,11.0909,392056.0734719,0
+EOT.US,D,20101116,000000,10.6954,11.4222,10.6954,11.2449,324853.67454942,0
+EOT.US,D,20101117,000000,11.275,11.6036,11.1863,11.4826,171529.40723781,0
+EOT.US,D,20101118,000000,11.5897,11.5897,11.1786,11.4953,99582.259083232,0
+EOT.US,D,20101119,000000,11.387,11.6706,11.3374,11.5089,153675.27406857,0
+EOT.US,D,20101122,000000,11.5771,11.6785,11.4953,11.5528,126566.67327533,0
+EOT.US,D,20101123,000000,11.5284,11.5528,11.3473,11.5021,85524.54110099,0
+EOT.US,D,20101124,000000,11.5127,11.5771,11.4349,11.5586,72074.413762353,0
+EOT.US,D,20101126,000000,11.5586,11.6189,11.5586,11.6189,10991.0273689,0
+EOT.US,D,20101129,000000,11.6131,11.7019,11.5713,11.6785,67670.407931749,0
+EOT.US,D,20101130,000000,11.6716,11.8859,11.6716,11.7895,90819.406186074,0
+EOT.US,D,20101201,000000,11.8878,11.8878,11.5771,11.583,117709.39750788,0
+EOT.US,D,20101202,000000,11.5936,11.6036,11.2216,11.4153,113732.34726468,0
+EOT.US,D,20101203,000000,11.5713,11.5771,11.3831,11.4047,53159.049637894,0
+EOT.US,D,20101206,000000,11.3939,11.4718,11.2556,11.3072,87300.101596666,0
+EOT.US,D,20101207,000000,11.2216,11.2623,10.9039,11.0002,227294.3228286,0
+EOT.US,D,20101208,000000,11.0002,11.0538,10.8288,10.8862,100268.87756393,0
+EOT.US,D,20101209,000000,10.8356,10.8911,10.6583,10.8356,221834.21772052,0
+EOT.US,D,20101210,000000,10.819,10.819,10.6515,10.7539,201502.5105417,0
+EOT.US,D,20101213,000000,10.6652,10.7596,10.4916,10.6515,189746.86319056,0
+EOT.US,D,20101214,000000,10.6905,10.7158,10.4429,10.5198,232143.75828645,0
+EOT.US,D,20101215,000000,10.5287,10.7539,10.4118,10.7158,214399.44302071,0
+EOT.US,D,20101216,000000,10.7966,10.9867,10.7372,10.9605,227412.35141647,0
+EOT.US,D,20101217,000000,10.9839,11.0538,10.8746,11.0538,179017.55138604,0
+EOT.US,D,20101220,000000,11.0538,11.0538,10.747,10.7539,196659.23309713,0
+EOT.US,D,20101221,000000,10.7898,10.823,10.5327,10.5327,170915.65858093,0
+EOT.US,D,20101222,000000,10.593,10.706,10.5198,10.634,168943.04166028,0
+EOT.US,D,20101223,000000,10.5882,10.7323,10.4994,10.6115,293544.28236381,0
+EOT.US,D,20101227,000000,10.6281,10.7032,10.551,10.7032,198086.86584251,0
+EOT.US,D,20101228,000000,10.6281,10.6476,10.5257,10.6009,172445.92488094,0
+EOT.US,D,20101229,000000,10.5122,10.7411,10.5074,10.6203,120108.97001591,0
+EOT.US,D,20101230,000000,10.6203,10.6875,10.5657,10.6807,120358.36955373,0
+EOT.US,D,20101231,000000,10.7411,10.8415,10.6096,10.8259,166469.5729929,0
+EOT.US,D,20110103,000000,10.8356,10.8395,10.6583,10.8288,89852.598101143,0
+EOT.US,D,20110104,000000,10.784,10.8356,10.7421,10.784,84827.659264826,0
+EOT.US,D,20110105,000000,10.8065,10.8065,10.6837,10.7032,120777.11445677,0
+EOT.US,D,20110106,000000,10.7421,10.8288,10.6837,10.7898,70724.782518532,0
+EOT.US,D,20110107,000000,10.7693,10.7898,10.6905,10.706,77487.3074353,0
+EOT.US,D,20110110,000000,10.7236,10.7323,10.6057,10.6954,60752.906347438,0
+EOT.US,D,20110111,000000,10.6408,10.6905,10.5074,10.5327,196776.23534944,0
+EOT.US,D,20110112,000000,10.5453,10.5453,10.3067,10.3067,233152.64612879,0
+EOT.US,D,20110113,000000,10.3553,10.3553,10.1576,10.2384,324748.98832367,0
+EOT.US,D,20110114,000000,10.183,10.183,9.85734,10.019,380376.37495122,0
+EOT.US,D,20110118,000000,10.019,10.183,9.94909,10.183,123130.5018652,0
+EOT.US,D,20110119,000000,10.1458,10.1642,10.0396,10.0572,303602.37072082,0
+EOT.US,D,20110120,000000,9.86226,10.1389,9.86226,10.1059,201037.58053908,0
+EOT.US,D,20110121,000000,10.0786,10.2237,10.063,10.2237,197902.12544411,0
+EOT.US,D,20110124,000000,10.2043,10.3495,10.1711,10.3425,107465.54241692,0
+EOT.US,D,20110125,000000,10.3495,10.3698,10.252,10.3495,138718.48614746,0
+EOT.US,D,20110126,000000,10.3495,10.4051,10.3202,10.3202,139561.10763125,0
+EOT.US,D,20110127,000000,10.3583,10.3583,10.2306,10.2306,79976.171135887,0
+EOT.US,D,20110128,000000,10.2452,10.2919,10.2384,10.2705,107843.23389809,0
+EOT.US,D,20110131,000000,10.3027,10.3027,10.181,10.1857,99525.810628168,0
+EOT.US,D,20110201,000000,10.2237,10.3202,10.1867,10.3027,170365.54272792,0
+EOT.US,D,20110202,000000,10.3067,10.3698,10.2452,10.3143,97708.17037508,0
+EOT.US,D,20110203,000000,10.2812,10.3425,10.2189,10.2637,104112.50418607,0
+EOT.US,D,20110204,000000,10.252,10.2705,10.2043,10.2705,102250.73150449,0
+EOT.US,D,20110207,000000,10.2189,10.2968,10.2092,10.2189,117657.054395,0
+EOT.US,D,20110208,000000,10.2237,10.3202,10.2092,10.3202,117225.99346542,0
+EOT.US,D,20110209,000000,10.3027,10.3495,10.2919,10.331,77189.670126777,0
+EOT.US,D,20110210,000000,10.3495,10.362,10.3143,10.331,100465.93398888,0
+EOT.US,D,20110211,000000,10.331,10.4215,10.331,10.3495,120884.87968917,0
+EOT.US,D,20110214,000000,10.3202,10.3698,10.3067,10.3495,72033.36034049,0
+EOT.US,D,20110215,000000,10.3495,10.3883,10.3251,10.3553,95666.788972824,0
+EOT.US,D,20110216,000000,10.3251,10.4011,10.3027,10.362,91303.836564084,0
+EOT.US,D,20110218,000000,10.3952,10.4146,10.3143,10.3883,84916.950457382,0
+EOT.US,D,20110222,000000,10.3495,10.3883,10.1458,10.2306,121009.06629031,0
+EOT.US,D,20110223,000000,10.2754,10.3495,10.2189,10.2754,85690.807459545,0
+EOT.US,D,20110224,000000,10.2705,10.4146,10.2705,10.4118,84857.422995677,0
+EOT.US,D,20110225,000000,10.4265,10.4371,10.3067,10.3251,96095.797231318,0
+EOT.US,D,20110228,000000,10.3602,10.4225,10.3504,10.3787,88901.185049415,0
+EOT.US,D,20110301,000000,10.4205,10.4851,10.4099,10.4624,131493.08389917,0
+EOT.US,D,20110302,000000,10.4994,10.5074,10.4478,10.4791,49485.794716492,0
+EOT.US,D,20110303,000000,10.5198,10.5198,10.3543,10.3738,105090.60196202,0
+EOT.US,D,20110304,000000,10.4146,10.4429,10.3192,10.3826,76231.072726221,0
+EOT.US,D,20110307,000000,10.4215,10.4371,10.3553,10.4011,80142.437494442,0
+EOT.US,D,20110308,000000,10.4333,10.4791,10.4051,10.4429,103432.04371865,0
+EOT.US,D,20110309,000000,10.4548,10.5074,10.4051,10.4606,117332.73236227,0
+EOT.US,D,20110310,000000,10.4672,10.4791,10.3873,10.4205,96329.801735949,0
+EOT.US,D,20110311,000000,10.4606,10.4791,10.4051,10.4108,69996.084280421,0
+EOT.US,D,20110314,000000,10.4478,10.4606,10.3251,10.3358,83968.616412293,0
+EOT.US,D,20110315,000000,10.3027,10.3416,10.2364,10.3416,67914.675791848,0
+EOT.US,D,20110316,000000,10.3689,10.4333,10.2286,10.2627,69238.648647005,0
+EOT.US,D,20110317,000000,10.3047,10.333,10.286,10.2978,65893.821100527,0
+EOT.US,D,20110318,000000,10.3583,10.4205,10.3251,10.4001,49239.474185299,0
+EOT.US,D,20110321,000000,10.4265,10.4624,10.3689,10.4548,89540.592094968,0
+EOT.US,D,20110322,000000,10.4548,10.4606,10.3485,10.4146,86827.987245215,0
+EOT.US,D,20110323,000000,10.4001,10.4429,10.3826,10.4108,60515.822836165,0
+EOT.US,D,20110324,000000,10.4001,10.56,10.4001,10.4548,101217.21160902,0
+EOT.US,D,20110325,000000,10.4606,10.4851,10.3816,10.4851,62608.521015752,0
+EOT.US,D,20110328,000000,10.4741,10.5394,10.4624,10.5337,101548.71799059,0
+EOT.US,D,20110329,000000,10.5074,10.597,10.4672,10.4994,61938.323903799,0
+EOT.US,D,20110330,000000,10.5198,10.6193,10.5198,10.6017,56124.133032121,0
+EOT.US,D,20110331,000000,10.6281,10.6398,10.5726,10.6173,45447.164340489,0
+EOT.US,D,20110401,000000,10.6534,10.6807,10.6203,10.6807,75460.294730699,0
+EOT.US,D,20110404,000000,10.7041,10.7285,10.6476,10.6525,65300.599154571,0
+EOT.US,D,20110405,000000,10.6427,10.6992,10.5287,10.5287,93127.634830453,0
+EOT.US,D,20110406,000000,10.5773,10.6067,10.5287,10.5892,34287.817941941,0
+EOT.US,D,20110407,000000,10.552,10.6252,10.5453,10.552,50636.316864269,0
+EOT.US,D,20110408,000000,10.6017,10.6203,10.552,10.597,60666.694161521,0
+EOT.US,D,20110411,000000,10.6076,10.6076,10.4624,10.4741,52758.778774707,0
+EOT.US,D,20110412,000000,10.4984,10.5122,10.4578,10.4906,26619.038737493,0
+EOT.US,D,20110413,000000,10.5004,10.5404,10.3543,10.3602,101587.71874135,0
+EOT.US,D,20110414,000000,10.3172,10.4051,10.3172,10.3573,67643.723207536,0
+EOT.US,D,20110415,000000,10.3543,10.5198,10.3475,10.4851,55593.51755451,0
+EOT.US,D,20110418,000000,10.4361,10.5267,10.4324,10.4916,43988.741528723,0
+EOT.US,D,20110419,000000,10.5337,10.5667,10.4672,10.5667,36735.628220662,0
+EOT.US,D,20110420,000000,10.6135,10.6135,10.4916,10.5287,55973.261706764,0
+EOT.US,D,20110421,000000,10.5453,10.593,10.4741,10.5198,64967.040101916,0
+EOT.US,D,20110425,000000,10.5453,10.5773,10.4478,10.4672,57897.640856702,0
+EOT.US,D,20110426,000000,10.5074,10.5453,10.4324,10.5453,93784.489580297,0
+EOT.US,D,20110427,000000,10.5853,10.593,10.4791,10.552,57909.956883263,0
+EOT.US,D,20110428,000000,10.5667,10.5901,10.5004,10.5726,103699.91729633,0
+EOT.US,D,20110429,000000,10.5783,10.6223,10.552,10.6223,56507.982526561,0
+EOT.US,D,20110502,000000,10.631,10.7197,10.6203,10.7197,56072.816254788,0
+EOT.US,D,20110503,000000,10.6525,10.7256,10.63,10.6807,74888.625831224,0
+EOT.US,D,20110504,000000,10.6856,10.7343,10.6612,10.7343,50483.39286782,0
+EOT.US,D,20110505,000000,10.7576,10.7683,10.709,10.7615,82930.991174646,0
+EOT.US,D,20110506,000000,10.8035,10.8035,10.7295,10.7683,56773.803433137,0
+EOT.US,D,20110509,000000,10.7928,10.8171,10.7392,10.7868,51731.416892528,0
+EOT.US,D,20110510,000000,10.8171,10.8171,10.744,10.7519,36968.606389747,0
+EOT.US,D,20110511,000000,10.7928,10.8035,10.7519,10.7576,49207.657783355,0
+EOT.US,D,20110512,000000,10.7928,10.9087,10.7683,10.8911,59319.115588789,0
+EOT.US,D,20110513,000000,10.9223,10.9223,10.82,10.9039,59868.20510624,0
+EOT.US,D,20110516,000000,10.8911,10.9624,10.8688,10.8688,67066.922630329,0
+EOT.US,D,20110517,000000,10.8737,10.9369,10.8688,10.9039,60830.907848983,0
+EOT.US,D,20110518,000000,10.9506,11.0002,10.8911,10.9849,128045.62279802,0
+EOT.US,D,20110519,000000,11.0169,11.1591,11.0002,11.1045,108019.76361211,0
+EOT.US,D,20110520,000000,11.1163,11.127,11.0772,11.1191,61474.420236721,0
+EOT.US,D,20110523,000000,11.165,11.1786,11.0938,11.1786,53770.745623689,0
+EOT.US,D,20110524,000000,11.2156,11.2156,11.0938,11.0978,72593.73954895,0
+EOT.US,D,20110525,000000,11.1299,11.1786,11.1045,11.1591,42763.296886041,0
+EOT.US,D,20110526,000000,11.1737,11.2009,11.1357,11.1737,37277.533389285,0
+EOT.US,D,20110527,000000,11.1513,11.1933,11.0578,11.0841,76159.229237957,0
+EOT.US,D,20110531,000000,11.1407,11.2117,11.1407,11.2009,53660.927720198,0
+EOT.US,D,20110601,000000,11.2059,11.2107,11.1045,11.1299,73146.934408585,0
+EOT.US,D,20110602,000000,11.168,11.1786,11.1113,11.1416,40945.656632952,0
+EOT.US,D,20110603,000000,11.162,11.1766,11.1191,11.1338,63824.728638512,0
+EOT.US,D,20110606,000000,11.1737,11.1786,11.1416,11.1416,32804.763077055,0
+EOT.US,D,20110607,000000,11.1407,11.241,11.1407,11.1513,96996.919841261,0
+EOT.US,D,20110608,000000,11.1191,11.1562,11.0538,11.0705,78178.031258184,0
+EOT.US,D,20110609,000000,11.1007,11.127,11.0471,11.1191,32903.29128953,0
+EOT.US,D,20110610,000000,11.1075,11.1407,11.0189,11.0772,38196.103703522,0
+EOT.US,D,20110613,000000,11.1191,11.1933,11.015,11.1513,38173.524321497,0
+EOT.US,D,20110614,000000,11.1933,11.2001,11.0355,11.1562,71986.148905343,0
+EOT.US,D,20110615,000000,11.1007,11.1766,11.0355,11.1766,63590.72413388,0
+EOT.US,D,20110616,000000,11.1786,11.2526,11.0666,11.1289,71282.082720354,0
+EOT.US,D,20110617,000000,11.1562,11.162,11.0772,11.1407,31128.757129402,0
+EOT.US,D,20110620,000000,11.1766,11.2254,11.1766,11.2254,52957.887870754,0
+EOT.US,D,20110621,000000,11.2107,11.2663,11.1766,11.2254,73863.316620137,0
+EOT.US,D,20110622,000000,11.2663,11.2966,11.241,11.2966,36585.783230853,0
+EOT.US,D,20110623,000000,11.2887,11.3841,11.2887,11.3716,65667.000944721,0
+EOT.US,D,20110624,000000,11.4019,11.4104,11.2966,11.3013,53765.613945954,0
+EOT.US,D,20110627,000000,11.3219,11.3219,11.2107,11.2596,42235.760415072,0
+EOT.US,D,20110628,000000,11.2732,11.2732,11.1815,11.2107,46284.654146542,0
+EOT.US,D,20110629,000000,11.2107,11.2789,11.2107,11.2732,30485.244741662,0
+EOT.US,D,20110630,000000,11.3072,11.3072,11.0627,11.2234,85315.168649476,0
+EOT.US,D,20110701,000000,11.2769,11.2995,11.2127,11.2936,59802.519631255,0
+EOT.US,D,20110705,000000,11.2995,11.3354,11.2769,11.3354,28301.202698425,0
+EOT.US,D,20110706,000000,11.2936,11.4554,11.2936,11.4475,70572.88485763,0
+EOT.US,D,20110707,000000,11.4475,11.4855,11.3463,11.3522,51099.194195801,0
+EOT.US,D,20110708,000000,11.3354,11.4545,11.3354,11.3522,34553.638848517,0
+EOT.US,D,20110711,000000,11.3042,11.3354,11.2526,11.2867,58611.970397159,0
+EOT.US,D,20110712,000000,11.2576,11.315,11.237,11.2936,40499.200670168,0
+EOT.US,D,20110713,000000,11.3111,11.3463,11.2653,11.2829,65208.228955374,0
+EOT.US,D,20110714,000000,11.2653,11.3939,11.2653,11.3295,61046.438313775,0
+EOT.US,D,20110715,000000,11.3209,11.3209,11.2176,11.238,39217.307572421,0
+EOT.US,D,20110718,000000,11.2867,11.2867,11.1542,11.2009,49276.422264978,0
+EOT.US,D,20110719,000000,11.1786,11.2829,11.1786,11.2225,59234.956073966,0
+EOT.US,D,20110720,000000,11.2469,11.316,11.2009,11.2234,78928.282542775,0
+EOT.US,D,20110721,000000,11.2867,11.3568,11.165,11.1923,89936.757615968,0
+EOT.US,D,20110722,000000,11.2469,11.2469,11.1786,11.2176,60162.763408123,0
+EOT.US,D,20110725,000000,11.2176,11.2176,11.1542,11.1923,45165.948400711,0
+EOT.US,D,20110726,000000,11.1923,11.1923,11.0987,11.1308,85636.411675572,0
+EOT.US,D,20110727,000000,11.1182,11.1182,10.9486,11.0169,72845.191757876,0
+EOT.US,D,20110728,000000,11.0325,11.1377,11.0052,11.0675,62979.028148086,0
+EOT.US,D,20110729,000000,10.9369,11.0189,10.8405,10.9213,92564.17661535,0
+EOT.US,D,20110801,000000,11.0062,11.0442,10.9486,11.0169,46427.314787523,0
+EOT.US,D,20110802,000000,11.0002,11.1923,10.9829,11.1796,93594.617504171,0
+EOT.US,D,20110803,000000,11.1786,11.2769,11.165,11.2469,68585.899239347,0
+EOT.US,D,20110804,000000,11.2867,11.2936,11.0198,11.0422,115115.84758153,0
+EOT.US,D,20110805,000000,11.0929,11.1962,10.9719,11.0198,99357.491598519,0
+EOT.US,D,20110808,000000,10.9213,10.9418,10.5337,10.6446,135748.27107551,0
+EOT.US,D,20110809,000000,10.6496,11.012,10.6496,10.7421,123668.30169163,0
+EOT.US,D,20110810,000000,10.7665,10.9614,10.6954,10.9332,64117.234269303,0
+EOT.US,D,20110811,000000,10.9418,11.169,10.8405,11.1308,66396.725518377,0
+EOT.US,D,20110812,000000,11.1962,11.2009,10.9097,11.0374,102213.78342481,0
+EOT.US,D,20110815,000000,11.1025,11.2009,11.086,11.1474,56349.926852381,0
+EOT.US,D,20110816,000000,11.0782,11.1289,11.0422,11.1105,60550.718244751,0
+EOT.US,D,20110817,000000,11.086,11.1903,11.086,11.1105,55810.07435485,0
+EOT.US,D,20110818,000000,11.0422,11.1025,11.0275,11.1025,60579.455640057,0
+EOT.US,D,20110819,000000,11.0782,11.1474,10.9887,11.0111,48306.535173411,0
+EOT.US,D,20110822,000000,11.0538,11.168,11.0374,11.1533,65817.872270075,0
+EOT.US,D,20110823,000000,11.1855,11.2293,11.1221,11.2293,59636.253272699,0
+EOT.US,D,20110824,000000,11.2225,11.2712,11.2117,11.2459,39104.410662292,0
+EOT.US,D,20110825,000000,11.2643,11.3999,11.168,11.2459,68052.204755098,0
+EOT.US,D,20110826,000000,11.2576,11.3999,11.2576,11.3568,31549.554703521,0
+EOT.US,D,20110829,000000,11.4047,11.4047,11.3463,11.4047,41877.569309297,0
+EOT.US,D,20110830,000000,11.3999,11.4855,11.387,11.4611,41968.913172947,0
+EOT.US,D,20110831,000000,11.4981,11.5771,11.4465,11.5771,85811.915054046,0
+EOT.US,D,20110901,000000,11.6199,11.6677,11.5518,11.5576,39071.5679248,0
+EOT.US,D,20110902,000000,11.5323,11.6404,11.5323,11.5683,28255.017598826,0
+EOT.US,D,20110906,000000,11.5663,11.582,11.4192,11.4758,61577.053791384,0
+EOT.US,D,20110907,000000,11.4943,11.5743,11.4563,11.4709,48688.331996759,0
+EOT.US,D,20110908,000000,11.4515,11.4963,11.4039,11.4123,43737.289319797,0
+EOT.US,D,20110909,000000,11.4123,11.4272,11.3072,11.3736,32343.938416616,0
+EOT.US,D,20110912,000000,11.3072,11.4758,11.3072,11.4039,65192.833922175,0
+EOT.US,D,20110913,000000,11.4758,11.543,11.3802,11.4963,77188.643791231,0
+EOT.US,D,20110914,000000,11.465,11.5177,11.3325,11.4039,83740.769920941,0
+EOT.US,D,20110915,000000,11.3802,11.4329,11.318,11.3841,53872.352842806,0
+EOT.US,D,20110916,000000,11.3539,11.4718,11.3539,11.4718,18605.410789376,0
+EOT.US,D,20110919,000000,11.4874,11.4874,11.3617,11.4874,46030.122930977,0
+EOT.US,D,20110920,000000,11.4515,11.5753,11.4515,11.5753,50787.188189625,0
+EOT.US,D,20110921,000000,11.582,11.6318,11.4718,11.6239,78797.937928352,0
+EOT.US,D,20110922,000000,11.6036,11.6239,11.5753,11.5867,56384.822260964,0
+EOT.US,D,20110923,000000,11.6189,11.6492,11.5867,11.6492,50099.543373379,0
+EOT.US,D,20110926,000000,11.6189,11.6726,11.6189,11.6571,31833.849649938,0
+EOT.US,D,20110927,000000,11.6989,11.6989,11.6073,11.6726,60941.752088017,0
+EOT.US,D,20110928,000000,11.6989,11.7585,11.6657,11.7096,110398.8094092,0
+EOT.US,D,20110929,000000,11.6657,11.6872,11.5663,11.6121,106464.86525895,0
+EOT.US,D,20110930,000000,11.6881,11.695,11.6036,11.6036,39068.488918158,0
+EOT.US,D,20111003,000000,11.6318,11.7039,11.5499,11.5499,74227.665739193,0
+EOT.US,D,20111004,000000,11.4943,11.5021,11.2712,11.3305,111408.72358709,0
+EOT.US,D,20111005,000000,11.3841,11.3841,11.2829,11.316,67656.039234096,0
+EOT.US,D,20111006,000000,11.3548,11.3802,11.2536,11.2536,71599.220404263,0
+EOT.US,D,20111007,000000,11.2712,11.2712,11.1962,11.2216,74982.022365968,0
+EOT.US,D,20111010,000000,11.313,11.3666,11.1981,11.2322,66046.745096974,0
+EOT.US,D,20111011,000000,11.1923,11.241,11.161,11.2322,43116.356314083,0
+EOT.US,D,20111012,000000,11.2293,11.2526,11.167,11.2117,67065.89629478,0
+EOT.US,D,20111013,000000,11.1893,11.4505,11.1893,11.4505,38947.381323656,0
+EOT.US,D,20111014,000000,11.4943,11.5226,11.4367,11.5226,37420.194030266,0
+EOT.US,D,20111017,000000,11.4807,11.5956,11.4807,11.5653,68792.192684219,0
+EOT.US,D,20111018,000000,11.4807,11.5489,11.4367,11.5089,34060.997786134,0
+EOT.US,D,20111019,000000,11.5089,11.5489,11.3364,11.3403,75393.582920167,0
+EOT.US,D,20111020,000000,11.3305,11.5294,11.316,11.5294,41518.351867975,0
+EOT.US,D,20111021,000000,11.542,11.6121,11.4758,11.6121,49641.79771958,0
+EOT.US,D,20111024,000000,11.6121,11.6121,11.4505,11.5801,61116.229130947,0
+EOT.US,D,20111025,000000,11.5197,11.5693,11.4981,11.5265,27777.771569642,0
+EOT.US,D,20111026,000000,11.5021,11.5801,11.5021,11.5703,48905.915132645,0
+EOT.US,D,20111027,000000,11.5743,11.6179,11.542,11.5867,74386.74774892,0
+EOT.US,D,20111028,000000,11.5614,11.616,11.5381,11.5518,71199.975876624,0
+EOT.US,D,20111031,000000,11.5538,11.6189,11.541,11.5867,37582.355046634,0
+EOT.US,D,20111101,000000,11.616,11.7213,11.584,11.7213,70321.432648705,0
+EOT.US,D,20111102,000000,11.6657,11.7641,11.5021,11.5226,87999.036103924,0
+EOT.US,D,20111103,000000,11.5576,11.6687,11.5323,11.6687,47630.18004818,0
+EOT.US,D,20111104,000000,11.6834,11.7378,11.6512,11.7378,57094.020123688,0
+EOT.US,D,20111107,000000,11.735,11.7585,11.6365,11.692,49392.398181749,0
+EOT.US,D,20111108,000000,11.696,11.7515,11.6111,11.7145,55467.278282275,0
+EOT.US,D,20111109,000000,11.7145,11.8109,11.7078,11.8109,65401.180038142,0
+EOT.US,D,20111110,000000,11.7808,11.8168,11.7515,11.8168,136062.32975279,0
+EOT.US,D,20111111,000000,11.7983,11.8168,11.7515,11.8051,54066.330261119,0
+EOT.US,D,20111114,000000,11.7856,11.8168,11.7758,11.8168,127948.1209211,0
+EOT.US,D,20111115,000000,11.8168,11.847,11.7213,11.7213,59802.519631255,0
+EOT.US,D,20111116,000000,11.7078,12.0048,11.7078,11.7915,72046.702702595,0
+EOT.US,D,20111117,000000,11.7272,11.8587,11.7145,11.7641,48717.069392063,0
+EOT.US,D,20111118,000000,11.7575,11.852,11.689,11.7145,53465.923966339,0
+EOT.US,D,20111121,000000,11.7758,11.8109,11.7272,11.7915,52080.370978384,0
+EOT.US,D,20111122,000000,11.8431,11.9873,11.8246,11.9424,99147.09281146,0
+EOT.US,D,20111123,000000,11.9717,12.0165,11.9424,12.0165,66217.116797716,0
+EOT.US,D,20111125,000000,12.0651,12.1491,12.0535,12.1237,20720.688350988,0
+EOT.US,D,20111128,000000,12.0234,12.0848,11.9151,12.0234,58387.202912447,0
+EOT.US,D,20111129,000000,11.963,12.0234,11.9348,11.963,43890.213316246,0
+EOT.US,D,20111130,000000,11.962,11.9805,11.8392,11.9211,80502.681271311,0
+EOT.US,D,20111201,000000,11.9678,12.0535,11.963,12.0292,55187.088678043,0
+EOT.US,D,20111202,000000,12.0954,12.1764,12.0488,12.1764,88895.027036135,0
+EOT.US,D,20111205,000000,12.1646,12.3059,11.9424,11.9795,80757.212486877,0
+EOT.US,D,20111206,000000,11.9385,11.9727,11.9036,11.9357,72291.996898241,0
+EOT.US,D,20111207,000000,11.9892,12.0623,11.9385,12.0623,49184.052065782,0
+EOT.US,D,20111208,000000,12.0954,12.111,12.0175,12.0731,41890.911671402,0
+EOT.US,D,20111209,000000,12.0321,12.1909,11.9892,12.0741,48080.741353151,0
+EOT.US,D,20111212,000000,11.9961,12.1277,11.9961,12.0555,76846.874054202,0
+EOT.US,D,20111213,000000,12.0555,12.2123,12.0428,12.2007,80019.277228846,0
+EOT.US,D,20111214,000000,12.2474,12.3089,12.152,12.2007,56424.849347284,0
+EOT.US,D,20111215,000000,12.1948,12.4355,12.1393,12.3984,118776.78647637,0
+EOT.US,D,20111216,000000,12.4277,12.6498,12.2368,12.5554,98892.561595894,0
+EOT.US,D,20111219,000000,12.6158,12.6158,12.2942,12.4853,88380.832927271,0
+EOT.US,D,20111220,000000,12.4793,12.5164,12.3468,12.4725,52896.307737956,0
+EOT.US,D,20111221,000000,12.4355,12.5554,12.226,12.2368,98035.571414456,0
+EOT.US,D,20111222,000000,12.2368,12.3557,12.2211,12.3468,46621.292205838,0
+EOT.US,D,20111223,000000,12.3751,12.5047,12.2864,12.4676,53564.452178816,0
+EOT.US,D,20111227,000000,12.4725,12.5241,12.4064,12.415,50409.496708463,0
+EOT.US,D,20111228,000000,12.4676,12.4676,12.2864,12.3177,72329.971313468,0
+EOT.US,D,20111229,000000,12.3673,12.3673,12.2737,12.3245,43827.606847902,0
+EOT.US,D,20111230,000000,12.3801,12.4833,12.3751,12.4706,33659.7005874,0
+EOT.US,D,20120103,000000,12.453,12.453,12.3518,12.4277,35521.473268993,0
+EOT.US,D,20120104,000000,12.3849,12.5495,12.3322,12.3557,42249.102777179,0
+EOT.US,D,20120105,000000,12.4599,12.5397,12.3089,12.3518,84204.673588019,0
+EOT.US,D,20120106,000000,12.416,12.4696,12.3916,12.4112,60911.988357165,0
+EOT.US,D,20120109,000000,12.4725,12.4725,12.2904,12.4112,75954.988464176,0
+EOT.US,D,20120110,000000,12.4696,12.5466,12.4238,12.5466,65630.05286504,0
+EOT.US,D,20120111,000000,12.5066,12.5807,12.5066,12.5807,48820.729282274,0
+EOT.US,D,20120112,000000,12.5944,12.6168,12.4861,12.5514,99022.906210317,0
+EOT.US,D,20120113,000000,12.4998,12.5758,12.4297,12.5251,82240.267351762,0
+EOT.US,D,20120117,000000,12.4998,12.4998,12.3557,12.4618,106079.98942895,0
+EOT.US,D,20120118,000000,12.4034,12.53,12.3029,12.53,115896.88893253,0
+EOT.US,D,20120119,000000,12.5378,12.6168,12.492,12.6168,68063.49444611,0
+EOT.US,D,20120120,000000,12.6664,12.6732,12.6011,12.6528,83175.259034746,0
+EOT.US,D,20120123,000000,12.6917,12.7688,12.6664,12.7327,105742.32503413,0
+EOT.US,D,20120124,000000,12.8368,12.8368,12.6118,12.6732,105040.31152023,0
+EOT.US,D,20120125,000000,12.6801,12.7434,12.5855,12.7327,84417.125046173,0
+EOT.US,D,20120126,000000,12.756,12.9314,12.7327,12.9295,91690.765065164,0
+EOT.US,D,20120127,000000,12.9372,12.9491,12.752,12.752,79884.827272238,0
+EOT.US,D,20120130,000000,12.8195,12.8544,12.7327,12.8066,89656.568011737,0
+EOT.US,D,20120131,000000,12.8155,12.8329,12.7473,12.8096,93742.409822887,0
+EOT.US,D,20120201,000000,12.8195,12.875,12.8019,12.8691,82375.743643916,0
+EOT.US,D,20120202,000000,12.8798,12.8855,12.7239,12.7688,111143.92901605,0
+EOT.US,D,20120203,000000,12.8517,12.8517,12.7454,12.8458,96417.040257413,0
+EOT.US,D,20120206,000000,12.8428,12.9412,12.7746,12.9343,60163.789743669,0
+EOT.US,D,20120207,000000,12.9548,12.9548,12.7698,12.83,66711.810531194,0
+EOT.US,D,20120208,000000,12.8517,12.8944,12.752,12.8827,90435.556691632,0
+EOT.US,D,20120209,000000,12.909,12.9372,12.8214,12.8254,62127.169644381,0
+EOT.US,D,20120210,000000,12.8026,12.9421,12.8026,12.9305,73634.443793239,0
+EOT.US,D,20120213,000000,12.9421,12.9764,12.8944,12.9764,77587.888318871,0
+EOT.US,D,20120214,000000,12.9314,12.9704,12.7813,12.8214,127605.3248485,0
+EOT.US,D,20120215,000000,12.8214,12.9314,12.8026,12.8517,67798.699875078,0
+EOT.US,D,20120216,000000,12.8076,12.9928,12.7852,12.9548,209679.32584173,0
+EOT.US,D,20120217,000000,12.9314,12.9548,12.752,12.8388,78577.275785827,0
+EOT.US,D,20120221,000000,12.8944,13.103,12.8944,13.103,77560.177259111,0
+EOT.US,D,20120222,000000,13.103,13.1088,12.9858,13.0201,92173.142772083,0
+EOT.US,D,20120223,000000,13.0201,13.0777,12.9314,12.9372,82689.802321188,0
+EOT.US,D,20120224,000000,12.9928,13.2316,12.9625,13.2316,49097.839879864,0
+EOT.US,D,20120227,000000,13.2316,13.3358,13.2053,13.2559,93612.065208463,0
+EOT.US,D,20120228,000000,13.3046,13.3046,12.9372,12.9421,85600.489931441,0
+EOT.US,D,20120229,000000,13.0085,13.027,12.875,12.8807,62978.00181254,0
+EOT.US,D,20120301,000000,12.9625,13.0328,12.8651,12.9372,53413.580853461,0
+EOT.US,D,20120302,000000,12.8847,12.9754,12.8721,12.9635,70796.626006795,0
+EOT.US,D,20120305,000000,12.9372,13.0151,12.9247,12.9803,31915.956493668,0
+EOT.US,D,20120306,000000,12.9392,12.9977,12.9129,12.9129,70668.334063465,0
+EOT.US,D,20120307,000000,12.9596,13.1487,12.9343,13.1342,50985.270950125,0
+EOT.US,D,20120308,000000,13.1497,13.2306,12.9784,13.0504,91737.97650031,0
+EOT.US,D,20120309,000000,13.102,13.2296,13.0356,13.1624,67270.137068562,0
+EOT.US,D,20120312,000000,13.1651,13.2161,12.9052,13.0717,137019.9008178,0
+EOT.US,D,20120313,000000,13.0504,13.107,12.9217,12.9217,90695.21958493,0
+EOT.US,D,20120314,000000,12.9645,12.9645,12.5875,12.6634,161192.15561211,0
+EOT.US,D,20120315,000000,12.7014,12.7014,12.4307,12.4385,191818.00832366,0
+EOT.US,D,20120316,000000,12.3566,12.3994,12.0848,12.2201,193438.5921518,0
+EOT.US,D,20120319,000000,12.2076,12.3771,12.0984,12.3771,118315.96181594,0
+EOT.US,D,20120320,000000,12.3771,12.5972,12.3771,12.5729,136882.37185453,0
+EOT.US,D,20120321,000000,12.5018,12.6634,12.5018,12.6108,88601.495069798,0
+EOT.US,D,20120322,000000,12.6148,12.6781,12.5817,12.5914,106554.15645152,0
+EOT.US,D,20120323,000000,12.6694,12.8046,12.6489,12.8046,79162.287047409,0
+EOT.US,D,20120326,000000,12.8264,12.8339,12.7014,12.7142,88778.024783819,0
+EOT.US,D,20120327,000000,12.755,12.7728,12.6831,12.7728,70880.78552162,0
+EOT.US,D,20120328,000000,12.8046,12.8984,12.7366,12.8984,121872.21448502,0
+EOT.US,D,20120329,000000,12.9129,13.0777,12.8681,13.0504,88335.67416322,0
+EOT.US,D,20120330,000000,13.138,13.1897,13.106,13.174,62263.672272082,0
+EOT.US,D,20120402,000000,13.2161,13.2374,13.0941,13.1624,66346.435076593,0
+EOT.US,D,20120403,000000,13.175,13.3416,12.9129,12.9129,184546.42097575,0
+EOT.US,D,20120404,000000,12.9635,13.03,12.8527,12.9635,78685.041018222,0
+EOT.US,D,20120405,000000,13.03,13.0777,12.8527,12.8602,32788.341708308,0
+EOT.US,D,20120409,000000,12.8115,12.9977,12.8046,12.9402,52279.48007443,0
+EOT.US,D,20120410,000000,13.0434,13.102,12.9402,12.9694,65462.76017094,0
+EOT.US,D,20120411,000000,13.1303,13.1839,12.9784,13.1254,113672.81980296,0
+EOT.US,D,20120412,000000,13.3123,13.3123,13.0777,13.1567,114953.68656516,0
+EOT.US,D,20120413,000000,13.2998,13.3123,13.0553,13.1184,78616.276536597,0
+EOT.US,D,20120416,000000,13.2384,13.2384,13.0882,13.175,71951.253496758,0
+EOT.US,D,20120417,000000,13.2207,13.286,13.0931,13.0931,83735.638243208,0
+EOT.US,D,20120418,000000,13.2384,13.2384,13.1567,13.2033,43636.708436226,0
+EOT.US,D,20120419,000000,13.2627,13.2792,13.18,13.2092,45330.162088173,0
+EOT.US,D,20120420,000000,13.2627,13.3358,13.2306,13.3358,75100.050953831,0
+EOT.US,D,20120423,000000,13.3358,13.3601,13.3046,13.3495,42758.165208308,0
+EOT.US,D,20120424,000000,13.3495,13.3495,13.2442,13.3123,50479.287525634,0
+EOT.US,D,20120425,000000,13.3123,13.33,13.2754,13.2792,60879.145619673,0
+EOT.US,D,20120426,000000,13.3173,13.3173,13.1624,13.1906,62263.672272082,0
+EOT.US,D,20120427,000000,13.2559,13.3358,13.1973,13.2792,52406.745682213,0
+EOT.US,D,20120430,000000,13.3416,13.3543,13.1839,13.2023,49849.1175,0
+EOT.US,D,20120501,000000,13.3241,13.3241,13.2023,13.2998,65679.316971281,0
+EOT.US,D,20120502,000000,13.293,13.3046,13.18,13.1973,64377.923498148,0
+EOT.US,D,20120503,000000,13.286,13.3416,13.2617,13.3046,46501.210946881,0
+EOT.US,D,20120504,000000,13.33,13.3543,13.2617,13.3416,62460.728697037,0
+EOT.US,D,20120507,000000,13.33,13.3358,13.2696,13.3358,49018.812042774,0
+EOT.US,D,20120508,000000,13.33,13.366,13.2696,13.2754,129797.57757613,0
+EOT.US,D,20120509,000000,13.2792,13.293,13.2207,13.2549,77068.562532275,0
+EOT.US,D,20120510,000000,13.3113,13.3113,13.2161,13.2374,37888.203039532,0
+EOT.US,D,20120511,000000,13.2442,13.2489,13.179,13.1897,50595.263442403,0
+EOT.US,D,20120514,000000,13.174,13.1839,13.1332,13.138,86351.767551576,0
+EOT.US,D,20120515,000000,13.1839,13.3113,13.174,13.3113,60334.161444411,0
+EOT.US,D,20120516,000000,13.3113,13.3416,13.2549,13.3358,57197.680013898,0
+EOT.US,D,20120517,000000,13.3241,13.3416,13.2998,13.3241,30852.672867357,0
+EOT.US,D,20120518,000000,13.2998,13.3728,13.286,13.3728,87092.781816245,0
+EOT.US,D,20120521,000000,13.3728,13.484,13.33,13.484,86887.514706919,0
+EOT.US,D,20120522,000000,13.5403,13.5403,13.2686,13.2998,81701.441189779,0
+EOT.US,D,20120523,000000,13.2998,13.3416,13.2489,13.293,83539.608153799,0
+EOT.US,D,20120524,000000,13.33,13.4089,13.3046,13.4089,64530.847494597,0
+EOT.US,D,20120525,000000,13.4498,13.4498,13.3728,13.4089,43071.197550031,0
+EOT.US,D,20120529,000000,13.4429,13.4916,13.4127,13.4916,65245.177035053,0
+EOT.US,D,20120530,000000,13.484,13.5179,13.4216,13.5179,101152.55246959,0
+EOT.US,D,20120531,000000,13.4916,13.7207,13.4742,13.7207,138046.23636443,0
+EOT.US,D,20120601,000000,13.7224,13.8873,13.56,13.6768,75894.434666925,0
+EOT.US,D,20120604,000000,13.5979,13.7324,13.4294,13.4742,74687.464064083,0
+EOT.US,D,20120605,000000,13.44,13.559,13.4118,13.559,56919.543080761,0
+EOT.US,D,20120606,000000,13.5882,13.6708,13.5287,13.6708,37883.071361799,0
+EOT.US,D,20120607,000000,13.6827,13.6827,13.4683,13.4849,84671.656261737,0
+EOT.US,D,20120608,000000,13.6515,13.6827,13.4742,13.555,86811.565876469,0
+EOT.US,D,20120611,000000,13.7372,13.7372,13.5939,13.7001,60563.034271312,0
+EOT.US,D,20120612,000000,13.7021,13.7508,13.6465,13.7392,104350.61403291,0
+EOT.US,D,20120613,000000,13.7675,13.9428,13.5492,13.634,88337.726834313,0
+EOT.US,D,20120614,000000,13.7537,13.7655,13.3046,13.3046,139738.66368083,0
+EOT.US,D,20120615,000000,13.3728,13.4294,13.293,13.3543,78454.115520231,0
+EOT.US,D,20120618,000000,13.366,13.4294,13.3163,13.4127,48993.153654109,0
+EOT.US,D,20120619,000000,13.5131,13.6408,13.4742,13.4849,105244.552294,0
+EOT.US,D,20120620,000000,13.5064,13.5403,13.3728,13.4226,96193.299108246,0
+EOT.US,D,20120621,000000,13.4742,13.5882,13.4351,13.5064,59607.515877394,0
+EOT.US,D,20120622,000000,13.5949,13.5949,13.4294,13.4742,51994.158792466,0
+EOT.US,D,20120625,000000,13.4595,13.5347,13.1604,13.2686,136211.14840703,0
+EOT.US,D,20120626,000000,13.2851,13.33,13.2083,13.3241,113297.18099289,0
+EOT.US,D,20120627,000000,13.33,13.33,13.2433,13.3113,111206.53548441,0
+EOT.US,D,20120628,000000,13.3728,13.3903,13.3113,13.3903,75874.93429154,0
+EOT.US,D,20120629,000000,13.3543,13.4595,13.3543,13.4595,106179.54397699,0
+EOT.US,D,20120702,000000,13.4916,13.5666,13.4429,13.56,57460.421913837,0
+EOT.US,D,20120703,000000,13.559,13.6818,13.559,13.6758,47745.129629402,0
+EOT.US,D,20120705,000000,13.6876,13.8006,13.6876,13.7508,50548.052007259,0
+EOT.US,D,20120706,000000,13.8006,13.8678,13.7655,13.8678,55301.01192372,0
+EOT.US,D,20120709,000000,13.9009,13.9009,13.6465,13.7021,50294.54712724,0
+EOT.US,D,20120710,000000,13.708,13.7149,13.6282,13.7149,60800.117782583,0
+EOT.US,D,20120711,000000,13.7264,13.8269,13.5979,13.6282,114921.87016323,0
+EOT.US,D,20120712,000000,13.6679,13.6876,13.5919,13.6545,78409.983091725,0
+EOT.US,D,20120713,000000,13.6827,13.7274,13.6182,13.6182,73370.675557752,0
+EOT.US,D,20120716,000000,13.6613,13.6758,13.5919,13.6282,73538.994587401,0
+EOT.US,D,20120717,000000,13.7021,13.9009,13.6708,13.8006,101464.55847576,0
+EOT.US,D,20120718,000000,13.8288,13.9652,13.8151,13.9389,84403.782684065,0
+EOT.US,D,20120719,000000,13.9701,13.9759,13.8941,13.9476,106848.71475339,0
+EOT.US,D,20120720,000000,13.9983,14.0354,13.9652,13.9915,99729.025066402,0
+EOT.US,D,20120723,000000,13.9652,14.1493,13.9652,14.1191,73672.418208463,0
+EOT.US,D,20120724,000000,14.1269,14.235,14.0832,14.235,93981.546005252,0
+EOT.US,D,20120725,000000,14.2234,14.4669,14.1651,14.2926,158460.05038697,0
+EOT.US,D,20120726,000000,14.2808,14.3617,14.2018,14.3558,132532.76180792,0
+EOT.US,D,20120727,000000,14.3558,14.3617,14.0432,14.1329,143231.28354603,0
+EOT.US,D,20120730,000000,14.1854,14.1854,13.9,13.9915,120431.23937755,0
+EOT.US,D,20120731,000000,13.9379,14.0022,13.785,13.821,151422.46754371,0
+EOT.US,D,20120801,000000,13.8863,13.8863,13.6388,13.7537,170255.72482443,0
+EOT.US,D,20120802,000000,13.7597,13.821,13.6876,13.7508,95811.5022849,0
+EOT.US,D,20120803,000000,13.785,13.8141,13.7734,13.7888,46542.264368747,0
+EOT.US,D,20120806,000000,13.7957,13.8405,13.7508,13.7508,121378.5470871,0
+EOT.US,D,20120807,000000,13.8006,13.8006,13.6232,13.6679,96469.383370292,0
+EOT.US,D,20120808,000000,13.6613,13.6758,13.559,13.559,79938.196720662,0
+EOT.US,D,20120809,000000,13.559,13.6172,13.5169,13.5531,89580.619181287,0
+EOT.US,D,20120810,000000,13.5919,13.6115,13.363,13.406,129964.87027022,0
+EOT.US,D,20120813,000000,13.4264,13.4264,13.1983,13.2969,178118.4814472,0
+EOT.US,D,20120814,000000,13.3366,13.4518,13.286,13.4518,103589.07305728,0
+EOT.US,D,20120815,000000,13.4712,13.5169,13.4586,13.4821,101033.49754617,0
+EOT.US,D,20120816,000000,13.4586,13.6876,13.4586,13.6876,107293.1180451,0
+EOT.US,D,20120817,000000,13.7001,13.7001,13.6232,13.7001,52410.851024398,0
+EOT.US,D,20120820,000000,13.7324,13.8006,13.6613,13.7957,132532.76180792,0
+EOT.US,D,20120821,000000,13.8141,13.8405,13.7149,13.7382,82393.191348212,0
+EOT.US,D,20120822,000000,13.7781,13.7781,13.5149,13.6272,104850.4394441,0
+EOT.US,D,20120823,000000,13.5239,13.6545,13.4245,13.4449,88150.933764824,0
+EOT.US,D,20120824,000000,13.5199,13.5775,13.4703,13.5775,68112.758552348,0
+EOT.US,D,20120827,000000,13.6222,13.6378,13.4801,13.6222,110536.33837244,0
+EOT.US,D,20120828,000000,13.6321,13.7264,13.6154,13.7071,143093.75458279,0
+EOT.US,D,20120829,000000,13.7071,13.8269,13.7071,13.8141,73759.656729927,0
+EOT.US,D,20120830,000000,13.7734,14.0022,13.7537,13.9116,117563.65786025,0
+EOT.US,D,20120831,000000,13.9701,14.0285,13.8863,13.9925,70746.33556501,0
+EOT.US,D,20120904,000000,14.0637,14.0637,13.9759,14.0442,76586.184825357,0
+EOT.US,D,20120905,000000,14.0841,14.09,13.9428,14.0509,70956.734352069,0
+EOT.US,D,20120906,000000,14.0637,14.2555,13.9819,14.2177,78273.480464022,0
+EOT.US,D,20120907,000000,14.1435,14.1785,14.0092,14.1396,80825.9769685,0
+EOT.US,D,20120910,000000,14.0442,14.1143,13.9174,13.9428,64797.694736721,0
+EOT.US,D,20120911,000000,14.0285,14.0285,13.8463,13.9243,91335.65296603,0
+EOT.US,D,20120912,000000,13.9925,14.0285,13.9428,13.9876,100963.706729,0
+EOT.US,D,20120913,000000,14.0092,14.0637,13.9389,14.0246,66713.863202287,0
+EOT.US,D,20120914,000000,13.9428,14.0169,13.9243,14.0092,110829.87033879,0
+EOT.US,D,20120917,000000,14.0246,14.0246,13.8941,13.9876,52200.452237338,0
+EOT.US,D,20120918,000000,13.9476,14.0442,13.9243,13.9983,83027.46671603,0
+EOT.US,D,20120919,000000,14.0558,14.1289,14.0509,14.1289,43586.417994442,0
+EOT.US,D,20120920,000000,14.1289,14.1502,14.1036,14.1435,63526.064994442,0
+EOT.US,D,20120921,000000,14.1727,14.2508,14.1435,14.2508,35703.134660748,0
+EOT.US,D,20120924,000000,14.2683,14.3821,14.1785,14.3636,128738.399292,0
+EOT.US,D,20120925,000000,14.3959,14.3959,14.2683,14.3959,120510.26721464,0
+EOT.US,D,20120926,000000,14.3959,14.4893,14.3959,14.4659,90367.818545554,0
+EOT.US,D,20120927,000000,14.4601,14.4893,14.2291,14.2683,88058.563565628,0
+EOT.US,D,20120928,000000,14.3081,14.3588,14.2828,14.3413,32979.240119981,0
+EOT.US,D,20121001,000000,14.4212,14.5216,14.3909,14.5216,53310.947298796,0
+EOT.US,D,20121002,000000,14.5216,14.5519,14.4173,14.4173,41429.060675418,0
+EOT.US,D,20121003,000000,14.4972,14.5216,14.3588,14.3636,83567.31921356,0
+EOT.US,D,20121004,000000,14.4505,14.4505,14.1825,14.1884,51117.66823564,0
+EOT.US,D,20121005,000000,14.237,14.3909,14.2254,14.3413,36645.310692558,0
+EOT.US,D,20121008,000000,14.3636,14.6025,14.3636,14.4554,65769.634499384,0
+EOT.US,D,20121009,000000,14.5459,14.5459,14.4039,14.5275,115493.5390627,0
+EOT.US,D,20121010,000000,14.5275,14.5936,14.4659,14.5722,72718.952485641,0
+EOT.US,D,20121011,000000,14.6025,14.6619,14.5792,14.6561,61440.551163683,0
+EOT.US,D,20121012,000000,14.6989,14.8256,14.54,14.6989,105940.40779462,0
+EOT.US,D,20121015,000000,14.9171,14.9785,14.7447,14.8987,73804.815493979,0
+EOT.US,D,20121016,000000,15.1978,15.1978,14.2906,14.3462,189077.69241416,0
+EOT.US,D,20121017,000000,14.5031,14.509,14.0509,14.2906,129378.8326731,0
+EOT.US,D,20121018,000000,14.3588,14.4292,14.315,14.4212,33611.462816708,0
+EOT.US,D,20121019,000000,14.4173,14.4601,14.2752,14.315,95899.767141911,0
+EOT.US,D,20121022,000000,14.4505,14.4505,14.1329,14.2028,97846.725673873,0
+EOT.US,D,20121023,000000,14.2291,14.3315,14.2244,14.2818,77443.175006796,0
+EOT.US,D,20121024,000000,14.3189,14.4505,14.2818,14.39,83231.70748981,0
+EOT.US,D,20121025,000000,14.4436,14.5409,14.4339,14.5409,34198.526749383,0
+EOT.US,D,20121026,000000,14.5362,14.5519,14.3812,14.509,119265.32219657,0
+EOT.US,D,20121031,000000,14.5519,14.5519,14.2896,14.3462,84649.076879711,0
+EOT.US,D,20121101,000000,14.4173,14.4554,14.2098,14.3588,98404.025875696,0
+EOT.US,D,20121102,000000,14.4103,14.4103,14.1542,14.2028,76360.391005097,0
+EOT.US,D,20121105,000000,14.2555,14.2555,14.0422,14.1601,91736.950164764,0
+EOT.US,D,20121106,000000,14.2244,14.314,14.1387,14.2818,88103.722329681,0
+EOT.US,D,20121107,000000,14.3413,14.4212,14.2818,14.3736,106531.57706948,0
+EOT.US,D,20121108,000000,14.4212,14.5031,14.4173,14.4864,35392.154990118,0
+EOT.US,D,20121109,000000,14.5576,14.6238,14.5146,14.6238,81037.402091108,0
+EOT.US,D,20121112,000000,14.6639,14.6754,14.6238,14.6754,93316.480571034,0
+EOT.US,D,20121113,000000,14.7145,14.7457,14.616,14.6471,102776.21530435,0
+EOT.US,D,20121114,000000,14.6892,14.7524,14.6035,14.7457,151515.86407844,0
+EOT.US,D,20121115,000000,14.7641,14.8841,14.5519,14.7904,231832.77861581,0
+EOT.US,D,20121116,000000,14.8266,15.0876,14.7963,14.9289,98767.348659205,0
+EOT.US,D,20121119,000000,15.0575,15.077,14.8996,15.0311,68623.873654572,0
+EOT.US,D,20121120,000000,15.1121,15.7843,15.035,15.2484,168311.84529911,0
+EOT.US,D,20121121,000000,15.1121,15.416,15.08,15.3761,135729.79703567,0
+EOT.US,D,20121123,000000,15.416,15.726,14.8821,15.5494,112887.6731098,0
+EOT.US,D,20121126,000000,15.4102,15.6704,15.382,15.4861,75770.248065782,0
+EOT.US,D,20121127,000000,15.7101,15.7101,15.1404,15.2133,128371.99750186,0
+EOT.US,D,20121128,000000,15.3702,15.4783,14.8987,14.9112,151450.17860347,0
+EOT.US,D,20121129,000000,15.0867,15.0924,14.7944,14.9562,83261.471220661,0
+EOT.US,D,20121130,000000,15.0651,15.0651,14.8071,14.8606,95030.460933913,0
+EOT.US,D,20121203,000000,14.9112,14.9112,14.6678,14.6678,64807.958092186,0
+EOT.US,D,20121204,000000,14.6979,14.6979,14.6005,14.615,35847.847972824,0
+EOT.US,D,20121205,000000,14.7057,14.7358,14.6084,14.6084,56363.269214485,0
+EOT.US,D,20121206,000000,14.615,14.6941,14.6084,14.6678,61021.806260655,0
+EOT.US,D,20121207,000000,14.7749,14.7817,14.506,14.539,79878.669258958,0
+EOT.US,D,20121210,000000,14.6386,14.6386,14.4396,14.4758,57212.048711551,0
+EOT.US,D,20121211,000000,14.5265,14.6005,14.463,14.5558,57224.364738111,0
+EOT.US,D,20121212,000000,14.6356,14.7252,14.5702,14.5772,84858.449331224,0
+EOT.US,D,20121213,000000,14.6386,14.6744,14.3999,14.4396,107661.57250634,0
+EOT.US,D,20121214,000000,14.4475,14.4475,14.0977,14.1746,115839.41414191,0
+EOT.US,D,20121217,000000,14.1894,14.1894,13.8434,13.8668,146575.08475695,0
+EOT.US,D,20121218,000000,13.8668,13.8776,13.6292,13.7284,122405.90896928,0
+EOT.US,D,20121219,000000,13.8318,13.9418,13.7284,13.9302,103647.57418346,0
+EOT.US,D,20121220,000000,14.0022,14.1689,13.9155,14.0364,104235.66445166,0
+EOT.US,D,20121221,000000,14.0724,14.2207,13.9983,14.1502,92327.093104078,0
+EOT.US,D,20121224,000000,14.1641,14.1641,13.9642,13.9809,47919.606672329,0
+EOT.US,D,20121226,000000,14.0918,14.123,13.8844,13.9642,56467.955440241,0
+EOT.US,D,20121227,000000,13.8658,13.9223,13.7324,13.7675,77001.850721743,0
+EOT.US,D,20121228,000000,13.7811,13.8503,13.7274,13.7392,88195.066193331,0
+EOT.US,D,20121231,000000,13.7811,13.8706,13.7274,13.8706,71412.427334775,0
+EOT.US,D,20130102,000000,13.9106,14.247,13.9039,14.247,115225.66548503,0
+EOT.US,D,20130103,000000,14.24,14.3179,14.1046,14.198,79988.487162448,0
+EOT.US,D,20130104,000000,14.2603,14.2986,14.1904,14.2703,59850.757401946,0
+EOT.US,D,20130107,000000,14.3179,14.3287,14.2603,14.3209,40955.91998842,0
+EOT.US,D,20130108,000000,14.3502,14.4019,14.3287,14.3568,56268.846344195,0
+EOT.US,D,20130109,000000,14.3287,14.4084,14.3287,14.4084,32832.474136813,0
+EOT.US,D,20130110,000000,14.4339,14.4339,14.3042,14.3179,53357.132398395,0
+EOT.US,D,20130111,000000,14.3666,14.3716,14.2663,14.2866,49596.63895553,0
+EOT.US,D,20130114,000000,14.3568,14.4019,14.3383,14.3794,29850.969373842,0
+EOT.US,D,20130115,000000,14.4084,14.4272,14.2207,14.2603,54224.385935301,0
+EOT.US,D,20130116,000000,14.312,14.312,14.1689,14.2866,63370.061991354,0
+EOT.US,D,20130117,000000,14.3325,14.3939,14.312,14.3179,52324.638838482,0
+EOT.US,D,20130118,000000,14.3179,14.388,14.3179,14.388,72357.682373225,0
+EOT.US,D,20130122,000000,14.4495,14.4893,14.4212,14.4778,57106.336150248,0
+EOT.US,D,20130123,000000,14.4778,14.6169,14.4639,14.6169,120370.68558029,0
+EOT.US,D,20130124,000000,14.5615,14.6581,14.5615,14.6581,55135.771900711,0
+EOT.US,D,20130125,000000,14.6169,14.6774,14.5732,14.6328,59711.175767603,0
+EOT.US,D,20130128,000000,14.6902,14.6902,14.3443,14.4262,88605.600411984,0
+EOT.US,D,20130129,000000,14.4212,14.4893,14.1737,14.2779,69724.105360563,0
+EOT.US,D,20130130,000000,14.3199,14.3568,14.1737,14.2525,44698.965726992,0
+EOT.US,D,20130131,000000,14.2693,14.2866,14.1962,14.2779,54810.423532429,0
+EOT.US,D,20130201,000000,14.3373,14.3666,14.2197,14.246,49869.644210933,0
+EOT.US,D,20130204,000000,14.3199,14.3287,14.1835,14.2048,49807.037742589,0
+EOT.US,D,20130205,000000,14.2779,14.3373,14.2525,14.3373,52186.083539685,0
+EOT.US,D,20130206,000000,14.312,14.3287,14.2779,14.312,53114.91720939,0
+EOT.US,D,20130207,000000,14.3325,14.3325,14.1894,14.2525,45442.032662755,0
+EOT.US,D,20130208,000000,14.2779,14.2779,14.1444,14.1785,55640.728989655,0
+EOT.US,D,20130211,000000,14.2311,14.3325,14.2127,14.24,107283.88102516,0
+EOT.US,D,20130212,000000,14.3033,14.3033,14.2048,14.2584,43666.472167079,0
+EOT.US,D,20130213,000000,14.3169,14.3169,14.1894,14.1894,56439.218044937,0
+EOT.US,D,20130214,000000,14.2262,14.2262,14.0549,14.0627,83379.499808525,0
+EOT.US,D,20130215,000000,14.0335,14.0967,13.9964,14.0967,79589.242634806,0
+EOT.US,D,20130219,000000,14.1502,14.1502,13.9905,14.0207,76691.897386661,0
+EOT.US,D,20130220,000000,14.1085,14.1085,13.9769,14.0617,68458.633631564,0
+EOT.US,D,20130221,000000,14.0499,14.1396,14.0207,14.1396,73831.500218191,0
+EOT.US,D,20130222,000000,14.1894,14.1894,14.0773,14.1396,45594.956659203,0
+EOT.US,D,20130225,000000,14.1552,14.1621,14.0022,14.0207,71475.033803121,0
+EOT.US,D,20130226,000000,13.9839,14.089,13.9839,14.089,35177.650860872,0
+EOT.US,D,20130227,000000,14.1143,14.1143,13.9546,14.0129,76745.266835084,0
+EOT.US,D,20130228,000000,14.0499,14.0773,13.9769,14.0335,42365.078693946,0
+EOT.US,D,20130301,000000,14.0695,14.0967,13.7518,14.0129,40420.172833076,0
+EOT.US,D,20130304,000000,14.0499,14.1036,13.9769,14.0207,65914.34781146,0
+EOT.US,D,20130305,000000,14.0129,14.0129,13.9438,13.9671,68711.112176034,0
+EOT.US,D,20130306,000000,13.9839,14.0129,13.933,13.9671,84171.830850526,0
+EOT.US,D,20130307,000000,13.9389,13.9496,13.8726,13.8863,52929.150475449,0
+EOT.US,D,20130308,000000,13.86,13.8863,13.7567,13.8863,99853.211667543,0
+EOT.US,D,20130311,000000,13.9253,13.9253,13.7412,13.7635,84003.511820879,0
+EOT.US,D,20130312,000000,13.8191,13.8191,13.7021,13.7878,131242.65802578,0
+EOT.US,D,20130313,000000,13.7635,13.7694,13.6623,13.6942,151732.42087878,0
+EOT.US,D,20130314,000000,13.7234,13.7234,13.5512,13.6105,134848.17480112,0
+EOT.US,D,20130315,000000,13.6388,13.6388,13.331,13.4118,147174.46471619,0
+EOT.US,D,20130318,000000,13.2842,13.7234,13.2842,13.6758,119318.69164499,0
+EOT.US,D,20130319,000000,13.7567,13.9612,13.6818,13.9612,145046.87112801,0
+EOT.US,D,20130320,000000,13.9067,14.1289,13.8609,14.1221,102145.01894317,0
+EOT.US,D,20130321,000000,14.09,14.4301,13.9126,14.242,143126.59732027,0
+EOT.US,D,20130322,000000,14.313,14.313,13.9389,13.9954,131128.73478011,0
+EOT.US,D,20130325,000000,14.0627,14.1095,13.6934,13.6934,110346.46629632,0
+EOT.US,D,20130326,000000,13.7518,13.8873,13.6212,13.8873,101772.45913976,0
+EOT.US,D,20130327,000000,13.9019,13.933,13.7518,13.933,104910.99324135,0
+EOT.US,D,20130328,000000,13.9849,14.1095,13.8726,14.1095,63769.306518995,0
+EOT.US,D,20130401,000000,14.1095,14.1572,13.9749,14.0422,43804.001130328,0
+EOT.US,D,20130402,000000,14.0422,14.0422,13.8131,13.8131,44190.929631409,0
+EOT.US,D,20130403,000000,13.8795,13.8795,13.7567,13.8395,45845.382532583,0
+EOT.US,D,20130404,000000,13.933,13.933,13.7567,13.9184,69165.778823194,0
+EOT.US,D,20130405,000000,14.0276,14.2545,13.9849,14.242,95784.817560687,0
+EOT.US,D,20130408,000000,14.248,14.248,14.1095,14.1368,31502.343268378,0
+EOT.US,D,20130409,000000,14.1746,14.1746,14.1095,14.1464,33388.748003089,0
+EOT.US,D,20130410,000000,14.1095,14.1904,13.9905,14.0062,83947.063365814,0
+EOT.US,D,20130411,000000,14.0549,14.1368,14.0217,14.0841,34454.084300494,0
+EOT.US,D,20130412,000000,14.1464,14.1904,14.1036,14.1904,56637.300805438,0
+EOT.US,D,20130415,000000,14.2157,14.2157,14.0977,14.1095,36975.790738574,0
+EOT.US,D,20130416,000000,14.1572,14.1746,13.9389,13.9681,76536.920719119,0
+EOT.US,D,20130417,000000,13.9779,14.0276,13.9184,13.9263,36187.565038758,0
+EOT.US,D,20130418,000000,13.9019,14.0062,13.9019,13.9612,32526.626143916,0
+EOT.US,D,20130419,000000,14.0111,14.0392,13.9223,13.9476,44508.067315318,0
+EOT.US,D,20130422,000000,13.9944,14.0325,13.9302,13.9302,32968.976764516,0
+EOT.US,D,20130423,000000,14.0111,14.0188,13.9223,13.9886,41831.384209698,0
+EOT.US,D,20130424,000000,13.9594,14.0529,13.9594,14.0529,51890.498902255,0
+EOT.US,D,20130425,000000,14.0002,14.0598,13.9886,14.0325,33139.348465257,0
+EOT.US,D,20130426,000000,14.0188,14.0822,14.0042,14.0822,28151.357708617,0
+EOT.US,D,20130429,000000,14.1133,14.1133,14.0002,14.0529,30042.894121063,0
+EOT.US,D,20130430,000000,14.0948,14.0948,13.9594,14.0002,88794.446152565,0
+EOT.US,D,20130501,000000,14.088,14.088,13.9526,14.0763,55138.850907353,0
+EOT.US,D,20130502,000000,14.0685,14.0948,13.9652,14.0002,73359.385866739,0
+EOT.US,D,20130503,000000,14.0598,14.0598,13.9369,13.9711,39613.473093423,0
+EOT.US,D,20130506,000000,13.9759,14.0948,13.8706,14.0392,83375.394466339,0
+EOT.US,D,20130507,000000,14.1076,14.1269,14.0002,14.1191,44647.648949661,0
+EOT.US,D,20130508,000000,14.1611,14.1894,14.1026,14.1339,44567.594777025,0
+EOT.US,D,20130509,000000,14.1076,14.1611,14.0188,14.1026,36239.908151637,0
+EOT.US,D,20130510,000000,14.1076,14.1435,14.0188,14.0948,60257.186278415,0
+EOT.US,D,20130513,000000,14.1076,14.1191,13.8766,13.8766,49741.352267606,0
+EOT.US,D,20130514,000000,13.8424,13.9106,13.7898,13.824,145913.09832937,0
+EOT.US,D,20130515,000000,13.824,13.824,13.7431,13.7498,69387.467301266,0
+EOT.US,D,20130516,000000,13.7791,13.8298,13.7109,13.8084,104937.67796556,0
+EOT.US,D,20130517,000000,13.8493,13.8493,13.7597,13.8084,62493.571434529,0
+EOT.US,D,20130520,000000,13.7734,13.8648,13.7734,13.824,48498.459920632,0
+EOT.US,D,20130521,000000,13.7791,13.8921,13.7791,13.8921,65147.675158123,0
+EOT.US,D,20130522,000000,13.9556,13.9556,13.8619,13.9077,63396.746715566,0
+EOT.US,D,20130523,000000,13.9136,13.9799,13.8678,13.9506,48769.412504942,0
+EOT.US,D,20130524,000000,13.9349,13.9701,13.826,13.9632,49311.317673565,0
+EOT.US,D,20130528,000000,13.9749,13.9749,13.7878,13.8045,50648.632890829,0
+EOT.US,D,20130529,000000,13.7878,13.8131,13.4548,13.5259,108812.09465411,0
+EOT.US,D,20130530,000000,13.5384,13.6135,13.4548,13.5882,103906.2107412,0
+EOT.US,D,20130531,000000,13.634,13.634,13.3426,13.4703,90460.188744751,0
+EOT.US,D,20130603,000000,13.4693,13.4956,12.9013,13.0717,201620.53912956,0
+EOT.US,D,20130604,000000,12.9013,13.2745,12.876,13.18,183488.26902717,0
+EOT.US,D,20130605,000000,13.0835,13.3376,13.0717,13.2998,133818.76024785,0
+EOT.US,D,20130606,000000,13.2111,13.4351,13.2111,13.4118,103832.31458183,0
+EOT.US,D,20130607,000000,13.3816,13.3816,13.1547,13.2519,136810.52836628,0
+EOT.US,D,20130610,000000,13.1915,13.1983,12.8224,12.9013,208525.72468731,0
+EOT.US,D,20130611,000000,12.8339,12.8339,12.6294,12.755,213949.90805127,0
+EOT.US,D,20130612,000000,12.6508,12.6664,12.3868,12.5855,207924.29205698,0
+EOT.US,D,20130613,000000,12.5387,12.7609,12.4735,12.7425,140794.76295832,0
+EOT.US,D,20130614,000000,12.6927,12.8339,12.6664,12.7981,105883.95933957,0
+EOT.US,D,20130617,000000,12.7803,12.876,12.6995,12.7307,81533.12216013,0
+EOT.US,D,20130618,000000,12.6421,12.6664,12.5223,12.6206,133040.7979035,0
+EOT.US,D,20130619,000000,12.5924,12.6634,12.568,12.5788,93312.375228846,0
+EOT.US,D,20130620,000000,12.4969,12.53,12.2991,12.4297,121375.46808045,0
+EOT.US,D,20130621,000000,12.4501,12.5183,12.3312,12.3693,79513.293804356,0
+EOT.US,D,20130624,000000,12.2933,12.2933,11.9727,12.2037,172460.2935786,0
+EOT.US,D,20130625,000000,12.224,12.2884,12.0341,12.2766,164258.84622545,0
+EOT.US,D,20130626,000000,12.3478,12.6334,12.3478,12.6254,151617.47129757,0
+EOT.US,D,20130627,000000,12.6401,12.831,12.6401,12.7951,102745.42523795,0
+EOT.US,D,20130628,000000,12.8076,12.8076,12.568,12.6694,186912.12441075,0
+EOT.US,D,20130701,000000,12.7473,12.8612,12.6907,12.7902,134193.37272237,0
+EOT.US,D,20130702,000000,12.7728,12.7773,12.5738,12.6118,107396.77793531,0
+EOT.US,D,20130703,000000,12.3157,12.5105,12.3157,12.4054,189898.76085146,0
+EOT.US,D,20130705,000000,12.4638,12.4638,12.0808,12.2533,91599.421201515,0
+EOT.US,D,20130708,000000,12.3876,12.4112,12.231,12.3528,108738.19849475,0
+EOT.US,D,20130709,000000,12.3528,12.3528,12.2143,12.2884,129339.83192233,0
+EOT.US,D,20130710,000000,12.2435,12.268,12.1062,12.2474,114953.68656516,0
+EOT.US,D,20130711,000000,12.3069,12.3955,12.2474,12.3876,97125.211784591,0
+EOT.US,D,20130712,000000,12.4054,12.4054,12.2533,12.3312,60779.591071651,0
+EOT.US,D,20130715,000000,12.2533,12.3069,12.2037,12.231,101864.82933894,0
+EOT.US,D,20130716,000000,12.2143,12.2474,12.1237,12.2474,73327.569464794,0
+EOT.US,D,20130717,000000,12.1919,12.2933,12.1919,12.2474,111665.30747375,0
+EOT.US,D,20130718,000000,12.2201,12.268,12.1685,12.1967,93425.272138977,0
+EOT.US,D,20130719,000000,12.1852,12.1967,12.0721,12.1432,99388.281664918,0
+EOT.US,D,20130722,000000,12.1101,12.1656,11.8966,11.9434,211315.30470306,0
+EOT.US,D,20130723,000000,12.0098,12.0701,11.9006,12.0311,95378.388684222,0
+EOT.US,D,20130724,000000,12.0311,12.0428,11.9085,11.9981,101009.8918286,0
+EOT.US,D,20130725,000000,11.9131,11.9492,11.7992,11.8733,100178.56003583,0
+EOT.US,D,20130726,000000,11.9085,11.9765,11.7992,11.8868,86804.381527642,0
+EOT.US,D,20130729,000000,11.8284,11.9765,11.8284,11.8733,84053.802262663,0
+EOT.US,D,20130730,000000,11.8733,11.9269,11.8625,11.9131,81394.566861336,0
+EOT.US,D,20130731,000000,11.8966,11.9912,11.8412,11.9765,106896.95252408,0
+EOT.US,D,20130801,000000,11.9698,11.9912,11.8966,11.9698,168250.2651663,0
+EOT.US,D,20130802,000000,11.9006,11.9698,11.9006,11.9131,62951.317088328,0
+EOT.US,D,20130805,000000,11.846,11.9269,11.7407,11.8868,74004.950925572,0
+EOT.US,D,20130806,000000,11.7915,11.8793,11.7407,11.7915,54401.941984869,0
+EOT.US,D,20130807,000000,11.7545,11.7992,11.6825,11.7068,149539.14181562,0
+EOT.US,D,20130808,000000,11.694,11.7798,11.6657,11.7407,96085.533875852,0
+EOT.US,D,20130809,000000,11.6825,11.735,11.6355,11.6618,84962.109221434,0
+EOT.US,D,20130812,000000,11.7223,11.7915,11.6618,11.6657,128445.8936612,0
+EOT.US,D,20130813,000000,11.6618,11.694,11.5723,11.5858,99666.418598057,0
+EOT.US,D,20130814,000000,11.6093,11.6618,11.5693,11.6618,106014.30395398,0
+EOT.US,D,20130815,000000,11.5956,11.6355,11.5108,11.5566,143311.33771866,0
+EOT.US,D,20130816,000000,11.507,11.5926,11.4505,11.4505,127538.61303799,0
+EOT.US,D,20130819,000000,11.43,11.5167,11.389,11.43,139044.86085131,0
+EOT.US,D,20130820,000000,11.4076,11.6269,11.4076,11.6199,127035.70862013,0
+EOT.US,D,20130821,000000,11.548,11.6862,11.548,11.6121,85887.863884498,0
+EOT.US,D,20130822,000000,11.5762,11.8344,11.5762,11.8041,103452.5704296,0
+EOT.US,D,20130823,000000,11.7788,11.8783,11.7788,11.8344,190495.06180404,0
+EOT.US,D,20130826,000000,11.8041,11.8723,11.7322,11.7446,100905.20560284,0
+EOT.US,D,20130827,000000,11.6697,11.7641,11.6318,11.7585,104884.30851714,0
+EOT.US,D,20130828,000000,11.8109,11.8344,11.659,11.7388,96117.350277796,0
+EOT.US,D,20130829,000000,11.659,11.7585,11.659,11.7515,92215.222529494,0
+EOT.US,D,20130830,000000,11.7788,11.7788,11.6697,11.7515,90879.959983325,0
+EOT.US,D,20130903,000000,11.7604,11.7604,11.6259,11.6657,71865.041310841,0
+EOT.US,D,20130904,000000,11.6259,11.7019,11.6259,11.6726,90080.444592497,0
+EOT.US,D,20130905,000000,11.6121,11.6599,11.5713,11.6073,69718.97368283,0
+EOT.US,D,20130906,000000,11.6073,11.7282,11.585,11.6815,90756.799717729,0
+EOT.US,D,20130909,000000,11.6785,11.7515,11.6318,11.7058,71544.824620291,0
+EOT.US,D,20130910,000000,11.6599,11.7545,11.6073,11.6726,81427.409598828,0
+EOT.US,D,20130911,000000,11.6657,11.6657,11.5663,11.6522,118639.25751314,0
+EOT.US,D,20130912,000000,11.5936,11.7058,11.5936,11.6657,142821.77566292,0
+EOT.US,D,20130913,000000,11.6189,11.767,11.6189,11.735,60425.505308061,0
+EOT.US,D,20130916,000000,11.7973,11.8783,11.7641,11.7641,151301.35994919,0
+EOT.US,D,20130917,000000,11.7798,11.9601,11.7798,11.9601,80629.946879094,0
+EOT.US,D,20130918,000000,11.9095,12.1987,11.8421,12.1014,138486.53431392,0
+EOT.US,D,20130919,000000,12.2163,12.2163,12,12.0126,145316.79737678,0
+EOT.US,D,20130920,000000,11.9941,12.0964,11.9717,12.0964,107533.280563,0
+EOT.US,D,20130923,000000,12.1014,12.1569,12.0721,12.1569,77034.693459235,0
+EOT.US,D,20130924,000000,12.2104,12.2104,12.0877,12.2066,102067.01744164,0
+EOT.US,D,20130925,000000,12.1373,12.2435,12.1373,12.227,88219.698246449,0
+EOT.US,D,20130926,000000,12.2104,12.2503,12.1695,12.2211,86266.581701205,0
+EOT.US,D,20130927,000000,12.1784,12.2211,12.1784,12.2211,43076.329227765,0
+EOT.US,D,20130930,000000,12.2339,12.2339,12.1306,12.227,88998.686926345,0
+EOT.US,D,20131001,000000,12.1784,12.2211,12.1441,12.2211,66382.356820724,0
+EOT.US,D,20131002,000000,12.2066,12.2104,12.1178,12.1441,81743.520947191,0
+EOT.US,D,20131003,000000,12.1569,12.1569,12.0671,12.0721,70943.391989963,0
+EOT.US,D,20131004,000000,12.0458,12.1373,12.0341,12.1071,96657.202775326,0
+EOT.US,D,20131007,000000,12.1071,12.1237,12.0535,12.1071,174265.61780513,0
+EOT.US,D,20131008,000000,12.113,12.113,11.9941,12.0535,67923.912811768,0
+EOT.US,D,20131009,000000,12.0721,12.0877,11.9601,11.9941,92299.38204432,0
+EOT.US,D,20131010,000000,12.0604,12.0671,11.9941,12.0535,48755.043807289,0
+EOT.US,D,20131011,000000,12.1014,12.1014,11.9659,12.0272,73628.285779959,0
+EOT.US,D,20131014,000000,11.9873,12.0535,11.9395,12.0535,67460.00914469,0
+EOT.US,D,20131015,000000,12.0389,12.1569,12.0205,12.1237,87519.737403646,0
+EOT.US,D,20131016,000000,12.1014,12.1373,12.0604,12.1373,57146.363236567,0
+EOT.US,D,20131017,000000,12.0964,12.3673,12.0964,12.3508,84695.26197931,0
+EOT.US,D,20131018,000000,12.3673,12.3751,12.2952,12.3623,65006.040852688,0
+EOT.US,D,20131021,000000,12.3801,12.3801,12.2708,12.337,53714.297168624,0
+EOT.US,D,20131022,000000,12.4034,12.4034,12.342,12.3585,63615.356186999,0
+EOT.US,D,20131023,000000,12.3984,12.4327,12.3653,12.4034,72057.992393608,0
+EOT.US,D,20131024,000000,12.3653,12.4121,12.3167,12.3547,55039.296359327,0
+EOT.US,D,20131025,000000,12.3585,12.4083,12.3079,12.3984,49780.353018377,0
+EOT.US,D,20131028,000000,12.3547,12.4823,12.342,12.4745,108960.91330838,0
+EOT.US,D,20131029,000000,12.4327,12.4871,12.3498,12.3781,85360.327413529,0
+EOT.US,D,20131030,000000,12.3721,12.4083,12.223,12.2884,117398.41783724,0
+EOT.US,D,20131031,000000,12.2533,12.3079,12.223,12.2766,103553.15131315,0
+EOT.US,D,20131101,000000,12.2884,12.2884,12.0701,12.0701,80228.64968036,0
+EOT.US,D,20131104,000000,12.0914,12.1832,12.0914,12.1159,77664.863484869,0
+EOT.US,D,20131105,000000,12.0633,12.1334,11.9825,12.0914,64272.210936844,0
+EOT.US,D,20131106,000000,12.0701,12.1101,12.0351,12.0351,91702.054756179,0
+EOT.US,D,20131107,000000,12.0351,12.0984,11.9961,12.0292,97315.083860718,0
+EOT.US,D,20131108,000000,12.0009,12.0009,11.8665,11.8773,126973.1021518,0
+EOT.US,D,20131111,000000,11.8773,11.9309,11.8773,11.9113,70691.939781039,0
+EOT.US,D,20131112,000000,11.8665,11.8773,11.7943,11.8372,131307.31716524,0
+EOT.US,D,20131113,000000,11.8372,11.8918,11.8372,11.8665,94453.660356703,0
+EOT.US,D,20131114,000000,11.9006,11.9367,11.8431,11.9046,91629.184932368,0
+EOT.US,D,20131115,000000,11.963,11.9678,11.9113,11.9678,78926.229871681,0
+EOT.US,D,20131118,000000,11.9171,11.9736,11.9171,11.9171,81901.576621373,0
+EOT.US,D,20131119,000000,11.9249,11.9424,11.9171,11.9309,63471.669210471,0
+EOT.US,D,20131120,000000,11.9454,11.9601,11.8675,11.8675,116936.56684126,0
+EOT.US,D,20131121,000000,11.9095,11.9269,11.8675,11.9269,88257.672661676,0
+EOT.US,D,20131122,000000,11.9395,11.9601,11.8976,11.9219,103979.08056501,0
+EOT.US,D,20131125,000000,11.9095,11.9395,11.9026,11.9095,161558.55740226,0
+EOT.US,D,20131126,000000,11.9095,11.9522,11.8802,11.8802,151310.59696913,0
+EOT.US,D,20131127,000000,11.8802,11.9141,11.852,11.9026,113178.12606949,0
+EOT.US,D,20131129,000000,11.8802,11.9522,11.8802,11.9269,59929.785239038,0
+EOT.US,D,20131202,000000,11.9795,11.9795,11.8878,11.9357,95393.78371742,0
+EOT.US,D,20131203,000000,11.9395,11.9795,11.9219,11.9454,76894.085489346,0
+EOT.US,D,20131204,000000,11.9522,11.9873,11.9219,11.9357,185342.85735994,0
+EOT.US,D,20131205,000000,11.9141,11.9601,11.8878,11.9219,180232.73267326,0
+EOT.US,D,20131206,000000,12.0068,12.0068,11.9141,11.9717,173796.58246033,0
+EOT.US,D,20131209,000000,11.9395,11.9454,11.8878,11.9095,202369.7640786,0
+EOT.US,D,20131210,000000,11.9095,11.9717,11.9095,11.9717,211344.04209837,0
+EOT.US,D,20131211,000000,11.9357,11.9601,11.9141,11.9601,98469.711350682,0
+EOT.US,D,20131212,000000,11.9095,11.9395,11.9026,11.9219,105755.66739624,0
+EOT.US,D,20131213,000000,11.9219,11.9717,11.9095,11.9357,83262.497556209,0
+EOT.US,D,20131216,000000,11.9141,11.9717,11.8733,11.9095,212416.5627446,0
+EOT.US,D,20131217,000000,11.9095,12.1081,11.9095,12.0545,193829.62599506,0
+EOT.US,D,20131218,000000,12.115,12.2349,12.0341,12.189,161092.60106408,0
+EOT.US,D,20131219,000000,12.223,12.2991,12.189,12.1938,314228.02263512,0
+EOT.US,D,20131220,000000,12.1432,12.3205,12.111,12.2651,192853.5808902,0
+EOT.US,D,20131223,000000,12.2503,12.4394,12.227,12.3965,140647.99697514,0
+EOT.US,D,20131224,000000,12.416,12.416,12.3557,12.4112,83252.234200742,0
+EOT.US,D,20131226,000000,12.416,12.4394,12.3693,12.4014,163794.94255837,0
+EOT.US,D,20131227,000000,12.3693,12.4064,12.2864,12.3127,162990.29548982,0
+EOT.US,D,20131230,000000,12.3781,12.3781,12.2163,12.2718,155882.92182938,0
+EOT.US,D,20131231,000000,12.227,12.2651,12.186,12.186,246782.38218809,0
+EOT.US,D,20140102,000000,12.1774,12.2095,12.0779,12.2095,284416.05401205,0
+EOT.US,D,20140103,000000,12.1774,12.3127,12.1363,12.3127,147319.17802826,0
+EOT.US,D,20140106,000000,12.3302,12.4471,12.3127,12.4394,173624.15808848,0
+EOT.US,D,20140107,000000,12.451,12.5407,12.3643,12.4307,151422.46754371,0
+EOT.US,D,20140108,000000,12.4725,12.4803,12.4014,12.4803,90273.395675264,0
+EOT.US,D,20140109,000000,12.4471,12.5466,12.4471,12.5018,65107.648071803,0
+EOT.US,D,20140110,000000,12.5466,12.6061,12.5018,12.5924,100372.53745414,0
+EOT.US,D,20140113,000000,12.6411,12.6713,12.5076,12.5505,105268.15801158,0
+EOT.US,D,20140114,000000,12.5466,12.5788,12.5018,12.5466,67820.252921557,0
+EOT.US,D,20140115,000000,12.566,12.5924,12.5281,12.5729,66546.570508186,0
+EOT.US,D,20140116,000000,12.5924,12.6001,12.5407,12.5729,102771.08362663,0
+EOT.US,D,20140117,000000,12.5505,12.6801,12.5466,12.6001,131309.36983633,0
+EOT.US,D,20140121,000000,12.6411,12.6713,12.5885,12.6168,56780.987781965,0
+EOT.US,D,20140122,000000,12.684,12.6907,12.6314,12.6616,52785.463498921,0
+EOT.US,D,20140123,000000,12.6616,12.7406,12.6616,12.7258,82657.985919241,0
+EOT.US,D,20140124,000000,12.7297,12.7356,12.6391,12.7113,96920.971010812,0
+EOT.US,D,20140127,000000,12.7113,12.7113,12.5895,12.6226,122621.43943407,0
+EOT.US,D,20140128,000000,12.6226,12.6538,12.5895,12.6226,82372.664637277,0
+EOT.US,D,20140129,000000,12.6226,12.6616,12.5962,12.646,48306.535173411,0
+EOT.US,D,20140130,000000,12.6771,12.7034,12.646,12.6957,63802.149256486,0
+EOT.US,D,20140131,000000,12.7024,12.7813,12.6771,12.7415,81605.991983942,0
+EOT.US,D,20140203,000000,12.7755,12.7932,12.7483,12.755,46780.374215567,0
+EOT.US,D,20140204,000000,12.7932,12.7932,12.6684,12.6684,54172.042822423,0
+EOT.US,D,20140205,000000,12.6907,12.6907,12.5962,12.6108,91341.81097931,0
+EOT.US,D,20140206,000000,12.6538,12.6538,12.5758,12.5962,64534.952836783,0
+EOT.US,D,20140207,000000,12.6051,12.6616,12.5962,12.6616,56771.750762044,0
+EOT.US,D,20140210,000000,12.7113,12.7406,12.6771,12.7297,97755.381810224,0
+EOT.US,D,20140211,000000,12.7034,12.7483,12.6616,12.7181,38998.698100989,0
+EOT.US,D,20140212,000000,12.7406,12.7406,12.6957,12.7258,40693.178088481,0
+EOT.US,D,20140213,000000,12.7297,12.7755,12.684,12.7755,34428.425911829,0
+EOT.US,D,20140214,000000,12.7932,12.7932,12.7356,12.7356,26647.776132799,0
+EOT.US,D,20140218,000000,12.7356,12.7932,12.7297,12.7297,30544.772203367,0
+EOT.US,D,20140219,000000,12.7852,12.8264,12.7728,12.7902,44937.075573813,0
+EOT.US,D,20140220,000000,12.7773,12.8145,12.758,12.7852,50820.030927115,0
+EOT.US,D,20140221,000000,12.8026,12.8224,12.758,12.758,35964.850225139,0
+EOT.US,D,20140224,000000,12.7852,12.8026,12.752,12.7728,47468.01903181,0
+EOT.US,D,20140225,000000,12.7961,12.8086,12.758,12.7852,50189.860901483,0
+EOT.US,D,20140226,000000,12.8497,12.8497,12.7852,12.8145,59496.671638357,0
+EOT.US,D,20140227,000000,12.7961,12.8418,12.7852,12.8418,96073.217849292,0
+EOT.US,D,20140228,000000,12.8641,12.8641,12.8086,12.8264,210969.42962385,0
+EOT.US,D,20140303,000000,12.8554,12.8905,12.8349,12.8905,44784.151577363,0
+EOT.US,D,20140304,000000,12.9295,12.9295,12.8418,12.8418,46934.32454756,0
+EOT.US,D,20140305,000000,12.878,12.8914,12.8339,12.8847,33820.835268222,0
+EOT.US,D,20140306,000000,12.9052,12.9052,12.7902,12.8145,69218.121936073,0
+EOT.US,D,20140307,000000,12.7902,12.7902,12.722,12.7454,143676.71317326,0
+EOT.US,D,20140310,000000,12.7064,12.8554,12.7064,12.8418,66876.024218654,0
+EOT.US,D,20140311,000000,12.8086,12.8497,12.8026,12.8026,42363.026022853,0
+EOT.US,D,20140312,000000,12.7902,12.8711,12.7902,12.8224,55065.981083541,0
+EOT.US,D,20140313,000000,12.8224,12.8984,12.8224,12.8984,51158.721657506,0
+EOT.US,D,20140314,000000,12.878,12.9138,12.8711,12.878,45566.219263898,0
+EOT.US,D,20140317,000000,12.9138,12.951,12.8984,12.951,42902.878520385,0
+EOT.US,D,20140318,000000,12.9587,12.9587,12.9052,12.9227,49377.00314855,0
+EOT.US,D,20140319,000000,12.9138,12.9704,12.8554,12.8914,87086.623802967,0
+EOT.US,D,20140320,000000,12.8807,12.8807,12.8056,12.8056,71173.29115241,0
+EOT.US,D,20140321,000000,12.7942,12.8944,12.7942,12.875,96907.628648704,0
+EOT.US,D,20140324,000000,12.9013,12.9286,12.8681,12.9109,26626.223086321,0
+EOT.US,D,20140325,000000,12.9412,12.9412,12.875,12.9198,40960.025330606,0
+EOT.US,D,20140326,000000,12.9412,12.9734,12.9013,12.9548,42456.422557599,0
+EOT.US,D,20140327,000000,12.9343,12.9734,12.9314,12.9481,46354.444963713,0
+EOT.US,D,20140328,000000,12.9675,12.9675,12.9343,12.9675,45945.963416152,0
+EOT.US,D,20140331,000000,12.9548,12.9734,12.9481,12.9675,55580.175192404,0
+EOT.US,D,20140401,000000,13.0075,13.0075,12.9314,12.9625,75080.550578445,0
+EOT.US,D,20140402,000000,12.9481,12.9625,12.8875,12.9314,108471.35125262,0
+EOT.US,D,20140403,000000,12.9997,12.9997,12.9314,12.984,69620.445470354,0
+EOT.US,D,20140404,000000,13.0338,13.0991,13.0075,13.0648,68055.283761737,0
+EOT.US,D,20140407,000000,13.0777,13.0777,13.0075,13.028,37976.467896542,0
+EOT.US,D,20140408,000000,13.0504,13.0921,13.0151,13.0151,42917.247218038,0
+EOT.US,D,20140409,000000,13.0648,13.0737,12.9784,12.984,57711.874122763,0
+EOT.US,D,20140410,000000,13.028,13.0563,12.984,13.0075,62262.645936535,0
+EOT.US,D,20140411,000000,13.0853,13.0853,13.0151,13.0414,35543.026315473,0
+EOT.US,D,20140414,000000,13.0777,13.0777,12.9734,12.9997,97646.59024228,0
+EOT.US,D,20140415,000000,13.0151,13.0921,13.0075,13.0921,52178.89919086,0
+EOT.US,D,20140416,000000,13.1135,13.1135,13.0504,13.0504,65646.474233789,0
+EOT.US,D,20140417,000000,13.0921,13.1184,13.0563,13.0853,54029.382181441,0
+EOT.US,D,20140421,000000,13.1332,13.2336,13.0767,13.2043,120571.84734744,0
+EOT.US,D,20140422,000000,13.2336,13.288,13.1973,13.2696,98574.397576437,0
+EOT.US,D,20140423,000000,13.2539,13.3232,13.2336,13.2969,76689.844715567,0
+EOT.US,D,20140424,000000,13.3358,13.3699,13.2763,13.3699,76375.786038295,0
+EOT.US,D,20140425,000000,13.4021,13.4323,13.3524,13.3903,47900.106296944,0
+EOT.US,D,20140428,000000,13.4255,13.4595,13.3903,13.4528,67070.001636969,0
+EOT.US,D,20140429,000000,13.4528,13.4528,13.3436,13.3573,72583.476193486,0
+EOT.US,D,20140430,000000,13.3699,13.4021,13.3573,13.3836,81038.428426654,0
+EOT.US,D,20140501,000000,13.4196,13.4751,13.3903,13.4751,56253.451310996,0
+EOT.US,D,20140502,000000,13.4751,13.4751,13.4099,13.4147,29053.506654108,0
+EOT.US,D,20140505,000000,13.4147,13.4683,13.4099,13.4528,115335.48338852,0
+EOT.US,D,20140506,000000,13.4099,13.4528,13.4099,13.4323,50528.551631872,0
+EOT.US,D,20140507,000000,13.4323,13.4323,13.4147,13.4323,50098.517037834,0
+EOT.US,D,20140508,000000,13.4323,13.5355,13.4196,13.5355,91837.531048334,0
+EOT.US,D,20140509,000000,13.5716,13.5716,13.4528,13.5034,65337.54723425,0
+EOT.US,D,20140512,000000,13.4528,13.5287,13.4255,13.4683,68754.218268994,0
+EOT.US,D,20140513,000000,13.4781,13.4781,13.3903,13.4099,86355.872893762,0
+EOT.US,D,20140514,000000,13.4196,13.4595,13.4021,13.4021,41199.161512972,0
+EOT.US,D,20140515,000000,13.4489,13.557,13.4147,13.5179,111446.69800232,0
+EOT.US,D,20140516,000000,13.5287,13.5413,13.4966,13.5179,43750.631681903,0
+EOT.US,D,20140519,000000,13.5512,13.5785,13.4751,13.4867,90802.984817328,0
+EOT.US,D,20140520,000000,13.5355,13.5716,13.4966,13.5716,48275.745107012,0
+EOT.US,D,20140521,000000,13.5959,13.5959,13.5074,13.5141,55483.699651019,0
+EOT.US,D,20140522,000000,13.5959,13.6172,13.555,13.5676,48999.311667388,0
+EOT.US,D,20140523,000000,13.5676,13.5901,13.5199,13.555,36203.986407506,0
+EOT.US,D,20140527,000000,13.5384,13.5676,13.5005,13.5141,36781.81332026,0
+EOT.US,D,20140528,000000,13.5384,13.6029,13.5249,13.5472,74173.269955221,0
+EOT.US,D,20140529,000000,13.5676,13.6115,13.5472,13.5901,56784.066788605,0
+EOT.US,D,20140530,000000,13.6292,13.6292,13.555,13.5676,40038.376009729,0
+EOT.US,D,20140602,000000,13.5317,13.5959,13.5249,13.5317,75964.225484097,0
+EOT.US,D,20140603,000000,13.56,13.56,13.4633,13.4712,90961.040491509,0
+EOT.US,D,20140604,000000,13.4916,13.5141,13.4216,13.4294,87709.609479772,0
+EOT.US,D,20140605,000000,13.406,13.483,13.406,13.4518,60002.655062848,0
+EOT.US,D,20140606,000000,13.4566,13.5317,13.4518,13.4633,60176.105770231,0
+EOT.US,D,20140609,000000,13.483,13.5005,13.4439,13.4439,62894.868633262,0
+EOT.US,D,20140610,000000,13.4439,13.4712,13.406,13.4216,40464.305261582,0
+EOT.US,D,20140611,000000,13.4001,13.4439,13.4001,13.4439,42675.032029031,0
+EOT.US,D,20140612,000000,13.4761,13.5472,13.4176,13.5317,55784.415966185,0
+EOT.US,D,20140613,000000,13.555,13.555,13.483,13.5199,42384.579069334,0
+EOT.US,D,20140616,000000,13.5384,13.5384,13.5005,13.5005,9880.532307443,0
+EOT.US,D,20140617,000000,13.4916,13.5199,13.4176,13.4439,60338.266786598,0
+EOT.US,D,20140618,000000,13.4439,13.5074,13.4361,13.5074,51665.731417542,0
+EOT.US,D,20140619,000000,13.5229,13.558,13.4791,13.4976,41415.718313312,0
+EOT.US,D,20140620,000000,13.5433,13.5433,13.4976,13.5179,45967.516462632,0
+EOT.US,D,20140623,000000,13.558,13.5647,13.5229,13.5522,44691.781378166,0
+EOT.US,D,20140624,000000,13.5949,13.5949,13.5297,13.5365,55297.932917079,0
+EOT.US,D,20140625,000000,13.6009,13.6009,13.5647,13.5736,38264.868185145,0
+EOT.US,D,20140626,000000,13.5647,13.6077,13.5433,13.5522,74083.978762664,0
+EOT.US,D,20140627,000000,13.5522,13.5785,13.5522,13.558,84712.709683604,0
+EOT.US,D,20140630,000000,13.6212,13.6212,13.5365,13.5522,77833.182514516,0
+EOT.US,D,20140701,000000,13.6145,13.6145,13.5229,13.5433,102186.07236504,0
+EOT.US,D,20140702,000000,13.5229,13.5365,13.4323,13.4489,139623.71409961,0
+EOT.US,D,20140703,000000,13.3903,13.4489,13.3563,13.4099,88598.416063158,0
+EOT.US,D,20140707,000000,13.4196,13.4693,13.4099,13.4099,109375.55286921,0
+EOT.US,D,20140708,000000,13.44,13.5297,13.44,13.4761,104777.56962029,0
+EOT.US,D,20140709,000000,13.5297,13.5297,13.4489,13.4489,59874.36311952,0
+EOT.US,D,20140710,000000,13.4976,13.5121,13.4099,13.4099,68240.024160131,0
+EOT.US,D,20140711,000000,13.4489,13.5179,13.4323,13.4693,144688.68002224,0
+EOT.US,D,20140714,000000,13.5179,13.5229,13.4595,13.4976,31229.338012971,0
+EOT.US,D,20140715,000000,13.5121,13.5121,13.4255,13.44,56945.201469428,0
+EOT.US,D,20140716,000000,13.44,13.4791,13.4323,13.4528,52470.378486103,0
+EOT.US,D,20140717,000000,13.4791,13.558,13.4791,13.5179,46700.320042929,0
+EOT.US,D,20140718,000000,13.5044,13.5785,13.5044,13.5433,15121.001608556,0
+EOT.US,D,20140721,000000,13.5522,13.6009,13.5297,13.5785,55725.914840025,0
+EOT.US,D,20140722,000000,13.6302,13.6302,13.5765,13.6115,38312.079620291,0
+EOT.US,D,20140723,000000,13.6435,13.6435,13.5979,13.6047,59746.07117619,0
+EOT.US,D,20140724,000000,13.6115,13.6302,13.5979,13.6047,54830.950243361,0
+EOT.US,D,20140725,000000,13.6115,13.6435,13.5919,13.5919,43213.858191014,0
+EOT.US,D,20140728,000000,13.6302,13.6302,13.5492,13.5492,42266.550481471,0
+EOT.US,D,20140729,000000,13.6115,13.6115,13.5492,13.556,33277.903764052,0
+EOT.US,D,20140730,000000,13.5492,13.5765,13.5084,13.5084,116811.35390458,0
+EOT.US,D,20140731,000000,13.4722,13.5403,13.4576,13.4771,91306.915570725,0
+EOT.US,D,20140801,000000,13.5492,13.5843,13.4722,13.5618,59650.621970354,0
+EOT.US,D,20140804,000000,13.5268,13.5618,13.4518,13.4643,68459.659967111,0
+EOT.US,D,20140805,000000,13.4643,13.4771,13.4118,13.4294,63531.196672175,0
+EOT.US,D,20140806,000000,13.406,13.4722,13.406,13.4518,34783.538010964,0
+EOT.US,D,20140807,000000,13.4439,13.5337,13.4439,13.5268,31664.504284745,0
+EOT.US,D,20140808,000000,13.5084,13.6435,13.5084,13.6252,41162.213433293,0
+EOT.US,D,20140811,000000,13.6435,13.7324,13.5843,13.6906,66621.493003091,0
+EOT.US,D,20140812,000000,13.7518,13.7518,13.6252,13.6369,89795.123310532,0
+EOT.US,D,20140813,000000,13.6981,13.7518,13.6623,13.7518,64585.243278567,0
+EOT.US,D,20140814,000000,13.7518,13.7567,13.6981,13.7402,59715.281109792,0
+EOT.US,D,20140815,000000,13.7635,13.8328,13.7461,13.7518,61970.140305746,0
+EOT.US,D,20140818,000000,13.8103,13.8181,13.7324,13.7461,56095.395636813,0
+EOT.US,D,20140819,000000,13.785,13.785,13.7402,13.785,49877.854895306,0
+EOT.US,D,20140820,000000,13.7997,13.8064,13.7431,13.7547,59143.612210316,0
+EOT.US,D,20140821,000000,13.7997,13.7997,13.6942,13.7021,68097.363519149,0
+EOT.US,D,20140822,000000,13.7771,13.7771,13.6738,13.7431,44401.32841847,0
+EOT.US,D,20140825,000000,13.7431,13.7684,13.7362,13.7605,56580.852350372,0
+EOT.US,D,20140826,000000,13.7878,13.8726,13.7431,13.823,71799.355835856,0
+EOT.US,D,20140827,000000,13.8151,13.8726,13.8151,13.8678,51794.023360871,0
+EOT.US,D,20140828,000000,13.8883,13.9155,13.8434,13.8726,54533.312934836,0
+EOT.US,D,20140829,000000,13.9389,13.9612,13.8726,13.8726,76001.173563775,0
+EOT.US,D,20140902,000000,13.9312,13.9312,13.7605,13.7605,65418.627742434,0
+EOT.US,D,20140903,000000,13.7947,13.8298,13.7508,13.7605,106896.95252408,0
+EOT.US,D,20140904,000000,13.8064,13.8375,13.782,13.8064,75404.872611181,0
+EOT.US,D,20140905,000000,13.7684,13.8375,13.7684,13.7878,55770.047268532,0
+EOT.US,D,20140908,000000,13.7684,13.8064,13.7431,13.7684,68273.893233171,0
+EOT.US,D,20140909,000000,13.7878,13.7878,13.7169,13.7547,69133.962421248,0
+EOT.US,D,20140910,000000,13.7304,13.7605,13.709,13.7362,61219.889021157,0
+EOT.US,D,20140911,000000,13.782,13.782,13.7021,13.7021,78515.695653028,0
+EOT.US,D,20140912,000000,13.6808,13.7021,13.6661,13.6661,51675.994773008,0
+EOT.US,D,20140915,000000,13.709,13.709,13.6009,13.6009,68040.915064084,0
+EOT.US,D,20140916,000000,13.5882,13.6574,13.5882,13.6087,73960.818497068,0
+EOT.US,D,20140917,000000,13.558,13.6661,13.558,13.6222,45790.98674861,0
+EOT.US,D,20140918,000000,13.6525,13.7169,13.6465,13.6738,96317.48570939,0
+EOT.US,D,20140919,000000,13.7274,13.7334,13.6788,13.7334,18647.490546789,0
+EOT.US,D,20140922,000000,13.7274,13.7587,13.6991,13.7334,27354.921324429,0
+EOT.US,D,20140923,000000,13.7645,13.7645,13.6916,13.7071,50243.230349909,0
+EOT.US,D,20140924,000000,13.6991,13.7645,13.6788,13.6788,42836.166709852,0
+EOT.US,D,20140925,000000,13.7274,13.7274,13.6545,13.6708,44680.491687154,0
+EOT.US,D,20140926,000000,13.6916,13.6916,13.6252,13.6252,50503.919578753,0
+EOT.US,D,20140929,000000,13.6788,13.6916,13.6435,13.6545,61692.003372607,0
+EOT.US,D,20140930,000000,13.7071,13.7216,13.6545,13.6788,67434.350756024,0
+EOT.US,D,20141001,000000,13.6991,13.7645,13.6788,13.7216,90337.028479155,0
+EOT.US,D,20141002,000000,13.7071,13.7071,13.6495,13.6708,94590.162984407,0
+EOT.US,D,20141003,000000,13.6708,13.6916,13.6495,13.6788,52231.242303738,0
+EOT.US,D,20141006,000000,13.7334,13.7587,13.7149,13.7216,60475.795749847,0
+EOT.US,D,20141007,000000,13.7645,13.82,13.7645,13.8131,61143.940190705,0
+EOT.US,D,20141008,000000,13.7801,13.9136,13.7801,13.9136,27680.269692712,0
+EOT.US,D,20141009,000000,13.9359,13.9359,13.8493,13.8493,30930.6743689,0
+EOT.US,D,20141010,000000,13.8356,13.8716,13.8045,13.8269,23036.101344194,0
+EOT.US,D,20141013,000000,13.7918,13.8776,13.7645,13.8269,29955.655599599,0
+EOT.US,D,20141014,000000,13.7918,13.8424,13.7858,13.8131,35107.8600437,0
+EOT.US,D,20141015,000000,13.8269,13.9283,13.7858,13.8853,66223.274810996,0
+EOT.US,D,20141016,000000,13.8853,13.9594,13.8658,13.9359,57206.917033819,0
+EOT.US,D,20141017,000000,13.8658,13.9476,13.8658,13.9136,93429.377481164,0
+EOT.US,D,20141020,000000,13.9077,13.9671,13.9019,13.9077,115551.01385331,0
+EOT.US,D,20141021,000000,13.9359,13.9359,13.8658,13.9019,77444.201342342,0
+EOT.US,D,20141022,000000,13.933,13.9576,13.8911,13.898,59074.847728692,0
+EOT.US,D,20141023,000000,13.9576,13.9576,13.8688,13.8688,76983.376681904,0
+EOT.US,D,20141024,000000,13.9253,13.9253,13.8463,13.8463,71930.726785825,0
+EOT.US,D,20141027,000000,13.9116,13.9116,13.8463,13.8688,149958.91305419,0
+EOT.US,D,20141028,000000,13.9116,13.9174,13.8688,13.8911,132751.37127934,0
+EOT.US,D,20141029,000000,13.9389,13.9457,13.9049,13.9116,45701.695556054,0
+EOT.US,D,20141030,000000,13.9049,13.9389,13.8911,13.8911,90150.235409668,0
+EOT.US,D,20141031,000000,13.9576,13.9576,13.8834,13.9116,62850.736204757,0
+EOT.US,D,20141103,000000,13.9457,13.9457,13.8834,13.8834,45937.752731779,0
+EOT.US,D,20141104,000000,13.8834,13.9389,13.8834,13.9116,29585.148467263,0
+EOT.US,D,20141105,000000,13.933,13.933,13.9116,13.9174,67622.170161057,0
+EOT.US,D,20141106,000000,13.9116,13.9174,13.9049,13.9174,44512.172657505,0
+EOT.US,D,20141107,000000,13.8834,13.9701,13.8834,13.9576,121048.06704107,0
+EOT.US,D,20141110,000000,13.9652,13.9652,13.9253,13.9389,16420.342410593,0
+EOT.US,D,20141111,000000,13.9253,13.9389,13.898,13.933,80961.453260656,0
+EOT.US,D,20141112,000000,13.9526,14.0082,13.9389,13.9759,109786.08708787,0
+EOT.US,D,20141113,000000,13.9819,14.0082,13.9652,14.0082,61040.280300495,0
+EOT.US,D,20141114,000000,14.0082,14.0461,13.9701,14.0082,72469.552947807,0
+EOT.US,D,20141117,000000,14.0461,14.0461,13.933,13.9701,124887.58832104,0
+EOT.US,D,20141118,000000,13.9759,14.0295,13.9652,14.0022,95997.269018841,0
+EOT.US,D,20141119,000000,14.0335,14.1026,14.0002,14.0509,99628.444182831,0
+EOT.US,D,20141120,000000,14.0802,14.123,14.0422,14.087,79445.555658277,0
+EOT.US,D,20141121,000000,14.087,14.123,14.0052,14.0052,70859.23247514,0
+EOT.US,D,20141124,000000,14.0129,14.0422,13.9612,14.0266,59230.850731781,0
+EOT.US,D,20141125,000000,14.0207,14.0266,13.9799,13.9925,44887.811467573,0
+EOT.US,D,20141126,000000,13.9866,14.0734,13.9799,14.0207,44797.493939469,0
+EOT.US,D,20141128,000000,14.0655,14.0802,14.0422,14.0509,34654.219732088,0
+EOT.US,D,20141201,000000,14.087,14.1085,14.0266,14.0568,38726.719181133,0
+EOT.US,D,20141202,000000,14.0207,14.0734,14.0207,14.0509,54085.830636505,0
+EOT.US,D,20141203,000000,14.087,14.1153,14.0655,14.1026,28952.925770538,0
+EOT.US,D,20141204,000000,14.1085,14.1542,14.0422,14.0422,75481.847777178,0
+EOT.US,D,20141205,000000,14.0509,14.0655,13.9866,13.9866,78986.783668933,0
+EOT.US,D,20141208,000000,14.0207,14.0802,13.9866,14.0734,71386.76894611,0
+EOT.US,D,20141209,000000,14.0734,14.1611,14.0509,14.1416,109147.70637786,0
+EOT.US,D,20141210,000000,14.1542,14.2525,14.1416,14.2167,90820.432521619,0
+EOT.US,D,20141211,000000,14.2244,14.2603,14.1914,14.2291,71089.131637585,0
+EOT.US,D,20141212,000000,14.246,14.4817,14.246,14.4495,122183.19415566,0
+EOT.US,D,20141215,000000,14.4874,14.5371,14.4182,14.4396,83506.765416307,0
+EOT.US,D,20141216,000000,14.4396,14.5285,14.4396,14.4659,118210.24925464,0
+EOT.US,D,20141217,000000,14.4495,14.5558,14.4039,14.5558,108523.6943655,0
+EOT.US,D,20141218,000000,14.5802,14.6131,14.4874,14.4942,48819.702946727,0
+EOT.US,D,20141219,000000,14.507,14.5653,14.4729,14.5419,54087.883307599,0
+EOT.US,D,20141222,000000,14.5682,14.6258,14.5255,14.6169,57039.624339716,0
+EOT.US,D,20141223,000000,14.733,14.7611,14.4584,14.5333,190220.00387754,0
+EOT.US,D,20141224,000000,14.5459,14.6015,14.4972,14.5926,20163.388149166,0
+EOT.US,D,20141226,000000,14.5926,14.6015,14.5586,14.6015,28558.81292063,0
+EOT.US,D,20141229,000000,14.6169,14.6258,14.5255,14.5858,66565.044548024,0
+EOT.US,D,20141230,000000,14.6386,14.6386,14.5586,14.6258,45702.721891602,0
+EOT.US,D,20141231,000000,14.6715,14.6715,14.5634,14.5926,67689.908307136,0
+EOT.US,D,20150102,000000,14.6015,14.6571,14.5586,14.5858,65174.359882336,0
+EOT.US,D,20150105,000000,14.5682,14.5926,14.4903,14.5926,87070.202434219,0
+EOT.US,D,20150106,000000,14.6442,14.7681,14.5682,14.6015,176853.00971819,0
+EOT.US,D,20150107,000000,14.6715,14.7681,14.6169,14.6912,113052.9131328,0
+EOT.US,D,20150108,000000,14.6639,14.6824,14.5772,14.6442,122819.52219456,0
+EOT.US,D,20150109,000000,14.6337,14.7135,14.6337,14.6969,54106.357347438,0
+EOT.US,D,20150112,000000,14.6969,14.7611,14.6969,14.7271,69907.819423411,0
+EOT.US,D,20150113,000000,14.7271,14.7611,14.6969,14.6969,77719.259268841,0
+EOT.US,D,20150114,000000,14.7271,14.8188,14.6912,14.733,102460.10395599,0
+EOT.US,D,20150115,000000,14.7681,14.8099,14.7271,14.7611,105610.95408416,0
+EOT.US,D,20150116,000000,14.8371,14.8441,14.6912,14.7194,130250.1915522,0
+EOT.US,D,20150120,000000,14.7554,14.8042,14.7271,14.7398,82139.686468192,0
+EOT.US,D,20150121,000000,14.8158,14.8344,14.7661,14.7789,70630.359648241,0
+EOT.US,D,20150122,000000,14.8216,14.8216,14.7594,14.7661,44808.783630482,0
+EOT.US,D,20150123,000000,14.8216,14.8344,14.7885,14.8216,57160.731934219,0
+EOT.US,D,20150126,000000,14.808,14.848,14.7885,14.8216,60040.629478074,0
+EOT.US,D,20150127,000000,14.8635,14.8987,14.8401,14.8987,52589.433409514,0
+EOT.US,D,20150128,000000,14.9171,14.9639,14.9036,14.9036,41137.581380173,0
+EOT.US,D,20150129,000000,14.9385,14.9815,14.8987,14.9815,74527.35571881,0
+EOT.US,D,20150130,000000,14.9765,15.075,14.9765,15.0623,96349.302111336,0
+EOT.US,D,20150202,000000,15.0858,15.147,15.037,15.1394,30975.833132953,0
+EOT.US,D,20150203,000000,15.1013,15.1695,15.1013,15.1013,97856.989029341,0
+EOT.US,D,20150204,000000,15.0691,15.0691,14.9765,15.0467,84610.076128939,0
+EOT.US,D,20150205,000000,15.0234,15.0546,14.9883,15.0155,48758.122813929,0
+EOT.US,D,20150206,000000,14.9883,14.9883,14.8917,14.9036,57363.946372453,0
+EOT.US,D,20150209,000000,14.848,14.9036,14.8344,14.8635,43090.697925418,0
+EOT.US,D,20150210,000000,14.8635,14.8987,14.8344,14.8344,110781.6325681,0
+EOT.US,D,20150211,000000,14.8558,14.9036,14.8216,14.8783,72234.52210763,0
+EOT.US,D,20150212,000000,14.8783,14.9171,14.8558,14.8558,87544.369456764,0
+EOT.US,D,20150213,000000,14.8158,14.8783,14.7243,14.7243,87652.134689161,0
+EOT.US,D,20150217,000000,14.7243,14.731,14.4301,14.4545,130159.8740241,0
+EOT.US,D,20150218,000000,14.4282,14.6581,14.4282,14.6179,78872.860423256,0
+EOT.US,D,20150219,000000,14.6113,14.7223,14.5945,14.6347,59241.114087246,0
+EOT.US,D,20150220,000000,14.6989,14.7584,14.6659,14.7584,57909.956883263,0
+EOT.US,D,20150223,000000,14.7924,14.8071,14.771,14.7865,34729.142226992,0
+EOT.US,D,20150224,000000,14.7865,14.8003,14.6989,14.7924,89506.723021929,0
+EOT.US,D,20150225,000000,14.8967,14.8967,14.8344,14.8548,60100.156939779,0
+EOT.US,D,20150226,000000,14.8344,14.8967,14.7779,14.8616,316939.60114932,0
+EOT.US,D,20150227,000000,14.8763,14.9103,14.8548,14.8908,80561.182397469,0
+EOT.US,D,20150302,000000,14.9026,14.9026,14.8401,14.8616,62652.653444256,0
+EOT.US,D,20150303,000000,14.8849,14.8849,14.8275,14.8461,55372.855411984,0
+EOT.US,D,20150304,000000,14.8548,14.9385,14.8548,14.8967,68361.131754633,0
+EOT.US,D,20150305,000000,14.9103,14.9951,14.8967,14.963,58943.476778721,0
+EOT.US,D,20150306,000000,14.8684,14.8684,14.7584,14.7779,69493.179862571,0
+EOT.US,D,20150309,000000,14.7641,14.8275,14.7584,14.8207,67503.115237647,0
+EOT.US,D,20150310,000000,14.7924,14.8401,14.7924,14.8401,92327.093104078,0
+EOT.US,D,20150311,000000,14.8401,14.8401,14.7506,14.7506,47378.727839254,0
+EOT.US,D,20150312,000000,14.8207,14.8275,14.7584,14.7779,53944.19633107,0
+EOT.US,D,20150313,000000,14.6941,14.7584,14.6852,14.7358,56228.819257875,0
+EOT.US,D,20150316,000000,14.7223,14.7641,14.7165,14.7437,41665.117851142,0
+EOT.US,D,20150317,000000,14.7641,14.7641,14.6179,14.6784,66643.04604957,0
+EOT.US,D,20150318,000000,14.6989,14.9103,14.6784,14.8967,64221.920495061,0
+EOT.US,D,20150319,000000,14.8616,14.9103,14.8138,14.8616,58229.147238265,0
+EOT.US,D,20150320,000000,14.8578,14.9648,14.8578,14.9512,50731.766070106,0
+EOT.US,D,20150323,000000,14.9348,14.9863,14.921,14.9434,42776.639248148,0
+EOT.US,D,20150324,000000,14.9348,14.9747,14.8996,14.9747,36101.352852842,0
+EOT.US,D,20150325,000000,14.9785,14.9921,14.9434,14.9591,68366.263432367,0
+EOT.US,D,20150326,000000,14.9747,14.9747,14.8578,14.8821,68507.897737802,0
+EOT.US,D,20150327,000000,14.9075,14.9863,14.8947,14.9591,21889.684538604,0
+EOT.US,D,20150330,000000,14.9863,14.9863,14.8733,14.8996,32262.857908432,0
+EOT.US,D,20150331,000000,14.9434,14.9648,14.8821,14.9151,56367.374556672,0
+EOT.US,D,20150401,000000,14.9747,14.9863,14.921,14.9648,41786.225445647,0
+EOT.US,D,20150402,000000,14.8947,14.9151,14.8654,14.8947,87696.267117666,0
+EOT.US,D,20150406,000000,14.9279,14.9785,14.8996,14.9785,44767.730208617,0
+EOT.US,D,20150407,000000,14.9512,15.0341,14.9512,14.9785,82989.492300805,0
+EOT.US,D,20150408,000000,14.9747,15.0116,14.9747,15,27293.341191631,0
+EOT.US,D,20150409,000000,15.0048,15.0194,14.9648,14.9648,17301.964645152,0
+EOT.US,D,20150410,000000,14.9648,15.0048,14.9648,15.0048,32831.447801266,0
+EOT.US,D,20150413,000000,14.9785,15.0048,14.9648,14.9747,22172.953149476,0
+EOT.US,D,20150414,000000,14.9785,15.0904,14.9785,15.0904,37808.148866894,0
+EOT.US,D,20150415,000000,15.0904,15.1296,15.0428,15.0993,39338.415166925,0
+EOT.US,D,20150416,000000,15.1197,15.1197,15.0341,15.0993,32975.134777796,0
+EOT.US,D,20150417,000000,15.079,15.1374,15.079,15.0993,43211.805519921,0
+EOT.US,D,20150420,000000,15.1141,15.1744,15.074,15.0904,42251.155448271,0
+EOT.US,D,20150421,000000,15.1404,15.1404,15.0809,15.1023,46529.948342187,0
+EOT.US,D,20150422,000000,15.1023,15.1023,15.0556,15.0556,47734.866273935,0
+EOT.US,D,20150423,000000,15.0642,15.0876,15.0477,15.0556,56058.447557135,0
+EOT.US,D,20150424,000000,15.0642,15.0642,15.0155,15.0155,36729.47020738,0
+EOT.US,D,20150427,000000,15.0234,15.0311,14.9825,15.002,60735.458643145,0
+EOT.US,D,20150428,000000,14.9971,15.0155,14.9697,14.9765,66531.175474987,0
+EOT.US,D,20150429,000000,14.9639,14.9639,14.9249,14.9464,66531.175474987,0
+EOT.US,D,20150430,000000,14.9464,14.9464,14.8977,14.9249,36801.313695645,0
+EOT.US,D,20150501,000000,14.8908,14.9112,14.8071,14.8071,79843.773850371,0
+EOT.US,D,20150504,000000,14.8401,14.8461,14.8071,14.8071,49971.251430051,0
+EOT.US,D,20150505,000000,14.8401,14.8548,14.7769,14.8461,32419.887247067,0
+EOT.US,D,20150506,000000,14.8071,14.8071,14.6328,14.6328,59169.270598981,0
+EOT.US,D,20150507,000000,14.616,14.6639,14.5849,14.6571,39171.122472823,0
+EOT.US,D,20150508,000000,14.6571,14.6979,14.6248,14.6571,54928.452120292,0
+EOT.US,D,20150511,000000,14.616,14.6715,14.6094,14.6328,25626.572263897,0
+EOT.US,D,20150512,000000,14.5849,14.616,14.5449,14.5576,37171.820827981,0
+EOT.US,D,20150513,000000,14.5576,14.6328,14.539,14.539,43606.944705374,0
+EOT.US,D,20150514,000000,14.5449,14.6843,14.5449,14.6774,38929.933619365,0
+EOT.US,D,20150515,000000,14.6931,14.7855,14.6931,14.7855,36519.071420321,0
+EOT.US,D,20150518,000000,14.7993,14.7993,14.6715,14.6931,82210.503620909,0
+EOT.US,D,20150519,000000,14.6639,14.7281,14.6386,14.6931,48387.615681595,0
+EOT.US,D,20150520,000000,14.7261,14.7261,14.6481,14.6678,51031.456049724,0
+EOT.US,D,20150521,000000,14.6541,14.7261,14.6366,14.6405,41874.490302658,0
+EOT.US,D,20150522,000000,14.6199,14.7027,14.6131,14.6744,40173.852301885,0
+EOT.US,D,20150526,000000,14.6814,14.7115,14.6366,14.7115,37305.244449043,0
+EOT.US,D,20150527,000000,14.732,14.7388,14.6678,14.6969,70062.796090952,0
+EOT.US,D,20150528,000000,14.7184,14.7611,14.6541,14.732,36618.625968346,0
+EOT.US,D,20150529,000000,14.7749,14.8529,14.732,14.8108,33971.706593578,0
+EOT.US,D,20150601,000000,14.8198,14.9444,14.7904,14.9367,70926.970621218,0
+EOT.US,D,20150602,000000,14.9006,14.922,14.7749,14.7749,48834.071644381,0
+EOT.US,D,20150603,000000,14.7388,14.7544,14.7027,14.7184,53712.244497531,0
+EOT.US,D,20150604,000000,14.7388,14.7544,14.7027,14.732,39192.675519302,0
+EOT.US,D,20150605,000000,14.6541,14.6814,14.6199,14.6405,41447.534715256,0
+EOT.US,D,20150608,000000,14.6199,14.6481,14.5596,14.5802,37642.908843886,0
+EOT.US,D,20150609,000000,14.5469,14.5548,14.4212,14.462,89652.46266955,0
+EOT.US,D,20150610,000000,14.4584,14.5548,14.4525,14.4913,62026.588760809,0
+EOT.US,D,20150611,000000,14.5653,14.5802,14.5275,14.5722,35259.757704603,0
+EOT.US,D,20150612,000000,14.5275,14.6541,14.5275,14.6298,29046.322305282,0
+EOT.US,D,20150615,000000,14.6298,14.6902,14.6298,14.6902,37917.966770383,0
+EOT.US,D,20150616,000000,14.6599,14.7817,14.6599,14.7671,39051.041213867,0
+EOT.US,D,20150617,000000,14.7388,14.8381,14.7115,14.8108,35387.023312384,0
+EOT.US,D,20150618,000000,14.7749,14.8753,14.7749,14.8597,20437.419740118,0
+EOT.US,D,20150619,000000,14.8644,14.9493,14.8568,14.9493,25558.83411782,0
+EOT.US,D,20150622,000000,14.9141,14.9785,14.8996,14.9414,64441.556302039,0
+EOT.US,D,20150623,000000,14.8996,14.9639,14.809,14.849,68927.668976376,0
+EOT.US,D,20150624,000000,14.8801,14.8996,14.8226,14.8411,37903.598072731,0
+EOT.US,D,20150625,000000,14.8869,14.8869,14.7641,14.8003,41416.744648859,0
+EOT.US,D,20150626,000000,14.771,14.771,14.6452,14.6852,82977.176274244,0
+EOT.US,D,20150629,000000,14.6941,14.6941,14.5021,14.5313,76944.375931133,0
+EOT.US,D,20150630,000000,14.4817,14.5449,14.3249,14.3686,167699.12297776,0
+EOT.US,D,20150701,000000,14.4545,14.4592,14.3929,14.4545,62902.052982089,0
+EOT.US,D,20150702,000000,14.4163,14.4729,14.3636,14.4545,58549.363928815,0
+EOT.US,D,20150706,000000,14.5021,14.509,14.4465,14.4817,31870.797729618,0
+EOT.US,D,20150707,000000,14.5509,14.6852,14.539,14.6005,63606.119167079,0
+EOT.US,D,20150708,000000,14.6784,14.6852,14.6005,14.6084,39452.338412601,0
+EOT.US,D,20150709,000000,14.6521,14.6521,14.5509,14.5672,47039.010773318,0
+EOT.US,D,20150710,000000,14.5762,14.5762,14.4659,14.5509,42819.745341107,0
+EOT.US,D,20150713,000000,14.5021,14.5762,14.4952,14.5672,38331.579995678,0
+EOT.US,D,20150714,000000,14.4874,14.5567,14.4729,14.5449,56023.552148549,0
+EOT.US,D,20150715,000000,14.509,14.5509,14.5021,14.5156,19005.681652563,0
+EOT.US,D,20150716,000000,14.5021,14.5567,14.5021,14.5509,19517.823090334,0
+EOT.US,D,20150717,000000,14.5624,14.5624,14.4163,14.4592,94488.55576529,0
+EOT.US,D,20150720,000000,14.4817,14.509,14.4163,14.4163,28222.174861334,0
+EOT.US,D,20150721,000000,14.4366,14.4465,14.3443,14.3686,64867.485553892,0
+EOT.US,D,20150722,000000,14.3353,14.3803,14.3091,14.3482,57460.421913837,0
+EOT.US,D,20150723,000000,14.3666,14.3666,14.2653,14.3617,32150.987333848,0
+EOT.US,D,20150724,000000,14.4133,14.4133,14.3159,14.3617,67806.910559452,0
+EOT.US,D,20150727,000000,14.3666,14.4066,14.3353,14.4066,39708.922299261,0
+EOT.US,D,20150728,000000,14.4262,14.4574,14.39,14.4262,35926.875809914,0
+EOT.US,D,20150729,000000,14.462,14.506,14.3969,14.506,30194.791781965,0
+EOT.US,D,20150730,000000,14.5137,14.5371,14.462,14.4923,20692.97729123,0
+EOT.US,D,20150731,000000,14.5558,14.6141,14.4992,14.5906,70182.877349909,0
+EOT.US,D,20150803,000000,14.6298,14.6298,14.5216,14.5732,35439.366425264,0
+EOT.US,D,20150804,000000,14.5906,14.5906,14.5419,14.5596,42223.444388511,0
+EOT.US,D,20150805,000000,14.5137,14.5285,14.4066,14.4515,78152.372869519,0
+EOT.US,D,20150806,000000,14.4699,14.4992,14.4339,14.4992,10379.331383107,0
+EOT.US,D,20150807,000000,14.4515,14.5479,14.4515,14.5285,35092.4650105,0
+EOT.US,D,20150810,000000,14.5653,14.5653,14.4515,14.4992,36770.523629248,0
+EOT.US,D,20150811,000000,14.506,14.5812,14.4923,14.5596,48532.32899367,0
+EOT.US,D,20150812,000000,14.5558,14.6141,14.5558,14.6141,28801.028109637,0
+EOT.US,D,20150813,000000,14.6141,14.6208,14.5732,14.6208,37469.458136504,0
+EOT.US,D,20150814,000000,14.6298,14.6298,14.6065,14.6298,17472.336345894,0
+EOT.US,D,20150817,000000,14.6065,14.6921,14.6065,14.6834,28518.785834312,0
+EOT.US,D,20150818,000000,14.6921,14.7057,14.6065,14.7057,152107.03335331,0
+EOT.US,D,20150819,000000,14.6423,14.7145,14.6423,14.7145,35092.4650105,0
+EOT.US,D,20150820,000000,14.6462,14.6892,14.6258,14.6892,25200.643012046,0
+EOT.US,D,20150821,000000,14.696,14.696,14.5926,14.5926,36058.246759883,0
+EOT.US,D,20150824,000000,14.5576,14.5772,14.3929,14.4465,99106.039389594,0
+EOT.US,D,20150825,000000,14.4592,14.5519,14.4222,14.4659,82976.149938697,0
+EOT.US,D,20150826,000000,14.5333,14.539,14.3373,14.3578,127385.68904153,0
+EOT.US,D,20150827,000000,14.3755,14.4301,14.3686,14.4163,36611.441619518,0
+EOT.US,D,20150828,000000,14.4366,14.5031,14.4163,14.5031,49980.488449971,0
+EOT.US,D,20150831,000000,14.5031,14.5031,14.4366,14.4729,27290.262184991,0
+EOT.US,D,20150901,000000,14.5449,14.5449,14.4366,14.4817,66965.315411211,0
+EOT.US,D,20150902,000000,14.4972,14.4972,14.4465,14.4659,43713.683602224,0
+EOT.US,D,20150903,000000,14.4883,14.539,14.4729,14.5333,38703.113463559,0
+EOT.US,D,20150904,000000,14.5333,14.5634,14.4972,14.5031,60147.368374924,0
+EOT.US,D,20150908,000000,14.5099,14.5333,14.4883,14.4883,32021.669054974,0
+EOT.US,D,20150909,000000,14.4972,14.5333,14.4883,14.5176,28961.13645491,0
+EOT.US,D,20150910,000000,14.5176,14.539,14.4883,14.5176,29967.971626158,0
+EOT.US,D,20150911,000000,14.5031,14.5519,14.5031,14.5099,38007.257962941,0
+EOT.US,D,20150914,000000,14.5099,14.5333,14.4659,14.4659,15313.952691323,0
+EOT.US,D,20150915,000000,14.5031,14.5031,14.4366,14.4465,29787.336569951,0
+EOT.US,D,20150916,000000,14.4465,14.4972,14.4301,14.4883,32435.282280267,0
+EOT.US,D,20150917,000000,14.5176,14.659,14.4659,14.659,21374.464094195,0
+EOT.US,D,20150918,000000,14.5634,14.696,14.539,14.696,49980.488449971,0
+EOT.US,D,20150921,000000,14.7223,14.7291,14.6852,14.6989,22181.163833848,0
+EOT.US,D,20150922,000000,14.6715,14.771,14.6649,14.771,33964.52224475,0
+EOT.US,D,20150923,000000,14.771,14.7865,14.7165,14.771,24346.731837244,0
+EOT.US,D,20150924,000000,14.7437,14.809,14.7223,14.7584,81246.77454262,0
+EOT.US,D,20150925,000000,14.809,14.8587,14.7584,14.8519,30776.724036906,0
+EOT.US,D,20150928,000000,14.8743,14.8831,14.8519,14.8587,66012.876023935,0
+EOT.US,D,20150929,000000,14.8743,14.8947,14.809,14.8654,66544.517837091,0
+EOT.US,D,20150930,000000,14.9279,14.9522,14.8587,14.9357,58092.644610564,0
+EOT.US,D,20151001,000000,14.9357,14.9747,14.9085,14.9658,46446.81516291,0
+EOT.US,D,20151002,000000,14.9434,14.9892,14.9085,14.9658,40480.726630328,0
+EOT.US,D,20151005,000000,14.9815,14.9971,14.9279,14.9971,49563.796218037,0
+EOT.US,D,20151006,000000,15.0566,15.19,15.0155,15.1686,74312.851589562,0
+EOT.US,D,20151007,000000,15.1958,15.1958,15.1111,15.19,54070.435603305,0
+EOT.US,D,20151008,000000,15.1958,15.2173,15.1499,15.2173,26618.012401947,0
+EOT.US,D,20151009,000000,15.1754,15.3323,15.1686,15.263,60304.397713558,0
+EOT.US,D,20151012,000000,15.2767,15.4132,15.2406,15.3916,241377.69919951,0
+EOT.US,D,20151013,000000,15.3546,15.3994,15.3546,15.3994,30643.300415842,0
+EOT.US,D,20151014,000000,15.3994,15.4073,15.2893,15.2981,32161.250689313,0
+EOT.US,D,20151015,000000,15.2319,15.3146,15.1549,15.1754,78880.044772083,0
+EOT.US,D,20151016,000000,15.2553,15.2981,15.19,15.2981,29797.599925418,0
+EOT.US,D,20151019,000000,15.2767,15.3478,15.2553,15.263,24711.0809563,0
+EOT.US,D,20151020,000000,15.3323,15.38,15.2406,15.3146,61060.807011428,0
+EOT.US,D,20151021,000000,15.383,15.383,15.3283,15.3605,38108.865182059,0
+EOT.US,D,20151022,000000,15.2825,15.3781,15.2514,15.2728,55093.6921433,0
+EOT.US,D,20151023,000000,15.2825,15.3897,15.2825,15.3711,45840.25085485,0
+EOT.US,D,20151026,000000,15.3897,15.3897,15.3518,15.3605,34109.235556826,0
+EOT.US,D,20151027,000000,15.3711,15.3897,15.3605,15.3897,47637.364397005,0
+EOT.US,D,20151028,000000,15.383,15.4395,15.3781,15.4395,54679.052582459,0
+EOT.US,D,20151029,000000,15.4034,15.4102,15.3518,15.383,42113.626485023,0
+EOT.US,D,20151030,000000,15.4267,15.4336,15.3662,15.383,29130.481820105,0
+EOT.US,D,20151102,000000,15.453,15.4754,15.3711,15.4686,32176.645722515,0
+EOT.US,D,20151103,000000,15.4813,15.4949,15.4267,15.453,98446.105633109,0
+EOT.US,D,20151104,000000,15.5114,15.5114,15.4267,15.453,39753.054727765,0
+EOT.US,D,20151105,000000,15.4442,15.4686,15.3662,15.383,77463.701717728,0
+EOT.US,D,20151106,000000,15.3605,15.3662,15.2065,15.2435,82153.028830298,0
+EOT.US,D,20151109,000000,15.1978,15.1978,15.0437,15.0594,72459.289592342,0
+EOT.US,D,20151110,000000,15.0671,15.1316,14.9464,15.0914,74837.309053892,0
+EOT.US,D,20151111,000000,15.1724,15.1724,15.0116,15.0527,26370.665535207,0
+EOT.US,D,20151112,000000,15.0527,15.1013,15.0283,15.0437,42249.102777179,0
+EOT.US,D,20151113,000000,15.115,15.2435,15.0527,15.2435,41420.849991045,0
+EOT.US,D,20151116,000000,15.2825,15.2825,15.2356,15.2592,15603.379315474,0
+EOT.US,D,20151117,000000,15.186,15.3107,15.186,15.2825,39348.678522391,0
+EOT.US,D,20151118,000000,15.302,15.3186,15.2356,15.3186,33140.374800803,0
+EOT.US,D,20151119,000000,15.382,15.458,15.3146,15.458,50878.532053275,0
+EOT.US,D,20151120,000000,15.494,15.5407,15.458,15.4668,31906.719473749,0
+EOT.US,D,20151123,000000,15.5184,15.5747,15.4734,15.5747,33277.903764052,0
+EOT.US,D,20151124,000000,15.5008,15.5554,15.458,15.4861,34293.97595522,0
+EOT.US,D,20151125,000000,15.4734,15.5913,15.4734,15.5837,23241.368453521,0
+EOT.US,D,20151127,000000,15.6517,15.6517,15.5484,15.5837,7841.2035762819,0
+EOT.US,D,20151130,000000,15.6586,15.6771,15.5612,15.645,47991.450160592,0
+EOT.US,D,20151201,000000,15.7307,15.7395,15.5612,15.5913,67614.985812232,0
+EOT.US,D,20151202,000000,15.5407,15.6586,15.4783,15.6236,74717.227794936,0
+EOT.US,D,20151203,000000,15.568,15.568,15.4861,15.494,37629.566481779,0
+EOT.US,D,20151204,000000,15.4668,15.6236,15.4668,15.494,42081.810083078,0
+EOT.US,D,20151207,000000,15.5008,15.5913,15.4861,15.5554,16090.888700123,0
+EOT.US,D,20151208,000000,15.6159,15.7151,15.5261,15.6987,25119.56250386,0
+EOT.US,D,20151209,000000,15.6517,15.7063,15.645,15.6586,33145.506478537,0
+EOT.US,D,20151210,000000,15.645,15.6655,15.5261,15.6303,42219.339046325,0
+EOT.US,D,20151211,000000,15.6236,15.7766,15.6159,15.7697,41530.667894533,0
+EOT.US,D,20151214,000000,15.6987,15.6987,15.3146,15.3488,47985.292147315,0
+EOT.US,D,20151215,000000,15.3244,15.5184,15.2708,15.4783,69717.947347284,0
+EOT.US,D,20151216,000000,15.3682,15.5329,15.3682,15.5329,55416.987840488,0
+EOT.US,D,20151217,000000,15.4734,15.7493,15.4734,15.7395,33415.432727302,0
+EOT.US,D,20151218,000000,15.7414,15.7843,15.6771,15.7493,43183.068124613,0
+EOT.US,D,20151221,000000,15.8427,15.8427,15.6771,15.7151,63950.967910749,0
+EOT.US,D,20151222,000000,15.7532,15.8048,15.6723,15.7814,62951.317088328,0
+EOT.US,D,20151223,000000,15.648,15.7532,15.571,15.5797,109716.29627069,0
+EOT.US,D,20151224,000000,15.6422,15.6422,15.4754,15.4969,71329.294155497,0
+EOT.US,D,20151228,000000,15.4102,15.6273,15.4102,15.604,52004.422147932,0
+EOT.US,D,20151229,000000,15.5953,15.5953,15.4891,15.5056,53049.231734405,0
+EOT.US,D,20151230,000000,15.565,15.5866,15.5231,15.5866,64309.159016524,0
+EOT.US,D,20151231,000000,15.6422,15.6948,15.565,15.5866,57474.790611491,0
+EOT.US,D,20160104,000000,15.5514,15.6615,15.5514,15.6546,99212.778286444,0
+EOT.US,D,20160105,000000,15.679,15.7101,15.6352,15.7024,38088.338471125,0
+EOT.US,D,20160106,000000,15.6948,15.8124,15.6586,15.7454,94007.204393918,0
+EOT.US,D,20160107,000000,15.7961,15.8048,15.6675,15.6868,58779.263091261,0
+EOT.US,D,20160108,000000,15.7346,15.7346,15.6352,15.6868,36637.100008184,0
+EOT.US,D,20160111,000000,15.7269,15.7269,15.5953,15.6615,45726.327609173,0
+EOT.US,D,20160112,000000,15.7191,15.7191,15.6615,15.6948,36320.988659822,0
+EOT.US,D,20160113,000000,15.679,15.7191,15.6197,15.6422,77522.202843886,0
+EOT.US,D,20160114,000000,15.7346,15.7346,15.5953,15.6615,50541.893993978,0
+EOT.US,D,20160115,000000,15.6675,15.7269,15.6422,15.6675,29206.430650556,0
+EOT.US,D,20160119,000000,15.7414,15.7648,15.6197,15.6273,45373.26818113,0
+EOT.US,D,20160120,000000,15.6392,15.7513,15.5329,15.5923,120984.43423719,0
+EOT.US,D,20160121,000000,15.608,15.6704,15.5407,15.6392,54509.707217265,0
+EOT.US,D,20160122,000000,15.6596,15.7316,15.6526,15.724,40300.09157412,0
+EOT.US,D,20160125,000000,15.724,15.7316,15.6829,15.6996,62643.416424337,0
+EOT.US,D,20160126,000000,15.7628,15.7628,15.6655,15.7395,71300.556760193,0
+EOT.US,D,20160127,000000,15.6655,15.7522,15.6655,15.7161,24490.418813774,0
+EOT.US,D,20160128,000000,15.7931,15.8369,15.7316,15.8369,44266.87846186,0
+EOT.US,D,20160129,000000,15.8369,15.875,15.8369,15.875,45709.906240427,0
+EOT.US,D,20160201,000000,15.8837,15.9061,15.868,15.9061,49177.894052502,0
+EOT.US,D,20160202,000000,15.8837,15.9372,15.8837,15.9139,36517.018749229,0
+EOT.US,D,20160203,000000,15.95,15.9841,15.9061,15.9841,73441.49271047,0
+EOT.US,D,20160204,000000,15.9918,16.0161,15.9568,16.0161,44381.828043083,0
+EOT.US,D,20160205,000000,16.025,16.0329,15.9764,16.025,67224.978304512,0
+EOT.US,D,20160208,000000,15.9685,16.0717,15.9685,16.0717,77852.682889902,0
+EOT.US,D,20160209,000000,15.9625,16.0796,15.9568,15.9977,83075.704486723,0
+EOT.US,D,20160210,000000,15.9372,16.025,15.9372,16.025,40321.644620599,0
+EOT.US,D,20160211,000000,16.0572,16.0572,15.9685,16.0161,31574.186756641,0
+EOT.US,D,20160212,000000,15.9841,16.025,15.9286,15.9286,61238.363060995,0
+EOT.US,D,20160216,000000,15.9226,15.9451,15.8612,15.9402,88793.419817018,0
+EOT.US,D,20160217,000000,15.8612,15.9286,15.8555,15.9226,40782.469281037,0
+EOT.US,D,20160218,000000,15.9187,15.9412,15.8661,15.9023,86426.69004648,0
+EOT.US,D,20160219,000000,15.948,16.0474,15.872,16.0474,50897.006093114,0
+EOT.US,D,20160222,000000,16.0543,16.0543,15.9266,15.9605,45327.083081533,0
+EOT.US,D,20160223,000000,15.9948,16.0543,15.9811,16.0543,71893.778706146,0
+EOT.US,D,20160224,000000,16.03,16.0951,16.0211,16.0543,93928.176556826,0
+EOT.US,D,20160225,000000,16.0543,16.1147,16.0543,16.0951,41264.846987956,0
+EOT.US,D,20160226,000000,16.0951,16.1292,16.0864,16.0864,139001.75475834,0
+EOT.US,D,20160229,000000,16.1292,16.137,16.0776,16.1165,44620.964225448,0
+EOT.US,D,20160301,000000,16.1673,16.176,16.0864,16.137,83001.808327365,0
+EOT.US,D,20160302,000000,16.1603,16.176,16.0697,16.1673,46600.765494905,0
+EOT.US,D,20160303,000000,16.176,16.1819,16.0951,16.1517,64871.59089608,0
+EOT.US,D,20160304,000000,16.1292,16.2461,16.0951,16.176,54140.226420477,0
+EOT.US,D,20160307,000000,16.2004,16.2461,16.1214,16.2326,81087.692532891,0
+EOT.US,D,20160308,000000,16.252,16.2569,16.137,16.1673,85099.638184683,0
+EOT.US,D,20160309,000000,16.137,16.2267,16.1292,16.1448,38272.052533972,0
+EOT.US,D,20160310,000000,16.1613,16.2579,16.137,16.2579,48195.690934374,0
+EOT.US,D,20160311,000000,16.3124,16.327,16.2461,16.2823,62438.149315011,0
+EOT.US,D,20160314,000000,16.3066,16.3251,16.2169,16.3192,27358.000331068,0
+EOT.US,D,20160315,000000,16.3358,16.3358,16.2092,16.327,24919.427072266,0
+EOT.US,D,20160316,000000,16.3124,16.3435,16.252,16.3124,26042.238160285,0
+EOT.US,D,20160317,000000,16.3514,16.3991,16.33,16.3583,47872.395237185,0
+EOT.US,D,20160318,000000,16.3514,16.3514,16.252,16.252,36582.704224212,0
+EOT.US,D,20160321,000000,16.2646,16.3066,16.2393,16.252,57344.445997067,0
+EOT.US,D,20160322,000000,16.3036,16.4293,16.3036,16.4293,45049.972483942,0
+EOT.US,D,20160323,000000,16.405,16.4536,16.366,16.4127,42349.683660749,0
+EOT.US,D,20160324,000000,16.4536,16.4614,16.3816,16.405,41249.451954759,0
+EOT.US,D,20160328,000000,16.4614,16.4791,16.4216,16.4791,31085.651036442,0
+EOT.US,D,20160329,000000,16.4867,16.4867,16.3738,16.3816,54895.609382798,0
+EOT.US,D,20160330,000000,16.4216,16.4614,16.3231,16.4127,72459.289592342,0
+EOT.US,D,20160331,000000,16.3612,16.4867,16.3612,16.4216,70271.142206918,0
+EOT.US,D,20160401,000000,16.4946,16.5239,16.4536,16.5239,61296.864187154,0
+EOT.US,D,20160404,000000,16.5102,16.5239,16.4216,16.5239,87364.760736104,0
+EOT.US,D,20160405,000000,16.5317,16.6125,16.5035,16.6125,68617.715641292,0
+EOT.US,D,20160406,000000,16.6758,16.6758,16.6125,16.6593,115162.03268113,0
+EOT.US,D,20160407,000000,16.6535,16.667,16.5852,16.6535,63665.646628784,0
+EOT.US,D,20160408,000000,16.6758,16.6758,16.5317,16.5412,37824.57023564,0
+EOT.US,D,20160411,000000,16.5804,16.6038,16.5035,16.5472,46082.466043855,0
+EOT.US,D,20160412,000000,16.6038,16.6535,16.5676,16.6535,33658.674251853,0
+EOT.US,D,20160413,000000,16.6262,16.6262,16.5035,16.5239,43358.571503089,0
+EOT.US,D,20160414,000000,16.5804,16.5892,16.5317,16.5892,47092.380221743,0
+EOT.US,D,20160415,000000,16.5959,16.6593,16.5676,16.6593,24388.811594657,0
+EOT.US,D,20160418,000000,16.5804,16.7148,16.5804,16.667,53737.902886196,0
+EOT.US,D,20160419,000000,16.6466,16.6962,16.6388,16.6962,22859.571630174,0
+EOT.US,D,20160420,000000,16.7109,16.7966,16.7012,16.7421,53212.419086319,0
+EOT.US,D,20160421,000000,16.7353,16.7733,16.6855,16.6855,27054.205009265,0
+EOT.US,D,20160422,000000,16.7012,16.7568,16.6855,16.7568,26287.53235593,0
+EOT.US,D,20160425,000000,16.6788,16.7811,16.6427,16.7353,58722.814636196,0
+EOT.US,D,20160426,000000,16.7498,16.7888,16.7109,16.7644,42110.547478382,0
+EOT.US,D,20160427,000000,16.7109,16.7811,16.7109,16.7733,37195.426545554,0
+EOT.US,D,20160428,000000,16.7644,16.7733,16.6729,16.6729,36171.143670014,0
+EOT.US,D,20160429,000000,16.7498,16.8035,16.6788,16.8035,29460.961866121,0
+EOT.US,D,20160502,000000,16.8035,16.817,16.3124,16.3583,202299.97326143,0
+EOT.US,D,20160503,000000,16.3777,16.4742,16.3698,16.4576,99937.371182367,0
+EOT.US,D,20160504,000000,16.4742,16.4906,16.4303,16.4906,45930.568382955,0
+EOT.US,D,20160505,000000,16.4742,16.5775,16.4742,16.5715,39312.756778259,0
+EOT.US,D,20160506,000000,16.5512,16.6456,16.5512,16.6456,29546.147716493,0
+EOT.US,D,20160509,000000,16.6232,16.7109,16.6232,16.6818,41557.352618747,0
+EOT.US,D,20160510,000000,16.6427,16.7353,16.6427,16.6855,49670.535114886,0
+EOT.US,D,20160511,000000,16.7568,16.7888,16.7012,16.7888,56091.290294627,0
+EOT.US,D,20160512,000000,16.8123,16.8386,16.7285,16.8386,51680.100115195,0
+EOT.US,D,20160513,000000,16.7498,16.8452,16.7498,16.8298,33653.54257412,0
+EOT.US,D,20160516,000000,16.7811,16.8502,16.7811,16.8502,45367.110167851,0
+EOT.US,D,20160517,000000,16.8502,16.8502,16.7888,16.8229,38150.94493947,0
+EOT.US,D,20160518,000000,16.8452,16.8705,16.7353,16.7421,71123.000710625,0
+EOT.US,D,20160519,000000,16.6855,16.7285,16.5929,16.6855,93697.251058835,0
+EOT.US,D,20160520,000000,16.6982,16.7245,16.6202,16.6475,39031.540838483,0
+EOT.US,D,20160523,000000,16.6398,16.7578,16.6398,16.6768,63483.985237031,0
+EOT.US,D,20160524,000000,16.746,16.746,16.5531,16.6388,76949.507608865,0
+EOT.US,D,20160525,000000,16.5472,16.6202,16.5412,16.5804,146570.97941476,0
+EOT.US,D,20160526,000000,16.6038,16.7158,16.6038,16.7158,44872.416434374,0
+EOT.US,D,20160527,000000,16.7401,16.7937,16.6641,16.7937,55535.016428352,0
+EOT.US,D,20160531,000000,16.8015,16.8015,16.632,16.7538,79426.055282891,0
+EOT.US,D,20160601,000000,16.8094,16.9369,16.7782,16.9369,75060.023867513,0
+EOT.US,D,20160602,000000,16.9067,16.9516,16.8844,16.9146,87995.957097284,0
+EOT.US,D,20160603,000000,16.9682,17.0217,16.9448,17.0217,68713.164847128,0
+EOT.US,D,20160606,000000,17.0217,17.0217,16.9516,16.9593,98190.548081997,0
+EOT.US,D,20160607,000000,17.0062,17.0276,16.9818,17.0276,39763.318083232,0
+EOT.US,D,20160608,000000,17.0149,17.0149,16.9593,16.9905,62333.463089254,0
+EOT.US,D,20160609,000000,17.0062,17.0217,16.975,16.9974,25992.974054046,0
+EOT.US,D,20160610,000000,17.0217,17.0217,16.9818,17.0217,35316.206159666,0
+EOT.US,D,20160613,000000,17.0345,17.0345,16.9905,17.0276,27219.445032273,0
+EOT.US,D,20160614,000000,17.0276,17.0715,17.0217,17.0715,37450.984096666,0
+EOT.US,D,20160615,000000,17.0715,17.1416,17.0499,17.1416,48242.902369519,0
+EOT.US,D,20160616,000000,17.1269,17.1416,17.0715,17.1192,82922.780490273,0
+EOT.US,D,20160617,000000,17.1192,17.1192,17.0276,17.0655,29781.178556672,0
+EOT.US,D,20160620,000000,17.0655,17.087,16.9974,17.0412,85719.54485485,0
+EOT.US,D,20160621,000000,17.0627,17.202,17.0627,17.202,52599.696764979,0
+EOT.US,D,20160622,000000,17.1942,17.1942,17.1231,17.1386,40596.702547098,0
+EOT.US,D,20160623,000000,17.1084,17.1942,17.0627,17.0752,69698.446971897,0
+EOT.US,D,20160624,000000,17.0471,17.2672,17.0471,17.2672,61673.529332769,0
+EOT.US,D,20160627,000000,17.2995,17.3461,17.202,17.2469,53770.745623689,0
+EOT.US,D,20160628,000000,17.2234,17.3461,16.9875,17.0471,214191.09690474,0
+EOT.US,D,20160629,000000,17.0752,17.1309,17.0548,17.1231,45281.924317481,0
+EOT.US,D,20160630,000000,17.1445,17.2146,17.0996,17.1512,94510.108811768,0
+EOT.US,D,20160701,000000,17.2234,17.3325,17.1775,17.2594,68513.029415535,0
+EOT.US,D,20160705,000000,17.1445,17.2234,17.0471,17.0919,80541.682022083,0
+EOT.US,D,20160706,000000,17.1309,17.2838,17.0627,17.2146,72014.886300648,0
+EOT.US,D,20160707,000000,17.2146,17.3539,17.1864,17.2916,78433.588809298,0
+EOT.US,D,20160708,000000,17.4065,17.4113,17.2672,17.2751,60855.539902102,0
+EOT.US,D,20160711,000000,17.4193,17.4193,17.1718,17.1775,76051.464005561,0
+EOT.US,D,20160712,000000,17.1582,17.1942,17.0382,17.0519,85609.72695136,0
+EOT.US,D,20160713,000000,17.0471,17.0627,16.8318,16.9789,76093.543762972,0
+EOT.US,D,20160714,000000,16.9711,16.9875,16.6515,16.7109,87367.839742744,0
+EOT.US,D,20160715,000000,16.7353,16.9409,16.7314,16.9262,39053.09388496,0
+EOT.US,D,20160718,000000,17.0119,17.1309,17.0119,17.1231,59997.523385115,0
+EOT.US,D,20160719,000000,17.2146,17.2527,17.0996,17.2312,61599.633173411,0
+EOT.US,D,20160720,000000,17.3228,17.3296,17.2439,17.314,60630.77241739,0
+EOT.US,D,20160721,000000,17.3296,17.388,17.2761,17.2965,103463.8601206,0
+EOT.US,D,20160722,000000,17.2439,17.2643,17.2196,17.2283,40542.306763126,0
+EOT.US,D,20160725,000000,17.2886,17.2886,17.1542,17.1679,32049.380114732,0
+EOT.US,D,20160726,000000,17.236,17.236,17.163,17.2058,89614.488254326,0
+EOT.US,D,20160727,000000,17.236,17.2565,17.1679,17.1757,41134.502373534,0
+EOT.US,D,20160728,000000,17.2643,17.2643,17.163,17.1757,39704.816957072,0
+EOT.US,D,20160729,000000,17.2127,17.2498,17.163,17.163,61881.875448735,0
+EOT.US,D,20160801,000000,17.2127,17.2127,17.1192,17.1346,41954.544475294,0
+EOT.US,D,20160802,000000,17.1133,17.1757,17.0236,17.1757,59590.068173102,0
+EOT.US,D,20160803,000000,17.1825,17.2196,17.1542,17.2127,43683.919871373,0
+EOT.US,D,20160804,000000,17.1757,17.2439,17.1757,17.1785,42432.816840025,0
+EOT.US,D,20160805,000000,17.2565,17.2565,17.1757,17.1757,61838.769355777,0
+EOT.US,D,20160808,000000,17.2439,17.2439,17.1679,17.236,79434.265967264,0
+EOT.US,D,20160809,000000,17.2565,17.2565,17.1346,17.1346,60235.633231935,0
+EOT.US,D,20160810,000000,17.1542,17.2565,17.1346,17.2498,72987.852398858,0
+EOT.US,D,20160811,000000,17.2643,17.2643,17.1825,17.1825,49005.469680668,0
+EOT.US,D,20160812,000000,17.2439,17.3053,17.1923,17.2886,58617.102074893,0
+EOT.US,D,20160815,000000,17.3637,17.4037,17.2965,17.3784,82286.452451359,0
+EOT.US,D,20160816,000000,17.4103,17.4103,17.3433,17.397,54525.102250463,0
+EOT.US,D,20160817,000000,17.4037,17.4446,17.3354,17.4446,39935.742455066,0
+EOT.US,D,20160818,000000,17.4679,17.4679,17.4037,17.4679,74876.309804664,0
+EOT.US,D,20160819,000000,17.4679,17.4982,17.4037,17.4769,47849.815855158,0
+EOT.US,D,20160822,000000,17.5255,17.5352,17.4864,17.5352,49394.450852841,0
+EOT.US,D,20160823,000000,17.5558,17.5625,17.4942,17.4942,83814.666080299,0
+EOT.US,D,20160824,000000,17.5255,17.5255,17.4133,17.4133,39949.084817172,0
+EOT.US,D,20160825,000000,17.4133,17.4573,17.2838,17.3325,57818.613019611,0
+EOT.US,D,20160826,000000,17.2479,17.3667,17.2088,17.2088,49664.377101607,0
+EOT.US,D,20160829,000000,17.2536,17.2965,17.1864,17.2603,34715.799864886,0
+EOT.US,D,20160830,000000,17.3179,17.3832,17.2479,17.3549,54113.541696264,0
+EOT.US,D,20160831,000000,17.3667,17.3667,17.202,17.2088,58017.72211566,0
+EOT.US,D,20160901,000000,17.2088,17.2088,17.1649,17.202,74792.150289841,0
+EOT.US,D,20160902,000000,17.2088,17.2088,17.1718,17.1775,54647.236180514,0
+EOT.US,D,20160906,000000,17.1942,17.3549,17.1775,17.3549,42890.562493823,0
+EOT.US,D,20160907,000000,17.3617,17.3667,17.3179,17.3471,43934.34574475,0
+EOT.US,D,20160908,000000,17.3549,17.3744,17.3101,17.3404,66668.704438234,0
+EOT.US,D,20160909,000000,17.3101,17.3101,17.0178,17.0305,92989.079531658,0
+EOT.US,D,20160912,000000,17.0246,17.1084,16.8988,16.9856,90138.945718656,0
+EOT.US,D,20160913,000000,17.1231,17.1231,16.8571,16.9156,50863.137020075,0
+EOT.US,D,20160914,000000,16.8492,17.1231,16.8492,17.0821,42618.583573966,0
+EOT.US,D,20160915,000000,17.0909,17.0909,17.0305,17.0627,50141.623130791,0
+EOT.US,D,20160916,000000,17.1231,17.1231,16.973,17.0178,49327.739042311,0
+EOT.US,D,20160919,000000,17.0627,17.1718,17.0149,17.1718,48960.310916617,0
+EOT.US,D,20160920,000000,17.1718,17.1718,17.0909,17.1084,60611.272042,0
+EOT.US,D,20160921,000000,17.1913,17.1913,17.0715,17.1484,31275.52311257,0
+EOT.US,D,20160922,000000,17.1825,17.3647,17.1825,17.3647,39626.815455529,0
+EOT.US,D,20160923,000000,17.39,17.4386,17.2985,17.4193,52050.607247529,0
+EOT.US,D,20160926,000000,17.4386,17.4386,17.3724,17.4113,43582.312652257,0
+EOT.US,D,20160927,000000,17.4476,17.5012,17.4193,17.4788,56819.988532738,0
+EOT.US,D,20160928,000000,17.5399,17.6638,17.5399,17.5625,93661.329314702,0
+EOT.US,D,20160929,000000,17.5762,17.5762,17.4788,17.5245,70485.646336166,0
+EOT.US,D,20160930,000000,17.6065,17.6065,17.5099,17.5558,45037.656457383,0
+EOT.US,D,20161003,000000,17.5558,17.5762,17.2508,17.2508,90460.188744751,0
+EOT.US,D,20161004,000000,17.2206,17.2906,16.8804,17.2575,137352.43353491,0
+EOT.US,D,20161005,000000,17.2068,17.2508,17.1279,17.1679,52939.413830915,0
+EOT.US,D,20161006,000000,17.1346,17.2508,17.0958,17.1046,47115.985939315,0
+EOT.US,D,20161007,000000,17.163,17.163,17.0345,17.0627,24442.181043083,0
+EOT.US,D,20161010,000000,17.0588,17.1036,16.9974,17.088,72373.077406425,0
+EOT.US,D,20161011,000000,17.0149,17.0509,16.9895,16.9895,45293.214008493,0
+EOT.US,D,20161012,000000,16.9574,17.0149,16.8952,16.9205,38298.737258184,0
+EOT.US,D,20161013,000000,16.9496,16.9496,16.6788,16.7187,74231.771081378,0
+EOT.US,D,20161014,000000,16.6788,16.7118,16.4479,16.4742,59705.017754325,0
+EOT.US,D,20161017,000000,16.3845,16.4079,16.1302,16.1527,96023.953743052,0
+EOT.US,D,20161018,000000,16.137,16.3105,16.137,16.1457,63166.847553119,0
+EOT.US,D,20161019,000000,16.2899,16.5102,16.255,16.5025,67370.717952131,0
+EOT.US,D,20161020,000000,16.5512,16.6601,16.4371,16.5278,76368.60168947,0
+EOT.US,D,20161021,000000,16.4986,16.7158,16.4986,16.669,88359.279880793,0
+EOT.US,D,20161024,000000,16.7158,16.7158,16.5775,16.6398,74040.872669705,0
+EOT.US,D,20161025,000000,16.6768,16.6768,16.5872,16.6555,48790.965551422,0
+EOT.US,D,20161026,000000,16.6398,16.6398,16.5872,16.5872,37182.084183447,0
+EOT.US,D,20161027,000000,16.5629,16.5949,16.5074,16.5949,95820.739304819,0
+EOT.US,D,20161028,000000,16.5949,16.5949,16.4742,16.5278,40712.678463866,0
+EOT.US,D,20161031,000000,16.5629,16.5629,16.3017,16.3475,61345.101957845,0
+EOT.US,D,20161101,000000,16.4371,16.4371,16.3095,16.4225,66661.520089408,0
+EOT.US,D,20161102,000000,16.4225,16.5512,16.4108,16.5074,47295.594659977,0
+EOT.US,D,20161103,000000,16.3884,16.5278,16.3884,16.4663,45448.190676035,0
+EOT.US,D,20161104,000000,16.5512,16.5512,16.4479,16.5452,37957.993856703,0
+EOT.US,D,20161107,000000,16.5949,16.6252,16.514,16.6252,49089.629195491,0
+EOT.US,D,20161108,000000,16.6252,16.8932,16.5775,16.8308,68507.897737802,0
+EOT.US,D,20161109,000000,16.669,16.7946,16.6232,16.6818,62678.311832923,0
+EOT.US,D,20161110,000000,16.6252,16.6904,16.3971,16.3971,89413.326487185,0
+EOT.US,D,20161111,000000,16.3884,16.4225,16.1497,16.2753,65027.593899166,0
+EOT.US,D,20161114,000000,16.3017,16.3017,15.5241,15.8,273950.51044301,0
+EOT.US,D,20161115,000000,16.1,16.1653,15.9461,15.9948,116360.79259962,0
+EOT.US,D,20161116,000000,16.0825,16.1731,15.9461,15.9461,80891.662443485,0
+EOT.US,D,20161117,000000,15.8866,15.9402,15.645,15.8789,107427.5680017,0
+EOT.US,D,20161118,000000,15.9461,15.9461,15.757,15.7678,55977.367048952,0
+EOT.US,D,20161121,000000,15.7434,15.9226,15.7434,15.8612,34376.08279895,0
+EOT.US,D,20161122,000000,15.8612,15.9878,15.7814,15.9372,44513.198993052,0
+EOT.US,D,20161123,000000,15.8407,15.9296,15.833,15.9071,37474.589814237,0
+EOT.US,D,20161125,000000,15.9704,15.9704,15.875,15.9071,11687.909205065,0
+EOT.US,D,20161128,000000,15.9226,16.029,15.7434,15.8144,101078.65631023,0
+EOT.US,D,20161129,000000,15.7648,16.0017,15.7648,15.9296,72427.473190397,0
+EOT.US,D,20161130,000000,15.8914,15.9372,15.7648,15.9372,72151.388928352,0
+EOT.US,D,20161201,000000,15.8612,15.8612,15.7814,15.8447,87068.149763127,0
+EOT.US,D,20161202,000000,15.7814,16.0113,15.7814,15.9938,77116.800302966,0
+EOT.US,D,20161205,000000,15.9461,15.9625,15.8144,15.8144,70028.927017913,0
+EOT.US,D,20161206,000000,15.8407,15.9938,15.8144,15.9938,33369.247627704,0
+EOT.US,D,20161207,000000,15.9704,16.2676,15.9704,16.2471,43528.943203831,0
+EOT.US,D,20161208,000000,16.136,16.2823,15.9734,16.1673,97031.815249848,0
+EOT.US,D,20161209,000000,16.1078,16.2363,16.0329,16.214,84757.868447655,0
+EOT.US,D,20161212,000000,16.1974,16.1974,15.9811,16.177,68114.81122344,0
+EOT.US,D,20161213,000000,16.0667,16.212,16.0444,16.177,87950.798333233,0
+EOT.US,D,20161214,000000,16.1673,16.3133,16.1438,16.1438,53948.301673257,0
+EOT.US,D,20161215,000000,16.0151,16.0951,15.9315,15.9315,85064.742776098,0
+EOT.US,D,20161216,000000,15.9402,15.9645,15.9003,15.9402,93480.694258495,0
+EOT.US,D,20161219,000000,15.9168,16.0444,15.9168,16.0444,66042.639754788,0
+EOT.US,D,20161220,000000,16.0951,16.1283,16.0103,16.1156,88194.039857784,0
+EOT.US,D,20161221,000000,16.0191,16.1059,16.0084,16.029,110207.91099754,0
+EOT.US,D,20161222,000000,16.0347,16.0648,15.9811,16.0191,105287.65838697,0
+EOT.US,D,20161223,000000,15.9938,16.029,15.9276,15.9276,63544.539034282,0
+EOT.US,D,20161227,000000,15.7355,16.0007,15.7355,15.9938,92319.908755253,0
+EOT.US,D,20161228,000000,15.9441,16.0007,15.9441,15.9859,62403.253906425,0
+EOT.US,D,20161229,000000,15.9441,16.0151,15.9441,15.9938,108313.29557845,0
+EOT.US,D,20161230,000000,15.9859,16.0523,15.9811,16.0007,49348.265753244,0
+EOT.US,D,20170103,000000,16.0103,16.0384,15.9764,16.0103,43029.117792619,0
+EOT.US,D,20170104,000000,16.029,16.0816,16.0007,16.0648,102386.20779664,0
+EOT.US,D,20170105,000000,16.0424,16.14,16.0424,16.1059,71443.217401176,0
+EOT.US,D,20170106,000000,16.1059,16.1059,16.0103,16.0424,74071.662736105,0
+EOT.US,D,20170109,000000,16.0474,16.2004,16.0474,16.181,56348.900516833,0
+EOT.US,D,20170110,000000,16.25,16.25,16.181,16.1955,24205.09753181,0
+EOT.US,D,20170111,000000,16.25,16.255,16.1184,16.2092,61896.244146389,0
+EOT.US,D,20170112,000000,16.2169,16.2879,16.1876,16.2879,36409.253516832,0
+EOT.US,D,20170113,000000,16.2423,16.3105,16.1955,16.2267,49587.401935609,0
+EOT.US,D,20170117,000000,16.2793,16.3348,16.253,16.2959,36845.446124152,0
+EOT.US,D,20170118,000000,16.2879,16.3475,16.2626,16.3251,34914.908960932,0
+EOT.US,D,20170119,000000,16.3172,16.3405,16.2336,16.3251,52061.896938543,0
+EOT.US,D,20170120,000000,16.3222,16.33,16.2306,16.3007,43654.15614052,0
+EOT.US,D,20170123,000000,16.3007,16.4303,16.3007,16.4069,22691.252600525,0
+EOT.US,D,20170124,000000,16.4867,16.4867,16.3007,16.3212,43369.861194102,0
+EOT.US,D,20170125,000000,16.3738,16.3738,16.2589,16.2676,57481.974960316,0
+EOT.US,D,20170126,000000,16.2676,16.3152,16.2676,16.2851,49152.235663836,0
+EOT.US,D,20170127,000000,16.3095,16.406,16.3007,16.3894,34062.024121681,0
+EOT.US,D,20170130,000000,16.3602,16.4147,16.3602,16.3816,46355.47129926,0
+EOT.US,D,20170131,000000,16.3816,16.4877,16.3816,16.3981,47024.642075665,0
+EOT.US,D,20170201,000000,16.4604,16.4604,16.366,16.4526,54161.779466956,0
+EOT.US,D,20170202,000000,16.406,16.5159,16.406,16.4604,43436.573004634,0
+EOT.US,D,20170203,000000,16.4604,16.5025,16.439,16.4791,33548.856348363,0
+EOT.US,D,20170206,000000,16.5035,16.5541,16.4791,16.5541,32741.130273163,0
+EOT.US,D,20170207,000000,16.5541,16.7334,16.5159,16.6155,50694.817990428,0
+EOT.US,D,20170208,000000,16.7255,16.7255,16.5999,16.6768,32878.659236412,0
+EOT.US,D,20170209,000000,16.6768,16.6818,16.5686,16.5919,40058.902720663,0
+EOT.US,D,20170210,000000,16.5755,16.6904,16.5755,16.6818,59781.992920322,0
+EOT.US,D,20170213,000000,16.6818,16.7801,16.6311,16.7801,57345.472332615,0
+EOT.US,D,20170214,000000,16.8055,16.8055,16.6818,16.7548,74040.872669705,0
+EOT.US,D,20170215,000000,16.6904,16.7713,16.6611,16.7548,63983.81064824,0
+EOT.US,D,20170216,000000,16.8239,16.9136,16.7596,16.8472,77671.021498148,0
+EOT.US,D,20170217,000000,16.9136,16.9359,16.8015,16.9205,61320.469904726,0
+EOT.US,D,20170221,000000,16.8903,17.162,16.8472,17.0256,64005.363694721,0
+EOT.US,D,20170222,000000,17.1036,17.162,16.9205,17.01,66945.815035826,0
+EOT.US,D,20170223,000000,17.1416,17.1679,16.9506,16.9593,52468.32581501,0
+EOT.US,D,20170224,000000,17.0646,17.1766,16.9789,17.0938,77039.825136969,0
+EOT.US,D,20170227,000000,17.1475,17.1475,16.8903,16.9136,57937.667943022,0
+EOT.US,D,20170228,000000,16.8903,17.0276,16.8903,16.9506,44503.961973132,0
+EOT.US,D,20170301,000000,16.9205,16.9205,16.7138,16.7674,82618.98516847,0
+EOT.US,D,20170302,000000,16.8113,16.8735,16.6875,16.7508,48584.672106547,0
+EOT.US,D,20170303,000000,16.8472,16.975,16.7216,16.975,54068.382932212,0
+EOT.US,D,20170306,000000,17.0315,17.0452,16.7295,16.7762,36146.511616894,0
+EOT.US,D,20170307,000000,16.8678,16.9048,16.7508,16.7674,18454.539464022,0
+EOT.US,D,20170308,000000,16.6962,16.7148,16.6348,16.6348,23024.811653183,0
+EOT.US,D,20170309,000000,16.6038,16.6788,16.1107,16.2403,82418.849736876,0
+EOT.US,D,20170310,000000,16.3621,16.3932,16.214,16.3415,35539.947308832,0
+EOT.US,D,20170313,000000,16.4283,16.4283,16.1994,16.2159,63179.163579681,0
+EOT.US,D,20170314,000000,16.2247,16.25,16.1547,16.1994,37705.515312229,0
+EOT.US,D,20170315,000000,16.2247,16.4089,16.2043,16.3621,21978.97573116,0
+EOT.US,D,20170316,000000,16.3573,16.4187,16.2481,16.3415,30516.034808061,0
+EOT.US,D,20170317,000000,16.4283,16.4283,16.2481,16.3046,45152.606038606,0
+EOT.US,D,20170320,000000,16.3046,16.5199,16.3046,16.5199,32015.511041694,0
+EOT.US,D,20170321,000000,16.514,16.514,16.3932,16.4489,21712.128489036,0
+EOT.US,D,20170322,000000,16.4526,16.5159,16.4526,16.4604,16999.195658895,0
+EOT.US,D,20170323,000000,16.4604,16.4956,16.4244,16.4604,21049.115725911,0
+EOT.US,D,20170324,000000,16.5111,16.5159,16.4244,16.5111,27478.081590026,0
+EOT.US,D,20170327,000000,16.5412,16.632,16.5327,16.632,44933.996567173,0
+EOT.US,D,20170328,000000,16.6846,16.7196,16.6232,16.7196,59322.19459543,0
+EOT.US,D,20170329,000000,16.7285,16.7498,16.6709,16.7012,29364.486324738,0
+EOT.US,D,20170330,000000,16.7654,16.7927,16.6788,16.7578,36317.909653182,0
+EOT.US,D,20170331,000000,16.8006,16.8151,16.7012,16.7578,43124.566998456,0
+EOT.US,D,20170403,000000,16.8151,16.8151,16.7578,16.7762,25041.561002317,0
+EOT.US,D,20170404,000000,16.8094,16.8151,16.6788,16.7578,83651.478728382,0
+EOT.US,D,20170405,000000,16.7421,16.7841,16.7285,16.7421,27573.530795862,0
+EOT.US,D,20170406,000000,16.7578,16.8229,16.7578,16.8006,22922.178098518,0
+EOT.US,D,20170407,000000,16.8298,16.9584,16.8006,16.8591,54413.231675881,0
+EOT.US,D,20170410,000000,17.0246,17.0246,16.8591,16.9271,35689.792298641,0
+EOT.US,D,20170411,000000,16.8795,16.9584,16.8795,16.9195,34451.005293854,0
+EOT.US,D,20170412,000000,16.9028,16.9915,16.8932,16.9271,26760.673042929,0
+EOT.US,D,20170413,000000,16.975,17.0772,16.975,17.0772,35373.680950278,0
+EOT.US,D,20170417,000000,17.0382,17.0558,16.9828,17.0315,32872.501223132,0
+EOT.US,D,20170418,000000,17.0772,17.085,17.0382,17.0382,26789.410438234,0
+EOT.US,D,20170419,000000,17.0227,17.1299,17.0227,17.0558,25749.732529494,0
+EOT.US,D,20170420,000000,16.9875,17.0227,16.9224,16.9224,24418.57532551,0
+EOT.US,D,20170421,000000,17.0149,17.0149,16.9224,16.9224,24526.340557907,0
+EOT.US,D,20170424,000000,16.8922,16.9146,16.8249,16.8472,34291.923284127,0
+EOT.US,D,20170425,000000,16.8123,16.863,16.6593,16.7051,79312.132037217,0
+EOT.US,D,20170426,000000,16.7148,16.7966,16.6651,16.7966,33649.437231933,0
+EOT.US,D,20170427,000000,16.7966,16.8922,16.7713,16.8922,23468.188609327,0
+EOT.US,D,20170428,000000,16.8978,16.8978,16.86,16.8978,17221.910472514,0
+EOT.US,D,20170501,000000,16.9321,16.9321,16.8705,16.9321,21569.467848054,0
+EOT.US,D,20170502,000000,16.864,16.9321,16.864,16.9077,23976.224704911,0
+EOT.US,D,20170503,000000,16.9321,17.0442,16.9321,17.0442,27199.944656887,0
+EOT.US,D,20170504,000000,16.9622,16.9895,16.9379,16.9467,27901.958170786,0
+EOT.US,D,20170505,000000,17.0149,17.0442,16.9799,17.0442,19793.907352379,0
+EOT.US,D,20170508,000000,17.0227,17.0442,16.9875,17.0052,31023.044568097,0
+EOT.US,D,20170509,000000,16.9622,16.9875,16.9156,16.9379,37318.58681115,0
+EOT.US,D,20170510,000000,16.9545,16.9799,16.9224,16.9224,32421.93991816,0
+EOT.US,D,20170511,000000,16.9379,17.238,16.934,17.1376,80462.654184992,0
+EOT.US,D,20170512,000000,17.1659,17.2136,17.1084,17.1991,39974.743205837,0
+EOT.US,D,20170515,000000,17.1991,17.2078,17.1659,17.1903,23783.273622145,0
+EOT.US,D,20170516,000000,17.1815,17.2321,17.1659,17.1991,30343.610436225,0
+EOT.US,D,20170517,000000,17.1815,17.2761,17.1815,17.2536,22239.664960006,0
+EOT.US,D,20170518,000000,17.2292,17.2761,17.2216,17.2216,9639.3434539842,0
+EOT.US,D,20170519,000000,17.2682,17.2682,17.1659,17.2331,32309.04300803,0
+EOT.US,D,20170522,000000,17.1708,17.2488,17.1649,17.2176,49905.565955066,0
+EOT.US,D,20170523,000000,17.2643,17.2819,17.2341,17.2429,27968.669981317,0
+EOT.US,D,20170524,000000,17.2264,17.2819,17.1708,17.1873,24641.29013913,0
+EOT.US,D,20170525,000000,17.1873,17.2643,17.0558,17.0948,31694.268015597,0
+EOT.US,D,20170526,000000,17.1192,17.1416,17.1192,17.1269,8186.0523199508,0
+EOT.US,D,20170530,000000,17.1192,17.1339,17.0646,17.1036,31025.097239192,0
+EOT.US,D,20170531,000000,17.1484,17.1952,17.1192,17.1952,25963.210323195,0
+EOT.US,D,20170601,000000,17.3384,17.3384,17.1123,17.1805,37027.107515905,0
+EOT.US,D,20170602,000000,17.2039,17.2819,17.1952,17.2341,35259.757704603,0
+EOT.US,D,20170605,000000,17.2565,17.2896,17.2039,17.2819,42053.072687772,0
+EOT.US,D,20170606,000000,17.2565,17.3238,17.2565,17.3238,17587.285927116,0
+EOT.US,D,20170607,000000,17.385,17.385,17.3452,17.3617,15973.886447808,0
+EOT.US,D,20170608,000000,17.2819,17.3539,17.2722,17.314,28665.551817481,0
+EOT.US,D,20170609,000000,17.2819,17.3208,17.1952,17.2565,17690.945817326,0
+EOT.US,D,20170612,000000,17.2107,17.3248,17.2107,17.2643,37638.803501699,0
+EOT.US,D,20170613,000000,17.2264,17.3063,17.2264,17.2819,23971.093027177,0
+EOT.US,D,20170614,000000,17.2819,17.389,17.2819,17.3452,17720.709548177,0
+EOT.US,D,20170615,000000,17.3063,17.4619,17.2975,17.385,29887.917453521,0
+EOT.US,D,20170616,000000,17.4619,18.146,17.4406,17.6278,35141.729116739,0
+EOT.US,D,20170619,000000,17.7768,17.8958,17.5012,17.6121,52690.014293082,0
+EOT.US,D,20170620,000000,17.7368,17.7447,17.5732,17.7291,32086.32819441,0
+EOT.US,D,20170621,000000,17.8587,17.8587,17.7204,17.7651,22713.831982552,0
+EOT.US,D,20170622,000000,17.6882,17.8499,17.6882,17.7495,34373.003792311,0
+EOT.US,D,20170623,000000,17.7418,17.7574,17.6609,17.6979,35207.414591725,0
+EOT.US,D,20170626,000000,17.7115,17.7272,17.5538,17.5762,40838.917736103,0
+EOT.US,D,20170627,000000,17.6318,17.6385,17.5295,17.5945,21383.701114113,0
+EOT.US,D,20170628,000000,17.6695,17.6695,17.4659,17.4779,50107.754057754,0
+EOT.US,D,20170629,000000,17.4659,17.4659,17.2926,17.3005,74245.113443485,0
+EOT.US,D,20170630,000000,17.2594,17.3179,17.2068,17.2459,65478.155204139,0
+EOT.US,D,20170703,000000,17.2682,17.3442,17.2682,17.2886,27528.372031811,0
+EOT.US,D,20170705,000000,17.2847,17.3491,17.1981,17.2682,37590.565731007,0
+EOT.US,D,20170706,000000,17.238,17.2847,17.1435,17.1503,18105.585378166,0
+EOT.US,D,20170707,000000,17.1903,17.2127,17.1356,17.2127,18531.514630019,0
+EOT.US,D,20170710,000000,17.2206,17.3335,17.2127,17.3268,35877.611703676,0
+EOT.US,D,20170711,000000,17.3335,17.3716,17.3101,17.3423,39417.443004015,0
+EOT.US,D,20170712,000000,17.3716,17.4553,17.3716,17.4338,29270.063454448,0
+EOT.US,D,20170713,000000,17.3793,17.4817,17.3793,17.4506,21645.416678506,0
+EOT.US,D,20170714,000000,17.4972,17.539,17.4659,17.5205,24942.006454292,0
+EOT.US,D,20170717,000000,17.5051,17.5538,17.4416,17.4659,33146.532814084,0
+EOT.US,D,20170718,000000,17.4338,17.5692,17.4193,17.5605,42845.403729772,0
+EOT.US,D,20170719,000000,17.6005,17.6005,17.4416,17.5205,47376.67516816,0
+EOT.US,D,20170720,000000,17.5205,17.6093,17.4573,17.5538,28762.027358865,0
+EOT.US,D,20170721,000000,17.6161,17.6161,17.4573,17.5538,28285.807665226,0
+EOT.US,D,20170724,000000,17.5051,17.6093,17.4338,17.4476,53099.52217619,0
+EOT.US,D,20170725,000000,17.4113,17.5692,17.2518,17.2838,111292.74767033,0
+EOT.US,D,20170726,000000,17.3414,17.3784,17.314,17.3707,22868.808650093,0
+EOT.US,D,20170727,000000,17.3707,17.4659,17.3258,17.4659,29146.903188851,0
+EOT.US,D,20170728,000000,17.5538,17.6482,17.5051,17.6482,14948.577236722,0
+EOT.US,D,20170731,000000,17.7125,17.7348,17.6161,17.7348,26662.14483045,0
+EOT.US,D,20170801,000000,17.8236,17.8372,17.7348,17.8372,59145.66488141,0
+EOT.US,D,20170802,000000,17.8372,17.8372,17.7495,17.7992,43355.49249645,0
+EOT.US,D,20170803,000000,17.8314,17.8372,17.6804,17.7495,47546.020533355,0
+EOT.US,D,20170804,000000,17.7495,17.7992,17.6482,17.7584,31640.898567172,0
+EOT.US,D,20170807,000000,17.6619,17.7584,17.6482,17.6561,48467.669854233,0
+EOT.US,D,20170808,000000,17.7427,17.7584,17.6482,17.7348,39289.151060686,0
+EOT.US,D,20170809,000000,17.7584,17.7584,17.6404,17.6892,45553.903237338,0
+EOT.US,D,20170810,000000,17.7495,17.7495,17.5205,17.5848,54779.633466031,0
+EOT.US,D,20170811,000000,17.7584,17.7584,17.5419,17.6988,25115.457161675,0
+EOT.US,D,20170814,000000,17.6561,17.7427,17.5858,17.6619,41788.27811674,0
+EOT.US,D,20170815,000000,17.6561,17.6705,17.4972,17.5605,38577.900526869,0
+EOT.US,D,20170816,000000,17.6248,17.6619,17.5985,17.6619,44079.059056826,0
+EOT.US,D,20170817,000000,17.7038,17.7038,17.6248,17.7038,24031.646824429,0
+EOT.US,D,20170818,000000,17.7584,17.8372,17.6161,17.8314,21710.075817944,0
+EOT.US,D,20170821,000000,17.8372,17.8372,17.7963,17.8372,11918.834703057,0
+EOT.US,D,20170822,000000,17.9025,17.9112,17.8314,17.9007,29185.903939624,0
+EOT.US,D,20170823,000000,17.9112,17.9112,17.6695,17.8168,43418.098964793,0
+EOT.US,D,20170824,000000,17.8372,17.8771,17.7739,17.8771,21081.958463404,0
+EOT.US,D,20170825,000000,17.9112,17.9112,17.6551,17.6551,75431.557335394,0
+EOT.US,D,20170828,000000,17.8091,17.8091,17.6551,17.7272,22542.433946264,0
+EOT.US,D,20170829,000000,17.8685,17.8685,17.7495,17.8168,19356.688409513,0
+EOT.US,D,20170830,000000,17.8859,17.8859,17.7272,17.8168,15161.028694873,0
+EOT.US,D,20170831,000000,17.8372,17.9112,17.7661,17.9112,23960.829671711,0
+EOT.US,D,20170901,000000,17.9112,17.9571,17.8596,17.9112,36326.120337555,0
+EOT.US,D,20170905,000000,18.068,18.1236,17.9384,18.0924,28412.046937463,0
+EOT.US,D,20170906,000000,18.0838,18.6713,17.9201,18.2124,69420.310038761,0
+EOT.US,D,20170907,000000,18.2201,18.5631,18.2201,18.2756,42186.496308834,0
+EOT.US,D,20170908,000000,18.3838,18.3838,18.2133,18.3468,12827.141661829,0
+EOT.US,D,20170911,000000,18.3761,18.3761,18.226,18.226,37953.888514516,0
+EOT.US,D,20170912,000000,18.187,18.2339,18.0993,18.0993,27813.693313775,0
+EOT.US,D,20170913,000000,18.149,18.2124,18.076,18.2124,19996.095455065,0
+EOT.US,D,20170914,000000,18.226,18.3838,18.1236,18.3693,30307.688692094,0
+EOT.US,D,20170915,000000,18.3838,18.3838,18.2339,18.2612,22949.889158278,0
+EOT.US,D,20170918,000000,18.2981,18.3332,18.187,18.228,16527.081307444,0
+EOT.US,D,20170919,000000,18.3693,18.3838,18.149,18.149,36553.966828907,0
+EOT.US,D,20170920,000000,18.2981,18.2981,18.0603,18.068,14057.717982241,0
+EOT.US,D,20170921,000000,18.1413,18.2612,17.9016,18.2348,72363.840386505,0
+EOT.US,D,20170922,000000,18.2612,18.3478,18.223,18.3322,17807.948069641,0
+EOT.US,D,20170925,000000,18.2612,18.3322,18.1802,18.3059,36068.51011535,0
+EOT.US,D,20170926,000000,18.2612,18.417,18.0447,18.3712,31192.389933294,0
+EOT.US,D,20170927,000000,18.3148,18.4607,18.1647,18.4607,57219.233060377,0
+EOT.US,D,20170928,000000,18.3847,18.3847,18.1236,18.2133,30325.136396387,0
+EOT.US,D,20170929,000000,18.3148,18.3401,18.068,18.0838,42051.020016678,0
+EOT.US,D,20171002,000000,18.2669,18.2669,17.8372,17.8761,47784.130380174,0
+EOT.US,D,20171003,000000,17.9825,17.9825,17.7992,17.8596,65176.412553429,0
+EOT.US,D,20171004,000000,17.7641,17.9404,17.7485,17.8412,35855.03232165,0
+EOT.US,D,20171005,000000,17.8761,17.9727,17.8294,17.9016,29804.784274244,0
+EOT.US,D,20171006,000000,17.9727,17.9727,17.8294,17.8938,16068.309318097,0
+EOT.US,D,20171009,000000,18.036,18.2046,17.8938,18.0457,17924.950321957,0
+EOT.US,D,20171010,000000,18.188,18.5153,18.0313,18.5067,85351.090393609,0
+EOT.US,D,20171011,000000,18.5017,18.6167,18.3771,18.609,33145.506478537,0
+EOT.US,D,20171012,000000,18.5251,18.6948,18.5067,18.6809,30927.595362262,0
+EOT.US,D,20171013,000000,18.6966,18.7737,18.602,18.6566,49615.112995369,0
+EOT.US,D,20171016,000000,18.6566,18.759,18.5574,18.6888,29314.195882954,0
+EOT.US,D,20171017,000000,18.6809,18.7404,18.5153,18.602,50878.532053275,0
+EOT.US,D,20171018,000000,18.5407,18.5407,18.3234,18.4607,35815.00523533,0
+EOT.US,D,20171019,000000,18.5476,18.5476,18.2445,18.3148,29743.204141445,0
+EOT.US,D,20171020,000000,18.2766,18.2766,18.1413,18.1647,20043.306890209,0
+EOT.US,D,20171023,000000,18.2133,18.231,18.1413,18.1743,11349.218474675,0
+EOT.US,D,20171024,000000,18.2348,18.2348,18.1139,18.1802,31790.74355698,0
+EOT.US,D,20171025,000000,18.227,18.227,18.0116,18.0437,60570.218620137,0
+EOT.US,D,20171026,000000,18.0116,18.0527,17.8451,17.8489,69735.395051576,0
+EOT.US,D,20171027,000000,17.9629,17.9882,17.4769,17.5225,116814.43291121,0
+EOT.US,D,20171030,000000,17.4893,17.7164,17.4893,17.6035,44603.516521155,0
+EOT.US,D,20171031,000000,17.6278,17.7018,17.4649,17.4893,50345.863904573,0
+EOT.US,D,20171101,000000,17.6581,17.6581,17.5225,17.5888,39264.519007566,0
+EOT.US,D,20171102,000000,17.6035,17.6111,17.4893,17.5558,32741.130273163,0
+EOT.US,D,20171103,000000,17.5225,17.6111,17.4827,17.6111,27301.551876004,0
+EOT.US,D,20171106,000000,17.6111,17.6843,17.6111,17.6619,28447.968681593,0
+EOT.US,D,20171107,000000,17.6658,17.7164,17.5965,17.6941,20037.148876931,0
+EOT.US,D,20171108,000000,17.7242,17.7545,17.5888,17.6755,66064.192801268,0
+EOT.US,D,20171109,000000,17.6755,17.7242,17.6531,17.7087,36309.698968809,0
+EOT.US,D,20171110,000000,17.6941,17.6941,17.5314,17.6199,21813.735708154,0
+EOT.US,D,20171113,000000,17.6199,17.6356,17.5811,17.6035,20391.234640519,0
+EOT.US,D,20171114,000000,17.6035,17.7311,17.6035,17.7242,25759.99588496,0
+EOT.US,D,20171115,000000,17.7311,17.9181,17.7222,17.7788,27694.638390365,0
+EOT.US,D,20171116,000000,17.771,17.8353,17.7388,17.7857,22918.072756331,0
+EOT.US,D,20171117,000000,17.7973,17.8665,17.7476,17.8061,28004.591725447,0
+EOT.US,D,20171120,000000,17.8577,17.8577,17.7087,17.7087,20017.648501546,0
+EOT.US,D,20171121,000000,17.7545,18.0603,17.7388,18.0457,43921.003382644,0
+EOT.US,D,20171122,000000,18.0313,18.037,17.8849,17.9727,24903.005703522,0
+EOT.US,D,20171124,000000,18.0313,18.0313,17.9562,18.003,8375.924396078,0
+EOT.US,D,20171127,000000,18.0125,18.4657,17.9882,18.3742,46132.756485641,0
+EOT.US,D,20171128,000000,18.4218,18.8037,18.417,18.7394,69353.598228229,0
+EOT.US,D,20171129,000000,18.6362,18.645,18.4218,18.6149,41986.360877239,0
+EOT.US,D,20171130,000000,18.5856,18.645,18.4298,18.6293,40300.09157412,0
+EOT.US,D,20171201,000000,18.6293,18.6868,18.4988,18.6536,27692.585719272,0
+EOT.US,D,20171204,000000,18.5612,18.569,18.2474,18.4824,25922.156901327,0
+EOT.US,D,20171205,000000,18.3965,18.8592,18.3965,18.607,14294.801493514,0
+EOT.US,D,20171206,000000,18.5377,18.879,18.5271,18.607,32847.869170014,0
+EOT.US,D,20171207,000000,18.607,18.68,18.4218,18.4571,28005.618060995,0
+EOT.US,D,20171208,000000,18.5923,18.5923,18.4228,18.4734,12728.613449352,0
+EOT.US,D,20171211,000000,18.3828,18.5124,18.3186,18.4298,18150.744142217,0
+EOT.US,D,20171212,000000,18.4734,18.5377,18.415,18.4218,12551.057399783,0
+EOT.US,D,20171213,000000,18.5124,18.5124,18.3272,18.3594,19886.277551575,0
+EOT.US,D,20171214,000000,18.4794,18.4794,18.3019,18.3342,21033.720692711,0
+EOT.US,D,20171215,000000,18.3594,18.3594,18.2474,18.2796,26270.084651637,0
+EOT.US,D,20171218,000000,18.3186,18.3272,18.23,18.3098,18272.878072267,0
+EOT.US,D,20171219,000000,18.2796,18.3272,18.1519,18.2563,13047.803804355,0
+EOT.US,D,20171220,000000,18.2377,18.5486,18.2066,18.5486,20245.494992897,0
+EOT.US,D,20171221,000000,18.2474,18.3019,18.1657,18.1753,17491.836721279,0
+EOT.US,D,20171222,000000,18.3186,18.4834,18.1413,18.4491,24475.023780575,0
+EOT.US,D,20171226,000000,18.5554,19.0036,18.4744,18.6566,23290.63255976,0
+EOT.US,D,20171227,000000,18.8115,18.9783,18.5787,18.9783,38355.18571325,0
+EOT.US,D,20171228,000000,18.9187,18.9187,18.2377,18.2377,41477.298446111,0
+EOT.US,D,20171229,000000,18.7424,18.7424,18.1246,18.2066,46569.975428506,0
+EOT.US,D,20180102,000000,18.1569,18.2942,18.1003,18.1003,30208.13414407,0
+EOT.US,D,20180103,000000,18.0603,18.2708,18.0546,18.1753,48419.43208354,0
+EOT.US,D,20180104,000000,18.3019,18.5797,18.2173,18.5359,34368.898450124,0
+EOT.US,D,20180105,000000,18.415,18.609,18.3604,18.4744,22142.163083077,0
+EOT.US,D,20180108,000000,18.4307,18.797,18.4228,18.797,35864.26934157,0
+EOT.US,D,20180109,000000,18.7229,18.7229,18.4667,18.5797,44137.560182985,0
+EOT.US,D,20180110,000000,18.4228,18.5057,18.3019,18.3604,49680.798470353,0
+EOT.US,D,20180111,000000,18.4579,18.7229,18.345,18.4062,41745.172023781,0
+EOT.US,D,20180112,000000,18.3098,18.4228,18.1149,18.1246,61873.664764362,0
+EOT.US,D,20180116,000000,18.1753,18.2339,18.077,18.1246,34329.897699352,0
+EOT.US,D,20180117,000000,18.1246,18.1413,17.9484,17.9707,41402.375951205,0
+EOT.US,D,20180118,000000,17.9251,18.0537,17.8918,18.0537,38247.420480852,0
+EOT.US,D,20180119,000000,18.0537,18.0537,17.9571,18.0537,21035.773363804,0
+EOT.US,D,20180122,000000,17.9619,18.1003,17.9619,18.0447,35428.076734251,0
+EOT.US,D,20180123,000000,18.1246,18.1763,17.9707,18.1149,40607.99223811,0
+EOT.US,D,20180124,000000,18.0303,18.1083,18.0204,18.0303,21078.879456763,0
+EOT.US,D,20180125,000000,18.1003,18.1003,17.9941,18.0116,14423.093436844,0
+EOT.US,D,20180126,000000,17.9806,17.9806,17.8461,17.847,29835.574340642,0
+EOT.US,D,20180129,000000,17.8461,17.8908,17.5752,17.5907,69222.227278259,0
+EOT.US,D,20180130,000000,17.3627,17.4902,17.3471,17.3559,55610.965258802,0
+EOT.US,D,20180131,000000,17.3306,17.4203,17.2975,17.397,39418.469339561,0
+EOT.US,D,20180201,000000,17.4779,17.4779,17.3063,17.3063,42443.080195492,0
+EOT.US,D,20180202,000000,17.2555,17.2575,17.0392,17.1825,40059.929056209,0
+EOT.US,D,20180205,000000,17.1046,17.1592,16.9136,16.9838,28894.42464438,0
+EOT.US,D,20180206,000000,17.0158,17.1202,16.973,17.1133,50651.711897469,0
+EOT.US,D,20180207,000000,17.1202,17.2518,17.0811,17.2001,38212.525072267,0
+EOT.US,D,20180208,000000,17.2001,17.2001,17.0715,17.0715,37905.650743825,0
+EOT.US,D,20180209,000000,17.1202,17.1202,16.9809,17.0072,47748.208636043,0
+EOT.US,D,20180212,000000,16.9974,16.9974,16.9048,16.9048,48777.623189315,0
+EOT.US,D,20180213,000000,16.9545,17.0392,16.9448,16.9809,33211.19195352,0
+EOT.US,D,20180214,000000,16.9545,17.1435,16.9545,17.1346,52744.410077055,0
+EOT.US,D,20180215,000000,17.087,17.2001,17.0831,17.1592,33733.596746757,0
+EOT.US,D,20180216,000000,17.1592,17.2107,17.1289,17.1748,28224.227532428,0
+EOT.US,D,20180220,000000,17.2088,17.2146,17.1289,17.1669,28961.13645491,0
+EOT.US,D,20180221,000000,17.1289,17.1728,17.1289,17.1435,34642.930041077,0
+EOT.US,D,20180222,000000,17.1289,17.1669,17.0236,17.0305,29125.350142371,0
+EOT.US,D,20180223,000000,17.0236,17.1289,17.0236,17.048,16597.89846016,0
+EOT.US,D,20180226,000000,17.0558,17.1435,17.048,17.1435,20134.65075386,0
+EOT.US,D,20180227,000000,17.1046,17.2001,17.1046,17.1309,17792.553036442,0
+EOT.US,D,20180228,000000,17.1133,17.1669,17.0149,17.0149,26486.641451977,0
+EOT.US,D,20180301,000000,17.1289,17.1289,17.0539,17.0558,28258.096605466,0
+EOT.US,D,20180302,000000,17.0236,17.087,17.0236,17.087,22279.692046326,0
+EOT.US,D,20180305,000000,17.0948,17.1669,17.0705,17.087,35786.267840025,0
+EOT.US,D,20180306,000000,17.0782,17.1679,17.0558,17.1346,17320.43868499,0
+EOT.US,D,20180307,000000,17.1748,17.1748,17.0646,17.0948,13944.821072112,0
+EOT.US,D,20180308,000000,17.0558,17.163,17.0558,17.1435,19571.19253876,0
+EOT.US,D,20180309,000000,17.0782,17.1503,17.048,17.1435,18428.881075354,0
+EOT.US,D,20180312,000000,17.2146,17.2234,17.048,17.2234,38644.612337401,0
+EOT.US,D,20180313,000000,17.1669,17.2643,17.0705,17.1503,46618.213199198,0
+EOT.US,D,20180314,000000,17.1202,17.1639,17.087,17.1503,17283.490605311,0
+EOT.US,D,20180315,000000,17.1202,17.1503,17.0782,17.1346,19112.420549414,0
+EOT.US,D,20180316,000000,17.0782,17.3248,17.0782,17.3248,46903.534481162,0
+EOT.US,D,20180319,000000,17.2479,17.2594,17.0958,17.1346,27650.505961859,0
+EOT.US,D,20180320,000000,17.1133,17.1182,16.9974,17.0705,44863.179414454,0
+EOT.US,D,20180321,000000,16.9974,17.0471,16.9271,16.9439,26621.091408586,0
+EOT.US,D,20180322,000000,16.9439,17.0782,16.9271,17.0149,64864.406547253,0
+EOT.US,D,20180323,000000,17.0062,17.1046,16.9126,16.9526,26240.320920785,0
+EOT.US,D,20180326,000000,16.9526,17.048,16.8443,16.8492,43158.436071495,0
+EOT.US,D,20180327,000000,16.9126,17.0062,16.8462,16.9271,38199.182710162,0
+EOT.US,D,20180328,000000,16.9271,17.0382,16.9233,17.0149,27234.840065472,0
+EOT.US,D,20180329,000000,16.9526,17.0637,16.9126,16.9126,58479.573111644,0
+EOT.US,D,20180402,000000,17.0062,17.0062,16.8443,16.8443,43268.253974984,0
+EOT.US,D,20180403,000000,16.8883,16.8883,16.8035,16.8123,35376.759956918,0
+EOT.US,D,20180404,000000,16.8123,16.8688,16.7869,16.866,26444.561694564,0
+EOT.US,D,20180405,000000,16.865,16.8785,16.7956,16.8492,33016.18819966,0
+EOT.US,D,20180406,000000,16.9028,17.0558,16.9028,16.9974,43174.857440241,0
+EOT.US,D,20180409,000000,16.9799,16.9799,16.8883,16.933,33372.326634343,0
+EOT.US,D,20180410,000000,16.9622,16.9799,16.8705,16.8705,34890.276907814,0
+EOT.US,D,20180411,000000,16.8785,16.9233,16.8705,16.8942,33195.796920322,0
+EOT.US,D,20180412,000000,16.9349,16.9349,16.8942,16.9018,27375.448035362,0
+EOT.US,D,20180413,000000,16.8785,16.9439,16.8581,16.9349,49174.815045862,0
+EOT.US,D,20180416,000000,16.8785,16.9195,16.8269,16.8424,45097.183919087,0
+EOT.US,D,20180417,000000,16.9195,16.9271,16.8367,16.8443,31303.234172329,0
+EOT.US,D,20180418,000000,16.866,16.866,16.7498,16.7733,21795.261668315,0
+EOT.US,D,20180419,000000,16.7498,16.819,16.7265,16.7869,27302.578211552,0
+EOT.US,D,20180420,000000,16.819,16.819,16.7265,16.7587,23892.065190086,0
+EOT.US,D,20180423,000000,16.6904,16.7158,16.6348,16.6348,59099.479781811,0
+EOT.US,D,20180424,000000,16.7178,16.7178,16.5705,16.6192,66684.099471434,0
+EOT.US,D,20180425,000000,16.6105,16.6593,16.5288,16.5288,30354.900127239,0
+EOT.US,D,20180426,000000,16.5288,16.6272,16.5288,16.6192,35729.819384961,0
+EOT.US,D,20180427,000000,16.5929,16.6758,16.5929,16.6758,34050.734430668,0
+EOT.US,D,20180430,000000,16.6904,16.6904,16.6192,16.6593,44290.484179432,0
+EOT.US,D,20180501,000000,16.5852,16.6992,16.5852,16.6593,42838.219380946,0
+EOT.US,D,20180502,000000,16.6593,16.7684,16.6593,16.7216,23915.67090766,0
+EOT.US,D,20180503,000000,16.7091,16.7869,16.7091,16.7684,23612.901921403,0
+EOT.US,D,20180504,000000,16.8123,16.8367,16.7421,16.7587,37786.595820413,0
+EOT.US,D,20180507,000000,16.8035,16.8035,16.6818,16.7091,28157.515721895,0
+EOT.US,D,20180508,000000,16.6818,16.745,16.667,16.6758,27345.68430451,0
+EOT.US,D,20180509,000000,16.6525,16.6758,16.6272,16.6593,17301.964645152,0
+EOT.US,D,20180510,000000,16.667,16.7091,16.6525,16.6818,21285.172901638,0
+EOT.US,D,20180511,000000,16.667,16.7091,16.6593,16.6904,28778.44872761,0
+EOT.US,D,20180514,000000,16.7178,16.7235,16.6436,16.6593,12645.480270074,0
+EOT.US,D,20180515,000000,16.6436,16.6436,16.5929,16.5929,32864.29053876,0
+EOT.US,D,20180516,000000,16.6272,16.6904,16.5775,16.6398,44240.193737648,0
+EOT.US,D,20180517,000000,16.6436,16.6436,16.5462,16.5852,44253.536099754,0
+EOT.US,D,20180518,000000,16.6192,16.6436,16.5696,16.6272,42576.503816554,0
+EOT.US,D,20180521,000000,16.5929,16.6348,16.5705,16.5852,36219.381440705,0
+EOT.US,D,20180522,000000,16.6135,16.6436,16.5852,16.6436,17313.254336165,0
+EOT.US,D,20180523,000000,16.6436,16.6515,16.5278,16.5365,74327.220287215,0
+EOT.US,D,20180524,000000,16.5278,16.6192,16.5278,16.5852,52893.228731316,0
+EOT.US,D,20180525,000000,16.6348,16.6525,16.6018,16.6212,12214.419340488,0
+EOT.US,D,20180529,000000,16.6818,16.8045,16.6348,16.7421,73810.973507259,0
+EOT.US,D,20180530,000000,16.7966,16.8045,16.7091,16.7782,42700.690417696,0
+EOT.US,D,20180531,000000,16.8199,16.8199,16.7693,16.8123,32331.622390057,0
+EOT.US,D,20180601,000000,16.8123,16.8669,16.7841,16.8123,39902.899717574,0
+EOT.US,D,20180604,000000,16.8278,16.8591,16.7498,16.8278,32551.258197036,0
+EOT.US,D,20180605,000000,16.8452,16.8952,16.7841,16.8199,37378.114272854,0
+EOT.US,D,20180606,000000,16.8452,16.8452,16.7841,16.8199,28839.002524861,0
+EOT.US,D,20180607,000000,16.7966,16.8502,16.7693,16.7879,34496.164057907,0
+EOT.US,D,20180608,000000,16.7966,16.8452,16.7508,16.7879,33139.348465257,0
+EOT.US,D,20180611,000000,16.8123,16.8367,16.7178,16.7782,30729.512601761,0
+EOT.US,D,20180612,000000,16.7879,16.8452,16.7596,16.8045,18278.00975,0
+EOT.US,D,20180613,000000,16.8452,16.8452,16.7488,16.7488,37440.720741199,0
+EOT.US,D,20180614,000000,16.8045,16.8452,16.7782,16.7966,24439.102036444,0
+EOT.US,D,20180615,000000,16.7966,16.7966,16.7265,16.7782,27992.275698889,0
+EOT.US,D,20180618,000000,16.8123,16.8669,16.7879,16.8502,44504.98830868,0
+EOT.US,D,20180619,000000,16.8669,16.9301,16.8472,16.8903,38530.689091724,0
+EOT.US,D,20180620,000000,16.8952,16.9652,16.865,16.9652,24109.648325973,0
+EOT.US,D,20180621,000000,17.0588,17.0588,16.9652,16.9993,26580.03798672,0
+EOT.US,D,20180622,000000,16.9555,17.0821,16.9369,16.9369,46725.978431593,0
+EOT.US,D,20180625,000000,16.9467,16.9467,16.5035,16.9467,32787.315372761,0
+EOT.US,D,20180626,000000,16.866,16.9369,16.8367,16.9008,26295.743040303,0
+EOT.US,D,20180627,000000,16.9048,16.9467,16.8581,16.8765,51345.514726993,0
+EOT.US,D,20180628,000000,16.8804,16.8952,16.8035,16.8581,40911.787559914,0
+EOT.US,D,20180629,000000,16.8804,16.9467,16.8123,16.9467,30347.715778413,0
+EOT.US,D,20180702,000000,16.9555,17.0412,16.9136,16.9419,36800.287360099,0
+EOT.US,D,20180703,000000,16.9652,17.0588,16.9652,17.0412,14797.705911364,0
+EOT.US,D,20180705,000000,17.1182,17.1893,16.9136,17.0178,44023.636937308,0
+EOT.US,D,20180706,000000,17.0256,17.0256,16.9214,16.9301,11528.827195337,0
+EOT.US,D,20180709,000000,16.9136,16.9214,16.866,16.8952,40352.434686999,0
+EOT.US,D,20180710,000000,16.9369,16.9555,16.866,16.8715,35724.687707227,0
+EOT.US,D,20180711,000000,16.9048,16.9828,16.8952,16.974,33675.095620601,0
+EOT.US,D,20180712,000000,16.9301,17.0675,16.9301,16.9993,19552.718498919,0
+EOT.US,D,20180713,000000,16.9915,17.1094,16.9915,17.0091,25252.986124922,0
+EOT.US,D,20180716,000000,17.0325,17.0412,16.9915,17.0325,13186.359103151,0
+EOT.US,D,20180717,000000,17.0178,17.1728,17.0178,17.1319,27269.735474058,0
+EOT.US,D,20180718,000000,17.1795,17.2985,17.1143,17.2896,27178.391610409,0
+EOT.US,D,20180719,000000,17.2292,17.3394,17.2292,17.2722,28036.408127393,0
+EOT.US,D,20180720,000000,17.315,17.3647,17.2722,17.315,22584.513703676,0
+EOT.US,D,20180723,000000,17.4291,17.4291,17.1961,17.2469,13431.653298795,0
+EOT.US,D,20180724,000000,17.3072,17.4143,17.1961,17.315,20553.395656888,0
+EOT.US,D,20180725,000000,17.3569,17.4749,17.2469,17.4749,53259.630521466,0
+EOT.US,D,20180726,000000,17.4553,17.4553,17.3394,17.4143,4683.1690992898,0
+EOT.US,D,20180727,000000,17.4233,17.4817,17.3481,17.4262,20384.050291694,0
+EOT.US,D,20180730,000000,17.3569,17.4749,17.3481,17.4749,10418.33213388,0
+EOT.US,D,20180731,000000,17.4749,17.6394,17.4553,17.6394,18084.032331687,0
+EOT.US,D,20180801,000000,17.8245,18.1987,17.6511,17.8071,43475.573755405,0
+EOT.US,D,20180802,000000,17.9241,18.2066,17.5156,18.147,34531.059466491,0
+EOT.US,D,20180803,000000,18.1033,18.189,17.7788,17.8168,24020.357133417,0
+EOT.US,D,20180806,000000,17.8725,18.0135,17.8451,17.9806,32720.603562231,0
+EOT.US,D,20180807,000000,17.9872,18.0556,17.8451,17.9474,34249.843526715,0
+EOT.US,D,20180808,000000,17.9241,18.1627,17.9073,18.1549,29511.252307906,0
+EOT.US,D,20180809,000000,18.1724,18.1724,18.0341,18.073,16455.237819179,0
+EOT.US,D,20180810,000000,18.073,18.5143,18.073,18.49,24883.505328135,0
+EOT.US,D,20180813,000000,18.644,19.1292,18.2766,19.1069,40511.516696727,0
+EOT.US,D,20180814,000000,18.7394,18.947,18.6352,18.7823,31849.244683138,0
+EOT.US,D,20180815,000000,18.9306,19.1253,18.6615,18.7823,30488.323748302,0
+EOT.US,D,20180816,000000,18.7035,18.7737,18.3361,18.3634,19822.644747685,0
+EOT.US,D,20180817,000000,18.3468,18.7035,18.2523,18.3946,21475.044977766,0
+EOT.US,D,20180820,000000,18.3946,18.5903,18.1033,18.565,49691.061825819,0
+EOT.US,D,20180821,000000,18.6273,18.6273,18.2659,18.413,47201.171789686,0
+EOT.US,D,20180822,000000,18.5397,18.5397,18.4043,18.4657,49421.135577056,0
+EOT.US,D,20180823,000000,18.4043,18.5426,18.4043,18.4561,24368.284883726,0
+EOT.US,D,20180824,000000,18.4384,18.4824,18.4043,18.4043,18016.29418561,0
+EOT.US,D,20180827,000000,18.3867,18.4824,18.2816,18.3535,24927.63775664,0
+EOT.US,D,20180828,000000,18.2806,18.4734,18.2806,18.2951,24379.574574739,0
+EOT.US,D,20180829,000000,18.3108,18.4824,18.2951,18.3917,18622.858493668,0
+EOT.US,D,20180830,000000,18.4384,18.4571,18.1539,18.1714,37687.041272391,0
+EOT.US,D,20180831,000000,18.2806,18.3292,18.145,18.3029,9490.5247997222,0
+EOT.US,D,20180904,000000,18.4298,18.4298,18.145,18.3108,15621.853355312,0
+EOT.US,D,20180905,000000,18.2885,18.4218,18.2718,18.3108,9559.2892813466,0
+EOT.US,D,20180906,000000,18.3282,18.3712,18.2007,18.3282,11309.191388357,0
+EOT.US,D,20180907,000000,18.2649,18.4043,18.1364,18.4043,32770.894004015,0
+EOT.US,D,20180910,000000,18.413,18.413,18.2649,18.413,26377.849884034,0
+EOT.US,D,20180911,000000,18.4218,18.4481,18.3459,18.3867,34661.404080914,0
+EOT.US,D,20180912,000000,18.378,18.4824,18.2951,18.4824,40612.097580297,0
+EOT.US,D,20180913,000000,18.4734,18.4824,18.3108,18.415,17427.177581841,0
+EOT.US,D,20180914,000000,18.4481,18.4481,18.3196,18.4298,37482.80049861,0
+EOT.US,D,20180917,000000,18.3535,18.3535,18.1977,18.23,20925.955460316,0
+EOT.US,D,20180918,000000,18.1539,18.2573,18.1187,18.1977,18248.246019147,0
+EOT.US,D,20180919,000000,18.2649,18.4734,18.1364,18.3946,41759.540721434,0
+EOT.US,D,20180920,000000,18.4298,18.5574,18.2329,18.5574,33422.617076127,0
+EOT.US,D,20180921,000000,18.5057,18.5057,18.1023,18.1023,27817.798655962,0
+EOT.US,D,20180924,000000,18.1177,18.4657,18.0332,18.1608,28516.733163219,0
+EOT.US,D,20180925,000000,18.0944,18.144,18.001,18.0546,29595.41182273,0
+EOT.US,D,20180926,000000,18.1177,18.1704,17.9921,17.9921,31515.685630482,0
+EOT.US,D,20180927,000000,17.9921,18.1139,17.9921,18.0497,24966.638507413,0
+EOT.US,D,20180928,000000,18.0603,18.0857,18.001,18.0546,24364.179541539,0
+EOT.US,D,20181001,000000,18.1529,18.4298,17.9581,18.0603,22232.48061118,0
+EOT.US,D,20181002,000000,18.1802,18.264,18.0876,18.1802,22260.19167094,0
+EOT.US,D,20181003,000000,18.1802,18.2056,17.9677,17.9921,24475.023780575,0
+EOT.US,D,20181004,000000,17.9677,17.998,17.7924,17.8011,27128.101168623,0
+EOT.US,D,20181005,000000,17.6151,17.7378,17.539,17.5489,36120.853228228,0
+EOT.US,D,20181008,000000,17.4649,17.7164,17.4553,17.5061,22239.664960006,0
+EOT.US,D,20181009,000000,17.5061,17.5061,16.9496,17.088,69201.700567326,0
+EOT.US,D,20181010,000000,17.088,17.1376,16.7782,16.8376,32006.274021773,0
+EOT.US,D,20181011,000000,16.7421,16.9156,16.6651,16.8123,61829.532335857,0
+EOT.US,D,20181012,000000,16.8123,16.8834,16.6408,16.8376,29817.100300804,0
+EOT.US,D,20181015,000000,16.8199,17.1153,16.8199,17.0782,23732.983180359,0
+EOT.US,D,20181016,000000,17.0782,17.2536,16.9369,17.1864,44265.852126314,0
+EOT.US,D,20181017,000000,17.1532,17.2613,17.0461,17.2273,23016.600968809,0
+EOT.US,D,20181018,000000,17.1455,17.2809,17.0782,17.1942,28995.005527949,0
+EOT.US,D,20181019,000000,17.237,17.4143,17.088,17.3014,33986.075291231,0
+EOT.US,D,20181022,000000,17.39,17.5839,17.2097,17.3569,18562.304696417,0
+EOT.US,D,20181023,000000,17.4291,17.6581,17.1933,17.202,25571.15014438,0
+EOT.US,D,20181024,000000,17.5916,17.6581,17.3677,17.6337,38699.008121372,0
+EOT.US,D,20181025,000000,17.507,17.5429,17.1766,17.2176,37009.659811613,0
+EOT.US,D,20181026,000000,17.1143,17.2886,16.9574,17.2613,24796.266806672,0
+EOT.US,D,20181029,000000,17.236,17.4992,16.9935,17.4992,35971.008238419,0
+EOT.US,D,20181030,000000,17.3989,17.6581,17.0948,17.6581,56959.57016708,0
+EOT.US,D,20181031,000000,17.6161,17.6199,17.236,17.4143,24330.310468499,0
+EOT.US,D,20181101,000000,17.4992,17.5136,17.2264,17.2886,28326.861087091,0
+EOT.US,D,20181102,000000,17.4466,17.4466,17.161,17.2975,24145.570070106,0
+EOT.US,D,20181105,000000,17.3063,17.392,17.011,17.1718,27967.64364577,0
+EOT.US,D,20181106,000000,17.2613,17.4143,16.8249,16.8814,60009.839411675,0
+EOT.US,D,20181107,000000,16.896,17.0119,16.8015,16.8015,52179.925526405,0
+EOT.US,D,20181108,000000,16.7314,16.9487,16.7314,16.817,44436.223827054,0
+EOT.US,D,20181109,000000,16.8903,17.0013,16.8347,16.8814,36800.287360099,0
+EOT.US,D,20181112,000000,16.8903,16.9672,16.785,16.9321,39485.181150093,0
+EOT.US,D,20181113,000000,16.9321,16.9321,16.8482,16.8893,48219.296651946,0
+EOT.US,D,20181114,000000,16.8347,16.9195,16.7801,16.8903,41865.253282736,0
+EOT.US,D,20181115,000000,16.9146,16.9146,16.6125,16.7051,48613.409501854,0
+EOT.US,D,20181116,000000,16.6611,16.817,16.5551,16.785,32896.106940705,0
+EOT.US,D,20181119,000000,16.785,16.785,16.5725,16.7148,46208.705316091,0
+EOT.US,D,20181120,000000,16.7314,16.7314,16.5149,16.5725,60290.029015906,0
+EOT.US,D,20181121,000000,16.7411,16.7488,16.5929,16.5949,36116.747886041,0
+EOT.US,D,20181123,000000,16.6875,16.7324,16.5551,16.7245,15956.438743516,0
+EOT.US,D,20181126,000000,16.7148,16.7488,16.5629,16.5629,61077.228380174,0
+EOT.US,D,20181127,000000,16.5725,16.5949,16.444,16.4693,52510.405572423,0
+EOT.US,D,20181128,000000,16.4781,16.5629,16.4351,16.5064,72900.613877395,0
+EOT.US,D,20181129,000000,16.5209,16.6555,16.3425,16.5551,87766.057934839,0
+EOT.US,D,20181130,000000,16.5872,16.6292,16.5298,16.6038,56042.02618839,0
+EOT.US,D,20181203,000000,16.6466,16.8025,16.5872,16.7578,54955.136844503,0
+EOT.US,D,20181204,000000,16.8025,16.8502,16.6962,16.818,55798.784663836,0
+EOT.US,D,20181206,000000,16.8259,16.9243,16.7421,16.7674,67145.950467419,0
+EOT.US,D,20181207,000000,16.6875,16.8025,16.6555,16.7411,56408.427978536,0
+EOT.US,D,20181210,000000,16.7245,16.7674,16.4966,16.6125,117696.05514576,0
+EOT.US,D,20181211,000000,16.5384,16.6555,16.4187,16.4877,145515.90647283,0
+EOT.US,D,20181212,000000,16.4781,16.6125,16.4001,16.5064,81643.966399167,0
+EOT.US,D,20181213,000000,16.5298,16.6135,16.4079,16.4177,76291.626523473,0
+EOT.US,D,20181214,000000,16.4693,16.4966,16.2383,16.255,69063.145268531,0
+EOT.US,D,20181217,000000,16.1964,16.255,16.0454,16.0747,129356.25329108,0
+EOT.US,D,20181218,000000,16.0884,16.1721,15.8993,15.95,121145.568918,0
+EOT.US,D,20181219,000000,16.0181,16.0181,15.8622,16.0094,167607.77911412,0
+EOT.US,D,20181220,000000,16.0094,16.0611,15.8234,16.0094,231909.75378182,0
+EOT.US,D,20181221,000000,16.0181,16.0884,15.95,16.0424,199146.04412662,0
+EOT.US,D,20181224,000000,16.0884,16.1204,15.8574,15.8818,80439.04846742,0
+EOT.US,D,20181226,000000,15.8818,15.9821,15.7688,15.8407,186735.59469675,0
+EOT.US,D,20181227,000000,15.8407,15.9645,15.7346,15.7766,191126.25816524,0
+EOT.US,D,20181228,000000,15.7688,15.9997,15.7589,15.8574,232966.87939486,0
+EOT.US,D,20181231,000000,15.8895,15.9256,15.7093,15.9081,311873.60889114,0
+EOT.US,D,20190102,000000,15.8818,16.2833,15.8818,16.256,85492.724699044,0
+EOT.US,D,20190103,000000,16.4293,16.5989,16.3095,16.5492,75223.211219427,0
+EOT.US,D,20190104,000000,16.5317,16.5735,16.3669,16.5492,74615.62057582,0
+EOT.US,D,20190107,000000,16.5656,16.7996,16.5656,16.7285,97961.675255097,0
+EOT.US,D,20190108,000000,16.7733,16.9574,16.7371,16.9321,109379.65821141,0
+EOT.US,D,20190109,000000,16.9224,17.09,16.9106,17.0548,65555.130370137,0
+EOT.US,D,20190110,000000,17.0802,17.1903,17.0373,17.1319,55070.086425728,0
+EOT.US,D,20190111,000000,17.1231,17.2857,17.1172,17.2857,121027.54033015,0
+EOT.US,D,20190114,000000,17.2857,17.3024,17.1396,17.1396,70400.460485796,0
+EOT.US,D,20190115,000000,17.2321,17.3198,17.1933,17.3198,53933.932975603,0
+EOT.US,D,20190116,000000,17.3198,17.3374,17.2623,17.3277,41024.684470045,0
+EOT.US,D,20190117,000000,17.3364,17.4065,17.2068,17.2488,70591.358897468,0
+EOT.US,D,20190118,000000,17.3111,17.3784,17.2857,17.3627,59237.008745058,0
+EOT.US,D,20190122,000000,17.4133,17.5409,17.3802,17.4223,95949.031248148,0
+EOT.US,D,20190123,000000,17.5419,17.5586,17.4553,17.5245,117909.53293946,0
+EOT.US,D,20190124,000000,17.5858,17.8587,17.5002,17.7739,61357.417984404,0
+EOT.US,D,20190125,000000,17.7565,17.8412,17.6238,17.7924,50755.371787679,0
+EOT.US,D,20190128,000000,17.7485,17.9298,17.7485,17.9298,60198.685152256,0
+EOT.US,D,20190129,000000,17.9298,18.0603,17.7388,17.8499,71696.722281193,0
+EOT.US,D,20190130,000000,17.9394,17.9815,17.4133,17.4827,92360.962177116,0
+EOT.US,D,20190131,000000,17.5333,17.8499,17.4817,17.8284,73315.253438236,0
+EOT.US,D,20190201,000000,17.9131,18.1354,17.8771,18.0507,28378.177864423,0
+EOT.US,D,20190204,000000,17.9717,18.0417,17.7641,18.0417,40008.612278877,0
+EOT.US,D,20190205,000000,17.9131,17.9882,17.8771,17.8771,27575.583466954,0
+EOT.US,D,20190206,000000,17.9882,18.4637,17.8187,17.8968,104913.04591244,0
+EOT.US,D,20190207,000000,17.9131,17.9298,17.6015,17.6015,43508.416492898,0
+EOT.US,D,20190208,000000,17.6189,17.8499,17.6189,17.8499,27514.003334158,0
+EOT.US,D,20190211,000000,17.8412,17.9045,17.8412,17.9045,10721.101120136,0
+EOT.US,D,20190212,000000,17.9045,18.0507,17.8412,18.0379,25400.778443638,0
+EOT.US,D,20190213,000000,17.996,18.0603,17.9171,18.0507,16666.662941785,0
+EOT.US,D,20190214,000000,18.0603,18.2659,18.0116,18.231,31224.206335238,0
+EOT.US,D,20190215,000000,18.3664,18.4072,18.144,18.2981,23009.416619982,0
+EOT.US,D,20190219,000000,18.2904,18.7482,18.2904,18.6402,63213.032652719,0
+EOT.US,D,20190220,000000,18.609,18.609,18.2503,18.5057,44283.299830606,0
+EOT.US,D,20190221,000000,18.609,18.7384,18.1246,18.1336,65575.65708107,0
+EOT.US,D,20190222,000000,18.2649,18.4627,18.1336,18.1589,46007.543548951,0
+EOT.US,D,20190225,000000,18.2124,18.2483,18.0652,18.0652,31654.240929278,0
+EOT.US,D,20190226,000000,18.0652,18.2718,18.0652,18.2386,40407.856806516,0
+EOT.US,D,20190227,000000,18.229,18.2806,18.1083,18.2124,10706.732422484,0
+EOT.US,D,20190228,000000,18.3049,18.3049,18.0575,18.082,39220.386579062,0
+EOT.US,D,20190301,000000,18.1948,18.2386,18.077,18.082,30493.455426034,0
+EOT.US,D,20190304,000000,18.1519,18.5143,18.1013,18.5143,39992.19091013,0
+EOT.US,D,20190305,000000,18.2573,18.9743,18.2573,18.8517,53338.658358557,0
+EOT.US,D,20190306,000000,18.6938,18.7288,18.533,18.5933,34658.325074275,0
+EOT.US,D,20190307,000000,18.609,18.609,18.3683,18.5584,25881.103479464,0
+EOT.US,D,20190308,000000,18.5143,18.609,18.5143,18.5584,11771.042384344,0
+EOT.US,D,20190311,000000,18.6402,18.6402,18.2124,18.3138,43907.661020539,0
+EOT.US,D,20190312,000000,18.3575,18.419,18.3234,18.3234,9744.0296797408,0
+EOT.US,D,20190313,000000,18.3411,18.3995,18.1073,18.1336,91425.970494134,0
+EOT.US,D,20190314,000000,18.1336,18.224,18.0487,18.1246,21324.173652408,0
+EOT.US,D,20190315,000000,18.0993,18.1851,18.0389,18.082,18604.38445383,0
+EOT.US,D,20190318,000000,18.0389,18.148,17.884,17.9365,57466.579927118,0
+EOT.US,D,20190319,000000,18.0389,18.082,17.9201,18.0389,34005.575666617,0
+EOT.US,D,20190320,000000,18.074,18.1957,18.0145,18.1861,33851.625334621,0
+EOT.US,D,20190321,000000,18.2046,18.2659,18.1675,18.1792,46970.246291693,0
+EOT.US,D,20190322,000000,18.2895,18.2895,18.1957,18.1957,35615.896139285,0
+EOT.US,D,20190325,000000,18.2583,18.2727,18.1149,18.1957,26651.881474984,0
+EOT.US,D,20190326,000000,18.1861,18.2133,18.0993,18.1149,31029.202581377,0
+EOT.US,D,20190327,000000,18.2483,18.2583,18.1694,18.2046,64213.709810686,0
+EOT.US,D,20190328,000000,18.1957,18.3498,18.1957,18.342,38648.717679587,0
+EOT.US,D,20190329,000000,18.342,18.342,18.2396,18.2981,32680.576475911,0
+EOT.US,D,20190401,000000,18.2981,18.3332,18.1957,18.3332,30283.056638974,0
+EOT.US,D,20190402,000000,18.2981,18.3332,18.2612,18.3059,30357.979133878,0
+EOT.US,D,20190403,000000,18.2981,18.4209,18.2981,18.3332,23198.262360563,0
+EOT.US,D,20190404,000000,18.3751,18.4209,18.3545,18.4015,17425.124910746,0
+EOT.US,D,20190405,000000,18.411,18.5953,18.3664,18.5866,56746.09237338,0
+EOT.US,D,20190408,000000,18.6109,18.9743,18.5544,18.9743,80878.320081379,0
+EOT.US,D,20190409,000000,18.9138,19.5035,18.643,19.2345,39756.133734405,0
+EOT.US,D,20190410,000000,19.2345,19.2345,18.7697,18.8195,46199.468296172,0
+EOT.US,D,20190411,000000,18.8468,18.9743,18.8028,18.8378,23477.425629247,0
+EOT.US,D,20190412,000000,18.8553,18.9743,18.8553,18.9138,9878.4796363497,0
+EOT.US,D,20190415,000000,18.9315,18.9315,18.8468,18.9315,38053.443062539,0
+EOT.US,D,20190416,000000,18.9315,18.9315,18.8105,18.8864,39812.582189469,0
+EOT.US,D,20190417,000000,18.8195,18.9743,18.8028,18.9743,41860.121605004,0
+EOT.US,D,20190418,000000,18.9743,19.0543,18.6956,18.8105,58593.496357321,0
+EOT.US,D,20190422,000000,18.9324,19.0007,18.7317,18.8195,42188.548979927,0
+EOT.US,D,20190423,000000,18.8631,18.9043,18.6868,18.8281,61910.612844042,0
+EOT.US,D,20190424,000000,18.7697,18.8553,18.7317,18.7414,28782.554069795,0
+EOT.US,D,20190425,000000,18.8281,18.8281,18.7219,18.7697,17662.20842202,0
+EOT.US,D,20190426,000000,18.8281,19.0007,18.8281,19.0007,41886.806329217,0
+EOT.US,D,20190429,000000,19.018,19.1312,18.9743,19.1069,24694.659587554,0
+EOT.US,D,20190430,000000,19.1312,19.2189,19.1069,19.175,22777.464786443,0
+EOT.US,D,20190501,000000,19.3065,19.5657,19.1653,19.5657,52670.513917697,0
+EOT.US,D,20190502,000000,19.5238,19.9476,19.1157,19.175,47986.31848286,0
+EOT.US,D,20190503,000000,19.4012,19.4012,19.1312,19.3406,14267.090433755,0
+EOT.US,D,20190506,000000,19.4186,19.4186,19.2822,19.289,14642.729243823,0
+EOT.US,D,20190507,000000,19.4097,19.4275,19.289,19.3065,30248.161230389,0
+EOT.US,D,20190508,000000,19.3065,19.3065,19.2442,19.2559,19184.264037679,0
+EOT.US,D,20190509,000000,19.3328,19.3505,19.2627,19.289,17763.815641137,0
+EOT.US,D,20190510,000000,19.3505,19.4567,19.3505,19.4567,10619.493901019,0
+EOT.US,D,20190513,000000,19.4642,19.783,19.3252,19.3669,29022.716587709,0
+EOT.US,D,20190514,000000,19.3669,19.3759,19.2705,19.3065,37211.847914299,0
+EOT.US,D,20190515,000000,19.3252,19.3759,19.2442,19.3065,24916.348065628,0
+EOT.US,D,20190516,000000,19.2627,19.3759,19.2442,19.3065,58640.707792465,0
+EOT.US,D,20190517,000000,19.3065,19.3826,19.2657,19.3826,29139.718840025,0
+EOT.US,D,20190520,000000,19.3826,19.8522,19.2979,19.5141,55240.458126468,0
+EOT.US,D,20190521,000000,19.5238,19.7733,19.2792,19.4712,29418.88210871,0
+EOT.US,D,20190522,000000,19.5141,19.5657,19.3912,19.3912,43371.913865196,0
+EOT.US,D,20190523,000000,19.4186,19.5794,19.3669,19.4712,18689.5703042,0
+EOT.US,D,20190524,000000,19.4801,19.4878,19.4012,19.4012,13164.80605667,0
+EOT.US,D,20190528,000000,19.4469,19.5491,19.4205,19.5491,17252.700538913,0
+EOT.US,D,20190529,000000,19.4801,19.5491,19.4712,19.4801,23660.113356548,0
+EOT.US,D,20190530,000000,19.6368,19.6368,19.5178,19.5491,14318.407211088,0
+EOT.US,D,20190531,000000,19.8318,19.8902,19.5667,19.8541,37769.148116121,0
+EOT.US,D,20190603,000000,19.8375,20.0636,19.5824,19.8902,65917.426818098,0
+EOT.US,D,20190604,000000,19.8035,19.8979,19.5403,19.6982,55196.325697962,0
+EOT.US,D,20190605,000000,19.8132,20.0715,19.595,20.0715,39148.543090798,0
+EOT.US,D,20190606,000000,20.0715,20.3705,19.9145,20.012,60355.714490891,0
+EOT.US,D,20190607,000000,19.9593,20.1182,19.7255,19.8463,33322.036192557,0
+EOT.US,D,20190610,000000,19.8375,19.9408,19.6808,19.9232,31616.266514051,0
+EOT.US,D,20190611,000000,19.9232,20.0715,19.8979,20.0636,23818.169030729,0
+EOT.US,D,20190612,000000,20.0715,20.3705,19.9886,20.2906,36732.549214021,0
+EOT.US,D,20190613,000000,20.3626,20.8577,19.9408,20.127,42499.528650557,0
+EOT.US,D,20190614,000000,20.16,20.2819,20.16,20.1698,18240.035334774,0
+EOT.US,D,20190617,000000,20.2293,20.5381,20.1698,20.2556,59012.241260346,0
+EOT.US,D,20190618,000000,20.2906,20.4232,20.1844,20.4232,35689.792298641,0
+EOT.US,D,20190619,000000,20.3871,20.8247,20.3539,20.8041,43092.75059651,0
+EOT.US,D,20190620,000000,20.6843,20.6843,19.9205,20.2809,53561.373172176,0
+EOT.US,D,20190621,000000,20.3336,20.4396,19.8766,19.9029,32817.079103613,0
+EOT.US,D,20190624,000000,20.0518,20.0518,19.8581,19.9389,13426.521621062,0
+EOT.US,D,20190625,000000,19.9302,19.9652,19.8355,19.9205,20491.815524088,0
+EOT.US,D,20190626,000000,19.9565,19.9749,19.7656,19.9565,54156.647789223,0
+EOT.US,D,20190627,000000,19.9749,20.4038,19.8191,20.1581,37447.905090026,0
+EOT.US,D,20190628,000000,20.3169,20.3169,19.9302,19.9302,34660.377745369,0
+EOT.US,D,20190701,000000,20.1679,20.1679,19.9924,20.1153,13853.477208463,0
+EOT.US,D,20190702,000000,20.1767,20.1767,20.0969,20.1767,36092.115832922,0
+EOT.US,D,20190703,000000,20.3422,20.5411,20.1298,20.2966,21505.835044163,0
+EOT.US,D,20190705,000000,20.3336,20.4222,20.2449,20.2449,25431.568510037,0
+EOT.US,D,20190708,000000,20.2449,20.2566,19.8951,20.1242,18509.96158354,0
+EOT.US,D,20190709,000000,20.1416,20.577,20.0285,20.577,32576.916585702,0
+EOT.US,D,20190710,000000,20.577,21.0185,20.4104,21.0185,41990.466219426,0
+EOT.US,D,20190711,000000,20.8664,21.6703,20.6541,21.6275,43953.846120136,0
+EOT.US,D,20190712,000000,21.4726,21.4726,20.8217,20.8577,33331.273212478,0
+EOT.US,D,20190715,000000,20.7621,21.0438,20.7554,20.9036,17194.199412755,0
+EOT.US,D,20190716,000000,20.9036,21.0116,20.577,20.7701,10942.789598209,0
+EOT.US,D,20190717,000000,20.7388,20.7864,20.5118,20.5234,30350.794785053,0
+EOT.US,D,20190718,000000,20.507,20.7954,20.507,20.5234,36775.65530698,0
+EOT.US,D,20190719,000000,20.5234,20.577,20.2985,20.577,43975.399166616,0
+EOT.US,D,20190722,000000,20.5595,20.577,20.3169,20.5323,37329.876502163,0
+EOT.US,D,20190723,000000,20.5966,20.6054,20.3841,20.4698,38074.996109019,0
+EOT.US,D,20190724,000000,20.5148,20.5684,20.4028,20.5234,13571.23493314,0
+EOT.US,D,20190725,000000,20.5684,20.5684,20.3841,20.4748,16122.705102069,0
+EOT.US,D,20190726,000000,20.4124,20.4124,20.3336,20.3412,17931.108335238,0
+EOT.US,D,20190729,000000,20.3412,20.4564,20.2088,20.2088,38240.236132026,0
+EOT.US,D,20190730,000000,20.1669,20.2419,20.0508,20.1669,33499.592242125,0
+EOT.US,D,20190731,000000,20.1942,20.2613,20.0169,20.0169,19358.741080606,0
+EOT.US,D,20190801,000000,20.0432,20.1572,19.9992,20.0686,33635.068534281,0
+EOT.US,D,20190802,000000,20.0686,20.1222,19.9642,20.0548,17374.834468962,0
+EOT.US,D,20190805,000000,20.0344,20.0344,19.9369,19.9905,35229.99397375,0
+EOT.US,D,20190806,000000,19.9458,20.0597,19.9282,19.9369,32496.862413064,0
+EOT.US,D,20190807,000000,19.9369,20.3685,19.7274,20.1669,54283.913397006,0
+EOT.US,D,20190808,000000,20.0082,20.1572,19.9185,20.0762,52885.018046943,0
+EOT.US,D,20190809,000000,20.1572,20.1572,20.0413,20.1572,21974.870388976,0
+EOT.US,D,20190812,000000,20.1143,20.1669,20.0686,20.1669,17895.186591106,0
+EOT.US,D,20190813,000000,20.1222,20.1669,20.0275,20.1396,21784.998312847,0
+EOT.US,D,20190814,000000,20.1669,20.2876,20.1025,20.2439,22799.017832922,0
+EOT.US,D,20190815,000000,20.2439,20.2876,20.1572,20.1825,18025.531205528,0
+EOT.US,D,20190816,000000,20.1991,20.2088,20.0344,20.1396,31386.367351606,0
+EOT.US,D,20190819,000000,20.086,20.2088,19.8932,20.1495,21534.57243947,0
+EOT.US,D,20190820,000000,20.1495,20.2088,20.0597,20.1396,15563.352229154,0
+EOT.US,D,20190821,000000,20.2088,20.577,20.2088,20.4172,27127.074833076,0
+EOT.US,D,20190822,000000,20.4028,20.4028,20.0676,20.1659,24149.675412292,0
+EOT.US,D,20190823,000000,20.2078,20.2254,20.0335,20.0752,50909.322119673,0
+EOT.US,D,20190826,000000,20.0666,20.1212,20.0335,20.0636,20598.554420939,0
+EOT.US,D,20190827,000000,20.1562,20.279,20.0062,20.0676,33204.007604694,0
+EOT.US,D,20190828,000000,20.0335,20.2429,20.0335,20.1034,19757.985608245,0
+EOT.US,D,20190829,000000,20.0499,20.2429,20.0149,20.0246,21922.527276097,0
+EOT.US,D,20190830,000000,20.0752,20.1242,19.9886,20.0939,14592.438802038,0
+EOT.US,D,20190903,000000,19.9974,20.0676,19.9809,20.0588,14306.091184528,0
+EOT.US,D,20190904,000000,20.0676,20.1034,20.0149,20.0676,12863.063405961,0
+EOT.US,D,20190905,000000,20.0939,20.0939,19.8239,19.9349,48883.335750618,0
+EOT.US,D,20190906,000000,19.9526,19.9856,19.8551,19.9603,10656.441980699,0
+EOT.US,D,20190909,000000,19.8912,19.9526,19.8814,19.8814,12053.284659669,0
+EOT.US,D,20190910,000000,19.8551,19.9165,19.8249,19.8328,22354.61454123,0
+EOT.US,D,20190911,000000,19.8912,19.8999,19.6982,19.7996,43832.738525634,0
+EOT.US,D,20190912,000000,19.8551,19.8736,19.6105,19.6271,24009.067442403,0
+EOT.US,D,20190913,000000,19.6719,19.8045,19.329,19.7947,18838.388958461,0
+EOT.US,D,20190916,000000,20.0676,20.1386,19.6271,19.6271,25782.575266986,0
+EOT.US,D,20190917,000000,19.6105,20.0499,19.4848,19.7071,10029.350961705,0
+EOT.US,D,20190918,000000,19.7071,20.1902,19.6359,19.8999,9950.3231246143,0
+EOT.US,D,20190919,000000,19.9438,20.3412,19.9438,19.9886,15863.04220877,0
+EOT.US,D,20190920,000000,20.0588,20.1222,19.9671,20.0636,8202.4736886969,0
+EOT.US,D,20190923,000000,20.1034,20.1034,19.3962,19.3962,26337.822797716,0
+EOT.US,D,20190924,000000,20.0588,20.0588,19.4225,19.5451,55343.09168113,0
+EOT.US,D,20190925,000000,19.5384,19.7751,19.5131,19.6661,21049.115725911,0
+EOT.US,D,20190926,000000,19.8035,19.8912,19.6446,19.6798,27868.089097747,0
+EOT.US,D,20190927,000000,19.7061,19.8912,19.6096,19.8716,8930.1455912603,0
+EOT.US,D,20190930,000000,19.9622,19.9711,19.8318,19.9711,21600.257914454,0
+EOT.US,D,20191001,000000,19.9438,20.1308,19.8766,20.0597,15929.754019301,0
+EOT.US,D,20191002,000000,20.1308,20.1308,20.0187,20.1308,8367.7137117049,0
+EOT.US,D,20191003,000000,20.1308,20.2166,20.0149,20.085,12074.837706146,0
+EOT.US,D,20191004,000000,20.2166,20.2166,20.0939,20.2166,25642.993632644,0
+EOT.US,D,20191007,000000,20.2088,20.3522,20.0413,20.1991,30460.612688543,0
+EOT.US,D,20191008,000000,20.1758,20.3522,20.1346,20.2088,11109.055956764,0
+EOT.US,D,20191009,000000,20.1825,20.3861,20.1034,20.1912,13919.162683446,0
+EOT.US,D,20191010,000000,20.236,20.4329,19.8375,19.8375,37240.585309605,0
+EOT.US,D,20191011,000000,19.9526,19.9711,19.8463,19.8463,37597.750079835,0
+EOT.US,D,20191014,000000,19.9809,19.9809,19.8318,19.8814,11268.137966492,0
+EOT.US,D,20191015,000000,19.9262,20.0062,19.8619,19.9711,39505.707861026,0
+EOT.US,D,20191016,000000,19.9087,20.1758,19.9087,19.9886,24255.387973596,0
+EOT.US,D,20191017,000000,20.1133,20.236,19.9438,20.0771,24175.333800958,0
+EOT.US,D,20191018,000000,20.1495,20.2166,19.9974,20.2166,22731.279686844,0
+EOT.US,D,20191021,000000,20.2166,20.2613,19.9526,20.2613,44975.049989037,0
+EOT.US,D,20191022,000000,20.2166,20.616,20.2166,20.3775,13820.634470969,0
+EOT.US,D,20191023,000000,20.5907,20.9473,20.4922,20.9473,19690.247462168,0
+EOT.US,D,20191024,000000,20.9473,20.9473,20.3695,20.5099,17691.972152873,0
+EOT.US,D,20191025,000000,20.6453,20.7749,20.1981,20.4922,16126.810444257,0
+EOT.US,D,20191028,000000,20.3695,20.8187,20.2234,20.5099,18968.733572885,0
+EOT.US,D,20191029,000000,20.6006,20.6901,20.4555,20.6006,28186.253117202,0
+EOT.US,D,20191030,000000,20.6453,20.8654,20.6073,20.7515,20158.256471434,0
+EOT.US,D,20191031,000000,20.9026,20.9026,20.7408,20.8927,17921.871315319,0
+EOT.US,D,20191101,000000,20.7924,21.0944,20.7924,20.994,10045.772330451,0
+EOT.US,D,20191104,000000,20.9756,20.9844,20.7184,20.8927,20541.079630328,0
+EOT.US,D,20191105,000000,20.8187,21.0671,20.6532,21.0603,10503.51798425,0
+EOT.US,D,20191106,000000,21.0847,21.5437,21.0019,21.3867,24518.129873534,0
+EOT.US,D,20191107,000000,21.3341,21.3341,20.3775,20.6998,20230.099959697,0
+EOT.US,D,20191108,000000,20.8927,21.2377,20.6998,20.9493,13022.145415688,0
+EOT.US,D,20191111,000000,21.0029,21.3965,20.9385,21.1967,23209.552051576,0
+EOT.US,D,20191112,000000,21.0761,21.416,21.0438,21.3527,29220.799348209,0
+EOT.US,D,20191113,000000,21.3527,21.3527,19.8298,19.9418,125035.38063976,0
+EOT.US,D,20191114,000000,19.9964,19.9964,19.5168,19.5978,98435.842277642,0
+EOT.US,D,20191115,000000,19.5521,19.6856,19.4887,19.668,61445.682841416,0
+EOT.US,D,20191118,000000,19.668,19.7665,19.5695,19.7215,28225.253867975,0
+EOT.US,D,20191119,000000,19.668,19.7478,19.633,19.6778,48588.777448735,0
+EOT.US,D,20191120,000000,19.668,19.7665,19.6592,19.7041,28930.346388511,0
+EOT.US,D,20191121,000000,19.7304,19.7383,19.5074,19.5685,42616.530902873,0
+EOT.US,D,20191122,000000,19.5978,19.6943,19.5511,19.6505,30630.984389283,0
+EOT.US,D,20191125,000000,19.5784,19.668,19.5784,19.6057,32805.789412601,0
+EOT.US,D,20191126,000000,19.6418,19.9165,19.5978,19.9165,91017.488946576,0
+EOT.US,D,20191127,000000,19.8308,19.8922,19.8308,19.8902,11513.432162137,0
+EOT.US,D,20191129,000000,19.9165,19.9165,19.7742,19.8989,15126.133286288,0
+EOT.US,D,20191202,000000,19.8531,20.1581,19.6778,20.1182,55650.992345121,0
+EOT.US,D,20191203,000000,20.0762,20.2166,19.8969,20.0335,29392.197384497,0
+EOT.US,D,20191204,000000,20.1485,20.2176,19.9799,20.2097,24815.767182057,0
+EOT.US,D,20191205,000000,20.0949,20.2176,19.9846,20.2097,14414.88275247,0
+EOT.US,D,20191206,000000,20.1922,20.2097,19.8522,20.0499,20685.792942402,0
+EOT.US,D,20191209,000000,20.0949,20.1679,19.7383,19.8989,42573.424809913,0
+EOT.US,D,20191210,000000,19.9886,19.9886,19.821,19.8902,23029.943330914,0
+EOT.US,D,20191211,000000,19.8989,19.8989,19.7383,19.7742,35555.342342033,0
+EOT.US,D,20191212,000000,19.6818,19.8571,19.3699,19.3787,111470.30371989,0
+EOT.US,D,20191213,000000,19.484,19.5025,19.3864,19.4905,17124.408595584,0
+EOT.US,D,20191216,000000,19.3699,19.4878,18.9334,19.289,78467.457882336,0
+EOT.US,D,20191217,000000,19.2802,19.3426,19.1643,19.3338,40346.276673719,0
+EOT.US,D,20191218,000000,19.3426,19.36,19.2256,19.3524,58346.149490581,0
+EOT.US,D,20191219,000000,19.2802,19.5308,19.2179,19.5308,51742.706583539,0
+EOT.US,D,20191220,000000,19.5308,19.5308,19.4041,19.5208,41116.028333695,0
+EOT.US,D,20191223,000000,19.5648,19.593,19.4672,19.4925,20254.732012817,0
+EOT.US,D,20191224,000000,19.5384,19.5834,19.4323,19.5384,12322.184572884,0
+EOT.US,D,20191226,000000,19.4905,19.5384,19.4518,19.484,19540.40247236,0
+EOT.US,D,20191227,000000,19.484,19.6105,19.4762,19.5121,39228.597263436,0
+EOT.US,D,20191230,000000,19.4762,19.5308,19.4294,19.4605,32709.313871218,0
+EOT.US,D,20191231,000000,19.5308,19.5308,19.3515,19.3515,19480.875010656,0
+EOT.US,D,20200102,000000,19.4225,19.6466,19.3972,19.5834,41322.321778567,0
+EOT.US,D,20200103,000000,19.5461,19.628,19.5141,19.5308,19312.555981007,0
+EOT.US,D,20200106,000000,19.5734,19.6105,19.4051,19.5384,31654.240929278,0
+EOT.US,D,20200107,000000,19.5734,19.6105,19.4605,19.6105,35578.948059605,0
+EOT.US,D,20200108,000000,19.628,19.6545,19.5384,19.6183,30038.788778876,0
+EOT.US,D,20200109,000000,19.6105,19.6466,19.5648,19.6105,11440.562338326,0
+EOT.US,D,20200110,000000,19.5561,19.628,19.5035,19.6027,29819.152971897,0
+EOT.US,D,20200113,000000,19.5648,19.6466,19.5121,19.593,24810.635504326,0
+EOT.US,D,20200114,000000,19.6466,19.7353,19.5834,19.7353,30211.213150709,0
+EOT.US,D,20200115,000000,19.7986,19.7986,19.6466,19.7801,27760.32386535,0
+EOT.US,D,20200116,000000,19.7899,19.7986,19.6739,19.6828,34345.292732553,0
+EOT.US,D,20200117,000000,19.7528,19.7986,19.6368,19.7626,32155.092676035,0
+EOT.US,D,20200121,000000,19.7353,19.8969,19.6828,19.7373,32615.917336472,0
+EOT.US,D,20200122,000000,19.7703,19.8355,19.7274,19.744,45135.158334313,0
+EOT.US,D,20200123,000000,19.7909,19.8522,19.782,19.8365,23141.813905496,0
+EOT.US,D,20200124,000000,19.8453,19.9067,19.7363,19.82,36649.416034744,0
+EOT.US,D,20200127,000000,19.8102,19.8648,19.7684,19.8453,35735.97739824,0
+EOT.US,D,20200128,000000,19.8453,19.9516,19.8453,19.9516,31235.496026251,0
+EOT.US,D,20200129,000000,19.8979,20.0255,19.8892,20.0255,38414.713174954,0
+EOT.US,D,20200130,000000,20.0255,20.0499,19.9067,20.0499,24088.095279495,0
+EOT.US,D,20200131,000000,20.0499,20.0499,19.9155,19.9711,20075.123292155,0
+EOT.US,D,20200203,000000,19.9711,20.0422,19.8979,19.9613,21265.67252625,0
+EOT.US,D,20200204,000000,19.9516,20.0159,19.8697,19.9983,14953.708914453,0
+EOT.US,D,20200205,000000,19.9613,20.0499,19.9613,20.0499,19877.040531656,0
+EOT.US,D,20200206,000000,20.0499,20.1232,19.9711,20.1054,18965.654566244,0
+EOT.US,D,20200207,000000,20.0771,20.1835,20.0499,20.1513,26271.110987184,0
+EOT.US,D,20200210,000000,20.2011,20.2011,19.9242,20.0959,20738.13605528,0
+EOT.US,D,20200211,000000,20.0422,20.1242,20.0159,20.0597,11405.666929742,0
+EOT.US,D,20200212,000000,20.0597,20.0959,19.9428,20.0597,19294.081941167,0
+EOT.US,D,20200213,000000,20.0597,20.1327,20.0558,20.0771,26386.060568407,0
+EOT.US,D,20200214,000000,20.2837,20.2837,20.0597,20.0959,24872.215637122,0
+EOT.US,D,20200218,000000,20.0959,20.1327,20.0742,20.1242,15113.817259728,0
+EOT.US,D,20200219,000000,20.1416,20.239,20.1103,20.239,19362.846422791,0
+EOT.US,D,20200220,000000,20.203,20.4659,20.1853,20.3239,38402.397148395,0
+EOT.US,D,20200221,000000,20.3239,20.619,20.3239,20.4094,21417.570187153,0
+EOT.US,D,20200224,000000,20.4124,20.7018,20.4124,20.431,54192.569533355,0
+EOT.US,D,20200225,000000,20.431,20.5099,20.431,20.4913,28812.317800649,0
+EOT.US,D,20200226,000000,20.4913,20.5644,20.4406,20.5099,33168.085860562,0
+EOT.US,D,20200227,000000,20.5099,20.619,20.2584,20.3588,47746.155964947,0
+EOT.US,D,20200228,000000,20.0335,20.2312,19.8794,20.1853,48576.461422174,0
+EOT.US,D,20200302,000000,20.1942,20.4564,20.1942,20.3326,16298.208480543,0
+EOT.US,D,20200303,000000,20.431,20.7856,20.3785,20.4659,38029.837344968,0
+EOT.US,D,20200304,000000,20.852,20.8616,20.4778,20.8071,14287.617144688,0
+EOT.US,D,20200305,000000,20.7115,20.7115,20.3402,20.4808,9069.7272256024,0
+EOT.US,D,20200306,000000,20.5186,20.5644,20.3402,20.4028,20273.206052656,0
+EOT.US,D,20200309,000000,19.9438,20.3929,19.9438,20.0508,20312.206803429,0
+EOT.US,D,20200310,000000,20.203,20.203,19.9252,19.9252,20563.659012353,0
+EOT.US,D,20200311,000000,20.0265,20.0265,19.2149,19.2773,23526.689735485,0
+EOT.US,D,20200312,000000,18.8817,18.8817,16.8472,17.2518,97892.910773473,0
+EOT.US,D,20200313,000000,17.3344,18.0944,17.1455,17.8294,35950.481527487,0
+EOT.US,D,20200316,000000,17.1893,17.4506,16.7401,16.974,31119.520109482,0
+EOT.US,D,20200317,000000,16.974,17.6852,16.5083,16.7956,71864.014975294,0
+EOT.US,D,20200318,000000,16.4839,16.5686,14.5362,15.0839,67328.638194721,0
+EOT.US,D,20200319,000000,15.0839,15.8944,14.3989,15.876,61005.38489191,0
+EOT.US,D,20200320,000000,15.9315,17.1785,14.9863,15.6343,78114.398454295,0
+EOT.US,D,20200323,000000,15.6382,15.6908,14.9309,15.1929,78139.030507414,0
+EOT.US,D,20200324,000000,15.3136,15.9539,15.304,15.6908,57447.079551731,0
+EOT.US,D,20200325,000000,15.6908,16.7664,15.6908,16.6272,48710.911378785,0
+EOT.US,D,20200326,000000,16.7568,17.6238,16.7568,17.5692,57583.582179431,0
+EOT.US,D,20200327,000000,17.0558,17.5061,17.0558,17.3734,39770.502432058,0
+EOT.US,D,20200330,000000,17.4982,17.9552,17.3258,17.5381,49174.815045862,0
+EOT.US,D,20200331,000000,17.8245,17.848,17.3082,17.6151,36064.404773162,0
+EOT.US,D,20200401,000000,17.5888,17.5888,16.9087,17.0558,23141.813905496,0
+EOT.US,D,20200402,000000,16.8922,17.0735,16.7568,16.9087,52099.871353769,0
+EOT.US,D,20200403,000000,16.8133,16.865,16.4499,16.4966,44728.729457846,0
+EOT.US,D,20200406,000000,16.8045,16.8045,16.4323,16.5843,46117.361452442,0
+EOT.US,D,20200407,000000,16.7216,16.8472,16.6252,16.6748,93060.923019921,0
+EOT.US,D,20200408,000000,16.6485,16.9166,16.6485,16.7946,53262.709528105,0
+EOT.US,D,20200409,000000,17.0003,17.5146,17.0003,17.2945,34185.184387276,0
+EOT.US,D,20200413,000000,17.2527,17.2985,17.0471,17.0655,28910.846013126,0
+EOT.US,D,20200414,000000,17.0655,17.2896,17.0373,17.1202,47604.521659513,0
+EOT.US,D,20200415,000000,17.0188,17.2146,17.0188,17.1532,15881.516248612,0
+EOT.US,D,20200416,000000,17.0831,17.1903,16.9925,17.1376,62603.389338019,0
+EOT.US,D,20200417,000000,17.1532,17.3677,17.0735,17.163,28420.257621836,0
+EOT.US,D,20200420,000000,17.2527,17.2527,17.0188,17.0735,39927.531770693,0
+EOT.US,D,20200421,000000,17.0373,17.2302,16.8472,16.9087,45990.095844659,0
+EOT.US,D,20200422,000000,17.0539,17.0539,16.6808,16.8113,97126.238120138,0
+EOT.US,D,20200423,000000,16.8903,16.8903,16.3202,16.6545,33268.666744132,0
+EOT.US,D,20200424,000000,16.5999,16.6183,16.4001,16.5278,41275.110343423,0
+EOT.US,D,20200427,000000,16.5278,16.5725,16.0121,16.1847,77980.974833232,0
+EOT.US,D,20200428,000000,16.4283,16.5278,16.2013,16.4371,89105.425823195,0
+EOT.US,D,20200429,000000,16.9809,16.9809,16.5512,16.7363,103595.23107056,0
+EOT.US,D,20200430,000000,16.863,16.863,16.5199,16.5775,52607.907449353,0
+EOT.US,D,20200501,000000,16.5638,16.7635,16.3826,16.5902,60800.117782583,0
+EOT.US,D,20200504,000000,16.7285,16.746,16.5999,16.6183,14584.228117666,0
+EOT.US,D,20200505,000000,16.6456,17.1192,16.6456,17.0256,84367.860939934,0
+EOT.US,D,20200506,000000,16.9439,17.1532,16.9146,16.9622,28557.786585082,0
+EOT.US,D,20200507,000000,17.0168,17.0821,16.8288,16.8715,25693.284074429,0
+EOT.US,D,20200508,000000,16.9067,16.9439,16.7538,16.8715,13896.583301421,0
+EOT.US,D,20200511,000000,16.8715,16.9721,16.7831,16.8015,48277.797778105,0
+EOT.US,D,20200512,000000,16.7635,16.863,16.6358,16.6545,30133.211649166,0
+EOT.US,D,20200513,000000,16.5462,16.7635,16.5375,16.5638,32080.17018113,0
+EOT.US,D,20200514,000000,16.6183,16.6183,16.3027,16.4926,41902.201362415,0
+EOT.US,D,20200515,000000,16.4381,16.6183,16.4381,16.6183,23400.45046325,0
+EOT.US,D,20200518,000000,16.6904,16.6904,16.4839,16.6456,26825.332182365,0
+EOT.US,D,20200519,000000,17.0996,17.0996,16.4479,16.5278,33965.548580298,0
+EOT.US,D,20200520,000000,16.5999,16.6729,16.4653,16.5551,55313.327950279,0
+EOT.US,D,20200521,000000,16.7041,16.8386,16.4966,16.5939,44743.098155497,0
+EOT.US,D,20200522,000000,16.6953,16.7743,16.6212,16.7411,17054.617778413,0
+EOT.US,D,20200526,000000,16.7782,17.0139,16.7138,16.9205,57236.68076467,0
+EOT.US,D,20200527,000000,17.087,17.1952,16.9399,16.9779,53714.297168624,0
+EOT.US,D,20200528,000000,17.0597,17.2039,16.8765,17.2039,23524.637064392,0
+EOT.US,D,20200529,000000,17.313,17.4243,17.2488,17.3218,26710.382601143,0
+EOT.US,D,20200601,000000,17.4243,17.5314,17.3697,17.4874,19834.960774243,0
+EOT.US,D,20200602,000000,17.5868,17.5955,17.4426,17.5225,32787.315372761,0
+EOT.US,D,20200603,000000,17.5576,17.6318,16.9205,17.3697,57166.8899475,0
+EOT.US,D,20200604,000000,17.5672,17.5672,17.4243,17.4874,25277.618178042,0
+EOT.US,D,20200605,000000,17.5868,17.6131,17.3511,17.5399,41384.928246913,0
+EOT.US,D,20200608,000000,17.5672,17.6131,17.5127,17.5672,32603.601309913,0
+EOT.US,D,20200609,000000,17.6228,17.6228,17.3511,17.4788,42894.667836012,0
+EOT.US,D,20200610,000000,17.397,17.6318,17.397,17.6131,59807.651308988,0
+EOT.US,D,20200611,000000,17.397,17.5772,17.2955,17.4592,99271.279412603,0
+EOT.US,D,20200612,000000,17.5672,17.6228,17.4056,17.4912,15479.192714331,0
+EOT.US,D,20200615,000000,17.3597,17.6035,17.3597,17.5127,20213.678590951,0
+EOT.US,D,20200616,000000,17.6318,17.8869,17.507,17.6131,64712.50888635,0
+EOT.US,D,20200617,000000,17.6404,17.6872,17.2955,17.4056,130198.87477485,0
+EOT.US,D,20200618,000000,17.5051,17.6131,17.4406,17.4506,39982.95389021,0
+EOT.US,D,20200619,000000,17.5868,17.6228,17.4788,17.4788,43581.286316709,0
+EOT.US,D,20200622,000000,17.5166,17.6084,17.5002,17.5166,66881.155896388,0
+EOT.US,D,20200623,000000,17.6824,17.6824,17.5635,17.6084,26963.887481162,0
+EOT.US,D,20200624,000000,17.5985,17.6551,17.508,17.5821,46761.900175726,0
+EOT.US,D,20200625,000000,17.6278,17.7545,17.6084,17.7545,41902.201362415,0
+EOT.US,D,20200626,000000,17.81,17.8734,17.7545,17.8002,27816.772320416,0
+EOT.US,D,20200629,000000,17.8002,17.88,17.6784,17.8734,31617.292849599,0
+EOT.US,D,20200630,000000,17.8928,17.9298,17.6629,17.9298,62380.674524399,0
+EOT.US,D,20200701,000000,17.9298,17.9911,17.81,17.8928,28036.408127393,0
+EOT.US,D,20200702,000000,17.9825,18.0293,17.8928,17.9298,22047.740212786,0
+EOT.US,D,20200706,000000,17.9825,18.0194,17.6921,17.7457,44468.040228999,0
+EOT.US,D,20200707,000000,17.7457,17.9638,17.7358,17.9464,67227.030975604,0
+EOT.US,D,20200708,000000,17.9298,18.072,17.7545,17.9464,53954.459686536,0
+EOT.US,D,20200709,000000,18.0379,18.1384,17.883,17.9298,27366.211015443,0
+EOT.US,D,20200710,000000,17.9464,18.0477,17.9464,18.0379,5550.4226361952,0
+EOT.US,D,20200713,000000,18.0652,18.2114,17.7914,17.9298,36191.670380946,0
+EOT.US,D,20200714,000000,17.9016,18.0566,17.8002,18.0566,32776.025681748,0
+EOT.US,D,20200715,000000,18.0194,18.1207,17.9394,18.083,24808.582833231,0
+EOT.US,D,20200716,000000,18.0293,18.1832,18.0194,18.148,33573.488401483,0
+EOT.US,D,20200717,000000,18.1569,18.1832,18.0924,18.1246,16402.894706301,0
+EOT.US,D,20200720,000000,18.083,18.1802,18.0379,18.1753,18530.488294471,0
+EOT.US,D,20200721,000000,18.2211,18.2396,18.1013,18.1384,51218.24911921,0
+EOT.US,D,20200722,000000,18.1384,18.2659,18.0379,18.1384,45688.353193948,0
+EOT.US,D,20200723,000000,18.2961,18.2961,18.005,18.1236,62551.04622514,0
+EOT.US,D,20200724,000000,18.1598,18.2621,18.1598,18.2153,18097.374693794,0
+EOT.US,D,20200727,000000,18.1694,18.3148,18.1694,18.2348,20534.921617048,0
+EOT.US,D,20200728,000000,18.2543,18.343,18.2348,18.2621,18078.900653952,0
+EOT.US,D,20200729,000000,18.2698,18.5787,18.2698,18.4724,55342.065345585,0
+EOT.US,D,20200730,000000,18.3614,18.5631,18.3614,18.5544,18220.534959389,0
+EOT.US,D,20200731,000000,18.6273,18.7454,18.5087,18.5963,30175.291406579,0
+EOT.US,D,20200803,000000,18.7658,18.8018,18.5913,18.8018,39497.497176652,0
+EOT.US,D,20200804,000000,18.7364,18.9644,18.7364,18.9207,29747.309483633,0
+EOT.US,D,20200805,000000,18.8924,18.9644,18.8563,18.9207,18399.117344503,0
+EOT.US,D,20200806,000000,18.9401,19.0668,18.9401,19.019,18282.115092187,0
+EOT.US,D,20200807,000000,19.0386,19.0386,18.9014,18.9605,16970.458263588,0
+EOT.US,D,20200810,000000,18.9306,18.9579,18.5271,18.8185,23160.287945338,0
+EOT.US,D,20200811,000000,18.8837,18.948,18.7551,18.8185,10406.016107319,0
+EOT.US,D,20200812,000000,18.9644,18.9644,18.7561,18.8175,17651.945066554,0
+EOT.US,D,20200813,000000,18.7464,19.019,18.7464,18.8348,29707.282397314,0
+EOT.US,D,20200814,000000,18.9306,19.019,18.7737,18.8468,27698.743732552,0
+EOT.US,D,20200817,000000,18.8563,18.9907,18.8057,18.9187,18204.113590643,0
+EOT.US,D,20200818,000000,18.9014,18.944,18.8378,18.8378,15772.724680667,0
+EOT.US,D,20200819,000000,18.7658,18.9014,18.7141,18.7794,26469.193747685,0
+EOT.US,D,20200820,000000,18.8378,18.9109,18.7794,18.8651,34634.719356702,0
+EOT.US,D,20200821,000000,18.9147,18.9605,18.7599,18.9247,31893.377111642,0
+EOT.US,D,20200824,000000,18.986,19.0433,18.797,18.8224,22371.035909975,0
+EOT.US,D,20200825,000000,18.8507,18.8855,18.7794,18.8185,15503.824767449,0
+EOT.US,D,20200826,000000,18.8418,18.8418,18.4278,18.6655,47097.511899475,0
+EOT.US,D,20200827,000000,18.5846,18.9138,18.566,18.646,28172.910755095,0
+EOT.US,D,20200828,000000,18.6129,18.8507,18.5982,18.8418,32754.472635269,0
+EOT.US,D,20200831,000000,18.9342,19.0533,18.5709,18.6342,41013.394779031,0
+EOT.US,D,20200901,000000,18.8047,18.8135,18.6226,18.7035,37969.283547715,0
+EOT.US,D,20200902,000000,18.8224,18.8224,18.6556,18.7882,34316.555337245,0
+EOT.US,D,20200903,000000,18.7794,18.878,18.6948,18.8418,21697.759791384,0
+EOT.US,D,20200904,000000,18.8135,18.9247,18.6352,18.832,60733.405972051,0
+EOT.US,D,20200908,000000,18.8047,18.832,18.4561,18.7697,22285.850059605,0
+EOT.US,D,20200909,000000,18.7502,19.0338,18.7404,18.9605,33658.674251853,0
+EOT.US,D,20200910,000000,19.0716,19.0716,18.8185,18.878,19287.923927888,0
+EOT.US,D,20200911,000000,18.878,19.0433,18.878,18.9147,15301.636664763,0
+EOT.US,D,20200914,000000,18.9605,19.0533,18.8037,18.9109,14620.149861797,0
+EOT.US,D,20200915,000000,18.832,19.0433,18.8155,19.0056,25498.280320569,0
+EOT.US,D,20200916,000000,18.9605,19.0533,18.9605,18.9773,18439.144430823,0
+EOT.US,D,20200917,000000,18.9773,19.0533,18.9773,19.019,12798.404266523,0
+EOT.US,D,20200918,000000,18.9773,19.0142,18.832,18.986,10419.358469426,0
+EOT.US,D,20200921,000000,18.9247,19.0433,18.7697,18.8874,26150.003392681,0
+EOT.US,D,20200922,000000,18.946,19.0864,18.8358,18.9734,51477.912012509,0
+EOT.US,D,20200923,000000,18.9734,19.0864,18.4824,18.6323,28637.840757722,0
+EOT.US,D,20200924,000000,18.6489,18.7346,18.5223,18.6635,13424.46894997,0
+EOT.US,D,20200925,000000,18.6685,18.7639,18.3847,18.6352,18453.513128476,0
+EOT.US,D,20200928,000000,18.6323,18.7737,18.6196,18.6196,25872.89279509,0
+EOT.US,D,20200929,000000,18.6159,18.7171,18.496,18.5876,26084.317917696,0
+EOT.US,D,20200930,000000,18.6323,18.7639,18.4588,18.4588,26214.662532118,0
+EOT.US,D,20201001,000000,18.532,18.604,18.4588,18.5407,16593.793117975,0
+EOT.US,D,20201002,000000,18.4403,18.6781,18.4403,18.5699,13580.471953059,0
+EOT.US,D,20201005,000000,18.5407,18.569,18.3138,18.5407,12701.928725139,0
+EOT.US,D,20201006,000000,18.5407,18.5504,18.3654,18.3751,21377.543100835,0
+EOT.US,D,20201007,000000,18.3847,18.5787,18.3847,18.5047,20171.59883354,0
+EOT.US,D,20201008,000000,18.5972,18.5972,18.3847,18.4774,15520.246136195,0
+EOT.US,D,20201009,000000,18.5143,18.5876,18.5143,18.5602,8397.4774425573,0
+EOT.US,D,20201012,000000,18.7639,18.7639,18.5143,18.5143,20027.911857011,0
+EOT.US,D,20201013,000000,18.496,18.5456,18.3847,18.3847,20852.059300958,0
+EOT.US,D,20201014,000000,18.5602,18.5602,18.4034,18.4588,34521.822446573,0
+EOT.US,D,20201015,000000,18.3937,18.486,18.3555,18.3654,23060.733397314,0
+EOT.US,D,20201016,000000,18.4307,18.5007,18.3847,18.496,38531.71542727,0
+EOT.US,D,20201019,000000,18.4687,18.5047,18.4307,18.4774,28961.13645491,0
+EOT.US,D,20201020,000000,18.5047,18.5972,18.4307,18.5972,32494.809741971,0
+EOT.US,D,20201021,000000,18.606,18.7444,18.4403,18.7444,23218.789071495,0
+EOT.US,D,20201022,000000,18.7384,19.0621,18.6196,19.0338,21211.276742279,0
+EOT.US,D,20201023,000000,19.0621,19.0621,18.758,18.9684,11767.963377702,0
+EOT.US,D,20201026,000000,18.83,18.9596,18.3312,18.9421,15183.608076899,0
+EOT.US,D,20201027,000000,18.7482,18.7482,18.2592,18.416,27401.106424028,0
+EOT.US,D,20201028,000000,18.2845,18.4617,18.2659,18.3683,43692.130555746,0
+EOT.US,D,20201029,000000,18.1928,18.416,18.1802,18.4062,42567.266796636,0
+EOT.US,D,20201030,000000,18.4062,18.9334,18.148,18.758,69791.843506642,0
+EOT.US,D,20201102,000000,18.6819,18.6819,18.419,18.6352,14016.664560376,0
+EOT.US,D,20201103,000000,18.7862,19.0338,18.7064,18.9773,32004.22135068,0
+EOT.US,D,20201104,000000,19.0621,19.172,18.9753,19.0621,32853.000847747,0
+EOT.US,D,20201105,000000,19.0716,19.1439,18.9237,19.1272,9245.2306040768,0
+EOT.US,D,20201106,000000,19.0621,19.0999,18.9043,18.945,17214.726123688,0
+EOT.US,D,20201109,000000,19.0338,19.2549,18.7677,19.0056,26665.223837091,0
+EOT.US,D,20201110,000000,19.172,19.172,19.0999,19.1272,14391.277034899,0
+EOT.US,D,20201111,000000,19.172,19.2189,19.0572,19.0572,28412.046937463,0
+EOT.US,D,20201112,000000,19.3942,19.3942,19.1272,19.1536,13556.866235486,0
+EOT.US,D,20201113,000000,19.1079,19.1243,19.0338,19.0999,9115.9123252009,0
+EOT.US,D,20201116,000000,19.136,19.1536,18.7111,19.1176,35109.912714794,0
+EOT.US,D,20201117,000000,19.0338,19.4041,19.0338,19.3572,39017.172140829,0
+EOT.US,D,20201118,000000,19.3104,19.3104,19.177,19.2598,16057.019627086,0
+EOT.US,D,20201119,000000,19.2452,19.3942,19.1536,19.3942,20160.309142528,0
+EOT.US,D,20201120,000000,19.5092,19.5834,19.2286,19.3318,46865.560065936,0
+EOT.US,D,20201123,000000,19.3709,19.5092,19.2539,19.2686,30018.262067943,0
+EOT.US,D,20201124,000000,19.5178,19.5178,19.0367,19.1107,27024.441278412,0
+EOT.US,D,20201125,000000,19.4642,19.8064,19.3045,19.7401,45989.069509111,0
+EOT.US,D,20201127,000000,19.7596,20.7778,19.6485,19.9262,28214.990512508,0
+EOT.US,D,20201130,000000,19.973,19.973,19.1838,19.3242,46908.666158894,0
+EOT.US,D,20201201,000000,19.3709,19.9155,19.288,19.3065,51216.196448118,0
+EOT.US,D,20201202,000000,20.1123,20.1123,19.3318,19.4351,32482.493715412,0
+EOT.US,D,20201203,000000,19.5551,19.5551,19.249,19.3143,30178.370413219,0
+EOT.US,D,20201204,000000,19.4166,19.4166,19.2782,19.2782,29685.729350834,0
+EOT.US,D,20201207,000000,19.3143,19.3892,19.2403,19.249,33018.240870754,0
+EOT.US,D,20201208,000000,19.2686,19.4528,19.175,19.3416,65908.189798178,0
+EOT.US,D,20201209,000000,19.361,19.4642,19.2589,19.4642,44494.724953214,0
+EOT.US,D,20201210,000000,19.4642,19.6768,19.25,19.5834,16279.734440704,0
+EOT.US,D,20201211,000000,19.4642,19.7879,19.3709,19.4069,21212.303077826,0
+EOT.US,D,20201214,000000,19.288,19.5998,19.2782,19.3416,40844.049413836,0
+EOT.US,D,20201215,000000,19.288,19.7966,19.2306,19.2782,26024.790455992,0
+EOT.US,D,20201216,000000,19.175,19.288,19.0844,19.2129,37328.850166616,0
+EOT.US,D,20201217,000000,19.1107,19.2129,19.0463,19.0553,29056.585660748,0
+EOT.US,D,20201218,000000,19.0553,19.628,19.027,19.2033,33795.176879556,0
+EOT.US,D,20201221,000000,19.3318,19.3318,18.9987,19.1029,36575.519875387,0
+EOT.US,D,20201222,000000,19.1936,19.211,19.027,19.094,32808.86841924,0
+EOT.US,D,20201223,000000,19.1049,19.1439,18.9187,18.9287,49878.881230853,0
+EOT.US,D,20201224,000000,18.9004,19.021,18.9004,18.9187,14344.065599753,0
+EOT.US,D,20201228,000000,18.9004,18.9187,18.7902,18.8165,40922.050915382,0
+EOT.US,D,20201229,000000,18.8536,19.0338,18.8204,18.948,43601.813027642,0
+EOT.US,D,20201230,000000,18.8807,19.0591,18.8807,19.0123,31283.733796943,0
+EOT.US,D,20201231,000000,19.1147,19.1876,19.0123,19.0503,44972.997317944,0
+EOT.US,D,20210104,000000,19.0687,19.0687,18.9187,18.9287,46684.925009729,0
+EOT.US,D,20210105,000000,19.021,19.0786,18.9334,19.0123,39113.647682212,0
+EOT.US,D,20210106,000000,19.1147,19.1176,18.9654,18.9743,37216.979592034,0
+EOT.US,D,20210107,000000,19.0591,19.1974,18.9654,19.031,33293.298797251,0
+EOT.US,D,20210108,000000,19.1457,19.1457,19.0405,19.097,12672.164994286,0
+EOT.US,D,20210111,000000,19.097,19.1049,18.9187,18.9579,87624.423629402,0
+EOT.US,D,20210112,000000,19.031,19.1147,18.948,19.0884,33493.434228845,0
+EOT.US,D,20210113,000000,18.9743,19.0591,18.9579,19.021,20224.968281965,0
+EOT.US,D,20210114,000000,19.031,19.0786,18.9927,19.0473,23333.738652717,0
+EOT.US,D,20210115,000000,19.1507,19.1507,19.0405,19.0835,16064.203975911,0
+EOT.US,D,20210119,000000,19.1332,19.1974,19.0503,19.1603,23132.576885578,0
+EOT.US,D,20210120,000000,19.1603,19.2539,19.1507,19.2539,21259.514512972,0
+EOT.US,D,20210121,000000,19.287,19.3133,19.0816,19.2383,33278.930099598,0
+EOT.US,D,20210122,000000,19.3055,19.36,19.2013,19.3113,39723.290996912,0
+EOT.US,D,20210125,000000,19.4069,19.4449,19.2199,19.3505,72567.054824739,0
+EOT.US,D,20210126,000000,19.4449,19.5374,19.1448,19.4449,33627.884185454,0
+EOT.US,D,20210127,000000,19.4449,19.6125,19.36,19.3972,47346.911437308,0
+EOT.US,D,20210128,000000,19.4895,19.6173,19.4548,19.5374,12055.33733076,0
+EOT.US,D,20210129,000000,19.6125,19.6125,19.4662,19.4895,26271.110987184,0
+EOT.US,D,20210201,000000,19.5092,19.631,19.4548,19.5278,15703.960199043,0
+EOT.US,D,20210202,000000,19.4548,19.631,19.4548,19.5178,12378.633027949,0
+EOT.US,D,20210203,000000,19.6583,19.7801,19.5111,19.6952,8954.7776443793,0
+EOT.US,D,20210204,000000,19.6037,19.7235,19.5422,19.6125,32465.046011119,0
+EOT.US,D,20210205,000000,19.594,19.7129,19.5561,19.6125,30853.699202905,0
+EOT.US,D,20210208,000000,19.6125,19.9468,19.6077,19.8181,16003.65017866,0
+EOT.US,D,20210209,000000,19.8181,20.1639,19.8181,20.0325,22210.9275647,0
+EOT.US,D,20210210,000000,20.0236,20.0236,19.8629,19.9856,25232.459413989,0
+EOT.US,D,20210211,000000,20.0236,20.2166,19.9468,20.0724,33300.483146078,0
+EOT.US,D,20210212,000000,20.1542,20.2264,20.0686,20.2078,20447.683095584,0
+EOT.US,D,20210216,000000,20.1738,20.1738,20.0499,20.0969,17249.621532274,0
+EOT.US,D,20210217,000000,20.5158,21.0399,19.7334,20.2078,26246.478934066,0
+EOT.US,D,20210218,000000,20.2117,20.2117,19.783,20.0265,22423.379022854,0
+EOT.US,D,20210219,000000,20.0627,20.0627,19.7928,19.9223,23820.221701823,0
+EOT.US,D,20210222,000000,19.8561,20.577,19.8561,20.577,74695.674748457,0
+EOT.US,D,20210223,000000,20.1932,20.4281,20.0169,20.0169,93220.00502965,0
+EOT.US,D,20210224,000000,20.0169,20.1767,19.9964,20.0811,41312.058423101,0
+EOT.US,D,20210225,000000,20.202,21.606,19.7547,19.783,43205.64750664,0
+EOT.US,D,20210226,000000,20.3159,20.3988,19.7255,20.3725,60149.421046016,0
+EOT.US,D,20210301,000000,20.3725,20.7194,20.2761,20.3159,26380.928890675,0
+EOT.US,D,20210302,000000,20.5021,20.5021,19.9691,20.2497,49791.642709389,0
+EOT.US,D,20210303,000000,20.577,20.577,19.9691,20.1485,28073.356207073,0
+EOT.US,D,20210304,000000,20.577,20.577,20.1103,20.2771,18845.573307289,0
+EOT.US,D,20210305,000000,20.2205,20.3802,20.0265,20.0265,19593.771920785,0
+EOT.US,D,20210308,000000,20.202,20.202,19.9125,20.1103,27325.157593577,0
+EOT.US,D,20210309,000000,20.0354,20.577,20.0354,20.5294,17603.707295862,0
+EOT.US,D,20210310,000000,20.6725,20.6725,20.3636,20.6532,28330.966429278,0
+EOT.US,D,20210311,000000,20.7184,20.7651,20.6433,20.7651,18904.074433447,0
+EOT.US,D,20210312,000000,20.8012,21.037,20.3988,20.6532,17523.653123225,0
+EOT.US,D,20210315,000000,20.7184,20.8529,20.4564,20.771,14483.647234095,0
+EOT.US,D,20210316,000000,21.037,21.037,20.6725,20.6901,18555.120347591,0
+EOT.US,D,20210317,000000,21.6528,21.6528,20.7651,20.773,32067.85415457,0
+EOT.US,D,20210318,000000,20.773,21.2329,20.5674,20.5674,22520.880899785,0
+EOT.US,D,20210319,000000,20.924,21.2698,20.924,21.2698,4235.6868009574,0
+EOT.US,D,20210322,000000,21.6528,22.2043,21.0272,21.1004,11900.360663218,0
+EOT.US,D,20210323,000000,21.1703,21.3128,20.7213,20.993,14510.331958308,0
+EOT.US,D,20210324,000000,21.1316,21.7141,20.8743,21.2836,23408.661147622,0
+EOT.US,D,20210325,000000,21.151,21.1987,20.927,21.0029,7405.0109689624,0
+EOT.US,D,20210326,000000,21.1987,21.3118,20.8977,20.8977,11252.742933293,0
+EOT.US,D,20210329,000000,20.9648,21.4696,20.8878,21.0165,35898.138414608,0
+EOT.US,D,20210330,000000,20.9463,21.0954,20.8128,21.0954,19843.171458616,0
+EOT.US,D,20210331,000000,21.1034,21.1034,20.9366,21.1034,20283.469408122,0
+EOT.US,D,20210401,000000,21.0954,21.1034,20.9746,20.9746,12140.523181131,0
+EOT.US,D,20210405,000000,20.9746,21.1034,20.9366,20.9796,16473.711859018,0
+EOT.US,D,20210406,000000,21.265,21.2727,20.8372,20.8694,15516.14079401,0
+EOT.US,D,20210407,000000,20.9463,21.1803,20.9463,21.0585,9071.7798966957,0
+EOT.US,D,20210408,000000,21.0769,21.4598,21.0769,21.1851,11086.476574738,0
+EOT.US,D,20210409,000000,21.0312,21.0408,20.8606,20.8694,23832.537728382,0
+EOT.US,D,20210412,000000,20.9835,21.3546,20.8577,21.0857,6420.7551797406,0
+EOT.US,D,20210413,000000,21.0126,21.0175,20.6931,20.9835,10312.619572576,0
+EOT.US,D,20210414,000000,20.8791,21.0029,20.8714,20.9366,8621.2185917234,0
+EOT.US,D,20210415,000000,21.0681,21.2172,20.9553,21.2172,6322.2269672638,0
+EOT.US,D,20210416,000000,21.227,21.3761,21.0974,21.2746,18388.853989037,0
+EOT.US,D,20210419,000000,21.4326,21.4326,21.1987,21.2786,26059.685864577,0
+EOT.US,D,20210420,000000,21.4326,21.4326,21.2172,21.3214,14822.337964484,0
+EOT.US,D,20210421,000000,21.2553,21.4326,21.2553,21.3497,15654.696092805,0
+EOT.US,D,20210422,000000,21.4833,21.4833,21.3674,21.3674,4997.2277765598,0
+EOT.US,D,20210423,000000,21.4833,21.4833,21.1929,21.2621,9355.0485075666,0
+EOT.US,D,20210426,000000,21.2397,21.4931,21.2026,21.2124,26555.405933602,0
+EOT.US,D,20210427,000000,21.4931,21.4931,21.0341,21.1929,36135.22192588,0
+EOT.US,D,20210428,000000,21.2124,21.379,21.0984,21.1637,20821.269234559,0
+EOT.US,D,20210429,000000,21.1832,21.3799,20.9171,21.3624,19316.661323194,0
+EOT.US,D,20210430,000000,21.3799,21.3799,21.1344,21.3536,11436.456996139,0
+EOT.US,D,20210503,000000,21.344,21.3799,21.1637,21.2124,15419.665252625,0
+EOT.US,D,20210504,000000,21.2124,21.2124,20.8908,21.0341,18446.328779649,0
+EOT.US,D,20210505,000000,21.3624,21.3624,20.9766,21.0242,7400.9056267759,0
+EOT.US,D,20210506,000000,21.2591,21.3059,20.9766,21.1344,28444.889674953,0
+EOT.US,D,20210507,000000,21.3059,21.3059,20.9102,21.0515,25464.411247529,0
+EOT.US,D,20210510,000000,21.0515,21.2124,20.9394,21.1062,59394.038083695,0
+EOT.US,D,20210511,000000,21.1062,21.2026,20.9026,21.1929,22055.950897159,0
+EOT.US,D,20210512,000000,21.1929,21.2426,20.92,21.0711,19396.71549583,0
+EOT.US,D,20210513,000000,21.2875,21.2875,20.8908,20.9394,26236.215578599,0
+EOT.US,D,20210514,000000,20.9581,21.0545,20.9007,20.9493,18610.54246711,0
+EOT.US,D,20210517,000000,21.0613,21.0789,20.7602,20.9533,16155.547839562,0
+EOT.US,D,20210518,000000,21.0341,21.0515,20.8421,21.0059,11904.466005405,0
+EOT.US,D,20210519,000000,21.0146,21.0428,20.9102,20.9366,13312.598375386,0
+EOT.US,D,20210520,000000,20.9619,21.2826,20.9619,21.11,17320.43868499,0
+EOT.US,D,20210521,000000,21.1783,21.4044,21.1783,21.226,12164.128898702,0
+EOT.US,D,20210524,000000,21.8009,21.8009,21.226,21.4696,17743.288930203,0
+EOT.US,D,20210525,000000,21.4598,21.5086,21.3009,21.3204,34593.665934836,0
+EOT.US,D,20210526,000000,21.5086,21.6032,21.3118,21.5252,20493.868195183,0
+EOT.US,D,20210527,000000,21.6118,22.1214,21.4598,21.8194,16906.825459699,0
+EOT.US,D,20210528,000000,22.1214,22.1214,21.5026,22.1214,17471.310010348,0
+EOT.US,D,20210601,000000,21.9519,22.0648,21.6976,21.7912,7068.3729096665,0
+EOT.US,D,20210602,000000,21.8388,22.103,21.4044,21.451,17136.724622143,0
+EOT.US,D,20210603,000000,21.5572,21.6897,21.1297,21.1929,13173.016741043,0
+EOT.US,D,20210604,000000,21.2923,21.4044,21.2357,21.3009,26892.043992896,0
+EOT.US,D,20210607,000000,21.2076,21.3204,21.2076,21.3204,4946.9373347746,0
+EOT.US,D,20210608,000000,21.4044,21.878,21.2737,21.4326,26896.149335084,0
+EOT.US,D,20210609,000000,21.4891,21.4891,21.3138,21.4326,13416.258265598,0
+EOT.US,D,20210610,000000,21.4598,21.4598,21.2543,21.3108,31234.469690706,0
+EOT.US,D,20210611,000000,21.3391,21.4423,21.3204,21.3741,7330.0884740582,0
+EOT.US,D,20210614,000000,21.414,21.414,21.2543,21.3946,20880.796696263,0
+EOT.US,D,20210615,000000,21.3946,21.4257,21.2826,21.3761,11526.774524244,0
+EOT.US,D,20210616,000000,21.4326,21.4326,21.226,21.3391,9761.4773840335,0
+EOT.US,D,20210617,000000,21.4326,21.7161,21.2737,21.3683,20726.846364268,0
+EOT.US,D,20210618,000000,21.4793,21.4793,20.9902,21.1881,50875.453046635,0
+EOT.US,D,20210621,000000,21.2162,21.2162,20.7818,20.8763,39189.596512663,0
+EOT.US,D,20210622,000000,20.8031,20.9835,20.8031,20.8977,30923.490020075,0
+EOT.US,D,20210623,000000,20.993,21.0691,20.8217,20.9074,15894.858610716,0
+EOT.US,D,20210624,000000,20.9553,21.0497,20.8411,20.9835,22357.69354787,0
+EOT.US,D,20210625,000000,21.0497,21.0769,20.9648,20.9835,21166.117978227,0
+EOT.US,D,20210628,000000,21.0964,21.1723,21.0213,21.0497,29737.046128167,0
+EOT.US,D,20210629,000000,21.0497,21.2679,20.9835,21.1723,25532.149393607,0
+EOT.US,D,20210630,000000,21.3244,21.4091,21.1052,21.3244,34193.395071649,0
+EOT.US,D,20210701,000000,21.3527,21.6069,21.3148,21.5134,23280.369204293,0
+EOT.US,D,20210702,000000,21.5134,22.0132,21.4463,21.4463,15771.69834512,0
+EOT.US,D,20210706,000000,21.5233,21.6166,21.3897,21.4374,8774.1425881718,0
+EOT.US,D,20210707,000000,21.5036,21.7404,21.4598,21.5036,10767.286219734,0
+EOT.US,D,20210708,000000,21.5036,22.2082,21.5036,22.1379,37968.257212169,0
+EOT.US,D,20210709,000000,22.1838,22.2705,21.8349,22.0504,13733.395949506,0
+EOT.US,D,20210712,000000,22.4683,22.4683,21.4648,21.6449,40321.644620599,0
+EOT.US,D,20210713,000000,21.6449,21.7502,21.5397,21.6644,17779.210674337,0
+EOT.US,D,20210714,000000,21.8544,21.9859,21.571,21.6548,23607.770243669,0
+EOT.US,D,20210715,000000,21.7502,22.0142,21.7112,21.8253,14086.455377548,0
+EOT.US,D,20210716,000000,21.9948,22.0425,21.4744,21.683,12213.393004942,0
+EOT.US,D,20210719,000000,21.8447,22.0425,21.8447,22.0425,10716.99577795,0
+EOT.US,D,20210720,000000,22.0717,22.1185,21.8253,21.8875,6728.6558437308,0
+EOT.US,D,20210721,000000,22.4498,22.4498,21.8155,21.8155,4421.4535348982,0
+EOT.US,D,20210722,000000,21.8184,22.3262,21.8184,22.2364,10299.277210469,0
+EOT.US,D,20210723,000000,22.1974,22.3797,22.0122,22.0562,5926.0614462633,0
+EOT.US,D,20210726,000000,22.1974,22.2462,21.8865,21.9987,11598.618012509,0
+EOT.US,D,20210727,000000,21.9987,22.2462,21.941,22.1516,26297.795711397,0
+EOT.US,D,20210728,000000,22.292,22.8502,22.2832,22.8502,30509.87679478,0
+EOT.US,D,20210729,000000,22.6058,22.7676,21.877,21.9889,28878.003275634,0
+EOT.US,D,20210730,000000,22.0084,22.2832,21.8846,21.941,16943.773539377,0
+EOT.US,D,20210802,000000,21.9227,22.5492,21.877,22.2364,11749.489337863,0
+EOT.US,D,20210803,000000,22.7676,22.8522,22.2735,22.3406,19880.119538296,0
+EOT.US,D,20210804,000000,22.3406,22.6914,22.0843,22.0941,8391.3194292775,0
+EOT.US,D,20210805,000000,22.0658,22.5581,22.0658,22.3017,9678.3442047561,0
+EOT.US,D,20210806,000000,22.36,22.5958,21.7882,21.7902,25791.812286906,0
+EOT.US,D,20210809,000000,21.9128,22.1,21.7531,21.7619,13924.294361179,0
+EOT.US,D,20210810,000000,21.9128,22.0093,21.7434,21.7531,22239.664960006,0
+EOT.US,D,20210811,000000,22.0375,22.6827,21.9792,22.5492,25406.936456919,0
+EOT.US,D,20210812,000000,22.3882,22.5775,21.9889,22.0464,12879.484774707,0
+EOT.US,D,20210813,000000,22.0658,22.2822,21.9694,22.2822,7606.1727361026,0
+EOT.US,D,20210816,000000,22.1223,22.5492,21.8622,22.2422,23231.105098053,0
+EOT.US,D,20210817,000000,22.2462,22.2462,21.9694,22.0658,6645.5226644534,0
+EOT.US,D,20210818,000000,22.0658,22.5393,22.0562,22.1516,9658.8438293702,0
+EOT.US,D,20210819,000000,22.2169,22.3972,21.9694,22.1333,18861.994676034,0
+EOT.US,D,20210820,000000,22.2832,22.3922,21.9694,22.1136,12780.95656223,0
+EOT.US,D,20210823,000000,22.1351,22.1906,22.0787,22.1819,9892.8483340027,0
+EOT.US,D,20210824,000000,22.1351,22.2667,22.0767,22.1165,8579.1388343115,0
+EOT.US,D,20210825,000000,22.0787,22.178,21.944,22.0395,17166.488352997,0
+EOT.US,D,20210826,000000,22.0873,22.097,21.7355,21.9052,29446.593168469,0
+EOT.US,D,20210827,000000,21.9723,21.9821,21.7259,21.7259,23688.850751853,0
+EOT.US,D,20210830,000000,21.7064,21.8592,21.5164,21.6022,51413.252873071,0
+EOT.US,D,20210831,000000,21.8497,21.8497,21.4696,21.5923,21370.358752008,0
+EOT.US,D,20210901,000000,21.5923,21.8037,21.5358,21.5923,9904.1380250156,0
+EOT.US,D,20210902,000000,21.7727,21.7727,21.5066,21.5826,28784.60674089,0
+EOT.US,D,20210903,000000,21.574,21.574,21.3079,21.3079,22563.986992743,0
+EOT.US,D,20210907,000000,21.3644,21.3644,21.2026,21.2601,7395.7739490427,0
+EOT.US,D,20210908,000000,21.3555,21.4004,21.1257,21.144,14413.856416925,0
+EOT.US,D,20210909,000000,21.144,21.3927,21.144,21.1733,16415.210732861,0
+EOT.US,D,20210910,000000,21.2698,21.3079,21.1637,21.2211,8845.9860764362,0
+EOT.US,D,20210913,000000,21.2698,21.4773,21.144,21.2503,17762.78930559,0
+EOT.US,D,20210914,000000,21.3079,21.4911,21.2698,21.3381,10825.787345893,0
+EOT.US,D,20210915,000000,21.4024,21.5457,21.3177,21.5164,27247.156092032,0
+EOT.US,D,20210916,000000,21.564,21.83,21.449,21.7824,19125.762911519,0
+EOT.US,D,20210917,000000,21.8018,21.879,21.5769,21.8106,13542.497537832,0
+EOT.US,D,20210920,000000,21.879,22.3544,21.4218,21.6684,6942.1336374306,0
+EOT.US,D,20210921,000000,22.7431,22.7431,21.6976,22.3446,9009.173428351,0
+EOT.US,D,20210922,000000,22.251,22.8708,22.0211,22.1185,11448.773022699,0
+EOT.US,D,20210923,000000,22.1935,22.6038,21.8612,21.9363,44426.986807135,0
+EOT.US,D,20210924,000000,21.9743,22.0035,21.7697,21.984,9797.3991281656,0
+EOT.US,D,20210927,000000,21.8885,22.0132,21.5562,21.7171,42696.585075511,0
+EOT.US,D,20210928,000000,21.832,21.8418,21.5749,21.6508,16183.25889932,0
+EOT.US,D,20210929,000000,21.8125,22.1087,21.412,22.1087,25057.982371062,0
+EOT.US,D,20210930,000000,22.7011,22.7011,22.1566,22.5656,26716.540614424,0
+EOT.US,D,20211001,000000,22.6331,22.6331,21.7365,22.1369,8969.1463420322,0
+EOT.US,D,20211004,000000,22.0231,22.328,21.6032,21.9646,11931.150729618,0
+EOT.US,D,20211005,000000,21.984,22.0514,21.3361,21.4861,42535.450394689,0
+EOT.US,D,20211006,000000,21.5269,21.8408,21.4783,21.565,13147.358352378,0
+EOT.US,D,20211007,000000,21.6118,21.9157,21.6118,21.871,7656.4631778877,0
+EOT.US,D,20211008,000000,21.8885,21.9296,21.4696,21.9071,1678.0586187463,0
+EOT.US,D,20211011,000000,21.9363,21.9363,21.3361,21.6265,10722.127455682,0
+EOT.US,D,20211012,000000,21.6605,21.9646,21.5269,21.9558,5864.4813134652,0
+EOT.US,D,20211013,000000,21.9558,21.984,21.7365,21.7648,9313.9950857012,0
+EOT.US,D,20211014,000000,21.8612,21.9938,21.7648,21.8418,13437.811312076,0
+EOT.US,D,20211015,000000,21.7365,21.7862,21.4588,21.4783,9927.7437425882,0
+EOT.US,D,20211018,000000,21.5368,21.7824,21.5368,21.6605,15115.869930821,0
+EOT.US,D,20211019,000000,21.6032,21.8827,21.2875,21.4218,19899.619913682,0
+EOT.US,D,20211020,000000,21.565,21.9167,21.2786,21.5269,28590.629322576,0
+EOT.US,D,20211021,000000,21.5582,21.5779,21.3282,21.4716,11972.204151481,0
+EOT.US,D,20211022,000000,21.4716,21.5963,21.2134,21.5105,9871.2952875234,0
+EOT.US,D,20211025,000000,21.5496,21.9023,21.5496,21.7872,6612.6799269612,0
+EOT.US,D,20211026,000000,21.797,21.8359,21.3575,21.7599,8943.4879533663,0
+EOT.US,D,20211027,000000,21.797,21.797,21.2806,21.4911,29036.058949815,0
+EOT.US,D,20211028,000000,21.5496,21.8067,21.4706,21.606,10172.011602687,0
+EOT.US,D,20211029,000000,21.7872,21.95,21.3877,21.3877,22882.151012199,0
+EOT.US,D,20211101,000000,22.0843,22.0843,21.451,21.9305,11612.986710161,0
+EOT.US,D,20211102,000000,22.0941,22.0941,21.5864,22.0757,15229.793176497,0
+EOT.US,D,20211103,000000,22.0941,22.0941,21.5006,21.8263,19242.765163836,0
+EOT.US,D,20211104,000000,21.7687,21.797,21.4618,21.797,9265.7573150094,0
+EOT.US,D,20211105,000000,21.9977,21.9977,21.4618,21.6341,39671.974219582,0
+EOT.US,D,20211108,000000,21.644,21.8067,21.4911,21.6341,43179.989117976,0
+EOT.US,D,20211109,000000,21.6341,21.7687,21.6341,21.7015,8524.7430503398,0
+EOT.US,D,20211110,000000,21.6147,21.7599,21.3195,21.4813,14660.176948117,0
+EOT.US,D,20211111,000000,21.4813,21.873,21.4716,21.5496,18074.795311768,0
+EOT.US,D,20211112,000000,21.5864,21.7112,21.5864,21.6147,4369.1104220198,0
+EOT.US,D,20211115,000000,21.5397,21.606,21.3098,21.606,20188.020202286,0
+EOT.US,D,20211116,000000,21.568,21.7404,21.4638,21.682,23847.932761581,0
+EOT.US,D,20211117,000000,21.6147,22.1223,21.5397,21.797,12402.238745522,0
+EOT.US,D,20211118,000000,21.8554,22.6679,21.7141,21.9403,10387.54206748,0
+EOT.US,D,20211119,000000,21.9403,22.1945,21.5894,21.7308,11064.923528258,0
+EOT.US,D,20211122,000000,21.7619,22.0504,21.7434,22.0504,12422.765456455,0
+EOT.US,D,20211123,000000,21.9052,21.9919,21.797,21.9147,5515.5272276097,0
+EOT.US,D,20211124,000000,21.8388,22.2023,21.7288,22.0658,6025.6159942866,0
+EOT.US,D,20211126,000000,22.5383,22.5383,22.1867,22.4341,12561.320755251,0
+EOT.US,D,20211129,000000,22.3183,22.3475,22.0211,22.3475,7050.9252053738,0
+EOT.US,D,20211130,000000,22.5665,22.5862,22.0464,22.2412,31407.920398085,0
+EOT.US,D,20211201,000000,22.2023,22.6643,22.0951,22.6544,28031.276449661,0
+EOT.US,D,20211202,000000,22.5189,22.6241,22.103,22.2647,7860.7039516678,0
+EOT.US,D,20211203,000000,22.1925,22.1925,21.9626,21.9626,2207.6477608091,0
+EOT.US,D,20211206,000000,22.2023,22.2023,21.8388,22.1079,14130.587806054,0
+EOT.US,D,20211207,000000,22.1642,22.2988,22.098,22.2422,13482.970076128,0
+EOT.US,D,20211208,000000,22.1263,22.6836,22.1263,22.5189,34196.47407829,0
+EOT.US,D,20211209,000000,22.4896,22.7304,22.2735,22.2968,18769.624476838,0
+EOT.US,D,20211210,000000,22.7304,22.7596,22.025,22.7596,7334.1938162447,0
+EOT.US,D,20211213,000000,22.5288,23.0188,22.0698,23.0188,20157.230135887,0
+EOT.US,D,20211214,000000,22.9028,23.0188,21.9723,22.481,19111.394213868,0
+EOT.US,D,20211215,000000,22.5383,22.6388,22.1079,22.289,8766.9582393454,0
+EOT.US,D,20211216,000000,22.289,22.4896,21.9919,22.3572,12006.073224521,0
+EOT.US,D,20211217,000000,22.3572,23.0188,22.1642,22.5054,25131.87853042,0
+EOT.US,D,20211220,000000,22.3376,22.5383,22.2316,22.2695,20560.580005714,0
+EOT.US,D,20211221,000000,22.2217,22.2217,21.8583,21.944,8344.1079941323,0
+EOT.US,D,20211222,000000,21.9948,22.2637,21.9948,22.1448,15061.474146851,0
+EOT.US,D,20211223,000000,22.1204,22.1721,21.9802,22.101,15957.465079061,0
+EOT.US,D,20211227,000000,22.0045,22.2549,21.793,21.8885,24450.391727456,0
+EOT.US,D,20211228,000000,21.8885,21.8885,21.5631,21.5631,11147.030371989,0
+EOT.US,D,20211229,000000,21.5533,21.83,21.3984,21.4658,40529.990736567,0
+EOT.US,D,20211230,000000,21.4082,21.6002,21.2933,21.4374,27648.453290766,0
+EOT.US,D,20211231,000000,21.6012,21.6012,21.226,21.226,30193.765446417,0
+EOT.US,D,20220103,000000,21.265,21.4364,21.1579,21.3224,21631.047980852,0
+EOT.US,D,20220104,000000,21.2836,21.2836,21.0242,21.0721,18214.376946108,0
+EOT.US,D,20220105,000000,21.1004,21.2553,20.9375,20.9572,24816.793517605,0
+EOT.US,D,20220106,000000,20.9853,21.0341,20.7828,20.85,18705.991672945,0
+EOT.US,D,20220107,000000,20.7457,20.8694,20.7164,20.7164,26200.293834466,0
+EOT.US,D,20220110,000000,20.9572,20.9572,20.7261,20.8791,29091.481069334,0
+EOT.US,D,20220111,000000,20.9667,20.9667,20.6871,20.928,29467.119879402,0
+EOT.US,D,20220112,000000,20.9667,20.9667,20.8811,20.9473,10149.432220661,0
+EOT.US,D,20220113,000000,20.9853,20.9853,20.7974,20.9084,30674.090482243,0
+EOT.US,D,20220114,000000,20.928,20.928,20.7457,20.7457,11985.546513589,0
+EOT.US,D,20220118,000000,20.6871,20.8012,20.5323,20.5615,52718.751688388,0
+EOT.US,D,20220119,000000,20.6298,20.6298,20.2439,20.4281,28486.969432366,0
+EOT.US,D,20220120,000000,20.5031,20.5878,20.0139,20.0139,17796.658378628,0
+EOT.US,D,20220121,000000,20.0558,20.2936,19.9681,20.0072,29950.523921866,0
+EOT.US,D,20220124,000000,19.7849,19.9116,19.4557,19.7567,47255.567573659,0
+EOT.US,D,20220125,000000,19.6592,19.9584,19.6592,19.6689,25362.804028413,0
+EOT.US,D,20220126,000000,19.8337,19.9302,19.5834,19.6884,37477.668820877,0
+EOT.US,D,20220127,000000,19.8239,19.9106,19.7081,19.7947,32875.580229771,0
+EOT.US,D,20220128,000000,20.0364,20.0364,19.7177,19.7751,11932.177065164,0
+EOT.US,D,20220131,000000,19.7751,19.8142,19.6982,19.7081,14690.967014516,0
+EOT.US,D,20220201,000000,19.7567,20.0072,19.7157,19.7469,26853.043242126,0
+EOT.US,D,20220202,000000,19.7469,19.9632,19.7469,19.8239,21578.704867972,0
+EOT.US,D,20220203,000000,19.7469,19.9302,19.7196,19.7947,23671.403047561,0
+EOT.US,D,20220204,000000,19.6982,19.8581,19.6408,19.7081,14529.832333693,0
+EOT.US,D,20220207,000000,19.6788,19.9302,19.6788,19.9009,37603.908093114,0
+EOT.US,D,20220208,000000,19.8045,19.9009,19.7274,19.7947,15966.702098981,0
+EOT.US,D,20220209,000000,19.7947,19.8824,19.7177,19.7665,19562.981854387,0
+EOT.US,D,20220210,000000,19.9486,19.9486,19.4285,19.4858,19883.198544936,0
+EOT.US,D,20220211,000000,19.4662,19.5834,19.3709,19.5834,29400.40806887,0
+EOT.US,D,20220214,000000,19.4858,19.5248,18.8115,19.177,28133.910004324,0
+EOT.US,D,20220215,000000,19.1585,19.2256,19.0424,19.0716,19600.956269611,0
+EOT.US,D,20220216,000000,18.9753,19.0999,18.8681,19.0132,45356.846812385,0
+EOT.US,D,20220217,000000,19.0453,19.2246,19.0027,19.0746,30563.246243206,0
+EOT.US,D,20220218,000000,19.181,19.2199,19.0649,19.1906,28842.081531501,0
+EOT.US,D,20220222,000000,19.0844,19.2979,18.8904,18.9391,30545.798538914,0
+EOT.US,D,20220223,000000,18.9391,19.0649,18.8611,18.9588,20415.866693638,0
+EOT.US,D,20220224,000000,18.8224,19.5198,18.8224,19.3835,53453.607939779,0
+EOT.US,D,20220225,000000,19.3163,19.4811,19.0649,19.3649,33748.991779959,0
+EOT.US,D,20220228,000000,19.5102,19.6865,19.3163,19.4127,26574.906308988,0
+EOT.US,D,20220301,000000,19.7324,19.7324,19.4419,19.559,29043.243298641,0
+EOT.US,D,20220302,000000,19.559,19.6535,19.4323,19.4811,36745.891576129,0
+EOT.US,D,20220303,000000,19.5102,19.5978,19.4811,19.5298,31219.074657505,0
+EOT.US,D,20220304,000000,19.5298,19.7421,19.5015,19.6641,16843.192655805,0
+EOT.US,D,20220307,000000,19.6739,19.6933,19.4811,19.5685,34494.111386813,0
+EOT.US,D,20220308,000000,19.5882,19.6904,19.2782,19.3163,23834.590399477,0
+EOT.US,D,20220309,000000,19.2589,19.5882,19.2306,19.3163,22093.925312384,0
+EOT.US,D,20220310,000000,19.2393,19.293,18.9977,19.2782,10474.780588944,0
+EOT.US,D,20220311,000000,19.1906,19.288,18.9684,19.0357,17643.734382181,0
+EOT.US,D,20220314,000000,18.9684,19.1029,18.4551,18.4647,56069.737248149,0
+EOT.US,D,20220315,000000,18.4647,19.0453,18.3975,18.4354,20207.520577671,0
+EOT.US,D,20220316,000000,18.3975,18.533,18.3196,18.378,47636.338061459,0
+EOT.US,D,20220317,000000,18.3391,18.5037,18.3332,18.4744,10804.234299413,0
+EOT.US,D,20220318,000000,18.4072,18.6293,18.3877,18.5903,53745.087235023,0
+EOT.US,D,20220321,000000,18.7551,18.7551,18.4647,18.5037,18429.907410902,0
+EOT.US,D,20220322,000000,18.6099,18.6099,18.3683,18.5709,24857.846939469,0
+EOT.US,D,20220323,000000,18.4579,18.5953,18.4091,18.5446,23800.721326437,0
+EOT.US,D,20220324,000000,18.4481,18.797,18.3614,18.4481,23454.846247221,0
+EOT.US,D,20220325,000000,18.5163,18.5163,18.2649,18.3214,23056.628055127,0
+EOT.US,D,20220328,000000,18.2922,18.4481,18.0886,18.2826,27201.997327981,0
+EOT.US,D,20220329,000000,18.1177,18.6226,18.1177,18.2348,48137.189808216,0
+EOT.US,D,20220330,000000,18.1763,18.4072,18.1763,18.2922,26033.001140365,0
+EOT.US,D,20220331,000000,18.3411,18.5359,18.2543,18.497,40836.86506501,0
+EOT.US,D,20220401,000000,18.497,18.564,18.3799,18.3799,31305.286843421,0
+EOT.US,D,20220404,000000,18.3507,18.6743,18.3118,18.3799,80595.051470508,0
+EOT.US,D,20220405,000000,18.2543,18.3604,18.074,18.1957,32488.651728691,0
+EOT.US,D,20220406,000000,18.2543,18.2543,18.0497,18.0497,35039.095562076,0
+EOT.US,D,20220407,000000,18.0204,18.079,17.9241,17.9727,34187.23705837,0
+EOT.US,D,20220408,000000,17.9141,18.001,17.8753,17.9045,41629.196107012,0
+EOT.US,D,20220411,000000,17.8168,17.8859,17.6619,17.7485,29398.355397777,0
+EOT.US,D,20220412,000000,17.7875,17.8557,17.6911,17.7008,27721.323114578,0
+EOT.US,D,20220413,000000,17.6131,17.8596,17.5548,17.5548,50308.915824893,0
+EOT.US,D,20220414,000000,17.5644,17.6161,17.4094,17.4376,32585.127270075,0
+EOT.US,D,20220418,000000,17.3802,17.5215,17.3802,17.4769,47407.465234559,0
+EOT.US,D,20220419,000000,17.5255,17.5742,17.2828,17.2926,87009.648636968,0
+EOT.US,D,20220420,000000,17.2536,17.6131,17.2536,17.5635,48913.099481471,0
+EOT.US,D,20220421,000000,17.5576,17.655,17.4213,17.4406,37576.197033355,0
+EOT.US,D,20220422,000000,17.431,17.5965,17.431,17.4758,35950.481527487,0
+EOT.US,D,20220425,000000,17.314,17.4553,17.2555,17.2751,48171.058881256,0
+EOT.US,D,20220426,000000,17.3433,17.3822,17.1582,17.2847,59783.019255869,0
+EOT.US,D,20220427,000000,17.2166,17.5479,17.2136,17.3822,47977.08146294,0
+EOT.US,D,20220428,000000,17.2945,17.5285,17.2945,17.5186,29292.642836474,0
+EOT.US,D,20220429,000000,17.5186,17.5285,17.392,17.509,27709.007088018,0
+EOT.US,D,20220502,000000,17.4992,17.6451,17.3579,17.4798,27977.907001236,0
+EOT.US,D,20220503,000000,17.4017,17.5576,17.2945,17.2945,39596.02538913,0
+EOT.US,D,20220504,000000,17.3627,17.7817,17.1679,17.2847,28043.592476221,0
+EOT.US,D,20220505,000000,17.2847,17.2847,17.1289,17.1289,49564.822553583,0
+EOT.US,D,20220506,000000,17.0996,17.2068,17.09,17.1241,57659.531009883,0
+EOT.US,D,20220509,000000,17.0509,17.1775,16.9828,17.09,63056.003314084,0
+EOT.US,D,20220510,000000,17.1289,17.1484,17.0412,17.0607,25055.929699971,0
+EOT.US,D,20220511,000000,17.0412,17.0412,16.8561,16.8952,62854.841546943,0
+EOT.US,D,20220512,000000,16.817,16.973,16.817,16.9048,46350.339621526,0
+EOT.US,D,20220513,000000,16.8952,16.973,16.7782,16.7976,50330.468871372,0
+EOT.US,D,20220516,000000,16.9146,16.973,16.8367,16.8755,30392.874542466,0
+EOT.US,D,20220517,000000,16.8755,16.9146,16.7684,16.7782,41607.643060532,0
+EOT.US,D,20220518,000000,16.7002,16.7782,16.7002,16.7002,30634.063395923,0
+EOT.US,D,20220519,000000,16.7002,16.784,16.6222,16.6515,24109.648325973,0
+EOT.US,D,20220520,000000,16.6808,16.7877,16.6222,16.6709,37030.186522546,0
+EOT.US,D,20220523,000000,16.6739,16.8597,16.6739,16.7326,38600.486088318,0
+EOT.US,D,20220524,000000,16.8499,17.2117,16.801,17.0846,76077.182560723,0
+EOT.US,D,20220525,000000,16.9771,17.3011,16.9673,17.2117,100643.08040665,0
+EOT.US,D,20220526,000000,17.2605,17.5736,17.2605,17.5148,50162.532664402,0
+EOT.US,D,20220527,000000,17.5834,17.7653,17.5443,17.6713,43533.298742692,0
+EOT.US,D,20220531,000000,17.7104,17.8767,17.6224,17.867,54114.713615721,0
+EOT.US,D,20220601,000000,17.9158,18.0429,17.8474,17.8572,23543.34132553,0
+EOT.US,D,20220602,000000,17.9647,18.2385,17.9158,18.1311,56662.92446454,0
+EOT.US,D,20220603,000000,18.0429,18.432,17.7007,17.7104,22059.61181444,0
+EOT.US,D,20220606,000000,17.6421,17.6812,17.427,17.5345,75339.919309519,0
+EOT.US,D,20220607,000000,17.5736,17.6127,17.5247,17.5345,48027.434649821,0
+EOT.US,D,20220608,000000,17.5834,17.6518,17.4855,17.4855,39091.313218106,0
+EOT.US,D,20220609,000000,17.4855,17.5638,17.3877,17.4171,73913.452963572,0
+EOT.US,D,20220610,000000,17.3781,17.4073,17.2999,17.3291,34108.395294231,0
+EOT.US,D,20220613,000000,17.114,17.251,17.0358,17.065,54136.187302649,0
+EOT.US,D,20220614,000000,17.114,17.114,16.8987,16.9184,24927.882854141,0
+EOT.US,D,20220615,000000,17.2411,17.4365,16.8224,16.9575,13347.430260691,0
+EOT.US,D,20220616,000000,16.9575,16.9721,16.1751,16.4098,129051.74565621,0
+EOT.US,D,20220617,000000,16.3317,16.5661,16.3317,16.4685,26912.665060225,0
+EOT.US,D,20220621,000000,16.5467,16.5878,15.9599,16.0186,341196.43415955,0
+EOT.US,D,20220622,000000,16.1001,16.2474,16.0902,16.1689,55003.637728401,0
+EOT.US,D,20220623,000000,16.2474,16.3734,16.218,16.2671,61832.490414264,0
+EOT.US,D,20220624,000000,16.4045,16.4535,16.3296,16.3848,72027.894133355,0
+EOT.US,D,20220627,000000,16.6303,16.6303,16.3357,16.4438,37828.625029068,0
+EOT.US,D,20220628,000000,16.5418,16.699,16.4438,16.699,38587.499619009,0
+EOT.US,D,20220629,000000,16.699,17.1113,16.6695,17.0721,38080.225060902,0
+EOT.US,D,20220630,000000,17.1702,17.563,17.0721,17.563,51932.487542262,0
+EOT.US,D,20220701,000000,17.612,18.2206,17.612,18.1814,58822.457644763,0
+EOT.US,D,20220705,000000,18.2306,18.3482,17.8968,18.1912,32287.31258708,0
+EOT.US,D,20220706,000000,18.4072,18.6035,18.1345,18.6035,68750.981977865,0
+EOT.US,D,20220707,000000,18.6134,18.6134,18.0833,18.4366,35368.649009325,0
+EOT.US,D,20220708,000000,18.3483,18.3581,17.4844,17.4844,95321.778861921,0
+EOT.US,D,20220711,000000,18.1617,18.7704,17.8181,18.6134,213042.07229864,0
+EOT.US,D,20220712,000000,18.6035,18.849,18.381,18.8391,42081.378603571,0
+EOT.US,D,20220713,000000,18.6723,18.9275,18.3189,18.5446,32472.70208422,0
+EOT.US,D,20220714,000000,18.4366,18.4366,18.0539,18.1225,21558.150096002,0
+EOT.US,D,20220715,000000,18.1225,18.1715,18.0144,18.1225,14044.782343777,0
+EOT.US,D,20220718,000000,18.0342,18.2108,17.7495,18.0144,29423.961617515,0
+EOT.US,D,20220719,000000,18.0439,18.4564,17.9288,18.3679,31404.165916638,0
+EOT.US,D,20220720,000000,18.4366,18.7018,17.9671,18.6919,28764.912141419,0
+EOT.US,D,20220721,000000,18.7441,18.7441,18.429,18.5766,15274.483865586,0
+EOT.US,D,20220722,000000,18.6849,18.6849,18.3796,18.4879,8796.1534205015,0
+EOT.US,D,20220725,000000,18.6554,18.6554,18.1444,18.3895,14421.671207089,0
+EOT.US,D,20220726,000000,18.4879,18.7145,18.3649,18.5865,39023.285898409,0
+EOT.US,D,20220727,000000,18.5865,18.7638,18.4191,18.5078,30982.480832578,0
+EOT.US,D,20220728,000000,18.5078,18.7086,18.4191,18.4683,15515.098865663,0
+EOT.US,D,20220729,000000,18.7441,19.1086,18.488,18.813,35082.073112354,0
+EOT.US,D,20220801,000000,19.0298,19.4124,18.5964,18.7244,42708.654886915,0
+EOT.US,D,20220802,000000,18.6456,19.0472,18.1728,18.2516,35229.284821261,0
+EOT.US,D,20220803,000000,18.3403,18.9115,18.2713,18.4782,30483.991528622,0
+EOT.US,D,20220804,000000,18.3501,18.8722,18.2122,18.3205,26731.615831233,0
+EOT.US,D,20220805,000000,18.2615,18.2713,18.0349,18.1039,22679.740450206,0
+EOT.US,D,20220808,000000,18.1629,18.2417,18.1137,18.1925,29248.428426965,0
+EOT.US,D,20220809,000000,18.1137,18.1925,18.077,18.1925,10635.792155261,0
+EOT.US,D,20220810,000000,18.2417,18.3698,18.1235,18.2516,25819.918489174,0
+EOT.US,D,20220811,000000,18.3501,18.4879,18.2122,18.4191,30606.837161572,0
+EOT.US,D,20220812,000000,18.4584,18.4978,18.2616,18.3994,25951.901400607,0
+EOT.US,D,20220815,000000,18.3403,18.4141,18.2713,18.3403,11971.865320239,0
+EOT.US,D,20220816,000000,18.3796,18.4684,18.1728,18.2909,44321.892165907,0
+EOT.US,D,20220817,000000,18.1827,18.1827,18.0447,18.0644,16128.31177725,0
+EOT.US,D,20220818,000000,18.2812,18.2812,17.9855,18.0151,20257.346398807,0
+EOT.US,D,20220819,000000,17.8576,17.9067,17.4046,17.7098,62324.361285521,0
+EOT.US,D,20220822,000000,17.8084,17.8752,17.3553,17.5523,24939.693995225,0
+EOT.US,D,20220823,000000,17.6244,17.6441,17.4152,17.5947,29161.21151442,0
+EOT.US,D,20220824,000000,17.5947,17.7431,17.5849,17.6047,21578.790688728,0
+EOT.US,D,20220825,000000,17.5947,17.6937,17.5651,17.6541,23174.184636975,0
+EOT.US,D,20220826,000000,17.575,17.664,17.4465,17.5156,21592.953983132,0
+EOT.US,D,20220829,000000,17.4959,17.6838,17.4268,17.4465,30037.31243971,0
+EOT.US,D,20220830,000000,17.4268,17.5107,17.328,17.3576,13555.284408732,0
+EOT.US,D,20220831,000000,17.5156,17.5552,17.0867,17.2686,46419.185745972,0
+EOT.US,D,20220901,000000,17.1697,17.5355,17.0808,17.1005,20149.309617786,0
+EOT.US,D,20220902,000000,17.0709,17.1816,17.0709,17.1401,6187.3363268757,0
+EOT.US,D,20220906,000000,17.0709,17.15,16.8435,16.8534,52146.215004709,0
+EOT.US,D,20220907,000000,16.8534,16.9523,16.8534,16.9325,25035.646187244,0
+EOT.US,D,20220908,000000,16.8534,16.9424,16.8139,16.9127,25556.653088543,0
+EOT.US,D,20220909,000000,16.9029,16.9523,16.888,16.9029,10991.728121568,0
+EOT.US,D,20220912,000000,16.9325,17.0511,16.7249,16.7843,42765.055789681,0
+EOT.US,D,20220913,000000,16.6558,16.7941,16.6162,16.6853,53981.373293944,0
+EOT.US,D,20220914,000000,16.6953,16.8929,16.6464,16.8633,55470.54253416,0
+EOT.US,D,20220915,000000,16.8633,16.8633,16.6558,16.7052,27397.881361092,0
+EOT.US,D,20220916,000000,16.6853,16.6853,16.5569,16.5667,14013.568149098,0
+EOT.US,D,20220919,000000,16.5173,16.6162,16.4582,16.4876,25470.661658232,0
+EOT.US,D,20220920,000000,16.2603,16.4185,16.2603,16.3394,42886.455456002,0
+EOT.US,D,20220921,000000,16.4185,16.5273,16.3097,16.3097,22352.71356153,0
+EOT.US,D,20220922,000000,16.2929,16.3623,16.2532,16.2731,26624.091292363,0
+EOT.US,D,20220923,000000,16.2135,16.2394,16.1342,16.154,18622.150007581,0
+EOT.US,D,20220926,000000,16.0846,16.2631,16.0548,16.0646,34668.360226258,0
+EOT.US,D,20220927,000000,15.9852,16.2433,15.9852,15.9952,24549.028684634,0
+EOT.US,D,20220928,000000,16.0548,16.7692,16.0137,16.66,116352.66060587,0
+EOT.US,D,20220929,000000,16.5211,16.9874,16.3178,16.7593,46263.112679836,0
+EOT.US,D,20220930,000000,16.8784,16.8784,16.3227,16.3227,30347.916613177,0
+EOT.US,D,20221003,000000,16.5311,16.5905,16.2929,16.4219,15458.662136935,0
+EOT.US,D,20221004,000000,16.4219,16.6138,16.1838,16.2631,72270.429656546,0
+EOT.US,D,20221005,000000,16.1838,16.5509,16.0846,16.1242,81602.668484893,0
+EOT.US,D,20221006,000000,15.9952,16.1838,15.9952,16.0349,52970.02946198,0
+EOT.US,D,20221007,000000,15.9852,16.144,15.9356,15.9556,103230.08157953,0
+EOT.US,D,20221010,000000,16.0746,16.1192,15.8662,15.9258,83368.336133626,0
+EOT.US,D,20221011,000000,15.9158,16.0241,15.896,15.9356,50974.583146631,0
+EOT.US,D,20221012,000000,15.886,16.025,15.886,15.906,46244.972258788,0
+EOT.US,D,20221013,000000,15.8464,15.9456,15.7769,15.8067,52790.640853833,0
+EOT.US,D,20221014,000000,15.8762,15.906,15.8166,15.8563,30510.172601446,0
+EOT.US,D,20221017,000000,15.9158,15.9396,15.8166,15.8662,77183.460357215,0
+EOT.US,D,20221018,000000,15.8662,16.1044,15.8563,16.0548,45636.260352489,0
+EOT.US,D,20221019,000000,15.9852,16.02,15.8662,15.8662,46299.393521934,0
+EOT.US,D,20221020,000000,16.0349,16.0746,15.6281,15.7472,56569.895238962,0
+EOT.US,D,20221021,000000,15.6904,15.8846,15.6107,15.7203,55997.007902424,0
+EOT.US,D,20221024,000000,15.6605,15.8896,15.3815,15.4712,62824.858538837,0
+EOT.US,D,20221025,000000,15.5509,15.5609,15.4513,15.521,54763.337153798,0
+EOT.US,D,20221026,000000,15.4812,15.8199,15.4812,15.8099,81312.855160632,0
+EOT.US,D,20221027,000000,15.6704,16.2582,15.4413,16.059,74496.04632913,0
+EOT.US,D,20221028,000000,15.9095,16.0807,15.7601,16.039,51765.989020848,0
+EOT.US,D,20221031,000000,16.0092,16.0889,15.7402,15.8099,24401.385051538,0
+EOT.US,D,20221101,000000,15.8498,15.9577,15.7402,15.9295,48231.607649074,0
+EOT.US,D,20221102,000000,15.8797,16.104,15.7103,15.8697,29478.607709429,0
+EOT.US,D,20221103,000000,15.78,16.1088,15.7003,15.8199,50922.796645872,0
+EOT.US,D,20221104,000000,15.8697,15.9892,15.6921,15.8597,41167.863907757,0
+EOT.US,D,20221107,000000,15.8298,15.9294,15.78,15.78,25675.207818019,0
+EOT.US,D,20221108,000000,15.9295,15.9793,15.7651,15.8896,38835.031670323,0
+EOT.US,D,20221109,000000,15.9593,16.039,15.7402,16.039,27080.528442979,0
+EOT.US,D,20221110,000000,16.1984,16.8559,16.1785,16.6069,62178.411051355,0
+EOT.US,D,20221111,000000,16.6766,16.7165,16.4375,16.577,25466.417325168,0
+EOT.US,D,20221114,000000,16.6766,16.6766,16.3725,16.5471,45615.703685755,0
+EOT.US,D,20221115,000000,16.6766,16.7733,16.4076,16.6069,26346.750316661,0
+EOT.US,D,20221116,000000,16.6866,16.7962,16.4973,16.5372,95732.448573168,0
+EOT.US,D,20221117,000000,16.6168,16.8858,16.4973,16.6268,39228.521445312,0
+EOT.US,D,20221118,000000,16.7165,16.7165,16.4276,16.4276,60026.262894274,0
+EOT.US,D,20221121,000000,16.5571,16.6965,16.4375,16.577,56871.318091238,0
+EOT.US,D,20221122,000000,16.58,16.8054,16.5303,16.7,83202,0
+EOT.US,D,20221123,000000,16.81,16.83,16.59,16.69,32578,0
+EOT.US,D,20221125,000000,16.75,16.7877,16.665,16.78,17017,0
+EOT.US,D,20221128,000000,16.81,16.83,16.62,16.81,53466,0
+EOT.US,D,20221129,000000,16.69,16.8135,16.63,16.72,53429,0
+EOT.US,D,20221130,000000,16.86,16.89,16.7153,16.83,47327,0
+EOT.US,D,20221201,000000,16.85,16.97,16.63,16.7,84268,0
+EOT.US,D,20221202,000000,16.69,16.749,16.64,16.67,65774,0
+EOT.US,D,20221205,000000,16.67,16.79,16.61,16.77,100191,0
+EOT.US,D,20221206,000000,16.8,16.94,16.69,16.76,52610,0
+EOT.US,D,20221207,000000,16.89,16.89,16.75,16.76,47713,0
+EOT.US,D,20221208,000000,16.81,17.53,16.75,17.49,221461,0
+EOT.US,D,20221209,000000,17.36,18.19,17.16,17.9,144169,0
+EOT.US,D,20221212,000000,17.9,18.0997,17.635,17.95,44663,0
+EOT.US,D,20221213,000000,18.13,18.13,17.48,17.53,47206,0
+EOT.US,D,20221214,000000,17.49,17.625,17.04,17.08,56487,0
+EOT.US,D,20221215,000000,17.03,17.3,16.99,17.03,46210,0
+EOT.US,D,20221216,000000,16.93,17.14,16.79,16.85,52249,0
+EOT.US,D,20221219,000000,16.83,16.83,16.62,16.68,51742,0
+EOT.US,D,20221220,000000,16.57,16.7555,16.5518,16.64,122730,0
+EOT.US,D,20221221,000000,16.73,16.74,15.91,16.45,179805,0
+EOT.US,D,20221222,000000,16.59,16.69,16.37,16.45,81579,0
+EOT.US,D,20221223,000000,16.54,16.6,16.33,16.43,53491,0
+EOT.US,D,20221227,000000,16.4,16.62,16.32,16.48,112955,0
+EOT.US,D,20221228,000000,16.48,16.57,16.285,16.38,121132,0
+EOT.US,D,20221229,000000,16.65,16.73,16.39,16.49,89186,0
+EOT.US,D,20221230,000000,16.53,16.56,16.3782,16.43,70114,0
+EOT.US,D,20230103,000000,16.6,16.6,16.42,16.48,26241,0
+EOT.US,D,20230104,000000,16.56,16.62,16.48,16.6,37884,0
+EOT.US,D,20230105,000000,16.74,16.74,16.56,16.61,21881,0
+EOT.US,D,20230106,000000,16.7,16.85,16.618,16.79,35863,0
+EOT.US,D,20230109,000000,16.9,17.24,16.795,17.24,76445,0
+EOT.US,D,20230110,000000,17.31,17.43,17.23,17.28,22864,0
+EOT.US,D,20230111,000000,17.36,17.61,17.22,17.3,38952,0
+EOT.US,D,20230112,000000,17.39,17.4,17.27,17.4,15819,0
+EOT.US,D,20230113,000000,17.38,17.39,17.26,17.37,28426,0
+EOT.US,D,20230117,000000,17.33,17.3868,17.1,17.1,45924,0
+EOT.US,D,20230118,000000,17.31,17.3599,17.14,17.15,54094,0
+EOT.US,D,20230119,000000,17.15,17.33,17.15,17.32,50208,0
+EOT.US,D,20230120,000000,17.32,17.35,17.19,17.3,36460,0
+EOT.US,D,20230123,000000,17.35,17.4,17.23,17.4,48109,0
+EOT.US,D,20230124,000000,17.37,17.63,17.26,17.63,35746,0
+EOT.US,D,20230125,000000,17.7,17.93,17.4,17.89,34970,0
+EOT.US,D,20230126,000000,17.94,18.05,17.8503,18,74092,0
+EOT.US,D,20230127,000000,18.01,18.05,17.9,17.99,64082,0
+EOT.US,D,20230130,000000,18.03,18.05,17.93,18,30414,0
+EOT.US,D,20230131,000000,18.05,18.08,17.75,17.81,70570,0
+EOT.US,D,20230201,000000,17.93,18.03,17.8,17.83,32964,0
+EOT.US,D,20230202,000000,17.92,18.01,17.8019,18,25963,0
+EOT.US,D,20230203,000000,18,18.04,17.81,17.81,34489,0
+EOT.US,D,20230206,000000,17.84,17.8435,17.53,17.57,29984,0
+EOT.US,D,20230207,000000,17.61,17.67,17.5276,17.63,37536,0
+EOT.US,D,20230208,000000,17.64,17.75,17.56,17.7,28982,0
+EOT.US,D,20230209,000000,17.67,18.22,17.67,17.9,35992,0
+EOT.US,D,20230210,000000,17.9,17.99,17.7062,17.93,15512,0
+EOT.US,D,20230213,000000,18.1,18.1,17.8883,18,19575,0
+EOT.US,D,20230214,000000,18.02,18.15,17.89,18.03,7848,0
+EOT.US,D,20230215,000000,17.99,18.0582,17.89,17.97,7172,0
+EOT.US,D,20230216,000000,18.02,18.02,17.7,17.89,30491,0
+EOT.US,D,20230217,000000,17.95,18.025,17.8101,17.95,29798,0
+EOT.US,D,20230221,000000,17.79,17.88,17.55,17.65,24984,0
+EOT.US,D,20230222,000000,17.64,17.84,17.57,17.83,16928,0
+EOT.US,D,20230223,000000,17.84,17.84,17.52,17.67,31518,0
+EOT.US,D,20230224,000000,17.66,17.8232,17.53,17.73,12163,0
+EOT.US,D,20230227,000000,17.75,17.7693,17.6425,17.76,16225,0
+EOT.US,D,20230228,000000,17.77,17.78,17.6627,17.78,24280,0
+EOT.US,D,20230301,000000,17.8,17.82,17.325,17.8,37751,0
+EOT.US,D,20230302,000000,17.74,17.74,17.5,17.52,42182,0
+EOT.US,D,20230303,000000,17.66,17.88,17.41,17.79,34627,0
+EOT.US,D,20230306,000000,17.7,17.77,17.5001,17.7,24527,0
+EOT.US,D,20230307,000000,17.68,17.68,17.25,17.25,24942,0
+EOT.US,D,20230308,000000,17.26,17.4382,17.17,17.21,32440,0
+EOT.US,D,20230309,000000,17.21,17.44,17.05,17.05,19002,0
+EOT.US,D,20230310,000000,17.16,17.27,16.82,16.82,29661,0
+EOT.US,D,20230313,000000,16.8,17.04,16.8,16.9,16040,0
+EOT.US,D,20230314,000000,16.81,17.04,16.81,16.92,15320,0
+EOT.US,D,20230315,000000,16.97,17.0399,16.85,17.03,33371,0
+EOT.US,D,20230316,000000,17.16,17.16,16.9,16.99,29114,0
+EOT.US,D,20230317,000000,17.02,17.38,16.935,17.37,23897,0
+EOT.US,D,20230320,000000,17.45,17.45,17.1501,17.21,7036,0
+EOT.US,D,20230321,000000,17.34,17.34,16.95,17.15,10376,0
+EOT.US,D,20230322,000000,17.4,17.55,16.7301,17.55,19699,0
+EOT.US,D,20230323,000000,17.49,17.49,17.0401,17.4,17237,0
+EOT.US,D,20230324,000000,17.36,17.49,17.3,17.32,10701,0
+EOT.US,D,20230327,000000,17.49,17.59,17.19,17.34,34121,0
+EOT.US,D,20230328,000000,17.43,17.57,17.1374,17.22,22374,0
+EOT.US,D,20230329,000000,17.25,17.52,17.03,17.35,34591,0
+EOT.US,D,20230330,000000,17.4,17.695,17.4,17.67,10472,0
+EOT.US,D,20230331,000000,17.91,17.91,17.57,17.67,39099,0
+EOT.US,D,20230403,000000,17.67,17.91,17.6,17.6,22507,0
+EOT.US,D,20230404,000000,17.64,17.66,17.56,17.64,11909,0
+EOT.US,D,20230405,000000,17.78,17.83,17.71,17.71,14819,0
+EOT.US,D,20230406,000000,18.03,18.09,17.72,17.87,18448,0
+EOT.US,D,20230410,000000,17.87,17.99,17.65,17.75,14331,0
+EOT.US,D,20230411,000000,17.84,18.0617,17.46,17.9,33684,0
+EOT.US,D,20230412,000000,17.85,18.2999,17.85,17.934,9089,0
+EOT.US,D,20230413,000000,17.88,18.0892,17.7,18.02,11747,0
+EOT.US,D,20230414,000000,18.14,18.1654,17.82,17.98,7996,0
+EOT.US,D,20230417,000000,18.08,18.1566,17.7101,17.9,9917,0
+EOT.US,D,20230418,000000,17.99,18.1599,17.25,17.51,46512,0
+EOT.US,D,20230419,000000,17.62,17.71,17.15,17.59,21048,0
+EOT.US,D,20230420,000000,17.64,17.69,17.4598,17.47,10461,0
+EOT.US,D,20230421,000000,17.59,17.7235,17.59,17.67,12267,0
+EOT.US,D,20230424,000000,17.7,17.85,17.5157,17.75,22241,0
+EOT.US,D,20230425,000000,17.8,17.8699,17.32,17.41,12516,0
+EOT.US,D,20230426,000000,17.52,17.85,17.49,17.54,42427,0
+EOT.US,D,20230427,000000,17.75,17.81,17.51,17.61,25098,0
+EOT.US,D,20230428,000000,17.8,17.8,17.42,17.42,32643,0
+EOT.US,D,20230501,000000,17.42,17.5199,17.17,17.18,21981,0
+EOT.US,D,20230502,000000,17.31,17.31,17.1,17.13,18428,0
+EOT.US,D,20230503,000000,17.13,17.24,17.055,17.06,12677,0
+EOT.US,D,20230504,000000,17.04,17.33,17.04,17.23,39194,0
+EOT.US,D,20230505,000000,17.31,17.43,17.19,17.31,21131,0
+EOT.US,D,20230508,000000,17.38,17.42,17.2,17.34,16614,0
+EOT.US,D,20230509,000000,17.46,17.46,17.2325,17.26,13310,0
+EOT.US,D,20230510,000000,17.53,17.53,17.22,17.29,15612,0
+EOT.US,D,20230511,000000,17.44,17.44,17.2,17.31,16347,0
+EOT.US,D,20230512,000000,17.34,17.37,17.2424,17.37,13726,0
+EOT.US,D,20230515,000000,17.37,17.49,17.28,17.49,25158,0
+EOT.US,D,20230516,000000,17.49,17.8,17.4501,17.73,24083,0
+EOT.US,D,20230517,000000,17.84,17.84,17.47,17.62,25298,0
+EOT.US,D,20230518,000000,17.8,17.9,17.45,17.67,16973,0
+EOT.US,D,20230519,000000,17.65,17.7485,17.417,17.47,7846,0
+EOT.US,D,20230522,000000,17.46,17.725,17.3617,17.6,9448,0
+EOT.US,D,20230523,000000,17.62,17.73,17.4534,17.73,45288,0
+EOT.US,D,20230524,000000,17.75,17.77,17.5401,17.66,28795,0
+EOT.US,D,20230525,000000,17.8,17.8,17.5,17.64,21342,0
+EOT.US,D,20230526,000000,17.72,17.79,17.347,17.63,21903,0
+EOT.US,D,20230530,000000,17.77,17.8879,17.43,17.74,10628,0
+EOT.US,D,20230531,000000,17.75,17.9,17.48,17.84,19982,0
+EOT.US,D,20230601,000000,17.77,17.95,17.538,17.91,18218,0
+EOT.US,D,20230602,000000,18,18.0525,17.63,17.6601,15319,0
+EOT.US,D,20230605,000000,17.66,18,17.66,17.92,13065,0
+EOT.US,D,20230606,000000,17.99,17.99,17.74,17.8,12579,0
+EOT.US,D,20230607,000000,17.82,17.99,17.62,17.78,9690,0
+EOT.US,D,20230608,000000,17.95,18.0499,17.47,17.74,57027,0
+EOT.US,D,20230609,000000,17.73,17.73,17.43,17.55,23834,0
+EOT.US,D,20230612,000000,17.55,17.57,17.43,17.52,23050,0
+EOT.US,D,20230613,000000,17.45,17.5684,17.42,17.46,30350,0
+EOT.US,D,20230614,000000,17.54,17.6079,17.385,17.53,22922,0
+EOT.US,D,20230615,000000,17.43,17.63,17.4091,17.5,25823,0
+EOT.US,D,20230616,000000,17.5,17.6,17.37,17.37,46478,0
+EOT.US,D,20230620,000000,17.33,17.4893,17.33,17.46,34703,0
+EOT.US,D,20230621,000000,17.35,17.39,17.125,17.25,28425,0
+EOT.US,D,20230622,000000,17.35,17.35,17.12,17.14,24675,0
+EOT.US,D,20230623,000000,17.28,17.32,17.18,17.26,26085,0
+EOT.US,D,20230626,000000,17.25,17.29,17.16,17.22,16050,0
+EOT.US,D,20230627,000000,17.26,17.44,17.1935,17.29,18587,0
+EOT.US,D,20230628,000000,17.39,17.57,17.26,17.5,29895,0
+EOT.US,D,20230629,000000,17.49,17.5,17.16,17.31,19706,0
+EOT.US,D,20230630,000000,17.59,17.6,17.36,17.36,33308,0
+EOT.US,D,20230703,000000,17.51,17.57,17.42,17.45,7000,0
+EOT.US,D,20230705,000000,17.55,17.62,17.46,17.5,13180,0
+EOT.US,D,20230706,000000,17.48,17.52,17.2001,17.37,19360,0
+EOT.US,D,20230707,000000,17.29,17.48,17.29,17.42,6498,0
+EOT.US,D,20230710,000000,17.53,17.53,17.3101,17.45,16550,0
+EOT.US,D,20230711,000000,17.34,17.55,17.22,17.31,38889,0
+EOT.US,D,20230712,000000,17.33,17.39,17.26,17.3,30032,0
+EOT.US,D,20230713,000000,17.3,17.4599,17.2663,17.38,22146,0
+EOT.US,D,20230714,000000,17.31,17.3836,17.24,17.27,10563,0
+EOT.US,D,20230717,000000,17.28,17.33,17.18,17.24,21068,0
+EOT.US,D,20230718,000000,17.28,17.4111,17.23,17.29,33212,0
+EOT.US,D,20230719,000000,17.39,17.48,17.284,17.34,21963,0
+EOT.US,D,20230720,000000,17.3,17.36,17.23,17.26,7107,0
+EOT.US,D,20230721,000000,17.32,17.41,17.21,17.25,17368,0
+EOT.US,D,20230724,000000,17.37,17.41,17.2,17.3,21351,0
+EOT.US,D,20230725,000000,17.34,17.34,17.17,17.22,30525,0
+EOT.US,D,20230726,000000,17.3,17.31,17.2,17.22,15178,0
+EOT.US,D,20230727,000000,17.28,17.44,17.11,17.25,33401,0
+EOT.US,D,20230728,000000,17.35,17.41,17.1843,17.41,23332,0
+EOT.US,D,20230731,000000,17.45,17.4699,17.27,17.43,22692,0
+EOT.US,D,20230801,000000,17.43,17.46,17.3,17.32,37353,0
+EOT.US,D,20230802,000000,17.36,17.36,17.15,17.2,21679,0
+EOT.US,D,20230803,000000,17.22,17.22,16.79,16.86,35629,0
+EOT.US,D,20230804,000000,16.82,16.9536,16.77,16.81,42377,0
+EOT.US,D,20230807,000000,16.81,16.8547,16.6101,16.67,48849,0
+EOT.US,D,20230808,000000,16.83,16.83,16.64,16.72,30923,0
+EOT.US,D,20230809,000000,16.66,16.8034,16.57,16.61,44613,0
+EOT.US,D,20230810,000000,16.62,16.92,16.62,16.8,74256,0
+EOT.US,D,20230811,000000,16.77,17,16.6927,16.9,56451,0
+EOT.US,D,20230814,000000,16.96,17.01,16.84,16.93,22596,0
+EOT.US,D,20230815,000000,16.91,16.98,16.8016,16.87,27622,0
+EOT.US,D,20230816,000000,16.87,16.9799,16.7,16.76,26803,0
+EOT.US,D,20230817,000000,16.75,16.82,16.7,16.81,21926,0
+EOT.US,D,20230818,000000,16.85,16.87,16.7,16.77,32207,0
+EOT.US,D,20230821,000000,16.67,16.67,16.5001,16.58,27344,0
+EOT.US,D,20230822,000000,16.6,16.9081,16.5,16.53,20839,0
+EOT.US,D,20230823,000000,16.55,16.62,16.46,16.54,21696,0
+EOT.US,D,20230824,000000,16.62,16.62,16.46,16.48,15995,0
+EOT.US,D,20230825,000000,16.45,16.52,16.43,16.46,21216,0
+EOT.US,D,20230828,000000,16.48,16.5195,16.38,16.42,17806,0
+EOT.US,D,20230829,000000,16.34,16.67,16.34,16.45,44103,0
+EOT.US,D,20230830,000000,16.49,16.54,16.45,16.53,32914,0
+EOT.US,D,20230831,000000,16.7,16.7,16.44,16.49,34224,0
+EOT.US,D,20230901,000000,16.49,16.5,16.32,16.47,28078,0
+EOT.US,D,20230905,000000,16.51,16.51,16.4055,16.47,30734,0
+EOT.US,D,20230906,000000,16.41,16.6117,16.38,16.47,43348,0
+EOT.US,D,20230907,000000,16.45,16.58,16.32,16.52,25093,0
+EOT.US,D,20230908,000000,16.52,16.52,16.35,16.39,18044,0
+EOT.US,D,20230911,000000,16.39,16.49,16.37,16.42,31899,0
+EOT.US,D,20230912,000000,16.4,16.42,16.27,16.29,18714,0
+EOT.US,D,20230913,000000,16.32,16.36,16.2461,16.32,19595,0
+EOT.US,D,20230914,000000,16.36,16.38,16.25,16.34,38687,0
+EOT.US,D,20230915,000000,16.38,16.52,16.27,16.52,42037,0
+EOT.US,D,20230918,000000,16.46,16.53,16.3784,16.5,24263,0
+EOT.US,D,20230919,000000,16.49,16.49,16.26,16.33,16308,0
+EOT.US,D,20230920,000000,16.35,16.53,16.3,16.53,20635,0
+EOT.US,D,20230921,000000,16.37,16.56,16.2458,16.51,32548,0
+EOT.US,D,20230922,000000,16.62,16.85,16.32,16.78,21514,0
+EOT.US,D,20230925,000000,16.71,16.74,16.38,16.53,25861,0
+EOT.US,D,20230926,000000,16.53,16.6992,16.17,16.46,40832,0
+EOT.US,D,20230927,000000,16.54,16.56,16.2301,16.3,35210,0
+EOT.US,D,20230928,000000,16.21,16.27,15.83,15.93,70399,0
+EOT.US,D,20230929,000000,16.04,16.22,15.84,16.22,52441,0
+EOT.US,D,20231002,000000,16.26,16.26,16,16.1,18299,0
+EOT.US,D,20231003,000000,16.05,16.1,15.5,15.56,52781,0
+EOT.US,D,20231004,000000,15.62,15.8,15.41,15.46,49877,0
+EOT.US,D,20231005,000000,15.47,15.484,15.31,15.34,33595,0
+EOT.US,D,20231006,000000,15.3,15.35,15.1693,15.22,73202,0
+EOT.US,D,20231009,000000,15.27,15.31,15.17,15.22,55738,0
+EOT.US,D,20231010,000000,15.27,15.31,15.21,15.25,71927,0
+EOT.US,D,20231011,000000,15.33,15.412,15.31,15.35,59421,0
+EOT.US,D,20231012,000000,15.37,15.37,15.12,15.21,69978,0
+EOT.US,D,20231013,000000,15.32,15.32,15.16,15.2,35601,0
+EOT.US,D,20231016,000000,15.15,15.18,14.91,15,86162,0
+EOT.US,D,20231017,000000,14.9,14.945,14.83,14.88,31415,0
+EOT.US,D,20231018,000000,14.82,14.91,14.79,14.91,62530,0
+EOT.US,D,20231019,000000,14.83,14.96,14.82,14.82,50930,0
+EOT.US,D,20231020,000000,14.78,14.87,14.7458,14.8,30567,0
+EOT.US,D,20231023,000000,14.63,14.8606,14.63,14.8,44471,0
+EOT.US,D,20231024,000000,14.88,14.89,14.79,14.85,25991,0
+EOT.US,D,20231025,000000,14.85,14.92,14.78,14.86,128712,0
+EOT.US,D,20231026,000000,14.78,15.14,14.76,15.03,54367,0
+EOT.US,D,20231027,000000,15.07,15.16,14.85,15.14,58902,0
+EOT.US,D,20231030,000000,15.05,15.075,14.85,14.97,56155,0
+EOT.US,D,20231031,000000,14.96,15.065,14.81,14.86,70350,0
+EOT.US,D,20231101,000000,15,15.09,14.95,14.98,46301,0
+EOT.US,D,20231102,000000,15.14,15.25,15.09,15.22,51249,0
+EOT.US,D,20231103,000000,15.3,15.5,15.3,15.49,33491,0
+EOT.US,D,20231106,000000,15.46,15.48,15.3597,15.39,14337,0
+EOT.US,D,20231107,000000,15.39,15.679,15.39,15.6,44740,0
+EOT.US,D,20231108,000000,15.57,15.75,15.57,15.69,50306,0
+EOT.US,D,20231109,000000,15.63,15.76,15.4945,15.51,66609,0
+EOT.US,D,20231110,000000,15.51,16.0346,15.48,15.63,66722,0
+EOT.US,D,20231113,000000,15.68,15.68,15.5435,15.62,22688,0
+EOT.US,D,20231114,000000,15.82,15.91,15.69,15.75,67689,0
+EOT.US,D,20231115,000000,15.72,15.74,15.56,15.63,55847,0
+EOT.US,D,20231116,000000,15.67,15.84,15.67,15.8,62431,0
+EOT.US,D,20231117,000000,15.84,15.88,15.66,15.75,71342,0
+EOT.US,D,20231120,000000,15.75,15.93,15.75,15.9,90242,0
+EOT.US,D,20231121,000000,15.8,16.04,15.8,16.01,104398,0
+EOT.US,D,20231122,000000,16.05,16.2496,16.05,16.22,65012,0
+EOT.US,D,20231124,000000,16.27,16.41,16.1412,16.3954,15900,0
+EOT.US,D,20231127,000000,16.43,16.55,16.3752,16.52,90514,0
+EOT.US,D,20231128,000000,16.55,16.64,16.4,16.48,100323,0
+EOT.US,D,20231129,000000,16.59,16.59,16.48,16.59,57486,0
+EOT.US,D,20231130,000000,16.6,16.6,16.42,16.45,57459,0
+EOT.US,D,20231201,000000,16.64,16.6972,16.5,16.67,59378,0
+EOT.US,D,20231204,000000,16.66,16.89,16.54,16.61,47117,0
+EOT.US,D,20231205,000000,16.71,16.78,16.531,16.58,61553,0
+EOT.US,D,20231206,000000,16.59,16.69,16.38,16.405,66828,0
+EOT.US,D,20231207,000000,16.4,16.4,16.21,16.34,109596,0
+EOT.US,D,20231208,000000,16.42,16.43,16.25,16.29,59886,0
+EOT.US,D,20231211,000000,16.23,16.3146,16.21,16.239,43415,0
+EOT.US,D,20231212,000000,16.24,16.3373,16.2,16.21,51934,0
+EOT.US,D,20231213,000000,16.21,16.38,16.17,16.35,53304,0
+EOT.US,D,20231214,000000,16.47,16.6,16.37,16.59,68563,0
+EOT.US,D,20231215,000000,16.55,16.77,16.5,16.67,111434,0
+EOT.US,D,20231218,000000,16.72,16.72,16.6055,16.65,66161,0
+EOT.US,D,20231219,000000,16.72,16.8106,16.7,16.75,59211,0
+EOT.US,D,20231220,000000,16.95,16.95,16.636,16.74,92527,0
+EOT.US,D,20231221,000000,16.84,16.9276,16.69,16.87,61925,0
+EOT.US,D,20231222,000000,16.95,17.14,16.8,16.86,46463,0
+EOT.US,D,20231226,000000,16.92,17.12,16.7167,16.82,49403,0
+EOT.US,D,20231227,000000,16.96,17.0854,16.94,17.05,63111,0
+EOT.US,D,20231228,000000,16.88,16.94,16.72,16.87,63150,0
+EOT.US,D,20231229,000000,16.97,17.0624,16.82,16.92,80782,0
+EOT.US,D,20240102,000000,16.96,17.1,16.93,17.05,22349,0
+EOT.US,D,20240103,000000,16.96,17.06,16.82,17,40728,0
+EOT.US,D,20240104,000000,16.85,16.95,16.73,16.79,54354,0
+EOT.US,D,20240105,000000,16.77,16.8443,16.72,16.75,22883,0
+EOT.US,D,20240108,000000,16.9,16.93,16.84,16.9,22785,0
+EOT.US,D,20240109,000000,16.95,16.95,16.75,16.76,30403,0
+EOT.US,D,20240110,000000,16.83,16.845,16.72,16.75,36257,0
+EOT.US,D,20240111,000000,16.76,16.78,16.7199,16.75,23434,0
+EOT.US,D,20240112,000000,16.82,16.82,16.72,16.74,17374,0
+EOT.US,D,20240116,000000,16.81,16.82,16.62,16.63,14059,0
+EOT.US,D,20240117,000000,16.6,16.78,16.52,16.52,41990,0
+EOT.US,D,20240118,000000,16.55,16.81,16.46,16.49,29404,0
+EOT.US,D,20240119,000000,16.46,16.58,16.42,16.48,28098,0
+EOT.US,D,20240122,000000,16.5,16.73,16.5,16.66,29301,0
+EOT.US,D,20240123,000000,16.61,16.74,16.61,16.67,19856,0
+EOT.US,D,20240124,000000,16.67,16.76,16.58,16.65,45939,0
+EOT.US,D,20240125,000000,16.65,16.95,16.6114,16.78,50053,0
+EOT.US,D,20240126,000000,16.66,16.805,16.58,16.64,39458,0
+EOT.US,D,20240129,000000,16.64,16.75,16.638,16.7,45486,0
+EOT.US,D,20240130,000000,16.69,16.86,16.65,16.72,33129,0
+EOT.US,D,20240131,000000,16.72,16.9,16.72,16.81,32887,0
+EOT.US,D,20240201,000000,16.84,17.0199,16.84,16.95,23994,0
+EOT.US,D,20240202,000000,16.82,16.8205,16.75,16.79,26408,0
+EOT.US,D,20240205,000000,16.65,17.01,16.65,16.85,27886,0
+EOT.US,D,20240206,000000,16.82,16.98,16.7901,16.98,10667,0
+EOT.US,D,20240207,000000,16.9,17.06,16.8501,16.98,42879,0
+EOT.US,D,20240208,000000,17.06,17.06,16.9105,16.92,22210,0
+EOT.US,D,20240209,000000,16.92,17.12,16.9101,17,15152,0
+EOT.US,D,20240212,000000,17.12,17.12,17.01,17.1,14411,0
+EOT.US,D,20240213,000000,16.92,17.06,16.92,16.92,16927,0
+EOT.US,D,20240214,000000,16.99,17.12,16.96,17,39903,0
+EOT.US,D,20240215,000000,17.07,17.14,17.0472,17.14,18513,0
+EOT.US,D,20240216,000000,17.18,17.19,17.0274,17.06,30434,0
+EOT.US,D,20240220,000000,17.14,17.14,17.05,17.071,12941,0
+EOT.US,D,20240221,000000,17.1,17.1,16.84,17.06,18913,0
+EOT.US,D,20240222,000000,17.06,17.12,16.9478,16.99,29607,0
+EOT.US,D,20240223,000000,17.09,17.09,16.97,16.98,20093,0
+EOT.US,D,20240226,000000,17.05,17.05,16.83,16.86,34187,0
+EOT.US,D,20240227,000000,16.86,16.9431,16.69,16.7,64467,0
+EOT.US,D,20240228,000000,16.71,16.74,16.58,16.7,66515,0
+EOT.US,D,20240229,000000,16.76,16.76,16.68,16.72,82610,0
+EOT.US,D,20240301,000000,16.71,16.7699,16.69,16.75,65201,0
+EOT.US,D,20240304,000000,16.86,16.86,16.59,16.62,76167,0
+EOT.US,D,20240305,000000,16.68,16.76,16.59,16.63,137465,0
+EOT.US,D,20240306,000000,16.63,16.68,16.59,16.63,32131,0
+EOT.US,D,20240307,000000,16.71,16.71,16.61,16.63,46119,0
+EOT.US,D,20240308,000000,16.65,16.67,16.6,16.65,52557,0
+EOT.US,D,20240311,000000,16.66,16.7,16.64,16.66,37746,0
+EOT.US,D,20240312,000000,16.69,16.75,16.65,16.68,29004,0
+EOT.US,D,20240313,000000,16.69,16.72,16.67,16.72,20912,0
+EOT.US,D,20240314,000000,16.7,16.8,16.54,16.58,44494,0
+EOT.US,D,20240315,000000,16.54,16.6,16.53,16.6,29583,0
+EOT.US,D,20240318,000000,16.69,16.712,16.5901,16.68,40432,0
+EOT.US,D,20240319,000000,16.75,16.75,16.65,16.66,37831,0
+EOT.US,D,20240320,000000,16.58,16.63,16.5569,16.57,32508,0
+EOT.US,D,20240321,000000,16.62,16.7,16.6004,16.6304,89208,0
+EOT.US,D,20240322,000000,16.69,16.72,16.64,16.65,36352,0
+EOT.US,D,20240325,000000,16.65,16.6799,16.62,16.64,35985,0
+EOT.US,D,20240326,000000,16.7,16.7016,16.62,16.64,32301,0
+EOT.US,D,20240327,000000,16.65,16.69,16.61,16.65,28663,0
+EOT.US,D,20240328,000000,16.68,16.68,16.59,16.59,30957,0
+EOT.US,D,20240401,000000,16.57,16.66,16.52,16.54,23665,0
+EOT.US,D,20240402,000000,16.51,16.5425,16.38,16.46,43191,0
+EOT.US,D,20240403,000000,16.34,16.4353,16.34,16.43,39566,0
+EOT.US,D,20240404,000000,16.45,16.51,16.4084,16.47,43973,0
+EOT.US,D,20240405,000000,16.39,16.4603,16.39,16.43,32133,0
+EOT.US,D,20240408,000000,16.43,16.5,16.43,16.45,9128,0
+EOT.US,D,20240409,000000,16.5,16.5299,16.45,16.51,21567,0
+EOT.US,D,20240410,000000,16.4,16.4399,16.32,16.33,25891,0
+EOT.US,D,20240411,000000,16.4,16.4,16.32,16.4,20562,0
+EOT.US,D,20240412,000000,16.35,16.42,16.35,16.4,16324,0
+EOT.US,D,20240415,000000,16.35,16.38,16.28,16.28,36651,0
+EOT.US,D,20240416,000000,16.25,16.35,16.25,16.3,16002,0
+EOT.US,D,20240417,000000,16.3,16.37,16.3,16.37,14690,0
+EOT.US,D,20240418,000000,16.31,16.3699,16.2714,16.32,17977,0
+EOT.US,D,20240419,000000,16.32,16.3999,16.307,16.37,12880,0
+EOT.US,D,20240422,000000,16.24,16.34,16.24,16.3,16109,0
+EOT.US,D,20240423,000000,16.26,16.41,16.231,16.39,25676,0
+EOT.US,D,20240424,000000,16.35,16.42,16.32,16.42,31583,0
+EOT.US,D,20240425,000000,16.3,16.385,16.26,16.29,20337,0
+EOT.US,D,20240426,000000,16.29,16.4197,16.26,16.28,27290,0
+EOT.US,D,20240429,000000,16.29,16.32,16.28,16.3,22997,0
+EOT.US,D,20240430,000000,16.27,16.3033,16.23,16.251,33781,0
+EOT.US,D,20240501,000000,16.24,16.3084,16.2,16.29,52230,0
+EOT.US,D,20240502,000000,16.26,16.3,16.23,16.28,18812,0
+EOT.US,D,20240503,000000,16.32,16.47,16.32,16.43,43428,0
+EOT.US,D,20240506,000000,16.41,16.48,16.4,16.47,45402,0
+EOT.US,D,20240507,000000,16.51,16.62,16.49,16.59,37254,0
+EOT.US,D,20240508,000000,16.6,16.64,16.54,16.63,30520,0
+EOT.US,D,20240509,000000,16.59,16.63,16.5289,16.57,37745,0
+EOT.US,D,20240510,000000,16.53,16.6117,16.52,16.53,24481,0
+EOT.US,D,20240513,000000,16.53,16.56,16.5,16.52,7801,0
+EOT.US,D,20240514,000000,16.49,16.5367,16.48,16.51,34791,0
+EOT.US,D,20240515,000000,16.54,16.6219,16.54,16.605,25583,0
+EOT.US,D,20240516,000000,16.57,16.62,16.55,16.57,26330,0
+EOT.US,D,20240517,000000,16.58,16.6052,16.5408,16.58,20010,0
+EOT.US,D,20240520,000000,16.58,16.6,16.54,16.56,11797,0
+EOT.US,D,20240521,000000,16.55,16.63,16.5,16.54,38660,0
+EOT.US,D,20240522,000000,16.54,16.5499,16.465,16.51,99387,0
+EOT.US,D,20240523,000000,16.41,16.43,16.35,16.37,65883,0
+EOT.US,D,20240524,000000,16.37,16.4102,16.34,16.4,29048,0
+EOT.US,D,20240528,000000,16.36,16.425,16.33,16.34,35919,0
+EOT.US,D,20240529,000000,16.27,16.3203,16.18,16.215,37616,0
+EOT.US,D,20240530,000000,16.22,16.29,16.1982,16.25,37100,0
+EOT.US,D,20240531,000000,16.3,16.44,16.294,16.42,54779,0
+EOT.US,D,20240603,000000,16.44,16.5,16.44,16.465,17599,0
+EOT.US,D,20240604,000000,16.51,16.59,16.4976,16.5171,20050,0
+EOT.US,D,20240605,000000,16.51,16.5901,16.51,16.56,25322,0
+EOT.US,D,20240606,000000,16.54,16.64,16.54,16.63,26167,0
+EOT.US,D,20240607,000000,16.61,16.61,16.51,16.61,35867,0
+EOT.US,D,20240610,000000,16.65,16.71,16.62,16.7,22646,0
+EOT.US,D,20240611,000000,16.73,16.74,16.7001,16.7235,8478,0
+EOT.US,D,20240612,000000,16.79,16.88,16.79,16.7901,13123,0
+EOT.US,D,20240613,000000,16.86,16.8823,16.81,16.82,29889,0
+EOT.US,D,20240614,000000,16.85,16.88,16.81,16.86,25910,0
+EOT.US,D,20240617,000000,16.79,18.47,16.79,16.82,26912,0
+EOT.US,D,20240618,000000,16.84,16.9,16.8,16.84,23273,0
+EOT.US,D,20240620,000000,16.79,16.8799,16.76,16.77,33192,0
+EOT.US,D,20240621,000000,16.7,16.77,16.63,16.68,67992,0
+EOT.US,D,20240624,000000,16.75,16.82,16.6,16.65,77676,0
+EOT.US,D,20240625,000000,16.65,16.68,16.59,16.65,33980,0
+EOT.US,D,20240626,000000,16.6,16.71,16.6,16.7,45633,0
+EOT.US,D,20240627,000000,16.76,16.8,16.6,16.8,63582,0
+EOT.US,D,20240628,000000,16.88,16.88,16.7,16.84,45149,0
+EOT.US,D,20240701,000000,16.74,16.76,16.42,16.72,51683,0
+EOT.US,D,20240702,000000,16.82,16.82,16.72,16.8,36143,0
+EOT.US,D,20240703,000000,16.84,16.84,16.79,16.82,8431,0
+EOT.US,D,20240705,000000,16.78,16.86,16.78,16.82,21542,0
+EOT.US,D,20240708,000000,16.77,16.89,16.74,16.82,33822,0
+EOT.US,D,20240709,000000,16.79,16.91,16.76,16.82,28352,0
+EOT.US,D,20240710,000000,16.9,16.9,16.77,16.79,48573,0
+EOT.US,D,20240711,000000,16.84,16.95,16.83,16.93,21110,0
+EOT.US,D,20240712,000000,16.85,17,16.85,16.99,52235,0
+EOT.US,D,20240715,000000,16.99,17.05,16.95,17.02,53919,0
+EOT.US,D,20240716,000000,17.02,17.07,17,17.03,21431,0
+EOT.US,D,20240717,000000,17.03,17.03,16.9,16.9,44571,0
+EOT.US,D,20240718,000000,16.86,16.95,16.8,16.8,32575,0
+EOT.US,D,20240719,000000,16.78,16.832,16.59,16.59,17992,0
+EOT.US,D,20240722,000000,16.8,16.87,16.75,16.86,25296,0
+EOT.US,D,20240723,000000,16.83,16.87,16.755,16.82,53191,0
+EOT.US,D,20240724,000000,16.82,16.86,16.78,16.81,25182,0
+EOT.US,D,20240725,000000,16.85,16.91,16.81,16.91,49144,0
+EOT.US,D,20240726,000000,16.83,16.97,16.83,16.94,43341,0
+EOT.US,D,20240729,000000,16.98,17.08,16.9583,17.06,22965,0
+EOT.US,D,20240730,000000,17.15,17.1698,17.04,17.16,60064,0
+EOT.US,D,20240731,000000,17.35,17.35,17.17,17.22,32438,0
+EOT.US,D,20240801,000000,17.24,17.32,17.239,17.29,117602,0
+EOT.US,D,20240802,000000,17.39,17.39,17.26,17.31,22564,0
+EOT.US,D,20240805,000000,17.31,17.41,17.28,17.32,37547,0
+EOT.US,D,20240806,000000,17.36,17.4398,17.3,17.31,27075,0
+EOT.US,D,20240807,000000,17.34,17.43,17.24,17.25,28384,0
+EOT.US,D,20240808,000000,17.24,17.2601,17.16,17.16,35072,0
+EOT.US,D,20240809,000000,17.19,17.23,17.16,17.19,25946,0
+EOT.US,D,20240812,000000,17.18,17.215,17.14,17.19,17261,0
+EOT.US,D,20240813,000000,17.19,17.23,17.1303,17.19,83178,0
+EOT.US,D,20240814,000000,17.3,17.3168,17.2083,17.27,26475,0
+EOT.US,D,20240815,000000,17.31,17.3656,17.185,17.2,19483,0
+EOT.US,D,20240816,000000,17.25,17.27,17.212,17.25,21754,0
+EOT.US,D,20240819,000000,17.32,17.32,17.22,17.23,17585,0
+EOT.US,D,20240820,000000,17.25,17.2647,17.23,17.25,20029,0
+EOT.US,D,20240821,000000,17.3,17.395,17.22,17.32,32982,0
+EOT.US,D,20240822,000000,17.24,17.395,17.16,17.16,22890,0
+EOT.US,D,20240823,000000,17.22,17.3,17.18,17.21,22668,0
+EOT.US,D,20240826,000000,17.29,17.29,17.18,17.18,19165,0
+EOT.US,D,20240827,000000,17.18,17.185,17.04,17.17,29050,0
+EOT.US,D,20240828,000000,17.25,17.2899,17.12,17.19,44810,0
+EOT.US,D,20240829,000000,17.24,17.38,17.12,17.36,73283,0
+EOT.US,D,20240830,000000,17.53,17.54,17.44,17.45,50208,0
+EOT.US,D,20240903,000000,17.51,17.63,17.5,17.57,30861,0
+EOT.US,D,20240904,000000,17.65,17.69,17.542,17.55,32480,0
+EOT.US,D,20240905,000000,17.66,17.73,17.612,17.68,45341,0
+EOT.US,D,20240906,000000,17.75,17.75,17.66,17.68,36892,0
+EOT.US,D,20240909,000000,17.72,17.79,17.6,17.78,22174,0
+EOT.US,D,20240910,000000,17.72,17.785,17.72,17.77,19537,0
+EOT.US,D,20240911,000000,17.88,17.94,17.8501,17.91,42913,0
+EOT.US,D,20240912,000000,17.95,18.05,17.9,18.04,27555,0
+EOT.US,D,20240913,000000,18.09,18.09,18.035,18.07,20475,0
+EOT.US,D,20240916,000000,18.12,18.12,18.035,18.05,20418,0
+EOT.US,D,20240917,000000,18.08,18.1799,18.0312,18.065,22305,0
+EOT.US,D,20240918,000000,18.05,18.1,17.9,17.9,60701,0
+EOT.US,D,20240919,000000,17.95,17.95,17.7446,17.81,78352,0
+EOT.US,D,20240920,000000,17.85,17.89,17.74,17.83,44539,0
+EOT.US,D,20240923,000000,17.78,18.05,17.64,17.84,17068,0
+EOT.US,D,20240924,000000,17.83,17.976303,17.83,17.91,32142,0
+EOT.US,D,20240925,000000,17.88,18.01,17.85,17.95,28771,0
+EOT.US,D,20240926,000000,17.97,17.9736,17.85,17.89,15951,0
+EOT.US,D,20240927,000000,17.85,17.88,17.76,17.82,54977,0
+EOT.US,D,20240930,000000,17.8857,17.98,17.85,17.95,27978,0
+EOT.US,D,20241001,000000,17.99,18.05,17.92,17.94,47568,0
+EOT.US,D,20241002,000000,17.86,17.9595,17.86,17.86,56789,0
+EOT.US,D,20241003,000000,17.86,17.898,17.8,17.82,31551,0
+EOT.US,D,20241004,000000,17.77,17.82,17.72,17.76,22228,0
+EOT.US,D,20241007,000000,17.74,17.77,17.66,17.73,26418,0
+EOT.US,D,20241008,000000,17.69,17.77,17.68,17.73,26429,0
+EOT.US,D,20241009,000000,17.68,17.8076,17.67,17.67,31094,0
+EOT.US,D,20241010,000000,17.73,17.7432,17.65,17.665,55443,0
+EOT.US,D,20241011,000000,17.67,17.7469,17.65,17.663,25355,0
+EOT.US,D,20241014,000000,17.66,17.67,17.62,17.62,30268,0
+EOT.US,D,20241015,000000,17.62,17.69,17.5964,17.6,27106,0
+EOT.US,D,20241016,000000,17.56,17.64,17.56,17.6308,18434,0
+EOT.US,D,20241017,000000,17.56,17.828,17.56,17.78,61743,0
+EOT.US,D,20241018,000000,17.77,17.86,17.7201,17.78,45710,0
+EOT.US,D,20241021,000000,17.76,17.76,17.69,17.74,14164,0
+EOT.US,D,20241022,000000,17.76,17.84,17.7,17.805,33157,0
+EOT.US,D,20241023,000000,17.62,17.71,17.52,17.55,38134,0
+EOT.US,D,20241024,000000,17.52,17.63,17.476928,17.56,44721,0
+EOT.US,D,20241025,000000,17.53,17.53,17.43,17.48,32935,0
+EOT.US,D,20241028,000000,17.48,17.512,17.4,17.47,53772,0
+EOT.US,D,20241029,000000,17.4,17.52,17.349,17.5,72032,0
+EOT.US,D,20241030,000000,17.5,17.65,17.5,17.65,51691,0
+EOT.US,D,20241031,000000,17.59,17.6044,17.4,17.6,50900,0
+EOT.US,D,20241101,000000,17.57,17.64,17.5017,17.56,17204,0
+EOT.US,D,20241104,000000,17.56,17.6468,17.5,17.57,63696,0
+EOT.US,D,20241105,000000,17.54,17.64,17.54,17.63,26504,0
+EOT.US,D,20241106,000000,17.54,17.63,17.45,17.52,91705,0
+EOT.US,D,20241107,000000,17.59,17.6399,17.47,17.57,28904,0
+EOT.US,D,20241108,000000,17.56,17.62,17.56,17.62,25133,0
+EOT.US,D,20241111,000000,17.55,17.7,17.55,17.55,64516,0
+EOT.US,D,20241112,000000,17.56,17.58,17.4,17.4,71937,0
+EOT.US,D,20241113,000000,17.4,17.46,17.362,17.43,86838,0
+EOT.US,D,20241114,000000,17.41,17.54,17.41,17.43,16818,0
+EOT.US,D,20241115,000000,17.4925,17.53,17.38,17.395,39574,0
+EOT.US,D,20241118,000000,17.31,17.37,17.21,17.24,105251,0
+EOT.US,D,20241119,000000,17.2386,17.35,17.235,17.26,69197,0
+EOT.US,D,20241120,000000,17.16,17.34,17.16,17.33,99551,0
+EOT.US,D,20241121,000000,17.34,17.39,17.19,17.2,60602,0
+EOT.US,D,20241122,000000,17.251,17.26,17.03,17.05,70639,0
+EOT.US,D,20241125,000000,17.13,17.23,17.12,17.21,44638,0
+EOT.US,D,20241126,000000,17.19,17.24,17.17,17.22,34657,0
+EOT.US,D,20241127,000000,17.2001,17.375,17.2001,17.36,41051,0
+EOT.US,D,20241129,000000,17.4,17.48,17.36,17.46,17626,0
+EOT.US,D,20241202,000000,17.435,17.58,17.43,17.58,28316,0
+EOT.US,D,20241203,000000,17.6186,17.6186,17.52,17.55,43165,0
+EOT.US,D,20241204,000000,17.56,17.59,17.53,17.54,54392,0
+EOT.US,D,20241205,000000,17.52,17.560116,17.355,17.37,54459,0
+EOT.US,D,20241206,000000,17.4375,17.4376,17.38,17.4,36186,0
+EOT.US,D,20241209,000000,17.4232,17.49,17.4,17.433,58945,0
+EOT.US,D,20241210,000000,17.49,17.52,17.3901,17.45,48770,0
+EOT.US,D,20241211,000000,17.5167,17.58,17.51,17.53,77722,0
+EOT.US,D,20241212,000000,17.46,17.57,17.39,17.45,35636,0
+EOT.US,D,20241213,000000,17.4594,17.49,17.36,17.38,52147,0
+EOT.US,D,20241216,000000,17.4218,17.44,17.3,17.32,58195,0
+EOT.US,D,20241217,000000,17.3125,17.39,17.19,17.21,99884,0
+EOT.US,D,20241218,000000,17.29,17.3,16.88,16.88,124801,0
+EOT.US,D,20241219,000000,17.08,17.08,16.56,16.57,111567,0
+EOT.US,D,20241220,000000,16.611,16.79,16.57,16.59,56093,0
+EOT.US,D,20241223,000000,16.55,16.77,16.5,16.57,57128,0
+EOT.US,D,20241224,000000,16.55,16.63,16.48,16.58,31824,0
+EOT.US,D,20241226,000000,16.61,16.74,16.53,16.64,37945,0
+EOT.US,D,20241227,000000,16.64,16.69,16.44,16.47,110260,0
+EOT.US,D,20241230,000000,16.505,16.62,16.3908,16.46,149205,0
+EOT.US,D,20241231,000000,16.4866,16.55,16.36,16.46,152556,0
+EOT.US,D,20250102,000000,16.5217,16.64,16.52,16.64,36240,0
+EOT.US,D,20250103,000000,16.6138,16.76,16.6138,16.71,18062,0
+EOT.US,D,20250106,000000,16.655,16.78,16.59,16.62,34470,0
+EOT.US,D,20250107,000000,16.7042,16.71,16.6012,16.67,72856,0
+EOT.US,D,20250108,000000,16.66,16.71,16.626,16.66,31459,0
+EOT.US,D,20250110,000000,16.5652,16.59,16.52,16.53,47043,0
+EOT.US,D,20250113,000000,16.545,16.57,16.43,16.5,33953,0
+EOT.US,D,20250114,000000,16.6,16.61,16.43,16.47,67528,0
+EOT.US,D,20250115,000000,16.5633,16.68,16.54,16.63,40845,0
+EOT.US,D,20250116,000000,16.69,16.77,16.65,16.71,40001,0
+EOT.US,D,20250117,000000,16.75,16.81,16.69,16.75,23113,0
+EOT.US,D,20250121,000000,16.7393,16.83,16.7393,16.81,29175,0
+EOT.US,D,20250122,000000,16.81,16.93,16.71,16.84,40625,0
+EOT.US,D,20250123,000000,16.74,16.8,16.65,16.67,89686,0
+EOT.US,D,20250124,000000,16.69,16.83,16.67,16.77,40988,0
+EOT.US,D,20250127,000000,16.76,16.8318,16.7,16.82,32623,0
+EOT.US,D,20250128,000000,16.8,16.83,16.7,16.71,76959,0
+EOT.US,D,20250129,000000,16.72,16.76,16.64,16.68,37717,0
+EOT.US,D,20250130,000000,16.7159,16.76,16.68,16.71,76356,0
+EOT.US,D,20250131,000000,16.7404,16.7699,16.53,16.62,185652,0
+EOT.US,D,20250203,000000,16.62,16.625,16.55,16.625,53653,0
+EOT.US,D,20250204,000000,16.62,16.72,16.5792,16.72,74216,0
+EOT.US,D,20250205,000000,16.7998,16.95,16.79,16.95,57504,0
+EOT.US,D,20250206,000000,16.94,17.03,16.9,16.98,49794,0
+EOT.US,D,20250207,000000,17.0094,17.01,16.91,16.94,42049,0
+EOT.US,D,20250210,000000,16.9901,17.08,16.88,16.88,43341,0
+EOT.US,D,20250211,000000,16.92,16.99,16.84,16.9,39386,0
+EOT.US,D,20250212,000000,16.7,16.75,16.63,16.65,56326,0
+EOT.US,D,20250213,000000,16.66,16.77,16.66,16.75,54156,0
+EOT.US,D,20250214,000000,16.86,16.89,16.8,16.82,59623,0
+EOT.US,D,20250218,000000,16.7912,16.92,16.7901,16.88,48324,0
+EOT.US,D,20250219,000000,16.9081,17.0699,16.8995,17.05,69711,0
+EOT.US,D,20250220,000000,17.0301,17.15,16.99,17.01,56315,0
+EOT.US,D,20250221,000000,17.065,17.14,17.03,17.08,32432,0
+EOT.US,D,20250224,000000,17.05,17.1367,17.05,17.05,19544,0
+EOT.US,D,20250225,000000,17.1382,17.1446,17.0473,17.13,16812,0
+EOT.US,D,20250226,000000,17.1915,17.1915,17.105,17.17,13294,0
+EOT.US,D,20250227,000000,17.155,17.26,17.155,17.21,30366,0
+EOT.US,D,20250228,000000,17.25,17.26,17.18,17.25,20961,0
+EOT.US,D,20250303,000000,17.2108,17.29,17.16,17.18,26193,0
+EOT.US,D,20250304,000000,17.24,17.2899,16.96,16.96,33559,0
+EOT.US,D,20250305,000000,17.0422,17.14,16.97,16.9924,34532,0
+EOT.US,D,20250306,000000,17.0725,17.096,16.964,16.964,17586,0
+EOT.US,D,20250307,000000,17.0605,17.0605,16.91,16.9273,21399,0
+EOT.US,D,20250310,000000,16.95,17.06,16.8651,16.9,14051,0
+EOT.US,D,20250311,000000,16.975,17.05,16.84,16.87,19730,0
+EOT.US,D,20250312,000000,16.8601,16.98,16.78,16.8,21614,0
+EOT.US,D,20250313,000000,16.76,16.84,16.675,16.72,29065,0
+EOT.US,D,20250314,000000,16.785,16.785,16.58,16.62,39645,0
+EOT.US,D,20250317,000000,16.67,16.69,16.36,16.61,78420,0
+EOT.US,D,20250318,000000,16.67,16.69,16.5116,16.54,31731,0
+EOT.US,D,20250319,000000,16.6,16.7,16.47,16.58,51251,0
+EOT.US,D,20250320,000000,16.65,16.82,16.5,16.72,46532,0
+EOT.US,D,20250321,000000,16.77,16.81,16.6,16.77,45296,0
+EOT.US,D,20250324,000000,16.84,16.91,16.77,16.88,60557,0
+EOT.US,D,20250325,000000,16.935,16.95,16.791,16.85,24737,0
+EOT.US,D,20250326,000000,16.81,16.845,16.578,16.65,18436,0
+EOT.US,D,20250327,000000,16.7,16.7,16.655,16.67,7258,0
+EOT.US,D,20250328,000000,16.7298,16.8,16.6701,16.71,17379,0
+EOT.US,D,20250331,000000,16.795,16.9,16.64,16.65,64198,0
+EOT.US,D,20250401,000000,16.74,16.85,16.73,16.81,30438,0
+EOT.US,D,20250402,000000,16.8388,16.855,16.71,16.775,25451,0
+EOT.US,D,20250403,000000,16.62,16.94,16.62,16.74,27012,0
+EOT.US,D,20250404,000000,16.7037,16.81,16.3,16.36,63967,0
+EOT.US,D,20250407,000000,16.28,16.32,15.83,15.89,88584,0
+EOT.US,D,20250408,000000,15.9105,16.35,15.7501,15.79,84589,0
+EOT.US,D,20250409,000000,15.56,16.08,15.41,15.95,70245,0
+EOT.US,D,20250410,000000,16.03,16.03,15.7935,15.87,23602,0
+EOT.US,D,20250411,000000,15.93,15.98,15.4702,15.76,42358,0
+EOT.US,D,20250414,000000,15.77,16.41,15.77,16.21,124967,0
+EOT.US,D,20250415,000000,16.17,16.3899,16.02,16.13,25223,0
+EOT.US,D,20250416,000000,16.0767,16.18,16,16.05,47470,0
+EOT.US,D,20250417,000000,16.05,16.11,16.05,16.07,20485,0
+EOT.US,D,20250421,000000,16.055,16.09,15.7701,15.83,53862,0
+EOT.US,D,20250422,000000,15.97,15.99,15.86,15.95,15453,0
+EOT.US,D,20250423,000000,16.0441,16.11,15.9301,16.07,49231,0
+EOT.US,D,20250424,000000,15.9924,16.37,15.83,16.27,71905,0
+EOT.US,D,20250425,000000,16.2609,16.45,16.2436,16.36,33422,0
+EOT.US,D,20250428,000000,16.35,16.74,16.35,16.65,119286,0
+EOT.US,D,20250429,000000,16.57,16.65,16.42,16.65,67048,0
+EOT.US,D,20250430,000000,16.47,16.9,16.4,16.81,92795,0
+EOT.US,D,20250501,000000,16.73,16.89,16.63,16.65,55601,0
+EOT.US,D,20250502,000000,16.6726,16.7483,16.57,16.59,21670,0
+EOT.US,D,20250505,000000,16.581,16.69,16.45,16.57,38013,0
+EOT.US,D,20250506,000000,16.57,16.89,16.43,16.79,83676,0
+EOT.US,D,20250507,000000,16.81,17,16.755,16.82,160459,0
+EOT.US,D,20250508,000000,16.9999,16.9999,16.74,16.76,28722,0
+EOT.US,D,20250509,000000,16.9187,16.9187,16.72,16.79,17014,0
+EOT.US,D,20250512,000000,16.91,16.91,16.56,16.71,17867,0
+EOT.US,D,20250513,000000,16.76,16.785,16.61,16.66,38934,0
+EOT.US,D,20250514,000000,16.6004,16.7,16.52,16.55,18369,0
+EOT.US,D,20250515,000000,16.63,16.6955,16.49,16.54,36867,0
+EOT.US,D,20250516,000000,16.57,16.63,16.48,16.53,34338,0
+EOT.US,D,20250519,000000,16.46,16.61,16.4068,16.52,39185,0
+EOT.US,D,20250520,000000,16.4932,16.63,16.49,16.5,19632,0
+EOT.US,D,20250521,000000,16.5,16.55,16.21,16.22,27468,0
+EOT.US,D,20250522,000000,16.46,16.46,16.16,16.23,43555,0
+EOT.US,D,20250523,000000,16.23,16.38,16.14,16.26,20873,0
+EOT.US,D,20250527,000000,16.47,16.4999,16.27,16.35,33701,0
+EOT.US,D,20250528,000000,16.35,16.4,16.21,16.26,23573,0
+EOT.US,D,20250529,000000,16.32,16.42,16.12,16.21,99079,0
+EOT.US,D,20250530,000000,16.245,16.31,16.07,16.21,54900,0
+EOT.US,D,20250602,000000,16.16,16.22,16.0718,16.17,29865,0
+EOT.US,D,20250603,000000,16.197,16.23,16.12,16.18,37848,0
+EOT.US,D,20250604,000000,16.1317,16.21,16.05,16.11,76103,0
+EOT.US,D,20250605,000000,16.12,16.2185,16.1029,16.18,49575,0
+EOT.US,D,20250606,000000,16.14,16.17,16.05,16.06,55277,0
+EOT.US,D,20250609,000000,16.1155,16.18,16.09,16.18,31468,0
+EOT.US,D,20250610,000000,16.195,16.195,16.1254,16.15,26120,0
+EOT.US,D,20250611,000000,16.23,16.24,16.11,16.24,27654,0
+EOT.US,D,20250612,000000,16.25,16.3301,16.24,16.28,38414,0
+EOT.US,D,20250613,000000,16.225,16.37,16.17,16.2,35293,0
+EOT.US,D,20250616,000000,16.14,16.2686,16.12,16.22,42222,0
+EOT.US,D,20250617,000000,16.27,16.29,16.07,16.15,42591,0
+EOT.US,D,20250618,000000,16.14,16.2051,16.13,16.15,26366,0
+EOT.US,D,20250620,000000,16.175,16.22,16.07,16.1,33403,0
+EOT.US,D,20250623,000000,16.1316,16.16,16.11,16.16,17936,0
+EOT.US,D,20250624,000000,16.2,16.2,16.14,16.17,14577,0
+EOT.US,D,20250625,000000,16.195,16.37,16.07,16.13,153327,0
+EOT.US,D,20250626,000000,16.14,16.25,16.12,16.185,47232,0
+EOT.US,D,20250627,000000,16.2713,16.3,16.2,16.25,34498,0
+EOT.US,D,20250630,000000,16.24,16.3487,16.2,16.24,69417,0
+EOT.US,D,20250701,000000,16.35,16.4202,16.28,16.35,65137,0
+EOT.US,D,20250702,000000,16.3765,16.55,16.32,16.36,45319,0
+EOT.US,D,20250703,000000,16.44,16.46,16.36,16.39,24342,0
+EOT.US,D,20250707,000000,16.4537,16.4537,16.36,16.37,25763,0
+EOT.US,D,20250708,000000,16.36,16.41,16.28,16.32,29459,0
+EOT.US,D,20250709,000000,16.32,16.4,16.3,16.38,41706,0
+EOT.US,D,20250710,000000,16.42,16.5255,16.25,16.31,69123,0
+EOT.US,D,20250711,000000,16.3482,16.4,16.21,16.24,32349,0
+EOT.US,D,20250714,000000,16.27,16.27,16.2,16.23,47420,0
+EOT.US,D,20250715,000000,16.26,16.36,16.13,16.16,27644,0
+EOT.US,D,20250716,000000,16.22,16.23,16.04,16.09,71774,0
+EOT.US,D,20250717,000000,16.1255,16.16,16,16.05,56560,0
+EOT.US,D,20250718,000000,16.06,16.1,16,16.02,24305,0
+EOT.US,D,20250721,000000,16.05,16.16,16.0208,16.12,27375,0
+EOT.US,D,20250722,000000,16.11,16.48,16.1,16.34,66945,0
+EOT.US,D,20250723,000000,16.355,16.42,16.1138,16.26,62094,0
+EOT.US,D,20250724,000000,16.2,16.3,16.1551,16.22,46649,0
+EOT.US,D,20250725,000000,16.235,16.28,16.08,16.12,28454,0
+EOT.US,D,20250728,000000,16.12,16.14,16.0575,16.09,27805,0
+EOT.US,D,20250729,000000,16.11,16.155,16.03,16.08,36280,0
+EOT.US,D,20250730,000000,16.05,16.32,15.89,16.04,130294,0
+EOT.US,D,20250731,000000,16.07,16.12,16.01,16.03,98641,0
+EOT.US,D,20250801,000000,16.0401,16.2,16.0401,16.17,45350,0
+EOT.US,D,20250804,000000,16.13,16.24,16.11,16.16,19945,0
+EOT.US,D,20250805,000000,16.1367,16.23,16.13,16.21,46230,0
+EOT.US,D,20250806,000000,16.27,16.277,16.18,16.2,42105,0
+EOT.US,D,20250807,000000,16.15,16.285,16.15,16.22,41732,0
+EOT.US,D,20250808,000000,16.25,16.31,16.11,16.2,94025,0
+EOT.US,D,20250811,000000,16.25,16.3216,16.18,16.27,67742,0
+EOT.US,D,20250812,000000,16.27,16.3386,16.2175,16.25,37392,0
+EOT.US,D,20250813,000000,16.29,16.34,16.22,16.29,52310,0
+EOT.US,D,20250814,000000,16.3132,16.3132,16.19,16.24,37357,0
+EOT.US,D,20250815,000000,16.215,16.3085,16.15,16.19,34598,0
+EOT.US,D,20250818,000000,16.205,16.22,16.1534,16.16,38441,0
+EOT.US,D,20250819,000000,16.17,16.19,16.0315,16.07,25960,0
+EOT.US,D,20250820,000000,16.058,16.0978,16.02,16.095,25106,0
+EOT.US,D,20250821,000000,16.1,16.123,15.97,16.04,71670,0
+EOT.US,D,20250822,000000,16.08,16.23,16.03,16.2,42893,0
+EOT.US,D,20250825,000000,16.27,16.27,16.16,16.25,26167,0
+EOT.US,D,20250826,000000,16.21,16.34,16.21,16.32,26968,0
+EOT.US,D,20250827,000000,16.2918,16.38,16.27,16.38,34517,0
+EOT.US,D,20250828,000000,16.42,16.49,16.33,16.49,44956,0
+EOT.US,D,20250829,000000,16.5865,16.61,16.47,16.6,21570,0
+EOT.US,D,20250902,000000,16.57,16.6,16.4638,16.49,34299,0
+EOT.US,D,20250903,000000,16.45,16.59,16.45,16.46,15807,0
+EOT.US,D,20250904,000000,16.41,16.58,16.4016,16.44,56589,0
+EOT.US,D,20250905,000000,16.47,16.5,16.21,16.43,146963,0
+EOT.US,D,20250908,000000,16.47,16.5896,16.47,16.57,77974,0
+EOT.US,D,20250909,000000,16.525,16.62,16.525,16.57,49470,0
+EOT.US,D,20250910,000000,16.6,16.65,16.57,16.61,49204,0
+EOT.US,D,20250911,000000,16.635,16.74,16.6176,16.74,49755,0
+EOT.US,D,20250912,000000,16.73,16.74,16.66,16.69,65678,0
+EOT.US,D,20250915,000000,16.69,16.7,16.58,16.6,99273,0
+EOT.US,D,20250916,000000,16.5674,16.72,16.55,16.61,91040,0
+EOT.US,D,20250917,000000,16.7017,16.75,16.58,16.66,50158,0
+EOT.US,D,20250918,000000,16.7,16.72,16.637,16.7,33835,0
+EOT.US,D,20250919,000000,16.7,16.71,16.6,16.65,27284,0
+EOT.US,D,20250922,000000,16.6617,16.7,16.62,16.62,31910,0
+EOT.US,D,20250923,000000,16.6898,16.7,16.63,16.68,28823,0
+EOT.US,D,20250924,000000,16.71,16.75,16.5669,16.61,23883,0
+EOT.US,D,20250925,000000,16.59,16.65,16.55,16.62,40717,0
+EOT.US,D,20250926,000000,16.5598,16.62,16.5598,16.6,21172,0
+EOT.US,D,20250929,000000,16.575,16.68,16.5355,16.61,34555,0
+EOT.US,D,20250930,000000,16.68,16.75,16.57,16.64,39653,0
+EOT.US,D,20251001,000000,16.7,16.73,16.61,16.68,87339,0
+EOT.US,D,20251002,000000,16.7405,16.8389,16.64,16.77,85821,0
+EOT.US,D,20251003,000000,16.77,16.77,16.66,16.67,27373,0
+EOT.US,D,20251006,000000,16.62,16.76,16.5418,16.58,37325,0
+EOT.US,D,20251007,000000,16.602,16.8,16.6,16.69,38463,0
+EOT.US,D,20251008,000000,16.75,16.8,16.714,16.79,29355,0
+EOT.US,D,20251009,000000,16.73,16.7437,16.51,16.64,83682,0
+EOT.US,D,20251010,000000,16.77,16.77,16.65,16.66,18355,0
+EOT.US,D,20251013,000000,16.635,16.77,16.58,16.64,102898,0
+EOT.US,D,20251014,000000,16.6605,16.7608,16.57,16.67,43328,0
+EOT.US,D,20251015,000000,16.54,16.71,16.53,16.64,33535,0
+EOT.US,D,20251016,000000,16.7,16.7,16.58,16.61,43884,0
+EOT.US,D,20251017,000000,16.663,16.68,16.51,16.56,30887,0
+EOT.US,D,20251020,000000,16.65,16.67,16.605,16.65,38486,0
+EOT.US,D,20251021,000000,16.662,16.75,16.64,16.65,38454,0
+EOT.US,D,20251022,000000,16.63,16.74,16.6224,16.73,51615,0
+EOT.US,D,20251023,000000,16.7,16.74,16.62,16.74,35940,0
+EOT.US,D,20251024,000000,16.68,16.78,16.68,16.76,14884,0
+EOT.US,D,20251027,000000,16.67,16.88,16.67,16.77,38289,0
+EOT.US,D,20251028,000000,16.785,16.785,16.7014,16.7234,23055,0
+EOT.US,D,20251029,000000,16.73,16.79,16.56,16.69,28494,0
+EOT.US,D,20251030,000000,16.65,16.77,16.575,16.72,62450,0
+EOT.US,D,20251031,000000,16.6957,16.77,16.64,16.72,33810,0
+EOT.US,D,20251103,000000,16.72,16.8,16.685,16.77,34404,0
+EOT.US,D,20251104,000000,16.695,16.85,16.59,16.83,34059,0
+EOT.US,D,20251105,000000,16.7699,16.84,16.67,16.78,36192,0
+EOT.US,D,20251106,000000,16.79,16.82,16.69,16.79,25883,0
+EOT.US,D,20251107,000000,16.73,16.79,16.62,16.69,53546,0
+EOT.US,D,20251110,000000,16.77,16.81,16.6847,16.8,41111,0
+EOT.US,D,20251111,000000,16.81,16.89,16.79,16.89,16763,0
+EOT.US,D,20251112,000000,16.88,16.94,16.8,16.93,31557,0
+EOT.US,D,20251113,000000,16.95,17.01,16.84,17,81599,0
+EOT.US,D,20251114,000000,16.98,17.1,16.87,17.05,59901,0
+EOT.US,D,20251117,000000,16.9,17.13,16.8718,17.085,52817,0
+EOT.US,D,20251118,000000,16.9877,17.17,16.95,17.06,30924,0
+EOT.US,D,20251119,000000,16.94,17.099,16.805,16.93,45245,0
+EOT.US,D,20251120,000000,16.7901,17.04,16.72,16.87,50913,0
+EOT.US,D,20251121,000000,16.6425,16.85,16.49,16.66,55931,0
+EOT.US,D,20251124,000000,16.69,16.87,16.59,16.72,48193,0
+EOT.US,D,20251125,000000,16.77,16.82,16.66,16.81,55659,0
+EOT.US,D,20251126,000000,16.7,16.86,16.5668,16.69,90472,0
+EOT.US,D,20251128,000000,16.695,16.75,16.53,16.59,47023,0
+EOT.US,D,20251201,000000,16.45,16.58,16.44,16.53,64680,0
+EOT.US,D,20251202,000000,16.5851,16.588,16.3925,16.52,66749,0
+EOT.US,D,20251203,000000,16.51,16.605,16.47,16.54,79793,0
+EOT.US,D,20251204,000000,16.4501,16.64,16.4501,16.6,63243,0
+EOT.US,D,20251205,000000,16.5505,16.699,16.51,16.58,91833,0
+EOT.US,D,20251208,000000,16.6106,16.64,16.4901,16.555,65196,0
+EOT.US,D,20251209,000000,16.58,16.58,16.5,16.55,50896,0
+EOT.US,D,20251210,000000,16.5482,16.57,16.45,16.5,71466,0
+EOT.US,D,20251211,000000,16.505,16.69,16.5,16.58,72941,0
+EOT.US,D,20251212,000000,16.59,16.69,16.5,16.56,39648,0
+EOT.US,D,20251215,000000,16.28,16.55,16.28,16.46,109377,0
+EOT.US,D,20251216,000000,16.425,16.63,16.41,16.48,85238,0
+EOT.US,D,20251217,000000,16.5,16.65,16.46,16.48,59203,0
+EOT.US,D,20251218,000000,16.4701,16.77,16.45,16.6,163700,0
+EOT.US,D,20251219,000000,16.6,16.66,16.48,16.61,56292,0
+EOT.US,D,20251222,000000,16.75,16.75,16.56,16.67,47357,0
+EOT.US,D,20251223,000000,16.67,16.75,16.6,16.66,51722,0
+EOT.US,D,20251224,000000,16.58,16.7389,16.58,16.665,11754,0
+EOT.US,D,20251226,000000,16.6,16.7,16.57,16.65,63749,0
+EOT.US,D,20251229,000000,16.65,16.75,16.58,16.71,94889,0
+EOT.US,D,20251230,000000,16.7,17.04,16.6,17.04,107306,0
+EOT.US,D,20251231,000000,16.91,17.05,16.84,16.91,53528,0
+EOT.US,D,20260102,000000,16.975,17.0499,16.9,16.95,9517,0
+EOT.US,D,20260105,000000,16.975,17.02,16.86,16.934,24006,0
+EOT.US,D,20260106,000000,16.949955,17.09,16.93,17.05,23735,0
+EOT.US,D,20260107,000000,17.07,17.4,17,17.2,67420,0
+EOT.US,D,20260108,000000,17.21,17.27,16.86,17.22,48222,0
+EOT.US,D,20260109,000000,17.29,17.4,17.1641,17.31,13100,0
+EOT.US,D,20260112,000000,17.33,17.36,17.05,17.18,14541,0
+EOT.US,D,20260113,000000,17.33,17.38,17.175,17.35,35729,0
+EOT.US,D,20260114,000000,17.305,17.35,17.18,17.28,25306,0
+EOT.US,D,20260115,000000,17.215,17.49,17.215,17.49,45539,0
+EOT.US,D,20260116,000000,17.44,17.48,17.3,17.47,27626,0
+EOT.US,D,20260120,000000,17.45,17.45,17.1036,17.34,29306,0
+EOT.US,D,20260121,000000,17.46,17.57,17.3501,17.53,49133,0
+EOT.US,D,20260122,000000,17.6,17.98,17.55,17.74,46762,0
+EOT.US,D,20260123,000000,17.7199,17.79,17.65,17.7,25385,0
+EOT.US,D,20260126,000000,17.69,17.75,17.44,17.48,24136,0
+EOT.US,D,20260127,000000,17.6399,17.6399,17.28,17.49,38317,0
+EOT.US,D,20260128,000000,17.62,17.66,17.4133,17.66,36182,0
+EOT.US,D,20260129,000000,17.64,17.7,17.4973,17.7,30639,0
+EOT.US,D,20260130,000000,17.5327,17.64,17.4762,17.59,12145,0
+EOT.US,D,20260202,000000,17.44,17.59,17.34,17.47,35321,0
+EOT.US,D,20260203,000000,17.41,17.62,17.34,17.53,49576,0
+EOT.US,D,20260204,000000,17.41,17.5137,17.3,17.361,44495,0
+EOT.US,D,20260205,000000,17.331,17.5,17.3,17.35,47920,0
+EOT.US,D,20260206,000000,17.28,17.41,17.25,17.31,32700,0
+EOT.US,D,20260209,000000,17.32,17.6128,17.21,17.35,53429,0
+EOT.US,D,20260210,000000,17.53,17.61,17.37,17.4575,25353,0
+EOT.US,D,20260211,000000,17.44,17.53,17.385,17.4,19830,0
+EOT.US,D,20260212,000000,17.4,17.62,17.38,17.44,16712,0
+EOT.US,D,20260213,000000,17.51,17.69,17.43,17.67,25027,0
+EOT.US,D,20260217,000000,17.52,17.61,17.43,17.54,16953,0
+EOT.US,D,20260218,000000,17.4899,17.63,17.44,17.44,25987,0
diff --git a/daily/us/nyse stocks/1/epai.us.txt b/daily/us/nyse stocks/1/epai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be3f47d4386b17beaaa6c4667bec8e5241b3209b
--- /dev/null
+++ b/daily/us/nyse stocks/1/epai.us.txt	
@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPAI.US,D,20251230,000000,20.235,20.25,20.1589,20.1589,305,0
+EPAI.US,D,20260109,000000,21.2314,21.2404,21.2314,21.2404,205,0
+EPAI.US,D,20260112,000000,21.37,21.4884,21.37,21.4884,602,0
+EPAI.US,D,20260114,000000,21.61,21.61,21.41,21.4645,298,0
+EPAI.US,D,20260120,000000,21.9584,21.99,21.91,21.9618,1420,0
+EPAI.US,D,20260121,000000,22.392,22.46,22.12,22.453,1039,0
+EPAI.US,D,20260122,000000,22.35,22.36,22.35,22.3542,348,0
+EPAI.US,D,20260123,000000,22.17,22.17,22.09,22.1137,812,0
+EPAI.US,D,20260127,000000,22.67,22.67,22.6295,22.6295,542,0
+EPAI.US,D,20260128,000000,22.79,22.8,22.6748,22.6748,2365,0
+EPAI.US,D,20260129,000000,22.6154,22.6756,22.6154,22.6756,312,0
+EPAI.US,D,20260130,000000,22.37,22.51,22.1519,22.1519,388,0
+EPAI.US,D,20260202,000000,22.3,22.57,22.3,22.4825,1164,0
+EPAI.US,D,20260203,000000,22.35,22.35,22.2683,22.2683,507,0
+EPAI.US,D,20260204,000000,21.44,21.7111,21.44,21.7111,230,0
+EPAI.US,D,20260205,000000,21.86,21.86,21.6758,21.6758,1018,0
+EPAI.US,D,20260206,000000,22.49,22.8885,22.49,22.8885,703,0
+EPAI.US,D,20260209,000000,23,23.33,23,23.2889,1251,0
+EPAI.US,D,20260210,000000,23.2894,23.4,23.2323,23.2323,1385,0
+EPAI.US,D,20260211,000000,23.54,23.6788,23.54,23.6788,1949,0
+EPAI.US,D,20260212,000000,23.55,23.55,23.0077,23.0077,453,0
+EPAI.US,D,20260213,000000,23.31,23.3106,23.31,23.3106,942,0
+EPAI.US,D,20260217,000000,23.25,23.42,23.1873,23.2517,4227,0
+EPAI.US,D,20260218,000000,23.33,23.73,23.33,23.6714,360,0
diff --git a/daily/us/nyse stocks/1/eqh.us.txt b/daily/us/nyse stocks/1/eqh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb7198d970bc7bee484a0a7b3afefe0439e1f038
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqh.us.txt	
@@ -0,0 +1,1955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQH.US,D,20180510,000000,17.5397,18.2042,17.3174,18.0631,36584006.93313,0
+EQH.US,D,20180511,000000,18.1139,19.092,18.1042,18.994,12604798.151925,0
+EQH.US,D,20180514,000000,19.1095,19.2606,18.8715,19.092,3451087.9493581,0
+EQH.US,D,20180515,000000,18.994,19.2439,18.8421,19.1821,4886095.4689266,0
+EQH.US,D,20180516,000000,19.092,19.3144,18.9166,19.1821,16002873.058638,0
+EQH.US,D,20180517,000000,19.1821,19.4379,18.9313,19.2536,4460213.4473355,0
+EQH.US,D,20180518,000000,19.2439,19.3585,19.092,19.1644,1998799.5800299,0
+EQH.US,D,20180521,000000,19.19,19.4653,19.092,19.4144,2614548.4838045,0
+EQH.US,D,20180522,000000,19.4467,19.5369,19.2703,19.4045,2682729.9775448,0
+EQH.US,D,20180523,000000,19.332,19.4565,18.994,19.2899,4728108.4583914,0
+EQH.US,D,20180524,000000,19.3408,19.528,18.994,19.3408,4026857.4123015,0
+EQH.US,D,20180525,000000,19.3948,19.5085,19.2536,19.4908,1447325.7631879,0
+EQH.US,D,20180529,000000,19.3751,19.431,18.2139,18.4187,4886817.9704992,0
+EQH.US,D,20180530,000000,18.9587,19.1232,18.4266,19.041,4818920.1708792,0
+EQH.US,D,20180531,000000,18.94,19.0841,18.6049,18.9674,3020041.266102,0
+EQH.US,D,20180601,000000,19.092,19.3144,18.747,19.1282,3407646.0115837,0
+EQH.US,D,20180604,000000,19.3683,19.7592,19.1821,19.2536,4072444.4041797,0
+EQH.US,D,20180605,000000,19.2536,19.3066,18.8421,19.0744,5745331.4845868,0
+EQH.US,D,20180606,000000,19.1644,19.3683,18.8715,18.9851,2448409.8594817,0
+EQH.US,D,20180607,000000,19.0038,19.1095,18.6578,18.8813,2421289.5179669,0
+EQH.US,D,20180608,000000,18.8245,19.092,18.6725,18.7,2465278.4343328,0
+EQH.US,D,20180611,000000,18.747,19.3144,18.6578,18.9499,3256846.2589238,0
+EQH.US,D,20180612,000000,18.9587,19.092,18.7901,18.9851,2702516.1117122,0
+EQH.US,D,20180613,000000,18.9764,19.3585,18.9195,19.2066,3887649.3197585,0
+EQH.US,D,20180614,000000,19.1821,19.3487,18.7666,18.8245,4122000.0522949,0
+EQH.US,D,20180615,000000,18.7832,19.1644,18.4266,18.7568,9045551.308961,0
+EQH.US,D,20180618,000000,18.6138,18.8901,18.4354,18.5854,2219142.1500145,0
+EQH.US,D,20180619,000000,18.5149,18.6313,18.2237,18.5608,2902390.8652547,0
+EQH.US,D,20180620,000000,18.7195,19.136,18.5765,18.7666,5355199.0040836,0
+EQH.US,D,20180621,000000,18.8068,18.9851,18.6667,18.8323,2092689.0675782,0
+EQH.US,D,20180622,000000,18.9087,19.332,18.8617,19.2606,11264134.234594,0
+EQH.US,D,20180625,000000,19.0654,19.0841,18.6657,18.7392,2420222.0933271,0
+EQH.US,D,20180626,000000,18.7979,18.7979,18.4521,18.4882,2548437.5489495,0
+EQH.US,D,20180627,000000,18.4266,18.5951,17.8955,17.9534,2626014.6245805,0
+EQH.US,D,20180628,000000,17.9817,18.2139,17.674,17.9817,2458756.5310132,0
+EQH.US,D,20180629,000000,18.16,18.4089,18.16,18.3011,2647165.1437797,0
+EQH.US,D,20180702,000000,18.1963,18.4089,18.1326,18.3197,1689448.4900416,0
+EQH.US,D,20180703,000000,18.3648,18.5079,18.3561,18.4608,1164413.3324398,0
+EQH.US,D,20180705,000000,18.4982,18.7098,18.4982,18.7098,1756108.444453,0
+EQH.US,D,20180706,000000,18.7832,18.8617,18.7568,18.8245,1597876.5181306,0
+EQH.US,D,20180709,000000,18.8715,19.3017,18.8715,19.2967,2540723.7221317,0
+EQH.US,D,20180710,000000,19.2536,19.3066,19.0537,19.1282,1859993.557571,0
+EQH.US,D,20180711,000000,19.0587,19.1733,18.5765,18.6824,2169316.0740509,0
+EQH.US,D,20180712,000000,18.7832,18.8715,18.5765,18.7392,1426932.4419644,0
+EQH.US,D,20180713,000000,18.7,18.7568,18.3825,18.6824,823228.29251318,0
+EQH.US,D,20180716,000000,18.7568,18.8813,18.4266,18.8519,1560721.772713,0
+EQH.US,D,20180717,000000,18.8617,18.94,18.6725,18.8715,1387298.9446827,0
+EQH.US,D,20180718,000000,18.8999,18.9499,18.6412,18.8617,1210813.6488284,0
+EQH.US,D,20180719,000000,18.7666,18.7901,18.4011,18.6226,1776863.0164629,0
+EQH.US,D,20180720,000000,18.649,18.8068,18.5343,18.7901,717938.99554794,0
+EQH.US,D,20180723,000000,18.7195,19.2967,18.7195,19.092,1337233.055344,0
+EQH.US,D,20180724,000000,19.1459,19.2703,18.9674,19.1733,1321388.0243874,0
+EQH.US,D,20180725,000000,19.1008,19.19,19.0214,19.1546,887218.66484301,0
+EQH.US,D,20180726,000000,19.1644,19.4467,19.0744,19.3585,3870049.0589928,0
+EQH.US,D,20180727,000000,19.4144,19.5995,19.2899,19.3066,737954.73826598,0
+EQH.US,D,20180730,000000,19.3144,19.6505,19.3144,19.5545,1091920.3003605,0
+EQH.US,D,20180731,000000,19.5545,19.6329,19.3948,19.528,1434880.9797451,0
+EQH.US,D,20180801,000000,19.5085,19.7515,19.0587,19.235,1856845.3692217,0
+EQH.US,D,20180802,000000,19.0654,19.2439,18.8901,19.2066,963909.96170982,0
+EQH.US,D,20180803,000000,19.2606,19.582,19.1948,19.5005,680919.97429581,0
+EQH.US,D,20180806,000000,19.4565,19.6084,19.3948,19.4839,680920.99477825,0
+EQH.US,D,20180807,000000,19.4751,19.7251,19.1733,19.1733,1817966.0084684,0
+EQH.US,D,20180808,000000,19.19,19.528,19.1008,19.385,837311.97076604,0
+EQH.US,D,20180809,000000,19.431,19.4565,19.19,19.2439,683536.49129025,0
+EQH.US,D,20180810,000000,19.0654,19.1459,18.747,18.9156,1208321.6306925,0
+EQH.US,D,20180813,000000,18.9156,19.092,18.7666,18.9587,1849877.5150726,0
+EQH.US,D,20180814,000000,19.4908,19.4908,18.7,19.4232,3469881.1541045,0
+EQH.US,D,20180815,000000,19.5721,19.5721,19.041,19.2066,1632258.6127394,0
+EQH.US,D,20180816,000000,19.3585,19.9347,19.3585,19.5545,1239200.4090602,0
+EQH.US,D,20180817,000000,19.5456,19.9083,19.5369,19.7426,754404.91531374,0
+EQH.US,D,20180820,000000,19.7338,20.0356,19.7064,19.8563,1368178.1650708,0
+EQH.US,D,20180821,000000,19.9347,20.2277,19.9347,20.1415,1234649.057346,0
+EQH.US,D,20180822,000000,20.1131,20.2836,19.9974,20.2188,1216611.0096106,0
+EQH.US,D,20180823,000000,20.1757,20.409,20.0072,20.069,1241880.1959664,0
+EQH.US,D,20180824,000000,20.1679,20.21,20.0601,20.0777,849521.02276352,0
+EQH.US,D,20180827,000000,20.2385,20.3825,20.1846,20.3531,1265416.603127,0
+EQH.US,D,20180828,000000,20.4276,20.4922,20.3453,20.4002,1203188.6039834,0
+EQH.US,D,20180829,000000,20.4531,20.5335,20.1846,20.31,1050671.3793649,0
+EQH.US,D,20180830,000000,20.2933,20.7304,20.2933,20.5432,1942258.7295641,0
+EQH.US,D,20180831,000000,20.4785,20.5766,20.3629,20.4962,710446.6134211,0
+EQH.US,D,20180904,000000,20.4442,20.6746,20.3531,20.5696,649512.58602043,0
+EQH.US,D,20180905,000000,20.505,20.6941,20.31,20.4531,1279113.5185324,0
+EQH.US,D,20180906,000000,20.4962,20.5883,20.0347,20.1317,1362216.5066146,0
+EQH.US,D,20180907,000000,20.069,20.31,19.7906,19.9435,1787292.3470725,0
+EQH.US,D,20180910,000000,19.9602,20.1934,19.9435,20.0954,1030303.5702026,0
+EQH.US,D,20180911,000000,20.0601,20.2836,20.0072,20.0513,1316400.9266682,0
+EQH.US,D,20180912,000000,20.069,20.2728,19.9523,20.0513,1079015.2793341,0
+EQH.US,D,20180913,000000,20.1601,20.2482,19.7749,19.8543,1685496.1615238,0
+EQH.US,D,20180914,000000,19.8543,19.9876,19.8181,19.8729,1328302.813449,0
+EQH.US,D,20180917,000000,19.9778,20.1131,19.8083,19.9523,2134126.7778264,0
+EQH.US,D,20180918,000000,19.969,20.0954,19.8004,19.8465,1677219.0283951,0
+EQH.US,D,20180919,000000,19.9102,20.2287,19.7818,20.0856,2308693.5666801,0
+EQH.US,D,20180920,000000,20.1846,20.3013,20.0072,20.1415,5802322.3678118,0
+EQH.US,D,20180921,000000,20.1415,20.2385,19.8083,20.0601,8918782.8974485,0
+EQH.US,D,20180924,000000,20.1131,20.1601,19.6476,19.8368,1352840.3138903,0
+EQH.US,D,20180925,000000,19.8632,19.9013,19.5055,19.5143,1487183.7666079,0
+EQH.US,D,20180926,000000,19.5055,19.7906,19.0243,19.1125,1459132.7451011,0
+EQH.US,D,20180927,000000,19.1586,19.5143,18.9009,19.4898,1196198.2992205,0
+EQH.US,D,20180928,000000,19.337,19.5015,19.1028,19.1586,1920764.3077802,0
+EQH.US,D,20181001,000000,19.1772,19.2477,18.8166,18.8734,1637533.4865086,0
+EQH.US,D,20181002,000000,18.8636,19.0684,18.6313,18.8166,1711957.2713779,0
+EQH.US,D,20181003,000000,18.8636,19.1262,18.7911,19.0861,1273542.7048535,0
+EQH.US,D,20181004,000000,19.2292,19.5682,19.1938,19.4526,2145983.7633796,0
+EQH.US,D,20181005,000000,19.6231,19.9259,19.4182,19.4966,1818259.9074132,0
+EQH.US,D,20181008,000000,19.3448,19.6231,19.2556,19.5242,953694.93241404,0
+EQH.US,D,20181009,000000,19.4624,19.6064,19.3683,19.4966,944465.68916218,0
+EQH.US,D,20181010,000000,19.4624,19.5242,19.0948,19.0948,1046821.099092,0
+EQH.US,D,20181011,000000,19.043,19.2017,18.2306,18.3267,2691991.8762349,0
+EQH.US,D,20181012,000000,18.4344,18.8538,18.1581,18.4344,1335233.9302299,0
+EQH.US,D,20181015,000000,18.0513,18.5149,17.8093,18.4344,901466.64076985,0
+EQH.US,D,20181016,000000,18.5149,18.5951,18.3727,18.5608,1769154.2920571,0
+EQH.US,D,20181017,000000,18.4688,19.0606,18.308,18.7911,1467884.4025678,0
+EQH.US,D,20181018,000000,18.701,18.8734,18.2776,18.4972,787154.23800707,0
+EQH.US,D,20181019,000000,18.5069,18.8078,18.3364,18.5246,993803.9745161,0
+EQH.US,D,20181022,000000,18.6226,18.8734,18.1669,18.4511,1474168.5334772,0
+EQH.US,D,20181023,000000,18.1943,18.6697,18.0768,18.6226,1129312.8181882,0
+EQH.US,D,20181024,000000,18.6138,18.9333,17.7465,17.818,1580545.664731,0
+EQH.US,D,20181025,000000,17.8641,18.3541,17.8494,18.017,1702305.548393,0
+EQH.US,D,20181026,000000,17.8543,18.1983,17.7112,17.7622,1880411.3703733,0
+EQH.US,D,20181029,000000,17.968,18.359,17.5672,17.7377,1410702.6891252,0
+EQH.US,D,20181030,000000,17.7377,18.2217,17.6965,18.0434,901082.93936973,0
+EQH.US,D,20181031,000000,18.2659,18.4598,18.0434,18.1209,1906696.9572464,0
+EQH.US,D,20181101,000000,18.2913,18.3541,17.9083,17.9876,1399949.8655798,0
+EQH.US,D,20181102,000000,18.1757,18.4344,17.916,18.4079,4679088.5635611,0
+EQH.US,D,20181105,000000,18.4344,18.8078,18.2561,18.5687,1233026.4902551,0
+EQH.US,D,20181106,000000,18.9106,19.186,18.5951,18.8538,1834530.4795502,0
+EQH.US,D,20181107,000000,19.043,19.5682,18.9607,19.5593,992147.7315044,0
+EQH.US,D,20181108,000000,19.5143,19.6388,19.2644,19.3801,1529080.6939572,0
+EQH.US,D,20181109,000000,19.3271,19.4144,18.9969,19.1312,1605438.2930639,0
+EQH.US,D,20181112,000000,19.0948,19.1586,18.7402,18.8254,1602053.3527867,0
+EQH.US,D,20181113,000000,19.48,19.5858,18.3913,18.6412,4400941.7858411,0
+EQH.US,D,20181114,000000,18.5149,19.2105,18.4972,18.6657,4925525.8902013,0
+EQH.US,D,20181115,000000,18.3727,18.5765,17.7377,18.2659,7264896.1797246,0
+EQH.US,D,20181116,000000,17.9973,18.308,17.9778,18.0865,26159212.367924,0
+EQH.US,D,20181119,000000,18.1296,18.308,17.9327,18.0434,6493366.5484656,0
+EQH.US,D,20181120,000000,17.7622,17.8641,17.4064,17.4966,9167889.8061704,0
+EQH.US,D,20181121,000000,17.5515,17.8543,17.3094,17.5515,3163867.0417182,0
+EQH.US,D,20181123,000000,17.6024,17.7122,17.4779,17.6123,1664615.0496906,0
+EQH.US,D,20181126,000000,17.7936,18.1052,17.7572,18.0101,5762720.5054859,0
+EQH.US,D,20181127,000000,17.9111,18.0641,17.6955,17.8846,5045895.8767702,0
+EQH.US,D,20181128,000000,18.1522,18.1895,17.6024,18.162,5045700.9646228,0
+EQH.US,D,20181129,000000,18.0973,18.207,17.7298,17.8661,3242540.1154975,0
+EQH.US,D,20181130,000000,17.8661,18.0003,17.6955,17.6955,14945611.40363,0
+EQH.US,D,20181203,000000,17.8112,18.0905,17.5515,17.8112,5288930.9149317,0
+EQH.US,D,20181204,000000,17.7936,17.8033,16.6696,16.7402,6336319.4022642,0
+EQH.US,D,20181206,000000,16.4168,16.4452,15.6534,16.0228,5402426.9317368,0
+EQH.US,D,20181207,000000,16.0228,16.2188,15.4897,15.6083,6130560.5469315,0
+EQH.US,D,20181210,000000,15.6172,15.7886,15.3212,15.5897,7337999.4603073,0
+EQH.US,D,20181211,000000,15.816,16.013,15.5995,15.6721,6774530.8927816,0
+EQH.US,D,20181212,000000,15.8426,16.013,15.7025,15.7602,3326114.5664702,0
+EQH.US,D,20181213,000000,15.8062,15.9845,15.7171,15.769,6713847.904063,0
+EQH.US,D,20181214,000000,15.6083,15.8601,15.0419,15.1693,4857284.1879967,0
+EQH.US,D,20181217,000000,15.0959,16.0032,14.9244,15.131,4912511.677553,0
+EQH.US,D,20181218,000000,15.2213,15.431,14.7813,14.7979,4253139.1901284,0
+EQH.US,D,20181219,000000,14.7382,14.9979,14.4304,14.5931,3551478.9305771,0
+EQH.US,D,20181220,000000,14.4501,14.5618,14.1521,14.2854,5358292.0863808,0
+EQH.US,D,20181221,000000,14.2589,14.4579,13.763,13.763,6041796.9427151,0
+EQH.US,D,20181224,000000,13.6671,13.7112,13.2339,13.4044,1683925.6390377,0
+EQH.US,D,20181226,000000,13.4691,13.8552,13.2339,13.8552,4628562.4366386,0
+EQH.US,D,20181227,000000,13.6573,14.1521,13.6034,14.0709,2339715.2125904,0
+EQH.US,D,20181228,000000,14.0973,14.5999,14.061,14.3599,3135885.4130179,0
+EQH.US,D,20181231,000000,14.3676,14.9508,14.3315,14.9508,2665244.0108131,0
+EQH.US,D,20190102,000000,14.6735,14.9704,14.4304,14.7529,5826028.1750586,0
+EQH.US,D,20190103,000000,14.6461,14.9508,14.4843,14.5833,6446600.8993608,0
+EQH.US,D,20190104,000000,14.8978,15.528,14.79,15.5093,4347676.6840307,0
+EQH.US,D,20190107,000000,15.528,15.9503,15.4212,15.6436,5340931.6389902,0
+EQH.US,D,20190108,000000,15.7249,15.8994,15.4996,15.8327,2536833.6430432,0
+EQH.US,D,20190109,000000,15.8601,16.1669,15.7025,16.0316,4092059.0972961,0
+EQH.US,D,20190110,000000,15.9845,16.2834,15.9043,16.2365,3140654.1274934,0
+EQH.US,D,20190111,000000,16.1012,16.5343,16.1012,16.4265,4114207.6483285,0
+EQH.US,D,20190114,000000,16.2834,16.6147,16.2834,16.454,5551009.1760391,0
+EQH.US,D,20190115,000000,16.3716,16.6872,16.3188,16.5706,1556839.8574842,0
+EQH.US,D,20190116,000000,16.5794,16.9117,16.5794,16.8146,1933596.8745528,0
+EQH.US,D,20190117,000000,16.7861,17.1272,16.7058,17.0831,3432487.6157942,0
+EQH.US,D,20190118,000000,17.1644,17.2213,16.8833,16.9753,2615776.1241885,0
+EQH.US,D,20190122,000000,16.8489,16.9939,16.4628,16.5883,2595142.9895899,0
+EQH.US,D,20190123,000000,16.6333,16.7312,16.4452,16.6333,1281725.9535971,0
+EQH.US,D,20190124,000000,16.6147,16.8656,16.5431,16.5794,3197047.0080043,0
+EQH.US,D,20190125,000000,16.7225,16.9753,16.7058,16.7666,2012168.9205697,0
+EQH.US,D,20190128,000000,16.6147,16.8411,16.4589,16.5431,2301675.7088911,0
+EQH.US,D,20190129,000000,16.5256,16.6872,16.5256,16.5794,1996392.2619372,0
+EQH.US,D,20190130,000000,16.5971,16.796,16.4628,16.6696,1901190.4339617,0
+EQH.US,D,20190131,000000,16.5883,16.8332,16.4628,16.6696,2041774.1368435,0
+EQH.US,D,20190201,000000,16.6872,16.9204,16.553,16.651,2845380.5928633,0
+EQH.US,D,20190204,000000,16.5883,16.8244,16.5617,16.7312,1381934.2684581,0
+EQH.US,D,20190205,000000,16.7578,16.893,16.5343,16.7489,1669604.1883746,0
+EQH.US,D,20190206,000000,16.6872,16.8567,16.6245,16.6961,1382684.3230568,0
+EQH.US,D,20190207,000000,16.5883,16.7312,16.2413,16.4628,2068489.3468269,0
+EQH.US,D,20190208,000000,16.3531,16.498,16.1835,16.3913,1532492.1667781,0
+EQH.US,D,20190211,000000,16.4099,16.5167,16.2924,16.3442,2375919.8888498,0
+EQH.US,D,20190212,000000,16.5617,16.893,16.5393,16.8411,4827319.7619016,0
+EQH.US,D,20190213,000000,16.9204,17.2174,16.9204,17.0194,2766462.6032968,0
+EQH.US,D,20190214,000000,17.0194,17.1644,16.7058,16.8489,1230753.8758454,0
+EQH.US,D,20190215,000000,17.0106,17.4055,16.9939,17.3879,2706065.3496633,0
+EQH.US,D,20190219,000000,17.3174,17.5672,17.2174,17.4604,1457924.4938837,0
+EQH.US,D,20190220,000000,17.4231,17.6211,17.3448,17.5427,2029577.3306354,0
+EQH.US,D,20190221,000000,17.5427,17.6779,17.2987,17.3448,1963161.2715288,0
+EQH.US,D,20190222,000000,17.4143,17.5544,17.3174,17.3879,1759868.9222707,0
+EQH.US,D,20190225,000000,17.5153,17.6299,17.2615,17.2703,2008291.0872706,0
+EQH.US,D,20190226,000000,17.1899,17.432,17.1183,17.2438,2189236.9119013,0
+EQH.US,D,20190227,000000,17.2261,17.3752,17.1183,17.2987,1539132.4460615,0
+EQH.US,D,20190228,000000,17.3358,17.3879,17.0194,17.1899,2423817.2529883,0
+EQH.US,D,20190301,000000,18.207,18.207,17.3358,18.162,5991278.9796524,0
+EQH.US,D,20190304,000000,18.3237,18.7509,18.0708,18.4962,3068928.4982142,0
+EQH.US,D,20190305,000000,18.4775,18.5059,18.0895,18.1806,1295866.778867,0
+EQH.US,D,20190306,000000,18.2257,18.2973,17.8641,17.9257,1602096.2130496,0
+EQH.US,D,20190307,000000,17.8916,17.8916,17.5986,17.8004,2134085.9585286,0
+EQH.US,D,20190308,000000,17.6554,18.0042,17.6554,17.9699,1545939.0639839,0
+EQH.US,D,20190311,000000,18.0189,18.3708,18.0189,18.2707,1526785.6289337,0
+EQH.US,D,20190312,000000,18.3237,18.4678,18.2355,18.2355,1904322.294592,0
+EQH.US,D,20190313,000000,18.3708,18.4962,18.2973,18.2973,1759473.9955637,0
+EQH.US,D,20190314,000000,18.2973,18.5863,18.2423,18.5863,1646504.5477013,0
+EQH.US,D,20190315,000000,18.65,18.8969,18.6147,18.7862,4774904.7219696,0
+EQH.US,D,20190318,000000,18.7941,19.2487,18.7038,18.8872,3367207.3536512,0
+EQH.US,D,20190319,000000,18.7705,19.5329,18.6422,19.3555,3403482.4431994,0
+EQH.US,D,20190320,000000,19.3193,19.3193,18.7941,18.8685,5203373.6665642,0
+EQH.US,D,20190321,000000,18.6853,18.9754,18.5961,18.8116,21631877.708111,0
+EQH.US,D,20190322,000000,18.551,18.7038,17.6456,17.8445,10728697.299409,0
+EQH.US,D,20190325,000000,17.9003,18.0532,17.4869,17.5016,7272067.1098805,0
+EQH.US,D,20190326,000000,17.627,18.2169,17.6181,18.0973,6430049.6945508,0
+EQH.US,D,20190327,000000,18.0532,18.1248,17.8347,17.9895,1884148.3770947,0
+EQH.US,D,20190328,000000,17.9699,18.1248,17.8543,18.1149,2230057.230269,0
+EQH.US,D,20190329,000000,18.2521,18.3708,18.0414,18.2257,2918847.1651972,0
+EQH.US,D,20190401,000000,18.4501,18.9146,18.4501,18.8969,3193085.4951445,0
+EQH.US,D,20190402,000000,18.8489,19.041,18.5433,18.6853,3594951.4828249,0
+EQH.US,D,20190403,000000,18.8872,19.1576,18.8205,19.0312,3468853.5282802,0
+EQH.US,D,20190404,000000,19.0312,19.4251,18.9901,19.3379,3478540.9681508,0
+EQH.US,D,20190405,000000,19.4829,19.8572,19.4025,19.7642,6852926.3953352,0
+EQH.US,D,20190408,000000,19.7897,19.8358,19.5466,19.8358,4206336.8036556,0
+EQH.US,D,20190409,000000,19.7455,19.8259,19.4878,19.6182,2853378.1138014,0
+EQH.US,D,20190410,000000,19.6094,19.8259,19.5555,19.773,2443848.3029431,0
+EQH.US,D,20190411,000000,19.7288,20.0807,19.6994,19.7809,2015832.4525549,0
+EQH.US,D,20190412,000000,20.116,20.3511,19.9886,20.1532,3847217.8052032,0
+EQH.US,D,20190415,000000,20.214,20.36,20.0533,20.1885,2443507.4618057,0
+EQH.US,D,20190416,000000,20.2884,20.4511,20.1787,20.4344,3122542.6050217,0
+EQH.US,D,20190417,000000,20.5511,20.5873,20.36,20.4424,2350771.1194227,0
+EQH.US,D,20190418,000000,20.4775,20.5422,20.162,20.4511,2513593.1757922,0
+EQH.US,D,20190422,000000,20.4511,20.4511,20.0033,20.018,1886243.4275586,0
+EQH.US,D,20190423,000000,19.9533,20.7226,19.9533,20.5422,2849951.3337438,0
+EQH.US,D,20190424,000000,20.5422,20.5775,20.2238,20.2728,3801958.3881904,0
+EQH.US,D,20190425,000000,20.2629,20.2728,19.8259,20.0444,3242734.0071624,0
+EQH.US,D,20190426,000000,19.97,20.2728,19.673,20.2335,3479498.1806862,0
+EQH.US,D,20190429,000000,20.1983,20.4775,20.1022,20.3796,1953075.8435037,0
+EQH.US,D,20190430,000000,20.3972,20.5511,20.2434,20.5325,2373580.943081,0
+EQH.US,D,20190501,000000,20.6334,20.6951,20.2532,20.2728,1539964.139256,0
+EQH.US,D,20190502,000000,20.2629,20.4864,20.0709,20.4609,2638685.9551265,0
+EQH.US,D,20190503,000000,20.5511,20.7501,20.3747,20.6579,1875638.573968,0
+EQH.US,D,20190506,000000,20.162,20.5422,19.9533,20.4424,1863364.2110939,0
+EQH.US,D,20190507,000000,20.2071,20.4344,19.922,20.162,4179345.042929,0
+EQH.US,D,20190508,000000,20.0885,20.2532,19.918,19.918,3246618.9838386,0
+EQH.US,D,20190509,000000,19.7288,20.0709,19.4643,19.9445,3661950.2374088,0
+EQH.US,D,20190510,000000,19.8073,20.1435,19.4643,20.0885,4521479.1315313,0
+EQH.US,D,20190513,000000,19.6907,19.6907,18.6804,18.7784,3623938.2867356,0
+EQH.US,D,20190514,000000,18.8019,19.4369,18.8019,19.2566,4869932.0474464,0
+EQH.US,D,20190515,000000,19.041,19.4369,18.9057,19.3732,2555443.1609491,0
+EQH.US,D,20190516,000000,19.4643,19.8866,19.4457,19.5095,2497908.3605798,0
+EQH.US,D,20190517,000000,19.2653,19.573,19.1389,19.4369,2038115.7072705,0
+EQH.US,D,20190520,000000,19.285,19.4291,19.041,19.185,1717203.5716387,0
+EQH.US,D,20190521,000000,19.3457,19.7094,19.3457,19.4908,2372129.8170412,0
+EQH.US,D,20190522,000000,19.3281,19.4643,19.2487,19.3379,1029145.3226252,0
+EQH.US,D,20190523,000000,19.0214,19.2193,18.7862,18.9754,2434636.4078928,0
+EQH.US,D,20190524,000000,19.2653,19.5555,19.1389,19.4741,2972997.0252892,0
+EQH.US,D,20190528,000000,19.5005,19.5555,19.3507,19.5005,3341413.6393175,0
+EQH.US,D,20190529,000000,19.285,19.3654,18.9567,19.3027,2606867.3124249,0
+EQH.US,D,20190530,000000,19.3555,19.6994,19.2566,19.3732,4503494.1488832,0
+EQH.US,D,20190531,000000,19.1919,19.1919,18.6627,18.7284,2583588.066841,0
+EQH.US,D,20190603,000000,18.6901,19.091,18.6363,18.9734,3234084.3979404,0
+EQH.US,D,20190604,000000,19.2929,19.5015,18.8695,19.137,5966992.5178931,0
+EQH.US,D,20190605,000000,19.091,19.2743,18.8126,19.0469,18253307.282411,0
+EQH.US,D,20190606,000000,19.2184,19.4251,18.9499,19.0567,8214583.6775687,0
+EQH.US,D,20190607,000000,19.0567,19.2429,18.893,19.0185,7951287.9809019,0
+EQH.US,D,20190610,000000,19.2282,19.383,19.0185,19.2085,9653775.1751705,0
+EQH.US,D,20190611,000000,19.4653,19.6201,19.3379,19.4565,6628853.9620063,0
+EQH.US,D,20190612,000000,19.4565,19.5653,19.3114,19.3457,6789128.8941878,0
+EQH.US,D,20190613,000000,19.4025,19.7024,19.2929,19.4025,3847997.4537928,0
+EQH.US,D,20190614,000000,19.4124,19.4124,19.0185,19.383,2638504.3092508,0
+EQH.US,D,20190617,000000,19.3193,19.4212,18.9019,18.945,2465119.2390711,0
+EQH.US,D,20190618,000000,18.945,19.2929,18.8548,18.945,3940448.0610906,0
+EQH.US,D,20190619,000000,19.1095,19.3604,18.9361,19.0096,3510671.8784812,0
+EQH.US,D,20190620,000000,19.2282,19.2644,18.845,19.0734,5244061.3222138,0
+EQH.US,D,20190621,000000,19.038,19.1654,18.8352,18.8744,3908963.1161493,0
+EQH.US,D,20190624,000000,18.8548,19.0567,18.7185,18.7656,2491647.7007667,0
+EQH.US,D,20190625,000000,18.7901,18.8254,17.9514,18.1248,6196598.0070503,0
+EQH.US,D,20190626,000000,18.2179,18.3354,18.0267,18.1336,3605059.3614637,0
+EQH.US,D,20190627,000000,18.163,18.5687,18.0798,18.4805,3706537.1564889,0
+EQH.US,D,20190628,000000,18.654,19.1282,18.6451,19.0469,5871020.2256702,0
+EQH.US,D,20190701,000000,19.4124,19.5476,19.0998,19.137,6778982.2372161,0
+EQH.US,D,20190702,000000,19.1095,19.3604,19.0008,19.091,7203877.4522808,0
+EQH.US,D,20190703,000000,19.2282,19.6113,19.1919,19.6035,3919040.3803147,0
+EQH.US,D,20190705,000000,19.6113,19.9837,19.5653,19.8945,3410780.9336613,0
+EQH.US,D,20190708,000000,19.675,19.9484,19.575,19.7485,5981240.4938199,0
+EQH.US,D,20190709,000000,19.5565,19.9572,19.5202,19.9572,5062377.6887739,0
+EQH.US,D,20190710,000000,20.0131,20.0131,19.7171,19.9298,6775898.3392607,0
+EQH.US,D,20190711,000000,20.0317,20.2599,19.9092,20.211,5699268.9478882,0
+EQH.US,D,20190712,000000,20.2786,20.5628,20.067,20.4678,4358783.6149852,0
+EQH.US,D,20190715,000000,20.5775,20.5775,20.3022,20.5129,3687978.6627054,0
+EQH.US,D,20190716,000000,20.5501,20.7608,20.5501,20.6422,3890056.6378512,0
+EQH.US,D,20190717,000000,20.6059,20.6422,20.2208,20.2307,2630669.0450218,0
+EQH.US,D,20190718,000000,20.2502,20.5275,20.1943,20.4765,4139709.5046824,0
+EQH.US,D,20190719,000000,20.4952,20.6285,20.3953,20.4325,2046977.5768414,0
+EQH.US,D,20190722,000000,20.4139,20.4903,20.1669,20.3022,1947318.2815371,0
+EQH.US,D,20190723,000000,20.3865,20.6951,20.3492,20.6579,2588411.8873686,0
+EQH.US,D,20190724,000000,20.5325,20.795,20.4717,20.7803,1745369.9076618,0
+EQH.US,D,20190725,000000,20.7226,20.7803,20.5677,20.6667,1729965.7251225,0
+EQH.US,D,20190726,000000,20.7411,20.8784,20.5962,20.705,2301231.7990267,0
+EQH.US,D,20190729,000000,20.6334,20.8401,20.5501,20.705,2046760.2140801,0
+EQH.US,D,20190730,000000,20.5226,20.7608,20.2953,20.7608,1049049.8327564,0
+EQH.US,D,20190731,000000,20.7705,20.8979,20.3492,20.4854,2308107.8097554,0
+EQH.US,D,20190801,000000,20.5226,20.5226,19.1606,19.2477,2959723.6100994,0
+EQH.US,D,20190802,000000,19.2644,19.3193,18.699,18.8548,1894587.9125288,0
+EQH.US,D,20190805,000000,18.4266,18.4364,17.8955,18.0708,2363676.140449,0
+EQH.US,D,20190806,000000,18.2717,18.4618,17.9514,18.4452,2302906.4107224,0
+EQH.US,D,20190807,000000,18.0267,18.4618,17.7416,18.3913,2315960.4221861,0
+EQH.US,D,20190808,000000,18.555,19.0734,18.4618,19.0567,2444981.0384594,0
+EQH.US,D,20190809,000000,18.8548,19.3732,18.7088,19.137,3791353.5345998,0
+EQH.US,D,20190812,000000,18.945,19.1556,18.4002,18.6226,2444932.055302,0
+EQH.US,D,20190813,000000,18.6627,19.0998,18.4531,18.9116,2074533.6643613,0
+EQH.US,D,20190814,000000,18.4002,18.5717,17.9983,18.1532,2829157.9834012,0
+EQH.US,D,20190815,000000,18.2717,18.3628,17.9424,18.0895,3416586.458303,0
+EQH.US,D,20190816,000000,18.208,18.5902,18.208,18.4452,2735229.7175199,0
+EQH.US,D,20190819,000000,18.8744,18.893,18.6451,18.7088,2438966.314916,0
+EQH.US,D,20190820,000000,18.5461,18.7185,18.3727,18.5089,3904165.8281653,0
+EQH.US,D,20190821,000000,18.701,18.7921,18.5726,18.7205,2227832.5785344,0
+EQH.US,D,20190822,000000,18.7999,18.9293,18.7205,18.8675,858614.54184991,0
+EQH.US,D,20190823,000000,18.6814,18.9861,18.1836,18.261,2139095.5068615,0
+EQH.US,D,20190826,000000,18.4707,18.601,18.4079,18.4707,1217229.4219734,0
+EQH.US,D,20190827,000000,18.5814,18.655,18.1356,18.2247,2310906.9931079,0
+EQH.US,D,20190828,000000,18.1022,18.5089,18.0591,18.4256,2226569.2212647,0
+EQH.US,D,20190829,000000,18.701,18.9293,18.555,18.9204,1672631.9597952,0
+EQH.US,D,20190830,000000,19.1048,19.1654,18.9489,19.0684,1895138.9730502,0
+EQH.US,D,20190903,000000,18.8959,18.8959,18.4618,18.6196,1769179.8041184,0
+EQH.US,D,20190904,000000,18.8479,18.9764,18.8283,18.8578,1605491.3581512,0
+EQH.US,D,20190905,000000,19.2242,19.528,19.0782,19.3164,1446821.6448589,0
+EQH.US,D,20190906,000000,19.2899,19.4996,19.2145,19.2536,1111054.3462442,0
+EQH.US,D,20190909,000000,19.4182,19.7485,19.3526,19.7122,2804741.9203712,0
+EQH.US,D,20190910,000000,19.8211,20.1425,19.7789,19.9141,3348867.2431114,0
+EQH.US,D,20190911,000000,19.922,19.9759,19.674,19.8955,2451360.0742364,0
+EQH.US,D,20190912,000000,19.7573,19.9954,19.6289,19.7759,2403395.3582563,0
+EQH.US,D,20190913,000000,19.9141,20.2943,19.8495,20.2639,4881729.8450177,0
+EQH.US,D,20190916,000000,20.1052,20.4551,19.9504,20.0337,3146844.3740176,0
+EQH.US,D,20190917,000000,19.8955,20.2893,19.7838,20.1885,3609227.0117779,0
+EQH.US,D,20190918,000000,20.0248,20.4414,19.967,20.2983,4674639.2600916,0
+EQH.US,D,20190919,000000,20.316,20.698,20.2983,20.3727,3856201.1121853,0
+EQH.US,D,20190920,000000,20.2983,20.9695,20.2639,20.7686,6690156.3835704,0
+EQH.US,D,20190923,000000,20.5472,20.6833,20.3903,20.5089,2003713.2030129,0
+EQH.US,D,20190924,000000,20.5648,20.7304,19.9053,20.3247,3352965.5006191,0
+EQH.US,D,20190925,000000,20.2444,20.6304,20.1052,20.5932,2403486.1811941,0
+EQH.US,D,20190926,000000,20.5472,20.6549,20.2492,20.5932,2406074.1246801,0
+EQH.US,D,20190927,000000,20.7941,20.946,20.6206,20.7941,2290713.6864441,0
+EQH.US,D,20190930,000000,20.8294,20.8294,20.3247,20.3443,3260083.2292461,0
+EQH.US,D,20191001,000000,20.4384,20.4775,19.9053,19.9592,1759873.0042005,0
+EQH.US,D,20191002,000000,19.7662,19.7926,19.1693,19.3164,2789443.8680061,0
+EQH.US,D,20191003,000000,19.2242,19.2242,18.7304,19.1978,2286829.7302502,0
+EQH.US,D,20191004,000000,19.1978,19.4819,19.1145,19.4819,1692046.638352,0
+EQH.US,D,20191007,000000,19.4095,19.4682,19.2056,19.2439,1354410.8363765,0
+EQH.US,D,20191008,000000,18.9489,18.9949,18.5039,18.5276,2173994.986071,0
+EQH.US,D,20191009,000000,18.6814,18.8626,18.5129,18.7764,1633631.1616307,0
+EQH.US,D,20191010,000000,18.8479,19.137,18.7205,18.8578,2265367.9639047,0
+EQH.US,D,20191011,000000,19.2439,19.7024,19.2439,19.4996,1793470.3478074,0
+EQH.US,D,20191014,000000,19.3624,19.5976,19.3526,19.5545,1105103.9130949,0
+EQH.US,D,20191015,000000,19.6192,20.0415,19.528,19.674,2054170.9576112,0
+EQH.US,D,20191016,000000,19.6025,19.7838,19.5133,19.6104,1348842.0636625,0
+EQH.US,D,20191017,000000,19.7308,19.922,19.5937,19.7573,1556825.5707299,0
+EQH.US,D,20191018,000000,19.6456,19.9857,19.6456,19.9317,2041974.1514031,0
+EQH.US,D,20191021,000000,20.1522,20.5569,20.1052,20.4825,2098652.7669993,0
+EQH.US,D,20191022,000000,20.4452,20.6549,20.2345,20.6206,2503758.7864492,0
+EQH.US,D,20191023,000000,20.5648,20.8137,20.4825,20.6931,1368985.3666864,0
+EQH.US,D,20191024,000000,20.7686,20.8578,20.307,20.4638,1474420.5926416,0
+EQH.US,D,20191025,000000,20.4551,20.6304,20.3727,20.3825,1284156.7427861,0
+EQH.US,D,20191028,000000,20.5285,20.8775,20.5285,20.8578,2808894.2634485,0
+EQH.US,D,20191029,000000,20.7852,20.9234,19.9759,20.4286,3981504.1109036,0
+EQH.US,D,20191030,000000,20.307,20.3776,19.9857,20.1885,1915424.1231343,0
+EQH.US,D,20191031,000000,20.0875,20.1013,19.6192,19.8308,2277205.5602914,0
+EQH.US,D,20191101,000000,19.9857,20.1983,19.9141,20.1699,1226526.0170669,0
+EQH.US,D,20191104,000000,20.3825,20.6833,20.312,20.6746,2083439.4146774,0
+EQH.US,D,20191105,000000,20.7785,21.0891,20.5746,20.6647,2604830.4294605,0
+EQH.US,D,20191106,000000,20.603,20.849,20.4551,20.4912,4342680.4019695,0
+EQH.US,D,20191107,000000,20.8775,21.5653,20.4638,20.5089,9265147.9062768,0
+EQH.US,D,20191108,000000,20.2893,21.5281,20.1885,21.2802,67547531.265702,0
+EQH.US,D,20191111,000000,21.3183,21.7123,21.2899,21.6299,13510043.639197,0
+EQH.US,D,20191112,000000,21.6486,21.9426,21.4564,21.4741,11328904.255515,0
+EQH.US,D,20191113,000000,21.3996,21.5604,21.0744,21.2076,16747079.272375,0
+EQH.US,D,20191114,000000,21.1978,21.5839,21.1605,21.5741,9273619.9515528,0
+EQH.US,D,20191115,000000,21.7975,22.0455,21.723,21.8975,5055897.6252346,0
+EQH.US,D,20191118,000000,21.9072,21.973,21.6583,21.7975,5438846.9297924,0
+EQH.US,D,20191119,000000,21.9543,22.0847,21.7328,21.9456,7110927.8290663,0
+EQH.US,D,20191120,000000,21.8701,22.1395,21.7084,22.1395,7420680.9891387,0
+EQH.US,D,20191121,000000,22.2591,22.3777,22.1111,22.1758,5974817.5772977,0
+EQH.US,D,20191122,000000,22.2032,22.6354,22.1846,22.4443,12014587.841873,0
+EQH.US,D,20191125,000000,22.553,22.8137,22.5168,22.7491,5476468.0356884,0
+EQH.US,D,20191126,000000,22.7765,23.0606,22.5629,23.0606,8156370.256372,0
+EQH.US,D,20191127,000000,23.0166,23.2605,22.9989,23.0606,4893094.9580314,0
+EQH.US,D,20191129,000000,22.9891,23.0127,22.8411,22.8598,1162978.5341191,0
+EQH.US,D,20191202,000000,22.9616,23.1743,22.6207,22.6549,3911602.0837576,0
+EQH.US,D,20191203,000000,22.2963,22.3689,21.7887,21.8436,3952958.15541,0
+EQH.US,D,20191204,000000,21.973,22.2032,21.9543,22.0847,3007220.9451187,0
+EQH.US,D,20191205,000000,22.1562,22.4805,22.1111,22.4805,3401348.6144025,0
+EQH.US,D,20191206,000000,22.7853,23.0264,22.6501,22.8774,5654339.1467058,0
+EQH.US,D,20191209,000000,22.8774,22.8774,22.454,22.6549,2821442.1156184,0
+EQH.US,D,20191210,000000,22.6402,22.701,22.5001,22.5913,7057653.5429138,0
+EQH.US,D,20191211,000000,22.553,22.6432,22.2591,22.4257,3470682.2328255,0
+EQH.US,D,20191212,000000,22.4159,22.9891,22.3963,22.9715,4264296.1247229,0
+EQH.US,D,20191213,000000,22.8872,23.1137,22.7294,22.7667,3696751.7503033,0
+EQH.US,D,20191216,000000,23.0342,23.0793,22.7579,22.9421,2762263.3180268,0
+EQH.US,D,20191217,000000,22.9891,23.1743,22.8314,22.8676,4685249.2160944,0
+EQH.US,D,20191218,000000,22.9616,23.0166,22.5717,22.701,5394982.5122849,0
+EQH.US,D,20191219,000000,22.7579,23.1234,22.6795,23.0705,3834248.4937825,0
+EQH.US,D,20191220,000000,23.2184,23.2184,22.8951,23.0342,4618573.9544462,0
+EQH.US,D,20191223,000000,23.0087,23.0264,22.7393,22.8598,2062709.3342463,0
+EQH.US,D,20191224,000000,22.9146,22.9146,22.7157,22.7491,399627.04919136,0
+EQH.US,D,20191226,000000,22.8225,22.9519,22.7667,22.8598,1060643.5338384,0
+EQH.US,D,20191227,000000,22.8598,22.8901,22.6305,22.7294,1970944.491153,0
+EQH.US,D,20191230,000000,22.8225,22.8951,22.701,22.8314,1437324.0147235,0
+EQH.US,D,20191231,000000,22.8137,22.994,22.7197,22.8951,1610248.8473197,0
+EQH.US,D,20200102,000000,23.0342,23.0793,22.7108,23.0087,3427000.4816759,0
+EQH.US,D,20200103,000000,22.6833,22.7765,22.4355,22.5168,2601197.5119487,0
+EQH.US,D,20200106,000000,22.4805,22.6923,22.3727,22.5717,2743350.7168341,0
+EQH.US,D,20200107,000000,22.4805,23.1184,22.4805,23.0606,3482103.4723738,0
+EQH.US,D,20200108,000000,23.1087,23.7113,23.1087,23.5154,4798949.329389,0
+EQH.US,D,20200109,000000,23.7457,23.9926,23.5438,23.8387,4633071.9485726,0
+EQH.US,D,20200110,000000,23.8485,24.1846,23.8063,23.8309,3387049.6143532,0
+EQH.US,D,20200113,000000,23.9681,24.361,23.7623,24.1434,5710338.1209921,0
+EQH.US,D,20200114,000000,24.1993,24.3747,24.0327,24.0974,3826929.5936717,0
+EQH.US,D,20200115,000000,24.0142,24.3042,23.6388,23.7113,4457964.3040219,0
+EQH.US,D,20200116,000000,23.9583,24.1798,23.8485,24.0896,4978818.5450377,0
+EQH.US,D,20200117,000000,24.1798,24.3386,23.9583,24.0974,6131112.6279354,0
+EQH.US,D,20200121,000000,23.9485,24.0896,23.6438,23.6722,3483920.9516121,0
+EQH.US,D,20200122,000000,23.8584,23.8584,23.5114,23.6819,2538634.7945624,0
+EQH.US,D,20200123,000000,23.5702,23.6722,23.1107,23.5525,4548036.1667356,0
+EQH.US,D,20200124,000000,23.5438,23.5438,22.8637,23.0793,3805620.8996931,0
+EQH.US,D,20200127,000000,22.4904,22.8461,22.3777,22.5001,2783823.0506874,0
+EQH.US,D,20200128,000000,22.6402,22.8951,22.553,22.7393,2557540.2523779,0
+EQH.US,D,20200129,000000,22.8676,23.0705,22.7853,22.9519,2354654.055134,0
+EQH.US,D,20200130,000000,22.7108,23.0087,22.5432,22.7951,3830943.1511363,0
+EQH.US,D,20200131,000000,22.5913,22.7344,22.0748,22.1944,4575395.3011431,0
+EQH.US,D,20200203,000000,22.3149,22.6402,22.2032,22.3874,2266241.4968795,0
+EQH.US,D,20200204,000000,22.8411,23.1568,22.6923,22.9146,3009138.4316369,0
+EQH.US,D,20200205,000000,23.2939,23.7016,23.1743,23.6916,4235352.181075,0
+EQH.US,D,20200206,000000,23.8485,23.9132,23.6173,23.7377,2466505.0542343,0
+EQH.US,D,20200207,000000,23.5438,23.9299,23.4409,23.7201,2455496.0895946,0
+EQH.US,D,20200210,000000,23.6722,24.07,23.5986,24.07,2018933.6987118,0
+EQH.US,D,20200211,000000,24.2092,25.0489,24.1533,24.854,3510339.2012034,0
+EQH.US,D,20200212,000000,24.9941,25.1195,24.8089,24.948,2963396.3264266,0
+EQH.US,D,20200213,000000,24.8734,25.0028,24.7343,24.948,1892575.5211431,0
+EQH.US,D,20200214,000000,24.8824,24.9941,24.6982,24.845,1379713.6986531,0
+EQH.US,D,20200218,000000,24.7158,24.9148,24.4894,24.6805,1690100.5783253,0
+EQH.US,D,20200219,000000,24.8824,25.0392,24.7726,24.9294,2847567.4867475,0
+EQH.US,D,20200220,000000,24.7824,25.2204,24.7824,25.0862,2577085.5526879,0
+EQH.US,D,20200221,000000,24.9294,25.0028,24.5031,24.6707,3246693.4790572,0
+EQH.US,D,20200224,000000,23.5614,23.7868,23.2007,23.2841,3528781.359988,0
+EQH.US,D,20200225,000000,23.1743,23.3595,21.9543,22.2032,5513894.229437,0
+EQH.US,D,20200226,000000,22.36,22.4355,21.3811,21.4173,5812010.8281648,0
+EQH.US,D,20200227,000000,20.7813,21.0567,19.2184,19.8191,7904775.4114441,0
+EQH.US,D,20200228,000000,18.9969,19.921,18.8392,19.773,8354682.6512881,0
+EQH.US,D,20200302,000000,20.0405,20.216,19.1449,20.2071,8022090.0735664,0
+EQH.US,D,20200303,000000,20.0601,20.7813,19.3428,19.3575,8718825.4848277,0
+EQH.US,D,20200304,000000,19.8386,20.0141,19.0811,19.9396,6535147.1408159,0
+EQH.US,D,20200305,000000,19.191,19.4232,18.5717,18.6098,6224013.2679925,0
+EQH.US,D,20200306,000000,17.6113,18.1424,17.1478,17.4642,7619928.1459762,0
+EQH.US,D,20200309,000000,15.9827,16.1972,14.2707,14.3178,6154769.4520248,0
+EQH.US,D,20200310,000000,15.3506,16.2824,14.746,16.2824,8372415.5747719,0
+EQH.US,D,20200311,000000,15.6025,15.6063,14.6391,14.7273,7174474.2915316,0
+EQH.US,D,20200312,000000,13.5074,13.7483,12.4931,13.1634,7178830.7310984,0
+EQH.US,D,20200313,000000,14.3079,15.1173,13.4231,15.0341,6733664.6527038,0
+EQH.US,D,20200316,000000,14.4285,14.4285,12.2982,12.3333,7475596.2110663,0
+EQH.US,D,20200317,000000,12.5774,12.6186,11.5799,12.0746,7292884.9518021,0
+EQH.US,D,20200318,000000,11.2261,11.2741,9.32696,10.7057,7395042.3881371,0
+EQH.US,D,20200319,000000,10.3981,11.1251,10.1835,10.4823,6587582.5903969,0
+EQH.US,D,20200320,000000,10.7057,10.9479,9.72971,9.89626,8016451.9080459,0
+EQH.US,D,20200323,000000,9.70129,9.97769,9.20633,9.70129,8274877.862475,0
+EQH.US,D,20200324,000000,10.5469,12.5578,10.3422,12.4931,6407618.4698803,0
+EQH.US,D,20200325,000000,12.9605,15.0909,12.5675,14.2148,6848249.5242799,0
+EQH.US,D,20200326,000000,14.2148,15.2477,13.9729,14.7078,5954014.0221304,0
+EQH.US,D,20200327,000000,13.7974,14.4382,13.229,13.8425,4610312.1285542,0
+EQH.US,D,20200330,000000,13.7023,14.5872,13.5211,14.3913,4170499.5010772,0
+EQH.US,D,20200331,000000,14.0846,14.4755,13.377,13.4515,4781451.1168679,0
+EQH.US,D,20200401,000000,13.0125,13.0791,12.2697,12.4383,4022629.5535229,0
+EQH.US,D,20200402,000000,12.2697,12.8469,12.0364,12.4647,4066692.9651077,0
+EQH.US,D,20200403,000000,12.3618,12.6058,11.7013,12.1207,3561173.5138248,0
+EQH.US,D,20200406,000000,13.2095,13.7209,13.0419,13.2761,3916037.1004728,0
+EQH.US,D,20200407,000000,14.5872,14.6431,13.2564,13.3868,5047456.1944319,0
+EQH.US,D,20200408,000000,13.3868,14.5686,13.3222,14.4853,2756087.3582568,0
+EQH.US,D,20200409,000000,15.1556,16.1972,15.0017,15.4623,4531794.168107,0
+EQH.US,D,20200413,000000,15.4163,15.4163,14.3736,14.9695,6116074.7985945,0
+EQH.US,D,20200414,000000,15.3966,15.5926,14.9224,15.1457,6192476.2784464,0
+EQH.US,D,20200415,000000,14.2345,14.4853,13.865,14.0012,3484637.33029,0
+EQH.US,D,20200416,000000,13.8601,14.0208,13.1811,13.4329,5315511.4212321,0
+EQH.US,D,20200417,000000,14.4285,14.7783,14.2345,14.6618,7157124.0489654,0
+EQH.US,D,20200420,000000,14.0846,14.6618,13.9729,14.2707,3675979.830092,0
+EQH.US,D,20200421,000000,13.5906,13.7777,13.1076,13.6191,4288382.5719225,0
+EQH.US,D,20200422,000000,14.1031,14.3363,13.7583,14.2981,8375204.5532999,0
+EQH.US,D,20200423,000000,14.5401,14.8753,14.2345,14.2707,2668791.2077994,0
+EQH.US,D,20200424,000000,14.4,14.9135,14.0943,14.895,2976181.9510067,0
+EQH.US,D,20200427,000000,15.0996,15.4163,14.9695,15.2859,3231130.101256,0
+EQH.US,D,20200428,000000,16.8137,17.4251,16.3844,16.7843,5484456.3722846,0
+EQH.US,D,20200429,000000,17.6701,17.9748,17.3879,17.6505,3381298.1752811,0
+EQH.US,D,20200430,000000,17.1008,17.6407,16.8676,17.0537,4483702.9123035,0
+EQH.US,D,20200501,000000,16.4589,16.6362,16.0316,16.1433,3296775.696115,0
+EQH.US,D,20200504,000000,15.7974,15.966,15.4809,15.8631,2922033.111397,0
+EQH.US,D,20200505,000000,16.1433,16.4775,15.4662,15.5641,3924957.1375431,0
+EQH.US,D,20200506,000000,15.7513,15.8631,15.1751,15.2673,2291068.8143357,0
+EQH.US,D,20200507,000000,15.6025,16.4873,15.4711,16.254,4330407.0595778,0
+EQH.US,D,20200508,000000,16.7646,16.9184,16.164,16.6176,3305671.2416068,0
+EQH.US,D,20200511,000000,16.3188,16.4158,15.8719,15.966,3006569.8773174,0
+EQH.US,D,20200512,000000,16.0865,16.3559,15.2761,15.2859,3971272.7538886,0
+EQH.US,D,20200513,000000,15.0812,15.2859,14.2521,14.4,2241425.4047301,0
+EQH.US,D,20200514,000000,13.9924,15.2203,13.527,15.2203,4634643.4915411,0
+EQH.US,D,20200515,000000,14.9695,15.6299,14.746,15.3594,3798494.8707649,0
+EQH.US,D,20200518,000000,16.2737,17.286,16.2737,16.9234,4009314.2985528,0
+EQH.US,D,20200519,000000,16.8137,16.8137,15.9561,16.0395,2552636.8342196,0
+EQH.US,D,20200520,000000,16.6265,16.9616,16.3942,16.4775,2521328.4327416,0
+EQH.US,D,20200521,000000,16.4402,16.9283,16.2924,16.7646,3290818.1195887,0
+EQH.US,D,20200522,000000,16.8038,16.9136,16.2737,16.4775,1895456.3430913,0
+EQH.US,D,20200526,000000,17.2957,18.1238,17.1625,17.9287,3478207.2703906,0
+EQH.US,D,20200527,000000,19.0175,19.5212,18.4972,18.7118,4755417.5891592,0
+EQH.US,D,20200528,000000,19.1115,19.187,18.21,18.2913,3986869.8076106,0
+EQH.US,D,20200529,000000,17.9347,18.2649,17.7024,17.9444,4724279.6082498,0
+EQH.US,D,20200601,000000,17.9915,18.6128,17.8415,18.2374,2124965.9068985,0
+EQH.US,D,20200602,000000,18.31,18.7352,18.2913,18.4992,2589126.2250816,0
+EQH.US,D,20200603,000000,19.0821,19.8799,18.8656,19.6917,2812701.6834588,0
+EQH.US,D,20200604,000000,19.5516,20.5178,19.3164,20.4795,4429531.62208,0
+EQH.US,D,20200605,000000,22.312,22.7147,20.6442,20.8363,4746893.4992783,0
+EQH.US,D,20200608,000000,21.3722,21.8593,21.2321,21.6446,5861388.9123342,0
+EQH.US,D,20200609,000000,20.7431,21.2125,20.4354,20.7725,4268336.2147311,0
+EQH.US,D,20200610,000000,20.5648,20.9509,19.9729,20.3013,6073712.5312491,0
+EQH.US,D,20200611,000000,18.8656,19.6339,18.1708,18.1895,4618363.7350621,0
+EQH.US,D,20200612,000000,19.2781,19.3712,18.7627,19.3438,4319286.8623514,0
+EQH.US,D,20200615,000000,18.406,19.6867,18.1708,19.4849,4409586.2926508,0
+EQH.US,D,20200616,000000,20.603,20.6314,19.3634,19.7573,6439379.9655649,0
+EQH.US,D,20200617,000000,19.7946,19.9083,18.8558,18.94,4750318.2383709,0
+EQH.US,D,20200618,000000,18.6216,19.1195,18.4992,18.7892,5613044.3040002,0
+EQH.US,D,20200619,000000,19.2967,19.3066,18.0816,18.4795,6787571.6379735,0
+EQH.US,D,20200622,000000,18.3874,18.6353,17.9817,18.3775,2710690.1761137,0
+EQH.US,D,20200623,000000,18.7813,19.0342,18.3295,18.4992,3481806.5119817,0
+EQH.US,D,20200624,000000,18.1708,18.2374,17.3311,17.6642,5739159.6067465,0
+EQH.US,D,20200625,000000,17.4565,18.6814,17.4368,18.556,6453729.9897366,0
+EQH.US,D,20200626,000000,18.1316,18.2374,17.6926,17.8318,6275126.172322,0
+EQH.US,D,20200629,000000,18.0404,18.0404,17.5956,17.8514,2219131.9451901,0
+EQH.US,D,20200630,000000,17.6838,18.2551,17.5927,18.112,2285197.9788173,0
+EQH.US,D,20200701,000000,18.0679,18.359,17.6054,17.7112,2850806.4980346,0
+EQH.US,D,20200702,000000,18.2276,18.5461,17.8043,17.8612,3354188.0385908,0
+EQH.US,D,20200706,000000,18.4433,18.8362,18.0307,18.2374,3652222.9987228,0
+EQH.US,D,20200707,000000,17.9817,18.0768,17.6642,17.7377,2343805.3062386,0
+EQH.US,D,20200708,000000,17.6642,18.3295,17.6642,18.0307,2593781.6660054,0
+EQH.US,D,20200709,000000,17.8983,18.0591,16.9596,17.0331,2856377.3117135,0
+EQH.US,D,20200710,000000,16.9988,18.0503,16.9988,18.0404,3218596.5358404,0
+EQH.US,D,20200713,000000,18.3972,18.6764,18.1414,18.3197,3702272.5603424,0
+EQH.US,D,20200714,000000,18.3491,18.4697,17.9964,18.4246,2412588.8846226,0
+EQH.US,D,20200715,000000,19.0155,19.4104,18.5176,19.3261,2650219.447744,0
+EQH.US,D,20200716,000000,19.0821,19.6436,18.9851,19.2222,3120795.5390722,0
+EQH.US,D,20200717,000000,19.2027,19.4007,18.9253,19.0537,1834574.3602955,0
+EQH.US,D,20200720,000000,18.8754,19.0243,18.6402,18.7627,2225967.136621,0
+EQH.US,D,20200721,000000,18.8558,19.2027,18.8264,18.9303,2544788.3037186,0
+EQH.US,D,20200722,000000,18.8264,19.335,18.7627,19.1195,3618484.8285381,0
+EQH.US,D,20200723,000000,18.9871,19.4663,18.9871,19.335,2687921.1717532,0
+EQH.US,D,20200724,000000,19.4007,19.4663,19.0342,19.0635,2051450.3514072,0
+EQH.US,D,20200727,000000,18.9136,19.1332,18.5373,19.044,1743888.1671487,0
+EQH.US,D,20200728,000000,18.895,19.1654,18.7725,18.8176,1603249.3582148,0
+EQH.US,D,20200729,000000,18.8078,19.4379,18.8078,19.4291,2868856.7915595,0
+EQH.US,D,20200730,000000,18.8754,19.0674,18.5981,19.0155,1936434.8362383,0
+EQH.US,D,20200731,000000,19.1282,19.2596,18.7725,19.2125,2553048.0886457,0
+EQH.US,D,20200803,000000,19.288,19.673,19.1654,19.5516,1988822.3231442,0
+EQH.US,D,20200804,000000,19.4477,19.6917,19.3536,19.4938,2073756.0567366,0
+EQH.US,D,20200805,000000,19.8602,20.5079,19.2272,19.7662,3979642.7509201,0
+EQH.US,D,20200806,000000,19.5123,19.673,19.0489,19.3536,3095150.8151758,0
+EQH.US,D,20200807,000000,19.2321,20.1796,19.0155,20.1425,1901046.5459367,0
+EQH.US,D,20200810,000000,20.2669,20.6716,20.2472,20.4374,2114578.4160692,0
+EQH.US,D,20200811,000000,21.0802,21.3438,20.5972,20.6157,2387129.8885315,0
+EQH.US,D,20200812,000000,21.0704,21.0802,20.2375,20.3884,2422796.7705411,0
+EQH.US,D,20200813,000000,20.1425,20.6157,20.0376,20.5501,2135288.0868512,0
+EQH.US,D,20200814,000000,20.3306,20.7197,20.312,20.6353,1913002.5182874,0
+EQH.US,D,20200817,000000,20.6353,20.6716,20.1649,20.2943,2348923.0257109,0
+EQH.US,D,20200818,000000,20.2178,20.4452,19.8298,19.8965,2836703.4306152,0
+EQH.US,D,20200819,000000,19.8965,20.3306,19.8014,19.8582,2597630.925796,0
+EQH.US,D,20200820,000000,19.5466,19.9435,19.4241,19.7171,2008496.2042425,0
+EQH.US,D,20200821,000000,19.6593,19.8495,19.5466,19.5466,1588488.079617,0
+EQH.US,D,20200824,000000,19.7642,20.5403,19.6691,20.3796,1870379.0074355,0
+EQH.US,D,20200825,000000,20.5873,20.7578,20.2228,20.3022,2571659.6475166,0
+EQH.US,D,20200826,000000,20.3501,20.36,19.9621,20.0288,2632063.0240447,0
+EQH.US,D,20200827,000000,20.0376,20.6118,19.9719,20.2943,3898148.0431746,0
+EQH.US,D,20200828,000000,20.5775,20.7481,20.1238,20.4551,2580422.53029,0
+EQH.US,D,20200831,000000,20.4638,20.4638,19.9906,20.0572,4236397.1551007,0
+EQH.US,D,20200901,000000,19.9435,20.3257,19.773,19.9719,2366959.0324815,0
+EQH.US,D,20200902,000000,20.4452,20.5011,20.0572,20.4178,3064832.2816715,0
+EQH.US,D,20200903,000000,20.6353,20.9665,19.9435,19.9807,3107743.5685733,0
+EQH.US,D,20200904,000000,20.4374,20.4374,19.5172,19.8495,3411652.4256712,0
+EQH.US,D,20200908,000000,19.527,19.5986,18.8166,18.845,3489047.8554265,0
+EQH.US,D,20200909,000000,19.0155,19.1576,18.8352,18.9303,2383036.7334361,0
+EQH.US,D,20200910,000000,19.0155,19.1242,18.2394,18.2492,3234597.7006114,0
+EQH.US,D,20200911,000000,18.305,18.6186,18.0973,18.5717,2573630.1991219,0
+EQH.US,D,20200914,000000,18.7235,18.9684,18.5627,18.7882,2330751.2947748,0
+EQH.US,D,20200915,000000,18.8166,18.845,17.8906,17.9836,3150393.6119687,0
+EQH.US,D,20200916,000000,18.0424,18.2953,17.8719,18.0513,5102629.5984185,0
+EQH.US,D,20200917,000000,17.7847,18.2394,17.5662,18.0798,3409730.8572232,0
+EQH.US,D,20200918,000000,18.0698,18.4246,17.9357,18.0698,5677296.940319,0
+EQH.US,D,20200921,000000,17.5123,17.7201,16.5363,16.6971,4784391.1267981,0
+EQH.US,D,20200922,000000,16.6696,17.0889,16.6597,16.992,4065489.8163025,0
+EQH.US,D,20200923,000000,16.992,17.4976,16.8489,16.8851,2759851.9180042,0
+EQH.US,D,20200924,000000,16.9234,17.3124,16.404,16.9724,2945836.8849589,0
+EQH.US,D,20200925,000000,16.792,17.1615,16.7431,16.9625,1953977.9499869,0
+EQH.US,D,20200928,000000,17.3879,17.8377,17.3565,17.6143,2844452.9743187,0
+EQH.US,D,20200929,000000,17.5946,17.6965,17.2085,17.3605,1746538.3600639,0
+EQH.US,D,20200930,000000,17.4829,17.5858,17.0419,17.2643,2002409.0264453,0
+EQH.US,D,20201001,000000,17.4241,17.8622,17.3027,17.6143,2840019.9985685,0
+EQH.US,D,20201002,000000,17.1713,17.8093,17.1713,17.7465,1832715.0412767,0
+EQH.US,D,20201005,000000,18.0973,18.4755,17.9641,18.3922,2569712.5670073,0
+EQH.US,D,20201006,000000,18.646,19.1242,18.2953,18.3148,3715019.4065895,0
+EQH.US,D,20201007,000000,18.5333,19.1772,18.4471,19.091,3249841.6674066,0
+EQH.US,D,20201008,000000,19.2909,20.02,19.2145,20.0101,4936084.8220818,0
+EQH.US,D,20201009,000000,20.2943,20.2943,19.6975,19.6975,2524977.6779724,0
+EQH.US,D,20201012,000000,19.8102,20.2943,19.7269,20.1611,2388904.507507,0
+EQH.US,D,20201013,000000,20.0004,20.0866,19.4938,19.5075,2239278.3096613,0
+EQH.US,D,20201014,000000,19.5848,19.7916,19.1958,19.2145,2238118.0211189,0
+EQH.US,D,20201015,000000,18.9499,19.5897,18.8166,19.4791,2644391.4724884,0
+EQH.US,D,20201016,000000,19.5466,19.5555,19.1018,19.1772,1953962.6427503,0
+EQH.US,D,20201019,000000,19.281,19.3614,18.7803,18.8254,2339922.3705271,0
+EQH.US,D,20201020,000000,19.1105,19.4144,18.894,18.894,2376869.958008,0
+EQH.US,D,20201021,000000,18.8254,19.0734,18.7333,18.7608,3392971.4739939,0
+EQH.US,D,20201022,000000,18.8166,19.3565,18.6186,19.2145,2883126.1976177,0
+EQH.US,D,20201023,000000,19.4329,19.7074,19.3379,19.4888,2865461.6464579,0
+EQH.US,D,20201026,000000,19.1772,19.2439,18.3148,18.6001,2432020.9113808,0
+EQH.US,D,20201027,000000,18.5139,18.6647,17.5026,17.5123,3447927.5152193,0
+EQH.US,D,20201028,000000,17.9357,19.4329,17.4535,19.091,7126525.9032706,0
+EQH.US,D,20201029,000000,18.9214,20.2375,18.8548,20.0866,5965270.9640048,0
+EQH.US,D,20201030,000000,19.868,20.3501,19.7455,20.3404,5044094.725251,0
+EQH.US,D,20201102,000000,20.7775,21.3585,20.6814,20.7676,4877917.3225952,0
+EQH.US,D,20201103,000000,21.3163,21.5389,20.9665,21.2213,4373308.1416552,0
+EQH.US,D,20201104,000000,20.7294,21.8034,20.1141,21.0508,4275318.3556344,0
+EQH.US,D,20201105,000000,20.5011,22.1964,20.5011,21.7514,4013381.9415871,0
+EQH.US,D,20201106,000000,22.0161,22.0161,21.2879,21.3918,2978565.7980033,0
+EQH.US,D,20201109,000000,23.5418,24.0612,22.8774,22.8872,4937131.8370725,0
+EQH.US,D,20201110,000000,22.8961,23.5682,22.6696,23.3879,4307150.2646077,0
+EQH.US,D,20201111,000000,23.4556,23.6251,23.0567,23.2556,3654245.594933,0
+EQH.US,D,20201112,000000,22.9245,23.1244,22.7353,22.8774,4374472.5121275,0
+EQH.US,D,20201113,000000,23.1723,23.4026,23.095,23.2949,3212641.0002789,0
+EQH.US,D,20201116,000000,23.825,23.9661,23.1998,23.2752,4677368.0301551,0
+EQH.US,D,20201117,000000,23.0019,23.3243,22.8725,23.0381,4255047.4923045,0
+EQH.US,D,20201118,000000,23.2949,24.0327,23.0479,23.3243,3121383.3369618,0
+EQH.US,D,20201119,000000,23.0205,23.6732,22.9735,23.3977,4127238.188696,0
+EQH.US,D,20201120,000000,23.3036,23.7505,23.2351,23.5791,3169105.1781193,0
+EQH.US,D,20201123,000000,23.9308,24.2935,23.8083,23.8848,4126116.6784866,0
+EQH.US,D,20201124,000000,24.3513,25.4576,24.2424,25.2762,5070045.5938816,0
+EQH.US,D,20201125,000000,24.9804,25.2038,24.7717,25.143,2869439.4870368,0
+EQH.US,D,20201127,000000,25.095,25.1616,24.704,24.7814,1240381.1072516,0
+EQH.US,D,20201130,000000,24.6276,25.0274,24.0984,24.1895,5010806.5878256,0
+EQH.US,D,20201201,000000,24.856,25.2234,24.6374,25.1332,3783754.001816,0
+EQH.US,D,20201202,000000,25.0098,25.3626,24.9333,25.3332,2875356.2442652,0
+EQH.US,D,20201203,000000,25.3332,25.3527,25.0753,25.1988,2392088.4127422,0
+EQH.US,D,20201204,000000,25.5526,25.9328,25.481,25.8486,1978495.0407793,0
+EQH.US,D,20201207,000000,25.5712,25.7339,25.0519,25.2469,2050433.9508898,0
+EQH.US,D,20201208,000000,24.8854,25.5007,24.8854,25.3626,2550461.1656423,0
+EQH.US,D,20201209,000000,25.6192,25.7907,25.09,25.2469,3484361.8000293,0
+EQH.US,D,20201210,000000,24.847,25.3057,24.7236,25.191,1899807.6802459,0
+EQH.US,D,20201211,000000,24.8275,24.9901,24.5178,24.7717,1741147.1512957,0
+EQH.US,D,20201214,000000,25.1714,25.1714,24.071,24.0856,2748457.2109996,0
+EQH.US,D,20201215,000000,24.4844,24.5904,23.9848,24.5619,4065214.2860417,0
+EQH.US,D,20201216,000000,24.7236,24.7236,24.1023,24.4747,2882250.6236781,0
+EQH.US,D,20201217,000000,24.7333,24.7667,24.3326,24.656,4497188.5878422,0
+EQH.US,D,20201218,000000,24.6188,24.7814,23.7986,23.9896,5637874.6829038,0
+EQH.US,D,20201221,000000,23.8661,23.9504,23.4114,23.6849,3239954.2129763,0
+EQH.US,D,20201222,000000,23.723,23.9357,23.5976,23.6752,2263280.0568178,0
+EQH.US,D,20201223,000000,23.9308,24.4189,23.9308,24.1798,1408567.8398457,0
+EQH.US,D,20201224,000000,24.2092,24.2474,23.8564,23.922,816510.45656371,0
+EQH.US,D,20201228,000000,24.018,24.4747,23.8848,23.8945,1043037.150178,0
+EQH.US,D,20201229,000000,24.018,24.1611,23.6662,23.6946,980810.17151677,0
+EQH.US,D,20201230,000000,23.7143,24.361,23.6662,24.0475,999682.97389403,0
+EQH.US,D,20201231,000000,24.018,24.4697,23.8661,24.3904,1227239.3342974,0
+EQH.US,D,20210104,000000,24.5423,24.5619,23.4409,23.5605,3278872.3520626,0
+EQH.US,D,20210105,000000,23.5692,24.1562,23.4457,23.9602,2133234.8761676,0
+EQH.US,D,20210106,000000,24.5904,26.0465,24.5904,25.8486,5848318.5731512,0
+EQH.US,D,20210107,000000,26.124,26.2111,25.4753,25.5428,2485222.7432795,0
+EQH.US,D,20210108,000000,25.7045,25.7427,25.1988,25.4673,1929062.8710403,0
+EQH.US,D,20210111,000000,25.1518,25.7241,25.1048,25.5615,1862827.4373267,0
+EQH.US,D,20210112,000000,25.8387,26.4532,25.7427,26.3905,3520774.6547078,0
+EQH.US,D,20210113,000000,26.1719,26.3905,25.9573,26.1337,2870669.1683856,0
+EQH.US,D,20210114,000000,26.3434,26.8059,26.1141,26.5815,2616668.0258472,0
+EQH.US,D,20210115,000000,26.2856,26.4199,25.7476,26.2111,4474626.7414186,0
+EQH.US,D,20210119,000000,26.3532,26.7296,26.2434,26.4101,4582529.493931,0
+EQH.US,D,20210120,000000,26.6197,26.6678,26.1141,26.1719,3031687.0117886,0
+EQH.US,D,20210121,000000,26.0956,26.3101,25.9622,25.972,3522088.0156173,0
+EQH.US,D,20210122,000000,25.6859,25.8857,25.5428,25.6575,2745527.4058939,0
+EQH.US,D,20210125,000000,25.3998,25.7094,25.1813,25.4095,2295734.460084,0
+EQH.US,D,20210126,000000,25.6192,25.6956,24.704,24.7236,3454163.6834537,0
+EQH.US,D,20210127,000000,24.2474,24.4384,23.4947,23.5791,4178178.6314919,0
+EQH.US,D,20210128,000000,23.8661,24.5707,23.8514,24.2935,4050941.8185362,0
+EQH.US,D,20210129,000000,24.0945,24.2982,23.4066,23.6173,5775591.8505915,0
+EQH.US,D,20210201,000000,23.8465,23.9798,23.5134,23.876,2837282.0441627,0
+EQH.US,D,20210202,000000,24.2474,24.4844,24.066,24.1415,4205535.7249346,0
+EQH.US,D,20210203,000000,24.3129,24.5757,24.1464,24.4943,4031567.9592774,0
+EQH.US,D,20210204,000000,24.6001,25.0744,24.4844,25.0185,3709003.6625636,0
+EQH.US,D,20210205,000000,25.2567,25.5478,25.1048,25.4957,3336217.3426967,0
+EQH.US,D,20210208,000000,25.5712,26.0769,25.5331,25.9054,3005064.6657079,0
+EQH.US,D,20210209,000000,25.8857,26.3679,25.7809,26.2856,2261471.7619215,0
+EQH.US,D,20210210,000000,26.4101,26.5444,26.1769,26.3728,2485280.910779,0
+EQH.US,D,20210211,000000,26.4483,26.4963,25.8103,26.2386,2789068.3304656,0
+EQH.US,D,20210212,000000,26.3728,26.5913,25.8672,26.0672,2223448.5859414,0
+EQH.US,D,20210216,000000,26.3905,26.9157,26.3532,26.6775,4091823.3658508,0
+EQH.US,D,20210217,000000,26.6197,26.9872,26.3248,26.5629,2970259.0708836,0
+EQH.US,D,20210218,000000,26.7059,26.8774,26.2768,26.5444,3613574.2670026,0
+EQH.US,D,20210219,000000,26.7344,27.4399,26.6481,27.3449,3345279.2268272,0
+EQH.US,D,20210222,000000,27.239,28.2974,27.0959,27.973,5098966.0664333,0
+EQH.US,D,20210223,000000,28.173,28.2593,27.4008,27.6878,3354063.5397322,0
+EQH.US,D,20210224,000000,27.7437,29.345,27.7437,29.2881,4928821.0280231,0
+EQH.US,D,20210225,000000,29.537,29.8946,28.3542,28.4307,9053784.5613444,0
+EQH.US,D,20210226,000000,28.3161,28.8686,27.879,28.1827,4397366.0153463,0
+EQH.US,D,20210301,000000,28.6316,29.0451,28.6217,28.8402,3150308.9119257,0
+EQH.US,D,20210302,000000,28.8786,29.0892,28.7168,28.898,2585666.7895859,0
+EQH.US,D,20210303,000000,28.9648,29.7977,28.9265,29.1764,3806268.9060471,0
+EQH.US,D,20210304,000000,28.9941,29.4047,28.1308,28.7158,4229699.7288003,0
+EQH.US,D,20210305,000000,29.1568,29.5684,28.3807,29.4057,3927110.3555066,0
+EQH.US,D,20210308,000000,29.8271,30.7962,29.7888,30.2309,4912782.1054015,0
+EQH.US,D,20210309,000000,29.8565,30.6149,29.5978,29.8662,4000703.467664,0
+EQH.US,D,20210310,000000,30.0965,30.6697,29.9946,30.5953,4310165.790239,0
+EQH.US,D,20210311,000000,30.6697,30.9403,30.3984,30.4788,5097185.324563,0
+EQH.US,D,20210312,000000,30.8619,30.9971,30.5121,30.9305,3993546.8242623,0
+EQH.US,D,20210315,000000,30.9305,31.389,30.8246,31.2165,4388849.0688426,0
+EQH.US,D,20210316,000000,31.0147,31.0441,30.2503,30.4601,4554120.2830854,0
+EQH.US,D,20210317,000000,30.6797,31.2853,30.4885,31.2459,3618870.5709031,0
+EQH.US,D,20210318,000000,31.4381,32.2906,31.0637,31.1696,6843007.3059491,0
+EQH.US,D,20210319,000000,31.1881,31.687,30.7286,31.2656,5913429.4352081,0
+EQH.US,D,20210322,000000,30.9305,31.1744,30.4689,31.0441,4872528.154792,0
+EQH.US,D,20210323,000000,30.8051,31.1128,29.5507,29.6741,3756220.36491,0
+EQH.US,D,20210324,000000,30.0681,30.5561,29.4155,29.4528,2795819.8423358,0
+EQH.US,D,20210325,000000,29.4528,30.2916,29.0558,30.2309,2624367.5659108,0
+EQH.US,D,20210326,000000,30.5072,30.8716,29.9329,30.5268,2129875.4479517,0
+EQH.US,D,20210329,000000,30.0681,30.5855,29.7408,30.2867,2709122.7150749,0
+EQH.US,D,20210330,000000,30.5268,31.3137,30.4052,31.0637,2434813.9718386,0
+EQH.US,D,20210331,000000,31.054,31.5528,30.9599,31.2656,7499297.9363834,0
+EQH.US,D,20210401,000000,31.2656,31.7732,31.1225,31.6399,2011612.7576361,0
+EQH.US,D,20210405,000000,32.0329,32.2622,31.6919,31.9751,1675592.3793744,0
+EQH.US,D,20210406,000000,31.8879,32.3003,31.7732,31.7928,1853173.6733769,0
+EQH.US,D,20210407,000000,31.7536,32.08,31.7104,31.9555,1565897.6596848,0
+EQH.US,D,20210408,000000,31.8311,32.0946,31.4675,31.9173,2143291.7306841,0
+EQH.US,D,20210409,000000,32.1759,32.2916,31.6634,31.8692,2875126.6357147,0
+EQH.US,D,20210412,000000,31.9555,32.2719,31.8692,32.1759,2153669.0166889,0
+EQH.US,D,20210413,000000,32.0417,32.1612,31.4959,31.9261,3451029.7818586,0
+EQH.US,D,20210414,000000,31.8595,32.6267,31.8595,32.3582,3118361.6884357,0
+EQH.US,D,20210415,000000,32.4728,32.6267,31.9936,32.1564,2567363.4164141,0
+EQH.US,D,20210416,000000,32.4728,32.7992,32.2819,32.3003,2179378.0309795,0
+EQH.US,D,20210419,000000,32.3484,32.6933,32.1084,32.223,3063041.3349768,0
+EQH.US,D,20210420,000000,31.8976,32.1662,30.955,31.2853,2891545.1778065,0
+EQH.US,D,20210421,000000,31.2362,32.0701,31.1412,32.0506,1607135.3553735,0
+EQH.US,D,20210422,000000,31.9074,32.2475,31.443,31.7438,2246711.5038063,0
+EQH.US,D,20210423,000000,31.7438,32.5503,31.7056,32.5111,2453970.4683361,0
+EQH.US,D,20210426,000000,32.7032,33.1245,32.6366,32.7414,1961450.9429473,0
+EQH.US,D,20210427,000000,32.7992,33.0864,32.6415,33.0001,1884400.4362591,0
+EQH.US,D,20210428,000000,33.2108,33.4694,33.0001,33.058,2555382.9524847,0
+EQH.US,D,20210429,000000,33.4793,33.7194,33.154,33.3362,1805483.4671751,0
+EQH.US,D,20210430,000000,33.2205,33.3166,32.7698,32.809,3625485.3381256,0
+EQH.US,D,20210503,000000,33.1637,33.5224,32.8188,33.1343,3625807.8105788,0
+EQH.US,D,20210504,000000,32.9521,33.1637,32.3387,33.1148,2896258.7862298,0
+EQH.US,D,20210505,000000,33.3068,33.7673,33.3068,33.6517,4493390.3521742,0
+EQH.US,D,20210506,000000,33.7194,33.9869,33.0186,33.6038,3900706.3926695,0
+EQH.US,D,20210507,000000,33.154,33.6232,33.058,33.5567,4390265.4984792,0
+EQH.US,D,20210510,000000,33.6135,33.9163,32.8658,32.905,4345627.5552768,0
+EQH.US,D,20210511,000000,32.5778,32.5925,31.7056,31.9936,4010628.6799447,0
+EQH.US,D,20210512,000000,32.1475,32.5552,30.8001,30.8521,3678305.509589,0
+EQH.US,D,20210513,000000,30.8668,31.783,30.7678,31.6203,3994966.3153462,0
+EQH.US,D,20210514,000000,31.735,32.7894,31.735,32.6072,2684625.013449,0
+EQH.US,D,20210517,000000,32.4543,32.6267,31.9457,32.4444,3002785.9284034,0
+EQH.US,D,20210518,000000,32.5778,33.0286,32.223,32.2426,2844598.9033087,0
+EQH.US,D,20210519,000000,31.735,32.2426,31.3038,32.1955,2338494.7155837,0
+EQH.US,D,20210520,000000,32.319,32.3582,31.5615,31.6586,2994848.6159296,0
+EQH.US,D,20210521,000000,31.8505,32.2054,31.5096,31.6105,3089731.032899,0
+EQH.US,D,20210524,000000,31.6683,31.8211,31.389,31.389,3538263.6828867,0
+EQH.US,D,20210525,000000,31.5429,31.7732,30.2964,30.3249,9724441.5436694,0
+EQH.US,D,20210526,000000,30.3935,30.7286,30.1053,30.5366,4058662.7887312,0
+EQH.US,D,20210527,000000,30.8736,31.0275,30.4885,30.8541,5107331.9815349,0
+EQH.US,D,20210528,000000,30.952,31.1352,30.5561,30.6052,4114680.1317016,0
+EQH.US,D,20210601,000000,30.8442,31.2302,30.7198,31.2205,3302155.6795764,0
+EQH.US,D,20210602,000000,31.299,31.394,30.8071,30.8932,2213773.3918601,0
+EQH.US,D,20210603,000000,30.6523,31.2743,30.5561,30.7001,3544184.522045,0
+EQH.US,D,20210604,000000,30.8071,30.8442,30.2092,30.2485,2365564.0329763,0
+EQH.US,D,20210607,000000,30.2485,30.759,30.2485,30.3151,2934797.3058458,0
+EQH.US,D,20210608,000000,30.1603,30.3337,29.7801,30.1995,3660768.5187351,0
+EQH.US,D,20210609,000000,30.0651,30.1073,29.6889,29.9016,2575215.0083623,0
+EQH.US,D,20210610,000000,30.2954,30.3337,29.2156,29.2254,3309860.3220522,0
+EQH.US,D,20210611,000000,29.4282,30.0751,29.3224,30.0357,3160305.5579778,0
+EQH.US,D,20210614,000000,30.3151,30.3631,29.7085,30.0357,2994738.4038254,0
+EQH.US,D,20210615,000000,30.1122,30.8932,29.924,30.7492,5013138.3902173,0
+EQH.US,D,20210616,000000,30.6707,30.8118,30.1995,30.6052,2456154.300773,0
+EQH.US,D,20210617,000000,30.7786,30.7786,29.0284,29.4184,5082201.5807918,0
+EQH.US,D,20210618,000000,28.7726,29.0715,28.2337,28.368,5868533.3099465,0
+EQH.US,D,20210621,000000,28.609,29.245,28.5993,29.2254,4594920.191804,0
+EQH.US,D,20210622,000000,29.1489,29.2793,28.8021,29.1294,2343440.9940049,0
+EQH.US,D,20210623,000000,29.1098,29.3224,29.0097,29.0618,1563368.9041809,0
+EQH.US,D,20210624,000000,29.1294,29.5547,28.9275,29.4087,1408365.7843212,0
+EQH.US,D,20210625,000000,29.5821,30.026,29.4282,29.8525,3375921.2532673,0
+EQH.US,D,20210628,000000,29.9202,29.929,28.9177,28.9755,2225762.0196491,0
+EQH.US,D,20210629,000000,29.2254,29.5919,28.7874,28.8686,2983741.6849752,0
+EQH.US,D,20210630,000000,28.7442,29.4282,28.7345,29.3518,2277600.4869984,0
+EQH.US,D,20210701,000000,29.535,29.9721,29.2352,29.7849,2590030.3725297,0
+EQH.US,D,20210702,000000,29.7183,29.8525,29.5203,29.7085,2024863.722212,0
+EQH.US,D,20210706,000000,29.5448,29.5968,28.3974,28.5316,3282956.322816,0
+EQH.US,D,20210707,000000,28.2043,28.6041,27.9917,28.512,3663344.2164317,0
+EQH.US,D,20210708,000000,27.6741,27.973,27.144,27.3939,5898789.5940215,0
+EQH.US,D,20210709,000000,28.1171,28.6286,27.7702,28.5806,4492656.6252946,0
+EQH.US,D,20210712,000000,28.1269,28.9177,28.0407,28.7442,3587312.1512257,0
+EQH.US,D,20210713,000000,28.6668,28.7825,28.0602,28.0789,2649817.3776598,0
+EQH.US,D,20210714,000000,28.1465,28.5316,27.8035,28.1847,2274595.1661917,0
+EQH.US,D,20210715,000000,27.9054,28.6473,27.8573,28.3876,3232962.8877311,0
+EQH.US,D,20210716,000000,28.6668,28.6854,27.6791,27.7898,2447540.4084368,0
+EQH.US,D,20210719,000000,26.9902,27.3567,26.8069,27.0568,3376492.7234377,0
+EQH.US,D,20210720,000000,27.0098,28.5757,27,28.272,5091632.8795682,0
+EQH.US,D,20210721,000000,28.7051,29.3518,28.5267,29.005,2937310.7541131,0
+EQH.US,D,20210722,000000,28.8305,29.0137,28.1318,28.2906,2450085.4916599,0
+EQH.US,D,20210723,000000,28.4649,28.8217,28.3052,28.3483,1277458.2960032,0
+EQH.US,D,20210726,000000,28.3876,28.908,28.2621,28.8021,1647892.4038295,0
+EQH.US,D,20210727,000000,28.3385,28.8305,28.2337,28.4649,1709244.8290335,0
+EQH.US,D,20210728,000000,28.609,29.1196,28.1366,28.898,2322073.1120444,0
+EQH.US,D,20210729,000000,29.2068,30.2092,29.0431,29.7281,4364669.7577403,0
+EQH.US,D,20210730,000000,29.4566,30.272,29.3321,29.7555,2906362.5829389,0
+EQH.US,D,20210802,000000,29.9202,30.4788,29.5448,29.6213,2767969.8558712,0
+EQH.US,D,20210803,000000,29.7281,30.1456,29.1882,30.1122,2944586.7939611,0
+EQH.US,D,20210804,000000,29.5722,30.2769,29.2156,29.2744,6332595.6618147,0
+EQH.US,D,20210805,000000,29.9868,31.1499,29.9868,30.5561,5803892.8902978,0
+EQH.US,D,20210806,000000,31.0373,31.5204,30.903,31.0471,3280397.9733211,0
+EQH.US,D,20210809,000000,30.8168,31.0471,30.5757,30.759,1889493.6641528,0
+EQH.US,D,20210810,000000,30.7198,31.4381,30.6336,31.4234,3183588.8854915,0
+EQH.US,D,20210811,000000,31.4136,31.8909,31.1539,31.7703,2746791.7836458,0
+EQH.US,D,20210812,000000,31.684,31.8193,31.1931,31.3057,1807686.6887784,0
+EQH.US,D,20210813,000000,31.2863,31.4508,30.9863,31.0725,2465801.9418282,0
+EQH.US,D,20210816,000000,30.7825,31.0137,30.3748,30.8492,3336014.2666897,0
+EQH.US,D,20210817,000000,30.4141,30.8393,30.026,30.2877,4044884.23473,0
+EQH.US,D,20210818,000000,30.1426,30.5982,29.7938,29.8712,3936031.4130594,0
+EQH.US,D,20210819,000000,29.3861,29.687,28.5776,28.7569,4753664.400315,0
+EQH.US,D,20210820,000000,28.8148,29.3087,28.7275,29.2989,2354659.1575462,0
+EQH.US,D,20210823,000000,29.4635,29.7644,29.0274,29.0765,4055940.1415623,0
+EQH.US,D,20210824,000000,29.1343,30.0064,29.1059,29.9006,2172807.1445025,0
+EQH.US,D,20210825,000000,30.0162,30.5885,29.8319,30.3553,1898055.5118841,0
+EQH.US,D,20210826,000000,30.4631,30.4817,29.7359,29.8712,1717007.6390088,0
+EQH.US,D,20210827,000000,29.9682,30.564,29.929,30.5199,1771563.6511149,0
+EQH.US,D,20210830,000000,30.5199,30.5885,30.026,30.0751,1913968.9151647,0
+EQH.US,D,20210831,000000,30.2005,30.3944,30.0457,30.0554,2844451.9538363,0
+EQH.US,D,20210901,000000,30.1329,30.316,29.687,30.0357,2043751.831826,0
+EQH.US,D,20210902,000000,30.2102,30.5296,29.9633,30.2974,1946278.4099234,0
+EQH.US,D,20210903,000000,30.365,30.5542,29.9397,30.2493,1810455.2576576,0
+EQH.US,D,20210907,000000,30.1613,30.3748,29.8613,29.8613,2685721.0115972,0
+EQH.US,D,20210908,000000,29.7163,29.9202,29.4538,29.6193,1871113.7547975,0
+EQH.US,D,20210909,000000,29.5802,30.0701,29.4929,29.5704,1763995.753287,0
+EQH.US,D,20210910,000000,29.7938,29.8271,28.5434,28.6982,4540352.9543911,0
+EQH.US,D,20210913,000000,29.0274,29.2989,28.7756,29.0765,3281769.50173,0
+EQH.US,D,20210914,000000,29.2313,29.2313,28.1161,28.4649,3536316.6023775,0
+EQH.US,D,20210915,000000,28.5727,28.7472,28.1945,28.611,3829197.1056693,0
+EQH.US,D,20210916,000000,28.6786,28.8726,28.3787,28.5727,3074553.3974629,0
+EQH.US,D,20210917,000000,28.5629,28.8246,27.9564,28.2621,6664891.2791443,0
+EQH.US,D,20210920,000000,27.5262,27.5928,26.6874,27.2831,4248999.0928404,0
+EQH.US,D,20210921,000000,27.6026,27.6124,26.7599,27.1577,4135438.7856411,0
+EQH.US,D,20210922,000000,27.5262,27.729,27.2684,27.4282,2231977.7782345,0
+EQH.US,D,20210923,000000,27.7476,28.8099,27.7202,28.3592,2688079.3465325,0
+EQH.US,D,20210924,000000,28.3004,28.902,28.219,28.5336,1491310.597624,0
+EQH.US,D,20210927,000000,28.8335,29.9682,28.7374,29.5802,2778198.1514388,0
+EQH.US,D,20210928,000000,29.5997,29.9868,29.2607,29.3478,3564126.7900268,0
+EQH.US,D,20210929,000000,29.4832,29.537,29.2019,29.2607,1740780.7980971,0
+EQH.US,D,20210930,000000,29.4732,29.5517,28.7275,28.7275,2624601.2563913,0
+EQH.US,D,20211001,000000,28.8432,29.6046,28.7374,29.2891,2165440.2817167,0
+EQH.US,D,20211004,000000,29.1146,29.8565,28.9265,29.0274,1833017.1040811,0
+EQH.US,D,20211005,000000,29.1538,29.8319,28.8432,29.6576,1757185.0534347,0
+EQH.US,D,20211006,000000,29.3087,29.8565,28.999,29.7839,1740814.4740179,0
+EQH.US,D,20211007,000000,30.0945,30.4718,30.026,30.1035,1720606.8805998,0
+EQH.US,D,20211008,000000,30.1514,30.9373,30.1329,30.6944,2361694.3635367,0
+EQH.US,D,20211011,000000,30.7433,31.2863,30.5787,30.6081,1610377.428108,0
+EQH.US,D,20211012,000000,30.656,31.0137,30.5101,30.8021,2693197.066005,0
+EQH.US,D,20211013,000000,30.7531,31.2078,30.2788,30.9961,2663836.7655185,0
+EQH.US,D,20211014,000000,31.3254,31.5478,31.0873,31.3734,2065235.028303,0
+EQH.US,D,20211015,000000,31.7899,31.9212,31.0383,31.0431,2173774.5618624,0
+EQH.US,D,20211018,000000,30.9569,31.3057,30.7825,31.198,1338827.0489263,0
+EQH.US,D,20211019,000000,31.5096,32.0329,31.3303,31.9447,2532093.5020763,0
+EQH.US,D,20211020,000000,31.9839,32.9334,31.8585,32.8178,2370027.6232,0
+EQH.US,D,20211021,000000,32.7208,33.1862,32.5513,32.7786,2522688.7358436,0
+EQH.US,D,20211022,000000,32.8952,33.0599,32.468,32.8364,2065989.1648315,0
+EQH.US,D,20211025,000000,32.7688,32.9433,32.5748,32.7394,1941840.3317608,0
+EQH.US,D,20211026,000000,32.9139,33.3263,32.7257,32.7982,2009041.1418693,0
+EQH.US,D,20211027,000000,32.6718,33.1951,32.3906,32.4778,2693285.8479779,0
+EQH.US,D,20211028,000000,32.6914,32.9334,32.565,32.6718,3279764.2537214,0
+EQH.US,D,20211029,000000,32.711,32.8952,32.4591,32.468,2361169.8355589,0
+EQH.US,D,20211101,000000,32.7492,33.297,32.6385,32.905,2406987.4564703,0
+EQH.US,D,20211102,000000,32.8364,33.1764,32.7639,33.0883,2298668.3471194,0
+EQH.US,D,20211103,000000,32.8561,33.7429,32.8561,33.6018,2151185.1624127,0
+EQH.US,D,20211104,000000,34.4073,34.9207,33.9055,34.3386,3948395.5783888,0
+EQH.US,D,20211105,000000,34.8326,34.9795,33.8007,34.1064,2772800.819776,0
+EQH.US,D,20211108,000000,34.368,34.5817,33.7673,33.8644,2632089.5565883,0
+EQH.US,D,20211109,000000,33.6997,33.9035,33.2921,33.447,2326751.003582,0
+EQH.US,D,20211110,000000,33.2823,33.7047,33.2048,33.447,2206425.9182408,0
+EQH.US,D,20211111,000000,33.5636,33.8448,33.4087,33.5352,1744185.1275408,0
+EQH.US,D,20211112,000000,33.5449,33.7477,33.3607,33.7095,1852705.2719337,0
+EQH.US,D,20211115,000000,33.8791,34.029,33.69,33.8938,1491917.7846802,0
+EQH.US,D,20211116,000000,33.8888,33.8888,33.3891,33.3891,2597946.2548722,0
+EQH.US,D,20211117,000000,33.2725,33.447,32.1191,32.2553,4025614.4646808,0
+EQH.US,D,20211118,000000,32.2358,32.5464,31.9349,32.0907,2635883.7103267,0
+EQH.US,D,20211119,000000,31.6155,32.0036,31.5576,31.7506,2303752.3906711,0
+EQH.US,D,20211122,000000,32.1584,32.6865,32.0133,32.2259,2455539.9703399,0
+EQH.US,D,20211123,000000,32.4297,33.2627,32.2161,32.905,2673765.0392467,0
+EQH.US,D,20211124,000000,32.7884,32.8561,32.5268,32.7394,2124580.1645335,0
+EQH.US,D,20211126,000000,31.2587,31.8094,30.3817,31.6193,3046965.6749871,0
+EQH.US,D,20211129,000000,32.0574,32.0574,31.2,31.4145,3919084.2610599,0
+EQH.US,D,20211130,000000,31.0834,31.4145,30.5277,30.655,9725542.6442298,0
+EQH.US,D,20211201,000000,31.3469,31.6096,29.7879,29.8065,2983347.7787505,0
+EQH.US,D,20211202,000000,30.1573,30.8208,29.9045,30.4699,3831046.2198634,0
+EQH.US,D,20211203,000000,30.9766,31.5851,30.4209,30.6356,5092140.0593445,0
+EQH.US,D,20211206,000000,31.0834,31.6683,30.8109,31.2294,2595882.8393641,0
+EQH.US,D,20211207,000000,31.5224,32.024,31.4538,31.8241,3217890.361987,0
+EQH.US,D,20211208,000000,31.9604,32.3406,31.7752,31.9897,2264872.0094354,0
+EQH.US,D,20211209,000000,31.688,32.029,31.5606,31.6977,1715920.8252027,0
+EQH.US,D,20211210,000000,31.8634,32.0574,31.4047,31.5224,1553362.0533044,0
+EQH.US,D,20211213,000000,31.298,31.5409,30.9275,31.2195,3085654.2055228,0
+EQH.US,D,20211214,000000,31.2392,31.6782,31.1275,31.3077,4160668.1731816,0
+EQH.US,D,20211215,000000,31.3469,31.6586,30.8883,31.5508,2282037.5446785,0
+EQH.US,D,20211216,000000,31.9897,32.1554,31.1128,31.3753,3162771.04357,0
+EQH.US,D,20211217,000000,31.2294,31.4538,30.6835,31.0343,3880753.9198632,0
+EQH.US,D,20211220,000000,30.5179,30.5473,29.3224,29.9721,2736426.7434304,0
+EQH.US,D,20211221,000000,30.3327,31.2392,30.2259,31.2,2700183.288838,0
+EQH.US,D,20211222,000000,31.1128,31.7261,31.0834,31.7066,3154108.1680763,0
+EQH.US,D,20211223,000000,31.9996,32.4083,31.9114,32.1162,1838241.9742104,0
+EQH.US,D,20211227,000000,31.9996,32.316,31.931,32.1848,1391161.470745,0
+EQH.US,D,20211228,000000,31.9799,32.4818,31.9799,32.2328,1678195.630097,0
+EQH.US,D,20211229,000000,32.3699,32.516,32.1407,32.2142,1714249.2749542,0
+EQH.US,D,20211230,000000,32.1358,32.5855,31.9212,31.9212,1212298.4507889,0
+EQH.US,D,20211231,000000,31.9897,32.3357,31.9505,31.9505,1537804.7983979,0
+EQH.US,D,20220103,000000,32.2044,32.6228,32.2044,32.4277,1863051.9434651,0
+EQH.US,D,20220104,000000,33.0423,33.8017,32.7786,33.5684,3410142.1116494,0
+EQH.US,D,20220105,000000,33.7144,34.1966,33.2274,33.2372,3942572.7055456,0
+EQH.US,D,20220106,000000,33.5489,34.4259,33.4224,34.2211,2696904.4787354,0
+EQH.US,D,20220107,000000,34.4454,35.0785,34.2211,34.5817,3101281.873718,0
+EQH.US,D,20220110,000000,34.8639,34.9276,33.9192,34.2701,4297147.4956609,0
+EQH.US,D,20220111,000000,34.4357,34.9031,34.08,34.8541,2434384.3487283,0
+EQH.US,D,20220112,000000,34.9805,35.2147,34.5621,34.6886,2686888.4435168,0
+EQH.US,D,20220113,000000,34.8737,35.3999,34.6345,34.7865,2185768.2920635,0
+EQH.US,D,20220114,000000,34.3181,35.0687,33.9869,35.0589,2416796.3337521,0
+EQH.US,D,20220118,000000,35.0589,35.0883,34.0995,34.1623,3148725.1231677,0
+EQH.US,D,20220119,000000,34.3866,34.4357,33.4949,33.5096,2559326.0966604,0
+EQH.US,D,20220120,000000,33.5684,34.3769,33.3245,33.4224,2109015.7662499,0
+EQH.US,D,20220121,000000,32.9932,33.393,32.3651,32.4671,4544865.5277724,0
+EQH.US,D,20220124,000000,31.5899,32.1602,30.5179,32.0868,5595514.4565234,0
+EQH.US,D,20220125,000000,31.4635,32.4571,30.8011,32.0966,3932435.2329158,0
+EQH.US,D,20220126,000000,32.7208,33.0158,31.7458,32.2426,2986539.8478451,0
+EQH.US,D,20220127,000000,32.4474,33.0226,31.1901,31.4538,3635098.2827775,0
+EQH.US,D,20220128,000000,31.3274,31.4321,30.2847,31.1716,5276702.4737678,0
+EQH.US,D,20220131,000000,31.0931,32.906,30.9422,32.7786,5703557.015131,0
+EQH.US,D,20220201,000000,32.7012,33.7683,32.3983,33.7536,3051851.7449439,0
+EQH.US,D,20220202,000000,33.8408,34.1044,33.5881,33.9095,3745776.747546,0
+EQH.US,D,20220203,000000,33.5195,33.6459,32.4865,32.5454,4239217.7685846,0
+EQH.US,D,20220204,000000,32.5258,33.8702,32.5111,33.7047,3857400.1790606,0
+EQH.US,D,20220207,000000,33.9095,34.4112,33.782,34.1623,4206474.5687859,0
+EQH.US,D,20220208,000000,34.4259,34.9805,34.1329,34.8933,3922342.6615135,0
+EQH.US,D,20220209,000000,35.1177,35.8046,34.9903,35.2932,3824724.3311034,0
+EQH.US,D,20220210,000000,35.1275,36.18,35.1079,35.3705,6055566.3123743,0
+EQH.US,D,20220211,000000,34.7277,35.3705,33.3783,33.7144,6163704.796332,0
+EQH.US,D,20220214,000000,33.9869,34.1044,32.5405,33.0717,7918300.8857984,0
+EQH.US,D,20220215,000000,33.5684,33.8261,33.1981,33.7144,3115180.844648,0
+EQH.US,D,20220216,000000,33.4607,34.1142,33.446,33.7047,1752266.3280397,0
+EQH.US,D,20220217,000000,33.1882,33.4607,32.2719,32.3699,2759722.3167334,0
+EQH.US,D,20220218,000000,32.3406,32.7394,32.0476,32.321,2710513.6326504,0
+EQH.US,D,20220222,000000,31.9212,32.3013,31.2587,31.6487,4581786.5827095,0
+EQH.US,D,20220223,000000,32.0387,32.321,31.0834,31.1716,3198687.9437792,0
+EQH.US,D,20220224,000000,29.9534,31.2294,29.1441,31.0931,5491669.1422209,0
+EQH.US,D,20220225,000000,31.3087,32.514,31.3087,32.4258,3191683.3522622,0
+EQH.US,D,20220228,000000,31.3773,32.2102,31.3773,32.0045,3922668.1954142,0
+EQH.US,D,20220301,000000,31.5341,31.7987,30.0641,30.1818,4023432.673209,0
+EQH.US,D,20220302,000000,30.4855,31.2891,30.2503,31.1225,2746957.1018022,0
+EQH.US,D,20220303,000000,31.1716,31.3577,30.5052,30.8089,2619834.5828807,0
+EQH.US,D,20220304,000000,30.0447,30.2994,29.5253,30.0347,5109045.3715636,0
+EQH.US,D,20220307,000000,29.5253,29.6918,27.7025,27.9476,8404527.0959357,0
+EQH.US,D,20220308,000000,28.3395,28.9177,27.3792,28.0652,7112747.3492695,0
+EQH.US,D,20220309,000000,29.192,30.0935,29.0254,29.633,3334167.1934604,0
+EQH.US,D,20220310,000000,29.0354,29.388,28.7903,29.2019,5287476.7274445,0
+EQH.US,D,20220311,000000,29.9074,30.0544,29.2999,29.3194,2681019.6489633,0
+EQH.US,D,20220314,000000,29.7408,30.1132,29.3783,29.6428,3989250.5931598,0
+EQH.US,D,20220315,000000,29.8976,30.1035,29.4665,29.878,2386623.7292377,0
+EQH.US,D,20220316,000000,30.368,31.3871,30.1524,30.9069,3235299.7925351,0
+EQH.US,D,20220317,000000,30.5443,30.9951,30.025,30.8776,3471169.0029527,0
+EQH.US,D,20220318,000000,30.5052,31.2793,30.1671,31.1323,4530145.0684724,0
+EQH.US,D,20220321,000000,31.3577,31.4557,30.5149,30.5248,4283401.5970981,0
+EQH.US,D,20220322,000000,30.9168,31.681,30.7502,31.4851,2844156.0139267,0
+EQH.US,D,20220323,000000,31.2499,31.4067,30.5934,30.6423,2446605.6465153,0
+EQH.US,D,20220324,000000,30.8482,31.2696,30.564,31.1323,2017531.5558295,0
+EQH.US,D,20220325,000000,31.0931,31.4655,31.005,31.4361,2487821.9120725,0
+EQH.US,D,20220328,000000,31.3577,31.4404,30.6817,30.9853,2210983.3928498,0
+EQH.US,D,20220329,000000,31.4458,31.7889,30.9853,31.3284,2350058.8226745,0
+EQH.US,D,20220330,000000,31.3284,31.5047,30.951,31.0637,2944190.8467716,0
+EQH.US,D,20220331,000000,31.005,31.299,30.27,30.2896,2243752.1047096,0
+EQH.US,D,20220401,000000,30.6326,30.76,30.0544,30.2309,2635230.6015605,0
+EQH.US,D,20220404,000000,30.1818,30.5346,29.7016,30.2503,3935006.8486826,0
+EQH.US,D,20220405,000000,30.368,31.2793,30.319,30.9462,2814220.16134,0
+EQH.US,D,20220406,000000,30.5052,31.103,30.3484,30.9069,2962271.7547699,0
+EQH.US,D,20220407,000000,30.7894,30.9363,29.5645,30.2406,2362319.9192768,0
+EQH.US,D,20220408,000000,30.2112,30.9903,30.0054,30.8285,2258718.5002791,0
+EQH.US,D,20220411,000000,30.7894,31.397,30.2162,30.2797,2537345.9252317,0
+EQH.US,D,20220412,000000,30.368,30.8138,29.6771,29.7898,2386668.6304655,0
+EQH.US,D,20220413,000000,29.5154,30.4268,29.5154,30.3876,1902620.1298702,0
+EQH.US,D,20220414,000000,30.4268,30.7109,30.0201,30.0641,1579986.44035,0
+EQH.US,D,20220418,000000,29.6428,30.5101,29.633,30.3484,1785245.2592837,0
+EQH.US,D,20220419,000000,30.5738,31.3185,30.564,31.2009,1720451.7672678,0
+EQH.US,D,20220420,000000,31.397,31.8084,31.2499,31.6517,1733676.1993002,0
+EQH.US,D,20220421,000000,31.8966,32.2886,31.0784,31.2205,2777347.0690779,0
+EQH.US,D,20220422,000000,31.103,31.1078,29.9662,29.9956,2341396.9676633,0
+EQH.US,D,20220425,000000,29.6233,29.7996,28.7315,29.5841,3902101.3921748,0
+EQH.US,D,20220426,000000,29.1235,29.4174,28.5061,28.5159,2537370.4168104,0
+EQH.US,D,20220427,000000,28.4866,29.0794,28.4081,28.7119,2492913.0990012,0
+EQH.US,D,20220428,000000,29.2019,29.4273,28.4375,29.1333,4130504.7530092,0
+EQH.US,D,20220429,000000,28.9666,29.4077,28.1338,28.2513,3916366.7163032,0
+EQH.US,D,20220502,000000,28.3199,28.663,27.9378,28.4179,3654925.2362428,0
+EQH.US,D,20220503,000000,28.5453,29.5154,28.4963,29.3194,2627599.4338209,0
+EQH.US,D,20220504,000000,29.4371,30.4415,29.1235,30.3778,2384401.1184679,0
+EQH.US,D,20220505,000000,30.025,30.1524,28.6777,29.0157,2971728.5656074,0
+EQH.US,D,20220506,000000,28.9177,29.0647,28.3199,28.7511,2759247.7923955,0
+EQH.US,D,20220509,000000,28.3199,28.5257,27.4086,27.7516,3441078.0370342,0
+EQH.US,D,20220510,000000,27.4478,28.1239,25.8309,27.1244,6303250.668565,0
+EQH.US,D,20220511,000000,27.0264,28.3886,26.5903,26.6638,4864030.5974547,0
+EQH.US,D,20220512,000000,26.2621,26.8403,25.2136,26.0073,5288478.8412077,0
+EQH.US,D,20220513,000000,26.4483,27.3988,26.4483,27.2517,6441222.9568645,0
+EQH.US,D,20220516,000000,27.2714,27.4968,26.6932,27.0558,3573854.0287129,0
+EQH.US,D,20220517,000000,27.5556,28.4767,27.5457,28.2317,3568235.2523589,0
+EQH.US,D,20220518,000000,27.781,27.9574,27.0999,27.1931,2893068.7581001,0
+EQH.US,D,20220519,000000,26.7521,27.4185,26.7521,27.1734,2625478.8712957,0
+EQH.US,D,20220520,000000,27.7319,27.8887,26.4973,27.2517,2337978.3514654,0
+EQH.US,D,20220523,000000,27.7025,28.3787,27.5164,28.2122,2951246.462411,0
+EQH.US,D,20220524,000000,28.1827,28.2219,27.242,27.8692,2543104.5076808,0
+EQH.US,D,20220525,000000,28.3689,29.0157,28.0064,28.8295,3356358.6047558,0
+EQH.US,D,20220526,000000,29.313,29.8754,29.2834,29.8457,2857400.5606798,0
+EQH.US,D,20220527,000000,29.974,30.4772,29.974,30.4772,1952735.5350915,0
+EQH.US,D,20220531,000000,30.1614,30.3785,29.7471,30.0036,7086175.2903394,0
+EQH.US,D,20220601,000000,29.8359,30.4279,29.1205,29.678,3228219.2148621,0
+EQH.US,D,20220602,000000,29.6582,29.8754,29.2241,29.609,3211086.2483411,0
+EQH.US,D,20220603,000000,29.2834,29.4757,28.9824,28.9972,2193670.4106569,0
+EQH.US,D,20220606,000000,29.1945,29.752,28.9085,29.2932,2029199.4051982,0
+EQH.US,D,20220607,000000,28.8789,29.3722,28.6864,29.3623,2676895.2715981,0
+EQH.US,D,20220608,000000,29.0071,29.382,28.7999,28.9874,1396354.0017341,0
+EQH.US,D,20220609,000000,28.8789,29.0366,28.2671,28.3165,1587806.5915371,0
+EQH.US,D,20220610,000000,27.5864,27.8724,26.945,26.9648,2063572.7740219,0
+EQH.US,D,20220613,000000,26.1853,26.2741,25.4306,25.6032,3837186.5091054,0
+EQH.US,D,20220614,000000,25.8006,26.2544,25.6229,25.8597,3002041.5560826,0
+EQH.US,D,20220615,000000,26.2347,26.8315,25.7562,26.3136,2746647.4459936,0
+EQH.US,D,20220616,000000,25.8301,25.8696,24.883,25.2184,3515862.3032267,0
+EQH.US,D,20220617,000000,25.3269,25.761,25.0113,25.544,5238826.1485824,0
+EQH.US,D,20220621,000000,26.2247,26.5109,25.5341,26.0373,3893112.9146701,0
+EQH.US,D,20220622,000000,25.5046,26.432,25.5046,26.2051,3033567.8766953,0
+EQH.US,D,20220623,000000,26.2938,26.4517,25.6229,25.8301,3434353.0055678,0
+EQH.US,D,20220624,000000,26.1064,27.0733,26.0866,26.8858,5287711.4562755,0
+EQH.US,D,20220627,000000,27.1127,27.2016,26.4911,26.6885,2169742.6377257,0
+EQH.US,D,20220628,000000,27.0634,27.4679,26.4665,26.649,2157114.8792137,0
+EQH.US,D,20220629,000000,26.6589,26.7181,25.9979,26.2247,3097538.7897895,0
+EQH.US,D,20220630,000000,25.5736,26.0866,25.169,25.7216,3642947.6837979,0
+EQH.US,D,20220701,000000,25.4946,26.1557,25.2579,25.9683,3185062.4641246,0
+EQH.US,D,20220705,000000,25.692,25.8104,24.8238,25.692,2762158.7403404,0
+EQH.US,D,20220706,000000,25.3861,25.6821,24.7349,25.1296,4376710.7602114,0
+EQH.US,D,20220707,000000,25.3763,25.9264,25.2875,25.761,2245297.3578696,0
+EQH.US,D,20220708,000000,25.9287,25.9584,25.5489,25.6229,1597539.665218,0
+EQH.US,D,20220711,000000,25.2875,25.5144,25.0409,25.3269,1755935.4812939,0
+EQH.US,D,20220712,000000,25.1494,25.9979,25.1494,25.475,1789078.4063553,0
+EQH.US,D,20220713,000000,25.0901,25.2579,24.6264,25.1099,2020706.9107306,0
+EQH.US,D,20220714,000000,24.587,24.7449,24.2812,24.5376,2656995.3269297,0
+EQH.US,D,20220715,000000,25.2086,25.3615,24.5968,25.1,2266936.5459449,0
+EQH.US,D,20220718,000000,25.465,25.7216,24.9717,25.179,2709939.882784,0
+EQH.US,D,20220719,000000,25.5933,26.0176,25.5933,25.9979,1618846.4104976,0
+EQH.US,D,20220720,000000,25.9091,26.3925,25.6328,26.3826,1894252.9687621,0
+EQH.US,D,20220721,000000,26.3037,26.6096,26.0818,26.6096,1640728.849399,0
+EQH.US,D,20220722,000000,26.728,26.8267,25.9337,26.1853,2989316.4972402,0
+EQH.US,D,20220725,000000,26.2544,26.5455,26.0966,26.4911,2195557.6316497,0
+EQH.US,D,20220726,000000,26.4122,26.5011,26.1261,26.353,2248281.2346703,0
+EQH.US,D,20220727,000000,26.58,27.024,26.4122,26.9746,2591933.8392983,0
+EQH.US,D,20220728,000000,27.0733,27.4087,26.58,27.3397,2050810.2140104,0
+EQH.US,D,20220729,000000,27.4187,28.1488,27.32,28.0501,2500200.9121259,0
+EQH.US,D,20220801,000000,27.7146,27.8724,27.4334,27.7541,4668044.1663175,0
+EQH.US,D,20220802,000000,27.4679,27.6258,27.0733,27.1423,3726749.6204931,0
+EQH.US,D,20220803,000000,27.4581,28.0451,27.1473,28.0205,2803542.8006824,0
+EQH.US,D,20220804,000000,27.3298,28.8789,27.2608,28.129,3027063.9577314,0
+EQH.US,D,20220805,000000,28.0098,28.7152,28.0098,28.1489,2260989.4542328,0
+EQH.US,D,20220808,000000,28.4469,28.7252,28.288,28.2979,2271659.6781707,0
+EQH.US,D,20220809,000000,28.3277,28.6357,28.2383,28.5463,2269227.1247602,0
+EQH.US,D,20220810,000000,29.0829,29.6939,29.0829,29.4704,1847527.8377736,0
+EQH.US,D,20220811,000000,29.7982,30.1758,29.7088,30.1162,2025555.1196207,0
+EQH.US,D,20220812,000000,30.2454,30.7496,30.0516,30.7322,1526266.7386857,0
+EQH.US,D,20220815,000000,30.3348,30.9409,30.3249,30.4838,2386092.3448334,0
+EQH.US,D,20220816,000000,30.3944,31.4129,30.3944,31.2986,3118181.2199688,0
+EQH.US,D,20220817,000000,30.8415,31.378,30.8415,31.3185,3029632.0488007,0
+EQH.US,D,20220818,000000,31.4178,31.8153,31.1992,31.6265,3342033.5005273,0
+EQH.US,D,20220819,000000,31.3383,31.3681,30.9608,31.08,1870497.7039246,0
+EQH.US,D,20220822,000000,30.454,30.5733,30.0566,30.1063,2607316.8235901,0
+EQH.US,D,20220823,000000,30.2056,30.6726,30.0864,30.1162,1805429.6678909,0
+EQH.US,D,20220824,000000,30.0268,30.2404,29.8579,30.0268,2340520.9677436,0
+EQH.US,D,20220825,000000,30.1659,31.0254,30.1659,31.0104,1436001.5958316,0
+EQH.US,D,20220826,000000,31.0403,31.2867,30.1858,30.1858,2142146.5893721,0
+EQH.US,D,20220829,000000,29.8479,30.2553,29.7486,30.0765,1299944.6666215,0
+EQH.US,D,20220830,000000,30.2156,30.2652,29.6343,29.7784,1463947.2766544,0
+EQH.US,D,20220831,000000,29.987,29.987,29.4604,29.5598,3371405.299754,0
+EQH.US,D,20220901,000000,29.4604,29.4604,28.904,29.3412,3074995.0938441,0
+EQH.US,D,20220902,000000,29.8082,30.0914,29.0829,29.1723,2060378.7772771,0
+EQH.US,D,20220906,000000,29.2319,29.3909,28.5513,28.8146,1662730.2676384,0
+EQH.US,D,20220907,000000,28.7748,29.4803,28.6208,29.4306,2239977.1041692,0
+EQH.US,D,20220908,000000,29.222,29.8877,29.1028,29.8479,2052566.8287574,0
+EQH.US,D,20220909,000000,30.1162,30.4789,30.0566,30.3646,2192679.6910434,0
+EQH.US,D,20220912,000000,30.6428,31.0701,30.4938,30.8117,1929425.4799844,0
+EQH.US,D,20220913,000000,29.9374,30.4491,29.6045,29.7287,2274006.6846056,0
+EQH.US,D,20220914,000000,29.9175,29.9374,29.4107,29.7088,3024320.0848369,0
+EQH.US,D,20220915,000000,29.6095,30.0119,29.1524,29.3213,3766416.9496759,0
+EQH.US,D,20220916,000000,28.8742,29.0729,28.4569,29.0332,4140333.7218637,0
+EQH.US,D,20220919,000000,28.6258,29.4306,28.6059,29.3511,1903354.7875786,0
+EQH.US,D,20220920,000000,29.063,29.2269,28.7401,29.0729,1897629.1788272,0
+EQH.US,D,20220921,000000,29.3014,29.7188,28.8543,28.8643,1628972.4246538,0
+EQH.US,D,20220922,000000,28.8941,28.9537,27.9203,28.1091,2906754.3859993,0
+EQH.US,D,20220923,000000,27.6719,27.8607,26.7032,27.3043,4289737.9921288,0
+EQH.US,D,20220926,000000,27.0658,27.3242,26.3008,26.3008,2563080.9857538,0
+EQH.US,D,20220927,000000,26.6187,26.8174,25.8934,26.2411,2182825.6858958,0
+EQH.US,D,20220928,000000,26.2213,27.3391,26.1716,27.0956,3050936.2650161,0
+EQH.US,D,20220929,000000,26.7181,26.7976,25.9729,26.5492,2327517.8274609,0
+EQH.US,D,20220930,000000,26.579,26.8572,26.1318,26.1815,2808688.3654107,0
+EQH.US,D,20221003,000000,26.5988,27.2944,26.1726,27.1553,2314210.7438062,0
+EQH.US,D,20221004,000000,27.8011,28.8245,27.662,28.8046,2416022.7154887,0
+EQH.US,D,20221005,000000,28.3277,29.0232,28.2184,28.8245,2312168.6871783,0
+EQH.US,D,20221006,000000,28.6258,28.9239,28.5066,28.5761,1673000.9368787,0
+EQH.US,D,20221007,000000,28.2184,28.3774,27.6769,27.97,1864729.824903,0
+EQH.US,D,20221010,000000,28.0992,28.4072,27.7614,27.9005,1564770.9291605,0
+EQH.US,D,20221011,000000,27.6918,27.9501,27.0857,27.344,2233025.65758,0
+EQH.US,D,20221012,000000,27.2944,27.4732,26.9466,26.9963,2280363.328106,0
+EQH.US,D,20221013,000000,26.3405,28.0992,26.1418,27.97,2069951.987058,0
+EQH.US,D,20221014,000000,28.2383,28.6357,27.4335,27.5924,1601313.5778079,0
+EQH.US,D,20221017,000000,28.1389,28.3873,27.7216,27.9899,2521711.4748158,0
+EQH.US,D,20221018,000000,28.6655,28.8742,28.1588,28.596,2549312.9548663,0
+EQH.US,D,20221019,000000,28.1787,28.586,27.7763,27.9601,1742489.2354606,0
+EQH.US,D,20221020,000000,27.9005,28.0644,27.2347,27.2646,2081196.8853845,0
+EQH.US,D,20221021,000000,27.2248,28.0098,26.9963,27.9899,2623145.0269358,0
+EQH.US,D,20221024,000000,28.1489,28.9338,28.0793,28.7252,2334338.4374992,0
+EQH.US,D,20221025,000000,28.5562,29.2269,28.5364,29.1723,3322941.4284558,0
+EQH.US,D,20221026,000000,29.212,29.7386,29.0829,29.2816,1788288.0668619,0
+EQH.US,D,20221027,000000,29.6591,30.1112,29.4902,29.7585,2326221.5391726,0
+EQH.US,D,20221028,000000,29.7784,30.8068,29.7585,30.7521,1889403.5855199,0
+EQH.US,D,20221031,000000,30.5136,30.8614,30.4143,30.4242,2644112.0874241,0
+EQH.US,D,20221101,000000,30.6826,30.9409,30.4838,30.7223,1802350.9832063,0
+EQH.US,D,20221102,000000,30.6229,31.5073,30.4342,30.4441,3834640.1594548,0
+EQH.US,D,20221103,000000,29.4803,29.6989,27.8408,28.2184,3909958.7360287,0
+EQH.US,D,20221104,000000,28.745,29.7287,28.3873,29.679,3504562.6897108,0
+EQH.US,D,20221107,000000,29.8181,30.2056,29.3511,30.2056,2537466.2084059,0
+EQH.US,D,20221108,000000,30.3646,30.4143,29.5896,29.8678,2868605.4670817,0
+EQH.US,D,20221109,000000,29.5598,29.7386,28.9835,29.0729,2145501.0372484,0
+EQH.US,D,20221110,000000,30.2454,31.1595,30.0864,31.0701,3568425.0166069,0
+EQH.US,D,20221111,000000,31.3582,31.4377,30.2801,30.3845,2987217.858326,0
+EQH.US,D,20221114,000000,30.1361,30.305,29.5598,29.5995,1849354.5173102,0
+EQH.US,D,20221115,000000,30.0069,30.6826,29.8479,30.4043,3112891.3975751,0
+EQH.US,D,20221116,000000,30.1758,30.5335,30.1758,30.4143,2297903.4773976,0
+EQH.US,D,20221117,000000,29.9075,30.2702,29.9075,30.1858,1441396.087466,0
+EQH.US,D,20221118,000000,30.5931,30.8018,30.3348,30.454,4971629.914885,0
+EQH.US,D,20221121,000000,30.3447,30.5633,30.0963,30.4043,2139368.8287544,0
+EQH.US,D,20221122,000000,30.7223,31.4029,30.6428,31.398,2487120.3036458,0
+EQH.US,D,20221123,000000,31.2092,31.3483,31.0005,31.08,1769111.4542499,0
+EQH.US,D,20221125,000000,31.08,31.34,30.97,31.21,1038479,0
+EQH.US,D,20221128,000000,30.99,31.21,30.535,30.62,2210442,0
+EQH.US,D,20221129,000000,30.74,31.175,30.5,30.84,1953630,0
+EQH.US,D,20221130,000000,30.85,31.98,30.58,31.74,7518554,0
+EQH.US,D,20221201,000000,31.89,32.075,31.59,31.89,2019587,0
+EQH.US,D,20221202,000000,31.52,32.125,31.52,31.98,1796390,0
+EQH.US,D,20221205,000000,31.81,31.81,30.9,31.03,4682288,0
+EQH.US,D,20221206,000000,30.7,31.32,30.34,30.52,3124296,0
+EQH.US,D,20221207,000000,30.41,31.24,30.31,30.69,3848720,0
+EQH.US,D,20221208,000000,30.84,31.03,30.335,30.42,2987405,0
+EQH.US,D,20221209,000000,30,30.26,29.61,29.7,3054440,0
+EQH.US,D,20221212,000000,29.87,30.385,29.605,30.35,2275618,0
+EQH.US,D,20221213,000000,31.13,31.28,30.17,30.54,3826923,0
+EQH.US,D,20221214,000000,30.55,30.76,29.77,29.92,2665823,0
+EQH.US,D,20221215,000000,29.45,29.58,29.07,29.21,2674360,0
+EQH.US,D,20221216,000000,28.87,29.26,28.635,28.81,6960515,0
+EQH.US,D,20221219,000000,28.79,29.105,28.23,28.48,2353454,0
+EQH.US,D,20221220,000000,28.52,28.835,28.43,28.71,2189069,0
+EQH.US,D,20221221,000000,29.03,29.51,28.9,29.27,1628257,0
+EQH.US,D,20221222,000000,28.95,29.01,28.095,28.52,1789936,0
+EQH.US,D,20221223,000000,28.34,28.71,28.3,28.61,1774052,0
+EQH.US,D,20221227,000000,28.68,28.685,28.215,28.4,1849125,0
+EQH.US,D,20221228,000000,28.36,28.405,27.91,27.92,1864303,0
+EQH.US,D,20221229,000000,28.06,29.035,27.95,28.97,1322365,0
+EQH.US,D,20221230,000000,28.67,28.95,28.435,28.7,1470255,0
+EQH.US,D,20230103,000000,29.03,29.22,28.33,28.6,1918190,0
+EQH.US,D,20230104,000000,28.79,29.7,28.77,29.67,2145683,0
+EQH.US,D,20230105,000000,29.44,29.63,29.25,29.4,1825991,0
+EQH.US,D,20230106,000000,29.82,30.35,29.68,30.22,1870581,0
+EQH.US,D,20230109,000000,30.22,30.4,29.59,29.64,2074136,0
+EQH.US,D,20230110,000000,29.8,29.94,29.54,29.9,1976392,0
+EQH.US,D,20230111,000000,29.94,30.63,29.94,30.58,1725111,0
+EQH.US,D,20230112,000000,30.7,30.835,30.455,30.62,1819133,0
+EQH.US,D,20230113,000000,30.37,30.725,30.17,30.53,2417679,0
+EQH.US,D,20230117,000000,30.58,30.81,30.46,30.76,1986317,0
+EQH.US,D,20230118,000000,30.75,31.005,30.31,30.32,2165574,0
+EQH.US,D,20230119,000000,29.76,30.02,29.29,29.63,3052568,0
+EQH.US,D,20230120,000000,29.78,30.395,29.74,30.28,1237230,0
+EQH.US,D,20230123,000000,30.34,30.64,30.17,30.51,1590471,0
+EQH.US,D,20230124,000000,30.195,30.73,29.93,30.59,1718712,0
+EQH.US,D,20230125,000000,30.31,30.83,30.18,30.71,1447662,0
+EQH.US,D,20230126,000000,30.8,31.325,30.64,31.3,2625648,0
+EQH.US,D,20230127,000000,31.18,31.525,31.06,31.23,1497184,0
+EQH.US,D,20230130,000000,31,31.44,30.94,30.98,1812424,0
+EQH.US,D,20230131,000000,31.1,32.07,30.73,32.07,2530383,0
+EQH.US,D,20230201,000000,31.82,32.495,31.6,32.28,2144222,0
+EQH.US,D,20230202,000000,32.58,32.74,32.265,32.52,3026988,0
+EQH.US,D,20230203,000000,32.24,32.765,32.16,32.35,1942822,0
+EQH.US,D,20230206,000000,32.05,32.34,31.645,31.8,1939508,0
+EQH.US,D,20230207,000000,31.59,32.575,31.495,32.47,1674614,0
+EQH.US,D,20230208,000000,32.1,32.945,32.1,32.76,3053147,0
+EQH.US,D,20230209,000000,31.48,32.68,30.795,31.82,3673837,0
+EQH.US,D,20230210,000000,31.77,31.88,31.27,31.8,2394858,0
+EQH.US,D,20230213,000000,31.93,32.435,31.68,32.39,1679223,0
+EQH.US,D,20230214,000000,32.27,32.95,32.14,32.88,2929827,0
+EQH.US,D,20230215,000000,32.75,32.94,32.55,32.78,1816532,0
+EQH.US,D,20230216,000000,32.43,33.245,32.39,32.86,1798954,0
+EQH.US,D,20230217,000000,32.76,32.84,32.45,32.75,1566061,0
+EQH.US,D,20230221,000000,32.22,32.32,31.2249,31.33,2692358,0
+EQH.US,D,20230222,000000,31.53,31.62,31.13,31.3,1834190,0
+EQH.US,D,20230223,000000,31.57,31.91,31.1,31.43,1735792,0
+EQH.US,D,20230224,000000,30.86,31.39,30.74,31.35,2310708,0
+EQH.US,D,20230227,000000,31.68,31.86,31.18,31.38,1868087,0
+EQH.US,D,20230228,000000,31.43,31.82,31.41,31.42,4520426,0
+EQH.US,D,20230301,000000,31.32,32.61,31.2,32.31,2624901,0
+EQH.US,D,20230302,000000,31.94,32.095,31.1,31.93,2322205,0
+EQH.US,D,20230303,000000,32.05,32.23,31.68,32.15,2234398,0
+EQH.US,D,20230306,000000,32.11,32.26,31.485,31.6,2340248,0
+EQH.US,D,20230307,000000,31.69,31.725,30.96,31.06,2985611,0
+EQH.US,D,20230308,000000,30.94,31.1,30.395,30.47,2080991,0
+EQH.US,D,20230309,000000,30.26,30.4298,28.48,28.62,3146941,0
+EQH.US,D,20230310,000000,28.23,28.36,27.17,27.26,4014483,0
+EQH.US,D,20230313,000000,26.37,26.495,24.61,25.08,6630480,0
+EQH.US,D,20230314,000000,25.86,26.64,25.41,25.66,4819293,0
+EQH.US,D,20230315,000000,24.83,25.03,23.59,24.08,4918047,0
+EQH.US,D,20230316,000000,24.02,25.2,23.35,24.86,4990219,0
+EQH.US,D,20230317,000000,25.35,25.35,23.45,23.46,15695635,0
+EQH.US,D,20230320,000000,23.8,24.58,23.7202,24.12,4578179,0
+EQH.US,D,20230321,000000,25.07,26.03,25.07,25.69,5258061,0
+EQH.US,D,20230322,000000,25.54,25.685,24.275,24.38,3504245,0
+EQH.US,D,20230323,000000,24.45,24.8,23.665,23.99,2827523,0
+EQH.US,D,20230324,000000,23.41,23.605,22.585,23.58,3761301,0
+EQH.US,D,20230327,000000,24.16,24.34,23.65,24,2575920,0
+EQH.US,D,20230328,000000,23.85,24.07,23.475,23.67,2673008,0
+EQH.US,D,20230329,000000,24.1,24.19,23.775,24.18,2536736,0
+EQH.US,D,20230330,000000,24.56,24.82,24.41,24.7,3549511,0
+EQH.US,D,20230331,000000,25,25.42,24.65,25.39,4057249,0
+EQH.US,D,20230403,000000,25.38,25.48,24.855,25.09,3321804,0
+EQH.US,D,20230404,000000,25.43,25.55,24.16,24.51,4063695,0
+EQH.US,D,20230405,000000,24.14,24.39,23.865,24.3,3810413,0
+EQH.US,D,20230406,000000,24.43,24.91,24.355,24.63,3035546,0
+EQH.US,D,20230410,000000,24.47,24.86,24.29,24.51,2181169,0
+EQH.US,D,20230411,000000,24.74,25.28,24.59,25,3072266,0
+EQH.US,D,20230412,000000,25.3,25.56,24.94,25.25,3507308,0
+EQH.US,D,20230413,000000,25.21,25.435,24.94,25.29,1796661,0
+EQH.US,D,20230414,000000,25.63,25.78,25.065,25.29,2037451,0
+EQH.US,D,20230417,000000,25.27,25.82,25.24,25.77,3077641,0
+EQH.US,D,20230418,000000,25.77,26.2,25.625,26.16,2657784,0
+EQH.US,D,20230419,000000,26,26.555,26,26.41,2477036,0
+EQH.US,D,20230420,000000,26.18,26.455,26.01,26.07,2743007,0
+EQH.US,D,20230421,000000,26.1,26.1,25.635,25.81,1903993,0
+EQH.US,D,20230424,000000,25.76,26.03,25.715,25.89,1972029,0
+EQH.US,D,20230425,000000,25.45,25.57,25.08,25.21,2244721,0
+EQH.US,D,20230426,000000,25.14,25.45,24.81,25.14,2597095,0
+EQH.US,D,20230427,000000,25.26,25.7375,25.115,25.6,2938104,0
+EQH.US,D,20230428,000000,25.41,26.115,25.41,25.99,2824807,0
+EQH.US,D,20230501,000000,25.92,26.315,25.87,26.07,2805238,0
+EQH.US,D,20230502,000000,25.99,25.99,24.63,25,3934580,0
+EQH.US,D,20230503,000000,25.05,25.355,24.52,24.54,4314505,0
+EQH.US,D,20230504,000000,23.65,23.65,21.89,22.99,8512471,0
+EQH.US,D,20230505,000000,23.61,24.03,23.35,24.03,4101443,0
+EQH.US,D,20230508,000000,24.35,24.395,23.58,23.58,2819876,0
+EQH.US,D,20230509,000000,23.26,23.39,22.81,22.84,5753413,0
+EQH.US,D,20230510,000000,22.87,23.25,22.16,22.82,10528723,0
+EQH.US,D,20230511,000000,22.6,23.43,22.46,23.43,4058864,0
+EQH.US,D,20230512,000000,23.72,23.97,23.2147,23.47,4630544,0
+EQH.US,D,20230515,000000,23.66,24.09,23.61,23.95,1957555,0
+EQH.US,D,20230516,000000,23.75,24.02,23.45,23.45,3674364,0
+EQH.US,D,20230517,000000,23.7,24.49,23.7,24.44,1918280,0
+EQH.US,D,20230518,000000,24.4,24.97,24.225,24.93,2984787,0
+EQH.US,D,20230519,000000,25.07,25.15,24.305,24.5,1928412,0
+EQH.US,D,20230522,000000,24.61,25.31,24.48,25.2,2755685,0
+EQH.US,D,20230523,000000,25.2,25.865,25.18,25.18,2811317,0
+EQH.US,D,20230524,000000,25.01,25.035,24.31,24.72,2483527,0
+EQH.US,D,20230525,000000,24.78,25.435,24.59,25.29,2846700,0
+EQH.US,D,20230526,000000,25.46,25.52,25.235,25.42,2393757,0
+EQH.US,D,20230530,000000,25.41,25.55,24.73,25.21,3379562,0
+EQH.US,D,20230531,000000,24.94,25.15,24.225,24.54,12287198,0
+EQH.US,D,20230601,000000,24.81,25.07,24.57,24.95,2462151,0
+EQH.US,D,20230602,000000,25.2,26.015,25.08,25.75,2218041,0
+EQH.US,D,20230605,000000,25.63,25.73,25.19,25.4,1948806,0
+EQH.US,D,20230606,000000,25.29,26.27,25.25,26.04,2423839,0
+EQH.US,D,20230607,000000,26.13,26.74,25.87,26.48,2735868,0
+EQH.US,D,20230608,000000,26.47,26.61,26.1,26.49,2704601,0
+EQH.US,D,20230609,000000,26.49,26.58,26.15,26.56,2464036,0
+EQH.US,D,20230612,000000,26.44,26.835,25.672,26.26,1729102,0
+EQH.US,D,20230613,000000,26.29,27.21,26.23,27.12,2033606,0
+EQH.US,D,20230614,000000,27.26,27.45,26.71,26.77,4118704,0
+EQH.US,D,20230615,000000,26.61,26.88,26.49,26.7,5111605,0
+EQH.US,D,20230616,000000,26.73,26.91,26.32,26.43,5000385,0
+EQH.US,D,20230620,000000,26.22,26.495,25.87,26.28,3615594,0
+EQH.US,D,20230621,000000,26.18,26.5,26.01,26.22,4074812,0
+EQH.US,D,20230622,000000,26.1,26.18,25.56,25.6,4202218,0
+EQH.US,D,20230623,000000,25.25,25.6,25.14,25.43,11878449,0
+EQH.US,D,20230626,000000,25.43,26.12,25.43,25.94,2028996,0
+EQH.US,D,20230627,000000,26.1,26.69,25.99,26.56,1768453,0
+EQH.US,D,20230628,000000,26.51,26.66,26.26,26.59,1742207,0
+EQH.US,D,20230629,000000,26.86,27.07,26.695,26.95,1472524,0
+EQH.US,D,20230630,000000,27.23,27.38,26.97,27.16,1741709,0
+EQH.US,D,20230703,000000,27.2,27.585,27.01,27.38,649896,0
+EQH.US,D,20230705,000000,27.01,27.305,26.8,27.12,2501903,0
+EQH.US,D,20230706,000000,26.77,26.96,26.4,26.86,1696705,0
+EQH.US,D,20230707,000000,26.8,27.58,26.7,27.23,4304008,0
+EQH.US,D,20230710,000000,27.13,27.465,27.13,27.34,4899561,0
+EQH.US,D,20230711,000000,27.44,27.765,27.35,27.58,2600435,0
+EQH.US,D,20230712,000000,28.07,28.15,27.71,27.71,2357050,0
+EQH.US,D,20230713,000000,27.77,28.175,27.53,28.01,2105284,0
+EQH.US,D,20230714,000000,28.24,28.24,27.32,27.32,3045637,0
+EQH.US,D,20230717,000000,27.32,27.835,27.29,27.69,1863290,0
+EQH.US,D,20230718,000000,27.73,28.275,27.71,28.19,1559982,0
+EQH.US,D,20230719,000000,28.18,28.54,28.13,28.47,2161448,0
+EQH.US,D,20230720,000000,28.38,28.73,28.32,28.57,1877341,0
+EQH.US,D,20230721,000000,28.7,28.7738,28.28,28.41,1851221,0
+EQH.US,D,20230724,000000,28.54,28.9675,28.48,28.81,2104972,0
+EQH.US,D,20230725,000000,28.78,29.115,28.62,28.88,1788867,0
+EQH.US,D,20230726,000000,29.08,29.4,29.045,29.17,1869470,0
+EQH.US,D,20230727,000000,29.43,29.51,28.71,28.81,2566567,0
+EQH.US,D,20230728,000000,29.24,29.24,28.51,28.66,2889174,0
+EQH.US,D,20230731,000000,28.61,28.94,28.485,28.69,3157149,0
+EQH.US,D,20230801,000000,28.24,28.97,28.24,28.95,3061754,0
+EQH.US,D,20230802,000000,28.62,28.73,28.16,28.46,3025635,0
+EQH.US,D,20230803,000000,28.25,28.805,27.71,28.57,3028921,0
+EQH.US,D,20230804,000000,28.28,28.965,28.27,28.53,2728486,0
+EQH.US,D,20230807,000000,28.71,29.11,28.57,29.08,2029594,0
+EQH.US,D,20230808,000000,28.59,29.18,28.17,29.09,2413548,0
+EQH.US,D,20230809,000000,29.03,29.05,28.325,28.36,2471565,0
+EQH.US,D,20230810,000000,28.62,28.72,28.09,28.12,2284078,0
+EQH.US,D,20230811,000000,27.86,28.47,27.86,28.41,1895603,0
+EQH.US,D,20230814,000000,28.25,28.26,27.76,28.08,1608142,0
+EQH.US,D,20230815,000000,27.84,27.9,27.6301,27.68,1716881,0
+EQH.US,D,20230816,000000,27.6,28.01,27.44,27.48,1864475,0
+EQH.US,D,20230817,000000,27.6,27.85,27.34,27.39,1315832,0
+EQH.US,D,20230818,000000,27.16,27.635,27.16,27.55,1164443,0
+EQH.US,D,20230821,000000,27.58,27.785,27.315,27.54,1498613,0
+EQH.US,D,20230822,000000,27.64,27.67,27.03,27.05,1292536,0
+EQH.US,D,20230823,000000,27.14,27.39,27.02,27.34,1559074,0
+EQH.US,D,20230824,000000,27.46,28.145,27.32,27.59,1915844,0
+EQH.US,D,20230825,000000,27.78,27.995,27.495,27.73,1525711,0
+EQH.US,D,20230828,000000,27.85,28.31,27.8,28.2,1441730,0
+EQH.US,D,20230829,000000,28.24,28.67,28.09,28.49,1920746,0
+EQH.US,D,20230830,000000,28.52,29.2,28.49,29.11,3022145,0
+EQH.US,D,20230831,000000,29.27,29.3,28.79,28.8,2817674,0
+EQH.US,D,20230901,000000,29,29.475,29,29.19,2189508,0
+EQH.US,D,20230905,000000,29.13,29.33,28.41,28.54,2659928,0
+EQH.US,D,20230906,000000,28.24,28.71,28.11,28.43,1912456,0
+EQH.US,D,20230907,000000,28.21,28.32,27.69,27.87,2827475,0
+EQH.US,D,20230908,000000,27.93,28.49,27.76,28.48,2072883,0
+EQH.US,D,20230911,000000,28.65,28.79,28.27,28.3,1738816,0
+EQH.US,D,20230912,000000,28.3,29.1,28.3,28.87,1632733,0
+EQH.US,D,20230913,000000,29.05,29.08,28.53,28.61,1610065,0
+EQH.US,D,20230914,000000,29,29.24,28.96,29.13,1481188,0
+EQH.US,D,20230915,000000,28.96,29.46,28.93,29.16,3615673,0
+EQH.US,D,20230918,000000,29.11,29.36,28.85,29.18,1537896,0
+EQH.US,D,20230919,000000,29.25,29.39,28.95,29.08,1579088,0
+EQH.US,D,20230920,000000,29.23,29.47,29.01,29.06,1657199,0
+EQH.US,D,20230921,000000,28.82,28.86,28.14,28.14,1695075,0
+EQH.US,D,20230922,000000,28.16,28.335,27.895,28.05,1958389,0
+EQH.US,D,20230925,000000,27.84,28.355,27.805,28.25,1337143,0
+EQH.US,D,20230926,000000,27.91,28.25,27.51,27.52,2337198,0
+EQH.US,D,20230927,000000,27.66,27.935,27.45,27.62,2692787,0
+EQH.US,D,20230928,000000,27.52,28.29,27.52,28.1,1614986,0
+EQH.US,D,20230929,000000,28.38,28.75,28.25,28.39,2879075,0
+EQH.US,D,20231002,000000,28.26,28.39,27.2,27.44,3108889,0
+EQH.US,D,20231003,000000,27.22,27.405,26.515,26.77,2419648,0
+EQH.US,D,20231004,000000,26.79,26.97,26.415,26.85,2061021,0
+EQH.US,D,20231005,000000,26.56,27.12,26.56,27.03,2048974,0
+EQH.US,D,20231006,000000,26.81,27.64,26.7,27.42,2948751,0
+EQH.US,D,20231009,000000,27.07,27.59,27.0401,27.4,1778327,0
+EQH.US,D,20231010,000000,27.64,28.095,27.49,27.78,2671889,0
+EQH.US,D,20231011,000000,27.91,28.3,27.605,28.29,2060618,0
+EQH.US,D,20231012,000000,28.24,28.3,27.475,27.62,2863293,0
+EQH.US,D,20231013,000000,27.68,27.99,27.315,27.5,1860669,0
+EQH.US,D,20231016,000000,27.86,28.285,27.73,28.15,1274636,0
+EQH.US,D,20231017,000000,27.92,28.835,27.83,28.52,2287752,0
+EQH.US,D,20231018,000000,28.22,28.385,28.055,28.21,2278488,0
+EQH.US,D,20231019,000000,28.09,28.37,27.57,27.64,2244661,0
+EQH.US,D,20231020,000000,27.55,27.68,26.76,26.96,1698503,0
+EQH.US,D,20231023,000000,26.95,27.15,26.7,26.84,2050795,0
+EQH.US,D,20231024,000000,27.06,27.375,26.825,27.12,1827153,0
+EQH.US,D,20231025,000000,26.85,27.02,26.125,26.18,1613101,0
+EQH.US,D,20231026,000000,26.1,26.98,26.05,26.69,1841722,0
+EQH.US,D,20231027,000000,26.75,26.7899,26.015,26.16,1524980,0
+EQH.US,D,20231030,000000,26.52,26.67,26.215,26.28,2510216,0
+EQH.US,D,20231031,000000,26.36,26.59,26.115,26.57,2818508,0
+EQH.US,D,20231101,000000,25.7,25.79,24.65,25.21,5462567,0
+EQH.US,D,20231102,000000,25.57,26.675,25.42,26.57,3996002,0
+EQH.US,D,20231103,000000,27.17,27.86,27.1016,27.64,2068193,0
+EQH.US,D,20231106,000000,27.6,27.68,26.209,26.57,3803296,0
+EQH.US,D,20231107,000000,26.4,26.715,26.245,26.65,2099154,0
+EQH.US,D,20231108,000000,26.65,26.71,26.23,26.23,1613123,0
+EQH.US,D,20231109,000000,26.42,26.52,25.94,26.01,2104045,0
+EQH.US,D,20231110,000000,26.16,26.675,25.875,26.57,1348872,0
+EQH.US,D,20231113,000000,26.31,26.62,26.31,26.37,1561613,0
+EQH.US,D,20231114,000000,26.96,28.165,26.96,27.81,1838048,0
+EQH.US,D,20231115,000000,27.88,28.49,27.88,28.13,1901564,0
+EQH.US,D,20231116,000000,28.04,28.33,27.735,27.85,2256549,0
+EQH.US,D,20231117,000000,28.05,28.39,27.85,28.38,1385259,0
+EQH.US,D,20231120,000000,28.26,28.54,28.02,28.42,1308494,0
+EQH.US,D,20231121,000000,28.3,28.44,28.18,28.19,1611535,0
+EQH.US,D,20231122,000000,28.42,29.4,28.19,29.16,3428878,0
+EQH.US,D,20231124,000000,28.86,29.625,28.86,29.35,1661363,0
+EQH.US,D,20231127,000000,29.2,29.86,29.2,29.75,4130818,0
+EQH.US,D,20231128,000000,29.61,29.75,29.29,29.56,2880396,0
+EQH.US,D,20231129,000000,29.79,30.325,29.79,29.96,3276607,0
+EQH.US,D,20231130,000000,30.01,30.905,29.7,30.69,6921702,0
+EQH.US,D,20231201,000000,30.65,31.29,30.36,31.26,3318378,0
+EQH.US,D,20231204,000000,31.85,32.365,31.43,32.25,8750572,0
+EQH.US,D,20231205,000000,31.77,32,31.31,31.32,4576302,0
+EQH.US,D,20231206,000000,31.7,32.18,31.53,31.55,4379767,0
+EQH.US,D,20231207,000000,31.73,32,31.62,31.87,4213289,0
+EQH.US,D,20231208,000000,31.78,32.28,31.78,32.12,4097184,0
+EQH.US,D,20231211,000000,32.6,32.79,32.4,32.5,4785971,0
+EQH.US,D,20231212,000000,32.61,33.025,32.45,32.81,4185715,0
+EQH.US,D,20231213,000000,32.65,33.885,32.65,33.6,6394894,0
+EQH.US,D,20231214,000000,33.95,34.8,33.68,34.46,9589662,0
+EQH.US,D,20231215,000000,34.35,34.555,33.81,34.04,51597099,0
+EQH.US,D,20231218,000000,33.92,34.115,33.65,33.93,5046096,0
+EQH.US,D,20231219,000000,34.09,34.09,33.749,34,6530953,0
+EQH.US,D,20231220,000000,33.76,34.159,33.495,33.52,4143484,0
+EQH.US,D,20231221,000000,33.8,33.82,33.205,33.49,2561298,0
+EQH.US,D,20231222,000000,33.64,33.72,33.08,33.2,3116907,0
+EQH.US,D,20231226,000000,33.26,33.655,33.15,33.53,1700663,0
+EQH.US,D,20231227,000000,33.43,33.64,33.32,33.39,2700758,0
+EQH.US,D,20231228,000000,33.4,33.745,33.2,33.69,1659372,0
+EQH.US,D,20231229,000000,33.61,33.76,33.29,33.3,1894774,0
+EQH.US,D,20240102,000000,33.18,33.255,32.805,33.12,2814185,0
+EQH.US,D,20240103,000000,32.46,32.75,32.2,32.43,3457352,0
+EQH.US,D,20240104,000000,32.46,33.01,32.45,32.57,3019096,0
+EQH.US,D,20240105,000000,32.46,33.21,32.455,33.05,3953260,0
+EQH.US,D,20240108,000000,32.99,33.23,32.855,33.19,3305354,0
+EQH.US,D,20240109,000000,32.82,32.93,32.515,32.62,2349156,0
+EQH.US,D,20240110,000000,32.75,32.82,32.625,32.77,2205718,0
+EQH.US,D,20240111,000000,32.61,32.82,32.33,32.78,2296138,0
+EQH.US,D,20240112,000000,33,33.05,32.3525,32.66,1814462,0
+EQH.US,D,20240116,000000,32.27,32.435,32.095,32.34,1995027,0
+EQH.US,D,20240117,000000,31.91,32.4,31.79,32.25,1835657,0
+EQH.US,D,20240118,000000,32.35,32.565,32.125,32.45,2325351,0
+EQH.US,D,20240119,000000,32.53,33.12,32.32,33.04,1465349,0
+EQH.US,D,20240122,000000,33.23,33.425,33.155,33.32,1814381,0
+EQH.US,D,20240123,000000,33.5,33.5,32.96,33.02,1667821,0
+EQH.US,D,20240124,000000,33.34,33.38,33.04,33.21,1867499,0
+EQH.US,D,20240125,000000,33.45,33.56,33.15,33.32,3693898,0
+EQH.US,D,20240126,000000,33.41,33.43,33.08,33.14,3897570,0
+EQH.US,D,20240129,000000,33.1,33.405,32.92,33.3,2569756,0
+EQH.US,D,20240130,000000,32.95,33.32,32.86,33.29,2664644,0
+EQH.US,D,20240131,000000,33.08,33.455,32.67,32.69,2627192,0
+EQH.US,D,20240201,000000,32.68,32.81,31.76,32.39,3011717,0
+EQH.US,D,20240202,000000,32.26,33,32.245,32.84,2335324,0
+EQH.US,D,20240205,000000,32.54,32.77,32.21,32.66,1755210,0
+EQH.US,D,20240206,000000,32.79,32.94,32.545,32.74,2611380,0
+EQH.US,D,20240207,000000,33.49,34.7024,33.12,33.7,6966754,0
+EQH.US,D,20240208,000000,33.7,33.84,33.195,33.61,2780906,0
+EQH.US,D,20240209,000000,33.61,33.77,33.22,33.74,2368515,0
+EQH.US,D,20240212,000000,33.8,34.53,33.68,34.1,3182696,0
+EQH.US,D,20240213,000000,33.48,33.68,32.72,33.12,3196589,0
+EQH.US,D,20240214,000000,33.39,33.875,33.33,33.79,1878253,0
+EQH.US,D,20240215,000000,33.99,34.82,33.96,34.61,2231827,0
+EQH.US,D,20240216,000000,34.39,34.595,34.185,34.21,1768247,0
+EQH.US,D,20240220,000000,33.79,34.44,33.79,34.34,2352881,0
+EQH.US,D,20240221,000000,34.21,34.34,33.9,34.1,1286774,0
+EQH.US,D,20240222,000000,34.28,34.71,34.28,34.49,1705426,0
+EQH.US,D,20240223,000000,34.4,35.34,34.3001,34.68,3364718,0
+EQH.US,D,20240226,000000,34.72,34.955,34.29,34.45,1376465,0
+EQH.US,D,20240227,000000,34.55,34.69,34.4,34.53,1749098,0
+EQH.US,D,20240228,000000,34.35,34.8287,34.14,34.18,4265583,0
+EQH.US,D,20240229,000000,34.45,34.6,34.085,34.24,4224941,0
+EQH.US,D,20240301,000000,34.14,34.24,33.415,33.73,3033999,0
+EQH.US,D,20240304,000000,33.74,33.98,33.34,33.45,2774537,0
+EQH.US,D,20240305,000000,33.24,33.92,33.11,33.76,4331457,0
+EQH.US,D,20240306,000000,33.86,33.918,32.96,33.2,3545732,0
+EQH.US,D,20240307,000000,33.28,33.95,33.28,33.57,2703674,0
+EQH.US,D,20240308,000000,33.84,33.905,33.495,33.6,2145608,0
+EQH.US,D,20240311,000000,33.44,34.025,33.38,33.93,4599931,0
+EQH.US,D,20240312,000000,34.16,34.695,33.91,34.65,2297941,0
+EQH.US,D,20240313,000000,34.67,35.46,34.67,35.15,2856751,0
+EQH.US,D,20240314,000000,35.26,35.49,34.945,35.28,3149917,0
+EQH.US,D,20240315,000000,35,35.565,35,35.22,6109552,0
+EQH.US,D,20240318,000000,35.22,35.875,35.18,35.59,2935122,0
+EQH.US,D,20240319,000000,35.55,36.02,35.475,35.9,2651352,0
+EQH.US,D,20240320,000000,35.8,36.54,35.76,36.46,1953151,0
+EQH.US,D,20240321,000000,36.71,37.18,36.56,36.82,2765591,0
+EQH.US,D,20240322,000000,36.94,37,36.39,36.39,1854195,0
+EQH.US,D,20240325,000000,36.41,37.63,36.41,37.42,2316617,0
+EQH.US,D,20240326,000000,37.44,37.5301,37.28,37.39,1914918,0
+EQH.US,D,20240327,000000,37.66,38.01,37.45,37.97,1569020,0
+EQH.US,D,20240328,000000,38.04,38.32,37.92,38.01,1636862,0
+EQH.US,D,20240401,000000,38.05,38.055,37.39,37.44,1689633,0
+EQH.US,D,20240402,000000,37.31,37.48,37.04,37.25,1614792,0
+EQH.US,D,20240403,000000,37.15,37.88,37.15,37.84,2160724,0
+EQH.US,D,20240404,000000,38.35,38.44,37.545,37.59,2725646,0
+EQH.US,D,20240405,000000,37.59,38.015,37.525,37.79,2214566,0
+EQH.US,D,20240408,000000,37.98,38,37.58,37.82,2020803,0
+EQH.US,D,20240409,000000,37.94,38.13,37.475,37.59,2597028,0
+EQH.US,D,20240410,000000,37.04,37.855,36.82,37.05,3961627,0
+EQH.US,D,20240411,000000,37.16,37.16,36.62,37.06,2272974,0
+EQH.US,D,20240412,000000,36.8,37.04,36.265,36.5,1969803,0
+EQH.US,D,20240415,000000,37.01,37.25,35.665,35.85,3301836,0
+EQH.US,D,20240416,000000,35.9,35.95,35.49,35.63,3515254,0
+EQH.US,D,20240417,000000,35.81,36.135,35.505,35.64,2042911,0
+EQH.US,D,20240418,000000,35.89,36.275,35.77,36.24,1771031,0
+EQH.US,D,20240419,000000,36.18,36.695,36.18,36.565,1880006,0
+EQH.US,D,20240422,000000,36.88,37.34,36.56,37.01,1621194,0
+EQH.US,D,20240423,000000,37.1,37.5,36.93,37.27,1730700,0
+EQH.US,D,20240424,000000,37.17,38.135,37.13,38.07,2147950,0
+EQH.US,D,20240425,000000,37.83,38.1,37,37.13,3225883,0
+EQH.US,D,20240426,000000,37.21,37.3,36.845,36.89,2171756,0
+EQH.US,D,20240429,000000,36.93,37.52,36.93,37.47,2423147,0
+EQH.US,D,20240430,000000,37.06,37.41,36.855,36.91,2035467,0
+EQH.US,D,20240501,000000,36.92,39.08,36.92,38.61,5261323,0
+EQH.US,D,20240502,000000,39.02,39.11,37.97,38.25,3456585,0
+EQH.US,D,20240503,000000,38.64,38.73,38.26,38.54,2657433,0
+EQH.US,D,20240506,000000,38.77,39.51,38.7,39.16,2674385,0
+EQH.US,D,20240507,000000,39.38,39.815,39.285,39.43,3918043,0
+EQH.US,D,20240508,000000,39.12,39.605,38.895,39.43,2680245,0
+EQH.US,D,20240509,000000,39.45,39.945,39.43,39.64,2259642,0
+EQH.US,D,20240510,000000,39.74,39.9,39.33,39.84,2237900,0
+EQH.US,D,20240513,000000,40,40.39,39.83,40.31,2862406,0
+EQH.US,D,20240514,000000,40.45,40.74,40.105,40.23,2483711,0
+EQH.US,D,20240515,000000,40.4,40.65,40.18,40.48,2398361,0
+EQH.US,D,20240516,000000,40.5,40.71,40.22,40.24,2999581,0
+EQH.US,D,20240517,000000,40.38,40.76,40.07,40.73,2060827,0
+EQH.US,D,20240520,000000,40.73,40.849,40.305,40.4,1958492,0
+EQH.US,D,20240521,000000,40.3,40.79,40.25,40.74,2552542,0
+EQH.US,D,20240522,000000,40.79,41.19,40.375,40.65,2570094,0
+EQH.US,D,20240523,000000,40.79,40.94,40.22,40.43,2704697,0
+EQH.US,D,20240524,000000,40.64,41.265,40.47,40.99,2738838,0
+EQH.US,D,20240528,000000,40.98,41.06,40.29,40.42,2071101,0
+EQH.US,D,20240529,000000,40.02,40.86,39.8702,40.73,3733832,0
+EQH.US,D,20240530,000000,40.85,41.51,40.66,41.5,2826338,0
+EQH.US,D,20240531,000000,41.54,41.64,40.685,41.49,4824141,0
+EQH.US,D,20240603,000000,41.35,41.4499,40.545,41.11,2293960,0
+EQH.US,D,20240604,000000,40.67,41.16,40.15,40.18,2577174,0
+EQH.US,D,20240605,000000,40.31,40.64,40.03,40.2,2961461,0
+EQH.US,D,20240606,000000,40.3,40.5199,40.05,40.3,2539795,0
+EQH.US,D,20240607,000000,40.09,40.44,40.06,40.16,2160080,0
+EQH.US,D,20240610,000000,39.88,40.68,39.71,40.64,3808846,0
+EQH.US,D,20240611,000000,40.52,40.65,40.09,40.56,3166927,0
+EQH.US,D,20240612,000000,41.07,41.459,40.865,41.14,3780267,0
+EQH.US,D,20240613,000000,41.03,41.28,40.17,40.31,2165199,0
+EQH.US,D,20240614,000000,39.78,39.99,39.37,39.68,2301563,0
+EQH.US,D,20240617,000000,39.58,40.085,39.24,40.03,1954383,0
+EQH.US,D,20240618,000000,39.78,40.1782,39.655,40.03,3549190,0
+EQH.US,D,20240620,000000,39.98,41.07,39.98,41.05,2428064,0
+EQH.US,D,20240621,000000,41,41.295,40.68,41.12,6177077,0
+EQH.US,D,20240624,000000,41.28,41.95,41.03,41.43,2310069,0
+EQH.US,D,20240625,000000,41.37,41.71,41.07,41.3,1472060,0
+EQH.US,D,20240626,000000,40.98,41.05,40.275,40.57,2147090,0
+EQH.US,D,20240627,000000,40.41,40.61,40.195,40.51,1560830,0
+EQH.US,D,20240628,000000,40.77,41.23,40.55,40.86,4321321,0
+EQH.US,D,20240701,000000,41.07,41.33,40.7,40.82,1407199,0
+EQH.US,D,20240702,000000,40.74,41.515,40.74,41.37,5219133,0
+EQH.US,D,20240703,000000,41.42,41.54,40.97,41.06,739951,0
+EQH.US,D,20240705,000000,40.92,41.03,40.34,40.42,2427132,0
+EQH.US,D,20240708,000000,40.39,40.65,40.08,40.38,2404320,0
+EQH.US,D,20240709,000000,40.38,41.17,40.2,40.8,2946549,0
+EQH.US,D,20240710,000000,40.9,41.65,40.9,41.63,1346624,0
+EQH.US,D,20240711,000000,41.83,42.07,41.6,42.04,7207920,0
+EQH.US,D,20240712,000000,42.14,42.55,42.005,42.39,2318387,0
+EQH.US,D,20240715,000000,42.66,43.35,42.52,42.91,2044191,0
+EQH.US,D,20240716,000000,43.03,43.53,42.95,43.19,1906489,0
+EQH.US,D,20240717,000000,42.93,43.1,42.26,42.3,2642344,0
+EQH.US,D,20240718,000000,42.19,43.095,41.965,42.04,2842574,0
+EQH.US,D,20240719,000000,42.04,42.14,41.68,41.73,1112276,0
+EQH.US,D,20240722,000000,41.87,42.26,41.56,42.1,1438256,0
+EQH.US,D,20240723,000000,42.1,42.52,41.81,42.42,1327746,0
+EQH.US,D,20240724,000000,42.4,42.71,41.66,41.68,1635440,0
+EQH.US,D,20240725,000000,41.71,42.7,41.71,42.36,2033421,0
+EQH.US,D,20240726,000000,42.71,43.24,42.71,43.07,1495687,0
+EQH.US,D,20240729,000000,43.24,43.35,42.84,42.9,1585273,0
+EQH.US,D,20240730,000000,43.25,43.48,42.86,43.19,3284252,0
+EQH.US,D,20240731,000000,43.67,44.5,43.41,43.61,3865147,0
+EQH.US,D,20240801,000000,43.43,43.78,41.28,42,2627606,0
+EQH.US,D,20240802,000000,41.14,41.61,39.01,39.18,2806051,0
+EQH.US,D,20240805,000000,37.69,37.69,36.46,37.05,3207411,0
+EQH.US,D,20240806,000000,36.94,38.34,36.78,37.96,2789083,0
+EQH.US,D,20240807,000000,38.7,38.87,37.12,37.16,3510671,0
+EQH.US,D,20240808,000000,37.66,38.29,37.44,37.94,1992490,0
+EQH.US,D,20240809,000000,37.94,38.61,37.72,38.55,2132338,0
+EQH.US,D,20240812,000000,38.68,38.8,38.16,38.24,1283030,0
+EQH.US,D,20240813,000000,38.49,38.8,38.1,38.72,1602094,0
+EQH.US,D,20240814,000000,38.99,39.285,38.86,39.24,1630624,0
+EQH.US,D,20240815,000000,39.8,40.24,39.53,39.98,1596123,0
+EQH.US,D,20240816,000000,39.95,40.78,39.95,40.76,2164897,0
+EQH.US,D,20240819,000000,40.69,41.08,40.49,41.02,1395768,0
+EQH.US,D,20240820,000000,40.69,40.805,39.97,40.15,1867872,0
+EQH.US,D,20240821,000000,40.33,40.56,40.16,40.48,1328061,0
+EQH.US,D,20240822,000000,40.53,40.72,40.14,40.52,1992218,0
+EQH.US,D,20240823,000000,40.76,41.79,40.705,41.62,1705750,0
+EQH.US,D,20240826,000000,42,42.49,41.845,41.88,953551,0
+EQH.US,D,20240827,000000,41.8,42.23,41.7,41.95,1071019,0
+EQH.US,D,20240828,000000,41.9,42.28,41.675,41.87,1486938,0
+EQH.US,D,20240829,000000,42.13,42.4898,41.9,42.04,1032336,0
+EQH.US,D,20240830,000000,42.16,42.785,42.13,42.52,3641913,0
+EQH.US,D,20240903,000000,41.99,42.35,41.14,41.35,2348028,0
+EQH.US,D,20240904,000000,41.42,41.66,40.8,41.06,1966769,0
+EQH.US,D,20240905,000000,41.27,41.36,40.515,40.53,1385812,0
+EQH.US,D,20240906,000000,40.54,41.08,39.455,39.58,1441745,0
+EQH.US,D,20240909,000000,39.96,40.105,39.53,39.97,1704697,0
+EQH.US,D,20240910,000000,40.12,40.135,38.56,39.04,3843732,0
+EQH.US,D,20240911,000000,38.84,39.12,37.99,39.03,2828862,0
+EQH.US,D,20240912,000000,39.19,39.48,38.69,39.31,2201673,0
+EQH.US,D,20240913,000000,39.53,40.3,39.505,40.12,1246679,0
+EQH.US,D,20240916,000000,40.38,41.04,40.38,40.78,1962336,0
+EQH.US,D,20240917,000000,41.01,41.545,40.85,41.37,2009576,0
+EQH.US,D,20240918,000000,41.45,41.9,41.13,41.36,1784054,0
+EQH.US,D,20240919,000000,42.14,42.62,41.79,42.47,1574811,0
+EQH.US,D,20240920,000000,42.47,42.47,41.84,42.11,5462986,0
+EQH.US,D,20240923,000000,42.06,42.5,41.895,42.28,1614782,0
+EQH.US,D,20240924,000000,42.47,42.62,42.06,42.21,1278242,0
+EQH.US,D,20240925,000000,42.57,42.57,41.98,42,1406995,0
+EQH.US,D,20240926,000000,42.42,42.69,41.9,41.98,1586620,0
+EQH.US,D,20240927,000000,42.29,42.58,41.83,41.98,1605957,0
+EQH.US,D,20240930,000000,41.73,42.15,41.465,42.03,1588855,0
+EQH.US,D,20241001,000000,41.82,41.895,40.81,41.71,1725940,0
+EQH.US,D,20241002,000000,41.56,42.22,41.48,41.95,1937186,0
+EQH.US,D,20241003,000000,41.75,41.755,41.06,41.59,3796638,0
+EQH.US,D,20241004,000000,42.37,42.93,42.205,42.89,2095262,0
+EQH.US,D,20241007,000000,42.76,43.11,42.47,42.75,1556624,0
+EQH.US,D,20241008,000000,42.9,43.09,42.59,42.83,3261169,0
+EQH.US,D,20241009,000000,42.7,43.18,42.67,43,4089508,0
+EQH.US,D,20241010,000000,43.05,43.36,42.785,43.06,1858461,0
+EQH.US,D,20241011,000000,43.2,44.43,43.2,43.91,2106391,0
+EQH.US,D,20241014,000000,44,44.18,43.82,44,1420743,0
+EQH.US,D,20241015,000000,44.07,44.76,43.92,44.1,3352089,0
+EQH.US,D,20241016,000000,44.5,44.74,44.3,44.57,3143486,0
+EQH.US,D,20241017,000000,44.76,45.62,44.68,45.51,3256656,0
+EQH.US,D,20241018,000000,45.695,46.145,45.395,45.98,2213069,0
+EQH.US,D,20241021,000000,45.96,46.09,45.65,45.85,2008982,0
+EQH.US,D,20241022,000000,45.71,46.175,45.48,46.05,1517814,0
+EQH.US,D,20241023,000000,45.91,46.3,45.085,45.44,1397616,0
+EQH.US,D,20241024,000000,45.6,45.83,45.37,45.74,898705,0
+EQH.US,D,20241025,000000,45.98,45.99,44.65,44.97,1332154,0
+EQH.US,D,20241028,000000,45.3,45.92,45.11,45.85,1792769,0
+EQH.US,D,20241029,000000,45.6,46.055,45.47,45.81,1960732,0
+EQH.US,D,20241030,000000,45.87,46.48,45.66,46.19,2171394,0
+EQH.US,D,20241031,000000,45.96,46.26,45.32,45.34,1736330,0
+EQH.US,D,20241101,000000,45.51,45.825,44.96,45.13,2434440,0
+EQH.US,D,20241104,000000,45.25,45.27,44.75,45,3752972,0
+EQH.US,D,20241105,000000,43.34,44.86,43.02,44.49,4627117,0
+EQH.US,D,20241106,000000,47.5,50.51,46.63,50.4,4970474,0
+EQH.US,D,20241107,000000,49.98,50.195,48.3,48.32,2976719,0
+EQH.US,D,20241108,000000,48.4,48.6,47.295,47.36,2438000,0
+EQH.US,D,20241111,000000,48.36,49.49,48.04,49.19,2364017,0
+EQH.US,D,20241112,000000,49.12,49.38,48.36,48.55,1704063,0
+EQH.US,D,20241113,000000,48.605,48.86,47.87,47.92,2193912,0
+EQH.US,D,20241114,000000,47.985,48.19,47.21,47.65,3054611,0
+EQH.US,D,20241115,000000,47.8,48.1,47.13,47.44,2096876,0
+EQH.US,D,20241118,000000,47.4,47.41,46.73,47.12,2339336,0
+EQH.US,D,20241119,000000,46.5,46.805,45.96,46.6,2417820,0
+EQH.US,D,20241120,000000,46.36,46.85,46.29,46.73,1794519,0
+EQH.US,D,20241121,000000,47.17,47.2,46.475,46.8,2905456,0
+EQH.US,D,20241122,000000,46.85,47.805,46.69,47.62,2186004,0
+EQH.US,D,20241125,000000,47.99,49.215,47.5,49.01,6030403,0
+EQH.US,D,20241126,000000,48.3613,48.73,48.032,48.31,1941418,0
+EQH.US,D,20241127,000000,48.63,48.89,48.04,48.08,1885449,0
+EQH.US,D,20241129,000000,48.54,48.76,48.22,48.23,889876,0
+EQH.US,D,20241202,000000,48.46,48.79,47.2,47.35,1980979,0
+EQH.US,D,20241203,000000,47.665,48.115,47.14,47.56,3397000,0
+EQH.US,D,20241204,000000,47.415,47.78,46.98,47.72,1339448,0
+EQH.US,D,20241205,000000,47.85,48,47.495,47.73,2316205,0
+EQH.US,D,20241206,000000,47.63,47.985,46.95,47.25,1504163,0
+EQH.US,D,20241209,000000,47.915,47.9799,46.53,46.76,2032543,0
+EQH.US,D,20241210,000000,46.735,46.76,45.78,46.36,2433933,0
+EQH.US,D,20241211,000000,46.79,47.345,46.23,47.18,3155159,0
+EQH.US,D,20241212,000000,47.29,47.75,46.99,47.05,1918885,0
+EQH.US,D,20241213,000000,47.185,47.53,46.79,47.47,2456998,0
+EQH.US,D,20241216,000000,47.41,47.555,46.86,47.32,2181697,0
+EQH.US,D,20241217,000000,47.13,47.13,46.24,46.57,2285446,0
+EQH.US,D,20241218,000000,46.5,46.85,44.3,44.36,3773264,0
+EQH.US,D,20241219,000000,44.75,45.8,44.68,44.98,2871841,0
+EQH.US,D,20241220,000000,44.8,46.89,44.58,46.52,8178707,0
+EQH.US,D,20241223,000000,46.07,47.22,46.05,47,2367260,0
+EQH.US,D,20241224,000000,47.31,47.43,46.86,47.37,757032,0
+EQH.US,D,20241226,000000,47.23,48.115,47.04,48.05,968378,0
+EQH.US,D,20241227,000000,47.99,48.32,47.24,47.5,1804213,0
+EQH.US,D,20241230,000000,46.955,47.43,46.515,47.01,1062539,0
+EQH.US,D,20241231,000000,47.215,47.63,47.02,47.17,1014821,0
+EQH.US,D,20250102,000000,47.67,48.365,47.3,47.64,2135885,0
+EQH.US,D,20250103,000000,47.97,48.699,47.69,48.55,2741593,0
+EQH.US,D,20250106,000000,49,50.26,48.915,49.41,1943021,0
+EQH.US,D,20250107,000000,49.53,49.9372,48.74,49.11,1939387,0
+EQH.US,D,20250108,000000,48.3909,49.15,48.03,49.01,2757943,0
+EQH.US,D,20250110,000000,48.59,48.8,47.75,48.08,3386208,0
+EQH.US,D,20250113,000000,47.51,49.1,47.46,49.02,2549344,0
+EQH.US,D,20250114,000000,49.45,50.19,49.2,49.9,2856668,0
+EQH.US,D,20250115,000000,51.633,52.04,50.86,51.56,3146445,0
+EQH.US,D,20250116,000000,51.16,52.025,51.045,51.54,3075975,0
+EQH.US,D,20250117,000000,51.545,52.02,51.505,51.68,1567196,0
+EQH.US,D,20250121,000000,52.53,52.885,52.165,52.83,2732420,0
+EQH.US,D,20250122,000000,52.8404,53.28,52.54,53.18,1850952,0
+EQH.US,D,20250123,000000,53.67,53.99,53,53.06,3805227,0
+EQH.US,D,20250124,000000,53.08,53.685,52.97,53.25,3616882,0
+EQH.US,D,20250127,000000,52.715,53.38,52.61,53.08,3091239,0
+EQH.US,D,20250128,000000,53.205,54.62,53.05,53.69,3598259,0
+EQH.US,D,20250129,000000,53.64,54.35,53.18,54.15,2929282,0
+EQH.US,D,20250130,000000,54.49,54.82,53.87,54.26,2252877,0
+EQH.US,D,20250131,000000,54.48,54.66,54.02,54.42,2930482,0
+EQH.US,D,20250203,000000,53.03,54.03,52.7,53.76,3603559,0
+EQH.US,D,20250204,000000,53.48,53.93,53.095,53.25,2013260,0
+EQH.US,D,20250205,000000,53.275,53.67,52.92,53.5,4248565,0
+EQH.US,D,20250206,000000,52.94,53.6259,51.36,52.26,4535713,0
+EQH.US,D,20250207,000000,52.55,53.925,52.25,53.65,3372398,0
+EQH.US,D,20250210,000000,53.98,54.26,52.74,53.69,2488506,0
+EQH.US,D,20250211,000000,53.555,54.04,52.63,53.73,3164215,0
+EQH.US,D,20250212,000000,53.375,53.99,53.3,53.65,2292398,0
+EQH.US,D,20250213,000000,53.65,53.84,52.76,53.74,1963219,0
+EQH.US,D,20250214,000000,53.85,55.78,53.64,55.34,4530041,0
+EQH.US,D,20250218,000000,55.61,55.79,54.98,55.52,2834343,0
+EQH.US,D,20250219,000000,55.41,56,55.1,55.68,2218181,0
+EQH.US,D,20250220,000000,55.7,55.72,53.5701,53.96,2125936,0
+EQH.US,D,20250221,000000,53.83,54.145,51.32,51.37,2632252,0
+EQH.US,D,20250224,000000,52.71,54.78,52.285,53.3,3660657,0
+EQH.US,D,20250225,000000,53.665,54.1,52.325,53.38,3632269,0
+EQH.US,D,20250226,000000,53.96,55.23,53.78,54.08,1797191,0
+EQH.US,D,20250227,000000,54.66,55.52,54.065,54.13,1629917,0
+EQH.US,D,20250228,000000,54.07,55.055,53.81,55.02,2154055,0
+EQH.US,D,20250303,000000,55.23,55.98,53.81,54.3,2071108,0
+EQH.US,D,20250304,000000,53.2,53.54,50.17,51.36,3308929,0
+EQH.US,D,20250305,000000,51.38,52.51,50.97,52.23,2570060,0
+EQH.US,D,20250306,000000,51.465,51.89,49.435,49.86,2672038,0
+EQH.US,D,20250307,000000,49.87,50.58,47.89,50.33,3949477,0
+EQH.US,D,20250310,000000,49.145,49.86,48.16,49.16,4604550,0
+EQH.US,D,20250311,000000,49.615,51.28,49.34,50.52,3664156,0
+EQH.US,D,20250312,000000,51.615,51.91,50.56,51.43,2720653,0
+EQH.US,D,20250313,000000,51.525,51.68,49.52,49.54,3163097,0
+EQH.US,D,20250314,000000,50.34,51.495,50.195,51.27,2701788,0
+EQH.US,D,20250317,000000,50.84,52.44,50.4,52.26,3795319,0
+EQH.US,D,20250318,000000,52.03,52.39,51.31,51.62,2237828,0
+EQH.US,D,20250319,000000,51.81,53.435,51.06,52.76,3005460,0
+EQH.US,D,20250320,000000,52.225,53.12,52.11,52.41,2866108,0
+EQH.US,D,20250321,000000,51.67,52.6,51.26,52.55,12672442,0
+EQH.US,D,20250324,000000,53.44,54.04,52.7,53.59,2229581,0
+EQH.US,D,20250325,000000,53.77,54.61,53.73,54.3,1799713,0
+EQH.US,D,20250326,000000,54.36,55.03,53.71,54.06,1621393,0
+EQH.US,D,20250327,000000,53.735,54.035,52.8601,53.3,2307597,0
+EQH.US,D,20250328,000000,53.065,53.6,50.93,51.66,1858947,0
+EQH.US,D,20250331,000000,50.755,52.445,50.075,52.09,2367231,0
+EQH.US,D,20250401,000000,52.04,52.55,51.38,52.29,2604674,0
+EQH.US,D,20250402,000000,52.975,55.315,52.51,54.93,3119223,0
+EQH.US,D,20250403,000000,51.7,51.75,49.35,50.21,3690070,0
+EQH.US,D,20250404,000000,47.675,47.91,43.1,45.1,7305977,0
+EQH.US,D,20250407,000000,43.14,46.72,41.39,44.86,5522098,0
+EQH.US,D,20250408,000000,46.835,47.8,42.95,43.98,3407080,0
+EQH.US,D,20250409,000000,43.11,50.05,42.385,49.6,5801273,0
+EQH.US,D,20250410,000000,48.075,48.12,44.62,45.8,3569155,0
+EQH.US,D,20250411,000000,45.49,46.53,44.62,46.41,4802470,0
+EQH.US,D,20250414,000000,47.65,47.915,46.465,47.24,3294937,0
+EQH.US,D,20250415,000000,47.5,48.24,47.23,47.33,2490419,0
+EQH.US,D,20250416,000000,47.15,47.63,45.985,46.35,3338645,0
+EQH.US,D,20250417,000000,46.53,47.325,46.2,46.87,2728089,0
+EQH.US,D,20250421,000000,46.53,46.8117,45.1,45.61,2251428,0
+EQH.US,D,20250422,000000,46.69,47.86,46.515,47.6,1360974,0
+EQH.US,D,20250423,000000,49.175,50.89,48.55,48.89,2381525,0
+EQH.US,D,20250424,000000,49.155,50.32,48.59,50.05,1687615,0
+EQH.US,D,20250425,000000,49.69,50.1,49.39,49.68,1553511,0
+EQH.US,D,20250428,000000,49.845,50.89,49.77,50.41,2107937,0
+EQH.US,D,20250429,000000,49.81,51.14,49.81,51.02,2406645,0
+EQH.US,D,20250430,000000,48.28,49.73,47.57,49.45,5460949,0
+EQH.US,D,20250501,000000,49.3,50.54,49.06,49.26,2520140,0
+EQH.US,D,20250502,000000,50.09,50.611,49.7,50.46,1851301,0
+EQH.US,D,20250505,000000,49.81,50.85,49.67,50.31,2173229,0
+EQH.US,D,20250506,000000,49.93,50.78,49.63,50.15,2415147,0
+EQH.US,D,20250507,000000,51,51.37,50.5,50.91,1866521,0
+EQH.US,D,20250508,000000,51.58,52.14,51.11,51.19,2590273,0
+EQH.US,D,20250509,000000,51.345,51.91,51.21,51.34,2425298,0
+EQH.US,D,20250512,000000,53.81,54.46,53.31,53.94,1392231,0
+EQH.US,D,20250513,000000,54.12,55.07,54.105,54.26,2192183,0
+EQH.US,D,20250514,000000,54.15,54.65,53.58,53.7,2814131,0
+EQH.US,D,20250515,000000,53.51,53.51,52.59,52.85,3221838,0
+EQH.US,D,20250516,000000,52.88,53.66,52.51,53.59,1870312,0
+EQH.US,D,20250519,000000,53.015,53.81,52.845,53.71,1025644,0
+EQH.US,D,20250520,000000,54.01,54.07,53.3,53.71,1764282,0
+EQH.US,D,20250521,000000,53.4,53.59,51.82,51.84,2775828,0
+EQH.US,D,20250522,000000,52.08,52.46,51.73,52.13,1638377,0
+EQH.US,D,20250523,000000,51.05,52.15,50.6786,51.8,1188691,0
+EQH.US,D,20250527,000000,52.47,53.98,51.995,53.97,1770569,0
+EQH.US,D,20250528,000000,53.6,53.94,52.95,52.99,2602473,0
+EQH.US,D,20250529,000000,53.505,53.6,52.865,53.51,1456855,0
+EQH.US,D,20250530,000000,53.61,53.61,52.605,52.87,3927259,0
+EQH.US,D,20250602,000000,52.505,52.73,51.605,52.7,1466102,0
+EQH.US,D,20250603,000000,52.585,53.81,52.42,53.61,2157367,0
+EQH.US,D,20250604,000000,53.805,53.97,52.93,52.93,1712438,0
+EQH.US,D,20250605,000000,53.195,53.87,52.79,53.61,1631746,0
+EQH.US,D,20250606,000000,54.58,55.095,54.17,54.81,1799594,0
+EQH.US,D,20250609,000000,55.02,55.14,54.53,54.58,1710406,0
+EQH.US,D,20250610,000000,54.71,54.99,54.46,54.68,2070724,0
+EQH.US,D,20250611,000000,54.735,55.23,53.01,53.57,4370265,0
+EQH.US,D,20250612,000000,53.275,53.275,52.42,53.08,2264531,0
+EQH.US,D,20250613,000000,51.908,52.51,51.46,51.61,2154602,0
+EQH.US,D,20250616,000000,52.03,53.53,52.03,53.01,2416857,0
+EQH.US,D,20250617,000000,52.79,52.96,51.57,51.85,3013031,0
+EQH.US,D,20250618,000000,51.82,53.5324,51.73,52.87,2520474,0
+EQH.US,D,20250620,000000,53.12,53.695,52.69,53.32,5971495,0
+EQH.US,D,20250623,000000,53.04,53.92,52.38,53.84,2787693,0
+EQH.US,D,20250624,000000,54.185,54.68,53.85,53.99,2623480,0
+EQH.US,D,20250625,000000,54.24,54.65,53.72,54.41,2356130,0
+EQH.US,D,20250626,000000,54.2,56.16,54.15,56.02,2613638,0
+EQH.US,D,20250627,000000,56.025,56.385,55.35,55.96,5196677,0
+EQH.US,D,20250630,000000,56.57,56.61,55.76,56.1,2286491,0
+EQH.US,D,20250701,000000,56.04,56.53,55.55,55.88,2888933,0
+EQH.US,D,20250702,000000,56.105,56.25,55.4,55.85,1756049,0
+EQH.US,D,20250703,000000,55.87,56.42,55.6,55.67,1391150,0
+EQH.US,D,20250707,000000,55.635,56.04,54.39,54.69,2405239,0
+EQH.US,D,20250708,000000,54.91,55.3619,54.63,54.78,3711658,0
+EQH.US,D,20250709,000000,55.21,55.28,53.16,53.18,3420785,0
+EQH.US,D,20250710,000000,53.33,53.94,53,53.76,2221459,0
+EQH.US,D,20250711,000000,53.31,53.45,52.76,52.8,1572508,0
+EQH.US,D,20250714,000000,52.825,53.44,52.695,53.41,1690816,0
+EQH.US,D,20250715,000000,53.255,53.255,51.84,51.85,2744959,0
+EQH.US,D,20250716,000000,51.87,52.3,51.12,51.72,2312281,0
+EQH.US,D,20250717,000000,51.39,52.655,51.09,52.61,2825766,0
+EQH.US,D,20250718,000000,52.715,53.01,52.46,52.93,1627119,0
+EQH.US,D,20250721,000000,52.99,53.27,52.21,52.27,2074398,0
+EQH.US,D,20250722,000000,52.29,52.69,51.92,52.44,1934269,0
+EQH.US,D,20250723,000000,52.705,53.32,52.44,52.99,1999523,0
+EQH.US,D,20250724,000000,52.75,53.06,52.02,52.06,1573513,0
+EQH.US,D,20250725,000000,52.295,52.77,51.911,52.63,1794329,0
+EQH.US,D,20250728,000000,52.825,53.002,52.11,52.32,2441115,0
+EQH.US,D,20250729,000000,52.39,52.69,51.62,51.7,2119567,0
+EQH.US,D,20250730,000000,51.74,51.79,50.03,50.4,2299308,0
+EQH.US,D,20250731,000000,50.505,51.85,50.44,51.35,2221644,0
+EQH.US,D,20250801,000000,50.425,50.7273,49.01,50.09,2518345,0
+EQH.US,D,20250804,000000,50.25,51.17,50.2,50.99,2890377,0
+EQH.US,D,20250805,000000,51.4,52.09,50.41,50.93,3240181,0
+EQH.US,D,20250806,000000,47,51.64,47,51.15,4896216,0
+EQH.US,D,20250807,000000,51.79,51.79,50.25,50.33,3325334,0
+EQH.US,D,20250808,000000,50.585,52,50.12,51.98,3834516,0
+EQH.US,D,20250811,000000,52.065,53.695,51.8,53.11,4481998,0
+EQH.US,D,20250812,000000,54.215,54.88,53.535,54.84,4378316,0
+EQH.US,D,20250813,000000,55.2398,55.2398,53.965,54.61,3814776,0
+EQH.US,D,20250814,000000,53.885,54.655,53.52,54.64,2266485,0
+EQH.US,D,20250815,000000,54.73,54.82,53.78,53.9,3322510,0
+EQH.US,D,20250818,000000,53.79,53.79,52.54,53,2930919,0
+EQH.US,D,20250819,000000,53.08,53.27,52.46,52.46,2622357,0
+EQH.US,D,20250820,000000,52.12,52.61,51.42,52.08,2656011,0
+EQH.US,D,20250821,000000,51.9,52.39,51.7,51.87,2710868,0
+EQH.US,D,20250822,000000,52.2,54.42,52.2,53.59,2787151,0
+EQH.US,D,20250825,000000,53.38,53.82,52.84,52.88,2228536,0
+EQH.US,D,20250826,000000,52.985,54.14,52.77,54.1,3613613,0
+EQH.US,D,20250827,000000,54,54.05,53.43,53.78,2777800,0
+EQH.US,D,20250828,000000,53.7,53.91,53.08,53.24,2081158,0
+EQH.US,D,20250829,000000,53.275,53.66,52.94,53.26,2445628,0
+EQH.US,D,20250902,000000,52.52,52.83,51.295,52.75,2732948,0
+EQH.US,D,20250903,000000,52.665,52.97,52.34,52.84,3679889,0
+EQH.US,D,20250904,000000,52.875,54.155,52.69,54.07,2410278,0
+EQH.US,D,20250905,000000,54.095,54.75,53.11,53.37,3704048,0
+EQH.US,D,20250908,000000,53.83,53.93,52.08,53.22,2461189,0
+EQH.US,D,20250909,000000,53.025,53.76,52.65,52.69,2376883,0
+EQH.US,D,20250910,000000,52.825,53.25,52.395,52.72,2829887,0
+EQH.US,D,20250911,000000,52.805,53.92,52.715,53.91,2900825,0
+EQH.US,D,20250912,000000,53.86,54.425,53.54,54.05,2230063,0
+EQH.US,D,20250915,000000,54.125,54.38,53.09,53.31,1933347,0
+EQH.US,D,20250916,000000,53.515,53.63,52.52,52.8,2950890,0
+EQH.US,D,20250917,000000,53.045,54.175,52.85,53.53,2575458,0
+EQH.US,D,20250918,000000,53.665,54.48,53.47,54.41,2596666,0
+EQH.US,D,20250919,000000,54.515,54.725,54,54.23,9935784,0
+EQH.US,D,20250922,000000,53.53,54.3,53.45,54.05,2984907,0
+EQH.US,D,20250923,000000,54.13,55.15,53.855,54.04,2593731,0
+EQH.US,D,20250924,000000,54.185,54.43,52.58,52.59,2570524,0
+EQH.US,D,20250925,000000,51.83,52.43,51.665,51.94,3393288,0
+EQH.US,D,20250926,000000,52.45,53.28,52.245,52.39,2648460,0
+EQH.US,D,20250929,000000,52.77,53.01,51.79,52.31,2147736,0
+EQH.US,D,20250930,000000,52.61,52.61,50.665,50.78,2643984,0
+EQH.US,D,20251001,000000,50.65,50.665,49.26,49.28,3445088,0
+EQH.US,D,20251002,000000,49.54,50.41,49.03,50.36,4125905,0
+EQH.US,D,20251003,000000,50.72,51.42,50.54,51.16,3431550,0
+EQH.US,D,20251006,000000,51.54,51.71,50.35,50.93,2550465,0
+EQH.US,D,20251007,000000,51.185,51.56,50.325,50.97,2842888,0
+EQH.US,D,20251008,000000,51.365,51.56,50.28,50.29,3143362,0
+EQH.US,D,20251009,000000,50.83,50.905,49.67,49.9,2082340,0
+EQH.US,D,20251010,000000,49.98,50.445,48.3,48.35,2439678,0
+EQH.US,D,20251013,000000,49.205,49.51,48.79,48.89,2222534,0
+EQH.US,D,20251014,000000,48.44,50.05,48.34,49.59,3224170,0
+EQH.US,D,20251015,000000,49.935,50.3,48.39,48.66,2437106,0
+EQH.US,D,20251016,000000,48.705,48.705,46.73,47.22,3466325,0
+EQH.US,D,20251017,000000,47.03,47.755,47.02,47.41,2475488,0
+EQH.US,D,20251020,000000,47.56,48.445,47.38,48.01,2182696,0
+EQH.US,D,20251021,000000,48.18,48.555,47.97,48.37,2228765,0
+EQH.US,D,20251022,000000,48.49,48.745,47.64,47.88,3226889,0
+EQH.US,D,20251023,000000,48.115,48.765,47.735,48.7,2312877,0
+EQH.US,D,20251024,000000,48.93,49.755,48.765,48.88,2394760,0
+EQH.US,D,20251027,000000,49.165,49.755,48.895,48.92,1713544,0
+EQH.US,D,20251028,000000,48.99,49.28,48.02,48.23,1697886,0
+EQH.US,D,20251029,000000,47.88,48.61,47.56,47.64,2244938,0
+EQH.US,D,20251030,000000,47.77,48.67,47.615,48.33,2237786,0
+EQH.US,D,20251031,000000,48.195,49.46,47.945,49.4,4399296,0
+EQH.US,D,20251103,000000,49.5,49.57,48.54,48.79,3212047,0
+EQH.US,D,20251104,000000,48.35,48.95,48.27,48.86,2849850,0
+EQH.US,D,20251105,000000,48.25,48.34,44.84,45.22,5767906,0
+EQH.US,D,20251106,000000,45.105,46.66,44.84,44.87,4413946,0
+EQH.US,D,20251107,000000,44.48,45.33,44.19,45.27,3037017,0
+EQH.US,D,20251110,000000,45.11,45.525,44.555,44.61,3141968,0
+EQH.US,D,20251111,000000,44.68,45.11,44.35,44.89,2635468,0
+EQH.US,D,20251112,000000,44.73,45.955,44.73,45.5,2441995,0
+EQH.US,D,20251113,000000,45.365,45.835,44.95,45.15,2764910,0
+EQH.US,D,20251114,000000,45.015,45.015,44.33,44.72,2979421,0
+EQH.US,D,20251117,000000,44.65,44.65,42.36,42.92,3175287,0
+EQH.US,D,20251118,000000,42.63,43.62,42.34,43.1,3101076,0
+EQH.US,D,20251119,000000,43.19,44.02,42.82,44,3471977,0
+EQH.US,D,20251120,000000,44.375,45.285,43.41,43.8,4426225,0
+EQH.US,D,20251121,000000,44.05,45.14,43.57,45.12,3420908,0
+EQH.US,D,20251124,000000,44.805,45.55,44.615,45.53,4943054,0
+EQH.US,D,20251125,000000,45.92,46.75,45.68,46.72,2869978,0
+EQH.US,D,20251126,000000,46.75,47.235,46.71,46.82,2522392,0
+EQH.US,D,20251128,000000,47.215,47.215,46.63,46.69,1211775,0
+EQH.US,D,20251201,000000,46.62,46.81,45.545,45.57,2792901,0
+EQH.US,D,20251202,000000,45.805,45.97,44.3,44.42,2904400,0
+EQH.US,D,20251203,000000,44.535,45.685,44.33,45.63,2591667,0
+EQH.US,D,20251204,000000,45.64,46.17,45.48,45.96,1816718,0
+EQH.US,D,20251205,000000,45.56,46.11,45.56,45.85,1876827,0
+EQH.US,D,20251208,000000,45.61,46.07,45.415,46.04,2118755,0
+EQH.US,D,20251209,000000,46.36,47.51,46.34,46.74,2514062,0
+EQH.US,D,20251210,000000,46.8,48.17,46.53,47.94,2681689,0
+EQH.US,D,20251211,000000,48,49.03,47.93,49,2056611,0
+EQH.US,D,20251212,000000,49.28,49.28,48.135,48.26,1791374,0
+EQH.US,D,20251215,000000,48.585,48.88,48.12,48.3,2529771,0
+EQH.US,D,20251216,000000,48.5486,48.97,48.07,48.32,1772462,0
+EQH.US,D,20251217,000000,48.395,49.075,48.05,48.16,2590935,0
+EQH.US,D,20251218,000000,48.3,48.47,47.4,47.79,2856172,0
+EQH.US,D,20251219,000000,47.85,48.57,47.85,48.02,6606433,0
+EQH.US,D,20251222,000000,48,48.99,48,48.5,2210411,0
+EQH.US,D,20251223,000000,48.62,48.99,48.38,48.93,1544076,0
+EQH.US,D,20251224,000000,49,49.18,48.65,48.74,883191,0
+EQH.US,D,20251226,000000,48.63,48.88,48.38,48.58,852547,0
+EQH.US,D,20251229,000000,48.4268,48.91,48.1,48.37,1384695,0
+EQH.US,D,20251230,000000,48.385,48.4,47.99,48.08,1157422,0
+EQH.US,D,20251231,000000,48.195,48.195,47.58,47.65,1425660,0
+EQH.US,D,20260102,000000,47.13,48.17,47.13,47.97,1464782,0
+EQH.US,D,20260105,000000,48.61,49.87,48.14,49.25,2541705,0
+EQH.US,D,20260106,000000,49.055,49.625,48.47,48.75,2250222,0
+EQH.US,D,20260107,000000,48.58,49.22,47.36,47.74,2175624,0
+EQH.US,D,20260108,000000,47.65,48.59,47.57,47.99,3390446,0
+EQH.US,D,20260109,000000,48.26,48.85,47.98,48.59,1891154,0
+EQH.US,D,20260112,000000,48.01,48.49,47.665,47.74,1590235,0
+EQH.US,D,20260113,000000,47.68,47.81,46.79,46.82,1722902,0
+EQH.US,D,20260114,000000,46.63,47.815,46.5101,47.58,3253652,0
+EQH.US,D,20260115,000000,47.94,48.2,47.18,47.31,3515840,0
+EQH.US,D,20260116,000000,47.09,47.512,46.38,46.73,2603708,0
+EQH.US,D,20260120,000000,46.61,46.985,45.57,45.66,4533855,0
+EQH.US,D,20260121,000000,45.96,46.39,45.67,45.74,4544018,0
+EQH.US,D,20260122,000000,45.85,46.619,45.85,46.37,3701812,0
+EQH.US,D,20260123,000000,46.26,46.26,45,45.64,6765502,0
+EQH.US,D,20260126,000000,45.71,46.195,45.64,46.12,1861514,0
+EQH.US,D,20260127,000000,45.955,46.115,45.59,45.93,1674741,0
+EQH.US,D,20260128,000000,45.7,46.37,45.49,46.11,1746827,0
+EQH.US,D,20260129,000000,46.16,47.05,45.6666,46.1,2144901,0
+EQH.US,D,20260130,000000,45.82,46.5,45.665,46.4,3273863,0
+EQH.US,D,20260202,000000,46.345,47.01,45.97,46.75,2645836,0
+EQH.US,D,20260203,000000,46.2601,46.84,44.36,44.68,3072824,0
+EQH.US,D,20260204,000000,44.73,45.36,43.875,44.8,5043348,0
+EQH.US,D,20260205,000000,44.33,44.73,42.37,43.4,5015103,0
+EQH.US,D,20260206,000000,44.205,45.89,43.72,45.52,5035995,0
+EQH.US,D,20260209,000000,45.425,46.47,45.3,46.01,2584070,0
+EQH.US,D,20260210,000000,46.01,46.57,44.94,45.65,2334892,0
+EQH.US,D,20260211,000000,46.0335,46.1,44.15,44.55,2236466,0
+EQH.US,D,20260212,000000,45.44,46.29,43.01,43.58,3104165,0
+EQH.US,D,20260213,000000,43.5,44.49,43.305,44.39,2748548,0
+EQH.US,D,20260217,000000,44.57,45.41,44.14,45.25,1946679,0
+EQH.US,D,20260218,000000,45.245,45.77,45.01,45.55,1978880,0
diff --git a/daily/us/nyse stocks/1/eqh_a.us.txt b/daily/us/nyse stocks/1/eqh_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a70e95e38607405c59afa38a4a5c0156f1ef590
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqh_a.us.txt	
@@ -0,0 +1,1561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQH_A.US,D,20191203,000000,24.8,24.97,24.74,24.9558,691430,0
+EQH_A.US,D,20191204,000000,24.96,25.04,24.83,25.03,1119022,0
+EQH_A.US,D,20191205,000000,25.04,25.07,24.95,24.98,415980,0
+EQH_A.US,D,20191206,000000,24.98,25.07,24.95,25.05,469121,0
+EQH_A.US,D,20191209,000000,25.05,25.11,25.03,25.05,343656,0
+EQH_A.US,D,20191210,000000,25.06,25.1,24.9799,24.99,388617,0
+EQH_A.US,D,20191211,000000,25.03,25.16,25.01,25.16,300021,0
+EQH_A.US,D,20191212,000000,25.13,25.17,25.07,25.08,687483,0
+EQH_A.US,D,20191213,000000,25.1,25.25,25.08,25.25,313829,0
+EQH_A.US,D,20191216,000000,25.25,25.34,25.22,25.28,402324,0
+EQH_A.US,D,20191217,000000,25.32,25.44,25.25,25.44,658975,0
+EQH_A.US,D,20191218,000000,25.41,25.59,25.38,25.56,354323,0
+EQH_A.US,D,20191219,000000,25.54,25.68,25.49,25.6,344784,0
+EQH_A.US,D,20191220,000000,25.63,25.74,25.57,25.7,547090,0
+EQH_A.US,D,20191223,000000,25.8,25.8604,25.74,25.83,1089649,0
+EQH_A.US,D,20191224,000000,25.9,25.98,25.8601,25.95,155904,0
+EQH_A.US,D,20191226,000000,25.95,25.95,25.87,25.9,253728,0
+EQH_A.US,D,20191227,000000,25.95,26.04,25.8966,26.01,288282,0
+EQH_A.US,D,20191230,000000,26.03,26.09,25.96,26.08,280035,0
+EQH_A.US,D,20191231,000000,26.01,26.17,25.87,26.1,3508835,0
+EQH_A.US,D,20200102,000000,25.95,26.19,25.9,26.19,206249,0
+EQH_A.US,D,20200103,000000,26.05,26.19,26.01,26.06,198052,0
+EQH_A.US,D,20200106,000000,26.06,26.14,25.97,26.01,184396,0
+EQH_A.US,D,20200107,000000,26,26.048,25.93,25.965,417182,0
+EQH_A.US,D,20200108,000000,25.99,25.99,25.9,25.91,244473,0
+EQH_A.US,D,20200109,000000,25.96,26.05,25.93,26.05,206527,0
+EQH_A.US,D,20200110,000000,26.07,26.07,25.9869,26.05,147014,0
+EQH_A.US,D,20200113,000000,25.98,26.07,25.98,26.02,90238,0
+EQH_A.US,D,20200114,000000,25.96,26.07,25.95,26.05,75482,0
+EQH_A.US,D,20200115,000000,26.05,26.0627,25.97,26.05,83645,0
+EQH_A.US,D,20200116,000000,26.06,26.08,25.95,26.07,181253,0
+EQH_A.US,D,20200117,000000,26,26.13,25.93,26.13,152943,0
+EQH_A.US,D,20200121,000000,26.11,26.18,26.0391,26.16,85908,0
+EQH_A.US,D,20200122,000000,26.07,26.2,26.07,26.1876,57512,0
+EQH_A.US,D,20200123,000000,26.17,26.29,26.125,26.2896,52714,0
+EQH_A.US,D,20200124,000000,26.22,26.32,26.17,26.27,67184,0
+EQH_A.US,D,20200127,000000,26.16,26.3284,26.13,26.3284,94567,0
+EQH_A.US,D,20200128,000000,26.34,26.34,26.15,26.18,65588,0
+EQH_A.US,D,20200129,000000,26.24,26.33,26.04,26.29,169314,0
+EQH_A.US,D,20200130,000000,26.31,26.35,26.28,26.35,67222,0
+EQH_A.US,D,20200131,000000,26.35,26.36,26.22,26.25,184751,0
+EQH_A.US,D,20200203,000000,26.33,26.37,26.2,26.37,45726,0
+EQH_A.US,D,20200204,000000,26.37,26.37,26.25,26.32,301766,0
+EQH_A.US,D,20200205,000000,26.35,26.37,26.3,26.3,136121,0
+EQH_A.US,D,20200206,000000,26.35,26.44,26.31,26.41,64806,0
+EQH_A.US,D,20200207,000000,26.43,26.49,26.37,26.46,75422,0
+EQH_A.US,D,20200210,000000,26.49,26.56,26.43,26.48,44103,0
+EQH_A.US,D,20200211,000000,26.5,26.54,26.43,26.47,191031,0
+EQH_A.US,D,20200212,000000,26.45,26.61,26.37,26.37,53793,0
+EQH_A.US,D,20200213,000000,26.5,26.57,26.33,26.4717,32997,0
+EQH_A.US,D,20200214,000000,26.47,26.56,26.42,26.55,30513,0
+EQH_A.US,D,20200218,000000,26.63,26.634,26.49,26.54,47414,0
+EQH_A.US,D,20200219,000000,26.59,26.59,26.21,26.21,144219,0
+EQH_A.US,D,20200220,000000,26.25,26.31,26.11,26.24,75830,0
+EQH_A.US,D,20200221,000000,26.17,26.269,26.11,26.2,27763,0
+EQH_A.US,D,20200224,000000,25.98,26.1563,25.76,25.91,63686,0
+EQH_A.US,D,20200225,000000,25.93,26.04,25.53,25.53,131284,0
+EQH_A.US,D,20200226,000000,25.68,25.7743,25.3515,25.64,109901,0
+EQH_A.US,D,20200227,000000,25.1,25.615,25.1,25.3935,138749,0
+EQH_A.US,D,20200228,000000,25.27,25.35,25,25,253629,0
+EQH_A.US,D,20200302,000000,25.21,25.52,25.05,25.52,165989,0
+EQH_A.US,D,20200303,000000,25.52,25.9,25.45,25.45,101139,0
+EQH_A.US,D,20200304,000000,25.3,25.43,25.2,25.43,142661,0
+EQH_A.US,D,20200305,000000,25.35,25.55,25.27,25.29,171340,0
+EQH_A.US,D,20200306,000000,25.25,25.25,24.9391,24.97,280282,0
+EQH_A.US,D,20200309,000000,24.5,24.75,23.4,23.86,151272,0
+EQH_A.US,D,20200310,000000,24.7,24.7,23.95,24.11,174742,0
+EQH_A.US,D,20200311,000000,23.43,24,23.21,23.43,127192,0
+EQH_A.US,D,20200312,000000,22.27,22.27,18.09,18.2,350550,0
+EQH_A.US,D,20200313,000000,19.14,22,19.14,22,205551,0
+EQH_A.US,D,20200316,000000,17.15,18.42,14.63,15.1,491767,0
+EQH_A.US,D,20200317,000000,15.875,18.24,15.01,17.15,220170,0
+EQH_A.US,D,20200318,000000,16.65,16.6658,9.25,10,398606,0
+EQH_A.US,D,20200319,000000,10.15,13.6891,9.48,13.4,309119,0
+EQH_A.US,D,20200320,000000,13.9,16.91,13.9,15.09,174020,0
+EQH_A.US,D,20200323,000000,14.59,15.75,13.5,15.25,142383,0
+EQH_A.US,D,20200324,000000,15.75,17.9,14.4,15.2762,146963,0
+EQH_A.US,D,20200325,000000,15.6,17.74,15.6,17.05,328683,0
+EQH_A.US,D,20200326,000000,17.49,20.49,17.42,20.28,219325,0
+EQH_A.US,D,20200327,000000,20.11,20.11,18.34,18.5,140953,0
+EQH_A.US,D,20200330,000000,19.86,19.86,18.06,18.28,159534,0
+EQH_A.US,D,20200331,000000,19.89,19.89,16.895,16.92,193452,0
+EQH_A.US,D,20200401,000000,16.74,16.74,15.38,16.45,326948,0
+EQH_A.US,D,20200402,000000,16.35,17.87,15.9,17.8,156244,0
+EQH_A.US,D,20200403,000000,17.14,17.7999,16.12,17.76,126807,0
+EQH_A.US,D,20200406,000000,18.1,18.37,17.1,17.36,213287,0
+EQH_A.US,D,20200407,000000,17.93,18.5,17.54,17.96,379446,0
+EQH_A.US,D,20200408,000000,18.22,20.9612,18.14,20.54,282008,0
+EQH_A.US,D,20200409,000000,21.15,22.9,20.44,22.8,252654,0
+EQH_A.US,D,20200413,000000,23,23,20.01,20.91,239132,0
+EQH_A.US,D,20200414,000000,21.9,22.5,20.75,21.54,348275,0
+EQH_A.US,D,20200415,000000,20.99,22.068,20.75,21.96,128415,0
+EQH_A.US,D,20200416,000000,22,22.23,21.11,21.62,124930,0
+EQH_A.US,D,20200417,000000,22.1,22.98,21.64,22.84,198304,0
+EQH_A.US,D,20200420,000000,22.14,23,21.73,23,150303,0
+EQH_A.US,D,20200421,000000,22.3,23,22.1776,23,127261,0
+EQH_A.US,D,20200422,000000,23.05,23.3,22.62,22.97,95635,0
+EQH_A.US,D,20200423,000000,23.03,23.15,22.57,22.73,84952,0
+EQH_A.US,D,20200424,000000,22.85,22.99,22.65,22.85,46016,0
+EQH_A.US,D,20200427,000000,22.86,22.87,22.49,22.74,98475,0
+EQH_A.US,D,20200428,000000,22.88,23.26,22.655,22.875,103976,0
+EQH_A.US,D,20200429,000000,23.13,23.28,22.95,23.18,70066,0
+EQH_A.US,D,20200430,000000,23.18,24.12,23.175,24.12,217946,0
+EQH_A.US,D,20200501,000000,23.84,24,23.41,23.71,103710,0
+EQH_A.US,D,20200504,000000,23.71,23.92,23.34,23.82,61594,0
+EQH_A.US,D,20200505,000000,23.85,23.98,23.502,23.502,89471,0
+EQH_A.US,D,20200506,000000,23.77,23.77,22.95,23,915612,0
+EQH_A.US,D,20200507,000000,23.35,23.42,23.05,23.05,76600,0
+EQH_A.US,D,20200508,000000,23.13,23.41,23.1,23.2342,53588,0
+EQH_A.US,D,20200511,000000,23.14,23.62,23.14,23.35,72391,0
+EQH_A.US,D,20200512,000000,23.33,23.62,23.02,23.02,62944,0
+EQH_A.US,D,20200513,000000,23.06,23.09,21.91,21.91,143038,0
+EQH_A.US,D,20200514,000000,22.04,22.28,20.76,22.28,56286,0
+EQH_A.US,D,20200515,000000,22.42,22.42,21.64,21.94,46586,0
+EQH_A.US,D,20200518,000000,22.47,22.53,21.78,22.09,134732,0
+EQH_A.US,D,20200519,000000,22.09,22.36,21.81,22.3,78374,0
+EQH_A.US,D,20200520,000000,22.36,22.91,22.3,22.84,56904,0
+EQH_A.US,D,20200521,000000,22.91,23.45,22.91,23.45,69016,0
+EQH_A.US,D,20200522,000000,23.49,23.75,22.95,23.7,48098,0
+EQH_A.US,D,20200526,000000,23.79,23.8,23.5112,23.6,87649,0
+EQH_A.US,D,20200527,000000,23.65,23.7787,23.62,23.75,69896,0
+EQH_A.US,D,20200528,000000,23.78,23.99,23.55,23.59,131437,0
+EQH_A.US,D,20200529,000000,23.63,23.89,23.4,23.89,41658,0
+EQH_A.US,D,20200601,000000,23.89,23.98,23.72,23.95,77279,0
+EQH_A.US,D,20200602,000000,23.95,23.95,23.7788,23.8,119854,0
+EQH_A.US,D,20200603,000000,23.93,24.1,23.8818,24.06,106882,0
+EQH_A.US,D,20200604,000000,23.75,23.8,23.31,23.33,133533,0
+EQH_A.US,D,20200605,000000,23.55,23.6499,23.42,23.5,148606,0
+EQH_A.US,D,20200608,000000,23.55,23.56,23.27,23.37,117819,0
+EQH_A.US,D,20200609,000000,23.35,23.5,23.06,23.3,81672,0
+EQH_A.US,D,20200610,000000,23.36,23.36,22.75,23.32,81596,0
+EQH_A.US,D,20200611,000000,22.86,22.98,21.99,22.32,75327,0
+EQH_A.US,D,20200612,000000,22.44,22.89,22.4,22.41,78888,0
+EQH_A.US,D,20200615,000000,22.35,23.15,22.06,23.04,54607,0
+EQH_A.US,D,20200616,000000,23.39,23.68,23.22,23.595,52988,0
+EQH_A.US,D,20200617,000000,23.69,23.83,23.53,23.675,44821,0
+EQH_A.US,D,20200618,000000,23.4,23.75,23.4,23.75,57469,0
+EQH_A.US,D,20200619,000000,23.85,23.99,23.64,23.83,46535,0
+EQH_A.US,D,20200622,000000,23.79,23.88,23.53,23.53,32451,0
+EQH_A.US,D,20200623,000000,23.51,23.71,23.33,23.55,47523,0
+EQH_A.US,D,20200624,000000,23.64,23.67,23.255,23.32,71324,0
+EQH_A.US,D,20200625,000000,23.38,23.4,23.16,23.37,42305,0
+EQH_A.US,D,20200626,000000,23.4,23.41,23,23.14,43103,0
+EQH_A.US,D,20200629,000000,23.02,23.2189,22.76,22.84,54909,0
+EQH_A.US,D,20200630,000000,22.95,22.95,22.39,22.92,427499,0
+EQH_A.US,D,20200701,000000,23,23.39,23,23.39,36812,0
+EQH_A.US,D,20200702,000000,23.54,23.69,23.21,23.6384,24064,0
+EQH_A.US,D,20200706,000000,23.75,23.94,23.65,23.92,43366,0
+EQH_A.US,D,20200707,000000,23.91,23.91,23.71,23.8,74455,0
+EQH_A.US,D,20200708,000000,23.85,23.85,23.51,23.51,67836,0
+EQH_A.US,D,20200709,000000,23.51,23.7,23.51,23.62,84453,0
+EQH_A.US,D,20200710,000000,23.67,23.71,23.5,23.51,94730,0
+EQH_A.US,D,20200713,000000,23.65,24.06,23.51,23.7,117991,0
+EQH_A.US,D,20200714,000000,23.68,23.68,22.82,22.99,166714,0
+EQH_A.US,D,20200715,000000,23.05,23.3179,22.99,23.26,45401,0
+EQH_A.US,D,20200716,000000,23.28,23.98,23.235,23.59,79605,0
+EQH_A.US,D,20200717,000000,23.76,23.92,23.6,23.85,216473,0
+EQH_A.US,D,20200720,000000,23.79,24.09,23.75,24,60969,0
+EQH_A.US,D,20200721,000000,24.01,24.21,23.82,23.84,143162,0
+EQH_A.US,D,20200722,000000,23.98,24.105,23.61,23.94,95845,0
+EQH_A.US,D,20200723,000000,23.99,24.19,23.85,24.14,103449,0
+EQH_A.US,D,20200724,000000,24.19,24.34,24.14,24.29,87786,0
+EQH_A.US,D,20200727,000000,24.33,24.63,24.23,24.54,97016,0
+EQH_A.US,D,20200728,000000,24.5,24.81,24.5,24.74,102374,0
+EQH_A.US,D,20200729,000000,24.6,24.79,24.45,24.56,142509,0
+EQH_A.US,D,20200730,000000,24.54,24.86,24.41,24.62,118773,0
+EQH_A.US,D,20200731,000000,24.69,24.83,24.46,24.59,110577,0
+EQH_A.US,D,20200803,000000,24.61,24.785,24.5,24.52,75435,0
+EQH_A.US,D,20200804,000000,24.44,24.63,24.26,24.39,111543,0
+EQH_A.US,D,20200805,000000,24.53,24.84,24.3401,24.3401,116025,0
+EQH_A.US,D,20200806,000000,24.43,24.92,24.43,24.8,231695,0
+EQH_A.US,D,20200807,000000,24.86,25.04,24.81,25.02,210752,0
+EQH_A.US,D,20200810,000000,25.08,25.29,24.95,25.05,122078,0
+EQH_A.US,D,20200811,000000,25.05,25.1886,24.83,24.92,346457,0
+EQH_A.US,D,20200812,000000,25.05,25.22,25,25.09,95798,0
+EQH_A.US,D,20200813,000000,25.2,25.36,25.02,25.05,58081,0
+EQH_A.US,D,20200814,000000,25.12,25.37,24.93,25.16,131823,0
+EQH_A.US,D,20200817,000000,25.26,25.26,24.99,25.12,118182,0
+EQH_A.US,D,20200818,000000,25.12,25.43,25.0885,25.39,73332,0
+EQH_A.US,D,20200819,000000,25.49,25.6414,25.23,25.44,80930,0
+EQH_A.US,D,20200820,000000,25.37,25.59,25.26,25.48,71853,0
+EQH_A.US,D,20200821,000000,25.47,25.5,25.28,25.28,45802,0
+EQH_A.US,D,20200824,000000,25.38,25.495,25.1,25.19,88965,0
+EQH_A.US,D,20200825,000000,25.15,25.41,25.11,25.3,158460,0
+EQH_A.US,D,20200826,000000,25.34,25.47,25.21,25.38,77272,0
+EQH_A.US,D,20200827,000000,25.45,25.48,25.16,25.4,107161,0
+EQH_A.US,D,20200828,000000,25.39,25.4,25.12,25.2,243701,0
+EQH_A.US,D,20200831,000000,25.32,25.35,25.11,25.11,127924,0
+EQH_A.US,D,20200901,000000,25.16,25.35,25.13,25.25,48515,0
+EQH_A.US,D,20200902,000000,25.27,25.45,25.26,25.31,64096,0
+EQH_A.US,D,20200903,000000,25.01,25.22,24.77,24.95,139570,0
+EQH_A.US,D,20200904,000000,25.1,25.17,24.91,25.09,92265,0
+EQH_A.US,D,20200908,000000,25,25.1,24.8875,24.95,116083,0
+EQH_A.US,D,20200909,000000,25.1,25.4,25.05,25.29,62546,0
+EQH_A.US,D,20200910,000000,25.4,25.48,25.2101,25.31,79646,0
+EQH_A.US,D,20200911,000000,25.42,25.42,25.26,25.3,58521,0
+EQH_A.US,D,20200914,000000,25.36,25.4699,25.3,25.39,79992,0
+EQH_A.US,D,20200915,000000,25.49,25.5,25.32,25.32,104580,0
+EQH_A.US,D,20200916,000000,25.38,25.54,25.36,25.39,89188,0
+EQH_A.US,D,20200917,000000,25.35,25.5,25.31,25.38,53291,0
+EQH_A.US,D,20200918,000000,25.38,25.4,25.3,25.4,59208,0
+EQH_A.US,D,20200921,000000,25.28,25.38,25.0401,25.296,102971,0
+EQH_A.US,D,20200922,000000,25.29,25.3999,25.12,25.18,102474,0
+EQH_A.US,D,20200923,000000,25.16,25.25,24.84,24.95,107717,0
+EQH_A.US,D,20200924,000000,24.95,25.19,24.74,25.05,99504,0
+EQH_A.US,D,20200925,000000,25.13,25.6,25.13,25.54,74324,0
+EQH_A.US,D,20200928,000000,25.59,25.78,25.44,25.62,70693,0
+EQH_A.US,D,20200929,000000,25.68,25.75,25.45,25.62,67271,0
+EQH_A.US,D,20200930,000000,25.73,25.87,25.53,25.53,136112,0
+EQH_A.US,D,20201001,000000,25.7,25.94,25.64,25.92,102976,0
+EQH_A.US,D,20201002,000000,25.75,26.08,25.75,26.04,64580,0
+EQH_A.US,D,20201005,000000,26.04,26.3,26.0198,26.28,61173,0
+EQH_A.US,D,20201006,000000,26.16,26.19,26.03,26.08,110115,0
+EQH_A.US,D,20201007,000000,26.06,26.17,25.86,25.86,61191,0
+EQH_A.US,D,20201008,000000,25.95,26.11,25.91,26.11,69581,0
+EQH_A.US,D,20201009,000000,26.03,26.15,25.87,26.15,58515,0
+EQH_A.US,D,20201012,000000,26.11,26.16,25.97,26.02,40865,0
+EQH_A.US,D,20201013,000000,26.05,26.27,25.92,26.24,55750,0
+EQH_A.US,D,20201014,000000,26.15,26.43,26.1,26.35,49749,0
+EQH_A.US,D,20201015,000000,26.2,26.25,25.95,26.16,56895,0
+EQH_A.US,D,20201016,000000,26.07,26.09,25.33,25.48,191184,0
+EQH_A.US,D,20201019,000000,25.57,25.6283,25.4,25.45,66583,0
+EQH_A.US,D,20201020,000000,25.52,25.7315,25.5,25.56,62170,0
+EQH_A.US,D,20201021,000000,25.6,25.64,25.15,25.15,61372,0
+EQH_A.US,D,20201022,000000,25.18,25.4879,25.171,25.4879,52187,0
+EQH_A.US,D,20201023,000000,25.49,25.82,25.369,25.82,59859,0
+EQH_A.US,D,20201026,000000,25.83,25.83,25.65,25.77,35928,0
+EQH_A.US,D,20201027,000000,25.77,25.87,25.65,25.75,49332,0
+EQH_A.US,D,20201028,000000,25.55,25.7,25.39,25.39,71899,0
+EQH_A.US,D,20201029,000000,25.49,25.76,25.4,25.6,55425,0
+EQH_A.US,D,20201030,000000,25.63,25.76,25.13,25.29,134639,0
+EQH_A.US,D,20201102,000000,25.37,25.62,25.26,25.48,51199,0
+EQH_A.US,D,20201103,000000,25.51,25.7604,25.45,25.66,78586,0
+EQH_A.US,D,20201104,000000,25.76,26.14,25.76,26.1,44026,0
+EQH_A.US,D,20201105,000000,26.18,26.45,26.115,26.29,56223,0
+EQH_A.US,D,20201106,000000,26.34,26.41,26.17,26.2,46110,0
+EQH_A.US,D,20201109,000000,26.25,26.7798,26.25,26.76,98904,0
+EQH_A.US,D,20201110,000000,26.7,26.7,26.515,26.59,83827,0
+EQH_A.US,D,20201111,000000,26.67,26.69,26.42,26.665,64197,0
+EQH_A.US,D,20201112,000000,26.71,26.71,26.56,26.6401,32444,0
+EQH_A.US,D,20201113,000000,26.68,26.74,26.54,26.66,40913,0
+EQH_A.US,D,20201116,000000,26.72,27.38,26.56,27.13,159473,0
+EQH_A.US,D,20201117,000000,27.1,27.14,26.94,27.1,60657,0
+EQH_A.US,D,20201118,000000,27.09,27.2,26.91,26.91,61919,0
+EQH_A.US,D,20201119,000000,26.99,27.13,26.905,27.08,32594,0
+EQH_A.US,D,20201120,000000,27.17,27.17,26.79,26.93,71475,0
+EQH_A.US,D,20201123,000000,26.86,27,26.69,26.72,165086,0
+EQH_A.US,D,20201124,000000,26.8,26.8279,26.15,26.21,66513,0
+EQH_A.US,D,20201125,000000,26.09,26.39,26.09,26.15,53866,0
+EQH_A.US,D,20201127,000000,26.23,26.31,26.1599,26.22,12807,0
+EQH_A.US,D,20201130,000000,26.27,26.29,25.91,26,115557,0
+EQH_A.US,D,20201201,000000,26.13,26.24,25.95,26.15,45334,0
+EQH_A.US,D,20201202,000000,26.2,26.44,26.16,26.37,62607,0
+EQH_A.US,D,20201203,000000,26.12,26.27,26.06,26.19,43874,0
+EQH_A.US,D,20201204,000000,26.19,26.34,26.11,26.31,42646,0
+EQH_A.US,D,20201207,000000,26.33,26.33,26.15,26.2,45417,0
+EQH_A.US,D,20201208,000000,26.18,26.47,26.18,26.38,44012,0
+EQH_A.US,D,20201209,000000,26.38,26.44,26.24,26.44,40926,0
+EQH_A.US,D,20201210,000000,26.4,26.5499,26.18,26.25,83075,0
+EQH_A.US,D,20201211,000000,26.3,26.4,26.11,26.26,54336,0
+EQH_A.US,D,20201214,000000,26.31,26.49,26.26,26.39,52689,0
+EQH_A.US,D,20201215,000000,26.49,26.64,26.33,26.64,84311,0
+EQH_A.US,D,20201216,000000,26.64,26.775,26.5104,26.74,74134,0
+EQH_A.US,D,20201217,000000,26.76,26.816,26.57,26.6,52496,0
+EQH_A.US,D,20201218,000000,26.68,26.68,26.36,26.4,105008,0
+EQH_A.US,D,20201221,000000,26.26,26.3676,26.2,26.2,116838,0
+EQH_A.US,D,20201222,000000,26.29,26.39,25.94,26,154744,0
+EQH_A.US,D,20201223,000000,26.09,26.1,25.86,25.96,95534,0
+EQH_A.US,D,20201224,000000,25.98,26.04,25.88,26,42051,0
+EQH_A.US,D,20201228,000000,26.03,26.19,26.005,26.13,69071,0
+EQH_A.US,D,20201229,000000,26.14,26.14,25.9788,26.09,119745,0
+EQH_A.US,D,20201230,000000,26.09,26.235,26.09,26.23,40320,0
+EQH_A.US,D,20201231,000000,26.23,26.64,26.18,26.64,110392,0
+EQH_A.US,D,20210104,000000,26.69,26.69,26.22,26.27,50865,0
+EQH_A.US,D,20210105,000000,26.22,26.5,26.22,26.5,99812,0
+EQH_A.US,D,20210106,000000,26.5,26.54,26,26.4,108002,0
+EQH_A.US,D,20210107,000000,26.31,26.39,26.03,26.38,98879,0
+EQH_A.US,D,20210108,000000,26.33,26.43,26.13,26.43,52375,0
+EQH_A.US,D,20210111,000000,26.3,26.3,26.01,26.04,71934,0
+EQH_A.US,D,20210112,000000,25.99,26,25.7,25.88,105425,0
+EQH_A.US,D,20210113,000000,25.94,26.27,25.936,26.19,54149,0
+EQH_A.US,D,20210114,000000,26.33,26.395,26.09,26.39,57778,0
+EQH_A.US,D,20210115,000000,26.38,26.43,26.21,26.2803,22932,0
+EQH_A.US,D,20210119,000000,26.42,26.43,26.18,26.27,33638,0
+EQH_A.US,D,20210120,000000,26.36,26.59,26.2704,26.48,38338,0
+EQH_A.US,D,20210121,000000,26.33,26.38,26.21,26.26,76582,0
+EQH_A.US,D,20210122,000000,26.26,26.38,26.23,26.27,33999,0
+EQH_A.US,D,20210125,000000,26.37,26.46,26.16,26.19,63856,0
+EQH_A.US,D,20210126,000000,26.19,26.35,26.19,26.27,24113,0
+EQH_A.US,D,20210127,000000,26.16,26.3,25.96,25.98,53992,0
+EQH_A.US,D,20210128,000000,26.07,26.1899,25.97,26.08,48199,0
+EQH_A.US,D,20210129,000000,26.15,26.19,25.94,26.07,75340,0
+EQH_A.US,D,20210201,000000,26.14,26.3,26.07,26.07,35270,0
+EQH_A.US,D,20210202,000000,26.19,26.25,26.05,26.07,75066,0
+EQH_A.US,D,20210203,000000,26.05,26.15,25.97,25.97,33140,0
+EQH_A.US,D,20210204,000000,25.91,26.2373,25.91,26.18,56228,0
+EQH_A.US,D,20210205,000000,26.17,26.27,26.06,26.06,25098,0
+EQH_A.US,D,20210208,000000,26.24,26.28,26.12,26.27,33701,0
+EQH_A.US,D,20210209,000000,26.28,26.48,26.21,26.36,35098,0
+EQH_A.US,D,20210210,000000,26.38,26.5,26.19,26.27,31717,0
+EQH_A.US,D,20210211,000000,26.26,26.33,26.03,26.11,72058,0
+EQH_A.US,D,20210212,000000,26.15,26.2,25.86,26.1,42986,0
+EQH_A.US,D,20210216,000000,26.05,26.1,25.85,26,46445,0
+EQH_A.US,D,20210217,000000,26.09,26.09,25.88,25.93,27188,0
+EQH_A.US,D,20210218,000000,25.94,25.9689,25.78,25.94,40378,0
+EQH_A.US,D,20210219,000000,25.79,25.9612,25.75,25.91,25650,0
+EQH_A.US,D,20210222,000000,25.98,25.98,25.67,25.82,76856,0
+EQH_A.US,D,20210223,000000,25.82,25.82,25.64,25.7,46521,0
+EQH_A.US,D,20210224,000000,25.63,25.69,25.4675,25.5925,100548,0
+EQH_A.US,D,20210225,000000,25.62,25.62,25.31,25.425,107791,0
+EQH_A.US,D,20210226,000000,25.52,25.52,25.31,25.51,93635,0
+EQH_A.US,D,20210301,000000,25.68,25.75,25.4401,25.62,59834,0
+EQH_A.US,D,20210302,000000,25.71,25.84,25.55,25.8,71387,0
+EQH_A.US,D,20210303,000000,25.78,25.92,25.57,25.75,68260,0
+EQH_A.US,D,20210304,000000,25.54,25.58,25.31,25.38,78030,0
+EQH_A.US,D,20210305,000000,25.47,25.58,25.3452,25.57,41829,0
+EQH_A.US,D,20210308,000000,25.44,25.75,25.44,25.74,31955,0
+EQH_A.US,D,20210309,000000,25.86,25.86,25.6208,25.73,51271,0
+EQH_A.US,D,20210310,000000,25.66,25.93,25.62,25.88,33137,0
+EQH_A.US,D,20210311,000000,25.94,26.22,25.865,26.17,78608,0
+EQH_A.US,D,20210312,000000,26.17,26.17,25.9,26.11,30298,0
+EQH_A.US,D,20210315,000000,26.17,26.29,26,26.261,32711,0
+EQH_A.US,D,20210316,000000,26.3,26.4396,26.14,26.37,43676,0
+EQH_A.US,D,20210317,000000,26.35,26.35,26.14,26.21,31671,0
+EQH_A.US,D,20210318,000000,26.11,26.23,25.94,25.97,44175,0
+EQH_A.US,D,20210319,000000,26.03,26.105,25.83,26.05,20277,0
+EQH_A.US,D,20210322,000000,26.05,26.19,26.0027,26.08,47664,0
+EQH_A.US,D,20210323,000000,26.13,26.183,25.99,26.1,34669,0
+EQH_A.US,D,20210324,000000,26.15,26.3243,26.1,26.23,27926,0
+EQH_A.US,D,20210325,000000,26.31,26.31,26.11,26.17,19288,0
+EQH_A.US,D,20210326,000000,26.3,26.33,26.08,26.2,28064,0
+EQH_A.US,D,20210329,000000,26.28,26.3,26.02,26.05,38941,0
+EQH_A.US,D,20210330,000000,25.98,26.31,25.98,26.31,65833,0
+EQH_A.US,D,20210331,000000,26.33,26.44,26.23,26.28,62077,0
+EQH_A.US,D,20210401,000000,26.45,26.54,26.31,26.44,51112,0
+EQH_A.US,D,20210405,000000,26.45,26.6,26.42,26.56,41708,0
+EQH_A.US,D,20210406,000000,26.57,26.8,26.449,26.54,63298,0
+EQH_A.US,D,20210407,000000,26.54,26.55,26.43,26.47,45214,0
+EQH_A.US,D,20210408,000000,26.5,26.53,26.4,26.48,38028,0
+EQH_A.US,D,20210409,000000,26.53,26.67,26.48,26.67,24157,0
+EQH_A.US,D,20210412,000000,26.64,26.67,26.56,26.62,17306,0
+EQH_A.US,D,20210413,000000,26.63,26.77,26.53,26.58,34037,0
+EQH_A.US,D,20210414,000000,26.65,26.84,26.65,26.74,62712,0
+EQH_A.US,D,20210415,000000,26.82,26.84,26.63,26.73,26470,0
+EQH_A.US,D,20210416,000000,26.72,26.72,26.55,26.7,41850,0
+EQH_A.US,D,20210419,000000,26.62,26.62,26.38,26.4,43252,0
+EQH_A.US,D,20210420,000000,26.49,26.5,26.24,26.3562,42829,0
+EQH_A.US,D,20210421,000000,26.34,26.49,26.3274,26.45,32158,0
+EQH_A.US,D,20210422,000000,26.49,26.5399,26.36,26.3946,32941,0
+EQH_A.US,D,20210423,000000,26.42,26.5,26.41,26.43,36538,0
+EQH_A.US,D,20210426,000000,26.54,26.5573,26.4401,26.5,22554,0
+EQH_A.US,D,20210427,000000,26.56,26.63,26.4,26.4,28145,0
+EQH_A.US,D,20210428,000000,26.49,26.49,26.3,26.33,33373,0
+EQH_A.US,D,20210429,000000,26.41,26.4528,26.2241,26.28,13388,0
+EQH_A.US,D,20210430,000000,26.28,26.3551,26.08,26.08,117971,0
+EQH_A.US,D,20210503,000000,26.13,26.32,26.13,26.3,27978,0
+EQH_A.US,D,20210504,000000,26.3,26.38,26.22,26.37,26491,0
+EQH_A.US,D,20210505,000000,26.38,26.45,26.23,26.23,37130,0
+EQH_A.US,D,20210506,000000,26.35,26.4,26.23,26.34,16939,0
+EQH_A.US,D,20210507,000000,26.37,26.5,26.36,26.5,20930,0
+EQH_A.US,D,20210510,000000,26.5,26.53,26.37,26.4925,27453,0
+EQH_A.US,D,20210511,000000,26.37,26.42,26.15,26.225,58848,0
+EQH_A.US,D,20210512,000000,26.09,26.19,25.98,26.08,87923,0
+EQH_A.US,D,20210513,000000,26.22,26.34,26.15,26.29,32323,0
+EQH_A.US,D,20210514,000000,26.31,26.451,26.3001,26.43,15769,0
+EQH_A.US,D,20210517,000000,26.45,26.46,26.2126,26.38,19687,0
+EQH_A.US,D,20210518,000000,26.43,26.52,26.21,26.48,25159,0
+EQH_A.US,D,20210519,000000,26.39,26.42,26.21,26.3,17547,0
+EQH_A.US,D,20210520,000000,26.46,26.6,26.405,26.58,23494,0
+EQH_A.US,D,20210521,000000,26.64,26.74,26.5101,26.6,31541,0
+EQH_A.US,D,20210524,000000,26.65,26.7274,26.61,26.72,19527,0
+EQH_A.US,D,20210525,000000,26.75,26.75,26.5631,26.74,24161,0
+EQH_A.US,D,20210526,000000,26.64,26.7153,26.41,26.47,32635,0
+EQH_A.US,D,20210527,000000,26.41,26.6089,26.29,26.42,32317,0
+EQH_A.US,D,20210528,000000,26.41,26.6302,26.395,26.61,26482,0
+EQH_A.US,D,20210601,000000,26.6,26.74,26.5195,26.74,29603,0
+EQH_A.US,D,20210602,000000,26.74,26.9,26.69,26.9,25761,0
+EQH_A.US,D,20210603,000000,26.55,26.71,26.382,26.65,45716,0
+EQH_A.US,D,20210604,000000,26.62,26.7645,26.54,26.71,12597,0
+EQH_A.US,D,20210607,000000,26.61,26.77,26.61,26.77,13375,0
+EQH_A.US,D,20210608,000000,26.82,26.82,26.74,26.79,21980,0
+EQH_A.US,D,20210609,000000,26.7,26.98,26.66,26.72,73836,0
+EQH_A.US,D,20210610,000000,26.74,26.84,26.67,26.8,18969,0
+EQH_A.US,D,20210611,000000,26.71,26.84,26.71,26.78,18760,0
+EQH_A.US,D,20210614,000000,26.83,26.93,26.78,26.93,49311,0
+EQH_A.US,D,20210615,000000,26.95,26.95,26.7891,26.88,35869,0
+EQH_A.US,D,20210616,000000,26.95,26.95,26.761,26.82,36757,0
+EQH_A.US,D,20210617,000000,26.9,26.915,26.77,26.79,32780,0
+EQH_A.US,D,20210618,000000,26.76,26.8399,26.64,26.66,64505,0
+EQH_A.US,D,20210621,000000,26.71,26.82,26.69,26.81,29729,0
+EQH_A.US,D,20210622,000000,26.81,26.81,26.56,26.69,49013,0
+EQH_A.US,D,20210623,000000,26.74,26.81,26.67,26.81,31723,0
+EQH_A.US,D,20210624,000000,26.81,26.81,26.75,26.75,16225,0
+EQH_A.US,D,20210625,000000,26.8,26.8,26.6,26.63,18158,0
+EQH_A.US,D,20210628,000000,26.65,26.81,26.65,26.81,38465,0
+EQH_A.US,D,20210629,000000,26.81,26.849,26.7,26.81,38835,0
+EQH_A.US,D,20210630,000000,26.81,26.9,26.77,26.85,143488,0
+EQH_A.US,D,20210701,000000,26.85,26.9,26.7332,26.77,44291,0
+EQH_A.US,D,20210702,000000,26.81,26.89,26.74,26.76,32819,0
+EQH_A.US,D,20210706,000000,26.85,26.91,26.74,26.84,45765,0
+EQH_A.US,D,20210707,000000,26.9,26.99,26.8,26.99,24706,0
+EQH_A.US,D,20210708,000000,26.93,26.9784,26.71,26.79,42223,0
+EQH_A.US,D,20210709,000000,26.98,27.07,26.79,26.92,25599,0
+EQH_A.US,D,20210712,000000,27.03,27.0386,26.89,26.92,31334,0
+EQH_A.US,D,20210713,000000,27,27.0199,26.62,26.68,109439,0
+EQH_A.US,D,20210714,000000,26.76,26.8415,26.62,26.69,34321,0
+EQH_A.US,D,20210715,000000,26.69,26.725,26.62,26.6615,18692,0
+EQH_A.US,D,20210716,000000,26.69,26.7799,26.58,26.61,23477,0
+EQH_A.US,D,20210719,000000,26.61,26.64,26.4,26.51,27206,0
+EQH_A.US,D,20210720,000000,26.6,26.69,26.45,26.49,46340,0
+EQH_A.US,D,20210721,000000,26.53,26.53,26.37,26.45,23684,0
+EQH_A.US,D,20210722,000000,26.49,26.49,26.3203,26.43,16339,0
+EQH_A.US,D,20210723,000000,26.45,26.51,26.36,26.51,16958,0
+EQH_A.US,D,20210726,000000,26.51,26.51,26.38,26.46,22204,0
+EQH_A.US,D,20210727,000000,26.46,26.46,26.26,26.39,14528,0
+EQH_A.US,D,20210728,000000,26.4,26.45,26.3,26.45,52362,0
+EQH_A.US,D,20210729,000000,26.47,26.54,26.352,26.5,46900,0
+EQH_A.US,D,20210730,000000,26.5,26.55,26.4112,26.55,33253,0
+EQH_A.US,D,20210802,000000,26.55,26.59,26.5,26.55,42296,0
+EQH_A.US,D,20210803,000000,26.54,26.72,26.53,26.69,58583,0
+EQH_A.US,D,20210804,000000,26.66,26.82,26.6,26.82,52193,0
+EQH_A.US,D,20210805,000000,26.82,26.91,26.805,26.9,35054,0
+EQH_A.US,D,20210806,000000,26.93,26.95,26.73,26.95,24920,0
+EQH_A.US,D,20210809,000000,26.97,27,26.72,26.88,73026,0
+EQH_A.US,D,20210810,000000,26.87,26.87,26.43,26.63,75076,0
+EQH_A.US,D,20210811,000000,26.64,26.82,26.58,26.64,24899,0
+EQH_A.US,D,20210812,000000,26.68,26.78,26.52,26.53,46392,0
+EQH_A.US,D,20210813,000000,26.62,26.77,26.57,26.76,21195,0
+EQH_A.US,D,20210816,000000,26.76,26.8,26.52,26.68,33111,0
+EQH_A.US,D,20210817,000000,26.73,26.8,26.64,26.75,20318,0
+EQH_A.US,D,20210818,000000,26.68,26.7399,26.5272,26.66,17735,0
+EQH_A.US,D,20210819,000000,26.66,26.75,26.6,26.72,18835,0
+EQH_A.US,D,20210820,000000,26.75,26.88,26.7346,26.88,26038,0
+EQH_A.US,D,20210823,000000,26.93,26.9526,26.8,26.95,15385,0
+EQH_A.US,D,20210824,000000,26.95,26.9747,26.86,26.96,25027,0
+EQH_A.US,D,20210825,000000,26.95,26.9729,26.89,26.95,22773,0
+EQH_A.US,D,20210826,000000,26.95,26.95,26.735,26.7657,58877,0
+EQH_A.US,D,20210827,000000,26.83,26.83,26.71,26.83,34169,0
+EQH_A.US,D,20210830,000000,26.86,26.9,26.7801,26.88,19000,0
+EQH_A.US,D,20210831,000000,26.8,27,26.8,26.98,271048,0
+EQH_A.US,D,20210901,000000,27,27.12,26.9817,27.1,53010,0
+EQH_A.US,D,20210902,000000,26.86,26.88,26.71,26.77,50001,0
+EQH_A.US,D,20210903,000000,26.73,26.7821,26.65,26.77,23773,0
+EQH_A.US,D,20210907,000000,26.76,26.79,26.5721,26.69,64531,0
+EQH_A.US,D,20210908,000000,26.75,26.77,26.6401,26.77,30269,0
+EQH_A.US,D,20210909,000000,26.75,26.83,26.7,26.78,43547,0
+EQH_A.US,D,20210910,000000,26.8,26.8,26.72,26.8,13426,0
+EQH_A.US,D,20210913,000000,26.87,26.89,26.73,26.845,19981,0
+EQH_A.US,D,20210914,000000,26.9,26.94,26.7,26.7,26396,0
+EQH_A.US,D,20210915,000000,26.8,26.9,26.715,26.83,23242,0
+EQH_A.US,D,20210916,000000,26.89,27.05,26.75,27.04,19149,0
+EQH_A.US,D,20210917,000000,27.02,27.11,26.96,27.015,21575,0
+EQH_A.US,D,20210920,000000,26.88,27.011,26.77,26.89,31969,0
+EQH_A.US,D,20210921,000000,26.93,26.93,26.67,26.85,396525,0
+EQH_A.US,D,20210922,000000,26.88,27.14,26.88,27.06,40052,0
+EQH_A.US,D,20210923,000000,27.17,27.2,26.84,27.02,19573,0
+EQH_A.US,D,20210924,000000,26.94,26.9659,26.82,26.89,43878,0
+EQH_A.US,D,20210927,000000,26.84,26.97,26.75,26.95,134946,0
+EQH_A.US,D,20210928,000000,26.86,26.9081,26.5301,26.775,69641,0
+EQH_A.US,D,20210929,000000,26.84,27.14,26.72,27.1,51145,0
+EQH_A.US,D,20210930,000000,27.12,27.19,26.87,27.03,67360,0
+EQH_A.US,D,20211001,000000,27.09,27.09,26.9659,27,11367,0
+EQH_A.US,D,20211004,000000,27.1,27.1,26.6934,26.77,32589,0
+EQH_A.US,D,20211005,000000,26.88,26.88,26.57,26.62,43880,0
+EQH_A.US,D,20211006,000000,26.61,26.66,26.46,26.65,22590,0
+EQH_A.US,D,20211007,000000,26.6,26.72,26.5,26.52,35256,0
+EQH_A.US,D,20211008,000000,26.62,26.6498,26.48,26.58,19908,0
+EQH_A.US,D,20211011,000000,26.63,26.74,26.55,26.705,14404,0
+EQH_A.US,D,20211012,000000,26.66,26.91,26.66,26.9,11521,0
+EQH_A.US,D,20211013,000000,26.9,27.15,26.9,27.05,37690,0
+EQH_A.US,D,20211014,000000,27.07,27.26,27.01,27.23,161014,0
+EQH_A.US,D,20211015,000000,27.18,27.2,26.95,27.08,16811,0
+EQH_A.US,D,20211018,000000,27.02,27.02,26.77,26.85,33123,0
+EQH_A.US,D,20211019,000000,26.85,26.87,26.66,26.75,40816,0
+EQH_A.US,D,20211020,000000,26.75,26.84,26.66,26.66,64976,0
+EQH_A.US,D,20211021,000000,26.72,26.755,26.6072,26.7,15501,0
+EQH_A.US,D,20211022,000000,26.65,26.75,26.6,26.62,28296,0
+EQH_A.US,D,20211025,000000,26.68,26.68,26.61,26.67,29229,0
+EQH_A.US,D,20211026,000000,26.71,26.73,26.54,26.58,114649,0
+EQH_A.US,D,20211027,000000,26.61,26.61,25.92,26.47,157202,0
+EQH_A.US,D,20211028,000000,26.48,26.62,26.42,26.45,78269,0
+EQH_A.US,D,20211029,000000,26.49,26.6,26.44,26.58,124584,0
+EQH_A.US,D,20211101,000000,26.49,26.68,26.49,26.65,52943,0
+EQH_A.US,D,20211102,000000,26.65,26.73,26.639,26.7,35040,0
+EQH_A.US,D,20211103,000000,26.71,26.72,26.68,26.69,25127,0
+EQH_A.US,D,20211104,000000,26.72,26.85,26.65,26.8,26983,0
+EQH_A.US,D,20211105,000000,26.83,26.9,26.76,26.9,35805,0
+EQH_A.US,D,20211108,000000,26.91,26.93,26.83,26.87,37922,0
+EQH_A.US,D,20211109,000000,26.81,26.87,26.76,26.82,23563,0
+EQH_A.US,D,20211110,000000,26.82,26.82,26.48,26.65,27895,0
+EQH_A.US,D,20211111,000000,26.7,26.7,26.4504,26.53,18701,0
+EQH_A.US,D,20211112,000000,26.59,26.59,26.36,26.39,21383,0
+EQH_A.US,D,20211115,000000,26.39,26.47,26.22,26.26,29937,0
+EQH_A.US,D,20211116,000000,26.21,26.4,26.18,26.21,24708,0
+EQH_A.US,D,20211117,000000,26.2,26.34,26.16,26.32,14679,0
+EQH_A.US,D,20211118,000000,26.34,26.43,26.22,26.27,56937,0
+EQH_A.US,D,20211119,000000,26.29,26.29,26.16,26.21,19193,0
+EQH_A.US,D,20211122,000000,26.2,26.27,26.03,26.1,23762,0
+EQH_A.US,D,20211123,000000,26.05,26.1,25.94,25.99,26573,0
+EQH_A.US,D,20211124,000000,26.05,26.19,25.94,26.11,23666,0
+EQH_A.US,D,20211126,000000,25.96,25.98,25.81,25.87,15590,0
+EQH_A.US,D,20211129,000000,26,26.17,25.9,25.92,52469,0
+EQH_A.US,D,20211130,000000,25.96,26.06,25.76,26.06,89372,0
+EQH_A.US,D,20211201,000000,26.21,26.39,26.21,26.38,58672,0
+EQH_A.US,D,20211202,000000,26.07,26.46,26.01,26.37,81925,0
+EQH_A.US,D,20211203,000000,26.37,26.456,26.34,26.42,57391,0
+EQH_A.US,D,20211206,000000,26.49,26.63,26.35,26.59,18129,0
+EQH_A.US,D,20211207,000000,26.65,26.81,26.45,26.59,39304,0
+EQH_A.US,D,20211208,000000,26.59,26.59,26.35,26.5,30552,0
+EQH_A.US,D,20211209,000000,26.43,26.6,26.43,26.43,18595,0
+EQH_A.US,D,20211210,000000,26.53,26.55,26.42,26.45,17855,0
+EQH_A.US,D,20211213,000000,26.48,26.53,26.4,26.53,35355,0
+EQH_A.US,D,20211214,000000,26.45,26.53,26.42,26.43,28078,0
+EQH_A.US,D,20211215,000000,26.51,26.54,26.42,26.4212,35270,0
+EQH_A.US,D,20211216,000000,26.45,26.63,26.42,26.63,46073,0
+EQH_A.US,D,20211217,000000,26.59,26.7,26.41,26.41,42877,0
+EQH_A.US,D,20211220,000000,26.37,26.52,26.31,26.31,23497,0
+EQH_A.US,D,20211221,000000,26.43,26.52,26.36,26.4,17516,0
+EQH_A.US,D,20211222,000000,26.47,26.54,26.42,26.535,14088,0
+EQH_A.US,D,20211223,000000,26.6,26.6,26.51,26.555,8545,0
+EQH_A.US,D,20211227,000000,26.56,26.68,26.43,26.43,10278,0
+EQH_A.US,D,20211228,000000,26.5,26.5,26.37,26.44,11664,0
+EQH_A.US,D,20211229,000000,26.37,26.5,26.37,26.49,12264,0
+EQH_A.US,D,20211230,000000,26.45,26.65,26.45,26.49,18520,0
+EQH_A.US,D,20211231,000000,26.51,26.6438,26.43,26.5,55366,0
+EQH_A.US,D,20220103,000000,26.51,26.55,26.36,26.36,21479,0
+EQH_A.US,D,20220104,000000,26.27,26.28,26,26.05,30520,0
+EQH_A.US,D,20220105,000000,26.11,26.1654,25.81,25.85,48424,0
+EQH_A.US,D,20220106,000000,25.84,26.18,25.84,26.17,29809,0
+EQH_A.US,D,20220107,000000,26.01,26.12,26.01,26.09,22245,0
+EQH_A.US,D,20220110,000000,25.99,26.159,25.99,26.12,47701,0
+EQH_A.US,D,20220111,000000,26.16,26.3499,26.11,26.16,31964,0
+EQH_A.US,D,20220112,000000,26.21,26.32,26.16,26.29,17522,0
+EQH_A.US,D,20220113,000000,26.2,26.41,26.2,26.2903,24018,0
+EQH_A.US,D,20220114,000000,26.27,26.31,26.15,26.17,19390,0
+EQH_A.US,D,20220118,000000,26.08,26.2181,25.97,26.09,57233,0
+EQH_A.US,D,20220119,000000,26.11,26.23,26.06,26.12,37527,0
+EQH_A.US,D,20220120,000000,26.25,26.2734,26.1,26.16,28359,0
+EQH_A.US,D,20220121,000000,26.03,26.25,26.03,26.13,40968,0
+EQH_A.US,D,20220124,000000,26.07,26.16,25.8801,26.12,63566,0
+EQH_A.US,D,20220125,000000,26.055,26.13,26.05,26.1,15774,0
+EQH_A.US,D,20220126,000000,26.1,26.1651,25.6,25.78,33038,0
+EQH_A.US,D,20220127,000000,25.93,25.93,25.25,25.25,66726,0
+EQH_A.US,D,20220128,000000,25.39,25.62,25.1,25.45,52243,0
+EQH_A.US,D,20220131,000000,25.5,25.78,25.34,25.63,69299,0
+EQH_A.US,D,20220201,000000,25.6,25.9,25.6,25.84,54086,0
+EQH_A.US,D,20220202,000000,25.87,25.88,25.5,25.51,44483,0
+EQH_A.US,D,20220203,000000,25.4,25.4457,25.155,25.2,77451,0
+EQH_A.US,D,20220204,000000,25.15,25.2782,24.74,24.74,110523,0
+EQH_A.US,D,20220207,000000,24.89,24.99,24.725,24.84,80828,0
+EQH_A.US,D,20220208,000000,24.84,24.96,24.52,24.6,143578,0
+EQH_A.US,D,20220209,000000,24.73,24.9282,24.5,24.51,109961,0
+EQH_A.US,D,20220210,000000,24.43,24.5299,23.82,23.89,128237,0
+EQH_A.US,D,20220211,000000,23.95,24.1,23.39,23.46,95962,0
+EQH_A.US,D,20220214,000000,23.39,23.52,23.1,23.21,92538,0
+EQH_A.US,D,20220215,000000,23.26,23.75,23.23,23.45,94978,0
+EQH_A.US,D,20220216,000000,23.39,23.76,23.25,23.69,141099,0
+EQH_A.US,D,20220217,000000,23.66,24.32,23.65,24.2,172845,0
+EQH_A.US,D,20220218,000000,24.24,24.5,24.2,24.38,93254,0
+EQH_A.US,D,20220222,000000,24.25,24.41,23.9647,24.17,177296,0
+EQH_A.US,D,20220223,000000,24.18,24.322,24.01,24.18,64242,0
+EQH_A.US,D,20220224,000000,23.9,24.1487,23.895,23.97,83093,0
+EQH_A.US,D,20220225,000000,24.1,24.59,23.8249,24.1,180396,0
+EQH_A.US,D,20220228,000000,24.15,24.35,24.02,24.09,116011,0
+EQH_A.US,D,20220301,000000,24.1,24.46,24.1,24.23,105929,0
+EQH_A.US,D,20220302,000000,24.23,24.4,24.15,24.25,67341,0
+EQH_A.US,D,20220303,000000,24.05,24.14,23.86,24.1,67075,0
+EQH_A.US,D,20220304,000000,23.96,24.098,23.853,23.95,59311,0
+EQH_A.US,D,20220307,000000,23.89,23.89,23.69,23.7319,92946,0
+EQH_A.US,D,20220308,000000,23.73,23.93,23.53,23.65,63612,0
+EQH_A.US,D,20220309,000000,23.72,23.93,23.63,23.84,40006,0
+EQH_A.US,D,20220310,000000,23.72,23.831,23.5915,23.68,32820,0
+EQH_A.US,D,20220311,000000,23.61,23.74,23.5,23.51,54550,0
+EQH_A.US,D,20220314,000000,23.46,23.46,22.67,22.82,55971,0
+EQH_A.US,D,20220315,000000,22.99,23.1,22.69,22.78,69762,0
+EQH_A.US,D,20220316,000000,22.91,23.17,22.79,23.17,72320,0
+EQH_A.US,D,20220317,000000,23.2,23.71,23.2,23.65,48917,0
+EQH_A.US,D,20220318,000000,23.61,23.97,23.61,23.8,44206,0
+EQH_A.US,D,20220321,000000,23.75,23.97,23.69,23.77,49531,0
+EQH_A.US,D,20220322,000000,23.66,23.77,23.55,23.57,72088,0
+EQH_A.US,D,20220323,000000,23.69,23.74,23.47,23.5,73728,0
+EQH_A.US,D,20220324,000000,23.56,23.58,23.4,23.45,41455,0
+EQH_A.US,D,20220325,000000,23.5,23.5,22.75,22.9,91104,0
+EQH_A.US,D,20220328,000000,22.98,23.17,22.8515,22.97,71295,0
+EQH_A.US,D,20220329,000000,23.07,23.3275,23.0111,23.24,68946,0
+EQH_A.US,D,20220330,000000,23.3,23.45,23.25,23.38,111019,0
+EQH_A.US,D,20220331,000000,23.46,23.59,23.45,23.59,60848,0
+EQH_A.US,D,20220401,000000,23.46,23.4972,23.1684,23.41,29090,0
+EQH_A.US,D,20220404,000000,23.41,23.52,23.2766,23.51,67476,0
+EQH_A.US,D,20220405,000000,23.45,23.52,23.109,23.2,68286,0
+EQH_A.US,D,20220406,000000,23,23.1,22.6266,22.7,69274,0
+EQH_A.US,D,20220407,000000,22.62,22.87,22.54,22.61,91970,0
+EQH_A.US,D,20220408,000000,22.53,22.73,22.3,22.3,35013,0
+EQH_A.US,D,20220411,000000,22.27,22.4955,21.86,21.86,80711,0
+EQH_A.US,D,20220412,000000,22.18,22.5498,21.79,21.96,89068,0
+EQH_A.US,D,20220413,000000,21.93,22.13,21.91,22.09,258507,0
+EQH_A.US,D,20220414,000000,22.01,22.08,21.85,22.06,80842,0
+EQH_A.US,D,20220418,000000,22,22.12,21.96,22.03,86095,0
+EQH_A.US,D,20220419,000000,21.93,22.07,21.88,22.05,81841,0
+EQH_A.US,D,20220420,000000,22.12,22.49,21.97,22.49,69727,0
+EQH_A.US,D,20220421,000000,22.5,22.51,21.86,21.9,56818,0
+EQH_A.US,D,20220422,000000,21.88,22.02,21.6,21.96,166064,0
+EQH_A.US,D,20220425,000000,21.96,22.11,21.75,22.07,120698,0
+EQH_A.US,D,20220426,000000,22.05,22.17,21.75,21.75,54446,0
+EQH_A.US,D,20220427,000000,21.87,22.01,21.11,21.37,89328,0
+EQH_A.US,D,20220428,000000,21.41,21.86,21,21.84,74979,0
+EQH_A.US,D,20220429,000000,21.42,21.97,21.37,21.76,134562,0
+EQH_A.US,D,20220502,000000,21.67,21.67,20.91,21.08,97030,0
+EQH_A.US,D,20220503,000000,21.02,21.35,20.74,20.88,73564,0
+EQH_A.US,D,20220504,000000,20.79,21.57,20.58,21.48,124097,0
+EQH_A.US,D,20220505,000000,20.86,21.3379,20.7102,20.81,75404,0
+EQH_A.US,D,20220506,000000,20.75,21.0777,20.55,20.74,109556,0
+EQH_A.US,D,20220509,000000,20.6,20.69,20.14,20.1421,49793,0
+EQH_A.US,D,20220510,000000,20.63,20.8247,20.16,20.44,72346,0
+EQH_A.US,D,20220511,000000,20.31,20.89,20.2125,20.67,88682,0
+EQH_A.US,D,20220512,000000,20.69,21.19,20.46,21.19,65457,0
+EQH_A.US,D,20220513,000000,21.04,21.37,21.01,21.25,62138,0
+EQH_A.US,D,20220516,000000,21.15,21.59,21.04,21.43,55913,0
+EQH_A.US,D,20220517,000000,21.59,21.81,21.4,21.4,73528,0
+EQH_A.US,D,20220518,000000,21.38,21.62,21.15,21.34,63842,0
+EQH_A.US,D,20220519,000000,21.34,21.67,21.135,21.58,83393,0
+EQH_A.US,D,20220520,000000,21.58,21.87,21.39,21.56,78556,0
+EQH_A.US,D,20220523,000000,21.49,21.89,21.47,21.55,96855,0
+EQH_A.US,D,20220524,000000,21.64,21.7499,21.37,21.72,80676,0
+EQH_A.US,D,20220525,000000,21.78,22.24,21.78,22.21,33651,0
+EQH_A.US,D,20220526,000000,22.24,22.72,22.24,22.43,40373,0
+EQH_A.US,D,20220527,000000,22.55,23.25,22.55,23.12,40155,0
+EQH_A.US,D,20220531,000000,23.1,23.1,22.46,22.61,133954,0
+EQH_A.US,D,20220601,000000,22.75,23,22.64,22.85,21531,0
+EQH_A.US,D,20220602,000000,22.52,22.55,22.12,22.55,74752,0
+EQH_A.US,D,20220603,000000,22.32,22.5192,22.14,22.39,26486,0
+EQH_A.US,D,20220606,000000,22.34,22.44,22.17,22.1951,29370,0
+EQH_A.US,D,20220607,000000,22.09,22.3742,22.09,22.32,51780,0
+EQH_A.US,D,20220608,000000,22.32,22.49,22.1,22.1,26635,0
+EQH_A.US,D,20220609,000000,22.1,22.3176,21.72,21.72,28383,0
+EQH_A.US,D,20220610,000000,21.57,21.57,20.85,20.85,85346,0
+EQH_A.US,D,20220613,000000,20.61,20.7,19.96,20.09,94299,0
+EQH_A.US,D,20220614,000000,20.09,20.25,19.8,20.05,84288,0
+EQH_A.US,D,20220615,000000,20.39,20.69,20.06,20.64,98262,0
+EQH_A.US,D,20220616,000000,20.4,20.48,20.09,20.29,44429,0
+EQH_A.US,D,20220617,000000,20.39,20.42,20.2,20.34,38155,0
+EQH_A.US,D,20220621,000000,20.44,20.7,20.37,20.68,26870,0
+EQH_A.US,D,20220622,000000,20.61,21.01,20.61,20.9,37815,0
+EQH_A.US,D,20220623,000000,20.9,21.2,20.6632,20.935,37071,0
+EQH_A.US,D,20220624,000000,21.16,21.16,20.62,20.83,43438,0
+EQH_A.US,D,20220627,000000,20.93,21.04,20.8,20.92,24680,0
+EQH_A.US,D,20220628,000000,20.92,21.13,20.74,20.96,45746,0
+EQH_A.US,D,20220629,000000,21.05,21.13,20.8,21.13,36458,0
+EQH_A.US,D,20220630,000000,21.14,21.17,20.8398,21.1,31264,0
+EQH_A.US,D,20220701,000000,21.21,21.57,21.21,21.57,18927,0
+EQH_A.US,D,20220705,000000,21.62,22.02,21.49,22.02,63641,0
+EQH_A.US,D,20220706,000000,22.02,22.06,21.7,21.7889,55091,0
+EQH_A.US,D,20220707,000000,21.99,22.37,21.7501,22.34,44169,0
+EQH_A.US,D,20220708,000000,22.36,22.6,22.01,22.6,33890,0
+EQH_A.US,D,20220711,000000,22.61,22.85,22.3256,22.78,34921,0
+EQH_A.US,D,20220712,000000,22.89,22.89,22.49,22.49,34951,0
+EQH_A.US,D,20220713,000000,22.29,22.65,22.15,22.62,32804,0
+EQH_A.US,D,20220714,000000,22.51,22.56,22.23,22.55,20050,0
+EQH_A.US,D,20220715,000000,22.65,23,22.35,22.97,171068,0
+EQH_A.US,D,20220718,000000,23.07,23.07,22.64,22.85,59213,0
+EQH_A.US,D,20220719,000000,22.96,23.18,22.86,22.95,64962,0
+EQH_A.US,D,20220720,000000,22.95,23.01,22.88,22.96,40183,0
+EQH_A.US,D,20220721,000000,23.02,23.02,22.8601,22.89,38693,0
+EQH_A.US,D,20220722,000000,23.02,23.09,22.86,22.93,64746,0
+EQH_A.US,D,20220725,000000,22.97,23.0025,22.85,22.98,23809,0
+EQH_A.US,D,20220726,000000,22.98,23.0487,22.92,22.99,29353,0
+EQH_A.US,D,20220727,000000,23.03,23.1,22.92,22.92,53614,0
+EQH_A.US,D,20220728,000000,23.04,23.2,22.7917,23.19,58149,0
+EQH_A.US,D,20220729,000000,23.19,23.97,23.19,23.78,71968,0
+EQH_A.US,D,20220801,000000,23.72,24.04,23.4986,23.9,45740,0
+EQH_A.US,D,20220802,000000,23.9,24.25,23.4769,24.19,106704,0
+EQH_A.US,D,20220803,000000,24.19,24.19,23.97,24,95699,0
+EQH_A.US,D,20220804,000000,23.93,24.0712,23.63,23.77,80544,0
+EQH_A.US,D,20220805,000000,23.55,23.8,23.285,23.5706,23046,0
+EQH_A.US,D,20220808,000000,23.56,23.75,23.4,23.55,52886,0
+EQH_A.US,D,20220809,000000,23.61,23.61,23.13,23.16,30642,0
+EQH_A.US,D,20220810,000000,23.44,23.5864,23.27,23.4,34714,0
+EQH_A.US,D,20220811,000000,23.54,23.54,23.19,23.38,46781,0
+EQH_A.US,D,20220812,000000,23.38,23.38,23.1306,23.34,30611,0
+EQH_A.US,D,20220815,000000,23.38,23.48,23.22,23.23,52785,0
+EQH_A.US,D,20220816,000000,23.28,23.4,23,23.19,40183,0
+EQH_A.US,D,20220817,000000,23.14,23.14,22.69,22.7799,47284,0
+EQH_A.US,D,20220818,000000,22.91,22.91,22.61,22.79,34543,0
+EQH_A.US,D,20220819,000000,22.64,22.64,22.4,22.54,25457,0
+EQH_A.US,D,20220822,000000,22.47,22.47,22.25,22.32,40365,0
+EQH_A.US,D,20220823,000000,22.25,22.355,20.97,21.69,123370,0
+EQH_A.US,D,20220824,000000,21.69,22.04,21.48,21.81,142012,0
+EQH_A.US,D,20220825,000000,21.8,22.19,21.8,22.07,54488,0
+EQH_A.US,D,20220826,000000,22.23,22.23,21.76,21.77,36059,0
+EQH_A.US,D,20220829,000000,21.62,21.7,21.55,21.61,57705,0
+EQH_A.US,D,20220830,000000,21.72,21.74,21.5,21.5,103771,0
+EQH_A.US,D,20220831,000000,21.61,21.68,21.17,21.17,105451,0
+EQH_A.US,D,20220901,000000,20.8,20.9,20.13,20.64,74463,0
+EQH_A.US,D,20220902,000000,20.78,20.78,20.49,20.61,54283,0
+EQH_A.US,D,20220906,000000,20.5,20.62,20.27,20.36,121447,0
+EQH_A.US,D,20220907,000000,20.32,20.66,20.32,20.55,74124,0
+EQH_A.US,D,20220908,000000,20.48,20.68,20.25,20.37,96405,0
+EQH_A.US,D,20220909,000000,20.42,20.79,20.42,20.68,85561,0
+EQH_A.US,D,20220912,000000,20.78,21.1,20.78,20.96,35147,0
+EQH_A.US,D,20220913,000000,20.68,20.89,20.5669,20.86,47526,0
+EQH_A.US,D,20220914,000000,20.92,20.9673,20.71,20.8,37881,0
+EQH_A.US,D,20220915,000000,20.88,20.93,20.63,20.68,49352,0
+EQH_A.US,D,20220916,000000,20.5,20.74,20.4226,20.74,24970,0
+EQH_A.US,D,20220919,000000,20.56,20.65,20.46,20.53,51669,0
+EQH_A.US,D,20220920,000000,20.45,20.7,20.34,20.62,73542,0
+EQH_A.US,D,20220921,000000,20.76,20.96,20.6807,20.8478,36637,0
+EQH_A.US,D,20220922,000000,20.78,20.78,20.42,20.57,52146,0
+EQH_A.US,D,20220923,000000,20.54,20.54,20.19,20.2,53873,0
+EQH_A.US,D,20220926,000000,20.21,20.32,19.9,20.09,45200,0
+EQH_A.US,D,20220927,000000,20.13,20.39,19.96,20.35,67334,0
+EQH_A.US,D,20220928,000000,20.34,20.88,20.3241,20.6,86543,0
+EQH_A.US,D,20220929,000000,20.6,20.6,20.1909,20.56,66852,0
+EQH_A.US,D,20220930,000000,20.5,20.9,20.46,20.83,208728,0
+EQH_A.US,D,20221003,000000,20.8,21.1875,20.73,20.95,53963,0
+EQH_A.US,D,20221004,000000,21.17,21.46,20.93,20.95,71096,0
+EQH_A.US,D,20221005,000000,20.8,20.95,20.65,20.65,31034,0
+EQH_A.US,D,20221006,000000,20.75,20.83,20.45,20.45,24101,0
+EQH_A.US,D,20221007,000000,20.35,20.4499,20.22,20.4192,38710,0
+EQH_A.US,D,20221010,000000,20.47,20.47,20.05,20.12,48462,0
+EQH_A.US,D,20221011,000000,20.13,20.155,19.9723,20.14,31306,0
+EQH_A.US,D,20221012,000000,20.02,20.07,19.76,19.76,52456,0
+EQH_A.US,D,20221013,000000,19.49,19.9,19.3,19.8,74238,0
+EQH_A.US,D,20221014,000000,19.8,19.95,19.51,19.79,43581,0
+EQH_A.US,D,20221017,000000,19.84,20.11,19.67,19.78,53046,0
+EQH_A.US,D,20221018,000000,19.85,20.09,19.47,19.51,77225,0
+EQH_A.US,D,20221019,000000,19.42,19.664,19.16,19.44,71644,0
+EQH_A.US,D,20221020,000000,19.44,19.44,18.7,18.87,133802,0
+EQH_A.US,D,20221021,000000,18.87,19.04,18.63,18.68,110222,0
+EQH_A.US,D,20221024,000000,18.78,18.85,18.45,18.53,79303,0
+EQH_A.US,D,20221025,000000,18.57,18.89,18.57,18.7,109524,0
+EQH_A.US,D,20221026,000000,18.668,19.07,18.38,18.48,234386,0
+EQH_A.US,D,20221027,000000,18.6,18.77,18.48,18.63,127762,0
+EQH_A.US,D,20221028,000000,18.67,18.85,18.62,18.81,68362,0
+EQH_A.US,D,20221031,000000,18.79,18.88,18.62,18.62,106664,0
+EQH_A.US,D,20221101,000000,18.82,18.82,18.43,18.5,75313,0
+EQH_A.US,D,20221102,000000,18.54,18.89,18.31,18.56,70219,0
+EQH_A.US,D,20221103,000000,18.48,18.54,18.12,18.42,66709,0
+EQH_A.US,D,20221104,000000,18.56,18.61,18.3,18.46,71594,0
+EQH_A.US,D,20221107,000000,18.55,18.59,18.38,18.56,57652,0
+EQH_A.US,D,20221108,000000,18.63,18.97,18.59,18.97,59799,0
+EQH_A.US,D,20221109,000000,18.97,19.07,18.62,18.91,80760,0
+EQH_A.US,D,20221110,000000,19.42,19.94,19.2687,19.94,108128,0
+EQH_A.US,D,20221111,000000,19.94,20.1946,19.91,19.95,73300,0
+EQH_A.US,D,20221114,000000,20.02,20.0241,19.27,19.43,78483,0
+EQH_A.US,D,20221115,000000,19.62,19.8551,19.6,19.82,109144,0
+EQH_A.US,D,20221116,000000,19.84,19.94,19.77,19.78,64596,0
+EQH_A.US,D,20221117,000000,19.78,19.79,19.54,19.6745,65736,0
+EQH_A.US,D,20221118,000000,19.77,19.8586,19.51,19.74,62620,0
+EQH_A.US,D,20221121,000000,19.84,19.95,19.7798,19.89,91305,0
+EQH_A.US,D,20221122,000000,19.92,20.2199,19.877,19.95,136749,0
+EQH_A.US,D,20221123,000000,20.03,20.32,19.921,20.2228,63398,0
+EQH_A.US,D,20221125,000000,20.22,20.51,20.0401,20.4158,27988,0
+EQH_A.US,D,20221128,000000,20.45,20.5,20.3,20.36,83301,0
+EQH_A.US,D,20221129,000000,20.36,20.5,20.14,20.23,145211,0
+EQH_A.US,D,20221130,000000,20.26,20.86,20.14,20.85,186155,0
+EQH_A.US,D,20221201,000000,20.65,21.12,20.5501,20.86,120348,0
+EQH_A.US,D,20221202,000000,20.8,21.12,20.67,20.76,74661,0
+EQH_A.US,D,20221205,000000,20.78,20.9408,20.44,20.44,85073,0
+EQH_A.US,D,20221206,000000,20.51,20.8,20.22,20.27,65333,0
+EQH_A.US,D,20221207,000000,20.39,20.5,20.15,20.49,101357,0
+EQH_A.US,D,20221208,000000,20.53,20.68,20.1,20.1,83278,0
+EQH_A.US,D,20221209,000000,20.16,20.27,19.7601,19.8499,61149,0
+EQH_A.US,D,20221212,000000,19.95,20.0961,19.4451,19.69,165306,0
+EQH_A.US,D,20221213,000000,20.12,20.66,20,20.2109,234922,0
+EQH_A.US,D,20221214,000000,20.38,20.49,20.08,20.18,105457,0
+EQH_A.US,D,20221215,000000,20.19,20.24,20.02,20.1,138063,0
+EQH_A.US,D,20221216,000000,20.04,20.4,19.9822,20.21,86719,0
+EQH_A.US,D,20221219,000000,20.28,20.49,20.274,20.33,77027,0
+EQH_A.US,D,20221220,000000,20.28,20.45,19.94,19.97,121549,0
+EQH_A.US,D,20221221,000000,20.07,20.38,20,20.19,105207,0
+EQH_A.US,D,20221222,000000,20.16,20.33,19.65,19.82,101516,0
+EQH_A.US,D,20221223,000000,19.88,20,19.655,19.87,75668,0
+EQH_A.US,D,20221227,000000,19.76,19.83,19.39,19.545,80282,0
+EQH_A.US,D,20221228,000000,19.6,19.665,19.08,19.08,88403,0
+EQH_A.US,D,20221229,000000,19.15,19.5467,18.94,19.05,128961,0
+EQH_A.US,D,20221230,000000,19.01,19.52,18.79,18.81,207267,0
+EQH_A.US,D,20230103,000000,19.13,19.5997,19.06,19.35,123584,0
+EQH_A.US,D,20230104,000000,19.56,19.99,19.5301,19.89,91865,0
+EQH_A.US,D,20230105,000000,19.87,20.33,19.736,19.99,66304,0
+EQH_A.US,D,20230106,000000,20.24,20.9,20.165,20.8,114889,0
+EQH_A.US,D,20230109,000000,20.83,21.26,20.8,20.95,78749,0
+EQH_A.US,D,20230110,000000,20.97,21.16,20.8,21.12,50456,0
+EQH_A.US,D,20230111,000000,21.17,21.2996,21.0001,21.05,38991,0
+EQH_A.US,D,20230112,000000,21.25,21.33,21.12,21.26,60958,0
+EQH_A.US,D,20230113,000000,21.23,21.49,21.13,21.4,44318,0
+EQH_A.US,D,20230117,000000,21.48,21.79,21.4355,21.72,52768,0
+EQH_A.US,D,20230118,000000,22.01,22.21,21.84,21.92,79573,0
+EQH_A.US,D,20230119,000000,21.92,22.24,21.83,22.15,33197,0
+EQH_A.US,D,20230120,000000,22.24,22.35,21.93,22.35,77657,0
+EQH_A.US,D,20230123,000000,22.35,22.73,22.28,22.65,51219,0
+EQH_A.US,D,20230124,000000,22.67,22.6999,22.52,22.63,49867,0
+EQH_A.US,D,20230125,000000,22.5,22.73,22.48,22.71,57889,0
+EQH_A.US,D,20230126,000000,22.71,22.85,22.54,22.65,107713,0
+EQH_A.US,D,20230127,000000,22.65,22.75,22.48,22.48,57009,0
+EQH_A.US,D,20230130,000000,22.36,22.86,22.36,22.65,59315,0
+EQH_A.US,D,20230131,000000,22.66,22.9297,22.62,22.62,61417,0
+EQH_A.US,D,20230201,000000,22.62,22.8085,22.51,22.73,47868,0
+EQH_A.US,D,20230202,000000,22.79,22.93,22.7603,22.85,54457,0
+EQH_A.US,D,20230203,000000,22.57,22.8496,22.43,22.47,24425,0
+EQH_A.US,D,20230206,000000,22.3,22.4456,22.19,22.31,26331,0
+EQH_A.US,D,20230207,000000,22.32,22.34,22.06,22.14,68082,0
+EQH_A.US,D,20230208,000000,22.2,22.35,22.1544,22.24,34957,0
+EQH_A.US,D,20230209,000000,22.37,22.47,22.16,22.16,24975,0
+EQH_A.US,D,20230210,000000,22.2,22.2,22.03,22.06,22578,0
+EQH_A.US,D,20230213,000000,22.12,22.31,22,22.31,48376,0
+EQH_A.US,D,20230214,000000,22.23,22.48,22.23,22.44,20049,0
+EQH_A.US,D,20230215,000000,22.34,22.465,22.2267,22.32,44411,0
+EQH_A.US,D,20230216,000000,22.22,22.2899,22,22.01,37235,0
+EQH_A.US,D,20230217,000000,22,22.08,21.81,21.95,33221,0
+EQH_A.US,D,20230221,000000,21.85,21.85,21.33,21.33,72437,0
+EQH_A.US,D,20230222,000000,21.33,21.76,21.33,21.63,25737,0
+EQH_A.US,D,20230223,000000,21.72,22.03,21.6507,21.93,38781,0
+EQH_A.US,D,20230224,000000,21.79,21.9965,21.4558,21.93,32249,0
+EQH_A.US,D,20230227,000000,22.05,22.21,22.01,22.09,30951,0
+EQH_A.US,D,20230228,000000,22.13,22.43,22.01,22.05,71615,0
+EQH_A.US,D,20230301,000000,22.14,22.2852,21.92,21.93,45575,0
+EQH_A.US,D,20230302,000000,21.48,21.51,21.23,21.4,29247,0
+EQH_A.US,D,20230303,000000,21.59,21.6684,21.53,21.58,30165,0
+EQH_A.US,D,20230306,000000,21.64,21.81,21.3907,21.56,54127,0
+EQH_A.US,D,20230307,000000,21.56,21.59,21.26,21.4,34111,0
+EQH_A.US,D,20230308,000000,21.41,21.57,21.27,21.37,37076,0
+EQH_A.US,D,20230309,000000,21.37,21.39,20.75,20.84,47364,0
+EQH_A.US,D,20230310,000000,20.89,21.1023,20,20,66919,0
+EQH_A.US,D,20230313,000000,19.78,19.78,18.63,19.48,98484,0
+EQH_A.US,D,20230314,000000,19.8,20.415,19.68,20.15,118381,0
+EQH_A.US,D,20230315,000000,19.95,20.12,19.1765,19.69,54068,0
+EQH_A.US,D,20230316,000000,19.53,21.02,19.53,20.76,66150,0
+EQH_A.US,D,20230317,000000,20.11,20.45,19.7,19.88,73746,0
+EQH_A.US,D,20230320,000000,20.06,20.06,19.26,19.34,33976,0
+EQH_A.US,D,20230321,000000,19.5,20.6,19.4301,19.91,61499,0
+EQH_A.US,D,20230322,000000,19.91,20.46,19.91,20.15,33960,0
+EQH_A.US,D,20230323,000000,20.12,20.38,19.65,19.65,43677,0
+EQH_A.US,D,20230324,000000,19.65,20.01,19.46,19.86,24028,0
+EQH_A.US,D,20230327,000000,20.03,20.5,20.01,20.19,42715,0
+EQH_A.US,D,20230328,000000,20.19,20.634,20.12,20.55,33029,0
+EQH_A.US,D,20230329,000000,20.62,21.47,20.53,21.47,79458,0
+EQH_A.US,D,20230330,000000,21.63,21.72,21.12,21.65,61039,0
+EQH_A.US,D,20230331,000000,21.57,21.93,21.57,21.89,99388,0
+EQH_A.US,D,20230403,000000,21.89,21.89,21.41,21.66,41304,0
+EQH_A.US,D,20230404,000000,21.75,21.78,21.199,21.47,45280,0
+EQH_A.US,D,20230405,000000,21.46,21.68,21.18,21.56,29524,0
+EQH_A.US,D,20230406,000000,21.6,21.79,21.2601,21.71,29868,0
+EQH_A.US,D,20230410,000000,21.65,21.72,21.3,21.47,48787,0
+EQH_A.US,D,20230411,000000,21.39,21.777,21.38,21.56,31688,0
+EQH_A.US,D,20230412,000000,21.63,21.98,21.4501,21.68,56783,0
+EQH_A.US,D,20230413,000000,21.86,22.18,21.7,22.06,41024,0
+EQH_A.US,D,20230414,000000,22.1,22.34,22.02,22.24,33268,0
+EQH_A.US,D,20230417,000000,22.32,22.3966,22.08,22.08,32743,0
+EQH_A.US,D,20230418,000000,22.14,22.35,22.13,22.29,42761,0
+EQH_A.US,D,20230419,000000,22.26,22.269,22.05,22.11,38938,0
+EQH_A.US,D,20230420,000000,22.11,22.115,21.81,21.82,75529,0
+EQH_A.US,D,20230421,000000,21.9,22.08,21.8,21.94,34130,0
+EQH_A.US,D,20230424,000000,22.05,22.19,21.91,21.98,48371,0
+EQH_A.US,D,20230425,000000,22.1,22.1,21.71,21.72,63688,0
+EQH_A.US,D,20230426,000000,21.9,21.95,21.27,21.27,104339,0
+EQH_A.US,D,20230427,000000,21.35,21.75,21.327,21.44,61486,0
+EQH_A.US,D,20230428,000000,21.55,21.65,21.32,21.47,136181,0
+EQH_A.US,D,20230501,000000,21.54,21.6996,20.92,21,40971,0
+EQH_A.US,D,20230502,000000,20.88,20.925,20.1322,20.35,47871,0
+EQH_A.US,D,20230503,000000,20.17,20.7456,19.65,19.68,58916,0
+EQH_A.US,D,20230504,000000,19.07,19.44,18.5,18.82,152662,0
+EQH_A.US,D,20230505,000000,19.16,19.795,18.98,18.98,60346,0
+EQH_A.US,D,20230508,000000,19.11,19.4613,19.11,19.25,54891,0
+EQH_A.US,D,20230509,000000,19.23,19.72,19,19.6,50804,0
+EQH_A.US,D,20230510,000000,20.1064,20.23,19.1,20.23,67168,0
+EQH_A.US,D,20230511,000000,20.09,20.2099,19.85,20.09,30480,0
+EQH_A.US,D,20230512,000000,20.26,20.4,20,20.14,35777,0
+EQH_A.US,D,20230515,000000,20.03,20.4999,20.03,20.48,31733,0
+EQH_A.US,D,20230516,000000,20.22,20.63,19.97,20.01,32232,0
+EQH_A.US,D,20230517,000000,20.01,20.61,20.01,20.26,59215,0
+EQH_A.US,D,20230518,000000,20.26,20.6,20.08,20.08,56431,0
+EQH_A.US,D,20230519,000000,20.1,20.19,19.73,19.95,34984,0
+EQH_A.US,D,20230522,000000,19.95,20.19,19.8,19.84,38657,0
+EQH_A.US,D,20230523,000000,19.79,20.1474,19.79,19.86,28982,0
+EQH_A.US,D,20230524,000000,19.83,20.095,19.68,19.95,37604,0
+EQH_A.US,D,20230525,000000,19.85,20.21,19.85,20.12,236590,0
+EQH_A.US,D,20230526,000000,19.96,20.04,19.8701,19.97,40296,0
+EQH_A.US,D,20230530,000000,20.06,20.1,19.87,19.87,66404,0
+EQH_A.US,D,20230531,000000,20,20.1,19.87,19.92,136101,0
+EQH_A.US,D,20230601,000000,19.69,20.0764,19.61,19.88,50821,0
+EQH_A.US,D,20230602,000000,19.99,20.38,19.8625,20.1,48302,0
+EQH_A.US,D,20230605,000000,20.14,20.5999,20.14,20.49,47577,0
+EQH_A.US,D,20230606,000000,20.5,20.79,20.41,20.6,39077,0
+EQH_A.US,D,20230607,000000,20.66,20.9799,20.12,20.29,59062,0
+EQH_A.US,D,20230608,000000,20.36,20.675,20.3,20.37,32283,0
+EQH_A.US,D,20230609,000000,20.43,20.94,20.42,20.43,21980,0
+EQH_A.US,D,20230612,000000,20.6,20.6693,20.16,20.21,22714,0
+EQH_A.US,D,20230613,000000,20.45,20.59,20.235,20.46,75803,0
+EQH_A.US,D,20230614,000000,20.57,20.58,20.13,20.36,45970,0
+EQH_A.US,D,20230615,000000,20.52,20.7494,20.4724,20.65,36700,0
+EQH_A.US,D,20230616,000000,20.74,20.7549,20.52,20.52,40622,0
+EQH_A.US,D,20230620,000000,20.45,20.5832,20.32,20.32,27229,0
+EQH_A.US,D,20230621,000000,20.29,20.5399,20.25,20.3,53900,0
+EQH_A.US,D,20230622,000000,20.4,20.4,19.96,19.96,37535,0
+EQH_A.US,D,20230623,000000,19.96,20.1749,19.95,19.95,28999,0
+EQH_A.US,D,20230626,000000,19.99,20.34,19.97,20.05,31408,0
+EQH_A.US,D,20230627,000000,20.19,20.2524,19.88,19.92,47979,0
+EQH_A.US,D,20230628,000000,20.01,20.35,19.87,20.35,54037,0
+EQH_A.US,D,20230629,000000,20.16,20.16,19.56,19.64,50840,0
+EQH_A.US,D,20230630,000000,19.72,20.03,19.7,19.99,154137,0
+EQH_A.US,D,20230703,000000,20.06,20.39,19.99,20.23,18177,0
+EQH_A.US,D,20230705,000000,20.11,20.43,20.03,20.03,41716,0
+EQH_A.US,D,20230706,000000,19.83,20.25,19.33,19.6,40598,0
+EQH_A.US,D,20230707,000000,19.37,19.95,19.37,19.81,34524,0
+EQH_A.US,D,20230710,000000,19.94,20.05,19.82,20.05,16084,0
+EQH_A.US,D,20230711,000000,20.03,20.48,19.98,20.4,39400,0
+EQH_A.US,D,20230712,000000,20.52,20.85,20.07,20.85,36119,0
+EQH_A.US,D,20230713,000000,20.84,21,20.2147,20.96,28744,0
+EQH_A.US,D,20230714,000000,20.96,21.12,20.43,20.58,35341,0
+EQH_A.US,D,20230717,000000,20.69,20.69,20.02,20.08,24387,0
+EQH_A.US,D,20230718,000000,20.1,20.65,20.1,20.54,24919,0
+EQH_A.US,D,20230719,000000,20.5,21,20.5,20.8,28216,0
+EQH_A.US,D,20230720,000000,20.69,20.8919,20.49,20.71,81724,0
+EQH_A.US,D,20230721,000000,20.8,21.05,20.73,20.82,77682,0
+EQH_A.US,D,20230724,000000,20.95,20.95,20.67,20.67,24737,0
+EQH_A.US,D,20230725,000000,20.76,20.94,20.62,20.75,28598,0
+EQH_A.US,D,20230726,000000,20.76,21.1,20.76,20.86,35815,0
+EQH_A.US,D,20230727,000000,20.94,21.14,20.73,20.75,63002,0
+EQH_A.US,D,20230728,000000,20.86,20.9737,20.56,20.56,23075,0
+EQH_A.US,D,20230731,000000,20.64,20.92,20.56,20.79,68140,0
+EQH_A.US,D,20230801,000000,20.72,21.57,20.5201,20.6,21845,0
+EQH_A.US,D,20230802,000000,20.46,20.6,20.09,20.34,35755,0
+EQH_A.US,D,20230803,000000,20.29,20.49,20.0989,20.48,62577,0
+EQH_A.US,D,20230804,000000,20.65,20.98,20.6033,20.82,93568,0
+EQH_A.US,D,20230807,000000,20.76,21.06,20.72,20.92,20062,0
+EQH_A.US,D,20230808,000000,21,21,20.7,20.965,41799,0
+EQH_A.US,D,20230809,000000,20.8,20.9699,20.77,20.79,54146,0
+EQH_A.US,D,20230810,000000,20.79,21.05,20.5,20.8,20962,0
+EQH_A.US,D,20230811,000000,20.57,20.79,20.46,20.68,23250,0
+EQH_A.US,D,20230814,000000,20.72,20.72,20.54,20.65,18836,0
+EQH_A.US,D,20230815,000000,20.65,20.7,20.48,20.48,23719,0
+EQH_A.US,D,20230816,000000,20.57,20.6,20.08,20.15,45277,0
+EQH_A.US,D,20230817,000000,20.26,20.28,20,20.28,28823,0
+EQH_A.US,D,20230818,000000,20.15,20.26,19.8901,20.03,32773,0
+EQH_A.US,D,20230821,000000,20.02,20.04,19.8504,19.99,20473,0
+EQH_A.US,D,20230822,000000,20,20.08,19.91,20,32445,0
+EQH_A.US,D,20230823,000000,20.05,20.33,20.05,20.33,24249,0
+EQH_A.US,D,20230824,000000,20.33,20.36,19.9401,20.04,41875,0
+EQH_A.US,D,20230825,000000,20.13,20.15,19.85,19.99,22746,0
+EQH_A.US,D,20230828,000000,20.22,20.26,20.12,20.1985,21183,0
+EQH_A.US,D,20230829,000000,20.21,20.3999,20.1201,20.26,29778,0
+EQH_A.US,D,20230830,000000,20.33,20.4,20.21,20.37,22321,0
+EQH_A.US,D,20230831,000000,20.08,20.28,19.93,19.93,76028,0
+EQH_A.US,D,20230901,000000,20.04,20.19,19.76,19.84,31551,0
+EQH_A.US,D,20230905,000000,19.8,19.84,19.61,19.63,41658,0
+EQH_A.US,D,20230906,000000,19.65,19.74,19.49,19.7,35432,0
+EQH_A.US,D,20230907,000000,19.68,19.8802,19.5745,19.69,30375,0
+EQH_A.US,D,20230908,000000,19.79,19.8899,19.7316,19.88,18365,0
+EQH_A.US,D,20230911,000000,19.86,19.98,19.84,19.98,18420,0
+EQH_A.US,D,20230912,000000,19.98,20.08,19.86,20,32882,0
+EQH_A.US,D,20230913,000000,20,20.08,19.92,19.95,57354,0
+EQH_A.US,D,20230914,000000,20.03,20.2199,20,20,54601,0
+EQH_A.US,D,20230915,000000,20.11,20.13,19.8649,20.03,78547,0
+EQH_A.US,D,20230918,000000,19.98,20.16,19.88,20.08,51389,0
+EQH_A.US,D,20230919,000000,19.91,20.15,19.91,20.09,49426,0
+EQH_A.US,D,20230920,000000,20.1,20.29,20.01,20.11,52991,0
+EQH_A.US,D,20230921,000000,19.89,19.95,19.51,19.76,51566,0
+EQH_A.US,D,20230922,000000,19.61,19.83,19.6,19.6,27514,0
+EQH_A.US,D,20230925,000000,19.47,19.55,19.34,19.37,40017,0
+EQH_A.US,D,20230926,000000,19.39,19.485,19.12,19.32,65663,0
+EQH_A.US,D,20230927,000000,19.35,19.42,19.1301,19.25,61592,0
+EQH_A.US,D,20230928,000000,19.22,19.43,19.13,19.35,78947,0
+EQH_A.US,D,20230929,000000,19.39,20.01,19.39,19.7,196288,0
+EQH_A.US,D,20231002,000000,19.51,19.71,19.25,19.65,53704,0
+EQH_A.US,D,20231003,000000,19.56,19.56,19.01,19.01,56912,0
+EQH_A.US,D,20231004,000000,19.25,19.4151,19.02,19.16,34025,0
+EQH_A.US,D,20231005,000000,19.26,19.34,18.99,19.1,38346,0
+EQH_A.US,D,20231006,000000,18.88,19.2063,18.715,19.12,54911,0
+EQH_A.US,D,20231009,000000,19.11,19.38,18.8601,19.38,38073,0
+EQH_A.US,D,20231010,000000,19.35,19.5,19.29,19.37,27257,0
+EQH_A.US,D,20231011,000000,19.48,19.71,19.26,19.45,45104,0
+EQH_A.US,D,20231012,000000,19.35,19.4261,18.9801,19.1,22720,0
+EQH_A.US,D,20231013,000000,19.14,19.17,18.76,18.76,56778,0
+EQH_A.US,D,20231016,000000,18.89,18.89,18.64,18.75,40293,0
+EQH_A.US,D,20231017,000000,18.67,18.8399,18.5,18.5,36520,0
+EQH_A.US,D,20231018,000000,18.5,18.5399,18.3,18.33,34060,0
+EQH_A.US,D,20231019,000000,18.25,18.4991,17.79,17.79,41424,0
+EQH_A.US,D,20231020,000000,18.14,18.18,17.26,17.99,41228,0
+EQH_A.US,D,20231023,000000,17.94,18.26,17.9,18.26,48552,0
+EQH_A.US,D,20231024,000000,18.27,18.4897,18.1201,18.45,54361,0
+EQH_A.US,D,20231025,000000,18.34,18.4199,18.0798,18.21,39885,0
+EQH_A.US,D,20231026,000000,18.28,18.32,18.0786,18.18,17296,0
+EQH_A.US,D,20231027,000000,18.25,18.25,17.75,17.76,49857,0
+EQH_A.US,D,20231030,000000,17.98,17.98,17.6359,17.8,33474,0
+EQH_A.US,D,20231031,000000,17.84,18.03,17.75,18.03,99979,0
+EQH_A.US,D,20231101,000000,18.01,18.33,18,18.01,74923,0
+EQH_A.US,D,20231102,000000,18.27,18.67,18.1755,18.55,101023,0
+EQH_A.US,D,20231103,000000,18.7,19.09,18.7,19.03,69444,0
+EQH_A.US,D,20231106,000000,19,19.23,18.75,19.19,80299,0
+EQH_A.US,D,20231107,000000,19.25,19.25,18.948,19.11,32285,0
+EQH_A.US,D,20231108,000000,19.2,19.41,19.12,19.12,50899,0
+EQH_A.US,D,20231109,000000,19.23,19.23,18.82,18.82,75965,0
+EQH_A.US,D,20231110,000000,19.03,19.03,18.85,18.85,33513,0
+EQH_A.US,D,20231113,000000,18.93,19.36,18.7,19.2,77151,0
+EQH_A.US,D,20231114,000000,19.55,19.94,19.55,19.91,93463,0
+EQH_A.US,D,20231115,000000,19.87,19.99,19.67,19.9,94392,0
+EQH_A.US,D,20231116,000000,19.94,20.2,19.9,20.15,33473,0
+EQH_A.US,D,20231117,000000,20.19,20.36,20.12,20.16,39138,0
+EQH_A.US,D,20231120,000000,20.2,20.3235,20.12,20.17,44327,0
+EQH_A.US,D,20231121,000000,20.19,20.32,19.99,20.08,33832,0
+EQH_A.US,D,20231122,000000,20.14,20.17,19.83,20.11,56730,0
+EQH_A.US,D,20231124,000000,20.06,20.41,20.01,20.33,26658,0
+EQH_A.US,D,20231127,000000,20.26,20.58,20.17,20.39,29670,0
+EQH_A.US,D,20231128,000000,20.41,20.64,20.3201,20.57,43612,0
+EQH_A.US,D,20231129,000000,20.69,21.05,20.58,20.96,95102,0
+EQH_A.US,D,20231130,000000,20.96,21.17,20.73,20.73,167286,0
+EQH_A.US,D,20231201,000000,20.5,20.98,20.5,20.83,73700,0
+EQH_A.US,D,20231204,000000,20.63,20.885,20.47,20.51,58663,0
+EQH_A.US,D,20231205,000000,20.56,20.76,20.45,20.45,42408,0
+EQH_A.US,D,20231206,000000,20.61,20.6815,20.2701,20.28,92151,0
+EQH_A.US,D,20231207,000000,20.37,20.55,20.2237,20.29,50567,0
+EQH_A.US,D,20231208,000000,20.26,20.3986,20.0901,20.35,62526,0
+EQH_A.US,D,20231211,000000,20.33,20.38,20.04,20.08,49186,0
+EQH_A.US,D,20231212,000000,20.08,20.37,20.0037,20.21,59842,0
+EQH_A.US,D,20231213,000000,20.31,20.88,20.17,20.48,88231,0
+EQH_A.US,D,20231214,000000,20.68,21.29,20.66,21.27,83033,0
+EQH_A.US,D,20231215,000000,21.4,21.54,21.02,21.43,127085,0
+EQH_A.US,D,20231218,000000,21.31,21.5,21.25,21.36,117892,0
+EQH_A.US,D,20231219,000000,21.4,21.75,21.4,21.66,75199,0
+EQH_A.US,D,20231220,000000,21.62,21.76,21.39,21.42,66788,0
+EQH_A.US,D,20231221,000000,21.51,21.6707,21.33,21.53,86902,0
+EQH_A.US,D,20231222,000000,21.53,21.71,21.42,21.68,44425,0
+EQH_A.US,D,20231226,000000,21.65,21.82,21.5793,21.66,39433,0
+EQH_A.US,D,20231227,000000,21.78,21.9627,21.7103,21.84,57275,0
+EQH_A.US,D,20231228,000000,21.84,21.97,21.73,21.73,38301,0
+EQH_A.US,D,20231229,000000,21.73,21.84,21.26,21.32,138123,0
+EQH_A.US,D,20240102,000000,21.27,21.8499,21.26,21.42,30739,0
+EQH_A.US,D,20240103,000000,21.31,21.52,21.1201,21.34,79827,0
+EQH_A.US,D,20240104,000000,21.18,21.34,21.07,21.18,41446,0
+EQH_A.US,D,20240105,000000,21.26,21.42,21.18,21.21,43887,0
+EQH_A.US,D,20240108,000000,21.32,21.61,21.28,21.54,55693,0
+EQH_A.US,D,20240109,000000,21.51,21.81,21.48,21.6,23045,0
+EQH_A.US,D,20240110,000000,21.72,21.83,21.59,21.59,26119,0
+EQH_A.US,D,20240111,000000,21.64,21.72,21.49,21.6,36916,0
+EQH_A.US,D,20240112,000000,21.72,21.8599,21.5943,21.6,28056,0
+EQH_A.US,D,20240116,000000,21.5,21.68,21.26,21.28,48872,0
+EQH_A.US,D,20240117,000000,21.28,21.44,21.27,21.29,69933,0
+EQH_A.US,D,20240118,000000,21.39,21.41,21.1557,21.26,33500,0
+EQH_A.US,D,20240119,000000,21.35,21.52,21.1929,21.51,33021,0
+EQH_A.US,D,20240122,000000,21.52,21.7083,21.45,21.54,23402,0
+EQH_A.US,D,20240123,000000,21.55,21.75,21.5,21.63,43010,0
+EQH_A.US,D,20240124,000000,21.68,21.84,21.68,21.78,40697,0
+EQH_A.US,D,20240125,000000,21.87,22.16,21.72,21.93,57966,0
+EQH_A.US,D,20240126,000000,21.93,22.19,21.93,21.96,39524,0
+EQH_A.US,D,20240129,000000,21.97,22.09,21.93,22.06,74951,0
+EQH_A.US,D,20240130,000000,22.06,22.1699,21.9,22.12,29672,0
+EQH_A.US,D,20240131,000000,22.1,22.55,22.05,22.28,133442,0
+EQH_A.US,D,20240201,000000,22.33,23.04,22.0488,22.85,142365,0
+EQH_A.US,D,20240202,000000,22.72,23.01,22.65,22.74,82497,0
+EQH_A.US,D,20240205,000000,22.64,22.79,22.55,22.6,73778,0
+EQH_A.US,D,20240206,000000,22.55,22.67,22.45,22.45,76883,0
+EQH_A.US,D,20240207,000000,22.58,22.7,22.47,22.59,38328,0
+EQH_A.US,D,20240208,000000,22.66,22.78,22.55,22.72,39348,0
+EQH_A.US,D,20240209,000000,22.78,23.08,22.67,22.94,38235,0
+EQH_A.US,D,20240212,000000,23,23.06,22.85,22.85,39926,0
+EQH_A.US,D,20240213,000000,22.6,22.74,22.39,22.55,39060,0
+EQH_A.US,D,20240214,000000,22.55,22.6219,22.35,22.44,63133,0
+EQH_A.US,D,20240215,000000,22.51,22.6784,22.4007,22.64,28657,0
+EQH_A.US,D,20240216,000000,22.57,22.685,22.4944,22.6,17738,0
+EQH_A.US,D,20240220,000000,22.56,22.9312,22.56,22.69,21284,0
+EQH_A.US,D,20240221,000000,22.72,22.94,22.63,22.73,70858,0
+EQH_A.US,D,20240222,000000,22.82,22.9765,22.75,22.83,19991,0
+EQH_A.US,D,20240223,000000,22.91,23.0999,22.86,22.92,60602,0
+EQH_A.US,D,20240226,000000,23,23.0065,22.88,22.9,76422,0
+EQH_A.US,D,20240227,000000,22.95,22.99,22.77,22.78,99149,0
+EQH_A.US,D,20240228,000000,22.83,22.83,22.56,22.62,139478,0
+EQH_A.US,D,20240229,000000,22.63,23.1,22.55,22.82,199583,0
+EQH_A.US,D,20240301,000000,22.56,22.61,22.41,22.45,49798,0
+EQH_A.US,D,20240304,000000,22.49,22.59,22.37,22.4,29268,0
+EQH_A.US,D,20240305,000000,22.4,22.47,22.3,22.35,19329,0
+EQH_A.US,D,20240306,000000,22.49,22.585,22.34,22.43,30677,0
+EQH_A.US,D,20240307,000000,22.61,22.7277,22.4729,22.55,37047,0
+EQH_A.US,D,20240308,000000,22.73,22.85,22.705,22.8,16819,0
+EQH_A.US,D,20240311,000000,22.86,22.8851,22.74,22.8,22809,0
+EQH_A.US,D,20240312,000000,22.8,22.81,22.66,22.66,63994,0
+EQH_A.US,D,20240313,000000,22.7,22.76,22.69,22.69,63484,0
+EQH_A.US,D,20240314,000000,22.69,22.715,22.55,22.64,40459,0
+EQH_A.US,D,20240315,000000,22.64,22.8899,22.5,22.65,49769,0
+EQH_A.US,D,20240318,000000,22.69,22.75,22.59,22.68,86448,0
+EQH_A.US,D,20240319,000000,22.7,22.8,22.6508,22.7,81834,0
+EQH_A.US,D,20240320,000000,22.75,22.9,22.71,22.87,82867,0
+EQH_A.US,D,20240321,000000,22.95,23.3,22.94,23.06,64026,0
+EQH_A.US,D,20240322,000000,23.14,23.17,22.97,23.12,37075,0
+EQH_A.US,D,20240325,000000,23.04,23.1321,22.91,22.92,35299,0
+EQH_A.US,D,20240326,000000,22.92,23.0668,22.84,22.93,45203,0
+EQH_A.US,D,20240327,000000,22.94,23.1699,22.7401,23.1,80351,0
+EQH_A.US,D,20240328,000000,23.1,23.2,22.83,22.83,80373,0
+EQH_A.US,D,20240401,000000,22.89,23.03,22.61,22.68,68760,0
+EQH_A.US,D,20240402,000000,22.41,22.63,22.3801,22.48,38573,0
+EQH_A.US,D,20240403,000000,22.44,22.67,22.3601,22.62,51561,0
+EQH_A.US,D,20240404,000000,22.71,22.89,22.71,22.85,66593,0
+EQH_A.US,D,20240405,000000,22.79,22.95,22.78,22.85,23065,0
+EQH_A.US,D,20240408,000000,22.85,22.8699,22.71,22.76,41710,0
+EQH_A.US,D,20240409,000000,22.77,22.85,22.7,22.85,56876,0
+EQH_A.US,D,20240410,000000,22.67,22.73,22.2,22.21,81156,0
+EQH_A.US,D,20240411,000000,22.36,22.36,21.88,22.03,51956,0
+EQH_A.US,D,20240412,000000,22.11,22.11,21.85,21.85,22904,0
+EQH_A.US,D,20240415,000000,21.81,21.9232,21.2,21.2,48403,0
+EQH_A.US,D,20240416,000000,21.13,21.28,20.96,21.1,57676,0
+EQH_A.US,D,20240417,000000,21.28,21.39,21.08,21.15,58445,0
+EQH_A.US,D,20240418,000000,21.25,21.38,21.12,21.19,246759,0
+EQH_A.US,D,20240419,000000,21.19,21.38,21.1417,21.28,214211,0
+EQH_A.US,D,20240422,000000,21.26,21.45,21.2108,21.31,35415,0
+EQH_A.US,D,20240423,000000,21.33,21.78,21.2725,21.78,21381,0
+EQH_A.US,D,20240424,000000,21.68,21.96,21.4101,21.88,59221,0
+EQH_A.US,D,20240425,000000,21.75,21.89,21.4664,21.77,39689,0
+EQH_A.US,D,20240426,000000,21.83,22.0164,21.8209,21.91,71523,0
+EQH_A.US,D,20240429,000000,22.03,22.1996,22.0201,22.07,19431,0
+EQH_A.US,D,20240430,000000,22.04,22.13,21.72,21.8,79285,0
+EQH_A.US,D,20240501,000000,21.9,22.05,21.65,21.78,41817,0
+EQH_A.US,D,20240502,000000,21.87,22.06,21.8239,21.97,29933,0
+EQH_A.US,D,20240503,000000,22.15,22.28,22.055,22.22,12486,0
+EQH_A.US,D,20240506,000000,22.3,22.43,22.26,22.36,33406,0
+EQH_A.US,D,20240507,000000,22.52,22.5426,22.21,22.21,32437,0
+EQH_A.US,D,20240508,000000,22.18,22.34,21.84,21.85,60290,0
+EQH_A.US,D,20240509,000000,21.9,21.96,21.7,21.74,25164,0
+EQH_A.US,D,20240510,000000,21.7,21.8268,21.538,21.67,35544,0
+EQH_A.US,D,20240513,000000,21.71,21.86,21.66,21.73,19767,0
+EQH_A.US,D,20240514,000000,21.76,21.88,21.7,21.7,35270,0
+EQH_A.US,D,20240515,000000,21.81,22.01,21.81,21.99,32794,0
+EQH_A.US,D,20240516,000000,22.01,22.01,21.83,21.9,52700,0
+EQH_A.US,D,20240517,000000,21.87,21.97,21.79,21.9,27936,0
+EQH_A.US,D,20240520,000000,21.88,22.12,21.88,21.97,30738,0
+EQH_A.US,D,20240521,000000,22.03,22.05,21.81,21.85,39533,0
+EQH_A.US,D,20240522,000000,21.76,21.925,21.75,21.77,22963,0
+EQH_A.US,D,20240523,000000,21.79,21.8479,21.3501,21.38,60565,0
+EQH_A.US,D,20240524,000000,21.46,21.8,21.46,21.52,37101,0
+EQH_A.US,D,20240528,000000,21.75,21.87,21.52,21.56,51475,0
+EQH_A.US,D,20240529,000000,21.43,21.49,21.24,21.26,45762,0
+EQH_A.US,D,20240530,000000,21.44,21.7,21.3196,21.51,24875,0
+EQH_A.US,D,20240531,000000,21.73,22.36,21.73,22.25,230709,0
+EQH_A.US,D,20240603,000000,22.26,22.33,22.09,22.09,63631,0
+EQH_A.US,D,20240604,000000,21.82,22.01,21.82,21.88,32524,0
+EQH_A.US,D,20240605,000000,21.91,21.96,21.7,21.76,28692,0
+EQH_A.US,D,20240606,000000,21.85,21.93,21.7909,21.85,21595,0
+EQH_A.US,D,20240607,000000,21.67,21.84,21.66,21.8,23453,0
+EQH_A.US,D,20240610,000000,21.7,21.8,21.56,21.6,29981,0
+EQH_A.US,D,20240611,000000,21.57,21.62,21.47,21.47,28785,0
+EQH_A.US,D,20240612,000000,21.61,21.94,21.6,21.64,33146,0
+EQH_A.US,D,20240613,000000,21.75,21.7921,21.5601,21.65,30865,0
+EQH_A.US,D,20240614,000000,21.79,21.79,21.61,21.65,28298,0
+EQH_A.US,D,20240617,000000,21.65,21.7899,21.5801,21.67,48172,0
+EQH_A.US,D,20240618,000000,21.67,21.89,21.67,21.74,28909,0
+EQH_A.US,D,20240620,000000,21.79,21.86,21.67,21.67,38799,0
+EQH_A.US,D,20240621,000000,21.72,21.86,21.68,21.76,24102,0
+EQH_A.US,D,20240624,000000,21.84,21.9387,21.7813,21.85,29517,0
+EQH_A.US,D,20240625,000000,21.89,21.97,21.8195,21.94,32950,0
+EQH_A.US,D,20240626,000000,21.83,22.12,21.78,22.04,29625,0
+EQH_A.US,D,20240627,000000,22.05,22.16,21.97,21.97,33112,0
+EQH_A.US,D,20240628,000000,21.98,22.03,21.71,21.75,70320,0
+EQH_A.US,D,20240701,000000,21.9,21.9,21.59,21.64,54761,0
+EQH_A.US,D,20240702,000000,21.64,21.88,21.64,21.76,34922,0
+EQH_A.US,D,20240703,000000,21.87,22.1625,21.87,22.02,35328,0
+EQH_A.US,D,20240705,000000,22.02,22.11,21.96,22.08,23297,0
+EQH_A.US,D,20240708,000000,22.12,22.16,21.95,21.95,22292,0
+EQH_A.US,D,20240709,000000,21.95,22.1,21.81,21.81,21395,0
+EQH_A.US,D,20240710,000000,21.91,22.1,21.8801,21.99,25339,0
+EQH_A.US,D,20240711,000000,22.16,22.412,22.16,22.4,19380,0
+EQH_A.US,D,20240712,000000,22.4,22.57,22.31,22.31,44315,0
+EQH_A.US,D,20240715,000000,22.28,22.445,22.25,22.35,90203,0
+EQH_A.US,D,20240716,000000,22.3,22.45,22.3,22.32,29344,0
+EQH_A.US,D,20240717,000000,22.27,22.4,22.2001,22.3,18886,0
+EQH_A.US,D,20240718,000000,22.28,22.45,22.24,22.25,23078,0
+EQH_A.US,D,20240719,000000,22.21,22.25,22.12,22.21,48263,0
+EQH_A.US,D,20240722,000000,22.34,22.37,22.25,22.25,27950,0
+EQH_A.US,D,20240723,000000,22.34,22.35,22.13,22.14,22498,0
+EQH_A.US,D,20240724,000000,22.14,22.185,21.86,21.94,42089,0
+EQH_A.US,D,20240725,000000,22,22.11,21.94,21.96,17799,0
+EQH_A.US,D,20240726,000000,22.05,22.05,21.96,22,18283,0
+EQH_A.US,D,20240729,000000,22.01,22.085,21.92,21.98,26018,0
+EQH_A.US,D,20240730,000000,21.97,22.08,21.97,22.07,15678,0
+EQH_A.US,D,20240731,000000,22.12,22.16,21.89,21.94,36116,0
+EQH_A.US,D,20240801,000000,21.97,22.33,21.97,22.12,59431,0
+EQH_A.US,D,20240802,000000,22.12,22.37,21.98,22.25,36202,0
+EQH_A.US,D,20240805,000000,21.65,22.09,21.6449,21.86,31915,0
+EQH_A.US,D,20240806,000000,21.86,22.27,21.8436,22.06,28783,0
+EQH_A.US,D,20240807,000000,22.1,22.35,22.06,22.25,33252,0
+EQH_A.US,D,20240808,000000,22.21,22.43,22.1901,22.29,45690,0
+EQH_A.US,D,20240809,000000,22.35,22.4,22.2,22.2,21397,0
+EQH_A.US,D,20240812,000000,22.21,22.2841,22.12,22.12,21540,0
+EQH_A.US,D,20240813,000000,22.19,22.36,22.19,22.26,16574,0
+EQH_A.US,D,20240814,000000,22.28,22.5,22.28,22.4,40055,0
+EQH_A.US,D,20240815,000000,22.52,22.52,22.3155,22.34,32407,0
+EQH_A.US,D,20240816,000000,22.46,22.58,22.4,22.45,35337,0
+EQH_A.US,D,20240819,000000,22.52,22.68,22.4601,22.64,22207,0
+EQH_A.US,D,20240820,000000,22.68,22.81,22.62,22.76,21076,0
+EQH_A.US,D,20240821,000000,22.82,22.97,22.82,22.84,42079,0
+EQH_A.US,D,20240822,000000,22.84,22.92,22.74,22.74,23485,0
+EQH_A.US,D,20240823,000000,22.83,23.09,22.7401,23.05,40829,0
+EQH_A.US,D,20240826,000000,23.11,23.21,22.9401,23,15728,0
+EQH_A.US,D,20240827,000000,23.01,23.15,22.95,23,23890,0
+EQH_A.US,D,20240828,000000,23.03,23.21,23.03,23.15,18815,0
+EQH_A.US,D,20240829,000000,23.2,23.3599,23.16,23.19,34014,0
+EQH_A.US,D,20240830,000000,23.21,23.23,22.9,23.02,145790,0
+EQH_A.US,D,20240903,000000,23.09,23.17,23.0513,23.12,36651,0
+EQH_A.US,D,20240904,000000,22.87,23.04,22.7426,23.04,33925,0
+EQH_A.US,D,20240905,000000,23.04,23.1197,22.99,23.09,36236,0
+EQH_A.US,D,20240906,000000,23.16,23.2,22.8301,22.9,32543,0
+EQH_A.US,D,20240909,000000,23,23.305,23,23.22,39533,0
+EQH_A.US,D,20240910,000000,23.22,23.44,23.1341,23.28,32043,0
+EQH_A.US,D,20240911,000000,23.31,23.4,23.16,23.35,32154,0
+EQH_A.US,D,20240912,000000,23.28,23.58,23.28,23.44,39463,0
+EQH_A.US,D,20240913,000000,23.57,23.6399,23.508849,23.6,44333,0
+EQH_A.US,D,20240916,000000,23.69,23.7699,23.61,23.66,56809,0
+EQH_A.US,D,20240917,000000,23.78,23.8831,23.52,23.53,60367,0
+EQH_A.US,D,20240918,000000,23.53,23.75,23.46,23.46,54200,0
+EQH_A.US,D,20240919,000000,23.59,23.72,23.55,23.58,52981,0
+EQH_A.US,D,20240920,000000,23.62,23.735,23.58,23.58,48885,0
+EQH_A.US,D,20240923,000000,23.67,23.7199,23.59,23.59,47084,0
+EQH_A.US,D,20240924,000000,23.65,23.7499,23.5347,23.67,32937,0
+EQH_A.US,D,20240925,000000,23.74,23.7956,23.61,23.71,34011,0
+EQH_A.US,D,20240926,000000,23.71,23.7399,23.6001,23.62,38868,0
+EQH_A.US,D,20240927,000000,23.62,23.71,23.51,23.52,67272,0
+EQH_A.US,D,20240930,000000,23.54,23.6472,23.17,23.17,102122,0
+EQH_A.US,D,20241001,000000,23.26,23.41,23.175,23.32,30823,0
+EQH_A.US,D,20241002,000000,23.32,23.4,23.14,23.22,31661,0
+EQH_A.US,D,20241003,000000,23.35,23.45,23.24,23.24,45016,0
+EQH_A.US,D,20241004,000000,23.17,23.22,23.1,23.1,25698,0
+EQH_A.US,D,20241007,000000,23.14,23.2,22.82,22.88,34937,0
+EQH_A.US,D,20241008,000000,22.91,23.18,22.9,23.16,27033,0
+EQH_A.US,D,20241009,000000,23.2,23.26,23.0375,23.22,42499,0
+EQH_A.US,D,20241010,000000,23.15,23.17,23.02,23.02,24364,0
+EQH_A.US,D,20241011,000000,23,23.36,23,23.36,31487,0
+EQH_A.US,D,20241014,000000,23.35,23.48,23.1463,23.32,47689,0
+EQH_A.US,D,20241015,000000,23.35,23.6486,23.35,23.51,31459,0
+EQH_A.US,D,20241016,000000,23.67,23.76,23.56,23.56,59802,0
+EQH_A.US,D,20241017,000000,23.56,23.64,23.35,23.4,33664,0
+EQH_A.US,D,20241018,000000,23.39,23.55,23.37,23.37,35376,0
+EQH_A.US,D,20241021,000000,23.31,23.31,22.91,22.95,36855,0
+EQH_A.US,D,20241022,000000,23.04,23.1,22.85,23.08,59811,0
+EQH_A.US,D,20241023,000000,23.03,23.03,22.7253,22.85,29658,0
+EQH_A.US,D,20241024,000000,22.81,22.92,22.68,22.69,52282,0
+EQH_A.US,D,20241025,000000,22.78,22.9185,22.591,22.61,29546,0
+EQH_A.US,D,20241028,000000,22.61,22.7999,22.5954,22.76,35740,0
+EQH_A.US,D,20241029,000000,22.65,22.74,22.5,22.73,21368,0
+EQH_A.US,D,20241030,000000,22.8,22.97,22.74,22.79,40627,0
+EQH_A.US,D,20241031,000000,22.85,23.04,22.5801,22.99,83595,0
+EQH_A.US,D,20241101,000000,23.05,23.08,22.72,22.72,31222,0
+EQH_A.US,D,20241104,000000,22.8136,23.17,22.81,23.03,56844,0
+EQH_A.US,D,20241105,000000,23.03,23.32,23.03,23.16,48225,0
+EQH_A.US,D,20241106,000000,22.95,23.2,22.95,23.11,151682,0
+EQH_A.US,D,20241107,000000,23.14,23.1877,23.025,23.12,45073,0
+EQH_A.US,D,20241108,000000,23.2,23.38,23.1409,23.24,40434,0
+EQH_A.US,D,20241111,000000,23.2765,23.2765,22.89,22.89,36488,0
+EQH_A.US,D,20241112,000000,22.862364,22.9,22.5,22.5,41808,0
+EQH_A.US,D,20241113,000000,22.75,22.75,22.51,22.62,76721,0
+EQH_A.US,D,20241114,000000,22.7048,22.7048,22.5013,22.53,37460,0
+EQH_A.US,D,20241115,000000,22.52,22.67,22.41,22.66,65345,0
+EQH_A.US,D,20241118,000000,22.51,22.72,22.51,22.54,34665,0
+EQH_A.US,D,20241119,000000,22.54,22.56,22.27,22.28,53328,0
+EQH_A.US,D,20241120,000000,22.255,22.28,22.1,22.15,32534,0
+EQH_A.US,D,20241121,000000,22.1578,22.47,22.15,22.29,57043,0
+EQH_A.US,D,20241122,000000,22.405,22.43,22.2701,22.29,40352,0
+EQH_A.US,D,20241125,000000,22.73,22.73,22.3104,22.37,32379,0
+EQH_A.US,D,20241126,000000,22.37,22.41,22.18,22.27,48221,0
+EQH_A.US,D,20241127,000000,22.35,22.5216,22.32,22.32,34861,0
+EQH_A.US,D,20241129,000000,22.61,22.98,22.3653,22.95,89563,0
+EQH_A.US,D,20241202,000000,22.76,22.88,22.59,22.59,49240,0
+EQH_A.US,D,20241203,000000,22.57,22.64,22.33,22.33,53822,0
+EQH_A.US,D,20241204,000000,22.0359,22.19,21.95,22.09,41711,0
+EQH_A.US,D,20241205,000000,22.06,22.15,22.05,22.1,60807,0
+EQH_A.US,D,20241206,000000,22.14,22.16,21.89,21.9,61800,0
+EQH_A.US,D,20241209,000000,21.9,22.0094,21.67,21.87,43313,0
+EQH_A.US,D,20241210,000000,21.69,21.92,21.66,21.82,108440,0
+EQH_A.US,D,20241211,000000,21.8301,21.9113,21.71,21.71,83529,0
+EQH_A.US,D,20241212,000000,21.71,21.74,21.6,21.62,128149,0
+EQH_A.US,D,20241213,000000,21.72,21.7399,21.41,21.53,66043,0
+EQH_A.US,D,20241216,000000,21.554,21.65,21.281,21.59,132806,0
+EQH_A.US,D,20241217,000000,21.5675,21.59,21.2821,21.42,144758,0
+EQH_A.US,D,20241218,000000,21.36,21.43,21.1906,21.29,119676,0
+EQH_A.US,D,20241219,000000,21.2646,21.2646,20.99,21.21,97593,0
+EQH_A.US,D,20241220,000000,21.0637,21.37,21.0637,21.12,78519,0
+EQH_A.US,D,20241223,000000,21.11,21.155,20.75,20.95,76180,0
+EQH_A.US,D,20241224,000000,20.77,20.89,20.6,20.83,65896,0
+EQH_A.US,D,20241226,000000,20.8861,20.8999,20.62,20.74,82346,0
+EQH_A.US,D,20241227,000000,20.675,20.78,20.46,20.63,120630,0
+EQH_A.US,D,20241230,000000,20.6,20.68,20.4,20.63,136150,0
+EQH_A.US,D,20241231,000000,20.54,20.85,20.1,20.46,427947,0
+EQH_A.US,D,20250102,000000,20.615,20.85,20.55,20.85,69667,0
+EQH_A.US,D,20250103,000000,20.97,21.1399,20.88,21.11,100360,0
+EQH_A.US,D,20250106,000000,21.14,21.15,20.9,21.09,69681,0
+EQH_A.US,D,20250107,000000,21.0073,21.09,20.63,20.8,45497,0
+EQH_A.US,D,20250108,000000,20.75,20.77,20.61,20.77,44504,0
+EQH_A.US,D,20250110,000000,20.6,20.65,20.33,20.37,57961,0
+EQH_A.US,D,20250113,000000,20.24,20.2799,20.06,20.27,77014,0
+EQH_A.US,D,20250114,000000,20.244,20.46,20.1904,20.44,39683,0
+EQH_A.US,D,20250115,000000,20.7,20.99,20.66,20.85,46603,0
+EQH_A.US,D,20250116,000000,20.85,21.1,20.7278,20.98,73129,0
+EQH_A.US,D,20250117,000000,21.1699,21.1699,20.85,20.9,42726,0
+EQH_A.US,D,20250121,000000,21.13,21.33,20.9601,21.3,62033,0
+EQH_A.US,D,20250122,000000,21.275,21.33,21.1501,21.18,36695,0
+EQH_A.US,D,20250123,000000,21.1489,21.29,21.04,21.23,53106,0
+EQH_A.US,D,20250124,000000,21.27,21.4099,21.2305,21.33,30881,0
+EQH_A.US,D,20250127,000000,21.36,21.71,21.29,21.71,71547,0
+EQH_A.US,D,20250128,000000,21.4801,21.78,21.4801,21.69,75810,0
+EQH_A.US,D,20250129,000000,21.69,21.745,21.43,21.47,36789,0
+EQH_A.US,D,20250130,000000,21.55,21.76,21.4501,21.58,38595,0
+EQH_A.US,D,20250131,000000,21.73,21.7682,21.41,21.41,97788,0
+EQH_A.US,D,20250203,000000,21.33,21.49,21.1601,21.4,55721,0
+EQH_A.US,D,20250204,000000,21.3454,21.51,21.32,21.42,38998,0
+EQH_A.US,D,20250205,000000,21.5,21.6667,21.43,21.64,35193,0
+EQH_A.US,D,20250206,000000,21.6275,21.6406,21.43,21.43,38974,0
+EQH_A.US,D,20250207,000000,21.3922,21.5499,21.31,21.35,24490,0
+EQH_A.US,D,20250210,000000,21.386,21.54,21.315,21.41,23829,0
+EQH_A.US,D,20250211,000000,21.375,21.53,21.3201,21.37,33234,0
+EQH_A.US,D,20250212,000000,21.0259,21.24,20.95,21.24,54968,0
+EQH_A.US,D,20250213,000000,21.094,21.49,21.094,21.49,30853,0
+EQH_A.US,D,20250214,000000,21.56,21.6,21.4901,21.6,36916,0
+EQH_A.US,D,20250218,000000,21.55,21.65,21.4,21.49,22495,0
+EQH_A.US,D,20250219,000000,21.35,21.52,21.26,21.3,33839,0
+EQH_A.US,D,20250220,000000,21.4,21.4,21.26,21.27,30783,0
+EQH_A.US,D,20250221,000000,21.335,21.41,21.28,21.29,26911,0
+EQH_A.US,D,20250224,000000,21.3972,21.5,21.3,21.42,30483,0
+EQH_A.US,D,20250225,000000,21.4573,21.74,21.4573,21.63,39985,0
+EQH_A.US,D,20250226,000000,21.62,21.64,21.445,21.46,44861,0
+EQH_A.US,D,20250227,000000,21.4674,21.53,21.42,21.46,31956,0
+EQH_A.US,D,20250228,000000,21.5104,21.57,21.45,21.46,31204,0
+EQH_A.US,D,20250303,000000,21.54,21.67,21.52,21.5939,45091,0
+EQH_A.US,D,20250304,000000,21.26,21.26,21.12,21.17,70932,0
+EQH_A.US,D,20250305,000000,21.2786,21.3099,21.12,21.15,31095,0
+EQH_A.US,D,20250306,000000,21.12,21.1799,21,21.09,30703,0
+EQH_A.US,D,20250307,000000,21.2,21.22,20.88,20.88,33788,0
+EQH_A.US,D,20250310,000000,20.99,20.99,20.28,20.59,72203,0
+EQH_A.US,D,20250311,000000,20.59,20.59,20.31,20.43,58717,0
+EQH_A.US,D,20250312,000000,20.5,20.67,20.3012,20.67,86805,0
+EQH_A.US,D,20250313,000000,20.61,20.89,20.5017,20.87,43263,0
+EQH_A.US,D,20250314,000000,20.795,20.98,20.7,20.91,63111,0
+EQH_A.US,D,20250317,000000,21.0367,21.18,20.9701,21.08,40460,0
+EQH_A.US,D,20250318,000000,21.0025,21.07,20.89,21.05,35141,0
+EQH_A.US,D,20250319,000000,21.08,21.2,21.04,21.19,43869,0
+EQH_A.US,D,20250320,000000,21.19,21.22,21.03,21.12,20266,0
+EQH_A.US,D,20250321,000000,21.14,21.1486,20.9701,21.08,26293,0
+EQH_A.US,D,20250324,000000,21.115,21.22,20.95,21.01,52256,0
+EQH_A.US,D,20250325,000000,20.9949,21.09,20.96,21.05,83954,0
+EQH_A.US,D,20250326,000000,21.03,21.03,20.8009,20.93,126905,0
+EQH_A.US,D,20250327,000000,20.85,20.97,20.73,20.89,98561,0
+EQH_A.US,D,20250328,000000,20.89,20.97,20.62,20.62,69538,0
+EQH_A.US,D,20250331,000000,20.61,20.67,20.52,20.61,446545,0
+EQH_A.US,D,20250401,000000,20.61,20.73,20.48,20.64,53647,0
+EQH_A.US,D,20250402,000000,20.64,20.71,20.56,20.65,26687,0
+EQH_A.US,D,20250403,000000,20.07,20.4599,20.07,20.2,59968,0
+EQH_A.US,D,20250404,000000,20.2432,20.28,19.61,20.22,123356,0
+EQH_A.US,D,20250407,000000,19.59,20.2623,19.1717,19.98,96492,0
+EQH_A.US,D,20250408,000000,20,20.2366,19.83,19.95,60630,0
+EQH_A.US,D,20250409,000000,19.92,20.51,19.64,20.37,58423,0
+EQH_A.US,D,20250410,000000,20.1605,20.44,19.83,19.9,51054,0
+EQH_A.US,D,20250411,000000,19.85,20.0199,19.55,19.74,92309,0
+EQH_A.US,D,20250414,000000,19.9,19.9911,19.7401,19.82,45856,0
+EQH_A.US,D,20250415,000000,19.9,19.95,19.79,19.89,33223,0
+EQH_A.US,D,20250416,000000,19.8607,20.08,19.85,19.93,68610,0
+EQH_A.US,D,20250417,000000,20.055,20.11,19.95,19.96,46828,0
+EQH_A.US,D,20250421,000000,19.94,19.96,19.81,19.92,101384,0
+EQH_A.US,D,20250422,000000,20.01,20.19,19.95,20.09,49641,0
+EQH_A.US,D,20250423,000000,20.4356,20.45,20.26,20.37,33129,0
+EQH_A.US,D,20250424,000000,20.43,20.53,20.23,20.4489,93315,0
+EQH_A.US,D,20250425,000000,20.47,20.55,20.3,20.55,31185,0
+EQH_A.US,D,20250428,000000,20.4555,20.58,20.18,20.26,123700,0
+EQH_A.US,D,20250429,000000,20.22,20.38,20.14,20.16,29976,0
+EQH_A.US,D,20250430,000000,20.15,20.2299,19.8101,20,134655,0
+EQH_A.US,D,20250501,000000,19.9875,20.16,19.8611,20.02,36529,0
+EQH_A.US,D,20250502,000000,20.05,20.21,19.99,20.15,55486,0
+EQH_A.US,D,20250505,000000,20.04,20.15,19.955,20.04,46510,0
+EQH_A.US,D,20250506,000000,18.41,20.23,18.41,20.0497,30195,0
+EQH_A.US,D,20250507,000000,20.06,20.27,20.05,20.27,56684,0
+EQH_A.US,D,20250508,000000,20.27,20.33,20.1515,20.26,24816,0
+EQH_A.US,D,20250509,000000,20.3,20.3,20.15,20.19,44285,0
+EQH_A.US,D,20250512,000000,20.32,20.3661,20.0817,20.24,58085,0
+EQH_A.US,D,20250513,000000,20.23,20.2502,20.07,20.17,69848,0
+EQH_A.US,D,20250514,000000,20.155,20.21,20,20,55754,0
+EQH_A.US,D,20250515,000000,19.98,20.1396,19.84,20.05,60308,0
+EQH_A.US,D,20250516,000000,20.1585,20.19,19.9692,20.04,79037,0
+EQH_A.US,D,20250519,000000,19.91,20.1452,19.82,20.13,49051,0
+EQH_A.US,D,20250520,000000,20.15,20.26,20.145,20.24,59459,0
+EQH_A.US,D,20250521,000000,20.19,20.21,19.78,19.95,48963,0
+EQH_A.US,D,20250522,000000,19.76,19.9899,19.76,19.91,25459,0
+EQH_A.US,D,20250523,000000,19.8655,19.91,19.7775,19.85,25450,0
+EQH_A.US,D,20250527,000000,19.9981,20.0975,19.8,19.9,80345,0
+EQH_A.US,D,20250528,000000,19.9,19.96,19.78,19.78,54320,0
+EQH_A.US,D,20250529,000000,19.905,19.905,19.76,19.86,28581,0
+EQH_A.US,D,20250530,000000,19.75,20.13,19.75,19.75,225572,0
+EQH_A.US,D,20250602,000000,19.81,19.9975,19.7,19.84,32027,0
+EQH_A.US,D,20250603,000000,19.89,20.0357,19.79,19.97,49946,0
+EQH_A.US,D,20250604,000000,19.65,19.725,19.52,19.65,35862,0
+EQH_A.US,D,20250605,000000,19.7519,19.86,19.6101,19.68,49957,0
+EQH_A.US,D,20250606,000000,19.6504,19.74,19.6102,19.68,40916,0
+EQH_A.US,D,20250609,000000,19.68,19.92,19.67,19.86,91644,0
+EQH_A.US,D,20250610,000000,19.84,20.06,19.8,20.05,134266,0
+EQH_A.US,D,20250611,000000,20.005,20.21,20.005,20.13,91404,0
+EQH_A.US,D,20250612,000000,20.1411,20.21,20.0642,20.13,37339,0
+EQH_A.US,D,20250613,000000,20.09,20.12,19.99,20.07,60758,0
+EQH_A.US,D,20250616,000000,20.1591,20.17,20.05,20.125,159888,0
+EQH_A.US,D,20250617,000000,20.1264,20.25,20.1,20.18,57368,0
+EQH_A.US,D,20250618,000000,20.34,20.34,20.17,20.22,51567,0
+EQH_A.US,D,20250620,000000,20.2201,20.3,20.22,20.23,31314,0
+EQH_A.US,D,20250623,000000,20.2469,20.375,20.23,20.32,41784,0
+EQH_A.US,D,20250624,000000,20.32,20.4916,20.32,20.4916,34860,0
+EQH_A.US,D,20250625,000000,20.5,20.5027,20.39,20.43,39415,0
+EQH_A.US,D,20250626,000000,20.465,20.58,20.4,20.58,42652,0
+EQH_A.US,D,20250627,000000,20.55,20.6,20.39,20.39,59600,0
+EQH_A.US,D,20250630,000000,20.4555,20.5301,20.38,20.43,204244,0
+EQH_A.US,D,20250701,000000,20.4499,20.575,20.34,20.54,50150,0
+EQH_A.US,D,20250702,000000,20.45,20.7099,20.45,20.6,35959,0
+EQH_A.US,D,20250703,000000,20.666,20.73,20.6149,20.68,15371,0
+EQH_A.US,D,20250707,000000,20.72,20.73,20.6,20.6539,38335,0
+EQH_A.US,D,20250708,000000,20.63,20.73,20.6,20.65,30571,0
+EQH_A.US,D,20250709,000000,20.766,20.8,20.66,20.74,27133,0
+EQH_A.US,D,20250710,000000,20.746,20.84,20.71,20.75,56045,0
+EQH_A.US,D,20250711,000000,20.75,20.85,20.7,20.81,69292,0
+EQH_A.US,D,20250714,000000,20.78,20.81,20.66,20.74,44669,0
+EQH_A.US,D,20250715,000000,20.71,20.71,20.56,20.61,37809,0
+EQH_A.US,D,20250716,000000,20.66,20.69,20.46,20.48,52115,0
+EQH_A.US,D,20250717,000000,20.48,20.71,20.43,20.68,64806,0
+EQH_A.US,D,20250718,000000,20.7386,20.76,20.61,20.66,46687,0
+EQH_A.US,D,20250721,000000,20.72,20.8099,20.52,20.7,56402,0
+EQH_A.US,D,20250722,000000,20.6374,20.6374,20.3,20.49,83078,0
+EQH_A.US,D,20250723,000000,20.56,20.605,20.3902,20.53,25010,0
+EQH_A.US,D,20250724,000000,20.48,20.5899,20.4007,20.55,28451,0
+EQH_A.US,D,20250725,000000,20.521,20.69,20.521,20.64,84982,0
+EQH_A.US,D,20250728,000000,20.565,20.69,20.41,20.41,33829,0
+EQH_A.US,D,20250729,000000,20.535,20.6799,20.41,20.64,31753,0
+EQH_A.US,D,20250730,000000,20.72,20.72,20.4856,20.53,85199,0
+EQH_A.US,D,20250731,000000,20.66,20.79,20.59,20.68,307090,0
+EQH_A.US,D,20250801,000000,20.64,20.73,20.61,20.7,32991,0
+EQH_A.US,D,20250804,000000,20.67,21.03,20.66,21,36176,0
+EQH_A.US,D,20250805,000000,21.02,21.11,20.8796,20.97,29599,0
+EQH_A.US,D,20250806,000000,20.94,20.94,20.69,20.8,41235,0
+EQH_A.US,D,20250807,000000,20.8202,20.87,20.45,20.57,64771,0
+EQH_A.US,D,20250808,000000,20.65,20.68,20.5096,20.62,56724,0
+EQH_A.US,D,20250811,000000,20.6301,20.66,20.55,20.65,40195,0
+EQH_A.US,D,20250812,000000,20.648,20.86,20.648,20.81,44941,0
+EQH_A.US,D,20250813,000000,20.9,21.04,20.9,20.94,60538,0
+EQH_A.US,D,20250814,000000,20.859,21.08,20.85,21.0284,39706,0
+EQH_A.US,D,20250815,000000,21.03,21.11,21,21,56904,0
+EQH_A.US,D,20250818,000000,21,21.1,20.95,21.1,62651,0
+EQH_A.US,D,20250819,000000,21.1179,21.21,21.06,21.09,60148,0
+EQH_A.US,D,20250820,000000,21.1571,21.21,21.05,21.18,44748,0
+EQH_A.US,D,20250821,000000,21.1742,21.19,21.08,21.14,136901,0
+EQH_A.US,D,20250822,000000,21.1,21.4,21.08,21.33,61354,0
+EQH_A.US,D,20250825,000000,21.4,21.44,21.165,21.43,41269,0
+EQH_A.US,D,20250826,000000,21.4195,21.4195,21.23,21.32,50013,0
+EQH_A.US,D,20250827,000000,21.2706,21.41,21.16,21.305,36194,0
+EQH_A.US,D,20250828,000000,21.32,21.42,21.2738,21.35,29667,0
+EQH_A.US,D,20250829,000000,21.4,21.44,21.21,21.39,68394,0
+EQH_A.US,D,20250902,000000,21.33,21.37,21.22,21.315,41099,0
+EQH_A.US,D,20250903,000000,21.37,21.59,21.33,21.52,61842,0
+EQH_A.US,D,20250904,000000,21.27,21.35,21.23,21.26,64025,0
+EQH_A.US,D,20250905,000000,21.34,21.35,21.24,21.24,181496,0
+EQH_A.US,D,20250908,000000,21.3,21.34,21.12,21.28,182046,0
+EQH_A.US,D,20250909,000000,21.25,21.36,21.14,21.34,63591,0
+EQH_A.US,D,20250910,000000,21.4,21.5099,21.3008,21.45,36196,0
+EQH_A.US,D,20250911,000000,21.5001,21.69,21.48,21.64,64726,0
+EQH_A.US,D,20250912,000000,21.68,21.69,21.52,21.69,70052,0
+EQH_A.US,D,20250915,000000,21.65,21.866,21.65,21.82,70727,0
+EQH_A.US,D,20250916,000000,21.86,21.91,21.8,21.855,45957,0
+EQH_A.US,D,20250917,000000,21.92,21.9899,21.78,21.81,72310,0
+EQH_A.US,D,20250918,000000,21.6737,21.9,21.65,21.82,48906,0
+EQH_A.US,D,20250919,000000,21.85,21.9,21.71,21.86,31095,0
+EQH_A.US,D,20250922,000000,21.85,21.9099,21.7155,21.89,37317,0
+EQH_A.US,D,20250923,000000,21.855,21.91,21.7101,21.89,33700,0
+EQH_A.US,D,20250924,000000,21.8552,21.9,21.53,21.78,62786,0
+EQH_A.US,D,20250925,000000,21.765,21.8225,21.6501,21.69,40014,0
+EQH_A.US,D,20250926,000000,21.7899,21.8999,21.69,21.77,35786,0
+EQH_A.US,D,20250929,000000,21.8117,21.8311,21.75,21.78,92421,0
+EQH_A.US,D,20250930,000000,21.78,21.78,21.65,21.65,59159,0
+EQH_A.US,D,20251001,000000,21.6471,21.7699,21.63,21.69,66445,0
+EQH_A.US,D,20251002,000000,21.66,21.8,21.53,21.61,29086,0
+EQH_A.US,D,20251003,000000,21.68,21.73,21.6,21.65,24502,0
+EQH_A.US,D,20251006,000000,21.6211,21.7,21.4456,21.62,32770,0
+EQH_A.US,D,20251007,000000,21.61,21.67,21.5365,21.6,27626,0
+EQH_A.US,D,20251008,000000,21.6211,21.65,21.4701,21.51,37174,0
+EQH_A.US,D,20251009,000000,21.51,21.5199,21.3601,21.38,32539,0
+EQH_A.US,D,20251010,000000,21.446,21.4999,21.07,21.14,42496,0
+EQH_A.US,D,20251013,000000,21.31,21.32,21.192,21.31,23372,0
+EQH_A.US,D,20251014,000000,21.2,21.32,21.158772,21.32,40026,0
+EQH_A.US,D,20251015,000000,21.37,21.52,21.35,21.47,31591,0
+EQH_A.US,D,20251016,000000,21.475,21.53,21.26,21.28,35909,0
+EQH_A.US,D,20251017,000000,21.23,21.36,21.21,21.21,82519,0
+EQH_A.US,D,20251020,000000,21.2714,21.3498,21.21,21.3,52443,0
+EQH_A.US,D,20251021,000000,21.3101,21.41,21.3,21.32,44436,0
+EQH_A.US,D,20251022,000000,21.3,21.3699,21.25,21.35,34438,0
+EQH_A.US,D,20251023,000000,21.335,21.43,21.33,21.38,39702,0
+EQH_A.US,D,20251024,000000,21.39,21.55,21.36,21.4201,36587,0
+EQH_A.US,D,20251027,000000,21.54,21.57,21.47,21.48,36044,0
+EQH_A.US,D,20251028,000000,21.47,21.57,21.39,21.48,53296,0
+EQH_A.US,D,20251029,000000,21.4811,21.5399,21.324,21.37,27952,0
+EQH_A.US,D,20251030,000000,21.29,21.37,21.14,21.21,47641,0
+EQH_A.US,D,20251031,000000,21.28,21.3,21.05,21.07,42000,0
+EQH_A.US,D,20251103,000000,21.11,21.13,20.85,20.92,46362,0
+EQH_A.US,D,20251104,000000,20.8,20.83,20.64,20.72,43464,0
+EQH_A.US,D,20251105,000000,20.77,20.78,20.61,20.7,63467,0
+EQH_A.US,D,20251106,000000,20.6721,20.77,20.3701,20.43,70099,0
+EQH_A.US,D,20251107,000000,20.4311,20.51,20.2202,20.37,55230,0
+EQH_A.US,D,20251110,000000,20.41,20.47,20.19,20.47,58575,0
+EQH_A.US,D,20251111,000000,20.53,20.75,20.49,20.74,35772,0
+EQH_A.US,D,20251112,000000,20.74,20.8199,20.53,20.54,71825,0
+EQH_A.US,D,20251113,000000,20.48,20.5002,20.1601,20.24,56313,0
+EQH_A.US,D,20251114,000000,20.16,20.275,19.96,20.16,54551,0
+EQH_A.US,D,20251117,000000,19.77,20.27,19.6101,19.77,65043,0
+EQH_A.US,D,20251118,000000,19.71,19.9551,19.61,19.82,53901,0
+EQH_A.US,D,20251119,000000,19.67,19.83,19.56,19.72,63080,0
+EQH_A.US,D,20251120,000000,19.8,19.85,19.55,19.59,70772,0
+EQH_A.US,D,20251121,000000,19.64,19.82,19.4659,19.59,53296,0
+EQH_A.US,D,20251124,000000,19.61,19.8099,19.61,19.7,85952,0
+EQH_A.US,D,20251125,000000,19.695,19.87,19.6,19.86,105335,0
+EQH_A.US,D,20251126,000000,19.9,20.17,19.89,20.17,66263,0
+EQH_A.US,D,20251128,000000,20.177,20.1838,19.93,20,37158,0
+EQH_A.US,D,20251201,000000,20,20.09,19.91,20.05,87875,0
+EQH_A.US,D,20251202,000000,19.9924,20.11,19.95,20.09,68219,0
+EQH_A.US,D,20251203,000000,20.0088,20.18,19.96,20.18,61351,0
+EQH_A.US,D,20251204,000000,19.79,19.94,19.68,19.72,83688,0
+EQH_A.US,D,20251205,000000,19.66,19.75,19.57,19.64,169518,0
+EQH_A.US,D,20251208,000000,19.7,19.705,19.4401,19.69,115129,0
+EQH_A.US,D,20251209,000000,19.63,19.83,19.61,19.83,186830,0
+EQH_A.US,D,20251210,000000,19.8299,20.01,19.734,20.01,109119,0
+EQH_A.US,D,20251211,000000,19.902,20.07,19.902,20.03,103279,0
+EQH_A.US,D,20251212,000000,19.99,20.06,19.91,20.03,79494,0
+EQH_A.US,D,20251215,000000,20.08,20.2699,19.9501,20.18,142980,0
+EQH_A.US,D,20251216,000000,20.17,20.28,20.08,20.28,117726,0
+EQH_A.US,D,20251217,000000,20.2,20.28,20.13,20.2,148267,0
+EQH_A.US,D,20251218,000000,20.18,20.3699,20.1401,20.29,85395,0
+EQH_A.US,D,20251219,000000,20.34,20.3681,20.18,20.28,118204,0
+EQH_A.US,D,20251222,000000,20.3045,20.35,20.22,20.3,96720,0
+EQH_A.US,D,20251223,000000,20.24,20.29,20.1706,20.23,91950,0
+EQH_A.US,D,20251224,000000,20.18,20.26,20.14,20.2,65820,0
+EQH_A.US,D,20251226,000000,20.18,20.28,20.17,20.24,42182,0
+EQH_A.US,D,20251229,000000,20.2,20.2396,20.14,20.15,91087,0
+EQH_A.US,D,20251230,000000,20.1916,20.23,20.11,20.23,72637,0
+EQH_A.US,D,20251231,000000,20.175,20.24,20.11,20.2,439241,0
+EQH_A.US,D,20260102,000000,20.25,20.52,20.2201,20.52,47260,0
+EQH_A.US,D,20260105,000000,20.59,20.76,20.5,20.73,134860,0
+EQH_A.US,D,20260106,000000,20.7,20.73,20.49,20.6,39147,0
+EQH_A.US,D,20260107,000000,20.68,20.72,20.615,20.72,87265,0
+EQH_A.US,D,20260108,000000,20.7,20.83,20.65,20.73,59019,0
+EQH_A.US,D,20260109,000000,20.7601,20.855,20.7,20.85,48820,0
+EQH_A.US,D,20260112,000000,20.7,20.86,20.69,20.84,67396,0
+EQH_A.US,D,20260113,000000,20.85,20.93,20.776,20.9,82609,0
+EQH_A.US,D,20260114,000000,20.84,20.97,20.8,20.94,32373,0
+EQH_A.US,D,20260115,000000,20.97,21.1,20.8516,21.08,87251,0
+EQH_A.US,D,20260116,000000,21.02,21.09,20.9968,21.09,29751,0
+EQH_A.US,D,20260120,000000,20.82,21.02,20.6001,20.97,69865,0
+EQH_A.US,D,20260121,000000,21.07,21.17,20.98,21.11,41928,0
+EQH_A.US,D,20260122,000000,21.14,21.27,21.05,21.22,51902,0
+EQH_A.US,D,20260123,000000,21.22,21.23,21.16,21.16,60844,0
+EQH_A.US,D,20260126,000000,21.2299,21.23,21.14,21.14,130562,0
+EQH_A.US,D,20260127,000000,21.15,21.19,21.04,21.04,64791,0
+EQH_A.US,D,20260128,000000,21.15,21.15,20.8911,21.02,43236,0
+EQH_A.US,D,20260129,000000,20.99,21.0501,20.87,21.05,101882,0
+EQH_A.US,D,20260130,000000,21,21.05,20.92,20.94,105755,0
+EQH_A.US,D,20260202,000000,21.0199,21.05,20.92,20.99,97793,0
+EQH_A.US,D,20260203,000000,20.975,21,20.58,20.63,74389,0
+EQH_A.US,D,20260204,000000,20.5601,20.62,20.38,20.46,58133,0
+EQH_A.US,D,20260205,000000,20.3829,20.7,20.23,20.51,94096,0
+EQH_A.US,D,20260206,000000,20.6,20.676,20.4801,20.65,129528,0
+EQH_A.US,D,20260209,000000,20.66,20.66,20.54,20.54,43589,0
+EQH_A.US,D,20260210,000000,20.63,20.68,20.54,20.62,44715,0
+EQH_A.US,D,20260211,000000,20.67,20.75,20.62,20.6557,42235,0
+EQH_A.US,D,20260212,000000,20.75,20.75,20.56,20.58,38835,0
+EQH_A.US,D,20260213,000000,20.635,20.69,20.6,20.62,39841,0
+EQH_A.US,D,20260217,000000,20.7,20.76,20.6,20.65,113134,0
+EQH_A.US,D,20260218,000000,20.7319,20.84,20.62,20.62,66991,0
diff --git a/daily/us/nyse stocks/1/ethv.us.txt b/daily/us/nyse stocks/1/ethv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f3f390181164f3c4fee1239fac78d91375beb41
--- /dev/null
+++ b/daily/us/nyse stocks/1/ethv.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHV.US,D,20240725,000000,46.28,46.509,45.44,45.76,244753,0
+ETHV.US,D,20240726,000000,47.54,48.14,47.23,47.98,387826,0
+ETHV.US,D,20240729,000000,49.38,49.38,47.77,48.5,274029,0
+ETHV.US,D,20240730,000000,49.07,49.22,47.77,47.91,214917,0
+ETHV.US,D,20240731,000000,48.83,49.099,47.62,47.75,145803,0
+ETHV.US,D,20240801,000000,46.59,46.74,45.15,45.86,89482,0
+ETHV.US,D,20240802,000000,46.11,46.6,43.76,44.1,115050,0
+ETHV.US,D,20240805,000000,32.11,36.89,32.04,35.23,996011,0
+ETHV.US,D,20240806,000000,36.03,37.36,35.595,36.5,133873,0
+ETHV.US,D,20240807,000000,36.14,36.41,34.13,34.44,108179,0
+ETHV.US,D,20240808,000000,36.1,37.96,35.43,37.7,117007,0
+ETHV.US,D,20240809,000000,38.37,38.97,37.53,37.92,70583,0
+ETHV.US,D,20240812,000000,39.29,39.79,38,38.98,140589,0
+ETHV.US,D,20240813,000000,38.7,39.9,38.6,39.71,104834,0
+ETHV.US,D,20240814,000000,39.875,39.99,38.68,39.12,68419,0
+ETHV.US,D,20240815,000000,38.96,39.11,37.06,37.33,103057,0
+ETHV.US,D,20240816,000000,38.24,38.49,37.42,38.4,107285,0
+ETHV.US,D,20240819,000000,38.03,38.47,37.61,38.23,75710,0
+ETHV.US,D,20240820,000000,38.73,38.83,37.45,38.07,77081,0
+ETHV.US,D,20240821,000000,37.79,38.85,37.21,38.75,101600,0
+ETHV.US,D,20240822,000000,38.46,38.53,38.04,38.2,49639,0
+ETHV.US,D,20240823,000000,38.95,40.32,38.67,40.31,209876,0
+ETHV.US,D,20240826,000000,40.1,40.1,39.2,39.25,58403,0
+ETHV.US,D,20240827,000000,38.46,38.46,37.5,37.82,82398,0
+ETHV.US,D,20240828,000000,36.96,37.23,35.97,36.71,125050,0
+ETHV.US,D,20240829,000000,37.6,38,36.7,37.04,56288,0
+ETHV.US,D,20240830,000000,37.01,37.21,35.59,36.71,153086,0
+ETHV.US,D,20240903,000000,36.72,36.72,35.63,35.79,68732,0
+ETHV.US,D,20240904,000000,35.12,36.43,35.07,35.92,42000,0
+ETHV.US,D,20240905,000000,35.1,35.35,34.4,34.61,61532,0
+ETHV.US,D,20240906,000000,35.1,35.11,32.32,32.47,227650,0
+ETHV.US,D,20240909,000000,33.85,34.45,33.32,34.45,54900,0
+ETHV.US,D,20240910,000000,34.33,34.93,33.99,34.93,53838,0
+ETHV.US,D,20240911,000000,34.17,34.59,33.37,34.26,87053,0
+ETHV.US,D,20240912,000000,34.32,34.57,34.05,34.53,31870,0
+ETHV.US,D,20240913,000000,34.39,35.62,34.39,35.51,77179,0
+ETHV.US,D,20240916,000000,33.75,33.75,33.21,33.28,89724,0
+ETHV.US,D,20240917,000000,34.04,34.99,33.84,34.44,108740,0
+ETHV.US,D,20240918,000000,33.84,34.62,33.54,33.88,125972,0
+ETHV.US,D,20240919,000000,35.87,36.56,35.54,36.07,57273,0
+ETHV.US,D,20240920,000000,37.1,37.61,36.8755,37.27,63490,0
+ETHV.US,D,20240923,000000,38.82,39.49,38.56,39.18,55693,0
+ETHV.US,D,20240924,000000,38.58,38.895,38.03,38.81,39709,0
+ETHV.US,D,20240925,000000,38.35,38.37,37.57,37.65,30008,0
+ETHV.US,D,20240926,000000,38.5,39.06,38.24,38.88,104157,0
+ETHV.US,D,20240927,000000,38.925,40.03,38.75,39.59,98912,0
+ETHV.US,D,20240930,000000,38.555,38.57,37.82,38.02,22948,0
+ETHV.US,D,20241001,000000,38.18,38.25,35.73,36.45,71630,0
+ETHV.US,D,20241002,000000,35.54,36.14,34.7,34.71,35763,0
+ETHV.US,D,20241003,000000,34.49,34.61,33.84,34.45,54190,0
+ETHV.US,D,20241004,000000,34.87,35.76,34.47,35.64,24339,0
+ETHV.US,D,20241007,000000,36.27,36.85,35.52,35.83,34491,0
+ETHV.US,D,20241008,000000,35.63,35.96,35.2825,35.75,27617,0
+ETHV.US,D,20241009,000000,35.61,36.2,35.26,35.38,70914,0
+ETHV.US,D,20241010,000000,34.97,35.41,34.1,34.61,79465,0
+ETHV.US,D,20241011,000000,35.52,36.21,35.5,36.03,72855,0
+ETHV.US,D,20241014,000000,37.39,38.76,37.33,38.46,219792,0
+ETHV.US,D,20241015,000000,38.17,39.3487,37.26,37.96,93657,0
+ETHV.US,D,20241016,000000,38.55,38.75,38.06,38.315,37641,0
+ETHV.US,D,20241017,000000,38.22,38.57,37.73,38.03,148383,0
+ETHV.US,D,20241018,000000,38.4,39.21,38.39,38.85,46541,0
+ETHV.US,D,20241021,000000,39.44,39.44,38.95,39.26,41625,0
+ETHV.US,D,20241022,000000,38.53,38.625,38.2413,38.45,22812,0
+ETHV.US,D,20241023,000000,37.71,37.87,35.94,36.73,37672,0
+ETHV.US,D,20241024,000000,37.06,37.2199,36.835,37.15,25668,0
+ETHV.US,D,20241025,000000,37.15,37.41,35.96,36.25,24716,0
+ETHV.US,D,20241028,000000,37.03,37.15,36.45,36.69,32796,0
+ETHV.US,D,20241029,000000,38.36,39.2499,38.3,38.5,42991,0
+ETHV.US,D,20241030,000000,39.4,39.88,38.91,38.92,69512,0
+ETHV.US,D,20241031,000000,38.45,38.45,36.69,36.74,95343,0
+ETHV.US,D,20241101,000000,37.11,37.8,36.45,36.83,55702,0
+ETHV.US,D,20241104,000000,36.01,36.02,35.22,35.41,97000,0
+ETHV.US,D,20241105,000000,36,36.3186,35.29,35.49,67077,0
+ETHV.US,D,20241106,000000,38.54,39.64,38.284353,39.55,270688,0
+ETHV.US,D,20241107,000000,41.3,42.71,40.76,42.6,505587,0
+ETHV.US,D,20241108,000000,43.32,43.729,42.45,43.16,208854,0
+ETHV.US,D,20241111,000000,46.5162,49.53,46.3,49.37,237964,0
+ETHV.US,D,20241112,000000,47.71,48.5699,47.18,48.19,124149,0
+ETHV.US,D,20241113,000000,47.5,48.86,45.86,46.41,343923,0
+ETHV.US,D,20241114,000000,46.76,46.77,44.8101,45.34,272350,0
+ETHV.US,D,20241115,000000,44.9471,45.2512,44.265,45.22,56977,0
+ETHV.US,D,20241118,000000,45.4444,46.77,45.14,46.32,44381,0
+ETHV.US,D,20241119,000000,45.3601,46.12,45.27,45.44,45855,0
+ETHV.US,D,20241120,000000,45.92,45.9479,44.5,45.02,49468,0
+ETHV.US,D,20241121,000000,49.152,49.7199,47.585,49.19,187131,0
+ETHV.US,D,20241122,000000,48.305,48.77,47.895,48.21,137024,0
+ETHV.US,D,20241125,000000,51.17,51.9999,49.1839,51.4,400372,0
+ETHV.US,D,20241126,000000,48.53,49.22,47.66,48.59,109315,0
+ETHV.US,D,20241127,000000,51.16,53.25,51.1,53.25,133564,0
+ETHV.US,D,20241129,000000,52.77,53.48,52.51,52.52,33885,0
+ETHV.US,D,20241202,000000,53.3,54,52.13,53.04,73543,0
+ETHV.US,D,20241203,000000,51.945,52.9699,51.34,52.93,49147,0
+ETHV.US,D,20241204,000000,54.485,57.155,54.45,57.05,98792,0
+ETHV.US,D,20241205,000000,57.46,58.07,55.46,56.03,119723,0
+ETHV.US,D,20241206,000000,57.4799,60,57.37,59.5,95492,0
+ETHV.US,D,20241209,000000,56.955,57.88,54.59,54.79,152005,0
+ETHV.US,D,20241210,000000,54.47,54.73,51.595,53.44,139050,0
+ETHV.US,D,20241211,000000,54.6925,56.335,54.649,56.21,53046,0
+ETHV.US,D,20241212,000000,58.2499,58.41,56.4301,56.96,25499,0
+ETHV.US,D,20241213,000000,57.57,58.13,57,57.47,30719,0
+ETHV.US,D,20241216,000000,57.34,60.29,57.3006,59.25,58918,0
+ETHV.US,D,20241217,000000,58.79,58.98,57.52,57.66,244330,0
+ETHV.US,D,20241218,000000,56.535,57,53.35,54.12,92753,0
+ETHV.US,D,20241219,000000,53.955,54.19,48.66,49.42,222623,0
+ETHV.US,D,20241220,000000,48.82,51.27,48.49,50.45,169321,0
+ETHV.US,D,20241223,000000,49.01,49.95,47.9,49.72,91794,0
+ETHV.US,D,20241224,000000,50.3,51.54,50.29,51.29,50422,0
+ETHV.US,D,20241226,000000,49.19,49.26,48.46,48.7,84623,0
+ETHV.US,D,20241227,000000,49.61,49.61,48.37,48.86,96577,0
+ETHV.US,D,20241230,000000,48.45,50.01,48.3,49.74,162651,0
+ETHV.US,D,20241231,000000,50.28,50.3,48.7,48.82,127195,0
+ETHV.US,D,20250102,000000,50.7,51.22,50.3,50.61,67738,0
+ETHV.US,D,20250103,000000,51.4599,53.19,51.4599,52.77,77774,0
+ETHV.US,D,20250106,000000,53.25,54.86,53.22,53.97,128673,0
+ETHV.US,D,20250107,000000,53.35,53.39,49.21,49.56,397330,0
+ETHV.US,D,20250108,000000,49.07,49.505,46.98,48.015,220853,0
+ETHV.US,D,20250110,000000,47.9,48.61,46.8,47.71,134263,0
+ETHV.US,D,20250113,000000,44.55,45.3183,42.7,45.24,102173,0
+ETHV.US,D,20250114,000000,46.95,47.3501,46.455,47.22,35035,0
+ETHV.US,D,20250115,000000,48.2,50.86,48.03,50.36,127516,0
+ETHV.US,D,20250116,000000,48.6617,49.2,47.84,48.87,80833,0
+ETHV.US,D,20250117,000000,50.22,51.7,49.89,51.56,71630,0
+ETHV.US,D,20250121,000000,48.87,49.32,47.92,48.53,126510,0
+ETHV.US,D,20250122,000000,48.47,48.47,47.45,47.7,84451,0
+ETHV.US,D,20250123,000000,47.4,48.33,46.82,47.59,755801,0
+ETHV.US,D,20250124,000000,49.75,50.199,48.78,48.83,155875,0
+ETHV.US,D,20250127,000000,45.5,46.16,44.65,46.04,142874,0
+ETHV.US,D,20250128,000000,46.45,47.08,45.3,45.33,65270,0
+ETHV.US,D,20250129,000000,45.37,46.51,44.75,45.95,91289,0
+ETHV.US,D,20250130,000000,47.62,48.1,47.33,47.39,76151,0
+ETHV.US,D,20250131,000000,49.25,50.39,48.12,48.58,111879,0
+ETHV.US,D,20250203,000000,37.46,40.6,37.4,39.71,418521,0
+ETHV.US,D,20250204,000000,41.08,42.01,39.92,40.11,169309,0
+ETHV.US,D,20250205,000000,41.22,41.28,39.82,40.51,75488,0
+ETHV.US,D,20250206,000000,40.54,40.6,39.21,39.85,67283,0
+ETHV.US,D,20250207,000000,40.87,40.97,37.8,37.86,102567,0
+ETHV.US,D,20250210,000000,38.95,39.35,38.67,39.32,56665,0
+ETHV.US,D,20250211,000000,38.94,39.2096,37.86,38.03,57751,0
+ETHV.US,D,20250212,000000,37.64,39.47,37.36,39.21,74402,0
+ETHV.US,D,20250213,000000,38.79,38.98,38.37,38.89,48841,0
+ETHV.US,D,20250214,000000,39.51,40.86,39.46,40.01,49476,0
+ETHV.US,D,20250218,000000,39.805,39.83,38.25,38.53,95837,0
+ETHV.US,D,20250219,000000,39.86,40,39.28,39.88,41622,0
+ETHV.US,D,20250220,000000,40.51,40.56,39.7175,40.3,56147,0
+ETHV.US,D,20250221,000000,40.96,41.5,38.4,38.54,88939,0
+ETHV.US,D,20250224,000000,39.22,39.3028,38.4601,38.7,90402,0
+ETHV.US,D,20250225,000000,35.28,36.74,34.6,36.44,107261,0
+ETHV.US,D,20250226,000000,34.76,35.91,33.09,34.18,95594,0
+ETHV.US,D,20250227,000000,34.35,34.395,32.93,32.97,38714,0
+ETHV.US,D,20250228,000000,31.51,33.01,31.45,32.52,147827,0
+ETHV.US,D,20250303,000000,34.59,34.6,30.75,31.13,141711,0
+ETHV.US,D,20250304,000000,30.21,32.11,29.255,31.35,121347,0
+ETHV.US,D,20250305,000000,32.23,32.74,31.685,32.7,73783,0
+ETHV.US,D,20250306,000000,32.76,33.24,32.03,32.24,51060,0
+ETHV.US,D,20250307,000000,32.02,32.93,31.39,31.57,41493,0
+ETHV.US,D,20250310,000000,30.96,30.97,26.56,27.4,187805,0
+ETHV.US,D,20250311,000000,28.25,28.66,26.9658,28.56,94892,0
+ETHV.US,D,20250312,000000,27.9,27.99,26.945,27.48,117841,0
+ETHV.US,D,20250313,000000,27.76,27.77,26.685,27.09,60958,0
+ETHV.US,D,20250314,000000,27.85,28.505,27.585,28.32,66635,0
+ETHV.US,D,20250317,000000,27.7924,28.5801,27.75,28.47,27429,0
+ETHV.US,D,20250318,000000,27.84,27.9,27.41,27.87,88434,0
+ETHV.US,D,20250319,000000,29.41,30.27,29.39,29.78,60988,0
+ETHV.US,D,20250320,000000,29.1,29.3705,28.62,28.88,39911,0
+ETHV.US,D,20250321,000000,28.575,28.94,28.39,28.88,60536,0
+ETHV.US,D,20250324,000000,30.43,30.77,30.31,30.61,99913,0
+ETHV.US,D,20250325,000000,30.38,30.49,30.06,30.37,131239,0
+ETHV.US,D,20250326,000000,30.09,30.12,29.05,29.29,104387,0
+ETHV.US,D,20250327,000000,29.42,29.65,29.09,29.37,124149,0
+ETHV.US,D,20250328,000000,27.741,27.84,27.27,27.39,121087,0
+ETHV.US,D,20250331,000000,26.71,27.15,26.34,26.75,140459,0
+ETHV.US,D,20250401,000000,27.43,28.23,26.98,27.99,131430,0
+ETHV.US,D,20250402,000000,27.27,28.1,27.22,27.99,113507,0
+ETHV.US,D,20250403,000000,25.9,26.31,25.68,26.14,131643,0
+ETHV.US,D,20250404,000000,26.14,26.76,25.94,26.48,294695,0
+ETHV.US,D,20250407,000000,22.005,23.95,21.855,22.61,418851,0
+ETHV.US,D,20250408,000000,23.16,23.21,21.29,21.41,180611,0
+ETHV.US,D,20250409,000000,21.37,24.47,21.34,23.98,442881,0
+ETHV.US,D,20250410,000000,23.26,23.27,21.57,22.18,161152,0
+ETHV.US,D,20250411,000000,22.84,23.24,22.59,22.91,166754,0
+ETHV.US,D,20250414,000000,24.52,24.65,23.69,23.99,118490,0
+ETHV.US,D,20250415,000000,24.01,24.27,23.39,23.52,126509,0
+ETHV.US,D,20250416,000000,23.06,23.59,22.52,23.23,167638,0
+ETHV.US,D,20250417,000000,23.3899,23.65,22.89,23.165,107856,0
+ETHV.US,D,20250421,000000,23.84,24.01,22.96,23.03,45976,0
+ETHV.US,D,20250422,000000,23.855,25.32,23.855,24.94,204338,0
+ETHV.US,D,20250423,000000,26.61,26.86,25.84,26.22,158635,0
+ETHV.US,D,20250424,000000,25.75,26.04,25.58,25.86,93087,0
+ETHV.US,D,20250425,000000,25.925,26.78,25.9,26.44,145739,0
+ETHV.US,D,20250428,000000,26.37,26.41,25.58,26.34,117346,0
+ETHV.US,D,20250429,000000,26.5999,26.82,26.55,26.72,47655,0
+ETHV.US,D,20250430,000000,25.96,26.22,25.39,26.14,104391,0
+ETHV.US,D,20250501,000000,27.13,27.46,26.76,27.015,82459,0
+ETHV.US,D,20250502,000000,26.89,27.37,26.82,26.96,52577,0
+ETHV.US,D,20250505,000000,26.41,26.74,26.28,26.62,45922,0
+ETHV.US,D,20250506,000000,25.77,26.28,25.67,26.11,65177,0
+ETHV.US,D,20250507,000000,26.73,26.88,26.2,26.29,47191,0
+ETHV.US,D,20250508,000000,28.86,31.23,28.79,31.07,182453,0
+ETHV.US,D,20250509,000000,34.4,34.96,33.35,34.21,124185,0
+ETHV.US,D,20250512,000000,37.47,37.7,35.6,36.07,83962,0
+ETHV.US,D,20250513,000000,37.455,40.07,37.05,39.47,95303,0
+ETHV.US,D,20250514,000000,38.31,38.4,37.4,38.14,57280,0
+ETHV.US,D,20250515,000000,37.4501,38.06,36.31,37.09,40557,0
+ETHV.US,D,20250516,000000,38.19,38.24,37.79,38,26686,0
+ETHV.US,D,20250519,000000,35.244,37.25,35.14,36.88,62195,0
+ETHV.US,D,20250520,000000,36.44,36.78,35.8255,36.64,32934,0
+ETHV.US,D,20250521,000000,37.16,38.31,35.98,36.86,77001,0
+ETHV.US,D,20250522,000000,39,39.26,38.505,38.6,99029,0
+ETHV.US,D,20250523,000000,37.5512,37.98,37.34,37.535,58849,0
+ETHV.US,D,20250527,000000,39.14,39.69,38.72,39.43,91913,0
+ETHV.US,D,20250528,000000,39.18,39.34,38.3571,38.4,36974,0
+ETHV.US,D,20250529,000000,39.385,39.4,38.51,38.86,42628,0
+ETHV.US,D,20250530,000000,37.96,38.35,37.22,37.72,54460,0
+ETHV.US,D,20250602,000000,36.75,37.4327,36.62,37.1,32840,0
+ETHV.US,D,20250603,000000,38.46,38.86,38.24,38.52,27768,0
+ETHV.US,D,20250604,000000,38.48,39.13,38.04,38.49,9907,0
+ETHV.US,D,20250605,000000,38.3,38.53,36.77,37.02,72182,0
+ETHV.US,D,20250606,000000,36.4,37.052,36.38,36.38,29058,0
+ETHV.US,D,20250609,000000,37.19,37.9394,36.9,37.82,34608,0
+ETHV.US,D,20250610,000000,40.39,41.09,39.61,40.71,61570,0
+ETHV.US,D,20250611,000000,41.25,42.1999,40.94,41.26,49628,0
+ETHV.US,D,20250612,000000,40.1128,40.5651,39.44,39.46,27071,0
+ETHV.US,D,20250613,000000,37.249,37.765,36.75,37.02,41226,0
+ETHV.US,D,20250616,000000,38.3,39.15,38.3,39.02,31287,0
+ETHV.US,D,20250617,000000,37.5205,37.61,36,37.05,42550,0
+ETHV.US,D,20250618,000000,36.26,37.1605,36.23,36.5,20020,0
+ETHV.US,D,20250620,000000,37.41,37.46,34.71,35.35,35775,0
+ETHV.US,D,20250623,000000,32.92,34.02,32.2132,33.92,61192,0
+ETHV.US,D,20250624,000000,35.42,36.3592,35.3501,35.7,40289,0
+ETHV.US,D,20250625,000000,35.701,35.8,35.19,35.62,13496,0
+ETHV.US,D,20250626,000000,35.77,35.845,35.4,35.7,23530,0
+ETHV.US,D,20250627,000000,35.479,35.875,35.05,35.38,22222,0
+ETHV.US,D,20250630,000000,36.22,36.92,35.72,36.92,35950,0
+ETHV.US,D,20250701,000000,35.75,35.95,35.17,35.17,54677,0
+ETHV.US,D,20250702,000000,35.915,38.21,35.88,38.18,65949,0
+ETHV.US,D,20250703,000000,38.08,38.61,37.65,37.74,39705,0
+ETHV.US,D,20250707,000000,37.43,37.5445,36.9,37.28,31551,0
+ETHV.US,D,20250708,000000,37.75,38.51,37.5707,38.28,24856,0
+ETHV.US,D,20250709,000000,39.01,40.92,38.59,40.59,126930,0
+ETHV.US,D,20250710,000000,40.88,41.64,40.55,41.32,63665,0
+ETHV.US,D,20250711,000000,43.94,44.17,43.13,44.17,293107,0
+ETHV.US,D,20250714,000000,44.6301,45,43.75,43.97,130325,0
+ETHV.US,D,20250715,000000,44.41,45.41,43.5,44.61,148429,0
+ETHV.US,D,20250716,000000,46.515,49.64,46.44,49.64,270984,0
+ETHV.US,D,20250717,000000,50.12,50.58,49.34,50.07,143747,0
+ETHV.US,D,20250718,000000,53.12,53.89,51.76,52.12,256577,0
+ETHV.US,D,20250721,000000,55.5501,56.556,54.575,54.8,238505,0
+ETHV.US,D,20250722,000000,54.15,54.9805,53.1787,53.8,170101,0
+ETHV.US,D,20250723,000000,53.7,53.72,52.11,52.61,187249,0
+ETHV.US,D,20250724,000000,53.38,55.28,53.02,54.85,151938,0
+ETHV.US,D,20250725,000000,54.31,54.47,52.86,53.35,85501,0
+ETHV.US,D,20250728,000000,56.32,56.62,54.99,55.64,244399,0
+ETHV.US,D,20250729,000000,56.64,56.65,54.46,55.14,245183,0
+ETHV.US,D,20250730,000000,55.03,56.11,53.88,55.09,166722,0
+ETHV.US,D,20250731,000000,55.68,55.95,54.7,54.74,130507,0
+ETHV.US,D,20250801,000000,53.41,53.46,51.36,51.37,270425,0
+ETHV.US,D,20250804,000000,52.2,54.44,52.1695,53.76,335868,0
+ETHV.US,D,20250805,000000,53.26,53.59,52.09,52.33,265398,0
+ETHV.US,D,20250806,000000,52.6,54.21,52.36,53.98,147365,0
+ETHV.US,D,20250807,000000,56.1832,56.83,55.41,56.74,209698,0
+ETHV.US,D,20250808,000000,57.39,59.62,57.28,59.6,219394,0
+ETHV.US,D,20250811,000000,61.379,63.92,61.29,62.42,335861,0
+ETHV.US,D,20250812,000000,64.8,66.3,63.82,66.26,266123,0
+ETHV.US,D,20250813,000000,69.0545,69.63,67.67,69.47,374396,0
+ETHV.US,D,20250814,000000,66.4,68.93,65.71,66.52,411551,0
+ETHV.US,D,20250815,000000,67.51,67.67,64.06,64.21,381547,0
+ETHV.US,D,20250818,000000,63.77,64.17,62.62,63.77,240013,0
+ETHV.US,D,20250819,000000,63.49,63.53,60.21,60.59,346059,0
+ETHV.US,D,20250820,000000,61.29,63.87,60.13,63.7,276624,0
+ETHV.US,D,20250821,000000,62.44,63.315,61.65,61.85,126690,0
+ETHV.US,D,20250822,000000,62.23,71.17,62.23,70.86,1045387,0
+ETHV.US,D,20250825,000000,68.16,68.58,64.7,64.76,435550,0
+ETHV.US,D,20250826,000000,65.76,67.38,65.05,67.38,286097,0
+ETHV.US,D,20250827,000000,67.34,68.29,66.52,66.91,282294,0
+ETHV.US,D,20250828,000000,67.35,67.53,64.98,65.02,218919,0
+ETHV.US,D,20250829,000000,64.2,64.36,62.55,63.59,273861,0
+ETHV.US,D,20250902,000000,62.93,64.36,62.39,62.54,179905,0
+ETHV.US,D,20250903,000000,64.16,65.75,64.01,65.58,241501,0
+ETHV.US,D,20250904,000000,64.43,64.51,62.42,62.6,209935,0
+ETHV.US,D,20250905,000000,65.42,65.52,62.36,63.45,390222,0
+ETHV.US,D,20250908,000000,63.62,64.2373,62.79,62.85,208763,0
+ETHV.US,D,20250909,000000,63.6,63.89,62.64,62.91,375575,0
+ETHV.US,D,20250910,000000,64.06,65.25,63,63.34,266017,0
+ETHV.US,D,20250911,000000,64.61,65.09,64.385,64.86,155584,0
+ETHV.US,D,20250912,000000,66.25,68.46,66.06,68.44,319678,0
+ETHV.US,D,20250915,000000,66.32,66.56,65.42,65.82,207853,0
+ETHV.US,D,20250916,000000,66.02,66.09,64.77,65.82,236373,0
+ETHV.US,D,20250917,000000,65.8282,66.3473,64.14,66.18,555853,0
+ETHV.US,D,20250918,000000,67.14,67.96,66.82,67.25,186115,0
+ETHV.US,D,20250919,000000,66.33,66.56,64.97,65.03,352376,0
+ETHV.US,D,20250922,000000,61.57,61.85,60.44,60.57,290393,0
+ETHV.US,D,20250923,000000,61.43,61.65,60.56,60.84,223265,0
+ETHV.US,D,20250924,000000,61.21,61.56,60.77,60.91,72864,0
+ETHV.US,D,20250925,000000,58.5842,58.89,55.96,57.26,699691,0
+ETHV.US,D,20250926,000000,57.3763,59.63,57.28,59.02,434314,0
+ETHV.US,D,20250929,000000,60.23,61.64,60.15,61.43,383641,0
+ETHV.US,D,20250930,000000,61,61.18,59.93,60.93,452302,0
+ETHV.US,D,20251001,000000,62.98,63.71,62.74,63.52,333217,0
+ETHV.US,D,20251002,000000,64.36,66.2,63.6,65.88,462821,0
+ETHV.US,D,20251003,000000,65.87,67.27,65.07,66.22,327284,0
+ETHV.US,D,20251006,000000,67.32,69.36,67.12,69.22,353075,0
+ETHV.US,D,20251007,000000,69.61,69.72,65.23,65.62,701857,0
+ETHV.US,D,20251008,000000,65.63,66.685,65,66.12,202055,0
+ETHV.US,D,20251009,000000,64.37,64.45,62.51,63.49,356529,0
+ETHV.US,D,20251010,000000,63.92,64.33,57.8454,58.46,939825,0
+ETHV.US,D,20251013,000000,60.12,62.57,59.78,62.33,465756,0
+ETHV.US,D,20251014,000000,57.81,60.96,57.13,60.09,556066,0
+ETHV.US,D,20251015,000000,59.64,60.12,57.56,58.35,304569,0
+ETHV.US,D,20251016,000000,59.27,59.55,56.4,56.64,374906,0
+ETHV.US,D,20251017,000000,55.3029,56.36,54.39,56.06,329527,0
+ETHV.US,D,20251020,000000,58.98,59.28,57.41,58.3,329205,0
+ETHV.US,D,20251021,000000,56.79,60.19,56.43,58.55,504172,0
+ETHV.US,D,20251022,000000,56.32,56.76,55.36,55.67,452047,0
+ETHV.US,D,20251023,000000,56.36,57.52,55.88,56.505,143169,0
+ETHV.US,D,20251024,000000,58.0896,58.16,56.6,57.46,188528,0
+ETHV.US,D,20251027,000000,60.855,62.01,60.43,61.46,181922,0
+ETHV.US,D,20251028,000000,60.66,61.12,58.96,59.19,265880,0
+ETHV.US,D,20251029,000000,58.94,59.005,56.26,57.17,323762,0
+ETHV.US,D,20251030,000000,55.861,55.92,53.83,53.95,356706,0
+ETHV.US,D,20251031,000000,56.39,57.11,55.74,56.82,257509,0
+ETHV.US,D,20251103,000000,54.52,54.66,52.1426,52.45,396851,0
+ETHV.US,D,20251104,000000,51.1,52.47,45.795,46.99,496623,0
+ETHV.US,D,20251105,000000,48.9,50.96,48.58,50.46,351028,0
+ETHV.US,D,20251106,000000,49.2,49.24,47.54,48.36,233647,0
+ETHV.US,D,20251107,000000,47.22,50.82,46.77,50.68,303219,0
+ETHV.US,D,20251110,000000,52.81,52.82,51.33,52.24,453407,0
+ETHV.US,D,20251111,000000,51.57,51.67,50.17,50.29,274805,0
+ETHV.US,D,20251112,000000,52.24,52.25,49.33,50.02,234183,0
+ETHV.US,D,20251113,000000,50.158,50.79,46.16,46.33,249264,0
+ETHV.US,D,20251114,000000,45.7963,47.54,45.55,45.94,216061,0
+ETHV.US,D,20251117,000000,45.62,46.89,43.25,43.93,766429,0
+ETHV.US,D,20251118,000000,44.695,46.38,44.3895,45.71,395496,0
+ETHV.US,D,20251119,000000,44.42,45.42,41.9709,43.08,241576,0
+ETHV.US,D,20251120,000000,44.08,44.15,40.79,41.46,768136,0
+ETHV.US,D,20251121,000000,39.875,41.04,39.21,40.11,363420,0
+ETHV.US,D,20251124,000000,40.95,43.68,40.92,43.495,355456,0
+ETHV.US,D,20251125,000000,42.59,43.29,41.81,42.9,340961,0
+ETHV.US,D,20251126,000000,42.95,44.57,42.52,44.29,508763,0
+ETHV.US,D,20251128,000000,45.25,45.355,44.14,44.43,250008,0
+ETHV.US,D,20251201,000000,41.1,41.41,39.795,40.36,375087,0
+ETHV.US,D,20251202,000000,41.9001,44.38,41.767,43.61,238540,0
+ETHV.US,D,20251203,000000,44.91,46.19,44.765,45.91,356225,0
+ETHV.US,D,20251204,000000,46.67,47.18,44.95,46.03,206641,0
+ETHV.US,D,20251205,000000,45.54,46.22,43.725,44.255,243701,0
+ETHV.US,D,20251208,000000,46,46.45,45.06,45.94,233862,0
+ETHV.US,D,20251209,000000,45.52,49.74,45.44,48.72,484913,0
+ETHV.US,D,20251210,000000,48.64,50.41,48.37,49.15,239291,0
+ETHV.US,D,20251211,000000,46.6,47.325,46.1138,47.17,174562,0
+ETHV.US,D,20251212,000000,47.17,47.53,44.64,45.06,213351,0
+ETHV.US,D,20251215,000000,45.79,46.07,42.38,42.84,414574,0
+ETHV.US,D,20251216,000000,43.02,43.5,42.61,43.15,265947,0
+ETHV.US,D,20251217,000000,43.02,44.28,40.83,41.2,394440,0
+ETHV.US,D,20251218,000000,43.085,43.845,40.63,40.64,420455,0
+ETHV.US,D,20251219,000000,43.2905,44.15,42.99,43.83,333530,0
+ETHV.US,D,20251222,000000,44.74,44.93,43.38,43.51,270576,0
+ETHV.US,D,20251223,000000,43.051,43.68,42.46,43.41,158833,0
+ETHV.US,D,20251224,000000,42.75,43.2,42.29,42.95,130599,0
+ETHV.US,D,20251226,000000,43.58,43.58,42.37,42.87,201529,0
+ETHV.US,D,20251229,000000,42.79,43.34,42.62,42.805,125444,0
+ETHV.US,D,20251230,000000,43.4,44,43.11,43.27,189607,0
+ETHV.US,D,20251231,000000,43.98,44,43.25,43.44,145266,0
+ETHV.US,D,20260102,000000,44.37,46.105,44.2,45.65,737162,0
+ETHV.US,D,20260105,000000,46.14,47.76,45.835,47.44,399056,0
+ETHV.US,D,20260106,000000,48.4,48.41,46.575,47.41,327914,0
+ETHV.US,D,20260107,000000,46.41,46.78,45.69,45.85,241483,0
+ETHV.US,D,20260108,000000,44.93,45.88,44.59,45.38,162702,0
+ETHV.US,D,20260109,000000,45.24,45.94,44.72,44.89,208405,0
+ETHV.US,D,20260112,000000,44.99,46.01,44.95,45.4,119742,0
+ETHV.US,D,20260113,000000,46.16,47.145,45.82,46.9,230197,0
+ETHV.US,D,20260114,000000,48.56,49.82,48.52,49.52,316204,0
+ETHV.US,D,20260115,000000,49.25,49.33,47.91,48.11,142238,0
+ETHV.US,D,20260116,000000,48.5,48.5,47.57,48.17,165196,0
+ETHV.US,D,20260120,000000,44.86,45.07,43.57,43.88,389255,0
+ETHV.US,D,20260121,000000,43.52,44.85,41.9,44.27,357188,0
+ETHV.US,D,20260122,000000,43.445,43.47,42.51,42.97,87394,0
+ETHV.US,D,20260123,000000,42.935,44.11,42.27,42.95,182407,0
+ETHV.US,D,20260126,000000,42.05,43.125,42.05,42.41,234675,0
+ETHV.US,D,20260127,000000,42.7399,44.23,42.49,44.15,274807,0
+ETHV.US,D,20260128,000000,44.19,44.42,43.6,44.04,147988,0
+ETHV.US,D,20260129,000000,42.62,42.7,40.23,40.94,351605,0
+ETHV.US,D,20260130,000000,40.04,40.35,38.5,39.15,132813,0
+ETHV.US,D,20260202,000000,33.91,35.07,33.84,33.95,1026916,0
+ETHV.US,D,20260203,000000,33.75,34.18,30.88,33.57,891547,0
+ETHV.US,D,20260204,000000,32.13,32.4401,30.33,31.66,346034,0
+ETHV.US,D,20260205,000000,30.33,30.63,26.735,27.29,457300,0
+ETHV.US,D,20260206,000000,28.525,30.61,28.515,30.02,441360,0
+ETHV.US,D,20260209,000000,29.61,31.4,29.42,31.08,241207,0
+ETHV.US,D,20260210,000000,29.69,29.92,29.1,29.43,243257,0
+ETHV.US,D,20260211,000000,29.04,29.09,27.82,28.55,242437,0
+ETHV.US,D,20260212,000000,29.05,29.11,27.74,27.98,144915,0
+ETHV.US,D,20260213,000000,28.89,30.31,28.75,29.93,304773,0
+ETHV.US,D,20260217,000000,29.08,29.47,28.43,29.18,154297,0
+ETHV.US,D,20260218,000000,28.9,29.38,28.13,28.33,224232,0
diff --git a/daily/us/nyse stocks/1/etq.us.txt b/daily/us/nyse stocks/1/etq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0369114348de0035d6ba3adf951010385a59e543
--- /dev/null
+++ b/daily/us/nyse stocks/1/etq.us.txt	
@@ -0,0 +1,326 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETQ.US,D,20241028,000000,498.948,501.946,498.948,501.946,301.952,0
+ETQ.US,D,20241029,000000,446.174,450.236,433.58,450.236,413.759,0
+ETQ.US,D,20241030,000000,440.67,440.67,440.67,440.67,0.450227,0
+ETQ.US,D,20241031,000000,467.384,490.136,467.384,490.136,6.00303,0
+ETQ.US,D,20241101,000000,469.962,491.152,469.962,491.152,27.1137,0
+ETQ.US,D,20241104,000000,526.276,526.276,526.276,526.276,0.200101,0
+ETQ.US,D,20241105,000000,523.336,523.336,523.336,523.336,7.65386,0
+ETQ.US,D,20241106,000000,428.384,428.384,405.628,405.628,70.9858,0
+ETQ.US,D,20241107,000000,371.212,371.212,342.408,342.408,710.409,0
+ETQ.US,D,20241108,000000,333.612,339.608,323.836,333.666,239.22,0
+ETQ.US,D,20241111,000000,254.672,285.056,236.088,237.88,2107.91,0
+ETQ.US,D,20241112,000000,247.874,247.918,247.874,247.918,32.8165,0
+ETQ.US,D,20241113,000000,244.076,267.304,244.076,267.304,42.2213,0
+ETQ.US,D,20241114,000000,276.08,278.588,269.664,278.588,35.3678,0
+ETQ.US,D,20241115,000000,288.054,292.652,280.658,280.658,1689.9,0
+ETQ.US,D,20241120,000000,279.558,285.256,279.558,282.144,100.1,0
+ETQ.US,D,20241121,000000,230.684,248.274,226.866,229.684,346.725,0
+ETQ.US,D,20241122,000000,236.08,237.88,236.08,237.88,123.562,0
+ETQ.US,D,20241125,000000,220.288,221.888,203.896,209.036,138.92,0
+ETQ.US,D,20241126,000000,229.084,233.082,227.266,229.684,343.073,0
+ETQ.US,D,20241127,000000,206.296,206.296,186.905,186.905,283.243,0
+ETQ.US,D,20241129,000000,187.305,190.39,187.305,190.39,61.9813,0
+ETQ.US,D,20241202,000000,184.107,188.705,180.109,187.505,1204.5,0
+ETQ.US,D,20241203,000000,191.903,193.902,187.999,187.999,1448.73,0
+ETQ.US,D,20241204,000000,174.912,174.912,158.72,159.319,718.163,0
+ETQ.US,D,20241205,000000,155.921,165.716,155.921,164.317,3125.08,0
+ETQ.US,D,20241206,000000,156.101,156.101,140.929,144.327,3251.09,0
+ETQ.US,D,20241209,000000,155.921,166.716,155.921,166.716,696.402,0
+ETQ.US,D,20241210,000000,170.12,184.707,170.12,175.567,1022.86,0
+ETQ.US,D,20241211,000000,165.896,165.896,156.763,156.763,237.87,0
+ETQ.US,D,20241212,000000,146.526,154.922,144.907,152.787,667.487,0
+ETQ.US,D,20241213,000000,148.325,152.723,146.526,149.924,818.663,0
+ETQ.US,D,20241216,000000,149.352,149.406,135.531,139.729,2592.86,0
+ETQ.US,D,20241217,000000,141.928,147.925,141.928,147.525,1057.23,0
+ETQ.US,D,20241218,000000,154.522,168.715,151.124,166.116,7546.96,0
+ETQ.US,D,20241219,000000,164.917,197.7,164.917,194.827,1957.88,0
+ETQ.US,D,20241220,000000,198.879,202.098,179.909,185.82,3899.47,0
+ETQ.US,D,20241223,000000,201.878,205.296,189.604,191.103,7148.01,0
+ETQ.US,D,20241224,000000,185.788,186.4,178.8,179.6,5671.9,0
+ETQ.US,D,20241226,000000,195.4,198.6,194.4,197.8,925.7,0
+ETQ.US,D,20241227,000000,195.8,199.1,194,197.2,561.35,0
+ETQ.US,D,20241230,000000,199.38,199.8,187.2,189.2,6970.7,0
+ETQ.US,D,20241231,000000,187.8,196.4,187.4,196.2,347.3,0
+ETQ.US,D,20250102,000000,178,181.5,178,181.35,145,0
+ETQ.US,D,20250103,000000,173.8,177,163.8,166,3694.35,0
+ETQ.US,D,20250106,000000,160,160.8,154,158.804,320.55,0
+ETQ.US,D,20250107,000000,164.6,186,163.854,184.4,2280.65,0
+ETQ.US,D,20250108,000000,187.4,202.4,187.4,196.2,684.85,0
+ETQ.US,D,20250110,000000,199.82,205.4,192.8,198.5,1138.45,0
+ETQ.US,D,20250113,000000,234.8,235.8,218.6,219.9,381.95,0
+ETQ.US,D,20250114,000000,200.6,206.18,199,200.6,562.3,0
+ETQ.US,D,20250115,000000,185.4,185.58,171.8,172.8,803.4,0
+ETQ.US,D,20250116,000000,183.8,190.2,181.6,183.2,1302.75,0
+ETQ.US,D,20250117,000000,174.02,174.916,163.4,163.4,315.05,0
+ETQ.US,D,20250121,000000,183.814,186.6,178,182.4,624.35,0
+ETQ.US,D,20250122,000000,184.32,188.262,183.49,188.262,165.4,0
+ETQ.US,D,20250123,000000,186.746,194.2,184.304,190.4,217.45,0
+ETQ.US,D,20250124,000000,171.198,178.88,168.6,178.88,675.95,0
+ETQ.US,D,20250127,000000,202,206.4,199.1,199.948,153.05,0
+ETQ.US,D,20250128,000000,195.8,205.66,194.55,205.66,216.75,0
+ETQ.US,D,20250129,000000,205.6,211.4,198.832,198.96,1319.35,0
+ETQ.US,D,20250130,000000,185.2,188.02,181.4,188,399.55,0
+ETQ.US,D,20250131,000000,172.9,179.774,164.4,178.38,594.95,0
+ETQ.US,D,20250203,000000,216.2,261.42,216.2,244.092,1359.25,0
+ETQ.US,D,20250204,000000,227,238.6,216.8,238.6,966.05,0
+ETQ.US,D,20250205,000000,226.2,238,226.2,233.776,354.25,0
+ETQ.US,D,20250206,000000,234.8,246.8,234.8,241.654,352.45,0
+ETQ.US,D,20250207,000000,229.2,264.686,229.2,264.686,481.45,0
+ETQ.US,D,20250210,000000,247.32,250.4,245.376,245.376,149.8,0
+ETQ.US,D,20250211,000000,249.002,261.29,249.002,261.29,230.6,0
+ETQ.US,D,20250212,000000,261.8,261.8,241.5,244.29,172.6,0
+ETQ.US,D,20250213,000000,252,254.2,246.8,249.478,232,0
+ETQ.US,D,20250214,000000,238,238,223.2,235,389.4,0
+ETQ.US,D,20250218,000000,239.008,254.4,239.008,251.6,359.1,0
+ETQ.US,D,20250219,000000,237.1,238.03,234.4,234.48,112.9,0
+ETQ.US,D,20250220,000000,226.58,233.2,226.58,228.962,288.3,0
+ETQ.US,D,20250221,000000,220.2,249.82,215.6,249.82,214.75,0
+ETQ.US,D,20250224,000000,243.6,250,241.8,245.4,161,0
+ETQ.US,D,20250225,000000,289,296.22,274.9,274.9,374.2,0
+ETQ.US,D,20250226,000000,293.8,321.026,289.8,311.2,346.85,0
+ETQ.US,D,20250227,000000,316.82,330.878,308.6,330.878,292.15,0
+ETQ.US,D,20250228,000000,359.4,362.2,333.162,340.656,443.55,0
+ETQ.US,D,20250303,000000,296.828,368.8,296.8,368.8,241.8,0
+ETQ.US,D,20250304,000000,387.4,403.2,356.2,360.02,191.85,0
+ETQ.US,D,20250305,000000,350.438,350.438,332.578,332.578,105.25,0
+ETQ.US,D,20250306,000000,336,341.642,326.49,341.642,86.2,0
+ETQ.US,D,20250307,000000,349.6,355.8,349.6,355.8,33.9,0
+ETQ.US,D,20250310,000000,376.2,464.8,371.4,452.2,836.65,0
+ETQ.US,D,20250311,000000,424.4,437.6,408.602,411.33,583,0
+ETQ.US,D,20250312,000000,435.02,460,435.02,440.312,1719.15,0
+ETQ.US,D,20250313,000000,438.8,464.574,432.6,454.6,735.3,0
+ETQ.US,D,20250314,000000,428.2,428.2,411.4,412.2,966.9,0
+ETQ.US,D,20250317,000000,427,427,409.416,409.416,162.45,0
+ETQ.US,D,20250318,000000,437.18,438.15,425.616,425.616,358.6,0
+ETQ.US,D,20250319,000000,378.4,378.9,361.2,368.4,719,0
+ETQ.US,D,20250320,000000,380.8,392,376.4,388.488,247.25,0
+ETQ.US,D,20250321,000000,401.8,401.8,388.002,388.786,135.5,0
+ETQ.US,D,20250324,000000,344.972,347.6,341.8,341.852,187.75,0
+ETQ.US,D,20250325,000000,351.498,353.6,346.766,346.766,93.7,0
+ETQ.US,D,20250326,000000,357,372.6,357,372.6,89.1,0
+ETQ.US,D,20250327,000000,372.6,375.83,365.6,370.58,133.35,0
+ETQ.US,D,20250328,000000,415,422,413,419.816,131.4,0
+ETQ.US,D,20250331,000000,444,448.216,430.6,439,666.1,0
+ETQ.US,D,20250401,000000,418.2,418.2,395.6,400.004,75.2,0
+ETQ.US,D,20250402,000000,419,419,398.546,398.546,313.7,0
+ETQ.US,D,20250403,000000,452.8,465.98,449.4,451.814,709.9,0
+ETQ.US,D,20250404,000000,450,452,438,438,415.1,0
+ETQ.US,D,20250407,000000,567.4,574.18,546.2,569.002,534.95,0
+ETQ.US,D,20250408,000000,536.82,626.25,536.82,626.25,1776.4,0
+ETQ.US,D,20250409,000000,621.6,639.6,468.6,471.808,1581.45,0
+ETQ.US,D,20250410,000000,510,565.598,503.2,544,1704.85,0
+ETQ.US,D,20250411,000000,510.2,517.4,495.4,508.4,869.25,0
+ETQ.US,D,20250414,000000,443.6,469.6,434.2,460.6,521.8,0
+ETQ.US,D,20250415,000000,467,479.2,455.8,478,287.55,0
+ETQ.US,D,20250416,000000,500.4,502,482.4,489.2,247.25,0
+ETQ.US,D,20250417,000000,488.8,501.8,483.18,492.8,185.9,0
+ETQ.US,D,20250421,000000,459.2,498.292,459.2,498.292,161.8,0
+ETQ.US,D,20250422,000000,464.2,465,405.6,416,622.2,0
+ETQ.US,D,20250423,000000,367.8,378.18,361.4,374.8,378.7,0
+ETQ.US,D,20250424,000000,387.1,392.8,380.7,383.588,466.05,0
+ETQ.US,D,20250425,000000,384.6,384.6,358,368.816,538.6,0
+ETQ.US,D,20250428,000000,370.8,386.642,368.8,369.4,166.25,0
+ETQ.US,D,20250429,000000,362.4,362.4,359,359,150.6,0
+ETQ.US,D,20250430,000000,381.6,386,373.368,373.368,302.1,0
+ETQ.US,D,20250501,000000,352.22,356.202,344.028,349,571.65,0
+ETQ.US,D,20250502,000000,353.8,353.8,351.718,351.718,122.35,0
+ETQ.US,D,20250505,000000,365.22,368.598,357.5,361.544,287.5,0
+ETQ.US,D,20250506,000000,383.8,384.4,370.2,373.444,321.55,0
+ETQ.US,D,20250507,000000,364.4,371.188,364,368.422,167.35,0
+ETQ.US,D,20250508,000000,295.2,295.2,231.6,233,1346.7,0
+ETQ.US,D,20250509,000000,185,199.4,178.6,188.2,4316.4,0
+ETQ.US,D,20250512,000000,152,170.7,150,167.506,2007.3,0
+ETQ.US,D,20250513,000000,154.98,157.6,130,135.8,2655.85,0
+ETQ.US,D,20250514,000000,142.6,149.4,142.2,144,1808.5,0
+ETQ.US,D,20250515,000000,149.2,157.6,145,152.6,4156.15,0
+ETQ.US,D,20250516,000000,143,146.6,142.806,144.2,1282.15,0
+ETQ.US,D,20250519,000000,165.6,166.6,150.82,153.4,3125.8,0
+ETQ.US,D,20250520,000000,157.22,161.38,154.02,154.8,722.45,0
+ETQ.US,D,20250521,000000,150.8,160.416,142.2,153.4,802.45,0
+ETQ.US,D,20250522,000000,135.4,138.6,133.2,138.6,1306.95,0
+ETQ.US,D,20250523,000000,146.4,147.6,143.574,146.324,2585.9,0
+ETQ.US,D,20250527,000000,134.6,137.58,130.6,131.4,941.4,0
+ETQ.US,D,20250528,000000,132.5,138.2,131.98,138.2,1276.8,0
+ETQ.US,D,20250529,000000,132,137,131.8,134.4,2007.05,0
+ETQ.US,D,20250530,000000,141.3,146,138.6,142.4,1813.6,0
+ETQ.US,D,20250602,000000,150.2,151.2,143.8,147.6,1591.8,0
+ETQ.US,D,20250603,000000,136.9,138.598,133.492,136.2,1757,0
+ETQ.US,D,20250604,000000,137.516,139.4,131.4,136.4,1980.85,0
+ETQ.US,D,20250605,000000,140,147.4,135.8,146.8,1516.05,0
+ETQ.US,D,20250606,000000,151.6,151.8,147.2,151.8,1019.95,0
+ETQ.US,D,20250609,000000,145.8,146.3,139.4,140.2,1980.75,0
+ETQ.US,D,20250610,000000,120.6,126.87,115.8,119,3376.95,0
+ETQ.US,D,20250611,000000,115.6,117.4,110.22,115.6,1732.1,0
+ETQ.US,D,20250612,000000,121.2,125.4,119,125.4,2267,0
+ETQ.US,D,20250613,000000,138.62,142.792,135.6,141.2,3093.85,0
+ETQ.US,D,20250616,000000,131.216,131.8,125.8,125.8,1731.85,0
+ETQ.US,D,20250617,000000,135.8,144.4,135.2,138.2,1741.1,0
+ETQ.US,D,20250618,000000,143.2,144.2,138.4,142,668.45,0
+ETQ.US,D,20250620,000000,137.568,155.21,134.4,150.8,1428,0
+ETQ.US,D,20250623,000000,172.4,179.184,164,164,4215.9,0
+ETQ.US,D,20250624,000000,149.4,150.688,140.4,146.4,1869.75,0
+ETQ.US,D,20250625,000000,146.6,151.4,146.6,147.4,782.75,0
+ETQ.US,D,20250626,000000,146.4,148.2,145,146,720,0
+ETQ.US,D,20250627,000000,147.2,152.02,145.8,148.8,1048.45,0
+ETQ.US,D,20250630,000000,143.592,143.592,136.2,136.2,717.4,0
+ETQ.US,D,20250701,000000,144.02,149,144.02,147.8,984.55,0
+ETQ.US,D,20250702,000000,142.7,142.7,123.6,124.2,969.15,0
+ETQ.US,D,20250703,000000,124.6,127,121,126,2655.6,0
+ETQ.US,D,20250707,000000,128.2,131.8,127.606,129.6,2488.1,0
+ETQ.US,D,20250708,000000,126,127.4,121.2,122.2,2663.2,0
+ETQ.US,D,20250709,000000,118.2,120.6,107.6,107.6,3583.55,0
+ETQ.US,D,20250710,000000,106.8,108.4,102.612,104,16357.6,0
+ETQ.US,D,20250711,000000,91.212,95,89.9,90,4699.65,0
+ETQ.US,D,20250714,000000,87.8,91.4,86.4,90.408,2227.9,0
+ETQ.US,D,20250715,000000,88.1,92.2,84.4,87.8,13791.5,0
+ETQ.US,D,20250716,000000,80,80.4,68,68.2,55072.4,0
+ETQ.US,D,20250717,000000,66.8,68.796,65.2,66.6,56723.6,0
+ETQ.US,D,20250718,000000,58,62.1,56.4,61.2,52454.7,0
+ETQ.US,D,20250721,000000,53.4,55.58,50.9,54.9,26475.1,0
+ETQ.US,D,20250722,000000,56,58.104,54.6,57,26280.4,0
+ETQ.US,D,20250723,000000,57.8,60.4,57.6,59.2,29664.4,0
+ETQ.US,D,20250724,000000,57.6,58.4,53.3,54.2,32779.6,0
+ETQ.US,D,20250725,000000,55.2,58.2,55.2,57.2,8886.3,0
+ETQ.US,D,20250728,000000,50.8,53.6,50.2,52.2,12665.5,0
+ETQ.US,D,20250729,000000,50.6,54.3,50.494,53.2,7994.15,0
+ETQ.US,D,20250730,000000,53.6,55.78,51.8,53.4,9034.9,0
+ETQ.US,D,20250731,000000,52.422,54.2,51.7,54,13473.3,0
+ETQ.US,D,20250801,000000,57,61,56.6,60.8,40654.5,0
+ETQ.US,D,20250804,000000,58.7,58.8,53.496,55.4,25435.8,0
+ETQ.US,D,20250805,000000,56.1,58.6,55.402,58.2,16490.6,0
+ETQ.US,D,20250806,000000,57.208,57.506,53.798,54.2,16083.6,0
+ETQ.US,D,20250807,000000,49.8,51.2,48.5,48.6,25467.3,0
+ETQ.US,D,20250808,000000,47.766,47.802,43.842,44.2,56538.4,0
+ETQ.US,D,20250811,000000,41.1,41.386,37.402,39.7,47406.2,0
+ETQ.US,D,20250812,000000,36.7,37.8,34.8,34.8,32707.9,0
+ETQ.US,D,20250813,000000,31.798,33.2,31.4,31.4,32001.4,0
+ETQ.US,D,20250814,000000,34.196,34.706,31.8,34,59969.4,0
+ETQ.US,D,20250815,000000,33.2,36.706,32.8,36.4,52157.6,0
+ETQ.US,D,20250818,000000,37,38.106,36.4,36.8,33928.5,0
+ETQ.US,D,20250819,000000,37.4,41,37.4,40.5,56093,0
+ETQ.US,D,20250820,000000,39.6,41.2,36,36.4,91762.4,0
+ETQ.US,D,20250821,000000,38,38.8,36.802,38.4,33489.2,0
+ETQ.US,D,20250822,000000,37.8,37.9,27.004,27.2,83071.7,0
+ETQ.US,D,20250825,000000,29.382,32.2,29,32,64701.5,0
+ETQ.US,D,20250826,000000,31.1,31.6,29.4,29.4,84328.5,0
+ETQ.US,D,20250827,000000,29.59,30.2,28.6,29.8,69669.5,0
+ETQ.US,D,20250828,000000,29.3,31.6,29.3,31.4,75625.8,0
+ETQ.US,D,20250829,000000,32.4,34,32.2,32.8,72329.3,0
+ETQ.US,D,20250902,000000,33.612,34.1,32.178,33.9,38854.8,0
+ETQ.US,D,20250903,000000,32.2,32.3,30.4,30.6,70399.5,0
+ETQ.US,D,20250904,000000,31.8,33.56,31.8,33.4,22413.3,0
+ETQ.US,D,20250905,000000,30.4,33.798,30.39,32.4,47872.9,0
+ETQ.US,D,20250908,000000,32.4,33.2,31.602,33.1,22087.5,0
+ETQ.US,D,20250909,000000,32.4,33.4,32,33.1,17570.1,0
+ETQ.US,D,20250910,000000,32,32.9,30.6,32.6,22652.1,0
+ETQ.US,D,20250911,000000,31.3,31.4,30.8,31,16224,0
+ETQ.US,D,20250912,000000,29.7,29.81,27.6,27.6,25861.9,0
+ETQ.US,D,20250915,000000,29.1,30,29,29.7,14875.7,0
+ETQ.US,D,20250916,000000,29.49,30.6,29.49,29.7,31452.6,0
+ETQ.US,D,20250917,000000,29.5,30.6,29.202,29.4,24321,0
+ETQ.US,D,20250918,000000,28.6,28.794,27.8,28.6,9770,0
+ETQ.US,D,20250919,000000,29.292,30.4,29.034,30.2,16107,0
+ETQ.US,D,20250922,000000,33.6,34.6,33.2,34.6,30428.9,0
+ETQ.US,D,20250923,000000,33.42,34.5,33.2,34.2,31096.9,0
+ETQ.US,D,20250924,000000,33.8,34.4,33.2,34.2,11229.3,0
+ETQ.US,D,20250925,000000,36.7,39.798,36.4,38.2,74117,0
+ETQ.US,D,20250926,000000,38.024,38.2,35,35.8,50559.5,0
+ETQ.US,D,20250929,000000,34.3,34.5,32.6,33,76477.5,0
+ETQ.US,D,20250930,000000,33.394,34.51,33.2,33.4,34901.3,0
+ETQ.US,D,20251001,000000,31.204,31.402,30.4,30.7,60872,0
+ETQ.US,D,20251002,000000,29.6,30.6,28,28.3,149533,0
+ETQ.US,D,20251003,000000,28.3,29,27.094,27.9,105479,0
+ETQ.US,D,20251006,000000,27.1,27.2,25.4,25.6,69618.1,0
+ETQ.US,D,20251007,000000,25.1,28.6,25,28.2,117228,0
+ETQ.US,D,20251008,000000,28,28.6,27,27.8,69469.6,0
+ETQ.US,D,20251009,000000,29,30.6,29,29.8,51225.8,0
+ETQ.US,D,20251010,000000,29.3,35,29.1,34.6,106636,0
+ETQ.US,D,20251013,000000,32,33,29.8,29.9,87065.2,0
+ETQ.US,D,20251014,000000,34.4,34.998,31.3,32.1,121827,0
+ETQ.US,D,20251015,000000,32.6,34.8,32.004,33.8,102838,0
+ETQ.US,D,20251016,000000,32.7,36.3,32.402,35.8,67984.6,0
+ETQ.US,D,20251017,000000,37.8,38.728,36.3,36.6,86336.9,0
+ETQ.US,D,20251020,000000,32.814,34.974,32.402,33.6,63880.8,0
+ETQ.US,D,20251021,000000,35.196,35.93,31.402,33.3,50782.8,0
+ETQ.US,D,20251022,000000,36,37.2,35.4,36.8,76163.8,0
+ETQ.US,D,20251023,000000,35.878,36.73,34.3,35.7,54842.9,0
+ETQ.US,D,20251024,000000,33.6,35.6,33.5,34.3,90349.2,0
+ETQ.US,D,20251027,000000,30.3,30.988,29,29.7,67313.3,0
+ETQ.US,D,20251028,000000,30.4,32.2,29.8,31.8,54422.1,0
+ETQ.US,D,20251029,000000,32.5,35,32.47,34.12,57563,0
+ETQ.US,D,20251030,000000,35.57,37.9,35.535,37.66,156536,0
+ETQ.US,D,20251031,000000,34.24,35.135,33.22,33.66,197377,0
+ETQ.US,D,20251103,000000,36.375,39.08,36.15,38.74,90225,0
+ETQ.US,D,20251104,000000,40.72,48.65,38.91,46.9,78394,0
+ETQ.US,D,20251105,000000,42.81,43.4379,38.95,39.92,77220,0
+ETQ.US,D,20251106,000000,42.05,44.32,41.87,43.18,29773,0
+ETQ.US,D,20251107,000000,45.38,45.38,38.86,38.99,203507,0
+ETQ.US,D,20251110,000000,35.9799,38.09,35.78,36.56,48588,0
+ETQ.US,D,20251111,000000,37.59,39.56,37.55,39.36,52145,0
+ETQ.US,D,20251112,000000,36.48,40.6293,36.32,39.86,83731,0
+ETQ.US,D,20251113,000000,39.702,46.04,38.99,45.78,84270,0
+ETQ.US,D,20251114,000000,46.67,46.98,43.19,46.56,87220,0
+ETQ.US,D,20251117,000000,45.14,51.91,44.8,50.48,54898,0
+ETQ.US,D,20251118,000000,48.94,49.26,44.97,46.575,63197,0
+ETQ.US,D,20251119,000000,49.33,54.12,47.44,52,76781,0
+ETQ.US,D,20251120,000000,49.47,57.27,49.47,55.97,143759,0
+ETQ.US,D,20251121,000000,60.1295,62,56.84,59.41,110386,0
+ETQ.US,D,20251124,000000,57.074,57.16,48.88,49.28,90945,0
+ETQ.US,D,20251125,000000,51.38,53.0776,49.81,50.63,56029,0
+ETQ.US,D,20251126,000000,50.55,51.43,46.84,47.38,51140,0
+ETQ.US,D,20251128,000000,45.36,47.69,45.17,46.94,46558,0
+ETQ.US,D,20251201,000000,53.59,56.75,53.4458,55.81,50439,0
+ETQ.US,D,20251202,000000,51.6501,51.6501,44.3307,46.61,107248,0
+ETQ.US,D,20251203,000000,43.69,43.93,41.02,41.48,41707,0
+ETQ.US,D,20251204,000000,40.53,43.06,39.56,41.41,25584,0
+ETQ.US,D,20251205,000000,42.39,45.37,41.24,44.69,44727,0
+ETQ.US,D,20251208,000000,41.0296,42.61,40.05,41.14,33249,0
+ETQ.US,D,20251209,000000,41.89,41.89,34.45,36.14,77565,0
+ETQ.US,D,20251210,000000,36.03,36.6154,33.94,35.58,57479,0
+ETQ.US,D,20251211,000000,39.1,39.7652,38.23,38.42,48435,0
+ETQ.US,D,20251212,000000,38.27,42.25,38.0067,41.65,35577,0
+ETQ.US,D,20251215,000000,40.5527,46.47,40.43,45.69,26668,0
+ETQ.US,D,20251216,000000,45.32,46.36,44.49,45.1,24143,0
+ETQ.US,D,20251217,000000,45.435,50.25,42.88,49.51,56266,0
+ETQ.US,D,20251218,000000,43.3701,50.68,43.1601,50.68,39653,0
+ETQ.US,D,20251219,000000,43.06,44.55,41.8401,42.755,24334,0
+ETQ.US,D,20251222,000000,40.57,43.51,40.35,43.18,10128,0
+ETQ.US,D,20251223,000000,44.75,45.3799,43.22,43.44,10587,0
+ETQ.US,D,20251224,000000,45.4435,45.4435,43.865,44.49,7111,0
+ETQ.US,D,20251226,000000,43.275,45.37,43.275,44.32,10911,0
+ETQ.US,D,20251229,000000,43.7,44.75,43.51,44.3,5385,0
+ETQ.US,D,20251230,000000,42.4601,43.7,42.4601,43.48,10907,0
+ETQ.US,D,20251231,000000,42.57,43.57,42.3,43.12,4028,0
+ETQ.US,D,20260102,000000,40.7573,40.7573,38.33,39.02,25330,0
+ETQ.US,D,20260105,000000,38,38,35.7811,35.7811,3836,0
+ETQ.US,D,20260106,000000,34.565,36.95,34.16,35.655,15796,0
+ETQ.US,D,20260107,000000,37,38.1917,36.8,38.01,14170,0
+ETQ.US,D,20260108,000000,39.7,40.3,38.43,39.03,25559,0
+ETQ.US,D,20260109,000000,39.39,40,38.2,39.75,20983,0
+ETQ.US,D,20260112,000000,38.95,39.21,38.055,38.97,5880,0
+ETQ.US,D,20260113,000000,37.39,38.18,35.97,36.43,16035,0
+ETQ.US,D,20260114,000000,33.72,33.72,32.0484,32.33,20581,0
+ETQ.US,D,20260115,000000,32.8107,34.295,32.8,33.99,9769,0
+ETQ.US,D,20260116,000000,33.81,34.5108,33.78,33.81,7512,0
+ETQ.US,D,20260120,000000,39.03,40.46,38.42,40.15,40190,0
+ETQ.US,D,20260121,000000,40.37,43.5518,38.281,39.47,26515,0
+ETQ.US,D,20260122,000000,40.7881,42.46,40.7881,41.83,8015,0
+ETQ.US,D,20260123,000000,42.595,42.595,39.4,41.86,7211,0
+ETQ.US,D,20260126,000000,42.46,43.76,41.96,42.82,10751,0
+ETQ.US,D,20260127,000000,42.06,42.24,38.96,38.96,8771,0
+ETQ.US,D,20260128,000000,39.15,39.83,39.15,39.3295,1642,0
+ETQ.US,D,20260129,000000,42.06,46.14,42.06,44.61,18610,0
+ETQ.US,D,20260130,000000,47.77,49.76,45.76,48.79,15086,0
+ETQ.US,D,20260202,000000,61.34,62.3,59.49,61.92,14905,0
+ETQ.US,D,20260203,000000,63.1801,72.68,60.91,62.66,33199,0
+ETQ.US,D,20260204,000000,67.95,74.5,67.7,70.51,25885,0
+ETQ.US,D,20260205,000000,76.37,90.31,75,90.31,31321,0
+ETQ.US,D,20260206,000000,81.1623,87.85,68,70.44,27802,0
+ETQ.US,D,20260209,000000,72.75,72.75,65,66.21,16692,0
+ETQ.US,D,20260210,000000,73.17,74.645,71.05,74.1,43130,0
+ETQ.US,D,20260211,000000,76.91,81.5,76.91,77.4,6642,0
+ETQ.US,D,20260212,000000,75.6,81.69,75.1,80.91,16040,0
+ETQ.US,D,20260213,000000,75.33,76.365,68.69,70.02,13516,0
+ETQ.US,D,20260217,000000,73.5,76.66,72.3701,72.86,13531,0
+ETQ.US,D,20260218,000000,74.81,77.93,73.6,76.74,12115,0
diff --git a/daily/us/nyse stocks/1/etu.us.txt b/daily/us/nyse stocks/1/etu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db43642f6b4e6d0d73d1daf17b24d1c970fa240c
--- /dev/null
+++ b/daily/us/nyse stocks/1/etu.us.txt	
@@ -0,0 +1,329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETU.US,D,20241025,000000,25.47,25.77,23.88,24.2379,19335,0
+ETU.US,D,20241028,000000,25.11,25.16,24.531,24.7327,13746,0
+ETU.US,D,20241029,000000,27.17,28.3,27.17,27.3001,11107,0
+ETU.US,D,20241030,000000,28.59,29.35,27.78,27.78,34415,0
+ETU.US,D,20241031,000000,27.2,27.2,24.84,24.84,18721,0
+ETU.US,D,20241101,000000,25.34,25.9999,24.541,24.71,8916,0
+ETU.US,D,20241104,000000,23.37,23.38,22.685,22.8643,13295,0
+ETU.US,D,20241105,000000,23.78,23.81,22.6,22.9972,4811,0
+ETU.US,D,20241106,000000,27,28.35,27,28.03,3562,0
+ETU.US,D,20241107,000000,30.5,32.5,29.93,32.5,97248,0
+ETU.US,D,20241108,000000,33.45,34.32,32.34,33.2884,53283,0
+ETU.US,D,20241111,000000,38.53,42.9,38.2477,42.6265,79105,0
+ETU.US,D,20241112,000000,40.195,41.3,38.87,40.82,59431,0
+ETU.US,D,20241113,000000,39.65,41.79,36.91,37.6,49360,0
+ETU.US,D,20241114,000000,38.27,38.32,35.52,36,12086,0
+ETU.US,D,20241115,000000,35.32,35.86,34.13,35.8,37054,0
+ETU.US,D,20241118,000000,36.18,38.1538,35.6,37.56,10487,0
+ETU.US,D,20241119,000000,36.2,37.1,35.9168,36.27,12411,0
+ETU.US,D,20241120,000000,36.7,36.84,34.6597,35.32,25704,0
+ETU.US,D,20241121,000000,41.74,42.73,39.5583,42.03,58663,0
+ETU.US,D,20241122,000000,40.22,41.0065,39.81,40.26,31313,0
+ETU.US,D,20241125,000000,45.01,46.59,41.88,45.66,27437,0
+ETU.US,D,20241126,000000,41.02,41.37,39.54,40.65,15932,0
+ETU.US,D,20241127,000000,44.78,48.71,44.58,48.57,54453,0
+ETU.US,D,20241129,000000,47.66,48.31,46.93,46.93,11058,0
+ETU.US,D,20241202,000000,48.61,49.55,46.9494,47.78,67557,0
+ETU.US,D,20241203,000000,45.93,47.63,45.32,47.63,29956,0
+ETU.US,D,20241204,000000,50.55,55.15,50.51,55.15,66166,0
+ETU.US,D,20241205,000000,55.9,56.76,51.99,53,34394,0
+ETU.US,D,20241206,000000,55.789,60.44,55.32,59.32,38892,0
+ETU.US,D,20241209,000000,54.4,56.08,49.865,50,40663,0
+ETU.US,D,20241210,000000,49.6,49.655,44.17,47.53,77158,0
+ETU.US,D,20241211,000000,50.035,52.8099,49.98,52.53,27273,0
+ETU.US,D,20241212,000000,56.19,56.5201,52.98,53.7341,15864,0
+ETU.US,D,20241213,000000,55.789,56.24,53.8377,54.55,13420,0
+ETU.US,D,20241216,000000,54.37,59.89,54.3,58.13,67589,0
+ETU.US,D,20241217,000000,57.4,57.56,54.76,54.79,24659,0
+ETU.US,D,20241218,000000,52.71,53.84,47.2305,48.01,75936,0
+ETU.US,D,20241219,000000,47.93,48.17,38.7,39.6,59047,0
+ETU.US,D,20241220,000000,38.49,42.629,38.3,41.42,62121,0
+ETU.US,D,20241223,000000,37.9637,40.58,37,40.46,59593,0
+ETU.US,D,20241224,000000,41.21,42.86,41.2,42.65,15551,0
+ETU.US,D,20241226,000000,39.12,39.24,37.915,38.28,25242,0
+ETU.US,D,20241227,000000,38.8,38.89,37.91,38.43,16304,0
+ETU.US,D,20241230,000000,38.5639,40.201,37.59,39.89,30757,0
+ETU.US,D,20241231,000000,40.71,41.06,38.23,38.42,35392,0
+ETU.US,D,20250102,000000,41.93,41.95,41.2,41.29,16275,0
+ETU.US,D,20250103,000000,42.98,45.3396,42.58,44.68,18928,0
+ETU.US,D,20250106,000000,45.42,47.95,45.3025,46.82,35224,0
+ETU.US,D,20250107,000000,45.055,45.55,38.44,39.15,38236,0
+ETU.US,D,20250108,000000,38.145,38.95,35.1758,36.595,35114,0
+ETU.US,D,20250110,000000,36.075,37.47,35.0809,36.11,15775,0
+ETU.US,D,20250113,000000,31.03,32.35,28.58,32.305,48939,0
+ETU.US,D,20250114,000000,34.99,35.235,34.2068,35.09,12668,0
+ETU.US,D,20250115,000000,36.55,40.55,36.37,39.76,24752,0
+ETU.US,D,20250116,000000,37.38,37.81,35.89,37.32,31176,0
+ETU.US,D,20250117,000000,39.41,41.8499,39.2098,41.53,27598,0
+ETU.US,D,20250121,000000,36.903,37.83,35.47,36.5,36360,0
+ETU.US,D,20250122,000000,36.255,36.255,34.9,35.24,40985,0
+ETU.US,D,20250123,000000,34.73,36.045,34.05,34.92,42175,0
+ETU.US,D,20250124,000000,38.52,38.98,36.83,36.83,31846,0
+ETU.US,D,20250127,000000,31.3518,32.72,30.87,32.59,27872,0
+ETU.US,D,20250128,000000,33.18,33.74,31.8,31.8,16204,0
+ETU.US,D,20250129,000000,31.6954,33.22,30.83,32.42,18856,0
+ETU.US,D,20250130,000000,34.815,35.5099,34.29,34.55,42588,0
+ETU.US,D,20250131,000000,37.27,38.62,35.99,36.18,26150,0
+ETU.US,D,20250203,000000,19.5315,24.24,19.36,23.05,235545,0
+ETU.US,D,20250204,000000,24.69,25.541,23.1897,23.36,74791,0
+ETU.US,D,20250205,000000,24.558,24.57,22.95,23.81,23677,0
+ETU.US,D,20250206,000000,23.9399,23.9889,22.32,23.06,16932,0
+ETU.US,D,20250207,000000,24.03,24.24,20.63,20.68,27903,0
+ETU.US,D,20250210,000000,22.12,22.38,21.6713,22.34,20744,0
+ETU.US,D,20250211,000000,21.83,22.019,20.61,20.82,40036,0
+ETU.US,D,20250212,000000,20.15,22.32,20.05,22.08,22185,0
+ETU.US,D,20250213,000000,21.5,21.885,21.1,21.72,17319,0
+ETU.US,D,20250214,000000,22.4,23.9149,22.2601,22.9,41092,0
+ETU.US,D,20250218,000000,22.54,22.71,20.95,21.21,20568,0
+ETU.US,D,20250219,000000,22.5,22.75,22.06,22.62,33669,0
+ETU.US,D,20250220,000000,23.29,23.405,22.495,23.14,26756,0
+ETU.US,D,20250221,000000,23.911,24.48,20.92,21.02,22913,0
+ETU.US,D,20250224,000000,21.85,21.85,20.95,21.24,15354,0
+ETU.US,D,20250225,000000,17.39,19.189,16.6801,18.79,72003,0
+ETU.US,D,20250226,000000,17.1213,18.1092,15.43,16.42,47088,0
+ETU.US,D,20250227,000000,16.59,16.67,15.18,15.33,38426,0
+ETU.US,D,20250228,000000,14.05,15.1,13.74,14.76,22304,0
+ETU.US,D,20250303,000000,16.68,16.829,13.2857,13.54,83003,0
+ETU.US,D,20250304,000000,12.74,14.32,11.87,13.7,76043,0
+ETU.US,D,20250305,000000,14.46,14.92,14.02,14.86,27406,0
+ETU.US,D,20250306,000000,14.675,15.37,14.2,14.46,8863,0
+ETU.US,D,20250307,000000,14.32,14.98,13.74,13.85,15174,0
+ETU.US,D,20250310,000000,13.15,13.27,9.51,10.14,63784,0
+ETU.US,D,20250311,000000,10.57,11,9.9,10.99,12616,0
+ETU.US,D,20250312,000000,10.54,10.54,9.73,10.21,29208,0
+ETU.US,D,20250313,000000,10.26,10.33,9.87,9.87,14261,0
+ETU.US,D,20250314,000000,10.39,10.85,10.3201,10.755,16509,0
+ETU.US,D,20250317,000000,10.4,10.93,10.24,10.85,21222,0
+ETU.US,D,20250318,000000,10.31,10.45,10.09,10.45,23377,0
+ETU.US,D,20250319,000000,11.58,12.06,11.53,11.82,46211,0
+ETU.US,D,20250320,000000,11.33,11.5,10.93,11.1,36883,0
+ETU.US,D,20250321,000000,10.755,11.14,10.72,11.105,27448,0
+ETU.US,D,20250324,000000,12.325,12.539,12.18,12.44,55377,0
+ETU.US,D,20250325,000000,12.26,12.26,11.99,12.225,12845,0
+ETU.US,D,20250326,000000,11.98,12.08,11.17,11.34,17747,0
+ETU.US,D,20250327,000000,11.41,11.63,11.2,11.38,8838,0
+ETU.US,D,20250328,000000,10.1,10.21,9.78,9.86,47060,0
+ETU.US,D,20250331,000000,9.31,9.597,9.1,9.39,20752,0
+ETU.US,D,20250401,000000,9.84,10.288,9.57,10.26,35679,0
+ETU.US,D,20250402,000000,9.68,10.29,9.68,10.24,17472,0
+ETU.US,D,20250403,000000,8.82,8.995,8.59,8.9,20949,0
+ETU.US,D,20250404,000000,8.82,9.16,8.75,9.1,10999,0
+ETU.US,D,20250407,000000,6.02,7.3215,5.94,6.42,127497,0
+ETU.US,D,20250408,000000,6.7468,6.75,5.685,5.74,44422,0
+ETU.US,D,20250409,000000,5.71,7.34,5.71,7.16,73195,0
+ETU.US,D,20250410,000000,6.68,6.7,5.81,6.03,49869,0
+ETU.US,D,20250411,000000,6.37,6.53,6.29,6.41,45416,0
+ETU.US,D,20250414,000000,7.27,7.3858,6.9,6.98,46239,0
+ETU.US,D,20250415,000000,6.99,7.07,6.66,6.73,40373,0
+ETU.US,D,20250416,000000,6.44,6.73,6.24,6.56,25723,0
+ETU.US,D,20250417,000000,6.57,6.7693,6.5,6.53,25262,0
+ETU.US,D,20250421,000000,6.9,6.98,6.4,6.44,29008,0
+ETU.US,D,20250422,000000,6.94,7.71,6.93,7.5,316252,0
+ETU.US,D,20250423,000000,8.5,8.55,8.06,8.27,228509,0
+ETU.US,D,20250424,000000,7.96,8.15,7.87,8.02,48123,0
+ETU.US,D,20250425,000000,8.089,8.58,8,8.37,65720,0
+ETU.US,D,20250428,000000,8.34,8.35,7.88,8.28,30018,0
+ETU.US,D,20250429,000000,8.49,8.63,8.4371,8.54,39642,0
+ETU.US,D,20250430,000000,8.0422,8.24,7.751,8.21,24264,0
+ETU.US,D,20250501,000000,8.7899,8.9599,8.609,8.71,43804,0
+ETU.US,D,20250502,000000,8.65,8.87,8.62,8.66,43666,0
+ETU.US,D,20250505,000000,8.3001,8.53,8.26,8.45,19517,0
+ETU.US,D,20250506,000000,7.91,8.249,7.87,8.135,21464,0
+ETU.US,D,20250507,000000,8.48,8.58,8.17,8.22,51668,0
+ETU.US,D,20250508,000000,9.86,11.34,9.71,11.22,148601,0
+ETU.US,D,20250509,000000,13.63,14.015,12.88,13.49,107156,0
+ETU.US,D,20250512,000000,16.07,16.25,14.32,14.95,101158,0
+ETU.US,D,20250513,000000,15.95,18.1899,15.77,17.78,185998,0
+ETU.US,D,20250514,000000,16.6,16.9,15.9,16.53,162472,0
+ETU.US,D,20250515,000000,16.12,16.5,15.0304,15.67,44856,0
+ETU.US,D,20250516,000000,16.45,16.625,16.1613,16.42,31979,0
+ETU.US,D,20250519,000000,13.9,15.78,13.9,15.41,177280,0
+ETU.US,D,20250520,000000,15.065,15.2699,14.66,15.19,21290,0
+ETU.US,D,20250521,000000,15.52,16.57,14.615,15.33,207609,0
+ETU.US,D,20250522,000000,17.08,17.36,16.71,16.83,135305,0
+ETU.US,D,20250523,000000,15.79,16.23,15.72,15.81,121954,0
+ETU.US,D,20250527,000000,17.29,17.69,16.85,17.42,77508,0
+ETU.US,D,20250528,000000,17.4,17.47,16.5,16.57,43355,0
+ETU.US,D,20250529,000000,17.15,17.42,16.77,16.95,35485,0
+ETU.US,D,20250530,000000,16.2,16.4,15.49,15.95,101397,0
+ETU.US,D,20250602,000000,15,15.84,14.97,15.38,53554,0
+ETU.US,D,20250603,000000,16.47,16.87,16.3,16.57,39111,0
+ETU.US,D,20250604,000000,16.2,17.12,16.2,16.53,33570,0
+ETU.US,D,20250605,000000,16.55,16.59,15.11,15.24,44601,0
+ETU.US,D,20250606,000000,14.6926,15.33,14.6926,14.71,36153,0
+ETU.US,D,20250609,000000,15.43,15.98,15.05,15.85,50980,0
+ETU.US,D,20250610,000000,17.9,18.61,17.281,18.26,60597,0
+ETU.US,D,20250611,000000,18.77,19.63,18.4211,18.8,289420,0
+ETU.US,D,20250612,000000,17.6955,18.21,17.12,17.12,108930,0
+ETU.US,D,20250613,000000,15.18,15.72,14.7,15.03,155087,0
+ETU.US,D,20250616,000000,16.045,16.73,15.96,16.61,91633,0
+ETU.US,D,20250617,000000,15.0104,15.41,14.081,14.95,196026,0
+ETU.US,D,20250618,000000,14.24,15,14.17,14.53,63008,0
+ETU.US,D,20250620,000000,15.25,15.27,13.09,13.61,236970,0
+ETU.US,D,20250623,000000,11.7,12.56,11.075,12.43,180979,0
+ETU.US,D,20250624,000000,13.4925,14.2,13.42,13.78,138434,0
+ETU.US,D,20250625,000000,13.83,13.85,13.2501,13.66,57890,0
+ETU.US,D,20250626,000000,13.79,13.909,13.49,13.8,60814,0
+ETU.US,D,20250627,000000,13.575,13.82,13.18,13.51,44714,0
+ETU.US,D,20250630,000000,14.125,14.73,13.76,14.73,171299,0
+ETU.US,D,20250701,000000,13.86,13.86,13.2,13.26,144578,0
+ETU.US,D,20250702,000000,13.78,15.6005,13.78,15.47,92837,0
+ETU.US,D,20250703,000000,15.4,15.8499,15.04,15.26,113925,0
+ETU.US,D,20250707,000000,14.8959,15.015,14.44,14.77,104246,0
+ETU.US,D,20250708,000000,15.19,15.73,14.911,15.51,55802,0
+ETU.US,D,20250709,000000,16.159,17.7,15.74,17.38,218959,0
+ETU.US,D,20250710,000000,17.5378,18.26,17.26,17.985,288260,0
+ETU.US,D,20250711,000000,20.2801,20.5,19.5601,20.41,227667,0
+ETU.US,D,20250714,000000,20.99,21.2655,20.0699,20.29,405470,0
+ETU.US,D,20250715,000000,20.6,21.6516,19.85,20.865,170466,0
+ETU.US,D,20250716,000000,22.6165,25.5872,22.61,25.52,335112,0
+ETU.US,D,20250717,000000,26.049,26.65,25.2986,26,305874,0
+ETU.US,D,20250718,000000,29.11,29.969,27.7,28.12,348842,0
+ETU.US,D,20250721,000000,31.826,32.93,30.72,31.03,290002,0
+ETU.US,D,20250722,000000,30.481,31.17,29,29.9,197153,0
+ETU.US,D,20250723,000000,29.7105,29.73,27.92,28.55,159354,0
+ETU.US,D,20250724,000000,29.2768,31.479,29,30.99,186716,0
+ETU.US,D,20250725,000000,30.3,30.61,28.67,29.21,142175,0
+ETU.US,D,20250728,000000,32.55,32.775,31.0301,31.82,185679,0
+ETU.US,D,20250729,000000,32.83,32.92,30.4964,31.15,93551,0
+ETU.US,D,20250730,000000,31.05,32.21,29.71,31.07,175996,0
+ETU.US,D,20250731,000000,31.6315,31.98,30.54,30.61,57201,0
+ETU.US,D,20250801,000000,29.13,29.2099,26.6601,26.75,189049,0
+ETU.US,D,20250804,000000,27.7888,29.99,27.65,29.24,85528,0
+ETU.US,D,20250805,000000,28.7363,29.06,27.48,27.74,64989,0
+ETU.US,D,20250806,000000,28.0207,29.73,27.91,29.48,70266,0
+ETU.US,D,20250807,000000,31.85,32.61,31.12,32.5,144321,0
+ETU.US,D,20250808,000000,33.16,35.78,33.075,35.65,241089,0
+ETU.US,D,20250811,000000,37.75,40.83,37.75,39.01,180207,0
+ETU.US,D,20250812,000000,41.97,43.97,40.7341,43.97,208283,0
+ETU.US,D,20250813,000000,47.61,48.34,45.7001,48.19,288971,0
+ETU.US,D,20250814,000000,43.76,47.39,43.12,44,322425,0
+ETU.US,D,20250815,000000,45.43,45.52,40.6201,40.9,246956,0
+ETU.US,D,20250818,000000,40.358,40.8874,38.84,40.34,144645,0
+ETU.US,D,20250819,000000,40,40,35.78,36.21,210047,0
+ETU.US,D,20250820,000000,37.202,40.18,35.82,40.01,177877,0
+ETU.US,D,20250821,000000,38.5557,39.5199,37.365,37.615,83604,0
+ETU.US,D,20250822,000000,38.3,48.9099,38.2,48.6,372779,0
+ETU.US,D,20250825,000000,44.88,45.48,40.06,40.24,299894,0
+ETU.US,D,20250826,000000,41.68,43.49,40.56,43.48,225981,0
+ETU.US,D,20250827,000000,43.48,44.52,42.46,42.78,142189,0
+ETU.US,D,20250828,000000,43.6199,43.64,40.36,40.36,116742,0
+ETU.US,D,20250829,000000,39.32,39.55,37.215,38.5,238207,0
+ETU.US,D,20250902,000000,37.74,39.41,36.935,37.17,146024,0
+ETU.US,D,20250903,000000,39.1015,41.014,39.0499,40.84,264014,0
+ETU.US,D,20250904,000000,39.2395,39.32,36.8016,37.05,130006,0
+ETU.US,D,20250905,000000,40.275,40.5985,36.6,38.01,158782,0
+ETU.US,D,20250908,000000,38.24,39.0199,37.19,37.26,82052,0
+ETU.US,D,20250909,000000,38.24,38.5299,37,37.37,72630,0
+ETU.US,D,20250910,000000,38.64,40.13,37.3801,37.78,120589,0
+ETU.US,D,20250911,000000,39.3513,39.91,39.13,39.59,70069,0
+ETU.US,D,20250912,000000,41.2999,44.06,41.02,43.95,192979,0
+ETU.US,D,20250915,000000,41.22,41.5496,40.04,40.66,135892,0
+ETU.US,D,20250916,000000,40.88,40.91,39.3001,40.48,87674,0
+ETU.US,D,20250917,000000,40.66,41.2299,39.35,41.11,107073,0
+ETU.US,D,20250918,000000,42.25,43.224,41.78,42.24,72713,0
+ETU.US,D,20250919,000000,40.8389,41.3687,39.42,39.45,100223,0
+ETU.US,D,20250922,000000,35.309,35.55,33.8413,34.03,226996,0
+ETU.US,D,20250923,000000,35,35.29,34,34.24,104574,0
+ETU.US,D,20250924,000000,34.69,35.21,34.22,34.36,108138,0
+ETU.US,D,20250925,000000,31.69,32.0797,28.78,30.28,428197,0
+ETU.US,D,20250926,000000,30.3001,32.7494,30.26,32.12,237549,0
+ETU.US,D,20250929,000000,33.44,34.94,33.35,34.69,184098,0
+ETU.US,D,20250930,000000,34.2,34.41,33.09,34.19,85782,0
+ETU.US,D,20251001,000000,36.41,37.22,36.2393,36.94,142318,0
+ETU.US,D,20251002,000000,38.1,40.1793,37.12,39.75,121669,0
+ETU.US,D,20251003,000000,39.69,41.435,38.76,40.32,175434,0
+ETU.US,D,20251006,000000,41.6,43.98,41.15,43.76,142797,0
+ETU.US,D,20251007,000000,44.3016,44.4,38.61,39.17,264405,0
+ETU.US,D,20251008,000000,39.1065,40.4536,38.45,39.79,89049,0
+ETU.US,D,20251009,000000,37.5756,37.82,35.31,36.54,159973,0
+ETU.US,D,20251010,000000,37.0478,37.6062,30.05,30.78,388625,0
+ETU.US,D,20251013,000000,32.469,35.04,32.175,34.84,164003,0
+ETU.US,D,20251014,000000,29.775,33.27,28.989092,32.28,250674,0
+ETU.US,D,20251015,000000,31.68,32.36,29.63,30.46,233787,0
+ETU.US,D,20251016,000000,31.29,31.67,28.39,28.63,255729,0
+ETU.US,D,20251017,000000,27.22,28.285,26.29,28.01,332371,0
+ETU.US,D,20251020,000000,30.935,31.24,29.4,30.2,202719,0
+ETU.US,D,20251021,000000,28.77,32.22,28.27,30.51,320118,0
+ETU.US,D,20251022,000000,28.11,28.57,27.1,27.435,269106,0
+ETU.US,D,20251023,000000,28,29.25,27.55,28.21,174854,0
+ETU.US,D,20251024,000000,29.77,29.8929,28.32,29.24,157634,0
+ETU.US,D,20251027,000000,32.7113,33.8,32.135,33.25,214369,0
+ETU.US,D,20251028,000000,32.385,32.87,30.5,30.75,238929,0
+ETU.US,D,20251029,000000,30.47,30.589,27.76,28.65,201123,0
+ETU.US,D,20251030,000000,27.375,27.375,25.5044,25.52,189384,0
+ETU.US,D,20251031,000000,27.67,28.35,27.08,28.06,136272,0
+ETU.US,D,20251103,000000,25.75,26,23.425,23.76,385367,0
+ETU.US,D,20251104,000000,22.53,23.71,17.71,18.77,488836,0
+ETU.US,D,20251105,000000,20.27,21.9,20.02,21.55,243785,0
+ETU.US,D,20251106,000000,20.431,20.5,19.045,19.73,253334,0
+ETU.US,D,20251107,000000,18.771,21.7201,18.4,21.59,191877,0
+ETU.US,D,20251110,000000,23.37,23.41,22.15,22.92,127774,0
+ETU.US,D,20251111,000000,22.26,22.46,21.1204,21.25,104751,0
+ETU.US,D,20251112,000000,22.86,22.86,20.4159,20.97,83943,0
+ETU.US,D,20251113,000000,21.15,21.49,17.71,17.92,437349,0
+ETU.US,D,20251114,000000,17.446,18.83,17.24,17.56,207398,0
+ETU.US,D,20251117,000000,17.275,18.2,15.49,16.06,393706,0
+ETU.US,D,20251118,000000,16.53,17.79,16.3,17.32,149290,0
+ETU.US,D,20251119,000000,16.2,17.02,14.4698,15.31,407140,0
+ETU.US,D,20251120,000000,15.98,15.99,13.71,14.14,710280,0
+ETU.US,D,20251121,000000,13.01,13.82,12.55,13.19,303766,0
+ETU.US,D,20251124,000000,13.785,15.53,13.63,15.46,353778,0
+ETU.US,D,20251125,000000,14.78,15.27,14.2201,15,169289,0
+ETU.US,D,20251126,000000,14.985,16.16,14.7301,15.96,246298,0
+ETU.US,D,20251128,000000,16.64,16.64,15.8,15.99,136119,0
+ETU.US,D,20251201,000000,13.75,13.85,12.68,13.06,248294,0
+ETU.US,D,20251202,000000,14.12,15.67,13.84,15.18,189295,0
+ETU.US,D,20251203,000000,16.1599,16.915,15.93,16.78,134500,0
+ETU.US,D,20251204,000000,17.2779,17.6515,16,16.84,138941,0
+ETU.US,D,20251205,000000,16.435,16.93,15.16,15.52,160007,0
+ETU.US,D,20251208,000000,16.84,17.07,16.08,16.67,121233,0
+ETU.US,D,20251209,000000,16.41,19.41,16.3,18.7,210743,0
+ETU.US,D,20251210,000000,18.645,20,18.4,19.03,208244,0
+ETU.US,D,20251211,000000,17.02,17.53,16.62,17.52,164664,0
+ETU.US,D,20251212,000000,17.475,17.6886,15.52,15.86,182017,0
+ETU.US,D,20251215,000000,16.315,16.573,13.97,14.296,181006,0
+ETU.US,D,20251216,000000,14.43,14.73,14.12,14.53,129260,0
+ETU.US,D,20251217,000000,14.363,15.2593,12.99,13.3,309488,0
+ETU.US,D,20251218,000000,14.52,14.86,12.82,12.89,253643,0
+ETU.US,D,20251219,000000,14.41,15.02,14.295,14.825,116443,0
+ETU.US,D,20251222,000000,15.57,15.57,14.48,14.61,137251,0
+ETU.US,D,20251223,000000,14.36,14.6301,13.85,14.47,68925,0
+ETU.US,D,20251224,000000,14.05,14.3,13.8,14.17,24704,0
+ETU.US,D,20251226,000000,14.5237,14.85,13.7716,14.15,99416,0
+ETU.US,D,20251229,000000,14.0592,14.45,13.95,14.07,245193,0
+ETU.US,D,20251230,000000,14.43,14.85,14.3201,14.41,65018,0
+ETU.US,D,20251231,000000,14.68,14.83,14.38,14.43,49528,0
+ETU.US,D,20260102,000000,14.9962,16.2109,14.9962,15.89,116110,0
+ETU.US,D,20260105,000000,16.289,17.31,16.13,17.24,172641,0
+ETU.US,D,20260106,000000,17.89,17.89,16.56,17.12,135981,0
+ETU.US,D,20260107,000000,16.49,16.69,15.93,16.03,89742,0
+ETU.US,D,20260108,000000,15.33,16,15.1701,15.71,102790,0
+ETU.US,D,20260109,000000,15.4,16.0448,15.21,15.33,52440,0
+ETU.US,D,20260112,000000,15.472,16.07,15.38,15.67,102078,0
+ETU.US,D,20260113,000000,16.2698,16.89,16,16.66,124490,0
+ETU.US,D,20260114,000000,17.81,18.72,17.75,18.53,175207,0
+ETU.US,D,20260115,000000,18.39,18.46,17.3894,17.54,69251,0
+ETU.US,D,20260116,000000,17.8,17.83,17.17,17.51,66835,0
+ETU.US,D,20260120,000000,15.03,15.23,14.1657,14.42,263054,0
+ETU.US,D,20260121,000000,14.29,15,13.17,14.67,209038,0
+ETU.US,D,20260122,000000,14.13,14.165,13.454,13.75,84399,0
+ETU.US,D,20260123,000000,13.6962,14.41,13.36,13.75,64411,0
+ETU.US,D,20260126,000000,13.24,13.75,13.15,13.42,68207,0
+ETU.US,D,20260127,000000,13.6,14.52,13.44,14.48,96483,0
+ETU.US,D,20260128,000000,14.44,14.65,14.1301,14.41,34810,0
+ETU.US,D,20260129,000000,13.42,13.47,11.95,12.43,211481,0
+ETU.US,D,20260130,000000,11.815,11.95,10.91,11.29,135733,0
+ETU.US,D,20260202,000000,8.4105,8.92,8.23,8.28,330155,0
+ETU.US,D,20260203,000000,8.2,8.35,6.8,8.11,345629,0
+ETU.US,D,20260204,000000,7.3801,7.49,6.53,7.14,203397,0
+ETU.US,D,20260205,000000,6.59,6.7,4.9,5.19,652140,0
+ETU.US,D,20260206,000000,5.65,6.42,5.65,6.23,283099,0
+ETU.US,D,20260209,000000,6.01,6.76,5.97,6.63,190423,0
+ETU.US,D,20260210,000000,6.02,6.12,5.8,5.91,167934,0
+ETU.US,D,20260211,000000,5.81,5.81,5.27,5.59,222682,0
+ETU.US,D,20260212,000000,5.74,5.8,5.28,5.37,165083,0
+ETU.US,D,20260213,000000,5.67,6.22,5.64,6.08,190347,0
+ETU.US,D,20260217,000000,5.73,5.86,5.47,5.76,270531,0
+ETU.US,D,20260218,000000,5.605,5.8565,5.39,5.46,236104,0
diff --git a/daily/us/nyse stocks/1/exp.us.txt b/daily/us/nyse stocks/1/exp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ad6527576087c8d0fbc4c4cec259153b96e5383
--- /dev/null
+++ b/daily/us/nyse stocks/1/exp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXP.US,D,20050225,000000,24.8064,25.9833,24.8064,25.9584,710255.33558295,0
+EXP.US,D,20050228,000000,25.9902,26.0806,25.6483,25.7894,595278.62195996,0
+EXP.US,D,20050301,000000,25.8273,26.184,25.6781,26.0081,601109.80448193,0
+EXP.US,D,20050302,000000,25.9386,26.0081,25.7984,25.857,202420.30576931,0
+EXP.US,D,20050303,000000,25.9297,26.3252,25.5071,25.6026,389618.77034511,0
+EXP.US,D,20050304,000000,25.6583,26.8152,25.6583,26.6592,359821.99105709,0
+EXP.US,D,20050307,000000,26.7307,26.7307,26.1653,26.2407,212784.84033476,0
+EXP.US,D,20050308,000000,26.2407,26.2407,25.9584,26.0349,190761.96500591,0
+EXP.US,D,20050309,000000,25.9674,25.9833,25.4237,25.864,637058.70266607,0
+EXP.US,D,20050310,000000,25.8908,25.9197,25.2248,25.4704,373748.01391238,0
+EXP.US,D,20050311,000000,25.4237,25.4337,25.2636,25.4337,319984.63178818,0
+EXP.US,D,20050314,000000,25.4883,25.5837,25.1681,25.3978,216347.33469472,0
+EXP.US,D,20050315,000000,25.4704,26.0519,25.4704,25.8083,436903.06077822,0
+EXP.US,D,20050316,000000,25.864,25.9902,25.7258,25.9833,283064.87592052,0
+EXP.US,D,20050317,000000,26.0081,26.2497,25.9007,25.9833,308650.24560933,0
+EXP.US,D,20050318,000000,26.213,26.213,25.3978,25.6394,455363.44174712,0
+EXP.US,D,20050321,000000,25.6215,25.6215,25.2815,25.4157,286302.40962579,0
+EXP.US,D,20050322,000000,25.3531,25.9007,25.3531,25.4505,379575.17215379,0
+EXP.US,D,20050323,000000,25.4794,25.5648,25.1971,25.4237,245494.19267335,0
+EXP.US,D,20050324,000000,25.536,25.706,25.371,25.4704,481598.73274531,0
+EXP.US,D,20050328,000000,25.546,25.6871,25.4237,25.4704,426540.53835304,0
+EXP.US,D,20050329,000000,25.4425,25.6871,24.8621,24.9435,410669.7819203,0
+EXP.US,D,20050330,000000,24.9625,25.1971,24.8244,24.9058,326463.72347927,0
+EXP.US,D,20050331,000000,24.9058,24.9893,24.715,24.9893,456659.26008533,0
+EXP.US,D,20050401,000000,25.1116,25.5171,24.9435,25.371,445972.7830756,0
+EXP.US,D,20050404,000000,25.3173,25.6483,25.1017,25.5071,344922.09230788,0
+EXP.US,D,20050405,000000,25.5071,25.6215,24.9724,25.5648,592036.057904,0
+EXP.US,D,20050406,000000,25.6871,25.8083,25.4704,25.7527,525319.52274834,0
+EXP.US,D,20050407,000000,25.7159,26.184,25.5648,25.7348,242904.56813719,0
+EXP.US,D,20050408,000000,25.8083,25.8083,25.38,25.6682,363388.50969761,0
+EXP.US,D,20050411,000000,25.6682,25.8908,25.38,25.5171,394155.140599,0
+EXP.US,D,20050412,000000,25.4425,26.213,25.2061,26.0519,415855.06741345,0
+EXP.US,D,20050413,000000,26.0519,26.1373,25.6394,25.7805,298935.63235326,0
+EXP.US,D,20050414,000000,25.8083,25.8083,24.7051,24.7051,596572.4281579,0
+EXP.US,D,20050415,000000,24.7051,24.7408,23.6952,23.6952,501680.89877725,0
+EXP.US,D,20050418,000000,23.8811,24.3899,23.7776,24.1832,348813.57160309,0
+EXP.US,D,20050419,000000,24.1116,24.5838,24.0649,24.5401,503620.60200403,0
+EXP.US,D,20050420,000000,24.5202,24.7051,24.3899,24.5301,811623.9445144,0
+EXP.US,D,20050421,000000,24.5401,24.6215,24.3998,24.5838,490018.53373331,0
+EXP.US,D,20050422,000000,24.6305,24.6305,23.556,23.8721,518520.50075325,0
+EXP.US,D,20050425,000000,23.9159,24.2766,23.8343,24.1932,380873.00263228,0
+EXP.US,D,20050426,000000,24.1116,24.3044,23.8254,23.8721,288894.04630221,0
+EXP.US,D,20050427,000000,23.8721,24.1305,23.5361,23.9526,400632.22014982,0
+EXP.US,D,20050428,000000,23.7965,23.8432,23.2767,23.2767,314151.43712593,0
+EXP.US,D,20050429,000000,23.2867,23.4159,22.9974,23.231,374721.88980631,0
+EXP.US,D,20050502,000000,23.3155,23.7965,23.2965,23.7965,239015.10098226,0
+EXP.US,D,20050503,000000,23.7965,23.8343,23.1653,23.2767,330347.15421335,0
+EXP.US,D,20050504,000000,23.7876,24.7498,23.3532,24.4844,869917.66047165,0
+EXP.US,D,20050505,000000,24.4278,24.7776,24.3711,24.5401,559650.66014996,0
+EXP.US,D,20050506,000000,24.547,25.0738,24.4645,24.8968,539570.5062583,0
+EXP.US,D,20050509,000000,24.8968,25.361,24.6305,25.2815,299583.54152237,0
+EXP.US,D,20050510,000000,25.2248,25.2248,24.8332,24.9058,256830.59099246,0
+EXP.US,D,20050511,000000,24.7776,25.046,24.5649,24.9625,277233.69339855,0
+EXP.US,D,20050512,000000,24.9625,25.4794,24.7687,24.9337,650014.87390795,0
+EXP.US,D,20050513,000000,24.7498,24.9158,24.5202,24.8154,601430.74085607,0
+EXP.US,D,20050516,000000,24.8154,25.1971,24.715,24.9893,226709.8571199,0
+EXP.US,D,20050517,000000,24.9893,25.4982,24.7687,25.38,174893.22071344,0
+EXP.US,D,20050518,000000,25.6125,26.5597,25.371,26.4863,515928.86407681,0
+EXP.US,D,20050519,000000,26.513,26.7407,26.3729,26.6025,359175.08795812,0
+EXP.US,D,20050520,000000,26.6025,26.6393,26.3531,26.5757,694704.50945421,0
+EXP.US,D,20050523,000000,26.7496,27.4632,26.6681,27.2316,428161.31734595,0
+EXP.US,D,20050524,000000,27.2316,27.4543,27.0677,27.2496,471884.11948925,0
+EXP.US,D,20050525,000000,27.4365,27.6701,27.2695,27.5488,614386.91209796,0
+EXP.US,D,20050526,000000,27.7625,28.2028,27.6979,28.1313,772756.43685887,0
+EXP.US,D,20050527,000000,28.3599,28.3599,27.8162,27.9752,374073.98063721,0
+EXP.US,D,20050531,000000,27.7913,27.7913,26.9176,27.0677,957688.22541293,0
+EXP.US,D,20050601,000000,27.0767,27.7535,27.0767,27.5578,452128.92625227,0
+EXP.US,D,20050602,000000,27.5389,27.5389,27.2596,27.345,522408.96183803,0
+EXP.US,D,20050603,000000,27.3718,27.4543,27.1502,27.1949,289216.99481664,0
+EXP.US,D,20050606,000000,27.2039,27.2596,27.0855,27.1662,629287.81691732,0
+EXP.US,D,20050607,000000,27.1662,27.6601,27.1662,27.2219,511393.49989305,0
+EXP.US,D,20050608,000000,27.2129,27.6223,27.2129,27.3351,281446.1090679,0
+EXP.US,D,20050609,000000,27.4096,27.9285,27.2596,27.9285,508801.86321663,0
+EXP.US,D,20050610,000000,27.9285,27.9285,27.6979,27.7267,442086.33413109,0
+EXP.US,D,20050613,000000,27.7346,28.1034,27.7346,28.0846,471558.15276442,0
+EXP.US,D,20050614,000000,28.0497,28.673,27.9464,28.6262,559975.62080465,0
+EXP.US,D,20050615,000000,28.7445,29.0079,28.6541,28.9364,463140.3639167,0
+EXP.US,D,20050616,000000,28.9891,29.3826,28.8995,29.2414,308650.24560933,0
+EXP.US,D,20050617,000000,29.3001,29.3369,29.0467,29.3369,557057.01133326,0
+EXP.US,D,20050620,000000,29.2514,29.3001,28.8051,28.9364,450825.05935295,0
+EXP.US,D,20050621,000000,28.8439,29.0566,28.7803,28.7892,408727.06048312,0
+EXP.US,D,20050622,000000,28.8439,29.1292,28.5984,28.834,463785.25487539,0
+EXP.US,D,20050623,000000,28.9264,28.9264,28.0676,28.0676,406459.37839124,0
+EXP.US,D,20050624,000000,28.0934,28.1661,27.6035,27.6601,544109.89472262,0
+EXP.US,D,20050627,000000,27.7068,28.4274,27.3351,28.2495,399335.39574146,0
+EXP.US,D,20050628,000000,28.3787,29.0378,28.3409,29.0378,350752.26875972,0
+EXP.US,D,20050629,000000,29.1779,29.3181,28.663,28.8717,285977.44897109,0
+EXP.US,D,20050630,000000,28.9264,29.2704,28.5885,28.5885,411315.67894914,0
+EXP.US,D,20050701,000000,28.5885,28.999,28.5129,28.8717,219585.87447011,0
+EXP.US,D,20050705,000000,28.8717,29.6977,28.8051,29.6977,382492.77555506,0
+EXP.US,D,20050706,000000,29.6441,29.6977,29.3181,29.3638,252296.23287884,0
+EXP.US,D,20050707,000000,29.2057,29.7166,28.9701,29.6251,394475.07090301,0
+EXP.US,D,20050708,000000,29.5497,30.2513,29.5297,30.2146,296990.8987758,0
+EXP.US,D,20050711,000000,30.2226,30.5316,30.2146,30.2613,262018.89469603,0
+EXP.US,D,20050712,000000,30.2326,30.2326,29.7166,29.7882,526937.28353082,0
+EXP.US,D,20050713,000000,29.825,29.9561,29.5497,29.6341,327756.52360706,0
+EXP.US,D,20050714,000000,29.6341,29.7882,29.1868,29.328,422654.08940853,0
+EXP.US,D,20050715,000000,29.328,29.4681,29.2057,29.3369,386701.16694385,0
+EXP.US,D,20050718,000000,29.0278,29.7434,28.9075,29.493,360468.89415607,0
+EXP.US,D,20050719,000000,29.5217,29.9373,29.5217,29.825,175863.07232683,0
+EXP.US,D,20050720,000000,29.8806,30.5943,29.7604,30.5675,175538.11167213,0
+EXP.US,D,20050721,000000,30.4949,30.5763,29.9373,30.2513,352052.11137849,0
+EXP.US,D,20050722,000000,30.2901,30.6967,30.2901,30.5763,538598.64250464,0
+EXP.US,D,20050725,000000,30.5943,30.7433,30.2713,30.2901,302497.12064308,0
+EXP.US,D,20050726,000000,30.2901,30.6519,29.9373,30.5863,239341.06770709,0
+EXP.US,D,20050727,000000,30.6519,30.7335,30.2513,30.6519,227360.78449942,0
+EXP.US,D,20050728,000000,30.7056,31.7801,30.7056,31.7522,680778.48659894,0
+EXP.US,D,20050729,000000,31.7354,31.7989,31.4292,31.7085,389294.81576056,0
+EXP.US,D,20050801,000000,31.7085,32.5305,31.6519,32.446,1081734.6613333,0
+EXP.US,D,20050802,000000,34.5792,34.597,33.282,33.4102,1193146.8684561,0
+EXP.US,D,20050803,000000,33.4102,33.4191,33.0494,33.3177,371479.32575036,0
+EXP.US,D,20050804,000000,33.1627,33.5503,33.0314,33.3525,536331.9664829,0
+EXP.US,D,20050805,000000,33.3525,33.3914,31.7901,32.4917,698593.97660914,0
+EXP.US,D,20050808,000000,32.4917,32.5107,31.7801,31.8089,682722.21410626,0
+EXP.US,D,20050809,000000,31.9581,32.5772,31.9581,32.2531,605641.14438513,0
+EXP.US,D,20050810,000000,32.4182,33.1627,32.4003,32.8655,597219.33125686,0
+EXP.US,D,20050811,000000,32.8655,33.0594,32.6338,32.956,294721.20454365,0
+EXP.US,D,20050812,000000,32.956,33.3247,32.3835,33.1249,410345.82733575,0
+EXP.US,D,20050815,000000,33.257,33.3525,32.8655,33.1528,296665.9381211,0
+EXP.US,D,20050816,000000,33.1528,33.1905,32.6151,32.7741,392534.3616061,0
+EXP.US,D,20050817,000000,32.6995,32.9748,32.4262,32.5871,275290.97196137,0
+EXP.US,D,20050818,000000,32.5871,32.5871,31.8646,31.9581,432369.70873474,0
+EXP.US,D,20050819,000000,32.0305,32.5305,31.8825,32.4917,550581.94392272,0
+EXP.US,D,20050822,000000,32.3555,32.4361,31.9749,32.2911,335531.43363637,0
+EXP.US,D,20050823,000000,32.4003,32.4082,31.5128,31.9659,486778.98788777,0
+EXP.US,D,20050824,000000,31.7165,32.5584,31.2712,31.9828,431719.78742536,0
+EXP.US,D,20050825,000000,32.2354,32.3008,31.8089,31.9481,249704.59620242,0
+EXP.US,D,20050826,000000,31.8735,31.8735,31.0138,31.0138,508156.97225792,0
+EXP.US,D,20050829,000000,30.8716,31.9312,30.7056,31.8546,465404.02172802,0
+EXP.US,D,20050830,000000,32.0684,32.5674,32.0305,32.446,409697.91816664,0
+EXP.US,D,20050831,000000,32.7541,35.1973,32.7264,34.7839,1814006.8358244,0
+EXP.US,D,20050901,000000,35.8185,36.1705,34.4668,34.9598,832030.06513089,0
+EXP.US,D,20050902,000000,35.3565,35.3565,33.8107,34.9498,675921.1799709,0
+EXP.US,D,20050906,000000,35.5074,36.9845,35.4229,36.9845,1439611.9188129,0
+EXP.US,D,20050907,000000,36.9845,37.2091,36.3106,36.4795,845955.08191603,0
+EXP.US,D,20050908,000000,36.4885,36.4885,35.2063,35.3952,932751.77096337,0
+EXP.US,D,20050909,000000,35.5074,37.2738,35.5074,37.2002,873485.18518231,0
+EXP.US,D,20050912,000000,37.2836,37.3026,36.7091,36.914,515279.94883757,0
+EXP.US,D,20050913,000000,36.914,36.914,36.1515,36.4318,386055.26991502,0
+EXP.US,D,20050914,000000,36.4318,36.6634,35.8285,36.2917,367269.92829142,0
+EXP.US,D,20050915,000000,35.8652,36.745,35.8652,36.4041,596572.4281579,0
+EXP.US,D,20050916,000000,36.6913,37.2091,36.6734,37.1327,911699.75331804,0
+EXP.US,D,20050919,000000,37.2648,37.4247,36.5422,36.8871,445645.81028062,0
+EXP.US,D,20050920,000000,36.8791,37.1127,35.8941,36.2549,743934.53953493,0
+EXP.US,D,20050921,000000,36.1893,36.3851,35.8385,35.8842,743288.6425061,0
+EXP.US,D,20050922,000000,35.8842,36.2182,35.7371,36.0323,1356053.769541,0
+EXP.US,D,20050923,000000,36.1982,36.1982,35.3375,35.414,1148450.1904188,0
+EXP.US,D,20050926,000000,36.1058,36.3374,35.414,36.2817,786690.50827525,0
+EXP.US,D,20050927,000000,36.2182,37.1227,36.1238,36.8016,793810.46664448,0
+EXP.US,D,20050928,000000,36.562,36.6257,35.7629,35.7629,616330.63960529,0
+EXP.US,D,20050929,000000,35.7629,36.4607,35.264,36.4228,727415.87393308,0
+EXP.US,D,20050930,000000,36.4795,38.1346,36.4418,37.4814,922711.19098247,0
+EXP.US,D,20051003,000000,37.9765,38.9605,37.7727,38.3512,844986.23637278,0
+EXP.US,D,20051004,000000,38.5629,38.5629,37.0203,37.0491,530824.73854548,0
+EXP.US,D,20051005,000000,37.1714,37.1714,35.3852,35.7818,668472.23666643,0
+EXP.US,D,20051006,000000,35.3852,35.7718,34.2809,34.7739,987162.05618653,0
+EXP.US,D,20051007,000000,34.8872,35.255,34.3633,35.1149,670417.97631403,0
+EXP.US,D,20051010,000000,35.1049,35.1049,33.7333,33.7909,890327.80536871,0
+EXP.US,D,20051011,000000,34.2709,34.5235,33.6239,33.7074,782151.11981094,0
+EXP.US,D,20051012,000000,33.7333,33.782,32.116,32.7094,1034125.4102456,0
+EXP.US,D,20051013,000000,32.1439,32.5772,31.3826,32.1807,952185.02175607,0
+EXP.US,D,20051014,000000,32.946,32.946,31.7989,32.7641,948947.4880508,0
+EXP.US,D,20051017,000000,32.8367,33.0881,32.2084,32.6618,440465.55513819,0
+EXP.US,D,20051018,000000,32.6895,32.8098,31.8467,31.9581,726448.03445996,0
+EXP.US,D,20051019,000000,31.9581,33.1528,30.9959,33.1061,1053880.6034824,0
+EXP.US,D,20051020,000000,33.3724,33.7909,31.9481,32.2354,942145.4478453,0
+EXP.US,D,20051021,000000,32.3555,33.3437,32.3555,32.9281,688229.44204368,0
+EXP.US,D,20051024,000000,33.0404,34.1348,33.0215,34.087,648390.07063449,0
+EXP.US,D,20051025,000000,34.087,34.2709,32.8834,33.5026,446940.62254872,0
+EXP.US,D,20051026,000000,33.5026,33.9867,33.0594,33.0683,344600.1498636,0
+EXP.US,D,20051027,000000,33.0881,33.0881,31.1877,31.4292,717381.330373,0
+EXP.US,D,20051028,000000,31.6519,31.9581,31.2075,31.7901,738426.30552736,0
+EXP.US,D,20051031,000000,31.8646,33.1438,31.8646,32.8834,599163.05876419,0
+EXP.US,D,20051101,000000,32.956,32.956,32.116,32.4003,960281.87422964,0
+EXP.US,D,20051102,000000,32.5772,36.4318,32.5772,35.8652,2240222.4135227,0
+EXP.US,D,20051103,000000,36.1705,36.6347,35.4499,35.6894,946030.89071967,0
+EXP.US,D,20051104,000000,35.6894,35.9766,35.0582,35.9309,698913.90691314,0
+EXP.US,D,20051107,000000,35.8652,36.1238,34.8126,35.2738,665232.69082089,0
+EXP.US,D,20051108,000000,35.2738,35.2738,33.4391,33.5414,1503736.8172921,0
+EXP.US,D,20051109,000000,33.5314,33.9867,33.0683,33.291,1151366.78775,0
+EXP.US,D,20051110,000000,33.4102,34.106,32.8565,33.9509,615034.82126708,0
+EXP.US,D,20051111,000000,33.9509,34.116,33.7909,34.0226,319338.73475935,0
+EXP.US,D,20051114,000000,34.3356,34.4111,33.782,33.9669,335531.43363637,0
+EXP.US,D,20051115,000000,34.1258,34.2084,33.273,33.298,344600.1498636,0
+EXP.US,D,20051116,000000,33.298,33.4669,32.4262,33.4102,483541.45418251,0
+EXP.US,D,20051117,000000,33.8754,34.765,33.5593,34.6706,776323.96156952,0
+EXP.US,D,20051118,000000,35.5074,35.912,35.0582,35.8474,1336939.4429822,0
+EXP.US,D,20051121,000000,35.7718,36.0323,35.2738,35.8652,533418.38736218,0
+EXP.US,D,20051122,000000,35.8652,36.4318,35.3565,36.2182,440791.52186302,0
+EXP.US,D,20051123,000000,36.2182,36.6634,35.5811,35.6525,503947.574799,0
+EXP.US,D,20051125,000000,35.3662,35.4499,35.2063,35.2163,268816.91062097,0
+EXP.US,D,20051128,000000,35.1973,35.1973,34.2084,34.2242,924332.97604551,0
+EXP.US,D,20051129,000000,34.2709,35.6894,34.2709,34.6427,724176.32808754,0
+EXP.US,D,20051130,000000,34.6983,35.7281,34.6895,35.4786,699886.77673694,0
+EXP.US,D,20051201,000000,36.1705,36.9228,36.0323,36.9228,1097926.3541401,0
+EXP.US,D,20051202,000000,37.0203,37.3393,36.8404,37.2379,747174.08538046,0
+EXP.US,D,20051205,000000,36.6535,36.7917,36.2271,36.6913,467996.6644746,0
+EXP.US,D,20051206,000000,36.0968,37.2926,36.0601,36.896,753651.16493128,0
+EXP.US,D,20051207,000000,36.7171,37.0203,36.1238,36.3106,566776.65494002,0
+EXP.US,D,20051208,000000,36.237,37.5182,35.9955,37.058,663937.87855281,0
+EXP.US,D,20051209,000000,36.745,37.0938,36.4508,36.9845,314151.43712593,0
+EXP.US,D,20051212,000000,36.896,37.8383,36.8593,37.6356,588151.62109976,0
+EXP.US,D,20051213,000000,37.5719,38.0589,37.4247,37.9397,610495.43280276,0
+EXP.US,D,20051214,000000,37.8652,38.9605,37.7727,38.5629,815512.40559918,0
+EXP.US,D,20051215,000000,38.553,38.553,37.3583,37.4715,643208.8094219,0
+EXP.US,D,20051216,000000,37.562,38.05,37.378,37.4247,714461.71483146,0
+EXP.US,D,20051219,000000,37.2091,37.2291,36.745,36.7917,498113.37406661,0
+EXP.US,D,20051220,000000,36.562,37.3205,36.2182,36.6445,397718.6410291,0
+EXP.US,D,20051221,000000,36.9467,37.5272,36.8871,37.3026,352373.04775263,0
+EXP.US,D,20051222,000000,37.2648,37.4626,37.2091,37.406,177157.88459491,0
+EXP.US,D,20051223,000000,37.4537,37.8652,37.3493,37.7637,349132.49583695,0
+EXP.US,D,20051227,000000,37.6723,38.211,37.6544,37.8194,556414.13251483,0
+EXP.US,D,20051228,000000,37.8194,38.1346,37.6723,37.9854,501999.82301112,0
+EXP.US,D,20051229,000000,37.9487,38.3692,37.7002,38.2478,488721.70932496,0
+EXP.US,D,20051230,000000,38.0232,38.1633,37.6087,37.7807,680778.48659894,0
+EXP.US,D,20060103,000000,38.0232,38.4069,37.562,38.2846,765632.45420909,0
+EXP.US,D,20060104,000000,38.2935,38.3969,38.0421,38.3602,522408.96183803,0
+EXP.US,D,20060105,000000,38.3692,38.7279,38.3692,38.3969,412614.51549777,0
+EXP.US,D,20060106,000000,38.3969,38.5073,38.1346,38.379,807089.58640078,0
+EXP.US,D,20060109,000000,38.0689,39.2438,38.05,39.0549,500380.05008834,0
+EXP.US,D,20060110,000000,38.5251,39.2339,38.5251,39.1016,340068.8099604,0
+EXP.US,D,20060111,000000,39.1016,39.1016,38.1346,38.3692,798021.87624367,0
+EXP.US,D,20060112,000000,38.211,38.4159,37.4904,37.6813,726125.08594556,0
+EXP.US,D,20060113,000000,37.5899,37.8006,37.406,37.6723,340710.68270868,0
+EXP.US,D,20060117,000000,37.4537,37.7369,36.9318,37.1227,463785.25487539,0
+EXP.US,D,20060118,000000,36.9567,37.7002,36.9398,37.2469,514309.09115404,0
+EXP.US,D,20060119,000000,37.2469,37.2469,36.1705,36.6347,1102458.7001136,0
+EXP.US,D,20060120,000000,36.7002,36.8691,36.246,36.3186,558354.84181175,0
+EXP.US,D,20060123,000000,36.4041,37.2926,36.3761,37.2002,553499.54732399,0
+EXP.US,D,20060124,000000,38.8283,40.3292,38.6345,40.1344,2156019.373292,0
+EXP.US,D,20060125,000000,40.1344,40.1811,38.8105,39.8222,1013396.3411147,0
+EXP.US,D,20060126,000000,46.3159,51.4099,45.2483,50.4449,6362795.013439,0
+EXP.US,D,20060127,000000,50.6386,53.3272,49.8593,50.4826,3544780.4830314,0
+EXP.US,D,20060130,000000,50.9855,52.9089,50.7977,52.6146,1459366.1059798,0
+EXP.US,D,20060131,000000,51.567,51.8711,49.8415,50.2968,2252528.6634551,0
+EXP.US,D,20060201,000000,50.3255,50.5938,49.095,49.2152,1205778.0790433,0
+EXP.US,D,20060202,000000,48.601,48.7869,46.4063,46.7134,1781945.3926548,0
+EXP.US,D,20060203,000000,46.7134,48.7411,46.4401,48.3814,1601224.0076299,0
+EXP.US,D,20060206,000000,49.6288,49.9637,47.7978,48.8316,1802021.5222659,0
+EXP.US,D,20060207,000000,48.7034,48.7869,47.9072,48.3524,1631665.6778765,0
+EXP.US,D,20060208,000000,48.3524,48.9539,47.8893,48.8047,1612881.3423231,0
+EXP.US,D,20060209,000000,49.7123,50.1705,48.925,49.1596,1802670.4375052,0
+EXP.US,D,20060210,000000,49.077,49.077,47.8605,48.4569,1611911.4907097,0
+EXP.US,D,20060213,000000,48.4569,48.7511,47.8694,48.3347,1135818.9798316,0
+EXP.US,D,20060214,000000,48.261,49.8514,47.3685,49.5402,1587944.8878735,0
+EXP.US,D,20060215,000000,49.3436,50.3355,48.7869,49.7401,1337916.3370865,0
+EXP.US,D,20060216,000000,50.0213,50.5651,49.8126,50.1605,1045783.7510089,0
+EXP.US,D,20060217,000000,50.2261,50.4169,49.8047,50.2162,1258564.567063,0
+EXP.US,D,20060221,000000,50.5273,50.9567,50.0313,50.7321,896801.8667091,0
+EXP.US,D,20060222,000000,50.7321,51.3821,50.2073,50.5372,1157518.9066461,0
+EXP.US,D,20060223,000000,50.6386,51.9735,50.0671,50.8175,818425.98471989,0
+EXP.US,D,20060224,000000,50.8175,51.0044,50.4826,50.8175,813244.72350731,0
+EXP.US,D,20060227,000000,50.5751,51.1932,50.0213,50.9944,2031002.0796881,0
+EXP.US,D,20060228,000000,50.9944,51.0411,49.6288,50.1426,901768.83498222,0
+EXP.US,D,20060301,000000,50.4826,50.9855,50.0025,50.8921,460980.33132962,0
+EXP.US,D,20060302,000000,51.4011,51.6784,50.4994,50.8175,661349.26008679,0
+EXP.US,D,20060303,000000,50.6297,51.2489,49.8126,50.6854,462593.06176143,0
+EXP.US,D,20060306,000000,51.0411,52.7419,50.4826,50.9368,862472.74144774,0
+EXP.US,D,20060307,000000,50.7619,50.7619,45.7225,46.3526,1553938.7111265,0
+EXP.US,D,20060308,000000,47.1488,48.0921,46.8715,47.7611,1712635.2086823,0
+EXP.US,D,20060309,000000,48.3524,49.2799,48.3435,48.7411,727308.22442827,0
+EXP.US,D,20060310,000000,48.9051,49.6288,48.591,49.0016,696538.57531646,0
+EXP.US,D,20060313,000000,49.095,50.0671,48.6666,48.915,896047.31410533,0
+EXP.US,D,20060314,000000,49.4647,49.9438,48.769,49.8315,1205448.0880379,0
+EXP.US,D,20060315,000000,50.9468,54.6602,50.4826,54.3282,2240657.0358224,0
+EXP.US,D,20060316,000000,54.6503,55.2983,53.6434,54.0469,1502550.6605991,0
+EXP.US,D,20060317,000000,54.1891,56.0428,53.8452,55.5498,1436694.3154117,0
+EXP.US,D,20060320,000000,57.1312,57.337,56.0428,56.3916,1312974.8522863,0
+EXP.US,D,20060321,000000,56.3818,56.3916,53.6533,54.2259,1388547.82287,0
+EXP.US,D,20060322,000000,54.2259,54.9275,53.2607,53.7,1195521.1939826,0
+EXP.US,D,20060323,000000,54.6503,56.4841,54.4743,56.0428,1016309.9202353,0
+EXP.US,D,20060324,000000,54.9753,57.6531,54.6602,57.1869,1002492.5529549,0
+EXP.US,D,20060327,000000,57.4315,58.3538,56.503,57.0139,640509.52324066,0
+EXP.US,D,20060328,000000,57.3847,57.5318,55.1532,56.015,699994.42624175,0
+EXP.US,D,20060329,000000,56.015,57.5686,55.4564,57.0487,936317.28353373,0
+EXP.US,D,20060330,000000,58.1222,59.31,57.4861,58.3269,1478369.7648234,0
+EXP.US,D,20060331,000000,58.2355,59.1977,57.6351,59.0585,1396429.376334,0
+EXP.US,D,20060403,000000,60.2066,61.3943,59.468,60.9878,1252847.0704668,0
+EXP.US,D,20060404,000000,62.3385,64.1297,61.9599,63.7292,1614716.4142555,0
+EXP.US,D,20060405,000000,63.7391,66.3671,63.3674,66.229,1544547.0463849,0
+EXP.US,D,20060406,000000,67.2001,67.2001,64.1476,65.0074,1104621.750911,0
+EXP.US,D,20060407,000000,65.8155,66.6841,65.3502,65.8532,893666.95215794,0
+EXP.US,D,20060410,000000,66.6753,66.6753,64.1476,64.5879,973345.69497634,0
+EXP.US,D,20060411,000000,64.5879,65.4854,62.5244,63.0254,1523602.6782445,0
+EXP.US,D,20060412,000000,63.0354,63.6814,62.0792,62.6358,1839922.1965185,0
+EXP.US,D,20060413,000000,63.5423,66.4506,62.764,66.1445,1217001.7975069,0
+EXP.US,D,20060417,000000,66.4596,67.8312,64.8513,65.1654,983925.52855141,0
+EXP.US,D,20060418,000000,65.9994,69.0528,65.1843,68.8252,1383152.268718,0
+EXP.US,D,20060419,000000,68.545,68.7328,66.6464,67.2001,1073416.4734293,0
+EXP.US,D,20060420,000000,67.8054,67.8502,66.0182,67.1723,592578.32970858,0
+EXP.US,D,20060421,000000,67.1723,67.1822,65.4954,67.0003,865601.61957806,0
+EXP.US,D,20060424,000000,67.0003,67.3423,64.5512,65.2748,1091126.326075,0
+EXP.US,D,20060425,000000,65.2748,65.8532,62.7083,65.731,1150175.6007061,0
+EXP.US,D,20060426,000000,65.731,67.1534,62.5801,63.1765,1310604.5510403,0
+EXP.US,D,20060427,000000,62.0602,63.1765,59.5137,61.8008,1737359.3823328,0
+EXP.US,D,20060428,000000,61.0415,62.4142,60.7612,61.3665,996013.46126389,0
+EXP.US,D,20060501,000000,61.8774,63.8962,61.8774,63.4489,1336833.8056176,0
+EXP.US,D,20060502,000000,63.4489,64.6546,62.1547,64.5154,1785396.2132295,0
+EXP.US,D,20060503,000000,62.0881,62.424,57.9125,59.7643,3291296.0813191,0
+EXP.US,D,20060504,000000,59.9968,60.4332,59.1877,60.0654,1246479.652561,0
+EXP.US,D,20060505,000000,60.0654,61.1349,59.9322,61.0066,1153738.0950661,0
+EXP.US,D,20060508,000000,61.1905,61.4878,59.9789,60.3307,842714.53000035,0
+EXP.US,D,20060509,000000,60.3387,60.3477,56.0517,56.7843,1999155.9355283,0
+EXP.US,D,20060510,000000,56.7843,57.6163,55.691,56.176,1789931.5774132,0
+EXP.US,D,20060511,000000,56.3181,57.6073,54.4365,54.7168,1774064.845261,0
+EXP.US,D,20060512,000000,54.4842,54.4932,51.3344,51.4278,1859998.3261296,0
+EXP.US,D,20060515,000000,51.0411,51.0411,47.5741,49.7033,2320756.3159586,0
+EXP.US,D,20060516,000000,49.7858,50.6465,48.6487,48.8873,1947443.9304162,0
+EXP.US,D,20060517,000000,48.4469,48.8962,46.7791,46.7979,2540989.0935278,0
+EXP.US,D,20060518,000000,46.9461,47.621,45.8974,46.0565,2210968.9121093,0
+EXP.US,D,20060519,000000,46.2879,48.4002,44.7384,48.3624,3179780.248972,0
+EXP.US,D,20060522,000000,47.7064,47.7154,44.2981,45.284,2070946.0823917,0
+EXP.US,D,20060523,000000,46.5425,47.2412,45.4769,45.7792,2532573.3168203,0
+EXP.US,D,20060524,000000,45.5913,46.2333,43.1689,44.5594,1567430.111682,0
+EXP.US,D,20060525,000000,45.7135,47.1587,44.5407,46.7423,1585459.8946318,0
+EXP.US,D,20060526,000000,46.8248,47.4629,46.0386,46.8178,976799.53376135,0
+EXP.US,D,20060530,000000,46.1777,46.1777,43.8418,43.8687,1090904.9906445,0
+EXP.US,D,20060531,000000,44.6917,46.7045,44.478,45.14,1995055.1936443,0
+EXP.US,D,20060601,000000,45.0127,46.9182,44.8696,46.9003,1440042.5168321,0
+EXP.US,D,20060602,000000,47.4709,47.936,45.5723,46.4778,730221.80354899,0
+EXP.US,D,20060605,000000,46.4778,46.8804,43.0735,43.2892,1126210.0039401,0
+EXP.US,D,20060606,000000,43.9055,44.0098,39.8322,40.852,3058215.7880831,0
+EXP.US,D,20060607,000000,41.2645,41.7556,39.1912,39.6274,2440377.0493404,0
+EXP.US,D,20060608,000000,39.0928,39.0928,37.0024,38.5977,3202230.7041097,0
+EXP.US,D,20060609,000000,38.9973,39.6006,37.2926,37.5899,1743294.1900791,0
+EXP.US,D,20060612,000000,37.7906,38.211,36.1804,36.2082,1429785.6317715,0
+EXP.US,D,20060613,000000,36.1238,37.5988,35.0195,35.2351,1837109.2244116,0
+EXP.US,D,20060614,000000,35.4229,36.2182,35.414,36.1327,1827931.8526093,0
+EXP.US,D,20060615,000000,36.5978,38.8949,36.4508,38.2478,2087681.0530733,0
+EXP.US,D,20060616,000000,38.4784,38.7189,37.2559,37.6633,1802778.08701,0
+EXP.US,D,20060619,000000,38.2558,38.3035,36.2639,36.7171,1381744.7765943,0
+EXP.US,D,20060620,000000,36.4965,36.9845,36.0323,36.0968,1344715.3590816,0
+EXP.US,D,20060621,000000,36.0054,38.4336,35.9398,37.9566,1540442.2802204,0
+EXP.US,D,20060622,000000,37.5182,38.1445,37.1416,37.7369,1715768.1110933,0
+EXP.US,D,20060623,000000,37.7369,39.6464,37.4715,39.1464,1712313.2662381,0
+EXP.US,D,20060626,000000,39.5529,41.2645,39.1812,39.9783,2304241.6746373,0
+EXP.US,D,20060627,000000,42.7008,43.4791,40.1065,40.3113,3455713.0936817,0
+EXP.US,D,20060628,000000,40.4724,40.9384,39.535,39.8769,2710056.1620698,0
+EXP.US,D,20060629,000000,39.7765,40.852,38.8283,40.7297,3568424.1373532,0
+EXP.US,D,20060630,000000,41.9136,44.0008,40.9862,44.0008,4387822.9918967,0
+EXP.US,D,20060703,000000,43.3489,43.3777,42.0706,43.1868,1290201.4486341,0
+EXP.US,D,20060705,000000,42.7465,42.7465,40.8798,41.3709,2041364.6021133,0
+EXP.US,D,20060706,000000,41.6849,42.1829,41.1651,41.5438,1342989.9487943,0
+EXP.US,D,20060707,000000,41.498,41.516,39.4982,39.6274,1449436.1937141,0
+EXP.US,D,20060710,000000,39.8591,40.0151,38.5629,38.7636,1269581.0350781,0
+EXP.US,D,20060711,000000,38.8562,38.9973,37.5441,38.1823,2118880.2941341,0
+EXP.US,D,20060712,000000,38.4159,38.4705,37.0491,37.4437,1811743.1780129,0
+EXP.US,D,20060713,000000,36.8691,37.7002,36.2271,36.6177,2218312.2180493,0
+EXP.US,D,20060714,000000,36.1705,36.4607,35.3008,36.2182,1703677.1601704,0
+EXP.US,D,20060717,000000,35.7539,36.3574,35.1596,35.2918,1268500.5157496,0
+EXP.US,D,20060718,000000,35.2918,35.6625,34.1348,35.0005,1813358.9266552,0
+EXP.US,D,20060719,000000,35.5711,37.9109,35.5711,37.4814,1918620.020952,0
+EXP.US,D,20060720,000000,37.9765,38.0977,35.0771,35.255,1779893.0095725,0
+EXP.US,D,20060721,000000,35.3852,35.4329,34.2809,35.0195,1718143.44269,0
+EXP.US,D,20060724,000000,35.3375,36.4885,34.42,34.42,1994297.6228301,0
+EXP.US,D,20060725,000000,35.7539,37.4247,35.3097,36.8871,2452470.0124036,0
+EXP.US,D,20060726,000000,36.7091,36.8871,35.1506,35.5811,1746753.0592147,0
+EXP.US,D,20060727,000000,35.7997,36.3106,33.9946,34.1706,1901128.4855263,0
+EXP.US,D,20060728,000000,34.2709,35.3662,34.2709,34.7938,1248960.6215223,0
+EXP.US,D,20060731,000000,33.0215,33.6895,32.625,33.3077,2511845.2537595,0
+EXP.US,D,20060801,000000,32.793,33.5226,32.6428,33.3347,1592478.2399169,0
+EXP.US,D,20060802,000000,33.5693,34.5702,33.5503,34.1437,1585892.5047912,0
+EXP.US,D,20060803,000000,33.8565,35.7629,33.6339,35.264,1775795.2858989,0
+EXP.US,D,20060804,000000,35.7539,36.3474,34.755,35.6894,1997537.1686756,0
+EXP.US,D,20060807,000000,35.2063,35.8842,34.9121,35.0771,1343854.1630432,0
+EXP.US,D,20060808,000000,35.0095,35.3195,33.4569,33.5126,1363284.3956255,0
+EXP.US,D,20060809,000000,33.7432,33.8664,32.8655,32.9112,1905774.5174253,0
+EXP.US,D,20060810,000000,32.3645,33.2383,32.3008,32.783,1780973.5289011,0
+EXP.US,D,20060811,000000,32.5674,33.2383,32.4739,32.7641,1113793.0862923,0
+EXP.US,D,20060814,000000,33.3437,33.6806,32.8466,33.0215,1063166.6308596,0
+EXP.US,D,20060815,000000,33.5314,33.7163,32.4262,32.9748,1936648.7978315,0
+EXP.US,D,20060816,000000,33.2085,35.4329,33.0683,35.255,2438864.9259224,0
+EXP.US,D,20060817,000000,35.0672,36.0791,34.6159,34.7739,1433238.4644864,0
+EXP.US,D,20060818,000000,34.7739,35.4329,34.2332,35.1973,1390382.8948024,0
+EXP.US,D,20060821,000000,35.1973,35.1973,34.0226,34.0314,685963.77209208,0
+EXP.US,D,20060822,000000,34.0314,34.7839,34.0314,34.4568,692978.09309678,0
+EXP.US,D,20060823,000000,34.6427,34.8028,33.273,33.3077,868083.59460942,0
+EXP.US,D,20060824,000000,33.3077,33.772,32.6717,33.3077,855888.01239214,0
+EXP.US,D,20060825,000000,33.0881,33.5026,32.6817,32.8834,560297.56324894,0
+EXP.US,D,20060828,000000,32.783,33.5871,32.7353,33.3724,642992.50434215,0
+EXP.US,D,20060829,000000,33.3177,33.4569,32.1439,32.4262,1004325.612747,0
+EXP.US,D,20060830,000000,32.5384,32.8655,32.1906,32.6528,741561.22007851,0
+EXP.US,D,20060831,000000,32.7174,33.3437,32.5674,33.2085,632090.72832281,0
+EXP.US,D,20060901,000000,33.4937,33.7909,33.0215,33.3914,838284.80318113,0
+EXP.US,D,20060905,000000,33.3437,33.8943,33.1061,33.3914,636945.01674043,0
+EXP.US,D,20060906,000000,33.0215,33.1348,31.9749,32.1906,1456344.8773543,0
+EXP.US,D,20060907,000000,31.8467,32.5772,31.2912,31.6241,1232115.9891955,0
+EXP.US,D,20060908,000000,31.6241,31.9312,31.2165,31.2912,1226394.4683187,0
+EXP.US,D,20060911,000000,30.967,31.5952,30.5675,31.1052,1209339.5673331,0
+EXP.US,D,20060912,000000,30.8716,32.6061,30.8716,32.446,1185479.6079315,0
+EXP.US,D,20060913,000000,32.4262,33.607,32.4262,33.1905,1590210.5578252,0
+EXP.US,D,20060914,000000,33.0215,33.4391,32.8744,33.3177,926061.40454323,0
+EXP.US,D,20060915,000000,33.5314,34.087,32.7998,32.7998,1328742.9895649,0
+EXP.US,D,20060918,000000,33.0683,33.1905,32.7541,32.8923,1047728.4845864,0
+EXP.US,D,20060919,000000,32.8655,32.8655,31.4381,31.6419,1407008.2038388,0
+EXP.US,D,20060920,000000,32.0972,36.4418,32.0972,35.5989,4049591.266009,0
+EXP.US,D,20060921,000000,35.5989,35.9398,33.8197,33.9867,1757656.8473743,0
+EXP.US,D,20060922,000000,33.9509,34.8296,33.615,34.6249,1513020.832529,0
+EXP.US,D,20060925,000000,34.7173,36.4696,34.7173,36.414,1769203.5143524,0
+EXP.US,D,20060926,000000,35.9488,36.8691,32.0972,32.6338,6617787.5142886,0
+EXP.US,D,20060927,000000,32.6995,33.2005,31.0783,31.9659,4451082.6700571,0
+EXP.US,D,20060928,000000,32.0972,32.7541,31.2912,31.3636,2033592.7102944,0
+EXP.US,D,20060929,000000,31.5385,31.7264,31.133,31.1976,1915379.4690362,0
+EXP.US,D,20061002,000000,31.0783,31.4093,30.5943,30.9492,1543901.1493561,0
+EXP.US,D,20061003,000000,30.8716,31.0326,29.8528,29.9194,2231155.7094357,0
+EXP.US,D,20061004,000000,29.7335,30.2046,29.4214,29.825,2512062.5649093,0
+EXP.US,D,20061005,000000,29.6441,30.1499,29.5497,30.0297,2055618.6038337,0
+EXP.US,D,20061006,000000,29.9463,31.2245,29.9094,31.1231,1894111.1463112,0
+EXP.US,D,20061009,000000,31.4938,32.0305,30.9005,31.5585,2721715.5089034,0
+EXP.US,D,20061010,000000,31.6519,32.7641,31.6519,32.4182,1688237.0017569,0
+EXP.US,D,20061011,000000,32.4361,32.6528,31.2812,31.7702,1428273.5083536,0
+EXP.US,D,20061012,000000,31.9113,32.8367,31.9113,32.7541,1603601.3513667,0
+EXP.US,D,20061013,000000,32.4182,32.9112,32.0684,32.3645,1459260.4686153,0
+EXP.US,D,20061016,000000,32.6061,33.8197,32.4182,33.615,1802670.4375052,0
+EXP.US,D,20061017,000000,33.3814,33.7163,32.8834,32.9748,1449436.1937141,0
+EXP.US,D,20061018,000000,33.291,33.615,32.1627,32.1906,1237730.8666378,0
+EXP.US,D,20061019,000000,32.2811,32.7541,31.8646,32.5584,1558579.7126748,0
+EXP.US,D,20061020,000000,32.5584,32.5674,31.474,32.1627,1582975.9074602,0
+EXP.US,D,20061023,000000,32.1627,33.5126,31.8735,33.1528,2862274.5740048,0
+EXP.US,D,20061024,000000,33.0683,35.5711,32.9659,35.1973,3473202.6169671,0
+EXP.US,D,20061025,000000,35.2918,35.8842,34.7372,35.1874,2123739.6129025,0
+EXP.US,D,20061026,000000,35.1973,35.6715,34.9041,35.1049,1029264.0793369,0
+EXP.US,D,20061027,000000,36.0323,36.8691,34.6895,35.0582,1855250.6811467,0
+EXP.US,D,20061030,000000,34.9698,35.0095,34.1895,34.8673,998067.85648643,0
+EXP.US,D,20061031,000000,34.8773,34.9698,33.9946,33.9946,1624977.3235967,0
+EXP.US,D,20061101,000000,37.0491,38.8472,36.1238,36.1893,5447312.4364007,0
+EXP.US,D,20061102,000000,36.1238,36.2917,35.3275,35.8842,1409059.5808511,0
+EXP.US,D,20061103,000000,35.8096,36.4696,35.7908,36.3574,1075685.1615914,0
+EXP.US,D,20061106,000000,36.5422,37.0024,36.1238,36.7539,903385.58969458,0
+EXP.US,D,20061107,000000,36.4965,36.8871,35.7281,35.7629,1222618.6870895,0
+EXP.US,D,20061108,000000,36.1705,37.7449,36.1705,37.1127,1396859.9743532,0
+EXP.US,D,20061109,000000,37.1416,37.1902,36.1148,36.1148,998930.05859501,0
+EXP.US,D,20061110,000000,36.1148,37.3126,36.0144,36.9567,887303.55853278,0
+EXP.US,D,20061113,000000,36.9646,37.6903,36.7917,37.387,915155.60424334,0
+EXP.US,D,20061114,000000,37.6544,38.5788,37.387,38.5351,1154282.379011,0
+EXP.US,D,20061115,000000,38.71,39.7388,38.543,39.1642,1521548.2830219,0
+EXP.US,D,20061116,000000,39.3004,39.7855,38.9138,39.3481,955423.56153147,0
+EXP.US,D,20061117,000000,38.9605,39.1464,38.553,38.876,798884.07835226,0
+EXP.US,D,20061120,000000,38.9973,39.0351,38.3692,38.4705,846279.03650058,0
+EXP.US,D,20061121,000000,38.4705,38.8859,38.4705,38.8562,760123.21413139,0
+EXP.US,D,20061122,000000,38.9039,39.2527,38.7279,38.8661,604884.57964109,0
+EXP.US,D,20061124,000000,38.5351,38.7636,38.3035,38.4436,398794.13000702,0
+EXP.US,D,20061127,000000,38.4516,38.5888,37.7449,38.0142,677221.02258967,0
+EXP.US,D,20061128,000000,37.9297,38.5152,37.727,38.1066,462593.06176143,0
+EXP.US,D,20061129,000000,38.3035,39.0162,38.3035,38.9138,611796.28149167,0
+EXP.US,D,20061130,000000,39.3283,40.2,39.0738,39.8322,1569698.7998441,0
+EXP.US,D,20061201,000000,39.4138,39.8044,38.7369,39.8044,1123187.7692444,0
+EXP.US,D,20061204,000000,39.4138,40.2468,39.2816,40.0628,909112.14092217,0
+EXP.US,D,20061205,000000,39.8491,41.0409,39.8491,40.7576,667827.34570774,0
+EXP.US,D,20061206,000000,40.7666,41.8122,40.6661,41.4356,1161837.96575,0
+EXP.US,D,20061207,000000,41.6661,41.6661,40.0151,40.5101,962982.16648101,0
+EXP.US,D,20061208,000000,40.3859,40.6184,40.0529,40.1811,520142.28581629,0
+EXP.US,D,20061211,000000,40.0887,40.7099,39.9048,40.5648,523052.84672659,0
+EXP.US,D,20061212,000000,40.4624,40.7576,39.5251,39.7388,606935.95665321,0
+EXP.US,D,20061213,000000,39.8322,40.6563,39.7855,40.0987,603810.09673331,0
+EXP.US,D,20061214,000000,40.0062,40.6184,39.9147,40.4434,459466.19577138,0
+EXP.US,D,20061215,000000,40.377,40.682,39.7567,39.8411,543566.61684789,0
+EXP.US,D,20061218,000000,39.8411,40.5727,39.7954,40.1434,622485.77671182,0
+EXP.US,D,20061219,000000,39.4982,39.7199,38.9774,39.2816,895505.04230074,0
+EXP.US,D,20061220,000000,39.2339,39.5619,39.1375,39.2816,597974.88993078,0
+EXP.US,D,20061221,000000,39.1105,39.6274,39.1105,39.4138,518949.08663219,0
+EXP.US,D,20061222,000000,39.3958,39.6096,39.1812,39.3671,372453.2016443,0
+EXP.US,D,20061226,000000,39.2627,39.867,39.2627,39.6096,295801.72387225,0
+EXP.US,D,20061227,000000,39.9415,40.5906,39.8769,40.5906,397393.68037441,0
+EXP.US,D,20061228,000000,40.5807,40.7099,39.9505,40.3203,388538.25101651,0
+EXP.US,D,20061229,000000,40.1344,40.852,40.025,40.043,688981.98250719,0
+EXP.US,D,20070103,000000,40.3203,40.852,40.1533,40.4624,989965.97366216,0
+EXP.US,D,20070104,000000,40.2,40.7387,40.1533,40.2646,589773.40616282,0
+EXP.US,D,20070105,000000,40.1811,40.4147,39.8769,39.9227,661349.26008679,0
+EXP.US,D,20070108,000000,39.9227,40.1533,39.6175,39.6821,624857.08402794,0
+EXP.US,D,20070109,000000,39.8322,40.86,39.7855,40.6373,653360.05711802,0
+EXP.US,D,20070110,000000,40.7099,40.7099,40.034,40.377,364896.60883502,0
+EXP.US,D,20070111,000000,40.2468,41.3032,40.2468,41.2197,588151.62109976,0
+EXP.US,D,20070112,000000,41.4444,42.006,41.3321,41.6849,864521.10024946,0
+EXP.US,D,20070116,000000,42.0517,42.0805,40.8321,40.9763,748469.90371868,0
+EXP.US,D,20070117,000000,41.1553,41.8122,41.1553,41.4892,587721.02308054,0
+EXP.US,D,20070118,000000,41.9593,41.996,40.9384,41.1075,626261.5579411,0
+EXP.US,D,20070119,000000,41.0886,42.343,41.0319,42.343,818534.64029484,0
+EXP.US,D,20070122,000000,42.7187,43.1113,42.3897,42.7187,1112715.5851742,0
+EXP.US,D,20070123,000000,42.7187,43.5248,42.7187,43.1302,834293.72294222,0
+EXP.US,D,20070124,000000,43.2615,44.8507,43.1203,44.6171,1074824.971623,0
+EXP.US,D,20070125,000000,44.805,44.805,44.2235,44.2791,1064135.4764028,0
+EXP.US,D,20070126,000000,44.4591,44.7763,44.2881,44.5694,655518.07756482,0
+EXP.US,D,20070129,000000,44.469,44.478,43.7852,43.9821,1380667.2754761,0
+EXP.US,D,20070130,000000,44.1679,44.3171,43.8508,44.2424,812381.51532858,0
+EXP.US,D,20070131,000000,44.2791,46.0823,44.2334,45.7513,1075685.1615914,0
+EXP.US,D,20070201,000000,44.7861,45.8974,44.4143,45.1052,1784534.0111208,0
+EXP.US,D,20070202,000000,44.9263,45.2563,44.6072,44.7861,945163.6582604,0
+EXP.US,D,20070205,000000,44.7861,44.7861,43.8051,44.1013,1108075.5896961,0
+EXP.US,D,20070206,000000,44.1957,44.4591,43.7664,43.8608,844549.60193273,0
+EXP.US,D,20070207,000000,43.9055,44.139,43.7474,44.1013,1149097.0935178,0
+EXP.US,D,20070208,000000,44.0098,44.0178,43.6073,43.7385,785498.31516128,0
+EXP.US,D,20070209,000000,43.7664,43.8777,42.8399,43.0268,1010373.1003489,0
+EXP.US,D,20070212,000000,42.6183,42.9045,41.9693,42.2118,1429409.3615398,0
+EXP.US,D,20070213,000000,42.1452,43.4881,41.5617,43.4881,1789561.3436023,0
+EXP.US,D,20070214,000000,43.3062,44.149,43.3062,43.3976,885425.22558444,0
+EXP.US,D,20070215,000000,43.5068,43.833,43.2615,43.6262,507073.43471891,0
+EXP.US,D,20070216,000000,43.4691,43.4791,42.7088,43.4154,477926.57674028,0
+EXP.US,D,20070220,000000,46.618,46.6846,44.478,44.9452,1593126.1490861,0
+EXP.US,D,20070221,000000,44.5506,46.0097,44.2703,45.6569,1017822.0436533,0
+EXP.US,D,20070222,000000,45.9909,46.0743,44.2881,45.7324,1308768.4730378,0
+EXP.US,D,20070223,000000,45.5723,45.7225,44.8607,45.1142,584371.81558992,0
+EXP.US,D,20070226,000000,45.1142,45.1241,44.4413,44.5038,668397.78747619,0
+EXP.US,D,20070227,000000,44.0367,44.2424,42.6093,43.0268,1178033.6828375,0
+EXP.US,D,20070228,000000,43.1689,44.158,42.6093,42.9045,1281346.0192762,0
+EXP.US,D,20070301,000000,41.3132,42.9791,41.174,42.9045,1041305.7328231,0
+EXP.US,D,20070302,000000,42.4989,42.7912,42.2118,42.3977,805038.20938864,0
+EXP.US,D,20070305,000000,41.9136,42.0329,40.4911,40.6373,945383.98762071,0
+EXP.US,D,20070306,000000,41.2197,41.9693,41.0598,41.5438,740049.09666056,0
+EXP.US,D,20070307,000000,41.4813,42.0617,41.4813,41.6849,509776.7451807,0
+EXP.US,D,20070308,000000,42.0985,42.3808,41.8222,41.8957,649685.8889727,0
+EXP.US,D,20070309,000000,42.1272,42.6004,41.9226,42.3608,596245.45536294,0
+EXP.US,D,20070312,000000,42.3151,42.3151,41.524,41.6661,879204.69391893,0
+EXP.US,D,20070313,000000,41.506,41.516,40.0887,40.358,1015016.1140374,0
+EXP.US,D,20070314,000000,40.358,40.701,39.9694,40.4624,868729.49163825,0
+EXP.US,D,20070315,000000,40.5001,41.6849,40.3203,41.0319,840771.80856316,0
+EXP.US,D,20070316,000000,40.8043,41.174,39.7388,40.2278,1018037.3426628,0
+EXP.US,D,20070319,000000,40.529,40.7576,40.2745,40.2935,648822.68079399,0
+EXP.US,D,20070320,000000,40.1065,40.852,39.8322,40.7666,705933.25826853,0
+EXP.US,D,20070321,000000,40.7666,41.8679,40.6741,41.839,1139815.0904212,0
+EXP.US,D,20070322,000000,41.9226,42.4892,41.3609,41.7029,975394.05377806,0
+EXP.US,D,20070323,000000,41.7207,42.0706,41.4892,41.83,686606.65091049,0
+EXP.US,D,20070326,000000,41.8122,42.0418,40.7954,41.7556,915368.89111267,0
+EXP.US,D,20070327,000000,41.524,41.7943,41.3321,41.5339,984353.10836021,0
+EXP.US,D,20070328,000000,40.8143,40.8967,40.4047,40.6085,1105267.6479398,0
+EXP.US,D,20070329,000000,40.5727,40.9961,40.2089,40.7666,519167.40385222,0
+EXP.US,D,20070330,000000,40.7576,41.4713,40.7099,41.3421,1355947.1261064,0
+EXP.US,D,20070402,000000,41.3132,41.839,41.3132,41.3421,1184833.7109027,0
+EXP.US,D,20070403,000000,41.3421,43.2245,41.3321,42.83,1674095.679892,0
+EXP.US,D,20070404,000000,42.8857,43.6441,42.4434,43.3131,1280374.1555227,0
+EXP.US,D,20070405,000000,42.6183,44.2235,42.4802,43.8777,1015880.3282863,0
+EXP.US,D,20070409,000000,44.0008,44.2057,43.4881,43.5625,548098.96282123,0
+EXP.US,D,20070410,000000,43.5427,44.2791,43.5427,43.823,578869.61800319,0
+EXP.US,D,20070411,000000,43.823,43.823,42.7187,43.0179,836443.69482791,0
+EXP.US,D,20070412,000000,43.0636,43.2525,42.5169,42.9979,657974.90084271,0
+EXP.US,D,20070413,000000,42.9979,42.9979,41.5517,42.2773,1231578.7477416,0
+EXP.US,D,20070416,000000,42.2873,42.7823,42.2684,42.6551,607156.28601352,0
+EXP.US,D,20070417,000000,42.6183,42.8112,41.6482,42.1829,1142296.0593825,0
+EXP.US,D,20070418,000000,42.1829,42.5349,41.676,41.9882,884714.94006676,0
+EXP.US,D,20070419,000000,41.5438,42.2684,41.201,41.3888,838503.12040115,0
+EXP.US,D,20070420,000000,42.0418,42.2206,41.2645,41.676,1042807.7955396,0
+EXP.US,D,20070423,000000,41.8679,41.9882,40.9862,41.3321,863765.54157553,0
+EXP.US,D,20070424,000000,41.3321,41.8679,40.5807,41.7207,914617.35671931,0
+EXP.US,D,20070425,000000,41.7029,42.0329,41.3888,41.83,653054.21179596,0
+EXP.US,D,20070426,000000,41.7655,42.8399,41.7029,42.7088,1010480.7498536,0
+EXP.US,D,20070427,000000,42.5626,42.7008,42.0805,42.4622,988727.50132183,0
+EXP.US,D,20070430,000000,42.6093,42.8399,41.3222,41.3222,1017800.9161803,0
+EXP.US,D,20070501,000000,40.8967,41.2934,40.0628,40.8967,1511833.6697657,0
+EXP.US,D,20070502,000000,43.991,45.9909,43.1591,44.2235,4156779.9906909,0
+EXP.US,D,20070503,000000,44.5506,45.8516,44.3945,45.637,2217875.5836093,0
+EXP.US,D,20070504,000000,45.9163,46.6558,45.5426,45.6747,1392753.1960484,0
+EXP.US,D,20070507,000000,45.6747,45.8885,45.467,45.7324,854318.54297628,0
+EXP.US,D,20070508,000000,44.7861,45.323,44.7007,44.9939,923254.46885718,0
+EXP.US,D,20070509,000000,43.9344,44.3628,43.9154,44.2057,1262453.028148,0
+EXP.US,D,20070510,000000,44.0933,44.0933,42.7187,42.8399,990832.20005129,0
+EXP.US,D,20070511,000000,42.9324,43.2148,42.5626,42.9414,776857.17874285,0
+EXP.US,D,20070514,000000,42.8956,43.0079,42.015,42.333,629287.81691732,0
+EXP.US,D,20070515,000000,42.2586,42.7724,41.7486,41.8589,823824.55708237,0
+EXP.US,D,20070516,000000,41.9136,42.0418,41.2556,42.0329,579298.20388213,0
+EXP.US,D,20070517,000000,41.5806,42.0805,41.3132,41.7556,659745.58428624,0
+EXP.US,D,20070518,000000,42.006,42.1452,41.0697,41.4156,1109263.7585295,0
+EXP.US,D,20070521,000000,41.7029,43.653,41.6849,43.1491,1885998.1967154,0
+EXP.US,D,20070522,000000,43.331,43.7107,43.1768,43.5427,806553.35101703,0
+EXP.US,D,20070523,000000,43.4424,44.646,43.3876,43.6719,1178679.5798664,0
+EXP.US,D,20070524,000000,43.7852,45.0227,43.5526,44.0556,1426011.8626825,0
+EXP.US,D,20070525,000000,44.0933,44.8239,43.7951,43.8955,816806.21179713,0
+EXP.US,D,20070529,000000,44.0008,45.7135,44.0008,45.5913,1329067.9502196,0
+EXP.US,D,20070530,000000,45.3875,46.6657,44.9263,46.4958,1757549.1978696,0
+EXP.US,D,20070531,000000,46.5058,47.4162,46.3259,46.4689,1057441.0857021,0
+EXP.US,D,20070601,000000,46.7791,47.4709,46.2055,46.3436,885791.43511481,0
+EXP.US,D,20070604,000000,46.3159,47.1399,46.2055,46.9997,540215.39721699,0
+EXP.US,D,20070605,000000,47.2314,47.2412,45.9739,46.0663,689526.26645204,0
+EXP.US,D,20070606,000000,45.5723,45.6012,43.7664,44.3071,1477202.723463,0
+EXP.US,D,20070607,000000,44.3259,44.7861,44.1202,44.4223,1712133.1796833,0
+EXP.US,D,20070608,000000,44.4591,45.3597,44.3716,45.284,1018792.9013368,0
+EXP.US,D,20070611,000000,45.0227,45.314,44.4591,45.0594,674820.53923953,0
+EXP.US,D,20070612,000000,44.487,44.9263,44.0008,44.0456,764446.29751596,0
+EXP.US,D,20070613,000000,44.2791,44.5038,43.5526,43.9541,694057.60635524,0
+EXP.US,D,20070614,000000,44.0008,44.6549,44.0008,44.2881,730550.78848423,0
+EXP.US,D,20070615,000000,44.7007,45.2324,44.3806,44.4413,607582.85975219,0
+EXP.US,D,20070618,000000,44.4591,44.7583,44.2334,44.6361,726011.40001992,0
+EXP.US,D,20070619,000000,44.6361,44.9163,44.0008,44.0655,787872.64068784,0
+EXP.US,D,20070620,000000,44.0098,44.5038,43.5338,43.6172,683910.38293968,0
+EXP.US,D,20070621,000000,43.5338,44.6649,43.4791,44.5407,659401.50829892,0
+EXP.US,D,20070622,000000,44.4143,45.2136,44.4143,44.7951,917207.9873256,0
+EXP.US,D,20070625,000000,44.9263,45.0594,43.823,43.8608,957908.55477323,0
+EXP.US,D,20070626,000000,44.0933,44.5594,43.7664,43.8608,707443.36954622,0
+EXP.US,D,20070627,000000,44.0278,44.5694,43.5338,44.5307,1034665.6699098,0
+EXP.US,D,20070628,000000,44.5506,45.5624,44.5407,45.323,1055818.294569,0
+EXP.US,D,20070629,000000,45.4769,45.8885,45.1936,45.4302,747606.69553996,0
+EXP.US,D,20070702,000000,45.8616,46.5425,45.6469,46.4153,978960.57241856,0
+EXP.US,D,20070703,000000,46.2702,46.4501,46.0663,46.1101,406028.78037201,0
+EXP.US,D,20070705,000000,46.3059,46.9808,46.2145,46.9639,1401825.9365561,0
+EXP.US,D,20070706,000000,47.2034,48.3167,46.7889,47.1945,985543.2893339,0
+EXP.US,D,20070709,000000,46.6469,47.1945,45.6658,45.6936,955206.25038158,0
+EXP.US,D,20070710,000000,45.4581,45.8417,44.7196,44.805,872834.25780278,0
+EXP.US,D,20070711,000000,44.815,44.9163,43.7763,44.2881,1348928.7808211,0
+EXP.US,D,20070712,000000,44.7384,45.7225,44.2881,45.6469,1262993.2878122,0
+EXP.US,D,20070713,000000,45.4581,47.2034,45.4581,47.1021,1349250.7232654,0
+EXP.US,D,20070716,000000,47.1021,47.1021,46.5245,46.6469,1189899.2740493,0
+EXP.US,D,20070717,000000,46.9182,47.1667,46.2702,46.5425,674624.35556254,0
+EXP.US,D,20070718,000000,46.3159,46.3159,45.1936,45.5236,906411.84867079,0
+EXP.US,D,20070719,000000,45.3328,46.0196,44.646,44.974,785499.32123142,0
+EXP.US,D,20070720,000000,44.5594,44.5594,43.2802,43.4244,1269145.4067084,0
+EXP.US,D,20070723,000000,43.5338,44.2057,43.4154,44.0367,1309848.9923664,0
+EXP.US,D,20070724,000000,43.4601,44.0933,43.0079,43.2615,1664486.7040005,0
+EXP.US,D,20070725,000000,43.3131,43.5068,40.9127,41.6849,2157054.6194643,0
+EXP.US,D,20070726,000000,40.9226,41.4086,39.4615,40.682,1639765.5485605,0
+EXP.US,D,20070727,000000,40.4813,40.7666,39.4892,39.867,1208367.7035794,0
+EXP.US,D,20070730,000000,39.9694,41.7297,39.6175,41.0598,1755948.5402794,0
+EXP.US,D,20070731,000000,43.5168,43.9055,40.5101,40.5101,3046231.4805948,0
+EXP.US,D,20070801,000000,40.1721,40.6274,38.0977,40.5548,2731421.0675282,0
+EXP.US,D,20070802,000000,40.6741,41.4813,40.4813,40.8043,1578770.5342817,0
+EXP.US,D,20070803,000000,40.5986,40.701,37.8562,38.3969,1687587.0804475,0
+EXP.US,D,20070806,000000,38.4784,38.6533,36.8871,38.4336,1282100.5718801,0
+EXP.US,D,20070807,000000,38.22,39.8322,37.9765,39.4238,1189691.0175308,0
+EXP.US,D,20070808,000000,40.4047,41.4444,39.9048,40.2468,1816164.8562711,0
+EXP.US,D,20070809,000000,38.8283,41.2099,38.8283,39.8868,1044162.972016,0
+EXP.US,D,20070810,000000,39.7954,39.8411,36.7091,38.7548,1717709.8264604,0
+EXP.US,D,20070813,000000,38.7548,41.0886,37.6446,38.0421,1087023.5720508,0
+EXP.US,D,20070814,000000,38.0421,38.0689,36.8503,37.084,964923.88184807,0
+EXP.US,D,20070815,000000,36.8215,37.378,34.9598,35.3195,1718031.7689047,0
+EXP.US,D,20070816,000000,34.9777,36.8016,34.2432,36.5422,2018479.5246758,0
+EXP.US,D,20070817,000000,37.8006,38.4336,35.1426,36.5153,1836032.7293635,0
+EXP.US,D,20070820,000000,35.7281,37.3493,35.7281,36.8503,875101.93989467,0
+EXP.US,D,20070821,000000,36.4965,36.7171,35.9677,36.1238,1112502.2983048,0
+EXP.US,D,20070822,000000,36.7002,37.1514,35.7371,36.3574,1033906.0869554,0
+EXP.US,D,20070823,000000,36.4508,36.4965,35.0005,35.3375,1269468.3552227,0
+EXP.US,D,20070824,000000,35.5621,36.3474,35.0672,35.7182,693947.94471016,0
+EXP.US,D,20070827,000000,35.7371,36.1804,35.2261,35.3475,594196.09049107,0
+EXP.US,D,20070828,000000,34.8395,34.8395,34.087,34.1617,1160326.8484023,0
+EXP.US,D,20070829,000000,34.3923,35.0195,34.0046,34.922,1294840.4380422,0
+EXP.US,D,20070830,000000,34.3456,35.4499,34.3456,35.2451,653141.739898,0
+EXP.US,D,20070831,000000,35.8842,36.1238,35.1426,35.1596,543346.28748759,0
+EXP.US,D,20070904,000000,35.1149,35.5343,34.9121,35.3097,731198.69765334,0
+EXP.US,D,20070905,000000,34.9498,35.2738,34.6069,34.8028,745229.351803,0
+EXP.US,D,20070906,000000,34.8028,35.2163,34.3286,34.922,761964.3224846,0
+EXP.US,D,20070907,000000,34.5512,34.9041,34.0593,34.7372,1079685.2964614,0
+EXP.US,D,20070910,000000,35.0582,35.0869,34.1617,34.1617,1348928.7808211,0
+EXP.US,D,20070911,000000,33.9867,34.2242,33.291,33.4102,1423741.1623801,0
+EXP.US,D,20070912,000000,33.3437,33.6239,33.0404,33.0404,1524251.5934837,0
+EXP.US,D,20070913,000000,33.3437,33.8009,33.116,33.6716,1490565.3470407,0
+EXP.US,D,20070914,000000,33.1726,33.9231,32.9192,33.9131,994071.74589684,0
+EXP.US,D,20070917,000000,33.6239,34.087,33.116,33.1348,529637.57578221,0
+EXP.US,D,20070918,000000,33.1806,34.262,32.7641,34.1895,1207609.1266951,0
+EXP.US,D,20070919,000000,34.7272,35.0959,34.3456,34.8395,998172.48778083,0
+EXP.US,D,20070920,000000,34.8584,34.8584,33.1905,33.5782,1200054.5460261,0
+EXP.US,D,20070921,000000,33.8297,34.1895,33.772,33.9042,631874.42324305,0
+EXP.US,D,20070924,000000,34.116,34.1706,33.3914,33.5782,689091.64415227,0
+EXP.US,D,20070925,000000,33.0314,33.6806,32.5305,33.4569,1110448.9091525,0
+EXP.US,D,20070926,000000,33.4669,33.615,32.956,33.2283,951430.46915229,0
+EXP.US,D,20070927,000000,33.2085,33.4937,32.9659,33.116,1013610.6340541,0
+EXP.US,D,20070928,000000,33.116,33.6806,32.7641,33.1061,718886.41130001,0
+EXP.US,D,20071001,000000,33.1726,33.932,32.8565,33.5871,891079.33976207,0
+EXP.US,D,20071002,000000,33.6806,34.5612,33.5871,34.5135,549396.79329972,0
+EXP.US,D,20071003,000000,34.3356,35.1696,33.7263,35.0383,1296678.528185,0
+EXP.US,D,20071004,000000,35.1774,35.2451,34.1258,34.2809,922391.26067847,0
+EXP.US,D,20071005,000000,34.5334,36.4696,34.3087,36.1058,1317945.84484,0
+EXP.US,D,20071008,000000,36.0968,36.1058,35.4329,35.7997,441655.73611187,0
+EXP.US,D,20071009,000000,35.6426,36.0054,34.7173,35.5989,590422.32140205,0
+EXP.US,D,20071010,000000,35.6625,36.0879,35.3852,35.7539,477605.64036614,0
+EXP.US,D,20071011,000000,36.1058,36.8215,35.6715,36.1804,838180.17188673,0
+EXP.US,D,20071012,000000,36.3941,36.571,35.8185,36.2182,351403.19613924,0
+EXP.US,D,20071015,000000,36.2182,36.581,35.8385,36.0412,781825.15308611,0
+EXP.US,D,20071016,000000,35.9309,35.9766,34.4568,34.922,1075685.1615914,0
+EXP.US,D,20071017,000000,35.2918,35.3475,33.8664,34.3923,663617.94824882,0
+EXP.US,D,20071018,000000,34.1706,34.2432,33.8297,34.087,532449.54181894,0
+EXP.US,D,20071019,000000,33.8107,34.2909,33.3437,33.4012,740368.02089442,0
+EXP.US,D,20071022,000000,33.282,34.5702,33.1905,33.8107,1267995.4685401,0
+EXP.US,D,20071023,000000,35.3195,35.5174,33.298,35.1874,1835598.1070638,0
+EXP.US,D,20071024,000000,34.6805,35.8554,34.6805,35.7539,1740268.937173,0
+EXP.US,D,20071025,000000,35.7539,35.8285,34.9409,35.6248,1072881.2441157,0
+EXP.US,D,20071026,000000,35.8096,36.0323,35.1874,35.5711,670089.99744893,0
+EXP.US,D,20071029,000000,35.7371,36.2639,35.5989,35.7629,627232.41562463,0
+EXP.US,D,20071030,000000,35.4329,36.3761,35.4329,36.2738,776000.00698496,0
+EXP.US,D,20071031,000000,36.5064,36.7261,35.8742,36.5978,1361668.6469833,0
+EXP.US,D,20071101,000000,36.3574,36.4696,35.4329,35.6347,618808.59035609,0
+EXP.US,D,20071102,000000,35.5532,35.7182,34.5334,35.3952,944195.81878729,0
+EXP.US,D,20071105,000000,34.8952,35.5811,34.7173,34.931,793814.49092503,0
+EXP.US,D,20071106,000000,35.0005,35.3565,34.6338,35.2261,577032.53393052,0
+EXP.US,D,20071107,000000,34.4857,35.3008,33.8943,34.0226,776951.74933585,0
+EXP.US,D,20071108,000000,33.941,34.6249,33.3437,34.4568,789383.75803566,0
+EXP.US,D,20071109,000000,33.7263,34.8485,33.5693,34.4956,665019.40395156,0
+EXP.US,D,20071112,000000,34.8028,34.8773,34.1437,34.4012,797801.54688337,0
+EXP.US,D,20071113,000000,34.5512,35.3375,34.5512,35.264,419326.00939081,0
+EXP.US,D,20071114,000000,35.5254,35.7997,34.8485,34.8673,590422.32140205,0
+EXP.US,D,20071115,000000,34.755,35.7182,34.6159,34.9698,596138.81192827,0
+EXP.US,D,20071116,000000,34.9598,35.4687,34.1258,34.262,939659.44853339,0
+EXP.US,D,20071119,000000,33.8107,33.8107,32.5017,32.5305,950780.54784291,0
+EXP.US,D,20071120,000000,32.7094,33.1438,31.8467,32.2354,658542.32440075,0
+EXP.US,D,20071121,000000,32.0395,32.2354,31.3189,31.4481,1355823.3794794,0
+EXP.US,D,20071123,000000,31.5485,32.3188,31.4193,32.1717,293642.69735531,0
+EXP.US,D,20071126,000000,31.9659,33.0037,31.9659,32.3457,680455.53808452,0
+EXP.US,D,20071127,000000,32.6995,32.7998,31.9828,32.6338,785161.28166493,0
+EXP.US,D,20071128,000000,32.7174,34.7938,32.7174,34.6427,1502710.6257511,0
+EXP.US,D,20071129,000000,34.3009,35.1973,33.6984,34.6338,2112077.2478586,0
+EXP.US,D,20071130,000000,34.9121,36.1804,34.8395,36.1148,1696871.0956844,0
+EXP.US,D,20071203,000000,36.1238,36.6257,35.5442,35.7082,1020228.5634243,0
+EXP.US,D,20071204,000000,35.1506,36.3374,34.8296,35.6426,1614180.1788717,0
+EXP.US,D,20071205,000000,35.9041,36.745,35.6088,36.736,1450297.3897525,0
+EXP.US,D,20071206,000000,36.7002,38.0689,36.7002,37.7081,793487.51813005,0
+EXP.US,D,20071207,000000,38.23,38.23,37.2191,37.5182,1683918.9487231,0
+EXP.US,D,20071210,000000,37.2648,37.7002,36.8691,37.0938,737205.94244953,0
+EXP.US,D,20071211,000000,37.0024,37.7906,35.1596,35.3195,980382.14952407,0
+EXP.US,D,20071212,000000,36.6078,36.896,34.9926,35.2738,483735.62571921,0
+EXP.US,D,20071213,000000,34.9926,35.4597,34.6159,35.0005,499103.34708276,0
+EXP.US,D,20071214,000000,34.6983,34.8126,33.772,33.782,669176.48576329,0
+EXP.US,D,20071217,000000,33.5314,33.597,32.9112,33.3247,1019442.8226462,0
+EXP.US,D,20071218,000000,33.3437,33.6527,33.0781,33.5226,934048.59537172,0
+EXP.US,D,20071219,000000,33.3347,33.5314,32.8834,33.0683,696758.90467676,0
+EXP.US,D,20071220,000000,33.1528,33.6617,32.956,33.6617,451475.98673247,0
+EXP.US,D,20071221,000000,34.0413,34.0413,33.4191,33.6427,532985.77720268,0
+EXP.US,D,20071224,000000,33.4669,33.8664,33.4669,33.8565,227055.94524749,0
+EXP.US,D,20071226,000000,33.5503,33.9946,33.3437,33.5126,367162.27878663,0
+EXP.US,D,20071227,000000,33.3437,33.5226,32.783,32.8655,367055.63535196,0
+EXP.US,D,20071228,000000,32.9937,33.291,32.5107,32.7442,445540.17291609,0
+EXP.US,D,20071231,000000,32.7264,33.116,32.6061,32.8655,292970.64250288,0
+EXP.US,D,20080102,000000,33.0037,33.6806,32.783,33.1438,571527.31813338,0
+EXP.US,D,20080103,000000,33.298,33.4937,32.4917,32.7541,770060.16888804,0
+EXP.US,D,20080104,000000,32.5017,32.5017,31.4571,31.466,888636.60146611,0
+EXP.US,D,20080107,000000,31.6329,31.7264,29.651,30.0207,1365231.1413433,0
+EXP.US,D,20080108,000000,29.7971,30.4949,28.2295,28.2395,841742.66624668,0
+EXP.US,D,20080109,000000,27.9662,28.9075,27.9095,28.5984,1091557.9301643,0
+EXP.US,D,20080110,000000,28.663,29.9005,28.3409,29.4503,1010373.1003489,0
+EXP.US,D,20080111,000000,29.3369,29.4503,28.2862,28.5705,998391.81107098,0
+EXP.US,D,20080114,000000,28.6441,28.7624,27.7814,28.4941,976799.53376135,0
+EXP.US,D,20080115,000000,28.2028,28.834,27.9842,28.2585,1198760.7398282,0
+EXP.US,D,20080116,000000,27.9464,28.8051,27.843,28.2962,1105538.280807,0
+EXP.US,D,20080117,000000,28.2862,28.5795,26.8053,26.9086,1144374.6002884,0
+EXP.US,D,20080118,000000,27.2396,28.1928,26.8907,27.2774,1024466.1308471,0
+EXP.US,D,20080122,000000,26.1273,29.2514,26.1273,28.7892,1049767.7887568,0
+EXP.US,D,20080123,000000,27.6979,31.7612,27.6979,31.5028,1204572.8070176,0
+EXP.US,D,20080124,000000,31.4938,33.0314,31.1052,32.6717,1357611.1661152,0
+EXP.US,D,20080125,000000,32.8198,33.1528,30.9292,30.9392,1319515.3142558,0
+EXP.US,D,20080128,000000,30.6689,31.5585,29.9094,31.3099,1333381.9789729,0
+EXP.US,D,20080129,000000,31.3189,33.0037,31.3189,32.4182,1540442.2802204,0
+EXP.US,D,20080130,000000,32.1072,32.6995,31.6708,31.9828,842518.34632337,0
+EXP.US,D,20080131,000000,31.9828,35.4229,31.6797,34.922,2628068.488284,0
+EXP.US,D,20080201,000000,35.0095,35.4786,33.8107,35.4329,958365.31061605,0
+EXP.US,D,20080204,000000,35.4886,35.6625,33.9946,34.439,707766.31806063,0
+EXP.US,D,20080205,000000,34.0413,34.0413,32.3555,32.783,813462.03465719,0
+EXP.US,D,20080206,000000,32.8834,33.2183,31.7354,31.8825,601268.7635638,0
+EXP.US,D,20080207,000000,31.5296,33.3525,31.4938,32.5484,593548.18132196,0
+EXP.US,D,20080208,000000,32.2453,33.2085,32.0018,32.6151,419846.14765235,0
+EXP.US,D,20080211,000000,32.3008,33.116,31.7612,32.7442,493149.42400391,0
+EXP.US,D,20080212,000000,33.0127,33.298,31.5952,31.9212,792654.49205548,0
+EXP.US,D,20080213,000000,32.1717,32.4739,31.4938,32.3188,431071.87825624,0
+EXP.US,D,20080214,000000,32.116,32.446,31.4938,31.9312,560185.88946358,0
+EXP.US,D,20080215,000000,31.7433,32.1439,31.4938,31.8089,646539.90765004,0
+EXP.US,D,20080219,000000,32.126,32.4361,31.4938,32.2453,589877.03138706,0
+EXP.US,D,20080220,000000,32.0395,33.5782,31.8735,33.3724,700347.55686031,0
+EXP.US,D,20080221,000000,33.6716,33.9946,32.8098,33.0683,519594.98366101,0
+EXP.US,D,20080222,000000,33.2005,33.5226,32.3098,33.5026,471577.26809704,0
+EXP.US,D,20080225,000000,33.5782,33.607,32.6151,33.607,411124.52562285,0
+EXP.US,D,20080226,000000,33.4669,35.0869,33.3624,34.2163,812492.18304381,0
+EXP.US,D,20080227,000000,33.932,34.6706,33.5593,34.097,687627.81210093,0
+EXP.US,D,20080228,000000,33.8107,34.116,33.3177,33.8297,599742.5551639,0
+EXP.US,D,20080229,000000,33.5314,33.5314,32.7264,32.937,759297.23054779,0
+EXP.US,D,20080303,000000,33.116,33.1726,32.446,32.9013,549032.59590964,0
+EXP.US,D,20080304,000000,32.4182,32.793,32.1072,32.2453,1090586.0664107,0
+EXP.US,D,20080305,000000,32.1529,32.5107,31.9391,32.3735,1070940.5348187,0
+EXP.US,D,20080306,000000,32.126,32.3645,31.4571,31.5385,673027.72225296,0
+EXP.US,D,20080307,000000,31.0236,32.1627,30.6967,31.3369,1122600.2242836,0
+EXP.US,D,20080310,000000,31.1151,31.4004,30.5586,30.5763,1045029.1984051,0
+EXP.US,D,20080311,000000,31.6896,31.6986,30.4859,31.6618,759368.66152762,0
+EXP.US,D,20080312,000000,31.9749,32.8297,31.0873,31.9749,723093.79661866,0
+EXP.US,D,20080313,000000,29.7971,33.3177,29.7971,33.1806,1044647.8978227,0
+EXP.US,D,20080314,000000,32.8744,33.257,31.7264,32.2811,1286473.9587715,0
+EXP.US,D,20080317,000000,31.2245,32.8834,31.0326,31.7612,1240031.7490442,0
+EXP.US,D,20080318,000000,31.8179,32.5484,31.4481,32.1439,1073920.5145687,0
+EXP.US,D,20080319,000000,32.1529,32.455,31.474,31.6618,1172850.4094847,0
+EXP.US,D,20080320,000000,31.5585,32.5584,31.5485,32.4082,935987.29252836,0
+EXP.US,D,20080324,000000,32.4003,35.6248,32.4003,34.7083,1055763.9667815,0
+EXP.US,D,20080325,000000,34.6159,35.1327,33.8664,34.5512,742963.6818514,0
+EXP.US,D,20080326,000000,34.2521,34.5055,33.4391,33.8297,533040.10499017,0
+EXP.US,D,20080327,000000,34.087,34.589,33.1528,33.1528,666649.23757571,0
+EXP.US,D,20080328,000000,33.257,33.7432,32.0117,32.116,1126973.611175,0
+EXP.US,D,20080331,000000,31.9312,32.9847,31.6519,32.9281,832657.85289724,0
+EXP.US,D,20080401,000000,34.0136,34.7272,32.946,34.5512,757599.99022437,0
+EXP.US,D,20080402,000000,34.6427,35.2163,33.9946,34.1437,654380.21223833,0
+EXP.US,D,20080403,000000,33.782,34.0413,33.266,34.0314,618522.86643679,0
+EXP.US,D,20080404,000000,34.2709,34.4012,33.5693,33.8107,421383.42282377,0
+EXP.US,D,20080407,000000,33.8565,34.5055,33.2472,33.273,573215.50382557,0
+EXP.US,D,20080408,000000,33.1528,33.266,32.4818,33.2005,490303.25158247,0
+EXP.US,D,20080409,000000,33.3624,33.597,33.0215,33.3724,677444.37016039,0
+EXP.US,D,20080410,000000,33.4391,34.0792,33.2005,33.7909,710360.97294748,0
+EXP.US,D,20080411,000000,33.6716,33.8107,33.116,33.5693,357146.85055918,0
+EXP.US,D,20080414,000000,33.4191,33.941,32.956,33.6239,640527.63250315,0
+EXP.US,D,20080415,000000,33.782,34.0136,33.4391,33.8853,713984.83758588,0
+EXP.US,D,20080416,000000,34.0226,34.6616,33.6984,34.6526,901257.75135193,0
+EXP.US,D,20080417,000000,34.6159,34.931,34.3356,34.765,402763.07670288,0
+EXP.US,D,20080418,000000,35.2451,35.4329,34.6616,34.7173,999023.62311788,0
+EXP.US,D,20080421,000000,34.4111,34.755,33.772,34.6159,653401.30599369,0
+EXP.US,D,20080422,000000,34.2521,34.6805,33.257,33.8853,500257.30953147,0
+EXP.US,D,20080423,000000,33.7163,34.097,32.2531,32.4639,587376.94709322,0
+EXP.US,D,20080424,000000,32.3555,33.0127,31.6151,33.0037,763961.37170925,0
+EXP.US,D,20080425,000000,33.0961,33.3624,32.2811,32.8098,618510.79359512,0
+EXP.US,D,20080428,000000,32.783,34.3723,32.5971,33.8009,1354040.6231942,0
+EXP.US,D,20080429,000000,33.7263,33.9509,33.3347,33.8107,504993.88774291,0
+EXP.US,D,20080430,000000,33.607,34.4012,33.257,33.607,929925.7199447,0
+EXP.US,D,20080501,000000,33.4569,34.6427,33.0881,34.2709,683396.28109896,0
+EXP.US,D,20080502,000000,34.4568,35.1229,33.6984,33.8853,634164.23887798,0
+EXP.US,D,20080505,000000,33.8107,34.262,33.273,33.7163,858710.03913025,0
+EXP.US,D,20080506,000000,33.3247,33.8943,32.6995,33.8565,850221.82537284,0
+EXP.US,D,20080507,000000,32.3555,35.1973,32.3358,32.5206,2498540.9822498,0
+EXP.US,D,20080508,000000,32.5206,33.5126,32.3008,33.0961,1250942.5796949,0
+EXP.US,D,20080509,000000,32.5384,33.3525,32.0305,32.1529,759705.69502397,0
+EXP.US,D,20080512,000000,32.0485,32.8834,32.0485,32.6895,910815.41766642,0
+EXP.US,D,20080513,000000,32.5484,33.0215,32.3835,32.8744,435380.87665887,0
+EXP.US,D,20080514,000000,32.8744,33.4291,32.8744,33.2283,457159.2769441,0
+EXP.US,D,20080515,000000,33.2283,33.5414,32.8744,33.1627,575495.25875911,0
+EXP.US,D,20080516,000000,33.3437,34.42,33.0781,34.3923,596417.49335659,0
+EXP.US,D,20080519,000000,34.4767,36.0234,34.087,34.9777,994731.72790761,0
+EXP.US,D,20080520,000000,34.8028,35.1229,34.6526,35.0672,602824.14799771,0
+EXP.US,D,20080521,000000,35.0672,35.1596,33.8853,33.9579,507154.92640011,0
+EXP.US,D,20080522,000000,33.9042,34.3087,33.6427,33.8009,315096.13698585,0
+EXP.US,D,20080523,000000,33.6617,33.6617,32.3555,32.793,637077.81799869,0
+EXP.US,D,20080527,000000,32.5384,33.3247,32.5107,33.273,287121.35071841,0
+EXP.US,D,20080528,000000,33.3437,33.6527,33.116,33.291,368206.57959025,0
+EXP.US,D,20080529,000000,33.1627,33.4191,32.783,33.0881,440843.8375102,0
+EXP.US,D,20080530,000000,33.291,33.3247,33.0494,33.2085,571013.21629268,0
+EXP.US,D,20080602,000000,33.1061,33.3177,32.5107,32.8466,792440.19911601,0
+EXP.US,D,20080603,000000,32.7442,33.1528,32.4182,32.9748,569784.80465375,0
+EXP.US,D,20080604,000000,33.0881,34.3286,32.9013,33.3914,717467.85240491,0
+EXP.US,D,20080605,000000,33.5593,33.941,33.298,33.6895,638976.27234979,0
+EXP.US,D,20080606,000000,33.5026,33.5593,32.3098,32.4739,933852.41169474,0
+EXP.US,D,20080609,000000,32.5384,32.5384,31.5862,32.0018,572305.01035034,0
+EXP.US,D,20080610,000000,31.6797,32.2084,31.3369,31.8546,656485.91703794,0
+EXP.US,D,20080611,000000,31.5028,31.5028,30.4312,30.4591,1368589.403465,0
+EXP.US,D,20080612,000000,28.8897,30.2613,28.7445,28.8717,1829739.760648,0
+EXP.US,D,20080613,000000,28.9532,29.3181,28.673,29.0378,933429.86223663,0
+EXP.US,D,20080616,000000,28.9891,29.1212,28.5885,28.9075,470839.81868561,0
+EXP.US,D,20080617,000000,29.149,29.4313,27.8331,27.9842,1085491.32723,0
+EXP.US,D,20080618,000000,27.5666,27.9562,26.8053,26.9365,1092995.604392,0
+EXP.US,D,20080619,000000,27.1125,28.6362,26.5936,28.5328,1218460.5992074,0
+EXP.US,D,20080620,000000,28.0766,28.1124,26.7685,26.9365,841084.6963762,0
+EXP.US,D,20080623,000000,27.1125,27.3162,25.9833,26.2587,969591.04121995,0
+EXP.US,D,20080624,000000,26.193,26.678,25.7159,26.0718,825300.46197536,0
+EXP.US,D,20080625,000000,26.2587,26.7218,25.9484,26.0419,1119742.9850907,0
+EXP.US,D,20080626,000000,25.546,25.7527,24.6394,24.7498,1179865.7365595,0
+EXP.US,D,20080627,000000,24.7776,24.7776,23.722,24.2209,1523925.6267588,0
+EXP.US,D,20080630,000000,23.4249,24.1672,23.39,23.4626,899615.84488611,0
+EXP.US,D,20080701,000000,23.0909,23.2965,22.2976,22.7797,829671.83672656,0
+EXP.US,D,20080702,000000,22.7797,22.88,21.258,21.2749,1431968.8039718,0
+EXP.US,D,20080703,000000,21.4418,21.8067,21.1755,21.6764,1013609.6279839,0
+EXP.US,D,20080707,000000,21.8534,21.8534,20.0562,20.3664,1182263.2016992,0
+EXP.US,D,20080708,000000,20.2361,21.425,19.5344,21.3594,1361190.7636675,0
+EXP.US,D,20080709,000000,22.2301,22.4607,21.1318,21.2023,1810217.9756832,0
+EXP.US,D,20080710,000000,20.9061,21.3971,20.1219,20.3664,1130861.0661897,0
+EXP.US,D,20080711,000000,20.0015,20.3752,19.5443,19.8595,974849.7698332,0
+EXP.US,D,20080714,000000,20.2551,20.424,19.1925,19.2292,1168372.3912988,0
+EXP.US,D,20080715,000000,18.9996,19.5712,18.303,19.1925,1357304.314723,0
+EXP.US,D,20080716,000000,19.129,19.9738,18.8784,19.7839,949833.8358427,0
+EXP.US,D,20080717,000000,19.8306,22.2688,19.8306,21.8821,1610526.1321291,0
+EXP.US,D,20080718,000000,21.9816,23.0629,21.4161,21.763,664929.86370925,0
+EXP.US,D,20080721,000000,21.9995,22.5541,21.1486,21.8067,867222.39857097,0
+EXP.US,D,20080722,000000,20.5532,22.1457,19.9548,21.8245,2409540.9995994,0
+EXP.US,D,20080723,000000,21.6665,23.8622,21.6098,23.6206,2971305.41311,0
+EXP.US,D,20080724,000000,23.7498,23.7678,21.9726,22.2211,1455437.4020894,0
+EXP.US,D,20080725,000000,22.5173,23.213,22.0422,22.5253,1203796.1208708,0
+EXP.US,D,20080728,000000,22.6584,23.0074,22.0243,22.08,1064243.1259076,0
+EXP.US,D,20080729,000000,22.4884,23.1853,22.0512,22.88,826519.81898307,0
+EXP.US,D,20080730,000000,22.9517,23.6395,22.6018,23.1753,988170.13846518,0
+EXP.US,D,20080731,000000,23.1583,23.4159,22.6873,22.9795,756844.43155045,0
+EXP.US,D,20080801,000000,23.2678,23.4069,22.3156,22.8613,987759.66184872,0
+EXP.US,D,20080804,000000,22.6963,23.0163,22.24,22.4249,848060.78671564,0
+EXP.US,D,20080805,000000,22.6486,23.2767,22.5074,23.2488,632913.69369599,0
+EXP.US,D,20080806,000000,23.0163,23.5749,22.3443,23.3622,560240.21725105,0
+EXP.US,D,20080807,000000,23.0362,23.1753,22.3255,22.4974,612945.21358968,0
+EXP.US,D,20080808,000000,22.5919,23.7319,22.396,23.5461,572898.59173198,0
+EXP.US,D,20080811,000000,23.5848,24.3333,23.3989,23.7776,1252186.0823858,0
+EXP.US,D,20080812,000000,23.6206,23.7678,23.1583,23.5003,413064.22884962,0
+EXP.US,D,20080813,000000,23.5183,23.7965,22.7976,23.0629,959087.6689754,0
+EXP.US,D,20080814,000000,22.88,23.7031,22.88,23.3989,639068.83080252,0
+EXP.US,D,20080815,000000,23.2867,24.2012,23.2867,23.7319,607330.33614745,0
+EXP.US,D,20080818,000000,23.8522,23.8622,22.574,22.7529,570019.21899598,0
+EXP.US,D,20080819,000000,22.4328,22.6684,22.0422,22.4796,786272.98916783,0
+EXP.US,D,20080820,000000,22.7529,25.8083,22.5541,25.1304,2608931.0221119,0
+EXP.US,D,20080821,000000,24.547,25.1494,24.3044,24.7687,967867.64307293,0
+EXP.US,D,20080822,000000,24.9814,25.5648,24.5012,25.371,544061.60335596,0
+EXP.US,D,20080825,000000,25.2815,25.5748,24.7328,24.8244,529718.06139327,0
+EXP.US,D,20080826,000000,24.7687,25.2985,24.4745,24.9247,497826.64407718,0
+EXP.US,D,20080827,000000,24.9814,26.9833,24.8621,26.678,870241.61505621,0
+EXP.US,D,20080828,000000,26.7049,27.51,26.7049,26.8809,730982.39257358,0
+EXP.US,D,20080829,000000,27.3629,28.504,27.0955,28.2773,1220575.3586383,0
+EXP.US,D,20080902,000000,28.5328,30.0844,27.8519,28.4751,1513782.4276237,0
+EXP.US,D,20080903,000000,28.3052,29.3001,27.7436,28.1313,1318710.4581451,0
+EXP.US,D,20080904,000000,27.7814,28.1313,26.2587,26.8252,1434685.1933454,0
+EXP.US,D,20080905,000000,26.6025,27.1582,25.4704,26.5499,1001112.2247251,0
+EXP.US,D,20080908,000000,28.0676,28.3976,26.6492,27.3261,1266141.2812751,0
+EXP.US,D,20080909,000000,27.3629,27.5866,26.0171,26.2784,1220800.7183494,0
+EXP.US,D,20080910,000000,26.5499,26.8619,25.7258,26.5846,753757.80836594,0
+EXP.US,D,20080911,000000,26.1185,27.1849,25.7437,26.2307,1166327.0507075,0
+EXP.US,D,20080912,000000,25.8183,26.7307,25.6781,26.3064,1087299.2352686,0
+EXP.US,D,20080915,000000,25.9386,26.3152,24.5937,24.8332,1083906.766762,0
+EXP.US,D,20080916,000000,23.9626,25.361,23.5928,25.2636,1499910.732556,0
+EXP.US,D,20080917,000000,24.5112,24.9337,24.0202,24.1672,1255124.81326,0
+EXP.US,D,20080918,000000,24.9814,25.7626,23.9426,25.371,2130925.9719009,0
+EXP.US,D,20080919,000000,27.3162,27.7913,22.6018,25.9097,2445535.1709397,0
+EXP.US,D,20080922,000000,28.7197,28.7197,24.4367,24.6215,1058964.2758916,0
+EXP.US,D,20080923,000000,24.7408,25.0927,23.9914,24.1832,608348.47912748,0
+EXP.US,D,20080924,000000,24.3801,25.0927,23.9238,24.0649,714802.77260837,0
+EXP.US,D,20080925,000000,24.0003,24.9158,22.908,24.4924,1462573.4575809,0
+EXP.US,D,20080926,000000,24.0838,24.0838,22.2788,22.4706,1366442.4497898,0
+EXP.US,D,20080929,000000,22.3523,22.5829,18.944,19.7929,1725444.4936841,0
+EXP.US,D,20080930,000000,20.1129,20.8038,19.927,20.7222,1262902.7414998,0
+EXP.US,D,20081001,000000,20.6009,20.9061,19.6537,20.0652,930552.5016409,0
+EXP.US,D,20081002,000000,19.6805,19.8028,18.285,18.3407,732570.97732207,0
+EXP.US,D,20081003,000000,19.0364,19.2969,17.3954,17.3954,1117033.638208,0
+EXP.US,D,20081006,000000,16.6281,16.8596,15.1083,15.9969,1340824.8858565,0
+EXP.US,D,20081007,000000,15.97,16.6936,15.2823,15.2823,1226005.1191752,0
+EXP.US,D,20081008,000000,14.821,16.3576,14.7942,15.7653,1739254.8184735,0
+EXP.US,D,20081009,000000,16.5525,16.5525,14.163,14.3648,949145.68386806,0
+EXP.US,D,20081010,000000,13.6064,15.1898,12.9018,14.7276,1535093.0052947,0
+EXP.US,D,20081013,000000,15.5516,15.9065,14.9333,15.7395,798881.06014184,0
+EXP.US,D,20081014,000000,15.8299,16.4879,15.5416,15.8587,1060488.4721513,0
+EXP.US,D,20081015,000000,15.6927,15.6927,13.8599,13.8957,680675.86744482,0
+EXP.US,D,20081016,000000,14.0149,14.4493,13.181,13.8221,1119879.8106295,0
+EXP.US,D,20081017,000000,13.1899,16.9312,13.1541,16.0903,2903339.3388425,0
+EXP.US,D,20081020,000000,16.2175,16.9411,15.5039,16.9233,893781.64415372,0
+EXP.US,D,20081021,000000,16.8497,16.8497,15.7474,16.1261,466935.26047861,0
+EXP.US,D,20081022,000000,15.6828,16.2642,14.9234,15.5039,925515.1084581,0
+EXP.US,D,20081023,000000,15.5983,15.8587,14.5427,15.3667,1226816.0117066,0
+EXP.US,D,20081024,000000,14.3081,14.8031,13.9681,14.5517,1005841.7604456,0
+EXP.US,D,20081027,000000,15.1252,15.8498,13.4295,13.5697,736532.88152696,0
+EXP.US,D,20081028,000000,13.8877,13.9214,12.0528,13.347,1304456.4564248,0
+EXP.US,D,20081029,000000,12.9602,13.8957,12.9018,13.4851,850840.55850795,0
+EXP.US,D,20081030,000000,13.841,14.6163,13.4851,14.6163,773232.30803431,0
+EXP.US,D,20081031,000000,14.5159,16.9044,13.9056,16.4044,1528277.8861774,0
+EXP.US,D,20081103,000000,16.7503,18.0257,16.6738,17.5823,901825.17490997,0
+EXP.US,D,20081104,000000,17.952,18.61,17.5644,17.7005,795597.24721021,0
+EXP.US,D,20081105,000000,17.472,18.3407,17.0605,17.0872,1001065.9454988,0
+EXP.US,D,20081106,000000,17.0435,17.3208,16.0983,16.7503,664739.71645309,0
+EXP.US,D,20081107,000000,17.2831,17.2931,16.2175,16.47,547289.07635985,0
+EXP.US,D,20081110,000000,16.3756,16.9044,16.0803,16.136,618358.87700424,0
+EXP.US,D,20081111,000000,17.1062,17.1062,16.3001,16.4968,1462793.7869412,0
+EXP.US,D,20081112,000000,16.2642,16.6002,15.4413,15.7563,1095283.4078867,0
+EXP.US,D,20081113,000000,16.2086,17.0335,15.0794,16.6738,1978112.9725141,0
+EXP.US,D,20081114,000000,16.4879,17.3665,16.4879,17.3665,5880452.7948614,0
+EXP.US,D,20081117,000000,16.9044,17.8108,16.5058,16.9312,1047297.8865672,0
+EXP.US,D,20081118,000000,16.8756,17.4431,16.7315,17.1629,892826.88359242,0
+EXP.US,D,20081119,000000,15.7563,16.7951,14.3738,14.3936,1538481.4495206,0
+EXP.US,D,20081120,000000,14.2087,15.0626,13.2178,14.0061,1498459.9794164,0
+EXP.US,D,20081121,000000,14.1997,15.4134,13.6442,15.2643,1729826.9352069,0
+EXP.US,D,20081124,000000,15.5705,16.2464,14.9603,15.8786,2105230.9405669,0
+EXP.US,D,20081125,000000,15.8786,17.4054,15.4234,17.3865,1194209.2785222,0
+EXP.US,D,20081126,000000,17.2284,20.4708,16.7682,19.5543,1782341.7842894,0
+EXP.US,D,20081128,000000,19.45,20.3295,19.0453,19.45,267749.47020417,0
+EXP.US,D,20081201,000000,19.0813,19.6537,17.1539,17.3108,794478.49721635,0
+EXP.US,D,20081202,000000,17.4531,18.4619,17.2831,17.8665,772449.58546666,0
+EXP.US,D,20081203,000000,17.5187,18.944,17.462,18.1279,1338298.643739,0
+EXP.US,D,20081204,000000,18.0157,18.8029,17.5544,17.9331,892148.79231915,0
+EXP.US,D,20081205,000000,17.8566,18.4898,17.0335,18.2493,699627.21064125,0
+EXP.US,D,20081208,000000,18.6011,21.0571,18.6011,20.0852,1953760.0387449,0
+EXP.US,D,20081209,000000,20.2273,20.3295,18.0624,18.6816,1242862.8304136,0
+EXP.US,D,20081210,000000,18.8496,19.0453,18.1836,18.9162,1008181.8795874,0
+EXP.US,D,20081211,000000,18.7463,18.8595,17.4898,17.6727,1084045.6044411,0
+EXP.US,D,20081212,000000,17.4153,18.8307,17.2831,18.8029,1159431.4459791,0
+EXP.US,D,20081215,000000,19.3236,19.3236,17.4531,17.9143,422202.3639164,0
+EXP.US,D,20081216,000000,18.1359,18.8963,17.8397,18.6985,658428.63847511,0
+EXP.US,D,20081217,000000,18.4251,18.9996,18.4251,18.5554,958899.53385953,0
+EXP.US,D,20081218,000000,18.2592,18.7363,17.5644,17.7841,1036906.1881079,0
+EXP.US,D,20081219,000000,17.9053,18.1648,17.126,17.4242,531654.74640963,0
+EXP.US,D,20081222,000000,17.8108,17.8487,16.2175,16.6549,497770.30414942,0
+EXP.US,D,20081223,000000,16.7682,16.7782,16.2464,16.3756,417786.72207911,0
+EXP.US,D,20081224,000000,16.5436,16.5436,15.9969,16.3389,120824.99933733,0
+EXP.US,D,20081226,000000,16.3189,16.478,15.8786,16.2175,797550.02934879,0
+EXP.US,D,20081229,000000,16.2086,16.2642,15.477,15.6828,430525.58217111,0
+EXP.US,D,20081230,000000,15.5616,15.9779,15.3488,15.97,706636.50129525,0
+EXP.US,D,20081231,000000,15.813,17.4054,15.7474,17.0525,863202.14229805,0
+EXP.US,D,20090102,000000,17.1827,17.8208,16.5158,17.3308,468929.29149286,0
+EXP.US,D,20090105,000000,17.2374,18.4152,17.0783,18.1936,821181.61082888,0
+EXP.US,D,20090106,000000,18.3964,19.1845,18.3874,18.6985,873924.83783277,0
+EXP.US,D,20090107,000000,18.7074,18.7074,17.7374,18.0444,668270.01656862,0
+EXP.US,D,20090108,000000,17.7562,18.1001,17.3388,17.9242,526968.47170512,0
+EXP.US,D,20090109,000000,19.2204,20.264,18.2681,18.4977,954766.59773112,0
+EXP.US,D,20090112,000000,18.618,18.618,17.4998,17.7562,1032380.8846256,0
+EXP.US,D,20090113,000000,17.7562,18.2115,17.3208,17.8854,590217.08309383,0
+EXP.US,D,20090114,000000,17.5097,17.5097,16.8497,17.2553,916544.98710442,0
+EXP.US,D,20090115,000000,17.0783,18.6369,16.47,18.285,789982.36976798,0
+EXP.US,D,20090116,000000,18.8595,18.8874,17.6468,18.5176,513993.18513059,0
+EXP.US,D,20090120,000000,18.4977,18.4977,17.1827,17.4998,1331875.8919758,0
+EXP.US,D,20090121,000000,17.6468,17.9053,17.0335,17.8566,415235.32820822,0
+EXP.US,D,20090122,000000,17.462,17.6807,16.8049,17.2651,702804.38013821,0
+EXP.US,D,20090123,000000,16.9601,18.1836,16.7026,17.6111,593088.40726873,0
+EXP.US,D,20090126,000000,17.6201,18.5743,17.4054,17.8954,487040.56612374,0
+EXP.US,D,20090127,000000,17.9242,18.4808,17.7184,18.1648,228651.57248695,0
+EXP.US,D,20090128,000000,18.6816,19.5632,18.3407,19.0713,555949.32811091,0
+EXP.US,D,20090129,000000,18.6369,18.8963,17.6807,17.7841,356280.62417005,0
+EXP.US,D,20090130,000000,17.9331,17.9331,16.5158,16.7503,453045.45614833,0
+EXP.US,D,20090202,000000,16.5158,17.126,16.1997,16.5158,451391.47684084,0
+EXP.US,D,20090203,000000,16.7503,16.9978,16.3666,16.6838,629367.29645824,0
+EXP.US,D,20090204,000000,16.8139,17.0068,16.3099,16.5615,752083.7076557,0
+EXP.US,D,20090205,000000,17.0872,19.45,16.8855,19.3973,1539727.9704221,0
+EXP.US,D,20090206,000000,19.4688,20.4708,19.3406,20.3197,970606.16598957,0
+EXP.US,D,20090209,000000,20.3664,21.1933,20.2461,20.5185,1239953.2755735,0
+EXP.US,D,20090210,000000,19.9648,21.1218,19.5255,19.765,924069.38566926,0
+EXP.US,D,20090211,000000,19.8306,20.0285,18.4808,19.4976,724240.71657639,0
+EXP.US,D,20090212,000000,18.944,19.7839,18.7074,19.7282,953684.06626224,0
+EXP.US,D,20090213,000000,19.8595,20.264,18.944,19.2392,674559.96707369,0
+EXP.US,D,20090217,000000,18.6537,18.7074,18.0534,18.3684,1179848.6333671,0
+EXP.US,D,20090218,000000,18.4063,18.6369,17.802,18.276,912624.3317752,0
+EXP.US,D,20090219,000000,18.5077,18.9341,16.3756,16.7115,1386512.5429802,0
+EXP.US,D,20090220,000000,16.136,16.3099,15.0277,15.8498,1485751.3014286,0
+EXP.US,D,20090223,000000,15.97,16.5256,15.3389,15.5516,915097.2521753,0
+EXP.US,D,20090224,000000,15.477,16.4133,15.2464,16.2365,462646.38347875,0
+EXP.US,D,20090225,000000,16.2642,17.3108,15.8786,16.7782,1262894.6929387,0
+EXP.US,D,20090226,000000,17.0068,17.6558,16.9044,17.462,1102776.6182772,0
+EXP.US,D,20090227,000000,17.2284,18.0624,16.6002,17.6648,700488.40667968,0
+EXP.US,D,20090302,000000,18.0624,18.4619,17.0435,17.1629,921584.3924275,0
+EXP.US,D,20090303,000000,17.2931,17.3865,16.2832,16.5336,825813.55774593,0
+EXP.US,D,20090304,000000,16.9233,17.4898,16.6936,16.9411,718041.31238378,0
+EXP.US,D,20090305,000000,16.7215,16.9701,16.0336,16.2275,379982.63055983,0
+EXP.US,D,20090306,000000,16.1738,16.5714,15.7216,16.1638,648974.59738488,0
+EXP.US,D,20090309,000000,15.8587,17.2374,15.6172,16.5903,666747.83244927,0
+EXP.US,D,20090310,000000,17.0605,18.1458,16.9601,18.0157,547930.94910813,0
+EXP.US,D,20090311,000000,17.9789,18.6985,17.6468,18.4977,779129.89118543,0
+EXP.US,D,20090312,000000,18.3684,19.2581,18.3118,19.1925,507626.773295,0
+EXP.US,D,20090313,000000,19.45,19.6259,18.944,19.2482,455352.37497559,0
+EXP.US,D,20090316,000000,19.2869,20.0852,19.1567,19.6448,1098166.8049033,0
+EXP.US,D,20090317,000000,19.6448,20.6009,19.5802,20.4996,750932.7634174,0
+EXP.US,D,20090318,000000,20.5095,22.0173,20.0652,21.7142,1349854.3653483,0
+EXP.US,D,20090319,000000,22.0094,22.3771,21.5422,22.0094,1333290.4265903,0
+EXP.US,D,20090320,000000,22.2012,22.2012,21.2202,21.4161,1273703.9105053,0
+EXP.US,D,20090323,000000,22.1277,22.1277,21.1855,21.8723,1249576.336447,0
+EXP.US,D,20090324,000000,21.4071,21.5045,20.7669,20.8515,1047309.9594087,0
+EXP.US,D,20090325,000000,21.4418,22.6097,20.6665,21.5522,632521.32634203,0
+EXP.US,D,20090326,000000,22.089,23.1583,21.9548,23.0629,741861.02897975,0
+EXP.US,D,20090327,000000,22.7052,23.0074,21.918,22.5173,683511.97916488,0
+EXP.US,D,20090330,000000,21.9269,22.1554,21.0284,21.4418,415896.31628912,0
+EXP.US,D,20090331,000000,21.4687,22.8076,21.4687,22.4607,657663.01909981,0
+EXP.US,D,20090401,000000,22.1077,23.5461,21.8623,23.1853,979343.88514129,0
+EXP.US,D,20090402,000000,23.4159,25.1214,23.4159,24.5937,672180.61119645,0
+EXP.US,D,20090403,000000,23.8622,24.8521,23.8622,24.8244,758803.25010986,0
+EXP.US,D,20090406,000000,24.5202,25.9833,24.4178,25.7716,1140197.3970738,0
+EXP.US,D,20090407,000000,25.4425,25.4425,23.8065,24.0103,1047080.5754172,0
+EXP.US,D,20090408,000000,24.1584,24.2299,23.5083,23.8899,475314.81866108,0
+EXP.US,D,20090409,000000,23.1486,25.1871,22.3771,24.5559,1226576.5670137,0
+EXP.US,D,20090413,000000,24.5301,24.6215,23.1653,24.3711,606458.07333749,0
+EXP.US,D,20090414,000000,24.2012,24.7776,23.9914,24.0838,525947.31051467,0
+EXP.US,D,20090415,000000,23.7031,24.8154,23.3622,24.6305,576282.00560731,0
+EXP.US,D,20090416,000000,24.7776,25.4237,24.0838,25.3342,617175.73852151,0
+EXP.US,D,20090417,000000,25.4982,25.8083,25.1214,25.38,506916.48777731,0
+EXP.US,D,20090420,000000,25.2248,25.2248,23.5461,23.8432,436964.43105666,0
+EXP.US,D,20090421,000000,23.8721,25.3074,23.5361,25.0927,886031.88587788,0
+EXP.US,D,20090422,000000,23.6206,25.3173,23.1653,24.6682,1305918.2763358,0
+EXP.US,D,20090423,000000,25.38,25.9297,23.0999,24.0838,895049.29252807,0
+EXP.US,D,20090424,000000,23.7031,25.1871,23.4446,24.9525,1388648.4298839,0
+EXP.US,D,20090427,000000,24.6494,25.1494,24.5012,24.7408,860776.50719445,0
+EXP.US,D,20090428,000000,24.4178,25.3253,24.2209,24.7865,794526.78858299,0
+EXP.US,D,20090429,000000,25.1304,25.864,24.8968,25.7437,671607.15121758,0
+EXP.US,D,20090430,000000,26.213,26.5409,25.6682,25.7527,1044322.937168,0
+EXP.US,D,20090501,000000,25.7159,25.8908,25.1017,25.7984,591240.25642455,0
+EXP.US,D,20090504,000000,25.7984,26.5677,24.7328,26.5499,845882.64486606,0
+EXP.US,D,20090505,000000,26.3729,26.9833,26.2864,26.843,543539.45295415,0
+EXP.US,D,20090506,000000,27.5389,27.5389,26.3351,26.7586,454602.85272251,0
+EXP.US,D,20090507,000000,27.0478,27.0478,26.3729,26.8619,904416.81158639,0
+EXP.US,D,20090508,000000,27.5578,27.6422,25.8183,26.4206,610697.65290057,0
+EXP.US,D,20090511,000000,25.9982,26.3064,25.361,25.5837,854628.41257889,0
+EXP.US,D,20090512,000000,25.8471,25.9386,23.6206,24.4278,842583.74088236,0
+EXP.US,D,20090513,000000,24.0838,24.1932,22.7439,22.8712,757020.49382466,0
+EXP.US,D,20090514,000000,22.7797,23.1386,22.2301,22.7797,635650.20447235,0
+EXP.US,D,20090515,000000,22.734,22.8166,21.7341,21.8534,974425.20823482,0
+EXP.US,D,20090518,000000,21.9548,22.6684,21.6188,22.6197,850473.34290745,0
+EXP.US,D,20090519,000000,22.6873,23.0163,22.3255,22.6963,443220.17517703,0
+EXP.US,D,20090520,000000,22.9447,24.2489,22.564,22.7052,499084.23175013,0
+EXP.US,D,20090521,000000,22.574,22.574,21.24,21.4328,551141.31891966,0
+EXP.US,D,20090522,000000,21.5711,21.9001,21.1486,21.1855,399083.87820687,0
+EXP.US,D,20090526,000000,20.9449,22.4706,20.9061,22.4249,445153.84198297,0
+EXP.US,D,20090527,000000,22.3156,23.2488,22.1934,22.8523,835764.59748452,0
+EXP.US,D,20090528,000000,22.9795,23.4159,22.0422,22.4796,627577.49768209,0
+EXP.US,D,20090529,000000,22.5829,23.2678,22.1934,22.7877,423724.54803575,0
+EXP.US,D,20090601,000000,23.3442,24.2299,22.898,23.7965,493141.3754428,0
+EXP.US,D,20090602,000000,23.8899,24.4367,23.5749,24.2299,341079.91044946,0
+EXP.US,D,20090603,000000,23.9159,23.9426,22.4427,22.9357,394104.8370921,0
+EXP.US,D,20090604,000000,22.908,23.0541,22.2976,22.6486,384705.12378932,0
+EXP.US,D,20090605,000000,22.9447,23.1096,22.1934,22.396,354420.4004842,0
+EXP.US,D,20090608,000000,22.3443,22.405,21.9368,22.1554,240341.10142463,0
+EXP.US,D,20090609,000000,22.1934,22.387,21.8534,22.2688,267107.59745588,0
+EXP.US,D,20090610,000000,22.3693,22.4974,21.5323,22.08,312263.04347621,0
+EXP.US,D,20090611,000000,22.08,22.9278,21.5134,22.7877,650117.49306206,0
+EXP.US,D,20090612,000000,22.6963,23.1853,22.2301,23.1196,460885.76073662,0
+EXP.US,D,20090615,000000,22.9974,23.0999,22.6018,22.8343,652867.08275023,0
+EXP.US,D,20090616,000000,23.0541,23.4159,22.2976,22.387,554239.00887569,0
+EXP.US,D,20090617,000000,22.089,22.3443,21.7907,21.9995,391105.74200963,0
+EXP.US,D,20090618,000000,21.9458,21.9458,21.3684,21.4328,594478.79619996,0
+EXP.US,D,20090619,000000,21.7241,21.8067,20.9637,21.0571,537918.53909109,0
+EXP.US,D,20090622,000000,20.7222,21.0571,20.5185,20.6745,377593.21398122,0
+EXP.US,D,20090623,000000,20.5921,21.0104,20.4519,20.8415,218561.69506927,0
+EXP.US,D,20090624,000000,20.7669,22.1934,20.6009,21.425,567627.79027708,0
+EXP.US,D,20090625,000000,21.24,22.0333,20.8703,22.0243,239448.7172119,0
+EXP.US,D,20090626,000000,22.08,22.9278,21.8067,22.6386,798306.59409283,0
+EXP.US,D,20090629,000000,22.9607,23.3989,22.725,23.1583,283840.55599721,0
+EXP.US,D,20090630,000000,23.2488,23.8165,23.0163,23.3821,393212.45287936,0
+EXP.US,D,20090701,000000,23.4526,23.7121,23.1196,23.4446,462132.28163805,0
+EXP.US,D,20090702,000000,22.9875,22.9875,22.4706,22.6486,534987.85677803,0
+EXP.US,D,20090706,000000,22.3443,22.6197,21.9368,22.574,453962.99211451,0
+EXP.US,D,20090707,000000,22.5829,22.9357,22.1834,22.2012,372116.16814794,0
+EXP.US,D,20090708,000000,22.2111,22.5352,21.0005,21.4865,489840.45931882,0
+EXP.US,D,20090709,000000,21.6277,21.9001,21.2749,21.5134,413595.43388268,0
+EXP.US,D,20090710,000000,21.4418,21.6854,20.9817,21.0472,575779.97660827,0
+EXP.US,D,20090713,000000,21.1398,21.5045,20.6845,21.3315,839318.03721322,0
+EXP.US,D,20090714,000000,21.2023,21.6188,20.8782,21.581,856667.71674936,0
+EXP.US,D,20090715,000000,21.9816,22.8076,21.9816,22.6873,600848.22624596,0
+EXP.US,D,20090716,000000,22.734,23.4626,22.734,23.3532,294157.80526616,0
+EXP.US,D,20090717,000000,23.39,23.8999,23.39,23.8522,312744.95107249,0
+EXP.US,D,20090720,000000,23.9814,24.8244,23.8721,24.5112,378375.93654886,0
+EXP.US,D,20090721,000000,24.8879,24.9724,24.3899,24.7687,369223.71650013,0
+EXP.US,D,20090722,000000,24.6782,25.8371,24.4278,25.4157,760911.97311987,0
+EXP.US,D,20090723,000000,25.2538,27.176,25.0072,26.4396,1390204.8203878,0
+EXP.US,D,20090724,000000,26.1553,26.8053,25.4794,25.5648,736053.9921411,0
+EXP.US,D,20090727,000000,25.4604,25.5071,24.547,24.7328,661094.72434178,0
+EXP.US,D,20090728,000000,24.4465,25.3978,24.4465,25.2985,557338.71097199,0
+EXP.US,D,20090729,000000,25.2736,25.2736,24.3801,24.7328,365739.69561098,0
+EXP.US,D,20090730,000000,25.3978,25.7805,24.9625,25.3342,587458.43877443,0
+EXP.US,D,20090731,000000,25.4604,25.8273,25.2159,25.2905,401156.3826919,0
+EXP.US,D,20090803,000000,25.4157,26.1185,25.361,26.0081,357757.53513317,0
+EXP.US,D,20090804,000000,25.9386,26.687,25.4237,26.2407,351348.86835177,0
+EXP.US,D,20090805,000000,26.1273,26.4106,25.7159,26.1653,136511.64493474,0
+EXP.US,D,20090806,000000,26.213,26.4206,24.9337,25.1214,425463.03723485,0
+EXP.US,D,20090807,000000,25.38,26.3629,25.037,25.4982,836688.16987154,0
+EXP.US,D,20090810,000000,25.4794,25.5558,24.7865,25.1017,226686.71750671,0
+EXP.US,D,20090811,000000,25.0738,25.2905,24.5838,24.8332,212421.64901481,0
+EXP.US,D,20090812,000000,24.8711,25.706,24.8154,25.4425,174950.56671133,0
+EXP.US,D,20090813,000000,25.3879,25.7805,25.1681,25.7437,187344.34474587,0
+EXP.US,D,20090814,000000,25.7437,25.7437,24.3333,24.6305,285986.50360233,0
+EXP.US,D,20090817,000000,23.9715,24.0291,23.6206,23.7965,226559.95266928,0
+EXP.US,D,20090818,000000,23.9426,24.8521,23.8811,24.5937,304116.89356585,0
+EXP.US,D,20090819,000000,24.2766,24.6594,24.2766,24.4178,286494.56902221,0
+EXP.US,D,20090820,000000,24.4555,25.2985,24.3413,25.1681,237180.02904989,0
+EXP.US,D,20090821,000000,25.4237,25.9097,25.4157,25.8371,182096.68290416,0
+EXP.US,D,20090824,000000,26.0349,26.2964,25.1871,25.3074,243924.72325749,0
+EXP.US,D,20090825,000000,25.3173,25.706,24.9893,25.0738,272589.67363985,0
+EXP.US,D,20090826,000000,25.1116,25.3074,24.6971,25.0271,234320.77771665,0
+EXP.US,D,20090827,000000,25.0927,25.4157,24.3234,25.1871,227414.10621676,0
+EXP.US,D,20090828,000000,25.3074,25.5558,24.8422,25.2736,239479.90538619,0
+EXP.US,D,20090831,000000,25.2538,25.2815,24.1495,24.3899,312103.07832421,0
+EXP.US,D,20090901,000000,24.2012,24.5401,23.2488,23.3989,439378.99938875,0
+EXP.US,D,20090902,000000,23.4159,23.5183,22.6018,22.6684,372154.3988132,0
+EXP.US,D,20090903,000000,22.725,22.9974,22.4517,22.7797,279414.85345853,0
+EXP.US,D,20090904,000000,22.7797,22.908,22.5253,22.6584,480206.33167382,0
+EXP.US,D,20090908,000000,23.4726,24.3413,23.1653,23.8522,688036.27657711,0
+EXP.US,D,20090909,000000,23.8522,24.1932,23.5848,23.6663,486268.91032762,0
+EXP.US,D,20090910,000000,23.7031,24.4178,23.0629,24.3511,570024.24934666,0
+EXP.US,D,20090911,000000,24.5112,25.6125,24.4555,25.5927,519580.89867909,0
+EXP.US,D,20090914,000000,25.4883,25.4883,24.5937,24.7865,460573.87899372,0
+EXP.US,D,20090915,000000,24.9435,25.1871,24.547,25.046,224190.65749343,0
+EXP.US,D,20090916,000000,25.0659,26.8252,25.046,26.3451,452634.97953187,0
+EXP.US,D,20090917,000000,26.2407,27.5666,25.9386,27.2695,848960.21341934,0
+EXP.US,D,20090918,000000,27.2963,27.6134,26.9932,27.3629,494034.76572566,0
+EXP.US,D,20090921,000000,27.1412,27.8718,26.9266,27.5389,685751.49129289,0
+EXP.US,D,20090922,000000,27.4365,27.6134,26.4484,26.532,419661.03074689,0
+EXP.US,D,20090923,000000,26.7765,26.9176,26.0519,26.0618,208308.83428916,0
+EXP.US,D,20090924,000000,26.0996,26.2964,24.8711,25.1971,254215.81470284,0
+EXP.US,D,20090925,000000,25.2348,25.5748,24.7776,25.1584,466795.41672939,0
+EXP.US,D,20090928,000000,25.1781,26.213,25.0738,26.174,253480.3774317,0
+EXP.US,D,20090929,000000,26.0419,26.696,26.0171,26.3152,418183.11371362,0
+EXP.US,D,20090930,000000,26.4942,26.7685,25.6682,26.4763,471190.93716392,0
+EXP.US,D,20091001,000000,26.5409,26.7307,26.174,26.4663,1000627.2989184,0
+EXP.US,D,20091002,000000,25.8471,26.3252,25.6125,25.8273,818162.39434365,0
+EXP.US,D,20091005,000000,25.9097,26.513,25.7159,26.1653,365092.792512,0
+EXP.US,D,20091006,000000,26.3351,27.2316,26.3152,26.7864,717132.83104883,0
+EXP.US,D,20091007,000000,26.7685,27.2695,26.5597,27.0955,997980.32838439,0
+EXP.US,D,20091008,000000,27.2039,27.7913,27.1125,27.2774,493787.27247163,0
+EXP.US,D,20091009,000000,27.355,27.4912,26.8619,27.2963,348478.55024701,0
+EXP.US,D,20091012,000000,27.2396,27.5289,26.9932,27.0955,246842.32665875,0
+EXP.US,D,20091013,000000,27.0578,27.3997,26.7963,27.2695,236886.25656948,0
+EXP.US,D,20091014,000000,27.51,27.6879,27.355,27.5011,355644.7878426,0
+EXP.US,D,20091015,000000,27.2873,27.6223,27.1849,27.5578,345576.03789782,0
+EXP.US,D,20091016,000000,27.4632,27.4632,26.8342,27.1849,454772.8785759,0
+EXP.US,D,20091019,000000,27.4175,27.51,26.8907,27.3718,380863.94800103,0
+EXP.US,D,20091020,000000,27.4632,27.4632,26.532,26.9653,545646.16382389,0
+EXP.US,D,20091021,000000,26.9653,27.3808,25.9902,26.193,577695.53415171,0
+EXP.US,D,20091022,000000,26.6393,26.7765,25.6781,26.0081,439155.65181803,0
+EXP.US,D,20091023,000000,25.9197,26.1653,24.1932,24.2489,742707.13396612,0
+EXP.US,D,20091026,000000,24.0291,24.8711,23.6027,23.7399,502540.08267542,0
+EXP.US,D,20091027,000000,23.5749,23.7031,23.1943,23.4913,545370.50060598,0
+EXP.US,D,20091028,000000,23.2031,23.3155,22.8166,23.1286,726441.99803913,0
+EXP.US,D,20091029,000000,23.2031,23.7121,23.1386,23.556,365097.82286269,0
+EXP.US,D,20091030,000000,23.4726,23.4726,22.5352,23.0163,613450.26079915,0
+EXP.US,D,20091102,000000,23.1583,23.8999,22.7052,22.9607,764189.74963067,0
+EXP.US,D,20091103,000000,22.8264,23.5361,22.387,23.4913,434910.03583412,0
+EXP.US,D,20091104,000000,23.5003,23.9814,22.9974,23.1583,349918.23661502,0
+EXP.US,D,20091105,000000,23.2588,23.7319,23.1753,23.6485,518216.66757146,0
+EXP.US,D,20091106,000000,23.3254,24.1584,23.2867,23.7965,253595.06942747,0
+EXP.US,D,20091109,000000,24.0391,24.7587,24.0391,24.715,228920.19321389,0
+EXP.US,D,20091110,000000,24.6017,25.0837,24.3998,25.0271,319044.96227895,0
+EXP.US,D,20091111,000000,25.3173,25.857,25.1871,25.3978,272724.48703839,0
+EXP.US,D,20091112,000000,25.3978,25.4704,24.6116,24.7328,151841.13563304,0
+EXP.US,D,20091113,000000,24.6881,25.3074,24.6017,25.0172,156736.67292633,0
+EXP.US,D,20091116,000000,25.1214,25.6583,25.1214,25.5071,473311.73301558,0
+EXP.US,D,20091117,000000,25.536,25.706,25.1494,25.6026,358006.03445734,0
+EXP.US,D,20091118,000000,25.7527,26.1185,25.5748,25.7626,289765.30304205,0
+EXP.US,D,20091119,000000,25.5927,25.6682,25.0659,25.5171,275862.41979996,0
+EXP.US,D,20091120,000000,25.4982,25.5071,24.9058,25.2248,152799.9204749,0
+EXP.US,D,20091123,000000,25.7258,25.9674,25.4604,25.7348,151849.18419415,0
+EXP.US,D,20091124,000000,25.6483,25.6483,25.0559,25.371,111281.41800477,0
+EXP.US,D,20091125,000000,25.4794,25.857,25.3978,25.706,114740.28714049,0
+EXP.US,D,20091127,000000,25.1304,25.6215,25.0271,25.0837,46416.0519037,0
+EXP.US,D,20091130,000000,25.0738,25.361,24.6017,24.9724,280773.04814533,0
+EXP.US,D,20091201,000000,25.2985,25.6781,25.1971,25.361,145337.89825863,0
+EXP.US,D,20091202,000000,25.4425,26.2685,25.2636,25.7716,285315.45482006,0
+EXP.US,D,20091203,000000,25.7159,26.0718,25.2736,25.3342,126124.97682624,0
+EXP.US,D,20091204,000000,25.6871,26.0081,25.2448,25.4982,128712.58922212,0
+EXP.US,D,20091207,000000,25.38,25.4704,25.2061,25.38,156616.95057987,0
+EXP.US,D,20091208,000000,25.1494,25.2736,24.7776,24.9893,213022.27288742,0
+EXP.US,D,20091209,000000,24.8879,25.2348,24.6682,24.9337,111917.25433222,0
+EXP.US,D,20091210,000000,25.1116,25.6394,24.6494,24.8332,250233.7890952,0
+EXP.US,D,20091211,000000,24.7865,25.1781,24.5202,24.8244,427853.4598836,0
+EXP.US,D,20091214,000000,25.0559,25.0559,24.4924,24.7776,533766.48763007,0
+EXP.US,D,20091215,000000,24.7328,24.9435,24.3234,24.6881,275709.49713892,0
+EXP.US,D,20091216,000000,24.8064,24.9625,24.4367,24.5649,268004.00594917,0
+EXP.US,D,20091217,000000,24.3899,24.5838,24.057,24.1305,358645.89506534,0
+EXP.US,D,20091218,000000,24.211,24.3511,24.0103,24.2299,862192.04787914,0
+EXP.US,D,20091221,000000,24.3413,24.6305,24.1495,24.4555,283342.55127872,0
+EXP.US,D,20091222,000000,24.3333,24.9724,24.3333,24.9247,278862.52095256,0
+EXP.US,D,20091223,000000,25.037,25.1017,24.7865,24.8422,207086.45907106,0
+EXP.US,D,20091224,000000,24.9893,25.0659,24.8332,24.9724,105669.55877297,0
+EXP.US,D,20091228,000000,24.9247,25.1494,24.4555,24.5738,245348.31250328,0
+EXP.US,D,20091229,000000,24.5738,24.6394,24.3511,24.3611,315306.40564477,0
+EXP.US,D,20091230,000000,24.211,24.3998,24.0291,24.2209,345827.55543241,0
+EXP.US,D,20091231,000000,24.3134,24.3134,24.0202,24.1305,460826.40259845,0
+EXP.US,D,20100104,000000,24.3044,24.3333,23.8065,23.9238,406991.58949444,0
+EXP.US,D,20100105,000000,23.8165,23.8622,23.3155,23.4526,771032.0326417,0
+EXP.US,D,20100106,000000,23.3055,23.4913,23.1853,23.2678,444061.2498127,0
+EXP.US,D,20100107,000000,23.2031,23.2767,22.7151,22.9607,716560.3771401,0
+EXP.US,D,20100108,000000,22.9974,23.0541,22.5829,22.8076,483670.23116021,0
+EXP.US,D,20100111,000000,22.7439,22.9447,22.5541,22.898,776833.03305953,0
+EXP.US,D,20100112,000000,22.7439,23.0074,22.6873,22.9357,334706.45612291,0
+EXP.US,D,20100113,000000,23.0819,23.5083,22.725,23.4815,461776.13280907,0
+EXP.US,D,20100114,000000,23.3055,23.5083,23.1196,23.4348,360142.92743123,0
+EXP.US,D,20100115,000000,23.39,23.39,22.9795,23.1943,375061.94151308,0
+EXP.US,D,20100119,000000,23.213,23.4249,22.9607,23.3254,252932.0692063,0
+EXP.US,D,20100120,000000,23.0999,23.3989,22.9179,23.2867,239404.4501258,0
+EXP.US,D,20100121,000000,23.3442,23.5083,22.6584,22.7151,305831.23708163,0
+EXP.US,D,20100122,000000,22.6584,22.8166,22.2499,22.387,365747.74417208,0
+EXP.US,D,20100125,000000,22.5352,22.6584,22.0094,22.2499,261105.38301039,0
+EXP.US,D,20100126,000000,22.1377,22.7151,22.0422,22.3593,404994.54026977,0
+EXP.US,D,20100127,000000,21.9726,21.9726,20.7024,21.4687,1227489.0726293,0
+EXP.US,D,20100128,000000,21.4071,21.5621,20.8415,21.1933,468656.64648537,0
+EXP.US,D,20100129,000000,21.3037,21.4965,21.0571,21.1318,514260.79978739,0
+EXP.US,D,20100201,000000,21.2302,21.5323,21.0104,21.5323,870289.90642286,0
+EXP.US,D,20100202,000000,21.6377,22.071,21.5422,22.0243,480874.36224569,0
+EXP.US,D,20100203,000000,21.8434,21.909,21.3684,21.5998,311191.57877885,0
+EXP.US,D,20100204,000000,21.3881,21.4687,20.9349,21.1318,317466.43823184,0
+EXP.US,D,20100205,000000,21.094,21.4766,20.8515,21.4766,338360.50286545,0
+EXP.US,D,20100208,000000,21.3684,21.5522,20.8604,20.9061,377002.65080999,0
+EXP.US,D,20100209,000000,21.0472,21.249,20.4429,20.7571,446862.14907792,0
+EXP.US,D,20100210,000000,20.7938,20.9349,20.2838,20.5443,303459.9297655,0
+EXP.US,D,20100211,000000,20.5443,20.6934,20.3752,20.6745,375523.72770659,0
+EXP.US,D,20100212,000000,20.3575,20.9548,20.2838,20.9548,275574.68374038,0
+EXP.US,D,20100216,000000,21.0384,22.1934,20.8872,22.061,827236.14092158,0
+EXP.US,D,20100217,000000,22.071,22.2499,21.9816,21.9915,191036.62215368,0
+EXP.US,D,20100218,000000,21.9647,22.2877,21.9269,22.1654,259226.04399191,0
+EXP.US,D,20100219,000000,22.071,22.1744,21.9368,22.089,207193.10250572,0
+EXP.US,D,20100222,000000,22.2599,22.2599,21.909,22.089,157903.71428683,0
+EXP.US,D,20100223,000000,21.9269,22.4249,21.8534,22.2499,809388.45666695,0
+EXP.US,D,20100224,000000,22.3066,22.3693,22.08,22.3255,582504.54941311,0
+EXP.US,D,20100225,000000,22.1277,22.415,21.9001,22.1377,481673.18193555,0
+EXP.US,D,20100226,000000,22.0989,22.2012,21.6188,21.8534,309916.88791354,0
+EXP.US,D,20100301,000000,21.7967,22.405,21.6854,22.396,365042.48900509,0
+EXP.US,D,20100302,000000,22.5919,22.8343,22.2976,22.405,212916.63552289,0
+EXP.US,D,20100303,000000,22.3156,22.6018,22.1177,22.3354,292871.04155919,0
+EXP.US,D,20100304,000000,22.4607,22.6018,22.1277,22.2301,577947.0516863,0
+EXP.US,D,20100305,000000,22.2012,22.6963,22.1834,22.6386,493923.09194032,0
+EXP.US,D,20100308,000000,22.6018,23.3622,22.6018,23.2488,341158.38392025,0
+EXP.US,D,20100309,000000,23.241,23.7121,23.0362,23.6126,356927.52726901,0
+EXP.US,D,20100310,000000,23.7678,23.7965,23.5749,23.7319,333685.29493246,0
+EXP.US,D,20100311,000000,23.5749,24.0649,23.3622,24.0202,257139.45452495,0
+EXP.US,D,20100312,000000,24.1405,24.1405,23.6753,23.7399,238923.54859967,0
+EXP.US,D,20100315,000000,23.7678,23.7678,23.1196,23.2767,330808.94040687,0
+EXP.US,D,20100316,000000,23.3821,23.6663,23.241,23.6126,232437.41441762,0
+EXP.US,D,20100317,000000,23.722,24.6394,23.6027,24.5202,414911.37362366,0
+EXP.US,D,20100318,000000,24.3998,24.5937,23.7121,23.9069,287707.88960909,0
+EXP.US,D,20100319,000000,23.8721,24.0928,23.6952,23.8622,303524.31825436,0
+EXP.US,D,20100322,000000,23.6306,24.4745,23.6027,24.4078,320877.01600091,0
+EXP.US,D,20100323,000000,24.4367,24.5649,24.0481,24.1752,167984.53707327,0
+EXP.US,D,20100324,000000,23.9626,24.1116,23.7965,24.0481,168205.87250372,0
+EXP.US,D,20100325,000000,24.1205,24.6594,23.6663,23.6952,268700.20648491,0
+EXP.US,D,20100326,000000,23.8999,24.2856,23.5361,23.8622,332598.73918303,0
+EXP.US,D,20100329,000000,24.0928,24.6971,23.8254,24.6394,230511.79617279,0
+EXP.US,D,20100330,000000,24.5838,24.9625,24.5738,24.8711,295376.15620372,0
+EXP.US,D,20100331,000000,24.8968,25.1116,24.5649,24.5838,359121.76624079,0
+EXP.US,D,20100401,000000,24.6017,25.3978,24.6017,24.9337,151211.33572642,0
+EXP.US,D,20100405,000000,24.9247,25.371,24.7965,25.2348,101833.41333538,0
+EXP.US,D,20100406,000000,25.1017,25.1781,24.9724,25.1214,91758.626969763,0
+EXP.US,D,20100407,000000,24.9724,25.4883,24.9724,25.1214,464642.42663328,0
+EXP.US,D,20100408,000000,24.9982,25.9386,24.7865,25.7437,490496.41704903,0
+EXP.US,D,20100409,000000,25.9007,27.012,25.7159,26.9266,641055.81932579,0
+EXP.US,D,20100412,000000,26.8809,27.021,26.4484,26.5409,415040.15060137,0
+EXP.US,D,20100413,000000,26.5409,26.6681,26.2307,26.5409,261496.74429421,0
+EXP.US,D,20100414,000000,26.7218,27.0855,26.5031,27.0389,331893.48401603,0
+EXP.US,D,20100415,000000,26.9086,27.3808,26.5846,27.1949,285555.90558312,0
+EXP.US,D,20100416,000000,27.2316,27.3808,26.4942,27.0677,382355.95001625,0
+EXP.US,D,20100419,000000,27.1312,27.1312,26.2587,26.7129,437883.97916314,0
+EXP.US,D,20100420,000000,26.853,27.4455,26.7307,27.3997,287594.20368345,0
+EXP.US,D,20100421,000000,27.3997,28.3599,27.3997,28.2295,443801.68371701,0
+EXP.US,D,20100422,000000,27.9365,30.0019,27.6323,29.8061,793915.09793887,0
+EXP.US,D,20100423,000000,29.7196,31.2712,29.7196,30.0546,762616.25593426,0
+EXP.US,D,20100426,000000,29.66,32.4082,29.651,30.2046,1593579.8867185,0
+EXP.US,D,20100427,000000,29.5576,29.8806,28.8538,28.999,751757.74093087,0
+EXP.US,D,20100428,000000,29.2414,29.2514,28.2495,28.4364,927163.05134474,0
+EXP.US,D,20100429,000000,28.7535,29.825,28.7277,29.7604,417631.78727781,0
+EXP.US,D,20100430,000000,29.5964,30.1946,29.4681,29.5217,389426.61094868,0
+EXP.US,D,20100503,000000,29.651,30.642,29.5874,30.3747,352938.45917039,0
+EXP.US,D,20100504,000000,29.9651,29.9651,29.328,29.6699,407671.69290797,0
+EXP.US,D,20100505,000000,29.3548,30.2713,29.0178,29.3926,1151296.3628403,0
+EXP.US,D,20100506,000000,29.158,29.6163,14.7376,28.4652,622207.09528349,0
+EXP.US,D,20100507,000000,28.2028,28.4652,27.2695,27.4455,487723.68774769,0
+EXP.US,D,20100510,000000,28.834,29.2414,28.673,29.158,298544.27106944,0
+EXP.US,D,20100511,000000,28.8717,29.6163,28.3976,28.8897,250582.8954332,0
+EXP.US,D,20100512,000000,29.0467,30.0297,29.0079,29.8806,451057.46155491,0
+EXP.US,D,20100513,000000,29.6977,29.975,29.158,29.6441,344887.88592318,0
+EXP.US,D,20100514,000000,29.3826,29.3826,27.8908,28.3052,436933.24288237,0
+EXP.US,D,20100517,000000,28.6074,28.8151,27.0578,28.0299,968690.60844612,0
+EXP.US,D,20100518,000000,28.3509,29.0178,27.9185,28.1401,389283.74898904,0
+EXP.US,D,20100519,000000,28.0299,28.3509,27.6979,28.0398,352540.0553956,0
+EXP.US,D,20100520,000000,27.3162,27.7346,26.522,26.522,497703.90352029,0
+EXP.US,D,20100521,000000,26.1086,27.5289,25.8908,27.0578,546903.75149685,0
+EXP.US,D,20100524,000000,26.8252,28.1661,26.5409,27.5199,625384.26478046,0
+EXP.US,D,20100525,000000,26.6681,27.7168,26.1553,27.5955,535861.12565814,0
+EXP.US,D,20100526,000000,27.8162,28.4464,27.3063,27.4175,598506.09496384,0
+EXP.US,D,20100527,000000,28.1601,28.8628,27.8331,28.7107,360801.90337187,0
+EXP.US,D,20100528,000000,28.5984,29.0467,28.3052,28.4175,331121.8282199,0
+EXP.US,D,20100601,000000,28.1313,28.5607,27.4096,27.4096,363307.01801641,0
+EXP.US,D,20100602,000000,27.6223,27.9662,27.3629,27.9662,175843.9569942,0
+EXP.US,D,20100603,000000,27.8331,28.2198,27.6601,27.9285,189418.86137118,0
+EXP.US,D,20100604,000000,27.2963,27.3351,25.361,25.5271,698708.66860491,0
+EXP.US,D,20100607,000000,25.4425,25.7258,25.0072,25.2636,443569.28151505,0
+EXP.US,D,20100608,000000,25.2736,25.6125,24.8064,25.2905,349123.44120571,0
+EXP.US,D,20100609,000000,25.4067,25.8471,24.8244,24.9814,302656.07972495,0
+EXP.US,D,20100610,000000,25.38,25.9674,25.2815,25.8471,167219.92376812,0
+EXP.US,D,20100611,000000,25.4505,25.9097,25.3253,25.9097,170488.64564766,0
+EXP.US,D,20100614,000000,26.0996,27.2316,26.0996,26.6393,520390.78514047,0
+EXP.US,D,20100615,000000,26.696,26.9753,26.3629,26.8709,231423.29571814,0
+EXP.US,D,20100616,000000,26.5936,26.7586,26.2864,26.3729,191547.70578397,0
+EXP.US,D,20100617,000000,26.6492,27.021,25.38,25.6583,402113.15539349,0
+EXP.US,D,20100618,000000,25.5558,25.6583,24.9814,25.1584,268673.04259118,0
+EXP.US,D,20100621,000000,25.5648,25.9097,25.38,25.5648,336493.23668864,0
+EXP.US,D,20100622,000000,25.6215,25.9097,24.6881,24.7408,151784.79570529,0
+EXP.US,D,20100623,000000,24.7498,24.9525,24.057,24.6594,213865.35966337,0
+EXP.US,D,20100624,000000,24.4645,24.7865,24.1832,24.4465,223747.98663254,0
+EXP.US,D,20100625,000000,24.547,24.547,23.5659,24.2956,418681.11843211,0
+EXP.US,D,20100628,000000,24.2012,24.3899,23.9159,24.1116,430029.5895929,0
+EXP.US,D,20100629,000000,23.6027,24.0838,23.3821,23.9238,552902.94773193,0
+EXP.US,D,20100630,000000,23.8225,24.4288,23.7846,24.0182,581364.67194634,0
+EXP.US,D,20100701,000000,24.057,24.057,23.3532,23.6485,815712.61355672,0
+EXP.US,D,20100702,000000,23.5083,23.6485,22.8423,23.3442,478947.73793071,0
+EXP.US,D,20100706,000000,23.7319,23.9327,22.8712,23.1853,311820.37261533,0
+EXP.US,D,20100707,000000,23.1386,23.9327,22.9357,23.8432,362909.62031174,0
+EXP.US,D,20100708,000000,24.057,24.5937,23.8811,24.4924,382913.3128729,0
+EXP.US,D,20100709,000000,24.4844,24.7051,24.4078,24.6215,166361.74594009,0
+EXP.US,D,20100712,000000,24.5559,24.5559,23.3055,23.5461,482266.76331719,0
+EXP.US,D,20100713,000000,23.8999,24.3711,23.2588,24.3044,641659.46140881,0
+EXP.US,D,20100714,000000,24.2299,24.3611,23.7965,24.2856,250477.25806868,0
+EXP.US,D,20100715,000000,24.3711,24.3711,23.3254,23.6206,353782.55201648,0
+EXP.US,D,20100716,000000,23.4626,23.5282,22.9795,23.0074,700090.00290489,0
+EXP.US,D,20100719,000000,23.1653,23.1653,22.0989,22.3523,762112.21479494,0
+EXP.US,D,20100720,000000,21.9726,24.2299,21.8821,24.1495,1178271.1153903,0
+EXP.US,D,20100721,000000,24.3511,25.2061,24.1752,24.7865,999205.72181292,0
+EXP.US,D,20100722,000000,25.4237,25.7527,23.2767,23.8254,1233927.9215148,0
+EXP.US,D,20100723,000000,24.0103,24.547,23.6206,24.0103,830236.24207419,0
+EXP.US,D,20100726,000000,23.9327,24.3134,23.2767,23.6574,694840.3289229,0
+EXP.US,D,20100727,000000,23.8254,24.1205,23.0719,23.3532,553106.17389988,0
+EXP.US,D,20100728,000000,23.2588,23.2588,22.5829,22.7707,314647.42970415,0
+EXP.US,D,20100729,000000,22.6963,22.9875,22.1377,22.6873,404789.30196156,0
+EXP.US,D,20100730,000000,22.4328,22.9357,22.2211,22.6584,291535.98648557,0
+EXP.US,D,20100802,000000,22.9607,23.6306,22.8523,23.5282,346844.6923423,0
+EXP.US,D,20100803,000000,23.4069,23.4069,22.9696,23.1653,450621.83318499,0
+EXP.US,D,20100804,000000,23.2488,23.2965,22.9357,23.1583,210498.04291025,0
+EXP.US,D,20100805,000000,22.89,23.1853,22.8166,22.9607,185766.82676892,0
+EXP.US,D,20100806,000000,22.7529,22.9875,22.2788,22.6584,329143.89432786,0
+EXP.US,D,20100809,000000,22.8166,22.908,22.4517,22.8166,260741.1856203,0
+EXP.US,D,20100810,000000,22.5829,22.7439,22.3593,22.4974,181514.16829404,0
+EXP.US,D,20100811,000000,22.1277,22.1277,21.6188,21.8245,328136.81811936,0
+EXP.US,D,20100812,000000,21.6764,22.2012,21.5323,22.0512,408044.9449293,0
+EXP.US,D,20100813,000000,21.9726,22.061,21.2023,21.258,276889.61741123,0
+EXP.US,D,20100816,000000,21.0661,21.4488,20.9637,21.3226,354610.54774035,0
+EXP.US,D,20100817,000000,21.3881,22.0333,21.3881,21.8334,204629.63579315,0
+EXP.US,D,20100818,000000,21.763,22.1554,21.5711,21.8623,175509.94170826,0
+EXP.US,D,20100819,000000,21.7341,21.7341,21.0005,21.1318,387533.18694828,0
+EXP.US,D,20100820,000000,20.9449,21.0571,20.7222,20.8226,235920.42923665,0
+EXP.US,D,20100823,000000,20.8604,21.0851,20.2838,20.3385,377105.26996411,0
+EXP.US,D,20100824,000000,19.9936,20.4708,19.599,20.1854,537823.96849809,0
+EXP.US,D,20100825,000000,20.0195,20.5254,19.7193,20.4429,391678.19591835,0
+EXP.US,D,20100826,000000,20.424,21.4766,20.3852,21.2947,782096.79202347,0
+EXP.US,D,20100827,000000,21.3881,21.59,20.9548,21.4588,331328.07259827,0
+EXP.US,D,20100830,000000,21.425,21.4766,20.5821,20.6198,209386.33540736,0
+EXP.US,D,20100831,000000,20.425,21.5571,20.425,21.2619,438249.18262336,0
+EXP.US,D,20100901,000000,21.5045,21.7053,21.3226,21.7053,208569.406455,0
+EXP.US,D,20100902,000000,21.7053,22.4517,21.6377,22.3771,232052.08955462,0
+EXP.US,D,20100903,000000,22.7707,22.8613,22.2499,22.6097,164757.06406939,0
+EXP.US,D,20100907,000000,22.6097,22.88,22.396,22.4427,289640.55034489,0
+EXP.US,D,20100908,000000,22.5451,22.5451,21.9647,22.0094,220673.4362897,0
+EXP.US,D,20100909,000000,22.2877,22.3693,21.743,22.0173,170919.24366689,0
+EXP.US,D,20100910,000000,22.061,22.396,21.6277,21.8245,296537.1611434,0
+EXP.US,D,20100913,000000,21.9995,22.4796,21.8723,22.3771,232157.72691915,0
+EXP.US,D,20100914,000000,22.3593,22.4706,21.8245,21.8723,323140.67381223,0
+EXP.US,D,20100915,000000,21.8723,21.918,21.249,21.5323,348423.21638941,0
+EXP.US,D,20100916,000000,21.3782,21.5323,20.4807,20.9349,513260.76606986,0
+EXP.US,D,20100917,000000,21.094,21.1028,20.5443,20.8703,323126.5888303,0
+EXP.US,D,20100920,000000,20.9916,21.1675,20.5443,21.1585,218060.67214036,0
+EXP.US,D,20100921,000000,21.1933,21.5134,20.7669,20.8604,281403.85412208,0
+EXP.US,D,20100922,000000,20.7938,20.9817,20.5921,20.7571,195716.86043736,0
+EXP.US,D,20100923,000000,20.6477,21.0104,20.4807,20.8038,268533.19884195,0
+EXP.US,D,20100924,000000,21.0851,21.5134,20.916,21.4488,195625.30805478,0
+EXP.US,D,20100927,000000,21.5045,21.5323,21.0284,21.3594,190593.9512928,0
+EXP.US,D,20100928,000000,21.3684,22.1834,21.0384,22.1654,440894.14101713,0
+EXP.US,D,20100929,000000,22.1077,22.1934,21.7967,21.9368,285273.19987424,0
+EXP.US,D,20100930,000000,21.9975,22.1724,21.5472,21.9528,343592.06758496,0
+EXP.US,D,20101001,000000,22.1457,22.1457,21.59,21.8723,176198.09368291,0
+EXP.US,D,20101004,000000,21.6764,21.6953,20.9449,21.2112,267302.77506272,0
+EXP.US,D,20101005,000000,21.3594,21.7967,21.0472,21.6476,355372.1428351,0
+EXP.US,D,20101006,000000,21.7053,21.8166,21.5422,21.7718,203029.98427315,0
+EXP.US,D,20101007,000000,21.909,21.9458,21.1675,21.4965,222920.9969788,0
+EXP.US,D,20101008,000000,21.4865,21.7241,21.2112,21.6764,282095.02430714,0
+EXP.US,D,20101011,000000,21.6277,21.7808,21.24,21.258,261703.99474272,0
+EXP.US,D,20101012,000000,21.2669,21.5711,21.0194,21.4588,279058.70462954,0
+EXP.US,D,20101013,000000,21.6098,22.089,21.4418,21.8911,438248.17655322,0
+EXP.US,D,20101014,000000,21.918,22.1077,21.8067,21.9995,414672.93500086,0
+EXP.US,D,20101015,000000,22.1177,22.5253,21.9726,22.2599,467959.43987948,0
+EXP.US,D,20101018,000000,22.2301,22.3523,21.0194,21.0661,677230.07722092,0
+EXP.US,D,20101019,000000,20.8604,21.8334,20.7938,21.7053,569613.77273022,0
+EXP.US,D,20101020,000000,21.763,22.3066,21.59,22.0512,355809.78334528,0
+EXP.US,D,20101021,000000,22.1834,22.6584,22.0333,22.1377,345810.45224006,0
+EXP.US,D,20101022,000000,22.1554,22.4517,22.0173,22.396,156072.66663501,0
+EXP.US,D,20101025,000000,22.4607,22.8423,22.1457,22.2012,284150.42559982,0
+EXP.US,D,20101026,000000,22.0422,22.5253,22.0333,22.3693,220991.35445341,0
+EXP.US,D,20101027,000000,22.3593,22.6197,21.9458,22.1834,489690.55486821,0
+EXP.US,D,20101028,000000,22.4427,22.6684,21.4865,21.763,521637.3060419,0
+EXP.US,D,20101029,000000,21.3614,22.0183,21.1476,21.7311,449372.29407314,0
+EXP.US,D,20101101,000000,21.7142,22.396,21.3881,22.3443,519118.10641544,0
+EXP.US,D,20101102,000000,22.574,23.213,22.405,23.0819,585546.90551153,0
+EXP.US,D,20101103,000000,23.1653,23.7588,22.89,23.5848,503762.45789354,0
+EXP.US,D,20101104,000000,23.9626,24.4745,23.6306,24.4178,457571.76570084,0
+EXP.US,D,20101105,000000,24.3998,25.7527,24.3899,24.9724,410657.70907864,0
+EXP.US,D,20101108,000000,24.9247,25.0072,24.6116,24.879,708271.36527009,0
+EXP.US,D,20101109,000000,24.9814,25.037,24.2856,24.3711,229241.12958803,0
+EXP.US,D,20101110,000000,24.4278,24.9247,24.2489,24.8621,362569.56860498,0
+EXP.US,D,20101111,000000,24.6394,25.7348,24.547,25.536,481094.69160599,0
+EXP.US,D,20101112,000000,25.3253,25.6026,24.6682,24.6782,489664.3970446,0
+EXP.US,D,20101115,000000,24.6971,24.8968,24.4645,24.5112,361380.39370142,0
+EXP.US,D,20101116,000000,24.3044,24.3413,23.2488,23.5659,529603.3693975,0
+EXP.US,D,20101117,000000,23.5749,23.5749,23.213,23.4159,372021.59755493,0
+EXP.US,D,20101118,000000,23.7319,24.0103,23.3622,23.4526,287657.58610217,0
+EXP.US,D,20101119,000000,23.4726,23.6126,23.221,23.6126,245694.40063089,0
+EXP.US,D,20101122,000000,23.5659,23.6306,23.0163,23.3622,309337.39151384,0
+EXP.US,D,20101123,000000,23.1096,23.241,22.7707,22.9607,349231.09071051,0
+EXP.US,D,20101124,000000,23.0999,23.6126,23.0999,23.3622,199239.11199179,0
+EXP.US,D,20101126,000000,23.1386,23.2588,22.9179,22.9875,65434.80179939,0
+EXP.US,D,20101129,000000,22.8523,22.9278,22.5541,22.7877,312973.3289939,0
+EXP.US,D,20101130,000000,22.5531,23.1396,22.4319,23.0272,392821.09159553,0
+EXP.US,D,20101201,000000,23.3722,24.0202,23.221,23.8999,317103.24691189,0
+EXP.US,D,20101202,000000,23.9238,25.3978,23.9238,24.7687,468765.30206031,0
+EXP.US,D,20101203,000000,24.5112,24.9525,24.2489,24.9158,356962.73972386,0
+EXP.US,D,20101206,000000,24.8711,25.0072,24.547,24.5937,367933.93458275,0
+EXP.US,D,20101207,000000,24.9337,25.0559,24.3611,24.4555,277816.20800867,0
+EXP.US,D,20101208,000000,24.547,24.6215,24.2489,24.4078,235247.36831408,0
+EXP.US,D,20101209,000000,24.3511,24.6782,23.9914,24.4367,360303.89865338,0
+EXP.US,D,20101210,000000,24.5838,24.9814,24.3801,24.8244,165648.44221199,0
+EXP.US,D,20101213,000000,24.879,25.2448,24.7587,24.9982,196976.4602506,0
+EXP.US,D,20101214,000000,25.0927,25.4337,24.8879,24.9814,285365.75832697,0
+EXP.US,D,20101215,000000,24.5738,25.1584,24.3234,24.3234,264630.65277523,0
+EXP.US,D,20101216,000000,24.3413,24.9814,24.1305,24.9525,289436.3181068,0
+EXP.US,D,20101217,000000,24.8244,25.6125,24.7587,25.5071,353963.64464139,0
+EXP.US,D,20101220,000000,25.5558,26.4484,25.3074,26.174,487693.50564353,0
+EXP.US,D,20101221,000000,26.3064,26.8342,26.1185,26.6124,243299.95370158,0
+EXP.US,D,20101222,000000,26.5757,26.7963,26.4663,26.5936,197867.83839319,0
+EXP.US,D,20101223,000000,26.5846,26.7049,25.9197,25.9982,151287.79705694,0
+EXP.US,D,20101227,000000,25.9584,26.1463,25.7626,26.0806,151669.09763937,0
+EXP.US,D,20101228,000000,26.0906,26.1653,25.9197,26.0171,238343.04612983,0
+EXP.US,D,20101229,000000,26.0459,26.198,25.9694,26.1125,87276.584503338,0
+EXP.US,D,20101230,000000,26.1313,26.217,25.7904,26.1692,123562.51618382,0
+EXP.US,D,20101231,000000,26.0767,26.2775,26.0021,26.1623,202935.41368015,0
+EXP.US,D,20110103,000000,26.3152,27.1125,26.2864,27.0478,534746.39994483,0
+EXP.US,D,20110104,000000,27.0677,27.0677,26.0618,26.3064,627972.88324647,0
+EXP.US,D,20110105,000000,26.0618,26.2307,25.7437,26.0806,241246.56454916,0
+EXP.US,D,20110106,000000,26.0081,26.0519,25.7894,25.9386,1551674.0472451,0
+EXP.US,D,20110107,000000,25.9833,26.3819,25.2905,25.4157,282301.26868551,0
+EXP.US,D,20110110,000000,25.2815,25.6871,24.9158,25.6215,352445.48480259,0
+EXP.US,D,20110111,000000,25.706,25.9584,25.546,25.7159,198604.28173448,0
+EXP.US,D,20110112,000000,26.0171,26.3629,25.8371,25.9584,241215.37637487,0
+EXP.US,D,20110113,000000,25.9982,26.1653,25.9297,26.0081,126598.83586141,0
+EXP.US,D,20110114,000000,26.0251,26.8053,26.0251,26.7049,260907.18719313,0
+EXP.US,D,20110118,000000,26.5757,26.7049,26.2864,26.4484,186332.23818668,0
+EXP.US,D,20110119,000000,26.5936,26.6124,25.9297,26.1373,606002.32356481,0
+EXP.US,D,20110120,000000,25.9484,26.4206,25.857,26.0996,352052.11137849,0
+EXP.US,D,20110121,000000,26.2964,26.4007,25.882,26.184,195420.06974655,0
+EXP.US,D,20110124,000000,26.1373,27.1849,26.1273,26.9553,237211.21722417,0
+EXP.US,D,20110125,000000,26.8709,27.0955,26.4007,26.7049,211151.98850019,0
+EXP.US,D,20110126,000000,26.7496,27.1412,26.4663,26.843,358967.83750963,0
+EXP.US,D,20110127,000000,26.853,26.9653,26.5031,26.7218,77924.156497078,0
+EXP.US,D,20110128,000000,26.8053,26.843,25.8908,26.0718,179105.63638279,0
+EXP.US,D,20110131,000000,26.2864,26.8997,26.0956,26.8619,453474.04202727,0
+EXP.US,D,20110201,000000,26.1185,26.7307,24.7408,26.696,1186647.6553622,0
+EXP.US,D,20110202,000000,26.8619,27.1412,26.2208,26.7218,408816.60072543,0
+EXP.US,D,20110203,000000,26.5846,27.1949,26.1086,26.9176,387885.31149671,0
+EXP.US,D,20110204,000000,26.9753,27.1582,26.7129,26.8709,157376.53353434,0
+EXP.US,D,20110207,000000,26.7586,27.4732,26.7586,27.2129,211620.81718467,0
+EXP.US,D,20110208,000000,27.2774,27.6879,27.2496,27.3629,248344.38937534,0
+EXP.US,D,20110209,000000,27.3351,27.4822,26.8152,27.1412,314633.34472221,0
+EXP.US,D,20110210,000000,26.9464,27.4455,26.8342,27.2129,158702.53397671,0
+EXP.US,D,20110211,000000,27.0955,27.5011,26.9833,27.4912,158246.78420402,0
+EXP.US,D,20110214,000000,27.5199,27.5488,27.3063,27.3162,130200.56695677,0
+EXP.US,D,20110215,000000,27.2963,27.3808,26.7765,26.7864,180995.03610264,0
+EXP.US,D,20110216,000000,26.9266,27.7346,26.8907,27.6979,217639.12875238,0
+EXP.US,D,20110218,000000,28.1124,28.7892,28.1124,28.7892,312480.3546261,0
+EXP.US,D,20110222,000000,28.3409,28.4941,27.9752,28.4274,1086608.0650836,0
+EXP.US,D,20110223,000000,28.2585,28.6362,28.0219,28.1928,1297057.8166273,0
+EXP.US,D,20110224,000000,28.9454,29.3081,28.2773,28.7197,670541.72294105,0
+EXP.US,D,20110225,000000,28.8151,29.7793,28.8151,29.502,442660.8001801,0
+EXP.US,D,20110228,000000,29.5874,30.0784,29.4303,29.9403,326844.01799156,0
+EXP.US,D,20110301,000000,30.0447,30.1908,29.5804,29.7733,804096.52773914,0
+EXP.US,D,20110302,000000,29.6917,30.2106,29.2822,29.4244,406899.0310417,0
+EXP.US,D,20110303,000000,29.8667,30.3617,29.7633,30.0993,340512.48689142,0
+EXP.US,D,20110304,000000,30.1132,30.2513,29.502,30.0207,307171.32250594,0
+EXP.US,D,20110307,000000,29.9651,30.1499,29.2336,29.328,661513.24951935,0
+EXP.US,D,20110308,000000,29.3369,30.7702,29.2414,29.9651,604945.94991953,0
+EXP.US,D,20110309,000000,29.9373,30.0397,29.1391,29.168,593607.53946013,0
+EXP.US,D,20110310,000000,28.9085,29.0288,28.332,28.3589,285622.30621225,0
+EXP.US,D,20110311,000000,28.174,28.9711,28.0836,28.7287,288111.32373457,0
+EXP.US,D,20110314,000000,28.5428,29.1292,28.2198,28.4941,412249.31203754,0
+EXP.US,D,20110315,000000,27.6879,28.5607,27.6879,28.3509,421998.13167831,0
+EXP.US,D,20110316,000000,28.2962,28.6163,27.7068,27.8092,338325.29041061,0
+EXP.US,D,20110317,000000,28.3062,28.4284,28.001,28.1401,257559.99184278,0
+EXP.US,D,20110318,000000,28.5228,28.673,28.1581,28.5705,326000.93121561,0
+EXP.US,D,20110321,000000,28.9184,29.0675,28.7634,28.8727,233623.57111076,0
+EXP.US,D,20110322,000000,28.9811,29.0954,28.3409,28.3877,271592.65813272,0
+EXP.US,D,20110323,000000,28.3589,28.504,27.8301,28.1819,377299.44150081,0
+EXP.US,D,20110324,000000,28.3976,28.6262,28.1293,28.4264,454980.12902441,0
+EXP.US,D,20110325,000000,28.504,28.9085,28.4165,28.664,537654.94871485,0
+EXP.US,D,20110328,000000,28.826,29,28.4652,28.4941,239125.76869749,0
+EXP.US,D,20110329,000000,28.5607,28.5705,28.2188,28.4751,259500.7011397,0
+EXP.US,D,20110330,000000,28.664,28.673,28.4076,28.5795,219902.78656371,0
+EXP.US,D,20110331,000000,28.4454,28.7048,27.9752,28.1253,410982.66973334,0
+EXP.US,D,20110401,000000,28.2575,29.1411,28.2575,28.7982,269529.20827894,0
+EXP.US,D,20110404,000000,28.8727,29.3767,28.7197,29.0098,364923.77272876,0
+EXP.US,D,20110405,000000,28.5607,29.1887,28.5228,28.9274,205548.17782949,0
+EXP.US,D,20110406,000000,28.8548,29.1133,28.332,28.673,243350.25720848,0
+EXP.US,D,20110407,000000,28.6163,28.835,28.3142,28.3221,166434.18299006,0
+EXP.US,D,20110408,000000,28.5129,28.664,27.9822,28.0199,123057.46897437,0
+EXP.US,D,20110411,000000,27.9921,28.1114,27.507,27.5726,144374.08306608,0
+EXP.US,D,20110412,000000,27.3688,27.4603,26.8947,27.1174,184471.00843069,0
+EXP.US,D,20110413,000000,27.2823,27.2923,26.6333,26.9503,142495.75011775,0
+EXP.US,D,20110414,000000,26.68,26.8371,26.355,26.4514,296591.48893087,0
+EXP.US,D,20110415,000000,26.525,26.8093,26.3938,26.8093,205697.07620996,0
+EXP.US,D,20110418,000000,26.506,26.5876,26.3084,26.3749,223678.56779301,0
+EXP.US,D,20110419,000000,26.4226,26.6254,26.2884,26.4514,216742.7202591,0
+EXP.US,D,20110420,000000,26.847,27.3688,26.7526,27.1899,288910.14342444,0
+EXP.US,D,20110421,000000,27.3599,27.4145,27.1632,27.3768,125922.75672843,0
+EXP.US,D,20110425,000000,27.2089,27.2646,26.8371,26.9971,173455.54648571,0
+EXP.US,D,20110426,000000,27.1075,27.3688,27.007,27.0806,135422.07097489,0
+EXP.US,D,20110427,000000,27.0617,27.1711,26.8649,27.0528,151317.97916109,0
+EXP.US,D,20110428,000000,26.9405,27.1362,26.8947,26.9026,164739.96087705,0
+EXP.US,D,20110429,000000,26.8907,27.2286,26.8242,27.0319,371034.6427492,0
+EXP.US,D,20110502,000000,27.1264,27.7336,27.0895,27.6104,273171.18217982,0
+EXP.US,D,20110503,000000,27.5259,27.5925,26.535,26.7247,235193.0405266,0
+EXP.US,D,20110504,000000,26.6999,26.7159,26.0826,26.2804,239493.99036814,0
+EXP.US,D,20110505,000000,25.8491,26.3401,25.3869,26.208,409990.68457691,0
+EXP.US,D,20110506,000000,26.2884,26.4693,25.4784,25.545,355142.75884355,0
+EXP.US,D,20110509,000000,25.5071,25.5748,25.1195,25.2975,324779.56206764,0
+EXP.US,D,20110510,000000,25.4495,25.545,25.1761,25.4784,289505.73694635,0
+EXP.US,D,20110511,000000,25.3422,25.4495,24.9675,25.1175,160524.52699728,0
+EXP.US,D,20110512,000000,25.0241,25.37,24.9794,25.2051,168492.60249315,0
+EXP.US,D,20110513,000000,25.1195,25.2528,24.8849,24.9595,140229.07409601,0
+EXP.US,D,20110516,000000,24.7468,25.1284,24.6652,24.9505,141940.39940137,0
+EXP.US,D,20110517,000000,24.9028,25.1096,24.8491,25.0152,270886.39689559,0
+EXP.US,D,20110518,000000,25.0052,25.545,24.8948,25.5071,218394.68742629,0
+EXP.US,D,20110519,000000,25.8183,25.8183,25.2885,25.7437,314962.32965744,0
+EXP.US,D,20110520,000000,25.5837,25.8849,25.2965,25.5837,186353.36565958,0
+EXP.US,D,20110523,000000,25.2428,25.4594,24.9883,25.2975,152585.62753543,0
+EXP.US,D,20110524,000000,25.4237,26.195,25.2616,25.7716,377193.80413628,0
+EXP.US,D,20110525,000000,25.7258,26.3371,25.697,25.9684,300830.06242381,0
+EXP.US,D,20110526,000000,25.874,26.0628,25.6384,25.9991,162011.49866179,0
+EXP.US,D,20110527,000000,26.1215,26.4544,26.029,26.2357,135189.66877292,0
+EXP.US,D,20110531,000000,26.4683,26.7824,26.0578,26.7735,533469.69693924,0
+EXP.US,D,20110601,000000,26.68,26.6999,26.2227,26.2884,386583.45673765,0
+EXP.US,D,20110602,000000,26.2804,26.4416,25.9594,26.176,307280.98415102,0
+EXP.US,D,20110603,000000,25.8491,26.1692,25.698,25.8193,168412.11688209,0
+EXP.US,D,20110606,000000,25.7348,25.7994,25.379,25.5837,247971.13735401,0
+EXP.US,D,20110607,000000,25.7636,25.9027,25.5161,25.7169,294817.78727693,0
+EXP.US,D,20110608,000000,25.6691,25.8391,25.1652,25.1851,852024.7030608,0
+EXP.US,D,20110609,000000,25.2965,25.37,24.8918,24.9386,242818.04610529,0
+EXP.US,D,20110610,000000,24.8004,24.8918,24.2766,24.4864,399715.69025377,0
+EXP.US,D,20110613,000000,24.6235,24.6911,24.2866,24.5669,321644.64751648,0
+EXP.US,D,20110614,000000,24.8184,25.1652,24.6623,25.0987,307093.85510529,0
+EXP.US,D,20110615,000000,24.8184,25.2706,24.4098,24.5321,252346.53638576,0
+EXP.US,D,20110616,000000,24.4575,24.8004,24.1495,24.3423,397527.48770282,0
+EXP.US,D,20110617,000000,24.5589,25.5548,24.5589,25.4425,340693.57951633,0
+EXP.US,D,20110620,000000,25.3422,25.6691,25.1851,25.6314,341438.07141872,0
+EXP.US,D,20110621,000000,25.8491,26.217,25.707,26.1036,194861.70081975,0
+EXP.US,D,20110622,000000,25.9694,26.5667,25.8103,25.9853,278117.02298004,0
+EXP.US,D,20110623,000000,25.6026,25.8004,25.2129,25.6881,561320.73657966,0
+EXP.US,D,20110624,000000,25.6881,26.2537,25.2706,25.7169,3536835.5471487,0
+EXP.US,D,20110627,000000,25.6394,25.8938,25.4237,25.6781,343623.25575925,0
+EXP.US,D,20110628,000000,25.7268,26.0379,25.6225,25.9316,432568.91062213,0
+EXP.US,D,20110629,000000,26.0658,26.0658,25.5548,25.7169,345623.32319432,0
+EXP.US,D,20110630,000000,25.7149,26.03,25.696,25.9942,460665.43137631,0
+EXP.US,D,20110701,000000,25.9932,26.5577,25.8391,26.4077,379323.65461921,0
+EXP.US,D,20110705,000000,26.3779,26.4455,25.8849,26.208,169097.25064631,0
+EXP.US,D,20110706,000000,26.1413,26.2735,25.876,26.1692,191322.34607297,0
+EXP.US,D,20110707,000000,26.4166,26.8142,26.3679,26.6672,205602.50561695,0
+EXP.US,D,20110708,000000,25.9227,26.0011,24.9108,24.9774,734847.71404519,0
+EXP.US,D,20110711,000000,24.5868,24.7081,23.7558,23.9308,611321.41638636,0
+EXP.US,D,20110712,000000,23.7846,23.9506,23.5232,23.5411,402355.61829685,0
+EXP.US,D,20110713,000000,23.718,23.7558,23.2897,23.3929,446396.33860386,0
+EXP.US,D,20110714,000000,23.4566,23.5033,22.8702,22.9179,301843.17505314,0
+EXP.US,D,20110715,000000,22.9706,23.0272,22.562,22.7697,306893.64714775,0
+EXP.US,D,20110718,000000,22.6953,22.6953,22.1962,22.3215,240237.47620038,0
+EXP.US,D,20110719,000000,22.562,23.0829,22.5044,22.899,327135.77833168,0
+EXP.US,D,20110720,000000,23.0551,23.0551,22.6276,22.9278,335041.47747899,0
+EXP.US,D,20110721,000000,23.0919,23.7558,23.0272,23.5411,533923.43457164,0
+EXP.US,D,20110722,000000,23.4963,23.5232,22.89,23.2051,271735.52009238,0
+EXP.US,D,20110725,000000,22.9447,23.3383,22.8613,23.0272,407523.80059763,0
+EXP.US,D,20110726,000000,23.2757,23.5669,22.8732,23.4536,700464.26099637,0
+EXP.US,D,20110727,000000,23.3662,23.4109,22.9616,23.0739,720532.34204637,0
+EXP.US,D,20110728,000000,22.9179,23.0829,22.1027,22.7599,483534.41169154,0
+EXP.US,D,20110729,000000,22.6486,23.5103,22.3305,23.1813,466908.09658488,0
+EXP.US,D,20110801,000000,23.5699,23.7558,22.4587,22.7141,384682.99024628,0
+EXP.US,D,20110802,000000,22.4855,22.9298,21.7112,21.7112,344643.41087955,0
+EXP.US,D,20110803,000000,21.745,21.8841,20.9697,21.6098,483832.20845249,0
+EXP.US,D,20110804,000000,21.2828,21.4578,20.4727,20.4727,590098.36681751,0
+EXP.US,D,20110805,000000,20.8176,20.8832,19.8286,20.2283,492622.24325141,0
+EXP.US,D,20110808,000000,19.5116,19.943,18.1131,18.1131,971507.60483355,0
+EXP.US,D,20110809,000000,18.5246,18.5813,16.1738,17.5922,1752667.7455582,0
+EXP.US,D,20110810,000000,17.2096,17.2096,15.9681,16.472,1842165.732927,0
+EXP.US,D,20110811,000000,16.5645,17.4044,15.9859,17.0395,1646416.6782452,0
+EXP.US,D,20110812,000000,17.2354,17.5187,16.8815,17.1509,1373226.3807328,0
+EXP.US,D,20110815,000000,17.4421,18.0007,17.4421,17.946,468331.68583068,0
+EXP.US,D,20110816,000000,17.6917,17.804,17.2354,17.5644,726941.00882776,0
+EXP.US,D,20110817,000000,17.6737,17.973,17.4421,17.4998,529038.96404987,0
+EXP.US,D,20110818,000000,16.8547,17.1996,16.5366,16.8269,1462091.5499847,0
+EXP.US,D,20110819,000000,16.5276,16.8269,16.0793,16.1818,750675.20946199,0
+EXP.US,D,20110822,000000,16.5555,16.6221,15.7533,15.9045,788651.33897492,0
+EXP.US,D,20110823,000000,15.9859,16.2832,15.7623,16.1898,616730.04945022,0
+EXP.US,D,20110824,000000,16.1898,16.6321,15.9681,16.5744,709099.36099397,0
+EXP.US,D,20110825,000000,16.8089,16.9848,16.1261,16.2932,393771.82787629,0
+EXP.US,D,20110826,000000,16.2185,16.7632,15.811,16.7345,542962.97476487,0
+EXP.US,D,20110829,000000,17.0128,17.946,17.0128,17.9262,420958.86122538,0
+EXP.US,D,20110830,000000,18.1031,18.784,17.7204,18.617,870880.46959408,0
+EXP.US,D,20110831,000000,18.6637,18.9013,18.0812,18.3924,514528.41444421,0
+EXP.US,D,20110901,000000,18.3844,18.5891,17.8695,17.946,498463.48647476,0
+EXP.US,D,20110902,000000,17.3735,17.4322,16.7921,16.8189,337591.86527973,0
+EXP.US,D,20110906,000000,16.2842,17.4232,16.1271,17.2711,586950.37335455,0
+EXP.US,D,20110907,000000,17.4988,18.3417,17.3745,18.1826,551089.00327246,0
+EXP.US,D,20110908,000000,18.0414,18.2681,17.3835,17.5286,391438.75122542,0
+EXP.US,D,20110909,000000,17.2612,17.2711,16.4263,16.6052,525509.67000448,0
+EXP.US,D,20110912,000000,16.4243,16.8547,16.2742,16.8269,353884.16510046,0
+EXP.US,D,20110913,000000,16.8457,17.4044,16.7066,17.3099,372288.2061416,0
+EXP.US,D,20110914,000000,17.4342,17.4998,17.0128,17.2821,538006.06719314,0
+EXP.US,D,20110915,000000,17.5544,17.7105,17.2631,17.6478,346251.11096066,0
+EXP.US,D,20110916,000000,17.639,17.7781,17.1479,17.2513,412639.66725122,0
+EXP.US,D,20110919,000000,16.9193,16.9193,16.2095,16.472,373637.34619715,0
+EXP.US,D,20110920,000000,16.4889,16.7722,15.9243,15.9602,353886.17724073,0
+EXP.US,D,20110921,000000,15.9681,16.4064,15.4363,15.4731,910611.18542833,0
+EXP.US,D,20110922,000000,14.9623,15.1819,14.3241,14.6253,845463.11361837,0
+EXP.US,D,20110923,000000,14.6263,15.2346,14.4374,15.1312,626468.80838961,0
+EXP.US,D,20110926,000000,15.319,15.7991,15.1312,15.7802,600396.50075382,0
+EXP.US,D,20110927,000000,16.2484,16.5685,15.809,16.0236,654788.6767145,0
+EXP.US,D,20110928,000000,16.0516,16.2762,15.5347,15.6103,887958.51019286,0
+EXP.US,D,20110929,000000,15.9322,16.1083,15.5636,16.0326,453793.97233126,0
+EXP.US,D,20110930,000000,15.7435,16.0446,15.5636,15.6202,972695.77366695,0
+EXP.US,D,20111003,000000,15.3965,15.9322,15.1579,15.2445,978770.42516241,0
+EXP.US,D,20111004,000000,15.004,16.303,14.8896,16.1907,910605.1490075,0
+EXP.US,D,20111005,000000,16.155,16.6818,15.9422,16.3706,727350.47937408,0
+EXP.US,D,20111006,000000,16.2762,16.8039,16.0803,16.7016,742632.68477587,0
+EXP.US,D,20111007,000000,16.7861,16.8219,15.6202,15.7345,571286.86737033,0
+EXP.US,D,20111010,000000,16.0704,16.2942,15.8945,16.1828,617071.10722713,0
+EXP.US,D,20111011,000000,15.9859,16.303,15.8458,16.2007,719716.41916416,0
+EXP.US,D,20111012,000000,16.3518,16.8318,16.2582,16.5972,590819.71910671,0
+EXP.US,D,20111013,000000,16.5208,16.6052,15.8756,16.3219,397360.48005984,0
+EXP.US,D,20111014,000000,16.5972,16.7861,16.0516,16.3518,520721.78221599,0
+EXP.US,D,20111017,000000,16.2662,16.3706,15.7513,16.1907,1439711.5197566,0
+EXP.US,D,20111018,000000,16.1748,17.3745,15.9134,17.2164,565368.1567463,0
+EXP.US,D,20111019,000000,17.2334,17.2981,16.6619,16.7951,312624.22265589,0
+EXP.US,D,20111020,000000,16.8596,17.0365,16.3419,16.972,409522.86196256,0
+EXP.US,D,20111021,000000,17.2891,17.5544,16.7493,16.972,721750.69298393,0
+EXP.US,D,20111024,000000,17.1777,18.0504,17.0365,18.0315,938468.26148957,0
+EXP.US,D,20111025,000000,17.8338,18.1161,17.4511,17.6578,478858.1976884,0
+EXP.US,D,20111026,000000,18.0027,18.1259,17.6578,17.9749,529567.15087252,0
+EXP.US,D,20111027,000000,17.8516,20.7252,17.8516,20.4329,790959.26387234,0
+EXP.US,D,20111028,000000,19.9867,20.5095,19.8515,19.9201,569140.91976518,0
+EXP.US,D,20111031,000000,19.5315,19.7959,19.2204,19.3079,558856.87081079,0
+EXP.US,D,20111101,000000,18.9052,19.0086,18.276,18.5296,623327.85741762,0
+EXP.US,D,20111102,000000,18.9142,19.3843,18.6399,18.9052,495717.92106716,0
+EXP.US,D,20111103,000000,19.108,19.7849,18.7184,19.7193,692228.57084369,0
+EXP.US,D,20111104,000000,19.5513,19.5513,18.9489,19.2591,285874.82981698,0
+EXP.US,D,20111107,000000,19.2999,19.7939,19.101,19.6895,352802.6397017,0
+EXP.US,D,20111108,000000,19.9201,20.0692,19.3645,19.9768,367586.84038501,0
+EXP.US,D,20111109,000000,19.3743,19.3923,18.6399,18.7223,469327.69526766,0
+EXP.US,D,20111110,000000,19.118,19.269,18.8436,19.2204,559823.70421377,0
+EXP.US,D,20111111,000000,19.3923,20.1169,19.3923,19.7739,456880.59551578,0
+EXP.US,D,20111114,000000,19.5872,19.7282,18.9241,19.3446,453013.2619039,0
+EXP.US,D,20111115,000000,19.2134,19.9768,19.101,19.8615,440013.82964605,0
+EXP.US,D,20111116,000000,19.6428,21.0074,19.4211,20.3078,735717.96471488,0
+EXP.US,D,20111117,000000,20.2808,21.3137,20.2063,20.3375,906021.49345709,0
+EXP.US,D,20111118,000000,20.4519,21.576,20.3645,21.3614,827838.77693446,0
+EXP.US,D,20111121,000000,20.9707,21.1476,20.4996,20.8742,634071.68042525,0
+EXP.US,D,20111122,000000,20.8654,20.922,19.9768,20.1169,593313.76697972,0
+EXP.US,D,20111123,000000,19.8226,19.8226,18.79,18.8377,475304.7579597,0
+EXP.US,D,20111125,000000,18.767,19.2124,18.6994,18.8247,210928.64092947,0
+EXP.US,D,20111128,000000,19.5315,20.1368,19.4748,19.8515,422386.47475173,0
+EXP.US,D,20111129,000000,19.939,20.3078,19.8137,20.1089,382665.81961886,0
+EXP.US,D,20111130,000000,21.0711,21.915,20.8882,21.7161,795535.87693177,0
+EXP.US,D,20111201,000000,21.6525,22.0104,21.0453,21.4618,675378.90816632,0
+EXP.US,D,20111202,000000,21.8514,22.6227,21.7201,21.8414,548534.59119115,0
+EXP.US,D,20111205,000000,22.3016,23.059,22.2926,22.7151,682856.02143467,0
+EXP.US,D,20111206,000000,22.575,23.0551,22.2848,22.8224,857050.02340195,0
+EXP.US,D,20111207,000000,22.6416,22.9427,22.1884,22.575,564304.74061005,0
+EXP.US,D,20111208,000000,22.3763,22.3763,20.927,21.0601,798481.65029691,0
+EXP.US,D,20111209,000000,21.1545,22.3036,21.1545,21.8811,479172.09157158,0
+EXP.US,D,20111212,000000,21.5075,23.2061,20.8982,22.1495,2073061.8478927,0
+EXP.US,D,20111213,000000,22.395,22.7757,21.5253,21.6615,688708.33142954,0
+EXP.US,D,20111214,000000,21.2927,21.8314,20.9081,20.9767,604344.31997678,0
+EXP.US,D,20111215,000000,21.2927,21.75,21.1545,21.6227,567050.30601765,0
+EXP.US,D,20111216,000000,21.8911,22.6416,21.6814,21.8514,786235.76457271,0
+EXP.US,D,20111219,000000,22.1397,22.5263,21.4975,21.5651,1281695.1256144,0
+EXP.US,D,20111220,000000,22.1117,23.1773,22.1117,22.8682,548879.67324861,0
+EXP.US,D,20111221,000000,22.9785,23.5938,22.7579,23.4606,607190.49239823,0
+EXP.US,D,20111222,000000,23.6136,24.4525,23.6136,24.1942,825546.94915926,0
+EXP.US,D,20111223,000000,24.213,24.4038,24.0083,24.3273,368317.24730546,0
+EXP.US,D,20111227,000000,24.2985,24.6106,24.1505,24.3452,351679.86542729,0
+EXP.US,D,20111228,000000,24.3751,24.4525,23.3403,23.4706,442534.03534266,0
+EXP.US,D,20111229,000000,23.6315,24.2985,23.565,24.0281,363683.28824815,0
+EXP.US,D,20111230,000000,24.0222,24.3224,23.9636,24.1802,372731.88307262,0
+EXP.US,D,20120103,000000,24.8751,25.1871,24.5728,24.6394,492135.30530443,0
+EXP.US,D,20120104,000000,24.4328,24.9774,24.1505,24.8452,359013.11066585,0
+EXP.US,D,20120105,000000,24.5371,26.0399,24.5082,25.8381,1027277.0908137,0
+EXP.US,D,20120106,000000,25.9604,26.0479,25.4644,25.8381,962475.10713128,0
+EXP.US,D,20120109,000000,26.0021,26.3829,25.7894,25.8938,615548.92310778,0
+EXP.US,D,20120110,000000,26.3739,26.8619,26.3152,26.4416,826136.50626034,0
+EXP.US,D,20120111,000000,26.4226,27.9662,26.3739,27.6551,1039757.3908801,0
+EXP.US,D,20120112,000000,27.8898,28.5328,27.5319,28.0219,946081.19422659,0
+EXP.US,D,20120113,000000,27.6263,27.9175,27.1809,27.5596,988568.54223997,0
+EXP.US,D,20120117,000000,27.9941,28.338,27.8898,28.0319,515109.92298418,0
+EXP.US,D,20120118,000000,28.0408,28.5984,27.8499,28.4841,1140443.8842577,0
+EXP.US,D,20120119,000000,28.5715,28.7485,28.1878,28.4354,783041.49188339,0
+EXP.US,D,20120120,000000,28.3668,28.6759,27.7685,27.9752,771619.57760251,0
+EXP.US,D,20120123,000000,28.0696,28.2158,27.2099,27.3043,824731.02627704,0
+EXP.US,D,20120124,000000,27.0796,27.8311,26.9375,27.7495,656034.1915458,0
+EXP.US,D,20120125,000000,27.6163,28.2545,27.3341,28.1054,897360.2356359,0
+EXP.US,D,20120126,000000,28.2922,28.4155,27.5696,27.7883,444076.34086478,0
+EXP.US,D,20120127,000000,27.5219,28.0219,27.5219,27.84,424332.21439932,0
+EXP.US,D,20120130,000000,27.5419,27.5596,27.1075,27.4553,417374.23332237,0
+EXP.US,D,20120131,000000,27.7456,27.8956,27.1204,27.7078,362250.64437111,0
+EXP.US,D,20120201,000000,27.5696,28.0607,27.3341,27.7128,939664.47888409,0
+EXP.US,D,20120202,000000,28.7485,30.3398,28.3767,29.3598,1745766.104409,0
+EXP.US,D,20120203,000000,30.0834,30.641,29.7464,30.6222,2023376.0680393,0
+EXP.US,D,20120206,000000,30.4362,31.2921,30.4362,30.7812,806510.09000108,0
+EXP.US,D,20120207,000000,30.7433,31.4034,30.7255,31.0853,605727.66641704,0
+EXP.US,D,20120208,000000,30.963,31.3656,30.6867,31.1668,307158.24359414,0
+EXP.US,D,20120209,000000,31.3944,31.7155,30.9819,31.6012,510613.79553583,0
+EXP.US,D,20120210,000000,31.1131,31.3109,30.3985,30.5286,600963.92431187,0
+EXP.US,D,20120213,000000,30.8547,31.2065,30.7345,31.149,446687.09287384,0
+EXP.US,D,20120214,000000,30.8458,31.0376,30.5843,30.9819,426392.6460427,0
+EXP.US,D,20120215,000000,31.1131,32.0157,30.9532,31.3467,741656.79674166,0
+EXP.US,D,20120216,000000,31.4779,31.6309,31.2921,31.47,404936.18820175,0
+EXP.US,D,20120217,000000,31.7155,31.8467,31.0933,31.131,269649.93669554,0
+EXP.US,D,20120221,000000,31.4421,31.5078,30.2633,30.33,507395.37716319,0
+EXP.US,D,20120222,000000,30.2246,30.293,29.5864,29.8577,327884.29451464,0
+EXP.US,D,20120223,000000,29.8956,30.6122,29.7623,30.4362,451441.78034777,0
+EXP.US,D,20120224,000000,30.6222,30.8746,29.5764,29.8577,292603.42690238,0
+EXP.US,D,20120227,000000,29.6261,30.3885,29.3498,30.2533,384110.53633755,0
+EXP.US,D,20120228,000000,30.4641,30.9819,29.5764,29.819,442232.21430115,0
+EXP.US,D,20120229,000000,29.997,30.4452,29.477,29.5714,520191.58325307,0
+EXP.US,D,20120301,000000,29.6808,30.3597,29.4184,29.5864,383214.12784427,0
+EXP.US,D,20120302,000000,29.492,29.6271,28.4821,28.7932,432170.50684734,0
+EXP.US,D,20120305,000000,28.7147,29.0665,28.4741,29.0368,272208.3730574,0
+EXP.US,D,20120306,000000,28.5795,29.5397,28.4234,28.5795,518914.88024749,0
+EXP.US,D,20120307,000000,28.8101,29.7474,28.7574,29.3995,413777.53257771,0
+EXP.US,D,20120308,000000,29.5974,30.4859,29.4095,30.4214,621913.32280309,0
+EXP.US,D,20120309,000000,30.3985,31.4978,30.3398,30.6689,546524.4630547,0
+EXP.US,D,20120312,000000,30.6589,31.2424,30.6122,31.0933,928550.42206555,0
+EXP.US,D,20120313,000000,31.4123,33.3804,31.4034,33.3227,1269570.9743768,0
+EXP.US,D,20120314,000000,33.271,33.4479,31.9044,32.2244,777526.21538487,0
+EXP.US,D,20120315,000000,32.2433,33.5613,31.9331,33.1955,491429.04406729,0
+EXP.US,D,20120316,000000,33.1796,33.3934,32.5822,33.1598,779285.83205687,0
+EXP.US,D,20120319,000000,33.1101,33.9022,33.0047,33.1199,711020.95495825,0
+EXP.US,D,20120320,000000,32.6478,33.0811,32.1777,32.8287,358683.11966047,0
+EXP.US,D,20120321,000000,34.427,35.0283,33.3147,33.7382,3279742.3718501,0
+EXP.US,D,20120322,000000,33.3057,33.7382,32.8655,33.609,646802.49195615,0
+EXP.US,D,20120323,000000,33.299,33.4121,32.4848,32.792,1075398.4316019,0
+EXP.US,D,20120326,000000,32.9768,33.3057,32.122,32.5524,907777.08584855,0
+EXP.US,D,20120327,000000,32.5822,33.8584,32.4282,33.3087,713655.85265063,0
+EXP.US,D,20120328,000000,33.2562,33.5463,32.7731,33.5374,892225.25364968,0
+EXP.US,D,20120329,000000,33.1696,33.4321,32.4192,33.3644,549444.07859624,0
+EXP.US,D,20120330,000000,33.772,33.8018,32.7065,32.7432,446578.43729889,0
+EXP.US,D,20120402,000000,32.5434,32.7631,32.2154,32.6021,488823.32240893,0
+EXP.US,D,20120403,000000,32.6021,32.792,32.0723,32.3924,428016.44324604,0
+EXP.US,D,20120404,000000,32.0335,32.1956,31.4759,32.0335,386206.18043576,0
+EXP.US,D,20120405,000000,31.8646,32.3268,31.8546,32.0624,321828.7583518,0
+EXP.US,D,20120409,000000,31.3726,32.0822,31.2782,31.7592,876386.69146135,0
+EXP.US,D,20120410,000000,31.7135,32.0137,30.2276,30.2473,876487.29847519,0
+EXP.US,D,20120411,000000,30.645,31.3269,30.5883,31.1738,424595.80477558,0
+EXP.US,D,20120412,000000,31.146,32.1399,31.0068,31.6469,888658.73500916,0
+EXP.US,D,20120413,000000,31.4193,31.5704,30.9591,31.2582,415067.31449511,0
+EXP.US,D,20120416,000000,31.6092,32.1777,31.1181,31.2582,543655.15102006,0
+EXP.US,D,20120417,000000,31.6569,33.622,31.6569,32.5047,1169016.2761873,0
+EXP.US,D,20120418,000000,32.3745,32.4192,31.7781,32.0137,467744.14086986,0
+EXP.US,D,20120419,000000,31.9411,31.9948,30.7006,31.1181,585758.18024059,0
+EXP.US,D,20120420,000000,31.4193,31.5415,30.7573,31.1738,328615.70750523,0
+EXP.US,D,20120423,000000,30.5227,31.0893,30.2473,30.9591,386498.94684604,0
+EXP.US,D,20120424,000000,31.0246,31.8169,30.6539,31.7682,397939.97645955,0
+EXP.US,D,20120425,000000,32.2344,32.7432,32.1309,32.5434,350393.10172032,0
+EXP.US,D,20120426,000000,32.4848,33.273,32.4013,33.0644,329001.03236823,0
+EXP.US,D,20120427,000000,33.2363,33.762,32.8098,33.612,307715.60645079,0
+EXP.US,D,20120430,000000,33.5743,33.5743,33.1219,33.282,484514.32400631,0
+EXP.US,D,20120501,000000,33.3545,34.9359,33.0742,34.2531,988023.25222497,0
+EXP.US,D,20120502,000000,33.9718,35.1983,33.782,35.1596,1023684.4143495,0
+EXP.US,D,20120503,000000,35.1784,35.2271,34.5483,34.9459,840235.57317942,0
+EXP.US,D,20120504,000000,34.5105,34.6706,33.8316,34.1239,693807.09489079,0
+EXP.US,D,20120507,000000,33.9996,34.5393,33.8117,33.8883,747210.30390545,0
+EXP.US,D,20120508,000000,33.5463,34.2929,32.8943,34.1427,962386.5729591,0
+EXP.US,D,20120509,000000,33.7919,34.5393,33.622,33.772,823214.87857853,0
+EXP.US,D,20120510,000000,34.1427,34.3953,33.3834,33.6885,458640.21218778,0
+EXP.US,D,20120511,000000,33.299,33.8018,32.8943,33.7531,455100.857441,0
+EXP.US,D,20120514,000000,33.1319,33.5076,32.9132,32.949,441008.8330129,0
+EXP.US,D,20120515,000000,32.8377,33.6309,32.4848,33.0255,336414.76321784,0
+EXP.US,D,20120516,000000,33.0255,33.0255,30.5426,31.4292,1795191.3120966,0
+EXP.US,D,20120517,000000,30.7106,30.9193,28.4135,28.5795,1726344.9264579,0
+EXP.US,D,20120518,000000,28.5984,29.0944,28.1124,28.7297,755678.39626008,0
+EXP.US,D,20120521,000000,28.7932,29.6818,28.0477,29.5118,1064549.9772999,0
+EXP.US,D,20120522,000000,29.5884,29.984,28.7574,28.9513,601879.44813779,0
+EXP.US,D,20120523,000000,28.6163,29.9552,28.5218,29.8031,504436.52488625,0
+EXP.US,D,20120524,000000,29.7296,30.2573,29.4661,30.2473,307274.94773019,0
+EXP.US,D,20120525,000000,30.1798,30.5605,29.8986,30.3727,404982.46742812,0
+EXP.US,D,20120529,000000,30.636,31.6289,30.5506,31.5892,487071.75429804,0
+EXP.US,D,20120530,000000,31.1738,31.4004,30.7473,30.7663,678768.35846248,0
+EXP.US,D,20120531,000000,30.7663,30.9492,29.6172,30.3339,544838.28950278,0
+EXP.US,D,20120601,000000,29.4503,29.7872,28.7932,28.7932,827129.49748691,0
+EXP.US,D,20120604,000000,29.0467,29.0467,28.1124,28.1948,622363.03615494,0
+EXP.US,D,20120605,000000,28.0557,28.8967,28.0079,28.6839,663855.38080147,0
+EXP.US,D,20120606,000000,29.1917,30.2623,29.1917,30.1202,459969.23084056,0
+EXP.US,D,20120607,000000,30.6599,31.1818,30.2136,30.2623,458536.58696353,0
+EXP.US,D,20120608,000000,30.1659,31.6469,29.7037,31.4571,669657.38728943,0
+EXP.US,D,20120611,000000,31.6369,31.8358,30.1609,30.1898,489117.09488933,0
+EXP.US,D,20120612,000000,30.3687,31.0783,30.1838,30.7911,524316.47082037,0
+EXP.US,D,20120613,000000,30.6699,31.0316,29.1421,29.2961,769253.30063707,0
+EXP.US,D,20120614,000000,29.3608,29.8498,29.1897,29.492,401209.70440924,0
+EXP.US,D,20120615,000000,29.6202,30.5386,29.5814,30.4174,670304.29038839,0
+EXP.US,D,20120618,000000,30.1102,30.7265,29.9213,30.473,374068.95028651,0
+EXP.US,D,20120619,000000,30.7911,32.3755,30.6877,31.8358,660869.36463079,0
+EXP.US,D,20120620,000000,31.6758,32.2631,31.466,31.9848,361000.09918913,0
+EXP.US,D,20120621,000000,31.9123,32.1697,30.3885,30.4819,253571.9298143,0
+EXP.US,D,20120622,000000,30.7166,31.5505,30.3786,31.3984,726215.63225801,0
+EXP.US,D,20120625,000000,30.8199,31.0595,30.4074,30.9362,374381.83809955,0
+EXP.US,D,20120626,000000,31.0694,31.7403,30.3388,31.4938,487088.85749038,0
+EXP.US,D,20120627,000000,31.7969,33.2025,31.7969,33.0961,625605.6002109,0
+EXP.US,D,20120628,000000,32.7184,33.7313,32.5842,33.6746,602395.56211876,0
+EXP.US,D,20120629,000000,34.5383,36.0998,34.4608,35.3912,1114549.6510364,0
+EXP.US,D,20120702,000000,35.4299,36.6038,35.3515,36.4995,1011914.3998008,0
+EXP.US,D,20120703,000000,36.2897,36.6794,35.6645,36.0998,599029.25143579,0
+EXP.US,D,20120705,000000,35.9965,36.415,35.7222,36.2709,806435.64081083,0
+EXP.US,D,20120706,000000,35.7579,36.3851,35.7401,36.2242,359689.18979883,0
+EXP.US,D,20120709,000000,36.0531,36.1555,35.5811,35.8255,672925.10309884,0
+EXP.US,D,20120710,000000,36.2539,36.4627,35.1139,35.2481,538558.3996991,0
+EXP.US,D,20120711,000000,35.3425,35.4766,34.595,35.0363,416245.42262713,0
+EXP.US,D,20120712,000000,34.8226,36.3564,34.765,36.244,1465573.5587335,0
+EXP.US,D,20120713,000000,36.3662,37.2399,36.1853,36.566,928709.38114741,0
+EXP.US,D,20120716,000000,36.4716,36.8901,36.0154,36.1943,526917.16212806,0
+EXP.US,D,20120717,000000,36.5293,36.5939,35.6168,36.0333,528525.86827931,0
+EXP.US,D,20120718,000000,35.9309,36.3374,35.7868,35.8454,629027.24475148,0
+EXP.US,D,20120719,000000,36.0909,36.7628,35.7768,36.3096,584736.01298001,0
+EXP.US,D,20120720,000000,35.9577,37.1804,35.9577,36.8026,528915.21742285,0
+EXP.US,D,20120723,000000,35.8255,37.073,35.7022,36.2997,460117.12315091,0
+EXP.US,D,20120724,000000,36.415,36.4627,35.1039,35.5254,328367.20818106,0
+EXP.US,D,20120725,000000,35.5811,35.5811,32.6807,33.0107,1654633.2530653,0
+EXP.US,D,20120726,000000,33.8644,34.0533,32.3098,32.9907,740298.60205487,0
+EXP.US,D,20120727,000000,33.261,34.6885,32.7561,34.2134,344107.17549581,0
+EXP.US,D,20120730,000000,34.3286,34.6039,33.261,33.4927,471015.88095983,0
+EXP.US,D,20120731,000000,33.277,33.8744,32.9063,32.9331,459117.08943337,0
+EXP.US,D,20120801,000000,32.1499,32.1499,32.1499,32.1499,44096.054164626,0
+EXP.US,D,20120802,000000,31.4839,36.9169,31.0316,36.2797,1910640.8786846,0
+EXP.US,D,20120803,000000,37.1406,37.2758,35.6645,36.082,951371.11101413,0
+EXP.US,D,20120806,000000,36.2709,38.1773,36.2709,37.5352,532148.72684757,0
+EXP.US,D,20120807,000000,37.6743,38.4159,37.2568,37.411,487368.54498885,0
+EXP.US,D,20120808,000000,37.1704,37.6455,36.7071,37.0451,579488.35113829,0
+EXP.US,D,20120809,000000,37.073,37.4686,36.2709,36.4815,763012.64756879,0
+EXP.US,D,20120810,000000,36.5561,36.9795,35.9209,36.4995,417674.04222361,0
+EXP.US,D,20120813,000000,36.3662,37.3623,36.3176,37.3623,307300.09948365,0
+EXP.US,D,20120814,000000,37.711,37.881,37.4209,37.5064,492170.51775927,0
+EXP.US,D,20120815,000000,37.1217,37.2668,36.7171,36.9895,408293.44425349,0
+EXP.US,D,20120816,000000,37.0173,38.5728,36.8811,38.3492,542544.44958731,0
+EXP.US,D,20120817,000000,38.235,38.9059,38.051,38.6205,346990.57251237,0
+EXP.US,D,20120820,000000,38.3105,38.3869,37.5988,37.9655,282450.16706598,0
+EXP.US,D,20120821,000000,38.216,38.3582,37.382,37.5252,402076.93686851,0
+EXP.US,D,20120822,000000,37.5352,39.2089,37.5352,39.1802,746684.12922308,0
+EXP.US,D,20120823,000000,39.1076,41.2744,39.0798,39.8829,1707182.3085325,0
+EXP.US,D,20120824,000000,39.6831,40.7546,39.6831,40.5836,1308077.3028527,0
+EXP.US,D,20120827,000000,40.7735,40.8033,40.1454,40.4137,426904.73574314,0
+EXP.US,D,20120828,000000,40.2695,40.9236,40.1174,40.5011,458285.06942894,0
+EXP.US,D,20120829,000000,40.6612,40.697,39.8631,40.4327,363252.69022892,0
+EXP.US,D,20120830,000000,40.1941,40.3937,39.7408,39.8173,224053.83195461,0
+EXP.US,D,20120831,000000,40.1552,40.6612,39.6274,40.4237,236915.43260349,0
+EXP.US,D,20120904,000000,40.4823,41.3142,39.9385,40.9316,305450.94256933,0
+EXP.US,D,20120905,000000,40.8033,41.2089,40.1552,40.4327,260036.93652344,0
+EXP.US,D,20120906,000000,41.0359,41.7307,40.5936,41.6084,324870.10838009,0
+EXP.US,D,20120907,000000,41.9941,42.7058,41.7217,42.3588,315176.62259692,0
+EXP.US,D,20120910,000000,42.2724,43.1064,41.843,42.004,384952.61704337,0
+EXP.US,D,20120911,000000,42.0706,42.8479,41.9196,42.4892,321219.07984796,0
+EXP.US,D,20120912,000000,42.8479,44.0068,42.6869,43.9581,434012.6212707,0
+EXP.US,D,20120913,000000,43.8905,44.8876,42.6958,44.6679,619239.18837531,0
+EXP.US,D,20120914,000000,44.965,45.5873,43.7574,44.3398,513618.92703913,0
+EXP.US,D,20120917,000000,44.1977,44.4571,43.331,43.5785,380470.57457694,0
+EXP.US,D,20120918,000000,43.4931,44.2831,43.1351,43.5019,371915.96019041,0
+EXP.US,D,20120919,000000,43.651,44.2733,43.331,43.5585,505297.72092469,0
+EXP.US,D,20120920,000000,43.3131,43.7187,42.4792,43.2028,400663.40832411,0
+EXP.US,D,20120921,000000,43.7872,44.5407,43.2028,43.3499,875741.80050266,0
+EXP.US,D,20120924,000000,43.5388,44.0834,42.7236,43.1749,488572.81094448,0
+EXP.US,D,20120925,000000,43.0964,44.2921,42.3957,42.4892,425605.89919451,0
+EXP.US,D,20120926,000000,42.4892,42.4892,40.2795,41.0359,698875.67624788,0
+EXP.US,D,20120927,000000,40.6313,45.322,40.6025,44.9353,1884304.9806725,0
+EXP.US,D,20120928,000000,44.9253,45.3974,43.6878,43.9373,4396050.6334884,0
+EXP.US,D,20121001,000000,44.0317,45.323,44.0317,45.1549,1065165.6922246,0
+EXP.US,D,20121002,000000,45.4432,46.0653,44.8876,46.0376,707078.166086,0
+EXP.US,D,20121003,000000,46.1608,46.1797,45.4054,45.9222,698491.35745503,0
+EXP.US,D,20121004,000000,46.0555,47.5444,45.8556,47.0524,1099890.2030503,0
+EXP.US,D,20121005,000000,47.4877,48.3445,46.6816,47.1389,490687.57037533,0
+EXP.US,D,20121008,000000,46.7791,46.8635,46.0286,46.7204,361195.27679597,0
+EXP.US,D,20121009,000000,46.4878,46.6229,45.0525,45.0624,595754.4931354,0
+EXP.US,D,20121010,000000,45.1807,46.4689,45.0426,45.6459,340940.06670023,0
+EXP.US,D,20121011,000000,46.2662,46.4878,45.1906,45.7433,301702.32523378,0
+EXP.US,D,20121012,000000,45.7722,45.9889,44.5594,45.0237,497714.97029182,0
+EXP.US,D,20121015,000000,45.6936,46.3407,45.0337,45.8935,441617.50544661,0
+EXP.US,D,20121016,000000,46.2185,46.6717,44.9253,46.6131,602270.80942161,0
+EXP.US,D,20121017,000000,47.0425,47.9638,46.7502,46.9411,663184.33201918,0
+EXP.US,D,20121018,000000,46.4788,48.5066,46.2841,48.2392,887986.68015674,0
+EXP.US,D,20121019,000000,47.8028,48.4876,46.6916,47.3455,451284.83340617,0
+EXP.US,D,20121022,000000,47.4679,48.106,46.9669,47.3825,235708.14843745,0
+EXP.US,D,20121023,000000,46.788,47.3923,45.6737,47.1577,560514.87439882,0
+EXP.US,D,20121024,000000,47.3357,48.3067,46.6419,48.278,489413.88558015,0
+EXP.US,D,20121025,000000,48.8446,48.9509,46.8924,47.0325,527735.09715055,0
+EXP.US,D,20121026,000000,47.0136,47.1478,45.0337,45.801,1325385.7335132,0
+EXP.US,D,20121031,000000,46.9112,51.0521,46.788,50.3095,2118571.4306017,0
+EXP.US,D,20121101,000000,50.4329,50.4984,49.1517,49.3893,1122134.4138096,0
+EXP.US,D,20121102,000000,49.5879,50.3395,48.8723,48.8922,537618.73018986,0
+EXP.US,D,20121105,000000,48.9111,50.9368,48.598,50.6982,583857.71374922,0
+EXP.US,D,20121106,000000,50.8901,51.3841,50.2619,50.6317,601015.23388893,0
+EXP.US,D,20121107,000000,49.8613,50.8036,49.436,50.3095,605396.66934151,0
+EXP.US,D,20121108,000000,49.9379,50.4329,48.761,48.9807,624754.46487383,0
+EXP.US,D,20121109,000000,49.2093,50.5849,48.8256,49.8613,714273.57971559,0
+EXP.US,D,20121112,000000,50.3095,51.1445,49.2749,50.4139,457992.30301867,0
+EXP.US,D,20121113,000000,50.4139,52.1733,50.3295,51.1158,958650.02846521,0
+EXP.US,D,20121114,000000,51.3741,52.046,49.3793,49.6069,664034.4612861,0
+EXP.US,D,20121115,000000,49.5422,49.9677,47.4022,48.7978,1001750.0731929,0
+EXP.US,D,20121116,000000,48.6755,50.5551,48.1815,50.3582,687006.06075543,0
+EXP.US,D,20121119,000000,51.2579,52.2668,50.9865,51.7996,478158.97894224,0
+EXP.US,D,20121120,000000,51.9527,52.7687,51.7528,52.705,505436.55860379,0
+EXP.US,D,20121121,000000,52.7985,53.4635,52.1147,52.4177,490127.18930825,0
+EXP.US,D,20121123,000000,52.7498,53.4823,52.2479,53.4823,320183.83367557,0
+EXP.US,D,20121126,000000,53.1116,53.5678,52.6276,52.9217,454548.52493505,0
+EXP.US,D,20121127,000000,52.9217,53.035,51.4308,51.4805,1718031.7689047,0
+EXP.US,D,20121128,000000,51.6037,51.7807,50.5651,51.5372,1442430.9273406,0
+EXP.US,D,20121129,000000,51.9814,52.5719,51.2857,51.5183,1006496.7121056,0
+EXP.US,D,20121130,000000,51.8383,51.8383,49.7759,50.5451,1387642.3597455,0
+EXP.US,D,20121203,000000,50.9567,51.0789,50.404,50.4984,593276.54238461,0
+EXP.US,D,20121204,000000,50.7469,52.2856,50.3395,52.0183,718366.27303847,0
+EXP.US,D,20121205,000000,52.1823,52.1922,49.427,49.5602,866063.40577158,0
+EXP.US,D,20121206,000000,49.5602,49.8902,48.9111,49.1517,756599.95650684,0
+EXP.US,D,20121207,000000,49.5323,50.1039,48.8157,50.0442,483050.49195499,0
+EXP.US,D,20121210,000000,49.8812,50.5451,49.5602,49.9975,464359.7209244,0
+EXP.US,D,20121211,000000,50.4706,51.238,49.92,51.2092,917889.09680927,0
+EXP.US,D,20121212,000000,51.238,52.8084,51.0342,52.075,1378838.2399646,0
+EXP.US,D,20121213,000000,52.075,52.8084,51.8473,52.6276,1148217.7882169,0
+EXP.US,D,20121214,000000,52.7886,52.9973,52.553,52.9685,575682.38780485,0
+EXP.US,D,20121217,000000,53.0152,54.1374,52.0272,54.0311,1091135.3807062,0
+EXP.US,D,20121218,000000,54.2427,54.9634,53.7299,54.8501,771387.17540055,0
+EXP.US,D,20121219,000000,54.8322,55.36,53.5748,54.6016,1131427.4836777,0
+EXP.US,D,20121220,000000,54.4982,55.9334,54.0389,55.7566,709581.26859025,0
+EXP.US,D,20121221,000000,55.2755,55.2854,54.3282,54.9057,1275929.3376513,0
+EXP.US,D,20121224,000000,55.1651,55.1999,54.3371,54.6592,176095.47452879,0
+EXP.US,D,20121226,000000,54.7845,54.859,54.1165,54.3282,344589.08309208,0
+EXP.US,D,20121227,000000,54.4982,54.9335,53.0222,54.1463,276428.83728785,0
+EXP.US,D,20121228,000000,53.6822,54.8044,53.6822,54.4008,501794.58470289,0
+EXP.US,D,20121231,000000,54.2606,55.8957,54.1165,55.6611,742100.47367268,0
+EXP.US,D,20130102,000000,57.1689,59.3676,57.1689,59.2731,1162634.7732996,0
+EXP.US,D,20130103,000000,59.3776,59.5504,58.6927,59.2454,749090.64899406,0
+EXP.US,D,20130104,000000,59.6569,60.303,59.2643,60.2036,559506.79212019,0
+EXP.US,D,20130107,000000,60.0336,61.6309,59.96,60.2633,1191666.9392825,0
+EXP.US,D,20130108,000000,60.283,61.5962,59.9213,61.5962,942822.53304843,0
+EXP.US,D,20130109,000000,61.8337,61.9967,60.9968,61.3376,668630.18967816,0
+EXP.US,D,20130110,000000,61.3764,62.8317,60.7742,62.4142,766187.80492546,0
+EXP.US,D,20130111,000000,62.5464,64.1476,61.1856,61.7939,592048.13074565,0
+EXP.US,D,20130114,000000,61.7939,61.7939,59.9213,60.0873,1110399.6117157,0
+EXP.US,D,20130115,000000,59.788,60.7452,59.5407,60.616,681950.55831014,0
+EXP.US,D,20130116,000000,60.3884,60.4649,59.2931,59.3498,708752.26679623,0
+EXP.US,D,20130117,000000,59.5504,61.0623,59.5504,60.5713,762119.25728591,0
+EXP.US,D,20130118,000000,60.6419,61.3476,60.2234,60.9013,417555.32594729,0
+EXP.US,D,20130122,000000,61.0425,62.109,60.9292,61.7939,359836.07603903,0
+EXP.US,D,20130123,000000,61.7174,61.9291,60.8129,61.2819,472872.08036512,0
+EXP.US,D,20130124,000000,61.4251,62.8317,61.4251,62.0215,538433.64700194,0
+EXP.US,D,20130125,000000,62.3267,63.5642,62.1677,63.3654,561744.2921079,0
+EXP.US,D,20130128,000000,63.3744,63.4876,60.4083,61.4351,992389.59662549,0
+EXP.US,D,20130129,000000,61.5592,62.937,61.445,62.5851,382735.2384584,0
+EXP.US,D,20130130,000000,62.5264,62.7063,60.2633,60.8913,687965.85166743,0
+EXP.US,D,20130131,000000,60.7075,61.7661,60.2333,61.6219,639097.0007664,0
+EXP.US,D,20130201,000000,62.5096,63.4111,61.9967,62.4629,839796.92659909,0
+EXP.US,D,20130204,000000,61.7661,62.3188,61.4918,62.1378,369874.64387967,0
+EXP.US,D,20130205,000000,62.2234,63.1188,61.9291,62.7928,437304.48276343,0
+EXP.US,D,20130206,000000,62.3555,63.3744,62.3555,62.9936,810586.68620174,0
+EXP.US,D,20130207,000000,62.7928,62.7928,60.0336,61.1766,1422295.4395914,0
+EXP.US,D,20130208,000000,61.2035,62.0891,61.2035,61.6587,275850.34695829,0
+EXP.US,D,20130211,000000,61.5862,62.1378,61.2135,61.4251,483759.77140253,0
+EXP.US,D,20130212,000000,61.3665,63.2322,61.1578,62.7928,794654.55949055,0
+EXP.US,D,20130213,000000,63.0324,63.2233,62.2731,62.754,414610.55865229,0
+EXP.US,D,20130214,000000,62.4539,64.6396,62.2918,64.07,921196.04935409,0
+EXP.US,D,20130215,000000,64.241,65.8681,64.1089,65.735,1390803.4321202,0
+EXP.US,D,20130219,000000,65.7161,66.228,63.3574,64.2709,1126008.7899125,0
+EXP.US,D,20130220,000000,63.907,63.9359,59.1092,59.1867,1670036.1868837,0
+EXP.US,D,20130221,000000,59.0267,59.0267,56.2077,58.0824,1963533.004069,0
+EXP.US,D,20130222,000000,59.3587,61.5772,59.2454,60.4182,1103035.1783029,0
+EXP.US,D,20130225,000000,60.625,60.8228,57.4861,57.4959,822727.94063155,0
+EXP.US,D,20130226,000000,58.6092,59.2254,57.1412,58.9621,955943.699793,0
+EXP.US,D,20130227,000000,58.9988,61.0325,58.9988,60.3218,606074.76061477,0
+EXP.US,D,20130228,000000,60.293,61.5682,59.7413,61.1856,807430.64417768,0
+EXP.US,D,20130301,000000,60.4083,63.1944,60.0594,63.1188,1709708.55065,0
+EXP.US,D,20130304,000000,62.8227,64.9925,62.7441,64.1675,1573686.8618726,0
+EXP.US,D,20130305,000000,64.6496,67.0361,64.4875,66.2847,1659374.8616275,0
+EXP.US,D,20130306,000000,66.6773,67.6383,65.3792,66.1137,977954.5022802,0
+EXP.US,D,20130307,000000,65.6485,66.9327,63.5343,66.6276,863892.30641298,0
+EXP.US,D,20130308,000000,67.5411,68.7994,66.2657,68.0926,943156.54833436,0
+EXP.US,D,20130311,000000,66.6773,67.6483,66.228,66.9714,1148077.9444676,0
+EXP.US,D,20130312,000000,66.9427,66.9714,65.6684,66.4168,843601.8838624,0
+EXP.US,D,20130313,000000,66.4168,67.1683,65.7727,66.398,1325376.678882,0
+EXP.US,D,20130314,000000,66.571,68.7994,66.4368,68.0162,906953.11440522,0
+EXP.US,D,20130315,000000,67.9773,68.4565,67.2061,67.6763,1161450.6287469,0
+EXP.US,D,20130318,000000,66.5809,67.3433,66.0014,66.886,960516.28857188,0
+EXP.US,D,20130319,000000,67.4207,68.4266,66.4078,67.0172,904986.24728472,0
+EXP.US,D,20130320,000000,67.3143,67.9406,67.3044,67.5032,529527.91413712,0
+EXP.US,D,20130321,000000,67.1782,67.3143,65.0611,65.4368,817216.68841357,0
+EXP.US,D,20130322,000000,65.8414,66.0212,64.3891,64.5999,694766.88580279,0
+EXP.US,D,20130325,000000,64.906,65.4835,61.6686,63.3097,2020360.8758346,0
+EXP.US,D,20130326,000000,63.6784,64.1675,63.0036,63.7461,925684.12824134,0
+EXP.US,D,20130327,000000,63.0791,63.7162,61.2035,62.754,918383.07724722,0
+EXP.US,D,20130328,000000,64.1864,64.409,62.7243,63.3942,906594.95343597,0
+EXP.US,D,20130401,000000,63.5343,63.8683,61.0425,61.3376,788898.83222897,0
+EXP.US,D,20130402,000000,61.5962,62.444,60.3587,60.6975,770915.32850565,0
+EXP.US,D,20130403,000000,60.8815,60.9878,58.4064,58.7205,1166437.7184228,0
+EXP.US,D,20130404,000000,59.0814,60.296,58.9521,59.5903,1071831.9129614,0
+EXP.US,D,20130405,000000,58.1192,64.069,57.4185,63.6864,2076280.2662652,0
+EXP.US,D,20130408,000000,64.746,65.9567,63.2977,64.2599,1457365.0324745,0
+EXP.US,D,20130409,000000,64.3503,65.0223,63.7053,63.9449,837761.64670918,0
+EXP.US,D,20130410,000000,64.1367,64.571,62.9151,63.926,680906.25750651,0
+EXP.US,D,20130411,000000,63.7918,65.4666,63.6764,64.3603,694708.53373477,0
+EXP.US,D,20130412,000000,63.7729,64.9259,62.3068,62.7213,877063.77666448,0
+EXP.US,D,20130415,000000,61.7988,62.0106,59.2364,59.3518,973600.23072135,0
+EXP.US,D,20130416,000000,60.3517,61.6736,60.1579,61.5255,1230958.0024663,0
+EXP.US,D,20130417,000000,61.9619,62.6577,60.2662,61.0952,1148416.9901043,0
+EXP.US,D,20130418,000000,61.1329,61.3714,58.6927,59.1301,1207518.5803826,0
+EXP.US,D,20130419,000000,59.6668,60.9819,59.3031,60.0893,667216.66113375,0
+EXP.US,D,20130422,000000,60.2165,61.3714,59.149,61.1985,882488.50685055,0
+EXP.US,D,20130423,000000,61.1985,63.0871,60.8159,62.0662,729077.90180166,0
+EXP.US,D,20130424,000000,62.0662,63.755,61.6547,63.4856,1042924.4996756,0
+EXP.US,D,20130425,000000,64.3405,65.8811,63.9547,65.3265,1434124.8122783,0
+EXP.US,D,20130426,000000,64.4378,65.4944,64.4378,65.1286,804616.66600067,0
+EXP.US,D,20130429,000000,65.5143,65.5828,64.3793,64.4955,791221.84817846,0
+EXP.US,D,20130430,000000,64.079,64.906,63.6367,64.5612,7303806.6202384,0
+EXP.US,D,20130501,000000,64.5612,64.6296,61.8962,61.9529,1567697.7263388,0
+EXP.US,D,20130502,000000,62.7123,64.2868,62.1348,64.0224,1445513.5262446,0
+EXP.US,D,20130503,000000,65.0322,66.9267,64.8513,66.1535,1837606.2230599,0
+EXP.US,D,20130506,000000,66.1535,66.9267,65.5243,66.4885,696046.6070188,0
+EXP.US,D,20130507,000000,66.546,67.386,65.7946,67.211,859075.24259048,0
+EXP.US,D,20130508,000000,67.1822,68.3561,66.6901,68.2149,914892.01386707,0
+EXP.US,D,20130509,000000,68.1672,68.4236,67.2706,67.4058,686241.44745027,0
+EXP.US,D,20130510,000000,67.396,68.6225,67.221,68.5748,810915.67113699,0
+EXP.US,D,20130513,000000,68.6135,68.6135,67.6036,68.0012,732875.816574,0
+EXP.US,D,20130514,000000,68.1573,69.1373,67.8999,68.6225,1100229.2486869,0
+EXP.US,D,20130515,000000,68.6135,72.4949,67.4714,70.6153,1816465.6712425,0
+EXP.US,D,20130516,000000,70.7574,72.1779,70.2635,71.832,1027612.1121697,0
+EXP.US,D,20130517,000000,71.9959,73.7961,71.9582,73.6629,850773.15180868,0
+EXP.US,D,20130520,000000,73.4849,73.7961,72.3329,72.7495,559514.84068129,0
+EXP.US,D,20130521,000000,72.9005,73.2474,71.5865,73.0436,636906.78607516,0
+EXP.US,D,20130522,000000,73.4849,74.1807,70.3957,70.7854,854673.68573512,0
+EXP.US,D,20130523,000000,69.521,71.7843,68.8521,71.3698,690356.27431619,0
+EXP.US,D,20130524,000000,70.7664,71.9672,69.9285,71.7018,423020.29893889,0
+EXP.US,D,20130528,000000,72.4472,74.0764,72.2633,73.2175,528692.87592228,0
+EXP.US,D,20130529,000000,72.3707,72.5416,70.7854,71.4186,522045.77051808,0
+EXP.US,D,20130530,000000,71.7106,72.6351,71.178,72.0446,526524.7947741,0
+EXP.US,D,20130531,000000,71.5179,72.6153,70.2257,70.2824,642041.76806139,0
+EXP.US,D,20130603,000000,70.5011,70.8519,67.3283,68.4039,1526824.1148274,0
+EXP.US,D,20130604,000000,68.3292,69.5577,65.8532,66.7101,848206.6668857,0
+EXP.US,D,20130605,000000,66.2498,66.6404,64.1178,65.1833,1103455.7156206,0
+EXP.US,D,20130606,000000,65.0522,66.6604,64.5999,66.6305,651353.95326212,0
+EXP.US,D,20130607,000000,67.0321,67.9724,66.4685,67.709,459044.6523834,0
+EXP.US,D,20130610,000000,67.7388,68.0112,66.2409,67.6335,547184.44506546,0
+EXP.US,D,20130611,000000,66.1147,67.5002,65.1654,65.1923,559560.11383751,0
+EXP.US,D,20130612,000000,65.4279,66.556,65.0621,65.3265,1005068.0925093,0
+EXP.US,D,20130613,000000,65.5243,68.7686,65.071,68.6135,745078.44128225,0
+EXP.US,D,20130614,000000,68.6423,69.3898,67.9256,68.2438,391864.31889395,0
+EXP.US,D,20130617,000000,69.0211,70.0548,68.6135,69.361,599267.69005858,0
+EXP.US,D,20130618,000000,69.4555,70.1432,68.7099,69.6821,388525.17210471,0
+EXP.US,D,20130619,000000,69.6621,70.0945,68.2795,68.3093,679058.10666232,0
+EXP.US,D,20130620,000000,66.4456,66.9247,64.6625,64.9875,888726.14170843,0
+EXP.US,D,20130621,000000,65.5303,65.7529,61.8287,62.7422,2009667.3563338,0
+EXP.US,D,20130624,000000,61.3705,62.4112,59.5397,61.4291,1302595.2266687,0
+EXP.US,D,20130625,000000,62.6498,63.2043,62.0951,62.9847,996136.20182077,0
+EXP.US,D,20130626,000000,63.5253,64.3176,63.1676,63.4876,635258.84318853,0
+EXP.US,D,20130627,000000,64.3543,65.4239,63.5453,65.3016,897895.46494951,0
+EXP.US,D,20130628,000000,64.9478,65.2251,63.0026,63.2421,4046889.9676875,0
+EXP.US,D,20130701,000000,63.9577,64.9676,63.6884,64.3176,802398.28134556,0
+EXP.US,D,20130702,000000,64.3633,65.1236,62.8207,62.9171,645385.94520132,0
+EXP.US,D,20130703,000000,61.78,63.3574,61.78,63.0423,536066.36396637,0
+EXP.US,D,20130705,000000,63.7381,63.8514,61.7323,62.6596,730961.26510068,0
+EXP.US,D,20130708,000000,63.0324,64.1297,61.8774,61.9629,707849.82188211,0
+EXP.US,D,20130709,000000,62.6021,64.6536,62.0851,64.1794,821946.22413405,0
+EXP.US,D,20130710,000000,64.4329,64.9576,62.6785,64.4617,1156147.6330475,0
+EXP.US,D,20130711,000000,65.9904,67.6693,65.9904,67.5549,1485555.1177516,0
+EXP.US,D,20130712,000000,67.4595,68.195,66.9625,68.029,650359.95596541,0
+EXP.US,D,20130715,000000,68.0102,68.7099,66.7071,66.8234,552333.51203362,0
+EXP.US,D,20130716,000000,66.897,67.0023,64.9478,65.2251,819496.44334711,0
+EXP.US,D,20130717,000000,65.7042,66.1604,64.7311,66.0571,719814.00796758,0
+EXP.US,D,20130718,000000,66.0292,67.1216,65.7717,66.553,483162.16574034,0
+EXP.US,D,20130719,000000,66.1217,67.4595,65.8771,67.2587,476122.69298219,0
+EXP.US,D,20130722,000000,67.2389,67.7269,65.9059,66.0938,618537.95748887,0
+EXP.US,D,20130723,000000,66.3492,66.3691,65.3215,65.395,554980.48256767,0
+EXP.US,D,20130724,000000,65.5203,65.8006,64.1397,64.2341,586068.04984321,0
+EXP.US,D,20130725,000000,64.423,65.3762,62.9927,63.5353,934347.39820282,0
+EXP.US,D,20130726,000000,63.098,63.8803,63.0503,63.5066,769881.08840342,0
+EXP.US,D,20130729,000000,63.3394,64.1217,62.3336,62.6785,438225.03694004,0
+EXP.US,D,20130730,000000,62.9847,64.0443,62.1736,63.7659,769445.4600335,0
+EXP.US,D,20130731,000000,63.9667,65.4626,63.5066,64.3931,689161.06299181,0
+EXP.US,D,20130801,000000,65.3115,66.2647,65.1704,65.3702,793995.58354993,0
+EXP.US,D,20130802,000000,65.2251,66.553,62.8297,66.3691,681913.33371502,0
+EXP.US,D,20130805,000000,66.067,66.5997,65.5203,66.5719,514055.56147916,0
+EXP.US,D,20130806,000000,66.3114,66.4368,63.5553,63.7659,1054800.151589,0
+EXP.US,D,20130807,000000,63.0125,64.403,62.7223,62.9847,954761.56738043,0
+EXP.US,D,20130808,000000,62.9927,65.6158,62.5244,64.8165,1577818.7919309,0
+EXP.US,D,20130809,000000,64.7708,65.3602,64.2639,64.4717,883255.13229599,0
+EXP.US,D,20130812,000000,63.919,64.8931,63.919,64.1397,552783.22538548,0
+EXP.US,D,20130813,000000,64.1983,64.3443,63.3097,63.8703,591519.94392301,0
+EXP.US,D,20130814,000000,63.8613,63.8613,62.6498,62.936,404307.39436527,0
+EXP.US,D,20130815,000000,62.7908,63.0503,61.0753,62.1736,714521.07296963,0
+EXP.US,D,20130816,000000,61.9251,63.7282,61.9251,62.5921,581276.13777416,0
+EXP.US,D,20130819,000000,62.5641,62.5641,61.449,61.6458,519176.45848347,0
+EXP.US,D,20130820,000000,61.7323,63.9866,61.5057,63.6297,354724.23366599,0
+EXP.US,D,20130821,000000,63.261,63.8126,62.5831,63.0026,451957.89432875,0
+EXP.US,D,20130822,000000,63.4776,64.8553,63.2322,64.5939,390486.00280439,0
+EXP.US,D,20130823,000000,64.6536,64.7122,62.4509,62.5344,517902.77368829,0
+EXP.US,D,20130826,000000,62.5731,63.4776,62.0374,62.6208,374234.95185934,0
+EXP.US,D,20130827,000000,61.6259,62.0564,61.2771,61.3705,546979.20675723,0
+EXP.US,D,20130828,000000,61.3317,62.1249,61.3049,61.3317,453496.17557031,0
+EXP.US,D,20130829,000000,61.3149,62.3823,60.952,61.1895,696138.15940139,0
+EXP.US,D,20130830,000000,61.2175,61.7511,60.8943,61.2273,644318.50478452,0
+EXP.US,D,20130903,000000,62.43,62.7898,60.622,61.3109,664385.57976439,0
+EXP.US,D,20130904,000000,61.3774,61.9311,60.7919,61.1289,420879.38168445,0
+EXP.US,D,20130905,000000,61.0623,61.7491,61.0623,61.3963,438751.2116224,0
+EXP.US,D,20130906,000000,62.1249,63.27,61.9162,62.5066,658994.04989288,0
+EXP.US,D,20130909,000000,63.4121,65.8105,63.2133,65.6555,1099354.9737367,0
+EXP.US,D,20130910,000000,66.1247,66.6724,65.6882,66.3344,490404.86466645,0
+EXP.US,D,20130911,000000,66.1793,66.6871,64.9199,66.2837,550483.34904916,0
+EXP.US,D,20130912,000000,66.218,67.3064,65.9437,66.9158,657361.1980583,0
+EXP.US,D,20130913,000000,66.9387,67.6374,66.6324,67.5211,433583.02932161,0
+EXP.US,D,20130916,000000,68.1851,69.6154,66.9247,67.056,588555.05522525,0
+EXP.US,D,20130917,000000,67.0381,67.9356,66.9347,67.6513,417607.64159448,0
+EXP.US,D,20130918,000000,67.7935,69.8033,66.4755,69.6154,894569.39707206,0
+EXP.US,D,20130919,000000,69.8907,70.4841,69.1195,69.361,759028.60982085,0
+EXP.US,D,20130920,000000,70.018,70.027,67.5301,67.713,764496.60102287,0
+EXP.US,D,20130923,000000,67.5739,67.8889,66.1028,66.4953,637119.06687436,0
+EXP.US,D,20130924,000000,66.4894,69.1949,66.3154,68.5538,883596.19007289,0
+EXP.US,D,20130925,000000,68.5718,69.0181,67.3512,68.1523,562847.95104969,0
+EXP.US,D,20130926,000000,68.3252,69.0181,67.9506,68.6979,747821.99454958,0
+EXP.US,D,20130927,000000,68.4693,69.9494,68.1623,69.8401,871988.15281642,0
+EXP.US,D,20130930,000000,69.0797,70.0647,68.8521,69.2347,854986.57354816,0
+EXP.US,D,20131001,000000,68.8709,70.7983,68.8709,70.512,1320131.0291805,0
+EXP.US,D,20131002,000000,70.1521,70.7794,69.5777,70.7137,633866.44211702,0
+EXP.US,D,20131003,000000,70.686,70.999,68.3153,69.6601,702841.60473333,0
+EXP.US,D,20131004,000000,69.5856,70.5219,69.5856,70.0737,775678.06454068,0
+EXP.US,D,20131007,000000,69.1761,70.1601,68.5061,69.5567,641741.95916015,0
+EXP.US,D,20131008,000000,69.4265,69.6314,67.5689,67.6753,889458.56076916,0
+EXP.US,D,20131009,000000,67.8462,68.5061,66.1057,67.3999,878600.04576577,0
+EXP.US,D,20131010,000000,68.5628,69.6224,68.5628,69.1761,687791.80153349,0
+EXP.US,D,20131011,000000,69.1462,70.2168,68.9525,69.8401,729490.39055839,0
+EXP.US,D,20131014,000000,69.1949,69.9295,68.3709,69.6403,634046.52867179,0
+EXP.US,D,20131015,000000,69.5657,69.8699,67.5022,67.5301,1219769.4964576,0
+EXP.US,D,20131016,000000,67.9684,68.3809,67.5401,68.1423,774928.54228759,0
+EXP.US,D,20131017,000000,67.9506,70.2923,67.2836,70.2168,757778.06463885,0
+EXP.US,D,20131018,000000,70.666,71.659,70.3877,71.5268,758289.14826915,0
+EXP.US,D,20131021,000000,71.5,71.5,69.359,69.7645,846471.19589701,0
+EXP.US,D,20131022,000000,70.332,70.676,69.3103,70.5616,513172.23189769,0
+EXP.US,D,20131023,000000,70.018,70.6373,69.4455,70.1432,249598.95883789,0
+EXP.US,D,20131024,000000,70.5031,73.4948,70.358,73.306,1074564.3994572,0
+EXP.US,D,20131025,000000,73.3448,73.647,72.8249,73.4491,527780.37030677,0
+EXP.US,D,20131028,000000,73.2573,73.9123,72.6898,73.3249,380871.99656214,0
+EXP.US,D,20131029,000000,73.6847,74.0307,72.8329,73.6192,551670.51181244,0
+EXP.US,D,20131030,000000,73.7384,73.9521,72.2415,72.5774,587092.22924407,0
+EXP.US,D,20131031,000000,72.9104,74.7453,70.1978,71.6789,905414.83316365,0
+EXP.US,D,20131101,000000,72.3678,73.9322,71.7166,73.2672,720438.7775235,0
+EXP.US,D,20131104,000000,73.4858,76.1309,72.8249,75.6826,1086300.2076213,0
+EXP.US,D,20131105,000000,75.2513,75.4829,73.9908,74.5942,369430.96694864,0
+EXP.US,D,20131106,000000,74.8695,75.2602,73.5505,73.972,557493.64577331,0
+EXP.US,D,20131107,000000,74.126,74.9083,72.0318,72.0805,569037.29454093,0
+EXP.US,D,20131108,000000,71.5825,72.8528,70.8559,72.8329,448907.48966922,0
+EXP.US,D,20131111,000000,72.6898,73.5038,72.1759,73.3637,334909.68229086,0
+EXP.US,D,20131112,000000,72.6251,73.1888,72.0904,72.5686,502515.9369921,0
+EXP.US,D,20131113,000000,71.8479,73.0138,71.49,72.9194,438114.36922481,0
+EXP.US,D,20131114,000000,73.1489,76.0832,72.6153,75.7691,1162491.91134,0
+EXP.US,D,20131115,000000,75.7502,76.3615,75.1766,75.5881,488432.96719524,0
+EXP.US,D,20131118,000000,75.7969,75.8625,73.6192,74.0207,649424.31073673,0
+EXP.US,D,20131119,000000,73.7214,74.298,72.4165,72.9005,802262.46187689,0
+EXP.US,D,20131120,000000,73.2275,74.307,73.1301,73.5893,536152.88599827,0
+EXP.US,D,20131121,000000,73.8358,75.128,73.5793,74.955,459139.22297641,0
+EXP.US,D,20131122,000000,74.5744,75.2602,74.3258,74.7643,352174.85193536,0
+EXP.US,D,20131125,000000,74.783,75.4052,74.3904,74.6329,362089.67314898,0
+EXP.US,D,20131126,000000,74.6608,75.2513,74.298,74.8507,426903.729673,0
+EXP.US,D,20131127,000000,74.6608,75.0027,74.0207,74.8894,419211.31739503,0
+EXP.US,D,20131129,000000,74.2503,75.3586,74.2125,74.5356,170123.44218744,0
+EXP.US,D,20131202,000000,74.4103,74.9451,73.2275,73.6917,400482.3156992,0
+EXP.US,D,20131203,000000,72.9661,73.7681,71.7356,72.2912,771392.20575124,0
+EXP.US,D,20131204,000000,72.1849,73.306,71.2962,72.0029,425674.31196391,0
+EXP.US,D,20131205,000000,71.7903,72.3001,71.0467,71.2097,425151.15549195,0
+EXP.US,D,20131206,000000,72.2316,73.1301,71.7723,72.3001,457440.97658285,0
+EXP.US,D,20131209,000000,72.6053,73.3925,71.9742,72.0616,468747.19279782,0
+EXP.US,D,20131210,000000,71.9552,72.7185,71.336,71.4136,327273.60994064,0
+EXP.US,D,20131211,000000,71.3549,71.3549,69.5567,69.6134,781096.75830593,0
+EXP.US,D,20131212,000000,69.6901,69.9981,69.0479,69.3391,651827.81229729,0
+EXP.US,D,20131213,000000,70.1691,71.6889,69.9394,70.686,1429518.0171146,0
+EXP.US,D,20131216,000000,71.7166,71.818,70.2724,70.657,462667.51095166,0
+EXP.US,D,20131217,000000,70.6273,70.6273,69.3103,69.8401,334657.15868613,0
+EXP.US,D,20131218,000000,71.328,72.6093,69.51,72.4293,769478.66034807,0
+EXP.US,D,20131219,000000,72.0646,72.0646,69.6998,69.7178,556945.33754789,0
+EXP.US,D,20131220,000000,69.3381,70.1988,68.9892,70.1521,1010226.2141085,0
+EXP.US,D,20131223,000000,70.6193,71.3767,70.2645,71.164,573146.08498602,0
+EXP.US,D,20131224,000000,71.328,71.7663,70.8191,71.4353,118884.29004041,0
+EXP.US,D,20131226,000000,71.6919,71.9672,71.1441,71.7663,369227.74078069,0
+EXP.US,D,20131227,000000,72.0646,72.5904,71.7386,72.1033,309744.84991988,0
+EXP.US,D,20131230,000000,72.2842,74.2274,72.2445,73.4731,600433.72534895,0
+EXP.US,D,20131231,000000,73.7344,74.6389,73.5268,74.0943,474070.30989992,0
+EXP.US,D,20140102,000000,73.9183,73.9183,71.8598,72.2544,497531.86552664,0
+EXP.US,D,20140103,000000,72.3518,73.6231,72.2743,73.3687,449179.12860657,0
+EXP.US,D,20140106,000000,73.5455,73.7254,71.502,71.7196,561400.21612059,0
+EXP.US,D,20140107,000000,72.0049,72.2643,71.3379,71.5944,440237.17721677,0
+EXP.US,D,20140108,000000,71.5944,72.8846,71.3866,72.5356,438823.64867237,0
+EXP.US,D,20140109,000000,73.1838,73.6519,71.7663,73.6142,457314.21174541,0
+EXP.US,D,20140110,000000,73.9968,75.3467,73.7175,75.2493,733382.87592373,0
+EXP.US,D,20140113,000000,74.9809,76.3039,72.8369,73.1738,947414.23715993,0
+EXP.US,D,20140114,000000,73.3974,74.7423,72.3717,74.2641,372579.96648173,0
+EXP.US,D,20140115,000000,74.2841,74.7523,74.0853,74.6389,251526.589223,0
+EXP.US,D,20140116,000000,74.5327,75.9092,74.5327,75.1548,479854.20712538,0
+EXP.US,D,20140117,000000,75.0196,75.3267,74.5424,74.6956,288817.58497171,0
+EXP.US,D,20140121,000000,75.4222,76.4361,75.1449,76.0921,655205.18975178,0
+EXP.US,D,20140122,000000,76.1587,77.5174,75.8059,77.4002,883292.3568911,0
+EXP.US,D,20140123,000000,77.8843,78.419,76.5035,76.9231,899304.96921336,0
+EXP.US,D,20140124,000000,76.3426,76.5612,73.8984,75.0882,1144057.6881948,0
+EXP.US,D,20140127,000000,75.2124,75.6717,73.0088,73.3199,620427.35720871,0
+EXP.US,D,20140128,000000,73.5268,76.0056,73.5268,75.1548,635753.8296966,0
+EXP.US,D,20140129,000000,74.1618,75.2204,73.812,74.455,361192.25858555,0
+EXP.US,D,20140130,000000,75.4322,75.5473,74.0068,74.6578,364415.70730888,0
+EXP.US,D,20140131,000000,73.2325,75.8326,73.2027,75.3566,625800.77781774,0
+EXP.US,D,20140203,000000,75.2204,75.8526,72.1312,72.4015,1180891.9281006,0
+EXP.US,D,20140204,000000,73.0774,73.1639,71.2416,72.2445,1858076.7321654,0
+EXP.US,D,20140205,000000,70.3787,73.5268,69.3968,71.0984,2223153.427555,0
+EXP.US,D,20140206,000000,71.6719,75.8993,71.2704,75.3665,1980853.5075711,0
+EXP.US,D,20140207,000000,75.5763,77.3723,75.5473,76.9718,1146880.7210029,0
+EXP.US,D,20140210,000000,77.0006,77.9041,76.6279,77.27,1124547.9760715,0
+EXP.US,D,20140211,000000,76.932,77.6516,76.446,77.4002,550182.53407779,0
+EXP.US,D,20140212,000000,78.573,79.3086,77.3723,78.8286,1300543.8496566,0
+EXP.US,D,20140213,000000,78.3107,80.1038,77.7897,79.1446,868578.58111749,0
+EXP.US,D,20140214,000000,78.9895,81.0947,78.8473,80.9058,697805.21762066,0
+EXP.US,D,20140218,000000,81.3005,82.2954,80.7707,81.4248,697798.1751297,0
+EXP.US,D,20140219,000000,81.4058,82.2269,80.6465,80.7617,430230.80362057,0
+EXP.US,D,20140220,000000,80.8781,81.2418,80.1395,80.7042,390671.11970985,0
+EXP.US,D,20140221,000000,80.9338,81.4248,80.4676,80.4775,461490.40888978,0
+EXP.US,D,20140224,000000,80.6565,81.059,79.9378,80.0163,485420.79320097,0
+EXP.US,D,20140225,000000,80.2081,80.8591,79.4805,80.2469,540028.26817125,0
+EXP.US,D,20140226,000000,80.714,84.6928,80.3025,84.1105,1106440.7257212,0
+EXP.US,D,20140227,000000,84.1601,84.4832,82.7705,83.5041,693376.49687157,0
+EXP.US,D,20140228,000000,83.854,84.7128,83.5141,84.5876,623901.3173965,0
+EXP.US,D,20140303,000000,83.7774,84.7317,83.2496,84.1701,479940.72915729,0
+EXP.US,D,20140304,000000,84.8957,85.8618,84.6841,85.4593,693881.54408103,0
+EXP.US,D,20140305,000000,85.1332,85.9294,84.8957,85.4224,369441.02765003,0
+EXP.US,D,20140306,000000,85.6977,87.2902,85.4791,86.1232,510742.57251353,0
+EXP.US,D,20140307,000000,86.9412,87.5576,86.2544,86.9602,576736.74930985,0
+EXP.US,D,20140310,000000,86.6013,86.6679,84.5299,84.9831,698530.59419043,0
+EXP.US,D,20140311,000000,85.2883,86.3479,84.2278,84.5478,659829.08810772,0
+EXP.US,D,20140312,000000,84.3142,84.5876,83.6025,84.1989,440257.29861954,0
+EXP.US,D,20140313,000000,84.5876,84.5876,80.6565,81.059,980160.81409364,0
+EXP.US,D,20140314,000000,80.9993,82.8272,80.9993,82.3422,413223.18793148,0
+EXP.US,D,20140317,000000,82.8173,84.2088,82.8173,83.5727,360394.44496583,0
+EXP.US,D,20140318,000000,83.9465,84.7605,83.6025,84.3519,310813.29640683,0
+EXP.US,D,20140319,000000,87.9183,87.9183,83.0032,83.2885,481807.9953341,0
+EXP.US,D,20140320,000000,82.6166,83.3659,81.881,82.5201,680195.97198882,0
+EXP.US,D,20140321,000000,82.5778,83.0608,80.5501,80.8591,589920.29240301,0
+EXP.US,D,20140324,000000,81.3373,81.6961,79.7758,81.0391,515343.33125629,0
+EXP.US,D,20140325,000000,81.5271,82.38,81.4426,82.2457,421927.70676863,0
+EXP.US,D,20140326,000000,82.2954,82.2954,79.2499,79.736,1156554.0853834,0
+EXP.US,D,20140327,000000,79.6426,81.6404,79.3831,81.5659,794266.21641715,0
+EXP.US,D,20140328,000000,82.0092,83.8441,81.7239,83.4863,855928.25519766,0
+EXP.US,D,20140331,000000,84.3878,84.9344,83.3172,84.838,695669.3307169,0
+EXP.US,D,20140401,000000,85.1631,85.9493,84.9155,85.7067,894084.47126537,0
+EXP.US,D,20140402,000000,85.678,85.9294,85.0875,85.3837,591283.5174405,0
+EXP.US,D,20140403,000000,85.4891,85.998,84.7992,85.4027,930755.72780885,0
+EXP.US,D,20140404,000000,86.1143,90.1886,84.9344,86.3956,1389482.4620286,0
+EXP.US,D,20140407,000000,86.3101,86.83,81.7686,83.1532,1474787.1490607,0
+EXP.US,D,20140408,000000,83.2059,83.4544,81.7488,82.4505,588993.70180558,0
+EXP.US,D,20140409,000000,82.718,85.3837,82.3074,85.0011,513478.07721975,0
+EXP.US,D,20140410,000000,84.9712,85.2217,82.679,82.9216,491420.99550619,0
+EXP.US,D,20140411,000000,82.1841,83.3432,80.6595,81.0888,525153.5211755,0
+EXP.US,D,20140414,000000,81.9555,81.9555,80.5083,81.4456,596434.59654894,0
+EXP.US,D,20140415,000000,81.5112,82.6693,80.4984,81.5013,864824.93343125,0
+EXP.US,D,20140416,000000,82.1543,83.4643,81.9943,83.4196,355943.59067369,0
+EXP.US,D,20140417,000000,83.4544,84.1771,83.037,83.1145,317458.38967074,0
+EXP.US,D,20140421,000000,83.4833,84.0786,83.3232,83.7546,265973.75640994,0
+EXP.US,D,20140422,000000,83.8888,84.6721,83.037,83.2457,584227.94756014,0
+EXP.US,D,20140423,000000,83.2556,83.6692,82.2418,82.5649,764471.44926941,0
+EXP.US,D,20140424,000000,82.7954,83.0469,79.9009,81.6712,1181632.3957225,0
+EXP.US,D,20140425,000000,81.217,81.217,79.1863,79.5779,1075571.4756657,0
+EXP.US,D,20140428,000000,80.0571,80.2201,75.275,76.5225,2249030.557584,0
+EXP.US,D,20140429,000000,76.7908,78.1467,75.63,77.8355,824815.53616867,0
+EXP.US,D,20140430,000000,77.6805,80.23,77.5474,79.8245,1040008.9084147,0
+EXP.US,D,20140501,000000,79.9309,82.384,79.7578,80.2588,628148.94552068,0
+EXP.US,D,20140502,000000,80.3055,82.1245,79.8345,80.9565,396718.60731157,0
+EXP.US,D,20140505,000000,80.1713,81.2458,78.8663,81.0232,398467.15721205,0
+EXP.US,D,20140506,000000,80.5163,81.2558,79.4637,79.7678,716310.87174578,0
+EXP.US,D,20140507,000000,79.8155,80.1425,78.2818,79.0303,733670.61198331,0
+EXP.US,D,20140508,000000,78.9339,80.3245,77.5274,77.7799,653468.71269297,0
+EXP.US,D,20140509,000000,77.5751,77.75,75.4579,76.8188,1280450.6168531,0
+EXP.US,D,20140512,000000,77.4399,79.5869,77.2212,78.9905,956884.37537238,0
+EXP.US,D,20140513,000000,79.0104,80.0382,78.4299,78.5075,651387.15357668,0
+EXP.US,D,20140514,000000,78.42,78.42,76.7044,77.9041,1012809.802224,0
+EXP.US,D,20140515,000000,76.2819,79.395,75.5733,78.4101,2355717.2532669,0
+EXP.US,D,20140516,000000,78.3216,79.8542,78.0134,79.0203,959629.94077999,0
+EXP.US,D,20140519,000000,78.8096,80.4308,78.4976,79.9309,836206.26227525,0
+EXP.US,D,20140520,000000,79.7578,80.0382,78.0134,78.8852,666899.74904016,0
+EXP.US,D,20140521,000000,79.079,80.2866,79.0004,79.738,452359.31631396,0
+EXP.US,D,20140522,000000,79.6743,81.2945,78.9428,80.8721,736583.18503388,0
+EXP.US,D,20140523,000000,80.7349,83.7646,80.5808,83.3432,1038149.690799,0
+EXP.US,D,20140527,000000,83.7258,85.4681,83.6692,84.4642,940550.82667599,0
+EXP.US,D,20140528,000000,84.4812,85.0011,83.7059,84.1372,470670.79890237,0
+EXP.US,D,20140529,000000,84.4902,85.1044,82.7765,83.9535,567290.75678072,0
+EXP.US,D,20140530,000000,83.861,83.9166,82.5559,83.3133,571476.00855634,0
+EXP.US,D,20140602,000000,83.4445,84.1969,82.3929,83.6969,486152.20619157,0
+EXP.US,D,20140603,000000,83.2855,83.861,82.9316,83.6969,445004.9436025,0
+EXP.US,D,20140604,000000,83.7258,85.0955,83.2457,84.7685,410138.57688724,0
+EXP.US,D,20140605,000000,85.0388,85.831,84.3698,85.4881,421809.99656244,0
+EXP.US,D,20140606,000000,85.8111,86.1977,85.4971,85.9284,398085.8566296,0
+EXP.US,D,20140609,000000,85.8807,86.9999,85.5358,85.9284,381196.95721685,0
+EXP.US,D,20140610,000000,85.2963,87.2513,85.2873,87.1559,557334.68669145,0
+EXP.US,D,20140611,000000,86.7056,86.7056,85.2784,85.668,412625.5822693,0
+EXP.US,D,20140612,000000,88.3716,92.3474,88.3716,89.12,2449353.2071148,0
+EXP.US,D,20140613,000000,89.2334,89.9818,88.957,89.6259,829655.73960436,0
+EXP.US,D,20140616,000000,89.4043,90.5355,89.0345,90.1726,624558.28119685,0
+EXP.US,D,20140617,000000,90.0286,90.6707,87.8537,89.952,670606.1114299,0
+EXP.US,D,20140618,000000,90.1906,92.1854,89.443,92.092,707539.9522795,0
+EXP.US,D,20140619,000000,92.092,92.2043,90.5365,91.0075,394414.70669471,0
+EXP.US,D,20140620,000000,91.1139,92.2242,90.3734,91.8605,741577.31720074,0
+EXP.US,D,20140623,000000,91.8703,93.2589,91.0552,91.1039,382416.31422454,0
+EXP.US,D,20140624,000000,90.7282,91.6477,89.7443,89.8645,610354.58298338,0
+EXP.US,D,20140625,000000,89.3447,90.2969,88.9193,90.2094,1185841.7931814,0
+EXP.US,D,20140626,000000,90.2383,90.3734,88.4242,89.3447,486629.08343715,0
+EXP.US,D,20140627,000000,88.965,90.9201,88.965,90.7482,389751.57160338,0
+EXP.US,D,20140630,000000,90.4599,91.2183,89.782,90.4132,742478.75604471,0
+EXP.US,D,20140701,000000,90.8913,92.1585,90.616,91.4459,467979.56128224,0
+EXP.US,D,20140702,000000,91.1616,91.3236,89.2681,89.7153,428166.34769664,0
+EXP.US,D,20140703,000000,90.0941,91.094,89.8556,90.7282,337879.60133932,0
+EXP.US,D,20140707,000000,90.2969,90.4986,88.5684,89.1946,525694.78690995,0
+EXP.US,D,20140708,000000,89.0594,89.7055,87.8905,88.4611,638989.35126159,0
+EXP.US,D,20140709,000000,88.9282,90.2094,88.9282,89.9222,470276.41940813,0
+EXP.US,D,20140710,000000,88.4521,88.8914,87.1142,88.2285,748648.98420332,0
+EXP.US,D,20140711,000000,87.9283,89.2124,87.5257,88.965,479984.99624337,0
+EXP.US,D,20140714,000000,89.4133,89.5584,88.6657,89.2224,428473.19908885,0
+EXP.US,D,20140715,000000,89.3158,89.3158,87.7932,88.617,421457.87201401,0
+EXP.US,D,20140716,000000,88.9461,89.5286,88.1112,89.2581,525541.8642489,0
+EXP.US,D,20140717,000000,88.8526,89.0892,86.827,86.8548,722505.24558771,0
+EXP.US,D,20140718,000000,86.807,87.8716,86.6162,87.5356,484098.81703915,0
+EXP.US,D,20140721,000000,86.8548,87.0665,85.7674,86.4016,715179.04284012,0
+EXP.US,D,20140722,000000,86.7773,87.8219,86.7583,87.8219,805972.84854719,0
+EXP.US,D,20140723,000000,87.1142,92.8683,86.0139,92.6824,2176169.9520934,0
+EXP.US,D,20140724,000000,92.6923,93.7788,91.7551,91.7838,1095111.369893,0
+EXP.US,D,20140725,000000,91.3992,92.3981,90.9778,91.9847,497879.96579451,0
+EXP.US,D,20140728,000000,91.8902,92.0443,90.4232,90.7669,847011.45556131,0
+EXP.US,D,20140729,000000,91.1428,92.3594,90.7582,90.8526,760933.10059278,0
+EXP.US,D,20140730,000000,91.1039,92.1755,90.8526,91.1139,677347.7874271,0
+EXP.US,D,20140731,000000,90.3834,90.3834,87.0366,87.0943,957866.29982743,0
+EXP.US,D,20140801,000000,86.8369,88.4611,86.6539,87.8418,713136.72045924,0
+EXP.US,D,20140804,000000,88.1499,88.6469,87.3528,88.4898,368717.66322053,0
+EXP.US,D,20140805,000000,88.0435,90.5365,87.8616,88.4174,763554.91937336,0
+EXP.US,D,20140806,000000,88.0724,89.5286,87.65,88.637,356371.1704825,0
+EXP.US,D,20140807,000000,89.0892,89.5882,87.8219,88.1798,253248.98129988,0
+EXP.US,D,20140808,000000,88.2762,90.3347,88.2762,90.0384,338903.78074017,0
+EXP.US,D,20140811,000000,90.277,91.5522,89.6458,89.8377,374841.61215278,0
+EXP.US,D,20140812,000000,89.6558,89.8844,87.3706,87.8119,534144.77000208,0
+EXP.US,D,20140813,000000,88.1798,89.3834,87.8905,89.3357,587428.25667028,0
+EXP.US,D,20140814,000000,89.3934,90.3545,89.1478,90.3267,321147.64886813,0
+EXP.US,D,20140815,000000,90.6259,90.929,89.774,90.287,651261.39480939,0
+EXP.US,D,20140818,000000,91.1895,92.7212,91.1895,92.5314,446585.47978986,0
+EXP.US,D,20140819,000000,93.252,94.3811,93.242,94.0859,685302.78401117,0
+EXP.US,D,20140820,000000,93.6426,94.6028,93.5253,94.3145,397295.08550085,0
+EXP.US,D,20140821,000000,94.4566,95.5311,93.7002,95.4357,643265.14934965,0
+EXP.US,D,20140822,000000,95.1604,95.714,94.6783,94.9506,342159.42370792,0
+EXP.US,D,20140825,000000,95.4158,95.5599,94.6028,94.6883,229269.2995519,0
+EXP.US,D,20140826,000000,94.717,95.9595,94.5152,95.3761,389344.11319733,0
+EXP.US,D,20140827,000000,95.6642,96.879,95.6642,96.8263,522134.30469026,0
+EXP.US,D,20140828,000000,96.4744,97.5379,95.4357,97.0399,503531.06176172,0
+EXP.US,D,20140829,000000,97.0499,97.8639,96.7011,97.7447,236232.31097954,0
+EXP.US,D,20140902,000000,97.9573,98.4683,96.5241,97.0399,668242.85267488,0
+EXP.US,D,20140903,000000,97.9036,98.1422,96.1295,96.4943,500835.79986104,0
+EXP.US,D,20140904,000000,96.5628,97.8739,95.3761,95.5888,875761.92190543,0
+EXP.US,D,20140905,000000,95.6077,97.2288,95.1892,97.2189,567224.35615159,0
+EXP.US,D,20140908,000000,96.7586,98.6889,96.7586,98.5568,696157.27473401,0
+EXP.US,D,20140909,000000,98.7724,98.9395,97.0499,97.355,561909.28761061,0
+EXP.US,D,20140910,000000,97.1711,98.2983,97.1711,97.7168,398767.97218342,0
+EXP.US,D,20140911,000000,97.4892,98.6691,97.2676,98.4882,216556.5972835,0
+EXP.US,D,20140912,000000,98.7724,98.7824,96.7975,97.6174,423949.90774674,0
+EXP.US,D,20140915,000000,97.677,97.697,95.8948,96.4943,394741.67948968,0
+EXP.US,D,20140916,000000,95.0958,97.707,94.9706,97.4992,513903.64488828,0
+EXP.US,D,20140917,000000,97.9873,100.619,97.6273,99.725,853329.57603026,0
+EXP.US,D,20140918,000000,100.052,100.47,99.3768,100.43,396140.11698201,0
+EXP.US,D,20140919,000000,101.196,101.354,99.9127,100.312,967097.99941708,0
+EXP.US,D,20140922,000000,100.302,100.38,99.1879,99.4662,550859.61928092,0
+EXP.US,D,20140923,000000,98.9295,99.725,98.0826,98.0926,620463.5757337,0
+EXP.US,D,20140924,000000,97.8322,99.3072,97.1016,99.2078,484204.45440369,0
+EXP.US,D,20140925,000000,98.7724,98.8618,96.2219,97.3073,705947.34325046,0
+EXP.US,D,20140926,000000,97.2189,98.0926,96.9376,97.7645,308905.78742449,0
+EXP.US,D,20140929,000000,96.7099,98.3182,96.4744,98.1711,535794.725029,0
+EXP.US,D,20140930,000000,98.517,98.7089,96.5727,97.6672,722894.59473126,0
+EXP.US,D,20141001,000000,97.3749,97.5479,94.5899,94.9377,1089244.9749163,0
+EXP.US,D,20141002,000000,94.6186,94.8712,88.3597,91.7591,2195753.1073366,0
+EXP.US,D,20141003,000000,92.4687,92.921,89.794,90.609,1273732.0804691,0
+EXP.US,D,20141006,000000,91.0871,91.0871,88.3894,89.3069,865165.99120816,0
+EXP.US,D,20141007,000000,88.304,89.3953,88.1022,88.1022,747429.62719561,0
+EXP.US,D,20141008,000000,88.0724,88.5992,83.9912,88.3894,1554098.6762785,0
+EXP.US,D,20141009,000000,88.0257,88.7056,83.529,83.6682,1041928.4902387,0
+EXP.US,D,20141010,000000,83.4813,84.1572,78.2987,78.7152,2652271.5176026,0
+EXP.US,D,20141013,000000,78.5134,80.4804,76.0445,76.103,1612742.504644,0
+EXP.US,D,20141014,000000,76.5255,78.6555,74.5177,76.7661,1547112.5252377,0
+EXP.US,D,20141015,000000,74.959,78.581,74.8547,77.1378,1576387.154124,0
+EXP.US,D,20141016,000000,75.4889,82.4287,75.449,81.9893,1808493.571466,0
+EXP.US,D,20141017,000000,86.3896,86.3896,83.5688,84.2545,2063654.0860288,0
+EXP.US,D,20141020,000000,84.4345,86.4283,84.4345,86.1083,1043049.2523728,0
+EXP.US,D,20141021,000000,87.8806,90.9131,87.2474,89.2691,1344956.8159148,0
+EXP.US,D,20141022,000000,89.1767,89.776,85.8241,85.9135,761614.21007645,0
+EXP.US,D,20141023,000000,87.2961,89.4351,85.6233,88.4084,718005.09385879,0
+EXP.US,D,20141024,000000,88.2185,88.957,87.5158,88.8438,405806.43887143,0
+EXP.US,D,20141027,000000,87.6023,87.6023,84.3788,85.0021,1358875.7962791,0
+EXP.US,D,20141028,000000,85.1641,86.8707,84.6064,86.3429,1002030.7667614,0
+EXP.US,D,20141029,000000,86.806,90.9808,84.3599,85.5954,1220370.1203301,0
+EXP.US,D,20141030,000000,84.6064,85.5,82.7447,83.3412,1183385.9759737,0
+EXP.US,D,20141031,000000,84.2158,84.5379,81.1901,83.9255,1812273.3769759,0
+EXP.US,D,20141103,000000,84.5667,85.328,83.1403,83.2835,1140034.4137114,0
+EXP.US,D,20141104,000000,82.5529,82.5529,77.5224,79.0492,2212159.0930831,0
+EXP.US,D,20141105,000000,79.7489,80.0292,77.9836,79.3096,1320598.8517948,0
+EXP.US,D,20141106,000000,79.3752,81.715,78.9517,81.5847,899930.74483942,0
+EXP.US,D,20141107,000000,81.9107,83.7347,81.545,83.0539,813072.68551364,0
+EXP.US,D,20141110,000000,83.4435,84.8082,82.9863,84.3698,940105.1376047,0
+EXP.US,D,20141111,000000,83.9712,85.012,83.5389,84.7695,538083.53459379,0
+EXP.US,D,20141112,000000,84.0776,85.3847,83.9712,84.0011,601771.79863298,0
+EXP.US,D,20141113,000000,84.2158,84.4445,81.2101,81.5649,842587.76516292,0
+EXP.US,D,20141114,000000,81.5847,83.4256,80.6812,82.8899,545417.78590249,0
+EXP.US,D,20141117,000000,82.7735,83.0837,81.9207,82.7637,705332.63439592,0
+EXP.US,D,20141118,000000,82.9863,83.7436,82.5708,83.2636,709403.19417576,0
+EXP.US,D,20141119,000000,83.351,84.7495,82.209,84.3788,651070.2414831,0
+EXP.US,D,20141120,000000,85.174,88.2961,83.86,88.2095,1048288.8656534,0
+EXP.US,D,20141121,000000,89.455,90.4629,88.8138,89.4153,1093887.9886048,0
+EXP.US,D,20141124,000000,89.6001,89.803,88.2662,88.8039,552252.02035242,0
+EXP.US,D,20141125,000000,88.9391,89.766,87.9869,88.2185,835434.60647912,0
+EXP.US,D,20141126,000000,88.3418,88.3418,86.1083,86.3429,791976.40078223,0
+EXP.US,D,20141128,000000,85.2614,85.4334,78.8653,79.0879,1310153.8316183,0
+EXP.US,D,20141201,000000,78.9418,78.9418,76.4568,76.6984,1828028.4353428,0
+EXP.US,D,20141202,000000,76.6884,77.2451,75.4023,77.101,1599065.987183,0
+EXP.US,D,20141203,000000,77.1865,80.8462,77.1865,80.6812,1376053.4378216,0
+EXP.US,D,20141204,000000,79.7121,80.2022,78.5233,79.5272,982750.4386298,0
+EXP.US,D,20141205,000000,78.8842,79.3383,77.8027,77.9836,827957.49321078,0
+EXP.US,D,20141208,000000,76.9946,77.2739,75.1916,75.8715,625141.8018771,0
+EXP.US,D,20141209,000000,75.2006,77.7163,74.5764,77.6088,882866.78922258,0
+EXP.US,D,20141210,000000,76.0832,76.6984,72.5426,72.9134,1224199.2232768,0
+EXP.US,D,20141211,000000,73.3895,74.1837,72.4572,72.5516,813759.83141816,0
+EXP.US,D,20141212,000000,71.5337,71.9642,69.7278,69.7645,1137496.0987523,0
+EXP.US,D,20141215,000000,70.2466,71.2157,67.5391,67.9615,1138731.5528822,0
+EXP.US,D,20141216,000000,67.8173,70.7077,67.3493,69.2974,1194712.3135913,0
+EXP.US,D,20141217,000000,69.7745,74.2006,69.2496,74.0376,1321627.0554763,0
+EXP.US,D,20141218,000000,76.0832,76.103,73.2195,74.3994,1057480.3224375,0
+EXP.US,D,20141219,000000,74.9859,77.0155,74.2294,76.9102,1344969.8948266,0
+EXP.US,D,20141222,000000,76.5345,76.5345,72.8696,73.7155,715197.15210261,0
+EXP.US,D,20141223,000000,74.0277,74.8427,73.2195,73.5923,643536.78828701,0
+EXP.US,D,20141224,000000,73.5635,73.5635,72.5666,72.8149,344137.35759995,0
+EXP.US,D,20141226,000000,72.8896,74.4183,72.8149,73.3766,341516.54488951,0
+EXP.US,D,20141229,000000,73.4521,75.113,72.9651,74.9103,675374.88388577,0
+EXP.US,D,20141230,000000,74.143,74.7086,73.0148,73.3378,1022810.1393993,0
+EXP.US,D,20141231,000000,73.812,74.6986,72.4819,73.0834,704004.62181328,0
+EXP.US,D,20150102,000000,73.8994,75.3536,72.8149,74.0764,489757.96156748,0
+EXP.US,D,20150105,000000,72.66,73.0834,69.5269,70.1353,1095116.4002437,0
+EXP.US,D,20150106,000000,70.345,70.5568,68.2975,68.9296,1026282.0874468,0
+EXP.US,D,20150107,000000,69.8033,71.0756,69.2496,69.9812,691399.56904968,0
+EXP.US,D,20150108,000000,70.4215,73.2395,70.345,72.6133,1146539.6632261,0
+EXP.US,D,20150109,000000,72.9949,72.9949,71.2962,72.0943,562982.76444823,0
+EXP.US,D,20150112,000000,71.7386,71.7386,68.5937,69.9215,741158.79202317,0
+EXP.US,D,20150113,000000,70.7654,71.509,67.7497,68.6512,945229.0528194,0
+EXP.US,D,20150114,000000,67.375,68.9196,66.874,68.5558,1172118.9964941,0
+EXP.US,D,20150115,000000,69.0349,70.1254,67.3273,67.4794,764225.96815565,0
+EXP.US,D,20150116,000000,67.1414,70.5081,67.1414,70.4604,739037.99617149,0
+EXP.US,D,20150120,000000,70.4702,70.7197,68.0172,69.3172,493570.96739188,0
+EXP.US,D,20150121,000000,69.2298,70.9583,69.2298,70.8817,607411.82782867,0
+EXP.US,D,20150122,000000,71.2187,71.3062,67.9039,68.2696,1297482.3782256,0
+EXP.US,D,20150123,000000,68.1235,69.4802,68.0072,68.7209,866747.53346566,0
+EXP.US,D,20150126,000000,69.1919,69.8222,68.1722,69.7088,795243.11052151,0
+EXP.US,D,20150127,000000,68.5081,70.2953,68.0857,69.6304,767355.85235611,0
+EXP.US,D,20150128,000000,70.0657,70.5955,66.8283,67.0927,675758.19660848,0
+EXP.US,D,20150129,000000,67.4506,68.6413,65.8851,68.2696,1024350.4327812,0
+EXP.US,D,20150130,000000,67.5758,69.518,66.9714,68.4614,811077.64842926,0
+EXP.US,D,20150202,000000,69.2099,71.2584,68.7696,71.0557,987486.01077109,0
+EXP.US,D,20150203,000000,71.8419,74.6041,71.6123,73.7155,1500842.3535041,0
+EXP.US,D,20150204,000000,73.8318,75.7949,71.978,73.9978,1395072.1877173,0
+EXP.US,D,20150205,000000,74.0077,74.4967,72.1609,73.3865,1082877.5570105,0
+EXP.US,D,20150206,000000,74.2861,75.6398,73.4421,75.5931,1331796.4124349,0
+EXP.US,D,20150209,000000,75.6895,76.2462,75.0336,75.5246,945033.87521255,0
+EXP.US,D,20150210,000000,76.1219,76.6209,74.0177,74.8337,642668.5497576,0
+EXP.US,D,20150211,000000,74.6608,74.8715,73.4342,73.9193,750118.85267547,0
+EXP.US,D,20150212,000000,74.7086,76.3516,74.3706,76.0931,578580.87587348,0
+EXP.US,D,20150213,000000,76.8525,78.584,76.7858,78.4101,919840.8728777,0
+EXP.US,D,20150217,000000,78.244,78.9736,77.2958,78.3901,728937.0519823,0
+EXP.US,D,20150218,000000,77.9588,78.6894,77.2272,78.5163,589993.73552312,0
+EXP.US,D,20150219,000000,77.4469,78.4399,77.266,78.0601,370129.17962466,0
+EXP.US,D,20150220,000000,77.9866,78.254,76.9002,77.3157,399425.94205391,0
+EXP.US,D,20150223,000000,76.8335,76.8724,75.1409,76.6706,575537.51370491,0
+EXP.US,D,20150224,000000,76.8138,77.8345,76.6894,77.3415,317529.82065056,0
+EXP.US,D,20150225,000000,77.3694,77.3694,75.3138,76.1219,639036.63655809,0
+EXP.US,D,20150226,000000,75.8139,75.9868,74.9471,75.4679,377630.43857632,0
+EXP.US,D,20150227,000000,75.7572,76.3436,74.9947,75.4579,438673.74422175,0
+EXP.US,D,20150302,000000,75.3635,77.3604,74.3706,77.2858,709492.73441807,0
+EXP.US,D,20150303,000000,77.0731,77.8644,76.1696,77.8345,811127.95193619,0
+EXP.US,D,20150304,000000,77.2561,77.9031,76.437,77.4947,820702.72144302,0
+EXP.US,D,20150305,000000,77.5444,80.3781,77.1298,80.0739,1004005.682443,0
+EXP.US,D,20150306,000000,79.5919,80.3881,78.8326,79.5919,823613.28235332,0
+EXP.US,D,20150309,000000,79.744,80.5601,79.4288,80.0342,668402.81782688,0
+EXP.US,D,20150310,000000,79.2847,80.1694,76.5732,77.3157,952092.46330334,0
+EXP.US,D,20150311,000000,77.4568,80.9098,76.9469,80.891,1115111.0381736,0
+EXP.US,D,20150312,000000,80.9377,82.5797,80.9377,81.6107,1309335.8965958,0
+EXP.US,D,20150313,000000,81.3611,81.9874,77.5731,79.0432,1488582.382798,0
+EXP.US,D,20150316,000000,79.2748,79.6216,77.4757,79.073,905488.27628376,0
+EXP.US,D,20150317,000000,78.7559,79.8502,78.5075,79.5819,915578.15370144,0
+EXP.US,D,20150318,000000,78.4299,79.3712,75.8705,78.7092,1547776.5315291,0
+EXP.US,D,20150319,000000,77.8047,77.9588,76.0543,76.8813,881039.76585131,0
+EXP.US,D,20150320,000000,77.4469,77.7183,76.0832,76.8435,1399322.8340519,0
+EXP.US,D,20150323,000000,77.1785,77.9588,76.5255,76.5345,811127.95193619,0
+EXP.US,D,20150324,000000,76.3436,77.2172,76.0445,77.0254,595369.16827241,0
+EXP.US,D,20150325,000000,77.3058,77.7381,76.3704,77.3227,643016.65002547,0
+EXP.US,D,20150326,000000,77.4757,80.2469,76.5155,79.562,1081093.7946552,0
+EXP.US,D,20150327,000000,79.4865,80.2558,78.1467,79.2549,591206.05003985,0
+EXP.US,D,20150330,000000,79.6903,80.7936,79.1973,80.5699,679217.06574419,0
+EXP.US,D,20150331,000000,80.1495,81.062,79.3325,80.3215,622708.11821239,0
+EXP.US,D,20150401,000000,80.3403,81.391,78.9647,80.8234,745902.41272557,0
+EXP.US,D,20150402,000000,80.6185,81.0232,78.6407,79.5422,732276.19877153,0
+EXP.US,D,20150406,000000,79.409,81.4387,79.409,81.217,617216.98739718,0
+EXP.US,D,20150407,000000,81.0033,81.1683,79.2459,79.3325,577488.28370322,0
+EXP.US,D,20150408,000000,79.073,79.4487,77.6963,78.897,475158.87778963,0
+EXP.US,D,20150409,000000,78.7361,81.1405,78.6117,81.0719,746937.65889795,0
+EXP.US,D,20150410,000000,81.3641,82.0579,81.1604,81.9804,561087.32830755,0
+EXP.US,D,20150413,000000,82.3263,82.3263,79.9566,80.6982,425905.70809574,0
+EXP.US,D,20150414,000000,80.9775,81.0908,78.3404,79.7081,955199.20789062,0
+EXP.US,D,20150415,000000,80.2181,83.6442,79.3712,82.9136,942696.77428112,0
+EXP.US,D,20150416,000000,82.8342,82.8342,80.5908,81.6494,807842.12686427,0
+EXP.US,D,20150417,000000,80.9675,81.219,80.0749,80.4288,610752.98675818,0
+EXP.US,D,20150420,000000,80.7667,81.3939,80.3324,80.8831,378766.29176254,0
+EXP.US,D,20150421,000000,81.3244,81.5261,79.5322,79.5919,355576.37507319,0
+EXP.US,D,20150422,000000,79.6216,81.0053,79.3036,80.1316,407487.58207265,0
+EXP.US,D,20150423,000000,80.228,81.1305,79.1973,80.7856,673930.16716707,0
+EXP.US,D,20150424,000000,80.7469,81.2577,79.4765,81.1892,414590.43724952,0
+EXP.US,D,20150427,000000,81.4784,82.7567,81.219,81.9417,668524.55231363,0
+EXP.US,D,20150428,000000,81.862,81.9903,79.8125,80.0352,725155.23433217,0
+EXP.US,D,20150429,000000,79.8901,82.698,78.916,81.6137,843400.66983472,0
+EXP.US,D,20150430,000000,80.9208,82.1623,79.6803,80.2568,927973.94387626,0
+EXP.US,D,20150501,000000,80.1505,82.6693,79.8812,81.8423,674548.90030216,0
+EXP.US,D,20150504,000000,81.6871,82.7467,80.9118,81.1604,534590.45907338,0
+EXP.US,D,20150505,000000,81.0252,82.2885,80.5163,80.7568,621249.31651176,0
+EXP.US,D,20150506,000000,81.4317,82.1036,80.2479,81.1305,548361.54712734,0
+EXP.US,D,20150507,000000,80.6792,81.0252,79.8025,80.9308,825402.07505934,0
+EXP.US,D,20150508,000000,82.2587,83.9405,81.7646,83.2875,658760.64162077,0
+EXP.US,D,20150511,000000,83.3262,83.6742,82.4674,82.7765,404712.84063103,0
+EXP.US,D,20150512,000000,82.4217,83.2009,81.536,81.9117,610045.7194509,0
+EXP.US,D,20150513,000000,82.0768,84.9334,82.0768,83.7019,1038011.85919,0
+EXP.US,D,20150514,000000,84.6441,85.4721,83.7884,84.3838,962783.97066376,0
+EXP.US,D,20150515,000000,80.8452,82.4317,78.4389,79.236,2514996.2654329,0
+EXP.US,D,20150518,000000,78.8683,79.6703,78.1178,79.5422,1425678.8534667,0
+EXP.US,D,20150519,000000,79.7081,80.5441,78.9457,79.5322,834731.36345241,0
+EXP.US,D,20150520,000000,79.5422,80.065,78.078,79.7927,690136.95102602,0
+EXP.US,D,20150521,000000,79.8512,81.8035,79.7003,81.7646,694191.41368365,0
+EXP.US,D,20150522,000000,81.3164,82.048,80.1604,80.4964,454170.24256302,0
+EXP.US,D,20150526,000000,79.8413,80.5908,78.8593,79.3225,483915.71227398,0
+EXP.US,D,20150527,000000,79.4765,81.3741,79.1595,81.2378,546333.3097284,0
+EXP.US,D,20150528,000000,80.8055,81.2091,79.6406,80.2658,674097.17481005,0
+EXP.US,D,20150529,000000,80.0551,80.7081,79.4487,80.3413,836019.13322952,0
+EXP.US,D,20150601,000000,80.7081,81.229,79.3136,79.6903,506313.85176443,0
+EXP.US,D,20150602,000000,79.6604,82.0003,79.3712,81.0908,418009.06357969,0
+EXP.US,D,20150603,000000,81.1504,81.4963,79.7927,80.0749,439831.73095101,0
+EXP.US,D,20150604,000000,79.5919,79.8712,78.593,78.8593,818774.08498778,0
+EXP.US,D,20150605,000000,78.2143,79.8812,77.8724,79.2162,629251.59839233,0
+EXP.US,D,20150608,000000,79.1694,79.5322,77.6378,77.9389,445024.05893513,0
+EXP.US,D,20150609,000000,77.6963,78.907,77.3585,78.419,349995.70401566,0
+EXP.US,D,20150610,000000,79.2847,79.6216,77.9657,78.4966,662812.08606798,0
+EXP.US,D,20150611,000000,78.5253,79.0432,77.6278,78.1178,610281.13986328,0
+EXP.US,D,20150612,000000,77.9389,77.9389,76.7064,76.9638,688058.41012016,0
+EXP.US,D,20150615,000000,75.7622,77.3127,75.6945,76.8118,848074.87169757,0
+EXP.US,D,20150616,000000,76.9251,77.1944,75.1558,75.27,749778.8009687,0
+EXP.US,D,20150617,000000,75.0683,75.4052,73.8925,74.6181,750611.82704327,0
+EXP.US,D,20150618,000000,74.9043,76.0335,74.1937,75.6458,468836.73304013,0
+EXP.US,D,20150619,000000,75.7442,76.1578,75.3695,75.7929,608931.99980773,0
+EXP.US,D,20150622,000000,76.0623,76.3416,75.3894,76.3416,348251.17839574,0
+EXP.US,D,20150623,000000,76.0523,76.8813,75.9649,76.3595,339792.14067235,0
+EXP.US,D,20150624,000000,76.3029,76.7283,75.1966,76.0911,489489.34084054,0
+EXP.US,D,20150625,000000,76.1388,76.2153,75.3297,75.3297,453065.57755109,0
+EXP.US,D,20150626,000000,75.5891,75.5891,74.0396,74.8367,594918.44885042,0
+EXP.US,D,20150629,000000,74.3368,74.9809,72.8518,72.9651,526533.84940534,0
+EXP.US,D,20150630,000000,73.4352,74.2324,72.659,73.5555,721006.20108154,0
+EXP.US,D,20150701,000000,73.9412,74.4223,72.4602,72.8995,776416.52002225,0
+EXP.US,D,20150702,000000,72.6958,73.6698,72.6958,73.1411,374925.11597425,0
+EXP.US,D,20150706,000000,72.2346,72.9184,71.0308,71.3221,784199.47861265,0
+EXP.US,D,20150707,000000,71.2037,73.5455,69.8242,73.4988,1014051.2927746,0
+EXP.US,D,20150708,000000,72.9094,73.2981,71.9175,72.4313,563061.23791903,0
+EXP.US,D,20150709,000000,73.3478,74.1251,72.6123,73.5655,649710.03465603,0
+EXP.US,D,20150710,000000,74.3368,75.8029,74.1251,75.5016,827987.67531494,0
+EXP.US,D,20150713,000000,75.3973,76.1578,74.9242,75.4639,705434.2474799,0
+EXP.US,D,20150714,000000,75.2612,76.3128,75.2233,75.3595,711327.80635045,0
+EXP.US,D,20150715,000000,75.2999,75.4937,73.2692,73.6042,699579.92534473,0
+EXP.US,D,20150716,000000,73.8815,74.4908,73.2395,73.6797,676793.44278087,0
+EXP.US,D,20150717,000000,73.6519,73.971,72.9263,73.2395,755972.16874048,0
+EXP.US,D,20150720,000000,73.2395,74.1071,71.7446,73.2395,1025362.5393403,0
+EXP.US,D,20150721,000000,73.2692,75.0594,73.2692,74.5297,614323.52967925,0
+EXP.US,D,20150722,000000,74.2424,75.8784,73.2007,73.5078,1011353.0126635,0
+EXP.US,D,20150723,000000,73.9412,74.5007,73.0048,73.0933,628748.56332315,0
+EXP.US,D,20150724,000000,73.0933,73.6142,71.2922,71.9752,669323.37200349,0
+EXP.US,D,20150727,000000,71.6769,71.6769,68.5061,69.025,1086069.8175595,0
+EXP.US,D,20150728,000000,69.7098,71.5607,69.025,70.8857,703985.50648065,0
+EXP.US,D,20150729,000000,71.1004,74.4908,70.6083,74.2036,1223564.3930195,0
+EXP.US,D,20150730,000000,73.7354,74.6081,73.2295,74.5297,518233.77076381,0
+EXP.US,D,20150731,000000,75.1469,75.4639,74.0873,74.3368,677935.33238792,0
+EXP.US,D,20150803,000000,74.4322,74.4322,72.5646,72.5744,926861.23030323,0
+EXP.US,D,20150804,000000,69.3848,78.2391,69.3848,76.601,2148267.6028758,0
+EXP.US,D,20150805,000000,76.6706,77.8951,75.5693,76.3684,1305440.3930201,0
+EXP.US,D,20150806,000000,76.3496,77.6029,75.7055,76.8335,701208.75289875,0
+EXP.US,D,20150807,000000,76.6209,77.419,75.9569,76.4351,697236.78799248,0
+EXP.US,D,20150810,000000,77.6805,80.7349,77.1198,80.2359,916504.74429888,0
+EXP.US,D,20150811,000000,79.2709,80.3015,78.8733,79.4537,589581.24676638,0
+EXP.US,D,20150812,000000,78.8276,80.891,77.8365,80.7836,920138.66963866,0
+EXP.US,D,20150813,000000,80.6485,83.8788,79.6674,80.6673,760536.70895827,0
+EXP.US,D,20150814,000000,80.3482,81.4307,79.6973,80.5888,529336.76081084,0
+EXP.US,D,20150817,000000,80.1674,82.0101,78.1228,81.3531,499136.54739733,0
+EXP.US,D,20150818,000000,81.3631,82.0668,80.4944,81.4118,385096.48507315,0
+EXP.US,D,20150819,000000,80.9467,81.5152,78.9995,79.9049,972229.96319288,0
+EXP.US,D,20150820,000000,79.2609,79.7618,77.9051,77.9518,887656.68915135,0
+EXP.US,D,20150821,000000,77.1785,77.6128,75.271,76.1011,864206.20029615,0
+EXP.US,D,20150824,000000,70.7327,75.3198,64.3493,74.0297,1180828.5456819,0
+EXP.US,D,20150825,000000,75.8119,75.9848,71.4663,71.486,845421.8647427,0
+EXP.US,D,20150826,000000,72.6958,73.3478,71.5894,73.0148,805056.31865114,0
+EXP.US,D,20150827,000000,74.0684,78.3157,73.5356,77.8267,1058361.6398787,0
+EXP.US,D,20150828,000000,77.3624,79.3096,76.2153,77.4091,818233.82532347,0
+EXP.US,D,20150831,000000,77.0921,79.7221,76.273,78.8563,646078.12145652,0
+EXP.US,D,20150901,000000,76.9102,77.9428,75.4062,75.9649,738746.23583137,0
+EXP.US,D,20150902,000000,76.8525,78.1307,75.3794,78.1128,610901.88513865,0
+EXP.US,D,20150903,000000,78.4617,80.0223,77.7799,78.6167,606333.32064033,0
+EXP.US,D,20150904,000000,77.6029,78.3743,76.9002,77.5561,382707.06849453,0
+EXP.US,D,20150908,000000,78.3256,79.4348,77.9428,78.8832,488971.21471927,0
+EXP.US,D,20150909,000000,79.5292,80.062,77.8753,78.0453,531308.65828203,0
+EXP.US,D,20150910,000000,77.8067,78.8086,77.1487,77.5065,509942.74675353,0
+EXP.US,D,20150911,000000,76.7858,78.3157,76.4062,78.258,432311.35666672,0
+EXP.US,D,20150914,000000,77.9051,78.6167,77.6228,78.1596,398688.49264249,0
+EXP.US,D,20150915,000000,78.578,78.7808,77.5741,78.1993,579249.91251549,0
+EXP.US,D,20150916,000000,78.2768,79.6674,78.2391,79.2709,492501.5148348,0
+EXP.US,D,20150917,000000,79.1943,79.9736,78.3644,78.5015,362343.20282384,0
+EXP.US,D,20150918,000000,77.3227,77.8067,75.4937,76.0722,898035.30869874,0
+EXP.US,D,20150921,000000,76.5532,76.8625,74.8277,75.0693,832868.12155616,0
+EXP.US,D,20150922,000000,74.0784,74.5395,72.1878,73.5455,785754.86304657,0
+EXP.US,D,20150923,000000,73.5745,74.6548,70.6183,71.6669,1041858.0653289,0
+EXP.US,D,20150924,000000,70.8956,71.4106,69.3073,71.1949,1012324.8764173,0
+EXP.US,D,20150925,000000,71.8101,72.0825,69.844,70.2883,605400.69362207,0
+EXP.US,D,20150928,000000,69.7486,69.7486,66.7349,66.7936,992770.89720793,0
+EXP.US,D,20150929,000000,66.9168,68.3153,64.2282,64.9696,1286555.4504527,0
+EXP.US,D,20150930,000000,65.7707,66.1157,64.2023,65.9348,856942.37389714,0
+EXP.US,D,20151001,000000,66.1057,67.874,65.5661,66.6087,957647.98260739,0
+EXP.US,D,20151002,000000,66.0202,68.3292,65.2966,68.2795,771341.90224432,0
+EXP.US,D,20151005,000000,69.0299,70.2088,68.8302,70.1432,725933.93261926,0
+EXP.US,D,20151006,000000,70.018,72.2544,69.9594,71.8767,1490668.9722649,0
+EXP.US,D,20151007,000000,72.4313,73.8258,71.5497,72.4989,1146650.3309413,0
+EXP.US,D,20151008,000000,72.5089,73.8458,72.2346,73.0943,516128.06596421,0
+EXP.US,D,20151009,000000,71.6362,72.3428,69.1195,69.6194,1159915.3657157,0
+EXP.US,D,20151012,000000,69.6771,69.6771,66.6763,67.4575,997202.63616743,0
+EXP.US,D,20151013,000000,67.1384,68.365,66.5987,67.0351,709894.15640328,0
+EXP.US,D,20151014,000000,66.7458,67.5639,65.238,65.5561,1105619.7724883,0
+EXP.US,D,20151015,000000,65.3652,65.8483,63.1944,65.3812,2070420.9137795,0
+EXP.US,D,20151016,000000,65.3812,67.0153,65.1246,66.5133,1143853.4559567,0
+EXP.US,D,20151019,000000,65.9059,66.8234,64.6893,65.2281,671032.68516858,0
+EXP.US,D,20151020,000000,64.9686,66.4695,64.6496,64.7092,475628.71254424,0
+EXP.US,D,20151021,000000,65.2479,65.2479,62.9807,63.4906,924079.44637064,0
+EXP.US,D,20151022,000000,63.6447,64.9,61.8515,63.8196,1292754.8546453,0
+EXP.US,D,20151023,000000,63.6547,63.907,61.4073,63.2997,1335550.060121,0
+EXP.US,D,20151026,000000,63.098,63.577,61.9381,63.3754,1330367.7928383,0
+EXP.US,D,20151027,000000,62.112,65.7707,58.8111,61.6756,2941549.8826977,0
+EXP.US,D,20151028,000000,61.9668,64.4945,61.0415,64.082,1736870.4322455,0
+EXP.US,D,20151029,000000,63.6447,64.5899,63.3394,63.4518,931433.81908211,0
+EXP.US,D,20151030,000000,63.586,64.5809,63.5195,63.7232,592600.46325163,0
+EXP.US,D,20151102,000000,63.7132,65.2092,63.7132,65.0183,1175591.9506117,0
+EXP.US,D,20151103,000000,64.8345,66.0014,63.7619,65.1515,1030493.497046,0
+EXP.US,D,20151104,000000,65.2768,66.6861,64.8345,65.9537,968144.31236098,0
+EXP.US,D,20151105,000000,65.8095,68.8103,64.8444,68.5658,1519369.1351021,0
+EXP.US,D,20151106,000000,68.2795,69.4295,67.699,68.1235,837243.52058791,0
+EXP.US,D,20151109,000000,68.1722,68.5191,66.1743,66.9477,526003.65044242,0
+EXP.US,D,20151110,000000,66.879,67.3433,65.9537,66.2141,919207.04869053,0
+EXP.US,D,20151111,000000,66.4635,66.9973,65.9059,66.3384,747819.9824093,0
+EXP.US,D,20151112,000000,65.5858,66.6087,64.9786,65.4487,521932.08459244,0
+EXP.US,D,20151113,000000,65.3355,66.9973,65.2668,65.4388,553742.01022733,0
+EXP.US,D,20151116,000000,65.4974,67.054,65.4487,66.8691,504731.30343679,0
+EXP.US,D,20151117,000000,67.0153,67.5241,65.8294,66.6267,588972.57433268,0
+EXP.US,D,20151118,000000,66.7359,68.365,66.7359,68.1334,605240.72847006,0
+EXP.US,D,20151119,000000,68.3949,68.5191,67.6623,68.1822,624307.7697324,0
+EXP.US,D,20151120,000000,67.5539,68.3849,65.9059,66.3384,1102928.5348682,0
+EXP.US,D,20151123,000000,66.1544,67.2956,66.1544,66.4635,599747.58551459,0
+EXP.US,D,20151124,000000,66.3671,67.9783,66.2141,67.5739,587936.32209016,0
+EXP.US,D,20151125,000000,67.4476,67.8342,66.7161,67.4575,357279.65181744,0
+EXP.US,D,20151127,000000,67.4117,67.4117,66.7936,67.1673,156672.28443748,0
+EXP.US,D,20151130,000000,67.2061,67.5152,66.233,66.6664,506388.30095468,0
+EXP.US,D,20151201,000000,67.0897,67.9684,66.2429,67.5341,634613.95222983,0
+EXP.US,D,20151202,000000,67.3343,67.8442,66.2528,66.6961,375371.8111157,0
+EXP.US,D,20151203,000000,66.7936,67.362,64.7868,65.4089,629884.41650937,0
+EXP.US,D,20151204,000000,65.3901,65.7221,64.6296,64.9885,456546.58022984,0
+EXP.US,D,20151207,000000,64.7579,64.8444,61.3685,61.5245,899000.12996143,0
+EXP.US,D,20151208,000000,60.4829,62.0444,60.122,61.5245,891527.04097365,0
+EXP.US,D,20151209,000000,61.5632,62.1219,60.279,60.4929,930709.44858248,0
+EXP.US,D,20151210,000000,60.0823,61.0713,59.2851,60.1121,633010.27642927,0
+EXP.US,D,20151211,000000,59.5067,59.7563,57.8171,57.9811,736008.71898487,0
+EXP.US,D,20151214,000000,58.7434,59.0495,56.7783,57.0726,817953.13175486,0
+EXP.US,D,20151215,000000,57.7792,59.0317,57.4522,58.1043,997751.95046299,0
+EXP.US,D,20151216,000000,58.4958,59.3736,57.8269,59.1698,701166.49795295,0
+EXP.US,D,20151217,000000,59.0903,59.3835,57.3041,58.0755,623785.61933058,0
+EXP.US,D,20151218,000000,58.0665,58.0755,56.9175,56.9175,841129.96953242,0
+EXP.US,D,20151221,000000,57.3131,58.0566,56.6004,56.9831,589340.79600332,0
+EXP.US,D,20151222,000000,57.1292,57.2366,56.19,56.9742,1065770.3403777,0
+EXP.US,D,20151223,000000,57.323,59.2971,57.0795,59.0903,535481.83721597,0
+EXP.US,D,20151224,000000,59.0048,59.6161,58.5825,59.1102,225671.59273711,0
+EXP.US,D,20151228,000000,58.5825,59.1102,57.3528,57.9343,299342.08468917,0
+EXP.US,D,20151229,000000,58.4363,58.8895,57.662,58.5338,358211.27276556,0
+EXP.US,D,20151230,000000,58.7544,58.9481,57.8767,58.1043,374300.34641834,0
+EXP.US,D,20151231,000000,57.9711,59.479,57.5466,58.4164,561164.79570821,0
+EXP.US,D,20160104,000000,58.0288,59.3358,57.2018,59.3159,895934.63424984,0
+EXP.US,D,20160105,000000,59.3159,59.7136,58.0755,58.639,770458.57266283,0
+EXP.US,D,20160106,000000,57.8767,57.8767,54.533,55.6233,959251.65840795,0
+EXP.US,D,20160107,000000,54.2785,55.9911,53.6622,54.0439,639471.25885786,0
+EXP.US,D,20160108,000000,54.2884,54.3272,53.0589,53.1473,625374.20407907,0
+EXP.US,D,20160111,000000,53.1375,53.2438,51.6604,52.2299,912414.06311628,0
+EXP.US,D,20160112,000000,52.5987,52.6862,50.7012,52.2111,1044033.1889682,0
+EXP.US,D,20160113,000000,52.5987,52.8482,49.8991,49.9478,1131371.1437499,0
+EXP.US,D,20160114,000000,50.1326,50.1326,46.3436,49.3206,1999590.557828,0
+EXP.US,D,20160115,000000,47.5304,49.0115,46.7403,48.8236,911633.35268891,0
+EXP.US,D,20160119,000000,49.3396,49.7828,45.9272,46.7502,791680.61616154,0
+EXP.US,D,20160120,000000,45.8696,47.0077,43.5228,46.4271,1465390.4539683,0
+EXP.US,D,20160121,000000,46.3337,47.5504,45.9272,47.1637,925981.9250023,0
+EXP.US,D,20160122,000000,47.936,49.8305,47.3465,47.9062,584528.76253151,0
+EXP.US,D,20160125,000000,47.1637,47.8018,45.4511,45.8397,717952.7782116,0
+EXP.US,D,20160126,000000,46.1588,46.3993,45.2403,45.9471,1226838.1452497,0
+EXP.US,D,20160127,000000,46.0048,47.5205,45.5973,46.2949,909450.18048865,0
+EXP.US,D,20160128,000000,47.0465,47.5801,44.9024,45.286,1541092.2015298,0
+EXP.US,D,20160129,000000,46.8665,52.5202,46.5048,51.7538,2260444.4233038,0
+EXP.US,D,20160201,000000,51.3592,52.8582,51.0601,51.7538,1249161.8355499,0
+EXP.US,D,20160202,000000,51.3592,52.1474,49.909,50.1615,760301.28854589,0
+EXP.US,D,20160203,000000,51.0511,51.5928,48.6427,51.1267,785137.13598161,0
+EXP.US,D,20160204,000000,51.4089,54.0638,50.9745,52.8005,1464580.567507,0
+EXP.US,D,20160205,000000,52.6464,55.3312,52.3243,53.204,1321507.3331298,0
+EXP.US,D,20160208,000000,52.5291,52.5291,49.3206,50.0174,1013222.2909806,0
+EXP.US,D,20160209,000000,48.8733,51.6604,48.8137,50.4129,990635.01030417,0
+EXP.US,D,20160210,000000,50.8175,52.2111,49.9478,51.1645,785815.22725486,0
+EXP.US,D,20160211,000000,50.4507,51.3691,49.2579,50.1326,677342.75707641,0
+EXP.US,D,20160212,000000,50.7788,51.6704,50.0174,51.3095,916130.4862074,0
+EXP.US,D,20160216,000000,52.0351,54.2984,51.726,53.4963,1019461.9379788,0
+EXP.US,D,20160217,000000,53.7488,56.6292,53.7488,55.0737,863336.9556966,0
+EXP.US,D,20160218,000000,55.3113,55.4861,53.8899,54.4832,632975.06397443,0
+EXP.US,D,20160219,000000,54.3173,55.019,53.9386,54.5896,555132.39915856,0
+EXP.US,D,20160222,000000,55.2526,56.7763,55.2526,56.7167,557937.32270433,0
+EXP.US,D,20160223,000000,56.3082,56.9543,55.6283,56.6104,796455.42503824,0
+EXP.US,D,20160224,000000,55.9314,59.0804,55.4861,58.9184,1327791.247214,0
+EXP.US,D,20160225,000000,58.8806,59.6549,58.0387,59.479,1084075.7865453,0
+EXP.US,D,20160226,000000,59.7314,60.5793,58.648,58.8408,834893.34074469,0
+EXP.US,D,20160229,000000,59.0704,59.8169,58.1541,58.4064,1064771.3127303,0
+EXP.US,D,20160301,000000,59.1102,60.0853,57.7782,59.8467,924880.27820078,0
+EXP.US,D,20160302,000000,59.5177,60.8317,58.5635,60.6459,618656.67376519,0
+EXP.US,D,20160303,000000,60.7333,61.1051,59.788,60.7333,760794.26291368,0
+EXP.US,D,20160304,000000,60.8616,61.78,60.2036,60.9699,848441.08122794,0
+EXP.US,D,20160307,000000,60.6011,63.7809,60.4302,63.4796,1081938.8935714,0
+EXP.US,D,20160308,000000,63.107,63.107,59.9829,60.1449,918662.76474567,0
+EXP.US,D,20160309,000000,60.4302,61.0086,59.5277,60.4491,600213.39598865,0
+EXP.US,D,20160310,000000,60.4869,60.5743,58.8408,59.7683,684544.20712685,0
+EXP.US,D,20160311,000000,60.3705,62.2342,60.3705,62.0414,632306.02733241,0
+EXP.US,D,20160314,000000,61.7114,62.3754,61.1329,61.453,451054.44334449,0
+EXP.US,D,20160315,000000,60.8317,60.9987,59.6837,60.9103,477302.81325449,0
+EXP.US,D,20160316,000000,60.4869,62.4957,60.1747,62.2839,783209.50559649,0
+EXP.US,D,20160317,000000,62.3803,65.4019,62.2342,64.8165,1088444.1430861,0
+EXP.US,D,20160318,000000,64.8752,66.6037,64.8752,65.8414,1240849.6840668,0
+EXP.US,D,20160321,000000,65.735,66.2946,65.1635,66.0441,517177.39711852,0
+EXP.US,D,20160322,000000,65.7161,67.3104,65.4904,67.0201,852595.14482925,0
+EXP.US,D,20160323,000000,66.3045,67.1344,66.0044,66.063,695501.3170038,0
+EXP.US,D,20160324,000000,65.4219,65.8691,64.5244,65.7638,672874.79959192,0
+EXP.US,D,20160328,000000,66.4288,68.2875,66.0143,66.7985,576002.31810885,0
+EXP.US,D,20160329,000000,66.5073,68.2875,66.5073,68.1403,662280.88103492,0
+EXP.US,D,20160330,000000,68.6822,69.0985,67.0301,67.8512,605365.48116722,0
+EXP.US,D,20160331,000000,67.5996,68.2875,67.0351,67.7736,738483.65152526,0
+EXP.US,D,20160401,000000,67.1047,68.5937,66.7111,68.4019,572478.05441415,0
+EXP.US,D,20160404,000000,68.3729,68.6522,67.1544,67.2518,407796.44560513,0
+EXP.US,D,20160405,000000,66.6911,67.687,66.2081,66.4875,598492.0099819,0
+EXP.US,D,20160406,000000,66.4875,67.1643,66.2946,66.8363,803436.54572836,0
+EXP.US,D,20160407,000000,66.4476,67.5301,65.735,67.212,1275181.8275386,0
+EXP.US,D,20160408,000000,67.8114,69.7635,67.4585,68.6035,533755.42085854,0
+EXP.US,D,20160411,000000,69.1771,69.4575,67.5699,67.6296,550506.48866234,0
+EXP.US,D,20160412,000000,67.8213,68.3979,67.1931,67.7736,648207.97193945,0
+EXP.US,D,20160413,000000,68.3372,69.6024,67.8024,69.0309,443167.85952984,0
+EXP.US,D,20160414,000000,69.0309,69.5747,68.7427,69.4594,460323.36752928,0
+EXP.US,D,20160415,000000,69.2357,70.2804,69.0409,69.8142,402413.97036487,0
+EXP.US,D,20160418,000000,69.3421,70.9096,69.3421,70.358,328206.23695891,0
+EXP.US,D,20160419,000000,70.6113,71.9453,70.184,70.9006,327343.02878019,0
+EXP.US,D,20160420,000000,70.9096,72.7972,70.8708,72.1292,673096.13502237,0
+EXP.US,D,20160421,000000,73.5823,75.3546,72.1908,72.2355,1032206.8344916,0
+EXP.US,D,20160422,000000,72.2653,73.1371,72.1679,72.8439,463727.9088775,0
+EXP.US,D,20160425,000000,72.9899,73.0884,71.9115,72.1679,484911.72171096,0
+EXP.US,D,20160426,000000,72.6043,72.9801,71.993,72.8339,335547.53075858,0
+EXP.US,D,20160427,000000,72.9214,73.5535,72.2703,73.3527,325553.23000404,0
+EXP.US,D,20160428,000000,72.6888,73.3428,71.4722,71.7326,464908.02914981,0
+EXP.US,D,20160429,000000,71.7703,72.2455,70.9861,71.7525,541344.20791224,0
+EXP.US,D,20160502,000000,71.9453,72.5109,71.5974,71.9742,314647.42970415,0
+EXP.US,D,20160503,000000,71.7226,72.158,70.6403,71.3767,337754.84864215,0
+EXP.US,D,20160504,000000,70.9573,71.3767,69.4495,70.6113,451004.13983758,0
+EXP.US,D,20160505,000000,70.8807,71.6451,69.9822,71.2594,593445.56216785,0
+EXP.US,D,20160506,000000,70.679,71.9642,70.5031,71.7613,368291.08948186,0
+EXP.US,D,20160509,000000,71.512,72.3638,71.0457,71.7613,311267.03403923,0
+EXP.US,D,20160510,000000,71.9642,75.1906,71.818,74.8686,799659.75842894,0
+EXP.US,D,20160511,000000,74.9849,75.4023,73.5635,73.812,868642.96960634,0
+EXP.US,D,20160512,000000,74.3656,74.8984,73.3329,74.1141,452326.11599939,0
+EXP.US,D,20160513,000000,73.9392,74.8397,73.0585,73.5238,495071.01796818,0
+EXP.US,D,20160516,000000,74.1141,75.3247,73.9491,74.0177,370707.66995423,0
+EXP.US,D,20160517,000000,73.9491,74.3855,72.8339,73.64,585926.1939537,0
+EXP.US,D,20160518,000000,73.1082,74.2434,72.1878,72.7475,716890.36814548,0
+EXP.US,D,20160519,000000,72.3051,73.3816,68.8391,70.7067,1638646.7985666,0
+EXP.US,D,20160520,000000,71.1511,73.3527,71.1511,73.2742,943370.84127383,0
+EXP.US,D,20160523,000000,73.3229,74.3089,72.9701,74.1061,442027.98206306,0
+EXP.US,D,20160524,000000,74.4233,75.5463,74.2911,75.1707,385612.59905413,0
+EXP.US,D,20160525,000000,75.7412,76.3963,75.5266,75.6925,556555.98840435,0
+EXP.US,D,20160526,000000,75.9251,78.247,75.7612,77.3942,1214612.3809283,0
+EXP.US,D,20160527,000000,77.3266,77.3465,76.446,76.6816,372024.61576534,0
+EXP.US,D,20160531,000000,76.7958,77.1914,75.296,75.8188,436977.50996847,0
+EXP.US,D,20160601,000000,75.113,77.2212,74.8297,77.0484,420443.75331454,0
+EXP.US,D,20160602,000000,76.8734,76.9012,74.8686,75.1906,617649.59755669,0
+EXP.US,D,20160603,000000,75.296,76.0116,74.3556,75.123,605602.91371988,0
+EXP.US,D,20160606,000000,75.3645,78.5393,75.1906,78.1983,982449.62365842,0
+EXP.US,D,20160607,000000,78.3454,79.6536,78.0323,79.1009,571627.92514722,0
+EXP.US,D,20160608,000000,79.4189,80.3472,79.2539,79.6933,612519.64592115,0
+EXP.US,D,20160609,000000,78.7818,79.6833,78.5203,78.6257,444509.95709442,0
+EXP.US,D,20160610,000000,77.5512,78.09,76.8645,77.1626,407435.26642545,0
+EXP.US,D,20160613,000000,76.8832,78.0035,76.3326,76.3684,439006.75343754,0
+EXP.US,D,20160614,000000,76.2342,76.5842,75.1509,76.0026,357036.18284395,0
+EXP.US,D,20160615,000000,75.9927,76.2243,74.9182,75.2373,717960.8267727,0
+EXP.US,D,20160616,000000,74.5784,74.6281,73.3001,74.2424,789671.49409523,0
+EXP.US,D,20160617,000000,74.3646,75.4202,73.9173,75.2184,850847.60099892,0
+EXP.US,D,20160620,000000,76.3336,76.9419,75.5366,75.624,736548.97864917,0
+EXP.US,D,20160621,000000,75.624,76.0712,75.2263,75.936,375471.4120594,0
+EXP.US,D,20160622,000000,75.936,75.936,74.9272,74.9849,308569.75999827,0
+EXP.US,D,20160623,000000,76.1478,77.7799,75.9261,77.7103,737235.11848354,0
+EXP.US,D,20160624,000000,74.2324,76.3506,73.8498,74.3467,1034026.8153719,0
+EXP.US,D,20160627,000000,73.1728,73.2315,69.0528,69.9355,1291653.2078439,0
+EXP.US,D,20160628,000000,70.7387,71.9423,70.3807,71.2346,630908.59591022,0
+EXP.US,D,20160629,000000,72.0875,73.4661,71.838,73.1728,470051.05969714,0
+EXP.US,D,20160630,000000,73.2802,74.9361,72.8806,74.78,586139.48082303,0
+EXP.US,D,20160701,000000,74.9083,77.3038,74.9083,76.0036,828355.89698558,0
+EXP.US,D,20160705,000000,75.1509,75.5663,73.5903,73.7711,472117.52776134,0
+EXP.US,D,20160706,000000,72.9482,75.8386,72.9194,75.7322,592608.51181274,0
+EXP.US,D,20160707,000000,76.2839,77.0602,75.8576,76.2839,546850.42977952,0
+EXP.US,D,20160708,000000,77.1944,77.924,76.7888,77.2144,555321.54034457,0
+EXP.US,D,20160711,000000,77.8664,79.1536,77.2838,77.4161,380640.60043033,0
+EXP.US,D,20160712,000000,78.2123,78.8623,78.1138,78.1725,506589.51498235,0
+EXP.US,D,20160713,000000,78.7669,79.405,78.26,78.8802,745024.11349479,0
+EXP.US,D,20160714,000000,79.3663,79.6893,77.098,77.5541,714167.94235106,0
+EXP.US,D,20160715,000000,77.6128,78.3594,77.2044,77.3137,418601.63889119,0
+EXP.US,D,20160718,000000,77.0215,78.3782,76.9419,78.2997,420604.72453668,0
+EXP.US,D,20160719,000000,77.9151,78.1924,77.1557,77.6128,295708.15934938,0
+EXP.US,D,20160720,000000,77.6128,81.5073,77.6128,80.9555,1673762.6706762,0
+EXP.US,D,20160721,000000,81.1007,82.0529,79.7538,80.393,853637.4334926,0
+EXP.US,D,20160722,000000,80.4924,81.877,80.2012,81.3343,1139607.8399727,0
+EXP.US,D,20160725,000000,80.8413,84.3022,80.6742,83.2835,1715420.0108255,0
+EXP.US,D,20160726,000000,82.679,83.4445,82.3909,83.2636,680211.0630409,0
+EXP.US,D,20160727,000000,83.5817,84.8827,82.4307,82.679,682611.54639105,0
+EXP.US,D,20160728,000000,82.6313,83.5031,82.2269,82.3909,543745.69733252,0
+EXP.US,D,20160729,000000,82.3432,82.3432,79.3373,81.3741,1031852.6978029,0
+EXP.US,D,20160801,000000,81.219,81.219,78.9,79.415,924535.19614333,0
+EXP.US,D,20160802,000000,79.5202,79.5601,77.0692,77.8664,922207.14984315,0
+EXP.US,D,20160803,000000,78.0264,79.8115,78.0174,79.5899,592890.21145147,0
+EXP.US,D,20160804,000000,79.4845,79.7917,78.0264,78.7868,506448.66516298,0
+EXP.US,D,20160805,000000,79.0173,79.8502,78.7082,78.8713,369154.29766059,0
+EXP.US,D,20160808,000000,78.8623,79.8502,78.6497,78.9587,520996.43936376,0
+EXP.US,D,20160809,000000,79.1436,79.7151,78.0552,78.241,540901.53705136,0
+EXP.US,D,20160810,000000,78.3881,78.7868,77.8067,78.7669,538425.59844083,0
+EXP.US,D,20160811,000000,78.9587,80.1236,78.9587,79.5899,693759.80959429,0
+EXP.US,D,20160812,000000,79.5601,80.2111,79.0372,79.5899,470718.08419887,0
+EXP.US,D,20160815,000000,80.0252,81.229,80.0252,80.7329,336251.77985543,0
+EXP.US,D,20160816,000000,80.5958,80.8851,79.5999,80.0252,247928.8824082,0
+EXP.US,D,20160817,000000,79.744,79.744,78.2221,79.4448,420268.69711047,0
+EXP.US,D,20160818,000000,79.6196,80.8611,79.0859,80.5858,357062.34066756,0
+EXP.US,D,20160819,000000,80.0252,80.393,78.7381,79.23,464605.20203816,0
+EXP.US,D,20160822,000000,78.7868,80.7519,78.1576,80.3165,646115.34605164,0
+EXP.US,D,20160823,000000,80.6555,81.5967,80.6555,81.0441,301428.67415614,0
+EXP.US,D,20160824,000000,80.8701,81.1792,80.4029,80.8901,393895.57450331,0
+EXP.US,D,20160825,000000,80.8801,80.8801,79.6893,80.3265,382337.84075375,0
+EXP.US,D,20160826,000000,80.7717,81.4794,79.2788,80.1813,360355.20823043,0
+EXP.US,D,20160829,000000,80.5391,81.8969,80.065,81.0719,542639.02018032,0
+EXP.US,D,20160830,000000,81.219,81.4028,79.734,80.393,305786.96999555,0
+EXP.US,D,20160831,000000,80.0163,80.2688,76.3138,77.9061,1099807.705299,0
+EXP.US,D,20160901,000000,77.6318,78.2699,76.2839,77.3594,400607.06839636,0
+EXP.US,D,20160902,000000,77.7401,78.8623,77.5831,78.7182,530737.21044344,0
+EXP.US,D,20160906,000000,79.0273,79.5699,76.9042,78.0174,739476.64275183,0
+EXP.US,D,20160907,000000,77.8961,78.6635,76.9519,77.77,454164.20614219,0
+EXP.US,D,20160908,000000,77.77,78.0741,76.9042,76.9519,355221.23231434,0
+EXP.US,D,20160909,000000,76.2739,76.2739,72.1839,72.3598,1060293.2945444,0
+EXP.US,D,20160912,000000,73.0754,75.8237,72.5356,75.4302,1438438.8410316,0
+EXP.US,D,20160913,000000,75.1806,75.5266,73.4362,73.81,667048.64742065,0
+EXP.US,D,20160914,000000,73.7613,73.9471,72.658,73.0754,599102.69455589,0
+EXP.US,D,20160915,000000,72.2813,73.3984,71.5169,73.2612,770893.19496261,0
+EXP.US,D,20160916,000000,72.5626,72.8906,71.0497,71.0796,860114.51304341,0
+EXP.US,D,20160919,000000,71.8041,73.4461,71.7942,72.4492,598779.74604147,0
+EXP.US,D,20160920,000000,72.9482,73.0068,71.0199,71.487,415222.24929642,0
+EXP.US,D,20160921,000000,71.9025,73.638,71.5169,73.5903,738722.09014804,0
+EXP.US,D,20160922,000000,74.6281,75.1409,73.9571,74.4421,612286.23764905,0
+EXP.US,D,20160923,000000,74.0843,74.8784,73.8498,74.143,354684.9969306,0
+EXP.US,D,20160926,000000,73.9471,75.3844,73.8974,74.8287,477512.07584327,0
+EXP.US,D,20160927,000000,74.79,74.8984,73.4084,73.8398,513722.55226337,0
+EXP.US,D,20160928,000000,73.7234,75.4689,72.5814,75.3347,1021400.6351354,0
+EXP.US,D,20160929,000000,75.1906,76.4976,74.4421,75.9162,852950.2875881,0
+EXP.US,D,20160930,000000,75.5863,76.4082,74.4421,74.9272,759335.46121305,0
+EXP.US,D,20161003,000000,74.5981,74.6181,73.4084,73.4741,506721.31017047,0
+EXP.US,D,20161004,000000,74.2026,74.3745,72.9194,73.2901,806441.67723166,0
+EXP.US,D,20161005,000000,73.8696,75.125,73.7524,74.9292,641774.15340458,0
+EXP.US,D,20161006,000000,74.7443,77.6865,74.4153,77.6278,792291.30073554,0
+EXP.US,D,20161007,000000,77.1805,77.6278,75.4619,75.5493,1012860.1057308,0
+EXP.US,D,20161010,000000,76.104,77.422,76.104,76.937,532587.37342789,0
+EXP.US,D,20161011,000000,76.3376,76.3376,74.8257,75.1439,489367.60635379,0
+EXP.US,D,20161012,000000,75.1051,75.4519,74.4927,74.7443,383795.63638425,0
+EXP.US,D,20161013,000000,73.9382,75.8715,73.3299,75.6667,538262.61507842,0
+EXP.US,D,20161014,000000,76.2193,76.9767,75.7303,75.8616,330722.41837497,0
+EXP.US,D,20161017,000000,76.2392,76.3078,75.3277,75.6468,430906.88275356,0
+EXP.US,D,20161018,000000,76.6289,76.6875,75.6567,76.1229,207140.78685852,0
+EXP.US,D,20161019,000000,76.3178,76.3178,75.0007,75.1936,802140.72739015,0
+EXP.US,D,20161020,000000,74.8119,75.1637,73.6947,73.9581,746873.27040909,0
+EXP.US,D,20161021,000000,73.4362,75.2403,72.8031,75.1051,910114.18677998,0
+EXP.US,D,20161024,000000,74.2334,78.0611,71.658,77.4817,2153206.4011852,0
+EXP.US,D,20161025,000000,77.6765,80.0441,77.3654,77.4519,1559435.8783626,0
+EXP.US,D,20161026,000000,76.8803,78.6467,76.3923,77.6378,819766.0701442,0
+EXP.US,D,20161027,000000,77.8325,78.4538,76.9867,77.2094,539772.72635611,0
+EXP.US,D,20161028,000000,77.269,79.3453,77.2391,78.1208,662237.62001897,0
+EXP.US,D,20161031,000000,78.4726,79.2182,78.1993,78.589,646758.22487005,0
+EXP.US,D,20161101,000000,78.898,80.5571,78.8226,80.4328,1025224.7077314,0
+EXP.US,D,20161102,000000,80.4725,81.4705,79.9467,80.2876,1149470.3455391,0
+EXP.US,D,20161103,000000,80.4328,80.6157,77.8127,77.8424,709867.99857968,0
+EXP.US,D,20161104,000000,77.93,81.0451,77.8921,79.6584,677824.66467269,0
+EXP.US,D,20161107,000000,81.4615,81.9387,80.9854,81.7219,549382.70831779,0
+EXP.US,D,20161108,000000,81.2488,83.3252,80.9854,82.9663,787807.24612884,0
+EXP.US,D,20161109,000000,88.4481,90.8166,86.2852,89.9649,2329466.8712166,0
+EXP.US,D,20161110,000000,90.9728,94.1933,90.9728,92.5641,2180954.8216714,0
+EXP.US,D,20161111,000000,92.1964,93.0045,89.5654,91.3425,1175986.330106,0
+EXP.US,D,20161114,000000,92.3524,93.245,91.1676,93.1963,1358321.4516328,0
+EXP.US,D,20161115,000000,93.1764,93.6604,92.0324,93.1297,1118627.2533072,0
+EXP.US,D,20161116,000000,92.1864,92.9548,91.6328,92.7093,1338484.7667147,0
+EXP.US,D,20161117,000000,92.1765,92.4667,89.4977,90.1577,1501109.9681609,0
+EXP.US,D,20161118,000000,90.0126,90.4579,88.6141,89.6239,895431.59918065,0
+EXP.US,D,20161121,000000,90.4301,91.6239,89.469,90.6358,756017.44189671,0
+EXP.US,D,20161122,000000,91.2541,91.9538,91.0325,91.8962,1067304.5973387,0
+EXP.US,D,20161123,000000,91.4389,92.5731,91.0413,92.5264,344692.70831633,0
+EXP.US,D,20161125,000000,92.9061,93.2151,92.418,93.2063,159150.23518827,0
+EXP.US,D,20161128,000000,92.9061,93.4955,90.1389,90.6835,561207.05065403,0
+EXP.US,D,20161129,000000,90.5861,91.0125,89.8556,90.4489,370009.4572782,0
+EXP.US,D,20161130,000000,91.2541,95.1196,91.2541,94.3403,1205480.2822824,0
+EXP.US,D,20161201,000000,94.8372,98.0369,94.3493,95.6028,1115714.6802567,0
+EXP.US,D,20161202,000000,95.2995,97.7844,94.9347,96.6115,707007.74117631,0
+EXP.US,D,20161205,000000,96.6701,97.7745,95.8084,97.528,683426.46320312,0
+EXP.US,D,20161206,000000,97.3451,98.1422,96.5648,98.017,487520.46157975,0
+EXP.US,D,20161207,000000,98.1612,99.695,97.2189,98.9295,827954.47500037,0
+EXP.US,D,20161208,000000,99.0686,99.1681,97.8322,98.7724,597392.37532066,0
+EXP.US,D,20161209,000000,99.1681,99.8349,97.7347,99.0786,369430.96694864,0
+EXP.US,D,20161212,000000,99.4961,100.112,96.4863,96.5737,804139.78875508,0
+EXP.US,D,20161213,000000,96.9087,97.6672,94.7678,95.4556,801151.76044414,0
+EXP.US,D,20161214,000000,95.2518,96.6125,94.8662,95.6425,908392.80077323,0
+EXP.US,D,20161215,000000,95.5629,96.1464,94.6226,95.3771,382824.77870072,0
+EXP.US,D,20161216,000000,95.7507,97.1711,95.3095,95.5341,862033.08879728,0
+EXP.US,D,20161219,000000,95.6325,97.1116,95.2518,96.6911,285101.16188058,0
+EXP.US,D,20161220,000000,96.7388,98.5568,96.2338,97.5658,343954.25283477,0
+EXP.US,D,20161221,000000,98.0369,98.7626,97.7944,97.9136,336668.29289272,0
+EXP.US,D,20161222,000000,97.5379,97.8559,96.2717,96.4187,270578.53943325,0
+EXP.US,D,20161223,000000,96.6314,97.1214,96.0679,96.7001,194428.08459011,0
+EXP.US,D,20161227,000000,97.0598,98.7626,96.9564,98.2883,396408.73770896,0
+EXP.US,D,20161228,000000,98.7824,99.2178,96.3591,96.555,281123.16055348,0
+EXP.US,D,20161229,000000,96.4475,97.5569,95.8541,96.2229,349900.12735252,0
+EXP.US,D,20161230,000000,96.7189,97.0121,95.385,95.8254,263567.23663897,0
+EXP.US,D,20170103,000000,96.9376,98.6789,95.8541,97.355,395946.95151544,0
+EXP.US,D,20170104,000000,97.4147,99.4961,96.9376,99.0686,511369.35420973,0
+EXP.US,D,20170105,000000,98.6592,99.4065,97.5379,98.3679,409484.63129731,0
+EXP.US,D,20170106,000000,98.5995,98.7923,97.7168,97.8222,476529.14531808,0
+EXP.US,D,20170109,000000,97.8222,97.9873,96.1454,96.2905,444329.87053966,0
+EXP.US,D,20170110,000000,96.7875,97.5946,96.0301,96.5927,386537.1775113,0
+EXP.US,D,20170111,000000,97.0499,97.0499,95.2598,96.4764,384493.84906027,0
+EXP.US,D,20170112,000000,96.5927,96.5927,93.9209,96.1057,386345.01811487,0
+EXP.US,D,20170113,000000,96.0877,98.517,95.7677,98.0538,332970.98513422,0
+EXP.US,D,20170117,000000,98.1323,98.2983,94.4815,94.9706,1017603.7264332,0
+EXP.US,D,20170118,000000,95.0679,96.5062,94.5063,95.4725,547438.98081047,0
+EXP.US,D,20170119,000000,95.9903,98.0737,94.8732,95.6505,499819.66902128,0
+EXP.US,D,20170120,000000,96.2815,98.2188,96.2815,97.8739,516059.6531948,0
+EXP.US,D,20170123,000000,98.517,98.852,96.2328,98.3579,871981.11032545,0
+EXP.US,D,20170124,000000,100.222,104.724,100.132,101.424,1503442.0387417,0
+EXP.US,D,20170125,000000,102.885,107.318,102.885,105.51,2227368.8614349,0
+EXP.US,D,20170126,000000,105.897,107.597,105.121,105.351,1194008.0644946,0
+EXP.US,D,20170127,000000,105.53,105.997,102.318,102.736,1017950.820631,0
+EXP.US,D,20170130,000000,102.061,102.657,100.779,102.2,965163.326541,0
+EXP.US,D,20170131,000000,101.901,102.657,100.252,101.713,547298.13099109,0
+EXP.US,D,20170201,000000,102.518,103.164,99.3171,101.007,890403.26062909,0
+EXP.US,D,20170202,000000,101.037,102.975,100.55,101.434,678229.10486832,0
+EXP.US,D,20170203,000000,102.121,103.094,101.404,102.18,476293.72490571,0
+EXP.US,D,20170206,000000,102.131,102.18,100.957,101.644,268089.52191093,0
+EXP.US,D,20170207,000000,100.749,102.171,100.152,101.137,421003.12831147,0
+EXP.US,D,20170208,000000,101.017,101.147,99.8538,101.007,333572.61507696,0
+EXP.US,D,20170209,000000,101.047,102.368,100.36,101.991,479922.6198948,0
+EXP.US,D,20170210,000000,102.588,103.542,101.674,103.104,397592.88226181,0
+EXP.US,D,20170213,000000,104.377,106.613,103.999,104.407,712963.67639543,0
+EXP.US,D,20170214,000000,103.611,104.983,102.826,104.914,485271.8948205,0
+EXP.US,D,20170215,000000,104.744,105.977,104.515,105.49,636469.14556498,0
+EXP.US,D,20170216,000000,105.46,105.5,102.348,103.542,606396.70305905,0
+EXP.US,D,20170217,000000,103.085,103.253,101.196,102.239,638905.8474401,0
+EXP.US,D,20170221,000000,102.518,104.923,102.368,104.625,620781.49389742,0
+EXP.US,D,20170222,000000,104.674,106.116,104.595,105.708,678273.37195441,0
+EXP.US,D,20170223,000000,106.215,106.215,98.9692,99.5656,1200290.9725087,0
+EXP.US,D,20170224,000000,98.8997,100.023,97.9236,99.2675,610379.73473684,0
+EXP.US,D,20170227,000000,99.2675,102.835,98.8997,101.752,855585.18528049,0
+EXP.US,D,20170228,000000,101.831,102.418,100.41,100.857,673012.63120088,0
+EXP.US,D,20170301,000000,102.726,104.347,102.726,103.313,580914.95859449,0
+EXP.US,D,20170302,000000,103.402,103.74,102.558,103.015,578321.30977779,0
+EXP.US,D,20170303,000000,103.065,104.128,101.704,102.845,441981.7028367,0
+EXP.US,D,20170306,000000,101.941,102.398,100.997,101.256,394994.20309441,0
+EXP.US,D,20170307,000000,101.504,101.771,98.8321,98.9692,626394.35919937,0
+EXP.US,D,20170308,000000,98.9592,100.46,98.2386,98.4186,824990.59237274,0
+EXP.US,D,20170309,000000,98.2386,99.1084,91.5452,93.8116,1977528.4457638,0
+EXP.US,D,20170310,000000,94.0481,94.393,92.2758,93.9706,1303587.2118252,0
+EXP.US,D,20170313,000000,94.0382,95.5988,93.8613,95.4725,593459.64714979,0
+EXP.US,D,20170314,000000,94.5799,95.2319,93.1137,93.9308,742459.64071208,0
+EXP.US,D,20170315,000000,94.8732,97.2109,94.4219,97.03,901174.24753045,0
+EXP.US,D,20170316,000000,97.4892,97.9336,95.7487,96.6115,657668.04945051,0
+EXP.US,D,20170317,000000,96.879,97.7347,96.2617,96.889,654365.12118625,0
+EXP.US,D,20170320,000000,96.9564,96.9664,95.7299,96.4187,309485.28382418,0
+EXP.US,D,20170321,000000,96.7676,96.9823,94.1903,94.9209,424089.75149598,0
+EXP.US,D,20170322,000000,94.4715,95.6802,94.0004,95.3075,503170.88865219,0
+EXP.US,D,20170323,000000,95.1544,96.0877,94.8135,95.2697,365310.10366189,0
+EXP.US,D,20170324,000000,95.3075,96.7001,93.586,94.1903,538681.14025599,0
+EXP.US,D,20170327,000000,92.1397,94.3165,91.0105,93.8613,405423.12614872,0
+EXP.US,D,20170328,000000,93.881,95.2498,93.7718,94.6962,757157.31936348,0
+EXP.US,D,20170329,000000,94.383,94.9993,92.8584,94.6962,597347.10216445,0
+EXP.US,D,20170330,000000,94.7837,95.7487,92.7112,93.5074,881790.29417452,0
+EXP.US,D,20170331,000000,93.3156,95.2229,92.9279,94.4715,527338.70551602,0
+EXP.US,D,20170403,000000,94.4219,95.0778,92.3683,93.6247,490456.1742435,0
+EXP.US,D,20170404,000000,93.576,94.0949,92.6863,93.2957,491672.51304078,0
+EXP.US,D,20170405,000000,93.8513,94.6663,91.4191,91.5652,723087.76019783,0
+EXP.US,D,20170406,000000,91.5742,93.094,91.5742,92.7112,398927.93733542,0
+EXP.US,D,20170407,000000,92.8384,95.1077,92.43,94.3553,469538.96999671,0
+EXP.US,D,20170410,000000,94.3463,94.8732,93.6446,93.7221,309500.37487626,0
+EXP.US,D,20170411,000000,94.067,94.9814,92.4975,94.9516,416668.97815539,0
+EXP.US,D,20170412,000000,94.7648,94.7648,92.1665,92.6128,270758.62598802,0
+EXP.US,D,20170413,000000,92.4488,92.9558,90.6597,90.6697,442766.43754463,0
+EXP.US,D,20170417,000000,91.0175,92.2152,90.5911,92.1954,339502.3924725,0
+EXP.US,D,20170418,000000,91.3694,92.1128,91.1039,91.8148,335778.92689039,0
+EXP.US,D,20170419,000000,92.3812,92.9269,91.4171,91.9519,440219.06795428,0
+EXP.US,D,20170420,000000,92.7787,94.1723,92.2053,93.6545,376042.85989799,0
+EXP.US,D,20170421,000000,93.7419,94.229,92.4011,92.7102,693266.83522648,0
+EXP.US,D,20170424,000000,94.5113,95.3284,93.5163,95.0501,350226.09407736,0
+EXP.US,D,20170425,000000,95.8561,95.8561,93.5363,94.1236,543723.56378948,0
+EXP.US,D,20170426,000000,94.1903,94.6574,93.1694,93.2281,662834.21961102,0
+EXP.US,D,20170427,000000,93.2758,95.0301,92.0979,94.5809,631309.01182529,0
+EXP.US,D,20170428,000000,94.3742,94.3742,92.9756,93.4329,480388.43036886,0
+EXP.US,D,20170501,000000,93.9209,97.4147,93.1794,95.5828,670743.94303886,0
+EXP.US,D,20170502,000000,96.4893,98.6292,95.7219,96.5767,882542.83463803,0
+EXP.US,D,20170503,000000,96.2845,97.1513,95.1862,95.8184,433042.76965731,0
+EXP.US,D,20170504,000000,95.9923,96.4694,93.9209,94.9715,370996.41208393,0
+EXP.US,D,20170505,000000,95.3771,96.2647,94.5909,96.2647,408006.71426405,0
+EXP.US,D,20170508,000000,96.0708,96.538,94.8642,96.0321,421778.80838815,0
+EXP.US,D,20170509,000000,96.4794,97.6046,95.9625,97.1214,406023.75002133,0
+EXP.US,D,20170510,000000,97.7248,98.3579,97.3749,98.1612,609274.06365478,0
+EXP.US,D,20170511,000000,98.007,98.8818,96.206,98.2109,478486.95780734,0
+EXP.US,D,20170512,000000,97.8639,97.9336,95.4456,95.9327,442425.37976772,0
+EXP.US,D,20170515,000000,96.382,97.697,95.8461,96.9474,534021.02337506,0
+EXP.US,D,20170516,000000,97.528,97.528,95.5988,95.8661,593227.24494783,0
+EXP.US,D,20170517,000000,94.057,94.6306,92.4101,93.6446,825375.91723574,0
+EXP.US,D,20170518,000000,98.0926,98.9592,91.6934,98.2188,1406069.5403998,0
+EXP.US,D,20170519,000000,98.3381,98.7526,96.206,96.849,798442.41356152,0
+EXP.US,D,20170522,000000,97.03,98.2386,96.1584,96.216,579572.8610299,0
+EXP.US,D,20170523,000000,96.5579,97.0499,94.6008,96.2448,516795.09046594,0
+EXP.US,D,20170524,000000,96.042,96.3332,93.3254,93.9905,638450.09766742,0
+EXP.US,D,20170525,000000,94.2589,95.1962,92.5651,92.6805,502736.26635241,0
+EXP.US,D,20170526,000000,92.2938,93.093,91.4271,92.5741,518916.89238776,0
+EXP.US,D,20170530,000000,93.3354,93.8713,92.1665,93.4796,499989.69487466,0
+EXP.US,D,20170531,000000,93.4607,93.4796,91.6219,91.8048,736361.84960344,0
+EXP.US,D,20170601,000000,91.8245,94.2489,91.5255,93.8313,497239.09911637,0
+EXP.US,D,20170602,000000,93.6932,94.8542,93.566,93.9905,302324.07657929,0
+EXP.US,D,20170605,000000,93.6446,94.5212,93.2659,93.9905,279185.46946698,0
+EXP.US,D,20170606,000000,93.1128,93.2758,91.8545,92.5741,316764.20127526,0
+EXP.US,D,20170607,000000,92.9558,94.4427,91.5722,92.0502,441875.05940203,0
+EXP.US,D,20170608,000000,92.4975,93.918,91.8772,92.7292,627256.56130795,0
+EXP.US,D,20170609,000000,93.0054,95.4069,92.4587,95.0202,538009.08540355,0
+EXP.US,D,20170612,000000,95.1375,96.372,94.6485,95.5828,476494.93893338,0
+EXP.US,D,20170613,000000,95.5241,96.859,95.3184,96.4495,236319.83908158,0
+EXP.US,D,20170614,000000,96.4893,96.4893,92.8374,93.1595,365220.56341957,0
+EXP.US,D,20170615,000000,92.3335,92.5651,90.7739,91.1825,307863.49876113,0
+EXP.US,D,20170616,000000,90.4827,91.4956,89.6648,91.1736,604599.86179192,0
+EXP.US,D,20170619,000000,92.0414,92.6188,91.1825,91.9817,395345.3215727,0
+EXP.US,D,20170620,000000,91.3495,91.5255,88.3179,90.2064,1026518.5139293,0
+EXP.US,D,20170621,000000,90.2949,90.7462,87.2365,87.5674,685423.51242777,0
+EXP.US,D,20170622,000000,87.5276,88.7971,86.7723,88.3179,514165.22312425,0
+EXP.US,D,20170623,000000,88.6887,90.0434,88.0744,89.6151,624483.83200661,0
+EXP.US,D,20170626,000000,89.772,91.5442,89.29,90.11,427408.77688246,0
+EXP.US,D,20170627,000000,90.3635,90.6687,89.0763,89.1956,291330.74817734,0
+EXP.US,D,20170628,000000,89.8217,90.7015,89.449,89.7025,371412.92512122,0
+EXP.US,D,20170629,000000,89.8387,90.5802,87.645,88.4154,568414.53712528,0
+EXP.US,D,20170630,000000,88.7184,90.7064,87.1301,90.0713,804478.83439172,0
+EXP.US,D,20170703,000000,90.8019,92.2063,89.6528,91.9339,280616.10120374,0
+EXP.US,D,20170705,000000,91.5821,92.0811,91.0375,91.5532,285390.91008042,0
+EXP.US,D,20170706,000000,91.2909,91.2909,89.5067,89.7025,333164.15060078,0
+EXP.US,D,20170707,000000,89.5654,90.1886,87.4602,89.9659,660323.06854567,0
+EXP.US,D,20170710,000000,89.4877,89.8317,88.3656,88.9143,441451.50387378,0
+EXP.US,D,20170711,000000,89.0087,89.1061,88.0844,88.97,392798.95805249,0
+EXP.US,D,20170712,000000,89.8964,91.8355,89.3596,90.6,362217.44405655,0
+EXP.US,D,20170713,000000,90.8516,91.6706,89.8864,90.5503,323758.4008772,0
+EXP.US,D,20170714,000000,90.7262,91.5821,90.2253,90.8813,424412.7000104,0
+EXP.US,D,20170717,000000,90.7651,92.4687,90.7164,91.3495,380421.27714017,0
+EXP.US,D,20170718,000000,90.8615,91.4658,88.9332,89.0187,322605.44449862,0
+EXP.US,D,20170719,000000,89.3198,91.7481,89.3198,91.7391,395773.90745164,0
+EXP.US,D,20170720,000000,91.7481,91.8255,90.8566,91.0375,282424.00924238,0
+EXP.US,D,20170721,000000,90.8615,90.9141,89.4877,89.9759,491191.61151465,0
+EXP.US,D,20170724,000000,90.1886,90.6785,89.3894,89.5654,491811.35071988,0
+EXP.US,D,20170725,000000,90.4232,91.924,89.802,91.5344,491552.79069432,0
+EXP.US,D,20170726,000000,91.0752,91.0752,88.4054,89.6329,1123347.7343964,0
+EXP.US,D,20170727,000000,90.433,95.0143,89.0763,90.9092,1256164.0837129,0
+EXP.US,D,20170728,000000,90.1687,90.2502,87.6281,88.9987,918345.85265209,0
+EXP.US,D,20170731,000000,90.7362,92.9776,90.3337,91.7093,920887.18582161,0
+EXP.US,D,20170801,000000,92.4687,92.7023,87.0069,89.126,1224090.5677018,0
+EXP.US,D,20170802,000000,88.63,91.2909,87.9571,90.9092,760383.78629722,0
+EXP.US,D,20170803,000000,90.9092,91.592,90.2452,90.6687,532053.15018442,0
+EXP.US,D,20170804,000000,90.9678,91.8058,90.3436,91.7391,316460.36809347,0
+EXP.US,D,20170807,000000,91.1736,92.2112,90.6785,90.8118,433983.44523668,0
+EXP.US,D,20170808,000000,90.5703,90.5703,88.3855,89.1458,717551.3562264,0
+EXP.US,D,20170809,000000,88.7384,89.3397,88.5108,89.1956,271082.58057258,0
+EXP.US,D,20170810,000000,88.5902,88.63,85.5606,86.2902,557033.87172007,0
+EXP.US,D,20170811,000000,85.8807,86.7863,85.5318,86.328,450585.61466001,0
+EXP.US,D,20170814,000000,87.14,87.6898,86.5447,87.4402,319142.55108237,0
+EXP.US,D,20170815,000000,87.4105,88.298,86.8935,87.8895,340394.77668523,0
+EXP.US,D,20170816,000000,88.3954,88.8467,87.9273,88.5605,312332.46231576,0
+EXP.US,D,20170817,000000,88.2682,88.6887,86.5049,86.9919,363856.33231194,0
+EXP.US,D,20170818,000000,86.8836,86.9333,85.2585,86.009,628750.57546343,0
+EXP.US,D,20170821,000000,86.2127,86.2127,84.6681,85.6193,436340.66757088,0
+EXP.US,D,20170822,000000,85.9691,87.4154,85.6023,87.0019,327952.70728404,0
+EXP.US,D,20170823,000000,86.3578,86.982,86.0726,86.3966,235565.2864778,0
+EXP.US,D,20170824,000000,86.982,87.14,85.989,86.2047,218220.63729236,0
+EXP.US,D,20170825,000000,87.0218,87.2275,84.3132,85.0238,472039.05429055,0
+EXP.US,D,20170828,000000,85.2953,88.5505,85.2953,88.5207,749579.5990813,0
+EXP.US,D,20170829,000000,87.6748,90.2452,87.2553,89.2134,852083.05512884,0
+EXP.US,D,20170830,000000,89.5454,96.1037,89.5454,95.1405,1510882.933485,0
+EXP.US,D,20170831,000000,95.8889,96.1534,93.1446,94.7787,1141378.5234162,0
+EXP.US,D,20170901,000000,95.7846,95.8134,94.1654,95.6175,598936.69298306,0
+EXP.US,D,20170905,000000,95.5391,98.3878,95.5391,96.6991,1080120.9248314,0
+EXP.US,D,20170906,000000,97.3451,100.272,97.1116,98.9195,982513.00607714,0
+EXP.US,D,20170907,000000,99.715,99.8538,97.4047,98.6292,805506.03200299,0
+EXP.US,D,20170908,000000,98.6194,101.534,98.6194,100.689,783904.7000621,0
+EXP.US,D,20170911,000000,99.4065,100.769,97.7944,98.027,1003938.2757438,0
+EXP.US,D,20170912,000000,98.4285,100.052,98.0637,99.9726,844218.60485721,0
+EXP.US,D,20170913,000000,100.082,100.59,98.4086,98.4981,650585.3156764,0
+EXP.US,D,20170914,000000,98.6492,99.1681,97.687,97.9673,544332.23622319,0
+EXP.US,D,20170915,000000,98.0468,99.4065,97.6046,99.2675,736244.13939725,0
+EXP.US,D,20170918,000000,99.7348,101.334,99.6352,100.56,619400.15959744,0
+EXP.US,D,20170919,000000,100.669,100.917,98.8023,99.5656,521232.86584628,0
+EXP.US,D,20170920,000000,99.8349,102.796,99.8349,102.398,1223384.3064647,0
+EXP.US,D,20170921,000000,102.508,103.472,101.951,102.618,716245.47718679,0
+EXP.US,D,20170922,000000,102.697,103.432,101.961,103.144,391783.83328288,0
+EXP.US,D,20170925,000000,103.363,103.472,102.318,102.895,525225.95822546,0
+EXP.US,D,20170926,000000,103.323,103.323,101.236,101.494,831775.52938588,0
+EXP.US,D,20170927,000000,102.518,104.437,102.19,104.287,720078.60441397,0
+EXP.US,D,20170928,000000,104.694,105.877,104.595,104.744,1096948.4539657,0
+EXP.US,D,20170929,000000,105.271,105.42,103.89,103.989,460159.37809671,0
+EXP.US,D,20171002,000000,104.148,104.148,101.951,102.975,581374.73264772,0
+EXP.US,D,20171003,000000,103.551,104.048,102.23,103.89,785398.71421758,0
+EXP.US,D,20171004,000000,103.651,104.476,102.488,104.437,438429.26917813,0
+EXP.US,D,20171005,000000,104.357,104.834,104.088,104.694,383464.63930872,0
+EXP.US,D,20171006,000000,104.357,105.361,103.641,105.121,507042.24654462,0
+EXP.US,D,20171009,000000,105.341,105.768,104.505,105.331,371490.39252188,0
+EXP.US,D,20171010,000000,105.758,105.877,104.157,104.923,763511.65835742,0
+EXP.US,D,20171011,000000,105.251,105.331,104.417,104.923,382601.43113,0
+EXP.US,D,20171012,000000,104.496,106.643,104.496,106.444,373842.58450538,0
+EXP.US,D,20171013,000000,107.11,107.11,105.758,105.917,253840.55054124,0
+EXP.US,D,20171016,000000,106.235,106.534,105.599,106.294,423647.0806351,0
+EXP.US,D,20171017,000000,106.066,106.811,105.987,106.534,450423.63736774,0
+EXP.US,D,20171018,000000,106.871,106.871,105.798,106.066,298954.74768589,0
+EXP.US,D,20171019,000000,105.808,106.781,105.141,106.623,317658.59762827,0
+EXP.US,D,20171020,000000,107.269,108.114,106.981,107.308,377609.31110343,0
+EXP.US,D,20171023,000000,107.378,107.786,105.341,105.738,651931.43752154,0
+EXP.US,D,20171024,000000,106.673,108.243,106.504,108.034,874739.75464485,0
+EXP.US,D,20171025,000000,104.377,104.824,101.047,102.518,1602820.6409394,0
+EXP.US,D,20171026,000000,102.428,104.486,101.304,103.8,626322.92821955,0
+EXP.US,D,20171027,000000,103.71,104.714,102.368,104.674,392989.10530864,0
+EXP.US,D,20171030,000000,104.038,105.291,103.343,103.492,426595.87221065,0
+EXP.US,D,20171031,000000,103.75,104.387,102.816,102.995,421379.39854322,0
+EXP.US,D,20171101,000000,103.81,104.018,102.111,102.766,453967.01639507,0
+EXP.US,D,20171102,000000,102.171,104.337,100.41,101.216,561787.55312386,0
+EXP.US,D,20171103,000000,101.186,101.931,100.649,101.414,455637.09282475,0
+EXP.US,D,20171106,000000,101.584,102.418,100.38,101.236,445010.98002332,0
+EXP.US,D,20171107,000000,101.284,101.454,99.8439,100.957,617792.45951633,0
+EXP.US,D,20171108,000000,101.256,101.911,99.8838,101.811,700800.28842258,0
+EXP.US,D,20171109,000000,100.827,102.21,100.222,101.474,505837.98058899,0
+EXP.US,D,20171110,000000,100.789,102.021,100.709,101.047,500502.79064523,0
+EXP.US,D,20171113,000000,100.729,102.021,100.729,101.851,387965.79710778,0
+EXP.US,D,20171114,000000,101.127,101.921,100.5,101.801,417603.61731393,0
+EXP.US,D,20171115,000000,101.256,101.334,99.3867,100.729,481949.85122361,0
+EXP.US,D,20171116,000000,101.147,103.025,101.147,102.608,328828.99437457,0
+EXP.US,D,20171117,000000,102.338,103.959,102.061,103.114,510727.48146146,0
+EXP.US,D,20171120,000000,103.263,104.367,102.726,102.955,322099.39121902,0
+EXP.US,D,20171121,000000,103.512,103.81,102.647,103.75,433624.27819729,0
+EXP.US,D,20171122,000000,103.73,104.644,102.945,103.601,347533.85038708,0
+EXP.US,D,20171124,000000,104.367,104.397,103.253,103.641,75294.289155386,0
+EXP.US,D,20171127,000000,103.303,103.77,101.861,102.111,555039.84070583,0
+EXP.US,D,20171128,000000,102.378,104.674,102.278,104.525,435264.17252282,0
+EXP.US,D,20171129,000000,104.674,106.663,104.407,105.589,439845.81593294,0
+EXP.US,D,20171130,000000,106.007,109.704,105.748,109.187,880829.49719239,0
+EXP.US,D,20171201,000000,109.397,109.407,107.18,108.59,640223.79932136,0
+EXP.US,D,20171204,000000,109.913,112.15,109.913,110.678,872663.22587926,0
+EXP.US,D,20171205,000000,110.818,111.473,108.521,108.561,410629.53911477,0
+EXP.US,D,20171206,000000,108.91,110.469,107.945,108.94,545838.32322033,0
+EXP.US,D,20171207,000000,108.7,111.98,107.905,111.543,728977.29478782,0
+EXP.US,D,20171208,000000,112.19,113.859,111.752,113.312,842378.50257413,0
+EXP.US,D,20171211,000000,113.581,113.749,111.663,112.17,631304.98754474,0
+EXP.US,D,20171212,000000,112.289,113.054,109.207,109.505,805665.99715498,0
+EXP.US,D,20171213,000000,109.544,110.539,108.87,109.784,450383.3945622,0
+EXP.US,D,20171214,000000,109.874,110.241,106.781,107.229,387398.37354974,0
+EXP.US,D,20171215,000000,107.308,108.65,106.086,106.404,745946.67981167,0
+EXP.US,D,20171218,000000,107.12,108.81,106.394,108.393,496335.64813212,0
+EXP.US,D,20171219,000000,108.461,109.317,105.46,105.52,508265.62783287,0
+EXP.US,D,20171220,000000,105.54,106.603,105.003,106.285,438684.81099328,0
+EXP.US,D,20171221,000000,106.703,108.253,106.037,107.796,317515.73566863,0
+EXP.US,D,20171222,000000,107.925,108.253,106.821,107.17,307757.8613966,0
+EXP.US,D,20171226,000000,107.438,109.027,106.961,108.63,377116.33673563,0
+EXP.US,D,20171227,000000,109.037,109.903,108.363,109.417,350452.45985849,0
+EXP.US,D,20171228,000000,109.972,109.972,108.76,109.634,176564.30321327,0
+EXP.US,D,20171229,000000,109.634,110.966,109.367,110.638,422212.42461778,0
+EXP.US,D,20180102,000000,111.146,114.753,110.818,114.316,733461.34939453,0
+EXP.US,D,20180103,000000,114.674,115.439,113.899,114.634,421974.99206514,0
+EXP.US,D,20180104,000000,115.022,115.449,113.839,114.226,440180.83728902,0
+EXP.US,D,20180105,000000,114.266,115.777,113.362,115.727,551790.2341589,0
+EXP.US,D,20180108,000000,115.986,116.99,115.479,116.791,342350.57703422,0
+EXP.US,D,20180109,000000,116.99,116.99,114.564,114.674,426593.86007038,0
+EXP.US,D,20180110,000000,114.226,114.534,113.084,114.057,523850.66034631,0
+EXP.US,D,20180111,000000,114.594,116.92,113.959,116.493,408621.42311859,0
+EXP.US,D,20180112,000000,116.94,118.262,115.906,117.229,535463.72795349,0
+EXP.US,D,20180116,000000,118.659,119.603,114.554,115.042,512787.91310483,0
+EXP.US,D,20180117,000000,115.042,115.657,113.988,114.087,544136.0525462,0
+EXP.US,D,20180118,000000,114.206,114.982,112.864,113.163,472506.87690488,0
+EXP.US,D,20180119,000000,113.491,114.306,113.153,114.246,220874.65031738,0
+EXP.US,D,20180122,000000,114.048,115.052,112.964,115.012,382496.79983562,0
+EXP.US,D,20180123,000000,114.913,115.639,113.511,115.36,336405.70858661,0
+EXP.US,D,20180124,000000,115.677,117.377,115.36,115.877,416662.94173456,0
+EXP.US,D,20180125,000000,116.483,116.503,114.833,115.886,368397.73291653,0
+EXP.US,D,20180126,000000,116.652,117.576,115.857,117.447,381447.4686813,0
+EXP.US,D,20180129,000000,117.298,117.437,115.101,115.26,280991.36536535,0
+EXP.US,D,20180130,000000,114.386,115.559,113.004,114.853,879626.2373069,0
+EXP.US,D,20180131,000000,113.094,113.143,105.211,109.407,2408486.6380944,0
+EXP.US,D,20180201,000000,109.417,111.683,108.014,110.171,958669.14379784,0
+EXP.US,D,20180202,000000,108.88,109.377,106.663,106.742,774655.8972801,0
+EXP.US,D,20180205,000000,105.44,106.573,100.639,102.905,799412.2651749,0
+EXP.US,D,20180206,000000,100.56,105.321,100.132,103.989,865454.73333787,0
+EXP.US,D,20180207,000000,103.502,106.235,103.502,104.098,683796.69701403,0
+EXP.US,D,20180208,000000,104.048,104.048,98.8997,98.9295,719359.26426504,0
+EXP.US,D,20180209,000000,99.8638,101.354,96.889,99.7348,677731.10014983,0
+EXP.US,D,20180212,000000,100.669,101.821,99.2675,100.867,475237.35126042,0
+EXP.US,D,20180213,000000,100.957,102.568,100.36,101.127,423065.57209513,0
+EXP.US,D,20180214,000000,101.644,102.657,101.644,101.644,711128.60446306,0
+EXP.US,D,20180215,000000,102.378,104.287,101.454,104.068,629327.05365271,0
+EXP.US,D,20180216,000000,104.317,105.013,100.202,100.312,799136.60195699,0
+EXP.US,D,20180220,000000,99.8928,101.564,99.8928,99.8928,644839.6491162,0
+EXP.US,D,20180221,000000,100.013,101.057,98.9195,99.1879,413201.05438844,0
+EXP.US,D,20180222,000000,99.506,101.674,99.0189,100.967,483024.33413138,0
+EXP.US,D,20180223,000000,101.334,101.971,100.58,101.921,302168.13570785,0
+EXP.US,D,20180226,000000,102.081,103.085,100.272,102.657,509319.98933788,0
+EXP.US,D,20180227,000000,102.488,103.353,99.9826,99.9826,294574.31830344,0
+EXP.US,D,20180228,000000,100.232,100.232,97.7347,97.8639,445287.64931137,0
+EXP.US,D,20180301,000000,98.2287,100.033,97.1613,98.6989,474951.62734112,0
+EXP.US,D,20180302,000000,98.1125,99.2376,96.7805,98.9592,407121.37254228,0
+EXP.US,D,20180305,000000,98.3082,100.47,97.8132,99.8249,256789.34211679,0
+EXP.US,D,20180306,000000,100.42,101.961,99.8046,101.364,500388.09864945,0
+EXP.US,D,20180307,000000,100.232,101.604,99.8538,100.56,396674.34022548,0
+EXP.US,D,20180308,000000,100.789,101.275,98.3878,99.5358,507453.72923121,0
+EXP.US,D,20180309,000000,100.272,100.59,99.4961,100.35,581998.49613352,0
+EXP.US,D,20180312,000000,100.629,100.937,99.6452,100.36,303723.52014175,0
+EXP.US,D,20180313,000000,100.799,101.216,99.9726,100.092,396246.76041667,0
+EXP.US,D,20180314,000000,100.53,100.609,98.2109,98.4981,437110.31122672,0
+EXP.US,D,20180315,000000,98.4981,98.842,96.1851,96.3908,640757.0164947,0
+EXP.US,D,20180316,000000,95.9695,97.7347,95.9695,96.849,645861.81637677,0
+EXP.US,D,20180319,000000,95.8244,96.6047,94.4358,95.6692,518823.3278649,0
+EXP.US,D,20180320,000000,95.8154,96.6145,94.72,95.1315,360671.11425388,0
+EXP.US,D,20180321,000000,95.1315,96.8143,94.8185,95.4029,806935.6576696,0
+EXP.US,D,20180322,000000,94.5949,95.8731,93.6257,93.6357,478429.61180946,0
+EXP.US,D,20180323,000000,97.2477,98.5995,95.9595,96.9764,940619.23944541,0
+EXP.US,D,20180326,000000,99.7747,103.661,98.9395,103.094,1450341.6568387,0
+EXP.US,D,20180327,000000,103.065,103.065,99.3569,99.8146,745939.6373207,0
+EXP.US,D,20180328,000000,99.8349,100.41,97.5757,97.7745,557703.91443223,0
+EXP.US,D,20180329,000000,98.3282,100.917,98.181,100.609,477450.70556482,0
+EXP.US,D,20180402,000000,99.8046,100.749,95.9108,96.6244,672762.11973643,0
+EXP.US,D,20180403,000000,96.6731,98.2009,95.1912,97.9773,525315.49846778,0
+EXP.US,D,20180404,000000,96.215,99.1481,96.0679,98.9592,508663.02553753,0
+EXP.US,D,20180405,000000,99.7847,100.847,99.4562,99.8838,480491.04952297,0
+EXP.US,D,20180406,000000,98.842,99.4662,96.7706,97.2974,506694.14627675,0
+EXP.US,D,20180409,000000,97.4594,97.6373,95.9008,96.049,497729.05527376,0
+EXP.US,D,20180410,000000,97.4694,99.0488,96.849,98.5697,411513.8747664,0
+EXP.US,D,20180411,000000,97.6046,98.6989,97.5081,98.2109,315228.93824412,0
+EXP.US,D,20180412,000000,98.4683,98.5796,97.3361,97.9435,400301.22307429,0
+EXP.US,D,20180413,000000,98.2109,98.2109,96.1037,96.7488,469171.75439621,0
+EXP.US,D,20180416,000000,96.9455,98.5368,96.867,97.528,283133.28868994,0
+EXP.US,D,20180417,000000,98.9195,101.057,98.027,100.033,455010.31112855,0
+EXP.US,D,20180418,000000,100.56,101.514,99.5656,100.49,212482.01322311,0
+EXP.US,D,20180419,000000,100.52,100.52,98.3579,98.9792,230148.60485284,0
+EXP.US,D,20180420,000000,99.3867,99.8738,98.3987,98.5995,411209.03551447,0
+EXP.US,D,20180423,000000,99.4762,99.9527,98.4583,99.3371,370459.17063005,0
+EXP.US,D,20180424,000000,100.042,101.007,96.6077,97.5569,325466.70797214,0
+EXP.US,D,20180425,000000,97.0519,99.0885,96.7786,98.181,551686.60893465,0
+EXP.US,D,20180426,000000,98.8121,99.2475,97.6473,99.1184,357823.9357623,0
+EXP.US,D,20180427,000000,99.0885,99.4364,98.2685,99.2675,243800.97663048,0
+EXP.US,D,20180430,000000,99.4165,100.262,96.5927,96.7189,472540.07721945,0
+EXP.US,D,20180501,000000,96.5737,96.8083,93.3196,95.8889,875409.79735701,0
+EXP.US,D,20180502,000000,96.3402,98.9395,96.2229,97.5181,399045.64754162,0
+EXP.US,D,20180503,000000,98.1909,98.9494,94.9616,97.9873,558670.7478352,0
+EXP.US,D,20180504,000000,97.4047,102.151,97.1116,99.4464,626154.91450643,0
+EXP.US,D,20180507,000000,99.4961,100.639,98.6989,99.506,320443.39977128,0
+EXP.US,D,20180508,000000,99.4265,102.746,99.4065,101.324,544686.3729119,0
+EXP.US,D,20180509,000000,102.111,102.458,100.331,102.249,424613.91403807,0
+EXP.US,D,20180510,000000,102.478,103.77,101.841,102.111,396177.34157713,0
+EXP.US,D,20180511,000000,102.538,104.217,102.21,103.661,435652.51559624,0
+EXP.US,D,20180514,000000,103.542,104.774,103.025,103.432,626898.40033869,0
+EXP.US,D,20180515,000000,101.654,108.81,101.624,105.678,1175698.5940463,0
+EXP.US,D,20180516,000000,105.321,107.816,104.993,105.321,558385.0239159,0
+EXP.US,D,20180517,000000,105.141,105.55,103.502,103.84,790966.30636331,0
+EXP.US,D,20180518,000000,103.92,107.14,103.92,106.931,454971.07439316,0
+EXP.US,D,20180521,000000,107.12,108.373,106.761,107.06,325565.30284571,0
+EXP.US,D,20180522,000000,107.378,107.657,105.867,105.917,359573.49173292,0
+EXP.US,D,20180523,000000,105.798,106.713,105.102,106.454,435367.79774708,0
+EXP.US,D,20180524,000000,106.314,107.279,104.963,105.033,490863.63264953,0
+EXP.US,D,20180525,000000,104.923,105.51,104.357,104.684,578451.09282563,0
+EXP.US,D,20180529,000000,103.591,105.867,103.542,105.291,452547.45142984,0
+EXP.US,D,20180530,000000,105.371,106.643,105.053,105.708,619225.10339337,0
+EXP.US,D,20180531,000000,106.524,107.984,105.221,105.907,537545.28706977,0
+EXP.US,D,20180601,000000,106.723,107.378,105.618,105.708,343923.06466048,0
+EXP.US,D,20180604,000000,106.146,106.703,105.46,106.534,182599.71797333,0
+EXP.US,D,20180605,000000,106.563,108.024,106.384,106.563,198921.19382806,0
+EXP.US,D,20180606,000000,106.633,107.388,105.668,107.19,238180.06276742,0
+EXP.US,D,20180607,000000,107.269,110.042,106.703,108.571,591142.66762113,0
+EXP.US,D,20180608,000000,108.58,109.614,107.865,109.207,387565.38119271,0
+EXP.US,D,20180611,000000,109.466,110.062,108.193,109.157,499091.2742411,0
+EXP.US,D,20180612,000000,109.257,109.804,108.62,109.397,295604.53412513,0
+EXP.US,D,20180613,000000,111.116,113.134,109.694,110.39,1093479.5241287,0
+EXP.US,D,20180614,000000,110.886,110.886,109.426,109.714,355271.53582126,0
+EXP.US,D,20180615,000000,109.426,110.341,108.72,109.684,422753.69035223,0
+EXP.US,D,20180618,000000,109.177,110.371,108.471,109.764,403650.43056492,0
+EXP.US,D,20180619,000000,108.442,109.107,107.826,108.521,338955.09031723,0
+EXP.US,D,20180620,000000,109.227,109.426,108.233,109.067,319766.31456815,0
+EXP.US,D,20180621,000000,108.74,109.167,105.897,106.146,434336.57585525,0
+EXP.US,D,20180622,000000,107.16,107.468,105.4,106.285,525158.55152619,0
+EXP.US,D,20180625,000000,106.215,106.215,103.78,104.983,473631.66331959,0
+EXP.US,D,20180626,000000,104.904,105.53,103.8,104.545,364197.39008886,0
+EXP.US,D,20180627,000000,104.894,104.983,102.121,102.975,716434.6183728,0
+EXP.US,D,20180628,000000,102.608,103.293,100.729,102.885,779688.26011221,0
+EXP.US,D,20180629,000000,103.522,104.297,102.628,102.687,520620.16913202,0
+EXP.US,D,20180702,000000,101.694,102.756,100.55,101.901,683794.68487376,0
+EXP.US,D,20180703,000000,102.518,104.177,102.259,103.283,198185.75655691,0
+EXP.US,D,20180705,000000,103.94,103.94,101.911,103.621,308504.36543928,0
+EXP.US,D,20180706,000000,103.69,106.007,103.085,105.171,462517.60650105,0
+EXP.US,D,20180709,000000,105.648,106.156,104.486,105.738,329815.9491803,0
+EXP.US,D,20180710,000000,105.48,106.484,104.983,105.341,232697.98658345,0
+EXP.US,D,20180711,000000,104.277,105.092,103.661,104.307,390085.58688932,0
+EXP.US,D,20180712,000000,105.062,105.062,103.581,104.457,160335.38581127,0
+EXP.US,D,20180713,000000,104.595,105.897,103.86,105.003,252372.69420937,0
+EXP.US,D,20180716,000000,105.191,105.191,103.253,104.237,228500.66196619,0
+EXP.US,D,20180717,000000,103.89,106.225,103.89,105.48,430999.44120628,0
+EXP.US,D,20180718,000000,105.49,106.106,104.615,105.321,568663.03644946,0
+EXP.US,D,20180719,000000,105.231,106.683,104.844,106.334,393206.41645854,0
+EXP.US,D,20180720,000000,106.364,106.673,105.678,105.778,329648.94153733,0
+EXP.US,D,20180723,000000,105.599,106.384,105.39,105.55,274888.54390602,0
+EXP.US,D,20180724,000000,106.811,108.988,106.534,106.851,598488.99177148,0
+EXP.US,D,20180725,000000,106.195,106.195,103.164,104.634,712483.78093944,0
+EXP.US,D,20180726,000000,104.914,104.933,102.151,103.422,929830.14328155,0
+EXP.US,D,20180727,000000,103.611,106.613,103.085,106.007,979052.12480116,0
+EXP.US,D,20180730,000000,98.8121,103.085,97.0807,99.685,1615353.256653,0
+EXP.US,D,20180731,000000,98.8818,99.6352,96.3581,97.189,907953.14812275,0
+EXP.US,D,20180801,000000,96.7676,97.6473,95.0172,95.6047,623893.26883539,0
+EXP.US,D,20180802,000000,94.8989,97.8639,94.8989,97.209,422576.62200788,0
+EXP.US,D,20180803,000000,97.189,97.9573,96.8471,97.4892,314825.50411863,0
+EXP.US,D,20180806,000000,97.209,98.3579,96.9734,97.8034,311535.65476617,0
+EXP.US,D,20180807,000000,98.1612,99.8146,97.9773,98.1711,261865.97203499,0
+EXP.US,D,20180808,000000,98.0637,98.1422,96.7378,96.9257,232962.58302984,0
+EXP.US,D,20180809,000000,96.7478,97.2169,96.1414,96.3581,459634.20948448,0
+EXP.US,D,20180810,000000,95.6642,96.1911,94.8612,95.1355,278748.83502692,0
+EXP.US,D,20180813,000000,94.9586,95.5451,93.9328,94.2827,292965.61215219,0
+EXP.US,D,20180814,000000,94.6366,95.3671,93.913,94.9874,432205.71930219,0
+EXP.US,D,20180815,000000,94.3215,94.9785,92.7857,93.0413,908702.67037585,0
+EXP.US,D,20180816,000000,93.5979,93.9825,92.4647,92.591,481268.74173993,0
+EXP.US,D,20180817,000000,92.6873,92.9627,92.2301,92.3385,312448.16038167,0
+EXP.US,D,20180820,000000,92.5811,92.7172,91.7878,92.3484,458325.31223446,0
+EXP.US,D,20180821,000000,92.6575,94.7151,92.6575,93.558,464944.24767479,0
+EXP.US,D,20180822,000000,93.5004,94.3801,93.5004,94.069,596923.54663619,0
+EXP.US,D,20180823,000000,94.069,94.219,93.0124,93.4229,356745.42857397,0
+EXP.US,D,20180824,000000,93.3156,94.0879,93.0223,93.403,397123.04750719,0
+EXP.US,D,20180827,000000,93.7341,94.8265,93.3742,93.6565,578992.35856008,0
+EXP.US,D,20180828,000000,93.7341,93.8533,92.1507,92.8644,448017.11759676,0
+EXP.US,D,20180829,000000,92.736,92.9329,91.2611,91.4469,1012165.9173354,0
+EXP.US,D,20180830,000000,91.4181,91.7203,90.125,90.3704,688610.74262612,0
+EXP.US,D,20180831,000000,90.0483,90.8933,89.79,90.3207,790393.85245458,0
+EXP.US,D,20180904,000000,90.2114,90.2114,88.7274,89.137,435460.35619981,0
+EXP.US,D,20180905,000000,89.3626,89.6458,88.3745,88.971,432002.49313424,0
+EXP.US,D,20180906,000000,89.3427,89.8337,87.0316,87.9641,532513.93030779,0
+EXP.US,D,20180907,000000,87.7395,88.1301,86.5059,87.2603,555581.10644027,0
+EXP.US,D,20180910,000000,87.2315,87.4055,84.0399,84.7555,1207866.6806505,0
+EXP.US,D,20180911,000000,84.5389,86.481,83.9712,85.7425,783081.73468892,0
+EXP.US,D,20180912,000000,85.7127,86.9362,85.4811,86.5357,1126617.4623461,0
+EXP.US,D,20180913,000000,87.2315,87.974,85.8797,86.0666,428607.00641725,0
+EXP.US,D,20180914,000000,86.1351,86.4662,84.9901,85.665,563735.30491174,0
+EXP.US,D,20180917,000000,86.0864,86.6004,84.6084,84.7068,562512.92969362,0
+EXP.US,D,20180918,000000,84.7068,85.2833,84.4712,84.9414,783365.44646795,0
+EXP.US,D,20180919,000000,84.7268,86.5257,84.7268,85.2048,359683.153378,0
+EXP.US,D,20180920,000000,85.5477,86.7026,85.1144,85.4811,558008.75368415,0
+EXP.US,D,20180921,000000,85.998,86.2624,85.1551,85.352,906555.71670056,0
+EXP.US,D,20180924,000000,84.8927,85.175,84.2278,84.5886,523389.88022295,0
+EXP.US,D,20180925,000000,84.6968,85.4414,84.0299,84.834,424704.46035053,0
+EXP.US,D,20180926,000000,84.8241,85.332,83.2964,83.4047,407705.89929268,0
+EXP.US,D,20180927,000000,83.7386,84.1691,82.8669,82.9753,513916.72380008,0
+EXP.US,D,20180928,000000,82.4962,83.6412,81.8104,83.3849,711880.13885642,0
+EXP.US,D,20181001,000000,83.6412,85.2445,83.6145,84.0399,732884.87120524,0
+EXP.US,D,20181002,000000,83.7963,84.4017,83.3948,83.9515,470325.71684491,0
+EXP.US,D,20181003,000000,84.4315,84.4802,83.3649,84.3549,548079.84748861,0
+EXP.US,D,20181004,000000,84.0697,85.1253,83.3053,83.3639,630507.17392502,0
+EXP.US,D,20181005,000000,83.189,83.6304,79.5749,80.3482,713418.42009798,0
+EXP.US,D,20181008,000000,80.0839,81.9555,79.741,81.7975,326181.01777038,0
+EXP.US,D,20181009,000000,81.5132,82.1493,81.0689,81.2388,406528.79723078,0
+EXP.US,D,20181010,000000,80.5818,81.3681,78.9866,79.0959,429394.75933559,0
+EXP.US,D,20181011,000000,78.5273,79.1635,77.6258,78.0552,694960.05126936,0
+EXP.US,D,20181012,000000,79.1059,79.3295,77.5871,77.8524,553502.5655344,0
+EXP.US,D,20181015,000000,77.7342,78.8593,77.7342,78.2231,980121.57735824,0
+EXP.US,D,20181016,000000,78.3514,78.3713,77.264,78.2231,884118.34047471,0
+EXP.US,D,20181017,000000,77.2541,78.3414,74.9918,75.4401,852276.2205954,0
+EXP.US,D,20181018,000000,74.6776,75.2164,72.4264,72.7872,1286586.638627,0
+EXP.US,D,20181019,000000,72.9134,73.5903,71.1997,71.3876,640879.75705158,0
+EXP.US,D,20181022,000000,71.5835,72.4562,70.0081,70.1044,845880.63272579,0
+EXP.US,D,20181023,000000,69.1542,70.0279,66.7757,69.3401,1564084.928472,0
+EXP.US,D,20181024,000000,69.2516,69.7993,66.7856,66.9197,757898.79305547,0
+EXP.US,D,20181025,000000,66.9894,68.4098,66.8144,67.0669,767969.55514052,0
+EXP.US,D,20181026,000000,66.7757,67.6753,64.2679,66.3631,866412.51210958,0
+EXP.US,D,20181029,000000,67.3531,68.026,63.61,64.4329,1420816.5164879,0
+EXP.US,D,20181030,000000,66.7657,71.3439,65.6982,71.171,1778508.6570621,0
+EXP.US,D,20181031,000000,71.6222,74.6926,71.6222,72.318,1085575.8371216,0
+EXP.US,D,20181101,000000,72.4662,75.7263,71.8966,75.4898,897862.26463495,0
+EXP.US,D,20181102,000000,76.0981,76.4102,74.6429,75.9331,829642.66069255,0
+EXP.US,D,20181105,000000,75.8536,76.4898,74.5694,74.5991,600370.34293024,0
+EXP.US,D,20181106,000000,74.2871,77.439,73.6499,76.2342,912691.73847446,0
+EXP.US,D,20181107,000000,77.3515,77.6258,75.6647,75.8735,665840.35718446,0
+EXP.US,D,20181108,000000,75.1886,75.4599,74.1111,74.8437,467105.286332,0
+EXP.US,D,20181109,000000,74.2573,75.0117,73.1022,73.9233,566124.72149036,0
+EXP.US,D,20181112,000000,73.9133,74.2194,71.8469,72.1411,832299.69192797,0
+EXP.US,D,20181113,000000,72.4562,73.7354,72.0328,72.0328,319144.56322265,0
+EXP.US,D,20181114,000000,72.9731,73.7554,71.5934,71.7982,860424.38264603,0
+EXP.US,D,20181115,000000,71.161,72.9134,70.5458,72.3081,401572.89572919,0
+EXP.US,D,20181116,000000,71.8568,72.3866,70.4464,71.004,549274.05274284,0
+EXP.US,D,20181119,000000,70.7217,71.1213,68.4296,68.6532,499823.69330184,0
+EXP.US,D,20181120,000000,67.6473,68.3143,65.8344,66.5302,694149.15873783,0
+EXP.US,D,20181121,000000,66.8711,69.4972,66.8711,68.526,537894.39340778,0
+EXP.US,D,20181123,000000,67.9973,68.8908,67.9019,68.1652,114577.30377807,0
+EXP.US,D,20181126,000000,69.1841,70.5259,68.8023,69.859,551555.81981667,0
+EXP.US,D,20181127,000000,69.6334,70.9453,69.5359,70.673,534989.86891831,0
+EXP.US,D,20181128,000000,70.7903,72.6978,69.5647,72.2286,453499.19378072,0
+EXP.US,D,20181129,000000,72.2385,73.0924,71.508,71.7106,301099.68922089,0
+EXP.US,D,20181130,000000,71.3389,72.3668,70.8986,71.496,402444.15246902,0
+EXP.US,D,20181203,000000,73.1211,73.4451,70.9166,71.1997,432358.64196322,0
+EXP.US,D,20181204,000000,70.5756,70.6045,66.0004,66.0094,2433929.1458235,0
+EXP.US,D,20181206,000000,65.1386,66.7558,64.6386,66.5987,685570.39866798,0
+EXP.US,D,20181207,000000,66.8532,68.2348,65.4517,65.5004,570740.57128519,0
+EXP.US,D,20181210,000000,65.3245,65.9467,64.3156,64.7082,678778.41916387,0
+EXP.US,D,20181211,000000,66.0292,66.0292,63.0533,63.1228,683209.15205323,0
+EXP.US,D,20181212,000000,64.1307,64.6188,63.1228,63.5413,726241.7900816,0
+EXP.US,D,20181213,000000,64.4428,64.6286,59.811,60.0057,662395.57303069,0
+EXP.US,D,20181214,000000,59.2334,60.789,59.1151,59.9779,920013.9169415,0
+EXP.US,D,20181217,000000,59.8696,61.7104,59.467,60.4382,727319.2911998,0
+EXP.US,D,20181218,000000,60.7005,61.7591,59.801,60.133,596263.56462541,0
+EXP.US,D,20181219,000000,60.2712,61.779,59.487,59.7046,480964.90855814,0
+EXP.US,D,20181220,000000,59.3408,59.9481,57.8201,58.2802,474255.42680537,0
+EXP.US,D,20181221,000000,58.5168,59.4083,56.995,57.4662,1732928.6494434,0
+EXP.US,D,20181224,000000,57.0139,58.0168,56.2664,56.3867,281936.06522528,0
+EXP.US,D,20181226,000000,56.6919,58.7811,55.9166,58.7811,537106.64048944,0
+EXP.US,D,20181227,000000,57.7802,59.7344,57.4852,59.7046,517501.35170308,0
+EXP.US,D,20181228,000000,59.8209,60.2623,58.9571,59.5854,443631.65786362,0
+EXP.US,D,20181231,000000,59.6748,60.2623,59.0744,59.8696,547896.74272342,0
+EXP.US,D,20190102,000000,58.7027,61.4093,58.0258,60.5783,1047115.787872,0
+EXP.US,D,20190103,000000,60.5386,62.3913,59.8696,60.6628,589942.42594606,0
+EXP.US,D,20190104,000000,61.4411,63.4399,61.0862,62.8514,901538.44492054,0
+EXP.US,D,20190107,000000,62.5584,65.3135,62.2244,64.4995,691529.35209752,0
+EXP.US,D,20190108,000000,64.9119,65.5401,63.8723,65.0999,1088512.5558555,0
+EXP.US,D,20190109,000000,65.4616,66.9118,64.9616,66.6584,564142.76331778,0
+EXP.US,D,20190110,000000,66.5312,66.6334,65.6982,66.0888,696952.07014333,0
+EXP.US,D,20190111,000000,65.6295,66.1773,64.1576,64.421,771318.76263114,0
+EXP.US,D,20190114,000000,64.1277,65.0611,63.5573,64.2559,1294665.3818382,0
+EXP.US,D,20190115,000000,64.2162,64.6069,62.2144,62.9897,609461.19270052,0
+EXP.US,D,20190116,000000,62.8415,64.1725,62.8415,63.3614,409803.55553117,0
+EXP.US,D,20190117,000000,63.0493,64.8941,62.9996,64.5382,744435.56246384,0
+EXP.US,D,20190118,000000,65.1188,67.875,64.9219,67.059,593432.48325605,0
+EXP.US,D,20190122,000000,66.7081,67.8352,65.4417,66.7776,805625.75434945,0
+EXP.US,D,20190123,000000,66.7081,66.7081,62.3218,63.2253,783346.33113532,0
+EXP.US,D,20190124,000000,62.9598,65.4219,62.9598,65.2838,710238.2323906,0
+EXP.US,D,20190125,000000,64.7957,66.4516,64.4895,65.9616,563143.73567039,0
+EXP.US,D,20190128,000000,65.2151,67.9247,65.0213,67.4814,802803.72761133,0
+EXP.US,D,20190129,000000,68.0599,70.356,67.5858,69.6114,1040326.8265784,0
+EXP.US,D,20190130,000000,69.7864,71.1988,68.9743,69.2079,899664.13625276,0
+EXP.US,D,20190131,000000,69.1801,70.7297,68.2686,69.6501,765491.60438971,0
+EXP.US,D,20190201,000000,69.6701,71.8866,69.1602,71.8469,1033687.7697353,0
+EXP.US,D,20190204,000000,71.7008,72.2793,70.4244,70.6511,730882.79162989,0
+EXP.US,D,20190205,000000,71.1899,71.7156,70.6223,71.6222,629983.01138293,0
+EXP.US,D,20190206,000000,71.6511,72.1998,69.4146,69.4932,488585.88985628,0
+EXP.US,D,20190207,000000,69.4345,70.9443,69.1602,70.4344,602915.7003803,0
+EXP.US,D,20190208,000000,70.1998,70.686,69.3998,70.1701,490694.61286629,0
+EXP.US,D,20190211,000000,70.2486,71.2684,69.7387,71.0826,539765.68386514,0
+EXP.US,D,20190212,000000,71.1203,73.4481,70.9066,72.8091,909004.49141736,0
+EXP.US,D,20190213,000000,73.2802,73.9123,71.6511,71.9752,656116.68929715,0
+EXP.US,D,20190214,000000,72.4869,73.0645,70.8778,72.329,737448.40535288,0
+EXP.US,D,20190215,000000,72.8866,75.3198,72.3091,74.7026,901323.14591092,0
+EXP.US,D,20190219,000000,74.6429,76.2025,74.144,75.2036,967998.43219091,0
+EXP.US,D,20190220,000000,75.4859,76.4878,75.3496,76.4181,636100.92389433,0
+EXP.US,D,20190221,000000,76.2909,77.3515,75.94,76.5175,866167.03099583,0
+EXP.US,D,20190222,000000,76.6846,77.8921,76.4878,77.8624,715789.72741411,0
+EXP.US,D,20190225,000000,78.6068,78.6615,77.2928,77.5274,693585.75946035,0
+EXP.US,D,20190226,000000,77.2134,78.4021,76.938,76.9976,599933.70849018,0
+EXP.US,D,20190227,000000,76.8218,77.5571,76.3784,76.5662,511477.00371454,0
+EXP.US,D,20190228,000000,76.4181,76.4181,74.6529,74.9878,772171.91010847,0
+EXP.US,D,20190301,000000,75.3496,77.1149,75.2323,76.9191,673595.145811,0
+EXP.US,D,20190304,000000,77.0075,78.6645,76.7551,78.598,727855.52658354,0
+EXP.US,D,20190305,000000,78.422,78.5581,77.4489,77.9787,1296644.3218003,0
+EXP.US,D,20190306,000000,78.2241,78.6645,77.2431,77.6655,948528.96287325,0
+EXP.US,D,20190307,000000,77.2531,77.931,76.2759,77.3127,754735.70854044,0
+EXP.US,D,20190308,000000,76.8415,77.774,76.4331,77.5374,726184.44408372,0
+EXP.US,D,20190311,000000,77.0075,78.2927,76.4578,76.6059,815422.86535687,0
+EXP.US,D,20190312,000000,76.8515,77.1149,74.7323,74.79,985049.30889596,0
+EXP.US,D,20190313,000000,75.126,75.126,70.2963,70.7297,1706446.8712613,0
+EXP.US,D,20190314,000000,70.1313,70.8877,68.2587,70.2675,1016601.6805755,0
+EXP.US,D,20190315,000000,70.4841,71.3876,70.2764,70.8778,962830.24989013,0
+EXP.US,D,20190318,000000,71.003,71.6909,70.5636,71.4076,694022.39390041,0
+EXP.US,D,20190319,000000,71.6412,72.7792,71.6412,72.0835,813222.58996426,0
+EXP.US,D,20190320,000000,71.4663,71.516,69.1602,70.4047,1510771.2596997,0
+EXP.US,D,20190321,000000,69.9851,73.5933,69.9851,72.8866,1156308.6042695,0
+EXP.US,D,20190322,000000,72.3876,72.3876,69.7188,69.9355,533691.03236968,0
+EXP.US,D,20190325,000000,70.5438,71.5537,69.8262,71.3579,469628.51023903,0
+EXP.US,D,20190326,000000,71.8469,71.8568,69.7088,70.3062,638815.30112765,0
+EXP.US,D,20190327,000000,70.2675,71.496,70.2675,70.9543,674429.1779557,0
+EXP.US,D,20190328,000000,71.1402,71.9752,70.3261,71.9363,472469.65230978,0
+EXP.US,D,20190329,000000,79.9209,82.8839,78.6844,82.696,3306123.5430183,0
+EXP.US,D,20190401,000000,83.0817,85.0031,82.0797,82.1186,1286279.7872348,0
+EXP.US,D,20190402,000000,81.2747,82.706,80.3095,81.9028,1235634.2164694,0
+EXP.US,D,20190403,000000,82.9723,82.9723,81.4525,81.7259,777223.38827322,0
+EXP.US,D,20190404,000000,82.4724,84.0707,82.1473,82.9525,626098.57457869,0
+EXP.US,D,20190405,000000,84.2973,84.837,83.5409,84.1601,516542.56686122,0
+EXP.US,D,20190408,000000,83.8341,84.8271,83.68,84.2098,353061.19972728,0
+EXP.US,D,20190409,000000,83.7953,84.2287,82.6663,82.864,407593.21943719,0
+EXP.US,D,20190410,000000,82.8739,83.9038,82.6463,83.022,427605.96662958,0
+EXP.US,D,20190411,000000,83.3451,84.2396,82.7457,83.1304,448083.51822589,0
+EXP.US,D,20190412,000000,83.8649,85.3987,83.355,84.5826,441345.86650925,0
+EXP.US,D,20190415,000000,84.4842,84.9702,83.7686,84.7108,280228.76420047,0
+EXP.US,D,20190416,000000,84.5925,85.1521,83.7914,85.0537,473246.33845659,0
+EXP.US,D,20190417,000000,85.4781,85.7902,82.7557,82.8242,480489.03738269,0
+EXP.US,D,20190418,000000,89.9261,90.3575,88.1082,88.471,1464938.7284762,0
+EXP.US,D,20190422,000000,87.9511,89.4163,87.6588,88.7284,676620.39871707,0
+EXP.US,D,20190423,000000,88.6887,88.7781,87.1868,88.3447,604663.24421064,0
+EXP.US,D,20190424,000000,88.7084,89.5921,88.0694,88.9252,615301.42985374,0
+EXP.US,D,20190425,000000,88.5595,88.7284,86.9989,87.5286,527174.71608348,0
+EXP.US,D,20190426,000000,87.5089,89.3566,87.1272,89.2671,331839.15622857,0
+EXP.US,D,20190429,000000,89.2473,89.5911,88.2175,88.4322,406134.41773654,0
+EXP.US,D,20190430,000000,89.446,89.8665,88.3636,89.287,511923.69885597,0
+EXP.US,D,20190501,000000,89.789,89.8137,87.8249,87.8935,450648.99707873,0
+EXP.US,D,20190502,000000,88.0694,88.7234,87.2931,87.8547,699466.23941911,0
+EXP.US,D,20190503,000000,88.3934,89.1091,87.9611,88.9918,329029.20233211,0
+EXP.US,D,20190506,000000,87.9412,89.5822,87.0089,88.8576,363731.5796148,0
+EXP.US,D,20190507,000000,88.0892,88.6887,87.5486,88.2175,453442.85385298,0
+EXP.US,D,20190508,000000,88.3447,88.5694,87.313,87.3905,353496.82809718,0
+EXP.US,D,20190509,000000,86.5576,87.6967,86.1898,87.0386,414405.32034406,0
+EXP.US,D,20190510,000000,86.9592,87.8199,86.2524,87.4889,581969.32009949,0
+EXP.US,D,20190513,000000,86.4681,86.4681,84.5329,85.2317,486918.831637,0
+EXP.US,D,20190514,000000,85.7317,86.9989,85.3688,86.155,476393.32584941,0
+EXP.US,D,20190515,000000,85.2317,87.2355,84.9554,86.6849,541658.10179541,0
+EXP.US,D,20190516,000000,90.3873,91.5165,86.1749,89.946,926667.05876653,0
+EXP.US,D,20190517,000000,89.4063,91.4578,88.7731,89.446,570219.42695351,0
+EXP.US,D,20190520,000000,88.7681,89.466,88.1778,88.6489,474614.59384476,0
+EXP.US,D,20190521,000000,88.639,90.2283,88.3258,89.621,368365.53867211,0
+EXP.US,D,20190522,000000,88.9063,89.3268,87.6858,87.8746,382658.7771279,0
+EXP.US,D,20190523,000000,87.1868,87.9711,85.0238,85.998,521832.48364874,0
+EXP.US,D,20190524,000000,86.5277,87.1768,84.8042,86.0277,470723.11454957,0
+EXP.US,D,20190528,000000,86.0576,87.6371,85.8091,86.5377,437232.04571346,0
+EXP.US,D,20190529,000000,85.9086,86.0864,84.6224,85.4484,519528.58303188,0
+EXP.US,D,20190530,000000,88.629,90.2183,84.2198,85.7017,1225838.1115321,0
+EXP.US,D,20190531,000000,84.5229,85.2366,83.3739,84.5229,584078.04310951,0
+EXP.US,D,20190603,000000,84.4245,85.9086,84.0518,85.2515,475109.58035285,0
+EXP.US,D,20190604,000000,85.988,89.3566,85.988,89.3268,388699.22223864,0
+EXP.US,D,20190605,000000,89.2671,89.7193,88.1181,88.8765,389376.30744176,0
+EXP.US,D,20190606,000000,89.0793,89.4063,87.4701,88.0794,309352.48256591,0
+EXP.US,D,20190607,000000,88.7384,88.8278,87.2981,88.0595,434991.52751533,0
+EXP.US,D,20190610,000000,88.4998,89.5424,88.0844,88.6787,623546.17463766,0
+EXP.US,D,20190611,000000,89.3168,90.3376,84.9175,85.9185,532837.88489235,0
+EXP.US,D,20190612,000000,85.4184,86.0576,83.7586,84.1512,660805.98221208,0
+EXP.US,D,20190613,000000,84.6024,86.7046,84.1214,86.6549,654927.51439359,0
+EXP.US,D,20190614,000000,86.33,86.4283,84.6521,86.1947,492302.3129474,0
+EXP.US,D,20190617,000000,85.9284,87.0983,85.6917,86.5079,353796.63699842,0
+EXP.US,D,20190618,000000,87.2355,88.4421,86.9402,86.9592,266089.45447586,0
+EXP.US,D,20190619,000000,86.9105,86.9303,84.9652,86.1849,347363.82453369,0
+EXP.US,D,20190620,000000,87.3716,87.8806,86.5874,86.9115,382262.38549337,0
+EXP.US,D,20190621,000000,86.4383,87.5804,86.4383,87.2365,802423.43309903,0
+EXP.US,D,20190624,000000,87.4711,87.4711,85.5348,85.6233,411383.08564841,0
+EXP.US,D,20190625,000000,85.6133,86.4383,85.2694,85.5736,386141.79194691,0
+EXP.US,D,20190626,000000,85.6422,87.5704,85.3678,87.2365,447529.17357966,0
+EXP.US,D,20190627,000000,87.4115,88.1499,86.5079,87.4512,1237447.1548588,0
+EXP.US,D,20190628,000000,87.6987,91.5135,87.3239,91.1497,837013.13052622,0
+EXP.US,D,20190701,000000,89.5464,90.9618,86.5775,86.6172,676264.24988808,0
+EXP.US,D,20190702,000000,86.6272,86.6461,85.2108,86.6371,477173.03020664,0
+EXP.US,D,20190703,000000,86.8717,88.2095,86.5277,87.9134,287019.73763445,0
+EXP.US,D,20190705,000000,87.3816,88.4164,87.2941,87.8944,274419.71522153,0
+EXP.US,D,20190708,000000,87.4015,87.4015,85.681,86.0765,311716.74739108,0
+EXP.US,D,20190709,000000,85.9383,86.4283,85.348,85.4771,323466.64053706,0
+EXP.US,D,20190710,000000,85.7902,86.1749,83.4306,83.5588,596733.39938004,0
+EXP.US,D,20190711,000000,82.4087,83.0777,81.543,82.5856,742857.03841673,0
+EXP.US,D,20190712,000000,82.4386,84.1889,82.2299,83.9305,916378.98553159,0
+EXP.US,D,20190715,000000,84.511,85.4871,83.0976,85.0527,466236.04173245,0
+EXP.US,D,20190716,000000,85.4076,86.5874,85.186,85.2307,571998.15895815,0
+EXP.US,D,20190717,000000,85.181,85.671,83.3422,84.9741,372415.97704918,0
+EXP.US,D,20190718,000000,83.6582,84.5209,81.9764,84.0896,641033.68578275,0
+EXP.US,D,20190719,000000,84.2188,86.1749,84.1591,84.5707,390302.89803921,0
+EXP.US,D,20190722,000000,84.8867,85.8389,83.7844,83.8033,503210.12538757,0
+EXP.US,D,20190723,000000,83.9902,86.1849,83.9902,86.165,489718.72483208,0
+EXP.US,D,20190724,000000,85.8389,88.8993,85.8389,88.7016,571923.7097679,0
+EXP.US,D,20190725,000000,88.8705,89.773,86.9115,87.0297,392287.8744222,0
+EXP.US,D,20190726,000000,87.2553,88.4641,86.9015,87.7185,311490.38160994,0
+EXP.US,D,20190729,000000,86.9701,87.148,84.8767,86.0377,390149.97537817,0
+EXP.US,D,20190730,000000,85.8588,89.0434,85.3877,88.7611,579874.68207142,0
+EXP.US,D,20190731,000000,81.9864,85.5348,81.1594,81.3959,1794283.8368317,0
+EXP.US,D,20190801,000000,80.7359,82.0161,78.7699,79.9398,815536.55128251,0
+EXP.US,D,20190802,000000,79.5859,80.9725,79.0004,80.5778,418963.82414101,0
+EXP.US,D,20190805,000000,79.4487,81.9963,78.7301,81.3264,586820.5903067,0
+EXP.US,D,20190806,000000,81.3264,83.0578,80.6972,82.9584,465570.02330085,0
+EXP.US,D,20190807,000000,82.1613,83.6085,81.5927,83.3322,409580.20796045,0
+EXP.US,D,20190808,000000,83.7367,86.4533,83.7367,85.5348,529731.14030508,0
+EXP.US,D,20190809,000000,85.3578,85.3578,82.8999,82.9097,446581.45550931,0
+EXP.US,D,20190812,000000,82.6245,82.9396,81.4357,82.3491,330568.4896438,0
+EXP.US,D,20190813,000000,82.4873,83.8033,81.9267,82.6245,434364.74581912,0
+EXP.US,D,20190814,000000,81.6215,82.1414,80.6972,80.9427,317126.38652508,0
+EXP.US,D,20190815,000000,81.1195,81.6544,78.9467,79.075,441061.1486601,0
+EXP.US,D,20190816,000000,79.1436,80.4616,78.9418,79.8712,369550.6892951,0
+EXP.US,D,20190819,000000,80.6275,80.6275,78.9756,79.0154,506100.56489511,0
+EXP.US,D,20190820,000000,78.9756,79.5562,78.0015,78.0513,294234.26659667,0
+EXP.US,D,20190821,000000,78.9269,78.9269,77.7878,78.4071,429911.87938671,0
+EXP.US,D,20190822,000000,78.1596,79.399,77.9638,79.1536,430853.56103622,0
+EXP.US,D,20190823,000000,79.1933,82.211,79.1833,80.4318,809706.37483067,0
+EXP.US,D,20190826,000000,81.052,81.3264,79.5362,80.3145,633568.64535607,0
+EXP.US,D,20190827,000000,80.7956,81.2667,79.6753,80.0869,628267.66179701,0
+EXP.US,D,20190828,000000,79.9199,81.0122,79.1187,80.4715,357455.71409166,0
+EXP.US,D,20190829,000000,81.2667,82.702,81.2667,82.2398,447428.56656582,0
+EXP.US,D,20190830,000000,82.712,83.2129,81.6742,82.7815,477952.73456387,0
+EXP.US,D,20190903,000000,82.0738,83.0578,80.1266,82.8302,494146.43951103,0
+EXP.US,D,20190904,000000,83.5787,84.1641,82.5271,82.8899,352287.53179086,0
+EXP.US,D,20190905,000000,83.1165,83.8718,82.211,82.682,344142.38795065,0
+EXP.US,D,20190906,000000,82.7715,84.0598,82.4774,83.6185,460741.89270683,0
+EXP.US,D,20190909,000000,83.7656,84.0796,82.6156,83.2228,411142.63488533,0
+EXP.US,D,20190910,000000,83.4106,85.7405,82.4922,85.7405,527187.79499528,0
+EXP.US,D,20190911,000000,86.008,87.2076,84.7088,86.8816,413198.03617802,0
+EXP.US,D,20190912,000000,87.3528,87.5009,85.2307,85.2794,380214.02669166,0
+EXP.US,D,20190913,000000,85.7604,86.3697,84.9067,85.1511,449531.25315501,0
+EXP.US,D,20190916,000000,84.8072,88.3477,84.4425,88.1996,611722.83837157,0
+EXP.US,D,20190917,000000,87.5207,88.3079,85.9096,86.9015,314409.99715149,0
+EXP.US,D,20190918,000000,86.7643,88.3894,85.6908,87.9829,517849.45197096,0
+EXP.US,D,20190919,000000,87.7872,89.9798,87.5009,89.2513,736955.43098507,0
+EXP.US,D,20190920,000000,89.8704,90.3526,89.0147,89.2513,1201689.410001,0
+EXP.US,D,20190923,000000,88.6717,90.6975,88.6717,89.2711,413585.37318129,0
+EXP.US,D,20190924,000000,89.1121,90.2233,88.3477,88.4641,441250.28984611,0
+EXP.US,D,20190925,000000,88.3964,89.8227,87.4312,89.6736,321233.16482989,0
+EXP.US,D,20190926,000000,89.3407,89.793,87.973,89.44,272427.69634757,0
+EXP.US,D,20190927,000000,89.6339,90.117,87.5108,87.6688,265114.57251178,0
+EXP.US,D,20190930,000000,87.9044,89.6011,87.7285,88.5028,257737.06018713,0
+EXP.US,D,20191001,000000,88.8606,89.9301,87.4015,87.5704,315104.18554696,0
+EXP.US,D,20191002,000000,86.98,87.0993,85.2893,85.9583,293291.57887703,0
+EXP.US,D,20191003,000000,85.7107,86.9612,84.2068,86.0666,284110.18279429,0
+EXP.US,D,20191004,000000,86.008,87.6808,85.998,87.651,247301.09464186,0
+EXP.US,D,20191007,000000,87.316,88.5753,86.4144,87.7802,360512.15517202,0
+EXP.US,D,20191008,000000,86.9224,88.4671,86.6082,87.1003,207285.66095845,0
+EXP.US,D,20191009,000000,88.2225,89.3546,87.3736,89.1956,246581.75449292,0
+EXP.US,D,20191010,000000,89.2403,89.8556,88.4581,88.8735,179606.65931169,0
+EXP.US,D,20191011,000000,90.0236,91.3425,88.8735,89.0474,244432.78867737,0
+EXP.US,D,20191014,000000,88.7941,89.5504,88.1628,89.2055,161403.83229823,0
+EXP.US,D,20191015,000000,89.8655,89.8854,88.7094,89.295,316331.59111577,0
+EXP.US,D,20191016,000000,89.3844,90.0723,88.7144,89.9937,237857.11425301,0
+EXP.US,D,20191017,000000,90.4172,91.7411,90.1707,91.0662,291040.9999775,0
+EXP.US,D,20191018,000000,90.595,91.2839,89.9749,90.9778,269356.16421514,0
+EXP.US,D,20191021,000000,91.5492,93.0164,91.5492,92.5344,377017.74186207,0
+EXP.US,D,20191022,000000,92.6406,94.6693,91.9329,93.9517,247290.02787033,0
+EXP.US,D,20191023,000000,94.4626,94.9446,93.075,93.3017,360203.29163955,0
+EXP.US,D,20191024,000000,93.5074,94.0203,92.6308,93.1923,176981.8223207,0
+EXP.US,D,20191025,000000,92.918,95.5848,92.5631,93.5173,343082.99609495,0
+EXP.US,D,20191028,000000,93.2817,94.0501,91.2054,92.426,455289.99862702,0
+EXP.US,D,20191029,000000,93.3514,94.3343,90.7232,90.9778,541829.13371893,0
+EXP.US,D,20191030,000000,90.615,90.9231,88.8188,90.1995,487527.50407071,0
+EXP.US,D,20191031,000000,94.3245,94.8363,89.4877,89.9152,661428.73962773,0
+EXP.US,D,20191101,000000,90.8286,94.4139,90.8079,93.2321,535197.11936682,0
+EXP.US,D,20191104,000000,93.5173,94.728,92.5144,93.3017,545685.4005593,0
+EXP.US,D,20191105,000000,93.6455,94.2658,90.9678,91.588,412869.05124277,0
+EXP.US,D,20191106,000000,91.0275,91.8942,89.6279,91.8048,561463.5985393,0
+EXP.US,D,20191107,000000,92.258,93.0551,91.6279,91.7848,398633.15878488,0
+EXP.US,D,20191108,000000,91.2739,91.4111,90.3376,90.5752,276663.2516301,0
+EXP.US,D,20191111,000000,90.0336,90.9231,90.0336,90.3675,423238.61615892,0
+EXP.US,D,20191112,000000,90.8883,92.6705,90.6348,91.3525,768983.67384,0
+EXP.US,D,20191113,000000,90.3675,91.2689,87.1689,91.096,652887.20415299,0
+EXP.US,D,20191114,000000,91.0562,92.6605,90.9778,92.2778,335499.23939194,0
+EXP.US,D,20191115,000000,92.6208,92.6208,91.096,91.2242,246080.73156401,0
+EXP.US,D,20191118,000000,90.8684,92.5144,90.595,91.7561,422053.46553592,0
+EXP.US,D,20191119,000000,91.9618,92.3564,90.7035,91.3425,266820.86746645,0
+EXP.US,D,20191120,000000,90.9678,93.1048,90.9082,91.4698,373817.43275192,0
+EXP.US,D,20191121,000000,91.5782,91.766,90.1319,90.3177,238001.98835292,0
+EXP.US,D,20191122,000000,90.5256,90.8386,88.8735,88.9023,169217.97906291,0
+EXP.US,D,20191125,000000,88.6947,89.8754,88.6947,89.6379,344311.4077339,0
+EXP.US,D,20191126,000000,89.6776,91.1159,88.9312,91.096,459919.93340379,0
+EXP.US,D,20191127,000000,91.3525,93.1526,90.605,92.6705,413584.36711115,0
+EXP.US,D,20191129,000000,92.5144,92.9866,90.2879,90.595,143408.25573325,0
+EXP.US,D,20191202,000000,90.4569,90.4569,89.1558,89.464,273971.00793983,0
+EXP.US,D,20191203,000000,88.4958,89.8556,88.4094,89.5207,450601.71178223,0
+EXP.US,D,20191204,000000,89.444,91.5295,89.1657,90.1707,287976.51033604,0
+EXP.US,D,20191205,000000,90.268,90.8186,89.7075,90.7134,222037.66739732,0
+EXP.US,D,20191206,000000,91.3724,91.5592,90.8186,91.2242,301012.16111885,0
+EXP.US,D,20191209,000000,90.9877,90.9877,88.957,89.765,373403.93792505,0
+EXP.US,D,20191210,000000,89.2731,89.2731,87.5286,88.2484,277146.16529651,0
+EXP.US,D,20191211,000000,88.3765,89.0267,87.5784,88.7811,310075.84699541,0
+EXP.US,D,20191212,000000,88.8795,89.9232,88.5425,89.0743,219579.83804928,0
+EXP.US,D,20191213,000000,89.2035,90.3963,88.1698,88.9193,442401.23408441,0
+EXP.US,D,20191216,000000,89.2631,90.1557,88.8895,89.124,285169.57464999,0
+EXP.US,D,20191217,000000,89.8247,90.6428,89.5147,89.6458,520830.43779093,0
+EXP.US,D,20191218,000000,89.775,90.0623,88.9093,89.3725,216413.73532385,0
+EXP.US,D,20191219,000000,89.2533,89.5484,88.5625,88.622,285544.8388116,0
+EXP.US,D,20191220,000000,88.8895,89.3278,88.2384,88.7611,636911.81642586,0
+EXP.US,D,20191223,000000,88.8705,88.8705,87.5188,88.1499,220460.14942036,0
+EXP.US,D,20191224,000000,88.2384,89.3427,87.8836,89.0067,132660.40844507,0
+EXP.US,D,20191226,000000,89.0454,90.3963,89.0454,89.9341,394202.42589552,0
+EXP.US,D,20191227,000000,90.101,90.9131,89.765,89.8844,317746.12573032,0
+EXP.US,D,20191230,000000,89.7453,89.8447,87.9809,88.2682,193725.84763353,0
+EXP.US,D,20191231,000000,87.9312,89.6558,87.9312,89.3427,345288.30183825,0
+EXP.US,D,20200102,000000,90.0026,90.0026,89.0167,89.8844,313712.7905456,0
+EXP.US,D,20200103,000000,89.0365,89.795,89.0365,89.618,249889.71310787,0
+EXP.US,D,20200106,000000,89.293,89.7006,88.9193,89.3526,212740.57324866,0
+EXP.US,D,20200107,000000,89.3427,90.0911,88.7414,89.1438,229619.41196006,0
+EXP.US,D,20200108,000000,89.293,89.9043,88.9967,89.5484,168429.22007444,0
+EXP.US,D,20200109,000000,89.7453,90.3516,89.3526,89.8744,186476.10621645,0
+EXP.US,D,20200110,000000,89.8347,89.8595,87.9213,89.6558,165361.71222255,0
+EXP.US,D,20200113,000000,89.5097,89.6359,88.3964,89.1837,318398.05917997,0
+EXP.US,D,20200114,000000,88.9282,88.9282,87.8836,88.2781,233305.65294703,0
+EXP.US,D,20200115,000000,88.1798,89.6956,88.0505,89.4123,191883.73321019,0
+EXP.US,D,20200116,000000,89.8247,90.8089,89.7553,90.7709,257425.17844424,0
+EXP.US,D,20200117,000000,90.8486,92.3872,90.8286,91.8455,373873.77267967,0
+EXP.US,D,20200121,000000,91.4499,92.6725,91.4499,92.0721,251281.10810923,0
+EXP.US,D,20200122,000000,92.6328,93.1546,92.0025,92.1198,284466.33162327,0
+EXP.US,D,20200123,000000,91.8654,93.0183,90.8783,92.741,276526.42609127,0
+EXP.US,D,20200124,000000,92.8901,92.8901,90.3863,90.8983,260884.04757995,0
+EXP.US,D,20200127,000000,90.5156,91.9141,90.0713,90.2084,338510.40731607,0
+EXP.US,D,20200128,000000,90.594,92.5791,89.8546,92.1397,236908.39011252,0
+EXP.US,D,20200129,000000,92.1198,92.4369,90.3167,90.4162,179145.87918832,0
+EXP.US,D,20200130,000000,89.5882,91.0463,88.967,90.7522,165017.63623523,0
+EXP.US,D,20200131,000000,90.101,90.5743,88.947,89.8447,281653.35951639,0
+EXP.US,D,20200203,000000,90.2472,92.1397,90.0961,91.5295,359167.03939702,0
+EXP.US,D,20200204,000000,92.5254,93.1167,85.3012,86.9174,800266.41872237,0
+EXP.US,D,20200205,000000,88.0804,90.8286,87.7215,90.5156,606620.05062977,0
+EXP.US,D,20200206,000000,90.3863,91.1656,85.9623,86.2972,490922.9907877,0
+EXP.US,D,20200207,000000,85.9323,86.504,84.9274,85.0835,391642.98346351,0
+EXP.US,D,20200210,000000,84.6711,86.0417,83.2308,85.4007,463332.52331312,0
+EXP.US,D,20200211,000000,85.9523,87.6171,85.7347,86.504,296614.62854405,0
+EXP.US,D,20200212,000000,87.2136,87.4292,85.3807,85.7744,302643.00081314,0
+EXP.US,D,20200213,000000,85.7544,86.5138,85.2714,86.3747,280522.53668087,0
+EXP.US,D,20200214,000000,86.3449,87.3508,85.8231,87.2732,362560.51397373,0
+EXP.US,D,20200218,000000,87.3995,89.1438,87.0556,88.8606,397024.45263363,0
+EXP.US,D,20200219,000000,89.3725,89.944,88.3865,89.2134,319555.0398391,0
+EXP.US,D,20200220,000000,88.967,90.0026,87.6371,87.7662,347917.1631098,0
+EXP.US,D,20200221,000000,87.7951,89.462,86.4443,89.0743,363564.57197182,0
+EXP.US,D,20200224,000000,86.6232,89.0267,86.325,88.5625,342250.97609052,0
+EXP.US,D,20200225,000000,88.7314,88.7314,84.2675,84.4037,323460.60411624,0
+EXP.US,D,20200226,000000,84.4932,84.9185,82.1186,83.3599,340915.9210169,0
+EXP.US,D,20200227,000000,81.9018,82.6026,80.227,80.227,392215.43737224,0
+EXP.US,D,20200228,000000,78.0483,78.4339,75.5553,77.7828,416816.87046572,0
+EXP.US,D,20200302,000000,78.1267,80.5699,77.3395,80.4636,384411.35130892,0
+EXP.US,D,20200303,000000,80.8184,83.3402,79.7241,80.3642,309358.51898674,0
+EXP.US,D,20200304,000000,81.4973,84.4335,80.7489,84.3371,347505.68042321,0
+EXP.US,D,20200305,000000,82.5529,83.0559,79.7827,80.8969,295863.09415069,0
+EXP.US,D,20200306,000000,78.5025,79.0343,74.9341,76.7183,591649.72697086,0
+EXP.US,D,20200309,000000,71.9492,73.7027,64.3703,66.1743,656192.14455753,0
+EXP.US,D,20200310,000000,68.4009,69.0708,63.7689,68.8948,512200.36814403,0
+EXP.US,D,20200311,000000,66.8552,67.394,61.8675,62.6955,422687.2897231,0
+EXP.US,D,20200312,000000,58.5665,58.9701,52.703,52.713,482675.22779337,0
+EXP.US,D,20200313,000000,55.5498,64.1834,53.7576,63.917,747707.3025538,0
+EXP.US,D,20200316,000000,55.1851,56.4363,51.904,52.3463,580819.38193135,0
+EXP.US,D,20200317,000000,53.1862,56.6154,50.5839,53.4516,707535.92799895,0
+EXP.US,D,20200318,000000,49.2829,53.1563,42.5129,49.2829,1007840.8218105,0
+EXP.US,D,20200319,000000,49.0174,52.9774,46.3279,51.2628,590429.36389303,0
+EXP.US,D,20200320,000000,51.4915,52.5152,43.3797,44.464,785657.27424315,0
+EXP.US,D,20200323,000000,44.2574,45.1946,41.2217,42.5428,639781.12846048,0
+EXP.US,D,20200324,000000,45.0654,51.8145,45.0654,49.7858,645378.90271035,0
+EXP.US,D,20200325,000000,49.9826,55.52,47.943,52.6434,760004.49785507,0
+EXP.US,D,20200326,000000,53.3233,56.8022,53.3233,55.2048,371564.84171212,0
+EXP.US,D,20200327,000000,52.6046,54.2795,51.2628,51.6297,400285.12595208,0
+EXP.US,D,20200330,000000,51.7161,53.9246,50.8404,53.7378,353268.45017577,0
+EXP.US,D,20200331,000000,53.6385,58.4581,53.0867,57.5696,708830.74026702,0
+EXP.US,D,20200401,000000,55.1374,55.6193,51.9337,53.4029,367329.28642959,0
+EXP.US,D,20200402,000000,53.5102,55.1472,51.4915,53.2249,364072.6373917,0
+EXP.US,D,20200403,000000,53.7576,53.7766,47.7948,49.1646,369918.91096574,0
+EXP.US,D,20200406,000000,51.55,54.7427,51.3721,53.9744,440273.39574175,0
+EXP.US,D,20200407,000000,56.9006,59.4432,55.9344,56.1124,552314.39670099,0
+EXP.US,D,20200408,000000,56.8916,59.1281,56.1511,58.3886,391908.58598004,0
+EXP.US,D,20200409,000000,59.9978,65.5451,59.0008,65.0223,739464.56991016,0
+EXP.US,D,20200413,000000,65.6345,65.6345,61.3893,62.6925,403665.52161699,0
+EXP.US,D,20200414,000000,64.0542,65.1018,60.7472,61.7054,266379.20267571,0
+EXP.US,D,20200415,000000,58.991,60.3626,55.9007,58.5565,474382.19164281,0
+EXP.US,D,20200416,000000,58.5078,60.0564,54.3024,55.1114,455387.58743044,0
+EXP.US,D,20200417,000000,56.9762,57.155,54.6871,56.0299,470433.36634972,0
+EXP.US,D,20200420,000000,54.6871,54.7865,52.8015,52.8612,509970.9167174,0
+EXP.US,D,20200421,000000,51.0242,51.3901,50.0472,50.6982,397611.99759444,0
+EXP.US,D,20200422,000000,52.386,52.408,50.3822,51.1535,330609.73851947,0
+EXP.US,D,20200423,000000,53.0579,53.3045,51.558,52.376,985895.41388234,0
+EXP.US,D,20200424,000000,52.5351,53.205,51.4745,51.9228,510638.94728928,0
+EXP.US,D,20200427,000000,52.7419,55.5349,52.5152,54.9325,532675.90760006,0
+EXP.US,D,20200428,000000,56.6809,58.9511,56.6809,58.2008,340379.68563316,0
+EXP.US,D,20200429,000000,60.4024,62.3415,60.0316,61.9519,447498.99147551,0
+EXP.US,D,20200430,000000,60.2543,60.8367,58.3687,60.2244,368745.83318442,0
+EXP.US,D,20200501,000000,58.7434,58.7434,56.6412,57.9254,343892.88255633,0
+EXP.US,D,20200504,000000,56.819,58.6202,56.4633,58.2008,229293.44523522,0
+EXP.US,D,20200505,000000,59.0307,60.639,57.8757,58.4978,319182.7938879,0
+EXP.US,D,20200506,000000,58.9412,59.2574,55.3053,55.349,391425.67231362,0
+EXP.US,D,20200507,000000,56.4046,58.0437,55.674,55.7536,281107.06343127,0
+EXP.US,D,20200508,000000,57.6978,58.9114,56.986,58.3886,410366.95480865,0
+EXP.US,D,20200511,000000,57.2436,57.2436,54.2805,55.1015,422172.18181226,0
+EXP.US,D,20200512,000000,55.6144,56.3351,54.2776,54.7765,326439.57779594,0
+EXP.US,D,20200513,000000,54.4148,54.4148,50.8971,51.2609,505225.28387472,0
+EXP.US,D,20200514,000000,50.2053,53.197,47.94,52.8313,404271.17584029,0
+EXP.US,D,20200515,000000,52.2488,53.6503,51.5829,52.6932,448260.58657024,0
+EXP.US,D,20200518,000000,55.8619,59.1977,54.9524,58.6947,623386.20948565,0
+EXP.US,D,20200519,000000,62.6626,65.1505,59.1837,59.4353,702980.44241242,0
+EXP.US,D,20200520,000000,62.4062,65.0541,61.6567,61.9221,723301.04706716,0
+EXP.US,D,20200521,000000,61.8138,66.1177,61.8138,65.1992,862766.51392814,0
+EXP.US,D,20200522,000000,66.1275,66.7498,64.2182,65.0025,345834.59792338,0
+EXP.US,D,20200526,000000,67.6186,68.5558,67.0261,67.4595,544947.95114787,0
+EXP.US,D,20200527,000000,69.4842,70.8072,66.898,68.1315,496023.76638923,0
+EXP.US,D,20200528,000000,69.1373,69.1373,66.4138,67.1047,389815.96009223,0
+EXP.US,D,20200529,000000,66.4625,67.382,65.2588,65.9,533390.21739831,0
+EXP.US,D,20200601,000000,65.8901,67.2627,65.7628,66.2071,342252.98823079,0
+EXP.US,D,20200602,000000,66.8393,68.7736,66.8393,68.6842,375464.36956842,0
+EXP.US,D,20200603,000000,70.1154,72.1789,69.8242,71.6262,315932.18127084,0
+EXP.US,D,20200604,000000,70.9643,72.7912,70.1751,72.6331,401586.98071113,0
+EXP.US,D,20200605,000000,76.1666,78.0611,75.3963,75.5743,592308.7029115,0
+EXP.US,D,20200608,000000,76.7094,77.7759,74.794,75.5643,364591.76958309,0
+EXP.US,D,20200609,000000,74.143,75.2194,73.0476,73.2642,391429.69659417,0
+EXP.US,D,20200610,000000,73.2444,73.5307,70.9593,71.7047,596055.30810677,0
+EXP.US,D,20200611,000000,67.5092,68.8829,64.2331,64.4697,586417.15618122,0
+EXP.US,D,20200612,000000,67.5887,68.027,63.8663,65.6842,441363.97577175,0
+EXP.US,D,20200615,000000,62.9787,67.9833,62.5791,67.8849,420225.43609451,0
+EXP.US,D,20200616,000000,71.7047,74.9421,71.6949,74.469,786807.21241129,0
+EXP.US,D,20200617,000000,75.2293,75.2293,71.5765,72.0606,474730.29191068,0
+EXP.US,D,20200618,000000,71.1521,73.4858,70.8956,72.0805,459575.85741646,0
+EXP.US,D,20200619,000000,72.6728,73.2245,69.0787,69.0787,635168.29687607,0
+EXP.US,D,20200622,000000,68.2905,69.5042,66.9367,68.8332,422125.90258589,0
+EXP.US,D,20200623,000000,70.1353,70.7476,69.1284,70.018,362330.12391205,0
+EXP.US,D,20200624,000000,68.863,69.1771,67.1444,67.1941,420232.47858548,0
+EXP.US,D,20200625,000000,66.3751,69.8192,66.0491,69.4653,582750.03052688,0
+EXP.US,D,20200626,000000,68.7736,69.0289,66.237,68.022,1299971.3957478,0
+EXP.US,D,20200629,000000,68.8332,70.6093,67.7269,69.6224,302142.98395438,0
+EXP.US,D,20200630,000000,69.5329,69.7495,68.2706,69.3162,330037.28461075,0
+EXP.US,D,20200701,000000,69.4255,69.6124,67.0649,67.392,395697.44612113,0
+EXP.US,D,20200702,000000,69.3561,72.1103,68.7039,69.7894,324212.13850959,0
+EXP.US,D,20200706,000000,71.3101,72.2773,70.3221,71.7545,360296.85616241,0
+EXP.US,D,20200707,000000,71.0836,71.2505,70.1452,70.6383,272934.75569731,0
+EXP.US,D,20200708,000000,70.185,70.9841,69.9137,70.4911,329261.60453406,0
+EXP.US,D,20200709,000000,69.7993,70.658,68.0122,68.546,336894.65867385,0
+EXP.US,D,20200710,000000,68.1116,70.0707,68.1116,70.0081,216359.40753637,0
+EXP.US,D,20200713,000000,70.8559,72.159,69.2566,70.1651,297502.98847623,0
+EXP.US,D,20200714,000000,70.5895,71.7047,69.6611,71.6262,296631.7317364,0
+EXP.US,D,20200715,000000,73.4531,74.0356,71.6451,73.0178,446432.55712884,0
+EXP.US,D,20200716,000000,72.8696,74.7165,72.8399,74.2513,267576.42614036,0
+EXP.US,D,20200717,000000,74.6469,75.8506,74.5237,75.3079,215574.67282845,0
+EXP.US,D,20200720,000000,75.0813,75.1607,74.0058,74.5385,171597.33494015,0
+EXP.US,D,20200721,000000,75.2095,77.6914,74.7652,76.8972,404276.20619099,0
+EXP.US,D,20200722,000000,77.6378,78.4766,76.3734,77.0055,361735.53646027,0
+EXP.US,D,20200723,000000,76.6309,78.6734,76.6309,77.9339,328354.12926925,0
+EXP.US,D,20200724,000000,77.8554,78.9707,77.4101,78.7032,255105.18070517,0
+EXP.US,D,20200727,000000,78.6147,81.3791,78.091,81.3094,359203.25792201,0
+EXP.US,D,20200728,000000,80.5391,80.9298,78.0661,78.2689,722880.50974932,0
+EXP.US,D,20200729,000000,78.9707,80.2241,78.3484,80.0163,323918.36602919,0
+EXP.US,D,20200730,000000,80.1445,81.9317,79.4338,80.6972,566250.48025765,0
+EXP.US,D,20200731,000000,80.4417,80.6078,76.9757,79.1983,450882.40535082,0
+EXP.US,D,20200803,000000,79.9964,81.862,79.3156,81.3194,425234.65931344,0
+EXP.US,D,20200804,000000,81.0441,82.1284,80.9447,81.2797,784073.71984536,0
+EXP.US,D,20200805,000000,82.534,83.2835,81.4288,82.5639,308655.27596003,0
+EXP.US,D,20200806,000000,82.3461,83.2835,80.9447,81.4387,324903.30869466,0
+EXP.US,D,20200807,000000,80.9348,83.1702,80.9348,82.859,237795.74397456,0
+EXP.US,D,20200810,000000,83.1463,84.2128,82.9833,83.6702,298676.06625756,0
+EXP.US,D,20200811,000000,85.0508,86.1073,83.2735,83.2934,271585.61564176,0
+EXP.US,D,20200812,000000,84.3411,84.4981,81.8163,82.8889,233671.86247739,0
+EXP.US,D,20200813,000000,82.4356,83.68,81.9516,82.6036,181304.90570525,0
+EXP.US,D,20200814,000000,81.9317,84.2914,81.2797,83.521,169707.9352203,0
+EXP.US,D,20200817,000000,83.7386,84.3501,82.9584,83.2636,224923.07655415,0
+EXP.US,D,20200818,000000,83.5111,84.2715,82.1096,82.1196,168040.87700103,0
+EXP.US,D,20200819,000000,82.2964,82.8272,81.4088,81.5669,160996.37389218,0
+EXP.US,D,20200820,000000,80.3622,81.4883,79.9766,80.3622,252010.50895955,0
+EXP.US,D,20200821,000000,79.6117,81.0142,79.1883,80.7568,350700.95918266,0
+EXP.US,D,20200824,000000,81.7041,82.9286,80.727,81.537,278827.30849773,0
+EXP.US,D,20200825,000000,81.714,82.3461,79.8095,81.6742,226006.61409319,0
+EXP.US,D,20200826,000000,81.6644,82.3461,81.0341,82.3263,268985.93040421,0
+EXP.US,D,20200827,000000,82.6713,83.6772,81.5867,82.0311,285797.36241633,0
+EXP.US,D,20200828,000000,82.4257,83.3232,81.2398,83.2636,377642.51141799,0
+EXP.US,D,20200831,000000,83.185,83.185,80.6575,80.717,263947.53115127,0
+EXP.US,D,20200901,000000,80.3135,82.5141,79.6316,82.2467,200490.66324391,0
+EXP.US,D,20200902,000000,82.4455,84.8042,81.3988,84.4682,162541.6976247,0
+EXP.US,D,20200903,000000,84.2416,85.012,80.8065,81.3591,295639.74657997,0
+EXP.US,D,20200904,000000,82.8689,83.2885,79.7897,80.9348,268195.15927546,0
+EXP.US,D,20200908,000000,80.0451,80.1842,77.3912,77.8355,253544.76592057,0
+EXP.US,D,20200909,000000,78.5065,79.8295,77.2332,79.7509,338716.65169443,0
+EXP.US,D,20200910,000000,79.9179,81.0043,79.7897,80.3235,311212.70625176,0
+EXP.US,D,20200911,000000,80.717,83.5508,79.7897,82.0609,284278.19650739,0
+EXP.US,D,20200914,000000,83.038,85.1293,82.4157,84.9324,162343.50180745,0
+EXP.US,D,20200915,000000,85.3867,86.5417,84.512,84.8639,208013.04966848,0
+EXP.US,D,20200916,000000,85.5546,88.0675,84.6064,86.818,200390.05623007,0
+EXP.US,D,20200917,000000,85.5945,87.9571,84.3987,87.6271,306689.41490966,0
+EXP.US,D,20200918,000000,87.2623,88.3994,83.5508,84.7645,560363.96387807,0
+EXP.US,D,20200921,000000,82.5738,84.2128,80.3821,84.1333,499745.21983104,0
+EXP.US,D,20200922,000000,84.5766,86.6312,84.5766,85.6431,468274.33983279,0
+EXP.US,D,20200923,000000,85.4364,87.2425,82.0996,82.2179,319271.32806008,0
+EXP.US,D,20200924,000000,82.4942,82.691,77.2232,79.7798,623742.35831464,0
+EXP.US,D,20200925,000000,78.9796,80.9348,78.8713,80.8364,397651.23432983,0
+EXP.US,D,20200928,000000,82.3959,84.6363,82.1781,83.7287,279497.35120988,0
+EXP.US,D,20200929,000000,83.4316,84.2218,82.1096,83.3332,250149.27920357,0
+EXP.US,D,20200930,000000,83.6899,86.3976,83.5955,85.2088,381532.98464306,0
+EXP.US,D,20201001,000000,85.1988,87.2921,84.8887,85.8499,269562.40859351,0
+EXP.US,D,20201002,000000,83.7676,88.1409,83.5011,86.6312,761666.52572364,0
+EXP.US,D,20201005,000000,88.2891,90.4311,86.8637,88.1409,807432.65631795,0
+EXP.US,D,20201006,000000,89.6111,91.7738,87.8149,88.1112,557577.14959479,0
+EXP.US,D,20201007,000000,89.7293,91.7143,88.9302,90.1448,325692.06768314,0
+EXP.US,D,20201008,000000,91.8624,93.7669,91.6447,92.6218,239166.01150302,0
+EXP.US,D,20201009,000000,93.1446,93.4418,90.5493,92.1575,299410.49745857,0
+EXP.US,D,20201012,000000,93.1943,93.58,91.8225,92.257,262018.89469603,0
+EXP.US,D,20201013,000000,91.2501,91.6944,88.3388,88.9013,273059.50839447,0
+EXP.US,D,20201014,000000,89.1966,90.7372,87.9421,90.5792,303726.53835217,0
+EXP.US,D,20201015,000000,89.1071,91.2601,88.7484,90.934,152035.30716974,0
+EXP.US,D,20201016,000000,91.5851,92.74,91.1716,91.7243,147704.17522408,0
+EXP.US,D,20201019,000000,92.4349,92.6913,89.127,90.105,211388.41498271,0
+EXP.US,D,20201020,000000,91.3196,91.3196,88.5743,88.7931,537078.47052557,0
+EXP.US,D,20201021,000000,88.6141,89.948,88.0118,88.2791,263934.45223948,0
+EXP.US,D,20201022,000000,87.8547,89.6996,87.8547,88.8428,573005.23516665,0
+EXP.US,D,20201023,000000,89.9082,90.2621,88.7334,90.0753,510184.20358673,0
+EXP.US,D,20201026,000000,88.4074,89.296,86.8717,88.0714,385159.86749188,0
+EXP.US,D,20201027,000000,88.2304,88.2304,86.0676,86.167,247751.81406384,0
+EXP.US,D,20201028,000000,84.7058,84.8937,81.8133,81.9018,370876.68973748,0
+EXP.US,D,20201029,000000,82.6235,87.5883,82.0311,84.7158,449132.84938022,0
+EXP.US,D,20201030,000000,85.2774,87.9322,83.5111,84.1532,491239.90288128,0
+EXP.US,D,20201102,000000,85.8001,89.2661,85.8001,87.5684,231635.57651734,0
+EXP.US,D,20201103,000000,89.6011,91.6546,88.5743,91.0235,369244.84397305,0
+EXP.US,D,20201104,000000,88.3487,88.5843,83.6005,87.1937,586840.71170947,0
+EXP.US,D,20201105,000000,88.8815,91.4768,88.4848,88.969,333098.75604179,0
+EXP.US,D,20201106,000000,89.1767,90.0753,87.1142,88.0218,323043.08500881,0
+EXP.US,D,20201109,000000,95.9377,96.531,86.2017,86.5715,445096.49598509,0
+EXP.US,D,20201110,000000,87.5188,90.3317,87.2425,88.6042,361043.36020507,0
+EXP.US,D,20201111,000000,88.8428,88.8428,86.4026,87.3508,437002.66172192,0
+EXP.US,D,20201112,000000,86.7493,87.2036,84.9324,85.9593,351978.66825838,0
+EXP.US,D,20201113,000000,86.323,89.0484,86.2256,86.7693,319516.80917384,0
+EXP.US,D,20201116,000000,89.137,89.5077,87.4145,88.6637,665344.36460625,0
+EXP.US,D,20201117,000000,87.5486,88.803,86.823,87.9521,474498.89577887,0
+EXP.US,D,20201118,000000,88.969,90.7174,87.8497,89.9281,587318.59502519,0
+EXP.US,D,20201119,000000,91.1318,91.9906,90.0364,91.5065,530995.770469,0
+EXP.US,D,20201120,000000,92.8197,92.9975,90.7859,91.4568,379907.17529946,0
+EXP.US,D,20201123,000000,92.0979,93.7768,91.9707,92.919,475197.10845489,0
+EXP.US,D,20201124,000000,93.9954,96.4913,93.8762,95.0411,591947.52373182,0
+EXP.US,D,20201125,000000,94.4586,94.553,92.3951,93.076,185890.57339593,0
+EXP.US,D,20201127,000000,92.9378,93.402,90.8346,91.764,84806.682313647,0
+EXP.US,D,20201130,000000,91.1915,91.9111,89.6796,89.8187,229057.0187527,0
+EXP.US,D,20201201,000000,91.3485,94.2797,90.8147,93.8663,512973.03001029,0
+EXP.US,D,20201202,000000,93.0363,93.7072,92.1377,92.8197,354005.89958719,0
+EXP.US,D,20201203,000000,92.8891,95.703,92.0005,95.0212,262931.40031153,0
+EXP.US,D,20201204,000000,95.7527,96.4813,94.553,95.1106,216503.27556617,0
+EXP.US,D,20201207,000000,94.4984,95.9973,93.58,95.8004,260471.55882322,0
+EXP.US,D,20201208,000000,94.734,96.7985,94.558,96.3342,295110.5536872,0
+EXP.US,D,20201209,000000,96.1662,96.7706,94.7051,95.8304,345846.67076504,0
+EXP.US,D,20201210,000000,95.2101,96.4227,94.0929,95.9575,279121.08097813,0
+EXP.US,D,20201211,000000,95.385,97.7705,95.1604,97.2814,300734.48576067,0
+EXP.US,D,20201214,000000,98.6989,98.6989,95.8791,95.9088,425753.79150483,0
+EXP.US,D,20201215,000000,96.2458,97.9623,96.1861,97.2129,437582.15812163,0
+EXP.US,D,20201216,000000,97.9623,97.9623,95.8889,96.7786,311175.48165664,0
+EXP.US,D,20201217,000000,97.4296,98.8818,97.2317,98.7626,282301.26868551,0
+EXP.US,D,20201218,000000,99.4165,99.695,97.7258,98.7326,570109.76530843,0
+EXP.US,D,20201221,000000,96.6991,98.8023,95.8353,97.9523,241096.66009855,0
+EXP.US,D,20201222,000000,98.0419,98.8718,96.867,97.5677,204990.81497282,0
+EXP.US,D,20201223,000000,97.5479,98.7227,96.6444,98.1989,286435.21088405,0
+EXP.US,D,20201224,000000,97.7258,98.7626,96.9704,98.7089,100786.09432133,0
+EXP.US,D,20201228,000000,99.1481,100.242,98.5697,98.9892,181151.98304422,0
+EXP.US,D,20201229,000000,99.3171,100.252,97.8202,98.3987,264171.88479213,0
+EXP.US,D,20201230,000000,98.9892,100.977,98.9892,100.629,224178.58465177,0
+EXP.US,D,20201231,000000,100.172,101.324,99.0289,100.042,373140.3475488,0
+EXP.US,D,20210104,000000,100.53,103.542,97.9922,98.3878,449633.87230912,0
+EXP.US,D,20210105,000000,97.706,102.18,97.706,101.704,485281.95552188,0
+EXP.US,D,20210106,000000,105.997,111.086,105.43,109.417,1009679.9180235,0
+EXP.US,D,20210107,000000,110.569,111.583,109.407,110.986,334906.66408044,0
+EXP.US,D,20210108,000000,111.87,111.87,109.574,111.543,312553.79774619,0
+EXP.US,D,20210111,000000,109.167,112.22,109.167,111.88,280127.1511165,0
+EXP.US,D,20210112,000000,112.517,114.873,111.553,114.018,246663.24617413,0
+EXP.US,D,20210113,000000,113.511,114.038,109.774,110.071,385038.13300512,0
+EXP.US,D,20210114,000000,111.423,111.423,108.59,110.341,392004.16264319,0
+EXP.US,D,20210115,000000,109.107,111.96,107.786,111.185,342407.92303211,0
+EXP.US,D,20210119,000000,111.811,112.477,110.399,111.703,232517.90002869,0
+EXP.US,D,20210120,000000,113.004,114.416,111.96,113.591,215576.68496872,0
+EXP.US,D,20210121,000000,114.496,115.101,112.417,112.507,257676.69597884,0
+EXP.US,D,20210122,000000,111.533,113.491,110.698,112.756,271215.38183084,0
+EXP.US,D,20210125,000000,112.17,113.859,111.643,112.19,293654.77019698,0
+EXP.US,D,20210126,000000,113.153,113.153,109.197,109.297,291723.11553131,0
+EXP.US,D,20210127,000000,107.239,108.73,104.048,106.971,361719.43933806,0
+EXP.US,D,20210128,000000,108.561,113.074,106.921,110.866,548754.92055146,0
+EXP.US,D,20210129,000000,111.036,112.587,107.249,108.61,581969.32009949,0
+EXP.US,D,20210201,000000,110.161,115.519,109.654,114.733,524381.86537937,0
+EXP.US,D,20210202,000000,116.642,116.9,113.978,114.286,319585.22194325,0
+EXP.US,D,20210203,000000,114.515,115.926,113.511,114.644,193188.60617965,0
+EXP.US,D,20210204,000000,114.296,116.563,114.167,115.727,376794.39429135,0
+EXP.US,D,20210205,000000,117.139,117.308,115.24,115.837,186170.2608944,0
+EXP.US,D,20210208,000000,116.503,117.855,115.707,117.298,336899.68902454,0
+EXP.US,D,20210209,000000,116.82,118.392,115.877,116.076,221708.68246208,0
+EXP.US,D,20210210,000000,116.463,117.517,115.777,116.314,243218.46202036,0
+EXP.US,D,20210211,000000,116.99,117.795,115.42,117.278,336306.10764291,0
+EXP.US,D,20210212,000000,116.066,121.592,115.757,121.294,249126.10587285,0
+EXP.US,D,20210216,000000,121.364,122.736,118.302,119.663,346823.5648694,0
+EXP.US,D,20210217,000000,118.063,121.145,117.566,120.638,275669.25433339,0
+EXP.US,D,20210218,000000,119.573,120.18,118.182,119.753,424393.58467777,0
+EXP.US,D,20210219,000000,120.737,124.355,120.091,123.838,495819.53415114,0
+EXP.US,D,20210222,000000,123.302,127.456,121.344,123.153,384880.1799934,0
+EXP.US,D,20210223,000000,122.963,123.749,119.813,123.56,302270.75486196,0
+EXP.US,D,20210224,000000,123.222,127.496,123.222,127.347,453138.01460105,0
+EXP.US,D,20210225,000000,127.963,128.251,121.472,121.979,540619.83741261,0
+EXP.US,D,20210226,000000,122.229,124.613,119.495,123.759,503858.03455669,0
+EXP.US,D,20210301,000000,126.005,128.589,125.618,126.989,520733.85505765,0
+EXP.US,D,20210302,000000,127.933,127.933,124.693,125.339,367991.28058063,0
+EXP.US,D,20210303,000000,125.716,126.81,123.183,123.193,520017.53311914,0
+EXP.US,D,20210304,000000,122.706,124.832,118.899,121.742,415805.76997666,0
+EXP.US,D,20210305,000000,123.719,124.952,118.909,124.485,264189.99405462,0
+EXP.US,D,20210308,000000,124.623,128.231,124.623,125.866,324406.3100463,0
+EXP.US,D,20210309,000000,126.79,128.261,123.5,125.15,217415.78118166,0
+EXP.US,D,20210310,000000,125.051,129.445,124.992,129.037,351929.37082161,0
+EXP.US,D,20210311,000000,130.479,133.122,130.06,131.801,589549.05252195,0
+EXP.US,D,20210312,000000,131.234,132.864,129.295,131.82,227898.02595331,0
+EXP.US,D,20210315,000000,132.158,133.589,130.179,133.44,419134.85606453,0
+EXP.US,D,20210316,000000,132.844,133.509,130.139,130.179,201695.93526967,0
+EXP.US,D,20210317,000000,129.842,131.85,128.152,131.581,254876.80278377,0
+EXP.US,D,20210318,000000,131.413,134.394,129.145,129.652,340628.18495733,0
+EXP.US,D,20210319,000000,129.325,130.259,126.542,128.599,572934.81025696,0
+EXP.US,D,20210322,000000,128.619,128.738,124.573,126.095,362013.21181846,0
+EXP.US,D,20210323,000000,124.633,125.429,120.827,121.722,410917.27517435,0
+EXP.US,D,20210324,000000,123.719,126.79,122.834,122.854,472353.95424386,0
+EXP.US,D,20210325,000000,122.219,127.774,120.588,127.238,499684.85562274,0
+EXP.US,D,20210326,000000,128.948,131.701,127.486,130.08,374273.1825246,0
+EXP.US,D,20210329,000000,130.906,133.281,128.122,128.848,292923.35720638,0
+EXP.US,D,20210330,000000,128.52,133.331,128.331,132.386,394554.55044394,0
+EXP.US,D,20210331,000000,134.295,137.804,129.225,132.685,617383.99504015,0
+EXP.US,D,20210401,000000,132.485,135.071,131.343,133.549,407979.55037031,0
+EXP.US,D,20210405,000000,135.061,136.899,134.305,136.154,375585.09798504,0
+EXP.US,D,20210406,000000,136.004,138.092,135.051,135.945,325324.85208263,0
+EXP.US,D,20210407,000000,135.825,136.551,134.205,135.288,255491.5116383,0
+EXP.US,D,20210408,000000,135.298,136.184,133.649,135.825,217511.3578448,0
+EXP.US,D,20210409,000000,136.024,137.376,135.15,136.998,243023.28441352,0
+EXP.US,D,20210412,000000,137.625,141.015,136.292,140.288,398961.13764998,0
+EXP.US,D,20210413,000000,139.504,140.061,137.435,138.36,542141.01546183,0
+EXP.US,D,20210414,000000,138.142,140.528,138.142,139.155,335683.35022725,0
+EXP.US,D,20210415,000000,139.711,141.51,138.569,140.656,282344.52970146,0
+EXP.US,D,20210416,000000,142.147,142.923,140.995,141.849,205400.28551914,0
+EXP.US,D,20210419,000000,141.839,142.913,140.985,141.362,273399.56010123,0
+EXP.US,D,20210420,000000,141.332,141.75,136.134,138.171,357026.12214257,0
+EXP.US,D,20210421,000000,138.32,141.53,137.168,140.368,334301.00985714,0
+EXP.US,D,20210422,000000,140.168,140.168,136.481,137.028,301725.46484696,0
+EXP.US,D,20210423,000000,138.052,140.011,137.257,138.668,278418.84402155,0
+EXP.US,D,20210426,000000,139.851,142.494,139.224,141.899,268935.6268973,0
+EXP.US,D,20210427,000000,141.51,143.141,140.606,141.133,316242.05087346,0
+EXP.US,D,20210428,000000,141.67,141.948,139.612,140.805,173833.82885774,0
+EXP.US,D,20210429,000000,142.396,142.863,139.254,140.885,200489.65717377,0
+EXP.US,D,20210430,000000,139.871,139.871,136.094,136.362,399989.34133139,0
+EXP.US,D,20210503,000000,137.734,139.622,137.018,138.44,423021.30500903,0
+EXP.US,D,20210504,000000,138.191,140.716,137.615,140.248,398689.49871262,0
+EXP.US,D,20210505,000000,141.997,143.131,141.75,142.237,277926.87572389,0
+EXP.US,D,20210506,000000,141.66,142.554,139.652,142.554,357931.58526711,0
+EXP.US,D,20210507,000000,142.415,145.288,141.273,145.11,243319.06903419,0
+EXP.US,D,20210510,000000,149.155,150.257,147.127,147.326,596214.26718864,0
+EXP.US,D,20210511,000000,144.761,149.303,143.439,148.946,524849.68799371,0
+EXP.US,D,20210512,000000,148.22,149.036,143.33,143.419,420255.61819867,0
+EXP.US,D,20210513,000000,143.956,148.916,143.698,148.23,611754.02654585,0
+EXP.US,D,20210514,000000,149.254,151.321,148.359,149.681,356161.90789372,0
+EXP.US,D,20210517,000000,149.115,150.237,146.62,149.73,389828.03293389,0
+EXP.US,D,20210518,000000,150.237,150.764,145.169,145.666,527958.44472127,0
+EXP.US,D,20210519,000000,138.837,141.033,133.649,137.465,1220560.2675863,0
+EXP.US,D,20210520,000000,140.795,140.815,133.639,139.851,921642.74449552,0
+EXP.US,D,20210521,000000,140.895,143.678,140.328,142.564,665830.29648309,0
+EXP.US,D,20210524,000000,144.026,144.741,141.053,143.121,534467.71851651,0
+EXP.US,D,20210525,000000,143.429,145.14,141.163,141.51,431084.95716805,0
+EXP.US,D,20210526,000000,142.824,144.284,141.65,143.548,366222.60927739,0
+EXP.US,D,20210527,000000,145.656,146.7,144.473,146.213,365478.117375,0
+EXP.US,D,20210528,000000,146.093,146.093,143.797,144.87,281869.66459614,0
+EXP.US,D,20210601,000000,146.52,146.878,145.04,145.606,424871.46799349,0
+EXP.US,D,20210602,000000,146.093,146.093,142.207,142.455,510576.5709407,0
+EXP.US,D,20210603,000000,141.78,145.02,141.472,144.463,312081.95085131,0
+EXP.US,D,20210604,000000,144.533,145.447,143.518,145.218,375428.15104344,0
+EXP.US,D,20210607,000000,145.984,149.323,145.824,148.051,529288.46944419,0
+EXP.US,D,20210608,000000,147.753,151.064,147.336,150.635,499595.31538043,0
+EXP.US,D,20210609,000000,150.09,151.629,149.82,150.497,381953.5219609,0
+EXP.US,D,20210610,000000,151.014,151.719,146.977,147.077,484628.00993194,0
+EXP.US,D,20210611,000000,147.644,149.283,147.217,149.273,313169.51267088,0
+EXP.US,D,20210614,000000,149.651,151.132,148.031,148.479,733119.28554748,0
+EXP.US,D,20210615,000000,148.896,149.94,144.583,145.1,619403.17780786,0
+EXP.US,D,20210616,000000,144.86,144.97,141.909,142.971,473174.90747677,0
+EXP.US,D,20210617,000000,142.357,142.913,134.961,136.352,675103.24494842,0
+EXP.US,D,20210618,000000,133.509,135.259,133.212,134.524,582647.41137276,0
+EXP.US,D,20210621,000000,136.402,139.175,135.707,139.027,404822.50227612,0
+EXP.US,D,20210622,000000,138.907,140.478,137.734,139.791,282044.72080023,0
+EXP.US,D,20210623,000000,140.706,141.233,138.589,139.831,270943.74289348,0
+EXP.US,D,20210624,000000,142.514,143.39,140.735,141.81,739084.27539787,0
+EXP.US,D,20210625,000000,143.39,143.837,141.203,141.54,1275446.423985,0
+EXP.US,D,20210628,000000,140.875,141.63,138.897,140.676,297034.15979175,0
+EXP.US,D,20210629,000000,141.7,142.387,138.122,139.175,530019.88243478,0
+EXP.US,D,20210630,000000,138.39,141.203,138.022,140.518,501666.81379533,0
+EXP.US,D,20210701,000000,141.392,142.217,140.09,141.52,468864.90300401,0
+EXP.US,D,20210702,000000,141.899,141.899,139.801,140.716,241471.92426015,0
+EXP.US,D,20210706,000000,141.312,141.312,135.716,137.903,406429.19628708,0
+EXP.US,D,20210707,000000,137.445,140.576,137.445,138.688,387286.69976438,0
+EXP.US,D,20210708,000000,136.471,137.257,134.434,135.071,331639.95434116,0
+EXP.US,D,20210709,000000,137.178,138.947,136.511,137.972,405838.63311586,0
+EXP.US,D,20210712,000000,136.631,139.554,135.338,139.125,333957.93993996,0
+EXP.US,D,20210713,000000,138.559,138.927,136.154,136.74,217276.94350256,0
+EXP.US,D,20210714,000000,136.79,139.921,136.302,136.968,226723.94210183,0
+EXP.US,D,20210715,000000,135.716,138.191,135.716,136.641,287530.82126473,0
+EXP.US,D,20210716,000000,137.207,137.655,133.709,133.798,268277.6570268,0
+EXP.US,D,20210719,000000,130.209,131.601,128.301,129.612,431129.22425413,0
+EXP.US,D,20210720,000000,130.189,133.778,129.602,132.922,332976.0154849,0
+EXP.US,D,20210721,000000,134.324,137.843,133.997,135.597,272339.16217539,0
+EXP.US,D,20210722,000000,135.935,135.935,133.002,133.192,375932.19218276,0
+EXP.US,D,20210723,000000,134.613,135.358,133.599,134.901,359717.35976271,0
+EXP.US,D,20210726,000000,135.13,135.726,133.042,133.252,280164.37571161,0
+EXP.US,D,20210727,000000,131.86,133.549,130.786,132.058,426637.12108632,0
+EXP.US,D,20210728,000000,134.195,139.741,130.159,138.34,759537.68131086,0
+EXP.US,D,20210729,000000,139.951,143.419,138.747,141.332,416965.76884621,0
+EXP.US,D,20210730,000000,141.015,142.794,139.514,139.731,307415.79754955,0
+EXP.US,D,20210802,000000,139.801,142.544,139.047,139.284,358220.32739681,0
+EXP.US,D,20210803,000000,139.821,141.77,137.297,141.491,324151.7743013,0
+EXP.US,D,20210804,000000,140.11,142.734,139.841,140.995,344176.59433535,0
+EXP.US,D,20210805,000000,141.123,143.32,141.123,142.287,300090.60087211,0
+EXP.US,D,20210806,000000,142.942,144.701,142.464,143.827,314996.53604215,0
+EXP.US,D,20210809,000000,144.205,145.308,142.494,143.738,230970.56415588,0
+EXP.US,D,20210810,000000,143.936,148.678,143.896,148.21,389940.71278939,0
+EXP.US,D,20210811,000000,148.896,153.469,148.419,153.34,500593.33695768,0
+EXP.US,D,20210812,000000,153.747,154.065,151.531,153.29,345857.73753656,0
+EXP.US,D,20210813,000000,153.28,153.34,151.282,151.799,209396.39610874,0
+EXP.US,D,20210816,000000,150.665,152.991,149.503,151.192,245710.4977531,0
+EXP.US,D,20210817,000000,150.507,151.102,146.799,149.543,352621.54707681,0
+EXP.US,D,20210818,000000,149.443,151.908,148.658,149.433,265658.85645664,0
+EXP.US,D,20210819,000000,147.256,149.283,145.497,147.464,479563.4528554,0
+EXP.US,D,20210820,000000,147.296,149.006,145.854,148.906,330998.08159289,0
+EXP.US,D,20210823,000000,149.85,150.407,148.101,149.95,326321.86758975,0
+EXP.US,D,20210824,000000,150.784,153.34,150.635,152.116,336070.68723054,0
+EXP.US,D,20210825,000000,152.116,156.927,152.027,155.199,337450.00939023,0
+EXP.US,D,20210826,000000,155.199,155.496,153.24,154.363,292429.37676844,0
+EXP.US,D,20210827,000000,154.84,157.116,154.442,155.406,338748.84593886,0
+EXP.US,D,20210830,000000,158.21,158.389,155.287,155.307,336156.20319229,0
+EXP.US,D,20210831,000000,155.347,156.719,154.741,155.089,314531.73163823,0
+EXP.US,D,20210901,000000,155.626,155.784,153.33,154.303,227499.62217852,0
+EXP.US,D,20210902,000000,154.671,156.589,154.472,155.586,362500.14976543,0
+EXP.US,D,20210903,000000,154.632,155.049,150.764,152.633,388843.09026843,0
+EXP.US,D,20210907,000000,151.639,152.056,146.63,147.654,406695.80487375,0
+EXP.US,D,20210908,000000,146.868,146.948,144.105,144.374,365237.66661193,0
+EXP.US,D,20210909,000000,143.638,146.381,142.784,144.413,283780.1917889,0
+EXP.US,D,20210910,000000,145.447,146.72,143.847,143.916,265207.13096451,0
+EXP.US,D,20210913,000000,145.716,147.027,144.006,145.814,290266.32597095,0
+EXP.US,D,20210914,000000,145.696,147.544,141.57,141.987,296245.40080327,0
+EXP.US,D,20210915,000000,142.247,143.39,141.472,142.257,287262.20053779,0
+EXP.US,D,20210916,000000,141.491,141.839,133.559,134.096,691992.14436118,0
+EXP.US,D,20210917,000000,133.062,134.623,132.038,133.41,805867.21118266,0
+EXP.US,D,20210920,000000,129.962,131.938,128.958,131.014,468314.58263832,0
+EXP.US,D,20210921,000000,131.323,131.323,128.659,130.179,461315.3526857,0
+EXP.US,D,20210922,000000,131.591,133.639,130.796,132.088,445794.70866111,0
+EXP.US,D,20210923,000000,132.495,136.581,132.495,133.728,1194609.6944373,0
+EXP.US,D,20210924,000000,133.699,135.388,133.052,134.265,394398.6095725,0
+EXP.US,D,20210927,000000,134.454,139.514,134.454,138.529,391926.69524252,0
+EXP.US,D,20210928,000000,138.201,140.021,135.408,135.607,297354.09009575,0
+EXP.US,D,20210929,000000,135.825,136.661,134.434,134.851,373208.76031821,0
+EXP.US,D,20210930,000000,134.851,135.209,129.862,129.922,486882.61311203,0
+EXP.US,D,20211001,000000,130.319,134.484,128.401,133.539,360125.82423888,0
+EXP.US,D,20211004,000000,132.942,135.368,132.903,134.175,363669.20326621,0
+EXP.US,D,20211005,000000,134.185,134.603,132.298,132.455,352777.48794826,0
+EXP.US,D,20211006,000000,131.353,133.46,131.184,133.132,397752.8474138,0
+EXP.US,D,20211007,000000,134.394,136.591,134.394,135.617,276776.93755573,0
+EXP.US,D,20211008,000000,135.627,137.525,134.374,135.895,240303.8768295,0
+EXP.US,D,20211011,000000,135.925,136.869,133.321,133.44,155898.61650107,0
+EXP.US,D,20211012,000000,134.524,136.312,133.728,135.805,180753.57926943,0
+EXP.US,D,20211013,000000,136.938,137.425,134.504,137.237,222655.39446228,0
+EXP.US,D,20211014,000000,137.933,140.825,137.933,140.09,242956.88378439,0
+EXP.US,D,20211015,000000,141.422,141.462,139.314,139.791,236630.71475433,0
+EXP.US,D,20211018,000000,139.661,143.37,139.204,143.191,287845.72121805,0
+EXP.US,D,20211019,000000,140.975,142.077,137.853,138.658,363923.73901122,0
+EXP.US,D,20211020,000000,138.857,141.65,137.863,141.352,380680.84323586,0
+EXP.US,D,20211021,000000,141.153,141.422,139.721,141.033,193508.53648366,0
+EXP.US,D,20211022,000000,141.053,142.694,140.011,140.021,238850.10547957,0
+EXP.US,D,20211025,000000,140.616,145.03,140.228,144.085,308300.13320119,0
+EXP.US,D,20211026,000000,144.821,144.821,140.865,140.965,285532.76596994,0
+EXP.US,D,20211027,000000,141.173,141.7,136.461,136.671,363837.21697933,0
+EXP.US,D,20211028,000000,140.268,149.573,139.414,147.474,599719.41555071,0
+EXP.US,D,20211029,000000,147.425,150.277,146.878,146.958,387274.62692272,0
+EXP.US,D,20211101,000000,148.32,150.497,145.437,149.383,298860.17709289,0
+EXP.US,D,20211102,000000,150.824,155.267,149.651,154.284,362399.5427516,0
+EXP.US,D,20211103,000000,154.652,155.616,150.904,151.034,312336.48659631,0
+EXP.US,D,20211104,000000,151.092,154.75,150.874,150.984,262753.32589703,0
+EXP.US,D,20211105,000000,152.007,155.536,151.998,154.124,231999.77390743,0
+EXP.US,D,20211108,000000,158.508,162.772,156.41,158.895,457512.40756267,0
+EXP.US,D,20211109,000000,159.532,160.943,157.017,160.636,287933.24932008,0
+EXP.US,D,20211110,000000,159.899,161.211,156.033,156.619,263897.22764435,0
+EXP.US,D,20211111,000000,157.176,159.432,157.176,158.1,176955.6644971,0
+EXP.US,D,20211112,000000,158.885,162.602,158.309,162.195,347856.7989015,0
+EXP.US,D,20211115,000000,163.049,164.124,159.642,160.426,454477.09395522,0
+EXP.US,D,20211116,000000,159.681,161.967,158.647,160.704,246609.92445679,0
+EXP.US,D,20211117,000000,160.764,160.803,158.567,158.816,197959.39077578,0
+EXP.US,D,20211118,000000,158.737,159.899,156.858,159.134,277424.84672483,0
+EXP.US,D,20211119,000000,159.164,161.628,158.836,159.681,280899.81298276,0
+EXP.US,D,20211122,000000,160.286,163.069,159.849,159.939,256319.50736217,0
+EXP.US,D,20211123,000000,161.003,163.159,158.955,162.832,220370.60917805,0
+EXP.US,D,20211124,000000,162.305,164.849,161.49,162.782,227306.45671195,0
+EXP.US,D,20211126,000000,157.036,159.105,156.292,157.743,158486.22889696,0
+EXP.US,D,20211129,000000,159.442,160.685,157.563,159.552,223992.46167617,0
+EXP.US,D,20211130,000000,158.07,158.677,152.286,152.763,330172.09800928,0
+EXP.US,D,20211201,000000,155.794,158.727,151.112,151.112,285925.1333239,0
+EXP.US,D,20211202,000000,151.948,157.862,151.351,156.987,300347.1487574,0
+EXP.US,D,20211203,000000,153.846,156.47,151.769,154.025,343245.97945736,0
+EXP.US,D,20211206,000000,156.39,158.438,154.8,156.122,295761.48106672,0
+EXP.US,D,20211207,000000,158.478,162.652,158.359,160.903,325187.02047368,0
+EXP.US,D,20211208,000000,161.331,163.179,159.622,162.842,170602.33157331,0
+EXP.US,D,20211209,000000,161.618,163.438,161.142,161.47,215892.59099218,0
+EXP.US,D,20211210,000000,163.468,163.846,159.194,163.149,266019.02956618,0
+EXP.US,D,20211213,000000,162.415,162.415,157.852,158.677,308516.43828092,0
+EXP.US,D,20211214,000000,158.498,160.943,157.266,159.542,316364.79143033,0
+EXP.US,D,20211215,000000,158.816,160.754,157.296,160.416,365735.67133042,0
+EXP.US,D,20211216,000000,162.365,162.435,159.392,160.198,299204.2530802,0
+EXP.US,D,20211217,000000,159.839,160.256,157.136,158.498,681145.70219945,0
+EXP.US,D,20211220,000000,155.695,156.003,150.307,153.07,305463.01541099,0
+EXP.US,D,20211221,000000,154.919,159.839,153.22,159.77,452801.98717483,0
+EXP.US,D,20211222,000000,160.546,161.151,157.643,160.636,239886.3577221,0
+EXP.US,D,20211223,000000,161.609,162.882,161.53,162.285,119901.4269503,0
+EXP.US,D,20211227,000000,162.553,165.038,161.858,164.919,206770.5530476,0
+EXP.US,D,20211228,000000,165.475,165.982,163.885,164.939,200140.55083577,0
+EXP.US,D,20211229,000000,165.465,167.732,165.465,166.648,137664.60131331,0
+EXP.US,D,20211230,000000,167.672,167.812,164.223,164.651,158973.16684392,0
+EXP.US,D,20211231,000000,164.611,166.459,163.816,165.148,174341.89427762,0
+EXP.US,D,20220103,000000,165.665,167.225,161.49,163.736,286340.64029105,0
+EXP.US,D,20220104,000000,165.078,166.926,163.528,165.635,282221.78914457,0
+EXP.US,D,20220105,000000,166.429,167.315,161.42,162.335,360844.15831767,0
+EXP.US,D,20220106,000000,163.319,164.472,160.256,161.251,365820.18122204,0
+EXP.US,D,20220107,000000,160.456,162.365,157.912,159.72,270619.78830892,0
+EXP.US,D,20220110,000000,160.685,160.685,154.87,157.523,378914.18407289,0
+EXP.US,D,20220111,000000,157.882,160.704,155.059,160.646,284618.24821416,0
+EXP.US,D,20220112,000000,162.445,163.438,159.592,161.38,208411.45344327,0
+EXP.US,D,20220113,000000,161.261,163.676,160.803,161.52,246672.30080538,0
+EXP.US,D,20220114,000000,159.273,160.754,154.88,157.613,275904.67474578,0
+EXP.US,D,20220118,000000,154.095,155.357,152.366,153.577,350718.06237502,0
+EXP.US,D,20220119,000000,154.731,155.765,149.651,149.9,392236.56484514,0
+EXP.US,D,20220120,000000,150.557,152.126,147.147,147.217,309318.2761812,0
+EXP.US,D,20220121,000000,144.731,147.047,142.804,143.578,487283.0290271,0
+EXP.US,D,20220124,000000,139.891,145.248,137.694,144.771,515623.01875475,0
+EXP.US,D,20220125,000000,141.402,141.939,137.734,140.508,361626.88088533,0
+EXP.US,D,20220126,000000,142.425,146.54,139.564,141.69,391765.72402039,0
+EXP.US,D,20220127,000000,148.816,149.095,138.947,140.168,453424.74459048,0
+EXP.US,D,20220128,000000,140.875,142.694,138.747,142.684,376287.33494162,0
+EXP.US,D,20220131,000000,141.909,144.691,140.985,144.691,445220.24261211,0
+EXP.US,D,20220201,000000,146.56,147.425,143.38,146.223,300711.34614748,0
+EXP.US,D,20220202,000000,146.878,148.071,145.08,146.849,303191.30903855,0
+EXP.US,D,20220203,000000,144.761,147.266,142.097,142.396,217133.07547279,0
+EXP.US,D,20220204,000000,140.895,143.041,140.198,141.76,248679.41073141,0
+EXP.US,D,20220207,000000,141.79,142.913,139.284,140.398,289043.95075284,0
+EXP.US,D,20220208,000000,140.985,142.961,140.218,142.357,371682.55191831,0
+EXP.US,D,20220209,000000,144.324,145.676,142.494,143.301,480227.45914672,0
+EXP.US,D,20220210,000000,141.113,146.321,140.538,141.929,355597.50254609,0
+EXP.US,D,20220211,000000,142.684,143.867,140.508,140.716,252919.99636463,0
+EXP.US,D,20220214,000000,140.775,142.227,137.525,138.539,248926.90398546,0
+EXP.US,D,20220215,000000,140.388,143.479,140.388,142.464,252303.27536982,0
+EXP.US,D,20220216,000000,142.187,144.026,141.54,143.311,259582.19282091,0
+EXP.US,D,20220217,000000,141.68,143.628,138.519,139.135,293249.32393121,0
+EXP.US,D,20220218,000000,139.324,140.418,137.257,137.357,359767.66326963,0
+EXP.US,D,20220222,000000,137.367,139.603,134.315,134.831,328465.80305461,0
+EXP.US,D,20220223,000000,135.498,136.869,130.08,130.259,378526.84706963,0
+EXP.US,D,20220224,000000,126.194,132.655,125.13,132.435,413116.54449681,0
+EXP.US,D,20220225,000000,132.118,136.681,130.537,136.224,298495.9797028,0
+EXP.US,D,20220228,000000,133.559,136.601,133.232,135.746,274768.82155956,0
+EXP.US,D,20220301,000000,134.961,135.905,128.421,129.872,384715.18449071,0
+EXP.US,D,20220302,000000,131.413,135.707,130.786,135.508,350420.26561406,0
+EXP.US,D,20220303,000000,137.028,137.405,132.834,133.818,225758.114769,0
+EXP.US,D,20220304,000000,131.471,133.112,130.309,133.082,334344.27087309,0
+EXP.US,D,20220307,000000,133.242,133.242,124.772,125.091,372044.73716812,0
+EXP.US,D,20220308,000000,125.985,130.796,124.972,126.552,319530.89415577,0
+EXP.US,D,20220309,000000,130.08,133.977,129.652,133.569,336805.11843154,0
+EXP.US,D,20220310,000000,129.574,135.239,129.574,134.454,370434.01887659,0
+EXP.US,D,20220311,000000,134.672,135.746,131.681,131.751,491619.19132345,0
+EXP.US,D,20220314,000000,133.012,133.997,131.363,133.012,241466.89390946,0
+EXP.US,D,20220315,000000,134.116,134.225,131.064,133.042,472051.12713221,0
+EXP.US,D,20220316,000000,134.166,135.627,127.347,131.184,547850.46349707,0
+EXP.US,D,20220317,000000,131.451,132.535,129.832,132.485,761769.14487776,0
+EXP.US,D,20220318,000000,129.652,131.88,127.953,130.974,1051240.6754394,0
+EXP.US,D,20220321,000000,131.403,134.504,129.762,131.194,855798.47214982,0
+EXP.US,D,20220322,000000,132.198,133.147,127.426,127.715,805123.72535041,0
+EXP.US,D,20220323,000000,127.546,128.013,124.713,124.742,456997.29965183,0
+EXP.US,D,20220324,000000,125.588,128.758,125.19,128.659,432211.75572302,0
+EXP.US,D,20220325,000000,128.331,130.587,126.929,130.12,619369.9774933,0
+EXP.US,D,20220328,000000,130.11,131.761,128.798,131.591,445285.6371711,0
+EXP.US,D,20220329,000000,133.43,135.557,132.445,134.921,557149.56978598,0
+EXP.US,D,20220330,000000,134.056,134.941,128.545,130.011,476099.55336901,0
+EXP.US,D,20220331,000000,129.485,130.349,127.491,127.586,412637.65511095,0
+EXP.US,D,20220401,000000,129.106,129.106,122.893,125.21,580077.90823937,0
+EXP.US,D,20220404,000000,125.21,126.482,124.315,125.776,454779.92106687,0
+EXP.US,D,20220405,000000,125.14,127.337,123.5,125.558,704942.27918224,0
+EXP.US,D,20220406,000000,124.335,125.528,121.085,121.234,686787.74353541,0
+EXP.US,D,20220407,000000,122.019,122.019,118.689,120.488,710847.91089445,0
+EXP.US,D,20220408,000000,121.065,125.474,119.863,123.411,433186.6376871,0
+EXP.US,D,20220411,000000,122.834,125.513,122.834,123.133,317342.69160483,0
+EXP.US,D,20220412,000000,124.156,127.099,122.33,122.815,276126.0101762,0
+EXP.US,D,20220413,000000,122.616,124.206,122.328,123.958,218946.01386212,0
+EXP.US,D,20220414,000000,124.077,125.15,123.008,123.043,232346.86810517,0
+EXP.US,D,20220418,000000,122.834,124.156,118.362,119.485,574033.43884806,0
+EXP.US,D,20220419,000000,119.923,122.576,119.485,121.979,427087.84050831,0
+EXP.US,D,20220420,000000,123.242,127.317,123.232,126.731,363844.25947029,0
+EXP.US,D,20220421,000000,128.182,129.106,124.246,125.706,273473.00322133,0
+EXP.US,D,20220422,000000,125.21,125.736,120.31,121.035,391150.0090957,0
+EXP.US,D,20220425,000000,120.965,125.568,117.949,125.22,409500.72841952,0
+EXP.US,D,20220426,000000,123.948,124.942,121.045,121.692,201682.85635788,0
+EXP.US,D,20220427,000000,121.612,123.212,120.071,122.356,266923.48662057,0
+EXP.US,D,20220428,000000,123.023,125.344,120.165,125.051,304722.54778915,0
+EXP.US,D,20220429,000000,123.838,126.135,122.396,122.576,359123.77838107,0
+EXP.US,D,20220502,000000,122.656,124.872,120.143,123.63,250815.29763517,0
+EXP.US,D,20220503,000000,122.844,128.843,122.606,128.321,375732.99029537,0
+EXP.US,D,20220504,000000,128.301,134.544,127.794,134.394,388611.6941366,0
+EXP.US,D,20220505,000000,131.998,132.347,125.19,128.122,339368.5851441,0
+EXP.US,D,20220506,000000,126.771,127.665,122.456,125.916,301674.15526989,0
+EXP.US,D,20220509,000000,123.948,125.558,121.83,122.496,258852.79197059,0
+EXP.US,D,20220510,000000,123.818,124.495,116.036,118.163,602473.02951942,0
+EXP.US,D,20220511,000000,118.6,122.119,114.743,115.2,358713.30176462,0
+EXP.US,D,20220512,000000,114.316,120.3,113.859,119.436,375647.47433361,0
+EXP.US,D,20220513,000000,120.907,123.331,120.747,122.346,280557.74913571,0
+EXP.US,D,20220516,000000,118.52,123.173,118.372,121.502,311210.69411149,0
+EXP.US,D,20220517,000000,124.275,126.81,123.232,126.562,311847.53650907,0
+EXP.US,D,20220518,000000,124.932,126.165,122.229,122.566,348551.99336712,0
+EXP.US,D,20220519,000000,126.233,133.351,123.759,125.459,611189.62119823,0
+EXP.US,D,20220520,000000,127.874,127.973,117.119,121.115,420754.62898729,0
+EXP.US,D,20220523,000000,122.249,125.394,122.104,124.752,346421.13681406,0
+EXP.US,D,20220524,000000,124.077,125.826,120.483,124.206,418641.88169672,0
+EXP.US,D,20220525,000000,124.603,126.869,124.107,125.578,315402.98837806,0
+EXP.US,D,20220526,000000,127.168,130.349,127.168,129.534,224145.3843372,0
+EXP.US,D,20220527,000000,130.439,133.728,130.429,133.669,205818.81069671,0
+EXP.US,D,20220531,000000,132.098,132.278,128.828,129.772,326632.74326251,0
+EXP.US,D,20220601,000000,130.319,130.876,126.939,129.692,391955.87127654,0
+EXP.US,D,20220602,000000,130.796,134.324,129.485,134.255,223972.34027341,0
+EXP.US,D,20220603,000000,131.721,133.122,129.712,132.883,269454.7590887,0
+EXP.US,D,20220606,000000,133.37,134.906,132.298,134.464,237037.16709023,0
+EXP.US,D,20220607,000000,133.947,136.412,133.102,135.358,388215.30250209,0
+EXP.US,D,20220608,000000,135.269,135.269,130.642,130.926,238911.47575801,0
+EXP.US,D,20220609,000000,129.732,131.988,129.485,129.564,222910.93627742,0
+EXP.US,D,20220610,000000,126.333,128.187,124.475,124.962,205038.10026933,0
+EXP.US,D,20220613,000000,120.945,121.84,117.189,117.557,425836.28925618,0
+EXP.US,D,20220614,000000,117.884,120.41,117.884,119.713,314053.8483225,0
+EXP.US,D,20220615,000000,121.038,122.412,117.751,119.713,411071.31877832,0
+EXP.US,D,20220616,000000,117.064,117.064,108.677,109.275,619614.4056977,0
+EXP.US,D,20220617,000000,109.225,111.566,108.139,109.105,524888.72134578,0
+EXP.US,D,20220621,000000,110.091,111.297,107.482,108.737,424531.70298719,0
+EXP.US,D,20220622,000000,107.452,108.179,105.629,107.233,550085.65298521,0
+EXP.US,D,20220623,000000,107.074,108.707,104.922,105.161,624358.21977892,0
+EXP.US,D,20220624,000000,106.346,109.513,105.48,107.233,1980134.2602998,0
+EXP.US,D,20220627,000000,108.01,111.864,107.154,111.386,705137.59272297,0
+EXP.US,D,20220628,000000,111.676,113.548,109.573,109.673,425036.7058407,0
+EXP.US,D,20220629,000000,110.868,110.868,107.337,108.956,339209.31232515,0
+EXP.US,D,20220630,000000,107.701,110.331,105.943,109.504,424306.81106037,0
+EXP.US,D,20220701,000000,109.275,112.542,108.289,111.844,304610.09097765,0
+EXP.US,D,20220705,000000,109.445,110.56,107.302,110.43,324540.13400966,0
+EXP.US,D,20220706,000000,110.321,111.516,109.085,110.689,443675.62825716,0
+EXP.US,D,20220707,000000,111.436,113.807,111.192,112.512,296180.65964942,0
+EXP.US,D,20220708,000000,113.189,113.379,111.346,111.556,249546.70827197,0
+EXP.US,D,20220711,000000,110.5,112.691,110.405,112.332,144029.22337846,0
+EXP.US,D,20220712,000000,111.794,115.958,111.794,114.205,330886.30306942,0
+EXP.US,D,20220713,000000,111.994,113.435,110.53,112.711,237683.65913257,0
+EXP.US,D,20220714,000000,110.878,112.283,109.863,112.134,405263.283972,0
+EXP.US,D,20220715,000000,114.673,114.673,112.273,113.617,253198.19013724,0
+EXP.US,D,20220718,000000,114.953,116.824,114.195,115.958,465382.71910372,0
+EXP.US,D,20220719,000000,117.841,120.839,117.841,119.773,310803.65480136,0
+EXP.US,D,20220720,000000,115.43,120.899,115.43,119.663,361724.60853368,0
+EXP.US,D,20220721,000000,118.518,122.144,118.518,121.874,267728.8189621,0
+EXP.US,D,20220722,000000,121.944,122.796,120.022,121.078,184652.33562274,0
+EXP.US,D,20220725,000000,121.367,122.224,120.201,121.924,222536.58547261,0
+EXP.US,D,20220726,000000,120.809,123.209,120.291,122.054,301444.53631139,0
+EXP.US,D,20220727,000000,122.751,126.168,122.342,125.49,309792.64511252,0
+EXP.US,D,20220728,000000,123.13,126.317,121.078,123.309,440611.47575433,0
+EXP.US,D,20220729,000000,123.618,126.696,123.618,125.948,231994.09418055,0
+EXP.US,D,20220801,000000,124.883,125.869,123.583,125.451,228285.38535177,0
+EXP.US,D,20220802,000000,124.683,125.934,122.781,122.831,263819.31377008,0
+EXP.US,D,20220803,000000,123.638,125.461,123.165,125.251,336349.9721128,0
+EXP.US,D,20220804,000000,125.311,129.086,125.171,127.214,247197.39082223,0
+EXP.US,D,20220805,000000,125.271,128.449,124.853,127.323,224397.96775971,0
+EXP.US,D,20220808,000000,127.841,129.455,127.707,128.249,197039.46327015,0
+EXP.US,D,20220809,000000,127.472,127.517,125.391,126.894,278405.16159483,0
+EXP.US,D,20220810,000000,129.475,131.367,129.255,130.291,179396.49081529,0
+EXP.US,D,20220811,000000,132.014,134.036,130.969,132.372,218583.90906251,0
+EXP.US,D,20220812,000000,133.329,135.161,132.472,135.151,148794.12107782,0
+EXP.US,D,20220815,000000,134.235,135.675,133.454,134.743,164575.71124558,0
+EXP.US,D,20220816,000000,133.558,135.899,133.518,135.211,160514.60479932,0
+EXP.US,D,20220817,000000,133.478,134.594,132.582,133.429,245277.77758978,0
+EXP.US,D,20220818,000000,133.937,134.21,132.97,133.967,110800.43720998,0
+EXP.US,D,20220819,000000,133.339,133.787,130.231,130.68,253863.83008133,0
+EXP.US,D,20220822,000000,128.578,128.957,125.689,125.869,284639.88867299,0
+EXP.US,D,20220823,000000,126.526,128.638,125.555,126.606,264193.79898749,0
+EXP.US,D,20220824,000000,126.726,126.795,125.25,126.088,213141.32363725,0
+EXP.US,D,20220825,000000,127.074,128.439,126.446,127.632,252633.95235657,0
+EXP.US,D,20220826,000000,126.934,127.642,121.636,121.934,229957.01507563,0
+EXP.US,D,20220829,000000,120.709,123.234,120.53,121.805,187623.11781667,0
+EXP.US,D,20220830,000000,122.811,123.717,118.867,120.072,233351.47759597,0
+EXP.US,D,20220831,000000,120.291,120.336,118.438,119.145,224702.17425,0
+EXP.US,D,20220901,000000,118.657,118.657,115.181,116.386,376744.176503,0
+EXP.US,D,20220902,000000,118.339,118.927,115.211,115.839,254221.24760787,0
+EXP.US,D,20220906,000000,116.088,116.088,114.155,114.823,207898.53059342,0
+EXP.US,D,20220907,000000,114.793,118.13,114.608,118.05,198546.43997617,0
+EXP.US,D,20220908,000000,116.596,118.667,115.361,118.498,187003.66103611,0
+EXP.US,D,20220909,000000,119.923,121.148,119.708,120.58,190432.2589382,0
+EXP.US,D,20220912,000000,121.805,122.502,120.5,120.968,239414.52378358,0
+EXP.US,D,20220913,000000,117.712,118.877,115.749,116.327,481616.10108873,0
+EXP.US,D,20220914,000000,116.436,116.711,112.174,114.285,475099.25512023,0
+EXP.US,D,20220915,000000,113.886,115.942,113.277,113.826,324939.99598107,0
+EXP.US,D,20220916,000000,112.438,112.912,109.843,111.23,892246.09086424,0
+EXP.US,D,20220919,000000,110.691,115.423,110.691,114.954,383626.10794552,0
+EXP.US,D,20220920,000000,112.857,113.144,110.072,111.799,570000.92155367,0
+EXP.US,D,20220921,000000,112.768,113.736,109.883,110.003,447274.10708431,0
+EXP.US,D,20220922,000000,110.821,110.821,107.946,108.316,476937.23634581,0
+EXP.US,D,20220923,000000,106.669,107.447,103.414,105.471,706997.29405075,0
+EXP.US,D,20220926,000000,104.932,106.419,103.394,104.173,268041.08505013,0
+EXP.US,D,20220927,000000,105.87,105.87,101.797,103.095,265684.86485347,0
+EXP.US,D,20220928,000000,104.363,107.008,103.699,106.499,415503.20261289,0
+EXP.US,D,20220929,000000,104.433,106.559,103.225,106.259,267140.47197326,0
+EXP.US,D,20220930,000000,106.649,109.044,106.219,106.988,301921.7683201,0
+EXP.US,D,20221003,000000,109.114,111.091,107.832,110.392,254923.59046891,0
+EXP.US,D,20221004,000000,112.887,116.221,112.887,116.042,300858.86456642,0
+EXP.US,D,20221005,000000,113.896,117.369,113.896,116.431,304097.66554252,0
+EXP.US,D,20221006,000000,114.944,116.441,113.806,113.846,240842.36976983,0
+EXP.US,D,20221007,000000,112.189,112.548,109.843,110.462,258075.2353408,0
+EXP.US,D,20221010,000000,111.66,111.949,110.152,111.49,203541.56075523,0
+EXP.US,D,20221011,000000,110.871,114.495,110.622,112.987,302015.93698442,0
+EXP.US,D,20221012,000000,113.237,114.654,111.869,113.377,316445.78210034,0
+EXP.US,D,20221013,000000,111.091,116.461,109.374,115.253,407162.26326026,0
+EXP.US,D,20221014,000000,116.022,116.556,110.058,110.821,354194.39316763,0
+EXP.US,D,20221017,000000,113.027,114.649,112.808,114.265,229085.31184978,0
+EXP.US,D,20221018,000000,116.88,118.168,116.511,117.839,178481.67630821,0
+EXP.US,D,20221019,000000,116.381,116.751,112.338,113.037,249635.11835234,0
+EXP.US,D,20221020,000000,113.307,115.503,111.051,111.061,255858.26455202,0
+EXP.US,D,20221021,000000,111.061,114.315,110.886,113.466,746401.87109808,0
+EXP.US,D,20221024,000000,114.515,117.07,112.857,116.162,395179.80162241,0
+EXP.US,D,20221025,000000,117.699,122.56,114.844,122.39,486790.88509339,0
+EXP.US,D,20221026,000000,121.093,122.64,119.256,119.895,321311.49702176,0
+EXP.US,D,20221027,000000,121.153,122.68,119.805,121.123,318418.3150796,0
+EXP.US,D,20221028,000000,121.322,123.249,120.454,123.119,242562.45058517,0
+EXP.US,D,20221031,000000,122.281,123.778,121.138,122.091,283126.1036391,0
+EXP.US,D,20221101,000000,123.448,123.448,121.013,121.851,288152.10564873,0
+EXP.US,D,20221102,000000,121.572,123.379,117.659,117.709,309237.87210249,0
+EXP.US,D,20221103,000000,116.162,121.143,116.162,119.486,305704.5436018,0
+EXP.US,D,20221104,000000,121.542,123.319,119.745,122.231,248861.73315174,0
+EXP.US,D,20221107,000000,123.718,123.778,121.073,123.488,218002.4614945,0
+EXP.US,D,20221108,000000,124.047,126.114,123.448,124.806,270140.84590565,0
+EXP.US,D,20221109,000000,122.909,124.477,120.883,121.312,238620.39000955,0
+EXP.US,D,20221110,000000,128.03,131.175,126.892,130.566,297573.98105245,0
+EXP.US,D,20221111,000000,131.684,134.998,131.205,133.52,246836.10507451,0
+EXP.US,D,20221114,000000,132.073,133.52,127.91,128.27,228834.86327445,0
+EXP.US,D,20221115,000000,130.496,132.642,128.43,128.769,252248.79968444,0
+EXP.US,D,20221116,000000,127.98,129.637,127.98,128.539,278642.07234649,0
+EXP.US,D,20221117,000000,126.483,127.631,125.345,127.481,207848.27445652,0
+EXP.US,D,20221118,000000,129.438,130.925,128.31,130.576,205617.27854752,0
+EXP.US,D,20221121,000000,130.176,131.644,129.957,131.354,180370.05856616,0
+EXP.US,D,20221122,000000,132.572,134.429,131.973,134.309,352456.28005487,0
+EXP.US,D,20221123,000000,134.179,135.287,133.77,134.099,142725.63410621,0
+EXP.US,D,20221125,000000,133.331,135.197,133.331,134.379,70287.891767811,0
+EXP.US,D,20221128,000000,132.762,134.189,131.764,132.432,164438.52379259,0
+EXP.US,D,20221129,000000,132.003,133.59,131.943,132.662,156218.80155042,0
+EXP.US,D,20221130,000000,132.532,136.176,130.905,136.096,217190.00631614,0
+EXP.US,D,20221201,000000,137.194,137.633,135.776,136.785,212096.88408833,0
+EXP.US,D,20221202,000000,135.567,136.805,135.143,136.385,158798.42187627,0
+EXP.US,D,20221205,000000,134.439,134.658,131.294,132.852,457995.30969683,0
+EXP.US,D,20221206,000000,133.111,135.008,131.384,133.71,250650.93777386,0
+EXP.US,D,20221207,000000,133.001,135.157,132.862,133.56,169509.60654577,0
+EXP.US,D,20221208,000000,134.668,135.946,134.039,135.667,162156.43637423,0
+EXP.US,D,20221209,000000,135.247,137.583,135.247,136.874,246751.9543532,0
+EXP.US,D,20221212,000000,137.164,137.753,134.189,136.815,423087.78726803,0
+EXP.US,D,20221213,000000,141.626,141.975,138.372,140.638,290565.42812056,0
+EXP.US,D,20221214,000000,140.268,141.187,137.823,139.33,269942.490634,0
+EXP.US,D,20221215,000000,136.84,137.36,135.05,135.11,243962,0
+EXP.US,D,20221216,000000,133.67,135.42,132.42,135.1,494455,0
+EXP.US,D,20221219,000000,135.32,135.9346,130.35,131.37,294215,0
+EXP.US,D,20221220,000000,131.27,132.87,130.88,131.98,232313,0
+EXP.US,D,20221221,000000,133.65,134.73,133.45,133.7,166363,0
+EXP.US,D,20221222,000000,132.31,132.96,129.25,131.4,586599,0
+EXP.US,D,20221223,000000,131.53,133.73,130.7,133.46,139357,0
+EXP.US,D,20221227,000000,133.71,134.75,133.35,134.13,157133,0
+EXP.US,D,20221228,000000,134.56,134.95,131.895,131.94,118579,0
+EXP.US,D,20221229,000000,132.47,134.4775,132.3641,133.97,165532,0
+EXP.US,D,20221230,000000,132.47,133.295,131.61,132.85,125029,0
+EXP.US,D,20230103,000000,134.93,136.1499,133.58,134.87,201579,0
+EXP.US,D,20230104,000000,136.85,138.565,136.01,138.23,304303,0
+EXP.US,D,20230105,000000,137,138.17,136.24,137.51,394099,0
+EXP.US,D,20230106,000000,139.05,143.12,138.65,143.05,160841,0
+EXP.US,D,20230109,000000,143.73,143.8899,139.79,139.94,332948,0
+EXP.US,D,20230110,000000,140.24,140.44,136.67,139.69,253173,0
+EXP.US,D,20230111,000000,140.88,143.6,139.49,143.39,265632,0
+EXP.US,D,20230112,000000,143.86,143.86,140.95,142.35,192807,0
+EXP.US,D,20230113,000000,141.47,144.85,141.3,144.19,186078,0
+EXP.US,D,20230117,000000,143.65,144.07,141.21,142.34,184242,0
+EXP.US,D,20230118,000000,142.49,144.9,141.32,141.44,143059,0
+EXP.US,D,20230119,000000,140.37,140.62,137.045,137.49,200237,0
+EXP.US,D,20230120,000000,137.9,140.7286,136.46,140.43,326078,0
+EXP.US,D,20230123,000000,140.34,143.91,140.08,142.18,258222,0
+EXP.US,D,20230124,000000,140.02,144.4,140.02,143.19,203402,0
+EXP.US,D,20230125,000000,141.96,145.15,141.585,144.73,245043,0
+EXP.US,D,20230126,000000,143.63,144.5,133.58,139.04,604482,0
+EXP.US,D,20230127,000000,138.97,142.26,137.82,141.11,352902,0
+EXP.US,D,20230130,000000,140.93,143.26,139.87,141.53,358658,0
+EXP.US,D,20230131,000000,143.01,146.172,142.725,146.08,345677,0
+EXP.US,D,20230201,000000,145.1,149.53,145.01,148.08,292170,0
+EXP.US,D,20230202,000000,148.49,152.15,148.28,151.16,286775,0
+EXP.US,D,20230203,000000,149.62,151.82,147.81,148.64,292641,0
+EXP.US,D,20230206,000000,147.4,148.01,145.65,147.28,238527,0
+EXP.US,D,20230207,000000,146.79,150.67,145.12,149.9,299269,0
+EXP.US,D,20230208,000000,149.3,149.44,146.05,146.97,265617,0
+EXP.US,D,20230209,000000,148.12,148.84,144.27,144.31,154405,0
+EXP.US,D,20230210,000000,143.46,144.94,142.4803,143.79,265819,0
+EXP.US,D,20230213,000000,143.52,145.14,142.36,145.05,207308,0
+EXP.US,D,20230214,000000,144.57,146.22,142.7,144.25,163955,0
+EXP.US,D,20230215,000000,143.61,147.77,143.61,146.33,247100,0
+EXP.US,D,20230216,000000,143.92,146.65,142.63,143.51,244024,0
+EXP.US,D,20230217,000000,143.06,145.12,142.32,143.81,237826,0
+EXP.US,D,20230221,000000,141.57,142.63,137.64,137.64,240395,0
+EXP.US,D,20230222,000000,138.48,139.84,138.22,139.55,230571,0
+EXP.US,D,20230223,000000,140.16,141.09,137.43,139.85,155056,0
+EXP.US,D,20230224,000000,137.93,139.06,136.88,138.76,295207,0
+EXP.US,D,20230227,000000,140.44,141.9,139.7,139.85,247823,0
+EXP.US,D,20230228,000000,139.68,141.295,139.68,140.32,196165,0
+EXP.US,D,20230301,000000,140.02,143.35,140,143.29,331983,0
+EXP.US,D,20230302,000000,142.32,146.03,141.01,145.6,314327,0
+EXP.US,D,20230303,000000,146.29,147.89,144.7975,147.53,257297,0
+EXP.US,D,20230306,000000,147.43,147.43,144.42,145.25,592440,0
+EXP.US,D,20230307,000000,145.55,146.195,143.55,144.37,264306,0
+EXP.US,D,20230308,000000,144.53,146.1508,142.73,144.7,231829,0
+EXP.US,D,20230309,000000,144.49,145.68,140.43,140.5,171930,0
+EXP.US,D,20230310,000000,139.975,140.8,134.02,136,300509,0
+EXP.US,D,20230313,000000,133.28,136.85,132.55,133.9,260689,0
+EXP.US,D,20230314,000000,137.245,138.82,135.405,136.8,296056,0
+EXP.US,D,20230315,000000,133.69,134.13,129.76,131.62,318555,0
+EXP.US,D,20230316,000000,130.51,135.66,129.79,135.57,261540,0
+EXP.US,D,20230317,000000,134.82,135.45,131.59,131.92,724780,0
+EXP.US,D,20230320,000000,133.91,136.0671,133.11,135.37,194386,0
+EXP.US,D,20230321,000000,137.96,141.01,137.96,140.18,360403,0
+EXP.US,D,20230322,000000,139.91,142.05,138.49,138.51,408976,0
+EXP.US,D,20230323,000000,138.69,141.45,137.73,139.06,361429,0
+EXP.US,D,20230324,000000,137.03,139.04,135.49,138.89,204353,0
+EXP.US,D,20230327,000000,140.27,141.55,139.3239,140.5,145385,0
+EXP.US,D,20230328,000000,140.95,143.4,140.22,142.99,164103,0
+EXP.US,D,20230329,000000,144.13,144.57,143.29,144.15,158990,0
+EXP.US,D,20230330,000000,145.41,147.5,144.135,144.73,183950,0
+EXP.US,D,20230331,000000,145.66,147.81,145.15,146.75,202309,0
+EXP.US,D,20230403,000000,146.5,147.69,145.03,147.38,244243,0
+EXP.US,D,20230404,000000,147.7,147.7,142.37,143.17,240749,0
+EXP.US,D,20230405,000000,141.3,141.92,136.89,137.43,275812,0
+EXP.US,D,20230406,000000,137.07,138.24,135.17,136.29,273172,0
+EXP.US,D,20230410,000000,135.31,140.02,135.31,139.91,263195,0
+EXP.US,D,20230411,000000,140.5,142.58,140.37,141.75,201089,0
+EXP.US,D,20230412,000000,143.34,144.0105,142.45,142.98,237083,0
+EXP.US,D,20230413,000000,142.87,144.86,142.1,144.78,214790,0
+EXP.US,D,20230414,000000,144.28,146,143.3,143.74,230618,0
+EXP.US,D,20230417,000000,143.02,143.88,142.12,143.67,190435,0
+EXP.US,D,20230418,000000,144.72,145.475,143.225,143.71,203318,0
+EXP.US,D,20230419,000000,143.81,146.25,143.39,146.14,275932,0
+EXP.US,D,20230420,000000,145.05,149.855,145,148.27,352491,0
+EXP.US,D,20230421,000000,148.6,148.82,145.24,145.88,274855,0
+EXP.US,D,20230424,000000,145.71,147.83,145.71,147.23,204267,0
+EXP.US,D,20230425,000000,146.14,146.71,145.1,145.47,186290,0
+EXP.US,D,20230426,000000,144.56,146.28,143.44,143.52,296675,0
+EXP.US,D,20230427,000000,143.95,147.34,143.95,146.88,255904,0
+EXP.US,D,20230428,000000,146.88,149.67,146.445,148.21,306359,0
+EXP.US,D,20230501,000000,147.73,150.1928,147.73,148.95,236598,0
+EXP.US,D,20230502,000000,148.7,150.18,146.24,149.79,251586,0
+EXP.US,D,20230503,000000,150.55,153.5,150.55,150.74,333287,0
+EXP.US,D,20230504,000000,151.2,158.285,151.2,156.4,675481,0
+EXP.US,D,20230505,000000,158.43,161.485,157.3,160.08,546357,0
+EXP.US,D,20230508,000000,160.12,161.69,159,159.98,335170,0
+EXP.US,D,20230509,000000,159.2,159.84,158.2031,158.76,264047,0
+EXP.US,D,20230510,000000,160.44,161.0336,157.95,158.89,265333,0
+EXP.US,D,20230511,000000,157.83,158.98,156.89,157.82,320325,0
+EXP.US,D,20230512,000000,157.86,158.85,156.7,158.31,306838,0
+EXP.US,D,20230515,000000,158.34,159.75,156.95,159.64,353234,0
+EXP.US,D,20230516,000000,158.8,159.14,156.57,158.35,197689,0
+EXP.US,D,20230517,000000,159.14,160.96,157.815,160.62,392311,0
+EXP.US,D,20230518,000000,162.33,166.72,160.72,166.03,641967,0
+EXP.US,D,20230519,000000,168.25,169.19,165.69,167.21,513542,0
+EXP.US,D,20230522,000000,167.78,168.34,165.56,167.11,419134,0
+EXP.US,D,20230523,000000,166.14,167.43,165.19,166.75,446390,0
+EXP.US,D,20230524,000000,165.24,166.0885,164.14,164.89,486668,0
+EXP.US,D,20230525,000000,165.27,167.1,165.27,166.56,262444,0
+EXP.US,D,20230526,000000,166.75,167.51,164.9501,166.18,236730,0
+EXP.US,D,20230530,000000,166.19,166.765,163.93,164.62,228990,0
+EXP.US,D,20230531,000000,164.11,165.54,162.545,162.93,294694,0
+EXP.US,D,20230601,000000,163.15,164.175,162.08,163.09,407347,0
+EXP.US,D,20230602,000000,164.99,169.1761,164.99,169.07,364102,0
+EXP.US,D,20230605,000000,168.2,168.2,164.13,166.37,358926,0
+EXP.US,D,20230606,000000,166.33,168.835,164.82,166.41,356651,0
+EXP.US,D,20230607,000000,165.86,169.67,165.86,166.66,545845,0
+EXP.US,D,20230608,000000,166.28,168.51,165.225,168.42,253659,0
+EXP.US,D,20230609,000000,167.7,168.08,165.665,166.42,234076,0
+EXP.US,D,20230612,000000,166.25,167.31,165.45,165.52,208250,0
+EXP.US,D,20230613,000000,165.99,168.235,165.99,166.79,321488,0
+EXP.US,D,20230614,000000,167.34,167.79,164.5898,166.76,429717,0
+EXP.US,D,20230615,000000,165.38,169.99,165.38,169.47,337815,0
+EXP.US,D,20230616,000000,170,172.98,169.41,170.42,936291,0
+EXP.US,D,20230620,000000,169.48,172.37,168.41,172.05,503116,0
+EXP.US,D,20230621,000000,171.72,176.31,171.53,174.57,410715,0
+EXP.US,D,20230622,000000,174.01,175.1,171.35,173.95,411374,0
+EXP.US,D,20230623,000000,172.26,176.28,172.26,174.37,631627,0
+EXP.US,D,20230626,000000,173.98,175.91,173.98,174.82,309519,0
+EXP.US,D,20230627,000000,175.22,180.38,174.93,180.03,409518,0
+EXP.US,D,20230628,000000,180.1,182.01,179.64,181.96,351876,0
+EXP.US,D,20230629,000000,181.61,184.99,181.61,184.92,244077,0
+EXP.US,D,20230630,000000,186.33,186.96,184.76,186.42,251250,0
+EXP.US,D,20230703,000000,185.44,186.85,184.99,185.64,157585,0
+EXP.US,D,20230705,000000,184.31,185.37,182.81,184.03,328693,0
+EXP.US,D,20230706,000000,179.32,181.05,177.19,178.66,342350,0
+EXP.US,D,20230707,000000,178.96,181.43,178.96,179.6,324568,0
+EXP.US,D,20230710,000000,179.6,182.97,178.66,182.18,235994,0
+EXP.US,D,20230711,000000,183.25,184.885,181.79,183.54,243284,0
+EXP.US,D,20230712,000000,185,185.83,182.05,183.48,285811,0
+EXP.US,D,20230713,000000,185.77,187.765,183.96,187.71,315815,0
+EXP.US,D,20230714,000000,188.55,188.93,185.735,187.79,379702,0
+EXP.US,D,20230717,000000,188,191.99,187.92,191.67,347014,0
+EXP.US,D,20230718,000000,190.89,193.47,190.89,192.94,363241,0
+EXP.US,D,20230719,000000,192.45,193.3681,190.44,192.54,335060,0
+EXP.US,D,20230720,000000,194.05,194.05,190.87,192.54,317985,0
+EXP.US,D,20230721,000000,192.52,193.21,189.7625,190.91,337808,0
+EXP.US,D,20230724,000000,190.65,192.34,188.7,189.45,294426,0
+EXP.US,D,20230725,000000,188.5,191.415,188.5,190.32,291409,0
+EXP.US,D,20230726,000000,190.24,191.82,189.52,189.8,388237,0
+EXP.US,D,20230727,000000,186.2,188.81,181.52,183.28,493719,0
+EXP.US,D,20230728,000000,184,184.12,181.03,182.34,366780,0
+EXP.US,D,20230731,000000,183.58,184.75,182.3001,184.37,383941,0
+EXP.US,D,20230801,000000,184.89,188.15,184.55,187.31,236554,0
+EXP.US,D,20230802,000000,185.86,189.45,185.86,187.57,388456,0
+EXP.US,D,20230803,000000,186.03,187.26,183.17,187.05,339793,0
+EXP.US,D,20230804,000000,188.38,191.095,186.13,188.07,265818,0
+EXP.US,D,20230807,000000,188.57,191.655,187.36,190.97,223653,0
+EXP.US,D,20230808,000000,189.29,189.99,187.72,189.52,250083,0
+EXP.US,D,20230809,000000,190.32,190.61,186.54,187.04,208827,0
+EXP.US,D,20230810,000000,186.11,187.53,183.93,184.47,304754,0
+EXP.US,D,20230811,000000,184.38,185.71,183.37,183.58,170782,0
+EXP.US,D,20230814,000000,183.72,185.18,182.65,185.06,126399,0
+EXP.US,D,20230815,000000,184.57,185.01,182.965,184.14,176808,0
+EXP.US,D,20230816,000000,184.5,185.475,182.7,182.74,185441,0
+EXP.US,D,20230817,000000,183.33,185.15,176.5,176.64,773705,0
+EXP.US,D,20230818,000000,175,176.32,173.67,175.45,297761,0
+EXP.US,D,20230821,000000,176.01,177.0422,172.8,176.43,265087,0
+EXP.US,D,20230822,000000,175.41,178.72,175.41,178.12,183026,0
+EXP.US,D,20230823,000000,177.71,180.495,177.39,180.43,187318,0
+EXP.US,D,20230824,000000,179.31,180.38,176.925,177.01,210442,0
+EXP.US,D,20230825,000000,177.16,180.12,174.34,179.6,435706,0
+EXP.US,D,20230828,000000,179.91,183.53,179.91,181.62,350429,0
+EXP.US,D,20230829,000000,181.26,186.47,179.82,186.25,249719,0
+EXP.US,D,20230830,000000,186.63,189.69,186.63,187.85,299747,0
+EXP.US,D,20230831,000000,188.58,190.89,187.705,189.32,343817,0
+EXP.US,D,20230901,000000,190.13,195.96,190.13,194.78,302059,0
+EXP.US,D,20230905,000000,192.81,193.905,183.4,184.06,462351,0
+EXP.US,D,20230906,000000,184.01,186.43,181.01,183.78,287823,0
+EXP.US,D,20230907,000000,181.56,183.63,178.74,180.67,472142,0
+EXP.US,D,20230908,000000,179.85,182.475,179.41,180.41,186819,0
+EXP.US,D,20230911,000000,181.89,182.75,180.75,182.1,183301,0
+EXP.US,D,20230912,000000,180.72,182.105,179.51,180.19,167820,0
+EXP.US,D,20230913,000000,179.29,180.19,175.75,177.02,307749,0
+EXP.US,D,20230914,000000,178.32,179.55,176.32,177.96,294998,0
+EXP.US,D,20230915,000000,176.65,177.49,172.95,173.95,683190,0
+EXP.US,D,20230918,000000,174.28,175.01,171.44,173.98,404998,0
+EXP.US,D,20230919,000000,173.74,174.09,171.2352,173.53,248015,0
+EXP.US,D,20230920,000000,174.68,175.62,170.88,171.14,286780,0
+EXP.US,D,20230921,000000,169.6,169.6,163.75,164.09,423228,0
+EXP.US,D,20230922,000000,164.31,165.29,161.63,162.5,523796,0
+EXP.US,D,20230925,000000,161.83,164.5684,161.65,163.57,330738,0
+EXP.US,D,20230926,000000,162.88,165.31,162.44,162.81,260752,0
+EXP.US,D,20230927,000000,164.23,167.7,163.34,166.57,413621,0
+EXP.US,D,20230928,000000,166.75,170.43,166.75,168.87,218956,0
+EXP.US,D,20230929,000000,170.21,170.32,166.41,166.52,300568,0
+EXP.US,D,20231002,000000,166.52,167.7,163.915,164.97,243885,0
+EXP.US,D,20231003,000000,163.64,165.34,160.31,161.5,381998,0
+EXP.US,D,20231004,000000,162.51,167.79,162.15,167.44,296871,0
+EXP.US,D,20231005,000000,167.05,168.81,165.96,167.49,209821,0
+EXP.US,D,20231006,000000,166.69,171.155,166.271,169.24,191480,0
+EXP.US,D,20231009,000000,168.01,169.75,166.37,169.16,172319,0
+EXP.US,D,20231010,000000,169.72,172.04,168.67,169.68,204356,0
+EXP.US,D,20231011,000000,169.96,172.05,169.9575,171.79,163054,0
+EXP.US,D,20231012,000000,172.26,172.26,165.23,166.16,271369,0
+EXP.US,D,20231013,000000,166.29,167.22,163.7,164.53,247703,0
+EXP.US,D,20231016,000000,166.79,168.44,166.31,166.98,138063,0
+EXP.US,D,20231017,000000,165.79,168.19,165.79,167,350314,0
+EXP.US,D,20231018,000000,164.89,164.89,159.24,159.31,246106,0
+EXP.US,D,20231019,000000,159.4,161.33,156.76,157.36,377499,0
+EXP.US,D,20231020,000000,157.65,158.285,154.05,155.03,539158,0
+EXP.US,D,20231023,000000,153.89,157.96,153.89,154.34,490817,0
+EXP.US,D,20231024,000000,156.12,157.155,154.7701,155.62,252407,0
+EXP.US,D,20231025,000000,154.1,154.68,151.795,152.11,392245,0
+EXP.US,D,20231026,000000,150.79,150.79,146.41,147.65,481420,0
+EXP.US,D,20231027,000000,148.44,149.51,145.03,147.75,382607,0
+EXP.US,D,20231030,000000,148.74,153.6721,148.195,153,414821,0
+EXP.US,D,20231031,000000,152.59,154.72,152.59,153.91,306014,0
+EXP.US,D,20231101,000000,154.11,159.07,153.66,158.68,285683,0
+EXP.US,D,20231102,000000,161.68,163.49,161.05,161.42,396335,0
+EXP.US,D,20231103,000000,163.92,166.05,163.035,165.08,264687,0
+EXP.US,D,20231106,000000,165.46,166.32,164.63,164.87,221353,0
+EXP.US,D,20231107,000000,163.97,165.26,163.2,164.55,222229,0
+EXP.US,D,20231108,000000,165.36,166.4,164.15,166.08,225956,0
+EXP.US,D,20231109,000000,167.41,167.41,164.45,165.12,172233,0
+EXP.US,D,20231110,000000,166.38,167.81,165.12,167.79,153953,0
+EXP.US,D,20231113,000000,166.74,168.9299,166.74,167.8,231135,0
+EXP.US,D,20231114,000000,171.19,176.52,171.19,174.49,252357,0
+EXP.US,D,20231115,000000,174.7,176.64,172.51,173.01,352129,0
+EXP.US,D,20231116,000000,173.52,175.065,172.2039,172.84,299504,0
+EXP.US,D,20231117,000000,174.03,175.97,173.125,175.89,211222,0
+EXP.US,D,20231120,000000,175.32,176.19,173.05,175.81,260524,0
+EXP.US,D,20231121,000000,175.94,180.015,175.94,177.01,315868,0
+EXP.US,D,20231122,000000,178.08,179.88,177.795,178.4,173480,0
+EXP.US,D,20231124,000000,177.65,180.07,177.65,179.32,82547,0
+EXP.US,D,20231127,000000,178.38,181.49,178.18,180.94,180285,0
+EXP.US,D,20231128,000000,180.81,181.895,177.67,177.77,223277,0
+EXP.US,D,20231129,000000,178.59,181.265,178.59,180.03,238746,0
+EXP.US,D,20231130,000000,179.82,182,178.42,181.05,266416,0
+EXP.US,D,20231201,000000,181.04,185.35,181.04,185.13,187560,0
+EXP.US,D,20231204,000000,184.26,186.235,183.83,185.29,207283,0
+EXP.US,D,20231205,000000,184.62,184.62,182.39,182.44,215747,0
+EXP.US,D,20231206,000000,184.03,186.52,183.92,184.76,240885,0
+EXP.US,D,20231207,000000,185.28,188.18,184.6848,188.16,156980,0
+EXP.US,D,20231208,000000,187.16,190.82,187.16,189.06,210584,0
+EXP.US,D,20231211,000000,188.9,190.87,188.22,188.36,159038,0
+EXP.US,D,20231212,000000,190.04,191.295,188.35,190.65,179040,0
+EXP.US,D,20231213,000000,190.59,192.74,186.72,192.31,451301,0
+EXP.US,D,20231214,000000,195.06,203.845,193.945,203.46,608755,0
+EXP.US,D,20231215,000000,202.92,205.66,201.535,203.56,460568,0
+EXP.US,D,20231218,000000,203.96,204.345,200.79,203.31,261510,0
+EXP.US,D,20231219,000000,205.24,205.93,202.58,204.26,215431,0
+EXP.US,D,20231220,000000,203.46,206.47,201.46,201.55,255439,0
+EXP.US,D,20231221,000000,203.77,204.31,199.83,201.58,254825,0
+EXP.US,D,20231222,000000,203.05,204.06,201.5583,203.4,135513,0
+EXP.US,D,20231226,000000,204.15,206.38,203.31,205.12,114053,0
+EXP.US,D,20231227,000000,205.25,205.82,204.43,205.8,97351,0
+EXP.US,D,20231228,000000,205.2,205.655,203.51,204.24,104884,0
+EXP.US,D,20231229,000000,203.38,204.4,202.42,202.84,105451,0
+EXP.US,D,20240102,000000,201.05,203.385,198.94,200.47,200811,0
+EXP.US,D,20240103,000000,198.18,199.69,196.27,196.46,227735,0
+EXP.US,D,20240104,000000,196.52,199.15,195.93,197.45,228104,0
+EXP.US,D,20240105,000000,196.56,200.65,196.56,200.12,219285,0
+EXP.US,D,20240108,000000,202.13,204.29,200.82,203.94,248340,0
+EXP.US,D,20240109,000000,202.01,203.655,200.07,203.57,146400,0
+EXP.US,D,20240110,000000,203.15,205.75,202.5,205.54,160153,0
+EXP.US,D,20240111,000000,205.05,205.35,201.84,204.67,116858,0
+EXP.US,D,20240112,000000,205,205.1775,201.71,202.91,132651,0
+EXP.US,D,20240116,000000,202,202.485,199.72,200.24,207375,0
+EXP.US,D,20240117,000000,198,199.71,197.58,198.8,196632,0
+EXP.US,D,20240118,000000,199.58,201.98,198.89,201.68,202279,0
+EXP.US,D,20240119,000000,202.27,204.67,200.08,204.45,171444,0
+EXP.US,D,20240122,000000,205.59,211.01,205.59,209.56,261371,0
+EXP.US,D,20240123,000000,209.37,209.37,203.98,206.42,321819,0
+EXP.US,D,20240124,000000,208.76,209.395,205.915,207.42,437666,0
+EXP.US,D,20240125,000000,210,212.89,204.27,212.4,417401,0
+EXP.US,D,20240126,000000,215.88,216.99,214.36,215.91,365063,0
+EXP.US,D,20240129,000000,216.92,225.37,215.085,224.38,532204,0
+EXP.US,D,20240130,000000,224.71,229.725,223.745,228.86,632531,0
+EXP.US,D,20240131,000000,227.35,230.02,226,226.28,451505,0
+EXP.US,D,20240201,000000,228.19,234.47,226.63,233.87,393312,0
+EXP.US,D,20240202,000000,231.64,237.43,229.79,236.23,292968,0
+EXP.US,D,20240205,000000,233.43,235.33,231.04,233.56,335847,0
+EXP.US,D,20240206,000000,233.61,237.025,233.2747,235.82,311840,0
+EXP.US,D,20240207,000000,238.71,242.005,237.52,240.28,343397,0
+EXP.US,D,20240208,000000,240.29,243.67,239.52,243.38,327725,0
+EXP.US,D,20240209,000000,244.43,244.72,242.83,243.22,371412,0
+EXP.US,D,20240212,000000,244.49,249.01,244.175,246.37,334701,0
+EXP.US,D,20240213,000000,239.23,240.515,234,240.39,485572,0
+EXP.US,D,20240214,000000,243.41,247.41,241.38,245.31,328088,0
+EXP.US,D,20240215,000000,247.61,249.36,243.155,249.04,319411,0
+EXP.US,D,20240216,000000,250,252.305,246.37,246.51,356745,0
+EXP.US,D,20240220,000000,244.28,245.72,240.35,242.13,340670,0
+EXP.US,D,20240221,000000,242.07,243.01,241.34,242.3,214460,0
+EXP.US,D,20240222,000000,244,250.09,244,249.51,286180,0
+EXP.US,D,20240223,000000,250.84,251.24,247.93,248.67,223303,0
+EXP.US,D,20240226,000000,248.41,252,248.0544,250.99,215636,0
+EXP.US,D,20240227,000000,251.48,253.13,250.58,251.07,247302,0
+EXP.US,D,20240228,000000,250.15,253.02,250.15,250.71,207887,0
+EXP.US,D,20240229,000000,253.31,255.36,252.44,253.55,271070,0
+EXP.US,D,20240301,000000,252.98,256.615,252.98,256.2,247591,0
+EXP.US,D,20240304,000000,257.86,261.41,257.62,258.68,275759,0
+EXP.US,D,20240305,000000,257.14,259.7599,254.395,254.99,264047,0
+EXP.US,D,20240306,000000,256.99,258.39,253.06,256.22,296082,0
+EXP.US,D,20240307,000000,257.66,262.4,257.66,259.57,169661,0
+EXP.US,D,20240308,000000,259.43,261.65,255.885,256.99,174617,0
+EXP.US,D,20240311,000000,255.76,256.375,247.215,251.61,312254,0
+EXP.US,D,20240312,000000,252.38,255.2,252.22,254.46,303790,0
+EXP.US,D,20240313,000000,253.81,256.68,249.54,250,662655,0
+EXP.US,D,20240314,000000,249.14,253.18,247.91,250.36,669018,0
+EXP.US,D,20240315,000000,248.03,252.23,248.03,249.57,518238,0
+EXP.US,D,20240318,000000,250.91,252.01,248.91,249.88,237310,0
+EXP.US,D,20240319,000000,249.56,254.285,249.45,254.17,209103,0
+EXP.US,D,20240320,000000,254.18,261.66,254.18,261.52,323561,0
+EXP.US,D,20240321,000000,262.7,264.92,260.94,264.73,248528,0
+EXP.US,D,20240322,000000,266.35,267.86,263.25,267.57,284808,0
+EXP.US,D,20240325,000000,267.46,268.905,266.3496,268.15,263734,0
+EXP.US,D,20240326,000000,269,270.17,267.425,270.07,360233,0
+EXP.US,D,20240327,000000,271.31,272.72,266.15,269.13,249498,0
+EXP.US,D,20240328,000000,269.67,272.31,267.22,271.75,278790,0
+EXP.US,D,20240401,000000,272.35,272.42,268.42,269.82,229878,0
+EXP.US,D,20240402,000000,268.43,268.775,262.57,264.02,310856,0
+EXP.US,D,20240403,000000,262.52,267.32,262.52,265.93,321920,0
+EXP.US,D,20240404,000000,268.41,270.49,259.69,260,253014,0
+EXP.US,D,20240405,000000,261.38,267.025,261.38,266.74,231757,0
+EXP.US,D,20240408,000000,267.8,269.97,265.62,266.27,172752,0
+EXP.US,D,20240409,000000,266.66,267.77,257.565,259.19,249911,0
+EXP.US,D,20240410,000000,253.42,258.08,252.34,253.12,343520,0
+EXP.US,D,20240411,000000,255.19,258.74,254.71,257.23,273255,0
+EXP.US,D,20240412,000000,254.9,256.12,252.2,254.9,258174,0
+EXP.US,D,20240415,000000,260.09,260.09,249.81,249.96,302501,0
+EXP.US,D,20240416,000000,249.77,250.165,246.67,248.78,197787,0
+EXP.US,D,20240417,000000,250,251.29,244.57,244.85,312851,0
+EXP.US,D,20240418,000000,247.43,248.69,241.82,242.38,241351,0
+EXP.US,D,20240419,000000,242.65,244.425,236.93,238.28,525251,0
+EXP.US,D,20240422,000000,239.6,246.9299,238.26,244.9,323986,0
+EXP.US,D,20240423,000000,245.6,253.89,245.6,253.45,339418,0
+EXP.US,D,20240424,000000,253.98,256.9,249.9,253.13,262045,0
+EXP.US,D,20240425,000000,247.77,254.45,246.1327,253.93,208796,0
+EXP.US,D,20240426,000000,255.23,257.075,253.87,256.7,150319,0
+EXP.US,D,20240429,000000,257.6,258.765,255.985,258.31,148280,0
+EXP.US,D,20240430,000000,256.24,258.5,250.47,250.71,173776,0
+EXP.US,D,20240501,000000,250.86,258.33,248.33,252.6,234459,0
+EXP.US,D,20240502,000000,256.46,257,248.52,256.93,278665,0
+EXP.US,D,20240503,000000,261.48,266.55,260.335,261.12,393279,0
+EXP.US,D,20240506,000000,263.58,266.69,263.58,266.69,171452,0
+EXP.US,D,20240507,000000,266.19,270.29,263.27,268.33,285511,0
+EXP.US,D,20240508,000000,266.46,269,264.35,267.36,183504,0
+EXP.US,D,20240509,000000,267.51,269.015,266.79,267.28,207997,0
+EXP.US,D,20240510,000000,268.96,271.21,268.67,269.15,195337,0
+EXP.US,D,20240513,000000,269.65,271.66,266.69,267.71,176909,0
+EXP.US,D,20240514,000000,267.56,268.95,265.84,268.7,136726,0
+EXP.US,D,20240515,000000,270.79,276.61,270.79,273.95,297835,0
+EXP.US,D,20240516,000000,272.32,272.905,257.95,258.2,319668,0
+EXP.US,D,20240517,000000,259.54,261.18,255.13,256.3,300194,0
+EXP.US,D,20240520,000000,256,258.65,255.5318,256.97,356262,0
+EXP.US,D,20240521,000000,230.13,243.65,228.32,242.29,1072011,0
+EXP.US,D,20240522,000000,240.56,242,236.0001,238.8,454542,0
+EXP.US,D,20240523,000000,241.31,241.31,232.831,235.59,333759,0
+EXP.US,D,20240524,000000,237.85,238.505,234.9065,238.27,216716,0
+EXP.US,D,20240528,000000,239,239,231.24,232.23,298606,0
+EXP.US,D,20240529,000000,230,231.3099,226.27,228.74,463862,0
+EXP.US,D,20240530,000000,229.83,234.09,229.83,233.53,279096,0
+EXP.US,D,20240531,000000,233.83,234.59,224.61,232.39,478533,0
+EXP.US,D,20240603,000000,233.89,233.89,226.03,227.04,335563,0
+EXP.US,D,20240604,000000,225.57,227.56,222.81,224.23,320878,0
+EXP.US,D,20240605,000000,225.65,230.5,223.51,229.85,242149,0
+EXP.US,D,20240606,000000,228.98,230.65,226.61,227.39,212818,0
+EXP.US,D,20240607,000000,226.64,227.63,224.06,224.69,236989,0
+EXP.US,D,20240610,000000,223.08,227.315,222.145,225.59,237309,0
+EXP.US,D,20240611,000000,224.36,225.12,221.27,223.25,263825,0
+EXP.US,D,20240612,000000,228.69,235.67,227.87,229.22,281693,0
+EXP.US,D,20240613,000000,228.39,232.565,226.945,230.92,260017,0
+EXP.US,D,20240614,000000,228,228.07,223.83,226.58,448298,0
+EXP.US,D,20240617,000000,225.87,230.43,224.6,230.01,294427,0
+EXP.US,D,20240618,000000,230.18,231.79,226.36,228.48,260035,0
+EXP.US,D,20240620,000000,226.17,226.18,213.07,216.82,497487,0
+EXP.US,D,20240621,000000,214.95,216.8025,212.21,216.48,616413,0
+EXP.US,D,20240624,000000,216.48,219.8,214.96,217.4,358566,0
+EXP.US,D,20240625,000000,215.47,216.47,211.65,213.28,355280,0
+EXP.US,D,20240626,000000,211.97,215.42,211.97,214.58,313163,0
+EXP.US,D,20240627,000000,215.34,216.34,213.6,215,355482,0
+EXP.US,D,20240628,000000,216.89,220.03,215.46,217.46,643574,0
+EXP.US,D,20240701,000000,218.1,218.68,212.42,214.29,302298,0
+EXP.US,D,20240702,000000,213.37,214.54,211.9529,214.39,381990,0
+EXP.US,D,20240703,000000,214.12,218.32,214.12,217.52,167167,0
+EXP.US,D,20240705,000000,216.08,217.2,213.07,214.8,288851,0
+EXP.US,D,20240708,000000,216.62,217.91,213.22,213.42,354300,0
+EXP.US,D,20240709,000000,213.42,214.94,211.44,212.39,232641,0
+EXP.US,D,20240710,000000,212.84,217.7818,212.14,217.17,418619,0
+EXP.US,D,20240711,000000,220.05,227.82,219.41,227.35,343167,0
+EXP.US,D,20240712,000000,228.96,234.64,228.635,229.46,460457,0
+EXP.US,D,20240715,000000,231.31,234.61,230.43,233.15,417549,0
+EXP.US,D,20240716,000000,235.62,246.73,234.65,245.7,524237,0
+EXP.US,D,20240717,000000,241.38,241.755,230.61,230.61,501698,0
+EXP.US,D,20240718,000000,230.74,235.28,227.2701,229.93,349780,0
+EXP.US,D,20240719,000000,230.84,231.87,226.35,229.92,228243,0
+EXP.US,D,20240722,000000,231.6,235.185,229.24,234.79,268752,0
+EXP.US,D,20240723,000000,233.97,240.535,232.85,240.07,398169,0
+EXP.US,D,20240724,000000,237,239.5517,227.27,227.4,317919,0
+EXP.US,D,20240725,000000,228.54,242.03,228.22,235.62,409697,0
+EXP.US,D,20240726,000000,240.07,248.19,239.4325,246.07,597857,0
+EXP.US,D,20240729,000000,246.64,251.41,246.17,248.73,627274,0
+EXP.US,D,20240730,000000,270,275.595,262.19,265.6,813507,0
+EXP.US,D,20240731,000000,266.76,279.69,264.7949,272.3,552503,0
+EXP.US,D,20240801,000000,272.06,273.71,258.92,261.76,319323,0
+EXP.US,D,20240802,000000,252.72,254.025,244.6,253.59,495057,0
+EXP.US,D,20240805,000000,234.98,247.47,231.24,243.76,327042,0
+EXP.US,D,20240806,000000,241.31,249.937,238.66,245.77,278188,0
+EXP.US,D,20240807,000000,249.85,252.52,237.62,238.01,276608,0
+EXP.US,D,20240808,000000,241.73,247.54,241.72,244.73,209659,0
+EXP.US,D,20240809,000000,245.91,246.18,240.54,242.5,193219,0
+EXP.US,D,20240812,000000,242.51,243.87,237.89,239.35,182709,0
+EXP.US,D,20240813,000000,242.08,246.325,239.52,245.47,195086,0
+EXP.US,D,20240814,000000,247.92,249.96,242.805,243.94,551881,0
+EXP.US,D,20240815,000000,247.9,252.1875,246.23,251.18,318044,0
+EXP.US,D,20240816,000000,251,251.845,246.93,247.15,218752,0
+EXP.US,D,20240819,000000,247.61,249.98,246.2,249.72,185178,0
+EXP.US,D,20240820,000000,250.17,251.05,247.33,248.94,196009,0
+EXP.US,D,20240821,000000,253,257.18,251.1,255.35,170795,0
+EXP.US,D,20240822,000000,255.41,256.7,252.585,254.54,144893,0
+EXP.US,D,20240823,000000,258.7,267.64,257.46,265.84,181494,0
+EXP.US,D,20240826,000000,268.19,271.75,264.44,265.69,196322,0
+EXP.US,D,20240827,000000,263.39,263.39,254.1,255.93,185677,0
+EXP.US,D,20240828,000000,255.71,258.12,251.92,252.05,271876,0
+EXP.US,D,20240829,000000,253.84,257.0599,249.87,254.79,219255,0
+EXP.US,D,20240830,000000,256.94,257.895,252.295,257.75,270778,0
+EXP.US,D,20240903,000000,256.13,256.295,243.75,244.71,252991,0
+EXP.US,D,20240904,000000,244.6,244.6,238.37,241,187489,0
+EXP.US,D,20240905,000000,241.35,242.74,235.74,238.38,179884,0
+EXP.US,D,20240906,000000,239.71,242.72,237.2377,240.86,390623,0
+EXP.US,D,20240909,000000,241.98,246.25,241.915,242.74,369289,0
+EXP.US,D,20240910,000000,245.2,250.99,245.08,250.33,397203,0
+EXP.US,D,20240911,000000,249.14,253.21,241.66,252.75,297178,0
+EXP.US,D,20240912,000000,253.93,266.594,252.88,265.65,577188,0
+EXP.US,D,20240913,000000,267.88,273.59,267.88,270.68,361671,0
+EXP.US,D,20240916,000000,272.7,279.71,270.545,278.57,468966,0
+EXP.US,D,20240917,000000,278.5,283.18,275.585,280.72,416611,0
+EXP.US,D,20240918,000000,284.44,292.21,278.735,283.76,306762,0
+EXP.US,D,20240919,000000,292.37,292.74,284.58,292.07,370557,0
+EXP.US,D,20240920,000000,293,293,286.3,287.67,712635,0
+EXP.US,D,20240923,000000,289.45,291.78,281.79,287.94,316768,0
+EXP.US,D,20240924,000000,287.85,289.7679,283.41,285.38,168510,0
+EXP.US,D,20240925,000000,286.51,286.68,281.045,282.55,183644,0
+EXP.US,D,20240926,000000,287.65,289.61,283.42,284.24,160762,0
+EXP.US,D,20240927,000000,285.35,288.59,283.0238,286.23,220360,0
+EXP.US,D,20240930,000000,284.66,288.04,282.81,287.65,261953,0
+EXP.US,D,20241001,000000,284.74,286.8927,280.1137,283.87,173518,0
+EXP.US,D,20241002,000000,281.37,283.4799,280.26,281.54,180045,0
+EXP.US,D,20241003,000000,282.67,288.25,279.79,284.99,328852,0
+EXP.US,D,20241004,000000,288.83,289.07,280.94,282.78,196445,0
+EXP.US,D,20241007,000000,279.22,286.14,278.36,284.72,284920,0
+EXP.US,D,20241008,000000,286.66,289.19,281.99,288.52,180868,0
+EXP.US,D,20241009,000000,290.43,295.341,290,293.15,297456,0
+EXP.US,D,20241010,000000,289.82,291.97,288.1,289.43,174629,0
+EXP.US,D,20241011,000000,290.1,292.89,287.09,291.93,235350,0
+EXP.US,D,20241014,000000,292.49,298.02,291.885,297.4,199227,0
+EXP.US,D,20241015,000000,299.35,304.975,295.54,295.7,209131,0
+EXP.US,D,20241016,000000,296.87,302.91,296.87,300.63,208043,0
+EXP.US,D,20241017,000000,301.51,304.905,300.79,304.35,218978,0
+EXP.US,D,20241018,000000,304.45,306.36,300.93,302.89,205710,0
+EXP.US,D,20241021,000000,302.95,303.065,296.5617,297.13,228457,0
+EXP.US,D,20241022,000000,294.26,294.26,288.96,288.98,264846,0
+EXP.US,D,20241023,000000,289,291.63,283.435,286.54,264347,0
+EXP.US,D,20241024,000000,286.25,290.58,283.825,289.45,397481,0
+EXP.US,D,20241025,000000,292.2,294.96,286.49,288.16,223110,0
+EXP.US,D,20241028,000000,290.35,291.28,287.13,289.04,368279,0
+EXP.US,D,20241029,000000,277.7,283.84,277.7,282.92,517309,0
+EXP.US,D,20241030,000000,283.63,291.85,283.325,288.33,293708,0
+EXP.US,D,20241031,000000,288.95,288.95,282.8901,285.46,239966,0
+EXP.US,D,20241101,000000,288.41,292.075,284.865,287.49,224536,0
+EXP.US,D,20241104,000000,285.76,292.16,285.76,288.25,155267,0
+EXP.US,D,20241105,000000,287.77,295.82,287.77,295.72,292824,0
+EXP.US,D,20241106,000000,308.545,315.86,307.385,312.76,545519,0
+EXP.US,D,20241107,000000,312.68,313.44,306.41,311.55,238532,0
+EXP.US,D,20241108,000000,310.76,313.7899,308.73,311.88,330122,0
+EXP.US,D,20241111,000000,316,317,310.23,313.59,153676,0
+EXP.US,D,20241112,000000,312.38,314.25,308.69,310.37,251709,0
+EXP.US,D,20241113,000000,310.765,312.27,306.35,308.25,230492,0
+EXP.US,D,20241114,000000,308.085,313.085,304.32,305.59,255400,0
+EXP.US,D,20241115,000000,305.945,307.79,299.55,301.28,230388,0
+EXP.US,D,20241118,000000,302.595,302.605,297.15,300.2,189249,0
+EXP.US,D,20241119,000000,296.5,301.33,295.64,299.65,169491,0
+EXP.US,D,20241120,000000,300.41,301.64,298.29,300.27,242156,0
+EXP.US,D,20241121,000000,302.61,309.795,301.8,309.11,248262,0
+EXP.US,D,20241122,000000,310,314.52,308.98,314.35,241920,0
+EXP.US,D,20241125,000000,313.2,321.93,312.2,315.29,578413,0
+EXP.US,D,20241126,000000,312.485,313.86,307.01,309.96,244910,0
+EXP.US,D,20241127,000000,312.67,312.67,304.47,305.93,137515,0
+EXP.US,D,20241129,000000,306.36,309.96,306.36,308.92,117446,0
+EXP.US,D,20241202,000000,309.18,309.23,302.7,303.65,231800,0
+EXP.US,D,20241203,000000,304.57,304.57,301.015,302.6,172763,0
+EXP.US,D,20241204,000000,302.745,303.3,298.125,301.84,221878,0
+EXP.US,D,20241205,000000,298.58,300.145,292.42,300,324354,0
+EXP.US,D,20241206,000000,301.35,301.35,295.51,296.7,287032,0
+EXP.US,D,20241209,000000,298.56,298.93,284.49,284.98,500013,0
+EXP.US,D,20241210,000000,284.46,284.735,274.88,277.55,515139,0
+EXP.US,D,20241211,000000,282.545,283.21,276.26,278.42,369053,0
+EXP.US,D,20241212,000000,278.52,283,276.015,277.6,256145,0
+EXP.US,D,20241213,000000,277.24,277.81,271.14,273.32,365914,0
+EXP.US,D,20241216,000000,271.965,273.3,267.035,267.97,426888,0
+EXP.US,D,20241217,000000,265.52,269,264.27,266.4,305594,0
+EXP.US,D,20241218,000000,268.265,269.595,256.77,257.1,335210,0
+EXP.US,D,20241219,000000,259.505,260.96,249.53,250.2,468024,0
+EXP.US,D,20241220,000000,249.63,253.86,247.03,248.3,651946,0
+EXP.US,D,20241223,000000,246.835,250.92,246.835,248.91,289990,0
+EXP.US,D,20241224,000000,248.11,251.01,247.72,250.23,87933,0
+EXP.US,D,20241226,000000,248.89,252.805,247.95,251.92,218749,0
+EXP.US,D,20241227,000000,250.4,253.42,247.81,249.43,237514,0
+EXP.US,D,20241230,000000,246.84,248.36,242.56,246.48,178783,0
+EXP.US,D,20241231,000000,247.85,249.06,245.85,246.76,243459,0
+EXP.US,D,20250102,000000,248.79,251.385,242.17,244.15,199893,0
+EXP.US,D,20250103,000000,246.04,248.6036,244.565,247.44,201751,0
+EXP.US,D,20250106,000000,249.11,249.62,243.17,244.09,370156,0
+EXP.US,D,20250107,000000,242.85,243.04,236.03,239.06,329778,0
+EXP.US,D,20250108,000000,238.605,240.92,236.38,238.92,261255,0
+EXP.US,D,20250110,000000,234.96,238,234.14,235,254766,0
+EXP.US,D,20250113,000000,233.5,240.11,233.19,239.48,264881,0
+EXP.US,D,20250114,000000,242.97,243.995,239.84,242.91,245672,0
+EXP.US,D,20250115,000000,249.48,251.8,248.3,250.96,304648,0
+EXP.US,D,20250116,000000,251.39,255.125,249.53,254.43,230319,0
+EXP.US,D,20250117,000000,256.98,259.1,255.29,256.85,302930,0
+EXP.US,D,20250121,000000,262.06,262.7,257.19,257.95,292953,0
+EXP.US,D,20250122,000000,258.1,259.33,256.57,257.76,267696,0
+EXP.US,D,20250123,000000,258.135,262.45,257.09,261.22,379979,0
+EXP.US,D,20250124,000000,262.215,262.71,259.35,262.13,283576,0
+EXP.US,D,20250127,000000,260.71,265.415,258.29,259.67,361632,0
+EXP.US,D,20250128,000000,260.205,262.15,256.735,258.35,381554,0
+EXP.US,D,20250129,000000,260,264.91,253.75,253.76,620545,0
+EXP.US,D,20250130,000000,255.285,262.16,254.201,259.47,370578,0
+EXP.US,D,20250131,000000,258.796,259.6799,255.46,256.74,291741,0
+EXP.US,D,20250203,000000,250.94,259.195,250.92,253.83,334811,0
+EXP.US,D,20250204,000000,253.01,255.875,252.5,253.33,242033,0
+EXP.US,D,20250205,000000,255.695,256.57,253.7179,255.36,313928,0
+EXP.US,D,20250206,000000,258.28,262.81,257.65,259.94,385981,0
+EXP.US,D,20250207,000000,260.95,261.18,254.76,255.9,291627,0
+EXP.US,D,20250210,000000,257.705,257.845,254.36,255.98,278184,0
+EXP.US,D,20250211,000000,254.15,256.965,253.63,255,276395,0
+EXP.US,D,20250212,000000,245,250.35,236.4101,246.26,585443,0
+EXP.US,D,20250213,000000,249.25,251.37,248.64,250.5,343237,0
+EXP.US,D,20250214,000000,251.8,252.67,250,252.42,239537,0
+EXP.US,D,20250218,000000,252.5,258.8643,248.57,250.52,521421,0
+EXP.US,D,20250219,000000,247.5,248.03,239.75,240.43,440724,0
+EXP.US,D,20250220,000000,240.66,240.7,232.58,232.93,466040,0
+EXP.US,D,20250221,000000,234.005,235.72,222.13,224.18,528711,0
+EXP.US,D,20250224,000000,224.15,229.55,220.6,226.88,497486,0
+EXP.US,D,20250225,000000,227.745,230.72,224.9414,227.77,323082,0
+EXP.US,D,20250226,000000,230.06,231.85,225.9,228.39,235638,0
+EXP.US,D,20250227,000000,227.94,229.305,223.58,224.28,297856,0
+EXP.US,D,20250228,000000,220.9816,227.07,220.9816,226.21,272126,0
+EXP.US,D,20250303,000000,227.34,230.61,218.26,218.77,367598,0
+EXP.US,D,20250304,000000,214.63,220.215,208.025,215.05,379461,0
+EXP.US,D,20250305,000000,216.72,221.69,213.44,220.89,435562,0
+EXP.US,D,20250306,000000,218.29,222.2,216.7,220.79,511150,0
+EXP.US,D,20250307,000000,219.9,219.9,205.44,213.61,690434,0
+EXP.US,D,20250310,000000,209.925,218.71,209.235,215.83,567673,0
+EXP.US,D,20250311,000000,215.03,216.67,210.78,211.45,438449,0
+EXP.US,D,20250312,000000,217.97,217.97,209,209.56,428382,0
+EXP.US,D,20250313,000000,207.695,210.31,205.915,207.49,388793,0
+EXP.US,D,20250314,000000,209.96,214.06,208.6625,213.31,346936,0
+EXP.US,D,20250317,000000,212.055,218.005,211.65,216.6,264403,0
+EXP.US,D,20250318,000000,216.57,217.015,212.17,215.12,369955,0
+EXP.US,D,20250319,000000,214.97,218.57,212.015,218.13,324553,0
+EXP.US,D,20250320,000000,216.3,220.33,214.395,217.29,304890,0
+EXP.US,D,20250321,000000,213.96,218.21,212.27,218.16,640700,0
+EXP.US,D,20250324,000000,223.605,228.18,220.6,227.88,398808,0
+EXP.US,D,20250325,000000,227.65,230.41,225.2,228.72,402291,0
+EXP.US,D,20250326,000000,228.43,232.075,227.02,228.85,348143,0
+EXP.US,D,20250327,000000,228.75,228.75,223.19,225.82,273780,0
+EXP.US,D,20250328,000000,225.68,225.68,216.93,220.97,204365,0
+EXP.US,D,20250331,000000,216.945,222.12,212.77,221.93,472333,0
+EXP.US,D,20250401,000000,220.362,227.95,217.988,227.48,390997,0
+EXP.US,D,20250402,000000,224.64,236,223.1,235.2,482479,0
+EXP.US,D,20250403,000000,223.39,234.03,221.01,228.65,893479,0
+EXP.US,D,20250404,000000,220.14,222.44,212.2,217.29,914317,0
+EXP.US,D,20250407,000000,210.18,224.985,205.7,212.12,614499,0
+EXP.US,D,20250408,000000,216.25,222.56,203.08,205.92,524228,0
+EXP.US,D,20250409,000000,209.4205,229.36,201.61,225.17,784922,0
+EXP.US,D,20250410,000000,220.065,224.42,213,216.53,598251,0
+EXP.US,D,20250411,000000,215.72,225.55,213.9,223.78,329977,0
+EXP.US,D,20250414,000000,226.31,227.93,218.56,226.95,309595,0
+EXP.US,D,20250415,000000,226.76,228.9,223.035,223.77,256395,0
+EXP.US,D,20250416,000000,223.37,223.37,213.17,216.47,531722,0
+EXP.US,D,20250417,000000,216.16,219.48,215.91,216.38,352370,0
+EXP.US,D,20250421,000000,214.775,214.775,206.2,208.86,336910,0
+EXP.US,D,20250422,000000,212.865,215.69,210.97,213.53,291459,0
+EXP.US,D,20250423,000000,218.62,224,212.9695,216.25,438444,0
+EXP.US,D,20250424,000000,216.7,222.31,214.505,221.29,236730,0
+EXP.US,D,20250425,000000,221.08,221.08,217.4111,218.88,233705,0
+EXP.US,D,20250428,000000,220.66,222.08,217.76,221.36,305188,0
+EXP.US,D,20250429,000000,221.2675,223.58,216.9668,221.74,224193,0
+EXP.US,D,20250430,000000,217.315,227.11,216.94,226.39,333094,0
+EXP.US,D,20250501,000000,226.77,232.9,226.07,227.74,242273,0
+EXP.US,D,20250502,000000,230.82,237.5,230.03,233.97,254872,0
+EXP.US,D,20250505,000000,233.61,238.79,231.84,234.9,206066,0
+EXP.US,D,20250506,000000,232.7546,233.945,230.34,230.41,223653,0
+EXP.US,D,20250507,000000,232.335,232.335,222.355,224.93,405911,0
+EXP.US,D,20250508,000000,227.5,232.9775,224.1,229.83,302389,0
+EXP.US,D,20250509,000000,231.13,232.05,228.58,230.23,213518,0
+EXP.US,D,20250512,000000,239.38,241.82,234.45,239.56,245086,0
+EXP.US,D,20250513,000000,240.4,241.89,237.94,237.95,161223,0
+EXP.US,D,20250514,000000,239.535,240.74,233.9075,234.44,412102,0
+EXP.US,D,20250515,000000,235.31,235.31,231.79,234.56,296385,0
+EXP.US,D,20250516,000000,236.525,240.045,235,239.93,366137,0
+EXP.US,D,20250519,000000,237.075,243,234.91,241.95,577538,0
+EXP.US,D,20250520,000000,228.7,232.96,219.54,220.69,1031413,0
+EXP.US,D,20250521,000000,218,220.715,214,214.74,515231,0
+EXP.US,D,20250522,000000,214.23,215.96,212.12,213.66,448168,0
+EXP.US,D,20250523,000000,210.93,216.47,208.98,214.37,316841,0
+EXP.US,D,20250527,000000,217.283,219.775,212.25,218.04,455130,0
+EXP.US,D,20250528,000000,218.005,219.89,203.28,203.29,649988,0
+EXP.US,D,20250529,000000,205.235,206.555,200.78,204.97,844100,0
+EXP.US,D,20250530,000000,205.22,205.43,199.66,202.21,752475,0
+EXP.US,D,20250602,000000,201.64,201.64,195.8,197.91,438729,0
+EXP.US,D,20250603,000000,197.745,204.04,196.86,201.32,508180,0
+EXP.US,D,20250604,000000,202.055,202.46,200.24,200.94,385881,0
+EXP.US,D,20250605,000000,200.95,203.24,198.87,201.14,370824,0
+EXP.US,D,20250606,000000,203.3,203.59,198.4,200.33,498617,0
+EXP.US,D,20250609,000000,202.165,203.34,198.89,201.89,419300,0
+EXP.US,D,20250610,000000,200.93,205.79,200.475,203.55,377438,0
+EXP.US,D,20250611,000000,204.75,205.77,197.52,198.17,422866,0
+EXP.US,D,20250612,000000,195.7838,202.66,195.41,202.57,450951,0
+EXP.US,D,20250613,000000,201.8899,201.8899,194.62,195.95,282767,0
+EXP.US,D,20250616,000000,197.5,200.215,196.665,197.27,571407,0
+EXP.US,D,20250617,000000,195.625,197.15,193.25,193.68,320536,0
+EXP.US,D,20250618,000000,192.92,200.13,191.91,195.54,490560,0
+EXP.US,D,20250620,000000,198.005,198.575,194.795,196.75,470126,0
+EXP.US,D,20250623,000000,196.14,201.965,195.79,201.5,347171,0
+EXP.US,D,20250624,000000,203.62,206.14,200.91,205.92,418007,0
+EXP.US,D,20250625,000000,205.555,206.51,199.28,200.93,432213,0
+EXP.US,D,20250626,000000,200.01,203.72,200.01,202.99,323105,0
+EXP.US,D,20250627,000000,203.685,205.405,201.9544,204.77,1028008,0
+EXP.US,D,20250630,000000,204.975,204.975,201,202.11,324934,0
+EXP.US,D,20250701,000000,201.63,214.67,200.1401,209.12,515091,0
+EXP.US,D,20250702,000000,210.235,214.7499,209.33,213.74,389046,0
+EXP.US,D,20250703,000000,214.41,215.06,212.47,214.18,346994,0
+EXP.US,D,20250707,000000,212.68,215.66,211.62,211.89,401719,0
+EXP.US,D,20250708,000000,213.625,216.29,211.3782,215.21,392392,0
+EXP.US,D,20250709,000000,219.85,220.58,215.04,219.48,390707,0
+EXP.US,D,20250710,000000,219.445,228.82,216.75,226.66,632239,0
+EXP.US,D,20250711,000000,224.085,225.09,222.21,223.42,432955,0
+EXP.US,D,20250714,000000,223.08,224.42,219,220.6,457834,0
+EXP.US,D,20250715,000000,222.5,223.31,213.19,213.58,413630,0
+EXP.US,D,20250716,000000,213.27,213.7,207.305,211.87,464666,0
+EXP.US,D,20250717,000000,211.885,216.41,211.145,216,278278,0
+EXP.US,D,20250718,000000,217,217.24,213.9101,215.12,253445,0
+EXP.US,D,20250721,000000,217.3275,218.085,212.36,212.55,318482,0
+EXP.US,D,20250722,000000,213.68,218.96,213.68,217.66,396648,0
+EXP.US,D,20250723,000000,217.54,223.33,217.54,221.47,349245,0
+EXP.US,D,20250724,000000,220.015,222.56,219.6,220.04,293073,0
+EXP.US,D,20250725,000000,221.37,226.51,220.15,226.23,345862,0
+EXP.US,D,20250728,000000,226.51,226.51,219.6,220.92,861131,0
+EXP.US,D,20250729,000000,231.19,238.5,227.58,227.58,767837,0
+EXP.US,D,20250730,000000,228.1,232.07,226.335,227.95,529712,0
+EXP.US,D,20250731,000000,223.62,229.415,222.92,224.29,419691,0
+EXP.US,D,20250801,000000,219.45,222.66,216.9027,220.44,484116,0
+EXP.US,D,20250804,000000,222.72,224.65,220.64,223.03,469531,0
+EXP.US,D,20250805,000000,223.575,226.32,220.38,225.45,448209,0
+EXP.US,D,20250806,000000,224.48,225.45,218.37,220.73,399275,0
+EXP.US,D,20250807,000000,223.5,228.7678,221.1,224.25,370780,0
+EXP.US,D,20250808,000000,222.21,226.95,222.21,225.16,268416,0
+EXP.US,D,20250811,000000,224.675,225.28,220.63,222.26,302967,0
+EXP.US,D,20250812,000000,223.02,233.73,221.82,233.73,397136,0
+EXP.US,D,20250813,000000,233.6601,241.56,233.6601,241.22,383484,0
+EXP.US,D,20250814,000000,236.425,238.89,234.18,234.84,294617,0
+EXP.US,D,20250815,000000,235.05,236.37,232.5,233.47,264333,0
+EXP.US,D,20250818,000000,231.86,234.725,229.53,230.17,234431,0
+EXP.US,D,20250819,000000,230.87,235.26,230.87,233.19,169394,0
+EXP.US,D,20250820,000000,229.98,232.255,225,226.22,272324,0
+EXP.US,D,20250821,000000,225.1,227.57,224.47,226.83,208149,0
+EXP.US,D,20250822,000000,228,240.24,227.31,239.07,430922,0
+EXP.US,D,20250825,000000,236.585,238.57,235.215,236.74,269682,0
+EXP.US,D,20250826,000000,236.0001,239,236.0001,237.18,243240,0
+EXP.US,D,20250827,000000,236.03,237.71,234.5,235.53,275960,0
+EXP.US,D,20250828,000000,236.76,237.04,228.7,230.49,251012,0
+EXP.US,D,20250829,000000,230.475,231.85,229.41,230.9,274962,0
+EXP.US,D,20250902,000000,226.02,229.74,224.19,224.97,330886,0
+EXP.US,D,20250903,000000,225.635,226.71,221.5801,223.95,323216,0
+EXP.US,D,20250904,000000,224.805,232.76,224.58,232.62,306591,0
+EXP.US,D,20250905,000000,234.95,242.9,234.25,242.26,667356,0
+EXP.US,D,20250908,000000,241.715,241.715,236.42,237.48,439995,0
+EXP.US,D,20250909,000000,236.565,236.565,227.09,228.72,326070,0
+EXP.US,D,20250910,000000,229.585,233.81,228.89,230.84,305123,0
+EXP.US,D,20250911,000000,231.93,238.2,231.93,237.37,251077,0
+EXP.US,D,20250912,000000,236.775,237.3599,232.89,233.23,273612,0
+EXP.US,D,20250915,000000,233.83,236.445,231.99,234.78,332268,0
+EXP.US,D,20250916,000000,236.135,236.135,231.43,234.04,401024,0
+EXP.US,D,20250917,000000,234.82,242.9,229.14,230.02,470414,0
+EXP.US,D,20250918,000000,233.5464,238.09,230.01,236.23,383457,0
+EXP.US,D,20250919,000000,236.32,236.36,230.97,231.23,793971,0
+EXP.US,D,20250922,000000,229,230.61,227.56,228.11,401326,0
+EXP.US,D,20250923,000000,229.47,233.17,227.72,228.59,347853,0
+EXP.US,D,20250924,000000,229.41,231.55,225.77,226.63,268422,0
+EXP.US,D,20250925,000000,224.975,228,224.07,227.84,253621,0
+EXP.US,D,20250926,000000,229.145,233.22,228.91,232.26,227061,0
+EXP.US,D,20250929,000000,236.4156,236.4156,231.325,233.01,359740,0
+EXP.US,D,20250930,000000,233.555,237.24,229.48,233.04,377862,0
+EXP.US,D,20251001,000000,231.5066,235.015,230.1,230.99,317881,0
+EXP.US,D,20251002,000000,230.74,234.61,230.48,233.72,221098,0
+EXP.US,D,20251003,000000,234.47,236.75,232.33,234.6,344093,0
+EXP.US,D,20251006,000000,235.08,238.445,230.3,236.14,336264,0
+EXP.US,D,20251007,000000,236.385,238.3978,231.765,232.26,239583,0
+EXP.US,D,20251008,000000,236.995,239.13,233.82,238.62,303269,0
+EXP.US,D,20251009,000000,236.62,238.38,233.6,234.01,221712,0
+EXP.US,D,20251010,000000,235.03,236.4,228.06,228.31,373648,0
+EXP.US,D,20251013,000000,230.395,233.4,229.48,229.62,226854,0
+EXP.US,D,20251014,000000,228.01,240.01,227.57,238.91,344263,0
+EXP.US,D,20251015,000000,240.815,243.58,238.16,241.84,543453,0
+EXP.US,D,20251016,000000,242.225,243.18,237.65,238.48,356976,0
+EXP.US,D,20251017,000000,237.96,238.88,235.39,237.24,261185,0
+EXP.US,D,20251020,000000,239.39,240.17,236.44,237.7,184395,0
+EXP.US,D,20251021,000000,236.3775,241.245,236.29,240.4,362825,0
+EXP.US,D,20251022,000000,240.26,243.64,233.01,234.18,338557,0
+EXP.US,D,20251023,000000,234.18,236.12,232.7601,234,215457,0
+EXP.US,D,20251024,000000,237,238.5846,232.73,233.14,295692,0
+EXP.US,D,20251027,000000,232.74,236.76,232,233.5,278652,0
+EXP.US,D,20251028,000000,233.13,234.215,230.17,230.64,422216,0
+EXP.US,D,20251029,000000,229.25,237.83,229.25,233.14,730652,0
+EXP.US,D,20251030,000000,223.055,226,213.77,214.64,858161,0
+EXP.US,D,20251031,000000,213.15,214.475,209.95,212.32,571870,0
+EXP.US,D,20251103,000000,211.96,212.285,203.15,205.8,702871,0
+EXP.US,D,20251104,000000,206.33,209.96,203,208.4,754419,0
+EXP.US,D,20251105,000000,207.26,210.81,204.7881,207.22,424156,0
+EXP.US,D,20251106,000000,207.09,207.975,203.42,205.55,368208,0
+EXP.US,D,20251107,000000,205.005,207.02,203.43,206.96,327665,0
+EXP.US,D,20251110,000000,209.13,209.13,204.97,206.85,459150,0
+EXP.US,D,20251111,000000,209.11,210.1,205.08,205.69,368841,0
+EXP.US,D,20251112,000000,206.27,209.94,206.19,207.3,575888,0
+EXP.US,D,20251113,000000,201.85,209.55,201.85,202.91,482657,0
+EXP.US,D,20251114,000000,201.755,205.1081,200.01,202.06,454120,0
+EXP.US,D,20251117,000000,201.905,202.635,197.99,199.01,527291,0
+EXP.US,D,20251118,000000,199.61,202.06,197.93,201.14,434238,0
+EXP.US,D,20251119,000000,201.945,205.73,200.78,203.72,293169,0
+EXP.US,D,20251120,000000,205.63,206.73,201.72,202.52,456614,0
+EXP.US,D,20251121,000000,205.005,210.75,203.685,209.74,522336,0
+EXP.US,D,20251124,000000,208.705,211.93,207.99,211.15,529101,0
+EXP.US,D,20251125,000000,212.085,220.63,212.085,219.48,417991,0
+EXP.US,D,20251126,000000,220.225,223.4488,219.2,221.2,318820,0
+EXP.US,D,20251128,000000,222.07,224.31,221.17,223.72,168174,0
+EXP.US,D,20251201,000000,221.745,226.34,220,221.13,330194,0
+EXP.US,D,20251202,000000,221,222.915,219.3,221.48,355186,0
+EXP.US,D,20251203,000000,221.96,227.21,221.81,224.01,410062,0
+EXP.US,D,20251204,000000,225.835,225.835,220.78,221.89,295428,0
+EXP.US,D,20251205,000000,221.025,222.81,219,222.09,302727,0
+EXP.US,D,20251208,000000,222.54,224.31,219.03,219.57,402950,0
+EXP.US,D,20251209,000000,218.185,221.335,216.14,216.17,365774,0
+EXP.US,D,20251210,000000,218.125,225.19,216.44,224.58,400979,0
+EXP.US,D,20251211,000000,226.5,229.48,225.08,225.12,275339,0
+EXP.US,D,20251212,000000,225.36,227.255,224.79,226.74,350286,0
+EXP.US,D,20251215,000000,229.48,229.48,221.25,222.95,407667,0
+EXP.US,D,20251216,000000,224.195,224.2,218.64,222.76,373700,0
+EXP.US,D,20251217,000000,219.29,224.5098,215.3,220.16,448626,0
+EXP.US,D,20251218,000000,222.135,226.83,221.84,223.69,457292,0
+EXP.US,D,20251219,000000,221.61,222.22,214.9,217.55,1783780,0
+EXP.US,D,20251222,000000,217.13,218.32,212.75,214.37,536326,0
+EXP.US,D,20251223,000000,214.76,216.06,213.13,213.64,420423,0
+EXP.US,D,20251224,000000,213.985,215.39,212.84,213.9,170160,0
+EXP.US,D,20251226,000000,214.65,215.35,212.3101,214.91,267091,0
+EXP.US,D,20251229,000000,214.0601,215.62,210.67,212.57,454986,0
+EXP.US,D,20251230,000000,211.93,213.68,210.03,210.17,401751,0
+EXP.US,D,20251231,000000,210,211.75,206.29,206.68,232083,0
+EXP.US,D,20260102,000000,206.7,212.14,205.88,211.45,521250,0
+EXP.US,D,20260105,000000,210.085,218.72,210.085,216.2,393314,0
+EXP.US,D,20260106,000000,215.08,217.2,213.11,216.73,382829,0
+EXP.US,D,20260107,000000,216.55,217.5,207.29,208.52,465752,0
+EXP.US,D,20260108,000000,209.285,221.99,207.54,220.95,446482,0
+EXP.US,D,20260109,000000,224.49,236.12,223.5,235.66,654315,0
+EXP.US,D,20260112,000000,234.95,242.5342,233.68,240.24,632023,0
+EXP.US,D,20260113,000000,242,242,235.09,237.86,398783,0
+EXP.US,D,20260114,000000,236.42,238.02,230.94,231.81,484428,0
+EXP.US,D,20260115,000000,233.305,235.815,230.71,230.76,418017,0
+EXP.US,D,20260116,000000,230.59,234.8,229.36,231.83,336515,0
+EXP.US,D,20260120,000000,226.99,228.655,220.685,226.18,393254,0
+EXP.US,D,20260121,000000,227.645,229.68,220.85,225.12,566095,0
+EXP.US,D,20260122,000000,228.21,231.385,223.41,226.27,376119,0
+EXP.US,D,20260123,000000,224.64,226.0673,220.87,223.74,363102,0
+EXP.US,D,20260126,000000,222.45,225.13,219.52,221.73,341344,0
+EXP.US,D,20260127,000000,222,222.55,218.95,219.51,320582,0
+EXP.US,D,20260128,000000,218.585,220.74,216.51,217.92,616395,0
+EXP.US,D,20260129,000000,214.23,218.79,205.971,211.97,1205041,0
+EXP.US,D,20260130,000000,209.605,210.495,203.13,203.81,832348,0
+EXP.US,D,20260202,000000,205.62,210.78,204.45,209.47,734434,0
+EXP.US,D,20260203,000000,209.71,224.04,207.6,219.56,934626,0
+EXP.US,D,20260204,000000,221.22,233.17,220.68,229.33,836190,0
+EXP.US,D,20260205,000000,231.595,231.595,216.1,223.22,643534,0
+EXP.US,D,20260206,000000,225.115,230.8,225.115,225.85,546454,0
+EXP.US,D,20260209,000000,227.285,229.56,225.51,227.01,361235,0
+EXP.US,D,20260210,000000,226.875,231.4,226.22,230.26,265217,0
+EXP.US,D,20260211,000000,229.97,230.22,224.24,229.71,421970,0
+EXP.US,D,20260212,000000,232.21,237.1,230.485,232.67,548649,0
+EXP.US,D,20260213,000000,233.37,237.815,231.84,235.11,445599,0
+EXP.US,D,20260217,000000,227.635,231.79,223.19,229.72,677148,0
+EXP.US,D,20260218,000000,230.32,234.08,227.055,231.49,424138,0
diff --git a/daily/us/nyse stocks/1/ezpz.us.txt b/daily/us/nyse stocks/1/ezpz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8a86d77527f6a71b9707b6fac94e00a16a6e045
--- /dev/null
+++ b/daily/us/nyse stocks/1/ezpz.us.txt	
@@ -0,0 +1,247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZPZ.US,D,20250224,000000,24.509,24.509,24.065,24.103,8943,0
+EZPZ.US,D,20250225,000000,22.6,22.775,22,22.5723,6822,0
+EZPZ.US,D,20250226,000000,22.34,22.359,21.105,21.5461,5241,0
+EZPZ.US,D,20250227,000000,21.8,22.2,21.06,21.2648,4338,0
+EZPZ.US,D,20250228,000000,20.63,21.3825,20.63,21.3825,2066,0
+EZPZ.US,D,20250303,000000,23.43,23.59,21.505,21.655,41725,0
+EZPZ.US,D,20250304,000000,21,22.36,20.62,21.9632,33567,0
+EZPZ.US,D,20250305,000000,22.41,22.77,22.27,22.77,9670,0
+EZPZ.US,D,20250306,000000,22.5899,23.05,22.2664,22.4582,8546,0
+EZPZ.US,D,20250307,000000,22.75,22.75,22,22.0332,2393,0
+EZPZ.US,D,20250310,000000,20.9,20.9,19.49,19.7648,5782,0
+EZPZ.US,D,20250311,000000,20.21,20.7877,20.21,20.7877,204,0
+EZPZ.US,D,20250312,000000,20.49,20.6967,20.43,20.6967,3055,0
+EZPZ.US,D,20250313,000000,20.645,20.645,19.99,20.058,2223,0
+EZPZ.US,D,20250314,000000,20.835,21.28,20.77,21.0991,4010,0
+EZPZ.US,D,20250317,000000,20.75,21.0932,20.74,21.0932,2471,0
+EZPZ.US,D,20250318,000000,20.4,20.64,20.4,20.5535,3433,0
+EZPZ.US,D,20250320,000000,21.625,21.6382,20.958,21.0802,3479,0
+EZPZ.US,D,20250321,000000,21,21.0216,21,21.0216,382,0
+EZPZ.US,D,20250324,000000,21.9,22.2,21.9,22.1275,5677,0
+EZPZ.US,D,20250325,000000,21.945,22.15,21.9,22.1289,2230,0
+EZPZ.US,D,20250326,000000,21.995,22.03,21.6575,21.6575,1167,0
+EZPZ.US,D,20250327,000000,21.85,21.85,21.7698,21.7698,222,0
+EZPZ.US,D,20250328,000000,21.2,21.2,20.847,20.847,3088,0
+EZPZ.US,D,20250331,000000,20.5,20.77,20.3,20.5121,2972,0
+EZPZ.US,D,20250401,000000,20.725,21.18,20.725,21.1498,1234,0
+EZPZ.US,D,20250402,000000,21.275,21.5554,21.19,21.5554,677,0
+EZPZ.US,D,20250403,000000,20.5,20.5,20.23,20.37,3575,0
+EZPZ.US,D,20250404,000000,20.525,20.939,20.525,20.8133,3207,0
+EZPZ.US,D,20250407,000000,18.9,19.69,18.7,19.2362,8017,0
+EZPZ.US,D,20250408,000000,19.64,19.71,18.7,18.7869,3745,0
+EZPZ.US,D,20250409,000000,18.86,20.202,18.86,20.202,3883,0
+EZPZ.US,D,20250410,000000,19.5,20.11,19.2,19.4925,2933,0
+EZPZ.US,D,20250411,000000,20.22,20.465,20.22,20.465,572,0
+EZPZ.US,D,20250414,000000,20.6722,20.81,20.6722,20.802,2958,0
+EZPZ.US,D,20250415,000000,21.05,21.05,20.5837,20.5837,2512,0
+EZPZ.US,D,20250416,000000,20.515,20.79,20.515,20.6219,1634,0
+EZPZ.US,D,20250417,000000,20.54,20.835,20.54,20.7416,418,0
+EZPZ.US,D,20250421,000000,21.4,21.55,21.1,21.2777,6750,0
+EZPZ.US,D,20250422,000000,22.1095,22.3237,22.03,22.3237,3329,0
+EZPZ.US,D,20250423,000000,22.775,22.955,22.76,22.9077,1350,0
+EZPZ.US,D,20250424,000000,22.8,22.914,22.8,22.914,777,0
+EZPZ.US,D,20250425,000000,23.2186,23.2776,23.2186,23.2776,587,0
+EZPZ.US,D,20250428,000000,23.065,23.29,22.9,23.1741,1104,0
+EZPZ.US,D,20250429,000000,23.17,23.3248,23.17,23.3248,373,0
+EZPZ.US,D,20250430,000000,23,23.06,23,23.06,241,0
+EZPZ.US,D,20250502,000000,23.68,23.88,23.68,23.6988,1329,0
+EZPZ.US,D,20250505,000000,22.98,23.0896,22.97,23.0896,1691,0
+EZPZ.US,D,20250506,000000,22.771,23.217,22.771,23.217,856,0
+EZPZ.US,D,20250507,000000,23.61,23.74,23.4986,23.4986,820,0
+EZPZ.US,D,20250508,000000,24.3511,25.0111,24.3511,25.0111,1562,0
+EZPZ.US,D,20250509,000000,25.63,25.8598,25.58,25.6765,8765,0
+EZPZ.US,D,20250512,000000,26.199,26.3394,25.5575,25.5575,6155,0
+EZPZ.US,D,20250513,000000,26.27,26.509,26.21,26.475,1589,0
+EZPZ.US,D,20250514,000000,26.28,26.35,25.935,26.078,3991,0
+EZPZ.US,D,20250515,000000,26.175,26.175,25.935,25.9384,501,0
+EZPZ.US,D,20250516,000000,26.18,26.239,26.16,26.2148,7901,0
+EZPZ.US,D,20250519,000000,26.4592,26.4592,26.42,26.4456,426,0
+EZPZ.US,D,20250520,000000,26.36,26.7786,26.36,26.7786,350,0
+EZPZ.US,D,20250521,000000,26.96,27.38,26.82,27.1162,4803,0
+EZPZ.US,D,20250522,000000,27.93,28,27.8241,27.8241,3139,0
+EZPZ.US,D,20250523,000000,27.525,27.525,27.2376,27.2376,4081,0
+EZPZ.US,D,20250527,000000,27.5499,27.82,27.5499,27.65,873,0
+EZPZ.US,D,20250528,000000,27.3998,27.4,26.9325,26.9325,3252,0
+EZPZ.US,D,20250529,000000,27.23,27.23,26.6846,26.6846,1060,0
+EZPZ.US,D,20250530,000000,26.61,26.69,26.3525,26.3525,2349,0
+EZPZ.US,D,20250602,000000,26.24,26.3,26.2282,26.2519,1111,0
+EZPZ.US,D,20250603,000000,26.63,26.9,26.63,26.7411,3484,0
+EZPZ.US,D,20250604,000000,26.56,26.61,26.4838,26.4838,1336,0
+EZPZ.US,D,20250605,000000,26.41,26.46,25.6901,25.6901,1428,0
+EZPZ.US,D,20250606,000000,26.0856,26.42,26.0856,26.1413,754,0
+EZPZ.US,D,20250609,000000,26.88,27.239,26.81,27.2111,5840,0
+EZPZ.US,D,20250610,000000,27.609,27.6485,27.46,27.6485,602,0
+EZPZ.US,D,20250611,000000,27.8,27.83,27.5,27.5388,3556,0
+EZPZ.US,D,20250612,000000,27.23,27.29,26.97,26.99,2807,0
+EZPZ.US,D,20250613,000000,26.24,26.61,26.24,26.4091,1078,0
+EZPZ.US,D,20250616,000000,26.845,27.345,26.845,27.3284,732,0
+EZPZ.US,D,20250617,000000,26.65,26.65,26.1502,26.3513,1305,0
+EZPZ.US,D,20250618,000000,26.325,26.325,26.1022,26.1022,400,0
+EZPZ.US,D,20250620,000000,25.9,25.93,25.865,25.895,1025,0
+EZPZ.US,D,20250623,000000,25.56,25.7088,25,25.7088,1026,0
+EZPZ.US,D,20250624,000000,26.4,26.4,26.2,26.3855,5527,0
+EZPZ.US,D,20250625,000000,26.76,26.8623,26.749,26.8623,924,0
+EZPZ.US,D,20250626,000000,26.705,26.8985,26.64,26.8472,1605,0
+EZPZ.US,D,20250627,000000,26.84,26.85,26.61,26.6718,2257,0
+EZPZ.US,D,20250630,000000,26.9,27.039,26.67,26.9529,5508,0
+EZPZ.US,D,20250701,000000,26.7,26.7,26.2896,26.2896,3733,0
+EZPZ.US,D,20250702,000000,26.9876,27.4527,26.9876,27.4527,1945,0
+EZPZ.US,D,20250703,000000,27.609,27.609,27.3818,27.3818,1345,0
+EZPZ.US,D,20250707,000000,26.75,27.0827,26.72,27.0827,1243,0
+EZPZ.US,D,20250708,000000,27.27,27.31,27.0701,27.31,821,0
+EZPZ.US,D,20250709,000000,27.45,28.1728,27.45,28.1728,1120,0
+EZPZ.US,D,20250710,000000,27.872,28.79,27.872,28.6052,3467,0
+EZPZ.US,D,20250711,000000,29.81,29.8898,29.66,29.8898,4247,0
+EZPZ.US,D,20250714,000000,30.91,30.98,30.2166,30.2558,3261,0
+EZPZ.US,D,20250715,000000,29.81,29.909,29.519,29.5575,3161,0
+EZPZ.US,D,20250716,000000,30.165,30.67,30.165,30.5811,1044,0
+EZPZ.US,D,20250717,000000,30.5,30.5564,30.5,30.5564,374,0
+EZPZ.US,D,20250718,000000,30.79,31.049,30.388,30.388,1659,0
+EZPZ.US,D,20250721,000000,31.08,31.16,30.4335,30.4335,3350,0
+EZPZ.US,D,20250722,000000,31.02,31.1,30.7,30.9183,2279,0
+EZPZ.US,D,20250723,000000,30.52,30.77,30.52,30.6742,1146,0
+EZPZ.US,D,20250724,000000,30.99,30.99,30.8,30.9788,551,0
+EZPZ.US,D,20250725,000000,30.08,30.3925,30,30.3545,1198,0
+EZPZ.US,D,20250728,000000,30.96,31.29,30.72,30.8166,1786,0
+EZPZ.US,D,20250729,000000,31.085,31.085,30.57,30.6581,4617,0
+EZPZ.US,D,20250730,000000,30.75,30.89,30.25,30.5264,1392,0
+EZPZ.US,D,20250731,000000,30.7,30.79,30.4448,30.4448,1621,0
+EZPZ.US,D,20250801,000000,29.93,29.93,29.3557,29.3557,600,0
+EZPZ.US,D,20250804,000000,29.877,29.9214,29.77,29.9214,1891,0
+EZPZ.US,D,20250805,000000,29.78,29.86,29.5563,29.5563,644,0
+EZPZ.US,D,20250806,000000,29.595,30.0607,29.595,30.0607,2972,0
+EZPZ.US,D,20250807,000000,30.58,30.7874,30.4,30.7874,1906,0
+EZPZ.US,D,20250808,000000,30.6592,30.92,30.515,30.789,2414,0
+EZPZ.US,D,20250811,000000,31.92,32.01,31.56,31.5651,2606,0
+EZPZ.US,D,20250812,000000,31.76,32.0532,31.76,32.0532,2148,0
+EZPZ.US,D,20250813,000000,32.73,33.036,32.39,33.036,4334,0
+EZPZ.US,D,20250814,000000,31.925,31.925,31.5,31.7267,5241,0
+EZPZ.US,D,20250815,000000,32,32.05,31.2867,31.2867,5401,0
+EZPZ.US,D,20250818,000000,31.07,31.1037,31.05,31.1037,995,0
+EZPZ.US,D,20250819,000000,31.21,31.22,30.1171,30.1171,7834,0
+EZPZ.US,D,20250820,000000,30,30.68,30,30.6487,1300,0
+EZPZ.US,D,20250821,000000,30.51,30.581,29.93,30.0076,5236,0
+EZPZ.US,D,20250822,000000,31.28,31.755,31.28,31.7361,1316,0
+EZPZ.US,D,20250825,000000,30.4,30.72,30.025,30.025,4319,0
+EZPZ.US,D,20250826,000000,29.87,30.2353,29.798,30.2353,3078,0
+EZPZ.US,D,20250827,000000,30.395,30.4294,30.395,30.4294,452,0
+EZPZ.US,D,20250828,000000,30.75,30.79,30.251,30.2683,1038,0
+EZPZ.US,D,20250829,000000,29.97,30,29.14,29.3032,4816,0
+EZPZ.US,D,20250902,000000,30.1598,30.1598,29.7055,29.7333,903,0
+EZPZ.US,D,20250903,000000,30.085,30.34,30.085,30.3372,2989,0
+EZPZ.US,D,20250904,000000,29.71,29.71,29.4201,29.5766,7412,0
+EZPZ.US,D,20250905,000000,29.77,30.42,29.77,30.0209,1657,0
+EZPZ.US,D,20250908,000000,30.17,30.4,30.08,30.1064,2311,0
+EZPZ.US,D,20250909,000000,30.29,30.62,29.75,29.9511,6567,0
+EZPZ.US,D,20250910,000000,30.69,30.69,30.4546,30.4546,1897,0
+EZPZ.US,D,20250911,000000,30.7292,30.7926,30.69,30.7926,1545,0
+EZPZ.US,D,20250912,000000,31.04,31.6073,31.0019,31.6073,2044,0
+EZPZ.US,D,20250915,000000,30.621,30.9992,30.621,30.9992,1629,0
+EZPZ.US,D,20250916,000000,31.07,31.3836,30.925,31.3836,3811,0
+EZPZ.US,D,20250917,000000,31.3,31.3,31.09,31.1599,2350,0
+EZPZ.US,D,20250918,000000,31.55,31.78,31.55,31.6511,2824,0
+EZPZ.US,D,20250919,000000,31.295,31.36,30.98,30.98,16369,0
+EZPZ.US,D,20250922,000000,30.07,30.4,29.9565,29.9565,9420,0
+EZPZ.US,D,20250923,000000,30.0001,30.33,29.7812,29.7812,7774,0
+EZPZ.US,D,20250924,000000,30.25,30.41,30.185,30.24,6949,0
+EZPZ.US,D,20250925,000000,29.57,29.57,28.89,29.0241,3179,0
+EZPZ.US,D,20250926,000000,29.25,29.275,29.05,29.0922,2952,0
+EZPZ.US,D,20250929,000000,30.28,30.52,30.28,30.4932,10073,0
+EZPZ.US,D,20250930,000000,30.23,30.4627,30.039,30.4627,3400,0
+EZPZ.US,D,20251001,000000,31.115,31.34,31.1,31.335,7357,0
+EZPZ.US,D,20251002,000000,31.9,32.2804,31.7,32.2804,4665,0
+EZPZ.US,D,20251003,000000,32.2946,32.9584,32.135,32.7676,9266,0
+EZPZ.US,D,20251006,000000,33.3183,33.77,33.3183,33.5798,7444,0
+EZPZ.US,D,20251007,000000,33.5,33.5,32.1819,32.43,8387,0
+EZPZ.US,D,20251008,000000,32.57,33.06,32.42,32.9481,33717,0
+EZPZ.US,D,20251009,000000,32.55,32.84,32.1,32.1433,10222,0
+EZPZ.US,D,20251010,000000,32.29,32.29,30.72,30.7416,7181,0
+EZPZ.US,D,20251013,000000,30.53,31.02,30.31,30.8952,8498,0
+EZPZ.US,D,20251014,000000,29.36,30.2,29.36,30.0004,13537,0
+EZPZ.US,D,20251015,000000,29.92,29.92,29.2936,29.5227,3956,0
+EZPZ.US,D,20251016,000000,29.67,29.85,28.5711,28.7208,5161,0
+EZPZ.US,D,20251017,000000,28.11,28.4804,27.81,28.3198,5494,0
+EZPZ.US,D,20251020,000000,29.47,29.7036,29.1968,29.4689,5421,0
+EZPZ.US,D,20251021,000000,28.7,30.21,28.7,29.6,6230,0
+EZPZ.US,D,20251022,000000,28.66,28.84,28.5331,28.5534,2263,0
+EZPZ.US,D,20251023,000000,28.9,29.25,28.82,29.1648,37016,0
+EZPZ.US,D,20251024,000000,29.27,29.3868,29.12,29.3273,994,0
+EZPZ.US,D,20251027,000000,30.6156,30.72,30.5,30.69,4384,0
+EZPZ.US,D,20251028,000000,30.6,30.7039,30.1248,30.1248,5845,0
+EZPZ.US,D,20251029,000000,29.6592,30.07,29.375,29.39,3369,0
+EZPZ.US,D,20251030,000000,28.45,28.576,28.1315,28.1315,1710,0
+EZPZ.US,D,20251031,000000,28.871,29.29,28.87,29.0922,3148,0
+EZPZ.US,D,20251103,000000,28.3323,28.3323,27.62,27.9546,1745,0
+EZPZ.US,D,20251104,000000,27.07,27.58,26,26.2062,16606,0
+EZPZ.US,D,20251105,000000,26.97,27.349,26.91,27.227,7818,0
+EZPZ.US,D,20251106,000000,26.725,26.8391,26.3851,26.3851,1557,0
+EZPZ.US,D,20251107,000000,26.08,27.2139,26.06,27.2139,3704,0
+EZPZ.US,D,20251110,000000,27.71,27.824,27.71,27.824,417,0
+EZPZ.US,D,20251111,000000,27.72,27.73,26.9807,26.9807,2214,0
+EZPZ.US,D,20251112,000000,27.44,27.44,26.54,26.67,1083,0
+EZPZ.US,D,20251113,000000,26.93,26.93,25.5835,25.5835,2845,0
+EZPZ.US,D,20251114,000000,25.231,25.379,24.6801,24.6801,22437,0
+EZPZ.US,D,20251117,000000,24.6052,24.7194,23.54,24.0125,59302,0
+EZPZ.US,D,20251118,000000,24.12,24.6613,23.95,24.3558,27542,0
+EZPZ.US,D,20251119,000000,24.0528,24.239,23.2225,23.4107,4108,0
+EZPZ.US,D,20251120,000000,23.67,23.68,22.52,22.6054,5779,0
+EZPZ.US,D,20251121,000000,21.98,22.32,21.51,22.029,17969,0
+EZPZ.US,D,20251124,000000,22.58,23.3852,22.58,23.3852,7560,0
+EZPZ.US,D,20251125,000000,22.87,22.94,22.61,22.9197,2240,0
+EZPZ.US,D,20251126,000000,22.889,23.689,22.889,23.5743,6199,0
+EZPZ.US,D,20251128,000000,24.209,24.21,23.645,23.79,5722,0
+EZPZ.US,D,20251201,000000,22.498,22.51,21.99,22.287,5526,0
+EZPZ.US,D,20251202,000000,23.02,24.18,23.02,23.66,12452,0
+EZPZ.US,D,20251203,000000,24.6,24.97,24.19,24.52,40501,0
+EZPZ.US,D,20251204,000000,24.44,24.61,24,24.3338,32155,0
+EZPZ.US,D,20251205,000000,24.055,24.14,23.3523,23.49,10907,0
+EZPZ.US,D,20251208,000000,24.02,24.27,23.695,23.9193,20022,0
+EZPZ.US,D,20251209,000000,23.82,25.14,23.82,24.6295,6107,0
+EZPZ.US,D,20251210,000000,24.3468,25.0223,24.31,24.5715,13704,0
+EZPZ.US,D,20251211,000000,23.775,24.2122,23.5,24.2122,16990,0
+EZPZ.US,D,20251212,000000,24.42,24.48,23.45,23.6511,22768,0
+EZPZ.US,D,20251215,000000,23.57,23.59,22.19,22.4728,40115,0
+EZPZ.US,D,20251216,000000,22.71,23.01,22.631,22.895,10275,0
+EZPZ.US,D,20251217,000000,23.48,23.48,22.17,22.2987,7708,0
+EZPZ.US,D,20251218,000000,22.89,23.151,21.775,21.985,17032,0
+EZPZ.US,D,20251219,000000,22.9901,22.9901,22.6253,22.9468,2426,0
+EZPZ.US,D,20251222,000000,23.4,23.5392,22.934,22.9809,6547,0
+EZPZ.US,D,20251223,000000,22.71,22.9,22.62,22.8288,3413,0
+EZPZ.US,D,20251224,000000,22.4801,22.75,22.4801,22.653,11960,0
+EZPZ.US,D,20251226,000000,22.9217,22.9217,22.36,22.6966,5966,0
+EZPZ.US,D,20251229,000000,22.774,22.81,22.5798,22.5798,15972,0
+EZPZ.US,D,20251230,000000,22.87,23.1,22.7943,22.7943,18041,0
+EZPZ.US,D,20251231,000000,22.899,22.899,22.6437,22.6437,2192,0
+EZPZ.US,D,20260102,000000,23.215,23.6899,23.215,23.5026,5503,0
+EZPZ.US,D,20260105,000000,24.325,24.929,24.24,24.8539,10232,0
+EZPZ.US,D,20260106,000000,24.97,25.02,24.28,24.4966,3457,0
+EZPZ.US,D,20260107,000000,23.93,24.131,23.93,23.9924,6257,0
+EZPZ.US,D,20260108,000000,23.505,23.998,23.505,23.81,4091,0
+EZPZ.US,D,20260109,000000,23.71,24.3299,23.62,23.6782,11170,0
+EZPZ.US,D,20260112,000000,23.73,24.188,23.71,23.87,4369,0
+EZPZ.US,D,20260113,000000,24.14,24.82,24.1,24.71,7033,0
+EZPZ.US,D,20260114,000000,25.1214,25.63,25.1214,25.59,4730,0
+EZPZ.US,D,20260115,000000,25.26,25.43,24.93,24.93,9222,0
+EZPZ.US,D,20260116,000000,24.95,24.98,24.7121,24.935,15505,0
+EZPZ.US,D,20260120,000000,23.575,23.77,23.1698,23.26,13125,0
+EZPZ.US,D,20260121,000000,23.47,23.52,22.7104,23.4635,5327,0
+EZPZ.US,D,20260122,000000,23.185,23.2664,23.01,23.18,8461,0
+EZPZ.US,D,20260123,000000,22.94,23.28,22.94,23.11,8527,0
+EZPZ.US,D,20260126,000000,22.7,22.74,22.6872,22.6872,1736,0
+EZPZ.US,D,20260127,000000,22.749,23.27,22.68,23.27,6767,0
+EZPZ.US,D,20260128,000000,23.2,23.31,23.1519,23.1519,2399,0
+EZPZ.US,D,20260129,000000,22.6517,22.74,21.6285,21.7753,19635,0
+EZPZ.US,D,20260130,000000,21.45,21.7,21.15,21.52,8300,0
+EZPZ.US,D,20260202,000000,20.025,20.21,19.837,19.837,13802,0
+EZPZ.US,D,20260203,000000,19.65,19.94,18.7,19.52,10215,0
+EZPZ.US,D,20260204,000000,19,19.09,18,18.66,8777,0
+EZPZ.US,D,20260205,000000,17.92,17.93,15.95,15.99,62881,0
+EZPZ.US,D,20260206,000000,17.25,18,17.04,17.73,11374,0
+EZPZ.US,D,20260209,000000,17.4,18.07,17.4,17.9563,9420,0
+EZPZ.US,D,20260210,000000,17.25,17.6886,17.25,17.34,3023,0
+EZPZ.US,D,20260211,000000,17.14,17.22,16.62,17.06,10252,0
+EZPZ.US,D,20260212,000000,17.15,17.23,16.51,16.56,12680,0
+EZPZ.US,D,20260213,000000,17.07,17.57,16.91,17.44,11709,0
+EZPZ.US,D,20260217,000000,17.26,17.369,16.9,17.2691,23955,0
+EZPZ.US,D,20260218,000000,17.1114,17.125,16.71,16.86,10105,0
diff --git a/daily/us/nyse stocks/1/fbp.us.txt b/daily/us/nyse stocks/1/fbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c3bd59d75a1f8b986ce2beef8568161f58d7992
--- /dev/null
+++ b/daily/us/nyse stocks/1/fbp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBP.US,D,20050225,000000,321.951,323.785,320.585,323.308,24304.479608835,0
+FBP.US,D,20050228,000000,321.6,324.01,319.492,321.005,30932.974047608,0
+FBP.US,D,20050301,000000,322.302,338.666,321.483,337.164,59784.551650389,0
+FBP.US,D,20050302,000000,336.617,338.793,333.69,334.704,31988.532067389,0
+FBP.US,D,20050303,000000,335.934,336.911,332.383,333.622,22501.832466318,0
+FBP.US,D,20050304,000000,333.69,339.066,331.563,337.232,23104.422869843,0
+FBP.US,D,20050307,000000,337.622,338.335,331.241,332.822,21754.743343581,0
+FBP.US,D,20050308,000000,333.553,334.567,328.908,330.958,18807.379397088,0
+FBP.US,D,20050309,000000,328.109,331.494,325.503,327.191,26137.871159696,0
+FBP.US,D,20050310,000000,326.39,327.826,320.585,323.785,24877.350417629,0
+FBP.US,D,20050311,000000,324.01,326.791,322.508,324.059,15216.432502615,0
+FBP.US,D,20050314,000000,323.308,327.132,322.371,326.313,17973.181117379,0
+FBP.US,D,20050315,000000,327.074,328.714,322.371,323.249,13751.973851871,0
+FBP.US,D,20050316,000000,321.951,322.908,303.869,307.831,109804.67921101,0
+FBP.US,D,20050317,000000,308.651,312.418,304.367,310.417,42311.479575391,0
+FBP.US,D,20050318,000000,311.325,314.252,307.012,310.71,74636.150507332,0
+FBP.US,D,20050321,000000,310.71,311.93,302.797,305.539,22942.502319236,0
+FBP.US,D,20050322,000000,304.553,307.831,301.498,301.849,33819.873991026,0
+FBP.US,D,20050323,000000,299.508,300.465,286.95,295.362,42411.911309313,0
+FBP.US,D,20050324,000000,296.024,298.084,292.2,292.278,21432.95186959,0
+FBP.US,D,20050328,000000,291.584,296.444,290.999,294.268,23545.092722761,0
+FBP.US,D,20050329,000000,294.512,294.795,281.231,283.477,53570.081910637,0
+FBP.US,D,20050330,000000,285.203,290.589,285.144,289.35,22149.296583984,0
+FBP.US,D,20050331,000000,289.827,290.862,283.397,288.209,47587.220047068,0
+FBP.US,D,20050401,000000,289.877,292.2,286.618,290.716,46193.473535515,0
+FBP.US,D,20050404,000000,289.575,289.575,281.515,285.858,45740.505919259,0
+FBP.US,D,20050405,000000,286.355,288.979,280.978,283.477,21491.366245441,0
+FBP.US,D,20050406,000000,284.793,287.164,282.12,282.12,24953.186624876,0
+FBP.US,D,20050407,000000,282.881,283.203,278.919,281.153,20069.949766379,0
+FBP.US,D,20050408,000000,282.881,283.203,272.986,274.557,37443.614921066,0
+FBP.US,D,20050411,000000,274.88,274.88,272.498,272.498,27225.19840143,0
+FBP.US,D,20050412,000000,270.801,275.016,267.737,274.88,41005.867034422,0
+FBP.US,D,20050413,000000,274.948,274.948,266.02,266.712,15596.638352457,0
+FBP.US,D,20050414,000000,267.737,267.785,262.828,262.828,29714.470663611,0
+FBP.US,D,20050415,000000,263.16,265.677,254.436,254.436,30625.529964178,0
+FBP.US,D,20050418,000000,244.864,266.761,244.864,261.989,61529.809230667,0
+FBP.US,D,20050419,000000,263.365,269.093,261.452,263.365,63215.62762148,0
+FBP.US,D,20050420,000000,263.306,263.306,249.226,253.685,36430.074259356,0
+FBP.US,D,20050421,000000,255.393,259.833,251.167,257.617,40346.911882267,0
+FBP.US,D,20050422,000000,257.443,257.49,251.694,254.105,35740.374698859,0
+FBP.US,D,20050425,000000,254.749,259.189,254.749,258.174,21523.135467396,0
+FBP.US,D,20050426,000000,257.169,260.096,253.958,256.486,73800.927414011,0
+FBP.US,D,20050427,000000,256.486,261.921,255.783,260.565,65208.890095724,0
+FBP.US,D,20050428,000000,260.622,260.622,221.885,236.141,182566.44562302,0
+FBP.US,D,20050429,000000,242.151,249.801,238.756,247.342,84093.13051367,0
+FBP.US,D,20050502,000000,248.289,263.97,248.289,263.97,86906.243877064,0
+FBP.US,D,20050503,000000,263.97,267.737,262.399,264.721,82420.634699805,0
+FBP.US,D,20050504,000000,266.02,284.793,266.02,282.529,92274.21757377,0
+FBP.US,D,20050505,000000,282.529,284.442,271.483,275.357,62437.794090399,0
+FBP.US,D,20050506,000000,275.357,277.553,268.146,277.494,54594.895522074,0
+FBP.US,D,20050509,000000,276.245,276.245,269.435,274.557,37236.602571556,0
+FBP.US,D,20050510,000000,276.245,276.723,272.498,272.498,36930.183301736,0
+FBP.US,D,20050511,000000,272.859,274.489,270.45,273.045,30142.842753191,0
+FBP.US,D,20050512,000000,272.498,275.152,268.693,269.708,44932.952793447,0
+FBP.US,D,20050513,000000,268.752,270.166,265.55,267.737,30022.939560653,0
+FBP.US,D,20050516,000000,267.376,280.002,267.376,280.002,38440.758564995,0
+FBP.US,D,20050517,000000,278.987,279.445,271.552,277.231,29231.783452624,0
+FBP.US,D,20050518,000000,277.611,285.076,277.611,281.231,48582.314063773,0
+FBP.US,D,20050519,000000,280.403,283.134,277.29,278.363,22283.547167082,0
+FBP.US,D,20050520,000000,278.363,278.363,272.089,275.913,35328.399627062,0
+FBP.US,D,20050523,000000,275.572,278.987,273.113,275.972,47175.244975271,0
+FBP.US,D,20050524,000000,275.972,280.675,273.045,278.987,39435.8525817,0
+FBP.US,D,20050525,000000,279.895,280.002,266.712,266.839,105494.31316131,0
+FBP.US,D,20050526,000000,268.556,268.556,259.257,260.701,134099.93549735,0
+FBP.US,D,20050527,000000,259.189,259.189,243.508,253.607,164857.6664174,0
+FBP.US,D,20050531,000000,254.749,261.921,254.749,261.452,79578.826555291,0
+FBP.US,D,20050601,000000,261.452,267.376,259.336,264.653,71104.642802321,0
+FBP.US,D,20050602,000000,264.653,264.653,261.238,263.648,29936.855217292,0
+FBP.US,D,20050603,000000,263.648,263.97,257.696,258.047,85046.207172307,0
+FBP.US,D,20050606,000000,258.846,260.291,254.388,259.56,53746.349851804,0
+FBP.US,D,20050607,000000,260.223,262.604,258.515,260.506,43936.833963131,0
+FBP.US,D,20050608,000000,260.506,262.194,255.783,256.124,46095.091428816,0
+FBP.US,D,20050609,000000,256.124,258.515,254.172,258.448,60884.176655461,0
+FBP.US,D,20050610,000000,259.56,259.56,257.236,259.189,43584.298080797,0
+FBP.US,D,20050613,000000,258.174,259.754,256.681,257.832,48702.217256312,0
+FBP.US,D,20050614,000000,257.832,262.672,257.774,262.604,51207.886536276,0
+FBP.US,D,20050615,000000,264.301,269.161,262.058,268.82,49463.653769609,0
+FBP.US,D,20050616,000000,268.078,268.488,264.868,267.376,42119.839430053,0
+FBP.US,D,20050617,000000,267.737,270.235,266.077,269.708,78184.055230125,0
+FBP.US,D,20050620,000000,269.093,269.366,265.483,268.283,31799.966362884,0
+FBP.US,D,20050621,000000,267.376,267.6,262.604,262.604,50431.077818805,0
+FBP.US,D,20050622,000000,263.97,268.488,263.97,266.02,60957.963235484,0
+FBP.US,D,20050623,000000,266.02,266.712,263.092,263.579,46268.28492915,0
+FBP.US,D,20050624,000000,263.648,267.854,262.194,264.244,66866.013705417,0
+FBP.US,D,20050627,000000,264.438,264.653,259.754,260.223,47955.128133575,0
+FBP.US,D,20050628,000000,261.238,274.88,261.238,274.626,56486.701448786,0
+FBP.US,D,20050629,000000,275.299,276.469,272.157,274.811,48116.023870569,0
+FBP.US,D,20050630,000000,275.504,278.85,273.386,273.865,43525.883704944,0
+FBP.US,D,20050701,000000,273.943,276.937,272.43,274.372,34948.193777218,0
+FBP.US,D,20050705,000000,274.489,276.245,270.517,275.299,30127.470549019,0
+FBP.US,D,20050706,000000,274.753,275.299,271.366,274.225,24908.094825971,0
+FBP.US,D,20050707,000000,272.859,275.299,272.02,274.753,24467.424973054,0
+FBP.US,D,20050708,000000,274.753,281.036,272.567,279.241,20935.917268043,0
+FBP.US,D,20050711,000000,279.67,289.633,279.114,289.057,45044.657477094,0
+FBP.US,D,20050712,000000,289.204,289.35,286.882,287.018,42360.67062874,0
+FBP.US,D,20050713,000000,287.018,290.161,286.618,288.404,30361.128052427,0
+FBP.US,D,20050714,000000,304.894,304.894,294.141,302.718,122114.74031159,0
+FBP.US,D,20050715,000000,302.172,302.299,286.491,289.633,69021.196730269,0
+FBP.US,D,20050718,000000,289.77,289.77,283.066,286.491,53106.866158267,0
+FBP.US,D,20050719,000000,288.531,290.589,286.491,289.35,30425.691309947,0
+FBP.US,D,20050720,000000,306.798,379.386,306.798,355.674,330432.70236279,0
+FBP.US,D,20050721,000000,354.279,354.406,339.29,341.037,110473.88249928,0
+FBP.US,D,20050722,000000,339.417,345.839,334.246,344.882,62673.50122103,0
+FBP.US,D,20050725,000000,343.917,350.054,341.878,342.823,48322.011406468,0
+FBP.US,D,20050726,000000,342.423,345.702,340.384,344.882,33520.628416487,0
+FBP.US,D,20050727,000000,344.453,345.419,332.597,335.739,41577.713029603,0
+FBP.US,D,20050728,000000,335.739,338.188,331.377,336.286,41522.373094585,0
+FBP.US,D,20050729,000000,333.836,337.759,332.197,334.5,34531.094637363,0
+FBP.US,D,20050801,000000,334.246,335.866,329.465,330.558,36487.463821596,0
+FBP.US,D,20050802,000000,330.558,334.637,330.558,333.134,53504.493839505,0
+FBP.US,D,20050803,000000,333.134,333.281,322.791,328.908,58457.418023578,0
+FBP.US,D,20050804,000000,326.732,327.386,321.297,324.693,35638.918151326,0
+FBP.US,D,20050805,000000,322.645,323.171,311.451,313.911,45747.679614539,0
+FBP.US,D,20050808,000000,315.413,315.56,310.359,311.862,23420.065462166,0
+FBP.US,D,20050809,000000,312.827,315.15,308.172,309.685,32942.633539637,0
+FBP.US,D,20050810,000000,309.267,314.321,305.46,310.076,52712.312917864,0
+FBP.US,D,20050811,000000,306.671,307.636,286.491,286.491,168484.48178827,0
+FBP.US,D,20050812,000000,286.491,286.618,272.567,277.231,112576.80002995,0
+FBP.US,D,20050815,000000,278.431,298.084,278.431,293.731,88702.742137913,0
+FBP.US,D,20050816,000000,293.302,294.658,283.066,283.33,36213.838587342,0
+FBP.US,D,20050817,000000,283.33,283.33,277.611,279.67,43608.893607471,0
+FBP.US,D,20050818,000000,277.738,281.3,275.845,281.036,46911.867877131,0
+FBP.US,D,20050819,000000,281.036,286.355,281.036,286.355,38880.403604301,0
+FBP.US,D,20050822,000000,287.867,287.867,274.372,278.85,34267.717539224,0
+FBP.US,D,20050823,000000,280.198,281.036,275.299,278.85,31218.8970452,0
+FBP.US,D,20050824,000000,280.198,285.144,275.152,276.109,28338.14598345,0
+FBP.US,D,20050825,000000,278.714,280.333,272.157,273.113,37493.830788027,0
+FBP.US,D,20050826,000000,262.604,262.751,247.479,248.699,158200.4771975,0
+FBP.US,D,20050829,000000,248.963,255.52,246.914,250.328,70371.901070143,0
+FBP.US,D,20050830,000000,250.328,250.328,244.21,247.342,28491.868025166,0
+FBP.US,D,20050831,000000,248.006,252.359,247.206,251.831,53722.77913874,0
+FBP.US,D,20050901,000000,252.359,252.797,249.226,251.031,58210.437943222,0
+FBP.US,D,20050902,000000,252.797,255.1,247.869,249.801,29241.006775127,0
+FBP.US,D,20050906,000000,250.465,252.359,248.963,251.031,42331.97584762,0
+FBP.US,D,20050907,000000,250.202,251.978,248.836,251.031,20684.837933241,0
+FBP.US,D,20050908,000000,251.031,253.754,247.06,250.328,27509.071771799,0
+FBP.US,D,20050909,000000,249.655,251.031,245.274,249.079,34781.149158554,0
+FBP.US,D,20050912,000000,248.289,249.801,245.567,246.787,39443.026276981,0
+FBP.US,D,20050913,000000,244.864,245.274,239.018,240.902,30743.383529493,0
+FBP.US,D,20050914,000000,240.648,242.971,238.756,239.018,29049.366629788,0
+FBP.US,D,20050915,000000,240.648,242.825,238.336,239.692,27424.012242049,0
+FBP.US,D,20050916,000000,241.606,248.963,240.795,244.337,73507.83072114,0
+FBP.US,D,20050919,000000,244.21,244.21,235.33,237.37,59255.747826888,0
+FBP.US,D,20050920,000000,238.61,240.648,231.915,235.047,44120.275599578,0
+FBP.US,D,20050921,000000,234.628,235.047,225.094,225.094,31433.08308999,0
+FBP.US,D,20050922,000000,225.787,229.729,222.919,228.237,38073.8752921,0
+FBP.US,D,20050923,000000,231.915,231.915,225.787,229.729,17351.119255236,0
+FBP.US,D,20050926,000000,233.125,234.912,226.325,228.237,23235.599012107,0
+FBP.US,D,20050927,000000,228.091,230.696,226.178,226.861,22612.512336354,0
+FBP.US,D,20050928,000000,226.734,228.646,223.201,225.514,42376.042832912,0
+FBP.US,D,20050929,000000,226.471,233.272,224.421,233.272,36041.669900622,0
+FBP.US,D,20050930,000000,233.974,233.974,226.734,230.842,26790.677430181,0
+FBP.US,D,20051003,000000,218.255,218.401,210.341,212.263,134780.41173534,0
+FBP.US,D,20051004,000000,212.263,212.409,197.411,198.494,99677.47110279,0
+FBP.US,D,20051005,000000,197.548,199.441,189.488,195.5,66074.857597389,0
+FBP.US,D,20051006,000000,195.771,201.071,193.303,195.08,51448.717734963,0
+FBP.US,D,20051007,000000,195.771,196.719,193.021,194.679,27574.65984293,0
+FBP.US,D,20051010,000000,194.816,196.846,191.684,195.216,31974.184676828,0
+FBP.US,D,20051011,000000,195.08,196.436,193.166,194.933,53884.699689348,0
+FBP.US,D,20051012,000000,193.704,195.908,189.224,190.991,60766.323090146,0
+FBP.US,D,20051013,000000,191.81,192.367,188.542,191.274,46538.835722568,0
+FBP.US,D,20051014,000000,195.08,199.304,188.269,199.304,54110.158683864,0
+FBP.US,D,20051017,000000,197.821,199.168,193.84,197.411,40748.63881795,0
+FBP.US,D,20051018,000000,197.411,200.534,194.816,194.816,39943.135319361,0
+FBP.US,D,20051019,000000,193.704,201.216,190.035,199.86,41078.628800833,0
+FBP.US,D,20051020,000000,199.86,205.178,199.86,203.149,48681.720984083,0
+FBP.US,D,20051021,000000,203.149,211.053,202.438,208.067,43424.427157413,0
+FBP.US,D,20051024,000000,204.906,205.043,184.853,191.42,103076.77785193,0
+FBP.US,D,20051025,000000,191.42,194.425,180.491,182.687,62160.0696017,0
+FBP.US,D,20051026,000000,181.984,182.121,160.43,161.678,139824.54433083,0
+FBP.US,D,20051027,000000,162.332,164.392,157.434,157.434,56963.239778104,0
+FBP.US,D,20051028,000000,157.18,160.692,155.521,157.561,59409.469868603,0
+FBP.US,D,20051031,000000,160.966,163.718,154.301,155.795,76324.018525368,0
+FBP.US,D,20051101,000000,156.321,158.663,149.52,155.795,51546.075028049,0
+FBP.US,D,20051102,000000,155.795,158.517,154.691,158.263,35667.612932447,0
+FBP.US,D,20051103,000000,159.609,160.293,157.034,159.336,32992.849406597,0
+FBP.US,D,20051104,000000,158.116,160.966,154.301,157.698,30845.864890637,0
+FBP.US,D,20051107,000000,160.293,161.678,156.603,158.517,30523.048603034,0
+FBP.US,D,20051108,000000,157.18,157.969,151.569,152.243,27774.49849716,0
+FBP.US,D,20051109,000000,151.833,157.434,150.203,154.838,41224.152333657,0
+FBP.US,D,20051110,000000,154.984,158.263,151.442,156.887,36774.411632798,0
+FBP.US,D,20051111,000000,156.321,156.887,153.901,155.795,29898.937113669,0
+FBP.US,D,20051114,000000,155.795,156.887,152.106,154.301,21096.813005038,0
+FBP.US,D,20051115,000000,154.174,155.668,150.046,150.193,27699.687103526,0
+FBP.US,D,20051116,000000,150.046,150.34,143.382,144.738,34158.0624828,0
+FBP.US,D,20051117,000000,145.568,145.568,141.46,145.022,37918.103623162,0
+FBP.US,D,20051118,000000,145.022,149.774,145.022,146.905,65305.222575199,0
+FBP.US,D,20051121,000000,147.198,154.438,146.905,153.462,45418.714445268,0
+FBP.US,D,20051122,000000,154.838,170.255,154.438,163.162,73754.810801496,0
+FBP.US,D,20051123,000000,163.434,169.153,163.287,167.386,28912.041605855,0
+FBP.US,D,20051125,000000,167.386,167.386,163.718,165.347,15729.864121944,0
+FBP.US,D,20051128,000000,165.21,168.47,162.469,166.421,49155.184872567,0
+FBP.US,D,20051129,000000,168.47,173.544,165.621,166.421,40067.137766345,0
+FBP.US,D,20051130,000000,167.806,171.884,164.536,165.064,32119.708209652,0
+FBP.US,D,20051201,000000,167.259,171.884,166.566,168.615,31527.365942242,0
+FBP.US,D,20051202,000000,171.348,171.884,167.806,171.076,31770.246768153,0
+FBP.US,D,20051205,000000,171.884,171.884,167.943,168.762,34942.044895549,0
+FBP.US,D,20051206,000000,169.026,174.9,168.909,170.392,26137.871159696,0
+FBP.US,D,20051207,000000,174.617,175.563,168.909,169.71,24820.985669,0
+FBP.US,D,20051208,000000,169.845,171.884,167.943,169.845,30675.745831139,0
+FBP.US,D,20051209,000000,170.392,176.521,169.426,173.661,31806.115244553,0
+FBP.US,D,20051212,000000,176.1,182.687,176.1,179.398,51633.184185022,0
+FBP.US,D,20051213,000000,177.349,177.349,161.258,166.977,130514.11267093,0
+FBP.US,D,20051214,000000,164.245,173.125,163.434,166.02,65399.505427452,0
+FBP.US,D,20051215,000000,166.421,166.977,161.678,162.879,51964.198981515,0
+FBP.US,D,20051216,000000,162.879,168.47,162.332,165.884,66851.666314858,0
+FBP.US,D,20051219,000000,165.884,166.02,158.517,160.565,44267.848759624,0
+FBP.US,D,20051220,000000,161.931,165.347,160.966,161.542,31035.455408753,0
+FBP.US,D,20051221,000000,162.742,167.67,162.742,164.937,30610.157760006,0
+FBP.US,D,20051222,000000,165.064,170.118,164.392,168.07,42226.420045643,0
+FBP.US,D,20051223,000000,169.153,173.544,167.386,171.758,22121.626616475,0
+FBP.US,D,20051227,000000,173.125,173.924,165.748,166.02,33644.630863471,0
+FBP.US,D,20051228,000000,166.977,172.031,166.284,171.076,30112.098344849,0
+FBP.US,D,20051229,000000,170.929,171.631,167.259,167.67,19462.235294796,0
+FBP.US,D,20051230,000000,167.806,173.26,164.606,169.289,49034.256866417,0
+FBP.US,D,20060103,000000,170.538,174.9,167.806,170.255,71549.411909684,0
+FBP.US,D,20060104,000000,171.631,176.521,171.348,172.978,27135.014803624,0
+FBP.US,D,20060105,000000,172.432,174.754,170.792,174.217,14014.326136398,0
+FBP.US,D,20060106,000000,175.563,176.1,170.869,174.07,33243.928741399,0
+FBP.US,D,20060109,000000,174.344,174.481,171.758,172.978,36197.44156956,0
+FBP.US,D,20060110,000000,171.884,172.978,169.289,172.978,28199.796145906,0
+FBP.US,D,20060111,000000,172.559,172.559,167.386,170.538,27312.307558402,0
+FBP.US,D,20060112,000000,170.665,170.665,167.806,168.07,18764.337225408,0
+FBP.US,D,20060113,000000,164.392,170.392,164.392,169.71,22929.179742288,0
+FBP.US,D,20060117,000000,168.343,168.909,163.971,166.421,29833.349042537,0
+FBP.US,D,20060118,000000,166.284,167.806,165.064,166.84,19842.441144639,0
+FBP.US,D,20060119,000000,167.386,170.392,165.064,169.026,13421.983868988,0
+FBP.US,D,20060120,000000,170.255,170.792,167.523,169.153,27706.860798805,0
+FBP.US,D,20060123,000000,169.71,170.538,167.259,168.47,28615.87047215,0
+FBP.US,D,20060124,000000,168.47,173.807,168.47,172.978,17307.052269945,0
+FBP.US,D,20060125,000000,173.125,173.125,170.792,171.884,19818.870431576,0
+FBP.US,D,20060126,000000,171.884,177.086,170.665,177.086,32613.668370365,0
+FBP.US,D,20060127,000000,177.603,179.799,175.71,178.315,20604.902471548,0
+FBP.US,D,20060130,000000,178.315,180.491,175.993,177.75,23952.968540113,0
+FBP.US,D,20060131,000000,176.521,177.75,172.841,174.344,38797.393701776,0
+FBP.US,D,20060201,000000,174.617,174.617,172.705,174.344,18118.704650203,0
+FBP.US,D,20060202,000000,173.661,174.617,167.67,169.426,26637.980202077,0
+FBP.US,D,20060203,000000,170.792,173.125,167.67,169.153,33176.291043045,0
+FBP.US,D,20060206,000000,170.538,171.348,168.615,169.563,15862.06507782,0
+FBP.US,D,20060207,000000,170.929,171.884,168.47,169.026,20048.428680539,0
+FBP.US,D,20060208,000000,170.118,170.792,167.523,170.255,18807.379397088,0
+FBP.US,D,20060209,000000,170.538,173.125,169.563,170.792,15006.34571227,0
+FBP.US,D,20060210,000000,170.665,171.884,167.943,171.631,12432.01392034,0
+FBP.US,D,20060213,000000,171.631,171.631,165.484,166.421,23698.814764476,0
+FBP.US,D,20060214,000000,167.124,174.344,165.347,172.432,17532.511264461,0
+FBP.US,D,20060215,000000,172.168,176.667,169.153,174.617,15942.000539511,0
+FBP.US,D,20060216,000000,175.563,177.212,171.884,173.924,19564.71665594,0
+FBP.US,D,20060217,000000,161.258,177.212,161.258,173.807,14857.747738612,0
+FBP.US,D,20060221,000000,173.807,174.9,169.71,171.631,14071.715698639,0
+FBP.US,D,20060222,000000,172.168,175.563,170.822,174.617,15392.700443781,0
+FBP.US,D,20060223,000000,174.617,175.173,169.981,172.295,17021.129272354,0
+FBP.US,D,20060224,000000,170.929,173.661,166.566,173.661,23777.725412557,0
+FBP.US,D,20060227,000000,173.661,177.212,173.661,175.563,20106.84305639,0
+FBP.US,D,20060228,000000,175.71,175.993,171.884,172.705,19336.18322059,0
+FBP.US,D,20060301,000000,172.705,176.247,170.665,173.807,14418.102699304,0
+FBP.US,D,20060302,000000,173.924,176.667,171.484,172.168,18046.967697403,0
+FBP.US,D,20060303,000000,170.929,171.758,167.259,169.026,25096.660530476,0
+FBP.US,D,20060306,000000,169.426,170.392,166.84,169.845,29379.356612671,0
+FBP.US,D,20060307,000000,169.426,169.426,167.124,169.026,42886.400011408,0
+FBP.US,D,20060308,000000,168.909,169.289,166.421,169.289,33235.730232507,0
+FBP.US,D,20060309,000000,169.981,175.319,167.806,169.289,34906.17641915,0
+FBP.US,D,20060310,000000,169.426,172.168,168.47,171.202,20530.091077914,0
+FBP.US,D,20060313,000000,172.168,175.173,171.348,174.217,23595.308589721,0
+FBP.US,D,20060314,000000,174.217,177.486,170.792,177.486,22979.395609248,0
+FBP.US,D,20060315,000000,177.486,181.438,177.486,178.725,33902.883893552,0
+FBP.US,D,20060316,000000,178.725,181.311,178.725,179.398,19711.265002376,0
+FBP.US,D,20060317,000000,180.745,180.745,170.665,176.949,86290.33089659,0
+FBP.US,D,20060320,000000,176.1,176.247,171.202,173.924,41745.782461878,0
+FBP.US,D,20060321,000000,174.344,175.993,168.909,169.289,31416.686072206,0
+FBP.US,D,20060322,000000,168.343,170.665,167.386,168.762,25326.218779438,0
+FBP.US,D,20060323,000000,167.943,172.031,167.806,171.484,30274.018895455,0
+FBP.US,D,20060324,000000,172.031,175.319,172.031,173.544,31342.899492184,0
+FBP.US,D,20060327,000000,173.544,175.856,172.841,174.9,24504.318263065,0
+FBP.US,D,20060328,000000,174.481,175.563,170.118,171.076,20501.396296793,0
+FBP.US,D,20060329,000000,171.348,174.344,170.665,174.217,16871.506485085,0
+FBP.US,D,20060330,000000,174.217,174.754,168.206,171.076,32456.871887815,0
+FBP.US,D,20060331,000000,171.758,171.758,167.943,168.615,35059.898460864,0
+FBP.US,D,20060403,000000,169.981,169.981,164.536,166.703,36810.280109199,0
+FBP.US,D,20060404,000000,166.566,166.566,162.205,163.835,40915.683436615,0
+FBP.US,D,20060405,000000,163.835,166.977,159.064,166.02,44428.744496621,0
+FBP.US,D,20060406,000000,165.884,166.02,163.025,164.392,35328.399627062,0
+FBP.US,D,20060407,000000,163.718,165.884,160.293,161.678,35328.399627062,0
+FBP.US,D,20060410,000000,161.678,161.678,157.307,159.609,32016.202034897,0
+FBP.US,D,20060411,000000,159.609,159.609,154.691,155.521,27487.550685958,0
+FBP.US,D,20060412,000000,155.521,160.565,152.106,156.458,22679.125221097,0
+FBP.US,D,20060413,000000,156.458,157.034,154.174,156.458,32022.350916566,0
+FBP.US,D,20060417,000000,156.458,159.064,150.046,153.189,57923.49013202,0
+FBP.US,D,20060418,000000,153.755,157.698,153.755,156.321,43036.022798678,0
+FBP.US,D,20060419,000000,156.603,158.663,155.238,157.561,44163.317771258,0
+FBP.US,D,20060420,000000,157.307,158.116,152.915,154.174,20093.520479441,0
+FBP.US,D,20060421,000000,155.384,155.384,150.788,151.833,22342.986356545,0
+FBP.US,D,20060424,000000,152.243,154.691,150.046,151.569,20069.949766379,0
+FBP.US,D,20060425,000000,151.569,152.642,150.046,152.642,24737.975766473,0
+FBP.US,D,20060426,000000,152.642,153.755,146.768,146.905,47683.552526544,0
+FBP.US,D,20060427,000000,146.905,147.881,142.416,144.485,50042.673460071,0
+FBP.US,D,20060428,000000,142.162,146.505,142.016,144.601,28955.083777535,0
+FBP.US,D,20060501,000000,144.601,146.505,142.28,143.656,34927.697504989,0
+FBP.US,D,20060502,000000,143.656,147.343,142.972,146.505,33454.015531743,0
+FBP.US,D,20060503,000000,146.768,147.343,145.568,147.051,21068.118223919,0
+FBP.US,D,20060504,000000,147.051,148.573,146.505,148.017,17504.841296952,0
+FBP.US,D,20060505,000000,149.11,151.833,149.11,151.716,31671.864661454,0
+FBP.US,D,20060508,000000,152.642,155.384,152.534,153.189,20078.148275269,0
+FBP.US,D,20060509,000000,154.838,155.384,152.534,154.174,25763.814191521,0
+FBP.US,D,20060510,000000,154.174,155.668,151.833,153.316,29231.783452624,0
+FBP.US,D,20060511,000000,155.384,155.521,148.437,149.11,34871.33275636,0
+FBP.US,D,20060512,000000,148.837,149.11,126.346,132.316,189998.39393317,0
+FBP.US,D,20060515,000000,130.97,134.386,128.228,132.189,54624.615116804,0
+FBP.US,D,20060516,000000,131.654,132.746,129.878,132.189,28338.14598345,0
+FBP.US,D,20060517,000000,131.654,140.259,130.424,139.02,100526.01677306,0
+FBP.US,D,20060518,000000,139.02,143.773,133.975,133.975,52610.856370331,0
+FBP.US,D,20060519,000000,134.112,141.04,134.112,138.181,44737.213393663,0
+FBP.US,D,20060522,000000,138.328,144.338,135.879,141.753,32562.427689794,0
+FBP.US,D,20060523,000000,143.109,143.255,136.278,136.552,37493.830788027,0
+FBP.US,D,20060524,000000,136.552,140.523,135.059,139.02,41965.092574727,0
+FBP.US,D,20060525,000000,141.187,142.162,138.054,141.04,20715.582341584,0
+FBP.US,D,20060526,000000,142.416,145.841,141.04,141.606,20950.264658603,0
+FBP.US,D,20060530,000000,140.259,143.109,137.39,137.927,24007.283661519,0
+FBP.US,D,20060531,000000,141.46,148.017,141.314,145.022,50057.020850631,0
+FBP.US,D,20060601,000000,145.285,145.695,141.606,144.738,27993.808610008,0
+FBP.US,D,20060602,000000,144.738,145.695,137.517,139.264,44809.975160074,0
+FBP.US,D,20060605,000000,139.557,140.259,131.771,133.147,48393.748359269,0
+FBP.US,D,20060606,000000,133.283,136.151,128.375,130.833,32317.49723666,0
+FBP.US,D,20060607,000000,130.687,137.118,129.751,135.449,32965.179439087,0
+FBP.US,D,20060608,000000,133.546,136.278,126.871,135.313,40586.718267344,0
+FBP.US,D,20060609,000000,136.151,136.845,133.02,133.839,21523.135467396,0
+FBP.US,D,20060612,000000,133.692,133.692,126.734,127.829,30411.343919387,0
+FBP.US,D,20060613,000000,123.466,128.228,122.646,124.56,26960.79648968,0
+FBP.US,D,20060614,000000,124.56,126.346,121.018,122.646,33321.814575868,0
+FBP.US,D,20060615,000000,123.867,125.233,121.563,124.149,37926.302132054,0
+FBP.US,D,20060616,000000,124.276,130.833,122.501,124.696,80770.684785392,0
+FBP.US,D,20060619,000000,125.233,125.495,121.272,122.354,25104.859039367,0
+FBP.US,D,20060620,000000,122.217,124.56,121.417,121.417,16610.179014168,0
+FBP.US,D,20060621,000000,121.69,127.829,121.272,126.59,26109.176378575,0
+FBP.US,D,20060622,000000,126.062,127.282,122.354,124.696,32240.636215802,0
+FBP.US,D,20060623,000000,124.823,125.642,122.783,124.95,30178.711229592,0
+FBP.US,D,20060626,000000,126.346,130.424,125.233,127.555,27003.83866136,0
+FBP.US,D,20060627,000000,129.34,130.833,122.217,123.466,42778.794582207,0
+FBP.US,D,20060628,000000,126.199,126.199,121.145,122.08,30757.730920054,0
+FBP.US,D,20060629,000000,123.466,126.59,122.501,125.916,61688.655340439,0
+FBP.US,D,20060630,000000,128.764,129.34,124.012,126.871,53265.71226804,0
+FBP.US,D,20060703,000000,128.228,129.477,124.696,127.829,13208.822637809,0
+FBP.US,D,20060705,000000,127.829,128.764,122.93,124.95,32678.231627885,0
+FBP.US,D,20060706,000000,125.769,127.155,124.012,125.233,20508.569992073,0
+FBP.US,D,20060707,000000,125.096,126.346,122.217,122.783,24158.956076011,0
+FBP.US,D,20060710,000000,123.32,126.062,121.272,121.417,21622.542387706,0
+FBP.US,D,20060711,000000,122.354,122.783,119.368,122.354,18823.776414872,0
+FBP.US,D,20060712,000000,122.354,122.354,118.129,118.265,20303.607269786,0
+FBP.US,D,20060713,000000,121.272,122.783,119.368,120.324,42170.055297014,0
+FBP.US,D,20060714,000000,120.324,121.417,117.192,120.607,26402.273071447,0
+FBP.US,D,20060717,000000,120.177,121.417,117.485,118.129,22524.37836577,0
+FBP.US,D,20060718,000000,119.505,122.217,117.612,121.69,23663.971101688,0
+FBP.US,D,20060719,000000,121.817,126.199,121.817,126.062,34225.700181155,0
+FBP.US,D,20060720,000000,126.473,127.555,123.067,123.603,38820.964414838,0
+FBP.US,D,20060721,000000,123.603,124.423,118.694,122.783,32763.291157635,0
+FBP.US,D,20060724,000000,124.149,126.199,124.149,125.495,19167.088974703,0
+FBP.US,D,20060725,000000,125.495,130.424,123.466,127.282,24136.41017656,0
+FBP.US,D,20060726,000000,127.282,128.911,123.867,127.555,17231.216062699,0
+FBP.US,D,20060727,000000,128.764,130.833,126.59,127.282,15589.464657177,0
+FBP.US,D,20060728,000000,128.511,132.043,128.228,131.4,18970.324761306,0
+FBP.US,D,20060731,000000,131.771,133.692,128.511,129.477,19476.582685357,0
+FBP.US,D,20060801,000000,127.555,128.511,125.916,127.282,13156.557143626,0
+FBP.US,D,20060802,000000,128.101,129.604,126.346,127.428,14945.881709195,0
+FBP.US,D,20060803,000000,127.008,131.253,125.096,129.604,13999.978745838,0
+FBP.US,D,20060804,000000,130.97,134.239,127.964,130.687,30051.634341774,0
+FBP.US,D,20060807,000000,133.692,136.981,133.02,135.732,50013.978678951,0
+FBP.US,D,20060808,000000,135.879,137.39,130.424,131.654,34707.362578531,0
+FBP.US,D,20060809,000000,133.692,134.922,131.771,132.189,34466.531379842,0
+FBP.US,D,20060810,000000,130.97,136.405,129.604,135.313,28247.962385645,0
+FBP.US,D,20060811,000000,134.668,134.668,129.604,132.609,20400.964562873,0
+FBP.US,D,20060814,000000,132.609,132.609,123.067,123.466,41232.350842549,0
+FBP.US,D,20060815,000000,126.199,127.155,122.93,123.32,43668.332796934,0
+FBP.US,D,20060816,000000,124.149,126.473,122.93,126.346,33109.6781583,0
+FBP.US,D,20060817,000000,126.346,129.34,125.495,128.764,14734.770105239,0
+FBP.US,D,20060818,000000,129.34,129.34,126.199,128.764,13714.055748247,0
+FBP.US,D,20060821,000000,128.764,128.764,124.276,124.696,17893.245655687,0
+FBP.US,D,20060822,000000,125.096,126.473,123.466,126.346,16728.032579484,0
+FBP.US,D,20060823,000000,126.473,128.511,122.783,124.423,22584.842368845,0
+FBP.US,D,20060824,000000,124.56,125.233,122.783,123.603,13004.884729133,0
+FBP.US,D,20060825,000000,123.867,124.823,122.783,123.75,11580.393809236,0
+FBP.US,D,20060828,000000,124.149,124.95,123.144,124.012,8400.3971729475,0
+FBP.US,D,20060829,000000,123.867,127.155,122.08,125.916,24557.608570861,0
+FBP.US,D,20060830,000000,125.769,127.964,124.012,125.769,13338.973966461,0
+FBP.US,D,20060831,000000,126.199,126.871,123.32,125.35,19928.525488,0
+FBP.US,D,20060901,000000,126.346,127.428,125.642,126.871,11702.346628997,0
+FBP.US,D,20060905,000000,130.141,134.239,130.141,131.507,34795.496549115,0
+FBP.US,D,20060906,000000,130.687,130.687,125.495,125.495,23248.921589056,0
+FBP.US,D,20060907,000000,124.823,126.199,123.867,124.276,12616.480370399,0
+FBP.US,D,20060908,000000,124.012,125.233,123.32,124.56,17195.347586298,0
+FBP.US,D,20060911,000000,124.276,125.495,122.783,123.193,22327.614152373,0
+FBP.US,D,20060912,000000,123.75,127.829,123.75,127.155,36263.029640691,0
+FBP.US,D,20060913,000000,127.282,128.101,126.199,127.428,17445.402107489,0
+FBP.US,D,20060914,000000,127.282,129.048,126.734,128.511,12118.42095524,0
+FBP.US,D,20060915,000000,129.477,129.604,125.495,127.008,40630.785252635,0
+FBP.US,D,20060918,000000,126.871,128.638,126.473,127.829,15510.554009096,0
+FBP.US,D,20060919,000000,128.101,128.638,123.466,127.008,33454.015531743,0
+FBP.US,D,20060920,000000,127.428,133.41,127.428,131.253,47081.986936629,0
+FBP.US,D,20060921,000000,131.4,132.746,128.375,129.604,27437.334818998,0
+FBP.US,D,20060922,000000,128.764,130.424,125.642,130.424,29005.299644496,0
+FBP.US,D,20060925,000000,131.107,138.328,131.107,136.981,56390.368969311,0
+FBP.US,D,20060926,000000,137.517,141.88,136.845,139.977,38321.880186069,0
+FBP.US,D,20060927,000000,153.462,155.521,146.651,150.477,76769.812446343,0
+FBP.US,D,20060928,000000,152.106,153.462,150.895,152.106,60856.506687952,0
+FBP.US,D,20060929,000000,154.838,155.795,150.477,150.895,53540.362315905,0
+FBP.US,D,20061002,000000,150.623,151.979,144.338,145.987,39817.083245154,0
+FBP.US,D,20061003,000000,145.168,148.017,143.382,146.905,31218.8970452,0
+FBP.US,D,20061004,000000,145.422,147.198,144.055,147.051,43212.290739844,0
+FBP.US,D,20061005,000000,147.607,148.944,140.786,146.124,104235.84204647,0
+FBP.US,D,20061006,000000,146.124,146.378,143.519,145.422,19938.773624115,0
+FBP.US,D,20061009,000000,145.422,145.422,141.88,144.338,20912.34655498,0
+FBP.US,D,20061010,000000,145.022,145.568,141.314,142.416,24922.442216532,0
+FBP.US,D,20061011,000000,142.416,142.416,138.883,139.831,20210.349231145,0
+FBP.US,D,20061012,000000,141.04,142.563,139.831,142.28,18957.002184358,0
+FBP.US,D,20061013,000000,146.505,146.505,142.563,145.285,35411.409529588,0
+FBP.US,D,20061016,000000,146.651,147.744,145.422,147.198,27613.602760165,0
+FBP.US,D,20061017,000000,146.905,148.017,144.192,144.485,22745.73810584,0
+FBP.US,D,20061018,000000,145.422,145.987,141.46,142.016,27933.344606933,0
+FBP.US,D,20061019,000000,142.162,143.656,140.396,141.88,24482.797177225,0
+FBP.US,D,20061020,000000,142.709,142.709,139.557,141.314,15573.067639393,0
+FBP.US,D,20061023,000000,138.738,141.606,137.517,138.328,35367.342544296,0
+FBP.US,D,20061024,000000,138.328,138.602,135.059,136.405,20738.128241036,0
+FBP.US,D,20061025,000000,136.845,138.328,136.278,137.118,16321.181575743,0
+FBP.US,D,20061026,000000,139.157,139.684,137.517,139.264,17818.434262052,0
+FBP.US,D,20061027,000000,138.465,139.264,135.196,135.732,22686.298916376,0
+FBP.US,D,20061030,000000,135.196,137.644,134.532,137.118,18325.716999713,0
+FBP.US,D,20061031,000000,137.644,138.054,134.239,135.059,29458.267260751,0
+FBP.US,D,20061101,000000,135.196,135.196,131.4,131.908,68661.487152655,0
+FBP.US,D,20061102,000000,130.97,133.692,130.424,132.043,31770.246768153,0
+FBP.US,D,20061103,000000,132.746,134.922,130.97,132.609,24158.956076011,0
+FBP.US,D,20061106,000000,133.41,134.239,131.507,132.189,16132.615871238,0
+FBP.US,D,20061107,000000,131.908,132.883,129.995,130.687,34055.581121656,0
+FBP.US,D,20061108,000000,129.048,130.97,128.511,130.687,16682.94078058,0
+FBP.US,D,20061109,000000,131.507,131.507,126.871,128.101,23903.777486764,0
+FBP.US,D,20061110,000000,128.228,129.34,127.555,129.34,9206.9254851483,0
+FBP.US,D,20061113,000000,129.477,130.687,128.764,129.604,19167.088974703,0
+FBP.US,D,20061114,000000,130.141,133.02,128.375,133.02,27692.513408245,0
+FBP.US,D,20061115,000000,133.02,133.147,128.101,131.771,31182.003755187,0
+FBP.US,D,20061116,000000,132.189,133.283,131.107,131.908,15048.363070338,0
+FBP.US,D,20061117,000000,132.316,133.147,131.4,132.316,23279.665997399,0
+FBP.US,D,20061120,000000,131.654,132.746,130.97,132.609,22231.281672899,0
+FBP.US,D,20061121,000000,133.283,135.449,132.609,133.546,24256.313369098,0
+FBP.US,D,20061122,000000,133.692,135.449,132.883,133.975,7453.4693959799,0
+FBP.US,D,20061124,000000,133.41,134.668,132.609,133.692,8701.69237471,0
+FBP.US,D,20061127,000000,133.02,133.02,128.511,130.424,22313.266761814,0
+FBP.US,D,20061128,000000,129.995,134.386,129.195,134.386,31723.105342027,0
+FBP.US,D,20061129,000000,135.313,139.02,135.313,137.927,57773.86734475,0
+FBP.US,D,20061130,000000,139.41,139.41,136.278,136.698,42831.060076391,0
+FBP.US,D,20061201,000000,138.465,138.465,134.668,136.015,31571.432927534,0
+FBP.US,D,20061204,000000,136.698,137.644,135.059,136.698,38490.974431955,0
+FBP.US,D,20061205,000000,138.465,138.883,136.698,136.981,28581.026809362,0
+FBP.US,D,20061206,000000,136.981,136.981,134.785,136.405,42347.348051792,0
+FBP.US,D,20061207,000000,137.118,137.927,135.059,135.449,24212.246383806,0
+FBP.US,D,20061208,000000,135.595,135.595,133.02,134.785,42925.342928642,0
+FBP.US,D,20061211,000000,135.313,135.313,131.654,133.546,26402.273071447,0
+FBP.US,D,20061212,000000,134.112,134.532,131.4,133.02,31658.542084505,0
+FBP.US,D,20061213,000000,134.112,134.112,131.107,131.654,21132.681481438,0
+FBP.US,D,20061214,000000,132.043,132.883,130.833,131.771,36158.498652326,0
+FBP.US,D,20061215,000000,132.463,133.147,130.687,132.316,38029.808306809,0
+FBP.US,D,20061218,000000,133.546,134.239,129.878,130.551,20809.865193835,0
+FBP.US,D,20061219,000000,131.771,133.02,130.277,132.316,36263.029640691,0
+FBP.US,D,20061220,000000,132.609,133.147,130.687,132.189,18039.794002123,0
+FBP.US,D,20061221,000000,132.043,132.609,130.551,131.908,13338.973966461,0
+FBP.US,D,20061222,000000,132.189,132.316,130.424,130.97,13803.214532443,0
+FBP.US,D,20061226,000000,129.751,132.463,129.751,131.507,19720.488324879,0
+FBP.US,D,20061227,000000,132.883,133.975,132.316,133.02,32375.911612511,0
+FBP.US,D,20061228,000000,133.283,133.839,131.654,132.883,19864.987044092,0
+FBP.US,D,20061229,000000,133.283,133.546,129.751,129.995,22385.003714615,0
+FBP.US,D,20070103,000000,130.687,132.463,128.911,131.4,19727.662020158,0
+FBP.US,D,20070104,000000,130.424,133.692,130.424,133.147,30881.733367037,0
+FBP.US,D,20070105,000000,131.908,132.043,129.195,129.477,33551.37282483,0
+FBP.US,D,20070108,000000,128.228,129.604,126.346,127.282,17395.186240529,0
+FBP.US,D,20070109,000000,127.282,127.829,123.193,125.495,43006.303203946,0
+FBP.US,D,20070110,000000,125.233,125.35,121.817,124.423,41320.484813132,0
+FBP.US,D,20070111,000000,124.56,126.473,124.012,125.096,31460.753057499,0
+FBP.US,D,20070112,000000,125.096,127.555,123.466,126.871,23029.611476207,0
+FBP.US,D,20070116,000000,126.871,126.871,124.56,126.199,19680.520594032,0
+FBP.US,D,20070117,000000,125.35,126.062,124.012,125.096,27473.203295399,0
+FBP.US,D,20070118,000000,124.823,126.346,123.466,123.867,25735.1194104,0
+FBP.US,D,20070119,000000,123.867,126.199,123.067,125.495,15729.864121944,0
+FBP.US,D,20070122,000000,125.35,127.155,125.233,126.199,21879.770604176,0
+FBP.US,D,20070123,000000,125.35,127.282,125.233,127.008,12695.39101848,0
+FBP.US,D,20070124,000000,127.008,129.995,125.495,129.048,22040.666341171,0
+FBP.US,D,20070125,000000,128.228,131.654,127.282,130.424,50335.770152941,0
+FBP.US,D,20070126,000000,130.277,131.253,128.911,129.995,23205.879417376,0
+FBP.US,D,20070129,000000,129.995,145.168,129.995,142.162,106786.60312533,0
+FBP.US,D,20070130,000000,144.601,153.609,142.709,149.373,108420.15602196,0
+FBP.US,D,20070131,000000,150.623,150.623,144.875,145.695,42234.618554534,0
+FBP.US,D,20070201,000000,145.841,152.915,145.568,150.75,49492.34855073,0
+FBP.US,D,20070202,000000,150.75,164.536,150.75,160.692,73176.815924646,0
+FBP.US,D,20070205,000000,160.692,160.692,151.442,151.979,75032.753374958,0
+FBP.US,D,20070206,000000,152.778,156.321,149.901,150.193,72620.342133635,0
+FBP.US,D,20070207,000000,150.193,152.243,148.437,149.901,59586.762623382,0
+FBP.US,D,20070208,000000,149.373,160.819,148.164,148.837,36438.272768247,0
+FBP.US,D,20070209,000000,148.837,150.046,144.738,147.881,35337.622949564,0
+FBP.US,D,20070212,000000,145.168,146.905,144.875,145.695,21161.376262559,0
+FBP.US,D,20070213,000000,145.568,147.051,144.485,146.124,24601.675556152,0
+FBP.US,D,20070214,000000,145.422,148.3,144.601,145.022,23374.973663262,0
+FBP.US,D,20070215,000000,145.168,148.573,144.738,145.168,28652.763762162,0
+FBP.US,D,20070216,000000,145.285,160.293,145.285,154.174,112620.86701524,0
+FBP.US,D,20070220,000000,157.969,169.026,156.887,163.718,99799.423922552,0
+FBP.US,D,20070221,000000,160.966,166.421,158.927,163.434,56033.73383253,0
+FBP.US,D,20070222,000000,167.806,170.538,163.162,167.259,68468.822193704,0
+FBP.US,D,20070223,000000,166.977,171.202,166.284,168.615,58992.370728749,0
+FBP.US,D,20070226,000000,168.762,168.909,164.8,166.703,36505.910466602,0
+FBP.US,D,20070227,000000,164.392,164.937,161.113,162.615,65216.063791004,0
+FBP.US,D,20070228,000000,162.742,163.835,160.43,162.615,55401.423834275,0
+FBP.US,D,20070301,000000,162.469,164.536,157.698,162.615,53161.181279673,0
+FBP.US,D,20070302,000000,161.678,163.718,160.029,161.258,39223.716164133,0
+FBP.US,D,20070305,000000,159.609,161.678,154.984,157.561,62628.409422126,0
+FBP.US,D,20070306,000000,158.927,164.937,158.79,164.098,40354.085577547,0
+FBP.US,D,20070307,000000,163.718,167.67,162.879,164.673,35287.407082604,0
+FBP.US,D,20070308,000000,166.02,167.124,163.835,164.673,24737.975766473,0
+FBP.US,D,20070309,000000,166.566,167.124,165.21,165.884,26137.871159696,0
+FBP.US,D,20070312,000000,164.937,167.124,164.098,166.977,38067.726410431,0
+FBP.US,D,20070313,000000,165.21,165.484,158.263,160.819,54374.560595615,0
+FBP.US,D,20070314,000000,159.609,163.025,157.307,159.473,59623.655913393,0
+FBP.US,D,20070315,000000,159.892,163.874,159.746,163.581,26462.737074521,0
+FBP.US,D,20070316,000000,163.971,171.076,161.931,170.538,87525.231298373,0
+FBP.US,D,20070319,000000,171.884,174.617,170.665,172.432,44609.111692233,0
+FBP.US,D,20070320,000000,172.168,177.75,170.665,177.603,42265.362962877,0
+FBP.US,D,20070321,000000,178.725,189.224,176.812,181.311,30778.227192282,0
+FBP.US,D,20070322,000000,182.257,186.619,181.126,184.444,37361.629832151,0
+FBP.US,D,20070323,000000,184.307,184.444,173.26,181.174,26395.099376166,0
+FBP.US,D,20070326,000000,181.438,181.438,177.603,179.398,25700.275747613,0
+FBP.US,D,20070327,000000,178.588,180.618,175.993,178.169,34283.089743396,0
+FBP.US,D,20070328,000000,176.949,179.799,176.521,179.799,55401.423834275,0
+FBP.US,D,20070329,000000,181.174,181.438,178.023,180.081,30726.98651171,0
+FBP.US,D,20070330,000000,180.745,181.438,178.588,180.882,27231.347283099,0
+FBP.US,D,20070402,000000,181.438,183.351,179.516,183.351,21954.581997811,0
+FBP.US,D,20070403,000000,184.16,187.848,182.687,186.083,25860.146670997,0
+FBP.US,D,20070404,000000,185.819,185.956,182.814,184.853,15378.353053221,0
+FBP.US,D,20070405,000000,184.99,184.99,179.935,181.848,24319.851813007,0
+FBP.US,D,20070409,000000,181.438,181.722,178.023,178.315,22374.755578501,0
+FBP.US,D,20070410,000000,177.877,180.745,173.924,177.086,26379.727171995,0
+FBP.US,D,20070411,000000,177.349,179.262,171.631,174.481,32572.675825908,0
+FBP.US,D,20070412,000000,173.26,174.07,170.792,172.559,23420.065462166,0
+FBP.US,D,20070413,000000,172.978,175.446,171.076,173.544,48467.534939293,0
+FBP.US,D,20070416,000000,173.26,181.848,173.26,180.882,33945.926065233,0
+FBP.US,D,20070417,000000,177.349,179.398,175.446,178.725,17671.885915616,0
+FBP.US,D,20070418,000000,177.349,180.882,177.349,177.603,21467.795532379,0
+FBP.US,D,20070419,000000,175.563,177.212,171.884,173.26,31335.725796903,0
+FBP.US,D,20070420,000000,175.856,176.521,171.884,173.661,21505.713636001,0
+FBP.US,D,20070423,000000,172.978,184.853,172.031,172.705,12920.850012996,0
+FBP.US,D,20070424,000000,172.841,175.319,170.929,175.173,25471.742312261,0
+FBP.US,D,20070425,000000,176.1,178.725,175.563,176.521,27318.45644007,0
+FBP.US,D,20070426,000000,176.521,183.75,175.319,181.028,33140.422566644,0
+FBP.US,D,20070427,000000,179.662,180.081,175.993,178.023,17048.799239863,0
+FBP.US,D,20070430,000000,177.349,177.349,170.538,171.076,39598.797945918,0
+FBP.US,D,20070501,000000,170.792,170.929,167.67,169.981,26248.551029732,0
+FBP.US,D,20070502,000000,169.71,173.661,169.426,172.978,17357.268136905,0
+FBP.US,D,20070503,000000,172.705,177.603,172.031,175.027,23029.611476207,0
+FBP.US,D,20070504,000000,176.247,178.588,175.71,178.588,14975.601303926,0
+FBP.US,D,20070507,000000,178.588,179.935,177.212,178.169,10650.887863663,0
+FBP.US,D,20070508,000000,176.812,176.812,172.031,175.71,18287.79889609,0
+FBP.US,D,20070509,000000,174.344,175.027,172.295,174.344,15200.03548483,0
+FBP.US,D,20070510,000000,172.841,173.397,171.348,171.758,26309.015032806,0
+FBP.US,D,20070511,000000,172.841,174.217,171.884,174.07,11750.512868735,0
+FBP.US,D,20070514,000000,173.544,175.446,172.168,173.661,24571.95596142,0
+FBP.US,D,20070515,000000,173.544,175.027,170.665,171.202,20467.577447616,0
+FBP.US,D,20070516,000000,171.202,173.924,170.665,172.841,25326.218779438,0
+FBP.US,D,20070517,000000,172.031,172.295,168.909,170.665,18933.431471295,0
+FBP.US,D,20070518,000000,170.792,170.792,163.835,167.386,26622.607997906,0
+FBP.US,D,20070521,000000,167.386,169.71,165.484,167.386,11955.475591022,0
+FBP.US,D,20070522,000000,166.703,173.125,165.884,172.559,18302.146286651,0
+FBP.US,D,20070523,000000,173.397,176.247,172.168,175.027,31649.318762004,0
+FBP.US,D,20070524,000000,174.617,176.247,170.538,171.758,22432.145140741,0
+FBP.US,D,20070525,000000,172.168,172.841,170.118,172.168,16682.94078058,0
+FBP.US,D,20070529,000000,173.397,174.481,172.168,172.841,15988.117152025,0
+FBP.US,D,20070530,000000,171.484,173.924,170.792,173.397,22907.658656448,0
+FBP.US,D,20070531,000000,174.344,174.344,169.981,171.348,24158.956076011,0
+FBP.US,D,20070601,000000,171.884,173.924,171.884,173.125,43064.717579797,0
+FBP.US,D,20070604,000000,172.168,173.544,171.348,172.841,26183.987772211,0
+FBP.US,D,20070605,000000,171.631,172.841,167.67,170.118,28366.840764571,0
+FBP.US,D,20070606,000000,168.615,169.153,165.484,168.909,20236.994385043,0
+FBP.US,D,20070607,000000,167.523,169.71,163.971,168.47,18477.389414205,0
+FBP.US,D,20070608,000000,167.806,170.538,166.421,169.153,15782.129616127,0
+FBP.US,D,20070611,000000,168.47,170.538,167.563,168.07,10254.284996036,0
+FBP.US,D,20070612,000000,166.703,168.47,164.8,166.157,11793.555040416,0
+FBP.US,D,20070613,000000,166.421,168.762,165.347,168.615,39435.8525817,0
+FBP.US,D,20070614,000000,169.026,170.538,167.523,168.206,12350.028831425,0
+FBP.US,D,20070615,000000,171.884,172.031,166.284,167.124,42632.246235772,0
+FBP.US,D,20070618,000000,167.943,169.026,165.748,167.943,16090.598513169,0
+FBP.US,D,20070619,000000,166.977,169.981,166.421,169.026,10766.691801755,0
+FBP.US,D,20070620,000000,169.153,170.118,167.259,167.523,15158.018126762,0
+FBP.US,D,20070621,000000,166.421,166.421,158.517,165.621,34386.595918151,0
+FBP.US,D,20070622,000000,164.392,165.748,159.609,160.293,58436.92175135,0
+FBP.US,D,20070625,000000,160.293,160.43,156.194,157.698,42719.355392743,0
+FBP.US,D,20070626,000000,158.663,158.663,152.243,153.901,53025.905882964,0
+FBP.US,D,20070627,000000,152.534,154.555,150.75,153.609,23925.298572604,0
+FBP.US,D,20070628,000000,153.901,155.931,151.979,154.301,24855.829331789,0
+FBP.US,D,20070629,000000,154.838,154.838,149.246,149.901,60312.330660278,0
+FBP.US,D,20070702,000000,151.295,152.389,148.3,150.477,34399.918495099,0
+FBP.US,D,20070703,000000,150.477,151.013,148.164,150.34,16384.720019653,0
+FBP.US,D,20070705,000000,150.193,150.477,146.251,149.52,31307.031015783,0
+FBP.US,D,20070706,000000,148.837,150.193,146.651,148.573,25948.28064158,0
+FBP.US,D,20070709,000000,148.437,150.046,146.124,149.373,38483.800736675,0
+FBP.US,D,20070710,000000,147.881,148.017,142.563,143.656,71527.890823844,0
+FBP.US,D,20070711,000000,143.255,144.875,139.02,144.338,75105.515141369,0
+FBP.US,D,20070712,000000,144.601,146.124,144.485,145.422,38256.292114936,0
+FBP.US,D,20070713,000000,144.738,146.124,142.709,144.055,24877.350417629,0
+FBP.US,D,20070716,000000,143.382,147.881,143.382,144.338,36444.421649915,0
+FBP.US,D,20070717,000000,144.338,145.422,143.382,144.875,27819.590296063,0
+FBP.US,D,20070718,000000,143.92,144.601,142.162,144.338,23991.911457347,0
+FBP.US,D,20070719,000000,145.022,145.841,141.606,143.255,18926.257776016,0
+FBP.US,D,20070720,000000,142.845,142.845,136.552,141.606,62908.183538048,0
+FBP.US,D,20070723,000000,141.606,141.753,138.465,140.123,36452.620158807,0
+FBP.US,D,20070724,000000,138.181,138.328,133.692,135.059,56815.666618057,0
+FBP.US,D,20070725,000000,135.449,136.278,129.995,133.283,79283.680235198,0
+FBP.US,D,20070726,000000,130.424,131.4,125.769,128.638,69241.531656728,0
+FBP.US,D,20070727,000000,128.101,128.764,124.823,126.473,40154.246923317,0
+FBP.US,D,20070730,000000,126.062,128.511,124.149,126.734,40521.130196211,0
+FBP.US,D,20070731,000000,128.101,128.911,124.012,125.495,38922.42096237,0
+FBP.US,D,20070801,000000,124.95,125.495,120.744,122.783,50408.531919355,0
+FBP.US,D,20070802,000000,123.067,126.871,121.417,124.423,39392.81041002,0
+FBP.US,D,20070803,000000,124.149,124.823,115.972,117.612,41731.435071318,0
+FBP.US,D,20070806,000000,117.866,123.75,110.635,121.817,73112.252667125,0
+FBP.US,D,20070807,000000,120.891,125.769,117.338,121.417,65121.780938752,0
+FBP.US,D,20070808,000000,124.149,130.551,111.737,122.501,58869.393095377,0
+FBP.US,D,20070809,000000,119.085,121.563,115.27,121.018,77341.658441525,0
+FBP.US,D,20070810,000000,120.033,131.654,118.821,127.964,69694.499272983,0
+FBP.US,D,20070813,000000,129.604,135.313,127.428,127.428,40660.504847367,0
+FBP.US,D,20070814,000000,127.428,129.604,122.93,124.696,32246.78509747,0
+FBP.US,D,20070815,000000,124.696,130.97,123.75,124.696,21271.031318983,0
+FBP.US,D,20070816,000000,124.423,146.505,123.32,134.386,67248.269182483,0
+FBP.US,D,20070817,000000,143.255,149.774,134.386,142.28,81598.734183434,0
+FBP.US,D,20070820,000000,142.563,144.055,136.698,142.845,35367.342544296,0
+FBP.US,D,20070821,000000,141.88,148.837,141.187,144.738,30469.758295239,0
+FBP.US,D,20070822,000000,146.251,150.193,145.422,148.573,34232.873876435,0
+FBP.US,D,20070823,000000,148.974,152.778,145.695,150.34,25369.260951118,0
+FBP.US,D,20070824,000000,150.193,152.106,146.651,150.895,23705.988459756,0
+FBP.US,D,20070827,000000,150.193,152.778,146.505,150.046,96647.097253771,0
+FBP.US,D,20070828,000000,148.7,150.046,137.517,138.465,82258.714149198,0
+FBP.US,D,20070829,000000,139.02,140.523,135.732,138.738,40534.45277316,0
+FBP.US,D,20070830,000000,136.698,138.883,135.196,136.151,30157.190143751,0
+FBP.US,D,20070831,000000,138.328,139.157,135.732,137.118,24799.46458316,0
+FBP.US,D,20070904,000000,136.698,140.259,136.151,137.644,19382.299833104,0
+FBP.US,D,20070905,000000,136.405,137.517,133.283,136.845,38836.33661901,0
+FBP.US,D,20070906,000000,136.981,137.781,133.283,136.151,14704.025696896,0
+FBP.US,D,20070907,000000,134.922,146.378,130.277,133.692,33520.628416487,0
+FBP.US,D,20070910,000000,134.239,134.785,127.682,131.253,26725.08935905,0
+FBP.US,D,20070911,000000,131.654,138.328,131.654,137.781,39443.026276981,0
+FBP.US,D,20070912,000000,136.981,139.831,135.313,136.698,49214.624062031,0
+FBP.US,D,20070913,000000,137.118,138.328,134.386,136.698,13545.986315972,0
+FBP.US,D,20070914,000000,134.922,141.187,134.386,139.557,24784.092378988,0
+FBP.US,D,20070917,000000,138.883,139.684,132.316,134.386,61640.489100701,0
+FBP.US,D,20070918,000000,134.785,144.338,134.239,142.845,46357.443713345,0
+FBP.US,D,20070919,000000,144.601,149.52,144.055,147.343,44077.233427898,0
+FBP.US,D,20070920,000000,146.651,149.373,143.773,146.124,30838.691195356,0
+FBP.US,D,20070921,000000,147.47,147.47,139.977,142.972,87376.633324713,0
+FBP.US,D,20070924,000000,142.709,143.519,136.278,139.41,27905.674639424,0
+FBP.US,D,20070925,000000,137.244,139.157,134.386,135.879,27269.265386722,0
+FBP.US,D,20070926,000000,136.981,137.781,133.692,135.059,15428.568920181,0
+FBP.US,D,20070927,000000,135.732,136.698,133.839,135.059,17313.201151614,0
+FBP.US,D,20070928,000000,135.449,135.449,128.511,129.604,43519.734823276,0
+FBP.US,D,20071001,000000,129.34,134.386,128.911,132.609,29590.468216627,0
+FBP.US,D,20071002,000000,133.02,136.552,133.02,134.785,17680.084424508,0
+FBP.US,D,20071003,000000,133.692,134.922,130.833,133.02,19571.890351221,0
+FBP.US,D,20071004,000000,133.692,135.732,133.147,135.059,9280.7120651718,0
+FBP.US,D,20071005,000000,136.981,142.016,136.278,138.328,26087.655292735,0
+FBP.US,D,20071008,000000,138.602,138.602,133.839,135.595,20869.3043833,0
+FBP.US,D,20071009,000000,136.015,136.405,131.908,136.405,26606.210980122,0
+FBP.US,D,20071010,000000,135.732,136.981,134.112,136.015,11653.155575648,0
+FBP.US,D,20071011,000000,136.845,142.162,136.552,138.054,29020.671848668,0
+FBP.US,D,20071012,000000,138.465,141.88,137.927,138.602,12475.056092021,0
+FBP.US,D,20071015,000000,138.181,139.02,131.107,133.283,27231.347283099,0
+FBP.US,D,20071016,000000,133.147,133.692,128.911,129.751,22107.279225914,0
+FBP.US,D,20071017,000000,131.107,131.107,125.096,125.495,31197.375959359,0
+FBP.US,D,20071018,000000,124.95,125.769,122.217,123.603,35747.548394139,0
+FBP.US,D,20071019,000000,123.603,123.603,118.002,118.002,34671.49410213,0
+FBP.US,D,20071022,000000,116.762,124.56,116.089,122.501,24489.970872505,0
+FBP.US,D,20071023,000000,123.75,124.149,120.461,123.603,14142.427837828,0
+FBP.US,D,20071024,000000,122.783,123.067,116.363,121.272,40293.621574473,0
+FBP.US,D,20071025,000000,122.217,124.823,119.505,120.324,25778.161582082,0
+FBP.US,D,20071026,000000,121.69,126.734,121.69,125.35,22172.867297047,0
+FBP.US,D,20071029,000000,126.199,126.871,123.067,125.35,22101.130344246,0
+FBP.US,D,20071030,000000,124.95,130.141,124.95,128.228,23800.271312008,0
+FBP.US,D,20071031,000000,130.424,130.424,119.914,119.914,70961.168896719,0
+FBP.US,D,20071101,000000,119.368,119.787,108.732,109.825,61837.253314097,0
+FBP.US,D,20071102,000000,110.498,110.498,103.814,105.317,56324.780898178,0
+FBP.US,D,20071105,000000,105.727,107.093,103.687,106.409,34591.558640438,0
+FBP.US,D,20071106,000000,106.546,107.366,100.282,102.448,35449.327633211,0
+FBP.US,D,20071107,000000,101.355,101.355,90.7189,93.0413,72378.486121336,0
+FBP.US,D,20071108,000000,93.8698,95.6808,88.8103,92.0831,65963.152913742,0
+FBP.US,D,20071109,000000,90.9961,95.0837,87.3096,93.4472,41709.913985478,0
+FBP.US,D,20071112,000000,93.0413,98.7688,92.9105,96.3219,34283.089743396,0
+FBP.US,D,20071113,000000,97.2568,103.141,96.3219,103.141,32128.931532156,0
+FBP.US,D,20071114,000000,103.55,105.053,94.8084,95.4984,32780.712989029,0
+FBP.US,D,20071115,000000,94.9509,96.3219,90.0379,91.2664,30058.808037053,0
+FBP.US,D,20071116,000000,91.402,91.5386,85.5375,85.8087,45059.004867654,0
+FBP.US,D,20071119,000000,85.2622,86.9017,82.8073,85.2622,33924.404979393,0
+FBP.US,D,20071120,000000,85.2622,90.8575,83.6269,88.8103,77671.648424408,0
+FBP.US,D,20071121,000000,88.8103,94.8084,88.8103,90.4496,38973.661642942,0
+FBP.US,D,20071123,000000,93.5888,94.8084,92.2207,93.4472,21374.537493737,0
+FBP.US,D,20071126,000000,93.4472,94.0004,83.4903,83.8982,47279.775963638,0
+FBP.US,D,20071127,000000,84.1724,88.6747,83.8982,85.8087,41239.524537829,0
+FBP.US,D,20071128,000000,87.5847,128.511,87.1085,93.8698,62211.310282272,0
+FBP.US,D,20071129,000000,93.8698,94.8084,87.5847,87.8549,43577.124385516,0
+FBP.US,D,20071130,000000,89.3558,94.0004,88.538,89.2201,65443.572412743,0
+FBP.US,D,20071203,000000,90.7189,92.6315,85.9453,88.6747,43205.117044564,0
+FBP.US,D,20071204,000000,88.6747,90.4496,86.3532,87.3096,55453.689328457,0
+FBP.US,D,20071205,000000,89.628,92.3602,89.3558,91.2664,32949.807234916,0
+FBP.US,D,20071206,000000,90.8575,98.5158,90.8575,98.5158,33711.243748214,0
+FBP.US,D,20071207,000000,100.409,101.355,96.3219,99.3065,27377.895629535,0
+FBP.US,D,20071210,000000,99.4523,109.825,99.4523,108.185,50278.380590701,0
+FBP.US,D,20071211,000000,108.449,112.01,99.0325,99.7351,39349.768238339,0
+FBP.US,D,20071212,000000,102.448,106.819,96.1775,98.0861,45359.275255805,0
+FBP.US,D,20071213,000000,97.1299,97.5397,91.6703,95.6125,42645.568812721,0
+FBP.US,D,20071214,000000,93.8698,95.8974,92.2207,92.489,22739.589224172,0
+FBP.US,D,20071217,000000,91.9455,95.6125,91.402,93.3096,35680.935509395,0
+FBP.US,D,20071218,000000,94.2786,98.6428,93.3096,97.5397,33799.377718797,0
+FBP.US,D,20071219,000000,96.7404,98.2227,94.5323,97.2568,26550.871045106,0
+FBP.US,D,20071220,000000,98.0861,103.141,94.5323,103.141,44712.617866988,0
+FBP.US,D,20071221,000000,106.946,111.454,103.004,110.098,114166.28594128,0
+FBP.US,D,20071224,000000,111.737,114.197,109.532,110.635,19585.212928168,0
+FBP.US,D,20071226,000000,109.279,111.318,105.19,110.371,33154.769957204,0
+FBP.US,D,20071227,000000,109.279,109.825,104.087,104.497,23248.921589056,0
+FBP.US,D,20071228,000000,104.497,107.757,99.872,100.546,30764.904615333,0
+FBP.US,D,20071231,000000,100.282,100.79,97.0127,99.4523,44091.580818458,0
+FBP.US,D,20080102,000000,99.5981,104.77,99.0325,103.141,40572.370876784,0
+FBP.US,D,20080103,000000,103.004,113.366,103.004,109.279,63739.307376923,0
+FBP.US,D,20080104,000000,107.639,108.654,104.351,108.039,59715.889138423,0
+FBP.US,D,20080107,000000,111.874,115.553,107.093,113.493,53319.002575835,0
+FBP.US,D,20080108,000000,113.767,116.363,111.874,112.675,134599.01972611,0
+FBP.US,D,20080109,000000,112.137,115.006,105.727,114.46,51398.501868002,0
+FBP.US,D,20080110,000000,113.093,121.817,112.528,118.129,52051.308138487,0
+FBP.US,D,20080111,000000,115.972,118.548,111.874,112.411,42624.04772688,0
+FBP.US,D,20080114,000000,113.366,113.767,108.185,111.318,34202.129468093,0
+FBP.US,D,20080115,000000,109.279,109.952,105.19,107.902,33757.360360729,0
+FBP.US,D,20080116,000000,107.757,118.548,107.757,115.006,41558.241570985,0
+FBP.US,D,20080117,000000,115.006,115.826,108.039,110.098,30168.463093478,0
+FBP.US,D,20080118,000000,109.532,112.528,103.687,105.58,45198.379518809,0
+FBP.US,D,20080122,000000,101.355,122.501,101.043,111.182,52504.275754742,0
+FBP.US,D,20080123,000000,108.322,125.096,107.366,123.067,79637.240931143,0
+FBP.US,D,20080124,000000,124.149,127.282,119.856,121.69,37169.989686813,0
+FBP.US,D,20080125,000000,123.32,125.233,115.553,117.192,48174.438246422,0
+FBP.US,D,20080128,000000,116.089,125.495,113.914,121.272,51026.49452705,0
+FBP.US,D,20080129,000000,122.354,125.495,116.216,121.018,37928.351759276,0
+FBP.US,D,20080130,000000,120.744,125.916,119.642,120.324,35017.881102796,0
+FBP.US,D,20080131,000000,119.222,135.879,118.548,129.604,69744.715139943,0
+FBP.US,D,20080201,000000,130.424,136.405,130.424,135.059,69822.600974412,0
+FBP.US,D,20080204,000000,134.922,135.732,130.551,133.692,36408.553173515,0
+FBP.US,D,20080205,000000,130.687,136.405,127.428,127.428,29431.622106854,0
+FBP.US,D,20080206,000000,129.995,135.732,123.867,128.511,34225.700181155,0
+FBP.US,D,20080207,000000,127.555,132.189,122.783,131.253,46937.488217417,0
+FBP.US,D,20080208,000000,130.97,130.97,122.646,125.769,35493.394618503,0
+FBP.US,D,20080211,000000,129.048,143.109,128.375,141.04,75318.676372548,0
+FBP.US,D,20080212,000000,142.016,144.738,136.015,137.781,52443.811751667,0
+FBP.US,D,20080213,000000,141.46,142.016,134.386,141.753,77321.162169296,0
+FBP.US,D,20080214,000000,141.753,142.416,132.609,136.278,62517.729552091,0
+FBP.US,D,20080215,000000,135.059,136.151,131.107,134.112,34407.09219038,0
+FBP.US,D,20080219,000000,135.595,137.39,131.654,133.283,31813.288939834,0
+FBP.US,D,20080220,000000,132.609,141.88,132.609,139.157,30887.882248705,0
+FBP.US,D,20080221,000000,140.259,141.88,127.428,128.638,51823.799516748,0
+FBP.US,D,20080222,000000,128.638,128.638,120.461,127.282,44845.843636475,0
+FBP.US,D,20080225,000000,127.555,132.883,124.823,132.316,31934.216945982,0
+FBP.US,D,20080226,000000,131.4,134.922,128.228,128.375,38776.897429546,0
+FBP.US,D,20080227,000000,127.008,135.879,126.199,134.922,55514.153331532,0
+FBP.US,D,20080228,000000,133.692,133.692,126.199,128.511,49924.819894756,0
+FBP.US,D,20080229,000000,127.282,127.282,122.217,123.32,47323.842948929,0
+FBP.US,D,20080303,000000,123.867,127.282,121.018,124.95,52390.521443872,0
+FBP.US,D,20080304,000000,123.75,124.823,120.324,124.149,67741.204529584,0
+FBP.US,D,20080305,000000,125.769,126.473,118.548,120.744,46288.781201378,0
+FBP.US,D,20080306,000000,119.787,123.193,117.338,117.338,44822.272923412,0
+FBP.US,D,20080307,000000,115.826,122.217,115.826,120.033,41193.407925314,0
+FBP.US,D,20080310,000000,121.145,125.495,119.787,121.417,34436.811785112,0
+FBP.US,D,20080311,000000,125.233,139.02,124.149,137.644,75811.611719649,0
+FBP.US,D,20080312,000000,137.244,144.192,133.839,136.405,63756.729208318,0
+FBP.US,D,20080313,000000,135.059,142.162,129.34,139.02,77036.263985317,0
+FBP.US,D,20080314,000000,139.977,140.523,127.428,131.771,46635.168202043,0
+FBP.US,D,20080317,000000,127.829,134.668,123.32,130.687,58401.053274949,0
+FBP.US,D,20080318,000000,133.546,139.831,130.97,139.157,46696.65701873,0
+FBP.US,D,20080319,000000,139.977,143.255,135.196,135.196,46884.197909623,0
+FBP.US,D,20080320,000000,136.405,144.485,135.732,143.656,128899.0064193,0
+FBP.US,D,20080324,000000,144.055,151.569,144.055,149.246,44822.272923412,0
+FBP.US,D,20080325,000000,149.373,151.442,143.255,149.647,40480.137651754,0
+FBP.US,D,20080326,000000,148.3,148.3,143.255,146.651,32686.430136777,0
+FBP.US,D,20080327,000000,146.251,146.505,138.465,140.669,37549.170723045,0
+FBP.US,D,20080328,000000,141.187,142.972,136.278,136.698,31945.489895708,0
+FBP.US,D,20080331,000000,134.112,141.88,134.112,138.602,54248.508521407,0
+FBP.US,D,20080401,000000,140.523,147.607,140.396,147.607,69768.285853006,0
+FBP.US,D,20080402,000000,148.017,151.159,146.505,148.837,52070.779597105,0
+FBP.US,D,20080403,000000,148.017,149.774,142.972,148.017,45677.992288961,0
+FBP.US,D,20080404,000000,148.837,152.106,146.124,148.974,48912.304046657,0
+FBP.US,D,20080407,000000,149.774,151.442,148.017,149.246,34358.925950642,0
+FBP.US,D,20080408,000000,147.744,150.34,144.485,146.768,35147.007617837,0
+FBP.US,D,20080409,000000,147.198,148.3,140.123,140.396,31498.671161121,0
+FBP.US,D,20080410,000000,140.259,145.422,138.465,139.977,49843.859619452,0
+FBP.US,D,20080411,000000,138.181,140.523,133.147,133.283,46296.97971027,0
+FBP.US,D,20080414,000000,133.546,135.449,130.551,130.687,42825.936008333,0
+FBP.US,D,20080415,000000,131.771,138.328,131.4,133.147,66930.576962939,0
+FBP.US,D,20080416,000000,134.668,141.606,133.02,137.39,64272.210454871,0
+FBP.US,D,20080417,000000,137.118,143.519,136.405,142.28,31687.236865626,0
+FBP.US,D,20080418,000000,145.422,150.34,143.92,145.841,38212.225129644,0
+FBP.US,D,20080421,000000,144.055,145.285,137.644,138.054,34302.561202013,0
+FBP.US,D,20080422,000000,137.927,138.738,131.253,132.883,61088.114564137,0
+FBP.US,D,20080423,000000,133.02,133.283,129.751,132.609,59439.189463335,0
+FBP.US,D,20080424,000000,131.4,135.449,130.687,135.059,44388.776765774,0
+FBP.US,D,20080425,000000,136.698,137.244,132.043,135.196,34107.846615839,0
+FBP.US,D,20080428,000000,135.313,140.523,132.746,137.644,47562.624520394,0
+FBP.US,D,20080429,000000,138.328,146.378,138.328,141.187,41696.591408529,0
+FBP.US,D,20080430,000000,142.709,147.343,139.684,140.396,50186.147365672,0
+FBP.US,D,20080501,000000,140.523,150.623,139.831,148.7,43196.918535673,0
+FBP.US,D,20080502,000000,147.744,152.915,147.744,150.34,42501.070093507,0
+FBP.US,D,20080505,000000,150.046,151.979,145.987,150.75,51537.876519158,0
+FBP.US,D,20080506,000000,151.013,153.316,148.164,152.778,30274.018895455,0
+FBP.US,D,20080507,000000,153.316,154.038,144.738,146.768,54308.972524482,0
+FBP.US,D,20080508,000000,147.198,151.295,145.987,147.744,26667.699796809,0
+FBP.US,D,20080509,000000,145.285,150.895,144.875,145.422,22229.232045676,0
+FBP.US,D,20080512,000000,147.47,150.623,146.378,148.164,32025.425357401,0
+FBP.US,D,20080513,000000,149.11,149.647,145.695,148.974,22906.633842835,0
+FBP.US,D,20080514,000000,149.52,151.013,143.92,144.192,23162.837245695,0
+FBP.US,D,20080515,000000,143.656,150.477,141.187,149.901,38906.023944587,0
+FBP.US,D,20080516,000000,151.442,153.609,143.656,145.285,104292.2067951,0
+FBP.US,D,20080519,000000,145.568,146.768,143.92,146.651,53472.724617551,0
+FBP.US,D,20080520,000000,144.601,146.124,142.563,143.773,30307.837744633,0
+FBP.US,D,20080521,000000,144.601,147.744,143.109,145.841,37074.682020949,0
+FBP.US,D,20080522,000000,145.987,150.623,145.168,150.623,56734.706342753,0
+FBP.US,D,20080523,000000,149.373,151.295,147.343,148.837,33559.571333721,0
+FBP.US,D,20080527,000000,149.246,152.778,149.11,151.833,26546.77179066,0
+FBP.US,D,20080528,000000,152.106,152.243,140.396,141.88,51727.467037273,0
+FBP.US,D,20080529,000000,141.88,142.563,136.015,137.644,72113.059395974,0
+FBP.US,D,20080530,000000,137.517,138.465,134.532,137.244,56318.63201651,0
+FBP.US,D,20080602,000000,137.118,140.913,135.449,140.123,56709.086002467,0
+FBP.US,D,20080603,000000,139.831,143.255,139.157,142.563,56220.249909812,0
+FBP.US,D,20080604,000000,142.28,145.285,140.523,142.972,38468.428532503,0
+FBP.US,D,20080605,000000,143.109,143.92,139.264,141.88,53265.71226804,0
+FBP.US,D,20080606,000000,140.669,140.669,132.463,133.02,45238.347249656,0
+FBP.US,D,20080609,000000,133.02,133.02,126.346,127.964,48615.10809934,0
+FBP.US,D,20080610,000000,127.282,129.604,124.149,124.56,47304.371490312,0
+FBP.US,D,20080611,000000,124.276,124.56,115.972,115.972,55490.582618468,0
+FBP.US,D,20080612,000000,119.368,124.823,114.723,116.626,46700.756273176,0
+FBP.US,D,20080613,000000,117.612,121.018,115.27,120.607,62905.109097214,0
+FBP.US,D,20080616,000000,121.145,124.276,118.548,123.75,51262.20165768,0
+FBP.US,D,20080617,000000,123.75,124.129,117.046,117.749,23483.603906074,0
+FBP.US,D,20080618,000000,117.866,117.866,111.874,114.597,31780.494904267,0
+FBP.US,D,20080619,000000,114.46,114.597,109.678,113.62,113970.54654149,0
+FBP.US,D,20080620,000000,111.737,116.363,110.371,113.767,151399.81407201,0
+FBP.US,D,20080623,000000,114.597,115.27,105.317,105.443,88891.307842418,0
+FBP.US,D,20080624,000000,104.624,107.513,103.814,105.874,85579.110250254,0
+FBP.US,D,20080625,000000,106.673,114.197,105.19,106.409,85915.249114805,0
+FBP.US,D,20080626,000000,106.546,106.946,103.55,104.497,62680.674916311,0
+FBP.US,D,20080627,000000,105.317,108.869,100.282,101.638,174358.71340902,0
+FBP.US,D,20080630,000000,95.4984,98.8957,85.6731,86.4898,173906.77060638,0
+FBP.US,D,20080701,000000,86.9017,93.7292,85.4008,92.771,132966.49164309,0
+FBP.US,D,20080702,000000,92.0831,97.2568,87.3096,87.4461,98447.694769067,0
+FBP.US,D,20080703,000000,87.9925,89.2201,82.534,82.534,38076.949732935,0
+FBP.US,D,20080707,000000,91.2664,100.282,84.3119,88.6747,176522.09494277,0
+FBP.US,D,20080708,000000,88.4004,96.0419,85.4643,95.4984,108270.53323469,0
+FBP.US,D,20080709,000000,95.7559,95.7559,85.9453,86.2196,69128.802159471,0
+FBP.US,D,20080710,000000,86.6246,92.771,85.4008,90.9961,99146.617652066,0
+FBP.US,D,20080711,000000,88.2648,94.0004,86.9017,91.9455,90236.888114234,0
+FBP.US,D,20080714,000000,88.6747,95.3598,82.534,84.9892,70763.379869712,0
+FBP.US,D,20080715,000000,84.0357,88.6747,76.6686,83.0824,99337.232983793,0
+FBP.US,D,20080716,000000,81.3084,90.9961,80.4868,90.9961,146921.37859003,0
+FBP.US,D,20080717,000000,93.0413,103.814,91.1307,103.404,120344.88720464,0
+FBP.US,D,20080718,000000,103.951,103.951,96.0419,98.5158,47685.602153767,0
+FBP.US,D,20080721,000000,101.922,104.624,96.6048,97.0127,44129.49892208,0
+FBP.US,D,20080722,000000,93.0413,109.952,93.0413,109.414,65521.458247212,0
+FBP.US,D,20080723,000000,107.902,122.783,107.902,116.49,140076.64847925,0
+FBP.US,D,20080724,000000,119.787,122.646,111.874,113.767,152796.6350244,0
+FBP.US,D,20080725,000000,115.972,123.867,115.972,118.694,106392.04988493,0
+FBP.US,D,20080728,000000,118.694,123.466,111.182,113.62,79972.354982083,0
+FBP.US,D,20080729,000000,115.133,122.217,114.723,121.018,79843.228467042,0
+FBP.US,D,20080730,000000,122.08,126.062,117.338,120.607,68812.134753536,0
+FBP.US,D,20080731,000000,118.694,123.398,117.338,119.368,51667.003034198,0
+FBP.US,D,20080801,000000,119.505,124.149,116.363,116.899,86261.636115471,0
+FBP.US,D,20080804,000000,116.899,122.08,115.553,120.461,63986.28745728,0
+FBP.US,D,20080805,000000,120.744,125.164,120.177,123.466,64866.602349504,0
+FBP.US,D,20080806,000000,122.783,124.696,121.145,122.783,54432.974971466,0
+FBP.US,D,20080807,000000,120.744,125.769,115.826,116.49,136705.01169762,0
+FBP.US,D,20080808,000000,117.485,135.313,117.485,133.02,110253.54757281,0
+FBP.US,D,20080811,000000,133.546,146.651,130.687,141.88,79548.082146948,0
+FBP.US,D,20080812,000000,141.606,143.255,135.059,139.157,97074.44452974,0
+FBP.US,D,20080813,000000,139.831,139.831,130.277,134.532,64657.540372771,0
+FBP.US,D,20080814,000000,134.239,138.602,132.463,138.602,53895.972639073,0
+FBP.US,D,20080815,000000,141.753,143.92,136.552,138.465,47169.096093602,0
+FBP.US,D,20080818,000000,138.328,138.328,127.964,128.764,57523.81282356,0
+FBP.US,D,20080819,000000,129.604,130.277,123.867,128.511,54443.22310758,0
+FBP.US,D,20080820,000000,130.424,131.253,122.354,126.59,38014.436102637,0
+FBP.US,D,20080821,000000,123.867,124.95,119.642,120.033,44828.421805081,0
+FBP.US,D,20080822,000000,125.495,128.911,122.501,127.555,49429.834920432,0
+FBP.US,D,20080825,000000,125.769,125.769,120.324,121.145,36649.384372203,0
+FBP.US,D,20080826,000000,121.145,124.95,119.642,122.783,30216.629333214,0
+FBP.US,D,20080827,000000,122.354,126.734,121.417,125.916,35534.387162961,0
+FBP.US,D,20080828,000000,124.56,129.34,122.93,128.228,38346.475712743,0
+FBP.US,D,20080829,000000,128.638,129.995,124.95,128.911,35012.757034738,0
+FBP.US,D,20080902,000000,135.196,137.517,128.911,132.609,53099.692462987,0
+FBP.US,D,20080903,000000,131.771,136.278,127.829,133.839,43664.233542488,0
+FBP.US,D,20080904,000000,133.692,133.692,127.829,127.829,57408.008885467,0
+FBP.US,D,20080905,000000,126.062,133.975,123.867,132.316,58700.298849489,0
+FBP.US,D,20080908,000000,137.927,143.92,132.746,135.196,100738.15319063,0
+FBP.US,D,20080909,000000,123.603,135.732,109.952,124.56,98119.754413406,0
+FBP.US,D,20080910,000000,126.346,134.239,123.867,131.654,73298.768744407,0
+FBP.US,D,20080911,000000,127.829,128.764,122.354,127.155,99738.959919477,0
+FBP.US,D,20080912,000000,126.59,132.883,124.276,132.316,71894.774096739,0
+FBP.US,D,20080915,000000,126.871,134.386,125.096,129.751,91286.297252345,0
+FBP.US,D,20080916,000000,127.555,137.39,127.428,136.552,134478.09171996,0
+FBP.US,D,20080917,000000,133.975,136.151,126.871,126.871,124080.33281832,0
+FBP.US,D,20080918,000000,130.97,150.193,128.911,150.193,175092.47995481,0
+FBP.US,D,20080919,000000,190.991,190.991,149.901,163.718,186144.06994054,0
+FBP.US,D,20080922,000000,150.046,166.284,144.055,147.343,56123.917430337,0
+FBP.US,D,20080923,000000,156.887,163.718,150.623,163.718,67122.217108277,0
+FBP.US,D,20080924,000000,159.609,163.718,154.984,163.025,70600.434505493,0
+FBP.US,D,20080925,000000,156.887,184.16,156.887,162.332,46501.942432557,0
+FBP.US,D,20080926,000000,158.263,163.718,157.561,163.162,41623.829642118,0
+FBP.US,D,20080929,000000,150.193,164.673,148.437,150.75,66189.636721869,0
+FBP.US,D,20080930,000000,155.521,162.332,149.52,150.895,55289.719150627,0
+FBP.US,D,20081001,000000,154.038,166.02,153.609,166.02,59636.978490343,0
+FBP.US,D,20081002,000000,163.025,163.718,158.116,161.395,43898.915859507,0
+FBP.US,D,20081003,000000,163.718,164.673,153.755,157.18,32337.993508889,0
+FBP.US,D,20081006,000000,149.52,154.301,139.02,150.623,45679.017102574,0
+FBP.US,D,20081007,000000,155.668,160.43,130.687,130.687,41015.090356924,0
+FBP.US,D,20081008,000000,128.228,148.3,128.228,133.692,76947.105201122,0
+FBP.US,D,20081009,000000,130.97,134.668,113.093,113.093,124964.746965,0
+FBP.US,D,20081010,000000,110.908,130.97,103.278,129.751,83337.842882042,0
+FBP.US,D,20081013,000000,138.328,138.328,122.783,133.546,60492.697855893,0
+FBP.US,D,20081014,000000,133.839,137.644,124.149,132.316,66790.177498172,0
+FBP.US,D,20081015,000000,126.871,127.829,120.744,122.783,54616.416607914,0
+FBP.US,D,20081016,000000,124.012,134.239,116.762,133.147,72591.647352515,0
+FBP.US,D,20081017,000000,133.147,133.147,120.461,121.69,68080.41783497,0
+FBP.US,D,20081020,000000,123.466,126.871,117.338,126.062,33770.682937677,0
+FBP.US,D,20081021,000000,123.193,130.551,119.222,123.466,32685.405323166,0
+FBP.US,D,20081022,000000,120.033,126.59,116.216,117.338,44939.101675115,0
+FBP.US,D,20081023,000000,119.914,124.423,109.678,116.49,50273.256522644,0
+FBP.US,D,20081024,000000,109.279,119.368,107.902,114.06,56212.05140092,0
+FBP.US,D,20081027,000000,113.23,118.694,107.757,107.902,30246.348927946,0
+FBP.US,D,20081028,000000,114.197,130.551,104.214,123.32,41063.256596662,0
+FBP.US,D,20081029,000000,122.93,125.35,116.363,117.192,75315.601931714,0
+FBP.US,D,20081030,000000,117.046,126.871,113.914,126.871,38491.999245567,0
+FBP.US,D,20081031,000000,126.199,139.41,123.067,139.41,51279.623489075,0
+FBP.US,D,20081103,000000,136.151,141.528,130.141,139.831,44990.342355688,0
+FBP.US,D,20081104,000000,150.046,154.174,142.972,149.52,55440.36675151,0
+FBP.US,D,20081105,000000,146.768,152.106,140.669,141.187,42985.806931717,0
+FBP.US,D,20081106,000000,139.41,145.568,134.239,135.313,34520.846501249,0
+FBP.US,D,20081107,000000,136.981,140.669,133.02,139.977,29078.061410908,0
+FBP.US,D,20081110,000000,142.845,144.338,133.848,135.879,19725.612392936,0
+FBP.US,D,20081111,000000,133.147,138.328,130.833,132.883,27612.577946554,0
+FBP.US,D,20081112,000000,129.477,132.746,121.417,122.08,31963.936540714,0
+FBP.US,D,20081113,000000,122.646,136.552,111.182,136.151,60911.84662297,0
+FBP.US,D,20081114,000000,133.975,140.523,125.769,129.751,48472.65900735,0
+FBP.US,D,20081117,000000,127.964,134.112,123.75,128.638,32839.127364882,0
+FBP.US,D,20081118,000000,129.751,135.059,122.783,133.839,57874.299078671,0
+FBP.US,D,20081119,000000,131.908,136.405,118.948,120.033,43300.424710427,0
+FBP.US,D,20081120,000000,117.612,124.149,109.414,109.952,56654.770881062,0
+FBP.US,D,20081121,000000,113.23,128.228,106.009,127.428,73703.570120924,0
+FBP.US,D,20081124,000000,134.668,139.02,130.141,135.732,64821.510550601,0
+FBP.US,D,20081125,000000,137.517,137.927,127.964,137.927,50440.301141309,0
+FBP.US,D,20081126,000000,132.609,146.124,129.34,146.124,44156.144075977,0
+FBP.US,D,20081128,000000,143.109,149.246,137.781,149.246,20796.542616887,0
+FBP.US,D,20081201,000000,142.416,142.563,115.006,118.548,78211.725197635,0
+FBP.US,D,20081202,000000,122.217,134.785,118.002,134.785,48345.582119532,0
+FBP.US,D,20081203,000000,128.764,141.04,126.199,140.396,58260.653810182,0
+FBP.US,D,20081204,000000,136.845,145.168,126.473,129.878,75502.118008996,0
+FBP.US,D,20081205,000000,129.195,146.505,126.199,145.285,57755.420699744,0
+FBP.US,D,20081208,000000,150.046,150.046,137.781,149.52,80014.372340152,0
+FBP.US,D,20081209,000000,146.251,152.243,143.519,143.519,53086.369886039,0
+FBP.US,D,20081210,000000,143.382,151.979,143.382,149.647,48171.363805588,0
+FBP.US,D,20081211,000000,145.285,147.744,131.771,133.839,48827.244516907,0
+FBP.US,D,20081212,000000,131.908,143.109,130.424,142.709,32249.859538306,0
+FBP.US,D,20081215,000000,141.46,141.88,130.687,135.313,43918.387318124,0
+FBP.US,D,20081216,000000,137.39,149.373,135.879,148.3,60904.67292769,0
+FBP.US,D,20081217,000000,141.753,149.373,140.669,148.017,45010.838627916,0
+FBP.US,D,20081218,000000,147.607,150.046,142.563,144.738,51185.340636823,0
+FBP.US,D,20081219,000000,147.881,153.901,138.602,141.04,117310.41410117,0
+FBP.US,D,20081222,000000,141.187,142.845,134.239,137.927,60405.58869892,0
+FBP.US,D,20081223,000000,140.913,142.845,135.879,137.781,44528.15141693,0
+FBP.US,D,20081224,000000,138.328,142.563,135.879,142.28,19991.039118297,0
+FBP.US,D,20081226,000000,143.109,146.905,137.244,144.875,21030.200120294,0
+FBP.US,D,20081229,000000,144.601,145.285,139.557,145.168,50036.524578402,0
+FBP.US,D,20081230,000000,145.285,150.193,144.055,150.193,42596.377759371,0
+FBP.US,D,20081231,000000,150.477,152.534,148.017,151.979,62178.516246706,0
+FBP.US,D,20090102,000000,150.75,152.778,145.168,150.75,83799.009007188,0
+FBP.US,D,20090105,000000,152.778,152.778,142.416,144.875,69295.846778134,0
+FBP.US,D,20090106,000000,144.738,146.651,140.259,142.845,56394.468223757,0
+FBP.US,D,20090107,000000,140.523,141.88,138.465,138.883,42256.139640375,0
+FBP.US,D,20090108,000000,139.977,141.753,138.054,140.259,44743.362275331,0
+FBP.US,D,20090109,000000,139.41,140.786,134.785,135.313,39168.376229115,0
+FBP.US,D,20090112,000000,135.732,139.831,133.02,133.546,36856.396721713,0
+FBP.US,D,20090113,000000,131.771,138.465,131.771,136.698,31358.271696356,0
+FBP.US,D,20090114,000000,133.02,133.546,124.696,127.155,66611.859929781,0
+FBP.US,D,20090115,000000,127.008,127.428,119.368,122.354,83666.808051312,0
+FBP.US,D,20090116,000000,123.867,125.495,112.967,117.192,93944.663760413,0
+FBP.US,D,20090120,000000,109.132,114.197,102.585,103.141,91778.207785835,0
+FBP.US,D,20090121,000000,110.371,111.737,103.687,111.454,71400.813936025,0
+FBP.US,D,20090122,000000,108.449,109.414,91.6703,92.6315,140755.07509001,0
+FBP.US,D,20090123,000000,89.4924,94.9509,87.1739,93.0413,57853.802806443,0
+FBP.US,D,20090126,000000,92.771,96.4692,89.0825,92.489,38582.182843373,0
+FBP.US,D,20090127,000000,92.2207,93.4472,90.5862,91.8079,40784.50729435,0
+FBP.US,D,20090128,000000,94.9509,103.404,93.4472,101.785,71136.412024275,0
+FBP.US,D,20090129,000000,98.3691,100.145,97.1299,98.2227,83223.063757561,0
+FBP.US,D,20090130,000000,99.3065,102.867,96.0419,97.0127,84899.658825871,0
+FBP.US,D,20090202,000000,94.6641,96.6048,90.1744,94.5323,78076.449800925,0
+FBP.US,D,20090203,000000,106.273,122.93,93.4472,97.9398,93739.701038125,0
+FBP.US,D,20090204,000000,99.7351,100.409,94.8084,96.4692,57580.177572189,0
+FBP.US,D,20090205,000000,95.0837,102.585,94.5323,99.3065,59406.39542777,0
+FBP.US,D,20090206,000000,97.7933,100.691,94.0004,94.4006,85873.231756737,0
+FBP.US,D,20090209,000000,93.0413,95.4984,75.5777,82.1262,436009.00061301,0
+FBP.US,D,20090210,000000,81.0353,82.3993,68.8935,69.3004,153235.25525008,0
+FBP.US,D,20090211,000000,70.2566,73.2582,66.3008,67.9392,81695.066662908,0
+FBP.US,D,20090212,000000,66.3008,71.4861,66.1642,69.3004,142506.48155195,0
+FBP.US,D,20090213,000000,68.2104,73.9413,66.1642,67.5273,104500.24395821,0
+FBP.US,D,20090217,000000,63.433,64.118,47.3374,57.024,106768.15648031,0
+FBP.US,D,20090218,000000,57.9794,57.9794,48.5658,54.2947,233315.21566138,0
+FBP.US,D,20090219,000000,55.5243,56.4785,48.9747,49.5212,87114.281040186,0
+FBP.US,D,20090220,000000,48.1571,53.6146,47.3374,51.5674,87498.586144475,0
+FBP.US,D,20090223,000000,53.2028,57.4339,50.2004,50.2004,81368.151120861,0
+FBP.US,D,20090224,000000,51.5674,56.3429,46.7929,56.0697,104111.83959948,0
+FBP.US,D,20090225,000000,56.0697,57.9794,50.0667,55.7965,105507.63573826,0
+FBP.US,D,20090226,000000,59.4791,64.6635,56.0697,60.1612,127330.01678019,0
+FBP.US,D,20090227,000000,57.1606,59.7523,54.4323,56.7518,87239.308300781,0
+FBP.US,D,20090302,000000,54.4323,57.1606,52.1109,55.252,100180.65458601,0
+FBP.US,D,20090303,000000,57.9794,58.6614,54.567,55.6589,101008.70398405,0
+FBP.US,D,20090304,000000,57.1606,57.9794,53.7502,56.3429,102723.21715598,0
+FBP.US,D,20090305,000000,54.567,56.3429,53.7502,54.2947,95930.752539377,0
+FBP.US,D,20090306,000000,54.9778,58.2496,52.3871,55.252,99709.240324744,0
+FBP.US,D,20090309,000000,52.796,57.8437,52.2495,52.5217,84448.740836839,0
+FBP.US,D,20090310,000000,54.567,59.0692,53.7502,58.3882,62586.392064057,0
+FBP.US,D,20090311,000000,58.6614,60.5711,55.5243,55.5243,58338.539644651,0
+FBP.US,D,20090312,000000,54.0225,60.7077,51.1575,59.889,76151.849838647,0
+FBP.US,D,20090313,000000,59.7523,61.2541,57.2963,60.4354,42597.402572982,0
+FBP.US,D,20090316,000000,61.3878,62.4807,53.3405,54.1591,74448.609616438,0
+FBP.US,D,20090317,000000,53.7502,60.9789,53.6146,60.9789,42385.266155415,0
+FBP.US,D,20090318,000000,59.2078,67.5273,58.116,64.9376,57780.016226419,0
+FBP.US,D,20090319,000000,66.3008,67.9392,60.7077,60.8443,45037.483781813,0
+FBP.US,D,20090320,000000,60.1612,61.7995,55.7965,55.7965,47962.301828854,0
+FBP.US,D,20090323,000000,58.5248,67.1195,58.5248,66.4383,62340.436797312,0
+FBP.US,D,20090324,000000,59.0692,67.2551,54.7056,63.0271,75587.177538745,0
+FBP.US,D,20090325,000000,63.9823,66.4383,59.7523,64.5278,85859.909179788,0
+FBP.US,D,20090326,000000,65.7544,66.0296,60.7077,64.9376,61953.05725219,0
+FBP.US,D,20090327,000000,61.9352,63.1628,58.798,58.798,47848.547517985,0
+FBP.US,D,20090330,000000,56.6142,57.4339,54.1591,54.1591,68924.864250794,0
+FBP.US,D,20090331,000000,55.9312,61.6629,53.3405,58.116,71679.563238336,0
+FBP.US,D,20090401,000000,56.7518,65.4841,55.7965,63.8458,48676.596916026,0
+FBP.US,D,20090402,000000,65.4841,70.6665,64.7991,66.9838,92669.795627785,0
+FBP.US,D,20090403,000000,66.574,68.2104,62.6183,68.2104,37384.175731604,0
+FBP.US,D,20090406,000000,66.9838,69.1677,64.6635,66.4383,31090.79534377,0
+FBP.US,D,20090407,000000,65.7544,68.3471,63.0271,63.0271,26516.027382316,0
+FBP.US,D,20090408,000000,62.8895,65.8901,61.2541,64.5278,18422.049479188,0
+FBP.US,D,20090409,000000,67.8016,89.0825,67.1195,89.0825,103313.50979618,0
+FBP.US,D,20090413,000000,87.0373,91.6703,80.8977,91.6703,56043.981968645,0
+FBP.US,D,20090414,000000,89.7636,90.1744,78.9871,79.9433,71613.975167205,0
+FBP.US,D,20090415,000000,78.8524,87.5847,76.3954,87.3096,43625.290625254,0
+FBP.US,D,20090416,000000,87.7203,93.8698,81.8548,92.6315,86134.559227653,0
+FBP.US,D,20090417,000000,93.1701,95.4984,86.9017,94.2786,51099.256293462,0
+FBP.US,D,20090420,000000,90.8575,92.489,87.5847,88.538,93342.073356887,0
+FBP.US,D,20090421,000000,87.8549,93.3096,83.7625,93.0413,41637.152219067,0
+FBP.US,D,20090422,000000,90.5862,94.8084,85.5375,88.1292,43103.660497032,0
+FBP.US,D,20090423,000000,89.628,90.4496,84.0357,86.6246,39930.837556024,0
+FBP.US,D,20090424,000000,87.7203,93.3096,84.4456,89.9012,51402.601122448,0
+FBP.US,D,20090427,000000,82.8073,90.5862,79.8057,80.3512,56699.862679964,0
+FBP.US,D,20090428,000000,79.9433,81.7174,75.5415,77.0775,39140.706261607,0
+FBP.US,D,20090429,000000,78.0327,80.0799,75.1688,78.1703,87124.5291763,0
+FBP.US,D,20090430,000000,78.9871,81.1728,75.0322,75.1688,92644.175287499,0
+FBP.US,D,20090501,000000,75.7133,79.2593,75.0322,76.8052,57868.150197002,0
+FBP.US,D,20090504,000000,77.216,90.9961,77.0775,90.7189,94623.090371184,0
+FBP.US,D,20090505,000000,89.628,89.628,83.4903,86.6246,55146.245245026,0
+FBP.US,D,20090506,000000,87.1739,98.7688,87.1739,95.7559,112929.33591228,0
+FBP.US,D,20090507,000000,96.8761,98.7688,90.8575,92.6315,89636.347337932,0
+FBP.US,D,20090508,000000,95.2261,104.214,92.9105,103.004,130777.48976906,0
+FBP.US,D,20090511,000000,99.4523,99.7351,93.1701,93.5888,41447.56170095,0
+FBP.US,D,20090512,000000,94.1313,94.4006,85.2622,86.7661,71067.749512308,0
+FBP.US,D,20090513,000000,84.9892,84.9892,76.8052,77.3506,84927.32879338,0
+FBP.US,D,20090514,000000,78.0327,81.7174,76.8052,79.9433,57836.380975048,0
+FBP.US,D,20090515,000000,79.1227,81.4441,75.0322,76.2608,60695.610950957,0
+FBP.US,D,20090518,000000,78.4426,80.3512,75.3064,78.0327,52130.218786568,0
+FBP.US,D,20090519,000000,77.216,79.5326,74.3492,74.7589,29808.753515862,0
+FBP.US,D,20090520,000000,75.8509,77.3506,70.9397,71.4861,35326.349999838,0
+FBP.US,D,20090521,000000,69.8478,71.6199,67.2551,68.6213,56702.937120799,0
+FBP.US,D,20090522,000000,69.4399,69.9834,65.8901,66.8472,42511.318229622,0
+FBP.US,D,20090526,000000,66.1642,72.3048,65.6187,70.5289,36337.841034327,0
+FBP.US,D,20090527,000000,70.123,71.213,66.7106,66.9838,34395.819240654,0
+FBP.US,D,20090528,000000,68.6213,68.6213,60.0236,65.3455,63464.65732906,0
+FBP.US,D,20090529,000000,66.0296,66.8472,64.2907,66.7106,42751.124614698,0
+FBP.US,D,20090601,000000,68.2104,74.3492,68.2104,71.213,46660.788542329,0
+FBP.US,D,20090602,000000,70.9397,73.9413,70.2566,72.985,32536.807349508,0
+FBP.US,D,20090603,000000,72.4395,74.7589,71.4861,73.8057,31207.624095473,0
+FBP.US,D,20090604,000000,74.7589,77.8951,74.6233,77.7615,38025.709052363,0
+FBP.US,D,20090605,000000,79.1227,79.5326,73.3938,73.8057,23172.060568197,0
+FBP.US,D,20090608,000000,73.8057,74.0759,71.213,73.1216,17970.106676544,0
+FBP.US,D,20090609,000000,73.9413,73.9413,68.3471,68.4847,37587.088826668,0
+FBP.US,D,20090610,000000,70.2566,71.0764,67.5273,69.7122,26573.416944556,0
+FBP.US,D,20090611,000000,69.7122,71.894,67.6659,68.8935,32459.946328649,0
+FBP.US,D,20090612,000000,68.3471,70.8021,67.5273,69.5745,32286.752828317,0
+FBP.US,D,20090615,000000,69.7122,70.3933,64.3903,65.2119,39752.519987634,0
+FBP.US,D,20090616,000000,66.4383,67.5273,61.6629,62.0728,36037.570646176,0
+FBP.US,D,20090617,000000,61.9352,62.4807,57.8437,58.116,48169.314178365,0
+FBP.US,D,20090618,000000,58.5248,61.6629,58.116,59.6157,29014.522966999,0
+FBP.US,D,20090619,000000,61.1156,63.8458,60.9789,63.7092,37357.530577706,0
+FBP.US,D,20090622,000000,63.0271,64.6635,57.9794,57.9794,38489.949618344,0
+FBP.US,D,20090623,000000,58.798,60.0236,57.024,57.1606,37980.61725346,0
+FBP.US,D,20090624,000000,58.2496,59.0692,56.3429,56.6142,33143.497007478,0
+FBP.US,D,20090625,000000,56.3429,57.2963,55.3867,57.2963,30465.659040794,0
+FBP.US,D,20090626,000000,56.8884,58.9336,53.7502,58.3882,137180.52521333,0
+FBP.US,D,20090629,000000,59.2078,60.0236,54.7056,57.9794,44038.290510663,0
+FBP.US,D,20090630,000000,58.2496,58.798,53.8868,53.8868,59560.117469485,0
+FBP.US,D,20090701,000000,54.7056,56.7518,54.4323,56.4785,57484.869906326,0
+FBP.US,D,20090702,000000,55.5243,56.0697,54.4323,55.3867,38095.396377941,0
+FBP.US,D,20090706,000000,55.252,56.6142,53.2028,54.567,32277.529505814,0
+FBP.US,D,20090707,000000,53.4771,54.7056,50.3409,50.3409,39097.664089926,0
+FBP.US,D,20090708,000000,51.1575,51.9762,49.3846,50.4775,50598.12243747,0
+FBP.US,D,20090709,000000,51.2941,51.5674,48.0204,48.0204,36747.766478902,0
+FBP.US,D,20090710,000000,48.5658,48.5658,46.3831,47.8857,44815.099228132,0
+FBP.US,D,20090713,000000,48.9747,50.4775,48.0204,49.93,51492.784720254,0
+FBP.US,D,20090714,000000,50.8844,51.4288,49.3846,50.8844,26072.283088563,0
+FBP.US,D,20090715,000000,52.2495,55.3867,51.2941,55.1134,43321.945796268,0
+FBP.US,D,20090716,000000,54.8402,54.9778,52.2495,54.567,27047.905646653,0
+FBP.US,D,20090717,000000,54.4323,54.4323,47.0661,47.2008,77286.318506507,0
+FBP.US,D,20090720,000000,51.4288,51.4288,48.0204,49.6558,86104.839632921,0
+FBP.US,D,20090721,000000,51.1575,51.1575,42.2907,44.4735,117875.08640107,0
+FBP.US,D,20090722,000000,43.5201,48.5658,43.5201,46.7929,89084.997614979,0
+FBP.US,D,20090723,000000,47.6126,50.4775,46.7929,49.5212,57498.192483274,0
+FBP.US,D,20090724,000000,48.9747,48.9747,47.1374,48.4283,27523.419162358,0
+FBP.US,D,20090727,000000,48.4283,53.3405,47.0661,53.3405,52608.806743109,0
+FBP.US,D,20090728,000000,52.9326,54.2947,52.1109,52.2495,58793.55688813,0
+FBP.US,D,20090729,000000,51.4288,52.1109,49.812,51.5674,30159.239770974,0
+FBP.US,D,20090730,000000,45.9118,46.1117,38.3348,43.1103,278805.66705944,0
+FBP.US,D,20090731,000000,42.9737,44.0626,42.2907,42.2907,109621.23757456,0
+FBP.US,D,20090803,000000,43.1103,43.7914,42.6985,43.3815,52960.317811832,0
+FBP.US,D,20090804,000000,44.4735,44.4735,42.154,42.9737,66097.403496839,0
+FBP.US,D,20090805,000000,42.4273,43.1103,42.154,42.6985,86058.723020407,0
+FBP.US,D,20090806,000000,43.1103,46.9295,42.2907,44.3359,178173.06967079,0
+FBP.US,D,20090807,000000,45.4296,58.3882,44.8834,57.2963,242749.64976826,0
+FBP.US,D,20090810,000000,57.4339,58.798,52.9326,55.1134,95813.923787673,0
+FBP.US,D,20090811,000000,55.5243,55.5243,49.6842,51.2941,80690.749323699,0
+FBP.US,D,20090812,000000,51.1575,53.8868,48.8371,49.7944,91090.557852562,0
+FBP.US,D,20090813,000000,51.5674,52.2495,47.7463,48.0204,68357.117510058,0
+FBP.US,D,20090814,000000,47.6126,47.7463,45.2902,46.1117,60882.127028239,0
+FBP.US,D,20090817,000000,44.7467,45.2902,42.8352,42.8352,57888.646469231,0
+FBP.US,D,20090818,000000,42.6985,46.3831,42.6985,43.3815,71046.228426469,0
+FBP.US,D,20090819,000000,44.3359,47.6126,44.3359,45.2902,106072.30803816,0
+FBP.US,D,20090820,000000,45.2902,46.1117,44.0626,45.018,62022.744577767,0
+FBP.US,D,20090821,000000,46.3831,48.1571,45.701,47.475,62828.248076356,0
+FBP.US,D,20090824,000000,48.0204,49.2489,45.701,46.3831,55750.885275774,0
+FBP.US,D,20090825,000000,46.6572,48.1571,46.6572,47.3374,33958.22382857,0
+FBP.US,D,20090826,000000,47.2008,47.2008,44.7467,45.4296,39328.247152499,0
+FBP.US,D,20090827,000000,44.7467,45.5653,43.7914,44.7467,57075.969275362,0
+FBP.US,D,20090828,000000,45.4296,47.3374,44.6091,44.6091,49421.636411541,0
+FBP.US,D,20090831,000000,43.7914,44.4735,42.4273,43.5201,77660.375474682,0
+FBP.US,D,20090901,000000,42.8352,47.0661,42.4273,42.8352,117223.3049442,0
+FBP.US,D,20090902,000000,43.5201,43.5201,41.6076,41.7452,41876.958604142,0
+FBP.US,D,20090903,000000,42.154,43.5201,41.0641,42.8352,48087.32908945,0
+FBP.US,D,20090904,000000,42.8352,43.927,41.8818,43.1103,39870.373552949,0
+FBP.US,D,20090908,000000,43.7914,43.927,42.2994,42.8352,41900.529317206,0
+FBP.US,D,20090909,000000,42.6985,44.7467,42.0174,44.4735,56643.497931335,0
+FBP.US,D,20090910,000000,44.4735,45.4296,42.9737,44.8834,40720.968850442,0
+FBP.US,D,20090911,000000,44.8834,45.4296,43.6558,45.1556,34594.633081272,0
+FBP.US,D,20090914,000000,45.018,45.2902,42.9737,45.1556,25197.092264397,0
+FBP.US,D,20090915,000000,44.7467,47.0271,43.927,46.3831,54870.570383549,0
+FBP.US,D,20090916,000000,46.6572,49.2489,46.1117,48.2918,61200.844061395,0
+FBP.US,D,20090917,000000,47.3374,49.3944,45.9732,46.1117,48741.160173546,0
+FBP.US,D,20090918,000000,46.3831,49.6558,46.1371,47.6126,91122.327074516,0
+FBP.US,D,20090921,000000,46.7929,47.6126,45.5653,47.6126,19353.605051985,0
+FBP.US,D,20090922,000000,47.7463,49.2489,47.2008,48.8371,36227.161164291,0
+FBP.US,D,20090923,000000,49.1123,50.2004,45.5653,45.5653,186294.71754143,0
+FBP.US,D,20090924,000000,46.1117,47.3374,43.2469,43.5201,62474.687380411,0
+FBP.US,D,20090925,000000,43.6558,44.3359,41.8818,42.154,63353.977459024,0
+FBP.US,D,20090928,000000,42.4273,43.7914,42.2907,42.4273,45733.332223979,0
+FBP.US,D,20090929,000000,41.0641,43.5201,39.698,41.0641,127727.64446143,0
+FBP.US,D,20090930,000000,41.1987,41.8818,39.698,41.6076,78639.072473604,0
+FBP.US,D,20091001,000000,41.3363,41.3363,38.4684,39.2891,80525.754332259,0
+FBP.US,D,20091002,000000,39.0159,39.9712,37.9249,37.9249,73354.108679425,0
+FBP.US,D,20091005,000000,38.4684,39.8356,36.834,36.834,82999.654390267,0
+FBP.US,D,20091006,000000,37.2449,38.3348,36.4242,36.9706,106565.24338526,0
+FBP.US,D,20091007,000000,36.834,39.9712,36.1539,37.1073,88898.481537698,0
+FBP.US,D,20091008,000000,37.3814,37.8518,36.1539,36.834,47280.800777248,0
+FBP.US,D,20091009,000000,36.6984,37.1073,36.0143,36.5588,41880.033044976,0
+FBP.US,D,20091012,000000,36.5588,37.5151,36.4242,36.6984,24859.928586235,0
+FBP.US,D,20091013,000000,36.834,37.5151,34.9253,36.0143,57420.306648805,0
+FBP.US,D,20091014,000000,36.5588,36.834,35.6064,36.1539,40329.490050873,0
+FBP.US,D,20091015,000000,35.7411,36.2876,35.3332,35.8797,27222.123960597,0
+FBP.US,D,20091016,000000,35.8797,35.8797,34.7888,35.0591,38998.257169617,0
+FBP.US,D,20091019,000000,35.3332,35.4679,33.4246,34.2423,52765.603225659,0
+FBP.US,D,20091020,000000,34.379,34.379,31.515,31.9229,57060.59707119,0
+FBP.US,D,20091021,000000,32.0585,32.3308,28.5144,28.6491,113169.14229735,0
+FBP.US,D,20091022,000000,29.4658,33.9701,28.6491,32.0585,114411.21639442,0
+FBP.US,D,20091023,000000,32.0585,32.0585,29.3302,29.74,60509.094873675,0
+FBP.US,D,20091026,000000,29.3302,29.4658,27.2859,27.8304,83832.827856366,0
+FBP.US,D,20091027,000000,27.8304,31.1032,27.8304,27.967,66422.269411666,0
+FBP.US,D,20091028,000000,27.6937,28.5144,27.0118,27.0118,65610.617031407,0
+FBP.US,D,20091029,000000,27.4225,28.6491,25.51,27.0118,110627.60454099,0
+FBP.US,D,20091030,000000,26.7376,27.0118,24.5567,25.7832,115727.07707149,0
+FBP.US,D,20091102,000000,24.8289,26.3306,20.0534,24.9655,242708.6572238,0
+FBP.US,D,20091103,000000,24.6914,32.0585,23.0559,26.7376,178213.03740164,0
+FBP.US,D,20091104,000000,26.8752,29.4658,24.8289,27.0118,231998.33017067,0
+FBP.US,D,20091105,000000,27.2859,27.967,25.51,26.8752,118574.00928408,0
+FBP.US,D,20091106,000000,26.1921,27.9475,25.3754,26.1921,37983.691694294,0
+FBP.US,D,20091109,000000,26.602,26.602,25.7832,26.1921,47673.304390429,0
+FBP.US,D,20091110,000000,25.9189,26.3306,24.8289,25.51,59978.241422951,0
+FBP.US,D,20091111,000000,25.7832,25.7832,23.8756,24.0113,79323.647966044,0
+FBP.US,D,20091112,000000,23.3272,24.421,22.2382,22.7817,59148.142397686,0
+FBP.US,D,20091113,000000,22.9193,23.8756,21.8255,22.9193,70096.226208667,0
+FBP.US,D,20091116,000000,23.1915,26.7376,22.3709,24.0113,132183.53404396,0
+FBP.US,D,20091117,000000,24.421,24.421,21.8255,22.0997,114537.26846863,0
+FBP.US,D,20091118,000000,22.7817,22.7817,21.1443,21.9649,76517.70829793,0
+FBP.US,D,20091119,000000,21.6928,22.2382,20.8721,21.1443,71927.568132304,0
+FBP.US,D,20091120,000000,20.8721,21.5552,20.4632,21.282,78196.352993464,0
+FBP.US,D,20091123,000000,20.8721,22.6471,20.8721,22.6471,34466.531379842,0
+FBP.US,D,20091124,000000,22.6471,23.1915,21.9649,23.1915,36985.523236755,0
+FBP.US,D,20091125,000000,23.1915,23.4628,22.3709,22.3709,17054.948121531,0
+FBP.US,D,20091127,000000,21.8255,22.0997,20.5998,21.282,21040.448256409,0
+FBP.US,D,20091130,000000,21.8255,21.8255,20.7365,21.1443,49836.685924172,0
+FBP.US,D,20091201,000000,21.4196,21.9649,20.4632,20.5998,45426.91295416,0
+FBP.US,D,20091202,000000,20.7365,21.1443,20.4632,20.5998,53818.086804604,0
+FBP.US,D,20091203,000000,20.7365,21.5552,20.5998,21.0087,51021.370458993,0
+FBP.US,D,20091204,000000,21.5552,23.5994,20.5998,22.0997,99863.987180072,0
+FBP.US,D,20091207,000000,22.3709,24.6914,22.0997,24.421,96646.07244016,0
+FBP.US,D,20091208,000000,24.421,29.1936,23.4628,28.374,178806.40448266,0
+FBP.US,D,20091209,000000,28.6491,34.1037,27.0118,33.288,370249.78560795,0
+FBP.US,D,20091210,000000,34.1037,34.1037,30.8309,31.2418,89829.012296883,0
+FBP.US,D,20091211,000000,30.9685,31.6486,27.967,29.6024,86288.281269368,0
+FBP.US,D,20091214,000000,30.0132,31.2418,28.7867,28.9204,101837.7781957,0
+FBP.US,D,20091215,000000,28.6491,30.0132,28.1036,28.374,49125.465277835,0
+FBP.US,D,20091216,000000,29.3302,39.5077,29.1936,35.3332,471431.68309233,0
+FBP.US,D,20091217,000000,35.8797,37.3814,31.7863,34.379,216408.8655135,0
+FBP.US,D,20091218,000000,34.1037,36.5588,31.9229,36.5588,228342.82001868,0
+FBP.US,D,20091221,000000,36.4242,38.608,34.1037,35.7411,86174.526958499,0
+FBP.US,D,20091222,000000,36.4242,36.4242,34.379,35.1957,66382.301680819,0
+FBP.US,D,20091223,000000,35.6064,35.6064,32.1951,32.7386,87115.305853797,0
+FBP.US,D,20091224,000000,32.8781,33.0128,31.3764,31.7863,27844.185822738,0
+FBP.US,D,20091228,000000,32.0585,32.0585,29.6024,30.8309,87862.394976535,0
+FBP.US,D,20091229,000000,31.3764,32.604,30.2854,31.6486,59491.454957519,0
+FBP.US,D,20091230,000000,31.2418,34.1037,31.2418,33.8335,90727.773834112,0
+FBP.US,D,20091231,000000,33.9701,34.6512,31.3764,31.3764,71441.806480483,0
+FBP.US,D,20100104,000000,32.0585,32.0585,30.5597,31.3764,85608.829844985,0
+FBP.US,D,20100105,000000,31.515,31.515,28.374,28.9204,158604.25376041,0
+FBP.US,D,20100106,000000,29.3302,29.4658,27.967,29.1936,87368.434815823,0
+FBP.US,D,20100107,000000,29.0589,30.9685,29.0589,30.6943,70367.801815698,0
+FBP.US,D,20100108,000000,30.0132,31.9229,30.0132,30.8309,52116.89620962,0
+FBP.US,D,20100111,000000,31.3764,31.6486,30.0132,30.8309,54179.846009442,0
+FBP.US,D,20100112,000000,30.5597,30.5597,29.3302,29.3302,62878.463943317,0
+FBP.US,D,20100113,000000,29.6024,32.7386,28.374,32.1951,116013.00006909,0
+FBP.US,D,20100114,000000,32.604,34.2423,31.2418,33.8335,71354.697323511,0
+FBP.US,D,20100115,000000,34.1037,34.1037,30.8309,32.0585,71816.88826227,0
+FBP.US,D,20100119,000000,31.515,32.604,30.6943,32.0585,57076.994088974,0
+FBP.US,D,20100120,000000,31.9229,32.1951,30.8309,31.7863,44944.225743173,0
+FBP.US,D,20100121,000000,31.7863,39.5623,31.515,38.7446,387452.30688953,0
+FBP.US,D,20100122,000000,37.2449,38.1981,32.7386,33.1494,134178.84614542,0
+FBP.US,D,20100125,000000,33.288,34.5156,31.7863,32.8781,50270.182081811,0
+FBP.US,D,20100126,000000,32.4693,36.5588,31.1032,31.515,81507.525772015,0
+FBP.US,D,20100127,000000,31.6486,32.604,31.1032,31.9229,49329.403186511,0
+FBP.US,D,20100128,000000,32.7386,34.9253,31.3764,34.6512,92523.24728135,0
+FBP.US,D,20100129,000000,34.379,35.4679,31.1032,31.1032,104709.30593495,0
+FBP.US,D,20100201,000000,31.6486,33.1494,31.515,32.3308,46345.145950007,0
+FBP.US,D,20100202,000000,30.6943,30.6943,27.5572,27.967,243495.71407739,0
+FBP.US,D,20100203,000000,28.374,28.374,27.4225,27.967,125910.64992835,0
+FBP.US,D,20100204,000000,27.5572,27.6937,25.7832,25.7832,146835.29424667,0
+FBP.US,D,20100205,000000,25.9189,27.4225,25.7832,27.0118,114839.588484,0
+FBP.US,D,20100208,000000,26.8752,27.1483,26.0565,26.1921,55926.12840333,0
+FBP.US,D,20100209,000000,26.602,30.1498,26.4653,27.8304,122699.90888371,0
+FBP.US,D,20100210,000000,27.6937,30.1498,27.2859,28.374,137564.8303176,0
+FBP.US,D,20100211,000000,28.9204,31.1032,28.1036,30.9685,110361.15300202,0
+FBP.US,D,20100212,000000,30.4221,32.8781,30.1498,31.9229,72361.064289942,0
+FBP.US,D,20100216,000000,32.3308,32.3308,29.4658,30.1498,69434.196615679,0
+FBP.US,D,20100217,000000,30.1498,30.2854,28.1036,28.7867,109755.48815767,0
+FBP.US,D,20100218,000000,28.6491,28.6491,27.4225,27.4225,59013.891814589,0
+FBP.US,D,20100219,000000,27.4225,28.9204,27.2859,28.9204,147937.99369257,0
+FBP.US,D,20100222,000000,28.5144,30.0132,28.5144,29.74,40042.542239671,0
+FBP.US,D,20100223,000000,29.6024,30.0132,28.5144,30.0132,91224.808435659,0
+FBP.US,D,20100224,000000,29.6024,30.0132,28.7867,29.0589,32269.330996923,0
+FBP.US,D,20100225,000000,28.6491,29.74,28.374,29.4658,56355.525306522,0
+FBP.US,D,20100226,000000,29.4658,30.0132,28.6491,28.9204,47205.989383615,0
+FBP.US,D,20100301,000000,29.0589,29.6678,28.7867,29.3302,57171.276941225,0
+FBP.US,D,20100302,000000,29.1936,29.3302,27.2859,27.8304,117148.49355057,0
+FBP.US,D,20100303,000000,27.8304,29.1936,27.8304,28.9204,84146.420821465,0
+FBP.US,D,20100304,000000,28.9204,29.1936,27.967,28.9204,74290.788320277,0
+FBP.US,D,20100305,000000,29.0589,29.4658,27.8304,28.374,102553.09809648,0
+FBP.US,D,20100308,000000,28.2383,28.6491,27.8304,28.5144,89730.630190185,0
+FBP.US,D,20100309,000000,29.1936,29.1936,27.6937,28.5144,89853.607823557,0
+FBP.US,D,20100310,000000,28.374,31.2418,28.2383,30.0132,243254.8828787,0
+FBP.US,D,20100311,000000,30.4221,30.4221,29.1936,29.74,93205.773146567,0
+FBP.US,D,20100312,000000,30.0132,30.2854,29.6024,29.8757,58424.623988013,0
+FBP.US,D,20100315,000000,29.8757,30.5597,29.6024,30.4221,39363.090815288,0
+FBP.US,D,20100316,000000,30.0132,32.1951,30.0132,31.2418,136723.45834262,0
+FBP.US,D,20100317,000000,31.3764,31.9229,29.1936,29.6024,131091.08273417,0
+FBP.US,D,20100318,000000,29.6024,30.5597,28.7867,28.9204,120651.30647446,0
+FBP.US,D,20100319,000000,29.1936,30.4221,27.8304,30.2854,206319.5755089,0
+FBP.US,D,20100322,000000,29.8757,30.9685,29.3302,30.9685,97969.106812524,0
+FBP.US,D,20100323,000000,30.8309,31.2418,30.0132,30.9685,53917.493724913,0
+FBP.US,D,20100324,000000,30.2854,31.3764,30.2854,30.4221,65590.120759178,0
+FBP.US,D,20100325,000000,30.9685,31.3764,29.6024,29.6024,62946.101641672,0
+FBP.US,D,20100326,000000,29.74,29.8757,28.9204,29.0589,58144.84987209,0
+FBP.US,D,20100329,000000,29.3302,29.6024,28.1036,29.6024,106427.91836132,0
+FBP.US,D,20100330,000000,30.0132,31.2418,29.0589,30.4221,135296.91779551,0
+FBP.US,D,20100331,000000,30.1498,33.9701,29.8757,32.8781,304193.37465557,0
+FBP.US,D,20100401,000000,33.4246,34.7888,30.9685,32.3308,245098.52256568,0
+FBP.US,D,20100405,000000,32.3308,36.9706,31.6486,36.9706,329951.03996542,0
+FBP.US,D,20100406,000000,36.834,42.4273,36.834,40.9245,474578.88569304,0
+FBP.US,D,20100407,000000,40.9245,50.3409,39.5623,50.3409,578268.50208462,0
+FBP.US,D,20100408,000000,50.7468,52.3871,39.9712,42.8352,985612.44117213,0
+FBP.US,D,20100409,000000,43.5201,44.0626,36.2876,36.6984,640306.61886656,0
+FBP.US,D,20100412,000000,38.4684,39.8356,35.4679,35.4679,310232.60126777,0
+FBP.US,D,20100413,000000,37.6528,41.7452,35.4679,40.5186,481953.44444094,0
+FBP.US,D,20100414,000000,41.0641,42.0174,38.4684,40.381,272431.32639631,0
+FBP.US,D,20100415,000000,40.9245,40.9245,37.9249,38.608,151355.74708672,0
+FBP.US,D,20100416,000000,39.1515,39.1515,37.1073,37.6528,145763.3392091,0
+FBP.US,D,20100419,000000,38.1981,38.608,36.6984,37.1073,208964.61944003,0
+FBP.US,D,20100420,000000,37.3814,38.8793,37.1073,38.1981,107342.05210272,0
+FBP.US,D,20100421,000000,39.0159,42.9737,38.4684,42.2907,339192.80911336,0
+FBP.US,D,20100422,000000,43.3815,44.4735,40.0707,43.927,226458.18778725,0
+FBP.US,D,20100423,000000,44.0626,45.018,42.6985,44.0626,206368.76656225,0
+FBP.US,D,20100426,000000,44.7467,44.7467,38.608,39.5623,249345.35017147,0
+FBP.US,D,20100427,000000,36.1539,36.2876,33.4246,33.9701,375337.98518874,0
+FBP.US,D,20100428,000000,34.5156,35.0591,30.6943,30.8309,336860.33333373,0
+FBP.US,D,20100429,000000,32.1951,33.4246,29.6024,29.74,239213.01799519,0
+FBP.US,D,20100430,000000,30.5597,33.5592,28.374,28.9204,438730.90556499,0
+FBP.US,D,20100503,000000,29.8757,30.5597,27.6937,28.1036,272413.90456491,0
+FBP.US,D,20100504,000000,28.374,28.374,25.51,26.4653,190562.04141946,0
+FBP.US,D,20100505,000000,26.1921,28.6491,25.6486,25.7832,258167.97055233,0
+FBP.US,D,20100506,000000,25.9189,27.4225,23.1915,24.1479,208197.03404505,0
+FBP.US,D,20100507,000000,23.8756,25.1031,22.3709,22.3709,294684.12915505,0
+FBP.US,D,20100510,000000,23.737,25.9189,22.6471,23.1915,169757.30029367,0
+FBP.US,D,20100511,000000,23.8756,24.2825,22.5094,23.4628,132307.53649094,0
+FBP.US,D,20100512,000000,23.8756,24.2825,23.0559,23.8756,132174.31072145,0
+FBP.US,D,20100513,000000,24.2825,24.8289,23.3272,23.8756,115695.30784955,0
+FBP.US,D,20100514,000000,25.1031,25.1031,22.6471,24.1479,174065.61671615,0
+FBP.US,D,20100517,000000,23.5994,24.421,21.8255,23.8756,246674.68590006,0
+FBP.US,D,20100518,000000,24.2825,24.2825,21.8255,22.6471,193986.96850888,0
+FBP.US,D,20100519,000000,23.5994,23.5994,20.7365,21.282,163082.68924239,0
+FBP.US,D,20100520,000000,20.191,20.8721,19.0991,19.2367,161108.89822677,0
+FBP.US,D,20100521,000000,18.6903,19.7821,18.0081,19.2367,240228.60828413,0
+FBP.US,D,20100524,000000,19.6436,20.5998,18.1438,18.5536,147704.33618916,0
+FBP.US,D,20100525,000000,17.8725,18.416,15.9609,18.2814,262527.52765539,0
+FBP.US,D,20100526,000000,18.416,19.3704,18.0081,18.8269,144229.19323278,0
+FBP.US,D,20100527,000000,20.191,20.4632,17.8725,19.6436,194115.0702103,0
+FBP.US,D,20100528,000000,19.3704,20.4632,17.7349,18.1438,151565.83387706,0
+FBP.US,D,20100601,000000,17.7349,18.6903,17.7349,18.416,110733.16034297,0
+FBP.US,D,20100602,000000,17.8725,18.8269,17.8725,18.5536,103844.36324689,0
+FBP.US,D,20100603,000000,18.6903,19.7167,18.5536,19.2367,126583.95247106,0
+FBP.US,D,20100604,000000,18.2814,19.7821,16.6421,17.1884,174612.86718466,0
+FBP.US,D,20100607,000000,16.6421,17.1163,16.0966,16.3718,121477.30624527,0
+FBP.US,D,20100608,000000,16.6421,17.326,15.5521,15.5521,291348.36084982,0
+FBP.US,D,20100609,000000,15.4174,15.4174,13.6405,13.7781,268946.96011742,0
+FBP.US,D,20100610,000000,13.6405,14.7343,12.0033,14.4601,322884.95011456,0
+FBP.US,D,20100611,000000,14.5987,15.8263,13.578,14.188,214402.2804623,0
+FBP.US,D,20100614,000000,15.4174,15.6887,14.188,14.4601,146229.62940231,0
+FBP.US,D,20100615,000000,14.87,15.2778,13.6405,14.4601,113063.58649538,0
+FBP.US,D,20100616,000000,14.5987,14.5987,13.7781,14.0523,105367.23627349,0
+FBP.US,D,20100617,000000,14.3255,14.3255,13.5059,13.6405,142162.14417851,0
+FBP.US,D,20100618,000000,13.9157,15.0046,13.5059,14.87,248067.407598,0
+FBP.US,D,20100621,000000,15.0046,15.0046,13.2316,13.6405,251938.1286084,0
+FBP.US,D,20100622,000000,13.6405,14.5987,12.6871,12.9604,226816.87255125,0
+FBP.US,D,20100623,000000,12.9604,13.2316,12.1242,12.1242,100688.96213728,0
+FBP.US,D,20100624,000000,11.649,12.2686,10.4214,10.6409,154192.43116317,0
+FBP.US,D,20100625,000000,10.7414,11.0498,9.68761,9.68761,265474.89160187,0
+FBP.US,D,20100628,000000,9.82227,9.82227,8.2215,8.45821,197926.35203123,0
+FBP.US,D,20100629,000000,8.32161,8.86776,8.02156,8.08537,191048.82788489,0
+FBP.US,D,20100630,000000,8.18548,8.86776,7.09397,7.23048,186807.12434714,0
+FBP.US,D,20100701,000000,7.63954,7.63954,7.09397,7.23048,152295.50116841,0
+FBP.US,D,20100702,000000,6.82104,7.50322,6.02978,6.4118,278590.45620104,0
+FBP.US,D,20100706,000000,6.00236,6.82104,5.44782,5.44782,175846.74277284,0
+FBP.US,D,20100707,000000,5.32028,7.09397,5.04775,5.7387,358969.66218686,0
+FBP.US,D,20100708,000000,8.18548,12.5495,7.23048,8.84902,1483092.83664,0
+FBP.US,D,20100709,000000,9.13952,9.13952,6.95745,7.63076,861001.25490308,0
+FBP.US,D,20100712,000000,7.77615,7.96711,6.97571,7.16667,275599.02526926,0
+FBP.US,D,20100713,000000,7.50322,8.59453,7.09397,7.63954,666826.74550332,0
+FBP.US,D,20100714,000000,7.77615,7.90349,7.4394,7.77615,197725.48856339,0
+FBP.US,D,20100715,000000,7.77615,7.88524,6.82104,7.09397,340141.78651754,0
+FBP.US,D,20100716,000000,7.36671,7.36671,6.13878,6.59369,168067.38264842,0
+FBP.US,D,20100719,000000,6.63925,7.50322,6.4118,7.08481,254778.91193931,0
+FBP.US,D,20100720,000000,7.36671,7.50322,6.54841,7.24853,134304.89821963,0
+FBP.US,D,20100721,000000,7.36671,7.36671,6.82104,6.97571,87136.826939637,0
+FBP.US,D,20100722,000000,6.95745,7.11193,6.57544,6.82104,108872.0988246,0
+FBP.US,D,20100723,000000,6.82104,7.36671,6.43903,7.03933,133916.49386089,0
+FBP.US,D,20100726,000000,7.09397,7.91227,6.82104,7.91227,201733.53459773,0
+FBP.US,D,20100727,000000,8.18548,9.54905,7.50322,8.32161,356523.43209636,0
+FBP.US,D,20100728,000000,8.86776,8.86776,7.53952,7.73965,204236.12943685,0
+FBP.US,D,20100729,000000,7.59407,8.16705,7.50322,8.0398,101991.50023742,0
+FBP.US,D,20100730,000000,7.77615,8.45821,7.64862,7.70317,89059.377274694,0
+FBP.US,D,20100802,000000,7.91227,8.18548,7.77615,7.94876,103181.30884029,0
+FBP.US,D,20100803,000000,8.05795,8.1489,7.63954,7.73965,109816.97697435,0
+FBP.US,D,20100804,000000,7.77615,7.91227,7.09397,7.23048,115123.46185436,0
+FBP.US,D,20100805,000000,7.23946,7.77615,7.1213,7.62139,81843.664636567,0
+FBP.US,D,20100806,000000,7.39413,7.77615,7.13008,7.36671,64094.917700093,0
+FBP.US,D,20100809,000000,7.36671,7.50322,7.17575,7.37588,75176.227280558,0
+FBP.US,D,20100810,000000,7.50322,7.50322,7.23048,7.36671,67134.514871614,0
+FBP.US,D,20100811,000000,7.13008,7.40321,6.68472,6.8394,189549.52557135,0
+FBP.US,D,20100812,000000,6.6937,7.23048,6.43903,7.23048,104290.15716786,0
+FBP.US,D,20100813,000000,7.23048,7.36671,6.95745,7.11193,74860.584688236,0
+FBP.US,D,20100816,000000,7.09397,7.09397,6.84847,7.09397,44857.1165862,0
+FBP.US,D,20100817,000000,6.95745,7.46691,6.95745,7.1213,60020.25878102,0
+FBP.US,D,20100818,000000,7.09397,7.33938,6.82104,6.93931,62609.96277712,0
+FBP.US,D,20100819,000000,6.95745,7.10305,6.82104,7.10305,54111.183497475,0
+FBP.US,D,20100820,000000,7.10305,7.23048,6.6937,6.96653,79290.853930478,0
+FBP.US,D,20100823,000000,0.46384,0.472915,0.409245,0.409245,2082606.7497032,0
+FBP.US,D,20100824,000000,0.409245,0.418369,0.345614,0.345614,2958232.0948415,0
+FBP.US,D,20100825,000000,0.327386,0.418369,0.309227,0.363773,8675307.52347,0
+FBP.US,D,20100826,000000,0.363773,0.427454,0.363773,0.409245,5583569.8850257,0
+FBP.US,D,20100827,000000,0.418369,0.427454,0.363773,0.391085,4781839.7501536,0
+FBP.US,D,20100830,000000,0.40018,0.40018,0.363773,0.372877,2147689.5877248,0
+FBP.US,D,20100831,000000,0.363773,0.363773,0.327386,0.327386,6833382.349667,0
+FBP.US,D,20100901,000000,0.327386,0.46384,0.327386,0.427454,31956639.867801,0
+FBP.US,D,20100902,000000,0.391085,0.418369,0.363773,0.391085,10726740.467927,0
+FBP.US,D,20100903,000000,0.40018,0.40018,0.354679,0.372877,4650982.3249229,0
+FBP.US,D,20100907,000000,0.391085,0.391085,0.345614,0.345614,3750679.4680212,0
+FBP.US,D,20100908,000000,0.345614,0.363773,0.345614,0.345614,1830544.6186479,0
+FBP.US,D,20100909,000000,0.354679,0.363773,0.3365,0.354679,2236856.5704287,0
+FBP.US,D,20100910,000000,0.345614,0.354679,0.345614,0.345614,1676710.8722487,0
+FBP.US,D,20100913,000000,0.363773,0.363773,0.345614,0.354679,2926202.5702297,0
+FBP.US,D,20100914,000000,0.354679,0.354679,0.3365,0.3365,3481266.2177106,0
+FBP.US,D,20100915,000000,0.3365,0.345614,0.300132,0.309227,5733485.7689884,0
+FBP.US,D,20100916,000000,0.300132,0.309227,0.272859,0.281944,6782232.8775065,0
+FBP.US,D,20100917,000000,0.291049,0.300132,0.272859,0.272859,3544920.4655577,0
+FBP.US,D,20100920,000000,0.272859,0.272859,0.254631,0.263746,4898087.4325397,0
+FBP.US,D,20100921,000000,0.263746,0.291049,0.254631,0.281944,3871095.067365,0
+FBP.US,D,20100922,000000,0.281944,0.281944,0.263746,0.263746,1777175.4002051,0
+FBP.US,D,20100923,000000,0.263746,0.281944,0.263746,0.272859,2678581.9813663,0
+FBP.US,D,20100924,000000,0.272859,0.291049,0.272859,0.281944,3387741.7275308,0
+FBP.US,D,20100927,000000,0.281944,0.291049,0.254631,0.263746,4721281.4642266,0
+FBP.US,D,20100928,000000,0.272859,0.272859,0.254631,0.272859,3410613.5177108,0
+FBP.US,D,20100929,000000,0.272859,0.281944,0.263746,0.272859,3274214.9252831,0
+FBP.US,D,20100930,000000,0.272859,0.281944,0.245567,0.254631,16028392.326955,0
+FBP.US,D,20101001,000000,0.254631,0.263746,0.254631,0.254631,2911133.7108872,0
+FBP.US,D,20101004,000000,0.254631,0.263746,0.236462,0.245567,3499786.6492965,0
+FBP.US,D,20101005,000000,0.254631,0.254631,0.245567,0.254631,2071812.387934,0
+FBP.US,D,20101006,000000,0.254631,0.263746,0.245567,0.254631,1713978.2192287,0
+FBP.US,D,20101007,000000,0.254631,0.263746,0.245567,0.263746,1676510.0087809,0
+FBP.US,D,20101008,000000,0.263746,0.263746,0.245567,0.254631,1391075.8472827,0
+FBP.US,D,20101011,000000,0.254631,0.263746,0.245567,0.245567,1205225.8988486,0
+FBP.US,D,20101012,000000,0.245567,0.254631,0.245567,0.245567,1759865.2734944,0
+FBP.US,D,20101013,000000,0.254631,0.254631,0.245567,0.254631,1653796.039897,0
+FBP.US,D,20101014,000000,0.254631,0.309227,0.254631,0.291049,12189988.813794,0
+FBP.US,D,20101015,000000,0.309227,0.3365,0.281944,0.291049,7580473.5220317,0
+FBP.US,D,20101018,000000,0.291049,0.309227,0.281944,0.291049,3210511.4863826,0
+FBP.US,D,20101019,000000,0.291049,0.291049,0.272859,0.272859,3884716.8898882,0
+FBP.US,D,20101020,000000,0.272859,0.281944,0.272859,0.272859,1831693.4347063,0
+FBP.US,D,20101021,000000,0.272859,0.272859,0.254631,0.263746,2903398.417748,0
+FBP.US,D,20101022,000000,0.272859,0.272859,0.254631,0.254631,1565261.3671914,0
+FBP.US,D,20101025,000000,0.263746,0.272859,0.254631,0.272859,1846581.9268533,0
+FBP.US,D,20101026,000000,0.272859,0.272859,0.263746,0.263746,1257786.5393519,0
+FBP.US,D,20101027,000000,0.263746,0.272859,0.254631,0.263746,1380157.4830664,0
+FBP.US,D,20101028,000000,0.263746,0.272859,0.254631,0.263746,1657172.8007466,0
+FBP.US,D,20101029,000000,0.263746,0.272859,0.254631,0.272859,5740904.3947214,0
+FBP.US,D,20101101,000000,0.272859,0.272859,0.263746,0.272859,3075790.5138367,0
+FBP.US,D,20101102,000000,0.272859,0.281944,0.263746,0.281944,2381519.2598191,0
+FBP.US,D,20101103,000000,0.281944,0.281944,0.263746,0.263746,2383968.5643504,0
+FBP.US,D,20101104,000000,0.272859,0.281944,0.263746,0.281944,1655874.3619011,0
+FBP.US,D,20101105,000000,0.281944,0.291049,0.272859,0.281944,3870409.4670589,0
+FBP.US,D,20101108,000000,0.291049,0.300132,0.281944,0.300132,2298963.3497225,0
+FBP.US,D,20101109,000000,0.300132,0.309227,0.281944,0.281944,2454146.775648,0
+FBP.US,D,20101110,000000,0.281944,0.300132,0.263746,0.291049,6093085.6915462,0
+FBP.US,D,20101111,000000,0.291049,0.291049,0.272859,0.281944,1028088.9157389,0
+FBP.US,D,20101112,000000,0.281944,0.291049,0.272859,0.272859,2480267.2249763,0
+FBP.US,D,20101115,000000,0.272859,0.272859,0.254631,0.254631,3759501.0635884,0
+FBP.US,D,20101116,000000,0.254631,0.281944,0.245567,0.281944,2778785.1818518,0
+FBP.US,D,20101117,000000,0.281944,0.281944,0.236462,0.245567,7237191.7066088,0
+FBP.US,D,20101118,000000,0.245567,0.245567,0.227367,0.236462,2685872.505398,0
+FBP.US,D,20101119,000000,0.236462,0.245567,0.236462,0.236462,1440826.4488635,0
+FBP.US,D,20101122,000000,0.245567,0.245567,0.227367,0.245567,1464717.9285869,0
+FBP.US,D,20101123,000000,0.236462,0.236462,0.236462,0.236462,1076500.0859296,0
+FBP.US,D,20101124,000000,0.245567,0.245567,0.236462,0.245567,1352661.7338716,0
+FBP.US,D,20101126,000000,0.245567,0.245567,0.236462,0.236462,710402.84507521,0
+FBP.US,D,20101129,000000,0.236462,0.245567,0.227367,0.245567,1643586.8466998,0
+FBP.US,D,20101130,000000,0.236462,0.254631,0.218255,0.218255,3714401.0661763,0
+FBP.US,D,20101201,000000,0.227367,0.236462,0.218255,0.227367,4773137.0329653,0
+FBP.US,D,20101202,000000,0.245567,0.254631,0.236462,0.245567,5072800.7314583,0
+FBP.US,D,20101203,000000,0.245567,0.245567,0.236462,0.236462,1998784.1699831,0
+FBP.US,D,20101206,000000,0.272859,0.291049,0.263746,0.272859,13147696.605141,0
+FBP.US,D,20101207,000000,0.272859,0.281944,0.254631,0.272859,5199249.4085326,0
+FBP.US,D,20101208,000000,0.281944,0.300132,0.272859,0.272859,7996011.8707563,0
+FBP.US,D,20101209,000000,0.300132,0.300132,0.281944,0.300132,4458938.4030213,0
+FBP.US,D,20101210,000000,0.300132,0.3365,0.281944,0.318331,5201696.6634368,0
+FBP.US,D,20101213,000000,0.3365,0.354679,0.309227,0.309227,6789905.6570155,0
+FBP.US,D,20101214,000000,0.318331,0.318331,0.291049,0.300132,4790712.5864015,0
+FBP.US,D,20101215,000000,0.291049,0.300132,0.281944,0.281944,3638621.2236786,0
+FBP.US,D,20101216,000000,0.281944,0.300132,0.281944,0.300132,3336725.48114,0
+FBP.US,D,20101217,000000,0.300132,0.327386,0.291049,0.327386,4775015.516315,0
+FBP.US,D,20101220,000000,0.318331,0.3365,0.309227,0.3365,3678563.3341844,0
+FBP.US,D,20101221,000000,0.3365,0.363773,0.327386,0.345614,7056923.9179161,0
+FBP.US,D,20101222,000000,0.345614,0.363773,0.345614,0.363773,3282698.3323586,0
+FBP.US,D,20101223,000000,0.363773,0.363773,0.345614,0.354679,3876975.4478675,0
+FBP.US,D,20101227,000000,0.354679,0.363773,0.345614,0.363773,4185100.0075364,0
+FBP.US,D,20101228,000000,0.372877,0.418369,0.372877,0.409245,8257675.4805372,0
+FBP.US,D,20101229,000000,0.436558,0.481903,0.418369,0.436558,14728669.38981,0
+FBP.US,D,20101230,000000,0.445642,0.445642,0.391085,0.409245,7347992.50465,0
+FBP.US,D,20101231,000000,0.418369,0.436558,0.409245,0.418369,4266108.4490797,0
+FBP.US,D,20110103,000000,0.418369,0.46384,0.418369,0.445642,6731611.1843561,0
+FBP.US,D,20110104,000000,0.454737,0.46384,0.445642,0.454737,4760049.1383337,0
+FBP.US,D,20110105,000000,0.454737,0.454737,0.418369,0.445642,4516591.3423599,0
+FBP.US,D,20110106,000000,0.381981,0.381981,0.281944,0.327386,18555348.010442,0
+FBP.US,D,20110107,000000,4.68388,5.19304,4.68388,4.92031,734700.15098877,0
+FBP.US,D,20110110,000000,4.94753,4.97476,4.38382,4.41105,1306078.8311638,0
+FBP.US,D,20110111,000000,4.47467,5.08395,4.42031,5.04775,822281.74703578,0
+FBP.US,D,20110112,000000,5.24769,5.79325,5.19304,5.75685,1044834.3701498,0
+FBP.US,D,20110113,000000,5.7752,6.82104,5.72963,6.32106,1768796.524118,0
+FBP.US,D,20110114,000000,6.32106,6.54841,6.11156,6.45727,808461.11067194,0
+FBP.US,D,20110118,000000,6.45727,6.45727,5.93873,6.19352,801572.31357586,0
+FBP.US,D,20110119,000000,5.75685,5.97523,5.42039,5.4933,882050.926482,0
+FBP.US,D,20110120,000000,5.36584,5.36584,4.82918,4.91123,1331068.9110786,0
+FBP.US,D,20110121,000000,5.05653,5.05653,4.82918,4.86576,518677.64020679,0
+FBP.US,D,20110124,000000,4.88371,4.89308,4.64748,4.70203,613564.10767611,0
+FBP.US,D,20110125,000000,4.70203,4.70203,4.48364,4.56552,492055.03220889,0
+FBP.US,D,20110126,000000,4.57478,4.77463,4.51097,4.63831,426851.26618122,0
+FBP.US,D,20110127,000000,4.64748,4.77463,4.52902,4.55653,454258.88140548,0
+FBP.US,D,20110128,000000,4.55653,4.61117,4.37445,4.45642,509098.70738069,0
+FBP.US,D,20110131,000000,4.45642,4.66572,4.40177,4.57478,320504.3080952,0
+FBP.US,D,20110201,000000,4.63831,4.7839,4.54737,4.63831,413109.54046546,0
+FBP.US,D,20110202,000000,4.66572,4.88371,4.52902,4.83844,507130.04043312,0
+FBP.US,D,20110203,000000,4.97476,4.97476,4.70203,4.86576,200072.31173358,0
+FBP.US,D,20110204,000000,4.81102,4.84751,4.62923,4.79298,272231.48774207,0
+FBP.US,D,20110207,000000,4.77463,5.27501,4.76555,4.993,449572.40876038,0
+FBP.US,D,20110208,000000,5.00218,5.05653,4.82039,4.90206,345918.66084521,0
+FBP.US,D,20110209,000000,4.82918,5.18396,4.69295,5.08395,534046.76993751,0
+FBP.US,D,20110210,000000,5.00218,5.15674,4.92939,5.08395,223478.02980519,0
+FBP.US,D,20110211,000000,4.92939,4.993,4.82918,4.90206,254692.82759595,0
+FBP.US,D,20110214,000000,4.92031,4.95671,4.59303,4.63831,434394.919175,0
+FBP.US,D,20110215,000000,4.63831,4.63831,4.55653,4.55653,314482.50331439,0
+FBP.US,D,20110216,000000,4.55653,4.73833,4.55653,4.56552,212683.66803593,0
+FBP.US,D,20110218,000000,4.52014,4.52014,4.37445,4.49272,283098.61127776,0
+FBP.US,D,20110222,000000,4.37445,4.43837,4.30166,4.30166,210818.50726311,0
+FBP.US,D,20110223,000000,4.27454,4.41105,4.05615,4.05615,346222.0056742,0
+FBP.US,D,20110224,000000,4.0744,4.09245,3.81981,3.98356,392283.27825385,0
+FBP.US,D,20110225,000000,4.01995,4.3564,3.97438,4.32,403251.85833704,0
+FBP.US,D,20110228,000000,4.42031,4.42031,4.15626,4.22009,221132.23144861,0
+FBP.US,D,20110301,000000,4.24741,4.27454,3.91085,3.99263,313037.51612227,0
+FBP.US,D,20110302,000000,3.97438,4.04726,3.91085,3.99263,157538.44760451,0
+FBP.US,D,20110303,000000,4.0381,4.16544,3.99263,4.11987,192907.83977603,0
+FBP.US,D,20110304,000000,4.10171,4.15626,3.92891,4.0744,186172.76472166,0
+FBP.US,D,20110307,000000,4.0744,4.16544,3.94716,4.02883,258519.48162104,0
+FBP.US,D,20110308,000000,3.98356,4.16544,3.97438,4.16544,137873.29921466,0
+FBP.US,D,20110309,000000,4.13831,4.32,4.0018,4.19266,231479.77448328,0
+FBP.US,D,20110310,000000,4.10171,4.13831,4.0018,4.05615,190951.4705918,0
+FBP.US,D,20110311,000000,4.0018,4.0744,4.0018,4.04726,131145.39785557,0
+FBP.US,D,20110314,000000,4.04726,4.04726,3.95623,3.97438,130200.51970583,0
+FBP.US,D,20110315,000000,3.83806,3.89261,3.70165,3.88334,225717.24754617,0
+FBP.US,D,20110316,000000,3.85622,3.88334,3.69258,3.70165,164267.37377721,0
+FBP.US,D,20110317,000000,3.72877,3.97438,3.6834,3.81074,350305.88791578,0
+FBP.US,D,20110318,000000,3.88334,4.01995,3.86538,3.98356,344301.50496636,0
+FBP.US,D,20110321,000000,4.0744,4.09245,4.0018,4.0744,178304.24581305,0
+FBP.US,D,20110322,000000,4.12894,4.18369,4.0381,4.15626,144935.28981107,0
+FBP.US,D,20110323,000000,4.15626,4.32,4.0744,4.32,164525.62680729,0
+FBP.US,D,20110324,000000,4.32,4.56552,4.29277,4.3564,174356.6637818,0
+FBP.US,D,20110325,000000,4.47467,4.77463,4.11099,4.12894,210144.17990678,0
+FBP.US,D,20110328,000000,4.15626,4.22907,4.0744,4.13831,111405.43807207,0
+FBP.US,D,20110329,000000,4.09245,4.29277,4.09245,4.23813,115398.11190223,0
+FBP.US,D,20110330,000000,4.31103,4.36558,4.18369,4.33815,172293.71398198,0
+FBP.US,D,20110331,000000,4.40177,4.54737,4.16544,4.54737,229433.22170125,0
+FBP.US,D,20110401,000000,4.58357,4.70203,4.23813,4.70203,324758.30939626,0
+FBP.US,D,20110404,000000,4.69295,4.85658,4.31103,4.49272,352171.04868859,0
+FBP.US,D,20110405,000000,4.45642,4.53829,4.36558,4.51097,131505.10743319,0
+FBP.US,D,20110406,000000,4.54737,4.59303,4.47467,4.49272,119611.12065885,0
+FBP.US,D,20110407,000000,4.49272,4.5018,4.3927,4.41105,101596.94699701,0
+FBP.US,D,20110408,000000,4.45642,4.52014,4.22907,4.23813,179301.38945698,0
+FBP.US,D,20110411,000000,4.25619,4.36558,4.05615,4.11099,208594.6617263,0
+FBP.US,D,20110412,000000,4.04726,4.09245,3.97438,4.04726,141623.0922189,0
+FBP.US,D,20110413,000000,4.11099,4.11987,3.97438,3.97438,126574.72914856,0
+FBP.US,D,20110414,000000,4.0381,4.15626,3.92891,4.12894,180922.64459028,0
+FBP.US,D,20110415,000000,4.06542,4.10171,3.98356,4.09245,151027.80673106,0
+FBP.US,D,20110418,000000,4.0018,4.13831,4.0018,4.10171,111641.1452027,0
+FBP.US,D,20110419,000000,4.147,4.27454,4.04726,4.23813,135467.036855,0
+FBP.US,D,20110420,000000,4.34722,4.34722,4.23813,4.31103,162553.88541889,0
+FBP.US,D,20110421,000000,4.36558,4.36558,4.28352,4.3564,81654.07411845,0
+FBP.US,D,20110425,000000,4.30166,4.42909,4.24741,4.40177,124619.38477794,0
+FBP.US,D,20110426,000000,4.3564,4.52014,4.3564,4.5018,89357.598035622,0
+FBP.US,D,20110427,000000,4.45642,4.54737,4.31103,4.54737,103246.89691142,0
+FBP.US,D,20110428,000000,4.53829,4.54737,4.44735,4.54737,67143.738194118,0
+FBP.US,D,20110429,000000,4.54737,4.54737,4.31103,4.53829,171478.98716088,0
+FBP.US,D,20110502,000000,4.49272,4.54737,4.32,4.34722,166706.43017242,0
+FBP.US,D,20110503,000000,4.32,4.41105,4.31103,4.37445,100559.83562224,0
+FBP.US,D,20110504,000000,4.36558,4.43837,4.32,4.37445,74201.629536082,0
+FBP.US,D,20110505,000000,4.32908,4.38382,4.16544,4.32908,164999.09069578,0
+FBP.US,D,20110506,000000,4.42031,4.45642,4.25619,4.32,130869.72299409,0
+FBP.US,D,20110509,000000,4.30166,4.30166,4.01078,4.04726,180923.66940388,0
+FBP.US,D,20110510,000000,4.08357,4.16544,4.04726,4.16544,112091.03837813,0
+FBP.US,D,20110511,000000,4.05615,4.147,4.04726,4.11987,119714.62683361,0
+FBP.US,D,20110512,000000,4.08357,4.17452,4.04726,4.17452,76620.189659073,0
+FBP.US,D,20110513,000000,4.17452,4.17452,3.99263,4.0744,200635.95921987,0
+FBP.US,D,20110516,000000,4.04726,4.04726,3.78341,3.9654,136544.11596061,0
+FBP.US,D,20110517,000000,3.91983,4.01078,3.91085,3.9654,116076.53851301,0
+FBP.US,D,20110518,000000,3.9654,4.08357,3.95623,4.0744,130476.1945673,0
+FBP.US,D,20110519,000000,4.11987,4.11987,3.95623,4.06542,135875.93748596,0
+FBP.US,D,20110520,000000,4.01995,4.12894,3.97438,4.10171,161262.62026847,0
+FBP.US,D,20110523,000000,4.05615,4.08357,4.01078,4.0744,54487.290092873,0
+FBP.US,D,20110524,000000,4.06542,4.147,4.02883,4.147,180370.27005372,0
+FBP.US,D,20110525,000000,4.10171,4.41105,4.10171,4.3927,154284.6643882,0
+FBP.US,D,20110526,000000,4.3564,4.54737,4.33815,4.53829,185051.61863076,0
+FBP.US,D,20110527,000000,4.54737,4.66572,4.47467,4.65646,135923.07891208,0
+FBP.US,D,20110531,000000,4.52902,4.61117,4.26556,4.60191,411822.37456949,0
+FBP.US,D,20110601,000000,4.57478,4.59303,4.34722,4.54737,170543.33233364,0
+FBP.US,D,20110602,000000,4.54737,4.62923,4.51097,4.60191,173174.02887421,0
+FBP.US,D,20110603,000000,4.5018,4.60191,4.42031,4.45642,150458.01036309,0
+FBP.US,D,20110606,000000,4.4655,4.58357,4.32,4.38382,174027.69861253,0
+FBP.US,D,20110607,000000,4.43837,4.5018,4.23813,4.34722,136527.71894283,0
+FBP.US,D,20110608,000000,4.32908,4.41105,4.11987,4.13831,226060.56010601,0
+FBP.US,D,20110609,000000,4.147,4.32,4.0018,4.06542,182252.85265792,0
+FBP.US,D,20110610,000000,4.01995,4.10171,3.91085,3.98356,297015.58012106,0
+FBP.US,D,20110613,000000,3.99263,3.99263,3.85622,3.87446,104474.62361792,0
+FBP.US,D,20110614,000000,3.91983,4.0018,3.91983,3.92891,95425.519428939,0
+FBP.US,D,20110615,000000,3.84684,3.92891,3.72877,3.88334,181406.35661488,0
+FBP.US,D,20110616,000000,3.86538,3.98356,3.86538,3.86538,125907.57548752,0
+FBP.US,D,20110617,000000,3.89261,3.95623,3.75629,3.81981,174856.77282418,0
+FBP.US,D,20110620,000000,3.77435,4.08357,3.74693,3.88334,185923.73501409,0
+FBP.US,D,20110621,000000,3.97438,4.02883,3.69258,3.78341,240324.94076359,0
+FBP.US,D,20110622,000000,3.73814,3.73814,3.63773,3.6472,209606.15276078,0
+FBP.US,D,20110623,000000,3.63773,3.79249,3.45614,3.58338,268870.09909656,0
+FBP.US,D,20110624,000000,3.58338,3.81981,3.37417,3.46512,3157926.2503526,0
+FBP.US,D,20110627,000000,3.39242,3.52884,3.29221,3.29221,202612.82467635,0
+FBP.US,D,20110628,000000,3.50142,4.28352,3.50142,3.9654,695894.55877811,0
+FBP.US,D,20110629,000000,4.01078,4.01078,3.77435,3.98356,354135.61638171,0
+FBP.US,D,20110630,000000,4.04726,4.10171,3.86538,3.91983,249161.90853502,0
+FBP.US,D,20110701,000000,3.99263,3.99263,3.87446,3.88334,158164.6087211,0
+FBP.US,D,20110705,000000,3.82879,3.90159,3.74693,3.85622,232216.61546992,0
+FBP.US,D,20110706,000000,3.81074,4.13831,3.81074,4.10171,187042.83147778,0
+FBP.US,D,20110707,000000,4.22009,4.22009,4.09245,4.11099,147496.29902604,0
+FBP.US,D,20110708,000000,4.09245,4.18369,4.0018,4.15626,255479.88444953,0
+FBP.US,D,20110711,000000,4.0381,4.17452,3.99263,4.01078,136223.34930023,0
+FBP.US,D,20110712,000000,4.12894,4.17452,3.78341,3.95623,190159.28967016,0
+FBP.US,D,20110713,000000,3.92891,4.12894,3.92891,4.05615,86974.906389031,0
+FBP.US,D,20110714,000000,4.0744,4.0744,3.94716,3.98356,72682.855763934,0
+FBP.US,D,20110715,000000,3.99263,4.11099,3.95623,3.95623,77934.000708935,0
+FBP.US,D,20110718,000000,3.67423,4.23813,3.67423,4.18369,199088.49066661,0
+FBP.US,D,20110719,000000,4.19266,4.22907,4.0381,4.11099,72322.121372707,0
+FBP.US,D,20110720,000000,4.11987,4.147,3.78341,4.10171,145903.73867387,0
+FBP.US,D,20110721,000000,4.11099,4.16544,4.01995,4.147,64137.959871773,0
+FBP.US,D,20110722,000000,4.10171,4.22009,4.10171,4.22009,37364.704272986,0
+FBP.US,D,20110725,000000,4.18369,4.20174,4.0744,4.10171,79310.325389095,0
+FBP.US,D,20110726,000000,4.06542,4.10171,3.94716,3.94716,143031.18612102,0
+FBP.US,D,20110727,000000,3.86538,4.147,3.86538,4.0018,237880.76030033,0
+FBP.US,D,20110728,000000,4.147,4.17452,3.99263,3.99263,98023.421933931,0
+FBP.US,D,20110729,000000,3.95623,4.06542,3.95623,4.0018,132477.65555043,0
+FBP.US,D,20110801,000000,4.06542,4.06542,3.72877,3.79249,345334.5170867,0
+FBP.US,D,20110802,000000,3.76528,3.92891,3.75629,3.86538,105682.87886581,0
+FBP.US,D,20110803,000000,3.86538,3.89261,3.81981,3.86538,62092.431903345,0
+FBP.US,D,20110804,000000,3.85622,3.92891,3.82879,3.87446,136032.73396852,0
+FBP.US,D,20110805,000000,3.86538,3.89261,3.6472,3.6472,174716.37335942,0
+FBP.US,D,20110808,000000,3.46512,3.55626,3.22869,3.22869,266837.89370508,0
+FBP.US,D,20110809,000000,3.31953,3.60143,3.23767,3.60143,120801.95407534,0
+FBP.US,D,20110810,000000,3.51957,3.51957,3.18331,3.21054,146241.92716565,0
+FBP.US,D,20110811,000000,3.23767,3.33788,3.22869,3.27386,231222.54626682,0
+FBP.US,D,20110812,000000,3.31953,3.31953,3.20117,3.27386,172694.41610406,0
+FBP.US,D,20110815,000000,3.27386,3.365,3.22869,3.29221,303919.74942131,0
+FBP.US,D,20110816,000000,3.30128,3.33788,3.12877,3.14672,172683.14315432,0
+FBP.US,D,20110817,000000,3.14672,3.20117,3.0467,3.08309,92910.626826473,0
+FBP.US,D,20110818,000000,3.11032,3.11032,2.73748,2.89204,174775.81254888,0
+FBP.US,D,20110819,000000,2.82861,2.88306,2.52846,2.55568,332073.4289547,0
+FBP.US,D,20110822,000000,2.56486,2.62848,2.52846,2.53754,215151.41921227,0
+FBP.US,D,20110823,000000,2.55568,2.64653,2.51031,2.64653,187724.33252938,0
+FBP.US,D,20110824,000000,2.60115,2.85564,2.60115,2.77397,172225.05147001,0
+FBP.US,D,20110825,000000,2.84676,2.91049,2.6921,2.74655,110186.93468808,0
+FBP.US,D,20110826,000000,2.71044,2.78304,2.67376,2.78304,49885.876977522,0
+FBP.US,D,20110829,000000,2.81036,3.01967,2.75572,3.01967,195219.81928342,0
+FBP.US,D,20110830,000000,2.974,3.10115,2.95586,3.10115,117801.29982105,0
+FBP.US,D,20110831,000000,3.11032,3.11032,2.88306,3.07412,85939.84464148,0
+FBP.US,D,20110901,000000,3.07412,3.11949,2.85564,2.88306,144848.18065409,0
+FBP.US,D,20110902,000000,2.78304,2.78304,2.63746,2.63746,125037.50873141,0
+FBP.US,D,20110906,000000,2.60115,2.85564,2.60115,2.8374,113866.01555313,0
+FBP.US,D,20110907,000000,2.91049,2.93781,2.86491,2.92853,36628.888099974,0
+FBP.US,D,20110908,000000,2.96484,2.96484,2.75572,2.81944,73417.647123334,0
+FBP.US,D,20110909,000000,2.75572,2.77397,2.64653,2.77397,135329.71183107,0
+FBP.US,D,20110912,000000,2.77397,2.80119,2.71044,2.78304,299141.04355118,0
+FBP.US,D,20110913,000000,2.75572,2.77397,2.64653,2.70118,86991.303406814,0
+FBP.US,D,20110914,000000,2.72859,2.74655,2.68293,2.71923,104252.23906424,0
+FBP.US,D,20110915,000000,2.80119,2.80119,2.68293,2.72859,240216.31052079,0
+FBP.US,D,20110916,000000,2.74655,2.80119,2.71044,2.79191,187987.70962752,0
+FBP.US,D,20110919,000000,2.75572,2.78304,2.67376,2.72859,94243.909334951,0
+FBP.US,D,20110920,000000,2.71044,2.78304,2.71044,2.75572,131775.6582266,0
+FBP.US,D,20110921,000000,2.73748,2.73748,2.60115,2.60115,127088.16076789,0
+FBP.US,D,20110922,000000,2.60115,2.67376,2.60115,2.67376,67805.767787105,0
+FBP.US,D,20110923,000000,2.62848,2.68293,2.60115,2.66488,102449.59192173,0
+FBP.US,D,20110926,000000,2.68293,2.74655,2.60115,2.66488,119387.71129155,0
+FBP.US,D,20110927,000000,2.70118,2.72859,2.60115,2.60115,137842.5548063,0
+FBP.US,D,20110928,000000,2.61023,2.61921,2.51031,2.51031,128263.62198022,0
+FBP.US,D,20110929,000000,2.57393,3.11949,2.53754,2.64653,62646.856067132,0
+FBP.US,D,20110930,000000,2.6557,2.6921,2.51928,2.54631,147569.06079246,0
+FBP.US,D,20111003,000000,2.51031,2.54631,2.29193,2.3375,56678.341594124,0
+FBP.US,D,20111004,000000,2.27367,2.52846,2.27367,2.48289,95627.407710392,0
+FBP.US,D,20111005,000000,2.51031,2.51031,2.29193,2.41927,159159.7027378,0
+FBP.US,D,20111006,000000,2.38287,2.53754,2.38287,2.53754,59963.894032391,0
+FBP.US,D,20111007,000000,2.48289,2.53754,2.40113,2.47381,47837.274568259,0
+FBP.US,D,20111010,000000,2.53754,2.74655,2.52846,2.72859,178704.94793513,0
+FBP.US,D,20111011,000000,2.72859,2.73748,2.63746,2.64653,65946.755895959,0
+FBP.US,D,20111012,000000,2.68293,2.80119,2.64653,2.78304,111107.21731115,0
+FBP.US,D,20111013,000000,2.72859,2.73748,2.61921,2.61921,478453.70595789,0
+FBP.US,D,20111014,000000,2.67376,2.77397,2.67376,2.73748,74052.006748813,0
+FBP.US,D,20111017,000000,2.71044,2.79191,2.64653,2.74655,85158.936669564,0
+FBP.US,D,20111018,000000,2.74655,2.81036,2.72859,2.76489,57865.075756169,0
+FBP.US,D,20111019,000000,2.75572,2.76489,2.6921,2.6921,47375.083629501,0
+FBP.US,D,20111020,000000,2.66488,2.78304,2.66488,2.73748,99359.778883245,0
+FBP.US,D,20111021,000000,2.75572,2.75572,2.62848,2.62848,116638.13637207,0
+FBP.US,D,20111024,000000,2.66488,2.70118,2.6557,2.68293,74742.731122922,0
+FBP.US,D,20111025,000000,2.85564,2.85564,2.66488,2.71044,126887.29730005,0
+FBP.US,D,20111026,000000,2.71923,2.76489,2.66488,2.73748,198054.45373267,0
+FBP.US,D,20111027,000000,2.8374,3.14672,2.79191,3.09227,142222.60818159,0
+FBP.US,D,20111028,000000,3.06485,3.08309,2.95586,3.0467,79708.977883944,0
+FBP.US,D,20111031,000000,2.91936,3.26508,2.91936,3.23767,135735.53802119,0
+FBP.US,D,20111101,000000,3.39242,3.5379,3.29221,3.41975,160168.11933146,0
+FBP.US,D,20111102,000000,3.41037,3.41975,3.29221,3.29221,84856.61665419,0
+FBP.US,D,20111103,000000,3.30128,3.61061,3.30128,3.57411,113488.88414412,0
+FBP.US,D,20111104,000000,3.50142,3.51078,3.41975,3.50142,79665.935712263,0
+FBP.US,D,20111107,000000,3.50142,3.5379,3.44687,3.5379,58177.643907657,0
+FBP.US,D,20111108,000000,3.5379,3.54679,3.40149,3.50142,85311.633897669,0
+FBP.US,D,20111109,000000,3.4379,3.50142,3.27386,3.28343,74268.242420826,0
+FBP.US,D,20111110,000000,3.31055,3.35592,3.18331,3.20117,64455.652091319,0
+FBP.US,D,20111111,000000,3.21951,3.29221,3.14672,3.22869,66273.671438008,0
+FBP.US,D,20111114,000000,3.21054,3.23767,3.16486,3.23767,47069.689173293,0
+FBP.US,D,20111115,000000,3.19229,3.42863,3.19229,3.38335,88377.876223089,0
+FBP.US,D,20111116,000000,3.30128,3.31953,3.19229,3.19229,49047.579443366,0
+FBP.US,D,20111117,000000,3.21951,3.256,3.18331,3.19229,58957.52706596,0
+FBP.US,D,20111118,000000,3.27386,3.27386,3.18331,3.18331,151000.13676355,0
+FBP.US,D,20111121,000000,3.18331,3.21951,3.11949,3.21951,116709.87332487,0
+FBP.US,D,20111122,000000,3.19229,3.26508,3.12877,3.20117,70147.466889239,0
+FBP.US,D,20111123,000000,3.15608,3.256,3.11949,3.14672,114842.66292484,0
+FBP.US,D,20111125,000000,3.12877,3.14672,3.10115,3.12877,5871.1571799215,0
+FBP.US,D,20111128,000000,3.22869,3.22869,3.17414,3.22869,45088.724462385,0
+FBP.US,D,20111129,000000,3.11949,3.21054,3.11949,3.18331,100303.63221938,0
+FBP.US,D,20111130,000000,3.31055,3.31055,3.12877,3.18331,77385.725426816,0
+FBP.US,D,20111201,000000,3.17414,3.22869,3.03762,3.22869,110872.53499412,0
+FBP.US,D,20111202,000000,3.22869,3.40149,3.22869,3.37417,53752.498733472,0
+FBP.US,D,20111205,000000,3.38335,3.44687,3.33788,3.34686,86277.008319643,0
+FBP.US,D,20111206,000000,3.34686,3.63773,3.31953,3.63773,119781.23971835,0
+FBP.US,D,20111207,000000,3.57411,3.61061,3.41975,3.61061,75050.175206353,0
+FBP.US,D,20111208,000000,3.55626,3.55626,3.41975,3.50142,91826.374025573,0
+FBP.US,D,20111209,000000,3.49253,3.58338,3.49253,3.57411,101662.53506814,0
+FBP.US,D,20111212,000000,3.51078,3.59245,3.46512,3.59245,71677.513611113,0
+FBP.US,D,20111213,000000,3.54679,3.59245,3.4741,3.54679,67648.971304555,0
+FBP.US,D,20111214,000000,2.91936,3.54679,2.91936,3.49253,99508.376856903,0
+FBP.US,D,20111215,000000,2.95586,3.51078,2.95586,3.31055,128664.32410228,0
+FBP.US,D,20111216,000000,3.3288,3.3288,2.95586,3.07412,241877.53338493,0
+FBP.US,D,20111219,000000,2.88306,3.15608,2.88306,3.07412,253413.86020887,0
+FBP.US,D,20111220,000000,3.02854,3.365,3.02854,3.23767,150805.42217737,0
+FBP.US,D,20111221,000000,3.19229,3.30128,3.13764,3.18331,194963.61588057,0
+FBP.US,D,20111222,000000,2.95586,3.20117,2.95586,3.14672,83326.569932316,0
+FBP.US,D,20111223,000000,3.13764,3.19229,2.99206,3.18331,103635.30127016,0
+FBP.US,D,20111227,000000,3.13764,3.19229,3.11032,3.13764,45096.922971277,0
+FBP.US,D,20111228,000000,3.18331,3.21054,3.10115,3.15608,90391.634969561,0
+FBP.US,D,20111229,000000,3.12877,3.21951,3.12877,3.13764,122171.10506022,0
+FBP.US,D,20111230,000000,3.12877,3.19229,3.09227,3.17414,68755.770004907,0
+FBP.US,D,20120103,000000,3.21054,3.21951,3.14672,3.18331,95908.206639926,0
+FBP.US,D,20120104,000000,3.18331,3.18331,3.13764,3.17414,33525.752484544,0
+FBP.US,D,20120105,000000,3.15608,3.20117,3.12877,3.18331,69233.333147836,0
+FBP.US,D,20120106,000000,3.18331,3.18331,3.11032,3.16486,30015.765865373,0
+FBP.US,D,20120109,000000,3.14672,3.22869,3.11032,3.18331,59290.591489677,0
+FBP.US,D,20120110,000000,3.19229,3.24693,3.05597,3.06485,89754.200903247,0
+FBP.US,D,20120111,000000,3.01967,3.12877,3.01967,3.06485,93270.336404087,0
+FBP.US,D,20120112,000000,3.10115,3.21951,3.06485,3.18331,39101.763344372,0
+FBP.US,D,20120113,000000,3.16486,3.20117,3.11949,3.18331,98233.508724276,0
+FBP.US,D,20120117,000000,3.18331,3.21054,3.12877,3.18331,90344.493543435,0
+FBP.US,D,20120118,000000,3.18331,3.18331,3.14672,3.17414,86133.534414042,0
+FBP.US,D,20120119,000000,3.17414,3.21054,2.94658,3.08309,141394.55878355,0
+FBP.US,D,20120120,000000,3.07412,3.22869,3.01967,3.18331,159332.89623813,0
+FBP.US,D,20120123,000000,3.14672,3.20117,3.14672,3.18331,97367.541222612,0
+FBP.US,D,20120124,000000,3.17414,3.20117,3.14672,3.18331,110615.30677765,0
+FBP.US,D,20120125,000000,3.16486,3.18331,3.14672,3.18331,42910.995538082,0
+FBP.US,D,20120126,000000,3.18331,3.21054,3.15608,3.15608,25101.784598534,0
+FBP.US,D,20120127,000000,3.17414,3.19229,3.16486,3.18331,36314.270321263,0
+FBP.US,D,20120130,000000,3.15608,3.21054,3.12877,3.19229,104374.191884,0
+FBP.US,D,20120131,000000,3.19229,3.365,3.13764,3.365,109824.15066963,0
+FBP.US,D,20120201,000000,3.3288,3.50142,3.29221,3.4379,65280.627048525,0
+FBP.US,D,20120202,000000,3.46512,3.72877,3.46512,3.71971,156044.26935904,0
+FBP.US,D,20120203,000000,3.73814,4.01078,3.73814,3.75629,142619.21104922,0
+FBP.US,D,20120206,000000,3.99263,4.06542,3.73814,3.9654,86736.124817566,0
+FBP.US,D,20120207,000000,3.99263,4.11099,3.89261,4.0381,103970.4153211,0
+FBP.US,D,20120208,000000,4.0744,4.09245,3.95623,4.01995,66084.080919892,0
+FBP.US,D,20120209,000000,4.06542,4.10171,3.98356,4.09245,91169.468500641,0
+FBP.US,D,20120210,000000,4.06542,4.5018,3.99263,4.5018,203636.61347416,0
+FBP.US,D,20120213,000000,4.51097,4.53829,4.34722,4.34722,114150.91373711,0
+FBP.US,D,20120214,000000,4.29277,4.32908,4.13831,4.21101,108325.87316971,0
+FBP.US,D,20120215,000000,4.30166,4.34722,3.80167,3.82879,196349.16388324,0
+FBP.US,D,20120216,000000,3.87446,3.91085,3.33788,3.44687,588639.61583235,0
+FBP.US,D,20120217,000000,3.4741,3.67423,3.41037,3.42863,367369.03454619,0
+FBP.US,D,20120221,000000,3.41037,3.63773,3.38335,3.58338,228177.82502724,0
+FBP.US,D,20120222,000000,3.57411,3.6472,3.4379,3.62876,875524.91340437,0
+FBP.US,D,20120223,000000,3.61061,3.6472,3.55626,3.61061,202783.96854944,0
+FBP.US,D,20120224,000000,3.58338,3.62876,3.40149,3.59245,234557.28975843,0
+FBP.US,D,20120227,000000,3.59245,3.6472,3.41037,3.56523,239890.41979235,0
+FBP.US,D,20120228,000000,3.57411,3.61061,3.40149,3.5379,479612.77015243,0
+FBP.US,D,20120229,000000,3.50142,3.63773,3.41037,3.51957,462514.77985922,0
+FBP.US,D,20120301,000000,3.50142,3.56523,3.41037,3.5379,494127.20533121,0
+FBP.US,D,20120302,000000,3.49253,3.59245,3.41037,3.41975,508594.49908387,0
+FBP.US,D,20120305,000000,3.4379,3.5379,3.3288,3.37417,492630.97745852,0
+FBP.US,D,20120306,000000,3.3288,3.365,3.15608,3.31055,556398.97961655,0
+FBP.US,D,20120307,000000,3.41975,3.51957,3.27386,3.37417,619844.16548699,0
+FBP.US,D,20120308,000000,3.50142,3.61978,3.4379,3.49253,334793.28427946,0
+FBP.US,D,20120309,000000,3.51957,3.57411,3.40149,3.5379,374271.15421922,0
+FBP.US,D,20120312,000000,3.58338,3.71073,3.4741,3.6472,633250.77715181,0
+FBP.US,D,20120313,000000,3.70165,3.72877,3.51078,3.63773,725102.77151767,0
+FBP.US,D,20120314,000000,3.71073,3.71073,3.48337,3.63773,652087.87614363,0
+FBP.US,D,20120315,000000,3.63773,3.66516,3.52884,3.61061,427865.83165654,0
+FBP.US,D,20120316,000000,3.63773,3.63773,3.46512,3.46512,990716.01295709,0
+FBP.US,D,20120319,000000,3.51957,3.60143,3.4741,3.60143,287894.73897928,0
+FBP.US,D,20120320,000000,3.58338,3.63773,3.50142,3.57411,301352.59132466,0
+FBP.US,D,20120321,000000,3.61061,3.63773,3.51957,3.63773,274786.34807539,0
+FBP.US,D,20120322,000000,3.62876,3.69258,3.55626,3.65588,338180.29326525,0
+FBP.US,D,20120323,000000,3.66516,3.73814,3.52884,3.70165,203123.18185483,0
+FBP.US,D,20120326,000000,3.73814,3.79249,3.70165,3.75629,296408.8904631,0
+FBP.US,D,20120327,000000,3.80167,3.85622,3.71971,3.81981,859252.92288198,0
+FBP.US,D,20120328,000000,3.80167,3.98356,3.77435,3.97438,375096.12917644,0
+FBP.US,D,20120329,000000,3.9654,3.98356,3.75629,3.95623,492073.47885389,0
+FBP.US,D,20120330,000000,3.98356,4.01078,3.91983,4.0018,326196.12289312,0
+FBP.US,D,20120402,000000,4.0018,4.0018,3.85622,3.88334,431983.53274729,0
+FBP.US,D,20120403,000000,3.84684,3.97438,3.74693,3.89261,289745.55236153,0
+FBP.US,D,20120404,000000,3.84684,3.92891,3.74693,3.77435,179239.9006403,0
+FBP.US,D,20120405,000000,3.80167,3.91983,3.79249,3.90159,123352.71515421,0
+FBP.US,D,20120409,000000,3.86538,3.95623,3.80167,3.90159,294782.51126175,0
+FBP.US,D,20120410,000000,3.90159,3.90159,3.71073,3.79249,255087.38083634,0
+FBP.US,D,20120411,000000,3.81074,3.84684,3.67423,3.78341,284113.17675307,0
+FBP.US,D,20120412,000000,3.77435,3.81981,3.67423,3.74693,213862.20368907,0
+FBP.US,D,20120413,000000,3.76528,3.76528,3.54679,3.58338,238352.17456158,0
+FBP.US,D,20120416,000000,3.61061,3.6472,3.48337,3.61978,194099.69800614,0
+FBP.US,D,20120417,000000,3.60143,3.85622,3.55626,3.77435,182472.16277078,0
+FBP.US,D,20120418,000000,3.72877,3.85622,3.65588,3.71971,197849.49101038,0
+FBP.US,D,20120419,000000,3.72877,3.88334,3.54679,3.57411,223495.45163658,0
+FBP.US,D,20120420,000000,3.61061,3.6834,3.52884,3.59245,138404.15266537,0
+FBP.US,D,20120423,000000,3.55626,3.62876,3.45614,3.62876,118857.88265445,0
+FBP.US,D,20120424,000000,3.60143,3.76528,3.56523,3.65588,146758.4332258,0
+FBP.US,D,20120425,000000,3.71073,3.75629,3.65588,3.72877,130783.63865073,0
+FBP.US,D,20120426,000000,3.74693,3.90159,3.74693,3.86538,134760.94027673,0
+FBP.US,D,20120427,000000,3.87446,3.89261,3.75629,3.88334,72865.272586768,0
+FBP.US,D,20120430,000000,3.86538,3.95623,3.82879,3.87446,152899.11638554,0
+FBP.US,D,20120501,000000,3.86538,3.95623,3.84684,3.93808,416366.39812261,0
+FBP.US,D,20120502,000000,3.91085,3.93808,3.84684,3.91983,82090.644716923,0
+FBP.US,D,20120503,000000,3.88334,4.0381,3.83806,3.98356,175947.17450675,0
+FBP.US,D,20120504,000000,3.97438,4.01078,3.84684,3.84684,96383.720155632,0
+FBP.US,D,20120507,000000,3.84684,3.91983,3.79249,3.79249,91109.004497567,0
+FBP.US,D,20120508,000000,3.81074,3.82879,3.66516,3.69258,102908.70841966,0
+FBP.US,D,20120509,000000,3.65588,3.67423,3.57411,3.62876,116385.00741005,0
+FBP.US,D,20120510,000000,3.65588,3.65588,3.56523,3.61061,143365.27535835,0
+FBP.US,D,20120511,000000,3.60143,3.72877,3.56523,3.69258,85005.214627849,0
+FBP.US,D,20120514,000000,3.66516,3.71073,3.60143,3.60143,99659.024457784,0
+FBP.US,D,20120515,000000,3.60143,3.65588,3.58338,3.62876,85002.140187015,0
+FBP.US,D,20120516,000000,3.62876,3.63773,3.4741,3.51078,104832.28356832,0
+FBP.US,D,20120517,000000,3.46512,3.48337,3.35592,3.35592,113630.3084225,0
+FBP.US,D,20120518,000000,3.37417,3.37417,3.27386,3.27386,94524.708264485,0
+FBP.US,D,20120521,000000,3.28343,3.34686,3.23767,3.26508,122852.60611182,0
+FBP.US,D,20120522,000000,3.41975,3.41975,3.26508,3.31953,174947.9812356,0
+FBP.US,D,20120523,000000,3.31055,3.35592,3.28343,3.34686,53190.900874405,0
+FBP.US,D,20120524,000000,3.365,3.365,3.24693,3.33788,65364.661764663,0
+FBP.US,D,20120525,000000,3.33788,3.37417,3.27386,3.31055,68010.730509392,0
+FBP.US,D,20120529,000000,3.34686,3.59245,3.30128,3.51957,161858.03697673,0
+FBP.US,D,20120530,000000,3.50142,3.50142,3.28343,3.31055,132470.48185516,0
+FBP.US,D,20120531,000000,3.34686,3.39242,3.28343,3.31953,35912.543385581,0
+FBP.US,D,20120601,000000,3.30128,3.34686,3.18331,3.18331,95108.852023005,0
+FBP.US,D,20120604,000000,3.18331,3.28343,3.11032,3.12877,128781.15285398,0
+FBP.US,D,20120605,000000,3.09227,3.17414,3.05597,3.07412,50512.03809411,0
+FBP.US,D,20120606,000000,3.13764,3.20117,3.09227,3.12877,154427.11348019,0
+FBP.US,D,20120607,000000,3.14672,3.17414,2.95586,2.974,691913.15789768,0
+FBP.US,D,20120608,000000,2.94658,3.256,2.91049,3.21951,216133.19065202,0
+FBP.US,D,20120611,000000,3.21951,3.28343,2.96484,2.974,286172.02729845,0
+FBP.US,D,20120612,000000,3.01967,3.16486,2.99206,3.03762,167855.24623085,0
+FBP.US,D,20120613,000000,3.01967,3.09227,2.98317,3.09227,337256.93620135,0
+FBP.US,D,20120614,000000,3.09227,3.3288,3.0467,3.30128,260993.38167905,0
+FBP.US,D,20120615,000000,3.31055,3.60143,3.28343,3.60143,428131.25838189,0
+FBP.US,D,20120618,000000,3.51957,3.66516,3.42863,3.52884,465299.19844148,0
+FBP.US,D,20120619,000000,3.51957,3.69258,3.49253,3.62876,240677.47664594,0
+FBP.US,D,20120620,000000,3.66516,3.66516,3.365,3.4379,498591.29342262,0
+FBP.US,D,20120621,000000,3.41975,3.54679,3.365,3.49253,584176.55255455,0
+FBP.US,D,20120622,000000,3.59245,3.63773,3.35592,3.48337,9099701.2866109,0
+FBP.US,D,20120625,000000,3.41975,3.48337,3.21054,3.46512,600945.57767849,0
+FBP.US,D,20120626,000000,3.46512,3.51078,3.3288,3.41037,306522.77599436,0
+FBP.US,D,20120627,000000,3.39242,3.50142,3.33788,3.41037,418457.01788993,0
+FBP.US,D,20120628,000000,3.37417,3.49253,3.35592,3.48337,262786.80549907,0
+FBP.US,D,20120629,000000,3.55626,3.61978,3.4741,3.60143,401376.44942812,0
+FBP.US,D,20120702,000000,3.57411,3.63773,3.48337,3.63773,340228.89567451,0
+FBP.US,D,20120703,000000,3.61978,3.63773,3.56523,3.57411,114122.21895599,0
+FBP.US,D,20120705,000000,3.58338,3.63773,3.50142,3.52884,121772.45256537,0
+FBP.US,D,20120706,000000,3.48337,3.48337,3.37417,3.44687,116996.82113607,0
+FBP.US,D,20120709,000000,3.4379,3.48337,3.39242,3.42863,135106.30246378,0
+FBP.US,D,20120710,000000,3.45614,3.48337,3.39242,3.4741,213357.99539225,0
+FBP.US,D,20120711,000000,3.46512,3.46512,3.39242,3.41037,106040.5388162,0
+FBP.US,D,20120712,000000,3.41037,3.44687,3.33788,3.33788,151246.09203029,0
+FBP.US,D,20120713,000000,3.33788,3.42863,3.16486,3.40149,279955.50793147,0
+FBP.US,D,20120716,000000,3.38335,3.38335,3.21054,3.22869,262677.15044265,0
+FBP.US,D,20120717,000000,3.27386,3.41037,3.22869,3.40149,174810.65621167,0
+FBP.US,D,20120718,000000,3.41037,3.48337,3.365,3.4379,142802.65268567,0
+FBP.US,D,20120719,000000,3.42863,3.4379,3.27386,3.31055,105630.61337162,0
+FBP.US,D,20120720,000000,3.28343,3.28343,3.18331,3.18331,173082.82046279,0
+FBP.US,D,20120723,000000,3.16486,3.16486,3.05597,3.07412,180417.41147984,0
+FBP.US,D,20120724,000000,3.07412,3.11949,3.0467,3.10115,138068.01380082,0
+FBP.US,D,20120725,000000,3.12877,3.16486,3.09227,3.11949,91426.696717113,0
+FBP.US,D,20120726,000000,3.16486,3.18331,3.11949,3.18331,102916.90692854,0
+FBP.US,D,20120727,000000,3.18331,3.52884,3.14672,3.51078,189030.96988397,0
+FBP.US,D,20120730,000000,3.50142,3.50142,3.3288,3.3288,59063.082867938,0
+FBP.US,D,20120731,000000,3.48337,3.51957,3.3288,3.4379,212214.30340189,0
+FBP.US,D,20120801,000000,3.50142,3.54679,3.24693,3.24693,201771.45270135,0
+FBP.US,D,20120802,000000,3.23767,3.31953,3.03762,3.03762,239696.73001979,0
+FBP.US,D,20120803,000000,3.07412,3.29221,3.07412,3.22869,174420.20222571,0
+FBP.US,D,20120806,000000,3.24693,3.38335,3.24693,3.37417,255121.19968553,0
+FBP.US,D,20120807,000000,3.40149,3.48337,3.365,3.41037,149934.33060765,0
+FBP.US,D,20120808,000000,3.40149,3.4379,3.27386,3.3288,107766.32493787,0
+FBP.US,D,20120809,000000,3.3288,3.5379,3.22869,3.28343,160103.55607394,0
+FBP.US,D,20120810,000000,3.27386,3.28343,3.21951,3.24693,112899.61631755,0
+FBP.US,D,20120813,000000,3.256,3.30128,3.14672,3.20117,168828.81916171,0
+FBP.US,D,20120814,000000,3.21054,3.24693,3.11032,3.11949,170319.92296635,0
+FBP.US,D,20120815,000000,3.12877,3.24693,3.11032,3.24693,123925.58596299,0
+FBP.US,D,20120816,000000,3.22869,3.41037,3.11949,3.38335,310712.21403792,0
+FBP.US,D,20120817,000000,3.39242,3.41037,3.28343,3.41037,163835.92724679,0
+FBP.US,D,20120820,000000,3.41037,3.41037,3.26508,3.38335,317556.94414871,0
+FBP.US,D,20120821,000000,3.39242,3.41975,3.34686,3.37417,150766.47926015,0
+FBP.US,D,20120822,000000,3.365,3.41037,3.26508,3.35592,98719.270376097,0
+FBP.US,D,20120823,000000,3.34686,3.41037,3.3288,3.39242,65430.249835794,0
+FBP.US,D,20120824,000000,3.37417,3.50142,3.37417,3.50142,165455.13275286,0
+FBP.US,D,20120827,000000,3.52884,3.5379,3.4741,3.50142,79542.958078891,0
+FBP.US,D,20120828,000000,3.48337,3.59245,3.46512,3.59245,122276.6608622,0
+FBP.US,D,20120829,000000,3.58338,3.59245,3.51957,3.59245,270205.43123227,0
+FBP.US,D,20120830,000000,3.58338,3.58338,3.45614,3.46512,78309.082490721,0
+FBP.US,D,20120831,000000,3.51078,3.51078,3.365,3.4741,102889.23696104,0
+FBP.US,D,20120904,000000,3.4741,3.61061,3.34686,3.51078,202493.94629741,0
+FBP.US,D,20120905,000000,3.54679,3.83806,3.51078,3.76528,711789.4178915,0
+FBP.US,D,20120906,000000,3.80167,3.91085,3.76528,3.89261,351733.45327651,0
+FBP.US,D,20120907,000000,3.89261,3.91983,3.72877,3.76528,214150.17631389,0
+FBP.US,D,20120910,000000,3.78341,3.92891,3.77435,3.91983,271644.26954273,0
+FBP.US,D,20120911,000000,3.90159,4.0018,3.81981,3.81981,264478.77277155,0
+FBP.US,D,20120912,000000,3.81074,3.86538,3.73814,3.86538,239324.72267884,0
+FBP.US,D,20120913,000000,3.85622,3.97438,3.80167,3.89261,544868.80167428,0
+FBP.US,D,20120914,000000,3.94716,4.0018,3.90159,3.95623,338326.84161169,0
+FBP.US,D,20120917,000000,3.92891,4.0744,3.91085,3.97438,347891.42704723,0
+FBP.US,D,20120918,000000,3.98356,4.09245,3.97438,4.09245,315004.13344261,0
+FBP.US,D,20120919,000000,4.09245,4.11987,4.01995,4.06542,859323.63502116,0
+FBP.US,D,20120920,000000,4.04726,4.13831,4.01995,4.0381,292831.26614556,0
+FBP.US,D,20120921,000000,4.08357,4.18369,3.99263,4.0381,5807075.5847983,0
+FBP.US,D,20120924,000000,4.0381,4.147,3.92891,4.04726,507662.94351107,0
+FBP.US,D,20120925,000000,4.05615,4.147,4.02883,4.02883,351509.0190956,0
+FBP.US,D,20120926,000000,4.02883,4.11099,3.94716,3.99263,280654.43081447,0
+FBP.US,D,20120927,000000,4.01995,4.12894,3.99263,4.08357,299087.75324339,0
+FBP.US,D,20120928,000000,4.05615,4.08357,4.01078,4.01995,271407.53759848,0
+FBP.US,D,20121001,000000,4.05615,4.15626,3.98356,4.0018,188465.27277045,0
+FBP.US,D,20121002,000000,4.01995,4.0381,3.97438,4.02883,165854.81006133,0
+FBP.US,D,20121003,000000,4.02883,4.10171,4.02883,4.05615,310065.55664911,0
+FBP.US,D,20121004,000000,4.08357,4.12894,4.05615,4.12894,125607.30509937,0
+FBP.US,D,20121005,000000,4.13831,4.147,4.05615,4.0744,182923.08075981,0
+FBP.US,D,20121008,000000,4.05615,4.05615,4.0018,4.02883,72414.354597736,0
+FBP.US,D,20121009,000000,4.01995,4.01995,3.89261,3.93808,164439.54246393,0
+FBP.US,D,20121010,000000,3.92891,3.98356,3.89261,3.95623,177949.6603035,0
+FBP.US,D,20121011,000000,4.0018,4.0018,3.91983,3.94716,172564.2647754,0
+FBP.US,D,20121012,000000,3.95623,3.97438,3.87446,3.89261,158062.12735996,0
+FBP.US,D,20121015,000000,3.91085,3.95623,3.87446,3.92891,125875.80626556,0
+FBP.US,D,20121016,000000,3.9654,3.98356,3.90159,3.95623,134739.41919088,0
+FBP.US,D,20121017,000000,3.98356,4.0381,3.92891,4.0381,151228.6701989,0
+FBP.US,D,20121018,000000,4.0381,4.04726,3.97438,3.99263,156104.73336211,0
+FBP.US,D,20121019,000000,3.9654,3.98356,3.86538,3.91085,214788.63519382,0
+FBP.US,D,20121022,000000,3.88334,3.91983,3.80167,3.81074,215621.80865992,0
+FBP.US,D,20121023,000000,3.79249,3.81981,3.75629,3.76528,159555.28079182,0
+FBP.US,D,20121024,000000,3.80167,3.81981,3.72877,3.81981,115834.68250071,0
+FBP.US,D,20121025,000000,3.82879,3.85622,3.70165,3.77435,263308.43562729,0
+FBP.US,D,20121026,000000,3.78341,3.78341,3.69258,3.71073,66765.581971497,0
+FBP.US,D,20121031,000000,3.74693,3.86538,3.65588,3.85622,143204.37962135,0
+FBP.US,D,20121101,000000,3.91085,3.99263,3.80167,3.85622,188677.40918802,0
+FBP.US,D,20121102,000000,3.92891,3.98356,3.85622,3.89261,197794.15107536,0
+FBP.US,D,20121105,000000,3.90159,3.99263,3.87446,3.95623,167255.73026815,0
+FBP.US,D,20121106,000000,3.99263,4.02883,3.90159,3.91085,393480.260552,0
+FBP.US,D,20121107,000000,3.84684,3.94716,3.72877,3.86538,307003.41357812,0
+FBP.US,D,20121108,000000,3.86538,3.87446,3.77435,3.81074,178362.66018891,0
+FBP.US,D,20121109,000000,3.77435,3.81981,3.71073,3.72877,119130.48307509,0
+FBP.US,D,20121112,000000,3.72877,3.74693,3.62876,3.6472,133260.61314957,0
+FBP.US,D,20121113,000000,3.65588,3.69258,3.59245,3.62876,115385.81413889,0
+FBP.US,D,20121114,000000,3.6472,3.6472,3.38335,3.38335,298096.75848113,0
+FBP.US,D,20121115,000000,3.37417,3.41975,3.256,3.35592,453459.52678856,0
+FBP.US,D,20121116,000000,3.34686,3.44687,3.28343,3.4379,194178.60865421,0
+FBP.US,D,20121119,000000,3.50142,3.6472,3.45614,3.63773,176288.43743935,0
+FBP.US,D,20121120,000000,3.61061,3.70165,3.56523,3.6834,214558.05213125,0
+FBP.US,D,20121121,000000,3.70165,3.77435,3.60143,3.75629,144124.66224442,0
+FBP.US,D,20121123,000000,3.77435,3.77435,3.62876,3.6834,105830.45202585,0
+FBP.US,D,20121126,000000,3.67423,3.76528,3.61061,3.76528,425836.7007059,0
+FBP.US,D,20121127,000000,3.77435,3.77435,3.62876,3.63773,257041.70039336,0
+FBP.US,D,20121128,000000,3.62876,3.71971,3.60143,3.71971,588609.89623763,0
+FBP.US,D,20121129,000000,3.73814,3.76528,3.70165,3.72877,140481.44985577,0
+FBP.US,D,20121130,000000,3.74693,3.76528,3.63773,3.6834,193423.32102259,0
+FBP.US,D,20121203,000000,3.74693,3.90159,3.74693,3.87446,491979.19600164,0
+FBP.US,D,20121204,000000,3.89261,3.91085,3.79249,3.91085,521259.145694,0
+FBP.US,D,20121205,000000,3.91983,3.91983,3.84684,3.90159,227325.18010253,0
+FBP.US,D,20121206,000000,3.91085,3.95623,3.83806,3.90159,142448.06717611,0
+FBP.US,D,20121207,000000,3.93808,3.94716,3.82879,3.88334,141710.20137587,0
+FBP.US,D,20121210,000000,3.88334,3.92891,3.80167,3.92891,185062.89158048,0
+FBP.US,D,20121211,000000,3.94716,4.11099,3.87446,4.11099,281056.15775016,0
+FBP.US,D,20121212,000000,4.11099,4.11099,3.88334,3.91085,284161.34299281,0
+FBP.US,D,20121213,000000,3.91983,4.0018,3.78341,3.82879,224673.98728973,0
+FBP.US,D,20121214,000000,3.79249,3.80167,3.6834,3.73814,362082.02112479,0
+FBP.US,D,20121217,000000,3.76528,3.85622,3.76528,3.77435,566704.50529316,0
+FBP.US,D,20121218,000000,3.80167,3.86538,3.69258,3.85622,766259.28615297,0
+FBP.US,D,20121219,000000,3.86538,3.99263,3.82879,3.94716,444168.56658727,0
+FBP.US,D,20121220,000000,3.94716,4.0018,3.91983,3.98356,284072.18420862,0
+FBP.US,D,20121221,000000,3.9654,4.11987,3.93808,4.11987,1455198.4349503,0
+FBP.US,D,20121224,000000,4.11099,4.13831,4.01078,4.04726,169239.7694199,0
+FBP.US,D,20121226,000000,4.06542,4.06542,3.94716,3.99263,340224.79642007,0
+FBP.US,D,20121227,000000,4.0018,4.02883,3.88334,3.97438,476854.99672405,0
+FBP.US,D,20121228,000000,3.95623,4.01078,3.93808,3.98356,168422.99297158,0
+FBP.US,D,20121231,000000,4.0018,4.20174,3.9654,4.16544,475724.62731063,0
+FBP.US,D,20130102,000000,4.22907,4.30166,4.15626,4.17452,610634.16556102,0
+FBP.US,D,20130103,000000,4.21101,4.21101,4.12894,4.18369,324391.42612337,0
+FBP.US,D,20130104,000000,4.21101,4.27454,4.17452,4.18369,990680.14448068,0
+FBP.US,D,20130107,000000,4.20174,4.29277,4.19266,4.27454,623088.7253808,0
+FBP.US,D,20130108,000000,4.27454,4.3564,4.23813,4.29277,1258442.4200633,0
+FBP.US,D,20130109,000000,4.32,4.41105,4.26556,4.27454,975993.54061519,0
+FBP.US,D,20130110,000000,4.33815,4.41105,4.26556,4.36558,494633.46325527,0
+FBP.US,D,20130111,000000,4.38382,4.40177,4.31103,4.36558,924957.82276564,0
+FBP.US,D,20130114,000000,4.36558,4.42909,4.33815,4.40177,630353.62907228,0
+FBP.US,D,20130115,000000,4.38382,4.48364,4.33815,4.45642,323468.06905947,0
+FBP.US,D,20130116,000000,4.45642,4.54737,4.42031,4.51097,493260.21301593,0
+FBP.US,D,20130117,000000,4.51097,4.53829,4.38382,4.5018,264097.54210811,0
+FBP.US,D,20130118,000000,4.49272,4.52014,4.32908,4.47467,352263.28191362,0
+FBP.US,D,20130122,000000,4.4655,4.53829,4.43837,4.52902,304259.98754031,0
+FBP.US,D,20130123,000000,4.5018,4.53829,4.44735,4.52014,525026.36052964,0
+FBP.US,D,20130124,000000,4.52014,4.62923,4.49272,4.53829,1073054.662568,0
+FBP.US,D,20130125,000000,4.54737,4.62923,4.5018,4.62923,395094.34199001,0
+FBP.US,D,20130128,000000,4.62025,4.711,4.57478,4.64748,685120.69328107,0
+FBP.US,D,20130129,000000,4.64748,4.70203,4.62025,4.69295,396129.40373756,0
+FBP.US,D,20130130,000000,4.70203,4.73833,4.59303,4.63831,746612.58440812,0
+FBP.US,D,20130131,000000,4.61117,4.6747,4.52902,4.66572,972001.89159865,0
+FBP.US,D,20130201,000000,4.711,4.89308,4.69295,4.89308,912678.5060734,0
+FBP.US,D,20130204,000000,4.84751,4.95671,4.82039,4.92031,1194333.1549727,0
+FBP.US,D,20130205,000000,4.90206,5.03848,4.77463,5.01116,939014.1662601,0
+FBP.US,D,20130206,000000,4.95671,5.00218,4.82039,4.993,1119470.5206572,0
+FBP.US,D,20130207,000000,4.92939,4.98394,4.87484,4.93846,424045.3265131,0
+FBP.US,D,20130208,000000,4.93846,5.04775,4.87484,5.02941,875808.78677473,0
+FBP.US,D,20130211,000000,5.02941,5.02941,4.84751,4.85658,610708.97695465,0
+FBP.US,D,20130212,000000,4.87484,4.97476,4.85658,4.97476,427720.30812372,0
+FBP.US,D,20130213,000000,4.993,5.10229,4.89308,4.93846,1341694.178602,0
+FBP.US,D,20130214,000000,4.92939,5.02004,4.83844,5.01116,481380.57363216,0
+FBP.US,D,20130215,000000,5.06599,5.18396,5.00218,5.13859,748234.86435503,0
+FBP.US,D,20130219,000000,5.13859,5.24769,5.13859,5.24769,645451.18319597,0
+FBP.US,D,20130220,000000,5.26584,5.30234,5.18396,5.19304,666205.70845478,0
+FBP.US,D,20130221,000000,5.20222,5.26584,5.13859,5.18396,962775.49465487,0
+FBP.US,D,20130222,000000,5.22037,5.22037,5.01116,5.10229,694481.34080794,0
+FBP.US,D,20130225,000000,5.17489,5.17489,4.90206,4.90206,583015.4387328,0
+FBP.US,D,20130226,000000,4.93846,4.98394,4.86576,4.91123,574408.02921033,0
+FBP.US,D,20130227,000000,5.01116,5.13859,4.95671,5.07468,346685.22142657,0
+FBP.US,D,20130228,000000,5.09321,5.11117,4.95671,4.97476,463922.87376134,0
+FBP.US,D,20130301,000000,4.95671,5.12941,4.90206,5.11117,565005.36432539,0
+FBP.US,D,20130304,000000,5.08395,5.17489,5.03848,5.16592,800623.33617167,0
+FBP.US,D,20130305,000000,5.21109,5.35688,5.18396,5.33863,489665.16686702,0
+FBP.US,D,20130306,000000,5.36584,5.36584,5.26584,5.36584,295167.84117964,0
+FBP.US,D,20130307,000000,5.35688,5.7387,5.27501,5.666,708188.22286091,0
+FBP.US,D,20130308,000000,5.72963,5.82058,5.48402,5.48402,642595.02766089,0
+FBP.US,D,20130311,000000,5.4567,5.62961,5.43875,5.61155,381743.07026021,0
+FBP.US,D,20130312,000000,5.59312,5.62053,5.50246,5.52052,310008.16708686,0
+FBP.US,D,20130313,000000,5.51134,5.58424,5.32028,5.56589,353938.85216832,0
+FBP.US,D,20130314,000000,5.56589,5.62961,5.46607,5.58424,233581.66720035,0
+FBP.US,D,20130315,000000,5.60248,5.65693,5.50246,5.59312,789468.24001119,0
+FBP.US,D,20130318,000000,5.4933,5.59312,5.48402,5.52969,416058.95403918,0
+FBP.US,D,20130319,000000,5.57507,5.67518,5.54784,5.60248,356711.99780087,0
+FBP.US,D,20130320,000000,5.63868,5.71148,5.57507,5.64785,254050.26946157,0
+FBP.US,D,20130321,000000,5.59312,5.68416,5.56589,5.62961,208258.52286175,0
+FBP.US,D,20130322,000000,5.63868,5.7024,5.61155,5.68416,308791.71333008,0
+FBP.US,D,20130325,000000,5.68416,5.7387,5.56589,5.7024,211472.33834721,0
+FBP.US,D,20130326,000000,5.74797,5.7752,5.62961,5.68416,282421.20948059,0
+FBP.US,D,20130327,000000,5.63868,5.72963,5.58424,5.72963,193703.09513851,0
+FBP.US,D,20130328,000000,5.74797,5.7752,5.63868,5.666,380083.8970233,0
+FBP.US,D,20130401,000000,5.71148,5.78437,5.61155,5.72963,433472.58692471,0
+FBP.US,D,20130402,000000,5.7024,5.78437,5.62053,5.63868,560783.13224628,0
+FBP.US,D,20130403,000000,5.64785,5.67518,5.4567,5.48402,509376.43186938,0
+FBP.US,D,20130404,000000,5.50246,5.51134,5.39327,5.4567,430767.07899051,0
+FBP.US,D,20130405,000000,5.37502,5.48402,5.32946,5.47514,487486.41312909,0
+FBP.US,D,20130408,000000,5.47514,5.50246,5.38391,5.50246,352793.11055074,0
+FBP.US,D,20130409,000000,5.52052,5.59312,5.47514,5.47514,357991.99000155,0
+FBP.US,D,20130410,000000,5.50246,5.68416,5.50246,5.64785,409209.09986033,0
+FBP.US,D,20130411,000000,5.65693,5.75685,5.64785,5.72075,317954.57182993,0
+FBP.US,D,20130412,000000,5.7024,5.72963,5.52969,5.53867,559091.1649738,0
+FBP.US,D,20130415,000000,5.52052,5.54784,5.32946,5.34771,447444.89570303,0
+FBP.US,D,20130416,000000,5.40225,5.50246,5.40225,5.44782,339403.92071731,0
+FBP.US,D,20130417,000000,5.41142,5.41142,5.19304,5.27501,534989.59846003,0
+FBP.US,D,20130418,000000,5.29326,5.29326,5.12941,5.12941,394525.57043566,0
+FBP.US,D,20130419,000000,5.12941,5.44782,5.12035,5.42947,225375.98461357,0
+FBP.US,D,20130422,000000,5.42039,5.56589,5.23871,5.51134,319683.43239243,0
+FBP.US,D,20130423,000000,5.53867,5.57507,5.43875,5.47514,517364.85397053,0
+FBP.US,D,20130424,000000,5.46607,5.50246,5.38391,5.41142,474530.71945331,0
+FBP.US,D,20130425,000000,5.41142,5.55701,5.41142,5.47514,339237.90091226,0
+FBP.US,D,20130426,000000,5.47514,5.48402,5.37502,5.38391,190907.40360651,0
+FBP.US,D,20130429,000000,5.42947,5.48402,5.39327,5.43875,123028.87405299,0
+FBP.US,D,20130430,000000,5.44782,5.44782,5.34771,5.37502,122891.54902907,0
+FBP.US,D,20130501,000000,5.33863,5.39327,5.22934,5.22934,498687.6259021,0
+FBP.US,D,20130502,000000,5.26584,5.39327,5.25686,5.35688,207176.31968806,0
+FBP.US,D,20130503,000000,5.22934,5.39327,5.18396,5.37502,335864.2145034,0
+FBP.US,D,20130506,000000,5.27501,5.41142,5.27501,5.40225,161388.67234268,0
+FBP.US,D,20130507,000000,5.37502,5.4567,5.35688,5.4567,243293.82579594,0
+FBP.US,D,20130508,000000,5.4567,5.57507,5.42039,5.54784,291449.81739734,0
+FBP.US,D,20130509,000000,5.52052,5.54784,5.38391,5.4567,194522.94602766,0
+FBP.US,D,20130510,000000,5.46607,5.52969,5.43875,5.46607,216520.57019714,0
+FBP.US,D,20130513,000000,5.4567,5.4567,5.35688,5.35688,189227.73409736,0
+FBP.US,D,20130514,000000,5.37502,5.42039,5.35688,5.42039,332120.57038083,0
+FBP.US,D,20130515,000000,5.42039,5.58424,5.41142,5.56589,375905.73192947,0
+FBP.US,D,20130516,000000,5.56589,5.68416,5.51134,5.62053,320605.76464272,0
+FBP.US,D,20130517,000000,5.62053,5.666,5.57507,5.62053,321102.79924427,0
+FBP.US,D,20130520,000000,5.62053,5.666,5.58424,5.666,284909.45692915,0
+FBP.US,D,20130521,000000,5.65693,5.68416,5.60248,5.63868,315142.48328016,0
+FBP.US,D,20130522,000000,5.63868,5.7752,5.4567,5.50246,301914.18918373,0
+FBP.US,D,20130523,000000,5.44782,5.51134,5.38391,5.4567,163759.06622594,0
+FBP.US,D,20130524,000000,5.41142,5.4567,5.36584,5.44782,135032.51588375,0
+FBP.US,D,20130528,000000,5.53867,5.59312,5.4567,5.50246,246624.47003311,0
+FBP.US,D,20130529,000000,5.47514,5.56589,5.40225,5.4933,218316.04364439,0
+FBP.US,D,20130530,000000,5.4933,5.52969,5.42039,5.50246,216870.03163864,0
+FBP.US,D,20130531,000000,5.4567,5.56589,5.43875,5.55701,1416115.1182509,0
+FBP.US,D,20130603,000000,5.55701,5.89336,5.52969,5.87521,837588.3631362,0
+FBP.US,D,20130604,000000,5.88428,5.92975,5.61155,5.68416,487903.51226895,0
+FBP.US,D,20130605,000000,5.67518,5.71148,5.56589,5.59312,304753.94770102,0
+FBP.US,D,20130606,000000,5.56589,5.69332,5.56589,5.666,364356.08252857,0
+FBP.US,D,20130607,000000,5.67518,5.76603,5.63868,5.76603,475206.07162325,0
+FBP.US,D,20130610,000000,5.90253,6.33004,5.8479,6.33004,570998.47432509,0
+FBP.US,D,20130611,000000,6.31158,6.34818,6.11156,6.14814,741242.56108419,0
+FBP.US,D,20130612,000000,6.19352,6.24807,5.99358,5.99358,401596.78435457,0
+FBP.US,D,20130613,000000,6.01173,6.13878,5.96625,6.13009,260867.32960485,0
+FBP.US,D,20130614,000000,6.13878,6.18444,6.0208,6.04813,280341.86266298,0
+FBP.US,D,20130617,000000,6.12081,6.18444,6.01173,6.06608,229895.41264,0
+FBP.US,D,20130618,000000,6.08443,6.26621,6.08443,6.22094,248475.28341536,0
+FBP.US,D,20130619,000000,6.20259,6.23899,6.08443,6.0936,157739.31107235,0
+FBP.US,D,20130620,000000,6.05711,6.19352,5.93873,6.0936,381238.86196339,0
+FBP.US,D,20130621,000000,6.27549,6.32106,6.07525,6.32106,593778.0312801,0
+FBP.US,D,20130624,000000,6.26621,6.38458,6.20259,6.22991,468330.59710412,0
+FBP.US,D,20130625,000000,6.26621,6.39364,6.19352,6.35754,280128.7014318,0
+FBP.US,D,20130626,000000,6.39364,6.42077,6.32106,6.39364,907776.82256989,0
+FBP.US,D,20130627,000000,6.37541,6.53914,6.35754,6.53914,745037.44588735,0
+FBP.US,D,20130628,000000,6.53914,6.54841,6.42077,6.43903,998816.13974188,0
+FBP.US,D,20130701,000000,6.48459,6.6937,6.48459,6.66648,499904.07965887,0
+FBP.US,D,20130702,000000,6.68472,6.8394,6.45727,6.52119,855725.5144314,0
+FBP.US,D,20130703,000000,6.45727,6.52119,6.28436,6.43005,704731.52654953,0
+FBP.US,D,20130705,000000,6.52119,6.97571,6.52119,6.97571,759253.66030518,0
+FBP.US,D,20130708,000000,7.02108,7.13944,6.94857,7.07583,411165.46904457,0
+FBP.US,D,20130709,000000,7.13944,7.37588,7.05748,7.33938,491005.62307078,0
+FBP.US,D,20130710,000000,7.35763,7.35763,7.09397,7.14861,330079.14166685,0
+FBP.US,D,20130711,000000,7.23048,7.23946,7.09397,7.21214,338413.95076866,0
+FBP.US,D,20130712,000000,7.21214,7.27595,7.18491,7.25791,217627.3688975,0
+FBP.US,D,20130715,000000,7.22131,7.32134,7.18491,7.26659,281299.03857607,0
+FBP.US,D,20130716,000000,7.24853,7.48507,7.23946,7.44877,435904.46962465,0
+FBP.US,D,20130717,000000,7.48507,7.67603,7.35763,7.35763,465009.17618945,0
+FBP.US,D,20130718,000000,7.39413,7.84864,7.37588,7.77615,385456.99478806,0
+FBP.US,D,20130719,000000,7.76707,7.81234,7.67603,7.73965,333037.77856306,0
+FBP.US,D,20130722,000000,7.73965,7.84864,7.69437,7.78512,183256.14518352,0
+FBP.US,D,20130723,000000,7.85792,7.91227,7.7216,7.8308,726529.31206479,0
+FBP.US,D,20130724,000000,7.81234,7.81234,7.36671,7.4394,625352.53864847,0
+FBP.US,D,20130725,000000,7.26659,7.41228,7.00312,7.40321,474907.85086232,0
+FBP.US,D,20130726,000000,7.32134,7.32134,7.13944,7.23946,315179.37657018,0
+FBP.US,D,20130729,000000,7.21214,7.30308,7.0123,7.0123,249376.09457981,0
+FBP.US,D,20130730,000000,7.03035,7.10305,6.79392,6.96653,500373.44429292,0
+FBP.US,D,20130731,000000,6.99376,7.0486,6.81207,6.84847,418971.47432287,0
+FBP.US,D,20130801,000000,6.91208,7.1213,6.87569,7.06665,391462.40255108,0
+FBP.US,D,20130802,000000,7.02108,7.09397,6.88467,7.03933,227393.84261449,0
+FBP.US,D,20130805,000000,7.00312,7.0486,6.91208,6.96653,266151.26858542,0
+FBP.US,D,20130806,000000,6.95745,6.98478,6.78475,6.94857,342497.83301024,0
+FBP.US,D,20130807,000000,6.93004,6.96653,6.77567,6.81207,276568.49894567,0
+FBP.US,D,20130808,000000,6.81207,6.83012,6.62082,6.71195,570156.07753648,0
+FBP.US,D,20130809,000000,6.70298,6.70298,6.26621,6.43005,707805.96738384,0
+FBP.US,D,20130812,000000,6.33004,6.43005,6.13878,6.21166,1242424.5833166,0
+FBP.US,D,20130813,000000,6.19352,6.23899,5.95718,6.02978,24502675.486847,0
+FBP.US,D,20130814,000000,6.00236,6.24807,6.00236,6.18444,4796407.4756401,0
+FBP.US,D,20130815,000000,6.11156,6.31158,6.10248,6.14814,1792756.6663534,0
+FBP.US,D,20130816,000000,6.13878,6.29373,6.13878,6.18444,1784142.0831356,0
+FBP.US,D,20130819,000000,6.19352,6.22094,6.13009,6.14814,790683.66895435,0
+FBP.US,D,20130820,000000,6.13878,6.22991,6.13878,6.18444,1299997.5871934,0
+FBP.US,D,20130821,000000,6.18444,6.18444,6.0936,6.11156,683608.06839059,0
+FBP.US,D,20130822,000000,6.13878,6.18444,6.13878,6.13878,646244.38893122,0
+FBP.US,D,20130823,000000,6.21166,6.23899,6.08443,6.16629,1590988.2880929,0
+FBP.US,D,20130826,000000,6.18444,6.23899,6.13009,6.15721,973563.70754247,0
+FBP.US,D,20130827,000000,6.13878,6.14814,5.80252,5.8116,1479655.6117872,0
+FBP.US,D,20130828,000000,5.83882,5.91161,5.8116,5.8479,867109.14402724,0
+FBP.US,D,20130829,000000,5.8479,5.97523,5.8479,5.92975,554506.14887624,0
+FBP.US,D,20130830,000000,5.92078,5.93873,5.7387,5.8116,1000553.1988133,0
+FBP.US,D,20130903,000000,5.91161,5.99358,5.82058,5.87521,944476.42280906,0
+FBP.US,D,20130904,000000,5.86614,5.97523,5.85716,5.93873,953252.9265774,0
+FBP.US,D,20130905,000000,5.92975,5.95718,5.89336,5.94791,306067.75875089,0
+FBP.US,D,20130906,000000,5.99358,6.00236,5.82058,5.93873,542851.96848698,0
+FBP.US,D,20130909,000000,5.95718,6.0208,5.88428,5.92975,617103.81389002,0
+FBP.US,D,20130910,000000,5.95718,6.02978,5.89336,5.96625,1254806.3813699,0
+FBP.US,D,20130911,000000,5.9843,6.00236,5.80252,5.82058,1038032.6822108,0
+FBP.US,D,20130912,000000,5.82058,5.82974,5.53867,5.68416,2107171.5319694,0
+FBP.US,D,20130913,000000,5.7024,5.85716,5.67518,5.8116,1072279.9034777,0
+FBP.US,D,20130916,000000,5.89336,5.92975,5.74797,5.87521,994270.06656154,0
+FBP.US,D,20130917,000000,5.86614,5.93873,5.8479,5.93873,810121.30872246,0
+FBP.US,D,20130918,000000,5.91161,5.97523,5.82058,5.88428,739252.37305078,0
+FBP.US,D,20130919,000000,5.92078,5.92975,5.7752,5.80252,1548858.2005267,0
+FBP.US,D,20130920,000000,5.79325,5.85716,5.47514,5.52052,7829072.807894,0
+FBP.US,D,20130923,000000,5.47514,5.55701,5.30234,5.4933,1693256.4880054,0
+FBP.US,D,20130924,000000,5.4933,5.51134,5.36584,5.43875,1307107.7440296,0
+FBP.US,D,20130925,000000,5.46607,5.47514,5.36584,5.38391,667305.33345986,0
+FBP.US,D,20130926,000000,5.38391,5.41142,5.22934,5.26584,1482124.3877771,0
+FBP.US,D,20130927,000000,5.22037,5.26584,5.13859,5.15674,1032134.8798769,0
+FBP.US,D,20130930,000000,5.08395,5.17489,5.02941,5.16592,1269324.9158031,0
+FBP.US,D,20131001,000000,5.18396,5.22934,5.10229,5.21109,878122.81590936,0
+FBP.US,D,20131002,000000,5.17489,5.24769,5.15674,5.18396,529149.18568844,0
+FBP.US,D,20131003,000000,5.18396,5.20222,5.07468,5.07468,860588.25501768,0
+FBP.US,D,20131004,000000,5.06599,5.10229,5.02941,5.03848,681450.83573852,0
+FBP.US,D,20131007,000000,5.02941,5.02941,4.81102,4.82039,981745.81941618,0
+FBP.US,D,20131008,000000,4.82039,4.82039,4.61117,4.63831,933437.13058666,0
+FBP.US,D,20131009,000000,4.64748,4.6747,4.52902,4.60191,817419.00644951,0
+FBP.US,D,20131010,000000,4.64748,4.73833,4.59303,4.64748,1341833.5532532,0
+FBP.US,D,20131011,000000,4.64748,4.85658,4.62025,4.80204,1190407.0940273,0
+FBP.US,D,20131014,000000,4.7839,4.79298,4.711,4.77463,1016252.3185268,0
+FBP.US,D,20131015,000000,4.75657,4.82039,4.6747,4.711,831479.44919842,0
+FBP.US,D,20131016,000000,4.7475,4.90206,4.70203,4.84751,631048.45270083,0
+FBP.US,D,20131017,000000,4.82039,4.84751,4.711,4.73833,714426.26331372,0
+FBP.US,D,20131018,000000,4.7839,4.87484,4.73833,4.82039,623914.72515163,0
+FBP.US,D,20131021,000000,4.82039,4.85658,4.75657,4.84751,586470.08541694,0
+FBP.US,D,20131022,000000,4.83844,4.85658,4.76555,4.83844,466517.70182549,0
+FBP.US,D,20131023,000000,4.81102,4.95671,4.711,4.91123,1045278.1144436,0
+FBP.US,D,20131024,000000,4.91123,5.01116,4.91123,4.98394,641151.06528238,0
+FBP.US,D,20131025,000000,5.00218,5.00218,4.93846,4.95671,591100.19331341,0
+FBP.US,D,20131028,000000,4.97476,4.993,4.87484,4.87484,420782.31997429,0
+FBP.US,D,20131029,000000,4.88371,5.12035,4.86576,5.08395,1192672.9569221,0
+FBP.US,D,20131030,000000,5.11117,5.12941,4.96558,4.98394,871154.08335158,0
+FBP.US,D,20131031,000000,5.02941,5.12941,4.93846,5.04775,1440498.5085078,0
+FBP.US,D,20131101,000000,5.04775,5.07468,4.93846,4.993,1120807.9024201,0
+FBP.US,D,20131104,000000,4.98394,5.21109,4.95671,5.12035,1180116.9405547,0
+FBP.US,D,20131105,000000,5.12035,5.12941,5.03848,5.07468,611544.20004797,0
+FBP.US,D,20131106,000000,5.10229,5.24769,5.08395,5.24769,558969.21215404,0
+FBP.US,D,20131107,000000,5.25686,5.33863,5.17489,5.17489,612814.96892615,0
+FBP.US,D,20131108,000000,5.20222,5.72075,5.20222,5.71148,1289951.3393605,0
+FBP.US,D,20131111,000000,5.71148,5.71148,5.48402,5.53867,779277.49345905,0
+FBP.US,D,20131112,000000,5.52969,5.53867,5.33863,5.34771,428701.05474986,0
+FBP.US,D,20131113,000000,5.32946,5.4933,5.29326,5.4567,501388.00976824,0
+FBP.US,D,20131114,000000,5.4567,5.53867,5.42039,5.52052,329811.66531426,0
+FBP.US,D,20131115,000000,5.52052,5.61155,5.44782,5.61155,548411.58232902,0
+FBP.US,D,20131118,000000,5.63868,5.72075,5.48402,5.52969,950745.20767021,0
+FBP.US,D,20131119,000000,5.54784,5.58424,5.43875,5.53867,561327.30827395,0
+FBP.US,D,20131120,000000,5.54784,5.54784,5.42947,5.4567,483776.5878557,0
+FBP.US,D,20131121,000000,5.46607,5.50246,5.42947,5.44782,708761.09366969,0
+FBP.US,D,20131122,000000,5.43875,5.53867,5.41142,5.52969,591795.01694197,0
+FBP.US,D,20131125,000000,5.54784,5.68416,5.51134,5.60248,635400.83610861,0
+FBP.US,D,20131126,000000,5.59312,5.72963,5.56589,5.72075,892935.47184906,0
+FBP.US,D,20131127,000000,5.72963,5.96625,5.68416,5.76603,825447.3962815,0
+FBP.US,D,20131129,000000,5.79325,5.86614,5.67518,5.80252,312508.71229876,0
+FBP.US,D,20131202,000000,5.80252,5.82974,5.50246,5.58424,767002.27602126,0
+FBP.US,D,20131203,000000,5.54784,5.62053,5.29326,5.38391,899786.35084152,0
+FBP.US,D,20131204,000000,5.37502,5.62053,5.37502,5.54784,620236.66910017,0
+FBP.US,D,20131205,000000,5.52052,5.52969,5.41142,5.42947,541399.80759957,0
+FBP.US,D,20131206,000000,5.52052,5.65693,5.52052,5.58424,909481.08760571,0
+FBP.US,D,20131209,000000,5.61155,5.61155,5.32028,5.36584,745569.32415168,0
+FBP.US,D,20131210,000000,5.33863,5.36584,5.11117,5.12941,656650.34634175,0
+FBP.US,D,20131211,000000,5.12035,5.12941,4.97476,5.00218,680860.54309833,0
+FBP.US,D,20131212,000000,5.00218,5.02941,4.90206,4.92031,628540.73379365,0
+FBP.US,D,20131213,000000,4.92939,4.993,4.81102,4.95671,641876.63331928,0
+FBP.US,D,20131216,000000,4.97476,5.04775,4.91123,5.01116,801044.53456597,0
+FBP.US,D,20131217,000000,5.00218,5.04775,4.92031,5.00218,879088.19033134,0
+FBP.US,D,20131218,000000,5.01116,5.06599,4.86576,5.03848,800189.84001403,0
+FBP.US,D,20131219,000000,5.01116,5.14767,4.97476,5.12035,1033620.8596135,0
+FBP.US,D,20131220,000000,5.14767,5.31149,5.13859,5.28399,2732266.8424014,0
+FBP.US,D,20131223,000000,5.32028,5.69332,5.27501,5.68416,1074304.935174,0
+FBP.US,D,20131224,000000,5.63868,5.7024,5.52052,5.54784,339208.18131753,0
+FBP.US,D,20131226,000000,5.59312,5.61155,5.4567,5.48402,705886.49148962,0
+FBP.US,D,20131227,000000,5.51134,5.62053,5.4567,5.59312,563829.90311308,0
+FBP.US,D,20131230,000000,5.57507,5.59312,5.4933,5.52969,598958.46408591,0
+FBP.US,D,20131231,000000,5.54784,5.64785,5.51134,5.62961,488357.50469882,0
+FBP.US,D,20140102,000000,5.62053,5.64785,5.4567,5.4933,832472.49358791,0
+FBP.US,D,20140103,000000,5.4933,5.54784,5.44782,5.4567,412329.65730715,0
+FBP.US,D,20140106,000000,5.47514,5.52052,5.27501,5.32028,748256.38544087,0
+FBP.US,D,20140107,000000,5.33863,5.36584,5.29326,5.32946,873427.11994175,0
+FBP.US,D,20140108,000000,5.32028,5.36584,5.23871,5.27501,1613184.726103,0
+FBP.US,D,20140109,000000,5.30234,5.37502,5.20222,5.37502,589664.42944379,0
+FBP.US,D,20140110,000000,5.36584,5.38391,5.24769,5.35688,536998.23313844,0
+FBP.US,D,20140113,000000,5.36584,5.40225,5.24769,5.33863,646351.99436041,0
+FBP.US,D,20140114,000000,5.34771,5.40225,5.26584,5.36584,493891.49820057,0
+FBP.US,D,20140115,000000,5.34771,5.44782,5.14767,5.16592,1156055.3417718,0
+FBP.US,D,20140116,000000,5.15674,5.15674,4.7839,4.83844,2503437.2359173,0
+FBP.US,D,20140117,000000,4.79298,4.82039,4.62923,4.63831,2883250.5821471,0
+FBP.US,D,20140121,000000,4.63831,4.82039,4.63831,4.79298,1193790.0037585,0
+FBP.US,D,20140122,000000,4.81102,5.11117,4.81102,5.08395,1635099.34037,0
+FBP.US,D,20140123,000000,5.04775,5.06599,4.7839,4.92031,1187109.2438256,0
+FBP.US,D,20140124,000000,4.92939,4.93846,4.68388,4.73833,1363750.2171473,0
+FBP.US,D,20140127,000000,4.72008,4.73833,4.63831,4.65646,1149252.6290191,0
+FBP.US,D,20140128,000000,4.64748,4.711,4.62923,4.66572,1389903.4605111,0
+FBP.US,D,20140129,000000,4.63831,4.70203,4.47467,4.51097,1200797.6792336,0
+FBP.US,D,20140130,000000,4.54737,4.58357,4.42031,4.51097,1197781.6527751,0
+FBP.US,D,20140131,000000,4.5018,4.52902,4.42031,4.44735,1107801.9928774,0
+FBP.US,D,20140203,000000,4.44735,4.47467,4.22009,4.22907,1438687.6628564,0
+FBP.US,D,20140204,000000,4.22009,4.36558,3.98356,4.12894,2376145.1372406,0
+FBP.US,D,20140205,000000,4.01078,4.33815,3.9654,4.33815,1857807.735153,0
+FBP.US,D,20140206,000000,4.33815,4.52014,4.22009,4.5018,1948079.46693,0
+FBP.US,D,20140207,000000,4.52014,4.52014,4.28352,4.32,1215296.7422082,0
+FBP.US,D,20140210,000000,4.30166,4.45642,4.22009,4.45642,1365508.7973045,0
+FBP.US,D,20140211,000000,4.43837,4.55653,4.37445,4.51097,1223617.2039195,0
+FBP.US,D,20140212,000000,4.5018,4.58357,4.42909,4.45642,1037705.7666687,0
+FBP.US,D,20140213,000000,4.41105,4.54737,4.34722,4.44735,595772.31856795,0
+FBP.US,D,20140214,000000,4.44735,4.4655,4.33815,4.34722,753781.15562013,0
+FBP.US,D,20140218,000000,4.34722,4.40177,4.28352,4.36558,578151.67333291,0
+FBP.US,D,20140219,000000,4.36558,4.40177,4.08357,4.13831,1374637.8369553,0
+FBP.US,D,20140220,000000,4.13831,4.18369,4.0018,4.01995,1565872.1561037,0
+FBP.US,D,20140221,000000,4.0381,4.18369,4.01995,4.18369,1229164.5199981,0
+FBP.US,D,20140224,000000,4.20174,4.48364,4.18369,4.45642,1250626.1666489,0
+FBP.US,D,20140225,000000,4.49272,4.59303,4.41105,4.54737,1857894.8443099,0
+FBP.US,D,20140226,000000,4.54737,4.56552,4.38382,4.52014,970236.13774614,0
+FBP.US,D,20140227,000000,4.52014,4.75657,4.4655,4.72945,915463.94946929,0
+FBP.US,D,20140228,000000,4.7475,4.79298,4.68388,4.73833,2047510.982766,0
+FBP.US,D,20140303,000000,4.69295,4.72008,4.56552,4.61117,494491.01416327,0
+FBP.US,D,20140304,000000,4.68388,4.7839,4.66572,4.76555,1014277.5026977,0
+FBP.US,D,20140305,000000,4.7475,4.92939,4.62025,4.90206,1088705.6160418,0
+FBP.US,D,20140306,000000,4.93846,5.01116,4.86576,4.92031,1073502.5061162,0
+FBP.US,D,20140307,000000,4.95671,5.22934,4.95671,5.08395,2332433.7622722,0
+FBP.US,D,20140310,000000,5.06599,5.12035,4.96558,5.11117,980383.84212657,0
+FBP.US,D,20140311,000000,5.10229,5.25686,5.07468,5.22934,1396631.3618702,0
+FBP.US,D,20140312,000000,5.20222,5.22037,5.01116,5.10229,1032033.4233293,0
+FBP.US,D,20140313,000000,5.12035,5.16592,4.91123,4.97476,956041.44441412,0
+FBP.US,D,20140314,000000,4.93846,5.02004,4.89308,4.98394,810897.09262632,0
+FBP.US,D,20140317,000000,5.01116,5.10229,4.87484,4.93846,524852.1422157,0
+FBP.US,D,20140318,000000,4.93846,5.05653,4.91123,5.03848,449953.63942384,0
+FBP.US,D,20140319,000000,5.02004,5.29326,4.94753,5.19304,1206235.3402558,0
+FBP.US,D,20140320,000000,5.16592,5.35688,5.09321,5.32028,1145921.984782,0
+FBP.US,D,20140321,000000,5.29326,5.32028,5.12941,5.21109,1385366.6106534,0
+FBP.US,D,20140324,000000,5.18396,5.26584,5.11117,5.20222,385313.52088245,0
+FBP.US,D,20140325,000000,5.22037,5.27501,5.12035,5.14767,519569.22804874,0
+FBP.US,D,20140326,000000,5.20222,5.26584,4.89308,4.993,796943.230493,0
+FBP.US,D,20140327,000000,5.00218,5.02004,4.75657,4.77463,993119.2008759,0
+FBP.US,D,20140328,000000,4.77463,4.94753,4.75657,4.81102,419832.31775649,0
+FBP.US,D,20140331,000000,4.85658,5.01116,4.85658,4.94753,801958.66830738,0
+FBP.US,D,20140401,000000,4.94753,5.01116,4.85658,4.95671,1010619.9429184,0
+FBP.US,D,20140402,000000,4.97476,5.10229,4.90206,5.04775,1379375.5502809,0
+FBP.US,D,20140403,000000,5.03848,5.09321,5.02004,5.07468,492989.66222251,0
+FBP.US,D,20140404,000000,5.08395,5.12035,4.97476,5.02004,837956.27122271,0
+FBP.US,D,20140407,000000,5.01116,5.09321,4.91123,5.00218,739233.92640578,0
+FBP.US,D,20140408,000000,4.98394,5.07468,4.87484,4.88371,447091.33500709,0
+FBP.US,D,20140409,000000,4.88371,4.96558,4.7839,4.82918,481017.78961371,0
+FBP.US,D,20140410,000000,4.82918,4.82918,4.54737,4.62025,1341883.7691201,0
+FBP.US,D,20140411,000000,4.55653,4.72945,4.49272,4.58357,476154.02421383,0
+FBP.US,D,20140414,000000,4.62923,4.69295,4.51097,4.57478,463146.06504386,0
+FBP.US,D,20140415,000000,4.57478,4.64748,4.42909,4.5018,538843.92245263,0
+FBP.US,D,20140416,000000,4.52902,4.62923,4.49272,4.59303,478472.1526029,0
+FBP.US,D,20140417,000000,4.59303,4.84751,4.53829,4.83844,838296.5093417,0
+FBP.US,D,20140421,000000,4.84751,4.88371,4.58357,4.73833,698055.89068463,0
+FBP.US,D,20140422,000000,4.72945,4.89308,4.64748,4.75657,609477.1509937,0
+FBP.US,D,20140423,000000,4.75657,4.79298,4.68388,4.72008,784754.09739858,0
+FBP.US,D,20140424,000000,4.7475,4.7839,4.5018,4.52902,945100.53429842,0
+FBP.US,D,20140425,000000,4.48364,4.68388,4.45642,4.58357,851888.61227019,0
+FBP.US,D,20140428,000000,4.62923,4.68388,4.54737,4.66572,1273906.8574598,0
+FBP.US,D,20140429,000000,4.711,4.84751,4.65646,4.70203,689541.73920081,0
+FBP.US,D,20140430,000000,4.6747,4.69295,4.52902,4.6747,574631.43857763,0
+FBP.US,D,20140501,000000,4.6747,4.79298,4.56552,4.72945,830608.3576287,0
+FBP.US,D,20140502,000000,4.73833,4.92031,4.73833,4.86576,700631.24729017,0
+FBP.US,D,20140505,000000,4.82918,4.92031,4.73833,4.90206,600564.34701504,0
+FBP.US,D,20140506,000000,4.87484,4.93846,4.711,4.711,514444.13517794,0
+FBP.US,D,20140507,000000,4.73833,4.81102,4.62923,4.79298,510260.84601605,0
+FBP.US,D,20140508,000000,4.77463,4.95671,4.77463,4.84751,517834.21860457,0
+FBP.US,D,20140509,000000,4.82039,4.993,4.82039,4.98394,452712.43766583,0
+FBP.US,D,20140512,000000,5.00218,5.07468,4.94753,5.00218,970048.59685524,0
+FBP.US,D,20140513,000000,4.96558,5.02941,4.85658,4.92031,949223.35945723,0
+FBP.US,D,20140514,000000,4.92939,4.92939,4.66572,4.6747,768000.44447881,0
+FBP.US,D,20140515,000000,4.62025,4.7839,4.47467,4.72945,1461796.1849807,0
+FBP.US,D,20140516,000000,4.69295,4.72945,4.59303,4.70203,657929.31372883,0
+FBP.US,D,20140519,000000,4.66572,4.75657,4.55653,4.62923,1254907.8379174,0
+FBP.US,D,20140520,000000,4.62923,4.6747,4.43837,4.44735,1726786.3397443,0
+FBP.US,D,20140521,000000,4.45642,4.54737,4.36558,4.44735,878587.05647534,0
+FBP.US,D,20140522,000000,4.47467,4.53829,4.45642,4.51097,550603.65864388,0
+FBP.US,D,20140523,000000,4.53829,4.59303,4.49272,4.57478,566570.25471006,0
+FBP.US,D,20140527,000000,4.55653,4.64748,4.52902,4.57478,1174501.9867776,0
+FBP.US,D,20140528,000000,4.54737,4.58357,4.5018,4.52902,977021.42866745,0
+FBP.US,D,20140529,000000,4.51097,4.56552,4.4655,4.54737,681882.28226894,0
+FBP.US,D,20140530,000000,4.56552,4.62025,4.40177,4.42909,1281411.5675365,0
+FBP.US,D,20140602,000000,4.44735,4.49272,4.33815,4.48364,1347023.2093814,0
+FBP.US,D,20140603,000000,4.48364,4.7839,4.45642,4.7475,2840971.8966073,0
+FBP.US,D,20140604,000000,4.72945,4.7839,4.69295,4.73833,773953.58674764,0
+FBP.US,D,20140605,000000,4.72008,4.82918,4.6747,4.81102,959964.43091871,0
+FBP.US,D,20140606,000000,4.82918,4.88371,4.82039,4.83844,723096.18646648,0
+FBP.US,D,20140609,000000,4.81102,5.01116,4.79298,4.993,1022241.3292721,0
+FBP.US,D,20140610,000000,4.96558,5.03848,4.84751,4.98394,829266.87661132,0
+FBP.US,D,20140611,000000,4.94753,4.993,4.87484,4.90206,420691.11156287,0
+FBP.US,D,20140612,000000,4.91123,4.93846,4.76555,4.81102,702988.31859648,0
+FBP.US,D,20140613,000000,4.82039,4.92939,4.7839,4.80204,763290.40112064,0
+FBP.US,D,20140616,000000,4.77463,4.91123,4.72945,4.89308,813026.65531089,0
+FBP.US,D,20140617,000000,4.90206,5.00218,4.84751,4.98394,723424.12682214,0
+FBP.US,D,20140618,000000,5.00218,5.15674,4.92939,5.12035,1133231.7178316,0
+FBP.US,D,20140619,000000,5.10229,5.22037,5.09321,5.14767,1313132.6232512,0
+FBP.US,D,20140620,000000,5.13859,5.16592,5.05653,5.05653,3248955.3193884,0
+FBP.US,D,20140623,000000,5.09321,5.11117,4.96558,5.00218,770912.96476251,0
+FBP.US,D,20140624,000000,5.02004,5.14767,4.96558,5.02004,732583.91088116,0
+FBP.US,D,20140625,000000,5.02004,5.02004,4.88371,4.95671,845793.02090936,0
+FBP.US,D,20140626,000000,4.93846,5.00218,4.85658,4.97476,679523.1613354,0
+FBP.US,D,20140627,000000,4.92939,5.08395,4.90206,5.00218,4069907.8831701,0
+FBP.US,D,20140630,000000,4.96558,5.00218,4.83844,4.94753,905899.36403374,0
+FBP.US,D,20140701,000000,4.93846,5.15674,4.92939,5.06599,1255127.1480303,0
+FBP.US,D,20140702,000000,5.08395,5.13859,4.96558,4.98394,876656.3076314,0
+FBP.US,D,20140703,000000,4.993,5.12941,4.98394,5.05653,428075.91844687,0
+FBP.US,D,20140707,000000,5.06599,5.06599,4.88371,4.91123,845624.95147709,0
+FBP.US,D,20140708,000000,4.91123,4.91123,4.76555,4.77463,894537.25552374,0
+FBP.US,D,20140709,000000,4.81102,4.86576,4.7475,4.75657,829483.11228335,0
+FBP.US,D,20140710,000000,4.69295,4.711,4.57478,4.61117,866177.58845445,0
+FBP.US,D,20140711,000000,4.60191,4.72008,4.55653,4.69295,518612.05213565,0
+FBP.US,D,20140714,000000,4.7475,4.80204,4.69295,4.72945,452749.33095583,0
+FBP.US,D,20140715,000000,4.72945,4.82918,4.711,4.82039,630263.44547447,0
+FBP.US,D,20140716,000000,4.86576,4.88371,4.77463,4.84751,957417.76909428,0
+FBP.US,D,20140717,000000,4.80204,4.82039,4.63831,4.68388,783113.37080666,0
+FBP.US,D,20140718,000000,4.70203,4.84751,4.65646,4.77463,699721.21280321,0
+FBP.US,D,20140721,000000,4.73833,4.80204,4.65646,4.79298,633911.78193119,0
+FBP.US,D,20140722,000000,4.81102,4.88371,4.75657,4.79298,635473.59787502,0
+FBP.US,D,20140723,000000,4.7839,4.91123,4.72945,4.90206,783473.08038428,0
+FBP.US,D,20140724,000000,4.81102,5.01116,4.81102,5.01116,1633178.839662,0
+FBP.US,D,20140725,000000,4.95671,5.06599,4.94753,5.06599,808664.023767,0
+FBP.US,D,20140728,000000,4.97476,5.06599,4.92939,5.00218,940155.80862324,0
+FBP.US,D,20140729,000000,5.03848,5.04775,4.97476,4.98394,742420.07192373,0
+FBP.US,D,20140730,000000,5.01116,5.09321,4.85658,4.993,1226433.3917236,0
+FBP.US,D,20140731,000000,4.91123,4.92939,4.65646,4.6747,945147.67572456,0
+FBP.US,D,20140801,000000,4.69295,4.69295,4.37445,4.42031,1525247.5197327,0
+FBP.US,D,20140804,000000,4.44735,4.4655,4.27454,4.38382,924530.47548966,0
+FBP.US,D,20140805,000000,4.33815,4.40177,4.27454,4.33815,447441.82126221,0
+FBP.US,D,20140806,000000,4.3564,4.5018,4.33815,4.5018,891009.84707317,0
+FBP.US,D,20140807,000000,4.51097,4.57478,4.31103,4.36558,552977.12696797,0
+FBP.US,D,20140808,000000,4.40177,4.40177,4.29277,4.36558,517316.6877308,0
+FBP.US,D,20140811,000000,4.3927,4.45642,4.3564,4.44735,760776.53333178,0
+FBP.US,D,20140812,000000,4.42909,4.58357,4.41105,4.58357,770399.53314317,0
+FBP.US,D,20140813,000000,4.60191,4.75657,4.52014,4.72008,859638.25279987,0
+FBP.US,D,20140814,000000,4.73833,4.75657,4.64748,4.65646,427099.27107519,0
+FBP.US,D,20140815,000000,4.72945,4.73833,4.54737,4.59303,544458.8762297,0
+FBP.US,D,20140818,000000,4.65646,4.72945,4.60191,4.70203,638806.29173941,0
+FBP.US,D,20140819,000000,4.72945,4.72945,4.61117,4.62923,375609.56079576,0
+FBP.US,D,20140820,000000,4.60191,4.64748,4.55653,4.62025,321431.76441355,0
+FBP.US,D,20140821,000000,4.61117,4.72008,4.52014,4.711,334399.75585267,0
+FBP.US,D,20140822,000000,4.72008,4.79298,4.64748,4.7475,372746.23156542,0
+FBP.US,D,20140825,000000,4.76555,4.76555,4.58357,4.72008,597626.20639104,0
+FBP.US,D,20140826,000000,4.70203,4.90206,4.70203,4.89308,724102.5534329,0
+FBP.US,D,20140827,000000,4.89308,4.89308,4.72008,4.72945,264752.39800581,0
+FBP.US,D,20140828,000000,4.711,4.72945,4.62923,4.65646,285134.91592368,0
+FBP.US,D,20140829,000000,4.65646,4.7475,4.65646,4.73833,284964.79686417,0
+FBP.US,D,20140902,000000,4.7839,4.82918,4.72008,4.75657,464660.73956156,0
+FBP.US,D,20140903,000000,4.77463,4.86576,4.711,4.72945,805062.82873641,0
+FBP.US,D,20140904,000000,4.72945,4.85658,4.72008,4.72008,484629.23278041,0
+FBP.US,D,20140905,000000,4.711,4.77463,4.65646,4.75657,413017.30724043,0
+FBP.US,D,20140908,000000,4.73833,4.83844,4.70203,4.72008,514504.59918101,0
+FBP.US,D,20140909,000000,4.70203,4.7475,4.59303,4.61117,517187.56121575,0
+FBP.US,D,20140910,000000,4.62923,4.72008,4.59303,4.711,699415.81834701,0
+FBP.US,D,20140911,000000,4.69295,4.85658,4.6747,4.83844,733684.56069984,0
+FBP.US,D,20140912,000000,4.82918,4.91123,4.77463,4.77463,623776.37531408,0
+FBP.US,D,20140915,000000,4.77463,4.82918,4.66572,4.66572,573405.76149835,0
+FBP.US,D,20140916,000000,4.65646,4.711,4.55653,4.60191,830785.65038348,0
+FBP.US,D,20140917,000000,4.62025,4.72945,4.56552,4.62923,438977.88564535,0
+FBP.US,D,20140918,000000,4.66572,4.82918,4.65646,4.81102,596520.4325043,0
+FBP.US,D,20140919,000000,4.81102,4.93846,4.73833,4.79298,1413819.5357612,0
+FBP.US,D,20140922,000000,4.77463,4.81102,4.54737,4.55653,461041.09788597,0
+FBP.US,D,20140923,000000,4.54737,4.57478,4.43837,4.43837,890900.19201675,0
+FBP.US,D,20140924,000000,4.45642,4.47467,4.37445,4.42031,612068.90461702,0
+FBP.US,D,20140925,000000,4.40177,4.44735,4.25619,4.32908,684990.54195242,0
+FBP.US,D,20140926,000000,4.34722,4.41105,4.30166,4.36558,649108.74297519,0
+FBP.US,D,20140929,000000,4.32,4.43837,4.32,4.34722,340440.00727847,0
+FBP.US,D,20140930,000000,4.34722,4.3927,4.32,4.32,841801.37189282,0
+FBP.US,D,20141001,000000,4.30166,4.40177,4.23813,4.32,636276.02693277,0
+FBP.US,D,20141002,000000,4.30166,4.44735,4.30166,4.38382,440083.65953209,0
+FBP.US,D,20141003,000000,4.4655,4.54737,4.42909,4.42909,413241.74142134,0
+FBP.US,D,20141006,000000,4.44735,4.45642,4.31103,4.31103,440011.92257929,0
+FBP.US,D,20141007,000000,4.29277,4.32,4.16544,4.20174,1008694.3181425,0
+FBP.US,D,20141008,000000,4.19266,4.3927,4.15626,4.38382,565726.83310785,0
+FBP.US,D,20141009,000000,4.40177,4.40177,4.11987,4.147,532818.01841739,0
+FBP.US,D,20141010,000000,4.10171,4.22009,4.09245,4.16544,864500.99338614,0
+FBP.US,D,20141013,000000,4.16544,4.42031,4.16544,4.32,832566.77644016,0
+FBP.US,D,20141014,000000,4.37445,4.52902,4.32908,4.42909,917601.71066273,0
+FBP.US,D,20141015,000000,4.25619,4.32,4.05615,4.16544,1408397.2469432,0
+FBP.US,D,20141016,000000,4.08357,4.41105,4.05615,4.33815,1273554.3215775,0
+FBP.US,D,20141017,000000,4.38382,4.42031,4.20174,4.28352,983108.82151939,0
+FBP.US,D,20141020,000000,4.24741,4.40177,4.22907,4.32908,482349.02249496,0
+FBP.US,D,20141021,000000,4.42909,4.53829,4.40177,4.41105,757488.9312663,0
+FBP.US,D,20141022,000000,4.42909,4.5018,4.32908,4.33815,477789.62673768,0
+FBP.US,D,20141023,000000,4.44735,4.52014,4.3564,4.36558,613234.11769323,0
+FBP.US,D,20141024,000000,4.3927,4.42909,4.22009,4.28352,1064009.6576335,0
+FBP.US,D,20141027,000000,4.27454,4.32908,4.22907,4.29277,541998.29874864,0
+FBP.US,D,20141028,000000,4.29277,4.6747,4.11987,4.6747,1305175.970372,0
+FBP.US,D,20141029,000000,4.64748,4.75657,4.49272,4.72945,866493.23104678,0
+FBP.US,D,20141030,000000,4.6747,4.68388,4.56552,4.66572,1228893.9692047,0
+FBP.US,D,20141031,000000,4.73833,4.77463,4.711,4.73833,1095386.3759748,0
+FBP.US,D,20141103,000000,4.77463,4.82039,4.69295,4.73833,780218.27235436,0
+FBP.US,D,20141104,000000,4.711,4.73833,4.57478,4.68388,564480.65975635,0
+FBP.US,D,20141105,000000,4.711,4.79298,4.66572,4.7475,666949.72313669,0
+FBP.US,D,20141106,000000,4.77463,4.80204,4.6747,4.77463,1119564.8035094,0
+FBP.US,D,20141107,000000,4.75657,4.79298,4.7475,4.77463,626903.08164257,0
+FBP.US,D,20141110,000000,4.77463,4.79298,4.66572,4.68388,988707.37827867,0
+FBP.US,D,20141111,000000,4.69295,4.72945,4.62025,4.62923,696256.31798295,0
+FBP.US,D,20141112,000000,4.62025,4.72008,4.62025,4.62923,1000015.1716673,0
+FBP.US,D,20141113,000000,4.60191,4.6747,4.5018,4.53829,753859.04145458,0
+FBP.US,D,20141114,000000,4.54737,4.60191,4.5018,4.54737,1160235.5564929,0
+FBP.US,D,20141117,000000,4.54737,4.55653,4.48364,4.49272,478517.24440181,0
+FBP.US,D,20141118,000000,4.52014,4.53829,4.47467,4.47467,664728.9520407,0
+FBP.US,D,20141119,000000,4.48364,4.51097,4.36558,4.42909,481786.39982229,0
+FBP.US,D,20141120,000000,4.42031,4.51097,4.37445,4.51097,788355.29242917,0
+FBP.US,D,20141121,000000,4.55653,4.58357,4.48364,4.53829,1706059.4844531,0
+FBP.US,D,20141124,000000,4.56552,4.72008,4.54737,4.72008,1045350.87621,0
+FBP.US,D,20141125,000000,4.73833,4.75657,4.63831,4.6747,1850197.4692744,0
+FBP.US,D,20141126,000000,4.69295,4.72008,4.63831,4.68388,734605.86813652,0
+FBP.US,D,20141128,000000,4.68388,4.72008,4.64748,4.66572,1021044.3469739,0
+FBP.US,D,20141201,000000,4.64748,4.68388,4.59303,4.59303,674241.27198206,0
+FBP.US,D,20141202,000000,4.62025,4.72945,4.60191,4.6747,663736.93246484,0
+FBP.US,D,20141203,000000,4.66572,4.79298,4.66572,4.76555,1036341.7397519,0
+FBP.US,D,20141204,000000,4.7475,4.79298,4.73833,4.77463,924037.54014256,0
+FBP.US,D,20141205,000000,4.79298,5.03848,4.79298,4.97476,1881491.1777132,0
+FBP.US,D,20141208,000000,4.94753,5.31149,4.92939,5.29326,1712589.5967851,0
+FBP.US,D,20141209,000000,5.18396,5.38391,5.12941,5.34771,1493698.6327048,0
+FBP.US,D,20141210,000000,5.26584,5.34771,5.19304,5.22934,1757565.5917502,0
+FBP.US,D,20141211,000000,5.27501,5.30234,5.02941,5.05653,793934.37772982,0
+FBP.US,D,20141212,000000,4.96558,5.13859,4.95671,5.02941,1416843.7607286,0
+FBP.US,D,20141215,000000,5.09321,5.14767,4.93846,4.95671,754264.86764471,0
+FBP.US,D,20141216,000000,4.95671,5.07468,4.91123,4.92939,925412.84000911,0
+FBP.US,D,20141217,000000,4.92031,5.11117,4.87484,5.11117,1684726.9643173,0
+FBP.US,D,20141218,000000,5.22037,5.30234,5.17489,5.30234,1028349.2183962,0
+FBP.US,D,20141219,000000,5.23871,5.38391,5.21109,5.31149,3933108.5886203,0
+FBP.US,D,20141222,000000,5.30234,5.37502,5.22934,5.32946,595931.16467772,0
+FBP.US,D,20141223,000000,5.36584,5.37502,5.30234,5.35688,987324.90471684,0
+FBP.US,D,20141224,000000,5.35688,5.35688,5.26584,5.31149,264401.9117507,0
+FBP.US,D,20141226,000000,5.33863,5.35688,5.27501,5.30234,258918.1341159,0
+FBP.US,D,20141229,000000,5.30234,5.36584,5.27501,5.31149,772246.24727099,0
+FBP.US,D,20141230,000000,5.30234,5.36584,5.26584,5.33863,420392.89080194,0
+FBP.US,D,20141231,000000,5.36584,5.42039,5.28399,5.33863,780368.91995523,0
+FBP.US,D,20150102,000000,5.36584,5.39327,5.13859,5.22037,651063.06253219,0
+FBP.US,D,20150105,000000,5.19304,5.22037,5.10229,5.14767,637563.19282874,0
+FBP.US,D,20150106,000000,5.15674,5.21109,4.94753,4.94753,916798.25679138,0
+FBP.US,D,20150107,000000,4.97476,5.20222,4.96558,5.16592,1086777.9416387,0
+FBP.US,D,20150108,000000,5.24769,5.28399,5.13859,5.26584,858363.38466725,0
+FBP.US,D,20150109,000000,5.25686,5.27501,5.09321,5.11117,756114.65621337,0
+FBP.US,D,20150112,000000,5.11117,5.20222,4.98394,5.03848,658421.22426231,0
+FBP.US,D,20150113,000000,5.07468,5.23871,4.87484,4.93846,770232.48852452,0
+FBP.US,D,20150114,000000,4.90206,4.92031,4.7475,4.83844,832279.82862896,0
+FBP.US,D,20150115,000000,4.79298,4.85658,4.73833,4.79298,987964.38841038,0
+FBP.US,D,20150116,000000,4.79298,4.95671,4.73833,4.93846,898743.09058508,0
+FBP.US,D,20150120,000000,4.95671,4.97476,4.82918,4.90206,676178.16970768,0
+FBP.US,D,20150121,000000,4.87484,5.02004,4.80204,4.95671,818443.82006095,0
+FBP.US,D,20150122,000000,4.98394,5.17489,4.89308,5.14767,603579.34865988,0
+FBP.US,D,20150123,000000,5.12035,5.16592,4.94753,5.00218,576040.55729334,0
+FBP.US,D,20150126,000000,4.97476,5.08395,4.90206,5.06599,485471.62956902,0
+FBP.US,D,20150127,000000,4.98394,5.04775,4.93846,4.993,434380.57178444,0
+FBP.US,D,20150128,000000,5.05653,5.07468,4.84751,4.89308,698116.35468771,0
+FBP.US,D,20150129,000000,4.89308,5.03848,4.84751,5.00218,1126910.6674762,0
+FBP.US,D,20150130,000000,4.95671,5.11117,4.94753,4.993,1133245.0404085,0
+FBP.US,D,20150202,000000,4.993,5.22037,4.95671,5.21109,760406.57561805,0
+FBP.US,D,20150203,000000,5.26584,5.48402,5.24769,5.41142,1528909.1787665,0
+FBP.US,D,20150204,000000,5.36584,5.42039,5.27501,5.29326,1153704.4193473,0
+FBP.US,D,20150205,000000,5.37502,5.58424,5.36584,5.57507,956262.80415419,0
+FBP.US,D,20150206,000000,5.69332,5.8479,5.63868,5.72963,2699404.1443235,0
+FBP.US,D,20150209,000000,5.69332,5.86614,5.69332,5.7024,1873880.9118348,0
+FBP.US,D,20150210,000000,5.72075,5.7387,5.54784,5.62053,1314503.8238633,0
+FBP.US,D,20150211,000000,5.62053,5.75685,5.51134,5.62961,721243.323457,0
+FBP.US,D,20150212,000000,5.65693,5.85716,5.62961,5.79325,1113629.083072,0
+FBP.US,D,20150213,000000,5.80252,5.92078,5.76603,5.7752,1182773.2574356,0
+FBP.US,D,20150217,000000,5.7752,5.96625,5.75685,5.85716,2141569.4008374,0
+FBP.US,D,20150218,000000,5.85716,5.89336,5.71148,5.74797,816255.84300052,0
+FBP.US,D,20150219,000000,5.72963,5.89336,5.69332,5.87521,923943.25729032,0
+FBP.US,D,20150220,000000,5.86614,5.89336,5.7024,5.88428,539037.6122252,0
+FBP.US,D,20150223,000000,5.87521,5.87521,5.72963,5.7752,429647.98252682,0
+FBP.US,D,20150224,000000,5.7752,5.94791,5.7752,5.85716,552869.52153876,0
+FBP.US,D,20150225,000000,5.83882,5.83882,5.76603,5.7752,319601.44730351,0
+FBP.US,D,20150226,000000,5.79325,5.8479,5.75685,5.83882,398969.16225486,0
+FBP.US,D,20150227,000000,5.82058,6.13878,5.7752,5.99358,1807068.1884371,0
+FBP.US,D,20150302,000000,5.99358,6.07525,5.82058,5.94791,995736.57483951,0
+FBP.US,D,20150303,000000,5.93873,6.00236,5.86614,5.92078,639269.50749178,0
+FBP.US,D,20150304,000000,5.91161,5.93873,5.78437,5.92078,729430.55939876,0
+FBP.US,D,20150305,000000,5.92975,5.95718,5.76603,5.7752,1432799.0838451,0
+FBP.US,D,20150306,000000,5.7752,5.92078,5.7387,5.87521,948788.83848599,0
+FBP.US,D,20150309,000000,5.90253,6.04813,5.88428,6.02978,464993.80398528,0
+FBP.US,D,20150310,000000,5.97523,5.97523,5.8479,5.88428,619365.57753045,0
+FBP.US,D,20150311,000000,5.91161,5.93873,5.79325,5.89336,554164.88594362,0
+FBP.US,D,20150312,000000,5.96625,6.05711,5.89336,6.04813,683030.07351374,0
+FBP.US,D,20150313,000000,6.05711,6.13878,6.00236,6.13009,845101.27172165,0
+FBP.US,D,20150316,000000,6.06608,6.0936,5.8116,5.82974,1155717.1532801,0
+FBP.US,D,20150317,000000,5.7752,5.87521,5.72075,5.82974,863132.86721486,0
+FBP.US,D,20150318,000000,5.8116,5.88428,5.62053,5.65693,927014.62368379,0
+FBP.US,D,20150319,000000,5.63868,5.74797,5.61155,5.7387,661258.93315238,0
+FBP.US,D,20150320,000000,5.7752,5.8116,5.71148,5.78437,1505921.5846483,0
+FBP.US,D,20150323,000000,5.7752,5.82058,5.65693,5.666,581762.09168601,0
+FBP.US,D,20150324,000000,5.64785,5.72075,5.59312,5.666,620796.21733201,0
+FBP.US,D,20150325,000000,5.68416,5.68416,5.56589,5.63868,833667.42625884,0
+FBP.US,D,20150326,000000,5.68416,5.8479,5.56589,5.82058,931963.44861342,0
+FBP.US,D,20150327,000000,5.83882,5.83882,5.69332,5.72075,828277.9314763,0
+FBP.US,D,20150330,000000,5.78437,5.85716,5.76603,5.7752,532062.73078577,0
+FBP.US,D,20150331,000000,5.75685,5.78437,5.62961,5.63868,921509.32496315,0
+FBP.US,D,20150401,000000,5.62961,5.7752,5.59312,5.7752,1262484.2849467,0
+FBP.US,D,20150402,000000,5.7752,5.85716,5.7387,5.80252,502376.95490327,0
+FBP.US,D,20150406,000000,5.78437,5.8479,5.666,5.8116,972426.16443377,0
+FBP.US,D,20150407,000000,5.82974,5.89336,5.74797,5.80252,823901.97735546,0
+FBP.US,D,20150408,000000,5.82974,5.9843,5.79325,5.92078,1381564.552155,0
+FBP.US,D,20150409,000000,5.92078,5.93873,5.8479,5.87521,964692.92092187,0
+FBP.US,D,20150410,000000,5.92975,5.95718,5.85716,5.92975,619806.24738338,0
+FBP.US,D,20150413,000000,5.95718,6.0936,5.92975,6.02978,1282384.1156536,0
+FBP.US,D,20150414,000000,6.01173,6.06608,5.92975,5.94791,855766.50697586,0
+FBP.US,D,20150415,000000,5.93873,6.06608,5.91161,6.06608,584061.77343006,0
+FBP.US,D,20150416,000000,6.04813,6.14814,6.00236,6.13009,834093.74872121,0
+FBP.US,D,20150417,000000,6.06608,6.11156,5.87521,5.90253,511611.55035593,0
+FBP.US,D,20150420,000000,5.94791,6.05711,5.8479,5.85716,1070816.4696406,0
+FBP.US,D,20150421,000000,5.87521,5.96625,5.85716,5.88428,749558.92354099,0
+FBP.US,D,20150422,000000,5.91161,5.99358,5.82974,5.94791,506018.11766472,0
+FBP.US,D,20150423,000000,5.93873,5.95718,5.78437,5.79325,645756.57765218,0
+FBP.US,D,20150424,000000,5.7752,5.83882,5.7024,5.74797,1236674.3541428,0
+FBP.US,D,20150427,000000,5.76603,5.80252,5.52969,5.52969,1491734.0650116,0
+FBP.US,D,20150428,000000,5.51134,5.67518,5.51134,5.63868,757139.4698248,0
+FBP.US,D,20150429,000000,5.63868,5.80252,5.62961,5.7024,917339.35837821,0
+FBP.US,D,20150430,000000,5.67518,5.7024,5.42947,5.46607,1355942.1622418,0
+FBP.US,D,20150501,000000,5.47514,5.62961,5.46607,5.57507,1272267.1556816,0
+FBP.US,D,20150504,000000,5.58424,5.62961,5.53867,5.58424,997277.89451112,0
+FBP.US,D,20150505,000000,5.46607,5.58424,5.23871,5.33863,1567275.1259378,0
+FBP.US,D,20150506,000000,5.44782,5.54784,5.36584,5.52052,1110069.9053995,0
+FBP.US,D,20150507,000000,5.53867,5.63868,5.4567,5.61155,1634543.8913926,0
+FBP.US,D,20150508,000000,5.61155,5.72963,5.52052,5.72075,954836.26360707,0
+FBP.US,D,20150511,000000,5.7024,5.80252,5.666,5.7387,657521.43791147,0
+FBP.US,D,20150512,000000,5.7387,5.76603,5.63868,5.69332,679181.8984028,0
+FBP.US,D,20150513,000000,5.69332,5.79325,5.64785,5.7752,960333.36381882,0
+FBP.US,D,20150514,000000,5.80252,5.85716,5.75685,5.85716,919317.24864828,0
+FBP.US,D,20150515,000000,5.8479,5.8479,5.63868,5.72963,799334.12064849,0
+FBP.US,D,20150518,000000,5.76603,5.90253,5.72963,5.90253,697942.13637375,0
+FBP.US,D,20150519,000000,5.90253,6.02978,5.83882,5.99358,928498.55379315,0
+FBP.US,D,20150520,000000,5.96625,6.02978,5.91161,6.00236,663347.50329249,0
+FBP.US,D,20150521,000000,6.00236,6.00236,5.82058,5.89336,649384.41783666,0
+FBP.US,D,20150522,000000,5.89336,6.0208,5.82974,5.83882,996833.12540375,0
+FBP.US,D,20150526,000000,5.82058,5.83882,5.62053,5.72963,1244847.242694,0
+FBP.US,D,20150527,000000,5.7387,5.7387,5.62053,5.63868,1435659.3386347,0
+FBP.US,D,20150528,000000,5.62053,5.64785,5.56589,5.58424,1175616.9839869,0
+FBP.US,D,20150529,000000,5.58424,5.58424,5.48402,5.56589,743941.92013671,0
+FBP.US,D,20150601,000000,5.60248,5.62053,5.42039,5.52969,676499.96118166,0
+FBP.US,D,20150602,000000,5.52969,5.59312,5.48402,5.55701,751692.58548001,0
+FBP.US,D,20150603,000000,5.59312,5.666,5.54784,5.65693,1321088.2513169,0
+FBP.US,D,20150604,000000,5.60248,5.65693,5.52969,5.60248,593747.28687176,0
+FBP.US,D,20150605,000000,5.75685,5.78437,5.54784,5.68416,704360.54402219,0
+FBP.US,D,20150608,000000,5.7024,5.72075,5.64785,5.666,384398.36232744,0
+FBP.US,D,20150609,000000,5.65693,5.72075,5.61155,5.65693,655775.15551757,0
+FBP.US,D,20150610,000000,5.7024,5.79325,5.67518,5.76603,849579.70720363,0
+FBP.US,D,20150611,000000,5.74797,5.8116,5.7024,5.79325,497270.30867749,0
+FBP.US,D,20150612,000000,5.7752,5.82974,5.74797,5.82974,470598.50962623,0
+FBP.US,D,20150615,000000,5.76603,5.8479,5.67518,5.80252,669063.91361708,0
+FBP.US,D,20150616,000000,5.76603,5.89336,5.72963,5.86614,526565.63057402,0
+FBP.US,D,20150617,000000,5.87521,5.89336,5.62053,5.666,517880.33521709,0
+FBP.US,D,20150618,000000,5.68416,5.82058,5.63868,5.8116,1028172.9504551,0
+FBP.US,D,20150619,000000,5.80252,5.83882,5.76603,5.78437,1455780.5290816,0
+FBP.US,D,20150622,000000,5.82974,5.90253,5.8116,5.83882,485224.64948865,0
+FBP.US,D,20150623,000000,5.8116,5.93873,5.8116,5.93873,1034781.9734352,0
+FBP.US,D,20150624,000000,5.88428,5.93873,5.79325,5.82058,503145.56511185,0
+FBP.US,D,20150625,000000,5.88428,5.88428,5.8116,5.88428,1035322.0502085,0
+FBP.US,D,20150626,000000,5.89336,5.97523,5.79325,5.8479,1339011.2165672,0
+FBP.US,D,20150629,000000,5.59312,5.63868,4.84751,5.08395,5595853.3009723,0
+FBP.US,D,20150630,000000,5.10229,5.12035,4.22907,4.38382,7075022.1262942,0
+FBP.US,D,20150701,000000,4.45642,4.56552,4.28352,4.44735,4050348.2905823,0
+FBP.US,D,20150702,000000,4.41105,4.41105,4.28352,4.31103,1892073.4030649,0
+FBP.US,D,20150706,000000,4.25619,4.34722,3.98356,4.0744,2957963.5936753,0
+FBP.US,D,20150707,000000,4.0744,4.10171,3.78341,4.05615,2212810.34385,0
+FBP.US,D,20150708,000000,4.0381,4.22009,3.98356,4.11987,1824892.7715808,0
+FBP.US,D,20150709,000000,4.21101,4.27454,4.01995,4.23813,2108133.8319506,0
+FBP.US,D,20150710,000000,4.23813,4.33815,4.23813,4.32908,1394206.6528656,0
+FBP.US,D,20150713,000000,4.37445,4.41105,4.22907,4.33815,1960796.3790343,0
+FBP.US,D,20150714,000000,4.29277,4.3564,4.23813,4.30166,1186606.0603424,0
+FBP.US,D,20150715,000000,4.30166,4.42909,4.30166,4.41105,1013884.9990845,0
+FBP.US,D,20150716,000000,4.45642,4.47467,4.31103,4.32,656420.78809279,0
+FBP.US,D,20150717,000000,4.32908,4.32908,4.20174,4.25619,517218.3056241,0
+FBP.US,D,20150720,000000,4.25619,4.31103,4.19266,4.22907,585060.96670122,0
+FBP.US,D,20150721,000000,4.21101,4.3564,4.20174,4.23813,459934.29918562,0
+FBP.US,D,20150722,000000,4.19266,4.37445,4.19266,4.30166,488961.11991596,0
+FBP.US,D,20150723,000000,4.26556,4.37445,4.13831,4.147,735147.99453698,0
+FBP.US,D,20150724,000000,4.11987,4.12894,3.95623,4.05615,865003.15205574,0
+FBP.US,D,20150727,000000,4.11987,4.24741,3.94716,4.10171,857634.74218951,0
+FBP.US,D,20150728,000000,4.12894,4.13831,3.95623,4.11099,1466556.4442059,0
+FBP.US,D,20150729,000000,4.08357,4.16544,4.01995,4.11987,787155.23569017,0
+FBP.US,D,20150730,000000,4.11987,4.26556,3.88334,4.0018,1252257.6699182,0
+FBP.US,D,20150731,000000,3.99263,4.01078,3.83806,3.91983,1053463.3007581,0
+FBP.US,D,20150803,000000,3.90159,3.91983,3.74693,3.75629,1302873.2141872,0
+FBP.US,D,20150804,000000,3.75629,3.91983,3.74693,3.76528,788143.15601159,0
+FBP.US,D,20150805,000000,3.78341,3.9654,3.78341,3.83806,849610.45161197,0
+FBP.US,D,20150806,000000,3.79249,3.83806,3.6834,3.73814,623840.9385716,0
+FBP.US,D,20150807,000000,3.70165,3.81981,3.6472,3.6834,393191.26311358,0
+FBP.US,D,20150810,000000,3.69258,3.76528,3.69258,3.72877,422990.79330693,0
+FBP.US,D,20150811,000000,3.70165,3.77435,3.5379,3.57411,785539.10462493,0
+FBP.US,D,20150812,000000,3.59245,3.59245,3.39242,3.52884,1217731.699349,0
+FBP.US,D,20150813,000000,3.51957,3.61061,3.50142,3.56523,597816.82172277,0
+FBP.US,D,20150814,000000,3.52884,3.56523,3.46512,3.50142,610021.32702137,0
+FBP.US,D,20150817,000000,3.46512,3.51957,3.41975,3.42863,650594.72271177,0
+FBP.US,D,20150818,000000,3.4379,3.48337,3.37417,3.38335,366365.74202061,0
+FBP.US,D,20150819,000000,3.37417,3.39242,3.28343,3.28343,529756.90016004,0
+FBP.US,D,20150820,000000,3.21951,3.30128,3.15608,3.21951,746583.889627,0
+FBP.US,D,20150821,000000,3.14672,3.29221,3.06485,3.23767,1181008.5283967,0
+FBP.US,D,20150824,000000,3.13764,3.21951,3.06485,3.09227,1527698.8738914,0
+FBP.US,D,20150825,000000,3.18331,3.20117,2.85564,2.86491,1690971.1536519,0
+FBP.US,D,20150826,000000,2.93781,3.256,2.89204,3.21951,1757384.199741,0
+FBP.US,D,20150827,000000,3.256,3.31055,3.11949,3.12877,900848.05774297,0
+FBP.US,D,20150828,000000,3.11032,3.21054,3.09227,3.13764,817941.66139134,0
+FBP.US,D,20150831,000000,3.12877,3.71971,3.10115,3.6472,1848973.8418223,0
+FBP.US,D,20150901,000000,3.55626,3.60143,3.31953,3.33788,1517465.0851675,0
+FBP.US,D,20150902,000000,3.42863,3.90159,3.42863,3.66516,1800154.7958143,0
+FBP.US,D,20150903,000000,3.65588,3.72877,3.59245,3.63773,713485.48441842,0
+FBP.US,D,20150904,000000,3.58338,3.62876,3.45614,3.46512,1039388.5106187,0
+FBP.US,D,20150908,000000,3.52884,3.67423,3.51957,3.66516,832346.44151369,0
+FBP.US,D,20150909,000000,3.69258,3.71971,3.54679,3.56523,585171.64657125,0
+FBP.US,D,20150910,000000,3.54679,3.61978,3.51078,3.52884,525169.83443524,0
+FBP.US,D,20150911,000000,3.50142,3.5379,3.39242,3.41975,1321308.5862433,0
+FBP.US,D,20150914,000000,3.41975,3.51078,3.39242,3.46512,909423.69804348,0
+FBP.US,D,20150915,000000,3.48337,3.61061,3.48337,3.56523,814203.14133683,0
+FBP.US,D,20150916,000000,3.54679,3.57411,3.51957,3.51957,641797.7226712,0
+FBP.US,D,20150917,000000,3.54679,3.58338,3.256,3.33788,1251436.7942155,0
+FBP.US,D,20150918,000000,3.26508,3.29221,3.11032,3.22869,7574022.3203477,0
+FBP.US,D,20150921,000000,3.28343,3.365,3.20117,3.30128,732179.10950464,0
+FBP.US,D,20150922,000000,3.26508,3.30128,3.19229,3.22869,515900.3953198,0
+FBP.US,D,20150923,000000,3.24693,3.26508,3.17414,3.256,734054.51841357,0
+FBP.US,D,20150924,000000,3.21054,3.256,3.20117,3.24693,955178.55135329,0
+FBP.US,D,20150925,000000,3.31055,3.35592,3.27386,3.29221,792543.7056591,0
+FBP.US,D,20150928,000000,3.26508,3.31953,3.18331,3.21951,680823.64980832,0
+FBP.US,D,20150929,000000,3.22869,3.22869,3.06485,3.09227,1296568.5608496,0
+FBP.US,D,20150930,000000,3.13764,3.24693,3.10115,3.23767,1197061.2088062,0
+FBP.US,D,20151001,000000,3.22869,3.28343,3.13764,3.21054,1171333.2630911,0
+FBP.US,D,20151002,000000,3.09227,3.15608,3.02854,3.12877,1049833.4109464,0
+FBP.US,D,20151005,000000,3.15608,3.37417,3.15608,3.35592,643314.44681611,0
+FBP.US,D,20151006,000000,3.33788,3.50142,3.30128,3.42863,550756.35587198,0
+FBP.US,D,20151007,000000,3.46512,3.56523,3.41037,3.52884,843232.01169438,0
+FBP.US,D,20151008,000000,3.51957,3.67423,3.48337,3.66516,465762.41419386,0
+FBP.US,D,20151009,000000,3.67423,3.69258,3.52884,3.54679,637178.88772444,0
+FBP.US,D,20151012,000000,3.55626,3.62876,3.51078,3.55626,302127.35041492,0
+FBP.US,D,20151013,000000,3.5379,3.61061,3.45614,3.4741,308418.68117552,0
+FBP.US,D,20151014,000000,3.4379,3.4379,3.26508,3.29221,662357.53334383,0
+FBP.US,D,20151015,000000,3.33788,3.41975,3.24693,3.40149,775500.0304873,0
+FBP.US,D,20151016,000000,3.4379,3.49253,3.31055,3.46512,418591.26847303,0
+FBP.US,D,20151019,000000,3.4379,3.44687,3.3288,3.40149,699237.50077862,0
+FBP.US,D,20151020,000000,3.41975,3.57411,3.40149,3.55626,364307.91628884,0
+FBP.US,D,20151021,000000,3.56523,3.61061,3.42863,3.4379,539760.10582127,0
+FBP.US,D,20151022,000000,3.46512,3.60143,3.44687,3.56523,699301.03922253,0
+FBP.US,D,20151023,000000,3.60143,3.6472,3.52884,3.59245,635641.66730729,0
+FBP.US,D,20151026,000000,3.4741,3.63773,3.42863,3.57411,559000.981376,0
+FBP.US,D,20151027,000000,3.57411,3.57411,3.365,3.39242,846091.24167028,0
+FBP.US,D,20151028,000000,3.39242,3.69258,3.37417,3.63773,1104918.1673747,0
+FBP.US,D,20151029,000000,3.6472,3.82879,3.56523,3.58338,719093.26450021,0
+FBP.US,D,20151030,000000,3.57411,3.61061,3.41037,3.44687,808707.06593869,0
+FBP.US,D,20151102,000000,3.45614,3.5379,3.41037,3.4741,538844.94726626,0
+FBP.US,D,20151103,000000,3.46512,3.5379,3.4379,3.45614,534812.30570525,0
+FBP.US,D,20151104,000000,3.4741,3.51957,3.41037,3.45614,293741.30063251,0
+FBP.US,D,20151105,000000,3.4741,3.73814,3.45614,3.71971,806505.76630132,0
+FBP.US,D,20151106,000000,4.0018,4.12894,3.78341,4.08357,1353634.2819887,0
+FBP.US,D,20151109,000000,4.0381,4.22009,3.98356,4.0744,1614443.1972178,0
+FBP.US,D,20151110,000000,4.06542,4.15626,3.94716,3.97438,782978.09540995,0
+FBP.US,D,20151111,000000,4.0018,4.04726,3.82879,3.93808,817610.64659484,0
+FBP.US,D,20151112,000000,3.87446,3.91983,3.61978,3.65588,496328.50496857,0
+FBP.US,D,20151113,000000,3.61978,3.65588,3.48337,3.52884,699632.05401902,0
+FBP.US,D,20151116,000000,3.54679,3.57411,3.4379,3.55626,432888.44316619,0
+FBP.US,D,20151117,000000,3.57411,3.71073,3.51957,3.60143,530414.83049857,0
+FBP.US,D,20151118,000000,3.60143,3.66516,3.52884,3.65588,473897.38464144,0
+FBP.US,D,20151119,000000,3.65588,3.67423,3.50142,3.52884,540971.43550998,0
+FBP.US,D,20151120,000000,3.55626,3.60143,3.44687,3.48337,904475.89792746,0
+FBP.US,D,20151123,000000,3.49253,3.51957,3.41975,3.46512,807827.77586007,0
+FBP.US,D,20151124,000000,3.44687,3.50142,3.41037,3.44687,970446.22453648,0
+FBP.US,D,20151125,000000,3.46512,3.56523,3.41975,3.54679,404849.54275727,0
+FBP.US,D,20151127,000000,3.5379,3.54679,3.46512,3.49253,195166.52897564,0
+FBP.US,D,20151130,000000,3.51078,3.56523,3.41037,3.41037,861703.25222692,0
+FBP.US,D,20151201,000000,3.4379,3.51078,3.35592,3.365,891755.9113823,0
+FBP.US,D,20151202,000000,3.35592,3.42863,3.18331,3.24693,1023872.8325416,0
+FBP.US,D,20151203,000000,3.26508,3.37417,3.13764,3.13764,858841.97262378,0
+FBP.US,D,20151204,000000,3.12877,3.23767,3.07412,3.13764,974847.7989976,0
+FBP.US,D,20151207,000000,3.14672,3.14672,2.78304,2.87399,2137603.3721611,0
+FBP.US,D,20151208,000000,2.80119,2.87399,2.77397,2.79191,777549.65771017,0
+FBP.US,D,20151209,000000,2.75572,2.87399,2.74655,2.79191,851477.66201199,0
+FBP.US,D,20151210,000000,2.79191,3.14672,2.77397,3.0467,2507484.2248688,0
+FBP.US,D,20151211,000000,3.01967,3.06485,2.86491,2.88306,1745948.304651,0
+FBP.US,D,20151214,000000,2.87399,2.91049,2.73748,2.78304,1701163.9498311,0
+FBP.US,D,20151215,000000,2.77397,2.98317,2.77397,2.89204,1385629.9877516,0
+FBP.US,D,20151216,000000,2.91049,3.0467,2.73748,2.88306,2234359.0996576,0
+FBP.US,D,20151217,000000,2.90111,2.95586,2.80119,2.84676,1232247.1593414,0
+FBP.US,D,20151218,000000,2.82861,3.01967,2.77397,2.91049,20355429.019676,0
+FBP.US,D,20151221,000000,2.96484,3.21951,2.91049,3.11032,1782783.1802869,0
+FBP.US,D,20151222,000000,3.11949,3.19229,3.02854,3.18331,1139610.1577491,0
+FBP.US,D,20151223,000000,3.21951,3.22869,3.06485,3.07412,1013879.8750164,0
+FBP.US,D,20151224,000000,3.09227,3.26508,3.08309,3.24693,494699.05132639,0
+FBP.US,D,20151228,000000,3.23767,3.24693,3.12418,3.15608,891151.27135155,0
+FBP.US,D,20151229,000000,3.21951,3.21951,3.07412,3.09227,1209742.2524342,0
+FBP.US,D,20151230,000000,3.05597,3.09227,2.974,2.98317,1148746.3710951,0
+FBP.US,D,20151231,000000,3.00132,3.01031,2.94658,2.95586,804810.724588,0
+FBP.US,D,20160104,000000,2.84676,2.93781,2.81944,2.90111,1048098.4015023,0
+FBP.US,D,20160105,000000,2.92853,2.92853,2.82383,2.8374,782502.58189424,0
+FBP.US,D,20160106,000000,2.81036,2.87399,2.78304,2.84676,704532.71270891,0
+FBP.US,D,20160107,000000,2.78304,2.82861,2.73748,2.82861,2371296.7440451,0
+FBP.US,D,20160108,000000,2.84676,2.89204,2.70118,2.71923,1492963.8413453,0
+FBP.US,D,20160111,000000,2.71923,2.73748,2.66488,2.70118,983885.63023687,0
+FBP.US,D,20160112,000000,2.71923,2.73748,2.551,2.62848,1255301.3663442,0
+FBP.US,D,20160113,000000,2.64653,2.68293,2.46016,2.48289,1147967.5127504,0
+FBP.US,D,20160114,000000,2.48289,2.51031,2.40113,2.43732,2186981.9664009,0
+FBP.US,D,20160115,000000,2.35565,2.39018,2.26471,2.32832,1582441.3425735,0
+FBP.US,D,20160119,000000,2.38287,2.38287,2.1645,2.18255,2147166.932783,0
+FBP.US,D,20160120,000000,2.13727,2.14634,1.93255,2.00085,3032020.7244923,0
+FBP.US,D,20160121,000000,1.9826,2.11912,1.9826,2.00085,1482143.8592357,0
+FBP.US,D,20160122,000000,2.03715,2.10536,2.00085,2.09189,1765462.80544,0
+FBP.US,D,20160125,000000,2.09189,2.09189,1.87341,1.89177,1505411.2274699,0
+FBP.US,D,20160126,000000,1.92806,1.99168,1.87341,1.96436,1888052.0344537,0
+FBP.US,D,20160127,000000,1.93704,2.10087,1.92806,2.0554,1703052.6813171,0
+FBP.US,D,20160128,000000,2.09189,2.18255,2.07365,2.09189,1098949.6529018,0
+FBP.US,D,20160129,000000,2.00085,2.36462,1.95537,2.36462,3343030.1344775,0
+FBP.US,D,20160201,000000,2.26471,2.29193,2.13727,2.27367,1101924.6868158,0
+FBP.US,D,20160202,000000,2.20118,2.29193,2.1645,2.28285,2099386.0229634,0
+FBP.US,D,20160203,000000,2.29193,2.29193,2.15552,2.24635,1739885.5073257,0
+FBP.US,D,20160204,000000,2.21913,2.40113,2.21913,2.301,906180.16296328,0
+FBP.US,D,20160205,000000,2.3375,2.38756,2.2284,2.2284,815255.62491577,0
+FBP.US,D,20160208,000000,2.17385,2.18255,2.10087,2.1645,1459119.3718276,0
+FBP.US,D,20160209,000000,2.10087,2.11912,2.02818,2.08272,803421.07733089,0
+FBP.US,D,20160210,000000,2.09189,2.14634,2.0191,2.02818,604700.49475079,0
+FBP.US,D,20160211,000000,1.9826,2.0191,1.90073,1.99168,959515.56255689,0
+FBP.US,D,20160212,000000,2.0191,2.20997,2.0191,2.20997,2117544.6953444,0
+FBP.US,D,20160216,000000,2.15552,2.34628,2.15552,2.34628,871281.16023941,0
+FBP.US,D,20160217,000000,2.34628,2.4464,2.28285,2.31915,754055.80566799,0
+FBP.US,D,20160218,000000,2.32832,2.34628,2.21913,2.2284,746428.11795806,0
+FBP.US,D,20160219,000000,2.20997,2.27367,2.19172,2.21913,261999.74864549,0
+FBP.US,D,20160222,000000,2.24635,2.32832,2.23709,2.32832,833556.7463888,0
+FBP.US,D,20160223,000000,2.29193,2.301,2.09589,2.13727,819623.38052771,0
+FBP.US,D,20160224,000000,2.09189,2.14634,2.0191,2.10087,820515.99318327,0
+FBP.US,D,20160225,000000,2.14634,2.1645,2.06457,2.1645,638597.22976268,0
+FBP.US,D,20160226,000000,2.19172,2.32832,2.19172,2.32832,635222.51854022,0
+FBP.US,D,20160229,000000,2.35565,2.46473,2.27367,2.43732,1539475.0071003,0
+FBP.US,D,20160301,000000,2.4464,2.60115,2.41,2.55568,1231083.9958923,0
+FBP.US,D,20160302,000000,2.61023,2.6921,2.47381,2.6921,1191739.351722,0
+FBP.US,D,20160303,000000,2.71044,2.71923,2.61921,2.70118,1045564.0374412,0
+FBP.US,D,20160304,000000,2.74655,2.74655,2.56486,2.61921,1485105.5705729,0
+FBP.US,D,20160307,000000,2.56486,2.74655,2.56486,2.73748,1477333.3841437,0
+FBP.US,D,20160308,000000,2.6921,2.6921,2.45567,2.60115,871911.42061044,0
+FBP.US,D,20160309,000000,2.63746,2.67376,2.48289,2.51928,519571.27767596,0
+FBP.US,D,20160310,000000,2.51031,2.59189,2.50114,2.57393,1336908.2990366,0
+FBP.US,D,20160311,000000,2.61023,2.75572,2.57393,2.73748,990536.67057509,0
+FBP.US,D,20160314,000000,2.73748,2.75572,2.63746,2.73748,628509.98938531,0
+FBP.US,D,20160315,000000,2.71044,2.76937,2.57393,2.72859,924979.34385146,0
+FBP.US,D,20160316,000000,2.72859,2.76489,2.56486,2.59189,392665.53373091,0
+FBP.US,D,20160317,000000,2.64653,2.71044,2.51031,2.70118,682126.18790846,0
+FBP.US,D,20160318,000000,2.72859,2.88306,2.67834,2.86491,1673257.2503782,0
+FBP.US,D,20160321,000000,2.85564,2.91049,2.66488,2.67376,526641.46678126,0
+FBP.US,D,20160322,000000,2.66488,2.6921,2.57393,2.68293,367943.95498222,0
+FBP.US,D,20160323,000000,2.68293,2.6921,2.50114,2.50114,471800.61599245,0
+FBP.US,D,20160324,000000,2.50114,2.54631,2.41,2.4464,720033.0185819,0
+FBP.US,D,20160328,000000,2.52846,2.59189,2.45567,2.51928,484150.64482387,0
+FBP.US,D,20160329,000000,2.46473,2.56007,2.40113,2.54631,591121.71439925,0
+FBP.US,D,20160330,000000,2.57393,2.6921,2.54631,2.6557,1177276.1572238,0
+FBP.US,D,20160331,000000,2.64653,2.66488,2.59189,2.6557,530278.53028826,0
+FBP.US,D,20160401,000000,2.61921,2.66488,2.54631,2.62848,464242.6156081,0
+FBP.US,D,20160404,000000,2.62848,2.64653,2.51928,2.52846,429655.1562221,0
+FBP.US,D,20160405,000000,2.51928,2.53754,2.41,2.45567,804551.44674431,0
+FBP.US,D,20160406,000000,2.45567,2.51031,2.40113,2.47381,440616.56261004,0
+FBP.US,D,20160407,000000,2.43732,2.50114,2.28744,2.31915,2275489.9939527,0
+FBP.US,D,20160408,000000,2.43732,2.51031,2.35994,2.41927,682173.32933458,0
+FBP.US,D,20160411,000000,2.45567,2.63746,2.45567,2.57393,676041.86949735,0
+FBP.US,D,20160412,000000,2.58291,2.64194,2.52846,2.58291,505573.34855735,0
+FBP.US,D,20160413,000000,2.62848,2.72859,2.62848,2.68293,1414177.1957117,0
+FBP.US,D,20160414,000000,2.68293,2.81944,2.67376,2.79191,702204.33618372,0
+FBP.US,D,20160415,000000,2.77397,2.87399,2.77397,2.85564,535202.75969121,0
+FBP.US,D,20160418,000000,2.8374,2.95586,2.82861,2.90111,643785.86107739,0
+FBP.US,D,20160419,000000,2.92853,2.95586,2.87399,2.90111,525708.88639486,0
+FBP.US,D,20160420,000000,2.90111,2.99673,2.89204,2.95586,727316.36891837,0
+FBP.US,D,20160421,000000,3.00132,3.03762,2.94658,3.02854,612560.81515051,0
+FBP.US,D,20160422,000000,3.06485,3.19229,3.03762,3.14672,1089480.3751321,0
+FBP.US,D,20160425,000000,3.14672,3.22869,3.06943,3.21054,740067.09987188,0
+FBP.US,D,20160426,000000,3.28343,3.41037,3.11949,3.40149,1039175.3493875,0
+FBP.US,D,20160427,000000,3.40149,3.51957,3.38335,3.50142,1303631.5762596,0
+FBP.US,D,20160428,000000,3.50142,3.61978,3.46512,3.51957,823949.11878158,0
+FBP.US,D,20160429,000000,3.57411,3.62876,3.48337,3.54679,1167972.8992593,0
+FBP.US,D,20160502,000000,3.58338,3.58338,3.45614,3.57411,930067.54343226,0
+FBP.US,D,20160503,000000,3.54679,3.54679,3.24225,3.31953,811939.32806916,0
+FBP.US,D,20160504,000000,3.27386,3.42863,3.24225,3.256,900358.1968367,0
+FBP.US,D,20160505,000000,3.31055,3.4379,3.24693,3.33788,597765.5810422,0
+FBP.US,D,20160506,000000,3.29221,3.38335,3.27386,3.38335,711014.65880125,0
+FBP.US,D,20160509,000000,3.41037,3.41037,3.22869,3.3288,684434.06816142,0
+FBP.US,D,20160510,000000,3.37417,3.46512,3.33778,3.4379,394445.63497397,0
+FBP.US,D,20160511,000000,3.4379,3.51957,3.41037,3.49253,778127.65258703,0
+FBP.US,D,20160512,000000,3.49253,3.52884,3.31055,3.35592,678612.10203485,0
+FBP.US,D,20160513,000000,3.33788,3.44687,3.256,3.27386,375956.97261004,0
+FBP.US,D,20160516,000000,3.27386,3.45614,3.27386,3.45614,623233.22410001,0
+FBP.US,D,20160517,000000,3.41975,3.5379,3.3288,3.39242,720960.47490024,0
+FBP.US,D,20160518,000000,3.38335,3.60143,3.365,3.59245,1071787.9929443,0
+FBP.US,D,20160519,000000,3.55626,3.81074,3.51957,3.71073,1239490.541947,0
+FBP.US,D,20160520,000000,3.72877,3.80167,3.69258,3.77435,616411.03988868,0
+FBP.US,D,20160523,000000,3.81981,3.81981,3.6835,3.80167,510501.67721474,0
+FBP.US,D,20160524,000000,3.81074,3.92891,3.76528,3.85622,699900.55518521,0
+FBP.US,D,20160525,000000,3.86538,3.95623,3.81981,3.88334,454130.77970405,0
+FBP.US,D,20160526,000000,3.91983,3.91983,3.78341,3.86538,458937.15554169,0
+FBP.US,D,20160527,000000,3.83806,3.89261,3.72526,3.77435,874861.85899777,0
+FBP.US,D,20160531,000000,3.76528,3.95155,3.76528,3.82879,1196818.3279803,0
+FBP.US,D,20160601,000000,3.81074,3.97438,3.72877,3.93808,876774.16119671,0
+FBP.US,D,20160602,000000,3.95623,4.0018,3.87446,3.98356,517540.0970981,0
+FBP.US,D,20160603,000000,3.86538,3.91085,3.69258,3.85622,662539.95016668,0
+FBP.US,D,20160606,000000,3.85622,4.04726,3.84684,4.0381,596597.29352515,0
+FBP.US,D,20160607,000000,4.0381,4.11987,4.0018,4.0744,621926.58674544,0
+FBP.US,D,20160608,000000,4.0744,4.20174,4.04726,4.09245,892512.22382754,0
+FBP.US,D,20160609,000000,4.02883,4.06542,3.90159,4.02883,1013219.8950506,0
+FBP.US,D,20160610,000000,3.95623,3.9654,3.88334,3.93808,594108.02126299,0
+FBP.US,D,20160613,000000,3.93808,3.97438,3.83806,3.88334,858020.07210741,0
+FBP.US,D,20160614,000000,3.83806,3.94716,3.63773,3.70165,892254.99561107,0
+FBP.US,D,20160615,000000,3.72877,3.79249,3.65588,3.67423,961702.5148037,0
+FBP.US,D,20160616,000000,3.63773,3.6472,3.52884,3.63773,692945.1452044,0
+FBP.US,D,20160617,000000,3.66516,3.80167,3.66516,3.70165,1926890.4206999,0
+FBP.US,D,20160620,000000,3.65588,3.90159,3.65588,3.75629,799776.84012862,0
+FBP.US,D,20160621,000000,3.79249,3.81981,3.67423,3.81074,368904.20533613,0
+FBP.US,D,20160622,000000,3.80167,3.88334,3.76528,3.81074,479174.14992673,0
+FBP.US,D,20160623,000000,3.93808,4.0381,3.91085,4.01078,611293.12071317,0
+FBP.US,D,20160624,000000,3.6472,3.83806,3.62876,3.75629,1744317.8261952,0
+FBP.US,D,20160627,000000,3.72877,3.72877,3.26508,3.27386,1165655.7956839,0
+FBP.US,D,20160628,000000,3.33788,3.48337,3.30128,3.48337,548505.86518126,0
+FBP.US,D,20160629,000000,3.61978,3.63773,3.46512,3.51957,1041401.2445516,0
+FBP.US,D,20160630,000000,3.59245,3.6472,3.46512,3.61061,1712775.0880488,0
+FBP.US,D,20160701,000000,3.60143,3.88334,3.58338,3.75629,1206181.0251344,0
+FBP.US,D,20160705,000000,3.71971,3.71971,3.48337,3.59245,628039.59993765,0
+FBP.US,D,20160706,000000,3.55626,3.66984,3.4741,3.56523,501362.38942795,0
+FBP.US,D,20160707,000000,3.62876,3.72877,3.55626,3.63773,313671.87574775,0
+FBP.US,D,20160708,000000,3.77435,3.87446,3.75629,3.79249,747525.69333591,0
+FBP.US,D,20160711,000000,3.86538,3.91515,3.81981,3.89261,573025.5556485,0
+FBP.US,D,20160712,000000,3.94716,4.01995,3.90159,3.9654,978168.19509865,0
+FBP.US,D,20160713,000000,3.99263,3.99263,3.87446,3.93808,622731.06543042,0
+FBP.US,D,20160714,000000,4.04726,4.11987,4.02883,4.05615,492026.33742777,0
+FBP.US,D,20160715,000000,4.12894,4.13831,3.97438,4.09245,314803.26997477,0
+FBP.US,D,20160718,000000,4.11987,4.16544,4.06542,4.12894,284422.67046373,0
+FBP.US,D,20160719,000000,4.12894,4.18369,4.0381,4.04726,454309.09727244,0
+FBP.US,D,20160720,000000,4.02883,4.12894,3.94726,4.09245,240329.04001805,0
+FBP.US,D,20160721,000000,4.11987,4.12894,4.01995,4.04726,319384.18681789,0
+FBP.US,D,20160722,000000,4.02883,4.30166,4.01995,4.26556,513503.35628264,0
+FBP.US,D,20160725,000000,4.23813,4.28352,4.18369,4.23813,328547.04531774,0
+FBP.US,D,20160726,000000,4.147,4.32,4.08357,4.32,541238.91186257,0
+FBP.US,D,20160727,000000,4.32,4.32,4.20174,4.22907,487860.47009727,0
+FBP.US,D,20160728,000000,4.20174,4.25619,4.16544,4.24741,384601.27542252,0
+FBP.US,D,20160729,000000,4.22009,4.24273,4.11987,4.17452,494312.69659488,0
+FBP.US,D,20160801,000000,4.16544,4.23813,4.11099,4.12894,572599.23318615,0
+FBP.US,D,20160802,000000,4.10171,4.16544,4.01995,4.01995,514872.50726752,0
+FBP.US,D,20160803,000000,4.02883,4.08357,3.89719,3.95623,878193.52804855,0
+FBP.US,D,20160804,000000,3.92891,4.08357,3.91983,4.01995,420509.71955364,0
+FBP.US,D,20160805,000000,4.0744,4.27454,4.0381,4.17452,627187.97982655,0
+FBP.US,D,20160808,000000,4.11987,4.24741,4.04726,4.20174,530036.67427596,0
+FBP.US,D,20160809,000000,4.18369,4.25619,4.11987,4.11987,436345.13947757,0
+FBP.US,D,20160810,000000,4.09245,4.17452,3.97438,3.98356,1587061.2023338,0
+FBP.US,D,20160811,000000,4.01995,4.02883,3.89719,3.93808,758668.49173306,0
+FBP.US,D,20160812,000000,3.91983,4.01078,3.91085,3.98356,803367.78702311,0
+FBP.US,D,20160815,000000,3.92891,4.147,3.89261,4.147,692946.17001801,0
+FBP.US,D,20160816,000000,4.11099,4.23365,4.11099,4.20174,550332.08303685,0
+FBP.US,D,20160817,000000,4.17452,4.24741,4.147,4.16544,459191.30931732,0
+FBP.US,D,20160818,000000,4.16544,4.24741,4.11987,4.19266,663096.42395769,0
+FBP.US,D,20160819,000000,4.19266,4.23813,4.147,4.22907,865612.91615456,0
+FBP.US,D,20160822,000000,4.21101,4.28352,4.13831,4.28352,268110.71221048,0
+FBP.US,D,20160823,000000,4.28352,4.33815,4.23813,4.26556,468022.12820708,0
+FBP.US,D,20160824,000000,4.26556,4.31103,4.22447,4.26556,274545.5168767,0
+FBP.US,D,20160825,000000,4.26556,4.40177,4.21101,4.40177,418067.5887176,0
+FBP.US,D,20160826,000000,4.42031,4.43837,4.30166,4.42909,499603.80927073,0
+FBP.US,D,20160829,000000,4.45642,4.55204,4.42031,4.52902,674767.00136473,0
+FBP.US,D,20160830,000000,4.5018,4.54737,4.43837,4.48364,271608.40106632,0
+FBP.US,D,20160831,000000,4.49272,4.54737,4.41105,4.45642,768989.38961383,0
+FBP.US,D,20160901,000000,4.48364,4.52902,4.33815,4.3927,436579.82179459,0
+FBP.US,D,20160902,000000,4.42909,4.54737,4.36558,4.54737,414174.32180774,0
+FBP.US,D,20160906,000000,4.54737,4.54737,4.22907,4.33815,575706.46805602,0
+FBP.US,D,20160907,000000,4.33815,4.42909,4.32,4.3564,582078.75909194,0
+FBP.US,D,20160908,000000,4.3564,4.48364,4.3564,4.42909,405036.05883456,0
+FBP.US,D,20160909,000000,4.40177,4.45642,4.30449,4.32,512723.47312434,0
+FBP.US,D,20160912,000000,4.28352,4.3564,4.18369,4.3564,456043.08190299,0
+FBP.US,D,20160913,000000,4.25619,4.30166,4.11099,4.16544,489476.60116251,0
+FBP.US,D,20160914,000000,4.147,4.27454,4.10171,4.16544,427345.22634194,0
+FBP.US,D,20160915,000000,4.18369,4.25619,4.10171,4.23813,456114.8188558,0
+FBP.US,D,20160916,000000,4.20174,4.27454,4.12894,4.26556,1480116.7779124,0
+FBP.US,D,20160919,000000,4.31103,4.42031,4.2518,4.29277,402950.56313529,0
+FBP.US,D,20160920,000000,4.36558,4.3927,4.28352,4.36558,321487.10434856,0
+FBP.US,D,20160921,000000,4.41105,4.43837,4.34722,4.42031,332710.86302102,0
+FBP.US,D,20160922,000000,4.43837,4.56552,4.40177,4.55653,536800.44411144,0
+FBP.US,D,20160923,000000,4.48364,4.56552,4.43359,4.51097,473539.72469105,0
+FBP.US,D,20160926,000000,4.47467,4.51097,4.3927,4.42909,488567.59148915,0
+FBP.US,D,20160927,000000,4.40177,4.51097,4.3564,4.5018,475043.12625903,0
+FBP.US,D,20160928,000000,4.49272,4.711,4.47467,4.70203,578154.74777374,0
+FBP.US,D,20160929,000000,4.68388,4.72945,4.53829,4.58357,671733.55307487,0
+FBP.US,D,20160930,000000,4.61117,4.7839,4.53829,4.72945,1031554.8353728,0
+FBP.US,D,20161003,000000,4.6747,4.74281,4.62025,4.6747,643660.83381679,0
+FBP.US,D,20161004,000000,4.66572,4.84967,4.65646,4.72008,586401.42290498,0
+FBP.US,D,20161005,000000,4.76555,4.993,4.73833,4.87484,899037.21209156,0
+FBP.US,D,20161006,000000,4.87484,4.95671,4.85658,4.94753,513726.76564993,0
+FBP.US,D,20161007,000000,4.93846,4.93982,4.73833,4.81102,800458.34118023,0
+FBP.US,D,20161010,000000,4.85658,4.95671,4.85658,4.92939,392169.52394297,0
+FBP.US,D,20161011,000000,4.92939,4.93846,4.76477,4.82918,368030.03932557,0
+FBP.US,D,20161012,000000,4.85658,4.90196,4.79298,4.82039,286123.86105871,0
+FBP.US,D,20161013,000000,4.76555,4.83844,4.60191,4.70203,532228.75059081,0
+FBP.US,D,20161014,000000,4.80204,4.84751,4.711,4.81102,392850.00018096,0
+FBP.US,D,20161017,000000,4.88371,4.90206,4.68388,4.69295,461059.54453098,0
+FBP.US,D,20161018,000000,4.77463,4.80204,4.70203,4.75657,389122.75307616,0
+FBP.US,D,20161019,000000,4.77463,4.91563,4.75657,4.86576,639550.30642131,0
+FBP.US,D,20161020,000000,4.86576,4.89308,4.79298,4.82039,303793.6973471,0
+FBP.US,D,20161021,000000,4.72945,4.80204,4.72008,4.7475,430076.35461641,0
+FBP.US,D,20161024,000000,4.85658,4.91123,4.79298,4.82039,894961.52835888,0
+FBP.US,D,20161025,000000,4.97476,5.03848,4.62025,4.93846,644267.52347476,0
+FBP.US,D,20161026,000000,4.93846,4.95671,4.83844,4.89308,879900.8675252,0
+FBP.US,D,20161027,000000,4.93846,4.98394,4.80204,4.80204,1767369.9835708,0
+FBP.US,D,20161028,000000,4.7839,4.83844,4.68388,4.69295,792019.00109005,0
+FBP.US,D,20161031,000000,4.69295,4.72008,4.62025,4.66572,1317768.8800294,0
+FBP.US,D,20161101,000000,4.69295,4.73833,4.5018,4.58357,890391.88446548,0
+FBP.US,D,20161102,000000,4.53829,4.58357,4.34722,4.36558,712877.76994684,0
+FBP.US,D,20161103,000000,4.40177,4.49272,4.38382,4.4655,745875.7434215,0
+FBP.US,D,20161104,000000,4.47467,4.60191,4.41105,4.4655,993798.65230029,0
+FBP.US,D,20161107,000000,4.62923,4.72486,4.59303,4.711,654994.24754567,0
+FBP.US,D,20161108,000000,4.64748,4.73374,4.61117,4.6747,563319.54593459,0
+FBP.US,D,20161109,000000,4.82918,4.95671,4.68388,4.89308,2070262.8697536,0
+FBP.US,D,20161110,000000,5.00218,5.666,4.92939,5.54784,2649505.9695826,0
+FBP.US,D,20161111,000000,5.53867,5.57057,5.41142,5.54784,1883476.2416786,0
+FBP.US,D,20161114,000000,5.67518,5.86614,5.62053,5.78437,1804826.9210688,0
+FBP.US,D,20161115,000000,5.61155,5.89336,5.46607,5.88428,760880.03950654,0
+FBP.US,D,20161116,000000,5.82974,5.87521,5.64785,5.72075,961231.10054244,0
+FBP.US,D,20161117,000000,5.72963,5.92098,5.72075,5.8479,668002.20671563,0
+FBP.US,D,20161118,000000,5.82058,6.00236,5.82058,5.99358,912106.66007822,0
+FBP.US,D,20161121,000000,6.06608,6.08443,5.7752,5.85716,618143.99970562,0
+FBP.US,D,20161122,000000,5.95718,6.03885,5.82058,5.9843,1394727.2581802,0
+FBP.US,D,20161123,000000,5.99358,6.22094,5.94498,6.05711,1200632.6842421,0
+FBP.US,D,20161125,000000,6.02978,6.02978,5.80252,5.88428,435895.24630214,0
+FBP.US,D,20161128,000000,5.83882,5.89336,5.67518,5.7024,809719.58178679,0
+FBP.US,D,20161129,000000,5.78437,5.89336,5.68416,5.79325,599327.39698604,0
+FBP.US,D,20161130,000000,5.36584,5.4933,5.32028,5.38391,13756378.500772,0
+FBP.US,D,20161201,000000,5.40225,5.52969,5.34771,5.44782,4663685.9144502,0
+FBP.US,D,20161202,000000,5.42039,5.50246,5.35688,5.42039,3440301.3432206,0
+FBP.US,D,20161205,000000,5.52052,5.59312,5.40225,5.41142,3502543.3979112,0
+FBP.US,D,20161206,000000,5.47514,5.55701,5.43875,5.4567,3458716.2190045,0
+FBP.US,D,20161207,000000,5.51134,5.52052,5.40225,5.47514,2683409.8782898,0
+FBP.US,D,20161208,000000,5.4933,5.7024,5.45231,5.62053,2385048.7178969,0
+FBP.US,D,20161209,000000,5.67518,5.90253,5.62053,5.86614,3416297.1339999,0
+FBP.US,D,20161212,000000,5.80252,5.87521,5.7024,5.76603,1976854.1835118,0
+FBP.US,D,20161213,000000,5.82974,5.83882,5.68884,5.72075,1945555.351005,0
+FBP.US,D,20161214,000000,5.64785,5.87521,5.61155,5.68416,1409455.8794038,0
+FBP.US,D,20161215,000000,5.72963,5.9843,5.7024,5.91161,1927665.1797901,0
+FBP.US,D,20161216,000000,5.95718,6.01612,5.82058,5.83882,6816651.2426468,0
+FBP.US,D,20161219,000000,5.82058,5.97523,5.80252,5.95718,1440244.3547322,0
+FBP.US,D,20161220,000000,5.96625,6.32106,5.95718,6.30271,2099516.1742919,0
+FBP.US,D,20161221,000000,6.30271,6.30271,6.15721,6.21166,855010.19453063,0
+FBP.US,D,20161222,000000,6.21166,6.31158,6.18444,6.23899,828684.78248003,0
+FBP.US,D,20161223,000000,6.22094,6.32106,6.20259,6.27549,488862.73780926,0
+FBP.US,D,20161227,000000,6.27549,6.34818,6.27549,6.31158,685206.77762444,0
+FBP.US,D,20161228,000000,6.34818,6.4118,6.16629,6.28436,1060570.3831534,0
+FBP.US,D,20161229,000000,6.26621,6.32106,5.99358,6.0936,986251.92486567,0
+FBP.US,D,20161230,000000,6.11156,6.13009,6.00236,6.01173,1403766.1142331,0
+FBP.US,D,20170103,000000,6.10248,6.26621,6.01173,6.12081,1244294.8681574,0
+FBP.US,D,20170104,000000,6.14814,6.29373,6.10248,6.28436,1020406.9129076,0
+FBP.US,D,20170105,000000,6.32106,6.32106,6.01173,6.21166,1006772.7926211,0
+FBP.US,D,20170106,000000,6.24807,6.3433,6.17536,6.21166,956484.16389425,0
+FBP.US,D,20170109,000000,6.15721,6.25713,6.04813,6.13009,1021707.4013805,0
+FBP.US,D,20170110,000000,6.12081,6.36623,6.11156,6.36623,1607177.2687127,0
+FBP.US,D,20170111,000000,6.33911,6.37989,6.1618,6.36623,1217627.1683606,0
+FBP.US,D,20170112,000000,6.31158,6.31158,6.0208,6.08443,1511946.4638699,0
+FBP.US,D,20170113,000000,6.19352,6.34818,6.11156,6.13009,1319738.5717906,0
+FBP.US,D,20170117,000000,6.00236,6.02968,5.82058,5.87521,859584.96249208,0
+FBP.US,D,20170118,000000,5.88428,5.95249,5.7387,5.94791,1292219.2518826,0
+FBP.US,D,20170119,000000,5.9843,6.00958,5.82058,5.87521,758230.89632097,0
+FBP.US,D,20170120,000000,5.87521,6.05711,5.87521,6.0208,866516.80175983,0
+FBP.US,D,20170123,000000,5.95718,6.07077,5.90253,5.94791,697349.79410634,0
+FBP.US,D,20170124,000000,6.00236,6.14824,5.92078,6.08443,1071920.1939,0
+FBP.US,D,20170125,000000,6.21166,6.32106,6.14814,6.25713,946983.11690263,0
+FBP.US,D,20170126,000000,6.24807,6.38458,6.18444,6.28436,1055988.4414967,0
+FBP.US,D,20170127,000000,6.35754,6.36623,6.10248,6.12081,1323445.3226231,0
+FBP.US,D,20170130,000000,6.02978,6.06608,5.89336,6.0208,1243927.9848845,0
+FBP.US,D,20170131,000000,6.01173,6.13878,5.96625,6.11156,1045159.2360646,0
+FBP.US,D,20170201,000000,6.18444,6.33004,6.13878,6.23899,1346074.2319773,0
+FBP.US,D,20170202,000000,5.79325,5.88428,5.68416,5.85716,18874258.73337,0
+FBP.US,D,20170203,000000,5.94791,6.00714,5.8479,5.99358,4168277.6921048,0
+FBP.US,D,20170206,000000,5.92975,6.15721,5.92975,6.00236,3606903.2424047,0
+FBP.US,D,20170207,000000,6.06608,6.13009,5.95718,6.03885,3011585.9410802,0
+FBP.US,D,20170208,000000,5.92975,6.04813,5.8116,6.02978,1957802.8984752,0
+FBP.US,D,20170209,000000,6.06608,6.10248,5.91161,6.04813,1942410.1980315,0
+FBP.US,D,20170210,000000,6.07525,6.08443,5.94791,6.0208,4508004.4291096,0
+FBP.US,D,20170213,000000,6.12081,6.13009,6.00236,6.05711,2190534.9951917,0
+FBP.US,D,20170214,000000,6.0208,6.0936,5.94791,5.96625,2906569.1910619,0
+FBP.US,D,20170215,000000,5.9843,6.05711,5.97523,6.00236,2460728.1286607,0
+FBP.US,D,20170216,000000,5.99358,6.00236,5.91161,5.95718,1329552.1869336,0
+FBP.US,D,20170217,000000,5.92078,5.99358,5.86614,5.95718,1341553.7791372,0
+FBP.US,D,20170221,000000,6.00236,6.03252,5.89336,5.94791,1399328.6712955,0
+FBP.US,D,20170222,000000,5.92078,5.9843,5.89336,5.92078,1703029.110604,0
+FBP.US,D,20170223,000000,5.94791,6.00236,5.84331,5.99358,2020448.7297288,0
+FBP.US,D,20170224,000000,5.8479,5.92975,5.79325,5.89336,898111.80540043,0
+FBP.US,D,20170227,000000,5.89336,5.96625,5.86614,5.95718,1660533.1645786,0
+FBP.US,D,20170228,000000,5.90253,5.92975,5.76603,5.80252,1984911.268125,0
+FBP.US,D,20170301,000000,5.9843,6.00236,5.90253,5.94791,3147078.5982755,0
+FBP.US,D,20170302,000000,5.94791,5.94791,5.79325,5.8116,1386165.9652703,0
+FBP.US,D,20170303,000000,5.82974,5.86614,5.71148,5.72963,1065545.8532369,0
+FBP.US,D,20170306,000000,5.65693,5.65693,5.56589,5.61155,1432895.4163246,0
+FBP.US,D,20170307,000000,5.59312,5.7024,5.56141,5.65693,1136228.2728314,0
+FBP.US,D,20170308,000000,5.71148,5.72963,5.59312,5.59312,1227019.5851094,0
+FBP.US,D,20170309,000000,5.60248,5.65693,5.50246,5.51134,1366722.1766205,0
+FBP.US,D,20170310,000000,5.54784,5.55243,5.33863,5.40225,1620256.9648356,0
+FBP.US,D,20170313,000000,5.37502,5.4933,5.37502,5.42947,1260409.0373836,0
+FBP.US,D,20170314,000000,5.37502,5.40225,5.19304,5.21109,1980726.9541495,0
+FBP.US,D,20170315,000000,5.24769,5.36584,5.18396,5.19304,1853284.2078721,0
+FBP.US,D,20170316,000000,5.23871,5.42947,5.22495,5.36584,1383623.4027003,0
+FBP.US,D,20170317,000000,5.37502,5.59312,5.34771,5.43875,7507927.9912917,0
+FBP.US,D,20170320,000000,5.41142,5.41142,5.25686,5.25686,1034905.9758823,0
+FBP.US,D,20170321,000000,5.30234,5.30234,4.8884,4.92031,2191352.7964536,0
+FBP.US,D,20170322,000000,4.85658,4.96558,4.79298,4.90206,1744045.2257745,0
+FBP.US,D,20170323,000000,4.89308,5.03848,4.86576,4.96558,1016400.9165006,0
+FBP.US,D,20170324,000000,4.993,5.03409,4.89308,4.95671,751345.17366573,0
+FBP.US,D,20170327,000000,4.76555,4.94753,4.76555,4.94753,1085203.8279315,0
+FBP.US,D,20170328,000000,4.91123,5.02941,4.85658,4.98394,1261084.3895536,0
+FBP.US,D,20170329,000000,4.93846,5.03848,4.91123,4.993,912597.54579809,0
+FBP.US,D,20170330,000000,4.993,5.20222,4.98394,5.12941,1402920.6430037,0
+FBP.US,D,20170331,000000,5.11117,5.18396,5.06745,5.13859,1495232.778681,0
+FBP.US,D,20170403,000000,5.13859,5.18396,5.01116,5.12941,1288967.5182935,0
+FBP.US,D,20170404,000000,5.09321,5.20222,5.08395,5.18396,1361122.5950476,0
+FBP.US,D,20170405,000000,5.23871,5.31149,5.03848,5.07468,1640089.157844,0
+FBP.US,D,20170406,000000,5.05653,5.17948,5.02941,5.14767,1488310.1627358,0
+FBP.US,D,20170407,000000,5.10229,5.13859,5.02004,5.03848,1160569.6457302,0
+FBP.US,D,20170410,000000,5.04775,5.10229,4.95671,5.02941,715135.43433283,0
+FBP.US,D,20170411,000000,4.993,5.10229,4.95671,5.08395,1531937.5029883,0
+FBP.US,D,20170412,000000,5.06599,5.08395,4.98394,5.02004,1266799.7750645,0
+FBP.US,D,20170413,000000,4.96558,5.05653,4.83844,4.84751,1281892.2051202,0
+FBP.US,D,20170417,000000,4.85658,4.86576,4.75657,4.85658,1237911.3041718,0
+FBP.US,D,20170418,000000,4.80204,4.89308,4.7839,4.83844,824676.73644571,0
+FBP.US,D,20170419,000000,4.92031,4.96558,4.82918,4.82918,609862.4809116,0
+FBP.US,D,20170420,000000,4.87484,4.95671,4.84751,4.90206,1045568.1366957,0
+FBP.US,D,20170421,000000,4.89308,4.96558,4.87484,4.91123,867767.07436579,0
+FBP.US,D,20170424,000000,5.08395,5.15674,5.01116,5.01116,1240026.5194658,0
+FBP.US,D,20170425,000000,4.993,5.32497,4.94753,5.29326,2138363.7838607,0
+FBP.US,D,20170426,000000,5.32028,5.54784,5.29326,5.51134,1301516.3609656,0
+FBP.US,D,20170427,000000,5.52052,5.56589,5.41142,5.46607,1069625.6362241,0
+FBP.US,D,20170428,000000,5.42947,5.51134,5.33863,5.34771,961630.7778509,0
+FBP.US,D,20170501,000000,5.40225,5.58424,5.34771,5.4933,1342829.6720834,0
+FBP.US,D,20170502,000000,5.51134,5.58424,5.44782,5.53867,1944727.301607,0
+FBP.US,D,20170503,000000,5.48402,5.56589,5.41142,5.56589,2602362.4938293,0
+FBP.US,D,20170504,000000,5.65693,5.67518,5.46617,5.51134,1265790.3336573,0
+FBP.US,D,20170505,000000,5.52052,5.52052,5.41142,5.43875,615168.96579162,0
+FBP.US,D,20170508,000000,5.47514,5.48402,5.38391,5.43875,761484.67953728,0
+FBP.US,D,20170509,000000,5.43875,5.4933,5.36584,5.38391,1236368.9596866,0
+FBP.US,D,20170510,000000,5.13938,5.30234,5.02004,5.22934,4290429.3257063,0
+FBP.US,D,20170511,000000,5.18396,5.27501,5.12941,5.19304,2830914.3758247,0
+FBP.US,D,20170512,000000,5.11117,5.20222,5.09761,5.18396,1517603.4350051,0
+FBP.US,D,20170515,000000,5.21109,5.22934,5.14767,5.17489,1210910.5399513,0
+FBP.US,D,20170516,000000,5.15674,5.20222,5.08395,5.09321,1293083.169757,0
+FBP.US,D,20170517,000000,4.95671,5.02941,4.7839,4.83844,2316226.3350073,0
+FBP.US,D,20170518,000000,4.80204,4.92031,4.80204,4.87484,1534494.4129488,0
+FBP.US,D,20170519,000000,4.86576,4.97476,4.86576,4.92939,1844677.8231632,0
+FBP.US,D,20170522,000000,4.97476,4.97476,4.84751,4.92939,1183882.1057632,0
+FBP.US,D,20170523,000000,4.92939,5.05653,4.88371,5.02004,1221482.5171668,0
+FBP.US,D,20170524,000000,5.02941,5.04775,4.87484,4.91123,1654181.3698149,0
+FBP.US,D,20170525,000000,4.90206,4.97476,4.84751,4.91123,1080097.1817057,0
+FBP.US,D,20170526,000000,4.91123,4.95671,4.87484,4.89308,1129291.3094956,0
+FBP.US,D,20170530,000000,4.86576,4.89308,4.7839,4.80204,1061804.2587417,0
+FBP.US,D,20170531,000000,4.81102,4.81102,4.61537,4.72008,1490799.434998,0
+FBP.US,D,20170601,000000,4.73833,4.85658,4.70203,4.84751,1073568.0941874,0
+FBP.US,D,20170602,000000,4.76555,4.92939,4.73833,4.76555,1431153.2331852,0
+FBP.US,D,20170605,000000,4.75657,5.02941,4.72008,4.94753,1794695.6137062,0
+FBP.US,D,20170606,000000,4.90206,4.90206,4.75657,4.85658,1735387.6003852,0
+FBP.US,D,20170607,000000,4.85658,4.87942,4.7475,4.82039,1932031.9105886,0
+FBP.US,D,20170608,000000,4.82039,5.16592,4.76555,4.98394,3266874.1853844,0
+FBP.US,D,20170609,000000,5.02004,5.23871,5.02004,5.22037,2074462.5559332,0
+FBP.US,D,20170612,000000,5.22934,5.38868,5.16592,5.25686,1523954.2049552,0
+FBP.US,D,20170613,000000,5.34771,5.35688,5.22037,5.25686,1044327.0874121,0
+FBP.US,D,20170614,000000,5.17489,5.22934,5.04775,5.22037,1052861.7351682,0
+FBP.US,D,20170615,000000,5.16592,5.29326,5.13859,5.19304,672877.24506525,0
+FBP.US,D,20170616,000000,5.16592,5.24319,5.12035,5.22934,1990740.4079468,0
+FBP.US,D,20170619,000000,5.29326,5.34771,5.18396,5.21109,948663.8112254,0
+FBP.US,D,20170620,000000,5.19304,5.21109,5.1341,5.15674,746598.23701756,0
+FBP.US,D,20170621,000000,5.14767,5.16592,4.97944,4.98394,1284407.0977227,0
+FBP.US,D,20170622,000000,4.98394,5.02004,4.92031,5.00218,812255.9954751,0
+FBP.US,D,20170623,000000,5.01116,5.04775,4.91563,4.993,6231866.9756206,0
+FBP.US,D,20170626,000000,4.993,5.04775,4.92031,4.993,991569.68269541,0
+FBP.US,D,20170627,000000,5.04775,5.14767,4.97476,5.11117,2063849.5861731,0
+FBP.US,D,20170628,000000,5.18396,5.22934,5.09321,5.10229,3504636.0673058,0
+FBP.US,D,20170629,000000,5.25686,5.30234,5.17489,5.25686,1389738.4655197,0
+FBP.US,D,20170630,000000,5.25686,5.30672,5.1704,5.26584,980013.88441286,0
+FBP.US,D,20170703,000000,5.29326,5.50246,5.29326,5.47514,781411.15539807,0
+FBP.US,D,20170705,000000,5.47514,5.48402,5.34771,5.42947,917189.73559094,0
+FBP.US,D,20170706,000000,5.42039,5.55701,5.39327,5.4567,1342467.9128786,0
+FBP.US,D,20170707,000000,5.48402,5.53867,5.37502,5.52969,804273.72225561,0
+FBP.US,D,20170710,000000,5.50246,5.57057,5.4567,5.46607,1391428.383165,0
+FBP.US,D,20170711,000000,5.4933,5.4933,5.37502,5.43875,1017477.9956062,0
+FBP.US,D,20170712,000000,5.41142,5.52052,5.41142,5.46607,610536.80826793,0
+FBP.US,D,20170713,000000,5.50246,5.50246,5.38391,5.42947,658410.97612619,0
+FBP.US,D,20170714,000000,5.31149,5.40225,5.2796,5.36584,622551.72304841,0
+FBP.US,D,20170717,000000,5.36584,5.41142,5.28399,5.38391,840515.23081046,0
+FBP.US,D,20170718,000000,5.32946,5.40225,5.27501,5.38391,696455.13182356,0
+FBP.US,D,20170719,000000,5.41142,5.46128,5.34771,5.44782,682459.25233218,0
+FBP.US,D,20170720,000000,5.4567,5.46607,5.34771,5.40225,429892.91297995,0
+FBP.US,D,20170721,000000,5.44782,5.50246,5.26584,5.26584,1133208.1471185,0
+FBP.US,D,20170724,000000,5.27501,5.32946,5.24769,5.32028,1087929.832138,0
+FBP.US,D,20170725,000000,5.42039,5.51134,5.40225,5.44782,704513.2412503,0
+FBP.US,D,20170726,000000,5.44782,5.45231,5.24769,5.27501,685545.99092982,0
+FBP.US,D,20170727,000000,5.30234,5.38391,5.26135,5.32946,587985.78474826,0
+FBP.US,D,20170728,000000,5.51134,5.51134,5.3521,5.47514,1039149.7290471,0
+FBP.US,D,20170731,000000,5.52969,5.52969,5.32028,5.32946,738798.38062091,0
+FBP.US,D,20170801,000000,5.38391,5.4933,5.34771,5.35688,958188.42893008,0
+FBP.US,D,20170802,000000,5.37502,5.43875,5.32946,5.40225,641353.97837743,0
+FBP.US,D,20170803,000000,5.19304,5.39327,5.18396,5.29326,13266232.696322,0
+FBP.US,D,20170804,000000,5.32946,5.38391,5.30234,5.32946,3387183.2041127,0
+FBP.US,D,20170807,000000,5.32946,5.36584,5.28399,5.28399,1492621.5535991,0
+FBP.US,D,20170808,000000,5.24769,5.34771,5.21109,5.22037,1795370.9658762,0
+FBP.US,D,20170809,000000,5.13859,5.22037,5.10229,5.19304,2155904.493634,0
+FBP.US,D,20170810,000000,5.03848,5.14767,5.03848,5.07468,2313824.1719021,0
+FBP.US,D,20170811,000000,5.05653,5.14767,5.05653,5.10229,1946084.1548284,0
+FBP.US,D,20170814,000000,5.16592,5.23871,5.12035,5.21109,1003675.8058873,0
+FBP.US,D,20170815,000000,5.27501,5.27501,5.14767,5.17489,900667.69054736,0
+FBP.US,D,20170816,000000,5.20222,5.20222,5.08844,5.12035,697214.51870964,0
+FBP.US,D,20170817,000000,5.10229,5.14767,4.94753,4.95671,1052429.2638241,0
+FBP.US,D,20170818,000000,4.90206,5.02004,4.84751,5.00218,1144147.007607,0
+FBP.US,D,20170821,000000,4.97476,5.01116,4.94753,4.96558,615409.79699031,0
+FBP.US,D,20170822,000000,5.02004,5.07097,4.9976,5.02941,564556.49596359,0
+FBP.US,D,20170823,000000,4.95671,5.10229,4.94753,5.03848,657148.40575691,0
+FBP.US,D,20170824,000000,5.07468,5.16592,5.03848,5.15674,1025472.566589,0
+FBP.US,D,20170825,000000,5.18396,5.25686,5.18396,5.20222,1046767.1686209,0
+FBP.US,D,20170828,000000,5.20222,5.21109,5.09321,5.15674,860658.96715686,0
+FBP.US,D,20170829,000000,5.03848,5.15674,5.02941,5.12941,930234.58805091,0
+FBP.US,D,20170830,000000,5.12035,5.19304,5.10229,5.17489,689473.07668885,0
+FBP.US,D,20170831,000000,5.21109,5.22934,5.15674,5.16592,979674.67110747,0
+FBP.US,D,20170901,000000,5.18396,5.26584,5.17489,5.22037,767914.36013545,0
+FBP.US,D,20170905,000000,5.18396,5.19304,4.88371,4.88371,1617415.156691,0
+FBP.US,D,20170906,000000,4.90206,5.05653,4.90206,4.993,1403737.419452,0
+FBP.US,D,20170907,000000,4.98394,4.993,4.82039,4.92939,1340570.9828838,0
+FBP.US,D,20170908,000000,4.92031,5.00218,4.86576,4.91123,952261.93181514,0
+FBP.US,D,20170911,000000,5.03848,5.18396,4.98394,5.08395,965778.19853639,0
+FBP.US,D,20170912,000000,5.10229,5.19304,5.09321,5.17489,947132.7396899,0
+FBP.US,D,20170913,000000,5.16592,5.24769,5.16132,5.20222,1173890.1730517,0
+FBP.US,D,20170914,000000,5.21109,5.24769,5.15674,5.17489,1012075.1782466,0
+FBP.US,D,20170915,000000,5.17489,5.23871,5.12035,5.21109,4810835.8264756,0
+FBP.US,D,20170918,000000,5.21109,5.21578,5.01116,5.04775,2103242.3965832,0
+FBP.US,D,20170919,000000,5.07468,5.19304,5.03848,5.07468,2296320.3554187,0
+FBP.US,D,20170920,000000,5.02941,5.12941,4.95671,5.01116,1870591.260142,0
+FBP.US,D,20170921,000000,4.98394,5.11117,4.98394,5.06599,1173816.3864717,0
+FBP.US,D,20170922,000000,5.02941,5.10229,5.01116,5.02004,1324132.9725564,0
+FBP.US,D,20170925,000000,5.04775,5.17489,5.00218,5.02004,2626644.4275387,0
+FBP.US,D,20170926,000000,5.02941,5.07468,4.96129,5.00218,2533552.408703,0
+FBP.US,D,20170927,000000,5.09321,5.10229,4.4655,4.52014,5097006.8289605,0
+FBP.US,D,20170928,000000,4.58357,4.77463,4.52902,4.711,2834325.9803372,0
+FBP.US,D,20170929,000000,4.70203,4.79298,4.64748,4.65646,2254529.4811579,0
+FBP.US,D,20171002,000000,4.65646,4.76555,4.62474,4.66572,3729069.2233969,0
+FBP.US,D,20171003,000000,4.66572,4.711,4.586,4.62923,4233412.7956205,0
+FBP.US,D,20171004,000000,4.62025,4.66572,4.51097,4.52902,2627791.1939699,0
+FBP.US,D,20171005,000000,4.55653,4.68388,4.51097,4.66572,4843200.4651384,0
+FBP.US,D,20171006,000000,4.66572,4.79298,4.66572,4.75657,1638810.190457,0
+FBP.US,D,20171009,000000,4.72945,4.72945,4.60191,4.6747,1903319.7076369,0
+FBP.US,D,20171010,000000,4.66572,4.68388,4.58357,4.59303,1403399.2309602,0
+FBP.US,D,20171011,000000,4.58357,4.60191,4.38382,4.5018,2335785.9275951,0
+FBP.US,D,20171012,000000,4.5018,4.53371,4.29277,4.34722,2550741.6074076,0
+FBP.US,D,20171013,000000,4.29277,4.36986,4.22907,4.23813,1523071.8404357,0
+FBP.US,D,20171016,000000,4.23813,4.42909,4.23813,4.37445,1368123.0968273,0
+FBP.US,D,20171017,000000,4.41105,4.48834,4.30166,4.33815,1861294.151059,0
+FBP.US,D,20171018,000000,4.33815,4.4655,4.32,4.3927,1289012.6100925,0
+FBP.US,D,20171019,000000,4.36558,4.3927,4.28352,4.3564,906118.67414658,0
+FBP.US,D,20171020,000000,4.38382,4.42909,4.36558,4.36558,1046462.7989784,0
+FBP.US,D,20171023,000000,4.38382,4.42031,4.27454,4.28352,1455465.9113028,0
+FBP.US,D,20171024,000000,4.30166,4.3564,4.27931,4.32,762434.68175509,0
+FBP.US,D,20171025,000000,4.32,4.58357,4.32,4.58357,1495858.9397977,0
+FBP.US,D,20171026,000000,4.56552,4.72008,4.53829,4.711,1907734.6046749,0
+FBP.US,D,20171027,000000,4.6747,4.73833,4.61117,4.711,1783570.2371404,0
+FBP.US,D,20171030,000000,4.69295,4.73833,4.4655,4.48364,1676478.2395589,0
+FBP.US,D,20171031,000000,4.49272,4.7839,4.49272,4.68388,2513424.0445608,0
+FBP.US,D,20171101,000000,4.70203,4.72008,4.53829,4.54737,969245.14298387,0
+FBP.US,D,20171102,000000,4.53829,4.6747,4.51097,4.65646,1002090.4192304,0
+FBP.US,D,20171103,000000,4.65646,4.69295,4.61537,4.68388,1079768.2165366,0
+FBP.US,D,20171106,000000,4.65646,4.72008,4.63831,4.68388,1378204.1883229,0
+FBP.US,D,20171107,000000,4.711,4.72945,4.52014,4.53829,1315445.6275723,0
+FBP.US,D,20171108,000000,4.48364,4.49272,4.23813,4.32,3559630.6401364,0
+FBP.US,D,20171109,000000,4.32,4.3564,4.19266,4.28352,1881428.664083,0
+FBP.US,D,20171110,000000,4.29277,4.41105,4.26556,4.33815,1510734.1093676,0
+FBP.US,D,20171113,000000,4.25619,4.30643,4.19266,4.27454,2300795.7164598,0
+FBP.US,D,20171114,000000,4.22009,4.33815,4.0744,4.32,3341904.8891321,0
+FBP.US,D,20171115,000000,4.24741,4.42031,4.22907,4.40177,4049552.0104063,0
+FBP.US,D,20171116,000000,4.42909,4.4655,4.29277,4.40177,2946409.84502,0
+FBP.US,D,20171117,000000,4.33815,4.52902,4.22009,4.4655,3419930.0982525,0
+FBP.US,D,20171120,000000,4.4655,4.47467,4.33386,4.3927,2064619.2211953,0
+FBP.US,D,20171121,000000,4.38382,4.54737,4.35201,4.51097,2812159.2619218,0
+FBP.US,D,20171122,000000,4.53829,4.59303,4.51097,4.54737,1168799.9238436,0
+FBP.US,D,20171124,000000,4.54737,4.55653,4.43837,4.48364,603749.46771938,0
+FBP.US,D,20171127,000000,4.48364,4.53829,4.36558,4.44735,1782650.979331,0
+FBP.US,D,20171128,000000,4.48364,4.711,4.45642,4.70203,1989784.2568474,0
+FBP.US,D,20171129,000000,4.76555,4.82039,4.64748,4.6747,2289521.7419205,0
+FBP.US,D,20171130,000000,4.72008,4.72008,4.51556,4.52902,3909052.1139053,0
+FBP.US,D,20171201,000000,4.55653,4.62923,4.3564,4.62025,2026952.196907,0
+FBP.US,D,20171204,000000,4.72008,4.82039,4.53829,4.57478,3372417.689599,0
+FBP.US,D,20171205,000000,4.58357,4.62025,4.51097,4.54737,1929029.206707,0
+FBP.US,D,20171206,000000,4.53829,4.60191,4.51097,4.56552,1912822.8042557,0
+FBP.US,D,20171207,000000,4.55653,4.63831,4.52902,4.58357,1618684.9007555,0
+FBP.US,D,20171208,000000,4.61117,4.68388,4.53371,4.57478,7638162.3298466,0
+FBP.US,D,20171211,000000,4.56552,4.76555,4.54737,4.62923,1693563.9320888,0
+FBP.US,D,20171212,000000,4.62025,4.69295,4.59303,4.62025,3269355.2591377,0
+FBP.US,D,20171213,000000,4.60191,4.65646,4.49272,4.49272,2367968.1494351,0
+FBP.US,D,20171214,000000,4.5018,4.59303,4.41105,4.51097,3318737.952632,0
+FBP.US,D,20171215,000000,4.52014,4.68388,4.40177,4.53829,13829088.00169,0
+FBP.US,D,20171218,000000,4.59303,4.69295,4.48364,4.55653,3055069.8074271,0
+FBP.US,D,20171219,000000,4.61117,4.61117,4.41379,4.52014,4392241.4835618,0
+FBP.US,D,20171220,000000,4.54737,4.6747,4.48364,4.65646,2695516.0014816,0
+FBP.US,D,20171221,000000,4.92031,5.02482,4.76555,4.86576,4455474.5330147,0
+FBP.US,D,20171222,000000,4.86576,4.88363,4.72945,4.79298,1649162.8575597,0
+FBP.US,D,20171226,000000,4.7839,4.81102,4.6747,4.72945,1012193.031812,0
+FBP.US,D,20171227,000000,4.72008,4.72008,4.62923,4.64748,1742326.6133482,0
+FBP.US,D,20171228,000000,4.68388,4.72945,4.63372,4.6747,1507559.2367995,0
+FBP.US,D,20171229,000000,4.711,4.711,4.60191,4.63831,1894498.1120696,0
+FBP.US,D,20180102,000000,4.66572,4.6747,4.56552,4.61117,2052618.6538054,0
+FBP.US,D,20180103,000000,4.62025,4.67012,4.59303,4.62025,1214312.9211412,0
+FBP.US,D,20180104,000000,4.64748,4.69295,4.59303,4.66572,1633583.6410387,0
+FBP.US,D,20180105,000000,4.66572,4.72945,4.63831,4.66572,1504565.7562404,0
+FBP.US,D,20180108,000000,4.64748,4.65646,4.58357,4.64748,1781170.1236624,0
+FBP.US,D,20180109,000000,4.69295,4.70203,4.62025,4.65646,2316262.2034835,0
+FBP.US,D,20180110,000000,4.66572,4.85658,4.64748,4.7475,3550142.9157216,0
+FBP.US,D,20180111,000000,4.79298,4.92031,4.73833,4.89308,3530672.481918,0
+FBP.US,D,20180112,000000,4.93846,4.97476,4.87484,4.91123,1856622.0258046,0
+FBP.US,D,20180116,000000,4.92939,4.96558,4.85658,4.89308,1391715.3309762,0
+FBP.US,D,20180117,000000,4.87484,4.98394,4.83844,4.96558,1523954.2049552,0
+FBP.US,D,20180118,000000,4.94753,5.00218,4.87484,4.92031,1189334.1141761,0
+FBP.US,D,20180119,000000,4.89308,4.97476,4.8884,4.96558,1589511.5316787,0
+FBP.US,D,20180122,000000,4.92031,4.92489,4.83844,4.90206,970741.37085657,0
+FBP.US,D,20180123,000000,4.87484,5.17489,4.83844,5.09321,3524547.1709624,0
+FBP.US,D,20180124,000000,5.16592,5.22934,5.10229,5.14767,6049722.7532054,0
+FBP.US,D,20180125,000000,5.15674,5.22495,5.11117,5.16592,2472675.4057428,0
+FBP.US,D,20180126,000000,5.17489,5.20222,5.07468,5.11117,3436400.9026155,0
+FBP.US,D,20180129,000000,5.42039,5.50246,5.10229,5.30234,4634703.1607053,0
+FBP.US,D,20180130,000000,5.30234,5.42039,5.24769,5.39327,3328467.533059,0
+FBP.US,D,20180131,000000,5.44782,5.52969,5.43875,5.4567,3361321.0078144,0
+FBP.US,D,20180201,000000,5.44782,5.60248,5.43415,5.55701,3605126.2156024,0
+FBP.US,D,20180202,000000,5.53867,5.62053,5.4567,5.4567,3660351.3714955,0
+FBP.US,D,20180205,000000,5.40225,5.57965,5.33863,5.35688,2809579.8060618,0
+FBP.US,D,20180206,000000,5.25686,5.50246,5.23871,5.46607,3497717.550615,0
+FBP.US,D,20180207,000000,5.42947,5.50246,5.36584,5.42947,2144321.0253839,0
+FBP.US,D,20180208,000000,5.4567,5.4567,5.24769,5.24769,2254695.500963,0
+FBP.US,D,20180209,000000,5.31149,5.36584,5.16592,5.32028,2432031.2979133,0
+FBP.US,D,20180212,000000,5.32946,5.38391,5.22037,5.26584,1391933.6162754,0
+FBP.US,D,20180213,000000,5.22037,5.31149,5.1704,5.30234,1946658.0504509,0
+FBP.US,D,20180214,000000,5.30234,5.4933,5.26584,5.47514,1942995.3666037,0
+FBP.US,D,20180215,000000,5.52052,5.60248,5.45231,5.47514,4695323.9602626,0
+FBP.US,D,20180216,000000,5.4933,5.71148,5.4567,5.666,2068856.8254787,0
+FBP.US,D,20180220,000000,5.62053,5.69332,5.53867,5.62053,1395442.578081,0
+FBP.US,D,20180221,000000,5.60248,5.67518,5.56589,5.61155,2124955.1225687,0
+FBP.US,D,20180222,000000,5.62961,5.69782,5.52969,5.57507,1972382.9217252,0
+FBP.US,D,20180223,000000,5.58424,5.67518,5.58424,5.666,1275864.2514577,0
+FBP.US,D,20180226,000000,5.69332,5.72075,5.53428,5.63868,1422892.2106633,0
+FBP.US,D,20180227,000000,5.64785,5.67518,5.52052,5.52052,1281848.1381348,0
+FBP.US,D,20180228,000000,5.56589,5.61155,5.47514,5.48402,1655453.1635067,0
+FBP.US,D,20180301,000000,5.4933,5.63868,5.43415,5.50246,1566047.3992313,0
+FBP.US,D,20180302,000000,5.44782,5.61155,5.376,5.60248,1688646.8763812,0
+FBP.US,D,20180305,000000,5.54784,5.68416,5.4933,5.666,1233490.2582521,0
+FBP.US,D,20180306,000000,5.67518,5.79794,5.62053,5.76603,1771854.5679345,0
+FBP.US,D,20180307,000000,5.72075,5.85716,5.72075,5.78437,1682726.5281478,0
+FBP.US,D,20180308,000000,5.80252,5.85716,5.70699,5.7752,1130526.2098974,0
+FBP.US,D,20180309,000000,5.82058,5.88428,5.75685,5.83882,1561594.5840896,0
+FBP.US,D,20180312,000000,5.8479,5.90253,5.79325,5.85716,1027228.0723054,0
+FBP.US,D,20180313,000000,5.88428,5.88428,5.79325,5.82058,1377280.8312591,0
+FBP.US,D,20180314,000000,5.8479,5.8479,5.68416,5.7387,1437030.5392467,0
+FBP.US,D,20180315,000000,5.74797,5.81628,5.69332,5.8116,1136087.8733666,0
+FBP.US,D,20180316,000000,5.82058,5.89336,5.7752,5.87521,3582119.1500256,0
+FBP.US,D,20180319,000000,5.82974,5.82974,5.61605,5.75685,1560168.0435425,0
+FBP.US,D,20180320,000000,5.76603,5.82974,5.65693,5.69332,1118882.2776442,0
+FBP.US,D,20180321,000000,5.69332,5.75685,5.64785,5.72075,1369291.3843444,0
+FBP.US,D,20180322,000000,5.63868,5.63868,5.44782,5.50246,2005535.6420551,0
+FBP.US,D,20180323,000000,5.52969,5.54784,5.25686,5.29326,1733436.355269,0
+FBP.US,D,20180326,000000,5.34771,5.51603,5.33405,5.50246,1358889.5261883,0
+FBP.US,D,20180327,000000,5.47514,5.4886,5.30234,5.36584,2650271.5053504,0
+FBP.US,D,20180328,000000,5.37502,5.42947,5.28858,5.40225,1632409.2046399,0
+FBP.US,D,20180329,000000,5.41142,5.50696,5.40225,5.47514,1786918.303209,0
+FBP.US,D,20180402,000000,5.43875,5.54784,5.39327,5.53867,2831520.0406691,0
+FBP.US,D,20180403,000000,5.55701,5.65693,5.47514,5.65693,2594114.7938845,0
+FBP.US,D,20180404,000000,5.53867,5.7024,5.52969,5.69332,1298424.4982999,0
+FBP.US,D,20180405,000000,5.72075,5.7752,5.65693,5.75685,1288248.0991383,0
+FBP.US,D,20180406,000000,5.74797,5.89336,5.65693,5.7387,4020041.4776512,0
+FBP.US,D,20180409,000000,5.78437,5.83882,5.666,5.69332,1770656.5608228,0
+FBP.US,D,20180410,000000,5.75685,5.81628,5.666,5.79325,1265116.006301,0
+FBP.US,D,20180411,000000,5.76603,5.89336,5.74797,5.8479,1172292.4886314,0
+FBP.US,D,20180412,000000,5.87521,6.13878,5.86614,6.13009,2073382.4023868,0
+FBP.US,D,20180413,000000,6.16629,6.17536,6.01173,6.11156,1337233.1649513,0
+FBP.US,D,20180416,000000,6.16629,6.18444,6.01173,6.10248,792061.01844812,0
+FBP.US,D,20180417,000000,6.11156,6.11156,5.95718,6.01173,1647253.6298017,0
+FBP.US,D,20180418,000000,6.01173,6.05711,5.92078,5.92078,1317896.9817308,0
+FBP.US,D,20180419,000000,5.95718,6.02978,5.93873,6.00236,1498081.7605208,0
+FBP.US,D,20180420,000000,6.01173,6.27987,6.01173,6.22991,3310423.6398024,0
+FBP.US,D,20180423,000000,6.28436,6.29354,6.13009,6.19352,1546043.0375361,0
+FBP.US,D,20180424,000000,6.23899,6.45727,6.20259,6.35754,2415151.5929192,0
+FBP.US,D,20180425,000000,6.35754,6.42546,6.28436,6.40282,1858057.7896741,0
+FBP.US,D,20180426,000000,6.38458,6.42077,6.33004,6.34818,1927994.1449595,0
+FBP.US,D,20180427,000000,6.45727,6.67545,6.39364,6.66648,2754281.8884023,0
+FBP.US,D,20180430,000000,6.67545,6.67545,6.53006,6.56647,1776060.4029958,0
+FBP.US,D,20180501,000000,6.58471,6.74835,6.48459,6.74835,1869662.77901,0
+FBP.US,D,20180502,000000,6.75733,6.76659,6.62082,6.6574,2942535.0247552,0
+FBP.US,D,20180503,000000,6.63008,6.78475,6.53914,6.72102,2089810.1645781,0
+FBP.US,D,20180504,000000,6.66648,6.8029,6.60296,6.74835,2763152.6750229,0
+FBP.US,D,20180507,000000,6.77567,6.8029,6.71195,6.73927,1177603.0727659,0
+FBP.US,D,20180508,000000,6.77567,6.82104,6.7301,6.8029,1775675.0730779,0
+FBP.US,D,20180509,000000,6.83012,6.95745,6.79392,6.85745,1568735.4853342,0
+FBP.US,D,20180510,000000,6.84847,6.84847,6.73927,6.77567,1573038.6776886,0
+FBP.US,D,20180511,000000,6.76659,6.81207,6.72102,6.77567,1214007.526685,0
+FBP.US,D,20180514,000000,6.79392,6.98478,6.79392,6.93004,2664529.7371263,0
+FBP.US,D,20180515,000000,6.95745,7.08481,6.92116,7.05748,1613606.9493109,0
+FBP.US,D,20180516,000000,7.06665,7.16667,7.03933,7.13944,2085163.6596638,0
+FBP.US,D,20180517,000000,7.1213,7.26659,7.1213,7.21214,3706955.7952892,0
+FBP.US,D,20180518,000000,7.22131,7.28493,7.18491,7.19388,3834645.521647,0
+FBP.US,D,20180521,000000,7.25791,7.32134,7.18491,7.25791,2375184.8868868,0
+FBP.US,D,20180522,000000,7.27595,7.36671,7.20326,7.21214,2225545.7025993,0
+FBP.US,D,20180523,000000,7.18491,7.24853,7.14384,7.22131,2095383.100997,0
+FBP.US,D,20180524,000000,7.18491,7.24853,7.1213,7.19388,1579978.7154652,0
+FBP.US,D,20180525,000000,7.14861,7.21662,7.1213,7.1575,1310068.4305531,0
+FBP.US,D,20180529,000000,7.07583,7.11193,6.92116,7.02108,2485127.9159353,0
+FBP.US,D,20180530,000000,7.11193,7.14861,6.94857,6.97571,2389155.1460379,0
+FBP.US,D,20180531,000000,6.96653,7.17575,6.95745,7.0486,3213820.609534,0
+FBP.US,D,20180601,000000,7.14861,7.25791,7.10305,7.14861,1981773.2888468,0
+FBP.US,D,20180604,000000,7.14861,7.19388,7.09397,7.17575,1600267.9753445,0
+FBP.US,D,20180605,000000,7.16667,7.24395,7.13944,7.23048,1653590.0523611,0
+FBP.US,D,20180606,000000,7.22131,7.36671,7.22131,7.34866,1420931.7422246,0
+FBP.US,D,20180607,000000,7.35763,7.39315,7.23946,7.32134,1631919.3437337,0
+FBP.US,D,20180608,000000,7.35763,7.56684,7.32134,7.38495,2074805.868493,0
+FBP.US,D,20180611,000000,7.34866,7.37588,7.22131,7.26659,1696822.8393731,0
+FBP.US,D,20180612,000000,7.27595,7.32134,7.17575,7.19388,1604385.6764351,0
+FBP.US,D,20180613,000000,7.19388,7.23946,7.06665,7.1213,1465640.2608372,0
+FBP.US,D,20180614,000000,7.13944,7.13944,7.0123,7.06665,1585018.7488063,0
+FBP.US,D,20180615,000000,7.03933,7.11193,6.95745,7.08481,4639728.8466557,0
+FBP.US,D,20180618,000000,7.03933,7.13944,6.97571,7.1213,1615411.6460806,0
+FBP.US,D,20180619,000000,7.05748,7.2258,7.0166,7.18491,1624356.2192813,0
+FBP.US,D,20180620,000000,7.22131,7.32582,7.18491,7.28493,1719936.4855654,0
+FBP.US,D,20180621,000000,7.27595,7.28493,7.10305,7.1575,1644868.8885277,0
+FBP.US,D,20180622,000000,7.20326,7.23946,7.11671,7.14861,4177217.1412373,0
+FBP.US,D,20180625,000000,7.09397,7.13944,6.93004,7.06665,1359231.8139345,0
+FBP.US,D,20180626,000000,7.10305,7.10305,6.98927,7.06665,1225440.3473341,0
+FBP.US,D,20180627,000000,7.03035,7.09397,6.92487,6.99376,1356998.7450752,0
+FBP.US,D,20180628,000000,6.98478,7.11671,6.98478,7.08481,1376271.3898518,0
+FBP.US,D,20180629,000000,7.14861,7.16667,6.93931,6.95745,1529515.8684245,0
+FBP.US,D,20180702,000000,6.91208,7.03035,6.90292,7.03035,1272112.4088262,0
+FBP.US,D,20180703,000000,7.03035,7.16667,6.99376,7.11193,768091.65289023,0
+FBP.US,D,20180705,000000,7.13008,7.23946,7.07583,7.22131,1552061.7678761,0
+FBP.US,D,20180706,000000,7.19388,7.26659,7.14861,7.21214,1105877.3929151,0
+FBP.US,D,20180709,000000,7.26659,7.35763,7.23048,7.27595,2233360.9312001,0
+FBP.US,D,20180710,000000,7.28493,7.38495,7.19388,7.24853,2153555.6208366,0
+FBP.US,D,20180711,000000,7.23048,7.31216,7.22131,7.25791,1851493.8584929,0
+FBP.US,D,20180712,000000,7.30308,7.30308,6.99376,7.1575,1487885.8899006,0
+FBP.US,D,20180713,000000,7.10305,7.11193,7.02118,7.06665,1534492.3633216,0
+FBP.US,D,20180716,000000,7.13008,7.23946,7.1213,7.17575,1132006.0407523,0
+FBP.US,D,20180717,000000,7.21214,7.24853,7.13944,7.16667,1324138.0966244,0
+FBP.US,D,20180718,000000,7.17575,7.29391,7.1575,7.23946,1897928.163227,0
+FBP.US,D,20180719,000000,7.22131,7.23946,7.06665,7.1575,3588798.885145,0
+FBP.US,D,20180720,000000,7.18491,7.47589,7.18491,7.35763,3027012.4603731,0
+FBP.US,D,20180723,000000,7.36671,7.64862,7.3303,7.54869,2013335.4984517,0
+FBP.US,D,20180724,000000,7.56684,7.61231,7.44877,7.55777,2226540.796616,0
+FBP.US,D,20180725,000000,7.53952,7.58509,7.32134,7.41228,1875828.0576964,0
+FBP.US,D,20180726,000000,7.63076,7.64862,7.48507,7.57601,2831314.0531332,0
+FBP.US,D,20180727,000000,7.59407,7.67603,7.48507,7.58509,1267329.6037017,0
+FBP.US,D,20180730,000000,7.59407,7.64862,7.46233,7.46691,1608441.8887092,0
+FBP.US,D,20180731,000000,7.43043,7.48965,7.335,7.47589,1594483.9273215,0
+FBP.US,D,20180801,000000,7.50322,7.61231,7.50322,7.59407,2058010.1982152,0
+FBP.US,D,20180802,000000,7.58509,7.65788,7.56684,7.65788,1349102.5561991,0
+FBP.US,D,20180803,000000,7.62139,7.64862,7.53952,7.60314,1319765.2169444,0
+FBP.US,D,20180806,000000,7.61231,7.66598,7.54869,7.58509,642201.4992341,0
+FBP.US,D,20180807,000000,7.59407,7.62139,7.56684,7.59407,669596.81669503,0
+FBP.US,D,20180808,000000,7.61231,7.64862,7.57601,7.59407,967252.90532324,0
+FBP.US,D,20180809,000000,7.60314,7.73965,7.59407,7.67603,1948471.9705431,0
+FBP.US,D,20180810,000000,7.59407,7.7577,7.59407,7.70317,1119192.7961684,0
+FBP.US,D,20180813,000000,7.69437,7.7942,7.64862,7.73048,2145663.5312149,0
+FBP.US,D,20180814,000000,7.73965,8.02156,7.68491,7.98515,7944904.4159539,0
+FBP.US,D,20180815,000000,7.96711,8.1125,7.82142,7.84864,1796737.0424203,0
+FBP.US,D,20180816,000000,7.85792,7.99433,7.84864,7.94876,1569221.246986,0
+FBP.US,D,20180817,000000,7.93988,8.0398,7.93988,7.99433,1379507.7512368,0
+FBP.US,D,20180820,000000,8.01248,8.03072,7.90349,7.97608,780670.215157,0
+FBP.US,D,20180821,000000,7.97608,8.09425,7.96711,8.08537,1695637.1300247,0
+FBP.US,D,20180822,000000,8.08537,8.18548,8.0398,8.18548,2066053.9602514,0
+FBP.US,D,20180823,000000,8.18548,8.23086,8.10791,8.17612,1961386.6716745,0
+FBP.US,D,20180824,000000,8.17612,8.23993,8.10353,8.23993,1334997.0216512,0
+FBP.US,D,20180827,000000,8.24891,8.30824,8.17612,8.20354,1697554.5562917,0
+FBP.US,D,20180828,000000,8.2215,8.23086,8.03072,8.05795,1607218.2612572,0
+FBP.US,D,20180829,000000,8.06703,8.06703,7.87627,7.94876,1475366.7668233,0
+FBP.US,D,20180830,000000,7.92164,8.0034,7.86689,7.90349,1380555.1107477,0
+FBP.US,D,20180831,000000,7.87627,7.96711,7.86689,7.95793,1175538.0733389,0
+FBP.US,D,20180904,000000,7.95793,8.0034,7.8308,7.93062,2141853.2742076,0
+FBP.US,D,20180905,000000,7.92164,7.99433,7.86241,7.94876,1734019.4742139,0
+FBP.US,D,20180906,000000,7.94876,7.97608,7.66686,7.73048,2269216.0850234,0
+FBP.US,D,20180907,000000,7.7216,7.77615,7.63954,7.73048,1747180.1306119,0
+FBP.US,D,20180910,000000,7.73048,7.77615,7.56235,7.62139,1981073.3411501,0
+FBP.US,D,20180911,000000,7.63954,7.84426,7.63954,7.7942,1470548.0932224,0
+FBP.US,D,20180912,000000,7.77615,7.81234,7.68491,7.80327,1555872.0248833,0
+FBP.US,D,20180913,000000,7.81234,7.86689,7.7216,7.74872,1012732.0837716,0
+FBP.US,D,20180914,000000,7.74872,7.84864,7.73965,7.76707,1335137.421116,0
+FBP.US,D,20180917,000000,7.7577,7.80327,7.56684,7.59407,1980953.4379576,0
+FBP.US,D,20180918,000000,7.59407,7.7577,7.59407,7.7216,1420394.7398923,0
+FBP.US,D,20180919,000000,7.73965,7.86689,7.73965,7.83958,1843507.486019,0
+FBP.US,D,20180920,000000,8.30346,8.32161,8.13982,8.2215,11849095.8389,0
+FBP.US,D,20180921,000000,8.18548,8.43119,8.17612,8.34006,13998760.242455,0
+FBP.US,D,20180924,000000,8.31263,8.41275,8.05795,8.12167,3420939.5396598,0
+FBP.US,D,20180925,000000,8.20354,8.30346,8.1489,8.19427,2828162.7512781,0
+FBP.US,D,20180926,000000,8.21262,8.23086,8.1489,8.15788,1655743.1857588,0
+FBP.US,D,20180927,000000,8.13084,8.26716,8.0762,8.2215,1950226.4514459,0
+FBP.US,D,20180928,000000,8.2215,8.33068,8.19427,8.27623,1918184.6290707,0
+FBP.US,D,20181001,000000,8.34006,8.37625,8.20354,8.21262,2171373.0302852,0
+FBP.US,D,20181002,000000,8.21262,8.28073,8.0398,8.08537,1585427.6494372,0
+FBP.US,D,20181003,000000,8.21262,8.32161,8.08059,8.32161,2541196.4934307,0
+FBP.US,D,20181004,000000,8.33068,8.42153,8.18548,8.21262,1572766.0772679,0
+FBP.US,D,20181005,000000,8.24891,8.24891,8.0762,8.1489,1143064.8044334,0
+FBP.US,D,20181008,000000,8.1489,8.35352,8.1125,8.31263,1502503.8312542,0
+FBP.US,D,20181009,000000,8.27623,8.42153,8.27623,8.40357,2839294.2767255,0
+FBP.US,D,20181010,000000,8.42153,8.4671,8.25809,8.27623,2541853.3989556,0
+FBP.US,D,20181011,000000,8.19427,8.28073,8.12167,8.19427,3216863.2811463,0
+FBP.US,D,20181012,000000,8.26716,8.30346,7.73506,7.92164,2537095.1893577,0
+FBP.US,D,20181015,000000,7.93062,8.09425,7.89421,8.03072,1327817.1774895,0
+FBP.US,D,20181016,000000,8.06703,8.17612,7.90729,8.16705,987432.51014604,0
+FBP.US,D,20181017,000000,8.12167,8.32161,8.06264,8.25809,1011638.6076482,0
+FBP.US,D,20181018,000000,8.21262,8.32161,8.13084,8.16705,941763.74117958,0
+FBP.US,D,20181019,000000,8.13982,8.53072,8.06713,8.34903,2029341.0374352,0
+FBP.US,D,20181022,000000,8.39451,8.4671,8.19427,8.26716,1194905.0009678,0
+FBP.US,D,20181023,000000,8.15788,8.42153,8.1489,8.32161,2706744.8842222,0
+FBP.US,D,20181024,000000,8.30346,8.42153,8.10353,8.10353,3294542.103266,0
+FBP.US,D,20181025,000000,8.02156,8.20354,7.63076,8.13982,4222314.0642086,0
+FBP.US,D,20181026,000000,8.13084,8.33528,7.87627,8.33068,2841627.7773187,0
+FBP.US,D,20181029,000000,8.48544,8.53072,8.02156,8.18548,2093018.8559955,0
+FBP.US,D,20181030,000000,8.15788,8.32161,8.13084,8.30346,3857195.5203531,0
+FBP.US,D,20181031,000000,8.40357,8.52174,8.35801,8.39451,2466346.1568785,0
+FBP.US,D,20181101,000000,8.43119,8.49461,8.27623,8.40357,2710185.1835157,0
+FBP.US,D,20181102,000000,8.44915,8.58557,8.38543,8.48544,2490140.2793089,0
+FBP.US,D,20181105,000000,8.4671,8.54896,8.36708,8.43119,1729202.8502401,0
+FBP.US,D,20181106,000000,8.43988,8.58557,8.40357,8.57629,2057030.4764027,0
+FBP.US,D,20181107,000000,8.62196,8.77652,8.56253,8.62196,5601503.0984122,0
+FBP.US,D,20181108,000000,8.60361,8.80316,8.59453,8.74003,1601745.7565721,0
+FBP.US,D,20181109,000000,8.70402,8.77652,8.54896,8.66714,1015837.2690143,0
+FBP.US,D,20181112,000000,8.66714,8.66714,8.41275,8.42153,1860541.9378682,0
+FBP.US,D,20181113,000000,8.44915,8.61269,8.43988,8.48544,1719213.9919694,0
+FBP.US,D,20181114,000000,8.54896,8.56731,8.14441,8.33068,1824970.6574154,0
+FBP.US,D,20181115,000000,8.30346,8.70402,8.24891,8.70402,2062220.1325309,0
+FBP.US,D,20181116,000000,8.63084,8.71221,8.45344,8.45821,4975288.6915166,0
+FBP.US,D,20181119,000000,8.44915,8.4671,8.21262,8.34006,3531564.0697599,0
+FBP.US,D,20181120,000000,8.28521,8.31263,7.88524,7.91227,1868987.4268401,0
+FBP.US,D,20181121,000000,7.92164,8.13982,7.77155,8.03072,1025200.9909819,0
+FBP.US,D,20181123,000000,7.94876,8.06703,7.93988,8.02156,546383.47619199,0
+FBP.US,D,20181126,000000,8.08537,8.27175,8.08507,8.13084,1240904.7847307,0
+FBP.US,D,20181127,000000,8.10353,8.20354,7.98057,8.05795,1326944.0362925,0
+FBP.US,D,20181128,000000,8.0762,8.30346,7.95793,8.20354,4941534.4055966,0
+FBP.US,D,20181129,000000,8.13962,8.23096,8.03453,8.17602,1275418.4575367,0
+FBP.US,D,20181130,000000,8.13055,8.29478,8.12138,8.25828,1939700.5908429,0
+FBP.US,D,20181203,000000,8.38591,8.38591,8.15768,8.27653,1274786.1475384,0
+FBP.US,D,20181204,000000,8.23096,8.26735,7.74727,7.90242,2864538.510416,0
+FBP.US,D,20181206,000000,7.75643,7.89324,7.62401,7.89324,2237460.1856458,0
+FBP.US,D,20181207,000000,7.92065,8.0483,7.84309,7.94788,1498517.3063057,0
+FBP.US,D,20181210,000000,7.92065,7.9754,7.77458,7.939,2205987.1348251,0
+FBP.US,D,20181211,000000,8.0483,8.18969,8.03015,8.08498,1535776.4547768,0
+FBP.US,D,20181212,000000,8.17602,8.30385,8.05288,8.22159,1777403.9336404,0
+FBP.US,D,20181213,000000,8.24003,8.24911,7.939,8.0483,1650500.2393226,0
+FBP.US,D,20181214,000000,7.92065,8.08019,7.78824,7.88407,2107485.1249346,0
+FBP.US,D,20181217,000000,7.85675,7.92973,7.58295,7.6287,2582551.8219066,0
+FBP.US,D,20181218,000000,7.665,7.78376,7.50994,7.56479,1873412.5720143,0
+FBP.US,D,20181219,000000,7.58295,7.66295,7.25459,7.33655,3677972.0167306,0
+FBP.US,D,20181220,000000,7.30016,7.60119,7.28172,7.53727,3049498.9206354,0
+FBP.US,D,20181221,000000,7.54654,7.61017,7.23624,7.40964,9043665.5031512,0
+FBP.US,D,20181224,000000,7.34582,7.46438,7.30923,7.32729,941138.6048766,0
+FBP.US,D,20181226,000000,7.32729,7.69262,7.21341,7.68335,2293680.4355556,0
+FBP.US,D,20181227,000000,7.6287,7.67417,7.26356,7.6287,2039435.4515079,0
+FBP.US,D,20181228,000000,7.6287,7.90242,7.5968,7.75643,1107086.6729766,0
+FBP.US,D,20181231,000000,7.8384,7.88407,7.48253,7.84757,2476956.0521978,0
+FBP.US,D,20190102,000000,7.72892,7.939,7.59211,7.79273,1787931.8438707,0
+FBP.US,D,20190103,000000,7.69262,7.8384,7.57387,7.69262,1499105.5493187,0
+FBP.US,D,20190104,000000,7.74727,7.9754,7.73799,7.92973,1926845.3289011,0
+FBP.US,D,20190107,000000,7.9112,8.03922,7.85675,8.03015,1203120.9316908,0
+FBP.US,D,20190108,000000,8.09385,8.13962,7.97979,8.13055,1500069.898927,0
+FBP.US,D,20190109,000000,8.18539,8.24911,8.03453,8.24003,2320026.3438785,0
+FBP.US,D,20190110,000000,8.23096,8.24911,8.0483,8.15768,992770.76424801,0
+FBP.US,D,20190111,000000,8.09385,8.13962,8.02565,8.11221,1114504.2738961,0
+FBP.US,D,20190114,000000,8.07581,8.24911,8.0483,8.17602,1091356.8088547,0
+FBP.US,D,20190115,000000,8.16695,8.34942,8.05288,8.33118,1435335.4975334,0
+FBP.US,D,20190116,000000,8.39518,8.55023,8.34053,8.55023,1860753.0494723,0
+FBP.US,D,20190117,000000,8.52281,8.60947,8.47725,8.58684,2012746.2306252,0
+FBP.US,D,20190118,000000,8.66879,8.69651,8.50458,8.66879,1636742.116589,0
+FBP.US,D,20190122,000000,8.62333,8.76004,8.4953,8.57756,1227326.0043793,0
+FBP.US,D,20190123,000000,8.58684,8.72343,8.54097,8.58684,1351593.8780884,0
+FBP.US,D,20190124,000000,8.55023,8.80492,8.55023,8.79574,1034254.1944254,0
+FBP.US,D,20190125,000000,8.86014,8.99773,8.76004,8.88815,1153831.4962351,0
+FBP.US,D,20190128,000000,8.85089,9.09784,8.83283,9.07989,1354793.3461833,0
+FBP.US,D,20190129,000000,8.97021,9.59004,8.8536,9.47196,2969370.7939843,0
+FBP.US,D,20190130,000000,9.59979,9.79008,9.41634,9.71787,4189292.5200209,0
+FBP.US,D,20190131,000000,9.76275,9.8564,9.53636,9.71787,2607988.7205561,0
+FBP.US,D,20190201,000000,9.75494,9.8818,9.57052,9.63687,2039341.1686557,0
+FBP.US,D,20190204,000000,9.66419,9.81837,9.65541,9.76275,1393242.3032572,0
+FBP.US,D,20190205,000000,9.82813,9.86516,9.66419,9.68274,1387698.0616194,0
+FBP.US,D,20190206,000000,9.68274,9.75494,9.64663,9.74519,1431811.1635237,0
+FBP.US,D,20190207,000000,9.79008,9.82813,9.65541,9.77055,1207847.3720667,0
+FBP.US,D,20190208,000000,9.74519,9.79008,9.64663,9.73543,575102.85283888,0
+FBP.US,D,20190211,000000,9.77055,10.0302,9.74519,10.0116,1173659.5899891,0
+FBP.US,D,20190212,000000,10.0907,10.2516,10.0565,10.2106,1408337.8077537,0
+FBP.US,D,20190213,000000,10.238,10.3219,10.157,10.2194,1404943.6250726,0
+FBP.US,D,20190214,000000,10.2194,10.3121,10.1081,10.1755,1343362.5751614,0
+FBP.US,D,20190215,000000,10.2653,10.3219,10.1091,10.1755,3074568.9360118,0
+FBP.US,D,20190219,000000,10.0907,10.3834,10.0907,10.3668,2198521.3676657,0
+FBP.US,D,20190220,000000,10.3834,10.5766,10.3668,10.5219,1494410.8781646,0
+FBP.US,D,20190221,000000,10.5121,10.5453,10.3385,10.4565,800395.82754993,0
+FBP.US,D,20190222,000000,10.4478,10.5667,10.3931,10.5667,1210352.016533,0
+FBP.US,D,20190225,000000,10.6859,10.7133,10.3297,10.3482,1029111.6797231,0
+FBP.US,D,20190226,000000,10.358,10.3931,10.238,10.2467,747454.98119672,0
+FBP.US,D,20190227,000000,10.275,10.4809,10.2106,10.439,1105944.0057999,0
+FBP.US,D,20190228,000000,10.4487,10.6058,10.4302,10.5317,985549.92754183,0
+FBP.US,D,20190301,000000,10.6058,10.6498,10.4663,10.5317,960730.99150005,0
+FBP.US,D,20190304,000000,10.5874,10.6136,10.4068,10.4575,1120583.4682392,0
+FBP.US,D,20190305,000000,10.439,10.4487,10.2936,10.3765,1078960.6634106,0
+FBP.US,D,20190306,000000,10.358,10.4019,10.0242,10.1081,1840159.4199503,0
+FBP.US,D,20190307,000000,10.0653,10.1374,9.79886,9.92568,1507404.489944,0
+FBP.US,D,20190308,000000,9.86428,10.0994,9.83691,10.0203,1181294.4513943,0
+FBP.US,D,20190311,000000,10.072,10.3385,10.0106,10.3121,1645268.5658363,0
+FBP.US,D,20190312,000000,10.3034,10.4663,10.2565,10.4487,1502318.3399905,0
+FBP.US,D,20190313,000000,10.5043,10.558,10.3931,10.4116,2101282.9529581,0
+FBP.US,D,20190314,000000,10.4116,10.5824,10.3668,10.5493,1210241.336663,0
+FBP.US,D,20190315,000000,10.5776,10.6136,10.358,10.4204,5766273.6556726,0
+FBP.US,D,20190318,000000,10.4302,10.6409,10.4204,10.6136,1226675.247736,0
+FBP.US,D,20190319,000000,10.6673,10.6946,10.3765,10.3765,1493519.2903227,0
+FBP.US,D,20190320,000000,10.358,10.5043,10.1081,10.1081,1659309.5371265,0
+FBP.US,D,20190321,000000,10.072,10.275,10.0077,10.2106,1556695.9750269,0
+FBP.US,D,20190322,000000,10.0994,10.1424,9.77933,9.84666,2113081.6320665,0
+FBP.US,D,20190325,000000,9.84666,10.0106,9.7891,9.88082,1137412.9573663,0
+FBP.US,D,20190326,000000,9.94523,10.1852,9.94523,10.157,1382289.0953782,0
+FBP.US,D,20190327,000000,10.1658,10.2897,10.0809,10.1931,1522116.7141499,0
+FBP.US,D,20190328,000000,10.2029,10.3834,10.1277,10.3765,1193041.8898222,0
+FBP.US,D,20190329,000000,10.4487,10.5229,10.3121,10.4849,3061092.6370214,0
+FBP.US,D,20190401,000000,10.5677,10.7678,10.5405,10.7414,1673374.0791299,0
+FBP.US,D,20190402,000000,10.6946,10.7678,10.6136,10.7678,1793653.3782634,0
+FBP.US,D,20190403,000000,10.879,10.925,10.6058,10.6498,1901989.4995692,0
+FBP.US,D,20190404,000000,10.6585,10.8155,10.5961,10.7864,1197767.3053846,0
+FBP.US,D,20190405,000000,10.8058,10.8342,10.558,10.5961,1678075.9239791,0
+FBP.US,D,20190408,000000,10.5317,10.6058,10.4341,10.476,2071547.9860223,0
+FBP.US,D,20190409,000000,10.4663,10.4946,10.3258,10.3834,1311009.2094483,0
+FBP.US,D,20190410,000000,10.3765,10.5278,10.2847,10.4946,1269107.6553176,0
+FBP.US,D,20190411,000000,10.5229,10.6009,10.4204,10.476,1165247.9198665,0
+FBP.US,D,20190412,000000,10.5776,10.6859,10.4849,10.6322,1113310.3660389,0
+FBP.US,D,20190415,000000,10.6322,10.6771,10.439,10.4849,904681.88546336,0
+FBP.US,D,20190416,000000,10.5131,10.6771,10.4663,10.6409,1314613.4789198,0
+FBP.US,D,20190417,000000,10.6498,10.6859,10.4487,10.4663,1177826.4821333,0
+FBP.US,D,20190418,000000,10.439,10.6225,10.358,10.4575,1101346.6919389,0
+FBP.US,D,20190422,000000,10.439,10.4946,10.3297,10.358,1149889.0382719,0
+FBP.US,D,20190423,000000,10.3385,10.6585,10.3385,10.5776,1486420.4064362,0
+FBP.US,D,20190424,000000,10.3219,10.5229,9.99305,10.1931,2443850.4732939,0
+FBP.US,D,20190425,000000,10.1931,10.2702,10.0907,10.1755,1258886.164357,0
+FBP.US,D,20190426,000000,10.1658,10.3385,10.1658,10.3219,916697.82505745,0
+FBP.US,D,20190429,000000,10.358,10.5776,10.358,10.4849,1112388.0337885,0
+FBP.US,D,20190430,000000,10.476,10.6136,10.3219,10.3385,1743342.2036371,0
+FBP.US,D,20190501,000000,10.3385,10.3931,10.1472,10.2565,7370468.7167761,0
+FBP.US,D,20190502,000000,10.2653,10.558,10.2653,10.4019,2419491.6785636,0
+FBP.US,D,20190503,000000,10.476,10.5921,10.4663,10.5677,850300.15117247,0
+FBP.US,D,20190506,000000,10.3765,10.6225,10.3482,10.5961,1245493.9000827,0
+FBP.US,D,20190507,000000,10.4849,10.5063,10.0907,10.1755,1867771.9978969,0
+FBP.US,D,20190508,000000,10.157,10.2282,10.0603,10.0907,998699.31099018,0
+FBP.US,D,20190509,000000,9.98323,10.1033,9.87304,10.0907,799312.59956264,0
+FBP.US,D,20190510,000000,10.0106,10.0907,9.80861,10.072,1262799.9275391,0
+FBP.US,D,20190513,000000,9.87304,9.94235,9.61638,9.66225,1307569.9349684,0
+FBP.US,D,20190514,000000,9.65347,9.89449,9.62517,9.77933,5441738.7556436,0
+FBP.US,D,20190515,000000,9.63492,9.75397,9.5071,9.6076,2245329.7293681,0
+FBP.US,D,20190516,000000,9.69932,9.89843,9.68957,9.76275,2407951.2524853,0
+FBP.US,D,20190517,000000,9.62517,9.82715,9.56857,9.57833,1670080.3281827,0
+FBP.US,D,20190520,000000,9.5071,9.76275,9.47977,9.53442,2103844.9869867,0
+FBP.US,D,20190521,000000,9.55881,9.66712,9.53442,9.55003,2833230.4545865,0
+FBP.US,D,20190522,000000,9.54417,9.61151,9.30218,9.4144,2539346.704862,0
+FBP.US,D,20190523,000000,9.2973,9.35975,9.04428,9.15806,1937993.2513662,0
+FBP.US,D,20190524,000000,9.18694,9.28754,9.13005,9.25837,1407845.8972203,0
+FBP.US,D,20190528,000000,9.23115,9.35,9.23115,9.24958,1242965.6849033,0
+FBP.US,D,20190529,000000,9.21475,9.41537,9.1203,9.35975,1155024.3792788,0
+FBP.US,D,20190530,000000,9.38707,9.43489,9.18694,9.2973,1112089.8130276,0
+FBP.US,D,20190531,000000,9.13952,9.19562,9.05208,9.13952,2892002.4903888,0
+FBP.US,D,20190603,000000,9.13005,9.35975,9.01481,9.26803,1918975.7851787,0
+FBP.US,D,20190604,000000,9.45245,9.54417,9.29242,9.42512,5120002.6215874,0
+FBP.US,D,20190605,000000,9.39683,9.45245,9.1482,9.25837,1501850.0001701,0
+FBP.US,D,20190606,000000,9.27778,9.3334,9.0109,9.03842,1809611.7758207,0
+FBP.US,D,20190607,000000,9.02896,9.14439,8.99335,9.05794,1303487.0775404,0
+FBP.US,D,20190610,000000,9.11277,9.30608,9.03842,9.09511,1482947.3131071,0
+FBP.US,D,20190611,000000,9.17727,9.22343,9.03842,9.22343,3100292.7824726,0
+FBP.US,D,20190612,000000,9.18694,9.2973,9.11649,9.19562,900212.67330388,0
+FBP.US,D,20190613,000000,9.24958,9.30608,9.13005,9.18694,902633.28305409,0
+FBP.US,D,20190614,000000,9.13952,9.20519,9.03842,9.13952,743376.2230232,0
+FBP.US,D,20190617,000000,9.1482,9.18694,8.99335,9.02896,1606531.6361375,0
+FBP.US,D,20190618,000000,9.08545,9.37829,9.076,9.2409,1194828.139947,0
+FBP.US,D,20190619,000000,9.2409,9.34024,9.1203,9.18694,810702.37804015,0
+FBP.US,D,20190620,000000,9.25837,9.31487,9.01959,9.19562,2502148.020394,0
+FBP.US,D,20190621,000000,9.15806,9.2973,9.15806,9.23115,2209343.3994024,0
+FBP.US,D,20190624,000000,9.19562,9.31974,9.1203,9.18694,1750496.4274585,0
+FBP.US,D,20190625,000000,9.16762,9.19562,9.05794,9.17727,1399253.8599019,0
+FBP.US,D,20190626,000000,9.2409,9.37341,9.18694,9.23115,1801084.3017599,0
+FBP.US,D,20190627,000000,9.58906,10.1111,9.58906,9.95694,3805215.9491673,0
+FBP.US,D,20190628,000000,10.0038,10.2682,10.0038,10.1307,4090927.8351543,0
+FBP.US,D,20190701,000000,10.1872,10.2496,9.90031,10.0038,1903432.4371341,0
+FBP.US,D,20190702,000000,9.97549,10.0399,9.81057,9.91793,767767.811789,0
+FBP.US,D,20190703,000000,9.96666,10.0837,9.84862,10.0683,607142.62558684,0
+FBP.US,D,20190705,000000,10.1111,10.1638,10.0399,10.1307,742651.67979991,0
+FBP.US,D,20190708,000000,10.0683,10.1959,10.0223,10.1785,1317974.8675653,0
+FBP.US,D,20190709,000000,10.1307,10.1688,10.0038,10.1404,991122.86396082,0
+FBP.US,D,20190710,000000,10.1785,10.2496,10.075,10.0837,1202620.8226483,0
+FBP.US,D,20190711,000000,10.075,10.2223,9.98521,10.1959,1135306.9653947,0
+FBP.US,D,20190712,000000,10.2086,10.3151,10.1588,10.2126,944148.48245339,0
+FBP.US,D,20190715,000000,10.2126,10.2126,9.9618,10.0125,738547.30128611,0
+FBP.US,D,20190716,000000,9.97549,10.1404,9.86615,10.1023,1251746.2879262,0
+FBP.US,D,20190717,000000,10.0312,10.0496,9.82423,9.92767,1390206.8053402,0
+FBP.US,D,20190718,000000,9.91793,10.1404,9.86615,10.0936,1113864.7902026,0
+FBP.US,D,20190719,000000,10.0936,10.2594,10.0399,10.0837,1397266.7463094,0
+FBP.US,D,20190722,000000,10.0837,10.1257,9.84862,9.86615,2010660.734926,0
+FBP.US,D,20190723,000000,9.77153,9.93739,9.6359,9.90031,1788397.1092504,0
+FBP.US,D,20190724,000000,9.76373,9.82423,9.48074,9.77153,3757780.4015347,0
+FBP.US,D,20190725,000000,9.81057,10.0223,9.81057,9.86615,1357056.1346374,0
+FBP.US,D,20190726,000000,9.87501,10.0936,9.87501,10.0312,1145940.4314269,0
+FBP.US,D,20190729,000000,9.98521,10.0312,9.70908,9.72665,1333558.1833407,0
+FBP.US,D,20190730,000000,9.65444,9.96666,9.65444,9.92767,2369534.0646333,0
+FBP.US,D,20190731,000000,9.90917,10.0683,9.80471,9.87501,1751341.898688,0
+FBP.US,D,20190801,000000,9.87501,9.99008,9.42512,9.52661,1895468.6105597,0
+FBP.US,D,20190802,000000,9.48074,9.49832,9.19562,9.35,1298546.4511197,0
+FBP.US,D,20190805,000000,9.16762,9.18694,8.82805,9.03842,1528306.588363,0
+FBP.US,D,20190806,000000,9.10449,9.13005,8.86483,8.89265,1501820.2805754,0
+FBP.US,D,20190807,000000,8.71798,8.89265,8.58946,8.88347,1387235.8706806,0
+FBP.US,D,20190808,000000,8.93812,9.16762,8.9021,9.076,1445972.0380065,0
+FBP.US,D,20190809,000000,9.03842,9.13005,8.95705,9.0479,1220213.7979158,0
+FBP.US,D,20190812,000000,8.93812,8.96533,8.74559,8.79574,1145685.2528377,0
+FBP.US,D,20190813,000000,8.74559,9.11277,8.72715,8.97481,1187994.6827859,0
+FBP.US,D,20190814,000000,8.74559,8.79106,8.46545,8.6445,1401558.665714,0
+FBP.US,D,20190815,000000,8.66265,8.72715,8.55277,8.58946,809261.49010248,0
+FBP.US,D,20190816,000000,8.62625,8.86483,8.62625,8.80052,3068394.434003,0
+FBP.US,D,20190819,000000,8.95705,9.01959,8.874,8.874,813295.15647709,0
+FBP.US,D,20190820,000000,8.79106,8.84619,8.7088,8.76365,1270783.2255722,0
+FBP.US,D,20190821,000000,8.82805,8.89265,8.73632,8.80052,743941.92013671,0
+FBP.US,D,20190822,000000,8.85556,8.92875,8.7088,8.86483,698419.69951669,0
+FBP.US,D,20190823,000000,8.79106,8.89265,8.52525,8.57122,1397654.1258544,0
+FBP.US,D,20190826,000000,8.63523,8.71798,8.59405,8.67221,1088987.439785,0
+FBP.US,D,20190827,000000,8.7088,8.73164,8.43333,8.53443,1203635.3881236,0
+FBP.US,D,20190828,000000,8.4793,8.76462,8.46993,8.61737,983317.88349612,0
+FBP.US,D,20190829,000000,8.68167,8.85634,8.6727,8.78315,727256.92972891,0
+FBP.US,D,20190830,000000,8.84718,8.85634,8.68167,8.81965,1856118.8423212,0
+FBP.US,D,20190903,000000,8.76462,8.78315,8.5436,8.58049,963226.4126439,0
+FBP.US,D,20190904,000000,8.65415,8.69095,8.5436,8.608,742191.53848838,0
+FBP.US,D,20190905,000000,8.7738,9.04038,8.76462,8.8383,1260317.8289723,0
+FBP.US,D,20190906,000000,8.84718,8.98612,8.71855,8.74617,810123.3583497,0
+FBP.US,D,20190909,000000,8.81058,9.00339,8.78315,8.93909,1146104.4016048,0
+FBP.US,D,20190910,000000,8.99432,9.1319,8.87488,9.09707,1387631.4487346,0
+FBP.US,D,20190911,000000,9.1319,9.33437,9.00339,9.29047,1344127.0861156,0
+FBP.US,D,20190912,000000,9.20694,9.39976,9.16957,9.31779,1443046.1951458,0
+FBP.US,D,20190913,000000,9.4183,9.53929,9.35292,9.37146,1112620.6664782,0
+FBP.US,D,20190916,000000,9.25251,9.45928,9.19757,9.23309,1781873.1458,0
+FBP.US,D,20190917,000000,9.17924,9.24763,9.10986,9.21669,928798.8241813,0
+FBP.US,D,20190918,000000,9.16957,9.21669,9.01676,9.15005,1115092.5169092,0
+FBP.US,D,20190919,000000,9.14147,9.26119,9.08742,9.11375,1020674.3892602,0
+FBP.US,D,20190920,000000,9.12225,9.35781,9.12225,9.25251,3290716.4740544,0
+FBP.US,D,20190923,000000,9.15991,9.23309,9.04516,9.15991,983261.51874749,0
+FBP.US,D,20190924,000000,9.17924,9.24285,9.01676,9.06829,1161048.2336868,0
+FBP.US,D,20190925,000000,9.05989,9.31779,9.05989,9.29047,1366371.6903654,0
+FBP.US,D,20190926,000000,9.25251,9.29047,9.15005,9.18879,637567.29208318,0
+FBP.US,D,20190927,000000,9.25251,9.37146,9.10595,9.16957,1037389.0992627,0
+FBP.US,D,20190930,000000,9.17924,9.27095,9.12225,9.18879,1990031.2369278,0
+FBP.US,D,20191001,000000,9.28072,9.37146,8.91225,8.97646,1121233.2000688,0
+FBP.US,D,20191002,000000,8.8658,8.94845,8.75545,8.87488,1022371.4806008,0
+FBP.US,D,20191003,000000,8.81965,8.88444,8.6727,8.87488,2201018.8384367,0
+FBP.US,D,20191004,000000,8.92133,9.17924,8.91225,9.16957,965270.91579872,0
+FBP.US,D,20191007,000000,9.05989,9.31779,9.05989,9.24285,1350909.3025959,0
+FBP.US,D,20191008,000000,9.12225,9.25251,8.88884,8.92972,1168036.4377032,0
+FBP.US,D,20191009,000000,9.01188,9.08742,8.9673,9.00339,751703.85842974,0
+FBP.US,D,20191010,000000,9.02145,9.18879,9.01188,9.15005,865940.8565102,0
+FBP.US,D,20191011,000000,9.35292,9.49733,9.31779,9.32755,1840120.4770331,0
+FBP.US,D,20191014,000000,9.21669,9.35781,9.21669,9.30804,483741.7441929,0
+FBP.US,D,20191015,000000,9.29047,9.40855,9.28072,9.33437,1167377.482551,0
+FBP.US,D,20191016,000000,9.31779,9.42806,9.28072,9.35292,753867.23996348,0
+FBP.US,D,20191017,000000,9.4183,9.45538,9.35292,9.4183,1364628.4824122,0
+FBP.US,D,20191018,000000,9.39,9.50124,9.36268,9.42806,1374760.8145885,0
+FBP.US,D,20191021,000000,9.51979,9.66225,9.40855,9.43781,1394837.9380503,0
+FBP.US,D,20191022,000000,10.1462,10.2185,9.69444,9.7208,3379993.1118147,0
+FBP.US,D,20191023,000000,9.92271,10.1121,9.51979,9.67688,2577264.8084852,0
+FBP.US,D,20191024,000000,9.7208,9.75006,9.49733,9.52954,1871270.7115664,0
+FBP.US,D,20191025,000000,9.61151,10.0984,9.59297,9.92271,1502653.4540415,0
+FBP.US,D,20191028,000000,9.99891,10.0536,9.8564,10.0077,1509040.0924679,0
+FBP.US,D,20191029,000000,9.93253,10.079,9.93253,9.99891,1014904.6886278,0
+FBP.US,D,20191030,000000,9.99008,10.0359,9.83398,9.91399,1818772.5846934,0
+FBP.US,D,20191031,000000,9.81446,9.85346,9.6076,9.68566,1684510.7286454,0
+FBP.US,D,20191101,000000,9.81446,9.82423,9.71299,9.79496,933038.47809181,0
+FBP.US,D,20191104,000000,9.91399,9.94235,9.70811,9.83398,1222908.0329004,0
+FBP.US,D,20191105,000000,9.91399,9.99008,9.84862,9.87008,1154923.9475448,0
+FBP.US,D,20191106,000000,9.87008,9.92271,9.74031,9.90523,886828.60753851,0
+FBP.US,D,20191107,000000,10.0536,10.071,9.89548,9.91399,1083154.2007087,0
+FBP.US,D,20191108,000000,9.91399,9.92271,9.77544,9.85346,933779.41833287,0
+FBP.US,D,20191111,000000,9.76666,9.88672,9.76666,9.81446,593786.22978899,0
+FBP.US,D,20191112,000000,9.80471,9.92271,9.75006,9.88672,1264028.6790593,0
+FBP.US,D,20191113,000000,9.77544,9.83886,9.7208,9.76666,926274.70825632,0
+FBP.US,D,20191114,000000,9.7852,9.79496,9.66225,9.7208,795327.09942777,0
+FBP.US,D,20191115,000000,9.77544,9.79496,9.63981,9.66712,798514.26975934,0
+FBP.US,D,20191118,000000,9.63981,9.63981,9.49246,9.59297,1099072.6305351,0
+FBP.US,D,20191119,000000,9.68566,9.68566,9.52466,9.61151,734873.34448911,0
+FBP.US,D,20191120,000000,9.56369,9.63492,9.46417,9.56369,1057981.7039711,0
+FBP.US,D,20191121,000000,9.62126,9.65834,9.47392,9.57345,590096.90078782,0
+FBP.US,D,20191122,000000,9.59297,9.63492,9.51979,9.52954,662938.60266153,0
+FBP.US,D,20191125,000000,9.61151,9.87884,9.56369,9.81446,2143887.5292264,0
+FBP.US,D,20191126,000000,9.75006,9.7852,9.56857,9.59297,1817628.8927029,0
+FBP.US,D,20191127,000000,9.68566,9.79593,9.65834,9.69542,902639.43193576,0
+FBP.US,D,20191129,000000,9.65834,9.80568,9.62126,9.71299,771933.6791195,0
+FBP.US,D,20191202,000000,9.79593,9.83496,9.62126,9.63004,800695.07312447,0
+FBP.US,D,20191203,000000,9.50124,9.50124,9.39878,9.48173,717862.46335287,0
+FBP.US,D,20191204,000000,9.51979,9.60272,9.4544,9.51002,924480.2596227,0
+FBP.US,D,20191205,000000,9.58321,9.63004,9.53929,9.57345,894094.5360436,0
+FBP.US,D,20191206,000000,9.65834,9.76763,9.57345,9.63981,1155781.7165376,0
+FBP.US,D,20191209,000000,9.61151,9.7364,9.60272,9.66712,1187757.9508416,0
+FBP.US,D,20191210,000000,9.69542,9.77642,9.63981,9.77642,1188714.1019412,0
+FBP.US,D,20191211,000000,9.67688,9.72177,9.57345,9.68566,1192416.7535192,0
+FBP.US,D,20191212,000000,9.72177,9.92469,9.70518,9.81544,1495978.8429901,0
+FBP.US,D,20191213,000000,9.81544,9.87589,9.66712,9.75983,1000623.9109525,0
+FBP.US,D,20191216,000000,9.8447,9.94424,9.8447,9.87983,1964411.9214555,0
+FBP.US,D,20191217,000000,9.88859,10.1775,9.8447,10.1198,2280965.5730785,0
+FBP.US,D,20191218,000000,10.1872,10.1872,9.89745,9.91497,1640399.6763682,0
+FBP.US,D,20191219,000000,9.93442,10.0008,9.86615,9.89745,2024723.2273021,0
+FBP.US,D,20191220,000000,9.99206,10.0653,9.91497,10.0194,3099421.6909028,0
+FBP.US,D,20191223,000000,9.99206,10.0096,9.76763,9.8252,1466132.1713707,0
+FBP.US,D,20191224,000000,9.8252,9.94424,9.8252,9.87983,483456.84600893,0
+FBP.US,D,20191226,000000,9.89745,9.98234,9.87107,9.91497,372619.15467759,0
+FBP.US,D,20191227,000000,9.91497,9.94424,9.77642,9.78617,612259.51994876,0
+FBP.US,D,20191230,000000,9.86231,9.87983,9.78617,9.80568,1025770.7873499,0
+FBP.US,D,20191231,000000,9.78617,9.88377,9.78617,9.79593,1078374.470025,0
+FBP.US,D,20200102,000000,9.81544,9.87107,9.70908,9.75104,839166.57609782,0
+FBP.US,D,20200103,000000,9.59297,9.76763,9.58321,9.73153,1345469.5919465,0
+FBP.US,D,20200106,000000,9.60272,9.74128,9.56369,9.72177,965085.42453505,0
+FBP.US,D,20200107,000000,9.73153,9.73153,9.51979,9.52954,701717.5497183,0
+FBP.US,D,20200108,000000,9.51002,9.77642,9.51002,9.74128,1558082.5478432,0
+FBP.US,D,20200109,000000,9.63981,9.8252,9.59297,9.77642,1901100.9861682,0
+FBP.US,D,20200110,000000,9.73153,9.75104,9.49149,9.52954,1689637.8711434,0
+FBP.US,D,20200113,000000,9.51002,9.55491,9.44952,9.50124,1419993.0129566,0
+FBP.US,D,20200114,000000,9.4544,9.51002,9.37049,9.40756,1432492.6645753,0
+FBP.US,D,20200115,000000,9.3334,9.55491,9.27876,9.51979,1324867.7639158,0
+FBP.US,D,20200116,000000,9.57345,9.71299,9.56369,9.63981,1004781.5797741,0
+FBP.US,D,20200117,000000,9.72177,9.75104,9.59297,9.63981,1040254.4781204,0
+FBP.US,D,20200121,000000,9.53929,9.57345,9.38902,9.39878,1419765.5043348,0
+FBP.US,D,20200122,000000,9.43684,9.47295,9.269,9.3617,2242268.6111107,0
+FBP.US,D,20200123,000000,9.37049,9.43684,9.25935,9.40756,1923019.6996895,0
+FBP.US,D,20200124,000000,9.38902,9.40756,9.1482,9.25935,1777739.0476914,0
+FBP.US,D,20200127,000000,9.08448,9.20519,9.02808,9.13005,1539825.4933555,0
+FBP.US,D,20200128,000000,9.1482,9.23115,8.81623,8.9268,2818923.0317573,0
+FBP.US,D,20200129,000000,8.89937,8.9673,8.57102,8.59405,2471497.8949032,0
+FBP.US,D,20200130,000000,8.51072,8.78833,8.47394,8.76989,1847462.2417454,0
+FBP.US,D,20200131,000000,8.72363,8.77447,8.55697,8.57542,1873619.5843638,0
+FBP.US,D,20200203,000000,8.64948,8.73271,8.58488,8.6404,1286818.4841504,0
+FBP.US,D,20200204,000000,8.81623,8.81623,8.5802,8.60331,1114254.219375,0
+FBP.US,D,20200205,000000,8.73271,8.93636,8.65903,8.87128,1609895.0744103,0
+FBP.US,D,20200206,000000,8.97392,8.97392,8.59405,8.6404,1341790.5110814,0
+FBP.US,D,20200207,000000,8.56634,8.62186,8.42767,8.4552,1432928.2103602,0
+FBP.US,D,20200210,000000,8.43666,8.51072,8.38132,8.48311,1029633.3098514,0
+FBP.US,D,20200211,000000,8.52008,8.71427,8.49237,8.6404,1301538.906865,0
+FBP.US,D,20200212,000000,8.72363,8.74208,8.46916,8.50164,1654819.8286948,0
+FBP.US,D,20200213,000000,8.49237,8.57542,8.48311,8.51072,1566741.1980463,0
+FBP.US,D,20200214,000000,8.51072,8.63104,8.38132,8.42767,1375054.936095,0
+FBP.US,D,20200218,000000,8.41832,8.48311,8.25185,8.35352,1981104.0855585,0
+FBP.US,D,20200219,000000,8.38132,8.66801,8.37206,8.57542,1585871.393731,0
+FBP.US,D,20200220,000000,8.53862,8.64948,8.42767,8.50164,1642947.3630063,0
+FBP.US,D,20200221,000000,8.49237,8.49237,8.33498,8.34444,3804541.6218111,0
+FBP.US,D,20200224,000000,8.09455,8.13173,7.93735,7.99277,1859352.1292653,0
+FBP.US,D,20200225,000000,7.99277,8.01131,7.68744,7.77078,1839346.7427565,0
+FBP.US,D,20200226,000000,7.8262,7.88163,7.63212,7.68744,1471381.2666884,0
+FBP.US,D,20200227,000000,7.492,7.80845,7.399,7.57591,2578926.0313493,0
+FBP.US,D,20200228,000000,7.32445,7.57591,7.20366,7.38965,3181065.5168851,0
+FBP.US,D,20200302,000000,7.399,7.75263,7.33393,7.72472,3246698.679816,0
+FBP.US,D,20200303,000000,7.68744,7.89226,7.17555,7.27791,2484099.0030695,0
+FBP.US,D,20200304,000000,7.34319,7.60372,7.14774,7.58509,2378736.8908641,0
+FBP.US,D,20200305,000000,7.28737,7.36183,6.97083,7.14774,1957387.8489627,0
+FBP.US,D,20200306,000000,6.79412,7.06401,6.5892,6.7381,1993719.5411153,0
+FBP.US,D,20200309,000000,6.44966,6.51484,5.77031,5.87259,2007495.0856803,0
+FBP.US,D,20200310,000000,6.07749,6.17039,5.81217,6.13321,1729740.8773861,0
+FBP.US,D,20200311,000000,5.91923,6.00286,5.51905,5.62141,3415351.2310366,0
+FBP.US,D,20200312,000000,5.24906,5.60287,4.88606,5.16543,3474437.8846175,0
+FBP.US,D,20200313,000000,5.67732,6.28212,5.14669,6.28212,4021770.3382138,0
+FBP.US,D,20200316,000000,4.73726,5.54686,4.55107,4.69998,2703772.924749,0
+FBP.US,D,20200317,000000,4.80243,4.84888,4.2115,4.57917,3341565.6758268,0
+FBP.US,D,20200318,000000,4.23462,4.32762,3.25747,3.79717,4097628.0665459,0
+FBP.US,D,20200319,000000,3.81562,4.04844,3.51791,3.71355,3215388.5743593,0
+FBP.US,D,20200320,000000,3.72282,4.1787,3.41564,3.59245,4565984.2839903,0
+FBP.US,D,20200323,000000,3.53654,3.6669,3.33192,3.47146,3035143.3315662,0
+FBP.US,D,20200324,000000,3.71355,4.22066,3.71355,4.16954,3586236.8511165,0
+FBP.US,D,20200325,000000,4.18808,4.45789,4.08571,4.13226,2854890.9150779,0
+FBP.US,D,20200326,000000,4.23462,4.77443,4.16486,4.67206,3646936.5613218,0
+FBP.US,D,20200327,000000,4.41144,5.06297,4.29044,5.00715,2784712.7037803,0
+FBP.US,D,20200330,000000,5.00715,5.10941,4.73726,4.9326,2117545.720158,0
+FBP.US,D,20200331,000000,4.83025,5.01652,4.59751,4.95134,2556010.174184,0
+FBP.US,D,20200401,000000,4.62562,4.73726,4.19276,4.37417,2615356.1056087,0
+FBP.US,D,20200402,000000,4.29981,4.40207,4.16954,4.18808,4860745.2741663,0
+FBP.US,D,20200403,000000,4.04844,4.2717,3.85309,4.10435,2892736.2569347,0
+FBP.US,D,20200406,000000,4.33689,4.7837,4.33689,4.71871,2253514.9156825,0
+FBP.US,D,20200407,000000,4.9606,5.10941,4.57917,4.72788,2506836.5426664,0
+FBP.US,D,20200408,000000,4.82107,5.10025,4.79756,5.08171,2458918.3078229,0
+FBP.US,D,20200409,000000,5.30497,5.58404,5.21178,5.4445,2204638.4801124,0
+FBP.US,D,20200413,000000,5.43523,5.54686,4.98842,5.27706,1402005.4844486,0
+FBP.US,D,20200414,000000,5.45387,5.51905,5.05351,5.12806,1750331.432467,0
+FBP.US,D,20200415,000000,4.83025,4.90948,4.67206,4.82107,1869239.5309886,0
+FBP.US,D,20200416,000000,4.7837,4.84888,4.46725,4.67206,2606959.8076901,0
+FBP.US,D,20200417,000000,4.83971,5.1746,4.83971,5.04434,1883288.7007877,0
+FBP.US,D,20200420,000000,4.83025,5.15596,4.80243,5.01652,1584191.7242218,0
+FBP.US,D,20200421,000000,4.79298,4.94197,4.56044,4.7557,1850240.5114461,0
+FBP.US,D,20200422,000000,4.88606,4.99779,4.76506,4.7837,1127191.4664057,0
+FBP.US,D,20200423,000000,4.76506,5.08171,4.76506,4.89543,1282159.6814728,0
+FBP.US,D,20200424,000000,4.95134,4.97924,4.73726,4.88606,1053844.5314216,0
+FBP.US,D,20200427,000000,4.94197,5.38868,4.89543,5.30497,1301650.6115487,0
+FBP.US,D,20200428,000000,5.57487,5.63059,5.35141,5.4166,1374697.2761447,0
+FBP.US,D,20200429,000000,5.69576,5.99836,5.56549,5.75178,1864179.0013753,0
+FBP.US,D,20200430,000000,5.40733,5.62141,4.89543,5.42586,2174362.4115896,0
+FBP.US,D,20200501,000000,5.16543,5.19324,4.83025,4.96988,1974405.9037942,0
+FBP.US,D,20200504,000000,4.83025,5.05351,4.66281,5.01652,1154740.5059084,0
+FBP.US,D,20200505,000000,5.13752,5.22027,4.83025,4.84888,2122606.2497713,0
+FBP.US,D,20200506,000000,4.88606,4.95134,4.68144,4.7837,1979287.0910254,0
+FBP.US,D,20200507,000000,4.84888,5.03506,4.69061,4.71871,1414112.6324542,0
+FBP.US,D,20200508,000000,4.9326,5.19792,4.88606,5.18386,1202843.207202,0
+FBP.US,D,20200511,000000,5.04434,5.04911,4.80243,4.83025,2246044.0244552,0
+FBP.US,D,20200512,000000,4.86762,4.89074,4.57917,4.59751,1809102.4434558,0
+FBP.US,D,20200513,000000,4.54179,4.54179,4.08571,4.26263,2575800.3498345,0
+FBP.US,D,20200514,000000,4.09499,4.40207,4.00199,4.31825,1740260.5891076,0
+FBP.US,D,20200515,000000,4.244,4.4209,4.16954,4.35563,3426695.9177151,0
+FBP.US,D,20200518,000000,4.60699,4.91387,4.60699,4.86762,1758690.8370956,0
+FBP.US,D,20200519,000000,4.79298,4.84888,4.60699,4.73726,1585652.0836181,0
+FBP.US,D,20200520,000000,4.83971,5.02569,4.83971,4.95134,1122763.2467908,0
+FBP.US,D,20200521,000000,4.9326,5.05829,4.90479,4.95134,1102640.0067165,0
+FBP.US,D,20200522,000000,4.99779,5.03956,4.84888,4.94197,764278.32144206,0
+FBP.US,D,20200526,000000,5.24906,5.39796,5.21178,5.33288,2470912.7263311,0
+FBP.US,D,20200527,000000,5.62404,5.73655,5.4166,5.59556,1774519.0833242,0
+FBP.US,D,20200528,000000,5.69899,5.72709,5.2391,5.28584,1477415.3692326,0
+FBP.US,D,20200529,000000,5.14504,5.2391,5.0417,5.13576,1617424.3800135,0
+FBP.US,D,20200601,000000,5.20134,5.31403,5.10747,5.14504,1812879.9064276,0
+FBP.US,D,20200602,000000,5.22944,5.32351,5.0981,5.16386,1065377.7838048,0
+FBP.US,D,20200603,000000,5.37035,5.70367,5.33288,5.57691,1694946.4056505,0
+FBP.US,D,20200604,000000,5.57691,5.81637,5.48305,5.71782,2128218.1291075,0
+FBP.US,D,20200605,000000,6.32797,6.49709,6.05584,6.08393,2450556.8535672,0
+FBP.US,D,20200608,000000,6.32797,6.56286,6.0934,6.49709,2219686.8431827,0
+FBP.US,D,20200609,000000,6.24357,6.30934,5.98069,6.01816,2042826.5597481,0
+FBP.US,D,20200610,000000,6.009,6.05584,5.63332,5.67078,1457358.7420433,0
+FBP.US,D,20200611,000000,5.25784,5.35151,4.97603,5.06063,1814460.1690164,0
+FBP.US,D,20200612,000000,5.32351,5.38918,4.98081,5.2391,1843439.8483206,0
+FBP.US,D,20200615,000000,4.97603,5.2953,4.91494,5.11702,2643881.792483,0
+FBP.US,D,20200616,000000,5.44547,5.58639,5.25784,5.44547,1882278.2345668,0
+FBP.US,D,20200617,000000,5.48305,5.52998,5.21071,5.22017,1410668.2339061,0
+FBP.US,D,20200618,000000,5.17314,5.38918,5.16386,5.21071,1243807.0568784,0
+FBP.US,D,20200619,000000,5.14504,5.26711,4.99496,5.0981,3818837.7716906,0
+FBP.US,D,20200622,000000,5.02296,5.13576,4.92071,5.0981,1595398.0610629,0
+FBP.US,D,20200623,000000,5.22944,5.32351,5.05125,5.06063,2107799.7427132,0
+FBP.US,D,20200624,000000,4.94783,4.96666,4.66631,4.83532,2008570.1151586,0
+FBP.US,D,20200625,000000,4.77882,5.0137,4.76955,5.00413,1640827.0236443,0
+FBP.US,D,20200626,000000,4.88226,4.89162,4.71315,4.79756,2753886.3103483,0
+FBP.US,D,20200629,000000,4.91046,5.25305,4.87288,5.1544,1887684.1263672,0
+FBP.US,D,20200630,000000,5.0699,5.2953,5.0699,5.24836,2081693.6407754,0
+FBP.US,D,20200701,000000,5.2953,5.39396,4.98539,5.0137,1682383.215588,0
+FBP.US,D,20200702,000000,5.22944,5.28584,5.0137,5.02296,1161263.4445452,0
+FBP.US,D,20200706,000000,5.21071,5.34224,5.0699,5.17314,1036610.2409181,0
+FBP.US,D,20200707,000000,5.07937,5.0981,4.89162,4.93855,1444883.6859511,0
+FBP.US,D,20200708,000000,4.90089,4.95729,4.71315,4.92909,1416627.5250566,0
+FBP.US,D,20200709,000000,4.88226,4.97603,4.71315,4.76955,2097740.1723033,0
+FBP.US,D,20200710,000000,4.76955,5.0137,4.72252,4.98539,1674584.384005,0
+FBP.US,D,20200713,000000,5.08863,5.14504,4.84449,4.96666,1439094.5138601,0
+FBP.US,D,20200714,000000,4.95729,4.99496,4.80243,4.81649,2143977.7128241,0
+FBP.US,D,20200715,000000,5.00413,5.3799,4.96207,5.31403,2668761.1925279,0
+FBP.US,D,20200716,000000,5.2391,5.33288,5.10747,5.13576,840605.41440827,0
+FBP.US,D,20200717,000000,5.11702,5.1544,4.95729,4.99496,1275907.2936293,0
+FBP.US,D,20200720,000000,4.95729,4.98539,4.86342,4.86342,1283123.0062675,0
+FBP.US,D,20200721,000000,4.95729,5.31873,4.87288,5.31403,1428197.6707298,0
+FBP.US,D,20200722,000000,5.21071,5.32351,5.21071,5.31403,1407350.912246,0
+FBP.US,D,20200723,000000,5.25784,5.67557,5.25784,5.58639,2232020.4749964,0
+FBP.US,D,20200724,000000,5.59556,5.68961,5.42674,5.44547,2104858.5276485,0
+FBP.US,D,20200727,000000,5.37035,5.41259,5.21071,5.30468,1312331.219007,0
+FBP.US,D,20200728,000000,5.77403,5.98069,5.37035,5.3799,2067641.3965355,0
+FBP.US,D,20200729,000000,5.44547,5.48305,5.29062,5.43621,1794343.0778238,0
+FBP.US,D,20200730,000000,5.22017,5.30468,5.10279,5.21071,1225417.8014347,0
+FBP.US,D,20200731,000000,5.13576,5.14504,4.95261,5.10747,2242088.2439151,0
+FBP.US,D,20200803,000000,5.16386,5.22944,5.08414,5.17314,2037296.6655008,0
+FBP.US,D,20200804,000000,5.11702,5.1544,5.00413,5.14504,1393710.6430777,0
+FBP.US,D,20200805,000000,5.22944,5.35151,5.14504,5.28584,1154059.0048569,0
+FBP.US,D,20200806,000000,5.22944,5.30468,5.16386,5.22017,679136.80660389,0
+FBP.US,D,20200807,000000,5.18269,5.52072,5.1544,5.50188,1452010.2398051,0
+FBP.US,D,20200810,000000,5.52072,5.72709,5.49711,5.55827,1493640.2183289,0
+FBP.US,D,20200811,000000,5.73655,5.84458,5.53934,5.54872,1657034.4509092,0
+FBP.US,D,20200812,000000,5.71782,5.78349,5.2953,5.42674,1915533.4362579,0
+FBP.US,D,20200813,000000,5.33288,5.41728,5.25784,5.28584,888839.29184416,0
+FBP.US,D,20200814,000000,5.20134,5.54872,5.18269,5.48305,1222097.4053337,0
+FBP.US,D,20200817,000000,5.42674,5.43621,5.31873,5.35151,1045836.6378618,0
+FBP.US,D,20200818,000000,5.32351,5.32351,5.1262,5.22017,971073.41046667,0
+FBP.US,D,20200819,000000,5.25784,5.39855,5.18269,5.32351,1439236.9629522,0
+FBP.US,D,20200820,000000,5.19207,5.28584,5.16386,5.2391,1068809.8845894,0
+FBP.US,D,20200821,000000,5.18269,5.2391,5.10747,5.19207,990395.2462967,0
+FBP.US,D,20200824,000000,5.26711,5.45026,5.17314,5.43621,940320.80361468,0
+FBP.US,D,20200825,000000,5.52072,5.56755,5.3799,5.52072,855881.28610035,0
+FBP.US,D,20200826,000000,5.52072,5.5254,5.40225,5.4165,824632.66946042,0
+FBP.US,D,20200827,000000,5.46382,5.58697,5.40703,5.4732,659490.10485904,0
+FBP.US,D,20200828,000000,5.54902,5.54902,5.46226,5.52072,1120540.4260674,0
+FBP.US,D,20200831,000000,5.46382,5.61526,5.40225,5.42586,2122119.4633059,0
+FBP.US,D,20200901,000000,5.3597,5.52072,5.28379,5.51105,1040698.2224141,0
+FBP.US,D,20200902,000000,5.53954,5.57741,5.48265,5.55857,698957.72666269,0
+FBP.US,D,20200903,000000,5.58697,5.87092,5.53008,5.67215,1428596.3232245,0
+FBP.US,D,20200904,000000,5.86146,5.87092,5.66269,5.77627,1950778.8259824,0
+FBP.US,D,20200908,000000,5.69108,5.69108,5.4448,5.45435,1656331.4287716,0
+FBP.US,D,20200909,000000,5.48275,5.49691,5.28867,5.40703,1213245.0653581,0
+FBP.US,D,20200910,000000,5.4165,5.46382,5.30281,5.32174,1208556.5430857,0
+FBP.US,D,20200911,000000,5.32174,5.34068,5.1987,5.27452,1243619.5159875,0
+FBP.US,D,20200914,000000,5.29345,5.3644,5.24134,5.31229,1220110.291741,0
+FBP.US,D,20200915,000000,5.33121,5.33121,5.16075,5.21754,883708.05009169,0
+FBP.US,D,20200916,000000,5.21754,5.42586,5.12289,5.3597,1513989.9422112,0
+FBP.US,D,20200917,000000,5.23657,5.4448,5.21754,5.35014,1341177.6725417,0
+FBP.US,D,20200918,000000,5.40703,5.47797,5.31229,5.34068,4709792.2788288,0
+FBP.US,D,20200921,000000,5.1987,5.22709,4.95251,4.99984,2043593.1203294,0
+FBP.US,D,20200922,000000,5.01867,5.08511,4.91445,4.94305,1663217.1514269,0
+FBP.US,D,20200923,000000,4.93347,5.06618,4.78204,4.78204,1507964.0381759,0
+FBP.US,D,20200924,000000,4.82,4.99984,4.67783,4.81034,1478783.4954039,0
+FBP.US,D,20200925,000000,4.76301,4.86733,4.70153,4.81034,1451694.5972127,0
+FBP.US,D,20200928,000000,4.91445,5.05653,4.90996,4.98091,1243854.1983045,0
+FBP.US,D,20200929,000000,4.94305,4.9773,4.81034,4.93347,751985.68217288,0
+FBP.US,D,20200930,000000,4.94305,5.05653,4.89562,4.94305,1030961.4682917,0
+FBP.US,D,20201001,000000,4.92412,5.06618,4.88616,5.05653,1340932.7420887,0
+FBP.US,D,20201002,000000,4.96197,5.39747,4.93347,5.35014,1737815.3838306,0
+FBP.US,D,20201005,000000,5.4165,5.77627,5.38801,5.74797,2323164.3231567,0
+FBP.US,D,20201006,000000,5.85219,6.03202,5.67215,5.68153,2390803.0463252,0
+FBP.US,D,20201007,000000,5.7668,5.92781,5.72895,5.90888,1989166.2942397,0
+FBP.US,D,20201008,000000,5.96576,6.04149,5.86321,6.00353,1539012.8161616,0
+FBP.US,D,20201009,000000,6.06042,6.12668,5.92781,5.99416,1904659.139027,0
+FBP.US,D,20201012,000000,5.9562,6.013,5.86634,5.93727,1333342.9724823,0
+FBP.US,D,20201013,000000,5.96576,5.96576,5.68153,5.77627,991243.79196697,0
+FBP.US,D,20201014,000000,5.74797,5.83316,5.64366,5.65313,868947.65964617,0
+FBP.US,D,20201015,000000,5.57741,5.82359,5.53954,5.81423,729800.5171125,0
+FBP.US,D,20201016,000000,5.7952,5.81423,5.61526,5.71001,809225.62162607,0
+FBP.US,D,20201019,000000,5.72895,5.86146,5.66269,5.67215,717515.05153859,0
+FBP.US,D,20201020,000000,5.7952,6.03202,5.71948,5.96576,1387868.1806788,0
+FBP.US,D,20201021,000000,5.96576,6.05095,5.91834,6.00353,1148134.557369,0
+FBP.US,D,20201022,000000,6.00353,6.33022,6.00353,6.32554,1561650.9488382,0
+FBP.US,D,20201023,000000,6.3918,6.4723,6.23079,6.3066,1368578.1140707,0
+FBP.US,D,20201026,000000,6.174,6.23079,6.05095,6.16454,1139177.6864051,0
+FBP.US,D,20201027,000000,6.09818,6.11721,5.88995,5.91834,1267647.2959212,0
+FBP.US,D,20201028,000000,5.74797,5.9562,5.72895,5.89941,1849417.5861161,0
+FBP.US,D,20201029,000000,5.81423,6.20239,5.75725,6.14571,1610364.4390443,0
+FBP.US,D,20201030,000000,6.10775,6.21664,5.96576,6.14571,1563569.3999189,0
+FBP.US,D,20201102,000000,6.3066,6.51972,6.23079,6.43911,2552845.5497519,0
+FBP.US,D,20201103,000000,6.60013,6.80845,6.52909,6.76114,2742367.4053557,0
+FBP.US,D,20201104,000000,6.52421,6.5812,6.31598,6.45805,1887174.7940023,0
+FBP.US,D,20201105,000000,6.46752,6.80845,6.46752,6.72317,979281.14268067,0
+FBP.US,D,20201106,000000,6.81793,6.81793,6.64745,6.64745,904703.4065492,0
+FBP.US,D,20201109,000000,7.27254,7.95423,7.25351,7.67973,2802126.3366659,0
+FBP.US,D,20201110,000000,7.78385,7.93529,7.67008,7.77429,2107897.1000063,0
+FBP.US,D,20201111,000000,7.77429,7.82162,7.31987,7.48077,1879592.1980913,0
+FBP.US,D,20201112,000000,7.30084,7.50449,7.1494,7.44282,2491682.6237941,0
+FBP.US,D,20201113,000000,7.51863,7.65116,7.43355,7.59436,1549053.9399266,0
+FBP.US,D,20201116,000000,7.85001,8.06313,7.72218,7.88806,1958863.5805632,0
+FBP.US,D,20201117,000000,7.75535,7.96838,7.75535,7.87831,2643580.4972813,0
+FBP.US,D,20201118,000000,7.92583,8.00155,7.69847,7.7175,2833903.7571293,0
+FBP.US,D,20201119,000000,7.66081,7.72706,7.49024,7.69847,1457280.8562087,0
+FBP.US,D,20201120,000000,7.60392,7.62022,7.4193,7.5281,1342987.4933795,0
+FBP.US,D,20201123,000000,7.67973,7.81215,7.57552,7.67973,1377109.687386,0
+FBP.US,D,20201124,000000,7.87831,8.21944,7.80279,8.16256,3954997.582547,0
+FBP.US,D,20201125,000000,8.01024,8.13397,7.90544,7.96251,1255395.6491964,0
+FBP.US,D,20201127,000000,7.88642,7.98155,7.70541,7.88642,526265.36018586,0
+FBP.US,D,20201130,000000,7.79108,7.85782,7.54352,7.56245,1962271.0858211,0
+FBP.US,D,20201201,000000,7.76249,7.82923,7.67203,7.75302,1422612.4365474,0
+FBP.US,D,20201202,000000,7.77205,8.03873,7.68627,7.98155,1023118.5697236,0
+FBP.US,D,20201203,000000,7.98155,8.1768,7.87675,8.03873,1626986.9158218,0
+FBP.US,D,20201204,000000,8.153,8.40065,8.03873,8.39109,1785252.9810904,0
+FBP.US,D,20201207,000000,8.30541,8.37684,8.17212,8.2578,1371855.4680002,0
+FBP.US,D,20201208,000000,8.1244,8.26735,8.1244,8.19106,1313040.3900261,0
+FBP.US,D,20201209,000000,8.30541,8.35791,8.17212,8.24823,1081934.672511,0
+FBP.US,D,20201210,000000,8.11504,8.56253,8.10527,8.51501,1708998.6498906,0
+FBP.US,D,20201211,000000,8.33391,8.43871,8.23886,8.32454,2049643.6198913,0
+FBP.US,D,20201214,000000,8.50535,8.53404,8.35791,8.41021,1060988.5071069,0
+FBP.US,D,20201215,000000,8.53404,8.57219,8.35302,8.41968,1899152.8154927,0
+FBP.US,D,20201216,000000,8.49588,8.52448,8.29585,8.37216,1912690.6032998,0
+FBP.US,D,20201217,000000,8.38162,8.53404,8.31966,8.49588,1249966.1866831,0
+FBP.US,D,20201218,000000,8.50535,8.68646,8.45784,8.47686,5952639.0853533,0
+FBP.US,D,20201221,000000,8.41021,8.61015,8.31488,8.42934,1837586.1129721,0
+FBP.US,D,20201222,000000,8.43871,8.51501,8.26247,8.26735,1374241.2340876,0
+FBP.US,D,20201223,000000,8.35302,8.85323,8.32454,8.76267,1651557.8469696,0
+FBP.US,D,20201224,000000,8.76267,8.76267,8.58644,8.69592,503236.77352327,0
+FBP.US,D,20201228,000000,8.79116,8.97227,8.66734,8.81965,1083467.7936737,0
+FBP.US,D,20201229,000000,8.82932,8.91509,8.55317,8.58166,1103197.5053212,0
+FBP.US,D,20201230,000000,8.59112,8.74363,8.57219,8.67689,1350204.2308313,0
+FBP.US,D,20201231,000000,8.70549,8.8578,8.61015,8.78169,2036153.998324,0
+FBP.US,D,20210104,000000,8.82932,8.88649,8.51501,8.59112,1618297.5212105,0
+FBP.US,D,20210105,000000,8.59112,8.753,8.54351,8.64821,1379299.7140736,0
+FBP.US,D,20210106,000000,9.02926,9.58125,9.01978,9.25739,5024854.8266472,0
+FBP.US,D,20210107,000000,9.47783,9.63395,9.35292,9.60076,2560360.5079646,0
+FBP.US,D,20210108,000000,9.62907,9.71493,9.38122,9.59101,2616695.5369988,0
+FBP.US,D,20210111,000000,9.40952,9.67785,9.39097,9.62907,1302983.8940571,0
+FBP.US,D,20210112,000000,9.67785,9.91891,9.63882,9.88672,1555413.933199,0
+FBP.US,D,20210113,000000,9.81057,9.90523,9.63395,9.64859,1365591.807207,0
+FBP.US,D,20210114,000000,9.74324,9.96279,9.6681,9.86714,1807707.6721306,0
+FBP.US,D,20210115,000000,9.60076,9.80568,9.49636,9.64859,2511186.8764469,0
+FBP.US,D,20210119,000000,9.70615,9.753,9.49636,9.64859,1851264.300244,0
+FBP.US,D,20210120,000000,9.61053,9.6964,9.45342,9.59101,1063895.9033226,0
+FBP.US,D,20210121,000000,9.59101,9.60955,9.30608,9.40074,1345592.5695799,0
+FBP.US,D,20210122,000000,9.23895,9.59101,9.0961,9.58125,2134108.7577461,0
+FBP.US,D,20210125,000000,9.39097,9.48661,9.10986,9.33437,1300159.507744,0
+FBP.US,D,20210126,000000,9.40074,9.40952,8.94827,9.00076,2158633.5722814,0
+FBP.US,D,20210127,000000,8.78169,8.81965,8.45784,8.66734,2359752.2187122,0
+FBP.US,D,20210128,000000,8.86747,9.26705,8.70549,9.16284,3456060.9269373,0
+FBP.US,D,20210129,000000,9.22928,9.25349,8.59112,8.66734,2304595.725331,0
+FBP.US,D,20210201,000000,8.72451,8.93401,8.67689,8.92445,1844580.4658701,0
+FBP.US,D,20210202,000000,9.15289,9.25739,9.00076,9.15289,2349293.9958075,0
+FBP.US,D,20210203,000000,9.0961,9.19172,8.89596,9.01978,2341836.4271571,0
+FBP.US,D,20210204,000000,9.03882,9.41927,8.98651,9.31584,1910791.6236779,0
+FBP.US,D,20210205,000000,9.40074,9.47783,9.15289,9.2005,1318665.5919394,0
+FBP.US,D,20210208,000000,9.26705,9.40952,9.16576,9.40074,967717.14588922,0
+FBP.US,D,20210209,000000,9.36268,9.49636,9.26705,9.47783,1304455.5264032,0
+FBP.US,D,20210210,000000,9.52466,9.73347,9.39097,9.54417,1407876.6416285,0
+FBP.US,D,20210211,000000,9.59101,9.67785,9.22928,9.41927,1678567.8345126,0
+FBP.US,D,20210212,000000,9.35292,9.62907,9.34316,9.62029,1377572.9031384,0
+FBP.US,D,20210216,000000,9.753,10.0203,9.6681,9.90523,1491549.5985615,0
+FBP.US,D,20210217,000000,9.81057,10.1443,9.81057,10.0018,1658144.3240503,0
+FBP.US,D,20210218,000000,9.90523,10.0302,9.65347,9.74324,1245318.6569552,0
+FBP.US,D,20210219,000000,9.76275,9.90523,9.72371,9.88672,1235729.475993,0
+FBP.US,D,20210222,000000,9.84962,10.0857,9.84962,9.91399,1927810.7033229,0
+FBP.US,D,20210223,000000,10.0018,10.3014,9.94334,10.2009,1606721.2266556,0
+FBP.US,D,20210224,000000,10.3151,10.716,10.2477,10.5346,2443337.0416745,0
+FBP.US,D,20210225,000000,10.6879,10.7267,10.2077,10.2272,1957639.953111,0
+FBP.US,D,20210226,000000,10.1511,10.3521,9.85838,10.0546,1714895.4274108,0
+FBP.US,D,20210301,000000,10.3238,10.639,10.237,10.5921,1223468.6059457,0
+FBP.US,D,20210302,000000,10.5727,10.639,10.3141,10.3238,2219332.2576731,0
+FBP.US,D,20210303,000000,10.4283,10.88,10.3999,10.5248,3499643.1753908,0
+FBP.US,D,20210304,000000,10.4672,10.7727,10.3141,10.4956,3111228.5685202,0
+FBP.US,D,20210305,000000,10.6976,10.6976,10.2175,10.6682,2151039.7034206,0
+FBP.US,D,20210308,000000,10.8507,11.1669,10.7357,10.9746,1669446.9933708,0
+FBP.US,D,20210309,000000,10.8215,10.9551,10.3999,10.717,1676408.5522334,0
+FBP.US,D,20210310,000000,10.7357,11.2821,10.7357,11.1571,3280796.2782957,0
+FBP.US,D,20210311,000000,11.1279,11.4167,11.0615,11.3583,1619469.907982,0
+FBP.US,D,20210312,000000,11.5406,11.8567,11.4167,11.6079,2161361.6261149,0
+FBP.US,D,20210315,000000,11.6744,11.6938,11.3299,11.5406,1363003.1280247,0
+FBP.US,D,20210316,000000,11.4167,11.5113,11.205,11.2821,1695093.9788107,0
+FBP.US,D,20210317,000000,11.407,11.6128,11.2342,11.3583,1543276.0407852,0
+FBP.US,D,20210318,000000,11.5797,12.0675,11.5113,11.5406,2756680.9770667,0
+FBP.US,D,20210319,000000,11.5504,11.8666,11.2528,11.7133,10199966.80019,0
+FBP.US,D,20210322,000000,11.4645,11.6021,11.004,11.0429,2714654.3956753,0
+FBP.US,D,20210323,000000,10.9367,10.9845,10.4575,10.5443,3617584.8746766,0
+FBP.US,D,20210324,000000,10.7267,10.9551,10.4194,10.4194,2167068.8131171,0
+FBP.US,D,20210325,000000,10.3619,10.6634,10.1364,10.5629,3357738.2594289,0
+FBP.US,D,20210326,000000,10.7824,10.8996,10.6488,10.802,2218604.6400089,0
+FBP.US,D,20210329,000000,10.6009,10.7727,10.3424,10.3999,2596648.133132,0
+FBP.US,D,20210330,000000,10.5443,10.7922,10.52,10.6585,1667238.5200382,0
+FBP.US,D,20210331,000000,10.6585,10.9367,10.6244,10.7922,2783278.9895379,0
+FBP.US,D,20210401,000000,10.6976,10.9746,10.6976,10.9551,2126655.2883501,0
+FBP.US,D,20210405,000000,11.1094,11.1474,10.7824,10.8898,1552574.1746818,0
+FBP.US,D,20210406,000000,10.8898,11.004,10.7073,10.88,1314723.1339762,0
+FBP.US,D,20210407,000000,10.8703,11.004,10.7073,10.7922,1360818.225405,0
+FBP.US,D,20210408,000000,10.7267,11.0429,10.639,11.0235,2147605.5530086,0
+FBP.US,D,20210409,000000,11.1376,11.1474,10.9073,11.0713,1188543.9828816,0
+FBP.US,D,20210412,000000,11.1279,11.2821,11.1094,11.2147,2121098.7489489,0
+FBP.US,D,20210413,000000,11.1094,11.1376,10.9746,11.0429,1725494.0497803,0
+FBP.US,D,20210414,000000,11.0995,11.3386,11.0518,11.1952,1135843.9677272,0
+FBP.US,D,20210415,000000,11.2147,11.3483,11.0381,11.3006,1300177.9543891,0
+FBP.US,D,20210416,000000,11.4732,11.5602,11.3103,11.5113,1942615.1607538,0
+FBP.US,D,20210419,000000,11.4732,11.6548,11.3103,11.4451,1855947.6984481,0
+FBP.US,D,20210420,000000,11.3299,11.3777,10.7922,10.8215,1984789.3153052,0
+FBP.US,D,20210421,000000,10.7824,11.2918,10.7073,11.2528,1380766.2223516,0
+FBP.US,D,20210422,000000,11.2342,11.3338,11.0429,11.0615,1691221.2081731,0
+FBP.US,D,20210423,000000,11.0713,11.6938,11.0713,11.5894,2166913.0414481,0
+FBP.US,D,20210426,000000,11.6938,12.1252,11.5357,11.5991,2405967.2133335,0
+FBP.US,D,20210427,000000,11.6938,11.8617,11.6178,11.8567,1604215.5573757,0
+FBP.US,D,20210428,000000,11.9045,12.0197,11.8227,11.9045,1110938.947342,0
+FBP.US,D,20210429,000000,12.1642,12.3935,12.1065,12.1252,1696347.3258575,0
+FBP.US,D,20210430,000000,11.9914,12.3545,11.9816,12.0481,2242116.9386962,0
+FBP.US,D,20210503,000000,12.2305,12.3456,11.9436,12.0197,2474745.5292379,0
+FBP.US,D,20210504,000000,12.0003,12.2013,11.8187,12.1915,1836503.9097984,0
+FBP.US,D,20210505,000000,12.2013,12.3935,12.2013,12.3174,999992.62576782,0
+FBP.US,D,20210506,000000,12.3642,12.5955,12.2159,12.5955,2021066.6923365,0
+FBP.US,D,20210507,000000,12.3545,12.5662,12.289,12.5565,1601097.049556,0
+FBP.US,D,20210510,000000,12.5565,12.6717,12.1446,12.1446,2522532.5879393,0
+FBP.US,D,20210511,000000,12.0003,12.3271,11.847,12.173,1449825.3371854,0
+FBP.US,D,20210512,000000,12.3076,12.374,11.8373,11.8666,1540574.6321055,0
+FBP.US,D,20210513,000000,11.8275,12.4129,11.7894,12.3271,1727130.6771178,0
+FBP.US,D,20210514,000000,12.3837,12.5271,12.3076,12.4891,1319960.9563443,0
+FBP.US,D,20210517,000000,12.3837,12.5662,12.2501,12.5468,2309993.4186224,0
+FBP.US,D,20210518,000000,12.5468,12.6998,12.3174,12.3271,1231068.6236882,0
+FBP.US,D,20210519,000000,12.1252,12.3788,12.0393,12.2988,2570919.1626032,0
+FBP.US,D,20210520,000000,12.2598,12.3545,12.1164,12.2695,1691767.4338279,0
+FBP.US,D,20210521,000000,12.3837,12.452,12.2549,12.374,1480126.0012348,0
+FBP.US,D,20210524,000000,12.4032,12.4032,12.1827,12.2598,1938329.3902307,0
+FBP.US,D,20210525,000000,12.3076,12.4627,11.9172,11.9222,2507167.5574629,0
+FBP.US,D,20210526,000000,11.9505,12.1915,11.8451,12.1436,1501953.5063448,0
+FBP.US,D,20210527,000000,12.3271,12.4335,12.2305,12.3945,1671955.7370916,0
+FBP.US,D,20210528,000000,12.375,12.375,12.1534,12.3271,1302072.8347566,0
+FBP.US,D,20210601,000000,12.4901,12.4998,12.2793,12.3554,2074204.3029032,0
+FBP.US,D,20210602,000000,12.4042,12.4042,12.1632,12.173,1416634.6987518,0
+FBP.US,D,20210603,000000,12.1339,12.3174,12.004,12.289,1815548.5210717,0
+FBP.US,D,20210604,000000,12.3076,12.3554,12.1778,12.3174,1253206.6473224,0
+FBP.US,D,20210607,000000,12.3271,12.4433,12.289,12.3847,1433041.964671,0
+FBP.US,D,20210608,000000,12.2988,12.5876,12.211,12.4998,2068039.0242167,0
+FBP.US,D,20210609,000000,12.4042,12.4481,12.3076,12.3652,1976123.4914069,0
+FBP.US,D,20210610,000000,12.5291,12.5876,12.1008,12.1056,1505790.4085061,0
+FBP.US,D,20210611,000000,12.1056,12.2646,12.0861,12.1534,1947891.926039,0
+FBP.US,D,20210614,000000,12.2013,12.2598,11.8158,11.8938,2179585.8865672,0
+FBP.US,D,20210615,000000,11.9699,12.2793,11.8744,12.0383,4283060.9158401,0
+FBP.US,D,20210616,000000,11.9222,12.3554,11.6421,12.3359,3241276.3909979,0
+FBP.US,D,20210617,000000,12.4335,12.4627,11.6138,11.6226,4092835.0132851,0
+FBP.US,D,20210618,000000,11.4118,11.5757,11.1513,11.1513,6718106.1905846,0
+FBP.US,D,20210621,000000,11.2478,11.6861,11.2478,11.566,2655265.4220788,0
+FBP.US,D,20210622,000000,11.5367,11.5855,11.3338,11.4498,1295288.5686488,0
+FBP.US,D,20210623,000000,11.4304,11.6323,11.4021,11.4976,1980185.8525627,0
+FBP.US,D,20210624,000000,11.5953,11.7768,11.4879,11.7495,1422055.9627564,0
+FBP.US,D,20210625,000000,11.7963,12.0665,11.7104,11.9896,3118961.8120321,0
+FBP.US,D,20210628,000000,11.8744,11.8938,11.4216,11.6617,2232012.2764875,0
+FBP.US,D,20210629,000000,11.7202,11.8353,11.4216,11.4879,1253000.6597866,0
+FBP.US,D,20210630,000000,11.3924,11.5416,11.3826,11.4879,1178218.9857464,0
+FBP.US,D,20210701,000000,11.6138,11.7592,11.4587,11.73,1904925.590566,0
+FBP.US,D,20210702,000000,11.73,11.7592,11.6001,11.6226,1830584.5863787,0
+FBP.US,D,20210706,000000,11.6041,11.6041,11.122,11.1513,2286361.2167427,0
+FBP.US,D,20210707,000000,10.9971,11.2381,10.9386,11.083,1926545.0585129,0
+FBP.US,D,20210708,000000,10.8332,11.1025,10.6595,11.0547,3268922.7877937,0
+FBP.US,D,20210709,000000,11.3249,11.4782,11.2908,11.4021,2877142.693023,0
+FBP.US,D,20210712,000000,11.2284,11.5172,11.1318,11.5075,2383118.9938666,0
+FBP.US,D,20210713,000000,11.4118,11.4441,11.1708,11.2089,1409304.2069892,0
+FBP.US,D,20210714,000000,11.2665,11.4118,11.0596,11.1318,1666562.1430547,0
+FBP.US,D,20210715,000000,10.9971,11.368,10.9287,11.2957,1824410.0843698,0
+FBP.US,D,20210716,000000,11.3826,11.3826,10.9287,10.9776,1297759.394266,0
+FBP.US,D,20210719,000000,10.6498,10.8039,10.4859,10.5921,2600444.0427487,0
+FBP.US,D,20210720,000000,10.5727,11.1708,10.5053,10.882,1949354.3350626,0
+FBP.US,D,20210721,000000,11.0264,11.5465,11.0167,11.5172,2211890.0612268,0
+FBP.US,D,20210722,000000,11.5172,11.5172,11.2381,11.2665,2065016.8488766,0
+FBP.US,D,20210723,000000,11.4976,11.6714,11.1122,11.3338,1781515.4858495,0
+FBP.US,D,20210726,000000,11.3152,11.6714,11.3152,11.4879,1327490.2619475,0
+FBP.US,D,20210727,000000,11.3152,11.527,11.2478,11.4782,1545349.2387211,0
+FBP.US,D,20210728,000000,11.6323,11.7592,11.4304,11.6138,1976531.3672243,0
+FBP.US,D,20210729,000000,11.7397,12.0471,11.6811,11.9319,1774133.7534063,0
+FBP.US,D,20210730,000000,11.8841,12.0383,11.6372,11.6909,2057974.3297388,0
+FBP.US,D,20210802,000000,11.7679,11.9896,11.527,11.5563,1328090.8027239,0
+FBP.US,D,20210803,000000,11.6138,11.806,11.3152,11.7963,2327032.9945399,0
+FBP.US,D,20210804,000000,11.5953,11.8207,11.5465,11.6421,1408442.338742,0
+FBP.US,D,20210805,000000,11.7963,11.9319,11.7592,11.8841,1029073.7616195,0
+FBP.US,D,20210806,000000,12.1436,12.4139,12.0471,12.3271,1686329.7728056,0
+FBP.US,D,20210809,000000,12.2501,12.4335,12.0861,12.173,1486576.1781052,0
+FBP.US,D,20210810,000000,12.1339,12.3945,12.1056,12.3076,1356489.4127103,0
+FBP.US,D,20210811,000000,12.3554,12.5291,12.1534,12.5291,1639480.4185588,0
+FBP.US,D,20210812,000000,12.5291,12.5682,12.2598,12.4042,939299.06444407,0
+FBP.US,D,20210813,000000,12.4803,12.4901,12.2793,12.3945,1381477.4429979,0
+FBP.US,D,20210816,000000,12.3174,12.3554,12.1105,12.289,1399939.4602079,0
+FBP.US,D,20210817,000000,12.1534,12.3603,11.9125,12.0861,1523647.7856854,0
+FBP.US,D,20210818,000000,12.0568,12.3456,11.9505,12.0568,1217357.6423808,0
+FBP.US,D,20210819,000000,11.8938,11.9896,11.7397,11.8646,1274406.9665022,0
+FBP.US,D,20210820,000000,11.8548,12.1056,11.7866,12.1056,1367634.2607347,0
+FBP.US,D,20210823,000000,12.2207,12.294,12.0665,12.1242,1335724.6393153,0
+FBP.US,D,20210824,000000,12.1339,12.2501,12.1154,12.211,1276254.7054437,0
+FBP.US,D,20210825,000000,12.3086,12.5701,12.2354,12.3661,2084773.2056778,0
+FBP.US,D,20210826,000000,12.454,12.4637,12.1534,12.1534,1181039.2728051,0
+FBP.US,D,20210827,000000,12.2207,12.6179,12.2207,12.5993,1919852.0008166,0
+FBP.US,D,20210830,000000,12.6473,12.8023,12.2988,12.3086,1403848.099322,0
+FBP.US,D,20210831,000000,12.3564,12.4686,12.2403,12.3369,1360052.6896373,0
+FBP.US,D,20210901,000000,12.3759,12.3759,12.0656,12.3369,1398266.9643941,0
+FBP.US,D,20210902,000000,12.4052,12.4637,12.2403,12.3954,1389769.2099281,0
+FBP.US,D,20210903,000000,12.4149,12.492,12.211,12.3281,1157315.8625139,0
+FBP.US,D,20210907,000000,12.3281,12.4344,12.1339,12.1436,1342339.8111771,0
+FBP.US,D,20210908,000000,12.0754,12.1242,11.9886,12.0656,1545238.5588511,0
+FBP.US,D,20210909,000000,11.9983,12.2793,11.9983,12.0754,1222552.4225772,0
+FBP.US,D,20210910,000000,12.2013,12.2207,11.9495,11.969,1356380.7824674,0
+FBP.US,D,20210913,000000,12.1145,12.289,11.9886,12.173,1889567.733785,0
+FBP.US,D,20210914,000000,12.1534,12.1534,11.649,11.8041,2197023.0901658,0
+FBP.US,D,20210915,000000,11.7749,11.9299,11.6392,11.727,2711001.9599641,0
+FBP.US,D,20210916,000000,11.8529,11.8529,11.5719,11.6685,2650540.0065165,0
+FBP.US,D,20210917,000000,11.6782,11.7943,11.5328,11.7943,9711767.1167871,0
+FBP.US,D,20210920,000000,11.4752,11.6879,11.3006,11.6685,3874204.3518621,0
+FBP.US,D,20210921,000000,11.727,11.8041,11.4655,11.5914,1564023.3923487,0
+FBP.US,D,20210922,000000,11.7846,11.9983,11.7465,11.8627,1908551.3811231,0
+FBP.US,D,20210923,000000,12.0177,12.3086,11.9592,12.1534,2264522.438683,0
+FBP.US,D,20210924,000000,12.1915,12.492,12.173,12.4149,1151721.4050091,0
+FBP.US,D,20210927,000000,12.5799,13.0736,12.5701,12.938,2109979.5212648,0
+FBP.US,D,20210928,000000,13.0258,13.1614,12.8901,12.9087,1543509.6982886,0
+FBP.US,D,20210929,000000,13.016,13.0931,12.9233,12.9575,1107923.9456971,0
+FBP.US,D,20210930,000000,13.0258,13.0639,12.735,12.7448,1173190.225355,0
+FBP.US,D,20211001,000000,12.8218,13.1565,12.7155,13.0931,2046587.6257021,0
+FBP.US,D,20211004,000000,13.0736,13.2873,13.0112,13.2385,1292470.3312174,0
+FBP.US,D,20211005,000000,13.3448,13.4571,13.2092,13.2189,2038844.1340542,0
+FBP.US,D,20211006,000000,13.0931,13.2483,12.9477,13.2385,1554591.007869,0
+FBP.US,D,20211007,000000,13.3264,13.5,13.1898,13.2189,1646036.1512311,0
+FBP.US,D,20211008,000000,13.1898,13.3985,13.1898,13.2677,632875.69537002,0
+FBP.US,D,20211011,000000,13.3167,13.4326,13.0639,13.0639,749681.90117438,0
+FBP.US,D,20211012,000000,13.0736,13.1419,12.9868,13.1127,928007.66807327,0
+FBP.US,D,20211013,000000,13.0833,13.1029,12.7926,12.8999,1892051.8819791,0
+FBP.US,D,20211014,000000,13.0541,13.1127,12.938,13.0258,1022845.9693029,0
+FBP.US,D,20211015,000000,13.2873,13.2922,12.9965,13.0063,1282079.746011,0
+FBP.US,D,20211018,000000,13.0063,13.3214,12.9965,13.1127,1002687.8855659,0
+FBP.US,D,20211019,000000,13.2189,13.2189,12.977,13.0931,1517579.864292,0
+FBP.US,D,20211020,000000,13.0736,13.3167,13.0258,13.3067,2219353.778759,0
+FBP.US,D,20211021,000000,13.3067,13.4903,13.1517,13.3067,1819832.2419674,0
+FBP.US,D,20211022,000000,13.3167,13.6552,13.2776,13.6356,1117309.1887507,0
+FBP.US,D,20211025,000000,13.8104,14.2123,13.7615,14.1977,2466182.1867007,0
+FBP.US,D,20211026,000000,14.2367,14.4544,14.0913,14.1791,1890797.5101187,0
+FBP.US,D,20211027,000000,14.0719,14.1499,13.5,13.5097,2003136.5533907,0
+FBP.US,D,20211028,000000,13.5976,13.7333,13.4132,13.5488,1045920.672578,0
+FBP.US,D,20211029,000000,13.4717,13.5293,13.1898,13.2288,1424546.2598322,0
+FBP.US,D,20211101,000000,13.3741,13.5635,13.3264,13.462,1379018.9151441,0
+FBP.US,D,20211102,000000,13.4326,13.4717,13.1995,13.2677,1101566.0020518,0
+FBP.US,D,20211103,000000,13.2189,13.8395,13.1898,13.7136,1519693.0299588,0
+FBP.US,D,20211104,000000,13.6454,13.7136,13.3644,13.6454,1560798.3039136,0
+FBP.US,D,20211105,000000,13.8298,13.985,13.6698,13.7615,1305948.679835,0
+FBP.US,D,20211108,000000,13.8395,13.9752,13.6161,13.7039,1086147.6812677,0
+FBP.US,D,20211109,000000,13.7235,13.8151,13.5341,13.7039,1852831.2402559,0
+FBP.US,D,20211110,000000,13.7136,13.8786,13.6649,13.7136,1290708.6766194,0
+FBP.US,D,20211111,000000,13.6942,13.8592,13.6074,13.7615,1195318.0008532,0
+FBP.US,D,20211112,000000,13.7615,13.8982,13.6649,13.8982,1627932.8187851,0
+FBP.US,D,20211115,000000,13.9264,14.0621,13.8835,13.9557,1219346.8056007,0
+FBP.US,D,20211116,000000,13.946,14.145,13.8982,14.0142,1180787.1686567,0
+FBP.US,D,20211117,000000,13.985,14.0338,13.7615,13.8982,1417276.2320726,0
+FBP.US,D,20211118,000000,13.8883,14.0816,13.7577,13.8005,1995868.5752585,0
+FBP.US,D,20211119,000000,13.578,13.9069,13.4717,13.8689,1593477.560355,0
+FBP.US,D,20211122,000000,14.0425,14.3285,14.0386,14.0523,2153669.3751475,0
+FBP.US,D,20211123,000000,14.2075,14.3099,14.0913,14.2563,1395851.478712,0
+FBP.US,D,20211124,000000,14.2075,14.4611,14.1977,14.305,2475166.7276322,0
+FBP.US,D,20211126,000000,13.7196,13.7732,13.1731,13.4756,2157864.9620728,0
+FBP.US,D,20211129,000000,13.7099,13.8465,13.2512,13.2609,1715180.3255948,0
+FBP.US,D,20211130,000000,13.0462,13.1634,12.7731,12.9682,2570350.3910488,0
+FBP.US,D,20211201,000000,13.3683,13.6328,12.8901,12.9096,1696685.5143492,0
+FBP.US,D,20211202,000000,13.0658,13.5196,12.9487,13.3585,1637985.2154998,0
+FBP.US,D,20211203,000000,13.3878,13.3975,12.8901,12.9878,1103191.3564396,0
+FBP.US,D,20211206,000000,13.3097,13.4366,13.1731,13.1731,1657188.1729509,0
+FBP.US,D,20211207,000000,13.5537,13.5537,13.2072,13.3194,1861006.1784343,0
+FBP.US,D,20211208,000000,13.2903,13.3975,13.2219,13.3,1488009.8923476,0
+FBP.US,D,20211209,000000,13.095,13.2231,12.9195,12.9195,1798801.0170336,0
+FBP.US,D,20211210,000000,13.0853,13.0853,12.7487,12.9096,1185722.6710093,0
+FBP.US,D,20211213,000000,12.8218,12.8999,12.5585,12.5682,2399209.5923797,0
+FBP.US,D,20211214,000000,12.6072,12.9389,12.6072,12.7242,2139330.1830962,0
+FBP.US,D,20211215,000000,12.7535,12.9682,12.5828,12.7632,3120046.064833,0
+FBP.US,D,20211216,000000,12.9584,13.2268,12.8609,12.9584,1761263.1192604,0
+FBP.US,D,20211217,000000,12.8121,12.9975,12.4022,12.8316,10781019.720857,0
+FBP.US,D,20211220,000000,12.7829,12.7829,12.1436,12.3925,2801194.781093,0
+FBP.US,D,20211221,000000,12.5876,12.9779,12.5388,12.9584,1887930.0816339,0
+FBP.US,D,20211222,000000,12.9096,13.2415,12.8999,13.1828,1045912.4740691,0
+FBP.US,D,20211223,000000,13.2707,13.4171,13.2316,13.2609,870520.74853971,0
+FBP.US,D,20211227,000000,13.2219,13.3878,13.1438,13.3781,968731.71136455,0
+FBP.US,D,20211228,000000,13.3097,13.4805,13.2903,13.3878,634018.36254678,0
+FBP.US,D,20211229,000000,13.3878,13.4707,13.295,13.4366,506852.31594443,0
+FBP.US,D,20211230,000000,13.4366,13.5927,13.4366,13.4854,931991.11858092,0
+FBP.US,D,20211231,000000,13.3488,13.4953,13.3194,13.4463,603062.84259971,0
+FBP.US,D,20220103,000000,13.661,13.9634,13.583,13.7879,1621120.88271,0
+FBP.US,D,20220104,000000,14.0221,14.3343,13.9147,14.1392,1349139.4494891,0
+FBP.US,D,20220105,000000,14.2661,14.5393,14.2661,14.3148,1729737.8029453,0
+FBP.US,D,20220106,000000,14.5783,15.0661,14.5099,15.0564,1383161.2117615,0
+FBP.US,D,20220107,000000,15.0564,15.6516,14.943,15.5735,3919419.1283987,0
+FBP.US,D,20220110,000000,15.7394,15.7394,15.1492,15.3492,1928452.2366437,0
+FBP.US,D,20220111,000000,15.4174,15.4808,15.1637,15.3394,1811294.5197707,0
+FBP.US,D,20220112,000000,15.4077,15.515,15.3003,15.4272,1076628.1876311,0
+FBP.US,D,20220113,000000,15.4663,15.7882,15.4174,15.6126,996329.94192053,0
+FBP.US,D,20220114,000000,15.4272,16.0029,15.3199,15.9932,1167102.8325032,0
+FBP.US,D,20220118,000000,16.0029,16.2175,15.7688,15.837,1529729.0296556,0
+FBP.US,D,20220119,000000,15.8663,16.0832,15.3101,15.3296,1573701.7320951,0
+FBP.US,D,20220120,000000,15.2614,15.4564,14.8515,14.9003,1354771.8250975,0
+FBP.US,D,20220121,000000,14.8515,14.949,14.4808,14.4808,2092290.2135178,0
+FBP.US,D,20220124,000000,14.227,14.8417,14.1684,14.7637,2558107.9676466,0
+FBP.US,D,20220125,000000,14.6368,14.9686,14.4124,14.8223,1853976.9818733,0
+FBP.US,D,20220126,000000,14.2367,14.9881,14.2367,14.5099,1706920.3278867,0
+FBP.US,D,20220127,000000,14.6465,14.949,13.8562,13.8952,3275467.2475163,0
+FBP.US,D,20220128,000000,13.9245,14.1977,13.7293,14.1684,2806051.3727976,0
+FBP.US,D,20220131,000000,14.0659,14.2563,13.8756,14.1977,2543869.2073294,0
+FBP.US,D,20220201,000000,14.188,14.8027,14.188,14.7441,2000106.1795418,0
+FBP.US,D,20220202,000000,14.6465,14.7881,14.383,14.4319,2601946.419503,0
+FBP.US,D,20220203,000000,14.3148,14.5636,14.0806,14.1099,1951052.4512168,0
+FBP.US,D,20220204,000000,14.1392,14.4221,14.0757,14.3148,1298297.421412,0
+FBP.US,D,20220207,000000,14.3245,14.4808,14.227,14.3441,2356284.2494511,0
+FBP.US,D,20220208,000000,14.5587,15.037,14.4906,15.0173,1723734.4448095,0
+FBP.US,D,20220209,000000,15.0759,15.1344,14.5295,14.6074,1247069.0386035,0
+FBP.US,D,20220210,000000,14.549,14.8706,14.4661,14.588,1274275.79036,0
+FBP.US,D,20220211,000000,14.4808,14.7929,14.3002,14.383,1289396.9151967,0
+FBP.US,D,20220214,000000,14.4709,14.588,14.1001,14.1781,1261063.8932814,0
+FBP.US,D,20220215,000000,14.4124,14.6074,14.3245,14.5099,1153242.2284085,0
+FBP.US,D,20220216,000000,14.3636,14.6074,14.3441,14.5099,1139030.113245,0
+FBP.US,D,20220217,000000,14.2855,14.3245,13.8074,13.8074,1320528.703085,0
+FBP.US,D,20220218,000000,13.7781,14.0415,13.7586,13.905,1383687.9659579,0
+FBP.US,D,20220222,000000,13.9147,13.9928,13.6615,13.7781,1085408.7906538,0
+FBP.US,D,20220223,000000,13.9147,14.0415,13.4805,13.5244,1573316.4021773,0
+FBP.US,D,20220224,000000,12.9195,13.4073,12.7438,13.3683,2460847.0070396,0
+FBP.US,D,20220225,000000,13.4854,13.9,13.4854,13.7977,1538468.6401339,0
+FBP.US,D,20220228,000000,13.4366,13.8171,13.4366,13.7781,1661859.2733918,0
+FBP.US,D,20220301,000000,13.4951,13.6513,12.656,12.8121,2461709.9001005,0
+FBP.US,D,20220302,000000,12.9878,13.583,12.8707,13.4463,2097410.1823205,0
+FBP.US,D,20220303,000000,13.4756,13.5439,13.2122,13.3585,1157894.8822044,0
+FBP.US,D,20220304,000000,12.9682,12.9682,12.1827,12.2755,2117168.588749,0
+FBP.US,D,20220307,000000,12.2364,12.2852,11.6509,11.6607,3403872.2937749,0
+FBP.US,D,20220308,000000,11.9144,12.3583,11.7777,11.9534,2612466.1312245,0
+FBP.US,D,20220309,000000,12.4218,12.7341,12.412,12.5682,1769779.3203713,0
+FBP.US,D,20220310,000000,12.3047,12.5194,12.0558,12.2071,1535518.2017466,0
+FBP.US,D,20220311,000000,12.3437,12.5682,12.2755,12.4316,1856663.018349,0
+FBP.US,D,20220314,000000,12.7829,12.8228,12.4706,12.5682,2023498.5750364,0
+FBP.US,D,20220315,000000,12.656,12.7829,12.3925,12.5779,2253297.6551969,0
+FBP.US,D,20220316,000000,12.7731,13.2025,12.7242,13.0561,2475188.248718,0
+FBP.US,D,20220317,000000,12.8707,13.0706,12.7145,13.0462,1924389.875488,0
+FBP.US,D,20220318,000000,13.0072,13.1048,12.656,13.1048,5115859.3001564,0
+FBP.US,D,20220321,000000,13.2707,13.3781,12.9536,13.1244,2391200.6740063,0
+FBP.US,D,20220322,000000,13.3194,13.4171,13.095,13.1537,1736634.7985503,0
+FBP.US,D,20220323,000000,13.0658,13.1438,12.7242,12.7438,1191937.1407491,0
+FBP.US,D,20220324,000000,12.8707,12.8999,12.7242,12.8316,1391190.6264072,0
+FBP.US,D,20220325,000000,12.8609,13.1097,12.8073,13.0756,1329842.2091858,0
+FBP.US,D,20220328,000000,12.9779,13.0365,12.7048,13.0072,2121161.2625791,0
+FBP.US,D,20220329,000000,13.3293,13.905,13.2316,13.8855,6652980.3103914,0
+FBP.US,D,20220330,000000,13.8268,13.8659,12.6852,12.8707,4356760.3867065,0
+FBP.US,D,20220331,000000,12.8121,13.0756,12.7242,12.8023,2547897.7496359,0
+FBP.US,D,20220401,000000,12.9878,13.3097,12.8901,12.9682,8390284.3122299,0
+FBP.US,D,20220404,000000,12.9389,12.9389,12.5438,12.7926,2146944.5482293,0
+FBP.US,D,20220405,000000,12.7829,12.9828,12.6266,12.695,1962675.8871977,0
+FBP.US,D,20220406,000000,12.6463,12.7194,12.5485,12.5682,2599127.157258,0
+FBP.US,D,20220407,000000,12.5388,12.6266,12.3437,12.5194,2150435.0633899,0
+FBP.US,D,20220408,000000,12.4998,12.7779,12.4072,12.5974,2103443.2600511,0
+FBP.US,D,20220411,000000,12.5876,12.8609,12.5388,12.6364,1654846.4738487,0
+FBP.US,D,20220412,000000,12.7632,12.9096,12.4901,12.5585,1613193.9494255,0
+FBP.US,D,20220413,000000,12.451,12.8365,12.3535,12.8218,1072158.9754716,0
+FBP.US,D,20220414,000000,12.7632,12.9584,12.6754,12.7438,1518790.1691671,0
+FBP.US,D,20220418,000000,12.656,12.856,12.6463,12.7731,1237146.7932176,0
+FBP.US,D,20220419,000000,12.8707,13.2415,12.8707,13.2025,1668946.8843285,0
+FBP.US,D,20220420,000000,13.3585,13.5683,13.3,13.5341,1937602.7973802,0
+FBP.US,D,20220421,000000,13.6513,13.8074,13.1292,13.2415,1804938.6257525,0
+FBP.US,D,20220422,000000,13.2122,13.2122,12.7632,12.8316,1434250.2199189,0
+FBP.US,D,20220425,000000,12.7535,12.9096,12.3535,12.7438,1750710.6135034,0
+FBP.US,D,20220426,000000,12.4901,12.8267,12.4413,12.7145,3018766.8100556,0
+FBP.US,D,20220427,000000,12.6364,12.9438,12.5682,12.8316,2933059.5981038,0
+FBP.US,D,20220428,000000,13.4269,14.2465,13.3097,14.1294,3173946.1367265,0
+FBP.US,D,20220429,000000,13.944,14.1781,13.2512,13.2804,2892547.6912301,0
+FBP.US,D,20220502,000000,13.3391,13.5488,13.1146,13.4951,2226890.2580574,0
+FBP.US,D,20220503,000000,13.4854,13.661,13.3194,13.5537,1865443.6213718,0
+FBP.US,D,20220504,000000,13.5049,14.0318,13.4658,13.9734,1480760.3608603,0
+FBP.US,D,20220505,000000,13.7293,13.8611,13.3097,13.6513,2271799.6401378,0
+FBP.US,D,20220506,000000,13.6122,13.661,13.2512,13.3975,1623739.2814871,0
+FBP.US,D,20220509,000000,13.1731,13.4756,13.1146,13.2707,1536430.2858608,0
+FBP.US,D,20220510,000000,13.4366,13.5439,12.8316,13.1048,2054793.3082889,0
+FBP.US,D,20220511,000000,13.2219,13.5049,13.017,13.0365,1590184.8342215,0
+FBP.US,D,20220512,000000,13.0268,13.0658,12.7389,13.017,1806528.1116639,0
+FBP.US,D,20220513,000000,13.2122,13.5,13.1634,13.3683,1604936.0013445,0
+FBP.US,D,20220516,000000,13.3097,13.4171,13.1146,13.2316,1550979.5647023,0
+FBP.US,D,20220517,000000,13.5049,13.8268,13.4658,13.8074,1667992.7828562,0
+FBP.US,D,20220518,000000,13.5049,13.7586,13.3097,13.4658,3129581.9554874,0
+FBP.US,D,20220519,000000,13.2219,13.5732,13.2219,13.3097,2586161.215446,0
+FBP.US,D,20220520,000000,13.3488,13.583,12.934,13.2804,1991069.3731161,0
+FBP.US,D,20220523,000000,13.5732,13.8074,13.4463,13.583,1548689.1062809,0
+FBP.US,D,20220524,000000,13.4649,13.6322,13.1893,13.5633,1547558.5336316,0
+FBP.US,D,20220525,000000,13.5042,14.2523,13.5042,14.0259,2166942.0100458,0
+FBP.US,D,20220526,000000,14.1637,14.6213,14.0948,14.5475,2581821.103231,0
+FBP.US,D,20220527,000000,14.6165,14.9708,14.5869,14.9314,2228551.9932707,0
+FBP.US,D,20220531,000000,14.7051,14.9314,14.6558,14.6952,2085568.1871138,0
+FBP.US,D,20220601,000000,14.6755,14.9166,14.4097,14.8035,2230742.4440192,0
+FBP.US,D,20220602,000000,14.7345,15.02,14.6361,15.0102,2214110.867604,0
+FBP.US,D,20220603,000000,14.8822,15.0692,14.7051,14.7247,2660966.8841913,0
+FBP.US,D,20220606,000000,14.9019,15.0112,14.6657,14.6853,2922194.3916008,0
+FBP.US,D,20220607,000000,14.4787,14.961,14.3802,14.9511,1482100.0219118,0
+FBP.US,D,20220608,000000,14.7247,14.7789,14.5377,14.7543,1739430.2338339,0
+FBP.US,D,20220609,000000,14.6853,14.7099,14.203,14.2227,2262217.4737896,0
+FBP.US,D,20220610,000000,13.9373,14.0898,13.4993,13.6814,1820201.5812122,0
+FBP.US,D,20220613,000000,13.2877,13.5239,13.081,13.1893,2044044.1089425,0
+FBP.US,D,20220614,000000,13.2975,13.5928,13.2187,13.4353,1199143.7713873,0
+FBP.US,D,20220615,000000,13.6617,13.6863,13.2483,13.4353,2034163.7130574,0
+FBP.US,D,20220616,000000,13.0515,13.0515,12.4609,12.6282,2258082.4392136,0
+FBP.US,D,20220617,000000,12.7266,13.017,12.6332,12.9235,5020882.9316667,0
+FBP.US,D,20220621,000000,13.3369,13.3565,12.9825,13.1203,1272317.627719,0
+FBP.US,D,20220622,000000,12.9432,13.1597,12.8841,13.1007,1205653.1489128,0
+FBP.US,D,20220623,000000,12.9924,12.9924,12.4708,12.6184,1290162.2830737,0
+FBP.US,D,20220624,000000,12.7365,13.2187,12.7365,13.2187,2651141.3511729,0
+FBP.US,D,20220627,000000,13.3073,13.3665,13.1007,13.3073,1234121.8967888,0
+FBP.US,D,20220628,000000,13.4845,13.578,13.0711,13.1203,1591368.5645783,0
+FBP.US,D,20220629,000000,13.1499,13.1499,12.7906,12.8841,1089274.785125,0
+FBP.US,D,20220630,000000,12.5594,12.9136,12.4412,12.707,1833582.0247912,0
+FBP.US,D,20220701,000000,12.6282,13.1203,12.5986,13.0515,1711888.0588162,0
+FBP.US,D,20220705,000000,12.7464,13.2779,12.6676,13.2581,2428156.3097282,0
+FBP.US,D,20220706,000000,13.081,13.1745,12.702,12.9727,1621483.1984526,0
+FBP.US,D,20220707,000000,13.1695,13.2975,13.0613,13.2187,1330246.718986,0
+FBP.US,D,20220708,000000,13.2975,13.4157,13.0908,13.3665,1443169.7381563,0
+FBP.US,D,20220711,000000,13.2581,13.3517,13.1499,13.2679,1359400.2367156,0
+FBP.US,D,20220712,000000,13.0416,13.3911,13.0416,13.1302,1743522.5972914,0
+FBP.US,D,20220713,000000,12.9432,13.0242,12.638,12.7168,1740519.363334,0
+FBP.US,D,20220714,000000,12.451,12.894,12.392,12.8743,2377012.9422778,0
+FBP.US,D,20220715,000000,13.1105,13.4747,13.0219,13.3565,2383892.1361633,0
+FBP.US,D,20220718,000000,13.6223,13.8192,13.6223,13.6912,2671931.3296814,0
+FBP.US,D,20220719,000000,13.8388,14.3015,13.8388,14.1243,1759019.325151,0
+FBP.US,D,20220720,000000,14.0652,14.1735,13.9176,14.0554,1747886.227145,0
+FBP.US,D,20220721,000000,14.085,14.3211,13.8388,14.2523,1877661.2901759,0
+FBP.US,D,20220722,000000,14.144,14.5033,14.0948,14.4295,1089047.2058265,0
+FBP.US,D,20220725,000000,14.4787,14.7051,14.4787,14.5771,1386823.5421889,0
+FBP.US,D,20220726,000000,14.5081,14.7247,14.3999,14.4196,2393396.6198141,0
+FBP.US,D,20220727,000000,14.4983,14.8625,14.4983,14.8133,2025229.193632,0
+FBP.US,D,20220728,000000,14.7641,14.892,14.4491,14.5081,1584502.5784199,0
+FBP.US,D,20220729,000000,14.5081,14.8724,14.5081,14.8527,1489951.5077112,0
+FBP.US,D,20220801,000000,14.6657,14.897,14.4935,14.7247,1388126.0272814,0
+FBP.US,D,20220802,000000,14.7739,14.8871,14.6361,14.7149,1455215.1853144,0
+FBP.US,D,20220803,000000,14.7345,14.9511,14.6165,14.833,1266509.2757114,0
+FBP.US,D,20220804,000000,14.8035,14.8428,14.5673,14.5771,1442849.7047677,0
+FBP.US,D,20220805,000000,14.5967,14.8773,14.5673,14.6952,1473174.6462974,0
+FBP.US,D,20220808,000000,14.8231,15.0058,14.7345,14.8428,1164981.4771319,0
+FBP.US,D,20220809,000000,14.8625,14.9708,14.7246,14.9708,1482809.1752616,0
+FBP.US,D,20220810,000000,15.2759,15.5564,15.1774,15.4137,1742480.2028259,0
+FBP.US,D,20220811,000000,15.581,15.6991,15.522,15.6696,817017.8095687,0
+FBP.US,D,20220812,000000,15.7385,15.9747,15.6696,15.9255,954314.16522036,0
+FBP.US,D,20220815,000000,15.8467,16.0043,15.6991,15.9944,1230714.3031848,0
+FBP.US,D,20220816,000000,15.9059,16.1421,15.8862,15.9452,2270442.8398652,0
+FBP.US,D,20220817,000000,15.6893,15.7582,15.5023,15.5417,1611751.1355033,0
+FBP.US,D,20220818,000000,15.5515,15.8467,15.5023,15.7877,1438310.3105452,0
+FBP.US,D,20220819,000000,15.6401,15.6696,15.207,15.3054,1586732.6523498,0
+FBP.US,D,20220822,000000,15.079,15.1184,14.961,15.0396,993560.41844833,0
+FBP.US,D,20220823,000000,15.1184,15.1676,14.8724,14.8724,1084807.5254123,0
+FBP.US,D,20220824,000000,14.8823,14.922,14.7781,14.8724,760448.20041531,0
+FBP.US,D,20220825,000000,14.8922,15.1502,14.8327,15.1402,844209.58209185,0
+FBP.US,D,20220826,000000,15.1898,15.2593,14.6888,14.7235,1102420.0870425,0
+FBP.US,D,20220829,000000,14.5648,14.669,14.5053,14.5152,1307205.2960129,0
+FBP.US,D,20220830,000000,14.5846,14.6541,14.2671,14.3564,890661.14636465,0
+FBP.US,D,20220831,000000,14.3366,14.4259,14.1778,14.1878,993513.35796917,0
+FBP.US,D,20220901,000000,14.1977,14.2225,13.8802,14.0588,1162755.6163783,0
+FBP.US,D,20220902,000000,14.2671,14.4457,13.9546,14.0786,1156820.0323307,0
+FBP.US,D,20220906,000000,14.0985,14.1481,13.5478,13.6222,1607009.2373523,0
+FBP.US,D,20220907,000000,13.6222,13.9497,13.5439,13.9199,1827015.9084193,0
+FBP.US,D,20220908,000000,13.781,14.3167,13.7512,14.2473,1022386.9657484,0
+FBP.US,D,20220909,000000,14.2969,14.4259,14.2969,14.3267,1207085.5293656,0
+FBP.US,D,20220912,000000,14.4557,14.7136,14.3664,14.5449,1451109.6961485,0
+FBP.US,D,20220913,000000,14.1778,14.3961,14.029,14.1382,1329278.5326648,0
+FBP.US,D,20220914,000000,14.1481,14.1778,13.8207,14.0786,1584932.9769694,0
+FBP.US,D,20220915,000000,14.0191,14.3366,13.9993,14.3068,1860392.8596397,0
+FBP.US,D,20220916,000000,14.1382,14.3366,13.9447,14.3167,5700607.8920403,0
+FBP.US,D,20220919,000000,14.1778,14.8178,14.1778,14.6739,1456057.5280537,0
+FBP.US,D,20220920,000000,14.5946,14.8029,14.4408,14.6541,1656165.0250925,0
+FBP.US,D,20220921,000000,14.7831,14.9716,14.4358,14.4457,1468408.4614753,0
+FBP.US,D,20220922,000000,14.5549,14.5747,13.9497,14.1282,1418465.4957521,0
+FBP.US,D,20220923,000000,13.91,13.9497,13.5627,13.7611,1085359.1885582,0
+FBP.US,D,20220926,000000,13.652,13.8604,13.4833,13.5627,1113848.7824944,0
+FBP.US,D,20220927,000000,13.6322,13.7413,13.2105,13.3544,1306842.4482871,0
+FBP.US,D,20220928,000000,13.4833,13.6024,13.2551,13.4337,1415779.414671,0
+FBP.US,D,20220929,000000,13.2551,13.6173,13.1361,13.5726,1433364.426537,0
+FBP.US,D,20220930,000000,13.5429,13.8157,13.4536,13.5726,1259475.7014171,0
+FBP.US,D,20221003,000000,13.8008,14.1183,13.5528,13.9695,1325169.2821703,0
+FBP.US,D,20221004,000000,14.2076,14.5499,14.2076,14.5152,1738016.416657,0
+FBP.US,D,20221005,000000,14.2969,14.5747,14.282,14.5549,1270336.9433422,0
+FBP.US,D,20221006,000000,14.4953,14.7037,14.4259,14.6342,1028264.0909958,0
+FBP.US,D,20221007,000000,14.6442,14.664,14.287,14.406,1206012.1048435,0
+FBP.US,D,20221010,000000,14.6045,14.9716,14.4755,14.4755,1323013.3619329,0
+FBP.US,D,20221011,000000,14.406,14.8525,14.406,14.664,2409735.2452836,0
+FBP.US,D,20221012,000000,14.5846,14.8823,14.4358,14.7335,2035279.4160055,0
+FBP.US,D,20221013,000000,14.5648,15.3387,14.3763,15.2593,1747121.8787535,0
+FBP.US,D,20221014,000000,15.3684,15.6462,14.9716,15.0311,1285175.3995061,0
+FBP.US,D,20221017,000000,15.3188,15.6264,15.2196,15.5669,1483197.530032,0
+FBP.US,D,20221018,000000,15.8546,16.1026,15.5073,15.6264,1454695.8411717,0
+FBP.US,D,20221019,000000,15.4577,15.676,15.3635,15.6264,1671888.4265432,0
+FBP.US,D,20221020,000000,15.5073,15.676,15.0509,15.1898,1453244.4502685,0
+FBP.US,D,20221021,000000,15.3287,15.5176,15.2097,15.4081,1518616.5076203,0
+FBP.US,D,20221024,000000,15.4875,15.8843,15.418,15.8248,1935130.4199581,0
+FBP.US,D,20221025,000000,15.0509,15.5768,14.9319,15.1998,2312856.9183199,0
+FBP.US,D,20221026,000000,15.2692,15.4478,14.8922,14.9319,2965482.9011978,0
+FBP.US,D,20221027,000000,15.1402,15.3487,15.0857,15.1402,1660451.6678085,0
+FBP.US,D,20221028,000000,15.2891,15.5272,15.1502,15.5173,1749949.0672835,0
+FBP.US,D,20221031,000000,15.4577,15.7603,15.3982,15.6661,1668879.8141502,0
+FBP.US,D,20221101,000000,15.6859,15.805,15.4577,15.4676,1516461.5952933,0
+FBP.US,D,20221102,000000,15.3982,15.5669,14.9517,15.0311,1454912.5418968,0
+FBP.US,D,20221103,000000,14.8724,14.8823,14.5499,14.6938,1069249.7574438,0
+FBP.US,D,20221104,000000,14.8823,15.1402,14.8128,15.1204,1054263.1384586,0
+FBP.US,D,20221107,000000,15.2097,15.3287,15.0311,15.2097,1056868.5867118,0
+FBP.US,D,20221108,000000,15.3387,15.3387,14.9319,15.0509,1078790.6368112,0
+FBP.US,D,20221109,000000,14.922,15.1799,14.8376,14.9021,986318.89389515,0
+FBP.US,D,20221110,000000,15.3982,15.7851,15.3387,15.7058,1323184.7066923,0
+FBP.US,D,20221111,000000,15.6562,15.8645,15.3238,15.3684,1794632.7568035,0
+FBP.US,D,20221114,000000,15.299,15.418,15.0509,15.1204,1261184.1094593,0
+FBP.US,D,20221115,000000,15.2097,15.4676,15.1105,15.2395,1556534.0949647,0
+FBP.US,D,20221116,000000,15.3089,15.3287,14.9716,15.0609,871854.54715519,0
+FBP.US,D,20221117,000000,14.9517,14.9517,14.659,14.8525,906276.7014079,0
+FBP.US,D,20221118,000000,15.1502,15.1502,14.7335,14.8227,891883.74161847,0
+FBP.US,D,20221121,000000,14.8426,15.0113,14.7533,14.9914,991980.32632773,0
+FBP.US,D,20221122,000000,15.2097,15.2196,15.0013,15.17,1105997.1608726,0
+FBP.US,D,20221123,000000,15.15,15.3,15.075,15.22,805063,0
+FBP.US,D,20221125,000000,15.32,15.445,15.26,15.41,291757,0
+FBP.US,D,20221128,000000,15.21,15.3,15.0257,15.17,870460,0
+FBP.US,D,20221129,000000,15.17,15.35,15.1141,15.26,935214,0
+FBP.US,D,20221130,000000,15.2,15.39,14.8,15.38,1377971,0
+FBP.US,D,20221201,000000,15.45,15.45,15.1,15.1,737092,0
+FBP.US,D,20221202,000000,14.94,15.07,14.94,15.03,1020400,0
+FBP.US,D,20221205,000000,14.89,14.89,13.915,14.07,1674075,0
+FBP.US,D,20221206,000000,14.07,14.09,13.675,13.84,1428746,0
+FBP.US,D,20221207,000000,13.79,13.94,13.61,13.81,1298054,0
+FBP.US,D,20221208,000000,13.92,13.925,13.61,13.69,1404967,0
+FBP.US,D,20221209,000000,13.65,13.96,13.54,13.89,1192689,0
+FBP.US,D,20221212,000000,13.9,14.215,13.75,14.08,1258926,0
+FBP.US,D,20221213,000000,14.32,14.49,13.815,13.91,2052996,0
+FBP.US,D,20221214,000000,13.97,14.03,13.56,13.58,1667314,0
+FBP.US,D,20221215,000000,13.22,13.25,12.575,12.68,2675535,0
+FBP.US,D,20221216,000000,12.56,12.69,12.34,12.42,5793753,0
+FBP.US,D,20221219,000000,12.52,12.69,12.31,12.67,1995689,0
+FBP.US,D,20221220,000000,12.71,12.89,12.665,12.69,1470853,0
+FBP.US,D,20221221,000000,12.8,12.94,12.69,12.74,1377116,0
+FBP.US,D,20221222,000000,12.63,12.68,12.4,12.64,1164967,0
+FBP.US,D,20221223,000000,12.64,12.895,12.64,12.82,815028,0
+FBP.US,D,20221227,000000,12.85,12.93,12.75,12.85,834109,0
+FBP.US,D,20221228,000000,12.92,12.93,12.605,12.66,746311,0
+FBP.US,D,20221229,000000,12.77,12.84,12.63,12.82,1251283,0
+FBP.US,D,20221230,000000,12.7,12.785,12.63,12.72,1084338,0
+FBP.US,D,20230103,000000,12.82,12.925,12.7,12.86,1009920,0
+FBP.US,D,20230104,000000,12.86,13.04,12.78,12.87,1318405,0
+FBP.US,D,20230105,000000,12.7,12.83,12.56,12.74,1008536,0
+FBP.US,D,20230106,000000,12.93,13.175,12.87,13.12,834392,0
+FBP.US,D,20230109,000000,13.18,13.28,13.015,13.17,999475,0
+FBP.US,D,20230110,000000,13.21,13.21,13.01,13.06,1131934,0
+FBP.US,D,20230111,000000,13.14,13.2,13.03,13.09,1929089,0
+FBP.US,D,20230112,000000,13.19,13.41,13.16,13.25,918009,0
+FBP.US,D,20230113,000000,13.09,13.3,12.97,13.24,1578816,0
+FBP.US,D,20230117,000000,13.26,13.3,13.1,13.24,1727932,0
+FBP.US,D,20230118,000000,13.21,13.275,12.74,12.79,1356799,0
+FBP.US,D,20230119,000000,12.73,12.95,12.63,12.91,882131,0
+FBP.US,D,20230120,000000,13.1,13.37,12.98,13.36,1023111,0
+FBP.US,D,20230123,000000,13.35,13.62,13.335,13.53,1158056,0
+FBP.US,D,20230124,000000,13.56,13.59,13.2,13.21,927075,0
+FBP.US,D,20230125,000000,13.18,13.25,12.965,13.18,1022272,0
+FBP.US,D,20230126,000000,13.24,13.54,13.22,13.52,1974354,0
+FBP.US,D,20230127,000000,13.51,13.52,13.15,13.45,1057407,0
+FBP.US,D,20230130,000000,13.1,13.335,12.92,12.99,1875009,0
+FBP.US,D,20230131,000000,13.12,13.47,13.06,13.45,1942801,0
+FBP.US,D,20230201,000000,13.35,14.06,13.292,13.92,1908676,0
+FBP.US,D,20230202,000000,13.95,14.395,13.95,14.35,1363583,0
+FBP.US,D,20230203,000000,14.29,14.62,14.21,14.39,1212220,0
+FBP.US,D,20230206,000000,14.26,14.3699,14.05,14.1,796734,0
+FBP.US,D,20230207,000000,13.94,14.36,13.875,14.33,1001805,0
+FBP.US,D,20230208,000000,14.19,14.395,14.09,14.13,1228188,0
+FBP.US,D,20230209,000000,14.24,14.25,13.895,13.97,1089384,0
+FBP.US,D,20230210,000000,13.98,14.25,13.98,14.24,856053,0
+FBP.US,D,20230213,000000,14.17,14.22,14.02,14.16,1203379,0
+FBP.US,D,20230214,000000,14.13,14.315,14.045,14.17,988419,0
+FBP.US,D,20230215,000000,14.06,14.46,14.05,14.42,925446,0
+FBP.US,D,20230216,000000,14.23,14.47,14.1793,14.28,949383,0
+FBP.US,D,20230217,000000,14.29,14.56,14.26,14.51,719212,0
+FBP.US,D,20230221,000000,14.34,14.485,14.15,14.3,1102761,0
+FBP.US,D,20230222,000000,14.33,14.43,14.24,14.38,1308102,0
+FBP.US,D,20230223,000000,14.26,14.435,14.15,14.33,898454,0
+FBP.US,D,20230224,000000,14.2,14.39,14.14,14.39,906350,0
+FBP.US,D,20230227,000000,14.43,14.62,14.4,14.53,848262,0
+FBP.US,D,20230228,000000,14.56,14.6327,14.49,14.51,1401386,0
+FBP.US,D,20230301,000000,14.44,14.54,14.33,14.4,1053038,0
+FBP.US,D,20230302,000000,14.27,14.2875,13.97,14.08,814376,0
+FBP.US,D,20230303,000000,14.17,14.28,14.05,14.19,942216,0
+FBP.US,D,20230306,000000,14.2,14.29,14.02,14.09,1211758,0
+FBP.US,D,20230307,000000,14,14.02,13.65,13.7,1176900,0
+FBP.US,D,20230308,000000,13.74,13.74,13.13,13.28,3153038,0
+FBP.US,D,20230309,000000,13.17,13.17,12.81,12.85,1831541,0
+FBP.US,D,20230310,000000,12.62,13.01,12.282,12.84,2476483,0
+FBP.US,D,20230313,000000,12.27,12.99,11.565,12.07,4450397,0
+FBP.US,D,20230314,000000,12.9,13.03,11.835,11.97,2569814,0
+FBP.US,D,20230315,000000,11.5,11.88,11.31,11.61,3370098,0
+FBP.US,D,20230316,000000,11.42,12.215,11.19,11.99,3369602,0
+FBP.US,D,20230317,000000,11.39,11.56,11.05,11.15,6466367,0
+FBP.US,D,20230320,000000,11.39,11.8563,11.39,11.43,1695632,0
+FBP.US,D,20230321,000000,11.99,12.16,11.755,11.93,1280459,0
+FBP.US,D,20230322,000000,11.94,11.965,11.29,11.3,1369080,0
+FBP.US,D,20230323,000000,11.4,11.4425,10.91,10.92,1436398,0
+FBP.US,D,20230324,000000,10.74,11.24,10.69,11.23,1561912,0
+FBP.US,D,20230327,000000,11.64,11.75,11.28,11.38,1359215,0
+FBP.US,D,20230328,000000,11.38,11.45,11.18,11.26,1130746,0
+FBP.US,D,20230329,000000,11.44,11.455,11.14,11.28,988409,0
+FBP.US,D,20230330,000000,11.46,11.49,10.92,10.94,1022280,0
+FBP.US,D,20230331,000000,11.09,11.46,11.02,11.42,1985496,0
+FBP.US,D,20230403,000000,11.46,11.53,11.205,11.29,1133640,0
+FBP.US,D,20230404,000000,11.31,11.34,10.85,11.15,1624998,0
+FBP.US,D,20230405,000000,10.86,11.12,10.86,11.08,1008661,0
+FBP.US,D,20230406,000000,11.07,11.305,11.07,11.24,804178,0
+FBP.US,D,20230410,000000,11.12,11.35,10.955,11.12,3831679,0
+FBP.US,D,20230411,000000,11.21,11.305,11.075,11.2,1047799,0
+FBP.US,D,20230412,000000,11.31,11.32,11.03,11.07,623821,0
+FBP.US,D,20230413,000000,11.17,11.39,11.07,11.32,1085785,0
+FBP.US,D,20230414,000000,11.53,11.61,11.06,11.19,1064435,0
+FBP.US,D,20230417,000000,11.15,11.48,10.95,11.45,960886,0
+FBP.US,D,20230418,000000,11.5,11.5,11.13,11.21,888119,0
+FBP.US,D,20230419,000000,11.22,11.5,11.09,11.42,1196848,0
+FBP.US,D,20230420,000000,11.26,11.41,11.16,11.34,1234775,0
+FBP.US,D,20230421,000000,11.31,11.3913,11.085,11.29,1032702,0
+FBP.US,D,20230424,000000,11.16,11.46,11.16,11.34,1141687,0
+FBP.US,D,20230425,000000,11.06,11.48,11.06,11.15,1513302,0
+FBP.US,D,20230426,000000,11.22,11.75,11.1598,11.59,1362787,0
+FBP.US,D,20230427,000000,11.68,11.78,11.54,11.66,1058749,0
+FBP.US,D,20230428,000000,11.53,11.84,11.53,11.75,1415723,0
+FBP.US,D,20230501,000000,11.75,11.78,11.395,11.6,1914478,0
+FBP.US,D,20230502,000000,11.5,11.57,10.74,11.06,1615274,0
+FBP.US,D,20230503,000000,11.16,11.4,10.72,10.79,1593764,0
+FBP.US,D,20230504,000000,10.54,10.97,10.1799,10.76,2417742,0
+FBP.US,D,20230505,000000,11.23,11.38,10.91,11.3,1532981,0
+FBP.US,D,20230508,000000,11.45,11.465,10.95,10.96,1158365,0
+FBP.US,D,20230509,000000,10.935,11.03,10.76,10.88,1028512,0
+FBP.US,D,20230510,000000,11.13,11.15,10.705,10.86,899294,0
+FBP.US,D,20230511,000000,10.63,10.87,10.56,10.72,1086268,0
+FBP.US,D,20230512,000000,10.79,10.85,10.56,10.71,776011,0
+FBP.US,D,20230515,000000,10.75,11.09,10.75,10.92,1067424,0
+FBP.US,D,20230516,000000,10.88,11.11,10.87,10.9,1226833,0
+FBP.US,D,20230517,000000,11.07,11.61,11.03,11.55,1198249,0
+FBP.US,D,20230518,000000,11.51,11.62,11.41,11.56,1090447,0
+FBP.US,D,20230519,000000,11.64,11.74,11.15,11.35,1153387,0
+FBP.US,D,20230522,000000,11.45,11.725,11.29,11.72,1532777,0
+FBP.US,D,20230523,000000,11.53,11.94,11.5,11.63,1554027,0
+FBP.US,D,20230524,000000,11.63,11.69,11.37,11.54,984120,0
+FBP.US,D,20230525,000000,11.56,11.58,11.31,11.51,777088,0
+FBP.US,D,20230526,000000,11.49,11.665,11.29,11.66,1365904,0
+FBP.US,D,20230530,000000,11.74,11.795,11.42,11.61,869749,0
+FBP.US,D,20230531,000000,11.48,11.58,11.1,11.16,1320963,0
+FBP.US,D,20230601,000000,11.27,11.71,11.18,11.58,1263246,0
+FBP.US,D,20230602,000000,11.81,12.47,11.69,12.38,1596589,0
+FBP.US,D,20230605,000000,12.08,12.08,11.725,11.9,1415665,0
+FBP.US,D,20230606,000000,11.87,12.66,11.87,12.58,2023229,0
+FBP.US,D,20230607,000000,12.82,13.185,12.65,13.03,1906683,0
+FBP.US,D,20230608,000000,12.95,13.02,12.605,12.87,1252285,0
+FBP.US,D,20230609,000000,12.79,12.905,12.645,12.71,984729,0
+FBP.US,D,20230612,000000,12.6,12.825,12.4,12.5,1341758,0
+FBP.US,D,20230613,000000,12.62,12.95,12.48,12.91,1489276,0
+FBP.US,D,20230614,000000,12.86,13.0793,12.49,12.63,1680956,0
+FBP.US,D,20230615,000000,12.55,12.87,12.5,12.81,1345398,0
+FBP.US,D,20230616,000000,12.92,12.92,12.55,12.69,4249095,0
+FBP.US,D,20230620,000000,12.69,12.71,12.465,12.66,1406810,0
+FBP.US,D,20230621,000000,12.62,12.73,12.42,12.42,1067259,0
+FBP.US,D,20230622,000000,12.38,12.45,11.98,12.15,1233098,0
+FBP.US,D,20230623,000000,11.99,12.2,11.82,11.84,2827194,0
+FBP.US,D,20230626,000000,11.96,12.14,11.865,11.87,1153450,0
+FBP.US,D,20230627,000000,11.95,12.21,11.8,12.06,1002129,0
+FBP.US,D,20230628,000000,12.06,12.12,11.9216,12.03,873252,0
+FBP.US,D,20230629,000000,12.24,12.4,12.155,12.34,782669,0
+FBP.US,D,20230630,000000,12.54,12.54,12.21,12.22,827255,0
+FBP.US,D,20230703,000000,12.16,12.59,12.16,12.51,486872,0
+FBP.US,D,20230705,000000,12.39,12.59,12.31,12.51,1058271,0
+FBP.US,D,20230706,000000,12.22,12.33,12.05,12.31,925337,0
+FBP.US,D,20230707,000000,12.47,12.705,12.24,12.57,1087123,0
+FBP.US,D,20230710,000000,12.51,12.74,12.5,12.59,1074732,0
+FBP.US,D,20230711,000000,12.7,12.805,12.54,12.7,2030758,0
+FBP.US,D,20230712,000000,12.93,13.09,12.85,13.01,1067858,0
+FBP.US,D,20230713,000000,13.09,13.35,13.0103,13.15,1028033,0
+FBP.US,D,20230714,000000,13.21,13.21,12.84,12.99,880101,0
+FBP.US,D,20230717,000000,12.98,13.35,12.98,13.28,809942,0
+FBP.US,D,20230718,000000,13.27,13.67,13.27,13.63,1668247,0
+FBP.US,D,20230719,000000,13.73,13.895,13.57,13.83,1264958,0
+FBP.US,D,20230720,000000,13.79,14,13.67,13.98,1480588,0
+FBP.US,D,20230721,000000,14.12,14.12,13.855,13.92,1065254,0
+FBP.US,D,20230724,000000,14.3,14.44,14.16,14.29,1411636,0
+FBP.US,D,20230725,000000,14.22,14.41,14.03,14.07,1227003,0
+FBP.US,D,20230726,000000,14.25,14.5,14.25,14.42,1652724,0
+FBP.US,D,20230727,000000,14.26,14.4099,13.7,14.1,1303027,0
+FBP.US,D,20230728,000000,14.67,14.85,14.28,14.71,1670263,0
+FBP.US,D,20230731,000000,14.78,14.87,14.65,14.85,1361686,0
+FBP.US,D,20230801,000000,14.85,15.08,14.66,15.08,1359790,0
+FBP.US,D,20230802,000000,14.87,15.3,14.83,15.23,1753743,0
+FBP.US,D,20230803,000000,15.18,15.27,14.975,15.2,1215215,0
+FBP.US,D,20230804,000000,15.13,15.445,15.13,15.32,1211712,0
+FBP.US,D,20230807,000000,15.3,15.495,15.215,15.44,795812,0
+FBP.US,D,20230808,000000,15.09,15.36,14.89,15.33,664539,0
+FBP.US,D,20230809,000000,15.18,15.24,15.03,15.16,658863,0
+FBP.US,D,20230810,000000,15.16,15.43,15.12,15.26,830090,0
+FBP.US,D,20230811,000000,15.19,15.34,15.18,15.24,687140,0
+FBP.US,D,20230814,000000,15.14,15.1661,14.98,15.04,808217,0
+FBP.US,D,20230815,000000,14.84,14.955,14.58,14.59,984951,0
+FBP.US,D,20230816,000000,14.6,14.68,14.305,14.32,1078890,0
+FBP.US,D,20230817,000000,14.39,14.43,14.16,14.22,1062910,0
+FBP.US,D,20230818,000000,14.06,14.27,14.03,14.14,1098259,0
+FBP.US,D,20230821,000000,14.18,14.24,13.87,13.96,1021849,0
+FBP.US,D,20230822,000000,13.95,14.03,13.605,13.61,1212119,0
+FBP.US,D,20230823,000000,13.5,13.66,13.36,13.63,1316880,0
+FBP.US,D,20230824,000000,13.56,13.8,13.56,13.72,923936,0
+FBP.US,D,20230825,000000,13.77,13.86,13.42,13.65,1229905,0
+FBP.US,D,20230828,000000,13.74,13.94,13.72,13.87,596134,0
+FBP.US,D,20230829,000000,13.87,14.095,13.75,14.04,725887,0
+FBP.US,D,20230830,000000,13.97,14.065,13.79,13.84,817298,0
+FBP.US,D,20230831,000000,13.81,13.99,13.76,13.86,1684289,0
+FBP.US,D,20230901,000000,14.04,14.42,14.04,14.41,926742,0
+FBP.US,D,20230905,000000,14.19,14.21,13.84,13.89,1241968,0
+FBP.US,D,20230906,000000,13.9,14.08,13.725,13.92,1230863,0
+FBP.US,D,20230907,000000,13.89,13.97,13.685,13.74,982362,0
+FBP.US,D,20230908,000000,13.71,13.85,13.535,13.82,806288,0
+FBP.US,D,20230911,000000,13.84,13.985,13.57,13.58,954460,0
+FBP.US,D,20230912,000000,13.59,13.82,13.56,13.78,891791,0
+FBP.US,D,20230913,000000,13.73,13.82,13.48,13.64,905243,0
+FBP.US,D,20230914,000000,13.83,13.9,13.77,13.84,869323,0
+FBP.US,D,20230915,000000,13.68,13.75,13.59,13.64,3396497,0
+FBP.US,D,20230918,000000,13.69,13.71,13.49,13.56,944254,0
+FBP.US,D,20230919,000000,13.65,13.73,13.44,13.47,723858,0
+FBP.US,D,20230920,000000,13.56,13.69,13.38,13.4,748413,0
+FBP.US,D,20230921,000000,13.28,13.42,13.2,13.2,708635,0
+FBP.US,D,20230922,000000,13.23,13.315,13.135,13.19,657583,0
+FBP.US,D,20230925,000000,13.16,13.495,13.07,13.48,780088,0
+FBP.US,D,20230926,000000,13.32,13.595,13.27,13.35,980624,0
+FBP.US,D,20230927,000000,13.44,13.57,13.365,13.41,899399,0
+FBP.US,D,20230928,000000,13.46,13.795,13.43,13.65,1471782,0
+FBP.US,D,20230929,000000,13.71,13.85,13.43,13.46,2606526,0
+FBP.US,D,20231002,000000,13.5,13.65,13.42,13.65,2610214,0
+FBP.US,D,20231003,000000,13.49,13.61,13.02,13.03,1611604,0
+FBP.US,D,20231004,000000,13.08,13.505,12.98,13.45,1278473,0
+FBP.US,D,20231005,000000,13.37,13.82,13.37,13.76,1360301,0
+FBP.US,D,20231006,000000,13.51,14.03,13.51,13.86,1136029,0
+FBP.US,D,20231009,000000,13.58,13.82,13.55,13.7,820665,0
+FBP.US,D,20231010,000000,13.84,13.945,13.715,13.72,1703507,0
+FBP.US,D,20231011,000000,13.73,13.92,13.67,13.86,1051642,0
+FBP.US,D,20231012,000000,13.88,13.885,13.675,13.8,904188,0
+FBP.US,D,20231013,000000,13.97,14.035,13.555,13.57,1040169,0
+FBP.US,D,20231016,000000,13.79,13.955,13.55,13.86,895475,0
+FBP.US,D,20231017,000000,13.76,14.2905,13.76,14.05,920318,0
+FBP.US,D,20231018,000000,13.89,13.94,13.71,13.83,1398684,0
+FBP.US,D,20231019,000000,13.74,14,13.66,13.67,1614830,0
+FBP.US,D,20231020,000000,13.87,13.87,12.715,13.09,1718045,0
+FBP.US,D,20231023,000000,13.11,13.41,13.05,13.15,1105328,0
+FBP.US,D,20231024,000000,13.18,13.27,12.9703,13.14,1118898,0
+FBP.US,D,20231025,000000,13.01,13.21,12.88,12.95,1580277,0
+FBP.US,D,20231026,000000,12.98,13.49,12.98,13.28,1496723,0
+FBP.US,D,20231027,000000,13.2,13.285,12.95,13.15,1113450,0
+FBP.US,D,20231030,000000,13.24,13.43,13.21,13.3,1003118,0
+FBP.US,D,20231031,000000,13.37,13.44,13.235,13.35,647528,0
+FBP.US,D,20231101,000000,13.27,13.485,13.18,13.48,917381,0
+FBP.US,D,20231102,000000,13.66,14.065,13.66,13.99,916063,0
+FBP.US,D,20231103,000000,14.42,14.6,14.33,14.42,939282,0
+FBP.US,D,20231106,000000,14.5,14.52,14.24,14.29,765457,0
+FBP.US,D,20231107,000000,14.27,14.33,14.14,14.19,816207,0
+FBP.US,D,20231108,000000,14.24,14.26,14.034,14.11,814379,0
+FBP.US,D,20231109,000000,14.1,14.19,13.89,13.96,914318,0
+FBP.US,D,20231110,000000,14.05,14.13,13.885,14.01,967048,0
+FBP.US,D,20231113,000000,13.96,14.125,13.89,14.03,783734,0
+FBP.US,D,20231114,000000,14.54,15.09,14.53,15.01,1575470,0
+FBP.US,D,20231115,000000,15.03,15.265,14.975,15.17,1342123,0
+FBP.US,D,20231116,000000,15.11,15.22,14.87,14.99,927198,0
+FBP.US,D,20231117,000000,15.09,15.34,15.09,15.22,1515682,0
+FBP.US,D,20231120,000000,15.22,15.32,15.12,15.19,1135521,0
+FBP.US,D,20231121,000000,15.11,15.22,14.93,14.95,988589,0
+FBP.US,D,20231122,000000,14.95,15.06,14.885,15.02,879571,0
+FBP.US,D,20231124,000000,15.025,15.085,14.925,14.94,288675,0
+FBP.US,D,20231127,000000,14.88,14.92,14.78,14.88,576147,0
+FBP.US,D,20231128,000000,14.93,14.96,14.72,14.87,717941,0
+FBP.US,D,20231129,000000,14.91,15.22,14.91,14.99,861338,0
+FBP.US,D,20231130,000000,15,15.19,14.91,15,1228669,0
+FBP.US,D,20231201,000000,14.94,15.77,14.86,15.63,1272769,0
+FBP.US,D,20231204,000000,15.42,15.91,15.42,15.91,1308088,0
+FBP.US,D,20231205,000000,15.87,15.93,15.68,15.83,1219349,0
+FBP.US,D,20231206,000000,15.97,16.18,15.48,15.52,1437326,0
+FBP.US,D,20231207,000000,15.65,15.91,15.58,15.9,1302741,0
+FBP.US,D,20231208,000000,15.77,16.085,15.76,16.05,968274,0
+FBP.US,D,20231211,000000,15.92,16.1,15.9126,16.02,1229768,0
+FBP.US,D,20231212,000000,16.04,16.04,15.85,15.86,1148545,0
+FBP.US,D,20231213,000000,15.95,16.64,15.79,16.57,2509984,0
+FBP.US,D,20231214,000000,16.93,17.15,16.515,16.9,3312164,0
+FBP.US,D,20231215,000000,16.84,16.955,16.345,16.51,5770077,0
+FBP.US,D,20231218,000000,16.66,16.68,16.44,16.49,1946572,0
+FBP.US,D,20231219,000000,16.64,17.01,16.52,16.76,1626522,0
+FBP.US,D,20231220,000000,16.75,16.965,16.47,16.48,1306865,0
+FBP.US,D,20231221,000000,16.6,16.76,16.395,16.53,1076900,0
+FBP.US,D,20231222,000000,16.68,16.76,16.52,16.58,690990,0
+FBP.US,D,20231226,000000,16.69,16.85,16.56,16.76,844280,0
+FBP.US,D,20231227,000000,16.82,16.955,16.69,16.84,1137288,0
+FBP.US,D,20231228,000000,16.76,16.835,16.65,16.75,587953,0
+FBP.US,D,20231229,000000,16.7,16.705,16.45,16.45,851898,0
+FBP.US,D,20240102,000000,16.36,16.64,16.255,16.37,1105146,0
+FBP.US,D,20240103,000000,16.29,16.34,16.06,16.17,1497504,0
+FBP.US,D,20240104,000000,16.24,16.27,15.88,15.88,1151413,0
+FBP.US,D,20240105,000000,15.78,16.15,15.78,15.97,1251496,0
+FBP.US,D,20240108,000000,15.96,16.19,15.86,16.19,995429,0
+FBP.US,D,20240109,000000,15.99,16.04,15.855,15.98,987958,0
+FBP.US,D,20240110,000000,15.92,16.09,15.85,16.08,731134,0
+FBP.US,D,20240111,000000,15.96,16.005,15.635,15.84,946418,0
+FBP.US,D,20240112,000000,16,16.035,15.515,15.69,797009,0
+FBP.US,D,20240116,000000,15.46,15.65,15.39,15.48,888218,0
+FBP.US,D,20240117,000000,15.21,15.52,15.15,15.47,699394,0
+FBP.US,D,20240118,000000,15.56,15.63,15.345,15.52,872494,0
+FBP.US,D,20240119,000000,15.59,15.74,15.38,15.74,976998,0
+FBP.US,D,20240122,000000,15.89,16.09,15.78,16.08,1198597,0
+FBP.US,D,20240123,000000,16.23,16.23,15.85,15.87,1213913,0
+FBP.US,D,20240124,000000,16.25,16.45,16,16.2,1409360,0
+FBP.US,D,20240125,000000,16.67,16.91,16.46,16.82,1823194,0
+FBP.US,D,20240126,000000,16.96,17.23,16.91,17.2,1645514,0
+FBP.US,D,20240129,000000,17.22,17.445,17.17,17.38,993120,0
+FBP.US,D,20240130,000000,17.33,17.44,17.22,17.43,1291656,0
+FBP.US,D,20240131,000000,17.18,17.26,16.67,16.68,1204605,0
+FBP.US,D,20240201,000000,16.8,16.92,15.955,16.48,1593715,0
+FBP.US,D,20240202,000000,16.11,16.72,16.01,16.65,1410010,0
+FBP.US,D,20240205,000000,16.42,16.59,16.245,16.47,1050085,0
+FBP.US,D,20240206,000000,16.45,16.57,16.19,16.36,1122615,0
+FBP.US,D,20240207,000000,16.39,16.575,16.08,16.48,1543059,0
+FBP.US,D,20240208,000000,16.34,16.64,16.33,16.49,1198497,0
+FBP.US,D,20240209,000000,16.71,16.9,16.47,16.86,1291178,0
+FBP.US,D,20240212,000000,16.86,17.19,16.86,16.96,1287979,0
+FBP.US,D,20240213,000000,16.41,16.56,16.12,16.39,1680652,0
+FBP.US,D,20240214,000000,16.63,16.7,16.42,16.59,1000379,0
+FBP.US,D,20240215,000000,16.67,17.095,16.67,16.94,1345441,0
+FBP.US,D,20240216,000000,16.81,16.935,16.61,16.75,1039638,0
+FBP.US,D,20240220,000000,16.56,16.8,16.545,16.63,946996,0
+FBP.US,D,20240221,000000,16.58,16.645,16.45,16.6,1001968,0
+FBP.US,D,20240222,000000,16.44,16.585,16.34,16.52,1225526,0
+FBP.US,D,20240223,000000,16.51,16.73,16.37,16.55,809155,0
+FBP.US,D,20240226,000000,16.39,16.72,16.36,16.67,1070096,0
+FBP.US,D,20240227,000000,16.79,16.93,16.66,16.75,953836,0
+FBP.US,D,20240228,000000,16.58,16.785,16.55,16.61,971802,0
+FBP.US,D,20240229,000000,16.91,17.06,16.76,16.98,927734,0
+FBP.US,D,20240301,000000,16.86,16.935,16.56,16.8,738715,0
+FBP.US,D,20240304,000000,16.8,17.04,16.72,16.9,2135297,0
+FBP.US,D,20240305,000000,16.86,17.53,16.86,17.51,1676310,0
+FBP.US,D,20240306,000000,17.5,17.705,17.12,17.38,1309440,0
+FBP.US,D,20240307,000000,17.55,17.62,17.28,17.39,773281,0
+FBP.US,D,20240308,000000,17.47,17.565,17.21,17.21,884039,0
+FBP.US,D,20240311,000000,17.13,17.19,16.86,16.88,915672,0
+FBP.US,D,20240312,000000,16.81,16.84,16.56,16.61,906502,0
+FBP.US,D,20240313,000000,16.58,16.86,16.47,16.79,1311981,0
+FBP.US,D,20240314,000000,16.7,16.77,16.235,16.35,1671133,0
+FBP.US,D,20240315,000000,16.33,16.64,16.32,16.49,5177358,0
+FBP.US,D,20240318,000000,16.54,16.65,16.39,16.52,945225,0
+FBP.US,D,20240319,000000,16.42,16.665,16.42,16.54,668475,0
+FBP.US,D,20240320,000000,16.45,17.27,16.42,17.06,1027232,0
+FBP.US,D,20240321,000000,17.23,17.48,17.2,17.35,1293081,0
+FBP.US,D,20240322,000000,17.36,17.45,16.77,16.86,835559,0
+FBP.US,D,20240325,000000,16.87,17.04,16.87,16.94,617631,0
+FBP.US,D,20240326,000000,17.06,17.128,16.79,16.85,641540,0
+FBP.US,D,20240327,000000,17,17.4,16.935,17.39,831463,0
+FBP.US,D,20240328,000000,17.37,17.575,17.22,17.54,1371132,0
+FBP.US,D,20240401,000000,17.58,17.58,17.16,17.31,932975,0
+FBP.US,D,20240402,000000,17.15,17.19,16.93,17.09,1020521,0
+FBP.US,D,20240403,000000,16.98,17.28,16.98,17.14,733488,0
+FBP.US,D,20240404,000000,17.42,17.51,17.08,17.1,774295,0
+FBP.US,D,20240405,000000,17.02,17.29,17.02,17.24,617478,0
+FBP.US,D,20240408,000000,17.36,17.49,17.27,17.31,607602,0
+FBP.US,D,20240409,000000,17.35,17.525,17.245,17.51,499968,0
+FBP.US,D,20240410,000000,17.06,17.145,16.715,16.9,1415341,0
+FBP.US,D,20240411,000000,16.91,16.985,16.66,16.78,794630,0
+FBP.US,D,20240412,000000,16.59,16.74,16.49,16.65,695668,0
+FBP.US,D,20240415,000000,16.77,16.94,16.39,16.6,674436,0
+FBP.US,D,20240416,000000,16.48,16.49,16.27,16.29,613472,0
+FBP.US,D,20240417,000000,16.46,16.54,16.25,16.29,672561,0
+FBP.US,D,20240418,000000,16.34,16.525,16.265,16.44,1206149,0
+FBP.US,D,20240419,000000,16.36,16.92,16.31,16.92,1127424,0
+FBP.US,D,20240422,000000,16.94,17.345,16.87,17.23,971740,0
+FBP.US,D,20240423,000000,17.3,17.36,16.95,17.16,1379018,0
+FBP.US,D,20240424,000000,17.12,17.74,17.03,17.7,1395330,0
+FBP.US,D,20240425,000000,17.61,17.66,17.25,17.58,1112968,0
+FBP.US,D,20240426,000000,17.52,17.72,17.22,17.24,879304,0
+FBP.US,D,20240429,000000,17.37,17.54,17.28,17.46,920844,0
+FBP.US,D,20240430,000000,17.31,17.485,17.23,17.25,775174,0
+FBP.US,D,20240501,000000,17.47,18.04,17.43,17.68,1079390,0
+FBP.US,D,20240502,000000,17.83,17.995,17.73,17.97,752538,0
+FBP.US,D,20240503,000000,18.23,18.32,17.98,18.08,719736,0
+FBP.US,D,20240506,000000,18.08,18.285,17.97,18.04,750009,0
+FBP.US,D,20240507,000000,18.11,18.125,17.96,17.97,824986,0
+FBP.US,D,20240508,000000,17.88,18.11,17.8,18.06,667465,0
+FBP.US,D,20240509,000000,18.07,18.125,17.965,18.06,633253,0
+FBP.US,D,20240510,000000,18.13,18.13,17.955,18.09,408815,0
+FBP.US,D,20240513,000000,18.14,18.18,17.99,18.02,555782,0
+FBP.US,D,20240514,000000,18.25,18.34,18.02,18.33,535594,0
+FBP.US,D,20240515,000000,18.5,18.62,18.18,18.24,1241216,0
+FBP.US,D,20240516,000000,18.18,18.25,18.015,18.05,698037,0
+FBP.US,D,20240517,000000,18.1,18.21,18.05,18.09,724632,0
+FBP.US,D,20240520,000000,18.07,18.175,17.86,17.88,667497,0
+FBP.US,D,20240521,000000,17.85,18.18,17.85,18.08,681505,0
+FBP.US,D,20240522,000000,18.08,18.15,17.85,17.9,974176,0
+FBP.US,D,20240523,000000,17.92,17.92,17.56,17.67,748675,0
+FBP.US,D,20240524,000000,17.77,17.99,17.7201,17.98,765333,0
+FBP.US,D,20240528,000000,18,18.04,17.745,17.82,759593,0
+FBP.US,D,20240529,000000,17.52,17.595,17.33,17.55,798781,0
+FBP.US,D,20240530,000000,17.5,17.7,17.455,17.58,723108,0
+FBP.US,D,20240531,000000,17.59,17.755,17.49,17.73,1176960,0
+FBP.US,D,20240603,000000,17.88,17.88,17.35,17.44,856356,0
+FBP.US,D,20240604,000000,17.28,17.53,17.25,17.39,897278,0
+FBP.US,D,20240605,000000,17.53,17.53,17.19,17.19,1619864,0
+FBP.US,D,20240606,000000,17.21,17.45,17.175,17.3,818973,0
+FBP.US,D,20240607,000000,17.21,17.415,17.175,17.34,594730,0
+FBP.US,D,20240610,000000,17.02,17.14,16.78,17.12,1257431,0
+FBP.US,D,20240611,000000,16.99,17.24,16.99,17.08,1241355,0
+FBP.US,D,20240612,000000,17.54,17.79,17.33,17.5,1125289,0
+FBP.US,D,20240613,000000,17.46,17.46,17.115,17.32,898191,0
+FBP.US,D,20240614,000000,17.07,17.18,16.96,17.12,749805,0
+FBP.US,D,20240617,000000,17.06,17.34,16.945,17.33,779891,0
+FBP.US,D,20240618,000000,17.28,17.545,17.26,17.53,849014,0
+FBP.US,D,20240620,000000,17.43,17.7,17.43,17.69,1123821,0
+FBP.US,D,20240621,000000,17.68,17.68,17.46,17.48,3964170,0
+FBP.US,D,20240624,000000,17.6,18.06,17.54,18.02,1167208,0
+FBP.US,D,20240625,000000,17.99,18.07,17.87,17.89,1036462,0
+FBP.US,D,20240626,000000,17.81,17.895,17.7,17.81,692478,0
+FBP.US,D,20240627,000000,17.8,17.99,17.74,17.93,589011,0
+FBP.US,D,20240628,000000,18.09,18.38,18.035,18.29,1568526,0
+FBP.US,D,20240701,000000,18.29,18.42,18.17,18.42,686497,0
+FBP.US,D,20240702,000000,18.24,18.62,18.24,18.61,762980,0
+FBP.US,D,20240703,000000,18.63,18.63,18.28,18.28,345313,0
+FBP.US,D,20240705,000000,18.26,18.28,17.83,17.89,623629,0
+FBP.US,D,20240708,000000,18.02,18.115,17.73,17.74,607182,0
+FBP.US,D,20240709,000000,17.97,18.19,17.815,18.06,826146,0
+FBP.US,D,20240710,000000,18.06,18.41,18.005,18.4,692806,0
+FBP.US,D,20240711,000000,18.74,19.02,18.5,18.91,1167092,0
+FBP.US,D,20240712,000000,19.05,19.14,18.92,18.99,736556,0
+FBP.US,D,20240715,000000,19.24,19.88,19.2,19.52,1745761,0
+FBP.US,D,20240716,000000,19.64,20.71,19.635,20.6,1428563,0
+FBP.US,D,20240717,000000,20.37,21.18,20.37,20.89,2161259,0
+FBP.US,D,20240718,000000,20.7,21.185,20.451,20.62,1068214,0
+FBP.US,D,20240719,000000,20.62,21.065,20.59,20.65,982357,0
+FBP.US,D,20240722,000000,20.65,21.09,20.48,21.07,1039854,0
+FBP.US,D,20240723,000000,21.62,21.985,21.13,21.76,1576890,0
+FBP.US,D,20240724,000000,21.78,22.02,21.32,21.36,1386354,0
+FBP.US,D,20240725,000000,21.43,22.06,21.35,21.79,1340825,0
+FBP.US,D,20240726,000000,21.86,22.12,21.64,21.83,1296147,0
+FBP.US,D,20240729,000000,21.87,21.905,21.515,21.54,958426,0
+FBP.US,D,20240730,000000,21.58,21.74,21.45,21.66,945196,0
+FBP.US,D,20240731,000000,21.68,21.92,21.43,21.45,1128025,0
+FBP.US,D,20240801,000000,21.27,21.39,20.6,21.01,1983314,0
+FBP.US,D,20240802,000000,20.26,20.69,20.02,20.36,1628746,0
+FBP.US,D,20240805,000000,19.54,19.86,19.03,19.69,1330482,0
+FBP.US,D,20240806,000000,19.64,19.9939,19.44,19.76,929092,0
+FBP.US,D,20240807,000000,19.99,20.09,19.49,19.59,697159,0
+FBP.US,D,20240808,000000,19.84,19.865,19.505,19.64,986153,0
+FBP.US,D,20240809,000000,19.68,19.85,19.52,19.74,700129,0
+FBP.US,D,20240812,000000,19.86,20.09,19.48,19.58,983881,0
+FBP.US,D,20240813,000000,19.77,19.945,19.43,19.91,890133,0
+FBP.US,D,20240814,000000,20.12,20.12,19.685,19.8,618958,0
+FBP.US,D,20240815,000000,20.29,20.46,20.05,20.07,839658,0
+FBP.US,D,20240816,000000,20.04,20.745,20.02,20.62,1230198,0
+FBP.US,D,20240819,000000,20.61,20.79,20.525,20.78,516576,0
+FBP.US,D,20240820,000000,20.7,20.7,20.345,20.47,597181,0
+FBP.US,D,20240821,000000,20.55,20.55,20.26,20.48,552711,0
+FBP.US,D,20240822,000000,20.5,20.74,20.48,20.61,584413,0
+FBP.US,D,20240823,000000,20.77,21.72,20.695,21.46,882607,0
+FBP.US,D,20240826,000000,21.58,21.75,21.16,21.18,914729,0
+FBP.US,D,20240827,000000,21.11,21.26,20.955,21.15,1029817,0
+FBP.US,D,20240828,000000,21.11,21.48,21.11,21.43,1000616,0
+FBP.US,D,20240829,000000,21.41,21.42,21.07,21.19,801322,0
+FBP.US,D,20240830,000000,21.3,21.44,21.16,21.38,1037632,0
+FBP.US,D,20240903,000000,21.17,21.54,21.04,21.2,1129255,0
+FBP.US,D,20240904,000000,21.16,21.3,20.91,21.14,799522,0
+FBP.US,D,20240905,000000,21.25,21.32,20.635,20.91,814864,0
+FBP.US,D,20240906,000000,20.96,21.05,20.25,20.36,865095,0
+FBP.US,D,20240909,000000,20.35,20.46,20.115,20.45,1213119,0
+FBP.US,D,20240910,000000,20.37,20.43,19.63,19.95,1239850,0
+FBP.US,D,20240911,000000,19.71,19.88,19.29,19.74,1262685,0
+FBP.US,D,20240912,000000,19.91,20.03,19.66,19.91,805401,0
+FBP.US,D,20240913,000000,20.19,20.29,20.01,20.24,873739,0
+FBP.US,D,20240916,000000,20.27,20.35,20.02,20.21,1504829,0
+FBP.US,D,20240917,000000,20.47,21.005,20.35,20.56,926183,0
+FBP.US,D,20240918,000000,20.56,21.24,20.315,20.66,1204264,0
+FBP.US,D,20240919,000000,21.12,21.14,20.76,21.01,967773,0
+FBP.US,D,20240920,000000,20.86,20.899,20.58,20.66,3666881,0
+FBP.US,D,20240923,000000,20.77,20.78,20.48,20.66,938950,0
+FBP.US,D,20240924,000000,20.6,20.68,20.39,20.55,787342,0
+FBP.US,D,20240925,000000,20.52,20.7,20.46,20.65,1175691,0
+FBP.US,D,20240926,000000,20.91,21.1,20.72,21.02,1319207,0
+FBP.US,D,20240927,000000,21.15,21.295,20.87,20.87,1050055,0
+FBP.US,D,20240930,000000,20.805,21.34,20.67,21.17,890195,0
+FBP.US,D,20241001,000000,20.94,20.98,20.075,20.1,863489,0
+FBP.US,D,20241002,000000,20.12,20.26,19.89,19.97,590154,0
+FBP.US,D,20241003,000000,19.86,20.1,19.75,20.02,488180,0
+FBP.US,D,20241004,000000,20.4,20.585,20.39,20.56,525613,0
+FBP.US,D,20241007,000000,20.46,20.46,20.155,20.32,600173,0
+FBP.US,D,20241008,000000,20.32,20.37,20.05,20.07,551033,0
+FBP.US,D,20241009,000000,20.01,20.475,20.01,20.26,781427,0
+FBP.US,D,20241010,000000,20.1,20.35,19.99,20.35,942650,0
+FBP.US,D,20241011,000000,20.51,21.08,20.505,20.93,673959,0
+FBP.US,D,20241014,000000,21.02,21.23,20.85,21.15,560319,0
+FBP.US,D,20241015,000000,21.23,21.89,21.06,21.38,685555,0
+FBP.US,D,20241016,000000,21.6,21.7,21.17,21.2,1069405,0
+FBP.US,D,20241017,000000,21.22,21.495,21.15,21.45,575182,0
+FBP.US,D,20241018,000000,21.48,21.48,20.83,20.86,603897,0
+FBP.US,D,20241021,000000,20.9,20.9,20.105,20.12,882045,0
+FBP.US,D,20241022,000000,20.19,20.41,20.11,20.4,824011,0
+FBP.US,D,20241023,000000,20.31,20.465,19,19.3,1713953,0
+FBP.US,D,20241024,000000,19.38,19.46,18.95,19.32,1354830,0
+FBP.US,D,20241025,000000,19.44,19.46,18.8,18.88,1399847,0
+FBP.US,D,20241028,000000,19.1,19.695,19.01,19.59,1399328,0
+FBP.US,D,20241029,000000,19.46,19.57,19.285,19.35,842387,0
+FBP.US,D,20241030,000000,19.29,19.74,19.26,19.4,639960,0
+FBP.US,D,20241031,000000,19.42,19.55,19.27,19.28,1162640,0
+FBP.US,D,20241101,000000,19.4,19.55,19.285,19.3,785587,0
+FBP.US,D,20241104,000000,19.16,19.32,18.87,19.14,718311,0
+FBP.US,D,20241105,000000,19.16,19.49,19.16,19.48,618713,0
+FBP.US,D,20241106,000000,21.08,22.395,20.99,22.2,2411580,0
+FBP.US,D,20241107,000000,22.01,22.035,20.855,20.92,1500941,0
+FBP.US,D,20241108,000000,21.16,21.493397,20.945,21.07,1032542,0
+FBP.US,D,20241111,000000,21.33,21.87,21.31,21.68,1252286,0
+FBP.US,D,20241112,000000,21.675,22.05,21.65,21.65,1087546,0
+FBP.US,D,20241113,000000,21.74,22.15,21.29,21.31,955141,0
+FBP.US,D,20241114,000000,21.385,21.385,20.755,20.93,936203,0
+FBP.US,D,20241115,000000,21.06,21.16,20.65,20.94,828410,0
+FBP.US,D,20241118,000000,20.925,21.1,20.7,20.8,854892,0
+FBP.US,D,20241119,000000,20.49,20.78,20.38,20.54,970472,0
+FBP.US,D,20241120,000000,20.63,20.71,20.34,20.69,968551,0
+FBP.US,D,20241121,000000,20.75,21.21,20.71,21.02,1020806,0
+FBP.US,D,20241122,000000,21.105,21.345,20.98,21.3,1510252,0
+FBP.US,D,20241125,000000,21.615,22.03,21.54,21.6,1407784,0
+FBP.US,D,20241126,000000,21.7,21.76,21.205,21.26,831338,0
+FBP.US,D,20241127,000000,21.34,21.48,21.04,21.11,812360,0
+FBP.US,D,20241129,000000,21.02,21.11,20.42,20.68,669055,0
+FBP.US,D,20241202,000000,20.82,20.9894,20.51,20.7,1399288,0
+FBP.US,D,20241203,000000,20.8,20.865,20.43,20.53,822272,0
+FBP.US,D,20241204,000000,20.55,20.665,20.3916,20.55,948582,0
+FBP.US,D,20241205,000000,20.73,20.98,20.44,20.45,863678,0
+FBP.US,D,20241206,000000,20.575,20.64,20.34,20.58,509673,0
+FBP.US,D,20241209,000000,20.62,20.72,20.46,20.51,833607,0
+FBP.US,D,20241210,000000,20.435,20.67,20.19,20.24,1026234,0
+FBP.US,D,20241211,000000,20.36,20.55,20.13,20.14,782108,0
+FBP.US,D,20241212,000000,20.16,20.16,19.91,19.92,630485,0
+FBP.US,D,20241213,000000,19.97,20.04,19.64,19.81,600176,0
+FBP.US,D,20241216,000000,19.865,20.1,19.76,20.06,1009978,0
+FBP.US,D,20241217,000000,19.985,20.08,19.425,19.45,1081156,0
+FBP.US,D,20241218,000000,19.46,19.67,18.38,18.56,1345042,0
+FBP.US,D,20241219,000000,18.73,19,18.24,18.31,1493814,0
+FBP.US,D,20241220,000000,18.205,18.76,18.1,18.38,4763223,0
+FBP.US,D,20241223,000000,18.32,18.66,18.26,18.63,822250,0
+FBP.US,D,20241224,000000,18.615,18.809,18.59,18.8,253666,0
+FBP.US,D,20241226,000000,18.675,18.85,18.51,18.78,507305,0
+FBP.US,D,20241227,000000,18.71,18.84,18.49,18.69,576181,0
+FBP.US,D,20241230,000000,18.62,18.68,18.37,18.55,532862,0
+FBP.US,D,20241231,000000,18.69,18.758,18.545,18.59,675656,0
+FBP.US,D,20250102,000000,18.66,18.93,18.34,18.36,596818,0
+FBP.US,D,20250103,000000,18.41,18.65,18.13,18.61,761002,0
+FBP.US,D,20250106,000000,18.62,18.91,18.41,18.45,792551,0
+FBP.US,D,20250107,000000,18.49,18.62,18.19,18.4,1251303,0
+FBP.US,D,20250108,000000,18.275,18.755,18.19,18.68,1035800,0
+FBP.US,D,20250110,000000,18.345,18.41,17.96,18.16,1040845,0
+FBP.US,D,20250113,000000,17.95,18.49,17.95,18.45,777731,0
+FBP.US,D,20250114,000000,18.58,19.17,18.55,19.17,1104096,0
+FBP.US,D,20250115,000000,19.76,19.83,19.25,19.44,1001958,0
+FBP.US,D,20250116,000000,19.39,19.53,19.27,19.41,853556,0
+FBP.US,D,20250117,000000,19.55,19.67,19.33,19.67,1596398,0
+FBP.US,D,20250121,000000,19.665,20.01,19.63,19.68,1149788,0
+FBP.US,D,20250122,000000,19.59,19.75,19.57,19.59,1439534,0
+FBP.US,D,20250123,000000,20.01,21,20,20.73,1811588,0
+FBP.US,D,20250124,000000,20.75,21.11,20.4,20.53,1357385,0
+FBP.US,D,20250127,000000,20.655,21.07,20.57,20.96,1219768,0
+FBP.US,D,20250128,000000,20.9,21.13,20.71,20.79,720211,0
+FBP.US,D,20250129,000000,20.79,21.08,20.71,21,1190893,0
+FBP.US,D,20250130,000000,21.14,21.23,20.675,20.93,611148,0
+FBP.US,D,20250131,000000,21.07,21.09,20.565,20.76,963305,0
+FBP.US,D,20250203,000000,20.28,20.54,20.06,20.2,651781,0
+FBP.US,D,20250204,000000,20.155,20.745,20.06,20.71,650097,0
+FBP.US,D,20250205,000000,20.79,20.8,20.49,20.79,857299,0
+FBP.US,D,20250206,000000,20.8,21.1,20.68,21.08,617798,0
+FBP.US,D,20250207,000000,20.99,21.03,20.54,20.84,577199,0
+FBP.US,D,20250210,000000,20.87,20.87,20.54,20.6,659804,0
+FBP.US,D,20250211,000000,20.5,21,20.46,20.98,640663,0
+FBP.US,D,20250212,000000,20.63,20.74,20.3,20.31,1234783,0
+FBP.US,D,20250213,000000,20.3,20.485,20.23,20.45,663529,0
+FBP.US,D,20250214,000000,20.51,20.73,20.335,20.41,713218,0
+FBP.US,D,20250218,000000,20.445,20.685,20.33,20.58,836067,0
+FBP.US,D,20250219,000000,20.23,20.59,20.18,20.36,1157690,0
+FBP.US,D,20250220,000000,20.355,20.48,19.86,20.11,1201583,0
+FBP.US,D,20250221,000000,20.135,20.15,19.32,19.4,1394014,0
+FBP.US,D,20250224,000000,19.68,19.68,19.13,19.17,923033,0
+FBP.US,D,20250225,000000,19.31,19.45,19.1,19.19,777869,0
+FBP.US,D,20250226,000000,19.22,19.39,18.98,19.24,728389,0
+FBP.US,D,20250227,000000,19.22,19.41,19.1,19.24,568894,0
+FBP.US,D,20250228,000000,19.325,19.515,19.19,19.47,884639,0
+FBP.US,D,20250303,000000,19.56,20.01,19.365,19.56,1480800,0
+FBP.US,D,20250304,000000,19.315,19.33,18.58,18.81,1197721,0
+FBP.US,D,20250305,000000,18.84,18.97,18.46,18.75,819691,0
+FBP.US,D,20250306,000000,18.505,18.61,18.3,18.52,1134335,0
+FBP.US,D,20250307,000000,18.495,18.655,18.27,18.49,924449,0
+FBP.US,D,20250310,000000,18.15,18.31,17.445,17.53,1330781,0
+FBP.US,D,20250311,000000,17.645,17.755,17.26,17.43,1220880,0
+FBP.US,D,20250312,000000,17.57,17.74,17.37,17.56,1419517,0
+FBP.US,D,20250313,000000,17.58,18.05,17.58,17.64,1130792,0
+FBP.US,D,20250314,000000,17.86,18.26,17.79,18.26,1117941,0
+FBP.US,D,20250317,000000,18.17,18.31,17.76,18.31,1685998,0
+FBP.US,D,20250318,000000,18.325,18.515,18.25,18.42,1597721,0
+FBP.US,D,20250319,000000,18.45,18.59,18.23,18.35,1521499,0
+FBP.US,D,20250320,000000,18.14,18.665,18.14,18.37,1573703,0
+FBP.US,D,20250321,000000,18.24,18.88,18.24,18.86,8043329,0
+FBP.US,D,20250324,000000,19.05,19.155,18.93,19.04,1580373,0
+FBP.US,D,20250325,000000,19.17,19.61,19.16,19.42,1244022,0
+FBP.US,D,20250326,000000,19.49,19.775,19.22,19.42,1086434,0
+FBP.US,D,20250327,000000,19.42,19.54,19.16,19.43,1077482,0
+FBP.US,D,20250328,000000,19.25,19.44,19,19.2,1056043,0
+FBP.US,D,20250331,000000,18.85,19.27,18.85,19.17,835131,0
+FBP.US,D,20250401,000000,19.075,19.25,18.97,19.19,1060451,0
+FBP.US,D,20250402,000000,18.975,19.38,18.93,19.36,921450,0
+FBP.US,D,20250403,000000,18.36,18.59,17.83,17.86,1950013,0
+FBP.US,D,20250404,000000,17.075,17.27,16.595,17.16,1751277,0
+FBP.US,D,20250407,000000,16.685,18.06,16.4,16.84,1754796,0
+FBP.US,D,20250408,000000,17.35,17.78,16.7,17,1725575,0
+FBP.US,D,20250409,000000,16.87,18.72,16.87,18.38,2322519,0
+FBP.US,D,20250410,000000,18.01,18.17,17.195,17.58,1892829,0
+FBP.US,D,20250411,000000,17.47,17.88,17.34,17.74,1208436,0
+FBP.US,D,20250414,000000,17.945,18.12,17.45,17.89,1492576,0
+FBP.US,D,20250415,000000,17.92,18.34,17.9,18.01,1571692,0
+FBP.US,D,20250416,000000,17.985,18.29,17.76,18.03,1475769,0
+FBP.US,D,20250417,000000,18.17,18.335,18.07,18.25,1366843,0
+FBP.US,D,20250421,000000,18.06,18.15,17.85,18.03,1113679,0
+FBP.US,D,20250422,000000,18.28,18.739,18.21,18.66,862802,0
+FBP.US,D,20250423,000000,19.125,19.67,19.12,19.56,3458905,0
+FBP.US,D,20250424,000000,19.035,19.66,18.74,19.58,1483783,0
+FBP.US,D,20250425,000000,19.52,19.565,19.06,19.26,1138926,0
+FBP.US,D,20250428,000000,19.375,19.72,19.28,19.72,1101015,0
+FBP.US,D,20250429,000000,19.77,19.89,19.5,19.85,880657,0
+FBP.US,D,20250430,000000,19.52,19.74,19.29,19.64,1256170,0
+FBP.US,D,20250501,000000,19.67,20.005,19.48,19.82,1052431,0
+FBP.US,D,20250502,000000,20.05,20.415,20.05,20.31,915249,0
+FBP.US,D,20250505,000000,20.06,20.425,20,20.17,592150,0
+FBP.US,D,20250506,000000,20.06,20.19,19.885,20.01,751344,0
+FBP.US,D,20250507,000000,20.23,20.23,19.97,20.12,744941,0
+FBP.US,D,20250508,000000,20.185,20.59,20,20.28,1829276,0
+FBP.US,D,20250509,000000,20.295,20.4,20.04,20.08,1007593,0
+FBP.US,D,20250512,000000,20.85,21.18,20.735,20.81,1925391,0
+FBP.US,D,20250513,000000,20.86,21.06,20.79,20.93,904341,0
+FBP.US,D,20250514,000000,20.845,20.96,20.77,20.84,752422,0
+FBP.US,D,20250515,000000,20.86,21.1,20.76,21.1,1073904,0
+FBP.US,D,20250516,000000,21.03,21.085,20.77,20.95,831540,0
+FBP.US,D,20250519,000000,20.765,20.97,20.65,20.92,754720,0
+FBP.US,D,20250520,000000,20.84,20.97,20.8,20.84,554691,0
+FBP.US,D,20250521,000000,20.54,20.7,20.32,20.35,740048,0
+FBP.US,D,20250522,000000,20.21,20.325,20.03,20.14,1446491,0
+FBP.US,D,20250523,000000,19.845,20.28,19.73,20.23,938224,0
+FBP.US,D,20250527,000000,20.515,20.63,20.34,20.63,1119449,0
+FBP.US,D,20250528,000000,20.61,20.62,20.23,20.24,1012578,0
+FBP.US,D,20250529,000000,20.164,20.164,19.79,20.07,2159540,0
+FBP.US,D,20250530,000000,20.01,20.075,19.77,19.98,1327493,0
+FBP.US,D,20250602,000000,19.965,20,19.6624,19.93,1073046,0
+FBP.US,D,20250603,000000,19.92,20.29,19.86,20.15,1012441,0
+FBP.US,D,20250604,000000,20.095,20.2145,20.01,20.03,824299,0
+FBP.US,D,20250605,000000,20.015,20.02,19.715,19.87,766916,0
+FBP.US,D,20250606,000000,20.17,20.26,19.93,20.2,754773,0
+FBP.US,D,20250609,000000,20.205,20.48,20.13,20.26,967151,0
+FBP.US,D,20250610,000000,20.315,20.51,20.21,20.37,578943,0
+FBP.US,D,20250611,000000,20.39,20.61,20.26,20.3,1585075,0
+FBP.US,D,20250612,000000,20.19,20.22,19.925,20.2,693321,0
+FBP.US,D,20250613,000000,19.985,19.985,19.64,19.73,817873,0
+FBP.US,D,20250616,000000,19.85,20,19.52,19.6,965808,0
+FBP.US,D,20250617,000000,19.38,19.57,19.24,19.36,1127907,0
+FBP.US,D,20250618,000000,19.315,19.61,19.25,19.52,716627,0
+FBP.US,D,20250620,000000,19.635,19.71,19.45,19.59,2125442,0
+FBP.US,D,20250623,000000,19.59,20.32,19.54,20.3,920295,0
+FBP.US,D,20250624,000000,20.54,20.66,20.275,20.28,868881,0
+FBP.US,D,20250625,000000,20.285,20.57,20.22,20.57,806731,0
+FBP.US,D,20250626,000000,20.675,21.075,20.59,21.06,1032750,0
+FBP.US,D,20250627,000000,21.212,21.212,20.815,20.88,3851563,0
+FBP.US,D,20250630,000000,21.005,21.12,20.83,20.83,931743,0
+FBP.US,D,20250701,000000,20.74,21.57,20.73,21.37,1260577,0
+FBP.US,D,20250702,000000,21.525,21.73,21.27,21.67,947039,0
+FBP.US,D,20250703,000000,21.745,22.07,21.745,21.93,500439,0
+FBP.US,D,20250707,000000,21.825,22.085,21.565,21.62,870309,0
+FBP.US,D,20250708,000000,21.62,21.93,21.62,21.7,880393,0
+FBP.US,D,20250709,000000,21.805,21.93,21.595,21.71,688533,0
+FBP.US,D,20250710,000000,21.655,21.975,21.62,21.81,720262,0
+FBP.US,D,20250711,000000,21.61,22.11,21.61,22.03,1184323,0
+FBP.US,D,20250714,000000,21.955,22.28,21.92,22.28,1159385,0
+FBP.US,D,20250715,000000,22.19,22.235,21.475,21.49,1172471,0
+FBP.US,D,20250716,000000,21.59,21.745,21.21,21.67,1282168,0
+FBP.US,D,20250717,000000,21.67,22.26,21.64,22.21,1652285,0
+FBP.US,D,20250718,000000,22.14,22.36,21.94,22.08,1303457,0
+FBP.US,D,20250721,000000,22.13,22.285,21.86,21.86,1026723,0
+FBP.US,D,20250722,000000,22.125,22.19,21.18,21.33,1919703,0
+FBP.US,D,20250723,000000,21.36,21.52,21.17,21.29,1283796,0
+FBP.US,D,20250724,000000,21.3,21.34,20.955,20.97,1174882,0
+FBP.US,D,20250725,000000,21.05,21.35,20.85,21.13,1333108,0
+FBP.US,D,20250728,000000,21.205,21.38,21.155,21.31,958718,0
+FBP.US,D,20250729,000000,21.49,21.545,21.21,21.28,1055639,0
+FBP.US,D,20250730,000000,21.37,21.409,20.78,20.96,1299895,0
+FBP.US,D,20250731,000000,20.835,20.91,20.719,20.83,1329538,0
+FBP.US,D,20250801,000000,20.635,20.73,19.97,20.32,1385711,0
+FBP.US,D,20250804,000000,20.39,20.54,20.29,20.44,2723512,0
+FBP.US,D,20250805,000000,20.35,20.595,20.17,20.53,2256931,0
+FBP.US,D,20250806,000000,20.49,20.61,20.35,20.36,1012186,0
+FBP.US,D,20250807,000000,20.545,20.64,20.23,20.39,986902,0
+FBP.US,D,20250808,000000,20.53,20.715,20.47,20.64,714735,0
+FBP.US,D,20250811,000000,20.765,20.85,20.6,20.67,914131,0
+FBP.US,D,20250812,000000,20.99,21.33,20.73,21.24,1055758,0
+FBP.US,D,20250813,000000,21.275,21.51,21.275,21.48,1099731,0
+FBP.US,D,20250814,000000,21.325,21.58,21.23,21.52,949461,0
+FBP.US,D,20250815,000000,21.57,21.57,21.1,21.15,1245009,0
+FBP.US,D,20250818,000000,21.18,21.32,21.1,21.3,729986,0
+FBP.US,D,20250819,000000,21.275,21.51,21.24,21.34,829598,0
+FBP.US,D,20250820,000000,21.24,21.475,21.235,21.37,844537,0
+FBP.US,D,20250821,000000,21.335,21.5,21.29,21.39,702547,0
+FBP.US,D,20250822,000000,21.64,22.355,21.47,22.25,1282171,0
+FBP.US,D,20250825,000000,22.22,22.34,22.115,22.17,954594,0
+FBP.US,D,20250826,000000,22.09,22.5,22.02,22.3,1100547,0
+FBP.US,D,20250827,000000,22.3,22.605,22.26,22.49,842373,0
+FBP.US,D,20250828,000000,22.355,22.4,22.065,22.14,1089881,0
+FBP.US,D,20250829,000000,22.21,22.355,22.0892,22.23,968003,0
+FBP.US,D,20250902,000000,22.03,22.09,21.7,22,832080,0
+FBP.US,D,20250903,000000,21.91,22.34,21.91,22.05,1685508,0
+FBP.US,D,20250904,000000,22.01,22.33,22.01,22.33,882713,0
+FBP.US,D,20250905,000000,22.37,22.56,21.85,22.06,728392,0
+FBP.US,D,20250908,000000,22.085,22.17,21.71,21.9,749960,0
+FBP.US,D,20250909,000000,21.905,21.99,21.68,21.75,1054160,0
+FBP.US,D,20250910,000000,21.845,22,21.59,21.92,810123,0
+FBP.US,D,20250911,000000,21.82,22.096,21.75,22.04,804531,0
+FBP.US,D,20250912,000000,21.985,22.01,21.7,21.76,643733,0
+FBP.US,D,20250915,000000,21.83,21.99,21.625,21.65,761695,0
+FBP.US,D,20250916,000000,21.65,21.76,21.18,21.48,742647,0
+FBP.US,D,20250917,000000,21.61,22.14,21.545,21.7,992844,0
+FBP.US,D,20250918,000000,21.845,22.34,21.75,22.24,1114822,0
+FBP.US,D,20250919,000000,22.26,22.3,21.89,22.09,2730103,0
+FBP.US,D,20250922,000000,21.945,22.15,21.8,22.07,914388,0
+FBP.US,D,20250923,000000,22.075,22.46,21.97,21.99,879761,0
+FBP.US,D,20250924,000000,21.88,22.3,21.88,22.13,642411,0
+FBP.US,D,20250925,000000,22.18,22.255,21.9501,22.22,685789,0
+FBP.US,D,20250926,000000,22.17,22.445,22.055,22.34,606161,0
+FBP.US,D,20250929,000000,22.355,22.36,21.865,22.07,704520,0
+FBP.US,D,20250930,000000,22.07,22.24,21.78,22.05,944314,0
+FBP.US,D,20251001,000000,21.95,21.95,21.62,21.7,525682,0
+FBP.US,D,20251002,000000,21.65,21.82,21.495,21.72,707315,0
+FBP.US,D,20251003,000000,21.815,22.27,21.8,22.04,1649870,0
+FBP.US,D,20251006,000000,22.1,22.4305,21.765,21.97,1449256,0
+FBP.US,D,20251007,000000,21.98,22.13,21.595,21.65,687792,0
+FBP.US,D,20251008,000000,21.78,21.85,21.505,21.57,890857,0
+FBP.US,D,20251009,000000,21.63,21.73,21.36,21.64,895578,0
+FBP.US,D,20251010,000000,21.745,21.855,20.93,20.98,2001480,0
+FBP.US,D,20251013,000000,21.26,21.55,21.11,21.53,767226,0
+FBP.US,D,20251014,000000,21.52,22.23,21.3956,22.13,1070491,0
+FBP.US,D,20251015,000000,22.235,22.235,21.38,21.53,880099,0
+FBP.US,D,20251016,000000,21.31,21.46,20.09,20.26,2521265,0
+FBP.US,D,20251017,000000,20.415,20.64,20.22,20.58,1238696,0
+FBP.US,D,20251020,000000,20.66,21.23,20.61,21.15,830695,0
+FBP.US,D,20251021,000000,21.2,21.29,21.05,21.09,584208,0
+FBP.US,D,20251022,000000,21.045,21.22,20.49,20.52,1561904,0
+FBP.US,D,20251023,000000,20.98,21.245,19.74,19.98,2612370,0
+FBP.US,D,20251024,000000,20.35,20.56,20.27,20.35,1366667,0
+FBP.US,D,20251027,000000,20.005,20.21,19.655,19.81,1202424,0
+FBP.US,D,20251028,000000,19.86,20.09,19.665,19.71,1521565,0
+FBP.US,D,20251029,000000,19.55,19.84,19.16,19.25,1688514,0
+FBP.US,D,20251030,000000,19.245,19.65,19.245,19.48,1308766,0
+FBP.US,D,20251031,000000,19.4,19.6002,19.19,19.49,1421895,0
+FBP.US,D,20251103,000000,19.56,19.69,19.24,19.68,1158022,0
+FBP.US,D,20251104,000000,19.53,19.835,19.42,19.7,1207119,0
+FBP.US,D,20251105,000000,19.82,20.085,19.64,20.02,1018150,0
+FBP.US,D,20251106,000000,19.845,20.08,19.665,19.69,2049354,0
+FBP.US,D,20251107,000000,19.695,20.02,19.59,20.02,1876252,0
+FBP.US,D,20251110,000000,20.12,20.485,20.11,20.33,1034882,0
+FBP.US,D,20251111,000000,20.52,20.56,20.22,20.33,662326,0
+FBP.US,D,20251112,000000,20.365,20.635,20.365,20.42,1400247,0
+FBP.US,D,20251113,000000,20.44,20.48,20.16,20.32,1277156,0
+FBP.US,D,20251114,000000,20.175,20.265,19.96,20.2,878910,0
+FBP.US,D,20251117,000000,20.185,20.235,19.415,19.46,1368500,0
+FBP.US,D,20251118,000000,19.455,19.76,19.28,19.65,1092675,0
+FBP.US,D,20251119,000000,19.62,19.86,19.6,19.83,1273345,0
+FBP.US,D,20251120,000000,19.89,20.17,19.665,19.74,990784,0
+FBP.US,D,20251121,000000,19.875,20.25,19.74,20.16,1295211,0
+FBP.US,D,20251124,000000,20.08,20.18,19.67,19.71,1098049,0
+FBP.US,D,20251125,000000,19.845,20.26,19.845,20.01,1530184,0
+FBP.US,D,20251126,000000,20.01,20.29,19.96,20.03,2042353,0
+FBP.US,D,20251128,000000,19.94,19.94,19.71,19.77,426261,0
+FBP.US,D,20251201,000000,19.715,20.04,19.66,19.93,987245,0
+FBP.US,D,20251202,000000,19.945,20.02,19.765,19.79,974143,0
+FBP.US,D,20251203,000000,19.875,20.32,19.76,20.25,1070655,0
+FBP.US,D,20251204,000000,20.25,20.51,20.16,20.38,961652,0
+FBP.US,D,20251205,000000,20.31,20.325,20,20.09,887308,0
+FBP.US,D,20251208,000000,20.07,20.35,20.06,20.13,1370470,0
+FBP.US,D,20251209,000000,20.13,20.57,20.02,20.22,1013907,0
+FBP.US,D,20251210,000000,20.235,21.21,20.14,21.02,1769993,0
+FBP.US,D,20251211,000000,21,21.32,20.86,21.13,1333592,0
+FBP.US,D,20251212,000000,21.26,21.26,20.975,21.18,1346102,0
+FBP.US,D,20251215,000000,21.395,21.53,21.17,21.34,1436698,0
+FBP.US,D,20251216,000000,21.28,21.46,21.11,21.36,1285148,0
+FBP.US,D,20251217,000000,21.39,21.93,21.32,21.78,1714241,0
+FBP.US,D,20251218,000000,21.85,21.97,21.59,21.66,1672743,0
+FBP.US,D,20251219,000000,21.56,21.75,21.195,21.48,4144551,0
+FBP.US,D,20251222,000000,21.5,21.7,21.37,21.5,794435,0
+FBP.US,D,20251223,000000,21.52,21.655,21.305,21.32,766206,0
+FBP.US,D,20251224,000000,21.285,21.4,21.155,21.31,425807,0
+FBP.US,D,20251226,000000,21.265,21.33,21.13,21.2,604676,0
+FBP.US,D,20251229,000000,21.13,21.21,20.94,21.03,672952,0
+FBP.US,D,20251230,000000,21.055,21.055,20.84,20.84,673670,0
+FBP.US,D,20251231,000000,20.86,20.91,20.68,20.73,740405,0
+FBP.US,D,20260102,000000,20.53,20.94,20.469,20.9,987514,0
+FBP.US,D,20260105,000000,20.83,21.57,20.76,21.22,965934,0
+FBP.US,D,20260106,000000,21.13,21.42,21.03,21.25,1436600,0
+FBP.US,D,20260107,000000,21.31,21.31,20.89,21.11,1100109,0
+FBP.US,D,20260108,000000,21.065,21.74,21.06,21.71,1639052,0
+FBP.US,D,20260109,000000,21.69,21.87,21.255,21.45,1457959,0
+FBP.US,D,20260112,000000,21.27,21.4,20.98,21,821677,0
+FBP.US,D,20260113,000000,21.025,21.19,20.8,20.91,711333,0
+FBP.US,D,20260114,000000,20.93,21.07,20.7,21.02,744580,0
+FBP.US,D,20260115,000000,20.975,21.61,20.93,21.44,1049301,0
+FBP.US,D,20260116,000000,21.415,21.42,21.195,21.26,1124651,0
+FBP.US,D,20260120,000000,21.005,21.33,20.95,21.02,940030,0
+FBP.US,D,20260121,000000,21.14,22.16,21.14,22.08,1429583,0
+FBP.US,D,20260122,000000,22.25,22.53,21.55,21.6,2495872,0
+FBP.US,D,20260123,000000,21.49,21.49,20.495,20.66,2650975,0
+FBP.US,D,20260126,000000,20.785,20.96,20.665,20.89,1845719,0
+FBP.US,D,20260127,000000,21.28,21.99,20.96,21.98,2344088,0
+FBP.US,D,20260128,000000,22.25,22.36,21.65,21.88,2655856,0
+FBP.US,D,20260129,000000,22.095,22.3,21.63,22.14,1993140,0
+FBP.US,D,20260130,000000,21.95,22.235,21.8,22.12,1892236,0
+FBP.US,D,20260202,000000,22.015,22.75,21.97,22.49,1683071,0
+FBP.US,D,20260203,000000,22.28,23.02,22.23,22.83,1362181,0
+FBP.US,D,20260204,000000,23.005,23.36,22.915,22.94,1363291,0
+FBP.US,D,20260205,000000,22.96,23.22,22.565,22.89,1526727,0
+FBP.US,D,20260206,000000,23.125,23.43,22.93,23.22,1167524,0
+FBP.US,D,20260209,000000,23.03,23.37,22.9,23.16,925157,0
+FBP.US,D,20260210,000000,23.105,23.34,22.6,22.84,971183,0
+FBP.US,D,20260211,000000,22.975,23.235,22.5,22.72,913798,0
+FBP.US,D,20260212,000000,22.765,23.025,22.02,22.42,906063,0
+FBP.US,D,20260213,000000,22.21,22.51,22.05,22.43,549926,0
+FBP.US,D,20260217,000000,22.67,22.83,22.38,22.56,701357,0
+FBP.US,D,20260218,000000,22.68,22.94,22.37,22.48,716378,0
diff --git a/daily/us/nyse stocks/1/fcf.us.txt b/daily/us/nyse stocks/1/fcf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9d38b9cca87e5f5be4b1a31f5dc5bfe4277c2d3
--- /dev/null
+++ b/daily/us/nyse stocks/1/fcf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCF.US,D,20050225,000000,9.70446,9.98371,9.66905,9.97489,95563.740573923,0
+FCF.US,D,20050228,000000,9.94732,9.98371,9.74773,9.90312,154447.59979029,0
+FCF.US,D,20050301,000000,9.87459,10.0496,9.84509,9.99164,109032.96070206,0
+FCF.US,D,20050302,000000,9.94732,10.087,9.80674,9.87165,174794.80609892,0
+FCF.US,D,20050303,000000,9.91,10.0034,9.77133,9.93949,126510.61097855,0
+FCF.US,D,20050304,000000,9.98371,10.1746,9.92283,10.1362,126944.80673536,0
+FCF.US,D,20050307,000000,10.1362,10.1746,10.0713,10.087,138259.31770967,0
+FCF.US,D,20050308,000000,10.1234,10.2266,9.88639,10.2266,217779.16917128,0
+FCF.US,D,20050309,000000,10.1598,10.1598,9.80674,9.84509,178518.51771821,0
+FCF.US,D,20050310,000000,9.84509,9.94732,9.73691,9.73691,285402.87037779,0
+FCF.US,D,20050311,000000,9.75461,9.8205,9.64447,9.70446,190411.61741764,0
+FCF.US,D,20050314,000000,9.73691,9.93949,9.72413,9.77133,145703.69039261,0
+FCF.US,D,20050315,000000,9.71134,9.93949,9.67496,9.72413,152734.20435651,0
+FCF.US,D,20050316,000000,9.72413,9.79887,9.69561,9.79887,182532.03212601,0
+FCF.US,D,20050317,000000,9.79887,9.93166,9.73102,9.85787,149720.25535607,0
+FCF.US,D,20050318,000000,9.87459,9.87459,9.63169,9.69561,411629.77967917,0
+FCF.US,D,20050321,000000,9.70446,9.70446,9.57071,9.66119,154881.7955471,0
+FCF.US,D,20050322,000000,9.66119,9.79887,9.57071,9.57661,139266.00108026,0
+FCF.US,D,20050323,000000,9.57661,9.60316,9.44483,9.44975,104014.79662745,0
+FCF.US,D,20050324,000000,9.5127,9.61596,9.47827,9.47827,94132.013113526,0
+FCF.US,D,20050328,000000,9.48417,9.61596,9.48417,9.60316,100289.05130437,0
+FCF.US,D,20050329,000000,9.55597,9.60316,9.34256,9.34256,199151.45940778,0
+FCF.US,D,20050330,000000,9.42222,9.66905,9.34945,9.66905,170356.24760131,0
+FCF.US,D,20050331,000000,9.65234,9.66119,9.44483,9.56383,168489.30753222,0
+FCF.US,D,20050401,000000,9.52744,9.59235,9.24647,9.34945,218491.98234581,0
+FCF.US,D,20050404,000000,9.38878,9.59235,9.27765,9.54023,147717.05713379,0
+FCF.US,D,20050405,000000,9.56383,9.66905,9.49106,9.66905,177661.31157538,0
+FCF.US,D,20050406,000000,9.69561,9.77133,9.63562,9.70446,249147.01625816,0
+FCF.US,D,20050407,000000,9.70446,9.77133,9.63169,9.68676,102295.30008232,0
+FCF.US,D,20050408,000000,9.69561,9.73102,9.48417,9.49106,129805.21110048,0
+FCF.US,D,20050411,000000,9.49106,9.50482,9.34945,9.34945,176221.44929986,0
+FCF.US,D,20050412,000000,9.35731,9.59235,9.25513,9.57071,155455.30001278,0
+FCF.US,D,20050413,000000,9.57071,9.59825,9.39468,9.40354,130663.43409521,0
+FCF.US,D,20050414,000000,9.42222,9.54908,9.19376,9.20094,141270.21615444,0
+FCF.US,D,20050415,000000,9.38091,9.59825,9.24647,9.34945,741441.62262649,0
+FCF.US,D,20050418,000000,9.42222,9.73102,9.36419,9.52744,291416.53245222,0
+FCF.US,D,20050419,000000,9.55597,9.63169,9.42222,9.50482,236118.09299816,0
+FCF.US,D,20050420,000000,9.50482,9.54023,9.25513,9.25513,238693.77883424,0
+FCF.US,D,20050421,000000,9.32545,9.5127,9.16485,9.33223,253310.00789371,0
+FCF.US,D,20050422,000000,9.33223,9.37305,8.91103,9.00298,349300.82626122,0
+FCF.US,D,20050425,000000,9.07428,9.20488,9.05992,9.19376,223649.45512929,0
+FCF.US,D,20050426,000000,9.19376,9.20094,8.8831,8.90454,398583.56993706,0
+FCF.US,D,20050427,000000,8.91103,9.11519,8.89588,9.05992,215056.03981124,0
+FCF.US,D,20050428,000000,9.05992,9.05992,8.91103,8.91103,158026.91844129,0
+FCF.US,D,20050429,000000,8.94201,9.24647,8.89588,9.1861,303744.84476034,0
+FCF.US,D,20050502,000000,9.1861,9.2689,9.05245,9.17931,149438.58738268,0
+FCF.US,D,20050503,000000,9.17931,9.31768,9.07428,9.14283,143559.14975767,0
+FCF.US,D,20050504,000000,9.1861,9.31768,9.10772,9.2981,113894.52958569,0
+FCF.US,D,20050505,000000,9.2981,9.36419,9.04477,9.1861,172072.69359076,0
+FCF.US,D,20050506,000000,9.24647,9.31768,9.13614,9.25513,138405.74438176,0
+FCF.US,D,20050509,000000,9.23871,9.39468,9.17931,9.39468,120921.99299393,0
+FCF.US,D,20050510,000000,9.34945,9.35731,9.20488,9.23871,118343.25660219,0
+FCF.US,D,20050511,000000,9.24647,9.31768,9.09434,9.23871,99864.00721456,0
+FCF.US,D,20050512,000000,9.23193,9.33813,9.04477,9.06759,222790.21528267,0
+FCF.US,D,20050513,000000,9.08864,9.23871,9.04477,9.20094,247004.509327,0
+FCF.US,D,20050516,000000,9.23871,9.45663,9.23193,9.40354,137686.83009589,0
+FCF.US,D,20050517,000000,9.37305,9.5127,9.305,9.4173,146140.93670508,0
+FCF.US,D,20050518,000000,9.48417,9.59235,9.48417,9.59235,176512.26894026,0
+FCF.US,D,20050519,000000,9.54023,9.63169,9.45663,9.52056,109748.82443226,0
+FCF.US,D,20050520,000000,9.49106,9.57071,9.40944,9.47237,141986.07988464,0
+FCF.US,D,20050523,000000,9.47237,9.5127,9.38091,9.4291,115045.60592459,0
+FCF.US,D,20050524,000000,9.35731,9.47237,9.35731,9.40944,169350.58108261,0
+FCF.US,D,20050525,000000,9.37305,9.44483,9.24647,9.28356,197003.86821719,0
+FCF.US,D,20050526,000000,9.34945,9.4173,9.29132,9.34256,127941.32158705,0
+FCF.US,D,20050527,000000,9.33813,9.4173,9.25513,9.39468,111034.12522057,0
+FCF.US,D,20050531,000000,9.37305,9.46451,9.31768,9.32545,185683.25613154,0
+FCF.US,D,20050601,000000,9.33223,9.52056,9.33223,9.52056,194707.81665073,0
+FCF.US,D,20050602,000000,9.52744,9.54908,9.44483,9.5127,134393.24682584,0
+FCF.US,D,20050603,000000,9.46451,9.56383,9.34945,9.37305,146283.29596961,0
+FCF.US,D,20050606,000000,9.38091,9.44483,9.34256,9.42222,92555.892684823,0
+FCF.US,D,20050607,000000,9.38878,9.52744,9.37305,9.42222,177517.93545896,0
+FCF.US,D,20050608,000000,9.42222,9.53335,9.34256,9.36419,126944.80673536,0
+FCF.US,D,20050609,000000,9.31768,9.47827,9.28356,9.39468,184249.49496736,0
+FCF.US,D,20050610,000000,9.4173,9.42222,9.2981,9.42222,184684.70757606,0
+FCF.US,D,20050613,000000,9.38091,9.44483,9.34256,9.40944,134533.5723866,0
+FCF.US,D,20050614,000000,9.38091,9.45663,9.34945,9.40354,205166.13833409,0
+FCF.US,D,20050615,000000,9.42222,9.53335,9.36419,9.53335,244566.09849602,0
+FCF.US,D,20050616,000000,9.53335,9.67496,9.49106,9.67496,143989.27810692,0
+FCF.US,D,20050617,000000,9.70446,9.77133,9.63169,9.77133,418355.23807624,0
+FCF.US,D,20050620,000000,9.70446,9.75461,9.63169,9.68184,152734.20435651,0
+FCF.US,D,20050621,000000,9.67496,9.77133,9.67496,9.73691,118490.70012617,0
+FCF.US,D,20050622,000000,9.78609,9.84509,9.66905,9.77133,200588.27112762,0
+FCF.US,D,20050623,000000,9.73987,9.79199,9.58547,9.59235,127796.92861875,0
+FCF.US,D,20050624,000000,9.60808,9.66905,9.52744,9.64447,284682.93924003,0
+FCF.US,D,20050627,000000,9.60316,9.63562,9.5127,9.57661,128802.59513745,0
+FCF.US,D,20050628,000000,9.52056,9.69561,9.52056,9.68184,182532.03212601,0
+FCF.US,D,20050629,000000,9.68184,9.74773,9.59825,9.73691,113474.56975533,0
+FCF.US,D,20050630,000000,9.72413,9.74773,9.52056,9.56383,177085.77340593,0
+FCF.US,D,20050701,000000,9.57661,9.68184,9.52744,9.63562,83963.494218663,0
+FCF.US,D,20050705,000000,9.60316,9.85787,9.59825,9.8205,151443.81930876,0
+FCF.US,D,20050706,000000,9.80674,9.87165,9.62284,9.65234,124222.6942272,0
+FCF.US,D,20050707,000000,9.59825,9.74773,9.57071,9.71134,131384.38208485,0
+FCF.US,D,20050708,000000,9.68184,9.93166,9.63169,9.87459,180091.58759125,0
+FCF.US,D,20050711,000000,9.90312,10.1086,9.87459,10.0929,233247.52011415,0
+FCF.US,D,20050712,000000,10.1086,10.211,10.0143,10.0261,172072.69359076,0
+FCF.US,D,20050713,000000,10.0261,10.1293,9.99164,10.0143,108025.26047958,0
+FCF.US,D,20050714,000000,10.087,10.1519,9.95525,9.97489,127226.47470875,0
+FCF.US,D,20050715,000000,9.97489,10.1175,9.94732,10.0319,596306.35244012,0
+FCF.US,D,20050718,000000,10.0496,10.0791,9.89525,9.89525,162900.68954759,0
+FCF.US,D,20050719,000000,9.95525,10.0998,9.95525,10.0496,152876.56362104,0
+FCF.US,D,20050720,000000,10.0034,10.2464,10.0034,10.2464,212477.3034195,0
+FCF.US,D,20050721,000000,10.2601,10.2601,9.86476,9.87165,237118.67525743,0
+FCF.US,D,20050722,000000,9.87165,9.93949,9.73102,9.87165,632407.64507255,0
+FCF.US,D,20050725,000000,9.82739,9.84509,9.53335,9.59825,331675.73246076,0
+FCF.US,D,20050726,000000,9.62284,9.69561,9.52744,9.63562,243278.76400393,0
+FCF.US,D,20050727,000000,9.64447,9.64447,9.47237,9.55597,258467.48067719,0
+FCF.US,D,20050728,000000,9.56383,9.73691,9.44483,9.71724,207031.04469941,0
+FCF.US,D,20050729,000000,9.70446,9.74773,9.61596,9.73691,240696.97705653,0
+FCF.US,D,20050801,000000,9.71724,9.73691,9.58547,9.59825,150147.33314966,0
+FCF.US,D,20050802,000000,9.63169,9.73691,9.57071,9.71724,147997.70825528,0
+FCF.US,D,20050803,000000,9.66905,9.68676,9.60316,9.63562,165487.56075445,0
+FCF.US,D,20050804,000000,9.60316,9.63169,9.42222,9.5127,193134.7467777,0
+FCF.US,D,20050805,000000,9.5127,9.60316,9.4173,9.44483,221784.54876396,0
+FCF.US,D,20050808,000000,9.44483,9.52744,9.40944,9.45663,178518.51771821,0
+FCF.US,D,20050809,000000,9.49794,9.58547,9.46451,9.5127,137256.70174664,0
+FCF.US,D,20050810,000000,9.57071,9.66905,9.40354,9.4291,171069.06077584,0
+FCF.US,D,20050811,000000,9.47237,9.67496,9.47237,9.63562,168202.55529937,0
+FCF.US,D,20050812,000000,9.59235,9.59825,9.35731,9.47237,214475.41738234,0
+FCF.US,D,20050815,000000,9.42222,9.60316,9.31768,9.59235,162186.85952118,0
+FCF.US,D,20050816,000000,9.52056,9.54023,9.33223,9.33223,168059.17918296,0
+FCF.US,D,20050817,000000,9.34256,9.52744,9.31768,9.45663,181241.64707826,0
+FCF.US,D,20050818,000000,9.45663,9.49106,9.33813,9.33813,135963.26614321,0
+FCF.US,D,20050819,000000,9.34256,9.36419,9.21354,9.33223,136541.85486833,0
+FCF.US,D,20050822,000000,9.39468,9.49794,9.33813,9.48417,96995.468034319,0
+FCF.US,D,20050823,000000,9.49106,9.49106,9.25513,9.38091,118631.02568692,0
+FCF.US,D,20050824,000000,9.38091,9.5127,9.22032,9.2981,329672.53423846,0
+FCF.US,D,20050825,000000,9.32545,9.40354,9.23193,9.34945,127515.26064536,0
+FCF.US,D,20050826,000000,9.35731,9.38091,9.15049,9.15049,169922.0518445,0
+FCF.US,D,20050829,000000,9.15049,9.54908,9.14283,9.54023,414923.36294922,0
+FCF.US,D,20050830,000000,9.54023,9.54908,9.31768,9.35731,307035.37747472,0
+FCF.US,D,20050831,000000,9.42222,9.59825,9.24647,9.59825,302022.29765955,0
+FCF.US,D,20050901,000000,9.59825,9.66119,9.45663,9.66119,196143.61151869,0
+FCF.US,D,20050902,000000,9.63169,9.63169,9.46451,9.47827,106454.22431032,0
+FCF.US,D,20050906,000000,9.54908,9.63562,9.52744,9.63562,159176.9779283,0
+FCF.US,D,20050907,000000,9.63169,9.69561,9.57071,9.69561,125078.88351815,0
+FCF.US,D,20050908,000000,9.62284,9.62284,9.47237,9.47827,169062.81199788,0
+FCF.US,D,20050909,000000,9.54908,9.60316,9.48417,9.60316,125223.27648646,0
+FCF.US,D,20050912,000000,9.57071,9.69561,9.50482,9.62284,102583.06916705,0
+FCF.US,D,20050913,000000,9.57661,9.59235,9.47827,9.47827,161615.38875928,0
+FCF.US,D,20050914,000000,9.54023,9.57071,9.31178,9.31178,139691.04517007,0
+FCF.US,D,20050915,000000,9.36419,9.38091,9.28356,9.32545,182674.39139055,0
+FCF.US,D,20050916,000000,9.40354,9.54023,9.33223,9.49106,541433.97392777,0
+FCF.US,D,20050919,000000,9.49106,9.52056,9.34945,9.37305,109748.82443226,0
+FCF.US,D,20050920,000000,9.43893,9.54908,9.2689,9.28356,166338.66578595,0
+FCF.US,D,20050921,000000,9.29132,9.29132,9.00298,9.04477,388129.31566126,0
+FCF.US,D,20050922,000000,9.09434,9.4291,9.07428,9.33813,420936.00817175,0
+FCF.US,D,20050923,000000,9.34256,9.45663,9.2629,9.33813,183814.28235866,0
+FCF.US,D,20050926,000000,9.40944,9.66905,9.40944,9.60808,327524.94304788,0
+FCF.US,D,20050927,000000,9.62284,9.64447,9.42222,9.53335,197716.68139172,0
+FCF.US,D,20050928,000000,9.47237,9.5127,9.14283,9.2629,310472.33686118,0
+FCF.US,D,20050929,000000,9.28356,9.42222,9.16485,9.42222,158026.91844129,0
+FCF.US,D,20050930,000000,9.42222,9.42222,9.29132,9.305,171931.35117812,0
+FCF.US,D,20051003,000000,9.34945,9.4173,9.28356,9.31178,142272.83211747,0
+FCF.US,D,20051004,000000,9.34945,9.36419,9.19376,9.19376,176364.82541629,0
+FCF.US,D,20051005,000000,9.15728,9.34256,8.96915,8.96915,274365.9599693,0
+FCF.US,D,20051006,000000,9.00298,9.17164,8.93543,9.03711,241129.13910955,0
+FCF.US,D,20051007,000000,9.10772,9.12277,9.00298,9.05245,152734.20435651,0
+FCF.US,D,20051010,000000,9.07428,9.08864,8.94201,8.9955,117342.67434294,0
+FCF.US,D,20051011,000000,9.06759,9.10094,8.93543,8.93543,265058.71462483,0
+FCF.US,D,20051012,000000,8.92047,9.05245,8.86334,8.91103,257891.94250774,0
+FCF.US,D,20051013,000000,8.91103,9.08186,8.85143,9.07428,225224.5587061,0
+FCF.US,D,20051014,000000,9.31768,9.32545,9.05245,9.2981,596018.58335539,0
+FCF.US,D,20051017,000000,9.34256,9.34256,8.95794,9.10094,205019.71166201,0
+FCF.US,D,20051018,000000,9.10094,9.10094,8.89588,8.93543,155166.51407617,0
+FCF.US,D,20051019,000000,8.89588,9.33813,8.83855,9.29132,314771.58664993,0
+FCF.US,D,20051020,000000,9.23871,9.31768,8.95794,9.10094,365490.12519373,0
+FCF.US,D,20051021,000000,9.10094,9.19376,8.9898,8.9955,263337.18437594,0
+FCF.US,D,20051024,000000,9.01724,9.17164,8.98233,9.12277,219063.4531077,0
+FCF.US,D,20051025,000000,9.08186,9.08864,8.89588,9.01724,305318.93148527,0
+FCF.US,D,20051026,000000,9.01724,9.11519,8.91103,8.9955,252591.09360784,0
+FCF.US,D,20051027,000000,8.92883,8.96915,8.85143,8.85143,301444.72578633,0
+FCF.US,D,20051028,000000,8.8893,9.00298,8.81623,8.9955,234822.62369096,0
+FCF.US,D,20051031,000000,9.03249,9.19376,9.03249,9.19376,303883.13661731,0
+FCF.US,D,20051101,000000,9.12277,9.12857,9.01724,9.10772,210183.28555682,0
+FCF.US,D,20051102,000000,9.12857,9.2629,9.10094,9.2629,168777.07661693,0
+FCF.US,D,20051103,000000,9.305,9.305,9.10772,9.16485,164907.95517744,0
+FCF.US,D,20051104,000000,9.1861,9.21354,8.93543,9.12277,187829.83047024,0
+FCF.US,D,20051107,000000,9.16485,9.2981,9.08186,9.23193,123070.60103642,0
+FCF.US,D,20051108,000000,9.17164,9.20094,9.07428,9.12857,97281.203415265,0
+FCF.US,D,20051109,000000,9.15728,9.36419,9.10772,9.22416,134533.5723866,0
+FCF.US,D,20051110,000000,9.24647,9.39468,9.08186,9.38878,223649.45512929,0
+FCF.US,D,20051111,000000,9.33223,9.5127,9.32545,9.49106,124935.50740174,0
+FCF.US,D,20051114,000000,9.47237,9.47237,9.22032,9.34256,164625.27035217,0
+FCF.US,D,20051115,000000,9.34256,9.34256,9.12277,9.15728,116335.99097235,0
+FCF.US,D,20051116,000000,9.12277,9.20488,9.00977,9.14283,215912.22910219,0
+FCF.US,D,20051117,000000,9.15049,9.23871,9.07428,9.23871,165337.06667481,0
+FCF.US,D,20051118,000000,9.40944,9.42222,9.24647,9.38878,181815.15154393,0
+FCF.US,D,20051121,000000,9.38878,9.48417,9.2981,9.48417,183961.72588263,0
+FCF.US,D,20051122,000000,9.48417,9.48417,9.37305,9.40354,141986.07988464,0
+FCF.US,D,20051123,000000,9.40354,9.47827,9.40354,9.44975,118490.70012617,0
+FCF.US,D,20051125,000000,9.44975,9.44975,9.32545,9.40944,37963.148442082,0
+FCF.US,D,20051128,000000,9.40354,9.4291,9.24647,9.28356,151722.43672647,0
+FCF.US,D,20051129,000000,9.34945,9.40944,9.23871,9.29132,166199.35707709,0
+FCF.US,D,20051130,000000,9.305,9.44483,9.25513,9.4173,227946.67121426,0
+FCF.US,D,20051201,000000,9.43893,9.60808,9.40354,9.59235,262620.30379385,0
+FCF.US,D,20051202,000000,9.54023,9.54908,9.37305,9.54908,136541.85486833,0
+FCF.US,D,20051205,000000,9.54908,9.54908,9.31178,9.4291,126218.77448626,0
+FCF.US,D,20051206,000000,9.38878,9.50482,9.34945,9.37305,148575.28012851,0
+FCF.US,D,20051207,000000,9.40354,9.40354,9.22032,9.27765,126798.38006328,0
+FCF.US,D,20051208,000000,9.31768,9.38878,9.17931,9.25513,223220.34363192,0
+FCF.US,D,20051209,000000,9.24647,9.42222,9.22416,9.40354,116189.56430026,0
+FCF.US,D,20051212,000000,9.39468,9.4173,9.2689,9.33223,120065.80370298,0
+FCF.US,D,20051213,000000,9.31768,9.45663,9.305,9.40944,130237.37315352,0
+FCF.US,D,20051214,000000,9.45663,9.54908,9.35731,9.52744,213618.2112395,0
+FCF.US,D,20051215,000000,9.52744,9.52744,9.29132,9.33813,191846.39543371,0
+FCF.US,D,20051216,000000,9.36419,9.44483,9.33813,9.38091,558480.47900311,0
+FCF.US,D,20051219,000000,9.36419,9.36419,9.20094,9.22032,190124.86518481,0
+FCF.US,D,20051220,000000,9.29132,9.35731,9.22416,9.23193,140551.30186858,0
+FCF.US,D,20051221,000000,9.2689,9.33813,9.20488,9.29132,112471.9537923,0
+FCF.US,D,20051222,000000,9.33813,9.34256,9.20094,9.29132,119631.60794617,0
+FCF.US,D,20051223,000000,9.34945,9.4173,9.305,9.39468,106886.38636335,0
+FCF.US,D,20051227,000000,9.4291,9.50482,9.22032,9.23193,224079.58347854,0
+FCF.US,D,20051228,000000,9.17931,9.23871,9.08864,9.10772,166051.91355311,0
+FCF.US,D,20051229,000000,9.11519,9.14283,9.05245,9.05992,208610.21568378,0
+FCF.US,D,20051230,000000,9.03711,9.09434,8.98233,9.0257,221924.87432472,0
+FCF.US,D,20060103,000000,9.09434,9.23193,8.93543,9.1861,246722.84135362,0
+FCF.US,D,20060104,000000,9.20094,9.2689,9.15049,9.17931,216771.4689488,0
+FCF.US,D,20060105,000000,9.15728,9.22416,9.11519,9.15049,89829.71276911,0
+FCF.US,D,20060106,000000,9.17164,9.22416,9.05245,9.1861,131384.38208485,0
+FCF.US,D,20060109,000000,9.22416,9.27765,9.17931,9.2629,145566.41538752,0
+FCF.US,D,20060110,000000,9.2689,9.31178,9.14283,9.29132,203879.82069389,0
+FCF.US,D,20060111,000000,9.29132,9.29132,9.11519,9.23871,203447.65864086,0
+FCF.US,D,20060112,000000,9.24647,9.2689,9.08864,9.12277,182961.14362338,0
+FCF.US,D,20060113,000000,9.12277,9.33223,9.12277,9.32545,393284.75474095,0
+FCF.US,D,20060117,000000,9.25513,9.40354,9.22416,9.34256,450164.39888315,0
+FCF.US,D,20060118,000000,9.32545,9.40354,9.27765,9.2981,122641.48953905,0
+FCF.US,D,20060119,000000,9.2981,9.34256,9.21354,9.34256,183529.5638296,0
+FCF.US,D,20060120,000000,9.37305,9.38878,9.12277,9.15049,225944.48984386,0
+FCF.US,D,20060123,000000,9.16485,9.31768,9.16485,9.29132,119490.26553354,0
+FCF.US,D,20060124,000000,9.31768,9.42222,9.31768,9.4173,164046.68162705,0
+FCF.US,D,20060125,000000,9.40354,9.42222,9.23871,9.42222,192130.09711088,0
+FCF.US,D,20060126,000000,9.42222,9.63169,9.38878,9.59825,283537.96401247,0
+FCF.US,D,20060127,000000,9.62284,9.77133,9.59825,9.70446,211472.65375268,0
+FCF.US,D,20060130,000000,9.69561,9.69561,9.59235,9.59825,172358.42897171,0
+FCF.US,D,20060131,000000,9.56383,9.56383,9.39468,9.42222,352735.7519439,0
+FCF.US,D,20060201,000000,9.40944,9.49794,9.39468,9.46451,163332.85160063,0
+FCF.US,D,20060202,000000,9.47827,9.47827,9.14283,9.20488,224795.44720873,0
+FCF.US,D,20060203,000000,9.20488,9.34945,9.16485,9.29132,165337.06667481,0
+FCF.US,D,20060206,000000,9.28356,9.29132,9.14283,9.24647,138833.83902723,0
+FCF.US,D,20060207,000000,9.21354,9.2689,9.15049,9.17931,130663.43409521,0
+FCF.US,D,20060208,000000,9.24647,9.27765,9.12857,9.25513,213336.54326611,0
+FCF.US,D,20060209,000000,9.24647,9.34945,9.17931,9.19376,176945.44784518,0
+FCF.US,D,20060210,000000,9.17931,9.31178,9.15049,9.2981,132098.21211127,0
+FCF.US,D,20060213,000000,9.2629,9.2981,9.1861,9.22032,188977.85625348,0
+FCF.US,D,20060214,000000,9.24647,9.42222,9.19376,9.40944,176656.66190856,0
+FCF.US,D,20060215,000000,9.40354,9.47237,9.28356,9.44975,145996.54373678,0
+FCF.US,D,20060216,000000,9.45663,9.49794,9.4173,9.45663,122787.91621114,0
+FCF.US,D,20060217,000000,9.50482,9.50482,9.37305,9.42222,132952.36769844,0
+FCF.US,D,20060221,000000,9.38878,9.45663,9.23193,9.2981,164046.68162705,0
+FCF.US,D,20060222,000000,9.33813,9.49106,9.24647,9.48417,119774.98406259,0
+FCF.US,D,20060223,000000,9.44483,9.52744,9.35731,9.42222,193415.39789919,0
+FCF.US,D,20060224,000000,9.38091,9.52056,9.33223,9.50482,152876.56362104,0
+FCF.US,D,20060227,000000,9.50482,9.59825,9.50482,9.58547,133814.65810073,0
+FCF.US,D,20060228,000000,9.54908,9.57661,9.40944,9.43893,308035.95973397,0
+FCF.US,D,20060301,000000,9.43893,9.57661,9.38878,9.57071,76080.858371365,0
+FCF.US,D,20060302,000000,9.57071,9.57071,9.36419,9.44975,208178.05363076,0
+FCF.US,D,20060303,000000,9.42222,9.47827,9.32545,9.35731,125650.35428004,0
+FCF.US,D,20060306,000000,9.33223,9.34256,9.20094,9.24647,204306.89848747,0
+FCF.US,D,20060307,000000,9.24647,9.31178,9.17164,9.29132,171499.18912509,0
+FCF.US,D,20060308,000000,9.2981,9.31768,9.21354,9.22416,107600.21638977,0
+FCF.US,D,20060309,000000,9.22032,9.2981,9.17931,9.17931,105588.88335237,0
+FCF.US,D,20060310,000000,9.20488,9.2981,9.17931,9.2981,101292.68411929,0
+FCF.US,D,20060313,000000,9.34256,9.43893,9.305,9.33223,154735.36887502,0
+FCF.US,D,20060314,000000,9.29132,9.44483,9.24647,9.4291,124790.09758154,0
+FCF.US,D,20060315,000000,9.40944,9.47237,9.31768,9.47237,144707.1755409,0
+FCF.US,D,20060316,000000,9.45663,9.49106,9.39468,9.44483,105588.88335237,0
+FCF.US,D,20060317,000000,9.49106,9.54908,9.4173,9.52744,716653.82411649,0
+FCF.US,D,20060320,000000,9.49794,9.53335,9.42222,9.46451,173937.59995608,0
+FCF.US,D,20060321,000000,9.4291,9.44975,9.21354,9.21354,187114.98359193,0
+FCF.US,D,20060322,000000,9.21354,9.40944,9.17931,9.39468,138833.83902723,0
+FCF.US,D,20060323,000000,9.38878,9.44975,9.29132,9.40354,100146.69203984,0
+FCF.US,D,20060324,000000,9.99849,10.2355,9.99849,10.2355,1917858.9274629,0
+FCF.US,D,20060327,000000,9.98371,10.145,9.73102,10.145,737431.15877436,0
+FCF.US,D,20060328,000000,10.1175,10.1746,9.93949,10.0143,466496.05708019,0
+FCF.US,D,20060329,000000,9.89525,9.99849,9.79199,9.9621,381678.40727435,0
+FCF.US,D,20060330,000000,9.93949,10.0143,9.85099,9.9621,387128.733402,0
+FCF.US,D,20060331,000000,9.95525,10.2601,9.92283,10.2355,9026521.0096339,0
+FCF.US,D,20060403,000000,10.1972,10.1972,10.0201,10.0713,1035294.532206,0
+FCF.US,D,20060404,000000,10.0644,10.1234,10.0201,10.0998,435127.19314142,0
+FCF.US,D,20060405,000000,10.0998,10.1086,9.96705,10.1086,300732.92946369,0
+FCF.US,D,20060406,000000,10.0998,10.1175,9.99849,10.1175,236545.17079175,0
+FCF.US,D,20060407,000000,10.1362,10.1903,9.85099,9.85787,489423.01663243,0
+FCF.US,D,20060410,000000,9.87165,10.0998,9.87165,10.0261,378812.91864978,0
+FCF.US,D,20060411,000000,10.087,10.087,9.77133,9.77822,246424.90375,0
+FCF.US,D,20060412,000000,9.77822,9.86476,9.73691,9.76249,250011.34036422,0
+FCF.US,D,20060413,000000,9.77133,9.82739,9.68676,9.75461,243563.48253298,0
+FCF.US,D,20060417,000000,9.85099,9.86476,9.70446,9.77822,735995.36390641,0
+FCF.US,D,20060418,000000,9.87165,10.0713,9.80674,10.0644,310047.29277138,0
+FCF.US,D,20060419,000000,10.0998,10.145,10.0103,10.1411,293143.14696056,0
+FCF.US,D,20060420,000000,10.0998,10.1086,9.83624,9.93949,267490.0074926,0
+FCF.US,D,20060421,000000,10.087,10.087,9.62284,9.63169,851473.13188403,0
+FCF.US,D,20060424,000000,9.63562,9.64447,9.44483,9.44975,386552.17838067,0
+FCF.US,D,20060425,000000,9.5127,9.5127,9.2689,9.31768,419505.29756324,0
+FCF.US,D,20060426,000000,9.36419,9.52744,9.28356,9.28356,285402.87037779,0
+FCF.US,D,20060427,000000,9.17931,9.62284,9.17931,9.4291,417788.85157379,0
+FCF.US,D,20060428,000000,9.35731,9.57661,9.33223,9.33813,509625.82997274,0
+FCF.US,D,20060501,000000,9.38878,9.49794,9.27765,9.305,368932.16883964,0
+FCF.US,D,20060502,000000,9.32545,9.43893,9.25513,9.43893,273798.55661497,0
+FCF.US,D,20060503,000000,9.40354,9.48417,9.31178,9.47237,183814.28235866,0
+FCF.US,D,20060504,000000,9.44975,9.52056,9.33813,9.44975,203879.82069389,0
+FCF.US,D,20060505,000000,9.52056,9.63169,9.34256,9.54023,306176.13762811,0
+FCF.US,D,20060508,000000,9.5127,9.52056,9.40354,9.42222,142699.90991106,0
+FCF.US,D,20060509,000000,9.43893,9.47827,9.37305,9.37305,134819.30776755,0
+FCF.US,D,20060510,000000,9.34945,9.40354,9.28356,9.32545,166627.45172256,0
+FCF.US,D,20060511,000000,9.2981,9.305,9.12857,9.14283,301591.15245842,0
+FCF.US,D,20060512,000000,9.15049,9.15728,9.03711,9.05245,303454.02511995,0
+FCF.US,D,20060515,000000,9.03249,9.33813,8.97653,9.25513,489423.01663243,0
+FCF.US,D,20060516,000000,9.28356,9.28356,9.07428,9.08186,191698.95190974,0
+FCF.US,D,20060517,000000,9.00977,9.11519,8.94201,9.03249,252878.86269257,0
+FCF.US,D,20060518,000000,9.03711,9.10094,8.94949,8.94949,188548.74475611,0
+FCF.US,D,20060519,000000,8.95794,9.1861,8.91103,9.05245,291416.53245222,0
+FCF.US,D,20060522,000000,8.98233,9.43893,8.92883,9.29132,446587.11393593,0
+FCF.US,D,20060523,000000,9.35731,9.38878,8.91103,8.93543,260183.92666664,0
+FCF.US,D,20060524,000000,8.94201,9.27765,8.93543,9.23193,419936.44276439,0
+FCF.US,D,20060525,000000,9.305,9.34945,9.14283,9.32545,205883.01891618,0
+FCF.US,D,20060526,000000,9.34945,9.35731,9.20488,9.23871,151293.32522911,0
+FCF.US,D,20060530,000000,9.24647,9.2629,8.95794,8.97653,304172.93940582,0
+FCF.US,D,20060531,000000,9.03711,9.14283,8.9898,9.14283,381253.36318455,0
+FCF.US,D,20060601,000000,9.17931,9.31768,9.14283,9.305,231386.68115638,0
+FCF.US,D,20060602,000000,9.38878,9.39468,9.22032,9.29132,232393.36452698,0
+FCF.US,D,20060605,000000,9.23871,9.31768,8.92047,8.93543,450307.77499956,0
+FCF.US,D,20060606,000000,8.94201,9.04477,8.90454,9.01724,354747.0849813,0
+FCF.US,D,20060607,000000,9.04477,9.20094,8.9898,9.01724,393861.30976229,0
+FCF.US,D,20060608,000000,9.00298,9.23193,8.93543,9.1861,412483.93526635,0
+FCF.US,D,20060609,000000,9.23193,9.23193,9.04477,9.08186,261901.38950798,0
+FCF.US,D,20060612,000000,9.06759,9.07428,8.89588,8.94201,354747.0849813,0
+FCF.US,D,20060613,000000,8.94201,9.12277,8.92883,8.95794,365632.48445826,0
+FCF.US,D,20060614,000000,8.94949,8.9955,8.83099,8.91103,344000.99421322,0
+FCF.US,D,20060615,000000,8.95794,9.1861,8.94201,9.15728,229093.6801456,0
+FCF.US,D,20060616,000000,9.17931,9.1861,8.93543,8.9955,1416117.7670412,0
+FCF.US,D,20060619,000000,8.9955,9.01724,8.75349,8.76637,400449.49315427,0
+FCF.US,D,20060620,000000,8.77188,8.83099,8.69802,8.69802,222504.47990172,0
+FCF.US,D,20060621,000000,8.70432,8.8831,8.70432,8.80885,190270.27500501,0
+FCF.US,D,20060622,000000,8.77188,8.82361,8.62111,8.73175,303023.8967707,0
+FCF.US,D,20060623,000000,8.69802,8.70992,8.55188,8.66321,230238.65537315,0
+FCF.US,D,20060626,000000,8.71621,8.75988,8.65613,8.75988,222790.21528267,0
+FCF.US,D,20060627,000000,8.75988,8.77188,8.55729,8.58965,424523.46163786,0
+FCF.US,D,20060628,000000,8.55729,8.59683,8.47272,8.56349,263620.8860531,0
+FCF.US,D,20060629,000000,8.66694,8.85783,8.56988,8.85783,395721.13186816,0
+FCF.US,D,20060630,000000,8.8893,8.8893,8.75988,8.86334,360336.71981782,0
+FCF.US,D,20060703,000000,9.08186,9.11519,8.92883,8.96266,206022.32762504,0
+FCF.US,D,20060705,000000,8.92883,8.98233,8.86334,8.94201,344716.85794342,0
+FCF.US,D,20060706,000000,9.00977,9.03711,8.8831,9.0257,304028.54643751,0
+FCF.US,D,20060707,000000,9.03249,9.15728,8.9955,9.05992,359900.49035723,0
+FCF.US,D,20060710,000000,9.04477,9.17931,9.03249,9.05245,216914.84506522,0
+FCF.US,D,20060711,000000,9.07428,9.10094,8.91103,9.10094,257030.66895734,0
+FCF.US,D,20060712,000000,9.06759,9.11519,8.84681,8.85783,223220.34363192,0
+FCF.US,D,20060713,000000,8.81623,8.81623,8.66694,8.69802,468795.15920232,0
+FCF.US,D,20060714,000000,8.83099,8.83099,8.64364,8.81623,619943.07461123,0
+FCF.US,D,20060717,000000,8.86334,8.8831,8.64364,8.66694,318211.59659207,0
+FCF.US,D,20060718,000000,8.72349,8.85143,8.62111,8.83099,305746.00927886,0
+FCF.US,D,20060719,000000,8.83855,9.07428,8.83855,9.03249,294283.03792867,0
+FCF.US,D,20060720,000000,9.07428,9.07428,8.80059,8.80885,296145.91059022,0
+FCF.US,D,20060721,000000,8.80885,8.83099,8.60479,8.79322,288696.45364784,0
+FCF.US,D,20060724,000000,8.79322,8.89588,8.70992,8.8831,383539.24623212,0
+FCF.US,D,20060725,000000,8.86334,8.9898,8.68878,8.76637,444582.89886175,0
+FCF.US,D,20060726,000000,8.72349,8.85143,8.58965,8.71621,312194.88396197,0
+FCF.US,D,20060727,000000,8.78496,8.82361,8.59683,8.65613,259752.7814655,0
+FCF.US,D,20060728,000000,8.72349,9.00298,8.66694,8.98233,313195.46622122,0
+FCF.US,D,20060731,000000,8.98233,9.06759,8.77188,9.06759,537849.57101733,0
+FCF.US,D,20060801,000000,8.9955,8.9955,8.80059,8.85783,209463.35441906,0
+FCF.US,D,20060802,000000,8.89588,8.9898,8.85143,8.92883,213479.91938254,0
+FCF.US,D,20060803,000000,8.85783,8.95794,8.82361,8.94949,362337.88433632,0
+FCF.US,D,20060804,000000,9.01724,9.05245,8.74719,8.87012,342708.57546168,0
+FCF.US,D,20060807,000000,8.78496,8.82361,8.72349,8.77818,190837.67835934,0
+FCF.US,D,20060808,000000,8.81623,8.8831,8.62829,8.66321,300874.27187632,0
+FCF.US,D,20060809,000000,8.74719,8.80059,8.60479,8.62829,247432.60397248,0
+FCF.US,D,20060810,000000,8.62111,8.73972,8.56349,8.64964,216204.06559446,0
+FCF.US,D,20060811,000000,8.59683,8.70432,8.55188,8.68052,188407.40234347,0
+FCF.US,D,20060814,000000,8.73175,8.75988,8.58965,8.61295,194421.0644179,0
+FCF.US,D,20060815,000000,8.75349,8.84681,8.68878,8.84681,295142.27777529,0
+FCF.US,D,20060816,000000,8.84681,9.00298,8.83099,8.9955,483122.60232518,0
+FCF.US,D,20060817,000000,8.93543,9.06759,8.93543,9.00977,260183.92666664,0
+FCF.US,D,20060818,000000,9.04477,9.04477,8.89588,9.03711,290557.2926056,0
+FCF.US,D,20060821,000000,8.96915,8.9898,8.90454,8.95794,141986.07988464,0
+FCF.US,D,20060822,000000,8.95794,8.96915,8.89588,8.95794,119631.60794617,0
+FCF.US,D,20060823,000000,8.95794,8.96915,8.77188,8.83099,198431.52827003,0
+FCF.US,D,20060824,000000,8.8893,8.8893,8.76637,8.84681,200008.66555062,0
+FCF.US,D,20060825,000000,8.80885,8.89588,8.76637,8.80885,117195.23081897,0
+FCF.US,D,20060828,000000,8.84681,8.92047,8.81623,8.86334,177804.68769179,0
+FCF.US,D,20060829,000000,8.8893,8.96266,8.71621,8.96266,544721.45608648,0
+FCF.US,D,20060830,000000,8.96915,9.03711,8.86334,9.01724,236118.09299816,0
+FCF.US,D,20060831,000000,9.0257,9.05245,8.92883,8.97653,327667.3023124,0
+FCF.US,D,20060901,000000,9.03249,9.03249,8.93543,8.94201,135107.07685226,0
+FCF.US,D,20060905,000000,8.91103,9.05245,8.91103,9.0257,271646.89801682,0
+FCF.US,D,20060906,000000,8.96266,8.96915,8.87632,8.8893,206022.32762504,0
+FCF.US,D,20060907,000000,8.85783,8.89588,8.74719,8.75349,216914.84506522,0
+FCF.US,D,20060908,000000,8.78496,8.85783,8.72349,8.83855,211185.90151985,0
+FCF.US,D,20060911,000000,8.77818,8.86334,8.73175,8.80059,391137.16355036,0
+FCF.US,D,20060912,000000,8.82361,9.00298,8.79322,9.00298,283537.96401247,0
+FCF.US,D,20060913,000000,9.00298,9.03711,8.97653,9.03711,261332.96930176,0
+FCF.US,D,20060914,000000,8.97653,9.03711,8.83099,8.94949,649457.20070357,0
+FCF.US,D,20060915,000000,9.01724,9.05992,8.89588,8.89588,1100052.7447879,0
+FCF.US,D,20060918,000000,8.85783,9.0257,8.84681,9.00298,368932.16883964,0
+FCF.US,D,20060919,000000,9.0257,9.0257,8.83855,8.9955,326089.14817992,0
+FCF.US,D,20060920,000000,9.05992,9.25513,9.03249,9.21354,497300.56822028,0
+FCF.US,D,20060921,000000,9.25513,9.28356,9.03711,9.09434,255884.6768779,0
+FCF.US,D,20060922,000000,9.05992,9.10094,8.91103,9.00298,278091.70529239,0
+FCF.US,D,20060925,000000,9.0257,9.17931,8.98233,9.12857,277951.37973163,0
+FCF.US,D,20060926,000000,9.15049,9.23193,9.08864,9.15049,167484.6578654,0
+FCF.US,D,20060927,000000,9.08186,9.1861,9.06759,9.17164,373227.35122084,0
+FCF.US,D,20060928,000000,9.20488,9.23193,9.08186,9.19376,206884.61802732,0
+FCF.US,D,20060929,000000,9.17164,9.23193,9.07428,9.09434,327810.67842881,0
+FCF.US,D,20061002,000000,9.05245,9.05245,8.83855,8.87012,316781.90283545,0
+FCF.US,D,20061003,000000,8.86334,8.9898,8.80059,8.92047,188548.74475611,0
+FCF.US,D,20061004,000000,8.8831,9.04477,8.86334,9.04477,227513.49230933,0
+FCF.US,D,20061005,000000,9.0257,9.08186,8.97653,9.05992,237975.88140026,0
+FCF.US,D,20061006,000000,9.01724,9.06759,8.92047,8.98233,201300.06745026,0
+FCF.US,D,20061009,000000,8.9955,9.09434,8.92047,9.08186,231528.02356903,0
+FCF.US,D,20061010,000000,9.09434,9.14283,8.98233,9.04477,165769.22872784,0
+FCF.US,D,20061011,000000,9.04477,9.10094,8.96266,9.00977,235256.81944777,0
+FCF.US,D,20061012,000000,9.06759,9.1861,9.06759,9.17931,224221.94274307,0
+FCF.US,D,20061013,000000,9.19376,9.31768,9.01724,9.21354,619655.3055265,0
+FCF.US,D,20061016,000000,9.2629,9.28356,9.20094,9.2689,172212.00229962,0
+FCF.US,D,20061017,000000,9.21354,9.25513,9.13614,9.20094,221924.87432472,0
+FCF.US,D,20061018,000000,9.2629,9.2981,9.16485,9.20488,243707.8755013,0
+FCF.US,D,20061019,000000,9.20488,9.28356,9.15728,9.1861,207175.43766772,0
+FCF.US,D,20061020,000000,9.23193,9.2689,9.07428,9.16485,203590.01790539,0
+FCF.US,D,20061023,000000,9.09434,9.2981,9.09434,9.2629,192702.58472466,0
+FCF.US,D,20061024,000000,9.20488,9.28356,9.19376,9.2629,174219.26792947,0
+FCF.US,D,20061025,000000,9.27765,9.33223,9.14283,9.2981,213479.91938254,0
+FCF.US,D,20061026,000000,9.34945,9.4291,9.2689,9.4291,317208.98062903,0
+FCF.US,D,20061027,000000,9.38878,9.45663,9.29132,9.31178,228380.86697107,0
+FCF.US,D,20061030,000000,9.25513,9.44483,9.25513,9.4173,261332.96930176,0
+FCF.US,D,20061031,000000,9.44483,9.45663,9.305,9.33223,231103.99633111,0
+FCF.US,D,20061101,000000,9.34945,9.4173,9.14283,9.15728,253310.00789371,0
+FCF.US,D,20061102,000000,9.09434,9.23871,9.09434,9.1861,229235.02255824,0
+FCF.US,D,20061103,000000,9.23193,9.2981,9.14283,9.23193,224795.44720873,0
+FCF.US,D,20061106,000000,9.27765,9.33813,9.22032,9.31768,203447.65864086,0
+FCF.US,D,20061107,000000,9.2981,9.52056,9.27765,9.45663,451026.68928542,0
+FCF.US,D,20061108,000000,9.39468,9.49106,9.39468,9.44975,183391.27197263,0
+FCF.US,D,20061109,000000,9.48417,9.48417,9.24647,9.2689,175939.78132648,0
+FCF.US,D,20061110,000000,9.28356,9.43893,9.27765,9.43893,178949.66291936,0
+FCF.US,D,20061113,000000,9.42222,9.5127,9.36419,9.47827,151157.06707591,0
+FCF.US,D,20061114,000000,9.49794,9.63562,9.40944,9.63562,226368.51708177,0
+FCF.US,D,20061115,000000,9.66905,9.79887,9.59825,9.77133,305030.14554866,0
+FCF.US,D,20061116,000000,9.80674,9.81264,9.73691,9.80674,142415.191382,0
+FCF.US,D,20061117,000000,9.80674,9.80674,9.66119,9.70446,191413.21652879,0
+FCF.US,D,20061120,000000,9.70446,9.73691,9.65234,9.73691,120065.80370298,0
+FCF.US,D,20061121,000000,9.73691,9.8205,9.67496,9.8205,146283.29596961,0
+FCF.US,D,20061122,000000,9.84509,9.85099,9.64447,9.66905,99427.777753971,0
+FCF.US,D,20061124,000000,9.60808,9.67496,9.57661,9.66905,66625.152651032,0
+FCF.US,D,20061127,000000,9.62284,9.63169,9.35731,9.35731,278237.11511258,0
+FCF.US,D,20061128,000000,9.36419,9.44975,9.34256,9.4173,201870.52136027,0
+FCF.US,D,20061129,000000,9.48417,9.63562,9.46451,9.63169,236258.41855892,0
+FCF.US,D,20061130,000000,9.59235,9.59235,9.45663,9.59235,234251.15292907,0
+FCF.US,D,20061201,000000,9.56383,9.56383,9.32545,9.44483,256745.95042829,0
+FCF.US,D,20061204,000000,9.47237,9.64447,9.42222,9.63169,198006.48418022,0
+FCF.US,D,20061205,000000,9.68184,9.74773,9.62284,9.68184,181673.80913129,0
+FCF.US,D,20061206,000000,9.68184,9.68184,9.56383,9.57071,122073.06933284,0
+FCF.US,D,20061207,000000,9.5127,9.63562,9.49106,9.50482,126510.61097855,0
+FCF.US,D,20061208,000000,9.47237,9.52744,9.42222,9.52056,111034.12522057,0
+FCF.US,D,20061211,000000,9.50482,9.52744,9.45663,9.48417,111895.39877096,0
+FCF.US,D,20061212,000000,9.48417,9.52744,9.40944,9.52056,96137.245039594,0
+FCF.US,D,20061213,000000,9.52056,9.52744,9.45663,9.52056,114335.84330573,0
+FCF.US,D,20061214,000000,9.52056,9.57661,9.47827,9.54023,174645.32887116,0
+FCF.US,D,20061215,000000,9.54908,9.59235,9.47827,9.54023,412629.34508654,0
+FCF.US,D,20061218,000000,9.57661,9.57661,9.36419,9.38091,143845.90199051,0
+FCF.US,D,20061219,000000,9.38091,9.48417,9.32545,9.48417,175367.2937127,0
+FCF.US,D,20061220,000000,9.49106,9.55597,9.46451,9.54023,121783.26654433,0
+FCF.US,D,20061221,000000,9.59825,9.63169,9.44975,9.50482,218060.83714467,0
+FCF.US,D,20061222,000000,9.50482,9.5127,9.34945,9.48417,108601.81550092,0
+FCF.US,D,20061226,000000,9.46451,9.66905,9.46451,9.65234,134101.41033357,0
+FCF.US,D,20061227,000000,9.55597,9.66119,9.44975,9.66119,190694.30224293,0
+FCF.US,D,20061228,000000,9.66119,9.67496,9.59825,9.60808,111613.73079757,0
+FCF.US,D,20061229,000000,9.59825,9.59825,9.37305,9.37305,216345.4080071,0
+FCF.US,D,20070103,000000,9.42222,9.52744,9.31178,9.40354,286259.05966873,0
+FCF.US,D,20070104,000000,9.38878,9.50482,9.31178,9.47827,355032.82036225,0
+FCF.US,D,20070105,000000,9.33223,9.44483,9.2689,9.2981,253736.06883541,0
+FCF.US,D,20070108,000000,9.36419,9.37305,9.22032,9.305,284971.72517665,0
+FCF.US,D,20070109,000000,9.34256,9.34945,9.17931,9.33813,231386.68115638,0
+FCF.US,D,20070110,000000,9.27765,9.33813,9.22032,9.22032,156308.43874806,0
+FCF.US,D,20070111,000000,9.2689,9.4173,9.23871,9.32545,270214.15370454,0
+FCF.US,D,20070112,000000,9.32545,9.46451,9.2981,9.46451,370793.00779741,0
+FCF.US,D,20070116,000000,9.53335,9.53335,9.31768,9.33813,551173.38132527,0
+FCF.US,D,20070117,000000,9.33813,9.38878,9.28356,9.2981,288836.77920858,0
+FCF.US,D,20070118,000000,9.29132,9.39468,9.24647,9.2629,316349.74078241,0
+FCF.US,D,20070119,000000,9.2629,9.36419,9.24647,9.34256,199581.58775703,0
+FCF.US,D,20070122,000000,9.34945,9.37305,9.20094,9.32545,326522.32708483,0
+FCF.US,D,20070123,000000,9.37305,9.4173,9.31178,9.34945,180091.58759125,0
+FCF.US,D,20070124,000000,9.31768,9.40944,9.31768,9.40944,139835.43813838,0
+FCF.US,D,20070125,000000,9.35731,9.38878,9.07428,9.14283,366348.34818846,0
+FCF.US,D,20070126,000000,9.21354,9.23871,9.11519,9.23871,234822.62369096,0
+FCF.US,D,20070129,000000,9.17931,9.24647,9.14283,9.17931,483979.80846801,0
+FCF.US,D,20070130,000000,9.23193,9.23193,9.11519,9.20094,584125.48365596,0
+FCF.US,D,20070131,000000,9.20094,9.20094,9.08864,9.17931,468076.24491644,0
+FCF.US,D,20070201,000000,9.17931,9.20094,9.11519,9.16485,332676.31472001,0
+FCF.US,D,20070202,000000,9.16485,9.17931,9.10772,9.15049,389135.99903185,0
+FCF.US,D,20070205,000000,9.10772,9.12857,9.04477,9.10094,422944.29065348,0
+FCF.US,D,20070206,000000,9.13614,9.13614,9.08186,9.10772,234822.62369096,0
+FCF.US,D,20070207,000000,9.11519,9.1861,9.07428,9.1861,287405.05174819,0
+FCF.US,D,20070208,000000,9.1861,9.20488,9.14283,9.17164,231676.48394489,0
+FCF.US,D,20070209,000000,9.16485,9.19376,9.04477,9.09434,303311.66585543,0
+FCF.US,D,20070212,000000,8.76637,9.10772,8.72349,9.08864,202832.46324772,0
+FCF.US,D,20070213,000000,9.12277,9.15728,9.01724,9.15728,228107.33381279,0
+FCF.US,D,20070214,000000,9.14283,9.16485,9.08186,9.10772,198301.37122817,0
+FCF.US,D,20070215,000000,9.07428,9.09434,9.03249,9.05992,221924.87432472,0
+FCF.US,D,20070216,000000,9.08186,9.08186,8.9955,9.06759,261901.38950798,0
+FCF.US,D,20070220,000000,9.03249,9.09434,8.95794,9.08864,281822.5348749,0
+FCF.US,D,20070221,000000,9.01724,9.11519,9.01724,9.09434,152586.76083253,0
+FCF.US,D,20070222,000000,9.05992,9.13614,9.01724,9.13614,281959.80987999,0
+FCF.US,D,20070223,000000,9.13614,9.13614,8.98233,9.06759,894021.2654958,0
+FCF.US,D,20070226,000000,9.05992,9.05992,8.73972,8.81623,1298806.6151068,0
+FCF.US,D,20070227,000000,8.81623,8.81623,8.62111,8.63636,890301.62128407,0
+FCF.US,D,20070228,000000,8.64364,8.69802,8.55729,8.55729,550595.80945204,0
+FCF.US,D,20070301,000000,8.58247,8.64964,8.42935,8.55729,565819.09908954,0
+FCF.US,D,20070302,000000,8.53861,8.53861,8.36798,8.38765,463346.86677844,0
+FCF.US,D,20070305,000000,8.38765,8.38765,8.1887,8.1887,590144.22998983,0
+FCF.US,D,20070306,000000,8.26954,8.37634,8.21615,8.31261,558910.60735237,0
+FCF.US,D,20070307,000000,8.27544,8.33465,8.20769,8.22224,288980.15532501,0
+FCF.US,D,20070308,000000,8.2843,8.34841,8.20159,8.24446,293143.14696056,0
+FCF.US,D,20070309,000000,8.31261,8.34841,8.24446,8.31261,207744.87472583,0
+FCF.US,D,20070312,000000,8.26954,8.30485,8.23601,8.27544,206599.89949827,0
+FCF.US,D,20070313,000000,8.27544,8.2843,7.99949,8.01857,782274.32710071,0
+FCF.US,D,20070314,000000,8.04738,8.23601,7.99251,8.19549,443858.90031644,0
+FCF.US,D,20070315,000000,8.18074,8.37634,8.17179,8.34222,376958.18080335,0
+FCF.US,D,20070316,000000,8.34222,8.37634,8.20769,8.25834,744162.71828277,0
+FCF.US,D,20070319,000000,8.30485,8.36798,8.30485,8.3612,411913.48135634,0
+FCF.US,D,20070320,000000,8.34222,8.37634,8.32737,8.37634,194560.37312676,0
+FCF.US,D,20070321,000000,8.37634,8.60479,8.34841,8.56988,374084.55736367,0
+FCF.US,D,20070322,000000,8.60479,8.62829,8.54372,8.59683,505321.49592455,0
+FCF.US,D,20070323,000000,8.61295,8.65613,8.58965,8.62829,299011.39921478,0
+FCF.US,D,20070326,000000,8.62111,8.64964,8.53861,8.62829,350019.74054708,0
+FCF.US,D,20070327,000000,8.60479,8.63636,8.50016,8.50016,183247.89585621,0
+FCF.US,D,20070328,000000,8.4383,8.47272,8.26954,8.30485,312621.96175556,0
+FCF.US,D,20070329,000000,8.36798,8.37634,8.20159,8.33465,265773.56150315,0
+FCF.US,D,20070330,000000,8.34841,8.36798,8.17179,8.20159,360910.22428348,0
+FCF.US,D,20070402,000000,8.21615,8.21615,8.06952,8.1653,298007.76639986,0
+FCF.US,D,20070403,000000,8.21615,8.26954,8.1653,8.20769,216914.84506522,0
+FCF.US,D,20070404,000000,8.22224,8.22224,8.11003,8.13826,257605.19027491,0
+FCF.US,D,20070405,000000,8.1653,8.1653,8.06952,8.11003,253310.00789371,0
+FCF.US,D,20070409,000000,8.09646,8.09646,8.02615,8.0403,316208.39836977,0
+FCF.US,D,20070410,000000,8.02615,8.05418,7.97176,7.99251,232245.92100301,0
+FCF.US,D,20070411,000000,8.01277,8.01277,7.87263,7.89476,290271.55722465,0
+FCF.US,D,20070412,000000,7.90155,7.93567,7.83142,7.93567,253880.46180372,0
+FCF.US,D,20070413,000000,7.97176,8.0763,7.88758,8.0763,551746.88579093,0
+FCF.US,D,20070416,000000,8.08977,8.77188,8.08977,8.3612,683132.28472768,0
+FCF.US,D,20070417,000000,8.32737,8.32737,8.12449,8.15812,323062.9969568,0
+FCF.US,D,20070418,000000,8.1297,8.22224,8.12449,8.13826,529364.95885145,0
+FCF.US,D,20070419,000000,8.10423,8.1297,8.03303,8.06194,271074.41040304,0
+FCF.US,D,20070420,000000,8.37634,8.37634,8.02615,8.05418,470953.93576369,0
+FCF.US,D,20070423,000000,8.02615,8.12449,7.94236,7.99251,388985.5049522,0
+FCF.US,D,20070424,000000,7.99251,8.01857,7.89476,7.90155,516790.56838607,0
+FCF.US,D,20070425,000000,7.9574,7.97176,7.86536,7.89476,300317.03704089,0
+FCF.US,D,20070426,000000,7.87263,7.90813,7.81048,7.87263,247004.509327,0
+FCF.US,D,20070427,000000,7.85188,7.86536,7.81766,7.83703,274080.22458836,0
+FCF.US,D,20070430,000000,7.83703,7.88011,7.74686,7.76858,787431.79988418,0
+FCF.US,D,20070501,000000,7.76042,7.85936,7.6847,7.83703,823392.76695587,0
+FCF.US,D,20070502,000000,7.82474,7.86536,7.76042,7.78953,342582.48582738,0
+FCF.US,D,20070503,000000,7.79641,7.85188,7.77576,7.83703,269211.5377415,0
+FCF.US,D,20070504,000000,7.87263,7.92819,7.82474,7.88011,331176.45818301,0
+FCF.US,D,20070507,000000,7.88758,7.90813,7.83142,7.85188,195429.78149227,0
+FCF.US,D,20070508,000000,7.85188,7.85188,7.74686,7.79641,294499.62738113,0
+FCF.US,D,20070509,000000,7.75394,7.93567,7.71931,7.86536,374084.55736367,0
+FCF.US,D,20070510,000000,7.83142,7.83142,7.67801,7.67801,362337.88433632,0
+FCF.US,D,20070511,000000,7.72679,7.79641,7.71283,7.78255,187977.27399421,0
+FCF.US,D,20070514,000000,7.76858,7.78255,7.67801,7.69197,340849.77020769,0
+FCF.US,D,20070515,000000,7.69197,7.76858,7.58035,7.59363,381400.80670852,0
+FCF.US,D,20070516,000000,7.649,7.75394,7.6432,7.75394,437414.09304088,0
+FCF.US,D,20070517,000000,7.72679,7.78953,7.67801,7.67801,367780.07564886,0
+FCF.US,D,20070518,000000,7.6847,7.73387,7.649,7.71283,343001.42880585,0
+FCF.US,D,20070521,000000,7.71931,7.81766,7.67801,7.75394,268492.62345563,0
+FCF.US,D,20070522,000000,7.77576,7.85936,7.70555,7.85188,507471.12081893,0
+FCF.US,D,20070523,000000,7.87263,7.94236,7.81766,7.93567,773824.28789908,0
+FCF.US,D,20070524,000000,8.26954,8.26954,7.78255,7.78953,506900.66690892,0
+FCF.US,D,20070525,000000,7.83142,7.88758,7.76042,7.83142,370503.2050089,0
+FCF.US,D,20070529,000000,7.87263,7.97176,7.85936,7.90813,409617.42978988,0
+FCF.US,D,20070530,000000,7.9574,7.9574,7.81766,7.88758,291701.25098127,0
+FCF.US,D,20070531,000000,7.91492,7.91492,7.82474,7.89476,419517.49978592,0
+FCF.US,D,20070601,000000,7.90155,7.99949,7.90155,7.92819,306892.0013583,0
+FCF.US,D,20070604,000000,7.92819,7.92819,7.88011,7.89476,296434.69652683,0
+FCF.US,D,20070605,000000,7.85188,7.88758,7.75394,7.78953,424088.24902915,0
+FCF.US,D,20070606,000000,7.79641,7.81048,7.71931,7.76042,394149.07884701,0
+FCF.US,D,20070607,000000,7.74686,7.76042,7.6432,7.65677,651461.41577774,0
+FCF.US,D,20070608,000000,7.65677,7.81048,7.65677,7.81048,319929.05943341,0
+FCF.US,D,20070611,000000,7.78255,7.83703,7.72679,7.76042,268637.01642394,0
+FCF.US,D,20070612,000000,7.70555,7.76858,7.60819,7.61517,368646.4334587,0
+FCF.US,D,20070613,000000,7.62874,7.73938,7.60819,7.72679,345430.68796984,0
+FCF.US,D,20070614,000000,7.72679,7.81766,7.71931,7.73387,239266.26644801,0
+FCF.US,D,20070615,000000,8.02615,8.02615,7.82474,7.94236,700605.86759662,0
+FCF.US,D,20070618,000000,7.94236,7.94992,7.86536,7.92249,261475.32856629,0
+FCF.US,D,20070619,000000,7.88011,7.93567,7.88011,7.91492,291274.17318768,0
+FCF.US,D,20070620,000000,7.92819,7.94992,7.76042,7.78255,342708.57546168,0
+FCF.US,D,20070621,000000,7.76042,7.82474,7.71283,7.71931,249585.27942252,0
+FCF.US,D,20070622,000000,7.72679,7.79641,7.67801,7.69807,512491.31859732,0
+FCF.US,D,20070625,000000,7.69197,7.73938,7.62176,7.6432,398617.12604941,0
+FCF.US,D,20070626,000000,7.70555,7.77576,7.67801,7.73938,372222.70155402,0
+FCF.US,D,20070627,000000,7.649,7.77576,7.51112,7.76042,408759.20679516,0
+FCF.US,D,20070628,000000,7.76042,7.85188,7.70555,7.75394,297013.28525195,0
+FCF.US,D,20070629,000000,7.75394,7.78953,7.60111,7.62176,504316.84625774,0
+FCF.US,D,20070702,000000,7.62874,7.69807,7.60111,7.62176,305318.93148527,0
+FCF.US,D,20070703,000000,7.61517,7.67801,7.60819,7.61517,129517.44201576,0
+FCF.US,D,20070705,000000,7.63602,7.649,7.57219,7.62874,215341.77519219,0
+FCF.US,D,20070706,000000,7.66356,7.67801,7.63602,7.66356,286549.87930913,0
+FCF.US,D,20070709,000000,7.66356,7.67801,7.55302,7.58035,469510.00608062,0
+FCF.US,D,20070710,000000,7.53798,7.55302,7.37,7.37709,696597.43744826,0
+FCF.US,D,20070711,000000,7.41308,7.42006,7.32201,7.3639,675824.17019795,0
+FCF.US,D,20070712,000000,7.40629,7.53798,7.39901,7.53798,325373.28444972,0
+FCF.US,D,20070713,000000,7.55302,7.57219,7.40629,7.55784,545587.81389632,0
+FCF.US,D,20070716,000000,7.60819,7.60819,7.4475,7.47483,780269.09517465,0
+FCF.US,D,20070717,000000,7.50325,7.53798,7.46795,7.46795,322655.23934912,0
+FCF.US,D,20070718,000000,7.42635,7.47483,7.16122,7.29349,979848.6492279,0
+FCF.US,D,20070719,000000,7.30067,7.3639,7.24462,7.34276,624676.52015679,0
+FCF.US,D,20070720,000000,7.33538,7.33538,7.09818,7.10526,868954.84956808,0
+FCF.US,D,20070723,000000,7.14018,7.16122,6.94487,6.94487,917096.68542392,0
+FCF.US,D,20070724,000000,6.91674,6.94487,6.67245,6.67963,967812.17341205,0
+FCF.US,D,20070725,000000,6.77031,6.84003,6.68632,6.8187,1104205.5679046,0
+FCF.US,D,20070726,000000,6.6937,6.75635,6.54717,6.65171,1467838.921548,0
+FCF.US,D,20070727,000000,6.64463,6.70766,6.56773,6.59555,943745.32289168,0
+FCF.US,D,20070730,000000,6.66597,6.70009,6.52592,6.65171,1072012.0370834,0
+FCF.US,D,20070731,000000,6.72851,6.72851,6.56065,6.6166,894888.64015753,0
+FCF.US,D,20070801,000000,6.575,6.64463,6.44922,6.56773,937157.13949971,0
+FCF.US,D,20070802,000000,6.58906,6.65839,6.50528,6.58906,477389.59137225,0
+FCF.US,D,20070803,000000,6.575,6.575,6.30258,6.31646,926268.68946709,0
+FCF.US,D,20070806,000000,6.28164,6.63076,6.21162,6.62378,988302.75583709,0
+FCF.US,D,20070807,000000,6.56065,6.88901,6.53291,6.8187,982711.0872968,0
+FCF.US,D,20070808,000000,7.5183,7.97176,7.18915,7.8453,1493340.5500844,0
+FCF.US,D,20070809,000000,7.74686,8.41057,7.53079,7.9574,1645928.3277689,0
+FCF.US,D,20070810,000000,7.99251,8.02615,7.42006,7.99251,1106214.8672382,0
+FCF.US,D,20070813,000000,8.06194,8.09646,7.30746,7.43344,876116.53742574,0
+FCF.US,D,20070814,000000,7.42635,7.53079,6.99345,6.99345,556044.1018759,0
+FCF.US,D,20070815,000000,7.00082,7.50325,6.93759,7.05649,738147.02250456,0
+FCF.US,D,20070816,000000,7.05649,8.33465,6.89609,8.33465,1961838.788535,0
+FCF.US,D,20070817,000000,8.62111,8.64964,8.27544,8.32737,1085153.8309031,0
+FCF.US,D,20070820,000000,8.32737,8.37634,7.99251,8.3612,491721.10190267,0
+FCF.US,D,20070821,000000,8.26954,8.44626,8.15163,8.3612,481399.03837249,0
+FCF.US,D,20070822,000000,8.44626,8.51639,8.10423,8.24446,569796.00682932,0
+FCF.US,D,20070823,000000,8.31951,8.33465,7.97176,8.00579,328669.91827543,0
+FCF.US,D,20070824,000000,7.99251,8.02615,7.61517,8.02615,439851.48701997,0
+FCF.US,D,20070827,000000,7.67801,7.79641,7.53798,7.54584,668086.94417084,0
+FCF.US,D,20070828,000000,7.53798,7.54584,7.30067,7.39901,741581.94818725,0
+FCF.US,D,20070829,000000,7.45458,7.61517,7.32909,7.59363,479818.85053624,0
+FCF.US,D,20070830,000000,7.49627,7.65677,7.37709,7.48909,385835.29779857,0
+FCF.US,D,20070831,000000,7.649,7.70555,7.54584,7.6847,389850.84591015,0
+FCF.US,D,20070904,000000,7.63602,7.85188,7.61517,7.69807,536416.82670504,0
+FCF.US,D,20070905,000000,7.66356,7.74686,7.55302,7.62874,383263.67937006,0
+FCF.US,D,20070906,000000,7.63602,7.83142,7.55302,7.69807,355602.25742036,0
+FCF.US,D,20070907,000000,7.55784,7.62874,7.50325,7.55784,374517.73626859,0
+FCF.US,D,20070910,000000,7.59363,7.62874,7.32909,7.49627,393425.08030169,0
+FCF.US,D,20070911,000000,7.5245,7.71283,7.5245,7.66356,372085.42654894,0
+FCF.US,D,20070912,000000,7.61517,7.6847,7.56472,7.60819,250011.34036422,0
+FCF.US,D,20070913,000000,7.62874,7.78953,7.58035,7.69807,239693.3442416,0
+FCF.US,D,20070914,000000,7.59363,7.73938,7.53079,7.71283,344431.12256247,0
+FCF.US,D,20070917,000000,7.67801,7.67801,7.54584,7.59363,283683.37383267,0
+FCF.US,D,20070918,000000,7.62176,8.11711,7.5183,8.11711,518940.19328044,0
+FCF.US,D,20070919,000000,8.20159,8.36798,8.11711,8.3612,537421.47637185,0
+FCF.US,D,20070920,000000,8.34222,8.3553,8.15812,8.23601,327948.97028579,0
+FCF.US,D,20070921,000000,8.32737,8.32737,8.17179,8.17179,549314.57607128,0
+FCF.US,D,20070924,000000,8.1887,8.30485,8.11003,8.11003,268062.49510638,0
+FCF.US,D,20070925,000000,8.0763,8.14524,8.02615,8.11711,284682.93924003,0
+FCF.US,D,20070926,000000,8.0763,8.17179,7.97746,8.04738,323801.23142857,0
+FCF.US,D,20070927,000000,8.06952,8.09646,8.01277,8.0763,346867.49968968,0
+FCF.US,D,20070928,000000,8.02615,8.09646,7.6847,7.71931,491142.51317755,0
+FCF.US,D,20071001,000000,7.6847,7.99949,7.39901,7.96418,395721.13186816,0
+FCF.US,D,20071002,000000,7.99251,8.08289,7.9574,8.06952,280959.22762073,0
+FCF.US,D,20071003,000000,8.00579,8.06952,7.94992,7.9574,225944.48984386,0
+FCF.US,D,20071004,000000,7.97746,8.06194,7.96418,8.05418,132814.07584147,0
+FCF.US,D,20071005,000000,8.17179,8.23601,8.05418,8.1887,288124.98288595,0
+FCF.US,D,20071008,000000,8.08289,8.21615,8.0763,8.08289,290987.42095485,0
+FCF.US,D,20071009,000000,8.08977,8.26954,8.06194,8.21615,275230.28407537,0
+FCF.US,D,20071010,000000,8.25135,8.25834,8.08289,8.1887,263049.41529121,0
+FCF.US,D,20071011,000000,8.21615,8.37634,8.11003,8.20769,544587.23163706,0
+FCF.US,D,20071012,000000,8.23601,8.34222,8.09646,8.12449,322222.0604442,0
+FCF.US,D,20071015,000000,8.19549,8.19549,7.76042,7.79641,685423.25203469,0
+FCF.US,D,20071016,000000,7.83703,7.89476,7.65677,7.81766,881560.76244204,0
+FCF.US,D,20071017,000000,7.8453,7.97176,7.42635,7.53798,780126.73591011,0
+FCF.US,D,20071018,000000,7.74686,7.78255,7.43344,7.54584,499738.97905127,0
+FCF.US,D,20071019,000000,7.6432,7.81766,7.39901,7.39901,820960.45723622,0
+FCF.US,D,20071022,000000,7.43344,7.88758,7.38407,7.73387,935862.68704439,0
+FCF.US,D,20071023,000000,7.78255,7.78255,7.53798,7.62874,530254.70425476,0
+FCF.US,D,20071024,000000,7.55784,7.649,7.28681,7.48909,614211.08051019,0
+FCF.US,D,20071025,000000,7.49627,7.71283,7.44002,7.57219,416355.09040962,0
+FCF.US,D,20071026,000000,7.73387,7.97176,7.63602,7.88758,468648.73253023,0
+FCF.US,D,20071029,000000,7.89476,8.06194,7.82474,7.97176,469220.20329212,0
+FCF.US,D,20071030,000000,7.91492,7.96418,7.79641,7.92819,576108.62335925,0
+FCF.US,D,20071031,000000,7.94992,8.21615,7.88011,8.01857,908070.09120095,0
+FCF.US,D,20071101,000000,7.88011,7.99949,7.41308,7.46018,736281.09928736,0
+FCF.US,D,20071102,000000,7.56472,7.56472,6.98666,7.09818,1081141.3333472,0
+FCF.US,D,20071105,000000,7.11234,7.15434,6.97987,7.07015,689835.37238317,0
+FCF.US,D,20071106,000000,6.97279,7.32201,6.97279,7.28681,608631.61419258,0
+FCF.US,D,20071107,000000,7.06347,7.26595,6.88193,6.90986,506614.93152797,0
+FCF.US,D,20071108,000000,6.98666,7.42635,6.82626,7.29349,511773.42116334,0
+FCF.US,D,20071109,000000,7.11942,7.67801,6.92402,7.51112,680407.12166386,0
+FCF.US,D,20071112,000000,7.48909,7.8453,7.42635,7.6432,486270.77577503,0
+FCF.US,D,20071113,000000,7.79641,8.02615,7.60819,7.97176,426094.49780711,0
+FCF.US,D,20071114,000000,7.99251,8.01857,7.5245,7.62176,454604.99108453,0
+FCF.US,D,20071115,000000,7.57219,7.57219,7.16781,7.28681,711141.47002358,0
+FCF.US,D,20071116,000000,7.30746,7.46018,7.0496,7.35623,665218.4049906,0
+FCF.US,D,20071119,000000,7.25199,7.27953,6.97987,7.12621,741581.94818725,0
+FCF.US,D,20071120,000000,7.15434,7.2099,6.87495,7.14018,866518.47244087,0
+FCF.US,D,20071121,000000,6.95883,7.35623,6.95883,7.14018,564211.45625226,0
+FCF.US,D,20071123,000000,7.22396,7.60111,7.16122,7.44002,255456.58223242,0
+FCF.US,D,20071126,000000,7.43344,7.43344,7.09139,7.11234,616432.90188872,0
+FCF.US,D,20071127,000000,7.17529,7.57219,7.14018,7.45458,900187.45535365,0
+FCF.US,D,20071128,000000,7.55302,8.05418,7.45458,8.04738,977627.84470126,0
+FCF.US,D,20071129,000000,7.99949,7.99949,7.78255,7.83703,535988.73205957,0
+FCF.US,D,20071130,000000,8.09646,8.25135,8.01277,8.12449,978131.18638655,0
+FCF.US,D,20071203,000000,8.08289,8.33465,7.97176,8.03303,591003.46983644,0
+FCF.US,D,20071204,000000,7.96418,8.09646,7.82474,8.08289,434117.45921516,0
+FCF.US,D,20071205,000000,8.1887,8.2843,8.0403,8.24446,370981.12539696,0
+FCF.US,D,20071206,000000,8.24446,8.50016,8.14524,8.45325,809286.99754492,0
+FCF.US,D,20071207,000000,8.45954,8.45954,8.20769,8.27544,444439.52274533,0
+FCF.US,D,20071210,000000,8.27544,8.37634,8.21615,8.3553,539928.01627944,0
+FCF.US,D,20071211,000000,8.34222,8.3553,7.72679,7.76858,897176.55690888,0
+FCF.US,D,20071212,000000,7.97746,8.23601,7.63602,7.80349,630736.95741812,0
+FCF.US,D,20071213,000000,7.71283,7.81048,7.48221,7.74686,456060.10613839,0
+FCF.US,D,20071214,000000,7.60819,7.85188,7.42635,7.42635,395577.75575174,0
+FCF.US,D,20071217,000000,7.39105,7.53798,7.34276,7.34906,724622.89237439,0
+FCF.US,D,20071218,000000,7.4475,7.73938,7.39901,7.67034,777399.53914251,0
+FCF.US,D,20071219,000000,7.6432,7.72679,7.46795,7.50325,540856.40205454,0
+FCF.US,D,20071220,000000,7.60819,7.81048,7.46795,7.78255,535557.58685842,0
+FCF.US,D,20071221,000000,7.81766,8.12449,7.81766,8.12449,1210516.4160984,0
+FCF.US,D,20071224,000000,8.09646,8.1653,7.98425,8.00579,289907.52424821,0
+FCF.US,D,20071226,000000,7.88011,8.19549,7.88011,8.15812,444328.68588938,0
+FCF.US,D,20071227,000000,7.9574,8.12449,7.49627,7.49627,502822.0739802,0
+FCF.US,D,20071228,000000,7.43344,7.69807,7.43344,7.48909,451131.42503005,0
+FCF.US,D,20071231,000000,7.55784,7.63602,7.39901,7.43344,463131.29417787,0
+FCF.US,D,20080102,000000,7.53798,7.53798,7.02866,7.12621,879551.46310842,0
+FCF.US,D,20080103,000000,7.18915,7.18915,6.92402,6.94487,777975.07731196,0
+FCF.US,D,20080104,000000,6.86777,6.91674,6.6166,6.67245,680407.12166386,0
+FCF.US,D,20080107,000000,6.71426,7.1332,6.66597,6.98666,1118054.0737874,0
+FCF.US,D,20080108,000000,7.05649,7.20301,6.59555,6.60972,806599.458001,0
+FCF.US,D,20080109,000000,6.54717,6.74956,6.30258,6.67963,1257797.9952558,0
+FCF.US,D,20080110,000000,6.63076,7.15434,6.48413,6.95883,1016383.1207653,0
+FCF.US,D,20080111,000000,6.82626,6.97279,6.67963,6.67963,841446.9722537,0
+FCF.US,D,20080114,000000,6.76343,6.80492,6.49102,6.54717,822678.93692945,0
+FCF.US,D,20080115,000000,6.53291,6.79824,6.28164,6.58906,1423567.2239836,0
+FCF.US,D,20080116,000000,6.58179,6.95165,6.58179,6.78427,962526.5772905,0
+FCF.US,D,20080117,000000,6.8187,6.8187,6.42827,6.53291,886003.38834721,0
+FCF.US,D,20080118,000000,6.58179,6.89609,6.46329,6.63745,786370.20651156,0
+FCF.US,D,20080122,000000,6.35855,7.31424,6.35855,6.94487,912548.30692224,0
+FCF.US,D,20080123,000000,6.60972,7.97176,6.60972,7.76858,1190506.8046171,0
+FCF.US,D,20080124,000000,7.98425,8.03303,7.43344,8.00579,1237934.8104465,0
+FCF.US,D,20080125,000000,8.02615,8.22903,7.73387,7.76858,957743.30600236,0
+FCF.US,D,20080128,000000,7.73387,8.1653,7.56472,8.03303,1095523.6864721,0
+FCF.US,D,20080129,000000,8.08977,8.1297,7.77576,8.1297,590740.10519707,0
+FCF.US,D,20080130,000000,8.05418,8.26954,7.81766,7.92819,1117713.4284044,0
+FCF.US,D,20080131,000000,7.71283,8.20159,7.45458,8.09646,2037701.0237501,0
+FCF.US,D,20080201,000000,7.99949,8.23601,7.97746,8.15812,937118.4991279,0
+FCF.US,D,20080204,000000,8.15163,8.20159,7.89476,8.01277,779821.68034327,0
+FCF.US,D,20080205,000000,7.81766,8.0763,7.44002,7.4475,1034625.4436627,0
+FCF.US,D,20080206,000000,7.53798,7.78255,7.40629,7.54584,723187.09750644,0
+FCF.US,D,20080207,000000,7.55784,7.99949,7.48909,7.82474,843823.35511942,0
+FCF.US,D,20080208,000000,7.78953,8.06952,7.58655,7.94236,1140742.0731457,0
+FCF.US,D,20080211,000000,7.93567,7.93567,7.71283,7.79641,875050.87664555,0
+FCF.US,D,20080212,000000,7.88011,8.02615,7.78953,7.94236,667519.54081651,0
+FCF.US,D,20080213,000000,8.01857,8.02615,7.77576,7.94992,487811.30638759,0
+FCF.US,D,20080214,000000,7.94992,7.97746,7.6432,7.66356,628473.44511212,0
+FCF.US,D,20080215,000000,7.62874,7.97176,7.50325,7.66356,960759.28870657,0
+FCF.US,D,20080219,000000,7.78255,7.78255,7.50325,7.53079,714700.45163678,0
+FCF.US,D,20080220,000000,7.50325,7.92249,7.43344,7.87263,718095.72009579,0
+FCF.US,D,20080221,000000,7.94236,8.01857,7.53798,7.57219,532362.63822166,0
+FCF.US,D,20080222,000000,7.60111,7.76042,7.3639,7.74686,752390.06692059,0
+FCF.US,D,20080225,000000,7.73387,7.91492,7.5183,7.88758,826605.00207475,0
+FCF.US,D,20080226,000000,7.81048,8.1297,7.81048,7.97746,907809.77711724,0
+FCF.US,D,20080227,000000,7.90155,8.1297,7.78953,7.91492,515454.42500328,0
+FCF.US,D,20080228,000000,7.85188,7.85936,7.57219,7.62176,597824.51231112,0
+FCF.US,D,20080229,000000,7.5245,7.58655,7.3639,7.38407,849107.93438909,0
+FCF.US,D,20080303,000000,7.37709,7.54584,7.32909,7.44002,670279.27684458,0
+FCF.US,D,20080304,000000,7.37,7.649,7.09818,7.53079,1077719.626739,0
+FCF.US,D,20080305,000000,7.55302,7.78255,7.3639,7.49627,568684.58771411,0
+FCF.US,D,20080306,000000,7.44002,7.53079,7.25199,7.28681,437668.30601324,0
+FCF.US,D,20080307,000000,7.29349,7.67801,7.11942,7.39105,507606.36212023,0
+FCF.US,D,20080310,000000,7.34276,7.6432,7.26595,7.38407,554065.30809897,0
+FCF.US,D,20080311,000000,7.61517,7.89476,7.5183,7.89476,1025210.4120179,0
+FCF.US,D,20080312,000000,7.88758,8.20159,7.69807,7.72679,1170208.4071991,0
+FCF.US,D,20080313,000000,7.649,7.97746,7.41308,7.83142,1407135.9143014,0
+FCF.US,D,20080314,000000,7.92249,7.94992,7.48909,7.60819,1101684.7920705,0
+FCF.US,D,20080317,000000,7.39901,8.06194,7.39901,7.92819,874044.19327496,0
+FCF.US,D,20080318,000000,7.96418,8.32737,7.92819,8.29678,1014979.8651578,0
+FCF.US,D,20080319,000000,8.30485,8.37634,8.1653,8.1653,710759.13371314,0
+FCF.US,D,20080320,000000,8.33465,8.65613,8.17179,8.59683,2106853.0533466,0
+FCF.US,D,20080324,000000,8.61295,8.83099,8.37634,8.47272,924745.44533664,0
+FCF.US,D,20080325,000000,8.47272,8.68878,8.22903,8.56988,728840.79401198,0
+FCF.US,D,20080326,000000,8.49298,8.54372,8.31951,8.44626,435739.33797889,0
+FCF.US,D,20080327,000000,8.47272,8.55188,8.13826,8.22903,482412.83970632,0
+FCF.US,D,20080328,000000,8.30485,8.3553,7.99949,8.03303,397589.08878915,0
+FCF.US,D,20080331,000000,8.03303,8.45325,7.92249,8.08977,481618.67838062,0
+FCF.US,D,20080401,000000,8.41057,8.68878,8.30485,8.62111,809722.21015361,0
+FCF.US,D,20080402,000000,8.60479,8.83099,8.51639,8.69802,539697.19090052,0
+FCF.US,D,20080403,000000,8.59683,8.72349,8.41057,8.58247,358238.9543698,0
+FCF.US,D,20080404,000000,8.55729,8.64964,8.2843,8.38313,314357.72793092,0
+FCF.US,D,20080407,000000,8.42315,8.50822,8.1653,8.38313,433090.43880678,0
+FCF.US,D,20080408,000000,8.31951,8.40241,8.08289,8.25135,388129.31566126,0
+FCF.US,D,20080409,000000,8.27544,8.27544,7.71283,7.76858,1011305.9792811,0
+FCF.US,D,20080410,000000,7.79641,8.01857,7.649,7.90155,821580.7368888,0
+FCF.US,D,20080411,000000,7.81766,7.9574,7.62874,7.65677,813593.36529689,0
+FCF.US,D,20080414,000000,7.65677,7.76858,7.50325,7.60111,679323.15754967,0
+FCF.US,D,20080415,000000,7.67034,8.25135,7.649,8.17179,1499091.8643714,0
+FCF.US,D,20080416,000000,8.26344,8.67334,8.18074,8.58247,1182167.6022714,0
+FCF.US,D,20080417,000000,8.37634,8.71621,8.34841,8.56988,928754.89233688,0
+FCF.US,D,20080418,000000,8.66694,8.89588,8.52445,8.83099,1751149.1107373,0
+FCF.US,D,20080421,000000,8.72349,8.72349,8.41755,8.42935,800052.96553649,0
+FCF.US,D,20080422,000000,8.32737,8.54372,8.03303,8.2843,851916.47930785,0
+FCF.US,D,20080423,000000,8.31951,8.37634,8.1653,8.22903,627877.56990488,0
+FCF.US,D,20080424,000000,8.22903,8.72349,8.10423,8.68878,1194405.4147614,0
+FCF.US,D,20080425,000000,8.66694,8.70992,8.3612,8.64964,672767.51341815,0
+FCF.US,D,20080428,000000,8.65613,8.8893,8.45954,8.80885,704751.57275005,0
+FCF.US,D,20080429,000000,8.77818,8.85143,8.66694,8.85143,524550.16515474,0
+FCF.US,D,20080430,000000,8.8893,8.94949,8.61295,8.68878,652826.03101343,0
+FCF.US,D,20080501,000000,8.70432,8.9898,8.64964,8.90454,655664.06463699,0
+FCF.US,D,20080502,000000,8.94201,9.00298,8.62111,8.70992,776988.73097916,0
+FCF.US,D,20080505,000000,8.66321,8.82361,8.47272,8.56349,632072.08394902,0
+FCF.US,D,20080506,000000,8.41057,8.64364,8.30485,8.56349,680903.34538593,0
+FCF.US,D,20080507,000000,8.58965,8.59683,8.24446,8.29678,668057.45546605,0
+FCF.US,D,20080508,000000,8.34841,8.34841,8.09646,8.13826,525712.42686442,0
+FCF.US,D,20080509,000000,8.03303,8.15163,7.92249,8.0403,743999.00512856,0
+FCF.US,D,20080512,000000,8.09646,8.40241,8.04738,8.34222,560855.84501696,0
+FCF.US,D,20080513,000000,8.33465,8.37634,8.1653,8.31951,449040.77754527,0
+FCF.US,D,20080514,000000,8.42315,8.42315,8.15812,8.1653,444662.21330914,0
+FCF.US,D,20080515,000000,8.12449,8.22903,7.90155,8.19549,537053.37598786,0
+FCF.US,D,20080516,000000,8.23601,8.26344,7.89476,7.98425,603204.67565839,0
+FCF.US,D,20080519,000000,7.94992,8.03303,7.85188,7.90813,606872.46042377,0
+FCF.US,D,20080520,000000,7.85936,7.88011,7.69197,7.75394,518689.03086374,0
+FCF.US,D,20080521,000000,7.76042,7.87263,7.59363,7.71283,663165.38102573,0
+FCF.US,D,20080522,000000,7.71931,7.87263,7.67801,7.78255,519955.01146615,0
+FCF.US,D,20080523,000000,7.72679,7.76858,7.649,7.73387,437418.16044844,0
+FCF.US,D,20080527,000000,7.75394,7.90155,7.66356,7.85936,325458.70000844,0
+FCF.US,D,20080528,000000,7.90155,7.9574,7.62176,7.71283,466845.85413016,0
+FCF.US,D,20080529,000000,7.71931,7.92819,7.69197,7.85188,738435.80844118,0
+FCF.US,D,20080530,000000,7.87263,7.91492,7.69807,7.83142,851454.82855002,0
+FCF.US,D,20080602,000000,7.77576,7.88758,7.39105,7.46795,974521.36217888,0
+FCF.US,D,20080603,000000,7.51112,7.53079,7.09818,7.23094,1393889.384737,0
+FCF.US,D,20080604,000000,7.23094,7.43344,7.08461,7.32201,794351.47699214,0
+FCF.US,D,20080605,000000,7.35623,7.46795,7.26595,7.39105,684995.15738922,0
+FCF.US,D,20080606,000000,7.32909,7.33538,6.97987,6.97987,814913.23904944,0
+FCF.US,D,20080609,000000,7.04232,7.20301,6.98666,7.11234,979279.21216979,0
+FCF.US,D,20080610,000000,7.08461,7.50325,7.08461,7.32201,888446.88343764,0
+FCF.US,D,20080611,000000,7.5245,7.5245,7.01459,7.01459,535322.69407195,0
+FCF.US,D,20080612,000000,7.08461,7.39105,6.97987,7.02128,764397.05403165,0
+FCF.US,D,20080613,000000,7.11234,7.17529,6.65839,6.79106,1301333.4920522,0
+FCF.US,D,20080616,000000,7.15434,7.31424,6.99345,7.16122,1637433.5470841,0
+FCF.US,D,20080617,000000,7.21708,7.21708,6.67245,7.0078,1045409.1579506,0
+FCF.US,D,20080618,000000,7.46018,7.46018,6.75635,7.05649,1011727.9728152,0
+FCF.US,D,20080619,000000,7.07723,7.50325,6.86777,7.23094,1730438.8883041,0
+FCF.US,D,20080620,000000,7.25199,7.37709,7.11234,7.21708,2144825.3534557,0
+FCF.US,D,20080623,000000,7.28681,7.31424,6.8187,6.84003,916991.94967931,0
+FCF.US,D,20080624,000000,6.80492,7.19583,6.7353,7.01459,1080904.4068569,0
+FCF.US,D,20080625,000000,7.09818,7.39901,6.90986,6.98666,1218919.6801132,0
+FCF.US,D,20080626,000000,6.79824,7.15434,6.52592,6.83295,877801.46100661,0
+FCF.US,D,20080627,000000,6.80492,6.97987,6.80492,6.90287,1212411.8280204,0
+FCF.US,D,20080630,000000,6.8539,6.97987,6.36513,6.51206,1384446.8980913,0
+FCF.US,D,20080701,000000,6.45611,6.82626,6.35177,6.56773,981849.8137464,0
+FCF.US,D,20080702,000000,6.56773,6.88193,6.4145,6.47695,939363.70809989,0
+FCF.US,D,20080703,000000,6.54717,6.7353,6.28164,6.28872,582994.74435485,0
+FCF.US,D,20080707,000000,6.3374,6.63076,6.12823,6.3374,1632467.2424558,0
+FCF.US,D,20080708,000000,6.37261,6.72144,6.12823,6.64463,1278094.3589699,0
+FCF.US,D,20080709,000000,6.63076,6.77031,6.3374,6.37261,947254.4787623,0
+FCF.US,D,20080710,000000,6.50528,6.95883,6.28164,6.65839,1023188.9104616,0
+FCF.US,D,20080711,000000,6.60312,6.97987,6.38648,6.83295,982707.01988924,0
+FCF.US,D,20080714,000000,6.90287,6.9306,5.9818,6.29551,1204785.4388492,0
+FCF.US,D,20080715,000000,6.21162,6.45611,5.5837,6.00225,1795336.4095949,0
+FCF.US,D,20080716,000000,6.01651,6.63076,5.93273,6.63076,1259790.0081072,0
+FCF.US,D,20080717,000000,6.7353,7.50325,6.60972,7.48221,2108239.022472,0
+FCF.US,D,20080718,000000,7.50325,7.79641,7.2099,7.70555,1941746.8120507,0
+FCF.US,D,20080721,000000,7.78953,7.85188,7.16781,7.23094,1252642.556176,0
+FCF.US,D,20080722,000000,7.11234,7.78255,6.8122,7.76042,1462080.4892979,0
+FCF.US,D,20080723,000000,7.6432,8.08977,7.56472,7.88758,1373141.5387839,0
+FCF.US,D,20080724,000000,7.94236,8.11003,7.46018,7.6432,1388173.6602663,0
+FCF.US,D,20080725,000000,7.73938,7.78255,7.40629,7.53079,906462.44836368,0
+FCF.US,D,20080728,000000,7.48221,7.62874,7.26595,7.39105,1018959.8234532,0
+FCF.US,D,20080729,000000,7.42006,8.15812,7.42006,8.1297,1330784.5733274,0
+FCF.US,D,20080730,000000,8.11711,8.23601,7.76042,7.97176,1113515.8638046,0
+FCF.US,D,20080731,000000,8.06952,8.09646,7.85188,7.9574,785762.12908165,0
+FCF.US,D,20080801,000000,7.81766,8.23601,7.75394,8.17179,1250167.538677,0
+FCF.US,D,20080804,000000,8.15812,8.25834,7.83142,8.11711,890296.53702462,0
+FCF.US,D,20080805,000000,8.2843,8.38765,8.13826,8.31951,1070288.4731307,0
+FCF.US,D,20080806,000000,8.24446,8.34841,7.92819,8.21615,1135972.020932,0
+FCF.US,D,20080807,000000,8.08289,8.38765,7.9574,8.01277,1351179.5716748,0
+FCF.US,D,20080808,000000,7.98425,8.41755,7.90813,8.27544,1192957.4176708,0
+FCF.US,D,20080811,000000,8.24446,8.64964,7.97746,8.53861,1723941.2047303,0
+FCF.US,D,20080812,000000,8.32737,8.50822,8.11711,8.3612,1399145.4921538,0
+FCF.US,D,20080813,000000,8.15163,8.29678,7.85188,8.01857,1835339.3629273,0
+FCF.US,D,20080814,000000,7.78953,8.14524,7.78953,7.9574,1066317.6665023,0
+FCF.US,D,20080815,000000,8.06952,8.47892,8.04738,8.34222,1157094.0683805,0
+FCF.US,D,20080818,000000,8.31261,8.3612,8.04738,8.15163,746671.29189413,0
+FCF.US,D,20080819,000000,8.01857,8.0763,7.69807,7.90155,832166.16505836,0
+FCF.US,D,20080820,000000,7.91492,7.94236,7.37709,7.55784,982526.02025291,0
+FCF.US,D,20080821,000000,7.37709,8.37634,7.37709,7.58655,722348.19469762,0
+FCF.US,D,20080822,000000,7.66356,7.9574,7.63602,7.88758,636590.97374589,0
+FCF.US,D,20080825,000000,7.78953,7.98425,7.45458,7.5183,631605.34893175,0
+FCF.US,D,20080826,000000,7.5183,7.67034,7.32909,7.54584,840118.96368603,0
+FCF.US,D,20080827,000000,7.5245,7.92249,7.51112,7.78255,552051.94135778,0
+FCF.US,D,20080828,000000,7.82474,8.02615,7.76042,8.02615,532624.98600915,0
+FCF.US,D,20080829,000000,7.87263,8.1297,7.82474,7.97746,456251.27429361,0
+FCF.US,D,20080902,000000,8.23601,8.23601,7.83142,8.0403,695954.7870541,0
+FCF.US,D,20080903,000000,8.01277,8.37634,7.81766,8.34841,956802.71800459,0
+FCF.US,D,20080904,000000,8.24446,8.29128,7.82474,7.88758,660788.99816001,0
+FCF.US,D,20080905,000000,7.81766,8.4383,7.67801,8.37634,767171.02598617,0
+FCF.US,D,20080908,000000,8.62111,9.59825,8.34222,8.78496,1858711.7036071,0
+FCF.US,D,20080909,000000,8.41057,8.96915,8.41057,8.70432,1646711.3037238,0
+FCF.US,D,20080910,000000,8.70432,8.74719,8.20159,8.56988,1154773.6123686,0
+FCF.US,D,20080911,000000,8.22903,8.68878,8.17179,8.4383,1695495.7899738,0
+FCF.US,D,20080912,000000,8.29128,8.8831,8.20769,8.80059,1227696.1287713,0
+FCF.US,D,20080915,000000,7.61517,8.73175,7.61517,8.34841,849185.21513269,0
+FCF.US,D,20080916,000000,8.02615,8.8831,7.85188,8.8831,1387155.7915249,0
+FCF.US,D,20080917,000000,8.55188,8.83099,8.22224,8.65613,1274521.1414303,0
+FCF.US,D,20080918,000000,8.85783,11.2946,7.86536,10.4706,3288831.5211666,0
+FCF.US,D,20080919,000000,10.2728,11.155,8.41755,10.2601,4577839.7514664,0
+FCF.US,D,20080922,000000,9.4291,9.87951,8.41057,8.51639,808655.53252154,0
+FCF.US,D,20080923,000000,8.65613,8.89588,8.52445,8.77188,667675.1191556,0
+FCF.US,D,20080924,000000,8.87632,8.92883,8.55188,8.80885,825323.76869401,0
+FCF.US,D,20080925,000000,8.82361,9.24647,8.75988,8.81623,377817.42064997,0
+FCF.US,D,20080926,000000,8.50822,9.07428,8.29128,8.86334,638935.83420305,0
+FCF.US,D,20080929,000000,8.55188,9.07428,8.1653,8.26344,531273.58984802,0
+FCF.US,D,20080930,000000,8.51639,9.56383,8.41057,9.40354,702946.66064622,0
+FCF.US,D,20081001,000000,9.38878,10.0103,8.90454,9.94732,684473.51236992,0
+FCF.US,D,20081002,000000,9.70446,9.76249,9.09434,9.305,342421.82322884,0
+FCF.US,D,20081003,000000,9.53335,9.59825,8.81623,8.85143,523016.75250539,0
+FCF.US,D,20081006,000000,8.60479,9.2689,7.85188,9.11519,827146.98413185,0
+FCF.US,D,20081007,000000,9.13614,9.21354,8.03303,8.0403,706052.12631671,0
+FCF.US,D,20081008,000000,7.69807,8.37634,7.69807,8.01277,649029.10605809,0
+FCF.US,D,20081009,000000,7.96418,8.37634,7.19583,7.19583,1292673.9813614,0
+FCF.US,D,20081010,000000,7.21708,9.07428,7.00082,8.25135,1550984.8668475,0
+FCF.US,D,20081013,000000,8.60479,8.61295,7.85188,8.54372,612847.48212639,0
+FCF.US,D,20081014,000000,8.75988,10.4706,8.17179,8.82361,996027.77964151,0
+FCF.US,D,20081015,000000,8.55188,9.42222,8.51639,8.96915,725934.63131183,0
+FCF.US,D,20081016,000000,9.23193,9.42222,8.38765,9.32545,956566.80836622,0
+FCF.US,D,20081017,000000,9.03711,9.77133,8.8893,9.40944,861378.28613951,0
+FCF.US,D,20081020,000000,9.5127,9.74773,9.07428,9.71134,549784.36164423,0
+FCF.US,D,20081021,000000,9.49106,9.58547,9.04477,9.08864,456735.295793,0
+FCF.US,D,20081022,000000,8.9955,9.05245,8.45325,8.70992,561354.1024428,0
+FCF.US,D,20081023,000000,8.94949,9.0257,7.85188,8.45954,1171062.5627864,0
+FCF.US,D,20081024,000000,8.20159,8.55188,7.85188,8.29128,1091059.7066773,0
+FCF.US,D,20081027,000000,8.20159,8.70992,7.76042,7.76858,1103917.7988198,0
+FCF.US,D,20081028,000000,7.81766,8.04738,7.34906,8.01277,1553444.6315682,0
+FCF.US,D,20081029,000000,7.99949,8.09646,7.67801,7.81048,1217486.9358008,0
+FCF.US,D,20081030,000000,8.03303,8.03303,7.57219,7.80349,1278562.110839,0
+FCF.US,D,20081031,000000,7.39901,7.83142,7.24462,7.69807,7010798.2226231,0
+FCF.US,D,20081103,000000,7.54584,7.97176,7.54584,7.78953,1421684.0142842,0
+FCF.US,D,20081104,000000,7.65677,8.42935,7.65677,8.31951,1899960.3005041,0
+FCF.US,D,20081105,000000,8.04738,8.37634,7.71931,7.76858,916169.31650071,0
+FCF.US,D,20081106,000000,7.67801,8.14524,7.55302,7.78953,1242045.9426357,0
+FCF.US,D,20081107,000000,7.86536,7.99251,7.56472,7.80349,1109365.0743918,0
+FCF.US,D,20081110,000000,7.85188,7.89476,7.50325,7.80349,2018975.6962052,0
+FCF.US,D,20081111,000000,7.85188,7.85188,7.45458,7.46018,1243558.0013954,0
+FCF.US,D,20081112,000000,7.46018,7.56472,7.07015,7.08461,1415794.4081404,0
+FCF.US,D,20081113,000000,7.17529,7.92249,6.7353,7.91492,1607723.1685771,0
+FCF.US,D,20081114,000000,7.6847,8.06952,7.5183,7.56472,1051881.4202272,0
+FCF.US,D,20081117,000000,7.33538,7.67801,7.27255,7.4475,749366.96625316,0
+FCF.US,D,20081118,000000,7.51112,7.74686,6.8187,7.23792,1064075.5080859,0
+FCF.US,D,20081119,000000,7.2099,7.43344,6.70009,6.71426,688976.13253656,0
+FCF.US,D,20081120,000000,6.70009,6.88193,6.28872,6.36513,1504147.651966,0
+FCF.US,D,20081121,000000,6.62378,7.08461,6.07227,6.97987,1875192.8390319,0
+FCF.US,D,20081124,000000,7.25917,7.87263,6.90287,7.78953,1372280.2652336,0
+FCF.US,D,20081125,000000,7.80349,8.0403,7.32909,7.88011,806148.99261396,0
+FCF.US,D,20081126,000000,7.66356,8.1887,7.56472,8.15163,620624.36537718,0
+FCF.US,D,20081128,000000,7.98425,8.38313,7.87263,8.38313,328695.33957267,0
+FCF.US,D,20081201,000000,8.13826,8.13826,6.77719,6.83295,1320305.9146062,0
+FCF.US,D,20081202,000000,7.06347,7.31424,6.84003,7.07723,1327043.575226,0
+FCF.US,D,20081203,000000,6.8539,7.46018,6.80492,7.2099,1513489.4702747,0
+FCF.US,D,20081204,000000,7.14726,7.46018,6.8122,6.98666,1355812.3488833,0
+FCF.US,D,20081205,000000,6.90287,7.60819,6.53291,7.60819,1688166.3215544,0
+FCF.US,D,20081208,000000,7.85936,7.96418,7.51112,7.81766,897007.75949523,0
+FCF.US,D,20081209,000000,7.67801,7.98425,7.40629,7.45458,654884.13923775,0
+FCF.US,D,20081210,000000,7.55302,7.66356,7.28681,7.54584,937255.77413298,0
+FCF.US,D,20081211,000000,7.38407,7.47483,6.90986,7.06347,956539.35336521,0
+FCF.US,D,20081212,000000,6.84003,7.44002,6.83295,7.39105,1007545.6609937,0
+FCF.US,D,20081215,000000,7.38407,7.46795,6.84682,7.09139,929388.39106403,0
+FCF.US,D,20081216,000000,7.26595,7.73387,7.1332,7.71931,1216881.9089266,0
+FCF.US,D,20081217,000000,7.58035,8.02615,7.54584,8.00579,1100350.6823915,0
+FCF.US,D,20081218,000000,7.83703,8.22224,7.83703,8.06952,1099941.9079319,0
+FCF.US,D,20081219,000000,8.22224,8.37634,7.76042,7.90155,5271415.105099,0
+FCF.US,D,20081222,000000,7.91492,7.98425,7.67801,7.88011,744684.36330207,0
+FCF.US,D,20081223,000000,8.05418,8.34222,7.91492,8.10423,1139024.6103043,0
+FCF.US,D,20081224,000000,8.06194,8.26954,8.02615,8.22903,255995.51373385,0
+FCF.US,D,20081226,000000,8.26344,8.34222,8.09646,8.19549,506340.38151782,0
+FCF.US,D,20081229,000000,8.22903,8.34841,7.99949,8.29128,902709.24803958,0
+FCF.US,D,20081230,000000,8.40241,8.56988,8.26344,8.56988,757309.59636193,0
+FCF.US,D,20081231,000000,8.55729,8.77818,8.486,8.64364,1386760.2361399,0
+FCF.US,D,20090102,000000,8.64964,8.72349,8.37634,8.58247,859261.2005056,0
+FCF.US,D,20090105,000000,8.53861,8.55729,8.30485,8.4383,765618.29315093,0
+FCF.US,D,20090106,000000,8.49298,8.72349,8.34222,8.54372,668806.8753086,0
+FCF.US,D,20090107,000000,8.37634,8.55188,8.22224,8.44626,876494.80632862,0
+FCF.US,D,20090108,000000,8.37634,8.61295,8.26344,8.44626,1011591.7146619,0
+FCF.US,D,20090109,000000,8.40241,8.40241,7.86536,7.90155,660213.45999055,0
+FCF.US,D,20090112,000000,7.73387,7.99251,7.55784,7.63602,654253.69106627,0
+FCF.US,D,20090113,000000,7.58655,7.77576,7.45458,7.72679,552086.51432202,0
+FCF.US,D,20090114,000000,7.53079,7.67801,7.24462,7.39901,870800.4357475,0
+FCF.US,D,20090115,000000,7.27953,7.46018,6.8187,7.09818,1195275.8399788,0
+FCF.US,D,20090116,000000,7.16781,7.30067,6.7353,7.02866,1367282.4381968,0
+FCF.US,D,20090120,000000,6.90287,7.03524,6.3791,6.43515,1412399.1396814,0
+FCF.US,D,20090121,000000,6.54717,6.83295,6.30986,6.79106,1589871.3168053,0
+FCF.US,D,20090122,000000,6.60972,6.72144,5.94689,6.28872,2109582.283818,0
+FCF.US,D,20090123,000000,6.10718,6.51904,6.03736,6.47017,864409.52162207,0
+FCF.US,D,20090126,000000,6.50528,6.97987,6.34429,6.8187,1206941.164855,0
+FCF.US,D,20090127,000000,6.9306,7.47483,6.84682,6.97987,1494950.2266255,0
+FCF.US,D,20090128,000000,7.22396,7.5183,7.10526,7.22396,2203464.1513666,0
+FCF.US,D,20090129,000000,7.09818,7.21708,6.87495,6.90986,1281984.8342991,0
+FCF.US,D,20090130,000000,7.0078,7.07015,6.64463,6.6937,835644.81537229,0
+FCF.US,D,20090202,000000,6.65839,6.90986,6.575,6.86088,695796.15815935,0
+FCF.US,D,20090203,000000,6.91674,6.91674,6.44214,6.56065,1068787.5997418,0
+FCF.US,D,20090204,000000,6.58179,6.87495,6.51206,6.56065,699378.52736601,0
+FCF.US,D,20090205,000000,6.54717,6.86777,6.36513,6.65171,1015652.0042567,0
+FCF.US,D,20090206,000000,6.62378,7.24462,6.60312,7.20301,773478.55825665,0
+FCF.US,D,20090209,000000,7.20301,7.32201,7.08461,7.19583,433009.09065562,0
+FCF.US,D,20090210,000000,7.16122,7.31424,6.77719,6.79106,1017744.6854453,0
+FCF.US,D,20090211,000000,6.66597,7.09139,6.66597,6.9306,529504.26756031,0
+FCF.US,D,20090212,000000,6.82626,6.97987,6.60972,6.94487,863928.55067834,0
+FCF.US,D,20090213,000000,6.9306,6.95883,6.60972,6.63745,728948.58031227,0
+FCF.US,D,20090217,000000,6.42109,6.44922,6.19107,6.20484,900602.33092456,0
+FCF.US,D,20090218,000000,6.24683,6.31646,5.93921,5.9818,904308.75606174,0
+FCF.US,D,20090219,000000,6.07935,6.12115,5.76515,5.77911,791308.0392869,0
+FCF.US,D,20090220,000000,5.67486,5.96065,5.47218,5.89064,1173028.1374887,0
+FCF.US,D,20090223,000000,5.97452,6.11406,5.7025,5.75128,780229.43795096,0
+FCF.US,D,20090224,000000,5.82769,6.17691,5.74429,6.11406,1042011.8557879,0
+FCF.US,D,20090225,000000,6.04415,6.28164,5.7025,6.1003,1136838.378742,0
+FCF.US,D,20090226,000000,6.20484,6.34429,5.95367,5.97452,1122479.4132105,0
+FCF.US,D,20090227,000000,5.85601,6.05811,5.7025,5.70948,1077991.1261935,0
+FCF.US,D,20090302,000000,5.68864,5.68864,5.36754,5.40934,1172806.4637768,0
+FCF.US,D,20090303,000000,5.52106,5.52106,5.06002,5.186,1153474.0756539,0
+FCF.US,D,20090304,000000,5.21383,5.32535,5.06002,5.20007,1106375.5298367,0
+FCF.US,D,20090305,000000,5.06002,5.10202,4.66961,4.69725,720027.73868581,0
+FCF.US,D,20090306,000000,4.74622,4.89953,4.41795,4.59969,963109.23342318,0
+FCF.US,D,20090309,000000,4.50193,4.73934,4.43938,4.49485,809002.27901586,0
+FCF.US,D,20090310,000000,4.69045,5.53513,4.64168,5.52106,1607102.8889245,0
+FCF.US,D,20090311,000000,5.6673,5.72335,5.33253,5.35329,854570.46273941,0
+FCF.US,D,20090312,000000,5.33962,5.95367,5.19289,5.9048,844253.48346867,0
+FCF.US,D,20090313,000000,5.95367,5.95367,5.7025,5.75797,640919.71223944,0
+FCF.US,D,20090316,000000,5.93273,6.09302,5.72335,5.75797,661231.32873193,0
+FCF.US,D,20090317,000000,5.73711,6.19766,5.6673,6.19107,560798.90131114,0
+FCF.US,D,20090318,000000,6.05143,6.65839,6.02359,6.62378,980121.16553428,0
+FCF.US,D,20090319,000000,6.66597,6.80492,6.10718,6.2192,894574.43292369,0
+FCF.US,D,20090320,000000,6.24683,6.38648,6.00225,6.00972,1095798.2364823,0
+FCF.US,D,20090323,000000,6.28872,6.90986,6.19766,6.90986,984880.03237707,0
+FCF.US,D,20090324,000000,6.77719,6.88193,6.28164,6.30986,723910.07919986,0
+FCF.US,D,20090325,000000,6.65171,6.83295,6.15635,6.62378,757034.02949988,0
+FCF.US,D,20090326,000000,6.70009,6.8122,6.53969,6.79824,763974.04364562,0
+FCF.US,D,20090327,000000,6.62378,6.75635,6.30258,6.32354,1131397.2042813,0
+FCF.US,D,20090330,000000,6.14897,6.20484,5.89791,5.99576,771291.30984236,0
+FCF.US,D,20090331,000000,6.07227,6.36513,6.00225,6.19107,600749.99519717,0
+FCF.US,D,20090401,000000,6.07935,6.39336,5.94689,6.36513,695246.04128714,0
+FCF.US,D,20090402,000000,6.59555,6.78427,6.53291,6.70009,864998.27886609,0
+FCF.US,D,20090403,000000,6.70009,6.80492,6.575,6.79824,581721.64578922,0
+FCF.US,D,20090406,000000,6.67245,6.77031,6.51206,6.63745,560047.44776481,0
+FCF.US,D,20090407,000000,6.54717,6.74956,6.48413,6.50528,513837.630499,0
+FCF.US,D,20090408,000000,6.55405,6.66597,6.35855,6.50528,659343.03477315,0
+FCF.US,D,20090409,000000,6.70009,7.09818,6.60972,7.06347,1042584.3434016,0
+FCF.US,D,20090413,000000,6.63076,7.32909,6.59555,7.31424,929779.87904148,0
+FCF.US,D,20090414,000000,7.15434,7.17529,6.67245,6.6937,773982.91679383,0
+FCF.US,D,20090415,000000,6.64463,6.92402,6.47695,6.88901,847195.23598496,0
+FCF.US,D,20090416,000000,6.98666,7.30067,6.58179,7.16781,961732.41596481,0
+FCF.US,D,20090417,000000,7.11942,7.45458,7.04232,7.34276,939226.43309481,0
+FCF.US,D,20090420,000000,7.0496,7.12621,6.63076,6.64463,776260.66502629,0
+FCF.US,D,20090421,000000,6.60312,7.15434,6.31646,6.99345,1354193.5206752,0
+FCF.US,D,20090422,000000,6.80492,7.14018,6.63076,6.70009,1188625.6286215,0
+FCF.US,D,20090423,000000,6.70009,6.77031,6.14897,6.3791,1137310.1980186,0
+FCF.US,D,20090424,000000,6.37261,6.68632,6.17022,6.46329,881467.21206821,0
+FCF.US,D,20090427,000000,6.29551,6.4982,5.9818,6.04415,1095352.8553547,0
+FCF.US,D,20090428,000000,5.96754,6.24005,5.93273,6.07227,754977.95497934,0
+FCF.US,D,20090429,000000,6.31646,6.44214,6.10718,6.38648,709132.17068996,0
+FCF.US,D,20090430,000000,6.38648,6.4145,6.04415,6.05143,680087.83017056,0
+FCF.US,D,20090501,000000,6.01651,6.23277,5.84883,5.89791,777951.6897185,0
+FCF.US,D,20090504,000000,6.08614,6.29551,5.93921,6.28872,695327.38943829,0
+FCF.US,D,20090505,000000,6.25371,6.31646,6.04415,6.13521,557540.90785723,0
+FCF.US,D,20090506,000000,6.21162,6.44214,6.05811,6.3374,892037.38745941,0
+FCF.US,D,20090507,000000,6.45611,6.63076,6.10718,6.1418,963782.38937402,0
+FCF.US,D,20090508,000000,6.28164,6.82626,6.25371,6.82626,1397024.3391123,0
+FCF.US,D,20090511,000000,6.67245,6.67245,6.35177,6.38648,786315.29650953,0
+FCF.US,D,20090512,000000,6.4145,6.62378,5.99576,6.12823,905571.68610848,0
+FCF.US,D,20090513,000000,6.00225,6.02359,5.77242,5.79318,866789.97189536,0
+FCF.US,D,20090514,000000,5.69542,5.93921,5.68864,5.74429,902910.5847137,0
+FCF.US,D,20090515,000000,5.73033,5.82769,5.44445,5.54879,653837.79864347,0
+FCF.US,D,20090518,000000,5.65353,5.85601,5.59068,5.81412,519790.28146005,0
+FCF.US,D,20090519,000000,5.87008,5.87008,5.38151,5.3881,883510.06751418,0
+FCF.US,D,20090520,000000,5.43039,5.53513,4.94152,5.00447,1599831.3810628,0
+FCF.US,D,20090521,000000,4.94152,4.95568,4.82312,4.92727,1398516.0608342,0
+FCF.US,D,20090522,000000,4.96956,5.05334,4.85086,4.89953,834330.02587918,0
+FCF.US,D,20090526,000000,4.87898,5.23459,4.87898,5.20007,927241.81672533,0
+FCF.US,D,20090527,000000,5.17902,5.24177,4.86462,4.92077,877633.68044485,0
+FCF.US,D,20090528,000000,4.98342,5.05334,4.83708,4.96956,785601.46648311,0
+FCF.US,D,20090529,000000,4.99768,5.16486,4.95568,5.16486,771172.3381713,0
+FCF.US,D,20090601,000000,5.28366,5.3465,5.13005,5.21383,769024.7469807,0
+FCF.US,D,20090602,000000,5.19289,5.19289,5.00447,5.11637,700673.99667321,0
+FCF.US,D,20090603,000000,5.07409,5.16486,5.06002,5.13723,520592.57760086,0
+FCF.US,D,20090604,000000,5.17902,5.39538,5.10911,5.38151,654430.62329505,0
+FCF.US,D,20090605,000000,5.45802,5.4651,4.92727,5.0673,1082604.5832162,0
+FCF.US,D,20090608,000000,5.06002,5.14392,5.00447,5.06002,444858.4657238,0
+FCF.US,D,20090609,000000,5.10202,5.14392,5.00447,5.08786,395783.15983342,0
+FCF.US,D,20090610,000000,5.12297,5.12297,4.7531,4.82951,798224.66583919,0
+FCF.US,D,20090611,000000,4.85086,5.07409,4.85086,4.92077,506509.17893147,0
+FCF.US,D,20090612,000000,4.89314,4.91349,4.72497,4.78093,565078.83091399,0
+FCF.US,D,20090615,000000,4.76706,4.78791,4.46722,4.57854,947375.48413716,0
+FCF.US,D,20090616,000000,4.57854,4.6343,4.50862,4.5577,654962.43683325,0
+FCF.US,D,20090617,000000,4.54392,4.59231,4.2367,4.43938,1057408.0102466,0
+FCF.US,D,20090618,000000,4.44608,4.53694,4.31331,4.48787,511403.28707557,0
+FCF.US,D,20090619,000000,4.57854,4.62762,4.48079,4.57854,1665720.3329458,0
+FCF.US,D,20090622,000000,4.57186,4.61335,4.35511,4.36947,613368.1102938,0
+FCF.US,D,20090623,000000,4.3972,4.46722,4.19431,4.28539,839454.95940219,0
+FCF.US,D,20090624,000000,4.34144,4.34832,4.12498,4.1598,713189.40972901,0
+FCF.US,D,20090625,000000,4.1598,4.39011,4.07611,4.39011,742928.26008893,0
+FCF.US,D,20090626,000000,4.3972,4.48079,4.32718,4.43192,1032671.054331,0
+FCF.US,D,20090629,000000,4.43192,4.48787,4.15282,4.44608,891192.38353925,0
+FCF.US,D,20090630,000000,4.46004,4.46722,4.29955,4.42532,618831.65549601,0
+FCF.US,D,20090701,000000,4.48079,4.58582,4.39011,4.5157,471389.1483724,0
+FCF.US,D,20090702,000000,4.43938,4.43938,4.17387,4.21566,677799.91341922,0
+FCF.US,D,20090706,000000,4.15282,4.42532,4.15282,4.39011,846463.10262453,0
+FCF.US,D,20090707,000000,4.32718,4.49485,4.29266,4.35511,718673.29196901,0
+FCF.US,D,20090708,000000,4.36238,4.59231,4.32718,4.43192,813936.04438364,0
+FCF.US,D,20090709,000000,4.48079,4.59969,4.42532,4.46722,551707.22856724,0
+FCF.US,D,20090710,000000,4.48079,4.50193,4.2367,4.34832,680554.56518783,0
+FCF.US,D,20090713,000000,4.36238,4.73216,4.32718,4.73216,746959.06097885,0
+FCF.US,D,20090714,000000,4.71131,4.82312,4.60647,4.7531,501782.85134914,0
+FCF.US,D,20090715,000000,4.85086,5.12297,4.81604,5.09514,772902.00323532,0
+FCF.US,D,20090716,000000,5.04616,5.04616,4.64846,4.94152,978127.11897899,0
+FCF.US,D,20090717,000000,4.95568,5.08127,4.61335,4.64846,988148.19434988,0
+FCF.US,D,20090720,000000,4.67639,4.88557,4.62034,4.84378,583096.4295438,0
+FCF.US,D,20090721,000000,4.87898,4.87898,4.5577,4.58582,733411.54325522,0
+FCF.US,D,20090722,000000,4.56478,4.71839,4.45286,4.62762,623902.69586889,0
+FCF.US,D,20090723,000000,4.58582,4.66961,4.31331,4.46004,1584285.7493763,0
+FCF.US,D,20090724,000000,4.47391,4.48079,4.35511,4.3972,1199462.2192078,0
+FCF.US,D,20090727,000000,4.30653,4.98342,4.27142,4.82312,1610560.1853488,0
+FCF.US,D,20090728,000000,4.85086,4.85086,4.33436,4.44608,1304352.5253121,0
+FCF.US,D,20090729,000000,4.39011,4.56478,4.34832,4.5577,733614.91363312,0
+FCF.US,D,20090730,000000,4.64168,4.74622,4.56478,4.66253,900912.47075085,0
+FCF.US,D,20090731,000000,4.62762,4.78093,4.54392,4.65554,803405.52621613,0
+FCF.US,D,20090803,000000,4.69725,4.76706,4.61335,4.72497,770138.19979969,0
+FCF.US,D,20090804,000000,4.69725,4.87898,4.62762,4.76018,643745.54364032,0
+FCF.US,D,20090805,000000,4.74622,4.80207,4.67639,4.70423,774842.15664045,0
+FCF.US,D,20090806,000000,4.74622,4.87898,4.56478,4.61335,633839.37253294,0
+FCF.US,D,20090807,000000,4.71131,4.93464,4.66961,4.80207,1431773.2187318,0
+FCF.US,D,20090810,000000,4.76706,4.95568,4.73934,4.8718,728948.58031227,0
+FCF.US,D,20090811,000000,4.85086,4.8718,4.64846,4.68328,713790.3691957,0
+FCF.US,D,20090812,000000,4.69725,4.76706,4.66253,4.68328,499373.92922295,0
+FCF.US,D,20090813,000000,4.73216,4.73216,4.34832,4.48787,1087552.5845104,0
+FCF.US,D,20090814,000000,4.49485,4.5157,4.29266,4.41795,655447.47518453,0
+FCF.US,D,20090817,000000,4.30653,4.37595,4.118,4.21566,675583.17630014,0
+FCF.US,D,20090818,000000,4.2367,4.36238,4.2367,4.26473,645459.955926,0
+FCF.US,D,20090819,000000,4.33436,4.33436,4.16669,4.26473,491417.06318772,0
+FCF.US,D,20090820,000000,4.25765,4.33436,4.22264,4.26473,487028.33043269,0
+FCF.US,D,20090821,000000,4.2367,4.52976,4.2367,4.50862,826626.35596443,0
+FCF.US,D,20090824,000000,4.50862,4.57854,4.28539,4.32059,492578.3080455,0
+FCF.US,D,20090825,000000,4.36238,4.41795,4.24388,4.26473,545276.65721814,0
+FCF.US,D,20090826,000000,4.5157,4.5157,4.34144,4.43938,1024836.2105225,0
+FCF.US,D,20090827,000000,4.46722,4.47391,4.27859,4.41795,544300.47940423,0
+FCF.US,D,20090828,000000,4.46722,4.47391,4.32059,4.32718,377534.73582469,0
+FCF.US,D,20090831,000000,4.27859,4.36238,4.21566,4.29955,686400.44670049,0
+FCF.US,D,20090901,000000,4.25057,4.36947,4.15282,4.17387,1075172.4127559,0
+FCF.US,D,20090902,000000,4.15282,4.21566,4.11082,4.11082,773830.38901042,0
+FCF.US,D,20090903,000000,4.13876,4.20219,4.09017,4.17387,364890.18257893,0
+FCF.US,D,20090904,000000,4.15282,4.20897,4.06883,4.18065,651174.66354491,0
+FCF.US,D,20090908,000000,4.21566,4.27859,4.118,4.25057,576967.86320587,0
+FCF.US,D,20090909,000000,4.25765,4.32059,4.13876,4.24388,668824.16179073,0
+FCF.US,D,20090910,000000,4.18783,4.27142,4.1598,4.19431,330072.15703103,0
+FCF.US,D,20090911,000000,4.19431,4.26473,3.95741,4.09715,1726529.092789,0
+FCF.US,D,20090914,000000,4.06883,4.10414,3.97117,4.04828,796501.10188651,0
+FCF.US,D,20090915,000000,4.05487,4.07611,3.81068,3.96469,1539654.086243,0
+FCF.US,D,20090916,000000,4.00629,4.27859,3.96469,4.20897,904881.24367552,0
+FCF.US,D,20090917,000000,4.21566,4.27142,4.0412,4.04828,595364.74759045,0
+FCF.US,D,20090918,000000,4.04828,4.06883,3.90824,4.02044,1005166.2275723,0
+FCF.US,D,20090921,000000,3.96469,4.01337,3.90824,3.95023,512478.09952276,0
+FCF.US,D,20090922,000000,4.02714,4.02714,3.87391,3.96469,505007.2886907,0
+FCF.US,D,20090923,000000,3.95741,4.02044,3.88031,3.90824,471200.01392095,0
+FCF.US,D,20090924,000000,3.91562,4.06883,3.76919,3.83861,997994.37119578,0
+FCF.US,D,20090925,000000,3.81068,3.87391,3.62934,3.84569,923772.3180784,0
+FCF.US,D,20090928,000000,3.85975,3.91562,3.78993,3.87391,535369.46925888,0
+FCF.US,D,20090929,000000,3.88779,4.01337,3.83861,3.92948,560790.76649603,0
+FCF.US,D,20090930,000000,3.94354,3.97855,3.78993,3.96469,756589.66522417,0
+FCF.US,D,20091001,000000,3.92948,3.99931,3.76201,3.78305,802177.16913363,0
+FCF.US,D,20091002,000000,3.69228,3.74086,3.58774,3.65737,959538.0495873,0
+FCF.US,D,20091005,000000,3.68539,3.83861,3.66445,3.78305,763687.29141279,0
+FCF.US,D,20091006,000000,3.79682,3.90155,3.69926,3.76919,552172.94673263,0
+FCF.US,D,20091007,000000,3.76201,3.79682,3.60141,3.74823,435146.51332732,0
+FCF.US,D,20091008,000000,3.79682,3.89496,3.69926,3.84569,722191.59950663,0
+FCF.US,D,20091009,000000,3.83861,3.92948,3.78993,3.92948,564214.50680793,0
+FCF.US,D,20091012,000000,3.93646,3.97117,3.83182,3.88031,415312.81722289,0
+FCF.US,D,20091013,000000,3.87391,3.87391,3.69926,3.83182,600567.97870895,0
+FCF.US,D,20091014,000000,3.88031,3.93646,3.76201,3.93646,768439.04029236,0
+FCF.US,D,20091015,000000,3.9228,4.02714,3.85248,3.99223,715345.13573472,0
+FCF.US,D,20091016,000000,3.9228,3.99223,3.82454,3.88779,649248.74606623,0
+FCF.US,D,20091019,000000,3.91562,4.02044,3.82454,3.98515,484580.76793469,0
+FCF.US,D,20091020,000000,3.9228,3.97117,3.74086,3.83182,818463.06899564,0
+FCF.US,D,20091021,000000,3.83182,3.90155,3.51084,3.58774,1098736.9384428,0
+FCF.US,D,20091022,000000,3.59443,3.79682,3.18974,3.76919,1623263.7160041,0
+FCF.US,D,20091023,000000,3.76919,3.76919,3.37129,3.46187,1431502.7361291,0
+FCF.US,D,20091026,000000,3.46187,3.54595,3.30864,3.5246,1201816.2313319,0
+FCF.US,D,20091027,000000,3.55961,4.02714,3.55961,3.90155,1749105.2384394,0
+FCF.US,D,20091028,000000,3.90155,3.93646,3.62246,3.83182,1141909.4191148,0
+FCF.US,D,20091029,000000,3.85248,4.01337,3.78993,3.97117,1076784.1230007,0
+FCF.US,D,20091030,000000,3.95023,3.95741,3.62934,3.66445,1087347.1804287,0
+FCF.US,D,20091102,000000,3.71332,3.73408,3.39224,3.50376,1064294.1312421,0
+FCF.US,D,20091103,000000,3.46187,3.46187,3.31514,3.39882,991116.3850153,0
+FCF.US,D,20091104,000000,3.43383,3.49677,3.28052,3.2874,1350938.577777,0
+FCF.US,D,20091105,000000,3.31514,3.45497,3.22486,3.37129,831443.18336493,0
+FCF.US,D,20091106,000000,3.2874,3.38525,3.22486,3.24551,716526.7176303,0
+FCF.US,D,20091109,000000,3.27363,3.35025,3.21738,3.26635,697447.52562788,0
+FCF.US,D,20091110,000000,3.24551,3.28052,3.07124,3.1687,886805.68448801,0
+FCF.US,D,20091111,000000,3.19663,3.35025,3.15483,3.21089,713314.48251142,0
+FCF.US,D,20091112,000000,3.21089,3.25957,2.98716,3.01519,875406.77480688,0
+FCF.US,D,20091113,000000,3.02925,3.10596,2.96641,3.01519,736976.62597976,0
+FCF.US,D,20091116,000000,3.05709,3.2874,3.0081,3.13369,807713.92767188,0
+FCF.US,D,20091117,000000,3.10596,3.23911,3.07793,3.18286,524912.16442739,0
+FCF.US,D,20091118,000000,3.23135,3.2874,3.11982,3.21089,609532.54496666,0
+FCF.US,D,20091119,000000,3.1687,3.18974,2.96641,2.99444,768813.24178769,0
+FCF.US,D,20091120,000000,2.98008,3.09918,2.97349,3.02217,477709.89971744,0
+FCF.US,D,20091123,000000,3.08501,3.18974,3.07793,3.11982,472152.8041414,0
+FCF.US,D,20091124,000000,3.09918,3.1687,2.96641,3.07793,549846.38960949,0
+FCF.US,D,20091125,000000,3.08501,3.09918,2.99444,3.00122,362898.16972743,0
+FCF.US,D,20091127,000000,2.93839,3.02217,2.88223,2.8899,312033.20451154,0
+FCF.US,D,20091130,000000,2.91065,2.97349,2.813,2.96641,898828.9412293,0
+FCF.US,D,20091201,000000,3.00122,3.01519,2.91065,3.00122,790505.7431461,0
+FCF.US,D,20091202,000000,2.98716,3.10596,2.98008,3.05001,685057.18535448,0
+FCF.US,D,20091203,000000,3.10596,3.20352,2.93169,2.93839,601090.64058015,0
+FCF.US,D,20091204,000000,3.04302,3.21738,3.0081,3.16172,1122196.7283852,0
+FCF.US,D,20091207,000000,3.18286,3.23135,3.09918,3.13369,430861.49946502,0
+FCF.US,D,20091208,000000,3.09918,3.19663,3.07124,3.10596,489538.93774784,0
+FCF.US,D,20091209,000000,3.09918,3.14077,3.02217,3.05001,328320.12122545,0
+FCF.US,D,20091210,000000,3.05709,3.127,2.99444,3.04302,426457.51393166,0
+FCF.US,D,20091211,000000,3.05709,3.11284,2.95225,3.05709,440609.04167764,0
+FCF.US,D,20091214,000000,3.05709,3.14077,3.00122,3.13369,484129.28569577,0
+FCF.US,D,20091215,000000,3.127,3.18974,3.05001,3.05001,607822.20008855,0
+FCF.US,D,20091216,000000,3.02217,3.14077,3.02217,3.09918,422772.44268416,0
+FCF.US,D,20091217,000000,3.07124,3.11982,2.99444,3.02925,437110.05432592,0
+FCF.US,D,20091218,000000,3.07124,3.27363,3.02217,3.26635,1518926.5773278,0
+FCF.US,D,20091221,000000,3.27363,3.35025,3.15483,3.18286,495772.23983038,0
+FCF.US,D,20091222,000000,3.19663,3.24551,3.11982,3.127,560648.4072315,0
+FCF.US,D,20091223,000000,3.16172,3.20352,3.10596,3.11982,437431.379523,0
+FCF.US,D,20091224,000000,3.127,3.19663,3.11284,3.15483,133003.21029292,0
+FCF.US,D,20091228,000000,3.16172,3.20352,3.13369,3.15483,376872.76524464,0
+FCF.US,D,20091229,000000,3.14077,3.21738,3.14077,3.18974,217209.73211317,0
+FCF.US,D,20091230,000000,3.16172,3.24551,3.14775,3.22486,496462.68226334,0
+FCF.US,D,20091231,000000,3.24551,3.30864,3.21089,3.24551,534250.93218044,0
+FCF.US,D,20100104,000000,3.30864,3.36411,3.25957,3.2874,542306.43284894,0
+FCF.US,D,20100105,000000,3.27363,3.30864,2.98008,3.01519,1470984.0444422,0
+FCF.US,D,20100106,000000,3.01519,3.06387,2.86138,2.8963,1688576.1128658,0
+FCF.US,D,20100107,000000,2.90376,3.08501,2.8963,3.07124,919877.77534166,0
+FCF.US,D,20100108,000000,3.08501,3.21089,3.05001,3.20352,580366.18222053,0
+FCF.US,D,20100111,000000,3.23135,3.23135,3.05001,3.06387,547031.74357939,0
+FCF.US,D,20100112,000000,3.02925,3.0917,3.00122,3.07124,550002.98480047,0
+FCF.US,D,20100113,000000,3.11284,3.18974,3.05709,3.17568,617338.91692225,0
+FCF.US,D,20100114,000000,3.15483,3.38525,3.15483,3.37129,802205.64098653,0
+FCF.US,D,20100115,000000,3.34326,3.406,3.16172,3.31514,976709.62744505,0
+FCF.US,D,20100119,000000,3.33637,3.58037,3.31514,3.53847,1166192.8590876,0
+FCF.US,D,20100120,000000,3.48979,3.6433,3.34326,3.57358,1021214.1840922,0
+FCF.US,D,20100121,000000,3.59443,4.12498,3.57358,4.05487,2649010.0089678,0
+FCF.US,D,20100122,000000,4.06234,4.18783,3.9228,3.97855,1618838.376581,0
+FCF.US,D,20100125,000000,4.01337,4.09017,3.92948,4.01337,1072358.7835777,0
+FCF.US,D,20100126,000000,4.00629,4.16669,3.87391,3.97855,1130861.3233355,0
+FCF.US,D,20100127,000000,3.94354,4.29266,3.90824,4.29266,1287432.1098711,0
+FCF.US,D,20100128,000000,4.31331,4.56478,4.17387,4.25765,1330020.9175584,0
+FCF.US,D,20100129,000000,4.34144,4.37595,4.09017,4.09017,1274162.1927132,0
+FCF.US,D,20100201,000000,4.13196,4.19431,3.95741,3.99223,763956.7571635,0
+FCF.US,D,20100202,000000,4.00629,4.07611,3.89496,3.98515,883441.93843759,0
+FCF.US,D,20100203,000000,3.99931,4.10414,3.78993,3.90155,922282.6300603,0
+FCF.US,D,20100204,000000,3.88031,3.90824,3.65019,3.8041,1275295.9825701,0
+FCF.US,D,20100205,000000,3.81786,4.01337,3.67792,3.88779,1073656.2865886,0
+FCF.US,D,20100208,000000,3.87391,3.88779,3.77587,3.79682,557162.63895434,0
+FCF.US,D,20100209,000000,3.86673,3.94354,3.78993,3.85248,494339.4955181,0
+FCF.US,D,20100210,000000,3.81786,3.90155,3.74823,3.83861,417610.90249313,0
+FCF.US,D,20100211,000000,3.81786,3.85248,3.76919,3.84569,387545.64267669,0
+FCF.US,D,20100212,000000,3.81068,3.88779,3.78305,3.82454,558623.85511953,0
+FCF.US,D,20100216,000000,3.88031,3.97855,3.82454,3.97117,313805.57735492,0
+FCF.US,D,20100217,000000,3.97855,4.02714,3.85248,3.90155,420370.6385212,0
+FCF.US,D,20100218,000000,3.88779,3.92948,3.82454,3.83182,348000.27269456,0
+FCF.US,D,20100219,000000,3.83182,3.90155,3.8041,3.88031,625587.61944977,0
+FCF.US,D,20100222,000000,3.88031,3.95741,3.87391,3.90824,395464.885192,0
+FCF.US,D,20100223,000000,3.88779,3.91562,3.8041,3.85975,767942.81657029,0
+FCF.US,D,20100224,000000,3.88031,4.00629,3.81068,3.94354,694534.2449645,0
+FCF.US,D,20100225,000000,3.88779,3.98515,3.84569,3.97855,518766.31160734,0
+FCF.US,D,20100226,000000,3.99223,3.99223,3.82454,3.91562,568344.95918302,0
+FCF.US,D,20100301,000000,3.94354,3.97855,3.85248,3.90824,521609.42949034,0
+FCF.US,D,20100302,000000,3.92948,3.95023,3.83861,3.90155,777214.47209863,0
+FCF.US,D,20100303,000000,3.9228,4.00629,3.88779,3.98515,646346.65077363,0
+FCF.US,D,20100304,000000,4.00629,4.0412,3.9228,4.03432,293419.7306745,0
+FCF.US,D,20100305,000000,4.0412,4.24388,3.97855,4.2367,770516.46870258,0
+FCF.US,D,20100308,000000,4.25057,4.31331,4.2367,4.29266,452124.88932608,0
+FCF.US,D,20100309,000000,4.27142,4.34144,4.20219,4.32718,409865.54165092,0
+FCF.US,D,20100310,000000,4.30653,4.52976,4.30653,4.48079,571393.4811477,0
+FCF.US,D,20100311,000000,4.43938,4.61335,4.41795,4.59231,596643.94726742,0
+FCF.US,D,20100312,000000,4.60647,4.61335,4.49485,4.52976,605977.63076102,0
+FCF.US,D,20100315,000000,4.53694,4.56478,4.45286,4.53694,331817.07487339,0
+FCF.US,D,20100316,000000,4.5577,4.57186,4.47391,4.54392,347832.4921328,0
+FCF.US,D,20100317,000000,4.55081,4.68328,4.52308,4.67639,536534.78152422,0
+FCF.US,D,20100318,000000,4.64846,4.76018,4.58582,4.62762,445957.68261634,0
+FCF.US,D,20100319,000000,4.65554,4.80207,4.50862,4.78093,1116367.1165028,0
+FCF.US,D,20100322,000000,4.74622,4.88557,4.64168,4.88557,513545.79400671,0
+FCF.US,D,20100323,000000,4.89953,4.92077,4.77405,4.88557,382410.54063479,0
+FCF.US,D,20100324,000000,4.84378,4.89953,4.79509,4.83708,288979.13847311,0
+FCF.US,D,20100325,000000,4.86462,5.06002,4.80207,4.85086,691838.57060547,0
+FCF.US,D,20100326,000000,4.89314,4.96248,4.78791,4.79509,382261.06340703,0
+FCF.US,D,20100329,000000,4.82312,4.8718,4.66253,4.70423,335565.19093804,0
+FCF.US,D,20100330,000000,4.72497,4.80896,4.66961,4.72497,377074.10191876,0
+FCF.US,D,20100331,000000,4.68328,4.82951,4.64168,4.68328,560423.68296393,0
+FCF.US,D,20100401,000000,4.77405,4.78791,4.64846,4.76018,322887.08157993,0
+FCF.US,D,20100405,000000,4.79509,4.93464,4.76018,4.89314,369578.88664135,0
+FCF.US,D,20100406,000000,4.84378,5.19289,4.84378,5.186,509023.85365417,0
+FCF.US,D,20100407,000000,5.14392,5.32535,5.08786,5.1509,547616.43341584,0
+FCF.US,D,20100408,000000,5.11637,5.26272,5.11637,5.186,430289.01185124,0
+FCF.US,D,20100409,000000,5.17194,5.31857,5.06002,5.0673,398044.63843564,0
+FCF.US,D,20100412,000000,5.08786,5.15798,5.06002,5.10911,615349.95462641,0
+FCF.US,D,20100413,000000,5.10911,5.10911,4.9906,5.0323,324091.03421708,0
+FCF.US,D,20100414,000000,5.08127,5.23459,5.02551,5.2279,394048.41050996,0
+FCF.US,D,20100415,000000,5.20675,5.33253,5.17194,5.2279,427228.2876639,0
+FCF.US,D,20100416,000000,5.22063,5.24177,4.97664,5.1509,613549.10993014,0
+FCF.US,D,20100419,000000,5.10202,5.22063,4.96248,5.20007,533506.59659733,0
+FCF.US,D,20100420,000000,5.22063,5.27668,5.15798,5.26272,470081.47684252,0
+FCF.US,D,20100421,000000,4.92077,5.13005,4.82312,4.9486,1585253.7923752,0
+FCF.US,D,20100422,000000,4.89953,5.16486,4.8718,5.1509,924312.26643171,0
+FCF.US,D,20100423,000000,5.14057,5.18276,5.02836,5.14775,705762.3235282,0
+FCF.US,D,20100426,000000,5.11637,5.20007,4.82312,4.84378,1182359.7872785,0
+FCF.US,D,20100427,000000,4.80207,4.91349,4.61335,4.6343,817177.76820733,0
+FCF.US,D,20100428,000000,4.65554,4.69045,4.56478,4.58582,596287.03225421,0
+FCF.US,D,20100429,000000,4.61335,4.79509,4.46722,4.79509,730469.79073894,0
+FCF.US,D,20100430,000000,4.78093,4.82312,4.5577,4.57186,864211.23550363,0
+FCF.US,D,20100503,000000,4.61335,4.64846,4.50193,4.59969,634060.02939296,0
+FCF.US,D,20100504,000000,4.54392,4.54392,4.22264,4.26473,987198.45468511,0
+FCF.US,D,20100505,000000,4.18783,4.30653,4.05487,4.20897,950579.58444093,0
+FCF.US,D,20100506,000000,4.15282,4.32718,3.86673,4.00629,1352976.3489636,0
+FCF.US,D,20100507,000000,3.99931,4.10414,3.79682,3.81068,1504935.7121803,0
+FCF.US,D,20100510,000000,4.02714,4.1598,3.97117,4.14584,767089.67783501,0
+FCF.US,D,20100511,000000,4.03432,4.40418,4.02044,4.32718,972233.44542753,0
+FCF.US,D,20100512,000000,4.34832,4.53694,4.25057,4.52976,711249.25632387,0
+FCF.US,D,20100513,000000,4.50193,4.57186,4.43192,4.48787,582606.30693307,0
+FCF.US,D,20100514,000000,4.45286,4.46004,4.2367,4.3972,644943.39516614,0
+FCF.US,D,20100517,000000,4.44608,4.66253,4.3972,4.64846,1038873.8508569,0
+FCF.US,D,20100518,000000,4.69725,4.71131,4.33436,4.3972,711822.76078954,0
+FCF.US,D,20100519,000000,4.36947,4.45286,4.22264,4.27142,766932.06579214,0
+FCF.US,D,20100520,000000,4.18065,4.22982,3.86673,3.88031,952872.58545172,0
+FCF.US,D,20100521,000000,3.78993,4.06234,3.77587,3.93646,1079082.208271,0
+FCF.US,D,20100524,000000,3.94354,3.95741,3.73408,3.74823,537628.91415731,0
+FCF.US,D,20100525,000000,3.62246,3.72719,3.54595,3.70604,581153.22558299,0
+FCF.US,D,20100526,000000,3.73408,3.78305,3.62934,3.65737,743569.89363119,0
+FCF.US,D,20100527,000000,3.74823,3.76919,3.6433,3.75522,607360.54933073,0
+FCF.US,D,20100528,000000,3.72719,3.74823,3.60141,3.65019,492981.99824564,0
+FCF.US,D,20100601,000000,3.61558,3.6433,3.46187,3.46187,753011.36342508,0
+FCF.US,D,20100602,000000,3.5246,3.71332,3.45497,3.69926,585226.73425228,0
+FCF.US,D,20100603,000000,3.74823,3.82454,3.68539,3.74086,481614.61097307,0
+FCF.US,D,20100604,000000,3.65019,3.67133,3.44809,3.47583,970703.08333386,0
+FCF.US,D,20100607,000000,3.51084,3.58037,3.47583,3.48979,866762.51689435,0
+FCF.US,D,20100608,000000,3.51772,3.53847,3.39224,3.39224,1069747.5079255,0
+FCF.US,D,20100609,000000,3.44809,3.54595,3.406,3.48979,1073070.5799003,0
+FCF.US,D,20100610,000000,3.57358,3.62934,3.51084,3.57358,586611.68652575,0
+FCF.US,D,20100611,000000,3.53847,3.63652,3.51084,3.63652,423546.26697206,0
+FCF.US,D,20100614,000000,3.67133,3.69228,3.55961,3.60849,462839.45768559,0
+FCF.US,D,20100615,000000,3.65737,3.73408,3.62246,3.7202,571079.27391385,0
+FCF.US,D,20100616,000000,3.68539,3.75522,3.62246,3.71332,432781.31583237,0
+FCF.US,D,20100617,000000,3.73408,3.74823,3.61558,3.72719,383664.31901452,0
+FCF.US,D,20100618,000000,3.74823,3.74823,3.65019,3.66445,920944.45297373,0
+FCF.US,D,20100621,000000,3.71332,3.77587,3.56669,3.61558,395038.82425031,0
+FCF.US,D,20100622,000000,3.63652,3.71332,3.60849,3.60849,535840.2716837,0
+FCF.US,D,20100623,000000,3.61558,3.69926,3.55961,3.67133,496837.90061057,0
+FCF.US,D,20100624,000000,3.65019,3.67133,3.55961,3.63652,447784.96546174,0
+FCF.US,D,20100625,000000,3.65737,3.9228,3.62934,3.83861,1492885.000438,0
+FCF.US,D,20100628,000000,3.83861,3.96469,3.8041,3.88031,455225.27073712,0
+FCF.US,D,20100629,000000,3.81068,3.81068,3.62934,3.66445,989245.37753864,0
+FCF.US,D,20100630,000000,3.66789,3.78029,3.65373,3.66789,708031.93694553,0
+FCF.US,D,20100701,000000,3.65737,3.71332,3.48979,3.63652,851874.78838038,0
+FCF.US,D,20100702,000000,3.65737,3.65737,3.50376,3.55283,383067.42695539,0
+FCF.US,D,20100706,000000,3.59443,3.69926,3.48979,3.49677,583021.18250398,0
+FCF.US,D,20100707,000000,3.5246,3.74086,3.5246,3.73408,601698.71801006,0
+FCF.US,D,20100708,000000,3.77587,3.9228,3.76919,3.90155,723756.53456455,0
+FCF.US,D,20100709,000000,3.88779,4.02044,3.85248,4.01337,396711.54560852,0
+FCF.US,D,20100712,000000,4.05487,4.09715,3.95023,4.0412,434187.62199554,0
+FCF.US,D,20100713,000000,4.10414,4.34832,4.07611,4.30653,858276.88787658,0
+FCF.US,D,20100714,000000,4.29955,4.32059,4.02714,4.11082,678427.31103503,0
+FCF.US,D,20100715,000000,4.11082,4.13196,3.90824,3.95741,416632.69097545,0
+FCF.US,D,20100716,000000,3.92948,3.92948,3.68539,3.69228,605883.0635353,0
+FCF.US,D,20100719,000000,3.71332,3.74823,3.55283,3.60849,554692.70571478,0
+FCF.US,D,20100720,000000,3.55961,3.61558,3.47583,3.56669,624022.68439185,0
+FCF.US,D,20100721,000000,3.60849,3.62246,3.41996,3.42705,727791.40286204,0
+FCF.US,D,20100722,000000,3.51084,3.55961,3.48979,3.50376,857410.53006674,0
+FCF.US,D,20100723,000000,3.48979,3.6433,3.47583,3.6433,835321.45647143,0
+FCF.US,D,20100726,000000,3.6433,3.67133,3.53847,3.57358,1396511.8457601,0
+FCF.US,D,20100727,000000,3.61558,3.66445,3.55961,3.58037,968693.78400024,0
+FCF.US,D,20100728,000000,3.55283,3.62934,3.46904,3.57358,670026.0807241,0
+FCF.US,D,20100729,000000,3.66445,3.81068,3.53847,3.67792,669694.58700812,0
+FCF.US,D,20100730,000000,3.59443,3.78305,3.56669,3.69926,410804.09594491,0
+FCF.US,D,20100802,000000,3.71332,3.78993,3.48979,3.5246,881351.29095281,0
+FCF.US,D,20100803,000000,3.51084,3.66445,3.46904,3.58774,1068305.6119462,0
+FCF.US,D,20100804,000000,3.59443,3.65019,3.35025,3.41996,1793138.9926617,0
+FCF.US,D,20100805,000000,3.39882,3.53847,3.35751,3.5246,11524880.343767,0
+FCF.US,D,20100806,000000,3.47583,3.54595,3.38525,3.54595,1999358.5895533,0
+FCF.US,D,20100809,000000,3.55961,3.58774,3.5246,3.57358,1026756.0268899,0
+FCF.US,D,20100810,000000,3.5246,3.60141,3.50376,3.55283,798584.63140807,0
+FCF.US,D,20100811,000000,3.46904,3.53847,3.41318,3.48979,1562686.7983918,0
+FCF.US,D,20100812,000000,3.45497,3.51772,3.44809,3.50376,968101.97620055,0
+FCF.US,D,20100813,000000,3.49677,3.50376,3.46904,3.48979,944721.5007056,0
+FCF.US,D,20100816,000000,3.50376,3.55283,3.46187,3.54595,1136656.3622536,0
+FCF.US,D,20100817,000000,3.58774,3.69228,3.57358,3.66445,955730.95611306,0
+FCF.US,D,20100818,000000,3.65019,3.7202,3.61558,3.67133,659775.19682618,0
+FCF.US,D,20100819,000000,3.6433,3.70604,3.55283,3.55961,591576.97430212,0
+FCF.US,D,20100820,000000,3.5246,3.57358,3.38525,3.55961,1347648.0450626,0
+FCF.US,D,20100823,000000,3.58037,3.63652,3.48291,3.48979,750724.46352562,0
+FCF.US,D,20100824,000000,3.43383,3.48979,3.37129,3.45497,1095808.4050011,0
+FCF.US,D,20100825,000000,3.41996,3.53847,3.37129,3.53847,652943.98583261,0
+FCF.US,D,20100826,000000,3.56669,3.61558,3.50376,3.53198,718434.33177498,0
+FCF.US,D,20100827,000000,3.56669,3.59443,3.51084,3.55961,984258.7358726,0
+FCF.US,D,20100830,000000,3.53198,3.59443,3.46187,3.46904,1242062.212266,0
+FCF.US,D,20100831,000000,3.45733,3.57683,3.41534,3.45733,3457119.4920247,0
+FCF.US,D,20100901,000000,3.51084,3.68539,3.44809,3.68539,1235432.3379465,0
+FCF.US,D,20100902,000000,3.65737,3.68539,3.58774,3.62934,625822.51223624,0
+FCF.US,D,20100903,000000,3.68539,3.70604,3.63652,3.70604,544652.31015799,0
+FCF.US,D,20100907,000000,3.68539,3.68539,3.5246,3.5246,595673.87056486,0
+FCF.US,D,20100908,000000,3.5246,3.67133,3.5246,3.62246,543658.84586196,0
+FCF.US,D,20100909,000000,3.67133,3.73408,3.62246,3.66445,482590.78878698,0
+FCF.US,D,20100910,000000,3.67133,3.75522,3.63652,3.67792,320776.09705735,0
+FCF.US,D,20100913,000000,3.74086,3.89496,3.7202,3.84569,941250.98520677,0
+FCF.US,D,20100914,000000,3.83861,3.86673,3.78305,3.82454,706764.93949123,0
+FCF.US,D,20100915,000000,3.81068,3.87391,3.76919,3.86673,502796.65268295,0
+FCF.US,D,20100916,000000,3.86673,3.86673,3.68539,3.74823,551258.79688398,0
+FCF.US,D,20100917,000000,3.78305,3.8041,3.68539,3.70604,532107.4083974,0
+FCF.US,D,20100920,000000,3.70604,3.88031,3.6433,3.88031,528024.74806111,0
+FCF.US,D,20100921,000000,3.87391,3.94354,3.8041,3.8041,421600.01245558,0
+FCF.US,D,20100922,000000,3.78305,3.78993,3.60849,3.62934,471926.04617004,0
+FCF.US,D,20100923,000000,3.58774,3.69926,3.51084,3.5246,605539.36759665,0
+FCF.US,D,20100924,000000,3.60141,3.74823,3.53847,3.73408,645129.47906192,0
+FCF.US,D,20100927,000000,3.74823,3.76201,3.6433,3.68539,471783.68690551,0
+FCF.US,D,20100928,000000,3.70604,3.72719,3.53847,3.69228,879839.23219314,0
+FCF.US,D,20100929,000000,3.66445,3.88779,3.62934,3.83861,1182007.9565248,0
+FCF.US,D,20100930,000000,3.86673,3.97855,3.78993,3.8041,1489934.0962547,0
+FCF.US,D,20101001,000000,3.79682,3.87391,3.76201,3.85975,635251.77980744,0
+FCF.US,D,20101004,000000,3.83861,3.85248,3.7202,3.81786,692689.67563697,0
+FCF.US,D,20101005,000000,3.85248,3.93646,3.8041,3.9228,1171675.7244757,0
+FCF.US,D,20101006,000000,3.90824,4.0412,3.88779,4.02044,1173159.3113825,0
+FCF.US,D,20101007,000000,4.04828,4.04828,3.90155,3.99931,926247.33557741,0
+FCF.US,D,20101008,000000,3.99931,4.01337,3.9228,3.95741,526592.00374883,0
+FCF.US,D,20101011,000000,3.96469,3.97855,3.87391,3.87391,347482.69508282,0
+FCF.US,D,20101012,000000,3.87391,3.96469,3.83861,3.91562,327066.34284572,0
+FCF.US,D,20101013,000000,3.92948,4.02714,3.85248,3.98515,1080131.5994209,0
+FCF.US,D,20101014,000000,3.96469,3.99931,3.88779,3.98515,738313.78621443,0
+FCF.US,D,20101015,000000,4.01337,4.0412,3.91562,3.92948,466635.36578904,0
+FCF.US,D,20101018,000000,3.92948,4.01337,3.9228,3.99931,580339.74407141,0
+FCF.US,D,20101019,000000,3.95023,4.02044,3.88031,3.95741,993020.9486043,0
+FCF.US,D,20101020,000000,3.97117,3.97855,3.87391,3.90824,618057.83120811,0
+FCF.US,D,20101021,000000,3.94354,4.01337,3.85248,3.88031,475574.51074952,0
+FCF.US,D,20101022,000000,3.90824,3.93646,3.84569,3.87391,451190.40243963,0
+FCF.US,D,20101025,000000,3.89496,3.93646,3.79682,3.82454,441797.74153645,0
+FCF.US,D,20101026,000000,3.79682,3.90155,3.79682,3.86673,439185.44903236,0
+FCF.US,D,20101027,000000,3.83182,3.92948,3.83182,3.90824,419974.0662843,0
+FCF.US,D,20101028,000000,3.93646,4.06234,3.93646,3.98515,696483.55003664,0
+FCF.US,D,20101029,000000,3.97039,4.07661,3.9283,4.06264,540704.89112301,0
+FCF.US,D,20101101,000000,4.09017,4.09715,3.90824,3.98515,867333.98765623,0
+FCF.US,D,20101102,000000,4.02044,4.09715,4.00629,4.04828,529386.31274113,0
+FCF.US,D,20101103,000000,4.04828,4.22982,4.02044,4.18065,1077434.90821,0
+FCF.US,D,20101104,000000,4.25765,4.50862,4.25765,4.42532,1381967.8131847,0
+FCF.US,D,20101105,000000,4.38333,4.62034,4.37595,4.41146,780911.74556879,0
+FCF.US,D,20101108,000000,4.41146,4.43938,4.32718,4.43938,279537.66867923,0
+FCF.US,D,20101109,000000,4.45286,4.47391,4.34144,4.36947,575350.05184969,0
+FCF.US,D,20101110,000000,4.36238,4.49485,4.35511,4.46004,679755.3196027,0
+FCF.US,D,20101111,000000,4.41146,4.50193,4.38333,4.43192,428932.53143067,0
+FCF.US,D,20101112,000000,4.41795,4.44608,4.35511,4.36238,380912.71780157,0
+FCF.US,D,20101115,000000,4.3972,4.52308,4.38333,4.42532,374496.38237891,0
+FCF.US,D,20101116,000000,4.3972,4.41795,4.29955,4.33436,498399.78511282,0
+FCF.US,D,20101117,000000,4.33436,4.35511,4.20897,4.27142,354363.73181898,0
+FCF.US,D,20101118,000000,4.27859,4.41795,4.27859,4.33436,365466.73760027,0
+FCF.US,D,20101119,000000,4.30653,4.38333,4.26473,4.36947,268163.16344344,0
+FCF.US,D,20101122,000000,4.35511,4.41146,4.26473,4.38333,487738.09305155,0
+FCF.US,D,20101123,000000,4.32718,4.42532,4.32718,4.39011,579721.4981226,0
+FCF.US,D,20101124,000000,4.39011,4.50862,4.39011,4.49485,603990.70216897,0
+FCF.US,D,20101126,000000,4.46722,4.47391,4.36238,4.36238,142920.56677107,0
+FCF.US,D,20101129,000000,4.34144,4.42532,4.30653,4.39011,310889.24613587,0
+FCF.US,D,20101130,000000,4.34114,4.36219,4.26414,4.32678,572190.69302906,0
+FCF.US,D,20101201,000000,4.41146,4.54392,4.36947,4.52308,1016680.0415169,0
+FCF.US,D,20101202,000000,4.53694,4.65554,4.50862,4.58582,611040.53631877,0
+FCF.US,D,20101203,000000,4.58582,4.68328,4.52308,4.66961,372755.53194411,0
+FCF.US,D,20101206,000000,4.66961,4.80896,4.62034,4.76706,740661.69722726,0
+FCF.US,D,20101207,000000,4.80896,4.84378,4.74622,4.78093,557448.37433529,0
+FCF.US,D,20101208,000000,4.74622,4.87898,4.73216,4.80896,683447.50881342,0
+FCF.US,D,20101209,000000,4.85794,4.88557,4.76018,4.80896,586246.63669743,0
+FCF.US,D,20101210,000000,4.80896,4.88557,4.77405,4.8718,632358.83618186,0
+FCF.US,D,20101213,000000,4.8718,4.88557,4.82312,4.83708,744926.37405177,0
+FCF.US,D,20101214,000000,4.86462,4.91349,4.80896,4.90701,659460.98959234,0
+FCF.US,D,20101215,000000,4.86462,4.97664,4.81604,4.84378,876596.49151757,0
+FCF.US,D,20101216,000000,4.85086,4.97664,4.82951,4.89953,673263.73714022,0
+FCF.US,D,20101217,000000,4.80207,4.89314,4.65554,4.71131,1674368.6582659,0
+FCF.US,D,20101220,000000,4.71839,4.83708,4.66253,4.73216,733035.30805612,0
+FCF.US,D,20101221,000000,4.73934,4.9486,4.73934,4.93464,779456.63051494,0
+FCF.US,D,20101222,000000,4.95568,5.21383,4.92077,5.20007,1138457.20695,0
+FCF.US,D,20101223,000000,5.20007,5.21383,5.03928,5.04616,462544.57063764,0
+FCF.US,D,20101227,000000,5.0323,5.10911,5.02551,5.08127,271467.93208427,0
+FCF.US,D,20101228,000000,5.07409,5.13005,5.04616,5.09514,377238.83192486,0
+FCF.US,D,20101229,000000,5.12671,5.12671,5.04912,5.05658,253994.34921534,0
+FCF.US,D,20101230,000000,5.05658,5.12671,5.04912,5.0916,347868.08194893,0
+FCF.US,D,20101231,000000,5.07822,5.10665,4.9432,4.9432,418124.41269733,0
+FCF.US,D,20110103,000000,5.02551,5.1509,4.9906,5.13723,924080.42420091,0
+FCF.US,D,20110104,000000,5.14392,5.17194,4.91349,4.99768,857330.19876747,0
+FCF.US,D,20110105,000000,4.9906,5.06002,4.9486,5.06002,652798.57601242,0
+FCF.US,D,20110106,000000,5.04616,5.06002,4.94152,4.95568,747668.82359771,0
+FCF.US,D,20110107,000000,4.9906,4.99768,4.68328,4.69725,1395505.1623894,0
+FCF.US,D,20110110,000000,4.69045,4.72497,4.61335,4.70423,1490583.8646121,0
+FCF.US,D,20110111,000000,4.71839,4.73934,4.6343,4.72497,870172.02127979,0
+FCF.US,D,20110112,000000,4.76018,4.77405,4.70423,4.71839,726724.72522996,0
+FCF.US,D,20110113,000000,4.71131,4.76706,4.65554,4.68328,479261.61570079,0
+FCF.US,D,20110114,000000,4.66961,4.92077,4.65554,4.90701,1031405.0737287,0
+FCF.US,D,20110118,000000,4.89953,4.94152,4.82951,4.87898,1193150.6195297,0
+FCF.US,D,20110119,000000,4.85086,4.89314,4.71131,4.71131,1173671.8047348,0
+FCF.US,D,20110120,000000,4.69045,4.89314,4.64168,4.84378,746129.30983703,0
+FCF.US,D,20110121,000000,4.8718,4.89314,4.81604,4.85794,638621.6269692,0
+FCF.US,D,20110124,000000,4.86462,4.87898,4.78093,4.78093,401086.04243709,0
+FCF.US,D,20110125,000000,4.74622,4.82312,4.64846,4.80896,478181.71899416,0
+FCF.US,D,20110126,000000,4.83708,4.92077,4.7531,4.7531,1065697.3868497,0
+FCF.US,D,20110127,000000,4.74622,4.86462,4.71131,4.76706,942943.02675088,0
+FCF.US,D,20110128,000000,4.74622,4.80896,4.5577,4.5577,893361.32861953,0
+FCF.US,D,20110131,000000,4.58789,4.59545,4.44608,4.48865,948133.03879482,0
+FCF.US,D,20110201,000000,4.49485,4.60647,4.45286,4.57854,794833.46478776,0
+FCF.US,D,20110202,000000,4.55081,4.59231,4.48079,4.49485,532290.44173751,0
+FCF.US,D,20110203,000000,4.50193,4.55081,4.46722,4.54392,1061577.1029935,0
+FCF.US,D,20110204,000000,4.52976,4.57186,4.48787,4.57186,441093.06317704,0
+FCF.US,D,20110207,000000,4.56478,4.71131,4.55081,4.56478,648029.54065073,0
+FCF.US,D,20110208,000000,4.5577,4.57186,4.50193,4.55081,1045017.6699732,0
+FCF.US,D,20110209,000000,4.50862,4.57186,4.46722,4.50193,770428.00258819,0
+FCF.US,D,20110210,000000,4.48079,4.53694,4.46722,4.48079,396946.43839499,0
+FCF.US,D,20110211,000000,4.48787,4.59969,4.46722,4.59231,698747.06234264,0
+FCF.US,D,20110214,000000,4.57854,4.60647,4.46004,4.46004,753053.05435254,0
+FCF.US,D,20110215,000000,4.47391,4.48787,4.35511,4.38333,889012.2530882,0
+FCF.US,D,20110216,000000,4.40418,4.44608,4.33436,4.44608,1280947.6453718,0
+FCF.US,D,20110218,000000,4.60647,4.66961,4.56478,4.66253,422912.76824491,0
+FCF.US,D,20110222,000000,4.59231,4.66253,4.53694,4.5577,870466.90832774,0
+FCF.US,D,20110223,000000,4.58582,4.59969,4.49485,4.55081,932659.6035925,0
+FCF.US,D,20110224,000000,4.53694,4.61335,4.43192,4.48079,776255.58076684,0
+FCF.US,D,20110225,000000,4.48079,4.64846,4.46722,4.59969,535612.49686046,0
+FCF.US,D,20110228,000000,4.64276,4.67777,4.52386,4.57254,568996.76124418,0
+FCF.US,D,20110301,000000,4.57854,4.59969,4.38333,4.42532,961829.01689432,0
+FCF.US,D,20110302,000000,4.44608,4.46004,4.28539,4.36947,676831.87042042,0
+FCF.US,D,20110303,000000,4.3972,4.48079,4.39011,4.43938,608196.40158388,0
+FCF.US,D,20110304,000000,4.43192,4.44608,4.29955,4.3972,916059.49649664,0
+FCF.US,D,20110307,000000,4.41795,4.46004,4.33436,4.38333,644867.13127442,0
+FCF.US,D,20110308,000000,4.3972,4.5577,4.37595,4.52308,450545.71834171,0
+FCF.US,D,20110309,000000,4.5157,4.58582,4.47391,4.48787,396294.63633383,0
+FCF.US,D,20110310,000000,4.43938,4.43938,4.29955,4.30653,816759.84208075,0
+FCF.US,D,20110311,000000,4.31331,4.37595,4.29955,4.32059,592328.42784845,0
+FCF.US,D,20110314,000000,4.27142,4.38333,4.25057,4.36238,744196.27439512,0
+FCF.US,D,20110315,000000,4.2367,4.3972,4.2367,4.36238,977666.48507306,0
+FCF.US,D,20110316,000000,4.35511,4.41146,4.27859,4.36947,878562.06621995,0
+FCF.US,D,20110317,000000,4.43211,4.43948,4.34822,4.41146,556959.26857644,0
+FCF.US,D,20110318,000000,4.45286,4.48787,4.3972,4.45286,1340114.1894135,0
+FCF.US,D,20110321,000000,4.50862,4.52976,4.43938,4.50193,604094.4210617,0
+FCF.US,D,20110322,000000,4.50193,4.56478,4.3972,4.42532,696373.73003257,0
+FCF.US,D,20110323,000000,4.3972,4.40418,4.29266,4.30653,669847.11479155,0
+FCF.US,D,20110324,000000,4.32059,4.32718,4.25765,4.26473,944104.27160867,0
+FCF.US,D,20110325,000000,4.29266,4.41146,4.27142,4.37595,1023703.4375177,0
+FCF.US,D,20110328,000000,4.37595,4.41795,4.34832,4.41146,708915.5812375,0
+FCF.US,D,20110329,000000,4.3972,4.5157,4.3972,4.49485,861440.31410477,0
+FCF.US,D,20110330,000000,4.49485,4.69045,4.47391,4.68328,966193.34520399,0
+FCF.US,D,20110331,000000,4.64482,4.80129,4.63784,4.77975,1207601.1017312,0
+FCF.US,D,20110401,000000,4.77405,4.80896,4.73216,4.76018,1240576.5916554,0
+FCF.US,D,20110404,000000,4.76706,4.78791,4.7531,4.78093,808311.8365829,0
+FCF.US,D,20110405,000000,4.77611,4.80385,4.74789,4.77611,760207.62424696,0
+FCF.US,D,20110406,000000,4.78791,4.85086,4.74622,4.80896,1020632.5448114,0
+FCF.US,D,20110407,000000,4.82529,4.88803,4.7829,4.8601,567424.70822303,0
+FCF.US,D,20110408,000000,4.88803,4.88803,4.6288,4.65682,1297058.6467089,0
+FCF.US,D,20110411,000000,4.64168,4.69045,4.56478,4.59231,605579.02482034,0
+FCF.US,D,20110412,000000,4.56556,4.60775,4.51629,4.52386,657330.68488386,0
+FCF.US,D,20110413,000000,4.57186,4.59231,4.37595,4.41146,791977.12783018,0
+FCF.US,D,20110414,000000,4.33436,4.41795,4.32718,4.39011,840955.83279107,0
+FCF.US,D,20110415,000000,4.38333,4.45306,4.36219,4.43211,706749.68671289,0
+FCF.US,D,20110418,000000,4.36937,4.42542,4.32678,4.34822,441773.3370911,0
+FCF.US,D,20110419,000000,4.38333,4.39011,4.26414,4.29905,751639.63022616,0
+FCF.US,D,20110420,000000,4.36219,4.36219,4.08161,4.10974,1110252.7860913,0
+FCF.US,D,20110421,000000,4.13787,4.15174,4.04651,4.15174,835770.90500659,0
+FCF.US,D,20110425,000000,4.20799,4.24988,4.15872,4.20799,1019035.070493,0
+FCF.US,D,20110426,000000,4.21468,4.3972,4.21468,4.34114,859859.10941662,0
+FCF.US,D,20110427,000000,4.34114,4.3972,4.33406,4.39011,469784.55609079,0
+FCF.US,D,20110428,000000,4.37595,4.42542,4.33406,4.3972,454124.0201408,0
+FCF.US,D,20110429,000000,4.40359,4.41087,4.31813,4.34656,532558.89063633,0
+FCF.US,D,20110502,000000,4.36219,4.38333,4.33406,4.34822,605050.26183781,0
+FCF.US,D,20110503,000000,4.34114,4.39011,4.28479,4.33406,640771.25186357,0
+FCF.US,D,20110504,000000,4.32678,4.34114,4.24988,4.29905,701780.33152898,0
+FCF.US,D,20110505,000000,4.27801,4.33406,4.20799,4.26414,759004.68846171,0
+FCF.US,D,20110506,000000,4.29905,4.32678,4.17288,4.19343,597065.94080157,0
+FCF.US,D,20110509,000000,4.17977,4.21468,4.14476,4.19343,336212.92559164,0
+FCF.US,D,20110510,000000,4.22904,4.30613,4.17977,4.24988,394343.29755791,0
+FCF.US,D,20110511,000000,4.243,4.24988,4.15174,4.1658,519164.91754802,0
+FCF.US,D,20110512,000000,4.13787,4.25706,4.10247,4.21468,394775.45961093,0
+FCF.US,D,20110513,000000,4.18675,4.20799,4.08869,4.11663,437832.01916745,0
+FCF.US,D,20110516,000000,4.1237,4.15174,4.06755,4.06755,467067.52784207,0
+FCF.US,D,20110517,000000,4.05349,4.13787,4.05349,4.10247,436271.15151709,0
+FCF.US,D,20110518,000000,4.10247,4.11663,4.05349,4.09568,438238.75992325,0
+FCF.US,D,20110519,000000,4.13069,4.13787,4.03962,4.09568,415718.54112679,0
+FCF.US,D,20110520,000000,4.06087,4.10247,4.03224,4.03962,559830.85831235,0
+FCF.US,D,20110523,000000,3.97649,4.05349,3.94158,3.94158,639155.47421118,0
+FCF.US,D,20110524,000000,3.95544,4.01848,3.88572,3.94158,547215.79377139,0
+FCF.US,D,20110525,000000,3.95544,3.99763,3.91365,3.94158,352541.53323302,0
+FCF.US,D,20110526,000000,3.92772,4.0112,3.91365,4.00432,444549.3427494,0
+FCF.US,D,20110527,000000,4.01848,4.09568,4.00432,4.03224,371600.38819766,0
+FCF.US,D,20110531,000000,4.07689,4.14062,4.01268,4.10522,1217867.2384075,0
+FCF.US,D,20110601,000000,4.09568,4.11663,3.95544,3.95544,967141.05116498,0
+FCF.US,D,20110602,000000,3.96233,3.99763,3.89939,3.9342,718281.80399155,0
+FCF.US,D,20110603,000000,3.87825,3.97649,3.86418,3.86418,638155.90880381,0
+FCF.US,D,20110606,000000,3.8573,3.90647,3.8573,3.8573,701042.09705721,0
+FCF.US,D,20110607,000000,3.88572,3.91365,3.79426,3.79426,556278.99466237,0
+FCF.US,D,20110608,000000,3.76603,3.80832,3.69602,3.72404,861134.24168604,0
+FCF.US,D,20110609,000000,3.72404,3.75905,3.67507,3.68893,560842.6259424,0
+FCF.US,D,20110610,000000,3.68195,3.71686,3.53493,3.63298,871415.63114063,0
+FCF.US,D,20110613,000000,3.8573,3.8573,3.6257,3.66789,1037990.2065649,0
+FCF.US,D,20110614,000000,3.70988,3.80832,3.68195,3.74519,901673.07596419,0
+FCF.US,D,20110615,000000,3.7031,3.75905,3.63976,3.7031,785658.41018892,0
+FCF.US,D,20110616,000000,3.70968,3.85799,3.69572,3.8157,784186.00865294,0
+FCF.US,D,20110617,000000,3.8573,4.03224,3.82228,3.94158,1358134.838599,0
+FCF.US,D,20110620,000000,3.9342,4.03224,3.9342,3.98337,440567.35075017,0
+FCF.US,D,20110621,000000,4.01848,4.03224,3.94158,4.02566,657139.51672863,0
+FCF.US,D,20110622,000000,3.99055,4.04651,3.94158,3.94158,445206.22907001,0
+FCF.US,D,20110623,000000,3.89939,3.89939,3.78029,3.86418,596658.18319388,0
+FCF.US,D,20110624,000000,3.86418,3.92772,3.83616,3.92014,1005567.8840687,0
+FCF.US,D,20110627,000000,4.03962,4.09568,3.99055,4.02566,1066320.7170579,0
+FCF.US,D,20110628,000000,4.03224,4.03962,3.96941,4.03962,498637.72845495,0
+FCF.US,D,20110629,000000,4.06087,4.06755,3.98337,4.03224,516062.5024332,0
+FCF.US,D,20110630,000000,4.04838,4.06273,4.0056,4.02694,455423.55685557,0
+FCF.US,D,20110701,000000,4.03422,4.13984,4.00589,4.13296,674804.26775279,0
+FCF.US,D,20110705,000000,4.12597,4.12597,4.01298,4.05506,639282.58069736,0
+FCF.US,D,20110706,000000,4.04838,4.08339,4.00589,4.06264,473547.92493377,0
+FCF.US,D,20110707,000000,4.11171,4.19629,4.06923,4.09077,984642.08903494,0
+FCF.US,D,20110708,000000,4.03422,4.07661,4.00589,4.02016,567517.24174498,0
+FCF.US,D,20110711,000000,3.97649,3.99763,3.89939,3.94158,440008.08221096,0
+FCF.US,D,20110712,000000,3.92122,4.02016,3.89299,3.97039,1025186.0075726,0
+FCF.US,D,20110713,000000,3.97649,4.10247,3.96233,3.98337,2314572.5067752,0
+FCF.US,D,20110714,000000,4.00432,4.03224,3.80832,3.82936,1093449.3086176,0
+FCF.US,D,20110715,000000,3.86497,3.87873,3.75207,3.79455,1060667.0205524,0
+FCF.US,D,20110718,000000,3.76603,3.79426,3.66081,3.68195,629864.49849695,0
+FCF.US,D,20110719,000000,3.70968,3.73073,3.63908,3.71676,813409.31510489,0
+FCF.US,D,20110720,000000,3.71676,3.74519,3.64655,3.69572,487692.33471653,0
+FCF.US,D,20110721,000000,3.71676,3.75905,3.68156,3.7382,939202.02864946,0
+FCF.US,D,20110722,000000,3.74519,3.74519,3.66041,3.70968,589664.27589799,0
+FCF.US,D,20110725,000000,3.65343,3.75905,3.62492,3.71676,787510.09747967,0
+FCF.US,D,20110726,000000,3.73073,3.77311,3.68854,3.74519,997007.00801109,0
+FCF.US,D,20110727,000000,3.7028,3.79455,3.62492,3.68854,1393800.9186227,0
+FCF.US,D,20110728,000000,3.67477,3.70968,3.61076,3.61812,844304.32606315,0
+FCF.US,D,20110729,000000,3.58676,3.70722,3.51556,3.62216,776359.29965957,0
+FCF.US,D,20110801,000000,3.67477,3.67477,3.54732,3.56159,949611.54144213,0
+FCF.US,D,20110802,000000,3.55469,3.63908,3.51232,3.51232,921049.18871836,0
+FCF.US,D,20110803,000000,3.52598,3.63908,3.47691,3.63229,920206.21850196,0
+FCF.US,D,20110804,000000,3.56857,3.61076,3.42784,3.42784,1111623.5024384,0
+FCF.US,D,20110805,000000,3.47013,3.51949,3.30806,3.4063,1369454.4338326,0
+FCF.US,D,20110808,000000,3.27953,3.42784,3.04695,3.05373,1604457.040308,0
+FCF.US,D,20110809,000000,3.22328,3.22328,2.84221,3.16693,1900956.8153558,0
+FCF.US,D,20110810,000000,3.11736,3.12435,2.72951,2.73649,1842515.2867114,0
+FCF.US,D,20110811,000000,2.8069,3.08904,2.765,3.05373,1756343.1901888,0
+FCF.US,D,20110812,000000,3.08186,3.12435,2.96208,2.99021,1383206.3387861,0
+FCF.US,D,20110815,000000,3.06092,3.11018,2.99738,3.068,523890.22827846,0
+FCF.US,D,20110816,000000,3.03987,3.08904,2.96208,2.98362,967920.97656422,0
+FCF.US,D,20110817,000000,3.01136,3.07488,2.96208,2.97624,740714.57352551,0
+FCF.US,D,20110818,000000,2.92668,2.92668,2.80002,2.82814,1929255.8034402,0
+FCF.US,D,20110819,000000,2.77169,2.90554,2.73649,2.73649,1501443.8427918,0
+FCF.US,D,20110822,000000,2.84929,2.92668,2.765,2.77868,807167.87820723,0
+FCF.US,D,20110823,000000,2.8069,2.97624,2.77868,2.97624,977982.72601069,0
+FCF.US,D,20110824,000000,2.96926,3.11018,2.96926,3.08904,672284.50877064,0
+FCF.US,D,20110825,000000,3.19476,3.35733,2.97624,2.99021,990060.89275401,0
+FCF.US,D,20110826,000000,2.96926,3.07488,2.8776,2.97624,917256.33117057,0
+FCF.US,D,20110829,000000,3.01136,3.17372,3.01136,3.17372,677283.35265936,0
+FCF.US,D,20110830,000000,3.15926,3.216,3.11018,3.20194,840001.00886684,0
+FCF.US,D,20110831,000000,3.23135,3.26675,3.13231,3.17441,1325499.9940577,0
+FCF.US,D,20110901,000000,3.15926,3.1808,2.96208,2.98362,1123259.3386097,0
+FCF.US,D,20110902,000000,2.89068,2.89766,2.75566,2.76274,787647.37248475,0
+FCF.US,D,20110906,000000,2.6942,2.84929,2.68682,2.82135,1022668.2822941,0
+FCF.US,D,20110907,000000,2.8835,3.03987,2.86925,3.03269,767718.09230272,0
+FCF.US,D,20110908,000000,2.99021,3.03269,2.89158,2.91999,770594.76629807,0
+FCF.US,D,20110909,000000,2.8776,2.94802,2.765,2.79294,1007032.1507895,0
+FCF.US,D,20110912,000000,2.74347,2.8776,2.74347,2.85647,649781.57645631,0
+FCF.US,D,20110913,000000,2.8776,2.96926,2.82814,2.88459,1154473.6410612,0
+FCF.US,D,20110914,000000,2.91999,2.97624,2.83522,2.92668,1216312.4718685,0
+FCF.US,D,20110915,000000,2.96208,2.96208,2.88459,2.93386,878457.33047533,0
+FCF.US,D,20110916,000000,2.94802,2.96926,2.89158,2.95491,2901815.6583243,0
+FCF.US,D,20110919,000000,2.89158,2.89158,2.82135,2.84221,554145.63939823,0
+FCF.US,D,20110920,000000,2.83522,2.8776,2.8069,2.8069,685362.24092133,0
+FCF.US,D,20110921,000000,2.8069,2.84929,2.67286,2.68682,3303613.497084,0
+FCF.US,D,20110922,000000,2.68014,2.79294,2.53881,2.63057,4354887.8567332,0
+FCF.US,D,20110923,000000,2.63785,2.74347,2.59566,2.62379,1359561.4817998,0
+FCF.US,D,20110926,000000,2.66597,2.74347,2.5815,2.70148,1300269.8649758,0
+FCF.US,D,20110927,000000,2.77169,2.80002,2.70816,2.73649,1369067.0132628,0
+FCF.US,D,20110928,000000,2.73649,2.75763,2.5815,2.5815,798580.56400052,0
+FCF.US,D,20110929,000000,2.65879,2.70148,2.59566,2.68014,1380134.4292279,0
+FCF.US,D,20110930,000000,2.62801,2.69242,2.59222,2.60657,1303347.8756453,0
+FCF.US,D,20111003,000000,2.58838,2.6942,2.50371,2.50371,1621360.169267,0
+FCF.US,D,20111004,000000,2.49279,2.65604,2.45041,2.64207,2126833.1761231,0
+FCF.US,D,20111005,000000,2.64207,2.67778,2.57806,2.60657,1178451.0086154,0
+FCF.US,D,20111006,000000,2.59232,2.79126,2.56389,2.79126,1203096.4478608,0
+FCF.US,D,20111007,000000,2.78408,2.79824,2.56389,2.57806,1045076.6473828,0
+FCF.US,D,20111010,000000,2.64443,2.77169,2.60982,2.75035,978145.42231301,0
+FCF.US,D,20111011,000000,2.71515,2.8069,2.66597,2.78586,1509950.8256992,0
+FCF.US,D,20111012,000000,2.82135,2.97624,2.75763,2.92668,1120443.6757277,0
+FCF.US,D,20111013,000000,2.89158,2.89885,2.78586,2.87043,560902.62020387,0
+FCF.US,D,20111014,000000,2.90504,2.95441,2.85519,2.94045,695232.82221257,0
+FCF.US,D,20111017,000000,2.8776,2.90554,2.77868,2.79294,663465.35233313,0
+FCF.US,D,20111018,000000,2.81398,3.05373,2.81398,3.00466,927097.42375702,0
+FCF.US,D,20111019,000000,2.97595,3.07518,2.91921,3.03269,1165093.6421951,0
+FCF.US,D,20111020,000000,3.03987,3.07518,2.91921,3.06111,726729.80948941,0
+FCF.US,D,20111021,000000,3.08226,3.27442,3.04705,3.27442,2856570.8335016,0
+FCF.US,D,20111024,000000,3.27442,3.38781,3.25997,3.32379,1452309.5594919,0
+FCF.US,D,20111025,000000,3.28819,3.29546,3.03987,3.06111,972874.06211791,0
+FCF.US,D,20111026,000000,3.12494,3.16772,2.94045,3.03269,2692512.9665037,0
+FCF.US,D,20111027,000000,3.01853,3.35221,2.94753,3.26675,2333764.5693374,0
+FCF.US,D,20111028,000000,3.23911,3.43029,3.23911,3.33815,1437427.9320892,0
+FCF.US,D,20111031,000000,3.28514,3.3705,3.26351,3.27747,943285.70583764,0
+FCF.US,D,20111101,000000,3.07518,3.23911,3.01853,3.03269,1065399.4492461,0
+FCF.US,D,20111102,000000,3.09672,3.25997,3.09672,3.21708,918866.00771163,0
+FCF.US,D,20111103,000000,3.27442,3.40226,3.14628,3.37385,797768.09934081,0
+FCF.US,D,20111104,000000,3.32379,3.40914,3.25997,3.37385,785093.04053836,0
+FCF.US,D,20111107,000000,3.36637,3.45173,3.30226,3.43029,620328.46147735,0
+FCF.US,D,20111108,000000,3.45901,3.51556,3.34543,3.5015,700041.51479796,0
+FCF.US,D,20111109,000000,3.39499,3.40914,3.22466,3.22466,829262.03606198,0
+FCF.US,D,20111110,000000,3.29546,3.36637,3.23135,3.27442,492660.67304856,0
+FCF.US,D,20111111,000000,3.3168,3.40226,3.3168,3.38073,448652.34012348,0
+FCF.US,D,20111114,000000,3.33815,3.35949,3.20322,3.23135,642819.191569,0
+FCF.US,D,20111115,000000,3.22466,3.32379,3.20322,3.2813,495934.9361327,0
+FCF.US,D,20111116,000000,3.23911,3.40914,3.23135,3.30992,831037.45946103,0
+FCF.US,D,20111117,000000,3.30226,3.37385,3.2103,3.24571,967776.58359592,0
+FCF.US,D,20111118,000000,3.25289,3.26675,3.20322,3.25997,425901.29594811,0
+FCF.US,D,20111121,000000,3.18886,3.24571,3.08226,3.13231,501805.22209071,0
+FCF.US,D,20111122,000000,3.12494,3.16772,3.03269,3.06111,360192.3268495,0
+FCF.US,D,20111123,000000,3.02581,3.02581,2.89766,2.91921,703482.54159198,0
+FCF.US,D,20111125,000000,2.91203,2.97595,2.87662,2.91203,332376.34341261,0
+FCF.US,D,20111128,000000,3.03269,3.08226,2.96159,3.06111,1339983.0155197,0
+FCF.US,D,20111129,000000,3.01853,3.03987,2.96159,3.00437,1360037.3684842,0
+FCF.US,D,20111130,000000,3.17391,3.32487,3.01548,3.30324,1574144.6854825,0
+FCF.US,D,20111201,000000,3.28819,3.34543,3.23135,3.28819,1009105.5117922,0
+FCF.US,D,20111202,000000,3.34543,3.41614,3.2813,3.38073,947396.83802683,0
+FCF.US,D,20111205,000000,3.45173,3.5015,3.37385,3.45901,754082.1084647,0
+FCF.US,D,20111206,000000,3.44917,3.4774,3.37778,3.42784,891394.73706527,0
+FCF.US,D,20111207,000000,3.40914,3.51556,3.34543,3.48005,706764.93949123,0
+FCF.US,D,20111208,000000,3.41614,3.43029,3.30992,3.33116,2163628.978596,0
+FCF.US,D,20111209,000000,3.40226,3.49432,3.34543,3.46569,889738.28533729,0
+FCF.US,D,20111212,000000,3.40914,3.44455,3.37385,3.43747,678804.56308603,0
+FCF.US,D,20111213,000000,3.48005,3.55115,3.36637,3.40914,974123.77309009,0
+FCF.US,D,20111214,000000,3.35949,3.43747,3.32379,3.34543,1193197.3947167,0
+FCF.US,D,20111215,000000,3.37385,3.48005,3.35949,3.47317,1713092.4119214,0
+FCF.US,D,20111216,000000,3.39499,3.66484,3.39499,3.57977,2744599.1708389,0
+FCF.US,D,20111219,000000,3.57977,3.66484,3.48005,3.50848,812639.55822455,0
+FCF.US,D,20111220,000000,3.59374,3.68628,3.59374,3.67871,1091065.8077886,0
+FCF.US,D,20111221,000000,3.65766,3.77843,3.608,3.73604,886010.50631043,0
+FCF.US,D,20111222,000000,3.76397,3.95574,3.73604,3.8212,1062300.0846869,0
+FCF.US,D,20111223,000000,3.85661,3.85661,3.77135,3.84254,376270.78892606,0
+FCF.US,D,20111227,000000,3.80694,3.89929,3.76397,3.87047,436358.60077959,0
+FCF.US,D,20111228,000000,3.85661,3.85661,3.73604,3.75709,610918.51409203,0
+FCF.US,D,20111229,000000,3.76397,3.84943,3.73604,3.83536,512714.00916111,0
+FCF.US,D,20111230,000000,3.79957,3.81392,3.73604,3.73604,586555.75967183,0
+FCF.US,D,20120103,000000,3.85661,3.96301,3.85661,3.88523,1018577.4871428,0
+FCF.US,D,20120104,000000,3.86359,4.0056,3.82838,4.0056,1444550.9795751,0
+FCF.US,D,20120105,000000,3.94187,4.18331,3.90647,4.10522,1837829.6332047,0
+FCF.US,D,20120106,000000,4.09794,4.16206,3.99871,4.07689,841872.0163435,0
+FCF.US,D,20120109,000000,4.11958,4.13344,4.06952,4.08379,1167677.4628462,0
+FCF.US,D,20120110,000000,4.18331,4.19077,4.06952,4.08379,1116072.2294548,0
+FCF.US,D,20120111,000000,4.05575,4.13462,4.02054,4.1063,903733.21789229,0
+FCF.US,D,20120112,000000,4.09873,4.26316,4.04159,4.24152,976618.110775,0
+FCF.US,D,20120113,000000,4.17032,4.26316,4.09873,4.25627,943268.41935552,0
+FCF.US,D,20120117,000000,4.22736,4.27024,4.04916,4.09185,1133735.9636271,0
+FCF.US,D,20120118,000000,4.09125,4.15488,4.03412,4.1476,726643.3770788,0
+FCF.US,D,20120119,000000,4.17623,4.18331,4.05506,4.09794,777499.19062768,0
+FCF.US,D,20120120,000000,4.08437,4.19875,4.05575,4.1776,712465.41118369,0
+FCF.US,D,20120123,000000,4.15488,4.22569,4.09125,4.09125,661182.51984123,0
+FCF.US,D,20120124,000000,4.07041,4.18439,3.99881,4.14908,700349.62092047,0
+FCF.US,D,20120125,000000,4.06343,4.15606,3.90647,4.12036,1009069.9219761,0
+FCF.US,D,20120126,000000,4.09873,4.13462,3.87018,3.97757,1003154.8945349,0
+FCF.US,D,20120127,000000,3.94885,3.99163,3.91345,3.96321,824169.64179943,0
+FCF.US,D,20120130,000000,3.92024,3.97757,3.87018,3.94885,638628.74493243,0
+FCF.US,D,20120131,000000,3.98013,4.04464,3.9224,3.93666,583581.46789509,0
+FCF.US,D,20120201,000000,3.98445,4.12734,3.9345,4.09873,984044.18012392,0
+FCF.US,D,20120202,000000,4.07759,4.213,4.04916,4.16324,775544.80129609,0
+FCF.US,D,20120203,000000,4.25627,4.31312,4.19195,4.29167,897626.00544403,0
+FCF.US,D,20120206,000000,4.29167,4.29875,4.19195,4.2489,418727.40586779,0
+FCF.US,D,20120207,000000,4.22048,4.28459,4.213,4.23464,353041.82436264,0
+FCF.US,D,20120208,000000,4.23464,4.28459,4.16324,4.2489,667738.16397275,0
+FCF.US,D,20120209,000000,4.2489,4.2489,4.14908,4.16324,435946.77576435,0
+FCF.US,D,20120210,000000,4.11318,4.12036,4.03461,4.07759,524323.40718338,0
+FCF.US,D,20120213,000000,4.13462,4.1776,4.09185,4.1063,394200.93829337,0
+FCF.US,D,20120214,000000,4.11318,4.11318,3.97757,4.04916,414384.43144779,0
+FCF.US,D,20120215,000000,4.05575,4.12734,4.02743,4.04159,397634.84712417,0
+FCF.US,D,20120216,000000,4.03461,4.27024,4.03461,4.26316,588051.54880127,0
+FCF.US,D,20120217,000000,4.28459,4.37035,4.23464,4.24152,881093.01057288,0
+FCF.US,D,20120221,000000,4.2489,4.29875,4.1776,4.22048,481810.86338774,0
+FCF.US,D,20120222,000000,4.213,4.29167,4.18439,4.19195,1020253.2590566,0
+FCF.US,D,20120223,000000,4.213,4.34184,4.1776,4.34184,407927.42194955,0
+FCF.US,D,20120224,000000,4.33446,4.3559,4.23464,4.25627,984253.65161316,0
+FCF.US,D,20120227,000000,4.20573,4.33446,4.18439,4.28459,561857.4441281,0
+FCF.US,D,20120228,000000,4.29167,4.34892,4.24152,4.28459,707189.98358104,0
+FCF.US,D,20120229,000000,4.26768,4.35393,4.23876,4.27505,1224701.4999567,0
+FCF.US,D,20120301,000000,4.30603,4.36337,4.27024,4.28459,877091.69838774,0
+FCF.US,D,20120302,000000,4.29167,4.33446,4.16324,4.19875,1195761.895182,0
+FCF.US,D,20120305,000000,4.17032,4.27751,4.1417,4.2489,650271.69906705,0
+FCF.US,D,20120306,000000,4.22048,4.22048,4.06343,4.11318,859025.29086725,0
+FCF.US,D,20120307,000000,4.1417,4.20573,4.1063,4.19195,754000.76031354,0
+FCF.US,D,20120308,000000,4.23464,4.3559,4.19875,4.34892,1063419.6386172,0
+FCF.US,D,20120309,000000,4.3559,4.49181,4.31312,4.43447,1041516.6489177,0
+FCF.US,D,20120312,000000,4.42011,4.47037,4.38491,4.45581,443306.74974045,0
+FCF.US,D,20120313,000000,4.49879,4.64876,4.48453,4.64876,718508.56196291,0
+FCF.US,D,20120314,000000,4.59899,4.67738,4.5632,4.60579,572024.94617107,0
+FCF.US,D,20120315,000000,4.61985,4.67738,4.59143,4.65594,712860.96656871,0
+FCF.US,D,20120316,000000,4.59143,4.72724,4.50597,4.68426,2143133.3119115,0
+FCF.US,D,20120319,000000,4.67738,4.81319,4.52721,4.77021,1148730.4615894,0
+FCF.US,D,20120320,000000,4.68426,4.72035,4.62742,4.66292,792959.40675543,0
+FCF.US,D,20120321,000000,4.69871,4.71259,4.61287,4.61985,3014672.9989827,0
+FCF.US,D,20120322,000000,4.54864,4.57028,4.43447,4.47735,790391.85573448,0
+FCF.US,D,20120323,000000,4.47735,4.54166,4.43447,4.53458,545832.87520169,0
+FCF.US,D,20120326,000000,4.61287,4.66292,4.54864,4.61985,563877.92883251,0
+FCF.US,D,20120327,000000,4.53458,4.5632,4.34184,4.48453,665542.78074335,0
+FCF.US,D,20120328,000000,4.48453,4.54166,4.40585,4.49181,640294.34832741,0
+FCF.US,D,20120329,000000,4.43447,4.44882,4.33446,4.43447,464006.80365472,0
+FCF.US,D,20120330,000000,4.48709,4.48709,4.36396,4.37094,594673.2883056,0
+FCF.US,D,20120402,000000,4.34184,4.43447,4.30603,4.42739,1436223.979452,0
+FCF.US,D,20120403,000000,4.42621,4.44774,4.35393,4.41874,688197.22398921,0
+FCF.US,D,20120404,000000,4.33976,4.39729,4.23159,4.28204,1157575.0393242,0
+FCF.US,D,20120405,000000,4.17415,4.31095,4.17415,4.28204,720906.29871832,0
+FCF.US,D,20120409,000000,4.18439,4.25627,4.17032,4.22048,1055175.0034972,0
+FCF.US,D,20120410,000000,4.22048,4.2489,4.12734,4.13462,997093.4404217,0
+FCF.US,D,20120411,000000,4.19875,4.26316,4.19195,4.2489,1476217.7811174,0
+FCF.US,D,20120412,000000,4.24152,4.27751,4.22048,4.25627,711159.77335759,0
+FCF.US,D,20120413,000000,4.22451,4.23876,4.08053,4.10207,824514.35458998,0
+FCF.US,D,20120416,000000,4.1417,4.20573,4.09873,4.15606,646648.65578481,0
+FCF.US,D,20120417,000000,4.20307,4.33976,4.20307,4.28204,487895.70509442,0
+FCF.US,D,20120418,000000,4.2489,4.26316,4.19875,4.24152,791784.94282308,0
+FCF.US,D,20120419,000000,4.24152,4.31312,4.15606,4.19195,623688.1401202,0
+FCF.US,D,20120420,000000,4.24634,4.31095,4.21743,4.2604,737689.43915429,0
+FCF.US,D,20120423,000000,4.17032,4.213,4.11318,4.19195,668228.28658348,0
+FCF.US,D,20120424,000000,4.20307,4.53429,4.20307,4.43339,1549651.7740205,0
+FCF.US,D,20120425,000000,4.51255,4.6346,4.47637,4.62014,1580722.7003556,0
+FCF.US,D,20120426,000000,4.62014,4.67797,4.57009,4.62014,588061.71732016,0
+FCF.US,D,20120427,000000,4.65653,4.71357,4.59143,4.69941,900419.29758446,0
+FCF.US,D,20120430,000000,4.69705,4.69705,4.5811,4.58818,901865.2609713,0
+FCF.US,D,20120501,000000,4.58483,4.69941,4.58483,4.59143,856729.23930078,0
+FCF.US,D,20120502,000000,4.57717,4.65653,4.5629,4.62014,985509.46369667,0
+FCF.US,D,20120503,000000,4.61306,4.64916,4.57717,4.60598,1459246.5230819,0
+FCF.US,D,20120504,000000,4.57009,4.59143,4.50527,4.55553,1050603.2374022,0
+FCF.US,D,20120507,000000,4.52682,4.67797,4.52682,4.64916,519659.10756631,0
+FCF.US,D,20120508,000000,4.59909,4.69262,4.57717,4.67797,664665.23756272,0
+FCF.US,D,20120509,000000,4.59909,4.6346,4.54826,4.60598,521986.68154135,0
+FCF.US,D,20120510,000000,4.66361,4.67797,4.60598,4.6346,385667.51723681,0
+FCF.US,D,20120511,000000,4.57717,4.65653,4.5629,4.59909,593529.32992993,0
+FCF.US,D,20120514,000000,4.55553,4.58483,4.48365,4.49083,421104.80558541,0
+FCF.US,D,20120515,000000,4.498,4.57009,4.46928,4.50527,434661.47497603,0
+FCF.US,D,20120516,000000,4.51944,4.5629,4.43339,4.43339,302015.17969633,0
+FCF.US,D,20120517,000000,4.43339,4.46201,4.32521,4.33249,772521.70062864,0
+FCF.US,D,20120518,000000,4.35393,4.41874,4.30397,4.32521,734535.1645931,0
+FCF.US,D,20120521,000000,4.3613,4.44038,4.30397,4.33976,817486.89118173,0
+FCF.US,D,20120522,000000,4.33976,4.38294,4.27505,4.31813,1014551.7705123,0
+FCF.US,D,20120523,000000,4.2604,4.34684,4.21025,4.33249,461260.28670122,0
+FCF.US,D,20120524,000000,4.35393,4.48365,4.29649,4.47637,460802.70335095,0
+FCF.US,D,20120525,000000,4.48365,4.51944,4.44774,4.51255,605061.4472086,0
+FCF.US,D,20120529,000000,4.57009,4.59909,4.47637,4.59909,620176.95054581,0
+FCF.US,D,20120530,000000,4.54118,4.57717,4.44774,4.46928,616570.1768938,0
+FCF.US,D,20120531,000000,4.47981,4.53036,4.38539,4.5159,875159.67979772,0
+FCF.US,D,20120601,000000,4.37576,4.39002,4.23159,4.25322,816611.38170488,0
+FCF.US,D,20120604,000000,4.24634,4.28941,4.07355,4.1238,606550.1183748,0
+FCF.US,D,20120605,000000,4.08791,4.1597,4.07355,4.13806,645828.05630999,0
+FCF.US,D,20120606,000000,4.18133,4.19559,4.11663,4.1597,1208833.5262213,0
+FCF.US,D,20120607,000000,4.24634,4.24634,4.16688,4.19559,561023.62557872,0
+FCF.US,D,20120608,000000,4.17415,4.29649,4.13806,4.28204,304137.34958969,0
+FCF.US,D,20120611,000000,4.32521,4.34684,4.20307,4.21025,542082.72543326,0
+FCF.US,D,20120612,000000,4.23159,4.26768,4.1597,4.2604,485295.61481301,0
+FCF.US,D,20120613,000000,4.23876,4.37576,4.22451,4.31813,540382.54907404,0
+FCF.US,D,20120614,000000,4.31095,4.43339,4.29649,4.41874,604168.65124962,0
+FCF.US,D,20120615,000000,4.41874,4.53429,4.39002,4.51944,1138561.9426946,0
+FCF.US,D,20120618,000000,4.46928,4.55553,4.45463,4.47637,565187.63406616,0
+FCF.US,D,20120619,000000,4.498,4.60598,4.45463,4.59143,489392.51107575,0
+FCF.US,D,20120620,000000,4.59143,4.72842,4.57009,4.72842,956202.77538978,0
+FCF.US,D,20120621,000000,4.72124,4.74278,4.61306,4.62014,954473.11032577,0
+FCF.US,D,20120622,000000,4.66361,4.74976,4.6346,4.68485,813068.66972191,0
+FCF.US,D,20120625,000000,4.60598,4.65653,4.57717,4.62781,512347.9424809,0
+FCF.US,D,20120626,000000,4.6346,4.64916,4.58483,4.62781,527276.34507045,0
+FCF.US,D,20120627,000000,4.64916,4.68485,4.62014,4.67797,788492.37640492,0
+FCF.US,D,20120628,000000,4.6346,4.70688,4.59143,4.69941,629513.68459507,0
+FCF.US,D,20120629,000000,4.77179,4.85086,4.74278,4.84328,882659.97933458,0
+FCF.US,D,20120702,000000,4.85086,4.89403,4.79323,4.88655,486317.55096194,0
+FCF.US,D,20120703,000000,4.85676,4.93612,4.82765,4.92913,369775.13905603,0
+FCF.US,D,20120705,000000,4.91419,4.93612,4.86364,4.89993,283591.85716261,0
+FCF.US,D,20120706,000000,4.8365,4.92982,4.81496,4.88655,274756.43109486,0
+FCF.US,D,20120709,000000,4.85804,4.92274,4.82214,4.89403,1016539.7159562,0
+FCF.US,D,20120710,000000,4.92274,4.94428,4.80749,4.91517,712814.19138178,0
+FCF.US,D,20120711,000000,4.91517,4.92982,4.86502,4.88655,475391.47740941,0
+FCF.US,D,20120712,000000,4.84328,4.87947,4.82214,4.85804,1569157.0269646,0
+FCF.US,D,20120713,000000,4.89993,5.08816,4.86364,5.05924,939015.94475368,0
+FCF.US,D,20120716,000000,5.03761,5.10969,5.01637,5.04528,688769.711603,0
+FCF.US,D,20120717,000000,5.1032,5.1683,5.03751,5.1683,480143.22628898,0
+FCF.US,D,20120718,000000,5.14657,5.2042,5.11756,5.15385,1697341.3761532,0
+FCF.US,D,20120719,000000,5.1745,5.19604,5.08796,5.10969,1069880.715523,0
+FCF.US,D,20120720,000000,5.09573,5.09573,5.03751,5.06662,895701.10481724,0
+FCF.US,D,20120723,000000,4.96602,5.06642,4.9369,4.99443,1504115.1127055,0
+FCF.US,D,20120724,000000,5.03063,5.03751,4.95087,4.97978,1097467.9072848,0
+FCF.US,D,20120725,000000,5.074,5.11009,4.81329,4.87082,1644382.7128969,0
+FCF.US,D,20120726,000000,4.9725,4.9725,4.85676,4.89993,1014449.0684714,0
+FCF.US,D,20120727,000000,4.92186,5.03751,4.85676,5.01617,577021.75635601,0
+FCF.US,D,20120730,000000,5.00889,5.05236,4.98716,5.00151,742546.94063037,0
+FCF.US,D,20120731,000000,4.98027,5.05236,4.973,5.04528,472127.38284416,0
+FCF.US,D,20120801,000000,5.09573,5.11009,4.97978,5.00151,982109.11097822,0
+FCF.US,D,20120802,000000,4.99414,4.99414,4.82017,4.83512,561508.66393,0
+FCF.US,D,20120803,000000,4.92186,5.03063,4.89324,5.00151,808709.42567168,0
+FCF.US,D,20120806,000000,5.00151,5.074,4.99414,5.02315,595145.10758232,0
+FCF.US,D,20120807,000000,5.05236,5.08816,5.02315,5.03063,994086.60938449,0
+FCF.US,D,20120808,000000,5.00151,5.05924,5.00151,5.01617,469399.16922467,0
+FCF.US,D,20120809,000000,5.00151,5.04528,4.99414,5.00151,327652.04953406,0
+FCF.US,D,20120810,000000,4.97978,4.99414,4.92186,4.93612,267648.63638735,0
+FCF.US,D,20120813,000000,4.92913,4.97978,4.88537,4.95087,334049.06477081,0
+FCF.US,D,20120814,000000,4.98716,5.00889,4.96532,4.98716,700248.95258341,0
+FCF.US,D,20120815,000000,4.9725,5.01617,4.95804,4.9725,413803.8090189,0
+FCF.US,D,20120816,000000,4.98716,5.03063,4.93612,5.02315,411353.19596524,0
+FCF.US,D,20120817,000000,5.03751,5.074,5.00151,5.074,655547.1266697,0
+FCF.US,D,20120820,000000,5.074,5.12483,5.05924,5.11756,510117.98628725,0
+FCF.US,D,20120821,000000,5.11756,5.21895,5.08816,5.13201,473588.59900936,0
+FCF.US,D,20120822,000000,5.12483,5.13201,5.05236,5.05924,377989.26861929,0
+FCF.US,D,20120823,000000,5.05924,5.05924,4.95087,4.95087,557137.2176571,0
+FCF.US,D,20120824,000000,4.93612,5.01617,4.93612,4.97978,318287.86048377,0
+FCF.US,D,20120827,000000,5.00889,5.03063,4.95087,5.00151,331321.86800321,0
+FCF.US,D,20120828,000000,4.98716,5.04528,4.96532,5.03063,341168.04484911,0
+FCF.US,D,20120829,000000,5.03751,5.1032,5.03063,5.09573,511348.37707353,0
+FCF.US,D,20120830,000000,5.06662,5.06662,4.99414,5.03751,306152.75003465,0
+FCF.US,D,20120831,000000,5.08816,5.08816,5.00151,5.04528,382378.00137432,0
+FCF.US,D,20120904,000000,5.03751,5.14657,5.00151,5.11009,517595.91508254,0
+FCF.US,D,20120905,000000,5.13201,5.17558,5.03751,5.14657,602569.14322747,0
+FCF.US,D,20120906,000000,5.1683,5.299,5.16092,5.2693,767798.42360198,0
+FCF.US,D,20120907,000000,5.30589,5.36381,5.2693,5.3348,639617.124969,0
+FCF.US,D,20120910,000000,5.32791,5.34975,5.18994,5.19731,939539.62347677,0
+FCF.US,D,20120911,000000,5.21895,5.28435,5.19731,5.19731,636801.46208702,0
+FCF.US,D,20120912,000000,5.22633,5.23331,5.17558,5.21895,428048.88713871,0
+FCF.US,D,20120913,000000,5.22633,5.36381,5.16092,5.3348,606238.96169662,0
+FCF.US,D,20120914,000000,5.35653,5.51624,5.3348,5.47268,656426.70355411,0
+FCF.US,D,20120917,000000,5.42193,5.4654,5.299,5.32791,526991.62654139,0
+FCF.US,D,20120918,000000,5.32791,5.4,5.30589,5.39302,339509.55941736,0
+FCF.US,D,20120919,000000,5.39302,5.42951,5.32791,5.36381,561174.11965836,0
+FCF.US,D,20120920,000000,5.31336,5.34975,5.26262,5.28435,458677.48290192,0
+FCF.US,D,20120921,000000,5.35653,5.40777,5.32053,5.34975,1650639.4025729,0
+FCF.US,D,20120924,000000,5.05236,5.32791,5.05236,5.24786,1024413.2001366,0
+FCF.US,D,20120925,000000,5.2693,5.32791,5.14657,5.18286,1154220.4449408,0
+FCF.US,D,20120926,000000,5.18994,5.23331,5.12483,5.14657,832278.0187662,0
+FCF.US,D,20120927,000000,5.16092,5.23331,5.11009,5.18286,883665.64585328,0
+FCF.US,D,20120928,000000,5.14657,5.18994,5.1032,5.11009,490619.85130636,0
+FCF.US,D,20121001,000000,5.14657,5.19731,5.11009,5.15385,394804.94831573,0
+FCF.US,D,20121002,000000,5.1683,5.2042,5.14657,5.17558,686584.49689249,0
+FCF.US,D,20121003,000000,5.18994,5.19731,5.12483,5.16092,798269.40732233,0
+FCF.US,D,20121004,000000,5.17558,5.27717,5.13201,5.23331,561320.54633045,0
+FCF.US,D,20121005,000000,5.2693,5.36381,5.24088,5.29133,613140.33547057,0
+FCF.US,D,20121008,000000,5.24786,5.29133,5.22633,5.26262,638168.11102649,0
+FCF.US,D,20121009,000000,5.25514,5.27717,5.1683,5.18286,759209.07569149,0
+FCF.US,D,20121010,000000,5.17558,5.19731,5.12483,5.14657,954382.6105076,0
+FCF.US,D,20121011,000000,5.2042,5.2042,5.11009,5.13919,818029.89009072,0
+FCF.US,D,20121012,000000,5.074,5.13919,5.05236,5.074,1360749.1648068,0
+FCF.US,D,20121015,000000,5.09573,5.11009,5.01617,5.05236,603222.97899241,0
+FCF.US,D,20121016,000000,5.074,5.074,4.92913,4.94369,1239626.8519906,0
+FCF.US,D,20121017,000000,4.95087,5.03063,4.93612,5.02315,842348.91987967,0
+FCF.US,D,20121018,000000,5.03063,5.03751,4.94369,4.95087,984725.47088987,0
+FCF.US,D,20121019,000000,4.92913,4.94369,4.86364,4.89324,755903.29019877,0
+FCF.US,D,20121022,000000,4.89324,4.93612,4.88537,4.93612,571663.9637503,0
+FCF.US,D,20121023,000000,4.87082,4.92913,4.81329,4.92186,516512.96782024,0
+FCF.US,D,20121024,000000,4.92913,4.95087,4.73324,4.76234,893909.41178797,0
+FCF.US,D,20121025,000000,4.81329,4.83512,4.65368,4.74052,947329.72580213,0
+FCF.US,D,20121026,000000,4.72596,4.76952,4.66813,4.73324,710404.2524037,0
+FCF.US,D,20121031,000000,4.74789,4.76234,4.69705,4.74789,678962.1751289,0
+FCF.US,D,20121101,000000,4.76962,4.79155,4.72586,4.74789,819697.52718947,0
+FCF.US,D,20121102,000000,4.78457,4.82823,4.71131,4.72586,588582.34548758,0
+FCF.US,D,20121105,000000,4.73324,4.73324,4.66744,4.71131,332049.93395608,0
+FCF.US,D,20121106,000000,4.73324,4.80611,4.71131,4.76962,704271.61865821,0
+FCF.US,D,20121107,000000,4.71888,4.74789,4.57254,4.60126,673721.32049048,0
+FCF.US,D,20121108,000000,4.60933,4.64562,4.51423,4.52121,603477.19196477,0
+FCF.US,D,20121109,000000,4.49229,4.5871,4.4627,4.51423,344055.90421524,0
+FCF.US,D,20121112,000000,4.51423,4.52848,4.47764,4.48492,348641.90623683,0
+FCF.US,D,20121113,000000,4.4627,4.52848,4.43378,4.44844,402546.24175039,0
+FCF.US,D,20121114,000000,4.45552,4.45552,4.35334,4.35334,432883.00102132,0
+FCF.US,D,20121115,000000,4.3315,4.41903,4.3315,4.33898,481425.47652162,0
+FCF.US,D,20121116,000000,4.3315,4.38983,4.25834,4.32432,596764.95264228,0
+FCF.US,D,20121119,000000,4.3972,4.45552,4.38983,4.45552,441046.28799012,0
+FCF.US,D,20121120,000000,4.43378,4.53636,4.38265,4.50695,442569.53212057,0
+FCF.US,D,20121121,000000,4.49947,4.53636,4.48492,4.50695,175989.60706907,0
+FCF.US,D,20121123,000000,4.52121,4.63834,4.50695,4.63116,278267.62066926,0
+FCF.US,D,20121126,000000,4.60126,4.66744,4.60126,4.6165,544429.61959419,0
+FCF.US,D,20121127,000000,4.63116,4.67482,4.5871,4.5871,484826.84609195,0
+FCF.US,D,20121128,000000,4.57953,4.59457,4.47764,4.5871,632795.06564244,0
+FCF.US,D,20121129,000000,4.63116,4.67482,4.62368,4.66007,425378.63407691,0
+FCF.US,D,20121130,000000,4.68229,4.70393,4.63834,4.68229,650519.81092808,0
+FCF.US,D,20121203,000000,4.71888,4.72586,4.63834,4.68957,306320.53059642,0
+FCF.US,D,20121204,000000,4.71131,4.74042,4.66744,4.70393,639825.57960635,0
+FCF.US,D,20121205,000000,4.73324,4.78457,4.70393,4.76254,408871.060503,0
+FCF.US,D,20121206,000000,4.76962,4.80611,4.72586,4.7772,257877.70658129,0
+FCF.US,D,20121207,000000,4.79155,4.80611,4.75516,4.79913,473614.02030659,0
+FCF.US,D,20121210,000000,4.79913,4.86442,4.78457,4.82823,624805.66034675,0
+FCF.US,D,20121211,000000,4.872,4.89403,4.82096,4.872,521174.21688164,0
+FCF.US,D,20121212,000000,4.89403,4.90101,4.8426,4.85006,362037.91302893,0
+FCF.US,D,20121213,000000,4.85006,4.85744,4.78457,4.79155,335291.65777977,0
+FCF.US,D,20121214,000000,4.7772,4.82823,4.74789,4.7772,276930.46043459,0
+FCF.US,D,20121217,000000,4.79155,4.91557,4.78457,4.88655,617915.47194359,0
+FCF.US,D,20121218,000000,4.88655,4.93769,4.85744,4.93769,598485.46603929,0
+FCF.US,D,20121219,000000,4.94506,4.98893,4.89403,4.967,414595.9366408,0
+FCF.US,D,20121220,000000,4.95972,5.01067,4.94506,5.01067,598247.52269714,0
+FCF.US,D,20121221,000000,4.95972,5.01823,4.91557,4.93769,2727320.8235327,0
+FCF.US,D,20121224,000000,4.94506,4.98145,4.90101,4.95264,266414.17819353,0
+FCF.US,D,20121226,000000,4.94506,4.967,4.90101,4.93061,427548.59600908,0
+FCF.US,D,20121227,000000,4.93061,4.93061,4.7772,4.90101,522274.45062606,0
+FCF.US,D,20121228,000000,4.872,4.98145,4.872,4.91557,437477.13785802,0
+FCF.US,D,20121231,000000,4.90101,4.99611,4.872,4.98145,511298.55133095,0
+FCF.US,D,20130102,000000,5.08402,5.24462,5.04705,5.22249,987560.45395776,0
+FCF.US,D,20130103,000000,5.21551,5.23715,5.157,5.22249,352000.56802781,0
+FCF.US,D,20130104,000000,5.25908,5.33234,5.19348,5.252,670024.04702032,0
+FCF.US,D,20130107,000000,5.23007,5.252,5.19348,5.23715,346559.39356717,0
+FCF.US,D,20130108,000000,5.22249,5.25908,5.13497,5.157,1266027.3775973,0
+FCF.US,D,20130109,000000,5.157,5.23007,5.14205,5.17882,369338.90959544,0
+FCF.US,D,20130110,000000,5.1862,5.22249,5.12021,5.21551,560531.46926421,0
+FCF.US,D,20130111,000000,5.21551,5.23007,5.06947,5.13497,596610.39115507,0
+FCF.US,D,20130114,000000,5.12021,5.21551,5.0912,5.21551,334331.7495961,0
+FCF.US,D,20130115,000000,5.16408,5.24462,5.14962,5.24462,211890.57987927,0
+FCF.US,D,20130116,000000,5.21551,5.28081,5.21551,5.24462,373954.40032182,0
+FCF.US,D,20130117,000000,5.252,5.32477,5.21551,5.32477,380789.67872294,0
+FCF.US,D,20130118,000000,5.31021,5.32477,5.26654,5.28838,286950.51895359,0
+FCF.US,D,20130122,000000,5.30284,5.39056,5.27402,5.38338,498717.04290233,0
+FCF.US,D,20130123,000000,5.3759,5.38338,5.28838,5.33234,325966.10910128,0
+FCF.US,D,20130124,000000,5.33962,5.3759,5.29556,5.3468,289161.15496133,0
+FCF.US,D,20130125,000000,5.36882,5.3759,5.26654,5.33234,454771.75479441,0
+FCF.US,D,20130128,000000,5.35417,5.40521,5.29556,5.3759,341740.53246289,0
+FCF.US,D,20130129,000000,5.35417,5.50041,5.35417,5.45625,441042.22058256,0
+FCF.US,D,20130130,000000,5.40521,5.40521,5.157,5.17882,770486.97999779,0
+FCF.US,D,20130131,000000,5.16408,5.20095,5.11313,5.16408,927418.74895409,0
+FCF.US,D,20130201,000000,5.20095,5.25908,5.17882,5.23715,515372.06000023,0
+FCF.US,D,20130204,000000,5.17882,5.19348,5.13497,5.157,420448.93611669,0
+FCF.US,D,20130205,000000,5.1862,5.252,5.16408,5.22249,1044264.1827231,0
+FCF.US,D,20130206,000000,5.20095,5.25908,5.1862,5.23007,672271.28969608,0
+FCF.US,D,20130207,000000,5.24472,5.25209,5.19319,5.24472,292952.99565723,0
+FCF.US,D,20130208,000000,5.27432,5.3109,5.25209,5.30353,551888.22820358,0
+FCF.US,D,20130211,000000,5.31817,5.38446,5.30353,5.36224,431249.93688681,0
+FCF.US,D,20130212,000000,5.38446,5.42125,5.34758,5.40659,648106.82139432,0
+FCF.US,D,20130213,000000,5.39892,5.4355,5.34041,5.39892,573031.62954166,0
+FCF.US,D,20130214,000000,5.39892,5.4355,5.3698,5.3698,191451.85690059,0
+FCF.US,D,20130215,000000,5.39174,5.42125,5.35506,5.38446,574226.43051181,0
+FCF.US,D,20130219,000000,5.41357,5.48024,5.39892,5.48024,678247.32825059,0
+FCF.US,D,20130220,000000,5.4654,5.50945,5.42125,5.45802,813849.61197303,0
+FCF.US,D,20130221,000000,5.45065,5.4946,5.33303,5.3698,531674.22949248,0
+FCF.US,D,20130222,000000,5.41357,5.45802,5.3698,5.45802,550525.64667166,0
+FCF.US,D,20130225,000000,5.48024,5.48024,5.29615,5.31817,605448.86777848,0
+FCF.US,D,20130226,000000,5.33303,5.3698,5.25927,5.34041,605774.26038312,0
+FCF.US,D,20130227,000000,5.34041,5.39174,5.33303,5.34041,306689.64783229,0
+FCF.US,D,20130228,000000,5.33303,5.39892,5.3109,5.34758,1043385.6226905,0
+FCF.US,D,20130301,000000,5.30353,5.4355,5.22249,5.40659,433595.81419586,0
+FCF.US,D,20130304,000000,5.39892,5.44337,5.34041,5.39174,445652.6270495,0
+FCF.US,D,20130305,000000,5.42871,5.47258,5.38446,5.40659,517979.26824488,0
+FCF.US,D,20130306,000000,5.44337,5.45065,5.39174,5.42871,186666.55190867,0
+FCF.US,D,20130307,000000,5.42871,5.4946,5.41357,5.48742,207781.48139386,0
+FCF.US,D,20130308,000000,5.51663,5.54643,5.47258,5.50945,654058.45550349,0
+FCF.US,D,20130311,000000,5.47258,5.55341,5.45802,5.51663,403554.95882476,0
+FCF.US,D,20130312,000000,5.50945,5.53139,5.45802,5.48024,322868.77824591,0
+FCF.US,D,20130313,000000,5.50208,5.52421,5.45802,5.52421,260066.98869935,0
+FCF.US,D,20130314,000000,5.54643,5.63455,5.4946,5.61979,332073.32154954,0
+FCF.US,D,20130315,000000,5.65658,5.69316,5.59767,5.68608,1033004.5817508,0
+FCF.US,D,20130318,000000,5.59767,5.66405,5.57554,5.59767,248990.42106717,0
+FCF.US,D,20130319,000000,5.62737,5.63455,5.56118,5.60504,315617.60742199,0
+FCF.US,D,20130320,000000,5.62737,5.66405,5.61242,5.64173,223141.02918454,0
+FCF.US,D,20130321,000000,5.59039,5.62737,5.56118,5.59039,257972.27380701,0
+FCF.US,D,20130322,000000,5.59767,5.62737,5.53139,5.56846,876217.20576279,0
+FCF.US,D,20130325,000000,5.58312,5.61979,5.51663,5.53867,527963.73694774,0
+FCF.US,D,20130326,000000,5.57554,5.59039,5.51663,5.54643,341933.73432189,0
+FCF.US,D,20130327,000000,5.53139,5.55341,5.48024,5.54643,290865.39872811,0
+FCF.US,D,20130328,000000,5.56118,5.56118,5.48742,5.48742,439858.6049832,0
+FCF.US,D,20130401,000000,5.4946,5.50945,5.33303,5.35506,681459.56336948,0
+FCF.US,D,20130402,000000,5.37708,5.39174,5.29615,5.29615,514097.9445827,0
+FCF.US,D,20130403,000000,5.31817,5.32555,5.22249,5.23724,708392.9193663,0
+FCF.US,D,20130404,000000,5.25209,5.29615,5.20774,5.2809,487069.00450828,0
+FCF.US,D,20130405,000000,5.20076,5.33303,5.17834,5.32555,511684.95504895,0
+FCF.US,D,20130408,000000,5.36224,5.3698,5.27432,5.36224,332286.86044633,0
+FCF.US,D,20130409,000000,5.37708,5.40659,5.3109,5.31817,483177.5123272,0
+FCF.US,D,20130410,000000,5.34758,5.41357,5.33303,5.40659,382666.78731093,0
+FCF.US,D,20130411,000000,5.41357,5.42125,5.34758,5.3698,185468.70038286,0
+FCF.US,D,20130412,000000,5.33303,5.3698,5.3109,5.36224,350616.63260622,0
+FCF.US,D,20130415,000000,5.3109,5.33303,5.11215,5.11215,584271.91032805,0
+FCF.US,D,20130416,000000,5.17116,5.25927,5.11953,5.20076,449908.15220699,0
+FCF.US,D,20130417,000000,5.14893,5.19319,5.05334,5.127,522397.4897047,0
+FCF.US,D,20130418,000000,5.16368,5.16368,5.07508,5.09012,1303180.0950836,0
+FCF.US,D,20130419,000000,5.08304,5.17834,5.05334,5.14136,557663.94693586,0
+FCF.US,D,20130422,000000,5.17116,5.18581,4.97978,5.04606,1090525.8594352,0
+FCF.US,D,20130423,000000,5.11215,5.11215,5.00171,5.09012,1222266.1396814,0
+FCF.US,D,20130424,000000,5.0973,5.1565,5.08304,5.127,893299.30065428,0
+FCF.US,D,20130425,000000,5.127,5.23724,5.11953,5.16368,578873.44364676,0
+FCF.US,D,20130426,000000,5.1565,5.17834,5.07508,5.11215,528886.0216115,0
+FCF.US,D,20130429,000000,5.127,5.23007,5.11953,5.20076,461246.05077477,0
+FCF.US,D,20130430,000000,5.18581,5.27432,5.18581,5.25927,484632.62738106,0
+FCF.US,D,20130501,000000,5.25927,5.25927,5.02954,5.03682,812866.31619591,0
+FCF.US,D,20130502,000000,5.08845,5.15542,5.03682,5.12592,702832.7732346,0
+FCF.US,D,20130503,000000,5.20017,5.29645,5.20017,5.24452,574499.96367009,0
+FCF.US,D,20130506,000000,5.23695,5.32615,5.23695,5.30382,226150.91077742,0
+FCF.US,D,20130507,000000,5.32615,5.39292,5.29645,5.37816,316147.38725641,0
+FCF.US,D,20130508,000000,5.35584,5.37816,5.30382,5.35584,286105.51503342,0
+FCF.US,D,20130509,000000,5.34099,5.36292,5.30382,5.30382,220047.76573672,0
+FCF.US,D,20130510,000000,5.31867,5.31867,5.26694,5.29645,292965.1978799,0
+FCF.US,D,20130513,000000,5.27452,5.33352,5.25927,5.2812,250427.23278702,0
+FCF.US,D,20130514,000000,5.30382,5.38534,5.29645,5.38534,461451.45485644,0
+FCF.US,D,20130515,000000,5.36292,5.45232,5.36292,5.42999,225061.86240379,0
+FCF.US,D,20130516,000000,5.39292,5.45232,5.39292,5.42999,218838.72884013,0
+FCF.US,D,20130517,000000,5.45232,5.52647,5.43727,5.52647,530017.77776451,0
+FCF.US,D,20130520,000000,5.49667,5.56344,5.49667,5.55597,520456.31944766,0
+FCF.US,D,20130521,000000,5.53395,5.56344,5.49667,5.5187,395414.04259754,0
+FCF.US,D,20130522,000000,5.51162,5.5782,5.41515,5.43727,408329.0784459,0
+FCF.US,D,20130523,000000,5.38534,5.42999,5.3706,5.40787,282222.15766748,0
+FCF.US,D,20130524,000000,5.37816,5.44514,5.36292,5.44514,379759.60775889,0
+FCF.US,D,20130528,000000,5.5187,5.58558,5.47444,5.50424,446730.49005235,0
+FCF.US,D,20130529,000000,5.4597,5.52647,5.42999,5.43727,430808.62316678,0
+FCF.US,D,20130530,000000,5.4597,5.47444,5.42252,5.45232,266262.66726199,0
+FCF.US,D,20130531,000000,5.41367,5.45133,5.33923,5.3466,1104439.4438391,0
+FCF.US,D,20130603,000000,5.36292,5.44514,5.32615,5.38534,865491.45203249,0
+FCF.US,D,20130604,000000,5.39292,5.47444,5.31119,5.34847,561954.0450576,0
+FCF.US,D,20130605,000000,5.32615,5.38534,5.25927,5.25927,546861.92931385,0
+FCF.US,D,20130606,000000,5.27452,5.36292,5.25927,5.36292,514380.62940798,0
+FCF.US,D,20130607,000000,5.40787,5.42252,5.34847,5.4001,266232.16170531,0
+FCF.US,D,20130610,000000,5.41515,5.42999,5.37816,5.42252,388196.42788596,0
+FCF.US,D,20130611,000000,5.34847,5.38534,5.31119,5.32615,324068.66347551,0
+FCF.US,D,20130612,000000,5.35584,5.3706,5.22229,5.23695,352215.12377649,0
+FCF.US,D,20130613,000000,5.24452,5.31119,5.20745,5.29645,381429.27856143,0
+FCF.US,D,20130614,000000,5.26694,5.2812,5.1629,5.17028,515286.64444152,0
+FCF.US,D,20130617,000000,5.21501,5.21501,5.11835,5.15542,629503.51607618,0
+FCF.US,D,20130618,000000,5.14795,5.20017,5.13319,5.19269,648568.47215216,0
+FCF.US,D,20130619,000000,5.20017,5.20017,5.14795,5.17028,646610.015413,0
+FCF.US,D,20130620,000000,5.09602,5.17745,5.08147,5.11835,907279.99728282,0
+FCF.US,D,20130621,000000,5.11835,5.19269,5.10379,5.17028,2121118.4685042,0
+FCF.US,D,20130624,000000,5.11835,5.22229,5.11835,5.17028,940821.87370942,0
+FCF.US,D,20130625,000000,5.22987,5.31119,5.18532,5.2812,910481.04703092,0
+FCF.US,D,20130626,000000,5.33352,5.40787,5.30382,5.34099,764774.30608265,0
+FCF.US,D,20130627,000000,5.3706,5.4894,5.36292,5.44514,714869.24905044,0
+FCF.US,D,20130628,000000,5.43727,5.50424,5.41515,5.46678,1236806.1048492,0
+FCF.US,D,20130701,000000,5.53395,5.67506,5.49667,5.59314,426379.21633617,0
+FCF.US,D,20130702,000000,5.60809,5.71175,5.59314,5.64487,662495.27563056,0
+FCF.US,D,20130703,000000,5.60062,5.71941,5.58558,5.68952,185187.03240947,0
+FCF.US,D,20130705,000000,5.75639,5.9047,5.74902,5.9047,533857.41049921,0
+FCF.US,D,20130708,000000,5.93469,5.94187,5.86772,5.9047,563261.71658748,0
+FCF.US,D,20130709,000000,5.72649,5.91935,5.72649,5.91935,682736.72934268,0
+FCF.US,D,20130710,000000,5.88984,5.91935,5.80812,5.85247,384931.31646881,0
+FCF.US,D,20130711,000000,5.91935,5.91935,5.73417,5.75639,539917.84776054,0
+FCF.US,D,20130712,000000,5.76377,5.85247,5.73417,5.84569,320894.05187653,0
+FCF.US,D,20130715,000000,5.85247,5.91207,5.83074,5.89732,294776.21109508,0
+FCF.US,D,20130716,000000,5.89732,5.89732,5.73417,5.76377,470463.81315296,0
+FCF.US,D,20130717,000000,5.79347,5.83074,5.74902,5.75639,323906.98402508,0
+FCF.US,D,20130718,000000,5.75639,5.88237,5.75639,5.84569,401485.66522966,0
+FCF.US,D,20130719,000000,5.85247,5.97884,5.81579,5.96409,742637.44044854,0
+FCF.US,D,20130722,000000,5.9939,6.03077,5.94187,5.94187,563831.1536456,0
+FCF.US,D,20130723,000000,5.96409,6.02359,5.89732,6.00088,417143.15062397,0
+FCF.US,D,20130724,000000,5.71175,5.83773,5.25209,5.65992,1167715.0863662,0
+FCF.US,D,20130725,000000,5.63769,5.6672,5.48182,5.53395,1160621.5275851,0
+FCF.US,D,20130726,000000,5.48182,5.52647,5.39292,5.52647,638839.23327355,0
+FCF.US,D,20130729,000000,5.52647,5.55597,5.41515,5.48182,790450.83314407,0
+FCF.US,D,20130730,000000,5.50424,5.54132,5.42999,5.4894,495175.34777126,0
+FCF.US,D,20130731,000000,5.56344,5.67506,5.52647,5.57102,597508.27137349,0
+FCF.US,D,20130801,000000,5.64566,5.71312,5.63839,5.6904,584068.53995015,0
+FCF.US,D,20130802,000000,5.6608,5.70555,5.61577,5.70555,409801.47998188,0
+FCF.US,D,20130805,000000,5.6904,5.75767,5.66779,5.75767,522285.63599685,0
+FCF.US,D,20130806,000000,5.77311,5.79554,5.61577,5.63051,984055.3654947,0
+FCF.US,D,20130807,000000,5.63051,5.68294,5.59324,5.67595,1167410.0307993,0
+FCF.US,D,20130808,000000,5.69808,5.75049,5.64566,5.71312,351840.92228116,0
+FCF.US,D,20130809,000000,5.69808,5.72797,5.62323,5.66779,402336.77026116,0
+FCF.US,D,20130812,000000,5.62323,5.72797,5.60839,5.71312,375105.47666072,0
+FCF.US,D,20130813,000000,5.73535,5.73535,5.61577,5.67595,1149707.6562553,0
+FCF.US,D,20130814,000000,5.65313,5.73535,5.65313,5.68294,434399.12718855,0
+FCF.US,D,20130815,000000,5.60839,5.65313,5.57102,5.65313,637601.72452404,0
+FCF.US,D,20130816,000000,5.61577,5.70555,5.61577,5.6608,462150.03210452,0
+FCF.US,D,20130819,000000,5.67595,5.67595,5.5783,5.58577,393522.69808308,0
+FCF.US,D,20130820,000000,5.59324,5.72059,5.58577,5.67595,374767.8818334,0
+FCF.US,D,20130821,000000,5.63839,5.67595,5.57102,5.61577,379330.49626153,0
+FCF.US,D,20130822,000000,5.62323,5.69808,5.61577,5.67595,379358.96811443,0
+FCF.US,D,20130823,000000,5.68294,5.69808,5.63839,5.6904,390685.68131142,0
+FCF.US,D,20130826,000000,5.68294,5.73535,5.63839,5.65313,276728.10690859,0
+FCF.US,D,20130827,000000,5.60839,5.64566,5.49598,5.50375,622125.23876606,0
+FCF.US,D,20130828,000000,5.51841,5.59324,5.50375,5.5485,338690.99364632,0
+FCF.US,D,20130829,000000,5.55597,5.62323,5.52607,5.58577,217018.56395795,0
+FCF.US,D,20130830,000000,5.58577,5.58577,5.45871,5.48123,490901.51927974,0
+FCF.US,D,20130903,000000,5.53365,5.63839,5.43599,5.48123,548446.18455767,0
+FCF.US,D,20130904,000000,5.49598,5.53365,5.45871,5.46618,314170.62718324,0
+FCF.US,D,20130905,000000,5.47376,5.57102,5.45871,5.53365,515007.0101719,0
+FCF.US,D,20130906,000000,5.56335,5.56335,5.39134,5.53365,416399.83189276,0
+FCF.US,D,20130909,000000,5.54103,5.60839,5.49598,5.60839,332556.32619705,0
+FCF.US,D,20130910,000000,5.62323,5.6608,5.57102,5.65313,381006.2681754,0
+FCF.US,D,20130911,000000,5.63051,5.66779,5.59324,5.62323,356165.59336714,0
+FCF.US,D,20130912,000000,5.62323,5.63051,5.55597,5.56335,665675.98834088,0
+FCF.US,D,20130913,000000,5.59324,5.60839,5.53365,5.5783,572005.62598518,0
+FCF.US,D,20130916,000000,5.63051,5.63051,5.5485,5.55597,586077.83928378,0
+FCF.US,D,20130917,000000,5.55597,5.63839,5.53365,5.63839,633976.64753802,0
+FCF.US,D,20130918,000000,5.63839,5.75767,5.62323,5.65313,402365.24211407,0
+FCF.US,D,20130919,000000,5.65313,5.65313,5.47376,5.58577,563250.5312167,0
+FCF.US,D,20130920,000000,5.63839,5.73535,5.58577,5.6608,2027497.9318911,0
+FCF.US,D,20130923,000000,5.64566,5.64566,5.54103,5.57102,1169807.7675547,0
+FCF.US,D,20130924,000000,5.56335,5.64566,5.53365,5.61577,913078.08675667,0
+FCF.US,D,20130925,000000,5.61577,5.65313,5.54103,5.60091,629344.88718141,0
+FCF.US,D,20130926,000000,5.63051,5.65313,5.54103,5.59324,590573.34148719,0
+FCF.US,D,20130927,000000,5.5485,5.65313,5.5485,5.61577,515645.59315851,0
+FCF.US,D,20130930,000000,5.54103,5.68294,5.51113,5.67595,865628.72703757,0
+FCF.US,D,20131001,000000,5.68294,5.77311,5.64566,5.77311,545470.87592903,0
+FCF.US,D,20131002,000000,5.74292,5.74292,5.68294,5.72059,439449.83052363,0
+FCF.US,D,20131003,000000,5.70555,5.70555,5.60091,5.60839,540816.74483084,0
+FCF.US,D,20131004,000000,5.61577,5.66779,5.60839,5.65313,243409.93789767,0
+FCF.US,D,20131007,000000,5.60839,5.62323,5.56335,5.61577,478731.83586637,0
+FCF.US,D,20131008,000000,5.60091,5.62323,5.56335,5.60091,691678.92485882,0
+FCF.US,D,20131009,000000,5.60839,5.68294,5.60091,5.60839,538168.86251063,0
+FCF.US,D,20131010,000000,5.68294,5.77311,5.6608,5.75767,308022.74065941,0
+FCF.US,D,20131011,000000,5.73535,5.95209,5.72059,5.95209,433221.61270053,0
+FCF.US,D,20131014,000000,5.92249,5.98228,5.88502,5.98228,409249.32940589,0
+FCF.US,D,20131015,000000,5.96714,5.97472,5.88502,5.95209,464182.7190316,0
+FCF.US,D,20131016,000000,5.98228,6.12439,5.95957,6.00442,933943.88752892,0
+FCF.US,D,20131017,000000,5.98228,6.05663,5.92987,6.05663,710549.6622239,0
+FCF.US,D,20131018,000000,6.10197,6.13925,6.02713,6.13167,524197.31754909,0
+FCF.US,D,20131021,000000,6.11672,6.15419,6.08692,6.12439,427944.15139409,0
+FCF.US,D,20131022,000000,6.12439,6.15419,6.07955,6.08692,362896.13602365,0
+FCF.US,D,20131023,000000,6.16914,6.38608,6.10944,6.31144,1126478.6916919,0
+FCF.US,D,20131024,000000,6.34851,6.67757,6.31862,6.62535,828995.62086694,0
+FCF.US,D,20131025,000000,6.67009,6.68524,6.47567,6.52052,1087750.8706288,0
+FCF.US,D,20131028,000000,6.50576,6.58051,6.50576,6.54323,528660.28049205,0
+FCF.US,D,20131029,000000,6.57273,6.62535,6.51274,6.60302,933275.81583753,0
+FCF.US,D,20131030,000000,6.62535,6.67009,6.58051,6.61778,559938.64461264,0
+FCF.US,D,20131031,000000,6.6103,6.63292,6.51973,6.54255,770509.35073936,0
+FCF.US,D,20131101,000000,6.5275,6.61778,6.44459,6.46711,773422.63140273,0
+FCF.US,D,20131104,000000,6.50508,6.5275,6.43712,6.51236,592033.5408005,0
+FCF.US,D,20131105,000000,6.49731,6.59496,6.45965,6.55729,445221.48184835,0
+FCF.US,D,20131106,000000,6.58031,6.59496,6.51236,6.56527,265154.29870244,0
+FCF.US,D,20131107,000000,6.57254,6.60293,6.45217,6.47459,491588.91115704,0
+FCF.US,D,20131108,000000,6.46711,6.76057,6.46711,6.73835,673753.85975095,0
+FCF.US,D,20131111,000000,6.71554,6.7233,6.57254,6.6403,414640.67812394,0
+FCF.US,D,20131112,000000,6.6403,6.64767,6.51973,6.55729,338218.1575177,0
+FCF.US,D,20131113,000000,6.58031,6.63292,6.48246,6.63292,457100.34562133,0
+FCF.US,D,20131114,000000,6.65564,6.67797,6.59496,6.64767,569084.21050668,0
+FCF.US,D,20131115,000000,6.6403,6.67797,6.51973,6.6103,538806.42864534,0
+FCF.US,D,20131118,000000,6.65564,6.66291,6.54983,6.58788,675112.37387531,0
+FCF.US,D,20131119,000000,6.60293,6.62535,6.51973,6.61778,794582.30237105,0
+FCF.US,D,20131120,000000,6.59496,6.6403,6.54255,6.58031,361643.37449581,0
+FCF.US,D,20131121,000000,6.62535,6.73835,6.6103,6.73058,658427.86807262,0
+FCF.US,D,20131122,000000,6.75319,6.85872,6.69321,6.84367,952001.14338243,0
+FCF.US,D,20131125,000000,6.85872,6.9489,6.85872,6.88114,364965.42961875,0
+FCF.US,D,20131126,000000,6.90376,6.98676,6.82086,6.96385,927429.93432488,0
+FCF.US,D,20131127,000000,6.95677,7.06199,6.91152,7.00181,573292.96047726,0
+FCF.US,D,20131129,000000,7.03957,7.08481,6.95677,7.04704,325953.90687861,0
+FCF.US,D,20131202,000000,7.03957,7.06199,6.88114,6.88114,697559.37933572,0
+FCF.US,D,20131203,000000,6.85134,6.91152,6.70816,6.77621,557377.19470303,0
+FCF.US,D,20131204,000000,6.77621,6.84367,6.68563,6.75319,332226.86618485,0
+FCF.US,D,20131205,000000,6.75319,6.79843,6.7233,6.78349,403655.62716182,0
+FCF.US,D,20131206,000000,6.82086,6.94162,6.79843,6.89628,489830.77424011,0
+FCF.US,D,20131209,000000,6.89628,6.89628,6.70029,6.70029,1199486.6236531,0
+FCF.US,D,20131210,000000,6.70816,6.74572,6.59496,6.62535,478641.3360482,0
+FCF.US,D,20131211,000000,6.64767,6.64767,6.49731,6.55729,458742.56142286,0
+FCF.US,D,20131212,000000,6.56527,6.68563,6.54983,6.61778,466268.28225694,0
+FCF.US,D,20131213,000000,6.63292,6.64767,6.54983,6.58031,522153.44525122,0
+FCF.US,D,20131216,000000,6.54983,6.65564,6.54983,6.6403,496237.95799577,0
+FCF.US,D,20131217,000000,6.64767,6.65564,6.54983,6.60293,366423.59522828,0
+FCF.US,D,20131218,000000,6.59496,6.70029,6.58031,6.67059,778130.65565105,0
+FCF.US,D,20131219,000000,6.66291,6.68563,6.56527,6.56527,580439.39555657,0
+FCF.US,D,20131220,000000,6.58788,6.7233,6.58788,6.68563,1753701.4089799,0
+FCF.US,D,20131223,000000,6.69321,6.84367,6.68563,6.80591,1205106.7640463,0
+FCF.US,D,20131224,000000,6.8362,6.85872,6.79096,6.8362,279740.02220524,0
+FCF.US,D,20131226,000000,6.86619,6.90376,6.76843,6.77621,528710.10623463,0
+FCF.US,D,20131227,000000,6.81368,6.82862,6.74572,6.76057,338212.05640637,0
+FCF.US,D,20131230,000000,6.73835,6.76843,6.65564,6.66291,353194.35214606,0
+FCF.US,D,20131231,000000,6.65564,6.67806,6.61778,6.6403,795733.37870995,0
+FCF.US,D,20140102,000000,6.61778,6.62535,6.53507,6.56527,682896.37508933,0
+FCF.US,D,20140103,000000,6.56527,6.61778,6.53507,6.58788,470938.68298535,0
+FCF.US,D,20140106,000000,6.57254,6.63292,6.5275,6.53507,415813.10835252,0
+FCF.US,D,20140107,000000,6.58031,6.6103,6.48974,6.54983,352238.51136994,0
+FCF.US,D,20140108,000000,6.5275,6.58031,6.47459,6.51236,391015.14132361,0
+FCF.US,D,20140109,000000,6.54255,6.56527,6.49731,6.53507,356951.61987772,0
+FCF.US,D,20140110,000000,6.55729,6.58031,6.40694,6.47459,325006.20091761,0
+FCF.US,D,20140113,000000,6.44459,6.48974,6.32422,6.37674,413103.19806704,0
+FCF.US,D,20140114,000000,6.39926,6.42965,6.34675,6.39926,339759.70498217,0
+FCF.US,D,20140115,000000,6.45217,6.51973,6.45217,6.50508,367707.8791647,0
+FCF.US,D,20140116,000000,6.47459,6.47459,6.33189,6.38451,298733.79864896,0
+FCF.US,D,20140117,000000,6.36927,6.45217,6.36927,6.4147,271002.21391888,0
+FCF.US,D,20140121,000000,6.43712,6.59496,6.42965,6.58031,570848.44853494,0
+FCF.US,D,20140122,000000,6.6103,6.62535,6.54983,6.56527,1305534.1072077,0
+FCF.US,D,20140123,000000,6.54983,6.55729,6.39926,6.44459,634192.2201386,0
+FCF.US,D,20140124,000000,6.37674,6.39188,6.26384,6.31665,660492.07740828,0
+FCF.US,D,20140127,000000,6.32422,6.37674,6.19618,6.21113,444156.83792006,0
+FCF.US,D,20140128,000000,6.19618,6.24889,6.13609,6.219,772173.93728244,0
+FCF.US,D,20140129,000000,6.18842,6.23375,5.97786,6.01533,928658.29140738,0
+FCF.US,D,20140130,000000,6.07581,6.30908,6.07581,6.22637,1250425.819057,0
+FCF.US,D,20140131,000000,6.14337,6.32413,6.09076,6.18114,1713403.5685995,0
+FCF.US,D,20140203,000000,6.15075,6.20396,5.94009,5.95525,1871843.328908,0
+FCF.US,D,20140204,000000,5.98554,6.06077,5.87224,5.9929,702305.02710394,0
+FCF.US,D,20140205,000000,5.96291,6.00825,5.91768,5.93263,635210.08887998,0
+FCF.US,D,20140206,000000,5.93263,6.00894,5.87952,5.9936,555317.05277493,0
+FCF.US,D,20140207,000000,5.98592,6.03913,5.87175,5.94797,424903.76424452,0
+FCF.US,D,20140210,000000,5.93263,5.97836,5.84913,5.95544,690557.33722471,0
+FCF.US,D,20140211,000000,5.95544,6.12262,5.94797,6.07699,370773.6876115,0
+FCF.US,D,20140212,000000,6.0999,6.21378,6.03146,6.07699,298930.05106362,0
+FCF.US,D,20140213,000000,6.02369,6.0999,5.94019,6.09224,413110.31603026,0
+FCF.US,D,20140214,000000,6.07699,6.19107,6.03913,6.16815,369641.93145851,0
+FCF.US,D,20140218,000000,6.19107,6.28204,6.15281,6.21378,447452.45489388,0
+FCF.US,D,20140219,000000,6.19107,6.30504,5.98592,6.02369,1016536.6654006,0
+FCF.US,D,20140220,000000,6.06932,6.09224,5.98592,6.01612,743237.38306333,0
+FCF.US,D,20140221,000000,6.02369,6.13787,6.02369,6.11495,980094.72738515,0
+FCF.US,D,20140224,000000,6.13009,6.36543,6.13009,6.26689,744016.29161067,0
+FCF.US,D,20140225,000000,6.25155,6.27407,6.1833,6.22903,628622.92233988,0
+FCF.US,D,20140226,000000,6.25155,6.37349,6.16039,6.34301,609842.68479296,0
+FCF.US,D,20140227,000000,6.33514,6.40378,6.27407,6.39602,309041.62625268,0
+FCF.US,D,20140228,000000,6.41883,6.57057,6.38864,6.47223,744409.81329191,0
+FCF.US,D,20140303,000000,6.40378,6.45689,6.35815,6.44155,360297.06259413,0
+FCF.US,D,20140304,000000,6.49495,6.68505,6.49495,6.64659,1402871.2374769,0
+FCF.US,D,20140305,000000,6.63154,6.63154,6.57057,6.60864,430083.60776957,0
+FCF.US,D,20140306,000000,6.63912,6.7531,6.63154,6.73786,1212783.995812,0
+FCF.US,D,20140307,000000,6.76047,6.83679,6.69242,6.72271,482580.62026808,0
+FCF.US,D,20140310,000000,6.69242,6.76047,6.66183,6.76047,365514.52963908,0
+FCF.US,D,20140311,000000,6.74543,6.76835,6.65446,6.76047,472604.28638033,0
+FCF.US,D,20140312,000000,6.6996,6.76047,6.60864,6.74543,292313.39581874,0
+FCF.US,D,20140313,000000,6.7531,6.79863,6.66183,6.73786,331971.63636059,0
+FCF.US,D,20140314,000000,6.70766,6.83679,6.70766,6.79106,457591.48508395,0
+FCF.US,D,20140317,000000,6.82134,6.85193,6.76047,6.83679,484336.72348122,0
+FCF.US,D,20140318,000000,6.82892,6.90494,6.8061,6.88222,391955.72932139,0
+FCF.US,D,20140319,000000,6.87455,7.00377,6.82892,6.88989,439101.05032554,0
+FCF.US,D,20140320,000000,6.89746,7.09484,6.87455,7.09484,515572.37982246,0
+FCF.US,D,20140321,000000,7.10251,7.17085,6.98095,7.01941,1413845.1030682,0
+FCF.US,D,20140324,000000,7.03396,7.11766,6.93552,6.97329,500087.75924936,0
+FCF.US,D,20140325,000000,6.98095,6.98873,6.88222,6.89746,521512.82856084,0
+FCF.US,D,20140326,000000,6.9432,6.9432,6.79863,6.8061,471944.34950405,0
+FCF.US,D,20140327,000000,6.78349,6.85193,6.66961,6.6996,410060.7772137,0
+FCF.US,D,20140328,000000,6.6996,6.84416,6.64659,6.71484,337668.04064549,0
+FCF.US,D,20140331,000000,6.77611,6.88989,6.7531,6.86688,480635.38260349,0
+FCF.US,D,20140401,000000,6.89746,7.07959,6.8061,7.05688,771059.46761157,0
+FCF.US,D,20140402,000000,7.06445,7.06445,6.97329,7.01115,284883.25906226,0
+FCF.US,D,20140403,000000,6.98095,7.05688,6.95047,7.03396,293262.11863163,0
+FCF.US,D,20140404,000000,7.04174,7.07959,6.78349,6.79106,621562.91967117,0
+FCF.US,D,20140407,000000,6.78349,6.79106,6.63912,6.74543,572111.37858168,0
+FCF.US,D,20140408,000000,6.76047,6.86688,6.71484,6.7531,583795.00679188,0
+FCF.US,D,20140409,000000,6.78349,6.79863,6.6996,6.76835,442197.36432902,0
+FCF.US,D,20140410,000000,6.7531,6.77611,6.47223,6.51,533584.89419283,0
+FCF.US,D,20140411,000000,6.43407,6.56319,6.38864,6.47941,507125.3911765,0
+FCF.US,D,20140414,000000,6.57057,6.63154,6.49495,6.58582,607782.54286486,0
+FCF.US,D,20140415,000000,6.60864,6.64659,6.47223,6.59349,496414.89022454,0
+FCF.US,D,20140416,000000,6.62407,6.64659,6.54795,6.57057,254463.11793639,0
+FCF.US,D,20140417,000000,6.57854,6.70766,6.53271,6.67708,544701.11904868,0
+FCF.US,D,20140421,000000,6.66183,6.67708,6.56319,6.60146,466596.72541724,0
+FCF.US,D,20140422,000000,6.62407,6.71484,6.55563,6.63912,534499.04404147,0
+FCF.US,D,20140423,000000,6.63912,6.88989,6.60864,6.87455,819822.59997188,0
+FCF.US,D,20140424,000000,6.9127,6.9127,6.63912,6.66961,813670.64604049,0
+FCF.US,D,20140425,000000,6.63912,6.69242,6.54028,6.55563,760216.77591397,0
+FCF.US,D,20140428,000000,6.57057,6.6164,6.41883,6.49495,588603.69937726,0
+FCF.US,D,20140429,000000,6.53271,6.57057,6.46437,6.48718,898685.56511288,0
+FCF.US,D,20140430,000000,6.47931,6.59428,6.47931,6.57923,829381.00773306,0
+FCF.US,D,20140501,000000,6.55601,6.57923,6.44893,6.54845,892774.6050793,0
+FCF.US,D,20140502,000000,6.56389,6.70147,6.52553,6.56389,1104384.533837,0
+FCF.US,D,20140505,000000,6.51806,6.54845,6.41834,6.50252,501434.07115105,0
+FCF.US,D,20140506,000000,6.46427,6.53301,6.403,6.42611,676916.26912725,0
+FCF.US,D,20140507,000000,6.45659,6.47931,6.32609,6.47213,420394.02611465,0
+FCF.US,D,20140508,000000,6.46427,6.52553,6.37241,6.37241,808338.27473203,0
+FCF.US,D,20140509,000000,6.35707,6.46427,6.34173,6.42611,694161.06032105,0
+FCF.US,D,20140512,000000,6.44125,6.5868,6.41834,6.55601,784631.38978054,0
+FCF.US,D,20140513,000000,6.56389,6.57126,6.44893,6.44893,700796.01889995,0
+FCF.US,D,20140514,000000,6.45659,6.45659,6.22696,6.24221,647018.78987258,0
+FCF.US,D,20140515,000000,6.18104,6.24221,6.03519,6.24221,788799.46567554,0
+FCF.US,D,20140516,000000,6.26512,6.28066,6.15015,6.23434,480261.18110816,0
+FCF.US,D,20140519,000000,6.20396,6.37241,6.20396,6.36465,550750.37093924,0
+FCF.US,D,20140520,000000,6.37969,6.37969,6.25765,6.33406,1079531.6568061,0
+FCF.US,D,20140521,000000,6.38795,6.46427,6.30338,6.37969,381525.87949093,0
+FCF.US,D,20140522,000000,6.41057,6.46427,6.37241,6.46427,374013.3777314,0
+FCF.US,D,20140523,000000,6.46427,6.53301,6.44125,6.51806,494709.62960587,0
+FCF.US,D,20140527,000000,6.57923,6.69409,6.54845,6.65593,446134.61484511,0
+FCF.US,D,20140528,000000,6.62516,6.62516,6.5101,6.55601,453551.53252702,0
+FCF.US,D,20140529,000000,6.5868,6.60972,6.52553,6.56389,325938.65410027,0
+FCF.US,D,20140530,000000,6.5868,6.65593,6.55601,6.5868,453501.70678444,0
+FCF.US,D,20140602,000000,6.62516,6.7171,6.49504,6.66331,554109.03273022,0
+FCF.US,D,20140603,000000,6.6403,6.79322,6.62516,6.7171,374694.66849736,0
+FCF.US,D,20140604,000000,6.68623,6.78604,6.65593,6.74769,395964.15946975,0
+FCF.US,D,20140605,000000,6.74002,7.01558,6.70147,7.01558,1027333.5987632,0
+FCF.US,D,20140606,000000,7.03898,7.13811,7.00072,7.10772,599309.11606977,0
+FCF.US,D,20140609,000000,7.0616,7.21482,7.04636,7.20685,478796.9143873,0
+FCF.US,D,20140610,000000,7.20685,7.20685,7.09975,7.16859,238280.93696711,0
+FCF.US,D,20140611,000000,7.09975,7.14598,7.00072,7.01558,443788.73753607,0
+FCF.US,D,20140612,000000,7.0082,7.03092,6.91586,6.96217,346314.3322618,0
+FCF.US,D,20140613,000000,7.00072,7.06907,6.88557,6.90091,386644.7119026,0
+FCF.US,D,20140616,000000,6.90858,6.90858,6.74002,6.80119,411756.88616536,0
+FCF.US,D,20140617,000000,6.80886,6.96217,6.80119,6.94693,521901.26598262,0
+FCF.US,D,20140618,000000,6.94693,7.0616,6.88557,7.03898,462981.81695012,0
+FCF.US,D,20140619,000000,7.00072,7.06907,6.97741,7.05413,379320.32774264,0
+FCF.US,D,20140620,000000,7.10772,7.13074,7.02304,7.06907,1314024.8204849,0
+FCF.US,D,20140623,000000,7.06907,7.06907,7.00072,7.0082,358801.27346469,0
+FCF.US,D,20140624,000000,6.97741,7.08481,6.91586,6.92392,429068.78958386,0
+FCF.US,D,20140625,000000,6.86265,6.96217,6.78604,6.93896,323129.09232962,0
+FCF.US,D,20140626,000000,6.96217,6.96217,6.83964,6.95431,266831.08746821,0
+FCF.US,D,20140627,000000,6.89314,7.03092,6.88557,7.03092,1569660.3686499,0
+FCF.US,D,20140630,000000,6.97741,7.07675,6.96217,7.0616,481389.88670549,0
+FCF.US,D,20140701,000000,7.05413,7.28365,7.05413,7.13811,780410.43758728,0
+FCF.US,D,20140702,000000,7.13811,7.19181,7.10772,7.15355,520432.93185421,0
+FCF.US,D,20140703,000000,7.17637,7.27599,7.17637,7.26861,388359.12418828,0
+FCF.US,D,20140707,000000,7.23792,7.23792,7.17637,7.19181,435197.3559218,0
+FCF.US,D,20140708,000000,7.16859,7.16859,7.07675,7.12306,876624.96337048,0
+FCF.US,D,20140709,000000,7.12306,7.17637,7.10772,7.12306,570442.72463104,0
+FCF.US,D,20140710,000000,7.00072,7.01558,6.89314,6.99286,633926.82179544,0
+FCF.US,D,20140711,000000,6.95431,7.01558,6.89314,6.99286,529176.8412519,0
+FCF.US,D,20140714,000000,7.04636,7.0616,6.95431,6.97741,358239.97122169,0
+FCF.US,D,20140715,000000,6.99286,7.04636,6.91586,6.99286,887591.71099858,0
+FCF.US,D,20140716,000000,7.03898,7.03898,6.84701,6.87013,648024.45639128,0
+FCF.US,D,20140717,000000,6.84701,6.90091,6.67875,6.70147,625097.49683904,0
+FCF.US,D,20140718,000000,6.68623,6.83964,6.67875,6.78604,849498.40551465,0
+FCF.US,D,20140721,000000,6.74769,6.78604,6.70944,6.75526,324350.3314489,0
+FCF.US,D,20140722,000000,6.77041,6.8244,6.72458,6.74002,436184.71910648,0
+FCF.US,D,20140723,000000,6.76303,6.77041,6.61748,6.70147,413556.71400974,0
+FCF.US,D,20140724,000000,6.7171,6.81643,6.69409,6.78604,641496.26726078,0
+FCF.US,D,20140725,000000,6.69409,6.76303,6.67108,6.72458,491497.39448698,0
+FCF.US,D,20140728,000000,6.7171,6.76303,6.5868,6.64777,467249.54433029,0
+FCF.US,D,20140729,000000,6.6403,6.74769,6.6403,6.67875,438438.06289359,0
+FCF.US,D,20140730,000000,6.72458,6.78604,6.67108,6.70944,590035.42683766,0
+FCF.US,D,20140731,000000,6.67089,6.7172,6.59349,6.60882,551631.98152742,0
+FCF.US,D,20140801,000000,6.60155,6.63224,6.49308,6.55523,561642.88837942,0
+FCF.US,D,20140804,000000,6.54727,6.63224,6.48541,6.60155,509831.23405442,0
+FCF.US,D,20140805,000000,6.57825,6.68623,6.57028,6.63224,341188.3818869,0
+FCF.US,D,20140806,000000,6.59349,6.72478,6.59349,6.67845,548853.94216534,0
+FCF.US,D,20140807,000000,6.68623,6.74031,6.60155,6.63981,431021.14521167,0
+FCF.US,D,20140808,000000,6.63981,6.63981,6.56251,6.56251,2500009.6847495,0
+FCF.US,D,20140811,000000,6.57028,6.7172,6.5393,6.70944,436258.94929442,0
+FCF.US,D,20140812,000000,6.68623,6.74789,6.6166,6.63224,301635.89394155,0
+FCF.US,D,20140813,000000,6.64748,6.74031,6.63224,6.73254,229437.37608424,0
+FCF.US,D,20140814,000000,6.7172,6.77877,6.65545,6.65545,239218.47440921,0
+FCF.US,D,20140815,000000,6.74031,6.76353,6.60882,6.64748,535439.63203924,0
+FCF.US,D,20140818,000000,6.7172,6.77877,6.70137,6.76353,669700.68811946,0
+FCF.US,D,20140819,000000,6.75575,6.79401,6.72478,6.74789,768582.41640878,0
+FCF.US,D,20140820,000000,6.7172,6.74031,6.67089,6.70944,296706.19598132,0
+FCF.US,D,20140821,000000,6.74789,6.78653,6.60882,6.76353,433699.53308858,0
+FCF.US,D,20140822,000000,6.75575,6.83266,6.72478,6.82528,619117.39087696,0
+FCF.US,D,20140825,000000,6.87151,6.88685,6.78653,6.81732,385554.64667708,0
+FCF.US,D,20140826,000000,6.80198,6.87151,6.77877,6.86393,554038.86994984,0
+FCF.US,D,20140827,000000,6.87151,6.87937,6.82528,6.84839,284688.02349948,0
+FCF.US,D,20140828,000000,6.84033,6.86393,6.75575,6.80974,286454.29523151,0
+FCF.US,D,20140829,000000,6.80198,6.85597,6.75575,6.84033,242591.37212664,0
+FCF.US,D,20140902,000000,6.86393,6.9485,6.85597,6.91015,355869.6894673,0
+FCF.US,D,20140903,000000,6.9485,6.97968,6.86393,6.90228,334810.68683604,0
+FCF.US,D,20140904,000000,6.91015,7.01832,6.89471,6.91015,255496.2394561,0
+FCF.US,D,20140905,000000,6.87937,6.95667,6.82528,6.93326,295877.46169139,0
+FCF.US,D,20140908,000000,6.93326,6.98735,6.87937,6.94084,183255.01381944,0
+FCF.US,D,20140909,000000,6.91762,6.91762,6.80974,6.83266,330858.18354161,0
+FCF.US,D,20140910,000000,6.81732,6.94084,6.81732,6.93326,260873.35224772,0
+FCF.US,D,20140911,000000,6.88685,7.05658,6.88685,7.04124,472671.39860504,0
+FCF.US,D,20140912,000000,7.04124,7.11854,6.99483,7.06445,415248.75555386,0
+FCF.US,D,20140915,000000,7.04124,7.103,6.91762,6.9485,404520.96811977,0
+FCF.US,D,20140916,000000,6.91762,6.97201,6.84839,6.84839,316212.46577733,0
+FCF.US,D,20140917,000000,6.87151,6.96385,6.81732,6.88685,325499.37408401,0
+FCF.US,D,20140918,000000,6.90228,7.09533,6.87151,7.0259,312957.52287909,0
+FCF.US,D,20140919,000000,7.03357,7.14165,6.91762,6.91762,1024427.436063,0
+FCF.US,D,20140922,000000,6.89471,6.90228,6.78653,6.78653,405983.20113686,0
+FCF.US,D,20140923,000000,6.77089,6.84033,6.68623,6.68623,441839.43246392,0
+FCF.US,D,20140924,000000,6.66291,6.74789,6.63981,6.68623,388099.82695646,0
+FCF.US,D,20140925,000000,6.65545,6.69399,6.57825,6.63981,562426.88118621,0
+FCF.US,D,20140926,000000,6.63981,6.69399,6.6166,6.63981,243871.5886555,0
+FCF.US,D,20140929,000000,6.56251,6.65545,6.54727,6.58572,310743.83631568,0
+FCF.US,D,20140930,000000,6.60155,6.60155,6.47774,6.47774,522529.68045032,0
+FCF.US,D,20141001,000000,6.49308,6.57028,6.43929,6.46239,562309.94321893,0
+FCF.US,D,20141002,000000,6.46997,6.55523,6.43122,6.51648,291894.45284027,0
+FCF.US,D,20141003,000000,6.59349,6.62446,6.50852,6.52396,271622.49357147,0
+FCF.US,D,20141006,000000,6.5393,6.5393,6.45453,6.46997,258713.55883445,0
+FCF.US,D,20141007,000000,6.46239,6.47774,6.3851,6.45453,603995.78642841,0
+FCF.US,D,20141008,000000,6.43929,6.78653,6.43929,6.77089,1415715.0936929,0
+FCF.US,D,20141009,000000,6.77089,6.77089,6.57825,6.60155,699801.53775203,0
+FCF.US,D,20141010,000000,6.58572,6.79401,6.57825,6.63981,535512.84537529,0
+FCF.US,D,20141013,000000,6.63224,6.86393,6.63224,6.74789,694498.65514837,0
+FCF.US,D,20141014,000000,6.81732,6.97201,6.77877,6.91015,803466.53732949,0
+FCF.US,D,20141015,000000,6.85597,6.85597,6.46997,6.77089,1262937.1647052,0
+FCF.US,D,20141016,000000,6.65545,6.9485,6.6166,6.87937,738485.63418376,0
+FCF.US,D,20141017,000000,6.95667,6.97201,6.68623,6.70944,700031.34627906,0
+FCF.US,D,20141020,000000,6.70137,6.80974,6.70137,6.73254,346306.19744668,0
+FCF.US,D,20141021,000000,6.76353,6.86393,6.75575,6.83266,347971.80084166,0
+FCF.US,D,20141022,000000,6.85597,6.93326,6.78653,6.79401,280407.07704474,0
+FCF.US,D,20141023,000000,6.85597,6.9485,6.79401,6.80198,337212.49099901,0
+FCF.US,D,20141024,000000,6.79401,6.84839,6.75575,6.79401,230898.59224943,0
+FCF.US,D,20141027,000000,6.76353,6.83266,6.7172,6.81732,248131.18122056,0
+FCF.US,D,20141028,000000,6.83266,7.11854,6.74789,7.07241,775450.23407037,0
+FCF.US,D,20141029,000000,7.09533,7.09533,6.69399,7.03357,631685.68023101,0
+FCF.US,D,20141030,000000,7.08747,7.11854,6.91762,7.07241,594734.29941897,0
+FCF.US,D,20141031,000000,7.18011,7.28837,7.07241,7.21865,1297496.9098732,0
+FCF.US,D,20141103,000000,7.24166,7.32702,7.19554,7.21865,799682.83144872,0
+FCF.US,D,20141104,000000,7.21865,7.22682,7.07989,7.21865,472583.94934253,0
+FCF.US,D,20141105,000000,7.28837,7.30372,7.19554,7.26527,405350.71926159,0
+FCF.US,D,20141106,000000,7.2575,7.33518,7.21088,7.33518,306706.93431442,0
+FCF.US,D,20141107,000000,7.33518,7.34326,7.24963,7.32752,464826.38627765,0
+FCF.US,D,20141110,000000,7.32752,7.3819,7.27293,7.35063,329426.45608121,0
+FCF.US,D,20141111,000000,7.37393,7.3819,7.26527,7.29654,340145.09184829,0
+FCF.US,D,20141112,000000,7.27293,7.43628,7.24963,7.42852,405437.1516722,0
+FCF.US,D,20141113,000000,7.41308,7.42852,7.28857,7.28857,272697.30601866,0
+FCF.US,D,20141114,000000,7.31965,7.33518,7.21088,7.24166,457077.97487976,0
+FCF.US,D,20141117,000000,7.23428,7.29654,7.18767,7.20311,328023.20047372,0
+FCF.US,D,20141118,000000,7.24166,7.28071,7.17941,7.18767,264675.3614625,0
+FCF.US,D,20141119,000000,7.18767,7.18767,7.03976,7.11736,309933.40535976,0
+FCF.US,D,20141120,000000,7.05511,7.14844,7.05511,7.14844,355077.5618454,0
+FCF.US,D,20141121,000000,7.23428,7.24963,7.04744,7.07065,764555.68292641,0
+FCF.US,D,20141124,000000,7.10969,7.1562,7.05511,7.12503,757733.62359984,0
+FCF.US,D,20141125,000000,7.12503,7.19505,7.10162,7.1562,583410.63677766,0
+FCF.US,D,20141126,000000,7.1562,7.24166,7.133,7.22642,545716.95408629,0
+FCF.US,D,20141128,000000,7.26527,7.26527,7.06317,7.06317,337909.0345433,0
+FCF.US,D,20141201,000000,7.03976,7.03976,6.82951,6.82951,639767.61904865,0
+FCF.US,D,20141202,000000,6.86079,7.0083,6.85311,6.87623,503111.87676869,0
+FCF.US,D,20141203,000000,6.86079,6.95391,6.82951,6.86845,879982.60830956,0
+FCF.US,D,20141204,000000,6.86079,6.91526,6.81426,6.86845,504303.62718318,0
+FCF.US,D,20141205,000000,6.91526,7.10162,6.89973,7.00092,814848.16052852,0
+FCF.US,D,20141208,000000,6.97741,7.10162,6.9073,6.96197,351855.15820761,0
+FCF.US,D,20141209,000000,6.86845,7.07841,6.85311,7.06317,563724.38419719,0
+FCF.US,D,20141210,000000,7.05511,7.06317,6.8061,6.82184,633363.48584867,0
+FCF.US,D,20141211,000000,6.82951,6.9073,6.78289,6.79843,423798.44624066,0
+FCF.US,D,20141212,000000,6.68927,6.78289,6.62732,6.69754,626612.60615437,0
+FCF.US,D,20141215,000000,6.75172,6.8061,6.59594,6.61964,590660.79074969,0
+FCF.US,D,20141216,000000,6.61964,6.77533,6.60401,6.68927,522431.04581705,0
+FCF.US,D,20141217,000000,6.71298,6.97741,6.61964,6.97741,889397.63995431,0
+FCF.US,D,20141218,000000,7.03976,7.11736,7.01626,7.08648,652879.92416357,0
+FCF.US,D,20141219,000000,7.07841,7.1562,7.0083,7.10162,1778157.7137739,0
+FCF.US,D,20141222,000000,7.11736,7.1562,7.06317,7.14844,357597.32082754,0
+FCF.US,D,20141223,000000,7.1562,7.24166,7.14076,7.19505,513054.65454409,0
+FCF.US,D,20141224,000000,7.17941,7.19505,7.10969,7.16397,156104.05151827,0
+FCF.US,D,20141226,000000,7.19505,7.21088,7.16397,7.17213,179815.00387731,0
+FCF.US,D,20141229,000000,7.17941,7.26527,7.16397,7.23428,402842.14565023,0
+FCF.US,D,20141230,000000,7.23428,7.28857,7.17941,7.2575,245605.32112707,0
+FCF.US,D,20141231,000000,7.26527,7.29654,7.17213,7.17213,462494.74489506,0
+FCF.US,D,20150102,000000,7.20311,7.24963,7.00092,7.10969,523300.45418256,0
+FCF.US,D,20150105,000000,7.07065,7.07065,6.88389,6.88389,277118.57803415,0
+FCF.US,D,20150106,000000,6.88389,6.9307,6.65073,6.74375,832641.03489075,0
+FCF.US,D,20150107,000000,6.79067,6.83767,6.72861,6.79067,303014.7451037,0
+FCF.US,D,20150108,000000,6.84515,6.93838,6.8061,6.89973,324554.71867868,0
+FCF.US,D,20150109,000000,6.89186,6.89186,6.71298,6.75172,295263.28315014,0
+FCF.US,D,20150112,000000,6.72861,6.78289,6.65073,6.68927,371444.80985857,0
+FCF.US,D,20150113,000000,6.69754,6.85311,6.5808,6.68199,596928.66579649,0
+FCF.US,D,20150114,000000,6.58857,6.61964,6.44833,6.57264,426063.99225043,0
+FCF.US,D,20150115,000000,6.55719,6.58857,6.46407,6.51855,363843.84198465,0
+FCF.US,D,20150116,000000,6.47931,6.67373,6.47931,6.66645,301381.68096918,0
+FCF.US,D,20150120,000000,6.68927,6.68927,6.55719,6.58857,297523.74490047,0
+FCF.US,D,20150121,000000,6.58857,6.62732,6.46407,6.46407,314532.62645591,0
+FCF.US,D,20150122,000000,6.53399,6.83767,6.50282,6.79843,418333.88418655,0
+FCF.US,D,20150123,000000,6.82184,6.82184,6.64305,6.66645,209293.54015352,0
+FCF.US,D,20150126,000000,6.64305,6.76725,6.54943,6.71298,293585.47753249,0
+FCF.US,D,20150127,000000,6.63499,6.72074,6.61208,6.63499,309651.73738637,0
+FCF.US,D,20150128,000000,6.68927,6.68927,6.03618,6.106,953463.3763995,0
+FCF.US,D,20150129,000000,6.07522,6.2306,6.04385,6.16835,966092.67686693,0
+FCF.US,D,20150130,000000,6.09824,6.25401,6.05949,6.13727,1106183.3448295,0
+FCF.US,D,20150202,000000,6.16835,6.31616,6.14525,6.3084,462898.43509518,0
+FCF.US,D,20150203,000000,6.33967,6.55719,6.3084,6.52622,636702.82745374,0
+FCF.US,D,20150204,000000,6.50282,6.5808,6.47931,6.48738,440117.90221502,0
+FCF.US,D,20150205,000000,6.52662,6.73038,6.51874,6.70708,420080.83573269,0
+FCF.US,D,20150206,000000,6.73844,6.85597,6.71474,6.84023,575739.50612337,0
+FCF.US,D,20150209,000000,6.83236,6.83236,6.68377,6.69124,334024.66032547,0
+FCF.US,D,20150210,000000,6.76991,6.76991,6.6049,6.63627,361919.95820975,0
+FCF.US,D,20150211,000000,6.63627,6.67541,6.53448,6.64423,291380.94263607,0
+FCF.US,D,20150212,000000,6.70708,6.84829,6.68377,6.84023,334457.83923038,0
+FCF.US,D,20150213,000000,6.85597,6.87977,6.75408,6.76195,547317.47896033,0
+FCF.US,D,20150217,000000,6.74621,6.79312,6.69124,6.76991,678560.51863255,0
+FCF.US,D,20150218,000000,6.76991,6.77759,6.6284,6.65977,473377.09381634,0
+FCF.US,D,20150219,000000,6.65229,6.71474,6.6049,6.64423,439197.65125503,0
+FCF.US,D,20150220,000000,6.65977,6.65977,6.51874,6.6284,1448891.9202912,0
+FCF.US,D,20150223,000000,6.63627,6.64423,6.54225,6.6049,426662.91801334,0
+FCF.US,D,20150224,000000,6.59693,6.68377,6.57353,6.65229,390605.35001216,0
+FCF.US,D,20150225,000000,6.65229,6.65977,6.6049,6.63627,392826.15453879,0
+FCF.US,D,20150226,000000,6.63627,6.67541,6.6049,6.65977,514481.29774504,0
+FCF.US,D,20150227,000000,6.64423,6.70708,6.6284,6.65229,673194.59121174,0
+FCF.US,D,20150302,000000,6.65977,6.74621,6.6284,6.69124,382313.93970528,0
+FCF.US,D,20150303,000000,6.69124,6.73038,6.64423,6.69124,278414.04734135,0
+FCF.US,D,20150304,000000,6.65229,6.68377,6.6284,6.66783,275354.34000589,0
+FCF.US,D,20150305,000000,6.67541,6.73038,6.55789,6.71474,312197.93451765,0
+FCF.US,D,20150306,000000,6.67541,6.87977,6.67541,6.76195,377593.71323429,0
+FCF.US,D,20150309,000000,6.78555,6.87977,6.76991,6.87169,286571.23319881,0
+FCF.US,D,20150310,000000,6.80896,6.80896,6.69124,6.71474,319844.66072658,0
+FCF.US,D,20150311,000000,6.70708,6.77759,6.69124,6.70708,582196.51562161,0
+FCF.US,D,20150312,000000,6.78555,7.05216,6.76195,7.05216,531842.01005425,0
+FCF.US,D,20150313,000000,7.00515,7.04429,6.9186,7.02866,376959.19765525,0
+FCF.US,D,20150316,000000,7.06013,7.06013,6.95008,6.95805,260950.63299132,0
+FCF.US,D,20150317,000000,6.91104,6.97359,6.86393,6.97359,336671.5257938,0
+FCF.US,D,20150318,000000,6.93434,7.02866,6.80109,6.84829,501754.37949623,0
+FCF.US,D,20150319,000000,6.83236,6.84829,6.74621,6.84829,662254.28173275,0
+FCF.US,D,20150320,000000,6.87977,7.02088,6.84829,6.97359,800315.31332397,0
+FCF.US,D,20150323,000000,6.98951,7.03632,6.95008,6.96581,360130.29888424,0
+FCF.US,D,20150324,000000,6.94241,6.98951,6.90307,6.98155,267066.99710657,0
+FCF.US,D,20150325,000000,6.97359,7.00515,6.85597,6.87169,380396.15704171,0
+FCF.US,D,20150326,000000,6.85597,6.91104,6.79312,6.88733,284531.4283085,0
+FCF.US,D,20150327,000000,6.84829,6.90307,6.80109,6.90307,288867.28476527,0
+FCF.US,D,20150330,000000,6.95008,7.06013,6.90307,7.03632,275354.34000589,0
+FCF.US,D,20150331,000000,6.99689,7.06013,6.95805,7.06013,245576.84927416,0
+FCF.US,D,20150401,000000,7.06013,7.06013,6.94241,7.05216,472562.59545286,0
+FCF.US,D,20150402,000000,7.05216,7.13074,7.04429,7.10733,412269.37951766,0
+FCF.US,D,20150406,000000,7.03632,7.12286,6.95805,7.09139,235195.8083344,0
+FCF.US,D,20150407,000000,7.09139,7.1383,7.04429,7.07576,256339.2096725,0
+FCF.US,D,20150408,000000,7.08353,7.13074,7.05216,7.06013,314746.1653527,0
+FCF.US,D,20150409,000000,7.06013,7.09907,6.97359,7.06779,349484.87645322,0
+FCF.US,D,20150410,000000,7.09139,7.1383,7.02866,7.10733,196952.00877082,0
+FCF.US,D,20150413,000000,7.10733,7.19328,7.07576,7.16977,282493.65712197,0
+FCF.US,D,20150414,000000,7.13074,7.17755,7.06013,7.12286,616487.81189075,0
+FCF.US,D,20150415,000000,7.13074,7.24038,7.09139,7.17755,432968.41658005,0
+FCF.US,D,20150416,000000,7.1383,7.17755,7.08353,7.1383,387758.16472159,0
+FCF.US,D,20150417,000000,7.09139,7.12286,6.96581,6.98155,363187.97251594,0
+FCF.US,D,20150420,000000,7.03632,7.14627,7.00515,7.10733,228082.92936744,0
+FCF.US,D,20150421,000000,7.1147,7.17755,7.08353,7.15414,333556.9084563,0
+FCF.US,D,20150422,000000,7.13074,7.22484,7.08353,7.15414,268072.66362528,0
+FCF.US,D,20150423,000000,7.12286,7.14627,7.07576,7.09907,204221.48292876,0
+FCF.US,D,20150424,000000,7.10733,7.12286,7.02088,7.03632,242527.3104576,0
+FCF.US,D,20150427,000000,7.04429,7.1383,6.95008,6.98155,446176.30577258,0
+FCF.US,D,20150428,000000,6.82479,7.22484,6.82479,7.19328,382442.06304336,0
+FCF.US,D,20150429,000000,7.18561,7.25602,7.15414,7.25602,611259.15947501,0
+FCF.US,D,20150430,000000,7.26379,7.29526,7.07576,7.07576,826193.17705951,0
+FCF.US,D,20150501,000000,7.12286,7.18561,6.99689,7.04429,735168.66332026,0
+FCF.US,D,20150504,000000,7.07576,7.14627,7.05216,7.13074,296645.18486795,0
+FCF.US,D,20150505,000000,7.1383,7.22484,7.06013,7.09907,698964.66864699,0
+FCF.US,D,20150506,000000,7.15443,7.17803,7.07557,7.17047,366877.11117099,0
+FCF.US,D,20150507,000000,7.1625,7.20193,7.09907,7.12306,227913.11510191,0
+FCF.US,D,20150508,000000,7.2099,7.2099,7.0913,7.14657,327365.29730123,0
+FCF.US,D,20150511,000000,7.17803,7.24944,7.13084,7.2099,313322.57270742,0
+FCF.US,D,20150512,000000,7.2099,7.27313,7.08333,7.18629,464685.04386501,0
+FCF.US,D,20150513,000000,7.17047,7.20193,7.07557,7.1149,337988.34899069,0
+FCF.US,D,20150514,000000,7.17047,7.20193,7.09907,7.17047,339758.68813028,0
+FCF.US,D,20150515,000000,7.1386,7.17803,7.0203,7.05983,339376.35181983,0
+FCF.US,D,20150518,000000,7.0675,7.24137,7.0675,7.24137,358324.36992852,0
+FCF.US,D,20150519,000000,7.26527,7.33627,7.2337,7.31286,396012.96836045,0
+FCF.US,D,20150520,000000,7.31286,7.31286,7.22574,7.27313,322554.57101206,0
+FCF.US,D,20150521,000000,7.28101,7.3286,7.2099,7.26527,198342.04530375,0
+FCF.US,D,20150522,000000,7.28897,7.3286,7.21776,7.21776,342037.45321462,0
+FCF.US,D,20150526,000000,7.2099,7.21776,7.01223,7.10743,569144.20476816,0
+FCF.US,D,20150527,000000,7.14657,7.21776,7.07557,7.20193,358861.26772617,0
+FCF.US,D,20150528,000000,7.19407,7.22574,7.1386,7.22574,263005.69065996,0
+FCF.US,D,20150529,000000,7.2337,7.2337,7.0913,7.19407,872673.47692793,0
+FCF.US,D,20150601,000000,7.22574,7.2337,7.07557,7.17047,375898.62113451,0
+FCF.US,D,20150602,000000,7.17047,7.33627,7.1386,7.27313,441444.8939308,0
+FCF.US,D,20150603,000000,7.28897,7.41524,7.27313,7.36007,427800.77527767,0
+FCF.US,D,20150604,000000,7.31286,7.36007,7.21776,7.2337,320787.28242814,0
+FCF.US,D,20150605,000000,7.28897,7.39961,7.24944,7.36007,523301.47103445,0
+FCF.US,D,20150608,000000,7.33627,7.37581,7.29713,7.33627,315599.30408798,0
+FCF.US,D,20150609,000000,7.3524,7.4473,7.29713,7.39961,769463.01014507,0
+FCF.US,D,20150610,000000,7.43894,7.62107,7.43894,7.50237,674284.65643726,0
+FCF.US,D,20150611,000000,7.51014,7.58183,7.43894,7.57377,570947.08316822,0
+FCF.US,D,20150612,000000,7.54978,7.58183,7.48635,7.5656,329513.90534371,0
+FCF.US,D,20150615,000000,7.47867,7.55784,7.38387,7.51014,694444.76199822,0
+FCF.US,D,20150616,000000,7.45497,7.55784,7.45497,7.51014,686855.99634699,0
+FCF.US,D,20150617,000000,7.54978,7.55784,7.37581,7.39961,466253.0294786,0
+FCF.US,D,20150618,000000,7.42301,7.50237,7.33627,7.49451,422106.40469655,0
+FCF.US,D,20150619,000000,7.51014,7.5656,7.48635,7.52617,1399517.6599454,0
+FCF.US,D,20150622,000000,7.5656,7.6847,7.5183,7.60495,570988.77409569,0
+FCF.US,D,20150623,000000,7.61291,7.73938,7.61291,7.73141,594995.63035457,0
+FCF.US,D,20150624,000000,7.69197,7.74734,7.661,7.6847,289162.17181322,0
+FCF.US,D,20150625,000000,7.70712,7.78717,7.661,7.73141,509006.56717205,0
+FCF.US,D,20150626,000000,7.73938,7.80281,7.73141,7.77891,840291.82850724,0
+FCF.US,D,20150629,000000,7.71548,7.80989,7.57377,7.57377,432857.57972409,0
+FCF.US,D,20150630,000000,7.65274,7.73938,7.54978,7.58183,403068.90362159,0
+FCF.US,D,20150701,000000,7.6847,7.7555,7.60495,7.66857,397949.05435802,0
+FCF.US,D,20150702,000000,7.66857,7.66857,7.5183,7.5419,360000.1418424,0
+FCF.US,D,20150706,000000,7.45497,7.59697,7.41524,7.58921,301052.22095699,0
+FCF.US,D,20150707,000000,7.57377,7.58183,7.37581,7.4708,464734.86960759,0
+FCF.US,D,20150708,000000,7.41524,7.55784,7.39153,7.49451,693561.11770626,0
+FCF.US,D,20150709,000000,7.58183,7.62874,7.47867,7.48635,825746.77908002,0
+FCF.US,D,20150710,000000,7.53374,7.62107,7.47867,7.60495,456261.4428125,0
+FCF.US,D,20150713,000000,7.62874,7.67713,7.59697,7.65274,591101.08761783,0
+FCF.US,D,20150714,000000,7.62107,7.661,7.5656,7.65274,409976.37850687,0
+FCF.US,D,20150715,000000,7.67713,7.73938,7.62874,7.6847,343279.02937168,0
+FCF.US,D,20150716,000000,7.74734,7.81864,7.70712,7.72335,272211.25081548,0
+FCF.US,D,20150717,000000,7.71548,7.71548,7.57377,7.65274,276513.5511599,0
+FCF.US,D,20150720,000000,7.6368,7.72335,7.61291,7.71548,334573.76034579,0
+FCF.US,D,20150721,000000,7.70712,7.8504,7.59697,7.62107,272463.43008408,0
+FCF.US,D,20150722,000000,7.62107,7.7555,7.62107,7.6847,181138.94503742,0
+FCF.US,D,20150723,000000,7.69905,7.72335,7.47867,7.5183,417046.54969446,0
+FCF.US,D,20150724,000000,7.49451,7.50237,7.36823,7.37581,437158.86321662,0
+FCF.US,D,20150727,000000,7.32064,7.33627,7.2574,7.28101,416668.28079158,0
+FCF.US,D,20150728,000000,7.31286,7.31286,7.2099,7.24137,394912.73461601,0
+FCF.US,D,20150729,000000,7.3286,7.37581,7.18629,7.26527,481557.66726726,0
+FCF.US,D,20150730,000000,7.26527,7.31286,7.1625,7.21776,524441.36200257,0
+FCF.US,D,20150731,000000,7.22574,7.29713,7.18629,7.27313,586547.62485671,0
+FCF.US,D,20150803,000000,7.31286,7.40757,7.21776,7.30451,572676.74823223,0
+FCF.US,D,20150804,000000,7.32064,7.40757,7.29713,7.32064,323061.98010492,0
+FCF.US,D,20150805,000000,7.3524,7.47867,7.3286,7.42301,344312.1508914,0
+FCF.US,D,20150806,000000,7.4475,7.47907,7.34394,7.41524,300143.15536779,0
+FCF.US,D,20150807,000000,7.35968,7.46323,7.26389,7.34394,298057.59214245,0
+FCF.US,D,20150810,000000,7.36784,7.4712,7.36784,7.43904,295164.64851686,0
+FCF.US,D,20150811,000000,7.35171,7.42301,7.27195,7.33568,248484.02882621,0
+FCF.US,D,20150812,000000,7.28809,7.31188,7.1207,7.18453,386066.12317748,0
+FCF.US,D,20150813,000000,7.20793,7.30372,7.1683,7.25592,260014.11240109,0
+FCF.US,D,20150814,000000,7.27195,7.35968,7.24826,7.35968,243566.53308866,0
+FCF.US,D,20150817,000000,7.31188,7.46323,7.26389,7.41524,429886.33850301,0
+FCF.US,D,20150818,000000,7.43904,7.4712,7.37561,7.39951,231137.55244346,0
+FCF.US,D,20150819,000000,7.37561,7.39125,7.28001,7.28809,266417.22874919,0
+FCF.US,D,20150820,000000,7.20793,7.23222,7.097,7.097,381423.17745009,0
+FCF.US,D,20150821,000000,6.96945,7.20046,6.95323,7.11264,605526.14852209,0
+FCF.US,D,20150824,000000,6.85006,7.02502,6.72242,6.72242,760035.77627765,0
+FCF.US,D,20150825,000000,6.90543,6.90543,6.6109,6.61886,763597.80844651,0
+FCF.US,D,20150826,000000,6.77031,6.89766,6.69045,6.88979,442564.44786113,0
+FCF.US,D,20150827,000000,6.96945,7.02502,6.8417,6.95323,520780.69520042,0
+FCF.US,D,20150828,000000,6.9372,7.04901,6.91369,6.96139,426116.86854868,0
+FCF.US,D,20150831,000000,6.91369,7.06485,6.91369,7.04901,322287.13896513,0
+FCF.US,D,20150901,000000,6.88979,6.95323,6.78624,6.80207,564849.02238697,0
+FCF.US,D,20150902,000000,6.89766,6.91369,6.80207,6.90543,248716.88790891,0
+FCF.US,D,20150903,000000,6.92176,6.99325,6.90543,6.9372,256247.69300243,0
+FCF.US,D,20150904,000000,6.82626,6.94565,6.82626,6.88979,173256.30919013,0
+FCF.US,D,20150908,000000,7.00879,7.05678,6.95323,7.04901,284873.09054336,0
+FCF.US,D,20150909,000000,7.1207,7.15247,6.99325,6.99325,304082.43958765,0
+FCF.US,D,20150910,000000,6.97731,7.1207,6.9372,7.05678,139888.31443663,0
+FCF.US,D,20150911,000000,7.00879,7.23222,6.96139,7.22416,627627.42434008,0
+FCF.US,D,20150914,000000,7.20793,7.28001,7.17627,7.20046,395482.17167413,0
+FCF.US,D,20150915,000000,7.22416,7.32791,7.20793,7.31188,305210.12833309,0
+FCF.US,D,20150916,000000,7.30372,7.31984,7.23222,7.29595,216952.46858513,0
+FCF.US,D,20150917,000000,7.28001,7.39125,7.08855,7.11264,458609.35382532,0
+FCF.US,D,20150918,000000,7.00879,7.02502,6.87377,6.94565,1703209.6284074,0
+FCF.US,D,20150921,000000,7.01714,7.1207,6.99325,7.097,222348.90156263,0
+FCF.US,D,20150922,000000,6.99325,7.097,6.97731,7.04094,242814.06269043,0
+FCF.US,D,20150923,000000,7.04901,7.12857,7.01714,7.06485,211047.60966289,0
+FCF.US,D,20150924,000000,7.01714,7.16053,6.98519,7.16053,275880.05243275,0
+FCF.US,D,20150925,000000,7.24009,7.31188,7.20793,7.23222,439050.20773106,0
+FCF.US,D,20150928,000000,7.20046,7.32791,7.12857,7.24826,331085.95836486,0
+FCF.US,D,20150929,000000,7.24826,7.29595,7.1683,7.20793,273448.75956499,0
+FCF.US,D,20150930,000000,7.26389,7.28809,7.18453,7.24009,406280.12188858,0
+FCF.US,D,20151001,000000,7.24009,7.31984,7.1207,7.25592,360955.98261851,0
+FCF.US,D,20151002,000000,7.15247,7.24009,6.82626,7.04901,445825.49187071,0
+FCF.US,D,20151005,000000,7.11264,7.25592,7.11264,7.24826,254956.29110279,0
+FCF.US,D,20151006,000000,7.27195,7.34394,7.1921,7.2162,267923.18639752,0
+FCF.US,D,20151007,000000,7.26389,7.39951,7.25592,7.39951,409670.30608814,0
+FCF.US,D,20151008,000000,7.35171,7.46323,7.33568,7.45516,387197.87933049,0
+FCF.US,D,20151009,000000,7.45516,7.4712,7.31984,7.35968,234528.7534949,0
+FCF.US,D,20151012,000000,7.32791,7.43904,7.28809,7.40747,224758.84054072,0
+FCF.US,D,20151013,000000,7.39125,7.4475,7.31984,7.32791,193848.57680411,0
+FCF.US,D,20151014,000000,7.30372,7.35171,7.08087,7.097,295545.96797542,0
+FCF.US,D,20151015,000000,7.1683,7.28809,7.08087,7.28001,281357.83356142,0
+FCF.US,D,20151016,000000,7.31188,7.31188,7.18453,7.26389,233900.3390272,0
+FCF.US,D,20151019,000000,7.23222,7.32791,7.23222,7.27195,170610.46057368,0
+FCF.US,D,20151020,000000,7.26389,7.39125,7.24826,7.36784,224077.54977476,0
+FCF.US,D,20151021,000000,7.39951,7.49519,7.30372,7.30372,451225.99225577,0
+FCF.US,D,20151022,000000,7.34394,7.51879,7.34394,7.47907,464284.40422055,0
+FCF.US,D,20151023,000000,7.53453,7.63828,7.45516,7.61438,568991.67698473,0
+FCF.US,D,20151026,000000,7.59059,7.64644,7.45516,7.53453,241309.121894,0
+FCF.US,D,20151027,000000,7.48693,7.57465,7.39951,7.46323,527814.25971999,0
+FCF.US,D,20151028,000000,7.34394,7.70948,7.34394,7.63022,776403.02429082,0
+FCF.US,D,20151029,000000,7.60641,7.71764,7.56669,7.56669,500570.76389687,0
+FCF.US,D,20151030,000000,7.52696,7.55076,7.25592,7.31984,696803.85838182,0
+FCF.US,D,20151102,000000,7.33568,7.46323,7.27195,7.45516,507645.00249203,0
+FCF.US,D,20151103,000000,7.41524,7.54278,7.40747,7.51879,466164.56336421,0
+FCF.US,D,20151104,000000,7.54278,7.59059,7.47907,7.53453,476135.81299251,0
+FCF.US,D,20151105,000000,7.56698,7.71931,7.53453,7.67113,376481.27726719,0
+FCF.US,D,20151106,000000,7.7436,7.9693,7.67113,7.84048,830350.06758374,0
+FCF.US,D,20151109,000000,7.84048,7.85611,7.68686,7.75108,313528.99364098,0
+FCF.US,D,20151110,000000,7.71115,7.81599,7.68686,7.7677,238028.75769851,0
+FCF.US,D,20151111,000000,7.82385,7.85611,7.67113,7.71115,248991.43791907,0
+FCF.US,D,20151112,000000,7.63887,7.67919,7.53453,7.54288,285007.31499278,0
+FCF.US,D,20151113,000000,7.47061,7.59914,7.4468,7.49479,382707.46138651,0
+FCF.US,D,20151116,000000,7.46254,7.59097,7.43058,7.58281,274540.8584943,0
+FCF.US,D,20151117,000000,7.59097,7.7677,7.54288,7.63887,479917.48516951,0
+FCF.US,D,20151118,000000,7.62314,7.75108,7.57505,7.73564,403524.45326808,0
+FCF.US,D,20151119,000000,7.70339,7.75954,7.63887,7.71115,220952.76391837,0
+FCF.US,D,20151120,000000,7.75954,7.82385,7.67113,7.75954,550699.52834477,0
+FCF.US,D,20151123,000000,7.75954,7.89575,7.68686,7.81599,284634.13034933,0
+FCF.US,D,20151124,000000,7.7436,7.89575,7.7436,7.87952,311178.03207249,0
+FCF.US,D,20151125,000000,7.87174,7.95228,7.80793,7.89575,264940.75980566,0
+FCF.US,D,20151127,000000,7.87952,7.9693,7.84794,7.91993,106302.71337879,0
+FCF.US,D,20151130,000000,7.91993,7.97599,7.87174,7.89575,343330.88881804,0
+FCF.US,D,20151201,000000,7.91246,7.98346,7.84048,7.92819,267102.5869227,0
+FCF.US,D,20151202,000000,7.91993,7.97599,7.7436,7.7913,508136.14195465,0
+FCF.US,D,20151203,000000,7.84794,7.87174,7.61487,7.61487,526076.45984085,0
+FCF.US,D,20151204,000000,7.61487,7.7436,7.59097,7.70339,429694.1534959,0
+FCF.US,D,20151207,000000,7.67113,7.7677,7.45468,7.49479,482406.73859498,0
+FCF.US,D,20151208,000000,7.42222,7.48653,7.35004,7.43058,608681.43993516,0
+FCF.US,D,20151209,000000,7.41465,7.45468,7.26202,7.31041,463963.07902347,0
+FCF.US,D,20151210,000000,7.27805,7.36656,7.22986,7.31818,885059.74979376,0
+FCF.US,D,20151211,000000,7.17411,7.24619,7.07733,7.10959,885805.10222875,0
+FCF.US,D,20151214,000000,7.10123,7.26989,7.04528,7.11756,807113.98505708,0
+FCF.US,D,20151215,000000,7.21403,7.36656,7.17411,7.34256,620366.08499726,0
+FCF.US,D,20151216,000000,7.39833,7.4468,7.23802,7.38259,533129.34454633,0
+FCF.US,D,20151217,000000,7.39055,7.43826,7.23802,7.28621,538615.26049012,0
+FCF.US,D,20151218,000000,7.23802,7.25386,7.06927,7.14971,6516558.3785901,0
+FCF.US,D,20151221,000000,7.17411,7.30215,7.17411,7.24619,573879.6840175,0
+FCF.US,D,20151222,000000,7.26989,7.26989,7.11756,7.26202,371478.36597092,0
+FCF.US,D,20151223,000000,7.29399,7.32624,7.26989,7.32624,280519.94760448,0
+FCF.US,D,20151224,000000,7.29399,7.41465,7.29399,7.36656,183726.83309616,0
+FCF.US,D,20151228,000000,7.34256,7.3584,7.23802,7.3342,320825.92279993,0
+FCF.US,D,20151229,000000,7.38259,7.45468,7.3584,7.45468,307830.5556523,0
+FCF.US,D,20151230,000000,7.4468,7.45468,7.36656,7.36656,315074.608513,0
+FCF.US,D,20151231,000000,7.34256,7.40668,7.27805,7.27805,342573.33416038,0
+FCF.US,D,20160104,000000,7.12552,7.17411,7.04528,7.07733,751108.83353984,0
+FCF.US,D,20160105,000000,7.12552,7.21403,7.08579,7.16565,424423.81015269,0
+FCF.US,D,20160106,000000,7.06927,7.1979,7.06131,7.09366,476956.41246733,0
+FCF.US,D,20160107,000000,7.01331,7.08579,6.96119,6.99689,578554.15215346,0
+FCF.US,D,20160108,000000,7.07733,7.07733,6.89284,6.90907,706932.720053,0
+FCF.US,D,20160111,000000,6.93306,6.98303,6.86079,6.9011,281507.31078917,0
+FCF.US,D,20160112,000000,6.96493,6.96493,6.79676,6.90907,312218.27155544,0
+FCF.US,D,20160113,000000,6.90907,6.95735,6.60401,6.63597,372097.62877161,0
+FCF.US,D,20160114,000000,6.68435,6.75644,6.57175,6.72448,413743.81475742,0
+FCF.US,D,20160115,000000,6.5159,6.66017,6.4916,6.65239,654869.9033113,0
+FCF.US,D,20160119,000000,6.70836,6.72448,6.5159,6.58001,373365.6430778,0
+FCF.US,D,20160120,000000,6.43555,6.61208,6.33927,6.56399,463973.24754237,0
+FCF.US,D,20160121,000000,6.56399,6.62024,6.45945,6.4916,462587.278417,0
+FCF.US,D,20160122,000000,6.58001,6.64423,6.50774,6.57175,339911.2159137,0
+FCF.US,D,20160125,000000,6.53969,6.55583,6.31508,6.33131,642408.38340564,0
+FCF.US,D,20160126,000000,6.38746,6.55583,6.36347,6.53969,363667.92660777,0
+FCF.US,D,20160127,000000,6.29904,6.49957,6.29904,6.47577,1184592.7940279,0
+FCF.US,D,20160128,000000,6.53173,6.86875,6.45945,6.8127,780162.32572624,0
+FCF.US,D,20160129,000000,6.85291,7.00544,6.74051,7.00544,821868.50597353,0
+FCF.US,D,20160201,000000,6.93306,6.94103,6.8127,6.86875,495600.39186107,0
+FCF.US,D,20160202,000000,6.76461,6.76461,6.65239,6.70009,291566.00967997,0
+FCF.US,D,20160203,000000,6.7886,6.7886,6.54795,6.76461,352937.08861802,0
+FCF.US,D,20160204,000000,6.73215,6.91812,6.65927,6.74828,307252.98377907,0
+FCF.US,D,20160205,000000,6.72408,6.82106,6.64315,6.64315,394150.0956989,0
+FCF.US,D,20160208,000000,6.53802,6.73215,6.48138,6.71592,413503.8377115,0
+FCF.US,D,20160209,000000,6.59447,6.76461,6.59447,6.70796,272030.25117916,0
+FCF.US,D,20160210,000000,6.78053,6.84544,6.59447,6.6108,259279.94533689,0
+FCF.US,D,20160211,000000,6.45709,6.56221,6.38431,6.48944,259089.79403355,0
+FCF.US,D,20160212,000000,6.58651,6.72408,6.57028,6.70796,315674.5511278,0
+FCF.US,D,20160216,000000,6.82106,6.88586,6.68721,6.83767,358221.66788769,0
+FCF.US,D,20160217,000000,6.87789,6.93434,6.79706,6.82106,317739.77731534,0
+FCF.US,D,20160218,000000,6.89392,6.9426,6.78053,6.82106,361226.46522112,0
+FCF.US,D,20160219,000000,6.85351,6.91812,6.77247,6.85351,736595.3065212,0
+FCF.US,D,20160222,000000,6.95883,7.03976,6.87789,7.01538,506102.43817567,0
+FCF.US,D,20160223,000000,6.97477,6.97477,6.82912,6.86157,413995.99402601,0
+FCF.US,D,20160224,000000,6.77247,6.89392,6.65927,6.87789,353546.18289983,0
+FCF.US,D,20160225,000000,6.90209,6.9426,6.84544,6.9426,292663.19286872,0
+FCF.US,D,20160226,000000,6.99119,7.10438,6.97477,7.06396,433734.10605283,0
+FCF.US,D,20160229,000000,7.06396,7.12444,6.9426,6.95047,569963.78739109,0
+FCF.US,D,20160301,000000,6.99915,7.16899,6.99119,7.15276,301278.97892834,0
+FCF.US,D,20160302,000000,7.1448,7.26635,7.11244,7.26635,287527.07397492,0
+FCF.US,D,20160303,000000,7.26635,7.38741,7.20144,7.38741,373506.98549044,0
+FCF.US,D,20160304,000000,7.4118,7.48073,7.33106,7.46844,634093.58550532,0
+FCF.US,D,20160307,000000,7.40373,7.50896,7.37954,7.50896,332146.53488559,0
+FCF.US,D,20160308,000000,7.42802,7.45232,7.34699,7.35535,320132.4298113,0
+FCF.US,D,20160309,000000,7.27441,7.33106,7.11244,7.1448,562881.41398081,0
+FCF.US,D,20160310,000000,7.17705,7.25002,7.03976,7.20951,325109.91981034,0
+FCF.US,D,20160311,000000,7.29035,7.40373,7.24166,7.40373,278983.48439946,0
+FCF.US,D,20160314,000000,7.35535,7.36302,7.20951,7.27441,306742.52413055,0
+FCF.US,D,20160315,000000,7.20951,7.22574,7.03976,7.08795,635125.69017315,0
+FCF.US,D,20160316,000000,7.0557,7.13683,6.92628,6.97477,343924.7303215,0
+FCF.US,D,20160317,000000,6.96679,7.16899,6.88586,7.13683,393729.11901666,0
+FCF.US,D,20160318,000000,7.19318,7.28247,7.16899,7.24166,782836.6461956,0
+FCF.US,D,20160321,000000,7.21767,7.27009,7.1448,7.26635,323584.64197611,0
+FCF.US,D,20160322,000000,7.20951,7.25809,7.12444,7.20951,220405.69760183,0
+FCF.US,D,20160323,000000,7.17705,7.19318,7.09641,7.09641,238188.40344516,0
+FCF.US,D,20160324,000000,7.07213,7.08795,6.97487,7.08795,192446.33804851,0
+FCF.US,D,20160328,000000,7.09641,7.19318,7.06396,7.11244,249686.96461147,0
+FCF.US,D,20160329,000000,7.06396,7.24166,6.98293,7.234,307418.73063706,0
+FCF.US,D,20160330,000000,7.25809,7.33892,7.24166,7.29035,255526.74501279,0
+FCF.US,D,20160331,000000,7.26635,7.29035,7.16899,7.16899,263283.2912258,0
+FCF.US,D,20160401,000000,7.09641,7.16112,7.0557,7.12857,235041.24684721,0
+FCF.US,D,20160404,000000,7.1206,7.13683,7.0315,7.03976,303491.64863986,0
+FCF.US,D,20160405,000000,6.99915,7.02324,6.86157,6.86157,330486.01575005,0
+FCF.US,D,20160406,000000,6.89392,6.95883,6.81318,6.9426,285065.27555048,0
+FCF.US,D,20160407,000000,6.90209,6.90209,6.73618,6.75644,689725.55237912,0
+FCF.US,D,20160408,000000,6.85351,6.96679,6.82912,6.84544,277085.0219218,0
+FCF.US,D,20160411,000000,6.89392,7.0557,6.89392,6.9426,273138.6197387,0
+FCF.US,D,20160412,000000,6.95047,7.07213,6.9426,7.07213,186431.6591222,0
+FCF.US,D,20160413,000000,7.08019,7.3229,7.08019,7.3229,378729.53679484,0
+FCF.US,D,20160414,000000,7.30657,7.44425,7.28247,7.33892,246156.45485118,0
+FCF.US,D,20160415,000000,7.33892,7.37954,7.28247,7.30657,254858.6733214,0
+FCF.US,D,20160418,000000,7.24166,7.35535,7.24166,7.26635,593946.23920461,0
+FCF.US,D,20160419,000000,7.29035,7.4118,7.26635,7.37147,460321.73240723,0
+FCF.US,D,20160420,000000,7.37147,7.48467,7.36302,7.46844,240815.94872759,0
+FCF.US,D,20160421,000000,7.49273,7.55764,7.40373,7.42006,289036.08217893,0
+FCF.US,D,20160422,000000,7.42006,7.51722,7.37954,7.51722,424881.39350296,0
+FCF.US,D,20160425,000000,7.46844,7.46844,7.37954,7.42006,270782.57391076,0
+FCF.US,D,20160426,000000,7.38741,7.58173,7.25002,7.54938,302191.09507321,0
+FCF.US,D,20160427,000000,7.54132,7.58999,7.44425,7.52518,311234.9757783,0
+FCF.US,D,20160428,000000,7.52518,7.55764,7.42006,7.42802,248799.25291195,0
+FCF.US,D,20160429,000000,7.4118,7.46844,7.33892,7.42802,401436.85633896,0
+FCF.US,D,20160502,000000,7.46038,7.49273,7.38741,7.46844,254187.55107434,0
+FCF.US,D,20160503,000000,7.37954,7.38741,7.22574,7.27441,265808.13446738,0
+FCF.US,D,20160504,000000,7.20892,7.33126,7.16407,7.17637,359740.84461058,0
+FCF.US,D,20160505,000000,7.17637,7.28257,7.1029,7.11116,352519.16249145,0
+FCF.US,D,20160506,000000,7.11116,7.24146,7.09484,7.24146,376413.1481906,0
+FCF.US,D,20160509,000000,7.22534,7.28257,7.16811,7.16811,267133.09247939,0
+FCF.US,D,20160510,000000,7.21718,7.3639,7.21718,7.2989,170639.94927848,0
+FCF.US,D,20160511,000000,7.25799,7.33952,7.2336,7.24983,192813.42158062,0
+FCF.US,D,20160512,000000,7.28257,7.34748,7.19249,7.24146,207239.49933675,0
+FCF.US,D,20160513,000000,7.21718,7.2989,7.09071,7.1029,271233.0392978,0
+FCF.US,D,20160516,000000,7.11116,7.28257,7.11116,7.22534,296538.41541956,0
+FCF.US,D,20160517,000000,7.21718,7.33126,7.06229,7.1029,389342.41996541,0
+FCF.US,D,20160518,000000,7.1029,7.38043,7.09484,7.35604,259123.3501459,0
+FCF.US,D,20160519,000000,7.30687,7.37236,7.18463,7.25799,202994.14269815,0
+FCF.US,D,20160520,000000,7.30687,7.41298,7.2336,7.38043,411346.078002,0
+FCF.US,D,20160523,000000,7.3639,7.40481,7.30687,7.39645,338330.01122555,0
+FCF.US,D,20160524,000000,7.41298,7.60051,7.39645,7.58419,364769.17720409,0
+FCF.US,D,20160525,000000,7.61665,7.69413,7.54358,7.64114,181559.92171967,0
+FCF.US,D,20160526,000000,7.64959,7.65756,7.54358,7.55144,230172.56000034,0
+FCF.US,D,20160527,000000,7.54358,7.64959,7.54358,7.64114,183027.2389962,0
+FCF.US,D,20160531,000000,7.67398,7.69817,7.59225,7.65746,328730.9293888,0
+FCF.US,D,20160601,000000,7.60051,7.69041,7.54358,7.68185,231483.28208589,0
+FCF.US,D,20160602,000000,7.66562,7.72276,7.63326,7.72276,240265.83185538,0
+FCF.US,D,20160603,000000,7.61665,7.64959,7.44562,7.62481,279564.10682836,0
+FCF.US,D,20160606,000000,7.64114,7.73908,7.61665,7.68185,228174.4460375,0
+FCF.US,D,20160607,000000,7.67398,7.72276,7.61665,7.61665,193273.03863466,0
+FCF.US,D,20160608,000000,7.59225,7.69817,7.58419,7.69041,147458.77675385,0
+FCF.US,D,20160609,000000,7.60878,7.64959,7.51889,7.60878,264264.55329915,0
+FCF.US,D,20160610,000000,7.47002,7.57603,7.47002,7.52716,194719.00202151,0
+FCF.US,D,20160613,000000,7.51073,7.58419,7.41701,7.44562,228407.30512019,0
+FCF.US,D,20160614,000000,7.39645,7.50257,7.31503,7.3639,237516.26434621,0
+FCF.US,D,20160615,000000,7.38043,7.48605,7.35604,7.37236,199918.16573245,0
+FCF.US,D,20160616,000000,7.30687,7.33952,7.24983,7.30687,215715.97668751,0
+FCF.US,D,20160617,000000,7.32338,7.37236,7.21718,7.26625,758457.62214516,0
+FCF.US,D,20160620,000000,7.40481,7.51889,7.38839,7.41298,251492.8935672,0
+FCF.US,D,20160621,000000,7.42124,7.48605,7.37236,7.4535,236221.81189089,0
+FCF.US,D,20160622,000000,7.46185,7.53502,7.39645,7.39645,215315.33704306,0
+FCF.US,D,20160623,000000,7.52716,7.68185,7.52716,7.68185,308058.33047554,0
+FCF.US,D,20160624,000000,7.33952,7.46185,7.18463,7.18463,579659.47015734,0
+FCF.US,D,20160627,000000,7.09484,7.1029,6.89924,6.92362,716856.17764249,0
+FCF.US,D,20160628,000000,7.04586,7.12758,6.97269,7.04586,420570.95834342,0
+FCF.US,D,20160629,000000,7.11942,7.26625,7.09484,7.26625,260452.37556547,0
+FCF.US,D,20160630,000000,7.28257,7.50257,7.25799,7.50257,538698.64234505,0
+FCF.US,D,20160701,000000,7.44562,7.47415,7.31906,7.44562,392741.75583196,0
+FCF.US,D,20160705,000000,7.35604,7.38043,7.17637,7.2336,247200.76174168,0
+FCF.US,D,20160706,000000,7.16014,7.2989,7.12758,7.25799,256753.06839151,0
+FCF.US,D,20160707,000000,7.2989,7.38043,7.25573,7.2989,167449.06804927,0
+FCF.US,D,20160708,000000,7.40481,7.49451,7.38043,7.44562,349917.03850625,0
+FCF.US,D,20160711,000000,7.49451,7.61665,7.47002,7.60051,208981.36662345,0
+FCF.US,D,20160712,000000,7.67398,7.83703,7.66562,7.78815,405878.46539223,0
+FCF.US,D,20160713,000000,7.77979,7.82071,7.70643,7.77979,333197.95973931,0
+FCF.US,D,20160714,000000,7.86929,7.91817,7.83703,7.8453,236570.59208899,0
+FCF.US,D,20160715,000000,7.91089,7.92652,7.82071,7.89407,234087.43977486,0
+FCF.US,D,20160718,000000,7.86192,7.91817,7.80448,7.81235,190371.96019395,0
+FCF.US,D,20160719,000000,7.77183,7.86192,7.74734,7.76337,283589.82345883,0
+FCF.US,D,20160720,000000,7.77979,7.82916,7.73092,7.76337,163819.92365569,0
+FCF.US,D,20160721,000000,7.76337,7.76337,7.65746,7.69041,198710.14568774,0
+FCF.US,D,20160722,000000,7.66562,7.78815,7.63326,7.76337,232110.6797017,0
+FCF.US,D,20160725,000000,7.74734,7.78815,7.70643,7.72276,97274.085452039,0
+FCF.US,D,20160726,000000,7.69817,7.76337,7.69041,7.73908,118630.00883503,0
+FCF.US,D,20160727,000000,7.54358,7.83703,7.54358,7.78815,235510.01556825,0
+FCF.US,D,20160728,000000,7.81235,7.90253,7.69817,7.87755,197394.33934275,0
+FCF.US,D,20160729,000000,7.86192,7.93488,7.82071,7.86929,331959.43413792,0
+FCF.US,D,20160801,000000,7.86929,7.94304,7.80448,7.83703,268438.73030549,0
+FCF.US,D,20160802,000000,7.82916,7.88581,7.76337,7.79641,224401.92552751,0
+FCF.US,D,20160803,000000,7.76337,7.92652,7.76337,7.91817,187784.07213521,0
+FCF.US,D,20160804,000000,7.89407,8.00855,7.88581,7.93488,210708.99798368,0
+FCF.US,D,20160805,000000,8.00028,8.20671,7.96832,8.13107,508365.95048167,0
+FCF.US,D,20160808,000000,8.11623,8.1356,8.04129,8.06686,271602.15653368,0
+FCF.US,D,20160809,000000,8.07532,8.13107,8.02536,8.09892,282622.79731193,0
+FCF.US,D,20160810,000000,8.10747,8.11623,8.0169,8.03303,221270.02170788,0
+FCF.US,D,20160811,000000,8.04129,8.09892,8.03303,8.07532,213482.9699382,0
+FCF.US,D,20160812,000000,8.04129,8.06686,7.98002,8.06686,167092.15303606,0
+FCF.US,D,20160815,000000,8.09892,8.1472,8.08289,8.13973,221232.39818797,0
+FCF.US,D,20160816,000000,8.12449,8.1472,8.09145,8.11623,169767.49035729,0
+FCF.US,D,20160817,000000,8.09145,8.1472,8.08289,8.10747,158261.81122776,0
+FCF.US,D,20160818,000000,8.08289,8.1774,8.08289,8.16442,203539.17531091,0
+FCF.US,D,20160819,000000,8.15586,8.17278,8.09892,8.1472,357805.77546488,0
+FCF.US,D,20160822,000000,8.11623,8.17278,8.09892,8.16442,182770.99232005,0
+FCF.US,D,20160823,000000,8.17278,8.19038,8.07532,8.15586,246202.21318621,0
+FCF.US,D,20160824,000000,8.13973,8.16442,8.13973,8.16442,137221.11193051,0
+FCF.US,D,20160825,000000,8.13973,8.20671,8.13107,8.19805,198611.51105447,0
+FCF.US,D,20160826,000000,8.19805,8.21525,8.12449,8.19805,406620.76727156,0
+FCF.US,D,20160829,000000,8.19038,8.25558,8.17278,8.23915,229289.93256027,0
+FCF.US,D,20160830,000000,8.25558,8.38765,8.23915,8.38765,247945.09732479,0
+FCF.US,D,20160831,000000,8.37959,8.42591,8.31261,8.38765,450213.20777384,0
+FCF.US,D,20160901,000000,8.41057,8.44361,8.26344,8.38765,221539.4874586,0
+FCF.US,D,20160902,000000,8.39542,8.486,8.32147,8.486,217901.19139802,0
+FCF.US,D,20160906,000000,8.46131,8.46849,8.30387,8.32147,233808.82235715,0
+FCF.US,D,20160907,000000,8.2956,8.45246,8.2956,8.44361,259617.54016419,0
+FCF.US,D,20160908,000000,8.46131,8.50203,8.41057,8.47734,203460.87771543,0
+FCF.US,D,20160909,000000,8.44361,8.51019,8.35353,8.35353,257585.870089,0
+FCF.US,D,20160912,000000,8.2956,8.40241,8.22293,8.40241,186437.76023354,0
+FCF.US,D,20160913,000000,8.2782,8.33003,8.20671,8.28685,192801.21935794,0
+FCF.US,D,20160914,000000,8.2782,8.30387,8.17278,8.17278,137287.20730333,0
+FCF.US,D,20160915,000000,8.18152,8.27141,8.17278,8.26344,117613.15694554,0
+FCF.US,D,20160916,000000,8.24712,8.25558,8.17278,8.21525,825460.02684719,0
+FCF.US,D,20160919,000000,8.23915,8.33799,8.1774,8.23089,193928.90810338,0
+FCF.US,D,20160920,000000,8.2782,8.2956,8.21525,8.22293,139997.11758881,0
+FCF.US,D,20160921,000000,8.31261,8.37084,8.26698,8.34654,223689.11235297,0
+FCF.US,D,20160922,000000,8.35353,8.45246,8.33366,8.45246,307297.7252622,0
+FCF.US,D,20160923,000000,8.41057,8.46131,8.38765,8.38765,220737.1913178,0
+FCF.US,D,20160926,000000,8.32147,8.35353,8.15586,8.15586,259507.72016013,0
+FCF.US,D,20160927,000000,8.11623,8.23089,8.10747,8.22293,247471.24434428,0
+FCF.US,D,20160928,000000,8.24712,8.36218,8.22293,8.34654,214167.31125983,0
+FCF.US,D,20160929,000000,8.33003,8.37084,8.15586,8.16442,140226.92611583,0
+FCF.US,D,20160930,000000,8.18152,8.35353,8.17278,8.28685,280075.58332877,0
+FCF.US,D,20161003,000000,8.2782,8.2956,8.00855,8.0169,663477.5545558,0
+FCF.US,D,20161004,000000,8.05004,8.09145,8.00028,8.02536,668204.89899002,0
+FCF.US,D,20161005,000000,8.06686,8.19805,8.0586,8.19038,713114.16268919,0
+FCF.US,D,20161006,000000,8.17278,8.20671,8.13973,8.16442,520646.470751,0
+FCF.US,D,20161007,000000,8.13973,8.19038,8.08289,8.1472,278850.27680194,0
+FCF.US,D,20161010,000000,8.21525,8.26344,8.17278,8.23089,269848.08702432,0
+FCF.US,D,20161011,000000,8.23089,8.25558,8.09145,8.13107,250351.98574719,0
+FCF.US,D,20161012,000000,8.13973,8.19805,8.11623,8.12449,252202.65618606,0
+FCF.US,D,20161013,000000,8.04129,8.04129,7.90253,7.97668,363146.28158847,0
+FCF.US,D,20161014,000000,8.05004,8.13107,8.03303,8.03303,260055.80332857,0
+FCF.US,D,20161017,000000,8.03303,8.13973,8.0169,8.02536,152898.93436261,0
+FCF.US,D,20161018,000000,8.13973,8.13973,8.02536,8.07532,178948.64606747,0
+FCF.US,D,20161019,000000,8.09892,8.20671,8.06686,8.13973,244178.67792613,0
+FCF.US,D,20161020,000000,8.1472,8.21525,8.10747,8.13973,184910.44869553,0
+FCF.US,D,20161021,000000,8.04129,8.15586,8.04129,8.13973,188560.94697879,0
+FCF.US,D,20161024,000000,8.17278,8.23915,8.16442,8.21525,203582.89994216,0
+FCF.US,D,20161025,000000,8.21525,8.23089,8.15586,8.19805,141628.14801955,0
+FCF.US,D,20161026,000000,8.25558,8.26344,8.07532,8.13973,290077.33851376,0
+FCF.US,D,20161027,000000,8.21525,8.41057,8.19805,8.37084,532693.11508574,0
+FCF.US,D,20161028,000000,8.40241,8.40241,8.26344,8.2956,305204.02722176,0
+FCF.US,D,20161031,000000,8.2956,8.36218,8.21525,8.34654,448834.3566117,0
+FCF.US,D,20161101,000000,8.40241,8.40241,8.2956,8.32147,362301.27766831,0
+FCF.US,D,20161102,000000,8.2782,8.31261,8.17278,8.20671,306026.66040035,0
+FCF.US,D,20161103,000000,8.24712,8.37182,8.24712,8.29639,374396.73089374,0
+FCF.US,D,20161104,000000,8.2721,8.41223,8.26344,8.29639,303656.37864596,0
+FCF.US,D,20161107,000000,8.47026,8.50379,8.33877,8.33877,735191.03406182,0
+FCF.US,D,20161108,000000,8.30485,8.40073,8.27908,8.37182,260060.88758801,0
+FCF.US,D,20161109,000000,8.47892,8.66144,8.4622,8.66144,861134.24168604,0
+FCF.US,D,20161110,000000,8.687,9.08372,8.66144,8.96728,905342.89443335,0
+FCF.US,D,20161111,000000,8.94201,9.29034,8.94201,9.28257,1086288.6376117,0
+FCF.US,D,20161114,000000,9.39764,9.72216,9.39764,9.54711,523403.15622339,0
+FCF.US,D,20161115,000000,9.47827,9.58448,9.28257,9.55499,326459.28226769,0
+FCF.US,D,20161116,000000,9.54711,9.67103,9.46352,9.63464,565204.92054829,0
+FCF.US,D,20161117,000000,9.69561,9.87557,9.67987,9.82936,403479.71178494,0
+FCF.US,D,20161118,000000,9.81068,10.031,9.75757,10.0152,602354.58747878,0
+FCF.US,D,20161121,000000,10.031,10.0762,9.89721,10.0496,343833.21365145,0
+FCF.US,D,20161122,000000,10.0762,10.1814,10.0496,10.1814,360833.96039177,0
+FCF.US,D,20161123,000000,10.208,10.3162,10.1568,10.3162,246978.07117788,0
+FCF.US,D,20161125,000000,10.3064,10.3664,10.2582,10.3664,122419.81582715,0
+FCF.US,D,20161128,000000,10.2896,10.322,10.2346,10.267,414318.33607497,0
+FCF.US,D,20161129,000000,10.3162,10.4804,10.2582,10.4322,409507.60978581,0
+FCF.US,D,20161130,000000,10.5463,10.5974,10.3664,10.4391,323294.83918761,0
+FCF.US,D,20161201,000000,10.504,10.6299,10.4892,10.5974,379909.08498664,0
+FCF.US,D,20161202,000000,10.5374,10.6023,10.4578,10.5374,272027.20062348,0
+FCF.US,D,20161205,000000,10.5886,10.7813,10.5886,10.7627,368665.75364459,0
+FCF.US,D,20161206,000000,10.7981,11.0449,10.7066,11.0272,329887.08998715,0
+FCF.US,D,20161207,000000,10.9937,11.1285,10.8954,11.1088,290429.16926752,0
+FCF.US,D,20161208,000000,11.1688,11.4736,11.1186,11.4235,498481.13326398,0
+FCF.US,D,20161209,000000,11.393,11.4648,11.3262,11.4146,426480.90152512,0
+FCF.US,D,20161212,000000,11.3644,11.4972,11.1934,11.2514,587733.27415986,0
+FCF.US,D,20161213,000000,11.2426,11.4008,11.2002,11.3744,355522.94297298,0
+FCF.US,D,20161214,000000,11.2681,11.4146,11.2002,11.2927,311194.30170272,0
+FCF.US,D,20161215,000000,11.2426,11.5326,11.2426,11.4648,515597.8011197,0
+FCF.US,D,20161216,000000,11.514,11.6221,11.2927,11.3172,1253675.6776957,0
+FCF.US,D,20161219,000000,11.3644,11.6064,11.2681,11.5474,393894.86587464,0
+FCF.US,D,20161220,000000,11.631,11.7873,11.5808,11.7873,328342.49196701,0
+FCF.US,D,20161221,000000,11.7471,11.7627,11.6546,11.6959,319510.11645494,0
+FCF.US,D,20161222,000000,11.7047,11.8208,11.6064,11.6959,279491.9103442,0
+FCF.US,D,20161223,000000,11.689,11.8631,11.631,11.6546,208734.2716143,0
+FCF.US,D,20161227,000000,11.6221,11.7627,11.6221,11.7293,256772.38857741,0
+FCF.US,D,20161228,000000,11.7047,11.7471,11.6546,11.689,351032.52502901,0
+FCF.US,D,20161229,000000,11.7146,11.7627,11.5808,11.7047,190583.46538697,0
+FCF.US,D,20161230,000000,11.7215,11.7539,11.631,11.7293,217112.11433178,0
+FCF.US,D,20170103,000000,11.8463,11.9369,11.631,11.7392,465848.32242658,0
+FCF.US,D,20170104,000000,11.7962,11.8867,11.7047,11.8051,577178.35154699,0
+FCF.US,D,20170105,000000,11.7471,11.7873,11.4235,11.4972,286178.72836947,0
+FCF.US,D,20170106,000000,11.5887,11.6133,11.4648,11.4884,288449.35863869,0
+FCF.US,D,20170109,000000,11.393,11.456,11.218,11.2838,489924.32461394,0
+FCF.US,D,20170110,000000,11.2927,11.6182,11.2229,11.5976,372876.53731896,0
+FCF.US,D,20170111,000000,11.5808,11.6723,11.457,11.6723,311634.59857086,0
+FCF.US,D,20170112,000000,11.631,11.631,11.3016,11.4736,297076.33006909,0
+FCF.US,D,20170113,000000,11.5405,11.7873,11.514,11.6389,344257.24088936,0
+FCF.US,D,20170117,000000,11.514,11.5976,11.1088,11.1186,243122.16881295,0
+FCF.US,D,20170118,000000,11.1855,11.3262,11.0911,11.3262,215827.83039536,0
+FCF.US,D,20170119,000000,11.331,11.3644,11.0911,11.1757,336120.39206969,0
+FCF.US,D,20170120,000000,11.1688,11.3468,11.1688,11.2838,205998.94003159,0
+FCF.US,D,20170123,000000,11.2602,11.3172,11.1432,11.2327,170150.84351963,0
+FCF.US,D,20170124,000000,11.3016,11.514,11.1354,11.4648,306278.83966894,0
+FCF.US,D,20170125,000000,11.6644,11.9457,11.5444,11.9123,736663.4355978,0
+FCF.US,D,20170126,000000,11.9525,12.0863,11.8365,11.9025,463208.57492148,0
+FCF.US,D,20170127,000000,11.8553,11.9949,11.7637,11.9525,513399.36733463,0
+FCF.US,D,20170130,000000,11.9123,11.9123,11.457,11.6133,636370.31688588,0
+FCF.US,D,20170131,000000,11.5474,11.7215,11.5228,11.6802,474028.8958775,0
+FCF.US,D,20170201,000000,11.7392,11.9615,11.6064,11.7146,479057.22847101,0
+FCF.US,D,20170202,000000,11.6379,11.6723,11.4962,11.571,371769.18561131,0
+FCF.US,D,20170203,000000,11.7815,11.8641,11.6802,11.7392,710767.26852825,0
+FCF.US,D,20170206,000000,11.6644,11.7539,11.5317,11.5317,403747.14383187,0
+FCF.US,D,20170207,000000,11.5317,11.571,11.2818,11.3232,778543.49751818,0
+FCF.US,D,20170208,000000,11.2582,11.3144,11.1245,11.1904,580024.51998566,0
+FCF.US,D,20170209,000000,11.2396,11.4392,11.2199,11.329,461962.93135685,0
+FCF.US,D,20170210,000000,11.4068,11.456,11.3232,11.3626,308742.67179717,0
+FCF.US,D,20170213,000000,11.4304,11.5877,11.4216,11.4796,493147.74510362,0
+FCF.US,D,20170214,000000,11.4796,11.7146,11.4304,11.689,513405.46844597,0
+FCF.US,D,20170215,000000,11.7215,11.7717,11.6467,11.7146,351981.24784191,0
+FCF.US,D,20170216,000000,11.6723,11.8473,11.6064,11.8208,491105.90650953,0
+FCF.US,D,20170217,000000,11.7471,11.8877,11.6644,11.8799,874787.51200617,0
+FCF.US,D,20170221,000000,11.9299,11.9634,11.8641,11.9634,348882.90013464,0
+FCF.US,D,20170222,000000,11.8945,12.1375,11.8287,12.1375,649262.98199267,0
+FCF.US,D,20170223,000000,12.1119,12.1286,11.689,11.8375,591811.86708859,0
+FCF.US,D,20170224,000000,11.6546,11.7539,11.6064,11.689,413402.15252255,0
+FCF.US,D,20170227,000000,11.6723,11.7717,11.6379,11.7539,491773.97820093,0
+FCF.US,D,20170228,000000,11.6802,11.7215,11.4864,11.5877,576549.93707929,0
+FCF.US,D,20170301,000000,11.8473,11.9752,11.8061,11.9221,897838.52748894,0
+FCF.US,D,20170302,000000,11.9221,11.9545,11.63,11.6379,702372.13932866,0
+FCF.US,D,20170303,000000,11.6802,11.7815,11.6546,11.7293,428788.13846236,0
+FCF.US,D,20170306,000000,11.6379,11.7343,11.5071,11.7215,397274.8815553,0
+FCF.US,D,20170307,000000,11.6959,11.7717,11.6379,11.6644,375269.18981493,0
+FCF.US,D,20170308,000000,11.7627,11.7883,11.5012,11.514,441251.6920718,0
+FCF.US,D,20170309,000000,11.5641,11.6467,11.4717,11.4962,273642.97827588,0
+FCF.US,D,20170310,000000,11.5966,11.5966,11.329,11.4126,318846.1121711,0
+FCF.US,D,20170313,000000,11.4068,11.5405,11.3458,11.4216,301675.55116524,0
+FCF.US,D,20170314,000000,11.3232,11.4068,11.2484,11.3822,230606.75575716,0
+FCF.US,D,20170315,000000,11.4304,11.4825,11.2484,11.2484,437370.36840963,0
+FCF.US,D,20170316,000000,11.3054,11.4304,11.2898,11.4068,644677.99682298,0
+FCF.US,D,20170317,000000,11.456,11.5218,11.2582,11.514,1903068.8167303,0
+FCF.US,D,20170320,000000,11.4864,11.4864,11.3054,11.3144,436344.36485313,0
+FCF.US,D,20170321,000000,11.392,11.4392,10.7292,10.7371,630892.53575721,0
+FCF.US,D,20170322,000000,10.6731,10.8059,10.5482,10.6584,560446.05370549,0
+FCF.US,D,20170323,000000,10.6495,10.9081,10.6495,10.8059,365883.64687496,0
+FCF.US,D,20170324,000000,10.8315,10.9249,10.7213,10.8059,450249.81444186,0
+FCF.US,D,20170327,000000,10.4754,10.7135,10.4046,10.7095,427460.12989469,0
+FCF.US,D,20170328,000000,10.6495,10.9249,10.6328,10.9081,471470.49652355,0
+FCF.US,D,20170329,000000,10.8807,10.8807,10.6997,10.7095,310414.37630348,0
+FCF.US,D,20170330,000000,10.7371,11.1491,10.6633,11.1245,486990.70691278,0
+FCF.US,D,20170331,000000,11.0645,11.097,10.9819,11.0321,521828.05264658,0
+FCF.US,D,20170403,000000,11.0321,11.0645,10.7135,10.8393,513166.50825193,0
+FCF.US,D,20170404,000000,10.7665,10.8649,10.7371,10.8551,441629.96097468,0
+FCF.US,D,20170405,000000,10.9397,11.0488,10.5659,10.5994,522009.05228291,0
+FCF.US,D,20170406,000000,10.5905,10.7921,10.506,10.7567,392805.817501,0
+FCF.US,D,20170407,000000,10.6663,10.7843,10.6279,10.7754,499565.09737817,0
+FCF.US,D,20170410,000000,10.7843,10.7843,10.4716,10.5246,474903.38850246,0
+FCF.US,D,20170411,000000,10.4676,10.7371,10.4391,10.7371,492888.4478718,0
+FCF.US,D,20170412,000000,10.7135,10.7567,10.4824,10.5581,364525.13275061,0
+FCF.US,D,20170413,000000,10.4981,10.6043,10.2158,10.2158,774018.50660997,0
+FCF.US,D,20170417,000000,10.2434,10.4912,10.1824,10.4824,344177.92644198,0
+FCF.US,D,20170418,000000,10.3594,10.4912,10.2522,10.4912,808230.48843174,0
+FCF.US,D,20170419,000000,10.5905,10.6849,10.4912,10.5482,421672.20893974,0
+FCF.US,D,20170420,000000,10.6131,10.8905,10.5994,10.8709,601339.76929307,0
+FCF.US,D,20170421,000000,10.7843,10.8551,10.681,10.8157,603972.39883496,0
+FCF.US,D,20170424,000000,11.1147,11.1648,10.7921,10.918,1045167.147201,0
+FCF.US,D,20170425,000000,11.0488,11.1324,10.8649,11.0645,706541.23207555,0
+FCF.US,D,20170426,000000,11.0714,11.2996,11.0488,11.1973,593080.89824666,0
+FCF.US,D,20170427,000000,11.2662,11.3054,10.9819,10.9908,429653.47942032,0
+FCF.US,D,20170428,000000,11.0399,11.0399,10.7371,10.7371,479607.34534322,0
+FCF.US,D,20170501,000000,10.7665,10.8983,10.6594,10.8649,478484.74085723,0
+FCF.US,D,20170502,000000,10.8649,10.8905,10.681,10.7469,330969.02039756,0
+FCF.US,D,20170503,000000,10.6899,10.8865,10.6131,10.8393,487795.03675736,0
+FCF.US,D,20170504,000000,10.9407,10.9495,10.7469,10.8325,432169.1709949,0
+FCF.US,D,20170505,000000,10.8649,10.8649,10.6407,10.7843,389171.58884798,0
+FCF.US,D,20170508,000000,10.7843,10.8481,10.7567,10.8245,291841.57654201,0
+FCF.US,D,20170509,000000,10.8717,10.9741,10.6997,10.7469,521166.08206652,0
+FCF.US,D,20170510,000000,10.7213,10.8325,10.6899,10.7843,339505.4920098,0
+FCF.US,D,20170511,000000,10.7135,10.7371,10.4804,10.6407,599392.49792471,0
+FCF.US,D,20170512,000000,10.565,10.7243,10.5128,10.6663,600214.11425141,0
+FCF.US,D,20170515,000000,10.7213,10.8157,10.681,10.7754,336067.51577144,0
+FCF.US,D,20170516,000000,10.8059,10.8393,10.6899,10.8393,418158.98566156,0
+FCF.US,D,20170517,000000,10.565,10.622,10.1962,10.2866,518574.12660022,0
+FCF.US,D,20170518,000000,10.2778,10.4784,10.2758,10.4381,592819.56731107,0
+FCF.US,D,20170519,000000,10.4381,10.5227,10.2778,10.3034,669230.90254652,0
+FCF.US,D,20170522,000000,10.3644,10.4116,10.2306,10.388,433786.98235108,0
+FCF.US,D,20170523,000000,10.4214,10.565,10.2946,10.5227,407121.05840119,0
+FCF.US,D,20170524,000000,10.5473,10.6033,10.4027,10.5227,404549.43997268,0
+FCF.US,D,20170525,000000,10.5306,10.6004,10.4214,10.5306,314143.17218223,0
+FCF.US,D,20170526,000000,10.4892,10.504,10.3968,10.4381,313410.02196991,0
+FCF.US,D,20170530,000000,10.3968,10.4116,10.1962,10.3398,542577.93230344,0
+FCF.US,D,20170531,000000,10.3564,10.3564,10.09,10.2778,695739.21445353,0
+FCF.US,D,20170601,000000,10.3318,10.5374,10.2218,10.5306,532347.38544332,0
+FCF.US,D,20170602,000000,10.4892,10.6771,10.38,10.4116,1111163.8853843,0
+FCF.US,D,20170605,000000,10.4381,10.5571,10.4312,10.447,447165.70266105,0
+FCF.US,D,20170606,000000,10.322,10.447,10.2483,10.3466,469680.83719806,0
+FCF.US,D,20170607,000000,10.388,10.4961,10.3644,10.447,413237.42251645,0
+FCF.US,D,20170608,000000,10.4214,10.8481,10.3968,10.6899,1036394.7659503,0
+FCF.US,D,20170609,000000,10.7567,11.0419,10.6997,10.9987,1899119.3639916,0
+FCF.US,D,20170612,000000,11.0163,11.2524,10.8993,10.9741,906324.1565067,0
+FCF.US,D,20170613,000000,11.0587,11.1747,10.9327,11.0419,676349.88262481,0
+FCF.US,D,20170614,000000,10.9563,11.0331,10.7469,11.0331,557545.99211668,0
+FCF.US,D,20170615,000000,10.9563,11.1845,10.8993,11.0252,436542.65097159,0
+FCF.US,D,20170616,000000,10.8915,10.9917,10.7843,10.7991,1520422.3664572,0
+FCF.US,D,20170619,000000,10.8817,10.9563,10.6899,10.7095,542906.37546374,0
+FCF.US,D,20170620,000000,10.681,10.7095,10.5571,10.565,359936.08017336,0
+FCF.US,D,20170621,000000,10.5895,10.6033,10.4214,10.4312,461710.75208826,0
+FCF.US,D,20170622,000000,10.4214,10.504,10.3318,10.4027,339859.35646734,0
+FCF.US,D,20170623,000000,10.4656,10.4735,10.2946,10.3318,1391842.4618835,0
+FCF.US,D,20170626,000000,10.3318,10.4381,10.2522,10.3564,415402.30018917,0
+FCF.US,D,20170627,000000,10.4116,10.5227,10.3132,10.4312,712105.44561482,0
+FCF.US,D,20170628,000000,10.4961,10.622,10.4804,10.6122,438751.25327555,0
+FCF.US,D,20170629,000000,10.8157,10.8325,10.5571,10.7135,478341.36474081,0
+FCF.US,D,20170630,000000,10.7567,10.7567,10.5128,10.6122,538895.91161161,0
+FCF.US,D,20170703,000000,10.681,10.9917,10.6485,10.9563,274430.02163834,0
+FCF.US,D,20170705,000000,10.9643,10.9643,10.622,10.7665,446341.03577868,0
+FCF.US,D,20170706,000000,10.7469,10.7921,10.6033,10.6122,480030.35572925,0
+FCF.US,D,20170707,000000,10.681,10.9249,10.622,10.9249,618004.95490987,0
+FCF.US,D,20170710,000000,10.8817,10.8993,10.681,10.7371,483654.41586338,0
+FCF.US,D,20170711,000000,10.7665,10.7843,10.5895,10.7371,621509.02652103,0
+FCF.US,D,20170712,000000,10.7095,10.8561,10.6899,10.7665,370054.77332564,0
+FCF.US,D,20170713,000000,10.7921,10.8059,10.6663,10.7921,420632.98630868,0
+FCF.US,D,20170714,000000,10.681,10.7567,10.5128,10.6997,470998.67724683,0
+FCF.US,D,20170717,000000,10.7665,10.8059,10.6122,10.7754,631269.78780821,0
+FCF.US,D,20170718,000000,10.6899,10.8561,10.6663,10.8481,616845.74375585,0
+FCF.US,D,20170719,000000,10.8481,10.9445,10.7754,10.8649,547521.86619013,0
+FCF.US,D,20170720,000000,10.8561,10.9327,10.7991,10.8915,561460.8718912,0
+FCF.US,D,20170721,000000,10.9839,10.9839,10.681,10.7095,441878.07283572,0
+FCF.US,D,20170724,000000,10.6997,10.8325,10.6997,10.8059,413228.27084944,0
+FCF.US,D,20170725,000000,10.9495,11.0665,10.918,11.0331,523068.61195176,0
+FCF.US,D,20170726,000000,10.8993,11.0587,10.7135,10.7213,402776.05027741,0
+FCF.US,D,20170727,000000,10.7991,10.9563,10.7213,10.8393,358924.31254332,0
+FCF.US,D,20170728,000000,10.8325,10.8561,10.7135,10.8245,299339.84237509,0
+FCF.US,D,20170731,000000,10.8817,10.9643,10.7991,10.9091,347027.14543633,0
+FCF.US,D,20170801,000000,10.9495,10.9839,10.8481,10.9249,290677.28112855,0
+FCF.US,D,20170802,000000,10.9249,10.9563,10.7921,10.8649,359620.85608762,0
+FCF.US,D,20170803,000000,10.8649,10.9327,10.7125,10.7557,315703.0229807,0
+FCF.US,D,20170804,000000,10.8649,10.9505,10.8245,10.8993,318522.75327025,0
+FCF.US,D,20170807,000000,10.9091,10.9249,10.7745,10.7991,270957.47243575,0
+FCF.US,D,20170808,000000,10.7833,10.9751,10.7085,10.8059,259263.67570666,0
+FCF.US,D,20170809,000000,10.6889,10.8325,10.6564,10.7911,538502.38993038,0
+FCF.US,D,20170810,000000,10.6889,10.7085,10.503,10.5099,479550.40163741,0
+FCF.US,D,20170811,000000,10.444,10.62,10.4086,10.4627,565739.78464215,0
+FCF.US,D,20170814,000000,10.6102,10.7911,10.6013,10.7745,367258.43062954,0
+FCF.US,D,20170815,000000,10.8717,10.9091,10.7213,10.7282,375224.44833178,0
+FCF.US,D,20170816,000000,10.7655,10.8481,10.7085,10.7459,504628.00293592,0
+FCF.US,D,20170817,000000,10.6653,10.7282,10.4716,10.4863,598422.42122213,0
+FCF.US,D,20170818,000000,10.3938,10.5876,10.3428,10.5197,614294.46236513,0
+FCF.US,D,20170821,000000,10.5099,10.5502,10.4086,10.5364,333888.40217228,0
+FCF.US,D,20170822,000000,10.5797,10.6348,10.563,10.6299,288088.37621792,0
+FCF.US,D,20170823,000000,10.5197,10.6987,10.503,10.62,310134.74203388,0
+FCF.US,D,20170824,000000,10.6987,10.6987,10.5551,10.6387,325750.53650071,0
+FCF.US,D,20170825,000000,10.6889,10.7911,10.6466,10.7557,317373.71063513,0
+FCF.US,D,20170828,000000,10.7833,10.7991,10.6466,10.7085,344312.1508914,0
+FCF.US,D,20170829,000000,10.5876,10.6712,10.5148,10.6299,410966.79224722,0
+FCF.US,D,20170830,000000,10.6387,10.7833,10.5718,10.62,523761.0880885,0
+FCF.US,D,20170831,000000,10.68,10.6987,10.563,10.62,725117.08239268,0
+FCF.US,D,20170901,000000,10.6102,10.7833,10.6102,10.6889,371490.56819359,0
+FCF.US,D,20170905,000000,10.6466,10.7655,10.5551,10.5797,799239.4840249,0
+FCF.US,D,20170906,000000,10.6299,10.6712,10.5099,10.5286,393678.27642218,0
+FCF.US,D,20170907,000000,10.503,10.5099,10.1608,10.2266,604048.66272667,0
+FCF.US,D,20170908,000000,10.2168,10.503,10.2168,10.3428,628858.83197824,0
+FCF.US,D,20170911,000000,10.4932,10.6299,10.4538,10.5453,726572.19744654,0
+FCF.US,D,20170912,000000,10.5974,10.9249,10.5758,10.9249,742145.28413403,0
+FCF.US,D,20170913,000000,10.8717,11.0085,10.8157,11.0085,573980.35235455,0
+FCF.US,D,20170914,000000,11.0262,11.0704,10.9327,10.9573,627794.18804995,0
+FCF.US,D,20170915,000000,10.9751,11.0832,10.8817,11.0596,2269855.4280831,0
+FCF.US,D,20170918,000000,11.0429,11.1491,10.9997,11.0262,976364.91465452,0
+FCF.US,D,20170919,000000,11.0262,11.1196,11.0173,11.0429,845759.44111701,0
+FCF.US,D,20170920,000000,11.0085,11.217,10.9505,11.154,873575.42455391,0
+FCF.US,D,20170921,000000,11.1599,11.272,11.1599,11.1865,600465.27666812,0
+FCF.US,D,20170922,000000,11.0921,11.3036,11.0921,11.272,493608.37900956,0
+FCF.US,D,20170925,000000,11.272,11.4668,11.272,11.3526,838238.80454237,0
+FCF.US,D,20170926,000000,11.3714,11.4717,11.3114,11.4382,386850.11598428,0
+FCF.US,D,20170927,000000,11.5808,11.9447,11.5326,11.8513,911171.48946388,0
+FCF.US,D,20170928,000000,11.8247,11.9191,11.632,11.9015,497620.87656547,0
+FCF.US,D,20170929,000000,11.8689,11.9605,11.8591,11.9015,708352.24529072,0
+FCF.US,D,20171002,000000,11.9103,12.0401,11.8247,12.0352,754629.17478124,0
+FCF.US,D,20171003,000000,12.0539,12.0716,11.9103,12.0716,668927.88068345,0
+FCF.US,D,20171004,000000,12.0539,12.0539,11.7923,11.8179,450976.86354284,0
+FCF.US,D,20171005,000000,11.8749,12.0106,11.8179,11.986,407035.64284247,0
+FCF.US,D,20171006,000000,12.0106,12.0539,11.9103,11.9516,580485.1538916,0
+FCF.US,D,20171009,000000,11.9771,12.0106,11.8917,11.9191,339033.67273307,0
+FCF.US,D,20171010,000000,11.9771,12.045,11.8917,12.0352,483336.14122197,0
+FCF.US,D,20171011,000000,11.9939,12.045,11.9191,11.9359,398308.00307501,0
+FCF.US,D,20171012,000000,11.9516,12.0017,11.8749,11.9015,474063.46884174,0
+FCF.US,D,20171013,000000,11.8591,11.9771,11.7165,11.8749,403581.39697389,0
+FCF.US,D,20171016,000000,11.9103,12.0323,11.8887,11.9605,343805.75865044,0
+FCF.US,D,20171017,000000,11.986,11.986,11.7244,11.7411,461050.81521199,0
+FCF.US,D,20171018,000000,11.7923,11.8917,11.75,11.809,525843.60075816,0
+FCF.US,D,20171019,000000,11.5562,11.9447,11.4972,11.9015,428178.02732867,0
+FCF.US,D,20171020,000000,12.0352,12.0352,11.8917,11.9015,343791.52272398,0
+FCF.US,D,20171023,000000,11.9359,12.0017,11.7923,11.8179,288535.79104929,0
+FCF.US,D,20171024,000000,11.8513,11.9723,11.8247,11.8917,478785.72901652,0
+FCF.US,D,20171025,000000,11.9359,11.9359,11.5926,11.8425,628939.16327751,0
+FCF.US,D,20171026,000000,11.9359,12.2988,11.9359,12.2466,1070257.967574,0
+FCF.US,D,20171027,000000,12.2132,12.4334,12.1365,12.3312,814206.52698624,0
+FCF.US,D,20171030,000000,12.222,12.2624,12.0539,12.1119,690165.84924726,0
+FCF.US,D,20171031,000000,12.1286,12.338,12.0755,12.2624,570557.62889454,0
+FCF.US,D,20171101,000000,12.3548,12.3814,12.1365,12.2053,543279.56010718,0
+FCF.US,D,20171102,000000,12.1365,12.346,12.0539,12.3312,337988.34899069,0
+FCF.US,D,20171103,000000,12.2456,12.2908,12.1866,12.2456,212445.78101092,0
+FCF.US,D,20171106,000000,12.2043,12.2722,12.1276,12.2122,283270.53196553,0
+FCF.US,D,20171107,000000,12.2122,12.221,11.7991,11.8395,418336.93474222,0
+FCF.US,D,20171108,000000,11.7726,11.7726,11.5926,11.7038,416937.74654229,0
+FCF.US,D,20171109,000000,11.6536,11.7461,11.5022,11.6713,680993.8452041,0
+FCF.US,D,20171110,000000,11.7205,11.7726,11.6369,11.6713,254177.38255545,0
+FCF.US,D,20171113,000000,11.6713,11.9919,11.6113,11.9919,767767.9180453,0
+FCF.US,D,20171114,000000,11.8985,12.0332,11.8985,11.9752,596533.11041147,0
+FCF.US,D,20171115,000000,11.8581,12.0598,11.8307,11.9497,374460.79256278,0
+FCF.US,D,20171116,000000,12.0431,12.0952,11.9339,12.0087,369281.96588962,0
+FCF.US,D,20171117,000000,11.9073,12.0903,11.8817,12.0431,476084.97039804,0
+FCF.US,D,20171120,000000,12.0952,12.1965,12.0214,12.1866,305449.08852713,0
+FCF.US,D,20171121,000000,12.2456,12.399,12.1866,12.3154,860009.60349627,0
+FCF.US,D,20171122,000000,12.3224,12.404,12.2368,12.2456,339276.70033466,0
+FCF.US,D,20171124,000000,12.2908,12.2908,12.104,12.1355,396627.14690169,0
+FCF.US,D,20171127,000000,12.162,12.281,12.1316,12.1434,290161.73722059,0
+FCF.US,D,20171128,000000,12.1965,12.5692,12.1355,12.5505,753479.11529424,0
+FCF.US,D,20171129,000000,12.6538,12.9999,12.6193,12.9567,883602.60103613,0
+FCF.US,D,20171130,000000,12.9999,13.0609,12.7541,12.7885,895685.8520389,0
+FCF.US,D,20171201,000000,12.7295,12.9341,12.3892,12.8307,874080.79994298,0
+FCF.US,D,20171204,000000,13.0687,13.2724,12.9341,12.9724,689965.52942503,0
+FCF.US,D,20171205,000000,13.0087,13.0087,12.6774,12.6951,553682.97178851,0
+FCF.US,D,20171206,000000,12.6538,12.7885,12.6105,12.6105,333219.313629,0
+FCF.US,D,20171207,000000,12.5358,12.7118,12.5269,12.6016,508584.57363791,0
+FCF.US,D,20171208,000000,12.7118,12.7118,12.518,12.5692,356643.5137552,0
+FCF.US,D,20171211,000000,12.584,12.5928,12.3902,12.4266,345329.00278089,0
+FCF.US,D,20171212,000000,12.4826,12.5692,12.399,12.4915,440745.29983083,0
+FCF.US,D,20171213,000000,12.4826,12.577,12.2722,12.281,712869.10138382,0
+FCF.US,D,20171214,000000,12.3548,12.4178,12.1188,12.1532,586480.51263201,0
+FCF.US,D,20171215,000000,12.1965,12.6459,12.1788,12.5269,1971060.6183208,0
+FCF.US,D,20171218,000000,12.6695,12.7885,12.5692,12.6538,403393.27937433,0
+FCF.US,D,20171219,000000,12.6951,12.7216,12.5604,12.5604,495521.07741368,0
+FCF.US,D,20171220,000000,12.6538,12.6538,12.3814,12.4826,372637.57712493,0
+FCF.US,D,20171221,000000,12.5358,12.6105,12.4915,12.584,310629.94890405,0
+FCF.US,D,20171222,000000,12.6193,12.6193,12.4384,12.465,275679.73261052,0
+FCF.US,D,20171226,000000,12.4344,12.518,12.2988,12.3646,277001.64006685,0
+FCF.US,D,20171227,000000,12.346,12.4266,12.2545,12.2722,387979.8384335,0
+FCF.US,D,20171228,000000,12.2722,12.2958,12.1709,12.2624,255264.39722531,0
+FCF.US,D,20171229,000000,12.2722,12.281,12.1188,12.1276,513059.73880354,0
+FCF.US,D,20180102,000000,12.1709,12.2299,11.9683,12.0598,474052.28347096,0
+FCF.US,D,20180103,000000,12.0253,12.0332,11.8581,11.9683,599716.87367745,0
+FCF.US,D,20180104,000000,12.1119,12.399,12.0863,12.1965,772693.54859797,0
+FCF.US,D,20180105,000000,12.2299,12.286,12.1709,12.2722,350134.6448106,0
+FCF.US,D,20180108,000000,12.281,12.2958,12.162,12.281,644001.79031647,0
+FCF.US,D,20180109,000000,12.3224,12.4915,12.3154,12.3814,964839.91533909,0
+FCF.US,D,20180110,000000,12.3548,12.577,12.3548,12.3814,782931.21342131,0
+FCF.US,D,20180111,000000,12.5004,12.7295,12.458,12.6774,928468.14010405,0
+FCF.US,D,20180112,000000,12.7295,12.9173,12.6695,12.7816,417119.7630305,0
+FCF.US,D,20180116,000000,12.8897,12.8997,12.6016,12.6597,637495.97192754,0
+FCF.US,D,20180117,000000,12.6774,12.7462,12.5505,12.7216,438454.33252382,0
+FCF.US,D,20180118,000000,12.7373,12.7639,12.5604,12.6105,328273.34603853,0
+FCF.US,D,20180119,000000,12.5604,12.8219,12.5604,12.8219,511410.40503879,0
+FCF.US,D,20180122,000000,12.7373,12.7885,12.641,12.7885,323529.73197408,0
+FCF.US,D,20180123,000000,12.7462,12.7816,12.577,12.6872,329004.46254707,0
+FCF.US,D,20180124,000000,12.7462,12.8111,12.5505,12.6016,508362.89992601,0
+FCF.US,D,20180125,000000,12.7118,12.7118,12.3312,12.5692,1003826.016782,0
+FCF.US,D,20180126,000000,12.5692,12.584,12.346,12.5604,616626.10374772,0
+FCF.US,D,20180129,000000,12.518,12.5928,12.4266,12.4266,479348.0481114,0
+FCF.US,D,20180130,000000,12.281,12.4178,12.1916,12.2299,823468.01399569,0
+FCF.US,D,20180131,000000,12.2722,12.3942,12.2043,12.2545,584104.12976628,0
+FCF.US,D,20180201,000000,12.2299,12.4276,12.103,12.4276,610933.76687037,0
+FCF.US,D,20180202,000000,12.346,12.5377,12.2988,12.3558,588057.64991261,0
+FCF.US,D,20180205,000000,12.1522,12.4188,11.8051,11.8051,865226.05368934,0
+FCF.US,D,20180206,000000,11.5405,11.9575,11.4972,11.8631,1427774.9571023,0
+FCF.US,D,20180207,000000,11.8365,11.9575,11.7509,11.8887,720773.0911208,0
+FCF.US,D,20180208,000000,11.9407,11.9575,11.5651,11.573,763466.63455277,0
+FCF.US,D,20180209,000000,11.7097,11.9241,11.573,11.8463,1029509.6618067,0
+FCF.US,D,20180212,000000,11.8799,11.9733,11.7097,11.8277,536049.74317293,0
+FCF.US,D,20180213,000000,11.7353,11.8887,11.7008,11.8631,346660.06190422,0
+FCF.US,D,20180214,000000,11.8129,12.103,11.7559,12.0853,544532.32163503,0
+FCF.US,D,20180215,000000,12.1788,12.2043,12.0942,12.1699,374184.20884884,0
+FCF.US,D,20180216,000000,12.1109,12.3754,12.0971,12.2988,575689.68038078,0
+FCF.US,D,20180220,000000,12.2722,12.4088,12.0588,12.1266,483173.44491965,0
+FCF.US,D,20180221,000000,12.1266,12.3558,12.1266,12.2368,366713.39801679,0
+FCF.US,D,20180222,000000,12.2624,12.3076,12.0509,12.0686,457289.48007277,0
+FCF.US,D,20180223,000000,12.1178,12.2545,12.1109,12.2368,293098.40547742,0
+FCF.US,D,20180226,000000,12.2722,12.339,12.1748,12.339,362464.9908225,0
+FCF.US,D,20180227,000000,12.3154,12.5023,12.1266,12.1266,381429.27856143,0
+FCF.US,D,20180228,000000,12.1522,12.2299,11.8965,11.8965,682902.47620066,0
+FCF.US,D,20180301,000000,11.8719,11.9899,11.8277,11.8631,502140.78321423,0
+FCF.US,D,20180302,000000,11.7962,12.1522,11.7264,12.1178,432760.97879459,0
+FCF.US,D,20180305,000000,12.0243,12.339,11.9241,12.281,523186.56677094,0
+FCF.US,D,20180306,000000,12.3154,12.4433,12.1522,12.4354,502001.47450538,0
+FCF.US,D,20180307,000000,12.339,12.5859,12.339,12.5524,702774.81267689,0
+FCF.US,D,20180308,000000,12.5623,12.5938,12.2908,12.3312,824187.94513344,0
+FCF.US,D,20180309,000000,12.459,12.698,12.4354,12.6803,421941.67469045,0
+FCF.US,D,20180312,000000,12.6901,12.8671,12.6547,12.7315,478736.92012582,0
+FCF.US,D,20180313,000000,12.7669,12.7669,12.5712,12.5938,750101.13331736,0
+FCF.US,D,20180314,000000,12.6547,12.757,12.4354,12.4354,545742.37538352,0
+FCF.US,D,20180315,000000,12.4836,12.5623,12.3824,12.5112,501172.74021545,0
+FCF.US,D,20180316,000000,12.5377,12.7147,12.4934,12.6124,1562767.129691,0
+FCF.US,D,20180319,000000,12.5623,12.64,12.3656,12.5712,792597.40748277,0
+FCF.US,D,20180320,000000,12.5712,12.5859,12.4088,12.466,345568.97982681,0
+FCF.US,D,20180321,000000,12.459,12.6036,12.3754,12.4836,383089.79769696,0
+FCF.US,D,20180322,000000,12.346,12.4188,12.0765,12.0765,631689.74763857,0
+FCF.US,D,20180323,000000,12.1178,12.1699,11.6841,11.6841,1038354.2395413,0
+FCF.US,D,20180326,000000,11.8631,12.0243,11.8001,11.9899,579713.36330748,0
+FCF.US,D,20180327,000000,11.9988,12.0509,11.7509,11.8051,754878.30349417,0
+FCF.US,D,20180328,000000,11.8277,12.0765,11.7431,11.9821,667854.08508815,0
+FCF.US,D,20180329,000000,12.0243,12.1522,11.9497,12.0323,1186301.1052022,0
+FCF.US,D,20180402,000000,11.9988,12.0853,11.6762,11.8208,923657.41381489,0
+FCF.US,D,20180403,000000,11.8631,12.0027,11.8041,11.9821,822027.13486829,0
+FCF.US,D,20180404,000000,11.8631,12.226,11.8208,12.1965,822536.57766491,0
+FCF.US,D,20180405,000000,12.2722,12.2908,12.103,12.2624,537938.03713171,0
+FCF.US,D,20180406,000000,12.162,12.2368,11.8208,11.9319,726992.1572769,0
+FCF.US,D,20180409,000000,11.9899,12.1788,11.9407,11.9497,380942.20650636,0
+FCF.US,D,20180410,000000,12.1109,12.1866,11.9889,12.1345,478032.24176641,0
+FCF.US,D,20180411,000000,12.0323,12.1266,12.0067,12.103,342068.97562319,0
+FCF.US,D,20180412,000000,12.1699,12.346,12.1699,12.2908,315322.72037404,0
+FCF.US,D,20180413,000000,12.3754,12.3754,12.1109,12.1424,324685.89257242,0
+FCF.US,D,20180416,000000,12.2299,12.3154,12.1699,12.2722,355109.08425397,0
+FCF.US,D,20180417,000000,12.3224,12.3224,12.0509,12.162,472764.94897887,0
+FCF.US,D,20180418,000000,12.1788,12.2328,12.1306,12.1424,453736.59957091,0
+FCF.US,D,20180419,000000,12.1522,12.3656,12.1522,12.3224,458652.06160469,0
+FCF.US,D,20180420,000000,12.339,12.5712,12.3224,12.5623,1720208.341444,0
+FCF.US,D,20180423,000000,12.5938,12.7403,12.5436,12.7315,589140.59717491,0
+FCF.US,D,20180424,000000,12.757,13.0127,12.5436,12.9685,1110242.6175724,0
+FCF.US,D,20180425,000000,13.0039,13.114,12.9115,13.0039,1085358.2181329,0
+FCF.US,D,20180426,000000,13.0127,13.1907,12.9379,13.0481,753632.65992955,0
+FCF.US,D,20180427,000000,13.0639,13.1494,12.9773,13.0225,646623.23448756,0
+FCF.US,D,20180430,000000,13.0481,13.114,12.8937,12.8937,584356.30903487,0
+FCF.US,D,20180501,000000,12.9115,13.0481,12.7147,12.9861,688803.26771535,0
+FCF.US,D,20180502,000000,12.9685,13.1061,12.8101,12.9527,797480.33025608,0
+FCF.US,D,20180503,000000,12.8849,12.9655,12.7561,12.8583,639318.1705135,0
+FCF.US,D,20180504,000000,12.8091,13.1592,12.7561,13.0225,554376.46477715,0
+FCF.US,D,20180507,000000,13.1071,13.1927,12.9861,13.1071,1353481.7243526,0
+FCF.US,D,20180508,000000,13.2281,13.3126,13.1504,13.2782,942468.15691849,0
+FCF.US,D,20180509,000000,13.3402,13.5172,13.295,13.468,559682.39793648,0
+FCF.US,D,20180510,000000,13.416,13.4926,13.3126,13.4248,477001.15395047,0
+FCF.US,D,20180511,000000,13.4592,13.4926,13.408,13.4336,784034.49772141,0
+FCF.US,D,20180514,000000,13.4592,13.468,13.2281,13.2536,764624.8288549,0
+FCF.US,D,20180515,000000,13.2536,13.416,13.2536,13.356,728368.97473526,0
+FCF.US,D,20180516,000000,13.347,13.4414,13.295,13.3726,640502.80296475,0
+FCF.US,D,20180517,000000,13.408,13.5172,13.347,13.4926,812001.99208984,0
+FCF.US,D,20180518,000000,13.5172,13.5172,13.3402,13.3648,823378.53102941,0
+FCF.US,D,20180521,000000,13.3992,13.527,13.3992,13.527,459864.14905695,0
+FCF.US,D,20180522,000000,13.5458,13.6972,13.5172,13.5782,804923.68608713,0
+FCF.US,D,20180523,000000,13.5546,13.587,13.4248,13.5014,431654.64393882,0
+FCF.US,D,20180524,000000,13.4592,13.4926,13.2536,13.4848,388950.93198795,0
+FCF.US,D,20180525,000000,13.4248,13.5172,13.3992,13.4414,391138.18040224,0
+FCF.US,D,20180529,000000,13.2871,13.4336,13.1425,13.2281,667312.10303106,0
+FCF.US,D,20180530,000000,13.356,13.5703,13.347,13.5172,668027.96676125,0
+FCF.US,D,20180531,000000,13.4926,13.5703,13.3904,13.4414,522438.16378027,0
+FCF.US,D,20180601,000000,13.5703,13.6746,13.5418,13.587,529040.58309871,0
+FCF.US,D,20180604,000000,13.6372,13.7925,13.592,13.766,552680.35582548,0
+FCF.US,D,20180605,000000,13.7247,13.8014,13.647,13.766,404079.65439974,0
+FCF.US,D,20180606,000000,13.8093,13.9813,13.8093,13.9549,504427.68311369,0
+FCF.US,D,20180607,000000,13.9981,14.0443,13.8801,13.9303,389911.85702353,0
+FCF.US,D,20180608,000000,13.9037,14.0168,13.9037,13.9647,419629.35349376,0
+FCF.US,D,20180611,000000,13.9981,14.0365,13.766,13.8093,405368.00574372,0
+FCF.US,D,20180612,000000,13.8349,13.9135,13.6224,13.707,444307.33199971,0
+FCF.US,D,20180613,000000,13.7503,13.8624,13.6283,13.6814,537447.91452098,0
+FCF.US,D,20180614,000000,13.6972,13.6972,13.5064,13.6814,526906.21098267,0
+FCF.US,D,20180615,000000,13.6057,13.7503,13.4848,13.6893,2015791.9329393,0
+FCF.US,D,20180618,000000,13.6136,13.7925,13.531,13.7247,457077.97487976,0
+FCF.US,D,20180619,000000,13.647,13.9037,13.647,13.886,541008.92983796,0
+FCF.US,D,20180620,000000,13.9647,14.0129,13.8841,13.9549,402977.38695154,0
+FCF.US,D,20180621,000000,13.9303,13.9813,13.7925,13.8713,464059.67995298,0
+FCF.US,D,20180622,000000,13.9813,13.9813,13.7424,13.7925,1190527.1416549,0
+FCF.US,D,20180625,000000,13.766,13.766,13.5368,13.6372,632781.84656788,0
+FCF.US,D,20180626,000000,13.707,13.7159,13.5703,13.6814,528465.04492925,0
+FCF.US,D,20180627,000000,13.707,13.707,13.4248,13.4414,885774.59667208,0
+FCF.US,D,20180628,000000,13.4494,13.527,13.3648,13.4336,610391.78481328,0
+FCF.US,D,20180629,000000,13.5703,13.5968,13.2871,13.2871,750070.62776068,0
+FCF.US,D,20180702,000000,13.2025,13.4848,13.2025,13.4848,511658.51689983,0
+FCF.US,D,20180703,000000,13.5014,13.6057,13.408,13.416,219701.01924241,0
+FCF.US,D,20180705,000000,13.5084,13.5368,13.3687,13.5368,391991.31913753,0
+FCF.US,D,20180706,000000,13.4926,13.6136,13.416,13.5782,381501.47504559,0
+FCF.US,D,20180709,000000,13.6372,13.8447,13.6372,13.8181,289836.34461595,0
+FCF.US,D,20180710,000000,13.8959,13.9037,13.6224,13.6814,447309.07877747,0
+FCF.US,D,20180711,000000,13.6136,13.7581,13.6136,13.6372,276940.62895348,0
+FCF.US,D,20180712,000000,13.6972,13.6972,13.3992,13.5368,379834.85479872,0
+FCF.US,D,20180713,000000,13.4926,13.5782,13.416,13.4336,272885.42361821,0
+FCF.US,D,20180716,000000,13.4926,13.5703,13.468,13.5546,306660.1591275,0
+FCF.US,D,20180717,000000,13.5703,13.7159,13.5703,13.6057,294473.18923201,0
+FCF.US,D,20180718,000000,13.5968,13.7581,13.5968,13.7503,362148.74988488,0
+FCF.US,D,20180719,000000,13.707,13.8535,13.647,13.8181,368181.7321452,0
+FCF.US,D,20180720,000000,13.8349,13.9549,13.766,13.8801,300285.51463231,0
+FCF.US,D,20180723,000000,13.8349,14.2833,13.8349,14.2213,603666.32641621,0
+FCF.US,D,20180724,000000,14.1958,14.2135,13.9725,14.0493,395837.05298356,0
+FCF.US,D,20180725,000000,14.3512,14.778,14.3059,14.6737,1180327.1003515,0
+FCF.US,D,20180726,000000,14.6914,15.2392,14.6737,15.1802,768854.93271515,0
+FCF.US,D,20180727,000000,15.2225,15.3414,14.9835,15.0779,514240.30384724,0
+FCF.US,D,20180730,000000,15.1212,15.1379,14.7278,14.7278,630410.5479616,0
+FCF.US,D,20180731,000000,14.7613,14.7613,14.4092,14.4534,816975.41468132,0
+FCF.US,D,20180801,000000,14.4948,14.7013,14.4722,14.659,594078.42995025,0
+FCF.US,D,20180802,000000,14.6393,14.7357,14.4986,14.7278,480319.14166586,0
+FCF.US,D,20180803,000000,14.7013,14.7622,14.4948,14.5194,264901.10258196,0
+FCF.US,D,20180806,000000,14.537,14.5724,14.415,14.4868,360612.28667987,0
+FCF.US,D,20180807,000000,14.5194,14.5724,14.3816,14.3994,512161.85858512,0
+FCF.US,D,20180808,000000,14.3895,14.5094,14.3138,14.4948,383504.67326787,0
+FCF.US,D,20180809,000000,14.479,14.5282,14.3758,14.4328,349612.99979129,0
+FCF.US,D,20180810,000000,14.3502,14.483,14.2941,14.4328,300942.40095292,0
+FCF.US,D,20180813,000000,14.4426,14.5458,14.357,14.4072,567933.13416778,0
+FCF.US,D,20180814,000000,14.4426,14.7003,14.4426,14.6491,323021.30602933,0
+FCF.US,D,20180815,000000,14.6236,14.6875,14.5094,14.5094,318398.69733973,0
+FCF.US,D,20180816,000000,14.5626,14.7199,14.5626,14.6836,380173.46647792,0
+FCF.US,D,20180817,000000,14.6491,14.7485,14.6147,14.7199,333112.5441806,0
+FCF.US,D,20180820,000000,14.7445,14.7711,14.5528,14.6914,333497.93104671,0
+FCF.US,D,20180821,000000,14.6914,14.9195,14.6914,14.8733,616052.59928205,0
+FCF.US,D,20180822,000000,14.8203,14.8959,14.7711,14.8478,295162.61481308,0
+FCF.US,D,20180823,000000,14.7878,14.8124,14.5724,14.6836,491588.91115704,0
+FCF.US,D,20180824,000000,14.6914,14.7199,14.5822,14.6147,319712.46998095,0
+FCF.US,D,20180827,000000,14.659,14.6737,14.4072,14.425,370437.10963608,0
+FCF.US,D,20180828,000000,14.4613,14.4712,14.2862,14.357,348243.30029615,0
+FCF.US,D,20180829,000000,14.3758,14.3994,14.2184,14.3816,208143.48066651,0
+FCF.US,D,20180830,000000,14.3895,14.4072,14.2617,14.3758,324734.70146312,0
+FCF.US,D,20180831,000000,14.3216,14.4328,14.304,14.425,368826.41624314,0
+FCF.US,D,20180904,000000,14.415,14.5282,14.3413,14.4613,275663.46298029,0
+FCF.US,D,20180905,000000,14.4613,14.4868,14.3462,14.357,935234.27257668,0
+FCF.US,D,20180906,000000,14.3895,14.4524,14.3315,14.3895,338602.52753194,0
+FCF.US,D,20180907,000000,14.425,14.4368,14.2282,14.3216,311527.82912247,0
+FCF.US,D,20180910,000000,14.3895,14.479,14.3502,14.3895,382768.47249988,0
+FCF.US,D,20180911,000000,14.3669,14.5066,14.357,14.3895,435731.20316378,0
+FCF.US,D,20180912,000000,14.3315,14.357,14.0984,14.1495,477206.55803214,0
+FCF.US,D,20180913,000000,14.184,14.184,13.8487,13.8663,624475.18348267,0
+FCF.US,D,20180914,000000,13.8909,14.0777,13.7887,14.0375,1109423.0349495,0
+FCF.US,D,20180917,000000,14.0541,14.0541,13.8575,14.0197,463595.99549137,0
+FCF.US,D,20180918,000000,14.0453,14.0984,13.9087,13.9705,537651.28489888,0
+FCF.US,D,20180919,000000,13.9705,14.1338,13.9705,14.0817,656978.8541301,0
+FCF.US,D,20180920,000000,14.1495,14.3413,14.1495,14.2459,427566.89934309,0
+FCF.US,D,20180921,000000,14.2538,14.3216,14.1083,14.1663,1804115.9088088,0
+FCF.US,D,20180924,000000,14.1564,14.184,13.9037,13.9087,486803.60616512,0
+FCF.US,D,20180925,000000,13.9705,14.1083,13.9431,14.0541,566985.42820678,0
+FCF.US,D,20180926,000000,14.0895,14.1495,13.7109,13.7375,522753.38786601,0
+FCF.US,D,20180927,000000,13.7621,13.9087,13.6844,13.8221,467885.07676122,0
+FCF.US,D,20180928,000000,13.7542,13.9263,13.7542,13.8997,469692.02256884,0
+FCF.US,D,20181001,000000,14.0139,14.0139,13.5634,13.5998,356117.80132834,0
+FCF.US,D,20181002,000000,13.6087,13.6785,13.4523,13.5113,302942.54861954,0
+FCF.US,D,20181003,000000,13.59,13.9607,13.53,13.8909,576333.34762682,0
+FCF.US,D,20181004,000000,13.8909,14.0375,13.7709,13.8841,312413.50711822,0
+FCF.US,D,20181005,000000,13.9873,13.9873,13.7287,13.8132,502425.5017433,0
+FCF.US,D,20181008,000000,13.8132,13.9873,13.7709,13.9431,214692.0068348,0
+FCF.US,D,20181009,000000,13.9087,14.0197,13.8487,13.9607,433028.41084152,0
+FCF.US,D,20181010,000000,13.9607,14.1761,13.8309,13.8309,435285.82203618,0
+FCF.US,D,20181011,000000,13.7542,13.8575,13.3914,13.4002,425166.11203202,0
+FCF.US,D,20181012,000000,13.5998,13.6165,12.7029,13.0403,844819.86997112,0
+FCF.US,D,20181015,000000,13.0127,13.1514,12.9605,13.0649,573309.2301075,0
+FCF.US,D,20181016,000000,13.1248,13.1848,12.8751,13.1779,449709.86608855,0
+FCF.US,D,20181017,000000,13.1514,13.2645,12.8495,13.1248,606878.5615351,0
+FCF.US,D,20181018,000000,13.0649,13.1681,12.8573,12.8927,972147.01301693,0
+FCF.US,D,20181019,000000,12.8652,12.9105,12.6862,12.7285,524361.03070329,0
+FCF.US,D,20181022,000000,12.7373,12.8239,12.3234,12.402,539283.33218151,0
+FCF.US,D,20181023,000000,12.1611,12.6764,12.1099,12.6164,1372904.6122937,0
+FCF.US,D,20181024,000000,12.1788,12.2083,10.3436,10.3624,2386164.9809063,0
+FCF.US,D,20181025,000000,10.4106,11.274,10.3692,11.1954,1370751.9368436,0
+FCF.US,D,20181026,000000,11.0665,11.1747,10.8265,11.0734,1249131.3666017,0
+FCF.US,D,20181029,000000,11.154,11.5572,11.0587,11.3684,1043728.3017773,0
+FCF.US,D,20181030,000000,11.4048,11.8277,11.3684,11.7736,1867708.8091253,0
+FCF.US,D,20181031,000000,11.9201,11.9535,11.6094,11.6271,997902.85452573,0
+FCF.US,D,20181101,000000,11.4697,11.6349,11.2878,11.4452,910667.1309267,0
+FCF.US,D,20181102,000000,11.5071,11.692,11.4874,11.6625,780107.41572422,0
+FCF.US,D,20181105,000000,11.6349,11.7303,11.3989,11.574,1032379.2178387,0
+FCF.US,D,20181106,000000,11.5828,11.8523,11.4874,11.748,983924.19160096,0
+FCF.US,D,20181107,000000,11.7745,11.9133,11.574,11.8945,665964.77427749,0
+FCF.US,D,20181108,000000,12.0598,12.1866,11.9733,12.1286,763072.09601965,0
+FCF.US,D,20181109,000000,12.105,12.1994,11.9388,12.0332,828108.92601931,0
+FCF.US,D,20181112,000000,12.0165,12.2299,11.9221,12.0696,660520.54926117,0
+FCF.US,D,20181113,000000,12.105,12.3282,12.0067,12.1453,939220.33198347,0
+FCF.US,D,20181114,000000,12.2328,12.3125,11.748,11.8867,844245.34865356,0
+FCF.US,D,20181115,000000,11.7844,12.1286,11.7136,12.1119,797737.59378412,0
+FCF.US,D,20181116,000000,11.9221,12.1994,11.9221,12.1198,1908356.4465557,0
+FCF.US,D,20181119,000000,12.1198,12.3636,12.0165,12.1119,603930.70790749,0
+FCF.US,D,20181120,000000,11.9988,12.1453,11.8699,11.8779,619299.40736518,0
+FCF.US,D,20181121,000000,11.9133,12.1375,11.7844,11.9035,397399.9543377,0
+FCF.US,D,20181123,000000,11.8179,12.0696,11.8179,11.9035,179630.95368531,0
+FCF.US,D,20181126,000000,12.0431,12.1906,11.9565,11.9821,420150.99851307,0
+FCF.US,D,20181127,000000,11.9653,12.0253,11.8001,11.8435,411063.39317673,0
+FCF.US,D,20181128,000000,11.8601,12.1453,11.7215,12.1119,583262.17640179,0
+FCF.US,D,20181129,000000,12.0067,12.105,11.8779,11.9035,594447.54718614,0
+FCF.US,D,20181130,000000,11.8699,12.1375,11.8699,12.0873,1038073.5884199,0
+FCF.US,D,20181203,000000,12.226,12.226,11.8779,12.0696,585936.49687114,0
+FCF.US,D,20181204,000000,11.9899,12.0283,11.217,11.2799,746202.52317308,0
+FCF.US,D,20181206,000000,11.1058,11.2072,10.8807,11.2002,879455.87903081,0
+FCF.US,D,20181207,000000,11.2072,11.3664,11.0704,11.217,649522.27922449,0
+FCF.US,D,20181210,000000,11.1865,11.2002,10.8983,11.097,1012170.3033871,0
+FCF.US,D,20181211,000000,11.2268,11.4028,11.1255,11.1944,651294.65206786,0
+FCF.US,D,20181212,000000,11.3478,11.5326,11.2268,11.2464,1037029.2815293,0
+FCF.US,D,20181213,000000,11.2072,11.2268,10.8807,10.918,507057.2620999,0
+FCF.US,D,20181214,000000,10.8029,11.0291,10.6781,10.7095,456858.33487164,0
+FCF.US,D,20181217,000000,10.6663,10.8905,10.5787,10.5964,1368073.5489667,0
+FCF.US,D,20181218,000000,10.6909,10.8118,10.4843,10.4981,575812.71945941,0
+FCF.US,D,20181219,000000,10.4814,10.7007,10.091,10.1106,886526.05021841,0
+FCF.US,D,20181220,000000,10.0585,10.2984,10.0585,10.1273,1172961.025264,0
+FCF.US,D,20181221,000000,10.1972,10.3536,10.0664,10.0831,2982397.1031585,0
+FCF.US,D,20181224,000000,9.99749,10.1273,9.91,9.91,415522.28871213,0
+FCF.US,D,20181226,000000,9.89033,10.3436,9.82346,10.327,813185.6076892,0
+FCF.US,D,20181227,000000,10.091,10.2492,9.86771,10.205,786301.06058307,0
+FCF.US,D,20181228,000000,10.2316,10.4214,10.1598,10.3358,558895.35457402,0
+FCF.US,D,20181231,000000,10.4027,10.4745,10.2228,10.4745,553826.34790494,0
+FCF.US,D,20190102,000000,10.3182,10.624,10.3182,10.5709,534311.94329381,0
+FCF.US,D,20190103,000000,10.5709,10.7154,10.4391,10.561,487227.63340303,0
+FCF.US,D,20190104,000000,10.7499,11.0704,10.6191,11.0557,1050264.6257229,0
+FCF.US,D,20190107,000000,10.9937,11.1403,10.8629,11.0872,504920.85628009,0
+FCF.US,D,20190108,000000,11.158,11.2366,11.0105,11.1324,702381.29099566,0
+FCF.US,D,20190109,000000,11.1157,11.2366,11.0469,11.1157,347236.61692556,0
+FCF.US,D,20190110,000000,11.0872,11.1717,11.0105,11.1403,343591.20290176,0
+FCF.US,D,20190111,000000,11.0469,11.1766,11.037,11.158,468286.73325757,0
+FCF.US,D,20190114,000000,11.0793,11.2642,11.0291,11.1501,456117.04984419,0
+FCF.US,D,20190115,000000,11.1324,11.2366,11.0105,11.2268,337679.22601628,0
+FCF.US,D,20190116,000000,11.3242,11.4874,11.2072,11.4874,453457.98215319,0
+FCF.US,D,20190117,000000,11.454,11.5228,11.3616,11.4874,607423.59414787,0
+FCF.US,D,20190118,000000,11.514,11.6094,11.4608,11.514,556564.73004332,0
+FCF.US,D,20190122,000000,11.4697,11.57,11.395,11.4697,584325.80347819,0
+FCF.US,D,20190123,000000,11.4776,11.5405,11.3664,11.4776,301560.64690173,0
+FCF.US,D,20190124,000000,11.4028,11.514,11.272,11.4098,262547.09045781,0
+FCF.US,D,20190125,000000,11.5071,11.6271,11.3862,11.5661,327419.19045137,0
+FCF.US,D,20190128,000000,11.5071,11.6349,11.4353,11.6349,431625.15523403,0
+FCF.US,D,20190129,000000,11.6625,11.7697,11.6349,11.7136,399660.41608803,0
+FCF.US,D,20190130,000000,12.1817,12.281,11.7136,11.8435,640301.46629063,0
+FCF.US,D,20190131,000000,11.8179,11.8523,11.6349,11.7913,734581.93978002,0
+FCF.US,D,20190201,000000,11.7844,11.9035,11.748,11.8523,362606.33323515,0
+FCF.US,D,20190204,000000,11.8601,12.0332,11.8001,12.0165,337991.39954635,0
+FCF.US,D,20190205,000000,12.0332,12.0598,11.8435,11.9477,359574.0809007,0
+FCF.US,D,20190206,000000,11.8435,11.9899,11.8257,11.9299,368614.91105012,0
+FCF.US,D,20190207,000000,12.0706,12.1925,11.8827,11.9653,683714.94086036,0
+FCF.US,D,20190208,000000,11.9221,11.9733,11.8169,11.9035,266200.63929673,0
+FCF.US,D,20190211,000000,11.9299,11.987,11.8591,11.9653,419680.19608823,0
+FCF.US,D,20190212,000000,12.0175,12.1758,12.0077,12.0441,246431.00486134,0
+FCF.US,D,20190213,000000,12.0607,12.1129,11.9477,11.9988,504336.16644364,0
+FCF.US,D,20190214,000000,11.8945,12.0421,11.8591,11.9565,513501.05252358,0
+FCF.US,D,20190215,000000,12.0607,12.3312,12.0607,12.2437,409332.71126082,0
+FCF.US,D,20190219,000000,12.1837,12.3922,12.1758,12.3154,655266.4755482,0
+FCF.US,D,20190220,000000,12.3312,12.4708,12.2604,12.4522,566468.86744692,0
+FCF.US,D,20190221,000000,12.4433,12.462,12.3154,12.4197,420940.07557931,0
+FCF.US,D,20190222,000000,12.462,12.5712,12.4206,12.4797,390823.97316839,0
+FCF.US,D,20190225,000000,12.6026,12.6026,12.3922,12.402,431114.69558551,0
+FCF.US,D,20190226,000000,12.3676,12.4296,12.228,12.2358,293997.30254773,0
+FCF.US,D,20190227,000000,12.2181,12.3676,12.2053,12.2702,318568.51160528,0
+FCF.US,D,20190228,000000,12.2702,12.3578,12.2358,12.279,295715.78224096,0
+FCF.US,D,20190301,000000,12.34,12.3922,12.1571,12.2358,281216.49114877,0
+FCF.US,D,20190304,000000,12.228,12.3224,12.106,12.1925,388053.05176954,0
+FCF.US,D,20190305,000000,12.3312,12.3312,12.106,12.1296,782416.68636524,0
+FCF.US,D,20190306,000000,12.1473,12.1571,11.8001,11.8945,678758.804751,0
+FCF.US,D,20190307,000000,11.8425,11.8513,11.571,11.5976,414750.49812801,0
+FCF.US,D,20190308,000000,11.5454,11.7549,11.4835,11.6693,335344.53407802,0
+FCF.US,D,20190311,000000,11.7382,11.8513,11.6143,11.7835,391487.97745223,0
+FCF.US,D,20190312,000000,11.8001,11.8591,11.5887,11.6517,564551.08478335,0
+FCF.US,D,20190313,000000,11.7195,11.8001,11.6605,11.6605,396394.287819,0
+FCF.US,D,20190314,000000,11.6143,11.8001,11.6143,11.7283,285930.61650843,0
+FCF.US,D,20190315,000000,11.7382,11.8779,11.7283,11.7736,1588065.3878496,0
+FCF.US,D,20190318,000000,11.7736,11.9909,11.7736,11.808,521957.19283654,0
+FCF.US,D,20190319,000000,11.8779,11.8779,11.4579,11.4658,304198.36070306,0
+FCF.US,D,20190320,000000,11.4579,11.5632,11.1619,11.1619,652727.39638015,0
+FCF.US,D,20190321,000000,11.0901,11.3428,11.0399,11.099,598853.56642328,0
+FCF.US,D,20190322,000000,10.9879,11.0498,10.6013,10.6909,929337.54846956,0
+FCF.US,D,20190325,000000,10.7095,10.919,10.6554,10.7499,481985.76191273,0
+FCF.US,D,20190326,000000,10.7961,11.0399,10.7961,10.9681,447025.3771003,0
+FCF.US,D,20190327,000000,10.9347,11.0498,10.8383,10.9681,346541.09023315,0
+FCF.US,D,20190328,000000,11.0124,11.1354,10.8915,11.0901,258449.17734317,0
+FCF.US,D,20190329,000000,11.1806,11.2111,10.919,11.0035,606098.63613587,0
+FCF.US,D,20190401,000000,11.0901,11.2927,11.0901,11.2494,445801.08742536,0
+FCF.US,D,20190402,000000,11.1963,11.3812,11.1963,11.3616,513205.14862374,0
+FCF.US,D,20190403,000000,11.4736,11.5454,11.338,11.4225,536651.71949151,0
+FCF.US,D,20190404,000000,11.4314,11.6428,11.3714,11.6064,342836.69879976,0
+FCF.US,D,20190405,000000,11.6143,11.6693,11.5346,11.633,543632.40771283,0
+FCF.US,D,20190408,000000,11.6241,11.7195,11.5887,11.6143,469558.81497132,0
+FCF.US,D,20190409,000000,11.5208,11.6929,11.4736,11.5297,357469.19748946,0
+FCF.US,D,20190410,000000,11.5533,11.7018,11.4658,11.6693,401636.1593093,0
+FCF.US,D,20190411,000000,11.7382,11.7835,11.6143,11.6772,199574.46979381,0
+FCF.US,D,20190412,000000,11.7903,11.9653,11.7461,11.9035,343584.08493853,0
+FCF.US,D,20190415,000000,11.9221,11.9221,11.6477,11.6772,248440.30419496,0
+FCF.US,D,20190416,000000,11.6772,11.9565,11.6693,11.9477,315303.40018813,0
+FCF.US,D,20190417,000000,11.9653,11.9909,11.8513,11.9221,338269.00011218,0
+FCF.US,D,20190418,000000,11.8867,11.9565,11.7195,11.7647,517818.60564634,0
+FCF.US,D,20190422,000000,11.7117,11.7835,11.5297,11.5976,327142.60673742,0
+FCF.US,D,20190423,000000,11.4933,11.5533,10.74,11.3094,521943.97376198,0
+FCF.US,D,20190424,000000,11.1894,11.5798,11.1894,11.5208,519569.62460003,0
+FCF.US,D,20190425,000000,11.6064,11.7382,11.4933,11.7382,472856.46564892,0
+FCF.US,D,20190426,000000,11.7549,11.8001,11.6693,11.7647,314173.67773892,0
+FCF.US,D,20190429,000000,11.8425,12.1296,11.8425,12.0077,415347.39018713,0
+FCF.US,D,20190430,000000,12.0263,12.0971,11.8513,11.8867,426636.47986421,0
+FCF.US,D,20190501,000000,11.8779,11.9821,11.6851,11.8425,1087385.8208005,0
+FCF.US,D,20190502,000000,11.8169,11.988,11.808,11.8945,394153.14625457,0
+FCF.US,D,20190503,000000,11.9043,12.226,11.9043,12.2034,285428.29167503,0
+FCF.US,D,20190506,000000,12.0361,12.2083,11.9575,12.1502,353542.11549227,0
+FCF.US,D,20190507,000000,11.9742,12.046,11.8208,11.9043,236980.38340045,0
+FCF.US,D,20190508,000000,11.9143,11.9349,11.8001,11.8689,618201.20732453,0
+FCF.US,D,20190509,000000,11.7825,12.046,11.7372,12.0185,346635.65745888,0
+FCF.US,D,20190510,000000,11.9663,12.0627,11.8425,12.0361,343317.66974348,0
+FCF.US,D,20190513,000000,11.8425,11.8425,11.6585,11.7008,445993.27243247,0
+FCF.US,D,20190514,000000,11.7008,11.927,11.7008,11.8513,290153.60240547,0
+FCF.US,D,20190515,000000,11.7008,11.8513,11.6408,11.8001,515068.02128528,0
+FCF.US,D,20190516,000000,11.8591,12.0411,11.8581,11.8867,269568.4527547,0
+FCF.US,D,20190517,000000,11.7637,12.0549,11.7637,11.808,401261.95781397,0
+FCF.US,D,20190520,000000,11.8001,11.9309,11.7539,11.8001,250101.84018238,0
+FCF.US,D,20190521,000000,11.8169,11.9143,11.7903,11.808,226993.88099381,0
+FCF.US,D,20190522,000000,11.7274,11.8247,11.6507,11.7008,266866.67728435,0
+FCF.US,D,20190523,000000,11.5877,11.5877,11.2042,11.2976,447943.59435651,0
+FCF.US,D,20190524,000000,11.3674,11.51,11.3488,11.4806,340530.4787144,0
+FCF.US,D,20190528,000000,11.4382,11.4904,11.3674,11.3872,358291.83066805,0
+FCF.US,D,20190529,000000,11.2544,11.51,11.2356,11.4806,322886.06472803,0
+FCF.US,D,20190530,000000,11.5356,11.631,11.1934,11.2632,244608.80627538,0
+FCF.US,D,20190531,000000,11.094,11.1599,10.9898,11.0606,414699.65553353,0
+FCF.US,D,20190603,000000,11.0252,11.2356,11.0154,11.1472,395268.63277734,0
+FCF.US,D,20190604,000000,11.2632,11.5002,11.2632,11.4717,274756.43109486,0
+FCF.US,D,20190605,000000,11.448,11.4806,11.2976,11.448,310678.75779475,0
+FCF.US,D,20190606,000000,11.4048,11.4628,11.156,11.2799,206555.15801514,0
+FCF.US,D,20190607,000000,11.2455,11.3252,11.156,11.216,176975.95340186,0
+FCF.US,D,20190610,000000,11.2799,11.4382,11.2504,11.3054,200959.42206729,0
+FCF.US,D,20190611,000000,11.3772,11.4392,11.272,11.339,186329.97393325,0
+FCF.US,D,20190612,000000,11.3154,11.3576,11.1934,11.2062,246047.651699,0
+FCF.US,D,20190613,000000,11.272,11.3674,11.2632,11.339,208044.84603323,0
+FCF.US,D,20190614,000000,11.3154,11.4186,11.2062,11.3576,175939.78132648,0
+FCF.US,D,20190617,000000,11.3154,11.4117,11.1383,11.1383,286523.44116001,0
+FCF.US,D,20190618,000000,11.1658,11.456,11.1383,11.2799,276396.61319261,0
+FCF.US,D,20190619,000000,11.272,11.4186,11.1845,11.216,334073.46921616,0
+FCF.US,D,20190620,000000,11.2976,11.3054,11.0685,11.2062,382023.12006489,0
+FCF.US,D,20190621,000000,11.1472,11.339,11.1304,11.272,764010.65031365,0
+FCF.US,D,20190624,000000,11.2002,11.3576,11.1658,11.1845,348687.66457186,0
+FCF.US,D,20190625,000000,11.1658,11.272,11.0154,11.1934,420636.03686435,0
+FCF.US,D,20190626,000000,11.2002,11.339,11.1747,11.1747,511191.78188256,0
+FCF.US,D,20190627,000000,11.1934,11.5612,11.1747,11.5435,392644.13805057,0
+FCF.US,D,20190628,000000,11.6684,11.8867,11.6221,11.8513,876678.85652062,0
+FCF.US,D,20190701,000000,11.9143,11.9919,11.8591,11.9487,603091.80509866,0
+FCF.US,D,20190702,000000,11.9043,11.9919,11.6536,11.7903,501771.66597835,0
+FCF.US,D,20190703,000000,11.8689,11.8689,11.7185,11.8001,214753.01794817,0
+FCF.US,D,20190705,000000,11.8326,11.9487,11.7677,11.9487,423549.31752773,0
+FCF.US,D,20190708,000000,11.8867,11.8867,11.6221,11.692,274592.71794066,0
+FCF.US,D,20190709,000000,11.6585,11.7372,11.6054,11.7274,324377.78644991,0
+FCF.US,D,20190710,000000,11.7274,11.7372,11.5435,11.5779,343896.2584686,0
+FCF.US,D,20190711,000000,11.5779,11.631,11.4806,11.6133,297506.45841834,0
+FCF.US,D,20190712,000000,11.5956,11.7903,11.5956,11.7107,302509.36971462,0
+FCF.US,D,20190715,000000,11.7539,11.7825,11.3872,11.4284,222750.55805898,0
+FCF.US,D,20190716,000000,11.448,11.5356,11.3674,11.4717,194810.51869156,0
+FCF.US,D,20190717,000000,11.4117,11.5356,11.339,11.4628,403948.48050599,0
+FCF.US,D,20190718,000000,11.448,11.6221,11.448,11.5268,241458.59912175,0
+FCF.US,D,20190719,000000,11.4806,11.6408,11.4806,11.57,377130.02877268,0
+FCF.US,D,20190722,000000,11.5523,11.5612,11.3674,11.4628,180935.57465952,0
+FCF.US,D,20190723,000000,11.4628,11.6133,11.448,11.6133,440295.85129569,0
+FCF.US,D,20190724,000000,11.7274,11.9231,11.448,11.8591,460239.36740418,0
+FCF.US,D,20190725,000000,11.8169,11.8945,11.7451,11.7637,423201.55418153,0
+FCF.US,D,20190726,000000,11.8326,12.0677,11.808,12.0185,292264.58692804,0
+FCF.US,D,20190729,000000,11.9998,12.0549,11.8907,11.8945,304795.25276219,0
+FCF.US,D,20190730,000000,11.808,12.1404,11.808,12.108,338271.03381596,0
+FCF.US,D,20190731,000000,12.2034,12.343,11.8867,12.1139,687327.8156237,0
+FCF.US,D,20190801,000000,12.1227,12.2319,11.6595,11.6733,403702.40234874,0
+FCF.US,D,20190802,000000,11.628,11.6369,11.335,11.4422,374863.46591102,0
+FCF.US,D,20190805,000000,11.2012,11.2091,10.8925,11.0773,680613.54259743,0
+FCF.US,D,20190806,000000,11.1766,11.2386,10.8649,11.158,515819.47483161,0
+FCF.US,D,20190807,000000,10.9445,11.096,10.8481,11.0616,341078.56188284,0
+FCF.US,D,20190808,000000,11.158,11.3272,11.1491,11.2288,316611.07171801,0
+FCF.US,D,20190809,000000,11.1678,11.219,11.0773,11.1954,365968.04558178,0
+FCF.US,D,20190812,000000,11.1245,11.1245,11.0341,11.0773,127467.46860656,0
+FCF.US,D,20190813,000000,11.0537,11.3036,11.0439,11.1049,169642.41757489,0
+FCF.US,D,20190814,000000,10.8481,10.9289,10.7223,10.7783,388996.69032299,0
+FCF.US,D,20190815,000000,10.8039,10.9111,10.7499,10.7597,190173.67407551,0
+FCF.US,D,20190816,000000,10.8561,11.1491,10.8561,11.1049,291979.86839899,0
+FCF.US,D,20190819,000000,11.2828,11.2908,11.1954,11.2012,193879.08236079,0
+FCF.US,D,20190820,000000,11.1491,11.1491,10.9908,11.0163,223213.2256687,0
+FCF.US,D,20190821,000000,11.0616,11.1245,11.0115,11.1049,244672.86794442,0
+FCF.US,D,20190822,000000,11.1865,11.1865,11.0616,11.0862,195989.05003148,0
+FCF.US,D,20190823,000000,11.0262,11.1049,10.7685,10.8217,508868.27531508,0
+FCF.US,D,20190826,000000,10.9289,10.9289,10.7547,10.8561,313947.93661945,0
+FCF.US,D,20190827,000000,10.9445,10.9544,10.6633,10.7085,295950.67502744,0
+FCF.US,D,20190828,000000,10.68,10.9623,10.6702,10.8039,214743.86628117,0
+FCF.US,D,20190829,000000,10.8925,11.0616,10.8925,10.9445,216963.65395591,0
+FCF.US,D,20190830,000000,11.0616,11.0616,10.8925,10.9623,211152.3454075,0
+FCF.US,D,20190903,000000,10.8561,10.8699,10.6535,10.7321,337495.17582428,0
+FCF.US,D,20190904,000000,10.8481,10.8481,10.6633,10.7223,182639.8184263,0
+FCF.US,D,20190905,000000,10.8925,11.1766,10.8925,11.0065,527402.43470474,0
+FCF.US,D,20190906,000000,11.0262,11.0262,10.8835,10.8835,246786.90302266,0
+FCF.US,D,20190909,000000,10.9977,11.3714,10.9623,11.2828,396287.5183706,0
+FCF.US,D,20190910,000000,11.3084,11.5179,11.2474,11.4678,400873.52039219,0
+FCF.US,D,20190911,000000,11.5474,11.7873,11.335,11.7077,442272.61136884,0
+FCF.US,D,20190912,000000,11.6644,11.8581,11.5661,11.7873,431522.45319319,0
+FCF.US,D,20190913,000000,11.9123,12.0352,11.8149,11.9477,387700.20416389,0
+FCF.US,D,20190916,000000,11.8317,12.103,11.8317,11.9653,406302.49263016,0
+FCF.US,D,20190917,000000,11.9123,11.9211,11.7608,11.8847,268199.77011146,0
+FCF.US,D,20190918,000000,11.8847,11.9821,11.8317,11.9289,445079.12258382,0
+FCF.US,D,20190919,000000,11.8671,12.0893,11.8227,11.8317,344321.3025584,0
+FCF.US,D,20190920,000000,11.8405,11.9388,11.7126,11.8503,1147708.5254405,0
+FCF.US,D,20190923,000000,11.7697,11.9733,11.7077,11.9123,342479.78378655,0
+FCF.US,D,20190924,000000,11.9477,11.9909,11.6811,11.7697,488235.33362552,0
+FCF.US,D,20190925,000000,11.7431,12.0175,11.7431,11.9909,387571.06397393,0
+FCF.US,D,20190926,000000,12.0077,12.0077,11.8267,11.8581,223311.86030197,0
+FCF.US,D,20190927,000000,11.9988,12.0804,11.8149,11.8925,335653.65705243,0
+FCF.US,D,20190930,000000,11.9733,11.9733,11.7509,11.7697,388855.34791034,0
+FCF.US,D,20191001,000000,11.8847,11.9565,11.4598,11.5405,436071.84854675,0
+FCF.US,D,20191002,000000,11.4136,11.5317,11.3428,11.4324,338312.72474343,0
+FCF.US,D,20191003,000000,11.391,11.4068,11.219,11.3812,266883.96376647,0
+FCF.US,D,20191004,000000,11.4068,11.4953,11.2828,11.4854,202121.68377697,0
+FCF.US,D,20191007,000000,11.4136,11.6103,11.4136,11.5218,312308.7713736,0
+FCF.US,D,20191008,000000,11.3812,11.391,11.2474,11.2908,372899.92491242,0
+FCF.US,D,20191009,000000,11.391,11.4324,11.1954,11.2288,402593.0169373,0
+FCF.US,D,20191010,000000,11.273,11.4068,11.2474,11.2908,434106.27384438,0
+FCF.US,D,20191011,000000,11.5926,11.8405,11.5474,11.6369,520335.31407282,0
+FCF.US,D,20191014,000000,11.5749,11.6851,11.4854,11.6644,246971.97006655,0
+FCF.US,D,20191015,000000,11.6989,11.8227,11.6369,11.7343,253423.89530534,0
+FCF.US,D,20191016,000000,11.7254,11.8581,11.6644,11.7343,247809.85602348,0
+FCF.US,D,20191017,000000,11.7873,11.8317,11.7205,11.8317,341942.88598889,0
+FCF.US,D,20191018,000000,11.7795,11.9251,11.7608,11.8759,362497.53008297,0
+FCF.US,D,20191021,000000,12.045,12.1965,12.0077,12.0175,365074.23277093,0
+FCF.US,D,20191022,000000,12.0077,12.1404,11.8847,12.0175,228728.63031727,0
+FCF.US,D,20191023,000000,12.0263,12.0725,11.9653,12.0725,229240.10681768,0
+FCF.US,D,20191024,000000,12.0539,12.0627,11.8925,11.9988,202412.50341736,0
+FCF.US,D,20191025,000000,11.9909,12.2938,11.9909,12.2555,539399.2532969,0
+FCF.US,D,20191028,000000,12.3362,12.4178,12.2604,12.3636,392397.04304143,0
+FCF.US,D,20191029,000000,12.284,12.6026,12.2437,12.583,551024.92094941,0
+FCF.US,D,20191030,000000,12.8416,12.9832,12.524,12.8957,629156.76958186,0
+FCF.US,D,20191031,000000,12.7717,12.7895,12.3164,12.4876,661328.94651332,0
+FCF.US,D,20191101,000000,12.6026,12.7364,12.5486,12.7177,540197.48203015,0
+FCF.US,D,20191104,000000,12.877,12.8869,12.7806,12.8515,405840.84187232,0
+FCF.US,D,20191105,000000,12.9233,13.0973,12.8603,12.9487,292543.20434577,0
+FCF.US,D,20191106,000000,12.9487,12.9832,12.8515,12.8957,330087.40980937,0
+FCF.US,D,20191107,000000,13.0569,13.1091,12.9045,12.9941,366287.33707508,0
+FCF.US,D,20191108,000000,13.0107,13.0255,12.877,12.9487,380247.69666585,0
+FCF.US,D,20191111,000000,12.8603,13.0107,12.8416,12.8957,238935.78958393,0
+FCF.US,D,20191112,000000,12.9233,12.9941,12.8681,12.8957,325453.61574898,0
+FCF.US,D,20191113,000000,12.7797,12.8633,12.7443,12.7973,338287.3034462,0
+FCF.US,D,20191114,000000,12.7531,12.8416,12.7443,12.7973,373907.62513489,0
+FCF.US,D,20191115,000000,12.8869,12.9045,12.6006,12.6803,2331976.9437156,0
+FCF.US,D,20191118,000000,12.6803,12.7167,12.5387,12.7069,391694.39838579,0
+FCF.US,D,20191119,000000,12.7885,12.8327,12.6724,12.7531,343438.67511833,0
+FCF.US,D,20191120,000000,12.6626,12.7708,12.5908,12.6626,462995.03602469,0
+FCF.US,D,20191121,000000,12.7354,12.7354,12.517,12.5908,361670.82949682,0
+FCF.US,D,20191122,000000,12.6469,12.7255,12.6006,12.639,330056.90425269,0
+FCF.US,D,20191125,000000,12.6469,12.8681,12.6105,12.7797,490903.55298352,0
+FCF.US,D,20191126,000000,12.7255,12.8141,12.6803,12.6901,316861.21728283,0
+FCF.US,D,20191127,000000,12.7708,12.7973,12.7029,12.7354,216296.59911641,0
+FCF.US,D,20191129,000000,12.6626,12.7747,12.6193,12.6803,152159.68303896,0
+FCF.US,D,20191202,000000,12.7708,12.7973,12.5731,12.582,410952.55632078,0
+FCF.US,D,20191203,000000,12.405,12.5132,12.3234,12.5042,328557.0477157,0
+FCF.US,D,20191204,000000,12.5731,12.6803,12.5426,12.5652,365022.37332457,0
+FCF.US,D,20191205,000000,12.6105,12.6724,12.582,12.6469,367253.3463701,0
+FCF.US,D,20191206,000000,12.8229,12.9233,12.7443,12.8141,430914.37576328,0
+FCF.US,D,20191209,000000,12.7443,12.8071,12.7255,12.7619,516852.59635133,0
+FCF.US,D,20191210,000000,12.7531,12.8515,12.7167,12.8141,260885.55447038,0
+FCF.US,D,20191211,000000,12.8229,12.877,12.698,12.7531,250089.63795971,0
+FCF.US,D,20191212,000000,12.7885,13.0993,12.7885,13.0304,419765.61164695,0
+FCF.US,D,20191213,000000,13.0029,13.0914,12.9233,13.0393,365458.60278516,0
+FCF.US,D,20191216,000000,13.2074,13.296,13.1376,13.1376,484068.2745824,0
+FCF.US,D,20191217,000000,13.1632,13.296,13.1455,13.2625,341758.8357969,0
+FCF.US,D,20191218,000000,13.2714,13.288,13.1278,13.1278,841170.38853976,0
+FCF.US,D,20191219,000000,13.1455,13.2527,13.1455,13.2428,640721.42612098,0
+FCF.US,D,20191220,000000,13.3058,13.3234,13.1887,13.2163,2225773.881822,0
+FCF.US,D,20191223,000000,13.2163,13.2527,13.0815,13.1278,387151.10414357,0
+FCF.US,D,20191224,000000,13.1376,13.1376,13.0815,13.1091,132845.59825005,0
+FCF.US,D,20191226,000000,13.0815,13.1179,13.0205,13.0737,194532.91812573,0
+FCF.US,D,20191227,000000,13.0815,13.0815,12.9143,12.9233,504943.22702166,0
+FCF.US,D,20191230,000000,12.9941,13.0953,12.9399,13.0107,363729.95457303,0
+FCF.US,D,20191231,000000,13.0205,13.0737,12.9233,12.9487,486755.81412631,0
+FCF.US,D,20200102,000000,13.0205,13.0569,12.9143,13.0481,535272.86832937,0
+FCF.US,D,20200103,000000,12.8681,13.0393,12.8515,12.9842,451637.81727101,0
+FCF.US,D,20200106,000000,12.8327,12.877,12.7443,12.7973,476919.80579931,0
+FCF.US,D,20200107,000000,12.7443,12.7797,12.5908,12.6724,411043.05613894,0
+FCF.US,D,20200108,000000,12.6626,12.8141,12.6626,12.7354,411750.78505402,0
+FCF.US,D,20200109,000000,12.7885,12.8603,12.6724,12.6901,377692.34786756,0
+FCF.US,D,20200110,000000,12.6292,12.6626,12.5042,12.5554,279889.49943299,0
+FCF.US,D,20200113,000000,12.5387,12.639,12.4846,12.6292,258423.75604594,0
+FCF.US,D,20200114,000000,12.6006,12.7069,12.5387,12.6538,411274.89836974,0
+FCF.US,D,20200115,000000,12.5456,12.6626,12.521,12.6538,484885.82350155,0
+FCF.US,D,20200116,000000,12.7443,12.8416,12.7255,12.7797,351565.3554191,0
+FCF.US,D,20200117,000000,12.8957,12.8957,12.7491,12.7797,297003.11673305,0
+FCF.US,D,20200121,000000,12.6724,12.7305,12.5554,12.5652,384008.01495317,0
+FCF.US,D,20200122,000000,12.6006,12.639,12.5132,12.582,339406.85737652,0
+FCF.US,D,20200123,000000,12.5554,12.7167,12.4846,12.698,588790.80012492,0
+FCF.US,D,20200124,000000,12.6724,12.6724,12.457,12.5387,443159.30621647,0
+FCF.US,D,20200127,000000,12.279,12.4404,12.279,12.3332,280356.23445027,0
+FCF.US,D,20200128,000000,12.4315,12.4472,12.3164,12.405,310481.48852819,0
+FCF.US,D,20200129,000000,12.1109,12.3824,11.8689,12.0283,742317.13210334,0
+FCF.US,D,20200130,000000,11.9043,12.2437,11.9043,12.227,433915.10568916,0
+FCF.US,D,20200131,000000,12.0932,12.1965,12.0667,12.0667,511515.14078342,0
+FCF.US,D,20200203,000000,12.1542,12.2988,12.1355,12.279,504246.68347736,0
+FCF.US,D,20200204,000000,12.4404,12.5505,12.3872,12.457,428916.26180044,0
+FCF.US,D,20200205,000000,12.6105,12.7885,12.5652,12.7531,313373.41530189,0
+FCF.US,D,20200206,000000,12.8337,12.8425,12.5997,12.5997,264064.23347692,0
+FCF.US,D,20200207,000000,12.5288,12.5672,12.4542,12.4924,268595.32549647,0
+FCF.US,D,20200210,000000,12.4108,12.464,12.347,12.4206,278073.40195837,0
+FCF.US,D,20200211,000000,12.5112,12.6184,12.4924,12.4924,241315.22300533,0
+FCF.US,D,20200212,000000,12.5997,12.5997,12.4924,12.5446,231384.64745261,0
+FCF.US,D,20200213,000000,12.5112,12.6538,12.5112,12.6538,179044.23014508,0
+FCF.US,D,20200214,000000,12.6616,12.6616,12.4542,12.4826,253045.62640244,0
+FCF.US,D,20200218,000000,12.464,12.4826,12.2132,12.2486,331147.98633011,0
+FCF.US,D,20200219,000000,12.2948,12.338,12.2486,12.2663,283018.35269695,0
+FCF.US,D,20200220,000000,12.1866,12.3922,12.1866,12.338,317224.23340738,0
+FCF.US,D,20200221,000000,12.3204,12.3666,12.2319,12.2752,393651.83827306,0
+FCF.US,D,20200224,000000,11.9437,11.9791,11.8444,11.9349,284504.99015937,0
+FCF.US,D,20200225,000000,11.9251,11.9251,11.4835,11.512,434092.03791792,0
+FCF.US,D,20200226,000000,11.6103,11.7185,11.4254,11.4402,441997.04450679,0
+FCF.US,D,20200227,000000,11.2042,11.5396,10.9908,11.0065,956997.95356737,0
+FCF.US,D,20200228,000000,10.6751,10.8915,10.383,10.6102,1246856.6689249,0
+FCF.US,D,20200302,000000,10.6102,11.1511,10.5492,11.1412,606096.60243209,0
+FCF.US,D,20200303,000000,11.097,11.3045,10.6485,10.7655,832591.20914816,0
+FCF.US,D,20200304,000000,10.8639,10.9435,10.5856,10.9357,525450.07907694,0
+FCF.US,D,20200305,000000,10.5128,10.6721,10.208,10.4046,647668.55822996,0
+FCF.US,D,20200306,000000,9.90115,10.2256,9.84804,10.1086,808498.93733056,0
+FCF.US,D,20200309,000000,9.33519,9.37993,8.6879,8.69724,581327.1072561,0
+FCF.US,D,20200310,000000,8.9841,9.08372,8.53467,8.92136,658917.99068335,0
+FCF.US,D,20200311,000000,8.75083,8.86717,8.48068,8.63361,1083581.7778819,0
+FCF.US,D,20200312,000000,8.0941,8.84967,7.77016,8.28282,981691.18485165,0
+FCF.US,D,20200313,000000,8.84043,9.02108,8.30996,8.9663,763166.66324537,0
+FCF.US,D,20200316,000000,7.86919,8.27406,7.78835,7.87814,601095.7248396,0
+FCF.US,D,20200317,000000,8.02221,8.66065,7.5364,8.57962,773710.40048745,0
+FCF.US,D,20200318,000000,8.11199,8.48973,7.60858,7.77921,744275.58884249,0
+FCF.US,D,20200319,000000,7.60858,8.39985,7.38367,8.15694,825475.27962554,0
+FCF.US,D,20200320,000000,8.10305,8.41795,7.63552,7.90509,1174976.4257089,0
+FCF.US,D,20200323,000000,7.92308,8.0581,7.06858,7.37453,622316.40692128,0
+FCF.US,D,20200324,000000,7.80645,8.02221,7.58163,8.02221,523121.48825,0
+FCF.US,D,20200325,000000,7.49145,7.88729,7.19456,7.62618,751405.75429157,0
+FCF.US,D,20200326,000000,7.67132,8.17494,7.5545,8.10305,588651.49141606,0
+FCF.US,D,20200327,000000,7.74341,8.16588,7.56334,7.95908,740709.48926607,0
+FCF.US,D,20200330,000000,7.93223,8.16588,7.6668,8.12989,673673.52845168,0
+FCF.US,D,20200331,000000,8.04001,8.22893,7.95012,8.21997,739428.25588531,0
+FCF.US,D,20200401,000000,7.80645,8.0581,7.7614,7.94128,854262.35661689,0
+FCF.US,D,20200402,000000,7.82405,8.23807,7.66247,7.8511,742639.47415232,0
+FCF.US,D,20200403,000000,7.77921,7.92308,7.21265,7.39262,848984.89531045,0
+FCF.US,D,20200406,000000,7.77016,8.0761,7.67132,8.03106,715621.71944866,0
+FCF.US,D,20200407,000000,8.3728,8.53467,8.00411,8.12989,892811.21174731,0
+FCF.US,D,20200408,000000,8.27406,8.51687,8.0761,8.28282,627314.23395811,0
+FCF.US,D,20200409,000000,8.45374,9.02953,8.3728,8.97584,634702.67978712,0
+FCF.US,D,20200413,000000,8.85881,8.85881,8.25578,8.3728,417163.48766176,0
+FCF.US,D,20200414,000000,8.57086,8.77728,8.01307,8.21997,468724.99642194,0
+FCF.US,D,20200415,000000,7.82405,7.88729,7.5186,7.59039,722012.63357408,0
+FCF.US,D,20200416,000000,7.60858,7.70731,7.19456,7.47355,947413.10765707,0
+FCF.US,D,20200417,000000,7.63552,8.0761,7.63552,7.99517,624741.59867771,0
+FCF.US,D,20200420,000000,7.74341,8.15242,7.74341,7.93223,465305.3235176,0
+FCF.US,D,20200421,000000,7.63552,7.87814,7.47355,7.7614,539586.35404458,0
+FCF.US,D,20200422,000000,7.95908,8.02221,7.6668,7.74341,557582.5987847,0
+FCF.US,D,20200423,000000,7.71637,7.95908,7.67132,7.8511,400066.13999194,0
+FCF.US,D,20200424,000000,7.86919,7.99517,7.71637,7.89613,315067.49054978,0
+FCF.US,D,20200427,000000,8.00411,8.60224,7.98612,8.43584,450854.84131611,0
+FCF.US,D,20200428,000000,8.62465,8.6879,8.20198,8.31881,685402.91499691,0
+FCF.US,D,20200429,000000,8.58866,9.06484,8.34596,8.83099,733701.34604373,0
+FCF.US,D,20200430,000000,8.56182,8.71425,8.31881,8.56182,612467.17951972,0
+FCF.US,D,20200501,000000,7.96822,8.09489,7.74341,7.91433,732182.16932084,0
+FCF.US,D,20200504,000000,7.69827,7.90509,7.65332,7.77921,452278.43396139,0
+FCF.US,D,20200505,000000,7.95012,8.01307,7.52745,7.5364,417226.53247891,0
+FCF.US,D,20200506,000000,7.56334,7.62618,7.15886,7.2216,630021.09368792,0
+FCF.US,D,20200507,000000,7.41317,7.56826,7.2216,7.24,473147.28528932,0
+FCF.US,D,20200508,000000,7.44966,7.69581,7.40403,7.65028,521697.89560472,0
+FCF.US,D,20200511,000000,7.49539,7.49539,7.1213,7.1213,710219.18535982,0
+FCF.US,D,20200512,000000,7.13958,7.25819,6.70186,6.72016,596625.64393342,0
+FCF.US,D,20200513,000000,6.31901,6.58326,6.24614,6.51048,834517.12662685,0
+FCF.US,D,20200514,000000,6.34625,6.5924,6.17297,6.56517,810861.08426983,0
+FCF.US,D,20200515,000000,6.52868,6.58326,6.41008,6.44657,780367.72980792,0
+FCF.US,D,20200518,000000,6.74749,7.28553,6.74749,7.20341,638715.17734304,0
+FCF.US,D,20200519,000000,7.09415,7.20341,6.76579,6.77493,420329.96444561,0
+FCF.US,D,20200520,000000,7.02108,7.32201,6.91526,7.26733,582812.72786663,0
+FCF.US,D,20200521,000000,7.25819,7.3585,7.18531,7.21256,349199.14107227,0
+FCF.US,D,20200522,000000,7.25819,7.30372,7.06661,7.13054,326727.73116651,0
+FCF.US,D,20200526,000000,7.49539,7.62304,7.39508,7.56826,590165.58387951,0
+FCF.US,D,20200527,000000,7.91472,8.23375,7.77793,8.16088,704924.43757127,0
+FCF.US,D,20200528,000000,8.29767,8.29767,7.66847,7.7141,539907.67924164,0
+FCF.US,D,20200529,000000,7.55912,7.57731,7.30372,7.45871,445742.11001577,0
+FCF.US,D,20200601,000000,7.50443,7.54082,7.31296,7.32201,697182.12728472,0
+FCF.US,D,20200602,000000,7.44062,7.58635,7.33116,7.42222,406855.66005803,0
+FCF.US,D,20200603,000000,7.67771,8.00569,7.60455,7.82346,554810.66053396,0
+FCF.US,D,20200604,000000,7.72305,8.08525,7.65923,7.99674,589899.16868446,0
+FCF.US,D,20200605,000000,8.68052,8.83571,8.4618,8.57136,766784.62226817,0
+FCF.US,D,20200608,000000,8.79036,8.88114,8.62593,8.69881,579527.2794117,0
+FCF.US,D,20200609,000000,8.39798,8.72615,8.06046,8.51658,589529.03459669,0
+FCF.US,D,20200610,000000,8.54382,8.54382,8.11535,8.20641,1663022.624883,0
+FCF.US,D,20200611,000000,7.70495,7.74144,7.20341,7.2216,669268.52606643,0
+FCF.US,D,20200612,000000,7.54082,7.54082,7.1213,7.39508,712953.50009065,0
+FCF.US,D,20200615,000000,7.03012,7.54987,7.00279,7.46795,794678.90330055,0
+FCF.US,D,20200616,000000,7.82346,7.9694,7.54082,7.76878,834606.60959312,0
+FCF.US,D,20200617,000000,7.77793,7.79631,7.36754,7.38593,572660.478602,0
+FCF.US,D,20200618,000000,7.27638,7.55912,7.27638,7.40403,456441.42559695,0
+FCF.US,D,20200619,000000,7.50443,7.5956,7.16693,7.37659,2238584.1819257,0
+FCF.US,D,20200622,000000,7.25819,7.477,7.21256,7.39508,553444.01159449,0
+FCF.US,D,20200623,000000,7.54987,7.60455,7.24894,7.24894,474085.83958331,0
+FCF.US,D,20200624,000000,7.1213,7.15797,6.81604,6.90258,515462.5598184,0
+FCF.US,D,20200625,000000,6.83895,7.19436,6.82036,7.19436,550406.6750006,0
+FCF.US,D,20200626,000000,7.03938,7.09415,6.74749,6.88419,991048.2559387,0
+FCF.US,D,20200629,000000,7.04842,7.36754,7.00731,7.30372,656480.59670424,0
+FCF.US,D,20200630,000000,7.24,7.58635,7.24,7.54987,728911.97364425,0
+FCF.US,D,20200701,000000,7.54987,7.64114,6.98459,7.00279,637342.42729222,0
+FCF.US,D,20200702,000000,7.25819,7.41317,6.91162,6.94821,538086.49750758,0
+FCF.US,D,20200706,000000,7.19436,7.3402,7.02108,7.06661,591555.62041243,0
+FCF.US,D,20200707,000000,6.92982,6.94821,6.77493,6.85695,644558.00830002,0
+FCF.US,D,20200708,000000,6.77493,6.9071,6.62909,6.80227,688587.69511478,0
+FCF.US,D,20200709,000000,6.75644,6.78417,6.56517,6.5924,728516.41825924,0
+FCF.US,D,20200710,000000,6.61974,6.97555,6.57421,6.92087,714671.97978388,0
+FCF.US,D,20200713,000000,7.03938,7.28553,6.93896,7.14873,762937.87157024,0
+FCF.US,D,20200714,000000,7.13054,7.20341,6.87515,6.98459,961891.04485957,0
+FCF.US,D,20200715,000000,7.24,7.42222,7.20341,7.36754,540273.74592187,0
+FCF.US,D,20200716,000000,7.26733,7.43127,7.20341,7.38593,567632.14600849,0
+FCF.US,D,20200717,000000,7.37659,7.40865,7.07585,7.13054,765466.78221939,0
+FCF.US,D,20200720,000000,7.08501,7.1031,6.84318,6.91162,531255.28651401,0
+FCF.US,D,20200721,000000,6.99384,7.42222,6.99384,7.41317,1030389.238691,0
+FCF.US,D,20200722,000000,7.30372,7.32201,7.03012,7.16693,670961.58446243,0
+FCF.US,D,20200723,000000,7.1031,7.42694,7.06661,7.34925,716033.5444639,0
+FCF.US,D,20200724,000000,7.37659,7.46795,7.23084,7.25819,466887.54505764,0
+FCF.US,D,20200727,000000,7.17607,7.23084,7.03475,7.08501,414962.00332102,0
+FCF.US,D,20200728,000000,7.01204,7.15325,6.92982,6.95735,730838.90797482,0
+FCF.US,D,20200729,000000,7.25819,7.62304,6.99384,7.53178,903490.1902907,0
+FCF.US,D,20200730,000000,7.3585,7.38593,7.05747,7.20341,1003935.836786,0
+FCF.US,D,20200731,000000,7.14873,7.18974,6.94359,7.17607,1000322.9620227,0
+FCF.US,D,20200803,000000,7.19436,7.28553,7.09415,7.20341,831058.8133507,0
+FCF.US,D,20200804,000000,7.21256,7.26733,7.11795,7.19436,620729.1011218,0
+FCF.US,D,20200805,000000,7.27638,7.40403,7.14873,7.3585,929462.62125196,0
+FCF.US,D,20200806,000000,7.33076,7.46018,7.32152,7.37689,504517.16607996,0
+FCF.US,D,20200807,000000,7.34916,7.84854,7.26605,7.8392,714067.96976153,0
+FCF.US,D,20200810,000000,7.90391,8.23955,7.88541,8.03332,644709.51923155,0
+FCF.US,D,20200811,000000,8.29216,8.43997,8.06096,8.08859,817996.33397837,0
+FCF.US,D,20200812,000000,8.31065,8.31065,7.86683,8.02408,658475.66011142,0
+FCF.US,D,20200813,000000,7.92239,8.00549,7.76062,7.81127,600059.55276421,0
+FCF.US,D,20200814,000000,7.72816,7.97786,7.68195,7.95002,544981.77017019,0
+FCF.US,D,20200817,000000,7.89447,7.95928,7.72816,7.87627,549879.94572184,0
+FCF.US,D,20200818,000000,7.86683,7.86683,7.56167,7.60819,506273.26929311,0
+FCF.US,D,20200819,000000,7.62638,7.79297,7.5896,7.69129,510997.56317166,0
+FCF.US,D,20200820,000000,7.53404,7.59875,7.51093,7.54338,428353.94270555,0
+FCF.US,D,20200821,000000,7.48781,7.64506,7.47405,7.5064,2789328.4517536,0
+FCF.US,D,20200824,000000,7.62638,7.84854,7.46943,7.8392,590792.98149532,0
+FCF.US,D,20200825,000000,7.94098,7.99625,7.73731,7.79297,527838.66416534,0
+FCF.US,D,20200826,000000,7.77449,7.78373,7.56167,7.61723,418074.58695474,0
+FCF.US,D,20200827,000000,7.6727,7.88541,7.6727,7.76514,386812.49246437,0
+FCF.US,D,20200828,000000,7.84854,7.84854,7.61271,7.6727,595540.66296734,0
+FCF.US,D,20200831,000000,7.60819,7.7144,7.58045,7.58045,614292.42866135,0
+FCF.US,D,20200901,000000,7.5064,7.66464,7.48781,7.55262,491252.33318161,0
+FCF.US,D,20200902,000000,7.5064,7.73741,7.5064,7.69129,563746.75493877,0
+FCF.US,D,20200903,000000,7.73741,7.9871,7.57121,7.62638,793855.25327007,0
+FCF.US,D,20200904,000000,7.8392,7.89456,7.62638,7.74676,812358.90710305,0
+FCF.US,D,20200908,000000,7.6727,7.6727,7.39547,7.39547,718680.40993223,0
+FCF.US,D,20200909,000000,7.46943,7.48781,7.18285,7.22898,811253.58909918,0
+FCF.US,D,20200910,000000,7.21983,7.29359,7.12267,7.17361,622732.29934409,0
+FCF.US,D,20200911,000000,7.16427,7.21983,7.07193,7.16427,575789.33186595,0
+FCF.US,D,20200914,000000,7.20115,7.36764,7.14588,7.2752,785994.98816434,0
+FCF.US,D,20200915,000000,7.28445,7.33076,7.12739,7.13664,499877.27090825,0
+FCF.US,D,20200916,000000,7.12739,7.29359,7.0441,7.16427,637353.61266301,0
+FCF.US,D,20200917,000000,7.14588,7.17813,7.07193,7.09956,605597.32815435,0
+FCF.US,D,20200918,000000,7.12739,7.12739,6.98401,7.08117,1791059.5305477,0
+FCF.US,D,20200921,000000,6.89619,7.03022,6.69291,6.74838,916540.46744037,0
+FCF.US,D,20200922,000000,6.76677,6.92402,6.70678,6.72979,978893.82530367,0
+FCF.US,D,20200923,000000,6.75743,6.97939,6.60057,6.61876,1116383.386133,0
+FCF.US,D,20200924,000000,6.66517,7.05344,6.60972,6.85006,1040648.2574041,0
+FCF.US,D,20200925,000000,6.78535,6.97023,6.78535,6.88704,904514.16014342,0
+FCF.US,D,20200928,000000,6.97939,7.22898,6.97023,7.15502,709298.93439984,0
+FCF.US,D,20200929,000000,7.12739,7.18285,6.96551,7.0441,837258.55932091,0
+FCF.US,D,20200930,000000,7.07193,7.2752,6.99797,7.15502,952743.44526175,0
+FCF.US,D,20201001,000000,7.09031,7.24756,7.09031,7.22898,753603.17122475,0
+FCF.US,D,20201002,000000,7.09956,7.47867,7.09956,7.4417,816428.34836477,0
+FCF.US,D,20201005,000000,7.54338,7.756,7.54338,7.72816,735191.03406182,0
+FCF.US,D,20201006,000000,7.87627,8.05644,7.76062,7.77449,837539.2104424,0
+FCF.US,D,20201007,000000,7.86683,8.03785,7.77901,7.91315,867954.26730882,0
+FCF.US,D,20201008,000000,8.00549,8.14406,7.92239,8.10727,548476.69011435,0
+FCF.US,D,20201009,000000,8.16284,8.17189,7.9871,7.9871,535701.97982674,0
+FCF.US,D,20201012,000000,7.95928,8.14406,7.9454,8.14406,410384.13611455,0
+FCF.US,D,20201013,000000,8.05182,8.05182,7.81127,7.83005,399032.00162032,0
+FCF.US,D,20201014,000000,7.84854,7.91315,7.6727,7.69129,285408.97148913,0
+FCF.US,D,20201015,000000,7.58045,7.91315,7.58045,7.88541,447640.57249344,0
+FCF.US,D,20201016,000000,7.87627,7.95928,7.72354,7.95002,393598.9619748,0
+FCF.US,D,20201019,000000,7.99625,8.05182,7.83005,7.84854,396186.85003354,0
+FCF.US,D,20201020,000000,7.95928,8.08859,7.93164,7.9871,438669.90512439,0
+FCF.US,D,20201021,000000,7.9871,8.09813,7.96862,8.07944,291690.06561048,0
+FCF.US,D,20201022,000000,8.10727,8.39375,8.04552,8.39375,486377.54522342,0
+FCF.US,D,20201023,000000,8.48619,8.58788,8.33838,8.43997,412803.22675964,0
+FCF.US,D,20201026,000000,8.31989,8.34753,8.20887,8.32904,538293.93529304,0
+FCF.US,D,20201027,000000,8.35687,8.37546,8.00549,8.01483,356005.94762049,0
+FCF.US,D,20201028,000000,7.90391,8.06096,7.70967,7.78373,557975.10361404,0
+FCF.US,D,20201029,000000,7.74676,7.94098,7.61723,7.90391,538725.08049418,0
+FCF.US,D,20201030,000000,7.88541,8.02408,7.84854,7.96862,485014.96369151,0
+FCF.US,D,20201102,000000,8.09813,8.21349,8.01483,8.14406,426081.27873255,0
+FCF.US,D,20201103,000000,8.3846,8.45866,8.27377,8.34753,498960.07050393,0
+FCF.US,D,20201104,000000,8.06096,8.06096,7.59875,7.62638,598580.033265,0
+FCF.US,D,20201105,000000,7.68273,8.08092,7.67339,7.97324,639454.42866669,0
+FCF.US,D,20201106,000000,8.0763,8.11387,7.8326,7.86093,540339.84129468,0
+FCF.US,D,20201109,000000,8.60096,9.48024,8.50724,9.305,968936.81160182,0
+FCF.US,D,20201110,000000,9.17262,9.53826,9.17262,9.40746,771299.44465748,0
+FCF.US,D,20201111,000000,9.42615,9.42615,8.92421,9.13525,643835.0266066,0
+FCF.US,D,20201112,000000,8.93817,9.05992,8.7649,8.93817,657457.79137004,0
+FCF.US,D,20201113,000000,9.06936,9.27569,9.02295,9.17262,699092.79198506,0
+FCF.US,D,20201116,000000,9.56678,9.65037,9.35829,9.60316,526994.67709706,0
+FCF.US,D,20201117,000000,9.40746,9.57071,9.25611,9.51958,529947.61498413,0
+FCF.US,D,20201118,000000,9.62186,9.67889,9.34109,9.34109,431941.39617166,0
+FCF.US,D,20201119,000000,9.29526,9.35829,9.13053,9.3225,346868.51654157,0
+FCF.US,D,20201120,000000,9.23773,9.44582,9.15335,9.34109,567224.38840081,0
+FCF.US,D,20201123,000000,9.52843,9.61202,9.40254,9.48024,601569.5778201,0
+FCF.US,D,20201124,000000,9.70742,10.0585,9.69758,9.93166,585359.9418498,0
+FCF.US,D,20201125,000000,9.79986,9.96011,9.58547,9.67889,372477.93137828,0
+FCF.US,D,20201127,000000,9.64054,9.70742,9.39764,9.4999,198152.91085231,0
+FCF.US,D,20201130,000000,9.43599,9.46253,9.02767,9.05992,526251.35836585,0
+FCF.US,D,20201201,000000,9.28552,9.40746,9.15335,9.17262,482747.38397795,0
+FCF.US,D,20201202,000000,9.16299,9.43599,9.16299,9.40746,386935.53154299,0
+FCF.US,D,20201203,000000,9.42615,9.56678,9.305,9.46253,403447.17252448,0
+FCF.US,D,20201204,000000,9.65037,9.82936,9.62186,9.80968,518531.41882087,0
+FCF.US,D,20201207,000000,9.74281,9.80477,9.55203,9.71724,440816.47946309,0
+FCF.US,D,20201208,000000,9.58547,9.85689,9.58547,9.83919,477763.79286759,0
+FCF.US,D,20201209,000000,9.96011,10.0585,9.82444,9.88345,553312.83770075,0
+FCF.US,D,20201210,000000,9.7615,9.93166,9.73495,9.85689,405634.42093876,0
+FCF.US,D,20201211,000000,9.69758,9.80968,9.65923,9.73495,328588.57012427,0
+FCF.US,D,20201214,000000,9.94147,9.94643,9.7025,9.70742,578870.3930911,0
+FCF.US,D,20201215,000000,9.79986,10.0388,9.70742,9.98768,475618.23538077,0
+FCF.US,D,20201216,000000,10.0713,10.1047,9.93651,10.0624,585564.32907958,0
+FCF.US,D,20201217,000000,10.1096,10.1096,9.84804,9.97786,510303.05333115,0
+FCF.US,D,20201218,000000,9.96805,10.1932,9.93166,9.99749,2817838.9450311,0
+FCF.US,D,20201221,000000,9.96805,10.0624,9.61202,9.75265,531293.92688581,0
+FCF.US,D,20201222,000000,9.80968,9.80968,9.67889,9.73495,499593.56923108,0
+FCF.US,D,20201223,000000,9.80968,9.99749,9.7615,9.98768,364274.9871858,0
+FCF.US,D,20201224,000000,10.0251,10.0251,9.85689,9.98768,199114.85273976,0
+FCF.US,D,20201228,000000,10.0536,10.269,9.96805,10.2218,629248.28625192,0
+FCF.US,D,20201229,000000,10.2129,10.2955,10.0064,10.0437,477547.20341512,0
+FCF.US,D,20201230,000000,10.0811,10.2316,10.0437,10.1293,296296.40466985,0
+FCF.US,D,20201231,000000,10.1096,10.2866,10.0585,10.2512,357447.84359979,0
+FCF.US,D,20210104,000000,10.3054,10.4282,10.0152,10.1932,786459.68947784,0
+FCF.US,D,20210105,000000,10.1382,10.4086,10.1382,10.2866,526612.34078662,0
+FCF.US,D,20210106,000000,10.5964,11.5622,10.5964,11.2622,1670161.9419992,0
+FCF.US,D,20210107,000000,11.3744,11.5061,11.2474,11.3644,868801.30493276,0
+FCF.US,D,20210108,000000,11.45,11.4962,10.8777,11.1314,491190.30521636,0
+FCF.US,D,20210111,000000,11.2052,11.7293,10.9987,11.7117,605428.5307407,0
+FCF.US,D,20210112,000000,11.7117,12.0253,11.6359,11.8601,492275.28618244,0
+FCF.US,D,20210113,000000,11.7677,11.9171,11.5985,11.7677,450958.56020884,0
+FCF.US,D,20210114,000000,11.8897,12.1709,11.8326,12.0588,495598.35815729,0
+FCF.US,D,20210115,000000,11.7775,12.0007,11.6556,11.8523,717121.57598565,0
+FCF.US,D,20210119,000000,11.9555,11.9831,11.7627,11.9181,569391.2997773,0
+FCF.US,D,20210120,000000,11.8699,11.9605,11.7677,11.8897,497934.06694743,0
+FCF.US,D,20210121,000000,11.8799,11.9369,11.5622,11.5897,516706.16967924,0
+FCF.US,D,20210122,000000,11.4117,11.8847,11.3744,11.8699,480666.90501206,0
+FCF.US,D,20210125,000000,11.6841,11.8523,11.394,11.7962,477837.00620363,0
+FCF.US,D,20210126,000000,11.8985,11.8985,11.6556,11.6753,356134.07095857,0
+FCF.US,D,20210127,000000,11.4304,11.6929,10.8963,10.9525,724349.35921612,0
+FCF.US,D,20210128,000000,11.3182,11.3644,11.1216,11.2524,809713.05848661,0
+FCF.US,D,20210129,000000,11.2238,11.3842,10.9387,10.9908,878213.28602185,0
+FCF.US,D,20210201,000000,11.037,11.1393,10.8029,11.0645,427067.62506535,0
+FCF.US,D,20210202,000000,11.1875,11.4117,11.0469,11.3458,370828.59761354,0
+FCF.US,D,20210203,000000,11.2809,11.394,11.0281,11.3546,600839.47816344,0
+FCF.US,D,20210204,000000,11.2888,11.8199,11.2888,11.7431,584066.50624637,0
+FCF.US,D,20210205,000000,11.8099,11.8571,11.569,11.7717,434973.64850611,0
+FCF.US,D,20210208,000000,11.8199,12.0067,11.7047,11.9889,433898.83605892,0
+FCF.US,D,20210209,000000,11.9329,12.1886,11.8571,12.1591,549292.20532972,0
+FCF.US,D,20210210,000000,12.1974,12.2535,12.0559,12.0657,549262.71662492,0
+FCF.US,D,20210211,000000,12.0932,12.1886,11.7815,11.9035,722307.52062203,0
+FCF.US,D,20210212,000000,11.9231,12.0263,11.8287,11.9516,459698.40219897,0
+FCF.US,D,20210216,000000,12.0932,12.2624,11.9427,12.1974,427241.50673846,0
+FCF.US,D,20210217,000000,12.1493,12.3774,12.1296,12.282,449434.29922649,0
+FCF.US,D,20210218,000000,12.2063,12.338,12.0657,12.0745,429538.57515681,0
+FCF.US,D,20210219,000000,12.1974,12.3774,12.1493,12.3578,409708.94645993,0
+FCF.US,D,20210222,000000,12.2918,12.6282,12.2446,12.5652,571241.97021617,0
+FCF.US,D,20210223,000000,12.6134,13.0767,12.5741,12.7265,868143.40176027,0
+FCF.US,D,20210224,000000,12.8199,13.236,12.7462,13.1229,644889.50201599,0
+FCF.US,D,20210225,000000,13.3038,13.3786,12.9527,13.0295,712050.53561278,0
+FCF.US,D,20210226,000000,12.8879,13.0097,12.6429,12.6783,840884.65315881,0
+FCF.US,D,20210301,000000,12.9527,13.0855,12.7835,12.9625,427990.92658101,0
+FCF.US,D,20210302,000000,12.9163,13.0295,12.7747,12.8593,415105.37943744,0
+FCF.US,D,20210303,000000,12.8023,13.5585,12.8023,13.172,757507.88248038,0
+FCF.US,D,20210304,000000,13.1622,13.6146,13.1524,13.35,876161.27890887,0
+FCF.US,D,20210305,000000,13.6342,13.8231,13.473,13.7955,960010.8857159,0
+FCF.US,D,20210308,000000,13.9745,14.5036,13.9695,14.4278,769527.07181411,0
+FCF.US,D,20210309,000000,14.2204,14.3796,13.8417,14.1358,757899.37045783,0
+FCF.US,D,20210310,000000,14.1918,14.4672,14.0777,14.3895,1026728.5718889,0
+FCF.US,D,20210311,000000,14.3148,14.3895,14.1869,14.363,481144.82540013,0
+FCF.US,D,20210312,000000,14.5508,14.7121,14.4574,14.6649,569203.18217775,0
+FCF.US,D,20210315,000000,14.6078,14.6078,14.1073,14.3148,621623.93078455,0
+FCF.US,D,20210316,000000,14.1731,14.2204,13.8801,14.1535,647632.96841383,0
+FCF.US,D,20210317,000000,14.2489,14.3994,14.0325,14.1073,590630.28519301,0
+FCF.US,D,20210318,000000,14.2764,14.7121,14.1358,14.2017,605780.36149446,0
+FCF.US,D,20210319,000000,14.0129,14.2764,13.7277,14.1731,2343835.4704508,0
+FCF.US,D,20210322,000000,14.0227,14.064,13.5496,13.7001,517076.30376701,0
+FCF.US,D,20210323,000000,13.473,13.7188,13.1887,13.2458,597375.06377597,0
+FCF.US,D,20210324,000000,13.4169,13.8506,13.2458,13.2458,510941.63631774,0
+FCF.US,D,20210325,000000,13.2182,13.6628,13.114,13.5585,440888.67594725,0
+FCF.US,D,20210326,000000,13.7955,13.8899,13.6726,13.8417,525463.2981515,0
+FCF.US,D,20210329,000000,13.6913,13.8132,13.3215,13.407,506445.11726243,0
+FCF.US,D,20210330,000000,13.5772,13.7955,13.5585,13.6057,431627.18893781,0
+FCF.US,D,20210331,000000,13.8132,13.8703,13.586,13.586,932418.6096947,0
+FCF.US,D,20210401,000000,13.5024,13.7375,13.4268,13.71,393838.93902072,0
+FCF.US,D,20210405,000000,13.7955,13.9195,13.591,13.7277,511332.1074433,0
+FCF.US,D,20210406,000000,13.6913,13.8605,13.5959,13.7375,317779.43453903,0
+FCF.US,D,20210407,000000,13.71,13.8231,13.5349,13.6244,361672.8632006,0
+FCF.US,D,20210408,000000,13.5202,13.6342,13.3126,13.5772,344946.66647044,0
+FCF.US,D,20210409,000000,13.71,13.7277,13.5772,13.6726,322175.28525729,0
+FCF.US,D,20210412,000000,13.7473,13.8605,13.586,13.7867,261049.26762459,0
+FCF.US,D,20210413,000000,13.6529,13.7769,13.3697,13.4542,275634.99112739,0
+FCF.US,D,20210414,000000,13.4542,13.7769,13.4542,13.6529,232392.34767509,0
+FCF.US,D,20210415,000000,13.6824,13.6824,13.3038,13.5772,222574.6426821,0
+FCF.US,D,20210416,000000,13.8053,13.8231,13.5398,13.6244,233888.13680453,0
+FCF.US,D,20210419,000000,13.586,13.6726,13.3982,13.5113,262285.75952221,0
+FCF.US,D,20210420,000000,13.3982,13.3982,13.0295,13.0668,386572.51541845,0
+FCF.US,D,20210421,000000,13.0393,13.3884,12.9714,13.3314,438416.70900391,0
+FCF.US,D,20210422,000000,13.294,13.3412,13.114,13.1229,333520.30178829,0
+FCF.US,D,20210423,000000,13.0943,13.7769,13.0767,13.6529,479773.09220121,0
+FCF.US,D,20210426,000000,13.7955,13.9096,13.5113,13.5585,319304.71237326,0
+FCF.US,D,20210427,000000,13.7867,13.7867,13.4169,13.6529,310965.51002759,0
+FCF.US,D,20210428,000000,13.5772,13.7375,13.4828,13.5959,260849.96465425,0
+FCF.US,D,20210429,000000,13.8703,14.0591,13.7001,13.8997,364691.89646049,0
+FCF.US,D,20210430,000000,13.7769,14.0227,13.6726,13.7001,480257.1137006,0
+FCF.US,D,20210503,000000,13.945,14.1259,13.8506,14.0227,685832.02649427,0
+FCF.US,D,20210504,000000,13.9745,14.2302,13.8899,14.2204,467790.5095355,0
+FCF.US,D,20210505,000000,14.2302,14.2489,14.1211,14.24,246849.94783981,0
+FCF.US,D,20210506,000000,14.301,14.483,14.1201,14.483,460011.59258093,0
+FCF.US,D,20210507,000000,14.2715,14.474,14.2715,14.4642,380273.11796309,0
+FCF.US,D,20210510,000000,14.5094,14.7593,14.4052,14.4052,561515.78189323,0
+FCF.US,D,20210511,000000,14.2626,14.4446,14.1102,14.1771,326618.92801434,0
+FCF.US,D,20210512,000000,14.3305,14.3768,13.8201,13.8821,376813.78783505,0
+FCF.US,D,20210513,000000,13.8525,14.5292,13.8525,14.4446,524155.62662162,0
+FCF.US,D,20210514,000000,14.5488,14.5784,14.425,14.5784,289970.56906536,0
+FCF.US,D,20210517,000000,14.5094,14.7111,14.3954,14.6914,366209.0394796,0
+FCF.US,D,20210518,000000,14.6629,14.7386,14.3954,14.3954,280087.78555145,0
+FCF.US,D,20210519,000000,14.2253,14.425,14.0158,14.415,544465.20941033,0
+FCF.US,D,20210520,000000,14.3305,14.4692,14.1397,14.415,300444.14352707,0
+FCF.US,D,20210521,000000,14.5586,14.8439,14.5194,14.8055,410352.61370597,0
+FCF.US,D,20210524,000000,14.9107,14.9491,14.5586,14.5586,283737.26698281,0
+FCF.US,D,20210525,000000,14.6068,14.7298,14.0257,14.0345,398083.27880743,0
+FCF.US,D,20210526,000000,14.0915,14.2666,13.9303,14.2538,309560.22071632,0
+FCF.US,D,20210527,000000,14.4544,14.5488,14.3728,14.4642,275583.13168102,0
+FCF.US,D,20210528,000000,14.5292,14.5292,14.1968,14.4348,243370.28067398,0
+FCF.US,D,20210601,000000,14.5292,14.7013,14.4446,14.6344,528271.84307025,0
+FCF.US,D,20210602,000000,14.6826,14.7013,14.415,14.4544,284123.67070081,0
+FCF.US,D,20210603,000000,14.4544,14.597,14.3404,14.5586,303550.62604945,0
+FCF.US,D,20210604,000000,14.4928,14.5194,14.364,14.4928,202537.57619977,0
+FCF.US,D,20210607,000000,14.4928,14.5586,14.3768,14.4544,252993.76695608,0
+FCF.US,D,20210608,000000,14.3108,14.597,14.2253,14.5488,300633.27797852,0
+FCF.US,D,20210609,000000,14.415,14.4642,14.3108,14.3404,503362.02233351,0
+FCF.US,D,20210610,000000,14.425,14.474,14.0059,14.0059,295281.58648415,0
+FCF.US,D,20210611,000000,14.1299,14.2912,13.9863,14.0059,259026.74921641,0
+FCF.US,D,20210614,000000,14.0345,14.244,13.768,13.8919,400980.28984058,0
+FCF.US,D,20210615,000000,13.9479,14.1869,13.8624,14.0443,379270.50200005,0
+FCF.US,D,20210616,000000,13.9863,14.3206,13.7925,14.2253,486382.62948287,0
+FCF.US,D,20210617,000000,14.3404,14.3404,13.5388,13.5684,752995.09379484,0
+FCF.US,D,20210618,000000,13.348,13.4532,13.1003,13.1189,1146631.6792895,0
+FCF.US,D,20210621,000000,13.3008,13.7877,13.2428,13.6824,658929.17605413,0
+FCF.US,D,20210622,000000,13.6824,13.7011,13.4532,13.6146,287475.21452856,0
+FCF.US,D,20210623,000000,13.6628,13.7483,13.5585,13.5585,439330.85885256,0
+FCF.US,D,20210624,000000,13.6824,13.8525,13.5104,13.825,292807.58583703,0
+FCF.US,D,20210625,000000,13.8624,13.9863,13.7483,13.9115,938888.8382675,0
+FCF.US,D,20210628,000000,13.8437,13.8437,13.3766,13.4532,509051.30865518,0
+FCF.US,D,20210629,000000,13.586,13.6726,13.348,13.3864,253555.06919908,0
+FCF.US,D,20210630,000000,13.3107,13.4622,13.3107,13.4051,413239.45622023,0
+FCF.US,D,20210701,000000,13.5104,13.529,13.3294,13.415,455797.7583509,0
+FCF.US,D,20210702,000000,13.3864,13.5104,13.233,13.292,483760.16845988,0
+FCF.US,D,20210706,000000,13.233,13.3008,12.8583,12.9193,458030.76510022,0
+FCF.US,D,20210707,000000,12.7767,13.1681,12.7295,13.0049,572981.80379908,0
+FCF.US,D,20210708,000000,12.7295,12.9105,12.5957,12.7393,671189.35928566,0
+FCF.US,D,20210709,000000,13.0049,13.2251,12.9625,13.2251,457242.70488586,0
+FCF.US,D,20210712,000000,13.0147,13.3392,12.9675,13.3392,534706.48182693,0
+FCF.US,D,20210713,000000,13.2625,13.2822,12.9487,12.996,469770.32016433,0
+FCF.US,D,20210714,000000,13.0442,13.2527,12.8435,12.996,428519.68956354,0
+FCF.US,D,20210715,000000,12.8819,13.2822,12.8819,13.2625,515178.85814123,0
+FCF.US,D,20210716,000000,13.3392,13.3392,12.8623,12.8907,570432.55611214,0
+FCF.US,D,20210719,000000,12.5564,12.7491,12.281,12.3952,548521.43159748,0
+FCF.US,D,20210720,000000,12.405,13.0531,12.3952,12.6901,775379.0544381,0
+FCF.US,D,20210721,000000,12.8721,13.0727,12.8721,12.9487,351476.88930472,0
+FCF.US,D,20210722,000000,12.8721,12.8721,12.4915,12.5466,323589.72623556,0
+FCF.US,D,20210723,000000,12.7098,12.7767,12.5564,12.6449,294885.01424725,0
+FCF.US,D,20210726,000000,12.6488,12.9105,12.6488,12.7767,394421.5951534,0
+FCF.US,D,20210727,000000,12.6154,12.8239,12.521,12.7679,459063.88661992,0
+FCF.US,D,20210728,000000,12.8957,12.8957,11.9949,12.5859,765253.2433226,0
+FCF.US,D,20210729,000000,12.6351,12.8623,12.6351,12.7098,429082.00865843,0
+FCF.US,D,20210730,000000,12.7197,12.9006,12.5112,12.5466,465198.5540692,0
+FCF.US,D,20210802,000000,12.5761,12.8534,12.3952,12.4324,549108.15513772,0
+FCF.US,D,20210803,000000,12.5298,12.6951,12.338,12.6351,629675.3640455,0
+FCF.US,D,20210804,000000,12.3952,12.5957,12.348,12.3774,493830.05272147,0
+FCF.US,D,20210805,000000,12.4974,12.6223,12.4098,12.5731,339325.50922536,0
+FCF.US,D,20210806,000000,12.8131,13.054,12.6882,12.9389,389198.02699711,0
+FCF.US,D,20210809,000000,12.8957,13.0059,12.7669,12.8525,268839.36994995,0
+FCF.US,D,20210810,000000,12.8131,13.0639,12.7472,13.0353,426215.50318196,0
+FCF.US,D,20210811,000000,13.0835,13.2556,12.9006,13.236,425333.89259378,0
+FCF.US,D,20210812,000000,13.2556,13.2654,13.0639,13.1406,304936.59517482,0
+FCF.US,D,20210813,000000,13.1602,13.1799,13.0107,13.0157,228588.30475652,0
+FCF.US,D,20210816,000000,12.9006,13.0639,12.7855,12.9969,286462.43004663,0
+FCF.US,D,20210817,000000,12.8525,13.0059,12.7079,12.8229,235434.76852843,0
+FCF.US,D,20210818,000000,12.7757,12.9773,12.698,12.7177,282622.79731193,0
+FCF.US,D,20210819,000000,12.517,12.7275,12.4679,12.5731,444105.99532559,0
+FCF.US,D,20210820,000000,12.5633,12.8623,12.517,12.8043,396625.11319791,0
+FCF.US,D,20210823,000000,12.8425,12.9675,12.7944,12.8229,244722.693687,0
+FCF.US,D,20210824,000000,12.8229,12.9291,12.7757,12.8819,225956.69206653,0
+FCF.US,D,20210825,000000,12.8623,13.1307,12.8425,12.9675,381579.77264107,0
+FCF.US,D,20210826,000000,13.0157,13.0353,12.7472,12.7472,319373.85830175,0
+FCF.US,D,20210827,000000,12.8043,13.233,12.8043,13.1887,380117.53962399,0
+FCF.US,D,20210830,000000,13.2281,13.2281,12.8327,12.8425,306097.84003261,0
+FCF.US,D,20210831,000000,12.8721,13.0973,12.8425,12.9969,405496.12908179,0
+FCF.US,D,20210901,000000,13.0157,13.0403,12.8416,12.9675,470976.30650526,0
+FCF.US,D,20210902,000000,12.9969,13.112,12.8623,12.9006,276802.33709651,0
+FCF.US,D,20210903,000000,12.9291,12.9773,12.7275,12.8043,323507.36123251,0
+FCF.US,D,20210907,000000,12.7757,12.9487,12.6783,12.6882,396749.16912843,0
+FCF.US,D,20210908,000000,12.6124,12.698,12.4098,12.4778,334832.04072572,0
+FCF.US,D,20210909,000000,12.4,12.6075,12.4,12.4296,389044.4823618,0
+FCF.US,D,20210910,000000,12.4974,12.5928,12.1798,12.2083,383066.4101035,0
+FCF.US,D,20210913,000000,12.3046,12.3824,12.2132,12.3725,485771.50149728,0
+FCF.US,D,20210914,000000,12.3528,12.3725,11.9299,12.0057,447230.78118197,0
+FCF.US,D,20210915,000000,11.9771,12.1896,11.9771,12.1601,514010.49532021,0
+FCF.US,D,20210916,000000,12.2476,12.2948,12.0696,12.1502,470928.51446646,0
+FCF.US,D,20210917,000000,12.1994,12.4778,12.1601,12.458,1814847.7636503,0
+FCF.US,D,20210920,000000,12.1217,12.1601,11.8807,12.0352,817000.83597856,0
+FCF.US,D,20210921,000000,12.1306,12.2181,11.9545,11.9693,566779.00727321,0
+FCF.US,D,20210922,000000,12.1404,12.3725,12.1119,12.1896,495847.48687021,0
+FCF.US,D,20210923,000000,12.3234,12.757,12.3234,12.5731,467629.84693696,0
+FCF.US,D,20210924,000000,12.5534,12.8623,12.5534,12.7669,389270.22348125,0
+FCF.US,D,20210927,000000,12.9105,13.4002,12.8869,13.2458,483533.41048853,0
+FCF.US,D,20210928,000000,13.3234,13.4296,13.0353,13.0835,486657.17949303,0
+FCF.US,D,20210929,000000,13.0835,13.3432,13.0059,13.2753,348500.56382419,0
+FCF.US,D,20210930,000000,13.3806,13.3806,13.1022,13.1022,403731.89105353,0
+FCF.US,D,20211001,000000,13.1799,13.5821,13.1799,13.4484,536305.98984909,0
+FCF.US,D,20211004,000000,13.4868,13.6018,13.41,13.4966,355241.27499959,0
+FCF.US,D,20211005,000000,13.6018,13.6982,13.4582,13.5821,438754.30383122,0
+FCF.US,D,20211006,000000,13.4198,13.6018,13.2753,13.592,395526.91315726,0
+FCF.US,D,20211007,000000,13.6982,13.8132,13.6116,13.8043,264589.94590378,0
+FCF.US,D,20211008,000000,13.7857,13.8515,13.7169,13.7945,221190.70726051,0
+FCF.US,D,20211011,000000,13.9007,13.9105,13.6214,13.6313,209212.19200236,0
+FCF.US,D,20211012,000000,13.5821,13.6982,13.5094,13.6214,220165.7205559,0
+FCF.US,D,20211013,000000,13.592,13.592,13.3048,13.467,230950.4516958,0
+FCF.US,D,20211014,000000,13.6313,13.6696,13.4484,13.6696,272103.4645152,0
+FCF.US,D,20211015,000000,14.0059,14.0059,13.5448,13.5448,409897.06405949,0
+FCF.US,D,20211018,000000,13.4868,13.6696,13.4582,13.4966,239832.65295046,0
+FCF.US,D,20211019,000000,13.5546,13.5694,13.4296,13.5448,197825.48454389,0
+FCF.US,D,20211020,000000,13.5546,13.8515,13.4966,13.8427,352230.37655483,0
+FCF.US,D,20211021,000000,13.8329,13.8515,13.6313,13.766,282068.61303216,0
+FCF.US,D,20211022,000000,13.7759,13.9381,13.7759,13.9105,253240.86196523,0
+FCF.US,D,20211025,000000,13.9479,14.0059,13.8614,13.9775,303975.67013926,0
+FCF.US,D,20211026,000000,14.0345,14.0345,13.8515,13.8614,314989.19295429,0
+FCF.US,D,20211027,000000,14.1791,14.6216,13.9293,13.9293,677202.0045082,0
+FCF.US,D,20211028,000000,14.6491,15.0819,14.6029,14.6688,837337.87376828,0
+FCF.US,D,20211029,000000,14.6393,14.8133,14.5931,14.7081,494443.21441083,0
+FCF.US,D,20211101,000000,14.7711,15.0631,14.718,15.0445,511181.61336366,0
+FCF.US,D,20211102,000000,15.0819,15.0819,14.8133,14.8331,435454.61944984,0
+FCF.US,D,20211103,000000,14.7563,15.2756,14.7563,15.2362,521801.61449745,0
+FCF.US,D,20211104,000000,15.251,15.3188,14.8055,15.0091,586240.53558609,0
+FCF.US,D,20211105,000000,15.1645,15.3867,15.0857,15.309,459720.77294054,0
+FCF.US,D,20211108,000000,15.4152,15.5028,15.2707,15.3376,349102.54014277,0
+FCF.US,D,20211109,000000,15.193,15.4349,15.1448,15.3376,466455.3830046,0
+FCF.US,D,20211110,000000,15.3867,15.5224,15.3523,15.4064,308627.76753365,0
+FCF.US,D,20211111,000000,15.4152,15.551,15.3474,15.4546,335091.33795754,0
+FCF.US,D,20211112,000000,15.493,15.493,15.1645,15.2608,301020.69854841,0
+FCF.US,D,20211115,000000,15.367,15.493,15.1792,15.2215,353237.05992542,0
+FCF.US,D,20211116,000000,15.2117,15.3287,15.0759,15.2117,354742.00072186,0
+FCF.US,D,20211117,000000,15.1645,15.2067,14.9265,15.1055,371801.72487178,0
+FCF.US,D,20211118,000000,15.1055,15.2608,15.1055,15.1831,411553.51578746,0
+FCF.US,D,20211119,000000,14.9697,15.3188,14.8931,15.309,525441.94426182,0
+FCF.US,D,20211122,000000,15.551,15.7634,15.4448,15.483,399552.62978774,0
+FCF.US,D,20211123,000000,15.5312,15.6965,15.5028,15.6473,407735.23694244,0
+FCF.US,D,20211124,000000,15.5804,15.6866,15.5028,15.61,235563.90871839,0
+FCF.US,D,20211126,000000,15.0189,15.2362,14.5636,14.8832,502517.01841335,0
+FCF.US,D,20211129,000000,15.0759,15.1055,14.7671,14.8251,504611.73330569,0
+FCF.US,D,20211130,000000,14.5931,14.776,14.4868,14.5538,806852.65412149,0
+FCF.US,D,20211201,000000,14.9511,15.0956,14.5046,14.5144,526161.87539958,0
+FCF.US,D,20211202,000000,14.6894,15.1055,14.5242,14.9795,493913.43457641,0
+FCF.US,D,20211203,000000,15.0091,15.1005,14.66,14.7475,585562.2953758,0
+FCF.US,D,20211206,000000,15.0573,15.1743,14.9599,15.0189,474472.24330131,0
+FCF.US,D,20211207,000000,15.1448,15.1595,14.7475,14.835,404899.23702267,0
+FCF.US,D,20211208,000000,14.8832,15.0041,14.7858,14.8439,399221.13607177,0
+FCF.US,D,20211209,000000,14.6993,14.6993,14.5636,14.5931,327979.47584248,0
+FCF.US,D,20211210,000000,14.6796,14.6796,14.4278,14.5832,407958.94435813,0
+FCF.US,D,20211213,000000,14.5046,14.5586,14.3069,14.36,485171.55888249,0
+FCF.US,D,20211214,000000,14.4278,14.7091,14.36,14.4948,637952.53842592,0
+FCF.US,D,20211215,000000,14.5439,14.7671,14.4278,14.4377,1099971.3966367,0
+FCF.US,D,20211216,000000,14.66,15.0573,14.5931,14.8733,838815.35956371,0
+FCF.US,D,20211217,000000,14.7376,14.8635,14.3118,14.8055,3721884.3364534,0
+FCF.US,D,20211220,000000,14.6118,14.6314,14.2341,14.5538,875587.7744432,0
+FCF.US,D,20211221,000000,14.7091,15.1153,14.7091,15.0956,590686.21204693,0
+FCF.US,D,20211222,000000,15.0573,15.3188,14.9795,15.309,378647.17179179,0
+FCF.US,D,20211223,000000,15.4349,15.5902,15.4064,15.4152,286476.66597309,0
+FCF.US,D,20211227,000000,15.4349,15.61,15.2313,15.61,326257.94559357,0
+FCF.US,D,20211228,000000,15.5312,15.7407,15.5312,15.5608,241094.56614532,0
+FCF.US,D,20211229,000000,15.6384,15.6572,15.4644,15.5804,325534.96390015,0
+FCF.US,D,20211230,000000,15.5902,15.7162,15.5028,15.6001,441094.08002893,0
+FCF.US,D,20211231,000000,15.5224,15.6384,15.4782,15.5804,275983.77132548,0
+FCF.US,D,20220103,000000,15.7162,15.9581,15.551,15.7358,440125.02017824,0
+FCF.US,D,20220104,000000,15.8519,16.1803,15.8519,16.0741,508272.40010784,0
+FCF.US,D,20220105,000000,16.0839,16.2728,16.0161,16.0259,480192.03517968,0
+FCF.US,D,20220106,000000,16.2285,16.6406,16.1518,16.5874,491881.76450121,0
+FCF.US,D,20220107,000000,16.5776,16.7035,16.433,16.6937,643737.40882521,0
+FCF.US,D,20220110,000000,16.7134,16.7999,16.5776,16.7134,586801.83782909,0
+FCF.US,D,20220111,000000,16.7714,16.8097,16.4036,16.5874,423065.29602833,0
+FCF.US,D,20220112,000000,16.7232,16.7714,16.4704,16.6455,462828.2723148,0
+FCF.US,D,20220113,000000,16.7035,16.8491,16.6652,16.733,396827.46672392,0
+FCF.US,D,20220114,000000,16.5,16.9946,16.4518,16.9946,382351.56322519,0
+FCF.US,D,20220118,000000,16.9946,17.0713,16.733,16.7517,453618.64475173,0
+FCF.US,D,20220119,000000,16.7517,16.7517,16.3072,16.3072,354649.46719991,0
+FCF.US,D,20220120,000000,16.2679,16.4518,15.842,15.8804,337907.00083952,0
+FCF.US,D,20220121,000000,15.8617,16.142,15.6965,15.6965,610958.17131572,0
+FCF.US,D,20220124,000000,15.5411,16.1617,15.5126,16.0741,817211.32431968,0
+FCF.US,D,20220125,000000,15.9089,16.2679,15.6866,16.0839,415401.28333727,0
+FCF.US,D,20220126,000000,15.7162,16.0741,14.8291,15.5312,950848.03333975,0
+FCF.US,D,20220127,000000,16.2285,16.8589,15.9581,16.1223,1078412.1028758,0
+FCF.US,D,20220128,000000,16.1223,16.374,15.6572,16.0347,735215.43850717,0
+FCF.US,D,20220131,000000,15.8804,16.0347,15.6965,16.0347,676038.72594663,0
+FCF.US,D,20220201,000000,16.0447,16.1803,15.7978,16.1617,710859.8020502,0
+FCF.US,D,20220202,000000,16.1321,16.2285,15.9777,16.1027,669783.05312251,0
+FCF.US,D,20220203,000000,16.1174,16.3908,16.0003,16.0397,389040.41495424,0
+FCF.US,D,20220204,000000,16.0692,16.2541,15.9227,16.2059,468803.29401743,0
+FCF.US,D,20220207,000000,16.2197,16.2639,16.0495,16.1665,297594.92453273,0
+FCF.US,D,20220208,000000,16.2639,16.5176,16.1961,16.5078,994009.32864089,0
+FCF.US,D,20220209,000000,16.6642,16.6642,16.2246,16.3131,527543.77711738,0
+FCF.US,D,20220210,000000,16.2344,16.5176,16.1075,16.2738,572868.93323935,0
+FCF.US,D,20220211,000000,16.2147,16.435,16.0692,16.1862,415402.30018917,0
+FCF.US,D,20220214,000000,16.2738,16.3514,15.9423,16.0495,463459.73733818,0
+FCF.US,D,20220215,000000,16.2246,16.4203,16.1961,16.3514,382062.77728858,0
+FCF.US,D,20220216,000000,16.2836,16.4734,16.2344,16.3613,606758.57301214,0
+FCF.US,D,20220217,000000,16.2059,16.2688,15.9521,16.0201,430192.41092175,0
+FCF.US,D,20220218,000000,15.9276,16.2393,15.9276,16.0201,1275403.7688703,0
+FCF.US,D,20220222,000000,15.9857,16.2344,15.903,16.0101,513822.37772065,0
+FCF.US,D,20220223,000000,16.1567,16.1862,15.6208,15.6886,486849.36450015,0
+FCF.US,D,20220224,000000,15.2303,15.3523,14.8596,15.2697,956814.92022725,0
+FCF.US,D,20220225,000000,15.4546,15.8784,15.4546,15.8155,553910.74661176,0
+FCF.US,D,20220228,000000,15.4546,15.8007,15.4546,15.7476,832936.93879058,0
+FCF.US,D,20220301,000000,15.6208,15.7181,14.8793,15.0257,724753.04941625,0
+FCF.US,D,20220302,000000,15.2205,15.6886,15.2008,15.552,564250.09662407,0
+FCF.US,D,20220303,000000,15.5912,15.6591,15.4546,15.5618,441710.29227395,0
+FCF.US,D,20220304,000000,15.25,15.2746,15.0739,15.1812,671249.35354714,0
+FCF.US,D,20220307,000000,15.0937,15.2008,14.7426,14.7426,510230.85684699,0
+FCF.US,D,20220308,000000,14.8891,15.2402,14.8261,14.8596,833479.93769957,0
+FCF.US,D,20220309,000000,15.2107,15.3768,15.0553,15.0937,744740.29015599,0
+FCF.US,D,20220310,000000,14.9285,15.133,14.8891,15.0937,371873.92135592,0
+FCF.US,D,20220311,000000,15.1723,15.3867,15.1723,15.25,374672.29775579,0
+FCF.US,D,20220314,000000,15.5038,15.6493,15.3326,15.4064,407693.54601497,0
+FCF.US,D,20220315,000000,15.542,15.6306,15.1576,15.3179,396605.79301201,0
+FCF.US,D,20220316,000000,15.4546,15.6208,15.308,15.5814,502428.55229896,0
+FCF.US,D,20220317,000000,15.425,15.4398,15.1527,15.3277,424240.77681258,0
+FCF.US,D,20220318,000000,15.3572,15.3572,14.9865,15.191,2206940.7679768,0
+FCF.US,D,20220321,000000,15.2982,15.4546,15.0651,15.1812,478215.27510651,0
+FCF.US,D,20220322,000000,15.308,15.4644,15.1527,15.2402,544828.22553488,0
+FCF.US,D,20220323,000000,15.1428,15.1428,14.7819,14.8114,470669.21723464,0
+FCF.US,D,20220324,000000,14.8989,15.0061,14.7819,14.8793,564974.09516937,0
+FCF.US,D,20220325,000000,14.9569,15.2598,14.9569,15.2303,614356.49033039,0
+FCF.US,D,20220328,000000,15.1812,15.1812,14.9383,15.0739,606457.58485285,0
+FCF.US,D,20220329,000000,15.3179,15.425,15.1231,15.3277,753474.03103479,0
+FCF.US,D,20220330,000000,15.3277,15.3966,14.9186,15.0357,459412.66681803,0
+FCF.US,D,20220331,000000,14.9383,15.1428,14.7721,14.7819,701727.45523072,0
+FCF.US,D,20220401,000000,14.8989,14.9569,14.7229,14.8497,861608.09466654,0
+FCF.US,D,20220404,000000,14.8497,14.8497,14.5675,14.6944,644049.58235528,0
+FCF.US,D,20220405,000000,14.7524,14.9186,14.6256,14.6354,740394.26518033,0
+FCF.US,D,20220406,000000,14.6068,14.7042,14.363,14.4112,750878.00816093,0
+FCF.US,D,20220407,000000,14.4406,14.4702,14.1289,14.2066,1017433.528767,0
+FCF.US,D,20220408,000000,14.2066,14.3914,14.1093,14.1673,668308.61788275,0
+FCF.US,D,20220411,000000,14.0797,14.4112,14.0797,14.1486,662836.93786542,0
+FCF.US,D,20220412,000000,14.1387,14.3334,14.0069,14.0601,611271.36169769,0
+FCF.US,D,20220413,000000,13.9823,14.304,13.9047,14.2843,372389.4652639,0
+FCF.US,D,20220414,000000,14.2646,14.363,14.0503,14.0895,385287.21463014,0
+FCF.US,D,20220418,000000,14.0315,14.1968,14.0315,14.1289,323951.72550822,0
+FCF.US,D,20220419,000000,14.1968,14.538,14.0797,14.4986,627935.53046259,0
+FCF.US,D,20220420,000000,14.6452,14.7327,14.4898,14.6157,493623.6317879,0
+FCF.US,D,20220421,000000,14.7819,14.8901,14.3532,14.4406,537749.91953216,0
+FCF.US,D,20220422,000000,14.4112,14.4112,14.0699,14.0699,526605.22282339,0
+FCF.US,D,20220425,000000,14.0217,14.124,13.7778,14.0503,756885.56912402,0
+FCF.US,D,20220426,000000,13.6313,13.9823,13.232,13.5044,706345.99651277,0
+FCF.US,D,20220427,000000,13.465,13.6411,13.3687,13.4848,742025.29561106,0
+FCF.US,D,20220428,000000,13.6214,13.709,13.4268,13.5732,491217.76021738,0
+FCF.US,D,20220429,000000,13.465,13.5536,13.115,13.1435,738249.7245454,0
+FCF.US,D,20220502,000000,13.2222,13.4316,13.0363,13.3294,754900.67423574,0
+FCF.US,D,20220503,000000,13.4169,13.5044,13.2124,13.3972,494555.06811867,0
+FCF.US,D,20220504,000000,13.3579,13.7975,13.3579,13.7483,485728.79371793,0
+FCF.US,D,20220505,000000,13.5614,13.6057,13.2861,13.4632,486567.69652676,0
+FCF.US,D,20220506,000000,13.4336,13.473,13.1878,13.3352,803528.56529475,0
+FCF.US,D,20220509,000000,13.2173,13.3844,13.1189,13.2566,527360.74377727,0
+FCF.US,D,20220510,000000,13.3746,13.4336,12.9223,13.1287,489203.3766243,0
+FCF.US,D,20220511,000000,13.2173,13.3058,12.9714,13.0009,589074.50180209,0
+FCF.US,D,20220512,000000,13.0205,13.0697,12.76,13.0599,717794.7319365,0
+FCF.US,D,20220513,000000,13.1484,13.2074,12.8927,13.0205,449302.10848086,0
+FCF.US,D,20220516,000000,13.0009,13.0304,12.8043,12.9223,554906.24461157,0
+FCF.US,D,20220517,000000,13.1386,13.3648,13.1386,13.3648,472726.30860707,0
+FCF.US,D,20220518,000000,13.2074,13.355,13.0205,13.1484,614415.46773998,0
+FCF.US,D,20220519,000000,12.9813,13.1189,12.9025,12.9419,598605.45456225,0
+FCF.US,D,20220520,000000,13.0304,13.1484,12.8043,13.0697,567973.80824336,0
+FCF.US,D,20220523,000000,13.3352,13.3844,13.1287,13.2074,371532.25912106,0
+FCF.US,D,20220524,000000,13.2074,13.3648,12.9665,13.3058,519599.11330483,0
+FCF.US,D,20220525,000000,13.2861,13.5123,13.2369,13.3352,384216.46959051,0
+FCF.US,D,20220526,000000,13.473,13.7385,13.473,13.6795,429393.16533661,0
+FCF.US,D,20220527,000000,13.6598,13.8369,13.6598,13.827,305152.1677754,0
+FCF.US,D,20220531,000000,13.7975,13.8614,13.591,13.7778,356112.71706888,0
+FCF.US,D,20220601,000000,13.7385,13.8073,13.532,13.6893,314179.77885025,0
+FCF.US,D,20220602,000000,13.6893,13.9647,13.5713,13.9549,342959.73787838,0
+FCF.US,D,20220603,000000,13.9253,13.945,13.6106,13.6598,572127.64821192,0
+FCF.US,D,20220606,000000,13.7975,13.8614,13.6795,13.7581,386487.09985973,0
+FCF.US,D,20220607,000000,13.65,13.8565,13.6205,13.8565,335947.52724848,0
+FCF.US,D,20220608,000000,13.7581,13.7581,13.5123,13.5713,319033.21291877,0
+FCF.US,D,20220609,000000,13.5516,13.6205,13.1878,13.2173,400137.3196242,0
+FCF.US,D,20220610,000000,13.0205,13.1386,12.9173,12.9911,486612.4380099,0
+FCF.US,D,20220613,000000,12.7452,13.0894,12.6961,12.8337,516711.25393869,0
+FCF.US,D,20220614,000000,12.8239,13.0599,12.8141,12.9321,516151.98539947,0
+FCF.US,D,20220615,000000,13.0304,13.2468,12.9025,13.0796,656114.53002403,0
+FCF.US,D,20220616,000000,12.9223,12.9223,12.6961,12.7944,720639.88352328,0
+FCF.US,D,20220617,000000,12.9125,13.1632,12.9025,12.9419,750160.11072696,0
+FCF.US,D,20220621,000000,13.1878,13.3058,13.0451,13.2468,452457.39989394,0
+FCF.US,D,20220622,000000,13.1189,13.3058,13.0697,13.2173,410029.25480512,0
+FCF.US,D,20220623,000000,13.2173,13.2173,12.9419,13.0697,350227.17833254,0
+FCF.US,D,20220624,000000,13.0993,13.3844,13.0796,13.2861,587122.14617428,0
+FCF.US,D,20220627,000000,13.4632,13.4828,13.2812,13.3844,327703.90898042,0
+FCF.US,D,20220628,000000,13.4926,13.5959,13.3648,13.4042,344914.12720998,0
+FCF.US,D,20220629,000000,13.4632,13.4632,13.1976,13.2173,425936.88576424,0
+FCF.US,D,20220630,000000,12.9813,13.3598,12.9419,13.1976,522796.09564538,0
+FCF.US,D,20220701,000000,13.1878,13.5438,13.1435,13.473,530621.78778686,0
+FCF.US,D,20220705,000000,13.2468,13.4828,13.0649,13.473,609989.11146504,0
+FCF.US,D,20220706,000000,13.3648,13.4926,13.2566,13.355,393787.07957436,0
+FCF.US,D,20220707,000000,13.6205,13.6205,13.3352,13.3746,443842.63068621,0
+FCF.US,D,20220708,000000,13.4434,13.4532,13.2369,13.4042,405675.09501434,0
+FCF.US,D,20220711,000000,13.3451,13.4484,13.3107,13.4042,312115.56951459,0
+FCF.US,D,20220712,000000,13.3254,13.5614,13.296,13.3451,392311.62748271,0
+FCF.US,D,20220713,000000,13.3254,13.3254,13.0894,13.1287,298701.25938849,0
+FCF.US,D,20220714,000000,12.8731,13.0009,12.8043,13.0009,264394.710341,0
+FCF.US,D,20220715,000000,13.1287,13.3008,13.0205,13.2664,512028.6509876,0
+FCF.US,D,20220718,000000,13.3942,13.5614,13.2714,13.3058,332836.97731854,0
+FCF.US,D,20220719,000000,13.5024,13.7287,13.355,13.6795,359446.97441451,0
+FCF.US,D,20220720,000000,13.6205,13.9057,13.6008,13.8369,373397.16548637,0
+FCF.US,D,20220721,000000,13.7877,13.8959,13.6893,13.8959,289439.77237905,0
+FCF.US,D,20220722,000000,13.9155,13.9745,13.7336,13.8565,380648.33631031,0
+FCF.US,D,20220725,000000,13.9351,14.1122,13.9351,14.0827,341471.06671218,0
+FCF.US,D,20220726,000000,14.0237,14.1859,13.9843,14.0827,846162.11446524,0
+FCF.US,D,20220727,000000,14.1417,14.6138,14.0237,14.5154,503517.6006726,0
+FCF.US,D,20220728,000000,14.5548,14.5548,14.3088,14.4466,409719.11497883,0
+FCF.US,D,20220729,000000,14.5154,14.6482,14.417,14.5744,335491.977602,0
+FCF.US,D,20220801,000000,14.6727,14.8104,14.535,14.6924,462875.04750172,0
+FCF.US,D,20220802,000000,14.7416,14.7416,14.5302,14.5646,356203.21688705,0
+FCF.US,D,20220803,000000,14.3482,14.4662,14.24,14.4072,472232.11858878,0
+FCF.US,D,20220804,000000,14.3874,14.4915,14.318,14.3576,354100.39773685,0
+FCF.US,D,20220805,000000,14.3378,14.5064,14.3378,14.4469,355899.60228235,0
+FCF.US,D,20220808,000000,14.4965,14.5559,14.318,14.437,426922.798307,0
+FCF.US,D,20220809,000000,14.4766,14.6055,14.3874,14.5361,386352.9545559,0
+FCF.US,D,20220810,000000,14.7245,14.7543,14.6353,14.6452,318983.63637226,0
+FCF.US,D,20220811,000000,14.7245,14.8683,14.665,14.8137,288412.28693962,0
+FCF.US,D,20220812,000000,14.8832,15.0517,14.7741,15.0418,292501.84659882,0
+FCF.US,D,20220815,000000,14.903,15.2104,14.903,15.2005,330907.40057713,0
+FCF.US,D,20220816,000000,15.1707,15.2897,15.1112,15.2599,239483.80682466,0
+FCF.US,D,20220817,000000,15.1806,15.1955,15.0269,15.1905,300728.36648541,0
+FCF.US,D,20220818,000000,15.1806,15.2203,15.0914,15.1509,194646.90341435,0
+FCF.US,D,20220819,000000,15.1013,15.1604,14.9327,15.0418,358231.30682787,0
+FCF.US,D,20220822,000000,14.903,14.903,14.6154,14.665,247114.28977941,0
+FCF.US,D,20220823,000000,14.7146,14.7741,14.4766,14.4766,222979.33239239,0
+FCF.US,D,20220824,000000,14.4865,14.4865,14.3576,14.4568,225496.60511973,0
+FCF.US,D,20220825,000000,14.437,14.6303,14.427,14.6055,277173.30966659,0
+FCF.US,D,20220826,000000,14.6848,14.6848,14.3031,14.3279,205563.15341465,0
+FCF.US,D,20220829,000000,14.2089,14.2089,14.0007,14.0106,282917.85512129,0
+FCF.US,D,20220830,000000,14.0503,14.0503,13.9015,13.9908,254656.02273416,0
+FCF.US,D,20220831,000000,13.7528,13.7825,13.2521,13.3661,1126977.7557123,0
+FCF.US,D,20220901,000000,13.3859,13.4256,13.1975,13.4157,743269.14774737,0
+FCF.US,D,20220902,000000,13.6536,13.6635,13.1777,13.2669,638464.47444908,0
+FCF.US,D,20220906,000000,13.2768,13.3363,12.91,13.0785,508385.21308193,0
+FCF.US,D,20220907,000000,13.0785,13.1876,13.019,13.1876,450084.53126217,0
+FCF.US,D,20220908,000000,13.0885,13.381,12.9893,13.3363,496483.63637706,0
+FCF.US,D,20220909,000000,13.3859,13.4603,13.3562,13.4355,363450.41194165,0
+FCF.US,D,20220912,000000,13.5049,13.5842,13.4355,13.5743,468482.00285358,0
+FCF.US,D,20220913,000000,13.3661,13.4157,13.024,13.0984,418087.13069312,0
+FCF.US,D,20220914,000000,13.0785,13.1579,12.9794,13.1479,397327.69887438,0
+FCF.US,D,20220915,000000,13.1678,13.376,13.1083,13.3363,435193.69319359,0
+FCF.US,D,20220916,000000,13.2372,13.5446,13.1132,13.4752,1508007.7273135,0
+FCF.US,D,20220919,000000,13.3859,13.614,13.3859,13.5941,594880.15626609,0
+FCF.US,D,20220920,000000,13.5148,13.6338,13.4752,13.5743,475158.4233083,0
+FCF.US,D,20220921,000000,13.7032,13.7131,13.4454,13.4454,508494.13353648,0
+FCF.US,D,20220922,000000,13.4454,13.495,13.2471,13.2868,286226.81818956,0
+FCF.US,D,20220923,000000,13.1479,13.1579,12.9843,13.1479,351693.05398678,0
+FCF.US,D,20220926,000000,13.0785,13.2074,12.9981,13.029,382850.35512399,0
+FCF.US,D,20220927,000000,13.0785,13.1678,12.7811,12.8306,353460.99432774,0
+FCF.US,D,20220928,000000,12.8406,12.9843,12.7117,12.8505,419189.44603406,0
+FCF.US,D,20220929,000000,12.9199,12.9199,12.672,12.8108,543909.41762834,0
+FCF.US,D,20220930,000000,12.8108,13.029,12.7017,12.7315,583934.6591067,0
+FCF.US,D,20221003,000000,12.8505,12.9199,12.6522,12.8802,487214.30399045,0
+FCF.US,D,20221004,000000,12.9992,13.3562,12.9992,13.3562,372218.50853279,0
+FCF.US,D,20221005,000000,13.1876,13.3066,13.1579,13.2967,326880.36932702,0
+FCF.US,D,20221006,000000,13.3066,13.3363,13.138,13.2868,289183.806826,0
+FCF.US,D,20221007,000000,13.1975,13.2521,12.9695,12.9893,489320.09944505,0
+FCF.US,D,20221010,000000,13.0686,13.2074,13.019,13.0885,348574.70171397,0
+FCF.US,D,20221011,000000,13.0389,13.376,13.0389,13.2669,556934.48865142,0
+FCF.US,D,20221012,000000,13.1876,13.3661,13.0389,13.2273,322729.28978145,0
+FCF.US,D,20221013,000000,13.1182,13.7528,12.9794,13.7032,723250.98013319,0
+FCF.US,D,20221014,000000,13.8519,13.9114,13.6239,13.6338,407266.69035192,0
+FCF.US,D,20221017,000000,13.8123,13.9214,13.6586,13.8817,595259.36081155,0
+FCF.US,D,20221018,000000,14.0106,14.0106,13.6883,13.7726,525159.97160511,0
+FCF.US,D,20221019,000000,13.6338,13.8817,13.6338,13.8024,416395.83807944,0
+FCF.US,D,20221020,000000,13.7429,13.8916,13.2942,13.3859,378045.75285113,0
+FCF.US,D,20221021,000000,13.495,13.733,13.4454,13.6834,492009.82955876,0
+FCF.US,D,20221024,000000,13.8123,13.8916,13.733,13.8222,327462.28694067,0
+FCF.US,D,20221025,000000,13.8172,14.075,13.733,13.9808,527822.47160518,0
+FCF.US,D,20221026,000000,13.842,13.8817,13.5842,13.5842,488090.71024047,0
+FCF.US,D,20221027,000000,13.733,13.9412,13.723,13.8619,507997.94035465,0
+FCF.US,D,20221028,000000,13.9808,14.2585,13.842,14.2486,742824.38922463,0
+FCF.US,D,20221031,000000,14.2486,14.3328,14.0711,14.2188,564656.74717436,0
+FCF.US,D,20221101,000000,14.2981,14.3576,14.1891,14.2486,384491.22160131,0
+FCF.US,D,20221102,000000,14.2486,14.3675,13.961,14.08,549708.42331032,0
+FCF.US,D,20221103,000000,13.96,13.98,13.76,13.97,287516,0
+FCF.US,D,20221104,000000,14.16,14.39,14.1,14.38,412682,0
+FCF.US,D,20221107,000000,14.5,14.57,14.34,14.4,581013,0
+FCF.US,D,20221108,000000,14.35,14.45,14.2,14.26,499140,0
+FCF.US,D,20221109,000000,14.21,14.425,14.12,14.34,322333,0
+FCF.US,D,20221110,000000,14.6,14.985,14.58,14.92,449289,0
+FCF.US,D,20221111,000000,15,15.05,14.72,14.75,359991,0
+FCF.US,D,20221114,000000,14.74,14.835,14.64,14.68,344268,0
+FCF.US,D,20221115,000000,14.78,14.92,14.605,14.77,311878,0
+FCF.US,D,20221116,000000,14.74,14.74,14.481,14.51,451774,0
+FCF.US,D,20221117,000000,14.4,14.47,14.31,14.41,304258,0
+FCF.US,D,20221118,000000,14.64,14.73,14.51,14.51,476370,0
+FCF.US,D,20221121,000000,14.51,14.7,14.51,14.7,367659,0
+FCF.US,D,20221122,000000,14.73,14.83,14.615,14.72,337240,0
+FCF.US,D,20221123,000000,14.66,14.77,14.635,14.65,250564,0
+FCF.US,D,20221125,000000,14.72,14.775,14.63,14.7,268675,0
+FCF.US,D,20221128,000000,14.7,14.7,14.4,14.47,272541,0
+FCF.US,D,20221129,000000,14.44,14.57,14.39,14.53,344876,0
+FCF.US,D,20221130,000000,14.53,14.72,14.2,14.72,550509,0
+FCF.US,D,20221201,000000,14.79,14.79,14.605,14.7,282057,0
+FCF.US,D,20221202,000000,14.58,14.755,14.53,14.72,268580,0
+FCF.US,D,20221205,000000,14.78,14.78,14.205,14.26,562936,0
+FCF.US,D,20221206,000000,14.32,14.38,14.24,14.36,377992,0
+FCF.US,D,20221207,000000,14.36,14.47,14.25,14.25,409987,0
+FCF.US,D,20221208,000000,14.3,14.38,14.235,14.3,371575,0
+FCF.US,D,20221209,000000,14.23,14.345,14.22,14.29,244844,0
+FCF.US,D,20221212,000000,14.35,14.46,14.21,14.36,468774,0
+FCF.US,D,20221213,000000,14.53,14.68,14.13,14.25,889613,0
+FCF.US,D,20221214,000000,14.21,14.25,13.8,13.81,605331,0
+FCF.US,D,20221215,000000,13.73,13.85,13.51,13.57,501437,0
+FCF.US,D,20221216,000000,13.48,13.625,13.38,13.46,1005946,0
+FCF.US,D,20221219,000000,13.46,13.64,13.435,13.6,296461,0
+FCF.US,D,20221220,000000,13.67,13.795,13.65,13.66,339472,0
+FCF.US,D,20221221,000000,13.79,14.005,13.76,13.93,428932,0
+FCF.US,D,20221222,000000,13.9,13.9,13.59,13.81,300391,0
+FCF.US,D,20221223,000000,13.84,13.965,13.805,13.89,227112,0
+FCF.US,D,20221227,000000,13.93,14.05,13.85,13.99,245691,0
+FCF.US,D,20221228,000000,14.05,14.07,13.79,13.79,250059,0
+FCF.US,D,20221229,000000,13.86,14.07,13.84,14.01,428252,0
+FCF.US,D,20221230,000000,13.98,14.055,13.92,13.97,293183,0
+FCF.US,D,20230103,000000,14.03,14.08,13.87,14.06,514825,0
+FCF.US,D,20230104,000000,14.19,14.25,13.93,14.01,499536,0
+FCF.US,D,20230105,000000,13.97,13.97,13.735,13.85,278262,0
+FCF.US,D,20230106,000000,14,14.22,13.93,14.22,256055,0
+FCF.US,D,20230109,000000,14.21,14.35,13.985,14.04,525842,0
+FCF.US,D,20230110,000000,14.08,14.24,13.95,14.12,370574,0
+FCF.US,D,20230111,000000,14.17,14.225,14.035,14.16,341118,0
+FCF.US,D,20230112,000000,14.23,14.435,14.16,14.38,300384,0
+FCF.US,D,20230113,000000,14.27,14.49,14.13,14.45,237515,0
+FCF.US,D,20230117,000000,14.45,14.465,14.25,14.29,288860,0
+FCF.US,D,20230118,000000,14.25,14.25,13.815,13.89,372182,0
+FCF.US,D,20230119,000000,13.86,13.86,13.66,13.7,390266,0
+FCF.US,D,20230120,000000,13.76,13.9,13.67,13.89,504304,0
+FCF.US,D,20230123,000000,13.86,14.13,13.86,14.06,498139,0
+FCF.US,D,20230124,000000,14.025,14.03,13.87,13.9,313465,0
+FCF.US,D,20230125,000000,13.76,13.81,12.81,12.91,765366,0
+FCF.US,D,20230126,000000,13.17,13.63,13.09,13.62,963476,0
+FCF.US,D,20230127,000000,13.74,14.175,13.65,14.08,713021,0
+FCF.US,D,20230130,000000,14.06,14.09,13.945,13.97,476154,0
+FCF.US,D,20230131,000000,14.4,14.73,14.17,14.71,788712,0
+FCF.US,D,20230201,000000,14.58,15.02,14.58,14.8,806960,0
+FCF.US,D,20230202,000000,14.72,15.16,14.69,15.14,667142,0
+FCF.US,D,20230203,000000,15.1,15.79,15.1,15.75,922388,0
+FCF.US,D,20230206,000000,15.7,15.9,15.595,15.76,649819,0
+FCF.US,D,20230207,000000,15.65,16.12,15.58,16.07,919474,0
+FCF.US,D,20230208,000000,15.98,16.19,15.895,16.01,690920,0
+FCF.US,D,20230209,000000,16.01,16.15,15.745,15.79,459733,0
+FCF.US,D,20230210,000000,15.75,16.115,15.63,16.06,667299,0
+FCF.US,D,20230213,000000,16.08,16.115,15.94,16.04,649731,0
+FCF.US,D,20230214,000000,16,16.12,15.77,15.91,364164,0
+FCF.US,D,20230215,000000,15.82,16.4,15.74,16.37,973015,0
+FCF.US,D,20230216,000000,16.19,16.39,16.1,16.29,1080656,0
+FCF.US,D,20230217,000000,16.34,16.53,16.24,16.43,921356,0
+FCF.US,D,20230221,000000,16.04,16.38,16.0207,16.29,1049770,0
+FCF.US,D,20230222,000000,16.34,16.39,15.82,15.91,816989,0
+FCF.US,D,20230223,000000,16,16.11,15.81,15.9,751212,0
+FCF.US,D,20230224,000000,15.77,15.945,15.64,15.78,795224,0
+FCF.US,D,20230227,000000,15.83,16.06,15.75,15.9,718046,0
+FCF.US,D,20230228,000000,15.93,16.08,15.885,16.01,647730,0
+FCF.US,D,20230301,000000,15.92,15.965,15.75,15.94,623180,0
+FCF.US,D,20230302,000000,15.83,15.96,15.74,15.78,761023,0
+FCF.US,D,20230303,000000,15.81,15.96,15.69,15.94,638262,0
+FCF.US,D,20230306,000000,15.85,15.885,15.02,15.16,1405418,0
+FCF.US,D,20230307,000000,15.14,15.19,14.66,14.7,834735,0
+FCF.US,D,20230308,000000,14.74,14.88,14.63,14.82,582107,0
+FCF.US,D,20230309,000000,14.7,14.7,13.92,13.96,1194733,0
+FCF.US,D,20230310,000000,13.68,13.99,13.2,13.53,1693048,0
+FCF.US,D,20230313,000000,12.89,13.55,12.21,12.94,2013361,0
+FCF.US,D,20230314,000000,14.09,14.69,12.97,13.12,1582501,0
+FCF.US,D,20230315,000000,12.65,13.15,12.525,12.99,1701960,0
+FCF.US,D,20230316,000000,12.92,13.77,12.76,13.4,1364296,0
+FCF.US,D,20230317,000000,13.05,13.28,12.58,12.67,3808424,0
+FCF.US,D,20230320,000000,12.89,13.2,12.61,12.66,1206474,0
+FCF.US,D,20230321,000000,13.22,13.47,13.115,13.33,1215250,0
+FCF.US,D,20230322,000000,13.25,13.445,12.68,12.71,942706,0
+FCF.US,D,20230323,000000,12.82,12.83,12.38,12.51,1036635,0
+FCF.US,D,20230324,000000,12.27,12.835,12.22,12.79,897695,0
+FCF.US,D,20230327,000000,13.01,13.15,12.59,12.7,772744,0
+FCF.US,D,20230328,000000,12.57,12.71,12.41,12.58,745386,0
+FCF.US,D,20230329,000000,12.67,12.67,12.285,12.51,702792,0
+FCF.US,D,20230330,000000,12.65,12.65,12.145,12.36,779411,0
+FCF.US,D,20230331,000000,12.5,12.5,12.225,12.43,707025,0
+FCF.US,D,20230403,000000,12.43,12.515,12.185,12.26,693321,0
+FCF.US,D,20230404,000000,12.35,12.35,11.64,11.79,778650,0
+FCF.US,D,20230405,000000,11.65,11.8,11.57,11.72,701861,0
+FCF.US,D,20230406,000000,11.68,11.83,11.66,11.8,501068,0
+FCF.US,D,20230410,000000,11.79,12.06,11.72,11.91,511653,0
+FCF.US,D,20230411,000000,12.01,12.05,11.85,11.96,594195,0
+FCF.US,D,20230412,000000,12.08,12.15,11.725,11.77,570324,0
+FCF.US,D,20230413,000000,11.79,12.055,11.69,11.98,561118,0
+FCF.US,D,20230414,000000,12.15,12.25,11.705,11.78,608737,0
+FCF.US,D,20230417,000000,11.74,12.05,11.59,12.04,818346,0
+FCF.US,D,20230418,000000,12,12.03,11.58,11.69,679867,0
+FCF.US,D,20230419,000000,11.7,12.09,11.67,11.96,551605,0
+FCF.US,D,20230420,000000,11.85,11.99,11.8,11.99,649143,0
+FCF.US,D,20230421,000000,11.97,11.97,11.7,11.85,588757,0
+FCF.US,D,20230424,000000,11.76,12.02,11.76,11.86,468753,0
+FCF.US,D,20230425,000000,11.64,12.065,11.57,11.9,804520,0
+FCF.US,D,20230426,000000,11.71,12.26,11.71,12.16,731260,0
+FCF.US,D,20230427,000000,12.1,12.45,12.1,12.45,700197,0
+FCF.US,D,20230428,000000,12.38,12.64,12.34,12.48,760544,0
+FCF.US,D,20230501,000000,12.41,12.51,12.24,12.31,568075,0
+FCF.US,D,20230502,000000,12.26,12.26,11.52,11.82,813916,0
+FCF.US,D,20230503,000000,11.86,12.48,11.86,12.06,1024705,0
+FCF.US,D,20230504,000000,11.62,11.915,11.325,11.75,1072257,0
+FCF.US,D,20230505,000000,12.13,12.34,11.97,12.26,885586,0
+FCF.US,D,20230508,000000,12.4,12.4,11.88,11.92,604513,0
+FCF.US,D,20230509,000000,11.86,11.995,11.73,11.81,608519,0
+FCF.US,D,20230510,000000,11.95,11.99,11.63,11.74,463114,0
+FCF.US,D,20230511,000000,11.53,11.69,11.45,11.46,582342,0
+FCF.US,D,20230512,000000,11.56,11.71,11.43,11.7,488062,0
+FCF.US,D,20230515,000000,11.7,12.015,11.6636,11.93,478393,0
+FCF.US,D,20230516,000000,11.9,12.08,11.85,11.85,579406,0
+FCF.US,D,20230517,000000,12.08,12.62,12.025,12.57,808551,0
+FCF.US,D,20230518,000000,12.48,12.78,12.43,12.72,536649,0
+FCF.US,D,20230519,000000,13.17,13.2199,12.56,12.74,1063225,0
+FCF.US,D,20230522,000000,12.78,13.08,12.68,13.05,753476,0
+FCF.US,D,20230523,000000,13.03,13.44,12.98,12.98,692973,0
+FCF.US,D,20230524,000000,12.91,13.02,12.8,12.96,591296,0
+FCF.US,D,20230525,000000,12.86,12.99,12.75,12.88,521597,0
+FCF.US,D,20230526,000000,12.88,13.095,12.75,13.04,567272,0
+FCF.US,D,20230530,000000,13.06,13.17,12.83,13.06,561601,0
+FCF.US,D,20230531,000000,12.96,12.99,12.595,12.65,722921,0
+FCF.US,D,20230601,000000,12.76,13.05,12.62,12.9,575293,0
+FCF.US,D,20230602,000000,13.06,13.66,13.03,13.59,751761,0
+FCF.US,D,20230605,000000,13.51,13.51,13.05,13.25,556496,0
+FCF.US,D,20230606,000000,13.28,14.06,13.26,13.91,629765,0
+FCF.US,D,20230607,000000,14.17,14.66,14.01,14.48,742720,0
+FCF.US,D,20230608,000000,14.42,14.48,14.1,14.41,576828,0
+FCF.US,D,20230609,000000,14.43,14.44,14.085,14.19,378489,0
+FCF.US,D,20230612,000000,14.19,14.4,13.87,13.87,676912,0
+FCF.US,D,20230613,000000,14.01,14.3,13.88,14.17,580754,0
+FCF.US,D,20230614,000000,14.13,14.25,13.78,13.81,776960,0
+FCF.US,D,20230615,000000,13.74,14.07,13.74,14.02,584003,0
+FCF.US,D,20230616,000000,14.15,14.15,13.7,13.89,1689393,0
+FCF.US,D,20230620,000000,13.89,13.89,13.545,13.59,406275,0
+FCF.US,D,20230621,000000,13.57,13.6,13.37,13.37,420816,0
+FCF.US,D,20230622,000000,13.38,13.38,12.94,13.03,627824,0
+FCF.US,D,20230623,000000,12.89,13.08,12.65,12.69,1435804,0
+FCF.US,D,20230626,000000,12.76,13.04,12.76,12.81,470677,0
+FCF.US,D,20230627,000000,12.83,13.11,12.76,12.98,363419,0
+FCF.US,D,20230628,000000,12.93,12.94,12.7,12.92,398836,0
+FCF.US,D,20230629,000000,13.04,13.26,12.96,13.01,417775,0
+FCF.US,D,20230630,000000,13.08,13.08,12.64,12.65,429524,0
+FCF.US,D,20230703,000000,12.6,12.92,12.6,12.92,230885,0
+FCF.US,D,20230705,000000,12.77,12.95,12.66,12.82,482482,0
+FCF.US,D,20230706,000000,12.61,12.62,12.31,12.48,677780,0
+FCF.US,D,20230707,000000,12.51,12.7,12.425,12.63,517402,0
+FCF.US,D,20230710,000000,12.57,12.9,12.551,12.71,470695,0
+FCF.US,D,20230711,000000,12.79,12.82,12.61,12.71,322781,0
+FCF.US,D,20230712,000000,12.98,13.15,12.87,13.08,662089,0
+FCF.US,D,20230713,000000,13.18,13.38,13.09,13.26,551239,0
+FCF.US,D,20230714,000000,13.39,13.39,12.95,13.15,449874,0
+FCF.US,D,20230717,000000,13.08,13.505,13.07,13.37,382448,0
+FCF.US,D,20230718,000000,13.41,13.78,13.331,13.76,572403,0
+FCF.US,D,20230719,000000,13.79,14.075,13.66,14.02,496262,0
+FCF.US,D,20230720,000000,14.04,14.065,13.68,13.97,651631,0
+FCF.US,D,20230721,000000,14.08,14.08,13.77,13.87,479894,0
+FCF.US,D,20230724,000000,13.84,14.265,13.84,14.15,540729,0
+FCF.US,D,20230725,000000,14.09,14.17,13.81,13.83,780563,0
+FCF.US,D,20230726,000000,14.5,14.8,14.07,14.43,890636,0
+FCF.US,D,20230727,000000,14.72,14.8,14.465,14.54,679694,0
+FCF.US,D,20230728,000000,14.67,14.81,14.445,14.51,430965,0
+FCF.US,D,20230731,000000,14.52,14.59,14.31,14.44,546164,0
+FCF.US,D,20230801,000000,14.44,14.44,14.06,14.34,526261,0
+FCF.US,D,20230802,000000,14.2,14.35,14.15,14.21,436937,0
+FCF.US,D,20230803,000000,14.11,14.3,13.98,14.22,338860,0
+FCF.US,D,20230804,000000,14.29,14.365,14.12,14.12,410032,0
+FCF.US,D,20230807,000000,14.16,14.3,14.09,14.25,357732,0
+FCF.US,D,20230808,000000,13.92,14.18,13.67,14.13,333273,0
+FCF.US,D,20230809,000000,14.06,14.14,13.91,14.07,297530,0
+FCF.US,D,20230810,000000,14.16,14.24,13.88,13.92,294876,0
+FCF.US,D,20230811,000000,13.87,13.99,13.87,13.93,267962,0
+FCF.US,D,20230814,000000,13.84,13.87,13.64,13.74,311277,0
+FCF.US,D,20230815,000000,13.56,13.61,13.26,13.27,409467,0
+FCF.US,D,20230816,000000,13.31,13.385,13.17,13.24,416197,0
+FCF.US,D,20230817,000000,13.31,13.405,13.24,13.32,329534,0
+FCF.US,D,20230818,000000,13.24,13.5635,13.22,13.44,631890,0
+FCF.US,D,20230821,000000,13.51,13.53,13.12,13.21,315134,0
+FCF.US,D,20230822,000000,13.23,13.32,12.93,12.97,501321,0
+FCF.US,D,20230823,000000,12.97,13.08,12.87,12.93,320257,0
+FCF.US,D,20230824,000000,12.88,13.19,12.88,13.05,368350,0
+FCF.US,D,20230825,000000,13.09,13.17,12.8,12.93,269076,0
+FCF.US,D,20230828,000000,13.01,13.21,13.01,13.09,283179,0
+FCF.US,D,20230829,000000,13.07,13.29,12.96,13.22,312589,0
+FCF.US,D,20230830,000000,13.19,13.24,13.06,13.12,222140,0
+FCF.US,D,20230831,000000,13.09,13.22,13.02,13.07,368680,0
+FCF.US,D,20230901,000000,13.19,13.35,13.19,13.3,444661,0
+FCF.US,D,20230905,000000,13.17,13.17,12.7,12.71,506056,0
+FCF.US,D,20230906,000000,12.75,12.9,12.54,12.57,387763,0
+FCF.US,D,20230907,000000,12.53,12.6,12.43,12.49,388367,0
+FCF.US,D,20230908,000000,12.5,12.585,12.37,12.52,324062,0
+FCF.US,D,20230911,000000,12.6,12.67,12.39,12.39,340895,0
+FCF.US,D,20230912,000000,12.44,12.56,12.4,12.53,389838,0
+FCF.US,D,20230913,000000,12.52,12.61,12.31,12.41,474476,0
+FCF.US,D,20230914,000000,12.59,12.8,12.51,12.79,581030,0
+FCF.US,D,20230915,000000,12.66,12.76,12.485,12.56,2194470,0
+FCF.US,D,20230918,000000,12.59,12.59,12.3,12.32,434600,0
+FCF.US,D,20230919,000000,12.36,12.49,12.25,12.27,409479,0
+FCF.US,D,20230920,000000,12.35,12.59,12.13,12.14,391176,0
+FCF.US,D,20230921,000000,12.07,12.22,11.95,12.04,445037,0
+FCF.US,D,20230922,000000,12.04,12.15,11.86,11.94,339520,0
+FCF.US,D,20230925,000000,11.83,12.08,11.75,12.07,417615,0
+FCF.US,D,20230926,000000,11.93,12.2,11.93,11.95,517234,0
+FCF.US,D,20230927,000000,12.06,12.16,11.96,12,415680,0
+FCF.US,D,20230928,000000,12.05,12.27,12.05,12.17,520990,0
+FCF.US,D,20230929,000000,12.25,12.38,12.15,12.21,596478,0
+FCF.US,D,20231002,000000,12.2,12.21,12.05,12.14,511334,0
+FCF.US,D,20231003,000000,12.03,12.15,11.94,12.07,578666,0
+FCF.US,D,20231004,000000,12.05,12.23,11.99,12.16,457956,0
+FCF.US,D,20231005,000000,12.14,12.435,12.14,12.43,777861,0
+FCF.US,D,20231006,000000,12.25,12.57,12.18,12.41,661945,0
+FCF.US,D,20231009,000000,12.29,12.48,12.29,12.35,519123,0
+FCF.US,D,20231010,000000,12.43,12.535,12.38,12.46,493288,0
+FCF.US,D,20231011,000000,12.48,12.66,12.38,12.46,401803,0
+FCF.US,D,20231012,000000,12.45,12.45,12.255,12.4,316351,0
+FCF.US,D,20231013,000000,12.51,12.61,12.13,12.18,423020,0
+FCF.US,D,20231016,000000,12.31,12.55,12.31,12.52,589396,0
+FCF.US,D,20231017,000000,12.43,12.895,12.43,12.77,677965,0
+FCF.US,D,20231018,000000,12.65,12.735,12.51,12.63,443669,0
+FCF.US,D,20231019,000000,12.57,12.92,12.51,12.51,890619,0
+FCF.US,D,20231020,000000,12.56,12.56,12.13,12.15,844784,0
+FCF.US,D,20231023,000000,12.06,12.325,12.06,12.06,911863,0
+FCF.US,D,20231024,000000,12.08,12.2,11.82,11.89,560723,0
+FCF.US,D,20231025,000000,11.63,11.695,11.16,11.55,753384,0
+FCF.US,D,20231026,000000,11.63,12.18,11.615,12.08,657323,0
+FCF.US,D,20231027,000000,12.05,12.1,11.78,11.99,540912,0
+FCF.US,D,20231030,000000,12.16,12.23,11.99,12.19,523782,0
+FCF.US,D,20231031,000000,12.17,12.251,12.07,12.18,505125,0
+FCF.US,D,20231101,000000,12.11,12.29,12.045,12.25,431021,0
+FCF.US,D,20231102,000000,12.32,12.605,12.24,12.58,461179,0
+FCF.US,D,20231103,000000,12.96,13.295,12.9,13.24,652204,0
+FCF.US,D,20231106,000000,13.2,13.36,13.05,13.07,480238,0
+FCF.US,D,20231107,000000,12.98,13.03,12.81,12.89,459164,0
+FCF.US,D,20231108,000000,12.94,12.94,12.6,12.64,439440,0
+FCF.US,D,20231109,000000,12.62,12.675,12.375,12.47,352898,0
+FCF.US,D,20231110,000000,12.5,12.54,12.33,12.41,377155,0
+FCF.US,D,20231113,000000,12.32,12.64,12.3,12.58,417668,0
+FCF.US,D,20231114,000000,13.03,13.53,13.01,13.39,688303,0
+FCF.US,D,20231115,000000,13.35,13.57,13.32,13.38,470848,0
+FCF.US,D,20231116,000000,13.37,13.39,13.03,13.19,403716,0
+FCF.US,D,20231117,000000,13.35,13.575,13.32,13.34,949135,0
+FCF.US,D,20231120,000000,13.31,13.35,13.19,13.31,311823,0
+FCF.US,D,20231121,000000,13.29,13.335,13.17,13.2,411408,0
+FCF.US,D,20231122,000000,13.37,13.38,13.23,13.32,414499,0
+FCF.US,D,20231124,000000,13.37,13.37,13.18,13.22,200794,0
+FCF.US,D,20231127,000000,13.13,13.21,13.045,13.2,284205,0
+FCF.US,D,20231128,000000,13.21,13.21,13.01,13.2,437665,0
+FCF.US,D,20231129,000000,13.25,13.575,13.25,13.43,766405,0
+FCF.US,D,20231130,000000,13.49,13.56,13.295,13.37,503023,0
+FCF.US,D,20231201,000000,13.27,14.05,13.21,14,478205,0
+FCF.US,D,20231204,000000,13.81,14.29,13.81,14.21,465644,0
+FCF.US,D,20231205,000000,14.15,14.25,14.05,14.07,326821,0
+FCF.US,D,20231206,000000,14.2,14.51,14.05,14.09,404540,0
+FCF.US,D,20231207,000000,14.17,14.36,14.03,14.34,360212,0
+FCF.US,D,20231208,000000,14.32,14.6,14.32,14.59,423659,0
+FCF.US,D,20231211,000000,14.5,14.65,14.37,14.48,369755,0
+FCF.US,D,20231212,000000,14.44,14.44,14.2,14.21,415066,0
+FCF.US,D,20231213,000000,14.27,15.015,14.17,14.99,1081110,0
+FCF.US,D,20231214,000000,15.4,15.7,15.2,15.41,679886,0
+FCF.US,D,20231215,000000,15.38,15.52,15.1,15.22,1387398,0
+FCF.US,D,20231218,000000,15.3,15.33,15.025,15.05,502031,0
+FCF.US,D,20231219,000000,15.12,15.4,15.01,15.3,500189,0
+FCF.US,D,20231220,000000,15.31,15.7,15.14,15.15,606159,0
+FCF.US,D,20231221,000000,15.29,15.38,15.155,15.37,481450,0
+FCF.US,D,20231222,000000,15.45,15.64,15.44,15.47,354606,0
+FCF.US,D,20231226,000000,15.5,15.85,15.45,15.8,331180,0
+FCF.US,D,20231227,000000,15.85,15.895,15.71,15.81,323417,0
+FCF.US,D,20231228,000000,15.79,15.87,15.67,15.75,292096,0
+FCF.US,D,20231229,000000,15.7,15.72,15.42,15.44,362647,0
+FCF.US,D,20240102,000000,15.27,15.75,15.27,15.56,426552,0
+FCF.US,D,20240103,000000,15.49,15.49,14.9,14.92,582513,0
+FCF.US,D,20240104,000000,15,15.1,14.875,14.88,442709,0
+FCF.US,D,20240105,000000,14.78,15.04,14.77,14.83,672742,0
+FCF.US,D,20240108,000000,14.79,14.875,14.66,14.84,359702,0
+FCF.US,D,20240109,000000,14.65,14.66,14.48,14.65,355363,0
+FCF.US,D,20240110,000000,14.6,14.69,14.48,14.68,300084,0
+FCF.US,D,20240111,000000,14.55,14.635,14.255,14.57,461393,0
+FCF.US,D,20240112,000000,14.74,14.745,14.285,14.43,278765,0
+FCF.US,D,20240116,000000,14.22,14.39,14.17,14.25,378864,0
+FCF.US,D,20240117,000000,13.97,14.26,13.97,14.24,441523,0
+FCF.US,D,20240118,000000,14.33,14.4,14.1,14.19,332586,0
+FCF.US,D,20240119,000000,14.28,14.51,14.11,14.5,512833,0
+FCF.US,D,20240122,000000,14.6,15.02,14.6,15.01,594915,0
+FCF.US,D,20240123,000000,15.1,15.1,14.69,14.69,466106,0
+FCF.US,D,20240124,000000,14.82,14.99,14.69,14.76,412575,0
+FCF.US,D,20240125,000000,14.93,15.03,14.495,14.67,419552,0
+FCF.US,D,20240126,000000,14.79,14.87,14.685,14.78,571063,0
+FCF.US,D,20240129,000000,14.8,15.07,14.77,15.05,458450,0
+FCF.US,D,20240130,000000,14.9,15.035,14.83,14.94,336547,0
+FCF.US,D,20240131,000000,14.83,15.04,13.96,14.01,723835,0
+FCF.US,D,20240201,000000,13.99,14.0592,13.255,13.62,932289,0
+FCF.US,D,20240202,000000,13.33,13.73,13.27,13.54,583772,0
+FCF.US,D,20240205,000000,13.38,13.45,13.115,13.22,903771,0
+FCF.US,D,20240206,000000,13.17,13.38,13.115,13.29,772545,0
+FCF.US,D,20240207,000000,13.31,13.31,12.94,13.19,544378,0
+FCF.US,D,20240208,000000,13.03,13.15,12.98,13.15,382406,0
+FCF.US,D,20240209,000000,13.16,13.39,12.985,13.35,402885,0
+FCF.US,D,20240212,000000,13.34,13.8,13.34,13.61,558529,0
+FCF.US,D,20240213,000000,13.13,13.34,12.89,13.14,968352,0
+FCF.US,D,20240214,000000,13.3,13.39,13.01,13.27,503013,0
+FCF.US,D,20240215,000000,13.35,13.82,13.24,13.74,519673,0
+FCF.US,D,20240216,000000,13.56,13.7,13.48,13.53,502355,0
+FCF.US,D,20240220,000000,13.36,13.58,13.36,13.41,364149,0
+FCF.US,D,20240221,000000,13.33,13.37,13.23,13.25,513369,0
+FCF.US,D,20240222,000000,13.19,13.24,13.01,13.17,500404,0
+FCF.US,D,20240223,000000,13.18,13.375,13.05,13.21,390377,0
+FCF.US,D,20240226,000000,13.09,13.27,12.955,13,536199,0
+FCF.US,D,20240227,000000,13.11,13.19,12.9925,13.05,427101,0
+FCF.US,D,20240228,000000,12.9,12.975,12.84,12.84,420122,0
+FCF.US,D,20240229,000000,13.07,13.19,12.91,13.03,501700,0
+FCF.US,D,20240301,000000,12.94,13.05,12.75,13.03,452593,0
+FCF.US,D,20240304,000000,13.14,13.37,13.12,13.19,604037,0
+FCF.US,D,20240305,000000,13.14,13.68,13.14,13.61,627308,0
+FCF.US,D,20240306,000000,13.59,13.79,13.23,13.53,641805,0
+FCF.US,D,20240307,000000,13.74,13.8,13.5,13.57,417005,0
+FCF.US,D,20240308,000000,13.7,13.74,13.47,13.47,422508,0
+FCF.US,D,20240311,000000,13.44,13.625,13.4,13.54,331680,0
+FCF.US,D,20240312,000000,13.47,13.53,13.31,13.31,359609,0
+FCF.US,D,20240313,000000,13.31,13.515,13.235,13.31,408046,0
+FCF.US,D,20240314,000000,13.18,13.265,12.87,12.97,470640,0
+FCF.US,D,20240315,000000,12.96,13.28,12.96,13.16,1808362,0
+FCF.US,D,20240318,000000,13.19,13.2,12.965,13.02,451732,0
+FCF.US,D,20240319,000000,12.98,13.14,12.98,13.01,320001,0
+FCF.US,D,20240320,000000,12.94,13.565,12.94,13.44,461768,0
+FCF.US,D,20240321,000000,13.5,13.71,13.49,13.68,567722,0
+FCF.US,D,20240322,000000,13.7,13.78,13.44,13.5,425287,0
+FCF.US,D,20240325,000000,13.51,13.675,13.495,13.52,302196,0
+FCF.US,D,20240326,000000,13.61,13.62,13.32,13.33,316376,0
+FCF.US,D,20240327,000000,13.41,13.81,13.33,13.8,355008,0
+FCF.US,D,20240328,000000,13.8,13.97,13.7,13.92,705135,0
+FCF.US,D,20240401,000000,13.97,13.97,13.59,13.64,538269,0
+FCF.US,D,20240402,000000,13.5,13.63,13.34,13.49,694778,0
+FCF.US,D,20240403,000000,13.47,13.545,13.305,13.34,434179,0
+FCF.US,D,20240404,000000,13.51,13.615,13.28,13.34,546503,0
+FCF.US,D,20240405,000000,13.3,13.4,13.23,13.27,386027,0
+FCF.US,D,20240408,000000,13.34,13.445,13.31,13.34,404460,0
+FCF.US,D,20240409,000000,13.41,13.48,13.34,13.43,276963,0
+FCF.US,D,20240410,000000,13.1,13.1,12.6,12.81,624894,0
+FCF.US,D,20240411,000000,12.84,12.9,12.68,12.77,447117,0
+FCF.US,D,20240412,000000,12.64,12.75,12.61,12.74,467040,0
+FCF.US,D,20240415,000000,12.77,12.88,12.51,12.64,453740,0
+FCF.US,D,20240416,000000,12.48,12.63,12.41,12.53,731767,0
+FCF.US,D,20240417,000000,12.69,12.76,12.595,12.62,454976,0
+FCF.US,D,20240418,000000,12.56,12.855,12.56,12.79,482590,0
+FCF.US,D,20240419,000000,12.74,13.22,12.74,13.21,782239,0
+FCF.US,D,20240422,000000,13.2,13.42,13.11,13.29,578067,0
+FCF.US,D,20240423,000000,13.51,13.86,13.3,13.58,813323,0
+FCF.US,D,20240424,000000,13.4,13.75,13.27,13.74,478826,0
+FCF.US,D,20240425,000000,13.47,13.58,13.25,13.56,781718,0
+FCF.US,D,20240426,000000,13.53,13.67,13.43,13.55,396922,0
+FCF.US,D,20240429,000000,13.54,13.64,13.38,13.39,363722,0
+FCF.US,D,20240430,000000,13.28,13.36,13.16,13.19,360669,0
+FCF.US,D,20240501,000000,13.35,13.72,13.33,13.48,467262,0
+FCF.US,D,20240502,000000,13.42,13.625,13.419,13.59,377698,0
+FCF.US,D,20240503,000000,13.8,13.84,13.6,13.67,355049,0
+FCF.US,D,20240506,000000,13.74,13.89,13.72,13.77,292758,0
+FCF.US,D,20240507,000000,13.78,13.87,13.7,13.7,318852,0
+FCF.US,D,20240508,000000,13.62,13.85,13.6,13.85,229668,0
+FCF.US,D,20240509,000000,13.83,13.97,13.79,13.94,299760,0
+FCF.US,D,20240510,000000,13.98,13.98,13.74,13.89,244859,0
+FCF.US,D,20240513,000000,13.97,13.97,13.82,13.84,286892,0
+FCF.US,D,20240514,000000,13.97,14.04,13.82,13.95,271001,0
+FCF.US,D,20240515,000000,14.14,14.18,13.96,14.02,347908,0
+FCF.US,D,20240516,000000,13.96,14.135,13.96,14.12,350897,0
+FCF.US,D,20240517,000000,14.17,14.38,14.12,14.24,368364,0
+FCF.US,D,20240520,000000,14.21,14.29,13.92,13.94,373311,0
+FCF.US,D,20240521,000000,13.92,14.01,13.865,13.94,268734,0
+FCF.US,D,20240522,000000,13.9,13.94,13.75,13.83,311802,0
+FCF.US,D,20240523,000000,13.81,13.91,13.46,13.59,371549,0
+FCF.US,D,20240524,000000,13.65,13.65,13.46,13.6,317469,0
+FCF.US,D,20240528,000000,13.63,13.63,13.38,13.45,295935,0
+FCF.US,D,20240529,000000,13.22,13.26,13.09,13.17,294047,0
+FCF.US,D,20240530,000000,13.35,13.46,13.28,13.38,277172,0
+FCF.US,D,20240531,000000,13.45,13.55,13.41,13.51,341792,0
+FCF.US,D,20240603,000000,13.65,13.65,13.205,13.24,335320,0
+FCF.US,D,20240604,000000,13.09,13.17,12.99,13.02,374373,0
+FCF.US,D,20240605,000000,13.16,13.265,13.04,13.15,362229,0
+FCF.US,D,20240606,000000,13.18,13.29,13.14,13.25,207462,0
+FCF.US,D,20240607,000000,13.08,13.31,13.08,13.28,291369,0
+FCF.US,D,20240610,000000,13.08,13.1,12.88,12.89,441713,0
+FCF.US,D,20240611,000000,12.78,12.91,12.71,12.81,431351,0
+FCF.US,D,20240612,000000,13.21,13.43,13.09,13.23,537342,0
+FCF.US,D,20240613,000000,13.16,13.16,12.935,13.05,349049,0
+FCF.US,D,20240614,000000,12.84,12.95,12.77,12.88,391973,0
+FCF.US,D,20240617,000000,12.83,13.07,12.77,13.04,330776,0
+FCF.US,D,20240618,000000,12.95,13.24,12.95,13.17,405896,0
+FCF.US,D,20240620,000000,13.07,13.22,13.07,13.18,301392,0
+FCF.US,D,20240621,000000,13.15,13.17,13.07,13.12,1239761,0
+FCF.US,D,20240624,000000,13.21,13.445,13.14,13.27,421641,0
+FCF.US,D,20240625,000000,13.25,13.27,13.115,13.13,443158,0
+FCF.US,D,20240626,000000,13.06,13.4,13.05,13.37,371234,0
+FCF.US,D,20240627,000000,13.4,13.62,13.32,13.61,299740,0
+FCF.US,D,20240628,000000,13.76,14.04,13.71,13.81,1203375,0
+FCF.US,D,20240701,000000,13.83,13.99,13.69,13.79,439787,0
+FCF.US,D,20240702,000000,13.75,14.06,13.75,14.03,360181,0
+FCF.US,D,20240703,000000,14.09,14.1,13.76,13.84,373138,0
+FCF.US,D,20240705,000000,13.81,13.855,13.68,13.71,434960,0
+FCF.US,D,20240708,000000,13.83,13.91,13.705,13.85,505354,0
+FCF.US,D,20240709,000000,13.8,14.1,13.74,14.09,476372,0
+FCF.US,D,20240710,000000,14.1,14.41,14.054,14.4,385949,0
+FCF.US,D,20240711,000000,14.72,15.05,14.6,14.96,643848,0
+FCF.US,D,20240712,000000,15.1,15.21,14.97,15.05,512534,0
+FCF.US,D,20240715,000000,15.23,15.74,15.23,15.56,726898,0
+FCF.US,D,20240716,000000,15.75,16.35,15.61,16.21,962665,0
+FCF.US,D,20240717,000000,16,16.67,16,16.64,855257,0
+FCF.US,D,20240718,000000,16.58,16.98,16.37,16.54,1392488,0
+FCF.US,D,20240719,000000,16.5,16.855,16.35,16.4,910687,0
+FCF.US,D,20240722,000000,16.32,16.72,16.09,16.62,670154,0
+FCF.US,D,20240723,000000,16.47,16.99,16.47,16.79,670993,0
+FCF.US,D,20240724,000000,16.55,17.7,16.535,17.3,1264759,0
+FCF.US,D,20240725,000000,17.75,19.01,17.69,18.6,1737081,0
+FCF.US,D,20240726,000000,18.73,18.85,18.3,18.58,832713,0
+FCF.US,D,20240729,000000,18.26,18.44,17.92,17.93,741071,0
+FCF.US,D,20240730,000000,18.04,18.26,17.84,18.24,507522,0
+FCF.US,D,20240731,000000,18.1,18.5,18.045,18.08,656496,0
+FCF.US,D,20240801,000000,18.09,18.1,17.17,17.31,877024,0
+FCF.US,D,20240802,000000,16.61,16.8,16.39,16.73,834600,0
+FCF.US,D,20240805,000000,16.06,16.43,15.68,16.2,841921,0
+FCF.US,D,20240806,000000,16.13,16.33,15.92,16.09,746125,0
+FCF.US,D,20240807,000000,16.3,16.36,15.91,16.01,423740,0
+FCF.US,D,20240808,000000,16.25,16.25,15.94,16.11,418873,0
+FCF.US,D,20240809,000000,16.07,16.085,15.795,15.99,646491,0
+FCF.US,D,20240812,000000,16,16.18,15.715,15.72,540564,0
+FCF.US,D,20240813,000000,15.92,15.94,15.62,15.93,618176,0
+FCF.US,D,20240814,000000,15.97,15.99,15.63,15.69,366897,0
+FCF.US,D,20240815,000000,16,16.29,15.9,15.9,736755,0
+FCF.US,D,20240816,000000,15.91,16.42,15.905,16.31,780480,0
+FCF.US,D,20240819,000000,16.32,16.55,16.26,16.47,466496,0
+FCF.US,D,20240820,000000,16.4,16.4,16.23,16.25,367024,0
+FCF.US,D,20240821,000000,16.33,16.37,16.13,16.37,325880,0
+FCF.US,D,20240822,000000,16.31,16.465,16.27,16.34,445319,0
+FCF.US,D,20240823,000000,16.49,17.4,16.415,17.15,557837,0
+FCF.US,D,20240826,000000,17.2,17.325,17.03,17.08,544266,0
+FCF.US,D,20240827,000000,16.99,17,16.75,16.94,457075,0
+FCF.US,D,20240828,000000,16.86,17.26,16.86,17.1,363396,0
+FCF.US,D,20240829,000000,17.25,17.315,16.96,17.15,344969,0
+FCF.US,D,20240830,000000,17.18,17.29,17,17.22,455713,0
+FCF.US,D,20240903,000000,17.07,17.24,16.961,17.15,444815,0
+FCF.US,D,20240904,000000,17.06,17.16,16.73,16.83,456582,0
+FCF.US,D,20240905,000000,17.01,17.01,16.665,16.71,310905,0
+FCF.US,D,20240906,000000,16.79,16.85,16.42,16.54,373861,0
+FCF.US,D,20240909,000000,16.5,16.685,16.42,16.49,530045,0
+FCF.US,D,20240910,000000,16.53,16.61,16.215,16.56,415023,0
+FCF.US,D,20240911,000000,16.37,16.38,15.99,16.31,436880,0
+FCF.US,D,20240912,000000,16.45,16.5,16.2,16.37,398866,0
+FCF.US,D,20240913,000000,16.56,16.73,16.44,16.72,425311,0
+FCF.US,D,20240916,000000,16.71,17.015,16.54,16.94,424372,0
+FCF.US,D,20240917,000000,16.98,17.36,16.85,16.99,489188,0
+FCF.US,D,20240918,000000,16.97,17.68,16.8,17.07,547374,0
+FCF.US,D,20240919,000000,17.37,17.59,17.1303,17.5,601844,0
+FCF.US,D,20240920,000000,17.37,17.42,17.06,17.13,1600732,0
+FCF.US,D,20240923,000000,17.2,17.23,16.865,17,514605,0
+FCF.US,D,20240924,000000,17.1,17.1,16.75,16.75,483752,0
+FCF.US,D,20240925,000000,16.81,16.81,16.6,16.63,563836,0
+FCF.US,D,20240926,000000,16.87,16.87,16.59,16.59,430450,0
+FCF.US,D,20240927,000000,16.74,16.88,16.56,16.7,423826,0
+FCF.US,D,20240930,000000,16.68,17.17,16.66,17.15,526505,0
+FCF.US,D,20241001,000000,17.05,17.085,16.53,16.59,431570,0
+FCF.US,D,20241002,000000,16.48,16.72,16.22,16.24,438762,0
+FCF.US,D,20241003,000000,16.13,16.395,16.07,16.25,469159,0
+FCF.US,D,20241004,000000,16.58,16.58,16.34,16.47,513345,0
+FCF.US,D,20241007,000000,16.36,16.425,16.26,16.34,694115,0
+FCF.US,D,20241008,000000,16.44,16.46,16.27,16.27,520937,0
+FCF.US,D,20241009,000000,16.2,16.5,16.2,16.41,531210,0
+FCF.US,D,20241010,000000,16.29,16.42,16.155,16.38,365269,0
+FCF.US,D,20241011,000000,16.5,17.07,16.5,16.99,427045,0
+FCF.US,D,20241014,000000,16.99,17.205,16.82,17.06,324435,0
+FCF.US,D,20241015,000000,17.1,17.7,16.98,17.28,574765,0
+FCF.US,D,20241016,000000,17.44,17.68,17.355,17.57,397779,0
+FCF.US,D,20241017,000000,17.63,17.7,17.38,17.69,420278,0
+FCF.US,D,20241018,000000,17.72,17.72,17.26,17.27,496626,0
+FCF.US,D,20241021,000000,17.33,17.33,16.73,16.74,386286,0
+FCF.US,D,20241022,000000,16.76,16.96,16.67,16.95,574497,0
+FCF.US,D,20241023,000000,16.89,17.06,16.7997,16.93,362246,0
+FCF.US,D,20241024,000000,16.98,16.99,16.68,16.96,389051,0
+FCF.US,D,20241025,000000,17.06,17.11,16.575,16.62,323088,0
+FCF.US,D,20241028,000000,16.78,17.255,16.77,17.09,601621,0
+FCF.US,D,20241029,000000,17.03,17.06,16.89,16.94,452377,0
+FCF.US,D,20241030,000000,16.72,17.13,16.1,16.88,673124,0
+FCF.US,D,20241031,000000,16.75,16.85,16.43,16.44,561449,0
+FCF.US,D,20241101,000000,16.56,16.77,16.415,16.47,478628,0
+FCF.US,D,20241104,000000,16.35,16.43,16.13,16.27,421421,0
+FCF.US,D,20241105,000000,16.35,16.63,16.285,16.59,334750,0
+FCF.US,D,20241106,000000,18.01,19.505,18,19.29,1692713,0
+FCF.US,D,20241107,000000,19.07,19.07,18.425,18.54,949087,0
+FCF.US,D,20241108,000000,18.57,18.72,18.33,18.42,682200,0
+FCF.US,D,20241111,000000,18.78,19.37,18.66,19.23,767857,0
+FCF.US,D,20241112,000000,19.19,19.38,18.93,18.97,563450,0
+FCF.US,D,20241113,000000,19.115,19.38,18.82,18.84,479229,0
+FCF.US,D,20241114,000000,18.965,19.02,18.56,18.72,439105,0
+FCF.US,D,20241115,000000,18.765,18.92,18.44,18.74,478670,0
+FCF.US,D,20241118,000000,18.76,18.84,18.62,18.62,283828,0
+FCF.US,D,20241119,000000,18.29,18.61,18.29,18.6,415318,0
+FCF.US,D,20241120,000000,18.57,18.6,18.3,18.57,282958,0
+FCF.US,D,20241121,000000,18.655,19.01,18.58,18.74,577304,0
+FCF.US,D,20241122,000000,18.82,19.25,18.77,19.21,491247,0
+FCF.US,D,20241125,000000,19.47,19.96,19.37,19.41,687200,0
+FCF.US,D,20241126,000000,19.0801,19.37,19.08,19.13,434764,0
+FCF.US,D,20241127,000000,19.35,19.38,18.98,18.98,417704,0
+FCF.US,D,20241129,000000,19.115,19.2,18.715,18.83,388874,0
+FCF.US,D,20241202,000000,18.97,19.02,18.59,18.83,554431,0
+FCF.US,D,20241203,000000,18.765,18.94,18.67,18.7,418063,0
+FCF.US,D,20241204,000000,18.73,18.925,18.63,18.86,388372,0
+FCF.US,D,20241205,000000,18.94,19.12,18.62,18.63,392792,0
+FCF.US,D,20241206,000000,18.74,18.75,18.4,18.64,300610,0
+FCF.US,D,20241209,000000,18.715,18.82,18.33,18.39,451240,0
+FCF.US,D,20241210,000000,18.405,18.72,18.1631,18.37,475594,0
+FCF.US,D,20241211,000000,18.46,18.815,18.45,18.57,599754,0
+FCF.US,D,20241212,000000,18.4,18.6,18.23,18.25,396975,0
+FCF.US,D,20241213,000000,18.205,18.29,17.99,18.28,305491,0
+FCF.US,D,20241216,000000,18.2,18.41,18.04,18.37,508042,0
+FCF.US,D,20241217,000000,18.27,18.4,17.8,17.84,569054,0
+FCF.US,D,20241218,000000,17.96,18.08,16.71,16.88,756043,0
+FCF.US,D,20241219,000000,17.13,17.4,16.74,16.79,747818,0
+FCF.US,D,20241220,000000,16.75,17.15,16.56,16.93,1780931,0
+FCF.US,D,20241223,000000,16.86,17.1,16.85,17.05,467770,0
+FCF.US,D,20241224,000000,17.06,17.11,16.83,17.1,286437,0
+FCF.US,D,20241226,000000,17.01,17.255,16.87,17.22,314930,0
+FCF.US,D,20241227,000000,17.1,17.245,16.775,17,465316,0
+FCF.US,D,20241230,000000,16.93,17.025,16.69,16.9,314577,0
+FCF.US,D,20241231,000000,16.98,17.05,16.82,16.92,375044,0
+FCF.US,D,20250102,000000,17.03,17.14,16.54,16.54,490575,0
+FCF.US,D,20250103,000000,16.54,16.77,16.28,16.74,511280,0
+FCF.US,D,20250106,000000,16.805,17.05,16.625,16.7,610269,0
+FCF.US,D,20250107,000000,16.86,16.86,16.2,16.43,519752,0
+FCF.US,D,20250108,000000,16.29,16.47,16.15,16.41,519753,0
+FCF.US,D,20250110,000000,16.27,16.27,15.64,15.89,647472,0
+FCF.US,D,20250113,000000,15.85,16.08,15.79,16.04,564726,0
+FCF.US,D,20250114,000000,16.2,16.66,16.16,16.65,548050,0
+FCF.US,D,20250115,000000,17.14,17.2,16.44,16.53,1147951,0
+FCF.US,D,20250116,000000,16.53,16.59,16.24,16.38,657335,0
+FCF.US,D,20250117,000000,16.49,16.67,16.275,16.55,2321696,0
+FCF.US,D,20250121,000000,16.725,16.97,16.605,16.64,597389,0
+FCF.US,D,20250122,000000,16.555,16.635,16.37,16.44,546126,0
+FCF.US,D,20250123,000000,16.29,16.64,16.29,16.44,556957,0
+FCF.US,D,20250124,000000,16.42,16.62,16.34,16.48,387917,0
+FCF.US,D,20250127,000000,16.59,16.96,16.59,16.77,778356,0
+FCF.US,D,20250128,000000,16.77,16.95,16.595,16.82,566663,0
+FCF.US,D,20250129,000000,16.27,16.58,16.05,16.16,907149,0
+FCF.US,D,20250130,000000,16.44,16.705,16.38,16.7,761787,0
+FCF.US,D,20250131,000000,16.72,16.8,16.5,16.68,876602,0
+FCF.US,D,20250203,000000,16.315,16.61,16.11,16.38,597394,0
+FCF.US,D,20250204,000000,16.39,16.91,16.38,16.89,445677,0
+FCF.US,D,20250205,000000,16.965,17.01,16.68,17.01,552554,0
+FCF.US,D,20250206,000000,16.985,17.19,16.855,17.13,422521,0
+FCF.US,D,20250207,000000,16.895,16.98,16.54,16.71,594809,0
+FCF.US,D,20250210,000000,16.665,16.73,16.46,16.48,577095,0
+FCF.US,D,20250211,000000,16.37,16.94,16.35,16.91,635645,0
+FCF.US,D,20250212,000000,16.75,16.75,16.44,16.44,595210,0
+FCF.US,D,20250213,000000,16.52,16.62,16.38,16.61,398528,0
+FCF.US,D,20250214,000000,16.69,16.79,16.44,16.51,290993,0
+FCF.US,D,20250218,000000,16.44,16.65,16.38,16.55,437268,0
+FCF.US,D,20250219,000000,16.42,16.49,16.28,16.38,571474,0
+FCF.US,D,20250220,000000,16.35,16.43,16.02,16.32,713703,0
+FCF.US,D,20250221,000000,16.51,16.58,16.05,16.16,785189,0
+FCF.US,D,20250224,000000,16.15,16.265,16.02,16.04,759071,0
+FCF.US,D,20250225,000000,16.135,16.6,16.135,16.37,800210,0
+FCF.US,D,20250226,000000,16.3,16.42,16.02,16.24,445858,0
+FCF.US,D,20250227,000000,16.19,16.35,16.135,16.26,371138,0
+FCF.US,D,20250228,000000,16.15,16.44,16.15,16.44,543246,0
+FCF.US,D,20250303,000000,16.43,16.58,16.185,16.37,575434,0
+FCF.US,D,20250304,000000,16.19,16.21,15.76,15.86,765765,0
+FCF.US,D,20250305,000000,15.87,16,15.62,15.8,671758,0
+FCF.US,D,20250306,000000,15.725,15.79,15.49,15.72,645646,0
+FCF.US,D,20250307,000000,15.645,15.87,15.48,15.72,663791,0
+FCF.US,D,20250310,000000,15.54,15.87,15.41,15.48,808587,0
+FCF.US,D,20250311,000000,15.56,15.73,15.33,15.37,701092,0
+FCF.US,D,20250312,000000,15.435,15.5,15.225,15.43,683812,0
+FCF.US,D,20250313,000000,15.41,15.725,15.41,15.46,573195,0
+FCF.US,D,20250314,000000,15.66,15.85,15.475,15.84,615444,0
+FCF.US,D,20250317,000000,15.975,16.205,15.91,15.92,1101321,0
+FCF.US,D,20250318,000000,15.885,15.9982,15.74,15.93,809814,0
+FCF.US,D,20250319,000000,15.89,16.13,15.8,15.95,722895,0
+FCF.US,D,20250320,000000,15.91,16.05,15.71,15.71,720524,0
+FCF.US,D,20250321,000000,15.58,15.82,15.43,15.58,5420365,0
+FCF.US,D,20250324,000000,15.795,15.89,15.655,15.78,1080173,0
+FCF.US,D,20250325,000000,15.795,15.91,15.67,15.7,539111,0
+FCF.US,D,20250326,000000,15.781,15.99,15.665,15.75,437006,0
+FCF.US,D,20250327,000000,15.76,15.87,15.635,15.75,407073,0
+FCF.US,D,20250328,000000,15.73,15.82,15.4,15.49,464093,0
+FCF.US,D,20250331,000000,15.285,15.62,15.285,15.54,866504,0
+FCF.US,D,20250401,000000,15.505,15.575,15.23,15.55,677355,0
+FCF.US,D,20250402,000000,15.445,15.625,15.35,15.6,410739,0
+FCF.US,D,20250403,000000,14.94,15.02,14.455,14.47,1138496,0
+FCF.US,D,20250404,000000,13.89,14.19,13.625,14.12,1228998,0
+FCF.US,D,20250407,000000,13.8,14.7,13.54,14.08,1808731,0
+FCF.US,D,20250408,000000,14.43,14.645,14.03,14.16,1304530,0
+FCF.US,D,20250409,000000,14.03,15.225,13.86,14.82,1804356,0
+FCF.US,D,20250410,000000,14.57,14.64,13.97,14.21,1282535,0
+FCF.US,D,20250411,000000,14.145,14.15,13.785,14.11,932614,0
+FCF.US,D,20250414,000000,14.22,14.24,13.77,14.12,754662,0
+FCF.US,D,20250415,000000,14.16,14.505,14.11,14.33,644492,0
+FCF.US,D,20250416,000000,14.35,14.6,14.35,14.48,1329939,0
+FCF.US,D,20250417,000000,14.45,14.76,14.41,14.55,2636638,0
+FCF.US,D,20250421,000000,14.425,14.455,14.2,14.31,612284,0
+FCF.US,D,20250422,000000,14.45,14.865,14.305,14.79,660964,0
+FCF.US,D,20250423,000000,15.05,15.42,14.89,15.04,775823,0
+FCF.US,D,20250424,000000,14.915,15.255,14.895,15.24,678365,0
+FCF.US,D,20250425,000000,15.15,15.15,14.905,15.07,693283,0
+FCF.US,D,20250428,000000,15.095,15.325,15,15.31,693291,0
+FCF.US,D,20250429,000000,15.27,15.695,15.18,15.56,1044373,0
+FCF.US,D,20250430,000000,15.23,15.425,15.11,15.32,861958,0
+FCF.US,D,20250501,000000,15.23,15.679,15.135,15.51,713916,0
+FCF.US,D,20250502,000000,15.63,15.93,15.58,15.89,725159,0
+FCF.US,D,20250505,000000,15.79,15.98,15.68,15.82,450803,0
+FCF.US,D,20250506,000000,15.64,15.77,15.52,15.64,485547,0
+FCF.US,D,20250507,000000,15.767,15.85,15.625,15.69,490958,0
+FCF.US,D,20250508,000000,15.87,16.1,15.715,15.98,478296,0
+FCF.US,D,20250509,000000,15.85,15.9,15.58,15.66,455571,0
+FCF.US,D,20250512,000000,16.19,16.39,15.995,16.02,618562,0
+FCF.US,D,20250513,000000,16.07,16.16,15.95,16.06,564340,0
+FCF.US,D,20250514,000000,16,16.195,15.92,16.02,823732,0
+FCF.US,D,20250515,000000,16.04,16.21,16.025,16.19,447944,0
+FCF.US,D,20250516,000000,16.165,16.17,16.02,16.1,519926,0
+FCF.US,D,20250519,000000,15.98,16.11,15.87,16.08,464608,0
+FCF.US,D,20250520,000000,16.045,16.145,15.98,16.06,384328,0
+FCF.US,D,20250521,000000,15.975,15.98,15.595,15.6,420474,0
+FCF.US,D,20250522,000000,15.52,15.7,15.49,15.5,427823,0
+FCF.US,D,20250523,000000,15.27,15.495,15.17,15.44,473787,0
+FCF.US,D,20250527,000000,15.69,15.815,15.41,15.79,467806,0
+FCF.US,D,20250528,000000,15.79,15.825,15.555,15.56,319606,0
+FCF.US,D,20250529,000000,15.49,15.73,15.49,15.73,335731,0
+FCF.US,D,20250530,000000,15.66,15.705,15.555,15.62,442849,0
+FCF.US,D,20250602,000000,15.54,15.6,15.3,15.43,286609,0
+FCF.US,D,20250603,000000,15.395,15.715,15.345,15.67,364977,0
+FCF.US,D,20250604,000000,15.645,15.69,15.43,15.43,395734,0
+FCF.US,D,20250605,000000,15.37,15.465,15.31,15.4,453453,0
+FCF.US,D,20250606,000000,15.665,15.82,15.57,15.8,459141,0
+FCF.US,D,20250609,000000,15.825,16.045,15.81,15.88,536364,0
+FCF.US,D,20250610,000000,15.865,16.18,15.84,16.05,546560,0
+FCF.US,D,20250611,000000,16.03,16.17,15.86,15.93,467303,0
+FCF.US,D,20250612,000000,15.825,15.91,15.66,15.89,392764,0
+FCF.US,D,20250613,000000,15.645,15.715,15.47,15.5,480568,0
+FCF.US,D,20250616,000000,15.675,15.74,15.38,15.41,475771,0
+FCF.US,D,20250617,000000,15.275,15.44,15.181,15.3,489990,0
+FCF.US,D,20250618,000000,15.2616,15.51,15.24,15.37,443771,0
+FCF.US,D,20250620,000000,15.53,15.53,15.335,15.38,1667497,0
+FCF.US,D,20250623,000000,15.37,15.89,15.32,15.87,560446,0
+FCF.US,D,20250624,000000,15.97,16.215,15.95,15.99,490135,0
+FCF.US,D,20250625,000000,15.975,15.975,15.77,15.82,409126,0
+FCF.US,D,20250626,000000,15.845,16.285,15.845,16.27,374301,0
+FCF.US,D,20250627,000000,16.36,16.415,16.23,16.35,1059634,0
+FCF.US,D,20250630,000000,16.48,16.48,16.215,16.23,564066,0
+FCF.US,D,20250701,000000,16.19,16.91,16.17,16.68,495513,0
+FCF.US,D,20250702,000000,16.78,17.02,16.64,16.98,473082,0
+FCF.US,D,20250703,000000,17.13,17.31,17.09,17.26,371123,0
+FCF.US,D,20250707,000000,17.2,17.32,16.925,16.96,482391,0
+FCF.US,D,20250708,000000,17.01,17.3,16.975,17.07,531702,0
+FCF.US,D,20250709,000000,17.155,17.2,16.97,17.1,353031,0
+FCF.US,D,20250710,000000,17.02,17.32,16.9544,17.18,516835,0
+FCF.US,D,20250711,000000,17.055,17.11,16.97,17,320598,0
+FCF.US,D,20250714,000000,17,17.17,16.92,17.16,489979,0
+FCF.US,D,20250715,000000,17.081,17.16,16.6,16.6,529334,0
+FCF.US,D,20250716,000000,16.56,16.72,16.305,16.65,879455,0
+FCF.US,D,20250717,000000,16.725,16.985,16.665,16.91,858181,0
+FCF.US,D,20250718,000000,16.935,17.015,16.745,16.89,2509269,0
+FCF.US,D,20250721,000000,16.955,17.06,16.77,16.78,406617,0
+FCF.US,D,20250722,000000,16.76,16.97,16.76,16.79,729792,0
+FCF.US,D,20250723,000000,16.885,16.91,16.6,16.8,579387,0
+FCF.US,D,20250724,000000,16.75,16.75,16.36,16.37,537662,0
+FCF.US,D,20250725,000000,16.35,16.35,16.08,16.27,584298,0
+FCF.US,D,20250728,000000,16.31,16.32,16.195,16.31,460467,0
+FCF.US,D,20250729,000000,16.4274,16.46,16.07,16.07,565972,0
+FCF.US,D,20250730,000000,16.405,16.915,16.09,16.34,1275244,0
+FCF.US,D,20250731,000000,16.31,16.575,16.22,16.51,879291,0
+FCF.US,D,20250801,000000,16.37,16.475,16.11,16.33,929599,0
+FCF.US,D,20250804,000000,16.46,16.67,16.32,16.58,589543,0
+FCF.US,D,20250805,000000,16.67,16.72,16.4,16.7,705357,0
+FCF.US,D,20250806,000000,16.735,16.765,16.525,16.54,508400,0
+FCF.US,D,20250807,000000,16.665,16.69,16.27,16.32,497619,0
+FCF.US,D,20250808,000000,16.225,16.29,16.1,16.21,371510,0
+FCF.US,D,20250811,000000,16.23,16.3,16.12,16.24,470479,0
+FCF.US,D,20250812,000000,16.48,16.885,16.385,16.82,505344,0
+FCF.US,D,20250813,000000,16.92,17.03,16.855,16.99,746904,0
+FCF.US,D,20250814,000000,16.88,16.97,16.71,16.95,433278,0
+FCF.US,D,20250815,000000,16.9,16.95,16.67,16.67,1015202,0
+FCF.US,D,20250818,000000,16.69,16.8,16.629,16.79,333225,0
+FCF.US,D,20250819,000000,16.7999,16.93,16.665,16.74,362773,0
+FCF.US,D,20250820,000000,16.75,16.85,16.69,16.79,480833,0
+FCF.US,D,20250821,000000,16.72,16.915,16.68,16.86,451996,0
+FCF.US,D,20250822,000000,16.87,17.75,16.87,17.73,891604,0
+FCF.US,D,20250825,000000,17.73,17.76,17.56,17.56,412575,0
+FCF.US,D,20250826,000000,17.66,17.79,17.54,17.68,422962,0
+FCF.US,D,20250827,000000,17.645,17.88,17.63,17.82,306433,0
+FCF.US,D,20250828,000000,17.96,17.96,17.68,17.81,399628,0
+FCF.US,D,20250829,000000,17.91,17.92,17.705,17.75,425486,0
+FCF.US,D,20250902,000000,17.5,17.68,17.35,17.68,442936,0
+FCF.US,D,20250903,000000,17.645,17.8,17.54,17.68,353067,0
+FCF.US,D,20250904,000000,17.85,18.02,17.685,18.02,597002,0
+FCF.US,D,20250905,000000,18.07,18.28,17.72,17.88,480004,0
+FCF.US,D,20250908,000000,17.8,17.89,17.57,17.76,547536,0
+FCF.US,D,20250909,000000,17.67,17.795,17.435,17.46,456594,0
+FCF.US,D,20250910,000000,17.41,17.62,17.38,17.56,393002,0
+FCF.US,D,20250911,000000,17.45,17.7,17.42,17.67,452554,0
+FCF.US,D,20250912,000000,17.62,17.715,17.46,17.57,376441,0
+FCF.US,D,20250915,000000,17.545,17.575,17.37,17.44,518546,0
+FCF.US,D,20250916,000000,17.455,17.455,17.07,17.25,472483,0
+FCF.US,D,20250917,000000,17.3,17.8,17.265,17.39,741687,0
+FCF.US,D,20250918,000000,17.46,17.93,17.44,17.92,547792,0
+FCF.US,D,20250919,000000,17.9,17.94,17.53,17.55,3039980,0
+FCF.US,D,20250922,000000,17.595,17.65,17.32,17.35,657002,0
+FCF.US,D,20250923,000000,17.44,17.675,17.37,17.45,424332,0
+FCF.US,D,20250924,000000,17.48,17.585,17.27,17.4,455523,0
+FCF.US,D,20250925,000000,17.3,17.425,17.26,17.34,401666,0
+FCF.US,D,20250926,000000,17.36,17.5,17.265,17.4,538208,0
+FCF.US,D,20250929,000000,17.36,17.43,17.06,17.14,508698,0
+FCF.US,D,20250930,000000,17.14,17.26,16.865,17.05,684714,0
+FCF.US,D,20251001,000000,16.945,17.01,16.76,16.85,601577,0
+FCF.US,D,20251002,000000,16.815,16.84,16.61,16.75,368753,0
+FCF.US,D,20251003,000000,16.8,17.015,16.76,16.81,717945,0
+FCF.US,D,20251006,000000,17.03,17.165,16.8178,17,665752,0
+FCF.US,D,20251007,000000,16.9925,17.16,16.805,16.83,451456,0
+FCF.US,D,20251008,000000,16.88,16.92,16.72,16.73,397073,0
+FCF.US,D,20251009,000000,16.755,16.755,16.495,16.6,463341,0
+FCF.US,D,20251010,000000,16.64,16.85,16.055,16.09,653501,0
+FCF.US,D,20251013,000000,16.265,16.36,15.94,16.13,602500,0
+FCF.US,D,20251014,000000,16.065,16.755,16.065,16.61,579591,0
+FCF.US,D,20251015,000000,16.59,16.7,16.335,16.42,497480,0
+FCF.US,D,20251016,000000,16.385,16.385,15.415,15.52,713621,0
+FCF.US,D,20251017,000000,15.615,15.915,15.57,15.91,598649,0
+FCF.US,D,20251020,000000,16.005,16.205,15.82,16.13,480423,0
+FCF.US,D,20251021,000000,16.065,16.275,16.065,16.12,385231,0
+FCF.US,D,20251022,000000,16.14,16.41,16.125,16.29,432534,0
+FCF.US,D,20251023,000000,16.285,16.29,16.06,16.21,482145,0
+FCF.US,D,20251024,000000,16.32,16.53,16.26,16.47,407014,0
+FCF.US,D,20251027,000000,16.45,16.53,16.27,16.31,435591,0
+FCF.US,D,20251028,000000,16.29,16.42,16.15,16.39,489245,0
+FCF.US,D,20251029,000000,16.055,16.155,15.4,15.49,1121655,0
+FCF.US,D,20251030,000000,15.515,15.73,15.36,15.46,825075,0
+FCF.US,D,20251031,000000,15.31,15.44,15.07,15.29,616857,0
+FCF.US,D,20251103,000000,15.2686,15.46,15,15.46,1057133,0
+FCF.US,D,20251104,000000,15.385,15.62,15.385,15.6,819949,0
+FCF.US,D,20251105,000000,15.59,15.915,15.54,15.81,715395,0
+FCF.US,D,20251106,000000,15.735,15.8,15.59,15.61,710400,0
+FCF.US,D,20251107,000000,15.52,15.76,15.44,15.75,696774,0
+FCF.US,D,20251110,000000,15.83,15.95,15.635,15.75,737029,0
+FCF.US,D,20251111,000000,15.75,16.075,15.68,16.01,609318,0
+FCF.US,D,20251112,000000,16.05,16.21,15.89,15.9,741401,0
+FCF.US,D,20251113,000000,15.91,16.08,15.77,15.86,686984,0
+FCF.US,D,20251114,000000,15.77,16.025,15.68,15.98,610209,0
+FCF.US,D,20251117,000000,16.005,16.02,15.39,15.4,726670,0
+FCF.US,D,20251118,000000,15.415,15.66,15.3,15.6,719211,0
+FCF.US,D,20251119,000000,15.64,15.7,15.385,15.55,535503,0
+FCF.US,D,20251120,000000,15.65,15.86,15.53,15.58,708946,0
+FCF.US,D,20251121,000000,15.7999,16.26,15.64,16.11,642419,0
+FCF.US,D,20251124,000000,16.155,16.155,15.97,16.11,461213,0
+FCF.US,D,20251125,000000,16.165,16.665,16.165,16.58,687501,0
+FCF.US,D,20251126,000000,16.535,16.655,16.35,16.36,898632,0
+FCF.US,D,20251128,000000,16.39,16.42,16.23,16.25,282378,0
+FCF.US,D,20251201,000000,16.27,16.515,16.2,16.41,458462,0
+FCF.US,D,20251202,000000,16.61,16.92,16.48,16.5,585221,0
+FCF.US,D,20251203,000000,16.58,16.75,16.36,16.58,748941,0
+FCF.US,D,20251204,000000,16.56,16.72,16.55,16.6,520303,0
+FCF.US,D,20251205,000000,16.52,16.63,16.48,16.49,397017,0
+FCF.US,D,20251208,000000,16.56,16.77,16.49,16.61,464448,0
+FCF.US,D,20251209,000000,16.61,16.83,16.51,16.56,497266,0
+FCF.US,D,20251210,000000,16.455,17.129,16.455,17.06,1083449,0
+FCF.US,D,20251211,000000,16.91,17.29,16.88,17.2,581216,0
+FCF.US,D,20251212,000000,17.195,17.31,17.01,17.17,453785,0
+FCF.US,D,20251215,000000,17.29,17.3482,17.07,17.28,715277,0
+FCF.US,D,20251216,000000,17.29,17.34,17.04,17.12,867799,0
+FCF.US,D,20251217,000000,17.175,17.715,17.175,17.57,866957,0
+FCF.US,D,20251218,000000,17.53,17.65,17.35,17.47,660612,0
+FCF.US,D,20251219,000000,17.445,17.51,17.105,17.26,3557760,0
+FCF.US,D,20251222,000000,17.51,17.55,17.215,17.28,553959,0
+FCF.US,D,20251223,000000,17.21,17.37,17.185,17.22,611968,0
+FCF.US,D,20251224,000000,17.24,17.29,17.16,17.2,340135,0
+FCF.US,D,20251226,000000,17.175,17.23,17.05,17.1,407700,0
+FCF.US,D,20251229,000000,17.18,17.18,17.015,17.07,409450,0
+FCF.US,D,20251230,000000,16.99,17.07,16.9,16.97,546118,0
+FCF.US,D,20251231,000000,17.01,17.03,16.81,16.86,542110,0
+FCF.US,D,20260102,000000,16.85,16.9,16.56,16.77,596566,0
+FCF.US,D,20260105,000000,16.64,17.39,16.62,17.08,760379,0
+FCF.US,D,20260106,000000,16.99,17.19,16.89,17.1,576869,0
+FCF.US,D,20260107,000000,17.3,17.33,16.9701,17.11,483495,0
+FCF.US,D,20260108,000000,17,17.61,16.95,17.52,562252,0
+FCF.US,D,20260109,000000,17.63,17.64,17.24,17.26,611466,0
+FCF.US,D,20260112,000000,17.01,17.22,16.99,17.2,442083,0
+FCF.US,D,20260113,000000,17.205,17.25,16.965,17.02,439970,0
+FCF.US,D,20260114,000000,17.015,17.345,16.98,17.31,434941,0
+FCF.US,D,20260115,000000,17.39,17.725,17.33,17.6,484402,0
+FCF.US,D,20260116,000000,17.47,17.62,17.45,17.47,565358,0
+FCF.US,D,20260120,000000,17.2,17.415,17.18,17.29,502490,0
+FCF.US,D,20260121,000000,17.48,18.16,17.39,18.11,761349,0
+FCF.US,D,20260122,000000,18.12,18.415,18.04,18.08,669868,0
+FCF.US,D,20260123,000000,17.925,17.97,17.35,17.47,781001,0
+FCF.US,D,20260126,000000,17.475,17.69,17.31,17.53,516337,0
+FCF.US,D,20260127,000000,17.55,17.78,17.53,17.7,684625,0
+FCF.US,D,20260128,000000,17.995,18.41,17.55,17.6,914590,0
+FCF.US,D,20260129,000000,17.63,17.98,17.56,17.8,1252869,0
+FCF.US,D,20260130,000000,17.815,18.09,17.78,18.03,1211514,0
+FCF.US,D,20260202,000000,18.02,18.475,17.795,18.27,902179,0
+FCF.US,D,20260203,000000,18.3,18.68,18.112,18.59,1352399,0
+FCF.US,D,20260204,000000,18.74,19.08,18.7,18.89,957961,0
+FCF.US,D,20260205,000000,18.89,19.07,18.61,18.88,977443,0
+FCF.US,D,20260206,000000,18.88,18.95,18.77,18.83,960477,0
+FCF.US,D,20260209,000000,18.73,18.905,18.63,18.64,560894,0
+FCF.US,D,20260210,000000,18.565,18.73,18.205,18.38,790704,0
+FCF.US,D,20260211,000000,18.565,18.62,18.185,18.34,692850,0
+FCF.US,D,20260212,000000,18.455,18.5,17.88,18.25,762352,0
+FCF.US,D,20260213,000000,18.165,18.42,17.99,18.37,521953,0
+FCF.US,D,20260217,000000,18.52,18.65,18.3301,18.38,790590,0
+FCF.US,D,20260218,000000,18.375,18.65,18.125,18.26,850290,0
diff --git a/daily/us/nyse stocks/1/fds.us.txt b/daily/us/nyse stocks/1/fds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a6dc1c90d470e3d508254191b8afe320feb8618
--- /dev/null
+++ b/daily/us/nyse stocks/1/fds.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDS.US,D,20050225,000000,27.9085,28.5305,27.8032,28.4421,340432.51314008,0
+FDS.US,D,20050228,000000,28.2256,29.1029,28.135,28.9151,558226.9610362,0
+FDS.US,D,20050301,000000,28.9678,29.5312,28.8108,28.9678,305635.59872028,0
+FDS.US,D,20050302,000000,28.8385,29.3185,28.7521,28.933,207182.38026282,0
+FDS.US,D,20050303,000000,28.933,29.1804,28.5137,28.7869,304954.29290826,0
+FDS.US,D,20050304,000000,28.7948,29.1536,28.7701,28.9678,356522.19899321,0
+FDS.US,D,20050307,000000,29.0572,29.2828,28.933,29.0572,253044.22437709,0
+FDS.US,D,20050308,000000,29.0761,29.3633,28.6071,28.8028,235016.28890217,0
+FDS.US,D,20050309,000000,28.6617,28.9678,28.3994,28.6071,217674.69103995,0
+FDS.US,D,20050310,000000,28.6071,28.6518,28.0089,28.312,578307.8711884,0
+FDS.US,D,20050311,000000,28.2256,28.3199,27.364,27.6144,540544.2070879,0
+FDS.US,D,20050314,000000,28.1797,28.312,27.5865,27.9085,603515.179873,0
+FDS.US,D,20050315,000000,27.9989,28.2056,27.0738,27.3809,416989.34776013,0
+FDS.US,D,20050316,000000,27.3809,27.6044,27.1016,27.3043,374654.79592227,0
+FDS.US,D,20050317,000000,27.4792,28.3397,27.2616,28.0306,475970.10260628,0
+FDS.US,D,20050318,000000,28.4243,28.4243,27.8638,28.0566,957067.6101051,0
+FDS.US,D,20050321,000000,28.0655,29.0412,27.6144,28.7521,543279.49393734,0
+FDS.US,D,20050322,000000,28.0089,29.3185,26.4706,28.0566,1737879.2932845,0
+FDS.US,D,20050323,000000,28.0566,28.5227,27.8728,28.1172,816857.4905278,0
+FDS.US,D,20050324,000000,28.2693,28.5305,28.0486,28.3994,578877.47102533,0
+FDS.US,D,20050328,000000,28.3914,28.6329,28.286,28.4083,424063.05315553,0
+FDS.US,D,20050329,000000,28.2693,28.5305,28.0745,28.2693,382649.32084203,0
+FDS.US,D,20050330,000000,28.2772,29.0125,28.2772,28.924,458511.7669683,0
+FDS.US,D,20050331,000000,29.0502,29.3633,28.8028,28.933,438776.03834272,0
+FDS.US,D,20050401,000000,29.0502,29.6166,28.2772,28.6518,477338.75239114,0
+FDS.US,D,20050404,000000,28.4887,28.4887,27.9274,28.1887,374314.64619633,0
+FDS.US,D,20050405,000000,28.135,28.5644,28.0089,28.2693,268675.01000824,0
+FDS.US,D,20050406,000000,28.3567,28.6518,27.8538,27.9373,503573.55477451,0
+FDS.US,D,20050407,000000,27.7405,27.83,27.3809,27.6044,640936.68152728,0
+FDS.US,D,20050408,000000,27.3809,27.6044,26.725,26.891,848007.35581501,0
+FDS.US,D,20050411,000000,26.9804,27.4604,26.9367,27.048,437633.81958844,0
+FDS.US,D,20050412,000000,27.048,27.2179,26.5849,27.1732,300505.17474734,0
+FDS.US,D,20050413,000000,27.0828,27.3043,26.7062,26.8651,375459.88403101,0
+FDS.US,D,20050414,000000,26.8651,27.0828,26.3842,26.6584,330849.95192582,0
+FDS.US,D,20050415,000000,26.6584,26.734,25.7433,25.9986,280310.54589978,0
+FDS.US,D,20050418,000000,25.9986,26.2639,24.8689,26.2539,569635.05953703,0
+FDS.US,D,20050419,000000,26.3405,26.3653,25.3398,25.7433,560736.82321519,0
+FDS.US,D,20050420,000000,25.7433,25.9181,25.2624,25.4183,721825.89653249,0
+FDS.US,D,20050421,000000,25.8297,26.1198,25.5425,26.0543,244718.6069726,0
+FDS.US,D,20050422,000000,25.9461,25.9461,25.0675,25.2286,702431.32399298,0
+FDS.US,D,20050425,000000,24.6303,25.158,24.6303,24.998,586406.05120217,0
+FDS.US,D,20050426,000000,24.6741,24.9195,24.217,24.4734,551033.49878463,0
+FDS.US,D,20050427,000000,24.2805,24.5429,23.9854,24.3322,544876.58747305,0
+FDS.US,D,20050428,000000,24.3412,24.4555,23.7181,24.2805,765405.31585848,0
+FDS.US,D,20050429,000000,24.3948,24.4118,23.8583,24.3322,554116.9862411,0
+FDS.US,D,20050502,000000,24.1197,24.3691,23.886,24.2548,401696.69913465,0
+FDS.US,D,20050503,000000,24.1654,24.4275,24.0014,24.4275,380020.708167,0
+FDS.US,D,20050504,000000,24.4118,24.7109,24.3224,24.4555,614582.12228774,0
+FDS.US,D,20050505,000000,24.525,24.6572,24.2965,24.5519,375912.74609217,0
+FDS.US,D,20050506,000000,24.5856,24.7704,24.4275,24.4465,344765.89988536,0
+FDS.US,D,20050509,000000,24.4982,24.5161,24.2269,24.4465,454063.65516752,0
+FDS.US,D,20050510,000000,24.3691,24.5339,24.1474,24.2458,307119.97992076,0
+FDS.US,D,20050511,000000,24.2805,24.4275,23.7629,24.3134,254528.60557758,0
+FDS.US,D,20050512,000000,24.2805,24.4902,23.9854,24.2001,294683.38136103,0
+FDS.US,D,20050513,000000,24.2269,24.5856,23.9397,24.2458,569635.05953703,0
+FDS.US,D,20050516,000000,24.1654,24.6303,24.1197,24.5776,362104.47866717,0
+FDS.US,D,20050517,000000,24.5339,25.639,24.5339,25.5425,869797.06547802,0
+FDS.US,D,20050518,000000,26.734,27.6402,26.5123,27.6402,2050588.5974,0
+FDS.US,D,20050519,000000,27.5219,27.8926,26.9973,27.8379,564270.15365242,0
+FDS.US,D,20050520,000000,27.9185,28.0089,27.5955,27.7585,336897.16998258,0
+FDS.US,D,20050523,000000,27.672,28.3844,27.672,28.2156,444593.80628849,0
+FDS.US,D,20050524,000000,28.8385,28.8803,28.2603,28.4887,608542.95511207,0
+FDS.US,D,20050525,000000,28.2523,28.3477,27.7585,27.7942,491718.63237334,0
+FDS.US,D,20050526,000000,27.7942,28.1073,27.7148,27.9632,240495.91984227,0
+FDS.US,D,20050527,000000,28.0566,28.1797,27.9801,28.0396,209690.22972154,0
+FDS.US,D,20050531,000000,28.0903,28.1976,27.8926,28.0566,212544.26706702,0
+FDS.US,D,20050601,000000,28.0813,28.6905,27.8826,28.1262,319783.00951108,0
+FDS.US,D,20050602,000000,28.0486,28.312,27.8221,27.9632,283845.88905728,0
+FDS.US,D,20050603,000000,27.9185,27.9552,27.201,27.2616,317500.5847228,0
+FDS.US,D,20050606,000000,27.2715,27.5131,27.0301,27.3212,219500.22832651,0
+FDS.US,D,20050607,000000,27.348,27.4424,26.8314,27.0211,394053.39390231,0
+FDS.US,D,20050608,000000,27.2437,27.5219,27.0738,27.2179,351385.73685946,0
+FDS.US,D,20050609,000000,27.2179,27.9632,26.9536,27.8638,433187.72050793,0
+FDS.US,D,20050610,000000,27.8985,27.9552,27.5587,27.9274,190984.00751501,0
+FDS.US,D,20050613,000000,27.8121,27.9801,27.6313,27.8985,341575.73825448,0
+FDS.US,D,20050614,000000,27.8826,28.0396,27.7058,27.9373,279851.6456778,0
+FDS.US,D,20050615,000000,28.145,28.2433,27.7942,28.0813,340891.41336206,0
+FDS.US,D,20050616,000000,28.0228,28.924,27.8728,28.924,521951.70357673,0
+FDS.US,D,20050617,000000,30.2377,30.3539,29.0672,29.4974,780124.33920648,0
+FDS.US,D,20050620,000000,29.407,29.407,28.6617,29.1446,270840.69702075,0
+FDS.US,D,20050621,000000,30.2377,31.599,29.8393,31.281,1123410.8896921,0
+FDS.US,D,20050622,000000,31.2502,31.6417,31.1608,31.5831,835228.59480906,0
+FDS.US,D,20050623,000000,31.4311,31.8267,31.3794,31.6776,628500.08296755,0
+FDS.US,D,20050624,000000,31.6229,31.6229,31.0108,31.2422,514417.08523908,0
+FDS.US,D,20050627,000000,31.0485,31.3169,30.8985,31.1519,212654.96668197,0
+FDS.US,D,20050628,000000,31.29,31.8871,31.0306,31.6954,319783.00951108,0
+FDS.US,D,20050629,000000,31.6507,31.774,31.4043,31.4669,227371.9773097,0
+FDS.US,D,20050630,000000,31.5295,31.8007,31.1161,31.4142,225549.45910355,0
+FDS.US,D,20050701,000000,31.7302,31.9826,31.3705,31.924,235358.45134838,0
+FDS.US,D,20050705,000000,31.924,31.9488,31.4043,31.5543,277342.78985894,0
+FDS.US,D,20050706,000000,31.6229,31.6229,31.1608,31.3257,213568.74168538,0
+FDS.US,D,20050707,000000,30.8001,31.4311,30.7922,31.3963,266849.47272168,0
+FDS.US,D,20050708,000000,31.44,31.8097,31.2502,31.6776,414589.17883595,0
+FDS.US,D,20050711,000000,31.5383,32.0194,31.4669,32.0004,262739.49792657,0
+FDS.US,D,20050712,000000,31.8354,31.9925,31.592,31.9408,318185.91597537,0
+FDS.US,D,20050713,000000,31.9488,32.0392,31.5543,31.7917,153444.76172482,0
+FDS.US,D,20050714,000000,32.0918,32.3265,31.5643,31.8444,257038.46775657,0
+FDS.US,D,20050715,000000,31.6954,31.9657,31.3446,31.8714,131201.18364052,0
+FDS.US,D,20050718,000000,31.7381,31.8267,31.5543,31.599,168049.06001733,0
+FDS.US,D,20050719,000000,31.5543,32.2211,31.4242,32.2211,181972.05249782,0
+FDS.US,D,20050720,000000,32.0104,32.862,31.924,32.8093,245282.16864872,0
+FDS.US,D,20050721,000000,32.7845,32.8014,31.774,32.3532,284188.05150349,0
+FDS.US,D,20050722,000000,32.4327,32.6156,31.8871,32.2111,194629.04392732,0
+FDS.US,D,20050725,000000,32.0104,32.5182,31.8267,31.8871,297764.85609723,0
+FDS.US,D,20050726,000000,31.9488,32.2807,31.6676,32.082,95491.500577436,0
+FDS.US,D,20050727,000000,31.9041,32.0104,31.3884,31.8267,191663.30060676,0
+FDS.US,D,20050728,000000,31.8187,32.5539,31.614,32.4426,130399.11461219,0
+FDS.US,D,20050729,000000,32.2995,32.5271,31.9737,32.1495,118421.41627443,0
+FDS.US,D,20050801,000000,32.1435,33.0587,32.1435,32.8789,272666.23430731,0
+FDS.US,D,20050802,000000,32.852,33.2048,32.6404,33.1054,208778.46743839,0
+FDS.US,D,20050803,000000,33.018,33.018,32.4745,32.9305,171354.95306384,0
+FDS.US,D,20050804,000000,32.8272,32.8272,32.2032,32.4745,211403.05467288,0
+FDS.US,D,20050805,000000,32.3442,32.3632,31.1985,31.4669,249051.99371789,0
+FDS.US,D,20050808,000000,31.3794,31.5056,30.4325,30.6689,426225.72108763,0
+FDS.US,D,20050809,000000,30.9403,30.9403,29.5382,29.9684,586060.86967555,0
+FDS.US,D,20050810,000000,30.1691,30.3281,29.9217,30.195,547499.16198726,0
+FDS.US,D,20050811,000000,30.0927,30.5567,30.0657,30.4871,352413.23055824,0
+FDS.US,D,20050812,000000,30.3091,30.4414,29.9953,30.0657,276318.31524058,0
+FDS.US,D,20050815,000000,30.3281,30.5915,30.0657,30.1691,451892.93635433,0
+FDS.US,D,20050816,000000,30.1691,30.3539,29.872,30.0033,270385.82223931,0
+FDS.US,D,20050817,000000,29.9773,30.6779,29.9316,30.4612,320240.90337292,0
+FDS.US,D,20050818,000000,30.3718,30.3967,29.9773,30.1294,133593.30168361,0
+FDS.US,D,20050819,000000,30.0927,30.3381,30.03,30.1294,77007.683960943,0
+FDS.US,D,20050822,000000,30.2128,30.4046,29.8879,30.02,140553.28838365,0
+FDS.US,D,20050823,000000,29.9773,30.03,29.5222,29.872,244486.13778121,0
+FDS.US,D,20050824,000000,29.9584,30.6103,29.8034,29.8969,175462.91513867,0
+FDS.US,D,20050825,000000,29.9416,30.4513,29.9416,30.2546,303355.18665228,0
+FDS.US,D,20050826,000000,30.3381,30.504,30.1026,30.1691,257950.23003971,0
+FDS.US,D,20050829,000000,30.04,30.4046,29.865,30.3967,109523.17995261,0
+FDS.US,D,20050830,000000,30.2218,30.4612,30.1552,30.3191,187900.52005854,0
+FDS.US,D,20050831,000000,30.2467,30.7484,30.1114,30.6779,138274.88903592,0
+FDS.US,D,20050901,000000,30.6779,31.3357,30.6779,30.9481,154016.37428202,0
+FDS.US,D,20050902,000000,30.8896,30.8896,30.5567,30.7206,169873.59094376,0
+FDS.US,D,20050906,000000,30.7037,31.1161,30.7037,31.1161,162574.46087791,0
+FDS.US,D,20050907,000000,31.0306,31.0306,30.195,30.2824,303469.91170777,0
+FDS.US,D,20050908,000000,30.1114,30.1204,29.5132,29.6703,358801.60470107,0
+FDS.US,D,20050909,000000,29.7577,30.4046,29.6166,30.3967,207521.52362863,0
+FDS.US,D,20050912,000000,30.2546,30.7137,30.1114,30.5725,238782.08853079,0
+FDS.US,D,20050913,000000,30.3539,30.4225,29.879,30.0033,176378.70286237,0
+FDS.US,D,20050914,000000,30.1631,30.4871,29.8213,29.8969,118308.70393922,0
+FDS.US,D,20050915,000000,30.03,30.1791,29.6097,29.7399,139527.80740514,0
+FDS.US,D,20050916,000000,29.9584,30.0657,28.3397,28.5305,913947.09100108,0
+FDS.US,D,20050919,000000,28.615,28.6806,27.7306,28.0486,599982.85579591,0
+FDS.US,D,20050920,000000,31.0723,33.5734,31.0723,33.0876,2249217.9228677,0
+FDS.US,D,20050921,000000,32.7845,34.438,32.4426,33.1313,666833.34690498,0
+FDS.US,D,20050922,000000,33.0876,33.0876,31.3169,31.6229,871394.15901373,0
+FDS.US,D,20050923,000000,31.6229,31.6229,30.6332,31.2145,576366.60248621,0
+FDS.US,D,20050926,000000,31.3705,32.2807,30.9403,31.2055,341461.01319899,0
+FDS.US,D,20050927,000000,31.29,31.29,30.5655,30.8379,295480.41858868,0
+FDS.US,D,20050928,000000,29.8482,30.7206,29.8303,30.6252,1466470.0027869,0
+FDS.US,D,20050929,000000,30.6968,31.134,30.3281,31.1161,479846.60184986,0
+FDS.US,D,20050930,000000,31.0306,31.1082,30.6252,30.8896,230343.75879108,0
+FDS.US,D,20051003,000000,31.0485,31.2572,30.5398,30.7137,267077.91647254,0
+FDS.US,D,20051004,000000,30.8558,31.1161,30.1204,30.2467,377856.02751463,0
+FDS.US,D,20051005,000000,30.3091,30.7484,30.02,30.0927,385955.21388854,0
+FDS.US,D,20051006,000000,30.04,30.3967,29.7309,30.04,388118.88818078,0
+FDS.US,D,20051007,000000,30.04,30.04,29.3374,29.7309,577734.24591093,0
+FDS.US,D,20051010,000000,30.5655,30.5655,29.1208,29.3891,633751.2701568,0
+FDS.US,D,20051011,000000,29.5928,30.2218,29.3453,29.7399,531534.26479099,0
+FDS.US,D,20051012,000000,29.8034,30.0737,28.8625,29.0572,315677.06015651,0
+FDS.US,D,20051013,000000,28.924,29.6872,28.8892,29.3891,367590.14776809,0
+FDS.US,D,20051014,000000,29.6514,29.6792,29.1109,29.4974,205244.13064104,0
+FDS.US,D,20051017,000000,29.713,29.713,28.8982,29.1704,314078.96026067,0
+FDS.US,D,20051018,000000,29.1029,29.3821,28.924,29.0572,297196.26262043,0
+FDS.US,D,20051019,000000,29.0125,29.7656,28.5644,29.7489,237756.60755229,0
+FDS.US,D,20051020,000000,29.713,29.8482,28.5057,28.8108,261144.41711113,0
+FDS.US,D,20051021,000000,28.8028,29.4705,28.8028,29.2828,192349.63821945,0
+FDS.US,D,20051024,000000,29.4607,30.195,29.4607,30.195,237641.88249679,0
+FDS.US,D,20051025,000000,30.1294,30.1791,29.7756,29.879,234104.52661902,0
+FDS.US,D,20051026,000000,29.713,30.1552,29.4159,29.7489,243002.76294086,0
+FDS.US,D,20051027,000000,29.6703,29.713,29.1357,29.2211,305755.35557645,0
+FDS.US,D,20051028,000000,29.2668,29.8482,29.2211,29.7399,259089.42971358,0
+FDS.US,D,20051031,000000,29.8303,30.8985,29.8303,30.7395,291602.91298497,0
+FDS.US,D,20051101,000000,30.5655,30.9839,30.3481,30.7484,237187.00771535,0
+FDS.US,D,20051102,000000,30.6779,31.5383,30.6779,31.4043,222013.10958591,0
+FDS.US,D,20051103,000000,31.5543,31.8444,31.2502,31.4043,254071.71807587,0
+FDS.US,D,20051104,000000,31.5136,31.5136,30.6779,30.9671,204557.79302833,0
+FDS.US,D,20051107,000000,31.0723,31.747,30.8726,31.5543,95834.669383786,0
+FDS.US,D,20051108,000000,31.3626,31.3626,31.0992,31.2234,136905.23289093,0
+FDS.US,D,20051109,000000,31.3536,31.9925,31.2145,31.592,153561.49950058,0
+FDS.US,D,20051110,000000,31.6776,32.3889,31.1985,32.3632,140894.44446973,0
+FDS.US,D,20051111,000000,32.2211,32.2211,31.3794,31.8187,401015.39332263,0
+FDS.US,D,20051114,000000,31.8871,32.2638,31.747,32.1764,278372.29627799,0
+FDS.US,D,20051115,000000,32.082,32.23,31.605,31.774,158464.4860828,0
+FDS.US,D,20051116,000000,31.8444,31.8534,31.3357,31.6507,112376.21093795,0
+FDS.US,D,20051117,000000,31.774,32.4834,31.5295,32.4745,126294.17161775,0
+FDS.US,D,20051118,000000,32.87,33.484,32.4655,32.9654,230227.02101532,0
+FDS.US,D,20051121,000000,33.1403,33.1403,32.082,32.8014,160519.47348035,0
+FDS.US,D,20051122,000000,32.6236,32.9932,32.5102,32.9147,201594.06242804,0
+FDS.US,D,20051123,000000,32.852,33.3101,32.6503,33.2138,145122.16340073,0
+FDS.US,D,20051125,000000,33.2138,33.326,32.9405,33.0508,45751.144499319,0
+FDS.US,D,20051128,000000,33.1313,33.7434,32.8014,33.2296,348988.58701569,0
+FDS.US,D,20051129,000000,33.319,33.7434,33.176,33.5734,228516.20878425,0
+FDS.US,D,20051130,000000,33.7434,34.1052,33.7017,33.9412,325944.95262333,0
+FDS.US,D,20051201,000000,34.1577,35.0014,33.9412,34.5274,708702.96036005,0
+FDS.US,D,20051202,000000,34.445,34.445,33.6151,33.7722,287384.25129518,0
+FDS.US,D,20051205,000000,33.8805,34.2313,33.7434,34.0693,176605.13389295,0
+FDS.US,D,20051206,000000,34.0425,34.43,33.8805,33.9561,116141.00420644,0
+FDS.US,D,20051207,000000,34.273,34.4022,33.4483,33.6321,186645.58896905,0
+FDS.US,D,20051208,000000,33.5457,34.3068,33.3608,33.8358,183677.83292821,0
+FDS.US,D,20051209,000000,33.8358,34.43,33.5357,34.1299,225438.75948859,0
+FDS.US,D,20051212,000000,34.3506,34.6049,33.4035,33.6569,208320.57357655,0
+FDS.US,D,20051213,000000,33.7185,34.3167,33.3857,33.4483,398162.36233729,0
+FDS.US,D,20051214,000000,33.7105,34.7719,33.7105,34.422,363024.2918314,0
+FDS.US,D,20051215,000000,34.6227,34.7539,34.1946,34.6227,373289.16521782,0
+FDS.US,D,20051216,000000,34.6227,35.5509,34.5443,35.4972,576596.0525972,0
+FDS.US,D,20051219,000000,35.7606,35.9196,35.2081,35.3879,298790.33707573,0
+FDS.US,D,20051220,000000,36.159,36.7622,35.2081,35.9653,679040.49535373,0
+FDS.US,D,20051221,000000,35.9812,36.9539,35.9473,36.8487,337127.62645371,0
+FDS.US,D,20051222,000000,36.9898,37.0761,35.9812,36.6052,293997.04374833,0
+FDS.US,D,20051223,000000,36.4273,36.5863,35.7506,36.4899,225317.99627228,0
+FDS.US,D,20051227,000000,36.5168,37.0603,35.9812,36.1113,304835.54241222,0
+FDS.US,D,20051228,000000,35.9653,36.3071,35.8848,36.1849,165655.93561411,0
+FDS.US,D,20051229,000000,36.169,36.5336,35.8332,35.8749,155271.30537152,0
+FDS.US,D,20051230,000000,35.7606,36.2097,35.3791,36.0756,230227.02101532,0
+FDS.US,D,20060103,000000,36.0756,36.1014,34.8434,35.7963,365990.03515197,0
+FDS.US,D,20060104,000000,35.9374,36.6837,35.8936,36.632,332219.60807081,0
+FDS.US,D,20060105,000000,35.4972,35.5876,34.8176,34.8861,1814197.6205522,0
+FDS.US,D,20060106,000000,35.1067,35.9374,35.0193,35.3968,898431.03042542,0
+FDS.US,D,20060109,000000,35.4824,35.7436,35.1991,35.3244,380709.05849998,0
+FDS.US,D,20060110,000000,35.1484,35.9653,34.9825,35.8579,585265.84516818,0
+FDS.US,D,20060111,000000,35.8579,36.0269,35.6315,35.841,426911.05234018,0
+FDS.US,D,20060112,000000,35.7785,35.9196,35.4972,35.5876,213113.86690395,0
+FDS.US,D,20060113,000000,35.4545,35.7785,35.1644,35.4824,256579.56753459,0
+FDS.US,D,20060117,000000,35.2597,35.2597,34.6417,35.0352,227141.52083858,0
+FDS.US,D,20060118,000000,34.8176,35.055,34.5085,34.7619,244830.31294769,0
+FDS.US,D,20060119,000000,34.7798,34.9636,34.597,34.9258,162916.62332413,0
+FDS.US,D,20060120,000000,35.063,35.063,33.9162,33.9978,282137.08954648,0
+FDS.US,D,20060123,000000,34.0246,34.1131,33.5079,33.7185,355268.27426385,0
+FDS.US,D,20060124,000000,33.9639,35.063,33.9561,34.9636,324345.84636735,0
+FDS.US,D,20060125,000000,34.9358,34.9925,34.1946,34.5085,246998.01268047,0
+FDS.US,D,20060126,000000,34.582,35.055,34.4897,34.8603,262624.77287107,0
+FDS.US,D,20060127,000000,34.8861,35.2777,34.7162,35.1743,333019.66437887,0
+FDS.US,D,20060130,000000,34.8861,35.2965,34.4897,34.7719,236160.52037671,0
+FDS.US,D,20060131,000000,34.7261,35.072,34.6129,34.9537,209919.67983253,0
+FDS.US,D,20060201,000000,34.9825,35.1822,34.6417,35.0789,175123.77177287,0
+FDS.US,D,20060202,000000,35.055,35.055,34.5364,34.7798,192804.51300089,0
+FDS.US,D,20060203,000000,34.7986,34.8344,34.3406,34.582,228628.92111947,0
+FDS.US,D,20060206,000000,34.4727,34.4727,33.484,34.0772,196571.31898965,0
+FDS.US,D,20060207,000000,33.9639,34.0425,33.5644,33.7275,179458.16487829,0
+FDS.US,D,20060208,000000,33.7017,33.7017,33.319,33.4393,427598.39631302,0
+FDS.US,D,20060209,000000,33.4393,33.9739,33.351,33.3767,330168.6461138,0
+FDS.US,D,20060210,000000,33.351,33.6401,32.7845,33.4393,263540.56059477,0
+FDS.US,D,20060213,000000,33.3946,33.6401,32.8967,33.1313,144435.82578804,0
+FDS.US,D,20060214,000000,33.0021,33.5734,32.9654,33.4304,162001.84196057,0
+FDS.US,D,20060215,000000,33.4035,33.6668,33.2227,33.4304,147399.55638833,0
+FDS.US,D,20060216,000000,33.4483,33.9491,33.3767,33.8159,242546.88179928,0
+FDS.US,D,20060217,000000,33.8805,34.2829,33.6937,34.1856,218020.87892671,0
+FDS.US,D,20060221,000000,34.2313,34.597,33.501,33.9978,313167.19797752,0
+FDS.US,D,20060222,000000,33.9978,34.597,33.9978,34.43,321263.36527102,0
+FDS.US,D,20060223,000000,34.4022,35.0193,34.3247,34.7798,293317.75065659,0
+FDS.US,D,20060224,000000,34.5632,35.2081,34.3595,34.8941,257605.04851309,0
+FDS.US,D,20060227,000000,34.903,35.5876,34.7986,35.045,319556.5784805,0
+FDS.US,D,20060228,000000,35.0193,35.0193,34.273,34.3167,304493.37996601,0
+FDS.US,D,20060301,000000,34.445,35.226,34.3763,35.1415,146032.91932375,0
+FDS.US,D,20060302,000000,35.1484,35.1743,34.6129,34.9358,146714.22513577,0
+FDS.US,D,20060303,000000,34.7986,35.1345,34.5364,34.8176,153787.93053116,0
+FDS.US,D,20060306,000000,33.9819,34.9825,33.9819,34.7261,186079.00821252,0
+FDS.US,D,20060307,000000,34.6227,34.6227,34.2999,34.5632,116141.00420644,0
+FDS.US,D,20060308,000000,34.5364,34.6685,34.0594,34.3247,141694.50077778,0
+FDS.US,D,20060309,000000,34.2829,34.5274,33.9639,34.2829,92296.307145882,0
+FDS.US,D,20060310,000000,34.273,35.1157,34.273,35.0352,136222.92071877,0
+FDS.US,D,20060313,000000,35.063,35.4724,34.8434,34.9825,159719.4171723,0
+FDS.US,D,20060314,000000,35.0967,35.5698,34.8513,35.5052,190751.53832361,0
+FDS.US,D,20060315,000000,35.5052,35.6402,35.063,35.6402,209234.34857997,0
+FDS.US,D,20060316,000000,35.7785,35.9374,35.4128,35.5876,198055.70019014,0
+FDS.US,D,20060317,000000,35.7436,36.0666,35.3968,35.9374,455093.16158657,0
+FDS.US,D,20060320,000000,36.0666,36.5505,35.4128,35.7109,401813.43691041,0
+FDS.US,D,20060321,000000,36.5505,38.3749,36.2882,37.9616,1326709.7261903,0
+FDS.US,D,20060322,000000,37.9874,38.2508,37.3405,37.8671,387322.85731326,0
+FDS.US,D,20060323,000000,37.6893,38.3053,37.4279,38.1563,353782.88670323,0
+FDS.US,D,20060324,000000,37.8244,38.3491,37.8244,38.2965,438431.86317624,0
+FDS.US,D,20060327,000000,38.1563,38.6741,37.7519,38.358,512018.92903517,0
+FDS.US,D,20060328,000000,38.2238,38.6034,37.6266,38.1921,240721.34451272,0
+FDS.US,D,20060329,000000,38.2596,38.9732,38.2238,38.7158,328796.97724853,0
+FDS.US,D,20060330,000000,38.6741,39.0466,38.0579,38.4276,174895.32802201,0
+FDS.US,D,20060331,000000,38.366,38.8748,38.2238,38.8748,175006.02763696,0
+FDS.US,D,20060403,000000,38.7426,39.1013,37.899,38.1384,336099.1263948,0
+FDS.US,D,20060404,000000,38.0401,38.5587,37.9794,38.3928,210488.27330933,0
+FDS.US,D,20060405,000000,38.1295,38.838,37.6893,38.6303,220299.27827444,0
+FDS.US,D,20060406,000000,38.1295,38.4782,37.8174,38.21,273461.25881469,0
+FDS.US,D,20060407,000000,38.3928,38.9979,37.9089,38.0142,243466.69496351,0
+FDS.US,D,20060410,000000,38.0848,38.4345,37.9169,38.2508,162686.166853,0
+FDS.US,D,20060411,000000,38.3053,38.3392,37.3654,37.5432,222127.83464141,0
+FDS.US,D,20060412,000000,37.5582,37.9874,37.5085,37.9447,121275.45361991,0
+FDS.US,D,20060413,000000,37.7797,38.1295,37.5273,37.8671,99479.705796097,0
+FDS.US,D,20060417,000000,37.8671,38.2338,37.2202,37.4279,220299.27827444,0
+FDS.US,D,20060418,000000,37.4199,38.6034,37.4199,38.5121,266393.59158011,0
+FDS.US,D,20060419,000000,38.4425,38.8995,38.0401,38.6829,190751.53832361,0
+FDS.US,D,20060420,000000,38.6989,39.452,38.6204,39.4063,249393.14980396,0
+FDS.US,D,20060421,000000,39.7681,40.2569,39.5077,39.6111,355947.5673556,0
+FDS.US,D,20060424,000000,39.4889,39.5247,38.9811,39.0069,241861.55054671,0
+FDS.US,D,20060425,000000,39.0069,39.0377,38.5866,38.8748,191782.0511028,0
+FDS.US,D,20060426,000000,38.9185,39.6955,38.8568,39.3806,181508.12047516,0
+FDS.US,D,20060427,000000,39.2683,39.9251,38.9275,39.6807,198855.75649819,0
+FDS.US,D,20060428,000000,39.5414,39.5674,38.5866,38.6909,172043.3033968,0
+FDS.US,D,20060501,000000,38.7764,39.146,37.726,37.9794,367700.84738304,0
+FDS.US,D,20060502,000000,38.049,38.9472,37.736,38.7238,214023.61646682,0
+FDS.US,D,20060503,000000,38.8568,39.0914,38.5677,38.6989,253270.65540767,0
+FDS.US,D,20060504,000000,38.8301,38.9275,38.5587,38.5677,144089.63790128,0
+FDS.US,D,20060505,000000,38.7426,39.3467,38.6829,39.146,251331.39942575,0
+FDS.US,D,20060508,000000,38.9275,38.9373,38.6303,38.8101,168163.78507283,0
+FDS.US,D,20060509,000000,38.7426,39.0377,38.6124,38.8927,130399.11461219,0
+FDS.US,D,20060510,000000,38.8012,39.5414,38.6373,39.2683,239350.68200759,0
+FDS.US,D,20060511,000000,39.1639,39.1996,38.0937,38.1027,304614.14318232,0
+FDS.US,D,20060512,000000,37.9257,37.9794,36.642,36.9024,400897.64918673,0
+FDS.US,D,20060515,000000,36.8576,37.5085,36.5763,37.3305,232851.6082498,0
+FDS.US,D,20060516,000000,38.9652,41.1116,38.9652,40.5243,1059520.1037427,0
+FDS.US,D,20060517,000000,40.4358,41.5646,39.785,39.8198,661127.2849343,0
+FDS.US,D,20060518,000000,39.8754,39.8754,38.7694,38.7694,494224.46911179,0
+FDS.US,D,20060519,000000,38.6124,39.0069,38.1821,38.5509,500384.39950377,0
+FDS.US,D,20060522,000000,38.4345,39.1282,38.3928,38.5677,549438.41796919,0
+FDS.US,D,20060523,000000,38.7823,39.5077,38.7238,38.7238,265591.52255177,0
+FDS.US,D,20060524,000000,38.8301,39.1282,37.6109,38.5121,330396.08350452,0
+FDS.US,D,20060525,000000,38.8301,39.5167,38.7088,39.47,199539.07503049,0
+FDS.US,D,20060526,000000,40.0672,41.3083,39.9688,41.0033,631467.83900839,0
+FDS.US,D,20060530,000000,41.1116,41.1373,39.7044,39.8198,400783.93049136,0
+FDS.US,D,20060531,000000,40.0315,40.2569,39.146,39.3636,375573.60272636,0
+FDS.US,D,20060601,000000,39.3964,40.1536,39.3964,40.1536,411850.8729061,0
+FDS.US,D,20060602,000000,40.4179,41.0559,39.9788,40.4616,302894.27371002,0
+FDS.US,D,20060605,000000,40.411,40.7607,39.3388,39.3806,275975.14643422,0
+FDS.US,D,20060606,000000,39.3806,39.3964,38.4027,38.7525,293773.63179816,0
+FDS.US,D,20060607,000000,38.6909,39.8933,38.3491,39.2076,286697.91368248,0
+FDS.US,D,20060608,000000,38.5956,38.6561,37.3405,38.3302,511567.07333414,0
+FDS.US,D,20060609,000000,37.891,38.7158,37.8086,38.1295,250419.6371426,0
+FDS.US,D,20060612,000000,38.1295,38.1295,37.2024,37.2024,286127.30748541,0
+FDS.US,D,20060613,000000,37.0334,37.718,36.1113,36.5436,437519.09453295,0
+FDS.US,D,20060614,000000,36.3826,36.9898,36.3498,36.8954,221556.2220842,0
+FDS.US,D,20060615,000000,37.0603,38.21,36.8487,37.9257,344883.64402127,0
+FDS.US,D,20060616,000000,37.8244,37.9447,37.261,37.4199,655428.26748457,0
+FDS.US,D,20060619,000000,37.4726,37.9954,37.112,37.5273,274947.65273544,0
+FDS.US,D,20060620,000000,40.3176,41.8529,39.6111,40.4805,1550665.1108386,0
+FDS.US,D,20060621,000000,40.4805,40.7607,40.0672,40.4716,369984.27853145,0
+FDS.US,D,20060622,000000,40.411,40.411,39.305,39.7314,582641.25793368,0
+FDS.US,D,20060623,000000,39.7314,41.0121,39.3547,40.5759,390062.16960324,0
+FDS.US,D,20060626,000000,40.6505,40.9246,40.2569,40.5402,251331.39942575,0
+FDS.US,D,20060627,000000,39.62,39.7939,39.146,39.2156,923872.82102169,0
+FDS.US,D,20060628,000000,39.2513,39.2862,38.8301,39.0914,362681.12302506,0
+FDS.US,D,20060629,000000,39.314,39.3964,38.5677,39.3876,630100.19558367,0
+FDS.US,D,20060630,000000,39.5763,41.4624,39.444,41.4624,2561469.3331216,0
+FDS.US,D,20060703,000000,41.18,41.4624,41.021,41.3708,372607.85940579,0
+FDS.US,D,20060705,000000,41.4624,41.4624,40.6772,41.3083,489887.05692596,0
+FDS.US,D,20060706,000000,41.6342,41.7485,40.873,41.2149,401470.26810406,0
+FDS.US,D,20060707,000000,41.0658,41.0658,40.3623,40.411,316247.66635358,0
+FDS.US,D,20060710,000000,40.5402,40.9953,40.2072,40.2421,203074.41818798,0
+FDS.US,D,20060711,000000,40.2421,40.7429,39.6717,40.4179,298677.62474051,0
+FDS.US,D,20060712,000000,40.3176,40.6325,40.084,40.1019,376251.88945797,0
+FDS.US,D,20060713,000000,39.9251,40.1019,39.6547,39.8108,467527.74742603,0
+FDS.US,D,20060714,000000,39.6807,39.8198,39.2335,39.479,408997.84192076,0
+FDS.US,D,20060717,000000,38.6561,39.0288,37.5173,37.5432,757535.57959556,0
+FDS.US,D,20060718,000000,37.6029,37.7797,37.1198,37.3475,693531.07495088,0
+FDS.US,D,20060719,000000,37.4279,38.366,37.4279,38.2179,440604.59470969,0
+FDS.US,D,20060720,000000,38.1295,38.1821,37.7618,37.7897,292176.53826244,0
+FDS.US,D,20060721,000000,37.899,38.5677,37.891,38.2238,397364.31874949,0
+FDS.US,D,20060724,000000,38.2238,38.8748,38.2238,38.8301,304270.97437596,0
+FDS.US,D,20060725,000000,38.838,39.1381,38.522,38.9085,327197.87099256,0
+FDS.US,D,20060726,000000,38.7426,38.8927,38.0848,38.1295,452809.73043816,0
+FDS.US,D,20060727,000000,38.1732,38.4782,37.566,37.6187,282251.81460197,0
+FDS.US,D,20060728,000000,37.7083,38.7426,37.7083,38.6829,268787.72234347,0
+FDS.US,D,20060731,000000,38.6561,38.9185,38.3749,38.4782,183790.54526343,0
+FDS.US,D,20060801,000000,38.3928,38.4594,38.0142,38.1027,148194.58089571,0
+FDS.US,D,20060802,000000,38.3928,38.9979,38.3928,38.522,408656.68583469,0
+FDS.US,D,20060803,000000,38.3928,38.6651,38.3928,38.4594,263427.84825954,0
+FDS.US,D,20060804,000000,38.6561,38.9185,38.3123,38.5866,281909.65215576,0
+FDS.US,D,20060807,000000,38.5409,38.5866,37.899,38.0758,231250.48927355,0
+FDS.US,D,20060808,000000,38.1384,38.4107,37.9954,38.1384,178999.2646563,0
+FDS.US,D,20060809,000000,38.3123,38.3928,37.5173,37.5582,154699.69281431,0
+FDS.US,D,20060810,000000,37.4637,37.9954,37.0761,37.7707,256920.72362066,0
+FDS.US,D,20060811,000000,37.6029,37.6109,37.0861,37.4459,221896.37181015,0
+FDS.US,D,20060814,000000,37.4459,38.5677,37.3832,38.0311,153787.93053116,0
+FDS.US,D,20060815,000000,38.4594,39.0199,38.3491,38.8748,160176.30467401,0
+FDS.US,D,20060816,000000,39.1559,39.6627,38.9085,39.62,163485.21680092,0
+FDS.US,D,20060817,000000,39.6547,40.2242,39.2156,39.452,320809.49684972,0
+FDS.US,D,20060818,000000,39.3547,39.3636,38.9373,39.3636,92974.593877493,0
+FDS.US,D,20060821,000000,39.2782,39.2862,38.6204,38.7426,86932.407621414,0
+FDS.US,D,20060822,000000,38.8479,39.146,38.1732,38.2179,246538.10609835,0
+FDS.US,D,20060823,000000,38.3491,38.5677,37.9616,38.049,150933.89318569,0
+FDS.US,D,20060824,000000,38.1295,38.1295,37.7519,38.0231,133482.60206865,0
+FDS.US,D,20060825,000000,37.9547,38.0937,37.6893,37.9794,96746.431666931,0
+FDS.US,D,20060828,000000,37.8244,38.6989,37.8244,38.3392,184478.8955964,0
+FDS.US,D,20060829,000000,38.1563,38.6909,37.9794,38.4872,193833.0130598,0
+FDS.US,D,20060830,000000,38.4872,38.6989,38.1732,38.5509,305177.70485843,0
+FDS.US,D,20060831,000000,38.5509,38.9472,38.4872,38.6561,219045.35354508,0
+FDS.US,D,20060901,000000,38.7823,39.1897,38.7336,39.1192,149679.96845633,0
+FDS.US,D,20060905,000000,39.296,39.296,38.7426,38.7764,214825.68549515,0
+FDS.US,D,20060906,000000,38.5956,38.6462,37.9704,37.9704,132795.25809582,0
+FDS.US,D,20060907,000000,37.9794,38.6204,37.8671,37.9954,245858.8130066,0
+FDS.US,D,20060908,000000,38.7694,38.7694,37.8244,38.3392,203417.58699434,0
+FDS.US,D,20060911,000000,38.3053,39.9788,38.3053,39.8277,372147.95282368,0
+FDS.US,D,20060912,000000,39.8277,40.7429,39.5414,40.5322,276775.20274229,0
+FDS.US,D,20060913,000000,40.6157,41.6858,40.2331,41.4712,356973.0483341,0
+FDS.US,D,20060914,000000,41.4712,41.7226,41.0658,41.6958,360173.27356634,0
+FDS.US,D,20060915,000000,41.5815,41.5815,41.021,41.3788,429194.48348859,0
+FDS.US,D,20060918,000000,41.5041,41.5041,39.7581,40.0125,461593.24170449,0
+FDS.US,D,20060919,000000,42.5533,43.4745,42.0714,42.1608,2170267.9638445,0
+FDS.US,D,20060920,000000,42.5126,43.0264,42.2036,42.5792,598841.64340177,0
+FDS.US,D,20060921,000000,42.7013,42.7213,41.9174,42.2215,357090.79247001,0
+FDS.US,D,20060922,000000,42.0625,42.4878,41.9353,42.3367,353210.26778589,0
+FDS.US,D,20060925,000000,42.1608,42.9667,42.1608,42.9051,422117.75901278,0
+FDS.US,D,20060926,000000,42.7303,43.2151,42.142,43.1078,516692.4655064,0
+FDS.US,D,20060927,000000,42.7303,43.5569,42.7303,43.3682,349558.18685263,0
+FDS.US,D,20060928,000000,43.3095,43.4318,42.8723,43.3175,326974.45904238,0
+FDS.US,D,20060929,000000,43.3175,43.4318,42.4619,42.5693,287043.09520911,0
+FDS.US,D,20061002,000000,42.6596,43.1257,42.5364,42.7113,219389.52871156,0
+FDS.US,D,20061003,000000,42.8227,42.8793,42.3795,42.6766,276203.59018508,0
+FDS.US,D,20061004,000000,42.5533,43.8263,42.1946,43.7726,427710.10228812,0
+FDS.US,D,20061005,000000,43.6086,44.3043,43.5849,44.2208,430223.98990764,0
+FDS.US,D,20061006,000000,44.1124,44.1124,43.5202,43.7726,186421.17065873,0
+FDS.US,D,20061009,000000,43.7636,44.8508,43.4835,44.7226,313736.79781445,0
+FDS.US,D,20061010,000000,44.663,44.7861,44.2764,44.6083,273241.87230506,0
+FDS.US,D,20061011,000000,44.4742,44.5804,43.8441,44.1124,211285.31053697,0
+FDS.US,D,20061012,000000,44.2376,45.0285,44.2376,44.9144,363823.34177933,0
+FDS.US,D,20061013,000000,44.8775,44.8775,44.3788,44.5447,249164.7060531,0
+FDS.US,D,20061016,000000,44.5537,45.1379,44.5447,44.6967,114889.09219735,0
+FDS.US,D,20061017,000000,44.5616,44.8686,43.9614,44.7951,323888.95886564,0
+FDS.US,D,20061018,000000,44.7861,45.3626,44.4473,44.7285,274150.6155078,0
+FDS.US,D,20061019,000000,44.6162,44.9144,44.3043,44.4036,184933.77037784,0
+FDS.US,D,20061020,000000,44.3539,44.3539,43.5759,43.9773,287840.13243676,0
+FDS.US,D,20061023,000000,43.8014,44.3956,43.8014,44.3867,177403.17748073,0
+FDS.US,D,20061024,000000,44.3043,44.8597,44.1839,44.7127,243002.76294086,0
+FDS.US,D,20061025,000000,44.7047,45.3356,44.6788,45.1926,273352.57192001,0
+FDS.US,D,20061026,000000,45.3178,45.8574,45.0962,45.7897,244830.31294769,0
+FDS.US,D,20061027,000000,45.581,45.9577,45.2819,45.3178,218707.2165394,0
+FDS.US,D,20061030,000000,45.3178,45.6238,44.9681,45.1926,257380.63020278,0
+FDS.US,D,20061031,000000,45.2015,45.2909,44.4553,44.6162,188241.67614462,0
+FDS.US,D,20061101,000000,44.8328,44.9681,44.2208,44.2764,250077.47469639,0
+FDS.US,D,20061102,000000,44.2029,45.0882,44.1314,44.9581,283390.0079157,0
+FDS.US,D,20061103,000000,45.0555,45.1469,44.4383,44.8229,213910.9041316,0
+FDS.US,D,20061106,000000,44.9054,46.0014,44.8328,45.9299,219045.35354508,0
+FDS.US,D,20061107,000000,46.0203,46.227,45.6337,45.6755,126404.87123271,0
+FDS.US,D,20061108,000000,45.5006,46.0878,45.4033,46.0878,127321.66531654,0
+FDS.US,D,20061109,000000,45.9666,45.9666,45.3694,45.4738,179344.44618292,0
+FDS.US,D,20061110,000000,45.43,45.9935,45.3626,45.6924,313736.79781445,0
+FDS.US,D,20061113,000000,45.59,45.7629,45.3694,45.5722,177517.90253622,0
+FDS.US,D,20061114,000000,45.5623,46.0293,45.1379,46.0103,189382.88853876,0
+FDS.US,D,20061115,000000,45.9219,46.8052,45.7381,46.5788,196688.05676542,0
+FDS.US,D,20061116,000000,46.7188,47.15,46.5878,46.9016,182655.37103011,0
+FDS.US,D,20061117,000000,46.8938,46.8938,46.2985,46.4118,141925.96360905,0
+FDS.US,D,20061120,000000,46.2369,46.2369,45.7282,45.9935,176261.96508659,0
+FDS.US,D,20061121,000000,45.7987,46.7019,45.7719,46.4387,216646.19098104,0
+FDS.US,D,20061122,000000,46.4555,46.9872,46.1922,46.8332,160633.19217572,0
+FDS.US,D,20061124,000000,46.6562,47.0527,46.5788,46.9971,30117.339787759,0
+FDS.US,D,20061127,000000,46.8499,46.8938,46.1038,46.1127,299931.54946986,0
+FDS.US,D,20061128,000000,46.07,46.3154,45.5363,46.217,363482.18569325,0
+FDS.US,D,20061129,000000,46.3422,46.7655,46.217,46.543,292176.53826244,0
+FDS.US,D,20061130,000000,46.543,46.8769,46.0293,46.3522,225775.89013413,0
+FDS.US,D,20061201,000000,46.7188,46.8938,46.0103,46.6483,322292.87169007,0
+FDS.US,D,20061204,000000,46.6035,47.332,46.5878,47.1998,238212.48869387,0
+FDS.US,D,20061205,000000,47.316,47.5337,46.9096,47.4294,170557.91583618,0
+FDS.US,D,20061206,000000,47.4979,47.6658,47.3887,47.6131,142950.43822742,0
+FDS.US,D,20061207,000000,47.641,47.8169,46.5618,46.9016,305296.45535448,0
+FDS.US,D,20061208,000000,46.9543,47.49,46.5878,47.2793,185506.38929518,0
+FDS.US,D,20061211,000000,47.1063,47.4731,46.8679,47.1422,265591.52255177,0
+FDS.US,D,20061212,000000,46.9633,47.482,46.8412,47.2893,310543.61710318,0
+FDS.US,D,20061213,000000,47.4194,47.9352,47.4194,47.6838,197029.2128515,0
+FDS.US,D,20061214,000000,47.8567,48.4876,47.641,47.9809,270956.42843638,0
+FDS.US,D,20061215,000000,48.2014,48.2014,47.4452,47.7722,326287.11506954,0
+FDS.US,D,20061218,000000,47.7722,48.2014,47.5963,47.8835,251219.69345066,0
+FDS.US,D,20061219,000000,48.1935,50.8824,47.4194,49.6294,1032138.0508044,0
+FDS.US,D,20061220,000000,49.6382,50.1977,49.526,49.7506,443338.87519899,0
+FDS.US,D,20061221,000000,49.8758,49.9195,49.526,49.7158,335416.81422264,0
+FDS.US,D,20061222,000000,49.5697,50.0427,49.526,49.6125,382871.72643208,0
+FDS.US,D,20061226,000000,49.5429,49.8301,49.3928,49.7506,146942.66888662,0
+FDS.US,D,20061227,000000,49.6979,50.4083,49.6294,50.1619,217222.83533893,0
+FDS.US,D,20061228,000000,50.0328,50.2693,49.8758,49.9881,117282.21660057,0
+FDS.US,D,20061229,000000,49.8579,50.0139,49.4098,49.5082,167478.45382026,0
+FDS.US,D,20070103,000000,49.5697,49.7059,48.2253,48.894,454748.98642009,0
+FDS.US,D,20070104,000000,48.6486,49.3114,48.2531,49.1304,287156.81390446,0
+FDS.US,D,20070105,000000,48.912,49.058,48.1319,48.5165,226345.48997106,0
+FDS.US,D,20070108,000000,48.6486,48.7082,47.9262,48.5432,214938.39783038,0
+FDS.US,D,20070109,000000,48.4697,48.6744,47.8567,48.4697,211173.60456189,0
+FDS.US,D,20070110,000000,48.3852,48.5949,47.9629,48.5065,176491.41519758,0
+FDS.US,D,20070111,000000,48.3852,49.1752,48.3315,49.0381,210373.54825384,0
+FDS.US,D,20070112,000000,49.4345,50.7581,49.4345,50.4978,344310.01874379,0
+FDS.US,D,20070116,000000,50.5773,51.9626,50.5773,51.5223,476313.27141264,0
+FDS.US,D,20070117,000000,51.3017,51.582,50.9996,51.5223,259545.31085515,0
+FDS.US,D,20070118,000000,51.4528,51.5491,50.2951,50.472,394740.73787515,0
+FDS.US,D,20070119,000000,50.8744,50.9271,49.9632,50.3994,330168.6461138,0
+FDS.US,D,20070122,000000,50.5773,50.7044,49.5429,50.0596,296507.91228746,0
+FDS.US,D,20070123,000000,50.1799,50.5693,49.5955,49.6532,425203.25918952,0
+FDS.US,D,20070124,000000,49.7596,50.3209,49.7596,50.1132,499125.44297373,0
+FDS.US,D,20070125,000000,50.1262,50.2693,49.8758,50.0139,586632.48223275,0
+FDS.US,D,20070126,000000,49.9712,50.63,49.9712,50.4541,167364.73512491,0
+FDS.US,D,20070129,000000,50.4879,50.6817,50.0596,50.5306,209234.34857997,0
+FDS.US,D,20070130,000000,50.5773,51.4159,50.463,51.1705,258975.71101822,0
+FDS.US,D,20070131,000000,50.9191,51.1159,50.4978,50.9091,232621.15177867,0
+FDS.US,D,20070201,000000,51.2053,51.9109,50.8467,51.9109,402496.7554427,0
+FDS.US,D,20070202,000000,51.1338,52.2775,51.1338,52.038,415729.38486995,0
+FDS.US,D,20070205,000000,51.8194,52.2864,51.717,51.8284,191895.76979815,0
+FDS.US,D,20070206,000000,51.7568,52.187,51.6703,52.1255,202044.91176893,0
+FDS.US,D,20070207,000000,52.0659,52.8866,51.9357,52.7266,312257.44841465,0
+FDS.US,D,20070208,000000,52.4087,52.7266,52.3033,52.4911,205467.54259121,0
+FDS.US,D,20070209,000000,52.4831,52.6194,51.8462,51.9704,184478.8955964,0
+FDS.US,D,20070212,000000,51.9179,52.2616,51.6703,51.7489,219093.6588316,0
+FDS.US,D,20070213,000000,51.5403,52.2517,51.3216,52.1334,345773.26638142,0
+FDS.US,D,20070214,000000,52.2427,53.139,52.215,52.6731,284239.37587042,0
+FDS.US,D,20070215,000000,52.5915,53.7581,52.3838,53.6239,285215.54520226,0
+FDS.US,D,20070216,000000,53.5604,54.5639,53.5355,54.1089,481329.97669021,0
+FDS.US,D,20070220,000000,54.1447,54.9048,53.775,54.8432,216537.50408636,0
+FDS.US,D,20070221,000000,54.7577,55.6382,54.7319,55.4433,490798.81920911,0
+FDS.US,D,20070222,000000,55.3986,55.7504,54.6525,54.9396,233650.65819772,0
+FDS.US,D,20070223,000000,54.9763,54.9763,54.3454,54.8273,328341.09610697,0
+FDS.US,D,20070226,000000,54.9953,55.0747,54.0542,54.1615,253157.94307245,0
+FDS.US,D,20070227,000000,53.4719,53.7511,52.1603,52.357,546702.12475962,0
+FDS.US,D,20070228,000000,52.2427,53.4719,51.6306,53.3457,560161.18521745,0
+FDS.US,D,20070301,000000,52.4753,52.9402,51.575,52.5915,336311.46838347,0
+FDS.US,D,20070302,000000,52.4911,53.1212,52.038,52.9751,448588.04966796,0
+FDS.US,D,20070305,000000,52.3759,53.2036,51.717,52.9235,516585.791332,0
+FDS.US,D,20070306,000000,53.2036,54.5789,53.2036,54.2927,475283.76499359,0
+FDS.US,D,20070307,000000,54.3364,54.7479,53.933,54.4775,421095.29711469,0
+FDS.US,D,20070308,000000,54.7826,55.9571,54.6256,55.4692,496507.90026019,0
+FDS.US,D,20070309,000000,55.8369,56.0545,54.878,55.495,274720.21534473,0
+FDS.US,D,20070312,000000,56.8444,58.176,56.3159,57.8063,861583.15404862,0
+FDS.US,D,20070313,000000,57.6334,57.6334,56.8524,57.1873,359259.49856292,0
+FDS.US,D,20070314,000000,57.1873,57.6434,56.4052,57.4357,494790.04350818,0
+FDS.US,D,20070315,000000,57.5888,58.5794,57.5092,58.499,428851.31468225,0
+FDS.US,D,20070316,000000,58.6211,58.6828,57.9564,58.3588,479846.60184986,0
+FDS.US,D,20070319,000000,58.3588,58.4204,56.2295,56.7103,1024267.3081813,0
+FDS.US,D,20070320,000000,58.9461,59.7182,55.1314,56.7103,2064852.7459666,0
+FDS.US,D,20070321,000000,56.9329,58.166,56.2542,57.7198,730606.38871841,0
+FDS.US,D,20070322,000000,58.0548,58.2973,56.7203,57.858,516351.30942032,0
+FDS.US,D,20070323,000000,57.7705,57.8511,56.8872,57.5371,461367.81703405,0
+FDS.US,D,20070326,000000,56.7103,57.1962,55.8866,56.2372,707106.87318448,0
+FDS.US,D,20070327,000000,55.9998,55.9998,55.023,55.1651,561876.02288906,0
+FDS.US,D,20070328,000000,55.1224,55.1224,54.0284,54.1536,681666.08894835,0
+FDS.US,D,20070329,000000,54.6693,55.4593,54.2668,55.1164,590286.57588629,0
+FDS.US,D,20070330,000000,55.2188,55.3898,54.5639,55.0937,427366.93348176,0
+FDS.US,D,20070402,000000,55.031,55.2019,54.3275,54.4595,444025.21281169,0
+FDS.US,D,20070403,000000,54.5639,55.4523,54.5639,55.1651,460223.58555951,0
+FDS.US,D,20070404,000000,55.1314,55.3798,54.6256,54.9296,292404.9820133,0
+FDS.US,D,20070405,000000,54.7826,55.1413,54.3454,54.7736,163828.38560726,0
+FDS.US,D,20070409,000000,54.7736,54.8273,54.2301,54.7409,391314.08161233,0
+FDS.US,D,20070410,000000,54.7409,54.7409,53.9518,54.1794,297540.43778691,0
+FDS.US,D,20070411,000000,53.8207,53.8207,53.0963,53.4809,338378.53210266,0
+FDS.US,D,20070412,000000,53.2633,53.5355,52.6908,53.5266,259545.31085515,0
+FDS.US,D,20070413,000000,53.3457,53.5872,52.7535,53.1946,362052.14794011,0
+FDS.US,D,20070416,000000,53.0297,54.1964,52.7932,54.08,507793.22282444,0
+FDS.US,D,20070417,000000,53.8207,54.7239,53.7939,54.4328,431363.18958151,0
+FDS.US,D,20070418,000000,54.4228,54.4498,53.9927,54.2578,366216.46618255,0
+FDS.US,D,20070419,000000,53.9062,53.933,53.4382,53.5037,338151.09471194,0
+FDS.US,D,20070420,000000,53.9927,54.0711,53.4719,53.775,269815.21604225,0
+FDS.US,D,20070423,000000,53.6239,54.4328,53.5971,54.3702,271978.89033448,0
+FDS.US,D,20070424,000000,54.3364,54.3364,53.8207,53.9747,250648.08089346,0
+FDS.US,D,20070425,000000,53.8793,54.7149,53.4809,54.6076,320353.61570815,0
+FDS.US,D,20070426,000000,54.5639,54.9296,54.405,54.7995,310658.34215867,0
+FDS.US,D,20070427,000000,54.7577,55.031,54.4498,54.8343,317163.45407727,0
+FDS.US,D,20070430,000000,54.4328,54.5302,53.916,53.916,459429.56741226,0
+FDS.US,D,20070501,000000,54.1277,54.2033,53.4719,53.916,321154.67837634,0
+FDS.US,D,20070502,000000,54.0621,54.8273,54.0015,54.5302,313167.19797752,0
+FDS.US,D,20070503,000000,54.4595,54.9048,54.1447,54.7479,163146.07343512,0
+FDS.US,D,20070504,000000,55.2188,56.3685,55.2188,55.4692,568381.13480766,0
+FDS.US,D,20070507,000000,55.2188,55.7037,55.1164,55.2019,235358.45134838,0
+FDS.US,D,20070508,000000,55.2019,55.5785,54.8959,55.5636,233533.92042196,0
+FDS.US,D,20070509,000000,55.5696,55.7226,55.3072,55.4176,264795.49168426,0
+FDS.US,D,20070510,000000,53.916,55.5636,53.916,55.4275,219389.52871156,0
+FDS.US,D,20070511,000000,55.4354,56.2732,55.1651,56.1072,284305.7956394,0
+FDS.US,D,20070514,000000,56.1072,56.9329,55.9224,55.9731,330849.95192582,0
+FDS.US,D,20070515,000000,55.9224,56.3238,55.495,55.5537,119106.747527,0
+FDS.US,D,20070516,000000,55.509,55.657,55.0837,55.5537,130969.72080925,0
+FDS.US,D,20070517,000000,55.5537,55.5696,55.1085,55.1085,217674.69103995,0
+FDS.US,D,20070518,000000,55.3708,56.1866,55.1164,56.134,196342.87523879,0
+FDS.US,D,20070521,000000,56.3685,57.3324,56.1072,56.8782,333473.53280017,0
+FDS.US,D,20070522,000000,56.8872,56.8872,56.0098,56.3069,273121.10908875,0
+FDS.US,D,20070523,000000,56.3069,56.747,55.7226,55.9411,239582.14483885,0
+FDS.US,D,20070524,000000,55.9411,55.9731,54.1794,54.5639,320583.06581914,0
+FDS.US,D,20070525,000000,54.5302,55.2099,54.4935,55.1164,210488.27330933,0
+FDS.US,D,20070529,000000,55.2287,55.9819,55.0499,55.9819,174661.85247048,0
+FDS.US,D,20070530,000000,55.9034,56.2801,55.8369,56.2642,185506.38929518,0
+FDS.US,D,20070531,000000,56.4739,56.5186,55.6302,55.9481,257835.50498422,0
+FDS.US,D,20070601,000000,56.2135,56.2969,55.0499,55.1651,330275.32028821,0
+FDS.US,D,20070604,000000,54.862,55.647,54.862,55.4433,307460.1296467,0
+FDS.US,D,20070605,000000,54.7409,55.8289,54.7409,55.7921,299931.54946986,0
+FDS.US,D,20070606,000000,55.7832,55.7832,54.1615,54.6425,267077.91647254,0
+FDS.US,D,20070607,000000,54.5202,54.6525,52.7714,52.8538,548186.5059601,0
+FDS.US,D,20070608,000000,52.9839,54.1367,52.8181,54.1367,333247.10176959,0
+FDS.US,D,20070611,000000,54.3454,55.0837,54.0621,54.9048,250077.47469639,0
+FDS.US,D,20070612,000000,54.8273,55.2566,54.3961,54.7577,230795.61449211,0
+FDS.US,D,20070613,000000,55.023,55.3361,54.5719,54.7051,333247.10176959,0
+FDS.US,D,20070614,000000,54.6772,55.4861,54.6772,55.4076,295136.24342219,0
+FDS.US,D,20070615,000000,55.8369,55.8518,55.1741,55.5537,311912.26688803,0
+FDS.US,D,20070618,000000,55.4176,55.9819,54.7409,55.9819,503573.55477451,0
+FDS.US,D,20070619,000000,57.6334,60.4018,57.6334,59.6804,1526021.3638301,0
+FDS.US,D,20070620,000000,60.1901,62.1111,59.9219,60.7983,942696.78736412,0
+FDS.US,D,20070621,000000,60.8709,61.3567,60.3741,60.7884,406146.8236557,0
+FDS.US,D,20070622,000000,60.2607,60.2607,58.6589,58.6589,648351.54300876,0
+FDS.US,D,20070625,000000,58.7454,59.6804,58.326,58.4463,452125.40554573,0
+FDS.US,D,20070626,000000,58.807,59.1567,58.2873,58.7205,328341.09610697,0
+FDS.US,D,20070627,000000,58.6401,60.1813,58.5864,59.744,240381.19478677,0
+FDS.US,D,20070628,000000,59.7789,60.3561,59.2253,59.9527,357431.94855608,0
+FDS.US,D,20070629,000000,60.217,60.7069,59.6367,59.912,272553.52197209,0
+FDS.US,D,20070702,000000,60.217,60.6015,59.9527,60.2428,258519.82987665,0
+FDS.US,D,20070703,000000,60.1296,60.5668,59.9289,60.051,139186.65131907,0
+FDS.US,D,20070705,000000,60.3044,60.3044,59.3744,59.7976,238212.48869387,0
+FDS.US,D,20070706,000000,60.0877,60.3839,59.9219,59.9786,169646.15355304,0
+FDS.US,D,20070709,000000,59.9527,60.5271,59.5274,60.3741,144781.00731466,0
+FDS.US,D,20070710,000000,59.9219,60.4664,58.4294,58.6401,215503.97222676,0
+FDS.US,D,20070711,000000,57.9822,58.1392,57.1962,57.6334,642194.63169718,0
+FDS.US,D,20070712,000000,57.6334,58.3857,57.4099,58.2873,434210.18240604,0
+FDS.US,D,20070713,000000,58.1045,58.5794,57.8152,58.344,525709.45232427,0
+FDS.US,D,20070716,000000,58.814,59.0882,58.5079,58.8228,247458.92562272,0
+FDS.US,D,20070717,000000,58.7712,59.2531,58.6828,58.9023,318530.09114185,0
+FDS.US,D,20070718,000000,59.1409,59.1657,58.334,58.807,373752.09088034,0
+FDS.US,D,20070719,000000,58.814,59.43,58.7374,59.2531,274947.65273544,0
+FDS.US,D,20070720,000000,58.8398,59.1736,58.0111,59.0544,566897.75996732,0
+FDS.US,D,20070723,000000,59.2611,59.4489,58.9988,59.1926,219045.35354508,0
+FDS.US,D,20070724,000000,58.9888,59.1567,58.6768,59.0445,371347.89651563,0
+FDS.US,D,20070725,000000,59.0544,59.0544,58.0269,58.5079,290919.59445268,0
+FDS.US,D,20070726,000000,58.3757,58.4204,56.8345,57.4457,448245.88722175,0
+FDS.US,D,20070727,000000,57.2052,57.4635,55.8289,56.9577,442654.55030656,0
+FDS.US,D,20070730,000000,56.7987,56.9737,55.7921,56.8872,332904.93932338,0
+FDS.US,D,20070731,000000,56.9329,58.2873,56.9329,57.8412,473229.78395617,0
+FDS.US,D,20070801,000000,57.6761,58.1849,55.9898,58.0189,363138.01052677,0
+FDS.US,D,20070802,000000,58.0269,58.9202,57.9922,58.65,227601.42742069,0
+FDS.US,D,20070803,000000,58.6401,58.8925,56.3159,56.4152,362568.41068983,0
+FDS.US,D,20070806,000000,56.5363,56.6855,54.8273,56.6676,496507.90026019,0
+FDS.US,D,20070807,000000,56.7203,56.7897,53.299,54.8273,871278.4275981,0
+FDS.US,D,20070808,000000,55.2099,55.3529,53.6706,55.1413,759246.39182663,0
+FDS.US,D,20070809,000000,54.5639,54.7479,48.5701,48.6813,1376677.5196591,0
+FDS.US,D,20070810,000000,47.8567,53.4093,44.5804,52.4831,1308795.5094108,0
+FDS.US,D,20070813,000000,53.2453,55.1164,52.6908,54.8173,436611.35769035,0
+FDS.US,D,20070814,000000,55.1651,55.1651,51.8382,52.0291,355723.14904529,0
+FDS.US,D,20070815,000000,51.717,52.3897,50.9471,51.717,728441.70806604,0
+FDS.US,D,20070816,000000,50.9718,51.4686,47.9451,48.7877,870023.4965086,0
+FDS.US,D,20070817,000000,50.1799,52.7355,49.7844,50.2613,593019.85001546,0
+FDS.US,D,20070820,000000,49.9632,50.3051,49.1394,49.4435,473801.39651338,0
+FDS.US,D,20070821,000000,49.6055,50.62,48.9964,49.4345,542026.57556812,0
+FDS.US,D,20070822,000000,49.8758,50.5047,49.3829,49.8946,1125347.1265935,0
+FDS.US,D,20070823,000000,49.8946,50.3896,49.526,49.9125,428280.70848518,0
+FDS.US,D,20070824,000000,49.7247,50.793,49.4615,49.9801,361083.02312922,0
+FDS.US,D,20070827,000000,49.6979,50.1431,49.1991,49.3044,285556.70128835,0
+FDS.US,D,20070828,000000,49.0947,49.5866,48.6576,49.1037,475512.20874445,0
+FDS.US,D,20070829,000000,49.1484,49.9046,48.8206,49.6294,480762.38957355,0
+FDS.US,D,20070830,000000,49.2528,51.9179,49.2528,51.3216,534381.25761552,0
+FDS.US,D,20070831,000000,51.8005,52.6809,50.63,52.5269,454405.81761373,0
+FDS.US,D,20070904,000000,52.3759,52.3997,51.3842,51.6615,306435.65502833,0
+FDS.US,D,20070905,000000,51.1,51.4428,50.478,51.0245,334614.74519431,0
+FDS.US,D,20070906,000000,51.2332,51.4071,50.1799,51.0572,247114.75045623,0
+FDS.US,D,20070907,000000,50.7314,50.7581,49.5519,49.7674,422117.75901278,0
+FDS.US,D,20070910,000000,49.7674,50.0596,49.0143,49.4525,299023.81262726,0
+FDS.US,D,20070911,000000,49.6125,50.1132,49.4713,50.1132,361083.02312922,0
+FDS.US,D,20070912,000000,50.313,51.8005,50.1192,51.252,316589.8287998,0
+FDS.US,D,20070913,000000,51.3484,52.038,50.9818,51.0732,216990.36614752,0
+FDS.US,D,20070914,000000,50.8367,52.9502,50.3051,52.9235,460566.75436585,0
+FDS.US,D,20070917,000000,52.9672,53.0963,52.1176,52.1176,293886.34413338,0
+FDS.US,D,20070918,000000,52.2238,53.3815,51.9179,53.2553,294796.09369625,0
+FDS.US,D,20070919,000000,53.3815,54.878,53.3735,54.2838,342142.31901101,0
+FDS.US,D,20070920,000000,54.4498,54.8273,54.0542,54.08,278028.12111151,0
+FDS.US,D,20070921,000000,54.6325,58.49,54.5789,56.9061,1014458.3159365,0
+FDS.US,D,20070924,000000,56.8614,58.7285,55.6212,56.2899,673566.90257445,0
+FDS.US,D,20070925,000000,56.1429,58.6589,55.8597,57.9395,998942.25536085,0
+FDS.US,D,20070926,000000,58.3529,59.1657,57.5271,57.6951,654626.19845624,0
+FDS.US,D,20070927,000000,58.0548,60.1107,57.9732,59.7082,652119.35535766,0
+FDS.US,D,20070928,000000,59.4201,60.3114,58.5447,60.0877,528223.3399438,0
+FDS.US,D,20071001,000000,59.3396,60.6265,59.0792,59.9974,887823.99459279,0
+FDS.US,D,20071002,000000,59.7619,61.9878,59.7619,60.3481,729355.48306946,0
+FDS.US,D,20071003,000000,60.1047,60.8232,59.6993,60.6532,199765.50606107,0
+FDS.US,D,20071004,000000,60.6344,60.8062,60.06,60.6265,300273.71191608,0
+FDS.US,D,20071005,000000,61.3826,63.3303,60.9523,62.7131,596100.31839151,0
+FDS.US,D,20071008,000000,62.2382,62.6386,60.6969,61.3469,184589.59521136,0
+FDS.US,D,20071009,000000,61.7076,62.7956,61.5943,62.6743,326517.57154067,0
+FDS.US,D,20071010,000000,62.3792,64.449,62.2541,64.449,423944.30265949,0
+FDS.US,D,20071011,000000,64.3965,64.8535,63.515,64.2503,468327.80373409,0
+FDS.US,D,20071012,000000,63.9005,64.3388,62.893,63.0619,296966.81250944,0
+FDS.US,D,20071015,000000,63.4405,63.9265,62.4985,62.6833,397705.47483558,0
+FDS.US,D,20071016,000000,62.9,63.1285,62.0464,62.1111,241861.55054671,0
+FDS.US,D,20071017,000000,63.1891,63.6274,61.5246,61.9708,438090.70709015,0
+FDS.US,D,20071018,000000,61.9141,62.0911,61.2684,61.9708,374314.64619633,0
+FDS.US,D,20071019,000000,61.5068,61.8664,59.9219,60.044,413107.81671587,0
+FDS.US,D,20071022,000000,59.7976,60.5857,58.8398,60.5857,428736.58962676,0
+FDS.US,D,20071023,000000,61.469,61.63,60.3839,61.0945,267875.96006032,0
+FDS.US,D,20071024,000000,60.9851,60.9851,58.2187,59.8156,757301.0976839,0
+FDS.US,D,20071025,000000,60.3294,60.6532,58.1999,59.1994,553775.83015501,0
+FDS.US,D,20071026,000000,59.9527,60.1474,58.9888,59.744,382758.00773671,0
+FDS.US,D,20071029,000000,59.7976,61.3469,59.7976,60.9295,344999.37543689,0
+FDS.US,D,20071030,000000,61.005,61.3567,59.7789,60.2607,236160.52037671,0
+FDS.US,D,20071031,000000,60.2428,61.8119,59.8344,61.8119,341575.73825448,0
+FDS.US,D,20071101,000000,61.0408,61.2365,59.7182,59.8593,339291.30074595,0
+FDS.US,D,20071102,000000,60.3938,61.7761,59.3833,60.7069,383336.66481487,0
+FDS.US,D,20071105,000000,60.4833,60.4833,58.7374,59.5959,284038.10384324,0
+FDS.US,D,20071106,000000,59.7351,60.2607,58.6211,58.9292,452922.44277338,0
+FDS.US,D,20071107,000000,58.9709,58.9709,57.2479,57.6146,431248.46452602,0
+FDS.US,D,20071108,000000,57.2151,57.5013,55.6063,56.747,721345.86274765,0
+FDS.US,D,20071109,000000,56.3606,56.914,55.2099,55.502,728559.45220194,0
+FDS.US,D,20071112,000000,55.4861,56.0714,54.5202,54.5639,327315.61512846,0
+FDS.US,D,20071113,000000,54.4498,56.3685,54.0015,56.2205,453721.49272131,0
+FDS.US,D,20071114,000000,56.3159,57.0501,55.9571,55.9571,542596.17540506,0
+FDS.US,D,20071115,000000,56.0972,56.9498,55.7832,56.1072,467983.6285676,0
+FDS.US,D,20071116,000000,55.7594,56.4222,55.4692,56.1866,431703.33930746,0
+FDS.US,D,20071119,000000,56.1072,56.1866,53.9747,54.3543,619718.58442149,0
+FDS.US,D,20071120,000000,54.3543,54.9853,52.2964,53.0685,568492.84078275,0
+FDS.US,D,20071121,000000,53.2116,53.2116,51.6018,51.7837,517168.47385069,0
+FDS.US,D,20071123,000000,51.6615,53.1311,51.6615,52.6094,202509.85015173,0
+FDS.US,D,20071126,000000,53.2215,53.8207,52.3759,52.8349,500977.14562383,0
+FDS.US,D,20071127,000000,53.6796,53.7074,52.2864,52.5637,576799.33734466,0
+FDS.US,D,20071128,000000,52.2775,56.1698,52.2775,55.5278,503808.03668618,0
+FDS.US,D,20071129,000000,55.9898,55.9898,54.3781,55.1005,284541.2839112,0
+FDS.US,D,20071130,000000,56.0365,56.1866,54.4398,54.9396,290692.15706196,0
+FDS.US,D,20071203,000000,55.3986,56.2135,54.7826,55.5537,337694.20721023,0
+FDS.US,D,20071204,000000,55.8448,58.1591,55.041,57.5888,687715.31972538,0
+FDS.US,D,20071205,000000,58.316,58.5267,56.4292,57.0174,396059.0696532,0
+FDS.US,D,20071206,000000,56.7987,57.1326,55.657,55.7504,586632.48223275,0
+FDS.US,D,20071207,000000,55.9411,57.6861,55.7127,56.2542,769171.11548711,0
+FDS.US,D,20071210,000000,56.1866,57.3672,55.819,57.076,530501.73929153,0
+FDS.US,D,20071211,000000,57.3165,57.9822,56.3238,56.8257,487035.03230076,0
+FDS.US,D,20071212,000000,57.7606,58.6211,56.6676,57.3254,745211.69337105,0
+FDS.US,D,20071213,000000,57.1515,57.8511,56.77,57.8511,730666.77032656,0
+FDS.US,D,20071214,000000,57.7378,57.7378,56.8257,57.1038,371007.74678968,0
+FDS.US,D,20071217,000000,56.755,56.755,54.9296,54.9296,623254.93393912,0
+FDS.US,D,20071218,000000,55.9898,56.0445,50.1132,51.9774,1501110.9313856,0
+FDS.US,D,20071219,000000,51.884,52.9672,48.5701,50.2335,1201029.4342555,0
+FDS.US,D,20071220,000000,51.2689,51.2689,49.68,50.5495,788113.83232557,0
+FDS.US,D,20071221,000000,50.5306,51.3584,50.1977,51.0334,813372.4653771,0
+FDS.US,D,20071224,000000,51.575,51.575,49.8579,50.9638,273425.0298498,0
+FDS.US,D,20071226,000000,50.7044,51.5581,50.0596,51.1605,503807.03032605,0
+FDS.US,D,20071227,000000,50.8467,50.8467,48.9567,49.1394,362104.47866717,0
+FDS.US,D,20071228,000000,48.894,49.6622,48.894,49.526,348129.15545962,0
+FDS.US,D,20071231,000000,49.1752,49.5429,48.4419,48.8206,389795.48416722,0
+FDS.US,D,20080102,000000,48.5343,49.374,47.6996,48.2531,653715.44253323,0
+FDS.US,D,20080103,000000,48.7172,48.7172,47.9729,48.281,431021.0271353,0
+FDS.US,D,20080104,000000,48.1666,48.2163,46.3522,46.6562,873931.19291638,0
+FDS.US,D,20080107,000000,47.158,47.158,45.3436,45.9845,810026.31792516,0
+FDS.US,D,20080108,000000,46.5351,47.1422,46.1038,46.1485,977731.202776,0
+FDS.US,D,20080109,000000,46.6125,46.6125,44.9868,45.6417,740878.30662577,0
+FDS.US,D,20080110,000000,45.754,46.9186,45.1379,46.3781,569998.35554609,0
+FDS.US,D,20080111,000000,46.4834,46.4923,45.4211,46.1306,592972.55108907,0
+FDS.US,D,20080114,000000,46.9872,46.9872,45.8067,46.3154,596440.46811746,0
+FDS.US,D,20080115,000000,46.3781,46.8849,45.754,46.5878,743158.71869377,0
+FDS.US,D,20080116,000000,45.8574,46.9096,45.3536,46.1833,909212.16656157,0
+FDS.US,D,20080117,000000,46.8052,46.8052,44.9681,45.4033,888616.00001977,0
+FDS.US,D,20080118,000000,45.5722,46.5181,44.9392,45.581,801856.68634174,0
+FDS.US,D,20080122,000000,45.1469,45.8574,43.8263,45.3536,896582.34685573,0
+FDS.US,D,20080123,000000,44.7624,46.8599,44.018,46.4734,725245.50827434,0
+FDS.US,D,20080124,000000,46.9016,48.6486,46.7109,48.3674,746010.74331897,0
+FDS.US,D,20080125,000000,48.3674,49.8668,48.3674,49.3651,1032630.1609108,0
+FDS.US,D,20080128,000000,49.8301,50.0954,48.885,49.3293,846863.12434047,0
+FDS.US,D,20080129,000000,49.8112,49.8112,48.6218,49.3829,393257.3630348,0
+FDS.US,D,20080130,000000,49.7674,49.7674,47.6748,48.1666,754758.02562041,0
+FDS.US,D,20080131,000000,47.9352,49.4187,47.158,49.1207,689081.95678997,0
+FDS.US,D,20080201,000000,49.8858,49.8858,48.5343,48.9567,602688.9582014,0
+FDS.US,D,20080204,000000,49.5787,49.7674,48.894,49.1394,510408.7528177,0
+FDS.US,D,20080205,000000,48.8483,48.8483,46.7288,47.3687,480750.31325192,0
+FDS.US,D,20080206,000000,47.4015,47.8169,45.3436,45.5086,838662.29559284,0
+FDS.US,D,20080207,000000,45.5175,45.746,44.8597,45.3536,603341.07956948,0
+FDS.US,D,20080208,000000,44.9302,46.3154,44.7861,45.6337,741074.54685227,0
+FDS.US,D,20080211,000000,45.4549,45.6507,45.0118,45.2283,840332.85341847,0
+FDS.US,D,20080212,000000,45.581,45.9666,44.7624,45.2283,877908.32817355,0
+FDS.US,D,20080213,000000,45.2652,45.5175,44.5258,45.4211,669494.16310436,0
+FDS.US,D,20080214,000000,45.4917,45.5722,45.0375,45.43,501805.38001569,0
+FDS.US,D,20080215,000000,45.6844,45.9577,44.9958,45.6665,711615.36659341,0
+FDS.US,D,20080219,000000,46.4923,46.4923,44.5258,44.8328,769905.75838633,0
+FDS.US,D,20080220,000000,44.7861,45.2095,44.0339,45.1568,595567.95387962,0
+FDS.US,D,20080221,000000,45.6,45.8762,45.1379,45.8236,695669.59023971,0
+FDS.US,D,20080222,000000,46.1038,46.1833,45.0118,45.9219,510881.74208158,0
+FDS.US,D,20080225,000000,45.8156,46.1584,45.3009,46.0948,301760.10583683,0
+FDS.US,D,20080226,000000,46.0948,48.0604,45.8851,47.6131,513026.29553124,0
+FDS.US,D,20080227,000000,47.2436,47.9014,46.9633,47.6569,342088.98192381,0
+FDS.US,D,20080228,000000,47.5963,47.6131,46.6483,46.9096,410482.22312125,0
+FDS.US,D,20080229,000000,47.1422,47.1422,45.9935,46.1395,388100.77369833,0
+FDS.US,D,20080303,000000,45.7629,46.0461,45.3178,45.7113,557226.63906109,0
+FDS.US,D,20080304,000000,45.1042,46.5351,45.1042,46.3711,445851.75645839,0
+FDS.US,D,20080305,000000,46.3711,47.2087,46.3064,46.8849,368699.15663788,0
+FDS.US,D,20080306,000000,46.6742,47.0259,45.9666,46.1485,330960.65154077,0
+FDS.US,D,20080307,000000,45.0375,46.1833,45.0375,45.581,448684.66024101,0
+FDS.US,D,20080310,000000,45.447,46.2747,44.7861,44.8229,526111.99637864,0
+FDS.US,D,20080311,000000,45.273,46.2002,45.273,46.1833,572861.45013279,0
+FDS.US,D,20080312,000000,46.0014,47.0606,45.9935,46.0203,372037.25320873,0
+FDS.US,D,20080313,000000,45.8574,45.8574,44.5715,45.0742,666994.36452673,0
+FDS.US,D,20080314,000000,45.0822,45.581,42.285,42.9478,1498756.0486675,0
+FDS.US,D,20080317,000000,42.6846,42.6846,37.726,39.0288,2913958.04069,0
+FDS.US,D,20080318,000000,45.2382,48.9794,43.0344,45.9577,2890897.2981753,0
+FDS.US,D,20080319,000000,45.9299,47.7632,45.7282,46.4029,1274578.2584292,0
+FDS.US,D,20080320,000000,46.1733,47.9172,46.1733,47.791,656980.07481416,0
+FDS.US,D,20080324,000000,48.0951,50.004,47.4452,49.6382,860948.14080285,0
+FDS.US,D,20080325,000000,49.4098,50.639,49.2607,50.2772,696761.49098719,0
+FDS.US,D,20080326,000000,50.3209,50.3209,48.2441,48.5612,934580.4928679,0
+FDS.US,D,20080327,000000,48.6576,48.894,46.4118,46.5081,1267562.9219218,0
+FDS.US,D,20080328,000000,46.7188,46.9971,45.9031,46.3522,909611.69153553,0
+FDS.US,D,20080331,000000,46.0203,47.3787,45.6755,47.2177,588052.45638454,0
+FDS.US,D,20080401,000000,48.0604,48.7172,47.2524,48.7172,780189.75261532,0
+FDS.US,D,20080402,000000,48.9874,49.3293,48.1587,48.6039,616980.27849165,0
+FDS.US,D,20080403,000000,47.9172,48.2968,47.1333,48.0226,781945.85105251,0
+FDS.US,D,20080404,000000,47.9809,48.0325,46.9096,47.4731,462087.36453124,0
+FDS.US,D,20080407,000000,47.7374,47.954,47.4194,47.6131,466842.41617347,0
+FDS.US,D,20080408,000000,47.6996,48.2531,47.0876,47.808,586866.96414443,0
+FDS.US,D,20080409,000000,48.1666,48.1666,46.0878,46.5181,624376.01913053,0
+FDS.US,D,20080410,000000,46.2369,47.0876,45.273,46.9971,682992.47160749,0
+FDS.US,D,20080411,000000,47.332,47.332,45.6924,46.0878,780804.63865837,0
+FDS.US,D,20080414,000000,45.7897,46.063,44.9681,45.1836,817389.85503971,0
+FDS.US,D,20080415,000000,45.1836,46.5788,45.1836,46.5708,639968.56307653,0
+FDS.US,D,20080416,000000,46.8052,48.6486,46.5946,48.6306,945865.81543214,0
+FDS.US,D,20080417,000000,48.426,49.5519,48.3138,49.3293,840263.41456909,0
+FDS.US,D,20080418,000000,50.1709,52.2517,49.7337,51.9357,1023275.0370873,0
+FDS.US,D,20080421,000000,52.0043,52.3371,50.3826,51.6018,847648.08524649,0
+FDS.US,D,20080422,000000,51.0572,51.3991,50.3646,51.2689,625500.12340237,0
+FDS.US,D,20080423,000000,51.3683,52.2775,51.2779,52.1176,631159.89280679,0
+FDS.US,D,20080424,000000,50.647,53.9667,50.62,53.3646,572310.97113844,0
+FDS.US,D,20080425,000000,53.6886,53.942,52.5548,53.9062,459256.47346888,0
+FDS.US,D,20080428,000000,54.1794,54.2401,52.366,53.2215,687398.31628256,0
+FDS.US,D,20080429,000000,53.4719,53.4719,51.582,52.6641,524456.53395504,0
+FDS.US,D,20080430,000000,52.8955,53.4192,52.196,52.6194,339198.71561344,0
+FDS.US,D,20080501,000000,52.3759,54.3781,52.2775,54.1964,543521.02036996,0
+FDS.US,D,20080502,000000,54.1794,54.7409,52.9135,53.4282,313474.13781897,0
+FDS.US,D,20080505,000000,53.0119,54.1874,52.8955,53.7581,241644.17675736,0
+FDS.US,D,20080506,000000,53.5872,54.09,53.0586,53.942,471094.28774774,0
+FDS.US,D,20080507,000000,54.2401,54.3632,52.6352,52.6641,269093.65582478,0
+FDS.US,D,20080508,000000,52.6441,53.0119,51.6018,52.5269,482039.46058603,0
+FDS.US,D,20080509,000000,52.0132,53.1053,51.4856,52.6194,337309.77763831,0
+FDS.US,D,20080512,000000,52.366,54.5122,52.1503,54.0194,430139.45565623,0
+FDS.US,D,20080513,000000,53.8376,54.3702,53.299,53.9667,173400.88322016,0
+FDS.US,D,20080514,000000,54.3085,54.9396,53.6239,54.0194,271334.81984749,0
+FDS.US,D,20080515,000000,54.2121,56.755,54.0542,56.5363,840770.6200776,0
+FDS.US,D,20080516,000000,56.9498,56.9498,55.7127,56.2055,576019.40823931,0
+FDS.US,D,20080519,000000,56.4479,56.8257,55.3619,55.819,299352.89239171,0
+FDS.US,D,20080520,000000,55.2188,55.4771,53.9847,54.4139,529214.60467769,0
+FDS.US,D,20080521,000000,54.2033,55.2377,53.8535,54.3454,554159.2533668,0
+FDS.US,D,20080522,000000,54.7736,54.7736,53.3815,54.5988,310613.05595256,0
+FDS.US,D,20080523,000000,54.4328,54.555,52.8777,53.1619,418333.84490172,0
+FDS.US,D,20080527,000000,52.8955,55.2566,52.8955,55.1651,336158.50164281,0
+FDS.US,D,20080528,000000,55.6212,56.6934,54.9396,55.6302,597348.20496006,0
+FDS.US,D,20080529,000000,55.8021,57.1515,55.5696,56.4152,325304.90757689,0
+FDS.US,D,20080530,000000,56.3606,57.0174,55.9313,56.7203,481795.92143314,0
+FDS.US,D,20080602,000000,56.3238,56.3238,54.8521,54.9217,616661.26232856,0
+FDS.US,D,20080603,000000,54.8173,55.184,54.0194,54.3364,559690.20867383,0
+FDS.US,D,20080604,000000,54.09,56.6328,53.916,56.3238,520966.47700366,0
+FDS.US,D,20080605,000000,56.3159,57.2151,56.0178,57.2151,292341.58132474,0
+FDS.US,D,20080606,000000,56.8872,56.8872,55.666,55.9134,262088.38291863,0
+FDS.US,D,20080609,000000,56.0972,56.3069,55.3708,56.0813,412215.1752753,0
+FDS.US,D,20080610,000000,55.4354,55.6212,54.7319,55.1651,342273.14582867,0
+FDS.US,D,20080611,000000,54.7479,55.0677,53.9927,54.0711,355437.34276668,0
+FDS.US,D,20080612,000000,54.08,54.9953,53.615,54.1714,322176.1339143,0
+FDS.US,D,20080613,000000,54.4228,55.3708,54.2401,55.3708,451758.08409612,0
+FDS.US,D,20080616,000000,55.1314,57.547,55.1314,56.914,833926.36479318,0
+FDS.US,D,20080617,000000,57.241,59.5702,56.9737,58.2366,1473558.8035843,0
+FDS.US,D,20080618,000000,58.1045,58.1045,55.5974,56.4479,817406.96316202,0
+FDS.US,D,20080619,000000,56.7103,58.4383,55.7414,58.1849,795061.74270399,0
+FDS.US,D,20080620,000000,57.4357,57.8511,55.4692,56.2452,1024137.4877238,0
+FDS.US,D,20080623,000000,56.0365,57.0671,55.041,55.3361,993609.55300059,0
+FDS.US,D,20080624,000000,54.9664,55.0937,52.8349,53.2453,1099226.0429056,0
+FDS.US,D,20080625,000000,53.5355,54.2578,53.0963,53.5604,487963.90270621,0
+FDS.US,D,20080626,000000,53.3815,53.3815,50.793,51.0095,964418.06453788,0
+FDS.US,D,20080627,000000,50.8467,51.0095,49.6214,50.4978,1282280.9389096,0
+FDS.US,D,20080630,000000,49.7247,50.5693,49.0143,49.4008,788277.86902773,0
+FDS.US,D,20080701,000000,48.9964,49.5608,48.1031,49.217,1325078.41641,0
+FDS.US,D,20080702,000000,49.3561,50.2067,49.3114,49.9712,1022407.5546502,0
+FDS.US,D,20080703,000000,50.4183,51.0185,48.8483,49.2081,695678.64748093,0
+FDS.US,D,20080707,000000,49.7247,50.7771,47.8417,47.9729,903465.85018544,0
+FDS.US,D,20080708,000000,48.0325,49.8668,46.2985,49.6979,901858.69304837,0
+FDS.US,D,20080709,000000,50.0517,50.472,48.6306,48.7699,518904.44508516,0
+FDS.US,D,20080710,000000,48.9219,49.5339,47.7811,48.2104,449197.90391033,0
+FDS.US,D,20080711,000000,47.0359,48.2104,46.6831,47.5764,490752.52664285,0
+FDS.US,D,20080714,000000,48.1031,48.418,47.316,47.6569,718059.09054373,0
+FDS.US,D,20080715,000000,47.6569,48.4032,46.2369,47.5148,528479.96177846,0
+FDS.US,D,20080716,000000,47.808,49.1901,47.332,49.1117,330532.94848301,0
+FDS.US,D,20080717,000000,49.2607,50.3209,47.9093,50.0954,584965.94984767,0
+FDS.US,D,20080718,000000,50.1043,50.5693,49.8858,49.9881,275435.73740137,0
+FDS.US,D,20080721,000000,50.472,50.7581,49.1901,49.7416,220919.19611817,0
+FDS.US,D,20080722,000000,49.5866,50.8009,49.0143,50.7581,278960.01059737,0
+FDS.US,D,20080723,000000,50.6976,52.5637,50.6976,51.2779,474118.39995619,0
+FDS.US,D,20080724,000000,51.6703,51.6703,50.3488,50.4283,373597.11141941,0
+FDS.US,D,20080725,000000,50.2693,50.8098,49.68,50.1132,310788.16261621,0
+FDS.US,D,20080728,000000,50.2146,50.63,48.1756,48.744,506789.88176892,0
+FDS.US,D,20080729,000000,48.885,50.8914,48.6993,50.784,555207.88062843,0
+FDS.US,D,20080730,000000,51.6615,51.7657,50.5406,51.2938,414049.76980309,0
+FDS.US,D,20080731,000000,50.5495,51.2242,50.0328,50.5495,353499.0931449,0
+FDS.US,D,20080801,000000,50.7413,51.6703,49.9801,51.2332,337391.29280932,0
+FDS.US,D,20080804,000000,50.9191,50.9191,50.1898,50.611,407330.30317554,0
+FDS.US,D,20080805,000000,50.8287,51.7072,50.6976,51.5123,292689.78193177,0
+FDS.US,D,20080806,000000,51.2599,52.7714,50.8367,52.7714,446642.75552523,0
+FDS.US,D,20080807,000000,52.4574,53.7333,52.1603,53.7074,520536.76122563,0
+FDS.US,D,20080808,000000,53.7074,55.7037,53.7074,55.5447,714683.75864784,0
+FDS.US,D,20080811,000000,55.3271,56.4292,54.3781,56.0267,475737.63341489,0
+FDS.US,D,20080812,000000,55.819,56.3159,55.4076,55.7752,843186.89076395,0
+FDS.US,D,20080813,000000,56.3238,56.439,55.1651,56.1608,865859.17826615,0
+FDS.US,D,20080814,000000,55.2626,57.8511,55.2626,57.5629,762953.82256737,0
+FDS.US,D,20080815,000000,57.9475,59.43,57.547,58.2793,624024.79944311,0
+FDS.US,D,20080818,000000,58.49,58.8765,57.1227,57.3672,504122.02104858,0
+FDS.US,D,20080819,000000,56.8614,57.0938,55.5885,56.1161,870970.4813965,0
+FDS.US,D,20080820,000000,56.134,56.2055,54.8859,55.2188,519402.59335244,0
+FDS.US,D,20080821,000000,54.878,56.0445,54.6872,55.5179,547026.17272338,0
+FDS.US,D,20080822,000000,55.8687,56.0972,55.1314,56.0972,508444.33783238,0
+FDS.US,D,20080825,000000,56.4052,56.5363,54.08,54.1367,361955.53736705,0
+FDS.US,D,20080826,000000,54.25,55.2287,54.0453,54.7666,325126.78183283,0
+FDS.US,D,20080827,000000,54.9575,55.8597,54.8959,55.4354,390080.28408569,0
+FDS.US,D,20080828,000000,55.5974,56.0972,55.3798,55.647,459361.13492302,0
+FDS.US,D,20080829,000000,55.2724,55.6133,54.8521,54.9664,250997.28786062,0
+FDS.US,D,20080902,000000,55.657,56.9737,55.3361,55.7414,329105.92981027,0
+FDS.US,D,20080903,000000,55.5179,56.747,54.4228,54.4228,781800.93519293,0
+FDS.US,D,20080904,000000,53.6419,53.8376,51.3922,51.6803,1481973.9870409,0
+FDS.US,D,20080905,000000,51.7429,51.7429,50.0954,50.7771,959063.22225463,0
+FDS.US,D,20080908,000000,52.047,53.8703,52.047,52.9839,871671.91441124,0
+FDS.US,D,20080909,000000,53.2453,55.0499,51.9277,52.1006,852494.7156611,0
+FDS.US,D,20080910,000000,52.5091,53.3278,52.0659,52.7535,714146.36233525,0
+FDS.US,D,20080911,000000,52.9751,53.3278,50.4283,51.8284,869988.27390385,0
+FDS.US,D,20080912,000000,51.4945,51.6982,49.9801,50.2772,1089354.6563323,0
+FDS.US,D,20080915,000000,48.2104,50.0596,46.0541,47.5068,2671492.6740617,0
+FDS.US,D,20080916,000000,46.6562,47.6748,44.3131,47.332,5956002.5803998,0
+FDS.US,D,20080917,000000,47.3687,47.6221,45.2194,45.3536,2215466.6166291,0
+FDS.US,D,20080918,000000,46.3064,47.1929,43.6166,46.2369,1749268.2709427,0
+FDS.US,D,20080919,000000,52.038,54.4865,44.5537,49.526,2622979.0709893,0
+FDS.US,D,20080922,000000,48.9964,49.058,46.4555,46.5081,1120026.5005549,0
+FDS.US,D,20080923,000000,47.3887,48.6486,46.1395,47.5247,1892325.3833445,0
+FDS.US,D,20080924,000000,47.6996,48.0693,46.0103,46.4923,954772.10263506,0
+FDS.US,D,20080925,000000,47.0359,48.0067,46.2369,47.342,797457.88618762,0
+FDS.US,D,20080926,000000,46.3939,47.2793,46.2369,47.0439,519443.85411802,0
+FDS.US,D,20080929,000000,46.4645,46.4834,43.6424,43.8263,1897716.4545926,0
+FDS.US,D,20080930,000000,44.0101,46.2747,43.8263,45.7987,965795.77156396,0
+FDS.US,D,20081001,000000,45.581,45.581,44.1929,44.7444,830584.24278179,0
+FDS.US,D,20081002,000000,44.7226,44.8775,42.8306,43.1714,1166394.5438176,0
+FDS.US,D,20081003,000000,43.9067,43.9614,41.6858,41.7395,733466.4642247,0
+FDS.US,D,20081006,000000,40.9773,41.1373,38.6989,40.2808,1645570.909817,0
+FDS.US,D,20081007,000000,41.1016,41.4255,38.0579,38.1027,1515436.4679204,0
+FDS.US,D,20081008,000000,38.0142,40.559,37.3732,39.1282,1634075.2579843,0
+FDS.US,D,20081009,000000,39.2156,39.5941,36.324,36.7254,1358325.5362205,0
+FDS.US,D,20081010,000000,34.9825,39.1897,33.9639,37.7083,2334837.0305118,0
+FDS.US,D,20081013,000000,39.5941,42.0714,39.0069,42.0714,1161263.1134845,0
+FDS.US,D,20081014,000000,43.5849,44.0956,39.3964,40.3723,1314017.5121561,0
+FDS.US,D,20081015,000000,40.6415,40.6415,35.9196,35.9196,1119226.4442469,0
+FDS.US,D,20081016,000000,35.9743,37.3305,34.3406,36.9451,1387344.9370999,0
+FDS.US,D,20081017,000000,36.01,38.7426,35.3791,36.6837,1030861.986152,0
+FDS.US,D,20081020,000000,37.2521,37.5173,35.8152,37.0176,1072165.0188506,0
+FDS.US,D,20081021,000000,36.3399,37.6029,34.7719,35.0014,1285850.4983118,0
+FDS.US,D,20081022,000000,34.6754,34.6754,33.2733,33.9162,1370822.5163884,0
+FDS.US,D,20081023,000000,34.0345,34.3853,31.5056,32.1248,1669715.502198,0
+FDS.US,D,20081024,000000,29.5928,32.1764,28.0486,31.3794,1230431.2519866,0
+FDS.US,D,20081027,000000,30.8279,31.5056,29.872,29.872,1012867.2605616,0
+FDS.US,D,20081028,000000,30.6779,32.4426,29.4885,32.3344,1322098.5840475,0
+FDS.US,D,20081029,000000,33.7821,33.7821,31.599,32.3085,1446610.4918646,0
+FDS.US,D,20081030,000000,33.0686,35.0352,32.2807,33.2466,1076082.7788597,0
+FDS.US,D,20081031,000000,33.5814,34.4638,33.2386,33.9978,1047862.4279282,0
+FDS.US,D,20081103,000000,34.1199,35.1415,33.9639,34.4538,1057108.864857,0
+FDS.US,D,20081104,000000,35.0868,35.99,34.5443,35.1157,704736.89506438,0
+FDS.US,D,20081105,000000,35.1257,36.1113,33.0021,33.2227,882585.89008532,0
+FDS.US,D,20081106,000000,33.2227,33.9083,31.5643,31.6864,653569.52031352,0
+FDS.US,D,20081107,000000,31.9826,32.8967,31.774,32.3442,703818.08826028,0
+FDS.US,D,20081110,000000,32.9057,33.0786,31.44,31.7839,414592.19791636,0
+FDS.US,D,20081111,000000,31.3963,31.3963,30.2644,30.5825,1071761.468436,0
+FDS.US,D,20081112,000000,30.1631,30.5655,29.6435,29.7846,865388.20172253,0
+FDS.US,D,20081113,000000,29.9217,32.5539,29.3086,32.5539,1110654.2686091,0
+FDS.US,D,20081114,000000,33.5357,35.3968,31.8007,33.4661,1402668.7828897,0
+FDS.US,D,20081117,000000,33.2466,33.4572,31.8444,32.3442,1119591.7529762,0
+FDS.US,D,20081118,000000,32.5629,32.8432,30.6252,31.6597,858685.84321729,0
+FDS.US,D,20081119,000000,31.605,33.2386,30.3878,31.4043,1157556.6891039,0
+FDS.US,D,20081120,000000,31.1519,31.5543,29.0125,29.085,1417064.7646341,0
+FDS.US,D,20081121,000000,29.5749,29.8879,27.3043,29.8879,974114.3444475,0
+FDS.US,D,20081124,000000,30.6252,32.6404,30.1204,32.3344,1014561.9710305,0
+FDS.US,D,20081125,000000,32.5629,32.852,31.605,32.7935,978450.75027319,0
+FDS.US,D,20081126,000000,32.9654,34.4897,31.8871,34.3595,600632.96444371,0
+FDS.US,D,20081128,000000,34.2393,35.063,33.5267,35.063,214442.26228337,0
+FDS.US,D,20081201,000000,34.273,34.445,31.2502,31.2502,874547.08531957,0
+FDS.US,D,20081202,000000,32.1435,33.2296,31.4043,33.0419,775897.62663561,0
+FDS.US,D,20081203,000000,32.87,34.4986,32.2995,34.3247,955193.76753201,0
+FDS.US,D,20081204,000000,34.0952,34.4022,31.1608,31.7839,1017089.947692,0
+FDS.US,D,20081205,000000,31.5543,31.774,29.3732,31.5543,1810798.1360131,0
+FDS.US,D,20081208,000000,32.3344,34.3316,32.2638,34.0077,1316521.3361742,0
+FDS.US,D,20081209,000000,33.5814,34.8693,33.0876,33.6668,950292.79367007,0
+FDS.US,D,20081210,000000,33.8605,34.9825,33.4483,33.6241,1036292.3054454,0
+FDS.US,D,20081211,000000,33.3101,34.1856,31.6507,32.0998,1012432.5129829,0
+FDS.US,D,20081212,000000,31.5543,32.3344,30.5228,32.2379,1160315.1222365,0
+FDS.US,D,20081215,000000,32.1435,32.3532,30.0033,31.29,1376185.4095527,0
+FDS.US,D,20081216,000000,35.5409,35.8749,33.5267,35.0193,2704512.3564814,0
+FDS.US,D,20081217,000000,35.0113,37.7707,34.0166,36.5336,1598002.2789121,0
+FDS.US,D,20081218,000000,37.0504,37.6713,36.3747,37.0235,1233597.2609742,0
+FDS.US,D,20081219,000000,36.9024,40.1536,36.7334,38.7823,1655413.1119462,0
+FDS.US,D,20081222,000000,38.8012,38.8301,37.7519,38.5409,1103738.561755,0
+FDS.US,D,20081223,000000,39.6031,39.7501,37.5273,37.6366,815365.05844623,0
+FDS.US,D,20081224,000000,37.3832,37.6713,36.7532,36.9202,394101.69918883,0
+FDS.US,D,20081226,000000,37.0951,37.3932,36.5863,37.2878,463149.07447463,0
+FDS.US,D,20081229,000000,37.3028,37.4369,36.2277,36.5088,693685.04805168,0
+FDS.US,D,20081230,000000,36.6996,38.5041,36.6996,38.1295,545788.34975619,0
+FDS.US,D,20081231,000000,39.6111,39.6111,37.6546,38.7764,937581.45879322,0
+FDS.US,D,20090102,000000,38.5677,40.3176,37.9347,39.9688,765774.65002837,0
+FDS.US,D,20090105,000000,39.6876,39.9877,38.8568,39.5247,757150.1436635,0
+FDS.US,D,20090106,000000,39.461,42.7303,39.2513,40.2242,1344874.5266437,0
+FDS.US,D,20090107,000000,39.5414,39.6807,37.8573,38.6303,918849.07122316,0
+FDS.US,D,20090108,000000,38.6651,39.1559,38.0579,38.7764,681955.9206675,0
+FDS.US,D,20090109,000000,38.4505,38.6651,37.1567,37.6993,1279367.5263161,0
+FDS.US,D,20090112,000000,37.6029,38.21,36.9977,37.718,895022.48864506,0
+FDS.US,D,20090113,000000,36.8487,38.0758,36.8487,37.8751,885821.33792231,0
+FDS.US,D,20090114,000000,37.6893,37.6893,36.1213,36.3926,861888.0811698,0
+FDS.US,D,20090115,000000,36.2971,37.3405,35.6582,36.8954,633919.33229949,0
+FDS.US,D,20090116,000000,37.5085,39.444,36.3657,37.5432,746531.03150924,0
+FDS.US,D,20090120,000000,37.0504,37.4726,35.1912,35.2965,950061.3308388,0
+FDS.US,D,20090121,000000,35.9374,37.3565,35.7357,37.2789,544151.00181505,0
+FDS.US,D,20090122,000000,36.6917,36.7433,35.5321,36.0348,623802.39385306,0
+FDS.US,D,20090123,000000,35.5788,36.3926,34.9358,35.2965,764109.12400341,0
+FDS.US,D,20090126,000000,34.9825,36.6141,34.9825,35.5409,497347.20461356,0
+FDS.US,D,20090127,000000,35.6682,35.7436,34.588,34.9636,1014518.6975447,0
+FDS.US,D,20090128,000000,35.5788,36.4004,35.1484,35.9812,559882.4234598,0
+FDS.US,D,20090129,000000,35.2438,35.7109,35.0193,35.2597,461896.15610541,0
+FDS.US,D,20090130,000000,35.1991,35.7785,34.3316,34.8861,580240.08264937,0
+FDS.US,D,20090202,000000,34.2561,35.9573,34.2561,35.7357,601557.80940862,0
+FDS.US,D,20090203,000000,35.841,35.841,35.055,35.3154,662434.54675086,0
+FDS.US,D,20090204,000000,35.9573,36.779,35.5052,36.0934,1212874.2930553,0
+FDS.US,D,20090205,000000,36.149,36.4452,35.6682,36.0855,587068.23617162,0
+FDS.US,D,20090206,000000,36.2187,37.112,35.8649,37.0076,544931.93728053,0
+FDS.US,D,20090209,000000,37.0176,37.8671,36.8049,37.4886,590150.71726795,0
+FDS.US,D,20090210,000000,37.1368,38.2338,36.7622,36.8854,594110.7444028,0
+FDS.US,D,20090211,000000,37.0334,37.2451,36.315,36.8208,225525.30646028,0
+FDS.US,D,20090212,000000,36.0497,37.6109,36.0497,37.4459,496572.3073089,0
+FDS.US,D,20090213,000000,37.3732,38.0231,36.6141,36.6141,368987.98199688,0
+FDS.US,D,20090217,000000,36.4094,37.7707,35.7019,36.8665,982854.58222798,0
+FDS.US,D,20090218,000000,36.9202,37.5363,35.5321,35.7606,812769.65565568,0
+FDS.US,D,20090219,000000,35.8579,36.4004,34.7351,35.2965,970244.88972487,0
+FDS.US,D,20090220,000000,34.6227,35.063,33.3608,33.7534,1268384.1117926,0
+FDS.US,D,20090223,000000,33.7434,34.3506,32.2211,32.3265,627433.34122347,0
+FDS.US,D,20090224,000000,32.7278,35.5409,32.4327,35.5052,1093954.7285136,0
+FDS.US,D,20090225,000000,35.2081,35.7357,33.4304,35.055,667653.53041576,0
+FDS.US,D,20090226,000000,35.5141,37.4111,33.8605,34.1299,766498.22296609,0
+FDS.US,D,20090227,000000,33.8538,34.4897,33.3857,33.7821,498640.37738822,0
+FDS.US,D,20090302,000000,35.2518,35.2518,32.2032,32.8093,792321.42405387,0
+FDS.US,D,20090303,000000,33.2296,33.2296,31.5056,31.755,862236.28177683,0
+FDS.US,D,20090304,000000,32.5271,33.1581,31.9737,32.5003,637902.50571748,0
+FDS.US,D,20090305,000000,31.8971,32.6673,31.6676,32.2906,986151.41803326,0
+FDS.US,D,20090306,000000,32.5102,32.9147,31.3705,32.3265,739711.93522824,0
+FDS.US,D,20090309,000000,31.9041,32.3532,31.1708,31.3446,991701.49418288,0
+FDS.US,D,20090310,000000,31.9826,32.8362,31.599,32.8362,1376974.3958992,0
+FDS.US,D,20090311,000000,32.862,32.862,31.5136,32.5102,1765215.0536564,0
+FDS.US,D,20090312,000000,32.6404,33.2227,31.9925,33.1243,1065684.0595752,0
+FDS.US,D,20090313,000000,33.0269,34.1399,32.7467,34.1399,685301.0617593,0
+FDS.US,D,20090316,000000,34.2561,34.438,32.8183,34.1577,1525953.937701,0
+FDS.US,D,20090317,000000,37.5173,37.5173,34.8941,36.8049,3058321.4085483,0
+FDS.US,D,20090318,000000,36.796,38.8201,36.3567,38.7158,1392366.6741782,0
+FDS.US,D,20090319,000000,38.9652,39.7224,38.6909,39.0288,1299299.4951682,0
+FDS.US,D,20090320,000000,39.1639,39.5077,37.5929,37.6893,1245970.4588454,0
+FDS.US,D,20090323,000000,38.6829,40.2421,38.2179,39.5941,1474201.8677112,0
+FDS.US,D,20090324,000000,39.3964,41.048,38.5677,40.6067,1599956.6302961,0
+FDS.US,D,20090325,000000,40.6862,42.1797,40.2808,41.206,1821539.0177439,0
+FDS.US,D,20090326,000000,41.5398,42.3427,40.8462,42.3427,1251977.4224967,0
+FDS.US,D,20090327,000000,43.8083,43.8083,41.6342,41.9075,406754.6651778,0
+FDS.US,D,20090330,000000,41.1711,41.4444,40.411,41.1373,701734.92277892,0
+FDS.US,D,20090331,000000,41.3083,44.5894,41.021,43.8173,2268963.7150946,0
+FDS.US,D,20090401,000000,43.1257,43.2081,42.0296,42.7013,1261795.4719828,0
+FDS.US,D,20090402,000000,42.3795,42.6329,40.9148,42.295,2348955.2568586,0
+FDS.US,D,20090403,000000,42.4162,42.8057,41.6521,42.5981,1005703.9891141,0
+FDS.US,D,20090406,000000,41.3181,42.0714,40.723,41.1116,1314274.1339907,0
+FDS.US,D,20090407,000000,40.567,41.6858,40.2162,40.567,1028672.1464963,0
+FDS.US,D,20090408,000000,40.9773,41.7058,40.2897,40.8373,537568.40016598,0
+FDS.US,D,20090409,000000,41.5815,42.3278,40.7329,42.2682,976831.51681449,0
+FDS.US,D,20090413,000000,41.978,42.9984,41.9353,42.8157,911887.07180285,0
+FDS.US,D,20090414,000000,42.3974,43.5996,42.0556,42.4878,844272.75335061,0
+FDS.US,D,20090415,000000,42.6686,42.9757,41.9075,42.9757,523019.45168094,0
+FDS.US,D,20090416,000000,43.4228,43.4228,42.285,43.0721,1025250.5220342,0
+FDS.US,D,20090417,000000,43.0721,43.3005,42.7491,43.089,498934.23454791,0
+FDS.US,D,20090420,000000,42.4699,43.5292,42.1698,42.1946,888655.24806507,0
+FDS.US,D,20090421,000000,42.0714,43.2578,41.7137,42.5533,962806.88196026,0
+FDS.US,D,20090422,000000,42.5126,43.6345,41.7137,43.1804,958329.58571554,0
+FDS.US,D,20090423,000000,43.1257,43.6673,42.6329,43.6673,986766.30407631,0
+FDS.US,D,20090424,000000,43.9614,44.5804,43.1804,44.1591,897296.86255224,0
+FDS.US,D,20090427,000000,43.5669,46.6652,43.5669,46.0878,1388302.9919493,0
+FDS.US,D,20090428,000000,45.8236,46.5181,45.0742,45.7719,916470.03586184,0
+FDS.US,D,20090429,000000,45.9577,47.0439,45.59,46.8679,1035949.1366391,0
+FDS.US,D,20090430,000000,46.9812,47.5148,46.7745,46.9713,1054364.5207664,0
+FDS.US,D,20090501,000000,46.8769,47.0259,45.9666,46.8499,705153.52816065,0
+FDS.US,D,20090504,000000,47.2257,47.808,46.2985,46.9633,1002447.4077143,0
+FDS.US,D,20090505,000000,46.9812,47.6838,46.6225,47.5585,554808.35565447,0
+FDS.US,D,20090506,000000,47.791,48.2104,47.2982,47.9729,892350.60248418,0
+FDS.US,D,20090507,000000,48.2104,48.3852,45.7897,46.2647,955162.5703678,0
+FDS.US,D,20090508,000000,46.4555,46.8769,46.0878,46.8599,857399.71496359,0
+FDS.US,D,20090511,000000,45.9935,47.49,45.754,46.9286,1126406.8238167,0
+FDS.US,D,20090512,000000,47.332,48.1666,47.2982,47.9629,1085227.5734149,0
+FDS.US,D,20090513,000000,47.4631,48.2104,47.0786,47.8169,1198097.9071796,0
+FDS.US,D,20090514,000000,47.7722,48.8573,47.4979,48.6903,1062295.6449976,0
+FDS.US,D,20090515,000000,48.6486,49.2875,48.0226,48.8483,936302.37506047,0
+FDS.US,D,20090518,000000,49.1037,49.1654,48.0504,48.9874,1118063.0919298,0
+FDS.US,D,20090519,000000,49.0947,49.4345,48.1031,49.1207,606848.24464317,0
+FDS.US,D,20090520,000000,49.3203,49.5429,48.2104,48.2352,731052.20625862,0
+FDS.US,D,20090521,000000,47.8338,48.2441,46.8242,47.167,881560.40910682,0
+FDS.US,D,20090522,000000,47.316,47.808,46.6921,47.3887,450393.45975181,0
+FDS.US,D,20090526,000000,47.2793,48.3385,46.7655,48.2531,738318.12643998,0
+FDS.US,D,20090527,000000,48.0762,48.0762,46.8332,46.8938,692599.18546501,0
+FDS.US,D,20090528,000000,47.1153,47.3081,46.1922,47.2436,662071.2507418,0
+FDS.US,D,20090529,000000,47.2893,47.4731,45.9398,46.3711,1057848.539557,0
+FDS.US,D,20090601,000000,46.4923,48.6903,46.4923,48.2104,805073.01333614,0
+FDS.US,D,20090602,000000,48.0851,48.2104,47.641,47.8567,769826.25593559,0
+FDS.US,D,20090603,000000,47.3787,47.7095,46.7368,46.9543,592432.13569608,0
+FDS.US,D,20090604,000000,47.0359,47.4294,46.5878,46.9186,840921.57409799,0
+FDS.US,D,20090605,000000,47.2346,47.7374,46.3064,46.8052,733891.14820205,0
+FDS.US,D,20090608,000000,46.4555,46.5788,45.3853,45.9935,908535.89255022,0
+FDS.US,D,20090609,000000,46.227,47.1929,45.754,46.7368,756519.15585828,0
+FDS.US,D,20090610,000000,47.15,47.1998,45.6665,46.0948,639744.14476622,0
+FDS.US,D,20090611,000000,46.0293,46.5788,45.4033,45.5274,727447.42425174,0
+FDS.US,D,20090612,000000,45.4738,45.607,43.9435,44.499,830204.84501055,0
+FDS.US,D,20090615,000000,44.3043,44.7713,43.5569,44.6361,1115661.9166454,0
+FDS.US,D,20090616,000000,45.9031,46.2091,43.2578,43.8263,1745691.6670195,0
+FDS.US,D,20090617,000000,43.5669,43.8173,42.5126,42.5693,1317356.615087,0
+FDS.US,D,20090618,000000,42.303,44.0419,42.0296,43.7915,1130973.6861135,0
+FDS.US,D,20090619,000000,44.0339,44.0419,42.8574,42.9567,687369.13183862,0
+FDS.US,D,20090622,000000,42.5276,42.939,42.0625,42.0625,683560.05872416,0
+FDS.US,D,20090623,000000,42.0625,42.2682,41.5131,41.7664,526623.22732769,0
+FDS.US,D,20090624,000000,42.0386,42.6766,42.0386,42.6766,495485.4383621,0
+FDS.US,D,20090625,000000,42.5981,43.3781,42.295,43.3175,596659.85462709,0
+FDS.US,D,20090626,000000,43.2081,43.881,42.778,43.6246,716926.93539081,0
+FDS.US,D,20090629,000000,43.5849,43.9852,43.0344,43.9703,567562.96401715,0
+FDS.US,D,20090630,000000,43.9614,43.9614,42.929,43.709,509403.39904192,0
+FDS.US,D,20090701,000000,44.1314,44.5537,43.3325,44.1314,660538.56425479,0
+FDS.US,D,20090702,000000,43.6921,43.9067,42.6507,43.2578,532896.87641503,0
+FDS.US,D,20090706,000000,43.0164,43.4835,42.6418,43.4388,491226.52226687,0
+FDS.US,D,20090707,000000,43.2838,43.6345,42.6686,42.7491,508569.12648923,0
+FDS.US,D,20090708,000000,42.7303,42.921,42.3129,42.778,559706.31043601,0
+FDS.US,D,20090709,000000,42.5613,43.5669,42.4421,43.3582,494908.79400422,0
+FDS.US,D,20090710,000000,43.0531,43.5392,42.8873,43.3325,348587.04932146,0
+FDS.US,D,20090713,000000,43.3861,44.4642,42.6507,44.4285,547796.03822736,0
+FDS.US,D,20090714,000000,44.6451,44.6878,43.9703,44.6162,312646.90978725,0
+FDS.US,D,20090715,000000,45.2095,46.0014,45.1568,45.9488,525416.60152471,0
+FDS.US,D,20090716,000000,46.0014,46.9375,45.439,46.8938,469102.70103875,0
+FDS.US,D,20090717,000000,47.0606,47.4551,46.4645,47.3607,380240.09467664,0
+FDS.US,D,20090720,000000,47.641,48.1855,47.3687,47.7185,401076.78129091,0
+FDS.US,D,20090721,000000,48.1756,48.2104,47.641,48.0851,337230.27518757,0
+FDS.US,D,20090722,000000,48.0067,48.2104,47.6996,47.9907,216512.34508296,0
+FDS.US,D,20090723,000000,47.8835,48.7529,47.4979,48.7082,574439.42282592,0
+FDS.US,D,20090724,000000,48.1855,48.426,47.6131,48.0851,550370.30745506,0
+FDS.US,D,20090727,000000,47.9352,48.281,47.4631,48.1666,433514.78755212,0
+FDS.US,D,20090728,000000,47.9907,48.579,47.8417,48.5701,245590.11485031,0
+FDS.US,D,20090729,000000,48.3952,48.912,48.1319,48.8751,250550.46396028,0
+FDS.US,D,20090730,000000,49.1484,49.997,48.8026,49.2696,355222.98805774,0
+FDS.US,D,20090731,000000,49.217,49.8301,48.9387,49.6979,309826.08232626,0
+FDS.US,D,20090803,000000,50.2146,50.2613,48.7797,49.7337,573515.58422114,0
+FDS.US,D,20090804,000000,49.6294,49.9125,49.3392,49.6532,223145.26473883,0
+FDS.US,D,20090805,000000,49.7059,49.9364,48.4608,48.6813,347994.3032014,0
+FDS.US,D,20090806,000000,48.9656,48.9656,46.7368,46.8849,741589.80324187,0
+FDS.US,D,20090807,000000,47.332,48.3227,46.9633,47.8248,644991.30651492,0
+FDS.US,D,20090810,000000,47.8248,48.2878,47.6221,48.1855,312194.04772609,0
+FDS.US,D,20090811,000000,47.8835,48.0693,46.9286,47.3887,616806.17818813,0
+FDS.US,D,20090812,000000,47.2524,48.912,47.0259,48.4876,506550.36805657,0
+FDS.US,D,20090813,000000,48.8673,49.6622,48.3315,49.1574,535317.17254192,0
+FDS.US,D,20090814,000000,49.2528,49.2875,48.2441,48.4339,383154.51363026,0
+FDS.US,D,20090817,000000,47.7095,47.7095,47.2436,47.2893,490721.32947864,0
+FDS.US,D,20090818,000000,47.2893,47.7285,47.1333,47.5674,661861.92783352,0
+FDS.US,D,20090819,000000,47.2177,48.3952,47.0259,48.3674,181190.11067221,0
+FDS.US,D,20090820,000000,48.2531,48.8673,48.2253,48.8573,206708.3846388,0
+FDS.US,D,20090821,000000,49.1574,49.6382,48.9794,49.5608,219690.4303922,0
+FDS.US,D,20090824,000000,49.8023,50.2067,49.5429,49.8201,312999.13583483,0
+FDS.US,D,20090825,000000,50.1898,50.1977,49.4892,49.7674,321700.12557002,0
+FDS.US,D,20090826,000000,49.7764,49.9712,49.0947,49.3114,263827.3732335,0
+FDS.US,D,20090827,000000,49.1207,49.3114,48.0851,49.058,287406.39121818,0
+FDS.US,D,20090828,000000,49.0769,49.2607,48.426,48.8026,194586.77680161,0
+FDS.US,D,20090831,000000,48.8026,48.8026,47.8417,48.2441,291238.61061577,0
+FDS.US,D,20090901,000000,47.8835,49.058,47.8169,48.1666,491648.18716383,0
+FDS.US,D,20090902,000000,47.8835,48.4876,47.8567,48.1666,320251.97333442,0
+FDS.US,D,20090903,000000,48.418,48.9487,47.9977,48.912,311467.45570795,0
+FDS.US,D,20090904,000000,48.9219,49.7764,48.5254,49.6979,211772.38884276,0
+FDS.US,D,20090908,000000,49.9125,50.4541,48.894,50.4462,274206.97167541,0
+FDS.US,D,20090909,000000,50.5406,52.206,50.2613,52.1255,521953.71629701,0
+FDS.US,D,20090910,000000,52.2427,52.6809,51.9943,52.366,592422.07209472,0
+FDS.US,D,20090911,000000,52.3133,52.7355,52.1503,52.6908,363622.06975215,0
+FDS.US,D,20090914,000000,52.196,53.145,52.196,53.0774,255953.61153004,0
+FDS.US,D,20090915,000000,53.1768,53.924,53.0019,53.7939,438302.0427187,0
+FDS.US,D,20090916,000000,54.0015,54.5789,53.3457,54.5639,400100.61195907,0
+FDS.US,D,20090917,000000,54.6872,55.013,54.4498,54.6525,501532.65641886,0
+FDS.US,D,20090918,000000,54.6525,55.0499,54.4328,54.4935,407813.35604078,0
+FDS.US,D,20090921,000000,54.08,55.1224,53.4382,54.6525,579225.67163236,0
+FDS.US,D,20090922,000000,57.8322,60.3561,57.4099,59.3048,2450327.9260704,0
+FDS.US,D,20090923,000000,60.4833,62.5323,59.9527,61.5595,1543415.2924194,0
+FDS.US,D,20090924,000000,61.479,61.803,59.6804,60.3204,725749.69470244,0
+FDS.US,D,20090925,000000,59.6446,59.6446,56.6328,57.8242,1542522.6509788,0
+FDS.US,D,20090928,000000,57.8511,59.586,57.8511,58.7285,601702.7252682,0
+FDS.US,D,20090929,000000,58.7285,59.2869,58.5704,58.5864,466321.12162306,0
+FDS.US,D,20090930,000000,58.6668,58.8765,57.4099,58.0626,709189.0323057,0
+FDS.US,D,20091001,000000,58.0111,58.0111,56.8872,57.0004,752139.47654675,0
+FDS.US,D,20091002,000000,56.6596,57.1684,55.657,56.1429,502515.87027166,0
+FDS.US,D,20091005,000000,56.1528,57.1515,55.9731,57.1326,307441.00880413,0
+FDS.US,D,20091006,000000,57.4914,57.7885,57.1773,57.5271,341153.0669974,0
+FDS.US,D,20091007,000000,57.2907,57.4914,56.7004,57.1138,368289.56806255,0
+FDS.US,D,20091008,000000,57.4635,58.4621,57.4357,57.8412,621546.13442833,0
+FDS.US,D,20091009,000000,57.6761,58.6668,57.4457,58.6311,236608.3506372,0
+FDS.US,D,20091012,000000,58.8596,58.9988,57.6761,58.176,314711.96078616,0
+FDS.US,D,20091013,000000,58.1492,58.6927,57.7288,58.176,587685.13493493,0
+FDS.US,D,20091014,000000,58.5944,58.6828,57.4914,57.9643,560845.51010988,0
+FDS.US,D,20091015,000000,57.2648,59.2949,57.2648,58.48,523879.88959716,0
+FDS.US,D,20091016,000000,57.9475,58.5527,57.2151,57.4267,282999.54018297,0
+FDS.US,D,20091019,000000,57.6146,58.7285,57.1138,58.2366,387779.74481497,0
+FDS.US,D,20091020,000000,58.2456,58.344,57.547,58.0359,283749.27848423,0
+FDS.US,D,20091021,000000,57.8511,58.6668,57.0174,57.1138,388094.73553751,0
+FDS.US,D,20091022,000000,57.2568,58.3857,56.6417,58.2556,585397.67834598,0
+FDS.US,D,20091023,000000,58.2088,58.9382,57.7795,58.2556,506341.0451483,0
+FDS.US,D,20091026,000000,58.4383,58.6927,56.8872,57.6593,483023.68079897,0
+FDS.US,D,20091027,000000,57.9822,58.2286,56.9498,57.0501,534071.29869365,0
+FDS.US,D,20091028,000000,56.8961,57.547,56.3873,56.4152,459133.6975323,0
+FDS.US,D,20091029,000000,56.914,57.4457,56.4479,57.3095,489352.67969379,0
+FDS.US,D,20091030,000000,57.1595,57.8322,56.0972,56.1429,470216.74170921,0
+FDS.US,D,20091102,000000,56.0635,56.8694,55.2377,56.4579,459710.34189018,0
+FDS.US,D,20091103,000000,55.9998,57.9395,55.9998,57.7985,529853.64336399,0
+FDS.US,D,20091104,000000,58.2873,58.9113,57.7288,58.2286,401022.43784357,0
+FDS.US,D,20091105,000000,58.4294,60.078,58.4294,59.9884,528777.84437869,0
+FDS.US,D,20091106,000000,59.7976,60.5002,59.3565,60.1901,404970.3886568,0
+FDS.US,D,20091109,000000,60.7884,62.4985,60.6781,62.0205,646348.88633828,0
+FDS.US,D,20091110,000000,61.794,63.1096,61.794,62.2541,569646.12949852,0
+FDS.US,D,20091111,000000,62.7042,63.0062,62.0285,62.4239,403607.77703276,0
+FDS.US,D,20091112,000000,62.3882,62.7578,61.9141,62.0017,354480.29427742,0
+FDS.US,D,20091113,000000,62.4696,63.365,61.9451,63.2855,529532.61448064,0
+FDS.US,D,20091116,000000,63.7575,65.4189,63.6194,65.1079,608999.84261377,0
+FDS.US,D,20091117,000000,64.7054,65.0652,64.5564,65.0304,170823.59491207,0
+FDS.US,D,20091118,000000,65.1497,65.1497,64.0238,64.4829,210401.72633764,0
+FDS.US,D,20091119,000000,64.5286,64.5385,62.6476,63.5051,448402.87940296,0
+FDS.US,D,20091120,000000,63.1186,63.4316,62.3792,62.9874,333093.12866879,0
+FDS.US,D,20091123,000000,63.6879,64.611,63.5856,63.8828,313726.7342131,0
+FDS.US,D,20091124,000000,63.8201,64.1509,63.206,63.5498,460040.42801476,0
+FDS.US,D,20091125,000000,63.4862,64.2156,63.1732,64.1082,261123.28354827,0
+FDS.US,D,20091127,000000,62.5243,63.8558,62.3882,62.9794,165339.93853143,0
+FDS.US,D,20091130,000000,62.9794,63.5409,62.4886,63.4127,218761.55998674,0
+FDS.US,D,20091201,000000,64.1082,64.3746,63.839,64.2593,217870.93126645,0
+FDS.US,D,20091202,000000,64.1868,65.1944,64.1868,64.7551,267187.60972735,0
+FDS.US,D,20091203,000000,64.8625,64.8625,63.7138,63.7654,281116.64036866,0
+FDS.US,D,20091204,000000,64.3826,65.1,63.5587,64.6975,307292.06750401,0
+FDS.US,D,20091207,000000,64.7551,65.1944,64.2424,64.4928,427914.3933957,0
+FDS.US,D,20091208,000000,64.2772,64.5007,63.047,63.839,477723.18196307,0
+FDS.US,D,20091209,000000,64.0238,64.611,63.372,64.4313,498060.71394992,0
+FDS.US,D,20091210,000000,65.0473,66.179,64.7641,65.7766,358413.14968861,0
+FDS.US,D,20091211,000000,66.179,66.6173,65.2748,66.5736,480076.05196085,0
+FDS.US,D,20091214,000000,67.2821,67.2821,65.9486,66.67,545392.85022278,0
+FDS.US,D,20091215,000000,62.3216,63.8558,58.3063,58.5864,2307390.5705248,0
+FDS.US,D,20091216,000000,58.8765,60.0957,57.1873,57.7378,1524864.0496738,0
+FDS.US,D,20091217,000000,57.0849,58.1313,56.4659,57.392,840815.90628371,0
+FDS.US,D,20091218,000000,57.7288,57.7288,56.3953,57.4457,672864.46319957,0
+FDS.US,D,20091221,000000,57.6146,57.9643,57.2648,57.7795,546324.73970865,0
+FDS.US,D,20091222,000000,57.7458,58.2286,57.5888,58.0706,728981.11709889,0
+FDS.US,D,20091223,000000,58.0706,58.7712,58.0359,58.4621,530785.53284986,0
+FDS.US,D,20091224,000000,58.6927,58.7285,58.0626,58.4294,214792.47561067,0
+FDS.US,D,20091228,000000,58.6112,58.9202,58.1313,58.344,275174.08376603,0
+FDS.US,D,20091229,000000,58.6211,58.6589,58.1313,58.4621,207577.87979624,0
+FDS.US,D,20091230,000000,58.326,58.6311,57.9922,58.2456,223677.62925073,0
+FDS.US,D,20091231,000000,58.4114,58.5527,57.6146,57.7378,269823.26692333,0
+FDS.US,D,20100104,000000,58.0359,58.8675,57.8839,58.4463,482256.8343754,0
+FDS.US,D,20100105,000000,58.5079,59.0167,58.0776,58.9988,447862.46400997,0
+FDS.US,D,20100106,000000,59.1041,59.5085,58.8398,59.1309,422386.45716908,0
+FDS.US,D,20100107,000000,59.1409,59.7789,59.0167,59.6278,494302.96520239,0
+FDS.US,D,20100108,000000,59.6278,59.8344,59.3396,59.7619,341141.9970359,0
+FDS.US,D,20100111,000000,59.6993,60.0342,58.49,58.8318,336760.3050041,0
+FDS.US,D,20100112,000000,58.7017,58.7374,57.9643,58.3757,334629.84059635,0
+FDS.US,D,20100113,000000,58.6828,59.7351,58.6828,59.5532,480006.61311147,0
+FDS.US,D,20100114,000000,59.5959,59.6446,58.4621,58.807,380825.79627574,0
+FDS.US,D,20100115,000000,58.807,59.0624,57.9822,58.5606,321326.76595958,0
+FDS.US,D,20100119,000000,58.65,59.8841,57.7527,58.7524,453095.53671676,0
+FDS.US,D,20100120,000000,58.2088,58.2088,57.5013,57.6593,367968.5391792,0
+FDS.US,D,20100121,000000,57.6593,58.1045,56.6417,56.7103,374260.30274899,0
+FDS.US,D,20100122,000000,56.763,57.0421,55.9481,55.9819,313955.17796395,0
+FDS.US,D,20100125,000000,56.3238,56.4837,55.1005,55.5885,423654.47094034,0
+FDS.US,D,20100126,000000,55.495,56.3159,54.8343,56.0545,371822.89849977,0
+FDS.US,D,20100127,000000,56.4579,56.9498,55.647,56.7292,390795.80614233,0
+FDS.US,D,20100128,000000,56.763,56.924,55.2188,55.8101,303344.11669079,0
+FDS.US,D,20100129,000000,55.9651,56.2372,54.9853,55.2188,385223.59006973,0
+FDS.US,D,20100201,000000,55.2884,55.9651,55.0837,55.8866,291851.48393855,0
+FDS.US,D,20100202,000000,55.9313,56.7897,55.4354,56.6676,327701.05106051,0
+FDS.US,D,20100203,000000,56.2372,56.3685,56.0445,56.1698,269668.2874624,0
+FDS.US,D,20100204,000000,55.7752,55.9224,54.4775,54.5122,539785.41154542,0
+FDS.US,D,20100205,000000,54.4228,55.1492,53.5971,55.0937,596569.28221485,0
+FDS.US,D,20100208,000000,54.7409,55.2884,54.3454,54.6176,291941.04999064,0
+FDS.US,D,20100209,000000,54.87,55.509,54.7149,55.2983,286744.20624874,0
+FDS.US,D,20100210,000000,55.2884,55.6133,54.7409,55.3072,184427.57122947,0
+FDS.US,D,20100211,000000,55.1005,56.6507,54.87,56.3873,339808.56985581,0
+FDS.US,D,20100212,000000,55.7226,56.8872,55.6212,56.8872,293915.52857732,0
+FDS.US,D,20100216,000000,57.4009,57.5191,56.615,57.223,176886.914731,0
+FDS.US,D,20100217,000000,57.4536,57.7288,57.0421,57.7198,144010.13545054,0
+FDS.US,D,20100218,000000,57.547,57.7705,57.0004,57.2479,262245.37509983,0
+FDS.US,D,20100219,000000,57.1595,57.4824,56.924,57.1595,267153.39348273,0
+FDS.US,D,20100222,000000,57.0581,57.3413,56.4292,57.1773,195481.43096245,0
+FDS.US,D,20100223,000000,56.9905,57.3095,56.8257,56.9737,192133.27079023,0
+FDS.US,D,20100224,000000,56.9408,58.0626,56.9408,58.0626,231248.47655328,0
+FDS.US,D,20100225,000000,57.5191,58.1045,57.1873,57.9822,188020.27691472,0
+FDS.US,D,20100226,000000,58.1045,58.166,57.4179,58.0269,257026.39143493,0
+FDS.US,D,20100301,000000,58.0359,59.2531,58.0189,59.2531,304666.47390939,0
+FDS.US,D,20100302,000000,59.2949,60.4098,59.2949,60.2787,369489.14934457,0
+FDS.US,D,20100303,000000,60.5101,61.2455,60.2955,60.9364,341002.11297701,0
+FDS.US,D,20100304,000000,61.2365,61.2614,60.3391,60.4922,299742.35376431,0
+FDS.US,D,20100305,000000,60.7616,61.6976,60.7616,61.621,245204.67891826,0
+FDS.US,D,20100308,000000,61.4253,62.0554,61.2684,61.5773,203201.21956511,0
+FDS.US,D,20100309,000000,61.2614,62.6198,61.0328,62.2382,246774.60073029,0
+FDS.US,D,20100310,000000,62.0652,62.5492,61.8577,62.3712,365180.92160268,0
+FDS.US,D,20100311,000000,62.3385,62.6743,61.8119,62.5909,305952.60216309,0
+FDS.US,D,20100312,000000,62.6743,62.6743,61.3995,62.3882,707894.85317091,0
+FDS.US,D,20100315,000000,62.3792,62.8751,62.1288,62.7777,494152.011182,0
+FDS.US,D,20100316,000000,63.365,65.6425,63.2606,64.7641,670333.46745772,0
+FDS.US,D,20100317,000000,65.083,66.8607,65.083,66.7644,625178.08815887,0
+FDS.US,D,20100318,000000,66.8607,67.0267,65.5878,65.7866,525607.80995054,0
+FDS.US,D,20100319,000000,65.5262,65.6425,63.5498,63.6531,965895.40121741,0
+FDS.US,D,20100322,000000,63.2159,64.0894,62.9417,64.0139,590822.96583874,0
+FDS.US,D,20100323,000000,63.8828,64.6975,63.6711,64.467,686119.23254981,0
+FDS.US,D,20100324,000000,64.0476,64.4153,63.0808,63.7237,655407.13392171,0
+FDS.US,D,20100325,000000,63.7654,64.5385,63.2855,63.3133,468777.64671485,0
+FDS.US,D,20100326,000000,63.5677,63.7485,62.8751,63.4584,318809.85925964,0
+FDS.US,D,20100329,000000,63.4504,64.304,63.4127,63.9672,283816.70461334,0
+FDS.US,D,20100330,000000,63.8201,64.4243,63.7575,64.2056,265441.57489153,0
+FDS.US,D,20100331,000000,64.1342,64.8625,64.1342,64.314,306464.83947228,0
+FDS.US,D,20100401,000000,64.7154,65.1169,63.9502,64.5107,215836.07107162,0
+FDS.US,D,20100405,000000,64.3666,65.4508,64.2503,65.2222,196110.4060474,0
+FDS.US,D,20100406,000000,65.1417,65.5878,64.9708,65.4101,246883.28762497,0
+FDS.US,D,20100407,000000,65.3731,65.8622,65.083,65.8105,440301.68030877,0
+FDS.US,D,20100408,000000,65.6157,65.6246,64.7919,65.4268,204701.70252777,0
+FDS.US,D,20100409,000000,65.4765,65.7062,64.9777,65.6972,306876.44076787,0
+FDS.US,D,20100412,000000,65.8869,66.1513,65.4765,66.1513,141948.10353204,0
+FDS.US,D,20100413,000000,66.0112,66.1712,65.7239,66.1264,146341.87188548,0
+FDS.US,D,20100414,000000,66.188,66.5994,66.1433,66.5994,156055.2599174,0
+FDS.US,D,20100415,000000,66.3083,66.9314,66.2139,66.2477,282920.03773223,0
+FDS.US,D,20100416,000000,66.1096,66.4404,65.2301,65.3554,448071.78691824,0
+FDS.US,D,20100419,000000,65.0572,65.7239,64.8277,65.4438,489515.7100358,0
+FDS.US,D,20100420,000000,65.87,66.5636,65.8183,66.3699,166578.76785875,0
+FDS.US,D,20100421,000000,66.5815,66.9751,65.9753,66.5905,288090.71611059,0
+FDS.US,D,20100422,000000,66.351,66.7644,65.6972,66.7644,383869.02932677,0
+FDS.US,D,20100423,000000,66.4931,67.3516,66.4931,67.1508,181494.03143326,0
+FDS.US,D,20100426,000000,66.9751,68.0531,66.9751,67.4302,249351.88903839,0
+FDS.US,D,20100427,000000,67.0366,67.8336,66.4931,66.6948,268439.52173644,0
+FDS.US,D,20100428,000000,67.0545,67.0993,65.4587,65.7239,558680.82945751,0
+FDS.US,D,20100429,000000,65.9306,66.3431,65.247,65.6802,400733.61248457,0
+FDS.US,D,20100430,000000,65.7419,66.67,65.6246,65.9306,377877.16107749,0
+FDS.US,D,20100503,000000,66.2984,67.2732,66.2984,67.2305,223626.30488379,0
+FDS.US,D,20100504,000000,66.4057,66.7574,65.3196,65.5352,323700.76952023,0
+FDS.US,D,20100505,000000,65.1944,65.5431,64.7303,64.8535,389080.96847071,0
+FDS.US,D,20100506,000000,64.6439,65.4508,60.3839,63.2527,553503.10655818,0
+FDS.US,D,20100507,000000,63.1096,63.6461,61.0328,61.8497,751275.01318999,0
+FDS.US,D,20100510,000000,64.9509,64.9509,63.3233,64.3885,639915.22598932,0
+FDS.US,D,20100511,000000,61.8577,64.5564,61.8577,63.7932,466113.81143506,0
+FDS.US,D,20100512,000000,63.8916,65.2222,63.8201,65.1337,277675.89506394,0
+FDS.US,D,20100513,000000,65.1586,66.03,64.9003,65.5024,391300.99893056,0
+FDS.US,D,20100514,000000,65.2301,65.8005,64.0655,64.3746,409773.74558556,0
+FDS.US,D,20100517,000000,64.4392,65.2222,63.4405,64.619,319377.4463763,0
+FDS.US,D,20100518,000000,65.2301,65.4438,63.1643,63.2606,370516.64304335,0
+FDS.US,D,20100519,000000,62.893,63.5935,62.2779,62.6833,222244.57241718,0
+FDS.US,D,20100520,000000,62.0107,62.4339,59.6804,59.6804,548907.05981743,0
+FDS.US,D,20100521,000000,58.5944,60.5598,58.5704,60.5528,641240.60228833,0
+FDS.US,D,20100524,000000,60.2091,61.4522,59.9219,60.1107,506796.92628987,0
+FDS.US,D,20100525,000000,59.6029,59.6029,58.166,59.2432,793847.06601993,0
+FDS.US,D,20100526,000000,59.0067,60.3044,58.2456,58.5527,814280.2022197,0
+FDS.US,D,20100527,000000,59.3655,60.7069,59.3655,60.7069,532676.48354527,0
+FDS.US,D,20100528,000000,60.4664,60.4664,59.4578,59.6446,556000.89241555,0
+FDS.US,D,20100601,000000,59.4827,60.6969,59.0167,59.0882,460534.55084151,0
+FDS.US,D,20100602,000000,59.3933,59.9527,58.6311,59.9527,354666.47090257,0
+FDS.US,D,20100603,000000,59.8344,60.7983,59.6029,60.7794,488179.2637753,0
+FDS.US,D,20100604,000000,59.8256,61.2534,59.6993,60.0073,705315.55214254,0
+FDS.US,D,20100607,000000,60.0073,60.0342,57.9295,57.9643,399948.65157855,0
+FDS.US,D,20100608,000000,58.1213,58.2723,56.8782,57.6513,569856.45876693,0
+FDS.US,D,20100609,000000,58.2286,58.6927,57.6513,57.8938,375682.28962104,0
+FDS.US,D,20100610,000000,58.7891,59.1567,58.48,59.1409,350376.35764313,0
+FDS.US,D,20100611,000000,58.5944,59.9786,58.5794,59.9686,272747.74947833,0
+FDS.US,D,20100614,000000,60.2091,60.8519,60.06,60.5528,581388.33956446,0
+FDS.US,D,20100615,000000,60.1474,62.6198,60.1474,62.4696,709333.94816527,0
+FDS.US,D,20100616,000000,62.4607,63.2766,62.4239,62.74,397042.283506,0
+FDS.US,D,20100617,000000,62.74,63.199,62.3882,62.7042,331620.82378994,0
+FDS.US,D,20100618,000000,62.6555,63.2606,62.4339,62.5412,363922.97143279,0
+FDS.US,D,20100621,000000,63.1464,63.8022,62.6973,62.9964,479647.34254294,0
+FDS.US,D,20100622,000000,62.9337,63.3382,61.2684,61.3309,303754.71162624,0
+FDS.US,D,20100623,000000,61.469,61.5246,60.3561,61.1292,374455.53661535,0
+FDS.US,D,20100624,000000,60.7258,61.1471,59.8513,60.044,340438.5513009,0
+FDS.US,D,20100625,000000,60.217,61.8577,59.8256,61.7573,692797.43841179,0
+FDS.US,D,20100628,000000,62.0107,62.6296,61.5426,62.1558,364248.02575669,0
+FDS.US,D,20100629,000000,61.2534,61.3051,59.3396,59.6616,416041.35651209,0
+FDS.US,D,20100630,000000,59.431,59.9914,58.5934,58.7195,419288.88067071,0
+FDS.US,D,20100701,000000,58.6311,58.7454,57.2568,58.5606,346666.91418211,0
+FDS.US,D,20100702,000000,58.9382,59.1409,57.8242,57.9732,232232.69676621,0
+FDS.US,D,20100706,000000,58.5864,59.3138,57.7606,58.1392,318067.16547933,0
+FDS.US,D,20100707,000000,58.3857,59.9884,58.3588,59.9527,267640.47178852,0
+FDS.US,D,20100708,000000,60.2697,60.6265,59.3396,60.217,268691.11177041,0
+FDS.US,D,20100709,000000,60.3294,60.7526,60.1733,60.5528,135160.20441524,0
+FDS.US,D,20100712,000000,60.2528,60.8142,60.0342,60.535,190802.86269054,0
+FDS.US,D,20100713,000000,61.2684,62.9169,60.9116,62.6893,459080.36044509,0
+FDS.US,D,20100714,000000,62.1915,62.8125,62.0285,62.8125,259994.14747577,0
+FDS.US,D,20100715,000000,62.6893,62.9169,61.8307,62.3127,223268.04067541,0
+FDS.US,D,20100716,000000,61.9788,62.0285,60.9851,61.172,322138.89858927,0
+FDS.US,D,20100719,000000,61.1908,61.785,60.7616,61.7155,287746.54094411,0
+FDS.US,D,20100720,000000,60.7705,62.576,59.9686,62.5581,394500.21780267,0
+FDS.US,D,20100721,000000,63.2766,63.2766,61.9957,62.3385,384542.28425771,0
+FDS.US,D,20100722,000000,62.9695,64.1956,62.9169,63.8738,318009.80295158,0
+FDS.US,D,20100723,000000,63.8469,65.4438,63.7744,65.4189,300410.57689457,0
+FDS.US,D,20100726,000000,65.5968,66.6173,65.4101,66.5994,360246.73785626,0
+FDS.US,D,20100727,000000,66.51,66.7902,65.8462,66.1175,401174.3982241,0
+FDS.US,D,20100728,000000,65.8273,66.4504,65.5024,65.6802,175123.77177287,0
+FDS.US,D,20100729,000000,66.2904,66.2904,64.5107,65.2649,252725.208214,0
+FDS.US,D,20100730,000000,64.6369,65.9576,64.3477,65.7419,200418.63378929,0
+FDS.US,D,20100802,000000,66.6083,67.0366,66.2139,67.0098,268611.60931968,0
+FDS.US,D,20100803,000000,66.9044,67.5106,66.0737,67.0903,234357.12301314,0
+FDS.US,D,20100804,000000,67.3447,68.1933,67.2732,68.1933,170476.40066517,0
+FDS.US,D,20100805,000000,67.8873,68.08,67.2305,67.3258,243309.70278231,0
+FDS.US,D,20100806,000000,66.6173,68.4119,66.4673,68.3344,329874.78895411,0
+FDS.US,D,20100809,000000,67.9777,69.0985,67.3596,68.9753,282079.72701873,0
+FDS.US,D,20100810,000000,68.4477,68.9108,67.931,68.545,198389.81175526,0
+FDS.US,D,20100811,000000,67.6349,67.6776,66.8975,67.29,503850.30381189,0
+FDS.US,D,20100812,000000,66.5189,66.7475,66.179,66.4931,290418.42710499,0
+FDS.US,D,20100813,000000,66.3798,66.66,65.7419,65.8183,337052.14944351,0
+FDS.US,D,20100816,000000,65.4765,65.8869,65.2301,65.5114,222268.72506044,0
+FDS.US,D,20100817,000000,66.0648,66.7137,65.6802,66.2227,251382.72379268,0
+FDS.US,D,20100818,000000,66.2227,66.2984,65.5799,65.8462,289476.47401777,0
+FDS.US,D,20100819,000000,65.5611,65.7866,64.7154,64.9251,271693.08405587,0
+FDS.US,D,20100820,000000,64.6906,66.0112,64.4928,65.9049,237498.9793575,0
+FDS.US,D,20100823,000000,66.0023,66.3977,65.5799,66.2317,345080.8906079,0
+FDS.US,D,20100824,000000,65.4765,65.5431,64.5842,64.6011,234637.89749107,0
+FDS.US,D,20100825,000000,64.1956,64.6537,63.3382,63.9672,967327.45169083,0
+FDS.US,D,20100826,000000,64.314,65.0135,64.1956,64.611,379983.47284197,0
+FDS.US,D,20100827,000000,64.7919,65.1497,63.9672,65.1337,330620.50181483,0
+FDS.US,D,20100830,000000,64.9171,64.9946,64.2941,64.2941,262694.21172045,0
+FDS.US,D,20100831,000000,64.1829,64.6339,63.7525,64.3179,299644.73683113,0
+FDS.US,D,20100901,000000,64.8625,66.826,64.8625,66.7812,389170.53452281,0
+FDS.US,D,20100902,000000,66.6421,67.5106,66.6421,67.4382,299602.46970542,0
+FDS.US,D,20100903,000000,68.0711,69.0786,67.9498,69.0707,355786.54973385,0
+FDS.US,D,20100907,000000,68.9295,69.2606,68.3105,68.3602,442038.65790338,0
+FDS.US,D,20100908,000000,68.4387,69.3569,68.3423,69.2606,398129.15245279,0
+FDS.US,D,20100909,000000,69.7624,69.8189,69.2606,69.7265,270182.53749186,0
+FDS.US,D,20100910,000000,69.7354,70.5095,69.1721,70.4658,272881.5953764,0
+FDS.US,D,20100913,000000,71.2449,72.6906,70.9915,72.6529,495235.86104839,0
+FDS.US,D,20100914,000000,72.5426,73.5562,72.159,72.6102,448296.20522855,0
+FDS.US,D,20100915,000000,72.2962,72.9252,71.8579,72.0319,399728.25870878,0
+FDS.US,D,20100916,000000,72.0935,72.2594,71.7079,72.176,230237.08461667,0
+FDS.US,D,20100917,000000,72.2425,72.3727,71.7437,71.7536,792519.67700064,0
+FDS.US,D,20100920,000000,72.2515,73.3018,71.9176,73.121,678857.33780899,0
+FDS.US,D,20100921,000000,73.4708,74.1544,72.8587,73.5412,642620.32203468,0
+FDS.US,D,20100922,000000,72.168,73.1647,69.8795,70.4559,789203.72035278,0
+FDS.US,D,20100923,000000,69.8895,70.7431,69.7901,69.9054,450813.11192849,0
+FDS.US,D,20100924,000000,70.2214,70.8216,69.5944,70.4291,644800.09808909,0
+FDS.US,D,20100927,000000,70.5353,71.1296,70.1945,70.3654,298850.71868388,0
+FDS.US,D,20100928,000000,70.7242,71.6901,70.1042,71.5498,369187.2413038,0
+FDS.US,D,20100929,000000,71.1743,72.1501,71.1743,71.7079,393913.50984342,0
+FDS.US,D,20100930,000000,71.8242,72.5853,70.9488,70.9576,392402.9632794,0
+FDS.US,D,20101001,000000,71.5251,71.9176,70.8583,71.6901,560165.21065799,0
+FDS.US,D,20101004,000000,71.6115,71.8242,70.1578,70.2889,249057.02551857,0
+FDS.US,D,20101005,000000,71.0412,72.0319,70.9199,71.9981,366633.09927882,0
+FDS.US,D,20101006,000000,72.0139,72.4909,71.2449,71.6712,310637.20859581,0
+FDS.US,D,20101007,000000,72.1123,72.2256,71.5578,72.007,465002.789845,0
+FDS.US,D,20101008,000000,71.8669,72.6281,71.6642,72.2962,293344.92238025,0
+FDS.US,D,20101011,000000,72.176,73.1111,72.176,72.9778,285742.87791349,0
+FDS.US,D,20101012,000000,72.5516,73.7231,71.8412,73.6029,287893.46952396,0
+FDS.US,D,20101013,000000,73.899,75.7244,73.7847,75.3816,585771.03795641,0
+FDS.US,D,20101014,000000,75.1432,75.7344,74.7754,75.2932,463485.19876002,0
+FDS.US,D,20101015,000000,76.2153,76.2153,75.2345,75.8466,446640.74280496,0
+FDS.US,D,20101018,000000,75.7055,76.6942,75.5923,76.6345,391502.27095775,0
+FDS.US,D,20101019,000000,75.9062,76.8979,75.7055,76.266,650953.99032026,0
+FDS.US,D,20101020,000000,76.5303,77.2844,75.9936,77.0996,429887.86562225,0
+FDS.US,D,20101021,000000,77.513,78.2374,76.1884,76.9069,837912.55729158,0
+FDS.US,D,20101022,000000,77.0112,77.8935,76.9426,77.8935,487206.11352387,0
+FDS.US,D,20101025,000000,78.3158,78.5952,76.7648,77.0906,411857.91742706,0
+FDS.US,D,20101026,000000,76.8879,77.5627,76.266,76.9069,220970.5204851,0
+FDS.US,D,20101027,000000,76.5948,76.8979,76.0394,76.6862,179091.84978881,0
+FDS.US,D,20101028,000000,76.9606,77.1791,76.094,76.8532,155718.12927187,0
+FDS.US,D,20101029,000000,76.8542,77.3739,76.7379,76.7648,241839.41062373,0
+FDS.US,D,20101101,000000,77.0996,77.5905,76.5382,77.037,160777.10167515,0
+FDS.US,D,20101102,000000,77.4574,77.7336,76.6615,77.0539,184360.14510037,0
+FDS.US,D,20101103,000000,77.195,77.6064,76.4329,76.8195,233107.22372432,0
+FDS.US,D,20101104,000000,77.6263,78.2285,77.5984,78.2285,229696.66922368,0
+FDS.US,D,20101105,000000,78.309,78.452,77.6878,78.1033,138338.28972449,0
+FDS.US,D,20101108,000000,77.678,78.1033,77.1353,77.3103,223296.21875921,0
+FDS.US,D,20101109,000000,77.356,78.0119,77.0629,77.203,205897.25836924,0
+FDS.US,D,20101110,000000,77.1791,77.5547,76.7916,77.4217,255030.7792854,0
+FDS.US,D,20101111,000000,76.5481,77.6164,76.1795,77.364,186719.05325896,0
+FDS.US,D,20101112,000000,76.6942,77.4295,76.1974,76.4428,153243.48969764,0
+FDS.US,D,20101115,000000,76.6684,77.3799,76.4428,76.9257,136911.27105174,0
+FDS.US,D,20101116,000000,76.2897,76.3444,75.2156,75.6597,230263.24998021,0
+FDS.US,D,20101117,000000,75.8287,76.5223,75.8287,76.3802,161546.96717913,0
+FDS.US,D,20101118,000000,77.1703,78.1033,77.0817,77.7902,150262.65097503,0
+FDS.US,D,20101119,000000,77.6064,78.2702,77.4752,78.1946,122251.62295175,0
+FDS.US,D,20101122,000000,77.8081,78.946,76.9973,78.8187,193469.71705074,0
+FDS.US,D,20101123,000000,78.1609,78.2016,77.356,77.6441,154394.76569313,0
+FDS.US,D,20101124,000000,78.1181,79.4218,78.1181,79.405,189319.48785019,0
+FDS.US,D,20101126,000000,78.6666,79.405,78.3428,78.9647,63317.160671851,0
+FDS.US,D,20101129,000000,78.5952,78.6946,77.6064,78.3984,115934.70037857,0
+FDS.US,D,20101130,000000,77.515,78.1569,77.3321,77.5488,154341.42860593,0
+FDS.US,D,20101201,000000,78.7024,79.3444,78.5096,79.3076,227678.91715116,0
+FDS.US,D,20101202,000000,79.3344,80.9134,79.3344,80.9134,153652.07191282,0
+FDS.US,D,20101203,000000,80.4393,81.7352,80.1939,81.607,119667.29012271,0
+FDS.US,D,20101206,000000,81.3784,82.08,80.9858,82.07,143822.95246526,0
+FDS.US,D,20101207,000000,82.2857,82.6007,81.6398,82.07,175009.04671737,0
+FDS.US,D,20101208,000000,82.1236,82.6474,82.0442,82.386,164200.73885756,0
+FDS.US,D,20101209,000000,83.0607,83.3032,82.3224,82.6384,253938.87853793,0
+FDS.US,D,20101210,000000,82.7538,83.6489,82.2857,83.4741,184167.93031441,0
+FDS.US,D,20101213,000000,83.7791,84.7092,83.6579,84.2004,236619.4205987,0
+FDS.US,D,20101214,000000,83.0866,84.7092,80.8071,81.1648,805501.72275405,0
+FDS.US,D,20101215,000000,80.4393,81.9537,79.8253,79.8422,463982.34066718,0
+FDS.US,D,20101216,000000,79.8422,81.5056,79.5898,81.4639,435896.84199384,0
+FDS.US,D,20101217,000000,81.4391,81.4391,80.8865,81.3357,284880.42727701,0
+FDS.US,D,20101220,000000,81.282,81.3625,80.9771,81.1738,208737.20667282,0
+FDS.US,D,20101221,000000,81.3357,82.6931,81.0862,82.6831,263526.47155287,0
+FDS.US,D,20101222,000000,82.6564,83.348,82.4397,83.0955,282461.13751024,0
+FDS.US,D,20101223,000000,82.9862,83.4274,82.5221,83.0866,220931.2724398,0
+FDS.US,D,20101227,000000,82.7368,83.5317,82.2857,83.4373,157640.27713148,0
+FDS.US,D,20101228,000000,83.5217,83.6202,82.3503,83.1502,123632.34905824,0
+FDS.US,D,20101229,000000,83.1402,83.8169,83.1402,83.3568,97491.138167514,0
+FDS.US,D,20101230,000000,83.1999,83.5397,82.6911,82.7001,113385.59015428,0
+FDS.US,D,20101231,000000,82.6057,82.9077,81.9696,81.9984,139247.03292722,0
+FDS.US,D,20110103,000000,82.7975,83.8258,82.4824,83.2197,237556.34188524,0
+FDS.US,D,20110104,000000,83.5149,83.5665,81.6398,81.7799,262309.78214853,0
+FDS.US,D,20110105,000000,81.7441,82.7885,81.7262,81.9537,304831.51697167,0
+FDS.US,D,20110106,000000,82.1138,82.8669,82.0084,82.3224,235284.98705847,0
+FDS.US,D,20110107,000000,82.4984,82.9792,81.6328,82.551,168280.52284859,0
+FDS.US,D,20110110,000000,82.0442,82.9614,81.4291,82.7538,208747.27027418,0
+FDS.US,D,20110111,000000,82.8392,83.3936,82.6295,82.9545,200882.56581194,0
+FDS.US,D,20110112,000000,83.4741,83.4741,82.2509,82.5947,244318.0756385,0
+FDS.US,D,20110113,000000,82.6662,82.9712,82.1833,82.6474,230099.21327805,0
+FDS.US,D,20110114,000000,82.6384,83.2605,82.5221,83.1313,189943.43113446,0
+FDS.US,D,20110118,000000,82.7538,85.7357,82.7538,85.7357,358975.70500459,0
+FDS.US,D,20110119,000000,85.6085,86.3369,84.6903,84.8623,229552.75972424,0
+FDS.US,D,20110120,000000,84.5841,84.8384,84.1567,84.2879,237223.23668025,0
+FDS.US,D,20110121,000000,84.8384,85.0153,83.8736,84.0414,115760.60007506,0
+FDS.US,D,20110124,000000,84.1389,85.0332,83.8348,84.8126,139378.86610503,0
+FDS.US,D,20110125,000000,84.5135,85.54,83.7613,85.2061,173585.04712504,0
+FDS.US,D,20110126,000000,85.3382,86.785,85.1037,86.1372,168395.24790408,0
+FDS.US,D,20110127,000000,86.0388,87.6605,85.7069,87.258,361012.5779197,0
+FDS.US,D,20110128,000000,87.1696,88.0936,86.3736,87.1537,569238.55364347,0
+FDS.US,D,20110131,000000,87.269,88.4375,86.9241,88.1543,277125.41606958,0
+FDS.US,D,20110201,000000,88.836,89.1957,88.2149,88.5051,186104.16721592,0
+FDS.US,D,20110202,000000,88.344,90.0353,87.8979,88.9215,182735.87984099,0
+FDS.US,D,20110203,000000,88.7784,89.5315,88.1206,88.6412,171634.72118162,0
+FDS.US,D,20110204,000000,88.7962,89.459,88.6501,89.1262,102359.9085051,0
+FDS.US,D,20110207,000000,89.1262,90.0353,89.1262,89.934,130868.07843553,0
+FDS.US,D,20110208,000000,89.6746,90.719,89.6746,90.5809,341621.0244606,0
+FDS.US,D,20110209,000000,90.098,90.6842,89.6419,90.563,198528.68945402,0
+FDS.US,D,20110210,000000,90.1664,91.0817,89.9946,90.6265,318671.98792102,0
+FDS.US,D,20110211,000000,90.0353,91.82,89.9777,91.673,204443.06797284,0
+FDS.US,D,20110214,000000,91.5636,92.2602,91.4563,92.1221,200359.25854126,0
+FDS.US,D,20110215,000000,91.7474,92.6468,91.7385,92.1578,153836.2358177,0
+FDS.US,D,20110216,000000,92.6656,93.2131,92.1748,93.0562,137337.96774938,0
+FDS.US,D,20110218,000000,94.1273,94.7275,93.8183,94.3698,128213.30039696,0
+FDS.US,D,20110222,000000,93.2906,93.9128,91.8857,92.0654,364003.48024366,0
+FDS.US,D,20110223,000000,92.0475,92.0654,88.8966,88.984,494033.26068596,0
+FDS.US,D,20110224,000000,88.7237,90.8124,87.7758,88.836,449694.03945735,0
+FDS.US,D,20110225,000000,89.3945,92.0377,89.1341,92.0377,326751.04709221,0
+FDS.US,D,20110228,000000,92.6269,93.2231,91.2695,91.9274,277462.54671512,0
+FDS.US,D,20110301,000000,92.0377,92.2702,89.2334,89.7362,244118.81633159,0
+FDS.US,D,20110302,000000,89.3855,92.0018,88.836,90.4508,254145.18236579,0
+FDS.US,D,20110303,000000,90.7935,92.2871,90.7935,92.1321,223435.09645797,0
+FDS.US,D,20110304,000000,91.9641,92.1848,90.3871,91.196,178334.06060646,0
+FDS.US,D,20110307,000000,91.666,91.83,89.7263,90.2191,280378.97838903,0
+FDS.US,D,20110308,000000,90.4845,91.7932,89.8556,91.3719,356400.42941676,0
+FDS.US,D,20110309,000000,91.2974,91.5358,89.8476,91.1542,287041.08248884,0
+FDS.US,D,20110310,000000,89.8625,90.078,88.844,89.4302,249418.30880736,0
+FDS.US,D,20110311,000000,88.9215,89.9946,88.7515,89.7829,256325.96478034,0
+FDS.US,D,20110314,000000,89.616,90.2927,88.4077,89.5485,347101.66176083,0
+FDS.US,D,20110315,000000,87.6426,88.0391,85.6343,86.1282,734177.9608408,0
+FDS.US,D,20110316,000000,86.0935,87.0911,84.5752,84.6903,572532.37036834,0
+FDS.US,D,20110317,000000,85.6672,86.636,84.9388,85.1434,367216.78815766,0
+FDS.US,D,20110318,000000,86.0388,86.6013,85.6343,86.3469,304094.86135217,0
+FDS.US,D,20110321,000000,87.3455,88.7784,87.3107,88.0936,166774.00172511,0
+FDS.US,D,20110322,000000,88.3073,88.529,87.5313,87.6168,162880.39435923,0
+FDS.US,D,20110323,000000,87.2759,88.4961,86.6906,88.2219,188187.33269728,0
+FDS.US,D,20110324,000000,88.6134,89.3945,87.8979,89.1172,216272.83137061,0
+FDS.US,D,20110325,000000,89.0566,90.6365,88.9135,89.5058,159165.91909754,0
+FDS.US,D,20110328,000000,89.8476,90.5451,89.3785,89.9599,280724.15991565,0
+FDS.US,D,20110329,000000,89.6587,91.5358,89.4779,91.1275,197719.57590474,0
+FDS.US,D,20110330,000000,91.5547,92.2602,91.3907,91.7107,156221.30933983,0
+FDS.US,D,20110331,000000,91.6203,91.9373,91.037,91.7932,261098.12454488,0
+FDS.US,D,20110401,000000,92.0942,92.909,91.344,91.9541,480261.22222586,0
+FDS.US,D,20110404,000000,91.9044,92.8535,91.9044,92.7343,182374.59655219,0
+FDS.US,D,20110405,000000,92.5166,93.3195,92.2702,92.5732,146752.46682093,0
+FDS.US,D,20110406,000000,93.1764,93.243,91.649,92.0565,188407.72556705,0
+FDS.US,D,20110407,000000,91.9124,92.6169,91.4086,91.9461,138929.02312427,0
+FDS.US,D,20110408,000000,92.2702,92.3695,91.1105,91.5636,119220.46622236,0
+FDS.US,D,20110411,000000,91.5358,91.8757,90.3971,90.9446,165319.81132871,0
+FDS.US,D,20110412,000000,90.3117,90.8303,89.8684,90.1417,166422.78203768,0
+FDS.US,D,20110413,000000,90.6265,91.2775,90.0623,91.0101,279314.24936522,0
+FDS.US,D,20110414,000000,90.3692,90.9913,90.0026,90.5451,178186.12566648,0
+FDS.US,D,20110415,000000,90.5451,91.508,89.9599,91.1542,220074.85996413,0
+FDS.US,D,20110418,000000,89.773,89.924,88.353,89.0894,309888.47665468,0
+FDS.US,D,20110419,000000,89.2334,89.8625,88.4961,89.8476,234678.1518965,0
+FDS.US,D,20110420,000000,91.0181,91.7027,90.9446,91.657,162660.00148946,0
+FDS.US,D,20110421,000000,91.6013,92.77,91.6013,92.4689,238911.90898832,0
+FDS.US,D,20110425,000000,92.3417,93.2718,91.8657,92.1848,144477.08655361,0
+FDS.US,D,20110426,000000,92.2969,94.1642,92.2324,93.3642,275331.07594723,0
+FDS.US,D,20110427,000000,93.2817,95.2054,93.0382,95.2054,337608.66659868,0
+FDS.US,D,20110428,000000,94.4284,95.5295,94.3986,94.9571,212259.46714855,0
+FDS.US,D,20110429,000000,95.0425,96.5976,95.0048,95.898,250973.13521737,0
+FDS.US,D,20110502,000000,96.0023,96.22,94.9868,94.9868,195743.08459779,0
+FDS.US,D,20110503,000000,94.4086,94.6689,93.1118,93.8104,224912.43313751,0
+FDS.US,D,20110504,000000,93.4277,93.8014,91.8857,93.384,253194.17203734,0
+FDS.US,D,20110505,000000,92.8455,93.7686,92.5076,92.7988,236267.19455112,0
+FDS.US,D,20110506,000000,93.8104,94.9868,93.2618,93.2817,334265.53822714,0
+FDS.US,D,20110509,000000,93.5053,95.8882,93.0751,95.6268,309253.46340892,0
+FDS.US,D,20110510,000000,95.7729,97.9967,95.5672,97.6747,360472.16252671,0
+FDS.US,D,20110511,000000,97.3349,98.0167,97.1332,97.957,438706.59949334,0
+FDS.US,D,20110512,000000,97.4602,98.5085,97.3002,97.5396,489257.07548087,0
+FDS.US,D,20110513,000000,97.7136,98.0067,95.9259,95.9746,300646.06516637,0
+FDS.US,D,20110516,000000,95.3585,95.8683,94.1452,94.2674,242729.03298389,0
+FDS.US,D,20110517,000000,93.7041,93.9982,92.5166,93.553,303689.2982174,0
+FDS.US,D,20110518,000000,93.5907,95.0992,93.1664,94.7166,188280.92418992,0
+FDS.US,D,20110519,000000,95.3009,95.4538,93.9048,94.659,295484.44402922,0
+FDS.US,D,20110520,000000,94.6053,95.3784,93.8104,94.7961,128763.77939131,0
+FDS.US,D,20110523,000000,93.3284,93.4208,92.4052,93.0382,172407.60576601,0
+FDS.US,D,20110524,000000,93.4377,93.4567,92.1321,92.9469,170315.38304342,0
+FDS.US,D,20110525,000000,92.909,94.0568,92.6169,93.8581,128594.71088848,0
+FDS.US,D,20110526,000000,92.3516,94.6411,92.3516,94.5685,165063.18949405,0
+FDS.US,D,20110527,000000,94.8726,95.7431,94.6779,94.9571,139478.49575848,0
+FDS.US,D,20110531,000000,95.7729,97.4512,95.5195,97.4015,384785.8234106,0
+FDS.US,D,20110601,000000,97.3349,97.5296,94.501,94.6411,214319.48634678,0
+FDS.US,D,20110602,000000,94.8726,95.4351,94.1829,95.3387,152607.47009173,0
+FDS.US,D,20110603,000000,93.7686,94.6689,93.5997,94.2496,216514.35780323,0
+FDS.US,D,20110606,000000,94.0082,94.5297,93.403,93.403,180265.2657073,0
+FDS.US,D,20110607,000000,93.7518,94.4722,92.8355,93.4277,164227.91058123,0
+FDS.US,D,20110608,000000,92.78,93.1764,91.6103,92.0754,224215.02556332,0
+FDS.US,D,20110609,000000,92.3695,93.2718,91.9044,92.9747,228260.59330972,0
+FDS.US,D,20110610,000000,92.8256,92.9747,91.0013,91.3997,318755.5158123,0
+FDS.US,D,20110613,000000,91.7564,92.1321,91.1105,91.649,249979.85776321,0
+FDS.US,D,20110614,000000,88.0322,88.3113,85.2876,87.7857,1302866.0354899,0
+FDS.US,D,20110615,000000,87.111,87.3832,86.2922,86.6906,627249.1773186,0
+FDS.US,D,20110616,000000,86.6589,86.6677,84.892,85.545,471373.04950539,0
+FDS.US,D,20110617,000000,86.4313,87.419,85.8024,86.0915,600195.19778459,0
+FDS.US,D,20110620,000000,85.7934,87.0563,85.6672,86.4502,191066.52904615,0
+FDS.US,D,20110621,000000,87.4449,88.8171,86.8099,88.6631,367159.42562991,0
+FDS.US,D,20110622,000000,88.4763,89.2543,87.7002,87.7091,314596.22937053,0
+FDS.US,D,20110623,000000,86.617,87.7857,85.8788,87.6625,340069.21713101,0
+FDS.US,D,20110624,000000,87.6366,87.9069,86.4313,86.5039,388999.45329971,0
+FDS.US,D,20110627,000000,86.644,87.7548,86.0298,87.2769,491889.71359645,0
+FDS.US,D,20110628,000000,87.4359,88.9363,87.1895,88.7088,407669.44654134,0
+FDS.US,D,20110629,000000,88.8658,90.077,88.4385,89.6489,423563.89852811,0
+FDS.US,D,20110630,000000,89.7144,90.6664,89.6548,89.9131,428382.35085891,0
+FDS.US,D,20110701,000000,90.0513,90.8661,89.3149,90.6365,424533.02333901,0
+FDS.US,D,20110705,000000,90.7737,90.9913,89.5624,90.248,397794.03452754,0
+FDS.US,D,20110706,000000,90.3594,90.8303,89.947,90.4994,363271.85642484,0
+FDS.US,D,20110707,000000,91.3152,91.673,90.3464,90.4318,439689.81334613,0
+FDS.US,D,20110708,000000,89.3925,89.614,88.6631,89.15,309646.95022207,0
+FDS.US,D,20110711,000000,88.1404,88.4763,87.3664,87.4527,300963.06860919,0
+FDS.US,D,20110712,000000,87.2213,87.6178,86.3816,86.5226,511755.26267957,0
+FDS.US,D,20110713,000000,86.5226,87.4697,86.1342,86.2395,533045.81771514,0
+FDS.US,D,20110714,000000,86.5743,86.7483,83.483,83.6112,742456.2793189,0
+FDS.US,D,20110715,000000,83.7801,84.0097,83.0419,83.4741,469940.99903197,0
+FDS.US,D,20110718,000000,83.0229,83.1502,81.7938,82.548,464589.17582913,0
+FDS.US,D,20110719,000000,83.2803,84.6566,83.2803,84.6188,385599.96876056,0
+FDS.US,D,20110720,000000,84.9189,85.0908,83.3847,83.5009,472200.27753712,0
+FDS.US,D,20110721,000000,83.7364,84.8344,83.2088,84.6406,481027.0622893,0
+FDS.US,D,20110722,000000,84.3605,84.7739,84.0862,84.4479,236986.74204831,0
+FDS.US,D,20110725,000000,83.6311,84.7032,83.2703,84.0187,279046.55756906,0
+FDS.US,D,20110726,000000,84.119,84.119,83.1422,83.2713,312464.75860265,0
+FDS.US,D,20110727,000000,82.8928,83.0946,80.7247,80.8717,343425.42818431,0
+FDS.US,D,20110728,000000,81.1261,82.0114,80.4781,81.5344,569245.59816442,0
+FDS.US,D,20110729,000000,80.5377,81.7083,80.1234,80.9214,520532.73578508,0
+FDS.US,D,20110801,000000,81.8544,82.1376,79.6912,80.342,375659.14333791,0
+FDS.US,D,20110802,000000,79.9684,81.1728,78.2444,78.2623,455510.80104298,0
+FDS.US,D,20110803,000000,78.5435,79.0254,77.1353,78.8673,391642.15501665,0
+FDS.US,D,20110804,000000,77.824,78.1341,75.8824,75.9539,606026.04841212,0
+FDS.US,D,20110805,000000,76.7558,76.9079,73.5652,75.1072,790581.42737886,0
+FDS.US,D,20110808,000000,73.9994,74.0849,68.9375,68.9375,870168.41236817,0
+FDS.US,D,20110809,000000,70.5215,73.734,68.7606,73.6923,931271.58074099,0
+FDS.US,D,20110810,000000,72.1004,72.9252,70.441,70.4489,905278.30479024,0
+FDS.US,D,20110811,000000,70.7559,74.2021,70.5305,73.5075,702477.61655923,0
+FDS.US,D,20110812,000000,74.0421,74.6254,73.0197,74.2994,603329.00324785,0
+FDS.US,D,20110815,000000,75.0198,76.0751,74.0927,76.0751,363433.88040673,0
+FDS.US,D,20110816,000000,75.0955,75.9828,74.5887,75.2643,377224.03334928,0
+FDS.US,D,20110817,000000,75.6707,76.3067,74.2826,75.6449,474329.73558473,0
+FDS.US,D,20110818,000000,73.3625,73.6536,70.595,71.3234,636289.31041959,0
+FDS.US,D,20110819,000000,70.4111,72.3647,69.4343,69.5547,446786.66502466,0
+FDS.US,D,20110822,000000,71.3234,71.4505,69.5547,70.438,357826.44172936,0
+FDS.US,D,20110823,000000,70.7887,73.1965,70.1359,73.1875,382847.57378881,0
+FDS.US,D,20110824,000000,73.1528,74.1941,71.8579,72.9818,539421.10917622,0
+FDS.US,D,20110825,000000,73.5135,73.8761,71.7695,72.013,379343.42779553,0
+FDS.US,D,20110826,000000,71.5917,74.509,70.7172,74.2557,332347.41580808,0
+FDS.US,D,20110829,000000,75.1162,76.7558,74.9424,76.729,295375.75713455,0
+FDS.US,D,20110830,000000,76.3693,78.0734,76.1944,77.3997,306276.65012686,0
+FDS.US,D,20110831,000000,77.9919,79.4945,76.8165,77.4881,455840.88716756,0
+FDS.US,D,20110901,000000,77.833,78.2364,76.2719,76.3971,295530.73659548,0
+FDS.US,D,20110902,000000,74.8361,75.8098,73.9258,74.0391,242991.69297935,0
+FDS.US,D,20110906,000000,71.6015,73.1528,71.3433,72.6926,306311.87273161,0
+FDS.US,D,20110907,000000,73.9377,75.3289,73.6724,75.2932,313428.85161286,0
+FDS.US,D,20110908,000000,74.8451,75.4373,74.2826,74.7644,415016.88189372,0
+FDS.US,D,20110909,000000,74.1941,74.2826,71.9782,72.5019,408385.97495812,0
+FDS.US,D,20110912,000000,71.5628,73.6635,71.5628,73.6466,320455.25808188,0
+FDS.US,D,20110913,000000,74.4117,74.9055,73.2491,74.6959,267056.78290968,0
+FDS.US,D,20110914,000000,74.9225,76.9715,74.0749,76.1397,340198.03122841,0
+FDS.US,D,20110915,000000,76.8105,77.3233,75.8237,77.2606,196827.94082432,0
+FDS.US,D,20110916,000000,77.1363,77.4167,76.2212,76.9169,376613.17274677,0
+FDS.US,D,20110919,000000,75.481,78.7143,75.1162,78.2891,454078.75056956,0
+FDS.US,D,20110920,000000,82.2827,83.7414,79.878,80.1155,943033.91800966,0
+FDS.US,D,20110921,000000,80.8478,81.6418,80.1512,80.515,628641.97974672,0
+FDS.US,D,20110922,000000,78.8316,79.563,77.2317,78.4619,726572.89729363,0
+FDS.US,D,20110923,000000,77.9721,79.9833,76.9715,79.8879,474488.7404862,0
+FDS.US,D,20110926,000000,80.3519,81.281,78.5475,81.1538,320082.90483158,0
+FDS.US,D,20110927,000000,82.2568,83.0786,81.599,82.383,408865.00238283,0
+FDS.US,D,20110928,000000,82.6285,83.0696,80.1324,80.6013,513416.76326397,0
+FDS.US,D,20110929,000000,82.383,82.383,79.2181,81.0942,524282.43365153,0
+FDS.US,D,20110930,000000,79.9703,80.8816,78.3725,78.4352,497896.67724778,0
+FDS.US,D,20111003,000000,78.1858,79.102,76.1665,76.4309,526191.49882938,0
+FDS.US,D,20111004,000000,75.8674,79.4198,75.6907,79.2957,617486.47764002,0
+FDS.US,D,20111005,000000,78.926,80.1055,77.517,79.6295,439888.06629291,0
+FDS.US,D,20111006,000000,79.7091,81.8445,79.077,81.7829,297675.29004513,0
+FDS.US,D,20111007,000000,81.9319,82.3661,79.6564,79.7557,372599.80852471,0
+FDS.US,D,20111010,000000,81.3784,82.9862,80.663,82.9712,273824.55482376,0
+FDS.US,D,20111011,000000,82.2568,83.1333,82.0919,82.3373,325723.55339343,0
+FDS.US,D,20111012,000000,83.2893,84.3475,82.9008,83.1522,362359.08778156,0
+FDS.US,D,20111013,000000,82.6821,85.0997,82.4634,84.4012,312115.55163548,0
+FDS.US,D,20111014,000000,85.3711,85.6413,83.7941,84.5055,199350.88568507,0
+FDS.US,D,20111017,000000,83.7673,83.949,82.3761,82.5997,414919.26496053,0
+FDS.US,D,20111018,000000,82.8669,84.4798,81.9946,84.1379,278587.65734709,0
+FDS.US,D,20111019,000000,83.6341,84.1895,82.1803,82.2827,216137.9791124,0
+FDS.US,D,20111020,000000,82.3473,82.6185,80.647,82.4537,353468.90234082,0
+FDS.US,D,20111021,000000,83.0696,85.064,82.8769,85.046,305955.6212435,0
+FDS.US,D,20111024,000000,85.0183,87.0196,84.9378,86.9221,311892.13968531,0
+FDS.US,D,20111025,000000,86.2872,87.0553,85.3303,85.5498,230924.42858951,0
+FDS.US,D,20111026,000000,87.0623,87.1428,84.8066,86.8665,352127.42427963,0
+FDS.US,D,20111027,000000,93.4854,93.4954,88.3947,89.2752,387954.85147862,0
+FDS.US,D,20111028,000000,88.7863,89.1351,87.9785,88.7595,197582.71092625,0
+FDS.US,D,20111031,000000,87.5154,89.3508,87.0056,87.6475,243293.60102013,0
+FDS.US,D,20111101,000000,84.8613,86.1799,83.4135,83.6052,316749.84006141,0
+FDS.US,D,20111102,000000,84.6735,85.6592,83.8775,85.5042,233634.55643555,0
+FDS.US,D,20111103,000000,86.3199,88.1722,85.4873,87.9188,167966.53848618,0
+FDS.US,D,20111104,000000,87.2769,87.741,86.1192,87.2491,142834.70681179,0
+FDS.US,D,20111107,000000,86.949,87.8045,85.7874,87.3445,257844.56222544,0
+FDS.US,D,20111108,000000,87.7081,88.3391,86.473,88.21,155599.37877582,0
+FDS.US,D,20111109,000000,86.1192,86.6053,84.2254,84.3058,273731.96969125,0
+FDS.US,D,20111110,000000,85.1664,85.9494,84.2701,85.4953,185254.7992612,0
+FDS.US,D,20111111,000000,86.4909,87.0066,85.8291,86.6141,207657.38224697,0
+FDS.US,D,20111114,000000,85.7954,86.4542,84.4618,84.8831,429031.45314658,0
+FDS.US,D,20111115,000000,84.8831,87.2759,84.3664,86.4452,309801.929683,0
+FDS.US,D,20111116,000000,85.6682,86.4452,83.341,83.4492,352916.4106262,0
+FDS.US,D,20111117,000000,83.3151,83.7216,80.3112,81.1896,507432.94589578,0
+FDS.US,D,20111118,000000,81.4579,81.6447,80.0072,80.3679,334614.74519431,0
+FDS.US,D,20111121,000000,79.3464,79.9316,78.8673,79.3811,274552.15320203,0
+FDS.US,D,20111122,000000,79.2818,79.8054,78.5922,79.0641,272334.13546245,0
+FDS.US,D,20111123,000000,78.1698,78.6538,76.7339,77.6303,457127.01542127,0
+FDS.US,D,20111125,000000,77.5339,78.1868,77.1791,77.8141,131123.69391005,0
+FDS.US,D,20111128,000000,79.5402,80.3679,79.2648,80.2496,238732.77688414,0
+FDS.US,D,20111129,000000,80.4146,80.8398,78.9627,79.0721,276982.51293029,0
+FDS.US,D,20111130,000000,82.0323,82.4684,81.3824,82.4427,465432.50562304,0
+FDS.US,D,20111201,000000,82.079,82.9692,82.0064,82.225,247057.38792848,0
+FDS.US,D,20111202,000000,82.8551,83.4055,81.3287,81.8812,343550.21684116,0
+FDS.US,D,20111205,000000,82.8551,84.2888,82.5092,84.121,393954.77060899,0
+FDS.US,D,20111206,000000,83.6629,84.3784,83.3678,83.9977,230057.95251248,0
+FDS.US,D,20111207,000000,83.1223,83.8229,81.6984,82.6881,421525.01289273,0
+FDS.US,D,20111208,000000,82.225,83.2625,81.9786,82.4237,440111.47824309,0
+FDS.US,D,20111209,000000,82.6057,84.4648,82.6057,84.2978,330610.43821347,0
+FDS.US,D,20111212,000000,83.324,84.1667,82.3433,83.7851,559192.06040656,0
+FDS.US,D,20111213,000000,83.1502,84.4479,76.5333,78.0287,1659104.4409248,0
+FDS.US,D,20111214,000000,77.9642,78.945,76.1884,77.6581,733429.22889967,0
+FDS.US,D,20111215,000000,78.3645,78.3645,76.9228,77.2775,594764.87849115,0
+FDS.US,D,20111216,000000,77.8857,78.1698,76.3107,76.9506,660389.62295467,0
+FDS.US,D,20111219,000000,77.5259,77.8857,75.9926,76.1884,400303.89670653,0
+FDS.US,D,20111220,000000,77.6303,78.7263,77.5259,78.4948,375486.04939453,0
+FDS.US,D,20111221,000000,78.0566,78.5136,75.5584,76.6655,383383.96374126,0
+FDS.US,D,20111222,000000,76.9586,77.4604,76.8859,77.3907,234434.6127436,0
+FDS.US,D,20111223,000000,77.4315,78.5772,77.2686,78.1798,173885.94880569,0
+FDS.US,D,20111227,000000,78.0109,79.0363,77.9353,78.3168,154376.65121069,0
+FDS.US,D,20111228,000000,78.1868,78.4799,77.0807,77.1353,253862.3951676,0
+FDS.US,D,20111229,000000,77.4504,78.1539,76.8065,77.7128,228611.81299716,0
+FDS.US,D,20111230,000000,77.8687,77.9452,77.1513,77.1791,202741.31298299,0
+FDS.US,D,20120103,000000,78.8763,79.3464,77.5855,77.8857,489656.60045483,0
+FDS.US,D,20120104,000000,77.7028,78.0654,76.9506,77.1353,319433.80254392,0
+FDS.US,D,20120105,000000,76.9049,78.3448,76.0106,77.6114,409878.40703969,0
+FDS.US,D,20120106,000000,77.7783,77.7783,76.6733,76.7439,283179.6786473,0
+FDS.US,D,20120109,000000,76.5998,77.0539,75.9489,76.3931,322127.82862778,0
+FDS.US,D,20120110,000000,77.1166,77.8925,76.7439,77.516,228121.71561096,0
+FDS.US,D,20120111,000000,77.4604,78.3925,77.3907,78.1023,240945.76282303,0
+FDS.US,D,20120112,000000,78.6179,78.8446,77.9294,78.4719,579795.2714693,0
+FDS.US,D,20120113,000000,77.8608,77.8857,75.8526,77.1613,449559.18719913,0
+FDS.US,D,20120117,000000,78.0089,78.6626,77.2824,77.9165,357286.02633637,0
+FDS.US,D,20120118,000000,78.1798,79.0721,78.1271,78.4719,339361.74595545,0
+FDS.US,D,20120119,000000,78.922,81.6805,78.7531,81.5176,499849.01591147,0
+FDS.US,D,20120120,000000,81.3208,81.7412,81.0336,81.3804,361541.92335119,0
+FDS.US,D,20120123,000000,81.6984,82.3621,80.663,81.3556,355734.21900678,0
+FDS.US,D,20120124,000000,81.1379,82.4844,80.9581,81.8644,244472.04873931,0
+FDS.US,D,20120125,000000,80.3956,81.4162,78.5236,80.9024,410814.32196611,0
+FDS.US,D,20120126,000000,81.4808,81.6705,79.7607,79.9585,308601.34204084,0
+FDS.US,D,20120127,000000,79.8661,80.8935,79.6266,80.7763,352265.29561825,0
+FDS.US,D,20120130,000000,80.0857,80.0857,78.6716,78.7889,453044.21234983,0
+FDS.US,D,20120131,000000,79.2062,79.3305,77.7932,78.1003,346586.40537124,0
+FDS.US,D,20120201,000000,78.1181,79.9664,78.1181,79.2311,561628.45829562,0
+FDS.US,D,20120202,000000,79.3185,79.6961,78.5415,79.1605,351598.07884814,0
+FDS.US,D,20120203,000000,80.1731,81.1191,80.1542,80.503,429834.52853505,0
+FDS.US,D,20120206,000000,79.549,80.8328,78.945,80.7474,624856.05291538,0
+FDS.US,D,20120207,000000,80.8021,82.4089,80.2089,82.2807,557784.16257639,0
+FDS.US,D,20120208,000000,82.1326,82.1326,80.7733,82.0173,473122.10342163,0
+FDS.US,D,20120209,000000,81.7412,82.2807,81.0843,82.219,507298.09363756,0
+FDS.US,D,20120210,000000,81.3794,81.6895,80.4463,80.8905,367633.42125394,0
+FDS.US,D,20120213,000000,81.5463,82.1673,79.5043,79.7249,494322.08604498,0
+FDS.US,D,20120214,000000,79.3006,80.4423,79.1694,80.3956,423658.49638089,0
+FDS.US,D,20120215,000000,80.652,80.7354,78.4888,78.7809,484931.73961668,0
+FDS.US,D,20120216,000000,79.1774,79.9893,78.9976,79.9406,485151.12612631,0
+FDS.US,D,20120217,000000,79.8611,80.1632,79.0084,79.1078,445129.18988079,0
+FDS.US,D,20120221,000000,79.3642,79.6216,78.1858,78.4789,530305.49906503,0
+FDS.US,D,20120222,000000,78.1599,79.7726,78.1599,79.4358,385276.92715693,0
+FDS.US,D,20120223,000000,79.5699,80.512,78.9637,79.4547,361023.64788119,0
+FDS.US,D,20120224,000000,79.6663,80.4831,78.4352,78.6906,507113.92973269,0
+FDS.US,D,20120227,000000,79.2589,79.2589,77.4464,78.8526,359936.77893439,0
+FDS.US,D,20120228,000000,79.2241,79.3384,78.2096,78.7353,327467.57550899,0
+FDS.US,D,20120229,000000,78.9777,79.1754,77.2447,77.5229,806869.36617877,0
+FDS.US,D,20120301,000000,78.0556,78.4083,77.5716,77.8399,549329.73107451,0
+FDS.US,D,20120302,000000,78.1778,78.5126,76.2083,76.5084,459600.64863536,0
+FDS.US,D,20120305,000000,76.7558,76.9983,75.7304,76.8195,643946.70469383,0
+FDS.US,D,20120306,000000,76.112,76.7558,75.8784,76.4289,539383.87385119,0
+FDS.US,D,20120307,000000,77.6074,77.6174,76.112,76.7111,290056.13745606,0
+FDS.US,D,20120308,000000,77.0072,78.5762,77.0072,78.4948,511136.35119597,0
+FDS.US,D,20120309,000000,78.7979,80.1632,78.6906,79.9525,480423.24620775,0
+FDS.US,D,20120312,000000,79.8988,81.5176,79.7726,80.5437,816992.34278602,0
+FDS.US,D,20120313,000000,82.0084,88.6849,80.7921,87.5054,1818541.0708989,0
+FDS.US,D,20120314,000000,87.1955,87.5432,85.3701,86.7155,810823.3551528,0
+FDS.US,D,20120315,000000,86.5933,87.9208,85.7884,87.6058,487434.55727472,0
+FDS.US,D,20120316,000000,86.9957,88.2856,86.9033,88.2856,731895.53605253,0
+FDS.US,D,20120319,000000,88.1216,88.4872,87.4886,88.1136,384146.78472429,0
+FDS.US,D,20120320,000000,87.5432,87.9208,86.9321,87.732,377742.30881928,0
+FDS.US,D,20120321,000000,88.0212,88.199,87.3842,88.0401,320499.53792785,0
+FDS.US,D,20120322,000000,86.9778,87.5432,86.1948,87.3047,302751.37057073,0
+FDS.US,D,20120323,000000,87.5254,87.6386,86.3269,87.4707,345144.29129647,0
+FDS.US,D,20120326,000000,88.199,88.8628,87.8255,88.8628,339126.25768365,0
+FDS.US,D,20120327,000000,88.6849,88.996,88.366,88.527,289564.02734959,0
+FDS.US,D,20120328,000000,88.4783,88.4783,87.1448,87.8512,345839.68615039,0
+FDS.US,D,20120329,000000,87.3285,87.4627,86.4313,87.2213,328725.52567889,0
+FDS.US,D,20120330,000000,87.8005,88.357,86.9033,87.8423,507823.41362851,0
+FDS.US,D,20120402,000000,87.7808,89.5237,87.1686,88.9085,414938.38580311,0
+FDS.US,D,20120403,000000,88.7337,89.5237,87.9933,88.9085,455077.0598244,0
+FDS.US,D,20120404,000000,88.1136,88.519,87.5254,88.0302,333349.75050345,0
+FDS.US,D,20120405,000000,87.8175,88.357,87.6208,88.2407,163037.38654044,0
+FDS.US,D,20120409,000000,86.5933,87.3762,86.5586,86.9221,315613.65946795,0
+FDS.US,D,20120410,000000,87.1268,87.3047,85.3621,85.7804,337688.16904941,0
+FDS.US,D,20120411,000000,86.6747,86.9679,85.8391,86.4412,318209.0622585,0
+FDS.US,D,20120412,000000,86.4959,87.5333,86.4959,87.3664,243544.18469398,0
+FDS.US,D,20120413,000000,86.9033,88.1394,86.4163,87.6128,355319.59863078,0
+FDS.US,D,20120416,000000,87.9496,88.0499,86.8139,87.4965,270140.27036614,0
+FDS.US,D,20120417,000000,87.7608,90.4468,87.4994,90.1159,532768.06231763,0
+FDS.US,D,20120418,000000,89.93,90.6028,89.7124,90.077,425363.27045114,0
+FDS.US,D,20120419,000000,90.3137,92.3894,89.7869,92.0475,652523.9121323,0
+FDS.US,D,20120420,000000,92.2502,92.3516,91.5636,91.9641,443925.58315823,0
+FDS.US,D,20120423,000000,89.8069,91.344,89.3596,90.719,414888.06779632,0
+FDS.US,D,20120424,000000,90.7935,91.4266,89.8833,90.2937,353773.82946201,0
+FDS.US,D,20120425,000000,91.2775,92.1578,90.8303,91.7833,377169.68990194,0
+FDS.US,D,20120426,000000,91.3341,92.5732,91.3252,92.2045,254036.49547111,0
+FDS.US,D,20120427,000000,92.7243,93.1316,91.9124,92.78,303339.0848901,0
+FDS.US,D,20120430,000000,92.8803,93.243,91.9641,93.0005,379923.09123382,0
+FDS.US,D,20120501,000000,92.9548,93.5997,92.4689,92.9647,441112.80657833,0
+FDS.US,D,20120502,000000,92.5266,93.4954,92.3049,93.3195,334149.80681151,0
+FDS.US,D,20120503,000000,93.1953,93.5709,92.1411,92.4689,379549.73162339,0
+FDS.US,D,20120504,000000,91.8468,92.2125,90.9625,91.83,382626.17455891,0
+FDS.US,D,20120507,000000,91.837,91.9919,91.2407,91.7027,299366.98143362,0
+FDS.US,D,20120508,000000,91.3907,93.0382,90.8661,92.8634,502160.62514368,0
+FDS.US,D,20120509,000000,91.9373,93.1764,91.5358,92.5732,521880.25200708,0
+FDS.US,D,20120510,000000,93.1316,93.7686,92.6965,93.2906,440663.96995771,0
+FDS.US,D,20120511,000000,92.8634,96.7615,92.6169,96.2577,783334.62804008,0
+FDS.US,D,20120514,000000,95.109,95.4061,94.3221,94.3221,422894.66903772,0
+FDS.US,D,20120515,000000,94.2674,95.4161,94.0756,94.65,285568.77760998,0
+FDS.US,D,20120516,000000,94.9481,95.5871,94.491,95.1389,513267.82196386,0
+FDS.US,D,20120517,000000,95.1867,95.3585,94.1145,94.1145,607236.69965564,0
+FDS.US,D,20120518,000000,94.2943,94.7374,91.6103,91.7027,653022.06039958,0
+FDS.US,D,20120521,000000,92.0287,92.9548,90.8303,92.9548,686296.35193373,0
+FDS.US,D,20120522,000000,93.2231,94.8726,92.7988,93.7338,329418.90781254,0
+FDS.US,D,20120523,000000,93.4377,94.5297,92.8535,94.2496,524732.27663228,0
+FDS.US,D,20120524,000000,94.4284,95.5572,94.2296,94.9391,402001.62625583,0
+FDS.US,D,20120525,000000,95.1867,95.8483,94.6779,95.7928,405595.33830121,0
+FDS.US,D,20120529,000000,96.4128,97.1332,95.1867,95.7829,297083.55028521,0
+FDS.US,D,20120530,000000,94.976,95.2721,94.0658,94.2773,230477.60468916,0
+FDS.US,D,20120531,000000,94.4722,94.501,93.0829,93.7865,524902.35149525,0
+FDS.US,D,20120601,000000,92.1748,92.4052,90.1257,90.25,569357.3041395,0
+FDS.US,D,20120604,000000,90.5143,91.2149,90.088,91.0529,330622.5145351,0
+FDS.US,D,20120605,000000,91.0529,93.0094,90.5928,92.7521,454321.28336232,0
+FDS.US,D,20120606,000000,93.384,95.0048,93.2906,94.8239,353492.04862395,0
+FDS.US,D,20120607,000000,89.4958,96.07,89.4958,93.561,606872.39728643,0
+FDS.US,D,20120608,000000,93.4954,94.9958,93.4954,94.3132,422916.80896072,0
+FDS.US,D,20120611,000000,95.2432,95.5394,92.9379,93.0094,462988.05685288,0
+FDS.US,D,20120612,000000,85.1454,86.1322,81.3894,81.5703,3679568.6540162,0
+FDS.US,D,20120613,000000,81.9319,82.9982,81.1658,82.3324,1165107.4092037,0
+FDS.US,D,20120614,000000,82.2857,83.8775,81.9229,82.5638,921873.18343161,0
+FDS.US,D,20120615,000000,82.5987,83.6699,82.4148,83.4185,582322.2417706,0
+FDS.US,D,20120618,000000,83.1173,84.3425,82.7695,84.2104,399869.14912781,0
+FDS.US,D,20120619,000000,84.8752,84.8752,83.7831,84.121,467155.39417574,0
+FDS.US,D,20120620,000000,84.3704,84.8246,82.9008,83.6778,616328.15712356,0
+FDS.US,D,20120621,000000,83.8875,83.8875,81.3129,81.3894,423734.97975122,0
+FDS.US,D,20120622,000000,81.6398,82.7178,81.5026,82.5638,371194.92977496,0
+FDS.US,D,20120625,000000,81.3665,81.6755,80.8031,81.1211,316751.85278168,0
+FDS.US,D,20120626,000000,81.4182,81.915,80.5269,80.8925,287072.27965305,0
+FDS.US,D,20120627,000000,81.8097,82.5351,81.0257,81.4182,198339.49374847,0
+FDS.US,D,20120628,000000,80.7931,80.9571,78.8496,80.4653,674028.82187683,0
+FDS.US,D,20120629,000000,81.3824,82.6722,80.7464,82.6722,496818.86554219,0
+FDS.US,D,20120702,000000,82.9107,84.1488,82.1823,82.9623,507041.4718029,0
+FDS.US,D,20120703,000000,82.9465,83.5576,82.4148,83.5059,333162.56751817,0
+FDS.US,D,20120705,000000,83.336,83.7483,82.3324,83.336,510829.41135452,0
+FDS.US,D,20120706,000000,82.7338,82.7338,81.285,82.3134,489513.69731553,0
+FDS.US,D,20120709,000000,82.067,82.3134,80.7364,81.7719,300636.00156501,0
+FDS.US,D,20120710,000000,82.2081,82.9365,80.6073,81.1211,382134.06445244,0
+FDS.US,D,20120711,000000,81.1389,81.5781,79.7458,80.8747,353921.76440198,0
+FDS.US,D,20120712,000000,80.2179,80.2357,78.776,78.8028,844536.41970622,0
+FDS.US,D,20120713,000000,79.2381,81.3039,79.2381,81.129,344788.03980835,0
+FDS.US,D,20120716,000000,81.2115,81.7719,80.4106,81.4838,250585.68656503,0
+FDS.US,D,20120717,000000,81.6755,82.4684,80.6361,81.8265,241266.79170638,0
+FDS.US,D,20120718,000000,81.745,83.7304,81.745,83.4185,460265.85268521,0
+FDS.US,D,20120719,000000,83.6132,84.6357,83.1074,84.4241,512253.41094684,0
+FDS.US,D,20120720,000000,83.8606,83.9312,81.9577,83.2246,555051.89480737,0
+FDS.US,D,20120723,000000,82.216,82.9623,80.6273,82.7268,545586.07136888,0
+FDS.US,D,20120724,000000,82.8392,82.8392,80.0628,80.5547,518440.5130625,0
+FDS.US,D,20120725,000000,80.7654,81.5781,80.2963,80.5726,273677.62624391,0
+FDS.US,D,20120726,000000,81.7362,82.6722,81.0515,82.1893,393441.52693967,0
+FDS.US,D,20120727,000000,82.6622,83.812,82.3324,83.3003,230029.77442867,0
+FDS.US,D,20120730,000000,83.3916,83.492,82.1118,82.7695,200204.27908033,0
+FDS.US,D,20120731,000000,82.8044,83.2326,81.6935,82.6901,392849.78717975,0
+FDS.US,D,20120801,000000,82.8928,83.336,81.6656,82.1486,325089.5465078,0
+FDS.US,D,20120802,000000,81.7123,82.4427,80.1889,80.5825,298581.01416746,0
+FDS.US,D,20120803,000000,82.067,83.3737,82.0124,82.4596,277485.69299825,0
+FDS.US,D,20120806,000000,82.7089,83.0359,82.0223,82.3711,313399.66716892,0
+FDS.US,D,20120807,000000,82.6811,85.3849,82.3711,84.4498,333526.86988737,0
+FDS.US,D,20120808,000000,84.5552,84.8493,83.8467,84.0335,221416.33802531,0
+FDS.US,D,20120809,000000,84.1677,84.3168,83.336,83.5576,106868.40191404,0
+FDS.US,D,20120810,000000,83.4731,83.8775,82.1207,82.7178,270372.73955755,0
+FDS.US,D,20120813,000000,82.7695,83.8547,81.9955,83.6778,394212.39880379,0
+FDS.US,D,20120814,000000,84.0414,84.121,82.7178,82.9623,191120.87249349,0
+FDS.US,D,20120815,000000,82.7428,83.5407,82.7428,83.1452,144867.55428635,0
+FDS.US,D,20120816,000000,83.0806,83.7831,82.7965,83.5327,334386.30144345,0
+FDS.US,D,20120817,000000,83.6868,84.0852,83.0896,83.5009,335091.75989873,0
+FDS.US,D,20120820,000000,83.3916,84.3625,82.9365,84.1299,306487.9857554,0
+FDS.US,D,20120821,000000,84.5295,85.694,83.8308,84.4955,349724.23627505,0
+FDS.US,D,20120822,000000,84.5025,84.6079,83.5407,84.4578,284176.981542,0
+FDS.US,D,20120823,000000,84.5025,84.5472,83.4274,84.0414,157113.9507804,0
+FDS.US,D,20120824,000000,83.8308,84.4331,83.5327,83.7831,247424.7093781,0
+FDS.US,D,20120827,000000,83.7663,84.121,82.3045,82.5987,375779.90655422,0
+FDS.US,D,20120828,000000,82.4148,82.5987,81.7123,81.9955,338217.51448091,0
+FDS.US,D,20120829,000000,82.2618,82.8511,81.5851,82.7288,280025.74598131,0
+FDS.US,D,20120830,000000,82.6554,82.7288,81.4072,81.4331,199404.22277228,0
+FDS.US,D,20120831,000000,81.8971,82.6554,81.2085,82.3533,169985.29691884,0
+FDS.US,D,20120904,000000,82.2867,84.1289,81.753,83.8517,281697.31016708,0
+FDS.US,D,20120905,000000,84.1468,84.1806,82.4447,82.6285,414711.95477253,0
+FDS.US,D,20120906,000000,82.9305,83.948,82.7805,83.8378,313833.40838751,0
+FDS.US,D,20120907,000000,83.8666,84.9398,83.7543,84.9398,440808.88581728,0
+FDS.US,D,20120910,000000,85.0858,85.5518,84.6815,85.1395,304173.35744278,0
+FDS.US,D,20120911,000000,85.688,89.4471,85.0123,89.2861,852769.4519782,0
+FDS.US,D,20120912,000000,89.7045,90.719,89.6429,90.5362,456896.55895014,0
+FDS.US,D,20120913,000000,90.7469,92.0475,90.4388,91.657,235152.14752052,0
+FDS.US,D,20120914,000000,91.5269,93.543,91.0916,92.601,438016.23644009,0
+FDS.US,D,20120917,000000,92.2125,92.5266,91.7286,91.9174,379827.48702091,0
+FDS.US,D,20120918,000000,91.9274,92.1578,91.2228,91.6203,352124.40519922,0
+FDS.US,D,20120919,000000,91.7385,91.9174,91.1722,91.5547,170937.31360743,0
+FDS.US,D,20120920,000000,91.0101,91.4176,89.931,90.1774,545180.5082341,0
+FDS.US,D,20120921,000000,91.0181,91.657,89.2434,89.7392,1367920.1737564,0
+FDS.US,D,20120924,000000,89.7492,93.4665,89.7045,91.7474,1176324.2992787,0
+FDS.US,D,20120925,000000,89.2354,90.3941,86.645,87.9019,1470330.4002683,0
+FDS.US,D,20120926,000000,86.788,87.6257,86.1282,86.9321,698462.2396169,0
+FDS.US,D,20120927,000000,86.9411,87.737,86.5118,87.0364,423953.35990071,0
+FDS.US,D,20120928,000000,86.628,86.628,84.7906,86.0558,637874.32763367,0
+FDS.US,D,20121001,000000,86.0646,86.2692,84.4758,85.048,691016.18097121,0
+FDS.US,D,20121002,000000,85.1395,85.1395,83.1114,83.5635,907067.61311192,0
+FDS.US,D,20121003,000000,83.7463,84.8076,83.5377,84.2184,408721.09288339,0
+FDS.US,D,20121004,000000,84.3415,84.7202,83.5546,84.6546,429486.32792802,0
+FDS.US,D,20121005,000000,84.8663,85.4446,84.5989,84.8413,349926.51466237,0
+FDS.US,D,20121008,000000,84.5382,84.9398,83.9868,84.6079,210701.62165815,0
+FDS.US,D,20121009,000000,84.4321,84.7976,83.5724,83.8517,259529.20909298,0
+FDS.US,D,20121010,000000,84.0574,85.5518,83.8179,83.9868,431627.86229726,0
+FDS.US,D,20121011,000000,84.4857,84.7906,83.6748,83.6748,263895.80572274,0
+FDS.US,D,20121012,000000,83.6381,84.9398,83.011,83.2525,444117.79794419,0
+FDS.US,D,20121015,000000,83.5724,83.948,82.7805,82.9912,305226.01014496,0
+FDS.US,D,20121016,000000,83.7086,84.2184,83.1392,83.3687,376451.14876489,0
+FDS.US,D,20121017,000000,83.0209,83.4512,82.1386,83.1392,452517.88599875,0
+FDS.US,D,20121018,000000,83.2436,83.3598,82.2519,82.5024,286904.21751035,0
+FDS.US,D,20121019,000000,82.547,82.5838,80.9531,81.282,261552.99932632,0
+FDS.US,D,20121022,000000,81.5394,82.2091,81.2353,82.1296,334698.27308559,0
+FDS.US,D,20121023,000000,81.4818,82.2091,80.4603,82.1217,276692.68121114,0
+FDS.US,D,20121024,000000,82.5748,82.8332,81.763,81.9856,246285.50970424,0
+FDS.US,D,20121025,000000,82.4158,82.8252,80.2645,81.9319,332548.68783526,0
+FDS.US,D,20121026,000000,81.753,82.0939,80.2019,81.0833,594931.93427371,0
+FDS.US,D,20121031,000000,81.3556,81.3556,80.3599,80.817,520889.99363334,0
+FDS.US,D,20121101,000000,80.2019,82.6185,80.184,82.3055,479598.03089629,0
+FDS.US,D,20121102,000000,82.6464,83.0012,80.7703,80.9721,313639.18088127,0
+FDS.US,D,20121105,000000,81.0227,81.1251,80.2834,80.817,191255.72475171,0
+FDS.US,D,20121106,000000,81.2542,81.6557,80.7614,80.8797,233323.59115355,0
+FDS.US,D,20121107,000000,80.2913,80.6033,79.2798,79.8431,405302.48750166,0
+FDS.US,D,20121108,000000,79.8431,80.1761,79.5043,79.6991,294321.0917121,0
+FDS.US,D,20121109,000000,79.7916,80.7315,79.7279,80.1761,262981.02435919,0
+FDS.US,D,20121112,000000,80.2019,80.6223,78.7273,79.2371,206710.39735908,0
+FDS.US,D,20121113,000000,78.8286,80.0568,78.0059,79.0413,439046.74921928,0
+FDS.US,D,20121114,000000,78.924,79.1128,78.2692,78.3537,309853.25404993,0
+FDS.US,D,20121115,000000,78.1758,81.4738,77.7316,81.1817,1058778.4163225,0
+FDS.US,D,20121116,000000,81.2642,82.0412,79.1487,80.9264,377474.61702312,0
+FDS.US,D,20121119,000000,81.1728,81.9319,80.497,80.9721,326543.73690421,0
+FDS.US,D,20121120,000000,81.0316,81.2732,80.3182,81.2442,196277.46182996,0
+FDS.US,D,20121121,000000,81.6646,82.0591,80.8984,81.282,138811.27898836,0
+FDS.US,D,20121123,000000,81.7123,82.1028,81.0565,81.5683,128398.47066198,0
+FDS.US,D,20121126,000000,81.0058,83.2286,81.0058,83.1392,525088.5281204,0
+FDS.US,D,20121127,000000,83.2793,83.4423,82.1028,82.7895,270448.21656774,0
+FDS.US,D,20121128,000000,82.38,82.7288,81.5901,82.6364,210492.29874987,0
+FDS.US,D,20121129,000000,83.1124,83.9223,82.1276,82.6821,167407.00225061,0
+FDS.US,D,20121130,000000,82.6921,83.012,81.7769,82.7368,294873.58342672,0
+FDS.US,D,20121203,000000,83.2903,83.5924,82.2509,82.7625,163965.25058576,0
+FDS.US,D,20121204,000000,82.4059,82.8511,81.5801,82.3314,255229.03223218,0
+FDS.US,D,20121205,000000,82.3045,83.7493,81.9926,83.6023,341781.03572222,0
+FDS.US,D,20121206,000000,83.3528,84.1866,83.3528,83.8606,221145.62714875,0
+FDS.US,D,20121207,000000,84.1787,84.4191,83.0022,83.5059,186655.6525704,0
+FDS.US,D,20121210,000000,83.7493,85.9225,83.0766,84.1787,466342.25518592,0
+FDS.US,D,20121211,000000,84.5352,86.2545,84.4995,86.1392,348544.78219575,0
+FDS.US,D,20121212,000000,86.3636,86.4163,84.4281,84.5075,374042.92895962,0
+FDS.US,D,20121213,000000,84.6883,85.1285,83.49,84.2214,338904.85845375,0
+FDS.US,D,20121214,000000,84.0275,84.9914,83.8706,84.1787,290550.26028279,0
+FDS.US,D,20121217,000000,84.5532,86.3259,84.1418,86.3179,635603.97916703,0
+FDS.US,D,20121218,000000,80.6927,83.7941,80.5954,82.556,2274712.044191,0
+FDS.US,D,20121219,000000,82.222,82.4327,80.9294,81.1668,899942.58334958,0
+FDS.US,D,20121220,000000,81.1389,81.7143,80.3966,80.7334,783982.72396761,0
+FDS.US,D,20121221,000000,79.9713,80.8388,78.8336,79.3682,1207951.1792703,0
+FDS.US,D,20121224,000000,79.1536,79.8333,78.1341,79.5669,304748.99544053,0
+FDS.US,D,20121226,000000,79.2868,79.7984,78.2921,78.3467,426687.64039001,0
+FDS.US,D,20121227,000000,78.4392,78.778,77.828,78.3119,392505.61201326,0
+FDS.US,D,20121228,000000,79.3135,79.9356,78.0724,78.5176,551413.90291601,0
+FDS.US,D,20121231,000000,78.302,79.2608,78.1529,78.8614,486981.69521356,0
+FDS.US,D,20130102,000000,80.0479,80.7434,79.5759,80.344,709632.83712564,0
+FDS.US,D,20130103,000000,80.4623,80.7831,80.0658,80.6043,600250.54759206,0
+FDS.US,D,20130104,000000,79.3424,80.4156,77.7992,79.9266,1149635.628474,0
+FDS.US,D,20130107,000000,79.6186,80.039,79.1457,79.6186,896177.79008109,0
+FDS.US,D,20130108,000000,79.7369,79.9178,79.082,79.2261,410577.82733416,0
+FDS.US,D,20130109,000000,79.5858,79.7458,79.0084,79.6266,504334.36303727,0
+FDS.US,D,20130110,000000,79.7547,80.2476,79.1457,79.1914,529838.54796195,0
+FDS.US,D,20130111,000000,79.2529,79.8333,78.8614,79.5858,901558.79772788,0
+FDS.US,D,20130114,000000,79.5759,79.7984,78.9539,79.7806,608810.64690822,0
+FDS.US,D,20130115,000000,79.6634,81.6984,79.3871,81.5443,657145.11787646,0
+FDS.US,D,20130116,000000,81.5443,81.5801,80.6043,80.7247,387270.52658619,0
+FDS.US,D,20130117,000000,81.2125,81.759,80.6243,81.6169,407145.13291053,0
+FDS.US,D,20130118,000000,81.8147,82.0561,81.2682,81.8415,445461.28872565,0
+FDS.US,D,20130122,000000,81.8484,81.9926,80.9751,81.9647,577626.56537638,0
+FDS.US,D,20130123,000000,82.216,83.0409,81.9299,82.8799,585146.088312,0
+FDS.US,D,20130124,000000,82.7805,83.9421,82.7805,83.6868,412795.84507374,0
+FDS.US,D,20130125,000000,84.0424,84.3277,83.4244,83.7304,436344.67225433,0
+FDS.US,D,20130128,000000,83.6699,84.3277,83.6509,83.8875,340840.08899513,0
+FDS.US,D,20130129,000000,83.9133,84.2471,83.4244,84.0524,408429.24844397,0
+FDS.US,D,20130130,000000,83.9809,84.2401,83.5824,83.6778,440914.55363155,0
+FDS.US,D,20130131,000000,83.2723,84.2948,82.7994,82.8511,520473.36053707,0
+FDS.US,D,20130201,000000,82.9822,83.8785,82.8609,83.812,460926.02493437,0
+FDS.US,D,20130204,000000,83.7841,84.0524,83.1223,83.7404,591741.77264283,0
+FDS.US,D,20130205,000000,83.7026,84.2761,83.2009,83.7216,396249.27171889,0
+FDS.US,D,20130206,000000,83.3995,84.0703,83.0686,83.8557,348714.85705872,0
+FDS.US,D,20130207,000000,83.7026,84.0524,82.8511,84.0355,409756.63746325,0
+FDS.US,D,20130208,000000,83.9908,84.2761,83.6122,83.8219,323943.30231298,0
+FDS.US,D,20130211,000000,83.6699,83.6699,82.9236,83.4244,241344.28143685,0
+FDS.US,D,20130212,000000,83.5059,83.812,83.0409,83.334,195919.19762158,0
+FDS.US,D,20130213,000000,83.2813,84.1051,82.387,84.1051,491956.13336542,0
+FDS.US,D,20130214,000000,83.3528,83.8606,83.1034,83.3707,225668.20959958,0
+FDS.US,D,20130215,000000,83.6221,84.6228,83.481,84.4469,413218.51633083,0
+FDS.US,D,20130219,000000,84.5889,87.2193,84.0087,87.1248,872340.1375415,0
+FDS.US,D,20130220,000000,87.0504,87.3932,86.4163,86.8367,352956.66503164,0
+FDS.US,D,20130221,000000,86.5873,87.0344,85.8351,86.1928,435847.53034718,0
+FDS.US,D,20130222,000000,86.2186,87.6694,86.2186,87.6237,299055.00979148,0
+FDS.US,D,20130225,000000,87.9645,88.7287,87.2481,87.3385,395255.99426474,0
+FDS.US,D,20130226,000000,87.5809,87.9755,86.6667,87.0961,225531.3446211,0
+FDS.US,D,20130227,000000,87.5909,88.7615,87.0961,88.0401,240271.50153196,0
+FDS.US,D,20130228,000000,88.1573,88.7038,87.3385,87.4031,208977.72674531,0
+FDS.US,D,20130301,000000,87.2193,87.9029,86.5128,87.3762,430482.62446258,0
+FDS.US,D,20130304,000000,87.0961,87.9188,85.9712,87.9188,544404.60456931,0
+FDS.US,D,20130305,000000,88.3063,89.3488,88.1852,89.0188,351801.3635956,0
+FDS.US,D,20130306,000000,89.1361,89.6369,88.8052,89.1182,239670.70453081,0
+FDS.US,D,20130307,000000,89.145,89.6289,88.9532,89.612,207259.86999328,0
+FDS.US,D,20130308,000000,89.9727,90.3235,88.9175,89.2693,210193.4097895,0
+FDS.US,D,20130311,000000,89.3408,89.8893,88.8926,89.8286,150908.7341823,0
+FDS.US,D,20130312,000000,89.8486,90.7737,89.5574,90.3741,321523.00618609,0
+FDS.US,D,20130313,000000,90.3741,90.7836,88.9622,89.2693,421657.85243067,0
+FDS.US,D,20130314,000000,89.4968,90.2668,89.4968,90.2668,264538.8698496,0
+FDS.US,D,20130315,000000,90.2401,90.3564,89.0278,89.1987,557489.29905657,0
+FDS.US,D,20130318,000000,89.0367,89.7343,88.0022,88.0679,677405.16013286,0
+FDS.US,D,20130319,000000,85.3333,86.6667,82.5401,83.3867,1295876.8643459,0
+FDS.US,D,20130320,000000,83.322,83.5099,81.2105,83.1173,1200218.3079859,0
+FDS.US,D,20130321,000000,82.6781,83.0159,80.6907,80.7693,805106.22322063,0
+FDS.US,D,20130322,000000,81.0237,82.4874,80.8707,81.5801,961645.54236341,0
+FDS.US,D,20130325,000000,81.6258,82.5201,81.2761,81.609,565618.67623456,0
+FDS.US,D,20130326,000000,81.6169,82.5301,81.4778,82.4357,348827.56939394,0
+FDS.US,D,20130327,000000,82.0114,83.6748,82.0114,83.487,571545.131075,0
+FDS.US,D,20130328,000000,83.2863,83.8686,82.8362,83.1869,852453.45489552,0
+FDS.US,D,20130401,000000,83.5367,83.8447,81.6885,82.3731,447108.70026816,0
+FDS.US,D,20130402,000000,82.4447,82.9176,81.9836,82.4257,299354.90511198,0
+FDS.US,D,20130403,000000,82.5858,82.5858,80.6292,80.8518,594791.04385469,0
+FDS.US,D,20130404,000000,81.0158,81.3486,80.6013,80.9164,482554.71697563,0
+FDS.US,D,20130405,000000,80.1145,81.2205,79.6564,80.9264,684055.18791103,0
+FDS.US,D,20130408,000000,81.0843,81.4271,80.647,81.3586,521077.17661862,0
+FDS.US,D,20130409,000000,81.8057,82.4954,81.7312,82.075,441163.12458513,0
+FDS.US,D,20130410,000000,82.0014,83.7811,82.0014,83.7553,432125.0042044,0
+FDS.US,D,20130411,000000,83.3956,83.8765,83.0716,83.2336,400056.33211309,0
+FDS.US,D,20130412,000000,82.8292,83.0259,82.0303,82.8551,275245.53533568,0
+FDS.US,D,20130415,000000,82.3343,82.8988,81.1111,81.1558,483512.77182503,0
+FDS.US,D,20130416,000000,81.4689,82.2867,80.9968,82.243,295522.68571439,0
+FDS.US,D,20130417,000000,81.8147,82.0581,80.8358,81.1558,391499.25187734,0
+FDS.US,D,20130418,000000,81.5334,81.7779,79.8919,80.3222,588643.18978433,0
+FDS.US,D,20130419,000000,80.6103,81.5891,80.1512,81.0237,397770.88824441,0
+FDS.US,D,20130422,000000,81.3307,82.0014,80.3052,81.6338,345978.56384915,0
+FDS.US,D,20130423,000000,82.1653,82.7576,81.4858,81.5433,278063.34371627,0
+FDS.US,D,20130424,000000,81.7143,81.8415,81.4371,81.6338,282290.05628714,0
+FDS.US,D,20130425,000000,82.4168,83.1363,81.8057,82.1753,330461.49691335,0
+FDS.US,D,20130426,000000,82.2618,83.4403,82.2618,82.7935,373005.37165949,0
+FDS.US,D,20130429,000000,82.7835,83.5894,82.5201,83.2863,236404.05952961,0
+FDS.US,D,20130430,000000,83.0636,85.049,82.7935,84.5075,579571.85951913,0
+FDS.US,D,20130501,000000,84.3754,84.7719,83.7374,83.9203,377478.64246366,0
+FDS.US,D,20130502,000000,84.0414,84.5702,83.7473,84.4915,419425.7456492,0
+FDS.US,D,20130503,000000,85.0947,85.3333,84.5075,84.6516,426131.12323485,0
+FDS.US,D,20130506,000000,84.5702,84.6338,83.7811,84.0773,365441.56887789,0
+FDS.US,D,20130507,000000,84.1597,84.5801,83.8447,84.4538,232848.58916939,0
+FDS.US,D,20130508,000000,84.5165,85.3054,84.2303,85.076,368025.90170694,0
+FDS.US,D,20130509,000000,85.1127,85.2329,84.4818,84.7549,309271.57789137,0
+FDS.US,D,20130510,000000,84.4538,85.1405,84.4538,85.1037,206400.4384372,0
+FDS.US,D,20130513,000000,84.8056,87.3475,84.8056,86.1272,352357.88075076,0
+FDS.US,D,20130514,000000,86.6023,88.4187,86.1083,87.7548,427061.00000044,0
+FDS.US,D,20130515,000000,87.6704,88.353,87.4896,87.9665,249968.78780171,0
+FDS.US,D,20130516,000000,87.9029,88.211,87.3475,87.4547,369317.06176133,0
+FDS.US,D,20130517,000000,87.8582,88.0212,87.4469,87.7091,424638.69115328,0
+FDS.US,D,20130520,000000,87.7459,88.0122,87.3673,87.7628,348473.3306261,0
+FDS.US,D,20130521,000000,87.6605,90.0403,87.6605,88.9622,437630.80050804,0
+FDS.US,D,20130522,000000,88.8548,89.2444,86.9441,87.2014,372677.29825517,0
+FDS.US,D,20130523,000000,87.4717,91.983,87.4289,90.3414,924268.32055511,0
+FDS.US,D,20130524,000000,89.7522,90.5819,88.9722,90.1237,230838.88797796,0
+FDS.US,D,20130528,000000,90.8472,91.344,88.7237,89.304,459260.49890943,0
+FDS.US,D,20130529,000000,89.0447,89.0447,87.0344,88.4424,353915.72624117,0
+FDS.US,D,20130530,000000,88.6174,89.6736,88.2756,89.3408,298358.60857742,0
+FDS.US,D,20130531,000000,89.1818,89.5097,88.2993,88.521,373401.87755304,0
+FDS.US,D,20130603,000000,88.5051,89.0884,88.207,88.7774,229762.08263251,0
+FDS.US,D,20130604,000000,88.844,89.9926,88.844,89.3686,293680.04030552,0
+FDS.US,D,20130605,000000,89.3139,89.4302,88.6641,89.1887,253299.83985161,0
+FDS.US,D,20130606,000000,89.0546,90.253,88.9255,90.1884,254820.45001699,0
+FDS.US,D,20130607,000000,90.3871,90.8859,89.9926,90.8392,155465.53287775,0
+FDS.US,D,20130610,000000,91.0529,91.4822,90.8124,91.0916,218195.98559036,0
+FDS.US,D,20130611,000000,90.6028,91.673,90.1267,91.046,491175.19789994,0
+FDS.US,D,20130612,000000,91.7564,91.7564,90.0353,90.3265,361087.04856975,0
+FDS.US,D,20130613,000000,90.3097,92.0654,89.7353,91.9373,407479.24447566,0
+FDS.US,D,20130614,000000,91.9373,92.0108,90.107,90.9446,518378.11873407,0
+FDS.US,D,20130617,000000,91.2775,94.5297,91.2775,93.543,1134112.5233774,0
+FDS.US,D,20130618,000000,87.4498,91.8954,87.3305,89.3586,2097264.5868644,0
+FDS.US,D,20130619,000000,89.3845,90.6265,88.197,89.7353,1139729.0192961,0
+FDS.US,D,20130620,000000,88.2299,88.9712,87.8005,88.5657,896512.90800636,0
+FDS.US,D,20130621,000000,88.9343,90.3781,88.6641,89.7094,689825.65693041,0
+FDS.US,D,20130624,000000,89.2683,89.4203,88.7108,88.8628,873681.61560268,0
+FDS.US,D,20130625,000000,89.9013,90.0701,88.9085,89.2276,711764.30789353,0
+FDS.US,D,20130626,000000,90.1167,91.1105,89.7094,90.6265,597110.70396798,0
+FDS.US,D,20130627,000000,91.2407,92.4589,90.9813,92.1488,491340.24096224,0
+FDS.US,D,20130628,000000,91.9541,92.3795,90.9029,91.9044,603203.20823086,0
+FDS.US,D,20130701,000000,92.3695,94.6411,92.3695,93.0294,622983.21670242,0
+FDS.US,D,20130702,000000,92.5822,93.5232,91.8657,92.3795,307595.98826506,0
+FDS.US,D,20130703,000000,91.8657,93.0194,91.8557,92.8455,152976.80426161,0
+FDS.US,D,20130705,000000,92.8535,93.5053,92.1321,93.411,184296.7444118,0
+FDS.US,D,20130708,000000,93.8581,95.7431,93.8581,94.7474,498263.99869739,0
+FDS.US,D,20130709,000000,94.8925,96.4714,94.8925,96.4426,491473.08050018,0
+FDS.US,D,20130710,000000,96.4714,97.1044,95.8683,96.5211,553693.30862387,0
+FDS.US,D,20130711,000000,97.1332,97.5863,96.4426,97.1431,541627.05059416,0
+FDS.US,D,20130712,000000,96.9226,97.635,96.212,96.9027,410198.42956292,0
+FDS.US,D,20130715,000000,97.5963,97.7513,96.1356,96.9901,582209.52943538,0
+FDS.US,D,20130716,000000,96.9226,97.2415,95.4638,95.4907,483577.17887373,0
+FDS.US,D,20130717,000000,95.5005,96.2867,95.2254,95.6069,385963.26476963,0
+FDS.US,D,20130718,000000,96.05,97.3449,96.05,96.9424,528680.22744551,0
+FDS.US,D,20130719,000000,96.5896,98.9208,96.5896,98.6069,445938.30343008,0
+FDS.US,D,20130722,000000,98.5184,98.9308,98.0712,98.7042,280483.63984316,0
+FDS.US,D,20130723,000000,98.6744,99.4574,98.6744,99.1494,482244.75805376,0
+FDS.US,D,20130724,000000,99.517,99.8651,98.7042,98.7838,199479.69978246,0
+FDS.US,D,20130725,000000,98.7341,99.2786,98.1984,98.9705,279409.85357813,0
+FDS.US,D,20130726,000000,98.3028,99.0003,97.9371,98.2273,247895.68592171,0
+FDS.US,D,20130729,000000,97.7433,98.5869,97.0081,97.172,364121.22437956,0
+FDS.US,D,20130730,000000,97.7333,99.2686,97.1918,97.3449,602575.23950605,0
+FDS.US,D,20130731,000000,97.172,99.3978,97.172,98.422,483667.75128596,0
+FDS.US,D,20130801,000000,99.0997,101.335,98.3425,100.63,468385.16626183,0
+FDS.US,D,20130802,000000,100.362,100.64,99.6259,100.56,169783.01853153,0
+FDS.US,D,20130805,000000,100.242,100.352,99.0898,100.053,260092.7707691,0
+FDS.US,D,20130806,000000,99.7455,100.53,98.8036,99.4376,222398.54551797,0
+FDS.US,D,20130807,000000,99.0599,99.547,98.3922,99.0997,291029.28770749,0
+FDS.US,D,20130808,000000,99.4376,99.6159,98.273,99.3481,269412.67198787,0
+FDS.US,D,20130809,000000,98.8533,100.083,98.8533,99.6757,193394.24004054,0
+FDS.US,D,20130812,000000,98.9905,100.222,98.6566,99.6757,173964.44489628,0
+FDS.US,D,20130813,000000,100.073,100.501,99.3083,100.432,368910.49226641,0
+FDS.US,D,20130814,000000,99.7055,100.063,98.2661,98.432,254358.5307146,0
+FDS.US,D,20130815,000000,97.2615,97.635,95.3585,95.4351,320816.54137067,0
+FDS.US,D,20130816,000000,95.1677,96.3064,95.1489,95.8782,224412.27214995,0
+FDS.US,D,20130819,000000,95.9846,96.854,95.3486,95.8583,177791.63249319,0
+FDS.US,D,20130820,000000,95.597,96.8212,95.2631,96.2577,112947.82349515,0
+FDS.US,D,20130821,000000,95.6546,96.1753,94.9481,95.1577,130135.44825657,0
+FDS.US,D,20130822,000000,95.4351,96.7517,94.9113,95.5473,179777.18104138,0
+FDS.US,D,20130823,000000,95.5771,96.2677,94.7861,95.7042,244400.59716965,0
+FDS.US,D,20130826,000000,95.5672,96.8312,94.9481,95.7629,255064.99553002,0
+FDS.US,D,20130827,000000,97.2018,97.2018,94.0181,94.3609,238224.56501549,0
+FDS.US,D,20130828,000000,94.0658,95.444,92.78,94.0568,244912.83447883,0
+FDS.US,D,20130829,000000,93.6761,94.4623,93.0751,93.1664,276731.92925644,0
+FDS.US,D,20130830,000000,93.0294,93.4208,92.2045,92.5822,298311.30965103,0
+FDS.US,D,20130903,000000,91.8468,94.3221,91.4176,92.2045,618394.21448262,0
+FDS.US,D,20130904,000000,92.4401,94.0469,92.2602,93.6761,432543.65002094,0
+FDS.US,D,20130905,000000,93.4377,96.384,93.4377,95.8395,366613.97843624,0
+FDS.US,D,20130906,000000,95.7729,96.9126,94.8338,95.4351,244225.490506,0
+FDS.US,D,20130909,000000,95.4538,100.67,95.4538,99.517,639671.68683643,0
+FDS.US,D,20130910,000000,100.402,101.772,99.4276,101.614,487793.82784324,0
+FDS.US,D,20130911,000000,101.335,101.792,100.64,101.037,284876.40183646,0
+FDS.US,D,20130912,000000,101.276,101.654,100.65,101.067,314455.3389515,0
+FDS.US,D,20130913,000000,101.524,101.524,100.491,100.869,375065.39085772,0
+FDS.US,D,20130916,000000,101.782,102.249,100.988,101.554,740629.7356722,0
+FDS.US,D,20130917,000000,99.3083,101.037,97.4999,99.7953,1269737.6661755,0
+FDS.US,D,20130918,000000,100.192,100.759,97.9769,100.432,633155.50495633,0
+FDS.US,D,20130919,000000,100.232,100.968,99.0202,100.183,263507.35071028,0
+FDS.US,D,20130920,000000,99.3083,100.034,97.2812,99.4873,624624.59008411,0
+FDS.US,D,20130923,000000,99.3978,99.3978,97.3628,98.7042,522476.01720755,0
+FDS.US,D,20130924,000000,98.6069,99.6657,98.3028,98.6069,279348.46560984,0
+FDS.US,D,20130925,000000,98.6267,99.5966,97.9371,98.7341,181029.09305046,0
+FDS.US,D,20130926,000000,99.0898,100.063,98.5582,100.015,195461.30375973,0
+FDS.US,D,20130927,000000,99.2586,100.352,99.0302,99.2189,206169.98196609,0
+FDS.US,D,20130930,000000,98.1796,99.517,97.6747,98.6644,253797.9881189,0
+FDS.US,D,20131001,000000,99.0799,100.988,98.432,100.362,487816.97412637,0
+FDS.US,D,20131002,000000,99.4574,100.759,98.9705,100.62,311538.9072776,0
+FDS.US,D,20131003,000000,101.882,101.882,98.9805,100.918,412979.00261848,0
+FDS.US,D,20131004,000000,100.749,102.479,100.57,102.339,389314.44402225,0
+FDS.US,D,20131007,000000,100.918,101.962,100.113,100.749,676480.31516794,0
+FDS.US,D,20131008,000000,99.0102,100.242,97.967,98.2928,313988.38784844,0
+FDS.US,D,20131009,000000,98.1984,98.5681,96.9901,97.6062,320890.00566059,0
+FDS.US,D,20131010,000000,98.5969,99.517,97.8874,98.7738,457424.8980215,0
+FDS.US,D,20131011,000000,98.8533,99.5767,98.5869,99.2488,533701.96452377,0
+FDS.US,D,20131014,000000,98.4022,99.547,98.0167,98.5184,449588.37164308,0
+FDS.US,D,20131015,000000,97.9073,97.9073,96.9624,97.4602,669520.3284679,0
+FDS.US,D,20131016,000000,98.1885,99.0003,97.7036,98.6267,463250.71684836,0
+FDS.US,D,20131017,000000,98.1298,98.9705,97.6649,98.6366,255485.65406684,0
+FDS.US,D,20131018,000000,98.9208,99.517,98.7341,99.1792,299265.33905988,0
+FDS.US,D,20131021,000000,99.3879,99.4177,98.4419,98.7539,253965.04390146,0
+FDS.US,D,20131022,000000,99.209,99.517,98.3525,98.6168,287621.75228726,0
+FDS.US,D,20131023,000000,97.7333,98.5382,97.3449,98.0067,320506.58244881,0
+FDS.US,D,20131024,000000,98.432,99.0699,98.2928,98.7042,357425.91039527,0
+FDS.US,D,20131025,000000,99.1096,99.1295,98.4618,98.6168,382621.14275823,0
+FDS.US,D,20131028,000000,98.3922,98.6267,97.7713,98.1984,340951.79497021,0
+FDS.US,D,20131029,000000,98.5382,99.0402,98.0614,98.6267,514342.61458902,0
+FDS.US,D,20131030,000000,98.5184,99.2686,97.5566,97.6549,483601.33151699,0
+FDS.US,D,20131031,000000,98.1696,99.8751,97.4015,98.5284,501792.29733393,0
+FDS.US,D,20131101,000000,99.1593,99.6557,97.645,98.2661,157005.26388571,0
+FDS.US,D,20131104,000000,98.3128,99.7055,98.2074,98.8433,182943.19002899,0
+FDS.US,D,20131105,000000,98.1885,99.6259,97.779,98.5382,259815.01537157,0
+FDS.US,D,20131106,000000,98.6466,99.6857,98.0811,99.3481,253262.60452658,0
+FDS.US,D,20131107,000000,99.7155,100.113,98.0167,98.2661,239002.48140056,0
+FDS.US,D,20131108,000000,98.3625,100.083,98.3625,99.6757,160770.0571542,0
+FDS.US,D,20131111,000000,99.5867,100.709,98.8135,100.322,255307.52832278,0
+FDS.US,D,20131112,000000,99.9849,100.55,99.507,99.935,134459.77776064,0
+FDS.US,D,20131113,000000,99.7753,101.236,98.8433,101.206,206333.0123081,0
+FDS.US,D,20131114,000000,101.067,103.591,100.342,102.568,401868.78671789,0
+FDS.US,D,20131115,000000,102.469,102.786,101.554,102.051,343047.0367732,0
+FDS.US,D,20131118,000000,102.219,102.577,101.554,102.001,129177.39340718,0
+FDS.US,D,20131119,000000,101.732,102.538,101.216,102.041,218288.57072286,0
+FDS.US,D,20131120,000000,102.001,102.756,101.325,101.445,250199.24427284,0
+FDS.US,D,20131121,000000,101.832,103.591,101.802,103.472,194567.65595903,0
+FDS.US,D,20131122,000000,103.393,104.366,103.293,103.511,193851.12754225,0
+FDS.US,D,20131125,000000,103.849,104.376,103.253,103.879,262105.49104094,0
+FDS.US,D,20131126,000000,104.188,104.247,103.024,103.541,187107.50827143,0
+FDS.US,D,20131127,000000,103.949,104.088,102.736,103.621,182892.87202219,0
+FDS.US,D,20131129,000000,103.511,103.511,102.508,102.518,187215.18880598,0
+FDS.US,D,20131202,000000,102.627,103.859,101.762,102.916,203913.72254134,0
+FDS.US,D,20131203,000000,102.687,103.671,102.141,102.836,138513.39638814,0
+FDS.US,D,20131204,000000,102.518,103.293,101.992,102.946,124713.17984422,0
+FDS.US,D,20131205,000000,102.836,103.253,101.992,102.896,130513.83966768,0
+FDS.US,D,20131206,000000,103.472,104.247,102.369,103.373,194460.98178462,0
+FDS.US,D,20131209,000000,103.671,104.228,102.836,103.959,262449.66620742,0
+FDS.US,D,20131210,000000,103.611,104.198,102.906,103.889,217062.82407731,0
+FDS.US,D,20131211,000000,103.591,104.247,101.574,102.051,259099.49331493,0
+FDS.US,D,20131212,000000,101.812,104.485,101.157,103.531,336063.90379004,0
+FDS.US,D,20131213,000000,104.525,106.84,103.591,105.658,510711.66721861,0
+FDS.US,D,20131216,000000,107.755,108.023,105.42,106.225,462478.8386241,0
+FDS.US,D,20131217,000000,101.624,105.171,98.6069,99.4773,1406296.7111796,0
+FDS.US,D,20131218,000000,99.8252,99.9949,97.5466,99.7455,567844.74485521,0
+FDS.US,D,20131219,000000,99.537,99.8152,98.6267,99.2389,453727.53088212,0
+FDS.US,D,20131220,000000,98.9705,99.8252,98.8235,99.3083,545571.98232698,0
+FDS.US,D,20131223,000000,99.507,99.6459,98.7738,99.2586,537530.15848081,0
+FDS.US,D,20131224,000000,98.891,99.4773,98.8135,99.1792,365222.18236826,0
+FDS.US,D,20131226,000000,99.7255,99.7355,98.0067,98.0414,372363.31389277,0
+FDS.US,D,20131227,000000,98.4518,98.9208,98.2372,98.6844,429243.79513526,0
+FDS.US,D,20131230,000000,98.6069,99.1395,98.4717,98.7738,320170.45816341,0
+FDS.US,D,20131231,000000,99.0699,99.517,98.432,98.5085,267367.74819168,0
+FDS.US,D,20140102,000000,98.5681,98.8036,97.3628,98.422,673417.96127432,0
+FDS.US,D,20140103,000000,98.5681,98.8712,97.9073,98.4121,605491.67117995,0
+FDS.US,D,20140106,000000,98.8712,99.4276,96.5013,96.5013,527919.41918275,0
+FDS.US,D,20140107,000000,96.5509,97.6747,96.5509,97.172,467771.28657893,0
+FDS.US,D,20140108,000000,97.4313,97.9371,96.7914,97.0845,547292.8581594,0
+FDS.US,D,20140109,000000,97.1431,97.4799,96.06,96.4128,602000.60786843,0
+FDS.US,D,20140110,000000,96.6334,97.172,96.2867,96.9226,514741.13320284,0
+FDS.US,D,20140113,000000,97.0468,97.8874,96.3929,96.7119,415470.75031502,0
+FDS.US,D,20140114,000000,96.7914,97.5763,96.7615,97.2217,355222.98805774,0
+FDS.US,D,20140115,000000,97.2615,98.0067,97.2615,97.6649,449374.01693412,0
+FDS.US,D,20140116,000000,97.7613,98.2828,96.9624,98.1001,411222.90418129,0
+FDS.US,D,20140117,000000,97.9769,98.1984,96.7517,96.9981,346268.39556829,0
+FDS.US,D,20140121,000000,97.7136,98.9805,97.2912,98.5085,456463.82409169,0
+FDS.US,D,20140122,000000,98.7241,99.4476,98.3128,98.8712,355695.97732162,0
+FDS.US,D,20140123,000000,98.6943,98.8712,97.5665,98.8632,421279.46101957,0
+FDS.US,D,20140124,000000,97.6549,98.4817,96.0859,96.2677,686144.3915532,0
+FDS.US,D,20140127,000000,96.541,96.6245,95.4538,95.9546,528730.54545231,0
+FDS.US,D,20140128,000000,96.1157,96.3442,94.7374,95.119,518942.68677032,0
+FDS.US,D,20140129,000000,94.9193,95.119,93.714,94.0279,566008.13760716,0
+FDS.US,D,20140130,000000,94.9193,96.1455,94.5397,95.8583,394953.07986383,0
+FDS.US,D,20140131,000000,95.0147,97.1044,94.3797,95.9746,435973.32536418,0
+FDS.US,D,20140203,000000,95.898,95.907,92.0108,92.5533,560639.20628201,0
+FDS.US,D,20140204,000000,93.2817,93.4208,92.4052,92.9807,445999.69139838,0
+FDS.US,D,20140205,000000,92.8634,92.8713,92.0754,92.5355,266218.48491645,0
+FDS.US,D,20140206,000000,92.7053,93.2618,92.0565,92.6656,372432.75274214,0
+FDS.US,D,20140207,000000,92.9469,94.3986,92.7898,93.6663,370548.84656771,0
+FDS.US,D,20140210,000000,93.3741,94.1362,92.4052,92.6965,675976.12873985,0
+FDS.US,D,20140211,000000,93.0829,94.976,92.7053,93.8282,475242.50422801,0
+FDS.US,D,20140212,000000,94.1045,94.6689,93.4754,94.2674,388509.35591351,0
+FDS.US,D,20140213,000000,93.9415,94.7961,93.9128,94.0082,383418.17998588,0
+FDS.US,D,20140214,000000,93.2906,94.4185,93.0919,93.6861,423689.6935451,0
+FDS.US,D,20140218,000000,93.9882,94.3896,93.0919,93.411,311757.2874271,0
+FDS.US,D,20140219,000000,93.2539,94.4086,92.8803,93.7518,395684.70368265,0
+FDS.US,D,20140220,000000,93.9325,95.8882,93.4665,95.7928,383868.02296664,0
+FDS.US,D,20140221,000000,95.9646,95.9646,94.6331,95.0525,339752.21368819,0
+FDS.US,D,20140224,000000,95.129,95.9159,94.9014,95.2254,251086.85391272,0
+FDS.US,D,20140225,000000,95.2721,95.9159,94.2296,94.5208,372364.3202529,0
+FDS.US,D,20140226,000000,94.966,95.4261,94.0568,94.6411,272706.48871275,0
+FDS.US,D,20140227,000000,94.6053,95.3009,94.4284,95.1767,195819.56796811,0
+FDS.US,D,20140228,000000,95.1389,96.5708,94.6232,95.8483,382231.68138562,0
+FDS.US,D,20140303,000000,94.8925,95.5672,93.7438,94.8428,266710.59502292,0
+FDS.US,D,20140304,000000,96.541,96.9524,95.8295,96.4227,277039.87545803,0
+FDS.US,D,20140305,000000,96.1455,96.4714,95.5005,96.212,259249.44097519,0
+FDS.US,D,20140306,000000,96.4227,96.9981,95.7829,96.6632,252592.36867606,0
+FDS.US,D,20140307,000000,96.8838,96.9524,95.2721,95.5005,389745.16616042,0
+FDS.US,D,20140310,000000,95.5195,95.9546,94.7166,95.6845,221074.1755791,0
+FDS.US,D,20140311,000000,96.0402,96.5976,95.5005,96.2677,520127.1726503,0
+FDS.US,D,20140312,000000,95.8782,96.5013,95.4261,96.07,531846.23643312,0
+FDS.US,D,20140313,000000,96.6245,97.2615,93.9048,94.3609,412369.14837611,0
+FDS.US,D,20140314,000000,94.4185,95.4638,94.2496,94.3797,305342.74792072,0
+FDS.US,D,20140317,000000,95.0902,96.6821,94.9113,95.1677,866704.52078033,0
+FDS.US,D,20140318,000000,101.405,104.545,100.342,104.376,1616449.8665637,0
+FDS.US,D,20140319,000000,103.879,104.257,99.378,99.915,1138682.4047547,0
+FDS.US,D,20140320,000000,99.209,99.517,97.967,98.3128,482713.72187711,0
+FDS.US,D,20140321,000000,98.5284,98.8433,97.3101,97.3299,567285.20861964,0
+FDS.US,D,20140324,000000,97.4214,98.4419,97.0666,98.4022,624785.60770586,0
+FDS.US,D,20140325,000000,98.4886,99.9649,97.2615,99.378,705478.58248455,0
+FDS.US,D,20140326,000000,99.945,99.945,96.7218,96.8401,539552.94235402,0
+FDS.US,D,20140327,000000,97.0179,97.4602,95.4261,95.6546,523412.93849409,0
+FDS.US,D,20140328,000000,96.0402,97.2217,95.907,96.6722,339701.8956814,0
+FDS.US,D,20140331,000000,97.1818,98.3823,97.1243,98.1398,302564.18758544,0
+FDS.US,D,20140401,000000,98.3723,98.6466,97.5963,98.4985,250405.5481007,0
+FDS.US,D,20140402,000000,98.5382,98.6466,97.808,98.1101,216333.21297877,0
+FDS.US,D,20140403,000000,98.2461,98.577,97.1431,97.7513,313721.70241241,0
+FDS.US,D,20140404,000000,98.3128,98.3128,96.2031,96.3344,400103.63103948,0
+FDS.US,D,20140407,000000,96.07,96.6433,95.0425,95.6368,332389.68293378,0
+FDS.US,D,20140408,000000,96.4614,96.8739,95.2909,95.8683,242368.75605522,0
+FDS.US,D,20140409,000000,96.212,97.2415,95.6845,97.1431,162218.20938979,0
+FDS.US,D,20140410,000000,97.1332,97.1332,95.3088,95.444,325041.24122128,0
+FDS.US,D,20140411,000000,94.1642,95.2054,93.1396,93.3006,281150.85661328,0
+FDS.US,D,20140414,000000,94.0568,94.659,93.1764,94.5964,465183.93466947,0
+FDS.US,D,20140415,000000,94.7961,95.3784,93.6284,95.1867,511425.17655498,0
+FDS.US,D,20140416,000000,95.7042,96.9812,95.5295,96.1256,471002.70897537,0
+FDS.US,D,20140417,000000,95.9646,96.541,95.3684,96.2965,374977.83752589,0
+FDS.US,D,20140421,000000,96.7318,96.9126,95.6944,96.1654,148962.43367942,0
+FDS.US,D,20140422,000000,96.239,96.7318,96.0123,96.1932,202904.34332501,0
+FDS.US,D,20140423,000000,96.05,96.2867,95.1867,95.2432,249098.28628414,0
+FDS.US,D,20140424,000000,96.0213,96.22,94.6689,96.0213,341438.873276,0
+FDS.US,D,20140425,000000,95.7042,96.1932,95.2721,95.5572,301559.84016979,0
+FDS.US,D,20140428,000000,96.05,96.0958,94.1145,95.1677,287235.30999507,0
+FDS.US,D,20140429,000000,95.3009,96.6722,95.0992,95.898,381439.67595866,0
+FDS.US,D,20140430,000000,96.0023,97.0845,95.444,96.9722,308396.04457312,0
+FDS.US,D,20140501,000000,96.9226,97.1431,96.1753,96.8112,261039.75565699,0
+FDS.US,D,20140502,000000,97.0567,97.0567,95.7829,95.8116,252627.59128082,0
+FDS.US,D,20140505,000000,95.5771,96.6334,94.6331,96.1157,393682.04701216,0
+FDS.US,D,20140506,000000,95.898,96.9424,95.281,95.4538,287187.00470854,0
+FDS.US,D,20140507,000000,95.5473,96.1853,94.4623,96.06,225931.8759552,0
+FDS.US,D,20140508,000000,95.6944,96.9424,95.2631,95.5572,237076.30810041,0
+FDS.US,D,20140509,000000,95.129,95.8483,94.6232,95.6845,296571.31297602,0
+FDS.US,D,20140512,000000,96.3541,97.7513,95.8882,97.5963,368511.97365259,0
+FDS.US,D,20140513,000000,97.3349,97.4313,96.692,96.9524,237175.93775386,0
+FDS.US,D,20140514,000000,96.6075,97.0666,95.8882,96.1256,185869.68530425,0
+FDS.US,D,20140515,000000,95.6168,95.9349,94.3896,95.3884,197543.46288095,0
+FDS.US,D,20140516,000000,95.5572,96.05,94.9868,95.9259,178993.22649549,0
+FDS.US,D,20140519,000000,95.9546,98.4518,95.9546,97.5763,301633.30445972,0
+FDS.US,D,20140520,000000,97.2118,97.7433,95.5572,96.22,263507.35071028,0
+FDS.US,D,20140521,000000,96.541,97.4602,96.1256,96.8112,196814.85814254,0
+FDS.US,D,20140522,000000,96.7715,98.3128,96.7715,98.2828,205058.96037602,0
+FDS.US,D,20140523,000000,98.3128,99.6359,97.7433,99.4973,271849.06987694,0
+FDS.US,D,20140527,000000,99.9949,99.9949,98.6069,99.1196,432577.86626557,0
+FDS.US,D,20140528,000000,99.1096,99.3978,97.779,97.8676,254857.68534203,0
+FDS.US,D,20140529,000000,97.8676,99.0599,97.5863,98.3525,120073.85961762,0
+FDS.US,D,20140530,000000,98.1498,98.432,97.5099,97.8874,133569.14904034,0
+FDS.US,D,20140602,000000,97.9073,98.8533,97.7713,98.6844,167322.46799919,0
+FDS.US,D,20140603,000000,98.432,99.6957,98.0911,98.1984,244088.62552752,0
+FDS.US,D,20140604,000000,98.0265,99.527,98.0265,99.2586,164694.8616843,0
+FDS.US,D,20140605,000000,99.8651,100.362,98.8235,99.5767,185591.92990673,0
+FDS.US,D,20140606,000000,99.915,100.62,99.8252,100.57,137645.91395096,0
+FDS.US,D,20140609,000000,100.57,101.236,100.471,101.147,152258.26312456,0
+FDS.US,D,20140610,000000,100.938,101.614,100.65,101.544,191537.50558977,0
+FDS.US,D,20140611,000000,101.325,101.564,100.412,101.345,250821.17483683,0
+FDS.US,D,20140612,000000,103.452,104.247,102.071,102.995,514147.38072265,0
+FDS.US,D,20140613,000000,103.233,103.442,101.932,103.004,259638.9023478,0
+FDS.US,D,20140616,000000,102.766,103.849,102.518,103.243,620791.36432638,0
+FDS.US,D,20140617,000000,102.726,108.072,102.379,106.9,974974.7823637,0
+FDS.US,D,20140618,000000,106.423,106.632,103.929,104.475,814094.02559456,0
+FDS.US,D,20140619,000000,104.783,105.34,102.966,105.3,977359.85588585,0
+FDS.US,D,20140620,000000,105.708,106.602,105.39,106.324,601178.41163738,0
+FDS.US,D,20140623,000000,106.324,107.933,105.937,107.794,868855.1123908,0
+FDS.US,D,20140624,000000,107.586,107.606,106.662,106.93,588173.21960085,0
+FDS.US,D,20140625,000000,106.334,107.248,106.145,107.039,424237.15345904,0
+FDS.US,D,20140626,000000,106.712,107.844,106.702,107.606,340835.05719445,0
+FDS.US,D,20140627,000000,107.209,109.851,107.039,109.533,625822.15864586,0
+FDS.US,D,20140630,000000,109.276,110.01,108.341,109.891,596855.08849346,0
+FDS.US,D,20140701,000000,109.633,110.656,109.633,110.18,496594.44723188,0
+FDS.US,D,20140702,000000,110,110.537,109.493,110.14,290700.20794305,0
+FDS.US,D,20140703,000000,110.239,111.323,110.04,110.974,255890.21084148,0
+FDS.US,D,20140707,000000,110.497,111.391,110.417,111.033,412510.03879514,0
+FDS.US,D,20140708,000000,110.974,111.233,109.831,110.16,383967.6526201,0
+FDS.US,D,20140709,000000,110.646,110.646,109.384,110.05,321308.65147714,0
+FDS.US,D,20140710,000000,108.689,109.713,108.639,109.266,380458.47482613,0
+FDS.US,D,20140711,000000,109.086,110.09,108.569,109.633,325442.77891551,0
+FDS.US,D,20140714,000000,110.447,110.845,109.643,110.756,444971.19133945,0
+FDS.US,D,20140715,000000,110.587,111.043,110.02,110.597,292793.43702577,0
+FDS.US,D,20140716,000000,110.924,110.944,109.851,110.18,342563.98390796,0
+FDS.US,D,20140717,000000,109.812,110.537,108.48,108.808,347756.80220932,0
+FDS.US,D,20140718,000000,109.026,110.329,108.858,110.1,312740.5012799,0
+FDS.US,D,20140721,000000,109.573,110.368,109.156,109.871,309734.50355389,0
+FDS.US,D,20140722,000000,110.08,111.263,109.533,111.163,332941.16828827,0
+FDS.US,D,20140723,000000,111.123,111.362,110.269,110.397,257502.39977923,0
+FDS.US,D,20140724,000000,111.8,112.584,110.348,112.127,378712.4399903,0
+FDS.US,D,20140725,000000,111.53,112.297,111.253,111.77,211983.72447131,0
+FDS.US,D,20140728,000000,111.887,111.887,110.527,110.706,235838.48513322,0
+FDS.US,D,20140729,000000,110.855,112.137,110.656,111.381,388034.35392936,0
+FDS.US,D,20140730,000000,111.62,111.997,111.024,111.84,198764.17772582,0
+FDS.US,D,20140731,000000,110.776,111.49,109.703,109.753,202457.51942467,0
+FDS.US,D,20140801,000000,109.633,110.676,108.47,110.289,357642.27782449,0
+FDS.US,D,20140804,000000,110.378,112.316,110.03,112.087,295767.23122742,0
+FDS.US,D,20140805,000000,111.004,111.61,110.279,111.173,306968.01954024,0
+FDS.US,D,20140806,000000,110.477,111.283,110.229,110.329,424733.28900605,0
+FDS.US,D,20140807,000000,110.974,112.257,110.477,110.636,237716.35314685,0
+FDS.US,D,20140808,000000,110.577,111.78,110.527,111.313,325809.09400498,0
+FDS.US,D,20140811,000000,111.81,112.167,111.014,111.81,216246.66600708,0
+FDS.US,D,20140812,000000,111.51,112.524,111.5,111.72,272019.14473991,0
+FDS.US,D,20140813,000000,111.997,113.25,111.85,112.316,207399.75405218,0
+FDS.US,D,20140814,000000,112.257,112.921,111.79,112.316,364042.72828896,0
+FDS.US,D,20140815,000000,113.22,114.421,112.664,113.3,415822.97636259,0
+FDS.US,D,20140818,000000,113.895,114.392,113.697,114.044,284754.63226002,0
+FDS.US,D,20140819,000000,114.481,115.585,114.224,115.148,270298.26890749,0
+FDS.US,D,20140820,000000,115.048,115.893,114.879,115.625,272238.53124955,0
+FDS.US,D,20140821,000000,115.922,116.917,115.505,116.419,222238.53425636,0
+FDS.US,D,20140822,000000,116.221,116.4,115.525,116.052,245434.12902924,0
+FDS.US,D,20140825,000000,116.578,116.588,115.932,116.41,195469.35464081,0
+FDS.US,D,20140826,000000,116.548,117.91,115.942,116.827,307879.78182338,0
+FDS.US,D,20140827,000000,117.085,118.456,116.251,117.165,236008.55999619,0
+FDS.US,D,20140828,000000,116.39,117.115,116.291,116.301,191505.30206542,0
+FDS.US,D,20140829,000000,116.897,117.185,116.211,116.758,152414.24894563,0
+FDS.US,D,20140902,000000,116.837,118.446,116.499,117.175,317204.71484284,0
+FDS.US,D,20140903,000000,117.295,117.692,117.165,117.572,206437.67376223,0
+FDS.US,D,20140904,000000,117.612,118.417,116.857,117.245,308206.84886756,0
+FDS.US,D,20140905,000000,117.364,118.169,117.055,117.92,150432.725838,0
+FDS.US,D,20140908,000000,117.562,118.924,117.334,117.782,211959.57182805,0
+FDS.US,D,20140909,000000,117.89,118.059,116.281,116.41,342243.96138474,0
+FDS.US,D,20140910,000000,116.538,117.025,116.281,116.917,204098.89280635,0
+FDS.US,D,20140911,000000,116.628,117.314,116.628,116.917,181555.41940155,0
+FDS.US,D,20140912,000000,117.105,117.225,116.102,117.195,273403.89628694,0
+FDS.US,D,20140915,000000,117.245,117.265,115.366,115.615,424535.03605928,0
+FDS.US,D,20140916,000000,115.118,116.419,114.244,116.191,638022.26257366,0
+FDS.US,D,20140917,000000,114.938,114.938,112.007,112.554,732684.52239909,0
+FDS.US,D,20140918,000000,112.554,114.651,111.947,114.611,452320.6394121,0
+FDS.US,D,20140919,000000,115.138,115.188,113.488,113.707,452409.19910407,0
+FDS.US,D,20140922,000000,113.727,114.501,112.654,113.677,318315.73643291,0
+FDS.US,D,20140923,000000,113.18,113.737,112.037,112.067,215811.91842836,0
+FDS.US,D,20140924,000000,111.997,112.346,111.083,112.287,206904.62486531,0
+FDS.US,D,20140925,000000,112.137,112.137,110.249,110.726,180740.26769145,0
+FDS.US,D,20140926,000000,110.726,111.59,110.437,111.273,230577.23434262,0
+FDS.US,D,20140929,000000,110.358,111.947,110.13,111.859,226960.37601411,0
+FDS.US,D,20140930,000000,111.71,112.316,111.004,111.362,252427.32561377,0
+FDS.US,D,20141001,000000,111.133,111.133,109.543,110.417,497730.62782534,0
+FDS.US,D,20141002,000000,110.597,111.76,110,111.54,308231.00151082,0
+FDS.US,D,20141003,000000,112.267,113.538,111.73,113.29,305477.60017894,0
+FDS.US,D,20141006,000000,113.528,113.727,112.484,113.141,216802.17680211,0
+FDS.US,D,20141007,000000,112.297,112.853,110.855,110.875,192388.88626475,0
+FDS.US,D,20141008,000000,110.427,112.147,110.18,112.117,254723.83944394,0
+FDS.US,D,20141009,000000,112.037,112.137,109.296,109.344,188295.01323182,0
+FDS.US,D,20141010,000000,109.206,109.653,106.562,106.612,344341.215908,0
+FDS.US,D,20141013,000000,104.753,108.639,101.534,107.387,489243.99279911,0
+FDS.US,D,20141014,000000,108.282,111.49,107.576,110.407,653849.28843131,0
+FDS.US,D,20141015,000000,108.529,111.203,108.182,110.199,599464.5803259,0
+FDS.US,D,20141016,000000,109.503,110.437,108.381,110.16,362885.41413265,0
+FDS.US,D,20141017,000000,111.57,112.287,110.289,111.78,316604.92420184,0
+FDS.US,D,20141020,000000,110.924,113.727,110.924,113.687,271174.80858588,0
+FDS.US,D,20141021,000000,114.114,116.241,114.044,116.022,253300.84621175,0
+FDS.US,D,20141022,000000,116.548,117.512,115.188,115.258,268707.21353259,0
+FDS.US,D,20141023,000000,116.261,117.275,115.784,115.922,410066.59638512,0
+FDS.US,D,20141024,000000,115.764,116.638,115.764,116.301,359269.56216428,0
+FDS.US,D,20141027,000000,116.082,117.602,115.883,117.285,264959.52838641,0
+FDS.US,D,20141028,000000,117.762,118.904,117.492,118.576,590363.05925663,0
+FDS.US,D,20141029,000000,118.526,119.739,118.417,119.013,217135.2820071,0
+FDS.US,D,20141030,000000,118.804,119.759,118.804,119.441,201726.90196599,0
+FDS.US,D,20141031,000000,120.99,121.08,120.056,120.483,217672.67831968,0
+FDS.US,D,20141103,000000,120.216,121.15,119.838,120.354,251869.80209847,0
+FDS.US,D,20141104,000000,120.434,121.517,120.354,121.398,189923.30393175,0
+FDS.US,D,20141105,000000,122.163,122.938,121.408,121.607,229709.75190545,0
+FDS.US,D,20141106,000000,121.328,122.56,120.931,122.282,185295.05366664,0
+FDS.US,D,20141107,000000,122.183,123.604,121.785,123.266,200252.58436686,0
+FDS.US,D,20141110,000000,123.187,124.746,122.898,124.697,182687.57455446,0
+FDS.US,D,20141111,000000,124.826,124.826,123.782,124.617,187701.26075163,0
+FDS.US,D,20141112,000000,123.972,126.326,123.972,125.999,221547.16484299,0
+FDS.US,D,20141113,000000,126.436,126.723,125.651,126.227,208572.16361053,0
+FDS.US,D,20141114,000000,126.396,126.506,124.746,125.015,204430.9916512,0
+FDS.US,D,20141117,000000,124.995,126.058,124.577,125.462,168526.07472176,0
+FDS.US,D,20141118,000000,125.263,126.237,125.005,125.044,189576.10968486,0
+FDS.US,D,20141119,000000,125.044,125.174,123.882,125.134,167927.29044088,0
+FDS.US,D,20141120,000000,124.607,125.432,124.558,125.293,198678.63711427,0
+FDS.US,D,20141121,000000,126.456,126.595,125.621,125.81,203910.70346093,0
+FDS.US,D,20141124,000000,125.919,126.436,125.79,126.068,214150.41784395,0
+FDS.US,D,20141125,000000,126.496,126.753,125.889,125.889,192143.33439159,0
+FDS.US,D,20141126,000000,125.989,126.446,125.174,126.068,126723.8873958,0
+FDS.US,D,20141128,000000,126.456,127.102,125.681,125.949,138650.26136662,0
+FDS.US,D,20141201,000000,125.79,127.072,125.084,126.456,264496.60272389,0
+FDS.US,D,20141202,000000,126.386,127.31,125.611,126.913,260842.50907036,0
+FDS.US,D,20141203,000000,127.26,127.39,126.366,126.843,270308.33250885,0
+FDS.US,D,20141204,000000,127.3,127.3,125.631,126.266,422768.87402073,0
+FDS.US,D,20141205,000000,126.645,126.973,126.078,126.198,316605.93056197,0
+FDS.US,D,20141208,000000,126.058,126.983,125.621,125.879,367062.81505686,0
+FDS.US,D,20141209,000000,124.111,126.893,124.111,126.763,244123.84813228,0
+FDS.US,D,20141210,000000,126.743,127.19,124.449,124.558,262686.16083937,0
+FDS.US,D,20141211,000000,125.333,126.973,124.577,126.396,249045.95555707,0
+FDS.US,D,20141212,000000,125.482,126.217,123.574,123.772,183801.61522493,0
+FDS.US,D,20141215,000000,124.141,124.976,123.187,124.18,370568.97377042,0
+FDS.US,D,20141216,000000,126.356,128.662,123.664,124.816,564677.72950747,0
+FDS.US,D,20141217,000000,124.786,128.88,124.061,128.642,418717.2681135,0
+FDS.US,D,20141218,000000,129.198,131.484,129.159,130.728,401823.50051178,0
+FDS.US,D,20141219,000000,130.708,131.652,130.024,130.708,494196.29102798,0
+FDS.US,D,20141222,000000,131.136,132.091,130.888,131.971,251918.10738499,0
+FDS.US,D,20141223,000000,132.458,133.143,131.494,132.665,310059.55787779,0
+FDS.US,D,20141224,000000,132.398,133.571,132.041,132.815,92976.606597765,0
+FDS.US,D,20141226,000000,132.855,133.432,132.855,132.885,100182.14517097,0
+FDS.US,D,20141229,000000,132.428,133.561,131.017,131.067,327210.95367432,0
+FDS.US,D,20141230,000000,131.067,132.328,131.057,131.097,323899.022467,0
+FDS.US,D,20141231,000000,131.474,132.121,129.267,129.347,189709.95558293,0
+FDS.US,D,20150102,000000,130.024,130.61,127.847,129.208,203184.1114428,0
+FDS.US,D,20150105,000000,128.543,128.89,126.853,127.21,196972.85668388,0
+FDS.US,D,20150106,000000,127.797,128.403,125.701,126.526,380677.86133576,0
+FDS.US,D,20150107,000000,127.053,128.364,126.565,127.539,251115.03199652,0
+FDS.US,D,20150108,000000,128.274,129.437,128.244,129.09,192820.61476306,0
+FDS.US,D,20150109,000000,128.681,128.83,127.697,128.085,226575.94644219,0
+FDS.US,D,20150112,000000,128.691,128.691,127.42,128.155,262051.1475936,0
+FDS.US,D,20150113,000000,129.664,130.848,127.777,128.91,327306.55788724,0
+FDS.US,D,20150114,000000,127.757,128.95,127.697,128.671,215308.73836039,0
+FDS.US,D,20150115,000000,128.632,128.82,126.783,127.3,250297.86756615,0
+FDS.US,D,20150116,000000,127.141,128.99,127.141,128.87,256770.77596041,0
+FDS.US,D,20150120,000000,129.397,129.626,126.693,128.125,328412.54767662,0
+FDS.US,D,20150121,000000,127.19,128.652,126.973,127.787,259627.8323863,0
+FDS.US,D,20150122,000000,128.642,131.315,127.131,131.315,232405.79070959,0
+FDS.US,D,20150123,000000,131.155,133.442,131.047,132.636,307939.1570714,0
+FDS.US,D,20150126,000000,132.895,134.335,131.295,134.226,296206.00424668,0
+FDS.US,D,20150127,000000,133.113,135.199,132.795,134.058,301514.55396367,0
+FDS.US,D,20150128,000000,135.111,135.111,133.123,133.212,324191.87326656,0
+FDS.US,D,20150129,000000,133.412,133.412,131.911,133.232,314621.38837393,0
+FDS.US,D,20150130,000000,132.725,133.471,131.534,131.951,330297.4602112,0
+FDS.US,D,20150202,000000,132.965,132.965,129.804,132.626,333029.72798023,0
+FDS.US,D,20150203,000000,132.745,136.701,132.745,136.641,395433.11364866,0
+FDS.US,D,20150204,000000,136.075,136.581,135.17,135.806,215474.78778282,0
+FDS.US,D,20150205,000000,136.174,136.611,135.369,136.393,261407.07710661,0
+FDS.US,D,20150206,000000,136.412,137.029,135.459,136.005,185544.63098035,0
+FDS.US,D,20150209,000000,135.489,136.909,134.792,136.492,269201.33635933,0
+FDS.US,D,20150210,000000,136.939,137.933,135.539,137.823,123303.2692938,0
+FDS.US,D,20150211,000000,137.595,139.036,136.929,138.608,275354.22223036,0
+FDS.US,D,20150212,000000,138.608,141.441,138.38,141.361,240009.84789662,0
+FDS.US,D,20150213,000000,140.904,142.743,140.665,142.513,241415.7330065,0
+FDS.US,D,20150217,000000,143.03,143.16,140.974,141.569,273834.61842512,0
+FDS.US,D,20150218,000000,141.281,143.08,140.626,142.921,192250.008566,0
+FDS.US,D,20150219,000000,142.484,144.133,142.404,143.497,232041.48834039,0
+FDS.US,D,20150220,000000,142.971,145.474,142.206,145.267,158703.99979515,0
+FDS.US,D,20150223,000000,145.306,145.455,143.915,145.296,259416.49675775,0
+FDS.US,D,20150224,000000,145.087,145.494,144.014,144.75,211012.58694014,0
+FDS.US,D,20150225,000000,145.147,145.147,144.004,144.888,261537.90392428,0
+FDS.US,D,20150226,000000,145.257,145.624,143.448,143.606,320307.32314189,0
+FDS.US,D,20150227,000000,143.656,143.975,142.573,143.308,263621.06940564,0
+FDS.US,D,20150302,000000,143.289,144.471,142.841,143.587,290122.55722503,0
+FDS.US,D,20150303,000000,143.597,143.597,142.354,142.454,306291.74552889,0
+FDS.US,D,20150304,000000,142.086,142.086,140.536,140.675,494281.83163954,0
+FDS.US,D,20150305,000000,140.566,142.841,140.566,142.344,377603.43112052,0
+FDS.US,D,20150306,000000,141.51,142.305,139.89,140.129,329953.28504471,0
+FDS.US,D,20150309,000000,140.407,141.142,140.029,140.645,679337.37159383,0
+FDS.US,D,20150310,000000,139.761,140.517,138.29,138.31,401157.29010179,0
+FDS.US,D,20150311,000000,138.598,139.125,137.893,138.947,502422.27877902,0
+FDS.US,D,20150312,000000,139.791,141.381,139.503,141.371,484511.08107986,0
+FDS.US,D,20150313,000000,141.232,141.391,138.787,139.85,453036.16146874,0
+FDS.US,D,20150316,000000,139.87,142.743,139.85,142.056,441532.45875501,0
+FDS.US,D,20150317,000000,141.838,146.757,140.219,146.478,498299.22130213,0
+FDS.US,D,20150318,000000,146.667,146.975,143.527,145.187,589578.09835061,0
+FDS.US,D,20150319,000000,145.147,145.694,143.845,144.133,280352.81302549,0
+FDS.US,D,20150320,000000,144.918,145.335,143.11,143.378,509911.61091055,0
+FDS.US,D,20150323,000000,143.378,145.017,142.563,144.392,404303.17188668,0
+FDS.US,D,20150324,000000,144.083,145.227,143.17,145.017,578940.8717139,0
+FDS.US,D,20150325,000000,145.524,145.524,142.951,143.229,586972.6319587,0
+FDS.US,D,20150326,000000,142.256,144.65,142.256,144.303,441532.45875501,0
+FDS.US,D,20150327,000000,143.915,145.654,143.468,145.395,378577.58773209,0
+FDS.US,D,20150330,000000,145.694,147.571,145.445,147.304,402457.5073974,0
+FDS.US,D,20150331,000000,146.617,148.376,146.071,146.677,413428.84559923,0
+FDS.US,D,20150401,000000,146.33,147.771,144.362,147.481,503399.454471,0
+FDS.US,D,20150402,000000,147.264,149.092,146.677,147.383,618666.93807945,0
+FDS.US,D,20150406,000000,146.538,148.038,145.833,147.363,356654.03217102,0
+FDS.US,D,20150407,000000,147.393,147.641,146.647,147.412,470497.51618714,0
+FDS.US,D,20150408,000000,147.324,149.111,147.294,148.386,590009.82684892,0
+FDS.US,D,20150409,000000,148.585,149.171,147.591,148.367,324805.75294946,0
+FDS.US,D,20150410,000000,148.238,148.952,145.494,146.101,620727.96363782,0
+FDS.US,D,20150413,000000,145.872,146.667,144.74,145.147,592397.91945146,0
+FDS.US,D,20150414,000000,145.494,146.767,144.77,146.18,251915.08830459,0
+FDS.US,D,20150415,000000,146.787,147.244,146.19,146.22,240940.73102235,0
+FDS.US,D,20150416,000000,146.141,146.141,145.345,145.922,372993.29533785,0
+FDS.US,D,20150417,000000,144.859,145.554,143.318,143.945,462048.11648593,0
+FDS.US,D,20150420,000000,144.61,146.458,144.61,145.067,301443.10239403,0
+FDS.US,D,20150421,000000,146.25,146.528,145.674,145.783,212792.83802059,0
+FDS.US,D,20150422,000000,146.18,146.488,144.71,146.041,232275.97025205,0
+FDS.US,D,20150423,000000,145.714,147.581,145.714,147.104,216101.7501475,0
+FDS.US,D,20150424,000000,147.511,147.741,146.17,147.154,227219.01056904,0
+FDS.US,D,20150427,000000,147.373,147.441,146.041,146.369,210457.07614512,0
+FDS.US,D,20150428,000000,146.558,147.869,145.694,147.284,263205.4426695,0
+FDS.US,D,20150429,000000,147.014,147.711,145.733,146.389,244534.44306773,0
+FDS.US,D,20150430,000000,146.031,147.373,144.54,145.017,300976.15129095,0
+FDS.US,D,20150501,000000,145.991,147.731,145.773,146.627,285778.10051825,0
+FDS.US,D,20150504,000000,147.144,148.595,147.054,147.451,167580.09619399,0
+FDS.US,D,20150505,000000,146.994,148.505,146.131,146.488,272104.68535146,0
+FDS.US,D,20150506,000000,147.324,147.393,146.27,146.627,247902.73044266,0
+FDS.US,D,20150507,000000,146.29,147.481,145.564,147.104,268607.58387914,0
+FDS.US,D,20150508,000000,148.455,148.992,147.304,148.396,172793.04169807,0
+FDS.US,D,20150511,000000,148.188,149.131,147.054,149.002,247900.71772239,0
+FDS.US,D,20150512,000000,148.575,149.141,147.751,148.874,261827.73564342,0
+FDS.US,D,20150513,000000,149.201,150.125,148.515,150.055,234660.03741405,0
+FDS.US,D,20150514,000000,150.175,152.142,150.105,152.112,239217.84246965,0
+FDS.US,D,20150515,000000,152.302,152.976,151.576,152.242,174238.17485325,0
+FDS.US,D,20150518,000000,151.894,153.593,151.536,153.493,352310.58182438,0
+FDS.US,D,20150519,000000,153.99,155.323,153.583,154.636,268187.93170245,0
+FDS.US,D,20150520,000000,154.945,155.333,154.03,154.349,173007.39640702,0
+FDS.US,D,20150521,000000,154.04,154.736,153.463,154.507,249419.3151675,0
+FDS.US,D,20150522,000000,154.349,154.726,153.355,153.513,178762.77002436,0
+FDS.US,D,20150526,000000,152.569,153.533,151.358,151.963,316224.52007046,0
+FDS.US,D,20150527,000000,152.48,154.716,151.765,154.01,241938.03391705,0
+FDS.US,D,20150528,000000,154.06,154.378,153.186,153.335,282116.96234376,0
+FDS.US,D,20150529,000000,153.593,154.756,152.262,152.589,288046.43626462,0
+FDS.US,D,20150601,000000,152.719,154.279,152.053,154.03,328459.84660301,0
+FDS.US,D,20150602,000000,153.414,154.269,152.569,153.772,237060.20633823,0
+FDS.US,D,20150603,000000,154.179,155.839,153.723,154.09,313593.89467516,0
+FDS.US,D,20150604,000000,154.557,154.557,152.411,152.579,291512.34057273,0
+FDS.US,D,20150605,000000,152.669,152.669,150.871,152.072,380492.69107075,0
+FDS.US,D,20150608,000000,152.003,152.639,150.841,151.069,299089.2260361,0
+FDS.US,D,20150609,000000,151.169,151.695,149.758,150.969,267750.16504333,0
+FDS.US,D,20150610,000000,152.122,153.553,151.089,153.256,342048.72751837,0
+FDS.US,D,20150611,000000,153.623,154.339,152.759,153.762,235614.06682291,0
+FDS.US,D,20150612,000000,153.186,153.653,152.202,153.126,197552.52012218,0
+FDS.US,D,20150615,000000,152.013,153.533,151.109,152.878,357540.63545077,0
+FDS.US,D,20150616,000000,154.349,155.163,148.515,149.419,942950.39011837,0
+FDS.US,D,20150617,000000,150.861,153.663,150.205,151.636,1040375.1085169,0
+FDS.US,D,20150618,000000,151.825,152.869,151.426,152.352,568410.31925161,0
+FDS.US,D,20150619,000000,152.192,152.45,150.792,151.755,419029.23975565,0
+FDS.US,D,20150622,000000,152.352,152.549,150.374,151.049,483436.2884547,0
+FDS.US,D,20150623,000000,151.218,153.743,150.492,153.493,417291.2558009,0
+FDS.US,D,20150624,000000,152.888,153.444,151.099,151.258,196689.06312555,0
+FDS.US,D,20150625,000000,151.775,152.669,151.368,152.372,241179.23837456,0
+FDS.US,D,20150626,000000,152.996,153.553,152.162,152.539,259145.78588119,0
+FDS.US,D,20150629,000000,151.059,152.699,149.768,149.858,292809.53878794,0
+FDS.US,D,20150630,000000,150.622,151.446,150.045,150.125,376919.10622809,0
+FDS.US,D,20150701,000000,151.089,152.589,150.632,152.322,436128.30482511,0
+FDS.US,D,20150702,000000,152.421,152.599,150.582,151.069,328534.31725307,0
+FDS.US,D,20150706,000000,149.868,151.506,149.638,150.285,284257.49035287,0
+FDS.US,D,20150707,000000,150.672,150.851,147.074,149.042,656957.93489117,0
+FDS.US,D,20150708,000000,147.998,148.952,147.264,148.018,422166.06429932,0
+FDS.US,D,20150709,000000,149.578,149.578,148.078,148.595,374866.13155081,0
+FDS.US,D,20150710,000000,150.115,150.512,149.102,150.125,271053.03900943,0
+FDS.US,D,20150713,000000,151.009,151.725,149.995,150.512,333945.51570392,0
+FDS.US,D,20150714,000000,150.572,151.436,150.025,150.782,247899.71136225,0
+FDS.US,D,20150715,000000,151.039,152.649,150.195,152.262,377397.12729266,0
+FDS.US,D,20150716,000000,153.364,154.02,152.182,153.723,217795.45425626,0
+FDS.US,D,20150717,000000,154.09,154.14,151.943,152.569,201339.45331366,0
+FDS.US,D,20150720,000000,152.799,154.448,152.799,153.99,276791.30450446,0
+FDS.US,D,20150721,000000,153.911,154.646,152.282,152.44,220284.1828724,0
+FDS.US,D,20150722,000000,152.182,152.629,151.069,152.539,250163.01530794,0
+FDS.US,D,20150723,000000,153.276,153.673,151.169,151.368,236631.49692032,0
+FDS.US,D,20150724,000000,151.556,153.176,150.989,151.835,189000.47168711,0
+FDS.US,D,20150727,000000,150.792,151.288,148.864,149.281,204371.61640319,0
+FDS.US,D,20150728,000000,149.281,151.179,148.545,151.149,280904.29837998,0
+FDS.US,D,20150729,000000,151.089,152.739,150.492,152.48,150788.97732611,0
+FDS.US,D,20150730,000000,151.795,153.603,150.115,153.026,158800.6103682,0
+FDS.US,D,20150731,000000,153.136,154.04,151.665,153.046,187918.63454099,0
+FDS.US,D,20150803,000000,153.116,154,151.755,153.603,219396.57323252,0
+FDS.US,D,20150804,000000,153.762,155.77,153.762,155.58,272136.88887582,0
+FDS.US,D,20150805,000000,155.67,158.949,155.67,157.836,265210.11206026,0
+FDS.US,D,20150806,000000,157.926,157.926,154.358,156.147,296440.48615836,0
+FDS.US,D,20150807,000000,156.107,157.011,154.269,156.912,209571.47922551,0
+FDS.US,D,20150810,000000,157.617,159.158,157.339,158.343,178934.85760761,0
+FDS.US,D,20150811,000000,157.17,157.607,155.59,156.237,304929.13390486,0
+FDS.US,D,20150812,000000,155.093,156.077,153.256,155.103,316195.33562651,0
+FDS.US,D,20150813,000000,155.273,157.946,154.855,156.942,157935.1406513,0
+FDS.US,D,20150814,000000,156.813,158.323,156.375,158.084,174278.42925869,0
+FDS.US,D,20150817,000000,157.469,160.231,156.634,160.003,245942.34089788,0
+FDS.US,D,20150818,000000,159.724,160.758,159.228,159.724,123401.89258711,0
+FDS.US,D,20150819,000000,158.571,159.635,157.946,158.144,199501.83970546,0
+FDS.US,D,20150820,000000,157.071,157.15,153.573,153.921,241179.23837456,0
+FDS.US,D,20150821,000000,152.322,153.276,149.111,149.638,433642.59528937,0
+FDS.US,D,20150824,000000,141.977,146.717,129.317,141.659,665880.32385627,0
+FDS.US,D,20150825,000000,145.037,145.037,141.669,142.166,641804.16396445,0
+FDS.US,D,20150826,000000,144.997,145.922,140.219,145.624,464709.93904544,0
+FDS.US,D,20150827,000000,146.985,148.396,144.163,147.621,194949.06645054,0
+FDS.US,D,20150828,000000,151.875,152.282,147.284,148.455,291993.38071771,0
+FDS.US,D,20150831,000000,147.958,148.168,145.704,146.31,256373.26370672,0
+FDS.US,D,20150901,000000,143.746,144.283,141.739,142.066,344132.89935987,0
+FDS.US,D,20150902,000000,143.696,144.6,141.739,144.53,246008.76066685,0
+FDS.US,D,20150903,000000,144.73,148.048,144.73,146.727,212110.52584844,0
+FDS.US,D,20150904,000000,145.017,146.399,143.308,144.273,182966.33631211,0
+FDS.US,D,20150908,000000,146.757,150.165,146.25,149.916,390549.24790903,0
+FDS.US,D,20150909,000000,151.149,152.202,148.744,149.141,231758.70114219,0
+FDS.US,D,20150910,000000,148.714,151.506,148.714,150.175,199641.72376435,0
+FDS.US,D,20150911,000000,149.698,152.579,149.499,152.421,190311.75894421,0
+FDS.US,D,20150914,000000,152.509,153.663,151.933,153.016,259609.71790385,0
+FDS.US,D,20150915,000000,153.653,155.073,152.809,154.12,254538.66917893,0
+FDS.US,D,20150916,000000,154.14,155.083,153.593,154.11,224095.26870713,0
+FDS.US,D,20150917,000000,153.802,155.313,153.116,153.533,218257.37355865,0
+FDS.US,D,20150918,000000,152.043,154.219,151.835,152.212,587551.28903686,0
+FDS.US,D,20150921,000000,152.759,154.806,152.639,153.723,431136.75855093,0
+FDS.US,D,20150922,000000,154.626,154.846,149.489,150.692,507023.35732045,0
+FDS.US,D,20150923,000000,150.692,152.849,150.384,151.079,340728.38302004,0
+FDS.US,D,20150924,000000,149.748,149.748,147.094,147.691,501066.71167593,0
+FDS.US,D,20150925,000000,149.072,149.738,146.955,148.068,359676.13165919,0
+FDS.US,D,20150928,000000,146.955,148.396,144.442,144.878,263846.49407608,0
+FDS.US,D,20150929,000000,145.277,145.813,143.606,144.58,442147.34479805,0
+FDS.US,D,20150930,000000,145.922,148.595,145.644,148.028,389036.68862474,0
+FDS.US,D,20151001,000000,148.585,149.489,146.508,148.158,305162.60945639,0
+FDS.US,D,20151002,000000,146.031,149.618,144.987,149.509,237481.87123519,0
+FDS.US,D,20151005,000000,150.602,151.189,147.978,149.161,282272.94816483,0
+FDS.US,D,20151006,000000,148.922,149.4,147.651,148.814,327724.19734364,0
+FDS.US,D,20151007,000000,149.321,150.374,148.396,149.808,259285.66994009,0
+FDS.US,D,20151008,000000,149.301,151.059,148.406,150.662,217726.01540688,0
+FDS.US,D,20151009,000000,150.394,151.755,149.897,151.556,247736.68102023,0
+FDS.US,D,20151012,000000,151.486,152.779,149.351,152.162,152848.99652435,0
+FDS.US,D,20151013,000000,151.576,152.898,150.989,151.486,268787.72234347,0
+FDS.US,D,20151014,000000,151.536,152.411,149.638,150.055,131047.21053972,0
+FDS.US,D,20151015,000000,150.772,152.937,150.772,152.47,286379.90387954,0
+FDS.US,D,20151016,000000,153.026,153.683,151.576,153.216,178758.74458382,0
+FDS.US,D,20151019,000000,152.956,155.987,151.983,155.223,343198.99715372,0
+FDS.US,D,20151020,000000,155.083,155.75,153.713,155.61,182257.85877642,0
+FDS.US,D,20151021,000000,156.257,157.091,154.587,155.82,386770.36559864,0
+FDS.US,D,20151022,000000,156.972,160.648,156.167,160.608,413866.61225836,0
+FDS.US,D,20151023,000000,161.632,164.226,160.728,163.063,430487.65626326,0
+FDS.US,D,20151026,000000,163.112,164.106,162.189,163.024,225066.40623831,0
+FDS.US,D,20151027,000000,162.725,163.451,159.973,161.085,582154.1796279,0
+FDS.US,D,20151028,000000,161.622,162.705,160.698,162.636,268679.03544879,0
+FDS.US,D,20151029,000000,162.586,162.904,160.41,162.377,323512.58017481,0
+FDS.US,D,20151030,000000,162.645,163.57,161.294,162.228,427789.60473885,0
+FDS.US,D,20151102,000000,161.88,162.944,160.827,162.297,363998.44844298,0
+FDS.US,D,20151103,000000,162.069,162.645,159.784,160.062,344887.6694618,0
+FDS.US,D,20151104,000000,160.34,161.81,159.615,161.046,350945.95748006,0
+FDS.US,D,20151105,000000,161.095,162.467,160.976,161.642,277313.60541501,0
+FDS.US,D,20151106,000000,161.91,163.054,159.645,160.648,214813.60917352,0
+FDS.US,D,20151109,000000,160.38,161.503,159.148,161.195,376456.18056557,0
+FDS.US,D,20151110,000000,160.758,162.487,160.121,162.287,302572.23846653,0
+FDS.US,D,20151111,000000,162.645,162.774,161.453,161.98,339058.83155454,0
+FDS.US,D,20151112,000000,161.046,162.527,161.036,161.125,290051.10565538,0
+FDS.US,D,20151113,000000,160.52,160.956,154.269,154.646,623930.20159033,0
+FDS.US,D,20151116,000000,154.289,156.912,154,156.664,271159.71318384,0
+FDS.US,D,20151117,000000,157.081,158.114,156.237,157.111,217186.60637403,0
+FDS.US,D,20151118,000000,157.469,158.849,156.107,158.791,509290.68670669,0
+FDS.US,D,20151119,000000,158.859,159.724,156.365,156.723,641954.1116247,0
+FDS.US,D,20151120,000000,157.489,158.234,156.435,157.637,317899.10333664,0
+FDS.US,D,20151123,000000,157.25,158.074,156.644,157.617,217620.34759261,0
+FDS.US,D,20151124,000000,156.494,158.074,155.153,158.044,267491.5304884,0
+FDS.US,D,20151125,000000,157.876,158.621,154.846,157.399,247308.97796247,0
+FDS.US,D,20151127,000000,157.31,158.81,156.435,158.681,102498.78620386,0
+FDS.US,D,20151130,000000,159.118,159.257,157.369,157.469,297486.09433958,0
+FDS.US,D,20151201,000000,158.551,159.198,157.528,159.128,259569.46349842,0
+FDS.US,D,20151202,000000,159.138,159.903,158.264,158.869,259262.52365696,0
+FDS.US,D,20151203,000000,159.426,159.516,155.878,157.22,350705.43740758,0
+FDS.US,D,20151204,000000,157.339,161.383,157.2,160.718,281767.7553766,0
+FDS.US,D,20151207,000000,160.777,160.976,159.158,159.516,237297.70733031,0
+FDS.US,D,20151208,000000,158.611,161.135,158.274,160.101,256972.0479876,0
+FDS.US,D,20151209,000000,160.201,160.956,156.524,156.634,498501.49968946,0
+FDS.US,D,20151210,000000,156.882,158.959,156.077,158.323,237947.81597812,0
+FDS.US,D,20151211,000000,157.19,158.194,155.342,156.167,269599.85497315,0
+FDS.US,D,20151214,000000,156.117,157.518,155.313,157.27,437801.88173115,0
+FDS.US,D,20151215,000000,153.176,154.189,148.605,150.999,824949.63238075,0
+FDS.US,D,20151216,000000,150.432,151.397,148.794,150.275,631040.13595062,0
+FDS.US,D,20151217,000000,150.542,151.963,149.955,150.095,434333.96470276,0
+FDS.US,D,20151218,000000,150.005,150.005,144.869,145.137,859294.69109953,0
+FDS.US,D,20151221,000000,145.057,145.694,142.513,145.425,542107.084379,0
+FDS.US,D,20151222,000000,145.743,147.184,144.71,147.024,236595.26795543,0
+FDS.US,D,20151223,000000,147.491,148.337,146.508,147.919,208767.3974769,0
+FDS.US,D,20151224,000000,147.531,149.171,147.104,148.804,125760.80074572,0
+FDS.US,D,20151228,000000,148.158,149.946,148.008,149.878,242609.2761277,0
+FDS.US,D,20151229,000000,150.542,152.142,150.512,151.904,249774.56029547,0
+FDS.US,D,20151230,000000,151.358,152.45,150.782,150.919,235120.95035631,0
+FDS.US,D,20151231,000000,151.388,154.408,150.792,150.999,446430.41353655,0
+FDS.US,D,20160104,000000,149.231,149.231,144.213,145.474,414792.46358341,0
+FDS.US,D,20160105,000000,146.2,147.948,145.584,147.412,310135.03488799,0
+FDS.US,D,20160106,000000,144.977,146.18,144.71,145.484,451524.60854459,0
+FDS.US,D,20160107,000000,142.454,145.733,141.539,141.639,340673.03321256,0
+FDS.US,D,20160108,000000,142.325,142.743,139.473,139.612,395986.61172342,0
+FDS.US,D,20160111,000000,140.199,141.212,138.588,140.069,314737.11978956,0
+FDS.US,D,20160112,000000,141.351,141.351,138.181,139.751,466478.11380427,0
+FDS.US,D,20160113,000000,139.98,140.367,134.703,135.936,517669.64119838,0
+FDS.US,D,20160114,000000,136.283,138.797,134.415,137.615,383591.27392926,0
+FDS.US,D,20160115,000000,135.209,137.029,133.312,136.353,438074.60532798,0
+FDS.US,D,20160119,000000,139.433,139.433,134.236,135.329,455754.34019587,0
+FDS.US,D,20160120,000000,133.62,134.127,129.099,132.568,618105.3891236,0
+FDS.US,D,20160121,000000,132.695,134.098,131.067,132.348,395517.64790008,0
+FDS.US,D,20160122,000000,134.196,135.587,133.481,135.469,327293.47520547,0
+FDS.US,D,20160125,000000,135.091,135.617,133.888,134.395,362505.01000127,0
+FDS.US,D,20160126,000000,134.595,136.591,134.335,136.373,280375.95930862,0
+FDS.US,D,20160127,000000,135.826,140.228,135.617,136.77,494115.7822171,0
+FDS.US,D,20160128,000000,137.933,139.115,135.966,137.346,473054.67729252,0
+FDS.US,D,20160129,000000,138.151,139.97,137.575,139.97,349144.57283676,0
+FDS.US,D,20160201,000000,139.533,140,138.211,139.155,272044.30374331,0
+FDS.US,D,20160202,000000,137.953,137.963,134.117,134.892,330618.48909456,0
+FDS.US,D,20160203,000000,135.826,136.432,132.358,134.196,286878.05214681,0
+FDS.US,D,20160204,000000,133.928,135.319,133.382,135.209,253526.2708822,0
+FDS.US,D,20160205,000000,135.209,135.299,131.574,132.358,251255.92241555,0
+FDS.US,D,20160208,000000,130.967,131.067,128.781,130.024,352636.64250841,0
+FDS.US,D,20160209,000000,128.543,130.093,127.34,127.817,423327.40389617,0
+FDS.US,D,20160210,000000,129.327,132.318,129.04,129.119,328367.2614705,0
+FDS.US,D,20160211,000000,127.23,127.996,126.257,126.693,317812.55636495,0
+FDS.US,D,20160212,000000,128.443,130.59,126.993,130.441,368255.35181793,0
+FDS.US,D,20160216,000000,132.061,135.219,131.991,134.296,362202.09560035,0
+FDS.US,D,20160217,000000,135.219,137.923,134.802,137.316,435864.63846949,0
+FDS.US,D,20160218,000000,137.396,138.121,135.726,136.442,274732.29166636,0
+FDS.US,D,20160219,000000,135.936,138.003,135.219,137.813,169143.97984522,0
+FDS.US,D,20160222,000000,139.254,140.387,138.529,139.791,300863.43895573,0
+FDS.US,D,20160223,000000,139.542,140.099,138.37,138.728,224030.86165844,0
+FDS.US,D,20160224,000000,137.486,139.513,136.512,139.006,225470.96301295,0
+FDS.US,D,20160225,000000,139.135,141.579,139.006,141.341,234583.55404373,0
+FDS.US,D,20160226,000000,141.639,141.639,139.682,140.487,289178.59141753,0
+FDS.US,D,20160229,000000,140.347,142.513,139.85,140.179,298609.19225126,0
+FDS.US,D,20160301,000000,141.759,145.047,141.212,144.193,383214.89523842,0
+FDS.US,D,20160302,000000,143.606,144.303,141.431,143.696,303629.92296938,0
+FDS.US,D,20160303,000000,143.547,143.994,142.096,143.945,287052.15245033,0
+FDS.US,D,20160304,000000,144.093,144.81,143,144.61,231174.00590321,0
+FDS.US,D,20160307,000000,144.213,146.807,143.12,146.697,406835.17398867,0
+FDS.US,D,20160308,000000,145.872,147.899,144.471,147.144,316207.41194815,0
+FDS.US,D,20160309,000000,147.571,148.485,146.647,147.571,408357.79687432,0
+FDS.US,D,20160310,000000,143.726,146.677,139.215,141.082,690103.41232792,0
+FDS.US,D,20160311,000000,142.484,144.053,141.769,143.965,341572.71917408,0
+FDS.US,D,20160314,000000,143.07,145.237,142.841,144.233,436370.83761786,0
+FDS.US,D,20160315,000000,141.917,142.533,136.184,136.631,713795.14264782,0
+FDS.US,D,20160316,000000,134.822,140.407,133.282,139.742,464536.84510207,0
+FDS.US,D,20160317,000000,139.732,141.212,139.453,140.357,339218.84281616,0
+FDS.US,D,20160318,000000,140.029,141.759,138.598,139.82,593766.56923631,0
+FDS.US,D,20160321,000000,139.364,139.722,138.4,139.463,251348.50754806,0
+FDS.US,D,20160322,000000,138.767,141.549,138.767,141.102,188708.62724768,0
+FDS.US,D,20160323,000000,140.904,140.904,138.23,138.36,448687.67932142,0
+FDS.US,D,20160324,000000,137.625,139.294,136.333,138.966,283551.02553745,0
+FDS.US,D,20160328,000000,139.791,140.974,138.787,140.467,373292.18429822,0
+FDS.US,D,20160329,000000,139.732,141.659,139.165,141.589,326242.83522357,0
+FDS.US,D,20160330,000000,142.006,142.216,140.317,141.619,287429.53750129,0
+FDS.US,D,20160331,000000,141.471,142.305,140.526,141.142,271342.87072857,0
+FDS.US,D,20160401,000000,140.219,142.394,140.219,142.276,295745.09130442,0
+FDS.US,D,20160404,000000,142.503,142.503,140.189,142.066,313730.75965364,0
+FDS.US,D,20160405,000000,141.102,141.669,140,140.179,237590.55812986,0
+FDS.US,D,20160406,000000,140.287,141.639,139.89,141.441,288846.49257268,0
+FDS.US,D,20160407,000000,140.219,141.112,137.029,137.903,302296.49578929,0
+FDS.US,D,20160408,000000,139.085,139.95,137.416,138.3,227412.23171514,0
+FDS.US,D,20160411,000000,139.225,139.91,136.482,136.552,276995.59561205,0
+FDS.US,D,20160412,000000,136.512,139.373,135.509,139.036,408723.10560366,0
+FDS.US,D,20160413,000000,139.354,142.246,139.354,142.096,319074.53197539,0
+FDS.US,D,20160414,000000,142.226,143.597,141.549,142.693,277542.04916586,0
+FDS.US,D,20160415,000000,142.295,143.696,142.096,143.348,355973.73271914,0
+FDS.US,D,20160418,000000,141.947,144.392,141.222,143.885,310268.88078606,0
+FDS.US,D,20160419,000000,144.5,145.335,143.219,144.253,269215.42540123,0
+FDS.US,D,20160420,000000,144.293,147.621,144.193,146.896,474478.67688485,0
+FDS.US,D,20160421,000000,146.647,147.124,143.478,143.776,346235.18568381,0
+FDS.US,D,20160422,000000,143.537,144.51,142.603,144.422,211749.24255964,0
+FDS.US,D,20160425,000000,143.468,143.468,140.705,141.769,346040.95817757,0
+FDS.US,D,20160426,000000,142.464,143.905,141.262,142.166,311206.80843275,0
+FDS.US,D,20160427,000000,141.719,143.14,141.51,142.633,279473.2542667,0
+FDS.US,D,20160428,000000,141.927,143.418,140.257,140.655,210910.94456642,0
+FDS.US,D,20160429,000000,140.417,140.636,139.065,140.417,181501.07595421,0
+FDS.US,D,20160502,000000,140.864,142.056,139.722,141.729,294028.24091254,0
+FDS.US,D,20160503,000000,140.784,141.301,138.38,138.598,202772.51014721,0
+FDS.US,D,20160504,000000,137.276,139.334,137.276,138.817,202794.65007019,0
+FDS.US,D,20160505,000000,139.045,139.791,138.052,138.668,224099.29414768,0
+FDS.US,D,20160506,000000,137.853,140.447,137.694,140.238,177106.30124064,0
+FDS.US,D,20160509,000000,140.974,142.971,139.364,141.5,369925.90964356,0
+FDS.US,D,20160510,000000,141.828,142.494,141.281,142.136,245533.7586827,0
+FDS.US,D,20160511,000000,141.569,142.971,140.675,141.014,191979.29768944,0
+FDS.US,D,20160512,000000,141.858,142.464,140.079,141.271,228452.80809568,0
+FDS.US,D,20160513,000000,141.122,141.838,139.215,140.099,204564.83754929,0
+FDS.US,D,20160516,000000,140.437,142.006,140.149,141.679,240502.96436322,0
+FDS.US,D,20160517,000000,141.281,142.156,138.618,140.179,237682.13690223,0
+FDS.US,D,20160518,000000,139.732,142.325,138.34,141.112,285384.61370511,0
+FDS.US,D,20160519,000000,141.063,142.344,139.244,142.206,252370.96944615,0
+FDS.US,D,20160520,000000,142.921,144.958,142.216,144.74,291364.40563276,0
+FDS.US,D,20160523,000000,144.74,146.22,144.392,145.554,241099.73592382,0
+FDS.US,D,20160524,000000,146.2,149.151,145.624,148.814,249060.04459897,0
+FDS.US,D,20160525,000000,149.261,149.371,147.044,147.234,260861.62991293,0
+FDS.US,D,20160526,000000,147.334,147.691,145.912,146.587,217030.62055296,0
+FDS.US,D,20160527,000000,146.856,149.171,146.856,149.131,172780.96537644,0
+FDS.US,D,20160531,000000,149.638,149.668,147.681,148.645,220560.93190978,0
+FDS.US,D,20160601,000000,147.581,148.376,147.044,148.118,325461.89975809,0
+FDS.US,D,20160602,000000,147.721,149.778,147.721,149.778,169477.0850502,0
+FDS.US,D,20160603,000000,148.874,149.888,147.85,148.525,185227.62753753,0
+FDS.US,D,20160606,000000,148.555,149.975,148.267,149.628,145592.13358422,0
+FDS.US,D,20160607,000000,149.808,150.125,149.171,149.351,238346.33459194,0
+FDS.US,D,20160608,000000,149.241,149.878,148.774,149.201,163604.97365709,0
+FDS.US,D,20160609,000000,148.505,149.768,147.968,149.528,167826.65442729,0
+FDS.US,D,20160610,000000,148.168,149.141,147.909,148.675,197508.24027619,0
+FDS.US,D,20160613,000000,148.048,149.191,147.501,147.571,260523.49290727,0
+FDS.US,D,20160614,000000,147.244,148.307,147.074,147.978,206597.68502385,0
+FDS.US,D,20160615,000000,148.208,148.903,147.958,148.018,183891.18127703,0
+FDS.US,D,20160616,000000,147.422,148.287,145.425,147.821,223812.48150895,0
+FDS.US,D,20160617,000000,147.641,148.307,145.544,145.604,527035.83498341,0
+FDS.US,D,20160620,000000,147.801,148.277,146.19,147.621,262060.20483483,0
+FDS.US,D,20160621,000000,147.821,149.072,147.354,147.869,191542.53739045,0
+FDS.US,D,20160622,000000,147.869,149.032,147.591,147.84,189037.70701213,0
+FDS.US,D,20160623,000000,149.588,152.132,149.141,152.043,351283.0881256,0
+FDS.US,D,20160624,000000,147.461,148.645,144.72,145.117,619922.87552908,0
+FDS.US,D,20160627,000000,143.06,143.835,139.592,141.281,754891.8715185,0
+FDS.US,D,20160628,000000,143.905,146.837,139.612,142.991,717311.36496273,0
+FDS.US,D,20160629,000000,144.57,147.403,142.126,146.955,540359.0368229,0
+FDS.US,D,20160630,000000,147.234,150.909,146.131,150.851,548773.21391934,0
+FDS.US,D,20160701,000000,150.652,152.033,149.301,150.622,345367.70324664,0
+FDS.US,D,20160705,000000,151.476,152.212,150.542,151.496,640638.79892706,0
+FDS.US,D,20160706,000000,150.374,150.831,148.218,149.469,628605.75078182,0
+FDS.US,D,20160707,000000,149.758,150.245,148.834,149.528,298496.47991605,0
+FDS.US,D,20160708,000000,150.871,151.248,149.449,150.472,641510.30680476,0
+FDS.US,D,20160711,000000,150.851,152.043,149.878,151.278,346729.30851055,0
+FDS.US,D,20160712,000000,153.861,155.293,152.869,154.319,552088.16420707,0
+FDS.US,D,20160713,000000,154.378,155.72,154.229,155.183,382374.58452493,0
+FDS.US,D,20160714,000000,156.257,157.101,155.293,156.385,342787.39585814,0
+FDS.US,D,20160715,000000,156.345,156.803,155.57,156.405,235071.63870965,0
+FDS.US,D,20160718,000000,156.227,156.345,154.846,155.68,276847.66067207,0
+FDS.US,D,20160719,000000,155.55,156.395,155.233,156.147,257858.65126735,0
+FDS.US,D,20160720,000000,156.494,158.422,156.147,157.737,304151.21751979,0
+FDS.US,D,20160721,000000,157.856,158.323,156.674,157.3,223110.04213407,0
+FDS.US,D,20160722,000000,157.339,159.218,157.339,158.631,224729.27559277,0
+FDS.US,D,20160725,000000,158.601,159.396,158.284,159.336,392358.68343341,0
+FDS.US,D,20160726,000000,158.611,160.927,158.343,160.738,429248.82693593,0
+FDS.US,D,20160727,000000,160.738,161.065,159.963,160.638,291886.7065433,0
+FDS.US,D,20160728,000000,160.638,162.377,159.873,161.8,325679.27354745,0
+FDS.US,D,20160729,000000,161.702,162.287,160.261,160.698,357563.78173389,0
+FDS.US,D,20160801,000000,160.807,161.314,159.585,160.003,267360.70367073,0
+FDS.US,D,20160802,000000,159.833,160.39,158.601,159.993,295298.26740408,0
+FDS.US,D,20160803,000000,159.565,160.927,158.621,160.927,321262.35891089,0
+FDS.US,D,20160804,000000,161.284,161.722,160.42,161.652,192448.26151278,0
+FDS.US,D,20160805,000000,162.487,163.481,162.327,162.794,311019.62544746,0
+FDS.US,D,20160808,000000,162.457,162.824,161.334,162.327,240332.88950025,0
+FDS.US,D,20160809,000000,162.596,163.122,160.728,161.265,290224.19959875,0
+FDS.US,D,20160810,000000,161.344,162.04,160.31,161.96,260157.17781779,0
+FDS.US,D,20160811,000000,162.497,162.606,161.205,161.354,228338.08304019,0
+FDS.US,D,20160812,000000,160.797,162.079,159.744,161.453,347286.83202585,0
+FDS.US,D,20160815,000000,162.317,163.291,161.483,162.675,275122.7593991,0
+FDS.US,D,20160816,000000,162.527,163.034,161.245,162.04,258866.0177634,0
+FDS.US,D,20160817,000000,162.347,162.626,160.777,161.98,190481.83380719,0
+FDS.US,D,20160818,000000,162.257,163.51,161.771,163.311,158546.00125381,0
+FDS.US,D,20160819,000000,163.112,163.748,162.367,163.738,261032.71113605,0
+FDS.US,D,20160822,000000,163.51,164.761,162.784,164.275,243790.74292729,0
+FDS.US,D,20160823,000000,163.51,166.392,163.5,166.054,236774.40005963,0
+FDS.US,D,20160824,000000,166.302,167.545,165.458,165.765,333253.13993041,0
+FDS.US,D,20160825,000000,165.636,166.561,165.518,165.955,147319.04757745,0
+FDS.US,D,20160826,000000,166.094,167.475,165.081,165.995,184101.51054544,0
+FDS.US,D,20160829,000000,166.481,168.189,166.481,167.108,171801.77696418,0
+FDS.US,D,20160830,000000,167.455,168.449,166.809,167.575,250744.69146651,0
+FDS.US,D,20160831,000000,167.465,168.279,166.005,166.829,245371.73470082,0
+FDS.US,D,20160901,000000,167.118,169.015,166.561,168.806,293832.00068604,0
+FDS.US,D,20160902,000000,168.638,170.596,168.519,170.109,305966.69120499,0
+FDS.US,D,20160906,000000,170.803,171.639,168.578,168.816,268069.18120642,0
+FDS.US,D,20160907,000000,168.419,170.266,168.062,170.009,247663.21673032,0
+FDS.US,D,20160908,000000,170.039,170.039,168.916,169.323,180502.76669937,0
+FDS.US,D,20160909,000000,168.736,169.115,165.16,165.338,272378.41530844,0
+FDS.US,D,20160912,000000,164.623,167.266,164.116,167.206,304787.2371257,0
+FDS.US,D,20160913,000000,166.212,166.958,163.758,164.851,383309.49309121,0
+FDS.US,D,20160914,000000,165.061,165.755,163.261,163.977,449824.86627501,0
+FDS.US,D,20160915,000000,163.808,167.385,163.599,166.839,241345.28779699,0
+FDS.US,D,20160916,000000,165.945,167.138,165.258,165.488,515950.77808622,0
+FDS.US,D,20160919,000000,166.561,167.732,164.325,165.468,346125.49242899,0
+FDS.US,D,20160920,000000,166.709,166.709,163.997,164.871,325537.37676828,0
+FDS.US,D,20160921,000000,165.945,167.325,164.245,167.018,316636.12136605,0
+FDS.US,D,20160922,000000,167.732,168.896,167.206,168.519,280556.09777295,0
+FDS.US,D,20160923,000000,167.772,168.16,166.779,167.345,324709.14237642,0
+FDS.US,D,20160926,000000,166.491,166.859,163.977,165.12,503668.15262729,0
+FDS.US,D,20160927,000000,157.439,159.198,151.655,154,2209647.8423233,0
+FDS.US,D,20160928,000000,154,154.766,149.519,152.172,1285113.8426922,0
+FDS.US,D,20160929,000000,151.835,152.917,149.291,150.135,885202.42643872,0
+FDS.US,D,20160930,000000,150.959,152.709,150.335,151.904,502221.00675184,0
+FDS.US,D,20161003,000000,151.795,151.845,148.903,149.429,512710.29844855,0
+FDS.US,D,20161004,000000,149.758,150.782,147.024,148.028,554633.24899082,0
+FDS.US,D,20161005,000000,148.327,149.361,147.661,148.386,425655.11489056,0
+FDS.US,D,20161006,000000,148.337,149.191,147.531,149.032,371702.13528346,0
+FDS.US,D,20161007,000000,149.022,149.271,147.403,147.461,250934.8935322,0
+FDS.US,D,20161010,000000,148.128,149.042,147.958,148.078,276821.49530854,0
+FDS.US,D,20161011,000000,147.801,147.801,145.952,146.369,371816.86033897,0
+FDS.US,D,20161012,000000,146.558,147.044,145.912,146.369,526315.28112609,0
+FDS.US,D,20161013,000000,145.247,146.647,144.79,145.435,457347.40829104,0
+FDS.US,D,20161014,000000,146.548,147.383,145.257,145.445,285491.28787952,0
+FDS.US,D,20161017,000000,145.257,145.932,144.79,144.997,243718.2849975,0
+FDS.US,D,20161018,000000,146.359,146.717,145.157,146.061,317818.59452575,0
+FDS.US,D,20161019,000000,146.001,146.847,145.524,145.574,193892.38830783,0
+FDS.US,D,20161020,000000,144.967,145.474,143.209,143.646,302944.59171682,0
+FDS.US,D,20161021,000000,143.15,146.071,142.792,145.177,480812.70758035,0
+FDS.US,D,20161024,000000,146.955,146.955,144.62,144.71,223287.16151799,0
+FDS.US,D,20161025,000000,144.273,144.72,143.04,143.398,384705.31459972,0
+FDS.US,D,20161026,000000,142.673,145.803,142.673,144.977,310283.9761881,0
+FDS.US,D,20161027,000000,145.227,145.355,143.428,144.56,354099.89014604,0
+FDS.US,D,20161028,000000,144.52,146.896,144.52,145.684,427792.62381926,0
+FDS.US,D,20161031,000000,146.071,146.647,144.918,144.997,439582.1328116,0
+FDS.US,D,20161101,000000,145.385,145.783,142.364,142.723,607048.51031022,0
+FDS.US,D,20161102,000000,142.454,143.616,142.086,142.116,444145.976028,0
+FDS.US,D,20161103,000000,141.917,143.746,141.461,143.299,325013.06313747,0
+FDS.US,D,20161104,000000,143.16,144.63,142.533,143.11,292323.46684229,0
+FDS.US,D,20161107,000000,145.554,146.011,144.163,145.067,449209.98023196,0
+FDS.US,D,20161108,000000,144.451,147.511,144.451,146.16,286403.05016265,0
+FDS.US,D,20161109,000000,145.177,148.635,144.7,148.406,427843.94818619,0
+FDS.US,D,20161110,000000,149.718,151.805,149.361,150.662,540140.6566734,0
+FDS.US,D,20161111,000000,150.295,152.431,150.295,151.953,366043.37223918,0
+FDS.US,D,20161114,000000,152.659,153.216,150.612,151.019,614443.24458898,0
+FDS.US,D,20161115,000000,151.348,153.434,149.469,150.275,379617.1577525,0
+FDS.US,D,20161116,000000,150.055,151.029,147.741,149.419,288115.875114,0
+FDS.US,D,20161117,000000,149.768,152.242,149.39,152.232,307777.13308952,0
+FDS.US,D,20161118,000000,152.529,153.246,151.496,152.799,264778.38356195,0
+FDS.US,D,20161121,000000,153.693,154.239,151.715,152.927,285690.54718642,0
+FDS.US,D,20161122,000000,152.629,153.623,150.959,151.397,390479.80905965,0
+FDS.US,D,20161123,000000,150.851,152.839,150.155,150.572,514839.75649617,0
+FDS.US,D,20161125,000000,150.602,151.486,150.125,150.792,106115.64453237,0
+FDS.US,D,20161128,000000,150.552,151.328,149.012,150.752,458428.23907702,0
+FDS.US,D,20161129,000000,150.792,152.47,150.792,152.013,213493.2646752,0
+FDS.US,D,20161130,000000,152.252,152.47,149.946,150.562,386590.22713431,0
+FDS.US,D,20161201,000000,151.358,152.44,148.922,149.848,371725.28156659,0
+FDS.US,D,20161202,000000,149.261,150.175,149.002,149.469,286029.69055223,0
+FDS.US,D,20161205,000000,150.365,152.072,149.995,150.732,178546.40259514,0
+FDS.US,D,20161206,000000,151.496,151.805,150.502,151.785,177861.07134258,0
+FDS.US,D,20161207,000000,151.476,154.925,151.476,154.636,300153.95505991,0
+FDS.US,D,20161208,000000,154.726,156.465,153.493,156.365,286480.53989313,0
+FDS.US,D,20161209,000000,156.237,157.518,155.402,157.339,286150.45376854,0
+FDS.US,D,20161212,000000,156.524,156.783,155.014,155.323,338039.38873685,0
+FDS.US,D,20161213,000000,155.71,157.707,155.71,157.499,397193.23752639,0
+FDS.US,D,20161214,000000,157.518,158.124,154.577,154.666,288514.39372782,0
+FDS.US,D,20161215,000000,154.925,157.041,153.832,155.412,273819.52302308,0
+FDS.US,D,20161216,000000,155.412,156.753,155.173,155.402,731367.19698116,0
+FDS.US,D,20161219,000000,155.303,156.326,154.1,155.402,533777.44153396,0
+FDS.US,D,20161220,000000,154.179,154.666,148.088,151.606,1091382.4720062,0
+FDS.US,D,20161221,000000,152.352,155.75,151.705,155.263,481332.99577062,0
+FDS.US,D,20161222,000000,155.362,155.918,152.986,153.126,344025.21882532,0
+FDS.US,D,20161223,000000,152.898,154.606,152.898,153.444,224080.1733051,0
+FDS.US,D,20161227,000000,153.513,155.81,153.513,155.143,245759.18335315,0
+FDS.US,D,20161228,000000,155.303,155.65,152.946,152.966,252104.28401014,0
+FDS.US,D,20161229,000000,152.819,153.852,151.983,152.212,404168.31962847,0
+FDS.US,D,20161230,000000,151.348,154.179,151.149,153.643,389775.35696451,0
+FDS.US,D,20170103,000000,155.143,156.157,154.209,155.223,327046.91697217,0
+FDS.US,D,20170104,000000,156.007,160.3,155.54,159.535,606453.7514699,0
+FDS.US,D,20170105,000000,159.138,160.718,157.976,158.741,310363.47863884,0
+FDS.US,D,20170106,000000,158.621,161.403,157.876,160.51,316474.09738416,0
+FDS.US,D,20170109,000000,160.201,161.026,159.058,159.615,271614.58796528,0
+FDS.US,D,20170110,000000,157.001,160.45,156.385,159.296,422938.9488837,0
+FDS.US,D,20170111,000000,159.476,159.684,158.204,159.277,304386.7057916,0
+FDS.US,D,20170112,000000,158.83,159.635,156.465,159.376,235857.60597581,0
+FDS.US,D,20170113,000000,159.675,160.857,159.296,160.033,213516.41095832,0
+FDS.US,D,20170117,000000,158.81,159.853,158.014,159.178,195496.52636449,0
+FDS.US,D,20170118,000000,159.158,161.085,157.836,160.937,270203.67105471,0
+FDS.US,D,20170119,000000,160.946,161.533,158.949,159.009,276024.45808089,0
+FDS.US,D,20170120,000000,159.734,161.245,158.909,160.31,154627.23488452,0
+FDS.US,D,20170123,000000,160.3,161.075,159.575,160.986,195690.75387072,0
+FDS.US,D,20170124,000000,161.572,162.149,160.211,162.03,283664.74423281,0
+FDS.US,D,20170125,000000,162.914,164.146,162.209,163.967,163469.11503874,0
+FDS.US,D,20170126,000000,164.334,164.334,162.347,163.142,155772.47271921,0
+FDS.US,D,20170127,000000,163.659,163.798,161.732,163.083,163118.90171144,0
+FDS.US,D,20170130,000000,162.417,162.665,159.803,162.576,191946.08780495,0
+FDS.US,D,20170131,000000,162.567,162.894,161.175,162.675,186558.03563722,0
+FDS.US,D,20170201,000000,163.778,164.444,161.354,162.537,211071.96218816,0
+FDS.US,D,20170202,000000,161.682,164.464,161.682,164.057,233900.23551143,0
+FDS.US,D,20170203,000000,164.454,165.696,163.142,165.598,170184.55622576,0
+FDS.US,D,20170206,000000,164.653,166.143,164.037,165.238,200632.98849823,0
+FDS.US,D,20170207,000000,165.568,166.302,163.261,163.57,355215.94353678,0
+FDS.US,D,20170208,000000,164.077,164.703,162.964,163.699,176140.19551015,0
+FDS.US,D,20170209,000000,163.927,165.775,163.927,165.398,214616.36258688,0
+FDS.US,D,20170210,000000,165.686,167.525,165.488,167.266,179733.90755553,0
+FDS.US,D,20170213,000000,167.615,168.499,167.157,167.922,155253.19088907,0
+FDS.US,D,20170214,000000,167.008,168.499,166.561,168.072,138896.81959992,0
+FDS.US,D,20170215,000000,168.219,169.183,167.872,169.025,154801.33518804,0
+FDS.US,D,20170216,000000,168.985,169.82,167.832,169.273,171175.82095964,0
+FDS.US,D,20170217,000000,169.015,171.181,167.177,170.773,273813.48486226,0
+FDS.US,D,20170221,000000,171.5,172.632,170.366,172.195,244458.96605753,0
+FDS.US,D,20170222,000000,171.39,171.698,169.81,170.516,182733.86712071,0
+FDS.US,D,20170223,000000,171.142,171.946,168.429,170.793,157524.54571585,0
+FDS.US,D,20170224,000000,170.178,171.917,169.78,171.827,136332.61397359,0
+FDS.US,D,20170227,000000,171.717,172.056,170.187,171.043,189944.4374946,0
+FDS.US,D,20170228,000000,171.112,172.026,167.226,167.712,305037.82079953,0
+FDS.US,D,20170301,000000,169.363,170.655,168.289,170.466,217235.91802069,0
+FDS.US,D,20170302,000000,170.326,170.903,167.395,168.946,214340.61990964,0
+FDS.US,D,20170303,000000,168.746,169.343,167.832,168.132,237932.72057608,0
+FDS.US,D,20170306,000000,167.246,168.409,166.412,166.809,309926.71833985,0
+FDS.US,D,20170307,000000,167.177,167.772,165.975,166.561,234570.47136196,0
+FDS.US,D,20170308,000000,167.226,167.752,166.292,166.561,199510.89694669,0
+FDS.US,D,20170309,000000,166.541,168.389,166.541,167.615,192600.2218933,0
+FDS.US,D,20170310,000000,168.479,168.746,167.018,167.395,232940.16794176,0
+FDS.US,D,20170313,000000,167.415,167.485,165.925,166.799,225067.41259844,0
+FDS.US,D,20170314,000000,166.193,167.375,166.163,166.938,180755.36309348,0
+FDS.US,D,20170315,000000,167.792,169.69,167.792,168.966,403745.64837138,0
+FDS.US,D,20170316,000000,169.353,170.296,168.449,169.452,132832.49342084,0
+FDS.US,D,20170317,000000,169.582,170.546,168.796,169.612,270911.14223026,0
+FDS.US,D,20170320,000000,169.969,171.777,169.303,170.336,310165.22569206,0
+FDS.US,D,20170321,000000,171.28,172.086,165.885,166.133,295396.8906974,0
+FDS.US,D,20170322,000000,166.143,166.601,164.514,166.601,180564.15466766,0
+FDS.US,D,20170323,000000,167.118,169.025,166.322,167.385,226439.0814637,0
+FDS.US,D,20170324,000000,167.645,168.002,165.538,166.581,223467.29998232,0
+FDS.US,D,20170327,000000,165.368,166.591,163.808,164.534,429443.05444217,0
+FDS.US,D,20170328,000000,158.114,158.383,154.477,155.113,1295615.2107106,0
+FDS.US,D,20170329,000000,154.826,155.5,152.609,154.915,724026.80614974,0
+FDS.US,D,20170330,000000,154.806,155.392,153.762,154.984,422917.81532085,0
+FDS.US,D,20170331,000000,154.955,156.584,154.606,155.432,344835.33873474,0
+FDS.US,D,20170403,000000,156.167,157.419,153.951,154.786,445276.11846064,0
+FDS.US,D,20170404,000000,154.816,156.554,152.411,153.046,537764.64039249,0
+FDS.US,D,20170405,000000,152.789,154.17,151.407,151.675,532789.19588048,0
+FDS.US,D,20170406,000000,151.875,153.503,151.228,151.875,387205.11317736,0
+FDS.US,D,20170407,000000,151.388,151.695,148.694,150.732,490204.06036878,0
+FDS.US,D,20170410,000000,150.752,151.655,149.868,150.492,224815.82256446,0
+FDS.US,D,20170411,000000,150.662,151.308,149.528,151.308,369576.7026764,0
+FDS.US,D,20170412,000000,151.675,151.745,149.926,150.075,281793.92074013,0
+FDS.US,D,20170413,000000,150.205,150.205,148.585,148.874,272974.18050891,0
+FDS.US,D,20170417,000000,149.171,151.933,147.899,151.835,301315.29465676,0
+FDS.US,D,20170418,000000,150.989,152.332,150.9,151.924,308084.07293098,0
+FDS.US,D,20170419,000000,152.489,153.901,152.489,153.683,381249.47389297,0
+FDS.US,D,20170420,000000,154.587,154.587,152.509,153.196,322969.14570141,0
+FDS.US,D,20170421,000000,153.653,153.842,151.228,152.859,276053.64252483,0
+FDS.US,D,20170424,000000,155.133,155.352,152.372,153.782,253656.09133973,0
+FDS.US,D,20170425,000000,154.467,154.587,152.878,153.772,212982.03372614,0
+FDS.US,D,20170426,000000,153.633,154.428,152.799,154.1,204855.67562857,0
+FDS.US,D,20170427,000000,154.736,154.855,153.822,154.428,257303.14047232,0
+FDS.US,D,20170428,000000,154.766,154.786,153.226,153.901,268719.28985423,0
+FDS.US,D,20170501,000000,154.826,154.826,152.878,153.623,197687.37238039,0
+FDS.US,D,20170502,000000,154.12,154.398,153.096,153.881,179427.97407421,0
+FDS.US,D,20170503,000000,153.563,154.219,153.116,153.891,145561.94278013,0
+FDS.US,D,20170504,000000,153.921,155.51,153.434,154.597,287199.08103018,0
+FDS.US,D,20170505,000000,154.776,155.412,154.12,154.646,284462.7878206,0
+FDS.US,D,20170508,000000,154.438,154.557,151.596,151.963,208892.18613375,0
+FDS.US,D,20170509,000000,152.262,153.921,151.865,153.335,253626.90689579,0
+FDS.US,D,20170510,000000,152.739,153.326,151.278,152.013,269281.8451702,0
+FDS.US,D,20170511,000000,150.999,152.102,150.732,151.815,240081.29946627,0
+FDS.US,D,20170512,000000,151.815,152.202,150.492,151.089,167816.59082593,0
+FDS.US,D,20170515,000000,150.949,152.809,150.949,152.202,285490.28151938,0
+FDS.US,D,20170516,000000,151.924,152.679,151.228,151.466,319379.45909658,0
+FDS.US,D,20170517,000000,149.41,150.512,149.231,150.015,367202.69911575,0
+FDS.US,D,20170518,000000,149.688,151.725,149.688,150.622,234357.12301314,0
+FDS.US,D,20170519,000000,151.476,152.937,150.881,151.973,227115.35547504,0
+FDS.US,D,20170522,000000,152.262,153.316,151.695,151.953,197180.16687188,0
+FDS.US,D,20170523,000000,152.322,152.322,151.298,151.645,160872.70588806,0
+FDS.US,D,20170524,000000,151.815,152.46,151.268,152.102,203425.63787542,0
+FDS.US,D,20170525,000000,152.559,153.633,151.943,153.216,272292.87469689,0
+FDS.US,D,20170526,000000,153.226,153.673,153.026,153.206,152438.4015889,0
+FDS.US,D,20170530,000000,153.226,155.073,152.849,154.955,225907.72331193,0
+FDS.US,D,20170531,000000,155.173,157.081,154.349,156.743,272445.84143755,0
+FDS.US,D,20170601,000000,157.22,158.014,154.14,157.001,507320.23356055,0
+FDS.US,D,20170602,000000,157.14,158.363,156.197,156.445,311723.07118247,0
+FDS.US,D,20170605,000000,156.187,157.409,155.402,155.52,191023.2555603,0
+FDS.US,D,20170606,000000,154.915,155.928,154.428,154.567,179090.84342867,0
+FDS.US,D,20170607,000000,154.875,155.57,154.02,155.133,220243.92846696,0
+FDS.US,D,20170608,000000,155.57,156.355,153.951,154.855,214672.71875449,0
+FDS.US,D,20170609,000000,154.646,155.83,153.812,155.023,296843.03021272,0
+FDS.US,D,20170612,000000,155.014,157.637,154.606,156.862,295354.62357169,0
+FDS.US,D,20170613,000000,157.031,158.333,155.958,157.956,169671.31255643,0
+FDS.US,D,20170614,000000,157.976,158.621,157.29,158.412,210682.50081556,0
+FDS.US,D,20170615,000000,156.813,159.963,156.813,159.793,305644.6559615,0
+FDS.US,D,20170616,000000,159.595,160.768,158.8,160.738,277027.7991364,0
+FDS.US,D,20170619,000000,161.046,162.557,160.917,162.337,239185.6389453,0
+FDS.US,D,20170620,000000,161.86,162.139,158.581,158.661,257331.31855612,0
+FDS.US,D,20170621,000000,158.502,158.512,156.445,156.902,374063.05616234,0
+FDS.US,D,20170622,000000,156.813,157.577,155.113,157.121,221519.99311931,0
+FDS.US,D,20170623,000000,157.26,158.482,156.783,157.747,582486.27847275,0
+FDS.US,D,20170626,000000,157.757,158.929,155.68,157.121,630907.29641268,0
+FDS.US,D,20170627,000000,155.203,158.502,152.122,156.704,850838.24687737,0
+FDS.US,D,20170628,000000,157.528,161.712,156.714,160.568,1219575.6452004,0
+FDS.US,D,20170629,000000,160.877,162.914,160.042,160.4,1425685.2455583,0
+FDS.US,D,20170630,000000,161.185,161.423,156.714,157.2,708209.84389345,0
+FDS.US,D,20170703,000000,158.671,158.721,156.803,156.822,244311.03111756,0
+FDS.US,D,20170705,000000,157.011,157.995,155.938,156.355,428712.43698349,0
+FDS.US,D,20170706,000000,155.432,155.461,151.526,151.884,310642.24039649,0
+FDS.US,D,20170707,000000,151.914,153.404,151.914,153.296,266599.89540797,0
+FDS.US,D,20170710,000000,152.599,153.901,152.401,152.888,241166.15569279,0
+FDS.US,D,20170711,000000,153.066,154.368,152.908,153.583,375054.32089623,0
+FDS.US,D,20170712,000000,154.05,155.71,154.05,155.053,375385.41338094,0
+FDS.US,D,20170713,000000,155.123,155.978,154.219,155.51,227772.50864379,0
+FDS.US,D,20170714,000000,155.65,155.67,154.329,154.537,296344.88194544,0
+FDS.US,D,20170717,000000,154.587,154.646,152.539,153.663,290119.53814462,0
+FDS.US,D,20170718,000000,153.296,153.901,151.914,153.335,310636.20223567,0
+FDS.US,D,20170719,000000,153.444,154.955,152.749,154.616,269416.69742842,0
+FDS.US,D,20170720,000000,154.836,157.051,154.676,156.624,213671.39041925,0
+FDS.US,D,20170721,000000,156.892,157.18,156.157,157.131,153441.74264441,0
+FDS.US,D,20170724,000000,157.329,158.611,157.26,157.3,287409.41029858,0
+FDS.US,D,20170725,000000,157.926,158.482,157.17,157.727,274512.90515673,0
+FDS.US,D,20170726,000000,158.084,158.144,156.485,156.524,206221.30633302,0
+FDS.US,D,20170727,000000,156.763,156.763,154.239,155.82,327002.63712618,0
+FDS.US,D,20170728,000000,154.965,156.942,154.965,156.067,288444.95487844,0
+FDS.US,D,20170731,000000,156.445,159.108,156.017,158.154,291364.40563276,0
+FDS.US,D,20170801,000000,158.999,159.257,156.057,156.822,398165.38141769,0
+FDS.US,D,20170802,000000,156.842,156.842,154.08,155.54,178213.29739015,0
+FDS.US,D,20170803,000000,155.023,156.604,154.786,155.958,249327.73639513,0
+FDS.US,D,20170804,000000,156.207,156.257,154.08,154.915,190882.36514128,0
+FDS.US,D,20170807,000000,154.984,155.918,153.434,153.733,243976.91955243,0
+FDS.US,D,20170808,000000,153.623,153.663,151.963,152.242,192168.49339499,0
+FDS.US,D,20170809,000000,151.914,153.941,151.009,153.523,326779.22517601,0
+FDS.US,D,20170810,000000,153.136,154.209,149.012,150.145,396732.32458414,0
+FDS.US,D,20170811,000000,149.449,150.742,149.241,150.185,250869.48012337,0
+FDS.US,D,20170814,000000,151.388,153.236,150.722,152.839,157957.28057429,0
+FDS.US,D,20170815,000000,152.829,153.921,152.252,153.453,177418.27288277,0
+FDS.US,D,20170816,000000,153.633,155.62,153.156,154.796,211537.9069311,0
+FDS.US,D,20170817,000000,154.726,155.014,152.372,152.381,138037.38804384,0
+FDS.US,D,20170818,000000,151.924,153.146,150.384,150.412,274035.89045231,0
+FDS.US,D,20170821,000000,150.335,150.949,149.351,150.195,375655.11789738,0
+FDS.US,D,20170822,000000,150.255,152.192,149.648,151.924,276862.75607411,0
+FDS.US,D,20170823,000000,151.288,151.378,149.381,149.638,245642.44557738,0
+FDS.US,D,20170824,000000,150.135,151.318,149.381,150.105,157520.5202753,0
+FDS.US,D,20170825,000000,150.662,151.556,150.135,150.642,150312.96898183,0
+FDS.US,D,20170828,000000,150.422,150.632,148.327,148.694,270899.06590864,0
+FDS.US,D,20170829,000000,147.84,148.764,147.422,147.631,240264.45701101,0
+FDS.US,D,20170830,000000,147.611,149.4,147.214,148.972,180684.91788398,0
+FDS.US,D,20170831,000000,149.221,150.602,148.982,149.221,270818.55709776,0
+FDS.US,D,20170901,000000,149.538,150.632,148.317,150.095,205560.12772372,0
+FDS.US,D,20170905,000000,149.698,150.642,147.958,149.538,245407.96366571,0
+FDS.US,D,20170906,000000,149.538,150.365,148.208,149.082,324495.7940276,0
+FDS.US,D,20170907,000000,149.241,150.125,148.694,150.055,263068.57769102,0
+FDS.US,D,20170908,000000,149.758,152.282,149.311,151.039,217661.60835818,0
+FDS.US,D,20170911,000000,151.865,153.196,150.005,151.059,237642.88885693,0
+FDS.US,D,20170912,000000,151.536,153.006,150.215,152.908,180045.87919766,0
+FDS.US,D,20170913,000000,152.639,153.663,152.272,152.292,206675.17475432,0
+FDS.US,D,20170914,000000,152.849,153.663,151.805,153.316,335995.4713008,0
+FDS.US,D,20170915,000000,153.146,153.703,152.252,153.653,372770.88974782,0
+FDS.US,D,20170918,000000,153.792,154.796,152.629,154.666,238302.05474595,0
+FDS.US,D,20170919,000000,154.806,155.263,153.99,154.766,197150.98242794,0
+FDS.US,D,20170920,000000,155.033,156.147,154.339,155.928,238366.46179466,0
+FDS.US,D,20170921,000000,158.521,159.356,157.2,158.661,692198.65413092,0
+FDS.US,D,20170922,000000,159.228,160.47,158.561,160.052,398062.73268383,0
+FDS.US,D,20170925,000000,160.38,162.685,157.577,162.139,934102.47180334,0
+FDS.US,D,20170926,000000,167.008,172.016,166.114,170.803,1392151.3131091,0
+FDS.US,D,20170927,000000,171.589,174.828,169.253,169.909,1109397.3247993,0
+FDS.US,D,20170928,000000,169.69,170.753,167.625,169.999,547348.20796688,0
+FDS.US,D,20170929,000000,169.999,172.155,169.045,170.963,521967.80533891,0
+FDS.US,D,20171002,000000,171.757,173.277,171.33,173.237,339083.99055794,0
+FDS.US,D,20171003,000000,173.297,174.341,172.294,173.804,355519.86429783,0
+FDS.US,D,20171004,000000,173.854,174.172,171.5,171.966,408334.65059119,0
+FDS.US,D,20171005,000000,172.244,172.563,170.506,171.727,340839.08263499,0
+FDS.US,D,20171006,000000,171.857,172.106,170.406,170.556,229563.82968574,0
+FDS.US,D,20171009,000000,170.753,171.093,169.183,169.383,344459.96640404,0
+FDS.US,D,20171010,000000,170.158,170.158,167.892,168.946,407298.0996512,0
+FDS.US,D,20171011,000000,168.628,169.095,166.769,169.085,448702.77472346,0
+FDS.US,D,20171012,000000,169.203,170.089,168.539,169.145,327236.11267772,0
+FDS.US,D,20171013,000000,169.213,169.72,168.032,168.429,559231.30845185,0
+FDS.US,D,20171016,000000,168.509,168.856,166.938,168.756,338738.80903132,0
+FDS.US,D,20171017,000000,168.956,170.376,168.459,170.356,240173.88459877,0
+FDS.US,D,20171018,000000,170.783,173.04,170.406,171.003,431910.64949546,0
+FDS.US,D,20171019,000000,170.496,173.228,168.786,173.04,532593.96201411,0
+FDS.US,D,20171020,000000,173.685,176.945,173.577,176.338,842401.92985793,0
+FDS.US,D,20171023,000000,176.308,177.501,174.907,176.925,391545.54444359,0
+FDS.US,D,20171024,000000,177.332,178.773,176.845,177.78,293332.84605862,0
+FDS.US,D,20171025,000000,177.888,179.101,176.626,178.624,280062.98130634,0
+FDS.US,D,20171026,000000,179.032,181.307,179.032,179.836,242815.57995558,0
+FDS.US,D,20171027,000000,179.995,180.154,178.624,179.499,350474.98093645,0
+FDS.US,D,20171030,000000,178.455,178.753,176.626,178.554,395721.93900768,0
+FDS.US,D,20171031,000000,179.111,180.939,177.978,180.244,308687.88901253,0
+FDS.US,D,20171101,000000,180.304,180.304,175.364,175.981,1214391.8841402,0
+FDS.US,D,20171102,000000,176.278,180.751,175.733,180.353,846932.56318985,0
+FDS.US,D,20171103,000000,179.667,181.804,178.584,180.959,567954.43811003,0
+FDS.US,D,20171106,000000,180.681,181.625,179.587,181.337,216014.19681568,0
+FDS.US,D,20171107,000000,180.919,182.141,180.214,181.645,312907.55706246,0
+FDS.US,D,20171108,000000,181.595,185.839,181.048,185.392,537362.09633812,0
+FDS.US,D,20171109,000000,184.675,186.603,182.907,186.286,442006.45437903,0
+FDS.US,D,20171110,000000,186.016,186.385,184.665,186.266,287397.33397695,0
+FDS.US,D,20171113,000000,185.47,186.266,184.596,185.957,298072.80229882,0
+FDS.US,D,20171114,000000,185.062,186.483,184.268,185.322,197170.10327053,0
+FDS.US,D,20171115,000000,184.586,186.463,182.738,185.489,218229.19547485,0
+FDS.US,D,20171116,000000,185.986,186.713,185.122,185.382,189927.32937229,0
+FDS.US,D,20171117,000000,185.192,186.316,185.192,186.156,334686.19676396,0
+FDS.US,D,20171120,000000,185.976,187.686,185.759,186.385,164452.32889154,0
+FDS.US,D,20171121,000000,186.882,187.706,185.819,186.772,206568.50057991,0
+FDS.US,D,20171122,000000,186.703,187.716,186.066,187.567,140021.93023188,0
+FDS.US,D,20171124,000000,187.916,188.928,186.603,188.63,75888.611489798,0
+FDS.US,D,20171127,000000,188.77,189.197,186.454,186.643,230213.93833354,0
+FDS.US,D,20171128,000000,187.11,189.037,185.927,188.938,308789.53138626,0
+FDS.US,D,20171129,000000,189.067,190.26,188.263,188.75,262585.52482578,0
+FDS.US,D,20171130,000000,189.336,190.697,188.71,190.27,266733.74130605,0
+FDS.US,D,20171201,000000,189.893,192.505,186.016,191.781,467083.94260609,0
+FDS.US,D,20171204,000000,192.993,194.831,191.354,194.682,801265.95294195,0
+FDS.US,D,20171205,000000,192.764,193.618,189.445,192.505,1018659.869504,0
+FDS.US,D,20171206,000000,191.721,194.245,190.787,192.436,511419.13839417,0
+FDS.US,D,20171207,000000,192.267,193.48,189.743,190.39,692921.22070851,0
+FDS.US,D,20171208,000000,190.857,193.181,190.091,192.377,267875.96006032,0
+FDS.US,D,20171211,000000,192.188,194.483,191.364,194.245,314296.33405002,0
+FDS.US,D,20171212,000000,193.44,196.729,193.281,194.235,616886.686999,0
+FDS.US,D,20171213,000000,194.662,195.427,192.098,192.327,274509.88607633,0
+FDS.US,D,20171214,000000,192.406,195.02,192.406,192.724,281729.51369143,0
+FDS.US,D,20171215,000000,192.496,196.252,192.307,195.03,583488.61316814,0
+FDS.US,D,20171218,000000,195.626,197.286,192.058,194.9,805921.37493073,0
+FDS.US,D,20171219,000000,177.133,184.079,175.017,178.435,1603737.5253267,0
+FDS.US,D,20171220,000000,182.241,188.909,180.333,185.579,1749302.4871873,0
+FDS.US,D,20171221,000000,185.957,187.16,180.859,181.883,602585.3031074,0
+FDS.US,D,20171222,000000,181.883,182.986,180.83,182.877,278468.90685104,0
+FDS.US,D,20171226,000000,183.055,183.632,180.462,181.903,191511.34022623,0
+FDS.US,D,20171227,000000,182.568,184.845,182.36,183.562,321457.59277725,0
+FDS.US,D,20171228,000000,183.91,184.536,182.558,183.811,245131.21462833,0
+FDS.US,D,20171229,000000,184.526,185.182,182.828,183.502,249822.86558201,0
+FDS.US,D,20180102,000000,183.93,185.986,180.919,182.42,366734.74165255,0
+FDS.US,D,20180103,000000,182.092,184.506,182.072,183.95,271671.95049302,0
+FDS.US,D,20180104,000000,184.596,186.902,184.318,186.473,309923.69925944,0
+FDS.US,D,20180105,000000,186.772,188.143,186.026,187.467,381288.72193826,0
+FDS.US,D,20180108,000000,186.872,186.872,184.238,184.964,404604.07356733,0
+FDS.US,D,20180109,000000,185.479,186.166,184.039,184.855,290107.46182299,0
+FDS.US,D,20180110,000000,185.112,186.086,183.592,185.957,465815.92883483,0
+FDS.US,D,20180111,000000,185.749,188.163,184.675,187.537,216183.26531851,0
+FDS.US,D,20180112,000000,187.686,189.773,186.703,188.253,372240.53795618,0
+FDS.US,D,20180116,000000,188.957,190.27,187.746,188.8,425467.93190527,0
+FDS.US,D,20180117,000000,189.376,190.21,188.71,188.909,292909.1684414,0
+FDS.US,D,20180118,000000,189.376,190.011,187.567,189.684,289775.36297814,0
+FDS.US,D,20180119,000000,190.39,192.098,188.987,191.374,273999.66148741,0
+FDS.US,D,20180122,000000,190.994,191.374,188.977,189.922,365441.56887789,0
+FDS.US,D,20180123,000000,189.435,190.001,187.259,188.283,325939.92082265,0
+FDS.US,D,20180124,000000,189.057,189.524,188.233,188.61,264052.79790395,0
+FDS.US,D,20180125,000000,189.534,192.048,187.994,191.442,507775.10834199,0
+FDS.US,D,20180126,000000,191.949,198.975,190.617,198.666,584756.6269394,0
+FDS.US,D,20180129,000000,197.713,197.782,192.108,192.993,541338.22523515,0
+FDS.US,D,20180130,000000,196.848,197.851,191.004,191.084,504572.87038949,0
+FDS.US,D,20180131,000000,191.949,192.943,190.857,191.054,294285.86910734,0
+FDS.US,D,20180201,000000,191.084,194.542,190.121,194.493,220426.07965156,0
+FDS.US,D,20180202,000000,193.271,193.271,189.237,189.763,217276.17242613,0
+FDS.US,D,20180205,000000,187.676,190.18,182.877,182.907,318471.72225397,0
+FDS.US,D,20180206,000000,180.164,184.338,177.342,182.758,487948.80730417,0
+FDS.US,D,20180207,000000,182.42,186.076,182.171,182.887,259710.35391744,0
+FDS.US,D,20180208,000000,183.841,186.116,178.942,178.942,369398.57693235,0
+FDS.US,D,20180209,000000,180.025,181.774,176.14,180.701,406878.44747452,0
+FDS.US,D,20180212,000000,181.834,185.769,181.684,183.612,352958.67775191,0
+FDS.US,D,20180213,000000,182.927,186.673,182.261,186.196,235756.96996221,0
+FDS.US,D,20180214,000000,185.023,191.701,185.023,190.887,318914.52071377,0
+FDS.US,D,20180215,000000,191.631,192.764,188.293,192.118,244675.33348676,0
+FDS.US,D,20180216,000000,191.354,193.38,190.597,192.456,316317.10520296,0
+FDS.US,D,20180220,000000,191.074,192.834,191.074,191.074,204263.93586864,0
+FDS.US,D,20180221,000000,191.521,194.94,191.501,191.611,164175.57985417,0
+FDS.US,D,20180222,000000,192.138,195.218,191.064,191.661,210944.1544509,0
+FDS.US,D,20180223,000000,192.277,195.437,192.277,195.377,147562.58673034,0
+FDS.US,D,20180226,000000,195.765,197.603,194.752,196.48,129932.16350912,0
+FDS.US,D,20180227,000000,196.55,197.256,194.006,194.94,158994.83787444,0
+FDS.US,D,20180228,000000,195.586,198.548,193.946,193.946,317073.88802518,0
+FDS.US,D,20180301,000000,194.572,196.829,192.674,193.867,256539.31312915,0
+FDS.US,D,20180302,000000,192.814,197.544,191.821,197.186,249172.7569342,0
+FDS.US,D,20180305,000000,196.152,200.782,195.566,198.885,242951.43857392,0
+FDS.US,D,20180306,000000,199.73,201.012,197.216,200.912,336965.60247182,0
+FDS.US,D,20180307,000000,198.915,201.25,194.175,198.588,291046.39582981,0
+FDS.US,D,20180308,000000,198.865,199.571,196.878,198.508,210726.78066154,0
+FDS.US,D,20180309,000000,199.551,203.963,198.001,203.893,191394.60245046,0
+FDS.US,D,20180312,000000,203.646,204.41,202.383,203.616,155724.16743268,0
+FDS.US,D,20180313,000000,204.152,205.126,199.918,202.78,174092.25263355,0
+FDS.US,D,20180314,000000,203.316,203.316,200.634,201.727,198171.43160576,0
+FDS.US,D,20180315,000000,202.422,204.003,202.045,203.029,228855.35215005,0
+FDS.US,D,20180316,000000,203.406,205.81,203.198,204.837,415090.34618365,0
+FDS.US,D,20180319,000000,203.903,205.006,200.763,202.015,299342.82879035,0
+FDS.US,D,20180320,000000,202.224,206.636,201.747,205.83,217539.83878173,0
+FDS.US,D,20180321,000000,205.573,207.471,204.102,204.728,273764.1732156,0
+FDS.US,D,20180322,000000,203.266,204.917,196.987,197.136,458997.83891395,0
+FDS.US,D,20180323,000000,198.081,199.859,194.393,194.592,490404.32603582,0
+FDS.US,D,20180326,000000,196.819,202.035,196.669,200.435,619220.43615421,0
+FDS.US,D,20180327,000000,194.245,198.169,191.004,192.545,895132.18189987,0
+FDS.US,D,20180328,000000,192.595,193.638,188.323,189.416,599686.98591595,0
+FDS.US,D,20180329,000000,190.429,191.998,188.68,190.35,503787.90948347,0
+FDS.US,D,20180402,000000,189.803,190.627,183.791,187.229,429521.55053278,0
+FDS.US,D,20180403,000000,188.253,189.644,186.296,189.027,391315.08797246,0
+FDS.US,D,20180404,000000,186.256,188.014,184.855,187.06,408953.56207479,0
+FDS.US,D,20180405,000000,188.133,189.376,186.513,187.806,326724.88172867,0
+FDS.US,D,20180406,000000,186.375,188.283,183.393,184.855,311368.83241463,0
+FDS.US,D,20180409,000000,186.266,188.61,185.669,186.703,380801.64363248,0
+FDS.US,D,20180410,000000,188.909,191.344,187.299,188.977,410161.19423789,0
+FDS.US,D,20180411,000000,187.379,188.66,187.15,187.836,326395.80196422,0
+FDS.US,D,20180412,000000,188.52,190.707,188.52,189.386,294216.43025796,0
+FDS.US,D,20180413,000000,190.627,190.946,188.293,188.51,293900.43317528,0
+FDS.US,D,20180416,000000,189.584,190.041,187.14,187.409,327727.21642405,0
+FDS.US,D,20180417,000000,188.333,190.617,186.375,187.596,439066.876422,0
+FDS.US,D,20180418,000000,188.61,188.967,186.355,187.289,536425.17505157,0
+FDS.US,D,20180419,000000,187.1,188.113,185.242,185.599,360077.66935342,0
+FDS.US,D,20180420,000000,185.172,185.689,183.125,183.821,382748.9504955,0
+FDS.US,D,20180423,000000,184.189,184.199,182.528,183.045,522773.89980779,0
+FDS.US,D,20180424,000000,184.119,187.577,183.065,184.318,440414.392644,0
+FDS.US,D,20180425,000000,183.999,185.986,183.393,184.437,324172.75242398,0
+FDS.US,D,20180426,000000,184.815,186.503,183.483,185.182,240997.08718996,0
+FDS.US,D,20180427,000000,185.302,185.302,182.251,182.668,226281.08292236,0
+FDS.US,D,20180430,000000,182.828,184.358,180.432,180.522,270755.1564092,0
+FDS.US,D,20180501,000000,180.025,180.771,178.753,180.074,338426.83738918,0
+FDS.US,D,20180502,000000,180.164,180.949,177.432,177.61,506041.14982779,0
+FDS.US,D,20180503,000000,176.845,179.826,176.09,178.455,447166.06279591,0
+FDS.US,D,20180504,000000,178.335,182.161,176.905,181.088,447256.63520814,0
+FDS.US,D,20180507,000000,181.506,183.413,181.506,182.788,365353.00918594,0
+FDS.US,D,20180508,000000,182.568,185.362,182.161,185.292,269934.97289842,0
+FDS.US,D,20180509,000000,185.859,188.54,185.222,187.974,275818.15425302,0
+FDS.US,D,20180510,000000,188.113,190.081,187.826,188.57,216513.35144309,0
+FDS.US,D,20180511,000000,188.65,189.534,187.936,188.64,221750.44959044,0
+FDS.US,D,20180514,000000,188.977,189.207,185.779,187.547,294061.45079703,0
+FDS.US,D,20180515,000000,186.316,188.64,185.957,187.776,350229.42906328,0
+FDS.US,D,20180516,000000,187.906,189.247,186.97,188.68,205378.98289925,0
+FDS.US,D,20180517,000000,188.71,190.22,188.373,188.909,141734.75518322,0
+FDS.US,D,20180518,000000,188.64,190.071,187.974,188.64,199440.45173717,0
+FDS.US,D,20180521,000000,189.574,192.963,189.574,192.744,280513.83064724,0
+FDS.US,D,20180522,000000,192.973,193.828,191.422,191.979,420380.78141819,0
+FDS.US,D,20180523,000000,190.916,193.092,190.916,192.714,169565.64474216,0
+FDS.US,D,20180524,000000,192.764,193.678,191.949,193.371,127419.28224972,0
+FDS.US,D,20180525,000000,193.231,193.986,191.731,192.436,158954.58346899,0
+FDS.US,D,20180529,000000,190.897,192.247,189.147,191.374,283093.13167561,0
+FDS.US,D,20180530,000000,192.635,193.986,191.741,193.538,364580.12460154,0
+FDS.US,D,20180531,000000,193.42,194.165,191.919,192.476,183717.08097351,0
+FDS.US,D,20180601,000000,193.678,195.984,193.111,195.298,165823.9977568,0
+FDS.US,D,20180604,000000,195.884,196.937,194.712,195.645,296074.17106888,0
+FDS.US,D,20180605,000000,195.775,197.037,195.447,196.122,201437.07024684,0
+FDS.US,D,20180606,000000,197.017,197.136,195.487,196.729,276079.80788836,0
+FDS.US,D,20180607,000000,197.236,198.021,196.689,197.733,187264.50045264,0
+FDS.US,D,20180608,000000,197.306,199.76,197.306,199.571,245323.42941429,0
+FDS.US,D,20180611,000000,199.461,201.399,199.382,200.812,167831.68622797,0
+FDS.US,D,20180612,000000,200.723,202.025,200.277,201.776,215356.03728679,0
+FDS.US,D,20180613,000000,202.582,204.519,201.429,203.019,396944.66657281,0
+FDS.US,D,20180614,000000,204.102,204.698,202.353,204.33,212298.71519385,0
+FDS.US,D,20180615,000000,203.506,205.215,201.519,204.152,477454.48380677,0
+FDS.US,D,20180618,000000,203.396,205.523,203.218,204.747,163395.65074882,0
+FDS.US,D,20180619,000000,202.969,205.234,202.969,204.847,249789.65569752,0
+FDS.US,D,20180620,000000,205.89,207.441,205.593,206.636,255457.47598303,0
+FDS.US,D,20180621,000000,206.237,206.834,203.416,203.983,235941.13386709,0
+FDS.US,D,20180622,000000,205.354,205.613,201.946,202.005,295764.21214701,0
+FDS.US,D,20180625,000000,201.995,201.995,198.021,199.054,395851.7594652,0
+FDS.US,D,20180626,000000,195.318,195.715,188.373,188.76,1028597.6758462,0
+FDS.US,D,20180627,000000,189.484,195.049,189.484,191.781,529342.41241495,0
+FDS.US,D,20180628,000000,191.761,192.883,187.389,189.097,573649.43011922,0
+FDS.US,D,20180629,000000,189.406,192.008,189.217,189.704,352071.06811202,0
+FDS.US,D,20180702,000000,188.79,191.909,188.79,191.721,315296.65602514,0
+FDS.US,D,20180703,000000,192.704,193.946,190.528,190.807,155142.49127412,0
+FDS.US,D,20180705,000000,192.038,192.228,189.177,191.491,271986.94121556,0
+FDS.US,D,20180706,000000,191.551,195.169,191.551,193.072,259485.93560713,0
+FDS.US,D,20180709,000000,194.483,195.964,194.423,195.884,234002.8842453,0
+FDS.US,D,20180710,000000,196.162,197.226,195.695,196.729,266692.48054048,0
+FDS.US,D,20180711,000000,195.974,198.975,195.974,197.186,306232.37028088,0
+FDS.US,D,20180712,000000,198.815,200.207,196.072,196.649,272537.42020992,0
+FDS.US,D,20180713,000000,196.719,196.719,192.794,193.618,408942.49211329,0
+FDS.US,D,20180716,000000,194.145,195.397,192.456,193.201,266847.46000141,0
+FDS.US,D,20180717,000000,193.231,196.789,192.903,196.431,354629.23557754,0
+FDS.US,D,20180718,000000,196.967,197.643,194.92,197.494,183719.09369378,0
+FDS.US,D,20180719,000000,196.5,197.306,195.904,196.719,173565.92628246,0
+FDS.US,D,20180720,000000,196.799,197.544,196.302,196.799,457141.10446317,0
+FDS.US,D,20180723,000000,196.937,197.176,194.523,195.556,245906.11193299,0
+FDS.US,D,20180724,000000,196.749,198.716,196.471,197.057,234048.17045141,0
+FDS.US,D,20180725,000000,197.136,199.948,196.471,198.548,225719.53396651,0
+FDS.US,D,20180726,000000,198.428,199.332,195.914,196.282,153678.23727636,0
+FDS.US,D,20180727,000000,196.679,197.286,192.535,194.662,260806.28010547,0
+FDS.US,D,20180730,000000,195.099,195.099,192.694,192.893,289154.43877427,0
+FDS.US,D,20180731,000000,193.42,194.493,192.208,192.804,247223.43735092,0
+FDS.US,D,20180801,000000,192.973,194.006,191.004,191.87,247379.42317198,0
+FDS.US,D,20180802,000000,191.541,194.652,190.976,193.588,320965.48267079,0
+FDS.US,D,20180803,000000,193.848,194.722,192.008,194.195,312635.83982576,0
+FDS.US,D,20180806,000000,194.493,203.656,194.493,203.466,447100.64938707,0
+FDS.US,D,20180807,000000,203.973,208.713,203.973,204.42,556376.26474624,0
+FDS.US,D,20180808,000000,204.142,205.663,202.8,204.41,270688.73664023,0
+FDS.US,D,20180809,000000,204.45,206.676,204.3,204.946,223653.47660747,0
+FDS.US,D,20180810,000000,203.576,204.728,201.767,203.466,312497.96848713,0
+FDS.US,D,20180813,000000,203.526,206.297,203.526,205.533,235847.54237444,0
+FDS.US,D,20180814,000000,206.367,207.778,205.473,207.62,163343.32002175,0
+FDS.US,D,20180815,000000,206.417,206.834,204.201,206.627,110173.28860041,0
+FDS.US,D,20180816,000000,207.59,210.908,207.59,209.001,280765.42068122,0
+FDS.US,D,20180817,000000,208.931,211.375,208.394,211.177,266965.20413731,0
+FDS.US,D,20180820,000000,211.782,213.522,211.753,212.409,152255.24404415,0
+FDS.US,D,20180821,000000,211.862,213.751,211.812,213.005,150568.58445635,0
+FDS.US,D,20180822,000000,212.697,213.701,211.684,211.822,237656.97789883,0
+FDS.US,D,20180823,000000,212.112,213.859,211.465,212.856,147555.5422094,0
+FDS.US,D,20180824,000000,213.214,215.838,212.359,214.794,123648.45082042,0
+FDS.US,D,20180827,000000,216.225,216.225,214.138,214.556,130462.51530075,0
+FDS.US,D,20180828,000000,214.684,216.99,214.496,216.205,223802.41790758,0
+FDS.US,D,20180829,000000,216.543,218.719,215.728,217.437,176653.43917947,0
+FDS.US,D,20180830,000000,217.367,218.619,215.49,216.692,204137.13449152,0
+FDS.US,D,20180831,000000,216.403,220.846,216.403,220.299,241818.27706088,0
+FDS.US,D,20180904,000000,220.279,223.011,218.629,222.952,187460.74067914,0
+FDS.US,D,20180905,000000,223.002,223.36,217.635,221.68,265215.14386094,0
+FDS.US,D,20180906,000000,222.137,224.453,221.024,224.144,226718.84958149,0
+FDS.US,D,20180907,000000,223.727,225.684,222.992,224.014,430986.81089068,0
+FDS.US,D,20180910,000000,225.088,225.495,222.465,223.937,198193.57152876,0
+FDS.US,D,20180911,000000,223.35,224.154,221.74,223.061,257425.91640889,0
+FDS.US,D,20180912,000000,223.34,224.184,219.136,223.4,221228.14867989,0
+FDS.US,D,20180913,000000,224.234,225.148,223.907,224.87,150473.98660357,0
+FDS.US,D,20180914,000000,225.188,227.871,225.188,225.734,192222.83684233,0
+FDS.US,D,20180917,000000,226.181,226.261,222.604,222.823,282260.8718432,0
+FDS.US,D,20180918,000000,223.18,224.531,222.107,223.737,273178.4716165,0
+FDS.US,D,20180919,000000,223.827,225.108,221.928,222.773,326679.59552256,0
+FDS.US,D,20180920,000000,223.33,224.96,222.753,224.034,244673.32076649,0
+FDS.US,D,20180921,000000,224.701,225.427,221.79,222.137,498781.26780725,0
+FDS.US,D,20180924,000000,222.018,223.617,220.746,222.455,498004.35778231,0
+FDS.US,D,20180925,000000,210.282,222.674,208.781,218.212,1019094.6170827,0
+FDS.US,D,20180926,000000,218.441,220.676,215.41,216.682,424263.31882257,0
+FDS.US,D,20180927,000000,216.403,217.735,215.013,215.36,401854.69767599,0
+FDS.US,D,20180928,000000,214.406,216.762,214.376,214.824,247373.38501116,0
+FDS.US,D,20181001,000000,216.076,217.139,214.257,216.453,383771.41239359,0
+FDS.US,D,20181002,000000,216.145,216.99,214.724,215.579,294575.70082649,0
+FDS.US,D,20181003,000000,216.97,218.142,215.768,216.602,304278.01889692,0
+FDS.US,D,20181004,000000,215.936,216.98,213.383,213.721,209991.13140218,0
+FDS.US,D,20181005,000000,214.228,214.933,212.806,213.701,293259.3817687,0
+FDS.US,D,20181008,000000,213.612,214.843,209.617,210.948,368385.17227547,0
+FDS.US,D,20181009,000000,210.7,214.655,210.7,213.482,329567.84911265,0
+FDS.US,D,20181010,000000,213.294,213.482,206.794,207.004,430772.45618173,0
+FDS.US,D,20181011,000000,205.89,209.498,202.412,203.316,494584.74604045,0
+FDS.US,D,20181012,000000,206.537,210.084,202.869,204.41,520420.02344986,0
+FDS.US,D,20181015,000000,203.813,204.867,201.786,203.149,323191.55129145,0
+FDS.US,D,20181016,000000,204.5,208.791,203.366,208.295,243409.33243577,0
+FDS.US,D,20181017,000000,208.216,209.736,205.96,208.891,153505.14333298,0
+FDS.US,D,20181018,000000,208.544,211.325,207.69,208.861,384992.12723846,0
+FDS.US,D,20181019,000000,209.318,212.062,208.781,210.948,295058.75369173,0
+FDS.US,D,20181022,000000,211.654,215.271,211.355,212.131,406985.12164891,0
+FDS.US,D,20181023,000000,208.684,210.521,204.579,209.518,327603.43412733,0
+FDS.US,D,20181024,000000,209.548,212.032,206.477,206.744,306877.44712801,0
+FDS.US,D,20181025,000000,208.226,209.278,206.854,207.183,286453.36816945,0
+FDS.US,D,20181026,000000,204.519,207.024,202.999,204.927,347859.45094319,0
+FDS.US,D,20181029,000000,207.351,209.398,202.194,204.4,347149.96704736,0
+FDS.US,D,20181030,000000,205.87,210.173,205.83,209.845,229555.77880465,0
+FDS.US,D,20181031,000000,211.187,216.553,211.187,214.873,355048.88775422,0
+FDS.US,D,20181101,000000,215.4,217.695,212.102,213.095,253512.18184029,0
+FDS.US,D,20181102,000000,213.532,215.48,213.174,214.625,185334.30171194,0
+FDS.US,D,20181105,000000,214.664,216.315,213.889,215.658,247533.39627278,0
+FDS.US,D,20181106,000000,215.053,216.811,214.198,215.638,214086.01079525,0
+FDS.US,D,20181107,000000,216.841,220.866,215.549,220.448,249743.36313126,0
+FDS.US,D,20181108,000000,220.319,222.574,219.832,221.919,195266.06989336,0
+FDS.US,D,20181109,000000,221.363,223.38,220.249,221.58,281594.66143322,0
+FDS.US,D,20181112,000000,221.363,221.54,217.01,218.132,276017.41355993,0
+FDS.US,D,20181113,000000,218.162,220.796,217.218,218.53,182920.04374586,0
+FDS.US,D,20181114,000000,219.991,220.816,214.049,215.013,289792.47110045,0
+FDS.US,D,20181115,000000,213.781,219.066,213.592,218.839,247851.40607573,0
+FDS.US,D,20181116,000000,217.507,222.366,217.119,221.77,293618.65233722,0
+FDS.US,D,20181119,000000,221.81,223.607,218.182,221.103,237490.92847641,0
+FDS.US,D,20181120,000000,218.609,219.703,215.728,217.557,284906.59264054,0
+FDS.US,D,20181121,000000,217.835,222.037,217.248,218.927,304894.91766024,0
+FDS.US,D,20181123,000000,217.507,220.786,217.507,219.266,58711.050329732,0
+FDS.US,D,20181126,000000,220.259,222.753,220.259,221.919,218060.12697201,0
+FDS.US,D,20181127,000000,221.333,224.761,220.866,224.334,191780.03838252,0
+FDS.US,D,20181128,000000,224.91,227.215,223.767,225.964,433131.36434033,0
+FDS.US,D,20181129,000000,224.761,227.622,224.661,224.88,188397.66196569,0
+FDS.US,D,20181130,000000,225.277,226.748,223.797,225.774,242404.98502011,0
+FDS.US,D,20181203,000000,228.546,229.122,221.998,225.824,258112.2540216,0
+FDS.US,D,20181204,000000,225.208,226.698,219.027,219.296,250275.72764317,0
+FDS.US,D,20181206,000000,216.851,218.54,213.899,218.024,354235.74876439,0
+FDS.US,D,20181207,000000,218.719,221.73,213.631,215.41,357463.1457203,0
+FDS.US,D,20181210,000000,214.883,215.291,210.272,214.188,185053.52723402,0
+FDS.US,D,20181211,000000,217.099,218.451,213.134,215.281,323927.20055081,0
+FDS.US,D,20181212,000000,217.825,221.968,217.228,219.563,328249.5173346,0
+FDS.US,D,20181213,000000,219.276,221.233,218.152,219.603,303530.29331593,0
+FDS.US,D,20181214,000000,217.855,218.888,214.307,214.833,322961.09482032,0
+FDS.US,D,20181217,000000,214.486,215.201,208.047,209.518,523505.5236266,0
+FDS.US,D,20181218,000000,212.131,215.221,197.743,200.644,1027552.067665,0
+FDS.US,D,20181219,000000,199.948,200.237,190.32,193.528,671719.22536489,0
+FDS.US,D,20181220,000000,192.963,194.582,190.37,193.618,669774.93758228,0
+FDS.US,D,20181221,000000,193.648,195.328,186.852,187.219,774040.89218483,0
+FDS.US,D,20181224,000000,185.849,187.477,181.555,181.565,164545.92038418,0
+FDS.US,D,20181226,000000,183.225,190.627,181.327,190.22,330214.93868005,0
+FDS.US,D,20181227,000000,188.083,192.764,187.249,192.734,370988.6259471,0
+FDS.US,D,20181228,000000,192.575,194.523,190.16,192.068,307449.05968521,0
+FDS.US,D,20181231,000000,192.486,194.275,191.354,192.704,289281.24015139,0
+FDS.US,D,20190102,000000,189.793,194.045,189.793,192.018,335921.00065074,0
+FDS.US,D,20190103,000000,191.462,192.078,186.633,186.792,349742.3507575,0
+FDS.US,D,20190104,000000,189.664,193.798,188.183,192.615,287320.85060662,0
+FDS.US,D,20190107,000000,191.174,193.598,190.926,192.814,413704.58827648,0
+FDS.US,D,20190108,000000,193.858,195.338,192.118,195.208,230841.90705836,0
+FDS.US,D,20190109,000000,196.282,198.945,195.348,197.673,223634.35576489,0
+FDS.US,D,20190110,000000,196.917,198.001,195.645,197.454,182112.94291685,0
+FDS.US,D,20190111,000000,196.769,197.306,194.99,196.162,287844.1578773,0
+FDS.US,D,20190114,000000,194.682,198.279,194.045,196.222,255041.8492469,0
+FDS.US,D,20190115,000000,195.835,200.405,195.427,200.167,259152.83040214,0
+FDS.US,D,20190116,000000,201.022,202.622,200.435,201.727,271456.58942394,0
+FDS.US,D,20190117,000000,200.634,204.043,200.605,203.168,339900.14862818,0
+FDS.US,D,20190118,000000,204.4,206.646,202.502,206.507,304955.29926839,0
+FDS.US,D,20190122,000000,204.26,207.55,203.366,204.519,270439.15932651,0
+FDS.US,D,20190123,000000,206.01,207.183,204.887,206.587,310659.3485188,0
+FDS.US,D,20190124,000000,206.734,208.177,203.983,205.93,353034.1547621,0
+FDS.US,D,20190125,000000,207.719,208.127,206.317,206.317,239048.77396682,0
+FDS.US,D,20190128,000000,205.106,206.656,204.519,206.247,182580.90038006,0
+FDS.US,D,20190129,000000,205.83,206.954,204.639,205.106,173692.72765959,0
+FDS.US,D,20190130,000000,205.673,206.844,202.502,206.714,217766.26981232,0
+FDS.US,D,20190131,000000,206.417,210.948,205.593,210.531,254359.53707474,0
+FDS.US,D,20190201,000000,210.521,213.542,210.521,211.635,252796.65978365,0
+FDS.US,D,20190204,000000,210.918,211.703,209.229,211.525,130757.37882057,0
+FDS.US,D,20190205,000000,211.832,214.148,210.491,213.691,262727.42160494,0
+FDS.US,D,20190206,000000,213.343,215.897,209.607,210.511,192522.73216283,0
+FDS.US,D,20190207,000000,209.578,212.429,209.528,212.409,237759.6266327,0
+FDS.US,D,20190208,000000,211.217,213.144,210.858,213.144,173613.22520884,0
+FDS.US,D,20190211,000000,212.826,213.661,211.267,212.399,188368.47752175,0
+FDS.US,D,20190212,000000,212.826,215.48,211.782,213.651,213334.25977372,0
+FDS.US,D,20190213,000000,214.109,215.181,212.757,213.612,198887.96002254,0
+FDS.US,D,20190214,000000,211.625,215.261,206.247,213.492,213651.26321654,0
+FDS.US,D,20190215,000000,214.923,216.215,213.781,216.135,219958.12218836,0
+FDS.US,D,20190219,000000,215.191,218.252,215.033,217.467,209726.45868644,0
+FDS.US,D,20190220,000000,217.735,219.623,215.291,219.563,193820.93673817,0
+FDS.US,D,20190221,000000,219.623,220.676,218.072,219.534,170410.98725634,0
+FDS.US,D,20190222,000000,219.971,223.021,218.819,222.952,227017.73854186,0
+FDS.US,D,20190225,000000,224.074,225.575,221.968,223.041,207069.6679276,0
+FDS.US,D,20190226,000000,222.306,224.024,221.6,223.011,181406.47810143,0
+FDS.US,D,20190227,000000,222.644,226.558,222.644,226.391,444133.89970638,0
+FDS.US,D,20190228,000000,226.499,228.228,225.555,227.075,227003.64949996,0
+FDS.US,D,20190301,000000,228.497,230.693,227.612,228.964,209406.43616321,0
+FDS.US,D,20190304,000000,229.302,229.669,224.9,227.275,162832.08907271,0
+FDS.US,D,20190305,000000,227.185,229.977,226.678,228.735,261628.47633651,0
+FDS.US,D,20190306,000000,228.586,229.869,226.022,226.648,158832.81389255,0
+FDS.US,D,20190307,000000,226.311,226.311,223.091,223.29,237287.64372895,0
+FDS.US,D,20190308,000000,221.74,223.24,220.586,223.15,215053.12288587,0
+FDS.US,D,20190311,000000,223.867,226.072,223.031,225.347,190496.92920922,0
+FDS.US,D,20190312,000000,225.595,226.171,224.114,225.337,211215.8716876,0
+FDS.US,D,20190313,000000,226.062,227.374,225.495,226.072,211350.72394581,0
+FDS.US,D,20190314,000000,225.297,228.408,225.267,227.99,255261.23575653,0
+FDS.US,D,20190315,000000,228,230.752,227.075,229.192,394051.38118204,0
+FDS.US,D,20190318,000000,229.441,231.16,228.875,230.385,185854.58990221,0
+FDS.US,D,20190319,000000,230.514,231.696,230.315,231.001,210804.27039201,0
+FDS.US,D,20190320,000000,230.027,230.514,227.901,228.655,218782.6935496,0
+FDS.US,D,20190321,000000,227.98,234.637,226.986,233.982,214933.3660297,0
+FDS.US,D,20190322,000000,231.309,232.859,226.361,226.47,364608.30268535,0
+FDS.US,D,20190325,000000,225.983,227.335,224.681,225.525,323883.92706496,0
+FDS.US,D,20190326,000000,227.881,238.265,222.942,237.827,778157.91150089,0
+FDS.US,D,20190327,000000,234.2,236.416,230.663,234.687,553601.7298515,0
+FDS.US,D,20190328,000000,234.647,237.45,234.459,236.496,298779.26711423,0
+FDS.US,D,20190329,000000,237.45,240.232,236.317,239.745,285215.54520226,0
+FDS.US,D,20190401,000000,240.66,241.305,238.373,240.69,265247.34738529,0
+FDS.US,D,20190402,000000,240.56,241.821,238.443,241.434,257880.79119033,0
+FDS.US,D,20190403,000000,242.17,243.888,240.967,243.731,188783.09789774,0
+FDS.US,D,20190404,000000,244.208,244.585,241.713,244.238,201501.47729553,0
+FDS.US,D,20190405,000000,244.256,246.244,242.726,244.158,241626.06227491,0
+FDS.US,D,20190408,000000,243.392,247.069,242.2,247.039,290470.75783206,0
+FDS.US,D,20190409,000000,245.25,246.919,244.158,246.175,196109.39968727,0
+FDS.US,D,20190410,000000,246.224,248.301,246.224,247.546,146421.37433621,0
+FDS.US,D,20190411,000000,248.38,248.579,245.359,247.466,197204.31951515,0
+FDS.US,D,20190412,000000,250.06,251.192,248.589,251.192,185079.69259755,0
+FDS.US,D,20190415,000000,255.415,255.415,251.133,252.762,202367.95337257,0
+FDS.US,D,20190416,000000,253.548,256.627,253.269,254.441,293370.08138365,0
+FDS.US,D,20190417,000000,255.535,255.535,249.315,249.483,324427.36153836,0
+FDS.US,D,20190418,000000,250.347,253.985,248.251,253.091,271455.5830638,0
+FDS.US,D,20190422,000000,252.733,253.329,250.567,252.077,254509.484735,0
+FDS.US,D,20190423,000000,252.374,258.546,252.374,257.621,295507.59031235,0
+FDS.US,D,20190424,000000,257.264,259.361,256.479,256.588,271188.89762778,0
+FDS.US,D,20190425,000000,256.548,258.267,254.153,257.89,180968.7114423,0
+FDS.US,D,20190426,000000,258.078,262.102,257.979,261.785,230265.26270048,0
+FDS.US,D,20190429,000000,261.527,264.469,261.527,263.196,219860.50525517,0
+FDS.US,D,20190430,000000,263.206,266.813,263.206,266.386,275537.3797751,0
+FDS.US,D,20190501,000000,266.157,266.157,262.212,262.679,268763.5697002,0
+FDS.US,D,20190502,000000,261.955,265.353,260.255,265.083,207181.37390269,0
+FDS.US,D,20190503,000000,265.501,269.963,265.501,269.228,224066.0842632,0
+FDS.US,D,20190506,000000,263.355,274.524,263.355,274.047,385966.28385004,0
+FDS.US,D,20190507,000000,271.473,272.398,267.27,268.671,360102.82835683,0
+FDS.US,D,20190508,000000,268.005,269.049,266.933,267.052,275669.21295291,0
+FDS.US,D,20190509,000000,263.832,269.079,263.206,268.83,170763.21330392,0
+FDS.US,D,20190510,000000,268.065,271.732,264.479,271.126,258382.96489817,0
+FDS.US,D,20190513,000000,266.763,267.777,261.149,262.888,328957.99487028,0
+FDS.US,D,20190514,000000,264.011,272.258,263.523,267.3,510274.90691963,0
+FDS.US,D,20190515,000000,264.576,268.611,263.116,265.521,403780.87097614,0
+FDS.US,D,20190516,000000,266.893,272.308,265.84,268.989,310252.77902389,0
+FDS.US,D,20190517,000000,267.062,271.315,266.843,268.83,344029.24426587,0
+FDS.US,D,20190520,000000,267.499,268.681,266.057,267.29,341780.02936208,0
+FDS.US,D,20190521,000000,268.393,272.715,268.393,271.94,441779.01698832,0
+FDS.US,D,20190522,000000,272.238,274.147,270.878,270.878,332434.9691399,0
+FDS.US,D,20190523,000000,268.9,269.904,265.61,268.532,434628.82822258,0
+FDS.US,D,20190524,000000,270.112,272.04,268.771,270.519,362521.11176345,0
+FDS.US,D,20190528,000000,270.698,273.869,265.969,266.933,2340689.0147022,0
+FDS.US,D,20190529,000000,266.436,269.536,264.636,268.462,434687.19711046,0
+FDS.US,D,20190530,000000,268.393,270.221,266.276,269.357,597910.76027605,0
+FDS.US,D,20190531,000000,266.674,271.026,266.306,269.307,550925.81825009,0
+FDS.US,D,20190603,000000,269.516,270.112,265.063,268.075,370503.56036158,0
+FDS.US,D,20190604,000000,270.559,276.044,268.502,275.905,451023.44119689,0
+FDS.US,D,20190605,000000,276.868,278.767,274.087,277.793,489882.02512528,0
+FDS.US,D,20190606,000000,277.793,282.186,276.701,280.466,339426.15300416,0
+FDS.US,D,20190607,000000,281.222,285.802,281.222,282.84,232733.8641139,0
+FDS.US,D,20190610,000000,285.227,288.982,285.227,287.611,363092.72432065,0
+FDS.US,D,20190611,000000,289.38,290.304,284.54,285.574,317352.64978283,0
+FDS.US,D,20190612,000000,286.438,291.924,286.309,291.874,441968.21269387,0
+FDS.US,D,20190613,000000,293.463,294.358,285.027,287.421,376987.53871733,0
+FDS.US,D,20190614,000000,287.303,288.356,285.167,286.885,356881.46956174,0
+FDS.US,D,20190617,000000,287.581,290.165,285.127,286.2,235171.2683631,0
+FDS.US,D,20190618,000000,287.958,291.714,287.958,290.82,273247.91046588,0
+FDS.US,D,20190619,000000,290.462,293.295,289.598,292.411,529621.1741726,0
+FDS.US,D,20190620,000000,294.725,295.639,289.24,291.646,552237.10550719,0
+FDS.US,D,20190621,000000,288.962,289.975,286.746,288.565,692052.7319112,0
+FDS.US,D,20190624,000000,288.465,289.618,283.676,283.974,817854.7934225,0
+FDS.US,D,20190625,000000,288.585,292.361,274.186,276.174,1518242.1999794,0
+FDS.US,D,20190626,000000,275.925,281.102,275.299,280.109,960321.17242454,0
+FDS.US,D,20190627,000000,271.752,276.848,271.295,276.313,1022395.4783285,0
+FDS.US,D,20190628,000000,277.515,278.836,272.735,277.405,746307.61955907,0
+FDS.US,D,20190701,000000,280.943,280.943,276.621,277.585,327144.53390535,0
+FDS.US,D,20190702,000000,277.038,284.331,276.601,283.497,545411.97106536,0
+FDS.US,D,20190703,000000,284.421,286.717,284.421,286.617,324153.63158139,0
+FDS.US,D,20190705,000000,286.915,288.128,282.92,286.021,319206.3651532,0
+FDS.US,D,20190708,000000,283.814,284.143,277.615,280.466,378531.29516584,0
+FDS.US,D,20190709,000000,280.129,282.246,278.728,281.719,430204.86906507,0
+FDS.US,D,20190710,000000,283.259,284.133,280.853,282.186,499900.3402784,0
+FDS.US,D,20190711,000000,283.229,286.2,282.513,285.067,377325.67572301,0
+FDS.US,D,20190712,000000,286.22,287.154,284.421,287.074,301722.87051181,0
+FDS.US,D,20190715,000000,286.538,287.054,283.795,284.927,444373.41341872,0
+FDS.US,D,20190716,000000,282.106,282.106,270.828,274.017,542814.55555455,0
+FDS.US,D,20190717,000000,273.162,277.188,273.123,273.749,335296.05100633,0
+FDS.US,D,20190718,000000,276.491,277.108,273.977,276.491,285831.43760545,0
+FDS.US,D,20190719,000000,276.82,278.688,270.638,270.878,443671.98040398,0
+FDS.US,D,20190722,000000,271.046,274.087,269.854,271.851,341277.85565426,0
+FDS.US,D,20190723,000000,273.212,274.484,267.897,269.089,311898.17784613,0
+FDS.US,D,20190724,000000,268.055,269.963,264.876,269.963,506357.14691047,0
+FDS.US,D,20190725,000000,269.963,271.662,268.264,268.93,221407.28078409,0
+FDS.US,D,20190726,000000,269.963,274.812,269.466,274.504,254487.344812,0
+FDS.US,D,20190729,000000,274.713,275.488,271.851,273.083,282468.1820312,0
+FDS.US,D,20190730,000000,271.771,272.745,266.227,267.607,347562.57470309,0
+FDS.US,D,20190731,000000,267.617,272.855,267.617,268.462,439610.3108954,0
+FDS.US,D,20190801,000000,268.413,273.382,268.413,270.509,327986.85733912,0
+FDS.US,D,20190802,000000,270.688,270.986,266.963,269.694,339651.5776746,0
+FDS.US,D,20190805,000000,265.909,266.982,257.562,261.248,547113.7260552,0
+FDS.US,D,20190806,000000,261.865,266.564,261.865,266.117,251814.45229099,0
+FDS.US,D,20190807,000000,262.729,267.558,261.735,265.889,350285.7852309,0
+FDS.US,D,20190808,000000,268.81,273.57,267.072,272.557,359075.33465805,0
+FDS.US,D,20190809,000000,271.791,272.587,267.4,269.407,201702.74932272,0
+FDS.US,D,20190812,000000,267.597,268.949,264.656,265.213,207426.92577585,0
+FDS.US,D,20190813,000000,264.249,271.861,264.249,270.321,435953.19816146,0
+FDS.US,D,20190814,000000,266.306,268.82,260.055,261.089,373646.42306607,0
+FDS.US,D,20190815,000000,262.142,265.66,260.712,263.465,274051.99221448,0
+FDS.US,D,20190816,000000,265.79,268.801,265.243,268.214,252754.39265794,0
+FDS.US,D,20190819,000000,271.066,272,268.393,268.582,215665.99620865,0
+FDS.US,D,20190820,000000,267.667,269.208,264.439,267.072,550127.77466229,0
+FDS.US,D,20190821,000000,268.979,271.076,267.667,268.791,226962.38873438,0
+FDS.US,D,20190822,000000,270.092,270.092,266.048,267.012,252386.0648482,0
+FDS.US,D,20190823,000000,266.057,268.403,259.937,261,261695.90246562,0
+FDS.US,D,20190826,000000,262.988,263.315,260.185,262.898,203455.82867949,0
+FDS.US,D,20190827,000000,264.836,265.919,262.549,264.986,261081.01642257,0
+FDS.US,D,20190828,000000,264.219,268.104,263.315,267.16,189452.32738814,0
+FDS.US,D,20190829,000000,267.975,269.228,262.599,262.898,277747.34663359,0
+FDS.US,D,20190830,000000,264.12,264.986,261.388,264.1,257329.30583585,0
+FDS.US,D,20190903,000000,262.372,264.956,260.474,262.392,312962.90686993,0
+FDS.US,D,20190904,000000,264.796,265.053,259.688,263.008,311654.63869323,0
+FDS.US,D,20190905,000000,265.969,268.611,263.495,265.79,258663.73937608,0
+FDS.US,D,20190906,000000,266.097,269.566,265.959,267.538,270183.54385199,0
+FDS.US,D,20190909,000000,269.099,269.387,258.188,260.881,356080.40689353,0
+FDS.US,D,20190910,000000,259.241,261.895,254.223,261.895,542194.63771082,0
+FDS.US,D,20190911,000000,262.172,265.939,260.562,265.909,337152.7854571,0
+FDS.US,D,20190912,000000,267.995,270.391,266.187,268.522,231604.7280414,0
+FDS.US,D,20190913,000000,270.798,271.046,266.296,269.297,329856.67447167,0
+FDS.US,D,20190916,000000,267.687,269.566,265.998,269.247,242119.17874152,0
+FDS.US,D,20190917,000000,268.87,273.004,268.87,272.825,222439.80628354,0
+FDS.US,D,20190918,000000,273.222,281.45,272.288,274.674,485036.40107081,0
+FDS.US,D,20190919,000000,275.468,279.879,274.454,276.641,285793.19592029,0
+FDS.US,D,20190920,000000,277.595,277.724,273.342,273.987,509352.07467497,0
+FDS.US,D,20190923,000000,271.255,271.493,263.882,265.393,592423.07845485,0
+FDS.US,D,20190924,000000,265.383,266.426,260.075,260.454,552418.25033166,0
+FDS.US,D,20190925,000000,260.016,264.776,260.016,263.046,454359.52504748,0
+FDS.US,D,20190926,000000,242.458,247.218,232.71,238.483,1889667.5862255,0
+FDS.US,D,20190927,000000,231.975,239.765,231.011,235.015,906662.04997714,0
+FDS.US,D,20190930,000000,235.015,237.529,233.376,235.84,530348.77255087,0
+FDS.US,D,20191001,000000,236.109,237.808,230.524,233.018,503451.78519806,0
+FDS.US,D,20191002,000000,231.09,233.177,227.851,229.052,519695.44415199,0
+FDS.US,D,20191003,000000,228.735,231.985,226.401,231.199,505849.94140196,0
+FDS.US,D,20191004,000000,231.975,234.36,230.613,233.962,257245.77794457,0
+FDS.US,D,20191007,000000,233.306,234.31,232.064,232.402,348251.9313962,0
+FDS.US,D,20191008,000000,230.941,230.941,226.241,227.404,498335.45026703,0
+FDS.US,D,20191009,000000,229.679,235.522,228.765,233.843,419649.15759937,0
+FDS.US,D,20191010,000000,233.385,235.859,231.606,234.35,324696.05969466,0
+FDS.US,D,20191011,000000,238.315,240.272,236.566,238.106,542573.02912193,0
+FDS.US,D,20191014,000000,237.788,239.587,236.426,236.853,235004.21258054,0
+FDS.US,D,20191015,000000,238.583,240.461,237.649,238.97,405027.75118455,0
+FDS.US,D,20191016,000000,239.258,241.684,237.678,241.634,339593.20878672,0
+FDS.US,D,20191017,000000,242.388,245.519,241.087,244.385,288272.8672952,0
+FDS.US,D,20191018,000000,244.305,246.343,242.278,242.398,488085.67228266,0
+FDS.US,D,20191021,000000,243.998,245.042,240.461,242.667,273999.66148741,0
+FDS.US,D,20191022,000000,243.898,247.069,242.548,243.282,356942.85753003,0
+FDS.US,D,20191023,000000,243.282,245.688,243.174,245.568,251600.09758205,0
+FDS.US,D,20191024,000000,246.819,246.819,244.158,245.776,224486.74280001,0
+FDS.US,D,20191025,000000,245.757,247.159,244.256,246.602,199124.45465449,0
+FDS.US,D,20191028,000000,248.172,251.053,248.172,250.308,317949.42134343,0
+FDS.US,D,20191029,000000,250.417,253.011,248.32,248.817,344062.45415035,0
+FDS.US,D,20191030,000000,248.708,248.708,243.998,246.224,240572.4032126,0
+FDS.US,D,20191031,000000,245.578,246.482,243.233,246.065,316257.72995494,0
+FDS.US,D,20191101,000000,247.169,249.086,246.462,248.36,210682.50081556,0
+FDS.US,D,20191104,000000,249.046,251.262,247.675,248.033,301036.53289911,0
+FDS.US,D,20191105,000000,249.353,249.91,244.445,247.803,226001.31480457,0
+FDS.US,D,20191106,000000,247.149,250.238,246.502,249.423,236364.81148431,0
+FDS.US,D,20191107,000000,250.189,250.208,244.275,245.359,368478.7637681,0
+FDS.US,D,20191108,000000,245.359,245.916,238.393,239.487,500520.25812212,0
+FDS.US,D,20191111,000000,238.156,244.545,238.156,241.007,458616.42842244,0
+FDS.US,D,20191112,000000,240.868,244.335,240.749,243.451,265411.38408744,0
+FDS.US,D,20191113,000000,242.488,248.39,241.961,247.426,238094.74455796,0
+FDS.US,D,20191114,000000,246.482,252.524,245.956,252.345,362124.60586989,0
+FDS.US,D,20191115,000000,252.345,253.051,246.929,247.267,533220.92437879,0
+FDS.US,D,20191118,000000,246.939,247.943,243.253,245.409,396470.6709488,0
+FDS.US,D,20191119,000000,247.139,252.315,246.979,252.176,290991.04602233,0
+FDS.US,D,20191120,000000,251.371,255.147,249.443,254.193,286578.15682631,0
+FDS.US,D,20191121,000000,254.68,254.68,249.93,250.308,312071.2717895,0
+FDS.US,D,20191122,000000,250.705,253.111,250.337,252.524,203062.34186635,0
+FDS.US,D,20191125,000000,252.345,254.8,252.276,253.219,294149.00412886,0
+FDS.US,D,20191126,000000,253.518,256.597,253.031,254.313,525194.19593468,0
+FDS.US,D,20191127,000000,255.992,255.992,252.196,254.859,244468.02329876,0
+FDS.US,D,20191129,000000,254.084,255.207,252.216,252.723,153662.13551418,0
+FDS.US,D,20191202,000000,253.031,254.313,251.302,253.189,306151.86147,0
+FDS.US,D,20191203,000000,252.037,253.169,250.248,252.921,286900.19206981,0
+FDS.US,D,20191204,000000,253.607,256.597,253.508,256.568,269184.22823702,0
+FDS.US,D,20191205,000000,257.224,258.894,256.439,256.737,343940.68457391,0
+FDS.US,D,20191206,000000,258.059,262.719,257.224,262.302,384370.19667447,0
+FDS.US,D,20191209,000000,261.655,263.026,260.235,262.659,374708.13300947,0
+FDS.US,D,20191210,000000,262.669,264.676,261.895,263.156,369098.68161184,0
+FDS.US,D,20191211,000000,262.789,264.508,260.105,264.359,304346.45138616,0
+FDS.US,D,20191212,000000,263.008,264.329,261.099,262.849,635665.36713532,0
+FDS.US,D,20191213,000000,261.895,264.159,261.039,264.04,328246.49825419,0
+FDS.US,D,20191216,000000,266.555,268.472,263.306,264.359,454518.52994896,0
+FDS.US,D,20191217,000000,264.409,264.916,260.851,261.408,467389.87608741,0
+FDS.US,D,20191218,000000,261.418,264.518,260.632,261.915,518167.78946566,0
+FDS.US,D,20191219,000000,257.174,263.086,250.805,262.629,839327.49964268,0
+FDS.US,D,20191220,000000,255.386,261.995,255.386,257.92,793673.97207655,0
+FDS.US,D,20191223,000000,259.718,262.789,258.993,260.602,319454.93610676,0
+FDS.US,D,20191224,000000,261.556,261.606,259.838,259.937,114732.10001615,0
+FDS.US,D,20191226,000000,261.218,262.452,260.046,261.755,147432.76627282,0
+FDS.US,D,20191227,000000,262.739,265.61,261.268,263.862,232961.30150462,0
+FDS.US,D,20191230,000000,264.289,264.339,259.578,260.562,293326.8078978,0
+FDS.US,D,20191231,000000,259.898,262.262,259.898,261.119,266720.65862428,0
+FDS.US,D,20200102,000000,261.478,262.978,259.48,261.546,321503.88534351,0
+FDS.US,D,20200103,000000,258.824,262.192,257.791,261.488,243897.41710169,0
+FDS.US,D,20200106,000000,259.738,260.175,256.707,260.036,359568.45112464,0
+FDS.US,D,20200107,000000,259.878,263.126,259.081,259.908,243744.45036103,0
+FDS.US,D,20200108,000000,260.016,263.156,259.927,261.905,296500.86776651,0
+FDS.US,D,20200109,000000,263.455,265.193,261.238,261.606,446343.86656486,0
+FDS.US,D,20200110,000000,261.925,261.925,257.532,257.801,387257.44390443,0
+FDS.US,D,20200113,000000,257.84,261.536,257.84,259.868,374242.18826654,0
+FDS.US,D,20200114,000000,259.371,262.809,259.361,261.01,306662.08605892,0
+FDS.US,D,20200115,000000,260.911,264.966,260.911,264.269,278242.47582046,0
+FDS.US,D,20200116,000000,265.939,269.188,265.65,268.989,266633.10529245,0
+FDS.US,D,20200117,000000,269.654,270.619,267.538,268.384,247815.17711084,0
+FDS.US,D,20200121,000000,266.893,272.994,266.893,269.397,352217.99669187,0
+FDS.US,D,20200122,000000,270.868,274.404,270.868,271.801,263119.90205795,0
+FDS.US,D,20200123,000000,270.073,273.133,269.476,272.636,234172.95910826,0
+FDS.US,D,20200124,000000,273.62,274.117,268.075,269.158,206366.22219258,0
+FDS.US,D,20200127,000000,265.083,269.148,264.249,266.953,279910.01456569,0
+FDS.US,D,20200128,000000,267.985,272.855,264.299,271.006,403747.66109165,0
+FDS.US,D,20200129,000000,272.487,281.212,272.258,279.929,563457.01466259,0
+FDS.US,D,20200130,000000,279.939,282.82,276.82,282.713,410020.30381886,0
+FDS.US,D,20200131,000000,281.739,284.163,277.128,278.469,998047.60120001,0
+FDS.US,D,20200203,000000,279.185,282.82,279.095,282.246,291973.25351499,0
+FDS.US,D,20200204,000000,284.7,289.092,284.7,287.204,279225.68967326,0
+FDS.US,D,20200205,000000,289.727,291.287,280.376,282.363,393479.76862483,0
+FDS.US,D,20200206,000000,283.1,285.266,280.863,282.186,321487.78358133,0
+FDS.US,D,20200207,000000,281.35,281.549,277.982,278.767,298846.69324335,0
+FDS.US,D,20200210,000000,277.783,283.05,277.385,282.324,353633.94540311,0
+FDS.US,D,20200211,000000,283.367,285.414,282.076,284.5,252599.41319701,0
+FDS.US,D,20200212,000000,285.514,287.701,283.05,285.424,247977.20109272,0
+FDS.US,D,20200213,000000,284.56,289.847,284.203,288.902,297681.32820594,0
+FDS.US,D,20200214,000000,289.072,292.549,288.902,291.546,195841.70789111,0
+FDS.US,D,20200218,000000,291.089,295.888,291.089,294.845,201633.31047334,0
+FDS.US,D,20200219,000000,296.742,301.95,296.742,300.43,308968.66349045,0
+FDS.US,D,20200220,000000,300.22,300.22,290.324,294.567,282356.47605611,0
+FDS.US,D,20200221,000000,293.215,293.692,289.399,291.596,358532.90654479,0
+FDS.US,D,20200224,000000,283.924,289.548,282.98,287.194,236373.86872553,0
+FDS.US,D,20200225,000000,287.79,289.668,278.975,280.366,345298.26439726,0
+FDS.US,D,20200226,000000,280.496,287.303,280.496,282.186,383279.30228712,0
+FDS.US,D,20200227,000000,277.296,281.172,271.433,271.771,303267.63332045,0
+FDS.US,D,20200228,000000,263.713,267.39,256.082,259.529,803326.97850031,0
+FDS.US,D,20200302,000000,260.692,274.852,257.92,274.434,519267.74109423,0
+FDS.US,D,20200303,000000,275.448,278.379,267.985,272.09,307443.02152439,0
+FDS.US,D,20200304,000000,277.435,287.174,275.16,286.726,295169.45330668,0
+FDS.US,D,20200305,000000,281.847,283.894,278.628,281.837,565231.22758222,0
+FDS.US,D,20200306,000000,272.735,276.511,267.062,272.318,620449.20188017,0
+FDS.US,D,20200309,000000,251.262,265.56,243.491,255.505,729892.87938204,0
+FDS.US,D,20200310,000000,264.239,264.389,247.983,264.05,526146.21262326,0
+FDS.US,D,20200311,000000,257.82,260.612,242.647,248.748,502116.3452977,0
+FDS.US,D,20200312,000000,229.461,243.184,215.311,227.752,766525.39468976,0
+FDS.US,D,20200313,000000,238.92,247.366,229.332,246.929,487434.55727472,0
+FDS.US,D,20200316,000000,217.586,241.384,213.194,220.636,666638.11303861,0
+FDS.US,D,20200317,000000,225.068,246.254,220.508,240.798,652082.12003263,0
+FDS.US,D,20200318,000000,226.858,236.674,201.886,214.069,839060.81420667,0
+FDS.US,D,20200319,000000,214.069,240.937,209.785,229.332,453969.05731474,0
+FDS.US,D,20200320,000000,228.477,233.445,209.408,212.697,914152.38846881,0
+FDS.US,D,20200323,000000,210.491,211.654,190.488,199.591,637021.94059854,0
+FDS.US,D,20200324,000000,207.183,228.278,206.914,225.734,604956.28758763,0
+FDS.US,D,20200325,000000,224.384,243.392,221.82,227.075,547946.99224776,0
+FDS.US,D,20200326,000000,229.332,251.322,224.144,251.322,541913.8632329,0
+FDS.US,D,20200327,000000,243.431,263.514,238.036,248.529,509582.5311461,0
+FDS.US,D,20200330,000000,254.263,265.76,253.378,261.556,531724.46685668,0
+FDS.US,D,20200331,000000,257.462,262.589,251.391,254.343,369803.13370698,0
+FDS.US,D,20200401,000000,242.815,254.571,242.815,249.344,365302.69117913,0
+FDS.US,D,20200402,000000,245.926,256.617,244.425,255.952,404843.58727967,0
+FDS.US,D,20200403,000000,251.292,256.13,243.084,246.969,318250.32302406,0
+FDS.US,D,20200406,000000,254.143,262.888,247.296,260.434,316893.74956084,0
+FDS.US,D,20200407,000000,262.569,270.768,257.254,261.338,349966.76906781,0
+FDS.US,D,20200408,000000,264.469,266.286,258.605,264.399,252347.82316303,0
+FDS.US,D,20200409,000000,267.617,278.062,263.315,272.398,371968.82071949,0
+FDS.US,D,20200413,000000,270.053,270.053,259.558,265.053,302829.86666132,0
+FDS.US,D,20200414,000000,271.93,276.898,268.403,272.368,216062.5021022,0
+FDS.US,D,20200415,000000,267.36,273.65,263.505,270.401,230071.03519425,0
+FDS.US,D,20200416,000000,272.467,276.948,268.83,275.577,220534.76654625,0
+FDS.US,D,20200417,000000,280.526,283.994,274.167,274.276,327935.53297219,0
+FDS.US,D,20200420,000000,271.404,275.071,266.733,269.973,263566.7259583,0
+FDS.US,D,20200421,000000,265.403,266.257,259.431,260.075,236314.49347751,0
+FDS.US,D,20200422,000000,265.56,266.416,261.576,265.8,150720.54483687,0
+FDS.US,D,20200423,000000,265.113,269.556,263.882,266.763,177436.38736522,0
+FDS.US,D,20200424,000000,267.797,269.327,263.176,267.777,270329.4660717,0
+FDS.US,D,20200427,000000,270.908,280.705,268.611,279.125,193061.13483556,0
+FDS.US,D,20200428,000000,282.116,282.8,267.677,268.542,278967.05511833,0
+FDS.US,D,20200429,000000,275.199,280.029,269.138,276.591,214707.94135925,0
+FDS.US,D,20200430,000000,273.749,273.749,267.36,268.344,482237.71353282,0
+FDS.US,D,20200501,000000,265.491,266.684,261.418,262.898,276171.38666073,0
+FDS.US,D,20200504,000000,260.831,262.988,258.307,262.51,194049.38048903,0
+FDS.US,D,20200505,000000,267.37,269.734,264.279,266.097,334163.89585342,0
+FDS.US,D,20200506,000000,268.174,268.174,259.808,259.808,263047.44412816,0
+FDS.US,D,20200507,000000,263.742,274.384,261.576,269.029,315283.57334337,0
+FDS.US,D,20200508,000000,272.189,274.276,268.601,269.367,223292.19331867,0
+FDS.US,D,20200511,000000,269.664,280.883,267.677,278.708,369694.44681231,0
+FDS.US,D,20200512,000000,279.989,282.84,274.444,274.444,246621.63398963,0
+FDS.US,D,20200513,000000,271.275,277.257,268.582,272.328,359051.18201478,0
+FDS.US,D,20200514,000000,268.492,272.755,265.482,272.338,243518.01933044,0
+FDS.US,D,20200515,000000,271.026,276.004,271.026,274.236,356458.79830465,0
+FDS.US,D,20200518,000000,279.353,285.644,279.015,284.243,239963.55533037,0
+FDS.US,D,20200519,000000,282.96,288.385,280.316,280.446,187146.75631674,0
+FDS.US,D,20200520,000000,285.534,285.911,281.966,283.854,169503.25041374,0
+FDS.US,D,20200521,000000,283.357,286.398,281.986,283.367,199572.28491497,0
+FDS.US,D,20200522,000000,284.65,285.266,280.356,282.314,102189.83364214,0
+FDS.US,D,20200526,000000,287.869,290.482,283.427,288.385,232239.74128716,0
+FDS.US,D,20200527,000000,292.281,293.444,288.545,293.444,253775.84819591,0
+FDS.US,D,20200528,000000,297.636,297.636,293.871,296.415,273167.40165501,0
+FDS.US,D,20200529,000000,295.978,301.284,294.607,300.827,587705.26213765,0
+FDS.US,D,20200601,000000,301.523,302.128,294.845,299.823,223597.12043986,0
+FDS.US,D,20200602,000000,301.324,303.023,295.849,298.323,230507.79549324,0
+FDS.US,D,20200603,000000,302.277,307.037,299.923,306.461,277067.0471817,0
+FDS.US,D,20200604,000000,303.997,307.614,301.164,304.414,308351.76472713,0
+FDS.US,D,20200605,000000,308.826,311.618,306.888,310.098,215137.65713729,0
+FDS.US,D,20200608,000000,308.686,310.008,303.638,307.882,193638.78555357,0
+FDS.US,D,20200609,000000,302.814,302.814,291.694,298.253,482101.85491447,0
+FDS.US,D,20200610,000000,298.213,305.06,297.149,299.227,259378.25507259,0
+FDS.US,D,20200611,000000,292.043,292.46,277.385,278.012,357323.2616614,0
+FDS.US,D,20200612,000000,284.917,286.23,274.335,280.745,255970.71965235,0
+FDS.US,D,20200615,000000,275.398,288.405,272.934,288.188,288638.17602454,0
+FDS.US,D,20200616,000000,296.186,296.315,287.233,289.668,236308.4553167,0
+FDS.US,D,20200617,000000,291.636,295.442,288.853,293.563,158805.64216888,0
+FDS.US,D,20200618,000000,292.411,296.186,292.191,294.865,175420.64801296,0
+FDS.US,D,20200619,000000,298.73,301.194,294.815,297.011,364603.27088467,0
+FDS.US,D,20200622,000000,296.286,303.917,295.461,302.377,273448.17613292,0
+FDS.US,D,20200623,000000,306.342,306.342,298.969,299.545,286999.82172326,0
+FDS.US,D,20200624,000000,296.345,298.323,289.082,290.731,363026.30455168,0
+FDS.US,D,20200625,000000,312.294,336.291,302.904,334.721,913590.83951296,0
+FDS.US,D,20200626,000000,329.952,330.627,318.127,321.485,697157.99688075,0
+FDS.US,D,20200629,000000,323.512,326.096,318.057,319.697,266206.40859483,0
+FDS.US,D,20200630,000000,320.352,324.039,318.237,321.316,348546.79491603,0
+FDS.US,D,20200701,000000,323.045,329.266,321.178,326.613,231842.22903347,0
+FDS.US,D,20200702,000000,327.845,332.217,327.845,328.6,171699.12823032,0
+FDS.US,D,20200706,000000,331.69,335.664,330.587,331.383,232004.25301536,0
+FDS.US,D,20200707,000000,328.69,335.834,327.915,333.598,218127.55310112,0
+FDS.US,D,20200708,000000,336.917,343.286,336.024,341.826,244710.55609152,0
+FDS.US,D,20200709,000000,341.199,343.118,337.971,339.809,209425.55700579,0
+FDS.US,D,20200710,000000,340.792,344.3,337.096,343.346,195576.02881522,0
+FDS.US,D,20200713,000000,347.271,349.428,333.797,334.701,253635.96413701,0
+FDS.US,D,20200714,000000,332.635,344.39,331.78,343.923,202862.0761993,0
+FDS.US,D,20200715,000000,348.255,348.255,341.469,344.18,180432.32148986,0
+FDS.US,D,20200716,000000,342.163,344.877,338.508,342.442,175933.89168228,0
+FDS.US,D,20200717,000000,344.648,349.08,342.432,346.039,158018.66854259,0
+FDS.US,D,20200720,000000,347.221,348.344,344.956,347.519,204134.11541111,0
+FDS.US,D,20200721,000000,349.199,349.736,345.075,346.954,182616.12298481,0
+FDS.US,D,20200722,000000,346.974,350.113,343.366,346.794,170952.40900947,0
+FDS.US,D,20200723,000000,346.814,350.977,340.415,340.515,298967.45645966,0
+FDS.US,D,20200724,000000,339.481,344.578,338.208,340.365,191109.802532,0
+FDS.US,D,20200727,000000,339.699,343.953,339.699,341.776,155439.36751422,0
+FDS.US,D,20200728,000000,341.081,342.313,334.523,335.287,198391.82447554,0
+FDS.US,D,20200729,000000,334.721,342.581,334.721,339.809,166919.92394482,0
+FDS.US,D,20200730,000000,334.761,339.541,333.578,338.198,164824.68214183,0
+FDS.US,D,20200731,000000,340.058,340.058,332.256,338.765,245507.59331916,0
+FDS.US,D,20200803,000000,342.303,343.933,340.315,341.209,196642.7705593,0
+FDS.US,D,20200804,000000,339.005,341.219,335.297,339.729,154043.5460057,0
+FDS.US,D,20200805,000000,341.139,344.946,339.272,342.452,171291.55237527,0
+FDS.US,D,20200806,000000,342.393,346.119,339.839,345.682,127474.6320572,0
+FDS.US,D,20200807,000000,345.582,351.027,345.373,348.076,139451.32403482,0
+FDS.US,D,20200810,000000,347.251,349.328,343.545,348.503,150524.30461037,0
+FDS.US,D,20200811,000000,349.815,353.014,344.51,348.016,158202.83244746,0
+FDS.US,D,20200812,000000,350.253,355.271,350.253,352.319,131628.88669828,0
+FDS.US,D,20200813,000000,350.868,352.757,346.754,348.216,190870.28881965,0
+FDS.US,D,20200814,000000,348.255,350.839,343.466,346.874,136947.50001663,0
+FDS.US,D,20200817,000000,347.957,351.524,345.015,347.788,153546.40409854,0
+FDS.US,D,20200818,000000,348.791,354.784,348.791,352.955,112048.13753364,0
+FDS.US,D,20200819,000000,352.647,355.728,351.614,353.054,134428.58059642,0
+FDS.US,D,20200820,000000,351.007,352.876,348.305,348.483,101166.36538391,0
+FDS.US,D,20200821,000000,348.344,350.57,345.89,348.354,131553.40968809,0
+FDS.US,D,20200824,000000,351.634,354.218,347.808,349.587,159579.5331134,0
+FDS.US,D,20200825,000000,350.65,350.65,347.519,348.255,168235.23664248,0
+FDS.US,D,20200826,000000,347.271,351.325,346.993,348.216,221002.72400945,0
+FDS.US,D,20200827,000000,350.312,351.783,345.155,346.227,178770.82090545,0
+FDS.US,D,20200828,000000,347.499,348.901,344.996,345.99,125702.43185783,0
+FDS.US,D,20200831,000000,346.069,353.771,343.247,343.525,262158.82812814,0
+FDS.US,D,20200901,000000,343.793,345.244,343.128,344.19,156953.93951878,0
+FDS.US,D,20200902,000000,345.731,349.328,344.24,347.092,213181.29303305,0
+FDS.US,D,20200903,000000,346.606,346.784,330.836,332.525,235402.73119437,0
+FDS.US,D,20200904,000000,334.334,334.602,320.591,325.936,270727.98468552,0
+FDS.US,D,20200908,000000,321.545,322.221,313.844,316.269,361161.51921981,0
+FDS.US,D,20200909,000000,320.938,329.722,319.727,326.136,212097.44316667,0
+FDS.US,D,20200910,000000,326.643,327.557,316.884,318.664,176580.98124968,0
+FDS.US,D,20200911,000000,320.481,323.412,318.584,320.631,149285.47528305,0
+FDS.US,D,20200914,000000,324.943,329.097,323.265,326.871,224532.02900612,0
+FDS.US,D,20200915,000000,330.111,331.671,327.785,329.722,106634.92636251,0
+FDS.US,D,20200916,000000,330.528,335.566,326.93,327.567,179665.47506629,0
+FDS.US,D,20200917,000000,322.906,329.415,322.399,326.493,187572.44665423,0
+FDS.US,D,20200918,000000,329.107,332.993,326.583,329.792,697780.93380488,0
+FDS.US,D,20200921,000000,323.85,331.541,321.208,330.219,283765.38024641,0
+FDS.US,D,20200922,000000,330.806,335.138,324.347,332.158,223431.07101743,0
+FDS.US,D,20200923,000000,331.442,333.937,321.585,324.238,232458.12143666,0
+FDS.US,D,20200924,000000,338.228,350.898,324.725,327.805,417170.49258459,0
+FDS.US,D,20200925,000000,326.116,326.116,316.447,321.952,333452.39923731,0
+FDS.US,D,20200928,000000,324.983,330.111,324.983,326.742,259916.65774531,0
+FDS.US,D,20200929,000000,325.719,330.866,325.719,327.408,224645.74770149,0
+FDS.US,D,20200930,000000,327.408,332.058,325.44,328.322,267156.41256313,0
+FDS.US,D,20201001,000000,328.61,332.525,320.551,321.555,349373.01658761,0
+FDS.US,D,20201002,000000,317.5,321.525,316.18,317.361,364776.36482805,0
+FDS.US,D,20201005,000000,319.538,322.489,314.271,316.805,297269.72691035,0
+FDS.US,D,20201006,000000,318.007,321.277,314.848,315.453,279604.08108436,0
+FDS.US,D,20201007,000000,317.819,320.214,316.944,318.991,292856.83771433,0
+FDS.US,D,20201008,000000,320.382,324.367,318.334,322.141,247274.76171785,0
+FDS.US,D,20201009,000000,324.496,325.818,320.501,321.028,176162.33543314,0
+FDS.US,D,20201012,000000,321.932,324.923,320.313,323.095,218513.99539331,0
+FDS.US,D,20201013,000000,323.612,330.021,323.354,328.957,315297.66238527,0
+FDS.US,D,20201014,000000,330.746,331.581,326.166,328.66,163017.25933772,0
+FDS.US,D,20201015,000000,322.201,332.753,322.201,331.104,207384.65865014,0
+FDS.US,D,20201016,000000,333.608,334.473,330.816,332.893,187157.82627823,0
+FDS.US,D,20201019,000000,335.049,337.682,326.503,327.378,180120.34984772,0
+FDS.US,D,20201020,000000,327.656,331.641,326.325,326.752,138688.50305179,0
+FDS.US,D,20201021,000000,327.925,331.8,326.056,326.255,131930.79473906,0
+FDS.US,D,20201022,000000,326.275,328.7,320.938,321.525,161891.14234562,0
+FDS.US,D,20201023,000000,321.485,324.874,319.338,322.032,144687.41582201,0
+FDS.US,D,20201026,000000,318.424,322.995,312.155,315.94,240883.3684946,0
+FDS.US,D,20201027,000000,316.874,319.855,312.552,312.652,183363.8485658,0
+FDS.US,D,20201028,000000,306.977,307.732,302.148,305.129,215733.42233776,0
+FDS.US,D,20201029,000000,304.175,306.878,300.013,304.165,225085.52708089,0
+FDS.US,D,20201030,000000,301.84,303.758,297.149,300.5,303519.22335443,0
+FDS.US,D,20201102,000000,304.603,309.671,301.154,305.08,438571.74723513,0
+FDS.US,D,20201103,000000,307.812,316.01,305.675,313.199,277206.9312406,0
+FDS.US,D,20201104,000000,315.91,327.08,315.683,321.435,208536.94100577,0
+FDS.US,D,20201105,000000,326.076,328.193,323.771,326.423,165179.92726981,0
+FDS.US,D,20201106,000000,327.398,330.14,322.201,329.236,154540.68791284,0
+FDS.US,D,20201109,000000,339.083,341.637,310.108,310.495,339623.39959079,0
+FDS.US,D,20201110,000000,310.148,317.977,307.862,316.756,229219.65451925,0
+FDS.US,D,20201111,000000,319.865,331.482,318.534,328.58,257303.14047232,0
+FDS.US,D,20201112,000000,327.805,328.014,317.292,318.374,181485.98055217,0
+FDS.US,D,20201113,000000,320.184,324.258,318.257,321.813,128034.16829277,0
+FDS.US,D,20201116,000000,322.906,326.663,320.968,323.482,159751.62069664,0
+FDS.US,D,20201117,000000,320.988,321.882,315.473,316.894,160553.68972497,0
+FDS.US,D,20201118,000000,317.322,317.322,310.773,310.833,177036.86239126,0
+FDS.US,D,20201119,000000,311.847,315.066,308.936,311.717,152282.41576783,0
+FDS.US,D,20201120,000000,312.82,318.296,312.215,315.246,191161.12689893,0
+FDS.US,D,20201123,000000,315.683,318.394,311.449,312.632,169462.9960083,0
+FDS.US,D,20201124,000000,314.559,317.283,312.562,313.596,190482.84016731,0
+FDS.US,D,20201125,000000,313.526,316.686,310.733,315.95,147727.62979264,0
+FDS.US,D,20201127,000000,318.017,319.27,316.318,317.163,91419.767467493,0
+FDS.US,D,20201130,000000,319.905,332.713,319.905,328.004,470598.15220073,0
+FDS.US,D,20201201,000000,330.816,337.315,328.839,336.311,385205.47558728,0
+FDS.US,D,20201202,000000,334.761,336.668,327.626,330.329,191449.95225794,0
+FDS.US,D,20201203,000000,329.644,341.736,329.067,340.564,302793.63769643,0
+FDS.US,D,20201204,000000,342.522,345.86,341.836,344.937,198786.31764881,0
+FDS.US,D,20201207,000000,346.477,347.471,341.726,345.632,177368.96123611,0
+FDS.US,D,20201208,000000,343.078,348.841,341.726,342.541,210635.20188918,0
+FDS.US,D,20201209,000000,341.985,344.658,335.527,339.789,220708.86684976,0
+FDS.US,D,20201210,000000,339.541,343.068,336.668,342.66,218052.07609092,0
+FDS.US,D,20201211,000000,339.948,346.616,339.521,345.393,208999.86666829,0
+FDS.US,D,20201214,000000,347.569,351.504,338.438,338.935,191286.92191592,0
+FDS.US,D,20201215,000000,341.876,343.217,337.235,341.976,218700.17201846,0
+FDS.US,D,20201216,000000,344.082,344.687,337.125,339.422,208591.28445311,0
+FDS.US,D,20201217,000000,338.965,340.256,333.5,339.272,219255.68281349,0
+FDS.US,D,20201218,000000,342.571,342.571,335.784,341.022,475425.66177276,0
+FDS.US,D,20201221,000000,337.215,340.584,324.735,326.901,364609.30904548,0
+FDS.US,D,20201222,000000,325.281,330.647,322.628,325.271,243221.14309035,0
+FDS.US,D,20201223,000000,325.053,329.206,318.901,319.468,216855.51388931,0
+FDS.US,D,20201224,000000,321.565,323.354,319.15,321.764,71550.192943834,0
+FDS.US,D,20201228,000000,324.307,326.523,322.121,324.317,169693.45247943,0
+FDS.US,D,20201229,000000,326.503,327.13,321.078,321.665,158718.08883706,0
+FDS.US,D,20201230,000000,323.502,326.473,321.435,322.708,150948.98858773,0
+FDS.US,D,20201231,000000,322.955,327.666,321.744,326.752,162753.5929821,0
+FDS.US,D,20210104,000000,327.12,329.802,321.575,324.864,300597.75987985,0
+FDS.US,D,20210105,000000,323.81,327.745,320.721,323.889,152001.64128991,0
+FDS.US,D,20210106,000000,323.294,329.435,321.018,326.483,255351.80816876,0
+FDS.US,D,20210107,000000,326.433,331.024,326.433,328.62,208455.42583477,0
+FDS.US,D,20210108,000000,329.187,331.869,324.764,328.67,168792.76015778,0
+FDS.US,D,20210111,000000,326.742,328.63,324.596,326.503,141675.3799352,0
+FDS.US,D,20210112,000000,326.056,330.627,325.966,329.634,187140.71815592,0
+FDS.US,D,20210113,000000,330.239,330.239,323.959,325.261,146528.04851062,0
+FDS.US,D,20210114,000000,324.983,325.539,313.566,315.106,198139.22808142,0
+FDS.US,D,20210115,000000,313.139,315.393,310.435,312.702,176974.46806282,0
+FDS.US,D,20210119,000000,313.735,315.216,310.326,313.824,209711.3632844,0
+FDS.US,D,20210120,000000,316.914,323.075,314.202,321.784,244810.18574497,0
+FDS.US,D,20210121,000000,320.781,323.542,318.891,319.111,227993.9078737,0
+FDS.US,D,20210122,000000,318.464,319.915,314.539,314.699,196611.57339509,0
+FDS.US,D,20210125,000000,314.063,315.95,304.742,312.035,260691.55504997,0
+FDS.US,D,20210126,000000,312.692,312.692,306.262,306.5,239986.7016135,0
+FDS.US,D,20210127,000000,304.612,308.866,301.533,307.276,354149.2017927,0
+FDS.US,D,20210128,000000,309.79,313.893,302.357,303.451,243782.69204619,0
+FDS.US,D,20210129,000000,302.198,304.315,295.898,297.1,534601.65048528,0
+FDS.US,D,20210201,000000,300.17,307.713,300.17,306.859,203199.20684484,0
+FDS.US,D,20210202,000000,309.014,312.751,307.246,312.215,236142.40589426,0
+FDS.US,D,20210203,000000,310.266,313.406,308.219,309.899,145052.72455135,0
+FDS.US,D,20210204,000000,308.349,310.883,307.514,310.386,201693.69208149,0
+FDS.US,D,20210205,000000,312.81,313.864,310.585,312.482,163442.94967522,0
+FDS.US,D,20210208,000000,315.373,316.934,313.476,315.403,126227.75184878,0
+FDS.US,D,20210209,000000,315.653,318.097,307.256,308.179,211721.06447583,0
+FDS.US,D,20210210,000000,310.545,313.169,303.788,304.066,168448.58499129,0
+FDS.US,D,20210211,000000,306.53,311.975,304.175,311.658,229336.39229503,0
+FDS.US,D,20210212,000000,310.684,314.818,308.429,310.545,117611.29636502,0
+FDS.US,D,20210216,000000,311.072,314.44,306.182,307.186,142134.28015718,0
+FDS.US,D,20210217,000000,305.428,310.863,305.428,309.591,182097.84751481,0
+FDS.US,D,20210218,000000,308.686,315.98,307.991,312.989,137077.32047417,0
+FDS.US,D,20210219,000000,314.39,314.749,307.782,308.259,192072.88918207,0
+FDS.US,D,20210222,000000,305.448,305.448,297.776,298.61,198824.55933398,0
+FDS.US,D,20210223,000000,298.919,300.12,295.709,297.548,214454.33860499,0
+FDS.US,D,20210224,000000,296.673,297.548,290.412,295.749,277629.60249769,0
+FDS.US,D,20210225,000000,294.527,297.596,289.867,290.005,211814.65596847,0
+FDS.US,D,20210226,000000,292.431,301.513,290.801,299.426,396689.05109829,0
+FDS.US,D,20210301,000000,301.393,307.952,299.187,306.58,240907.52113786,0
+FDS.US,D,20210302,000000,307.385,307.574,301.751,306.332,247631.01320596,0
+FDS.US,D,20210303,000000,304.682,306.729,301.97,304.315,255832.84831373,0
+FDS.US,D,20210304,000000,304.951,309.511,298.442,300.597,234578.52224304,0
+FDS.US,D,20210305,000000,302.487,310.008,298.66,309.611,250073.44925584,0
+FDS.US,D,20210308,000000,310.605,315.076,304.434,311.23,239454.33710159,0
+FDS.US,D,20210309,000000,313.219,317.52,306.481,307.872,305176.69849829,0
+FDS.US,D,20210310,000000,311.955,312.234,306.182,307.673,221434.45250776,0
+FDS.US,D,20210311,000000,307.822,311.37,306.004,308.121,250151.94534645,0
+FDS.US,D,20210312,000000,307.792,309.064,303.053,306.312,347376.39807795,0
+FDS.US,D,20210315,000000,308.994,314.529,307.722,313.814,244018.180318,0
+FDS.US,D,20210316,000000,315.493,319.418,311.936,313.059,200711.48458884,0
+FDS.US,D,20210317,000000,313.267,315.393,306.063,311.628,191606.94443914,0
+FDS.US,D,20210318,000000,308.081,311.052,303.957,305.527,275227.42085323,0
+FDS.US,D,20210319,000000,306.6,312.761,304.732,306.839,612354.04094681,0
+FDS.US,D,20210322,000000,306.402,310.426,305.338,309.74,259149.81132174,0
+FDS.US,D,20210323,000000,309.78,319.081,309.671,315.673,266048.41005349,0
+FDS.US,D,20210324,000000,316.259,320.124,313.069,316.606,261471.4841553,0
+FDS.US,D,20210325,000000,316.686,317.113,313.179,316.427,197615.92081074,0
+FDS.US,D,20210326,000000,317.848,321.277,314.261,320.801,172842.35334472,0
+FDS.US,D,20210329,000000,322.062,324.258,317.223,319.17,306471.88399323,0
+FDS.US,D,20210330,000000,309.849,314.092,299.584,306.739,414951.46848488,0
+FDS.US,D,20210331,000000,305.149,311.519,304.036,304.036,372971.15541487,0
+FDS.US,D,20210401,000000,306.461,314.749,305.715,312.334,283495.67572998,0
+FDS.US,D,20210405,000000,314.45,317.411,311.27,315.821,257416.85916768,0
+FDS.US,D,20210406,000000,316.795,318.037,312.8,313.476,219206.37116683,0
+FDS.US,D,20210407,000000,313.019,313.486,304.165,304.791,251621.23114489,0
+FDS.US,D,20210408,000000,305.438,309.79,303.957,305.567,344701.49283666,0
+FDS.US,D,20210409,000000,305.885,307.445,302.317,304.573,215258.4203536,0
+FDS.US,D,20210412,000000,303.628,307.892,303.598,306.659,216198.36072055,0
+FDS.US,D,20210413,000000,307.067,309.481,305.975,306.799,241217.48005972,0
+FDS.US,D,20210414,000000,306.898,308.647,304.115,304.702,312786.79384615,0
+FDS.US,D,20210415,000000,306.997,311.102,305.428,310.257,394229.5069261,0
+FDS.US,D,20210416,000000,311.499,316.04,310.942,314.559,187277.5831344,0
+FDS.US,D,20210419,000000,315.275,315.325,311.698,312.662,227178.75616361,0
+FDS.US,D,20210420,000000,312.244,317.133,312.244,314.142,201932.19943371,0
+FDS.US,D,20210421,000000,315.275,319.518,315.275,316.994,227754.39416136,0
+FDS.US,D,20210422,000000,315.275,319.915,312.314,319.011,267677.70711354,0
+FDS.US,D,20210423,000000,318.951,360.378,313.446,341.976,1472235.4400056,0
+FDS.US,D,20210426,000000,342.651,344.807,330.15,331.939,441774.99154777,0
+FDS.US,D,20210427,000000,331.83,337.534,327.348,337.105,295922.21068835,0
+FDS.US,D,20210428,000000,337.871,337.871,330.409,331.432,228054.28948185,0
+FDS.US,D,20210429,000000,332.803,336.678,329.524,336.231,146855.1155548,0
+FDS.US,D,20210430,000000,336.271,339.332,329.802,331.253,284854.26191347,0
+FDS.US,D,20210503,000000,331.999,339.6,329.852,337.007,184632.8686972,0
+FDS.US,D,20210504,000000,334.94,340.922,332.713,340.495,207015.32448026,0
+FDS.US,D,20210505,000000,340.355,340.355,331.283,331.581,307601.02006573,0
+FDS.US,D,20210506,000000,331.73,334.89,329.644,333.072,152292.47936918,0
+FDS.US,D,20210507,000000,334.99,336.034,329.117,332.078,223711.84549535,0
+FDS.US,D,20210510,000000,333.121,336.56,330.14,330.15,200278.74973039,0
+FDS.US,D,20210511,000000,326.791,330.796,323.155,326.96,165264.46152123,0
+FDS.US,D,20210512,000000,325.361,328.432,320.938,321.684,222925.87822919,0
+FDS.US,D,20210513,000000,322.171,328.6,321.774,323.692,214196.7104102,0
+FDS.US,D,20210514,000000,325.401,327.288,321.853,326.016,152609.482812,0
+FDS.US,D,20210517,000000,326.841,327.745,319.26,321.704,161525.83361628,0
+FDS.US,D,20210518,000000,321.505,322.111,316.646,316.964,98144.265895728,0
+FDS.US,D,20210519,000000,313.267,317.73,312.85,317.64,133910.30512643,0
+FDS.US,D,20210520,000000,318.067,325.649,318.067,322.479,174930.55062677,0
+FDS.US,D,20210521,000000,323.155,327.587,322.102,323.314,127378.02148414,0
+FDS.US,D,20210524,000000,324.973,327.219,322.638,324.089,120583.0778464,0
+FDS.US,D,20210525,000000,325.122,327.418,322.092,324.854,81087.467951974,0
+FDS.US,D,20210526,000000,325.986,327.537,323.185,326.613,163198.40416219,0
+FDS.US,D,20210527,000000,326.563,330.756,323.502,328.173,269037.29965717,0
+FDS.US,D,20210528,000000,327.805,333.28,327.745,330.229,126105.98227234,0
+FDS.US,D,20210601,000000,330.766,333.26,319.727,320.114,169411.67164137,0
+FDS.US,D,20210602,000000,319.777,323.989,317.302,323.462,145193.61497038,0
+FDS.US,D,20210603,000000,321.605,321.605,317.839,320.968,161920.32678956,0
+FDS.US,D,20210604,000000,323.235,323.235,317.79,321.405,116134.96604562,0
+FDS.US,D,20210607,000000,321.336,321.336,316.497,319.17,147872.54565222,0
+FDS.US,D,20210608,000000,319.787,320.234,317.263,319.418,120915.17669125,0
+FDS.US,D,20210609,000000,319.26,320.362,316.666,317.819,106755.68957882,0
+FDS.US,D,20210610,000000,317.133,321.395,315.713,320.441,107631.22289707,0
+FDS.US,D,20210611,000000,321.078,324.596,321.078,324.347,80785.559911198,0
+FDS.US,D,20210614,000000,324.496,326.423,321.872,323.959,146145.63165897,0
+FDS.US,D,20210615,000000,324.616,328.292,322.965,323.939,153662.13551418,0
+FDS.US,D,20210616,000000,324.923,329.037,320.461,322.449,133462.47486593,0
+FDS.US,D,20210617,000000,323.095,325.748,321.803,324.526,160062.58597864,0
+FDS.US,D,20210618,000000,323.692,325.112,320.342,321.326,408965.63839642,0
+FDS.US,D,20210621,000000,321.316,328.382,321.316,325.599,184496.00371871,0
+FDS.US,D,20210622,000000,324.466,328.739,324.466,326.713,176263.97780686,0
+FDS.US,D,20210623,000000,326.295,327.12,323.722,324.466,105336.72178717,0
+FDS.US,D,20210624,000000,326.265,327.735,324.695,326.553,138655.29316729,0
+FDS.US,D,20210625,000000,327.686,329.425,326.433,327.994,330770.44947508,0
+FDS.US,D,20210628,000000,331.343,334.065,328.063,332.883,209559.40290387,0
+FDS.US,D,20210629,000000,327.577,335.527,322.191,331.969,249528.00206218,0
+FDS.US,D,20210630,000000,331.82,336.798,330.199,331.472,270653.51403547,0
+FDS.US,D,20210701,000000,331.144,335.616,331.144,331.69,221262.36492452,0
+FDS.US,D,20210702,000000,332.476,335.377,332.028,334.304,113980.34899461,0
+FDS.US,D,20210706,000000,335.794,338.09,332.674,336.808,165293.64596517,0
+FDS.US,D,20210707,000000,338.518,338.578,334.095,335.397,152315.62565231,0
+FDS.US,D,20210708,000000,333.4,339.232,332.138,336.638,147961.10534418,0
+FDS.US,D,20210709,000000,338.328,340.008,336.53,338.975,118782.69956323,0
+FDS.US,D,20210712,000000,338.905,339.142,332.496,335.347,196326.77347662,0
+FDS.US,D,20210713,000000,333.707,334.234,330.617,331.363,164604.28927207,0
+FDS.US,D,20210714,000000,332.763,333.737,330.776,331.571,125055.34229044,0
+FDS.US,D,20210715,000000,330.518,335.744,330.16,334.671,122123.8152145,0
+FDS.US,D,20210716,000000,335.904,339.272,335.267,336.977,126883.89865741,0
+FDS.US,D,20210719,000000,336.034,336.808,328.58,333.032,186737.16774141,0
+FDS.US,D,20210720,000000,333.013,339.868,333.013,335.734,257132.05924921,0
+FDS.US,D,20210721,000000,335.934,338.149,335.367,336.291,111450.3596129,0
+FDS.US,D,20210722,000000,337.474,337.662,335.148,336.628,146900.40176091,0
+FDS.US,D,20210723,000000,338.218,341.916,338.218,340.972,104983.48937946,0
+FDS.US,D,20210726,000000,340.425,341.966,336.51,338.528,126576.95881595,0
+FDS.US,D,20210727,000000,338.655,341.646,337.215,339.849,94232.544047397,0
+FDS.US,D,20210728,000000,340.315,341.846,337.981,341.091,108301.4587476,0
+FDS.US,D,20210729,000000,342.323,345.692,340.902,344.897,108513.80073627,0
+FDS.US,D,20210730,000000,344.528,353.511,344.528,352.876,283871.04806068,0
+FDS.US,D,20210802,000000,352.319,356.372,350.819,354.794,190879.34606087,0
+FDS.US,D,20210803,000000,356.325,356.542,348.723,353.571,148214.70809843,0
+FDS.US,D,20210804,000000,352.041,357.456,351.425,354.366,114382.89304898,0
+FDS.US,D,20210805,000000,354.684,358.023,352.25,354.565,155823.79708614,0
+FDS.US,D,20210806,000000,354.395,358.371,352.061,357.725,125017.10060528,0
+FDS.US,D,20210809,000000,358.838,360.15,356.979,358.142,131079.41406407,0
+FDS.US,D,20210810,000000,359.693,360.537,355.151,357.536,124342.8393142,0
+FDS.US,D,20210811,000000,358.013,360.487,357.536,359.851,164167.52897307,0
+FDS.US,D,20210812,000000,359.453,360.656,356.791,358.312,134429.58695656,0
+FDS.US,D,20210813,000000,358.053,364.064,357.079,363.577,117260.07667758,0
+FDS.US,D,20210816,000000,364.044,369.5,363.071,369.331,127756.41289526,0
+FDS.US,D,20210817,000000,369.471,371.945,366.847,369.947,157557.75560033,0
+FDS.US,D,20210818,000000,370.603,371.358,356.452,356.722,208441.33679286,0
+FDS.US,D,20210819,000000,354.356,362.007,354.356,360.656,143099.37952754,0
+FDS.US,D,20210820,000000,360.04,365.098,360.04,364.432,91099.744944269,0
+FDS.US,D,20210823,000000,365.495,367.652,361.937,362.097,159264.54239086,0
+FDS.US,D,20210824,000000,361.987,365.535,360.964,363.111,115045.07801842,0
+FDS.US,D,20210825,000000,370.374,371.666,365.545,371.368,197487.10671334,0
+FDS.US,D,20210826,000000,370.921,371.15,368.517,369.401,125718.53362002,0
+FDS.US,D,20210827,000000,370.931,375.143,368.407,371.945,150269.69549598,0
+FDS.US,D,20210830,000000,371.705,378.583,371.508,376.217,110151.14867742,0
+FDS.US,D,20210831,000000,376.207,379.307,374.696,376.356,280405.14375255,0
+FDS.US,D,20210901,000000,376.546,384.902,373.525,381.921,164401.00452461,0
+FDS.US,D,20210902,000000,383.163,385.906,379.884,382.975,177736.28268572,0
+FDS.US,D,20210903,000000,380.947,384.842,380.947,381.991,96127.520183339,0
+FDS.US,D,20210907,000000,381.861,382.278,376.693,378.523,110438.9676763,0
+FDS.US,D,20210908,000000,379.317,386.989,378.573,380.927,213512.38551777,0
+FDS.US,D,20210909,000000,381.027,382.368,379.237,379.665,100012.070308,0
+FDS.US,D,20210910,000000,382.13,383.461,378.403,380.102,91603.931372367,0
+FDS.US,D,20210913,000000,382.258,383.71,375.353,378.691,135807.29398264,0
+FDS.US,D,20210914,000000,378.691,384.634,378.194,379.844,146091.28821163,0
+FDS.US,D,20210915,000000,381.086,381.156,377.131,379.864,140543.22478229,0
+FDS.US,D,20210916,000000,380.798,381.961,377.966,378.294,172691.39932434,0
+FDS.US,D,20210917,000000,378.97,379.884,371.06,374.399,519347.24354496,0
+FDS.US,D,20210920,000000,368.347,373.295,365.625,370.702,151895.97347563,0
+FDS.US,D,20210921,000000,371.248,373.256,366.45,367.344,133129.36966094,0
+FDS.US,D,20210922,000000,368.019,371.955,363.399,370.623,123368.68270263,0
+FDS.US,D,20210923,000000,373.166,373.266,369.162,369.699,142102.07663284,0
+FDS.US,D,20210924,000000,369.699,372.153,367.642,368.984,273970.47704346,0
+FDS.US,D,20210927,000000,366.528,369.549,364.462,365.366,299394.15315728,0
+FDS.US,D,20210928,000000,377.628,383.173,372.192,379.387,408953.56207479,0
+FDS.US,D,20210929,000000,383.103,394.947,382.08,390.496,278883.52722705,0
+FDS.US,D,20210930,000000,394.73,396.488,390.765,390.765,218267.43716001,0
+FDS.US,D,20211001,000000,393.547,393.547,384.674,390.129,201430.02572589,0
+FDS.US,D,20211004,000000,389.443,394.54,385.081,392.573,224657.82402312,0
+FDS.US,D,20211005,000000,395.931,400.482,391.46,392.703,209488.95769435,0
+FDS.US,D,20211006,000000,390.616,392.802,387.635,390.805,257462.14537379,0
+FDS.US,D,20211007,000000,393.388,397.641,391.062,397.571,280553.07869254,0
+FDS.US,D,20211008,000000,397.909,398.664,392.742,397.044,188736.8053315,0
+FDS.US,D,20211011,000000,395.087,405.551,395.087,401.039,132554.73802333,0
+FDS.US,D,20211012,000000,401.854,409.576,400.105,406.684,223720.90273658,0
+FDS.US,D,20211013,000000,409.615,411.523,403.762,405.57,137257.45893851,0
+FDS.US,D,20211014,000000,406.872,412.327,406.872,410.45,146798.75938718,0
+FDS.US,D,20211015,000000,410.867,414.354,409.943,410.678,159770.74153923,0
+FDS.US,D,20211018,000000,410.668,412.774,408.333,411.573,167563.99443181,0
+FDS.US,D,20211019,000000,411.523,418.239,411.523,418.052,134955.91330765,0
+FDS.US,D,20211020,000000,418.578,420.466,412.03,417.038,151515.56934426,0
+FDS.US,D,20211021,000000,418.359,425.851,416.809,422.652,202643.69604981,0
+FDS.US,D,20211022,000000,422.662,426.586,420.069,426.586,191947.09416508,0
+FDS.US,D,20211025,000000,426.796,433.552,423.447,428.376,171433.44915444,0
+FDS.US,D,20211026,000000,430.571,436.046,428.504,430.929,257437.99273053,0
+FDS.US,D,20211027,000000,430.044,434.298,427.243,427.471,200674.24926381,0
+FDS.US,D,20211028,000000,429.071,434.556,428.753,434.338,156923.74871471,0
+FDS.US,D,20211029,000000,434.408,440.469,431.426,439.385,304322.29874289,0
+FDS.US,D,20211101,000000,438.412,439.972,423.984,430.393,187047.12666328,0
+FDS.US,D,20211102,000000,431.148,436.901,429.697,431.545,252423.30017322,0
+FDS.US,D,20211103,000000,432.121,437.239,428.296,435.749,251300.20226154,0
+FDS.US,D,20211104,000000,435.519,440.24,433.722,439.047,207053.56616542,0
+FDS.US,D,20211105,000000,440.567,443.867,439.634,442.356,199036.90132266,0
+FDS.US,D,20211108,000000,443.549,444.82,434.467,443.42,240749.52259652,0
+FDS.US,D,20211109,000000,444.255,444.97,438.68,441.244,203517.21664779,0
+FDS.US,D,20211110,000000,441.015,448.348,439.773,444.026,229080.77682049,0
+FDS.US,D,20211111,000000,444.026,453.426,443.907,452.155,239433.20353874,0
+FDS.US,D,20211112,000000,451.389,454.649,448.985,452.025,124236.1651398,0
+FDS.US,D,20211115,000000,452.512,458.901,448.855,458.266,191155.08873812,0
+FDS.US,D,20211116,000000,457.808,459.806,455.006,456.218,172764.86361426,0
+FDS.US,D,20211117,000000,455.702,457.848,450.665,456.497,168840.05908416,0
+FDS.US,D,20211118,000000,458.772,462.548,456.347,456.964,138684.47761124,0
+FDS.US,D,20211119,000000,457.162,459.239,452.691,456.517,198843.68017657,0
+FDS.US,D,20211122,000000,454.48,459.12,450.335,451.141,180317.59643437,0
+FDS.US,D,20211123,000000,451.906,460.511,448.081,460.283,216840.41848728,0
+FDS.US,D,20211124,000000,456.934,465.588,456.1,464.297,138418.79853536,0
+FDS.US,D,20211126,000000,459.925,463.999,451.359,453.823,121113.42963803,0
+FDS.US,D,20211129,000000,457.411,467.765,457.391,465.49,158902.25274193,0
+FDS.US,D,20211130,000000,464.029,469.623,460.034,464.635,502112.31985715,0
+FDS.US,D,20211201,000000,470.537,471.013,458.296,458.931,258481.58819148,0
+FDS.US,D,20211202,000000,460.998,467.258,458.643,466.493,237341.98717629,0
+FDS.US,D,20211203,000000,470.189,470.606,453.793,462.469,213346.33609535,0
+FDS.US,D,20211206,000000,465.181,465.181,448.508,455.91,424112.36480219,0
+FDS.US,D,20211207,000000,461.157,468.402,459.14,462.916,250835.26387875,0
+FDS.US,D,20211208,000000,463.294,470.975,460.273,470.497,287968.94653415,0
+FDS.US,D,20211209,000000,469.523,472.067,457.659,458.782,221233.18048058,0
+FDS.US,D,20211210,000000,461.555,462.965,455.353,462.16,233606.37835175,0
+FDS.US,D,20211213,000000,463.82,465.111,458.246,462.627,234935.7800913,0
+FDS.US,D,20211214,000000,461.614,463.631,453.903,458.017,233227.98694064,0
+FDS.US,D,20211215,000000,459.518,466.145,457.421,465.401,237517.09383994,0
+FDS.US,D,20211216,000000,464.684,471.003,464.684,467.447,273933.24171844,0
+FDS.US,D,20211217,000000,466.175,472.763,461.644,469.146,6445720.568823,0
+FDS.US,D,20211220,000000,467.388,472.296,457.679,467.019,626142.18116908,0
+FDS.US,D,20211221,000000,460.163,470.936,446.252,470.846,577380.00714308,0
+FDS.US,D,20211222,000000,470.816,474.87,452.552,473.42,342458.31609369,0
+FDS.US,D,20211223,000000,473.42,481.398,473.42,475.486,217437.19004787,0
+FDS.US,D,20211227,000000,480.464,484.309,478.198,481.548,189248.03628054,0
+FDS.US,D,20211228,000000,482.372,486.695,481.219,483.635,199236.16062957,0
+FDS.US,D,20211229,000000,484.886,491.236,484.29,484.747,165301.69684626,0
+FDS.US,D,20211230,000000,487.142,488.116,480.404,480.673,229167.32379218,0
+FDS.US,D,20211231,000000,480.673,484.866,479.451,481.935,157936.14701144,0
+FDS.US,D,20220103,000000,479.809,482.402,466.572,472.027,293152.70759429,0
+FDS.US,D,20220104,000000,474.611,475.327,466.473,468.489,366965.19812368,0
+FDS.US,D,20220105,000000,468.769,469.942,446.63,447.504,377088.17473092,0
+FDS.US,D,20220106,000000,446.222,448.308,439.912,445.655,390869.27043225,0
+FDS.US,D,20220107,000000,445.427,446.222,437.895,438.163,265851.16346684,0
+FDS.US,D,20220110,000000,433.452,439.842,427.987,439.197,372378.40929481,0
+FDS.US,D,20220111,000000,438.67,443.817,436.523,440.777,373956.38198793,0
+FDS.US,D,20220112,000000,442.257,448.785,441.204,444.016,212292.67703303,0
+FDS.US,D,20220113,000000,444.423,446.271,429.677,430.442,213278.90996624,0
+FDS.US,D,20220114,000000,429.071,429.071,416.074,423.527,282446.04210821,0
+FDS.US,D,20220118,000000,419.572,428.187,417.972,425.116,337570.42491351,0
+FDS.US,D,20220119,000000,427.66,434.715,425.553,425.891,280899.2665793,0
+FDS.US,D,20220120,000000,431.655,436.543,421.023,422.026,294746.7820496,0
+FDS.US,D,20220121,000000,422.026,424.52,415.418,416.591,209612.73999107,0
+FDS.US,D,20220124,000000,412.417,417.505,401.735,417.445,311635.51785065,0
+FDS.US,D,20220125,000000,413.153,416.898,408.552,411.006,307090.79547683,0
+FDS.US,D,20220126,000000,414.584,416.203,401.556,403.444,231122.68153628,0
+FDS.US,D,20220127,000000,405.938,414.037,400.672,403.424,266379.5025382,0
+FDS.US,D,20220128,000000,402.739,408.839,391.976,408.701,255103.23721519,0
+FDS.US,D,20220131,000000,409.566,418.469,406.197,418.349,280220.97984768,0
+FDS.US,D,20220201,000000,418.479,419.731,412.188,417.792,257849.59402612,0
+FDS.US,D,20220202,000000,418.479,426.209,416.471,425.106,201792.31537482,0
+FDS.US,D,20220203,000000,420.943,421.738,415.538,415.676,142980.62903149,0
+FDS.US,D,20220204,000000,413.669,420.366,411.314,416.749,151978.49500678,0
+FDS.US,D,20220207,000000,416.114,416.114,411.92,414.017,145800.45013235,0
+FDS.US,D,20220208,000000,411.701,416.779,405.422,415.935,288622.07426237,0
+FDS.US,D,20220209,000000,421.509,424.5,413.093,414.087,218700.17201846,0
+FDS.US,D,20220210,000000,407.707,414.851,403.266,404.736,315573.40506251,0
+FDS.US,D,20220211,000000,404.458,407.985,400.383,403.643,331758.69512856,0
+FDS.US,D,20220214,000000,403.772,403.772,391.202,396.667,303815.0932344,0
+FDS.US,D,20220215,000000,401.248,405.362,399.578,404.577,224443.46931416,0
+FDS.US,D,20220216,000000,403.484,410.628,402.252,408.859,240697.19186945,0
+FDS.US,D,20220217,000000,406.912,406.912,399.966,402.272,212877.37227201,0
+FDS.US,D,20220218,000000,403.354,403.703,396.817,399.628,214828.70457556,0
+FDS.US,D,20220222,000000,398.416,402.589,395.047,400.762,237756.60755229,0
+FDS.US,D,20220223,000000,402.589,405.263,389.94,390.695,235036.41610489,0
+FDS.US,D,20220224,000000,382.755,389.542,378.583,389.522,605025.72643701,0
+FDS.US,D,20220225,000000,391.549,405.322,388.34,404.16,320620.30114417,0
+FDS.US,D,20220228,000000,398.108,404.428,397.314,403.524,315006.82430599,0
+FDS.US,D,20220301,000000,403.504,412.617,398.943,409.256,358025.70103628,0
+FDS.US,D,20220302,000000,413.937,419.055,410.44,415.358,286751.25076968,0
+FDS.US,D,20220303,000000,417.942,419.979,408.482,409.049,300886.58523885,0
+FDS.US,D,20220304,000000,407.399,413.6,403.971,410.44,480978.75700277,0
+FDS.US,D,20220307,000000,413.171,417.832,408.971,410.23,453158.93740533,0
+FDS.US,D,20220308,000000,410.112,413.56,400.552,404.596,282214.57927695,0
+FDS.US,D,20220309,000000,410.27,415.096,404.985,412.337,264752.21819841,0
+FDS.US,D,20220310,000000,409.506,412.212,400.373,404.428,233262.20318526,0
+FDS.US,D,20220311,000000,406.335,409.123,403.733,405.213,205627.55385282,0
+FDS.US,D,20220314,000000,410.043,411.543,402.539,405.69,194231.53167363,0
+FDS.US,D,20220315,000000,408.949,415.656,405.988,413.788,243221.14309035,0
+FDS.US,D,20220316,000000,417.256,421.653,407.978,416.601,317862.87437174,0
+FDS.US,D,20220317,000000,417.167,424.883,415.218,424.441,232448.05783529,0
+FDS.US,D,20220318,000000,425.404,437.199,425.335,436.375,443698.14576752,0
+FDS.US,D,20220321,000000,436.941,440.101,428.674,434.755,294144.97868831,0
+FDS.US,D,20220322,000000,433.752,436.291,431.168,433.055,338484.19991693,0
+FDS.US,D,20220323,000000,433.762,433.762,422.805,424.192,449278.4127212,0
+FDS.US,D,20220324,000000,429.498,436.722,414.524,416.739,534595.61232446,0
+FDS.US,D,20220325,000000,418.111,418.339,408.085,411.563,405625.52910528,0
+FDS.US,D,20220328,000000,412.347,429.439,411.82,428.614,413797.17340898,0
+FDS.US,D,20220329,000000,431.565,442.928,431.555,434.586,355679.87555944,0
+FDS.US,D,20220330,000000,432.489,441.193,430.82,437.12,276982.51293029,0
+FDS.US,D,20220331,000000,438.868,441.074,430.556,431.407,294708.54036443,0
+FDS.US,D,20220401,000000,432.618,432.618,421.946,426.408,368770.60820753,0
+FDS.US,D,20220404,000000,426.398,432.828,426.398,430.432,385075.65512974,0
+FDS.US,D,20220405,000000,428.117,439.515,422.9,438.004,421059.0681498,0
+FDS.US,D,20220406,000000,437.219,445.755,436.991,439.833,329583.95087483,0
+FDS.US,D,20220407,000000,438.75,444.418,437.636,441.761,345646.46500429,0
+FDS.US,D,20220408,000000,441.751,442.983,434.904,439.028,386509.71832344,0
+FDS.US,D,20220411,000000,436.414,438.54,427.621,429.409,161903.21866725,0
+FDS.US,D,20220412,000000,429.687,435.709,421.549,422.91,258349.75501368,0
+FDS.US,D,20220413,000000,422.692,425.812,417.345,424.669,227085.16467097,0
+FDS.US,D,20220414,000000,423.119,427.451,417.365,417.912,184428.57758961,0
+FDS.US,D,20220418,000000,417.535,422.235,417.127,419.562,267507.63225057,0
+FDS.US,D,20220419,000000,419.482,431.814,419.482,431.744,247142.92854004,0
+FDS.US,D,20220420,000000,434.189,441.711,433.115,440.597,313613.01551773,0
+FDS.US,D,20220421,000000,441.741,442.943,434.218,435.639,256276.65313367,0
+FDS.US,D,20220422,000000,434.944,436.296,424.361,424.529,304992.53459342,0
+FDS.US,D,20220425,000000,422.8,426.547,414.663,426.329,249591.40275074,0
+FDS.US,D,20220426,000000,424.719,427.343,413.778,414.235,255141.47890036,0
+FDS.US,D,20220427,000000,415.378,423.844,413.728,413.888,233482.59605503,0
+FDS.US,D,20220428,000000,416.938,419.943,410.37,416.719,228022.08595751,0
+FDS.US,D,20220429,000000,413.61,414.634,400.295,400.94,272596.79545793,0
+FDS.US,D,20220502,000000,401.814,402.043,385.031,392.316,333666.75394627,0
+FDS.US,D,20220503,000000,394.401,398.669,391.976,396.687,276359.57600614,0
+FDS.US,D,20220504,000000,396.926,399.062,382.368,396.827,298174.44467255,0
+FDS.US,D,20220505,000000,395.723,397.948,376.988,380.231,269160.07559375,0
+FDS.US,D,20220506,000000,377.16,377.42,371.538,375.78,180843.92278545,0
+FDS.US,D,20220509,000000,371.705,372.541,360.626,361.54,268435.49629589,0
+FDS.US,D,20220510,000000,366.528,368.739,358.986,364.8,275061.37143081,0
+FDS.US,D,20220511,000000,362.912,371.785,362.887,363.478,259773.75460601,0
+FDS.US,D,20220512,000000,362.097,367.234,358.092,364.104,248117.08515161,0
+FDS.US,D,20220513,000000,367.373,374.656,367.324,369.461,262076.306597,0
+FDS.US,D,20220516,000000,366.092,370.811,361.888,370.096,362491.92731951,0
+FDS.US,D,20220517,000000,373.882,374.796,368.984,371.795,209540.28206128,0
+FDS.US,D,20220518,000000,368.069,368.069,352.538,353.849,198025.50938606,0
+FDS.US,D,20220519,000000,351.167,360.407,351.167,358.142,370740.05499353,0
+FDS.US,D,20220520,000000,360.806,363.011,355.231,362.267,651525.60287746,0
+FDS.US,D,20220523,000000,364.741,371.378,360.845,369.878,278706.40784312,0
+FDS.US,D,20220524,000000,367.175,370.106,361.997,368.457,191983.32312998,0
+FDS.US,D,20220525,000000,366.111,371.587,365.684,368.297,210013.27132517,0
+FDS.US,D,20220526,000000,371.488,377.42,370.861,376.456,156934.8186762,0
+FDS.US,D,20220527,000000,379.036,386.466,379.036,386.466,212300.97392638,0
+FDS.US,D,20220531,000000,386.456,386.456,379.179,380.26,466179.4293725,0
+FDS.US,D,20220601,000000,369.474,383.398,369.474,373.099,279814.68359496,0
+FDS.US,D,20220602,000000,372.77,383.727,372.77,382.98,180627.91274838,0
+FDS.US,D,20220603,000000,378,380.604,375.4,377.81,188675.94452328,0
+FDS.US,D,20220606,000000,380.998,382.143,375.808,376.316,132421.04577333,0
+FDS.US,D,20220607,000000,373.676,381.326,373.568,380.072,151503.99736335,0
+FDS.US,D,20220608,000000,377.472,379.822,373.178,374.962,154480.84544376,0
+FDS.US,D,20220609,000000,374.364,377.83,367.601,368.129,229846.80767116,0
+FDS.US,D,20220610,000000,365.519,365.519,360.345,361.495,201091.35881076,0
+FDS.US,D,20220613,000000,352.929,356.445,349.718,351.356,275262.56582208,0
+FDS.US,D,20220614,000000,351.645,352.203,347.651,349.324,279351.84144822,0
+FDS.US,D,20220615,000000,352.481,359.523,348.826,354.453,230553.62084101,0
+FDS.US,D,20220616,000000,346.904,351.306,344.932,347.322,408679.57560747,0
+FDS.US,D,20220617,000000,347.113,352.496,344.543,347.94,489939.99823288,0
+FDS.US,D,20220621,000000,351.435,358.129,351.435,357.343,344841.49522132,0
+FDS.US,D,20220622,000000,355.35,362.327,351.715,358.507,415804.93507684,0
+FDS.US,D,20220623,000000,364.125,388.926,358.627,387.213,558126.385208,0
+FDS.US,D,20220624,000000,389.065,391.485,379.633,390.957,583920.04592769,0
+FDS.US,D,20220627,000000,390.789,392.461,386.022,389.593,336345.68123938,0
+FDS.US,D,20220628,000000,389.593,391.8,373.736,374.504,397975.97446573,0
+FDS.US,D,20220629,000000,374.882,382.262,370.111,381.575,317367.14523127,0
+FDS.US,D,20220630,000000,379.574,384.185,377.079,383.039,297076.38647743,0
+FDS.US,D,20220701,000000,383.01,393.339,381.844,392.631,314027.85460211,0
+FDS.US,D,20220705,000000,389.942,394.733,383.637,394.235,315868.17923328,0
+FDS.US,D,20220706,000000,394.813,402.023,393.677,400.251,274140.09831655,0
+FDS.US,D,20220707,000000,398.985,403.239,396.953,400.251,230154.03044101,0
+FDS.US,D,20220708,000000,397.751,402.86,395.997,400.031,177293.64209912,0
+FDS.US,D,20220711,000000,398.408,404.255,398.408,402.283,199623.51668814,0
+FDS.US,D,20220712,000000,401.994,406.366,389.593,391.735,191768.25214138,0
+FDS.US,D,20220713,000000,386.306,397.586,385.34,391.307,185387.8576891,0
+FDS.US,D,20220714,000000,386.725,395.609,384.264,394.883,185155.93461774,0
+FDS.US,D,20220715,000000,399.743,402.492,395.957,398.388,173252.55828001,0
+FDS.US,D,20220718,000000,398.767,399.025,387.636,389.295,244392.701428,0
+FDS.US,D,20220719,000000,392.253,398.358,392.253,398.079,155863.34790809,0
+FDS.US,D,20220720,000000,398.408,402.108,395.489,399.444,147393.63782163,0
+FDS.US,D,20220721,000000,398.807,409.872,398.807,409.414,230855.82363097,0
+FDS.US,D,20220722,000000,411.724,411.724,403.069,406.406,207251.87814344,0
+FDS.US,D,20220725,000000,406.147,408.766,401.336,404.613,152019.04730104,0
+FDS.US,D,20220726,000000,405.3,405.669,401.635,403.627,142040.33125678,0
+FDS.US,D,20220727,000000,403.966,409.364,403.069,407.183,216109.13067815,0
+FDS.US,D,20220728,000000,408.388,421.237,407.133,419.474,182113.82679863,0
+FDS.US,D,20220729,000000,417.89,429.055,416.904,427.97,229991.38309227,0
+FDS.US,D,20220801,000000,423.229,427.111,419.822,421.117,186083.62690317,0
+FDS.US,D,20220802,000000,419.962,424.494,415.082,419.245,182603.77683683,0
+FDS.US,D,20220803,000000,421.077,422.88,417.064,420.788,291437.94505429,0
+FDS.US,D,20220804,000000,419.534,424.185,418.538,423.089,199598.41678864,0
+FDS.US,D,20220805,000000,419.444,423.508,415.883,421.625,141252.19441256,0
+FDS.US,D,20220808,000000,424.215,427.263,421.466,421.864,168847.02392019,0
+FDS.US,D,20220809,000000,421.336,425.061,419.344,422.063,160122.29885484,0
+FDS.US,D,20220810,000000,429.235,433.239,426.555,433.169,190710.04037856,0
+FDS.US,D,20220811,000000,433.269,436.127,429.683,431.426,128699.23267583,0
+FDS.US,D,20220812,000000,432.93,439.494,429.823,439.315,124693.28871602,0
+FDS.US,D,20220815,000000,438.717,445.728,437.168,444.812,141821.46013316,0
+FDS.US,D,20220816,000000,443.787,448.209,442.064,445.908,153629.4568528,0
+FDS.US,D,20220817,000000,444.892,452.76,444.738,451.048,166344.0619423,0
+FDS.US,D,20220818,000000,452.592,454.304,448.727,452.422,139996.1954417,0
+FDS.US,D,20220819,000000,450.858,451.148,443.707,444.594,687322.59589388,0
+FDS.US,D,20220822,000000,440.231,444.977,439.638,441.944,203080.27484695,0
+FDS.US,D,20220823,000000,438.557,441.147,435.849,437.253,121093.96312807,0
+FDS.US,D,20220824,000000,438.229,443.767,438.229,440.171,156066.15509603,0
+FDS.US,D,20220825,000000,445.211,450.838,442.134,450.58,131821.66017333,0
+FDS.US,D,20220826,000000,454.872,455.171,443.328,443.348,214704.54030226,0
+FDS.US,D,20220829,000000,440.848,443.826,435.361,439.593,194530.24508209,0
+FDS.US,D,20220830,000000,439.514,440.641,433.465,436.769,148053.29530276,0
+FDS.US,D,20220831,000000,440.402,441.135,432.328,432.487,275641.32513429,0
+FDS.US,D,20220901,000000,431.03,439.534,430.682,439.194,164368.39531098,0
+FDS.US,D,20220902,000000,442.208,442.208,427.153,429.593,131094.92966748,0
+FDS.US,D,20220906,000000,431.849,438.236,427.358,435.531,195866.3676661,0
+FDS.US,D,20220907,000000,437.028,444.254,435.611,443.895,162025.78622056,0
+FDS.US,D,20220908,000000,442.637,448.316,439.983,447.957,137451.43611299,0
+FDS.US,D,20220909,000000,449.115,453.925,448.675,452.488,192525.79507951,0
+FDS.US,D,20220912,000000,454.105,457.443,451.759,456.181,242083.29961839,0
+FDS.US,D,20220913,000000,448.695,452.787,445.332,445.991,263260.966742,0
+FDS.US,D,20220914,000000,445.671,452.807,444.504,447.977,318193.04577232,0
+FDS.US,D,20220915,000000,450.771,450.771,442.987,445.791,293742.94011608,0
+FDS.US,D,20220916,000000,442.238,446.14,437.577,445.142,444888.31910276,0
+FDS.US,D,20220919,000000,441.789,445.791,439.034,445.582,261715.92687142,0
+FDS.US,D,20220920,000000,442.637,444.494,436.799,440.771,229798.12850737,0
+FDS.US,D,20220921,000000,441.919,445.906,429.374,429.603,335621.33598561,0
+FDS.US,D,20220922,000000,412.197,416.898,386.049,393.973,1217946.3130254,0
+FDS.US,D,20220923,000000,392.606,397.975,384.632,391.897,464716.33077522,0
+FDS.US,D,20220926,000000,391.169,394.123,384.442,387.656,403890.65607774,0
+FDS.US,D,20220927,000000,391.239,395.65,385.38,390.36,266940.20565561,0
+FDS.US,D,20220928,000000,392.616,397.686,389.452,392.287,311691.25347647,0
+FDS.US,D,20220929,000000,390.39,397.486,384.322,396.079,340418.77496119,0
+FDS.US,D,20220930,000000,399.133,405.81,396.094,399.323,301281.77279199,0
+FDS.US,D,20221003,000000,400.421,410.77,400.421,407.317,284231.2257896,0
+FDS.US,D,20221004,000000,411.898,421.848,411.688,421.479,264123.66410165,0
+FDS.US,D,20221005,000000,418.295,426.943,417.736,422.966,263065.58232257,0
+FDS.US,D,20221006,000000,422.777,425.751,417.068,418.425,242891.89052342,0
+FDS.US,D,20221007,000000,412.756,414.074,408.834,412.876,278275.50789678,0
+FDS.US,D,20221010,000000,415.88,415.88,404.792,411.968,244905.85300064,0
+FDS.US,D,20221011,000000,410.82,416.838,408.011,413.894,268865.99465123,0
+FDS.US,D,20221012,000000,414.223,414.223,400.67,400.87,373541.94489743,0
+FDS.US,D,20221013,000000,393.874,409.932,388.883,408.255,298023.3618587,0
+FDS.US,D,20221014,000000,411.788,412.105,393.065,393.804,277605.18904242,0
+FDS.US,D,20221017,000000,400.301,407.836,399.752,406.199,185827.61639285,0
+FDS.US,D,20221018,000000,414.483,416.319,404.912,408.485,226463.56774907,0
+FDS.US,D,20221019,000000,405.64,408.674,401.658,405.301,169958.39364948,0
+FDS.US,D,20221020,000000,405.88,405.98,397.955,398.744,174677.67885729,0
+FDS.US,D,20221021,000000,399.313,406.698,395.326,406.289,163352.39632993,0
+FDS.US,D,20221024,000000,409.533,412.447,403.195,409.363,184458.92348544,0
+FDS.US,D,20221025,000000,409.203,418.615,409.203,418.435,358223.806414,0
+FDS.US,D,20221026,000000,420.301,422.777,415.042,416.828,216934.8199091,0
+FDS.US,D,20221027,000000,418.854,425.322,418.016,422.597,191797.36188501,0
+FDS.US,D,20221028,000000,422.048,430.521,418.954,429.553,215701.39313823,0
+FDS.US,D,20221031,000000,427.857,428.166,420.82,424.653,306642.31968409,0
+FDS.US,D,20221101,000000,427.098,429.306,420.112,425.411,264082.583275,0
+FDS.US,D,20221102,000000,423.635,428.85,413.525,414.443,233269.95934496,0
+FDS.US,D,20221103,000000,411.07,420.83,409.263,411.708,236499.31310818,0
+FDS.US,D,20221104,000000,415.251,415.92,402.427,407.646,244779.60460655,0
+FDS.US,D,20221107,000000,408.954,414.932,407.043,413.395,132564.82168444,0
+FDS.US,D,20221108,000000,413.475,425.521,413.175,421.928,200728.93478149,0
+FDS.US,D,20221109,000000,420.232,424.638,416.11,417.357,158905.64733795,0
+FDS.US,D,20221110,000000,431.12,436.02,420.84,435.422,254605.93794688,0
+FDS.US,D,20221111,000000,435.961,436.32,419.084,420.411,325935.27863872,0
+FDS.US,D,20221114,000000,421.08,428.934,419.857,423.755,264012.44527828,0
+FDS.US,D,20221115,000000,429.154,434.633,424.892,432.068,222575.91878807,0
+FDS.US,D,20221116,000000,431.34,443.566,430.911,440.611,224295.30167907,0
+FDS.US,D,20221117,000000,437.308,438.126,430.631,435.841,168611.74411248,0
+FDS.US,D,20221118,000000,441.27,442.348,432.043,436.909,171075.59174008,0
+FDS.US,D,20221121,000000,434.953,448.186,433.475,445.731,220559.95236809,0
+FDS.US,D,20221122,000000,446.001,452.688,444.464,450.971,196778.16162344,0
+FDS.US,D,20221123,000000,450.761,455.452,448.556,452.847,169545.58144022,0
+FDS.US,D,20221125,000000,451.58,454.778,451.58,454.684,75368.287331474,0
+FDS.US,D,20221128,000000,452.288,456.28,449.504,451.46,185912.78396029,0
+FDS.US,D,20221129,000000,450.93,455.77,445.9,449.12,287909,0
+FDS.US,D,20221130,000000,449.83,461.29,445.01,461.29,629151,0
+FDS.US,D,20221201,000000,463.67,473.86,463.035,472.16,246783,0
+FDS.US,D,20221202,000000,467.38,474.13,465.015,471.15,181952,0
+FDS.US,D,20221205,000000,467.53,467.53,458.05,459.09,219427,0
+FDS.US,D,20221206,000000,459.8,460.89,451.25,454.15,243460,0
+FDS.US,D,20221207,000000,455.25,457.45,449.42,450.29,230878,0
+FDS.US,D,20221208,000000,450.41,454.69,448.37,451.3,214673,0
+FDS.US,D,20221209,000000,450.08,453.01,446.98,449.74,163858,0
+FDS.US,D,20221212,000000,449.89,456.11,447.285,449.89,211617,0
+FDS.US,D,20221213,000000,460.81,462.345,449.878,456.96,237603,0
+FDS.US,D,20221214,000000,457.55,462.19,446.675,449.3,243238,0
+FDS.US,D,20221215,000000,444.88,444.88,430.28,431.06,403891,0
+FDS.US,D,20221216,000000,427.61,433.13,425.63,428.38,518788,0
+FDS.US,D,20221219,000000,426.27,430.85,417.31,419.9,438711,0
+FDS.US,D,20221220,000000,418,420.02,396.49,397.28,659936,0
+FDS.US,D,20221221,000000,400.02,406.61,393,404.5,327535,0
+FDS.US,D,20221222,000000,401.9,401.9,390.37,398.5,237009,0
+FDS.US,D,20221223,000000,397.46,399.04,393.65,398.04,161716,0
+FDS.US,D,20221227,000000,397.47,397.76,392.83,395.55,180579,0
+FDS.US,D,20221228,000000,396.55,399.11,392.63,394.52,166636,0
+FDS.US,D,20221229,000000,397.39,406.67,395.09,406.5,213639,0
+FDS.US,D,20221230,000000,403.33,403.59,398.12,401.21,163527,0
+FDS.US,D,20230103,000000,402.32,407.1,400.76,405.96,249879,0
+FDS.US,D,20230104,000000,409.54,412.85,403.95,407.79,334662,0
+FDS.US,D,20230105,000000,404.63,404.63,393.29,393.55,304773,0
+FDS.US,D,20230106,000000,397.3,404.59,393.53,404.46,221037,0
+FDS.US,D,20230109,000000,407.42,412.87,402.82,404.62,174740,0
+FDS.US,D,20230110,000000,403.24,409.61,400.245,409.28,206404,0
+FDS.US,D,20230111,000000,409.33,414.33,407.46,412.82,185860,0
+FDS.US,D,20230112,000000,417.54,417.54,408.45,413.88,274587,0
+FDS.US,D,20230113,000000,410.63,421.89,410.63,421.36,226401,0
+FDS.US,D,20230117,000000,422.51,431.26,420.41,428.7,359309,0
+FDS.US,D,20230118,000000,429.52,437.19,429.22,429.42,407352,0
+FDS.US,D,20230119,000000,426.45,427.33,420.19,421.45,192915,0
+FDS.US,D,20230120,000000,421.56,426.82,416.97,423.76,198218,0
+FDS.US,D,20230123,000000,424.53,428.8,422.92,424.17,113791,0
+FDS.US,D,20230124,000000,423.15,423.28,417.87,419.64,160007,0
+FDS.US,D,20230125,000000,415.63,417.16,410.035,413.84,206636,0
+FDS.US,D,20230126,000000,416.27,420.79,414.495,420.49,180601,0
+FDS.US,D,20230127,000000,418.18,427.37,418.18,425.44,169236,0
+FDS.US,D,20230130,000000,423.38,426.385,419.88,420.62,151986,0
+FDS.US,D,20230131,000000,422.35,430.26,416.09,422.94,330178,0
+FDS.US,D,20230201,000000,420.34,430.43,417.91,426.55,283494,0
+FDS.US,D,20230202,000000,427.78,436.54,427.78,433.3,174110,0
+FDS.US,D,20230203,000000,426.3,432.32,422.27,427.56,213899,0
+FDS.US,D,20230206,000000,423.75,431.32,422.38,426.88,142258,0
+FDS.US,D,20230207,000000,423.95,436.65,423.95,434.02,174414,0
+FDS.US,D,20230208,000000,432.23,433.87,430.53,431.79,146913,0
+FDS.US,D,20230209,000000,434.05,436.37,427.07,427.26,109027,0
+FDS.US,D,20230210,000000,424.7,428.53,422.94,428.31,150294,0
+FDS.US,D,20230213,000000,429.16,436.1,429.16,434.42,194357,0
+FDS.US,D,20230214,000000,432.25,437.27,429.45,429.82,132679,0
+FDS.US,D,20230215,000000,427.95,437.24,427.12,435.27,146677,0
+FDS.US,D,20230216,000000,428.19,435,427.13,427.17,120831,0
+FDS.US,D,20230217,000000,425.74,431.91,425.61,431.23,184667,0
+FDS.US,D,20230221,000000,427.23,427.23,420.58,421.91,172729,0
+FDS.US,D,20230222,000000,422.99,426.53,419.97,422.36,178166,0
+FDS.US,D,20230223,000000,424.75,427.285,421.19,426.48,102389,0
+FDS.US,D,20230224,000000,422.51,422.55,417.7,421.39,116736,0
+FDS.US,D,20230227,000000,424.6,425.19,417.705,419.92,129398,0
+FDS.US,D,20230228,000000,419.42,421.15,414.52,414.55,210615,0
+FDS.US,D,20230301,000000,411.84,414.435,408.98,412.77,251793,0
+FDS.US,D,20230302,000000,409.84,416.07,409.84,414.64,127319,0
+FDS.US,D,20230303,000000,416.53,421.53,415.945,421.2,152043,0
+FDS.US,D,20230306,000000,421.36,425.475,416.92,418.32,227710,0
+FDS.US,D,20230307,000000,419.21,419.21,408.88,409.65,183737,0
+FDS.US,D,20230308,000000,408.73,411.46,406.49,408.04,131413,0
+FDS.US,D,20230309,000000,409.06,411.51,404.24,406.03,256011,0
+FDS.US,D,20230310,000000,405.22,405.22,393.67,395.63,285963,0
+FDS.US,D,20230313,000000,393.19,404.18,392.21,397.47,223964,0
+FDS.US,D,20230314,000000,404.32,411.45,404.3,409.55,321183,0
+FDS.US,D,20230315,000000,402.83,407.35,399.06,404.69,351816,0
+FDS.US,D,20230316,000000,403.65,414.06,401.18,405.2,495555,0
+FDS.US,D,20230317,000000,404.93,411.54,402.75,405.81,524780,0
+FDS.US,D,20230320,000000,407.41,412.55,405.605,411.55,326400,0
+FDS.US,D,20230321,000000,415.28,420.18,412.8,419.2,239280,0
+FDS.US,D,20230322,000000,419.99,426.88,415.63,415.65,350402,0
+FDS.US,D,20230323,000000,390,403,377.89,392.59,964988,0
+FDS.US,D,20230324,000000,390.34,399.95,381.92,398.86,502946,0
+FDS.US,D,20230327,000000,399.5,406.5,393.96,394.41,244445,0
+FDS.US,D,20230328,000000,398.65,401.63,395.905,401.47,326962,0
+FDS.US,D,20230329,000000,401.43,407.88,396.25,407.63,271065,0
+FDS.US,D,20230330,000000,408,413.31,405.11,410.68,270533,0
+FDS.US,D,20230331,000000,413.23,415.21,410.7,415.09,236687,0
+FDS.US,D,20230403,000000,412.74,419.9,412.74,416.06,290462,0
+FDS.US,D,20230404,000000,417.17,420.6403,409.1,409.77,288353,0
+FDS.US,D,20230405,000000,409.91,412.81,399.89,402.04,326664,0
+FDS.US,D,20230406,000000,400.6,405.66,399.74,404.78,205113,0
+FDS.US,D,20230410,000000,402.34,403.84,398.19,403.7,146274,0
+FDS.US,D,20230411,000000,404.28,408.53,404.08,406.05,190407,0
+FDS.US,D,20230412,000000,409.27,413.5,408.135,411.72,212259,0
+FDS.US,D,20230413,000000,411.75,419.35,410.42,417.26,222554,0
+FDS.US,D,20230414,000000,416.48,420.82,413.2,413.97,185637,0
+FDS.US,D,20230417,000000,413.65,418.09,412.5,416.44,213736,0
+FDS.US,D,20230418,000000,417.4,420,414.57,416.96,211273,0
+FDS.US,D,20230419,000000,415.73,418.5,415.57,416.53,140265,0
+FDS.US,D,20230420,000000,416.17,418.73,413.79,416.7,96574,0
+FDS.US,D,20230421,000000,417.77,422.73,415.32,421.48,172323,0
+FDS.US,D,20230424,000000,422.86,424.36,419.19,422.2,169609,0
+FDS.US,D,20230425,000000,421.35,425,411.74,412.07,176973,0
+FDS.US,D,20230426,000000,409.34,412.57,399.62,401.4,223291,0
+FDS.US,D,20230427,000000,404.25,410.18,402.48,410.16,158692,0
+FDS.US,D,20230428,000000,408.46,414.25,407.89,411.69,221270,0
+FDS.US,D,20230501,000000,410.97,416,410.67,411.13,134080,0
+FDS.US,D,20230502,000000,408.21,408.21,393.71,398.08,335878,0
+FDS.US,D,20230503,000000,399.63,401.29,391.02,393.65,300756,0
+FDS.US,D,20230504,000000,395.74,398.2,393.06,395.01,222341,0
+FDS.US,D,20230505,000000,398.3,407.19,398.3,405.85,240781,0
+FDS.US,D,20230508,000000,407.86,409.235,401.45,402.67,180713,0
+FDS.US,D,20230509,000000,399.6,404.31,396.86,402.01,206950,0
+FDS.US,D,20230510,000000,405.09,407.895,403.86,404.39,234399,0
+FDS.US,D,20230511,000000,402.7,406.185,397.49,400.27,188702,0
+FDS.US,D,20230512,000000,402.72,404.69,397.64,398.36,262716,0
+FDS.US,D,20230515,000000,398.3,400.34,393.92,396.03,221760,0
+FDS.US,D,20230516,000000,393.86,395.45,386.46,388.54,322019,0
+FDS.US,D,20230517,000000,389.63,395.67,386.42,394.26,308342,0
+FDS.US,D,20230518,000000,394.77,395.13,390.11,393.55,269192,0
+FDS.US,D,20230519,000000,395.48,400.635,395.48,396.19,249496,0
+FDS.US,D,20230522,000000,396.46,399.81,393.08,398.25,280462,0
+FDS.US,D,20230523,000000,395.64,402.41,388.55,389.04,212919,0
+FDS.US,D,20230524,000000,387.13,388.6517,384.31,384.58,205773,0
+FDS.US,D,20230525,000000,384.72,387.63,382.02,385.07,205092,0
+FDS.US,D,20230526,000000,385.97,388.54,384.2,388.44,234637,0
+FDS.US,D,20230530,000000,388.13,392.4,384.18,389.86,321217,0
+FDS.US,D,20230531,000000,389.29,389.86,383.35,384.89,521417,0
+FDS.US,D,20230601,000000,386.58,391.39,380.96,390.29,246043,0
+FDS.US,D,20230602,000000,393.93,399.27,393.46,398.81,184892,0
+FDS.US,D,20230605,000000,397.5,400.64,395.3,398.19,149959,0
+FDS.US,D,20230606,000000,396.2,402.55,396.2,397.6,174667,0
+FDS.US,D,20230607,000000,398.6,400.91,395.535,397.54,211227,0
+FDS.US,D,20230608,000000,397.07,407,395.12,403.45,280362,0
+FDS.US,D,20230609,000000,404.2,405.57,395.63,397.58,350343,0
+FDS.US,D,20230612,000000,397.4,400.71,397.02,400.28,243529,0
+FDS.US,D,20230613,000000,400.81,407.46,399.23,406.45,328321,0
+FDS.US,D,20230614,000000,406.04,412.41,403.31,410.99,252856,0
+FDS.US,D,20230615,000000,412.75,424.99,412,422.32,348219,0
+FDS.US,D,20230616,000000,424.47,429.98,418.405,420.91,513032,0
+FDS.US,D,20230620,000000,418.21,426.635,418.21,421.55,501112,0
+FDS.US,D,20230621,000000,421.4,425.995,419.38,423.34,487173,0
+FDS.US,D,20230622,000000,417.92,417.92,391.97,404.15,939264,0
+FDS.US,D,20230623,000000,401.59,405.24,393.74,394.05,671135,0
+FDS.US,D,20230626,000000,393.03,395.92,391.28,395.66,420324,0
+FDS.US,D,20230627,000000,396.32,401.46,392.95,400.34,477821,0
+FDS.US,D,20230628,000000,400.75,400.75,391.25,395.48,328023,0
+FDS.US,D,20230629,000000,395.41,398.04,393.73,395.55,211358,0
+FDS.US,D,20230630,000000,397.37,402.3,396.68,400.65,275659,0
+FDS.US,D,20230703,000000,397.96,398.745,390.83,393.54,200182,0
+FDS.US,D,20230705,000000,391.97,395.585,388.055,395.45,444046,0
+FDS.US,D,20230706,000000,392.46,393.6846,388.955,391.2,409559,0
+FDS.US,D,20230707,000000,389.5,391.415,385.275,387.57,350297,0
+FDS.US,D,20230710,000000,386.74,397.89,385.57,395.43,348404,0
+FDS.US,D,20230711,000000,395.43,401.88,393.025,400.7,346808,0
+FDS.US,D,20230712,000000,405.92,409,398.75,399.52,421783,0
+FDS.US,D,20230713,000000,400.14,414.17,400.14,413.84,414338,0
+FDS.US,D,20230714,000000,414,419.22,410.21,410.73,318042,0
+FDS.US,D,20230717,000000,410.38,420.68,410.375,420.1,339788,0
+FDS.US,D,20230718,000000,421.95,426.6,421.25,424.36,317053,0
+FDS.US,D,20230719,000000,424.6,430.655,423.42,425.18,325956,0
+FDS.US,D,20230720,000000,425.74,429.79,422.57,429.6,362565,0
+FDS.US,D,20230721,000000,430.25,433.14,427.59,431.94,283435,0
+FDS.US,D,20230724,000000,431.91,436.8,430.35,436.74,340927,0
+FDS.US,D,20230725,000000,436,442.35,436,439.24,290865,0
+FDS.US,D,20230726,000000,438.27,441,435.1,440.42,265044,0
+FDS.US,D,20230727,000000,441.58,442,434.86,435.44,342986,0
+FDS.US,D,20230728,000000,439.35,439.35,433.16,436.51,286243,0
+FDS.US,D,20230731,000000,436.6,438.67,433.39,435.04,366264,0
+FDS.US,D,20230801,000000,433.22,435.315,430.7,433.59,286765,0
+FDS.US,D,20230802,000000,430.04,437.47,429.93,434.1,353631,0
+FDS.US,D,20230803,000000,433.34,437.2,430.66,431.04,373681,0
+FDS.US,D,20230804,000000,431.8,432.335,421.575,422.09,245056,0
+FDS.US,D,20230807,000000,422.91,426.69,420.09,424.79,272815,0
+FDS.US,D,20230808,000000,422.08,422.14,415.35,420.34,245536,0
+FDS.US,D,20230809,000000,420.36,423.82,418.58,421.98,246142,0
+FDS.US,D,20230810,000000,424.55,426.96,421.29,422.39,197261,0
+FDS.US,D,20230811,000000,421.18,426.52,419.87,423.98,157094,0
+FDS.US,D,20230814,000000,424.43,426.66,423.34,425.42,103233,0
+FDS.US,D,20230815,000000,423.17,424.8,420.965,423.67,137916,0
+FDS.US,D,20230816,000000,422.9,428.895,422.27,425.1,151688,0
+FDS.US,D,20230817,000000,425.77,431.84,425.425,430.39,279691,0
+FDS.US,D,20230818,000000,427.89,432.34,426.405,429.4,265300,0
+FDS.US,D,20230821,000000,428.52,430.39,425.0745,430,189348,0
+FDS.US,D,20230822,000000,430.94,432.92,427.81,430.02,179515,0
+FDS.US,D,20230823,000000,431.44,438.5,430.05,437.55,203804,0
+FDS.US,D,20230824,000000,438.84,445.37,437.5,440.47,292437,0
+FDS.US,D,20230825,000000,439.12,442.9599,429.295,429.57,306560,0
+FDS.US,D,20230828,000000,430.59,433.37,427.28,429.05,212628,0
+FDS.US,D,20230829,000000,427.79,431.47,426.34,430.81,219319,0
+FDS.US,D,20230830,000000,429.47,435.58,429.47,434.95,157873,0
+FDS.US,D,20230831,000000,435.56,440.21,435.56,436.41,265644,0
+FDS.US,D,20230901,000000,438.78,439.22,433.65,435.48,196319,0
+FDS.US,D,20230905,000000,434.59,436.34,432.31,432.52,183042,0
+FDS.US,D,20230906,000000,431.71,437.22,429.95,430.51,223781,0
+FDS.US,D,20230907,000000,429.49,432.05,427.95,430.92,209512,0
+FDS.US,D,20230908,000000,431,433.63,426.52,429,217294,0
+FDS.US,D,20230911,000000,430.43,430.88,424.98,426.44,213112,0
+FDS.US,D,20230912,000000,425.53,427.57,422.11,423.52,191385,0
+FDS.US,D,20230913,000000,424.34,429.2,420.64,429.14,228965,0
+FDS.US,D,20230914,000000,430.6,432.4,426.79,431.66,220819,0
+FDS.US,D,20230915,000000,429.62,434.81,426.685,427.67,443807,0
+FDS.US,D,20230918,000000,427.47,431.99,426.625,429.18,268232,0
+FDS.US,D,20230919,000000,428.66,430.62,424.02,426.31,321695,0
+FDS.US,D,20230920,000000,428.2,429.8099,423.42,423.77,424316,0
+FDS.US,D,20230921,000000,421.89,448.93,420,426.76,848761,0
+FDS.US,D,20230922,000000,421.26,438.48,420.56,435.82,428868,0
+FDS.US,D,20230925,000000,434.85,438.225,430.25,436.97,298480,0
+FDS.US,D,20230926,000000,434.31,437.46,431.96,432.09,251230,0
+FDS.US,D,20230927,000000,434.12,435.21,428.805,435.19,257498,0
+FDS.US,D,20230928,000000,436.41,445,435.435,441.86,327236,0
+FDS.US,D,20230929,000000,444.02,446.655,436.685,437.26,275379,0
+FDS.US,D,20231002,000000,435.85,440.93,432.35,436.07,235271,0
+FDS.US,D,20231003,000000,434.86,438.62,432.97,435.73,363858,0
+FDS.US,D,20231004,000000,437.24,447.69,437.24,447.3,332070,0
+FDS.US,D,20231005,000000,447.45,452.595,446.7,449.19,325059,0
+FDS.US,D,20231006,000000,447.43,455.31,446.02,452.31,183965,0
+FDS.US,D,20231009,000000,451.35,455.54,450.56,451.42,252540,0
+FDS.US,D,20231010,000000,451.16,456.59,451.16,453.34,203431,0
+FDS.US,D,20231011,000000,452.95,458.46,452.95,456.87,215742,0
+FDS.US,D,20231012,000000,458.88,458.88,447.03,447.32,263271,0
+FDS.US,D,20231013,000000,449.75,450.94,443.66,446.63,188889,0
+FDS.US,D,20231016,000000,449.11,451.645,446.39,447.91,180303,0
+FDS.US,D,20231017,000000,446.66,453.4,446.66,450.07,211021,0
+FDS.US,D,20231018,000000,448.8,450.35,442.67,443.8,190839,0
+FDS.US,D,20231019,000000,443.03,446.14,436.84,436.87,216525,0
+FDS.US,D,20231020,000000,437.69,438,429.29,430.12,177995,0
+FDS.US,D,20231023,000000,428.11,436.26,427.16,431.68,166711,0
+FDS.US,D,20231024,000000,433.04,435.36,425.995,429.91,139919,0
+FDS.US,D,20231025,000000,428.53,431.475,423.51,424.18,185234,0
+FDS.US,D,20231026,000000,424.75,433.07,424.75,429.06,159058,0
+FDS.US,D,20231027,000000,428.6,428.6,419.19,420.42,184809,0
+FDS.US,D,20231030,000000,422.88,429.4,420.19,427.25,207381,0
+FDS.US,D,20231031,000000,428.06,433.97,425.325,431.89,347697,0
+FDS.US,D,20231101,000000,433.78,437.215,432.3,436.57,127567,0
+FDS.US,D,20231102,000000,438.92,443.94,437.5,442.26,187387,0
+FDS.US,D,20231103,000000,445.19,450.545,443.01,443.79,214887,0
+FDS.US,D,20231106,000000,442.71,446.64,439.54,446.57,206943,0
+FDS.US,D,20231107,000000,447.2,451.34,443.8,448.87,266223,0
+FDS.US,D,20231108,000000,448.78,449.485,445.18,445.73,209979,0
+FDS.US,D,20231109,000000,447.92,450.785,443.575,448.55,170134,0
+FDS.US,D,20231110,000000,450.55,454.46,445.905,453.02,170213,0
+FDS.US,D,20231113,000000,449.84,454.14,448.75,453.46,171419,0
+FDS.US,D,20231114,000000,457.5,463.305,456.39,459.43,173903,0
+FDS.US,D,20231115,000000,456.85,463.695,456.85,458.54,161754,0
+FDS.US,D,20231116,000000,459.72,466.03,459.72,464.28,169527,0
+FDS.US,D,20231117,000000,465.73,465.73,456.01,457.34,190680,0
+FDS.US,D,20231120,000000,457.8,457.8,452.675,456,179536,0
+FDS.US,D,20231121,000000,457.37,461.26,455.89,457.41,228167,0
+FDS.US,D,20231122,000000,458.61,462.25,455.285,457.76,171251,0
+FDS.US,D,20231124,000000,458.63,462.07,454.94,460.11,95522,0
+FDS.US,D,20231127,000000,459.42,461.904,458.21,460.28,178407,0
+FDS.US,D,20231128,000000,459.92,463.805,456.54,456.54,140844,0
+FDS.US,D,20231129,000000,457.26,460.42,452.43,454.39,247942,0
+FDS.US,D,20231130,000000,454.67,455.24,450.175,453.46,734824,0
+FDS.US,D,20231201,000000,452.79,455.26,450.53,455.17,239822,0
+FDS.US,D,20231204,000000,451.09,455.94,448.91,454.3,250998,0
+FDS.US,D,20231205,000000,453.56,453.56,442.59,446.5,253445,0
+FDS.US,D,20231206,000000,448.37,450.69,441.47,443.54,229414,0
+FDS.US,D,20231207,000000,444.01,445.61,441.49,442.14,210661,0
+FDS.US,D,20231208,000000,439.96,444.635,439.03,443.89,228773,0
+FDS.US,D,20231211,000000,444.99,450.635,444.99,449.14,230821,0
+FDS.US,D,20231212,000000,449.61,453.43,446.945,453.2,299571,0
+FDS.US,D,20231213,000000,455.48,461.85,454.59,458.98,300732,0
+FDS.US,D,20231214,000000,458.94,461.66,452.6,454,321546,0
+FDS.US,D,20231215,000000,450.5,460.84,450.5,456.96,651099,0
+FDS.US,D,20231218,000000,459.46,460.18,455.19,458.48,358885,0
+FDS.US,D,20231219,000000,445,468.715,441.15,448.65,561016,0
+FDS.US,D,20231220,000000,445.44,461.725,444.3,452.32,435363,0
+FDS.US,D,20231221,000000,454.86,471.36,453.835,470.18,485272,0
+FDS.US,D,20231222,000000,472.68,475,465.62,469.13,250677,0
+FDS.US,D,20231226,000000,466.45,472.83,466.45,472.31,181293,0
+FDS.US,D,20231227,000000,472.64,474.73,470.77,474.21,162938,0
+FDS.US,D,20231228,000000,475.34,478.6,473.3605,476.79,226748,0
+FDS.US,D,20231229,000000,473.3,478.345,473.3,477.05,148783,0
+FDS.US,D,20240102,000000,464.12,471.74,450.5,462.74,301531,0
+FDS.US,D,20240103,000000,462.43,463.39,454.14,454.72,244028,0
+FDS.US,D,20240104,000000,453.53,460.635,451.96,458.16,163120,0
+FDS.US,D,20240105,000000,458.25,460,454.99,456.58,182682,0
+FDS.US,D,20240108,000000,459.26,460.075,454.26,458.76,183562,0
+FDS.US,D,20240109,000000,456.49,460.085,454.28,454.51,152249,0
+FDS.US,D,20240110,000000,455.59,463.25,454.835,462.77,233748,0
+FDS.US,D,20240111,000000,463.97,465.45,459.22,464.96,214236,0
+FDS.US,D,20240112,000000,467.65,469.22,463.07,466.56,147314,0
+FDS.US,D,20240116,000000,465,465.84,460.135,462.23,176915,0
+FDS.US,D,20240117,000000,461.12,465.47,458.29,458.42,136900,0
+FDS.US,D,20240118,000000,460.49,462.46,458.08,461.18,147994,0
+FDS.US,D,20240119,000000,463.53,465.06,459.44,463.45,204596,0
+FDS.US,D,20240122,000000,464.12,468.81,463.78,467.77,166510,0
+FDS.US,D,20240123,000000,468.71,471.655,468.03,470.91,163355,0
+FDS.US,D,20240124,000000,472.56,473.685,469.85,470.85,155775,0
+FDS.US,D,20240125,000000,469,473.91,465.27,471.08,180805,0
+FDS.US,D,20240126,000000,472.23,472.92,469.58,470.67,128962,0
+FDS.US,D,20240129,000000,468.43,472.8,465.67,472.7,167706,0
+FDS.US,D,20240130,000000,472.59,479.7,472.59,479.24,136040,0
+FDS.US,D,20240131,000000,480,482.51,474.59,475.92,254260,0
+FDS.US,D,20240201,000000,476.02,484.57,474.26,484.57,174601,0
+FDS.US,D,20240202,000000,480.19,487.79,479.44,486.77,210691,0
+FDS.US,D,20240205,000000,484.21,485.905,476.26,477.4,205035,0
+FDS.US,D,20240206,000000,477.78,480.2947,474.81,477.41,180902,0
+FDS.US,D,20240207,000000,480,483.91,477.48,483.06,164993,0
+FDS.US,D,20240208,000000,482.26,482.26,468.14,470.06,231295,0
+FDS.US,D,20240209,000000,469.97,477.65,469.97,477.59,196881,0
+FDS.US,D,20240212,000000,477.24,477.74,468.88,471.22,238147,0
+FDS.US,D,20240213,000000,465.91,466.76,458.655,463.33,286551,0
+FDS.US,D,20240214,000000,465.23,468.015,456.93,461.78,252499,0
+FDS.US,D,20240215,000000,464.43,466.72,460.13,464.02,238492,0
+FDS.US,D,20240216,000000,463.56,465.67,456.33,458.42,455503,0
+FDS.US,D,20240220,000000,457.37,458.43,451.81,456.86,184378,0
+FDS.US,D,20240221,000000,457.24,457.24,451.72,453.35,187468,0
+FDS.US,D,20240222,000000,457.18,460.79,454.65,458.87,191980,0
+FDS.US,D,20240223,000000,460.18,464.26,460.02,463.47,144264,0
+FDS.US,D,20240226,000000,462.99,465.0205,458.8,459.07,142947,0
+FDS.US,D,20240227,000000,459,461.84,456.85,461.54,183106,0
+FDS.US,D,20240228,000000,460.2,466.455,460.2,465.99,201822,0
+FDS.US,D,20240229,000000,466.82,467.995,460.05,462.58,327420,0
+FDS.US,D,20240301,000000,461.55,462.95,457.04,461.32,236071,0
+FDS.US,D,20240304,000000,461.48,468.245,461.48,464.98,189438,0
+FDS.US,D,20240305,000000,462.67,466.78,461.89,464.33,260872,0
+FDS.US,D,20240306,000000,464.32,465.21,459,464.95,167407,0
+FDS.US,D,20240307,000000,467.69,469.93,464.8813,467.26,155354,0
+FDS.US,D,20240308,000000,468.08,470.9052,464.54,466.12,152127,0
+FDS.US,D,20240311,000000,467.87,477.37,465.62,476.85,219887,0
+FDS.US,D,20240312,000000,477.15,484.49,474.98,480.2,224765,0
+FDS.US,D,20240313,000000,480.37,486.73,478.46,481.62,227503,0
+FDS.US,D,20240314,000000,481,483.505,474.52,478.88,225704,0
+FDS.US,D,20240315,000000,472.95,478.645,472.94,475.96,286011,0
+FDS.US,D,20240318,000000,477.76,482.305,475.98,477.66,222945,0
+FDS.US,D,20240319,000000,479.82,486.09,479.745,481.87,289434,0
+FDS.US,D,20240320,000000,483,488.64,481.16,487.9,418466,0
+FDS.US,D,20240321,000000,474.26,479,449.06,450.66,903580,0
+FDS.US,D,20240322,000000,448.01,450.64,440.95,447.46,456080,0
+FDS.US,D,20240325,000000,447.86,447.86,436.25,444.73,359684,0
+FDS.US,D,20240326,000000,445.58,446.69,443.14,443.86,282894,0
+FDS.US,D,20240327,000000,447.45,447.71,443.18,447.38,312566,0
+FDS.US,D,20240328,000000,449.12,455.22,447.64,454.39,360283,0
+FDS.US,D,20240401,000000,452.1,452.95,442.58,442.88,234357,0
+FDS.US,D,20240402,000000,441.09,441.22,437.44,439.6,306742,0
+FDS.US,D,20240403,000000,437.46,440.11,432.765,435.86,391363,0
+FDS.US,D,20240404,000000,438.38,440.625,432.76,433.29,262074,0
+FDS.US,D,20240405,000000,434.19,434.8464,431.26,433.17,216177,0
+FDS.US,D,20240408,000000,432.88,443.86,432.88,440.27,367553,0
+FDS.US,D,20240409,000000,442.9,443.305,437.3,439.68,225265,0
+FDS.US,D,20240410,000000,436.11,437.11,428.43,428.67,202839,0
+FDS.US,D,20240411,000000,425.89,429.7,424.57,427.27,316125,0
+FDS.US,D,20240412,000000,423.9,426.76,422.13,426.24,241152,0
+FDS.US,D,20240415,000000,430.22,430.98,422.025,424.09,295548,0
+FDS.US,D,20240416,000000,424.77,427.83,424.46,427.06,279197,0
+FDS.US,D,20240417,000000,430.33,432.815,428.36,429.25,247671,0
+FDS.US,D,20240418,000000,430.66,431.55,424.65,429.46,167016,0
+FDS.US,D,20240419,000000,431.52,435.82,429.38,434.21,296810,0
+FDS.US,D,20240422,000000,437.04,441.63,435.44,438.43,286392,0
+FDS.US,D,20240423,000000,437.88,437.88,418.115,419.94,362823,0
+FDS.US,D,20240424,000000,417.53,423.96,417.03,422.83,298349,0
+FDS.US,D,20240425,000000,422,422.56,418.29,418.71,180116,0
+FDS.US,D,20240426,000000,417.82,423.23,417.82,421.47,185143,0
+FDS.US,D,20240429,000000,421.21,425.93,421.21,422.94,212184,0
+FDS.US,D,20240430,000000,421.31,422.48,416.5,416.89,254030,0
+FDS.US,D,20240501,000000,415.26,424.96,415.26,419.57,238418,0
+FDS.US,D,20240502,000000,423.56,425.78,417.25,423.36,217303,0
+FDS.US,D,20240503,000000,426.3,431.28,425.79,428.25,197396,0
+FDS.US,D,20240506,000000,431.5,436.54,429.21,436.08,199949,0
+FDS.US,D,20240507,000000,434.83,438.405,434.78,435.46,211114,0
+FDS.US,D,20240508,000000,435.1,436.98,431.06,433.9,170354,0
+FDS.US,D,20240509,000000,433.61,436.49,431.64,435.98,226156,0
+FDS.US,D,20240510,000000,438.48,440.235,435.84,439.16,158873,0
+FDS.US,D,20240513,000000,440.27,444.08,438.52,440.03,146072,0
+FDS.US,D,20240514,000000,442.32,443.07,438.03,441.51,211317,0
+FDS.US,D,20240515,000000,442.91,447.96,442.71,445.37,192754,0
+FDS.US,D,20240516,000000,444.65,448.46,444.65,445.52,186896,0
+FDS.US,D,20240517,000000,447.66,449.585,444.01,448.88,453258,0
+FDS.US,D,20240520,000000,448.88,452.72,447.86,452.48,153040,0
+FDS.US,D,20240521,000000,452.38,452.47,448.365,449.93,184365,0
+FDS.US,D,20240522,000000,448.48,450.95,445.65,447.79,184815,0
+FDS.US,D,20240523,000000,446.97,447.59,436.275,436.36,261036,0
+FDS.US,D,20240524,000000,437.5,438.45,432.93,436.04,166302,0
+FDS.US,D,20240528,000000,433.82,433.82,424.77,427.05,247153,0
+FDS.US,D,20240529,000000,423.83,427.475,417.62,417.68,313627,0
+FDS.US,D,20240530,000000,412.75,412.75,404.54,406.49,398064,0
+FDS.US,D,20240531,000000,405.73,405.73,401.47,404.26,577631,0
+FDS.US,D,20240603,000000,400,406,393.33,394.89,490916,0
+FDS.US,D,20240604,000000,394.22,400.93,394.22,396.15,273647,0
+FDS.US,D,20240605,000000,396.18,402.19,391.84,401.12,260222,0
+FDS.US,D,20240606,000000,400.27,410.12,399.03,410.1,315174,0
+FDS.US,D,20240607,000000,410.05,411.785,406.933,409.93,197412,0
+FDS.US,D,20240610,000000,409.52,409.85,405.74,406.24,343786,0
+FDS.US,D,20240611,000000,405.56,408.29,403.16,408.26,237457,0
+FDS.US,D,20240612,000000,410.25,411.23,404.73,406.2,182442,0
+FDS.US,D,20240613,000000,405.07,405.535,399.09,402.79,162943,0
+FDS.US,D,20240614,000000,399.7,403.01,399.44,401.74,204103,0
+FDS.US,D,20240617,000000,399.79,407.01,399.49,406.73,339566,0
+FDS.US,D,20240618,000000,406.2,410.42,404.51,407.17,420375,0
+FDS.US,D,20240620,000000,409.71,411.89,406.78,408.35,548226,0
+FDS.US,D,20240621,000000,420.61,430,413.04,423.73,983573,0
+FDS.US,D,20240624,000000,423.97,435.38,421.31,424.89,632255,0
+FDS.US,D,20240625,000000,424.6,427.9,418.185,419.2,394518,0
+FDS.US,D,20240626,000000,415.64,417.56,407.73,415.66,358541,0
+FDS.US,D,20240627,000000,415.26,418.34,413.19,415,310949,0
+FDS.US,D,20240628,000000,415.05,417.02,405.88,408.27,1081024,0
+FDS.US,D,20240701,000000,408.98,412.67,406.89,411.16,300685,0
+FDS.US,D,20240702,000000,411.31,416.53,411.31,416.01,269806,0
+FDS.US,D,20240703,000000,415.15,419.98,414.29,416.76,135657,0
+FDS.US,D,20240705,000000,417.02,423.97,413.615,423.41,215723,0
+FDS.US,D,20240708,000000,425,425,415.11,417.87,237280,0
+FDS.US,D,20240709,000000,418.39,419.83,410.09,411.74,194185,0
+FDS.US,D,20240710,000000,411.53,415.835,410.48,414.65,185271,0
+FDS.US,D,20240711,000000,416.07,419.77,414.6325,419.1,129180,0
+FDS.US,D,20240712,000000,421.11,426.865,420.78,423.9,171356,0
+FDS.US,D,20240715,000000,425.24,429.14,424.3075,428.54,144416,0
+FDS.US,D,20240716,000000,429.78,443.76,428.815,442.24,277115,0
+FDS.US,D,20240717,000000,440.29,446.77,438.7,440.91,335258,0
+FDS.US,D,20240718,000000,439.13,443.155,431.29,431.63,190128,0
+FDS.US,D,20240719,000000,433.34,433.34,417.1,424.32,306104,0
+FDS.US,D,20240722,000000,426.21,429.35,421.4,429.25,249209,0
+FDS.US,D,20240723,000000,426.87,427.35,405.89,416.14,312865,0
+FDS.US,D,20240724,000000,411,415.555,401.21,403.21,375636,0
+FDS.US,D,20240725,000000,407,417.92,406.34,411.66,212420,0
+FDS.US,D,20240726,000000,412.79,419.835,412.57,415.33,213657,0
+FDS.US,D,20240729,000000,414.55,416.08,411.11,411.3,283335,0
+FDS.US,D,20240730,000000,413.33,417.37,410.44,416.82,270518,0
+FDS.US,D,20240731,000000,417.03,417.37,410.2,413.09,377096,0
+FDS.US,D,20240801,000000,412.75,414.155,406.58,408.71,207225,0
+FDS.US,D,20240802,000000,409.45,414.74,406.72,414.56,207710,0
+FDS.US,D,20240805,000000,410.64,410.64,401.72,401.84,205559,0
+FDS.US,D,20240806,000000,402.99,409.66,402.99,404.66,178411,0
+FDS.US,D,20240807,000000,406.09,413.22,400.76,401.19,253112,0
+FDS.US,D,20240808,000000,400,405.64,400,403.78,246722,0
+FDS.US,D,20240809,000000,403.45,404.29,400.1,403.03,133794,0
+FDS.US,D,20240812,000000,403.8,404.52,395.89,397.04,131387,0
+FDS.US,D,20240813,000000,399.11,402.67,399.11,401.06,165853,0
+FDS.US,D,20240814,000000,401.06,404.71,398.47,404.33,193380,0
+FDS.US,D,20240815,000000,406.02,408.85,404.15,408.72,167849,0
+FDS.US,D,20240816,000000,407.69,412.96,407.6101,410.87,192760,0
+FDS.US,D,20240819,000000,410.44,416.44,408.64,413.04,283562,0
+FDS.US,D,20240820,000000,411.77,413,410.38,412.29,207369,0
+FDS.US,D,20240821,000000,411.55,416.44,410.7502,412.43,195824,0
+FDS.US,D,20240822,000000,412.52,412.52,406.64,407.99,167484,0
+FDS.US,D,20240823,000000,411.22,412.07,407.48,408.97,206879,0
+FDS.US,D,20240826,000000,411.37,415.83,409.35,410.29,169604,0
+FDS.US,D,20240827,000000,408.97,412.9,408.97,411.71,237487,0
+FDS.US,D,20240828,000000,411.53,415.077,410.27,413.26,253487,0
+FDS.US,D,20240829,000000,416.22,418.985,415.505,417.63,145578,0
+FDS.US,D,20240830,000000,417.49,423.12,414.89,422.84,406067,0
+FDS.US,D,20240903,000000,416.59,429.21,416.59,426.65,485840,0
+FDS.US,D,20240904,000000,428.12,434.92,426.96,430.57,325904,0
+FDS.US,D,20240905,000000,431.54,431.6836,424.24,427.01,241022,0
+FDS.US,D,20240906,000000,427.76,430.53,421.57,424.03,226207,0
+FDS.US,D,20240909,000000,426.37,429.62,422.97,428.9,426637,0
+FDS.US,D,20240910,000000,428.33,441.655,427.95,440.73,469104,0
+FDS.US,D,20240911,000000,439.08,439.08,425.79,437.54,508841,0
+FDS.US,D,20240912,000000,438.36,440.34,432.34,439.88,274947,0
+FDS.US,D,20240913,000000,441.48,446.14,439.365,445.36,422670,0
+FDS.US,D,20240916,000000,447.15,457.8,446.69,453.98,477762,0
+FDS.US,D,20240917,000000,455.4,457.59,448.15,448.28,467579,0
+FDS.US,D,20240918,000000,448.48,450.38,444.965,446.81,437627,0
+FDS.US,D,20240919,000000,464.56,475.25,451.8,469.48,670978,0
+FDS.US,D,20240920,000000,465,470,457.52,465.91,583059,0
+FDS.US,D,20240923,000000,466.8,471.5,465.42,468.73,310702,0
+FDS.US,D,20240924,000000,469.18,469.18,461.431,463.77,245244,0
+FDS.US,D,20240925,000000,465.54,465.54,455.32,457.81,312634,0
+FDS.US,D,20240926,000000,456.15,461.61,454.07,455.67,297286,0
+FDS.US,D,20240927,000000,458.94,460.68,456.94,458.49,194631,0
+FDS.US,D,20240930,000000,459.12,460.57,456.415,459.85,177433,0
+FDS.US,D,20241001,000000,455.09,458.21,450.64,454.98,195687,0
+FDS.US,D,20241002,000000,454.28,458.46,453.89,457.01,184306,0
+FDS.US,D,20241003,000000,454.03,459.51,453.15,459.09,164364,0
+FDS.US,D,20241004,000000,462.3,462.3,454.125,457,178940,0
+FDS.US,D,20241007,000000,455.61,455.61,448.81,449.74,194079,0
+FDS.US,D,20241008,000000,450.96,457.43,450.25,456.83,235545,0
+FDS.US,D,20241009,000000,452.16,458.545,452.16,455.72,205819,0
+FDS.US,D,20241010,000000,454.11,459.185,452.62,454.03,143311,0
+FDS.US,D,20241011,000000,455.39,457.66,449.18,456.81,207013,0
+FDS.US,D,20241014,000000,458.27,463.09,456.29,461.85,168318,0
+FDS.US,D,20241015,000000,464.55,475.365,464.55,469.11,204238,0
+FDS.US,D,20241016,000000,468.01,474.285,467.88,470.46,285787,0
+FDS.US,D,20241017,000000,473.49,474.83,468.55,472.47,217901,0
+FDS.US,D,20241018,000000,474.06,474.06,470.475,471.53,255897,0
+FDS.US,D,20241021,000000,469.47,470.15,466.67,468.93,173843,0
+FDS.US,D,20241022,000000,466.99,466.99,462.88,465.07,149549,0
+FDS.US,D,20241023,000000,465.47,467.98,461.84,463.77,189678,0
+FDS.US,D,20241024,000000,463.63,463.63,456.58,456.63,254200,0
+FDS.US,D,20241025,000000,459.37,460.02,453.38,454.94,199958,0
+FDS.US,D,20241028,000000,458.37,460.06,456.68,459.29,159009,0
+FDS.US,D,20241029,000000,459.37,465.33,456.3,460.09,210500,0
+FDS.US,D,20241030,000000,460.71,464.39,453.52,453.8,212249,0
+FDS.US,D,20241031,000000,453.8,458.69,452.9,454.06,261432,0
+FDS.US,D,20241101,000000,453.68,459.69,452.02,458.8,190205,0
+FDS.US,D,20241104,000000,457.94,461.96,454.265,461.81,219387,0
+FDS.US,D,20241105,000000,461.58,469.455,461.26,467.96,225392,0
+FDS.US,D,20241106,000000,476.82,481.48,467.24,478.47,366398,0
+FDS.US,D,20241107,000000,479.12,481.59,472.43,473.88,263369,0
+FDS.US,D,20241108,000000,474.93,481.66,473.895,477.46,256149,0
+FDS.US,D,20241111,000000,481.64,484.54,478.96,481.85,262009,0
+FDS.US,D,20241112,000000,481.08,486.995,479.62,484.27,357980,0
+FDS.US,D,20241113,000000,483.13,494.07,483.13,490.83,339714,0
+FDS.US,D,20241114,000000,487.55,499.87,487.55,495.72,379557,0
+FDS.US,D,20241115,000000,494.77,494.77,481.1,483.9,375391,0
+FDS.US,D,20241118,000000,483.845,489.65,482.88,485.93,209211,0
+FDS.US,D,20241119,000000,484.36,485.485,480.31,481.4,175436,0
+FDS.US,D,20241120,000000,482.045,483.68,472.24,474.44,260958,0
+FDS.US,D,20241121,000000,474.34,486.57,474.34,485.77,257486,0
+FDS.US,D,20241122,000000,488.625,491.22,485.174,487.62,148640,0
+FDS.US,D,20241125,000000,490.32,495.63,486.44,491.05,513125,0
+FDS.US,D,20241126,000000,490.61,496.02,487.83,490.98,230745,0
+FDS.US,D,20241127,000000,491.36,492.59,487.74,489.5,173857,0
+FDS.US,D,20241129,000000,490.315,493.81,489.595,490.67,120206,0
+FDS.US,D,20241202,000000,488.005,491.6,485.405,489.47,209686,0
+FDS.US,D,20241203,000000,489.315,489.85,485.33,485.52,208012,0
+FDS.US,D,20241204,000000,485.7,488,483.11,483.56,155945,0
+FDS.US,D,20241205,000000,481.02,483.9277,477.95,478.37,192810,0
+FDS.US,D,20241206,000000,483.38,483.39,477.84,479.97,203364,0
+FDS.US,D,20241209,000000,481.87,481.87,474.99,477.76,213863,0
+FDS.US,D,20241210,000000,475.29,486.7,474.54,483.78,186440,0
+FDS.US,D,20241211,000000,486.785,490.87,484.64,490.04,264842,0
+FDS.US,D,20241212,000000,489.97,493.15,486.87,488.61,239221,0
+FDS.US,D,20241213,000000,484.86,490.47,483.97,488.74,240563,0
+FDS.US,D,20241216,000000,487.41,492.745,485.975,487.59,334426,0
+FDS.US,D,20241217,000000,483.42,490.66,482.895,488.81,437675,0
+FDS.US,D,20241218,000000,487.955,494.2491,471.82,473.05,616597,0
+FDS.US,D,20241219,000000,464.99,496.9,459.15,489.73,666464,0
+FDS.US,D,20241220,000000,481.59,485.68,470.33,483.52,922801,0
+FDS.US,D,20241223,000000,482.535,489.83,480.02,489.34,264303,0
+FDS.US,D,20241224,000000,490.155,492,487.7,491.35,110734,0
+FDS.US,D,20241226,000000,490.555,492.96,487.425,491.61,163885,0
+FDS.US,D,20241227,000000,492.96,493,482.85,486.56,155216,0
+FDS.US,D,20241230,000000,478.37,486.255,477.08,482.68,205203,0
+FDS.US,D,20241231,000000,484.175,487.4,479.215,480.28,159077,0
+FDS.US,D,20250102,000000,484.3,484.33,475.31,476.51,177234,0
+FDS.US,D,20250103,000000,477.325,478.6,473.56,475.06,158739,0
+FDS.US,D,20250106,000000,473.39,474.91,465.18,466.03,299185,0
+FDS.US,D,20250107,000000,469.13,470.245,458.52,460.68,266145,0
+FDS.US,D,20250108,000000,459.7975,461.07,457.09,458.46,415625,0
+FDS.US,D,20250110,000000,450.91,455.99,446.99,453.02,320029,0
+FDS.US,D,20250113,000000,450.72,456.51,449.72,454.86,271083,0
+FDS.US,D,20250114,000000,454.44,457.31,450.85,454.17,279289,0
+FDS.US,D,20250115,000000,457.99,462.06,449.51,453.98,477907,0
+FDS.US,D,20250116,000000,454.455,460.905,449.94,459.97,265091,0
+FDS.US,D,20250117,000000,461.88,464.81,458.75,462.99,388302,0
+FDS.US,D,20250121,000000,464.975,468.8,463.92,466.14,250031,0
+FDS.US,D,20250122,000000,465.84,465.84,462.36,464.77,341110,0
+FDS.US,D,20250123,000000,464.485,465.38,460.94,464.38,277636,0
+FDS.US,D,20250124,000000,465.4718,467.405,463.6931,467.12,217253,0
+FDS.US,D,20250127,000000,463.6,476.83,461.35,475.43,334008,0
+FDS.US,D,20250128,000000,465.95,477.02,465.6875,470.62,374994,0
+FDS.US,D,20250129,000000,469.99,471.45,462.915,464.63,250014,0
+FDS.US,D,20250130,000000,469.71,474.86,468.97,472.12,219510,0
+FDS.US,D,20250131,000000,472.12,477.92,469.53,474.41,1350165,0
+FDS.US,D,20250203,000000,471.85,474.32,464.11,469.81,336120,0
+FDS.US,D,20250204,000000,468.58,472.67,466.59,466.84,240860,0
+FDS.US,D,20250205,000000,465.03,468.925,463.365,468.82,178583,0
+FDS.US,D,20250206,000000,468.44,471.71,467.53,469.28,207597,0
+FDS.US,D,20250207,000000,471.26,473.805,465,466.79,221895,0
+FDS.US,D,20250210,000000,470.3,472.47,459.13,460.66,222053,0
+FDS.US,D,20250211,000000,457.875,458.3,450.51,454.28,281092,0
+FDS.US,D,20250212,000000,452.15,454.66,448.18,454.21,212089,0
+FDS.US,D,20250213,000000,455.845,460.205,454.76,459.39,224427,0
+FDS.US,D,20250214,000000,458.275,462.42,456,456.09,190431,0
+FDS.US,D,20250218,000000,454.01,461.2,452.88,460.1,198933,0
+FDS.US,D,20250219,000000,455.66,467.075,455.66,466.18,218345,0
+FDS.US,D,20250220,000000,461.47,466.77,461.47,466.13,162804,0
+FDS.US,D,20250221,000000,462.31,465.2705,458.1,461.78,161605,0
+FDS.US,D,20250224,000000,459.73,465.88,459.73,461.56,184410,0
+FDS.US,D,20250225,000000,462.26,465.41,461.27,462.94,247489,0
+FDS.US,D,20250226,000000,459.28,463.36,453.09,453.68,200968,0
+FDS.US,D,20250227,000000,455.795,458.75,453.23,454.71,192075,0
+FDS.US,D,20250228,000000,453.02,462.34,453.02,461.74,292626,0
+FDS.US,D,20250303,000000,463.81,466.74,456.165,458.09,229183,0
+FDS.US,D,20250304,000000,455.805,457.945,442.44,444.72,284144,0
+FDS.US,D,20250305,000000,445.24,449.04,440.885,445.42,271566,0
+FDS.US,D,20250306,000000,440.96,444.905,437.82,441.7,228679,0
+FDS.US,D,20250307,000000,437.195,442.245,431.68,440.73,248939,0
+FDS.US,D,20250310,000000,437.53,451.62,437.53,442.91,296781,0
+FDS.US,D,20250311,000000,448.6899,448.6899,430,431.17,365151,0
+FDS.US,D,20250312,000000,433.16,433.16,423.61,429.87,292070,0
+FDS.US,D,20250313,000000,428.21,432.68,425.34,427.5,241951,0
+FDS.US,D,20250314,000000,428.7125,437.06,428.7125,436.85,242550,0
+FDS.US,D,20250317,000000,435.975,442.02,433.96,439.65,337044,0
+FDS.US,D,20250318,000000,437.25,441.82,434.97,439.82,234368,0
+FDS.US,D,20250319,000000,437.63,442.915,435.95,438.4,530179,0
+FDS.US,D,20250320,000000,436.275,449.47,423.81,430.93,587482,0
+FDS.US,D,20250321,000000,426.78,433.5,423.56,432.86,541234,0
+FDS.US,D,20250324,000000,434,440.57,431.48,432.11,340045,0
+FDS.US,D,20250325,000000,433.115,440.76,433.115,439.4,266005,0
+FDS.US,D,20250326,000000,442.83,442.99,438.54,441.24,244285,0
+FDS.US,D,20250327,000000,442.205,451.12,442.205,449.23,287525,0
+FDS.US,D,20250328,000000,449.62,452.08,445.1309,448.76,312797,0
+FDS.US,D,20250331,000000,446.61,456.01,444.81,454.64,399229,0
+FDS.US,D,20250401,000000,453.235,460.39,452.39,457.01,263511,0
+FDS.US,D,20250402,000000,454.53,456.51,448.24,451.72,375357,0
+FDS.US,D,20250403,000000,443.265,454.17,436.68,437.15,338568,0
+FDS.US,D,20250404,000000,431.91,439.26,414.55,416.19,769259,0
+FDS.US,D,20250407,000000,412.615,423.47,400.55,405.58,554617,0
+FDS.US,D,20250408,000000,416.155,417.19,394.11,398.85,311661,0
+FDS.US,D,20250409,000000,395.685,428.42,391.69,426.82,457497,0
+FDS.US,D,20250410,000000,423.09,423.09,407.24,416.69,294851,0
+FDS.US,D,20250411,000000,418.46,428.47,405.051,425.44,266476,0
+FDS.US,D,20250414,000000,429.915,436.65,426.04,433,269484,0
+FDS.US,D,20250415,000000,434.775,437.99,432.72,436.23,395745,0
+FDS.US,D,20250416,000000,434.16,435.16,425.125,427.23,243117,0
+FDS.US,D,20250417,000000,428.135,430.93,425.67,427.05,255290,0
+FDS.US,D,20250421,000000,422.78,423.72,409.2,413.03,210653,0
+FDS.US,D,20250422,000000,417.855,425.595,416,423.96,222153,0
+FDS.US,D,20250423,000000,431.165,436.725,424.07,425.52,253166,0
+FDS.US,D,20250424,000000,426.26,430.79,423.65,428.15,174201,0
+FDS.US,D,20250425,000000,426.92,427.9975,423.08,424.47,151568,0
+FDS.US,D,20250428,000000,426.475,428.66,420,422.9,227286,0
+FDS.US,D,20250429,000000,421.83,429.6,421.6124,428.71,209477,0
+FDS.US,D,20250430,000000,423.96,433,422.4829,432.22,285187,0
+FDS.US,D,20250501,000000,431.25,434.6225,429.69,429.89,223926,0
+FDS.US,D,20250502,000000,431.71,437.99,431.71,434.56,234573,0
+FDS.US,D,20250505,000000,432.24,437.61,431.63,433.09,126969,0
+FDS.US,D,20250506,000000,431.185,435.14,429.28,429.82,243907,0
+FDS.US,D,20250507,000000,430.385,442.31,424.99,440.2,341866,0
+FDS.US,D,20250508,000000,441.195,452.74,438.57,448.49,357197,0
+FDS.US,D,20250509,000000,449.15,455.48,448.51,454.62,385048,0
+FDS.US,D,20250512,000000,460.355,461.2755,453.88,456.4,330745,0
+FDS.US,D,20250513,000000,462.1,462.2169,450.8,451.43,360793,0
+FDS.US,D,20250514,000000,451.205,461.5,447.5875,459.87,371357,0
+FDS.US,D,20250515,000000,462.59,469.43,461.38,469.41,425683,0
+FDS.US,D,20250516,000000,468.5,474.79,466.0929,473.32,679126,0
+FDS.US,D,20250519,000000,469.33,473.33,466.77,470.39,239995,0
+FDS.US,D,20250520,000000,465.835,471.92,465.835,470.16,326639,0
+FDS.US,D,20250521,000000,468.35,471.64,463.305,464.31,352439,0
+FDS.US,D,20250522,000000,463.02,465.23,459.85,463.99,267053,0
+FDS.US,D,20250523,000000,458.87,465.4,458.66,462.8,171323,0
+FDS.US,D,20250527,000000,461.88,469.435,461.88,462.99,309718,0
+FDS.US,D,20250528,000000,466.705,468.6,459.98,460.27,219772,0
+FDS.US,D,20250529,000000,458.215,465.81,443.14,465.57,167638,0
+FDS.US,D,20250530,000000,461.475,464.56,450.78,458.26,554135,0
+FDS.US,D,20250602,000000,453.34,457.2043,448.66,456.56,271373,0
+FDS.US,D,20250603,000000,453.81,455.725,431.16,434.52,818646,0
+FDS.US,D,20250604,000000,436.88,438.9,433.31,433.79,568317,0
+FDS.US,D,20250605,000000,433.1,435.985,430.625,431.48,306856,0
+FDS.US,D,20250606,000000,433.775,435.19,429.2501,432.35,225632,0
+FDS.US,D,20250609,000000,431.33,431.98,421.15,426.76,223502,0
+FDS.US,D,20250610,000000,427.87,427.875,423.815,425.6,205679,0
+FDS.US,D,20250611,000000,423.4558,426.185,421.34,423.38,248421,0
+FDS.US,D,20250612,000000,424.92,424.92,420,424.17,506870,0
+FDS.US,D,20250613,000000,421.9112,424.15,418.22,419.9,325974,0
+FDS.US,D,20250616,000000,422.42,426.01,419.72,421.3,338805,0
+FDS.US,D,20250617,000000,419.765,424.94,417.6,423.7,520819,0
+FDS.US,D,20250618,000000,425.68,428.47,421.74,425.04,389046,0
+FDS.US,D,20250620,000000,425.98,428.36,419.605,422.34,763478,0
+FDS.US,D,20250623,000000,438.16,445.83,430.195,437.03,763546,0
+FDS.US,D,20250624,000000,439.34,439.9307,428.5,437.6,594108,0
+FDS.US,D,20250625,000000,435.295,441.03,429.83,439.87,291923,0
+FDS.US,D,20250626,000000,441.5,442.595,437,437.03,306114,0
+FDS.US,D,20250627,000000,434.96,448.33,434.96,441.43,713032,0
+FDS.US,D,20250630,000000,440.39,449.07,438.215,447.28,266954,0
+FDS.US,D,20250701,000000,442.75,451.08,442.75,450.3,200975,0
+FDS.US,D,20250702,000000,445.01,450.63,443.75,447.71,191271,0
+FDS.US,D,20250703,000000,445.3,450.48,445.3,447.94,185676,0
+FDS.US,D,20250707,000000,446.92,450.33,444.87,447.89,260621,0
+FDS.US,D,20250708,000000,445.71,449.74,441.24,444.57,310618,0
+FDS.US,D,20250709,000000,444.475,447.83,439.84,447.81,146804,0
+FDS.US,D,20250710,000000,446.69,453,444.62,449.98,255344,0
+FDS.US,D,20250711,000000,446.735,450,444.66,446.21,232216,0
+FDS.US,D,20250714,000000,446.37,453.408,439.01,440.01,498510,0
+FDS.US,D,20250715,000000,439.59,441.425,433.525,434.15,347560,0
+FDS.US,D,20250716,000000,434.21,437.38,429.9633,436.33,252116,0
+FDS.US,D,20250717,000000,437.86,438.97,432.86,436.57,218473,0
+FDS.US,D,20250718,000000,436.575,439.11,431.91,432.32,421309,0
+FDS.US,D,20250721,000000,432.88,432.88,422.8,423.08,274834,0
+FDS.US,D,20250722,000000,422.595,427,413.88,417.23,328441,0
+FDS.US,D,20250723,000000,417.165,418.15,413.44,416.26,310835,0
+FDS.US,D,20250724,000000,418.215,422.82,412,421.46,303892,0
+FDS.US,D,20250725,000000,421.44,424.62,415.93,419.54,348127,0
+FDS.US,D,20250728,000000,418.015,419.215,413.7,414.14,243022,0
+FDS.US,D,20250729,000000,417.31,417.31,411.26,415.49,292435,0
+FDS.US,D,20250730,000000,416.64,418.06,407.28,409.16,332937,0
+FDS.US,D,20250731,000000,409.16,409.16,390.83,402.9,946946,0
+FDS.US,D,20250801,000000,402.94,404.09,389.08,391.33,470165,0
+FDS.US,D,20250804,000000,394.57,398.5,391.57,396.16,374481,0
+FDS.US,D,20250805,000000,397.52,398,383.2703,387.51,531473,0
+FDS.US,D,20250806,000000,388.33,392.46,385.07,391.91,462154,0
+FDS.US,D,20250807,000000,396.06,396.06,384.58,386.67,246715,0
+FDS.US,D,20250808,000000,386.81,389.96,381.295,382.43,219024,0
+FDS.US,D,20250811,000000,381.19,384.485,376.84,377.57,405412,0
+FDS.US,D,20250812,000000,377.725,378.34,368.035,370.74,481943,0
+FDS.US,D,20250813,000000,370.985,378.55,367.355,376.2,543000,0
+FDS.US,D,20250814,000000,377.16,379.1,372.48,374.96,275579,0
+FDS.US,D,20250815,000000,376.175,376.175,368.99,369.62,491803,0
+FDS.US,D,20250818,000000,369.715,371.72,365.755,371.15,465043,0
+FDS.US,D,20250819,000000,369.52,375.59,369.52,374.1,505716,0
+FDS.US,D,20250820,000000,374.46,387.75,374.46,387.64,761907,0
+FDS.US,D,20250821,000000,385.645,387.205,375.37,376.96,463954,0
+FDS.US,D,20250822,000000,380.34,385.63,373.4801,381.62,380138,0
+FDS.US,D,20250825,000000,382.7,386.33,380.02,382.65,432926,0
+FDS.US,D,20250826,000000,381.91,386.52,375.15,380,506286,0
+FDS.US,D,20250827,000000,380.175,384.33,378.93,380.22,403031,0
+FDS.US,D,20250828,000000,380.335,381.6824,374.815,375.77,298634,0
+FDS.US,D,20250829,000000,375.2,375.53,371.375,373.32,334679,0
+FDS.US,D,20250902,000000,370,372.88,362.41,368.88,499054,0
+FDS.US,D,20250903,000000,368.47,371.03,365.62,370.8,297608,0
+FDS.US,D,20250904,000000,371.6,372.06,366.12,369.48,348317,0
+FDS.US,D,20250905,000000,371.55,373.1,368.55,371.01,313571,0
+FDS.US,D,20250908,000000,371.78,377.07,369.44,375.34,500496,0
+FDS.US,D,20250909,000000,372.24,375.5,368.7,372.86,399611,0
+FDS.US,D,20250910,000000,369.81,371.53,360.82,361.76,437734,0
+FDS.US,D,20250911,000000,363.015,370.61,362.335,370.5,454331,0
+FDS.US,D,20250912,000000,370.275,370.975,361.73,361.84,444427,0
+FDS.US,D,20250915,000000,363.32,364.83,343.6,344.43,843072,0
+FDS.US,D,20250916,000000,345,346.2779,341.79,345.19,639778,0
+FDS.US,D,20250917,000000,345.5,348.39,332.795,336.04,1082451,0
+FDS.US,D,20250918,000000,338.53,338.53,297.855,301.23,2608057,0
+FDS.US,D,20250919,000000,304.25,304.75,288.84,289.15,1781606,0
+FDS.US,D,20250922,000000,294.5,301.75,293.8625,295.63,1391754,0
+FDS.US,D,20250923,000000,296.4,296.77,286.52,288.41,1100088,0
+FDS.US,D,20250924,000000,288,291.22,284.385,286.16,934690,0
+FDS.US,D,20250925,000000,285.5,287.69,282.01,283.86,670815,0
+FDS.US,D,20250926,000000,287.7199,292.025,284.42,289.69,546792,0
+FDS.US,D,20250929,000000,291.06,292.1087,287.3,290.67,656280,0
+FDS.US,D,20250930,000000,290,290.39,284.16,286.49,592616,0
+FDS.US,D,20251001,000000,287.6303,289.13,282.0001,286.73,725094,0
+FDS.US,D,20251002,000000,286,289.535,280.2,281.88,766110,0
+FDS.US,D,20251003,000000,281.3954,283.52,280.0318,282.33,543249,0
+FDS.US,D,20251006,000000,283.735,283.735,272.5001,275.01,1113349,0
+FDS.US,D,20251007,000000,276,280.05,274.13,276.93,604370,0
+FDS.US,D,20251008,000000,278.49,281.61,273.85,281.47,688143,0
+FDS.US,D,20251009,000000,285.1,287.64,280.54,283.08,1141415,0
+FDS.US,D,20251010,000000,285.22,289.2951,281,283.13,1170724,0
+FDS.US,D,20251013,000000,284.125,288.87,283.89,285.99,629260,0
+FDS.US,D,20251014,000000,286.27,289.4585,281.04,285.75,946371,0
+FDS.US,D,20251015,000000,285.815,291.5,283.2,283.95,481899,0
+FDS.US,D,20251016,000000,283.99,284.3,275.24,278.01,543274,0
+FDS.US,D,20251017,000000,277.085,289.48,277.085,286.67,796006,0
+FDS.US,D,20251020,000000,287.01,292.43,285.84,290.41,821625,0
+FDS.US,D,20251021,000000,289.71,296.8,285.5,294.11,919368,0
+FDS.US,D,20251022,000000,292.54,294.95,289.2,289.92,672573,0
+FDS.US,D,20251023,000000,289.24,292.21,286.3775,286.84,739777,0
+FDS.US,D,20251024,000000,289.405,289.62,284.75,285.3,793226,0
+FDS.US,D,20251027,000000,287.5,291.86,285.655,290.33,728189,0
+FDS.US,D,20251028,000000,290.64,293.85,287.026,288.4,601681,0
+FDS.US,D,20251029,000000,287.06,287.06,266.62,266.89,1219692,0
+FDS.US,D,20251030,000000,269.02,274.9999,266.13,269.04,1050063,0
+FDS.US,D,20251031,000000,267.65,269.2,265.11,266.8,1474048,0
+FDS.US,D,20251103,000000,266.29,267.9511,260,264.57,888560,0
+FDS.US,D,20251104,000000,265.27,266.43,258.15,264.58,814218,0
+FDS.US,D,20251105,000000,262.76,264,259.78,261.14,693760,0
+FDS.US,D,20251106,000000,258.16,258.68,250.5,253.62,1405599,0
+FDS.US,D,20251107,000000,255.05,264.7831,254.035,262.6,753673,0
+FDS.US,D,20251110,000000,262,266.58,258.46,265.09,688499,0
+FDS.US,D,20251111,000000,267.98,274,266.22,271.56,707084,0
+FDS.US,D,20251112,000000,274,274,268.01,271.88,490705,0
+FDS.US,D,20251113,000000,270.605,281.98,268.25,277.94,944910,0
+FDS.US,D,20251114,000000,276.51,280.19,271.38,273.91,677773,0
+FDS.US,D,20251117,000000,274.13,274.74,270.52,273.65,1138339,0
+FDS.US,D,20251118,000000,273.87,275.235,269.2,272.11,828272,0
+FDS.US,D,20251119,000000,272,274,266.46,267.02,571696,0
+FDS.US,D,20251120,000000,267.48,275.12,267.1,273.05,638839,0
+FDS.US,D,20251121,000000,275.08,279.69,273.29,277.02,946318,0
+FDS.US,D,20251124,000000,274.6,275.9,270.84,271.76,3959808,0
+FDS.US,D,20251125,000000,274.995,280.88,274.6,278.73,653847,0
+FDS.US,D,20251126,000000,278.62,280.21,276.79,277.41,451275,0
+FDS.US,D,20251128,000000,278.87,280.235,276.96,277.27,273088,0
+FDS.US,D,20251201,000000,273.46,281.85,273.46,277.13,876124,0
+FDS.US,D,20251202,000000,277.38,279.12,273,278.28,615776,0
+FDS.US,D,20251203,000000,279.545,282.65,276.345,279.15,496953,0
+FDS.US,D,20251204,000000,281.62,284.12,277.2066,278.92,352232,0
+FDS.US,D,20251205,000000,279.145,291.62,278.01,290.63,1489423,0
+FDS.US,D,20251208,000000,288.195,290,282.45,286.89,870339,0
+FDS.US,D,20251209,000000,287.78,290.44,286.23,287.56,816877,0
+FDS.US,D,20251210,000000,289,290.19,284.23,288.2,709394,0
+FDS.US,D,20251211,000000,291.08,297.91,290.72,291.55,615040,0
+FDS.US,D,20251212,000000,293.715,294.66,289.6801,292.47,634722,0
+FDS.US,D,20251215,000000,292.27,293.39,288.73,292.03,706082,0
+FDS.US,D,20251216,000000,292.76,293.55,290.14,293,756316,0
+FDS.US,D,20251217,000000,296.53,300.28,294.81,296.13,878310,0
+FDS.US,D,20251218,000000,302.69,306.1,268.26,273.39,2253753,0
+FDS.US,D,20251219,000000,277.55,289.64,275.9,288.54,2270556,0
+FDS.US,D,20251222,000000,289.265,295.425,288.5,290.94,716096,0
+FDS.US,D,20251223,000000,291.72,291.72,288.89,290.88,421628,0
+FDS.US,D,20251224,000000,290.01,292.96,287.69,290.09,228546,0
+FDS.US,D,20251226,000000,290,292.7,288.5,292.13,327869,0
+FDS.US,D,20251229,000000,293.535,295.355,291.17,293.43,475641,0
+FDS.US,D,20251230,000000,292.75,293.8499,290,291.4,391337,0
+FDS.US,D,20251231,000000,290.54,293.69,289.85,290.19,422437,0
+FDS.US,D,20260102,000000,288.3,289.185,283.02,284.9,682252,0
+FDS.US,D,20260105,000000,280.37,289.36,280.01,286.36,615474,0
+FDS.US,D,20260106,000000,286.765,293.37,283.15,292.79,497173,0
+FDS.US,D,20260107,000000,292.95,295.92,289.46,292.95,363242,0
+FDS.US,D,20260108,000000,290.75,299.51,290.7058,294.17,510238,0
+FDS.US,D,20260109,000000,295.84,297.3588,290.22,294.45,459684,0
+FDS.US,D,20260112,000000,296.84,300.6299,294.88,296.92,395663,0
+FDS.US,D,20260113,000000,296.84,297.92,286.27,291.77,613673,0
+FDS.US,D,20260114,000000,291.36,296.04,289.44,295.27,449566,0
+FDS.US,D,20260115,000000,295.27,296.65,288.98,289.68,537147,0
+FDS.US,D,20260116,000000,287.73,290.22,282,288.6,668094,0
+FDS.US,D,20260120,000000,286.41,289.54,276.57,277.05,800427,0
+FDS.US,D,20260121,000000,278.6,285.6496,278,284.13,458592,0
+FDS.US,D,20260122,000000,286.055,290.21,285.55,288.79,362068,0
+FDS.US,D,20260123,000000,289.29,290.75,284.35,286.68,256843,0
+FDS.US,D,20260126,000000,287.09,288.705,283.745,286.33,293566,0
+FDS.US,D,20260127,000000,286.355,286.355,265.63,268.66,918936,0
+FDS.US,D,20260128,000000,268.3,272.68,263.02,269.86,788124,0
+FDS.US,D,20260129,000000,269.87,272.27,249.68,252.79,1258231,0
+FDS.US,D,20260130,000000,252.82,257.32,250.4,254.36,1028104,0
+FDS.US,D,20260202,000000,254.61,256.9699,245.34,248.76,957489,0
+FDS.US,D,20260203,000000,238.5,239.47,220.66,222.62,2296862,0
+FDS.US,D,20260204,000000,222.215,227.27,213.19,225.43,1551943,0
+FDS.US,D,20260205,000000,228.49,234.33,201.8,209.18,2317693,0
+FDS.US,D,20260206,000000,212.88,215.525,206.28,207.32,1265974,0
+FDS.US,D,20260209,000000,205.27,207.08,201.5,203.22,1276230,0
+FDS.US,D,20260210,000000,195,210,191.35,204.81,1825690,0
+FDS.US,D,20260211,000000,202.59,205.5,192.13,193.76,1348689,0
+FDS.US,D,20260212,000000,194.19,203.77,190.58,201.95,2185919,0
+FDS.US,D,20260213,000000,203.82,206.22,198.62,205.79,920758,0
+FDS.US,D,20260217,000000,201.475,205,185,190.06,1453680,0
+FDS.US,D,20260218,000000,191.41,199.52,191.41,197.92,1291254,0
diff --git a/daily/us/nyse stocks/1/fedu.us.txt b/daily/us/nyse stocks/1/fedu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc67d40767cc79d8172ab1079222a47f8a8f7d02
--- /dev/null
+++ b/daily/us/nyse stocks/1/fedu.us.txt	
@@ -0,0 +1,1735 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEDU.US,D,20171108,000000,166.246,174.886,151.085,154.835,336853,0
+FEDU.US,D,20171109,000000,153.693,165.272,153.693,162.981,65750.2,0
+FEDU.US,D,20171110,000000,162.331,164.28,160.213,162.981,30094.8,0
+FEDU.US,D,20171113,000000,162.981,163.955,160.539,163.477,18958.1,0
+FEDU.US,D,20171114,000000,164.126,164.776,161.353,162.007,9616.94,0
+FEDU.US,D,20171115,000000,161.516,162.827,159.724,160.05,3734.99,0
+FEDU.US,D,20171116,000000,162.168,163.801,156.628,159.398,26437.8,0
+FEDU.US,D,20171117,000000,158.094,163.955,158.094,162.168,38312.7,0
+FEDU.US,D,20171120,000000,162.827,163.305,160.702,161.679,3489.95,0
+FEDU.US,D,20171121,000000,163.151,163.151,159.072,162.655,8204.08,0
+FEDU.US,D,20171122,000000,162.331,162.501,157.605,158.42,1759.07,0
+FEDU.US,D,20171124,000000,156.3,161.19,155.811,155.811,8274.22,0
+FEDU.US,D,20171127,000000,155.976,158.094,146.848,149.294,24267.2,0
+FEDU.US,D,20171128,000000,149.294,153.041,143.263,152.552,12264.5,0
+FEDU.US,D,20171129,000000,149.783,154.022,148.315,152.391,7829.72,0
+FEDU.US,D,20171130,000000,156.954,158.909,151.168,158.909,9064.49,0
+FEDU.US,D,20171201,000000,159.398,163.955,155.324,163.955,4749.19,0
+FEDU.US,D,20171204,000000,162.981,163.631,161.679,163.151,2083.35,0
+FEDU.US,D,20171205,000000,163.631,163.631,158.094,159.398,6584.72,0
+FEDU.US,D,20171206,000000,159.398,164.862,158.909,162.981,9210.91,0
+FEDU.US,D,20171207,000000,161.842,163.305,159.806,162.981,3014.07,0
+FEDU.US,D,20171208,000000,164.28,170.32,162.168,162.981,13493.7,0
+FEDU.US,D,20171211,000000,162.981,164.537,162.655,163.477,250.451,0
+FEDU.US,D,20171212,000000,163.151,163.151,146.848,146.848,8548.46,0
+FEDU.US,D,20171213,000000,147.337,150.433,136.093,145.545,8634.96,0
+FEDU.US,D,20171214,000000,145.219,148.967,121.912,134.624,16365.3,0
+FEDU.US,D,20171215,000000,140.167,153.857,137.312,145.87,17381.6,0
+FEDU.US,D,20171218,000000,147.5,150.922,144.893,148.315,1537.77,0
+FEDU.US,D,20171219,000000,148.152,150.761,145.527,147.174,1118.18,0
+FEDU.US,D,20171220,000000,146.685,149.783,145.87,147.663,1566.59,0
+FEDU.US,D,20171221,000000,148.152,164.605,148.152,164.605,4204.28,0
+FEDU.US,D,20171222,000000,164.605,164.605,157.931,159.235,3204.1,0
+FEDU.US,D,20171226,000000,156.139,158.338,153.368,154.02,1165.53,0
+FEDU.US,D,20171227,000000,151.515,153.531,148.641,149.294,952.888,0
+FEDU.US,D,20171228,000000,153.041,154.02,149.944,151.902,381.456,0
+FEDU.US,D,20171229,000000,151.737,155.487,146.685,146.685,2308.45,0
+FEDU.US,D,20180102,000000,146.685,153.857,146.685,153.368,802.673,0
+FEDU.US,D,20180103,000000,154.835,157.605,154.835,155.65,383.243,0
+FEDU.US,D,20180104,000000,155.976,159.398,155.65,158.909,3706.84,0
+FEDU.US,D,20180105,000000,158.909,165.426,158.583,162.981,6874.76,0
+FEDU.US,D,20180108,000000,162.655,165.426,161.353,163.801,4464.17,0
+FEDU.US,D,20180109,000000,164.605,164.605,156.954,160.539,1580.88,0
+FEDU.US,D,20180110,000000,160.539,160.702,156.465,157.442,1519.85,0
+FEDU.US,D,20180111,000000,160.702,162.981,153.041,161.353,2263.1,0
+FEDU.US,D,20180112,000000,161.353,163.151,159.235,162.168,937.643,0
+FEDU.US,D,20180116,000000,160.539,164.776,137.395,137.395,28006.8,0
+FEDU.US,D,20180117,000000,138.047,147.826,138.047,139.678,11451.4,0
+FEDU.US,D,20180118,000000,142.448,145.708,139.678,144.241,8739.1,0
+FEDU.US,D,20180119,000000,143.587,146.685,142.285,145.056,6308.63,0
+FEDU.US,D,20180122,000000,146.033,147.663,143.752,145.87,2506.85,0
+FEDU.US,D,20180123,000000,144.893,147.174,142.285,143.426,8122.77,0
+FEDU.US,D,20180124,000000,143.426,143.938,141.958,143.426,754.76,0
+FEDU.US,D,20180125,000000,143.587,145.219,141.796,142.937,2330.28,0
+FEDU.US,D,20180126,000000,145.87,145.87,138.7,141.634,4927.49,0
+FEDU.US,D,20180129,000000,142.285,144.404,141.308,142.609,2211.62,0
+FEDU.US,D,20180130,000000,145.38,145.38,138.535,139.35,1739.86,0
+FEDU.US,D,20180131,000000,145.165,146.191,144.139,144.823,3022.83,0
+FEDU.US,D,20180201,000000,143.967,144.771,138.666,139.352,1834.74,0
+FEDU.US,D,20180202,000000,139.35,145.335,138.496,140.206,4110.53,0
+FEDU.US,D,20180205,000000,140.034,142.771,140.034,140.034,4574.01,0
+FEDU.US,D,20180206,000000,139.35,142.771,139.35,141.402,5043.65,0
+FEDU.US,D,20180207,000000,140.548,140.548,136.786,136.786,297.079,0
+FEDU.US,D,20180208,000000,136.786,136.958,128.237,130.459,1315.52,0
+FEDU.US,D,20180209,000000,129.093,136.444,125.843,129.947,3466.33,0
+FEDU.US,D,20180212,000000,132.683,135.248,127.297,132.511,2554.6,0
+FEDU.US,D,20180213,000000,129.775,133.349,129,130.289,196.117,0
+FEDU.US,D,20180214,000000,130.117,130.289,126.014,129.605,247.156,0
+FEDU.US,D,20180215,000000,130.631,139.454,130.631,135.076,1444.18,0
+FEDU.US,D,20180216,000000,136.444,136.444,133.025,135.076,4268.56,0
+FEDU.US,D,20180220,000000,136.786,138.326,128.237,134.392,5645.23,0
+FEDU.US,D,20180221,000000,135.932,146.191,135.932,145.335,2051.02,0
+FEDU.US,D,20180222,000000,145.507,146.275,133.537,136.102,1212.21,0
+FEDU.US,D,20180223,000000,132.966,140.376,132.966,135.076,1392.81,0
+FEDU.US,D,20180226,000000,138.496,143.625,130.631,140.548,2894.51,0
+FEDU.US,D,20180227,000000,139.68,139.68,136.786,136.786,168.196,0
+FEDU.US,D,20180228,000000,136.786,136.786,135.076,135.076,262.904,0
+FEDU.US,D,20180301,000000,133.881,134.222,128.067,134.222,1526.49,0
+FEDU.US,D,20180302,000000,130.801,132.341,128.067,129.093,520.391,0
+FEDU.US,D,20180305,000000,129.109,132.76,129.093,131.143,347.672,0
+FEDU.US,D,20180306,000000,134.05,135.504,131.315,131.827,352.586,0
+FEDU.US,D,20180307,000000,131.657,131.657,129.435,129.605,694.897,0
+FEDU.US,D,20180308,000000,129.435,130.613,128.237,128.579,307.466,0
+FEDU.US,D,20180309,000000,128.751,129.775,127.383,127.725,866.612,0
+FEDU.US,D,20180312,000000,129.1,129.1,124.818,124.818,2472.74,0
+FEDU.US,D,20180313,000000,124.818,125.826,123.108,123.62,683.171,0
+FEDU.US,D,20180314,000000,123.278,124.988,123.108,123.962,1128.45,0
+FEDU.US,D,20180315,000000,123.962,125.672,123.108,123.278,2301.08,0
+FEDU.US,D,20180316,000000,123.792,126.014,123.278,123.278,673.175,0
+FEDU.US,D,20180319,000000,125.33,125.33,116.611,119.004,6747.55,0
+FEDU.US,D,20180320,000000,119.004,119.688,115.585,117.807,648.493,0
+FEDU.US,D,20180321,000000,117.635,119.36,112.337,112.507,972.991,0
+FEDU.US,D,20180322,000000,112.507,112.507,104.3,105.668,5451.46,0
+FEDU.US,D,20180323,000000,105.668,115.755,96.9467,109.6,37163.1,0
+FEDU.US,D,20180326,000000,109.428,114.901,105.154,112.849,8496.08,0
+FEDU.US,D,20180327,000000,113.703,123.278,113.703,121.74,4252.7,0
+FEDU.US,D,20180328,000000,119.688,119.688,114.217,114.217,1689.66,0
+FEDU.US,D,20180329,000000,114.901,114.901,113.019,113.361,616.272,0
+FEDU.US,D,20180402,000000,113.361,123.45,113.361,117.977,5446.49,0
+FEDU.US,D,20180403,000000,118.833,121.91,115.755,120.372,2559.68,0
+FEDU.US,D,20180404,000000,117.293,119.86,115.413,119.346,273.29,0
+FEDU.US,D,20180405,000000,117.807,120.202,116.439,119.26,253.299,0
+FEDU.US,D,20180406,000000,117.564,117.807,115.413,117.807,788.489,0
+FEDU.US,D,20180409,000000,117.635,121.74,114.729,114.729,7010.62,0
+FEDU.US,D,20180410,000000,114.217,116.781,111.139,113.191,4592.55,0
+FEDU.US,D,20180411,000000,114.559,115.413,111.139,114.387,4275.65,0
+FEDU.US,D,20180412,000000,114.217,115.585,111.995,114.387,680.546,0
+FEDU.US,D,20180413,000000,114.901,114.901,111.31,112.507,135.919,0
+FEDU.US,D,20180416,000000,112.337,115.071,111.31,112.849,1753.66,0
+FEDU.US,D,20180417,000000,111.31,113.703,111.139,111.995,3212.53,0
+FEDU.US,D,20180418,000000,113.191,113.191,111.31,112.165,514.249,0
+FEDU.US,D,20180419,000000,114.045,124.818,111.31,124.818,863.038,0
+FEDU.US,D,20180420,000000,123.62,123.62,114.901,115.585,375.593,0
+FEDU.US,D,20180423,000000,117.293,117.293,112.337,112.507,516.761,0
+FEDU.US,D,20180424,000000,114.729,119.176,113.191,117.123,1404.76,0
+FEDU.US,D,20180425,000000,118.833,119.346,115.585,116.439,637.045,0
+FEDU.US,D,20180426,000000,117.635,120.544,116.269,118.491,2216.36,0
+FEDU.US,D,20180427,000000,116.781,118.32,116.781,117.977,290.043,0
+FEDU.US,D,20180430,000000,116.781,118.149,115.413,116.269,1219.53,0
+FEDU.US,D,20180501,000000,116.011,117.807,115.071,117.123,315.451,0
+FEDU.US,D,20180502,000000,115.927,118.32,115.071,116.269,570.705,0
+FEDU.US,D,20180503,000000,116.269,117.893,115.243,116.439,1875.5,0
+FEDU.US,D,20180504,000000,116.269,116.951,115.157,116.269,2760.1,0
+FEDU.US,D,20180507,000000,116.269,119.346,116.269,116.439,609.292,0
+FEDU.US,D,20180508,000000,116.439,119.346,115.927,116.951,1015.15,0
+FEDU.US,D,20180509,000000,117.977,119.26,116.269,116.269,1889.58,0
+FEDU.US,D,20180510,000000,116.097,116.951,115.243,116.269,2729.94,0
+FEDU.US,D,20180511,000000,117.123,117.807,116.092,117.635,146.864,0
+FEDU.US,D,20180514,000000,118.833,119.346,117.123,117.977,1281.46,0
+FEDU.US,D,20180515,000000,119.176,125.843,119.176,124.988,2287.95,0
+FEDU.US,D,20180516,000000,119.688,131.315,117.977,119.688,5266.68,0
+FEDU.US,D,20180517,000000,118.833,120.701,118.833,119.688,293.058,0
+FEDU.US,D,20180518,000000,119.688,123.278,118.32,118.32,892.467,0
+FEDU.US,D,20180521,000000,119.688,127.553,119.004,123.45,2371.33,0
+FEDU.US,D,20180522,000000,125.33,129.775,125.33,128.921,2766.02,0
+FEDU.US,D,20180523,000000,129.947,129.947,121.91,121.91,3109.39,0
+FEDU.US,D,20180524,000000,123.962,125.672,117.293,117.977,4444.46,0
+FEDU.US,D,20180525,000000,118.491,123.092,117.379,119.518,2935.89,0
+FEDU.US,D,20180529,000000,120.714,121.226,117.123,118.32,4522.7,0
+FEDU.US,D,20180530,000000,117.123,119.688,115.327,119.688,3333.54,0
+FEDU.US,D,20180531,000000,117.977,119.688,117.977,119.176,238.445,0
+FEDU.US,D,20180601,000000,119.004,119.609,116.611,116.951,252.852,0
+FEDU.US,D,20180604,000000,116.269,116.951,109.942,110.968,1367.4,0
+FEDU.US,D,20180605,000000,110.454,111.977,105.326,105.668,996.053,0
+FEDU.US,D,20180606,000000,108.232,109.428,107.582,107.89,313.999,0
+FEDU.US,D,20180607,000000,107.036,108.574,104.47,104.642,1591.44,0
+FEDU.US,D,20180608,000000,103.616,106.864,102.589,102.589,13077.9,0
+FEDU.US,D,20180611,000000,102.077,103.274,100.709,101.735,1279,0
+FEDU.US,D,20180612,000000,101.735,118.833,100.879,106.18,3159.93,0
+FEDU.US,D,20180613,000000,106.01,106.141,101.393,101.735,4324.46,0
+FEDU.US,D,20180614,000000,101.905,104.556,101.606,102.419,2347.26,0
+FEDU.US,D,20180615,000000,101.905,103.257,100.709,102.589,6226.27,0
+FEDU.US,D,20180618,000000,102.419,102.589,101.221,102.589,1480.81,0
+FEDU.US,D,20180619,000000,102.247,102.418,97.1186,98.9989,1574.4,0
+FEDU.US,D,20180620,000000,99.5111,99.5111,96.4346,97.9728,1744.28,0
+FEDU.US,D,20180621,000000,98.1447,99.8531,95.7505,99.8531,2636.97,0
+FEDU.US,D,20180622,000000,99.8531,100.025,98.3149,98.8288,879.12,0
+FEDU.US,D,20180625,000000,98.6569,98.6569,91.6461,92.502,1383.98,0
+FEDU.US,D,20180626,000000,92.3301,93.435,91.4759,92.3301,3267.65,0
+FEDU.US,D,20180627,000000,92.502,92.502,90.2797,91.4759,499.171,0
+FEDU.US,D,20180628,000000,91.0927,93.0142,89.2536,93.0142,744.485,0
+FEDU.US,D,20180629,000000,89.5956,92.6722,88.5695,92.6722,839.361,0
+FEDU.US,D,20180702,000000,98.3149,98.3149,90.2797,91.4759,1797.49,0
+FEDU.US,D,20180703,000000,91.6461,93.1843,89.2536,90.962,450.198,0
+FEDU.US,D,20180705,000000,90.4498,90.7919,86.6874,88.9116,1297.65,0
+FEDU.US,D,20180706,000000,88.9116,88.9116,85.8332,88.0556,1445.24,0
+FEDU.US,D,20180709,000000,86.3472,86.9757,79.5064,82.0726,2642.72,0
+FEDU.US,D,20180710,000000,82.0726,82.7495,81.2166,81.3885,515.589,0
+FEDU.US,D,20180711,000000,81.0465,82.4129,80.1905,81.3885,295.069,0
+FEDU.US,D,20180712,000000,79.8485,83.7362,79.8485,82.9268,479.291,0
+FEDU.US,D,20180713,000000,83.2563,85.4912,83.2563,85.4912,189.695,0
+FEDU.US,D,20180716,000000,85.4912,85.8332,83.439,84.979,506.766,0
+FEDU.US,D,20180717,000000,84.4651,86.3472,84.295,85.4912,150.773,0
+FEDU.US,D,20180718,000000,85.6631,86.0051,83.6109,85.4912,481.134,0
+FEDU.US,D,20180719,000000,84.4651,85.6631,84.0443,84.637,393.462,0
+FEDU.US,D,20180720,000000,84.8931,84.8931,82.0726,83.2688,212.646,0
+FEDU.US,D,20180723,000000,81.7306,81.9007,81.7306,81.9007,57.7964,0
+FEDU.US,D,20180724,000000,82.7549,86.0051,82.7549,85.4912,2813.43,0
+FEDU.US,D,20180725,000000,84.979,85.4912,83.781,84.8071,3269.82,0
+FEDU.US,D,20180726,000000,83.9529,83.9529,82.9268,82.9268,410.215,0
+FEDU.US,D,20180727,000000,82.9268,82.9268,80.5326,80.5326,143.569,0
+FEDU.US,D,20180730,000000,82.4129,82.4129,80.3624,80.5326,157.586,0
+FEDU.US,D,20180731,000000,81.5587,83.781,81.0465,83.781,1116.89,0
+FEDU.US,D,20180801,000000,83.781,83.781,82.7674,83.781,1412.69,0
+FEDU.US,D,20180802,000000,83.781,83.781,81.7324,82.5848,1358.63,0
+FEDU.US,D,20180803,000000,82.1317,83.781,77.9503,83.781,2529.92,0
+FEDU.US,D,20180806,000000,82.9268,82.9268,76.0879,76.0879,2337.71,0
+FEDU.US,D,20180807,000000,76.258,76.9421,74.3777,74.3777,784.189,0
+FEDU.US,D,20180808,000000,74.7197,83.0969,74.3777,82.2427,2677.62,0
+FEDU.US,D,20180809,000000,81.9007,87.2014,81.9007,86.1753,1341.99,0
+FEDU.US,D,20180810,000000,87.2014,89.7657,84.4651,89.2536,2517.91,0
+FEDU.US,D,20180813,000000,85.8332,89.0817,84.8071,88.5695,838.467,0
+FEDU.US,D,20180814,000000,87.3715,87.3715,79.356,79.6784,689.369,0
+FEDU.US,D,20180815,000000,77.9682,87.0295,76.0879,80.3624,3730.63,0
+FEDU.US,D,20180816,000000,80.3624,83.781,78.2243,82.0726,2594.19,0
+FEDU.US,D,20180817,000000,81.1504,83.439,80.3499,81.9007,174.227,0
+FEDU.US,D,20180820,000000,81.3885,82.0726,79.5924,80.0204,7397.83,0
+FEDU.US,D,20180822,000000,82.9268,82.9268,81.2166,81.3885,184.502,0
+FEDU.US,D,20180823,000000,80.1905,80.1905,74.7197,76.5141,531.001,0
+FEDU.US,D,20180824,000000,76.7719,76.9421,72.4974,73.3516,684.399,0
+FEDU.US,D,20180827,000000,73.8637,74.8899,71.9834,72.6675,1017.49,0
+FEDU.US,D,20180828,000000,73.5217,74.5192,72.8394,73.8637,265.193,0
+FEDU.US,D,20180829,000000,72.3255,74.3777,72.3255,74.3777,220.743,0
+FEDU.US,D,20180830,000000,72.8305,73.3928,72.8305,73.0095,187.014,0
+FEDU.US,D,20180831,000000,72.8394,73.1815,72.8394,72.8394,57.964,0
+FEDU.US,D,20180904,000000,71.9834,74.8057,71.9834,74.8057,567.857,0
+FEDU.US,D,20180905,000000,74.5478,77.114,74.5478,77.114,278.484,0
+FEDU.US,D,20180906,000000,76.4299,79.3363,75.4038,79.3363,1202.72,0
+FEDU.US,D,20180907,000000,78.6523,80.1905,73.1815,79.5064,2297.61,0
+FEDU.US,D,20180910,000000,80.3624,80.3624,73.5217,76.0879,1711.61,0
+FEDU.US,D,20180911,000000,74.5783,75.5274,72.6675,74.8899,517.878,0
+FEDU.US,D,20180912,000000,74.2058,74.2058,70.6153,73.5217,957.522,0
+FEDU.US,D,20180913,000000,69.5892,73.5217,62.5801,73.5217,2809.13,0
+FEDU.US,D,20180914,000000,73.1815,74.4887,70.7872,71.8133,232.023,0
+FEDU.US,D,20180917,000000,70.2733,70.2733,69.077,69.077,32.8909,0
+FEDU.US,D,20180918,000000,68.9069,70.2733,67.8808,70.2733,321.203,0
+FEDU.US,D,20180919,000000,70.9573,72.4974,70.7872,72.4974,65.3909,0
+FEDU.US,D,20180920,000000,71.6414,76.9421,71.4713,76.9421,227.5,0
+FEDU.US,D,20180921,000000,76.9421,76.9421,75.6402,76.9421,367.161,0
+FEDU.US,D,20180924,000000,76.5356,76.9421,75.205,76.7719,232.135,0
+FEDU.US,D,20180925,000000,75.4378,75.4378,71.2994,72.4974,232.749,0
+FEDU.US,D,20180927,000000,72.3255,72.3255,69.077,70.4452,179.141,0
+FEDU.US,D,20180928,000000,69.077,71.1292,68.2228,68.393,295.627,0
+FEDU.US,D,20181001,000000,67.5388,69.077,61.554,61.554,806.246,0
+FEDU.US,D,20181002,000000,61.554,61.554,57.7916,58.6476,1029.5,0
+FEDU.US,D,20181003,000000,57.6215,57.7916,55.0571,57.7916,399.326,0
+FEDU.US,D,20181004,000000,56.7655,57.1075,55.0571,57.1075,223.591,0
+FEDU.US,D,20181005,000000,54.8852,54.8852,54.7151,54.7151,179.141,0
+FEDU.US,D,20181008,000000,54.373,62.4082,54.373,62.4082,4183.62,0
+FEDU.US,D,20181009,000000,63.2642,65.6549,63.2642,64.4604,928.931,0
+FEDU.US,D,20181010,000000,65.1445,65.3397,56.7655,56.9374,368.054,0
+FEDU.US,D,20181011,000000,57.6215,59.8438,57.6215,59.5448,244.252,0
+FEDU.US,D,20181012,000000,61.3821,64.1184,61.3821,64.1184,377.715,0
+FEDU.US,D,20181015,000000,63.0923,68.3786,63.0923,67.8808,539.098,0
+FEDU.US,D,20181016,000000,69.2471,76.0574,68.0509,75.7082,607.058,0
+FEDU.US,D,20181017,000000,75.2319,76.9421,73.5217,76.258,967.797,0
+FEDU.US,D,20181018,000000,74.3777,74.7502,65.1445,65.1445,1017.21,0
+FEDU.US,D,20181019,000000,65.4865,69.0537,65.4865,66.6828,1031.4,0
+FEDU.US,D,20181022,000000,67.8915,68.0509,64.9726,64.9726,555.795,0
+FEDU.US,D,20181023,000000,64.1184,66.8529,64.1184,66.8529,162.891,0
+FEDU.US,D,20181024,000000,63.2642,69.4191,62.9222,68.0509,423.449,0
+FEDU.US,D,20181025,000000,67.7089,68.393,67.1394,68.2228,564.506,0
+FEDU.US,D,20181026,000000,67.8808,70.1031,67.8808,69.9312,905.645,0
+FEDU.US,D,20181029,000000,69.0466,70.1031,68.9069,69.9312,428.308,0
+FEDU.US,D,20181030,000000,68.9069,68.9069,61.5558,68.5649,310.034,0
+FEDU.US,D,20181031,000000,69.7611,72.1554,69.7611,71.9834,320.365,0
+FEDU.US,D,20181101,000000,73.5217,73.6936,71.4713,71.8133,231.409,0
+FEDU.US,D,20181102,000000,70.9591,73.3516,70.9591,73.3516,240.958,0
+FEDU.US,D,20181105,000000,73.3516,74.5872,71.8133,74.3777,434.618,0
+FEDU.US,D,20181106,000000,74.2058,75.2319,74.2058,75.2319,51.0954,0
+FEDU.US,D,20181107,000000,75.5739,75.5739,73.8637,75.0618,329.188,0
+FEDU.US,D,20181108,000000,74.3777,75.4038,73.4769,75.2319,1760.02,0
+FEDU.US,D,20181109,000000,74.2058,75.4038,74.2058,75.4038,46.8514,0
+FEDU.US,D,20181112,000000,75.4038,75.7458,74.8057,75.4038,516.036,0
+FEDU.US,D,20181113,000000,75.916,78.0738,75.916,77.2841,535.078,0
+FEDU.US,D,20181114,000000,77.2841,77.2841,77.2841,77.2841,15.7474,0
+FEDU.US,D,20181115,000000,76.7719,77.6261,71.2994,73.5217,1003.81,0
+FEDU.US,D,20181116,000000,74.5478,74.5478,73.9927,73.9927,151.722,0
+FEDU.US,D,20181119,000000,73.1815,73.8637,73.0095,73.8637,524.859,0
+FEDU.US,D,20181120,000000,72.1554,72.1554,68.735,71.8133,111.46,0
+FEDU.US,D,20181121,000000,72.8394,72.8394,70.1031,71.8133,704.949,0
+FEDU.US,D,20181123,000000,70.1031,70.1031,69.077,69.077,17.0318,0
+FEDU.US,D,20181126,000000,70.6153,72.6675,70.6153,71.8133,557.359,0
+FEDU.US,D,20181127,000000,71.4838,72.4974,71.4838,71.8133,216.387,0
+FEDU.US,D,20181128,000000,70.626,70.626,69.7611,70.1031,749.902,0
+FEDU.US,D,20181129,000000,69.7611,69.7611,68.2228,69.2471,818.42,0
+FEDU.US,D,20181130,000000,68.735,68.735,67.1967,67.1967,358.394,0
+FEDU.US,D,20181203,000000,69.077,69.077,65.3146,65.4865,377.771,0
+FEDU.US,D,20181204,000000,64.9726,64.9726,63.4343,63.4343,35.4038,0
+FEDU.US,D,20181206,000000,59.8438,61.7241,58.3056,61.554,331.031,0
+FEDU.US,D,20181207,000000,62.5801,64.2903,62.5801,63.9483,315.898,0
+FEDU.US,D,20181210,000000,65.3146,65.3146,62.4082,62.4082,409.321,0
+FEDU.US,D,20181211,000000,64.9278,66.5126,62.4082,62.4082,1382.2,0
+FEDU.US,D,20181212,000000,61.0401,61.554,61.0401,61.212,46.7956,0
+FEDU.US,D,20181217,000000,59.8904,60.1859,58.1337,58.1337,276.808,0
+FEDU.US,D,20181218,000000,58.1337,58.9431,58.1337,58.8177,29.4287,0
+FEDU.US,D,20181219,000000,57.7916,57.7916,55.9113,57.1075,142.899,0
+FEDU.US,D,20181221,000000,55.9113,55.9113,46.3361,47.6147,333.935,0
+FEDU.US,D,20181224,000000,47.3622,49.0724,47.3622,47.5341,910.392,0
+FEDU.US,D,20181226,000000,48.0463,48.9005,46.6781,47.3138,134.523,0
+FEDU.US,D,20181227,000000,47.3801,47.8403,41.8914,41.8914,428.364,0
+FEDU.US,D,20181228,000000,43.0876,43.4297,41.2073,41.2073,632.969,0
+FEDU.US,D,20181231,000000,41.8914,42.9175,41.0927,42.0794,195.726,0
+FEDU.US,D,20190102,000000,42.5755,43.2578,42.4036,42.4036,1476.74,0
+FEDU.US,D,20190103,000000,43.4297,44.2839,42.7456,42.7456,71.1427,0
+FEDU.US,D,20190104,000000,43.9418,44.069,43.5998,44.069,273.123,0
+FEDU.US,D,20190107,000000,44.6259,46.166,44.1155,45.994,890.791,0
+FEDU.US,D,20190108,000000,44.4558,44.4558,44.1137,44.2839,354.317,0
+FEDU.US,D,20190109,000000,44.2839,45.1488,44.2212,44.2839,189.862,0
+FEDU.US,D,20190110,000000,44.2839,45.0252,43.6911,44.7978,354.261,0
+FEDU.US,D,20190111,000000,45.9457,45.994,44.2839,44.6259,168.866,0
+FEDU.US,D,20190114,000000,44.6259,45.994,44.4558,44.8927,521.564,0
+FEDU.US,D,20190115,000000,44.9679,45.652,44.4558,44.4558,119.278,0
+FEDU.US,D,20190116,000000,45.4819,47.0202,45.4819,46.166,912.346,0
+FEDU.US,D,20190117,000000,45.4819,45.5661,45.1398,45.3655,1540.9,0
+FEDU.US,D,20190118,000000,45.4819,47.5341,45.1398,45.31,866.221,0
+FEDU.US,D,20190122,000000,45.31,47.3622,45.0217,46.508,530.108,0
+FEDU.US,D,20190123,000000,46.508,46.8482,45.4837,45.652,421.216,0
+FEDU.US,D,20190124,000000,46.3361,47.0202,44.6349,47.0202,112.8,0
+FEDU.US,D,20190125,000000,45.652,47.5341,45.498,46.166,179.42,0
+FEDU.US,D,20190128,000000,47.0202,47.0202,38.3009,38.8131,3084.32,0
+FEDU.US,D,20190129,000000,42.4036,43.5998,37.4449,37.4449,1239.74,0
+FEDU.US,D,20190130,000000,37.6168,39.0459,35.0507,35.0507,2205.59,0
+FEDU.US,D,20190131,000000,35.7347,39.8392,35.7347,38.1362,631.74,0
+FEDU.US,D,20190201,000000,38.9832,38.9832,37.9589,37.9589,948.588,0
+FEDU.US,D,20190204,000000,37.9589,39.1551,37.1029,38.471,549.373,0
+FEDU.US,D,20190205,000000,38.471,38.471,37.6168,37.6168,184.111,0
+FEDU.US,D,20190206,000000,38.4603,39.2805,37.1029,37.1029,362.302,0
+FEDU.US,D,20190207,000000,38.471,38.471,37.273,37.2748,282.448,0
+FEDU.US,D,20190208,000000,37.6168,38.471,37.1799,37.2748,179.308,0
+FEDU.US,D,20190211,000000,37.4449,37.4449,35.9067,35.9067,1106.28,0
+FEDU.US,D,20190212,000000,36.5907,36.9328,35.9067,35.9067,173.892,0
+FEDU.US,D,20190213,000000,36.7609,36.7609,35.0507,35.0507,768.386,0
+FEDU.US,D,20190214,000000,35.0507,35.9067,33.8544,34.1965,3939.87,0
+FEDU.US,D,20190215,000000,34.1965,34.1965,33.9189,34.0264,1353.55,0
+FEDU.US,D,20190219,000000,34.3684,34.8805,33.1704,33.5715,1787.89,0
+FEDU.US,D,20190220,000000,33.5124,34.1965,32.4863,33.5124,3582.54,0
+FEDU.US,D,20190221,000000,33.5124,34.1947,32.8283,33.1704,910.448,0
+FEDU.US,D,20190222,000000,33.5124,33.8598,32.8283,33.3423,4063.12,0
+FEDU.US,D,20190225,000000,33.6843,35.0507,33.6843,33.8544,2291.47,0
+FEDU.US,D,20190226,000000,33.6843,36.7609,33.1704,34.1965,58026.4,0
+FEDU.US,D,20190227,000000,34.7086,34.7086,31.2901,32.1443,29272.5,0
+FEDU.US,D,20190228,000000,32.3162,32.8283,30.7761,32.6582,6521.78,0
+FEDU.US,D,20190301,000000,32.8283,33.5124,31.3295,31.8022,3552.55,0
+FEDU.US,D,20190304,000000,31.9741,33.0844,31.1181,32.4863,12004.1,0
+FEDU.US,D,20190305,000000,34.1965,37.6168,32.6582,36.5907,14991.5,0
+FEDU.US,D,20190306,000000,36.7609,44.2839,36.5907,42.5755,24604.8,0
+FEDU.US,D,20190307,000000,42.9175,45.8239,37.6168,41.2073,9381.73,0
+FEDU.US,D,20190308,000000,40.6934,42.1546,39.4971,41.0354,4511.02,0
+FEDU.US,D,20190311,000000,41.3774,41.3774,37.6168,37.9589,4568.88,0
+FEDU.US,D,20190312,000000,37.9589,38.9832,36.9328,37.1029,2717.55,0
+FEDU.US,D,20190313,000000,37.2748,39.3252,37.1029,38.8131,647.599,0
+FEDU.US,D,20190314,000000,39.1551,39.1551,37.1978,37.4449,1341.77,0
+FEDU.US,D,20190315,000000,37.9589,38.6429,34.5385,34.5385,3520.11,0
+FEDU.US,D,20190318,000000,34.5385,34.5851,33.0002,33.0002,3836.12,0
+FEDU.US,D,20190319,000000,33.0002,34.1965,33.0002,33.3423,692.775,0
+FEDU.US,D,20190320,000000,33.3423,33.3423,31.2901,33.3423,2686.39,0
+FEDU.US,D,20190321,000000,33.8544,34.0264,32.2983,32.4863,618.506,0
+FEDU.US,D,20190322,000000,32.6582,33.6843,32.3162,32.8283,603.372,0
+FEDU.US,D,20190325,000000,32.4863,34.0264,31.6321,31.9992,1157.93,0
+FEDU.US,D,20190326,000000,32.3162,33.1704,31.9741,32.1443,1311,0
+FEDU.US,D,20190327,000000,32.3162,32.6725,29.7518,30.7761,3934.29,0
+FEDU.US,D,20190328,000000,31.145,31.7933,29.5369,29.5369,3777.65,0
+FEDU.US,D,20190329,000000,29.7518,31.5193,29.7518,30.4341,1366.45,0
+FEDU.US,D,20190401,000000,31.1181,32.1443,30.9498,32.1443,108.501,0
+FEDU.US,D,20190402,000000,32.6779,32.6779,29.9219,30.4341,3234.7,0
+FEDU.US,D,20190403,000000,31.0788,32.2392,30.7761,31.9741,2630.94,0
+FEDU.US,D,20190404,000000,32.6099,33.5124,32.4863,32.8283,1811.29,0
+FEDU.US,D,20190405,000000,32.6672,32.7639,32.4863,32.7639,283.844,0
+FEDU.US,D,20190408,000000,32.6582,33.1704,30.7761,33.1704,1502.54,0
+FEDU.US,D,20190409,000000,33.0002,33.1704,32.4863,32.5723,792.789,0
+FEDU.US,D,20190410,000000,32.6582,41.5494,32.6582,41.0372,14394.1,0
+FEDU.US,D,20190411,000000,38.471,38.471,33.8544,35.0507,7110.86,0
+FEDU.US,D,20190412,000000,35.3927,36.2487,35.0507,35.7347,1985.57,0
+FEDU.US,D,20190415,000000,35.0507,36.2487,33.2474,33.5124,2468.71,0
+FEDU.US,D,20190416,000000,34.1965,36.4278,34.0264,36.4188,7758.57,0
+FEDU.US,D,20190417,000000,36.2487,39.1551,35.9067,36.9328,1538.05,0
+FEDU.US,D,20190418,000000,36.9328,37.2748,36.0768,36.5907,624.648,0
+FEDU.US,D,20190422,000000,36.4188,38.9832,36.4188,38.129,2370.15,0
+FEDU.US,D,20190423,000000,38.129,38.9832,38.129,38.471,2164.43,0
+FEDU.US,D,20190424,000000,38.471,38.471,36.4188,36.4188,2893.39,0
+FEDU.US,D,20190425,000000,36.4188,36.4188,34.8805,35.2226,2366.08,0
+FEDU.US,D,20190426,000000,35.2226,35.3927,35.2226,35.2226,1240.41,0
+FEDU.US,D,20190429,000000,35.9067,37.384,35.9067,36.9202,759.283,0
+FEDU.US,D,20190430,000000,37.1029,37.4449,35.9084,37.4449,970.254,0
+FEDU.US,D,20190501,000000,37.1029,37.9589,37.1029,37.2748,859.855,0
+FEDU.US,D,20190502,000000,37.787,37.787,36.1627,36.5907,641.177,0
+FEDU.US,D,20190503,000000,36.5907,37.615,36.0768,36.4188,276.027,0
+FEDU.US,D,20190506,000000,35.5646,39.6673,35.3927,39.3252,5930.36,0
+FEDU.US,D,20190507,000000,38.9832,39.3252,37.4449,37.9589,1760.36,0
+FEDU.US,D,20190508,000000,37.787,39.8392,37.7798,39.8392,2287.23,0
+FEDU.US,D,20190509,000000,39.3252,40.1812,38.3009,40.1812,1321.33,0
+FEDU.US,D,20190510,000000,40.1812,40.1812,38.6429,38.8131,632.745,0
+FEDU.US,D,20190513,000000,39.1444,39.1444,35.7347,35.7347,648.158,0
+FEDU.US,D,20190514,000000,36.2487,38.3009,35.9067,36.7609,3056.12,0
+FEDU.US,D,20190515,000000,37.1029,37.4324,35.9067,36.4188,1092.71,0
+FEDU.US,D,20190516,000000,36.0768,37.2748,36.0768,36.7609,2619.32,0
+FEDU.US,D,20190517,000000,36.5907,36.5907,35.5646,36.5907,1175.36,0
+FEDU.US,D,20190520,000000,36.4188,36.4188,34.8805,34.8805,217.839,0
+FEDU.US,D,20190521,000000,35.5646,37.2748,35.5646,37.2748,718.407,0
+FEDU.US,D,20190522,000000,37.1029,37.9589,36.2487,37.6168,2889.71,0
+FEDU.US,D,20190523,000000,37.1029,38.471,35.9067,37.4449,3895.81,0
+FEDU.US,D,20190524,000000,37.4449,38.3009,36.5907,37.2748,2568.22,0
+FEDU.US,D,20190528,000000,37.4449,38.8131,36.9328,38.471,4260.96,0
+FEDU.US,D,20190529,000000,38.6429,39.8392,38.471,39.3252,4662.8,0
+FEDU.US,D,20190530,000000,39.4971,40.8653,39.4971,40.5233,305.958,0
+FEDU.US,D,20190531,000000,39.8392,40.5233,39.6673,40.1812,3913.74,0
+FEDU.US,D,20190603,000000,40.1812,40.1812,38.9832,39.1551,201.198,0
+FEDU.US,D,20190604,000000,38.8131,38.9832,37.6168,38.3009,1295.75,0
+FEDU.US,D,20190605,000000,38.3009,38.3009,36.2487,37.1029,870.576,0
+FEDU.US,D,20190606,000000,36.9328,37.4772,36.7609,37.1029,1716.02,0
+FEDU.US,D,20190607,000000,37.2748,37.787,36.7609,37.4449,142.62,0
+FEDU.US,D,20190610,000000,37.4449,37.4449,36.7609,37.1029,542.114,0
+FEDU.US,D,20190611,000000,37.2748,37.2748,35.9067,36.0768,374.867,0
+FEDU.US,D,20190612,000000,35.9067,36.0768,35.5646,35.9067,313.273,0
+FEDU.US,D,20190613,000000,35.5646,35.5646,33.6843,33.6843,509.279,0
+FEDU.US,D,20190614,000000,33.6843,33.6843,32.6582,32.6582,412.393,0
+FEDU.US,D,20190617,000000,32.4863,33.5124,32.4863,33.3423,405.58,0
+FEDU.US,D,20190618,000000,33.8544,33.8544,32.8283,32.8283,81.5293,0
+FEDU.US,D,20190619,000000,33.2384,34.3684,33.0002,33.1704,3282.56,0
+FEDU.US,D,20190620,000000,33.8544,33.8544,32.6582,33.1704,4137.27,0
+FEDU.US,D,20190621,000000,32.5526,33.1704,31.8022,31.8022,904.417,0
+FEDU.US,D,20190624,000000,31.4602,32.6582,31.2901,32.6582,557.638,0
+FEDU.US,D,20190625,000000,32.6582,32.6582,31.8022,31.8022,552.054,0
+FEDU.US,D,20190626,000000,32.3162,32.6582,31.2901,31.4602,780.28,0
+FEDU.US,D,20190627,000000,31.4602,31.4602,29.9219,29.9219,4172.23,0
+FEDU.US,D,20190628,000000,31.2901,31.8022,30.7761,30.7761,1869.42,0
+FEDU.US,D,20190701,000000,32.4863,32.6582,30.7761,31.2041,1640.24,0
+FEDU.US,D,20190702,000000,31.8022,31.8022,30.0938,31.1181,1572.39,0
+FEDU.US,D,20190705,000000,31.9741,31.9741,30.7761,31.4602,1991.88,0
+FEDU.US,D,20190708,000000,30.5576,30.7761,30.4466,30.7761,878.45,0
+FEDU.US,D,20190709,000000,30.76,31.1181,30.683,31.1181,435.791,0
+FEDU.US,D,20190710,000000,31.1181,32.1443,30.0938,32.1443,1243.71,0
+FEDU.US,D,20190711,000000,31.1181,31.8022,30.7761,31.2901,444.725,0
+FEDU.US,D,20190712,000000,30.4341,31.8022,30.4341,31.6321,104.871,0
+FEDU.US,D,20190715,000000,31.4602,31.4602,30.5272,31.2901,21.1082,0
+FEDU.US,D,20190716,000000,30.606,30.7761,30.264,30.7761,268.153,0
+FEDU.US,D,20190717,000000,31.1181,31.4602,31.1181,31.2041,633.75,0
+FEDU.US,D,20190718,000000,30.606,32.1443,30.606,32.1443,131.228,0
+FEDU.US,D,20190719,000000,31.8022,31.8022,31.4602,31.6321,395.752,0
+FEDU.US,D,20190722,000000,30.9301,31.4602,30.9301,31.4602,157.921,0
+FEDU.US,D,20190724,000000,31.4602,31.4602,31.376,31.4602,1174.97,0
+FEDU.US,D,20190725,000000,30.9265,31.4602,30.7761,31.4602,432.328,0
+FEDU.US,D,20190726,000000,31.4602,31.4602,29.9219,30.4341,1034.52,0
+FEDU.US,D,20190729,000000,29.4689,31.034,29.0677,31.034,525.249,0
+FEDU.US,D,20190730,000000,29.0677,30.606,28.3836,28.8958,3563.94,0
+FEDU.US,D,20190731,000000,28.8958,30.606,25.9894,30.4341,3432.88,0
+FEDU.US,D,20190801,000000,29.7518,29.7518,26.5016,26.5016,428.308,0
+FEDU.US,D,20190802,000000,28.2117,30.948,26.5016,28.8958,3453.71,0
+FEDU.US,D,20190805,000000,29.0677,33.0002,28.2117,33.0002,5043.37,0
+FEDU.US,D,20190806,000000,33.0002,33.0002,30.948,32.4863,3226.99,0
+FEDU.US,D,20190807,000000,32.4863,32.4863,31.9741,32.4863,2248.59,0
+FEDU.US,D,20190808,000000,33.3423,33.3423,32.1443,33.1704,2369.32,0
+FEDU.US,D,20190809,000000,33.3423,34.7086,33.1704,34.1965,2531.03,0
+FEDU.US,D,20190812,000000,34.7086,34.8805,32.9931,34.7086,2141.31,0
+FEDU.US,D,20190813,000000,35.0507,35.2226,34.0264,35.0686,537.702,0
+FEDU.US,D,20190814,000000,35.3927,36.4188,32.3162,35.9067,5411.31,0
+FEDU.US,D,20190815,000000,35.5646,35.7419,34.3684,35.5646,1733.5,0
+FEDU.US,D,20190816,000000,36.0768,36.5907,35.9067,36.0768,3191.42,0
+FEDU.US,D,20190819,000000,36.7609,37.2748,36.5907,37.1029,590.25,0
+FEDU.US,D,20190820,000000,37.2748,38.6429,36.4188,38.471,2025.78,0
+FEDU.US,D,20190821,000000,38.8131,39.1712,37.4449,38.8131,1109.91,0
+FEDU.US,D,20190822,000000,39.3252,39.6673,38.3851,39.4971,2163.37,0
+FEDU.US,D,20190823,000000,39.8392,40.0093,39.0118,39.8392,1538,0
+FEDU.US,D,20190826,000000,39.4971,39.4971,37.1029,37.1029,234.033,0
+FEDU.US,D,20190827,000000,38.471,39.3252,37.6168,38.471,2378.75,0
+FEDU.US,D,20190828,000000,39.1551,39.8392,38.6429,39.8392,2241.21,0
+FEDU.US,D,20190829,000000,39.8392,39.8392,37.1029,37.9589,139.437,0
+FEDU.US,D,20190830,000000,38.8131,39.4971,37.787,39.1551,2253.39,0
+FEDU.US,D,20190903,000000,38.9832,38.9832,37.2748,37.2748,219.738,0
+FEDU.US,D,20190904,000000,37.1029,37.4449,36.4152,36.5907,100.403,0
+FEDU.US,D,20190905,000000,36.9328,37.6168,36.7609,37.4449,67.5129,0
+FEDU.US,D,20190906,000000,36.9328,37.0921,36.2487,36.5907,66.2286,0
+FEDU.US,D,20190909,000000,37.1029,37.4342,35.3927,35.7347,329.467,0
+FEDU.US,D,20190910,000000,35.0507,35.3927,34.8805,35.0507,149.991,0
+FEDU.US,D,20190911,000000,35.5646,35.5646,34.3684,34.5385,1382.98,0
+FEDU.US,D,20190912,000000,34.5385,34.8805,33.6843,33.6843,935.13,0
+FEDU.US,D,20190913,000000,33.8544,34.8805,30.4341,30.606,858.794,0
+FEDU.US,D,20190916,000000,30.948,31.9741,30.7761,30.7761,1132.47,0
+FEDU.US,D,20190917,000000,31.2901,31.3527,30.6042,30.7761,563.78,0
+FEDU.US,D,20190918,000000,29.7518,29.7518,29.0677,29.0677,1557.93,0
+FEDU.US,D,20190919,000000,29.2378,29.2378,28.7257,28.7257,1111.75,0
+FEDU.US,D,20190920,000000,29.7518,30.606,29.2378,30.4341,253.131,0
+FEDU.US,D,20190923,000000,29.7052,29.7518,29.7052,29.7518,23.677,0
+FEDU.US,D,20190924,000000,29.9219,29.9219,29.0677,29.7518,884.481,0
+FEDU.US,D,20190925,000000,30.4341,31.4602,29.9219,29.9219,320.309,0
+FEDU.US,D,20190926,000000,30.948,31.1181,30.606,31.1181,411.332,0
+FEDU.US,D,20190927,000000,30.606,30.674,30.606,30.674,37.2466,0
+FEDU.US,D,20190930,000000,31.1181,31.1181,31.1181,31.1181,7.14777,0
+FEDU.US,D,20191001,000000,29.9219,31.1181,29.9219,30.948,186.624,0
+FEDU.US,D,20191002,000000,30.948,30.948,30.948,30.948,29.4845,0
+FEDU.US,D,20191003,000000,30.606,30.606,30.606,30.606,122.964,0
+FEDU.US,D,20191004,000000,30.8495,30.9659,30.8495,30.948,313.887,0
+FEDU.US,D,20191007,000000,30.948,31.0626,30.948,30.948,90.7432,0
+FEDU.US,D,20191008,000000,31.1934,31.308,31.1934,31.308,17.8694,0
+FEDU.US,D,20191009,000000,31.0734,31.1181,31.0734,31.1181,81.9202,0
+FEDU.US,D,20191010,000000,31.2901,31.2901,31.1181,31.1181,25.5756,0
+FEDU.US,D,20191011,000000,30.948,30.948,30.606,30.606,316.009,0
+FEDU.US,D,20191015,000000,30.264,30.4341,30.264,30.264,170.318,0
+FEDU.US,D,20191016,000000,30.4341,30.4341,30.4341,30.4341,30.8806,0
+FEDU.US,D,20191017,000000,30.7761,30.7761,30.7761,30.7761,11.4476,0
+FEDU.US,D,20191021,000000,30.948,30.948,30.948,30.948,26.134,0
+FEDU.US,D,20191022,000000,30.7761,31.2901,30.7761,31.1181,186.121,0
+FEDU.US,D,20191023,000000,31.6321,33.3423,31.3062,32.8283,1917.78,0
+FEDU.US,D,20191024,000000,33.6843,33.6843,31.9741,31.9741,549.429,0
+FEDU.US,D,20191025,000000,31.6321,32.3162,31.6321,31.8882,471.976,0
+FEDU.US,D,20191028,000000,30.7761,32.4863,30.7761,32.3162,566.684,0
+FEDU.US,D,20191029,000000,32.3162,32.4863,32.2983,32.3162,1007.72,0
+FEDU.US,D,20191030,000000,32.3162,33.3423,32.1443,32.4863,2575.15,0
+FEDU.US,D,20191031,000000,32.8283,32.9143,32.4863,32.4863,627.943,0
+FEDU.US,D,20191101,000000,35.0507,35.0507,32.4863,33.8544,5257.3,0
+FEDU.US,D,20191104,000000,34.1965,34.2824,33.1704,33.8544,5060.9,0
+FEDU.US,D,20191105,000000,35.9067,35.9067,33.8544,34.3684,3745.1,0
+FEDU.US,D,20191106,000000,35.9067,35.9067,33.8544,34.3684,3094.59,0
+FEDU.US,D,20191107,000000,35.9067,35.9067,33.8544,34.1965,4371.36,0
+FEDU.US,D,20191108,000000,36.7609,36.7609,34.0264,34.1965,5201.73,0
+FEDU.US,D,20191111,000000,36.7609,36.7609,35.5646,35.7347,4264.15,0
+FEDU.US,D,20191112,000000,36.7609,36.7609,35.3927,36.2487,4817.6,0
+FEDU.US,D,20191113,000000,36.7609,36.9328,36.0768,36.9328,5298.01,0
+FEDU.US,D,20191114,000000,37.2748,37.6168,36.7609,36.7609,5032.31,0
+FEDU.US,D,20191115,000000,37.6168,37.787,37.1029,37.6168,3323.15,0
+FEDU.US,D,20191118,000000,37.9589,37.9589,37.2748,37.4449,131.675,0
+FEDU.US,D,20191119,000000,37.6168,37.787,36.0839,36.7609,2474.35,0
+FEDU.US,D,20191120,000000,37.1029,37.9589,36.7609,37.1029,1838.31,0
+FEDU.US,D,20191121,000000,37.9589,38.3009,36.7609,37.1029,3255.75,0
+FEDU.US,D,20191122,000000,37.4449,38.3009,36.2487,37.1029,3426.18,0
+FEDU.US,D,20191125,000000,37.6168,37.6168,35.3085,35.3927,3927.7,0
+FEDU.US,D,20191126,000000,36.4188,37.2748,34.3684,35.0507,7232.93,0
+FEDU.US,D,20191127,000000,35.5646,35.9067,33.8544,34.1105,4116.89,0
+FEDU.US,D,20191129,000000,33.5124,35.2226,33.5124,34.5385,8072.07,0
+FEDU.US,D,20191202,000000,34.7086,34.7086,33.0002,33.0002,428.643,0
+FEDU.US,D,20191203,000000,32.6582,33.3423,31.1181,31.6321,395.64,0
+FEDU.US,D,20191204,000000,31.9741,32.4863,31.9741,32.3162,222.586,0
+FEDU.US,D,20191205,000000,32.3162,32.4863,32.1443,32.4863,53.2732,0
+FEDU.US,D,20191206,000000,31.5515,31.6321,30.8692,31.2901,558.643,0
+FEDU.US,D,20191209,000000,30.4609,31.2901,30.4609,31.2901,277.255,0
+FEDU.US,D,20191210,000000,31.2901,31.2901,30.7761,31.1181,128.939,0
+FEDU.US,D,20191211,000000,31.4548,32.6582,31.4548,32.4863,55.1719,0
+FEDU.US,D,20191212,000000,31.4584,32.1443,31.1181,31.8022,93.5912,0
+FEDU.US,D,20191213,000000,32.4863,32.5293,32.3162,32.3162,71.5894,0
+FEDU.US,D,20191216,000000,32.4863,32.4863,32.4863,32.4863,30.4338,0
+FEDU.US,D,20191217,000000,31.6321,31.8022,29.9219,31.1432,481.86,0
+FEDU.US,D,20191218,000000,30.0938,30.948,30.0938,30.7761,553.282,0
+FEDU.US,D,20191219,000000,31.6321,32.1443,31.6321,31.7181,64.5533,0
+FEDU.US,D,20191220,000000,31.9741,32.3162,30.948,31.1181,394.467,0
+FEDU.US,D,20191223,000000,31.1181,31.6321,30.7761,31.1181,246.207,0
+FEDU.US,D,20191224,000000,31.1181,31.1181,29.9219,29.9219,619.958,0
+FEDU.US,D,20191226,000000,30.1511,30.7761,30.1511,30.606,129.944,0
+FEDU.US,D,20191227,000000,30.606,30.606,29.9219,29.9219,3522.9,0
+FEDU.US,D,20191230,000000,29.2378,29.5799,26.8436,26.8436,3952.94,0
+FEDU.US,D,20191231,000000,28.0416,28.8958,27.3575,27.3575,1966.02,0
+FEDU.US,D,20200102,000000,27.8697,28.7257,27.8697,28.7257,43.3334,0
+FEDU.US,D,20200103,000000,29.2432,29.7518,29.168,29.5799,40.9321,0
+FEDU.US,D,20200106,000000,29.2432,29.5799,28.8958,29.5799,29.5962,0
+FEDU.US,D,20200107,000000,28.3836,28.7257,27.5277,28.3836,420.825,0
+FEDU.US,D,20200108,000000,28.7257,28.7257,27.5277,27.5277,792.621,0
+FEDU.US,D,20200109,000000,28.3836,28.5538,26.6735,27.3575,2743.07,0
+FEDU.US,D,20200110,000000,28.1258,28.2117,27.6996,27.6996,635.705,0
+FEDU.US,D,20200113,000000,27.8697,27.8697,27.0155,27.0155,1047.48,0
+FEDU.US,D,20200114,000000,28.5538,29.2378,27.6996,29.2378,396.199,0
+FEDU.US,D,20200115,000000,29.5763,30.7761,29.2378,30.264,1635.33,0
+FEDU.US,D,20200116,000000,33.4873,35.2656,30.6472,31.3384,20030.1,0
+FEDU.US,D,20200117,000000,32.4129,33.3083,31.5175,31.5175,812.836,0
+FEDU.US,D,20200121,000000,29.5476,30.9803,29.5476,30.6221,1254.88,0
+FEDU.US,D,20200122,000000,30.6221,30.9552,29.9058,30.443,307.354,0
+FEDU.US,D,20200123,000000,29.3686,29.3686,28.2941,28.6523,2233.51,0
+FEDU.US,D,20200124,000000,28.6523,29.1895,28.115,29.0104,92.251,0
+FEDU.US,D,20200127,000000,29.1895,29.1895,27.3987,28.6523,804.069,0
+FEDU.US,D,20200128,000000,29.1895,29.1895,28.2941,28.8313,128.101,0
+FEDU.US,D,20200129,000000,28.3819,28.6523,27.7569,27.7569,166.241,0
+FEDU.US,D,20200130,000000,27.7569,27.7891,26.3243,26.5033,1115.27,0
+FEDU.US,D,20200131,000000,27.0406,27.3987,21.131,22.0264,2797.23,0
+FEDU.US,D,20200203,000000,25.2498,29.9058,24.5335,28.2941,4578.98,0
+FEDU.US,D,20200204,000000,28.2941,28.2941,26.3243,26.3243,2014.1,0
+FEDU.US,D,20200205,000000,26.1452,27.3987,24.8917,26.8615,1074.95,0
+FEDU.US,D,20200206,000000,27.936,28.903,26.6824,26.6824,809.374,0
+FEDU.US,D,20200207,000000,27.0406,27.7569,25.608,25.9661,1883.04,0
+FEDU.US,D,20200210,000000,26.8848,26.8848,25.0707,25.4289,2597.93,0
+FEDU.US,D,20200211,000000,24.8021,27.5778,23.28,24.3544,4075.51,0
+FEDU.US,D,20200212,000000,25.787,26.5033,23.28,26.5033,4661.3,0
+FEDU.US,D,20200213,000000,26.421,26.6824,25.9661,26.6824,1158.27,0
+FEDU.US,D,20200214,000000,25.9661,27.3987,25.5507,27.3987,840.031,0
+FEDU.US,D,20200218,000000,26.1559,26.6824,26.0521,26.5033,57.8523,0
+FEDU.US,D,20200219,000000,25.7763,26.5033,25.4468,26.5033,76.9502,0
+FEDU.US,D,20200220,000000,25.4289,27.2196,24.7126,27.0406,617.389,0
+FEDU.US,D,20200221,000000,26.1452,30.9803,26.1452,30.0849,14258.6,0
+FEDU.US,D,20200224,000000,31.1593,34.3827,31.1593,32.2338,27207.5,0
+FEDU.US,D,20200225,000000,31.3384,32.2338,29.7446,29.7446,490.237,0
+FEDU.US,D,20200226,000000,29.3686,31.1593,28.9728,29.9058,2643.72,0
+FEDU.US,D,20200227,000000,30.0849,30.264,25.787,27.5778,3347.95,0
+FEDU.US,D,20200228,000000,27.2196,28.115,25.9661,27.1856,611.246,0
+FEDU.US,D,20200302,000000,28.6523,29.7267,28.278,29.7267,661.671,0
+FEDU.US,D,20200303,000000,29.1143,29.5476,27.0406,27.7569,121.847,0
+FEDU.US,D,20200304,000000,27.7569,27.7569,26.8615,27.3987,454.944,0
+FEDU.US,D,20200305,000000,26.4156,27.5778,26.4156,27.2214,169.648,0
+FEDU.US,D,20200306,000000,27.0424,27.8733,26.0754,26.1452,231.744,0
+FEDU.US,D,20200309,000000,23.8172,25.2498,23.8172,24.5335,460.752,0
+FEDU.US,D,20200310,000000,24.1753,25.4737,24.1753,25.1424,927.982,0
+FEDU.US,D,20200311,000000,26.3243,26.3243,25.2874,25.2874,40.7646,0
+FEDU.US,D,20200312,000000,25.4289,25.4289,23.28,23.8172,472.088,0
+FEDU.US,D,20200313,000000,23.459,24.5156,22.3846,22.3846,2304.15,0
+FEDU.US,D,20200316,000000,21.4892,22.9218,21.4892,22.2055,171.267,0
+FEDU.US,D,20200317,000000,21.4892,21.8653,20.5956,21.4892,548.871,0
+FEDU.US,D,20200318,000000,20.952,20.952,19.6984,19.9599,289.82,0
+FEDU.US,D,20200319,000000,19.8775,22.2055,19.3403,21.8474,584.051,0
+FEDU.US,D,20200320,000000,20.6977,20.6977,20.6977,20.6977,65.9494,0
+FEDU.US,D,20200323,000000,20.7729,20.952,19.5211,19.5211,82.1994,0
+FEDU.US,D,20200324,000000,20.5956,21.6683,19.6984,21.6683,208.011,0
+FEDU.US,D,20200325,000000,21.6665,21.6665,21.6665,21.6665,28.9261,0
+FEDU.US,D,20200326,000000,20.2357,21.8474,20.0566,20.952,157.027,0
+FEDU.US,D,20200327,000000,20.952,21.4014,20.7729,21.131,378.888,0
+FEDU.US,D,20200330,000000,21.8474,21.8474,20.5938,20.5938,26.4691,0
+FEDU.US,D,20200331,000000,20.4147,20.4147,20.4147,20.4147,58.1873,0
+FEDU.US,D,20200401,000000,20.7729,20.7729,19.8775,19.8775,26.6366,0
+FEDU.US,D,20200402,000000,19.9259,20.2357,19.9259,20.2357,70.9751,0
+FEDU.US,D,20200403,000000,19.6984,21.4892,19.1612,21.4892,1043.91,0
+FEDU.US,D,20200406,000000,19.9187,20.0602,19.9187,20.0602,182.156,0
+FEDU.US,D,20200407,000000,20.6081,20.6081,19.6984,20.0566,560.43,0
+FEDU.US,D,20200408,000000,19.6984,20.0566,19.6984,20.0566,667.591,0
+FEDU.US,D,20200409,000000,21.6683,21.6683,21.6683,21.6683,24.3471,0
+FEDU.US,D,20200413,000000,21.8474,22.0264,21.131,21.4892,466.392,0
+FEDU.US,D,20200414,000000,21.3782,21.3782,21.3782,21.3782,31.7182,0
+FEDU.US,D,20200416,000000,23.1009,23.1009,22.3846,22.3846,43.9476,0
+FEDU.US,D,20200417,000000,21.3101,21.3101,21.3101,21.3101,54.4459,0
+FEDU.US,D,20200420,000000,21.4892,21.4892,21.4408,21.4892,168.363,0
+FEDU.US,D,20200422,000000,20.0566,20.0566,19.6984,20.0566,2007.68,0
+FEDU.US,D,20200423,000000,19.6984,20.8535,18.9821,20.8535,813.227,0
+FEDU.US,D,20200427,000000,20.9538,22.7427,20.9538,22.7427,223.479,0
+FEDU.US,D,20200428,000000,22.7427,24.7126,22.7427,24.1753,377.715,0
+FEDU.US,D,20200429,000000,23.6381,25.0707,23.6381,24.7126,1873.38,0
+FEDU.US,D,20200430,000000,25.4289,25.608,24.1753,24.1753,110.12,0
+FEDU.US,D,20200501,000000,24.8917,25.4289,24.3544,25.4289,216.89,0
+FEDU.US,D,20200504,000000,25.9661,25.9661,22.9218,24.0858,493.866,0
+FEDU.US,D,20200505,000000,24.5335,24.5335,24.3544,24.3544,131.117,0
+FEDU.US,D,20200506,000000,24.3526,24.3526,24.3526,24.3526,13.8488,0
+FEDU.US,D,20200508,000000,22.6693,24.3544,22.6693,24.3544,78.6255,0
+FEDU.US,D,20200511,000000,23.459,23.459,21.8474,23.28,209.407,0
+FEDU.US,D,20200512,000000,23.28,23.28,23.28,23.28,56.3445,0
+FEDU.US,D,20200513,000000,21.6683,23.28,19.8775,23.28,444.334,0
+FEDU.US,D,20200514,000000,23.28,23.28,20.4147,21.7578,235.429,0
+FEDU.US,D,20200518,000000,21.6683,24.1753,21.6683,23.459,341.529,0
+FEDU.US,D,20200519,000000,22.0372,23.2209,22.0282,23.1009,224.317,0
+FEDU.US,D,20200520,000000,22.2055,22.5637,19.8775,20.2357,819.928,0
+FEDU.US,D,20200521,000000,21.4892,22.5637,21.4892,22.5637,103.363,0
+FEDU.US,D,20200522,000000,22.7427,22.7427,22.0264,22.7427,90.7991,0
+FEDU.US,D,20200526,000000,21.799,22.7427,21.131,22.7427,499.171,0
+FEDU.US,D,20200528,000000,21.3119,22.3846,21.3101,22.0157,232.079,0
+FEDU.US,D,20200529,000000,19.8793,22.2055,19.8793,21.3997,254.639,0
+FEDU.US,D,20200601,000000,24.1753,24.1753,21.4892,21.4892,75.1075,0
+FEDU.US,D,20200602,000000,22.3846,22.5905,21.0952,22.5637,515.31,0
+FEDU.US,D,20200603,000000,22.5637,22.9218,22.5637,22.9218,5645.29,0
+FEDU.US,D,20200604,000000,22.5654,22.5654,22.5654,22.5654,17.8694,0
+FEDU.US,D,20200605,000000,23.2782,23.2782,22.5637,22.7427,86.7784,0
+FEDU.US,D,20200608,000000,22.5637,22.7427,22.5637,22.7427,580.645,0
+FEDU.US,D,20200609,000000,24.1753,24.1753,22.5637,22.5637,99.1195,0
+FEDU.US,D,20200610,000000,22.5637,23.6381,22.5637,22.7427,557.973,0
+FEDU.US,D,20200611,000000,27.936,32.2338,22.5637,22.5637,56843.7,0
+FEDU.US,D,20200612,000000,25.2498,26.1953,21.4892,22.3846,10943.8,0
+FEDU.US,D,20200615,000000,21.3101,22.7427,19.967,21.8474,4429.89,0
+FEDU.US,D,20200616,000000,20.5938,26.5033,20.5938,21.3083,32252,0
+FEDU.US,D,20200617,000000,20.952,22.2055,20.5938,21.0415,3245.53,0
+FEDU.US,D,20200618,000000,21.131,21.8921,20.5938,20.952,3047.91,0
+FEDU.US,D,20200619,000000,21.8474,22.2055,20.5938,20.5938,4122.03,0
+FEDU.US,D,20200622,000000,21.131,21.3119,20.5938,20.5938,2092.62,0
+FEDU.US,D,20200623,000000,21.6683,22.0264,20.952,21.131,1700.94,0
+FEDU.US,D,20200624,000000,21.2063,22.2055,20.7729,20.7729,1573.85,0
+FEDU.US,D,20200625,000000,22.2055,22.2055,20.7729,21.3101,258.995,0
+FEDU.US,D,20200626,000000,21.6683,21.6683,20.5938,21.2206,6232.63,0
+FEDU.US,D,20200629,000000,20.952,22.0264,20.952,21.2206,270.833,0
+FEDU.US,D,20200630,000000,20.2357,21.4802,20.2357,20.7729,1215.51,0
+FEDU.US,D,20200701,000000,20.7729,22.2055,20.7729,20.9538,679.373,0
+FEDU.US,D,20200702,000000,20.952,22.2055,20.9466,20.952,2084.24,0
+FEDU.US,D,20200706,000000,20.4147,22.0264,20.4147,21.8456,5496.41,0
+FEDU.US,D,20200707,000000,20.9538,21.8474,20.9538,21.131,1445.13,0
+FEDU.US,D,20200708,000000,21.4892,22.2055,21.4892,21.6683,812.333,0
+FEDU.US,D,20200709,000000,21.5537,23.9963,21.131,23.2782,29297.5,0
+FEDU.US,D,20200710,000000,25.2498,28.6523,22.0264,22.3147,101778,0
+FEDU.US,D,20200713,000000,22.0264,22.5637,20.5938,20.5938,11982.6,0
+FEDU.US,D,20200714,000000,20.952,22.0264,20.7729,20.952,7172.96,0
+FEDU.US,D,20200715,000000,21.5823,22.3846,21.131,21.491,4245.05,0
+FEDU.US,D,20200716,000000,21.3101,23.0919,20.952,21.3101,21422.2,0
+FEDU.US,D,20200717,000000,21.6683,22.2055,20.5938,20.7729,10567.9,0
+FEDU.US,D,20200720,000000,20.5938,21.6683,20.5938,21.3101,2037.22,0
+FEDU.US,D,20200721,000000,21.131,21.6683,20.7729,21.131,2385.57,0
+FEDU.US,D,20200722,000000,21.3101,21.3997,20.7729,20.952,1652.47,0
+FEDU.US,D,20200723,000000,20.952,21.8474,20.952,21.2976,425.627,0
+FEDU.US,D,20200724,000000,20.7801,21.3101,20.7729,20.952,610.409,0
+FEDU.US,D,20200727,000000,20.7729,21.3101,20.5938,21.3101,1868.52,0
+FEDU.US,D,20200728,000000,20.7765,21.3101,20.5938,20.7729,1032.96,0
+FEDU.US,D,20200729,000000,20.952,22.2055,20.952,21.131,4391.91,0
+FEDU.US,D,20200730,000000,20.952,21.131,20.5938,20.952,2317.89,0
+FEDU.US,D,20200731,000000,21.3101,22.0264,20.5938,20.7711,3205.49,0
+FEDU.US,D,20200803,000000,20.5938,22.0264,20.5938,21.131,2919.75,0
+FEDU.US,D,20200804,000000,21.131,21.8474,21.131,21.3119,2654.95,0
+FEDU.US,D,20200805,000000,21.491,26.8615,20.7729,24.1753,101420,0
+FEDU.US,D,20200806,000000,22.0264,22.9218,20.952,21.131,24953.3,0
+FEDU.US,D,20200807,000000,20.952,21.3101,20.7729,21.3101,5171.8,0
+FEDU.US,D,20200810,000000,21.6683,21.6683,20.7729,21.0415,3983.32,0
+FEDU.US,D,20200811,000000,21.131,21.4892,20.8624,21.3101,5164.88,0
+FEDU.US,D,20200812,000000,20.9699,21.131,20.7729,20.7729,4060.49,0
+FEDU.US,D,20200813,000000,20.8624,21.3101,20.7729,21.131,1609.19,0
+FEDU.US,D,20200814,000000,20.7729,20.9538,19.6984,19.8775,12146.1,0
+FEDU.US,D,20200817,000000,19.8775,20.7711,17.9077,20.4147,25803.3,0
+FEDU.US,D,20200818,000000,20.4147,22.7427,19.8059,21.3101,54182,0
+FEDU.US,D,20200819,000000,23.1009,23.1009,20.7729,21.131,53772.5,0
+FEDU.US,D,20200820,000000,18.2658,19.3403,18.0867,18.4449,30189,0
+FEDU.US,D,20200821,000000,19.6984,19.6984,17.9077,18.0867,9737.56,0
+FEDU.US,D,20200824,000000,18.2658,18.2658,16.2423,17.6964,9377.21,0
+FEDU.US,D,20200825,000000,16.1169,17.5495,16.1169,17.3704,4586.24,0
+FEDU.US,D,20200826,000000,17.9077,17.9077,16.6541,17.4152,2456.93,0
+FEDU.US,D,20200827,000000,16.8601,19.3403,16.7132,17.7537,5300.74,0
+FEDU.US,D,20200828,000000,17.7537,18.624,17.0302,17.9077,3507.82,0
+FEDU.US,D,20200831,000000,17.9095,18.0867,17.0302,17.4707,3206.72,0
+FEDU.US,D,20200901,000000,16.7437,17.6032,16.7437,16.7437,2703.08,0
+FEDU.US,D,20200902,000000,17.3937,17.5495,16.5467,17.1233,6103.08,0
+FEDU.US,D,20200903,000000,17.3991,17.7411,16.296,16.5646,3128.38,0
+FEDU.US,D,20200904,000000,16.8332,16.8869,16.1742,16.8511,3908.54,0
+FEDU.US,D,20200908,000000,16.7795,16.9586,16.296,16.4751,1345.9,0
+FEDU.US,D,20200909,000000,16.9729,16.9944,16.2978,16.5288,1025.03,0
+FEDU.US,D,20200910,000000,16.1527,17.9077,16.1527,17.0254,1984.62,0
+FEDU.US,D,20200911,000000,16.5144,17.3704,15.3648,15.9701,2684.32,0
+FEDU.US,D,20200914,000000,16.1276,16.5825,16.0005,16.0417,780.559,0
+FEDU.US,D,20200915,000000,16.2602,16.6505,15.5797,16.3676,697.075,0
+FEDU.US,D,20200916,000000,16.3864,16.4751,15.7587,15.8143,1376.72,0
+FEDU.US,D,20200917,000000,15.8705,16.296,15.2251,15.2251,4282.74,0
+FEDU.US,D,20200918,000000,15.2251,15.7587,15.2251,15.491,1587.81,0
+FEDU.US,D,20200921,000000,15.4006,15.4006,14.3279,14.4694,5271.87,0
+FEDU.US,D,20200922,000000,14.3261,14.6843,14.3261,14.5589,3301.32,0
+FEDU.US,D,20200923,000000,14.5052,14.5052,13.4307,14.2724,2281.14,0
+FEDU.US,D,20200924,000000,13.7889,14.3261,13.3233,13.5668,4031.23,0
+FEDU.US,D,20200925,000000,14.3261,14.3261,13.3233,13.4307,2883.62,0
+FEDU.US,D,20200928,000000,13.9322,15.2215,11.5952,12.6822,152347,0
+FEDU.US,D,20200929,000000,12.1772,12.6267,11.6758,12.102,20292.7,0
+FEDU.US,D,20200930,000000,12.4637,12.4637,11.5952,11.64,13582.6,0
+FEDU.US,D,20201001,000000,12.1414,12.1414,11.5952,11.9444,8846.32,0
+FEDU.US,D,20201002,000000,11.5325,12.1414,11.2012,11.8191,9406.97,0
+FEDU.US,D,20201005,000000,12.0859,14.1471,11.64,13.3233,53677.2,0
+FEDU.US,D,20201006,000000,12.5354,13.7352,12.5354,13.7352,16477.4,0
+FEDU.US,D,20201007,000000,13.155,14.002,13.0726,13.6116,10884.2,0
+FEDU.US,D,20201008,000000,13.0439,14.0862,13.0439,13.4307,5166.55,0
+FEDU.US,D,20201009,000000,13.4307,13.9322,13.0726,13.6116,6319.91,0
+FEDU.US,D,20201012,000000,14.165,17.0123,13.6116,16.3945,37404.8,0
+FEDU.US,D,20201013,000000,15.9378,15.9378,14.5052,14.5052,8753.96,0
+FEDU.US,D,20201014,000000,14.507,15.757,14.507,14.9977,2769.65,0
+FEDU.US,D,20201015,000000,14.6843,15.3111,14.5768,14.8634,2977.99,0
+FEDU.US,D,20201016,000000,14.5786,17.7286,14.5052,15.4006,37031,0
+FEDU.US,D,20201019,000000,15.6907,16.296,15.2931,16.2637,7818.38,0
+FEDU.US,D,20201020,000000,16.0238,16.9944,15.7713,16.7437,5359.77,0
+FEDU.US,D,20201021,000000,16.7437,19.6984,16.3049,18.624,16358.6,0
+FEDU.US,D,20201022,000000,18.4449,18.9821,17.2111,18.4449,42667.9,0
+FEDU.US,D,20201023,000000,17.4779,18.4449,17.4779,17.7053,5536.45,0
+FEDU.US,D,20201026,000000,15.5797,18.2658,14.5231,17.2863,10940.6,0
+FEDU.US,D,20201027,000000,17.2863,17.7284,15.7587,16.3497,5122.61,0
+FEDU.US,D,20201028,000000,15.9163,16.1169,15.2931,15.2931,1816.87,0
+FEDU.US,D,20201029,000000,16.1169,16.5089,15.3522,15.3522,5565.38,0
+FEDU.US,D,20201030,000000,15.4185,15.902,14.6843,14.7738,1573.01,0
+FEDU.US,D,20201102,000000,15.9378,15.9405,14.8634,14.8634,1857.75,0
+FEDU.US,D,20201103,000000,15.6871,15.9378,14.9995,15.5062,1252.2,0
+FEDU.US,D,20201104,000000,15.9378,17.1914,15.5797,16.4142,3994.82,0
+FEDU.US,D,20201105,000000,15.902,16.5001,14.7111,15.4955,2964.37,0
+FEDU.US,D,20201106,000000,15.0424,15.757,14.9851,15.5027,502.298,0
+FEDU.US,D,20201109,000000,15.757,16.2584,15.5832,15.7426,3712.82,0
+FEDU.US,D,20201110,000000,16.5055,16.9747,15.4382,16.1742,571.04,0
+FEDU.US,D,20201111,000000,16.1097,16.1097,15.1033,15.2609,807.475,0
+FEDU.US,D,20201112,000000,15.9557,15.9557,14.7756,15.6907,2379.87,0
+FEDU.US,D,20201113,000000,15.5797,15.6692,15.2215,15.5797,715.168,0
+FEDU.US,D,20201116,000000,15.8304,16.1097,15.4006,15.9378,596.169,0
+FEDU.US,D,20201117,000000,15.3266,15.936,14.353,14.8992,7435.64,0
+FEDU.US,D,20201118,000000,15.2215,15.5797,14.9529,15.2215,2962.92,0
+FEDU.US,D,20201119,000000,15.6692,15.7587,15.4008,15.4008,1480.37,0
+FEDU.US,D,20201120,000000,15.4008,15.8859,15.4006,15.56,1616.01,0
+FEDU.US,D,20201123,000000,15.7498,15.7587,15.6029,15.6029,816.019,0
+FEDU.US,D,20201124,000000,15.5618,16.1169,15.4957,16.1169,4373.82,0
+FEDU.US,D,20201125,000000,16.4751,19.3403,16.4751,17.6749,35640.1,0
+FEDU.US,D,20201127,000000,17.066,17.5477,17.0365,17.202,2662.37,0
+FEDU.US,D,20201130,000000,16.1832,17.0123,16.1581,17.0105,3584.21,0
+FEDU.US,D,20201201,000000,16.0913,17.0481,16.0913,16.3891,2765.12,0
+FEDU.US,D,20201202,000000,16.0274,16.8511,16.0274,16.4195,1426.2,0
+FEDU.US,D,20201203,000000,16.9227,16.9227,16.4715,16.672,4795.65,0
+FEDU.US,D,20201204,000000,16.8511,17.5495,16.4965,17.1914,3396.98,0
+FEDU.US,D,20201207,000000,17.2093,18.4431,17.1914,17.9077,7618.07,0
+FEDU.US,D,20201208,000000,18.624,18.624,17.5871,18.0867,5514.62,0
+FEDU.US,D,20201209,000000,18.0867,18.2658,17.2272,17.5155,1598.75,0
+FEDU.US,D,20201210,000000,17.5638,22.9218,17.5638,20.952,60601.7,0
+FEDU.US,D,20201211,000000,21.3101,21.3101,18.0867,18.4449,17891.1,0
+FEDU.US,D,20201214,000000,19.5194,19.5194,17.9077,18.0062,3326.17,0
+FEDU.US,D,20201215,000000,18.9821,18.9821,17.4062,17.5423,3897.38,0
+FEDU.US,D,20201216,000000,17.8647,19.1612,17.8647,18.4449,5743.46,0
+FEDU.US,D,20201217,000000,18.4449,18.6437,17.9077,17.9077,1428.99,0
+FEDU.US,D,20201218,000000,17.9112,18.2658,17.9077,17.9077,1009.34,0
+FEDU.US,D,20201221,000000,17.9077,18.0867,17.5656,17.5656,3731.8,0
+FEDU.US,D,20201222,000000,16.296,19.5194,16.296,19.3403,6489.51,0
+FEDU.US,D,20201223,000000,19.3403,19.3403,18.803,19.1612,2124.56,0
+FEDU.US,D,20201224,000000,19.1612,19.1612,18.803,18.9821,865.942,0
+FEDU.US,D,20201228,000000,18.4449,21.131,18.2694,18.803,21284.1,0
+FEDU.US,D,20201229,000000,19.3403,20.4147,18.4449,19.3403,8177.78,0
+FEDU.US,D,20201230,000000,19.6984,19.6984,18.803,19.1612,4237.9,0
+FEDU.US,D,20201231,000000,19.8775,19.8775,19.1612,19.3403,903.244,0
+FEDU.US,D,20210104,000000,19.6984,19.6984,18.0885,19.1612,3751.29,0
+FEDU.US,D,20210105,000000,19.1612,19.8775,18.624,18.9821,1312.73,0
+FEDU.US,D,20210106,000000,19.3403,20.2357,19.1612,19.6984,1703.01,0
+FEDU.US,D,20210107,000000,20.2339,20.3252,19.3403,19.8775,2369.93,0
+FEDU.US,D,20210108,000000,19.8775,20.2357,18.8747,19.3403,4803.58,0
+FEDU.US,D,20210111,000000,19.8775,20.0566,18.803,19.8775,6095.6,0
+FEDU.US,D,20210112,000000,19.6984,19.6984,17.6928,17.7823,7717.47,0
+FEDU.US,D,20210113,000000,17.9077,19.7002,17.5603,18.4449,14415.4,0
+FEDU.US,D,20210114,000000,20.0566,20.0566,18.7135,19.5194,16366.5,0
+FEDU.US,D,20210115,000000,20.2357,20.2357,19.1612,19.3403,2357.25,0
+FEDU.US,D,20210119,000000,19.6626,20.2357,19.3761,19.5194,4101.87,0
+FEDU.US,D,20210120,000000,19.5194,20.5938,18.803,19.5194,14362.9,0
+FEDU.US,D,20210121,000000,19.8775,22.3846,19.3403,21.131,25008.7,0
+FEDU.US,D,20210122,000000,21.131,23.6381,20.952,22.9218,14249.7,0
+FEDU.US,D,20210125,000000,24.7126,26.6824,23.6381,26.1452,40557.6,0
+FEDU.US,D,20210126,000000,25.2498,26.1452,23.9963,25.0707,9806.8,0
+FEDU.US,D,20210127,000000,26.3243,26.5033,23.6381,24.3544,7697.09,0
+FEDU.US,D,20210128,000000,23.9963,23.9963,20.952,21.6683,8283.54,0
+FEDU.US,D,20210129,000000,22.9218,28.2941,20.952,25.787,112775,0
+FEDU.US,D,20210201,000000,24.5335,25.0707,23.1009,23.6381,9003.07,0
+FEDU.US,D,20210202,000000,24.5335,25.9643,23.6381,25.608,9942.83,0
+FEDU.US,D,20210203,000000,25.9661,25.9661,24.05,25.2498,3975.67,0
+FEDU.US,D,20210204,000000,25.0707,37.9642,24.8003,32.4129,294602,0
+FEDU.US,D,20210205,000000,33.1292,39.3969,29.0104,30.0849,138505,0
+FEDU.US,D,20210208,000000,28.4732,29.1895,26.5033,29.0104,37676.2,0
+FEDU.US,D,20210209,000000,29.5476,29.5476,27.7569,28.6523,16820,0
+FEDU.US,D,20210210,000000,29.1895,30.264,28.2941,29.5476,10326.5,0
+FEDU.US,D,20210211,000000,28.8313,32.9501,28.4732,31.5175,33755.8,0
+FEDU.US,D,20210212,000000,34.0246,42.9784,30.8012,36.5316,202474,0
+FEDU.US,D,20210216,000000,34.5618,37.3106,34.5618,35.6363,29863.3,0
+FEDU.US,D,20210217,000000,36.5316,36.5316,33.3978,35.4572,14595,0
+FEDU.US,D,20210218,000000,34.9199,34.9199,32.4129,33.1292,10716.4,0
+FEDU.US,D,20210219,000000,32.5919,37.2479,32.2338,34.9199,12603.9,0
+FEDU.US,D,20210222,000000,33.4873,34.9199,31.5175,34.3827,8873.23,0
+FEDU.US,D,20210223,000000,32.5919,32.5919,28.8313,29.9058,11951.6,0
+FEDU.US,D,20210224,000000,30.0849,31.3384,29.7285,31.0698,1975.63,0
+FEDU.US,D,20210225,000000,29.3686,31.5157,27.2196,28.115,3477.05,0
+FEDU.US,D,20210226,000000,26.1452,28.115,25.4289,28.115,22089.3,0
+FEDU.US,D,20210301,000000,26.6824,30.4197,25.9661,27.7569,4831.95,0
+FEDU.US,D,20210302,000000,27.5778,28.8313,27.0406,27.3987,1757.73,0
+FEDU.US,D,20210303,000000,27.0406,28.5681,27.0406,27.5778,1387.33,0
+FEDU.US,D,20210304,000000,26.6824,28.115,26.6824,26.8615,4963.62,0
+FEDU.US,D,20210305,000000,28.115,28.115,25.2498,26.8615,5343.18,0
+FEDU.US,D,20210308,000000,25.787,27.5778,23.1009,23.1009,4106.17,0
+FEDU.US,D,20210309,000000,23.8172,25.608,23.4608,24.7126,8443.87,0
+FEDU.US,D,20210310,000000,24.7126,25.2498,23.8172,23.9963,1947.6,0
+FEDU.US,D,20210311,000000,24.5335,26.3243,24.5335,25.2498,7292.63,0
+FEDU.US,D,20210312,000000,25.787,28.2941,24.8917,28.115,13422.2,0
+FEDU.US,D,20210315,000000,28.4732,29.0104,26.5033,27.5778,7630.69,0
+FEDU.US,D,20210316,000000,28.8313,28.8313,25.608,26.5033,5003.16,0
+FEDU.US,D,20210317,000000,25.9661,28.2941,25.0707,27.0406,3557.3,0
+FEDU.US,D,20210318,000000,26.8615,28.115,26.3243,27.6745,4313.73,0
+FEDU.US,D,20210319,000000,26.3672,31.3384,26.3243,28.2941,17037.3,0
+FEDU.US,D,20210322,000000,29.5476,29.7267,27.0406,27.7569,2935.44,0
+FEDU.US,D,20210323,000000,27.7569,28.115,23.9963,23.9963,4437.82,0
+FEDU.US,D,20210324,000000,24.7126,25.9661,22.5637,23.8172,6842.15,0
+FEDU.US,D,20210325,000000,23.28,25.0707,22.5637,23.9963,2280.69,0
+FEDU.US,D,20210326,000000,31.6966,47.2762,28.8313,32.2338,5911006,0
+FEDU.US,D,20210329,000000,29.5476,31.1593,24.5335,25.9661,216676,0
+FEDU.US,D,20210330,000000,23.9963,27.7569,22.3846,24.3544,96228.4,0
+FEDU.US,D,20210331,000000,24.1753,29.9058,24.1753,28.115,234863,0
+FEDU.US,D,20210401,000000,26.5033,26.6824,24.5335,26.1452,33959.3,0
+FEDU.US,D,20210405,000000,24.7126,25.4271,22.7427,23.6381,24741.5,0
+FEDU.US,D,20210406,000000,23.6381,24.8917,23.459,23.6381,16946.4,0
+FEDU.US,D,20210407,000000,23.8172,23.8441,22.3846,22.5637,20622.2,0
+FEDU.US,D,20210408,000000,21.8474,23.9963,20.4147,21.6683,101287,0
+FEDU.US,D,20210409,000000,20.952,21.4713,20.7729,20.7729,15266.7,0
+FEDU.US,D,20210412,000000,20.7729,21.3101,18.803,18.9821,28181.6,0
+FEDU.US,D,20210413,000000,18.9821,21.4892,18.803,20.2357,40787.7,0
+FEDU.US,D,20210414,000000,18.803,19.6984,18.2658,18.9821,17416.4,0
+FEDU.US,D,20210415,000000,18.803,21.3101,17.9077,18.624,88213,0
+FEDU.US,D,20210416,000000,18.4449,19.1612,17.9077,17.9077,10670.8,0
+FEDU.US,D,20210419,000000,17.9077,19.5194,17.9077,19.1612,15270.4,0
+FEDU.US,D,20210420,000000,18.803,18.9821,17.9077,17.9077,18160.3,0
+FEDU.US,D,20210421,000000,18.624,19.3403,17.9077,18.4449,8656.68,0
+FEDU.US,D,20210422,000000,18.624,20.2357,18.624,19.6984,12091.5,0
+FEDU.US,D,20210423,000000,19.6984,20.7729,19.5301,20.0566,7115.61,0
+FEDU.US,D,20210426,000000,20.2357,21.131,18.8926,18.9821,43388.1,0
+FEDU.US,D,20210427,000000,18.9821,21.6683,18.803,19.6984,34504.1,0
+FEDU.US,D,20210428,000000,19.3403,20.7729,19.3403,19.8775,11501.8,0
+FEDU.US,D,20210429,000000,19.8775,21.3101,18.803,19.1612,32208.4,0
+FEDU.US,D,20210430,000000,19.1612,20.0566,18.9821,19.3403,2499.04,0
+FEDU.US,D,20210503,000000,19.3403,19.6984,18.803,19.6966,20445.8,0
+FEDU.US,D,20210504,000000,20.2357,20.2357,18.4449,19.1612,6907.09,0
+FEDU.US,D,20210505,000000,19.3403,19.3403,18.624,18.803,1331.88,0
+FEDU.US,D,20210506,000000,18.624,18.9821,17.9077,18.0867,11282.3,0
+FEDU.US,D,20210507,000000,18.2658,19.8775,18.0867,19.3403,26890.9,0
+FEDU.US,D,20210510,000000,18.2658,18.9821,18.0867,18.0867,6832.1,0
+FEDU.US,D,20210511,000000,17.9077,18.9821,17.7286,18.4449,6578.57,0
+FEDU.US,D,20210512,000000,18.4449,18.803,18.2658,18.624,3495.15,0
+FEDU.US,D,20210513,000000,18.4449,18.7833,16.4858,16.9756,5920.14,0
+FEDU.US,D,20210514,000000,17.0123,18.2658,16.8332,17.4868,1774.49,0
+FEDU.US,D,20210517,000000,17.0123,17.836,16.5324,16.6541,9565.62,0
+FEDU.US,D,20210518,000000,17.4062,17.4062,15.7587,16.0811,26426.2,0
+FEDU.US,D,20210519,000000,15.7587,16.5288,14.3261,14.6162,31104.2,0
+FEDU.US,D,20210520,000000,15.2215,19.8775,14.7738,15.9307,35287.6,0
+FEDU.US,D,20210521,000000,16.4715,20.0566,15.9915,16.296,150369,0
+FEDU.US,D,20210524,000000,15.8071,16.6541,15.5797,15.7587,12335.5,0
+FEDU.US,D,20210525,000000,15.7587,16.5431,15.4543,16.2029,11026.3,0
+FEDU.US,D,20210526,000000,16.296,16.5431,15.5797,16.2781,8856.98,0
+FEDU.US,D,20210527,000000,15.7892,17.7286,15.7892,17.7286,18752.5,0
+FEDU.US,D,20210528,000000,17.7286,17.7286,16.3497,16.3497,5779.64,0
+FEDU.US,D,20210601,000000,16.6434,17.0123,16.4052,16.6559,5039.74,0
+FEDU.US,D,20210602,000000,16.6631,16.9227,16.2978,16.5753,7484.05,0
+FEDU.US,D,20210603,000000,16.296,16.8332,16.1348,16.33,5122.16,0
+FEDU.US,D,20210604,000000,16.6541,16.8332,16.4751,16.4786,5484.91,0
+FEDU.US,D,20210607,000000,16.5915,16.912,16.4965,16.6756,3339.4,0
+FEDU.US,D,20210608,000000,17.0123,18.2658,16.6543,17.6928,33901.9,0
+FEDU.US,D,20210609,000000,17.6928,18.4449,17.4062,17.9077,13474.7,0
+FEDU.US,D,20210610,000000,18.2658,18.2658,17.4098,17.8754,2449.23,0
+FEDU.US,D,20210611,000000,17.5495,18.2658,17.374,17.4062,3385.47,0
+FEDU.US,D,20210614,000000,17.8181,19.1612,17.408,18.624,33476.6,0
+FEDU.US,D,20210615,000000,18.4449,18.9821,17.4421,18.0867,4886.17,0
+FEDU.US,D,20210616,000000,17.9077,17.9077,16.3461,16.6452,17277.2,0
+FEDU.US,D,20210617,000000,16.9997,16.9997,16.1348,16.1348,2562.53,0
+FEDU.US,D,20210618,000000,16.1169,17.7286,16.1169,16.5915,16909.7,0
+FEDU.US,D,20210621,000000,17.0123,17.0123,15.9378,16.2942,5164.93,0
+FEDU.US,D,20210622,000000,16.2942,16.4751,16.1169,16.3067,2631.55,0
+FEDU.US,D,20210623,000000,15.9378,16.8332,15.9378,16.3873,5999.44,0
+FEDU.US,D,20210624,000000,16.8332,17.0123,16.4751,16.7544,1984.51,0
+FEDU.US,D,20210625,000000,17.0123,17.3418,16.3855,16.3855,4474.11,0
+FEDU.US,D,20210628,000000,16.9227,17.0123,16.4751,16.4751,3737.89,0
+FEDU.US,D,20210629,000000,16.7974,17.0123,16.5109,17.0123,3226.6,0
+FEDU.US,D,20210630,000000,16.6541,20.7729,16.6541,20.7729,72628.3,0
+FEDU.US,D,20210701,000000,18.9821,19.5194,17.2093,18.2658,24380.3,0
+FEDU.US,D,20210702,000000,17.9077,18.2658,17.1914,17.7286,6556.63,0
+FEDU.US,D,20210706,000000,17.4062,17.5495,16.3855,16.7061,10302.3,0
+FEDU.US,D,20210707,000000,16.2978,16.8654,15.0424,15.2484,11188.5,0
+FEDU.US,D,20210708,000000,14.8634,16.4751,14.5052,15.7856,39773.9,0
+FEDU.US,D,20210709,000000,15.2215,16.1169,15.2215,15.902,6591.64,0
+FEDU.US,D,20210712,000000,15.637,15.7587,15.0424,15.2215,6386.42,0
+FEDU.US,D,20210713,000000,15.0424,15.4006,14.7201,15.0371,5350.55,0
+FEDU.US,D,20210714,000000,15.0371,17.1914,14.8669,15.3988,30407.5,0
+FEDU.US,D,20210715,000000,15.5367,16.1169,14.8831,15.4131,3685.96,0
+FEDU.US,D,20210716,000000,14.738,15.7638,14.5965,15.2484,23959.5,0
+FEDU.US,D,20210719,000000,14.8992,15.0424,13.6492,13.8856,12900,0
+FEDU.US,D,20210720,000000,13.4988,14.1471,13.4988,13.9644,3054.55,0
+FEDU.US,D,20210721,000000,14.1471,14.5016,14.1471,14.3136,2900.93,0
+FEDU.US,D,20210722,000000,14.3261,14.3297,13.6188,13.6635,4330.82,0
+FEDU.US,D,20210723,000000,12.3509,12.5354,11.4645,11.8191,22519.6,0
+FEDU.US,D,20210726,000000,12.1772,12.9472,11.8459,12.4297,26003.5,0
+FEDU.US,D,20210727,000000,12.4458,12.5336,11.9086,12.3581,16008.6,0
+FEDU.US,D,20210728,000000,12.1772,12.8935,12.0214,12.3581,6940.26,0
+FEDU.US,D,20210729,000000,12.4458,13.0726,12.0447,12.1772,2724.19,0
+FEDU.US,D,20210730,000000,11.9981,12.5049,11.4609,11.64,3236.37,0
+FEDU.US,D,20210802,000000,12.222,12.9831,12.1772,12.3563,5773.22,0
+FEDU.US,D,20210803,000000,12.1772,13.0726,12.1772,12.7144,5044.87,0
+FEDU.US,D,20210804,000000,13.2517,15.5797,12.5354,13.968,48656.7,0
+FEDU.US,D,20210805,000000,14.165,15.0389,11.9981,14.3405,12114.1,0
+FEDU.US,D,20210806,000000,14.165,14.8634,13.839,14.4157,13480.5,0
+FEDU.US,D,20210809,000000,13.8784,17.5495,12.4154,14.199,58702,0
+FEDU.US,D,20210810,000000,13.7889,15.2215,13.6403,13.9143,7782.42,0
+FEDU.US,D,20210811,000000,14.5052,14.5052,13.1621,14.3261,12833.4,0
+FEDU.US,D,20210812,000000,14.5052,14.5052,12.9848,13.4307,7099.75,0
+FEDU.US,D,20210813,000000,13.4666,14.1023,11.9981,12.4995,32816,0
+FEDU.US,D,20210816,000000,11.8728,12.4154,11.6865,11.948,6378.1,0
+FEDU.US,D,20210817,000000,11.64,11.948,11.1404,11.2818,6085.77,0
+FEDU.US,D,20210818,000000,11.64,11.7635,10.9255,11.1028,24625.7,0
+FEDU.US,D,20210819,000000,11.4609,12.3635,11.1045,11.4609,30514.8,0
+FEDU.US,D,20210820,000000,10.0408,11.998,10.0408,11.2639,4227.96,0
+FEDU.US,D,20210823,000000,11.0078,11.64,10.9255,11.2209,5477.04,0
+FEDU.US,D,20210824,000000,11.64,12.29,11.1063,11.5343,33358.4,0
+FEDU.US,D,20210825,000000,11.8191,12.1427,11.5325,11.6454,4494.89,0
+FEDU.US,D,20210826,000000,11.8191,12.3563,11.4609,11.4896,3915.58,0
+FEDU.US,D,20210827,000000,11.4967,11.7922,11.1028,11.4573,2441.52,0
+FEDU.US,D,20210830,000000,11.4609,11.9981,11.4609,11.5504,3285.46,0
+FEDU.US,D,20210831,000000,11.9981,12.1593,11.64,11.6722,4541.4,0
+FEDU.US,D,20210901,000000,11.9981,13.1496,11.8728,13.0726,20987.3,0
+FEDU.US,D,20210902,000000,12.0698,12.9831,12.0017,12.5389,7219.42,0
+FEDU.US,D,20210903,000000,12.5389,12.7144,11.8782,12.3545,4327.19,0
+FEDU.US,D,20210907,000000,11.6418,11.9981,10.0283,11.3105,25232.9,0
+FEDU.US,D,20210908,000000,11.1028,11.7456,11.0687,11.4609,6000.33,0
+FEDU.US,D,20210909,000000,12.444,12.5998,10.947,11.1225,13256.7,0
+FEDU.US,D,20210910,000000,12.1772,12.3563,11.4627,11.6364,8766.24,0
+FEDU.US,D,20210913,000000,11.9623,12.3563,11.4824,12.016,8267.74,0
+FEDU.US,D,20210914,000000,12.3563,12.5354,10.2324,10.2969,26105.6,0
+FEDU.US,D,20210915,000000,10.7446,11.0114,10.4061,10.5655,5388.97,0
+FEDU.US,D,20210916,000000,10.9058,11.0831,10.4151,10.4151,2360.94,0
+FEDU.US,D,20210917,000000,10.6909,10.7428,10.4223,10.6425,719.859,0
+FEDU.US,D,20210920,000000,10.3685,10.3864,9.84922,10.0283,3176.46,0
+FEDU.US,D,20210921,000000,9.84922,10.1716,9.50897,9.84742,3237.27,0
+FEDU.US,D,20210922,000000,9.49106,10.4312,9.49106,10.3864,5918.75,0
+FEDU.US,D,20210923,000000,14.9654,15.2036,12.0877,14.8634,1029777,0
+FEDU.US,D,20210924,000000,13.1926,14.5052,12.8935,14.3261,69100.1,0
+FEDU.US,D,20210927,000000,13.4701,16.6523,12.5354,15.4006,42873.9,0
+FEDU.US,D,20210928,000000,15.1302,16.1885,13.4827,16.1885,28216,0
+FEDU.US,D,20210929,000000,16.1169,16.6882,14.6843,16.2297,20306.2,0
+FEDU.US,D,20210930,000000,15.9378,17.1914,15.2215,17.0356,21699.2,0
+FEDU.US,D,20211001,000000,17.3937,18.624,15.7767,18.624,19376.7,0
+FEDU.US,D,20211004,000000,17.7286,18.4449,16.296,18.4449,23594.4,0
+FEDU.US,D,20211005,000000,17.5495,17.9077,16.6649,17.7107,17376.1,0
+FEDU.US,D,20211006,000000,17.3704,17.7107,16.296,17.3615,17459.5,0
+FEDU.US,D,20211007,000000,16.6541,17.4958,16.1169,17.4958,20837.4,0
+FEDU.US,D,20211008,000000,16.8332,18.7135,16.5162,18.4449,13280.5,0
+FEDU.US,D,20211011,000000,18.9821,18.9821,17.3704,17.8181,11511.6,0
+FEDU.US,D,20211012,000000,17.8181,19.1612,17.7286,18.9821,17202.9,0
+FEDU.US,D,20211013,000000,19.1612,20.4147,18.4449,20.2357,16623.1,0
+FEDU.US,D,20211014,000000,20.0566,20.0566,18.624,18.9821,8005.45,0
+FEDU.US,D,20211015,000000,18.624,18.803,17.3633,17.4797,4970.55,0
+FEDU.US,D,20211018,000000,17.0929,17.9077,16.672,17.2737,4030.56,0
+FEDU.US,D,20211019,000000,17.4421,18.726,16.6738,18.4449,3070.75,0
+FEDU.US,D,20211020,000000,19.3403,19.3403,17.5889,18.803,7186.14,0
+FEDU.US,D,20211021,000000,18.9821,20.2536,17.9077,20.2357,7561,0
+FEDU.US,D,20211022,000000,20.0566,20.5938,18.0867,20.0566,9125.98,0
+FEDU.US,D,20211025,000000,20.5938,22.5637,18.9821,19.8775,73594.7,0
+FEDU.US,D,20211026,000000,20.0566,20.952,17.0123,20.0566,26368.3,0
+FEDU.US,D,20211027,000000,18.9821,21.3101,18.9821,21.3101,17493,0
+FEDU.US,D,20211028,000000,21.4892,23.6381,20.4147,23.459,19852.5,0
+FEDU.US,D,20211029,000000,24.1753,25.0707,22.9218,25.0707,18393.6,0
+FEDU.US,D,20211101,000000,25.0707,25.0707,23.459,23.9963,6076.5,0
+FEDU.US,D,20211102,000000,23.8172,23.9963,21.4892,23.9963,7477.58,0
+FEDU.US,D,20211103,000000,23.1009,24.7126,22.9218,24.3544,5842.69,0
+FEDU.US,D,20211104,000000,24.1753,24.7126,23.28,24.3544,4960.94,0
+FEDU.US,D,20211105,000000,24.5335,25.9661,23.6381,25.4289,7273.36,0
+FEDU.US,D,20211108,000000,25.9661,25.9661,24.1753,25.4289,4273.47,0
+FEDU.US,D,20211109,000000,25.4289,25.4289,22.7427,23.6381,6220.8,0
+FEDU.US,D,20211110,000000,23.28,25.0707,22.7427,25.0707,5555.16,0
+FEDU.US,D,20211111,000000,24.1753,25.9661,23.8172,25.608,4132.53,0
+FEDU.US,D,20211112,000000,25.4289,25.9661,24.1753,25.9661,3737.11,0
+FEDU.US,D,20211115,000000,26.1452,26.1452,25.2498,25.787,3632.96,0
+FEDU.US,D,20211116,000000,25.4289,26.3243,24.3544,25.9661,4120.52,0
+FEDU.US,D,20211117,000000,25.9661,25.9661,24.3544,25.9661,3369.78,0
+FEDU.US,D,20211118,000000,25.787,25.787,22.9218,25.0707,3567.85,0
+FEDU.US,D,20211119,000000,24.5335,25.9661,22.5637,25.608,4637.23,0
+FEDU.US,D,20211122,000000,25.608,25.9661,23.6381,25.4289,3757.6,0
+FEDU.US,D,20211123,000000,25.9661,25.9661,23.9963,25.2498,3182.82,0
+FEDU.US,D,20211124,000000,25.9661,26.1452,24.3544,25.9661,4586.97,0
+FEDU.US,D,20211126,000000,24.1753,25.0707,20.952,25.0707,7622.82,0
+FEDU.US,D,20211129,000000,25.608,25.787,22.9218,24.3544,8720.84,0
+FEDU.US,D,20211130,000000,25.608,26.1452,17.9077,25.9661,18858.5,0
+FEDU.US,D,20211201,000000,24.1753,24.7126,21.4892,23.28,5844.2,0
+FEDU.US,D,20211202,000000,22.3846,22.9218,18.803,18.803,4121.25,0
+FEDU.US,D,20211203,000000,18.2658,19.5194,16.6004,17.46,7262.97,0
+FEDU.US,D,20211206,000000,15.7587,17.6964,15.7587,16.4751,2162.53,0
+FEDU.US,D,20211207,000000,16.681,17.9077,16.4947,17.6534,3279.15,0
+FEDU.US,D,20211208,000000,17.879,18.803,17.0141,18.624,2515.68,0
+FEDU.US,D,20211209,000000,18.6383,19.1522,17.9077,18.0867,810.714,0
+FEDU.US,D,20211210,000000,18.9821,19.3403,17.8199,18.0867,389.442,0
+FEDU.US,D,20211213,000000,17.7286,18.4449,17.0123,17.5495,531.783,0
+FEDU.US,D,20211214,000000,17.6802,18.2658,16.296,16.8296,598.123,0
+FEDU.US,D,20211215,000000,17.4779,17.9059,14.4034,15.4024,2661.65,0
+FEDU.US,D,20211216,000000,16.5556,16.5556,14.3297,14.3297,223.814,0
+FEDU.US,D,20211217,000000,14.8168,14.8168,12.8971,14.3261,1435.36,0
+FEDU.US,D,20211220,000000,13.7889,14.6843,13.4307,13.4325,732.982,0
+FEDU.US,D,20211221,000000,12.9168,14.1471,12.6249,13.8856,911.062,0
+FEDU.US,D,20211222,000000,12.7252,14.3261,12.5354,14.1614,818.532,0
+FEDU.US,D,20211223,000000,15.0424,15.0424,12.8935,13.968,3980.75,0
+FEDU.US,D,20211227,000000,13.968,14.3261,13.0726,13.7889,1049.77,0
+FEDU.US,D,20211228,000000,13.7889,14.1471,13.0726,14.1471,117.212,0
+FEDU.US,D,20211229,000000,12.7323,14.1471,11.6418,11.6418,3047.24,0
+FEDU.US,D,20211230,000000,12.2668,12.8935,11.64,12.5318,3312.82,0
+FEDU.US,D,20211231,000000,12.8935,13.4307,12.0519,12.3563,7728.42,0
+FEDU.US,D,20220103,000000,13.4307,13.848,12.5354,12.9795,2297.17,0
+FEDU.US,D,20220104,000000,12.8935,13.968,11.3911,11.9999,4091.82,0
+FEDU.US,D,20220105,000000,13.7889,13.7889,11.4609,11.4609,2114.4,0
+FEDU.US,D,20220106,000000,12.3563,12.3563,11.1028,11.4609,886.491,0
+FEDU.US,D,20220107,000000,13.6098,13.6098,11.64,12.1736,3698.36,0
+FEDU.US,D,20220110,000000,13.2517,13.2517,11.64,12.0519,2799.24,0
+FEDU.US,D,20220111,000000,13.2517,13.3842,11.64,12.1772,1397.22,0
+FEDU.US,D,20220112,000000,13.3842,13.3842,11.6615,11.7331,1608.86,0
+FEDU.US,D,20220113,000000,12.7144,12.8416,11.3033,11.3284,2539.91,0
+FEDU.US,D,20220114,000000,12.5819,12.5819,11.2263,11.2908,3980.58,0
+FEDU.US,D,20220118,000000,12.804,12.804,11.4645,11.7904,1257.17,0
+FEDU.US,D,20220119,000000,12.9311,12.9311,11.7904,12.0716,1971.72,0
+FEDU.US,D,20220120,000000,12.9311,12.9311,11.8191,11.8191,1019.61,0
+FEDU.US,D,20220121,000000,12.4458,12.4458,11.4627,11.7349,754.313,0
+FEDU.US,D,20220124,000000,11.8191,11.8191,11.1028,11.2818,1637.79,0
+FEDU.US,D,20220125,000000,13.0726,13.0726,11.1028,11.1028,659.326,0
+FEDU.US,D,20220126,000000,12.8756,12.8756,11.4609,11.4609,622.08,0
+FEDU.US,D,20220127,000000,12.1772,12.1772,9.67014,11.1081,3656.31,0
+FEDU.US,D,20220128,000000,10.211,11.4143,10.211,10.75,109.45,0
+FEDU.US,D,20220131,000000,10.6013,12.5354,10.6013,11.4591,783.184,0
+FEDU.US,D,20220201,000000,11.64,12.5354,11.2818,12.1772,389.665,0
+FEDU.US,D,20220202,000000,11.64,12.1772,11.64,11.8065,41.1555,0
+FEDU.US,D,20220203,000000,11.3356,11.9981,10.5655,11.9981,346.108,0
+FEDU.US,D,20220204,000000,11.8191,12.299,11.8191,12.1772,282.225,0
+FEDU.US,D,20220207,000000,12.0877,12.1772,11.0329,11.5863,1179.1,0
+FEDU.US,D,20220208,000000,12.016,12.3563,10.9237,12.3563,505.872,0
+FEDU.US,D,20220209,000000,11.5325,12.1772,10.5655,11.1207,2028.62,0
+FEDU.US,D,20220210,000000,11.1225,11.2818,11.1225,11.1995,963.721,0
+FEDU.US,D,20220211,000000,11.7582,11.7582,10.9237,10.9237,384.751,0
+FEDU.US,D,20220214,000000,10.7446,11.7295,10.7446,11.5415,154.57,0
+FEDU.US,D,20220215,000000,10.9237,11.8191,10.7446,10.9237,1110.86,0
+FEDU.US,D,20220216,000000,11.2818,11.64,10.9237,10.9237,763.974,0
+FEDU.US,D,20220217,000000,11.4609,11.4609,11.0329,11.0347,55.4511,0
+FEDU.US,D,20220218,000000,11.4609,11.4609,10.7446,11.4609,652.681,0
+FEDU.US,D,20220222,000000,10.7446,11.2854,10.7446,10.9237,133.685,0
+FEDU.US,D,20220223,000000,10.9237,11.4609,10.7446,11.1028,232.414,0
+FEDU.US,D,20220224,000000,11.0848,11.0848,11.0472,11.0848,434.283,0
+FEDU.US,D,20220225,000000,10.7446,11.1028,10.7446,11.1028,215.885,0
+FEDU.US,D,20220228,000000,10.7446,11.2818,10.7446,10.7446,178.415,0
+FEDU.US,D,20220301,000000,10.7446,10.9237,10.7446,10.9237,527.707,0
+FEDU.US,D,20220302,000000,10.7947,11.8191,10.7947,11.8191,608.957,0
+FEDU.US,D,20220304,000000,10.9237,11.3714,10.5655,10.5655,340.692,0
+FEDU.US,D,20220307,000000,11.64,11.64,10.5655,10.5655,366.435,0
+FEDU.US,D,20220308,000000,11.2818,11.64,10.3864,10.5655,939.095,0
+FEDU.US,D,20220309,000000,11.0016,11.3839,10.5655,10.5655,225.49,0
+FEDU.US,D,20220310,000000,11.2818,11.2818,10.5655,10.5655,369.283,0
+FEDU.US,D,20220311,000000,10.6139,10.7446,10.2074,10.2074,764.588,0
+FEDU.US,D,20220314,000000,10.2074,10.2074,9.13291,9.13291,1722.22,0
+FEDU.US,D,20220315,000000,9.697,9.697,5.73941,6.72254,9520.56,0
+FEDU.US,D,20220316,000000,7.7003,8.57419,6.98399,7.36184,24808.7,0
+FEDU.US,D,20220317,000000,6.97504,8.35751,6.97504,8.05845,1839.65,0
+FEDU.US,D,20220318,000000,8.23753,9.22245,8.23753,8.77476,3298.92,0
+FEDU.US,D,20220321,000000,9.13291,9.84922,8.30557,9.84922,2346.64,0
+FEDU.US,D,20220322,000000,8.8822,11.8191,8.59568,10.5673,21323.6,0
+FEDU.US,D,20220323,000000,9.50897,25.4289,9.50897,14.3082,401624,0
+FEDU.US,D,20220324,000000,13.9268,14.1471,12.5354,14.1471,16530.4,0
+FEDU.US,D,20220325,000000,13.3591,13.4307,12.7144,12.8935,4127.67,0
+FEDU.US,D,20220328,000000,12.5354,12.8935,11.7241,12.1808,4289.95,0
+FEDU.US,D,20220329,000000,12.3563,12.7144,10.9237,11.2818,14391.9,0
+FEDU.US,D,20220330,000000,11.9946,11.9946,10.9255,11.4197,4189.37,0
+FEDU.US,D,20220331,000000,11.4609,11.871,10.9237,11.5827,934.739,0
+FEDU.US,D,20220401,000000,11.64,11.64,11.1382,11.64,591.981,0
+FEDU.US,D,20220404,000000,10.9273,11.7116,10.9273,11.64,586.62,0
+FEDU.US,D,20220405,000000,11.4251,11.443,10.9237,11.1063,2200.06,0
+FEDU.US,D,20220406,000000,11.0705,11.6185,11.0669,11.6131,4517.33,0
+FEDU.US,D,20220407,000000,11.1386,11.9892,9.53583,9.53583,11079.5,0
+FEDU.US,D,20220408,000000,9.84922,10.7446,9.84922,10.2235,7024.64,0
+FEDU.US,D,20220411,000000,10.0283,11.2818,10.0283,11.2639,1868.25,0
+FEDU.US,D,20220412,000000,11.1511,15.0424,10.9255,13.4307,13696.1,0
+FEDU.US,D,20220413,000000,14.1524,15.0424,13.1156,13.9447,8403.32,0
+FEDU.US,D,20220414,000000,13.6098,14.3834,11.1028,13.4934,15914.9,0
+FEDU.US,D,20220418,000000,14.344,14.344,12.7789,13.6045,2690.63,0
+FEDU.US,D,20220419,000000,14.2008,14.2008,12.8971,13.5454,505.872,0
+FEDU.US,D,20220420,000000,13.6098,13.6098,12.9043,13.0726,572.659,0
+FEDU.US,D,20220421,000000,13.5024,13.5024,11.4699,11.9981,995.998,0
+FEDU.US,D,20220422,000000,12.9472,13.6098,11.9999,13.4182,872.363,0
+FEDU.US,D,20220425,000000,13.2517,13.4182,11.3194,11.8191,2584.7,0
+FEDU.US,D,20220426,000000,11.9946,14.3261,11.3248,12.7144,4964.68,0
+FEDU.US,D,20220427,000000,11.9981,12.5354,11.4788,11.8191,1285.03,0
+FEDU.US,D,20220428,000000,11.64,11.8961,10.33,10.7446,5067.15,0
+FEDU.US,D,20220429,000000,10.7428,10.7446,10.0283,10.1268,593.488,0
+FEDU.US,D,20220502,000000,10.6318,10.741,9.49106,10.1357,1644.04,0
+FEDU.US,D,20220503,000000,10.0301,10.2074,9.75968,9.93875,396.589,0
+FEDU.US,D,20220504,000000,10.1698,10.1698,9.49464,10.0193,887.385,0
+FEDU.US,D,20220505,000000,10.0802,10.0802,9.50002,10.0032,958.583,0
+FEDU.US,D,20220506,000000,9.49285,10.0283,9.49106,9.67014,253.801,0
+FEDU.US,D,20220509,000000,9.48927,9.66298,9.13649,9.66298,1520.68,0
+FEDU.US,D,20220510,000000,9.15082,9.79191,9.15082,9.31199,1461.88,0
+FEDU.US,D,20220511,000000,9.31199,9.40331,7.53555,7.92056,1915.04,0
+FEDU.US,D,20220512,000000,8.82848,8.8446,8.77296,8.77296,98.8962,0
+FEDU.US,D,20220513,000000,8.76937,8.76937,7.9331,8.23753,424.343,0
+FEDU.US,D,20220516,000000,8.23753,8.59568,8.23753,8.4166,263.127,0
+FEDU.US,D,20220517,000000,8.52047,8.59568,8.4166,8.59568,855.778,0
+FEDU.US,D,20220518,000000,8.36288,8.59568,8.05845,8.05845,2176.55,0
+FEDU.US,D,20220519,000000,7.52122,8.05845,7.34214,7.82923,1521.52,0
+FEDU.US,D,20220520,000000,7.80416,7.80416,7.52122,7.61971,507.492,0
+FEDU.US,D,20220523,000000,9.83668,10.1662,7.7003,7.95817,3456.39,0
+FEDU.US,D,20220524,000000,8.95383,8.95383,7.43347,7.52122,670.271,0
+FEDU.US,D,20220525,000000,7.34214,7.87937,6.80491,6.98399,1776.27,0
+FEDU.US,D,20220526,000000,7.34214,7.34214,6.4575,7.09151,1783.37,0
+FEDU.US,D,20220527,000000,6.80491,7.06635,6.62584,6.80491,1321.89,0
+FEDU.US,D,20220531,000000,6.80491,7.16307,6.62584,6.8658,11118.8,0
+FEDU.US,D,20220601,000000,6.8658,7.39407,6.71537,6.71537,606.835,0
+FEDU.US,D,20220602,000000,6.62942,6.98399,6.62942,6.80491,5580.73,0
+FEDU.US,D,20220603,000000,6.80491,7.16486,6.74763,6.81387,10094,0
+FEDU.US,D,20220606,000000,6.85864,7.34572,6.85864,6.86043,6912.57,0
+FEDU.US,D,20220607,000000,6.98399,7.16127,6.80491,6.98578,9251.4,0
+FEDU.US,D,20220608,000000,7.34035,7.7003,6.8067,7.52122,12918.6,0
+FEDU.US,D,20220609,000000,7.25439,9.13112,6.62584,6.73239,37278.2,0
+FEDU.US,D,20220610,000000,6.633,7.24723,6.57749,6.8067,18935,0
+FEDU.US,D,20220613,000000,6.45931,7.16307,6.4575,6.46646,8475.86,0
+FEDU.US,D,20220614,000000,6.46467,7.18993,6.46467,6.94996,26681.8,0
+FEDU.US,D,20220615,000000,6.94996,7.7003,6.80491,7.18276,18774.6,0
+FEDU.US,D,20220616,000000,7.7003,8.0638,7.34214,7.89728,6069.69,0
+FEDU.US,D,20220617,000000,8.29125,8.48823,7.34214,7.7003,4079.98,0
+FEDU.US,D,20220621,000000,7.30633,9.97457,6.46467,9.29408,243206,0
+FEDU.US,D,20220622,000000,9.07023,10.476,8.95383,9.40152,55212.1,0
+FEDU.US,D,20220623,000000,9.16872,10.4581,9.15082,9.91189,29990.5,0
+FEDU.US,D,20220624,000000,9.82683,10.1221,9.77767,9.77767,8685.66,0
+FEDU.US,D,20220627,000000,10.0104,10.082,9.68805,10.082,935.912,0
+FEDU.US,D,20220628,000000,10.1089,10.1268,9.85817,9.85817,2078.43,0
+FEDU.US,D,20220629,000000,9.75072,9.84026,9.16872,9.84026,2049.4,0
+FEDU.US,D,20220630,000000,8.96288,9.72565,8.96288,9.72565,2626.8,0
+FEDU.US,D,20220701,000000,9.51792,11.1923,9.51792,10.6998,7715.13,0
+FEDU.US,D,20220705,000000,10.7446,13.6098,10.5118,13.6098,5396.57,0
+FEDU.US,D,20220706,000000,13.8784,13.8784,12.8756,12.9472,5374.23,0
+FEDU.US,D,20220707,000000,12.5175,13.6098,12.4548,13.6098,3160.65,0
+FEDU.US,D,20220708,000000,13.8695,13.8695,12.4369,13.1487,2345.36,0
+FEDU.US,D,20220711,000000,12.1504,12.7344,12.1324,12.1324,2133.16,0
+FEDU.US,D,20220713,000000,12.3473,12.3473,11.5684,11.5684,3033.33,0
+FEDU.US,D,20220714,000000,10.7715,10.7715,10.5655,10.5655,2770.88,0
+FEDU.US,D,20220715,000000,10.5655,10.6551,9.84922,10.091,5251.38,0
+FEDU.US,D,20220718,000000,9.90294,11.3803,9.90294,10.9953,3964.78,0
+FEDU.US,D,20220719,000000,11.0848,11.0848,10.763,10.763,1638.4,0
+FEDU.US,D,20220720,000000,10.9237,10.9237,10.9237,10.9237,264.691,0
+FEDU.US,D,20220722,000000,10.8789,10.8789,10.8789,10.8789,308.247,0
+FEDU.US,D,20220725,000000,11.3266,11.3266,10.9595,11.0043,1313.4,0
+FEDU.US,D,20220726,000000,11.8728,11.8728,11.8728,11.8728,204.381,0
+FEDU.US,D,20220727,000000,11.058,12.5085,11.058,12.5085,1799.22,0
+FEDU.US,D,20220728,000000,12.7682,12.7682,12.7682,12.7682,656.702,0
+FEDU.US,D,20220801,000000,12.2578,12.2578,12.2578,12.2578,410.997,0
+FEDU.US,D,20220802,000000,11.4967,11.5952,11.4967,11.4967,823.111,0
+FEDU.US,D,20220804,000000,12.2577,12.2577,11.0311,11.4788,1580.32,0
+FEDU.US,D,20220805,000000,12.222,16.9048,12.222,14.7738,25008.2,0
+FEDU.US,D,20220808,000000,13.8102,15.5707,13.8102,15.4901,6771.4,0
+FEDU.US,D,20220809,000000,14.6037,14.6037,14.5947,14.5947,811.942,0
+FEDU.US,D,20220811,000000,14.5947,14.5947,14.4157,14.4157,1228.52,0
+FEDU.US,D,20220812,000000,14.7738,15.3111,14.4873,14.8186,1508.85,0
+FEDU.US,D,20220815,000000,14.6932,16.0453,14.6932,15.902,1677.49,0
+FEDU.US,D,20220816,000000,15.8482,15.8482,15.8482,15.8482,781.788,0
+FEDU.US,D,20220817,000000,14.4873,14.4873,12.992,14.2814,14052,0
+FEDU.US,D,20220818,000000,13.8784,15.2215,13.4307,13.4307,5858.94,0
+FEDU.US,D,20220819,000000,12.9831,13.2866,12.9831,13.2866,1150.34,0
+FEDU.US,D,20220822,000000,12.9831,13.4854,12.0877,12.7861,5231.27,0
+FEDU.US,D,20220823,000000,13.1263,13.6009,12.2757,12.2757,4004.98,0
+FEDU.US,D,20220824,000000,12.0966,14.7559,12.0966,14.7559,3038.92,0
+FEDU.US,D,20220825,000000,13.5292,13.5292,13.5292,13.5292,735.997,0
+FEDU.US,D,20220826,000000,13.4934,13.4934,12.9831,13.1979,1045.36,0
+FEDU.US,D,20220829,000000,12.7861,13.3502,12.7861,13.0726,967.183,0
+FEDU.US,D,20220830,000000,13.0726,13.6546,13.0726,13.6546,580.756,0
+FEDU.US,D,20220831,000000,13.2069,13.2069,13.2069,13.2069,297.079,0
+FEDU.US,D,20220901,000000,13.8784,13.8784,13.8784,13.8784,947.08,0
+FEDU.US,D,20220906,000000,12.7144,12.8935,12.5363,12.8935,1402.75,0
+FEDU.US,D,20220908,000000,12.5354,12.5354,12.5354,12.5354,302.663,0
+FEDU.US,D,20220909,000000,12.5533,12.5622,12.4995,12.5444,2247.08,0
+FEDU.US,D,20220913,000000,12.6339,12.6339,12.6339,12.6339,14.5189,0
+FEDU.US,D,20220922,000000,12.5354,12.5354,12.4279,12.4459,1643.98,0
+FEDU.US,D,20220923,000000,11.9802,12.3563,11.9802,12.1772,1025.25,0
+FEDU.US,D,20220926,000000,12.0519,12.7592,11.7295,11.8191,5814.27,0
+FEDU.US,D,20220927,000000,11.64,13.1532,11.4967,12.2668,7938.5,0
+FEDU.US,D,20220928,000000,12.4458,12.4458,12.4458,12.4458,543.901,0
+FEDU.US,D,20220929,000000,11.64,12.0429,11.2281,12.0429,1440.72,0
+FEDU.US,D,20220930,000000,12.4906,13.0726,12.3563,12.4995,3991.58,0
+FEDU.US,D,20221003,000000,12.7503,16.1706,12.7503,13.5113,23990.8,0
+FEDU.US,D,20221004,000000,13.8068,14.3261,12.5712,12.5712,8741.5,0
+FEDU.US,D,20221005,000000,12.4548,12.4548,11.0043,11.4161,2436.94,0
+FEDU.US,D,20221006,000000,10.9684,11.1296,9.72834,10.6148,5940.47,0
+FEDU.US,D,20221007,000000,9.67014,10.2277,9.32148,10.124,2968.56,0
+FEDU.US,D,20221010,000000,9.5806,9.5806,9.42839,9.42839,514.863,0
+FEDU.US,D,20221011,000000,8.66149,10.4849,8.32706,8.32706,8043.48,0
+FEDU.US,D,20221012,000000,9.04337,9.5806,8.23753,8.23753,6895.37,0
+FEDU.US,D,20221013,000000,7.77193,7.77193,7.77193,7.77193,651.117,0
+FEDU.US,D,20221014,000000,7.87937,7.87937,7.65553,7.65553,785.138,0
+FEDU.US,D,20221017,000000,7.6018,7.87937,7.03771,7.06457,3118.21,0
+FEDU.US,D,20221018,000000,6.80491,7.65553,6.76014,6.76014,7686.09,0
+FEDU.US,D,20221019,000000,6.76014,6.76014,6.76014,6.76014,1913.14,0
+FEDU.US,D,20221020,000000,6.787,6.787,6.787,6.787,759.451,0
+FEDU.US,D,20221025,000000,6.99294,6.99294,6.99294,6.99294,465.722,0
+FEDU.US,D,20221026,000000,7.16307,7.16307,7.16307,7.16307,292.612,0
+FEDU.US,D,20221027,000000,7.87946,7.87946,7.61076,7.61076,887.887,0
+FEDU.US,D,20221028,000000,7.96891,7.96891,7.96891,7.96891,1667.44,0
+FEDU.US,D,20221031,000000,9.22245,9.32094,6.89445,6.89445,14116.8,0
+FEDU.US,D,20221101,000000,6.84968,7.28842,6.84968,7.28842,1991.32,0
+FEDU.US,D,20221103,000000,6.76014,6.76014,6.76014,6.76014,318.299,0
+FEDU.US,D,20221104,000000,7.2347,7.96891,7.2347,7.49436,1898.62,0
+FEDU.US,D,20221114,000000,7.43168,7.54808,6.80491,6.80491,1317.87,0
+FEDU.US,D,20221115,000000,7.99577,7.99577,7.20783,7.20783,264.691,0
+FEDU.US,D,20221116,000000,7.06457,7.06457,6.80491,6.80491,636.598,0
+FEDU.US,D,20221117,000000,6.76014,6.76014,6.71537,6.71537,505.928,0
+FEDU.US,D,20221128,000000,7.16307,7.16307,7.16307,7.16307,131.787,0
+FEDU.US,D,20221215,000000,6.88639,6.88639,6.88639,6.88639,212.199,0
+FEDU.US,D,20221220,000000,6.95713,6.95713,6.25873,6.55421,2011.42,0
+FEDU.US,D,20221221,000000,5.84685,6.24977,5.84685,6.17814,1176.03,0
+FEDU.US,D,20221222,000000,5.68568,5.68568,5.68568,5.68568,338.402,0
+FEDU.US,D,20221223,000000,5.8379,5.8379,5.50661,5.57824,772.853,0
+FEDU.US,D,20221229,000000,5.10368,5.61405,5.10368,5.61405,1852.83,0
+FEDU.US,D,20221230,000000,5.73941,6.64374,5.73941,6.45903,2950.69,0
+FEDU.US,D,20230106,000000,5.42602,5.81113,5.42602,5.44393,1371.47,0
+FEDU.US,D,20230109,000000,6.62584,6.62584,6.62584,6.62584,448.969,0
+FEDU.US,D,20230110,000000,7.02876,7.02876,5.81999,6.61688,1355.84,0
+FEDU.US,D,20230111,000000,6.98399,6.98399,6.98399,6.98399,201.031,0
+FEDU.US,D,20230113,000000,7.27051,7.27051,7.27051,7.27051,701.375,0
+FEDU.US,D,20230117,000000,7.61076,7.61076,7.24365,7.24365,1393.81,0
+FEDU.US,D,20230118,000000,7.16307,7.24365,7.16307,7.24365,549.485,0
+FEDU.US,D,20230123,000000,7.83953,7.83953,7.83953,7.83953,174.227,0
+FEDU.US,D,20230124,000000,7.96891,8.27853,7.96891,8.27853,1367.01,0
+FEDU.US,D,20230125,000000,8.01717,8.01717,8.01717,8.01717,270.275,0
+FEDU.US,D,20230126,000000,8.4166,8.4166,8.4166,8.4166,1305.58,0
+FEDU.US,D,20230127,000000,8.4166,8.4166,6.50944,6.50944,3552.66,0
+FEDU.US,D,20230130,000000,6.73328,6.80491,6.71537,6.80491,1049.82,0
+FEDU.US,D,20230131,000000,6.787,6.787,6.33036,6.33036,705.843,0
+FEDU.US,D,20230201,000000,6.47362,6.47362,6.46467,6.47362,1224.05,0
+FEDU.US,D,20230202,000000,6.56316,6.71358,6.47362,6.70463,1454.12,0
+FEDU.US,D,20230203,000000,7.02876,7.02876,6.69747,7.00073,3760.4,0
+FEDU.US,D,20230206,000000,8.50614,8.50614,7.69134,7.69134,958.248,0
+FEDU.US,D,20230209,000000,8.26439,8.26439,8.26439,8.26439,520.447,0
+FEDU.US,D,20230210,000000,8.67626,8.93592,8.67626,8.93592,1371.47,0
+FEDU.US,D,20230213,000000,8.93592,9.17768,8.93592,9.17768,1012.97,0
+FEDU.US,D,20230215,000000,8.95383,8.95383,7.89728,7.89728,1968.98,0
+FEDU.US,D,20230216,000000,8.95383,8.95383,8.95383,8.95383,526.031,0
+FEDU.US,D,20230217,000000,8.51509,8.95383,8.51509,8.95383,381.959,0
+FEDU.US,D,20230224,000000,8.95383,8.95383,8.77476,8.77476,1842.78,0
+FEDU.US,D,20230301,000000,9.2314,9.2314,9.2314,9.2314,1432.9,0
+FEDU.US,D,20230302,000000,8.55727,8.55727,8.55727,8.55727,870.018,0
+FEDU.US,D,20230303,000000,9.84922,9.84922,9.84922,9.84922,4115.55,0
+FEDU.US,D,20230306,000000,8.95383,8.95383,7.8346,7.87937,11700,0
+FEDU.US,D,20230307,000000,7.2526,8.01368,7.16307,7.67343,23716.1,0
+FEDU.US,D,20230308,000000,7.87937,8.28229,7.87937,8.28229,1956.7,0
+FEDU.US,D,20230310,000000,7.9331,7.9331,7.9331,7.9331,594.159,0
+FEDU.US,D,20230313,000000,7.38691,7.50331,7.05562,7.39587,1545.7,0
+FEDU.US,D,20230314,000000,7.43168,7.43168,7.43168,7.43168,336.168,0
+FEDU.US,D,20230315,000000,7.38691,7.38691,7.16307,7.16307,867.784,0
+FEDU.US,D,20230316,000000,7.16307,7.61076,7.16307,7.16307,769.502,0
+FEDU.US,D,20230329,000000,7.04165,7.29272,7.04165,7.13343,1927.66,0
+FEDU.US,D,20230403,000000,6.83177,6.84968,6.83177,6.84968,340.636,0
+FEDU.US,D,20230405,000000,7.53017,8.16589,7.53017,7.87328,1267.61,0
+FEDU.US,D,20230406,000000,8.23753,8.23753,6.76014,8.1838,3114.86,0
+FEDU.US,D,20230410,000000,8.95383,8.95383,8.95383,8.95383,479.124,0
+FEDU.US,D,20230413,000000,8.77959,8.84468,8.04958,8.82714,1277.66,0
+FEDU.US,D,20230414,000000,8.95383,9.26722,8.95383,9.26722,1828.26,0
+FEDU.US,D,20230418,000000,9.25826,9.26722,9.25826,9.26722,751.633,0
+FEDU.US,D,20230426,000000,9.67014,9.67014,9.67014,9.67014,410.997,0
+FEDU.US,D,20230505,000000,8.66731,8.66731,8.14799,8.57777,1437.37,0
+FEDU.US,D,20230508,000000,8.76446,8.76446,8.76446,8.76446,179.811,0
+FEDU.US,D,20230516,000000,8.4166,8.70312,8.09426,8.46137,23993,0
+FEDU.US,D,20230517,000000,7.8346,8.00544,7.8346,8.00544,848.798,0
+FEDU.US,D,20230522,000000,8.32706,8.32706,8.32706,8.32706,117.268,0
+FEDU.US,D,20230530,000000,8.0495,8.19276,7.61971,7.63762,1819.33,0
+FEDU.US,D,20230531,000000,7.95047,7.95047,7.62858,7.64657,1006.27,0
+FEDU.US,D,20230601,000000,8.17485,8.17485,7.36005,7.48988,905.757,0
+FEDU.US,D,20230612,000000,6.74224,7.4854,6.73337,6.86759,2091.84,0
+FEDU.US,D,20230613,000000,7.19136,7.19136,7.19136,7.19136,243.471,0
+FEDU.US,D,20230614,000000,6.72675,7.14516,6.72433,6.73337,1625,0
+FEDU.US,D,20230616,000000,6.78172,6.78172,6.78172,6.78172,337.285,0
+FEDU.US,D,20230628,000000,6.77805,6.80303,6.77805,6.77805,438.918,0
+FEDU.US,D,20230629,000000,6.77805,6.78047,6.77805,6.77805,1149.22,0
+FEDU.US,D,20230630,000000,6.97127,6.97127,6.97127,6.97127,140.721,0
+FEDU.US,D,20230703,000000,7.15411,7.15411,7.15411,7.15411,733.764,0
+FEDU.US,D,20230705,000000,7.49436,7.52122,7.49436,7.52122,1063.23,0
+FEDU.US,D,20230706,000000,7.7003,7.7003,7.7003,7.7003,136.254,0
+FEDU.US,D,20230707,000000,7.87937,8.05845,7.87937,8.05845,2914.95,0
+FEDU.US,D,20230710,000000,8.31811,8.31811,8.31811,8.31811,647.767,0
+FEDU.US,D,20230711,000000,8.49719,8.77476,8.49719,8.77476,1450.77,0
+FEDU.US,D,20230712,000000,8.3584,9.49106,7.77193,8.79266,3137.2,0
+FEDU.US,D,20230713,000000,8.77476,9.49106,8.59613,8.59613,4160.22,0
+FEDU.US,D,20230714,000000,8.81952,8.81952,8.81952,8.81952,316.065,0
+FEDU.US,D,20230717,000000,8.81952,8.81952,8.78729,8.78729,639.949,0
+FEDU.US,D,20230718,000000,8.81952,8.86429,8.81952,8.86429,383.076,0
+FEDU.US,D,20230719,000000,8.86429,8.86429,8.86429,8.86429,530.499,0
+FEDU.US,D,20230720,000000,8.86429,9.49115,8.86429,9.49106,2835.65,0
+FEDU.US,D,20230724,000000,9.40152,9.49106,9.40152,9.49106,813.059,0
+FEDU.US,D,20230725,000000,8.8369,8.8369,8.8369,8.8369,289.261,0
+FEDU.US,D,20230726,000000,8.90906,8.90906,8.90906,8.90906,273.625,0
+FEDU.US,D,20230727,000000,8.95383,8.95383,8.95383,8.95383,227.835,0
+FEDU.US,D,20230802,000000,8.86429,8.86429,8.86429,8.86429,1361.42,0
+FEDU.US,D,20230809,000000,8.07636,8.07636,8.07636,8.07636,380.842,0
+FEDU.US,D,20230811,000000,8.03159,8.50614,8.03159,8.50614,1954.47,0
+FEDU.US,D,20230814,000000,8.72999,8.95383,8.72999,8.95383,3387.37,0
+FEDU.US,D,20230815,000000,8.95383,9.04337,8.94488,9.03442,1172.68,0
+FEDU.US,D,20230816,000000,9.13291,9.17768,9.13291,9.13291,1135.82,0
+FEDU.US,D,20230817,000000,8.90906,9.22245,8.90906,9.21349,15333,0
+FEDU.US,D,20230818,000000,9.40152,9.84922,9.39257,9.84922,1618.3,0
+FEDU.US,D,20230821,000000,10.0686,10.0686,10.0686,10.0686,197.68,0
+FEDU.US,D,20230822,000000,10.2969,10.5834,9.40152,9.40152,2345.36,0
+FEDU.US,D,20230823,000000,8.46137,9.22245,8.46137,9.22245,550.602,0
+FEDU.US,D,20230829,000000,9.22424,9.22486,9.22245,9.22245,1325.68,0
+FEDU.US,D,20230907,000000,8.8463,8.84639,8.55843,8.55843,817.527,0
+FEDU.US,D,20230911,000000,8.64045,8.64045,8.32706,8.32706,1054.29,0
+FEDU.US,D,20230913,000000,8.38974,8.38974,7.61076,8.33629,1211.77,0
+FEDU.US,D,20230915,000000,8.31811,8.31811,8.31811,8.31811,250.172,0
+FEDU.US,D,20230921,000000,7.56599,7.56599,7.56599,7.56599,2701.63,0
+FEDU.US,D,20230922,000000,7.73593,7.73593,7.2526,7.2526,549.485,0
+FEDU.US,D,20230925,000000,7.52122,7.65553,7.52122,7.65553,1585.91,0
+FEDU.US,D,20231003,000000,7.27947,7.63762,7.27947,7.62866,979.468,0
+FEDU.US,D,20231004,000000,7.66448,7.66448,7.66448,7.66448,166.409,0
+FEDU.US,D,20231006,000000,7.55086,7.55086,7.55086,7.55086,450.086,0
+FEDU.US,D,20231012,000000,7.14516,7.14516,6.94817,6.94817,643.299,0
+FEDU.US,D,20231013,000000,7.26156,7.38691,6.93931,7.38691,1277.66,0
+FEDU.US,D,20231017,000000,7.369,7.369,7.369,7.369,183.161,0
+FEDU.US,D,20231018,000000,7.44063,7.44063,7.44063,7.44063,251.289,0
+FEDU.US,D,20231024,000000,7.07353,7.16307,6.93922,6.93922,1735.56,0
+FEDU.US,D,20231025,000000,7.07353,7.16307,7.07353,7.16307,895.705,0
+FEDU.US,D,20231026,000000,7.38691,7.57199,6.95713,7.57199,3656.53,0
+FEDU.US,D,20231027,000000,7.38691,7.38691,7.38691,7.38691,139.605,0
+FEDU.US,D,20231103,000000,6.98399,6.99294,6.98399,6.98399,1113.48,0
+FEDU.US,D,20231106,000000,7.44511,7.44511,7.44511,7.44511,378.608,0
+FEDU.US,D,20231109,000000,7.69904,7.87937,7.69904,7.7003,1187.2,0
+FEDU.US,D,20231110,000000,7.78983,7.78983,7.78983,7.78983,177.577,0
+FEDU.US,D,20231113,000000,7.87937,8.28229,7.87937,8.28229,513.746,0
+FEDU.US,D,20231114,000000,8.59568,8.95383,8.59568,8.95383,647.767,0
+FEDU.US,D,20231115,000000,9.00756,9.17768,8.94488,9.17768,2977.49,0
+FEDU.US,D,20231116,000000,9.17768,9.21314,9.17768,9.20454,1257.56,0
+FEDU.US,D,20231117,000000,9.15082,9.17016,8.4166,8.4166,1274.31,0
+FEDU.US,D,20231120,000000,8.41669,8.41669,8.41669,8.41669,249.055,0
+FEDU.US,D,20231121,000000,8.93592,8.95383,8.50614,8.50614,1226.29,0
+FEDU.US,D,20231122,000000,8.68522,8.68522,8.68522,8.68522,469.072,0
+FEDU.US,D,20231205,000000,8.13903,8.60463,8.13903,8.60463,2994.24,0
+FEDU.US,D,20231208,000000,8.30916,8.32706,8.3002,8.32706,545.018,0
+FEDU.US,D,20231212,000000,8.71208,8.90906,8.71208,8.72999,1154.81,0
+FEDU.US,D,20231227,000000,8.72999,8.72999,8.72999,8.72999,119.501,0
+FEDU.US,D,20240205,000000,7.92414,7.92414,7.92414,7.92414,211.082,0
+FEDU.US,D,20240206,000000,8.15694,8.15694,7.61076,7.61971,756.1,0
+FEDU.US,D,20240207,000000,7.36005,7.91519,7.36005,7.91519,319.416,0
+FEDU.US,D,20240208,000000,7.91519,7.91519,7.30633,7.32423,585.224,0
+FEDU.US,D,20240209,000000,7.39587,7.87042,7.39587,7.87042,897.939,0
+FEDU.US,D,20240213,000000,6.96608,6.96608,6.96608,6.96608,224.484,0
+FEDU.US,D,20240214,000000,7.52122,7.52122,6.76811,6.82273,1428.43,0
+FEDU.US,D,20240215,000000,6.70284,6.80491,6.70284,6.787,1951.11,0
+FEDU.US,D,20240216,000000,6.80491,7.14516,6.80491,7.14516,792.956,0
+FEDU.US,D,20240222,000000,7.64657,7.64657,7.17202,7.17202,1122.42,0
+FEDU.US,D,20240227,000000,7.17202,7.17202,7.17202,7.17202,398.711,0
+FEDU.US,D,20240228,000000,6.87207,7.96891,6.87207,7.96891,3677.75,0
+FEDU.US,D,20240229,000000,8.23753,8.85534,8.23753,8.85534,532.732,0
+FEDU.US,D,20240304,000000,8.81057,8.84639,8.81057,8.84639,500.344,0
+FEDU.US,D,20240306,000000,7.95996,7.95996,7.95996,7.95996,405.413,0
+FEDU.US,D,20240308,000000,8.42556,8.77476,8.10958,8.77476,857.733,0
+FEDU.US,D,20240311,000000,8.77476,8.77476,8.77476,8.77476,423.282,0
+FEDU.US,D,20240312,000000,8.7658,10.1089,8.74789,9.82683,6062.2,0
+FEDU.US,D,20240313,000000,9.13291,9.75968,9.06638,9.75968,2807.73,0
+FEDU.US,D,20240315,000000,9.07023,9.07023,8.98965,8.98965,383.076,0
+FEDU.US,D,20240318,000000,9.00308,10.1626,8.28229,10.1626,3009.88,0
+FEDU.US,D,20240319,000000,9.15082,9.15082,9.15082,9.15082,655.585,0
+FEDU.US,D,20240320,000000,9.31199,9.40152,8.88668,9.40152,1062.11,0
+FEDU.US,D,20240322,000000,9.40152,9.40152,9.40152,9.40152,213.316,0
+FEDU.US,D,20240326,000000,9.84922,9.84922,9.84922,9.84922,1110.13,0
+FEDU.US,D,20240327,000000,9.66118,9.66118,9.66118,9.66118,356.272,0
+FEDU.US,D,20240405,000000,9.15529,9.15529,8.69417,8.69417,314.948,0
+FEDU.US,D,20240410,000000,8.68522,8.68522,8.68522,8.68522,342.869,0
+FEDU.US,D,20240411,000000,9.29408,9.38362,9.29408,9.38362,245.704,0
+FEDU.US,D,20240418,000000,8.59568,8.59568,8.59568,8.59568,215.55,0
+FEDU.US,D,20240422,000000,7.87042,7.87042,7.87042,7.87042,144.072,0
+FEDU.US,D,20240423,000000,7.92351,7.92351,7.92351,7.92351,187.629,0
+FEDU.US,D,20240424,000000,7.12725,7.78983,7.12725,7.78983,571.822,0
+FEDU.US,D,20240425,000000,7.16307,7.16307,7.16307,7.16307,435.567,0
+FEDU.US,D,20240426,000000,7.82565,8.56882,7.76924,8.46101,2481.61,0
+FEDU.US,D,20240429,000000,8.63149,8.63149,7.90623,7.90623,530.499,0
+FEDU.US,D,20240430,000000,8.68522,8.68522,8.68522,8.68522,168.642,0
+FEDU.US,D,20240501,000000,8.4166,8.4166,8.4166,8.4166,463.488,0
+FEDU.US,D,20240503,000000,7.57494,7.57494,7.57494,7.57494,184.278,0
+FEDU.US,D,20240506,000000,7.77193,7.951,7.76297,7.77193,1038.66,0
+FEDU.US,D,20240507,000000,8.29447,8.29447,8.29447,8.29447,145.189,0
+FEDU.US,D,20240508,000000,7.8346,7.8346,7.8346,7.8346,175.343,0
+FEDU.US,D,20240509,000000,8.28229,8.95383,8.28229,8.95383,1256.44,0
+FEDU.US,D,20240510,000000,8.50614,8.50614,7.57494,8.32706,1903.09,0
+FEDU.US,D,20240513,000000,8.60463,8.60463,8.60463,8.60463,366.323,0
+FEDU.US,D,20240516,000000,8.90906,8.95383,8.90906,8.95383,562.887,0
+FEDU.US,D,20240517,000000,8.95383,8.95383,8.95383,8.95383,212.199,0
+FEDU.US,D,20240521,000000,8.93592,9.5806,8.93592,9.5806,1455.24,0
+FEDU.US,D,20240522,000000,9.62537,9.67014,9.62537,9.67014,803.008,0
+FEDU.US,D,20240528,000000,8.8822,8.8822,8.26439,8.30916,1353.61,0
+FEDU.US,D,20240529,000000,8.83743,9.40152,8.78819,9.40152,919.159,0
+FEDU.US,D,20240530,000000,8.64045,9.52688,8.64045,9.52688,1034.19,0
+FEDU.US,D,20240603,000000,10.2611,16.672,10.2611,13.2069,26278.1,0
+FEDU.US,D,20240604,000000,13.0457,13.2517,10.9181,10.9181,7807.83,0
+FEDU.US,D,20240605,000000,11.1923,11.1923,10.52,11.0132,5043.65,0
+FEDU.US,D,20240606,000000,10.7088,10.7446,10.0462,10.0462,2163.31,0
+FEDU.US,D,20240610,000000,9.8134,10.27,9.8134,10.27,374.141,0
+FEDU.US,D,20240617,000000,9.88055,10.5297,9.40152,10.0283,2258.25,0
+FEDU.US,D,20240618,000000,12.5354,12.5354,11.0132,11.3266,7365.56,0
+FEDU.US,D,20240620,000000,11.3176,12.9831,11.0132,11.64,7319.77,0
+FEDU.US,D,20240621,000000,11.9355,11.9355,11.9355,11.9355,413.23,0
+FEDU.US,D,20240626,000000,12.0877,12.0877,11.2818,11.2818,594.159,0
+FEDU.US,D,20240627,000000,11.1923,11.1923,10.4849,10.4849,1297.76,0
+FEDU.US,D,20240628,000000,10.6909,10.6909,10.6909,10.6909,443.385,0
+FEDU.US,D,20240708,000000,10.0193,10.0193,10.0193,10.0193,228.952,0
+FEDU.US,D,20240709,000000,9.84913,9.84913,9.84913,9.84913,245.704,0
+FEDU.US,D,20240712,000000,9.84922,9.84922,9.84922,9.84922,562.887,0
+FEDU.US,D,20240716,000000,9.85817,11.8191,9.85817,10.5924,8821.92,0
+FEDU.US,D,20240717,000000,10.476,12.9831,10.476,11.64,13627.6,0
+FEDU.US,D,20240718,000000,11.4194,12.0877,11.4194,12.0877,722.595,0
+FEDU.US,D,20240719,000000,12.5354,12.5354,12.5354,12.5354,284.794,0
+FEDU.US,D,20240722,000000,12.9741,12.9741,11.6758,11.8459,798.54,0
+FEDU.US,D,20240723,000000,11.3982,11.8191,11.3982,11.8191,641.066,0
+FEDU.US,D,20240724,000000,11.9086,15.9199,11.9086,14.6395,9839.36,0
+FEDU.US,D,20240725,000000,14.3261,14.3261,14.326,14.326,905.757,0
+FEDU.US,D,20240731,000000,13.9143,13.9143,11.5953,11.5953,3430.93,0
+FEDU.US,D,20240805,000000,12.213,12.213,12.213,12.213,336.168,0
+FEDU.US,D,20240806,000000,12.0787,12.1772,11.6042,11.9086,11285.6,0
+FEDU.US,D,20240807,000000,12.0877,12.1772,11.1923,11.1923,5417.79,0
+FEDU.US,D,20240808,000000,11.3982,11.452,11.3266,11.3982,5332.91,0
+FEDU.US,D,20240812,000000,11.0938,11.0938,10.3776,11.058,971.651,0
+FEDU.US,D,20240813,000000,11.049,11.049,10.5208,10.5208,1228.52,0
+FEDU.US,D,20240814,000000,10.476,11.4609,9.97457,10.3238,3123.8,0
+FEDU.US,D,20240815,000000,12.1414,12.1414,12.1414,12.1414,586.341,0
+FEDU.US,D,20240819,000000,13.1084,14.9529,13.0725,14.4157,3332.65,0
+FEDU.US,D,20240820,000000,15.0872,15.0872,15.0872,15.0872,1159.28,0
+FEDU.US,D,20240821,000000,14.9887,14.9977,14.3261,14.6619,1310.05,0
+FEDU.US,D,20240822,000000,14.3261,14.6574,13.189,14.3261,3600.69,0
+FEDU.US,D,20240823,000000,13.4219,14.3261,13.4219,14.3261,961.599,0
+FEDU.US,D,20240826,000000,14.4963,19.0537,14.4963,17.46,23376.5,0
+FEDU.US,D,20240827,000000,17.5047,18.3554,16.9227,18.3554,9360.23,0
+FEDU.US,D,20240828,000000,18.6866,20.3162,17.9298,20.3162,15276.1,0
+FEDU.US,D,20240829,000000,20.3252,20.3252,17.8718,19.685,46802.3,0
+FEDU.US,D,20240830,000000,19.96,19.96,16.55,17.01,9431,0
+FEDU.US,D,20240903,000000,16.9,16.9,9.7,11.66,15623,0
+FEDU.US,D,20240904,000000,11.8,13.145,11.2078,11.89,14097,0
+FEDU.US,D,20240905,000000,11.59,12,11.5,11.5,1072,0
+FEDU.US,D,20240906,000000,12.1,12.3,11.1,11.35,4117,0
+FEDU.US,D,20240909,000000,11.48,12,11.48,12,370,0
+FEDU.US,D,20240910,000000,11.48,11.82,10.82,11.82,1494,0
+FEDU.US,D,20240912,000000,11.99,11.99,11.22,11.22,3029,0
+FEDU.US,D,20240913,000000,11.53,11.53,10.4,10.78,2953,0
+FEDU.US,D,20240916,000000,10,10.89,10,10.2601,2070,0
+FEDU.US,D,20240917,000000,10.5431,10.74,10,10,2673,0
+FEDU.US,D,20240918,000000,10.095,10.095,9.43,9.43,762,0
+FEDU.US,D,20240919,000000,9.08,9.8,9.08,9.78,1687,0
+FEDU.US,D,20240920,000000,9.58,9.585,7.41,8.82,10563,0
+FEDU.US,D,20240923,000000,8.39,10.59,7.46,10.01,11905,0
+FEDU.US,D,20240924,000000,10.505,12.3,10.505,11.55,15732,0
+FEDU.US,D,20240925,000000,11.57,12.45,10.74,11.36,9360,0
+FEDU.US,D,20240926,000000,11.8,12.34,11.2468,11.49,6864,0
+FEDU.US,D,20240927,000000,11.99,12.03,11.31,11.85,1580,0
+FEDU.US,D,20240930,000000,12.68,12.79,11.6,11.96,2558,0
+FEDU.US,D,20241001,000000,11.6,12.35,11.3,11.65,5527,0
+FEDU.US,D,20241002,000000,12.1,13.235,11.92,12.65,7675,0
+FEDU.US,D,20241003,000000,12,12.63,11.59,12.09,3148,0
+FEDU.US,D,20241004,000000,12.116,12.75,12.05,12.4,4855,0
+FEDU.US,D,20241007,000000,12.99,12.99,11.9,11.9,3472,0
+FEDU.US,D,20241008,000000,11.94,12.41,11.82,11.98,4889,0
+FEDU.US,D,20241009,000000,12.01,12.47,11.96,12.47,1030,0
+FEDU.US,D,20241010,000000,12.75,12.75,12.01,12.4,2774,0
+FEDU.US,D,20241011,000000,12,12.5,11.56,12.175,5098,0
+FEDU.US,D,20241014,000000,12.15,12.15,11.76,11.89,2588,0
+FEDU.US,D,20241016,000000,12.93,12.93,11.89,11.89,686,0
+FEDU.US,D,20241017,000000,12.5,12.5,12.5,12.5,827,0
+FEDU.US,D,20241018,000000,12.1,12.21,11.8,11.99,2955,0
+FEDU.US,D,20241021,000000,11.82,11.82,11.65,11.65,1364,0
+FEDU.US,D,20241022,000000,12.255,12.255,11.91,11.91,1011,0
+FEDU.US,D,20241023,000000,11.8352,12.2776,11.535,11.75,7405,0
+FEDU.US,D,20241024,000000,12.35,12.35,11.99,12.04,1299,0
+FEDU.US,D,20241025,000000,12.04,12.04,11.72,11.73,766,0
+FEDU.US,D,20241028,000000,12.15,12.15,12.09,12.09,1870,0
+FEDU.US,D,20241029,000000,11.89,12.47,11.89,12.15,2238,0
+FEDU.US,D,20241030,000000,11.82,12.15,11.82,12.005,856,0
+FEDU.US,D,20241031,000000,11.6,12,11.3,11.5,1757,0
+FEDU.US,D,20241101,000000,11.5,11.9,11.46,11.6,10705,0
+FEDU.US,D,20241104,000000,11.5,11.87,10.9,11.5,13754,0
+FEDU.US,D,20241105,000000,11.51,11.74,11.27,11.5,4314,0
+FEDU.US,D,20241106,000000,12.11,12.11,11.4,11.52,3556,0
+FEDU.US,D,20241107,000000,11.49,11.99,11.0431,11.5,3384,0
+FEDU.US,D,20241108,000000,11.4,11.8808,11.36,11.8808,2442,0
+FEDU.US,D,20241111,000000,12.48,12.48,11.4,11.4,1287,0
+FEDU.US,D,20241112,000000,11.4,11.48,11.4,11.45,2604,0
+FEDU.US,D,20241113,000000,11.09,11.2,11.09,11.2,1157,0
+FEDU.US,D,20241114,000000,11.045,11.045,10.96,10.96,708,0
+FEDU.US,D,20241115,000000,11.14,11.14,10.65,10.962,2470,0
+FEDU.US,D,20241118,000000,10.71,11,10.7,11,1793,0
+FEDU.US,D,20241119,000000,10.591,11,10.591,11,718,0
+FEDU.US,D,20241120,000000,11.015,11.015,11.015,11.015,267,0
+FEDU.US,D,20241121,000000,11.74,11.74,11,11.28,809,0
+FEDU.US,D,20241122,000000,10.3632,10.8,10.3,10.8,845,0
+FEDU.US,D,20241125,000000,10.3133,10.905,10.3133,10.905,548,0
+FEDU.US,D,20241126,000000,10.51,10.77,10.51,10.53,1189,0
+FEDU.US,D,20241127,000000,10.22,10.86,10.17,10.52,2633,0
+FEDU.US,D,20241202,000000,10.26,10.45,10.26,10.45,1133,0
+FEDU.US,D,20241203,000000,10.31,10.6,9.05,10.3,4299,0
+FEDU.US,D,20241204,000000,10.65,10.65,10.65,10.65,283,0
+FEDU.US,D,20241205,000000,10.09,10.46,10.09,10.46,1561,0
+FEDU.US,D,20241209,000000,10.925,11.2057,10.925,11.2057,543,0
+FEDU.US,D,20241210,000000,12,12.23,10.8,11.15,2065,0
+FEDU.US,D,20241211,000000,11.9,12.05,11.35,11.35,4666,0
+FEDU.US,D,20241212,000000,11.01,11.4,11.01,11.3,667,0
+FEDU.US,D,20241213,000000,11.3,11.32,11.3,11.32,873,0
+FEDU.US,D,20241216,000000,11.11,11.31,11,11.1,1511,0
+FEDU.US,D,20241217,000000,12.16,12.16,11.28,11.29,1010,0
+FEDU.US,D,20241218,000000,10.81,11.7,10.72,10.94,2610,0
+FEDU.US,D,20241219,000000,10.89,11.21,10.65,10.71,4024,0
+FEDU.US,D,20241220,000000,10.1,10.4,10.0393,10.35,2938,0
+FEDU.US,D,20241223,000000,10.37,10.5826,10.14,10.45,1819,0
+FEDU.US,D,20241224,000000,10.08,10.5,10.08,10.4,1386,0
+FEDU.US,D,20241226,000000,10.37,10.58,9.52,10.01,3559,0
+FEDU.US,D,20241227,000000,9,10.1,9,10.1,1841,0
+FEDU.US,D,20241230,000000,10.25,10.25,9.8,9.925,3766,0
+FEDU.US,D,20241231,000000,10.2,10.4,10.2,10.4,309,0
+FEDU.US,D,20250103,000000,10.2,10.52,10.18,10.3001,5059,0
+FEDU.US,D,20250106,000000,10.2,10.49,10.1,10.2,1466,0
+FEDU.US,D,20250107,000000,10.8685,10.8685,10,10,565,0
+FEDU.US,D,20250110,000000,10.5584,10.88,9.87,10,32624,0
+FEDU.US,D,20250113,000000,10.1,10.5,9.8,10.5,4113,0
+FEDU.US,D,20250114,000000,10.541,10.7,10.3,10.7,948,0
+FEDU.US,D,20250115,000000,10.152,10.94,10.15,10.92,5994,0
+FEDU.US,D,20250116,000000,10.84,11.2,10.4001,11.15,23432,0
+FEDU.US,D,20250117,000000,10.53,11.4,10.15,10.49,2234,0
+FEDU.US,D,20250121,000000,9.8,10.65,9.7025,10.3,2359,0
+FEDU.US,D,20250122,000000,9.71,10.4558,9.71,10.4558,1938,0
+FEDU.US,D,20250123,000000,10.65,10.88,10.22,10.35,3019,0
+FEDU.US,D,20250124,000000,10.18,10.18,10.18,10.18,1498,0
+FEDU.US,D,20250127,000000,10.57,10.78,10,10.78,2490,0
+FEDU.US,D,20250128,000000,10.05,10.05,9.95,9.95,955,0
+FEDU.US,D,20250129,000000,9.53,9.9,9.53,9.9,1981,0
+FEDU.US,D,20250130,000000,10.04,10.3975,10.04,10.29,3005,0
+FEDU.US,D,20250203,000000,10.3,10.3,10.04,10.0426,1256,0
+FEDU.US,D,20250204,000000,10.5,11.06,10.5,10.88,5336,0
+FEDU.US,D,20250205,000000,10.35,10.45,9.89,10,6702,0
+FEDU.US,D,20250206,000000,9.67,10.4544,9.55,9.55,5640,0
+FEDU.US,D,20250207,000000,10.295,10.295,10,10.01,881,0
+FEDU.US,D,20250210,000000,9.3,10.03,9.3,10.02,8400,0
+FEDU.US,D,20250211,000000,10.35,10.77,10.24,10.75,3923,0
+FEDU.US,D,20250212,000000,10.55,10.6,10.04,10.04,4392,0
+FEDU.US,D,20250213,000000,10.04,10.05,10.04,10.05,711,0
+FEDU.US,D,20250214,000000,10.2,10.79,9.78,10.3,4832,0
+FEDU.US,D,20250218,000000,10,10.79,10,10.79,1580,0
+FEDU.US,D,20250219,000000,10.39,10.76,10.05,10.52,2626,0
+FEDU.US,D,20250220,000000,10.18,10.66,10.15,10.17,8652,0
+FEDU.US,D,20250224,000000,10.2,10.2,10.2,10.2,167,0
+FEDU.US,D,20250225,000000,10.18,10.19,9.5336,9.93,1958,0
+FEDU.US,D,20250226,000000,10.49,10.68,10.48,10.55,2376,0
+FEDU.US,D,20250228,000000,9.61,9.62,8.23,8.23,5209,0
+FEDU.US,D,20250303,000000,9.75,10.388,9.4701,10,5632,0
+FEDU.US,D,20250304,000000,10,10.35,9.9,9.91,867,0
+FEDU.US,D,20250305,000000,10,10,9.71,10,3966,0
+FEDU.US,D,20250307,000000,9.89,10.1,9.4702,9.4702,33389,0
+FEDU.US,D,20250310,000000,9.5988,10.2,8.6,9.22,19215,0
+FEDU.US,D,20250311,000000,9.5,9.6,9.4,9.4,1280,0
+FEDU.US,D,20250312,000000,9.41,9.41,9.22,9.22,997,0
+FEDU.US,D,20250313,000000,9.29,9.3,9.2554,9.28,697,0
+FEDU.US,D,20250318,000000,9.65,9.81,9,9,3046,0
+FEDU.US,D,20250319,000000,9.11,9.49,8.9,9.49,2923,0
+FEDU.US,D,20250320,000000,9.39,9.39,9.39,9.39,160,0
+FEDU.US,D,20250321,000000,9.3359,9.3899,9.2,9.2,760,0
+FEDU.US,D,20250324,000000,9.38,9.38,9.084,9.084,1046,0
+FEDU.US,D,20250325,000000,9.2819,9.39,8.78,9.2493,4186,0
+FEDU.US,D,20250326,000000,9.3,9.39,8.8566,9.2798,2607,0
+FEDU.US,D,20250327,000000,9.19,9.9,9.19,9.3576,6979,0
+FEDU.US,D,20250328,000000,9.8,9.8,9.8,9.8,474,0
+FEDU.US,D,20250331,000000,10.1,10.2,9.27,10.01,4277,0
+FEDU.US,D,20250401,000000,9.7,10.628,9.3,10.01,5945,0
+FEDU.US,D,20250402,000000,9.83,10.03,9.5,10.03,3555,0
+FEDU.US,D,20250403,000000,10,10.18,8.81,9.23,8819,0
+FEDU.US,D,20250404,000000,10,10,8.57,8.91,15537,0
+FEDU.US,D,20250407,000000,8.8441,8.8441,8.38,8.47,1038,0
+FEDU.US,D,20250408,000000,8.1,8.1,3.6899,5.46,92697,0
+FEDU.US,D,20250409,000000,6.14,6.99,5.444,6.33,65137,0
+FEDU.US,D,20250410,000000,6.7696,6.7696,5.8301,6,14616,0
+FEDU.US,D,20250411,000000,6.58,6.58,5.5,6.25,30507,0
+FEDU.US,D,20250414,000000,6.8,6.8,5.76,6.4,37361,0
+FEDU.US,D,20250415,000000,6.1356,6.75,6.1356,6.69,21300,0
+FEDU.US,D,20250416,000000,6.7052,6.91,6.22,6.71,11216,0
+FEDU.US,D,20250417,000000,6.92,6.97,6.58,6.96,1912,0
+FEDU.US,D,20250421,000000,6.8999,7.2,6.8392,6.97,6172,0
+FEDU.US,D,20250422,000000,7.4392,7.4561,6.73,7.3709,2701,0
+FEDU.US,D,20250423,000000,7.457,7.8232,7.2,7.45,3350,0
+FEDU.US,D,20250424,000000,7.8911,7.8911,7.61,7.7759,838,0
+FEDU.US,D,20250425,000000,7.7301,7.7361,7.5842,7.72,1586,0
+FEDU.US,D,20250428,000000,7.6097,7.72,7.6097,7.7198,1855,0
+FEDU.US,D,20250429,000000,7.6708,7.6708,7.025,7.61,3178,0
+FEDU.US,D,20250430,000000,7.5459,7.7,7,7.7,1249,0
+FEDU.US,D,20250501,000000,7.6501,7.6501,7.6501,7.6501,409,0
+FEDU.US,D,20250502,000000,7.69,7.71,7.23,7.6485,5449,0
+FEDU.US,D,20250505,000000,7.64,7.64,7.0176,7.6258,1674,0
+FEDU.US,D,20250506,000000,7.6642,7.71,7.6642,7.71,506,0
+FEDU.US,D,20250507,000000,7.295,7.6,7.295,7.6,1337,0
+FEDU.US,D,20250508,000000,7.71,7.71,7.7,7.7,678,0
+FEDU.US,D,20250512,000000,7.3,8,7.3,7.89,7427,0
+FEDU.US,D,20250513,000000,8,8.2709,7.55,7.9787,5017,0
+FEDU.US,D,20250514,000000,7.97,8.37,7.97,8.1,6268,0
+FEDU.US,D,20250515,000000,8.27,8.28,7.88,8.28,3239,0
+FEDU.US,D,20250516,000000,9,9,9,9,487,0
+FEDU.US,D,20250519,000000,9.2175,9.41,8.6721,9.41,971,0
+FEDU.US,D,20250520,000000,9.868,9.99,9.868,9.99,756,0
+FEDU.US,D,20250521,000000,9.5,9.88,9.5,9.88,969,0
+FEDU.US,D,20250522,000000,9.439,9.8799,9.439,9.8799,557,0
+FEDU.US,D,20250523,000000,9.88,10,9.83,9.83,1930,0
+FEDU.US,D,20250527,000000,10.01,10.01,9.41,9.74,517,0
+FEDU.US,D,20250529,000000,9.75,9.7627,9.75,9.7627,321,0
+FEDU.US,D,20250530,000000,9.76,9.76,9.76,9.76,148,0
+FEDU.US,D,20250603,000000,8.9271,9.98,8.9271,9.98,1658,0
+FEDU.US,D,20250604,000000,9.98,10.5,9.98,9.98,713,0
+FEDU.US,D,20250605,000000,9.9899,10.1,9,10.1,2346,0
+FEDU.US,D,20250606,000000,9.97,10.2,9.765,9.765,981,0
+FEDU.US,D,20250610,000000,9.49,10.19,9.49,10.19,713,0
+FEDU.US,D,20250616,000000,10.05,10.05,10.05,10.05,773,0
+FEDU.US,D,20250618,000000,10.0499,10.0499,10.0499,10.0499,206,0
+FEDU.US,D,20250620,000000,10.48,10.5,10.48,10.5,2531,0
+FEDU.US,D,20250623,000000,10.51,10.51,10.51,10.51,1114,0
+FEDU.US,D,20250624,000000,10.53,10.895,10.51,10.51,1438,0
+FEDU.US,D,20250627,000000,9.62,9.62,9.62,9.62,201,0
+FEDU.US,D,20250630,000000,10.38,10.6,10.2348,10.2699,1585,0
+FEDU.US,D,20250701,000000,11.1299,11.1299,11.1299,11.1299,342,0
+FEDU.US,D,20250702,000000,10.2,11.2,10.2,11.18,947,0
+FEDU.US,D,20250703,000000,11.18,11.18,10.88,10.88,650,0
+FEDU.US,D,20250707,000000,10.99,10.99,10.96,10.99,4236,0
+FEDU.US,D,20250708,000000,10.71,12,10.705,11.56,8608,0
+FEDU.US,D,20250710,000000,11.56,11.8,11.56,11.8,561,0
+FEDU.US,D,20250711,000000,12.39,16,12.39,16,12307,0
+FEDU.US,D,20250714,000000,16.11,16.5,15.72,16.5,2400,0
+FEDU.US,D,20250715,000000,16.4,17,15.9027,16.85,7258,0
+FEDU.US,D,20250716,000000,16.2299,16.2299,15.99,16,5830,0
+FEDU.US,D,20250717,000000,15.98,16,15.9,15.9,1818,0
+FEDU.US,D,20250721,000000,15.5,15.96,14.23,15.5999,3998,0
+FEDU.US,D,20250722,000000,15.6,15.6,15.6,15.6,436,0
+FEDU.US,D,20250723,000000,15.3,15.3,15.1684,15.1684,854,0
+FEDU.US,D,20250724,000000,14.77,14.97,14.5873,14.7699,3148,0
+FEDU.US,D,20250725,000000,14.74,14.74,14.74,14.74,563,0
+FEDU.US,D,20250730,000000,14,14,14,14,330,0
+FEDU.US,D,20250801,000000,13.99,13.99,13.35,13.94,380,0
+FEDU.US,D,20250804,000000,13.89,14.38,13.89,14.38,1822,0
+FEDU.US,D,20250805,000000,13.61,14.37,13.28,14.37,2241,0
+FEDU.US,D,20250811,000000,16.3499,16.3499,15.91,15.95,2346,0
+FEDU.US,D,20250818,000000,15.3,15.3,15.3,15.3,467,0
+FEDU.US,D,20250825,000000,14.25,15.88,13.75,15.82,1917,0
+FEDU.US,D,20250827,000000,15,17.3,13.76,14.88,12234,0
+FEDU.US,D,20250828,000000,15,15,14.9,14.9,688,0
+FEDU.US,D,20250829,000000,14.5,15,14.4,14.4,3122,0
+FEDU.US,D,20250902,000000,13.51,13.85,11,11,12826,0
+FEDU.US,D,20250903,000000,13.98,15.9999,12.6,14.21,30160,0
+FEDU.US,D,20250904,000000,14.27,14.7,13.4767,14.7,3231,0
+FEDU.US,D,20250905,000000,14.61,14.61,14.49,14.5,2289,0
+FEDU.US,D,20250908,000000,14.15,14.15,14.05,14.05,773,0
+FEDU.US,D,20250909,000000,14.05,14.58,13.49,14.3,4330,0
+FEDU.US,D,20250910,000000,14.93,14.93,14.3192,14.3192,336,0
+FEDU.US,D,20250911,000000,13.6642,13.6642,13.64,13.64,468,0
+FEDU.US,D,20250915,000000,15.5,17.2374,11.0001,14.5,23831,0
+FEDU.US,D,20250916,000000,13.435,13.435,13.435,13.435,4153,0
+FEDU.US,D,20250917,000000,13,14.8,13,14.75,4144,0
+FEDU.US,D,20250918,000000,13.64,14.748,13.64,14.18,2865,0
+FEDU.US,D,20250919,000000,13.77,14.25,13.76,14.25,653,0
+FEDU.US,D,20250925,000000,13,14.36,13,13.72,2364,0
+FEDU.US,D,20250930,000000,13.7132,14.35,13.465,14.34,1503,0
+FEDU.US,D,20251006,000000,13.74,13.74,13.74,13.74,629,0
+FEDU.US,D,20251007,000000,13.3806,13.3806,13.3806,13.3806,439,0
+FEDU.US,D,20251009,000000,13.22,13.35,13,13.35,2982,0
+FEDU.US,D,20251013,000000,13.01,13.99,13,13,1051,0
+FEDU.US,D,20251014,000000,14,14,13.5,13.98,2054,0
+FEDU.US,D,20251015,000000,13.5,13.51,13.5,13.51,223,0
+FEDU.US,D,20251017,000000,13.97,13.99,13.97,13.99,1669,0
+FEDU.US,D,20251021,000000,13.05,14.73,13.05,14.73,4215,0
+FEDU.US,D,20251022,000000,14.73,14.73,13.73,13.73,601,0
+FEDU.US,D,20251023,000000,14,14,14,14,194,0
+FEDU.US,D,20251024,000000,13,14,13,14,586,0
+FEDU.US,D,20251028,000000,14,14,14,14,232,0
+FEDU.US,D,20251031,000000,13.5911,13.67,13.5911,13.5911,435,0
+FEDU.US,D,20251103,000000,13.6,13.7488,13.55,13.55,1399,0
+FEDU.US,D,20251104,000000,14.49,14.49,14.49,14.49,218,0
+FEDU.US,D,20251110,000000,14.5,14.5,14.38,14.38,828,0
+FEDU.US,D,20251118,000000,13.0001,13.0001,13.0001,13.0001,576,0
+FEDU.US,D,20251124,000000,13.27,13.27,13.27,13.27,302,0
+FEDU.US,D,20251125,000000,13.31,14.05,13.01,13.35,13266,0
+FEDU.US,D,20251208,000000,13.02,13.06,13.01,13.01,2990,0
+FEDU.US,D,20251209,000000,13,13,13,13,1278,0
+FEDU.US,D,20251210,000000,13,13,13,13,183,0
+FEDU.US,D,20251211,000000,12.75,13.5,12.75,13.48,1159,0
+FEDU.US,D,20251215,000000,11.21,11.21,11.21,11.21,376,0
+FEDU.US,D,20251216,000000,11.2735,12.6,11.255,11.42,7470,0
+FEDU.US,D,20251217,000000,11.76,12.3,11.42,11.55,6907,0
+FEDU.US,D,20251218,000000,11,11,11,11,712,0
+FEDU.US,D,20251219,000000,11.55,11.55,11,11,1761,0
+FEDU.US,D,20251224,000000,11.6,11.6,11.6,11.6,274,0
+FEDU.US,D,20251226,000000,11.7001,11.7001,10.07,11.6,6038,0
+FEDU.US,D,20251230,000000,11.04,11.96,10.11,11.95,2502,0
+FEDU.US,D,20260102,000000,11.6942,12,11.6942,11.6942,1593,0
+FEDU.US,D,20260105,000000,11.9876,11.9876,11.9876,11.9876,473,0
+FEDU.US,D,20260106,000000,12.11,12.11,11.97,12,1597,0
+FEDU.US,D,20260107,000000,11.2833,11.7653,11.2833,11.7653,447,0
+FEDU.US,D,20260108,000000,12.07,12.07,12.07,12.07,918,0
+FEDU.US,D,20260116,000000,11.309,11.624,11.309,11.31,598,0
+FEDU.US,D,20260120,000000,11.6487,11.6487,11,11,1536,0
+FEDU.US,D,20260121,000000,11,11.105,7.68,7.68,9466,0
+FEDU.US,D,20260122,000000,8.35,10,6.68,10,409521,0
+FEDU.US,D,20260123,000000,9.84,10.5,9.84,10.29,12693,0
+FEDU.US,D,20260126,000000,10.15,10.15,9.95,9.95,1221,0
+FEDU.US,D,20260127,000000,9.95,10.34,9.6901,10.048,10705,0
+FEDU.US,D,20260128,000000,9.8,9.8,9.8,9.8,502,0
+FEDU.US,D,20260129,000000,9.13,9.5,9.13,9.13,903,0
+FEDU.US,D,20260130,000000,9.98,10.35,8.9,9.15,82576,0
+FEDU.US,D,20260202,000000,9.15,9.88,8.95,9.32,82095,0
+FEDU.US,D,20260203,000000,9.32,9.36,8.6851,8.77,42771,0
+FEDU.US,D,20260204,000000,8.98,9.44,8.98,9.44,13575,0
+FEDU.US,D,20260205,000000,9.28,10,8.74,9.1,27966,0
+FEDU.US,D,20260206,000000,9.1,9.52,8.75,9.02,24544,0
+FEDU.US,D,20260209,000000,9.49,10.2,9.24,10.045,11587,0
+FEDU.US,D,20260210,000000,10.005,10.005,9.6124,9.9,4423,0
+FEDU.US,D,20260211,000000,10.37,10.37,10.035,10.035,3428,0
+FEDU.US,D,20260213,000000,9.935,10.25,9.935,10.185,6875,0
+FEDU.US,D,20260217,000000,9.7353,10.48,9.6415,10.48,2724,0
diff --git a/daily/us/nyse stocks/1/ferg.us.txt b/daily/us/nyse stocks/1/ferg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4af595b6ad6b07064c59006e7607c4e1be12c17f
--- /dev/null
+++ b/daily/us/nyse stocks/1/ferg.us.txt	
@@ -0,0 +1,1244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FERG.US,D,20210309,000000,110.137,116.246,110.137,115.072,28173.953380834,0
+FERG.US,D,20210310,000000,116.616,116.616,113.137,113.431,47972.862009853,0
+FERG.US,D,20210311,000000,116.616,117.604,116.616,117.565,27673.660578045,0
+FERG.US,D,20210312,000000,116.363,117.624,116.363,117.223,24070.324685559,0
+FERG.US,D,20210315,000000,118.014,119.129,116.783,119.129,29433.381683972,0
+FERG.US,D,20210316,000000,119.129,119.491,117.614,118.816,22792.480696428,0
+FERG.US,D,20210317,000000,118.132,118.504,115.874,117.057,32419.792095718,0
+FERG.US,D,20210318,000000,114.183,115.024,113.04,113.675,18066.811052079,0
+FERG.US,D,20210319,000000,112.13,112.277,111.456,111.681,11735.907445405,0
+FERG.US,D,20210322,000000,112.433,112.639,111.729,111.895,13867.011552176,0
+FERG.US,D,20210323,000000,111.104,117.761,111.055,117.761,45995.221953018,0
+FERG.US,D,20210324,000000,110.313,112.287,110.175,111.075,43480.457721407,0
+FERG.US,D,20210325,000000,112.179,114.418,112.16,114.232,40868.499591504,0
+FERG.US,D,20210326,000000,114.242,117.086,114.046,117.086,41145.757975054,0
+FERG.US,D,20210329,000000,117.662,117.81,116.871,117.262,34454.725397864,0
+FERG.US,D,20210330,000000,115.424,116.93,115.317,116.705,45766.04897178,0
+FERG.US,D,20210331,000000,114.867,115.679,114.711,115.454,26884.855361376,0
+FERG.US,D,20210401,000000,118.698,119.803,118.249,119.432,66716.961068982,0
+FERG.US,D,20210405,000000,120.244,122.022,120.077,121.905,13682.854692254,0
+FERG.US,D,20210406,000000,120.028,120.566,119.969,120.39,31694.418686356,0
+FERG.US,D,20210407,000000,121.084,121.396,120.253,120.712,25477.078476634,0
+FERG.US,D,20210408,000000,121.983,123.009,121.699,121.944,21769.387030191,0
+FERG.US,D,20210409,000000,123.019,123.469,122.012,122.276,22628.78570983,0
+FERG.US,D,20210412,000000,121.954,122.374,121.25,121.739,23739.865431363,0
+FERG.US,D,20210413,000000,121.582,121.993,120.986,121.328,41604.103937528,0
+FERG.US,D,20210414,000000,120.644,120.986,120.175,120.732,20276.693371151,0
+FERG.US,D,20210415,000000,120.869,122.452,120.819,122.031,13926.350984819,0
+FERG.US,D,20210416,000000,123.332,124.789,123.332,124.475,11585.512676468,0
+FERG.US,D,20210419,000000,125.805,126.039,125.394,125.619,33821.430418463,0
+FERG.US,D,20210420,000000,124.485,124.739,123.615,124.065,13486.420708337,0
+FERG.US,D,20210421,000000,122.599,124.231,122.599,123.85,11394.194160882,0
+FERG.US,D,20210422,000000,123.899,124.251,122.892,123.176,12258.708308852,0
+FERG.US,D,20210423,000000,123.723,124.279,123.215,123.987,8983.7854832272,0
+FERG.US,D,20210426,000000,123.322,124.113,122.951,123.801,27974.450115918,0
+FERG.US,D,20210427,000000,122.11,123.419,122.012,122.794,37952.682642728,0
+FERG.US,D,20210428,000000,122.227,123.146,122.227,122.755,34740.168530744,0
+FERG.US,D,20210429,000000,123.029,123.605,122.511,123.401,27297.16210887,0
+FERG.US,D,20210430,000000,121.827,122.472,121.221,121.582,74441.318249071,0
+FERG.US,D,20210503,000000,122.335,124.055,122.335,123.987,12210.622906539,0
+FERG.US,D,20210504,000000,121.133,122.1,120.732,121.934,34913.071360338,0
+FERG.US,D,20210505,000000,123.996,125.042,123.996,124.7,10133.742764078,0
+FERG.US,D,20210506,000000,124.759,125.922,124.182,125.912,18286.77619032,0
+FERG.US,D,20210507,000000,125.991,127.446,125.687,127.446,15240.003252267,0
+FERG.US,D,20210510,000000,128.199,129.079,127.232,127.731,38382.381982548,0
+FERG.US,D,20210511,000000,123.996,125.082,123.644,123.771,31845.83654896,0
+FERG.US,D,20210512,000000,125.609,126.264,123.273,123.761,27473.134219462,0
+FERG.US,D,20210513,000000,124.085,125.531,123.215,124.514,42953.564483294,0
+FERG.US,D,20210514,000000,125.111,126.284,124.69,125.932,13237.80894744,0
+FERG.US,D,20210517,000000,124.974,125.668,124.641,125.248,18058.62630275,0
+FERG.US,D,20210518,000000,126.43,126.948,125.59,125.971,17349.622392047,0
+FERG.US,D,20210519,000000,128.698,129.577,128.121,128.668,49178.06634868,0
+FERG.US,D,20210520,000000,129.753,132.138,129.744,131.425,36133.622104158,0
+FERG.US,D,20210521,000000,132.236,132.803,131.816,132.187,30882.082315364,0
+FERG.US,D,20210524,000000,132.285,132.637,131.669,132.569,13448.566242686,0
+FERG.US,D,20210525,000000,132.295,132.618,131.523,131.894,22579.677213851,0
+FERG.US,D,20210526,000000,131.434,131.552,130.321,130.702,11580.397208137,0
+FERG.US,D,20210527,000000,131.483,131.934,131.044,131.513,31077.493205616,0
+FERG.US,D,20210528,000000,131.464,131.542,130.291,130.692,20117.090759218,0
+FERG.US,D,20210601,000000,131.61,131.659,130.604,131.249,25020.778701493,0
+FERG.US,D,20210602,000000,131.073,132.187,130.564,131.816,21406.188778677,0
+FERG.US,D,20210603,000000,132.784,133.302,132.422,133.302,43669.73004966,0
+FERG.US,D,20210604,000000,133.507,134.836,133.497,134.631,14505.421999908,0
+FERG.US,D,20210607,000000,134.611,134.983,133.78,134.348,14179.055120379,0
+FERG.US,D,20210608,000000,134.895,136.204,134.162,134.905,28648.668841969,0
+FERG.US,D,20210609,000000,132.07,133.253,131.444,132.422,39931.345793231,0
+FERG.US,D,20210610,000000,131.064,132.353,130.125,130.946,30986.437869321,0
+FERG.US,D,20210611,000000,130.291,131.024,129.646,130.194,21320.248910713,0
+FERG.US,D,20210614,000000,130.975,131.268,129.939,130.907,15238.9801586,0
+FERG.US,D,20210615,000000,133.614,134.817,133.096,133.555,21811.333870507,0
+FERG.US,D,20210616,000000,134.983,136.009,133.79,134.377,46045.353542663,0
+FERG.US,D,20210617,000000,131.454,132.735,131.268,132.041,24548.109427691,0
+FERG.US,D,20210618,000000,129.978,130.916,128.532,128.903,45940.997988707,0
+FERG.US,D,20210621,000000,130.613,133.419,130.252,132.979,38565.515748804,0
+FERG.US,D,20210622,000000,131.855,133.644,131.572,132.911,43629.829396677,0
+FERG.US,D,20210623,000000,133.057,133.087,131.582,131.855,11743.069101068,0
+FERG.US,D,20210624,000000,132.979,132.979,131.523,132.226,17427.377510681,0
+FERG.US,D,20210625,000000,133.966,134.348,133.067,133.83,19030.565285675,0
+FERG.US,D,20210628,000000,133.937,134.308,133.253,133.741,52983.974787082,0
+FERG.US,D,20210629,000000,134.66,136.479,134.504,135.022,17492.85550532,0
+FERG.US,D,20210630,000000,134.875,136.155,133.116,134.113,26538.026608522,0
+FERG.US,D,20210701,000000,134.249,134.641,133.869,134.494,26436.740335564,0
+FERG.US,D,20210702,000000,134.943,135.961,134.455,135.618,40084.809843166,0
+FERG.US,D,20210706,000000,136.517,137.173,134.474,135.335,41893.639445073,0
+FERG.US,D,20210707,000000,136.331,138.159,136.097,137.817,39912.930107239,0
+FERG.US,D,20210708,000000,135.218,135.726,134.152,135.119,38886.767160002,0
+FERG.US,D,20210709,000000,136.781,138.267,136.781,137.749,12434.680419444,0
+FERG.US,D,20210712,000000,138.883,139.899,138.775,139.635,31372.144181492,0
+FERG.US,D,20210713,000000,139.635,140.407,139.049,139.137,33745.721487161,0
+FERG.US,D,20210714,000000,139.606,139.606,137.876,137.934,20943.750441538,0
+FERG.US,D,20210715,000000,137.025,137.827,135.589,137.191,68427.57367893,0
+FERG.US,D,20210716,000000,136.175,136.175,135.237,135.765,37244.701825692,0
+FERG.US,D,20210719,000000,132.138,132.744,130.516,131.777,27944.780399598,0
+FERG.US,D,20210720,000000,131.894,133.761,131.767,133.761,22087.569160391,0
+FERG.US,D,20210721,000000,134.221,135.53,133.956,135.071,19850.063312331,0
+FERG.US,D,20210722,000000,136.967,137.221,136.019,136.39,21818.495526171,0
+FERG.US,D,20210723,000000,137.173,137.778,136.703,137.691,25166.058002098,0
+FERG.US,D,20210726,000000,137.367,137.495,136.341,136.791,20358.54086445,0
+FERG.US,D,20210727,000000,135.853,135.999,135.129,135.911,25721.597862865,0
+FERG.US,D,20210728,000000,134.836,135.872,134.318,135.208,13168.238578137,0
+FERG.US,D,20210729,000000,135.599,135.989,134.836,135.042,13732.986281899,0
+FERG.US,D,20210730,000000,135.218,135.657,134.249,134.601,25263.25190039,0
+FERG.US,D,20210802,000000,134.611,134.631,133.595,134.113,14378.558385295,0
+FERG.US,D,20210803,000000,135.335,135.961,135.091,135.618,10929.70963641,0
+FERG.US,D,20210804,000000,136.703,136.811,134.856,135.149,15301.388872241,0
+FERG.US,D,20210805,000000,136.459,137.211,135.52,136.898,12084.782385592,0
+FERG.US,D,20210806,000000,136.879,136.889,135.384,135.902,6910.997715431,0
+FERG.US,D,20210809,000000,134.415,134.719,133.634,134.221,15292.181029245,0
+FERG.US,D,20210810,000000,134.767,134.767,133.634,134.113,14200.54008737,0
+FERG.US,D,20210811,000000,135.188,135.295,134.396,135.285,7718.218618092,0
+FERG.US,D,20210812,000000,136.028,137.182,135.843,136.586,16366.429378794,0
+FERG.US,D,20210813,000000,137.329,137.563,136.713,137.035,17463.185788999,0
+FERG.US,D,20210816,000000,136.497,137.035,136.175,136.918,10927.663449078,0
+FERG.US,D,20210817,000000,134.924,134.924,133.204,133.859,19229.045456925,0
+FERG.US,D,20210818,000000,133.996,134.132,133.184,133.184,12617.814185701,0
+FERG.US,D,20210819,000000,131.464,132.695,131.464,132.588,12178.907002885,0
+FERG.US,D,20210820,000000,132.5,133.849,132.5,133.849,13954.997607473,0
+FERG.US,D,20210823,000000,134.308,135.54,133.888,135.247,18249.944818335,0
+FERG.US,D,20210824,000000,133.605,134.338,133.243,134.191,13170.284765469,0
+FERG.US,D,20210825,000000,134.563,135.315,134.328,135.315,10773.176305476,0
+FERG.US,D,20210826,000000,135.081,135.413,134.318,135.374,12586.098282048,0
+FERG.US,D,20210827,000000,134.553,135.843,134.533,135.599,15702.441589405,0
+FERG.US,D,20210830,000000,136.313,136.752,135.149,136.497,15563.300850798,0
+FERG.US,D,20210831,000000,138.003,139.01,137.827,138.844,15943.891694637,0
+FERG.US,D,20210901,000000,140.056,140.339,139.587,140.163,10446.809425946,0
+FERG.US,D,20210902,000000,140.505,141.922,140.505,141.922,10381.331431307,0
+FERG.US,D,20210903,000000,140.759,142.304,140.378,141.56,13397.411559374,0
+FERG.US,D,20210907,000000,142.245,142.89,141.629,141.971,9981.3018078083,0
+FERG.US,D,20210908,000000,139.557,140.417,138.638,139.753,25774.798733509,0
+FERG.US,D,20210909,000000,139.86,141.336,139.567,140.574,8941.8386429115,0
+FERG.US,D,20210910,000000,141.317,141.317,140.447,140.642,11741.022913736,0
+FERG.US,D,20210913,000000,141.61,142.147,140.74,141.453,16791.013250282,0
+FERG.US,D,20210914,000000,141.238,141.238,139.264,139.557,31044.754208296,0
+FERG.US,D,20210915,000000,139.811,140.427,139.635,140.427,9748.0364519062,0
+FERG.US,D,20210916,000000,140.7,142.616,140.7,142.078,57025.194768718,0
+FERG.US,D,20210917,000000,141.366,141.542,138.071,138.961,23448.283736486,0
+FERG.US,D,20210920,000000,136.137,136.673,134.767,136.038,19711.945667389,0
+FERG.US,D,20210921,000000,136.918,137.104,135.951,136.801,17192.065967447,0
+FERG.US,D,20210922,000000,137.143,140.016,136.928,138.824,28694.70805695,0
+FERG.US,D,20210923,000000,140.574,141.766,140.574,140.935,14734.594981146,0
+FERG.US,D,20210924,000000,138.677,140.212,138.413,140.065,17351.66857938,0
+FERG.US,D,20210927,000000,138.023,139.127,138.023,139.127,12010.096547956,0
+FERG.US,D,20210928,000000,133.243,133.956,132.158,133.712,26603.504603161,0
+FERG.US,D,20210929,000000,134.553,135.051,134.113,134.777,16361.313910463,0
+FERG.US,D,20210930,000000,135.247,135.461,132.911,134.093,18497.533485565,0
+FERG.US,D,20211001,000000,133.907,134.249,132.637,133.419,19943.164835958,0
+FERG.US,D,20211004,000000,134.211,134.963,132.92,134.045,12750.816362311,0
+FERG.US,D,20211005,000000,135.892,137.377,135.785,137.035,16131.117835559,0
+FERG.US,D,20211006,000000,134.132,135.54,133.36,135.413,13868.034645843,0
+FERG.US,D,20211007,000000,134.983,136.068,134.494,135.667,16336.759662472,0
+FERG.US,D,20211008,000000,137.015,137.28,136.459,136.869,10262.652566024,0
+FERG.US,D,20211011,000000,134.455,135.061,133.996,134.035,12548.243816397,0
+FERG.US,D,20211012,000000,134.563,134.758,133.36,134.582,12434.680419444,0
+FERG.US,D,20211013,000000,135.305,135.794,134.748,135.657,12994.312654876,0
+FERG.US,D,20211014,000000,136.781,137.592,136.43,137.221,14151.431591391,0
+FERG.US,D,20211015,000000,139.332,140.496,138.99,140.124,10992.11835005,0
+FERG.US,D,20211018,000000,138.746,139.889,138.257,139.763,16806.359655276,0
+FERG.US,D,20211019,000000,139.674,141.209,139.225,140.603,17519.455940642,0
+FERG.US,D,20211020,000000,141.218,142.596,140.368,142.43,26342.61571827,0
+FERG.US,D,20211021,000000,142.43,143.466,142.088,143.193,15227.726128271,0
+FERG.US,D,20211022,000000,143.193,143.936,142.782,143.682,13300.217661081,0
+FERG.US,D,20211025,000000,142.548,142.91,141.991,142.44,28786.786486911,0
+FERG.US,D,20211026,000000,144.601,144.669,143.399,144.219,15352.543555553,0
+FERG.US,D,20211027,000000,144.66,145.588,143.907,145.002,11870.955809348,0
+FERG.US,D,20211028,000000,145.872,148.139,145.872,147.445,12051.020294606,0
+FERG.US,D,20211029,000000,146.438,146.966,145.891,146.956,13547.806328311,0
+FERG.US,D,20211101,000000,147.835,149.498,147.523,148.833,11644.85210911,0
+FERG.US,D,20211102,000000,148.608,149.996,148.608,149.419,18928.255919051,0
+FERG.US,D,20211103,000000,149.634,149.634,147.924,149.126,17922.55484514,0
+FERG.US,D,20211104,000000,149.723,149.957,148.725,148.989,12015.212016287,0
+FERG.US,D,20211105,000000,148.705,149.039,147.699,148.755,9992.5558381369,0
+FERG.US,D,20211108,000000,150.152,151.111,149.879,151.003,7883.9597920224,0
+FERG.US,D,20211109,000000,151.629,151.629,150.152,150.7,9710.1819862555,0
+FERG.US,D,20211110,000000,150.338,151.071,149.644,149.81,10564.465197564,0
+FERG.US,D,20211111,000000,151.315,152.048,150.973,151.443,12641.345340025,0
+FERG.US,D,20211112,000000,153.232,155.245,153.007,154.99,12947.250346229,0
+FERG.US,D,20211115,000000,153.974,155.01,153.583,153.583,10349.615527654,0
+FERG.US,D,20211116,000000,154.023,155.998,154.023,155.118,10609.481318878,0
+FERG.US,D,20211117,000000,156.427,157.014,155.929,156.672,13631.700008942,0
+FERG.US,D,20211118,000000,158.04,159.585,157.943,158.998,12229.038592531,0
+FERG.US,D,20211119,000000,158.675,158.675,156.447,156.936,18487.302548903,0
+FERG.US,D,20211122,000000,158.353,158.774,156.878,157.424,19454.126063497,0
+FERG.US,D,20211123,000000,155.968,155.968,153.681,154.521,11873.001996681,0
+FERG.US,D,20211124,000000,152.918,154.062,152.303,154.023,10042.687427783,0
+FERG.US,D,20211126,000000,150.583,150.66,148.227,149.341,10009.948430463,0
+FERG.US,D,20211129,000000,149.634,150.289,148.872,149.957,19743.661571041,0
+FERG.US,D,20211130,000000,150.338,150.895,146.947,148.139,37221.170671369,0
+FERG.US,D,20211201,000000,151.237,152.381,149.048,149.106,20171.314723529,0
+FERG.US,D,20211202,000000,150.484,151.658,150.299,150.964,12713.984990328,0
+FERG.US,D,20211203,000000,150.769,150.769,148.559,149.879,12941.111784232,0
+FERG.US,D,20211206,000000,149.332,149.733,148.227,149.409,13254.1784461,0
+FERG.US,D,20211207,000000,155.45,158.246,155.45,158.226,23592.539943425,0
+FERG.US,D,20211208,000000,158.294,158.294,157.2,157.503,26328.292406943,0
+FERG.US,D,20211209,000000,158.382,159.976,158.226,159.203,46044.330448997,0
+FERG.US,D,20211210,000000,160.025,160.357,159.359,160.053,66436.633404433,0
+FERG.US,D,20211213,000000,160.699,161.999,160.073,160.982,52847.903329473,0
+FERG.US,D,20211214,000000,160.601,161.061,159.468,159.78,56532.063621592,0
+FERG.US,D,20211215,000000,161.696,164.765,161.198,164.765,84379.650122897,0
+FERG.US,D,20211216,000000,164.843,166.779,164.648,166.026,35126.897936581,0
+FERG.US,D,20211217,000000,164.256,164.755,161.549,161.549,79773.682437498,0
+FERG.US,D,20211220,000000,163.475,164.179,162.429,163.191,84006.220934721,0
+FERG.US,D,20211221,000000,164.843,165.156,162.732,164.501,84860.504146029,0
+FERG.US,D,20211222,000000,167.864,169.984,167.864,169.799,37661.100947851,0
+FERG.US,D,20211223,000000,169.984,171.235,169.711,170.982,36477.381576014,0
+FERG.US,D,20211227,000000,172.457,174.754,172.409,174.392,17650.411929921,0
+FERG.US,D,20211228,000000,175.165,177.618,172.477,175.673,30053.376445712,0
+FERG.US,D,20211229,000000,174.236,174.969,173.249,174.266,27661.38345405,0
+FERG.US,D,20211230,000000,174.529,174.852,173.865,174.491,25590.641873586,0
+FERG.US,D,20211231,000000,172.917,174.471,172.085,174.343,18672.482502492,0
+FERG.US,D,20220103,000000,174.871,178.498,174.871,176.181,40130.849058147,0
+FERG.US,D,20220104,000000,176.474,176.915,174.373,174.754,33297.60646135,0
+FERG.US,D,20220105,000000,176.015,176.602,172.623,173.064,43561.282121039,0
+FERG.US,D,20220106,000000,170.122,172.721,169.789,172.085,49045.064172069,0
+FERG.US,D,20220107,000000,170.356,170.444,168.616,169.476,31271.881002201,0
+FERG.US,D,20220110,000000,164.286,165.166,162.644,164.774,39051.485240267,0
+FERG.US,D,20220111,000000,164.618,165.586,163.837,164.804,34359.577686904,0
+FERG.US,D,20220112,000000,167.746,169.242,167.746,168.948,26795.846212414,0
+FERG.US,D,20220113,000000,169.711,171.881,169.525,170.493,34434.263524539,0
+FERG.US,D,20220114,000000,168,168.772,165.107,167.482,39409.56802345,0
+FERG.US,D,20220118,000000,159.604,160.972,158.803,160.298,52281.109438378,0
+FERG.US,D,20220119,000000,158.294,158.783,157.034,157.072,27911.018308612,0
+FERG.US,D,20220120,000000,158.128,158.627,156.35,156.878,34918.186828669,0
+FERG.US,D,20220121,000000,153.926,155.636,152.831,153.847,35770.423852644,0
+FERG.US,D,20220124,000000,149.557,150.563,145.852,150.514,64373.053479633,0
+FERG.US,D,20220125,000000,147.924,150.886,147.386,150.133,35686.530172013,0
+FERG.US,D,20220126,000000,152.43,152.908,149.371,150.221,40907.37715082,0
+FERG.US,D,20220127,000000,149.595,151.296,148.403,149.507,40080.717468501,0
+FERG.US,D,20220128,000000,149.986,151.325,148.559,151.169,39058.646895931,0
+FERG.US,D,20220131,000000,151.472,154.434,151.277,154.316,50535.711643777,0
+FERG.US,D,20220201,000000,154.492,155.166,152.234,154.766,64172.52712105,0
+FERG.US,D,20220202,000000,155.245,156.222,154.648,156.222,38136.839502651,0
+FERG.US,D,20220203,000000,152.616,154.013,151.677,153.25,61084.830436347,0
+FERG.US,D,20220204,000000,148.588,149.116,147.855,147.953,57460.009576869,0
+FERG.US,D,20220207,000000,147.523,148.246,146.556,146.633,27719.699793025,0
+FERG.US,D,20220208,000000,146.605,148.002,146.174,147.797,33869.515820776,0
+FERG.US,D,20220209,000000,148.853,149.223,147.914,149.077,35150.429090905,0
+FERG.US,D,20220210,000000,147.25,149.399,147.191,148.09,52884.734701458,0
+FERG.US,D,20220211,000000,146.761,146.908,143.154,143.741,36565.367631311,0
+FERG.US,D,20220214,000000,142.558,144.894,142.42,143.907,40230.089143772,0
+FERG.US,D,20220215,000000,145.607,146.78,144.894,146.487,50482.510773132,0
+FERG.US,D,20220216,000000,146.751,147.797,145.53,147.484,42767.36143604,0
+FERG.US,D,20220217,000000,146.878,147.709,145.763,146.419,25773.775639843,0
+FERG.US,D,20220218,000000,147.845,148.608,147.151,147.827,26348.754280268,0
+FERG.US,D,20220222,000000,147.631,148.129,145.637,146.624,30076.907600035,0
+FERG.US,D,20220223,000000,149.781,150.133,147.113,147.376,41324.799366646,0
+FERG.US,D,20220224,000000,143.594,147.025,142.754,146.214,66845.870870928,0
+FERG.US,D,20220225,000000,147.611,149.81,147.299,149.81,71391.476030019,0
+FERG.US,D,20220228,000000,146.487,148.881,146.321,147.953,52041.705520478,0
+FERG.US,D,20220301,000000,148.471,148.511,145.549,146.633,46979.438059937,0
+FERG.US,D,20220302,000000,147.015,148.735,146.243,148.529,156125.11656144,0
+FERG.US,D,20220303,000000,147.21,147.993,146.038,147.171,175711.22170787,0
+FERG.US,D,20220304,000000,143.124,143.457,141.736,141.736,657620.05440916,0
+FERG.US,D,20220307,000000,141.287,141.669,133.282,133.399,512213.89018889,0
+FERG.US,D,20220308,000000,138.1,164.149,130.115,144.913,852311.70981306,0
+FERG.US,D,20220309,000000,140.906,145.793,139.469,145.295,531174.88510526,0
+FERG.US,D,20220310,000000,136.791,140.935,135.374,139.528,635994.92358591,0
+FERG.US,D,20220311,000000,142.011,142.802,138.365,140.496,524381.54316145,0
+FERG.US,D,20220314,000000,142.861,150.67,142.861,150.26,566321.2218215,0
+FERG.US,D,20220315,000000,150.397,150.397,138.199,141.56,453325.64185396,0
+FERG.US,D,20220316,000000,141.443,141.443,137.358,140.329,492851.84255536,0
+FERG.US,D,20220317,000000,137.602,143.672,136.165,141.932,396996.15077828,0
+FERG.US,D,20220318,000000,139.312,146.556,138.648,144.024,410190.98979174,0
+FERG.US,D,20220321,000000,142.958,143.007,141.649,142.764,232174.73805383,0
+FERG.US,D,20220322,000000,142.831,145.168,142.782,144.826,205034.10927589,0
+FERG.US,D,20220323,000000,142.997,144.561,141.366,142.997,121288.77722607,0
+FERG.US,D,20220324,000000,140.652,142.254,139.245,141.101,270356.59367779,0
+FERG.US,D,20220325,000000,137.651,137.651,134.748,136.596,411617.18236247,0
+FERG.US,D,20220328,000000,133.233,135.091,131.684,133.213,431141.90188894,0
+FERG.US,D,20220329,000000,132.97,135.423,131.806,133.917,488977.38684132,0
+FERG.US,D,20220330,000000,133.693,136.537,133.317,134.006,419449.98747119,0
+FERG.US,D,20220331,000000,134.162,134.377,131.024,131.092,409029.77848056,0
+FERG.US,D,20220401,000000,131.258,131.63,129.734,130.799,163778.88027856,0
+FERG.US,D,20220404,000000,130.222,131.738,130.222,131.181,153992.989361,0
+FERG.US,D,20220405,000000,128.972,129.553,126.42,126.792,263624.63735396,0
+FERG.US,D,20220406,000000,123.791,124.524,121.719,122.491,231660.12193971,0
+FERG.US,D,20220407,000000,124.68,126.186,124.645,125.629,187688.57925851,0
+FERG.US,D,20220408,000000,125.971,126.714,125.096,126.039,861913.4438707,0
+FERG.US,D,20220411,000000,124.455,126.186,124.055,125.121,440423.40762905,0
+FERG.US,D,20220412,000000,123.753,125.355,123.072,123.087,452788.51767918,0
+FERG.US,D,20220413,000000,123.753,128.834,123.743,128.512,509405.49807507,0
+FERG.US,D,20220414,000000,128.482,129.05,126.953,129.02,424762.91287995,0
+FERG.US,D,20220418,000000,129.02,130.388,127.456,129.02,401451.72369474,0
+FERG.US,D,20220419,000000,129.49,134.23,128.982,132.832,537718.59219451,0
+FERG.US,D,20220420,000000,134.221,135.706,133.253,135.354,497024.01852627,0
+FERG.US,D,20220421,000000,137.71,139.547,135.374,135.775,550160.43426962,0
+FERG.US,D,20220422,000000,136.175,137.074,131.19,131.865,553519.25077587,0
+FERG.US,D,20220425,000000,129.676,129.676,126.215,128.884,452447.82748832,0
+FERG.US,D,20220426,000000,126.958,126.958,123.577,123.625,469482.33703117,0
+FERG.US,D,20220427,000000,121.827,124.988,121.689,123.176,756537.86552928,0
+FERG.US,D,20220428,000000,123.293,125.785,121.446,124.73,427687.93767173,0
+FERG.US,D,20220429,000000,124.162,124.993,121.689,121.895,209541.85996934,0
+FERG.US,D,20220502,000000,121.778,123.263,117.526,121.719,269909.50174565,0
+FERG.US,D,20220503,000000,121.572,122.549,120.448,121.24,306336.75173202,0
+FERG.US,D,20220504,000000,120.234,123.733,119.022,123.498,307911.29288435,0
+FERG.US,D,20220505,000000,121.523,121.523,117.198,117.878,580411.26779292,0
+FERG.US,D,20220506,000000,114.378,115.776,111.632,113.157,1012769.628051,0
+FERG.US,D,20220509,000000,110.566,112.331,109.286,110.665,770047.81739194,0
+FERG.US,D,20220510,000000,112.189,114.477,109.785,113.108,1001696.6853013,0
+FERG.US,D,20220511,000000,112.541,115.219,111.954,112.795,2867819.5325177,0
+FERG.US,D,20220512,000000,113.577,118.024,113.157,118.024,1485714.1140488,0
+FERG.US,D,20220513,000000,116.988,119.774,116.187,119.334,1209427.6694814,0
+FERG.US,D,20220516,000000,115.825,117.81,115.815,117.292,1019863.7595327,0
+FERG.US,D,20220517,000000,121.23,121.391,119.783,120.605,1037918.2934607,0
+FERG.US,D,20220518,000000,117.448,117.917,113.665,114.007,827636.73677076,0
+FERG.US,D,20220519,000000,113.518,116.891,113.406,115.473,611063.15403338,0
+FERG.US,D,20220520,000000,115.18,115.815,113.206,115.434,583966.51828309,0
+FERG.US,D,20220523,000000,116.06,116.812,115.258,115.659,326888.65729939,0
+FERG.US,D,20220524,000000,115.082,115.434,112.99,114.291,393008.13166728,0
+FERG.US,D,20220525,000000,113.724,116.118,113.617,115.698,342832.54899403,0
+FERG.US,D,20220526,000000,115.297,117.394,115.297,116.598,384259.6577273,0
+FERG.US,D,20220527,000000,117.018,118.494,116.95,118.269,492570.49179714,0
+FERG.US,D,20220531,000000,118.083,118.861,116.764,116.861,354605.28781142,0
+FERG.US,D,20220601,000000,116.842,116.998,113.117,115.59,531489.99795446,0
+FERG.US,D,20220602,000000,116.021,118.923,116.021,118.856,268370.76887163,0
+FERG.US,D,20220603,000000,117.662,117.966,116.118,116.685,289312.47312584,0
+FERG.US,D,20220606,000000,117.652,118.953,116.92,117.496,564210.57958805,0
+FERG.US,D,20220607,000000,115.59,117.79,115.171,117.644,693973.64165156,0
+FERG.US,D,20220608,000000,115.121,117.037,114.955,116.881,880228.86668368,0
+FERG.US,D,20220609,000000,115.522,116.646,114.046,114.125,908145.00046062,0
+FERG.US,D,20220610,000000,111.974,112.071,109.647,110.009,721036.51531086,0
+FERG.US,D,20220613,000000,107.028,108.197,104.79,105.778,736988.59175483,0
+FERG.US,D,20220614,000000,106.344,109.809,106.158,107.947,1839856.963523,0
+FERG.US,D,20220615,000000,108.152,108.71,106.158,108.221,1064444.0429453,0
+FERG.US,D,20220616,000000,104.673,105.533,103.196,103.558,668759.49824715,0
+FERG.US,D,20220617,000000,104.194,109.12,103.714,107.175,2108082.453094,0
+FERG.US,D,20220621,000000,107.927,109.31,106.872,108.387,785773.79013567,0
+FERG.US,D,20220622,000000,105.367,106.842,104.692,105.67,767777.57254656,0
+FERG.US,D,20220623,000000,105.191,105.513,103.558,104.155,526782.7439961,0
+FERG.US,D,20220624,000000,108.778,111.104,107.967,111.017,496525.77191081,0
+FERG.US,D,20220627,000000,110.889,112.893,110.606,112.16,710924.25751378,0
+FERG.US,D,20220628,000000,112.179,113.084,110.068,110.274,793778.47498031,0
+FERG.US,D,20220629,000000,110.703,111.887,109.423,111.377,415782.19667772,0
+FERG.US,D,20220630,000000,109.11,110.762,107.595,108.211,804479.01163549,0
+FERG.US,D,20220701,000000,107.253,107.86,105.758,107.38,749790.56280045,0
+FERG.US,D,20220705,000000,103.196,105.635,102.708,105.562,726218.48473035,0
+FERG.US,D,20220706,000000,106.021,107.419,105.22,106.999,1186163.5426048,0
+FERG.US,D,20220707,000000,107.801,109.765,107.801,109.687,464286.04430035,0
+FERG.US,D,20220708,000000,108.406,109.687,107.927,108.573,303629.64589115,0
+FERG.US,D,20220711,000000,107.654,108.915,107.488,107.957,208661.99941637,0
+FERG.US,D,20220712,000000,107.722,108.524,106.842,107.263,486197.64135015,0
+FERG.US,D,20220713,000000,106.852,107.242,105.268,106.188,356972.72655509,0
+FERG.US,D,20220714,000000,104.633,107.908,104.408,107.771,608939.21158228,0
+FERG.US,D,20220715,000000,108.113,111.818,107.703,111.29,689835.22777163,0
+FERG.US,D,20220718,000000,112.209,112.517,109.833,110.576,484970.95204433,0
+FERG.US,D,20220719,000000,111.339,113.274,110.968,113.225,307082.58701471,0
+FERG.US,D,20220720,000000,112.805,114.638,112.561,113.645,302776.38577351,0
+FERG.US,D,20220721,000000,113.059,115.532,112.727,115.376,445978.80623671,0
+FERG.US,D,20220722,000000,116.207,117.711,115.825,116.333,395985.33423603,0
+FERG.US,D,20220725,000000,117.292,117.575,116.48,116.861,436617.49919064,0
+FERG.US,D,20220726,000000,113.743,114.232,111.5,112.873,800591.25570379,0
+FERG.US,D,20220727,000000,113.186,115.874,112.805,115.669,373862.97989099,0
+FERG.US,D,20220728,000000,115.865,118.328,115.606,117.741,296828.11919801,0
+FERG.US,D,20220729,000000,120.077,123.85,119.813,123.234,524574.90786437,0
+FERG.US,D,20220801,000000,122.217,122.707,121.778,122.306,392533.41620615,0
+FERG.US,D,20220802,000000,121.015,122.306,120.752,120.81,164131.84759341,0
+FERG.US,D,20220803,000000,120.224,121.133,119.627,120.224,373609.25266177,0
+FERG.US,D,20220804,000000,121.788,122.892,121.661,122.853,194631.2928776,0
+FERG.US,D,20220805,000000,120.928,123.312,120.556,122.003,146959.22040561,0
+FERG.US,D,20220808,000000,122.325,122.892,120.634,120.995,354232.8817169,0
+FERG.US,D,20220809,000000,119.374,119.451,117.428,117.848,1305586.1969838,0
+FERG.US,D,20220810,000000,122.266,124.172,122.159,123.87,538059.28238537,0
+FERG.US,D,20220811,000000,123.781,124.837,123.067,123.225,426692.46753447,0
+FERG.US,D,20220812,000000,121.983,123.205,121.465,123.166,396566.45143846,0
+FERG.US,D,20220815,000000,122.687,123.664,121.895,123.185,544006.52586721,0
+FERG.US,D,20220816,000000,121.914,125.179,121.538,125.121,776377.69790496,0
+FERG.US,D,20220817,000000,123.429,125.6,122.979,124.7,488368.64610991,0
+FERG.US,D,20220818,000000,124.759,125.697,123.967,124.348,445680.06288617,0
+FERG.US,D,20220819,000000,122.462,122.462,120.439,121.074,477435.8671925,0
+FERG.US,D,20220822,000000,119.735,120.771,119.627,120.126,604537.86263012,0
+FERG.US,D,20220823,000000,118.698,119.783,117.604,117.614,800604.55592145,0
+FERG.US,D,20220824,000000,117.662,118.836,116.817,117.644,384667.87210012,0
+FERG.US,D,20220825,000000,118.18,119.002,117.34,118.698,312480.42919778,0
+FERG.US,D,20220826,000000,118.18,118.728,115.248,115.337,421003.04365653,0
+FERG.US,D,20220829,000000,114.809,116.851,114.163,115.776,303226.54698666,0
+FERG.US,D,20220830,000000,116.616,116.812,113.841,114.965,357212.13047298,0
+FERG.US,D,20220831,000000,114.623,114.623,112.834,112.883,429585.7764226,0
+FERG.US,D,20220901,000000,111.691,113.469,110.156,112.893,502138.46376379,0
+FERG.US,D,20220902,000000,114.144,114.144,110.997,111.201,679997.1590771,0
+FERG.US,D,20220906,000000,111.583,112.004,110.107,111.505,348145.47440279,0
+FERG.US,D,20220907,000000,110.224,112.854,109.99,112.805,399609.13200185,0
+FERG.US,D,20220908,000000,111.143,113.265,111.017,113.216,487016.11628314,0
+FERG.US,D,20220909,000000,114.311,116.021,114.154,115.855,398925.7054328,0
+FERG.US,D,20220912,000000,117.292,117.838,117.076,117.516,373072.128487,0
+FERG.US,D,20220913,000000,116.441,116.441,113.142,114.007,755041.07949558,0
+FERG.US,D,20220914,000000,112.941,113.323,111.915,113.323,495835.1836861,0
+FERG.US,D,20220915,000000,110.987,112.355,110.752,111.075,525179.55622111,0
+FERG.US,D,20220916,000000,110.165,110.42,108.172,109.404,643315.15876784,0
+FERG.US,D,20220919,000000,108.494,110.674,108.494,110.665,517842.95154052,0
+FERG.US,D,20220920,000000,108.524,108.807,107.751,108.465,921937.32617516,0
+FERG.US,D,20220921,000000,108.563,109.647,107.273,107.292,435787.77022733,0
+FERG.US,D,20220922,000000,106.901,107.429,106.139,106.735,819549.18133916,0
+FERG.US,D,20220923,000000,103.881,106.09,103.52,106.041,1504436.7281409,0
+FERG.US,D,20220926,000000,104.624,106.657,104.487,105.934,1248870.9995959,0
+FERG.US,D,20220927,000000,103.461,104.712,100.108,100.89,1551091.8455086,0
+FERG.US,D,20220928,000000,101.408,105.21,100.792,104.517,829857.87312016,0
+FERG.US,D,20220929,000000,102.669,103.749,101.379,101.682,1103673.5464835,0
+FERG.US,D,20220930,000000,99.776,103.153,99.7074,100.606,815209.21800698,0
+FERG.US,D,20221003,000000,102.688,106.589,102.561,105.709,899974.57444205,0
+FERG.US,D,20221004,000000,109.481,111.935,109.129,111.915,899397.54961429,0
+FERG.US,D,20221005,000000,109.394,112.003,109.057,111.26,777936.8926523,0
+FERG.US,D,20221006,000000,110.029,111.055,109.795,110.293,822957.10634139,0
+FERG.US,D,20221007,000000,108.221,108.387,106.432,106.794,822231.73293203,0
+FERG.US,D,20221010,000000,108.152,108.71,107.253,108.006,511532.50980718,0
+FERG.US,D,20221011,000000,107.057,108.494,105.875,106.12,744536.97682433,0
+FERG.US,D,20221012,000000,105.26,105.934,103.803,103.852,1191420.197862,0
+FERG.US,D,20221013,000000,101.975,106.608,101.095,105.63,1174733.5401657,0
+FERG.US,D,20221014,000000,105.914,106.071,101.946,101.975,648483.82796967,0
+FERG.US,D,20221017,000000,102.317,105.562,102.004,105.161,1011999.2385204,0
+FERG.US,D,20221018,000000,106.1,106.432,104.135,105.845,1003003.1759131,0
+FERG.US,D,20221019,000000,103.773,104.321,100.177,101.193,824327.02876049,0
+FERG.US,D,20221020,000000,100.753,102.2,98.7397,99.8734,813785.07162358,0
+FERG.US,D,20221021,000000,97.8111,101.838,96.9217,101.35,1118907.4111738,0
+FERG.US,D,20221024,000000,102.816,104.047,102.088,103.647,618529.69160957,0
+FERG.US,D,20221025,000000,103.949,107.38,103.925,106.881,873578.75785314,0
+FERG.US,D,20221026,000000,107.116,110.42,106.94,110.019,1433934.3205068,0
+FERG.US,D,20221027,000000,109.075,110.084,108.329,108.856,996529.60499199,0
+FERG.US,D,20221028,000000,107.484,110.656,107.394,110.526,569686.43347478,0
+FERG.US,D,20221031,000000,108.687,109.443,108.339,108.637,1196071.068675,0
+FERG.US,D,20221101,000000,110.029,110.188,108.09,109.472,498779.23496043,0
+FERG.US,D,20221102,000000,109.363,111.362,107.742,107.762,899499.49576161,0
+FERG.US,D,20221103,000000,104.809,107.424,104.401,106.778,1250426.9180843,0
+FERG.US,D,20221104,000000,108.786,111.342,107.857,109.343,1262505.7722346,0
+FERG.US,D,20221107,000000,110.437,110.566,109.462,110.059,1135321.7741505,0
+FERG.US,D,20221108,000000,110.745,111.968,109.984,111.461,490992.84954565,0
+FERG.US,D,20221109,000000,109.393,111.511,109.393,110.636,1086285.2469394,0
+FERG.US,D,20221110,000000,115.856,123.353,115.687,122.697,1693708.7966029,0
+FERG.US,D,20221111,000000,117.158,121.782,116.393,120.28,2822952.9258216,0
+FERG.US,D,20221114,000000,120.728,121.434,119.485,120.221,1075840.7090251,0
+FERG.US,D,20221115,000000,121.911,122.06,119.117,119.753,1088107.6352591,0
+FERG.US,D,20221116,000000,117.765,118.143,115.428,115.876,834331.01013497,0
+FERG.US,D,20221117,000000,114.255,115.18,113.286,114.712,844465.78226423,0
+FERG.US,D,20221118,000000,116.283,117.337,114.961,116.204,850284.95379742,0
+FERG.US,D,20221121,000000,115.18,117.447,114.643,117.228,1012531.8238417,0
+FERG.US,D,20221122,000000,117.964,122.607,117.546,119.823,2500471.6576027,0
+FERG.US,D,20221123,000000,119.674,120.092,118.928,119.565,1581319.1319534,0
+FERG.US,D,20221125,000000,118.699,119.833,118.033,119.773,873741.66614938,0
+FERG.US,D,20221128,000000,118.202,118.232,115.329,116.293,1696870.8213696,0
+FERG.US,D,20221129,000000,113.857,114.683,112.565,113.967,2992023.6947343,0
+FERG.US,D,20221130,000000,112.714,117.128,111.212,116.562,23081889.717668,0
+FERG.US,D,20221201,000000,117.526,119.808,116.85,117.636,3236553.6100285,0
+FERG.US,D,20221202,000000,114.881,116.363,114.097,115.975,3313816.0358014,0
+FERG.US,D,20221205,000000,116.93,117.089,113.45,114.991,4852883.3158225,0
+FERG.US,D,20221206,000000,116.711,121.394,116.452,121.384,9845210.5158318,0
+FERG.US,D,20221207,000000,120.032,124.099,119.316,122.806,8137021.1745115,0
+FERG.US,D,20221208,000000,124.278,125.491,123.194,125.361,4005407.3744849,0
+FERG.US,D,20221209,000000,125.232,127.897,125.232,126.395,3046115.0363467,0
+FERG.US,D,20221212,000000,126.107,128.563,125.779,127.966,3250134.0236498,0
+FERG.US,D,20221213,000000,131.357,132.033,128.613,130.005,3803169.5404458,0
+FERG.US,D,20221214,000000,130.651,131.914,129.428,130.82,6925726.3243817,0
+FERG.US,D,20221215,000000,129.31,129.5,124.98,126.64,7972185,0
+FERG.US,D,20221216,000000,124.3,125.8,122.55,124.33,20326743,0
+FERG.US,D,20221219,000000,124.12,126.04,123.63,125.39,6308994,0
+FERG.US,D,20221220,000000,124.99,124.99,123.22,124.97,5867154,0
+FERG.US,D,20221221,000000,124.48,126.15,123.79,126.09,2119191,0
+FERG.US,D,20221222,000000,124.88,125.03,122.13,124.85,1154545,0
+FERG.US,D,20221223,000000,124.78,125.02,123.88,124.86,1712527,0
+FERG.US,D,20221227,000000,125.43,126.68,125.005,126.51,858671,0
+FERG.US,D,20221228,000000,127,127.465,124.61,124.71,1199804,0
+FERG.US,D,20221229,000000,125.9,127.82,125.58,127.51,879128,0
+FERG.US,D,20221230,000000,126.74,127.35,125.92,126.97,1054836,0
+FERG.US,D,20230103,000000,127.95,129.05,127.13,128.61,1499487,0
+FERG.US,D,20230104,000000,130.86,132.6995,130.53,132,1843340,0
+FERG.US,D,20230105,000000,130.96,134.42,130.29,134.38,2371429,0
+FERG.US,D,20230106,000000,136.11,140.34,135.54,140.34,2187884,0
+FERG.US,D,20230109,000000,140.57,141.96,138.86,139.1,2611408,0
+FERG.US,D,20230110,000000,139.15,140.37,138.86,139.45,1220856,0
+FERG.US,D,20230111,000000,135.97,137.15,134.49,136.77,2372734,0
+FERG.US,D,20230112,000000,137.89,139.65,136.43,138.52,1073166,0
+FERG.US,D,20230113,000000,136.62,139.63,136.495,139.08,1123277,0
+FERG.US,D,20230117,000000,138.49,140.32,137.75,138.39,1480459,0
+FERG.US,D,20230118,000000,140.02,141.06,137.655,137.96,1303422,0
+FERG.US,D,20230119,000000,136.54,136.63,134.18,135.21,1103832,0
+FERG.US,D,20230120,000000,134.1,138,134.1,138,1187280,0
+FERG.US,D,20230123,000000,137,139.08,136.76,138.64,993737,0
+FERG.US,D,20230124,000000,137.94,139.02,137.03,138.53,756176,0
+FERG.US,D,20230125,000000,136.68,138.81,136.33,138.07,594253,0
+FERG.US,D,20230126,000000,139.41,140.27,138.09,139.64,689571,0
+FERG.US,D,20230127,000000,138.42,141.079,137.98,140.32,627849,0
+FERG.US,D,20230130,000000,140.75,141.12,139.53,139.55,746033,0
+FERG.US,D,20230131,000000,139.23,142.51,138.5,142.34,1201999,0
+FERG.US,D,20230201,000000,141.96,145.07,140.33,144.41,1466593,0
+FERG.US,D,20230202,000000,146.58,148.88,145.77,148.88,1924436,0
+FERG.US,D,20230203,000000,145.86,148.52,145.834,147.75,1309557,0
+FERG.US,D,20230206,000000,146.46,146.62,143.605,144.38,954530,0
+FERG.US,D,20230207,000000,143.82,146.16,143.27,145.9,1067861,0
+FERG.US,D,20230208,000000,146.02,146.39,143.465,144.42,810796,0
+FERG.US,D,20230209,000000,145.23,146.9,144.13,144.13,1270483,0
+FERG.US,D,20230210,000000,143.25,144.73,142.47,144.36,1061553,0
+FERG.US,D,20230213,000000,145.22,147.75,145.06,147.04,933050,0
+FERG.US,D,20230214,000000,146.51,147.745,145.35,147.43,1011319,0
+FERG.US,D,20230215,000000,145.41,149.805,145.33,149.61,1190082,0
+FERG.US,D,20230216,000000,147.91,149.56,146.835,148.37,1272802,0
+FERG.US,D,20230217,000000,147.61,148.42,146.6,148.04,921934,0
+FERG.US,D,20230221,000000,145.31,145.56,142.94,143.63,1211768,0
+FERG.US,D,20230222,000000,143.06,143.47,141.8075,143.03,947463,0
+FERG.US,D,20230223,000000,143.98,144.69,142.32,144.65,822771,0
+FERG.US,D,20230224,000000,141.45,142.98,140.89,142.27,1189486,0
+FERG.US,D,20230227,000000,143.13,144.975,143.13,144.27,1307762,0
+FERG.US,D,20230228,000000,143.77,145.5,143.64,144.1,2083777,0
+FERG.US,D,20230301,000000,144.33,144.835,143.1,144.65,1802059,0
+FERG.US,D,20230302,000000,143.68,145.27,142.82,144.59,1328629,0
+FERG.US,D,20230303,000000,145.41,145.7,144.13,144.96,1655765,0
+FERG.US,D,20230306,000000,143.2,145.1914,142.47,143.58,2134744,0
+FERG.US,D,20230307,000000,138.96,141.13,137.28,138.33,2642921,0
+FERG.US,D,20230308,000000,138.98,140.48,138.9,140.03,1179717,0
+FERG.US,D,20230309,000000,139.48,140.15,136.98,137.16,963763,0
+FERG.US,D,20230310,000000,137.79,137.94,133.83,135,1466989,0
+FERG.US,D,20230313,000000,132.75,137.04,132.5,134.27,2648013,0
+FERG.US,D,20230314,000000,133.25,136.09,132.43,134.2,1547730,0
+FERG.US,D,20230315,000000,131.3,131.85,127.25,129.01,2084039,0
+FERG.US,D,20230316,000000,127.43,130.32,127.09,129.33,1418083,0
+FERG.US,D,20230317,000000,129.13,130.005,127.64,128.37,1945571,0
+FERG.US,D,20230320,000000,129.48,132.15,129.4,131.13,998549,0
+FERG.US,D,20230321,000000,133.5,134.12,132.37,133.58,1065179,0
+FERG.US,D,20230322,000000,132.37,133.88,130.16,130.29,859755,0
+FERG.US,D,20230323,000000,130.57,132.51,129.82,130.98,1485301,0
+FERG.US,D,20230324,000000,129.32,129.74,127.49,129.47,979159,0
+FERG.US,D,20230327,000000,129.57,130.41,129.03,129.93,1041867,0
+FERG.US,D,20230328,000000,130.65,132.625,130.29,130.45,888335,0
+FERG.US,D,20230329,000000,132.12,132.34,130.78,131.62,906920,0
+FERG.US,D,20230330,000000,132.61,132.88,131.37,131.52,1022064,0
+FERG.US,D,20230331,000000,132.43,133.84,131.73,133.75,1507863,0
+FERG.US,D,20230403,000000,133.56,134.335,132.25,132.8,1063196,0
+FERG.US,D,20230404,000000,133.11,133.26,127.68,128.24,1197502,0
+FERG.US,D,20230405,000000,126.32,126.54,123.71,124.52,1762359,0
+FERG.US,D,20230406,000000,123.7,124.86,123.17,124.73,1138235,0
+FERG.US,D,20230410,000000,124.16,125.52,123.705,125.18,637512,0
+FERG.US,D,20230411,000000,125.92,126.79,125.76,125.99,1020534,0
+FERG.US,D,20230412,000000,128.57,128.63,126.65,127.48,1026941,0
+FERG.US,D,20230413,000000,126.79,128.91,126.18,128.47,1008555,0
+FERG.US,D,20230414,000000,128.65,130.28,128.65,129.62,1116190,0
+FERG.US,D,20230417,000000,130.09,131.35,130.09,131.35,1178483,0
+FERG.US,D,20230418,000000,131.48,132.66,131.06,132.61,1081477,0
+FERG.US,D,20230419,000000,130.83,134.13,130.75,133.44,1108493,0
+FERG.US,D,20230420,000000,133.12,137.275,133.1,136.17,2057239,0
+FERG.US,D,20230421,000000,136.34,137.18,135.69,136.92,1273042,0
+FERG.US,D,20230424,000000,137.31,139.05,137.11,137.94,1138760,0
+FERG.US,D,20230425,000000,136.37,136.77,134.77,135.2,1310227,0
+FERG.US,D,20230426,000000,134.6,135.565,133.79,133.83,1254089,0
+FERG.US,D,20230427,000000,134.74,138.28,134.555,138.19,1272333,0
+FERG.US,D,20230428,000000,139.88,141.59,139.51,140.82,1278997,0
+FERG.US,D,20230501,000000,141.57,142.825,140.95,142.03,1271347,0
+FERG.US,D,20230502,000000,139.475,139.82,137.59,138.41,1412329,0
+FERG.US,D,20230503,000000,139.13,140.82,139.11,139.5,1086939,0
+FERG.US,D,20230504,000000,140.69,140.94,137.12,137.68,844462,0
+FERG.US,D,20230505,000000,138.59,139.77,138.54,139.51,803822,0
+FERG.US,D,20230508,000000,139.64,141.5,139.32,140.82,804631,0
+FERG.US,D,20230509,000000,142,144.52,141.47,144.39,1783880,0
+FERG.US,D,20230510,000000,145.59,145.81,143.16,144.89,950961,0
+FERG.US,D,20230511,000000,143.61,145.59,143.49,145.23,850983,0
+FERG.US,D,20230512,000000,144.87,145.54,143.38,144.4,1079955,0
+FERG.US,D,20230515,000000,146.26,148,145.74,147.44,1365494,0
+FERG.US,D,20230516,000000,146.76,147.485,145.22,145.49,1481712,0
+FERG.US,D,20230517,000000,145.22,147.02,144.62,146.72,1394921,0
+FERG.US,D,20230518,000000,147.17,149.89,146.5,149.85,1135677,0
+FERG.US,D,20230519,000000,148.95,149.67,147.8,148.55,1176991,0
+FERG.US,D,20230522,000000,148.56,151,148.22,150.5,1392171,0
+FERG.US,D,20230523,000000,147.66,147.88,144.44,144.67,1767934,0
+FERG.US,D,20230524,000000,143.67,144.65,142.27,143.81,1658659,0
+FERG.US,D,20230525,000000,144.41,145.36,143.39,143.88,1095500,0
+FERG.US,D,20230526,000000,145.18,147.95,144.68,147.66,1271697,0
+FERG.US,D,20230530,000000,149.51,149.82,146.48,146.55,1270179,0
+FERG.US,D,20230531,000000,147.91,148.05,143.615,144.91,4142877,0
+FERG.US,D,20230601,000000,146.08,146.28,143.93,145.59,1104870,0
+FERG.US,D,20230602,000000,146.89,147.92,146.29,147.76,1491889,0
+FERG.US,D,20230605,000000,146.88,147.82,144.54,146.95,1384186,0
+FERG.US,D,20230606,000000,143.94,149.835,143.885,147.14,1606296,0
+FERG.US,D,20230607,000000,148.88,149.535,146.34,146.63,1620669,0
+FERG.US,D,20230608,000000,147.03,147.34,144.75,144.87,1491169,0
+FERG.US,D,20230609,000000,144.99,145.65,144.08,144.57,1242388,0
+FERG.US,D,20230612,000000,145.29,146.29,144.59,146.23,1091417,0
+FERG.US,D,20230613,000000,147.5,148.73,146.43,148.45,1333295,0
+FERG.US,D,20230614,000000,148.94,150.72,148.41,150.03,1337543,0
+FERG.US,D,20230615,000000,149.6,152.19,148.98,151.88,1193226,0
+FERG.US,D,20230616,000000,150.3,152.1,149.635,151.07,2121886,0
+FERG.US,D,20230620,000000,148.56,150.44,148.2324,150.2,1544951,0
+FERG.US,D,20230621,000000,150.61,153.455,150.16,152.8,1701442,0
+FERG.US,D,20230622,000000,152.34,153.73,151.24,152.87,1998738,0
+FERG.US,D,20230623,000000,151.53,153.06,148.53,150.62,13312428,0
+FERG.US,D,20230626,000000,149.33,152.015,149.31,150.69,1089298,0
+FERG.US,D,20230627,000000,152.33,154.435,152.24,154,1045560,0
+FERG.US,D,20230628,000000,154.75,155.59,153.3652,154.05,1339708,0
+FERG.US,D,20230629,000000,153.76,156.35,153.57,156.14,1255970,0
+FERG.US,D,20230630,000000,157.95,158.54,157.17,157.31,1194387,0
+FERG.US,D,20230703,000000,156.6,157.58,155.385,157.24,577860,0
+FERG.US,D,20230705,000000,156.24,156.975,155.73,156.28,1112823,0
+FERG.US,D,20230706,000000,154.78,154.99,150.6379,151.5,1484700,0
+FERG.US,D,20230707,000000,151.53,155.2,151.26,154.79,1657356,0
+FERG.US,D,20230710,000000,154.71,156.09,154.35,155.21,951290,0
+FERG.US,D,20230711,000000,156.08,158.99,156.02,158.54,1317788,0
+FERG.US,D,20230712,000000,161.04,161.61,159.855,160.72,1259628,0
+FERG.US,D,20230713,000000,162.2,162.44,160.6,162.03,900375,0
+FERG.US,D,20230714,000000,162.66,162.785,160.39,160.88,795578,0
+FERG.US,D,20230717,000000,159.93,160.84,159.493,159.57,1292964,0
+FERG.US,D,20230718,000000,159.56,160.05,158.46,158.88,869316,0
+FERG.US,D,20230719,000000,158.54,158.79,156.85,157.92,1075119,0
+FERG.US,D,20230720,000000,157.85,158.22,156.53,157.27,1031251,0
+FERG.US,D,20230721,000000,158.17,158.24,156.5,157.9,770290,0
+FERG.US,D,20230724,000000,157.9,160,157.76,159.58,920254,0
+FERG.US,D,20230725,000000,159.41,161.08,159.112,160.98,1055516,0
+FERG.US,D,20230726,000000,160,161.195,159.36,160.69,1136548,0
+FERG.US,D,20230727,000000,161.99,163.91,161.02,162.04,1020140,0
+FERG.US,D,20230728,000000,161.8,162.19,159.98,160.94,1022975,0
+FERG.US,D,20230731,000000,160.13,161.62,159.78,161.62,899103,0
+FERG.US,D,20230801,000000,159.65,162.57,159.58,162.21,782275,0
+FERG.US,D,20230802,000000,160.11,160.87,159.3064,159.75,966974,0
+FERG.US,D,20230803,000000,158.14,159.63,157.4,158.7,816259,0
+FERG.US,D,20230804,000000,159.59,160.625,158.435,158.75,678431,0
+FERG.US,D,20230807,000000,160.55,162.425,160.105,161.49,789875,0
+FERG.US,D,20230808,000000,160.48,160.94,158.72,160.72,629371,0
+FERG.US,D,20230809,000000,160.82,160.82,158.93,159.01,638044,0
+FERG.US,D,20230810,000000,159.77,161.66,158.47,158.73,601213,0
+FERG.US,D,20230811,000000,158.83,160.27,158.4225,159.96,554591,0
+FERG.US,D,20230814,000000,158.89,161.54,158.63,161.38,1127081,0
+FERG.US,D,20230815,000000,161.22,161.93,159.25,160.27,815888,0
+FERG.US,D,20230816,000000,160.13,161.77,158.46,159.06,610963,0
+FERG.US,D,20230817,000000,158.82,159.81,155.17,155.54,565451,0
+FERG.US,D,20230818,000000,154.41,155.46,153.615,155.3,1030407,0
+FERG.US,D,20230821,000000,155.26,156,153.31,154.55,802365,0
+FERG.US,D,20230822,000000,156.1,156.47,154.91,155.07,714356,0
+FERG.US,D,20230823,000000,154.64,157.63,154.07,157.63,561715,0
+FERG.US,D,20230824,000000,157.41,158.26,154.92,154.98,643208,0
+FERG.US,D,20230825,000000,155.42,156.81,154.47,156.3,775314,0
+FERG.US,D,20230828,000000,156.75,158.745,156.73,157.54,438287,0
+FERG.US,D,20230829,000000,157.36,159.65,156.64,159.64,677111,0
+FERG.US,D,20230830,000000,160.78,162.98,160.47,162.6,579719,0
+FERG.US,D,20230831,000000,163.4,164,161.47,161.56,1151529,0
+FERG.US,D,20230901,000000,163.42,163.88,161.46,162.23,1025243,0
+FERG.US,D,20230905,000000,160.26,160.6,156.5,157.45,834435,0
+FERG.US,D,20230906,000000,157.57,157.83,154.91,156.07,911429,0
+FERG.US,D,20230907,000000,155.11,155.17,153.13,153.55,1063261,0
+FERG.US,D,20230908,000000,154.59,155.05,153.5,153.95,693733,0
+FERG.US,D,20230911,000000,154.51,156.22,154.435,156.04,597529,0
+FERG.US,D,20230912,000000,154.9,156.3,153.93,154.39,510084,0
+FERG.US,D,20230913,000000,154.09,155.47,153.37,154.02,744527,0
+FERG.US,D,20230914,000000,153.93,155.33,153.93,155.28,674656,0
+FERG.US,D,20230915,000000,154.47,155,153.34,153.5,2009810,0
+FERG.US,D,20230918,000000,153.64,155.04,153.14,153.74,668152,0
+FERG.US,D,20230919,000000,155.05,155.05,152.74,153.95,1007229,0
+FERG.US,D,20230920,000000,154.4,155.42,152.34,152.37,1061188,0
+FERG.US,D,20230921,000000,151.35,151.5183,149.39,149.97,943823,0
+FERG.US,D,20230922,000000,149.72,151.135,149.46,150.56,984125,0
+FERG.US,D,20230925,000000,149.8,151.98,149.59,151.11,1226508,0
+FERG.US,D,20230926,000000,156.73,158.87,154.985,158.25,2689894,0
+FERG.US,D,20230927,000000,159.85,164.065,159.42,163.37,1946232,0
+FERG.US,D,20230928,000000,164.05,170.265,164.05,168,1676620,0
+FERG.US,D,20230929,000000,167.9,167.9,164.17,164.47,1601687,0
+FERG.US,D,20231002,000000,164.09,165.3,162.31,163.35,1166688,0
+FERG.US,D,20231003,000000,163.18,163.74,159.54,160.45,1486136,0
+FERG.US,D,20231004,000000,159.66,162.09,159.39,161.87,1336069,0
+FERG.US,D,20231005,000000,161.43,162.9,160.6672,161.2,1159582,0
+FERG.US,D,20231006,000000,161.08,164.16,161.08,163.18,1560091,0
+FERG.US,D,20231009,000000,162.66,166.58,162.01,166.47,1459535,0
+FERG.US,D,20231010,000000,166.89,169.69,166.41,166.84,1723619,0
+FERG.US,D,20231011,000000,166.71,169.73,166.46,169.57,1086023,0
+FERG.US,D,20231012,000000,170.41,171.059,166.87,168.33,1495411,0
+FERG.US,D,20231013,000000,169.19,170.84,167.33,167.74,2135988,0
+FERG.US,D,20231016,000000,166.39,166.55,162.83,164.28,1865354,0
+FERG.US,D,20231017,000000,163.08,168.74,163.08,167.58,1237477,0
+FERG.US,D,20231018,000000,166.01,166.01,159.69,159.83,1179056,0
+FERG.US,D,20231019,000000,158.39,159.2,154.87,155.29,1495392,0
+FERG.US,D,20231020,000000,155.33,155.8975,153.18,153.4,894839,0
+FERG.US,D,20231023,000000,154,154.48,152.15,152.35,831065,0
+FERG.US,D,20231024,000000,152.93,153.64,152.24,152.86,1000466,0
+FERG.US,D,20231025,000000,152.31,152.925,151.31,152.19,975096,0
+FERG.US,D,20231026,000000,151.93,153.725,151.63,152.61,1344710,0
+FERG.US,D,20231027,000000,153.17,153.78,151.1201,151.72,723123,0
+FERG.US,D,20231030,000000,152.3,154.59,152.2,153.79,972299,0
+FERG.US,D,20231031,000000,147.68,150.56,147.62,150.2,2321396,0
+FERG.US,D,20231101,000000,149.66,153.73,149.08,153.59,1790928,0
+FERG.US,D,20231102,000000,156.52,157.53,155.39,155.98,1090993,0
+FERG.US,D,20231103,000000,156.77,159.1,156.77,157.28,756947,0
+FERG.US,D,20231106,000000,157.08,157.53,155.945,156.86,617724,0
+FERG.US,D,20231107,000000,156.41,157.04,155.81,156.58,717247,0
+FERG.US,D,20231108,000000,154.7,156.69,154.61,156.47,1427367,0
+FERG.US,D,20231109,000000,157.57,158.54,156.225,156.81,1247426,0
+FERG.US,D,20231110,000000,156.82,160.03,156.395,159.94,912846,0
+FERG.US,D,20231113,000000,159.2,160.87,159.2,160.5,633165,0
+FERG.US,D,20231114,000000,162.61,167.24,162.61,164.81,1134717,0
+FERG.US,D,20231115,000000,164.92,166.71,163.24,163.76,1100968,0
+FERG.US,D,20231116,000000,163.03,165.08,163.03,165.06,1277008,0
+FERG.US,D,20231117,000000,165.18,166.72,164.86,166.48,856960,0
+FERG.US,D,20231120,000000,165.65,166.06,164.22,165.8,1134587,0
+FERG.US,D,20231121,000000,165.51,167.045,165.21,166.68,900905,0
+FERG.US,D,20231122,000000,165.39,167.99,164.9,167.21,884440,0
+FERG.US,D,20231124,000000,167.31,168.6,167.305,167.74,332898,0
+FERG.US,D,20231127,000000,167.77,169.215,167.5924,168.6,860730,0
+FERG.US,D,20231128,000000,168.51,168.72,166.21,167.32,972455,0
+FERG.US,D,20231129,000000,168.4,169.33,167.695,168.68,1323670,0
+FERG.US,D,20231130,000000,167.7,171.53,167.59,171.34,2184507,0
+FERG.US,D,20231201,000000,171.3,173.14,170.29,172.41,1419680,0
+FERG.US,D,20231204,000000,168.24,169.885,167.0901,168.25,1925009,0
+FERG.US,D,20231205,000000,172.79,176.48,171.9042,174.1,1982796,0
+FERG.US,D,20231206,000000,173.96,176.01,173.67,174.68,1478745,0
+FERG.US,D,20231207,000000,175.79,178.72,175.42,178.66,1147168,0
+FERG.US,D,20231208,000000,177.75,181.37,177.75,180.65,1397353,0
+FERG.US,D,20231211,000000,181.38,182.94,181.3,182.5,1519376,0
+FERG.US,D,20231212,000000,182.28,183.46,181.85,182.95,840422,0
+FERG.US,D,20231213,000000,182.99,184.59,180.98,184.02,1004786,0
+FERG.US,D,20231214,000000,185.39,190.1575,185.3,189.06,1412482,0
+FERG.US,D,20231215,000000,187.38,190.5699,186.915,188.91,1628698,0
+FERG.US,D,20231218,000000,189.17,189.5,187.595,188.32,996260,0
+FERG.US,D,20231219,000000,189.83,190.69,188.9825,189.13,1587156,0
+FERG.US,D,20231220,000000,189.12,190.12,186.91,186.92,629447,0
+FERG.US,D,20231221,000000,188.73,190.25,188.12,190,603342,0
+FERG.US,D,20231222,000000,190.9,192.23,190.34,192.12,612955,0
+FERG.US,D,20231226,000000,192.66,194.03,192.48,192.61,417688,0
+FERG.US,D,20231227,000000,192.6,193.92,192.44,193.26,466672,0
+FERG.US,D,20231228,000000,194.05,194.05,192.52,193.12,439935,0
+FERG.US,D,20231229,000000,192.3,194.13,191.94,193.07,468622,0
+FERG.US,D,20240102,000000,190.59,190.59,186.93,188.61,1113070,0
+FERG.US,D,20240103,000000,185.93,186.5,183.74,184.06,1063185,0
+FERG.US,D,20240104,000000,186.19,187.26,184.7,186.47,928558,0
+FERG.US,D,20240105,000000,185.53,187.74,184.87,187.15,689802,0
+FERG.US,D,20240108,000000,186.28,187.17,185.61,187.09,1019178,0
+FERG.US,D,20240109,000000,185.05,187.15,184.37,187.14,635666,0
+FERG.US,D,20240110,000000,186.35,187.69,186.17,187.14,608732,0
+FERG.US,D,20240111,000000,187.44,187.8,184.6,186.39,822909,0
+FERG.US,D,20240112,000000,187.84,188.23,185.98,187.17,467563,0
+FERG.US,D,20240116,000000,184.98,187.29,184.53,186.21,815732,0
+FERG.US,D,20240117,000000,184.64,185.49,184.15,184.65,687573,0
+FERG.US,D,20240118,000000,187.27,189.4,187.1,189.35,990793,0
+FERG.US,D,20240119,000000,189.52,189.91,187.85,189.61,682890,0
+FERG.US,D,20240122,000000,189.62,191.58,189.37,191.53,1118034,0
+FERG.US,D,20240123,000000,189.91,190.37,187.9,189.71,1220632,0
+FERG.US,D,20240124,000000,191.01,191.77,186.945,187.05,1107690,0
+FERG.US,D,20240125,000000,187.25,188.99,187.25,188.81,737917,0
+FERG.US,D,20240126,000000,189.56,190.015,187.32,187.92,920727,0
+FERG.US,D,20240129,000000,187.54,189.3,187.54,189.3,1348480,0
+FERG.US,D,20240130,000000,189.62,191.53,189.62,190.86,669459,0
+FERG.US,D,20240131,000000,189.53,190.41,187.48,187.86,969482,0
+FERG.US,D,20240201,000000,189.6,191.7,189.02,191.68,696385,0
+FERG.US,D,20240202,000000,189.95,192.67,189.025,191.96,760986,0
+FERG.US,D,20240205,000000,189.99,189.995,187.63,189.7,632603,0
+FERG.US,D,20240206,000000,190.32,192.91,190.25,192.8,856387,0
+FERG.US,D,20240207,000000,194.03,195,193.06,193.82,1085448,0
+FERG.US,D,20240208,000000,194.32,197.89,193.33,197.64,1012070,0
+FERG.US,D,20240209,000000,196.83,199.52,196.77,198.66,1533119,0
+FERG.US,D,20240212,000000,198.81,199,197.14,198,1119459,0
+FERG.US,D,20240213,000000,192.5,193.77,190.32,191.13,1379191,0
+FERG.US,D,20240214,000000,193.58,193.79,192.01,193.55,938577,0
+FERG.US,D,20240215,000000,194.6,198.59,193.53,198.39,1220842,0
+FERG.US,D,20240216,000000,197.96,200.55,197.67,198.99,1367636,0
+FERG.US,D,20240220,000000,197.5,202.57,197.05,202.07,1785698,0
+FERG.US,D,20240221,000000,201.11,203.45,200.67,201.81,1137284,0
+FERG.US,D,20240222,000000,203.15,207.4815,203.15,207.24,950794,0
+FERG.US,D,20240223,000000,208.05,208.28,205.48,207.56,1075291,0
+FERG.US,D,20240226,000000,208.79,211.06,208.11,210.93,1016627,0
+FERG.US,D,20240227,000000,211.3,211.48,208.9013,209.71,1155968,0
+FERG.US,D,20240228,000000,209.89,212.24,209.75,211.95,1020397,0
+FERG.US,D,20240229,000000,208.67,211.66,207.38,211.45,2441201,0
+FERG.US,D,20240301,000000,212.73,214.77,211.6,214.43,1197192,0
+FERG.US,D,20240304,000000,212.32,217.32,211.73,215.55,1717368,0
+FERG.US,D,20240305,000000,206.7,208.2,200.24,201.07,3068623,0
+FERG.US,D,20240306,000000,203.11,203.92,199.805,201.5,1951160,0
+FERG.US,D,20240307,000000,200.87,202.76,199.61,202.36,1346185,0
+FERG.US,D,20240308,000000,201.09,201.905,198.39,198.75,1809768,0
+FERG.US,D,20240311,000000,198.29,198.99,195.93,198.87,1283947,0
+FERG.US,D,20240312,000000,199.26,205.01,198.64,203.73,1474461,0
+FERG.US,D,20240313,000000,204.57,206.7898,203.34,205.98,1398231,0
+FERG.US,D,20240314,000000,207.81,209.28,203.91,205.87,1099820,0
+FERG.US,D,20240315,000000,207.01,208.09,205.685,207.53,1494602,0
+FERG.US,D,20240318,000000,207.01,209.745,206.6,206.76,946749,0
+FERG.US,D,20240319,000000,208.96,214.85,208.89,214.71,1458451,0
+FERG.US,D,20240320,000000,214.74,217.46,214.5,216.95,945317,0
+FERG.US,D,20240321,000000,216.09,221.7,216.09,221.16,1383015,0
+FERG.US,D,20240322,000000,221,222.39,220.67,221.27,749391,0
+FERG.US,D,20240325,000000,220.92,221.95,217.83,217.84,1075826,0
+FERG.US,D,20240326,000000,217.11,220.68,216.46,219.34,910821,0
+FERG.US,D,20240327,000000,221.33,221.56,218.515,218.95,891961,0
+FERG.US,D,20240328,000000,219.29,220.04,218.36,218.43,682152,0
+FERG.US,D,20240401,000000,219.06,219.07,217.09,217.28,580764,0
+FERG.US,D,20240402,000000,215.9,217.65,214.73,216.89,700855,0
+FERG.US,D,20240403,000000,216.13,219.25,215.95,218.53,899663,0
+FERG.US,D,20240404,000000,220.56,223.7,218.85,221.33,2171683,0
+FERG.US,D,20240405,000000,220.83,223.86,220.83,223.85,898003,0
+FERG.US,D,20240408,000000,224.6,224.86,222.91,223.58,1053451,0
+FERG.US,D,20240409,000000,224.15,224.21,219.91,222.05,1635231,0
+FERG.US,D,20240410,000000,217.34,221.97,216.74,220.45,1445957,0
+FERG.US,D,20240411,000000,218.64,219.31,215.775,218.26,1552073,0
+FERG.US,D,20240412,000000,216.34,217.89,215.35,216.32,938978,0
+FERG.US,D,20240415,000000,219.71,220.39,212.91,215.01,2528746,0
+FERG.US,D,20240416,000000,214.01,216.09,213.08,215.4,1273088,0
+FERG.US,D,20240417,000000,216.18,216.18,210.49,211.44,1163797,0
+FERG.US,D,20240418,000000,210.57,213.22,208.86,209.54,813875,0
+FERG.US,D,20240419,000000,210.15,211.19,208.29,208.8,685521,0
+FERG.US,D,20240422,000000,209.16,209.94,207.195,208.19,1134817,0
+FERG.US,D,20240423,000000,210.17,212.8699,209.05,211.9,732585,0
+FERG.US,D,20240424,000000,210.72,213.64,209.07,209.19,1076110,0
+FERG.US,D,20240425,000000,207.43,213.97,205.07,212.83,1216460,0
+FERG.US,D,20240426,000000,213.43,214.585,212.49,213.33,944542,0
+FERG.US,D,20240429,000000,215.23,215.93,212.96,215.16,697342,0
+FERG.US,D,20240430,000000,214.54,215.17,209.87,209.9,1332817,0
+FERG.US,D,20240501,000000,210.52,214.48,209.615,211.43,777135,0
+FERG.US,D,20240502,000000,213.26,213.86,210.84,213.29,1026380,0
+FERG.US,D,20240503,000000,216.38,219.2,215.9,217.17,836882,0
+FERG.US,D,20240506,000000,218.53,219,216.73,218.66,703519,0
+FERG.US,D,20240507,000000,218.96,220.31,218.465,218.97,927228,0
+FERG.US,D,20240508,000000,219.59,220.06,218.4701,219.53,613162,0
+FERG.US,D,20240509,000000,220.18,221.815,218.81,220.52,593874,0
+FERG.US,D,20240510,000000,222.41,222.57,220.56,221.53,543604,0
+FERG.US,D,20240513,000000,222.44,222.5,219.67,219.69,636974,0
+FERG.US,D,20240514,000000,218.83,219.27,217.27,218.75,776276,0
+FERG.US,D,20240515,000000,218.6,220.82,218.07,220.73,720551,0
+FERG.US,D,20240516,000000,219.14,220.74,211.71,211.79,1418719,0
+FERG.US,D,20240517,000000,211.66,213.32,210.215,210.7,1120686,0
+FERG.US,D,20240520,000000,211.21,212.905,211.105,212.56,722889,0
+FERG.US,D,20240521,000000,212.34,212.35,210.195,211.91,598114,0
+FERG.US,D,20240522,000000,209.95,211.945,209.25,210.14,1110243,0
+FERG.US,D,20240523,000000,212.01,212.0225,206.41,207.43,943375,0
+FERG.US,D,20240524,000000,208.27,209.5,206.825,208.28,633668,0
+FERG.US,D,20240528,000000,208.57,209.43,204.82,205.39,1254608,0
+FERG.US,D,20240529,000000,203.51,204.27,202.82,203.53,1095647,0
+FERG.US,D,20240530,000000,203.93,205.61,203.445,205.22,1202985,0
+FERG.US,D,20240531,000000,205.83,205.91,201.52,205.74,2771360,0
+FERG.US,D,20240603,000000,207.7,207.7,201.12,202.88,1745296,0
+FERG.US,D,20240604,000000,201.48,204.01,195.22,196.96,2591285,0
+FERG.US,D,20240605,000000,198.81,201.73,198.2,201.54,1157086,0
+FERG.US,D,20240606,000000,201.47,203.54,199.38,199.86,748091,0
+FERG.US,D,20240607,000000,198.58,201.235,198.35,198.68,1098394,0
+FERG.US,D,20240610,000000,197.4,200.25,196.67,200.07,1468082,0
+FERG.US,D,20240611,000000,200.13,201.94,198.425,201.8,1341294,0
+FERG.US,D,20240612,000000,206.71,210.12,206.41,208.81,1332128,0
+FERG.US,D,20240613,000000,207.99,208.85,206.1,208.39,1029712,0
+FERG.US,D,20240614,000000,204.02,204.77,200.05,201.47,1310743,0
+FERG.US,D,20240617,000000,200.67,201.97,199.16,200.92,1117236,0
+FERG.US,D,20240618,000000,201.2,202.97,200.08,202.22,919684,0
+FERG.US,D,20240620,000000,200.54,201.65,195.22,196.37,1283932,0
+FERG.US,D,20240621,000000,194.2,195.98,193.02,195.86,2557188,0
+FERG.US,D,20240624,000000,196.4,197,195.04,195.37,885523,0
+FERG.US,D,20240625,000000,192.59,193.04,189.86,192.04,1474374,0
+FERG.US,D,20240626,000000,190.94,191.33,189.905,190.98,1198452,0
+FERG.US,D,20240627,000000,191.1,194.2,189.85,193.46,1471961,0
+FERG.US,D,20240628,000000,193.46,194.99,191.91,193.65,1657065,0
+FERG.US,D,20240701,000000,193.02,193.975,189.26,190.01,1115013,0
+FERG.US,D,20240702,000000,187.79,190.96,187.7,190.83,1116467,0
+FERG.US,D,20240703,000000,190.52,192.265,189.47,189.97,575307,0
+FERG.US,D,20240705,000000,189.48,191.34,188.79,190.82,1311647,0
+FERG.US,D,20240708,000000,191.2,191.9,189.9,190.66,879391,0
+FERG.US,D,20240709,000000,189.88,190.045,187.75,188,991235,0
+FERG.US,D,20240710,000000,189.7,191.64,187.89,191.6,999213,0
+FERG.US,D,20240711,000000,196.29,198.17,195.36,195.51,1452290,0
+FERG.US,D,20240712,000000,197.72,204.74,196.93,204,2010711,0
+FERG.US,D,20240715,000000,203.73,206.65,203.51,205.74,1312703,0
+FERG.US,D,20240716,000000,207.97,216.32,207.4,216.13,2086010,0
+FERG.US,D,20240717,000000,215.22,215.57,210.535,210.81,1265547,0
+FERG.US,D,20240718,000000,210.16,214.93,208.73,209.64,763632,0
+FERG.US,D,20240719,000000,208.61,209.37,206.46,207.37,718118,0
+FERG.US,D,20240722,000000,208.25,211.44,206.46,210.64,821981,0
+FERG.US,D,20240723,000000,211.29,213.09,211.06,212.2,702581,0
+FERG.US,D,20240724,000000,209.47,213.77,208.31,208.36,1309806,0
+FERG.US,D,20240725,000000,206.55,214.79,206.55,213.15,1130999,0
+FERG.US,D,20240726,000000,215.64,220.96,215.25,218.54,1065715,0
+FERG.US,D,20240729,000000,218.86,219.805,216.14,218.2,848301,0
+FERG.US,D,20240730,000000,217.91,220,216.46,218.74,879087,0
+FERG.US,D,20240731,000000,220.68,225.625,219.67,222.65,918250,0
+FERG.US,D,20240801,000000,221.83,223.5875,213.22,216.33,1090964,0
+FERG.US,D,20240802,000000,211.28,212.34,201.94,205.4,1322668,0
+FERG.US,D,20240805,000000,199.77,202.44,195.625,197.27,1458814,0
+FERG.US,D,20240806,000000,195.35,202.88,194.1,199.9,1134557,0
+FERG.US,D,20240807,000000,202.98,203.75,194.49,194.52,1002356,0
+FERG.US,D,20240808,000000,196.76,199.76,196.04,197.35,1342822,0
+FERG.US,D,20240809,000000,196.74,198.69,194.71,198.46,803431,0
+FERG.US,D,20240812,000000,198.09,198.7,193.88,195.83,1259221,0
+FERG.US,D,20240813,000000,196.4,203.66,195.86,203.05,1252514,0
+FERG.US,D,20240814,000000,203.24,205.2,201.705,204.11,845661,0
+FERG.US,D,20240815,000000,206,210.63,206,209.97,937798,0
+FERG.US,D,20240816,000000,208.53,209.84,206.04,206.07,596172,0
+FERG.US,D,20240819,000000,207.29,207.87,205.18,206.75,571390,0
+FERG.US,D,20240820,000000,207.14,208.89,206.17,206.55,419208,0
+FERG.US,D,20240821,000000,206.3,211.9,206.3,211.63,897052,0
+FERG.US,D,20240822,000000,212.29,213.02,208.67,209.09,462932,0
+FERG.US,D,20240823,000000,210.43,214.34,209.51,214.33,756926,0
+FERG.US,D,20240826,000000,216.76,219.95,215.42,215.68,607144,0
+FERG.US,D,20240827,000000,213.93,213.93,208.69,209,853458,0
+FERG.US,D,20240828,000000,206.72,208.05,203.24,203.35,1447236,0
+FERG.US,D,20240829,000000,204.09,206.5505,201.27,204.99,1125193,0
+FERG.US,D,20240830,000000,205.11,206.01,202.73,205.71,1360590,0
+FERG.US,D,20240903,000000,204.05,206.06,201.04,202.35,943246,0
+FERG.US,D,20240904,000000,197.32,197.36,192.365,195.62,1519464,0
+FERG.US,D,20240905,000000,193.45,194.24,190.31,193.13,1160246,0
+FERG.US,D,20240906,000000,194.3,196.24,189.92,190.2,1508726,0
+FERG.US,D,20240909,000000,191.75,191.94,185.49,185.87,2544258,0
+FERG.US,D,20240910,000000,187.64,190.23,186.97,189.65,3751537,0
+FERG.US,D,20240911,000000,186.68,189.32,183.63,188.58,2006179,0
+FERG.US,D,20240912,000000,186.24,190.39,186.24,190.18,2149784,0
+FERG.US,D,20240913,000000,191.52,193.6,190.52,193.07,1957655,0
+FERG.US,D,20240916,000000,196.03,198.42,195.08,197.22,2447607,0
+FERG.US,D,20240917,000000,200.88,207.59,199.895,207.06,2966866,0
+FERG.US,D,20240918,000000,206.84,208.72,201.38,205.52,2093865,0
+FERG.US,D,20240919,000000,211.61,213.4,206.71,208.18,1813333,0
+FERG.US,D,20240920,000000,203.15,205,196.52,196.52,7309681,0
+FERG.US,D,20240923,000000,199.25,201.72,198.5,200.16,2020227,0
+FERG.US,D,20240924,000000,200.88,205.26,200.57,201.12,2150407,0
+FERG.US,D,20240925,000000,202.14,204.98,199.38,199.48,1493944,0
+FERG.US,D,20240926,000000,201.64,204.285,199.95,201.94,3461954,0
+FERG.US,D,20240927,000000,202.22,203.75,200.59,201.86,1448025,0
+FERG.US,D,20240930,000000,198.72,199.035,195.61,198.57,2089409,0
+FERG.US,D,20241001,000000,199.23,199.88,195,199.51,1299883,0
+FERG.US,D,20241002,000000,196.46,199.23,195.85,195.89,982032,0
+FERG.US,D,20241003,000000,194.05,194.59,190.08,191.7,2125987,0
+FERG.US,D,20241004,000000,192.3,194.96,189.59,194.95,2647205,0
+FERG.US,D,20241007,000000,192.63,195.08,191.81,194.92,1316521,0
+FERG.US,D,20241008,000000,194.16,195.94,192.92,194.73,1413283,0
+FERG.US,D,20241009,000000,195.26,198.71,194.83,197.6,1659659,0
+FERG.US,D,20241010,000000,194.48,199.11,194.48,198.09,1670919,0
+FERG.US,D,20241011,000000,198.25,199.43,196.88,198.69,1903785,0
+FERG.US,D,20241014,000000,199.84,201.88,198.72,201.38,1163014,0
+FERG.US,D,20241015,000000,202,203.26,200.06,200.09,1253064,0
+FERG.US,D,20241016,000000,200.88,203.69,200.77,202.81,1587097,0
+FERG.US,D,20241017,000000,203.7,205.26,201.25,205.1,1094743,0
+FERG.US,D,20241018,000000,204.27,206.08,203.22,204.48,1329353,0
+FERG.US,D,20241021,000000,203.52,204.305,198.91,199.67,1352771,0
+FERG.US,D,20241022,000000,197.39,198.77,195,195.99,1206140,0
+FERG.US,D,20241023,000000,194.94,197.14,193.88,195.49,662012,0
+FERG.US,D,20241024,000000,195.83,199.69,195.49,198.42,1630112,0
+FERG.US,D,20241025,000000,199.54,200.09,195.91,196.23,683483,0
+FERG.US,D,20241028,000000,197.64,200.99,197.19,197.25,941742,0
+FERG.US,D,20241029,000000,194.12,195.75,192.765,195.06,2092114,0
+FERG.US,D,20241030,000000,195.36,198.825,194.57,197.06,1047162,0
+FERG.US,D,20241031,000000,199,199.865,196.25,196.74,1255724,0
+FERG.US,D,20241101,000000,198.19,200.095,197.71,197.98,1631771,0
+FERG.US,D,20241104,000000,197.58,201.59,197.07,198.14,1332311,0
+FERG.US,D,20241105,000000,197.73,202.29,197.35,202.11,997750,0
+FERG.US,D,20241106,000000,210,214.96,207.935,210.92,2450758,0
+FERG.US,D,20241107,000000,210.86,212.16,209.06,210.75,1357087,0
+FERG.US,D,20241108,000000,209.23,209.39,205.47,207.46,1227403,0
+FERG.US,D,20241111,000000,209.75,211.2,207.89,208.69,1338214,0
+FERG.US,D,20241112,000000,207.325,209.13,205.38,205.83,1326984,0
+FERG.US,D,20241113,000000,205.2,207.395,205.11,205.51,1104847,0
+FERG.US,D,20241114,000000,208.39,208.39,202.825,203.22,1096004,0
+FERG.US,D,20241115,000000,202.93,203.04,198.34,199.94,1167083,0
+FERG.US,D,20241118,000000,198.73,201.42,197.7,200.82,1221483,0
+FERG.US,D,20241119,000000,197.72,203.03,196.61,201.87,1322073,0
+FERG.US,D,20241120,000000,203.41,203.41,200.995,202.74,1078611,0
+FERG.US,D,20241121,000000,202.705,206.8,201.35,206.45,896597,0
+FERG.US,D,20241122,000000,207.98,209.37,206.71,208.94,885170,0
+FERG.US,D,20241125,000000,209.33,216.71,209.29,216.01,3167590,0
+FERG.US,D,20241126,000000,214.555,214.78,210.65,212.51,1286977,0
+FERG.US,D,20241127,000000,212.25,216.16,212.01,213.27,1043921,0
+FERG.US,D,20241129,000000,213.92,216.55,213.31,215.93,935229,0
+FERG.US,D,20241202,000000,215.13,216.18,213.33,214.1,1398269,0
+FERG.US,D,20241203,000000,218.76,221.07,215.99,221,2024026,0
+FERG.US,D,20241204,000000,221,223.22,219.825,222.84,1655065,0
+FERG.US,D,20241205,000000,221.3,221.55,214.91,215.18,1972793,0
+FERG.US,D,20241206,000000,217.28,217.83,215.47,216.93,1368318,0
+FERG.US,D,20241209,000000,217.715,219,216.725,217.74,1857586,0
+FERG.US,D,20241210,000000,195.735,203.0011,191.41,194.94,6165344,0
+FERG.US,D,20241211,000000,194.94,197.29,192.01,193.67,3081340,0
+FERG.US,D,20241212,000000,193.29,195.025,190.28,190.35,1919045,0
+FERG.US,D,20241213,000000,190.07,190.315,186.63,187.49,1359799,0
+FERG.US,D,20241216,000000,187.55,188.12,185,185.69,1782926,0
+FERG.US,D,20241217,000000,183.76,185.92,183.49,185.05,2158164,0
+FERG.US,D,20241218,000000,186.366,187.135,177.44,177.48,1411718,0
+FERG.US,D,20241219,000000,177.065,179.93,174.34,174.76,1989115,0
+FERG.US,D,20241220,000000,172.26,178.5,172,178.17,3703877,0
+FERG.US,D,20241223,000000,176.94,177.07,174.12,176.5,1451202,0
+FERG.US,D,20241224,000000,177.43,177.43,175.7604,177.31,974938,0
+FERG.US,D,20241226,000000,176.74,178.48,176.66,177.9,795305,0
+FERG.US,D,20241227,000000,177.01,177.3,174.57,175.14,844352,0
+FERG.US,D,20241230,000000,173.64,174.27,171.68,173.58,1035541,0
+FERG.US,D,20241231,000000,173.825,175.39,172.87,173.57,724284,0
+FERG.US,D,20250102,000000,174.87,176.54,172.615,173.38,1108605,0
+FERG.US,D,20250103,000000,174.46,175.29,172.915,174.26,569586,0
+FERG.US,D,20250106,000000,177.07,178.48,173.73,174.18,1546899,0
+FERG.US,D,20250107,000000,172.94,174.58,170.99,172.21,1156630,0
+FERG.US,D,20250108,000000,171.765,172.77,170.93,172.02,1638694,0
+FERG.US,D,20250110,000000,172.06,172.99,169.64,169.75,2160839,0
+FERG.US,D,20250113,000000,168.05,170.96,167.275,170.41,1838481,0
+FERG.US,D,20250114,000000,173.72,176.57,173.42,176.15,1375023,0
+FERG.US,D,20250115,000000,179.15,179.89,174.885,175.19,2008446,0
+FERG.US,D,20250116,000000,176.39,177.98,175.51,176.45,1147118,0
+FERG.US,D,20250117,000000,177.99,180.32,177.35,177.55,1447486,0
+FERG.US,D,20250121,000000,181.05,183.09,179.63,182.36,1565308,0
+FERG.US,D,20250122,000000,184.33,186.18,183.69,185.81,2254320,0
+FERG.US,D,20250123,000000,187.185,187.82,181.405,181.6,1683035,0
+FERG.US,D,20250124,000000,183.35,184.34,179.88,180.66,1049599,0
+FERG.US,D,20250127,000000,179.88,184.76,179.41,184.42,2262963,0
+FERG.US,D,20250128,000000,184.895,186.22,182.19,182.61,1886672,0
+FERG.US,D,20250129,000000,182.1,182.1675,177.915,178.78,1075284,0
+FERG.US,D,20250130,000000,180.79,182.52,179.16,181.85,1023218,0
+FERG.US,D,20250131,000000,182.53,183.02,180.09,181.12,2156634,0
+FERG.US,D,20250203,000000,179.71,184.34,177.54,183.92,1972973,0
+FERG.US,D,20250204,000000,183.79,184.9,179.45,179.66,1327342,0
+FERG.US,D,20250205,000000,182.78,183.39,179.29,182.99,1383535,0
+FERG.US,D,20250206,000000,180.59,183.9,180.59,182.28,962570,0
+FERG.US,D,20250207,000000,182.3,182.6109,176.96,177.18,926481,0
+FERG.US,D,20250210,000000,178.83,181.81,177.95,180.93,1395486,0
+FERG.US,D,20250211,000000,180.37,182.98,180.21,182.41,655754,0
+FERG.US,D,20250212,000000,179.52,181.29,176.11,180.84,1091527,0
+FERG.US,D,20250213,000000,182.335,183.83,181.6,183.51,943939,0
+FERG.US,D,20250214,000000,185,186.26,183.78,184.25,1112309,0
+FERG.US,D,20250218,000000,185.89,186.24,183.66,185.5,1154754,0
+FERG.US,D,20250219,000000,181.4363,182.79,179.48,182,1226801,0
+FERG.US,D,20250220,000000,179.29,180.23,177.22,179.5,1488823,0
+FERG.US,D,20250221,000000,180.86,181.27,174.38,176,1573534,0
+FERG.US,D,20250224,000000,174.03,174.9,169.655,171.97,2721782,0
+FERG.US,D,20250225,000000,171.53,174.8,170.44,174.41,2265260,0
+FERG.US,D,20250226,000000,177.27,178.16,175.21,176,1787723,0
+FERG.US,D,20250227,000000,175.5,177.935,174.82,175.25,1467798,0
+FERG.US,D,20250228,000000,175.48,177.71,173.85,177.5,1430552,0
+FERG.US,D,20250303,000000,178.24,179.459,172.125,173.53,1707408,0
+FERG.US,D,20250304,000000,170.035,171.625,167.46,168.48,4215097,0
+FERG.US,D,20250305,000000,171.94,172.5399,168.495,170.66,4291674,0
+FERG.US,D,20250306,000000,167.41,168.68,165.14,166.94,6091337,0
+FERG.US,D,20250307,000000,167.01,169,163.01,168.19,2846279,0
+FERG.US,D,20250310,000000,165.03,169.81,164.865,165.56,3768313,0
+FERG.US,D,20250311,000000,155.88,160.59,154.09,156.98,4374005,0
+FERG.US,D,20250312,000000,158,158.5,154.45,155.81,2368045,0
+FERG.US,D,20250313,000000,155.73,156.345,152.52,155.08,2907899,0
+FERG.US,D,20250314,000000,156.805,160.12,155.51,159.9,3428709,0
+FERG.US,D,20250317,000000,159.29,163.16,159.2,162.57,1416032,0
+FERG.US,D,20250318,000000,162.18,163.58,161.59,162.98,2212925,0
+FERG.US,D,20250319,000000,162.91,165.8,161.61,164.59,2043437,0
+FERG.US,D,20250320,000000,164.12,166.48,162.85,163.9,1182195,0
+FERG.US,D,20250321,000000,160.6,162.909,159.325,162.33,3873714,0
+FERG.US,D,20250324,000000,164.01,165.5,163.2578,164.47,1153400,0
+FERG.US,D,20250325,000000,164.76,166.59,164.48,164.99,1465022,0
+FERG.US,D,20250326,000000,163.97,165.94,163.735,164.32,1591324,0
+FERG.US,D,20250327,000000,163.45,165.36,162.01,162.98,1278666,0
+FERG.US,D,20250328,000000,162.35,162.53,159.755,160.51,1509386,0
+FERG.US,D,20250331,000000,157.94,161.198,156.45,160.23,2130486,0
+FERG.US,D,20250401,000000,160.165,161.36,158.395,160.75,1858497,0
+FERG.US,D,20250402,000000,159.68,165.21,159.11,164.81,1205120,0
+FERG.US,D,20250403,000000,158.54,160.36,156.305,158.41,2915636,0
+FERG.US,D,20250404,000000,151.27,156.39,149.275,155.56,4323025,0
+FERG.US,D,20250407,000000,147.94,157.22,146.15,152.17,3507000,0
+FERG.US,D,20250408,000000,156.43,157.01,146.42,148.02,1853968,0
+FERG.US,D,20250409,000000,146.74,165.26,146,164.6,3710743,0
+FERG.US,D,20250410,000000,160.82,162.37,155.73,161.75,2230111,0
+FERG.US,D,20250411,000000,161.02,165.475,159.01,164.73,2156460,0
+FERG.US,D,20250414,000000,167.21,168.33,165.24,166.53,1739511,0
+FERG.US,D,20250415,000000,165.41,166.46,164.28,165.77,1597251,0
+FERG.US,D,20250416,000000,163.12,165.69,160.955,162.39,1722840,0
+FERG.US,D,20250417,000000,163.185,165.39,162.4564,164.25,1604932,0
+FERG.US,D,20250421,000000,164.33,164.5,158.68,160.66,1770009,0
+FERG.US,D,20250422,000000,162.21,164.07,161.36,163.27,2245716,0
+FERG.US,D,20250423,000000,167.12,167.515,162.6475,163.19,1594522,0
+FERG.US,D,20250424,000000,163.455,169.7,162.53,169.52,1851457,0
+FERG.US,D,20250425,000000,169.21,169.83,167.99,169.45,1471355,0
+FERG.US,D,20250428,000000,170.12,170.87,168.5825,170.54,1537655,0
+FERG.US,D,20250429,000000,170.95,171.12,167.52,169.8,1895083,0
+FERG.US,D,20250430,000000,167.75,169.96,165.095,169.66,1708318,0
+FERG.US,D,20250501,000000,171.735,172.47,169.56,169.7,1263131,0
+FERG.US,D,20250502,000000,172.35,173.4,171.47,172.26,1406105,0
+FERG.US,D,20250505,000000,171.57,173.81,170.3801,172.38,873846,0
+FERG.US,D,20250506,000000,170.8,171.69,168.585,168.66,1000835,0
+FERG.US,D,20250507,000000,169.765,169.765,166.04,168.18,1780122,0
+FERG.US,D,20250508,000000,169.72,173.44,169.11,171.09,1156084,0
+FERG.US,D,20250509,000000,171.9,171.94,170.23,171.19,756025,0
+FERG.US,D,20250512,000000,176.83,177.4,173.53,176.61,1730907,0
+FERG.US,D,20250513,000000,177.795,178.94,177.01,177.01,1018177,0
+FERG.US,D,20250514,000000,177.11,177.11,174.99,175.11,1005199,0
+FERG.US,D,20250515,000000,176.5,182.58,175.57,181.71,2948339,0
+FERG.US,D,20250516,000000,181.62,184.75,181.25,184.69,1716945,0
+FERG.US,D,20250519,000000,180.485,184.24,180.485,183.2,1205681,0
+FERG.US,D,20250520,000000,182.345,183.24,181.71,182.05,767463,0
+FERG.US,D,20250521,000000,180.42,181.45,178.28,178.64,1149374,0
+FERG.US,D,20250522,000000,177.66,179.9,176.29,179.3,1167724,0
+FERG.US,D,20250523,000000,176.295,178.77,176.26,178.21,1551032,0
+FERG.US,D,20250527,000000,180.35,183.29,178.93,182.9,1341560,0
+FERG.US,D,20250528,000000,183.33,184.6,181.58,182.47,1150096,0
+FERG.US,D,20250529,000000,182.265,183.94,181.43,183.08,1112080,0
+FERG.US,D,20250530,000000,181.54,183.23,180.39,182.34,2856524,0
+FERG.US,D,20250602,000000,183.23,183.235,177.75,180.29,2121690,0
+FERG.US,D,20250603,000000,201.36,211.84,200.96,211.36,5199026,0
+FERG.US,D,20250604,000000,214.45,216.6,211.58,216.15,2753810,0
+FERG.US,D,20250605,000000,216.74,216.92,211.76,214.69,1728373,0
+FERG.US,D,20250606,000000,215.85,216.24,210.97,211,2302920,0
+FERG.US,D,20250609,000000,212.46,215.3281,210.78,213.83,1828388,0
+FERG.US,D,20250610,000000,214.885,217.04,214.29,216.74,1493409,0
+FERG.US,D,20250611,000000,214.915,215.88,212.635,213.43,1778533,0
+FERG.US,D,20250612,000000,212.775,214.85,211.84,213.72,1153382,0
+FERG.US,D,20250613,000000,211.375,213.98,210.85,212.85,945443,0
+FERG.US,D,20250616,000000,213.94,215.11,212.885,213.28,1182397,0
+FERG.US,D,20250617,000000,211.82,214.82,211.27,211.75,837569,0
+FERG.US,D,20250618,000000,214.08,218.39,213.49,214.3,1994657,0
+FERG.US,D,20250620,000000,214.255,216.06,211.875,215.04,2776471,0
+FERG.US,D,20250623,000000,214.51,215.57,211.42,215,1450264,0
+FERG.US,D,20250624,000000,217.175,220.61,214.05,219.15,1717412,0
+FERG.US,D,20250625,000000,220.515,221.05,218.475,219.4,1344119,0
+FERG.US,D,20250626,000000,220.17,220.5,217.315,218.24,1194336,0
+FERG.US,D,20250627,000000,219.31,219.87,216.43,218,2431276,0
+FERG.US,D,20250630,000000,219.01,219.19,216.76,217.75,2373251,0
+FERG.US,D,20250701,000000,217.705,221.46,217.405,220.89,1954092,0
+FERG.US,D,20250702,000000,221.265,221.6024,219.135,221.4,1713310,0
+FERG.US,D,20250703,000000,223.695,224.12,221.71,223.32,1075399,0
+FERG.US,D,20250707,000000,222.05,223.58,219.81,223.18,1364307,0
+FERG.US,D,20250708,000000,223.545,224.52,222.465,222.73,1388744,0
+FERG.US,D,20250709,000000,224.99,226.165,221.3,224,1468008,0
+FERG.US,D,20250710,000000,225.55,226.63,223.68,224.4,1272132,0
+FERG.US,D,20250711,000000,221.525,222.56,220.46,220.59,1092810,0
+FERG.US,D,20250714,000000,221.755,221.91,218.29,220.36,1194294,0
+FERG.US,D,20250715,000000,220.88,221.3,217.11,217.5,1168078,0
+FERG.US,D,20250716,000000,217.97,218.315,214.61,217.27,1576513,0
+FERG.US,D,20250717,000000,218.09,220.51,217.59,218.84,1504851,0
+FERG.US,D,20250718,000000,221.54,223.625,220.6,222.79,1536987,0
+FERG.US,D,20250721,000000,222.92,223.71,219.72,219.98,1230130,0
+FERG.US,D,20250722,000000,220.03,223.97,219.26,223.05,1444485,0
+FERG.US,D,20250723,000000,225.26,227.73,224.79,227.72,1891264,0
+FERG.US,D,20250724,000000,225.55,227.53,223.1,223.69,1414309,0
+FERG.US,D,20250725,000000,224.1,224.25,222.4,224.07,1110383,0
+FERG.US,D,20250728,000000,223.53,227.24,222.64,226.47,1138069,0
+FERG.US,D,20250729,000000,227.12,227.57,224.76,226.96,871141,0
+FERG.US,D,20250730,000000,226.725,228.8,224.77,225.47,929279,0
+FERG.US,D,20250731,000000,224.17,226.52,222.71,223.33,926562,0
+FERG.US,D,20250801,000000,220.765,223.3,218,222.15,1212371,0
+FERG.US,D,20250804,000000,222.2,225.71,222.2,225.31,715347,0
+FERG.US,D,20250805,000000,225.38,226.5,222.87,226.16,792810,0
+FERG.US,D,20250806,000000,224.75,225.39,222.14,222.9,1291035,0
+FERG.US,D,20250807,000000,225.565,226.51,224.53,224.76,982488,0
+FERG.US,D,20250808,000000,224.52,224.96,222.89,223.55,855301,0
+FERG.US,D,20250811,000000,222.8,222.96,219.06,222.62,1359748,0
+FERG.US,D,20250812,000000,223.33,226.37,222.37,226.37,775208,0
+FERG.US,D,20250813,000000,226.44,229.91,226.14,229.86,1325278,0
+FERG.US,D,20250814,000000,228.82,230.38,227.82,228.02,1199026,0
+FERG.US,D,20250815,000000,232.02,232.11,228.6701,231.26,1686819,0
+FERG.US,D,20250818,000000,231.25,232.924,228.37,231.11,1193612,0
+FERG.US,D,20250819,000000,232.05,235.12,231.765,232.38,838526,0
+FERG.US,D,20250820,000000,231.76,232.25,229.07,230.57,899897,0
+FERG.US,D,20250821,000000,230.28,231.39,228.205,229.06,770999,0
+FERG.US,D,20250822,000000,229.885,238.16,229.29,233.62,1664462,0
+FERG.US,D,20250825,000000,232.1361,233.99,231.2901,232.49,665141,0
+FERG.US,D,20250826,000000,232.785,234.12,232.44,233.92,1481652,0
+FERG.US,D,20250827,000000,233.05,235.67,232.4,235.12,869822,0
+FERG.US,D,20250828,000000,235.7,236,233.41,234.24,778898,0
+FERG.US,D,20250829,000000,234.43,234.56,230.9,231.15,1271092,0
+FERG.US,D,20250902,000000,226.37,229.8,225.7,229.69,1729608,0
+FERG.US,D,20250903,000000,230.535,231.13,228.97,229.92,1141630,0
+FERG.US,D,20250904,000000,230.85,238.21,230.14,238.17,2529639,0
+FERG.US,D,20250905,000000,240.7,243.4,236.615,238.34,1861213,0
+FERG.US,D,20250908,000000,238.06,241.0999,236.265,237.67,1450036,0
+FERG.US,D,20250909,000000,226.765,229,223.5875,228.23,2430476,0
+FERG.US,D,20250910,000000,228.525,228.76,223.635,224.13,2961253,0
+FERG.US,D,20250911,000000,224.59,225.72,221.26,225.72,3636760,0
+FERG.US,D,20250912,000000,221.05,221.16,210.12,211.61,4186079,0
+FERG.US,D,20250915,000000,209.42,215.28,207.64,214.53,4034336,0
+FERG.US,D,20250916,000000,235.2,235.55,224.17,231.54,5042464,0
+FERG.US,D,20250917,000000,232.39,232.69,224.42,224.48,2827647,0
+FERG.US,D,20250918,000000,226.1,229.47,224.17,229.2,2613857,0
+FERG.US,D,20250919,000000,228.775,229.7,225.94,229.41,2885967,0
+FERG.US,D,20250922,000000,229.26,233.7,228.5,233.03,2277443,0
+FERG.US,D,20250923,000000,235.395,237.37,232.47,233.45,1868315,0
+FERG.US,D,20250924,000000,232.51,232.7,225.87,226.44,1459569,0
+FERG.US,D,20250925,000000,224.69,226.95,223.74,225.37,1281656,0
+FERG.US,D,20250926,000000,225.38,225.99,223.37,225.88,1295828,0
+FERG.US,D,20250929,000000,226.17,226.55,223.85,225,1500721,0
+FERG.US,D,20250930,000000,224.61,225.855,223.17,224.58,2380099,0
+FERG.US,D,20251001,000000,225.225,226.01,223.87,225.49,1777010,0
+FERG.US,D,20251002,000000,227.13,231.95,226.485,231.58,2642211,0
+FERG.US,D,20251003,000000,230.425,232.315,230,231.63,1831725,0
+FERG.US,D,20251006,000000,231.56,235.02,229.2,234.49,1446904,0
+FERG.US,D,20251007,000000,236.63,236.805,230.96,231.01,825814,0
+FERG.US,D,20251008,000000,231.125,234.99,230.15,234.88,1365174,0
+FERG.US,D,20251009,000000,234.06,235.02,232.23,234.83,1845772,0
+FERG.US,D,20251010,000000,235.18,236.78,230.92,231.47,1684181,0
+FERG.US,D,20251013,000000,231.51,235.3,231.05,235,1128303,0
+FERG.US,D,20251014,000000,232.91,243.365,232.59,240.42,1495131,0
+FERG.US,D,20251015,000000,240.68,241.55,236.265,241.33,2182433,0
+FERG.US,D,20251016,000000,242.5,243.12,235.16,235.6,1369448,0
+FERG.US,D,20251017,000000,233.225,237.65,233.095,236.94,1155718,0
+FERG.US,D,20251020,000000,239.235,242.51,237.91,242.02,1467631,0
+FERG.US,D,20251021,000000,241.23,246.65,240.61,244.68,1505826,0
+FERG.US,D,20251022,000000,243.11,244.71,240.155,240.3,1238022,0
+FERG.US,D,20251023,000000,240.07,246.35,239.95,245.02,1369956,0
+FERG.US,D,20251024,000000,247.94,251.15,247.36,249.17,1957744,0
+FERG.US,D,20251027,000000,250.6,252.36,249.13,251.01,1544329,0
+FERG.US,D,20251028,000000,249.74,250.98,247.105,247.19,1274243,0
+FERG.US,D,20251029,000000,246.46,252.52,245.6,249.08,972637,0
+FERG.US,D,20251030,000000,248.735,252.08,245.75,245.77,995157,0
+FERG.US,D,20251031,000000,246.24,248.67,244.345,248.5,2158076,0
+FERG.US,D,20251103,000000,248.51,250.395,245.63,247.56,1656079,0
+FERG.US,D,20251104,000000,243.14,247.26,242.56,244.85,1031074,0
+FERG.US,D,20251105,000000,242.28,249.26,241.43,249,3458680,0
+FERG.US,D,20251106,000000,248.97,250.64,245.78,246.1,1872284,0
+FERG.US,D,20251107,000000,242.45,250.12,241.51,249.66,1808364,0
+FERG.US,D,20251110,000000,252.22,253.59,248.76,251.59,1524478,0
+FERG.US,D,20251111,000000,252.56,255.25,250.84,254.13,1260246,0
+FERG.US,D,20251112,000000,255.205,256.93,252.97,253.13,2111098,0
+FERG.US,D,20251113,000000,251.27,251.68,242.72,243.18,2340193,0
+FERG.US,D,20251114,000000,240.39,244.5,239.4001,242.8,1375880,0
+FERG.US,D,20251117,000000,241.76,242.35,235.21,235.69,1713839,0
+FERG.US,D,20251118,000000,234.38,238.16,232.995,236.54,1658820,0
+FERG.US,D,20251119,000000,235.72,238.9,235.25,236.71,1293697,0
+FERG.US,D,20251120,000000,239.39,241.005,231.38,231.69,1601273,0
+FERG.US,D,20251121,000000,234.12,237.94,231.24,236.92,1606039,0
+FERG.US,D,20251124,000000,237.18,241.98,236.43,240.71,1925888,0
+FERG.US,D,20251125,000000,241.31,248.55,240.85,248,961053,0
+FERG.US,D,20251126,000000,248.47,254.82,247.94,252.54,1128601,0
+FERG.US,D,20251128,000000,253.88,254.7,251.44,251.67,988597,0
+FERG.US,D,20251201,000000,248.64,252.2975,248.44,251.54,2109550,0
+FERG.US,D,20251202,000000,253.45,253.45,250.48,252.29,862880,0
+FERG.US,D,20251203,000000,252.07,253.44,250.34,252.84,885735,0
+FERG.US,D,20251204,000000,253.29,253.29,249.13,249.52,1390975,0
+FERG.US,D,20251205,000000,249.52,251.18,247.99,248.38,1584918,0
+FERG.US,D,20251208,000000,249.09,250.49,244.51,245.8,1876251,0
+FERG.US,D,20251209,000000,235.06,238.6,225.21,226.02,3871158,0
+FERG.US,D,20251210,000000,226.02,233.46,225.74,231.32,2632871,0
+FERG.US,D,20251211,000000,233.255,233.85,227.52,228.2,2169585,0
+FERG.US,D,20251212,000000,231.415,231.99,223.7,224.66,1839710,0
+FERG.US,D,20251215,000000,225.83,227.2,222.96,225.47,1658704,0
+FERG.US,D,20251216,000000,225.16,227.705,223.475,224.7,1530676,0
+FERG.US,D,20251217,000000,223.06,225.29,221.5,225,1776231,0
+FERG.US,D,20251218,000000,229.09,232.11,225.67,226.06,1442131,0
+FERG.US,D,20251219,000000,226.06,229.8,225.44,228.85,2494217,0
+FERG.US,D,20251222,000000,230.64,230.99,227.16,229.7,920319,0
+FERG.US,D,20251223,000000,228.59,229.23,225.73,227.3,777010,0
+FERG.US,D,20251224,000000,226.94,228.91,226.66,228.53,346601,0
+FERG.US,D,20251226,000000,228.05,228.82,227.45,228.69,367245,0
+FERG.US,D,20251229,000000,229.05,229.24,225.94,227.06,665420,0
+FERG.US,D,20251230,000000,226.72,226.85,225.27,225.57,787311,0
+FERG.US,D,20251231,000000,225.07,225.69,222.36,222.63,831497,0
+FERG.US,D,20260102,000000,223.01,225.74,222.01,225.02,879942,0
+FERG.US,D,20260105,000000,223.97,229.15,223.92,227.6,978598,0
+FERG.US,D,20260106,000000,227.73,227.91,223.53,226.01,1325279,0
+FERG.US,D,20260107,000000,227.84,228.8,221.82,221.87,1649333,0
+FERG.US,D,20260108,000000,220.72,231.72,220.72,229.42,1674305,0
+FERG.US,D,20260109,000000,231.885,239.595,231.8,238.86,1695446,0
+FERG.US,D,20260112,000000,237.59,241.99,237.15,241.53,1048086,0
+FERG.US,D,20260113,000000,242.18,244.17,240.1,243.1,821795,0
+FERG.US,D,20260114,000000,243.63,246.34,242.01,246.1,1319029,0
+FERG.US,D,20260115,000000,248.66,250.39,247.09,249.86,1180601,0
+FERG.US,D,20260116,000000,250.74,252.95,248.19,249,973089,0
+FERG.US,D,20260120,000000,244.37,246.1872,241.9701,242.62,977962,0
+FERG.US,D,20260121,000000,243.77,251.19,242.83,249.35,1062989,0
+FERG.US,D,20260122,000000,252.145,255.43,250.35,251.77,2097395,0
+FERG.US,D,20260123,000000,251.815,254.535,249.905,254.02,1125405,0
+FERG.US,D,20260126,000000,253.395,255.48,252.5,254.5,1461126,0
+FERG.US,D,20260127,000000,254.105,254.68,249.66,251.57,957601,0
+FERG.US,D,20260128,000000,252.4,252.715,247.22,251.73,982702,0
+FERG.US,D,20260129,000000,253.42,256.4675,250.285,256.43,874300,0
+FERG.US,D,20260130,000000,254.96,257,250.14,252.46,1331658,0
+FERG.US,D,20260202,000000,252.25,255.7,249.73,254.94,1310487,0
+FERG.US,D,20260203,000000,255.9607,262.88,253.74,257.65,1864698,0
+FERG.US,D,20260204,000000,259.89,262.59,257.12,261.05,2229787,0
+FERG.US,D,20260205,000000,256.44,257.61,251.89,254.75,1634695,0
+FERG.US,D,20260206,000000,256.025,263.34,256.025,262.76,1522036,0
+FERG.US,D,20260209,000000,262.905,265,260.02,261.61,841774,0
+FERG.US,D,20260210,000000,263.73,264.8,260.076,263.88,1246462,0
+FERG.US,D,20260211,000000,263.54,267.66,263.08,267.36,2073781,0
+FERG.US,D,20260212,000000,265.87,271.64,263.01,263.66,1161991,0
+FERG.US,D,20260213,000000,261.61,264.72,258.85,261.36,1549428,0
+FERG.US,D,20260217,000000,259.22,261.03,256.95,259.67,939084,0
+FERG.US,D,20260218,000000,257.44,263.1,255.33,260,1041696,0
diff --git a/daily/us/nyse stocks/1/feth.us.txt b/daily/us/nyse stocks/1/feth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2ee9272748b24cea420930904e2410ae48d7c8f
--- /dev/null
+++ b/daily/us/nyse stocks/1/feth.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FETH.US,D,20240725,000000,31.59,31.79,31.02,31.25,2490882,0
+FETH.US,D,20240726,000000,32.47,32.9,32.23,32.79,2411724,0
+FETH.US,D,20240729,000000,33.72,33.72,32.6,33.125,1238492,0
+FETH.US,D,20240730,000000,33.52,33.61,32.61,32.74,1319351,0
+FETH.US,D,20240731,000000,33.36,33.51,32.46,32.68,821669,0
+FETH.US,D,20240801,000000,31.85,31.965,30.8,31.32,685064,0
+FETH.US,D,20240802,000000,31.5,31.83,29.86,30.12,764974,0
+FETH.US,D,20240805,000000,21.93,25.19,21.87,24.09,3037641,0
+FETH.US,D,20240806,000000,24.61,25.57,24.24,24.955,1080327,0
+FETH.US,D,20240807,000000,24.7,24.88,23.3,23.53,827419,0
+FETH.US,D,20240808,000000,24.69,26.0342,24.17,25.76,1604453,0
+FETH.US,D,20240809,000000,26.22,26.6,25.56,25.94,840622,0
+FETH.US,D,20240812,000000,26.88,27.2,25.95,26.63,768371,0
+FETH.US,D,20240813,000000,26.45,27.34,26.3201,27.13,602209,0
+FETH.US,D,20240814,000000,27.22,27.29,26.375,26.715,427171,0
+FETH.US,D,20240815,000000,26.61,26.779,25.25,25.49,577847,0
+FETH.US,D,20240816,000000,26.1,26.3371,25.5404,26.23,451449,0
+FETH.US,D,20240819,000000,26,26.3,25.665,26.1,315298,0
+FETH.US,D,20240820,000000,26.44,26.5,25.58,26.01,308728,0
+FETH.US,D,20240821,000000,25.83,26.52,25.38,26.47,1100821,0
+FETH.US,D,20240822,000000,26.25,26.3,25.9125,26.08,255611,0
+FETH.US,D,20240823,000000,26.6,27.56,26.34,27.52,698378,0
+FETH.US,D,20240826,000000,27.38,27.39,26.775,26.83,447290,0
+FETH.US,D,20240827,000000,26.25,26.28,25.6,25.82,562990,0
+FETH.US,D,20240828,000000,25.25,25.45,24.59,25.06,467482,0
+FETH.US,D,20240829,000000,25.69,25.98,25.11,25.3,332487,0
+FETH.US,D,20240830,000000,25.29,25.4091,24.32,25.06,520419,0
+FETH.US,D,20240903,000000,25.08,25.13,24.35,24.47,439338,0
+FETH.US,D,20240904,000000,23.98,24.9,23.94,24.54,429911,0
+FETH.US,D,20240905,000000,23.97,24.13,23.49,23.64,400217,0
+FETH.US,D,20240906,000000,23.97,24,22.07,22.22,906204,0
+FETH.US,D,20240909,000000,23.12,23.53,22.75,23.52,440847,0
+FETH.US,D,20240910,000000,23.44,23.91,23.22,23.8123,708771,0
+FETH.US,D,20240911,000000,23.34,23.69,22.8,23.42,412568,0
+FETH.US,D,20240912,000000,23.47,23.665,23.1557,23.63,144982,0
+FETH.US,D,20240913,000000,23.5,24.32,23.4501,24.24,424066,0
+FETH.US,D,20240916,000000,23.05,23.07,22.68,22.73,656191,0
+FETH.US,D,20240917,000000,23.25,23.92,23.03,23.52,379273,0
+FETH.US,D,20240918,000000,23.09,23.63,22.88,23.13,1730450,0
+FETH.US,D,20240919,000000,24.49,24.95,24.2154,24.62,432947,0
+FETH.US,D,20240920,000000,25.36,25.71,25.1608,25.44,459043,0
+FETH.US,D,20240923,000000,26.5,27.05,26.34,26.75,482100,0
+FETH.US,D,20240924,000000,26.34,26.57,25.9,26.5,397545,0
+FETH.US,D,20240925,000000,26.19,26.29,25.69,25.73,330773,0
+FETH.US,D,20240926,000000,26.28,26.68,26.12,26.51,698453,0
+FETH.US,D,20240927,000000,26.58,27.29,26.46,27.03,888747,0
+FETH.US,D,20240930,000000,26.3,26.34,25.75,25.97,287020,0
+FETH.US,D,20241001,000000,26.09,26.12,24.24,24.89,687406,0
+FETH.US,D,20241002,000000,24.29,24.79,23.68,23.71,315337,0
+FETH.US,D,20241003,000000,23.52,23.65,23.1,23.52,273169,0
+FETH.US,D,20241004,000000,23.84,24.42,23.5437,24.32,294874,0
+FETH.US,D,20241007,000000,24.77,25.215,24.235,24.47,410353,0
+FETH.US,D,20241008,000000,24.32,24.54,24.01,24.41,212211,0
+FETH.US,D,20241009,000000,24.31,24.71,24.0711,24.18,223175,0
+FETH.US,D,20241010,000000,23.895,24.18,23.3,23.64,353332,0
+FETH.US,D,20241011,000000,24.22,24.74,24.22,24.61,400659,0
+FETH.US,D,20241014,000000,25.56,26.48,25.47,26.24,582532,0
+FETH.US,D,20241015,000000,26.07,26.89,25.4032,25.93,1725423,0
+FETH.US,D,20241016,000000,26.29,26.475,25.9301,26.17,412002,0
+FETH.US,D,20241017,000000,26.11,26.35,25.77,25.98,407777,0
+FETH.US,D,20241018,000000,26.22,26.79,26.15,26.53,368269,0
+FETH.US,D,20241021,000000,26.93,26.93,26.56,26.81,411029,0
+FETH.US,D,20241022,000000,26.29,26.41,26.07,26.27,265938,0
+FETH.US,D,20241023,000000,25.79,25.86,24.49,25.09,513026,0
+FETH.US,D,20241024,000000,25.3,25.439,25.09,25.38,277980,0
+FETH.US,D,20241025,000000,25.37,25.67,24.54,24.73,557463,0
+FETH.US,D,20241028,000000,25.29,25.35,24.88,25.05,461404,0
+FETH.US,D,20241029,000000,26.23,26.8399,26.12,26.28,699955,0
+FETH.US,D,20241030,000000,26.92,27.24,26.54,26.57,459379,0
+FETH.US,D,20241031,000000,26.27,26.27,25.04,25.09,663720,0
+FETH.US,D,20241101,000000,25.32,25.85,24.81,25.14,346103,0
+FETH.US,D,20241104,000000,24.59,24.62,24.035,24.21,470161,0
+FETH.US,D,20241105,000000,24.59,24.8,24.01,24.24,445292,0
+FETH.US,D,20241106,000000,26.32,27.07,26.13,26.99,1196769,0
+FETH.US,D,20241107,000000,28.19,29.1887,27.83,29.08,1886883,0
+FETH.US,D,20241108,000000,29.57,29.9,28.97,29.49,2191837,0
+FETH.US,D,20241111,000000,31.6665,33.79,31.6,33.68,2311411,0
+FETH.US,D,20241112,000000,32.63,33.1679,32.1629,32.9,1243437,0
+FETH.US,D,20241113,000000,32.4272,33.46,31.3,31.7,1917815,0
+FETH.US,D,20241114,000000,31.9,32,30.61,30.99,825384,0
+FETH.US,D,20241115,000000,30.7,30.95,30.1501,30.9,947130,0
+FETH.US,D,20241118,000000,31.069,32.015,30.75,31.64,840372,0
+FETH.US,D,20241119,000000,30.995,31.5199,30.9,31.04,624185,0
+FETH.US,D,20241120,000000,31.31,31.4099,30.32,30.73,740479,0
+FETH.US,D,20241121,000000,33.5399,33.94,32.44,33.59,1966965,0
+FETH.US,D,20241122,000000,32.96,33.3,32.71,32.92,1186482,0
+FETH.US,D,20241125,000000,34.9531,35.5184,33.5015,35.11,2175665,0
+FETH.US,D,20241126,000000,33.15,33.639,32.54,33.19,1280267,0
+FETH.US,D,20241127,000000,34.89,36.42,34.8822,36.36,2376162,0
+FETH.US,D,20241129,000000,36.1,36.56,35.85,35.88,830056,0
+FETH.US,D,20241202,000000,36.3654,36.9,35.5901,36.24,1272438,0
+FETH.US,D,20241203,000000,35.53,36.14,35.02,36.11,1093534,0
+FETH.US,D,20241204,000000,37.25,39.03,37.19,38.98,3385237,0
+FETH.US,D,20241205,000000,39.29,39.6597,37.8738,38.27,2784831,0
+FETH.US,D,20241206,000000,39.2,41.01,39.1129,40.64,3491841,0
+FETH.US,D,20241209,000000,38.94,39.5,37.24,37.4,2507819,0
+FETH.US,D,20241210,000000,37.212,37.359,35.2,36.53,2848941,0
+FETH.US,D,20241211,000000,37.33,38.48,37.261,38.38,1831068,0
+FETH.US,D,20241212,000000,39.82,39.95,38.58,38.9,1366469,0
+FETH.US,D,20241213,000000,39.3,39.75,38.8201,39.26,1789743,0
+FETH.US,D,20241216,000000,39.17,41.13,39.14,40.5,1992655,0
+FETH.US,D,20241217,000000,40.09,40.31,39.2,39.37,1241504,0
+FETH.US,D,20241218,000000,38.61,39.16,36.39,36.99,2193693,0
+FETH.US,D,20241219,000000,36.9159,37.05,33.27,33.76,3044027,0
+FETH.US,D,20241220,000000,33.25,35,33.0625,34.43,2714629,0
+FETH.US,D,20241223,000000,33.49,34.15,32.69,33.99,1902280,0
+FETH.US,D,20241224,000000,34.469,35.22,34.38,35.04,605373,0
+FETH.US,D,20241226,000000,33.605,33.639,33.05,33.24,1793648,0
+FETH.US,D,20241227,000000,33.86,33.89,33.05,33.36,1236991,0
+FETH.US,D,20241230,000000,33.45,34.16,32.9675,33.96,1116083,0
+FETH.US,D,20241231,000000,34.3051,34.48,33.25,33.41,1758331,0
+FETH.US,D,20250102,000000,34.62,35.0875,34.29,34.58,1847389,0
+FETH.US,D,20250103,000000,35.13,36.34,35.13,36.05,1194596,0
+FETH.US,D,20250106,000000,36.38,37.48,36.31,36.88,1088485,0
+FETH.US,D,20250107,000000,36.38,36.4355,33.59,33.89,2210964,0
+FETH.US,D,20250108,000000,33.52,33.8318,32.05,32.85,735618,0
+FETH.US,D,20250110,000000,32.74,33.2,31.9337,32.59,773644,0
+FETH.US,D,20250113,000000,30.42,31,29.1165,30.86,1815769,0
+FETH.US,D,20250114,000000,32.16,32.3895,31.71,32.25,1435391,0
+FETH.US,D,20250115,000000,32.9,34.78,32.8075,34.38,1814438,0
+FETH.US,D,20250116,000000,33.43,33.6493,32.6483,33.36,618568,0
+FETH.US,D,20250117,000000,34.26,35.31,34.075,35.215,1168435,0
+FETH.US,D,20250121,000000,33.28,33.7,32.66,33.14,2436469,0
+FETH.US,D,20250122,000000,33.1,33.136,32.4,32.59,819885,0
+FETH.US,D,20250123,000000,32.36,33.01,31.98,32.51,1831405,0
+FETH.US,D,20250124,000000,34.04,34.28,33.29,33.33,896674,0
+FETH.US,D,20250127,000000,31.02,31.52,30.456,31.42,1599786,0
+FETH.US,D,20250128,000000,31.71,32.16,30.91,30.91,1139860,0
+FETH.US,D,20250129,000000,31.14,31.82,30.55,31.38,1587682,0
+FETH.US,D,20250130,000000,32.5799,32.875,32.31,32.37,1352003,0
+FETH.US,D,20250131,000000,33.6413,34.4292,32.87,33.18,1292480,0
+FETH.US,D,20250203,000000,25.61,27.75,25.49,27.11,5724562,0
+FETH.US,D,20250204,000000,28.02,28.73,27.23,27.39,1794752,0
+FETH.US,D,20250205,000000,28.17,28.21,27.153,27.66,924402,0
+FETH.US,D,20250206,000000,27.66,27.78,26.76,27.21,1277585,0
+FETH.US,D,20250207,000000,27.9119,27.98,25.7815,25.85,1230787,0
+FETH.US,D,20250210,000000,26.57,26.9451,26.41,26.84,899399,0
+FETH.US,D,20250211,000000,26.551,26.7503,25.8153,25.95,792293,0
+FETH.US,D,20250212,000000,25.69,26.96,25.47,26.78,1193167,0
+FETH.US,D,20250213,000000,26.48,26.665,26.13,26.55,635742,0
+FETH.US,D,20250214,000000,26.96,27.94,26.91,27.33,1324587,0
+FETH.US,D,20250218,000000,27.22,27.23,26.05,26.32,1652942,0
+FETH.US,D,20250219,000000,27.17,27.3,26.775,27.25,936141,0
+FETH.US,D,20250220,000000,27.65,27.71,27.07,27.52,624844,0
+FETH.US,D,20250221,000000,28.2301,28.33,26.21,26.3,2352093,0
+FETH.US,D,20250224,000000,26.68,26.86,26.22,26.4,1259841,0
+FETH.US,D,20250225,000000,24.12,25.1,23.57,24.86,3431533,0
+FETH.US,D,20250226,000000,23.77,24.55,22.51,23.31,3728793,0
+FETH.US,D,20250227,000000,23.425,23.505,22.37,22.51,1017050,0
+FETH.US,D,20250228,000000,21.62,22.54,21.37,22.14,1799211,0
+FETH.US,D,20250303,000000,23.6,23.7,20.95,21.28,3600837,0
+FETH.US,D,20250304,000000,20.65,21.92,19.95,21.4,1957835,0
+FETH.US,D,20250305,000000,21.99,22.35,21.61,22.3,1069410,0
+FETH.US,D,20250306,000000,22.5,22.73,21.75,21.99,1353272,0
+FETH.US,D,20250307,000000,21.85,22.56,21.39,21.54,1380882,0
+FETH.US,D,20250310,000000,21.13,21.14,18.08,18.67,4275403,0
+FETH.US,D,20250311,000000,19.2073,19.61,18.3911,19.51,1496643,0
+FETH.US,D,20250312,000000,19.0428,19.11,18.29,18.75,1531780,0
+FETH.US,D,20250313,000000,18.95,18.99,18.19,18.49,1426139,0
+FETH.US,D,20250314,000000,18.98,19.44,18.84,19.325,813499,0
+FETH.US,D,20250317,000000,18.9796,19.51,18.87,19.42,816447,0
+FETH.US,D,20250318,000000,18.9971,19.055,18.7,19.02,1844645,0
+FETH.US,D,20250319,000000,20.1,20.74,20,20.315,1181438,0
+FETH.US,D,20250320,000000,19.84,20.0897,19.5002,19.71,738080,0
+FETH.US,D,20250321,000000,19.45,19.76,19.35,19.71,356491,0
+FETH.US,D,20250324,000000,20.77,21.015,20.6713,20.89,1631234,0
+FETH.US,D,20250325,000000,20.73,20.815,20.52,20.75,562812,0
+FETH.US,D,20250326,000000,20.53,20.55,19.79,19.96,1045568,0
+FETH.US,D,20250327,000000,20.05,20.24,19.86,20.04,641797,0
+FETH.US,D,20250328,000000,18.95,19,18.6,18.7,788576,0
+FETH.US,D,20250331,000000,18.22,18.52,17.95,18.25,728653,0
+FETH.US,D,20250401,000000,18.7,19.255,18.42,19.1,806579,0
+FETH.US,D,20250402,000000,18.5701,19.18,18.54,19.1,1057766,0
+FETH.US,D,20250403,000000,17.7,17.95,17.495,17.83,1292508,0
+FETH.US,D,20250404,000000,17.78,18.265,17.7,18.07,1674281,0
+FETH.US,D,20250407,000000,15.01,16.3389,14.8501,15.4,4944384,0
+FETH.US,D,20250408,000000,15.8,15.8485,14.52,14.63,2091571,0
+FETH.US,D,20250409,000000,14.54,16.68,14.54,16.36,4394694,0
+FETH.US,D,20250410,000000,15.855,15.89,14.7,15.11,2856745,0
+FETH.US,D,20250411,000000,15.56,15.88,15.4,15.66,1363968,0
+FETH.US,D,20250414,000000,16.73,16.8799,16.14,16.37,2906487,0
+FETH.US,D,20250415,000000,16.38,16.59,15.97,16.07,1188447,0
+FETH.US,D,20250416,000000,15.7,16.11,15.38,15.87,2295717,0
+FETH.US,D,20250417,000000,15.95,16.155,15.625,15.81,823879,0
+FETH.US,D,20250421,000000,16.25,16.4,15.63,15.73,1155497,0
+FETH.US,D,20250422,000000,16.29,17.29,16.29,17.01,2550879,0
+FETH.US,D,20250423,000000,18.135,18.33,17.62,17.88,2927221,0
+FETH.US,D,20250424,000000,17.56,17.7801,17.45,17.65,1714260,0
+FETH.US,D,20250425,000000,17.675,18.29,17.6,18.04,1346726,0
+FETH.US,D,20250428,000000,17.97,18.02,17.44,17.97,1016812,0
+FETH.US,D,20250429,000000,18.15,18.315,18.075,18.23,663002,0
+FETH.US,D,20250430,000000,17.71,17.91,17.315,17.84,1028565,0
+FETH.US,D,20250501,000000,18.51,18.735,18.2301,18.44,1072407,0
+FETH.US,D,20250502,000000,18.3357,18.695,18.29,18.39,696383,0
+FETH.US,D,20250505,000000,18.015,18.26,17.93,18.16,478322,0
+FETH.US,D,20250506,000000,17.57,17.97,17.49,17.83,639674,0
+FETH.US,D,20250507,000000,18.23,18.34,17.88,17.95,592183,0
+FETH.US,D,20250508,000000,19.66,21.38,19.63,21.2,2798915,0
+FETH.US,D,20250509,000000,23.44,23.88,22.73,23.33,1913296,0
+FETH.US,D,20250512,000000,25.58,25.73,24.07,24.59,1885733,0
+FETH.US,D,20250513,000000,25.41,27.37,25.26,26.91,2309675,0
+FETH.US,D,20250514,000000,26.09,26.25,25.4501,26.01,1051668,0
+FETH.US,D,20250515,000000,25.59,26.02,24.77,25.28,1158000,0
+FETH.US,D,20250516,000000,25.985,26.1598,25.7,25.93,623051,0
+FETH.US,D,20250519,000000,24.01,25.45,23.95,25.17,1016115,0
+FETH.US,D,20250520,000000,24.8205,25.115,24.43,25.02,754231,0
+FETH.US,D,20250521,000000,25.285,26.15,24.51,25.14,1500381,0
+FETH.US,D,20250522,000000,26.53,26.805,26.26,26.37,1992265,0
+FETH.US,D,20250523,000000,25.59,25.91,25.47,25.59,811675,0
+FETH.US,D,20250527,000000,26.69,27.13,26.33,26.9,1462809,0
+FETH.US,D,20250528,000000,26.7507,26.889,26.15,26.21,1782901,0
+FETH.US,D,20250529,000000,26.885,26.89,26.23,26.53,2383281,0
+FETH.US,D,20250530,000000,25.93,26.14,25.37,25.73,1816616,0
+FETH.US,D,20250602,000000,25.01,25.65,24.97,25.32,1507675,0
+FETH.US,D,20250603,000000,26.2121,26.53,26.05,26.27,1318959,0
+FETH.US,D,20250604,000000,26.15,26.8,25.93,26.25,1271871,0
+FETH.US,D,20250605,000000,26.28,26.31,25.065,25.26,1335058,0
+FETH.US,D,20250606,000000,24.82,25.32,24.82,24.83,1056415,0
+FETH.US,D,20250609,000000,25.3775,25.905,25.1,25.8,717317,0
+FETH.US,D,20250610,000000,27.58,28.053,26.91,27.77,1732315,0
+FETH.US,D,20250611,000000,28.17,28.7899,27.85,28.15,2667900,0
+FETH.US,D,20250612,000000,27.36,27.72,26.89,26.93,1145847,0
+FETH.US,D,20250613,000000,25.45,25.835,25.04,25.26,1759118,0
+FETH.US,D,20250616,000000,26.12,26.71,26.09,26.62,1224764,0
+FETH.US,D,20250617,000000,25.54,25.67,24.53,25.28,1245137,0
+FETH.US,D,20250618,000000,24.7,25.37,24.66,24.91,1031826,0
+FETH.US,D,20250620,000000,25.54,25.59,23.68,24.11,2430600,0
+FETH.US,D,20250623,000000,22.49,23.24,21.87,23.13,2349825,0
+FETH.US,D,20250624,000000,24.1203,24.8,24.0335,24.36,1526718,0
+FETH.US,D,20250625,000000,24.375,24.44,23.9025,24.3,488948,0
+FETH.US,D,20250626,000000,24.385,24.58,24.1,24.36,527957,0
+FETH.US,D,20250627,000000,24.25,24.49,23.871,24.13,528915,0
+FETH.US,D,20250630,000000,24.72,25.185,24.35,25.17,1164684,0
+FETH.US,D,20250701,000000,24.4157,24.55,24,24,859638,0
+FETH.US,D,20250702,000000,24.45,26.07,24.42,26.03,1653112,0
+FETH.US,D,20250703,000000,25.92,26.3699,25.67,25.74,963983,0
+FETH.US,D,20250707,000000,25.565,25.685,25.14,25.44,1403390,0
+FETH.US,D,20250708,000000,25.765,26.28,25.5783,26.1,1341008,0
+FETH.US,D,20250709,000000,26.65,27.95,26.3,27.69,2303139,0
+FETH.US,D,20250710,000000,27.89,28.42,27.6,28.19,2143939,0
+FETH.US,D,20250711,000000,29.9725,30.13,29.38,30.12,3129805,0
+FETH.US,D,20250714,000000,30.46,30.7,29.84,30.01,3095028,0
+FETH.US,D,20250715,000000,30.3,30.99,29.66,30.44,3063851,0
+FETH.US,D,20250716,000000,31.75,33.85,31.67,33.85,5272011,0
+FETH.US,D,20250717,000000,34.25,34.585,33.6343,34.17,4864941,0
+FETH.US,D,20250718,000000,36.25,36.755,35.3401,35.56,5082652,0
+FETH.US,D,20250721,000000,37.9,38.63,37.21,37.38,6936072,0
+FETH.US,D,20250722,000000,36.98,37.5299,36.25,36.71,2714657,0
+FETH.US,D,20250723,000000,36.625,36.64,35.51,35.89,2443237,0
+FETH.US,D,20250724,000000,36.45,37.73,36.1371,37.44,2449847,0
+FETH.US,D,20250725,000000,37.08,37.21,36.02,36.42,2519042,0
+FETH.US,D,20250728,000000,38.45,38.67,37.51,37.98,2390621,0
+FETH.US,D,20250729,000000,38.63,38.65,37.1102,37.6,1852581,0
+FETH.US,D,20250730,000000,37.5009,38.29,36.73,37.56,1518555,0
+FETH.US,D,20250731,000000,37.97,38.15,37.28,37.3,1657298,0
+FETH.US,D,20250801,000000,36.45,36.49,34.95,34.97,3317977,0
+FETH.US,D,20250804,000000,35.59,37.1301,35.55,36.64,3200769,0
+FETH.US,D,20250805,000000,36.3,36.55,35.5,35.67,1865257,0
+FETH.US,D,20250806,000000,35.86,36.98,35.69,36.8,1667694,0
+FETH.US,D,20250807,000000,38.3,38.7537,37.79,38.7,3222256,0
+FETH.US,D,20250808,000000,39.11,40.66,39.0535,40.61,4078360,0
+FETH.US,D,20250811,000000,41.81,43.62,41.79,42.57,5230401,0
+FETH.US,D,20250812,000000,44.2,45.22,43.49,45.2,5832099,0
+FETH.US,D,20250813,000000,47.0724,47.53,46.1408,47.38,6755776,0
+FETH.US,D,20250814,000000,45.3197,47.04,44.77,45.37,5963067,0
+FETH.US,D,20250815,000000,46.12,46.1946,43.68,43.8,5359290,0
+FETH.US,D,20250818,000000,43.49,43.81,42.68,43.51,2643229,0
+FETH.US,D,20250819,000000,43.08,43.33,41.05,41.29,3506987,0
+FETH.US,D,20250820,000000,41.81,43.57,40.98,43.44,3137612,0
+FETH.US,D,20250821,000000,42.68,43.2499,42.0201,42.19,1346466,0
+FETH.US,D,20250822,000000,42.57,48.56,42.4,48.4,10929444,0
+FETH.US,D,20250825,000000,46.51,46.79,44.1,44.18,4571790,0
+FETH.US,D,20250826,000000,44.8,45.97,44.3599,45.94,3725590,0
+FETH.US,D,20250827,000000,46.02,46.58,45.29,45.6,2312281,0
+FETH.US,D,20250828,000000,45.9355,46.06,44.28,44.34,1881707,0
+FETH.US,D,20250829,000000,43.86,43.91,42.62,43.33,3123993,0
+FETH.US,D,20250902,000000,42.9676,43.92,42.49,42.63,2241236,0
+FETH.US,D,20250903,000000,43.72,44.873,43.68,44.72,2485848,0
+FETH.US,D,20250904,000000,43.935,43.9999,42.54,42.68,2700046,0
+FETH.US,D,20250905,000000,44.5648,44.7286,42.44,43.27,2821859,0
+FETH.US,D,20250908,000000,43.35,43.81,42.78,42.85,1606726,0
+FETH.US,D,20250909,000000,43.36,43.57,42.69,42.89,2023064,0
+FETH.US,D,20250910,000000,43.66,44.52,42.93,43.15,2591466,0
+FETH.US,D,20250911,000000,44.05,44.4,43.89,44.21,1589153,0
+FETH.US,D,20250912,000000,45.1794,46.68,45.0235,46.66,3790218,0
+FETH.US,D,20250915,000000,45.22,45.38,44.585,44.88,2311794,0
+FETH.US,D,20250916,000000,45.035,45.055,44.17,44.88,2138552,0
+FETH.US,D,20250917,000000,45,45.2799,44.17,45.15,2599870,0
+FETH.US,D,20250918,000000,45.815,46.345,45.555,45.83,2160134,0
+FETH.US,D,20250919,000000,45.2,45.3846,44.31,44.34,2071116,0
+FETH.US,D,20250922,000000,41.99,42.1697,41.2,41.3,2869258,0
+FETH.US,D,20250923,000000,41.9,42.06,41.28,41.46,2287404,0
+FETH.US,D,20250924,000000,41.68,42.01,41.42,41.53,1060480,0
+FETH.US,D,20250925,000000,39.98,40.14,38.1396,39.04,5876989,0
+FETH.US,D,20250926,000000,39.12,40.67,39.04,40.23,3738966,0
+FETH.US,D,20250929,000000,41.06,42.03,41.001,41.87,2455379,0
+FETH.US,D,20250930,000000,41.64,41.73,40.855,41.55,2197655,0
+FETH.US,D,20251001,000000,42.9382,43.43,42.7835,43.31,3640118,0
+FETH.US,D,20251002,000000,43.9,45.16,43.35,44.92,3906434,0
+FETH.US,D,20251003,000000,44.95,45.9,44.3444,45.2,4376864,0
+FETH.US,D,20251006,000000,45.888,47.31,45.76,47.205,4157336,0
+FETH.US,D,20251007,000000,47.5326,47.54,44.41,44.71,6478293,0
+FETH.US,D,20251008,000000,44.72,45.53,44.31,45.08,3817369,0
+FETH.US,D,20251009,000000,43.91,43.95,42.59,43.3,4281641,0
+FETH.US,D,20251010,000000,43.605,43.865,39.44,39.88,10385250,0
+FETH.US,D,20251013,000000,40.96,42.685,40.74,42.49,5673602,0
+FETH.US,D,20251014,000000,39.42,41.57,38.93,41,8563780,0
+FETH.US,D,20251015,000000,40.72,41.0198,39.24,39.78,5447614,0
+FETH.US,D,20251016,000000,40.38,40.64,38.44,38.62,5837347,0
+FETH.US,D,20251017,000000,37.69,38.43,37.08,38.22,4499887,0
+FETH.US,D,20251020,000000,40.195,40.45,39.16,39.75,4538306,0
+FETH.US,D,20251021,000000,38.81,41.07,38.46,39.94,6400828,0
+FETH.US,D,20251022,000000,38.43,38.7,37.71,37.95,5521312,0
+FETH.US,D,20251023,000000,38.385,39.26,38,38.53,4371715,0
+FETH.US,D,20251024,000000,39.58,39.66,38.59,39.22,3372815,0
+FETH.US,D,20251027,000000,41.55,42.295,41.19,41.91,2661663,0
+FETH.US,D,20251028,000000,41.3899,41.7,40.2,40.32,2653579,0
+FETH.US,D,20251029,000000,40.165,40.2298,38.3202,38.96,4721439,0
+FETH.US,D,20251030,000000,38.13,38.13,36.68,36.77,4345354,0
+FETH.US,D,20251031,000000,38.49,38.96,37.95,38.78,2423524,0
+FETH.US,D,20251103,000000,37.15,37.33,35.53,35.76,5205618,0
+FETH.US,D,20251104,000000,34.92,35.78,31.21,32.07,7740481,0
+FETH.US,D,20251105,000000,33.315,34.7435,33.105,34.46,2903938,0
+FETH.US,D,20251106,000000,33.535,33.58,32.395,32.97,3784972,0
+FETH.US,D,20251107,000000,32.2,34.66,31.86,34.57,3639973,0
+FETH.US,D,20251110,000000,36,36.0205,34.98,35.65,3214805,0
+FETH.US,D,20251111,000000,35.225,35.26,34.19,34.28,3579312,0
+FETH.US,D,20251112,000000,35.6,35.64,33.62,34.06,6055881,0
+FETH.US,D,20251113,000000,34.191,34.67,31.4255,31.6,10582777,0
+FETH.US,D,20251114,000000,31.26,32.5,30.98,31.29,4320938,0
+FETH.US,D,20251117,000000,31.09,32.01,29.48,29.95,16113412,0
+FETH.US,D,20251118,000000,30.46,31.63,30.24,31.16,5216771,0
+FETH.US,D,20251119,000000,30.17,30.98,28.61,29.33,8004325,0
+FETH.US,D,20251120,000000,30.045,30.11,27.81,28.23,8048654,0
+FETH.US,D,20251121,000000,27.18,28,26.69,27.31,5428167,0
+FETH.US,D,20251124,000000,27.91,29.79,27.78,29.67,4509336,0
+FETH.US,D,20251125,000000,29.04,29.52,28.49,29.23,3180583,0
+FETH.US,D,20251126,000000,29.275,30.39,28.98,30.21,2777796,0
+FETH.US,D,20251128,000000,30.89,30.94,30.0465,30.3,2972578,0
+FETH.US,D,20251201,000000,28.135,28.265,27.13,27.52,3619791,0
+FETH.US,D,20251202,000000,28.56,30.27,28.469,29.75,3505376,0
+FETH.US,D,20251203,000000,30.695,31.515,30.49,31.33,3880636,0
+FETH.US,D,20251204,000000,31.77,32.2,30.62,31.36,6360868,0
+FETH.US,D,20251205,000000,30.9419,31.52,29.79,30.16,4900467,0
+FETH.US,D,20251208,000000,31.395,31.71,30.71,31.32,4377244,0
+FETH.US,D,20251209,000000,31.04,33.92,30.925,33.22,7246540,0
+FETH.US,D,20251210,000000,33.18,34.43,32.965,33.51,5836022,0
+FETH.US,D,20251211,000000,31.81,32.29,31.39,32.15,3782260,0
+FETH.US,D,20251212,000000,32.185,32.42,30.4,30.75,4075032,0
+FETH.US,D,20251215,000000,31.23,31.4,28.88,29.19,4495552,0
+FETH.US,D,20251216,000000,29.25,29.68,29.03,29.39,3160676,0
+FETH.US,D,20251217,000000,29.31,30.21,27.825,28.12,6709328,0
+FETH.US,D,20251218,000000,29.5313,29.9,27.67,27.73,5258464,0
+FETH.US,D,20251219,000000,29.515,30.1,29.305,29.87,5545162,0
+FETH.US,D,20251222,000000,30.525,30.66,29.56,29.68,3172333,0
+FETH.US,D,20251223,000000,29.3667,29.79,28.93,29.59,2945560,0
+FETH.US,D,20251224,000000,29.21,29.45,28.79,29.29,1822942,0
+FETH.US,D,20251226,000000,29.69,29.71,28.86,29.24,2902329,0
+FETH.US,D,20251229,000000,29.2,29.57,29.04,29.18,2065473,0
+FETH.US,D,20251230,000000,29.605,30,29.36,29.49,2952406,0
+FETH.US,D,20251231,000000,29.99,30.02,29.48,29.61,3103479,0
+FETH.US,D,20260102,000000,30.25,31.44,30.12,31.12,6067718,0
+FETH.US,D,20260105,000000,31.45,32.58,31.25,32.355,6842767,0
+FETH.US,D,20260106,000000,32.99,32.99,31.74,32.35,4086915,0
+FETH.US,D,20260107,000000,31.8301,31.94,31.14,31.26,3857256,0
+FETH.US,D,20260108,000000,30.64,31.28,30.4,30.96,3249508,0
+FETH.US,D,20260109,000000,30.84,31.34,30.46,30.63,3170086,0
+FETH.US,D,20260112,000000,30.65,31.37,30.63,30.92,2865467,0
+FETH.US,D,20260113,000000,31.46,32.14,31.23,31.97,3979271,0
+FETH.US,D,20260114,000000,33.09,33.98,33,33.77,6616195,0
+FETH.US,D,20260115,000000,33.6036,33.6683,32.66,32.78,4044353,0
+FETH.US,D,20260116,000000,33.04,33.1,32.43,32.85,3197853,0
+FETH.US,D,20260120,000000,30.57,30.75,29.68,29.92,6119420,0
+FETH.US,D,20260121,000000,29.62,30.5729,28.55,30.19,6296644,0
+FETH.US,D,20260122,000000,29.62,29.68,28.95,29.27,3396272,0
+FETH.US,D,20260123,000000,29.29,30.08,28.82,29.28,3378865,0
+FETH.US,D,20260126,000000,28.77,29.41,28.65,28.91,3885270,0
+FETH.US,D,20260127,000000,29.19,30.15,28.95,30.11,3987884,0
+FETH.US,D,20260128,000000,30.1367,30.27,29.71,30.01,3118462,0
+FETH.US,D,20260129,000000,29.0529,29.14,27.42,27.92,7603546,0
+FETH.US,D,20260130,000000,27.22,27.51,26.25,26.65,6478126,0
+FETH.US,D,20260202,000000,23.11,23.9,23.055,23.14,11553506,0
+FETH.US,D,20260203,000000,23.01,23.3,21.04,22.91,11668915,0
+FETH.US,D,20260204,000000,21.93,22.16,20.67,21.6,9580595,0
+FETH.US,D,20260205,000000,20.6801,20.97,18.19,18.6,8273844,0
+FETH.US,D,20260206,000000,19.45,20.875,19.43,20.48,4498846,0
+FETH.US,D,20260209,000000,20.19,21.425,20.07,21.18,5693222,0
+FETH.US,D,20260210,000000,20.2,20.4,19.84,20.06,4129592,0
+FETH.US,D,20260211,000000,19.8074,19.89,18.9531,19.46,6146904,0
+FETH.US,D,20260212,000000,19.78,19.87,18.905,19.09,5317739,0
+FETH.US,D,20260213,000000,19.695,20.66,19.6,20.4,3868038,0
+FETH.US,D,20260217,000000,19.815,20.1,19.35,19.88,3624327,0
+FETH.US,D,20260218,000000,19.59,20.04,19.175,19.33,7462878,0
diff --git a/daily/us/nyse stocks/1/ffgx.us.txt b/daily/us/nyse stocks/1/ffgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f641a867415d49b4f3226375c15b2f8a39be5021
--- /dev/null
+++ b/daily/us/nyse stocks/1/ffgx.us.txt	
@@ -0,0 +1,281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFGX.US,D,20241122,000000,24.97,25.67,24.97,25.09,201289,0
+FFGX.US,D,20241125,000000,25.25,25.74,25.15,25.22,1009,0
+FFGX.US,D,20241126,000000,27.62,29.07,25.05,25.1,9304,0
+FFGX.US,D,20241127,000000,25.08,25.15,25.08,25.1439,1477,0
+FFGX.US,D,20241204,000000,25.65,25.93,25.6471,25.6861,570,0
+FFGX.US,D,20241205,000000,25.84,25.84,25.7975,25.7975,1611,0
+FFGX.US,D,20241206,000000,25.7001,25.718,25.7001,25.718,394,0
+FFGX.US,D,20241209,000000,25.9,25.9,25.75,25.75,553,0
+FFGX.US,D,20241210,000000,25.7,25.7,25.45,25.4743,661,0
+FFGX.US,D,20241211,000000,25.5899,25.6826,25.5801,25.6826,410,0
+FFGX.US,D,20241212,000000,25.56,25.5601,25.445,25.445,610,0
+FFGX.US,D,20241213,000000,25.3167,25.3399,25.3,25.3396,1012,0
+FFGX.US,D,20241216,000000,25.35,25.35,25.34,25.34,330,0
+FFGX.US,D,20241217,000000,25.23,25.23,25.1715,25.1715,389,0
+FFGX.US,D,20241218,000000,25.015,25.015,24.5648,24.5648,473,0
+FFGX.US,D,20241219,000000,24.7,24.71,24.508,24.508,2077,0
+FFGX.US,D,20241220,000000,24.5806,24.5806,24.4375,24.4375,175,0
+FFGX.US,D,20241224,000000,24.66,24.67,24.6447,24.6447,2010,0
+FFGX.US,D,20241230,000000,24.38,24.38,24.3031,24.3031,119,0
+FFGX.US,D,20241231,000000,24.3212,24.3212,24.2375,24.2375,241,0
+FFGX.US,D,20250102,000000,24.285,24.3399,24.2105,24.2105,446,0
+FFGX.US,D,20250107,000000,24.59,24.59,24.5195,24.5195,214,0
+FFGX.US,D,20250110,000000,24.2,24.2,24.16,24.1858,205,0
+FFGX.US,D,20250115,000000,24.4593,24.4593,24.4449,24.4449,201,0
+FFGX.US,D,20250116,000000,24.59,24.69,24.59,24.608,475,0
+FFGX.US,D,20250117,000000,24.82,24.82,24.7215,24.7215,297,0
+FFGX.US,D,20250130,000000,25.67,25.67,25.56,25.5868,340,0
+FFGX.US,D,20250206,000000,25.6808,25.7309,25.6808,25.7309,347,0
+FFGX.US,D,20250207,000000,25.6099,25.6099,25.5451,25.5451,241,0
+FFGX.US,D,20250211,000000,25.7575,25.868,25.7575,25.8391,777,0
+FFGX.US,D,20250212,000000,25.71,25.89,25.71,25.885,513,0
+FFGX.US,D,20250214,000000,26.19,26.2,26.1801,26.2,7941,0
+FFGX.US,D,20250218,000000,26.4,27,26.3789,26.3789,1295,0
+FFGX.US,D,20250220,000000,26.18,26.2451,26.18,26.2451,806,0
+FFGX.US,D,20250221,000000,26.1,26.1,26.0339,26.0339,357,0
+FFGX.US,D,20250224,000000,25.96,25.98,25.89,25.89,12895,0
+FFGX.US,D,20250225,000000,26.02,26.02,25.91,25.975,10474,0
+FFGX.US,D,20250226,000000,26.11,26.1199,26.0107,26.0107,6149,0
+FFGX.US,D,20250228,000000,25.5817,25.6116,25.45,25.6116,484,0
+FFGX.US,D,20250303,000000,26.05,26.13,25.8156,25.8156,9159,0
+FFGX.US,D,20250304,000000,25.61,26.13,25.52,25.9046,1746,0
+FFGX.US,D,20250305,000000,26.45,26.71,26.39,26.705,15297,0
+FFGX.US,D,20250306,000000,26.5,26.63,26.3835,26.395,1299,0
+FFGX.US,D,20250307,000000,26.43,26.544,26.395,26.544,507,0
+FFGX.US,D,20250310,000000,25.87,26.544,25.62,25.7066,1724,0
+FFGX.US,D,20250311,000000,25.8,25.95,25.65,25.895,5322,0
+FFGX.US,D,20250312,000000,26.1,26.1399,26.0201,26.1125,6552,0
+FFGX.US,D,20250313,000000,25.96,25.96,25.8766,25.8766,247,0
+FFGX.US,D,20250314,000000,26.35,26.48,26.35,26.4641,1248,0
+FFGX.US,D,20250317,000000,26.7001,26.88,26.7001,26.84,146292,0
+FFGX.US,D,20250318,000000,26.62,26.7432,26.62,26.7322,9936,0
+FFGX.US,D,20250319,000000,26.87,26.8744,26.38,26.8744,2066,0
+FFGX.US,D,20250320,000000,26.659,26.659,26.6475,26.6475,2167,0
+FFGX.US,D,20250321,000000,26.24,26.399,25.7,26.3557,4550,0
+FFGX.US,D,20250324,000000,26.4799,26.51,26.3901,26.51,8311,0
+FFGX.US,D,20250325,000000,26.58,26.6,26.58,26.58,918,0
+FFGX.US,D,20250326,000000,26.47,26.47,26.2,26.2442,34737,0
+FFGX.US,D,20250327,000000,26.24,26.37,26.23,26.3663,44236,0
+FFGX.US,D,20250328,000000,26.01,26.01,25.87,25.9256,2532,0
+FFGX.US,D,20250331,000000,25.49,25.73,25.47,25.73,54528,0
+FFGX.US,D,20250401,000000,25.79,25.84,25.782,25.782,21107,0
+FFGX.US,D,20250402,000000,25.8993,25.98,25.88,25.9608,1716,0
+FFGX.US,D,20250403,000000,25.55,25.57,25.358,25.358,912,0
+FFGX.US,D,20250404,000000,24.172,24.4,23.6372,23.6372,2113,0
+FFGX.US,D,20250407,000000,22.8799,23.07,22.7,22.98,8903,0
+FFGX.US,D,20250408,000000,23.75,24.24,22.72,22.8463,4350,0
+FFGX.US,D,20250409,000000,22.9,24.6828,22.8632,24.6828,2089,0
+FFGX.US,D,20250410,000000,24.21,24.2605,23.78,24.2605,6736,0
+FFGX.US,D,20250411,000000,24.36,24.9811,24.36,24.9811,906,0
+FFGX.US,D,20250414,000000,25.154,25.21,25.11,25.1904,1529,0
+FFGX.US,D,20250415,000000,25.38,25.59,25.38,25.4656,2679,0
+FFGX.US,D,20250416,000000,25.44,25.44,24.34,25.22,1163,0
+FFGX.US,D,20250417,000000,25.44,25.57,25.44,25.441,2155,0
+FFGX.US,D,20250421,000000,25.36,25.36,25.16,25.2898,5490,0
+FFGX.US,D,20250422,000000,25.57,25.885,25.2,25.7852,7238,0
+FFGX.US,D,20250423,000000,26.05,26.87,25.8,25.9891,476935,0
+FFGX.US,D,20250424,000000,26.044,26.3437,26.044,26.3437,4683,0
+FFGX.US,D,20250425,000000,26.32,26.449,26.25,26.449,4871,0
+FFGX.US,D,20250428,000000,26.495,26.5703,26.45,26.5703,1119,0
+FFGX.US,D,20250429,000000,26.54,26.69,26.54,26.6289,236493,0
+FFGX.US,D,20250430,000000,26.42,26.6207,26.38,26.6207,203264,0
+FFGX.US,D,20250501,000000,26.62,26.8,26.59,26.65,16622,0
+FFGX.US,D,20250502,000000,27,27.25,27,27.2228,5527,0
+FFGX.US,D,20250505,000000,27.18,27.18,26.51,27.16,1708,0
+FFGX.US,D,20250506,000000,27.2,27.2129,27.12,27.2129,816,0
+FFGX.US,D,20250507,000000,27.11,27.11,27.02,27.1005,1244,0
+FFGX.US,D,20250508,000000,27.205,27.2384,27.0909,27.0909,8465,0
+FFGX.US,D,20250509,000000,27.1368,27.1425,27.1368,27.1425,212,0
+FFGX.US,D,20250512,000000,27.31,27.39,27.31,27.3806,2339,0
+FFGX.US,D,20250513,000000,27.3968,27.56,27.3968,27.5065,1955,0
+FFGX.US,D,20250514,000000,27.59,27.63,27.44,27.4893,4229,0
+FFGX.US,D,20250515,000000,27.74,27.76,27.66,27.714,2918,0
+FFGX.US,D,20250516,000000,27.77,27.79,27.7232,27.7767,2088,0
+FFGX.US,D,20250519,000000,27.8274,27.9991,27.8274,27.9991,55550,0
+FFGX.US,D,20250520,000000,28.06,28.09,28.0068,28.0675,3224,0
+FFGX.US,D,20250521,000000,28.16,28.21,27.9006,27.9006,12797,0
+FFGX.US,D,20250522,000000,27.85,27.9599,27.78,27.8677,1514,0
+FFGX.US,D,20250523,000000,27.71,27.9315,27.71,27.9315,731,0
+FFGX.US,D,20250527,000000,28.31,29.14,28.22,28.247,4957,0
+FFGX.US,D,20250528,000000,28.09,28.11,27.97,28.0017,5766,0
+FFGX.US,D,20250529,000000,28.1,28.1,28.01,28.0454,1484,0
+FFGX.US,D,20250530,000000,27.8616,27.9622,27.8616,27.9622,2931,0
+FFGX.US,D,20250602,000000,27.96,28.2347,27.96,28.2347,2114,0
+FFGX.US,D,20250603,000000,28.11,29.1,28.025,28.1467,4991,0
+FFGX.US,D,20250604,000000,28.27,28.348,28.27,28.348,320,0
+FFGX.US,D,20250605,000000,28.39,28.42,28.32,28.3647,2267,0
+FFGX.US,D,20250606,000000,28.46,28.5,28.42,28.4668,5589,0
+FFGX.US,D,20250609,000000,28.47,28.59,28.42,28.55,25109,0
+FFGX.US,D,20250610,000000,28.59,28.59,28.4,28.4639,83493,0
+FFGX.US,D,20250611,000000,28.55,29.22,28.5,28.5046,39206,0
+FFGX.US,D,20250612,000000,28.52,28.63,28.52,28.63,475,0
+FFGX.US,D,20250613,000000,28.219,28.32,28.17,28.1929,3383,0
+FFGX.US,D,20250616,000000,28.63,28.63,28.4428,28.4428,897,0
+FFGX.US,D,20250617,000000,28.32,28.32,28.0645,28.0752,872,0
+FFGX.US,D,20250618,000000,28.232,28.232,28.1122,28.1122,28492,0
+FFGX.US,D,20250620,000000,27.92,27.92,27.6703,27.7213,2518,0
+FFGX.US,D,20250623,000000,27.73,27.89,27.73,27.8871,2229,0
+FFGX.US,D,20250624,000000,28.08,28.3592,28.08,28.3182,4560,0
+FFGX.US,D,20250625,000000,28.22,28.2564,28.1908,28.2564,2018,0
+FFGX.US,D,20250626,000000,28.4724,28.64,28.4724,28.5888,8245,0
+FFGX.US,D,20250627,000000,28.72,28.82,28.7068,28.74,3197,0
+FFGX.US,D,20250630,000000,28.695,28.8339,28.695,28.8339,3116,0
+FFGX.US,D,20250701,000000,28.76,28.7613,28.6014,28.6721,2724,0
+FFGX.US,D,20250702,000000,28.4662,28.71,28.4662,28.71,4515,0
+FFGX.US,D,20250703,000000,28.775,28.795,28.73,28.7828,1502,0
+FFGX.US,D,20250707,000000,28.66,28.71,28.46,28.5601,8812,0
+FFGX.US,D,20250709,000000,28.8,28.88,28.8,28.8571,3462,0
+FFGX.US,D,20250710,000000,28.76,28.84,28.6886,28.8005,1876,0
+FFGX.US,D,20250711,000000,28.63,28.63,28.5528,28.5528,763,0
+FFGX.US,D,20250714,000000,28.47,28.64,28.46,28.5917,2078,0
+FFGX.US,D,20250715,000000,28.615,28.73,28.4201,28.4653,2814,0
+FFGX.US,D,20250716,000000,28.43,28.61,28.39,28.6092,643,0
+FFGX.US,D,20250717,000000,28.68,28.7636,28.67,28.7636,1839,0
+FFGX.US,D,20250718,000000,28.82,28.839,28.6553,28.6553,8301,0
+FFGX.US,D,20250721,000000,28.85,28.94,28.8,28.8086,3307,0
+FFGX.US,D,20250722,000000,28.728,28.8625,28.728,28.8625,1049,0
+FFGX.US,D,20250723,000000,29.0999,29.3225,29.01,29.3225,5146,0
+FFGX.US,D,20250724,000000,29.168,29.22,29.1204,29.1204,4530,0
+FFGX.US,D,20250725,000000,28.86,29.0338,28.86,29.0338,1964,0
+FFGX.US,D,20250728,000000,28.7928,28.87,28.635,28.6552,3493,0
+FFGX.US,D,20250730,000000,29.02,29.08,28.5401,28.662,32245,0
+FFGX.US,D,20250731,000000,28.45,28.48,28.34,28.3467,5023,0
+FFGX.US,D,20250801,000000,28,28.11,27.96,28.11,5258,0
+FFGX.US,D,20250804,000000,28.31,28.43,28.31,28.4286,3517,0
+FFGX.US,D,20250805,000000,28.452,28.46,28.31,28.4322,3122,0
+FFGX.US,D,20250806,000000,28.5796,28.69,28.54,28.665,6055,0
+FFGX.US,D,20250807,000000,29,29.01,28.85,28.9036,1967,0
+FFGX.US,D,20250808,000000,28.95,28.95,28.89,28.89,495,0
+FFGX.US,D,20250811,000000,28.81,28.82,28.75,28.7847,1751,0
+FFGX.US,D,20250812,000000,29.11,29.12,29.0762,29.0762,3808,0
+FFGX.US,D,20250813,000000,29.2676,29.2676,29.198,29.2419,4911,0
+FFGX.US,D,20250814,000000,29.08,29.1196,29.08,29.0812,3400,0
+FFGX.US,D,20250815,000000,29.1923,29.25,29.1729,29.178,1531,0
+FFGX.US,D,20250818,000000,29.16,29.1813,29.13,29.1813,1073,0
+FFGX.US,D,20250819,000000,29.2,29.2,29,29,3956,0
+FFGX.US,D,20250820,000000,28.8418,28.96,28.8418,28.9358,3311,0
+FFGX.US,D,20250821,000000,28.87,28.92,28.83,28.8782,10815,0
+FFGX.US,D,20250822,000000,28.9955,29.3603,28.981,29.3603,2534,0
+FFGX.US,D,20250825,000000,29.268,29.35,29.12,29.13,5727,0
+FFGX.US,D,20250826,000000,29.05,29.08,29.0115,29.0115,878,0
+FFGX.US,D,20250827,000000,28.8786,28.9367,28.81,28.9367,2260,0
+FFGX.US,D,20250828,000000,29,29.04,28.96,29.0103,16223,0
+FFGX.US,D,20250829,000000,28.8086,28.8693,28.8086,28.8693,340,0
+FFGX.US,D,20250902,000000,28.38,28.5581,28.38,28.5581,9832,0
+FFGX.US,D,20250903,000000,28.68,28.68,28.6397,28.6397,522,0
+FFGX.US,D,20250904,000000,28.658,28.81,28.658,28.7794,3060,0
+FFGX.US,D,20250905,000000,29.01,29.01,28.92,28.9584,1805,0
+FFGX.US,D,20250908,000000,29.146,29.31,29.146,29.31,2199,0
+FFGX.US,D,20250909,000000,29.2399,29.26,29.19,29.2279,2434,0
+FFGX.US,D,20250910,000000,29.3599,29.3599,29.24,29.24,3510,0
+FFGX.US,D,20250911,000000,29.5714,29.69,29.48,29.6587,1965,0
+FFGX.US,D,20250912,000000,29.64,29.64,29.6023,29.6189,1235,0
+FFGX.US,D,20250915,000000,29.732,29.85,29.73,29.8136,5069,0
+FFGX.US,D,20250916,000000,29.8595,29.87,29.81,29.835,1614,0
+FFGX.US,D,20250917,000000,29.97,29.97,29.8173,29.8173,2174,0
+FFGX.US,D,20250918,000000,29.79,29.92,29.79,29.9056,1398,0
+FFGX.US,D,20250919,000000,29.87,29.87,29.71,29.76,2720,0
+FFGX.US,D,20250922,000000,29.7197,29.7961,29.6648,29.7961,4679,0
+FFGX.US,D,20250923,000000,29.928,29.928,29.725,29.7485,1457,0
+FFGX.US,D,20250924,000000,29.67,29.74,29.658,29.6732,880,0
+FFGX.US,D,20250925,000000,29.44,29.48,29.31,29.47,1406,0
+FFGX.US,D,20250926,000000,29.5015,29.5725,29.4923,29.5725,751,0
+FFGX.US,D,20250929,000000,29.759,29.7796,29.73,29.7729,2533,0
+FFGX.US,D,20250930,000000,29.86,29.8891,29.75,29.8891,784,0
+FFGX.US,D,20251001,000000,30.005,30.07,29.985,30.0161,1078,0
+FFGX.US,D,20251002,000000,30.11,30.1153,30.0985,30.1153,1311,0
+FFGX.US,D,20251003,000000,30.25,30.4,30.25,30.3586,1782,0
+FFGX.US,D,20251006,000000,30.49,30.52,30.33,30.44,8085,0
+FFGX.US,D,20251007,000000,30.37,30.37,30.1684,30.1774,1107,0
+FFGX.US,D,20251008,000000,30.3,30.4043,30.3,30.4043,421,0
+FFGX.US,D,20251009,000000,30.26,30.26,30.1095,30.1095,307,0
+FFGX.US,D,20251010,000000,29.5496,29.5496,29.3204,29.3204,3204,0
+FFGX.US,D,20251013,000000,29.69,29.79,29.69,29.7761,1723,0
+FFGX.US,D,20251014,000000,29.86,29.94,29.786,29.786,1712,0
+FFGX.US,D,20251015,000000,30.02,30.03,29.971,29.971,2039,0
+FFGX.US,D,20251016,000000,30.19,30.23,30.0505,30.0522,6126,0
+FFGX.US,D,20251017,000000,29.89,30.0352,29.8,30.0351,949,0
+FFGX.US,D,20251020,000000,30.23,30.37,30.22,30.318,8096,0
+FFGX.US,D,20251021,000000,30.2216,30.2216,30.1246,30.1246,1275,0
+FFGX.US,D,20251022,000000,30.1752,30.1752,29.99,30.0474,774,0
+FFGX.US,D,20251023,000000,30.23,30.306,30.23,30.295,7714,0
+FFGX.US,D,20251024,000000,30.54,30.54,30.4978,30.4978,565,0
+FFGX.US,D,20251027,000000,30.83,30.83,30.74,30.77,5886,0
+FFGX.US,D,20251028,000000,30.7896,30.93,30.7896,30.91,2739,0
+FFGX.US,D,20251029,000000,31.01,31.06,30.8228,30.8467,1512,0
+FFGX.US,D,20251030,000000,30.56,30.735,30.56,30.7,4414,0
+FFGX.US,D,20251031,000000,30.5696,30.66,30.54,30.6056,954,0
+FFGX.US,D,20251103,000000,30.58,30.72,30.58,30.7,4699,0
+FFGX.US,D,20251104,000000,30.23,30.3315,30.1795,30.1853,792,0
+FFGX.US,D,20251105,000000,30.23,30.45,30.22,30.4382,2719,0
+FFGX.US,D,20251106,000000,30.134,30.15,30.05,30.1339,1096,0
+FFGX.US,D,20251107,000000,29.75,30.0787,29.746,30.0787,2633,0
+FFGX.US,D,20251110,000000,30.4095,30.466,30.398,30.466,1758,0
+FFGX.US,D,20251111,000000,30.51,30.58,30.47,30.5195,1973,0
+FFGX.US,D,20251112,000000,30.57,30.65,30.53,30.64,6256,0
+FFGX.US,D,20251113,000000,30.5135,30.54,30.165,30.178,1691,0
+FFGX.US,D,20251114,000000,29.84,30.17,29.79,30.0613,3706,0
+FFGX.US,D,20251117,000000,30.05,30.05,29.6061,29.732,1443,0
+FFGX.US,D,20251118,000000,29.385,29.51,29.34,29.4598,1863,0
+FFGX.US,D,20251119,000000,29.4205,29.51,29.27,29.37,3949,0
+FFGX.US,D,20251120,000000,29.62,29.64,28.9637,28.9637,1855,0
+FFGX.US,D,20251121,000000,28.995,29.2323,28.95,29.1514,9117,0
+FFGX.US,D,20251124,000000,29.24,29.288,29.12,29.288,3039,0
+FFGX.US,D,20251125,000000,29.3,29.6,29.3,29.6,5982,0
+FFGX.US,D,20251126,000000,29.72,29.9,29.72,29.8503,966,0
+FFGX.US,D,20251128,000000,29.95,29.9848,29.79,29.9848,462,0
+FFGX.US,D,20251201,000000,29.88,29.88,29.74,29.7652,2146,0
+FFGX.US,D,20251202,000000,29.86,29.8707,29.81,29.8707,2824,0
+FFGX.US,D,20251203,000000,29.96,30,29.96,29.985,773,0
+FFGX.US,D,20251204,000000,30.14,30.1809,30.08,30.0958,5776,0
+FFGX.US,D,20251205,000000,30.34,30.38,30.14,30.179,4054,0
+FFGX.US,D,20251208,000000,30.18,30.18,30.0401,30.1124,10503,0
+FFGX.US,D,20251209,000000,30.11,30.11,30,30.0366,1125,0
+FFGX.US,D,20251210,000000,30.07,30.3695,30.04,30.3695,1374,0
+FFGX.US,D,20251211,000000,30.34,30.48,30.34,30.426,3590,0
+FFGX.US,D,20251212,000000,30.27,30.285,30.16,30.1914,1110,0
+FFGX.US,D,20251215,000000,30.32,30.38,30.2921,30.2921,675,0
+FFGX.US,D,20251216,000000,30.0621,30.28,30,30.1099,7265,0
+FFGX.US,D,20251217,000000,30.16,30.16,29.8,29.8299,2217,0
+FFGX.US,D,20251218,000000,30.17,30.2,30.11,30.1434,3764,0
+FFGX.US,D,20251219,000000,30.1244,30.2799,30.1244,30.1407,11096,0
+FFGX.US,D,20251222,000000,30.22,30.33,30.22,30.3,14095,0
+FFGX.US,D,20251223,000000,30.32,30.46,30.31,30.4198,22859,0
+FFGX.US,D,20251224,000000,30.4469,30.495,30.44,30.495,4633,0
+FFGX.US,D,20251226,000000,30.56,30.573,30.5551,30.573,578,0
+FFGX.US,D,20251229,000000,30.43,30.54,30.43,30.4852,1080,0
+FFGX.US,D,20251230,000000,30.66,30.66,30.59,30.59,10248,0
+FFGX.US,D,20251231,000000,30.59,30.62,30.44,30.4607,1791,0
+FFGX.US,D,20260102,000000,30.9,30.93,30.7574,30.8844,19863,0
+FFGX.US,D,20260105,000000,31.1,31.4,31.03,31.3475,12142,0
+FFGX.US,D,20260106,000000,31.482,31.58,31.482,31.537,11824,0
+FFGX.US,D,20260107,000000,31.38,31.45,31.3,31.417,74521,0
+FFGX.US,D,20260108,000000,31.39,31.44,31.34,31.4248,14463,0
+FFGX.US,D,20260109,000000,31.57,31.672,31.5,31.672,12209,0
+FFGX.US,D,20260112,000000,31.7,31.98,31.7,31.972,6702,0
+FFGX.US,D,20260113,000000,31.8287,31.91,31.66,31.73,19184,0
+FFGX.US,D,20260114,000000,31.75,31.832,31.6924,31.832,3193,0
+FFGX.US,D,20260115,000000,31.98,32.02,31.86,31.902,7950,0
+FFGX.US,D,20260116,000000,31.865,31.94,31.805,31.93,8933,0
+FFGX.US,D,20260120,000000,31.535,31.66,31.43,31.46,4497,0
+FFGX.US,D,20260121,000000,31.62,31.8119,31.5101,31.8119,5478,0
+FFGX.US,D,20260122,000000,31.96,31.97,31.9176,31.9176,2640,0
+FFGX.US,D,20260123,000000,31.83,32.15,31.77,32.15,4415,0
+FFGX.US,D,20260126,000000,32.29,32.32,32.2546,32.255,3863,0
+FFGX.US,D,20260127,000000,32.51,32.794,32.51,32.794,3577,0
+FFGX.US,D,20260128,000000,32.7099,32.74,32.57,32.703,4155,0
+FFGX.US,D,20260129,000000,32.825,32.825,32.54,32.72,5275,0
+FFGX.US,D,20260130,000000,32.27,32.57,32.05,32.18,6457,0
+FFGX.US,D,20260202,000000,32.12,32.37,32.1,32.368,3834,0
+FFGX.US,D,20260203,000000,32.415,32.415,32.13,32.37,6535,0
+FFGX.US,D,20260204,000000,32.4293,32.51,31.98,32.1,9695,0
+FFGX.US,D,20260205,000000,31.78,31.88,31.6305,31.68,5148,0
+FFGX.US,D,20260206,000000,32.275,32.4882,32.05,32.4882,1127,0
+FFGX.US,D,20260209,000000,32.615,33.0699,32.615,33.03,5835,0
+FFGX.US,D,20260210,000000,33.05,33.08,32.9399,32.9399,7644,0
+FFGX.US,D,20260211,000000,33.08,33.23,32.839,33.197,12554,0
+FFGX.US,D,20260212,000000,33.26,33.26,32.65,32.7,6275,0
+FFGX.US,D,20260213,000000,32.555,32.755,32.415,32.755,5020,0
+FFGX.US,D,20260217,000000,32.47,32.7108,32.32,32.7108,4400,0
+FFGX.US,D,20260218,000000,33.04,33.16,32.92,32.92,12494,0
diff --git a/daily/us/nyse stocks/1/fgsn.us.txt b/daily/us/nyse stocks/1/fgsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfcbe82a73d5dca91da5095f2b603238d1c58253
--- /dev/null
+++ b/daily/us/nyse stocks/1/fgsn.us.txt	
@@ -0,0 +1,270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGSN.US,D,20250123,000000,24.89,24.94,24.76,24.89,1016014,0
+FGSN.US,D,20250124,000000,24.8899,25.04,24.88,24.97,437683,0
+FGSN.US,D,20250127,000000,24.93,25.05,24.92,25.02,237455,0
+FGSN.US,D,20250128,000000,24.97,25.03,24.87,24.92,129168,0
+FGSN.US,D,20250129,000000,24.95,24.99,24.83,24.87,1066331,0
+FGSN.US,D,20250130,000000,24.89,24.95,24.71,24.8,469494,0
+FGSN.US,D,20250131,000000,24.8,25,24.735,24.95,2358781,0
+FGSN.US,D,20250203,000000,24.87,24.87,24.79,24.84,89964,0
+FGSN.US,D,20250204,000000,24.87,24.905,24.83,24.88,54703,0
+FGSN.US,D,20250205,000000,24.91,24.99,24.87,24.93,61023,0
+FGSN.US,D,20250206,000000,25,25,24.92,24.92,33770,0
+FGSN.US,D,20250207,000000,24.97,24.97,24.78,24.9,60491,0
+FGSN.US,D,20250210,000000,24.865,24.89,24.79,24.79,59396,0
+FGSN.US,D,20250211,000000,24.79,24.88,24.66,24.69,41385,0
+FGSN.US,D,20250212,000000,24.6981,24.6981,24.56,24.69,9981,0
+FGSN.US,D,20250213,000000,24.69,24.793,24.655,24.79,31109,0
+FGSN.US,D,20250214,000000,24.85,24.88,24.745,24.79,26118,0
+FGSN.US,D,20250218,000000,24.89,24.89,24.75,24.76,12683,0
+FGSN.US,D,20250219,000000,24.8,24.85,24.65,24.77,24222,0
+FGSN.US,D,20250220,000000,24.7601,24.82,24.6101,24.75,16088,0
+FGSN.US,D,20250221,000000,24.8,24.85,24.72,24.75,22587,0
+FGSN.US,D,20250224,000000,24.86,24.89,24.8,24.82,37859,0
+FGSN.US,D,20250225,000000,24.878,24.9,24.71,24.77,31306,0
+FGSN.US,D,20250226,000000,24.81,24.81,24.71,24.8,34212,0
+FGSN.US,D,20250227,000000,24.81,24.94,24.7658,24.915,42329,0
+FGSN.US,D,20250228,000000,24.95,24.95,24.71,24.82,18529,0
+FGSN.US,D,20250303,000000,24.81,24.92,24.8,24.87,42649,0
+FGSN.US,D,20250304,000000,24.8112,24.87,24.76,24.82,46039,0
+FGSN.US,D,20250305,000000,24.8398,24.8398,24.7567,24.79,9434,0
+FGSN.US,D,20250306,000000,24.742,24.82,24.7,24.8,13189,0
+FGSN.US,D,20250307,000000,24.8,24.8,24.6901,24.78,4072,0
+FGSN.US,D,20250310,000000,24.77,24.78,24.635,24.75,13569,0
+FGSN.US,D,20250311,000000,24.67,24.75,24.51,24.64,25943,0
+FGSN.US,D,20250312,000000,24.66,24.69,24.59,24.63,8526,0
+FGSN.US,D,20250313,000000,24.69,24.75,24.55,24.6,13482,0
+FGSN.US,D,20250314,000000,24.69,24.8,24.53,24.67,70388,0
+FGSN.US,D,20250317,000000,24.7,24.71,24.6,24.62,19072,0
+FGSN.US,D,20250318,000000,24.65,24.66,24.56,24.62,7774,0
+FGSN.US,D,20250319,000000,24.63,24.6899,24.59,24.64,41746,0
+FGSN.US,D,20250320,000000,24.64,24.69,24.54,24.58,29925,0
+FGSN.US,D,20250321,000000,24.58,24.62,24.5252,24.61,35455,0
+FGSN.US,D,20250324,000000,24.65,24.71,24.608,24.68,28631,0
+FGSN.US,D,20250325,000000,24.6893,24.69,24.62,24.63,19669,0
+FGSN.US,D,20250326,000000,24.69,24.71,24.62,24.64,26119,0
+FGSN.US,D,20250327,000000,24.66,24.7,24.53,24.59,31727,0
+FGSN.US,D,20250328,000000,24.76,24.78,23.73,24.61,50289,0
+FGSN.US,D,20250331,000000,24.6,24.75,24.46,24.74,94004,0
+FGSN.US,D,20250401,000000,24.1819,24.35,24.1819,24.33,9823,0
+FGSN.US,D,20250402,000000,24.36,24.37,24.2616,24.29,7890,0
+FGSN.US,D,20250403,000000,23.175,24.34,23.175,24.16,16397,0
+FGSN.US,D,20250404,000000,23.84,23.84,22.91,23.24,77788,0
+FGSN.US,D,20250407,000000,23.11,23.39,22.71,23.11,51862,0
+FGSN.US,D,20250408,000000,23.2409,23.36,22.84,23.01,92661,0
+FGSN.US,D,20250409,000000,22.9644,23.96,22.49,23.77,67011,0
+FGSN.US,D,20250410,000000,23.76,23.77,22.85,23,31267,0
+FGSN.US,D,20250411,000000,22.9,23.4499,22.32,22.6,42904,0
+FGSN.US,D,20250414,000000,22.6101,23,22.4735,22.6,60012,0
+FGSN.US,D,20250415,000000,22.9302,23.0126,22.41,22.46,77449,0
+FGSN.US,D,20250416,000000,22.625,22.75,22.4618,22.57,37972,0
+FGSN.US,D,20250417,000000,22.695,22.72,22.5,22.53,35622,0
+FGSN.US,D,20250421,000000,22.4848,22.543,22.35,22.46,14743,0
+FGSN.US,D,20250422,000000,22.5,22.7699,22.31,22.62,31964,0
+FGSN.US,D,20250423,000000,22.765,22.96,22.5,22.65,111803,0
+FGSN.US,D,20250424,000000,22.73,23.2188,22.73,22.98,21931,0
+FGSN.US,D,20250425,000000,23.18,23.2,22.77,23.13,23066,0
+FGSN.US,D,20250428,000000,23.14,23.2399,22.91,23.14,9805,0
+FGSN.US,D,20250429,000000,23.19,23.68,23.175,23.3,27017,0
+FGSN.US,D,20250430,000000,23.39,23.47,23.2,23.43,29405,0
+FGSN.US,D,20250501,000000,23.43,23.45,23.0721,23.095,4703,0
+FGSN.US,D,20250502,000000,23.27,23.39,23.06,23.25,19676,0
+FGSN.US,D,20250505,000000,23.22,23.59,22.933,23.34,9059,0
+FGSN.US,D,20250506,000000,20.51,23.525,20.51,23.37,8073,0
+FGSN.US,D,20250507,000000,23.23,23.5725,23.08,23.52,14614,0
+FGSN.US,D,20250508,000000,23.74,23.75,23.51,23.51,9611,0
+FGSN.US,D,20250509,000000,23.45,23.64,23.385,23.49,8817,0
+FGSN.US,D,20250512,000000,23.45,23.74,23.4,23.58,23621,0
+FGSN.US,D,20250513,000000,23.52,23.75,23.34,23.68,10702,0
+FGSN.US,D,20250514,000000,23.7,23.8,23.44,23.54,16001,0
+FGSN.US,D,20250515,000000,23.65,23.7764,23.6,23.6,14136,0
+FGSN.US,D,20250516,000000,23.7,23.93,23.6672,23.81,11125,0
+FGSN.US,D,20250519,000000,23.6,23.77,23.51,23.59,15008,0
+FGSN.US,D,20250520,000000,23.53,23.65,23.51,23.52,6799,0
+FGSN.US,D,20250521,000000,23.41,23.6,23.25,23.3,21896,0
+FGSN.US,D,20250522,000000,23.26,23.48,23.25,23.35,9199,0
+FGSN.US,D,20250523,000000,23.31,23.4877,23.25,23.27,5302,0
+FGSN.US,D,20250527,000000,23.475,23.5072,23.3,23.41,6337,0
+FGSN.US,D,20250528,000000,23.4,23.4,23.3,23.3,10349,0
+FGSN.US,D,20250529,000000,23.47,23.65,23.3,23.47,9147,0
+FGSN.US,D,20250530,000000,23.6,23.6,23.19,23.25,41390,0
+FGSN.US,D,20250602,000000,23.258,23.44,23.07,23.4,8582,0
+FGSN.US,D,20250603,000000,23.404,23.48,23.26,23.31,20197,0
+FGSN.US,D,20250604,000000,23.35,23.48,23.31,23.37,18537,0
+FGSN.US,D,20250605,000000,23.54,23.65,23.5,23.58,9437,0
+FGSN.US,D,20250606,000000,23.55,23.71,23.36,23.58,12701,0
+FGSN.US,D,20250609,000000,23.595,23.71,23.48,23.685,13325,0
+FGSN.US,D,20250610,000000,23.68,23.71,23.52,23.68,5259,0
+FGSN.US,D,20250611,000000,23.66,23.8,23.5301,23.56,11792,0
+FGSN.US,D,20250612,000000,23.7,23.85,23.61,23.81,9956,0
+FGSN.US,D,20250613,000000,23.67,23.81,23.52,23.69,11399,0
+FGSN.US,D,20250616,000000,23.69,24.21,23.58,24.19,20948,0
+FGSN.US,D,20250617,000000,23.99,24.19,23.7968,24.09,25106,0
+FGSN.US,D,20250618,000000,23.99,24.19,23.8,23.86,40559,0
+FGSN.US,D,20250620,000000,23.96,24.15,23.86,24.03,10393,0
+FGSN.US,D,20250623,000000,24.1,24.38,24.1,24.24,15009,0
+FGSN.US,D,20250624,000000,24.1727,24.4,24.05,24.11,49014,0
+FGSN.US,D,20250625,000000,24.25,24.29,24.01,24.11,28771,0
+FGSN.US,D,20250626,000000,24.1797,24.34,24.01,24.17,38731,0
+FGSN.US,D,20250627,000000,24.3,24.68,24.3,24.46,302469,0
+FGSN.US,D,20250630,000000,24.59,24.68,24.24,24.36,355794,0
+FGSN.US,D,20250701,000000,23.89,24.29,23.89,24.05,15891,0
+FGSN.US,D,20250702,000000,24.24,24.26,23.98,24.1,8680,0
+FGSN.US,D,20250703,000000,24.19,24.4414,24.19,24.4,8033,0
+FGSN.US,D,20250707,000000,24.36,24.36,23.9901,24.17,14470,0
+FGSN.US,D,20250708,000000,24.11,24.3,24.11,24.19,5413,0
+FGSN.US,D,20250709,000000,24.295,24.39,24.21,24.28,11357,0
+FGSN.US,D,20250710,000000,24.37,24.3999,24.27,24.32,4746,0
+FGSN.US,D,20250711,000000,24.3044,24.38,24.13,24.16,10110,0
+FGSN.US,D,20250714,000000,24.243,24.243,24.03,24.06,12641,0
+FGSN.US,D,20250715,000000,24.06,24.2499,23.94,23.97,44956,0
+FGSN.US,D,20250716,000000,23.95,24.25,23.94,23.95,41387,0
+FGSN.US,D,20250717,000000,23.97,24.25,23.97,24.03,39998,0
+FGSN.US,D,20250718,000000,24.03,24.125,23.97,24.03,12032,0
+FGSN.US,D,20250721,000000,24.3499,24.3499,23.91,23.91,20917,0
+FGSN.US,D,20250722,000000,23.87,24.2,23.86,24.08,18851,0
+FGSN.US,D,20250723,000000,23.9911,24.27,23.9911,24.13,6100,0
+FGSN.US,D,20250724,000000,24.04,24.3399,23.99,24.13,13374,0
+FGSN.US,D,20250725,000000,24.16,24.24,23.99,24.06,20461,0
+FGSN.US,D,20250728,000000,24.07,24.2225,24.03,24.03,24105,0
+FGSN.US,D,20250729,000000,24.11,24.1399,23.9,23.92,34933,0
+FGSN.US,D,20250730,000000,23.93,24.08,23.8,23.97,61647,0
+FGSN.US,D,20250731,000000,23.9001,24.16,23.9001,24.11,50217,0
+FGSN.US,D,20250801,000000,24.19,24.3499,23.92,24.09,21982,0
+FGSN.US,D,20250804,000000,24.07,24.45,24.05,24.28,40460,0
+FGSN.US,D,20250805,000000,24.2725,24.43,24,24.2,24362,0
+FGSN.US,D,20250806,000000,24.06,24.135,24.03,24.03,9988,0
+FGSN.US,D,20250807,000000,24.15,24.155,23.5,23.62,101146,0
+FGSN.US,D,20250808,000000,23.54,23.68,23.46,23.61,14963,0
+FGSN.US,D,20250811,000000,23.63,23.8499,23.6,23.66,27668,0
+FGSN.US,D,20250812,000000,23.705,23.96,23.69,23.81,33025,0
+FGSN.US,D,20250813,000000,24.02,24.2,23.8561,24.1999,33179,0
+FGSN.US,D,20250814,000000,24.105,24.2,24.09,24.15,5963,0
+FGSN.US,D,20250815,000000,24.11,24.22,24.01,24.07,12128,0
+FGSN.US,D,20250818,000000,24.13,24.25,24.04,24.07,12705,0
+FGSN.US,D,20250819,000000,24.17,24.3,24.12,24.28,38941,0
+FGSN.US,D,20250820,000000,24.3,24.39,24.1,24.39,31738,0
+FGSN.US,D,20250821,000000,24.165,24.4,24.01,24.34,9442,0
+FGSN.US,D,20250822,000000,24.65,24.65,24.325,24.52,11495,0
+FGSN.US,D,20250825,000000,24.67,24.98,24.25,24.25,18451,0
+FGSN.US,D,20250826,000000,24.44,24.54,24.2001,24.45,15435,0
+FGSN.US,D,20250827,000000,24.5,24.54,24.21,24.27,19627,0
+FGSN.US,D,20250828,000000,24.45,24.53,24.3,24.32,4023,0
+FGSN.US,D,20250829,000000,24.22,24.48,23.99,24.07,28679,0
+FGSN.US,D,20250902,000000,24.07,24.25,23.99,24.25,8553,0
+FGSN.US,D,20250903,000000,24.38,24.39,23.96,24.04,39566,0
+FGSN.US,D,20250904,000000,24.1338,24.22,23.975,23.98,40850,0
+FGSN.US,D,20250905,000000,24.16,24.27,24.08,24.2,18738,0
+FGSN.US,D,20250908,000000,24.23,24.4,24.12,24.18,27149,0
+FGSN.US,D,20250909,000000,24.275,24.275,24.03,24.1,24324,0
+FGSN.US,D,20250910,000000,24.3518,24.38,24.1201,24.25,19780,0
+FGSN.US,D,20250911,000000,24.4,24.5,24.2601,24.39,30415,0
+FGSN.US,D,20250912,000000,24.39,24.49,24.2601,24.44,13184,0
+FGSN.US,D,20250915,000000,24.48,24.62,24.375,24.48,13691,0
+FGSN.US,D,20250916,000000,24.4999,24.7,24.4679,24.67,9803,0
+FGSN.US,D,20250917,000000,24.72,24.75,24.61,24.64,9234,0
+FGSN.US,D,20250918,000000,24.66,24.73,24.6,24.65,28136,0
+FGSN.US,D,20250919,000000,24.61,24.65,24.24,24.5,27021,0
+FGSN.US,D,20250922,000000,24.6,24.71,24.59,24.62,23890,0
+FGSN.US,D,20250923,000000,24.61,24.69,24.6,24.65,8629,0
+FGSN.US,D,20250924,000000,24.7,24.7398,24.66,24.67,6742,0
+FGSN.US,D,20250925,000000,24.6454,24.74,24.23,24.4,15167,0
+FGSN.US,D,20250926,000000,24.76,24.79,24.385,24.47,7399,0
+FGSN.US,D,20250929,000000,24.55,24.73,24.32,24.49,31572,0
+FGSN.US,D,20250930,000000,24.5,24.6,24.1,24.48,60338,0
+FGSN.US,D,20251001,000000,24.195,24.34,24.04,24.25,23488,0
+FGSN.US,D,20251002,000000,24.2222,24.27,24.1,24.27,9952,0
+FGSN.US,D,20251003,000000,24.2742,24.29,24.15,24.25,8059,0
+FGSN.US,D,20251006,000000,24.245,24.33,24.19,24.32,7793,0
+FGSN.US,D,20251007,000000,24.29,24.33,24.195,24.23,6709,0
+FGSN.US,D,20251008,000000,24.2,24.3625,24.17,24.19,55332,0
+FGSN.US,D,20251009,000000,24.3,24.31,24.18,24.23,9330,0
+FGSN.US,D,20251010,000000,24.2556,24.3,23.78,23.835,13867,0
+FGSN.US,D,20251013,000000,23.85,24.075,23.85,24.075,31077,0
+FGSN.US,D,20251014,000000,24.01,24.09,23.86,23.97,9079,0
+FGSN.US,D,20251015,000000,24.0775,24.08,23.94,23.9404,5756,0
+FGSN.US,D,20251016,000000,23.88,24.1,23.72,23.85,28627,0
+FGSN.US,D,20251017,000000,23.85,24.01,23.82,24.01,41012,0
+FGSN.US,D,20251020,000000,24.05,24.36,24.05,24.36,23173,0
+FGSN.US,D,20251021,000000,24.36,24.44,24.36,24.405,12873,0
+FGSN.US,D,20251022,000000,24.43,24.44,24.36,24.44,8538,0
+FGSN.US,D,20251023,000000,24.36,24.4783,24,24.12,14801,0
+FGSN.US,D,20251024,000000,24.17,24.3263,24.17,24.23,9878,0
+FGSN.US,D,20251027,000000,24.45,24.48,24.3078,24.48,9091,0
+FGSN.US,D,20251028,000000,24.35,24.48,24.25,24.38,11410,0
+FGSN.US,D,20251029,000000,24.38,24.47,24.31,24.45,5769,0
+FGSN.US,D,20251030,000000,24.34,24.46,24.23,24.32,9562,0
+FGSN.US,D,20251031,000000,24.36,24.41,24.02,24.11,17975,0
+FGSN.US,D,20251103,000000,24.095,24.35,23.69,23.72,45994,0
+FGSN.US,D,20251104,000000,23.66,23.81,23.2,23.46,55827,0
+FGSN.US,D,20251105,000000,23.49,23.6748,23.48,23.54,17251,0
+FGSN.US,D,20251106,000000,23.57,23.76,23.545,23.68,22725,0
+FGSN.US,D,20251107,000000,23.59,23.74,23.59,23.67,13156,0
+FGSN.US,D,20251110,000000,23.63,24,23.63,23.86,24757,0
+FGSN.US,D,20251111,000000,23.945,24.1,23.945,24.05,11124,0
+FGSN.US,D,20251112,000000,24.0775,24.0999,23.54,23.78,37311,0
+FGSN.US,D,20251113,000000,23.709,23.82,23.48,23.51,48182,0
+FGSN.US,D,20251114,000000,23.57,23.75,23.48,23.59,17449,0
+FGSN.US,D,20251117,000000,23.65,23.7,23.51,23.58,50922,0
+FGSN.US,D,20251118,000000,23.6,23.64,23.48,23.59,40429,0
+FGSN.US,D,20251119,000000,23.63,23.65,23.42,23.42,12544,0
+FGSN.US,D,20251120,000000,23.53,23.59,23.26,23.3,26707,0
+FGSN.US,D,20251121,000000,23.3696,23.4,23.02,23.31,37890,0
+FGSN.US,D,20251124,000000,23.31,23.325,23.12,23.21,24823,0
+FGSN.US,D,20251125,000000,23.3,23.33,23.16,23.18,86570,0
+FGSN.US,D,20251126,000000,23.254,23.3205,23.21,23.23,23713,0
+FGSN.US,D,20251128,000000,23.37,23.37,23.16,23.26,14650,0
+FGSN.US,D,20251201,000000,23.15,23.26,22.71,23.02,61354,0
+FGSN.US,D,20251202,000000,23.03,23.1,22.73,22.9,48846,0
+FGSN.US,D,20251203,000000,22.94,22.989,22.78,22.94,67370,0
+FGSN.US,D,20251204,000000,22.94,22.94,22.75,22.79,52533,0
+FGSN.US,D,20251205,000000,22.82,22.8899,22.53,22.61,120793,0
+FGSN.US,D,20251208,000000,22.56,22.68,22.48,22.51,90106,0
+FGSN.US,D,20251209,000000,22.5002,22.6091,22.38,22.48,117295,0
+FGSN.US,D,20251210,000000,22.52,22.7499,22.52,22.74,63357,0
+FGSN.US,D,20251211,000000,22.68,22.8299,22.68,22.75,32772,0
+FGSN.US,D,20251212,000000,22.72,22.76,22.63,22.69,42035,0
+FGSN.US,D,20251215,000000,22.76,22.789,22.45,22.57,59605,0
+FGSN.US,D,20251216,000000,22.6476,22.76,22.505,22.74,52466,0
+FGSN.US,D,20251217,000000,22.77,22.77,22.55,22.71,82618,0
+FGSN.US,D,20251218,000000,22.67,22.9399,22.67,22.84,97564,0
+FGSN.US,D,20251219,000000,22.7601,22.82,22.6,22.74,76508,0
+FGSN.US,D,20251222,000000,22.725,22.82,22.66,22.67,41675,0
+FGSN.US,D,20251223,000000,22.67,22.69,22.51,22.61,45391,0
+FGSN.US,D,20251224,000000,22.7126,22.7126,22.465,22.63,37671,0
+FGSN.US,D,20251226,000000,22.635,22.64,22.445,22.51,60313,0
+FGSN.US,D,20251229,000000,22.5,22.5494,22.33,22.48,101631,0
+FGSN.US,D,20251230,000000,22.4,22.49,22.32,22.36,94601,0
+FGSN.US,D,20251231,000000,22,22.13,21.91,22.13,85832,0
+FGSN.US,D,20260102,000000,22.19,22.37,22.14,22.3,84557,0
+FGSN.US,D,20260105,000000,22.355,22.75,22.24,22.66,151513,0
+FGSN.US,D,20260106,000000,22.65,22.69,22.51,22.64,46383,0
+FGSN.US,D,20260107,000000,22.62,22.71,22.41,22.55,109033,0
+FGSN.US,D,20260108,000000,22.43,22.62,22.27,22.31,162388,0
+FGSN.US,D,20260109,000000,22.31,22.38,22.18,22.29,61840,0
+FGSN.US,D,20260112,000000,22.26,22.44,22.24,22.31,62711,0
+FGSN.US,D,20260113,000000,22.4399,22.4399,22.02,22.12,106215,0
+FGSN.US,D,20260114,000000,22.13,22.38,22.06,22.22,96649,0
+FGSN.US,D,20260115,000000,22.28,22.43,22.25,22.37,104999,0
+FGSN.US,D,20260116,000000,22.4,22.57,22.3473,22.57,58490,0
+FGSN.US,D,20260120,000000,22.36,22.4,22.29,22.36,40844,0
+FGSN.US,D,20260121,000000,22.4,22.52,22.25,22.5,49115,0
+FGSN.US,D,20260122,000000,22.54,22.7075,22.4365,22.68,64978,0
+FGSN.US,D,20260123,000000,22.635,22.7286,22.5416,22.69,36012,0
+FGSN.US,D,20260126,000000,22.646,22.707,22.55,22.62,30521,0
+FGSN.US,D,20260127,000000,22.6113,22.63,22.42,22.5,37333,0
+FGSN.US,D,20260128,000000,22.45,22.565,22.4,22.55,51006,0
+FGSN.US,D,20260129,000000,22.4588,22.6,22.4131,22.46,29753,0
+FGSN.US,D,20260130,000000,22.5,22.62,22.37,22.62,29640,0
+FGSN.US,D,20260202,000000,22.62,22.62,22.42,22.47,30528,0
+FGSN.US,D,20260203,000000,22.58,22.58,22.25,22.36,49799,0
+FGSN.US,D,20260204,000000,22.39,22.39,22.14,22.26,27320,0
+FGSN.US,D,20260205,000000,22.18,22.22,21.95,22.02,30208,0
+FGSN.US,D,20260206,000000,22,22.2099,22,22.16,26835,0
+FGSN.US,D,20260209,000000,22.16,22.255,22.1016,22.24,15984,0
+FGSN.US,D,20260210,000000,22.25,22.3701,22.2,22.2,25870,0
+FGSN.US,D,20260211,000000,22.3599,22.3599,22.1825,22.28,10631,0
+FGSN.US,D,20260212,000000,22.33,22.45,22.1655,22.21,20983,0
+FGSN.US,D,20260213,000000,22.3,22.34,22.2,22.25,27091,0
+FGSN.US,D,20260217,000000,22.34,22.48,22.28,22.41,37138,0
+FGSN.US,D,20260218,000000,22.385,22.69,22.2901,22.54,125020,0
diff --git a/daily/us/nyse stocks/1/figs.us.txt b/daily/us/nyse stocks/1/figs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffcb6f6d3aacca8701ef09cb90b0250ac14dd366
--- /dev/null
+++ b/daily/us/nyse stocks/1/figs.us.txt	
@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIGS.US,D,20210527,000000,28.3,32.11,28.25,30.02,13079018,0
+FIGS.US,D,20210528,000000,30.5,34.37,29.5,34.15,3490979,0
+FIGS.US,D,20210601,000000,35.47,36.09,30.58,31.76,4806275,0
+FIGS.US,D,20210602,000000,31.76,32.17,30.12,31.81,2479411,0
+FIGS.US,D,20210603,000000,31,32.9,30.77,31.77,2881596,0
+FIGS.US,D,20210604,000000,31.91,32.78,30.33,31.35,749376,0
+FIGS.US,D,20210607,000000,31.06,31.55,29.65,30.32,760238,0
+FIGS.US,D,20210608,000000,30.16,32.71,30,32.21,841889,0
+FIGS.US,D,20210609,000000,32.61,33.75,32.14,33.13,1047663,0
+FIGS.US,D,20210610,000000,33.63,35.96,33.47,33.94,769326,0
+FIGS.US,D,20210611,000000,34,35,33.75,34.18,401040,0
+FIGS.US,D,20210614,000000,34.64,35.205,34.2031,34.9,458757,0
+FIGS.US,D,20210615,000000,35.14,35.47,33.25,34,420863,0
+FIGS.US,D,20210616,000000,34,35.64,33.3836,34.24,860661,0
+FIGS.US,D,20210617,000000,34.5,38.5,34.5,36.51,1608520,0
+FIGS.US,D,20210618,000000,37.01,37.595,36.39,36.4,562574,0
+FIGS.US,D,20210621,000000,37.13,42.89,36,42.61,3203724,0
+FIGS.US,D,20210622,000000,42.18,49.7412,42.08,45.21,3302723,0
+FIGS.US,D,20210623,000000,45.73,48.3676,44.57,46.51,1131897,0
+FIGS.US,D,20210624,000000,46.98,48,42.51,43.37,1376169,0
+FIGS.US,D,20210625,000000,43.38,46.64,43.1,43.46,969151,0
+FIGS.US,D,20210628,000000,44.6,50.4,44.6,48.72,2075685,0
+FIGS.US,D,20210629,000000,49.855,50,45.6,47.16,1424270,0
+FIGS.US,D,20210630,000000,46.86,50.35,46.68,50.1,1494796,0
+FIGS.US,D,20210701,000000,49.75,50.23,45.555,45.87,1774303,0
+FIGS.US,D,20210702,000000,46.04,46.65,43.3,44.04,1685124,0
+FIGS.US,D,20210706,000000,44.9,46.44,44.6804,46.04,1173321,0
+FIGS.US,D,20210707,000000,46.67,47.335,44.71,45.16,955076,0
+FIGS.US,D,20210708,000000,44.11,45.1078,41.39,44.56,1114272,0
+FIGS.US,D,20210709,000000,44.75,45.432,42.1,42.65,1432288,0
+FIGS.US,D,20210712,000000,42.66,44.54,40.6301,44.24,1185742,0
+FIGS.US,D,20210713,000000,44.37,46.88,44.16,45.56,1281591,0
+FIGS.US,D,20210714,000000,45.37,45.79,39.5,40.25,2500520,0
+FIGS.US,D,20210715,000000,39.51,40.2,37.41,38.85,1848520,0
+FIGS.US,D,20210716,000000,39.45,39.8899,38.3,38.61,646977,0
+FIGS.US,D,20210719,000000,38.1,38.5187,36.55,36.75,1008284,0
+FIGS.US,D,20210720,000000,37.25,39.38,36.39,39.08,732221,0
+FIGS.US,D,20210721,000000,39.13,41.585,39.12,41.17,729876,0
+FIGS.US,D,20210722,000000,41.81,42.65,39.75,40.63,691606,0
+FIGS.US,D,20210723,000000,40.75,40.95,38.6,39.75,444938,0
+FIGS.US,D,20210726,000000,40,40.3284,38.66,39.09,451976,0
+FIGS.US,D,20210727,000000,38.69,38.88,35.42,37.48,1439448,0
+FIGS.US,D,20210728,000000,37.56,38.7062,36.55,36.75,1056064,0
+FIGS.US,D,20210729,000000,37.27,37.65,36.05,36.29,727406,0
+FIGS.US,D,20210730,000000,36.1,37.165,36.06,36.4,779284,0
+FIGS.US,D,20210802,000000,36.5,37.45,35.76,36.22,711423,0
+FIGS.US,D,20210803,000000,36.89,37,35.35,36.49,1315003,0
+FIGS.US,D,20210804,000000,36.55,37.66,35.47,36.29,1569586,0
+FIGS.US,D,20210805,000000,36.11,39.77,36.08,39.69,1203385,0
+FIGS.US,D,20210806,000000,40,40.2724,38.03,39.56,1412483,0
+FIGS.US,D,20210809,000000,39.75,40.6799,38.69,40.02,1390096,0
+FIGS.US,D,20210810,000000,40.19,40.19,38.32,39.83,931616,0
+FIGS.US,D,20210811,000000,39.9,40.95,38.22,40.85,1435873,0
+FIGS.US,D,20210812,000000,41.11,42.59,40.22,42.01,2214287,0
+FIGS.US,D,20210813,000000,38.69,43.7,37.55,42.33,4724289,0
+FIGS.US,D,20210816,000000,42.51,43.3299,39.75,42.03,2491404,0
+FIGS.US,D,20210817,000000,41.09,43.39,40.18,41.46,1326563,0
+FIGS.US,D,20210818,000000,40.8,41.5,39.145,39.67,1524474,0
+FIGS.US,D,20210819,000000,39.07,39.33,37.16,38.18,1748478,0
+FIGS.US,D,20210820,000000,37.66,39.24,36.7,36.75,1413048,0
+FIGS.US,D,20210823,000000,37.17,38,35.12,35.24,2110550,0
+FIGS.US,D,20210824,000000,35.31,37.4,34.75,37.38,2496115,0
+FIGS.US,D,20210825,000000,36.26,37.13,34.13,37.01,1933619,0
+FIGS.US,D,20210826,000000,36.8,36.845,35.2,36.28,1760134,0
+FIGS.US,D,20210827,000000,36.93,39.72,35.925,39.45,3693779,0
+FIGS.US,D,20210830,000000,39.69,42.1799,39.52,41.85,2106026,0
+FIGS.US,D,20210831,000000,41.43,41.93,40.0607,41.01,1418601,0
+FIGS.US,D,20210901,000000,41.21,44.33,41.1,44.33,1497528,0
+FIGS.US,D,20210902,000000,44.54,48.63,43.74,45.36,2362191,0
+FIGS.US,D,20210903,000000,45.13,46.15,43.3,44.5,1171722,0
+FIGS.US,D,20210907,000000,44.5,46.71,43.9,45.18,1055243,0
+FIGS.US,D,20210908,000000,45.09,45.39,41.01,42.18,1719484,0
+FIGS.US,D,20210909,000000,42.22,43.635,41.84,42.36,1440601,0
+FIGS.US,D,20210910,000000,42.42,44.31,40.23,43.63,2322938,0
+FIGS.US,D,20210913,000000,44.1,45.2,42.66,43.82,1389643,0
+FIGS.US,D,20210914,000000,41.4,44.46,40.33,40.5,2005920,0
+FIGS.US,D,20210915,000000,41.3,41.39,39.01,40.66,2366921,0
+FIGS.US,D,20210916,000000,41.87,43.08,40.75,42.42,6410159,0
+FIGS.US,D,20210917,000000,43.05,43.17,40.75,41.21,4493515,0
+FIGS.US,D,20210920,000000,39.29,40.87,38.15,38.74,2435703,0
+FIGS.US,D,20210921,000000,38.89,39.1099,36.64,37.69,2719434,0
+FIGS.US,D,20210922,000000,37.91,38.93,37.22,37.75,1422887,0
+FIGS.US,D,20210923,000000,37.87,39.83,37.485,39.32,1148930,0
+FIGS.US,D,20210924,000000,38.34,39.64,38.2,38.33,1655322,0
+FIGS.US,D,20210927,000000,38.17,39.3,37.25,39.02,1446703,0
+FIGS.US,D,20210928,000000,38.6,39.76,38.14,38.73,1697598,0
+FIGS.US,D,20210929,000000,38.7,39.98,38.46,38.92,1352644,0
+FIGS.US,D,20210930,000000,39.19,39.7394,35.1001,37.14,2404218,0
+FIGS.US,D,20211001,000000,37.17,37.99,35.86,37.91,1592570,0
+FIGS.US,D,20211004,000000,37.18,37.4209,35.77,36.18,1072133,0
+FIGS.US,D,20211005,000000,36.37,38.06,36.15,37.36,1162577,0
+FIGS.US,D,20211006,000000,37.13,37.865,36.86,37.5,799925,0
+FIGS.US,D,20211007,000000,37.6,38.3699,36.9275,37.34,962416,0
+FIGS.US,D,20211008,000000,37.3,37.6899,35.71,35.84,905067,0
+FIGS.US,D,20211011,000000,37.18,37.18,35.14,35.33,693183,0
+FIGS.US,D,20211012,000000,35.68,37.03,35.68,36.8,866670,0
+FIGS.US,D,20211013,000000,37,37.23,36.37,36.77,1347894,0
+FIGS.US,D,20211014,000000,37,37.55,36.71,36.98,1085842,0
+FIGS.US,D,20211015,000000,37,37.4238,35.82,36.33,1111347,0
+FIGS.US,D,20211018,000000,35.98,36.13,34.61,36.02,1149819,0
+FIGS.US,D,20211019,000000,36,37.04,35.85,36.89,863960,0
+FIGS.US,D,20211020,000000,37.23,37.5,35.89,35.98,669305,0
+FIGS.US,D,20211021,000000,36.1,37.9,35.71,37.52,721849,0
+FIGS.US,D,20211022,000000,37.13,37.68,36.31,37,795732,0
+FIGS.US,D,20211025,000000,36.91,38.7504,36.84,37.24,1148211,0
+FIGS.US,D,20211026,000000,37.34,37.6699,35.2,35.65,756180,0
+FIGS.US,D,20211027,000000,35.66,35.84,32.65,32.75,1673931,0
+FIGS.US,D,20211028,000000,33.25,34.43,32.751,33.15,1881523,0
+FIGS.US,D,20211029,000000,32.95,34.12,32.95,33.61,879681,0
+FIGS.US,D,20211101,000000,33.77,34.55,33.71,34.52,1236191,0
+FIGS.US,D,20211102,000000,34.55,34.8099,33.75,34.31,1225993,0
+FIGS.US,D,20211103,000000,35.06,42.31,34.815,42.27,4382921,0
+FIGS.US,D,20211104,000000,40.68,43.09,40.1,41.76,2088178,0
+FIGS.US,D,20211105,000000,41.75,43.48,41.56,42.82,1184074,0
+FIGS.US,D,20211108,000000,42.78,42.8,39.27,40.13,1199661,0
+FIGS.US,D,20211109,000000,39.99,40.89,39.69,40.18,1454636,0
+FIGS.US,D,20211110,000000,40.1,40.79,38.45,38.98,2712512,0
+FIGS.US,D,20211111,000000,36.25,36.5,31,34.1,8904425,0
+FIGS.US,D,20211112,000000,34.25,35.1,34,34.96,2405688,0
+FIGS.US,D,20211115,000000,34.91,35.2,33.48,33.72,2804577,0
+FIGS.US,D,20211116,000000,33.7,34.71,33.25,34,5045116,0
+FIGS.US,D,20211117,000000,34.08,34.25,32.25,32.25,2201190,0
+FIGS.US,D,20211118,000000,32.37,32.505,30.48,30.72,2990430,0
+FIGS.US,D,20211119,000000,30.8,32.38,30.6834,31.95,1706209,0
+FIGS.US,D,20211122,000000,32.39,33.52,32.0555,32.85,2978945,0
+FIGS.US,D,20211123,000000,32.39,33.27,29.91,30.7,2397753,0
+FIGS.US,D,20211124,000000,30.42,32.98,30.27,32.96,1929835,0
+FIGS.US,D,20211126,000000,32.74,33.96,32.61,32.78,1490935,0
+FIGS.US,D,20211129,000000,32.91,33.765,31.94,33.46,2163344,0
+FIGS.US,D,20211130,000000,33.25,33.5,32.2,33.24,1890217,0
+FIGS.US,D,20211201,000000,33.22,33.4999,30.86,30.89,1722962,0
+FIGS.US,D,20211202,000000,30.61,32.25,29.82,32.22,1679172,0
+FIGS.US,D,20211203,000000,32.16,32.32,29.17,30.02,2227338,0
+FIGS.US,D,20211206,000000,30.14,31.82,29.03,31.26,2584924,0
+FIGS.US,D,20211207,000000,32.26,33.83,31.94,33.31,2869686,0
+FIGS.US,D,20211208,000000,33.46,34.48,31.69,33.72,2281927,0
+FIGS.US,D,20211209,000000,33.33,34.55,31.15,31.22,2105319,0
+FIGS.US,D,20211210,000000,30.33,30.33,24.21,24.65,15538105,0
+FIGS.US,D,20211213,000000,25.92,26.099,24.8501,25.74,5329922,0
+FIGS.US,D,20211214,000000,24.97,25.82,24.46,25.13,2754873,0
+FIGS.US,D,20211215,000000,25.1,25.47,23.73,25.03,3967120,0
+FIGS.US,D,20211216,000000,25.08,25.48,22.43,22.94,4392517,0
+FIGS.US,D,20211217,000000,23.08,25.72,22.04,25.13,10568034,0
+FIGS.US,D,20211220,000000,24.36,25.08,23.66,23.91,2989094,0
+FIGS.US,D,20211221,000000,24,25.44,23.94,25.25,3177223,0
+FIGS.US,D,20211222,000000,25.53,25.82,25.0723,25.51,1078527,0
+FIGS.US,D,20211223,000000,25.33,26.36,25.16,26.36,2221135,0
+FIGS.US,D,20211227,000000,26.56,26.65,25.83,26.12,2511051,0
+FIGS.US,D,20211228,000000,26.04,26.48,25.61,25.71,1021348,0
+FIGS.US,D,20211229,000000,26,26.44,25.7,26.31,1565975,0
+FIGS.US,D,20211230,000000,26.35,27.71,26.33,27.48,2706656,0
+FIGS.US,D,20211231,000000,27.4,27.91,27.4,27.56,1275203,0
+FIGS.US,D,20220103,000000,27.82,27.82,26.57,26.8,1844443,0
+FIGS.US,D,20220104,000000,26.56,27.07,25.725,26.25,1545265,0
+FIGS.US,D,20220105,000000,25.89,26.515,23.92,24.24,4619887,0
+FIGS.US,D,20220106,000000,24.05,24.8,22.71,23.31,2605901,0
+FIGS.US,D,20220107,000000,23.26,23.54,22.39,22.53,2280306,0
+FIGS.US,D,20220110,000000,23.1,25.52,22.49,25.5,5720959,0
+FIGS.US,D,20220111,000000,25.29,25.77,23.67,24.82,3222897,0
+FIGS.US,D,20220112,000000,24.96,25.02,23.935,24.77,2555534,0
+FIGS.US,D,20220113,000000,25,25,23.8431,23.99,1489961,0
+FIGS.US,D,20220114,000000,23.62,23.72,22.3,23.28,2479453,0
+FIGS.US,D,20220118,000000,22.58,22.86,21.7882,21.91,2158145,0
+FIGS.US,D,20220119,000000,22.05,22.94,21.44,21.6,1311265,0
+FIGS.US,D,20220120,000000,21.73,22.39,20.49,20.53,1948378,0
+FIGS.US,D,20220121,000000,20.26,21.19,19.5,20.96,3036226,0
+FIGS.US,D,20220124,000000,19.65,22.645,19.65,22,3330623,0
+FIGS.US,D,20220125,000000,22,22.31,21.51,21.72,2017504,0
+FIGS.US,D,20220126,000000,22.5,22.73,21.07,21.2,4822341,0
+FIGS.US,D,20220127,000000,21.42,22.31,20.35,20.47,1424839,0
+FIGS.US,D,20220128,000000,20.48,21.34,20.04,21.03,1057233,0
+FIGS.US,D,20220131,000000,21.26,22.56,21.2304,22.48,2219090,0
+FIGS.US,D,20220201,000000,22.5,23.31,22.14,22.89,1651620,0
+FIGS.US,D,20220202,000000,23.05,23.0799,21.86,21.96,1620989,0
+FIGS.US,D,20220203,000000,21.47,21.89,20.29,20.37,1319961,0
+FIGS.US,D,20220204,000000,20.42,21.62,20.3082,21.49,1289201,0
+FIGS.US,D,20220207,000000,20.2,20.97,19.25,19.7,4143236,0
+FIGS.US,D,20220208,000000,19.51,20.45,19.4173,20.39,1098627,0
+FIGS.US,D,20220209,000000,20.68,21.5,20.68,21.15,2069937,0
+FIGS.US,D,20220210,000000,20.68,22.22,20.62,20.74,1965756,0
+FIGS.US,D,20220211,000000,20.57,20.945,19.29,19.38,1257468,0
+FIGS.US,D,20220214,000000,19.25,19.75,18.815,18.83,1133049,0
+FIGS.US,D,20220215,000000,19.18,19.6,18.5927,19.4,1873976,0
+FIGS.US,D,20220216,000000,19.17,19.36,18.4,19,1145715,0
+FIGS.US,D,20220217,000000,18.67,19.04,17.08,17.29,1510433,0
+FIGS.US,D,20220218,000000,17.45,17.485,16.34,16.58,1742270,0
+FIGS.US,D,20220222,000000,16.12,16.91,16.043,16.36,2533732,0
+FIGS.US,D,20220223,000000,16.46,16.92,16.17,16.41,3504230,0
+FIGS.US,D,20220224,000000,15.49,16.78,15.28,16.72,5885333,0
+FIGS.US,D,20220225,000000,16.77,16.86,16.01,16.49,2580901,0
+FIGS.US,D,20220228,000000,16.42,16.71,16.02,16.43,2987443,0
+FIGS.US,D,20220301,000000,16.2,16.45,14.35,14.53,4374196,0
+FIGS.US,D,20220302,000000,14.59,14.89,14.09,14.81,2611231,0
+FIGS.US,D,20220303,000000,14.94,14.98,13.83,13.98,4010049,0
+FIGS.US,D,20220304,000000,13.82,13.84,13.04,13.44,3400018,0
+FIGS.US,D,20220307,000000,13.64,14.23,13.24,13.56,4563940,0
+FIGS.US,D,20220308,000000,13.64,14.53,13.35,14.04,5317758,0
+FIGS.US,D,20220309,000000,15.93,18.85,15.9,17.29,9222124,0
+FIGS.US,D,20220310,000000,17.3,17.95,16.26,17.16,4146644,0
+FIGS.US,D,20220311,000000,17.19,17.585,16.36,16.54,2452362,0
+FIGS.US,D,20220314,000000,16.74,17.89,16.14,16.15,3146071,0
+FIGS.US,D,20220315,000000,16.2,16.6291,15.75,16.45,2267679,0
+FIGS.US,D,20220316,000000,16.8,18.34,16.8,18.3,4020521,0
+FIGS.US,D,20220317,000000,18.05,19.67,17.96,18.9,3551352,0
+FIGS.US,D,20220318,000000,18.65,19.62,18.44,19.61,3950725,0
+FIGS.US,D,20220321,000000,19.6,20.7093,18.88,19.6,3042801,0
+FIGS.US,D,20220322,000000,19.65,20.845,19.41,20.52,2067936,0
+FIGS.US,D,20220323,000000,20.29,21.6,20,20.67,2200501,0
+FIGS.US,D,20220324,000000,21.65,21.98,20.49,21.33,2456856,0
+FIGS.US,D,20220325,000000,21.4,21.73,20.4,20.85,1877314,0
+FIGS.US,D,20220328,000000,20.94,21.6699,20.08,20.76,1735743,0
+FIGS.US,D,20220329,000000,21.21,22.31,20.69,22.09,2143450,0
+FIGS.US,D,20220330,000000,21.89,22.56,21.51,22.02,2935432,0
+FIGS.US,D,20220331,000000,22.02,22.21,21.2612,21.52,1516552,0
+FIGS.US,D,20220401,000000,21.556,22.44,21.384,22.39,2042826,0
+FIGS.US,D,20220404,000000,22.58,23.29,22.4,23.19,1539555,0
+FIGS.US,D,20220405,000000,23.25,23.27,22.42,22.52,1952530,0
+FIGS.US,D,20220406,000000,22.19,22.61,21.31,22.57,2192880,0
+FIGS.US,D,20220407,000000,22.88,23.93,21.785,22.31,2592079,0
+FIGS.US,D,20220408,000000,21.96,22.08,21.3,21.47,1133540,0
+FIGS.US,D,20220411,000000,21.11,21.65,20.8,21.21,1196451,0
+FIGS.US,D,20220412,000000,21.52,21.93,20.17,20.29,1582730,0
+FIGS.US,D,20220413,000000,20.18,20.84,20.1201,20.21,1487775,0
+FIGS.US,D,20220414,000000,20.16,20.2784,19.18,19.45,2068808,0
+FIGS.US,D,20220418,000000,19.42,19.4481,18.1,18.37,1892457,0
+FIGS.US,D,20220419,000000,18.43,19.07,17.83,18.53,2323334,0
+FIGS.US,D,20220420,000000,18.58,18.65,17.61,17.69,1620403,0
+FIGS.US,D,20220421,000000,17.88,17.9,16.39,16.77,2797436,0
+FIGS.US,D,20220422,000000,16.71,17.035,15.47,15.85,3525578,0
+FIGS.US,D,20220425,000000,15.81,16.64,15.75,16.24,3329355,0
+FIGS.US,D,20220426,000000,16.77,16.91,15.935,16.14,3077070,0
+FIGS.US,D,20220427,000000,16.01,16.38,15.42,15.79,1722875,0
+FIGS.US,D,20220428,000000,16.1,16.355,15.38,16.25,1480386,0
+FIGS.US,D,20220429,000000,16.1,16.58,15.65,15.66,1438994,0
+FIGS.US,D,20220502,000000,15.58,16.16,15.5,16.14,1262681,0
+FIGS.US,D,20220503,000000,16.16,16.29,15.54,16,1682326,0
+FIGS.US,D,20220504,000000,16.11,16.55,15.16,16.49,2151880,0
+FIGS.US,D,20220505,000000,16.3,16.3,14.7511,15.15,2171449,0
+FIGS.US,D,20220506,000000,15,15,13.88,14.13,2496916,0
+FIGS.US,D,20220509,000000,13.8,13.97,12.555,12.99,3757731,0
+FIGS.US,D,20220510,000000,13.27,13.79,12.55,13.34,3776253,0
+FIGS.US,D,20220511,000000,13.1,13.55,12.215,12.33,3300496,0
+FIGS.US,D,20220512,000000,12,13.21,11.67,12.85,7085890,0
+FIGS.US,D,20220513,000000,9.445,10.35,9.23,9.64,22422420,0
+FIGS.US,D,20220516,000000,9.4,9.86,9.25,9.67,8235182,0
+FIGS.US,D,20220517,000000,9.84,10.38,9.77,10.18,6437428,0
+FIGS.US,D,20220518,000000,10,10.03,9.19,9.31,4293669,0
+FIGS.US,D,20220519,000000,9.24,9.35,9.01,9.02,5755342,0
+FIGS.US,D,20220520,000000,9.2,9.2,8.635,8.9,5281497,0
+FIGS.US,D,20220523,000000,9,9.05,8.42,8.68,4393635,0
+FIGS.US,D,20220524,000000,8.52,8.68,8.14,8.47,6323044,0
+FIGS.US,D,20220525,000000,8.39,8.76,8.27,8.76,3974945,0
+FIGS.US,D,20220526,000000,8.8,9.255,8.8,8.85,5129717,0
+FIGS.US,D,20220527,000000,8.98,9.3,8.96,9.26,3678353,0
+FIGS.US,D,20220531,000000,9.22,9.46,8.7,8.9,3836395,0
+FIGS.US,D,20220601,000000,9.02,9.17,8.465,8.59,3024194,0
+FIGS.US,D,20220602,000000,8.55,9.27,8.55,9.16,3447945,0
+FIGS.US,D,20220603,000000,8.94,8.99,8.49,8.56,2582540,0
+FIGS.US,D,20220606,000000,8.76,8.98,8.25,8.46,3110237,0
+FIGS.US,D,20220607,000000,8.25,8.43,7.965,8.42,2988099,0
+FIGS.US,D,20220608,000000,8.39,8.73,8.3,8.52,2898439,0
+FIGS.US,D,20220609,000000,8.44,8.63,8.13,8.14,3126753,0
+FIGS.US,D,20220610,000000,7.94,8.1,7.595,7.76,3515192,0
+FIGS.US,D,20220613,000000,7.41,7.535,7.08,7.12,3407665,0
+FIGS.US,D,20220614,000000,7.1,7.2677,6.9338,7.21,2970168,0
+FIGS.US,D,20220615,000000,7.41,8.0075,7.38,7.78,2980287,0
+FIGS.US,D,20220616,000000,7.45,7.58,6.97,7.19,4327796,0
+FIGS.US,D,20220617,000000,7.25,7.685,7.221,7.39,5779838,0
+FIGS.US,D,20220621,000000,7.55,7.85,7.43,7.43,3835530,0
+FIGS.US,D,20220622,000000,7.29,7.69,7.27,7.34,2827634,0
+FIGS.US,D,20220623,000000,7.42,7.9,7.29,7.88,3065241,0
+FIGS.US,D,20220624,000000,7.99,8.6,7.975,8.45,17426404,0
+FIGS.US,D,20220627,000000,8.41,8.52,8.14,8.2,3236700,0
+FIGS.US,D,20220628,000000,8.34,8.6,7.96,8.09,2437773,0
+FIGS.US,D,20220629,000000,8.07,8.58,7.98,8.29,3996889,0
+FIGS.US,D,20220630,000000,8.58,9.44,8.42,9.11,7423674,0
+FIGS.US,D,20220701,000000,9.01,9.64,8.88,9.38,4186841,0
+FIGS.US,D,20220705,000000,9.13,9.565,9.04,9.43,3362694,0
+FIGS.US,D,20220706,000000,9.4,9.74,9.33,9.58,3019647,0
+FIGS.US,D,20220707,000000,9.65,10,9.58,9.93,2604960,0
+FIGS.US,D,20220708,000000,9.85,10.185,9.63,9.93,1745013,0
+FIGS.US,D,20220711,000000,9.8,9.97,9.41,9.48,1313701,0
+FIGS.US,D,20220712,000000,9.51,9.855,9.3701,9.73,1748222,0
+FIGS.US,D,20220713,000000,9.5,9.84,9.32,9.69,1796159,0
+FIGS.US,D,20220714,000000,9.57,9.64,9.3201,9.57,1668968,0
+FIGS.US,D,20220715,000000,9.8,10,9.61,10,2732002,0
+FIGS.US,D,20220718,000000,10.15,10.46,9.93,10.02,4329709,0
+FIGS.US,D,20220719,000000,10.25,10.68,9.975,10.63,1920666,0
+FIGS.US,D,20220720,000000,10.68,10.93,10.47,10.63,3233913,0
+FIGS.US,D,20220721,000000,9.81,10.45,9.58,10.43,4912487,0
+FIGS.US,D,20220722,000000,10.58,10.7637,9.96,10.09,2609763,0
+FIGS.US,D,20220725,000000,10.08,10.08,9.685,9.78,1919858,0
+FIGS.US,D,20220726,000000,9.47,9.4836,9.075,9.23,3047774,0
+FIGS.US,D,20220727,000000,9.5,9.81,9.23,9.76,2609993,0
+FIGS.US,D,20220728,000000,9.81,10.24,9.565,10.24,2377469,0
+FIGS.US,D,20220729,000000,10.21,10.82,10.1,10.57,2544484,0
+FIGS.US,D,20220801,000000,10.38,10.73,10.21,10.68,1701430,0
+FIGS.US,D,20220802,000000,10.68,11.02,10.4401,10.96,2555206,0
+FIGS.US,D,20220803,000000,10.96,11.5,10.9,11.41,2593837,0
+FIGS.US,D,20220804,000000,11.53,11.54,10.88,11.04,4845076,0
+FIGS.US,D,20220805,000000,11.65,12.02,11.1175,11.8,5482308,0
+FIGS.US,D,20220808,000000,11.87,13.75,11.87,12.88,4714147,0
+FIGS.US,D,20220809,000000,12.59,12.7782,11.79,11.79,2822738,0
+FIGS.US,D,20220810,000000,12.16,12.64,11.96,12.64,2366989,0
+FIGS.US,D,20220811,000000,12.87,13.34,12.22,12.25,3724011,0
+FIGS.US,D,20220812,000000,12.29,12.915,12.07,12.75,2055163,0
+FIGS.US,D,20220815,000000,12.56,13.03,12.52,12.85,1833143,0
+FIGS.US,D,20220816,000000,13.16,13.5989,12.835,13.23,2075192,0
+FIGS.US,D,20220817,000000,12.95,12.965,12.505,12.6,2992296,0
+FIGS.US,D,20220818,000000,12.59,12.73,11.71,11.76,2484453,0
+FIGS.US,D,20220819,000000,11.64,11.7695,10.69,10.8,3401455,0
+FIGS.US,D,20220822,000000,10.5,10.64,9.96,10.16,3156541,0
+FIGS.US,D,20220823,000000,10.21,10.5,10.06,10.1,2587999,0
+FIGS.US,D,20220824,000000,10.07,10.3,9.95,10.1,2779750,0
+FIGS.US,D,20220825,000000,10.77,11.94,10.45,11.91,17658241,0
+FIGS.US,D,20220826,000000,11.87,12.05,11.42,11.65,6540829,0
+FIGS.US,D,20220829,000000,11.47,12.25,11.45,11.98,6055262,0
+FIGS.US,D,20220830,000000,11.99,12.12,11.34,11.52,4034130,0
+FIGS.US,D,20220831,000000,11.75,11.8597,11.11,11.56,3417007,0
+FIGS.US,D,20220901,000000,11.45,11.59,10.98,11.58,3280592,0
+FIGS.US,D,20220902,000000,11.86,12.36,11.42,11.48,4876701,0
+FIGS.US,D,20220906,000000,11.63,11.82,10.97,11.04,6086503,0
+FIGS.US,D,20220907,000000,10.53,11.41,10.3,11.22,7938672,0
+FIGS.US,D,20220908,000000,11.03,11.69,10.32,11.43,4236591,0
+FIGS.US,D,20220909,000000,11.63,12.04,11.56,12.02,4661638,0
+FIGS.US,D,20220912,000000,12.145,12.87,12.11,12.54,5392598,0
+FIGS.US,D,20220913,000000,11.73,12.08,11.27,11.32,4208042,0
+FIGS.US,D,20220914,000000,11.26,11.27,10.57,10.71,5363192,0
+FIGS.US,D,20220915,000000,10.72,10.94,10.19,10.35,5169961,0
+FIGS.US,D,20220916,000000,10.1,10.25,9.77,9.8,10292095,0
+FIGS.US,D,20220919,000000,9.69,9.95,9.2513,9.81,5924343,0
+FIGS.US,D,20220920,000000,9.61,9.77,9.215,9.24,3079296,0
+FIGS.US,D,20220921,000000,9.29,9.6637,9.12,9.26,2851397,0
+FIGS.US,D,20220922,000000,9.16,9.18,8.585,8.91,4577896,0
+FIGS.US,D,20220923,000000,8.59,9.03,8.54,9.02,3828783,0
+FIGS.US,D,20220926,000000,9.02,9.37,8.795,8.95,2986627,0
+FIGS.US,D,20220927,000000,9.22,9.31,8.9701,9.09,2272428,0
+FIGS.US,D,20220928,000000,9.17,9.455,9.085,9.42,3154767,0
+FIGS.US,D,20220929,000000,9.24,9.48,8.775,8.87,3379612,0
+FIGS.US,D,20220930,000000,8.89,8.94,8.23,8.25,3336473,0
+FIGS.US,D,20221003,000000,8.44,8.93,8.4,8.74,4540860,0
+FIGS.US,D,20221004,000000,8.97,9.72,8.94,9.53,4087733,0
+FIGS.US,D,20221005,000000,9.2,9.345,8.91,9.09,2763972,0
+FIGS.US,D,20221006,000000,8.97,9.205,8.775,8.85,2345654,0
+FIGS.US,D,20221007,000000,8.65,8.75,8.45,8.56,2262540,0
+FIGS.US,D,20221010,000000,8.65,8.7,8.23,8.43,1665231,0
+FIGS.US,D,20221011,000000,8.39,8.805,7.95,8.52,1771703,0
+FIGS.US,D,20221012,000000,8.58,8.61,8.325,8.34,3516274,0
+FIGS.US,D,20221013,000000,8.06,8.44,7.8,8.18,2370565,0
+FIGS.US,D,20221014,000000,7.72,8.07,7.2,7.61,5821617,0
+FIGS.US,D,20221017,000000,7.86,8.1,7.475,7.53,3603477,0
+FIGS.US,D,20221018,000000,7.85,8.14,7.74,7.85,3989408,0
+FIGS.US,D,20221019,000000,7.63,7.75,6.94,7.04,3823656,0
+FIGS.US,D,20221020,000000,7.03,7.445,6.83,6.99,4355864,0
+FIGS.US,D,20221021,000000,6.94,7.06,6.64,6.93,5310679,0
+FIGS.US,D,20221024,000000,7.01,7.01,6.34,6.75,5744734,0
+FIGS.US,D,20221025,000000,6.83,7.19,6.8201,7.06,6854645,0
+FIGS.US,D,20221026,000000,6.97,7.55,6.9,7.03,4343577,0
+FIGS.US,D,20221027,000000,7.06,7.345,6.94,7.31,3207464,0
+FIGS.US,D,20221028,000000,7.27,7.49,7.12,7.36,3499768,0
+FIGS.US,D,20221031,000000,7.19,7.41,7.15,7.38,2886361,0
+FIGS.US,D,20221101,000000,7.64,7.67,7.13,7.13,2162805,0
+FIGS.US,D,20221102,000000,7.11,7.15,6.61,6.62,2964152,0
+FIGS.US,D,20221103,000000,6.5,6.64,6.3,6.6,5281676,0
+FIGS.US,D,20221104,000000,6.82,6.925,6.4637,6.81,3947978,0
+FIGS.US,D,20221107,000000,6.9,6.96,6.44,6.61,3235265,0
+FIGS.US,D,20221108,000000,6.57,6.63,6.04,6.1,6199864,0
+FIGS.US,D,20221109,000000,6.1,6.165,5.77,5.98,10686205,0
+FIGS.US,D,20221110,000000,6.59,6.83,6.255,6.57,10829342,0
+FIGS.US,D,20221111,000000,5.6,7.02,5.55,6.91,13831651,0
+FIGS.US,D,20221114,000000,6.75,6.88,6.37,6.38,5424985,0
+FIGS.US,D,20221115,000000,6.66,7.08,6.49,6.62,4498505,0
+FIGS.US,D,20221116,000000,6.49,6.58,6.08,6.09,2945350,0
+FIGS.US,D,20221117,000000,6,6.27,5.92,6.17,4229935,0
+FIGS.US,D,20221118,000000,6.37,6.37,5.68,5.94,3584351,0
+FIGS.US,D,20221121,000000,5.87,5.88,5.6,5.83,3362339,0
+FIGS.US,D,20221122,000000,5.72,6.225,5.68,6.22,2907342,0
+FIGS.US,D,20221123,000000,6.22,6.4,6.12,6.24,2139902,0
+FIGS.US,D,20221125,000000,6.2,6.265,6.12,6.24,668787,0
+FIGS.US,D,20221128,000000,6.13,6.71,6.09,6.45,5487843,0
+FIGS.US,D,20221129,000000,6.46,7.19,6.34,7.06,7371466,0
+FIGS.US,D,20221130,000000,7.05,7.83,7,7.83,6392460,0
+FIGS.US,D,20221201,000000,7.78,8.05,7.505,7.87,6577970,0
+FIGS.US,D,20221202,000000,7.71,8.795,7.52,8.53,5626809,0
+FIGS.US,D,20221205,000000,8.43,8.5799,8.095,8.18,4609971,0
+FIGS.US,D,20221206,000000,8.09,8.1,7.4,7.6,5180677,0
+FIGS.US,D,20221207,000000,7.56,8.04,7.4801,7.79,2714272,0
+FIGS.US,D,20221208,000000,7.86,7.99,7.24,7.56,5200862,0
+FIGS.US,D,20221209,000000,7.57,7.85,7.4,7.4,3226440,0
+FIGS.US,D,20221212,000000,7.35,7.49,7.1001,7.3,2516363,0
+FIGS.US,D,20221213,000000,7.76,7.82,6.78,7.03,4439255,0
+FIGS.US,D,20221214,000000,7.04,7.47,7.04,7.37,3984484,0
+FIGS.US,D,20221215,000000,7.2,7.205,6.54,6.78,4802710,0
+FIGS.US,D,20221216,000000,6.64,7.08,6.64,7.08,5043313,0
+FIGS.US,D,20221219,000000,6.98,7.12,6.665,6.93,2979400,0
+FIGS.US,D,20221220,000000,6.83,7.14,6.68,6.69,3478199,0
+FIGS.US,D,20221221,000000,6.84,7.095,6.77,7.05,3392312,0
+FIGS.US,D,20221222,000000,6.96,6.96,6.6,6.79,2326769,0
+FIGS.US,D,20221223,000000,6.75,6.82,6.58,6.72,1992737,0
+FIGS.US,D,20221227,000000,6.69,6.8,6.41,6.69,3539610,0
+FIGS.US,D,20221228,000000,6.68,6.79,6.48,6.73,4517973,0
+FIGS.US,D,20221229,000000,6.86,6.9,6.64,6.81,3486799,0
+FIGS.US,D,20221230,000000,6.7,6.815,6.58,6.73,2344741,0
+FIGS.US,D,20230103,000000,6.88,7.4,6.88,7.25,3624947,0
+FIGS.US,D,20230104,000000,7.39,8.31,7.34,8.01,5530230,0
+FIGS.US,D,20230105,000000,7.81,7.88,7.42,7.55,3670244,0
+FIGS.US,D,20230106,000000,7.65,7.775,7.32,7.71,2583894,0
+FIGS.US,D,20230109,000000,7.82,7.895,7.55,7.57,1661618,0
+FIGS.US,D,20230110,000000,7.54,7.81,7.501,7.78,2818905,0
+FIGS.US,D,20230111,000000,7.9,7.995,7.79,7.83,1682613,0
+FIGS.US,D,20230112,000000,7.87,8.075,7.55,8.02,2260467,0
+FIGS.US,D,20230113,000000,7.9,8.15,7.8515,8.13,1488602,0
+FIGS.US,D,20230117,000000,8.1,8.28,8.06,8.22,1393377,0
+FIGS.US,D,20230118,000000,8.32,8.58,8.09,8.15,2209399,0
+FIGS.US,D,20230119,000000,8.01,8.05,7.82,7.83,3427096,0
+FIGS.US,D,20230120,000000,7.94,8.41,7.77,8.39,2357106,0
+FIGS.US,D,20230123,000000,8.46,8.54,8.205,8.37,2030307,0
+FIGS.US,D,20230124,000000,8.36,8.37,7.96,8,1652690,0
+FIGS.US,D,20230125,000000,7.86,8.015,7.645,7.9,2214888,0
+FIGS.US,D,20230126,000000,8.02,8.2,7.71,8.19,2079417,0
+FIGS.US,D,20230127,000000,8.16,8.775,8.05,8.66,4718937,0
+FIGS.US,D,20230130,000000,8.6,8.69,8.215,8.43,2431235,0
+FIGS.US,D,20230131,000000,9,9.75,8.79,8.95,7578965,0
+FIGS.US,D,20230201,000000,8.92,9.765,8.91,9.53,4258363,0
+FIGS.US,D,20230202,000000,9.78,10.2,9.44,9.73,7466271,0
+FIGS.US,D,20230203,000000,9.37,9.8,8.99,9.47,4662270,0
+FIGS.US,D,20230206,000000,9.3,9.38,9.05,9.23,2553873,0
+FIGS.US,D,20230207,000000,9.43,9.595,9.215,9.45,8298681,0
+FIGS.US,D,20230208,000000,9.38,9.44,9.14,9.25,2399954,0
+FIGS.US,D,20230209,000000,9.39,9.5,8.93,8.99,2423688,0
+FIGS.US,D,20230210,000000,8.9,8.98,8.65,8.76,2193364,0
+FIGS.US,D,20230213,000000,8.79,9.295,8.71,9.21,2961976,0
+FIGS.US,D,20230214,000000,9.08,9.425,8.84,9.39,3051922,0
+FIGS.US,D,20230215,000000,9.37,9.81,9.27,9.79,2738130,0
+FIGS.US,D,20230216,000000,9.49,9.625,9.105,9.27,2169711,0
+FIGS.US,D,20230217,000000,9.26,9.41,9.11,9.36,2602679,0
+FIGS.US,D,20230221,000000,9.14,9.32,8.74,8.89,3774919,0
+FIGS.US,D,20230222,000000,9.15,9.25,8.895,9.05,2812813,0
+FIGS.US,D,20230223,000000,9.17,9.19,8.7625,8.86,2582508,0
+FIGS.US,D,20230224,000000,8.61,8.98,8.3725,8.95,3185483,0
+FIGS.US,D,20230227,000000,9.06,9.3889,8.965,9.02,3680763,0
+FIGS.US,D,20230228,000000,8.94,9.29,8.7508,9.21,5732565,0
+FIGS.US,D,20230301,000000,7.18,7.9,6.7,6.76,18093331,0
+FIGS.US,D,20230302,000000,6.66,7.06,6.535,6.98,5608888,0
+FIGS.US,D,20230303,000000,7,7.04,6.63,6.7,5722053,0
+FIGS.US,D,20230306,000000,6.74,6.79,6.26,6.31,6945859,0
+FIGS.US,D,20230307,000000,6.31,6.4699,6.1339,6.27,5529725,0
+FIGS.US,D,20230308,000000,6.22,6.29,5.95,6,4047836,0
+FIGS.US,D,20230309,000000,6.47,6.6,6.27,6.39,7427604,0
+FIGS.US,D,20230310,000000,6.26,6.27,5.9,5.9,5501246,0
+FIGS.US,D,20230313,000000,5.8,6.12,5.665,6.11,4917461,0
+FIGS.US,D,20230314,000000,6.28,6.4,5.94,6.07,4288295,0
+FIGS.US,D,20230315,000000,5.91,6.02,5.785,5.92,3049309,0
+FIGS.US,D,20230316,000000,5.86,5.98,5.75,5.91,2327120,0
+FIGS.US,D,20230317,000000,5.9,5.9,5.62,5.67,3686255,0
+FIGS.US,D,20230320,000000,5.67,5.88,5.59,5.84,2754474,0
+FIGS.US,D,20230321,000000,5.93,6.24,5.9,6.18,3089714,0
+FIGS.US,D,20230322,000000,6.19,6.315,6,6.01,4739704,0
+FIGS.US,D,20230323,000000,6.08,6.1799,5.82,5.92,1978861,0
+FIGS.US,D,20230324,000000,5.89,6.04,5.83,6.02,1515380,0
+FIGS.US,D,20230327,000000,6.09,6.09,5.94,6.02,1818594,0
+FIGS.US,D,20230328,000000,6.04,6.18,5.77,5.83,2133823,0
+FIGS.US,D,20230329,000000,5.91,6.06,5.82,6.05,2250822,0
+FIGS.US,D,20230330,000000,6.17,6.185,6.055,6.06,2018468,0
+FIGS.US,D,20230331,000000,6.15,6.235,6.03,6.19,1983717,0
+FIGS.US,D,20230403,000000,6.2,6.57,6.07,6.5,3929587,0
+FIGS.US,D,20230404,000000,6.5,6.597,6.38,6.48,3194576,0
+FIGS.US,D,20230405,000000,6.4,6.425,6,6.2,2643399,0
+FIGS.US,D,20230406,000000,6.27,6.62,6.09,6.58,2534344,0
+FIGS.US,D,20230410,000000,6.55,6.69,6.38,6.66,2613912,0
+FIGS.US,D,20230411,000000,6.7,6.88,6.64,6.71,2934145,0
+FIGS.US,D,20230412,000000,6.84,6.91,6.405,6.49,1766744,0
+FIGS.US,D,20230413,000000,6.54,6.665,6.495,6.56,1596610,0
+FIGS.US,D,20230414,000000,6.5,6.5525,6.22,6.36,1661582,0
+FIGS.US,D,20230417,000000,6.34,6.59,6.32,6.54,1450553,0
+FIGS.US,D,20230418,000000,6.55,6.625,6.285,6.52,2895726,0
+FIGS.US,D,20230419,000000,6.49,6.665,6.32,6.59,3670809,0
+FIGS.US,D,20230420,000000,6.52,6.68,6.48,6.51,1742216,0
+FIGS.US,D,20230421,000000,6.54,6.65,6.3709,6.65,1826527,0
+FIGS.US,D,20230424,000000,6.74,6.75,6.41,6.55,1489175,0
+FIGS.US,D,20230425,000000,6.46,6.528,6.3,6.39,1530138,0
+FIGS.US,D,20230426,000000,6.44,6.63,6.32,6.56,1688763,0
+FIGS.US,D,20230427,000000,6.62,6.87,6.53,6.87,2444372,0
+FIGS.US,D,20230428,000000,6.82,7.38,6.79,7.2,4047074,0
+FIGS.US,D,20230501,000000,7.2,7.33,7.045,7.25,2139104,0
+FIGS.US,D,20230502,000000,6.4,6.87,6.3601,6.8,2959913,0
+FIGS.US,D,20230503,000000,6.88,7.37,6.75,7.18,3523130,0
+FIGS.US,D,20230504,000000,7.11,7.335,6.88,6.93,3558080,0
+FIGS.US,D,20230505,000000,7.2,8.16,7.08,7.7,6569841,0
+FIGS.US,D,20230508,000000,7.66,8.07,7.57,8,3981917,0
+FIGS.US,D,20230509,000000,7.84,7.98,7.7407,7.91,2613400,0
+FIGS.US,D,20230510,000000,8.1,8.295,7.95,8.25,4464278,0
+FIGS.US,D,20230511,000000,8.21,8.35,8.01,8.03,1378566,0
+FIGS.US,D,20230512,000000,8.03,8.05,7.73,7.82,1590715,0
+FIGS.US,D,20230515,000000,7.96,8.48,7.76,8.45,2455283,0
+FIGS.US,D,20230516,000000,8.38,8.38,8.075,8.16,1535772,0
+FIGS.US,D,20230517,000000,8.25,8.46,8.14,8.41,2312714,0
+FIGS.US,D,20230518,000000,8.4,8.5173,8.1,8.3,4834332,0
+FIGS.US,D,20230519,000000,8.29,8.34,7.82,8.08,3770289,0
+FIGS.US,D,20230522,000000,8.17,8.36,8.04,8.21,2748295,0
+FIGS.US,D,20230523,000000,8.14,8.47,8.1,8.29,3251399,0
+FIGS.US,D,20230524,000000,8.24,8.335,8.08,8.24,2892240,0
+FIGS.US,D,20230525,000000,8.3,8.31,8.04,8.13,1293883,0
+FIGS.US,D,20230526,000000,8.17,8.6299,8.17,8.39,3216018,0
+FIGS.US,D,20230530,000000,8.41,8.67,8.39,8.66,3456491,0
+FIGS.US,D,20230531,000000,8.61,8.66,8.21,8.24,3444332,0
+FIGS.US,D,20230601,000000,8.25,8.29,8.06,8.19,1650074,0
+FIGS.US,D,20230602,000000,8.29,8.52,8.21,8.48,2169042,0
+FIGS.US,D,20230605,000000,8.31,8.49,8.255,8.47,1581443,0
+FIGS.US,D,20230606,000000,8.39,8.665,8.355,8.46,3450214,0
+FIGS.US,D,20230607,000000,8.53,8.8406,8.12,8.23,3476819,0
+FIGS.US,D,20230608,000000,8.42,8.53,8.24,8.38,3140242,0
+FIGS.US,D,20230609,000000,8.39,8.445,7.945,7.97,1724653,0
+FIGS.US,D,20230612,000000,8.045,8.36,7.77,8.2,5550858,0
+FIGS.US,D,20230613,000000,8.31,8.7,8.15,8.65,4148608,0
+FIGS.US,D,20230614,000000,8.7,8.74,8.32,8.42,2131958,0
+FIGS.US,D,20230615,000000,8.34,8.545,8.23,8.53,1814262,0
+FIGS.US,D,20230616,000000,8.63,8.63,8.15,8.26,5527960,0
+FIGS.US,D,20230620,000000,8.22,8.25,7.76,7.89,3292705,0
+FIGS.US,D,20230621,000000,7.81,7.8199,7.44,7.58,5408161,0
+FIGS.US,D,20230622,000000,7.52,7.58,7.32,7.54,2108038,0
+FIGS.US,D,20230623,000000,7.34,7.85,7.33,7.79,2835201,0
+FIGS.US,D,20230626,000000,7.73,8.14,7.722,7.99,2106549,0
+FIGS.US,D,20230627,000000,7.95,8.14,7.815,7.83,2295762,0
+FIGS.US,D,20230628,000000,7.8,8.055,7.76,7.92,1997590,0
+FIGS.US,D,20230629,000000,7.92,8.08,7.86,8.01,1525469,0
+FIGS.US,D,20230630,000000,8.15,8.3575,7.825,8.27,4427549,0
+FIGS.US,D,20230703,000000,8.32,8.3719,7.99,8.05,1067669,0
+FIGS.US,D,20230705,000000,7.98,8.02,7.63,7.64,2555862,0
+FIGS.US,D,20230706,000000,7.5,7.605,7.35,7.6,1631986,0
+FIGS.US,D,20230707,000000,7.55,7.66,7.485,7.51,1629716,0
+FIGS.US,D,20230710,000000,7.46,7.78,7.46,7.67,1992510,0
+FIGS.US,D,20230711,000000,7.71,8.02,7.545,7.98,2025572,0
+FIGS.US,D,20230712,000000,8.19,8.19,7.81,7.83,2243664,0
+FIGS.US,D,20230713,000000,7.86,8.1,7.77,8.08,3432434,0
+FIGS.US,D,20230714,000000,8.08,8.22,7.66,7.78,3173606,0
+FIGS.US,D,20230717,000000,7.51,7.705,7.44,7.52,2298689,0
+FIGS.US,D,20230718,000000,7.5,7.755,7.4,7.57,2515334,0
+FIGS.US,D,20230719,000000,7.66,7.8704,7.52,7.81,3708059,0
+FIGS.US,D,20230720,000000,7.79,7.79,7.3,7.41,2682673,0
+FIGS.US,D,20230721,000000,7.48,7.6531,7.32,7.42,1939634,0
+FIGS.US,D,20230724,000000,7.42,7.55,7.27,7.39,1739262,0
+FIGS.US,D,20230725,000000,7.42,7.43,7.15,7.18,2238587,0
+FIGS.US,D,20230726,000000,7.17,7.37,7.17,7.33,2708740,0
+FIGS.US,D,20230727,000000,7.39,7.56,7.14,7.15,3444568,0
+FIGS.US,D,20230728,000000,7.25,7.42,7.17,7.18,2176860,0
+FIGS.US,D,20230731,000000,7.26,7.425,7.18,7.36,2966775,0
+FIGS.US,D,20230801,000000,7.31,7.31,6.94,7.18,3120844,0
+FIGS.US,D,20230802,000000,7.03,7.04,6.785,6.99,2704385,0
+FIGS.US,D,20230803,000000,6.95,7.06,6.835,7.02,3921796,0
+FIGS.US,D,20230804,000000,7.73,7.76,6.86,7.08,7712458,0
+FIGS.US,D,20230807,000000,7.05,7.28,6.935,7.01,3228011,0
+FIGS.US,D,20230808,000000,6.91,6.97,6.68,6.79,3773424,0
+FIGS.US,D,20230809,000000,6.85,6.9562,6.7,6.76,3287414,0
+FIGS.US,D,20230810,000000,6.79,6.97,6.705,6.74,3243533,0
+FIGS.US,D,20230811,000000,6.67,6.8193,6.63,6.78,2871179,0
+FIGS.US,D,20230814,000000,6.72,7.15,6.71,7.1,6358210,0
+FIGS.US,D,20230815,000000,7.06,7.16,6.99,7.07,2446848,0
+FIGS.US,D,20230816,000000,7.03,7.11,6.91,6.92,2799849,0
+FIGS.US,D,20230817,000000,6.94,6.94,6.59,6.62,2332042,0
+FIGS.US,D,20230818,000000,6.55,6.65,6.49,6.61,1879789,0
+FIGS.US,D,20230821,000000,6.61,6.66,6.38,6.5,2431463,0
+FIGS.US,D,20230822,000000,6.5,6.52,6.28,6.33,2194214,0
+FIGS.US,D,20230823,000000,6.29,6.46,6.28,6.4,2014490,0
+FIGS.US,D,20230824,000000,6.39,6.39,6.18,6.28,2666292,0
+FIGS.US,D,20230825,000000,6.31,6.4,6.175,6.37,2600385,0
+FIGS.US,D,20230828,000000,6.46,6.46,6.07,6.09,2585316,0
+FIGS.US,D,20230829,000000,6.07,6.26,6.005,6.22,2174322,0
+FIGS.US,D,20230830,000000,6.2,6.31,6.12,6.21,1783069,0
+FIGS.US,D,20230831,000000,6.21,6.3175,6.17,6.18,1840727,0
+FIGS.US,D,20230901,000000,6.24,6.3175,6.18,6.22,1371650,0
+FIGS.US,D,20230905,000000,6.15,6.31,6.07,6.14,1823373,0
+FIGS.US,D,20230906,000000,6.12,6.16,5.941,6.01,1872500,0
+FIGS.US,D,20230907,000000,5.94,5.95,5.73,5.74,2210572,0
+FIGS.US,D,20230908,000000,5.76,5.765,5.55,5.56,2162349,0
+FIGS.US,D,20230911,000000,5.6,5.68,5.51,5.58,1733720,0
+FIGS.US,D,20230912,000000,5.53,5.64,5.505,5.59,1570898,0
+FIGS.US,D,20230913,000000,5.59,5.59,5.46,5.49,1570300,0
+FIGS.US,D,20230914,000000,5.53,5.74,5.48,5.71,1906173,0
+FIGS.US,D,20230915,000000,5.69,5.76,5.63,5.67,3934883,0
+FIGS.US,D,20230918,000000,5.62,5.68,5.53,5.62,2646357,0
+FIGS.US,D,20230919,000000,5.61,5.91,5.54,5.8,2307147,0
+FIGS.US,D,20230920,000000,5.86,5.86,5.52,5.53,2231549,0
+FIGS.US,D,20230921,000000,5.47,5.49,5.31,5.34,3355295,0
+FIGS.US,D,20230922,000000,5.4,5.66,5.3601,5.58,2629681,0
+FIGS.US,D,20230925,000000,5.5,5.77,5.405,5.72,2388227,0
+FIGS.US,D,20230926,000000,5.63,5.85,5.57,5.76,2508532,0
+FIGS.US,D,20230927,000000,5.83,5.97,5.65,5.77,2712813,0
+FIGS.US,D,20230928,000000,5.83,5.92,5.69,5.88,2514017,0
+FIGS.US,D,20230929,000000,5.92,6.1,5.87,5.9,1771463,0
+FIGS.US,D,20231002,000000,5.91,5.96,5.8,5.93,1885620,0
+FIGS.US,D,20231003,000000,5.85,6,5.85,5.97,1790470,0
+FIGS.US,D,20231004,000000,5.97,6.08,5.905,6.01,1671273,0
+FIGS.US,D,20231005,000000,6.02,6.09,5.86,6.08,1803484,0
+FIGS.US,D,20231006,000000,6.01,6.325,6,6.31,2551483,0
+FIGS.US,D,20231009,000000,6.21,6.365,6.16,6.3,2063881,0
+FIGS.US,D,20231010,000000,6.35,6.41,6.22,6.23,2725426,0
+FIGS.US,D,20231011,000000,6.26,6.41,6.17,6.3,1483390,0
+FIGS.US,D,20231012,000000,6.26,6.295,6.155,6.22,1841394,0
+FIGS.US,D,20231013,000000,6.25,6.265,6.14,6.24,1311837,0
+FIGS.US,D,20231016,000000,6.29,6.47,6.245,6.45,1249278,0
+FIGS.US,D,20231017,000000,6.4,6.575,6.4,6.5,1585181,0
+FIGS.US,D,20231018,000000,6.44,6.565,6.39,6.42,1688309,0
+FIGS.US,D,20231019,000000,6.455,6.455,6.2,6.23,1699098,0
+FIGS.US,D,20231020,000000,6.24,6.38,6.1157,6.28,1959891,0
+FIGS.US,D,20231023,000000,6.16,6.21,6.062,6.1,2712543,0
+FIGS.US,D,20231024,000000,6.11,6.235,5.99,6,2528266,0
+FIGS.US,D,20231025,000000,5.91,5.99,5.69,5.71,2060214,0
+FIGS.US,D,20231026,000000,5.7,5.83,5.56,5.77,1499639,0
+FIGS.US,D,20231027,000000,5.79,5.85,5.625,5.7,2155288,0
+FIGS.US,D,20231030,000000,5.79,5.79,5.415,5.5,3627147,0
+FIGS.US,D,20231031,000000,5.5,5.64,5.41,5.51,3147543,0
+FIGS.US,D,20231101,000000,5.54,5.5494,5.155,5.29,2835014,0
+FIGS.US,D,20231102,000000,5.4,5.65,5.37,5.62,3279462,0
+FIGS.US,D,20231103,000000,6.75,7.21,6.6,6.81,8142327,0
+FIGS.US,D,20231106,000000,6.85,7,6.49,6.67,2990786,0
+FIGS.US,D,20231107,000000,6.67,6.75,6.35,6.42,2338698,0
+FIGS.US,D,20231108,000000,6.38,6.49,6.18,6.47,2188265,0
+FIGS.US,D,20231109,000000,6.52,6.53,5.76,5.86,3952685,0
+FIGS.US,D,20231110,000000,6.58,6.61,6.05,6.15,6914934,0
+FIGS.US,D,20231113,000000,6.14,6.14,5.85,5.87,3752151,0
+FIGS.US,D,20231114,000000,6.12,6.28,5.83,5.99,4817905,0
+FIGS.US,D,20231115,000000,6.07,6.7,6.0502,6.52,4361272,0
+FIGS.US,D,20231116,000000,6.42,6.505,6.24,6.3,2889506,0
+FIGS.US,D,20231117,000000,6.37,6.82,6.35,6.55,4452217,0
+FIGS.US,D,20231120,000000,6.5,6.94,6.5,6.85,2902220,0
+FIGS.US,D,20231121,000000,6.79,6.8593,6.64,6.65,1634675,0
+FIGS.US,D,20231122,000000,6.74,6.945,6.74,6.85,1675009,0
+FIGS.US,D,20231124,000000,6.84,7.165,6.83,7.16,1657126,0
+FIGS.US,D,20231127,000000,7.11,7.3,7.01,7.26,2726816,0
+FIGS.US,D,20231128,000000,7.28,7.6,7.21,7.45,5012033,0
+FIGS.US,D,20231129,000000,7.51,7.65,7.3,7.45,4875143,0
+FIGS.US,D,20231130,000000,7.46,7.51,7.225,7.26,2610679,0
+FIGS.US,D,20231201,000000,7.27,7.51,7.155,7.5,3201504,0
+FIGS.US,D,20231204,000000,7.48,7.51,7.2,7.36,3445347,0
+FIGS.US,D,20231205,000000,7.28,7.3299,6.89,6.94,4194968,0
+FIGS.US,D,20231206,000000,7,7.215,6.87,7.16,2918353,0
+FIGS.US,D,20231207,000000,7.12,7.17,6.93,7.01,2362866,0
+FIGS.US,D,20231208,000000,6.99,7.12,6.9,6.94,1589881,0
+FIGS.US,D,20231211,000000,6.94,7.13,6.935,7,2127969,0
+FIGS.US,D,20231212,000000,6.98,7,6.71,6.88,1878137,0
+FIGS.US,D,20231213,000000,6.87,7.09,6.7,7.06,2394840,0
+FIGS.US,D,20231214,000000,7.25,7.88,7.24,7.41,4489979,0
+FIGS.US,D,20231215,000000,7.47,7.475,7.12,7.14,2725017,0
+FIGS.US,D,20231218,000000,7.19,7.255,6.98,6.99,2212044,0
+FIGS.US,D,20231219,000000,7.04,7.59,7.04,7.51,3266405,0
+FIGS.US,D,20231220,000000,7.48,7.72,7.34,7.35,4100323,0
+FIGS.US,D,20231221,000000,7.45,7.835,7.45,7.82,2537344,0
+FIGS.US,D,20231222,000000,7.73,7.97,7.68,7.94,2536342,0
+FIGS.US,D,20231226,000000,7.98,7.98,7.61,7.65,1992575,0
+FIGS.US,D,20231227,000000,7.64,7.8,7.45,7.54,1934269,0
+FIGS.US,D,20231228,000000,7.46,7.46,7.29,7.37,1804864,0
+FIGS.US,D,20231229,000000,7.33,7.38,6.87,6.95,3102617,0
+FIGS.US,D,20240102,000000,6.88,6.88,6.55,6.69,4499946,0
+FIGS.US,D,20240103,000000,6.53,6.55,6.26,6.31,3986123,0
+FIGS.US,D,20240104,000000,6.28,6.365,6.14,6.15,3483515,0
+FIGS.US,D,20240105,000000,6.08,6.26,5.93,6.15,6662754,0
+FIGS.US,D,20240108,000000,6.21,6.43,6.14,6.21,4364002,0
+FIGS.US,D,20240109,000000,6.11,6.26,5.98,6.13,4043764,0
+FIGS.US,D,20240110,000000,6.11,6.3,6.03,6.16,3047914,0
+FIGS.US,D,20240111,000000,6.13,6.205,6.02,6.15,4901887,0
+FIGS.US,D,20240112,000000,6.22,6.29,6.07,6.1,3302585,0
+FIGS.US,D,20240116,000000,6.01,6.045,5.93,5.97,2911240,0
+FIGS.US,D,20240117,000000,5.86,5.92,5.75,5.89,4092242,0
+FIGS.US,D,20240118,000000,5.95,6.0425,5.61,5.95,6004375,0
+FIGS.US,D,20240119,000000,5.97,5.97,5.74,5.92,3904903,0
+FIGS.US,D,20240122,000000,5.98,6.15,5.88,5.99,3736536,0
+FIGS.US,D,20240123,000000,6.11,6.13,5.77,5.84,3381366,0
+FIGS.US,D,20240124,000000,6.14,6.31,5.9,5.98,4761879,0
+FIGS.US,D,20240125,000000,6.05,6.08,5.895,5.94,2430369,0
+FIGS.US,D,20240126,000000,6,6.245,5.99,6.11,4018222,0
+FIGS.US,D,20240129,000000,6.1,6.24,6.04,6.19,3380683,0
+FIGS.US,D,20240130,000000,6.06,6.08,5.91,5.94,3418321,0
+FIGS.US,D,20240131,000000,5.89,6.06,5.75,5.76,3718793,0
+FIGS.US,D,20240201,000000,5.82,5.92,5.68,5.89,3751228,0
+FIGS.US,D,20240202,000000,5.79,5.95,5.73,5.88,2188014,0
+FIGS.US,D,20240205,000000,5.81,5.935,5.72,5.85,2718667,0
+FIGS.US,D,20240206,000000,5.82,6,5.77,5.97,2016749,0
+FIGS.US,D,20240207,000000,5.96,5.9917,5.86,5.88,1985943,0
+FIGS.US,D,20240208,000000,5.91,6.1,5.89,6.07,2993380,0
+FIGS.US,D,20240209,000000,6.07,6.19,6.02,6.13,1684412,0
+FIGS.US,D,20240212,000000,6.13,6.58,6.1,6.56,4676254,0
+FIGS.US,D,20240213,000000,6.23,6.31,6,6.06,3597099,0
+FIGS.US,D,20240214,000000,6.2,6.44,6.11,6.42,1925284,0
+FIGS.US,D,20240215,000000,6.52,6.55,6.37,6.47,1942107,0
+FIGS.US,D,20240216,000000,6.34,6.41,6.265,6.27,2021457,0
+FIGS.US,D,20240220,000000,6.15,6.27,6.15,6.26,2256250,0
+FIGS.US,D,20240221,000000,6.24,6.35,6.13,6.21,3411024,0
+FIGS.US,D,20240222,000000,6.23,6.4,5.99,6.02,2903699,0
+FIGS.US,D,20240223,000000,6,6.1,5.86,5.87,2454525,0
+FIGS.US,D,20240226,000000,5.85,5.94,5.62,5.62,4932990,0
+FIGS.US,D,20240227,000000,5.71,6.05,5.67,5.96,4038354,0
+FIGS.US,D,20240228,000000,5.86,6.12,5.82,6.03,6653445,0
+FIGS.US,D,20240229,000000,5.01,5.34,4.95,5.23,39695933,0
+FIGS.US,D,20240301,000000,5.23,5.31,5.09,5.19,7716300,0
+FIGS.US,D,20240304,000000,5.2,5.555,5.175,5.53,6002180,0
+FIGS.US,D,20240305,000000,5.43,5.7,5.36,5.48,4218599,0
+FIGS.US,D,20240306,000000,5.55,5.5699,5.34,5.38,3310758,0
+FIGS.US,D,20240307,000000,5.4,5.49,5.32,5.36,2885617,0
+FIGS.US,D,20240308,000000,5.19,5.61,5.1,5.61,4321881,0
+FIGS.US,D,20240311,000000,5.58,5.76,5.52,5.52,4548363,0
+FIGS.US,D,20240312,000000,5.55,5.55,5.27,5.29,3267883,0
+FIGS.US,D,20240313,000000,5.26,5.38,5.195,5.21,3054624,0
+FIGS.US,D,20240314,000000,5.21,5.2264,4.905,4.97,3324965,0
+FIGS.US,D,20240315,000000,4.93,5.04,4.91,5.03,5056586,0
+FIGS.US,D,20240318,000000,5,5,4.795,4.95,3807785,0
+FIGS.US,D,20240319,000000,4.91,4.98,4.85,4.89,2398088,0
+FIGS.US,D,20240320,000000,4.85,5.06,4.755,4.97,3373459,0
+FIGS.US,D,20240321,000000,4.96,5.04,4.925,4.98,2657936,0
+FIGS.US,D,20240322,000000,4.95,4.95,4.845,4.89,2020531,0
+FIGS.US,D,20240325,000000,4.93,5,4.74,4.75,2458136,0
+FIGS.US,D,20240326,000000,4.82,4.87,4.73,4.8,3057211,0
+FIGS.US,D,20240327,000000,4.83,5.01,4.815,4.97,3094869,0
+FIGS.US,D,20240328,000000,4.98,5.0894,4.9,4.98,2583690,0
+FIGS.US,D,20240401,000000,4.97,4.97,4.815,4.85,4377412,0
+FIGS.US,D,20240402,000000,4.51,4.6594,4.435,4.49,4810114,0
+FIGS.US,D,20240403,000000,4.45,4.52,4.37,4.47,2787367,0
+FIGS.US,D,20240404,000000,4.52,4.78,4.52,4.7,4578716,0
+FIGS.US,D,20240405,000000,4.64,5.03,4.62,4.96,3449639,0
+FIGS.US,D,20240408,000000,5,5.27,5,5.27,4083954,0
+FIGS.US,D,20240409,000000,5.27,5.46,5.26,5.37,2908224,0
+FIGS.US,D,20240410,000000,5.17,5.26,5.12,5.23,1817720,0
+FIGS.US,D,20240411,000000,5.27,5.405,5.08,5.13,2001089,0
+FIGS.US,D,20240412,000000,5.08,5.11,4.93,4.94,1799445,0
+FIGS.US,D,20240415,000000,4.96,4.995,4.72,4.73,2136993,0
+FIGS.US,D,20240416,000000,4.68,4.7275,4.6,4.66,1511938,0
+FIGS.US,D,20240417,000000,4.7,4.74,4.64,4.71,1968353,0
+FIGS.US,D,20240418,000000,4.71,4.77,4.61,4.72,2328622,0
+FIGS.US,D,20240419,000000,4.68,4.84,4.68,4.79,2546873,0
+FIGS.US,D,20240422,000000,4.8,4.8197,4.68,4.76,2047859,0
+FIGS.US,D,20240423,000000,4.72,4.85,4.72,4.79,1321463,0
+FIGS.US,D,20240424,000000,4.78,4.88,4.705,4.82,2379943,0
+FIGS.US,D,20240425,000000,4.77,4.87,4.66,4.81,2405603,0
+FIGS.US,D,20240426,000000,4.84,4.97,4.83,4.92,1804146,0
+FIGS.US,D,20240429,000000,4.98,5.09,4.93,5.03,2746399,0
+FIGS.US,D,20240430,000000,5,5.145,4.95,5.11,1987205,0
+FIGS.US,D,20240501,000000,5.1,5.18,4.92,5.07,1894010,0
+FIGS.US,D,20240502,000000,5.11,5.18,5.01,5.18,2457399,0
+FIGS.US,D,20240503,000000,5.29,5.33,4.99,5.04,3456757,0
+FIGS.US,D,20240506,000000,5.09,5.13,4.83,4.85,2981796,0
+FIGS.US,D,20240507,000000,4.87,5.06,4.825,5,3186040,0
+FIGS.US,D,20240508,000000,4.93,5.16,4.91,5.15,3654579,0
+FIGS.US,D,20240509,000000,5.1,5.63,5.08,5.62,7354496,0
+FIGS.US,D,20240510,000000,5.39,5.7897,5.27,5.39,8560075,0
+FIGS.US,D,20240513,000000,5.49,6.02,5.44,5.77,5579057,0
+FIGS.US,D,20240514,000000,5.93,6.18,5.815,6,5352936,0
+FIGS.US,D,20240515,000000,6.07,6.12,5.92,5.93,4857937,0
+FIGS.US,D,20240516,000000,5.9,5.9325,5.58,5.8,4877480,0
+FIGS.US,D,20240517,000000,5.8,5.86,5.71,5.76,3445191,0
+FIGS.US,D,20240520,000000,5.75,5.93,5.52,5.56,8149572,0
+FIGS.US,D,20240521,000000,5.55,5.7,5.52,5.62,2490973,0
+FIGS.US,D,20240522,000000,5.6,5.66,5.395,5.42,2353212,0
+FIGS.US,D,20240523,000000,5.4,5.4,5.1,5.15,2210877,0
+FIGS.US,D,20240524,000000,5.19,5.245,5.08,5.2,2146036,0
+FIGS.US,D,20240528,000000,5.24,5.45,5.24,5.3,2260706,0
+FIGS.US,D,20240529,000000,5.2,5.325,5.15,5.23,2322920,0
+FIGS.US,D,20240530,000000,5.28,5.33,5.18,5.18,2115471,0
+FIGS.US,D,20240531,000000,5.2,5.32,5.13,5.3,2194905,0
+FIGS.US,D,20240603,000000,5.32,5.42,5.08,5.19,2274584,0
+FIGS.US,D,20240604,000000,5.15,5.23,5.11,5.15,1511003,0
+FIGS.US,D,20240605,000000,5.2,5.38,5.14,5.33,1919481,0
+FIGS.US,D,20240606,000000,5.35,5.6,5.33,5.56,3507030,0
+FIGS.US,D,20240607,000000,5.45,5.52,5.385,5.47,2153692,0
+FIGS.US,D,20240610,000000,5.39,5.635,5.345,5.6,1960787,0
+FIGS.US,D,20240611,000000,5.56,5.61,5.43,5.54,1933483,0
+FIGS.US,D,20240612,000000,5.68,5.82,5.41,5.42,2392419,0
+FIGS.US,D,20240613,000000,5.42,5.47,4.98,5.04,3309213,0
+FIGS.US,D,20240614,000000,4.99,5.07,4.77,4.89,5246760,0
+FIGS.US,D,20240617,000000,4.83,5.05,4.83,4.97,2703547,0
+FIGS.US,D,20240618,000000,4.92,5.0791,4.825,4.86,2560787,0
+FIGS.US,D,20240620,000000,4.84,4.93,4.47,4.53,4454595,0
+FIGS.US,D,20240621,000000,4.51,4.54,4.35,4.42,4482073,0
+FIGS.US,D,20240624,000000,4.45,4.455,4.34,4.4,2673287,0
+FIGS.US,D,20240625,000000,4.4,4.5,4.3,4.44,2677722,0
+FIGS.US,D,20240626,000000,4.41,4.83,4.41,4.82,5022185,0
+FIGS.US,D,20240627,000000,4.81,5.25,4.8,5.23,4403519,0
+FIGS.US,D,20240628,000000,5.22,5.41,5.09,5.33,9097909,0
+FIGS.US,D,20240701,000000,5.33,5.665,5.285,5.63,3217976,0
+FIGS.US,D,20240702,000000,5.64,5.8,5.52,5.53,3388512,0
+FIGS.US,D,20240703,000000,5.53,5.69,5.44,5.6,2291380,0
+FIGS.US,D,20240705,000000,5.6,5.72,5.33,5.44,3881826,0
+FIGS.US,D,20240708,000000,5.48,5.52,5.1725,5.39,4387933,0
+FIGS.US,D,20240709,000000,5.37,5.39,5.19,5.23,3017083,0
+FIGS.US,D,20240710,000000,5.28,5.36,5.155,5.21,2647124,0
+FIGS.US,D,20240711,000000,5.39,5.56,5.33,5.54,3323927,0
+FIGS.US,D,20240712,000000,5.6,5.84,5.58,5.74,3544594,0
+FIGS.US,D,20240715,000000,5.82,5.82,5.55,5.66,4402832,0
+FIGS.US,D,20240716,000000,5.75,6.28,5.705,6.23,4731903,0
+FIGS.US,D,20240717,000000,6.17,6.24,6.07,6.13,3236178,0
+FIGS.US,D,20240718,000000,6.13,6.33,5.86,5.88,2553594,0
+FIGS.US,D,20240719,000000,5.88,6.01,5.835,5.94,2301113,0
+FIGS.US,D,20240722,000000,5.98,6.26,5.855,6.22,3126947,0
+FIGS.US,D,20240723,000000,6.13,6.81,6.13,6.71,4719410,0
+FIGS.US,D,20240724,000000,6.71,6.88,6.49,6.51,2865483,0
+FIGS.US,D,20240725,000000,6.5,6.9,6.47,6.78,2333944,0
+FIGS.US,D,20240726,000000,6.91,7.02,6.66,6.67,3706305,0
+FIGS.US,D,20240729,000000,6.66,6.815,6.51,6.65,4461205,0
+FIGS.US,D,20240730,000000,6.65,6.7,6.5,6.62,3023172,0
+FIGS.US,D,20240731,000000,6.62,6.755,6.49,6.5,3936361,0
+FIGS.US,D,20240801,000000,6.51,6.635,6.335,6.45,2616752,0
+FIGS.US,D,20240802,000000,6.16,6.25,5.93,6.01,3996656,0
+FIGS.US,D,20240805,000000,5.62,5.866,5.55,5.78,4489019,0
+FIGS.US,D,20240806,000000,5.76,5.8457,5.6,5.67,2878535,0
+FIGS.US,D,20240807,000000,5.78,5.79,5.45,5.53,4242656,0
+FIGS.US,D,20240808,000000,5.57,5.84,5.55,5.72,7904201,0
+FIGS.US,D,20240809,000000,6.1,6.18,4.66,4.92,11132687,0
+FIGS.US,D,20240812,000000,4.96,5.03,4.74,4.84,6826277,0
+FIGS.US,D,20240813,000000,4.82,4.935,4.73,4.86,6331453,0
+FIGS.US,D,20240814,000000,4.87,5.07,4.75,4.98,5706506,0
+FIGS.US,D,20240815,000000,5.1,5.45,5.05,5.4,6025541,0
+FIGS.US,D,20240816,000000,5.39,5.56,5.32,5.55,3853515,0
+FIGS.US,D,20240819,000000,5.55,5.98,5.55,5.9,3394755,0
+FIGS.US,D,20240820,000000,5.93,6.01,5.5801,5.61,2573073,0
+FIGS.US,D,20240821,000000,5.68,5.855,5.6,5.63,2582156,0
+FIGS.US,D,20240822,000000,5.66,5.68,5.48,5.6,1462333,0
+FIGS.US,D,20240823,000000,5.62,5.96,5.595,5.9,2541356,0
+FIGS.US,D,20240826,000000,5.94,5.99,5.57,5.65,2596445,0
+FIGS.US,D,20240827,000000,5.6,5.7,5.44,5.49,2034449,0
+FIGS.US,D,20240828,000000,5.47,5.8,5.47,5.77,3675574,0
+FIGS.US,D,20240829,000000,5.84,6.145,5.73,5.98,3468595,0
+FIGS.US,D,20240830,000000,6.02,6.17,5.925,6.17,2751201,0
+FIGS.US,D,20240903,000000,6.14,6.33,5.99,6.23,5234360,0
+FIGS.US,D,20240904,000000,6.23,6.39,6.02,6.08,3016145,0
+FIGS.US,D,20240905,000000,6.11,6.29,5.91,5.93,2423350,0
+FIGS.US,D,20240906,000000,5.91,6.03,5.75,5.77,3780734,0
+FIGS.US,D,20240909,000000,5.78,5.9098,5.33,5.38,4214222,0
+FIGS.US,D,20240910,000000,5.34,5.386,5.15,5.21,5471592,0
+FIGS.US,D,20240911,000000,5.19,5.43,5.17,5.33,3165809,0
+FIGS.US,D,20240912,000000,5.35,5.4,5.17,5.19,2802213,0
+FIGS.US,D,20240913,000000,5.23,5.52,5.21,5.5,3401778,0
+FIGS.US,D,20240916,000000,5.49,5.53,5.335,5.41,2993575,0
+FIGS.US,D,20240917,000000,5.48,5.65,5.455,5.61,2319327,0
+FIGS.US,D,20240918,000000,5.59,5.81,5.485,5.57,4050840,0
+FIGS.US,D,20240919,000000,5.73,5.8,5.56,5.63,2601421,0
+FIGS.US,D,20240920,000000,5.63,5.735,5.595,5.65,3502000,0
+FIGS.US,D,20240923,000000,5.7,6.04,5.625,6.04,2841005,0
+FIGS.US,D,20240924,000000,6.08,6.5,6.08,6.46,3873782,0
+FIGS.US,D,20240925,000000,6.41,6.46,6.205,6.36,3052158,0
+FIGS.US,D,20240926,000000,6.54,6.78,6.42,6.77,3351019,0
+FIGS.US,D,20240927,000000,6.85,6.9,6.67,6.78,2258261,0
+FIGS.US,D,20240930,000000,6.745,7.055,6.745,6.84,2539718,0
+FIGS.US,D,20241001,000000,6.8,6.905,6.68,6.75,2473829,0
+FIGS.US,D,20241002,000000,6.7,6.9,6.53,6.75,2618839,0
+FIGS.US,D,20241003,000000,6.63,6.7,6.4,6.47,2560052,0
+FIGS.US,D,20241004,000000,6.5,6.78,6.49,6.7,2612304,0
+FIGS.US,D,20241007,000000,6.68,6.77,6.56,6.67,1738461,0
+FIGS.US,D,20241008,000000,6.61,6.745,6.34,6.45,2142783,0
+FIGS.US,D,20241009,000000,6.45,6.45,6.28,6.28,1404691,0
+FIGS.US,D,20241010,000000,6.25,6.2625,5.99,6.06,1540293,0
+FIGS.US,D,20241011,000000,6.02,6.44,5.96,6.42,2349055,0
+FIGS.US,D,20241014,000000,6.43,6.66,6.28,6.66,1705658,0
+FIGS.US,D,20241015,000000,6.6,6.7353,6.49,6.59,1436131,0
+FIGS.US,D,20241016,000000,6.73,6.765,6.58,6.65,1577930,0
+FIGS.US,D,20241017,000000,6.63,6.695,6.564,6.63,1600455,0
+FIGS.US,D,20241018,000000,6.69,6.725,6.52,6.54,3132493,0
+FIGS.US,D,20241021,000000,6.53,6.53,6.35,6.37,1724417,0
+FIGS.US,D,20241022,000000,6.35,6.37,6.113182,6.18,1377169,0
+FIGS.US,D,20241023,000000,6.11,6.14,5.95,6.11,1203430,0
+FIGS.US,D,20241024,000000,6.11,6.27,6.08,6.22,1284793,0
+FIGS.US,D,20241025,000000,6.27,6.3095,6.04,6.19,1335915,0
+FIGS.US,D,20241028,000000,6.33,6.66,6.2601,6.35,1501257,0
+FIGS.US,D,20241029,000000,6.3,6.54,6.225,6.36,1369562,0
+FIGS.US,D,20241030,000000,6.31,6.57,6.29,6.41,1408777,0
+FIGS.US,D,20241031,000000,6.42,6.43,6.2,6.25,1152231,0
+FIGS.US,D,20241101,000000,6.33,6.395,6.2,6.25,1579942,0
+FIGS.US,D,20241104,000000,6.19,6.34,6.125,6.21,1480310,0
+FIGS.US,D,20241105,000000,6.16,6.34,6.02,6.32,3036872,0
+FIGS.US,D,20241106,000000,6.5,6.58,6.18,6.41,3857508,0
+FIGS.US,D,20241107,000000,6.46,6.72,6.46,6.67,4569770,0
+FIGS.US,D,20241108,000000,5.01,5.03,4.42,4.78,15999144,0
+FIGS.US,D,20241111,000000,4.81,5.01,4.67,4.75,5452164,0
+FIGS.US,D,20241112,000000,4.67,4.865,4.65,4.71,3822710,0
+FIGS.US,D,20241113,000000,4.76,5.1,4.75,5.06,5006543,0
+FIGS.US,D,20241114,000000,5.08,5.135,4.95,5.01,2854255,0
+FIGS.US,D,20241115,000000,5.08,5.08,4.91,4.92,2530841,0
+FIGS.US,D,20241118,000000,4.94,5.095,4.8912,4.98,3283805,0
+FIGS.US,D,20241119,000000,4.91,5.04,4.875,4.95,3559650,0
+FIGS.US,D,20241120,000000,4.93,4.95,4.635,4.67,4767519,0
+FIGS.US,D,20241121,000000,4.665,4.825,4.61,4.71,3125211,0
+FIGS.US,D,20241122,000000,4.75,4.86,4.68,4.72,3191862,0
+FIGS.US,D,20241125,000000,4.785,5.07,4.78,4.98,3840568,0
+FIGS.US,D,20241126,000000,4.91,5.025,4.89,4.98,3237301,0
+FIGS.US,D,20241127,000000,5.05,5.18,4.955,5.14,2703080,0
+FIGS.US,D,20241129,000000,5.16,5.19,5.05,5.19,2496809,0
+FIGS.US,D,20241202,000000,5.16,5.49,5.1,5.41,2895640,0
+FIGS.US,D,20241203,000000,5.38,5.46,5.19,5.19,2188311,0
+FIGS.US,D,20241204,000000,5.23,5.3,5.12,5.2,1798936,0
+FIGS.US,D,20241205,000000,5.23,5.23,4.985,5.12,1780115,0
+FIGS.US,D,20241206,000000,5.2,5.34,5.08,5.09,1553586,0
+FIGS.US,D,20241209,000000,5.14,5.395,5.1,5.23,1819652,0
+FIGS.US,D,20241210,000000,5.12,5.26,5.03,5.13,1809005,0
+FIGS.US,D,20241211,000000,5.76,6.345,5.71,6.24,7056252,0
+FIGS.US,D,20241212,000000,6.2,6.2601,5.805,6,4111892,0
+FIGS.US,D,20241213,000000,5.965,6.075,5.805,6.05,2221491,0
+FIGS.US,D,20241216,000000,6.03,6.23,5.94,6.02,2667691,0
+FIGS.US,D,20241217,000000,5.975,6.13,5.78,5.91,4515290,0
+FIGS.US,D,20241218,000000,5.945,5.97,5.52,5.67,4458427,0
+FIGS.US,D,20241219,000000,5.78,5.78,5.465,5.59,3124258,0
+FIGS.US,D,20241220,000000,5.5121,5.82,5.5,5.75,3077213,0
+FIGS.US,D,20241223,000000,5.735,6.04,5.735,5.92,2143835,0
+FIGS.US,D,20241224,000000,5.89,5.91,5.565,5.62,1221725,0
+FIGS.US,D,20241226,000000,5.59,6.09,5.59,6,2307714,0
+FIGS.US,D,20241227,000000,5.975,6.085,5.925,6.01,2440955,0
+FIGS.US,D,20241230,000000,6.02,6.34,5.9,6.25,2278766,0
+FIGS.US,D,20241231,000000,6.265,6.32,6.19,6.19,1721412,0
+FIGS.US,D,20250102,000000,6.17,6.23,5.83,5.89,2248233,0
+FIGS.US,D,20250103,000000,5.94,6.05,5.815,5.91,1572918,0
+FIGS.US,D,20250106,000000,5.9896,6.02,5.845,5.94,1702658,0
+FIGS.US,D,20250107,000000,6.03,6.1201,5.84,5.94,1802060,0
+FIGS.US,D,20250108,000000,5.87,6.085,5.86,6.08,3025117,0
+FIGS.US,D,20250110,000000,5.95,6.065,5.725,5.98,3226012,0
+FIGS.US,D,20250113,000000,5.9,6,5.775,5.96,2557402,0
+FIGS.US,D,20250114,000000,5.95,6.07,5.76,5.78,1598401,0
+FIGS.US,D,20250115,000000,5.93,6.14,5.91,6.14,1609447,0
+FIGS.US,D,20250116,000000,6.15,6.17,5.94,6.12,1438472,0
+FIGS.US,D,20250117,000000,6.03,6.06,5.86,5.94,1776336,0
+FIGS.US,D,20250121,000000,6.05,6.23,5.96,6.01,1947611,0
+FIGS.US,D,20250122,000000,6,6.265,5.96,6.18,1392999,0
+FIGS.US,D,20250123,000000,6.165,6.1693,5.845,6.02,2650665,0
+FIGS.US,D,20250124,000000,6.025,6.06,5.745,5.81,2287330,0
+FIGS.US,D,20250127,000000,5.79,5.905,5.64,5.72,2539958,0
+FIGS.US,D,20250128,000000,5.72,5.86,5.6909,5.8,1567990,0
+FIGS.US,D,20250129,000000,5.805,5.805,5.6,5.67,1450382,0
+FIGS.US,D,20250130,000000,5.76,5.761,5.645,5.7,1077054,0
+FIGS.US,D,20250131,000000,5.67,5.89,5.64,5.69,1742813,0
+FIGS.US,D,20250203,000000,5.54,5.7,5.42,5.44,1596351,0
+FIGS.US,D,20250204,000000,5.48,5.62,5.455,5.52,1661132,0
+FIGS.US,D,20250205,000000,5.47,5.615,5.47,5.53,884421,0
+FIGS.US,D,20250206,000000,5.58,5.65,5.38,5.45,1109861,0
+FIGS.US,D,20250207,000000,5.45,5.485,5.29,5.32,1230107,0
+FIGS.US,D,20250210,000000,5.35,5.37,5.2,5.22,873480,0
+FIGS.US,D,20250211,000000,5.2,5.235,5.085,5.13,1165465,0
+FIGS.US,D,20250212,000000,5.05,5.225,5.03,5.2,1211525,0
+FIGS.US,D,20250213,000000,5.22,5.42,5.18,5.4,1698759,0
+FIGS.US,D,20250214,000000,5.43,5.565,5.41,5.5,1105715,0
+FIGS.US,D,20250218,000000,5.55,5.6,5.43,5.5,1699018,0
+FIGS.US,D,20250219,000000,5.42,5.42,5.16,5.4,1922868,0
+FIGS.US,D,20250220,000000,5.44,5.5,5.19,5.27,2237267,0
+FIGS.US,D,20250221,000000,5.36,5.515,5.2,5.47,2161938,0
+FIGS.US,D,20250224,000000,5.53,5.6,5.335,5.43,2204327,0
+FIGS.US,D,20250225,000000,5.515,5.535,5.23,5.51,2391422,0
+FIGS.US,D,20250226,000000,5.5454,5.71,5.52,5.7,1714095,0
+FIGS.US,D,20250227,000000,5.61,5.62,5.39,5.58,3948544,0
+FIGS.US,D,20250228,000000,5.5,5.64,4.53,4.57,7877087,0
+FIGS.US,D,20250303,000000,4.65,4.77,4.555,4.61,3763144,0
+FIGS.US,D,20250304,000000,4.625,4.92,4.58,4.79,4253232,0
+FIGS.US,D,20250305,000000,4.76,4.9,4.66,4.84,2647445,0
+FIGS.US,D,20250306,000000,4.78,4.93,4.735,4.87,2291046,0
+FIGS.US,D,20250307,000000,4.84,4.92,4.65,4.81,2357424,0
+FIGS.US,D,20250310,000000,4.745,4.9,4.735,4.75,2274657,0
+FIGS.US,D,20250311,000000,4.77,4.82,4.56,4.7,2045231,0
+FIGS.US,D,20250312,000000,4.77,4.77,4.535,4.65,1598377,0
+FIGS.US,D,20250313,000000,4.5941,4.74,4.56,4.57,1909623,0
+FIGS.US,D,20250314,000000,4.615,4.7,4.6,4.63,1583338,0
+FIGS.US,D,20250317,000000,4.66,4.74,4.49,4.51,1731716,0
+FIGS.US,D,20250318,000000,4.49,4.695,4.44,4.63,1858430,0
+FIGS.US,D,20250319,000000,4.61,4.665,4.47,4.52,1506076,0
+FIGS.US,D,20250320,000000,4.484,4.51,4.36,4.42,1603201,0
+FIGS.US,D,20250321,000000,4.37,4.37,4.18,4.33,4032202,0
+FIGS.US,D,20250324,000000,4.434,4.8599,4.37,4.84,3952435,0
+FIGS.US,D,20250325,000000,4.75,4.755,4.625,4.68,2191553,0
+FIGS.US,D,20250326,000000,4.651,4.865,4.52,4.83,2738931,0
+FIGS.US,D,20250327,000000,4.81,5.0093,4.71,4.86,2048826,0
+FIGS.US,D,20250328,000000,4.855,4.885,4.65,4.7,1717099,0
+FIGS.US,D,20250331,000000,4.665,4.68,4.53,4.59,1458847,0
+FIGS.US,D,20250401,000000,4.6,4.635,4.465,4.51,1821517,0
+FIGS.US,D,20250402,000000,4.455,4.73,4.43,4.65,2343023,0
+FIGS.US,D,20250403,000000,4.42,4.4473,3.835,3.93,4758042,0
+FIGS.US,D,20250404,000000,3.73,4.12,3.66,3.97,2479829,0
+FIGS.US,D,20250407,000000,3.81,4.11,3.67,3.82,2026529,0
+FIGS.US,D,20250408,000000,3.92,4.03,3.565,3.62,1844247,0
+FIGS.US,D,20250409,000000,3.5767,4.155,3.57,4.04,2896252,0
+FIGS.US,D,20250410,000000,3.925,3.98,3.815,3.98,1748119,0
+FIGS.US,D,20250411,000000,3.96,4.29,3.92,4.26,1829050,0
+FIGS.US,D,20250414,000000,4.3,4.34,4.155,4.26,1037102,0
+FIGS.US,D,20250415,000000,4.235,4.395,4.235,4.27,1041755,0
+FIGS.US,D,20250416,000000,4.255,4.31,4.005,4.08,850876,0
+FIGS.US,D,20250417,000000,4.05,4.13,3.93,3.96,1038833,0
+FIGS.US,D,20250421,000000,3.945,3.97,3.8,3.81,1382691,0
+FIGS.US,D,20250422,000000,3.84,3.95,3.765,3.88,1274768,0
+FIGS.US,D,20250423,000000,4.02,4.26,3.98,4.01,1573769,0
+FIGS.US,D,20250424,000000,4.03,4.11,3.975,4.11,768230,0
+FIGS.US,D,20250425,000000,4.07,4.07,3.87,4.04,1757952,0
+FIGS.US,D,20250428,000000,4.05,4.08,3.91,3.98,1035545,0
+FIGS.US,D,20250429,000000,3.96,4.01,3.93,3.99,860915,0
+FIGS.US,D,20250430,000000,3.95,4.07,3.82,4.03,1596368,0
+FIGS.US,D,20250501,000000,4.05,4.115,3.9745,4.03,1034185,0
+FIGS.US,D,20250502,000000,4.05,4.535,4.05,4.52,2213880,0
+FIGS.US,D,20250505,000000,4.52,4.575,4.45,4.51,1664764,0
+FIGS.US,D,20250506,000000,4.46,4.835,4.405,4.74,2444338,0
+FIGS.US,D,20250507,000000,4.725,4.92,4.69,4.89,2006792,0
+FIGS.US,D,20250508,000000,4.92,5.09,4.855,5.05,3368845,0
+FIGS.US,D,20250509,000000,5.095,5.13,4.6396,4.92,3363670,0
+FIGS.US,D,20250512,000000,5.1,5.215,4.48,4.6,3519713,0
+FIGS.US,D,20250513,000000,4.655,4.84,4.55,4.6,3201300,0
+FIGS.US,D,20250514,000000,4.62,4.77,4.58,4.62,2982166,0
+FIGS.US,D,20250515,000000,4.67,4.72,4.5,4.64,2362565,0
+FIGS.US,D,20250516,000000,4.65,4.74,4.64,4.68,1345625,0
+FIGS.US,D,20250519,000000,4.55,4.585,4.49,4.56,1266864,0
+FIGS.US,D,20250520,000000,4.5833,4.63,4.45,4.56,2299106,0
+FIGS.US,D,20250521,000000,4.515,4.655,4.43,4.45,1181831,0
+FIGS.US,D,20250522,000000,4.36,4.535,4.355,4.52,1154437,0
+FIGS.US,D,20250523,000000,4.37,4.465,4.36,4.4,1221009,0
+FIGS.US,D,20250527,000000,4.44,4.455,4.37,4.44,1717353,0
+FIGS.US,D,20250528,000000,4.43,4.43,4.3,4.32,1576882,0
+FIGS.US,D,20250529,000000,4.35,4.425,4.3,4.38,1550077,0
+FIGS.US,D,20250530,000000,4.34,4.45,4.3,4.35,1609253,0
+FIGS.US,D,20250602,000000,4.3312,4.395,4.25,4.35,1385801,0
+FIGS.US,D,20250603,000000,4.32,4.62,4.27,4.61,1645820,0
+FIGS.US,D,20250604,000000,4.585,5.11,4.585,5.1,2585032,0
+FIGS.US,D,20250605,000000,5.075,5.16,5.02,5.09,1704684,0
+FIGS.US,D,20250606,000000,5.15,5.15,5.05,5.09,1203695,0
+FIGS.US,D,20250609,000000,5.125,5.22,4.98,5.16,1460944,0
+FIGS.US,D,20250610,000000,5.19,5.335,5.15,5.2,1810789,0
+FIGS.US,D,20250611,000000,5.245,5.335,5.195,5.2,1493242,0
+FIGS.US,D,20250612,000000,5.17,5.27,5.13,5.21,1580182,0
+FIGS.US,D,20250613,000000,5.125,5.18,4.98,5.03,1711264,0
+FIGS.US,D,20250616,000000,5.1,5.36,5.081,5.33,1661729,0
+FIGS.US,D,20250617,000000,5.255,5.3699,5.19,5.24,2242489,0
+FIGS.US,D,20250618,000000,5.265,5.39,5.19,5.25,2466832,0
+FIGS.US,D,20250620,000000,5.34,5.44,5.22,5.25,3165403,0
+FIGS.US,D,20250623,000000,5.19,5.375,5.15,5.33,2711222,0
+FIGS.US,D,20250624,000000,5.39,5.74,5.335,5.71,3124304,0
+FIGS.US,D,20250625,000000,5.72,5.87,5.59,5.66,2540608,0
+FIGS.US,D,20250626,000000,5.695,5.84,5.47,5.82,1989293,0
+FIGS.US,D,20250627,000000,5.86,5.92,5.72,5.89,10483390,0
+FIGS.US,D,20250630,000000,5.95,5.97,5.64,5.64,1945381,0
+FIGS.US,D,20250701,000000,5.65,5.78,5.58,5.65,1559583,0
+FIGS.US,D,20250702,000000,5.675,5.96,5.6003,5.91,1808012,0
+FIGS.US,D,20250703,000000,5.9,5.945,5.8,5.85,841712,0
+FIGS.US,D,20250707,000000,5.805,5.935,5.7619,5.78,1369000,0
+FIGS.US,D,20250708,000000,5.81,5.925,5.79,5.82,1244875,0
+FIGS.US,D,20250709,000000,5.87,5.9752,5.78,5.84,1556797,0
+FIGS.US,D,20250710,000000,5.7994,6.205,5.7994,6.16,2202424,0
+FIGS.US,D,20250711,000000,6.1,6.23,5.98,6,2143530,0
+FIGS.US,D,20250714,000000,5.9499,6.18,5.93,6.02,1788925,0
+FIGS.US,D,20250715,000000,6.055,6.1,5.845,5.87,1100332,0
+FIGS.US,D,20250716,000000,5.88,5.91,5.6639,5.86,2108534,0
+FIGS.US,D,20250717,000000,5.9,6.0399,5.81,5.81,1293731,0
+FIGS.US,D,20250718,000000,5.865,6.095,5.84,5.91,1535726,0
+FIGS.US,D,20250721,000000,6.04,6.29,5.965,6.03,1680979,0
+FIGS.US,D,20250722,000000,6.12,6.48,6.08,6.38,4749401,0
+FIGS.US,D,20250723,000000,6.44,6.59,6.375,6.54,1717656,0
+FIGS.US,D,20250724,000000,6.55,6.62,6.49,6.49,1698973,0
+FIGS.US,D,20250725,000000,6.4953,6.54,6.3,6.54,1128895,0
+FIGS.US,D,20250728,000000,6.59,6.775,6.54,6.68,1487638,0
+FIGS.US,D,20250729,000000,6.73,6.73,6.515,6.67,1042611,0
+FIGS.US,D,20250730,000000,6.69,6.745,6.535,6.59,1270800,0
+FIGS.US,D,20250731,000000,6.65,6.74,6.36,6.5,3824789,0
+FIGS.US,D,20250801,000000,6.316,6.38,6.08,6.21,2205692,0
+FIGS.US,D,20250804,000000,6.2099,6.295,6.1,6.22,1695071,0
+FIGS.US,D,20250805,000000,6.235,6.27,6.0812,6.17,1459230,0
+FIGS.US,D,20250806,000000,6.24,6.44,6.2,6.4,1791103,0
+FIGS.US,D,20250807,000000,6.52,6.65,6.335,6.55,4424963,0
+FIGS.US,D,20250808,000000,6.895,7,6.065,6.22,3803102,0
+FIGS.US,D,20250811,000000,6.26,6.51,6.125,6.27,2639627,0
+FIGS.US,D,20250812,000000,6.29,6.66,6.29,6.63,1684170,0
+FIGS.US,D,20250813,000000,6.705,7.05,6.69,6.96,2977508,0
+FIGS.US,D,20250814,000000,6.8101,6.95,6.735,6.84,1724133,0
+FIGS.US,D,20250815,000000,6.93,6.98,6.795,6.93,1579660,0
+FIGS.US,D,20250818,000000,6.925,7.065,6.89,7.03,2541265,0
+FIGS.US,D,20250819,000000,7.085,7.31,7.045,7.1,2091185,0
+FIGS.US,D,20250820,000000,7.07,7.17,7.002,7.14,1296241,0
+FIGS.US,D,20250821,000000,7.095,7.17,6.8047,6.93,1999695,0
+FIGS.US,D,20250822,000000,6.925,7.235,6.84,7.12,2547231,0
+FIGS.US,D,20250825,000000,7.11,7.165,6.895,6.91,1627501,0
+FIGS.US,D,20250826,000000,6.95,7.015,6.9,7,1407830,0
+FIGS.US,D,20250827,000000,6.975,7.18,6.975,7.08,1632774,0
+FIGS.US,D,20250828,000000,7.065,7.185,7.005,7.16,2157370,0
+FIGS.US,D,20250829,000000,7.1824,7.1824,6.975,7.05,1156974,0
+FIGS.US,D,20250902,000000,6.85,6.98,6.495,6.71,2271623,0
+FIGS.US,D,20250903,000000,6.7,6.71,6.55,6.6,1950243,0
+FIGS.US,D,20250904,000000,6.565,6.845,6.56,6.83,1751427,0
+FIGS.US,D,20250905,000000,6.8,6.935,6.72,6.89,1769901,0
+FIGS.US,D,20250908,000000,6.96,6.96,6.685,6.83,3064106,0
+FIGS.US,D,20250909,000000,6.85,6.86,6.585,6.65,1439077,0
+FIGS.US,D,20250910,000000,6.731,6.83,6.59,6.82,1853737,0
+FIGS.US,D,20250911,000000,6.845,7.31,6.82,7.3,2457926,0
+FIGS.US,D,20250912,000000,7.26,7.28,6.99,7.08,1482931,0
+FIGS.US,D,20250915,000000,7.1,7.415,7.1,7.34,1304366,0
+FIGS.US,D,20250916,000000,7.366,7.43,7.201,7.33,1266508,0
+FIGS.US,D,20250917,000000,7.39,7.54,7.215,7.29,1174052,0
+FIGS.US,D,20250918,000000,7.335,7.48,7.27,7.44,1088440,0
+FIGS.US,D,20250919,000000,7.42,7.425,7.075,7.26,6397386,0
+FIGS.US,D,20250922,000000,7.18,7.27,6.86,6.87,3046904,0
+FIGS.US,D,20250923,000000,6.92,7.02,6.74,6.85,1883180,0
+FIGS.US,D,20250924,000000,6.875,6.93,6.65,6.78,2253991,0
+FIGS.US,D,20250925,000000,6.72,6.72,6.5,6.57,1571773,0
+FIGS.US,D,20250926,000000,6.53,6.63,6.53,6.59,1902568,0
+FIGS.US,D,20250929,000000,6.64,6.69,6.575,6.63,1951437,0
+FIGS.US,D,20250930,000000,6.63,6.7398,6.63,6.69,1896231,0
+FIGS.US,D,20251001,000000,6.69,6.815,6.67,6.78,1737894,0
+FIGS.US,D,20251002,000000,6.81,7.375,6.7416,7.34,3127680,0
+FIGS.US,D,20251003,000000,7.3599,7.38,7.11,7.11,1470664,0
+FIGS.US,D,20251006,000000,7.175,7.2,6.975,7.03,1449098,0
+FIGS.US,D,20251007,000000,6.995,7.03,6.9,7.01,885652,0
+FIGS.US,D,20251008,000000,6.9501,7.165,6.89,6.9,931036,0
+FIGS.US,D,20251009,000000,6.93,7.056618,6.89,6.94,1117057,0
+FIGS.US,D,20251010,000000,6.94,6.99,6.77,6.9,1008450,0
+FIGS.US,D,20251013,000000,6.99,7.147,6.99,7.09,1051239,0
+FIGS.US,D,20251014,000000,7.08,7.285,6.96,7.22,934281,0
+FIGS.US,D,20251015,000000,7.4,7.74,7.4,7.67,2247729,0
+FIGS.US,D,20251016,000000,7.8697,7.93,7.6201,7.69,1773421,0
+FIGS.US,D,20251017,000000,7.62,8.0889,7.62,7.86,2501584,0
+FIGS.US,D,20251020,000000,7.91,8.17,7.86,8.07,1431558,0
+FIGS.US,D,20251021,000000,8.048,8.17,7.999,8.17,1165112,0
+FIGS.US,D,20251022,000000,8.0854,8.2363,7.94,8.04,1283384,0
+FIGS.US,D,20251023,000000,8.06,8.28,7.975,8.28,1045774,0
+FIGS.US,D,20251024,000000,8.3,8.42,8.22,8.23,1086706,0
+FIGS.US,D,20251027,000000,8.325,8.495,8.13,8.15,2237318,0
+FIGS.US,D,20251028,000000,8.11,8.16,7.975,8.1,1448606,0
+FIGS.US,D,20251029,000000,8.084,8.084,7.71,7.8,2316793,0
+FIGS.US,D,20251030,000000,7.7,7.89,7.68,7.79,1053728,0
+FIGS.US,D,20251031,000000,7.6989,7.75,7.39,7.46,1427135,0
+FIGS.US,D,20251103,000000,7.46,7.685,7.21,7.65,1958673,0
+FIGS.US,D,20251104,000000,7.52,7.52,7.31,7.38,1971164,0
+FIGS.US,D,20251105,000000,7.405,7.705,7.315,7.58,1775294,0
+FIGS.US,D,20251106,000000,7.5,7.57,7.31,7.52,3879441,0
+FIGS.US,D,20251107,000000,8.33,8.8977,8,8.55,5891099,0
+FIGS.US,D,20251110,000000,8.7,8.92,8.36,8.83,3015843,0
+FIGS.US,D,20251111,000000,8.865,9.65,8.865,9.64,4122824,0
+FIGS.US,D,20251112,000000,9.7,10.235,9.67,10.02,3591643,0
+FIGS.US,D,20251113,000000,10.05,10.2396,9.325,9.4,4173329,0
+FIGS.US,D,20251114,000000,9.1317,9.51,9.1317,9.24,2327169,0
+FIGS.US,D,20251117,000000,9.415,9.5,9.06,9.18,4054017,0
+FIGS.US,D,20251118,000000,9.09,9.2,8.95,9.11,1636758,0
+FIGS.US,D,20251119,000000,9.105,9.46,8.99,9.32,3155281,0
+FIGS.US,D,20251120,000000,9.38,9.668,9.1,9.11,2363152,0
+FIGS.US,D,20251121,000000,9.15,9.7,9.125,9.68,2256892,0
+FIGS.US,D,20251124,000000,9.58,9.825,9.58,9.6,2300699,0
+FIGS.US,D,20251125,000000,9.6245,9.8,9.455,9.69,2710861,0
+FIGS.US,D,20251126,000000,9.67,9.9,9.57,9.73,1730323,0
+FIGS.US,D,20251128,000000,9.77,9.99,9.73,9.79,1426973,0
+FIGS.US,D,20251201,000000,9.73,10.96,9.7,10.78,5808352,0
+FIGS.US,D,20251202,000000,10.745,10.9535,10.6314,10.65,4495771,0
+FIGS.US,D,20251203,000000,10.67,11.36,10.63,11.29,4556319,0
+FIGS.US,D,20251204,000000,11.16,11.2616,11.06,11.09,2010022,0
+FIGS.US,D,20251205,000000,11.066,11.515,11,11.43,2960305,0
+FIGS.US,D,20251208,000000,11.54,11.64,11.23,11.43,2828648,0
+FIGS.US,D,20251209,000000,11.45,11.68,11.27,11.61,3498403,0
+FIGS.US,D,20251210,000000,11.91,12.205,11.68,11.77,3878703,0
+FIGS.US,D,20251211,000000,11.82,12.0084,11.45,11.68,2126295,0
+FIGS.US,D,20251212,000000,11.8,12.04,11.7188,11.97,2354076,0
+FIGS.US,D,20251215,000000,12.01,12.2,11.78,11.78,2202719,0
+FIGS.US,D,20251216,000000,11.77,11.96,11.65,11.85,2360664,0
+FIGS.US,D,20251217,000000,11.835,11.91,11.34,11.42,2131991,0
+FIGS.US,D,20251218,000000,11.58,11.98,11.58,11.73,1840843,0
+FIGS.US,D,20251219,000000,11.745,12.16,11.67,12.14,3275696,0
+FIGS.US,D,20251222,000000,12.125,12.348,12.09,12.2,1896402,0
+FIGS.US,D,20251223,000000,12.05,12.19,11.7,11.83,1697571,0
+FIGS.US,D,20251224,000000,11.88,11.91,11.805,11.87,544214,0
+FIGS.US,D,20251226,000000,11.765,11.88,11.61,11.81,1901077,0
+FIGS.US,D,20251229,000000,11.74,11.755,11.46,11.61,1723676,0
+FIGS.US,D,20251230,000000,11.6,11.62,11.275,11.59,2518893,0
+FIGS.US,D,20251231,000000,11.595,11.66,11.305,11.36,2635705,0
+FIGS.US,D,20260102,000000,11.48,11.5299,11.335,11.39,1513875,0
+FIGS.US,D,20260105,000000,11.445,11.79,11.25,11.28,2515733,0
+FIGS.US,D,20260106,000000,11.32,11.715,11.02,11.65,2615750,0
+FIGS.US,D,20260107,000000,11.4583,11.98,11.33,11.98,3102093,0
+FIGS.US,D,20260108,000000,11.85,12.0356,11.67,11.8,2351069,0
+FIGS.US,D,20260109,000000,11.865,12.48,11.75,11.79,1781331,0
+FIGS.US,D,20260112,000000,11.99,12.18,11.6601,12.12,1556705,0
+FIGS.US,D,20260113,000000,12.065,12.38,12.05,12.3,2116937,0
+FIGS.US,D,20260114,000000,12.23,12.395,12,12.3,2504724,0
+FIGS.US,D,20260115,000000,12.4,12.5,12.27,12.33,1306284,0
+FIGS.US,D,20260116,000000,12.21,12.31,11.5501,11.6,2595837,0
+FIGS.US,D,20260120,000000,11.5,11.67,11.325,11.65,2202872,0
+FIGS.US,D,20260121,000000,11.7764,11.905,11.1902,11.58,2754873,0
+FIGS.US,D,20260122,000000,11.51,11.78,11.235,11.33,1671166,0
+FIGS.US,D,20260123,000000,11.27,11.32,10.685,11.05,2474486,0
+FIGS.US,D,20260126,000000,11.05,11.7,11.04,11.26,2013045,0
+FIGS.US,D,20260127,000000,11.375,11.5,11.0901,11.44,1595206,0
+FIGS.US,D,20260128,000000,11.45,11.49,11.21,11.29,1830746,0
+FIGS.US,D,20260129,000000,11.355,11.55,11.19,11.2,2226363,0
+FIGS.US,D,20260130,000000,11.06,11.32,10.685,10.81,2941293,0
+FIGS.US,D,20260202,000000,10.91,11.2169,10.7678,11.1,3179007,0
+FIGS.US,D,20260203,000000,11.13,11.24,10.61,10.83,1909818,0
+FIGS.US,D,20260204,000000,10.94,11.04,10.41,10.91,2632593,0
+FIGS.US,D,20260205,000000,10.64,10.81,10.26,10.61,3328641,0
+FIGS.US,D,20260206,000000,10.675,11.01,10.595,10.74,2773639,0
+FIGS.US,D,20260209,000000,10.79,10.925,10.61,10.74,1058603,0
+FIGS.US,D,20260210,000000,10.792,10.792,10.26,10.48,3205221,0
+FIGS.US,D,20260211,000000,10.55,10.655,10.36,10.52,4274731,0
+FIGS.US,D,20260212,000000,10.64,10.75,10.125,10.2,3200794,0
+FIGS.US,D,20260213,000000,10.25,10.49,10.17,10.25,2359263,0
+FIGS.US,D,20260217,000000,10.25,10.33,9.917,10.25,2745281,0
+FIGS.US,D,20260218,000000,10.335,10.795,10.275,10.78,4170205,0
diff --git a/daily/us/nyse stocks/1/flcc.us.txt b/daily/us/nyse stocks/1/flcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..202807365e669be9068da5e9ee720348fb4b68ae
--- /dev/null
+++ b/daily/us/nyse stocks/1/flcc.us.txt	
@@ -0,0 +1,366 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLCC.US,D,20240801,000000,25.1545,25.1545,25.1545,25.1545,1,0
+FLCC.US,D,20240802,000000,24.68,24.7132,24.68,24.7132,250,0
+FLCC.US,D,20240806,000000,24.51,24.51,24.3023,24.3023,101,0
+FLCC.US,D,20240807,000000,24.76,24.77,24.2134,24.2134,275,0
+FLCC.US,D,20240809,000000,24.93,24.93,24.93,24.93,1,0
+FLCC.US,D,20240812,000000,24.8747,24.8747,24.8747,24.8747,1,0
+FLCC.US,D,20240813,000000,25.2384,25.2384,25.2384,25.2384,1,0
+FLCC.US,D,20240814,000000,25.3919,25.3919,25.3919,25.3919,1,0
+FLCC.US,D,20240815,000000,25.72,25.7525,25.72,25.7525,3886,0
+FLCC.US,D,20240816,000000,25.8237,25.8237,25.8131,25.8131,195,0
+FLCC.US,D,20240819,000000,26.0193,26.0193,26.0193,26.0193,1,0
+FLCC.US,D,20240820,000000,25.99,25.99,25.9891,25.9891,194,0
+FLCC.US,D,20240821,000000,26.121,26.121,26.121,26.121,1,0
+FLCC.US,D,20240822,000000,25.9809,25.9809,25.8991,25.8991,4415,0
+FLCC.US,D,20240823,000000,26.2525,26.2525,26.2525,26.2525,1,0
+FLCC.US,D,20240826,000000,26.2,26.2,26.1856,26.1856,100,0
+FLCC.US,D,20240827,000000,26.25,26.25,26.2455,26.2455,1700,0
+FLCC.US,D,20240828,000000,26.0894,26.0894,26.0894,26.0894,400,0
+FLCC.US,D,20240829,000000,26.1675,26.1675,26.1675,26.1675,30,0
+FLCC.US,D,20240830,000000,26.4045,26.4045,26.4045,26.4045,30,0
+FLCC.US,D,20240903,000000,25.8222,25.8222,25.8222,25.8222,159,0
+FLCC.US,D,20240904,000000,25.7383,25.7383,25.7383,25.7383,53,0
+FLCC.US,D,20240905,000000,25.6064,25.6064,25.6064,25.6064,50,0
+FLCC.US,D,20240906,000000,25.1664,25.1664,25.1664,25.1664,12,0
+FLCC.US,D,20240909,000000,25.3459,25.3459,25.3459,25.3459,12,0
+FLCC.US,D,20240910,000000,25.4407,25.4407,25.4407,25.4407,1,0
+FLCC.US,D,20240911,000000,25.6786,25.6786,25.6786,25.6786,12,0
+FLCC.US,D,20240912,000000,25.9233,25.9233,25.9233,25.9233,12,0
+FLCC.US,D,20240913,000000,26.18,26.18,26.1363,26.1363,349,0
+FLCC.US,D,20240916,000000,26.2151,26.2151,26.2151,26.2151,116,0
+FLCC.US,D,20240917,000000,26.2459,26.2459,26.2459,26.2459,9,0
+FLCC.US,D,20240918,000000,26.2418,26.2418,26.2418,26.2418,12,0
+FLCC.US,D,20240919,000000,26.7003,26.7003,26.7003,26.7003,9,0
+FLCC.US,D,20240920,000000,26.7029,26.7029,26.7029,26.7029,12,0
+FLCC.US,D,20240923,000000,26.7284,26.7284,26.7284,26.7284,8,0
+FLCC.US,D,20240924,000000,26.7717,26.7717,26.7717,26.7717,12,0
+FLCC.US,D,20240925,000000,26.7235,26.7235,26.7235,26.7235,13,0
+FLCC.US,D,20240926,000000,26.8313,26.8313,26.8313,26.8313,12,0
+FLCC.US,D,20240927,000000,26.8154,26.8154,26.8154,26.8154,11,0
+FLCC.US,D,20241001,000000,26.6641,26.6641,26.6641,26.6641,12,0
+FLCC.US,D,20241002,000000,26.6841,26.6841,26.6841,26.6841,15,0
+FLCC.US,D,20241003,000000,26.663,26.663,26.663,26.663,15,0
+FLCC.US,D,20241004,000000,26.9188,26.9188,26.9188,26.9188,15,0
+FLCC.US,D,20241007,000000,26.6614,26.6614,26.6614,26.6614,1,0
+FLCC.US,D,20241008,000000,26.9126,26.9126,26.9126,26.9126,1,0
+FLCC.US,D,20241009,000000,27.1228,27.1228,27.1228,27.1228,15,0
+FLCC.US,D,20241010,000000,27.0948,27.0948,27.0948,27.0948,2,0
+FLCC.US,D,20241011,000000,27.2704,27.2704,27.2704,27.2704,2,0
+FLCC.US,D,20241014,000000,27.4784,27.4784,27.4784,27.4784,1,0
+FLCC.US,D,20241015,000000,27.3434,27.3434,27.3434,27.3434,12,0
+FLCC.US,D,20241016,000000,27.3909,27.3909,27.3909,27.3909,1,0
+FLCC.US,D,20241017,000000,27.4017,27.4017,27.4017,27.4017,2,0
+FLCC.US,D,20241018,000000,27.4565,27.48,27.4565,27.4789,1600,0
+FLCC.US,D,20241021,000000,27.41,27.4198,27.41,27.4198,300,0
+FLCC.US,D,20241022,000000,27.4757,27.4757,27.4757,27.4757,2,0
+FLCC.US,D,20241023,000000,27.17,27.2178,27.16,27.2178,1003,0
+FLCC.US,D,20241024,000000,27.2839,27.2839,27.2839,27.2839,2,0
+FLCC.US,D,20241025,000000,27.2317,27.2317,27.2317,27.2317,301,0
+FLCC.US,D,20241028,000000,27.4066,27.4066,27.4066,27.4066,10,0
+FLCC.US,D,20241029,000000,27.512,27.512,27.512,27.512,400,0
+FLCC.US,D,20241030,000000,27.4653,27.4653,27.4653,27.4653,1,0
+FLCC.US,D,20241031,000000,27.1286,27.1801,27.1186,27.1186,4509,0
+FLCC.US,D,20241101,000000,27.19,27.2,27.19,27.2,906,0
+FLCC.US,D,20241104,000000,27.04,27.0684,27.04,27.0684,874,0
+FLCC.US,D,20241105,000000,27.395,27.395,27.395,27.395,17,0
+FLCC.US,D,20241106,000000,28.1088,28.1088,28.1088,28.1088,1,0
+FLCC.US,D,20241107,000000,28.4777,28.4777,28.4777,28.4777,10,0
+FLCC.US,D,20241108,000000,28.6664,28.6664,28.6664,28.6664,2,0
+FLCC.US,D,20241111,000000,28.7106,28.74,28.7,28.7169,6937,0
+FLCC.US,D,20241112,000000,28.63,28.95,28.596,28.596,22204,0
+FLCC.US,D,20241113,000000,28.67,28.67,28.5935,28.5935,900,0
+FLCC.US,D,20241114,000000,28.5143,28.58,28.4045,28.4045,1613,0
+FLCC.US,D,20241118,000000,28.1471,28.1471,28.1284,28.1284,404,0
+FLCC.US,D,20241119,000000,28.28,28.28,28.2748,28.2748,643,0
+FLCC.US,D,20241120,000000,28.22,28.3284,28.22,28.3284,561,0
+FLCC.US,D,20241121,000000,28.6,28.6016,28.304,28.6016,5561,0
+FLCC.US,D,20241126,000000,28.9606,29.07,28.9606,29.0575,1398,0
+FLCC.US,D,20241127,000000,29.04,29.0499,28.83,28.8957,13397,0
+FLCC.US,D,20241202,000000,29.06,29.12,29.048,29.08,6599,0
+FLCC.US,D,20241203,000000,29.05,29.0765,29.05,29.0765,190,0
+FLCC.US,D,20241204,000000,29.22,29.35,29.22,29.3439,168132,0
+FLCC.US,D,20241205,000000,29.42,29.43,29.3188,29.3188,315,0
+FLCC.US,D,20241206,000000,29.28,29.3696,29.27,29.3696,475,0
+FLCC.US,D,20241210,000000,29.1,29.14,28.9626,28.9626,10665,0
+FLCC.US,D,20241211,000000,29.2217,29.2217,29.1969,29.1969,5036,0
+FLCC.US,D,20241212,000000,29.1551,29.24,29.1048,29.1048,3894,0
+FLCC.US,D,20241213,000000,28.9153,28.9794,28.9153,28.9794,445,0
+FLCC.US,D,20241216,000000,29.1538,29.19,28.93,29.1083,1663,0
+FLCC.US,D,20241217,000000,29.03,29.06,28.95,28.9611,12051,0
+FLCC.US,D,20241218,000000,28.9315,28.96,28.0913,28.0913,1418,0
+FLCC.US,D,20241219,000000,28.11,28.18,28.0876,28.0876,2087,0
+FLCC.US,D,20241220,000000,28.0476,28.4138,28.0476,28.4138,363,0
+FLCC.US,D,20241223,000000,28.332,28.5807,28.332,28.5807,461,0
+FLCC.US,D,20241224,000000,28.62,28.8095,28.6199,28.8095,1342,0
+FLCC.US,D,20241226,000000,28.81,28.8188,28.81,28.8188,6471,0
+FLCC.US,D,20241230,000000,28.29,28.32,28.2146,28.2146,598,0
+FLCC.US,D,20241231,000000,28.04,28.06,28.0027,28.0027,586,0
+FLCC.US,D,20250103,000000,28.44,28.4521,28.44,28.4521,200,0
+FLCC.US,D,20250107,000000,28.67,28.67,28.371,28.371,263,0
+FLCC.US,D,20250108,000000,28.24,28.4098,28.24,28.4098,290,0
+FLCC.US,D,20250110,000000,27.97,28.26,27.92,27.9753,6047,0
+FLCC.US,D,20250114,000000,28.07,28.69,27.93,28.0919,25030,0
+FLCC.US,D,20250115,000000,28.505,28.639,28.505,28.6281,10589,0
+FLCC.US,D,20250116,000000,28.66,28.77,28.66,28.6935,9755,0
+FLCC.US,D,20250121,000000,29.0625,29.133,29.0625,29.133,4202,0
+FLCC.US,D,20250122,000000,29.37,29.43,29.3,29.3769,9926,0
+FLCC.US,D,20250123,000000,29.4,29.4254,29.39,29.4254,4156,0
+FLCC.US,D,20250124,000000,29.415,29.415,29.32,29.3792,12928,0
+FLCC.US,D,20250127,000000,28.82,28.8813,28.77,28.8813,8170,0
+FLCC.US,D,20250128,000000,28.984,29.3369,28.984,29.3369,3054,0
+FLCC.US,D,20250129,000000,29.38,29.54,28.97,29.291,79656,0
+FLCC.US,D,20250130,000000,29.53,29.53,29.44,29.4895,5369,0
+FLCC.US,D,20250131,000000,29.71,29.72,29.34,29.3497,9646,0
+FLCC.US,D,20250203,000000,28.87,29.26,28.82,29.1657,22560,0
+FLCC.US,D,20250204,000000,29.318,29.3862,29.29,29.3862,6585,0
+FLCC.US,D,20250206,000000,29.51,29.52,29.49,29.5032,9052,0
+FLCC.US,D,20250210,000000,29.4,29.5,29.4,29.4602,2992,0
+FLCC.US,D,20250211,000000,29.2908,29.35,29.2908,29.3308,1980,0
+FLCC.US,D,20250212,000000,29.201,29.2872,29.201,29.2872,2095,0
+FLCC.US,D,20250213,000000,29.32,29.5856,29.31,29.5856,1696,0
+FLCC.US,D,20250214,000000,29.44,29.45,29.4331,29.4388,915,0
+FLCC.US,D,20250219,000000,29.56,29.56,29.555,29.5596,10019,0
+FLCC.US,D,20250220,000000,29.3125,29.84,29.2886,29.4156,4093,0
+FLCC.US,D,20250221,000000,29.36,29.37,28.86,28.896,5878,0
+FLCC.US,D,20250224,000000,28.76,28.94,28.7599,28.94,2005,0
+FLCC.US,D,20250225,000000,28.64,28.73,28.6176,28.6176,161355,0
+FLCC.US,D,20250226,000000,28.61,28.63,28.59,28.6157,4061,0
+FLCC.US,D,20250227,000000,28.55,28.7,28.2352,28.2352,717,0
+FLCC.US,D,20250228,000000,28.31,28.6263,28.31,28.6263,611,0
+FLCC.US,D,20250303,000000,28.56,28.62,28.09,28.1052,1004,0
+FLCC.US,D,20250304,000000,27.8,27.8032,27.66,27.8032,1132,0
+FLCC.US,D,20250305,000000,27.89,28.12,27.81,28.1124,1932,0
+FLCC.US,D,20250306,000000,27.91,27.95,27.41,27.5114,15449,0
+FLCC.US,D,20250307,000000,27.53,27.7589,27.49,27.7589,916,0
+FLCC.US,D,20250310,000000,27.37,27.37,26.9415,26.9415,2780,0
+FLCC.US,D,20250311,000000,26.88,27.02,26.7696,26.7696,5953,0
+FLCC.US,D,20250312,000000,27,27,26.9008,26.9008,1423,0
+FLCC.US,D,20250313,000000,26.4642,26.6,26.4568,26.4568,1769,0
+FLCC.US,D,20250314,000000,26.828,27.1063,26.8,27.1063,3170,0
+FLCC.US,D,20250318,000000,27.01,27.0749,26.97,27.0749,554,0
+FLCC.US,D,20250319,000000,27.1795,27.4061,27.1795,27.4061,4500,0
+FLCC.US,D,20250320,000000,27.3261,27.3409,27.3261,27.3409,147,0
+FLCC.US,D,20250321,000000,27.15,27.3432,27.15,27.3432,4632,0
+FLCC.US,D,20250324,000000,27.731,27.96,27.731,27.943,4150,0
+FLCC.US,D,20250325,000000,27.94,27.948,27.89,27.948,5107,0
+FLCC.US,D,20250326,000000,27.8063,27.8063,27.5911,27.5911,846,0
+FLCC.US,D,20250327,000000,27.54,27.54,27.458,27.458,1465,0
+FLCC.US,D,20250328,000000,27.14,27.14,26.8142,26.8642,1907,0
+FLCC.US,D,20250331,000000,26.53,26.98,26.53,26.9794,3970,0
+FLCC.US,D,20250401,000000,26.9,27.105,26.85,27.0903,4101,0
+FLCC.US,D,20250402,000000,27.06,27.53,27.05,27.4161,4180,0
+FLCC.US,D,20250403,000000,26.43,26.43,25.75,25.7768,6654,0
+FLCC.US,D,20250404,000000,24.56,24.91,24.2224,24.2224,39499,0
+FLCC.US,D,20250407,000000,23.28,25.07,23.28,24.2213,106454,0
+FLCC.US,D,20250408,000000,24.96,25.13,23.71,23.91,14044,0
+FLCC.US,D,20250409,000000,23.86,26.17,23.66,26.1456,8605,0
+FLCC.US,D,20250410,000000,25.22,25.27,24.68,25.1212,5211,0
+FLCC.US,D,20250411,000000,25.18,25.59,24.88,25.5382,23699,0
+FLCC.US,D,20250414,000000,25.86,25.8776,25.86,25.8776,2601,0
+FLCC.US,D,20250415,000000,25.95,25.95,25.76,25.76,5121,0
+FLCC.US,D,20250416,000000,25.51,25.51,25.2,25.2259,4447,0
+FLCC.US,D,20250417,000000,25.37,25.555,25.3,25.3725,4227,0
+FLCC.US,D,20250421,000000,25.085,25.085,24.81,24.8186,1259,0
+FLCC.US,D,20250422,000000,25.19,25.485,25.19,25.4836,1657,0
+FLCC.US,D,20250423,000000,26.38,26.38,25.9081,25.9081,1561,0
+FLCC.US,D,20250424,000000,26.2678,26.51,26.2678,26.4922,2485,0
+FLCC.US,D,20250425,000000,26.4825,26.6161,26.4575,26.6161,1783,0
+FLCC.US,D,20250428,000000,26.5395,26.6641,26.415,26.6641,9232,0
+FLCC.US,D,20250429,000000,26.54,26.84,26.4941,26.7615,2427,0
+FLCC.US,D,20250430,000000,26.2444,26.8645,26.208,26.8645,4085,0
+FLCC.US,D,20250501,000000,26.96,27.11,26.9593,26.9613,2263,0
+FLCC.US,D,20250502,000000,27.35,27.4551,27.35,27.4551,862,0
+FLCC.US,D,20250505,000000,27.5169,27.55,27.36,27.36,18429,0
+FLCC.US,D,20250506,000000,27.14,27.25,27.09,27.2034,20229,0
+FLCC.US,D,20250507,000000,27.27,27.3029,27.14,27.3029,42902,0
+FLCC.US,D,20250508,000000,27.38,27.6874,27.38,27.4835,6647,0
+FLCC.US,D,20250509,000000,27.41,27.48,27.41,27.4362,519,0
+FLCC.US,D,20250513,000000,28.585,28.66,28.5528,28.5528,3875,0
+FLCC.US,D,20250514,000000,28.51,28.5147,28.49,28.5135,1460,0
+FLCC.US,D,20250516,000000,28.79,28.9384,28.79,28.9384,542,0
+FLCC.US,D,20250519,000000,28.7799,29.0046,28.7799,29.0046,5519,0
+FLCC.US,D,20250521,000000,28.53,28.53,28.5044,28.5044,2324,0
+FLCC.US,D,20250522,000000,28.625,28.78,28.625,28.6622,127752,0
+FLCC.US,D,20250527,000000,28.983,29.0049,28.983,29.0049,1084,0
+FLCC.US,D,20250528,000000,29.0199,29.0199,28.8713,28.8713,10624,0
+FLCC.US,D,20250529,000000,29,29,28.75,28.8423,8976,0
+FLCC.US,D,20250530,000000,28.81,28.8794,28.31,28.8794,12457,0
+FLCC.US,D,20250603,000000,29.22,29.2327,29.22,29.2327,1799,0
+FLCC.US,D,20250604,000000,29.31,29.31,29.1967,29.1967,1408,0
+FLCC.US,D,20250605,000000,29.32,29.34,29.12,29.15,8333,0
+FLCC.US,D,20250606,000000,29.4991,29.4991,29.409,29.4989,4030,0
+FLCC.US,D,20250609,000000,29.48,29.81,29.4371,29.4371,7360,0
+FLCC.US,D,20250610,000000,29.47,29.476,29.47,29.476,803,0
+FLCC.US,D,20250611,000000,29.58,29.58,29.3704,29.3704,211,0
+FLCC.US,D,20250612,000000,29.44,29.46,29.413,29.4321,2527,0
+FLCC.US,D,20250613,000000,29.28,29.38,29.02,29.05,5926,0
+FLCC.US,D,20250616,000000,29.39,31.0699,29.29,29.4317,2860,0
+FLCC.US,D,20250617,000000,29.35,29.35,29.157,29.1768,3270,0
+FLCC.US,D,20250618,000000,29.15,29.3,29.1189,29.1189,5324,0
+FLCC.US,D,20250620,000000,29.161,29.2,29.0649,29.0649,1881,0
+FLCC.US,D,20250623,000000,29.32,29.3344,29.1685,29.3344,6719,0
+FLCC.US,D,20250624,000000,29.67,29.7128,29.55,29.7128,2350,0
+FLCC.US,D,20250625,000000,29.658,29.658,29.639,29.639,435,0
+FLCC.US,D,20250626,000000,29.93,29.99,29.92,29.9655,2378,0
+FLCC.US,D,20250627,000000,30.08,30.2,29.945,30.0878,4398,0
+FLCC.US,D,20250630,000000,30.1721,30.2881,30.1721,30.2881,954,0
+FLCC.US,D,20250701,000000,30.3,30.3,30.21,30.2578,720,0
+FLCC.US,D,20250702,000000,30.38,30.4117,30.3635,30.4117,2978,0
+FLCC.US,D,20250703,000000,30.695,30.7012,30.695,30.7012,221,0
+FLCC.US,D,20250707,000000,30.71,30.71,30.5733,30.5733,634,0
+FLCC.US,D,20250708,000000,30.6299,30.63,30.5761,30.5761,1023,0
+FLCC.US,D,20250709,000000,30.6925,30.7716,30.6925,30.7716,599,0
+FLCC.US,D,20250710,000000,30.76,30.9149,30.76,30.83,12614,0
+FLCC.US,D,20250711,000000,30.68,30.71,30.68,30.69,1973,0
+FLCC.US,D,20250714,000000,30.7807,30.8037,30.7807,30.8037,945,0
+FLCC.US,D,20250715,000000,30.7552,30.7552,30.6198,30.6198,706,0
+FLCC.US,D,20250716,000000,30.62,30.68,30.62,30.6579,1723,0
+FLCC.US,D,20250717,000000,30.86,30.94,30.85,30.9379,2595,0
+FLCC.US,D,20250718,000000,30.99,30.99,30.9,30.9686,142905,0
+FLCC.US,D,20250721,000000,31.08,31.1481,30.9647,30.9647,7101,0
+FLCC.US,D,20250722,000000,30.9109,30.9875,30.9109,30.9875,2546,0
+FLCC.US,D,20250723,000000,31.2186,31.2783,31.2186,31.2783,3845,0
+FLCC.US,D,20250724,000000,31.295,31.31,31.2459,31.2459,406,0
+FLCC.US,D,20250725,000000,31.45,31.45,31.3945,31.3945,442,0
+FLCC.US,D,20250728,000000,31.36,31.36,31.26,31.3212,1712,0
+FLCC.US,D,20250729,000000,31.4003,31.4003,31.23,31.2408,25888,0
+FLCC.US,D,20250730,000000,31.37,31.37,31.2534,31.2534,454,0
+FLCC.US,D,20250731,000000,31.43,31.44,31.08,31.08,4600,0
+FLCC.US,D,20250801,000000,30.65,30.66,30.4965,30.5526,2258,0
+FLCC.US,D,20250804,000000,30.9667,31.0263,30.84,31.0263,1049,0
+FLCC.US,D,20250805,000000,30.81,30.87,30.81,30.8377,2300,0
+FLCC.US,D,20250806,000000,31.01,31.09,31.004,31.0725,389640,0
+FLCC.US,D,20250807,000000,31.0301,31.0301,30.755,30.8719,751,0
+FLCC.US,D,20250808,000000,31.01,31.0462,31,31.0462,2257,0
+FLCC.US,D,20250811,000000,31.07,31.07,30.9329,30.9329,1879,0
+FLCC.US,D,20250812,000000,31.051,31.31,31.051,31.3034,4003,0
+FLCC.US,D,20250813,000000,31.43,31.47,31.24,31.4191,314243,0
+FLCC.US,D,20250814,000000,31.27,31.3519,31.24,31.3519,1084,0
+FLCC.US,D,20250815,000000,31.3,31.37,31.2725,31.2725,2341,0
+FLCC.US,D,20250818,000000,31.32,31.3206,31.3017,31.3206,1372,0
+FLCC.US,D,20250819,000000,31.171,31.2999,31.04,31.1094,80674,0
+FLCC.US,D,20250820,000000,30.88,31.1175,30.85,31.1175,4183,0
+FLCC.US,D,20250821,000000,31.0146,31.0146,30.9,30.972,1544,0
+FLCC.US,D,20250825,000000,31.375,31.39,31.3127,31.3127,2476,0
+FLCC.US,D,20250826,000000,31.3559,31.3957,31.3559,31.3957,441,0
+FLCC.US,D,20250827,000000,31.47,31.52,31.47,31.506,1063,0
+FLCC.US,D,20250828,000000,31.49,31.6012,31.48,31.6012,890,0
+FLCC.US,D,20250829,000000,31.33,31.43,31.04,31.4007,3744,0
+FLCC.US,D,20250902,000000,31.06,31.173,30.89,31.173,1215,0
+FLCC.US,D,20250903,000000,31.31,31.3227,31.17,31.3227,9429,0
+FLCC.US,D,20250904,000000,31.4,31.5645,31.4,31.5645,10969,0
+FLCC.US,D,20250905,000000,31.42,31.57,31.39,31.5467,3455,0
+FLCC.US,D,20250908,000000,31.66,31.7,31.6208,31.64,13847,0
+FLCC.US,D,20250909,000000,31.65,31.72,31.61,31.7067,12247,0
+FLCC.US,D,20250910,000000,31.86,31.9064,31.73,31.794,10072,0
+FLCC.US,D,20250911,000000,31.9412,32.157,31.9412,32.157,3983,0
+FLCC.US,D,20250912,000000,32.1283,32.1283,32,32.0138,5387,0
+FLCC.US,D,20250915,000000,32.13,32.13,32.01,32.121,2487,0
+FLCC.US,D,20250916,000000,32,32.0199,31.97,31.9926,1486,0
+FLCC.US,D,20250917,000000,32.0357,32.08,31.76,31.958,4292,0
+FLCC.US,D,20250918,000000,32.19,32.25,32.15,32.158,10984,0
+FLCC.US,D,20250919,000000,32.09,32.2046,32.09,32.2046,1703,0
+FLCC.US,D,20250922,000000,32.06,32.34,32.06,32.3298,2093,0
+FLCC.US,D,20250923,000000,32.2125,32.2125,32.0458,32.0794,4502,0
+FLCC.US,D,20250924,000000,32,32,31.87,31.9434,1717,0
+FLCC.US,D,20250925,000000,31.77,31.84,31.71,31.7402,2941,0
+FLCC.US,D,20250926,000000,31.94,31.94,31.8799,31.923,1381,0
+FLCC.US,D,20250929,000000,32.01,32.01,31.9834,31.9834,16594,0
+FLCC.US,D,20250930,000000,31.92,32.0542,31.92,32.0542,3790,0
+FLCC.US,D,20251001,000000,31.969,32.09,31.969,32.0535,13236,0
+FLCC.US,D,20251002,000000,32.06,32.19,32.06,32.1585,14570,0
+FLCC.US,D,20251003,000000,32.1661,32.26,32.085,32.085,2389,0
+FLCC.US,D,20251006,000000,32.09,32.16,32.0832,32.0832,2040,0
+FLCC.US,D,20251007,000000,32.07,32.07,31.86,31.9343,4282,0
+FLCC.US,D,20251008,000000,32.098,32.11,32.04,32.0749,4754,0
+FLCC.US,D,20251009,000000,31.9701,31.9708,31.899,31.9708,619,0
+FLCC.US,D,20251010,000000,32.019,32.019,31.0967,31.0967,1985,0
+FLCC.US,D,20251013,000000,31.69,31.7,31.6649,31.6649,1403,0
+FLCC.US,D,20251014,000000,31.5618,31.81,31.551,31.6525,3924,0
+FLCC.US,D,20251015,000000,31.93,31.93,31.636,31.636,5036,0
+FLCC.US,D,20251016,000000,31.74,31.8,31.29,31.3961,1802,0
+FLCC.US,D,20251017,000000,31.31,31.56,31.24,31.5406,1567,0
+FLCC.US,D,20251020,000000,31.86,32.035,31.85,32.035,2948,0
+FLCC.US,D,20251021,000000,31.92,32.03,31.87,32.01,15531,0
+FLCC.US,D,20251022,000000,31.92,31.96,31.6099,31.7816,6010,0
+FLCC.US,D,20251023,000000,31.85,32.01,31.85,31.941,8284,0
+FLCC.US,D,20251024,000000,32.21,32.22,32.1316,32.1316,8822,0
+FLCC.US,D,20251027,000000,32.45,32.4963,32.41,32.4963,3797,0
+FLCC.US,D,20251028,000000,32.59,32.66,32.54,32.5943,10500,0
+FLCC.US,D,20251029,000000,32.53,32.53,32.37,32.4444,4790,0
+FLCC.US,D,20251030,000000,32.4,32.4,32.1852,32.1852,3067,0
+FLCC.US,D,20251031,000000,32.31,32.31,32.22,32.256,2338,0
+FLCC.US,D,20251103,000000,32.1,32.25,32.1,32.2079,64033,0
+FLCC.US,D,20251104,000000,32.05,32.05,31.8018,31.8018,3642,0
+FLCC.US,D,20251105,000000,31.94,32.07,31.87,31.9513,20160,0
+FLCC.US,D,20251106,000000,31.72,31.75,30.435,31.5248,279050,0
+FLCC.US,D,20251107,000000,31.33,31.7232,31.31,31.7232,3266,0
+FLCC.US,D,20251110,000000,32.06,32.26,32.06,32.2133,7078,0
+FLCC.US,D,20251111,000000,32.14,32.4,32.14,32.3276,17458,0
+FLCC.US,D,20251112,000000,32.3,32.52,32.3,32.3535,2395,0
+FLCC.US,D,20251113,000000,32.06,32.32,31.796,31.8151,13985,0
+FLCC.US,D,20251114,000000,31.9019,31.98,31.8034,31.8034,7790,0
+FLCC.US,D,20251117,000000,31.7,31.7854,31.36,31.4401,6195,0
+FLCC.US,D,20251118,000000,31.0785,31.45,31.025,31.2748,5684,0
+FLCC.US,D,20251119,000000,31.26,31.4772,31.1694,31.327,2483,0
+FLCC.US,D,20251120,000000,31.82,31.82,30.8768,30.8768,6771,0
+FLCC.US,D,20251121,000000,30.965,31.48,30.89,31.2215,4967,0
+FLCC.US,D,20251124,000000,31.5096,31.75,31.5096,31.7035,7067,0
+FLCC.US,D,20251125,000000,31.84,32.13,31.8097,32.1014,8155,0
+FLCC.US,D,20251126,000000,32.2,32.3,32.1993,32.1993,11937,0
+FLCC.US,D,20251128,000000,32.31,32.39,32.3,32.3594,1416,0
+FLCC.US,D,20251201,000000,32.22,32.345,32.2017,32.2017,8493,0
+FLCC.US,D,20251202,000000,32.36,32.44,32.24,32.2979,8733,0
+FLCC.US,D,20251203,000000,32.38,32.51,32.38,32.4362,11413,0
+FLCC.US,D,20251204,000000,32.351,32.519,32.351,32.4324,2140,0
+FLCC.US,D,20251205,000000,32.7316,32.7316,32.61,32.6356,12186,0
+FLCC.US,D,20251208,000000,32.63,32.78,32.4459,32.55,13612,0
+FLCC.US,D,20251209,000000,32.55,32.67,32.43,32.5475,10776,0
+FLCC.US,D,20251210,000000,32.5601,32.9124,32.5601,32.9124,2571,0
+FLCC.US,D,20251211,000000,32.96,33.04,32.876,32.9719,12084,0
+FLCC.US,D,20251212,000000,32.61,32.75,32.5936,32.5936,5163,0
+FLCC.US,D,20251215,000000,32.64,32.64,32.56,32.5719,5795,0
+FLCC.US,D,20251216,000000,32.55,32.55,32.25,32.3685,3347,0
+FLCC.US,D,20251217,000000,32.512,32.58,32.1224,32.1224,4634,0
+FLCC.US,D,20251218,000000,32.31,32.5478,32.31,32.3747,2674,0
+FLCC.US,D,20251219,000000,32.6397,32.71,32.6397,32.7083,6251,0
+FLCC.US,D,20251222,000000,32.845,32.95,32.8168,32.8956,11033,0
+FLCC.US,D,20251223,000000,32.9362,32.9999,32.894,32.9576,14746,0
+FLCC.US,D,20251224,000000,32.9839,33.0872,32.9839,33.0872,993,0
+FLCC.US,D,20251226,000000,33.01,33.0706,33.01,33.0706,652,0
+FLCC.US,D,20251229,000000,32.97,33.03,32.88,32.9357,1669,0
+FLCC.US,D,20251230,000000,32.93,32.97,32.8943,32.8943,9195,0
+FLCC.US,D,20251231,000000,32.77,32.77,32.4911,32.4911,5758,0
+FLCC.US,D,20260102,000000,32.3988,32.466,32.3988,32.4234,2356,0
+FLCC.US,D,20260105,000000,32.72,32.76,32.63,32.69,18977,0
+FLCC.US,D,20260106,000000,32.745,33.13,32.745,33.06,16381,0
+FLCC.US,D,20260107,000000,33.14,33.24,33.04,33.04,15304,0
+FLCC.US,D,20260108,000000,32.95,33.08,32.9068,32.95,17457,0
+FLCC.US,D,20260109,000000,32.916,33.04,32.916,33,6727,0
+FLCC.US,D,20260112,000000,32.93,33.07,32.93,33.043,319880,0
+FLCC.US,D,20260113,000000,33.11,33.11,32.825,32.885,5793,0
+FLCC.US,D,20260114,000000,32.81,32.82,32.59,32.801,9924,0
+FLCC.US,D,20260115,000000,32.875,33.06,32.68,32.6882,10236,0
+FLCC.US,D,20260116,000000,32.75,32.75,32.621,32.621,9329,0
+FLCC.US,D,20260120,000000,32.11,32.2,31.86,31.941,3433,0
+FLCC.US,D,20260121,000000,32.15,32.35,32.115,32.3081,2339,0
+FLCC.US,D,20260122,000000,32.52,32.6399,32.5113,32.591,7985,0
+FLCC.US,D,20260123,000000,32.54,32.62,32.46,32.5599,3405,0
+FLCC.US,D,20260126,000000,32.79,32.84,32.7601,32.811,5701,0
+FLCC.US,D,20260127,000000,32.782,32.89,32.782,32.87,72592,0
+FLCC.US,D,20260128,000000,32.87,32.87,32.69,32.751,11884,0
+FLCC.US,D,20260129,000000,32.5201,32.64,32.415,32.6294,7627,0
+FLCC.US,D,20260130,000000,32.51,32.55,32.21,32.48,108712,0
+FLCC.US,D,20260202,000000,32.69,32.7749,32.39,32.69,11242,0
+FLCC.US,D,20260203,000000,32.46,32.48,31.94,32.2199,6550,0
+FLCC.US,D,20260204,000000,32.09,32.2497,31.93,32.162,13259,0
+FLCC.US,D,20260205,000000,31.9623,31.9623,31.6601,31.6601,5161,0
+FLCC.US,D,20260206,000000,31.92,32.3407,31.9118,32.3407,5605,0
+FLCC.US,D,20260209,000000,31.89,32.555,31.89,32.5042,1830,0
+FLCC.US,D,20260210,000000,32.6,32.6,32.3804,32.3804,6517,0
+FLCC.US,D,20260211,000000,32.565,32.67,32.28,32.285,5618,0
+FLCC.US,D,20260212,000000,32.19,32.19,31.7287,31.7287,17455,0
+FLCC.US,D,20260213,000000,31.969,32.0999,31.81,31.8833,11717,0
+FLCC.US,D,20260217,000000,31.9,32.0875,31.705,31.9486,6239,0
+FLCC.US,D,20260218,000000,32.18,32.281,32.18,32.22,12331,0
diff --git a/daily/us/nyse stocks/1/flcg.us.txt b/daily/us/nyse stocks/1/flcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11969da31facce13d5023f1739afbbdcbf6492a9
--- /dev/null
+++ b/daily/us/nyse stocks/1/flcg.us.txt	
@@ -0,0 +1,380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLCG.US,D,20240801,000000,24.6267,24.6267,24.6267,24.6267,3,0
+FLCG.US,D,20240805,000000,23.4227,23.4227,23.4227,23.4227,38,0
+FLCG.US,D,20240806,000000,24.02,24.02,23.7613,23.7613,126,0
+FLCG.US,D,20240807,000000,23.98,23.98,23.5964,23.5964,506,0
+FLCG.US,D,20240808,000000,24.2201,24.2201,24.2201,24.2201,33,0
+FLCG.US,D,20240809,000000,24.34,24.4168,24.34,24.4168,163,0
+FLCG.US,D,20240812,000000,24.4597,24.4597,24.4597,24.4597,1,0
+FLCG.US,D,20240813,000000,24.9461,24.9461,24.9461,24.9461,65,0
+FLCG.US,D,20240814,000000,25.03,25.0904,25.03,25.0904,4153,0
+FLCG.US,D,20240815,000000,25.59,25.59,25.5525,25.5525,975,0
+FLCG.US,D,20240816,000000,25.5927,25.5927,25.5927,25.5927,1,0
+FLCG.US,D,20240819,000000,25.8573,25.8573,25.8573,25.8573,37,0
+FLCG.US,D,20240820,000000,25.8469,25.8469,25.8469,25.8469,2,0
+FLCG.US,D,20240821,000000,25.9747,25.9747,25.9747,25.9747,33,0
+FLCG.US,D,20240822,000000,25.6141,25.6141,25.6141,25.6141,31,0
+FLCG.US,D,20240823,000000,25.9435,25.9435,25.9435,25.9435,1,0
+FLCG.US,D,20240826,000000,25.7665,25.7665,25.7665,25.7665,1,0
+FLCG.US,D,20240827,000000,25.8636,25.8636,25.8636,25.8636,1,0
+FLCG.US,D,20240828,000000,25.656,25.656,25.656,25.656,11,0
+FLCG.US,D,20240829,000000,25.6863,25.6863,25.6863,25.6863,1,0
+FLCG.US,D,20240830,000000,25.9901,25.9901,25.9901,25.9901,1,0
+FLCG.US,D,20240903,000000,25.2402,25.2402,25.2402,25.2402,30,0
+FLCG.US,D,20240904,000000,25.2173,25.2173,25.2173,25.2173,3,0
+FLCG.US,D,20240905,000000,25.1328,25.1328,25.1328,25.1328,52,0
+FLCG.US,D,20240906,000000,24.606,24.606,24.606,24.606,6,0
+FLCG.US,D,20240909,000000,24.8901,24.8901,24.8901,24.8901,12,0
+FLCG.US,D,20240910,000000,25.1008,25.1008,25.1008,25.1008,29,0
+FLCG.US,D,20240911,000000,25.5889,25.5889,25.5889,25.5889,63,0
+FLCG.US,D,20240912,000000,25.8214,25.8214,25.8214,25.8214,6,0
+FLCG.US,D,20240913,000000,25.9506,25.9506,25.9506,25.9506,6,0
+FLCG.US,D,20240916,000000,25.92,25.9327,25.92,25.9327,113,0
+FLCG.US,D,20240917,000000,25.9555,25.9555,25.9555,25.9555,3,0
+FLCG.US,D,20240918,000000,25.8924,25.8924,25.8924,25.8924,3,0
+FLCG.US,D,20240919,000000,26.5006,26.5006,26.5006,26.5006,61,0
+FLCG.US,D,20240920,000000,26.4836,26.4836,26.4836,26.4836,20,0
+FLCG.US,D,20240923,000000,26.5024,26.5024,26.5024,26.5024,3,0
+FLCG.US,D,20240924,000000,26.6016,26.6016,26.6016,26.6016,2,0
+FLCG.US,D,20240925,000000,26.6318,26.6318,26.6318,26.6318,3,0
+FLCG.US,D,20240926,000000,26.7325,26.7325,26.7325,26.7325,3,0
+FLCG.US,D,20240927,000000,26.5503,26.5503,26.5503,26.5503,40,0
+FLCG.US,D,20241001,000000,26.3391,26.3391,26.3391,26.3391,3,0
+FLCG.US,D,20241002,000000,26.4272,26.4272,26.4272,26.4272,12,0
+FLCG.US,D,20241003,000000,26.4135,26.4135,26.4135,26.4135,7,0
+FLCG.US,D,20241004,000000,26.7198,26.7198,26.7198,26.7198,4,0
+FLCG.US,D,20241007,000000,26.4157,26.4157,26.4157,26.4157,52,0
+FLCG.US,D,20241008,000000,26.63,26.8141,26.6136,26.8141,599,0
+FLCG.US,D,20241009,000000,26.84,27.0368,26.84,27.0368,2239,0
+FLCG.US,D,20241010,000000,27.0084,27.11,27.0084,27.0521,15383,0
+FLCG.US,D,20241011,000000,27.1582,27.1582,27.1582,27.1582,1,0
+FLCG.US,D,20241014,000000,27.3806,27.3806,27.3806,27.3806,2,0
+FLCG.US,D,20241015,000000,27.1299,27.1351,27.1166,27.1351,1504,0
+FLCG.US,D,20241016,000000,27.05,27.14,27.0366,27.1051,9514,0
+FLCG.US,D,20241017,000000,27.26,27.26,27.102,27.102,2007,0
+FLCG.US,D,20241018,000000,27.27,27.6,27.2136,27.2136,33517,0
+FLCG.US,D,20241021,000000,27.26,27.2822,27.26,27.2822,111,0
+FLCG.US,D,20241022,000000,27.3506,27.3506,27.3506,27.3506,3,0
+FLCG.US,D,20241023,000000,27.18,27.18,26.92,26.9482,6325,0
+FLCG.US,D,20241024,000000,27.07,27.07,27.0535,27.0535,338,0
+FLCG.US,D,20241025,000000,27.19,27.19,27.1422,27.1422,4000,0
+FLCG.US,D,20241028,000000,27.3099,27.32,27.2516,27.2516,1860,0
+FLCG.US,D,20241029,000000,27.3679,27.4739,27.3679,27.4739,108,0
+FLCG.US,D,20241030,000000,27.3369,27.3369,27.3369,27.3369,4,0
+FLCG.US,D,20241031,000000,26.8227,26.8227,26.7323,26.7323,1153,0
+FLCG.US,D,20241101,000000,26.84,26.91,26.84,26.91,2116,0
+FLCG.US,D,20241104,000000,26.8742,26.8742,26.7879,26.7879,433,0
+FLCG.US,D,20241105,000000,27.1336,27.16,27.1336,27.1439,972,0
+FLCG.US,D,20241106,000000,27.66,27.91,27.66,27.8972,5985,0
+FLCG.US,D,20241107,000000,28.23,28.47,28.23,28.4189,2504,0
+FLCG.US,D,20241108,000000,28.5,28.5188,28.5,28.5188,962,0
+FLCG.US,D,20241111,000000,28.4419,28.4698,28.44,28.4698,789,0
+FLCG.US,D,20241112,000000,28.52,28.58,28.5199,28.5514,1488,0
+FLCG.US,D,20241113,000000,28.7,28.77,28.56,28.5613,2236,0
+FLCG.US,D,20241114,000000,28.52,28.52,28.4012,28.4012,3745,0
+FLCG.US,D,20241115,000000,27.735,27.7982,27.735,27.7982,224,0
+FLCG.US,D,20241118,000000,27.88,27.88,27.8449,27.8449,1300,0
+FLCG.US,D,20241119,000000,28.16,28.21,28.1486,28.21,1970,0
+FLCG.US,D,20241120,000000,28.1652,28.1652,28.1622,28.1622,121,0
+FLCG.US,D,20241121,000000,28.33,28.4,28.2984,28.2984,2980,0
+FLCG.US,D,20241125,000000,28.3665,28.4079,28.3665,28.4079,602,0
+FLCG.US,D,20241126,000000,28.62,28.6603,28.62,28.6603,144,0
+FLCG.US,D,20241129,000000,28.5702,28.59,28.49,28.565,1703,0
+FLCG.US,D,20241202,000000,28.8,28.8,28.7559,28.7559,227,0
+FLCG.US,D,20241203,000000,28.84,28.94,28.7964,28.94,6074,0
+FLCG.US,D,20241204,000000,29.38,29.39,29.36,29.39,585,0
+FLCG.US,D,20241205,000000,29.41,29.41,29.3452,29.36,2935,0
+FLCG.US,D,20241206,000000,29.44,29.53,29.44,29.53,2509,0
+FLCG.US,D,20241210,000000,29.4197,29.4197,29.1088,29.1088,1701,0
+FLCG.US,D,20241211,000000,29.57,29.58,29.5614,29.5614,984,0
+FLCG.US,D,20241212,000000,29.45,29.58,29.44,29.44,704,0
+FLCG.US,D,20241213,000000,29.57,29.57,29.21,29.29,4090,0
+FLCG.US,D,20241216,000000,29.45,29.57,29.45,29.5173,363,0
+FLCG.US,D,20241218,000000,29.3857,29.46,28.44,28.44,4469,0
+FLCG.US,D,20241219,000000,28.6203,28.82,28.51,28.51,6002,0
+FLCG.US,D,20241220,000000,28.3869,29.05,28.3869,28.8042,1897,0
+FLCG.US,D,20241223,000000,29.0165,29.04,28.99,29.04,3243,0
+FLCG.US,D,20241224,000000,29.25,29.35,29.19,29.35,6141,0
+FLCG.US,D,20241226,000000,29.29,29.36,29.29,29.3,17425,0
+FLCG.US,D,20241227,000000,28.6759,28.86,28.6759,28.86,2006,0
+FLCG.US,D,20241231,000000,28.59,28.59,28.31,28.31,3406,0
+FLCG.US,D,20250102,000000,28.18,28.34,28.18,28.3,36499,0
+FLCG.US,D,20250103,000000,28.7576,28.7695,28.7576,28.7695,3505,0
+FLCG.US,D,20250106,000000,29.2864,29.2864,29.1118,29.15,925,0
+FLCG.US,D,20250107,000000,29.14,29.4,28.63,28.65,22614,0
+FLCG.US,D,20250108,000000,28.67,28.75,28.47,28.72,18318,0
+FLCG.US,D,20250110,000000,28.27,28.49,28.26,28.28,3330,0
+FLCG.US,D,20250113,000000,28.0613,28.1482,28.0613,28.1482,3882,0
+FLCG.US,D,20250114,000000,28.24,28.24,28.05,28.0906,301,0
+FLCG.US,D,20250115,000000,28.62,28.81,28.58,28.78,32596,0
+FLCG.US,D,20250117,000000,28.98,28.99,28.91,28.91,7793,0
+FLCG.US,D,20250121,000000,28.97,29.16,28.97,29.13,2608,0
+FLCG.US,D,20250122,000000,29.54,29.63,29.53,29.56,20916,0
+FLCG.US,D,20250123,000000,29.51,29.67,29.41,29.67,9382,0
+FLCG.US,D,20250124,000000,29.61,29.81,29.54,29.54,1834,0
+FLCG.US,D,20250127,000000,28.62,28.78,28.55,28.7167,9001,0
+FLCG.US,D,20250128,000000,28.86,29.46,28.86,29.46,80815,0
+FLCG.US,D,20250129,000000,29.33,29.37,29.28,29.36,17841,0
+FLCG.US,D,20250130,000000,29.52,29.52,29.29,29.4,4308,0
+FLCG.US,D,20250131,000000,29.75,29.75,29.31,29.34,2382,0
+FLCG.US,D,20250203,000000,28.93,29.2,28.93,29.0331,1032,0
+FLCG.US,D,20250204,000000,29.34,29.46,29.3399,29.45,17188,0
+FLCG.US,D,20250205,000000,29.243,29.48,29.243,29.48,2876,0
+FLCG.US,D,20250206,000000,29.4996,29.6,29.4996,29.6,2960,0
+FLCG.US,D,20250207,000000,29.5,30.43,29.2642,29.2642,1158,0
+FLCG.US,D,20250210,000000,29.56,29.57,29.515,29.53,2661,0
+FLCG.US,D,20250211,000000,29.47,29.47,29.28,29.3588,507,0
+FLCG.US,D,20250212,000000,29.32,29.32,29.267,29.267,167,0
+FLCG.US,D,20250213,000000,29.4095,29.6474,29.37,29.6474,4797,0
+FLCG.US,D,20250218,000000,29.58,29.5954,29.49,29.569,1926,0
+FLCG.US,D,20250219,000000,29.55,29.5727,29.53,29.5727,2854,0
+FLCG.US,D,20250220,000000,29.23,29.59,29.23,29.38,7445,0
+FLCG.US,D,20250221,000000,29.36,29.36,28.737,28.75,4018,0
+FLCG.US,D,20250224,000000,28.95,28.95,28.46,28.48,10175,0
+FLCG.US,D,20250225,000000,28.14,28.32,28.14,28.1939,1001,0
+FLCG.US,D,20250226,000000,28.26,28.2714,28.17,28.2714,394,0
+FLCG.US,D,20250227,000000,28.34,28.34,27.62,27.62,5159,0
+FLCG.US,D,20250228,000000,27.42,28.0596,27.42,28.0596,2906,0
+FLCG.US,D,20250303,000000,27.9899,28.26,27.405,27.405,2947,0
+FLCG.US,D,20250304,000000,26.9,27.461,26.895,27.24,1368,0
+FLCG.US,D,20250305,000000,27.225,27.61,27.09,27.61,2924,0
+FLCG.US,D,20250306,000000,27.38,27.39,26.8344,26.8344,9855,0
+FLCG.US,D,20250307,000000,26.6,26.93,26.31,26.9,20286,0
+FLCG.US,D,20250310,000000,26.169,26.169,25.8563,25.9089,6424,0
+FLCG.US,D,20250311,000000,25.95,26.27,25.66,25.9265,6134857,0
+FLCG.US,D,20250312,000000,26.44,26.44,25.93,26.2329,24288,0
+FLCG.US,D,20250313,000000,26.16,26.35,25.65,25.69,16007,0
+FLCG.US,D,20250314,000000,26.17,26.4,26.01,26.4,60458,0
+FLCG.US,D,20250317,000000,26.47,26.67,26.31,26.53,50561,0
+FLCG.US,D,20250318,000000,26.06,26.37,25.9961,26.08,15221,0
+FLCG.US,D,20250319,000000,26.36,26.59,26.15,26.47,13668,0
+FLCG.US,D,20250320,000000,26.43,26.72,26.38,26.4259,3248,0
+FLCG.US,D,20250321,000000,26.19,26.56,26.19,26.56,18451,0
+FLCG.US,D,20250324,000000,26.98,27.195,26.9799,27.19,27111,0
+FLCG.US,D,20250325,000000,27.26,27.33,27.23,27.33,14197,0
+FLCG.US,D,20250326,000000,26.939,27.27,26.6243,26.7,34113,0
+FLCG.US,D,20250327,000000,26.73,26.74,26.51,26.557,15758,0
+FLCG.US,D,20250328,000000,26.17,26.18,25.78,25.81,13148,0
+FLCG.US,D,20250331,000000,25.28,25.82,25.16,25.79,21210,0
+FLCG.US,D,20250401,000000,25.737,26.06,25.737,26,11579,0
+FLCG.US,D,20250402,000000,25.99,26.3,25.99,26.3,11680,0
+FLCG.US,D,20250403,000000,25.0296,25.14,24.6,24.6,12384,0
+FLCG.US,D,20250404,000000,23.695,23.88,23.13,23.14,21621,0
+FLCG.US,D,20250407,000000,22.86,23.89,22.81,23.43,107170,0
+FLCG.US,D,20250408,000000,24.06,24.26,22.51,22.86,32251,0
+FLCG.US,D,20250409,000000,22.7948,25.5,22.7948,25.5,19637,0
+FLCG.US,D,20250410,000000,24.67,24.67,24.068,24.42,17440,0
+FLCG.US,D,20250411,000000,24.32,24.91,24.13,24.8,35079,0
+FLCG.US,D,20250414,000000,25.23,25.23,24.79,24.96,23735,0
+FLCG.US,D,20250415,000000,25.03,25.11,24.91,24.97,40657,0
+FLCG.US,D,20250416,000000,24.56,24.59,23.915,24.28,18839,0
+FLCG.US,D,20250417,000000,24.18,24.3896,24.155,24.33,15663,0
+FLCG.US,D,20250421,000000,23.7015,23.91,23.4,23.7,52075,0
+FLCG.US,D,20250422,000000,24.09,24.34,24.09,24.33,8559,0
+FLCG.US,D,20250423,000000,25.41,25.41,24.86,24.9196,5847,0
+FLCG.US,D,20250424,000000,25.1205,25.6539,25.1205,25.6539,142223,0
+FLCG.US,D,20250425,000000,25.7,26.06,25.695,25.9621,108480,0
+FLCG.US,D,20250428,000000,26.03,26.06,25.69,25.94,5160,0
+FLCG.US,D,20250429,000000,25.84,26.14,25.83,26.06,32757,0
+FLCG.US,D,20250430,000000,25.7,26.1259,25.66,26.1259,21119,0
+FLCG.US,D,20250501,000000,26.5475,26.5475,26.3945,26.3945,1353,0
+FLCG.US,D,20250502,000000,26.83,26.87,26.817,26.8561,3175,0
+FLCG.US,D,20250505,000000,26.6925,26.88,26.6925,26.73,49711,0
+FLCG.US,D,20250506,000000,26.52,26.66,26.51,26.52,55222,0
+FLCG.US,D,20250507,000000,26.56,26.59,26.34,26.59,29494,0
+FLCG.US,D,20250508,000000,26.9563,26.97,26.7975,26.7975,1710,0
+FLCG.US,D,20250509,000000,26.76,26.8,26.7,26.72,7102,0
+FLCG.US,D,20250512,000000,27.64,27.8872,27.58,27.8872,7454,0
+FLCG.US,D,20250513,000000,28.03,28.4,27.92,28.301,10537,0
+FLCG.US,D,20250514,000000,28.38,28.47,28.36,28.47,5394,0
+FLCG.US,D,20250515,000000,28.359,28.52,28.24,28.3839,14700,0
+FLCG.US,D,20250516,000000,28.46,28.6177,28.46,28.6177,36389,0
+FLCG.US,D,20250519,000000,28.4801,28.6395,28.4801,28.6388,5267,0
+FLCG.US,D,20250520,000000,28.587,28.587,28.4601,28.53,3902,0
+FLCG.US,D,20250521,000000,28.429,28.429,28.1101,28.1101,1088,0
+FLCG.US,D,20250522,000000,28.2876,28.34,28.16,28.16,3408,0
+FLCG.US,D,20250523,000000,27.7732,27.8699,27.7732,27.82,3372,0
+FLCG.US,D,20250527,000000,28.3295,28.52,28.32,28.47,40841,0
+FLCG.US,D,20250528,000000,28.505,28.506,28.341,28.341,5857,0
+FLCG.US,D,20250529,000000,28.34,28.47,28.3016,28.352,8810,0
+FLCG.US,D,20250530,000000,28.36,28.38,28.02,28.38,5766,0
+FLCG.US,D,20250602,000000,28.23,28.55,28.23,28.5251,2937,0
+FLCG.US,D,20250603,000000,28.6786,28.7999,28.6786,28.7655,7165,0
+FLCG.US,D,20250604,000000,28.8624,28.897,28.81,28.853,1736,0
+FLCG.US,D,20250605,000000,28.97,28.97,28.7467,28.7467,1419,0
+FLCG.US,D,20250606,000000,29.11,29.14,29.09,29.1083,12346,0
+FLCG.US,D,20250609,000000,29.21,29.22,29.12,29.12,967,0
+FLCG.US,D,20250610,000000,29.2,29.22,29.06,29.2066,5581,0
+FLCG.US,D,20250611,000000,29.3101,29.323,29.0873,29.0873,3551,0
+FLCG.US,D,20250612,000000,29.135,29.1499,28.95,29.1452,4876,0
+FLCG.US,D,20250613,000000,28.99,29.05,28.7194,28.7194,9977,0
+FLCG.US,D,20250616,000000,29.01,29.2,29,29.18,13580,0
+FLCG.US,D,20250617,000000,29.03,29.15,28.9,28.9,4823,0
+FLCG.US,D,20250618,000000,28.93,29.09,28.91,28.965,15954,0
+FLCG.US,D,20250620,000000,29.0594,29.0594,28.66,28.7201,18070,0
+FLCG.US,D,20250623,000000,28.9048,29.04,28.9048,29.04,12177,0
+FLCG.US,D,20250624,000000,29.32,29.5,29.29,29.45,31489,0
+FLCG.US,D,20250625,000000,29.625,29.65,29.48,29.508,10283,0
+FLCG.US,D,20250626,000000,29.61,29.89,29.61,29.89,8961,0
+FLCG.US,D,20250627,000000,30.054,30.12,29.82,30.0252,8289,0
+FLCG.US,D,20250630,000000,30.188,30.27,30.1,30.19,63127,0
+FLCG.US,D,20250701,000000,30.1492,30.15,29.894,29.97,15463,0
+FLCG.US,D,20250702,000000,30.04,30.2,29.92,30.2,9833,0
+FLCG.US,D,20250703,000000,30.409,30.54,30.37,30.51,7969,0
+FLCG.US,D,20250707,000000,30.417,30.46,30.27,30.36,24003,0
+FLCG.US,D,20250708,000000,30.3695,30.48,30.2843,30.315,203733,0
+FLCG.US,D,20250709,000000,30.62,30.62,30.43,30.5899,50611,0
+FLCG.US,D,20250710,000000,30.57,30.75,30.3801,30.56,59290,0
+FLCG.US,D,20250711,000000,30.41,30.46,30.3591,30.41,19831,0
+FLCG.US,D,20250714,000000,30.4399,30.54,30.27,30.47,26806,0
+FLCG.US,D,20250715,000000,30.6904,30.75,30.5,30.5,15683,0
+FLCG.US,D,20250716,000000,30.45,30.54,30.4095,30.51,7694,0
+FLCG.US,D,20250717,000000,30.66,30.81,30.64,30.7737,7757,0
+FLCG.US,D,20250718,000000,30.785,30.8,30.724,30.79,48105,0
+FLCG.US,D,20250721,000000,30.98,30.99,30.83,30.86,17989,0
+FLCG.US,D,20250722,000000,30.6095,30.69,30.59,30.6481,9385,0
+FLCG.US,D,20250723,000000,30.7824,30.99,30.722,30.966,27372,0
+FLCG.US,D,20250724,000000,31.04,31.1,30.996,31.04,38277,0
+FLCG.US,D,20250725,000000,31.14,31.28,31.115,31.22,8846,0
+FLCG.US,D,20250728,000000,31.2667,31.31,31.22,31.31,13610,0
+FLCG.US,D,20250729,000000,31.391,31.391,31.1,31.12,28589,0
+FLCG.US,D,20250730,000000,31.21,31.3311,31.1486,31.26,7865,0
+FLCG.US,D,20250731,000000,31.6885,31.84,31.2186,31.256,22386,0
+FLCG.US,D,20250801,000000,30.74,30.74,30.405,30.556,20044,0
+FLCG.US,D,20250804,000000,30.83,31.15,30.81,31.15,33879,0
+FLCG.US,D,20250805,000000,31.075,31.19,30.85,30.85,10613,0
+FLCG.US,D,20250806,000000,30.905,31.24,30.905,31.236,1761,0
+FLCG.US,D,20250807,000000,31.386,31.45,30.91,31.14,95212,0
+FLCG.US,D,20250808,000000,31.31,31.33,31.23,31.33,2000,0
+FLCG.US,D,20250811,000000,31.27,31.439,31.1894,31.1894,5380,0
+FLCG.US,D,20250812,000000,31.44,31.65,31.36,31.646,9583,0
+FLCG.US,D,20250813,000000,31.81,31.81,31.5101,31.616,8183,0
+FLCG.US,D,20250814,000000,31.62,31.66,31.45,31.6,48264,0
+FLCG.US,D,20250815,000000,31.4808,31.5525,31.45,31.4918,4899,0
+FLCG.US,D,20250818,000000,31.5,31.5673,31.4201,31.5673,53570,0
+FLCG.US,D,20250819,000000,31.39,31.58,31.0781,31.116,11188,0
+FLCG.US,D,20250820,000000,30.91,30.9596,30.547,30.9596,1025,0
+FLCG.US,D,20250821,000000,30.86,30.8875,30.7275,30.82,7448,0
+FLCG.US,D,20250822,000000,30.89,31.3279,30.89,31.29,3987,0
+FLCG.US,D,20250825,000000,31.2721,31.35,31.2158,31.2158,6892,0
+FLCG.US,D,20250826,000000,31.15,31.3305,31.15,31.3305,1014,0
+FLCG.US,D,20250827,000000,31.37,31.49,31.37,31.44,16171,0
+FLCG.US,D,20250828,000000,31.42,31.7,31.42,31.6533,4186,0
+FLCG.US,D,20250829,000000,31.24,31.26,31.1784,31.2376,19173,0
+FLCG.US,D,20250902,000000,30.8,30.9959,30.69,30.9954,5658,0
+FLCG.US,D,20250903,000000,31.24,31.3084,31.135,31.3,11282,0
+FLCG.US,D,20250904,000000,31.243,31.61,31.243,31.5909,34391,0
+FLCG.US,D,20250905,000000,31.7768,31.7768,31.3024,31.5041,1661,0
+FLCG.US,D,20250908,000000,31.83,31.83,31.76,31.8,5391,0
+FLCG.US,D,20250909,000000,31.78,31.8539,31.67,31.8539,4839,0
+FLCG.US,D,20250910,000000,32.199,32.255,32.03,32.112,13613,0
+FLCG.US,D,20250911,000000,32.24,32.36,32.24,32.32,17892,0
+FLCG.US,D,20250912,000000,32.29,32.3504,32.28,32.31,3326,0
+FLCG.US,D,20250915,000000,32.44,32.55,32.44,32.5073,13359,0
+FLCG.US,D,20250916,000000,32.46,32.47,32.399,32.44,11823,0
+FLCG.US,D,20250917,000000,32.35,32.3605,32.2625,32.2793,1575,0
+FLCG.US,D,20250918,000000,32.63,32.63,32.5001,32.55,3185,0
+FLCG.US,D,20250919,000000,32.67,32.81,32.57,32.75,35047,0
+FLCG.US,D,20250922,000000,32.68,32.98,32.68,32.9518,11365,0
+FLCG.US,D,20250923,000000,32.989,32.9899,32.5213,32.6,2147,0
+FLCG.US,D,20250924,000000,32.61,32.61,32.3265,32.4092,4461,0
+FLCG.US,D,20250925,000000,32.01,32.2379,32,32.2379,5287,0
+FLCG.US,D,20250926,000000,32.3455,32.39,32.13,32.39,21640,0
+FLCG.US,D,20250929,000000,32.64,32.64,32.44,32.52,5369,0
+FLCG.US,D,20250930,000000,32.4999,32.64,32.411,32.64,9033,0
+FLCG.US,D,20251001,000000,32.52,32.74,32.4732,32.71,8978,0
+FLCG.US,D,20251002,000000,32.79,32.93,32.7614,32.81,3267,0
+FLCG.US,D,20251003,000000,32.7829,32.92,32.6,32.6,15246,0
+FLCG.US,D,20251006,000000,32.6424,32.7497,32.59,32.7,10422,0
+FLCG.US,D,20251007,000000,32.77,32.77,32.43,32.52,30240,0
+FLCG.US,D,20251008,000000,32.757,32.83,32.55,32.82,5696,0
+FLCG.US,D,20251009,000000,32.8,32.87,32.73,32.8064,41106,0
+FLCG.US,D,20251010,000000,32.83,32.89,31.7732,31.7732,10767,0
+FLCG.US,D,20251013,000000,32.23,32.49,32.23,32.4393,108673,0
+FLCG.US,D,20251014,000000,32.09,32.43,32.0701,32.1739,146917,0
+FLCG.US,D,20251015,000000,32.48,32.58,32.05,32.1972,15666,0
+FLCG.US,D,20251016,000000,32.44,32.4799,31.92,32.1,42073,0
+FLCG.US,D,20251017,000000,31.96,32.33,31.89,32.28,35389,0
+FLCG.US,D,20251020,000000,32.58,32.72,32.58,32.65,6358,0
+FLCG.US,D,20251021,000000,32.64,32.72,32.55,32.68,6894,0
+FLCG.US,D,20251022,000000,32.64,32.7297,32.2401,32.43,331576,0
+FLCG.US,D,20251023,000000,32.506069,32.75,32.506069,32.7,24386,0
+FLCG.US,D,20251024,000000,32.99,33.04,32.91,32.9507,13097,0
+FLCG.US,D,20251027,000000,33.42,33.52,33.34,33.51,30654,0
+FLCG.US,D,20251028,000000,33.6484,33.88,33.569,33.85,75332,0
+FLCG.US,D,20251029,000000,33.9157,34.2065,33.81,33.926,147769,0
+FLCG.US,D,20251030,000000,33.69,33.81,33.42,33.44,13614,0
+FLCG.US,D,20251031,000000,33.66,33.96,33.41,33.52,11986,0
+FLCG.US,D,20251103,000000,33.71,33.71,33.5461,33.58,26469,0
+FLCG.US,D,20251104,000000,33.108,33.33,32.9699,33.02,173198,0
+FLCG.US,D,20251105,000000,32.91,33.215,32.91,33.03,13235,0
+FLCG.US,D,20251106,000000,32.898,32.91,32.37,32.42,25796,0
+FLCG.US,D,20251107,000000,32.248,32.49,31.8905,32.46,88329,0
+FLCG.US,D,20251110,000000,32.8275,33.17,32.8275,33.1,39769,0
+FLCG.US,D,20251111,000000,32.96,33.15,32.8863,33.11,46813,0
+FLCG.US,D,20251112,000000,33.25,33.32,32.88,33.05,182304,0
+FLCG.US,D,20251113,000000,32.71,32.93,32.2701,32.4,435184,0
+FLCG.US,D,20251114,000000,31.86,32.66,31.82,32.476,272657,0
+FLCG.US,D,20251117,000000,32.299,32.58,31.93,32.13,104819,0
+FLCG.US,D,20251118,000000,31.93,32.0599,31.52,31.776,186249,0
+FLCG.US,D,20251119,000000,31.81,32.1828,31.715,31.96,69248,0
+FLCG.US,D,20251120,000000,32.58,32.67,31.28,31.284,75126,0
+FLCG.US,D,20251121,000000,31.4,31.865,31.07,31.6,139800,0
+FLCG.US,D,20251124,000000,31.8599,32.28,31.805,32.16,17337,0
+FLCG.US,D,20251125,000000,32.238,32.61,31.97,32.49,67698,0
+FLCG.US,D,20251126,000000,32.67,32.77,32.54,32.67,17488,0
+FLCG.US,D,20251128,000000,32.79,32.86,32.76,32.86,4056,0
+FLCG.US,D,20251201,000000,32.5395,32.83,32.46,32.75,39788,0
+FLCG.US,D,20251202,000000,32.93,33.0135,32.8235,32.89,7651,0
+FLCG.US,D,20251203,000000,32.73,32.9695,32.72,32.9,30480,0
+FLCG.US,D,20251204,000000,32.89,33,32.853,33,27494,0
+FLCG.US,D,20251205,000000,33.09,33.33,33.09,33.21,248730,0
+FLCG.US,D,20251208,000000,33.28,33.28,33.0493,33.17,20937,0
+FLCG.US,D,20251209,000000,33.11,33.27,33.105,33.22,21380,0
+FLCG.US,D,20251210,000000,33.23,33.475,33.09,33.41,18418,0
+FLCG.US,D,20251211,000000,33.23,33.44,33.031,33.41,14748,0
+FLCG.US,D,20251212,000000,33.28,33.4,32.7604,32.92,640580,0
+FLCG.US,D,20251215,000000,32.801122,32.8121,32.72,32.74,15346,0
+FLCG.US,D,20251216,000000,32.72,32.83,32.5477,32.77,30468,0
+FLCG.US,D,20251217,000000,32.6894,32.75,32.21,32.25,21811,0
+FLCG.US,D,20251218,000000,32.69,32.83,32.54,32.65,28702,0
+FLCG.US,D,20251219,000000,32.945,33.16,32.89,33.12,27697,0
+FLCG.US,D,20251222,000000,33.2084,33.3,33.2084,33.29,16358,0
+FLCG.US,D,20251223,000000,33.317,33.4665,33.25,33.4665,7886,0
+FLCG.US,D,20251224,000000,33.44,33.57,33.44,33.56,15313,0
+FLCG.US,D,20251226,000000,33.64,33.68,33.55,33.57,10877,0
+FLCG.US,D,20251229,000000,33.334,33.45,33.3,33.42,16373,0
+FLCG.US,D,20251230,000000,33.4,33.45,33.31,33.33,26656,0
+FLCG.US,D,20251231,000000,33.36,33.45,33.07,33.07,16837,0
+FLCG.US,D,20260102,000000,33.28,33.3,32.8,32.94,23417,0
+FLCG.US,D,20260105,000000,33.0299,33.12,32.96,32.99,54571,0
+FLCG.US,D,20260106,000000,33.032,33.25,32.98,33.24,114177,0
+FLCG.US,D,20260107,000000,33.33,33.57,33.32,33.41,117518,0
+FLCG.US,D,20260108,000000,33.19,33.39,32.9835,33.15,1441613,0
+FLCG.US,D,20260109,000000,33.06,33.22,32.8901,33.14,63021,0
+FLCG.US,D,20260112,000000,33.1125,33.28,33.06,33.19,31884,0
+FLCG.US,D,20260113,000000,33.15,33.29,32.93,33.06,692898,0
+FLCG.US,D,20260114,000000,32.89,32.89,32.4251,32.7,67511,0
+FLCG.US,D,20260115,000000,32.86,33.04,32.58,32.66,161254,0
+FLCG.US,D,20260116,000000,32.6916,32.75,32.556,32.556,32818,0
+FLCG.US,D,20260120,000000,31.975,32.117,31.7099,31.76,25950,0
+FLCG.US,D,20260121,000000,31.83,32.19,31.685,32.01,28326,0
+FLCG.US,D,20260122,000000,32.16,32.36,32.16,32.31,14187,0
+FLCG.US,D,20260123,000000,32.38,32.54,32.2725,32.43,36383,0
+FLCG.US,D,20260126,000000,32.63,32.7441,32.45,32.67,16828,0
+FLCG.US,D,20260127,000000,32.87,32.92,32.76,32.836,288505,0
+FLCG.US,D,20260128,000000,32.9,32.98,32.678,32.776,30502,0
+FLCG.US,D,20260129,000000,32.5501,32.5501,31.878,32.49,26361,0
+FLCG.US,D,20260130,000000,32.35,32.48,32.215,32.356,26366,0
+FLCG.US,D,20260202,000000,32.359,32.61,32.335,32.51,80474,0
+FLCG.US,D,20260203,000000,32.3915,32.3915,31.59,31.85,20842,0
+FLCG.US,D,20260204,000000,31.77,31.99,31.32,31.61,22909,0
+FLCG.US,D,20260205,000000,31.43,31.45,30.97,31.03,33935,0
+FLCG.US,D,20260206,000000,31.42,31.79,31.25,31.76,314614,0
+FLCG.US,D,20260209,000000,31.9299,32.17,31.7,32.08,33875,0
+FLCG.US,D,20260210,000000,32.18,32.22,31.9,31.94,16523,0
+FLCG.US,D,20260211,000000,32.0099,32.2,31.68,31.74,13950,0
+FLCG.US,D,20260212,000000,31.73,31.88,31.08,31.1,37587,0
+FLCG.US,D,20260213,000000,31.03,31.34,30.93,31.05,22928,0
+FLCG.US,D,20260217,000000,31.02,31.37,30.8,31.216,47679,0
+FLCG.US,D,20260218,000000,31.33,31.6,31.3151,31.44,48359,0
diff --git a/daily/us/nyse stocks/1/flxr.us.txt b/daily/us/nyse stocks/1/flxr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe76880e710e754530fc1eea1f059dcebbe9a9e8
--- /dev/null
+++ b/daily/us/nyse stocks/1/flxr.us.txt	
@@ -0,0 +1,414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLXR.US,D,20240626,000000,38.15,38.2,38.04,38.16,147868,0
+FLXR.US,D,20240627,000000,38.18,38.25,38.18,38.24,50441,0
+FLXR.US,D,20240628,000000,38.27,38.3499,38.14,38.1825,42832,0
+FLXR.US,D,20240701,000000,38,38.01,37.92,37.94,15867,0
+FLXR.US,D,20240702,000000,37.99,38.03,37.96,37.9881,31162,0
+FLXR.US,D,20240703,000000,38.0209,38.1293,38.0209,38.1154,17451,0
+FLXR.US,D,20240705,000000,38.15,38.25,38.15,38.23,10094,0
+FLXR.US,D,20240708,000000,38.25,38.27,38.14,38.2246,47212,0
+FLXR.US,D,20240709,000000,38.24,38.285,38.21,38.26,29698,0
+FLXR.US,D,20240710,000000,38.3,38.3,38.15,38.2405,62331,0
+FLXR.US,D,20240711,000000,38.45,38.48,38.42,38.45,37263,0
+FLXR.US,D,20240712,000000,38.49,38.5,38.47,38.485,15360,0
+FLXR.US,D,20240715,000000,38.5,38.535,38.471,38.5,13305,0
+FLXR.US,D,20240716,000000,38.515,38.57,38.4961,38.5647,20961,0
+FLXR.US,D,20240717,000000,38.5651,38.65,38.55,38.6298,70443,0
+FLXR.US,D,20240718,000000,38.64,38.6707,38.6,38.615,19015,0
+FLXR.US,D,20240719,000000,38.6,38.61,38.55,38.57,7627,0
+FLXR.US,D,20240722,000000,38.56,38.61,38.56,38.58,26626,0
+FLXR.US,D,20240723,000000,38.56,38.64,38.56,38.63,44777,0
+FLXR.US,D,20240724,000000,38.63,38.6696,38.59,38.6003,60205,0
+FLXR.US,D,20240725,000000,38.57,38.69,38.57,38.6555,56841,0
+FLXR.US,D,20240726,000000,38.78,38.85,38.78,38.84,36999,0
+FLXR.US,D,20240729,000000,38.8488,38.91,38.8393,38.885,26711,0
+FLXR.US,D,20240730,000000,38.92,38.96,38.87,38.93,28872,0
+FLXR.US,D,20240731,000000,38.98,39.08,38.95,39.0573,15684,0
+FLXR.US,D,20240801,000000,38.93,38.97,38.92,38.9568,20936,0
+FLXR.US,D,20240802,000000,39.16,39.26,39.16,39.1963,29544,0
+FLXR.US,D,20240805,000000,39.25,39.4,39.18,39.2292,35899,0
+FLXR.US,D,20240806,000000,39.13,39.14,39.055,39.0975,19021,0
+FLXR.US,D,20240807,000000,39.09,39.09,38.99,39.0202,23681,0
+FLXR.US,D,20240808,000000,38.95,39.04,38.93,39.0209,30508,0
+FLXR.US,D,20240809,000000,39.08,39.08,39.015,39.0213,13975,0
+FLXR.US,D,20240812,000000,39.035,39.14,39.035,39.1013,18685,0
+FLXR.US,D,20240813,000000,39.135,39.1842,39.1305,39.17,6585,0
+FLXR.US,D,20240814,000000,39.22,39.28,39.19,39.2755,34665,0
+FLXR.US,D,20240815,000000,39.13,39.21,39.1,39.2099,44819,0
+FLXR.US,D,20240816,000000,39.17,39.2,39.1359,39.183,12984,0
+FLXR.US,D,20240819,000000,39.24,39.29,39.225,39.27,24314,0
+FLXR.US,D,20240820,000000,39.27,39.31,39.2481,39.3048,8471,0
+FLXR.US,D,20240821,000000,39.39,39.45,39.37,39.4224,18569,0
+FLXR.US,D,20240822,000000,39.41,39.5,39.3101,39.3501,22222,0
+FLXR.US,D,20240823,000000,39.3511,39.5,39.3511,39.4615,16260,0
+FLXR.US,D,20240826,000000,39.52,39.54,39.46,39.48,21863,0
+FLXR.US,D,20240827,000000,39.489,39.54,39.4201,39.54,10636,0
+FLXR.US,D,20240828,000000,39.56,39.5684,39.5,39.55,23708,0
+FLXR.US,D,20240829,000000,39.45,39.53,39.45,39.51,15254,0
+FLXR.US,D,20240830,000000,39.55,39.56,39.5165,39.54,15939,0
+FLXR.US,D,20240903,000000,39.38,39.46,39.28,39.3136,54222,0
+FLXR.US,D,20240904,000000,39.35,39.43,39.325,39.4,42913,0
+FLXR.US,D,20240905,000000,39.46,39.55,39.35,39.55,47905,0
+FLXR.US,D,20240906,000000,39.56,39.66,39.525,39.66,59774,0
+FLXR.US,D,20240909,000000,39.57,39.65,39.57,39.6274,32453,0
+FLXR.US,D,20240910,000000,39.6,39.95,39.6,39.83,308526,0
+FLXR.US,D,20240911,000000,39.66,39.71,39.645,39.6903,24081,0
+FLXR.US,D,20240912,000000,39.635,39.7,39.635,39.6943,17063,0
+FLXR.US,D,20240913,000000,39.68,39.79,39.68,39.79,49934,0
+FLXR.US,D,20240916,000000,39.74,39.9,39.74,39.8499,71521,0
+FLXR.US,D,20240917,000000,39.83,39.83,39.7799,39.8225,212113,0
+FLXR.US,D,20240918,000000,39.83,39.9,39.75,39.79,89501,0
+FLXR.US,D,20240919,000000,39.77,39.89,39.76,39.82,58135,0
+FLXR.US,D,20240920,000000,39.77,40,39.7427,39.82,22951,0
+FLXR.US,D,20240923,000000,39.77,39.85,39.74,39.82,29923,0
+FLXR.US,D,20240924,000000,39.76,39.84,39.64,39.64,31417,0
+FLXR.US,D,20240925,000000,39.79,39.87,39.79,39.81,31942,0
+FLXR.US,D,20240926,000000,39.69,39.79,39.68,39.79,53759,0
+FLXR.US,D,20240927,000000,39.78,39.85,39.745,39.84,41866,0
+FLXR.US,D,20240930,000000,39.8179,39.85,39.7701,39.81,65817,0
+FLXR.US,D,20241001,000000,39.62,39.68,39.58,39.65,37817,0
+FLXR.US,D,20241002,000000,39.57,39.63,39.57,39.62,26518,0
+FLXR.US,D,20241003,000000,39.57,39.59,39.56,39.58,65528,0
+FLXR.US,D,20241004,000000,39.34,39.51,39.31,39.34,44523,0
+FLXR.US,D,20241007,000000,39.18,39.4,39.18,39.24,423268,0
+FLXR.US,D,20241008,000000,39.18,39.25,39.16,39.24,35329,0
+FLXR.US,D,20241009,000000,39.24,39.24,39.173,39.21,42461,0
+FLXR.US,D,20241010,000000,39.19,39.21,39.1319,39.21,22968,0
+FLXR.US,D,20241011,000000,39.2,39.4,39.19,39.27,130528,0
+FLXR.US,D,20241014,000000,39.32,39.32,39.136,39.22,19156,0
+FLXR.US,D,20241015,000000,39.26,39.26,39.2035,39.26,62421,0
+FLXR.US,D,20241016,000000,39.27,39.44,39.2633,39.33,99887,0
+FLXR.US,D,20241017,000000,39.4,39.4,39.2342,39.28,49561,0
+FLXR.US,D,20241018,000000,39.28,39.3,39.26,39.3,51240,0
+FLXR.US,D,20241021,000000,39.2,39.2,39.12,39.15,39692,0
+FLXR.US,D,20241022,000000,39.14,39.1437,39.08,39.11,49738,0
+FLXR.US,D,20241023,000000,39.01,39.05,38.97,39.03,190498,0
+FLXR.US,D,20241024,000000,39.03,39.0999,39.0043,39.07,42022,0
+FLXR.US,D,20241025,000000,39.13,39.13,39.013,39.03,49343,0
+FLXR.US,D,20241028,000000,38.99,39.0499,38.9431,39.01,48124,0
+FLXR.US,D,20241029,000000,38.91,39.04,38.909,39.04,90982,0
+FLXR.US,D,20241030,000000,39.05,39.05,38.969,38.985,180224,0
+FLXR.US,D,20241031,000000,38.94,38.99,38.85,38.9023,150306,0
+FLXR.US,D,20241101,000000,38.8,38.8,38.67,38.68,47887,0
+FLXR.US,D,20241104,000000,38.81,38.82,38.71,38.76,70091,0
+FLXR.US,D,20241105,000000,38.76,38.8,38.6601,38.8,108962,0
+FLXR.US,D,20241106,000000,38.8,38.8,38.66,38.72,109489,0
+FLXR.US,D,20241107,000000,38.76,38.93,38.74,38.91,64241,0
+FLXR.US,D,20241108,000000,38.92,38.9465,38.82,38.88,73110,0
+FLXR.US,D,20241111,000000,38.7903,38.99,38.75,38.83,153778,0
+FLXR.US,D,20241112,000000,38.82,38.86,38.71,38.76,46878,0
+FLXR.US,D,20241113,000000,38.83,38.85,38.71,38.78,167756,0
+FLXR.US,D,20241114,000000,38.78,38.82,38.7,38.73,57799,0
+FLXR.US,D,20241115,000000,38.65,38.9,38.6,38.75,116698,0
+FLXR.US,D,20241118,000000,38.7243,38.7899,38.69,38.78,106618,0
+FLXR.US,D,20241119,000000,38.84,38.88,38.7801,38.82,88284,0
+FLXR.US,D,20241120,000000,38.79,38.88,38.755,38.83,73071,0
+FLXR.US,D,20241121,000000,38.82,38.8399,38.75,38.83,86347,0
+FLXR.US,D,20241122,000000,38.81,38.84,38.77,38.81,65009,0
+FLXR.US,D,20241125,000000,38.9224,39,38.8849,38.9649,86826,0
+FLXR.US,D,20241126,000000,38.96,39.03,38.8774,38.937,49013,0
+FLXR.US,D,20241127,000000,39,39.09,39,39.07,200091,0
+FLXR.US,D,20241129,000000,39.1,39.13,39.07,39.12,56033,0
+FLXR.US,D,20241202,000000,38.99,39,38.8499,38.98,117013,0
+FLXR.US,D,20241203,000000,38.96,38.99,38.9201,38.95,107832,0
+FLXR.US,D,20241204,000000,38.9,39.02,38.88,39.02,82769,0
+FLXR.US,D,20241205,000000,38.9196,39.01,38.9196,38.985,86014,0
+FLXR.US,D,20241206,000000,39.0799,39.1,39.03,39.0925,51768,0
+FLXR.US,D,20241209,000000,39.08,39.1,39.05,39.0765,88189,0
+FLXR.US,D,20241210,000000,39.04,39.07,39.0137,39.03,87477,0
+FLXR.US,D,20241211,000000,39.08,39.18,39.009,39.05,119181,0
+FLXR.US,D,20241212,000000,38.96,39.01,38.9101,38.9704,166397,0
+FLXR.US,D,20241213,000000,38.92,38.97,38.85,38.88,129651,0
+FLXR.US,D,20241216,000000,38.91,38.91,38.79,38.89,87062,0
+FLXR.US,D,20241217,000000,38.86,38.98,38.77,38.89,121687,0
+FLXR.US,D,20241218,000000,38.77,38.81,38.46,38.5,91258,0
+FLXR.US,D,20241219,000000,38.481,38.56,38.41,38.54,63983,0
+FLXR.US,D,20241220,000000,38.6288,38.66,38.5024,38.62,91821,0
+FLXR.US,D,20241223,000000,38.59,38.62,38.45,38.5453,316896,0
+FLXR.US,D,20241224,000000,38.54,38.61,38.5,38.5447,50133,0
+FLXR.US,D,20241226,000000,38.55,38.63,38.42,38.62,52591,0
+FLXR.US,D,20241227,000000,38.565,38.62,38.51,38.5939,59306,0
+FLXR.US,D,20241230,000000,38.69,38.7136,38.6434,38.7,106839,0
+FLXR.US,D,20241231,000000,38.6758,38.7199,38.5901,38.68,132646,0
+FLXR.US,D,20250102,000000,38.6903,38.73,38.5891,38.69,171019,0
+FLXR.US,D,20250103,000000,38.69,38.7,38.58,38.65,29358,0
+FLXR.US,D,20250106,000000,38.65,38.6985,38.563,38.69,82677,0
+FLXR.US,D,20250107,000000,38.68,38.73,38.5837,38.65,310903,0
+FLXR.US,D,20250108,000000,38.62,38.8,38.55,38.69,152892,0
+FLXR.US,D,20250110,000000,38.59,38.62,38.42,38.49,239402,0
+FLXR.US,D,20250113,000000,38.44,38.49,38.402,38.48,460104,0
+FLXR.US,D,20250114,000000,38.49,38.6,38.45,38.5,165030,0
+FLXR.US,D,20250115,000000,38.72,38.73,38.55,38.7,65747,0
+FLXR.US,D,20250116,000000,38.68,38.89,38.67,38.83,401154,0
+FLXR.US,D,20250117,000000,38.79,38.8204,38.7201,38.8204,78532,0
+FLXR.US,D,20250121,000000,38.73,38.84,38.69,38.83,104922,0
+FLXR.US,D,20250122,000000,38.86,38.93,38.76,38.8401,211190,0
+FLXR.US,D,20250123,000000,38.74,38.8442,38.74,38.8442,158889,0
+FLXR.US,D,20250124,000000,38.79,38.88,38.77,38.86,139670,0
+FLXR.US,D,20250127,000000,38.91,39.01,38.86,38.99,154824,0
+FLXR.US,D,20250128,000000,38.92,39.01,38.918,39,120157,0
+FLXR.US,D,20250129,000000,39,39.01,38.9,38.99,181013,0
+FLXR.US,D,20250130,000000,39.02,39.04,38.95,39.03,117336,0
+FLXR.US,D,20250131,000000,39.01,39.06,38.9617,39.02,228456,0
+FLXR.US,D,20250203,000000,38.75,38.81,38.67,38.76,179297,0
+FLXR.US,D,20250204,000000,38.74,38.82,38.7,38.75,542052,0
+FLXR.US,D,20250205,000000,38.74,38.93,38.74,38.89,102106,0
+FLXR.US,D,20250206,000000,38.86,38.8999,38.8,38.85,290377,0
+FLXR.US,D,20250207,000000,38.8,38.85,38.69,38.77,599691,0
+FLXR.US,D,20250210,000000,38.81,38.83,38.76,38.78,155825,0
+FLXR.US,D,20250211,000000,38.72,38.74,38.68,38.7,106937,0
+FLXR.US,D,20250212,000000,38.6,38.69,38.53,38.62,130242,0
+FLXR.US,D,20250213,000000,38.66,38.77,38.65,38.77,156626,0
+FLXR.US,D,20250214,000000,38.85,38.88,38.8108,38.82,94729,0
+FLXR.US,D,20250218,000000,38.7771,38.82,38.74,38.78,104885,0
+FLXR.US,D,20250219,000000,38.72,38.84,38.72,38.8,89220,0
+FLXR.US,D,20250220,000000,38.865,38.91,38.85,38.88,95833,0
+FLXR.US,D,20250221,000000,38.9,39.02,38.9,38.97,142961,0
+FLXR.US,D,20250224,000000,38.935,39.0267,38.9,39.01,138024,0
+FLXR.US,D,20250225,000000,39.0967,39.1,39.05,39.09,125220,0
+FLXR.US,D,20250226,000000,39.1,39.15,39.05,39.14,255108,0
+FLXR.US,D,20250227,000000,39.1344,39.19,39.09,39.18,107510,0
+FLXR.US,D,20250228,000000,39.19,39.26,39.14,39.26,150641,0
+FLXR.US,D,20250303,000000,39.01,39.12,39.01,39.11,339567,0
+FLXR.US,D,20250304,000000,39.15,39.1799,39,39.08,227093,0
+FLXR.US,D,20250305,000000,39.12,39.1592,39.03,39.04,177311,0
+FLXR.US,D,20250306,000000,39.04,39.09,38.9931,39.07,202841,0
+FLXR.US,D,20250307,000000,39.14,39.15,38.95,39.05,219715,0
+FLXR.US,D,20250310,000000,39.07,39.16,39.06,39.08,415537,0
+FLXR.US,D,20250311,000000,39.08,39.13,38.979,39.05,166091,0
+FLXR.US,D,20250312,000000,39.05,39.09,38.97,39,152532,0
+FLXR.US,D,20250313,000000,39.01,39.0699,38.9476,39.05,114394,0
+FLXR.US,D,20250314,000000,39.03,39.05,38.97,38.99,86283,0
+FLXR.US,D,20250317,000000,38.9798,39.04,38.96,39.01,193422,0
+FLXR.US,D,20250318,000000,38.96,39.03,38.94,39.02,207689,0
+FLXR.US,D,20250319,000000,38.96,39.1,38.92,39.09,212025,0
+FLXR.US,D,20250320,000000,39.1,39.15,39.0201,39.09,295943,0
+FLXR.US,D,20250321,000000,39.15,39.1786,39.1008,39.13,207943,0
+FLXR.US,D,20250324,000000,39.1,39.1192,39.01,39.07,207360,0
+FLXR.US,D,20250325,000000,39.02,39.1,39.01,39.07,172518,0
+FLXR.US,D,20250326,000000,39.002,39.06,39.002,39.04,232418,0
+FLXR.US,D,20250327,000000,39.0399,39.06,39.02,39.05,267819,0
+FLXR.US,D,20250328,000000,39.11,39.15,39.07,39.14,114209,0
+FLXR.US,D,20250331,000000,39.2299,39.2299,39.112,39.17,332683,0
+FLXR.US,D,20250401,000000,39.03,39.07,38.97,39.06,188628,0
+FLXR.US,D,20250402,000000,39.06,39.08,38.96,39.01,217602,0
+FLXR.US,D,20250403,000000,39.04,39.2,39.04,39.144,218894,0
+FLXR.US,D,20250404,000000,39.1791,39.2199,39.055,39.11,265782,0
+FLXR.US,D,20250407,000000,39,39.01,38.72,38.72,365338,0
+FLXR.US,D,20250408,000000,38.82,38.85,38.7,38.73,162404,0
+FLXR.US,D,20250409,000000,38.59,38.84,38.4,38.84,211759,0
+FLXR.US,D,20250410,000000,38.6214,38.7982,38.58,38.66,226525,0
+FLXR.US,D,20250411,000000,38.54,38.6,38.405,38.57,821386,0
+FLXR.US,D,20250414,000000,38.625,38.75,38.57,38.7,109518,0
+FLXR.US,D,20250415,000000,38.7,38.79,38.69,38.73,139598,0
+FLXR.US,D,20250416,000000,38.74,38.79,38.62,38.78,371003,0
+FLXR.US,D,20250417,000000,38.835,38.85,38.72,38.8,181942,0
+FLXR.US,D,20250421,000000,38.78,38.88,38.75,38.75,259637,0
+FLXR.US,D,20250422,000000,38.775,38.8,38.75,38.78,143188,0
+FLXR.US,D,20250423,000000,38.94,38.98,38.8,38.85,255173,0
+FLXR.US,D,20250424,000000,38.92,39.01,38.875,38.97,1044459,0
+FLXR.US,D,20250425,000000,39.0196,39.15,38.93,39.06,225618,0
+FLXR.US,D,20250428,000000,39.015,39.15,39.0135,39.14,161744,0
+FLXR.US,D,20250429,000000,39.11,39.2,39.1,39.18,407871,0
+FLXR.US,D,20250430,000000,39.18,39.24,39.13,39.23,1199199,0
+FLXR.US,D,20250501,000000,39.11,39.11,38.97,38.98,479780,0
+FLXR.US,D,20250502,000000,39.01,39.01,38.88,38.935,162045,0
+FLXR.US,D,20250505,000000,38.92,38.94,38.81,38.89,190158,0
+FLXR.US,D,20250506,000000,38.91,38.96,38.87,38.95,160977,0
+FLXR.US,D,20250507,000000,38.96,39.05,38.91,39.01,483646,0
+FLXR.US,D,20250508,000000,39,39.01,38.91,38.93,222579,0
+FLXR.US,D,20250509,000000,38.97,39,38.9009,38.93,427302,0
+FLXR.US,D,20250512,000000,38.89,38.9594,38.84,38.91,294363,0
+FLXR.US,D,20250513,000000,38.95,38.9628,38.9,38.92,315133,0
+FLXR.US,D,20250514,000000,38.93,38.95,38.84,38.87,229769,0
+FLXR.US,D,20250515,000000,38.93,39.01,38.86,38.97,657192,0
+FLXR.US,D,20250516,000000,39.07,39.08,39,39.01,528224,0
+FLXR.US,D,20250519,000000,38.92,39.1,38.91,39.05,328730,0
+FLXR.US,D,20250520,000000,39.02,39.0597,39,39.04,225410,0
+FLXR.US,D,20250521,000000,38.99,39.04,38.925,38.96,242848,0
+FLXR.US,D,20250522,000000,38.97,39.02,38.93,39,391650,0
+FLXR.US,D,20250523,000000,39.03,39.08,39,39.01,428276,0
+FLXR.US,D,20250527,000000,39.1,39.14,39.05,39.12,202628,0
+FLXR.US,D,20250528,000000,39.12,39.13,39.0657,39.1,1598155,0
+FLXR.US,D,20250529,000000,39.16,39.2,39.11,39.18,235799,0
+FLXR.US,D,20250530,000000,39.19,39.22,39.16,39.22,119985,0
+FLXR.US,D,20250602,000000,39.05,39.09,39.02,39.04,197435,0
+FLXR.US,D,20250603,000000,39.04,39.08,39,39.04,393516,0
+FLXR.US,D,20250604,000000,39.11,39.15,39.05,39.13,231559,0
+FLXR.US,D,20250605,000000,39.12,39.25,39.06,39.12,269362,0
+FLXR.US,D,20250606,000000,39.04,39.09,38.9852,39,179119,0
+FLXR.US,D,20250609,000000,38.95,39.0499,38.95,39.03,369220,0
+FLXR.US,D,20250610,000000,39.06,39.08,39.01,39.04,303468,0
+FLXR.US,D,20250611,000000,39.1,39.12,39.0552,39.11,390147,0
+FLXR.US,D,20250612,000000,39.21,39.21,39.16,39.2,209728,0
+FLXR.US,D,20250613,000000,39.18,39.19,39.105,39.15,270404,0
+FLXR.US,D,20250616,000000,39.16,39.18,39.1235,39.13,248745,0
+FLXR.US,D,20250617,000000,39.2,39.2,39.11,39.16,357379,0
+FLXR.US,D,20250618,000000,39.16,39.22,39.15,39.19,198563,0
+FLXR.US,D,20250620,000000,39.19,39.24,39.17,39.22,235340,0
+FLXR.US,D,20250623,000000,39.31,39.35,39.24,39.31,299924,0
+FLXR.US,D,20250624,000000,39.31,39.4,39.3,39.38,264984,0
+FLXR.US,D,20250625,000000,39.42,39.43,39.36,39.42,398967,0
+FLXR.US,D,20250626,000000,39.49,39.54,39.42,39.51,309956,0
+FLXR.US,D,20250627,000000,39.5,39.53,39.44,39.48,174679,0
+FLXR.US,D,20250630,000000,39.53,39.53,39.4048,39.45,416506,0
+FLXR.US,D,20250701,000000,39.38,39.42,39.33,39.36,562772,0
+FLXR.US,D,20250702,000000,39.38,39.4,39.3299,39.37,327528,0
+FLXR.US,D,20250703,000000,39.36,39.41,39.3119,39.34,410996,0
+FLXR.US,D,20250707,000000,39.3,39.34,39.2792,39.32,208480,0
+FLXR.US,D,20250708,000000,39.255,39.31,39.2466,39.3,338250,0
+FLXR.US,D,20250709,000000,39.3,39.36,39.3,39.36,362662,0
+FLXR.US,D,20250710,000000,39.35,39.39,39.29,39.3,239897,0
+FLXR.US,D,20250711,000000,39.31,39.34,39.27,39.29,204495,0
+FLXR.US,D,20250714,000000,39.28,39.35,39.28,39.32,188276,0
+FLXR.US,D,20250715,000000,39.38,39.38,39.25,39.25,309018,0
+FLXR.US,D,20250716,000000,39.32,39.33,39.25,39.32,244822,0
+FLXR.US,D,20250717,000000,39.3,39.37,39.29,39.3,360414,0
+FLXR.US,D,20250718,000000,39.39,39.4,39.34,39.34,224863,0
+FLXR.US,D,20250721,000000,39.41,39.44,39.39,39.4,202720,0
+FLXR.US,D,20250722,000000,39.45,39.47,39.42,39.44,217757,0
+FLXR.US,D,20250723,000000,39.44,39.48,39.41,39.41,312596,0
+FLXR.US,D,20250724,000000,39.41,39.42,39.355,39.4,254363,0
+FLXR.US,D,20250725,000000,39.401,39.44,39.37,39.41,238001,0
+FLXR.US,D,20250728,000000,39.41,39.43,39.39,39.4,148884,0
+FLXR.US,D,20250729,000000,39.41,39.52,39.41,39.51,656562,0
+FLXR.US,D,20250730,000000,39.45,39.5299,39.35,39.42,586296,0
+FLXR.US,D,20250731,000000,39.47,39.5099,39.44,39.46,190965,0
+FLXR.US,D,20250801,000000,39.37,39.47,39.37,39.44,468581,0
+FLXR.US,D,20250804,000000,39.52,39.54,39.46,39.51,469482,0
+FLXR.US,D,20250805,000000,39.53,39.57,39.49,39.51,407154,0
+FLXR.US,D,20250806,000000,39.52,39.56,39.49,39.55,643064,0
+FLXR.US,D,20250807,000000,39.55,39.58,39.5154,39.55,363768,0
+FLXR.US,D,20250808,000000,39.67,39.68,39.61,39.63,328276,0
+FLXR.US,D,20250811,000000,39.57,39.57,39.49,39.5,329016,0
+FLXR.US,D,20250812,000000,39.49,39.52,39.45,39.49,1172020,0
+FLXR.US,D,20250813,000000,39.5638,39.61,39.5638,39.6,512439,0
+FLXR.US,D,20250814,000000,39.58,39.6,39.51,39.52,345027,0
+FLXR.US,D,20250815,000000,39.52,39.57,39.49,39.53,165704,0
+FLXR.US,D,20250818,000000,39.59,39.59,39.519,39.54,336728,0
+FLXR.US,D,20250819,000000,39.55,39.58,39.54,39.55,356812,0
+FLXR.US,D,20250820,000000,39.545,39.5897,39.51,39.56,313184,0
+FLXR.US,D,20250821,000000,39.5372,39.56,39.5,39.54,495659,0
+FLXR.US,D,20250822,000000,39.58,39.66,39.55,39.62,306685,0
+FLXR.US,D,20250825,000000,39.65,39.67,39.625,39.66,344856,0
+FLXR.US,D,20250826,000000,39.66,39.73,39.63,39.7,284977,0
+FLXR.US,D,20250827,000000,39.7,39.7599,39.6999,39.74,268779,0
+FLXR.US,D,20250828,000000,39.75,39.7799,39.73,39.75,256602,0
+FLXR.US,D,20250829,000000,39.75,39.7772,39.73,39.73,533552,0
+FLXR.US,D,20250902,000000,39.57,39.5991,39.53,39.58,252966,0
+FLXR.US,D,20250903,000000,39.62,39.68,39.5915,39.65,284127,0
+FLXR.US,D,20250904,000000,39.69,39.72,39.65,39.72,320042,0
+FLXR.US,D,20250905,000000,39.8047,39.84,39.78,39.8,331766,0
+FLXR.US,D,20250908,000000,39.85,39.88,39.805,39.87,235256,0
+FLXR.US,D,20250909,000000,39.85,39.88,39.78,39.78,319587,0
+FLXR.US,D,20250910,000000,39.85,39.88,39.81,39.81,424641,0
+FLXR.US,D,20250911,000000,39.8561,39.8776,39.8336,39.87,468731,0
+FLXR.US,D,20250912,000000,39.86,39.9,39.82,39.85,346218,0
+FLXR.US,D,20250915,000000,39.88,39.9,39.84,39.89,255117,0
+FLXR.US,D,20250916,000000,39.9,39.92,39.87,39.9,421562,0
+FLXR.US,D,20250917,000000,39.87,39.95,39.82,39.82,257203,0
+FLXR.US,D,20250918,000000,39.84,39.86,39.8045,39.85,304273,0
+FLXR.US,D,20250919,000000,39.87,39.91,39.826,39.84,492849,0
+FLXR.US,D,20250922,000000,39.84,39.865,39.8097,39.82,270058,0
+FLXR.US,D,20250923,000000,39.83,39.8898,39.81,39.81,580411,0
+FLXR.US,D,20250924,000000,39.845,39.88,39.8,39.8,426329,0
+FLXR.US,D,20250925,000000,39.78,39.8,39.7452,39.75,716753,0
+FLXR.US,D,20250926,000000,39.77,39.79,39.74,39.78,319879,0
+FLXR.US,D,20250929,000000,39.81,39.84,39.78,39.84,308604,0
+FLXR.US,D,20250930,000000,39.83,39.8682,39.8,39.8,582272,0
+FLXR.US,D,20251001,000000,39.6873,39.73,39.67,39.72,413098,0
+FLXR.US,D,20251002,000000,39.74,39.78,39.69,39.69,287123,0
+FLXR.US,D,20251003,000000,39.76,39.77,39.68,39.7,848781,0
+FLXR.US,D,20251006,000000,39.68,39.76,39.67,39.67,212800,0
+FLXR.US,D,20251007,000000,39.7199,39.7399,39.68,39.68,242872,0
+FLXR.US,D,20251008,000000,39.725,39.7587,39.7042,39.73,1205168,0
+FLXR.US,D,20251009,000000,39.71,39.73,39.67,39.71,241783,0
+FLXR.US,D,20251010,000000,39.69,39.75,39.68,39.74,304734,0
+FLXR.US,D,20251013,000000,39.73,39.8092,39.695,39.76,178614,0
+FLXR.US,D,20251014,000000,39.75,39.8393,39.747,39.8,183589,0
+FLXR.US,D,20251015,000000,39.84,39.8551,39.7909,39.8,796993,0
+FLXR.US,D,20251016,000000,39.8,39.91,39.79,39.86,322841,0
+FLXR.US,D,20251017,000000,39.88,39.95,39.85,39.85,293926,0
+FLXR.US,D,20251020,000000,39.8906,39.92,39.86,39.87,316443,0
+FLXR.US,D,20251021,000000,39.93,39.93,39.85,39.85,323857,0
+FLXR.US,D,20251022,000000,39.875,39.9059,39.84,39.84,285453,0
+FLXR.US,D,20251023,000000,39.88,39.9,39.86,39.89,446730,0
+FLXR.US,D,20251024,000000,39.87,39.92,39.86,39.91,594571,0
+FLXR.US,D,20251027,000000,39.91,39.94,39.85,39.85,327427,0
+FLXR.US,D,20251028,000000,39.9,39.95,39.88,39.93,358467,0
+FLXR.US,D,20251029,000000,39.946,39.97,39.85,39.86,504197,0
+FLXR.US,D,20251030,000000,39.78,39.8591,39.77,39.77,496697,0
+FLXR.US,D,20251031,000000,39.86,39.86,39.814,39.85,255298,0
+FLXR.US,D,20251103,000000,39.63,39.639,39.57,39.57,271729,0
+FLXR.US,D,20251104,000000,39.65,39.6799,39.5901,39.63,808298,0
+FLXR.US,D,20251105,000000,39.66,39.68,39.53,39.53,389812,0
+FLXR.US,D,20251106,000000,39.65,39.69,39.52,39.663,385241,0
+FLXR.US,D,20251107,000000,39.67,39.6974,39.62,39.62,223295,0
+FLXR.US,D,20251110,000000,39.68,39.7,39.66,39.69,210745,0
+FLXR.US,D,20251111,000000,39.7096,39.75,39.67,39.735,300579,0
+FLXR.US,D,20251112,000000,39.72,39.76,39.675,39.68,372540,0
+FLXR.US,D,20251113,000000,39.69,39.7,39.62,39.62,525905,0
+FLXR.US,D,20251114,000000,39.62,39.68,39.61,39.65,275654,0
+FLXR.US,D,20251117,000000,39.67,39.6899,39.62,39.62,269514,0
+FLXR.US,D,20251118,000000,39.65,39.69,39.65,39.67,274247,0
+FLXR.US,D,20251119,000000,39.69,39.73,39.66,39.7,645164,0
+FLXR.US,D,20251120,000000,39.6665,39.7384,39.65,39.65,268574,0
+FLXR.US,D,20251121,000000,39.73,39.7628,39.7,39.75,266512,0
+FLXR.US,D,20251124,000000,39.7749,39.82,39.7749,39.82,326480,0
+FLXR.US,D,20251125,000000,39.8114,39.86,39.75,39.83,283356,0
+FLXR.US,D,20251126,000000,39.8497,39.87,39.7918,39.865,349582,0
+FLXR.US,D,20251128,000000,39.835,39.8799,39.828,39.84,147086,0
+FLXR.US,D,20251201,000000,39.6,39.9,39.55,39.59,436800,0
+FLXR.US,D,20251202,000000,39.5852,39.63,39.58,39.6,597433,0
+FLXR.US,D,20251203,000000,39.67,39.68,39.64,39.67,348213,0
+FLXR.US,D,20251204,000000,39.64,39.66,39.6,39.6,486465,0
+FLXR.US,D,20251205,000000,39.63,39.68,39.6,39.62,471215,0
+FLXR.US,D,20251208,000000,39.62,39.69,39.55,39.58,310917,0
+FLXR.US,D,20251209,000000,39.62,39.63,39.53,39.53,323620,0
+FLXR.US,D,20251210,000000,39.53,39.64,39.53,39.64,247998,0
+FLXR.US,D,20251211,000000,39.69,39.7,39.63,39.63,381739,0
+FLXR.US,D,20251212,000000,39.615,39.63,39.6,39.605,329015,0
+FLXR.US,D,20251215,000000,39.65,39.67,39.62,39.62,272242,0
+FLXR.US,D,20251216,000000,39.62,39.68,39.61,39.68,206564,0
+FLXR.US,D,20251217,000000,39.5,39.51,39.43,39.47,423328,0
+FLXR.US,D,20251218,000000,39.51,39.56,39.48,39.52,1848912,0
+FLXR.US,D,20251219,000000,39.54,39.55,39.49,39.49,468219,0
+FLXR.US,D,20251222,000000,39.49,39.53,39.44,39.5,257304,0
+FLXR.US,D,20251223,000000,39.48,39.52,39.4732,39.52,275855,0
+FLXR.US,D,20251224,000000,39.55,39.58,39.49,39.49,194268,0
+FLXR.US,D,20251226,000000,39.58,39.59,39.54,39.56,209842,0
+FLXR.US,D,20251229,000000,39.59,39.62,39.58,39.58,280640,0
+FLXR.US,D,20251230,000000,39.5959,39.63,39.59,39.59,276908,0
+FLXR.US,D,20251231,000000,39.5949,39.62,39.58,39.6,314260,0
+FLXR.US,D,20260102,000000,39.6399,39.6399,39.57,39.58,486506,0
+FLXR.US,D,20260105,000000,39.64,39.66,39.61,39.61,442213,0
+FLXR.US,D,20260106,000000,39.61,39.66,39.59,39.655,623839,0
+FLXR.US,D,20260107,000000,39.67,39.695,39.65,39.66,257628,0
+FLXR.US,D,20260108,000000,39.64,39.66,39.6035,39.64,262278,0
+FLXR.US,D,20260109,000000,39.69,39.74,39.66,39.7,587601,0
+FLXR.US,D,20260112,000000,39.65,39.74,39.623,39.71,454862,0
+FLXR.US,D,20260113,000000,39.72,39.73,39.68,39.7,253760,0
+FLXR.US,D,20260114,000000,39.74,39.74,39.69,39.72,209633,0
+FLXR.US,D,20260115,000000,39.73,39.77,39.68,39.68,272009,0
+FLXR.US,D,20260116,000000,39.7,39.72,39.68,39.68,398582,0
+FLXR.US,D,20260120,000000,39.6489,39.67,39.62,39.625,323164,0
+FLXR.US,D,20260121,000000,39.68,39.7,39.66,39.67,309256,0
+FLXR.US,D,20260122,000000,39.67,39.7,39.6612,39.7,293518,0
+FLXR.US,D,20260123,000000,39.69,39.74,39.69,39.72,333522,0
+FLXR.US,D,20260126,000000,39.75,39.78,39.74,39.74,324104,0
+FLXR.US,D,20260127,000000,39.75,39.79,39.74,39.775,548479,0
+FLXR.US,D,20260128,000000,39.78,39.79,39.72,39.74,359194,0
+FLXR.US,D,20260129,000000,39.735,39.7899,39.735,39.76,337647,0
+FLXR.US,D,20260130,000000,39.74,39.81,39.74,39.75,384680,0
+FLXR.US,D,20260202,000000,39.58,39.61,39.55,39.55,529388,0
+FLXR.US,D,20260203,000000,39.555,39.58,39.54,39.55,415263,0
+FLXR.US,D,20260204,000000,39.56,39.6,39.53,39.53,687362,0
+FLXR.US,D,20260205,000000,39.5793,39.62,39.54,39.6,455220,0
+FLXR.US,D,20260206,000000,39.62,39.63,39.605,39.63,315197,0
+FLXR.US,D,20260209,000000,39.63,39.6394,39.57,39.6,280951,0
+FLXR.US,D,20260210,000000,39.655,39.68,39.62,39.62,365346,0
+FLXR.US,D,20260211,000000,39.62,39.66,39.59,39.64,679498,0
+FLXR.US,D,20260212,000000,39.6101,39.6996,39.6101,39.66,429816,0
+FLXR.US,D,20260213,000000,39.77,39.78,39.7111,39.77,311068,0
+FLXR.US,D,20260217,000000,39.77,39.79,39.74,39.765,372525,0
+FLXR.US,D,20260218,000000,39.69,39.77,39.69,39.75,417456,0
diff --git a/daily/us/nyse stocks/1/flyd.us.txt b/daily/us/nyse stocks/1/flyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7c8ae6c1120b59b4f333eb51566b6c55bab0a29
--- /dev/null
+++ b/daily/us/nyse stocks/1/flyd.us.txt	
@@ -0,0 +1,904 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLYD.US,D,20220623,000000,254,275,254,259.941,115.7,0
+FLYD.US,D,20220624,000000,247.5,247.5,207.4,207.4,52.1,0
+FLYD.US,D,20220627,000000,215.1,215.6,214.19,214.19,56.9,0
+FLYD.US,D,20220628,000000,206.4,223.1,206.4,223.1,101.4,0
+FLYD.US,D,20220629,000000,253.2,254.5,247.1,247.633,851.9,0
+FLYD.US,D,20220630,000000,264,280,260,268.422,218.5,0
+FLYD.US,D,20220701,000000,270.5,270.5,248.348,248.348,373.2,0
+FLYD.US,D,20220705,000000,268.5,274.962,226.38,227.998,523.1,0
+FLYD.US,D,20220706,000000,228.8,251.6,228.3,247.549,3309.6,0
+FLYD.US,D,20220707,000000,237.8,238.1,224.3,224.773,376.3,0
+FLYD.US,D,20220708,000000,233.1,236.2,226.2,235.122,775.6,0
+FLYD.US,D,20220711,000000,242.1,261.75,242.1,259.195,1443.8,0
+FLYD.US,D,20220712,000000,250.3,250.3,228.9,235.8,2348.1,0
+FLYD.US,D,20220713,000000,256.7,262.5,239.744,239.744,938.7,0
+FLYD.US,D,20220714,000000,254.978,256.9,243.7,255.998,932.2,0
+FLYD.US,D,20220715,000000,238.4,253.3,230.638,230.638,713.2,0
+FLYD.US,D,20220718,000000,211.6,216.24,197.2,215.128,1569.5,0
+FLYD.US,D,20220719,000000,206.4,206.4,186.8,187.33,3937,0
+FLYD.US,D,20220720,000000,186.7,186.7,166.8,168.79,3325.8,0
+FLYD.US,D,20220721,000000,180.6,188.6,179.2,179.2,2667.2,0
+FLYD.US,D,20220722,000000,178.1,193.91,173.7,192.879,3080.3,0
+FLYD.US,D,20220725,000000,202.3,202.9,189.5,190.771,1424.7,0
+FLYD.US,D,20220726,000000,201.4,209,200,208.741,2394.3,0
+FLYD.US,D,20220727,000000,193.7,197.3,180.899,182.557,2507.7,0
+FLYD.US,D,20220728,000000,177.9,192.9,175.298,175.298,1421.7,0
+FLYD.US,D,20220729,000000,183,184.5,169.3,170.504,1296.8,0
+FLYD.US,D,20220801,000000,178.6,183.1,168.4,168.6,1747.1,0
+FLYD.US,D,20220802,000000,164.4,164.6,149.9,155.1,2990.7,0
+FLYD.US,D,20220803,000000,153.4,153.9,140.995,141.424,3323,0
+FLYD.US,D,20220804,000000,139.4,144.2,136.9,139.185,2368,0
+FLYD.US,D,20220805,000000,143.4,143.4,136.8,140.128,1441.8,0
+FLYD.US,D,20220808,000000,133.7,135.7,125.8,135.523,1833.2,0
+FLYD.US,D,20220809,000000,139.9,147.779,139.9,144.836,658.3,0
+FLYD.US,D,20220810,000000,130.9,132.9,125.2,127.361,1135.9,0
+FLYD.US,D,20220811,000000,115.5,122.846,112.9,122.846,529.7,0
+FLYD.US,D,20220812,000000,119.2,119.2,114.899,114.9,434.2,0
+FLYD.US,D,20220815,000000,113.089,113.089,110.884,112.752,151.5,0
+FLYD.US,D,20220816,000000,113.4,116.59,107.699,109.424,589.5,0
+FLYD.US,D,20220817,000000,116.864,121.71,116.45,119.843,441.6,0
+FLYD.US,D,20220818,000000,123.402,123.402,120.69,121.184,262.8,0
+FLYD.US,D,20220819,000000,131.96,135.784,131.96,134.045,499.9,0
+FLYD.US,D,20220822,000000,147.01,148.512,142,148.373,819.2,0
+FLYD.US,D,20220823,000000,146.59,146.59,144.911,144.911,62.3,0
+FLYD.US,D,20220824,000000,139.616,139.616,133.4,135.826,383.4,0
+FLYD.US,D,20220825,000000,124.282,129.3,124.19,126.878,395.6,0
+FLYD.US,D,20220826,000000,127.099,141.398,127.099,141.398,1888.4,0
+FLYD.US,D,20220829,000000,144,144.8,139.8,143.509,352.9,0
+FLYD.US,D,20220830,000000,137.9,152.2,137.9,149.119,295.3,0
+FLYD.US,D,20220831,000000,144.4,152.2,144.399,152.2,215.3,0
+FLYD.US,D,20220901,000000,160.4,167.1,154.884,154.884,374,0
+FLYD.US,D,20220902,000000,149.7,156.1,146.2,155.13,454.9,0
+FLYD.US,D,20220906,000000,163.55,163.55,156.258,156.258,243.6,0
+FLYD.US,D,20220907,000000,149.333,149.333,139.536,139.536,214,0
+FLYD.US,D,20220908,000000,141.5,141.5,133.571,133.571,431,0
+FLYD.US,D,20220909,000000,127.9,128.19,120,121.6,2753.4,0
+FLYD.US,D,20220912,000000,115.701,117.9,115.7,116.15,431.2,0
+FLYD.US,D,20220913,000000,130.5,130.5,124.6,128.5,3081.7,0
+FLYD.US,D,20220914,000000,133.1,136.7,120.801,120.801,596.9,0
+FLYD.US,D,20220915,000000,119.9,119.9,109.5,118.5,1588,0
+FLYD.US,D,20220916,000000,130.7,133.5,128.899,130.561,1830.1,0
+FLYD.US,D,20220919,000000,127.8,129,125.1,126.195,502.6,0
+FLYD.US,D,20220920,000000,124.937,131.5,122.2,129.362,721,0
+FLYD.US,D,20220921,000000,138.3,145.721,130.2,145.721,2928,0
+FLYD.US,D,20220922,000000,150,167.897,149.9,165.927,2009.9,0
+FLYD.US,D,20220923,000000,177.8,188.3,177.8,182.2,1555.5,0
+FLYD.US,D,20220926,000000,183.2,184.6,166.3,184.6,1258.1,0
+FLYD.US,D,20220927,000000,167,184.9,164.2,177.67,727.3,0
+FLYD.US,D,20220928,000000,176.599,176.6,156.231,157.758,969.1,0
+FLYD.US,D,20220929,000000,169.714,177.5,169.714,176.026,816.3,0
+FLYD.US,D,20220930,000000,185.596,194.497,177.56,194.497,577.3,0
+FLYD.US,D,20221003,000000,196.4,196.4,186,187.604,78.1,0
+FLYD.US,D,20221004,000000,164.7,165.8,145.636,145.636,1216.8,0
+FLYD.US,D,20221005,000000,151.7,156.2,144,146.638,1645.7,0
+FLYD.US,D,20221006,000000,141.9,153.378,141.9,148.8,460.2,0
+FLYD.US,D,20221007,000000,165.05,165.8,159.7,161.466,921.7,0
+FLYD.US,D,20221010,000000,166.8,177.942,166.8,170.878,215.8,0
+FLYD.US,D,20221011,000000,185.2,195,174.6,183.919,434.6,0
+FLYD.US,D,20221012,000000,176.2,182.9,165.401,167.58,1194.3,0
+FLYD.US,D,20221013,000000,184.6,185.4,160,163.94,1519.2,0
+FLYD.US,D,20221014,000000,159,170.699,155.6,170.672,1587.5,0
+FLYD.US,D,20221017,000000,157.4,158.6,151.33,153.825,453.3,0
+FLYD.US,D,20221018,000000,135.4,146,135.4,140.63,1670.6,0
+FLYD.US,D,20221019,000000,140.659,143.882,135.5,142.872,1304.6,0
+FLYD.US,D,20221020,000000,138.4,141.801,132.1,141.801,534.9,0
+FLYD.US,D,20221021,000000,135.4,137.7,128.6,129.381,976.4,0
+FLYD.US,D,20221024,000000,135.1,135.1,126.5,127.88,2664.5,0
+FLYD.US,D,20221025,000000,121.6,124.7,117.51,118.345,993.7,0
+FLYD.US,D,20221026,000000,121.7,121.7,110,119.899,644.9,0
+FLYD.US,D,20221027,000000,114.6,121.103,114.6,121.103,751.4,0
+FLYD.US,D,20221028,000000,120.3,123.9,114.218,114.218,747.1,0
+FLYD.US,D,20221031,000000,114.799,115.764,113.3,115.764,188.8,0
+FLYD.US,D,20221101,000000,105.5,111.6,104.7,111.6,1032.8,0
+FLYD.US,D,20221102,000000,114.4,126.6,112,126.285,1764.1,0
+FLYD.US,D,20221103,000000,132,134.51,123.235,127.8,542.1,0
+FLYD.US,D,20221104,000000,116.8,125.9,115,120.935,819.6,0
+FLYD.US,D,20221107,000000,126.4,126.4,120.9,121.64,124.8,0
+FLYD.US,D,20221108,000000,121,126.8,115.51,121.268,1038,0
+FLYD.US,D,20221109,000000,129.7,135.6,129.7,135.6,1719.8,0
+FLYD.US,D,20221110,000000,117.5,117.5,108.051,108.051,903.5,0
+FLYD.US,D,20221111,000000,103.9,103.9,96.7,97.176,1752.8,0
+FLYD.US,D,20221114,000000,97.3,100.668,96.1,99.795,1200.5,0
+FLYD.US,D,20221115,000000,89,94.5,88.7,93.449,1640.3,0
+FLYD.US,D,20221116,000000,99.401,102.149,99.401,101.664,212.2,0
+FLYD.US,D,20221117,000000,109.9,110.09,108,108.975,533.6,0
+FLYD.US,D,20221118,000000,104.6,108.043,104.6,108.043,76.9,0
+FLYD.US,D,20221121,000000,105.5,110.1,104.8,108.902,592.1,0
+FLYD.US,D,20221122,000000,110,111.2,107.314,107.314,182.8,0
+FLYD.US,D,20221123,000000,107.91,107.91,103.162,103.485,898.3,0
+FLYD.US,D,20221125,000000,102.2,102.281,100.8,102.281,704.3,0
+FLYD.US,D,20221128,000000,104.735,109.1,104.735,109.1,347.2,0
+FLYD.US,D,20221129,000000,106.11,106.11,104.9,104.926,425.2,0
+FLYD.US,D,20221130,000000,105.194,107,95.856,95.856,1047.7,0
+FLYD.US,D,20221201,000000,93.2,96.55,93.2,96.533,150.7,0
+FLYD.US,D,20221202,000000,98.5,98.5,95.8,96.109,195.3,0
+FLYD.US,D,20221205,000000,96.191,102.1,96.191,101.649,1486.4,0
+FLYD.US,D,20221206,000000,104.2,109.5,104.2,107.965,1072.4,0
+FLYD.US,D,20221207,000000,113.996,116.8,113.75,115.817,1055.7,0
+FLYD.US,D,20221208,000000,110,113.756,108.7,112.381,371.4,0
+FLYD.US,D,20221209,000000,112,112.3,109.2,112.259,259,0
+FLYD.US,D,20221212,000000,106.003,106.003,106.003,106.003,14.9,0
+FLYD.US,D,20221213,000000,97.7,111.219,96.01,109.646,1077.5,0
+FLYD.US,D,20221214,000000,114.2,114.2,108.1,110.963,284.9,0
+FLYD.US,D,20221215,000000,118,122.2,118,120.946,324.6,0
+FLYD.US,D,20221216,000000,125.318,127.8,125.2,125.278,529.4,0
+FLYD.US,D,20221219,000000,128.2,138.75,128.2,137.357,1556.5,0
+FLYD.US,D,20221220,000000,137.3,137.5,132.8,134.871,715.5,0
+FLYD.US,D,20221221,000000,129.499,131.644,129.499,131.644,52.1,0
+FLYD.US,D,20221222,000000,141.1,146.207,141.1,141.75,536.3,0
+FLYD.US,D,20221223,000000,142.1,146.5,138,138.013,630.5,0
+FLYD.US,D,20221227,000000,143.75,143.9,141.9,142.745,236.5,0
+FLYD.US,D,20221228,000000,146.9,151.143,146.9,150.923,165.1,0
+FLYD.US,D,20221229,000000,145.6,145.7,137.1,137.69,135.3,0
+FLYD.US,D,20221230,000000,140.4,141.7,137.156,137.156,299.7,0
+FLYD.US,D,20230103,000000,136.6,139.7,134.6,136.003,465.7,0
+FLYD.US,D,20230104,000000,127.8,127.8,117.756,118.38,676.2,0
+FLYD.US,D,20230105,000000,118.1,118.4,115.4,115.873,905.6,0
+FLYD.US,D,20230106,000000,115.2,115.2,108.12,108.142,461.8,0
+FLYD.US,D,20230109,000000,104.1,105,99.7,102.518,898,0
+FLYD.US,D,20230110,000000,96.545,96.545,96.545,96.545,24.4,0
+FLYD.US,D,20230111,000000,96.637,96.637,89.9,91.309,1428.6,0
+FLYD.US,D,20230112,000000,87.4,89,81.1,81.4,4464.8,0
+FLYD.US,D,20230113,000000,84.2,84.2,79.05,79.15,507.3,0
+FLYD.US,D,20230117,000000,79.6,80.1,77.39,77.883,3148.2,0
+FLYD.US,D,20230118,000000,74.004,81.7,74,81.7,3735.9,0
+FLYD.US,D,20230119,000000,85,85.8,82.9,82.989,1066,0
+FLYD.US,D,20230120,000000,80.4,82,75,75.775,1147,0
+FLYD.US,D,20230123,000000,76.6,76.6,72.2,72.471,3018,0
+FLYD.US,D,20230124,000000,73.2,73.2,70.5,73.006,639.2,0
+FLYD.US,D,20230125,000000,76,76.5,71.013,71.013,2029.2,0
+FLYD.US,D,20230126,000000,68.6,71.7,68.6,69.371,1220.5,0
+FLYD.US,D,20230127,000000,68.4,68.59,65.899,67.335,1370.5,0
+FLYD.US,D,20230130,000000,68.8,71.8,68.8,71.8,3593.9,0
+FLYD.US,D,20230131,000000,71,71.25,68.282,68.282,1715.8,0
+FLYD.US,D,20230201,000000,68.59,69.6,63,64.042,1130.2,0
+FLYD.US,D,20230202,000000,60.4,61.99,58.1,59.2,3171.6,0
+FLYD.US,D,20230203,000000,60.8,61,58.4,60.6,1058.3,0
+FLYD.US,D,20230206,000000,61.8,62.571,60.9,60.956,926.7,0
+FLYD.US,D,20230207,000000,60.09,61.099,56.95,57.433,1071.5,0
+FLYD.US,D,20230208,000000,56.684,59.6,56.684,58.722,666.9,0
+FLYD.US,D,20230209,000000,55.536,60.45,54.399,60.445,791.9,0
+FLYD.US,D,20230210,000000,63.8,67.6,63.8,67.5,1384.2,0
+FLYD.US,D,20230213,000000,65.801,65.801,63.64,63.64,402.3,0
+FLYD.US,D,20230214,000000,65.1,65.635,59.246,59.246,1135.7,0
+FLYD.US,D,20230215,000000,59.7,59.7,55.46,55.46,1060.4,0
+FLYD.US,D,20230216,000000,58.1,58.1,55.6,58.061,1623.1,0
+FLYD.US,D,20230217,000000,58.6,61.6,58.6,60.81,2477.8,0
+FLYD.US,D,20230221,000000,62.357,66.1,62.357,65.391,1747.9,0
+FLYD.US,D,20230222,000000,64.8,65.999,64,65.371,909.8,0
+FLYD.US,D,20230223,000000,66.8,67.7,65.298,65.298,730.2,0
+FLYD.US,D,20230224,000000,68.8,70.1,68.1,68.3,2034.6,0
+FLYD.US,D,20230227,000000,67.1,67.1,65.31,66.656,619.8,0
+FLYD.US,D,20230228,000000,66.5,67.3,65.81,66.653,352.3,0
+FLYD.US,D,20230301,000000,67.607,67.8,65.8,66.9,1932,0
+FLYD.US,D,20230302,000000,69,69,64.887,64.887,599,0
+FLYD.US,D,20230303,000000,64.8,64.8,60.9,61.021,936.8,0
+FLYD.US,D,20230306,000000,60.4,62.049,59.3,62.049,1003.8,0
+FLYD.US,D,20230307,000000,60.403,62.992,60.403,62.992,217.2,0
+FLYD.US,D,20230308,000000,63.4,64.35,63.099,63.359,255.7,0
+FLYD.US,D,20230309,000000,64.1,71.3,64.1,71.3,1670.8,0
+FLYD.US,D,20230310,000000,72.3,77.31,72.102,76.786,3433.7,0
+FLYD.US,D,20230313,000000,81.647,83.5,79.5,82.5,4087.1,0
+FLYD.US,D,20230314,000000,77.5,82.5,77.2,81.974,982.5,0
+FLYD.US,D,20230315,000000,86.8,91.7,86.8,88.773,1499.4,0
+FLYD.US,D,20230316,000000,87.301,87.301,82.261,82.261,1111.9,0
+FLYD.US,D,20230317,000000,84.5,87.8,84.5,86.195,343.9,0
+FLYD.US,D,20230320,000000,85.7,85.7,82.1,84.541,668.7,0
+FLYD.US,D,20230321,000000,81.1,81.1,76,76.815,1514.5,0
+FLYD.US,D,20230322,000000,77.3,82.6,77.3,82.6,135,0
+FLYD.US,D,20230323,000000,81.3,84.5,79.7,83.896,665.6,0
+FLYD.US,D,20230324,000000,87.5,90.9,86.6,87.218,1042.2,0
+FLYD.US,D,20230327,000000,86.57,86.57,84.131,86.394,145.6,0
+FLYD.US,D,20230328,000000,84.4,85.399,83.8,85.305,979.9,0
+FLYD.US,D,20230329,000000,81,81.2,78.6,78.963,227.5,0
+FLYD.US,D,20230330,000000,75.4,76,75,75.491,573.8,0
+FLYD.US,D,20230331,000000,72.099,72.099,71.358,71.358,160.7,0
+FLYD.US,D,20230403,000000,72.899,73.7,72.796,73.254,446.4,0
+FLYD.US,D,20230404,000000,76.8,76.99,75.338,75.338,179.2,0
+FLYD.US,D,20230405,000000,78.51,78.9,78.5,78.55,497.6,0
+FLYD.US,D,20230406,000000,80,80.5,78.061,78.8,414.9,0
+FLYD.US,D,20230410,000000,78.8,79.2,76.4,76.55,570.8,0
+FLYD.US,D,20230411,000000,75.71,75.71,74.3,74.6,951.8,0
+FLYD.US,D,20230412,000000,76.4,81.205,76.4,81.205,319.7,0
+FLYD.US,D,20230413,000000,77.7,77.7,77.078,77.078,135,0
+FLYD.US,D,20230414,000000,75.8,78.694,75.8,77.352,164.9,0
+FLYD.US,D,20230417,000000,76.199,76.199,74.504,74.504,368.6,0
+FLYD.US,D,20230418,000000,72.221,72.871,71.499,72.292,249.8,0
+FLYD.US,D,20230419,000000,74.21,74.21,71.2,71.625,248.9,0
+FLYD.US,D,20230420,000000,71.9,74.816,71.9,74.816,23,0
+FLYD.US,D,20230421,000000,76.3,76.3,73.888,73.888,26.5,0
+FLYD.US,D,20230424,000000,73.36,76.501,73.36,74.568,122.5,0
+FLYD.US,D,20230425,000000,77.01,80.029,77.01,80.029,394.1,0
+FLYD.US,D,20230426,000000,79,83.263,78.4,83.263,283.9,0
+FLYD.US,D,20230427,000000,81.108,82.119,78.41,78.761,290.6,0
+FLYD.US,D,20230428,000000,78.8,78.8,71.9,72,2169,0
+FLYD.US,D,20230501,000000,68.6,69.138,67.5,68.091,338.5,0
+FLYD.US,D,20230502,000000,68.9,70.2,66.825,66.825,1418,0
+FLYD.US,D,20230503,000000,66.3,67.877,65.099,67.877,276,0
+FLYD.US,D,20230504,000000,68.8,72.35,68.8,71.698,926.5,0
+FLYD.US,D,20230505,000000,69.1,69.8,67.459,68.3,2295.1,0
+FLYD.US,D,20230508,000000,65.37,65.697,63.93,63.93,1249.9,0
+FLYD.US,D,20230509,000000,63.7,64.1,63.68,64.059,187.8,0
+FLYD.US,D,20230510,000000,66.7,69.333,66.4,67.077,396.1,0
+FLYD.US,D,20230511,000000,71.6,71.85,71.5,71.85,420.2,0
+FLYD.US,D,20230512,000000,75.2,75.684,74.864,74.864,210,0
+FLYD.US,D,20230515,000000,75.49,75.49,72.194,72.194,457.7,0
+FLYD.US,D,20230516,000000,73.2,74.605,72.2,74.605,80.5,0
+FLYD.US,D,20230517,000000,72.399,72.399,67.2,67.398,741.9,0
+FLYD.US,D,20230518,000000,66,66,63.7,63.7,675.6,0
+FLYD.US,D,20230519,000000,64.6,67.6,64.6,66.883,267.4,0
+FLYD.US,D,20230522,000000,68.101,68.5,66.501,67.093,2184.3,0
+FLYD.US,D,20230523,000000,68.1,70.9,67.01,70.9,637.2,0
+FLYD.US,D,20230524,000000,72.7,75.401,72.7,73.7,4551,0
+FLYD.US,D,20230525,000000,72.409,72.409,72.02,72.02,33,0
+FLYD.US,D,20230526,000000,69.1,70.619,69.1,70.619,59.4,0
+FLYD.US,D,20230530,000000,71.9,72.1,70.9,71.2,1537.1,0
+FLYD.US,D,20230531,000000,71,71.8,70.943,70.943,153.6,0
+FLYD.US,D,20230601,000000,68.5,68.5,67.1,68.114,561.1,0
+FLYD.US,D,20230602,000000,66.3,66.3,60.956,61.412,2458.7,0
+FLYD.US,D,20230605,000000,62.504,62.504,60.584,60.584,902.6,0
+FLYD.US,D,20230606,000000,60.7,60.7,56.699,56.922,1253.7,0
+FLYD.US,D,20230607,000000,56.7,57.15,55.7,57.05,580.2,0
+FLYD.US,D,20230608,000000,57.7,58.6,56.299,56.758,1031.3,0
+FLYD.US,D,20230609,000000,54.4,56.5,54.4,56.05,538.6,0
+FLYD.US,D,20230612,000000,55.1,55.1,51.323,51.467,845.4,0
+FLYD.US,D,20230613,000000,50.9,50.9,49.35,49.35,976.4,0
+FLYD.US,D,20230614,000000,49.5,50.9,48.5,49.55,602.6,0
+FLYD.US,D,20230615,000000,50.4,50.6,47.6,47.85,1717.5,0
+FLYD.US,D,20230616,000000,48,49.192,47.3,49.192,1444.3,0
+FLYD.US,D,20230620,000000,50,50.5,49.8,50.149,198.4,0
+FLYD.US,D,20230621,000000,50.2,50.4,49.685,50.2,752.2,0
+FLYD.US,D,20230622,000000,50.8,51.1,50.114,50.114,473.8,0
+FLYD.US,D,20230623,000000,52.099,52.2,50.812,51.5,4521.4,0
+FLYD.US,D,20230626,000000,53,53,50.8,51.616,397.2,0
+FLYD.US,D,20230627,000000,50.199,50.199,47.2,47.374,1059.6,0
+FLYD.US,D,20230628,000000,47.5,47.5,44.9,45.8,2220.3,0
+FLYD.US,D,20230629,000000,46,47.49,45.9,47.084,727,0
+FLYD.US,D,20230630,000000,45.5,45.501,43.91,44.486,5772.3,0
+FLYD.US,D,20230703,000000,44.5,44.5,42.2,42.94,1657.6,0
+FLYD.US,D,20230705,000000,43.5,43.9,43.3,43.594,193.3,0
+FLYD.US,D,20230706,000000,46.7,47.7,46.05,46.093,1835.2,0
+FLYD.US,D,20230707,000000,44.8,45.1,43.1,44.225,1035.5,0
+FLYD.US,D,20230710,000000,44.5,44.5,41.845,41.845,1254.3,0
+FLYD.US,D,20230711,000000,41.391,41.391,39.94,39.94,1459,0
+FLYD.US,D,20230712,000000,40.166,40.7,39.5,40.7,1507.5,0
+FLYD.US,D,20230713,000000,39.281,40.15,39.281,39.888,1925.9,0
+FLYD.US,D,20230714,000000,40,41.7,40,41.6,798.4,0
+FLYD.US,D,20230717,000000,41.4,41.4,40.699,41.023,948.6,0
+FLYD.US,D,20230718,000000,39.9,39.9,38.601,38.7,1278.9,0
+FLYD.US,D,20230719,000000,39,39.3,38.5,38.9,495.5,0
+FLYD.US,D,20230720,000000,39.899,40.405,39.201,40.345,3356.8,0
+FLYD.US,D,20230721,000000,39.085,40.08,39.085,39.195,1189.8,0
+FLYD.US,D,20230724,000000,41,41,40.15,40.168,127.6,0
+FLYD.US,D,20230725,000000,41.2,41.2,40.5,40.894,2584.2,0
+FLYD.US,D,20230726,000000,40.6,41.103,40,40.083,930.8,0
+FLYD.US,D,20230727,000000,39.21,40.818,38.5,40.818,2614.5,0
+FLYD.US,D,20230728,000000,39.05,39.4,38.701,38.799,438,0
+FLYD.US,D,20230731,000000,38.5,38.5,37.3,37.573,1404.1,0
+FLYD.US,D,20230801,000000,39.7,40.1,39.686,39.807,2496.8,0
+FLYD.US,D,20230802,000000,41.5,42.1,41,42,2819.2,0
+FLYD.US,D,20230803,000000,43.7,45.6,43.7,44.4,4523.5,0
+FLYD.US,D,20230804,000000,42.5,44.172,42.1,43.906,1600.5,0
+FLYD.US,D,20230807,000000,43,43.199,41.381,41.381,1337.5,0
+FLYD.US,D,20230808,000000,42.8,43.2,40.95,40.95,1486.2,0
+FLYD.US,D,20230809,000000,40.9,42.9,40.898,42.9,1518.5,0
+FLYD.US,D,20230810,000000,41.2,41.65,41.091,41.325,945.3,0
+FLYD.US,D,20230811,000000,43.555,43.6,42.4,43.2,2132.5,0
+FLYD.US,D,20230814,000000,43.8,44.113,42.6,42.6,1346.5,0
+FLYD.US,D,20230815,000000,43.5,44.9,43.5,44.785,1707.6,0
+FLYD.US,D,20230816,000000,45.35,46.3,44.4,46.3,2192.8,0
+FLYD.US,D,20230817,000000,45.8,48.101,45.4,48.022,2179.8,0
+FLYD.US,D,20230818,000000,49.5,49.68,48,48.412,1349.2,0
+FLYD.US,D,20230821,000000,48.6,49.8,48.59,48.693,1285.4,0
+FLYD.US,D,20230822,000000,47.7,48.735,47.6,48.387,1529.7,0
+FLYD.US,D,20230823,000000,48,48.9,46.7,47.048,1988.7,0
+FLYD.US,D,20230824,000000,47,50.045,47,50.045,3135.8,0
+FLYD.US,D,20230825,000000,50.4,51.5,49.6,50.2,1109.3,0
+FLYD.US,D,20230828,000000,49.3,49.6,48.5,49.2,2012.6,0
+FLYD.US,D,20230829,000000,47.266,47.5,45.2,46.261,5297.5,0
+FLYD.US,D,20230830,000000,46.1,46.399,44.7,46.152,6127.1,0
+FLYD.US,D,20230831,000000,46.2,46.448,45.696,46.448,357.9,0
+FLYD.US,D,20230901,000000,46,47.1,46,46.552,808.9,0
+FLYD.US,D,20230905,000000,47.1,48.1,47,47.5,2592.8,0
+FLYD.US,D,20230906,000000,48.2,48.95,47.3,48.4,4978.8,0
+FLYD.US,D,20230907,000000,49.6,50.4,49.5,49.7,3467.1,0
+FLYD.US,D,20230908,000000,49.3,49.3,48,48.269,2441.6,0
+FLYD.US,D,20230911,000000,46.865,48.2,46.7,47.096,3481.7,0
+FLYD.US,D,20230912,000000,47.5,47.5,45.55,47.138,1856.3,0
+FLYD.US,D,20230913,000000,48.2,49.8,48.2,49.3,4126.7,0
+FLYD.US,D,20230914,000000,48.7,49,47.05,47.3,3720.6,0
+FLYD.US,D,20230915,000000,47.673,48.4,46.49,48.1,3015.1,0
+FLYD.US,D,20230918,000000,49.1,49.7,48.5,49.7,1731.6,0
+FLYD.US,D,20230919,000000,49.9,51.6,49.9,50.4,4939.9,0
+FLYD.US,D,20230920,000000,49.8,52.15,49.8,52.15,806.9,0
+FLYD.US,D,20230921,000000,54.4,55.293,54,55.216,1506.3,0
+FLYD.US,D,20230922,000000,55.2,57.55,55,57.501,909.1,0
+FLYD.US,D,20230925,000000,58.491,58.7,57.35,57.887,2289.2,0
+FLYD.US,D,20230926,000000,58.2,59.7,57.6,59.7,473.6,0
+FLYD.US,D,20230927,000000,58.7,60.2,57.6,58.181,961.8,0
+FLYD.US,D,20230928,000000,57.701,57.71,54.5,55.474,892.4,0
+FLYD.US,D,20230929,000000,53.5,57.5,53.4,56.6,3045.5,0
+FLYD.US,D,20231002,000000,56.6,57.9,56.6,57.269,483,0
+FLYD.US,D,20231003,000000,59,63.5,58.9,63.1,4778.3,0
+FLYD.US,D,20231004,000000,61.8,62.578,60.4,61.1,8773.7,0
+FLYD.US,D,20231005,000000,61.5,63.099,60.399,61.098,1639.5,0
+FLYD.US,D,20231006,000000,62.5,62.5,57.2,58.113,2263.3,0
+FLYD.US,D,20231009,000000,59.9,63.4,59.4,59.6,1347.7,0
+FLYD.US,D,20231010,000000,57.95,58.29,53.7,56.652,12032.5,0
+FLYD.US,D,20231011,000000,55.8,58,55.1,56.7,1826.1,0
+FLYD.US,D,20231012,000000,56.5,60.6,56.5,59.739,5846.5,0
+FLYD.US,D,20231013,000000,60.39,64.75,59.89,64.2,6314.7,0
+FLYD.US,D,20231016,000000,62.51,63.241,60.6,61.081,3027.5,0
+FLYD.US,D,20231017,000000,61,61,58.9,60.192,2459.8,0
+FLYD.US,D,20231018,000000,61.8,66.8,61.8,66.6,6783.4,0
+FLYD.US,D,20231019,000000,66,69.3,64.7,68.91,2843.3,0
+FLYD.US,D,20231020,000000,70.18,71.9,69.2,71.85,3717,0
+FLYD.US,D,20231023,000000,73.2,74.1,66.2,69.3,4537.1,0
+FLYD.US,D,20231024,000000,67.6,68.6,66.6,68,920.9,0
+FLYD.US,D,20231025,000000,70.3,72.464,70,72.464,2885.2,0
+FLYD.US,D,20231026,000000,73.4,76.1,72.5,75.3,2372.1,0
+FLYD.US,D,20231027,000000,74,77.6,73,77.1,1978.7,0
+FLYD.US,D,20231030,000000,74.3,75.075,71.7,72.3,3280.1,0
+FLYD.US,D,20231031,000000,72.3,74.95,71.4,71.671,4576.9,0
+FLYD.US,D,20231101,000000,71.1,75,71.1,72.4,780,0
+FLYD.US,D,20231102,000000,68.8,69.3,66.4,66.4,6057.9,0
+FLYD.US,D,20231103,000000,63.9,63.9,58.35,58.7,3771,0
+FLYD.US,D,20231106,000000,57.4,61.2,57.3,59.984,1249.5,0
+FLYD.US,D,20231107,000000,60.95,60.95,57.2,57.334,1150.1,0
+FLYD.US,D,20231108,000000,57.3,57.39,55.5,57.2,2443.4,0
+FLYD.US,D,20231109,000000,56.1,58.3,54.1,58,2826.4,0
+FLYD.US,D,20231110,000000,57.4,58,55.7,55.7,2483.9,0
+FLYD.US,D,20231113,000000,56.2,57.2,55,55.1,1447,0
+FLYD.US,D,20231114,000000,51.9,51.9,48.102,48.8,3125.9,0
+FLYD.US,D,20231115,000000,47.2,47.299,45,46.7,6076.6,0
+FLYD.US,D,20231116,000000,46.9,47.7,46.9,47.131,3067.3,0
+FLYD.US,D,20231117,000000,46.565,46.6,46.1,46.1,435.3,0
+FLYD.US,D,20231120,000000,45.669,46.1,44.9,45.25,1448.7,0
+FLYD.US,D,20231121,000000,46.7,46.8,46.5,46.61,266,0
+FLYD.US,D,20231122,000000,44.4,45.5,44,45.44,10553.5,0
+FLYD.US,D,20231124,000000,45.9,45.9,45.3,45.7,636.9,0
+FLYD.US,D,20231127,000000,46.3,46.4,45.7,45.9,7840.7,0
+FLYD.US,D,20231128,000000,46.4,47.1,46.3,46.772,3029.8,0
+FLYD.US,D,20231129,000000,45.6,46.7,45.6,46.7,1884.6,0
+FLYD.US,D,20231130,000000,46.8,46.9,46.053,46.053,694.9,0
+FLYD.US,D,20231201,000000,45.4,45.4,41.8,41.8,10102.6,0
+FLYD.US,D,20231204,000000,41.2,41.65,40.2,41.4,1929.2,0
+FLYD.US,D,20231205,000000,42.1,43.1,42.1,42.986,1048.7,0
+FLYD.US,D,20231206,000000,41.6,41.6,39.6,40.788,19173.7,0
+FLYD.US,D,20231207,000000,40.3,40.3,38.2,38.3,4084.5,0
+FLYD.US,D,20231208,000000,38.691,38.691,37.15,37.153,6182.6,0
+FLYD.US,D,20231211,000000,37.1,37.1,35.7,36,3784.3,0
+FLYD.US,D,20231212,000000,36.4,37.1,35.3,35.9,16995.9,0
+FLYD.US,D,20231213,000000,35.8,37.15,34.4,34.494,4059,0
+FLYD.US,D,20231214,000000,33.2,33.299,32,32.6,11634.3,0
+FLYD.US,D,20231215,000000,33.11,34,32.6,32.942,1681.8,0
+FLYD.US,D,20231218,000000,33.4,33.8,33.1,33.6,14633.5,0
+FLYD.US,D,20231219,000000,33.025,33.025,32.3,32.414,2440.3,0
+FLYD.US,D,20231220,000000,32.8,35.2,32.7,35.2,13224.6,0
+FLYD.US,D,20231221,000000,34,34,32.7,32.7,2254.3,0
+FLYD.US,D,20231222,000000,32.4,33.1,32.2,33,7515.5,0
+FLYD.US,D,20231226,000000,33.4,33.6,33.15,33.4,4181.6,0
+FLYD.US,D,20231227,000000,33.5,34.05,33.491,33.684,734.6,0
+FLYD.US,D,20231228,000000,33.25,33.4,33.2,33.244,771.2,0
+FLYD.US,D,20231229,000000,33.3,34.2,33.15,34.1,13976.6,0
+FLYD.US,D,20240102,000000,35.1,36.499,34.8,36,24094.8,0
+FLYD.US,D,20240103,000000,37.6,38.6,36.9,38.3,9775.3,0
+FLYD.US,D,20240104,000000,38.2,38.2,36.9,37.9,8721.1,0
+FLYD.US,D,20240105,000000,37.9,37.933,35.801,36.6,13026.4,0
+FLYD.US,D,20240108,000000,35.4,35.9,34.2,34.4,3772.7,0
+FLYD.US,D,20240109,000000,34.7,35,34.6,34.699,896.7,0
+FLYD.US,D,20240110,000000,34.8,35,33.9,34.205,6716.1,0
+FLYD.US,D,20240111,000000,35.4,35.4,34,34,918.8,0
+FLYD.US,D,20240112,000000,34.4,36.4,34.4,36.4,8701.8,0
+FLYD.US,D,20240116,000000,37.7,37.7,36.2,36.2,5187.8,0
+FLYD.US,D,20240117,000000,37.3,37.7,36.8,37.4,2334.1,0
+FLYD.US,D,20240118,000000,36.001,36.5,34.41,34.5,3284.5,0
+FLYD.US,D,20240119,000000,34.969,35.4,34,34.006,20831.2,0
+FLYD.US,D,20240122,000000,33.4,34.701,33.1,34.5,11543.5,0
+FLYD.US,D,20240123,000000,33.7,34.36,33.001,34.15,1471.2,0
+FLYD.US,D,20240124,000000,33.5,34.4,33.5,34.4,713.7,0
+FLYD.US,D,20240125,000000,32.7,32.7,32,32.1,1536.9,0
+FLYD.US,D,20240126,000000,31.9,32.324,31.6,32.129,3609.6,0
+FLYD.US,D,20240129,000000,32,32.198,30.8,30.888,1756.2,0
+FLYD.US,D,20240130,000000,31.3,31.75,31.01,31.6,2364.2,0
+FLYD.US,D,20240131,000000,32.4,33.1,31.4,33,1676.9,0
+FLYD.US,D,20240201,000000,32.3,33.4,31.5,31.707,807.3,0
+FLYD.US,D,20240202,000000,32.5,33,31.3,31.7,1512.4,0
+FLYD.US,D,20240205,000000,32.3,32.762,32.003,32.202,2059.6,0
+FLYD.US,D,20240206,000000,32.4,32.4,30.6,30.6,2430.1,0
+FLYD.US,D,20240207,000000,31.1,31.1,30.1,30.5,6057.9,0
+FLYD.US,D,20240208,000000,28.9,28.9,27.55,27.6,2926.7,0
+FLYD.US,D,20240209,000000,28.4,29.7,28.4,29.5,5174,0
+FLYD.US,D,20240212,000000,28.2,28.45,27.7,28.45,7559,0
+FLYD.US,D,20240213,000000,30.1,30.35,29.55,29.791,4626.7,0
+FLYD.US,D,20240214,000000,28.4,28.7,27.1,27.1,6702.4,0
+FLYD.US,D,20240215,000000,26.4,26.7,25.5,25.75,8602.2,0
+FLYD.US,D,20240216,000000,26.1,27.187,26.1,27.187,1318.1,0
+FLYD.US,D,20240220,000000,27.61,28.4,27.601,28.15,2879.5,0
+FLYD.US,D,20240221,000000,28.8,28.8,28.1,28.146,1421.1,0
+FLYD.US,D,20240222,000000,26.7,26.7,26.1,26.3,3090.8,0
+FLYD.US,D,20240223,000000,26.9,27.4,26.8,27.2,875,0
+FLYD.US,D,20240226,000000,27.05,27.8,27,27.8,1086,0
+FLYD.US,D,20240227,000000,26.6,26.8,26.2,26.2,1961.1,0
+FLYD.US,D,20240228,000000,26.4,26.55,26.1,26.499,594.1,0
+FLYD.US,D,20240229,000000,26,26.2,25.35,25.5,3628.1,0
+FLYD.US,D,20240301,000000,25.5,26.1,25.3,25.3,1514.8,0
+FLYD.US,D,20240304,000000,25,25.8,24.852,25.8,2857.2,0
+FLYD.US,D,20240305,000000,26.2,26.537,25.881,26.2,839.6,0
+FLYD.US,D,20240306,000000,25.4,26.1,25.4,26,4038.9,0
+FLYD.US,D,20240307,000000,25.65,25.7,25.5,25.6,4471.3,0
+FLYD.US,D,20240308,000000,24.9,25.6,24.6,25.6,764.8,0
+FLYD.US,D,20240311,000000,25.7,26.1,25.5,25.51,1071,0
+FLYD.US,D,20240312,000000,25.9,26.156,25.6,25.606,2461.6,0
+FLYD.US,D,20240313,000000,25.3,25.306,24.8,25.305,936.1,0
+FLYD.US,D,20240314,000000,25.3,26.399,25.3,26.1,3770.2,0
+FLYD.US,D,20240315,000000,26.4,27,26.2,26.95,1119.7,0
+FLYD.US,D,20240318,000000,26.85,27,26.3,26.4,1640.5,0
+FLYD.US,D,20240319,000000,26.5,26.65,25.8,25.805,1428.2,0
+FLYD.US,D,20240320,000000,25.6,25.6,23.9,23.912,2206.3,0
+FLYD.US,D,20240321,000000,23.4,23.4,23.1,23.3,1808.7,0
+FLYD.US,D,20240322,000000,23.4,23.55,23.4,23.5,767,0
+FLYD.US,D,20240325,000000,23.46,23.53,23.46,23.4762,1219,0
+FLYD.US,D,20240326,000000,22.9,23.3047,22.9,23.3047,318,0
+FLYD.US,D,20240327,000000,23.02,23.02,22.4775,22.4775,1341,0
+FLYD.US,D,20240328,000000,22.62,22.76,22.62,22.7279,602,0
+FLYD.US,D,20240401,000000,22.81,23.01,22.81,22.9844,382,0
+FLYD.US,D,20240402,000000,24.61,24.61,24.1307,24.1307,556,0
+FLYD.US,D,20240403,000000,24.17,24.4171,24.17,24.4171,1015,0
+FLYD.US,D,20240404,000000,24.49,25.7374,24.49,25.7374,433,0
+FLYD.US,D,20240405,000000,24.6845,24.6845,24.6845,24.6845,174,0
+FLYD.US,D,20240408,000000,24.7912,24.7912,24.7912,24.7912,156,0
+FLYD.US,D,20240409,000000,25,25,24.6204,24.6204,465,0
+FLYD.US,D,20240410,000000,25.78,25.79,25.7539,25.7539,1673,0
+FLYD.US,D,20240411,000000,24.6482,24.6482,24.6482,24.6482,464,0
+FLYD.US,D,20240412,000000,25.98,26.8847,25.98,26.8847,748,0
+FLYD.US,D,20240415,000000,27.86,28.02,27.77,27.972,1152,0
+FLYD.US,D,20240416,000000,28.21,28.22,27.74,27.8174,1706,0
+FLYD.US,D,20240417,000000,27.44,27.5252,27.44,27.5252,171,0
+FLYD.US,D,20240418,000000,27.04,27.8057,26.571,27.8057,1352,0
+FLYD.US,D,20240419,000000,28.32,28.72,28.171,28.72,2802,0
+FLYD.US,D,20240422,000000,27.9,27.9,27.6298,27.6298,1006,0
+FLYD.US,D,20240423,000000,27.07,27.0955,25.9792,26.1474,1157,0
+FLYD.US,D,20240424,000000,26.79,26.7901,26.4154,26.4154,400,0
+FLYD.US,D,20240425,000000,27.74,27.77,26.6577,26.6577,1015,0
+FLYD.US,D,20240426,000000,27.06,27.06,26.8911,26.8911,225,0
+FLYD.US,D,20240429,000000,27.05,27.2791,27.05,27.0678,1412,0
+FLYD.US,D,20240430,000000,28.18,28.8339,28.18,28.8339,741,0
+FLYD.US,D,20240501,000000,29.59,29.772,28.1422,29.3931,1944,0
+FLYD.US,D,20240502,000000,28.7063,28.7063,28.06,28.0726,701,0
+FLYD.US,D,20240503,000000,26.51,27.8382,26.51,27.8382,1971,0
+FLYD.US,D,20240506,000000,26.8627,26.8627,26.0463,26.0463,722,0
+FLYD.US,D,20240507,000000,27.8859,27.8859,27.8859,27.8859,101,0
+FLYD.US,D,20240508,000000,28.74,28.9,28.345,28.3462,2750,0
+FLYD.US,D,20240509,000000,28.84,28.84,27.947,27.947,357,0
+FLYD.US,D,20240510,000000,27.54,28.42,27.54,28.168,1129,0
+FLYD.US,D,20240513,000000,27.95,28.0415,27.78,28.0415,826,0
+FLYD.US,D,20240514,000000,28.03,28.1,28.01,28.0109,1966,0
+FLYD.US,D,20240515,000000,28.355,28.355,28.2385,28.2385,1019,0
+FLYD.US,D,20240516,000000,28.25,28.25,28.25,28.25,289,0
+FLYD.US,D,20240517,000000,28.25,28.7285,28.25,28.7285,154,0
+FLYD.US,D,20240520,000000,28.1617,28.1617,28.1617,28.1617,77,0
+FLYD.US,D,20240521,000000,28.6211,28.6211,28.6211,28.6211,28,0
+FLYD.US,D,20240522,000000,29.0623,29.0623,29.0623,29.0623,102,0
+FLYD.US,D,20240523,000000,30.46,31.1436,30.46,31.1436,1930,0
+FLYD.US,D,20240524,000000,31.02,31.02,29.98,30.0018,2578,0
+FLYD.US,D,20240528,000000,30.15,30.3325,29.8871,30.304,980,0
+FLYD.US,D,20240529,000000,31.4,31.53,31.4,31.53,860,0
+FLYD.US,D,20240530,000000,31.54,31.602,31.4816,31.602,864,0
+FLYD.US,D,20240531,000000,31.33,31.33,30.1329,30.1329,1268,0
+FLYD.US,D,20240603,000000,29.63,29.9161,28.6,29.9161,1160,0
+FLYD.US,D,20240604,000000,29.4291,29.4291,29.4291,29.4291,38,0
+FLYD.US,D,20240605,000000,28.89,28.9087,28.88,28.9087,567,0
+FLYD.US,D,20240606,000000,28.14,28.64,27.72,28.4748,2360,0
+FLYD.US,D,20240607,000000,28.61,28.61,28.3822,28.3822,835,0
+FLYD.US,D,20240610,000000,28.2834,28.2834,28.2834,28.2834,79,0
+FLYD.US,D,20240611,000000,28.8874,28.8874,28.8874,28.8874,1,0
+FLYD.US,D,20240612,000000,26.89,26.89,26.79,26.8384,635,0
+FLYD.US,D,20240613,000000,27.8172,27.8172,27.8172,27.8172,29,0
+FLYD.US,D,20240614,000000,29.841,29.85,29.4466,29.4466,746,0
+FLYD.US,D,20240617,000000,29.1698,29.17,28.0379,28.0379,1614,0
+FLYD.US,D,20240618,000000,27.92,28.1281,27.92,28.1281,1437,0
+FLYD.US,D,20240620,000000,27.89,27.89,27.7,27.7641,1817,0
+FLYD.US,D,20240621,000000,27.6249,27.6249,27.6249,27.6249,77,0
+FLYD.US,D,20240624,000000,27.3062,27.3062,27.3062,27.3062,182,0
+FLYD.US,D,20240625,000000,26.51,26.7636,26.51,26.7636,198,0
+FLYD.US,D,20240626,000000,27.04,27.0727,26.8899,26.8899,925,0
+FLYD.US,D,20240627,000000,26.91,26.91,26.7463,26.7463,678,0
+FLYD.US,D,20240628,000000,26.5132,26.5132,26.5132,26.5132,183,0
+FLYD.US,D,20240701,000000,28.0897,28.0897,28.0897,28.0897,99,0
+FLYD.US,D,20240702,000000,28.41,28.41,28.1885,28.1885,504,0
+FLYD.US,D,20240703,000000,27.8338,27.8338,27.8338,27.8338,36,0
+FLYD.US,D,20240705,000000,28.5401,28.57,28.5401,28.57,1190,0
+FLYD.US,D,20240708,000000,28.22,28.22,28.2101,28.2101,173,0
+FLYD.US,D,20240709,000000,27.92,27.92,27.9158,27.9158,332,0
+FLYD.US,D,20240710,000000,28.39,28.47,28.1677,28.1677,775,0
+FLYD.US,D,20240711,000000,28.25,28.26,27.8503,27.8503,2589,0
+FLYD.US,D,20240712,000000,27.4871,27.4871,27.4871,27.4871,96,0
+FLYD.US,D,20240715,000000,27.3923,27.3923,27.3923,27.3923,30,0
+FLYD.US,D,20240716,000000,25.22,25.22,24.8743,24.8743,659,0
+FLYD.US,D,20240717,000000,25.8,27.0738,25.8,27.0738,962,0
+FLYD.US,D,20240718,000000,27.66,28.5305,27.66,28.5305,5158,0
+FLYD.US,D,20240719,000000,28.67,28.67,28.14,28.1414,2757,0
+FLYD.US,D,20240722,000000,28.6,28.67,28.2565,28.2565,1533,0
+FLYD.US,D,20240723,000000,28.37,28.7621,28.37,28.7621,1455,0
+FLYD.US,D,20240724,000000,30.15,31.1493,30.15,31.1493,3295,0
+FLYD.US,D,20240725,000000,31.67,32.42,30.76,32.105,2839,0
+FLYD.US,D,20240726,000000,32.2097,32.22,31.88,31.9244,2171,0
+FLYD.US,D,20240729,000000,31.31,31.6167,31.31,31.6167,357,0
+FLYD.US,D,20240730,000000,31.3432,31.3432,31.3432,31.3432,100,0
+FLYD.US,D,20240731,000000,30.86,31.71,30.77,31.71,2004,0
+FLYD.US,D,20240801,000000,34.02,35.8827,34.01,35.4024,8462,0
+FLYD.US,D,20240802,000000,40.481,40.481,40.3165,40.3165,3437,0
+FLYD.US,D,20240805,000000,42.539,42.88,42.05,42.88,2138,0
+FLYD.US,D,20240806,000000,40.84,40.92,37.7801,38.115,1138,0
+FLYD.US,D,20240807,000000,41.6551,41.6551,41.6551,41.6551,233,0
+FLYD.US,D,20240808,000000,37.509,37.509,37.509,37.509,404,0
+FLYD.US,D,20240809,000000,37.2642,37.2642,37.2642,37.2642,38,0
+FLYD.US,D,20240812,000000,37.32,37.9875,37.32,37.9875,563,0
+FLYD.US,D,20240813,000000,36.95,36.95,36.1284,36.1284,351,0
+FLYD.US,D,20240814,000000,36.0154,36.0154,36.0154,36.0154,49,0
+FLYD.US,D,20240815,000000,32.8907,32.8907,32.8907,32.8907,134,0
+FLYD.US,D,20240816,000000,33.36,33.39,33.335,33.3867,1485,0
+FLYD.US,D,20240819,000000,31.601,31.601,31.41,31.41,833,0
+FLYD.US,D,20240820,000000,32.35,32.4561,32.35,32.4561,168,0
+FLYD.US,D,20240821,000000,31.6993,31.6993,31.6993,31.6993,57,0
+FLYD.US,D,20240822,000000,32.3693,32.3693,32.3693,32.3693,39,0
+FLYD.US,D,20240823,000000,30.54,30.5422,30.1583,30.1583,762,0
+FLYD.US,D,20240826,000000,30.8453,30.8453,30.8453,30.8453,415,0
+FLYD.US,D,20240827,000000,30.28,30.28,30.2138,30.2138,870,0
+FLYD.US,D,20240828,000000,31.0534,31.0534,31.0534,31.0534,140,0
+FLYD.US,D,20240829,000000,30.44,30.6301,30.44,30.6301,588,0
+FLYD.US,D,20240830,000000,29.8681,29.8681,29.8681,29.8681,90,0
+FLYD.US,D,20240903,000000,31.2693,31.2693,31.2693,31.2693,203,0
+FLYD.US,D,20240904,000000,31.25,31.25,31.207,31.207,443,0
+FLYD.US,D,20240905,000000,30.94,31.4014,30.94,31.4014,430,0
+FLYD.US,D,20240906,000000,32.4144,32.4144,32.4144,32.4144,212,0
+FLYD.US,D,20240909,000000,31.05,31.0818,31.05,31.0818,264,0
+FLYD.US,D,20240910,000000,31.78,31.78,31.6383,31.6383,328,0
+FLYD.US,D,20240911,000000,32.426,32.426,30.9477,30.9477,1202,0
+FLYD.US,D,20240912,000000,31.52,31.52,30.4388,30.4388,289,0
+FLYD.US,D,20240913,000000,28.74,28.75,28.6514,28.6514,581,0
+FLYD.US,D,20240916,000000,28.0417,28.0417,28.0417,28.0417,52,0
+FLYD.US,D,20240917,000000,26.29,26.8505,26.29,26.58,1514,0
+FLYD.US,D,20240918,000000,25.51,26.2633,25.38,26.2633,964,0
+FLYD.US,D,20240919,000000,25.0459,25.0459,25.0459,25.0459,327,0
+FLYD.US,D,20240920,000000,25.0078,25.0078,25.0078,25.0078,507,0
+FLYD.US,D,20240923,000000,25.01,25.01,24.8483,24.8483,1514,0
+FLYD.US,D,20240924,000000,23.5532,23.5532,23.5532,23.5532,82,0
+FLYD.US,D,20240925,000000,23.9761,23.9761,23.9761,23.9761,68,0
+FLYD.US,D,20240926,000000,22.06,22.1264,22.06,22.1264,322,0
+FLYD.US,D,20240927,000000,21.82,22.1666,21.82,22.1666,1059,0
+FLYD.US,D,20241001,000000,24.11,24.24,23.5199,23.8398,1301,0
+FLYD.US,D,20241002,000000,23.9532,23.9532,23.9532,23.9532,28,0
+FLYD.US,D,20241003,000000,24.85,24.85,24.2514,24.2514,403,0
+FLYD.US,D,20241004,000000,22.731,22.81,22.3261,22.3261,1306,0
+FLYD.US,D,20241007,000000,22.3,22.9497,22.3,22.5262,1046,0
+FLYD.US,D,20241008,000000,21.82,21.821,21.48,21.821,1066,0
+FLYD.US,D,20241009,000000,20.7393,20.7393,20.6244,20.6244,480,0
+FLYD.US,D,20241010,000000,20.87,20.94,20.87,20.94,925,0
+FLYD.US,D,20241011,000000,20.5,20.5,19.25,19.2731,974,0
+FLYD.US,D,20241014,000000,19.38,19.42,19.31,19.31,1112,0
+FLYD.US,D,20241015,000000,19.15,19.4129,19.15,19.4129,966,0
+FLYD.US,D,20241016,000000,18.4013,18.4013,18.4013,18.4013,218,0
+FLYD.US,D,20241017,000000,18.5485,18.5485,18.5485,18.5485,163,0
+FLYD.US,D,20241018,000000,18.4496,18.465,18.3457,18.3457,524,0
+FLYD.US,D,20241021,000000,18.68,18.68,18.41,18.4265,673,0
+FLYD.US,D,20241022,000000,18.589,18.589,18.3351,18.3351,349,0
+FLYD.US,D,20241023,000000,18.809,19.112,18.809,19.112,269,0
+FLYD.US,D,20241024,000000,19.04,19.091,19.04,19.05,772,0
+FLYD.US,D,20241025,000000,18.63,19.06,18.63,19.06,545,0
+FLYD.US,D,20241028,000000,18.34,18.34,18.179,18.2025,760,0
+FLYD.US,D,20241029,000000,17.85,17.85,17.45,17.5702,553,0
+FLYD.US,D,20241030,000000,17.44,17.5707,17.44,17.5707,268,0
+FLYD.US,D,20241031,000000,17.9,18.64,17.9,18.6371,3287,0
+FLYD.US,D,20241101,000000,18.4104,18.4104,18.28,18.28,1262,0
+FLYD.US,D,20241104,000000,18.5612,18.5612,18.5612,18.5612,184,0
+FLYD.US,D,20241105,000000,18.01,18.01,17.8498,17.8498,323,0
+FLYD.US,D,20241106,000000,16.72,16.72,15.7021,15.7021,1977,0
+FLYD.US,D,20241107,000000,15.7848,15.7848,15.7848,15.7848,814,0
+FLYD.US,D,20241108,000000,15.8625,15.9578,15.8625,15.9578,551,0
+FLYD.US,D,20241111,000000,15.61,15.61,15.09,15.09,1026,0
+FLYD.US,D,20241112,000000,15.52,15.54,15.3455,15.3455,683,0
+FLYD.US,D,20241113,000000,15.14,15.39,15.14,15.2899,714,0
+FLYD.US,D,20241114,000000,14.37,14.8289,14.37,14.8289,2819,0
+FLYD.US,D,20241115,000000,14.725,14.8,14.6196,14.6196,1969,0
+FLYD.US,D,20241118,000000,15.24,15.24,15.09,15.0989,1478,0
+FLYD.US,D,20241119,000000,15.69,15.69,15.0343,15.0343,968,0
+FLYD.US,D,20241122,000000,14.12,14.25,14.1137,14.1137,1121,0
+FLYD.US,D,20241125,000000,13.49,13.4915,13.49,13.4915,1260,0
+FLYD.US,D,20241126,000000,13.58,13.7199,13.58,13.7199,754,0
+FLYD.US,D,20241127,000000,13.77,13.81,13.7557,13.81,1836,0
+FLYD.US,D,20241202,000000,13.35,13.3565,13.34,13.3565,715,0
+FLYD.US,D,20241203,000000,13.42,13.8,13.42,13.76,1747,0
+FLYD.US,D,20241204,000000,13.41,13.45,13.16,13.16,918,0
+FLYD.US,D,20241205,000000,13.15,13.3869,13.15,13.3869,1650,0
+FLYD.US,D,20241206,000000,13.22,13.2924,13.21,13.2924,1057,0
+FLYD.US,D,20241209,000000,13.381,14.06,13.381,14.05,3299,0
+FLYD.US,D,20241210,000000,13.8,13.91,13.5101,13.91,5172,0
+FLYD.US,D,20241211,000000,13.71,13.8768,13.71,13.8768,6920,0
+FLYD.US,D,20241212,000000,13.84,14.2458,13.84,14.2458,1662,0
+FLYD.US,D,20241213,000000,14.29,14.8866,14.29,14.8866,7200,0
+FLYD.US,D,20241216,000000,14.88,15.1715,14.81,15.1121,9942,0
+FLYD.US,D,20241217,000000,15.39,15.39,15.0085,15.03,2884,0
+FLYD.US,D,20241218,000000,14.56,16.1753,14.56,16.1753,2817,0
+FLYD.US,D,20241219,000000,15.6142,15.9912,15.6142,15.9912,1458,0
+FLYD.US,D,20241220,000000,15.9,15.92,14.89,15.1609,10932,0
+FLYD.US,D,20241223,000000,15.25,15.47,14.93,14.97,2479,0
+FLYD.US,D,20241224,000000,14.6799,14.6799,14.6587,14.6587,556,0
+FLYD.US,D,20241226,000000,14.8538,14.8538,14.57,14.6139,721,0
+FLYD.US,D,20241227,000000,15.1994,15.1994,15.18,15.1915,384,0
+FLYD.US,D,20241230,000000,16.0699,16.0699,15.36,15.4716,1738,0
+FLYD.US,D,20250102,000000,15.695,15.705,15.695,15.705,385,0
+FLYD.US,D,20250106,000000,14.66,14.9951,14.66,14.9951,1153,0
+FLYD.US,D,20250107,000000,15.29,15.35,15.29,15.2958,1111,0
+FLYD.US,D,20250108,000000,15.68,15.68,15.4707,15.4707,201,0
+FLYD.US,D,20250110,000000,15.37,15.37,15.25,15.37,984,0
+FLYD.US,D,20250113,000000,15.9365,15.9365,15.6946,15.6946,1400,0
+FLYD.US,D,20250115,000000,14.5,14.9862,14.5,14.9862,792,0
+FLYD.US,D,20250116,000000,14.9601,14.9601,14.64,14.7488,1351,0
+FLYD.US,D,20250123,000000,15.18,15.18,14.6658,14.6658,1039,0
+FLYD.US,D,20250127,000000,14.6899,14.69,14.53,14.6247,607,0
+FLYD.US,D,20250129,000000,14.05,14.17,14.05,14.1007,878,0
+FLYD.US,D,20250130,000000,13.64,13.78,13.64,13.73,1771,0
+FLYD.US,D,20250131,000000,14.0208,14.1734,14.0208,14.1734,825,0
+FLYD.US,D,20250203,000000,14.32,14.88,14.32,14.4189,1716,0
+FLYD.US,D,20250204,000000,13.96,13.99,13.96,13.99,943,0
+FLYD.US,D,20250205,000000,14.44,14.66,14.27,14.5843,1220,0
+FLYD.US,D,20250206,000000,13.97,13.97,13.64,13.64,2539,0
+FLYD.US,D,20250207,000000,13.05,13.0952,12.78,13.0952,5009,0
+FLYD.US,D,20250210,000000,13.0772,13.2052,13.0772,13.0991,865,0
+FLYD.US,D,20250211,000000,13.582,13.73,13.582,13.7098,1365,0
+FLYD.US,D,20250212,000000,13.85,13.85,13.18,13.2005,4458,0
+FLYD.US,D,20250213,000000,12.96,13.48,12.96,13.01,6105,0
+FLYD.US,D,20250218,000000,12.4,12.4,12.14,12.2038,2030,0
+FLYD.US,D,20250219,000000,12.1506,12.18,12.1506,12.1748,4369,0
+FLYD.US,D,20250221,000000,12.67,14.1,12.67,14.0186,20526,0
+FLYD.US,D,20250224,000000,13.69,14.2298,13.69,13.85,7382,0
+FLYD.US,D,20250225,000000,13.95,14.73,13.95,14.1661,6409,0
+FLYD.US,D,20250226,000000,13.4,13.93,13.36,13.85,6063,0
+FLYD.US,D,20250227,000000,14.05,14.7252,13.91,14.7252,6571,0
+FLYD.US,D,20250228,000000,14.49,14.5199,14.0979,14.0979,2575,0
+FLYD.US,D,20250303,000000,13.44,14.84,13.44,14.84,6252,0
+FLYD.US,D,20250304,000000,16.25,16.65,15.275,15.9134,6337,0
+FLYD.US,D,20250305,000000,15.99,15.99,15.1732,15.1732,3579,0
+FLYD.US,D,20250306,000000,15.73,16.95,15.66,16.94,6089,0
+FLYD.US,D,20250307,000000,17.56,18.37,17.0953,17.16,6301,0
+FLYD.US,D,20250310,000000,18.66,19.59,17.96,19.1,17733,0
+FLYD.US,D,20250311,000000,19.7,21.68,19.41,20.74,25106,0
+FLYD.US,D,20250312,000000,20.13,21.79,20.13,20.99,21175,0
+FLYD.US,D,20250313,000000,20.75,22.789,20.75,22.5315,19158,0
+FLYD.US,D,20250314,000000,21.05,21.48,20.27,20.27,14863,0
+FLYD.US,D,20250317,000000,20.275,20.275,18.6204,19.06,11953,0
+FLYD.US,D,20250318,000000,20.16,20.56,20.16,20.3831,5293,0
+FLYD.US,D,20250319,000000,19.683,19.683,18.2001,18.72,8118,0
+FLYD.US,D,20250320,000000,18.64,18.91,18.33,18.91,5583,0
+FLYD.US,D,20250321,000000,19.86,19.86,18.5802,18.5802,3551,0
+FLYD.US,D,20250324,000000,17.94,18.04,17.56,17.57,8213,0
+FLYD.US,D,20250325,000000,17.52,17.6782,17.49,17.5634,2972,0
+FLYD.US,D,20250326,000000,18.055,18.0597,18.055,18.0597,724,0
+FLYD.US,D,20250327,000000,18.6,18.715,18.49,18.6563,2285,0
+FLYD.US,D,20250328,000000,19.45,20.6295,19.45,20.5,6321,0
+FLYD.US,D,20250331,000000,22.17,22.84,20.6404,20.72,20673,0
+FLYD.US,D,20250401,000000,21.52,21.92,20.88,20.88,9192,0
+FLYD.US,D,20250402,000000,20.97,20.97,19.43,19.6685,13479,0
+FLYD.US,D,20250403,000000,22.95,24.96,22.94,24.9551,24887,0
+FLYD.US,D,20250404,000000,28.51,30,27.3,28.85,26862,0
+FLYD.US,D,20250407,000000,32.47,33.47,25.19,29.33,48231,0
+FLYD.US,D,20250408,000000,25.371,31.63,25.0301,31.19,13067,0
+FLYD.US,D,20250409,000000,29.97,31.52,16.8099,17.2396,36768,0
+FLYD.US,D,20250410,000000,19.13,21.56,18.9399,20.7,25312,0
+FLYD.US,D,20250411,000000,21,21.6,19.751,19.9189,14985,0
+FLYD.US,D,20250414,000000,19.3704,20.204,18.96,20.003,6045,0
+FLYD.US,D,20250415,000000,19.569,19.569,19.239,19.42,9111,0
+FLYD.US,D,20250416,000000,20.07,20.98,19.42,20.34,10766,0
+FLYD.US,D,20250417,000000,20.25,20.28,19.2508,19.61,6879,0
+FLYD.US,D,20250421,000000,20.8,21.62,20.15,21.06,12566,0
+FLYD.US,D,20250422,000000,20.23,20.23,19.03,19.09,11785,0
+FLYD.US,D,20250423,000000,16.8056,17.9671,15.59,17.9671,11927,0
+FLYD.US,D,20250424,000000,18.179,18.18,16.56,16.6116,4595,0
+FLYD.US,D,20250425,000000,16.51,16.92,16.4,16.5505,4037,0
+FLYD.US,D,20250428,000000,16.45,16.45,15.89,16.17,2884,0
+FLYD.US,D,20250429,000000,16.17,16.41,15.83,15.83,5023,0
+FLYD.US,D,20250430,000000,17.45,17.57,15.8899,15.8899,6781,0
+FLYD.US,D,20250501,000000,15.25,15.56,15.2,15.56,4664,0
+FLYD.US,D,20250502,000000,14.6899,14.6899,13.795,13.9353,7583,0
+FLYD.US,D,20250505,000000,13.94,13.94,13.359,13.78,10450,0
+FLYD.US,D,20250506,000000,14.01,14.05,13.81,14.05,3161,0
+FLYD.US,D,20250507,000000,13.6,13.6,13.15,13.3535,5483,0
+FLYD.US,D,20250508,000000,13.04,13.04,12.3287,12.6279,10359,0
+FLYD.US,D,20250509,000000,12.44,12.7,12.44,12.4932,2359,0
+FLYD.US,D,20250512,000000,10.8096,11.08,10.73,10.73,32562,0
+FLYD.US,D,20250513,000000,10.71,10.71,9.94,9.9557,5462,0
+FLYD.US,D,20250514,000000,9.95,10.21,9.929,10.1726,5876,0
+FLYD.US,D,20250515,000000,10.3,10.59,10.26,10.43,5954,0
+FLYD.US,D,20250516,000000,10.259,10.29,9.93,9.9603,2533,0
+FLYD.US,D,20250519,000000,10.0705,10.0705,10.005,10.0258,973,0
+FLYD.US,D,20250520,000000,10.24,10.61,10.24,10.5324,5662,0
+FLYD.US,D,20250521,000000,10.9328,11.6099,10.83,11.49,22020,0
+FLYD.US,D,20250522,000000,11.5,11.52,11.159,11.3,3922,0
+FLYD.US,D,20250523,000000,11.63,11.63,11.449,11.5082,3555,0
+FLYD.US,D,20250527,000000,10.799,10.96,10.33,10.4,17858,0
+FLYD.US,D,20250528,000000,10.37,10.6621,10.365,10.6485,1744,0
+FLYD.US,D,20250529,000000,10.875,10.921,10.7044,10.7984,3300,0
+FLYD.US,D,20250530,000000,10.92,10.93,10.731,10.7733,2400,0
+FLYD.US,D,20250602,000000,11.065,11.0774,10.7901,10.7915,4377,0
+FLYD.US,D,20250603,000000,10.491,10.5991,10.47,10.5991,2464,0
+FLYD.US,D,20250604,000000,10.52,10.62,10.52,10.5721,3868,0
+FLYD.US,D,20250605,000000,10.4,10.57,10.38,10.5027,3544,0
+FLYD.US,D,20250606,000000,10.01,10.125,9.9001,9.9035,8057,0
+FLYD.US,D,20250609,000000,9.75,9.79,9.6502,9.753,10584,0
+FLYD.US,D,20250610,000000,9.75,9.77,9.59,9.663,3894,0
+FLYD.US,D,20250611,000000,9.62,10.14,9.6,10.0551,9471,0
+FLYD.US,D,20250612,000000,10.355,10.38,10.195,10.34,17365,0
+FLYD.US,D,20250613,000000,10.98,11.39,10.825,11.26,66943,0
+FLYD.US,D,20250616,000000,10.695,10.73,10.335,10.37,10616,0
+FLYD.US,D,20250617,000000,10.61,10.955,10.51,10.91,10870,0
+FLYD.US,D,20250618,000000,10.84,10.89,10.5402,10.83,6426,0
+FLYD.US,D,20250620,000000,10.57,10.8396,10.475,10.7355,3225,0
+FLYD.US,D,20250623,000000,11.4764,11.4764,10.35,10.3627,41382,0
+FLYD.US,D,20250624,000000,9.78,9.78,9.3,9.31,11008,0
+FLYD.US,D,20250625,000000,9.4201,9.68,9.4201,9.6441,7428,0
+FLYD.US,D,20250626,000000,9.37,9.47,8.96,9.0396,7427,0
+FLYD.US,D,20250627,000000,9.08,9.08,8.72,8.73,5882,0
+FLYD.US,D,20250630,000000,8.63,8.72,8.54,8.54,10458,0
+FLYD.US,D,20250701,000000,8.64,8.64,8.215,8.2283,5270,0
+FLYD.US,D,20250702,000000,8.21,8.21,8.0599,8.0673,4211,0
+FLYD.US,D,20250703,000000,7.9,7.9,7.7498,7.8,7987,0
+FLYD.US,D,20250707,000000,7.82,7.94,7.61,7.7631,3106,0
+FLYD.US,D,20250708,000000,7.55,7.7465,7.55,7.7291,2082,0
+FLYD.US,D,20250709,000000,7.63,7.845,7.63,7.82,1650,0
+FLYD.US,D,20250710,000000,7.371,7.49,7.03,7.05,6522,0
+FLYD.US,D,20250711,000000,7.3075,7.3424,7.2808,7.3424,1569,0
+FLYD.US,D,20250714,000000,7.375,7.4,7.19,7.19,2679,0
+FLYD.US,D,20250715,000000,7.13,7.54,7.13,7.54,2919,0
+FLYD.US,D,20250716,000000,7.51,7.669,7.36,7.5095,6440,0
+FLYD.US,D,20250717,000000,7.37,7.37,7.24,7.27,2261,0
+FLYD.US,D,20250718,000000,7.3,7.3,7.2365,7.259,635,0
+FLYD.US,D,20250721,000000,7.18,7.32,7.18,7.32,2011,0
+FLYD.US,D,20250722,000000,7.35,7.46,7.1445,7.1445,3193,0
+FLYD.US,D,20250723,000000,7.03,7.11,7.01,7.1057,3528,0
+FLYD.US,D,20250724,000000,7.1,7.3876,7.1,7.3876,9544,0
+FLYD.US,D,20250725,000000,7.45,7.45,7.2711,7.2711,3878,0
+FLYD.US,D,20250728,000000,7.22,7.32,7.22,7.2867,3010,0
+FLYD.US,D,20250729,000000,7.4267,7.7199,7.4267,7.7193,11367,0
+FLYD.US,D,20250730,000000,7.88,7.895,7.64,7.72,11617,0
+FLYD.US,D,20250731,000000,7.705,8.0538,7.705,8.04,5642,0
+FLYD.US,D,20250801,000000,8.66,8.865,8.5656,8.57,14994,0
+FLYD.US,D,20250804,000000,8.329,8.33,8.08,8.08,9357,0
+FLYD.US,D,20250805,000000,8.2355,8.24,8.09,8.12,3167,0
+FLYD.US,D,20250806,000000,8.2594,8.3396,8.09,8.14,9744,0
+FLYD.US,D,20250807,000000,8.0415,8.5495,8.03,8.3034,15778,0
+FLYD.US,D,20250808,000000,8.3,8.55,8.3,8.5492,1420,0
+FLYD.US,D,20250811,000000,8.47,8.5998,8.4598,8.599,2183,0
+FLYD.US,D,20250812,000000,8.05,8.1,7.5966,7.5966,7322,0
+FLYD.US,D,20250813,000000,7.54,7.54,7.31,7.31,5724,0
+FLYD.US,D,20250814,000000,7.56,7.56,7.4,7.41,8326,0
+FLYD.US,D,20250815,000000,7.3,7.35,7.23,7.35,8409,0
+FLYD.US,D,20250818,000000,7.22,7.43,7.1302,7.139,3563,0
+FLYD.US,D,20250819,000000,7.12,7.15,7,7.109,6733,0
+FLYD.US,D,20250820,000000,7.19,7.485,7.1897,7.3027,12353,0
+FLYD.US,D,20250821,000000,7.549,7.549,7.36,7.3609,7079,0
+FLYD.US,D,20250822,000000,6.9,6.9,6.5051,6.5051,22971,0
+FLYD.US,D,20250825,000000,6.56,6.6663,6.525,6.6658,4019,0
+FLYD.US,D,20250826,000000,6.6216,6.6469,6.5342,6.5342,2936,0
+FLYD.US,D,20250827,000000,6.51,6.52,6.46,6.481,1252,0
+FLYD.US,D,20250828,000000,6.38,6.54,6.3721,6.3721,3387,0
+FLYD.US,D,20250829,000000,6.62,6.63,6.5103,6.5103,10628,0
+FLYD.US,D,20250902,000000,6.8,6.9419,6.71,6.73,9384,0
+FLYD.US,D,20250903,000000,6.46,6.779,6.46,6.73,9996,0
+FLYD.US,D,20250904,000000,6.8,6.8298,6.71,6.7346,4287,0
+FLYD.US,D,20250905,000000,6.778,6.94,6.778,6.87,7041,0
+FLYD.US,D,20250908,000000,6.82,6.87,6.68,6.68,6276,0
+FLYD.US,D,20250909,000000,6.765,6.79,6.72,6.78,6027,0
+FLYD.US,D,20250910,000000,6.7265,6.99,6.7108,6.89,10210,0
+FLYD.US,D,20250911,000000,6.7,6.7663,6.6,6.65,6100,0
+FLYD.US,D,20250912,000000,6.7,6.82,6.6932,6.82,1750,0
+FLYD.US,D,20250915,000000,6.75,6.8765,6.74,6.81,18793,0
+FLYD.US,D,20250916,000000,6.89,7.09,6.89,6.933,3982,0
+FLYD.US,D,20250917,000000,6.9207,7.1,6.795,6.96,6605,0
+FLYD.US,D,20250918,000000,6.94,6.94,6.86,6.87,4712,0
+FLYD.US,D,20250919,000000,6.9,6.9,6.7,6.7,4531,0
+FLYD.US,D,20250922,000000,6.83,6.84,6.8,6.83,3734,0
+FLYD.US,D,20250923,000000,6.69,6.8613,6.66,6.8613,2307,0
+FLYD.US,D,20250924,000000,6.86,7.03,6.86,6.9872,4470,0
+FLYD.US,D,20250925,000000,7.2,7.2,7.09,7.1613,6613,0
+FLYD.US,D,20250926,000000,7.1,7.15,7.0116,7.0116,4559,0
+FLYD.US,D,20250929,000000,6.99,7.08,6.9,6.97,11021,0
+FLYD.US,D,20250930,000000,7.04,7.405,7.029,7.2689,17954,0
+FLYD.US,D,20251001,000000,7.28,7.45,7.2799,7.45,16277,0
+FLYD.US,D,20251002,000000,7.3709,7.52,7.25,7.26,3205,0
+FLYD.US,D,20251003,000000,7.23,7.3235,7.1501,7.3235,10695,0
+FLYD.US,D,20251006,000000,7.26,7.34,6.99,7.1,4931,0
+FLYD.US,D,20251007,000000,7.31,7.59,7.31,7.46,11983,0
+FLYD.US,D,20251008,000000,7.552,7.562,7.42,7.51,3754,0
+FLYD.US,D,20251009,000000,7.41,7.64,7.41,7.6353,5102,0
+FLYD.US,D,20251010,000000,7.537,8.149,7.53,8.149,25195,0
+FLYD.US,D,20251013,000000,7.82,7.93,7.7699,7.87,20638,0
+FLYD.US,D,20251014,000000,8.12,8.12,7.21,7.35,30997,0
+FLYD.US,D,20251015,000000,7.155,7.51,7.15,7.3909,13091,0
+FLYD.US,D,20251016,000000,7.635,8.0913,7.48,7.94,15908,0
+FLYD.US,D,20251017,000000,7.946,7.946,7.74,7.86,13951,0
+FLYD.US,D,20251020,000000,7.49,7.63,7.3345,7.4,7369,0
+FLYD.US,D,20251021,000000,7.4,7.4,7.0765,7.0765,9750,0
+FLYD.US,D,20251022,000000,7.13,7.34,7.11,7.308,9416,0
+FLYD.US,D,20251023,000000,7.15,7.37,7.15,7.28,3158,0
+FLYD.US,D,20251024,000000,7.06,7.12,7.06,7.1105,537,0
+FLYD.US,D,20251027,000000,6.98,7.0099,6.97,6.97,3537,0
+FLYD.US,D,20251028,000000,7.2816,7.55,7.24,7.5431,29712,0
+FLYD.US,D,20251029,000000,7.64,7.75,7.5299,7.6899,5983,0
+FLYD.US,D,20251030,000000,7.7497,7.7497,7.38,7.738,9864,0
+FLYD.US,D,20251031,000000,7.69,7.7101,7.5105,7.556,4022,0
+FLYD.US,D,20251103,000000,7.6,7.77,7.4174,7.4174,15920,0
+FLYD.US,D,20251104,000000,8.05,8.3,8.02,8.2512,14706,0
+FLYD.US,D,20251105,000000,8.1695,8.18,7.7201,7.8853,10455,0
+FLYD.US,D,20251106,000000,7.86,8.1901,7.86,8.12,15568,0
+FLYD.US,D,20251107,000000,8.05,8.17,7.48,7.55,17960,0
+FLYD.US,D,20251110,000000,7.25,7.4895,7.2209,7.3299,9489,0
+FLYD.US,D,20251111,000000,7.4,7.4,7.22,7.3191,8896,0
+FLYD.US,D,20251112,000000,7.07,7.16,6.97,7.0186,11742,0
+FLYD.US,D,20251113,000000,7.15,7.5781,7.15,7.5781,2883,0
+FLYD.US,D,20251114,000000,7.925,7.925,7.63,7.7957,14376,0
+FLYD.US,D,20251117,000000,7.85,8.539,7.85,8.4203,7696,0
+FLYD.US,D,20251118,000000,8.5,8.5701,8.29,8.3324,9838,0
+FLYD.US,D,20251119,000000,8.3472,8.6,8.3,8.5416,9808,0
+FLYD.US,D,20251120,000000,8.47,9.1977,8.31,9.1977,10350,0
+FLYD.US,D,20251121,000000,8.9601,8.9601,8.255,8.3533,8264,0
+FLYD.US,D,20251124,000000,8.28,8.28,8.13,8.277,1352,0
+FLYD.US,D,20251125,000000,7.64,7.74,7.59,7.72,3877,0
+FLYD.US,D,20251126,000000,7.5,7.5,7.32,7.47,5895,0
+FLYD.US,D,20251128,000000,7.29,7.306,7.24,7.306,480,0
+FLYD.US,D,20251201,000000,7.4827,7.5,7.25,7.3497,3560,0
+FLYD.US,D,20251202,000000,7.3444,7.345,6.99,7.0931,5678,0
+FLYD.US,D,20251203,000000,6.77,6.88,6.77,6.81,4771,0
+FLYD.US,D,20251204,000000,6.95,7.01,6.95,6.9557,2276,0
+FLYD.US,D,20251205,000000,6.82,6.83,6.68,6.738,5763,0
+FLYD.US,D,20251208,000000,6.72,6.83,6.72,6.7335,832,0
+FLYD.US,D,20251209,000000,6.76,6.8523,6.76,6.8523,276,0
+FLYD.US,D,20251210,000000,6.92,7,6.64,6.7248,7160,0
+FLYD.US,D,20251211,000000,6.6,6.6,6.325,6.33,5824,0
+FLYD.US,D,20251212,000000,6.25,6.38,6.2,6.38,6219,0
+FLYD.US,D,20251215,000000,6.31,6.46,6.2,6.2268,4718,0
+FLYD.US,D,20251216,000000,6.15,6.27,6.06,6.19,7240,0
+FLYD.US,D,20251217,000000,6.19,6.3885,6.19,6.3885,1771,0
+FLYD.US,D,20251218,000000,6.24,6.3,6.22,6.2541,1441,0
+FLYD.US,D,20251219,000000,6.01,6.03,5.98,6.0092,2545,0
+FLYD.US,D,20251222,000000,5.8,5.93,5.7,5.72,7389,0
+FLYD.US,D,20251223,000000,5.84,5.94,5.83,5.93,1178,0
+FLYD.US,D,20251224,000000,5.89,5.89,5.8786,5.8786,532,0
+FLYD.US,D,20251226,000000,5.96,6,5.87,5.9587,2967,0
+FLYD.US,D,20251229,000000,6.03,6.14,6.01,6.1,6320,0
+FLYD.US,D,20251230,000000,6.06,6.0869,6.02,6.0869,3191,0
+FLYD.US,D,20251231,000000,6.1358,6.1913,6.05,6.1913,3219,0
+FLYD.US,D,20260102,000000,6.15,6.27,6.069,6.08,4156,0
+FLYD.US,D,20260105,000000,6.18,6.18,5.77,5.97,3733,0
+FLYD.US,D,20260106,000000,5.76,5.76,5.59,5.5901,2801,0
+FLYD.US,D,20260107,000000,5.58,5.67,5.46,5.6313,20490,0
+FLYD.US,D,20260108,000000,5.56,5.579,5.45,5.55,5701,0
+FLYD.US,D,20260109,000000,5.41,5.64,5.38,5.485,4617,0
+FLYD.US,D,20260112,000000,5.74,5.77,5.65,5.685,5091,0
+FLYD.US,D,20260113,000000,5.74,5.89,5.74,5.82,8809,0
+FLYD.US,D,20260114,000000,5.91,6.27,5.91,6.0801,10027,0
+FLYD.US,D,20260115,000000,6.01,6.01,5.93,5.945,2717,0
+FLYD.US,D,20260116,000000,5.94,6.1526,5.94,6.1526,3718,0
+FLYD.US,D,20260120,000000,6.55,6.67,6.42,6.64,10381,0
+FLYD.US,D,20260121,000000,6.44,6.47,6.18,6.2884,7981,0
+FLYD.US,D,20260122,000000,6.04,6.317,6,6.3,6808,0
+FLYD.US,D,20260123,000000,6.43,6.545,6.43,6.5091,3088,0
+FLYD.US,D,20260126,000000,6.4838,6.55,6.46,6.5298,15159,0
+FLYD.US,D,20260127,000000,6.665,6.7582,6.61,6.7582,5103,0
+FLYD.US,D,20260128,000000,6.5998,6.91,6.595,6.91,6846,0
+FLYD.US,D,20260129,000000,6.73,6.85,6.37,6.41,5661,0
+FLYD.US,D,20260130,000000,6.6657,6.87,6.6657,6.7852,15196,0
+FLYD.US,D,20260202,000000,6.59,6.59,6.3,6.4,6999,0
+FLYD.US,D,20260203,000000,6.45,6.94,6.43,6.8133,17756,0
+FLYD.US,D,20260204,000000,6.75,6.91,6.6,6.75,4374,0
+FLYD.US,D,20260205,000000,6.79,7.1,6.79,7.0947,2164,0
+FLYD.US,D,20260206,000000,6.64,6.6401,6.255,6.2555,5503,0
+FLYD.US,D,20260209,000000,6.46,6.4721,6.43,6.4721,2604,0
+FLYD.US,D,20260210,000000,6.215,6.2905,6.1,6.2905,7050,0
+FLYD.US,D,20260211,000000,6.3001,6.77,6.3001,6.7471,8383,0
+FLYD.US,D,20260212,000000,6.59,7.41,6.59,7.2129,6445,0
+FLYD.US,D,20260213,000000,7.37,7.41,7.2,7.38,5355,0
+FLYD.US,D,20260217,000000,7.125,7.26,6.87,6.9458,7707,0
+FLYD.US,D,20260218,000000,6.97,6.97,6.555,6.697,12831,0
diff --git a/daily/us/nyse stocks/1/fms.us.txt b/daily/us/nyse stocks/1/fms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b74618864638cbd5c5a7b16a7266324188e2238
--- /dev/null
+++ b/daily/us/nyse stocks/1/fms.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMS.US,D,20050225,000000,12.9327,13.0733,12.8884,12.9907,77032.749587123,0
+FMS.US,D,20050228,000000,13.1972,13.2286,12.9543,13.1608,284565.98180109,0
+FMS.US,D,20050301,000000,13.1834,13.3112,13.1096,13.2149,93345.818395898,0
+FMS.US,D,20050302,000000,13.0821,13.087,12.9543,13.0084,91305.794954067,0
+FMS.US,D,20050303,000000,12.9376,12.9376,12.7645,12.796,96972.300745632,0
+FMS.US,D,20050304,000000,12.8579,12.914,12.8009,12.8343,234267.09873382,0
+FMS.US,D,20050307,000000,12.91,12.9858,12.8245,12.9543,309035.07653383,0
+FMS.US,D,20050308,000000,12.9543,13.0035,12.9179,12.9454,186010.27303007,0
+FMS.US,D,20050309,000000,12.9277,12.9631,12.8579,12.8756,47349.696635904,0
+FMS.US,D,20050310,000000,12.8432,12.8432,12.5787,12.8206,78842.939879475,0
+FMS.US,D,20050311,000000,12.8294,12.8668,12.6809,12.6986,43953.047435648,0
+FMS.US,D,20050314,000000,12.7822,12.8088,12.7016,12.7645,51429.743519565,0
+FMS.US,D,20050315,000000,12.734,12.7547,12.677,12.6898,135036.12796611,0
+FMS.US,D,20050316,000000,12.7114,12.7389,12.6013,12.6268,24921.64230583,0
+FMS.US,D,20050317,000000,12.6268,12.6554,12.5128,12.5836,287284.31812213,0
+FMS.US,D,20050318,000000,12.5029,12.5452,12.438,12.4852,57546.762962541,0
+FMS.US,D,20050321,000000,12.3938,12.4282,12.3141,12.3761,75445.273718381,0
+FMS.US,D,20050322,000000,12.4115,12.5128,12.204,12.2748,70462.165610221,0
+FMS.US,D,20050323,000000,12.1116,12.1116,12.028,12.084,45314.757998266,0
+FMS.US,D,20050324,000000,12.0496,12.0929,11.9601,12.0673,54376.896029248,0
+FMS.US,D,20050328,000000,12.028,12.0673,11.9828,12.0418,54829.443602336,0
+FMS.US,D,20050329,000000,11.9523,12.0418,11.8549,11.8952,79297.52137424,0
+FMS.US,D,20050330,000000,12.0005,12.1067,11.9788,12.0447,80432.449669894,0
+FMS.US,D,20050331,000000,11.9965,12.0378,11.8992,11.9965,70235.383343258,0
+FMS.US,D,20050401,000000,12.1165,12.1637,11.9395,12.0329,125969.92209177,0
+FMS.US,D,20050404,000000,11.9601,11.9828,11.8874,11.8874,45766.288610515,0
+FMS.US,D,20050405,000000,12.0673,12.1676,12.0673,12.0978,51429.743519565,0
+FMS.US,D,20050406,000000,11.9267,12.0713,11.9267,12.0447,91305.794954067,0
+FMS.US,D,20050407,000000,12.2001,12.2571,12.1303,12.2178,216821.13555107,0
+FMS.US,D,20050408,000000,12.1676,12.2532,12.147,12.1824,26283.352868448,0
+FMS.US,D,20050411,000000,12.2483,12.2964,12.2345,12.2532,27414.213320749,0
+FMS.US,D,20050412,000000,12.1548,12.2394,12.0418,12.2217,214784.16299176,0
+FMS.US,D,20050413,000000,12.1027,12.2483,12.1027,12.1637,39651.303089216,0
+FMS.US,D,20050414,000000,12.0191,12.0496,11.9523,12.0054,37156.698152621,0
+FMS.US,D,20050415,000000,12.0791,12.1676,12.0329,12.0418,36929.915885658,0
+FMS.US,D,20050418,000000,11.9179,11.97,11.9041,11.9179,30360.348869594,0
+FMS.US,D,20050419,000000,12.028,12.1548,12.028,12.1165,26508.101213734,0
+FMS.US,D,20050420,000000,12.028,12.1637,11.9651,11.9651,35343.456977754,0
+FMS.US,D,20050421,000000,11.9346,11.9562,11.851,11.9395,25601.98910672,0
+FMS.US,D,20050422,000000,12.0142,12.1381,11.8874,11.9562,38516.374793562,0
+FMS.US,D,20050425,000000,11.9562,12.0191,11.9267,12.0191,23336.200358765,0
+FMS.US,D,20050426,000000,11.9749,12.0142,11.8825,11.9483,51655.50882569,0
+FMS.US,D,20050427,000000,11.7713,11.8126,11.6651,11.7438,52562.637893542,0
+FMS.US,D,20050428,000000,11.791,11.8903,11.674,11.7664,52789.420160506,0
+FMS.US,D,20050429,000000,11.8028,11.8736,11.6524,11.8264,60492.898511386,0
+FMS.US,D,20050502,000000,11.7949,11.7979,11.7232,11.7576,26283.352868448,0
+FMS.US,D,20050503,000000,11.8225,11.8736,11.674,11.735,56413.868588563,0
+FMS.US,D,20050504,000000,11.4547,11.6081,11.4085,11.496,394906.23276749,0
+FMS.US,D,20050505,000000,11.8736,11.9395,11.6701,11.7389,313794.45325754,0
+FMS.US,D,20050506,000000,12.0978,12.1303,12.0231,12.0742,129820.13582595,0
+FMS.US,D,20050509,000000,11.97,12.1116,11.9179,12.084,114187.41381807,0
+FMS.US,D,20050510,000000,12.0791,12.1952,12.0791,12.1637,40102.833701466,0
+FMS.US,D,20050511,000000,12.1775,12.2709,12.1381,12.2709,75896.80433063,0
+FMS.US,D,20050512,000000,12.0496,12.1824,12.028,12.1165,63210.21787159,0
+FMS.US,D,20050513,000000,12.0329,12.088,11.9562,12.0496,48486.658853235,0
+FMS.US,D,20050516,000000,11.9749,12.0624,11.9346,11.97,49164.971732448,0
+FMS.US,D,20050517,000000,11.9179,11.9651,11.8736,11.9483,190315.06825901,0
+FMS.US,D,20050518,000000,11.9179,12.1027,11.8874,12.0791,312888.34115053,0
+FMS.US,D,20050519,000000,11.9828,12.0378,11.9395,12.0378,33756.99806985,0
+FMS.US,D,20050520,000000,11.6976,11.7713,11.617,11.7438,60492.898511386,0
+FMS.US,D,20050523,000000,11.8077,11.8785,11.7625,11.851,256926.00317421,0
+FMS.US,D,20050524,000000,11.8874,11.8874,11.7861,11.851,28093.5431608,0
+FMS.US,D,20050525,000000,11.8952,12.0054,11.8952,11.9267,42140.823221619,0
+FMS.US,D,20050526,000000,11.8952,11.9749,11.8549,11.9346,26283.352868448,0
+FMS.US,D,20050527,000000,11.7861,11.9395,11.7713,11.8874,67969.594595302,0
+FMS.US,D,20050531,000000,11.5855,11.7015,11.5855,11.617,49164.971732448,0
+FMS.US,D,20050601,000000,11.6602,11.7576,11.6347,11.7094,60039.333977459,0
+FMS.US,D,20050602,000000,11.7861,11.8992,11.7232,11.8362,101501.84431987,0
+FMS.US,D,20050603,000000,11.791,11.7979,11.7389,11.7812,43499.482901722,0
+FMS.US,D,20050606,000000,11.8166,11.8785,11.7389,11.8077,33756.99806985,0
+FMS.US,D,20050607,000000,11.7389,11.8412,11.7182,11.7182,21750.758411699,0
+FMS.US,D,20050608,000000,11.8362,11.8825,11.7055,11.731,24692.82611719,0
+FMS.US,D,20050609,000000,11.6976,11.7576,11.6701,11.7487,39877.068395341,0
+FMS.US,D,20050610,000000,11.735,11.735,11.6396,11.6524,28320.325427763,0
+FMS.US,D,20050613,000000,11.6701,11.8461,11.6524,11.8313,46219.853144442,0
+FMS.US,D,20050614,000000,12.0624,12.143,12.0595,12.1253,33305.4674576,0
+FMS.US,D,20050615,000000,12.147,12.1588,11.9562,12.0103,66382.11872656,0
+FMS.US,D,20050616,000000,12.1775,12.204,12.1352,12.2001,21069.394649971,0
+FMS.US,D,20050617,000000,12.3682,12.5472,12.3682,12.5452,62306.139686253,0
+FMS.US,D,20050620,000000,12.3938,12.4557,12.3584,12.443,33305.4674576,0
+FMS.US,D,20050621,000000,12.38,12.5029,12.38,12.4941,67969.594595302,0
+FMS.US,D,20050622,000000,12.4282,12.5698,12.4282,12.5177,86774.217458157,0
+FMS.US,D,20050623,000000,12.4282,12.4941,12.3368,12.3505,29906.784335667,0
+FMS.US,D,20050624,000000,12.4115,12.5128,12.4115,12.499,35570.239244717,0
+FMS.US,D,20050627,000000,12.5128,12.5226,12.38,12.4469,20841.59542217,0
+FMS.US,D,20050628,000000,12.443,12.5364,12.438,12.5364,37609.245725709,0
+FMS.US,D,20050629,000000,12.4607,12.5226,12.4282,12.4705,18352.075289766,0
+FMS.US,D,20050630,000000,12.5364,12.6455,12.5324,12.556,22883.652785677,0
+FMS.US,D,20050701,000000,12.499,12.5226,12.3849,12.4282,20166.333425472,0
+FMS.US,D,20050705,000000,12.4282,12.6229,12.3633,12.5403,32170.539161946,0
+FMS.US,D,20050706,000000,12.4852,12.4941,12.3584,12.4036,29678.985107866,0
+FMS.US,D,20050707,000000,12.3584,12.4194,12.2886,12.3987,23566.033508243,0
+FMS.US,D,20050708,000000,12.3141,12.443,12.3141,12.3938,37609.245725709,0
+FMS.US,D,20050711,000000,12.4243,12.5452,12.4243,12.499,27867.777854675,0
+FMS.US,D,20050712,000000,12.5128,12.615,12.4774,12.5964,29226.437534778,0
+FMS.US,D,20050713,000000,12.499,12.6318,12.4892,12.6111,21976.523717824,0
+FMS.US,D,20050714,000000,12.6013,12.6013,12.499,12.6013,225434.79385232,0
+FMS.US,D,20050715,000000,12.5324,12.5924,12.4469,12.5521,37609.245725709,0
+FMS.US,D,20050718,000000,12.5836,12.618,12.4892,12.5324,27639.978626874,0
+FMS.US,D,20050719,000000,12.4282,12.5128,12.3682,12.4144,23790.78185353,0
+FMS.US,D,20050720,000000,12.3584,12.5324,12.2709,12.5226,60266.116244422,0
+FMS.US,D,20050721,000000,12.5885,12.6583,12.4705,12.6013,40327.582046752,0
+FMS.US,D,20050722,000000,12.5177,12.5177,12.4036,12.4243,22430.08825175,0
+FMS.US,D,20050725,000000,12.4036,12.4282,12.3368,12.3584,29906.784335667,0
+FMS.US,D,20050726,000000,12.2571,12.3584,12.2483,12.3141,19710.734969869,0
+FMS.US,D,20050727,000000,12.4557,12.5787,12.4557,12.5452,14723.559018355,0
+FMS.US,D,20050728,000000,12.6013,12.7507,12.5787,12.7478,24467.060811066,0
+FMS.US,D,20050729,000000,12.8579,12.8923,12.8166,12.8166,28774.906922528,0
+FMS.US,D,20050801,000000,12.9228,12.971,12.8923,12.91,56639.633894688,0
+FMS.US,D,20050802,000000,12.8206,12.8668,12.7871,12.8127,21520.925262221,0
+FMS.US,D,20050803,000000,13.0261,13.2414,13.0261,13.2414,62985.469526304,0
+FMS.US,D,20050804,000000,13.2109,13.2739,13.087,13.1529,38289.592526598,0
+FMS.US,D,20050805,000000,12.9985,13.0172,12.8392,12.8668,46671.383756691,0
+FMS.US,D,20050808,000000,12.9022,13.0261,12.9022,12.9661,109658.88720467,0
+FMS.US,D,20050809,000000,13.0221,13.0418,12.9631,13.0172,81790.092389158,0
+FMS.US,D,20050810,000000,13.0221,13.1136,13.0221,13.087,82016.874656122,0
+FMS.US,D,20050811,000000,13.1795,13.3574,13.1795,13.3476,34438.361831578,0
+FMS.US,D,20050812,000000,13.1323,13.2453,13.1047,13.1883,34891.926365504,0
+FMS.US,D,20050815,000000,13.0084,13.0084,12.9061,12.9858,33533.266685402,0
+FMS.US,D,20050816,000000,12.9494,13.032,12.9228,12.9543,20391.081770758,0
+FMS.US,D,20050817,000000,12.8009,12.8579,12.7478,12.7478,68423.159129229,0
+FMS.US,D,20050818,000000,12.7478,12.8009,12.6849,12.7645,21069.394649971,0
+FMS.US,D,20050819,000000,12.7016,12.7291,12.6318,12.6455,30810.862521005,0
+FMS.US,D,20050822,000000,12.6229,12.6681,12.5275,12.5787,15179.157473958,0
+FMS.US,D,20050823,000000,12.5364,12.6229,12.5364,12.5521,58000.327496467,0
+FMS.US,D,20050824,000000,12.9661,13.0693,12.914,12.9631,60946.463045312,0
+FMS.US,D,20050825,000000,13.0221,13.091,12.9543,12.971,55509.790403226,0
+FMS.US,D,20050826,000000,12.9985,12.9985,12.8628,12.91,12689.637341555,0
+FMS.US,D,20050829,000000,12.8579,12.9543,12.7911,12.9179,38289.592526598,0
+FMS.US,D,20050830,000000,12.8206,12.91,12.8166,12.9022,49164.971732448,0
+FMS.US,D,20050831,000000,13.2021,13.3869,13.2021,13.3869,46898.166023654,0
+FMS.US,D,20050901,000000,13.4351,13.6515,13.4351,13.6072,92437.672367206,0
+FMS.US,D,20050902,000000,13.6121,13.678,13.559,13.559,46219.853144442,0
+FMS.US,D,20050906,000000,13.7626,13.8245,13.74,13.8196,64797.693740333,0
+FMS.US,D,20050907,000000,13.9042,13.975,13.855,13.8993,28548.124655565,0
+FMS.US,D,20050908,000000,13.7272,13.8147,13.7124,13.7675,58453.892030394,0
+FMS.US,D,20050909,000000,13.7704,13.8599,13.7626,13.855,45087.975731302,0
+FMS.US,D,20050912,000000,13.6603,13.6603,13.5984,13.6603,30584.080254042,0
+FMS.US,D,20050913,000000,13.4892,13.5728,13.4174,13.4538,20166.333425472,0
+FMS.US,D,20050914,000000,13.4587,13.5502,13.44,13.4617,88587.458633024,0
+FMS.US,D,20050915,000000,13.4086,13.4617,13.3388,13.3958,50072.100800301,0
+FMS.US,D,20050916,000000,13.4538,13.5502,13.4263,13.5502,58453.892030394,0
+FMS.US,D,20050919,000000,13.4538,13.5276,13.44,13.5276,19257.170435942,0
+FMS.US,D,20050920,000000,13.5413,13.5767,13.3919,13.4351,32851.902923674,0
+FMS.US,D,20050921,000000,13.5413,13.621,13.5276,13.5639,46219.853144442,0
+FMS.US,D,20050922,000000,13.502,13.502,13.3958,13.4538,21750.758411699,0
+FMS.US,D,20050923,000000,13.4046,13.4538,13.3112,13.3732,28548.124655565,0
+FMS.US,D,20050926,000000,13.4312,13.621,13.4312,13.5502,49164.971732448,0
+FMS.US,D,20050927,000000,13.4617,13.5413,13.4489,13.5059,30133.56660263,0
+FMS.US,D,20050928,000000,13.3653,13.4538,13.3525,13.44,44406.611969574,0
+FMS.US,D,20050929,000000,13.382,13.5944,13.3683,13.5944,40102.833701466,0
+FMS.US,D,20050930,000000,13.4046,13.4587,13.3299,13.4086,34664.127137702,0
+FMS.US,D,20051003,000000,13.2798,13.3112,13.1932,13.2591,53241.967733594,0
+FMS.US,D,20051004,000000,13.3211,13.4843,13.3211,13.3958,85185.724628576,0
+FMS.US,D,20051005,000000,13.5059,13.5846,13.4695,13.5059,86774.217458157,0
+FMS.US,D,20051006,000000,13.8806,13.9701,13.7488,13.7704,149305.1054897,0
+FMS.US,D,20051007,000000,14.1225,14.207,14.1225,14.1598,35116.67471079,0
+FMS.US,D,20051010,000000,14.1195,14.1451,14.0674,14.0713,10876.396166688,0
+FMS.US,D,20051011,000000,13.8599,13.8904,13.7488,13.8009,34211.579564614,0
+FMS.US,D,20051012,000000,14.0792,14.4558,14.0792,14.1687,146133.20463473,0
+FMS.US,D,20051013,000000,13.9799,14.1225,13.9474,14.1225,31039.678709645,0
+FMS.US,D,20051014,000000,14.1077,14.3624,14.0753,14.2729,56639.633894688,0
+FMS.US,D,20051017,000000,14.3919,14.3919,14.15,14.2552,56189.120243277,0
+FMS.US,D,20051018,000000,13.916,13.9927,13.8462,13.9701,64797.693740333,0
+FMS.US,D,20051019,000000,13.4617,13.6564,13.444,13.6564,65479.057502061,0
+FMS.US,D,20051020,000000,13.3604,13.5059,13.3427,13.4125,43727.282129523,0
+FMS.US,D,20051021,000000,13.1745,13.2188,13.0467,13.1136,33756.99806985,0
+FMS.US,D,20051024,000000,13.325,13.4538,13.325,13.4174,36929.915885658,0
+FMS.US,D,20051025,000000,13.4617,13.4971,13.3161,13.3683,36706.18450121,0
+FMS.US,D,20051026,000000,13.4489,13.5059,13.4086,13.444,92437.672367206,0
+FMS.US,D,20051027,000000,13.444,13.444,13.264,13.3024,29000.672228653,0
+FMS.US,D,20051028,000000,13.1932,13.3732,13.1696,13.3732,60492.898511386,0
+FMS.US,D,20051031,000000,13.2847,13.3997,13.2326,13.3732,152024.45877158,0
+FMS.US,D,20051101,000000,13.2375,13.4892,13.206,13.3653,283884.61803936,0
+FMS.US,D,20051102,000000,13.3958,13.7793,13.3427,13.7793,128236.72780056,0
+FMS.US,D,20051103,000000,13.7173,13.9927,13.7173,13.8147,191899.49324524,0
+FMS.US,D,20051104,000000,13.5541,13.5689,13.3211,13.3869,94027.182157626,0
+FMS.US,D,20051107,000000,13.4617,13.6652,13.4617,13.6603,76581.218974874,0
+FMS.US,D,20051108,000000,13.4971,13.5728,13.44,13.5158,93120.053089773,0
+FMS.US,D,20051109,000000,13.4666,13.7055,13.4489,13.7055,41459.459459891,0
+FMS.US,D,20051110,000000,13.7754,13.8727,13.6908,13.8462,197338.199809,0
+FMS.US,D,20051111,000000,13.7626,13.8009,13.7272,13.7931,29906.784335667,0
+FMS.US,D,20051114,000000,13.7272,13.798,13.6957,13.7488,28548.124655565,0
+FMS.US,D,20051115,000000,13.7488,13.8766,13.7055,13.8462,68423.159129229,0
+FMS.US,D,20051116,000000,13.7931,13.8599,13.7793,13.7931,51200.927330925,0
+FMS.US,D,20051117,000000,13.8904,13.9376,13.7931,13.9248,43271.68367392,0
+FMS.US,D,20051118,000000,13.8855,13.9091,13.8098,13.9091,31039.678709645,0
+FMS.US,D,20051121,000000,13.916,13.9376,13.8147,13.8993,102860.50399997,0
+FMS.US,D,20051122,000000,13.7842,13.9376,13.7272,13.8727,103088.30322777,0
+FMS.US,D,20051123,000000,13.912,13.9927,13.8766,13.9701,57546.762962541,0
+FMS.US,D,20051125,000000,13.8049,13.8196,13.7488,13.7793,23110.43505264,0
+FMS.US,D,20051128,000000,13.7272,13.8599,13.6908,13.798,85641.323084179,0
+FMS.US,D,20051129,000000,13.8904,13.9553,13.8511,13.9376,103088.30322777,0
+FMS.US,D,20051130,000000,13.9514,14.0005,13.9248,13.9248,34664.127137702,0
+FMS.US,D,20051201,000000,13.8629,14.0045,13.8422,13.9878,51655.50882569,0
+FMS.US,D,20051202,000000,14.0212,14.1815,14.0143,14.1726,63437.000138554,0
+FMS.US,D,20051205,000000,14.0359,14.1225,14.031,14.1077,66611.951876038,0
+FMS.US,D,20051206,000000,14.0173,14.0979,13.9799,14.0399,35343.456977754,0
+FMS.US,D,20051207,000000,14.0576,14.0753,13.9878,13.9956,23110.43505264,0
+FMS.US,D,20051208,000000,14.2356,14.4194,14.1992,14.3054,140697.54895348,0
+FMS.US,D,20051209,000000,14.4952,14.6308,14.4863,14.5709,26283.352868448,0
+FMS.US,D,20051212,000000,14.7783,14.8216,14.7292,14.8216,24467.060811066,0
+FMS.US,D,20051213,000000,14.918,14.9947,14.8649,14.9268,44633.394236538,0
+FMS.US,D,20051214,000000,14.9534,15.0025,14.9367,14.9485,24240.278544102,0
+FMS.US,D,20051215,000000,14.9485,14.9632,14.8442,14.9367,25828.771373683,0
+FMS.US,D,20051216,000000,14.9858,15.091,14.9681,14.9681,32170.539161946,0
+FMS.US,D,20051219,000000,15.2317,15.2366,15.1038,15.1786,131181.84638857,0
+FMS.US,D,20051220,000000,15.2759,15.2936,15.1127,15.153,21296.176916934,0
+FMS.US,D,20051221,000000,14.9947,15.0193,14.8924,14.9367,52111.107281293,0
+FMS.US,D,20051222,000000,15.0065,15.1736,14.9947,15.1697,54376.896029248,0
+FMS.US,D,20051223,000000,15.1697,15.2838,15.1294,15.2838,64345.146167245,0
+FMS.US,D,20051227,000000,15.3261,15.447,15.3123,15.387,48711.407198522,0
+FMS.US,D,20051228,000000,15.3457,15.4647,15.3339,15.3723,28548.124655565,0
+FMS.US,D,20051229,000000,15.5581,15.5876,15.505,15.5463,92666.488555846,0
+FMS.US,D,20051230,000000,15.4795,15.505,15.3585,15.4608,35797.02151168,0
+FMS.US,D,20060103,000000,15.7577,16.0173,15.6978,15.9564,55736.572670189,0
+FMS.US,D,20060104,000000,16.0036,16.2681,15.9986,16.2376,72275.406785088,0
+FMS.US,D,20060105,000000,16.1048,16.1422,16.0576,16.1225,54829.443602336,0
+FMS.US,D,20060106,000000,16.0449,16.1599,16.0213,16.155,29226.437534778,0
+FMS.US,D,20060109,000000,15.9603,15.9603,15.8443,15.8984,74994.76006697,0
+FMS.US,D,20060110,000000,15.7705,15.8207,15.7263,15.8207,97647.56274233,0
+FMS.US,D,20060111,000000,15.8905,16.0665,15.8059,15.978,148626.79261048,0
+FMS.US,D,20060112,000000,15.6948,15.7479,15.6486,15.7125,110113.46869944,0
+FMS.US,D,20060113,000000,15.624,15.7125,15.5512,15.682,190089.30295289,0
+FMS.US,D,20060117,000000,15.5581,15.5975,15.5198,15.5798,85869.122311981,0
+FMS.US,D,20060118,000000,15.4313,15.4382,15.2464,15.4008,165844.95656543,0
+FMS.US,D,20060119,000000,15.3211,15.5876,15.2936,15.5719,162674.0726713,0
+FMS.US,D,20060120,000000,15.8394,15.8954,15.5365,15.6014,109431.08797687,0
+FMS.US,D,20060123,000000,15.7872,15.8443,15.682,15.7125,131634.39396166,0
+FMS.US,D,20060124,000000,15.4519,15.6486,15.4352,15.5463,127328.58177187,0
+FMS.US,D,20060125,000000,15.8207,15.8905,15.7971,15.8276,149305.1054897,0
+FMS.US,D,20060126,000000,15.7577,15.8767,15.7312,15.7656,36021.769856966,0
+FMS.US,D,20060127,000000,15.6909,15.7479,15.5719,15.5798,35343.456977754,0
+FMS.US,D,20060130,000000,15.6338,15.7027,15.563,15.563,182611.58990813,0
+FMS.US,D,20060131,000000,15.6486,15.7125,15.6014,15.6014,419145.49435075,0
+FMS.US,D,20060201,000000,15.6014,15.6525,15.5463,15.6014,54601.644374534,0
+FMS.US,D,20060202,000000,15.6289,15.7617,15.5876,15.6525,177853.23014526,0
+FMS.US,D,20060203,000000,15.5149,15.7528,15.4962,15.6683,99463.854799712,0
+FMS.US,D,20060206,000000,15.8443,15.9416,15.7833,15.9288,165163.59280371,0
+FMS.US,D,20060207,000000,16.1884,16.2346,15.978,16.0213,157689.9476023,0
+FMS.US,D,20060208,000000,16.0665,16.2877,16.0665,16.2504,77712.079427174,0
+FMS.US,D,20060209,000000,16.2632,16.3222,16.2032,16.2209,155649.92416047,0
+FMS.US,D,20060210,000000,16.3428,16.4018,16.2169,16.2927,82016.874656122,0
+FMS.US,D,20060213,000000,16.3143,16.4274,16.2415,16.3753,112830.78805964,0
+FMS.US,D,20060214,000000,16.33,16.4205,16.2464,16.3526,223845.2840619,0
+FMS.US,D,20060215,000000,16.3094,16.4451,16.2927,16.4451,190768.63279294,0
+FMS.US,D,20060216,000000,16.2376,16.3526,16.2032,16.3526,70462.165610221,0
+FMS.US,D,20060217,000000,16.2209,16.4067,16.2209,16.4067,71822.859212,0
+FMS.US,D,20060221,000000,16.1933,16.2592,16.0704,16.1422,171057.89782307,0
+FMS.US,D,20060222,000000,15.8669,16.2209,15.858,16.1324,76581.218974874,0
+FMS.US,D,20060223,000000,16.035,16.035,15.7214,15.7656,88814.240899987,0
+FMS.US,D,20060224,000000,15.7479,15.8207,15.6014,15.7577,58000.327496467,0
+FMS.US,D,20060227,000000,15.8108,15.9033,15.802,15.8669,80432.449669894,0
+FMS.US,D,20060228,000000,15.8276,15.8905,15.7656,15.7872,45087.975731302,0
+FMS.US,D,20060301,000000,15.8246,15.8531,15.7076,15.8246,67064.499449126,0
+FMS.US,D,20060302,000000,15.9121,16.1324,15.9121,16.0704,47579.529785382,0
+FMS.US,D,20060303,000000,16.4579,16.7666,16.4579,16.688,87229.81591376,0
+FMS.US,D,20060306,000000,16.5395,16.5464,16.3605,16.3605,55963.354937152,0
+FMS.US,D,20060307,000000,16.0665,16.1088,15.9986,16.1088,47579.529785382,0
+FMS.US,D,20060308,000000,15.9986,16.0832,15.9986,16.0527,32851.902923674,0
+FMS.US,D,20060309,000000,16.1225,16.2376,16.1225,16.1806,36476.351351731,0
+FMS.US,D,20060310,000000,16.4775,16.6929,16.4775,16.6929,42821.170022509,0
+FMS.US,D,20060313,000000,16.9682,17.0056,16.86,16.9485,75445.273718381,0
+FMS.US,D,20060314,000000,16.9181,17.1432,16.9181,17.1295,101049.29674678,0
+FMS.US,D,20060315,000000,17.3242,17.4195,17.2789,17.3596,53241.967733594,0
+FMS.US,D,20060316,000000,17.6339,17.7558,17.6113,17.6546,314700.56536456,0
+FMS.US,D,20060317,000000,17.63,17.6418,17.4972,17.5759,112602.98883184,0
+FMS.US,D,20060320,000000,17.5434,17.5523,17.3645,17.4972,70689.964838022,0
+FMS.US,D,20060321,000000,17.744,17.7647,17.5434,17.571,99237.072532749,0
+FMS.US,D,20060322,000000,17.4835,17.5434,17.391,17.4422,73405.25027655,0
+FMS.US,D,20060323,000000,17.391,17.4117,17.1521,17.2268,65479.057502061,0
+FMS.US,D,20060324,000000,17.1432,17.4382,17.1432,17.3694,36929.915885658,0
+FMS.US,D,20060327,000000,17.1472,17.1688,17.0095,17.1216,111469.07749702,0
+FMS.US,D,20060328,000000,17.2839,17.2976,17.0282,17.0557,99010.290265786,0
+FMS.US,D,20060329,000000,16.9977,17.1914,16.9977,17.0724,157463.16533534,0
+FMS.US,D,20060330,000000,17.1472,17.3448,17.1029,17.2573,106031.3878941,0
+FMS.US,D,20060331,000000,17.5611,17.6457,17.4933,17.5887,58000.327496467,0
+FMS.US,D,20060403,000000,17.7775,17.9555,17.6988,17.8591,134806.29481663,0
+FMS.US,D,20060404,000000,17.8129,17.8719,17.6113,17.6841,361145.16685428,0
+FMS.US,D,20060405,000000,17.63,17.7214,17.5798,17.6841,126875.01723795,0
+FMS.US,D,20060406,000000,17.6113,17.6457,17.4884,17.5887,60946.463045312,0
+FMS.US,D,20060407,000000,17.3065,17.3242,17.0459,17.0587,86548.452152032,0
+FMS.US,D,20060410,000000,16.86,16.9299,16.8256,16.9249,75672.055985344,0
+FMS.US,D,20060411,000000,16.8207,16.8345,16.7066,16.7981,90853.247380979,0
+FMS.US,D,20060412,000000,16.5395,16.688,16.5395,16.6408,62757.670298502,0
+FMS.US,D,20060413,000000,16.688,16.803,16.6781,16.7892,60039.333977459,0
+FMS.US,D,20060417,000000,16.7932,16.9849,16.7932,16.9348,44633.394236538,0
+FMS.US,D,20060418,000000,16.9485,17.1167,16.9102,17.1167,73635.083426029,0
+FMS.US,D,20060419,000000,16.9928,17.1521,16.98,17.1265,45993.070877478,0
+FMS.US,D,20060420,000000,17.0557,17.1521,17.0361,17.1167,112830.78805964,0
+FMS.US,D,20060421,000000,17.0587,17.3114,17.0587,17.1649,74540.178572205,0
+FMS.US,D,20060424,000000,17.3114,17.4195,17.2839,17.4156,49844.301572499,0
+FMS.US,D,20060425,000000,17.2839,17.3596,17.1875,17.2622,121664.10990198,0
+FMS.US,D,20060426,000000,17.4471,17.6113,17.4471,17.5041,72951.685742624,0
+FMS.US,D,20060427,000000,17.6113,17.8394,17.5523,17.7922,130047.93505375,0
+FMS.US,D,20060428,000000,17.7313,17.7873,17.6211,17.6595,101049.29674678,0
+FMS.US,D,20060501,000000,17.6595,17.9869,17.6595,17.7362,140470.76668652,0
+FMS.US,D,20060502,000000,18.0076,18.3478,17.9633,18.2593,143868.43284761,0
+FMS.US,D,20060503,000000,17.5661,17.6418,17.4117,17.5385,180121.05281489,0
+FMS.US,D,20060504,000000,17.5926,17.7313,17.5484,17.6506,48938.189465485,0
+FMS.US,D,20060505,000000,17.2976,17.3822,17.1777,17.3822,66611.951876038,0
+FMS.US,D,20060508,000000,17.1216,17.3694,17.0361,17.2091,210023.76930721,0
+FMS.US,D,20060509,000000,17.5847,17.744,17.4471,17.6683,212294.64285935,0
+FMS.US,D,20060510,000000,17.5139,17.6418,17.4835,17.5523,113734.86624498,0
+FMS.US,D,20060511,000000,17.4284,17.4618,17.2976,17.3645,161994.74283125,0
+FMS.US,D,20060512,000000,17.3547,17.4038,17.1265,17.2317,153611.93464032,0
+FMS.US,D,20060515,000000,16.86,17.0636,16.8305,16.8915,246502.15458061,0
+FMS.US,D,20060516,000000,17.1688,17.2524,17.1118,17.2091,208892.90885491,0
+FMS.US,D,20060517,000000,17.0823,17.0951,16.3979,16.5788,324218.30185114,0
+FMS.US,D,20060518,000000,16.7666,16.9053,16.7322,16.8473,96062.120795264,0
+FMS.US,D,20060519,000000,16.3654,16.4893,16.2376,16.4274,277314.03406246,0
+FMS.US,D,20060522,000000,16.0449,16.2828,15.9908,16.2779,360692.6192812,0
+FMS.US,D,20060523,000000,16.4362,16.7283,16.4362,16.6408,581140.237182,0
+FMS.US,D,20060524,000000,16.3979,16.4067,16.212,16.3526,100821.49751898,0
+FMS.US,D,20060525,000000,16.6044,16.7666,16.5031,16.7666,69556.053503206,0
+FMS.US,D,20060526,000000,16.7853,16.7981,16.5818,16.7243,92212.92402192,0
+FMS.US,D,20060530,000000,16.5149,16.5149,16.3703,16.4205,51200.927330925,0
+FMS.US,D,20060531,000000,16.5149,16.5857,16.4362,16.5739,126422.46966486,0
+FMS.US,D,20060601,000000,16.3526,16.7283,16.2779,16.7116,138204.97793856,0
+FMS.US,D,20060602,000000,16.9731,16.9977,16.747,16.8866,110788.73069613,0
+FMS.US,D,20060605,000000,16.7627,16.7627,16.5562,16.6083,100821.49751898,0
+FMS.US,D,20060606,000000,16.4775,16.5857,16.273,16.4726,62077.323497613,0
+FMS.US,D,20060607,000000,16.4067,16.5611,16.3703,16.4166,41687.258687693,0
+FMS.US,D,20060608,000000,15.9515,16.0665,15.6781,16.0665,99463.854799712,0
+FMS.US,D,20060609,000000,16.1727,16.1806,15.978,16.0213,81337.54481607,0
+FMS.US,D,20060612,000000,15.8108,15.8276,15.6289,15.6683,130957.09804328,0
+FMS.US,D,20060613,000000,15.3162,15.4047,15.1569,15.2228,134581.54647134,0
+FMS.US,D,20060614,000000,15.3723,15.4352,15.2798,15.3408,90625.448153178,0
+FMS.US,D,20060615,000000,15.8816,16.1324,15.8767,15.9986,184424.831083,0
+FMS.US,D,20060616,000000,15.5876,15.6388,15.4431,15.5581,84056.898097952,0
+FMS.US,D,20060619,000000,15.5099,15.5552,15.387,15.4175,61401.044540077,0
+FMS.US,D,20060620,000000,15.5001,15.6781,15.5001,15.6161,82016.874656122,0
+FMS.US,D,20060621,000000,15.5768,15.8305,15.5768,15.7872,137073.10052542,0
+FMS.US,D,20060622,000000,15.7263,15.8305,15.6683,15.7577,65929.571153472,0
+FMS.US,D,20060623,000000,16.035,16.1727,16.035,16.093,129595.38748067,0
+FMS.US,D,20060626,000000,16.2346,16.2346,15.9957,16.0665,82016.874656122,0
+FMS.US,D,20060627,000000,16.0626,16.0626,15.744,15.7617,63210.21787159,0
+FMS.US,D,20060628,000000,15.8344,15.8984,15.7872,15.8482,39651.303089216,0
+FMS.US,D,20060629,000000,16.2464,16.5945,16.2464,16.57,68649.941396192,0
+FMS.US,D,20060630,000000,16.7666,16.9584,16.7666,16.8699,106712.75165583,0
+FMS.US,D,20060703,000000,16.9633,16.9633,16.8512,16.9004,48486.658853235,0
+FMS.US,D,20060705,000000,16.7155,16.7765,16.6319,16.688,83148.752069261,0
+FMS.US,D,20060706,000000,16.7371,16.8866,16.7322,16.865,65252.275235098,0
+FMS.US,D,20060707,000000,16.747,16.86,16.683,16.7283,66382.11872656,0
+FMS.US,D,20060710,000000,16.688,16.8473,16.6368,16.7243,32400.372311424,0
+FMS.US,D,20060711,000000,16.683,16.8079,16.57,16.803,63891.581633318,0
+FMS.US,D,20060712,000000,16.8787,17.1826,16.8787,17.0901,84509.44567104,0
+FMS.US,D,20060713,000000,16.8787,16.9485,16.8079,16.9102,87681.34652601,0
+FMS.US,D,20060714,000000,17.1029,17.1216,16.8473,16.9397,79069.722146438,0
+FMS.US,D,20060717,000000,16.7066,16.8079,16.6408,16.6624,53467.733039718,0
+FMS.US,D,20060718,000000,16.803,16.8119,16.6624,16.7627,50524.648373389,0
+FMS.US,D,20060719,000000,16.6968,17.2711,16.683,17.1914,108977.52344294,0
+FMS.US,D,20060720,000000,17.2091,17.3497,17.1954,17.2219,37381.446497907,0
+FMS.US,D,20060721,000000,17.4884,17.509,17.396,17.4156,46219.853144442,0
+FMS.US,D,20060724,000000,17.4667,17.6546,17.4667,17.6506,44179.829702611,0
+FMS.US,D,20060725,000000,17.5012,17.5228,17.3596,17.5179,80658.214976019,0
+FMS.US,D,20060726,000000,17.4117,17.6506,17.3733,17.5798,41459.459459891,0
+FMS.US,D,20060727,000000,17.8227,17.9505,17.6113,17.6506,179440.706014,0
+FMS.US,D,20060728,000000,17.6939,17.8011,17.6024,17.744,111923.65899179,0
+FMS.US,D,20060731,000000,17.7086,17.7362,17.5798,17.5926,106260.20408274,0
+FMS.US,D,20060801,000000,17.7086,17.8768,17.5926,17.8542,90625.448153178,0
+FMS.US,D,20060802,000000,17.9909,18.1846,17.9555,18.1541,121439.3615567,0
+FMS.US,D,20060803,000000,18.1797,18.2829,18.1098,18.2682,133446.61817569,0
+FMS.US,D,20060804,000000,18.3036,18.3124,18.1266,18.1757,92666.488555846,0
+FMS.US,D,20060807,000000,17.8984,17.8984,17.8089,17.8493,80884.997242982,0
+FMS.US,D,20060808,000000,18.1797,18.3478,18.0794,18.158,93799.382929824,0
+FMS.US,D,20060809,000000,18.6467,18.7146,18.4668,18.4668,245596.0424736,0
+FMS.US,D,20060810,000000,18.2731,18.5779,18.2288,18.5602,306541.48855807,0
+FMS.US,D,20060811,000000,18.3478,18.4501,18.2878,18.3527,118267.46070173,0
+FMS.US,D,20060814,000000,18.4452,18.5464,18.397,18.4619,39877.068395341,0
+FMS.US,D,20060815,000000,18.7146,18.8867,18.6615,18.867,36929.915885658,0
+FMS.US,D,20060816,000000,18.8768,18.9407,18.8296,18.8817,45314.757998266,0
+FMS.US,D,20060817,000000,18.9712,19.0686,18.9132,18.9781,50978.212907315,0
+FMS.US,D,20060818,000000,19.3773,19.4245,19.222,19.3065,81111.779509946,0
+FMS.US,D,20060821,000000,19.2967,19.3813,19.1777,19.1777,72275.406785088,0
+FMS.US,D,20060822,000000,19.222,19.4776,19.222,19.4698,85414.540817216,0
+FMS.US,D,20060823,000000,19.3331,19.4157,19.1915,19.218,128460.45918501,0
+FMS.US,D,20060824,000000,19.4157,19.5848,19.337,19.4432,74086.614038278,0
+FMS.US,D,20060825,000000,19.3233,19.3931,19.1561,19.3813,109431.08797687,0
+FMS.US,D,20060828,000000,19.2131,19.3931,19.1561,19.3842,66382.11872656,0
+FMS.US,D,20060829,000000,19.3773,19.5848,19.2967,19.576,29456.270684256,0
+FMS.US,D,20060830,000000,19.7028,19.7176,19.5091,19.6192,46671.383756691,0
+FMS.US,D,20060831,000000,19.4865,19.5248,19.3537,19.3537,142508.75620667,0
+FMS.US,D,20060901,000000,19.2928,19.4599,19.2928,19.4393,121890.89216895,0
+FMS.US,D,20060905,000000,19.4108,19.4108,19.2574,19.3931,50750.413679514,0
+FMS.US,D,20060906,000000,18.9781,19.0007,18.8945,18.9712,148626.79261048,0
+FMS.US,D,20060907,000000,18.516,18.7097,18.516,18.6349,89266.788473075,0
+FMS.US,D,20060908,000000,18.6123,18.7008,18.5563,18.6792,35570.239244717,0
+FMS.US,D,20060911,000000,18.573,18.7313,18.5376,18.693,57320.997656416,0
+FMS.US,D,20060912,000000,18.6566,18.8296,18.6517,18.8129,79069.722146438,0
+FMS.US,D,20060913,000000,18.8129,18.9358,18.808,18.926,54829.443602336,0
+FMS.US,D,20060914,000000,18.8906,18.9575,18.8218,18.8552,82016.874656122,0
+FMS.US,D,20060915,000000,19.0096,19.045,18.9535,19.041,79750.068947328,0
+FMS.US,D,20060918,000000,18.8218,18.8581,18.7402,18.8552,79297.52137424,0
+FMS.US,D,20060919,000000,18.9358,19.0007,18.7048,18.7982,55736.572670189,0
+FMS.US,D,20060920,000000,18.9083,19.0371,18.9083,18.982,70006.567154618,0
+FMS.US,D,20060921,000000,19.0233,19.1699,18.9663,19.1286,82242.639962246,0
+FMS.US,D,20060922,000000,19.1463,19.1699,19.0007,19.0637,55054.191947622,0
+FMS.US,D,20060925,000000,19.2131,19.2652,19.0499,19.222,43499.482901722,0
+FMS.US,D,20060926,000000,19.2131,19.2525,19.1413,19.1994,55284.025097101,0
+FMS.US,D,20060927,000000,19.2475,19.4344,19.2475,19.3144,72275.406785088,0
+FMS.US,D,20060928,000000,19.3537,19.3537,19.1866,19.2928,65702.788886509,0
+FMS.US,D,20060929,000000,19.1866,19.2397,19.0725,19.0764,58908.473525158,0
+FMS.US,D,20061002,000000,19.0499,19.0932,18.9535,19.0135,37835.011031834,0
+FMS.US,D,20061003,000000,18.8473,18.9535,18.7942,18.8906,244466.19898214,0
+FMS.US,D,20061004,000000,18.9044,18.9958,18.867,18.9958,48938.189465485,0
+FMS.US,D,20061005,000000,19.0322,19.1236,19.0096,19.0686,179440.706014,0
+FMS.US,D,20061006,000000,18.8906,18.9221,18.7146,18.7618,191220.16340519,0
+FMS.US,D,20061009,000000,18.8473,18.9309,18.8257,18.8906,31492.226282733,0
+FMS.US,D,20061010,000000,18.7195,18.867,18.6084,18.6713,93345.818395898,0
+FMS.US,D,20061011,000000,18.7097,18.8129,18.6389,18.7008,44179.829702611,0
+FMS.US,D,20061012,000000,18.7313,18.7706,18.6172,18.7402,151348.17981404,0
+FMS.US,D,20061013,000000,18.6428,18.7539,18.6428,18.7234,79523.286680365,0
+FMS.US,D,20061016,000000,18.7234,18.8031,18.6841,18.7942,77712.079427174,0
+FMS.US,D,20061017,000000,18.6389,18.6615,18.5248,18.5818,103993.39837395,0
+FMS.US,D,20061018,000000,19.1915,19.2131,18.9624,19.1463,171962.99296925,0
+FMS.US,D,20061019,000000,19.6763,19.809,19.6546,19.7028,68874.689741478,0
+FMS.US,D,20061020,000000,19.7913,19.809,19.6015,19.7559,123706.16726549,0
+FMS.US,D,20061023,000000,19.7953,19.8444,19.7077,19.7382,173096.90430406,0
+FMS.US,D,20061024,000000,19.8444,20.0254,19.8444,19.9959,100367.93298505,0
+FMS.US,D,20061025,000000,20.0676,20.2692,20.0676,20.2181,67291.28171609,0
+FMS.US,D,20061026,000000,20.0647,20.0952,19.9585,20.0086,96062.120795264,0
+FMS.US,D,20061027,000000,20.2899,20.3459,19.9398,20.0126,123251.58577073,0
+FMS.US,D,20061030,000000,19.8661,20.0165,19.809,19.9585,65702.788886509,0
+FMS.US,D,20061031,000000,19.6891,19.7953,19.513,19.5888,198018.54660989,0
+FMS.US,D,20061101,000000,19.8484,19.8926,19.4698,19.5799,149076.28930106,0
+FMS.US,D,20061102,000000,19.3587,19.5091,19.3065,19.4963,82924.003723974,0
+FMS.US,D,20061103,000000,19.7864,19.986,19.7864,19.8621,105577.82336017,0
+FMS.US,D,20061106,000000,19.7343,19.8877,19.7343,19.8621,80204.650442093,0
+FMS.US,D,20061107,000000,19.929,20.0873,19.9201,19.9909,84056.898097952,0
+FMS.US,D,20061108,000000,19.6723,19.7992,19.6153,19.751,145907.4393286,0
+FMS.US,D,20061109,000000,19.6576,19.751,19.5209,19.5622,127102.81646575,0
+FMS.US,D,20061110,000000,19.6625,19.694,19.576,19.6625,77259.531854086,0
+FMS.US,D,20061113,000000,19.7294,19.8267,19.7205,19.7776,51655.50882569,0
+FMS.US,D,20061114,000000,19.8484,20.0431,19.751,19.9959,65702.788886509,0
+FMS.US,D,20061115,000000,19.9988,20.1581,19.986,20.0991,201870.79426575,0
+FMS.US,D,20061116,000000,19.7825,19.7953,19.7205,19.7648,101501.84431987,0
+FMS.US,D,20061117,000000,19.7825,19.9959,19.7825,19.9201,63210.21787159,0
+FMS.US,D,20061120,000000,19.7648,19.813,19.7481,19.7864,104218.14671923,0
+FMS.US,D,20061121,000000,19.6409,19.8179,19.636,19.8041,44633.394236538,0
+FMS.US,D,20061122,000000,19.8179,19.8572,19.7726,19.8179,46898.166023654,0
+FMS.US,D,20061124,000000,19.5927,19.7559,19.5927,19.7127,25147.407611955,0
+FMS.US,D,20061127,000000,19.7176,19.7294,19.4698,19.5622,69101.472008442,0
+FMS.US,D,20061128,000000,19.5966,19.7599,19.5966,19.7205,109658.88720467,0
+FMS.US,D,20061129,000000,19.871,19.9201,19.7953,19.9024,43953.047435648,0
+FMS.US,D,20061130,000000,19.9909,20.0293,19.7559,19.8316,111469.07749702,0
+FMS.US,D,20061201,000000,19.8041,19.8267,19.5888,19.7294,79977.86817513,0
+FMS.US,D,20061204,000000,19.4865,19.6576,19.4649,19.6242,138657.52551165,0
+FMS.US,D,20061205,000000,19.4776,19.5484,19.4206,19.517,136393.77068537,0
+FMS.US,D,20061206,000000,19.5711,19.8179,19.5435,19.7726,112830.78805964,0
+FMS.US,D,20061207,000000,20.3508,20.7973,20.3508,20.6743,270519.71870111,0
+FMS.US,D,20061208,000000,20.6901,20.7855,20.5986,20.634,114641.99531283,0
+FMS.US,D,20061211,000000,20.8022,20.992,20.7658,20.9782,71822.859212,0
+FMS.US,D,20061212,000000,20.8995,21.0765,20.8818,21.0106,75219.508412256,0
+FMS.US,D,20061213,000000,21.0106,21.0854,20.8199,20.992,58227.10976343,0
+FMS.US,D,20061214,000000,20.4285,20.461,20.3557,20.4187,136163.93753589,0
+FMS.US,D,20061215,000000,20.3961,20.3961,20.1276,20.163,87910.16271465,0
+FMS.US,D,20061218,000000,20.4895,20.5288,20.2378,20.4098,105577.82336017,0
+FMS.US,D,20061219,000000,20.0726,20.2564,19.9959,20.1915,164940.8783801,0
+FMS.US,D,20061220,000000,19.9585,20.0204,19.9152,19.9811,157689.9476023,0
+FMS.US,D,20061221,000000,19.751,19.8415,19.6979,19.813,140017.20215259,0
+FMS.US,D,20061222,000000,19.8218,19.8267,19.5573,19.6546,96289.920023066,0
+FMS.US,D,20061226,000000,19.7294,19.7825,19.6192,19.6625,47803.26116983,0
+FMS.US,D,20061227,000000,19.751,19.8621,19.751,19.8415,96744.50151783,0
+FMS.US,D,20061228,000000,19.8523,19.8523,19.5848,19.7431,107618.86376284,0
+FMS.US,D,20061229,000000,19.5966,19.7127,19.5966,19.6104,126422.46966486,0
+FMS.US,D,20070103,000000,20.047,20.1758,19.9909,19.9959,107167.33315059,0
+FMS.US,D,20070104,000000,19.9103,20.0204,19.8877,19.9713,80658.214976019,0
+FMS.US,D,20070105,000000,19.7205,19.7697,19.4776,19.6763,163128.65416607,0
+FMS.US,D,20070108,000000,19.6625,19.8179,19.5298,19.751,212294.64285935,0
+FMS.US,D,20070109,000000,19.7559,19.8415,19.6979,19.7825,200964.68215874,0
+FMS.US,D,20070110,000000,19.4206,19.4599,19.3675,19.4206,218180.81219201,0
+FMS.US,D,20070111,000000,19.3931,19.7028,19.3882,19.6625,155649.92416047,0
+FMS.US,D,20070112,000000,19.8316,19.9811,19.8316,19.9329,114187.41381807,0
+FMS.US,D,20070116,000000,19.8661,19.9811,19.8572,19.929,67969.594595302,0
+FMS.US,D,20070117,000000,19.7176,19.8041,19.6409,19.7559,119172.5558479,0
+FMS.US,D,20070118,000000,19.5298,19.5799,19.4521,19.4727,135940.20615144,0
+FMS.US,D,20070119,000000,19.4206,19.8621,19.4029,19.751,373381.23966191,0
+FMS.US,D,20070122,000000,19.4599,19.4599,19.222,19.2839,366582.85645721,0
+FMS.US,D,20070123,000000,19.4472,19.5927,19.4472,19.5711,98328.926504058,0
+FMS.US,D,20070124,000000,19.7726,19.7953,19.632,19.694,70462.165610221,0
+FMS.US,D,20070125,000000,19.5484,19.5711,19.3459,19.4206,119401.37203654,0
+FMS.US,D,20070126,000000,19.4295,19.5573,19.3724,19.5386,97877.395891808,0
+FMS.US,D,20070129,000000,19.5337,19.7382,19.517,19.6546,111016.52992394,0
+FMS.US,D,20070130,000000,19.6546,19.7382,19.4963,19.5573,74540.178572205,0
+FMS.US,D,20070131,000000,19.6271,19.7726,19.576,19.7431,217050.96870055,0
+FMS.US,D,20070201,000000,20.0254,20.0991,19.9713,19.9988,108524.97586986,0
+FMS.US,D,20070202,000000,19.9398,20.0342,19.8749,19.9054,143188.08604672,0
+FMS.US,D,20070205,000000,19.6812,19.8444,19.6546,19.8179,195753.77482278,0
+FMS.US,D,20070206,000000,21.1286,21.1768,20.9526,21.0883,260779.26779091,0
+FMS.US,D,20070207,000000,20.987,21.0185,20.8907,20.9044,78164.627000262,0
+FMS.US,D,20070208,000000,20.811,20.9585,20.7451,20.8946,64570.91147337,0
+FMS.US,D,20070209,000000,20.8769,20.987,20.7973,20.8494,60039.333977459,0
+FMS.US,D,20070212,000000,20.9438,20.9438,20.7451,20.8022,73179.484970426,0
+FMS.US,D,20070213,000000,20.8445,20.987,20.8445,20.987,40781.146580678,0
+FMS.US,D,20070214,000000,20.8995,21.0805,20.8405,21.0057,88360.676366061,0
+FMS.US,D,20070215,000000,21.0185,21.1424,21.0057,21.1237,56189.120243277,0
+FMS.US,D,20070216,000000,20.9733,21.1188,20.8995,21.0962,90398.665886214,0
+FMS.US,D,20070220,000000,21.6272,21.6901,21.5574,21.6665,153611.93464032,0
+FMS.US,D,20070221,000000,21.6941,21.9536,21.6941,21.8701,135259.85935055,0
+FMS.US,D,20070222,000000,21.402,21.5121,21.2437,21.4866,154743.81205346,0
+FMS.US,D,20070223,000000,21.7589,21.99,21.6488,21.9586,117359.31467304,0
+FMS.US,D,20070226,000000,21.7206,21.9064,21.6764,21.8651,79750.068947328,0
+FMS.US,D,20070227,000000,21.226,21.287,20.6389,20.93,245596.0424736,0
+FMS.US,D,20070228,000000,20.9349,21.0805,20.7501,20.987,416880.72256364,0
+FMS.US,D,20070301,000000,20.5386,20.811,20.3302,20.6291,126875.01723795,0
+FMS.US,D,20070302,000000,20.4934,20.7933,20.458,20.5583,159276.40651021,0
+FMS.US,D,20070305,000000,20.3027,20.515,20.2899,20.3154,164487.31384617,0
+FMS.US,D,20070306,000000,20.4236,20.7048,20.4236,20.6773,171736.21070228,0
+FMS.US,D,20070307,000000,20.3744,20.6576,20.3302,20.5455,156331.2879222,0
+FMS.US,D,20070308,000000,20.7451,20.8199,20.6625,20.7314,97877.395891808,0
+FMS.US,D,20070309,000000,20.7973,20.9389,20.7658,20.8818,258511.44512128,0
+FMS.US,D,20070312,000000,20.8818,21.0441,20.8543,21.0274,348683.32874053,0
+FMS.US,D,20070313,000000,20.6773,20.8022,20.343,20.3459,191446.94567215,0
+FMS.US,D,20070314,000000,20.2102,20.2938,20.0204,20.2014,296121.70780783,0
+FMS.US,D,20070315,000000,20.2427,20.4433,20.2014,20.4138,200056.53613005,0
+FMS.US,D,20070316,000000,20.5426,20.6035,20.4383,20.4796,133446.61817569,0
+FMS.US,D,20070319,000000,20.7363,21.1424,20.6714,20.8907,151348.17981404,0
+FMS.US,D,20070320,000000,21.2909,21.3932,21.1994,21.2958,158596.05970932,0
+FMS.US,D,20070321,000000,21.1857,21.6665,21.1424,21.6488,153159.38706723,0
+FMS.US,D,20070322,000000,21.6901,21.698,21.4118,21.4954,113510.11789969,0
+FMS.US,D,20070323,000000,21.3656,21.4335,21.2171,21.2958,195300.21028885,0
+FMS.US,D,20070326,000000,21.341,21.6124,21.341,21.5711,165163.59280371,0
+FMS.US,D,20070327,000000,21.2575,21.346,21.2171,21.3047,105352.05805405,0
+FMS.US,D,20070328,000000,21.1955,21.3932,21.1286,21.2732,114867.76061896,0
+FMS.US,D,20070329,000000,21.2575,21.4148,21.2486,21.4118,97647.56274233,0
+FMS.US,D,20070330,000000,21.5121,21.5574,21.3578,21.4817,577742.57102091,0
+FMS.US,D,20070402,000000,21.3578,21.5672,21.3047,21.5623,101272.01117039,0
+FMS.US,D,20070403,000000,21.7943,22.0018,21.7943,21.9133,99463.854799712,0
+FMS.US,D,20070404,000000,21.9281,22.17,21.8819,22.1346,132993.05364176,0
+FMS.US,D,20070405,000000,22.0372,22.0962,21.9635,22.0726,66611.951876038,0
+FMS.US,D,20070409,000000,22.1179,22.229,21.9812,22.0018,73179.484970426,0
+FMS.US,D,20070410,000000,22.0923,22.2693,22.0825,22.2506,133446.61817569,0
+FMS.US,D,20070411,000000,22.2339,22.2339,21.9359,22.0107,107167.33315059,0
+FMS.US,D,20070412,000000,21.9359,22.0874,21.8573,22.0825,108977.52344294,0
+FMS.US,D,20070413,000000,22.229,22.3873,22.2005,22.343,128009.9455336,0
+FMS.US,D,20070416,000000,22.343,22.4335,22.2831,22.4119,143412.83439201,0
+FMS.US,D,20070417,000000,22.3204,22.3735,22.2427,22.2978,66611.951876038,0
+FMS.US,D,20070418,000000,22.3204,22.3342,22.1749,22.2506,114867.76061896,0
+FMS.US,D,20070419,000000,21.9586,22.1601,21.9359,22.1139,111469.07749702,0
+FMS.US,D,20070420,000000,22.0235,22.0461,21.874,21.9536,84509.44567104,0
+FMS.US,D,20070423,000000,22.0323,22.0687,21.9438,22.0235,65479.057502061,0
+FMS.US,D,20070424,000000,21.7894,21.9359,21.7639,21.9064,805667.90196647,0
+FMS.US,D,20070425,000000,21.9487,22.2634,21.9487,22.1651,106031.3878941,0
+FMS.US,D,20070426,000000,22.1051,22.1798,21.9949,22.0874,72951.685742624,0
+FMS.US,D,20070427,000000,22.0874,22.2693,22.0284,22.1798,78842.939879475,0
+FMS.US,D,20070430,000000,22.2005,22.3116,22.109,22.109,130957.09804328,0
+FMS.US,D,20070501,000000,22.1552,22.2103,22.0058,22.0923,67740.778406662,0
+FMS.US,D,20070502,000000,22.1346,22.4119,22.1257,22.3293,120985.79702277,0
+FMS.US,D,20070503,000000,22.3391,22.5495,22.2585,22.4709,129820.13582595,0
+FMS.US,D,20070504,000000,22.2831,22.4532,22.2831,22.4119,76351.385825395,0
+FMS.US,D,20070507,000000,22.5908,22.6518,22.5348,22.6194,60039.333977459,0
+FMS.US,D,20070508,000000,22.9035,22.9222,22.6607,22.758,89945.101352288,0
+FMS.US,D,20070509,000000,22.5771,22.5987,22.4433,22.5672,72951.685742624,0
+FMS.US,D,20070510,000000,22.3657,22.4266,22.0461,22.0874,93799.382929824,0
+FMS.US,D,20070511,000000,21.8573,22.2054,21.8474,22.2054,217276.73400668,0
+FMS.US,D,20070514,000000,22.1651,22.1955,22.0549,22.17,96972.300745632,0
+FMS.US,D,20070515,000000,22.2978,22.5269,22.2467,22.4384,138204.97793856,0
+FMS.US,D,20070516,000000,22.3991,22.407,22.2152,22.348,113056.55336577,0
+FMS.US,D,20070517,000000,22.1139,22.2467,22.0323,22.1552,147722.71442515,0
+FMS.US,D,20070518,000000,21.9438,22.1297,21.9359,22.1002,201642.99503795,0
+FMS.US,D,20070521,000000,21.6488,21.7845,21.6174,21.6901,157463.16533534,0
+FMS.US,D,20070522,000000,21.3705,21.4994,21.341,21.46,212067.86059239,0
+FMS.US,D,20070523,000000,21.2525,21.2653,21.0805,21.1611,128009.9455336,0
+FMS.US,D,20070524,000000,21.0106,21.0106,20.7933,20.8199,163582.21869999,0
+FMS.US,D,20070525,000000,21.0628,21.1473,20.9733,21.0765,219994.05336688,0
+FMS.US,D,20070529,000000,21.4246,21.5751,21.3489,21.3843,141151.1134874,0
+FMS.US,D,20070530,000000,21.341,21.4463,21.3047,21.4246,122800.05515848,0
+FMS.US,D,20070531,000000,21.7029,21.7845,21.5672,21.6665,212967.87093437,0
+FMS.US,D,20070601,000000,21.7806,21.7806,21.6764,21.7157,130273.70035988,0
+FMS.US,D,20070604,000000,21.6488,21.7118,21.5839,21.6272,81111.779509946,0
+FMS.US,D,20070605,000000,21.4994,21.5338,21.3489,21.4649,112150.44125875,0
+FMS.US,D,20070606,000000,21.3489,21.3489,21.0628,21.2073,129073.68657057,0
+FMS.US,D,20070607,000000,20.9684,20.9831,20.7078,20.7579,176722.36969296,0
+FMS.US,D,20070608,000000,20.7619,20.8287,20.5622,20.7855,110561.94842917,0
+FMS.US,D,20070611,000000,20.7127,20.8681,20.6743,20.7756,195073.42802189,0
+FMS.US,D,20070612,000000,20.8818,21.0539,20.8199,20.8867,307676.41685373,0
+FMS.US,D,20070613,000000,20.6576,20.8543,20.6153,20.8405,161766.94360345,0
+FMS.US,D,20070614,000000,20.8405,20.9831,20.7579,20.9546,127328.58177187,0
+FMS.US,D,20070615,000000,21.0854,21.2073,21.0352,21.1768,234948.46249555,0
+FMS.US,D,20070618,000000,21.0677,21.1149,20.8327,20.8494,196207.3393567,0
+FMS.US,D,20070619,000000,20.8867,20.9526,20.7363,20.9044,256243.62245165,0
+FMS.US,D,20070620,000000,20.8159,20.8592,20.5426,20.5721,154290.24751953,0
+FMS.US,D,20070621,000000,20.1532,20.3105,20.0381,20.2692,449054.3126081,0
+FMS.US,D,20070622,000000,19.9811,20.1532,19.9664,20.0254,426405.57777609,0
+FMS.US,D,20070625,000000,20.223,20.343,20.0952,20.0991,190768.63279294,0
+FMS.US,D,20070626,000000,20.0912,20.1276,19.8572,19.8798,213652.28557862,0
+FMS.US,D,20070627,000000,19.9024,20.0873,19.8798,20.0873,204814.89589292,0
+FMS.US,D,20070628,000000,20.1276,20.3882,20.0991,20.2564,177175.93422689,0
+FMS.US,D,20070629,000000,20.2604,20.401,20.223,20.2771,91983.090872442,0
+FMS.US,D,20070702,000000,20.6242,20.6901,20.5583,20.6291,128460.45918501,0
+FMS.US,D,20070703,000000,20.4236,20.4895,20.3351,20.3784,166752.08563329,0
+FMS.US,D,20070705,000000,20.4796,20.5101,20.2977,20.3459,116681.00179382,0
+FMS.US,D,20070706,000000,20.4934,20.7176,20.4934,20.7176,149986.46925142,0
+FMS.US,D,20070709,000000,20.5239,20.5937,20.3961,20.4236,125969.92209177,0
+FMS.US,D,20070710,000000,20.2732,20.4334,20.223,20.2427,170377.55102218,0
+FMS.US,D,20070711,000000,20.167,20.2466,20.0991,20.2053,90853.247380979,0
+FMS.US,D,20070712,000000,20.3508,20.754,20.3508,20.754,447693.61900632,0
+FMS.US,D,20070713,000000,20.3154,20.3154,20.1797,20.2328,239481.0569523,0
+FMS.US,D,20070716,000000,20.4138,20.5032,20.3695,20.4482,125969.92209177,0
+FMS.US,D,20070717,000000,20.5672,20.6773,17.1295,20.163,6089403.8714092,0
+FMS.US,D,20070718,000000,20.3154,20.6429,20.0824,20.3105,1679983.7114075,0
+FMS.US,D,20070719,000000,20.5386,20.6429,20.5032,20.519,191899.49324524,0
+FMS.US,D,20070720,000000,20.4236,20.4846,20.2515,20.4383,387426.48580106,0
+FMS.US,D,20070723,000000,20.8907,20.9477,20.5908,20.6576,807254.36087437,0
+FMS.US,D,20070724,000000,20.4265,20.5288,20.2378,20.281,192128.30943388,0
+FMS.US,D,20070725,000000,21.5377,21.5888,21.1237,21.2653,521780.2330446,0
+FMS.US,D,20070726,000000,21.2525,21.3578,20.8631,21.1375,700087.02772378,0
+FMS.US,D,20070727,000000,20.8995,21.282,20.7756,20.8631,461287.33453321,0
+FMS.US,D,20070730,000000,20.7265,20.7805,20.4934,20.7451,271426.84776896,0
+FMS.US,D,20070731,000000,20.8907,20.9684,20.6999,20.7894,436593.49145518,0
+FMS.US,D,20070801,000000,21.1808,21.2122,20.6153,20.992,434551.43409167,0
+FMS.US,D,20070802,000000,21.4551,21.7727,21.2299,21.7589,468539.28227184,0
+FMS.US,D,20070803,000000,21.0854,21.7118,21.0146,21.3047,454266.2369049,0
+FMS.US,D,20070806,000000,21.6803,22.229,21.6665,22.2005,394225.8859666,0
+FMS.US,D,20070807,000000,21.9182,22.2791,21.8819,22.1749,261228.76448148,0
+FMS.US,D,20070808,000000,22.2241,22.3391,21.9015,22.0323,439536.57612151,0
+FMS.US,D,20070809,000000,21.8701,22.05,21.6488,21.8229,475788.17912796,0
+FMS.US,D,20070810,000000,21.46,21.8042,21.2958,21.6941,396033.02537644,0
+FMS.US,D,20070813,000000,21.7511,21.8966,21.6321,21.6616,226792.43657158,0
+FMS.US,D,20070814,000000,21.2781,21.2781,20.9438,20.987,534242.07115835,0
+FMS.US,D,20070815,000000,20.9182,21.2437,20.8159,20.8867,237896.63196607,0
+FMS.US,D,20070816,000000,20.8327,21.0628,20.5288,21.0441,405324.9965569,0
+FMS.US,D,20070817,000000,21.5525,21.6124,21.0352,21.3047,198244.31191602,0
+FMS.US,D,20070820,000000,21.0401,21.1768,20.8995,21.0716,251487.29661045,0
+FMS.US,D,20070821,000000,21.1286,21.226,20.9261,21.1611,153611.93464032,0
+FMS.US,D,20070822,000000,20.8238,20.9634,20.7265,20.9477,146814.56839645,0
+FMS.US,D,20070823,000000,21.1719,21.3194,21.1149,21.2909,196433.10466283,0
+FMS.US,D,20070824,000000,21.3489,21.5121,21.3047,21.5121,125969.92209177,0
+FMS.US,D,20070827,000000,21.2702,21.4374,21.1906,21.2958,113963.68243362,0
+FMS.US,D,20070828,000000,21.2653,21.3233,21.0578,21.0805,144549.79660934,0
+FMS.US,D,20070829,000000,21.4915,21.6488,21.4335,21.6046,148174.2450374,0
+FMS.US,D,20070830,000000,21.1336,21.4335,21.1149,21.2732,179894.27054793,0
+FMS.US,D,20070831,000000,21.8445,21.8612,21.5151,21.7295,189408.956152,0
+FMS.US,D,20070904,000000,21.3705,21.7727,21.3322,21.6901,113056.55336577,0
+FMS.US,D,20070905,000000,21.7943,21.8307,21.52,21.5839,125745.17374648,0
+FMS.US,D,20070906,000000,21.4787,21.6223,21.3233,21.5888,121664.10990198,0
+FMS.US,D,20070907,000000,21.814,21.9989,21.8042,21.9094,164258.49765753,0
+FMS.US,D,20070910,000000,22.1051,22.2506,21.9399,22.1651,280260.1696113,0
+FMS.US,D,20070911,000000,22.1651,22.3824,22.0726,22.3775,642541.28172208,0
+FMS.US,D,20070912,000000,22.8023,23.0265,22.7846,22.9507,198244.31191602,0
+FMS.US,D,20070913,000000,22.7226,22.8534,22.6194,22.6902,123475.31715517,0
+FMS.US,D,20070914,000000,22.6341,22.8131,22.5672,22.7305,108071.41133593,0
+FMS.US,D,20070917,000000,22.9911,23.1051,22.9281,23.0402,558031.83605104,0
+FMS.US,D,20070918,000000,22.8908,23.3519,22.7482,23.2605,329880.73979935,0
+FMS.US,D,20070919,000000,23.0215,23.0265,22.8023,22.8052,264175.91699117,0
+FMS.US,D,20070920,000000,22.8416,23.0265,22.7433,22.758,286382.27385847,0
+FMS.US,D,20070921,000000,23.349,23.6174,23.2329,23.5948,251487.29661045,0
+FMS.US,D,20070924,000000,23.3519,23.468,23.2123,23.349,138657.52551165,0
+FMS.US,D,20070925,000000,23.2123,23.287,23.0884,23.2202,101049.29674678,0
+FMS.US,D,20070926,000000,23.1494,23.1818,23.0609,23.0835,178984.09059756,0
+FMS.US,D,20070927,000000,23.4984,23.5899,23.4375,23.5663,232456.90844147,0
+FMS.US,D,20070928,000000,23.4375,23.5348,23.287,23.4198,139789.40292479,0
+FMS.US,D,20071001,000000,23.3608,23.4424,23.3273,23.3883,143641.65058065,0
+FMS.US,D,20071002,000000,23.0097,23.3146,22.9734,23.2959,196882.6013534,0
+FMS.US,D,20071003,000000,23.2152,23.2241,22.7482,22.818,408270.1151449,0
+FMS.US,D,20071004,000000,22.9085,23.0215,22.8711,22.933,116906.76709995,0
+FMS.US,D,20071005,000000,22.523,22.7973,22.523,22.7039,229737.55515959,0
+FMS.US,D,20071008,000000,22.6852,22.7,22.5545,22.5987,167205.65016721,0
+FMS.US,D,20071009,000000,22.6017,22.7698,22.6017,22.7698,124158.71483858,0
+FMS.US,D,20071010,000000,22.6646,22.8672,22.6646,22.8327,114641.99531283,0
+FMS.US,D,20071011,000000,22.6066,22.7698,22.5348,22.6439,152930.57087859,0
+FMS.US,D,20071012,000000,22.4335,22.5269,22.2929,22.5063,156783.83549529,0
+FMS.US,D,20071015,000000,22.4837,22.4837,22.1483,22.2152,128460.45918501,0
+FMS.US,D,20071016,000000,22.5397,22.5948,22.3735,22.3952,97198.066051757,0
+FMS.US,D,20071017,000000,22.9035,22.937,22.639,22.7885,88360.676366061,0
+FMS.US,D,20071018,000000,22.5446,22.7128,22.5348,22.6902,90174.934501766,0
+FMS.US,D,20071019,000000,22.3824,22.523,22.2663,22.3204,122800.05515848,0
+FMS.US,D,20071022,000000,22.2663,22.348,21.9487,22.229,141377.89575437,0
+FMS.US,D,20071023,000000,22.466,22.5112,22.288,22.4876,130273.70035988,0
+FMS.US,D,20071024,000000,22.1257,22.3952,22.0687,22.3912,197338.199809,0
+FMS.US,D,20071025,000000,22.8101,22.9596,22.7531,22.9085,131634.39396166,0
+FMS.US,D,20071026,000000,22.9507,23.0569,22.8583,22.9409,184424.831083,0
+FMS.US,D,20071029,000000,23.1287,23.1494,22.9734,23.1238,123475.31715517,0
+FMS.US,D,20071030,000000,22.6852,22.818,22.3991,22.6951,299291.57474112,0
+FMS.US,D,20071031,000000,23.3972,23.6125,22.9507,23.3273,464688.05157682,0
+FMS.US,D,20071101,000000,22.9409,23.1415,22.8937,23.0166,202095.54261104,0
+FMS.US,D,20071102,000000,22.6784,22.7433,22.4837,22.7,323535.92112858,0
+FMS.US,D,20071105,000000,22.2585,22.4876,22.2103,22.4384,238144.77041064,0
+FMS.US,D,20071106,000000,22.4384,22.5348,22.402,22.523,93345.818395898,0
+FMS.US,D,20071107,000000,22.5269,22.639,22.1552,22.1552,243105.50538036,0
+FMS.US,D,20071108,000000,22.0058,22.6685,22.0018,22.6105,293854.90209903,0
+FMS.US,D,20071109,000000,22.7039,22.8416,22.582,22.582,248767.94332857,0
+FMS.US,D,20071112,000000,22.6194,22.8465,22.5771,22.6292,131861.17622862,0
+FMS.US,D,20071113,000000,23.174,23.5712,23.174,23.5712,295669.16023474,0
+FMS.US,D,20071114,000000,23.3559,23.4375,23.0609,23.169,115774.88968681,0
+FMS.US,D,20071115,000000,22.8465,22.8937,22.5446,22.6194,197563.96511513,0
+FMS.US,D,20071116,000000,23.0609,23.2202,22.996,23.11,94607.866796352,0
+FMS.US,D,20071119,000000,23.0796,23.1769,22.937,23.0058,114867.76061896,0
+FMS.US,D,20071120,000000,23.4581,23.7138,23.3647,23.5525,248530.99145322,0
+FMS.US,D,20071121,000000,23.3972,23.644,23.2959,23.4424,198244.31191602,0
+FMS.US,D,20071123,000000,23.6813,23.9409,23.5791,23.821,109593.80171101,0
+FMS.US,D,20071126,000000,24.1081,24.1651,23.7993,23.7993,182600.40333891,0
+FMS.US,D,20071127,000000,24.0816,24.3284,24.0816,24.3284,219315.74048767,0
+FMS.US,D,20071128,000000,24.6588,25.0265,24.5447,24.9685,195753.77482278,0
+FMS.US,D,20071129,000000,24.6244,24.7305,24.4218,24.6824,544664.90279111,0
+FMS.US,D,20071130,000000,24.8181,24.9144,24.5722,24.6548,212167.52275455,0
+FMS.US,D,20071203,000000,25.0521,25.1111,24.9233,25.0265,167659.21470114,0
+FMS.US,D,20071204,000000,25.115,25.2202,24.9193,24.9233,314021.23552451,0
+FMS.US,D,20071205,000000,24.9882,25.0098,24.7866,24.937,324218.30185114,0
+FMS.US,D,20071206,000000,24.6853,24.6942,24.4385,24.5791,173528.09569955,0
+FMS.US,D,20071207,000000,24.4041,24.5673,24.2005,24.5182,204814.89589292,0
+FMS.US,D,20071210,000000,24.3943,24.5585,24.3844,24.5093,81790.092389158,0
+FMS.US,D,20071211,000000,24.3107,24.6824,24.2094,24.2438,104196.79054163,0
+FMS.US,D,20071212,000000,23.9173,23.9272,23.3844,23.4542,577718.16396079,0
+FMS.US,D,20071213,000000,23.7905,23.8465,23.2477,23.4335,319456.89120575,0
+FMS.US,D,20071214,000000,23.4375,23.4984,23.2241,23.2919,133446.61817569,0
+FMS.US,D,20071217,000000,23.2565,23.3008,23.0166,23.0658,309488.64106776,0
+FMS.US,D,20071218,000000,22.7088,22.7177,22.3991,22.5987,277541.83329026,0
+FMS.US,D,20071219,000000,22.7846,22.8023,22.5397,22.6557,147494.91519734,0
+FMS.US,D,20071220,000000,22.9252,22.9911,22.6951,22.8052,145681.67402248,0
+FMS.US,D,20071221,000000,23.0097,23.2035,22.9281,23.1592,171736.21070228,0
+FMS.US,D,20071224,000000,23.3047,23.3608,23.114,23.2733,46219.853144442,0
+FMS.US,D,20071226,000000,23.3313,23.4198,23.174,23.3883,73635.083426029,0
+FMS.US,D,20071227,000000,23.3008,23.3922,23.1592,23.2035,136846.31825846,0
+FMS.US,D,20071228,000000,23.6174,23.7462,23.4581,23.5437,113056.55336577,0
+FMS.US,D,20071231,000000,23.1287,23.4424,23.0215,23.2821,103993.39837395,0
+FMS.US,D,20080102,000000,23.7993,23.7993,23.2919,23.3096,205042.69512072,0
+FMS.US,D,20080103,000000,23.468,23.7551,23.468,23.7226,377232.47035693,0
+FMS.US,D,20080104,000000,23.7413,23.879,23.6636,23.7315,312397.14906558,0
+FMS.US,D,20080107,000000,24.1002,24.2281,23.998,24.1789,195073.42802189,0
+FMS.US,D,20080108,000000,24.703,24.8131,24.3195,24.3943,276411.9897988,0
+FMS.US,D,20080109,000000,25.2202,25.3894,25.1111,25.3392,423223.50731274,0
+FMS.US,D,20080110,000000,25.295,25.5772,25.2104,25.4199,280485.93491743,0
+FMS.US,D,20080111,000000,25.2566,25.3078,24.9734,25.1367,202095.54261104,0
+FMS.US,D,20080114,000000,25.056,25.2016,24.9233,25.0472,139254.48152379,0
+FMS.US,D,20080115,000000,24.8997,25.0098,24.6509,24.8633,372021.56302097,0
+FMS.US,D,20080116,000000,25.0049,25.1966,24.5673,24.6204,900825.9445764,0
+FMS.US,D,20080117,000000,24.6588,24.7945,24.0324,24.0914,690797.090465,0
+FMS.US,D,20080118,000000,24.6942,24.8043,24.055,24.2517,315604.64354989,0
+FMS.US,D,20080122,000000,22.3558,23.0137,22.1601,22.9507,754903.25083522,0
+FMS.US,D,20080123,000000,21.9949,22.4581,21.756,22.3824,659757.41175535,0
+FMS.US,D,20080124,000000,22.0058,22.0638,21.7383,21.9684,348910.11100749,0
+FMS.US,D,20080125,000000,22.8632,22.9085,22.1297,22.2467,342340.54399143,0
+FMS.US,D,20080128,000000,22.5112,22.6243,22.1651,22.6105,282075.44470785,0
+FMS.US,D,20080129,000000,22.5495,22.7885,22.4758,22.6479,172271.13210328,0
+FMS.US,D,20080130,000000,22.5112,23.0451,22.462,22.9085,619429.8297086,0
+FMS.US,D,20080131,000000,22.2506,22.9596,22.2241,22.7482,644803.00262668,0
+FMS.US,D,20080201,000000,22.6902,22.9183,22.5722,22.8278,279583.89065377,0
+FMS.US,D,20080204,000000,22.818,22.9507,22.6154,22.8937,332598.05915956,0
+FMS.US,D,20080205,000000,22.3293,22.3657,22.0687,22.1297,296644.42567876,0
+FMS.US,D,20080206,000000,21.9094,21.932,21.6272,21.7157,289776.88913705,0
+FMS.US,D,20080207,000000,21.2958,21.3882,21.106,21.3578,379046.72849264,0
+FMS.US,D,20080208,000000,21.2653,21.698,21.2211,21.6587,219540.48883295,0
+FMS.US,D,20080211,000000,21.8179,21.8701,21.5977,21.8356,173321.65264935,0
+FMS.US,D,20080212,000000,22.1601,22.3558,22.0018,22.0874,153611.93464032,0
+FMS.US,D,20080213,000000,22.1297,22.5151,22.1139,22.4315,153385.15237336,0
+FMS.US,D,20080214,000000,21.9586,22.3293,21.7806,21.8868,577062.22422002,0
+FMS.US,D,20080215,000000,22.3735,22.5948,22.3116,22.5948,228606.69470729,0
+FMS.US,D,20080219,000000,22.5771,22.7747,22.4964,22.5151,154767.20215274,0
+FMS.US,D,20080220,000000,22.8711,23.2477,22.8711,23.2379,408950.46194579,0
+FMS.US,D,20080221,000000,23.1848,23.2605,22.7796,22.8416,546734.41809725,0
+FMS.US,D,20080222,000000,23.2605,23.2959,22.8908,23.1386,232003.34390755,0
+FMS.US,D,20080225,000000,22.9035,23.1002,22.7659,23.1002,278601.50648387,0
+FMS.US,D,20080226,000000,23.229,23.3745,23.0658,23.3401,196882.6013534,0
+FMS.US,D,20080227,000000,23.0756,23.5712,23.0756,23.3844,146814.56839645,0
+FMS.US,D,20080228,000000,23.3047,23.3922,23.169,23.3352,78164.627000262,0
+FMS.US,D,20080229,000000,23.114,23.3273,22.9734,23.0963,166980.90182193,0
+FMS.US,D,20080303,000000,23.053,23.1494,22.9773,23.1445,135713.42388448,0
+FMS.US,D,20080304,000000,22.7629,22.9085,22.5584,22.7275,245369.26020664,0
+FMS.US,D,20080305,000000,23.2152,23.407,23.1287,23.2428,200964.68215874,0
+FMS.US,D,20080306,000000,23.2782,23.2919,23.0756,23.1051,154948.22118198,0
+FMS.US,D,20080307,000000,23.229,23.3559,23.1189,23.174,137073.10052542,0
+FMS.US,D,20080310,000000,22.9645,22.9645,22.4915,22.6066,129595.38748067,0
+FMS.US,D,20080311,000000,22.6951,22.758,22.2634,22.4581,215238.74448652,0
+FMS.US,D,20080312,000000,22.3912,22.4384,22.0687,22.1552,312888.34115053,0
+FMS.US,D,20080313,000000,21.4246,22.2427,21.3194,22.1228,310915.43712403,0
+FMS.US,D,20080314,000000,21.8229,21.9133,21.4502,21.6764,267572.56619142,0
+FMS.US,D,20080317,000000,21.7432,21.9812,21.4817,21.7118,280941.53337303,0
+FMS.US,D,20080318,000000,21.6124,21.7206,21.049,21.3194,228152.11321252,0
+FMS.US,D,20080319,000000,20.6861,20.7756,20.2732,20.2938,323082.35659465,0
+FMS.US,D,20080320,000000,20.7707,21.167,20.7225,21.1424,355935.27647916,0
+FMS.US,D,20080324,000000,21.106,21.3361,21.0883,21.2997,113056.55336577,0
+FMS.US,D,20080325,000000,21.2486,21.4246,21.0962,21.3971,187822.4972441,0
+FMS.US,D,20080326,000000,21.5574,21.7206,21.4817,21.7078,170377.55102218,0
+FMS.US,D,20080327,000000,21.9487,22.109,21.7845,21.8406,220674.40016777,0
+FMS.US,D,20080328,000000,22.05,22.0923,21.8651,21.8917,209346.47338883,0
+FMS.US,D,20080331,000000,22.1051,22.3519,21.8819,22.2103,231324.01406749,0
+FMS.US,D,20080401,000000,22.3076,22.3519,22.1601,22.3165,162899.83797743,0
+FMS.US,D,20080402,000000,22.2005,22.582,22.1749,22.4532,135713.42388448,0
+FMS.US,D,20080403,000000,22.3952,22.7885,22.3952,22.7531,142058.24255526,0
+FMS.US,D,20080404,000000,22.7796,22.8908,22.6646,22.8465,97877.395891808,0
+FMS.US,D,20080407,000000,22.7698,22.9281,22.7177,22.7934,187143.16740404,0
+FMS.US,D,20080408,000000,22.6784,22.7344,22.5495,22.6439,97877.395891808,0
+FMS.US,D,20080409,000000,22.7629,22.8327,22.6292,22.7226,103088.30322777,0
+FMS.US,D,20080410,000000,22.7885,22.8937,22.6439,22.758,128009.9455336,0
+FMS.US,D,20080411,000000,22.6066,22.6066,22.3342,22.3912,104218.14671923,0
+FMS.US,D,20080414,000000,22.4335,22.4335,22.17,22.1867,169644.3222577,0
+FMS.US,D,20080415,000000,22.6154,22.6243,22.3991,22.5495,169969.74972598,0
+FMS.US,D,20080416,000000,22.5908,22.7088,22.4709,22.7088,93391.581633626,0
+FMS.US,D,20080417,000000,22.2103,22.2103,21.8179,21.8612,155739.41671425,0
+FMS.US,D,20080418,000000,22.7482,22.8858,22.5063,22.8101,169792.7985401,0
+FMS.US,D,20080421,000000,22.9281,23.0402,22.7973,22.9871,110078.89203093,0
+FMS.US,D,20080422,000000,22.9694,23.053,22.8023,22.8278,92004.447050048,0
+FMS.US,D,20080423,000000,22.7393,23.0137,22.6951,22.9645,74557.466906458,0
+FMS.US,D,20080424,000000,22.7393,22.8937,22.5672,22.8416,135673.76241178,0
+FMS.US,D,20080425,000000,23.1818,23.3224,23.1543,23.2959,116956.59818103,0
+FMS.US,D,20080428,000000,23.0835,23.229,23.0215,23.0609,92009.53185424,0
+FMS.US,D,20080429,000000,23.0009,23.4335,22.9596,23.2605,116783.7148385,0
+FMS.US,D,20080430,000000,23.3745,23.5437,23.3096,23.3559,172544.69456881,0
+FMS.US,D,20080501,000000,23.4798,23.5899,23.2123,23.5712,106854.10921236,0
+FMS.US,D,20080502,000000,23.1336,23.1494,22.8711,22.933,164036.80019476,0
+FMS.US,D,20080505,000000,23.1494,23.1592,22.9557,23.0569,109350.74807064,0
+FMS.US,D,20080506,000000,23.4198,23.6263,23.3647,23.525,140511.44512005,0
+FMS.US,D,20080507,000000,23.1336,23.1887,22.9911,23.0166,164967.31936189,0
+FMS.US,D,20080508,000000,23.2565,23.4935,23.2241,23.349,313426.31343404,0
+FMS.US,D,20080509,000000,23.525,23.7462,23.4984,23.5751,178513.23772938,0
+FMS.US,D,20080512,000000,23.9006,24.2753,23.8436,24.2753,177830.85700682,0
+FMS.US,D,20080513,000000,24.408,24.4474,24.2566,24.2979,145756.92912452,0
+FMS.US,D,20080514,000000,24.1327,24.1474,23.8741,23.8957,244045.17719504,0
+FMS.US,D,20080515,000000,23.9439,23.9783,23.7866,23.8957,166885.30750312,0
+FMS.US,D,20080516,000000,23.9439,24.0196,23.8347,24.0108,170594.16368076,0
+FMS.US,D,20080519,000000,24.1209,24.1956,23.8436,24.0019,157818.08466794,0
+FMS.US,D,20080520,000000,23.9488,23.9754,23.7315,23.9223,164556.46718318,0
+FMS.US,D,20080521,000000,24.055,24.116,23.7551,23.7993,98257.73924537,0
+FMS.US,D,20080522,000000,24.1651,24.6027,24.1524,24.4611,136232.07391206,0
+FMS.US,D,20080523,000000,24.5054,24.5093,24.1524,24.2192,119340.35438624,0
+FMS.US,D,20080527,000000,24.5791,24.8181,24.5791,24.7158,138131.7567582,0
+FMS.US,D,20080528,000000,24.584,24.6942,24.4474,24.6293,158534.02509818,0
+FMS.US,D,20080529,000000,24.2232,24.5054,24.1258,24.3893,161304.22642198,0
+FMS.US,D,20080530,000000,24.4523,24.6853,24.4356,24.6027,209244.77730499,0
+FMS.US,D,20080602,000000,24.2753,24.4523,24.1868,24.3893,83696.893961158,0
+FMS.US,D,20080603,000000,24.2664,24.4306,24.1907,24.3195,171873.50041547,0
+FMS.US,D,20080604,000000,24.2094,24.4837,24.1907,24.4041,178963.75138079,0
+FMS.US,D,20080605,000000,24.647,24.8269,24.6204,24.8269,90732.22904121,0
+FMS.US,D,20080606,000000,24.5791,24.6293,24.4356,24.4739,138579.21952709,0
+FMS.US,D,20080609,000000,24.7866,24.8269,24.5398,24.6371,137046.65954362,0
+FMS.US,D,20080610,000000,24.2615,24.4306,24.2438,24.2802,91202.06494855,0
+FMS.US,D,20080611,000000,24.8367,24.8367,24.4474,24.5752,283519.52909837,0
+FMS.US,D,20080612,000000,24.5447,24.5752,24.3058,24.3107,118996.62162286,0
+FMS.US,D,20080613,000000,24.3107,24.589,24.2841,24.4975,133042.88472284,0
+FMS.US,D,20080616,000000,24.3648,24.5536,24.2753,24.4474,108872.77647659,0
+FMS.US,D,20080617,000000,24.3382,24.3549,24.0914,24.0914,279835.07998085,0
+FMS.US,D,20080618,000000,23.879,23.936,23.7226,23.818,122508.18739786,0
+FMS.US,D,20080619,000000,23.9665,24.0235,23.8642,23.936,116193.87755223,0
+FMS.US,D,20080620,000000,23.9783,24.0108,23.763,23.8387,145893.20187686,0
+FMS.US,D,20080623,000000,23.8642,24.0412,23.7866,23.9714,162618.13982519,0
+FMS.US,D,20080624,000000,23.9055,24.1789,23.7551,24.0599,140511.44512005,0
+FMS.US,D,20080625,000000,24.1651,24.3726,24.0727,24.289,143500.29302411,0
+FMS.US,D,20080626,000000,24.6509,24.6509,24.0599,24.1209,225833.44250097,0
+FMS.US,D,20080627,000000,24.2379,24.4218,24.1691,24.2753,159573.35907502,0
+FMS.US,D,20080630,000000,24.2192,24.3648,24.1956,24.2281,131391.34032128,0
+FMS.US,D,20080701,000000,24.3726,24.7532,24.2753,24.7119,377192.80888424,0
+FMS.US,D,20080702,000000,24.5673,24.5722,24.3028,24.3382,300409.21470252,0
+FMS.US,D,20080703,000000,25.1583,25.2252,24.8544,25.1229,269479.36776342,0
+FMS.US,D,20080707,000000,24.7787,25.2301,24.7355,24.8957,239702.75441507,0
+FMS.US,D,20080708,000000,24.4424,24.5054,24.1907,24.3598,230740.27854625,0
+FMS.US,D,20080709,000000,24.412,24.6637,24.2615,24.293,237061.70711775,0
+FMS.US,D,20080710,000000,25.9361,26.0905,25.6313,26.0453,518333.75276326,0
+FMS.US,D,20080711,000000,25.3343,25.586,25.2016,25.3845,309903.56108982,0
+FMS.US,D,20080714,000000,25.3264,25.4494,25.2016,25.2655,160920.8321859,0
+FMS.US,D,20080715,000000,25.295,25.768,25.2566,25.5133,325571.87672705,0
+FMS.US,D,20080716,000000,24.9597,24.9901,24.4975,24.6588,277424.88279384,0
+FMS.US,D,20080717,000000,23.6902,23.9665,23.2605,23.5791,637693.42940543,0
+FMS.US,D,20080718,000000,24.3107,24.6548,24.1002,24.584,1630646.8732933,0
+FMS.US,D,20080721,000000,24.4218,24.5791,24.3195,24.4837,151981.74641636,0
+FMS.US,D,20080722,000000,24.2005,24.5752,24.2005,24.4887,179184.43188273,0
+FMS.US,D,20080723,000000,24.0019,24.2281,23.9409,24.0235,177066.10245634,0
+FMS.US,D,20080724,000000,24.527,24.6293,24.3333,24.408,250597.45587685,0
+FMS.US,D,20080725,000000,24.7482,25.0924,24.6165,25.0649,225287.33453075,0
+FMS.US,D,20080728,000000,25.471,25.471,24.9547,25.0187,302952.63375936,0
+FMS.US,D,20080729,000000,24.5791,24.6991,24.4356,24.6421,232352.16147512,0
+FMS.US,D,20080730,000000,24.4356,24.8662,24.408,24.7787,270477.00634589,0
+FMS.US,D,20080731,000000,24.5929,24.647,24.2438,24.3195,220956.09832001,0
+FMS.US,D,20080801,000000,24.7787,24.7836,24.5221,24.6853,129900.47573219,0
+FMS.US,D,20080804,000000,24.8367,24.9597,24.6892,24.7305,322577.9440188,0
+FMS.US,D,20080805,000000,25.0649,25.2694,24.9321,25.2615,366142.51241418,0
+FMS.US,D,20080806,000000,25.2055,25.4149,25.06,25.3481,195753.77482278,0
+FMS.US,D,20080807,000000,25.115,25.119,24.8367,24.8544,206155.25027793,0
+FMS.US,D,20080808,000000,24.233,24.703,24.233,24.6725,351626.41340686,0
+FMS.US,D,20080811,000000,24.3795,24.4887,24.1691,24.2753,173352.1614745,0
+FMS.US,D,20080812,000000,23.9409,24.0727,23.8819,23.9881,203378.9471891,0
+FMS.US,D,20080813,000000,23.7364,23.879,23.5397,23.7993,262129.79178431,0
+FMS.US,D,20080814,000000,23.2477,23.4984,23.2123,23.3146,269433.6045257,0
+FMS.US,D,20080815,000000,22.9734,23.1592,22.8278,23.0402,282059.17333443,0
+FMS.US,D,20080818,000000,23.0609,23.2428,23.0009,23.1848,397816.77468699,0
+FMS.US,D,20080819,000000,22.9822,23.1415,22.8229,23.0796,121169.86693452,0
+FMS.US,D,20080820,000000,23.3224,23.5034,23.2782,23.3795,138681.93257177,0
+FMS.US,D,20080821,000000,23.5525,23.8869,23.4758,23.7315,198315.49917471,0
+FMS.US,D,20080822,000000,23.9488,24.0412,23.8259,23.9409,149821.7215956,0
+FMS.US,D,20080825,000000,23.6587,23.7364,23.2821,23.3647,126518.06398367,0
+FMS.US,D,20080826,000000,23.4581,23.759,23.4198,23.5299,129459.11472832,0
+FMS.US,D,20080827,000000,23.525,23.7059,23.5122,23.6715,81382.29109296,0
+FMS.US,D,20080828,000000,24.0452,24.1376,23.9714,23.998,198276.85466285,0
+FMS.US,D,20080829,000000,23.7718,23.821,23.5437,23.6263,150899.70008431,0
+FMS.US,D,20080902,000000,23.7718,23.8436,23.4581,23.5348,461154.11266338,0
+FMS.US,D,20080903,000000,23.5614,23.8692,23.5437,23.7816,272005.49848601,0
+FMS.US,D,20080904,000000,23.6341,23.7059,22.8809,22.9085,213793.64313516,0
+FMS.US,D,20080905,000000,22.8131,22.8465,22.4709,22.5299,168562.27592564,0
+FMS.US,D,20080908,000000,23.0835,23.1051,22.7226,22.9557,187317.06770741,0
+FMS.US,D,20080909,000000,23.0569,23.2605,22.6341,22.7088,272419.40154724,0
+FMS.US,D,20080910,000000,23.0402,23.2123,22.9085,22.937,167707.01186054,0
+FMS.US,D,20080911,000000,23.3608,23.5997,23.1051,23.5997,176516.9436036,0
+FMS.US,D,20080912,000000,23.5614,23.9586,23.525,23.9223,210761.06591505,0
+FMS.US,D,20080915,000000,23.936,24.0776,23.6076,23.7177,197294.47049295,0
+FMS.US,D,20080916,000000,23.586,23.9783,23.3559,23.821,300596.33549679,0
+FMS.US,D,20080917,000000,24.0914,24.1111,23.3883,23.5899,264808.46663265,0
+FMS.US,D,20080918,000000,23.6125,23.6902,23.2202,23.5565,241380.73979843,0
+FMS.US,D,20080919,000000,23.2683,23.5712,22.9134,23.4021,356065.44746648,0
+FMS.US,D,20080922,000000,23.1887,23.2241,22.8416,22.876,158600.12755267,0
+FMS.US,D,20080923,000000,22.6852,22.818,22.2054,22.288,112389.42705578,0
+FMS.US,D,20080924,000000,22.4119,22.5063,22.1906,22.2831,146202.35797174,0
+FMS.US,D,20080925,000000,22.7885,23.0501,22.7305,22.8367,131111.67609072,0
+FMS.US,D,20080926,000000,22.7393,23.1002,22.582,23.1002,151789.54081791,0
+FMS.US,D,20080929,000000,22.7305,22.9507,22.0923,22.3342,189076.40995784,0
+FMS.US,D,20080930,000000,22.9035,22.933,22.4837,22.9252,132449.99655405,0
+FMS.US,D,20081001,000000,22.6292,23.1386,22.5987,23.0501,128803.17498755,0
+FMS.US,D,20081002,000000,22.6194,22.7039,22.2005,22.3027,229768.06398474,0
+FMS.US,D,20081003,000000,22.5269,22.8937,22.2506,22.5269,283345.62879501,0
+FMS.US,D,20081006,000000,21.9015,22.4168,21.5033,22.2545,769002.3958988,0
+FMS.US,D,20081007,000000,22.1798,22.2191,21.2024,21.2024,532916.97118591,0
+FMS.US,D,20081008,000000,20.8995,21.4197,20.6743,21.0578,611985.67637151,0
+FMS.US,D,20081009,000000,20.2938,20.4531,19.1109,19.3105,488701.54785396,0
+FMS.US,D,20081010,000000,18.6615,19.1138,17.6634,18.6172,595319.72215181,0
+FMS.US,D,20081013,000000,20.4187,21.3627,20.3744,21.3627,375406.00869117,0
+FMS.US,D,20081014,000000,21.0401,21.0401,20.2014,20.4187,465029.75041852,0
+FMS.US,D,20081015,000000,20.7048,20.8445,19.9536,19.9959,447699.72077135,0
+FMS.US,D,20081016,000000,20.2427,20.2643,19.3773,19.8828,622893.59832419,0
+FMS.US,D,20081017,000000,19.9536,20.7501,19.9054,20.2279,343165.29923137,0
+FMS.US,D,20081020,000000,20.3607,20.8592,20.2279,20.8592,318469.42223167,0
+FMS.US,D,20081021,000000,20.2564,20.5032,19.8621,20.1581,391177.03737308,0
+FMS.US,D,20081022,000000,19.6861,19.7726,19.1699,19.3675,447193.27427382,0
+FMS.US,D,20081023,000000,20.1139,20.1866,19.2249,19.9811,435704.66768242,0
+FMS.US,D,20081024,000000,18.2996,19.2298,18.2416,18.9358,340026.95808407,0
+FMS.US,D,20081027,000000,17.7558,18.044,17.5179,17.5847,422794.34983893,0
+FMS.US,D,20081028,000000,18.0213,19.4393,17.9201,19.3842,529235.57295091,0
+FMS.US,D,20081029,000000,19.2525,19.9634,19.1109,19.4599,388858.36666152,0
+FMS.US,D,20081030,000000,19.5573,19.6055,18.9221,19.5091,251754.75731095,0
+FMS.US,D,20081031,000000,19.5386,20.167,19.5209,19.8975,329460.73497309,0
+FMS.US,D,20081103,000000,19.4393,19.5966,19.2043,19.3331,257884.99724483,0
+FMS.US,D,20081104,000000,19.3813,20.3351,19.3813,20.1719,401268.33977252,0
+FMS.US,D,20081105,000000,19.0686,19.2397,18.6123,18.6123,613964.68216304,0
+FMS.US,D,20081106,000000,19.1335,19.2702,18.4009,18.6664,1016249.982774,0
+FMS.US,D,20081107,000000,19.0814,19.5298,18.9221,19.5209,381419.29812863,0
+FMS.US,D,20081110,000000,19.5711,19.6055,18.8945,18.986,184837.71718339,0
+FMS.US,D,20081111,000000,19.4826,19.7913,19.2652,19.4206,256954.47807769,0
+FMS.US,D,20081112,000000,19.2879,19.5711,18.9958,19.102,222732.72890469,0
+FMS.US,D,20081113,000000,19.8798,21.2122,19.5091,21.1188,441038.62727983,0
+FMS.US,D,20081114,000000,20.0037,20.7933,19.986,20.1089,335362.15871833,0
+FMS.US,D,20081117,000000,19.7176,20.401,19.5622,19.929,256571.08384161,0
+FMS.US,D,20081118,000000,20.0726,20.5426,19.8523,20.3784,232296.228629,0
+FMS.US,D,20081119,000000,20.1404,20.2378,19.0597,19.102,253920.88389674,0
+FMS.US,D,20081120,000000,19.161,19.5484,17.7971,18.1226,943731.52234849,0
+FMS.US,D,20081121,000000,18.8867,18.9958,18.1315,18.9358,922561.44857552,0
+FMS.US,D,20081124,000000,20.0608,20.7078,19.0981,20.4895,502497.63858769,0
+FMS.US,D,20081125,000000,20.6203,20.8543,19.9496,20.3607,407012.1345878,0
+FMS.US,D,20081126,000000,19.4727,19.7648,19.1944,19.6812,395190.98180224,0
+FMS.US,D,20081128,000000,19.1512,19.398,19.0322,19.398,215849.9379504,0
+FMS.US,D,20081201,000000,18.8169,18.8581,18.3527,18.3645,307491.32998114,0
+FMS.US,D,20081202,000000,19.1187,19.2603,18.7008,19.1109,649229.83315624,0
+FMS.US,D,20081203,000000,19.1561,19.7864,19.1561,19.7776,715084.14920767,0
+FMS.US,D,20081204,000000,19.2131,19.6979,19.0932,19.4698,539921.79744081,0
+FMS.US,D,20081205,000000,19.1866,19.813,18.9044,19.7599,196710.73497171,0
+FMS.US,D,20081208,000000,19.7205,19.9713,19.5799,19.8366,297087.82060431,0
+FMS.US,D,20081209,000000,19.1915,19.4295,18.867,19.1286,298256.30860763,0
+FMS.US,D,20081210,000000,19.3016,19.455,19.0814,19.2967,285210.73497263,0
+FMS.US,D,20081211,000000,19.7697,20.0293,19.455,19.5534,213271.94222506,0
+FMS.US,D,20081212,000000,19.6979,20.0952,19.6979,20.0037,328984.79730072,0
+FMS.US,D,20081215,000000,20.3882,20.5032,20.1139,20.4187,245047.9005817,0
+FMS.US,D,20081216,000000,20.4059,21.2958,20.3027,21.2339,495094.16368414,0
+FMS.US,D,20081217,000000,20.6291,21.1375,20.5937,20.9969,274442.13665482,0
+FMS.US,D,20081218,000000,20.5583,20.7176,20.104,20.2279,326421.03902712,0
+FMS.US,D,20081219,000000,20.2279,20.2604,19.8828,20.1227,202792.16078534,0
+FMS.US,D,20081222,000000,20.3105,20.4433,19.9713,20.2515,237309.84556232,0
+FMS.US,D,20081223,000000,20.4659,20.5032,19.9536,20.0381,205520.66671477,0
+FMS.US,D,20081224,000000,20.0952,20.167,19.8621,20.0608,70581.150028314,0
+FMS.US,D,20081226,000000,20.2427,20.3695,20.2132,20.3695,85397.252482963,0
+FMS.US,D,20081229,000000,20.8199,20.8238,20.2977,20.5455,280222.54206028,0
+FMS.US,D,20081230,000000,20.7894,20.9389,20.6291,20.9044,184844.83590926,0
+FMS.US,D,20081231,000000,20.6085,20.9831,20.6085,20.8238,79993.122587706,0
+FMS.US,D,20090102,000000,21.0883,21.1562,20.7707,21.0401,198024.64837492,0
+FMS.US,D,20090105,000000,20.4285,20.5858,20.3203,20.5495,170655.18133107,0
+FMS.US,D,20090106,000000,20.3056,20.4059,19.9713,20.3459,256023.95891055,0
+FMS.US,D,20090107,000000,20.3508,20.461,20.1316,20.3784,365824.20367176,0
+FMS.US,D,20090108,000000,20.1139,20.4934,19.9536,20.4383,327802.07184566,0
+FMS.US,D,20090109,000000,19.9811,19.9811,19.517,19.6576,352878.29219893,0
+FMS.US,D,20090112,000000,19.6979,19.6979,19.4295,19.5435,159367.93298566,0
+FMS.US,D,20090113,000000,19.3282,19.6104,19.3144,19.517,231566.05074703,0
+FMS.US,D,20090114,000000,19.1994,19.2603,18.8867,19.2092,233454.54702394,0
+FMS.US,D,20090115,000000,19.1994,19.6979,18.9044,19.5298,673944.01545103,0
+FMS.US,D,20090116,000000,19.5209,19.6192,19.0686,19.341,356905.457119,0
+FMS.US,D,20090120,000000,19.3459,19.3587,18.8473,18.9624,239823.77275484,0
+FMS.US,D,20090121,000000,19.1374,19.6015,18.8994,19.5386,603957.78751318,0
+FMS.US,D,20090122,000000,19.2348,19.4914,19.045,19.4432,354160.67981615,0
+FMS.US,D,20090123,000000,19.1699,19.751,19.0499,19.5888,317916.19553558,0
+FMS.US,D,20090126,000000,20.0726,20.4236,19.8316,19.9664,184319.06715581,0
+FMS.US,D,20090127,000000,20.1493,20.2328,19.9054,20.0912,232901.32032785,0
+FMS.US,D,20090128,000000,20.0775,20.2899,19.9447,20.1758,184397.37314036,0
+FMS.US,D,20090129,000000,20.0775,20.1797,19.6891,19.7697,166993.10535199,0
+FMS.US,D,20090130,000000,20.0254,20.0991,19.6812,19.7559,236364.0719826,0
+FMS.US,D,20090202,000000,19.5484,20.0165,19.517,19.8798,178140.01310169,0
+FMS.US,D,20090203,000000,20.0676,20.5239,19.9359,20.4187,227403.63003546,0
+FMS.US,D,20090204,000000,19.8749,20.2328,19.5711,19.6979,427522.20077665,0
+FMS.US,D,20090205,000000,19.9054,20.3833,19.813,20.1404,540193.32598467,0
+FMS.US,D,20090206,000000,19.5012,19.8749,19.4727,19.7028,403759.8938266,0
+FMS.US,D,20090209,000000,19.6576,19.7176,19.2446,19.4157,391218.73276745,0
+FMS.US,D,20090210,000000,19.3587,19.5298,18.8296,19.041,391946.87672774,0
+FMS.US,D,20090211,000000,19.5927,19.9251,19.5848,19.809,202560.29371419,0
+FMS.US,D,20090212,000000,19.6153,20.0293,19.513,20.0293,229960.2695832,0
+FMS.US,D,20090213,000000,19.7726,19.8621,19.6409,19.6812,93913.282543725,0
+FMS.US,D,20090217,000000,19.3105,19.3331,19.0371,19.0371,169522.28695709,0
+FMS.US,D,20090218,000000,19.222,19.2397,18.7982,18.9742,191102.19594794,0
+FMS.US,D,20090219,000000,19.3105,19.3842,18.8296,18.8552,156084.16643847,0
+FMS.US,D,20090220,000000,19.0863,19.3882,18.9575,19.2702,249048.62451997,0
+FMS.US,D,20090223,000000,19.6861,19.7294,18.8867,18.9958,252594.76696347,0
+FMS.US,D,20090224,000000,19.5573,19.7205,19.2879,19.6979,274365.86459194,0
+FMS.US,D,20090225,000000,19.041,19.1413,18.6664,18.7805,244054.32984259,0
+FMS.US,D,20090226,000000,18.8031,18.8768,18.3173,18.3213,690462.51034916,0
+FMS.US,D,20090227,000000,18.1315,18.2544,17.7824,17.9014,326887.82405194,0
+FMS.US,D,20090302,000000,18.334,18.5337,17.8365,17.9417,774640.42678689,0
+FMS.US,D,20090303,000000,18.0213,18.1049,17.7263,17.8542,1212300.7101615,0
+FMS.US,D,20090304,000000,17.5012,18.2239,17.4736,18.0744,959173.05571876,0
+FMS.US,D,20090305,000000,17.9466,17.9732,17.4077,17.5484,439008.77344638,0
+FMS.US,D,20090306,000000,17.6064,17.6801,17.0134,17.2878,628684.17333804,0
+FMS.US,D,20090309,000000,17.2711,17.5887,17.1393,17.2711,333911.97256277,0
+FMS.US,D,20090310,000000,17.0459,17.0852,16.334,16.5562,538617.03668515,0
+FMS.US,D,20090311,000000,15.4696,16.4451,15.1392,16.33,983116.38169805,0
+FMS.US,D,20090312,000000,16.5857,16.7715,16.3703,16.6968,966647.717881,0
+FMS.US,D,20090313,000000,17.0459,17.2494,16.9889,17.1521,743065.82667624,0
+FMS.US,D,20090316,000000,16.6732,16.8384,16.4244,16.5562,956395.73566909,0
+FMS.US,D,20090317,000000,16.9053,17.2052,16.7765,17.1521,441953.89203439,0
+FMS.US,D,20090318,000000,16.3792,17.2524,16.334,17.0774,820793.16051599,0
+FMS.US,D,20090319,000000,16.7322,16.7538,16.4893,16.565,632903.54385656,0
+FMS.US,D,20090320,000000,15.5876,15.7617,15.4313,15.741,922096.69747237,0
+FMS.US,D,20090323,000000,15.7361,16.1373,15.6978,16.093,506840.06136766,0
+FMS.US,D,20090324,000000,15.7833,15.9564,15.741,15.7784,481728.24738505,0
+FMS.US,D,20090325,000000,16.8473,17.1521,16.7243,17.0233,858158.33564049,0
+FMS.US,D,20090326,000000,16.9849,17.4471,16.9485,17.3114,427419.48773197,0
+FMS.US,D,20090327,000000,17.0233,17.0675,16.8423,16.9102,229194.49807188,0
+FMS.US,D,20090330,000000,16.6663,16.8473,16.5995,16.8119,229506.70504927,0
+FMS.US,D,20090331,000000,17.0636,17.2091,16.9928,17.0823,241622.77647797,0
+FMS.US,D,20090401,000000,16.9751,17.2711,16.921,17.219,326992.5710183,0
+FMS.US,D,20090402,000000,17.2622,17.3999,17.0636,17.1295,281177.46828754,0
+FMS.US,D,20090403,000000,16.7116,16.747,16.4815,16.747,404700.58260212,0
+FMS.US,D,20090406,000000,16.4529,16.6319,16.2592,16.4726,670857.53930649,0
+FMS.US,D,20090407,000000,16.6781,16.865,16.5444,16.6457,242716.00937925,0
+FMS.US,D,20090408,000000,16.9485,16.9977,16.7814,16.8866,154412.28282014,0
+FMS.US,D,20090409,000000,16.4579,16.7322,16.2415,16.3753,406942.98125079,0
+FMS.US,D,20090413,000000,16.5119,16.5945,16.273,16.5739,139728.38527448,0
+FMS.US,D,20090414,000000,16.8168,16.9535,16.7509,16.9348,288533.14603169,0
+FMS.US,D,20090415,000000,16.7627,16.7981,16.57,16.7509,270998.70725599,0
+FMS.US,D,20090416,000000,16.7017,16.7892,16.5857,16.7194,276095.71497805,0
+FMS.US,D,20090417,000000,17.0134,17.1777,16.9584,17.0774,243470.59432134,0
+FMS.US,D,20090420,000000,16.7194,16.7715,16.4854,16.5464,222696.11831451,0
+FMS.US,D,20090421,000000,16.57,16.7814,16.507,16.7116,163586.28654335,0
+FMS.US,D,20090422,000000,16.5513,16.6535,16.4323,16.448,234042.35038854,0
+FMS.US,D,20090423,000000,16.5119,16.8345,16.3526,16.8168,528751.49959183,0
+FMS.US,D,20090424,000000,16.9849,17.0095,16.747,16.8079,247486.57267219,0
+FMS.US,D,20090427,000000,16.7322,16.8915,16.5562,16.6575,292172.84887232,0
+FMS.US,D,20090428,000000,16.8866,17.0587,16.8748,16.9535,210652.25110534,0
+FMS.US,D,20090429,000000,17.1472,17.2662,17.0134,17.1521,400514.77179126,0
+FMS.US,D,20090430,000000,17.3999,17.4835,16.9131,16.9977,293094.21539191,0
+FMS.US,D,20090501,000000,16.8954,17.0724,16.7981,16.8827,504615.96801408,0
+FMS.US,D,20090504,000000,16.9584,17.0459,16.8384,16.8551,904503.27496805,0
+FMS.US,D,20090505,000000,16.6408,16.6732,16.2032,16.3054,446085.80392081,0
+FMS.US,D,20090506,000000,16.7981,16.7981,16.4628,16.5198,1127350.9204475,0
+FMS.US,D,20090507,000000,16.865,17.1432,16.8119,16.9731,785350.04137608,0
+FMS.US,D,20090508,000000,17.2662,17.509,17.2662,17.4667,1135288.2997912,0
+FMS.US,D,20090511,000000,17.2662,17.3448,17.1265,17.1727,393650.28613206,0
+FMS.US,D,20090512,000000,17.7775,17.9417,17.5926,17.7263,710167.143554,0
+FMS.US,D,20090513,000000,18.3213,18.3213,17.8768,17.9869,693160.50745344,0
+FMS.US,D,20090514,000000,18.2288,18.278,18.0164,18.1462,552452.78889158,0
+FMS.US,D,20090515,000000,17.9771,18.0567,17.5277,17.6506,264489.1409294,0
+FMS.US,D,20090518,000000,18.0341,18.0951,17.8365,18.0843,482152.32005466,0
+FMS.US,D,20090519,000000,18.0213,18.0744,17.9151,17.9771,248901.1651984,0
+FMS.US,D,20090520,000000,18.4973,18.5868,18.4402,18.4619,333833.66657821,0
+FMS.US,D,20090521,000000,18.3075,18.3429,18.0528,18.2377,292103.69553531,0
+FMS.US,D,20090522,000000,18.5897,18.5897,18.2023,18.2416,222253.7403498,0
+FMS.US,D,20090526,000000,18.2996,18.5602,18.2642,18.4579,218323.18670939,0
+FMS.US,D,20090527,000000,18.5897,18.6123,18.1413,18.2455,150428.84721613,0
+FMS.US,D,20090528,000000,18.4973,18.5061,18.2908,18.4157,175256.92912483,0
+FMS.US,D,20090529,000000,18.5514,18.631,18.3075,18.631,199568.39492762,0
+FMS.US,D,20090601,000000,18.8031,18.8817,18.6743,18.8218,260184.34570045,0
+FMS.US,D,20090602,000000,18.9132,19.1138,18.8945,19.0283,310012.37589953,0
+FMS.US,D,20090603,000000,19.0981,19.1561,18.7756,18.9624,198759.91106109,0
+FMS.US,D,20090604,000000,19.3882,19.4206,19.1463,19.2928,258723.98993651,0
+FMS.US,D,20090605,000000,18.9781,18.9781,18.5514,18.6389,200841.62989729,0
+FMS.US,D,20090608,000000,18.5946,18.8031,18.5337,18.6792,179648.16602504,0
+FMS.US,D,20090609,000000,19.2043,19.2652,18.9909,19.1236,197397.18353763,0
+FMS.US,D,20090610,000000,19.218,19.2397,18.7352,18.9309,273812.63789585,0
+FMS.US,D,20090611,000000,19.0322,19.2574,18.9958,19.1138,323560.3281887,0
+FMS.US,D,20090612,000000,19.0056,19.3675,18.9712,19.337,128513.34114861,0
+FMS.US,D,20090615,000000,18.7982,18.986,18.7805,18.9575,275804.86417827,0
+FMS.US,D,20090616,000000,18.9575,19.161,18.9457,19.0184,463204.30571359,0
+FMS.US,D,20090617,000000,19.5298,19.7697,19.4521,19.694,170586.02799405,0
+FMS.US,D,20090618,000000,19.6763,19.7992,19.5534,19.6242,168506.34307953,0
+FMS.US,D,20090619,000000,19.6674,19.7176,19.4914,19.5534,138278.19911892,0
+FMS.US,D,20090622,000000,19.4865,19.636,19.4432,19.4776,144108.43560547,0
+FMS.US,D,20090623,000000,19.9152,19.9811,19.8041,19.8798,233354.88486178,0
+FMS.US,D,20090624,000000,19.5661,19.6409,19.3331,19.4108,162906.9567033,0
+FMS.US,D,20090625,000000,19.4295,19.8572,19.3626,19.809,204421.33204846,0
+FMS.US,D,20090626,000000,19.5534,19.7648,19.4776,19.7176,99622.500690502,0
+FMS.US,D,20090629,000000,19.5534,19.8621,19.5012,19.8366,93528.87134681,0
+FMS.US,D,20090630,000000,19.8798,19.9585,19.632,19.8621,110383.98028245,0
+FMS.US,D,20090701,000000,20.1188,20.2515,20.0254,20.0342,162924.24503755,0
+FMS.US,D,20090702,000000,20.0568,20.163,19.986,20.0165,108606.33273693,0
+FMS.US,D,20090706,000000,20.0431,20.2181,20.0204,20.2181,98601.472008749,0
+FMS.US,D,20090707,000000,19.9634,20.047,19.7431,19.7697,146219.64630599,0
+FMS.US,D,20090708,000000,20.0775,20.104,19.7431,19.9201,139387.70339362,0
+FMS.US,D,20090709,000000,19.9201,20.0204,19.7431,19.9398,101195.73910751,0
+FMS.US,D,20090710,000000,19.6546,19.7726,19.4776,19.6242,107643.27082296,0
+FMS.US,D,20090713,000000,19.4826,19.813,19.4472,19.7776,100527.59583668,0
+FMS.US,D,20090714,000000,19.3813,19.4472,19.222,19.3724,134058.8286004,0
+FMS.US,D,20090715,000000,19.7028,19.7294,19.5091,19.6861,116988.12396702,0
+FMS.US,D,20090716,000000,19.5711,19.7697,19.5386,19.694,139763.97890383,0
+FMS.US,D,20090717,000000,19.6674,19.8798,19.1335,19.4432,684262.10011744,0
+FMS.US,D,20090720,000000,19.9251,19.9713,19.6763,19.9447,249956.77054866,0
+FMS.US,D,20090721,000000,19.8572,19.8828,19.6448,19.7953,84378.257722886,0
+FMS.US,D,20090722,000000,19.7697,20.0647,19.7176,19.9988,143510.46263249,0
+FMS.US,D,20090723,000000,19.6055,19.9359,19.5573,19.8523,179174.26227434,0
+FMS.US,D,20090724,000000,19.9909,20.4659,19.9664,20.4334,245422.14217023,0
+FMS.US,D,20090727,000000,20.3557,20.519,20.2279,20.4895,159448.2728919,0
+FMS.US,D,20090728,000000,19.9496,20.1915,19.8572,20.1915,290298.59004715,0
+FMS.US,D,20090729,000000,19.8798,20.0991,19.7776,20.0431,192194.41188838,0
+FMS.US,D,20090730,000000,20.0204,20.1139,19.9152,20.0204,250959.49393532,0
+FMS.US,D,20090731,000000,20.1276,20.3351,20.0873,20.2564,183387.53102783,0
+FMS.US,D,20090803,000000,20.7363,21.0018,20.5583,20.7363,251951.03075276,0
+FMS.US,D,20090804,000000,20.2466,20.3302,19.9959,20.0254,311289.67871256,0
+FMS.US,D,20090805,000000,20.2466,20.2771,19.8041,19.9762,208505.44677548,0
+FMS.US,D,20090806,000000,19.4914,19.5052,19.1699,19.3331,238721.38720602,0
+FMS.US,D,20090807,000000,19.6763,19.6812,19.4108,19.5337,126373.65554461,0
+FMS.US,D,20090810,000000,19.4206,19.4776,19.2525,19.4727,104406.28447434,0
+FMS.US,D,20090811,000000,19.3016,19.3773,19.1826,19.2652,87964.061639085,0
+FMS.US,D,20090812,000000,19.3724,19.4393,19.2525,19.3282,75243.915472378,0
+FMS.US,D,20090813,000000,19.1512,19.161,18.9309,19.0283,230688.41354349,0
+FMS.US,D,20090814,000000,18.9575,18.986,18.6713,18.7539,383012.8757624,0
+FMS.US,D,20090817,000000,18.5287,18.8129,18.5022,18.7756,127192.30901953,0
+FMS.US,D,20090818,000000,18.689,18.7982,18.6123,18.6743,164185.27647716,0
+FMS.US,D,20090819,000000,18.8473,19.2839,18.808,19.279,269475.29992007,0
+FMS.US,D,20090820,000000,19.0637,19.3144,19.045,19.2839,168760.58328913,0
+FMS.US,D,20090821,000000,19.0637,19.341,19.0233,19.3183,198128.37838044,0
+FMS.US,D,20090824,000000,19.2751,19.3813,19.1187,19.1944,245668.24669313,0
+FMS.US,D,20090825,000000,19.2967,19.337,19.1236,19.1777,159255.0503326,0
+FMS.US,D,20090826,000000,19.4157,19.513,19.3065,19.3724,159577.42691837,0
+FMS.US,D,20090827,000000,19.4826,19.5534,19.2839,19.4865,142464.00992978,0
+FMS.US,D,20090828,000000,19.6153,19.6674,19.3105,19.4108,122647.51103272,0
+FMS.US,D,20090831,000000,19.7127,19.9359,19.6576,19.7726,230374.17264443,0
+FMS.US,D,20090901,000000,19.4599,19.6576,19.1286,19.1561,234263.03089047,0
+FMS.US,D,20090902,000000,19.1994,19.2652,19.0764,19.1413,110732.79785002,0
+FMS.US,D,20090903,000000,19.2603,19.2751,19.0184,19.2603,98122.483453862,0
+FMS.US,D,20090904,000000,19.0764,19.4108,19.0096,19.2652,78053.778268877,0
+FMS.US,D,20090908,000000,19.9988,19.9988,19.7864,19.8415,184273.30391808,0
+FMS.US,D,20090909,000000,20.3508,20.3784,20.0952,20.1965,190946.60093966,0
+FMS.US,D,20090910,000000,20.2279,20.3744,20.0991,20.3695,125546.866383,0
+FMS.US,D,20090911,000000,20.4236,20.5239,20.3302,20.3695,110432.79440269,0
+FMS.US,D,20090914,000000,20.5819,20.6625,20.5032,20.5288,87065.068257939,0
+FMS.US,D,20090915,000000,20.4334,20.577,20.3744,20.5534,194289.35121548,0
+FMS.US,D,20090916,000000,20.754,21.2525,20.7048,21.1562,207101.02385764,0
+FMS.US,D,20090917,000000,22.0726,22.1385,21.8091,21.8701,223716.13003542,0
+FMS.US,D,20090918,000000,22.0598,22.0775,21.7639,21.7845,226107.0049665,0
+FMS.US,D,20090921,000000,21.7727,21.9438,21.7029,21.7943,97704.51254928,0
+FMS.US,D,20090922,000000,22.3391,22.3558,22.0962,22.1955,232121.3113648,0
+FMS.US,D,20090923,000000,22.1228,22.1837,21.9064,21.9487,148376.62024424,0
+FMS.US,D,20090924,000000,22.1257,22.1434,21.6006,21.6901,235958.30460808,0
+FMS.US,D,20090925,000000,21.8917,22.1434,21.8307,21.9359,165799.19332771,0
+FMS.US,D,20090928,000000,22.1179,22.1798,21.8091,21.8445,163466.28516442,0
+FMS.US,D,20090929,000000,21.8042,21.9133,21.7078,21.8406,104875.10342084,0
+FMS.US,D,20090930,000000,21.9635,22.0284,21.7766,21.9536,132436.77606316,0
+FMS.US,D,20091001,000000,21.8651,21.8779,21.5082,21.5249,155029.57804905,0
+FMS.US,D,20091002,000000,21.3971,21.636,21.3578,21.5082,104635.10066298,0
+FMS.US,D,20091005,000000,21.6764,21.9399,21.6174,21.8868,100656.74986316,0
+FMS.US,D,20091006,000000,21.7432,21.9772,21.7432,21.9094,121362.07253298,0
+FMS.US,D,20091007,000000,21.7678,22.0107,21.7678,22.0107,82688.068809466,0
+FMS.US,D,20091008,000000,21.9949,22.1139,21.9064,22.0107,85334.200910982,0
+FMS.US,D,20091009,000000,21.8307,21.8868,21.6616,21.814,133540.17857282,0
+FMS.US,D,20091012,000000,21.8917,21.99,21.814,21.8819,266682.72545782,0
+FMS.US,D,20091013,000000,21.8229,21.8406,21.64,21.756,104674.76213567,0
+FMS.US,D,20091014,000000,21.9182,22.2506,21.7943,22.1837,460442.2400765,0
+FMS.US,D,20091015,000000,21.8917,22.1867,21.8917,22.0726,103222.54205844,0
+FMS.US,D,20091016,000000,22.0461,22.0962,21.7727,22.0598,225459.20091244,0
+FMS.US,D,20091019,000000,22.0235,22.1798,21.8524,22.0825,129256.73952148,0
+FMS.US,D,20091020,000000,21.8868,21.9861,21.7727,21.9487,116872.19043144,0
+FMS.US,D,20091021,000000,21.874,22.0638,21.8229,21.8307,186218.75000194,0
+FMS.US,D,20091022,000000,21.756,21.9438,21.6803,21.8612,139295.15995732,0
+FMS.US,D,20091023,000000,21.5574,21.5672,21.3283,21.346,316813.80998675,0
+FMS.US,D,20091026,000000,21.3322,21.3932,20.8818,20.9969,293989.1409297,0
+FMS.US,D,20091027,000000,21.1562,21.3843,21.0313,21.2486,268306.81191675,0
+FMS.US,D,20091028,000000,21.2525,21.4246,21.1149,21.2486,272105.16064817,0
+FMS.US,D,20091029,000000,21.5338,21.932,21.5289,21.7894,254576.82363751,0
+FMS.US,D,20091030,000000,21.6714,21.7511,21.287,21.346,383765.42678282,0
+FMS.US,D,20091102,000000,21.2614,21.4787,21.167,21.3932,203691.15416649,0
+FMS.US,D,20091103,000000,22.0726,22.2693,21.9812,22.2241,236315.25786236,0
+FMS.US,D,20091104,000000,22.2791,22.8583,22.2585,22.7796,295185.08687566,0
+FMS.US,D,20091105,000000,22.996,23.1189,22.8327,22.9557,214169.91864536,0
+FMS.US,D,20091106,000000,22.8229,23.0835,22.8101,22.9507,160630.99834696,0
+FMS.US,D,20091109,000000,23.0707,23.2782,22.9871,23.2605,151630.89492712,0
+FMS.US,D,20091110,000000,23.3647,23.7462,23.3519,23.701,225614.79592072,0
+FMS.US,D,20091111,000000,23.4119,23.4424,23.2152,23.2565,173468.09501008,0
+FMS.US,D,20091112,000000,23.3146,23.3401,23.0314,23.053,222839.50979272,0
+FMS.US,D,20091113,000000,23.4375,23.763,23.3608,23.6223,204466.07832535,0
+FMS.US,D,20091116,000000,23.5791,23.7512,23.5034,23.701,98326.892582381,0
+FMS.US,D,20091117,000000,23.5122,23.5997,23.4375,23.586,53744.346387763,0
+FMS.US,D,20091118,000000,23.7276,23.7462,23.5525,23.6538,82861.969112832,0
+FMS.US,D,20091119,000000,23.5299,23.5348,23.2477,23.4719,178383.06674207,0
+FMS.US,D,20091120,000000,23.3844,23.5437,23.2782,23.4021,204321.6698863,0
+FMS.US,D,20091123,000000,23.6676,23.7718,23.5161,23.5791,106738.17567679,0
+FMS.US,D,20091124,000000,23.7551,23.7551,23.5565,23.6391,106983.26323884,0
+FMS.US,D,20091125,000000,23.9714,24.0108,23.8544,23.9626,87505.412300966,0
+FMS.US,D,20091127,000000,23.3559,23.7177,23.3559,23.5299,99611.31412128,0
+FMS.US,D,20091130,000000,23.5201,23.6902,23.3185,23.4375,154273.97614612,0
+FMS.US,D,20091201,000000,23.9488,24.0363,23.821,24.0324,210368.51903142,0
+FMS.US,D,20091202,000000,24.0776,24.1425,23.9586,24.0914,99110.969388787,0
+FMS.US,D,20091203,000000,24.2566,24.412,24.0599,24.1081,121796.31481098,0
+FMS.US,D,20091204,000000,24.3549,24.3746,24.1651,24.2566,131648.6314134,0
+FMS.US,D,20091207,000000,24.0727,24.2281,24.0019,24.0963,89947.135273965,0
+FMS.US,D,20091208,000000,23.5161,23.6027,23.287,23.287,180887.84128705,0
+FMS.US,D,20091209,000000,23.818,23.821,23.407,23.8033,224176.81329522,0
+FMS.US,D,20091210,000000,23.6971,23.7059,23.4021,23.6538,103102.54067951,0
+FMS.US,D,20091211,000000,23.6263,23.6676,23.468,23.644,133919.50496554,0
+FMS.US,D,20091214,000000,23.6538,23.8642,23.6263,23.8082,94295.659818963,0
+FMS.US,D,20091215,000000,23.525,23.7767,23.525,23.7767,94383.118451066,0
+FMS.US,D,20091216,000000,23.9105,23.9931,23.8515,23.9105,104494.76006728,0
+FMS.US,D,20091217,000000,23.5201,23.6312,23.4168,23.525,152636.66919629,0
+FMS.US,D,20091218,000000,23.8033,23.8593,23.5751,23.7413,169680.93284788,0
+FMS.US,D,20091221,000000,23.7177,23.9409,23.586,23.6587,118655.939742,0
+FMS.US,D,20091222,000000,23.6853,23.7462,23.4512,23.6636,243100.42057617,0
+FMS.US,D,20091223,000000,23.7315,23.9006,23.6263,23.7993,72992.36417616,0
+FMS.US,D,20091224,000000,23.9105,23.9586,23.7226,23.8436,40845.215113498,0
+FMS.US,D,20091228,000000,23.821,23.8544,23.6636,23.7993,127130.27440838,0
+FMS.US,D,20091229,000000,23.8465,23.8819,23.5525,23.7905,103567.29178266,0
+FMS.US,D,20091230,000000,23.5663,23.6902,23.4542,23.5397,65340.750828038,0
+FMS.US,D,20091231,000000,23.3922,23.6902,23.174,23.3972,84646.735384224,0
+FMS.US,D,20100104,000000,23.9006,24.1209,23.8436,24.0776,138964.64768484,0
+FMS.US,D,20100105,000000,23.4198,23.5073,23.2683,23.3559,145842.35383494,0
+FMS.US,D,20100106,000000,23.2202,23.3401,23.1769,23.3401,157099.09335519,0
+FMS.US,D,20100107,000000,23.0097,23.1887,22.8809,23.1641,143730.12617359,0
+FMS.US,D,20100108,000000,22.8937,23.114,22.7934,23.1002,233101.66161302,0
+FMS.US,D,20100111,000000,23.5663,23.6076,23.4335,23.5073,122694.29123128,0
+FMS.US,D,20100112,000000,23.3096,23.4512,23.1818,23.1848,254560.5522641,0
+FMS.US,D,20100113,000000,23.5161,23.6076,23.4719,23.5201,174875.56881043,0
+FMS.US,D,20100114,000000,23.8544,23.9754,23.7226,23.9409,83866.726421171,0
+FMS.US,D,20100115,000000,23.7059,23.7059,23.3608,23.5397,103532.71511415,0
+FMS.US,D,20100119,000000,23.5899,23.8544,23.586,23.7993,177015.25441442,0
+FMS.US,D,20100120,000000,23.6715,23.7905,23.2428,23.5525,381919.64286112,0
+FMS.US,D,20100121,000000,23.5201,23.5565,23.0166,23.0835,158997.75924049,0
+FMS.US,D,20100122,000000,23.3795,23.4542,22.996,23.0009,142968.42250563,0
+FMS.US,D,20100125,000000,22.876,22.9911,22.8131,22.8534,133084.58011722,0
+FMS.US,D,20100126,000000,22.758,22.9134,22.7177,22.7747,136994.79454086,0
+FMS.US,D,20100127,000000,22.639,22.7846,22.5869,22.7659,94682.104937555,0
+FMS.US,D,20100128,000000,22.4807,22.5151,22.0726,22.2634,197822.27316808,0
+FMS.US,D,20100129,000000,22.3775,22.5672,22.2742,22.3519,148904.42291937,0
+FMS.US,D,20100201,000000,22.4837,22.639,22.4483,22.5446,111993.82928964,0
+FMS.US,D,20100202,000000,22.6813,23.0137,22.639,22.9409,105286.97256039,0
+FMS.US,D,20100203,000000,22.8672,22.9035,22.6243,22.6852,98466.216217242,0
+FMS.US,D,20100204,000000,22.3952,22.3952,21.9438,21.9438,155365.17512572,0
+FMS.US,D,20100205,000000,21.8966,21.9861,21.6095,21.9812,238850.54123249,0
+FMS.US,D,20100208,000000,22.0107,22.0726,21.8701,21.9015,119167.47104371,0
+FMS.US,D,20100209,000000,22.0284,22.3244,21.8474,22.2005,126087.88954902,0
+FMS.US,D,20100210,000000,22.0235,22.1837,21.9438,22.0146,173854.54012867,0
+FMS.US,D,20100211,000000,22.1955,22.3204,21.9684,22.2585,122139.03061352,0
+FMS.US,D,20100212,000000,22.1434,22.2585,22.0323,22.2506,83641.978075885,0
+FMS.US,D,20100216,000000,22.0421,22.348,21.9399,22.3076,102079.47807608,0
+FMS.US,D,20100217,000000,22.2791,22.3519,22.0018,22.0874,156974.00717207,0
+FMS.US,D,20100218,000000,22.3519,22.5151,22.3391,22.4217,139284.99034894,0
+FMS.US,D,20100219,000000,22.1483,22.4433,22.109,22.402,83605.367485702,0
+FMS.US,D,20100222,000000,22.5191,22.6105,22.4168,22.4709,63813.275648762,0
+FMS.US,D,20100223,000000,22.0923,22.2241,22.0235,22.1533,152971.24931213,0
+FMS.US,D,20100224,000000,23.0835,23.2605,22.933,23.1189,215385.18684725,0
+FMS.US,D,20100225,000000,22.758,22.8858,22.5545,22.8534,197594.47394028,0
+FMS.US,D,20100226,000000,22.8023,23.174,22.7177,23.0835,150182.74269324,0
+FMS.US,D,20100301,000000,23.5751,23.7551,23.5663,23.701,366343.87066019,0
+FMS.US,D,20100302,000000,23.998,24.0963,23.8642,24.0324,289348.74862408,0
+FMS.US,D,20100303,000000,24.0157,24.1956,23.8869,23.9754,195739.53737104,0
+FMS.US,D,20100304,000000,24.1612,24.1838,23.8819,23.9931,177908.14603053,0
+FMS.US,D,20100305,000000,23.8642,23.9783,23.7767,23.9783,164890.03033818,0
+FMS.US,D,20100308,000000,23.9714,23.9832,23.7512,23.9055,118869.50151806,0
+FMS.US,D,20100309,000000,23.8819,23.9783,23.8259,23.8436,85855.901821082,0
+FMS.US,D,20100310,000000,23.7816,24.0914,23.7816,23.9223,645033.852737,0
+FMS.US,D,20100311,000000,23.9881,24.0196,23.8515,23.9134,174319.29123182,0
+FMS.US,D,20100312,000000,24.0058,24.116,23.8918,24.0196,160375.74117652,0
+FMS.US,D,20100315,000000,24.3244,24.3244,24.1573,24.2409,142910.45573784,0
+FMS.US,D,20100316,000000,24.3146,24.4523,24.2379,24.3893,103106.60852286,0
+FMS.US,D,20100317,000000,24.3746,24.4169,24.2232,24.3284,228077.87507132,0
+FMS.US,D,20100318,000000,24.2753,24.3244,24.055,24.2664,100864.20987419,0
+FMS.US,D,20100319,000000,24.0019,24.0452,23.8347,23.9537,159592.68133095,0
+FMS.US,D,20100322,000000,24.2055,24.8407,24.2055,24.8043,149513.58246157,0
+FMS.US,D,20100323,000000,24.3697,24.412,24.2005,24.2566,109705.66740324,0
+FMS.US,D,20100324,000000,24.2979,24.352,24.2143,24.2802,79746.001103974,0
+FMS.US,D,20100325,000000,24.408,24.4474,24.2409,24.293,165046.64230729,0
+FMS.US,D,20100326,000000,24.2979,24.412,24.1956,24.293,157670.62534637,0
+FMS.US,D,20100329,000000,24.5221,24.6853,24.4611,24.6244,85723.69691209,0
+FMS.US,D,20100330,000000,24.6067,24.6774,24.3795,24.5014,82407.387618067,0
+FMS.US,D,20100331,000000,24.7836,24.9636,24.763,24.7866,181341.40582097,0
+FMS.US,D,20100401,000000,24.7994,24.9951,24.7748,24.9901,131089.30295228,0
+FMS.US,D,20100405,000000,24.937,25.0137,24.8957,24.9547,83367.398649517,0
+FMS.US,D,20100406,000000,24.4169,24.5791,24.3284,24.4385,112371.12176068,0
+FMS.US,D,20100407,000000,24.4218,24.4788,24.2753,24.408,138546.67678026,0
+FMS.US,D,20100408,000000,24.2753,24.7079,24.2379,24.6204,152944.80833033,0
+FMS.US,D,20100409,000000,24.5398,24.6774,24.5093,24.6725,109585.66602431,0
+FMS.US,D,20100412,000000,24.7079,24.7748,24.584,24.7669,115982.34969784,0
+FMS.US,D,20100413,000000,24.9685,25.1062,24.7355,25.0265,121161.73124781,0
+FMS.US,D,20100414,000000,25.0187,25.06,24.8505,24.9951,130177.08908023,0
+FMS.US,D,20100415,000000,24.7669,24.8997,24.7207,24.7866,74911.369278221,0
+FMS.US,D,20100416,000000,24.8082,25.0226,24.6892,24.7119,95957.373828909,0
+FMS.US,D,20100419,000000,24.5093,24.8997,24.4837,24.8269,98024.855213376,0
+FMS.US,D,20100420,000000,24.9547,25.0049,24.8662,24.9833,108043.95339329,0
+FMS.US,D,20100421,000000,24.8043,24.8584,24.7404,24.7581,80903.302538074,0
+FMS.US,D,20100422,000000,24.5221,24.7482,24.4041,24.7207,162469.66354278,0
+FMS.US,D,20100423,000000,24.6991,25.0049,24.6942,25.0049,96060.086873587,0
+FMS.US,D,20100426,000000,24.7079,24.9233,24.6421,24.8181,93047.848870246,0
+FMS.US,D,20100427,000000,24.5447,24.6991,24.2753,24.3028,141773.49352051,0
+FMS.US,D,20100428,000000,24.2005,24.2094,23.8741,24.0963,200593.49145272,0
+FMS.US,D,20100429,000000,23.9931,24.0639,23.8436,23.9272,264510.497107,0
+FMS.US,D,20100430,000000,24.0412,24.0865,23.8082,23.8082,122749.20711656,0
+FMS.US,D,20100503,000000,24.0235,24.1258,23.8387,24.0678,134835.78668094,0
+FMS.US,D,20100504,000000,23.4375,23.5437,23.3185,23.3608,214179.07129291,0
+FMS.US,D,20100505,000000,22.5348,22.6518,22.4217,22.5672,237630.18822641,0
+FMS.US,D,20100506,000000,22.3991,22.7226,21.9015,22.2929,383778.64727372,0
+FMS.US,D,20100507,000000,21.7078,21.7766,21.1906,21.5672,213154.99172864,0
+FMS.US,D,20100510,000000,21.7894,22.0195,21.6046,21.7845,258972.12838108,0
+FMS.US,D,20100511,000000,21.226,21.6321,21.2122,21.46,230770.7873714,0
+FMS.US,D,20100512,000000,21.6272,21.874,21.6124,21.8474,242147.52827059,0
+FMS.US,D,20100513,000000,22.1483,22.3244,22.0962,22.2378,382758.6355528,0
+FMS.US,D,20100514,000000,22.1483,22.1906,21.6272,21.9359,281508.99752086,0
+FMS.US,D,20100517,000000,21.7678,21.8406,21.4295,21.7993,141500.94801581,0
+FMS.US,D,20100518,000000,21.9015,21.9586,21.4335,21.46,159516.40926807,0
+FMS.US,D,20100519,000000,21.4423,21.8179,21.3047,21.7383,195788.35149128,0
+FMS.US,D,20100520,000000,21.698,21.8406,21.2732,21.5249,314244.96690895,0
+FMS.US,D,20100521,000000,21.0765,21.3538,21.0313,21.2653,224744.27744305,0
+FMS.US,D,20100524,000000,21.1286,21.2958,20.9733,21.0146,123209.89037635,0
+FMS.US,D,20100525,000000,21.0185,21.346,20.8287,21.2997,348569.42912663,0
+FMS.US,D,20100526,000000,21.2339,21.3627,20.9212,20.9969,205638.63417203,0
+FMS.US,D,20100527,000000,21.5525,21.8966,21.4817,21.8573,253184.60424974,0
+FMS.US,D,20100528,000000,22.2241,22.2467,21.8474,21.8966,292111.83122202,0
+FMS.US,D,20100601,000000,22.0146,22.5869,21.932,22.1257,469778.95753385,0
+FMS.US,D,20100602,000000,22.4758,22.6734,22.3165,22.6479,252499.17264466,0
+FMS.US,D,20100603,000000,23.0265,23.1592,22.8495,22.996,235509.82487835,0
+FMS.US,D,20100604,000000,22.7482,22.8858,22.3607,22.4758,203942.34349357,0
+FMS.US,D,20100607,000000,22.5584,22.7393,22.3912,22.3952,117070.49779493,0
+FMS.US,D,20100608,000000,22.5633,22.8465,22.4315,22.6951,201175.19305229,0
+FMS.US,D,20100609,000000,23.2565,23.5073,23.114,23.1494,287044.31536427,0
+FMS.US,D,20100610,000000,23.701,23.8692,23.5712,23.8131,236726.11004108,0
+FMS.US,D,20100611,000000,23.3096,23.6489,23.3047,23.5161,132373.72449117,0
+FMS.US,D,20100614,000000,23.6076,23.6538,23.3401,23.3401,285105.98800628,0
+FMS.US,D,20100615,000000,23.8259,24.1838,23.7993,24.1111,420400.42402534,0
+FMS.US,D,20100616,000000,23.8387,24.4739,23.8131,24.3992,557148.09708247,0
+FMS.US,D,20100617,000000,24.352,24.5182,24.2055,24.5132,220626.60300836,0
+FMS.US,D,20100618,000000,24.1907,24.293,23.998,24.0285,166230.38472319,0
+FMS.US,D,20100621,000000,24.0019,24.6853,23.8515,23.9439,195352.07529161,0
+FMS.US,D,20100622,000000,23.9714,24.0412,23.7138,23.7462,115523.70035972,0
+FMS.US,D,20100623,000000,23.6902,23.8918,23.4719,23.6902,153534.6456166,0
+FMS.US,D,20100624,000000,23.7954,24.0865,23.6341,23.8298,172872.15595878,0
+FMS.US,D,20100625,000000,23.8692,24.0816,23.763,23.9586,85323.01434176,0
+FMS.US,D,20100628,000000,24.2517,24.3431,23.9321,23.9439,149771.89051452,0
+FMS.US,D,20100629,000000,23.9881,23.9881,23.5663,23.6764,201132.48069708,0
+FMS.US,D,20100630,000000,23.9046,24.0117,23.641,23.699,139535.16271519,0
+FMS.US,D,20100701,000000,24.1612,24.3058,23.9488,24.2143,292547.09046085,0
+FMS.US,D,20100702,000000,23.8131,23.8957,23.5437,23.5899,183246.1734713,0
+FMS.US,D,20100706,000000,23.6931,23.9105,23.5348,23.8082,187677.0718442,0
+FMS.US,D,20100707,000000,23.6853,23.879,23.582,23.8436,121129.18850099,0
+FMS.US,D,20100708,000000,23.7059,24.0157,23.5899,23.998,507029.2160836,0
+FMS.US,D,20100709,000000,23.6587,23.7413,23.5201,23.7177,115810.48331615,0
+FMS.US,D,20100712,000000,23.6636,23.7816,23.6027,23.7276,125168.55695111,0
+FMS.US,D,20100713,000000,23.8387,24.1376,23.8259,23.9754,122582.42553906,0
+FMS.US,D,20100714,000000,23.9931,24.3726,23.9409,24.2094,200537.55860661,0
+FMS.US,D,20100715,000000,24.4651,24.5624,24.1956,24.4837,557616.91602897,0
+FMS.US,D,20100716,000000,24.289,24.3333,24.0019,24.0108,210007.49793379,0
+FMS.US,D,20100719,000000,24.2005,24.2517,24.0776,24.1474,173465.04412756,0
+FMS.US,D,20100720,000000,23.6341,23.763,23.5122,23.7364,226288.02399574,0
+FMS.US,D,20100721,000000,23.3352,23.3795,22.9281,23.0265,463507.36004344,0
+FMS.US,D,20100722,000000,23.4021,23.6715,23.3844,23.4375,164376.46511478,0
+FMS.US,D,20100723,000000,23.3745,23.4719,23.1985,23.4286,177769.83935651,0
+FMS.US,D,20100726,000000,23.4512,23.763,23.3922,23.7364,156356.71194316,0
+FMS.US,D,20100727,000000,24.584,24.8859,24.5054,24.8859,287671.78020156,0
+FMS.US,D,20100728,000000,24.6686,24.8633,24.6371,24.8131,340668.6603731,0
+FMS.US,D,20100729,000000,24.6244,24.6548,24.1907,24.2005,263965.40609762,0
+FMS.US,D,20100730,000000,24.0285,24.3058,23.9714,24.1327,152651.92360887,0
+FMS.US,D,20100802,000000,24.3795,24.4788,24.2841,24.3598,169977.88541269,0
+FMS.US,D,20100803,000000,24.4424,24.8318,24.3844,24.6165,105881.89465085,0
+FMS.US,D,20100804,000000,24.9282,25.1367,24.8584,25.0423,131257.10149061,0
+FMS.US,D,20100805,000000,24.9459,25.0521,24.822,25.0305,68238.07225664,0
+FMS.US,D,20100806,000000,25.1534,25.3569,25.1465,25.2566,365565.89561881,0
+FMS.US,D,20100809,000000,25.1966,25.2694,25.0688,25.1622,73924.917264973,0
+FMS.US,D,20100810,000000,24.7866,25.1966,24.6774,25.1367,126943.15361412,0
+FMS.US,D,20100811,000000,24.3844,24.469,24.2409,24.3284,137621.24241732,0
+FMS.US,D,20100812,000000,24.5673,24.6548,24.5447,24.6509,110069.73938339,0
+FMS.US,D,20100813,000000,24.6244,24.7355,24.5929,24.6686,68223.834804902,0
+FMS.US,D,20100816,000000,24.8957,25.2016,24.8544,24.9685,199876.53406165,0
+FMS.US,D,20100817,000000,25.3304,25.5172,25.1898,25.4051,98194.687673389,0
+FMS.US,D,20100818,000000,25.5723,25.5723,25.3648,25.3933,136365.29578189,0
+FMS.US,D,20100819,000000,25.3795,25.4199,25.115,25.1416,103879.49876004,0
+FMS.US,D,20100820,000000,25.0187,25.0521,24.8043,24.9459,76440.878379174,0
+FMS.US,D,20100823,000000,24.9016,25.0786,24.822,24.822,87970.163404115,0
+FMS.US,D,20100824,000000,24.7994,25.0875,24.7443,24.9321,117839.32018876,0
+FMS.US,D,20100825,000000,25.3933,25.5379,25.234,25.4936,340092.04357773,0
+FMS.US,D,20100826,000000,25.3166,25.3933,25.0137,25.0737,96212.630999347,0
+FMS.US,D,20100827,000000,25.1848,25.2901,24.8544,25.2901,121262.41037082,0
+FMS.US,D,20100830,000000,25.0688,25.1534,24.9321,24.9734,124884.8248772,0
+FMS.US,D,20100831,000000,25.0059,25.1249,24.9193,25.0108,109310.0696371,0
+FMS.US,D,20100901,000000,25.471,25.4798,25.2989,25.4149,99702.840596736,0
+FMS.US,D,20100902,000000,25.0737,25.1229,24.8761,25.1229,151550.55502088,0
+FMS.US,D,20100903,000000,24.6165,24.8407,24.5624,24.7532,369616.45063816,0
+FMS.US,D,20100907,000000,24.881,24.881,24.703,24.7119,196130.05033299,0
+FMS.US,D,20100908,000000,24.9597,25.0373,24.8761,24.9144,137120.89768483,0
+FMS.US,D,20100909,000000,24.8456,24.8456,24.6332,24.7532,144874.20711679,0
+FMS.US,D,20100910,000000,24.7532,24.8505,24.7355,24.822,118689.49944966,0
+FMS.US,D,20100913,000000,25.119,25.2379,25.0875,25.1504,122586.49338241,0
+FMS.US,D,20100914,000000,25.1268,25.5241,25.0924,25.4494,111635.85907452,0
+FMS.US,D,20100915,000000,25.2419,25.3648,25.1848,25.295,103694.41188746,0
+FMS.US,D,20100916,000000,25.3795,25.4621,25.2301,25.353,102839.14782236,0
+FMS.US,D,20100917,000000,25.2104,25.3127,25.0737,25.1711,119503.06812038,0
+FMS.US,D,20100920,000000,25.2104,25.4405,25.1711,25.3343,125475.67912431,0
+FMS.US,D,20100921,000000,25.709,26.0403,25.6677,26.0177,287117.53654463,0
+FMS.US,D,20100922,000000,26.1514,26.2439,25.9981,26.0266,127034.68008957,0
+FMS.US,D,20100923,000000,25.7984,25.9656,25.7237,25.768,144835.56260493,0
+FMS.US,D,20100924,000000,26.4169,26.5526,26.3294,26.4258,217294.02234093,0
+FMS.US,D,20100927,000000,26.4779,26.5035,26.3983,26.4219,83762.996415654,0
+FMS.US,D,20100928,000000,26.8801,27.2597,26.6451,27.2282,196027.33728831,0
+FMS.US,D,20100929,000000,27.2331,27.3786,27.1761,27.2774,100068.94649856,0
+FMS.US,D,20100930,000000,27.4563,27.4888,26.9981,27.2498,103776.78571537,0
+FMS.US,D,20101001,000000,27.7228,27.8949,27.649,27.7631,247145.89079132,0
+FMS.US,D,20101004,000000,27.4052,27.5281,27.2134,27.3373,192189.32708419,0
+FMS.US,D,20101005,000000,27.5409,27.5782,27.2547,27.3649,660174.3656991,0
+FMS.US,D,20101006,000000,27.0069,27.3206,26.9981,27.1269,224071.04936803,0
+FMS.US,D,20101007,000000,27.2685,27.5635,27.0748,27.533,364494.01889514,0
+FMS.US,D,20101008,000000,27.4937,27.7975,27.4308,27.7887,133131.36031578,0
+FMS.US,D,20101011,000000,27.5635,27.6608,27.4888,27.533,59916.281716013,0
+FMS.US,D,20101012,000000,27.3826,27.7769,27.2547,27.6962,105583.9251252,0
+FMS.US,D,20101013,000000,27.8319,27.9401,27.6825,27.6962,121368.17429801,0
+FMS.US,D,20101014,000000,28.1692,28.2971,28.1112,28.2528,460181.89810187,0
+FMS.US,D,20101015,000000,28.2341,28.2341,27.9185,28.0502,152385.47986921,0
+FMS.US,D,20101018,000000,28.0837,28.1918,28.0099,28.183,75153.40595776,0
+FMS.US,D,20101019,000000,27.7002,27.8369,27.4278,27.5242,142186.3796209,0
+FMS.US,D,20101020,000000,27.3609,27.8634,27.3373,27.7926,121810.55226271,0
+FMS.US,D,20101021,000000,27.6923,27.8015,27.3649,27.5782,186260.44539631,0
+FMS.US,D,20101022,000000,27.7808,27.9263,27.772,27.8762,59903.061225114,0
+FMS.US,D,20101025,000000,27.8811,27.9696,27.713,27.7631,154855.67774568,0
+FMS.US,D,20101026,000000,27.7592,27.8516,27.6825,27.713,116037.26558312,0
+FMS.US,D,20101027,000000,27.8418,27.9047,27.475,27.7356,189174.03819833,0
+FMS.US,D,20101028,000000,27.9136,28.1151,27.89,28.0591,107896.49407172,0
+FMS.US,D,20101029,000000,28.0168,28.1859,27.9568,28.0866,115956.92567688,0
+FMS.US,D,20101101,000000,28.1151,28.1515,27.6402,27.7769,176863.7272495,0
+FMS.US,D,20101102,000000,28.183,28.302,27.9598,27.9598,154462.11390122,0
+FMS.US,D,20101103,000000,28.0325,28.0748,27.6746,28.0188,248388.61693585,0
+FMS.US,D,20101104,000000,27.3924,27.6402,27.3924,27.5989,202531.81881071,0
+FMS.US,D,20101105,000000,27.2547,27.3206,27.06,27.1761,134299.8483191,0
+FMS.US,D,20101108,000000,27.0423,27.2331,26.9912,27.18,517645.27027566,0
+FMS.US,D,20101109,000000,26.9725,27.0512,26.5123,26.5939,291092.83646194,0
+FMS.US,D,20101110,000000,26.946,27.3423,26.7562,27.3167,316742.62272806,0
+FMS.US,D,20101111,000000,27.0286,27.0512,26.769,26.9863,224081.21897641,0
+FMS.US,D,20101112,000000,27.06,27.1485,26.8447,26.9765,112377.22352572,0
+FMS.US,D,20101115,000000,26.6992,26.8398,26.6028,26.7169,96607.211804646,0
+FMS.US,D,20101116,000000,26.5497,26.5979,26.234,26.3383,89782.387618144,0
+FMS.US,D,20101117,000000,26.1642,26.2616,26.0551,26.2006,106755.46401104,0
+FMS.US,D,20101118,000000,26.5222,26.7346,26.4828,26.6549,76560.879758106,0
+FMS.US,D,20101119,000000,26.6815,26.8132,26.5399,26.7434,105963.25151793,0
+FMS.US,D,20101122,000000,26.1741,26.2842,25.9322,26.239,158294.02234031,0
+FMS.US,D,20101123,000000,25.8987,25.945,25.586,25.7276,183957.02909734,0
+FMS.US,D,20101124,000000,25.9479,26.0816,25.9174,25.9784,161728.29909159,0
+FMS.US,D,20101126,000000,26.1151,26.2616,26.0944,26.2252,165236.81398407,0
+FMS.US,D,20101129,000000,25.6362,25.7139,25.4838,25.7139,255725.9893849,0
+FMS.US,D,20101130,000000,25.6136,25.7217,25.4798,25.5929,162271.3561793,0
+FMS.US,D,20101201,000000,26.1829,26.3579,26.0777,26.3511,121149.52771775,0
+FMS.US,D,20101202,000000,26.2793,26.7385,26.2616,26.7257,144058.60452439,0
+FMS.US,D,20101203,000000,26.59,26.7808,26.5753,26.769,140047.71097774,0
+FMS.US,D,20101206,000000,26.3294,26.4828,26.179,26.4514,225674.79661018,0
+FMS.US,D,20101207,000000,26.1829,26.2655,26.0551,26.1101,200666.71263309,0
+FMS.US,D,20101208,000000,25.8742,26.1288,25.8034,26.0502,264543.03985383,0
+FMS.US,D,20101209,000000,26.0403,26.0453,25.7719,25.9135,202894.87383002,0
+FMS.US,D,20101210,000000,25.9174,26.12,25.7503,25.9981,193245.94939528,0
+FMS.US,D,20101213,000000,25.8279,26.1918,25.7935,26.12,92746.82846208,0
+FMS.US,D,20101214,000000,26.2616,26.297,26.1023,26.179,112308.0701887,0
+FMS.US,D,20101215,000000,25.7188,25.9705,25.4494,25.6362,203157.24972633,0
+FMS.US,D,20101216,000000,25.5674,25.5811,25.3746,25.4759,244423.48662692,0
+FMS.US,D,20101217,000000,25.1848,25.2202,24.9882,25.2055,205171.8491472,0
+FMS.US,D,20101220,000000,24.8367,25.0472,24.7787,24.9498,122287.50689592,0
+FMS.US,D,20101221,000000,25.1465,25.1966,25.0137,25.1583,150643.42595303,0
+FMS.US,D,20101222,000000,24.8997,25.1465,24.8712,25.1465,135074.77247796,0
+FMS.US,D,20101223,000000,25.06,25.2989,25.0226,25.2566,121997.67305698,0
+FMS.US,D,20101227,000000,25.176,25.3432,25.176,25.2861,51987.038059008,0
+FMS.US,D,20101228,000000,25.4621,25.4838,25.234,25.2379,153656.68091721,0
+FMS.US,D,20101229,000000,25.3117,25.3972,25.1917,25.293,55647.08011641,0
+FMS.US,D,20101230,000000,25.3795,25.4277,25.2507,25.3559,63903.785163379,0
+FMS.US,D,20101231,000000,25.3746,25.5733,25.2724,25.4631,60894.598042554,0
+FMS.US,D,20110103,000000,25.41,25.4317,25.176,25.4149,207145.77013453,0
+FMS.US,D,20110104,000000,25.353,25.3599,25.0423,25.1966,173003.34390693,0
+FMS.US,D,20110105,000000,24.6548,24.8181,24.6116,24.7532,148886.11762428,0
+FMS.US,D,20110106,000000,25.0688,25.1317,24.9144,24.937,252366.96773567,0
+FMS.US,D,20110107,000000,24.8269,24.9233,24.703,24.7581,155735.3488709,0
+FMS.US,D,20110110,000000,24.6116,24.7787,24.5182,24.7404,103803.22669716,0
+FMS.US,D,20110111,000000,24.4837,24.6686,24.3648,24.6637,174137.25524175,0
+FMS.US,D,20110112,000000,25,25.1317,24.8997,25.0786,95588.21704457,0
+FMS.US,D,20110113,000000,25.2989,25.4002,25.2468,25.3127,121398.68312316,0
+FMS.US,D,20110114,000000,25.2252,25.3432,25.1898,25.2901,209406.4740783,0
+FMS.US,D,20110118,000000,25.0137,25.1022,24.8269,24.9498,324238.64106791,0
+FMS.US,D,20110119,000000,24.9685,25.0226,24.7581,24.8269,304895.0289607,0
+FMS.US,D,20110120,000000,24.9016,24.9636,24.7158,24.8082,244638.06536383,0
+FMS.US,D,20110121,000000,24.6244,24.7207,24.5309,24.6067,92437.672367206,0
+FMS.US,D,20110124,000000,24.6332,24.8456,24.6332,24.8456,259819.25675946,0
+FMS.US,D,20110125,000000,24.8043,25.5241,24.7787,25.5034,277597.76613637,0
+FMS.US,D,20110126,000000,25.4798,25.5674,25.3264,25.4621,161438.46525265,0
+FMS.US,D,20110127,000000,25.234,25.8152,25.2104,25.7414,218368.94994712,0
+FMS.US,D,20110128,000000,25.709,25.8476,25.5379,25.5379,292697.60066493,0
+FMS.US,D,20110131,000000,25.7837,25.8938,25.7217,25.8466,126422.46966486,0
+FMS.US,D,20110201,000000,26.2104,26.5576,26.1554,26.4779,577947.99711027,0
+FMS.US,D,20110202,000000,26.5123,26.769,26.4612,26.6588,344807.69098539,0
+FMS.US,D,20110203,000000,26.6402,26.7808,26.5851,26.7169,317696.53199448,0
+FMS.US,D,20110204,000000,26.5399,26.8181,26.4612,26.7129,149171.88361987,0
+FMS.US,D,20110207,000000,26.7729,26.9725,26.6313,26.9558,428086.61404196,0
+FMS.US,D,20110208,000000,27.06,27.1839,26.9981,27.1092,135086.97600803,0
+FMS.US,D,20110209,000000,27.3255,27.7493,27.2901,27.7031,204993.88100048,0
+FMS.US,D,20110210,000000,27.708,27.886,27.5851,27.8241,185735.6936037,0
+FMS.US,D,20110211,000000,27.2636,27.6402,27.2636,27.5124,418066.49890121,0
+FMS.US,D,20110214,000000,27.5989,27.9962,27.5851,27.9962,252660.86941796,0
+FMS.US,D,20110215,000000,28.6491,28.6904,28.3846,28.42,219215.06136467,0
+FMS.US,D,20110216,000000,28.3757,28.4947,28.2617,28.4642,130725.23097213,0
+FMS.US,D,20110218,000000,28.42,28.5832,28.2341,28.3895,258167.7123579,0
+FMS.US,D,20110222,000000,28.598,28.6933,28.3944,28.5134,127552.31315632,0
+FMS.US,D,20110223,000000,28.3708,28.7779,28.3708,28.6225,227821.60094004,0
+FMS.US,D,20110224,000000,28.9097,28.9284,28.6629,28.8261,160314.72352621,0
+FMS.US,D,20110225,000000,28.6855,28.9638,28.6855,28.9588,225323.94512093,0
+FMS.US,D,20110228,000000,29.125,29.3158,29.0945,29.2981,185994.00165665,0
+FMS.US,D,20110301,000000,29.422,29.4525,29.1486,29.2312,199461.61403958,0
+FMS.US,D,20110302,000000,29.4485,29.8891,29.4485,29.8143,149494.26020564,0
+FMS.US,D,20110303,000000,30.1595,30.1595,29.9028,30.1231,81200.255102886,0
+FMS.US,D,20110304,000000,30.2794,30.8075,30.127,30.7829,315138.87548591,0
+FMS.US,D,20110307,000000,30.6049,30.6492,30.2391,30.3178,80930.76048071,0
+FMS.US,D,20110308,000000,29.7081,30.1319,29.6865,30.009,166459.20091183,0
+FMS.US,D,20110309,000000,30.0179,30.3139,29.9431,30.2254,93735.314397005,0
+FMS.US,D,20110310,000000,29.8045,29.8812,29.6413,29.6865,108085.64878767,0
+FMS.US,D,20110311,000000,29.5813,29.8497,29.5626,29.7445,188502.84404499,0
+FMS.US,D,20110314,000000,29.6639,29.9245,29.6167,29.8851,112499.25882632,0
+FMS.US,D,20110315,000000,28.7474,29.3876,28.4436,28.7327,223269.68422737,0
+FMS.US,D,20110316,000000,29.0994,29.1801,28.1741,28.3403,262857.9357446,0
+FMS.US,D,20110317,000000,28.6206,28.7101,28.478,28.6756,145806.7602056,0
+FMS.US,D,20110318,000000,28.7818,28.8045,28.42,28.5281,199183.9837307,0
+FMS.US,D,20110321,000000,28.716,28.8576,28.6766,28.7691,178194.92898696,0
+FMS.US,D,20110322,000000,29.0513,29.2312,28.9706,29.1437,120870.88044803,0
+FMS.US,D,20110323,000000,29.775,29.9245,29.0218,29.1801,579496.82846715,0
+FMS.US,D,20110324,000000,29.7789,29.9166,29.6167,29.8045,164293.07432604,0
+FMS.US,D,20110325,000000,29.655,29.9028,29.5901,29.717,108938.87893108,0
+FMS.US,D,20110328,000000,29.5675,29.7917,29.4849,29.6088,85287.420712416,0
+FMS.US,D,20110329,000000,29.3295,29.5675,29.2755,29.54,108953.11638282,0
+FMS.US,D,20110330,000000,29.7366,29.9431,29.6462,29.9245,178996.29412762,0
+FMS.US,D,20110331,000000,29.6776,29.8468,29.658,29.8006,562813.5859132,0
+FMS.US,D,20110401,000000,29.8379,30.3178,29.7219,30.2696,117402.02702825,0
+FMS.US,D,20110404,000000,31.0464,31.069,30.5793,30.7032,143047.74545102,0
+FMS.US,D,20110405,000000,30.7111,30.9737,30.6177,30.9029,148303.39906387,0
+FMS.US,D,20110406,000000,31.0248,31.1969,31.0199,31.069,144078.94374116,0
+FMS.US,D,20110407,000000,31.014,31.2982,31.0051,31.189,147225.42057517,0
+FMS.US,D,20110408,000000,31.5135,31.5184,31.3375,31.4162,107015.80598567,0
+FMS.US,D,20110411,000000,31.6109,31.6876,31.4044,31.5627,97592.646857056,0
+FMS.US,D,20110412,000000,31.2323,31.482,31.1084,31.3611,196074.11748687,0
+FMS.US,D,20110413,000000,31.7662,32.1802,31.7348,31.8754,560353.55764511,0
+FMS.US,D,20110414,000000,31.778,31.9825,31.7475,31.9108,156379.08508161,0
+FMS.US,D,20110415,000000,32.1674,32.5342,32.0878,32.485,228340.25096763,0
+FMS.US,D,20110418,000000,32.0828,32.1271,31.6276,31.9294,295280.68119447,0
+FMS.US,D,20110419,000000,32.2421,32.428,32.0435,32.4005,154252.61996851,0
+FMS.US,D,20110420,000000,32.9708,33.0249,32.8243,32.8823,178701.37548449,0
+FMS.US,D,20110421,000000,33.02,33.1999,32.901,33.0445,113021.97669726,0
+FMS.US,D,20110425,000000,33.1262,33.1694,32.8823,33.1075,131363.88237864,0
+FMS.US,D,20110426,000000,33.2864,33.5264,33.2589,33.4369,266207.80474629,0
+FMS.US,D,20110427,000000,33.3051,33.84,33.2304,33.7781,200484.67664301,0
+FMS.US,D,20110428,000000,34.315,34.3996,34.0515,34.3769,184793.98786734,0
+FMS.US,D,20110429,000000,34.7064,34.8892,34.5244,34.6808,193512.39313494,0
+FMS.US,D,20110502,000000,34.4497,34.6621,34.1813,34.4035,158711.9932449,0
+FMS.US,D,20110503,000000,33.9993,34.1616,33.4418,33.5136,313653.095701,0
+FMS.US,D,20110504,000000,33.781,33.8155,32.604,32.8046,449077.70270738,0
+FMS.US,D,20110505,000000,32.6227,32.6227,32.189,32.3326,513201.15141185,0
+FMS.US,D,20110506,000000,32.7102,33.0622,32.1271,32.253,440495.57019212,0
+FMS.US,D,20110509,000000,32.2657,32.604,32.1192,32.5912,177097.62824233,0
+FMS.US,D,20110510,000000,32.1005,32.3503,32.0878,32.3011,250222.19732748,0
+FMS.US,D,20110511,000000,32.0927,32.0927,31.5253,31.722,249873.37975991,0
+FMS.US,D,20110512,000000,31.4152,32.013,31.0641,31.954,229772.1318281,0
+FMS.US,D,20110513,000000,32.0032,32.2028,31.5489,31.7082,228766.35755892,0
+FMS.US,D,20110516,000000,31.4683,31.8783,31.4289,31.6197,474709.18367841,0
+FMS.US,D,20110517,000000,31.189,31.2588,30.8281,31.249,528077.25455597,0
+FMS.US,D,20110518,000000,31.2893,31.837,31.1792,31.7928,155519.75317316,0
+FMS.US,D,20110519,000000,31.9491,32.2795,31.8872,32.2067,202529.78488904,0
+FMS.US,D,20110520,000000,31.954,32.0347,31.6227,31.6787,498312.84473768,0
+FMS.US,D,20110523,000000,30.9304,31.014,30.6796,30.9697,202576.5650876,0
+FMS.US,D,20110524,000000,31.2372,31.5391,31.1939,31.4329,273665.17857428,0
+FMS.US,D,20110525,000000,31.129,31.2028,30.893,31.0759,209067.82611911,0
+FMS.US,D,20110526,000000,31.1035,31.3178,30.8832,31.2323,90041.712631936,0
+FMS.US,D,20110527,000000,31.3178,31.5528,31.2372,31.4378,85393.18463961,0
+FMS.US,D,20110531,000000,32.1192,32.2392,31.9934,32.2067,140702.63375767,0
+FMS.US,D,20110601,000000,32.6797,32.6846,31.9491,31.9491,203157.24972633,0
+FMS.US,D,20110602,000000,32.0258,32.0612,31.6374,31.8518,129805.89837421,0
+FMS.US,D,20110603,000000,32.013,32.2795,31.9491,32.1192,133283.90444154,0
+FMS.US,D,20110606,000000,32.5912,32.5912,32.1271,32.1369,194571.04936772,0
+FMS.US,D,20110607,000000,32.4752,32.547,32.309,32.3847,125930.26061907,0
+FMS.US,D,20110608,000000,32.3739,32.4929,32.2441,32.3277,113749.10369672,0
+FMS.US,D,20110609,000000,32.5863,32.957,32.5725,32.8085,274812.31039999,0
+FMS.US,D,20110610,000000,32.3946,32.4182,31.8872,32.1143,249002.86128224,0
+FMS.US,D,20110613,000000,32.3464,32.5283,32.1713,32.3946,81049.744898803,0
+FMS.US,D,20110614,000000,32.7879,32.9118,32.7023,32.7879,110247.70753011,0
+FMS.US,D,20110615,000000,32.6532,32.78,32.3129,32.4663,93881.756757734,0
+FMS.US,D,20110616,000000,31.954,32.1271,31.7397,32.0563,165403.59556157,0
+FMS.US,D,20110617,000000,32.43,32.4565,31.9983,32.0681,144049.45187684,0
+FMS.US,D,20110620,000000,31.9934,32.2923,31.9845,32.2117,160434.72490515,0
+FMS.US,D,20110621,000000,32.2923,32.784,32.2117,32.6365,157625.87906948,0
+FMS.US,D,20110622,000000,32.37,32.547,32.2215,32.2569,101971.68022721,0
+FMS.US,D,20110623,000000,32.0425,32.2746,31.7534,32.2441,110857.88403315,0
+FMS.US,D,20110624,000000,31.6885,32.3228,31.3916,31.9324,390146.85604378,0
+FMS.US,D,20110627,000000,32.0779,32.6896,32.0779,32.547,243309.91450888,0
+FMS.US,D,20110628,000000,32.1556,32.7328,32.1222,32.6896,141883.32529105,0
+FMS.US,D,20110629,000000,32.7653,32.9246,32.6758,32.8489,132018.80515857,0
+FMS.US,D,20110630,000000,33.0898,33.3759,33.0858,33.2766,115465.73359194,0
+FMS.US,D,20110701,000000,33.3572,33.6876,33.2147,33.6109,210691.91257804,0
+FMS.US,D,20110705,000000,33.2422,33.3838,33.1606,33.2678,308063.87893316,0
+FMS.US,D,20110706,000000,33.0101,33.251,32.9728,33.2461,168689.39603044,0
+FMS.US,D,20110707,000000,33.1301,33.5037,33.0239,33.2943,149467.81922384,0
+FMS.US,D,20110708,000000,33.3671,33.4772,33.0711,33.3218,76620.880447571,0
+FMS.US,D,20110711,000000,32.7073,32.7751,32.3985,32.488,120598.33494334,0
+FMS.US,D,20110712,000000,32.0425,32.3896,31.9983,32.1192,245762.8240511,0
+FMS.US,D,20110713,000000,32.7191,33.2097,32.6846,32.8439,211043.78102812,0
+FMS.US,D,20110714,000000,33.1173,33.251,32.6669,32.724,128066.89534055,0
+FMS.US,D,20110715,000000,33.6109,33.9276,33.2727,33.727,216102.14423832,0
+FMS.US,D,20110718,000000,34.2845,34.2845,33.8853,34.1763,196297.84887132,0
+FMS.US,D,20110719,000000,34.6896,34.725,34.2924,34.435,156488.91685215,0
+FMS.US,D,20110720,000000,34.5156,34.6719,34.2658,34.4399,152669.21194312,0
+FMS.US,D,20110721,000000,34.4959,34.8843,34.4664,34.667,364539.78213286,0
+FMS.US,D,20110722,000000,34.4173,34.6267,34.1862,34.5382,207217.97435406,0
+FMS.US,D,20110725,000000,34.6346,34.9433,34.5244,34.8538,142989.77868323,0
+FMS.US,D,20110726,000000,35.5225,35.6739,35.3662,35.6022,280097.45587716,0
+FMS.US,D,20110727,000000,35.3081,35.3357,34.6179,34.6444,1820194.1361193,0
+FMS.US,D,20110728,000000,34.6896,34.8047,34.5382,34.5864,160670.65981965,0
+FMS.US,D,20110729,000000,34.3101,34.4586,34.2049,34.2757,252952.73717859,0
+FMS.US,D,20110801,000000,34.6857,34.6857,33.135,33.255,294126.43064289,0
+FMS.US,D,20110802,000000,33.0052,33.0898,32.3277,32.4477,317154.49186762,0
+FMS.US,D,20110803,000000,32.3375,32.7604,31.9403,32.7328,299328.1853313,0
+FMS.US,D,20110804,000000,31.9039,32.0425,31.0277,31.0936,520532.42209588,0
+FMS.US,D,20110805,000000,31.2637,31.3522,30.3188,30.8281,663923.90031028,0
+FMS.US,D,20110808,000000,29.8202,30.0877,28.4219,28.5999,570452.99573126,0
+FMS.US,D,20110809,000000,29.2902,29.6776,28.1142,29.6078,464106.34997725,0
+FMS.US,D,20110810,000000,30.1811,30.1811,29.0906,29.1879,479238.72725265,0
+FMS.US,D,20110811,000000,29.4239,30.3502,29.2902,30.0346,340164.24779725,0
+FMS.US,D,20110812,000000,30.3945,30.6796,30.2067,30.4741,236351.86845254,0
+FMS.US,D,20110815,000000,31.4643,31.5627,31.1241,31.3965,136713.09638863,0
+FMS.US,D,20110816,000000,31.0553,31.5174,30.8881,31.0592,165745.29440327,0
+FMS.US,D,20110817,000000,31.3709,31.5892,30.8232,31.0454,135706.30515861,0
+FMS.US,D,20110818,000000,30.2558,30.3001,29.598,30.0602,237149.16574985,0
+FMS.US,D,20110819,000000,29.4003,30.2204,29.3797,29.6865,425458.78723554,0
+FMS.US,D,20110822,000000,30.5823,30.5823,29.9628,30.0779,164635.79012858,0
+FMS.US,D,20110823,000000,30.7288,31.1792,30.5066,31.1792,116208.11500397,0
+FMS.US,D,20110824,000000,30.4741,30.7465,29.895,30.2922,239218.68105599,0
+FMS.US,D,20110825,000000,29.4003,29.538,28.6707,29.0149,358531.5774996,0
+FMS.US,D,20110826,000000,29.2853,30.0651,29.0227,30.0248,295802.38210457,0
+FMS.US,D,20110829,000000,29.9844,30.2558,29.9186,30.185,222865.95077452,0
+FMS.US,D,20110830,000000,29.4731,29.8694,29.2981,29.7661,395557.08770406,0
+FMS.US,D,20110831,000000,30.0169,30.541,30.008,30.3188,268565.1199697,0
+FMS.US,D,20110901,000000,30.1772,30.426,29.9402,29.9844,161760.84183842,0
+FMS.US,D,20110902,000000,30.0474,30.4171,29.954,30.0248,218947.60066417,0
+FMS.US,D,20110906,000000,29.9589,30.3906,29.8301,30.3453,224195.11859031,0
+FMS.US,D,20110907,000000,30.8832,31.3572,30.833,31.3316,130306.24310671,0
+FMS.US,D,20110908,000000,30.4348,30.9392,30.2952,30.3365,143704.70215263,0
+FMS.US,D,20110909,000000,29.95,29.9589,29.2902,29.3699,308954.7366276,0
+FMS.US,D,20110912,000000,29.1525,29.6373,29.067,29.6373,143207.40830265,0
+FMS.US,D,20110913,000000,29.5203,30.0513,29.3109,29.7012,122887.51379058,0
+FMS.US,D,20110914,000000,29.9451,30.9029,29.5144,30.6442,196584.63182775,0
+FMS.US,D,20110915,000000,30.8281,31.1939,30.7327,31.1693,402768.35700916,0
+FMS.US,D,20110916,000000,31.1084,31.7888,31.0799,31.6463,730645.68395686,0
+FMS.US,D,20110919,000000,30.4299,31.2372,30.3325,31.0985,141704.34018349,0
+FMS.US,D,20110920,000000,31.5076,31.9403,31.3355,31.3965,158143.51213623,0
+FMS.US,D,20110921,000000,31.2932,31.603,30.8979,30.8979,381192.51586166,0
+FMS.US,D,20110922,000000,30.3099,30.365,29.4003,29.5744,201466.04385207,0
+FMS.US,D,20110923,000000,29.4544,30.3817,29.4328,30.2883,158573.68657087,0
+FMS.US,D,20110926,000000,31.1939,31.5715,30.7032,31.5391,263522.01117208,0
+FMS.US,D,20110927,000000,31.1428,31.3385,30.6629,30.8488,267125.10342253,0
+FMS.US,D,20110928,000000,31.4643,31.5627,30.8232,30.9166,262002.67167951,0
+FMS.US,D,20110929,000000,31.3277,31.3483,30.0651,30.3601,447940.74049005,0
+FMS.US,D,20110930,000000,30.1231,30.7249,30.0031,30.0828,257355.16064802,0
+FMS.US,D,20111003,000000,29.5095,29.895,28.8497,28.9431,308278.45767006,0
+FMS.US,D,20111004,000000,29.363,29.658,28.9343,29.6206,218293.69484508,0
+FMS.US,D,20111005,000000,29.2764,29.477,29.0444,29.3394,193792.0573655,0
+FMS.US,D,20111006,000000,28.6353,29.5941,28.5596,29.5891,199772.80405613,0
+FMS.US,D,20111007,000000,29.3954,29.5331,29.0316,29.1643,244164.16161313,0
+FMS.US,D,20111010,000000,29.7799,30.1457,29.7081,30.0169,135575.11721046,0
+FMS.US,D,20111011,000000,30.2067,30.7032,30.1585,30.6206,154071.60093928,0
+FMS.US,D,20111012,000000,30.484,30.7593,30.2303,30.5862,154954.32294701,0
+FMS.US,D,20111013,000000,30.5961,30.9766,30.248,30.8694,144545.72876598,0
+FMS.US,D,20111014,000000,31.4103,31.6885,31.3129,31.659,122548.86583139,0
+FMS.US,D,20111017,000000,30.8448,30.9166,30.3768,30.4348,130486.2451751,0
+FMS.US,D,20111018,000000,31.2028,31.8557,30.951,31.5627,228412.45518716,0
+FMS.US,D,20111019,000000,31.3876,31.5981,30.9815,31.0759,181637.34142495,0
+FMS.US,D,20111020,000000,31.2805,31.3385,30.774,31.1428,155542.1263116,0
+FMS.US,D,20111021,000000,31.8734,32.2972,31.8695,32.2697,155584.83866682,0
+FMS.US,D,20111024,000000,31.9009,32.2923,31.8557,32.2441,149447.48000707,0
+FMS.US,D,20111025,000000,32.2697,32.488,31.9009,32.1812,174207.4255396,0
+FMS.US,D,20111026,000000,32.5912,32.6571,31.9324,32.3601,162785.93836353,0
+FMS.US,D,20111027,000000,32.7751,32.7751,32.1005,32.5991,197442.94677536,0
+FMS.US,D,20111028,000000,33.5627,34.0564,33.4241,33.8715,228643.30529747,0
+FMS.US,D,20111031,000000,33.0809,33.3671,32.3228,32.3847,246823.51420555,0
+FMS.US,D,20111101,000000,30.6492,31.5253,30.6492,30.9127,335279.78489042,0
+FMS.US,D,20111102,000000,30.4604,31.1428,30.305,30.8881,288695.85976583,0
+FMS.US,D,20111103,000000,31.2854,31.5666,30.9481,31.5076,271360.74531446,0
+FMS.US,D,20111104,000000,31.8026,31.8419,31.3355,31.4555,166082.92540162,0
+FMS.US,D,20111107,000000,31.0405,31.3876,30.8527,31.3277,200529.4229199,0
+FMS.US,D,20111108,000000,31.5843,31.8252,31.0641,31.5037,220222.86955552,0
+FMS.US,D,20111109,000000,30.245,30.6796,30.189,30.3227,382538.97201171,0
+FMS.US,D,20111110,000000,30.5026,30.7416,30.1457,30.3984,440738.6238325,0
+FMS.US,D,20111111,000000,30.9697,31.2785,30.8134,31.1566,144198.94512009,0
+FMS.US,D,20111114,000000,30.9127,30.9392,30.479,30.6295,162620.17374687,0
+FMS.US,D,20111115,000000,30.8527,31.3483,30.8281,31.0897,138476.50648241,0
+FMS.US,D,20111116,000000,30.9392,31.1841,30.658,30.6629,111138.56522454,0
+FMS.US,D,20111117,000000,30.8625,31.2637,30.3148,30.421,202248.0867368,0
+FMS.US,D,20111118,000000,30.7327,30.774,30.2755,30.4299,153618.03640535,0
+FMS.US,D,20111121,000000,29.8999,29.9451,29.5616,29.8104,151189.53392325,0
+FMS.US,D,20111122,000000,29.8694,30.0248,29.6678,29.89,121242.07115405,0
+FMS.US,D,20111123,000000,29.5616,29.6452,29.302,29.3925,105804.60562714,0
+FMS.US,D,20111125,000000,28.8546,29.1476,28.8399,28.9392,205669.14299718,0
+FMS.US,D,20111128,000000,29.2725,29.477,29.2194,29.3158,213355.3330138,0
+FMS.US,D,20111129,000000,29.2233,29.5144,29.1427,29.3925,157021.80433148,0
+FMS.US,D,20111130,000000,30.4132,30.5941,30.2873,30.5941,436975.86873042,0
+FMS.US,D,20111201,000000,30.8675,31.1566,30.7062,31.072,431779.1988462,0
+FMS.US,D,20111202,000000,30.4702,30.6796,30.2558,30.421,284721.57680936,0
+FMS.US,D,20111205,000000,30.6757,30.7032,30.012,30.0651,376266.35756045,0
+FMS.US,D,20111206,000000,29.6373,29.7012,29.4692,29.5292,515265.5819138,0
+FMS.US,D,20111207,000000,29.6727,29.8055,29.4328,29.7012,2011599.3863971,0
+FMS.US,D,20111208,000000,29.7494,30.0779,29.7081,29.776,659318.08467316,0
+FMS.US,D,20111209,000000,29.713,30.0552,29.6914,29.9186,212967.87093437,0
+FMS.US,D,20111212,000000,29.7406,29.7799,29.302,29.4692,185357.38417181,0
+FMS.US,D,20111213,000000,29.6629,29.8104,29.125,29.184,257716.18174565,0
+FMS.US,D,20111214,000000,29.1339,29.4092,29.125,29.2194,132598.47283646,0
+FMS.US,D,20111215,000000,29.6078,29.7494,29.363,29.4495,162340.50951631,0
+FMS.US,D,20111216,000000,29.6678,29.7012,29.3699,29.4003,194617.82956628,0
+FMS.US,D,20111219,000000,29.6501,29.8655,29.3876,29.4239,167083.6148666,0
+FMS.US,D,20111220,000000,29.6029,30.012,29.598,29.8694,147037.28282006,0
+FMS.US,D,20111221,000000,29.9402,30.1152,29.7711,29.954,143523.68312339,0
+FMS.US,D,20111222,000000,29.9264,30.0916,29.8694,29.9667,109902.95780589,0
+FMS.US,D,20111223,000000,29.9894,30.2018,29.9353,30.1585,65632.618588659,0
+FMS.US,D,20111227,000000,30.2657,30.3148,30.0198,30.0779,133994.76006758,0
+FMS.US,D,20111228,000000,30.1939,30.1988,29.7081,29.7081,88452.202841517,0
+FMS.US,D,20111229,000000,30.1182,30.2204,29.9589,30.1546,142937.91368047,0
+FMS.US,D,20111230,000000,30.2647,30.4535,30.1133,30.2834,98052.313156013,0
+FMS.US,D,20120103,000000,31.4643,31.5391,31.2411,31.3385,290674.86555736,0
+FMS.US,D,20120104,000000,31.3031,31.4732,31.2047,31.3965,169537.54136966,0
+FMS.US,D,20120105,000000,31.5351,31.718,31.2323,31.2785,209450.20339435,0
+FMS.US,D,20120106,000000,31.0897,31.2323,30.9215,31.014,115325.39299624,0
+FMS.US,D,20120109,000000,30.9127,31.0936,30.8085,31.0936,117705.08135809,0
+FMS.US,D,20120110,000000,31.4948,31.6148,31.1566,31.2539,215877.39589304,0
+FMS.US,D,20120111,000000,30.8232,30.9215,30.658,30.9127,116683.0357155,0
+FMS.US,D,20120112,000000,30.6206,30.8488,30.6128,30.8085,119135.94525772,0
+FMS.US,D,20120113,000000,30.2804,30.4083,30.0169,30.2303,201889.09956084,0
+FMS.US,D,20120117,000000,30.484,30.6541,30.3601,30.3601,173238.2618606,0
+FMS.US,D,20120118,000000,30.6708,31.1339,30.658,31.0277,260391.80571148,0
+FMS.US,D,20120119,000000,30.6541,30.9029,30.541,30.8694,129035.04205871,0
+FMS.US,D,20120120,000000,30.9914,31.0985,30.8979,31.0228,116312.86197032,0
+FMS.US,D,20120123,000000,31.0405,31.1566,30.9265,31.0317,110290.41988532,0
+FMS.US,D,20120124,000000,31.1615,31.3788,31.1202,31.308,104778.49214119,0
+FMS.US,D,20120125,000000,31.2323,31.6325,31.0228,31.6276,77805.639824307,0
+FMS.US,D,20120126,000000,31.6885,32.0681,31.6079,31.7623,119876.29274808,0
+FMS.US,D,20120127,000000,31.4555,31.6463,31.4427,31.5302,94698.37631097,0
+FMS.US,D,20120130,000000,31.7357,31.8646,31.6148,31.8213,179107.14285901,0
+FMS.US,D,20120131,000000,31.9835,32.0101,31.7131,31.8567,288602.2993687,0
+FMS.US,D,20120201,000000,31.8646,32.0347,31.7711,31.7711,790159.24918087,0
+FMS.US,D,20120202,000000,31.9285,32.2313,31.8872,32.1635,515789.31674558,0
+FMS.US,D,20120203,000000,32.253,32.3129,32.0307,32.1556,653185.81081761,0
+FMS.US,D,20120206,000000,32.132,32.1586,31.9983,32.0563,87486.090045037,0
+FMS.US,D,20120207,000000,32.1418,32.4339,32.0976,32.3503,69329.271236243,0
+FMS.US,D,20120208,000000,32.3503,32.5106,31.9491,32.189,134192.05047023,0
+FMS.US,D,20120209,000000,32.0514,32.1468,31.896,32.0642,178295.60810996,0
+FMS.US,D,20120210,000000,32.0209,32.3179,32.0209,32.1369,120396.97669734,0
+FMS.US,D,20120213,000000,32.4034,32.5106,32.3051,32.4614,168704.65044301,0
+FMS.US,D,20120214,000000,32.1556,32.4791,32.132,32.4791,115700.65154561,0
+FMS.US,D,20120215,000000,33.1301,33.197,32.899,33.0239,192406.9567036,0
+FMS.US,D,20120216,000000,32.1635,32.4339,32.0307,32.3464,262666.74710698,0
+FMS.US,D,20120217,000000,32.0514,32.0878,31.7849,31.9717,102431.34652616,0
+FMS.US,D,20120221,000000,31.5892,31.664,31.2982,31.3316,420032.28420184,0
+FMS.US,D,20120222,000000,31.3788,31.5794,31.2932,31.486,242543.12603672,0
+FMS.US,D,20120223,000000,31.2854,31.544,31.1241,31.4771,158948.94512024,0
+FMS.US,D,20120224,000000,32.1586,32.3739,32.1271,32.189,149648.83825308,0
+FMS.US,D,20120227,000000,31.7131,32.1635,31.6689,31.9491,90179.00234512,0
+FMS.US,D,20120228,000000,31.7082,32.0927,31.6738,31.9983,73812.03461191,0
+FMS.US,D,20120229,000000,31.8331,31.8331,31.2126,31.3277,181057.67374706,0
+FMS.US,D,20120301,000000,31.3916,31.486,31.2893,31.4771,250255.75703515,0
+FMS.US,D,20120302,000000,31.014,31.0936,30.893,31.0553,196716.83673674,0
+FMS.US,D,20120305,000000,31.0759,31.0985,30.8281,31.0405,93314.292609907,0
+FMS.US,D,20120306,000000,30.6442,30.6796,30.2706,30.3453,136994.79454086,0
+FMS.US,D,20120307,000000,30.3099,30.4525,30.2254,30.2804,76493.760342771,0
+FMS.US,D,20120308,000000,30.3945,30.8488,30.3365,30.7416,108716.16450748,0
+FMS.US,D,20120309,000000,29.9304,29.9844,29.713,29.8006,266773.23497244,0
+FMS.US,D,20120312,000000,29.7612,29.9048,29.5842,29.7042,263695.91147544,0
+FMS.US,D,20120313,000000,30.3001,30.7327,30.2804,30.658,1841480.1434279,0
+FMS.US,D,20120314,000000,30.2755,30.4299,30.2352,30.426,129831.32239517,0
+FMS.US,D,20120315,000000,29.9894,30.1683,29.8861,30.131,122408.52523569,0
+FMS.US,D,20120316,000000,30.2303,30.3601,30.1634,30.2922,179901.3892738,0
+FMS.US,D,20120319,000000,30.2706,30.774,30.2706,30.6669,242067.18836435,0
+FMS.US,D,20120320,000000,30.3906,30.5823,30.3729,30.4977,86186.414093562,0
+FMS.US,D,20120321,000000,30.6708,30.9353,30.6393,30.7367,145416.24724365,0
+FMS.US,D,20120322,000000,30.4879,30.6393,30.4496,30.5784,134683.24255518,0
+FMS.US,D,20120323,000000,30.5154,30.658,30.5066,30.6206,114646.06315619,0
+FMS.US,D,20120326,000000,31.129,31.366,31.0799,31.3483,98650.286128992,0
+FMS.US,D,20120327,000000,30.9481,31.0681,30.8881,30.951,118803.39906356,0
+FMS.US,D,20120328,000000,31.6099,31.6099,31.1477,31.2785,143502.32694579,0
+FMS.US,D,20120329,000000,31.4152,31.5174,31.3483,31.5037,171167.72959362,0
+FMS.US,D,20120330,000000,31.5332,31.6679,31.4801,31.4801,151899.37258845,0
+FMS.US,D,20120402,000000,31.8832,32.484,31.8174,32.3985,198485.33163472,0
+FMS.US,D,20120403,000000,32.4368,32.4634,31.9639,32.0819,146944.73938377,0
+FMS.US,D,20120404,000000,31.4162,31.5922,30.8891,30.9658,173414.19608564,0
+FMS.US,D,20120405,000000,30.6275,30.8458,30.6275,30.6521,79274.131274957,0
+FMS.US,D,20120409,000000,30.4083,30.5862,30.3365,30.5331,82529.422918675,0
+FMS.US,D,20120410,000000,30.7495,30.8527,30.2844,30.2844,178421.71125393,0
+FMS.US,D,20120411,000000,30.426,30.6669,30.2608,30.3552,209817.32625701,0
+FMS.US,D,20120412,000000,30.7367,31.1339,30.7367,31.0985,99821.825014829,0
+FMS.US,D,20120413,000000,30.6393,30.6393,30.2303,30.3552,150478.67829721,0
+FMS.US,D,20120416,000000,30.4299,30.7327,30.305,30.6393,95199.738004301,0
+FMS.US,D,20120417,000000,30.7839,31.1064,30.6983,31.0159,86190.481936915,0
+FMS.US,D,20120418,000000,30.8979,31.0759,30.8979,31.0091,72501.172091213,0
+FMS.US,D,20120419,000000,31.1526,31.5037,31.1153,31.3876,92949.203668922,0
+FMS.US,D,20120420,000000,31.4437,31.6138,31.3935,31.5332,86926.761583917,0
+FMS.US,D,20120423,000000,30.7691,30.8134,30.4653,30.779,76547.659267206,0
+FMS.US,D,20120424,000000,30.8675,31.0051,30.833,30.9078,93944.808329715,0
+FMS.US,D,20120425,000000,30.7868,31.014,30.7691,30.9737,88211.183122816,0
+FMS.US,D,20120426,000000,30.8281,31.2047,30.779,31.1526,102373.37975837,0
+FMS.US,D,20120427,000000,31.2126,31.2687,31.0061,31.1644,117773.21773427,0
+FMS.US,D,20120430,000000,31.5558,31.8036,31.5194,31.6266,132080.83976972,0
+FMS.US,D,20120501,000000,31.6089,32.0966,31.5823,32.0494,166467.33659853,0
+FMS.US,D,20120502,000000,30.9569,31.3395,30.8537,31.309,151944.11886534,0
+FMS.US,D,20120503,000000,31.4162,31.5607,31.2126,31.4968,76023.92443543,0
+FMS.US,D,20120504,000000,31.4299,31.5922,31.0061,31.0061,69712.66547232,0
+FMS.US,D,20120507,000000,30.7495,30.8793,30.6374,30.8281,122798.0212368,0
+FMS.US,D,20120508,000000,30.779,31.011,30.543,30.9835,101797.77992384,0
+FMS.US,D,20120509,000000,30.3099,30.7495,30.2391,30.6079,130415.05791642,0
+FMS.US,D,20120510,000000,30.4997,30.719,30.4899,30.657,146953.89203132,0
+FMS.US,D,20120511,000000,30.3768,30.7858,30.3768,30.6619,95579.064397024,0
+FMS.US,D,20120514,000000,30.3188,30.3463,30.0985,30.1801,140187.0346126,0
+FMS.US,D,20120515,000000,30.2647,30.5223,30.013,30.0572,138770.40816471,0
+FMS.US,D,20120516,000000,29.9549,30.0936,29.8389,29.8743,83479.264341741,0
+FMS.US,D,20120517,000000,30.1841,30.2057,29.8055,29.8055,49369.380860966,0
+FMS.US,D,20120518,000000,29.9726,30.071,29.6894,29.7573,105844.26709983,0
+FMS.US,D,20120521,000000,30.3227,30.8458,30.2873,30.7593,160920.8321859,0
+FMS.US,D,20120522,000000,30.3276,30.4997,29.9186,30.0316,144010.80736499,0
+FMS.US,D,20120523,000000,30.2096,30.2244,29.7258,29.9264,219791.67816004,0
+FMS.US,D,20120524,000000,29.8694,29.9776,29.7307,29.9058,55815.895615584,0
+FMS.US,D,20120525,000000,29.8055,30.1251,29.8055,30.071,76280.198566707,0
+FMS.US,D,20120529,000000,30.657,30.6747,30.3552,30.4663,60632.222146246,0
+FMS.US,D,20120530,000000,30.0267,30.0405,29.8438,29.8792,60725.782543379,0
+FMS.US,D,20120531,000000,30.0572,30.1133,29.7071,29.8153,95358.383895091,0
+FMS.US,D,20120601,000000,29.5764,29.7484,29.305,29.4928,150132.91161215,0
+FMS.US,D,20120604,000000,28.9962,29.1447,28.9156,29.1407,124305.15719931,0
+FMS.US,D,20120605,000000,28.598,28.893,28.5881,28.893,198849.40361487,0
+FMS.US,D,20120606,000000,28.6953,29.4367,28.6953,29.4367,87016.254137696,0
+FMS.US,D,20120607,000000,29.5636,29.6314,29.2302,29.2755,87661.007309242,0
+FMS.US,D,20120608,000000,29.182,29.5911,29.1771,29.5911,77137.496553478,0
+FMS.US,D,20120611,000000,29.6609,29.6796,29.1407,29.1722,107535.47297409,0
+FMS.US,D,20120612,000000,29.4416,29.5764,29.1004,29.5587,154838.38941143,0
+FMS.US,D,20120613,000000,29.6609,30.0218,29.5862,29.8871,259058.57005234,0
+FMS.US,D,20120614,000000,30.0356,30.2873,29.9549,30.2794,64909.559432557,0
+FMS.US,D,20120615,000000,29.8153,29.9549,29.6658,29.9136,90216.629896141,0
+FMS.US,D,20120618,000000,30.2745,30.5174,30.1624,30.3188,97848.920988333,0
+FMS.US,D,20120619,000000,30.7839,31.2313,30.774,31.0159,103730.0055168,0
+FMS.US,D,20120620,000000,30.9137,30.9707,30.6197,30.7406,128390.28888716,0
+FMS.US,D,20120621,000000,30.9225,31.1143,30.6472,30.6472,128112.65857828,0
+FMS.US,D,20120622,000000,30.9835,31.2736,30.9609,31.1929,91860.038610995,0
+FMS.US,D,20120625,000000,30.6698,30.8006,30.4663,30.7023,97629.257447238,0
+FMS.US,D,20120626,000000,30.837,31.0159,30.7406,30.9746,48441.912576346,0
+FMS.US,D,20120627,000000,30.5469,30.8409,30.4574,30.7318,114790.47159524,0
+FMS.US,D,20120628,000000,30.6698,30.8134,30.3817,30.8134,90601.041093056,0
+FMS.US,D,20120629,000000,31.838,32.0632,31.6876,31.7485,168531.76710049,0
+FMS.US,D,20120702,000000,31.7987,31.9157,31.5922,31.9157,73365.588803853,0
+FMS.US,D,20120703,000000,31.7623,31.8941,31.5922,31.8891,41264.202978918,0
+FMS.US,D,20120705,000000,31.3621,31.5332,31.3129,31.4535,71859.469802182,0
+FMS.US,D,20120706,000000,31.2805,31.2991,30.9038,30.9933,255317.17112787,0
+FMS.US,D,20120709,000000,31.2637,31.3041,31.0572,31.128,115292.85024941,0
+FMS.US,D,20120710,000000,31.3621,31.3847,31.0926,31.188,68136.3761728,0
+FMS.US,D,20120711,000000,31.5145,31.6679,31.3178,31.4968,62772.924711078,0
+FMS.US,D,20120712,000000,30.7101,31.0061,30.5852,30.9038,123551.58921805,0
+FMS.US,D,20120713,000000,31.128,31.5145,31.128,31.4565,44574.41050791,0
+FMS.US,D,20120716,000000,31.3041,31.663,31.2313,31.5332,57594.560121946,0
+FMS.US,D,20120717,000000,31.7082,31.9059,31.3886,31.8183,59585.769443533,0
+FMS.US,D,20120718,000000,31.7269,32.1546,31.718,32.1546,120141.7195269,0
+FMS.US,D,20120719,000000,32.1713,32.366,32.0101,32.2982,102817.79164476,0
+FMS.US,D,20120720,000000,32.3188,32.4005,32.131,32.1674,134906.97393963,0
+FMS.US,D,20120723,000000,30.9137,31.2736,30.8498,31.2362,118845.09445794,0
+FMS.US,D,20120724,000000,31.2942,31.3316,30.9973,31.2175,84841.991865197,0
+FMS.US,D,20120725,000000,31.7888,31.8478,31.4801,31.7269,108197.51447989,0
+FMS.US,D,20120726,000000,32.7476,32.9501,32.6669,32.8144,166376.82708392,0
+FMS.US,D,20120727,000000,32.7033,33.2156,32.6758,33.0652,95549.57253271,0
+FMS.US,D,20120730,000000,32.6984,32.8823,32.5057,32.8056,113110.4522902,0
+FMS.US,D,20120731,000000,32.6129,32.9059,32.3739,32.3916,157111.29688525,0
+FMS.US,D,20120801,000000,32.7613,32.8695,32.2628,32.2893,103551.02040924,0
+FMS.US,D,20120802,000000,31.2736,31.8606,31.2047,31.6315,153644.47738715,0
+FMS.US,D,20120803,000000,32.0406,32.429,31.9914,32.429,784201.89258952,0
+FMS.US,D,20120806,000000,32.5539,32.7476,32.5057,32.5135,89836.286542579,0
+FMS.US,D,20120807,000000,32.5588,32.6709,32.4781,32.5135,50252.102868698,0
+FMS.US,D,20120808,000000,32.1546,32.4152,32.131,32.3474,43791.350662342,0
+FMS.US,D,20120809,000000,32.1182,32.3188,32.0101,32.1182,59480.005516339,0
+FMS.US,D,20120810,000000,31.8331,32.2441,31.7987,32.1881,72635.410921882,0
+FMS.US,D,20120813,000000,32.366,32.5322,32.3238,32.4418,47815.464699891,0
+FMS.US,D,20120814,000000,32.6129,32.7525,32.5765,32.6178,52855.522615002,0
+FMS.US,D,20120815,000000,32.3139,32.4634,32.2707,32.3739,83250.448153101,0
+FMS.US,D,20120816,000000,32.1005,32.2264,31.9914,32.1133,60255.946636038,0
+FMS.US,D,20120817,000000,32.1084,32.1084,31.6954,31.9639,195408.00813772,0
+FMS.US,D,20120820,000000,32.0101,32.1831,32.0101,32.1005,60368.829289101,0
+FMS.US,D,20120821,000000,32.5135,32.5489,32.2746,32.31,82053.485246304,0
+FMS.US,D,20120822,000000,31.7269,32.0101,31.6679,31.9019,72766.598870035,0
+FMS.US,D,20120823,000000,31.7397,31.9737,31.6551,31.7672,582756.18795422,0
+FMS.US,D,20120824,000000,31.8606,32.0288,31.7751,31.8793,132108.29771235,0
+FMS.US,D,20120827,000000,31.7623,31.8213,31.663,31.722,101075.73772858,0
+FMS.US,D,20120828,000000,31.7987,31.8842,31.7672,31.8331,58978.643823008,0
+FMS.US,D,20120829,000000,32.0366,32.1713,31.9206,32.0455,83988.761721779,0
+FMS.US,D,20120830,000000,32.2795,32.3385,31.9344,32.0406,112756.54991844,0
+FMS.US,D,20120831,000000,32.6758,32.7033,32.2441,32.2795,89082.718561325,0
+FMS.US,D,20120904,000000,32.1133,32.1507,31.9206,32.0189,137957.85645483,0
+FMS.US,D,20120905,000000,32.3523,32.4005,32.0868,32.1546,94053.623139424,0
+FMS.US,D,20120906,000000,32.4319,32.6797,32.3474,32.5106,260697.91092384,0
+FMS.US,D,20120907,000000,32.4909,32.8459,32.4909,32.841,93532.939190163,0
+FMS.US,D,20120910,000000,32.5804,32.6846,32.3139,32.3139,55965.388858829,0
+FMS.US,D,20120911,000000,32.6355,32.8646,32.5902,32.6984,131445.23924572,0
+FMS.US,D,20120912,000000,32.6443,32.8597,32.5804,32.7033,78469.715251782,0
+FMS.US,D,20120913,000000,32.8823,33.373,32.6306,33.3405,168611.09004588,0
+FMS.US,D,20120914,000000,32.784,33.0701,32.7151,32.7663,124982.45311768,0
+FMS.US,D,20120917,000000,32.8056,32.9855,32.6571,32.7377,69155.370932877,0
+FMS.US,D,20120918,000000,32.2579,32.3188,32.0406,32.0868,132438.80998483,0
+FMS.US,D,20120919,000000,31.9462,32.0189,31.8655,31.9157,127036.71401125,0
+FMS.US,D,20120920,000000,31.9108,32.0543,31.7751,32.0327,102282.87024376,0
+FMS.US,D,20120921,000000,32.3238,32.6256,32.249,32.4683,185680.77771843,0
+FMS.US,D,20120924,000000,32.193,32.3867,32.1635,32.366,92040.040679392,0
+FMS.US,D,20120925,000000,32.366,32.4319,31.9599,31.9639,123203.78861132,0
+FMS.US,D,20120926,000000,32.6522,32.7613,32.4958,32.6984,155106.86707277,0
+FMS.US,D,20120927,000000,33.135,33.2874,32.9354,33.1557,219394.04647222,0
+FMS.US,D,20120928,000000,32.9993,33.0799,32.8911,33.0082,104654.42291891,0
+FMS.US,D,20121001,000000,33.6689,33.7673,33.3956,33.4074,91245.794264602,0
+FMS.US,D,20121002,000000,33.9443,34.0072,33.5519,33.6326,75771.718147507,0
+FMS.US,D,20121003,000000,33.665,33.844,33.6021,33.7545,68623.500414394,0
+FMS.US,D,20121004,000000,33.9394,34.0652,33.7958,33.9748,263477.26489519,0
+FMS.US,D,20121005,000000,34.3878,34.4438,33.8804,33.9344,69461.476145235,0
+FMS.US,D,20121008,000000,33.4929,33.5116,33.3907,33.4123,72109.642168429,0
+FMS.US,D,20121009,000000,33.4162,33.4398,33.1655,33.2737,69951.651269344,0
+FMS.US,D,20121010,000000,33.4674,33.5667,33.314,33.3504,66160.421263789,0
+FMS.US,D,20121011,000000,33.5922,33.723,33.4762,33.5116,56265.392306157,0
+FMS.US,D,20121012,000000,33.7958,33.8223,33.4074,33.4978,43880.843216122,0
+FMS.US,D,20121015,000000,33.6827,33.8804,33.5018,33.7132,120704.09887053,0
+FMS.US,D,20121016,000000,34.4251,34.4438,34.1282,34.1921,131883.54936707,0
+FMS.US,D,20121017,000000,34.3789,34.4743,34.1282,34.2265,78704.633205453,0
+FMS.US,D,20121018,000000,34.4064,35.1665,34.3976,35.0102,603400.49297374,0
+FMS.US,D,20121019,000000,34.8883,34.8922,34.3455,34.3455,193672.05598657,0
+FMS.US,D,20121022,000000,34.317,34.4064,34.1016,34.3071,129163.17912435,0
+FMS.US,D,20121023,000000,33.7545,33.782,33.5755,33.6375,303872.98331811,0
+FMS.US,D,20121024,000000,33.431,33.5067,33.2235,33.3818,326208.49421189,0
+FMS.US,D,20121025,000000,33.7506,33.7771,33.4211,33.606,74664.24779449,0
+FMS.US,D,20121026,000000,33.3041,33.3189,33.1439,33.2638,56280.646718733,0
+FMS.US,D,20121031,000000,32.0012,32.0455,31.3975,31.6502,257112.10700764,0
+FMS.US,D,20121101,000000,30.9884,31.0022,30.0523,30.6374,754823.92788982,0
+FMS.US,D,20121102,000000,29.8743,30.0759,29.7573,29.9677,255778.8713485,0
+FMS.US,D,20121105,000000,29.9009,29.9136,29.7032,29.8556,220669.31536358,0
+FMS.US,D,20121106,000000,30.6521,31.1192,30.598,31.0828,995680.93285648,0
+FMS.US,D,20121107,000000,30.4712,30.5518,30.3001,30.3906,133317.46414921,0
+FMS.US,D,20121108,000000,30.2293,30.2647,30.0405,30.0857,80748.724490637,0
+FMS.US,D,20121109,000000,29.9058,30.1919,29.8959,29.9776,116312.86197032,0
+FMS.US,D,20121112,000000,30.3188,30.4132,30.1487,30.2195,147893.563846,0
+FMS.US,D,20121113,000000,30.0936,30.3552,30.0454,30.0897,98385.876311008,0
+FMS.US,D,20121114,000000,30.2244,30.244,29.891,29.891,131343.54316188,0
+FMS.US,D,20121115,000000,29.8438,29.9461,29.6796,29.7917,93463.785853152,0
+FMS.US,D,20121116,000000,29.7357,29.7357,29.4829,29.6098,209695.2909564,0
+FMS.US,D,20121119,000000,29.6658,29.9776,29.6186,29.9412,197409.38706769,0
+FMS.US,D,20121120,000000,29.6236,29.775,29.5537,29.775,199403.6472718,0
+FMS.US,D,20121121,000000,29.6658,29.7435,29.4328,29.5223,320390.4612554,0
+FMS.US,D,20121123,000000,29.8438,30.0218,29.8153,30.0218,100440.13720458,0
+FMS.US,D,20121126,000000,29.8605,29.9363,29.834,29.8468,152066.15416595,0
+FMS.US,D,20121127,000000,30.2912,30.7052,30.1388,30.5262,457713.73414707,0
+FMS.US,D,20121128,000000,30.4712,30.6787,30.3463,30.6423,197586.33825357,0
+FMS.US,D,20121129,000000,30.6423,30.6787,30.3375,30.4712,248618.45008532,0
+FMS.US,D,20121130,000000,30.8743,30.9402,30.7691,30.894,246924.19332855,0
+FMS.US,D,20121203,000000,31.3709,31.4348,31.1929,31.2175,274596.71470225,0
+FMS.US,D,20121204,000000,31.4348,31.5607,31.2805,31.4614,126532.3014354,0
+FMS.US,D,20121205,000000,31.5519,31.659,31.4614,31.5705,233442.34349388,0
+FMS.US,D,20121206,000000,31.7308,31.8036,31.542,31.7849,171517.56412203,0
+FMS.US,D,20121207,000000,31.2893,31.4162,31.1831,31.3178,347441.61955684,0
+FMS.US,D,20121210,000000,31.3975,31.6138,31.2018,31.4801,315531.42236953,0
+FMS.US,D,20121211,000000,31.5873,31.5971,31.3621,31.3621,222336.11417772,0
+FMS.US,D,20121212,000000,31.4437,31.5056,31.0307,31.2893,397405.92250828,0
+FMS.US,D,20121213,000000,31.3975,31.4801,30.9658,31.2097,748708.94236852,0
+FMS.US,D,20121214,000000,31.1369,31.2805,30.9491,31.1733,479673.98649148,0
+FMS.US,D,20121217,000000,30.9835,31.1015,30.6983,30.9038,503204.42637038,0
+FMS.US,D,20121218,000000,31.2018,31.2175,31.0209,31.0828,251393.73621332,0
+FMS.US,D,20121219,000000,31.2539,31.2991,30.9324,30.9324,198840.25096732,0
+FMS.US,D,20121220,000000,31.1015,31.1929,30.9225,30.9658,379705.71911592,0
+FMS.US,D,20121221,000000,30.9835,31.0209,30.6885,30.7141,314596.83535904,0
+FMS.US,D,20121224,000000,30.7406,31.128,30.6619,30.7406,101707.27040922,0
+FMS.US,D,20121226,000000,30.7858,30.9402,30.7052,30.8134,112276.54440271,0
+FMS.US,D,20121227,000000,31.1644,31.2018,30.8743,31.011,304448.58315265,0
+FMS.US,D,20121228,000000,30.7957,30.9933,30.6423,30.6619,116419.64285836,0
+FMS.US,D,20121231,000000,31.0209,31.0209,30.6698,30.8498,185801.7960582,0
+FMS.US,D,20130102,000000,31.0749,31.1192,30.8134,30.8675,677045.74600815,0
+FMS.US,D,20130103,000000,30.3463,30.365,29.951,30.0218,893874.00028509,0
+FMS.US,D,20130104,000000,30.1487,30.4899,30.0572,30.4092,715946.53199863,0
+FMS.US,D,20130107,000000,30.0218,30.2834,29.9677,30.2558,163310.69015614,0
+FMS.US,D,20130108,000000,30.1487,30.2018,30.0316,30.0759,634541.86776723,0
+FMS.US,D,20130109,000000,29.4928,29.6,29.419,29.4652,1003994.5877104,0
+FMS.US,D,20130110,000000,29.3581,29.4466,29.0503,29.2755,1067253.6197022,0
+FMS.US,D,20130111,000000,29.1309,29.1407,28.9067,29.0159,287793.81550217,0
+FMS.US,D,20130114,000000,29.5537,29.716,29.5183,29.5813,346628.05088612,0
+FMS.US,D,20130115,000000,29.5183,29.8959,29.5105,29.8792,258536.86914224,0
+FMS.US,D,20130116,000000,29.9412,30.0316,29.8055,29.8871,221808.31150259,0
+FMS.US,D,20130117,000000,30.2912,30.3463,30.0493,30.2391,147370.84597506,0
+FMS.US,D,20130118,000000,30.2293,30.2293,29.9412,30.0405,143338.5962508,0
+FMS.US,D,20130122,000000,30.3729,30.5518,30.3099,30.4613,188069.61872783,0
+FMS.US,D,20130123,000000,30.9038,30.9746,30.7141,30.833,254835.13169046,0
+FMS.US,D,20130124,000000,30.8842,31.0661,30.8675,30.9933,189773.02813215,0
+FMS.US,D,20130125,000000,31.4437,31.4968,31.309,31.3709,254237.15871748,0
+FMS.US,D,20130128,000000,31.1929,31.1929,31.0572,31.1644,218857.09114955,0
+FMS.US,D,20130129,000000,31.5243,31.7397,31.5056,31.7131,335911.31757107,0
+FMS.US,D,20130130,000000,31.956,32.072,31.8842,31.9737,269476.31688091,0
+FMS.US,D,20130131,000000,31.7308,31.8213,31.6217,31.659,196488.0205481,0
+FMS.US,D,20130201,000000,31.9294,32.072,31.838,31.9294,149297.98676383,0
+FMS.US,D,20130204,000000,31.6502,31.7751,31.4801,31.5243,140342.62962088,0
+FMS.US,D,20130205,000000,31.5145,31.8292,31.4535,31.6954,249557.10493917,0
+FMS.US,D,20130206,000000,31.0572,31.2539,30.9569,31.2539,357911.23138817,0
+FMS.US,D,20130207,000000,31.2539,31.4073,31.1103,31.4073,515335.75221165,0
+FMS.US,D,20130208,000000,31.0484,31.2637,31.011,31.2637,142741.64023866,0
+FMS.US,D,20130211,000000,31.3621,31.4162,31.2539,31.2805,159748.27633923,0
+FMS.US,D,20130212,000000,31.3798,31.4702,31.2637,31.2805,117649.14851198,0
+FMS.US,D,20130213,000000,31.6777,31.7938,31.4801,31.5145,167558.53557814,0
+FMS.US,D,20130214,000000,31.2362,31.3532,31.1644,31.2362,117838.30322792,0
+FMS.US,D,20130215,000000,31.4614,31.4801,31.1556,31.2097,148463.0619155,0
+FMS.US,D,20130219,000000,31.3975,31.5607,31.3178,31.4614,159317.08494374,0
+FMS.US,D,20130220,000000,31.309,31.4073,30.8675,30.9038,171748.41423235,0
+FMS.US,D,20130221,000000,30.7593,30.9569,30.6324,30.7593,144815.22338816,0
+FMS.US,D,20130222,000000,31.309,31.5243,31.2637,31.4879,357800.38265679,0
+FMS.US,D,20130225,000000,31.2991,31.3178,30.1752,30.2018,498000.63776029,0
+FMS.US,D,20130226,000000,31.3621,31.4535,30.9324,31.1369,281663.57556829,0
+FMS.US,D,20130227,000000,30.9933,31.1103,30.8498,31.0828,141826.3754841,0
+FMS.US,D,20130228,000000,31.2146,31.2342,30.7613,30.7809,166097.16285336,0
+FMS.US,D,20130301,000000,30.6787,30.8586,30.5518,30.833,171017.21938954,0
+FMS.US,D,20130304,000000,30.4368,30.7239,30.4181,30.7052,137758.5321305,0
+FMS.US,D,20130305,000000,30.5262,30.7239,30.4269,30.7141,225081.9084414,0
+FMS.US,D,20130306,000000,30.5174,30.6787,30.4456,30.6423,186090.6129363,0
+FMS.US,D,20130307,000000,30.365,30.5085,30.3463,30.3906,160100.14478931,0
+FMS.US,D,20130308,000000,29.8055,30.0041,29.6993,29.9677,452717.40554801,0
+FMS.US,D,20130311,000000,30.1752,30.3729,30.1673,30.3276,125536.69677461,0
+FMS.US,D,20130312,000000,30.4535,30.5262,30.3375,30.3552,98447.91092215,0
+FMS.US,D,20130313,000000,30.067,30.1034,29.9058,30.0405,75605.953530848,0
+FMS.US,D,20130314,000000,30.1673,30.4092,29.7878,30.365,145541.33342678,0
+FMS.US,D,20130315,000000,30.6619,30.779,30.5518,30.6324,273760.77289309,0
+FMS.US,D,20130318,000000,30.2018,30.3276,30.0857,30.1388,211972.26627358,0
+FMS.US,D,20130319,000000,30.1673,30.2745,29.8694,30.0759,255157.50827624,0
+FMS.US,D,20130320,000000,30.2745,30.3099,30.1673,30.2745,261639.6166602,0
+FMS.US,D,20130321,000000,29.9962,30.2745,29.9677,30.0759,131080.15030473,0
+FMS.US,D,20130322,000000,30.3729,30.5813,30.3099,30.4269,169477.5406802,0
+FMS.US,D,20130325,000000,30.3729,30.4899,30.2018,30.2912,103886.61748591,0
+FMS.US,D,20130326,000000,30.3001,30.3099,30.1388,30.2745,81556.191396326,0
+FMS.US,D,20130327,000000,30.1211,30.4456,29.9962,30.4092,67060.431605773,0
+FMS.US,D,20130328,000000,30.365,30.5174,30.3099,30.4535,113139.94415452,0
+FMS.US,D,20130401,000000,29.8605,30.4368,29.8605,30.4092,301420.07377589,0
+FMS.US,D,20130402,000000,30.9707,31.1703,30.9442,30.9442,175864.05474535,0
+FMS.US,D,20130403,000000,31.309,31.425,31.1733,31.2736,208586.80364255,0
+FMS.US,D,20130404,000000,32.2431,32.543,32.0258,32.3139,365319.79109592,0
+FMS.US,D,20130405,000000,32.1713,32.2166,31.9914,32.2166,234404.38844701,0
+FMS.US,D,20130408,000000,32.2264,32.3051,31.9639,32.2893,259850.78254545,0
+FMS.US,D,20130409,000000,32.2441,32.3611,32.0101,32.2441,104106.28102701,0
+FMS.US,D,20130410,000000,32.017,32.4064,31.9973,32.3434,125953.65071836,0
+FMS.US,D,20130411,000000,32.2893,32.487,32.2628,32.4418,122451.23759091,0
+FMS.US,D,20130412,000000,32.2539,32.3867,32.2166,32.3238,68744.518754163,0
+FMS.US,D,20130415,000000,32.2441,32.4418,31.9206,31.9383,97827.564810726,0
+FMS.US,D,20130416,000000,32.2628,32.2982,31.8478,32.1359,161755.75703423,0
+FMS.US,D,20130417,000000,31.6895,31.7161,31.3345,31.4614,105910.36955433,0
+FMS.US,D,20130418,000000,31.2539,31.2991,31.0386,31.0926,108459.8903762,0
+FMS.US,D,20130419,000000,31.1625,31.307,31.0061,31.2519,186914.3512154,0
+FMS.US,D,20130422,000000,31.2018,31.6404,31.1103,31.4162,215572.30764152,0
+FMS.US,D,20130423,000000,31.2018,31.3798,31.1733,31.2441,111595.18064099,0
+FMS.US,D,20130424,000000,31.1369,31.2637,31.0386,31.2018,72299.81384521,0
+FMS.US,D,20130425,000000,30.9569,31.1103,30.9137,31.1103,157440.7921969,0
+FMS.US,D,20130426,000000,30.6993,30.9442,30.6708,30.9442,186599.0933555,0
+FMS.US,D,20130429,000000,30.8409,31.0484,30.779,31.0022,100285.55915714,0
+FMS.US,D,20130430,000000,30.4161,31.0976,30.3797,30.8163,198540.24751999,0
+FMS.US,D,20130501,000000,30.7318,30.9569,30.4092,30.779,77289.0237184,0
+FMS.US,D,20130502,000000,30.7327,30.7514,30.4073,30.543,111856.53957645,0
+FMS.US,D,20130503,000000,30.5262,30.5813,30.1723,30.2716,364240.79564637,0
+FMS.US,D,20130506,000000,31.0484,31.1369,30.833,31.0661,226434.46635647,0
+FMS.US,D,20130507,000000,31.1625,31.2342,31.0789,31.0789,85209.114727859,0
+FMS.US,D,20130508,000000,31.2067,31.4801,31.1988,31.4702,95836.355489139,0
+FMS.US,D,20130509,000000,31.8331,31.9796,31.7249,31.8252,162542.88472315,0
+FMS.US,D,20130510,000000,31.7525,32.1064,31.661,32.0425,319868.76034531,0
+FMS.US,D,20130513,000000,31.7702,31.779,31.5253,31.5253,187419.78075209,0
+FMS.US,D,20130514,000000,31.2873,31.4348,31.2067,31.3168,114226.05832993,0
+FMS.US,D,20130515,000000,30.6167,30.6796,30.4446,30.4702,683364.12369713,0
+FMS.US,D,20130516,000000,30.4161,30.598,30.3168,30.4348,132768.30529647,0
+FMS.US,D,20130517,000000,30.0985,30.4161,30.008,30.3532,196299.882793,0
+FMS.US,D,20130520,000000,30.4161,31.3522,30.3984,31.0061,582122.6213519,0
+FMS.US,D,20130521,000000,30.9884,31.3168,30.9265,31.2146,179229.17815962,0
+FMS.US,D,20130522,000000,31.4535,31.8331,31.1703,31.19,152250.2240777,0
+FMS.US,D,20130523,000000,31.3522,31.6807,31.2972,31.5617,204529.12989733,0
+FMS.US,D,20130524,000000,31.071,31.2795,31.0061,31.2342,88543.729316973,0
+FMS.US,D,20130528,000000,31.2618,31.4702,31.0789,31.1526,93192.257309299,0
+FMS.US,D,20130529,000000,30.8517,30.9363,30.6708,30.8616,124774.99310665,0
+FMS.US,D,20130530,000000,30.9884,31.2873,30.9786,31.2431,81603.988555731,0
+FMS.US,D,20130531,000000,30.8783,30.9442,30.6079,30.7072,136168.00537924,0
+FMS.US,D,20130603,000000,30.6708,30.9442,30.5262,30.9078,91861.055571834,0
+FMS.US,D,20130604,000000,30.9884,31.071,30.7809,30.8979,70277.078737632,0
+FMS.US,D,20130605,000000,31.0789,31.2431,30.9166,30.9442,91193.929261843,0
+FMS.US,D,20130606,000000,30.9884,31.2795,30.9884,31.2795,109296.8491462,0
+FMS.US,D,20130607,000000,30.8439,31.4889,30.8075,31.3434,266521.02868452,0
+FMS.US,D,20130610,000000,31.7062,31.9796,31.661,31.9157,186174.00372505,0
+FMS.US,D,20130611,000000,31.898,32.1527,31.7525,31.9609,283325.28957824,0
+FMS.US,D,20130612,000000,32.3719,32.3877,31.9609,31.9973,259277.2166326,0
+FMS.US,D,20130613,000000,31.7613,32.0071,31.7161,31.9157,342343.59487395,0
+FMS.US,D,20130614,000000,31.8174,31.9796,31.6984,31.7249,255482.93574452,0
+FMS.US,D,20130617,000000,32.1438,32.1792,31.7525,31.9353,191663.55833073,0
+FMS.US,D,20130618,000000,32.2795,32.4978,32.2067,32.2254,352436.93119507,0
+FMS.US,D,20130619,000000,32.2982,32.3523,31.779,31.7888,137725.98938367,0
+FMS.US,D,20130620,000000,31.7161,32.017,31.5342,31.7613,275911.6450663,0
+FMS.US,D,20130621,000000,32.2431,32.3434,31.9698,32.3051,508835.3385326,0
+FMS.US,D,20130624,000000,31.6158,31.9973,31.6158,31.6522,459454.77110241,0
+FMS.US,D,20130625,000000,31.8075,32.0612,31.661,31.8606,244661.45546311,0
+FMS.US,D,20130626,000000,31.779,31.8331,31.5981,31.7888,106255.11927855,0
+FMS.US,D,20130627,000000,32.2893,32.5342,32.0691,32.1163,199213.47559501,0
+FMS.US,D,20130628,000000,32.2982,32.3434,32.0425,32.0514,343690.05102399,0
+FMS.US,D,20130701,000000,32.134,32.3965,32.0887,32.2618,140302.96814818,0
+FMS.US,D,20130702,000000,29.4525,29.7357,29.0336,29.1811,1822481.2810449,0
+FMS.US,D,20130703,000000,29.2627,29.4997,29.1614,29.2715,275675.7101518,0
+FMS.US,D,20130705,000000,27.9903,28.2253,27.944,28.1909,798517.65031168,0
+FMS.US,D,20130708,000000,28.1633,28.6353,28.0797,28.3089,783466.62990336,0
+FMS.US,D,20130709,000000,28.7346,28.7622,28.5281,28.6815,277498.10397421,0
+FMS.US,D,20130710,000000,28.6983,29.126,28.6983,29.0336,131868.29495449,0
+FMS.US,D,20130711,000000,29.7258,29.7612,29.5174,29.6894,175865.07170619,0
+FMS.US,D,20130712,000000,29.6265,29.7445,29.5174,29.7258,103593.73276445,0
+FMS.US,D,20130715,000000,29.5901,29.6521,29.4436,29.599,137023.26944434,0
+FMS.US,D,20130716,000000,29.6265,29.7878,29.5616,29.7612,112926.38237845,0
+FMS.US,D,20130717,000000,29.7711,29.7976,29.5085,29.6265,81056.863624672,0
+FMS.US,D,20130718,000000,29.6344,29.7071,29.5429,29.5901,127690.61983034,0
+FMS.US,D,20130719,000000,29.6521,29.8065,29.6344,29.7799,68623.500414394,0
+FMS.US,D,20130722,000000,29.5174,29.8065,29.4997,29.7357,82819.256757619,0
+FMS.US,D,20130723,000000,29.7799,29.9618,29.7071,29.9077,51373.810673453,0
+FMS.US,D,20130724,000000,29.8527,29.8527,29.5242,29.6177,78105.643271635,0
+FMS.US,D,20130725,000000,29.6708,29.8802,29.6344,29.836,83871.811225363,0
+FMS.US,D,20130726,000000,29.2892,29.4161,29.1712,29.364,183058.03571619,0
+FMS.US,D,20130729,000000,29.0808,29.2892,29.008,29.244,176812.87920758,0
+FMS.US,D,20130730,000000,28.5626,28.6717,28.1732,28.6717,216649.26916938,0
+FMS.US,D,20130731,000000,28.418,28.8703,28.3905,28.5901,210786.48993601,0
+FMS.US,D,20130801,000000,29.0808,29.1712,28.8802,28.9264,170238.22738732,0
+FMS.US,D,20130802,000000,28.7986,28.8703,28.6157,28.7169,325783.40458144,0
+FMS.US,D,20130805,000000,28.6815,28.7986,28.6255,28.7268,98593.336322042,0
+FMS.US,D,20130806,000000,28.5803,28.7622,28.5449,28.7071,93800.399890662,0
+FMS.US,D,20130807,000000,29.1899,29.4711,29.1437,29.3541,209828.51282623,0
+FMS.US,D,20130808,000000,29.716,29.8448,29.5429,29.7976,255415.81632919,0
+FMS.US,D,20130809,000000,29.7543,29.8625,29.6993,29.7445,206678.98510971,0
+FMS.US,D,20130812,000000,29.716,29.8448,29.6708,29.8163,303952.30626351,0
+FMS.US,D,20130813,000000,29.9343,29.9894,29.8163,29.8979,63388.18601831,0
+FMS.US,D,20130814,000000,30.008,30.0798,29.836,29.8527,120517.99503711,0
+FMS.US,D,20130815,000000,30.0346,30.3247,29.9343,30.245,180825.8066759,0
+FMS.US,D,20130816,000000,30.3345,30.4525,30.2352,30.2971,222135.77289255,0
+FMS.US,D,20130819,000000,30.3532,30.6079,30.3345,30.3797,107130.72256041,0
+FMS.US,D,20130820,000000,30.5518,30.6993,30.4348,30.4604,122042.41933387,0
+FMS.US,D,20130821,000000,30.3345,30.3797,29.9166,29.9343,264587.78613072,0
+FMS.US,D,20130822,000000,30.4525,30.5616,30.3984,30.4525,106212.40692333,0
+FMS.US,D,20130823,000000,30.2893,30.598,30.245,30.3896,54942.326255398,0
+FMS.US,D,20130826,000000,30.5351,30.5892,30.4161,30.48,72664.902786195,0
+FMS.US,D,20130827,000000,30.2352,30.6236,30.2352,30.3168,74750.689465754,0
+FMS.US,D,20130828,000000,30.0897,30.2067,29.9254,30.0897,82967.733040026,0
+FMS.US,D,20130829,000000,29.8261,29.9441,29.7799,29.8527,62863.434225696,0
+FMS.US,D,20130830,000000,29.6177,29.6177,29.3453,29.4072,102423.21083946,0
+FMS.US,D,20130903,000000,29.5242,29.5528,29.2538,29.3974,87484.05612336,0
+FMS.US,D,20130904,000000,29.5331,29.836,29.5242,29.7878,59281.698152851,0
+FMS.US,D,20130905,000000,29.0532,29.1712,28.8448,28.9706,285516.84018499,0
+FMS.US,D,20130906,000000,28.7346,29.0434,28.7346,29.0178,302650.59639036,0
+FMS.US,D,20130909,000000,28.9795,29.1811,28.8802,29.1535,96231.953255277,0
+FMS.US,D,20130910,000000,29.364,29.6609,29.3453,29.6609,93149.544954086,0
+FMS.US,D,20130911,000000,29.3974,29.6609,29.3974,29.6265,72828.633481178,0
+FMS.US,D,20130912,000000,29.5331,29.716,29.5085,29.5085,55231.143133504,0
+FMS.US,D,20130913,000000,29.5174,29.6609,29.244,29.4259,131024.21745862,0
+FMS.US,D,20130916,000000,29.5331,29.5331,29.3541,29.4259,146982.36693479,0
+FMS.US,D,20130917,000000,29.2804,29.5085,29.2342,29.5085,166032.0773597,0
+FMS.US,D,20130918,000000,29.4072,29.836,29.3059,29.7976,191840.50951661,0
+FMS.US,D,20130919,000000,29.8881,29.8881,29.716,29.7357,78135.135135949,0
+FMS.US,D,20130920,000000,29.7711,29.8065,29.6265,29.6796,75379.171263885,0
+FMS.US,D,20130923,000000,29.7878,29.8261,29.6708,29.7445,75077.13389488,0
+FMS.US,D,20130924,000000,29.5803,29.8261,29.5705,29.5901,108925.65844019,0
+FMS.US,D,20130925,000000,29.6993,29.8065,29.5528,29.6609,96344.835908339,0
+FMS.US,D,20130926,000000,29.6265,29.7612,29.6177,29.7258,42337.09666343,0
+FMS.US,D,20130927,000000,29.6088,29.7357,29.4623,29.6088,61024.769029869,0
+FMS.US,D,20130930,000000,29.6088,29.6609,29.4161,29.4259,105839.18229564,0
+FMS.US,D,20131001,000000,29.7543,29.7711,29.599,29.7711,65857.366933946,0
+FMS.US,D,20131002,000000,29.6344,29.7711,29.5174,29.7612,78706.66712713,0
+FMS.US,D,20131003,000000,29.7878,29.8527,29.716,29.7612,58039.988969165,0
+FMS.US,D,20131004,000000,29.6521,29.8065,29.5331,29.6708,54822.324876467,0
+FMS.US,D,20131007,000000,29.4072,29.5085,29.3541,29.4259,72381.170712282,0
+FMS.US,D,20131008,000000,29.244,29.3541,29.0808,29.1162,84982.332460896,0
+FMS.US,D,20131009,000000,29.0719,29.0719,28.7897,28.8448,552461.94153912,0
+FMS.US,D,20131010,000000,28.7986,29.0434,28.6904,28.8802,1000964.044412,0
+FMS.US,D,20131011,000000,29.1073,29.3453,29.1073,29.2804,289547.05598757,0
+FMS.US,D,20131014,000000,29.4711,29.5174,29.2981,29.3974,62527.837149024,0
+FMS.US,D,20131015,000000,29.1899,29.1988,28.889,28.9628,120417.31591411,0
+FMS.US,D,20131016,000000,28.7346,28.9893,28.7169,28.9706,116410.49021081,0
+FMS.US,D,20131017,000000,29.3354,29.5429,29.2804,29.5429,120968.50868852,0
+FMS.US,D,20131018,000000,29.9618,30.188,29.9343,30.0523,173774.20022244,0
+FMS.US,D,20131021,000000,30.3709,30.5262,30.3345,30.3709,156243.8292901,0
+FMS.US,D,20131022,000000,30.6236,30.8881,30.6079,30.7259,151803.77826964,0
+FMS.US,D,20131023,000000,30.8517,30.8616,30.4702,30.4987,92488.520409126,0
+FMS.US,D,20131024,000000,30.5518,30.5813,30.2893,30.3709,82476.540955078,0
+FMS.US,D,20131025,000000,30.6895,30.7613,30.5076,30.7072,156518.40871647,0
+FMS.US,D,20131028,000000,30.7986,30.8979,30.7072,30.7711,136516.82294682,0
+FMS.US,D,20131029,000000,30.6079,30.6993,30.245,30.2617,115761.66919591,0
+FMS.US,D,20131030,000000,30.5351,30.6079,30.4161,30.4525,152545.14272084,0
+FMS.US,D,20131031,000000,30.1437,30.188,29.8625,29.9166,195319.53254478,0
+FMS.US,D,20131101,000000,29.9618,30.07,29.8802,30.0523,103996.44925646,0
+FMS.US,D,20131104,000000,29.9441,29.9707,29.7543,29.9166,52701.961528403,0
+FMS.US,D,20131105,000000,30.008,30.1801,29.8527,30.0169,58023.71759575,0
+FMS.US,D,20131106,000000,29.6894,29.7878,29.3807,29.4259,84875.551572864,0
+FMS.US,D,20131107,000000,28.9706,29.0906,28.889,29.008,146799.31398388,0
+FMS.US,D,20131108,000000,29.0621,29.1899,28.9166,29.1614,98095.025511226,0
+FMS.US,D,20131111,000000,29.2076,29.3453,29.1811,29.2342,78172.76268697,0
+FMS.US,D,20131112,000000,29.3354,29.3895,29.1437,29.244,114734.53874913,0
+FMS.US,D,20131113,000000,28.889,29.1437,28.8084,29.1437,62122.069774502,0
+FMS.US,D,20131114,000000,29.3453,29.3807,29.2076,29.2263,123568.87755231,0
+FMS.US,D,20131115,000000,29.3354,29.4908,29.3059,29.4908,90462.734419034,0
+FMS.US,D,20131118,000000,29.5803,29.5901,29.4161,29.4161,104039.16161167,0
+FMS.US,D,20131119,000000,29.6265,29.7258,29.5429,29.6609,98341.130034118,0
+FMS.US,D,20131120,000000,29.6422,29.6993,29.364,29.4436,101948.29012792,0
+FMS.US,D,20131121,000000,29.3158,29.3256,29.2342,29.2981,74551.365141427,0
+FMS.US,D,20131122,000000,29.3354,29.5331,29.2804,29.2804,190387.27247854,0
+FMS.US,D,20131125,000000,31.4535,31.6423,31.2972,31.3876,1115276.5444132,0
+FMS.US,D,20131126,000000,31.7161,31.9255,31.6236,31.7977,208774.94139765,0
+FMS.US,D,20131127,000000,31.7613,31.7613,31.5617,31.5892,78469.715251782,0
+FMS.US,D,20131129,000000,31.5794,31.8891,31.5253,31.661,43288.972008173,0
+FMS.US,D,20131202,000000,31.661,32.0425,31.543,31.6335,303042.12631314,0
+FMS.US,D,20131203,000000,31.9884,32.0258,31.8528,31.898,161782.19801603,0
+FMS.US,D,20131204,000000,31.4889,31.6079,31.3975,31.4702,142753.84376872,0
+FMS.US,D,20131205,000000,32.0425,32.1615,31.9884,32.0071,195032.74958835,0
+FMS.US,D,20131206,000000,32.0612,32.1163,31.8331,31.8891,132306.60507584,0
+FMS.US,D,20131209,000000,31.8891,32.0514,31.8075,32.0514,94191.929813446,0
+FMS.US,D,20131210,000000,31.9884,31.9884,31.7613,31.7613,69085.200635027,0
+FMS.US,D,20131211,000000,31.8331,31.8793,31.5253,31.5253,80561.603696371,0
+FMS.US,D,20131212,000000,31.7426,31.8174,31.5155,31.6158,114220.97352573,0
+FMS.US,D,20131213,000000,31.4073,31.5056,31.2618,31.3975,88945.428848141,0
+FMS.US,D,20131216,000000,31.3975,31.3975,31.1802,31.3267,78940.568119962,0
+FMS.US,D,20131217,000000,31.3168,31.3168,31.1428,31.1428,54881.308605094,0
+FMS.US,D,20131218,000000,31.4535,31.6895,31.4073,31.5617,142663.33425411,0
+FMS.US,D,20131219,000000,31.7426,32.0514,31.6423,31.898,136067.32625624,0
+FMS.US,D,20131220,000000,31.8174,31.8793,31.6522,31.7426,89220.008274509,0
+FMS.US,D,20131223,000000,31.7702,31.9422,31.6895,31.8606,71647.941947795,0
+FMS.US,D,20131224,000000,31.7613,31.9884,31.6079,31.8606,42470.318533261,0
+FMS.US,D,20131226,000000,32.0612,32.0612,31.8606,32.0071,52141.616106445,0
+FMS.US,D,20131227,000000,32.3719,32.3788,32.0887,32.2254,81474.834529254,0
+FMS.US,D,20131230,000000,32.3434,32.426,32.1438,32.3621,54296.556123014,0
+FMS.US,D,20131231,000000,32.2254,32.3788,32.1969,32.3336,73080.839769101,0
+FMS.US,D,20140102,000000,31.5617,31.6236,31.2431,31.6236,211608.19429343,0
+FMS.US,D,20140103,000000,31.5892,31.7161,31.5155,31.5617,80948.048814963,0
+FMS.US,D,20140106,000000,31.6984,31.8528,31.6522,31.8252,83325.703255142,0
+FMS.US,D,20140107,000000,31.5794,31.7249,31.5528,31.6895,67386.876034899,0
+FMS.US,D,20140108,000000,31.8891,32.4516,31.8793,32.4516,341391.7195292,0
+FMS.US,D,20140109,000000,32.3238,32.488,32.2982,32.4162,113169.43601883,0
+FMS.US,D,20140110,000000,32.4978,32.6247,32.4064,32.5244,72227.609625683,0
+FMS.US,D,20140113,000000,31.9796,32.0887,31.8793,31.9059,134170.69429263,0
+FMS.US,D,20140114,000000,31.898,32.0986,31.898,32.0887,165261.22104419,0
+FMS.US,D,20140115,000000,32.0612,32.3788,32.017,32.2254,129203.85755788,0
+FMS.US,D,20140116,000000,33.0062,33.0426,32.5076,32.5617,478143.46042969,0
+FMS.US,D,20140117,000000,32.8518,32.8705,32.6158,32.661,457414.74766058,0
+FMS.US,D,20140121,000000,33.0593,33.0967,32.8793,32.9423,249822.53171799,0
+FMS.US,D,20140122,000000,33.3523,33.4241,33.0347,33.1517,226694.8083311,0
+FMS.US,D,20140123,000000,33.4152,33.5696,33.3248,33.4615,281211.02799521,0
+FMS.US,D,20140124,000000,33.5873,33.6326,33.134,33.134,813394.77041663,0
+FMS.US,D,20140127,000000,33.1065,33.1163,32.724,32.842,162356.78088972,0
+FMS.US,D,20140128,000000,33.016,33.2973,32.9885,33.1517,140913.14465122,0
+FMS.US,D,20140129,000000,32.724,32.7889,32.3877,32.5696,186462.82060316,0
+FMS.US,D,20140130,000000,32.5617,32.6345,32.3719,32.5155,160887.27247823,0
+FMS.US,D,20140131,000000,31.8429,32.2697,31.7702,32.0691,331619.74283302,0
+FMS.US,D,20140203,000000,32.3719,32.3965,32.017,32.0789,190224.5587444,0
+FMS.US,D,20140204,000000,31.8793,31.9353,31.6807,31.8075,139984.65940576,0
+FMS.US,D,20140205,000000,31.9157,31.9796,31.6895,31.7888,123258.7044966,0
+FMS.US,D,20140206,000000,31.8705,32.0425,31.7888,32.017,96864.502896762,0
+FMS.US,D,20140207,000000,31.8331,32.2893,31.7338,32.2618,136440.55088394,0
+FMS.US,D,20140210,000000,32.0612,32.2343,31.9973,32.1064,103399.49324432,0
+FMS.US,D,20140211,000000,32.2618,32.661,32.2431,32.5784,90142.391754938,0
+FMS.US,D,20140212,000000,33.0347,33.1881,32.9079,32.9324,230070.10135375,0
+FMS.US,D,20140213,000000,33.1163,33.2973,33.0593,33.2786,61932.91505856,0
+FMS.US,D,20140214,000000,33.2884,33.3051,33.1262,33.2333,52512.806812461,0
+FMS.US,D,20140218,000000,33.134,33.2432,33.0878,33.2068,143051.81329437,0
+FMS.US,D,20140219,000000,33.2697,33.4339,33.1517,33.1881,165553.08880481,0
+FMS.US,D,20140220,000000,33.079,33.252,33.0691,33.1517,75775.785990861,0
+FMS.US,D,20140221,000000,32.9079,32.9236,32.724,32.8066,108426.33066853,0
+FMS.US,D,20140224,000000,32.7712,33.1783,32.7427,32.9698,368049.31398618,0
+FMS.US,D,20140225,000000,31.2972,31.4535,31.0789,31.1526,491526.66506303,0
+FMS.US,D,20140226,000000,30.5518,30.6079,30.3984,30.5616,267283.74931332,0
+FMS.US,D,20140227,000000,30.2067,30.3434,30.1251,30.2539,114516.90912971,0
+FMS.US,D,20140228,000000,31.1625,31.4348,31.0622,31.2146,393269.9427785,0
+FMS.US,D,20140303,000000,30.8163,30.9265,30.598,30.6895,187047.57308524,0
+FMS.US,D,20140304,000000,30.6895,30.9265,30.6895,30.8262,126174.33122029,0
+FMS.US,D,20140305,000000,30.5262,30.543,30.307,30.3345,145749.81039865,0
+FMS.US,D,20140306,000000,30.8439,30.9363,30.5892,30.6079,122943.44663669,0
+FMS.US,D,20140307,000000,30.9786,31.0159,30.5351,30.6167,81627.378655014,0
+FMS.US,D,20140310,000000,30.7426,30.8163,30.543,30.6629,91898.683122854,0
+FMS.US,D,20140311,000000,30.5518,30.6993,30.4161,30.48,61776.303089446,0
+FMS.US,D,20140312,000000,30.3797,30.3896,30.0346,30.2617,57589.475317754,0
+FMS.US,D,20140313,000000,30.4987,30.4987,29.7543,29.8527,120684.7766146,0
+FMS.US,D,20140314,000000,30.5262,30.6629,30.3797,30.5164,180275.63086233,0
+FMS.US,D,20140317,000000,30.425,30.7426,30.4161,30.6895,202790.12686367,0
+FMS.US,D,20140318,000000,30.6993,31.0622,30.6993,31.0159,118990.51985783,0
+FMS.US,D,20140319,000000,30.952,31.0887,30.6236,30.7426,134774.76903064,0
+FMS.US,D,20140320,000000,30.7327,31.071,30.6895,30.9363,88595.594319731,0
+FMS.US,D,20140321,000000,30.8881,31.1802,30.8439,30.8783,398654.75041783,0
+FMS.US,D,20140324,000000,30.835,30.835,30.3709,30.4987,254384.61803905,0
+FMS.US,D,20140325,000000,31.7062,31.7161,31.2146,31.425,500517.61583533,0
+FMS.US,D,20140326,000000,31.6335,31.7426,31.4889,31.4889,232954.20229145,0
+FMS.US,D,20140327,000000,31.6423,31.661,31.5253,31.5617,142931.81191544,0
+FMS.US,D,20140328,000000,31.7977,31.8429,31.5617,31.6079,126097.04219657,0
+FMS.US,D,20140331,000000,31.7525,31.8705,31.6158,31.6708,436506.03282308,0
+FMS.US,D,20140401,000000,31.6158,31.6807,31.4348,31.5794,116243.70863331,0
+FMS.US,D,20140402,000000,31.6522,31.7249,31.5342,31.6236,408240.62328059,0
+FMS.US,D,20140403,000000,31.8705,32.6247,31.8606,32.5342,213940.08549588,0
+FMS.US,D,20140404,000000,32.0691,32.2067,31.6079,31.7888,148868.82929002,0
+FMS.US,D,20140407,000000,31.6335,31.7888,31.5794,31.6708,77359.19401625,0
+FMS.US,D,20140408,000000,31.7888,31.9422,31.7062,31.7525,105466.97462879,0
+FMS.US,D,20140409,000000,31.6335,31.8252,31.5794,31.8174,70588.268754182,0
+FMS.US,D,20140410,000000,31.7062,31.7702,31.3611,31.4348,121394.61527981,0
+FMS.US,D,20140411,000000,31.0887,31.0976,30.7809,30.835,75604.93657001,0
+FMS.US,D,20140414,000000,30.9363,31.0533,30.8262,30.9707,66774.665610182,0
+FMS.US,D,20140415,000000,30.7072,30.8517,30.2617,30.5262,244986.8829314,0
+FMS.US,D,20140416,000000,30.7259,31.0622,30.598,31.0159,193005.94663742,0
+FMS.US,D,20140417,000000,30.8783,30.9442,30.7711,30.8979,110094.14644351,0
+FMS.US,D,20140421,000000,30.8979,31.0435,30.8783,30.9707,78095.473663251,0
+FMS.US,D,20140422,000000,31.0435,31.1526,30.9707,31.0258,98359.43532921,0
+FMS.US,D,20140423,000000,31.2146,31.2618,31.1339,31.1988,74077.461390733,0
+FMS.US,D,20140424,000000,31.1153,31.2519,30.9166,31.1703,94244.811777043,0
+FMS.US,D,20140425,000000,31.1988,31.2795,31.0435,31.1703,60348.490072333,0
+FMS.US,D,20140428,000000,31.071,31.1625,30.8616,31.0622,91756.308605478,0
+FMS.US,D,20140429,000000,31.1428,31.3611,31.0622,31.2431,82973.834805056,0
+FMS.US,D,20140430,000000,31.3522,31.3709,31.0435,31.2146,71595.059984198,0
+FMS.US,D,20140501,000000,31.2342,31.2716,31.0061,31.1339,70579.116106637,0
+FMS.US,D,20140502,000000,30.8075,30.8881,30.7259,30.8075,95585.166162054,0
+FMS.US,D,20140505,000000,30.7888,31.1526,30.7514,31.1526,263575.91009651,0
+FMS.US,D,20140506,000000,30.4889,30.6895,30.2893,30.3168,335808.60452639,0
+FMS.US,D,20140507,000000,30.598,30.7888,30.4702,30.716,140042.62617355,0
+FMS.US,D,20140508,000000,30.5262,30.5715,30.307,30.3345,98741.812604448,0
+FMS.US,D,20140509,000000,30.5164,30.598,30.3896,30.4446,204958.28737114,0
+FMS.US,D,20140512,000000,30.6236,30.7711,30.5813,30.6895,78962.941258406,0
+FMS.US,D,20140513,000000,30.3424,30.3424,30.0749,30.1221,212589.56150249,0
+FMS.US,D,20140514,000000,30.1398,30.3148,30.0946,30.1585,107309.70766797,0
+FMS.US,D,20140515,000000,29.9107,29.9835,29.6265,29.9382,112515.53019974,0
+FMS.US,D,20140516,000000,30.2126,30.2322,29.9284,30.0749,95141.771236512,0
+FMS.US,D,20140519,000000,29.9481,29.9569,29.5419,29.6806,984320.46333071,0
+FMS.US,D,20140520,000000,29.6177,29.6708,28.7435,29.4702,652520.7184293,0
+FMS.US,D,20140521,000000,29.5891,29.773,29.5891,29.7268,146185.06963748,0
+FMS.US,D,20140522,000000,29.7986,29.9648,29.7455,29.8183,90979.350524941,0
+FMS.US,D,20140523,000000,29.7819,29.9195,29.7268,29.7455,133232.03943878,0
+FMS.US,D,20140527,000000,30.3325,30.425,30.1398,30.305,127785.19718831,0
+FMS.US,D,20140528,000000,30.3227,30.3424,30.2037,30.2794,79177.519995309,0
+FMS.US,D,20140529,000000,30.3424,30.4604,30.2952,30.3974,96778.061225498,0
+FMS.US,D,20140530,000000,30.362,30.4604,30.3424,30.3974,69717.750276512,0
+FMS.US,D,20140602,000000,30.1683,30.2037,30.0562,30.0847,70158.094319539,0
+FMS.US,D,20140603,000000,30.0946,30.1683,30.0307,30.0749,92218.008826112,0
+FMS.US,D,20140604,000000,29.9648,30.2509,29.9648,30.1044,125628.22325007,0
+FMS.US,D,20140605,000000,29.9107,30.0661,29.8379,30.0208,98542.488280122,0
+FMS.US,D,20140606,000000,29.6904,29.9382,29.6344,29.9009,94655.663955757,0
+FMS.US,D,20140609,000000,29.9933,30.0021,29.7632,29.8655,150794.95311795,0
+FMS.US,D,20140610,000000,29.5793,29.6344,29.4043,29.6177,153224.47256089,0
+FMS.US,D,20140611,000000,29.599,29.6265,29.5065,29.5518,53848.07639328,0
+FMS.US,D,20140612,000000,29.5065,29.6088,29.4603,29.479,71395.735659872,0
+FMS.US,D,20140613,000000,29.4977,29.5518,29.3954,29.5242,69028.250828077,0
+FMS.US,D,20140616,000000,29.7455,29.8468,29.6344,29.6904,109685.32818647,0
+FMS.US,D,20140617,000000,29.8281,29.9009,29.7366,29.7897,108486.331358,0
+FMS.US,D,20140618,000000,29.6088,29.6344,29.4131,29.5331,99184.190569152,0
+FMS.US,D,20140619,000000,29.6422,29.6422,29.4977,29.6088,88076.944292147,0
+FMS.US,D,20140620,000000,29.5164,29.5705,29.423,29.4977,166411.40375242,0
+FMS.US,D,20140623,000000,29.4505,29.4977,29.3679,29.4888,56704.719388346,0
+FMS.US,D,20140624,000000,29.6806,29.6904,29.4505,29.4603,80201.599559578,0
+FMS.US,D,20140625,000000,29.7819,29.8183,29.5606,29.6708,132298.46938913,0
+FMS.US,D,20140626,000000,30.4987,30.6,30.3974,30.5823,176315.5853576,0
+FMS.US,D,20140627,000000,30.9491,31.2234,30.9402,31.0956,166144.96001276,0
+FMS.US,D,20140630,000000,30.7849,30.8478,30.7023,30.775,151401.06177764,0
+FMS.US,D,20140701,000000,30.5911,30.6354,30.4702,30.5626,69790.971456877,0
+FMS.US,D,20140702,000000,30.893,30.9324,30.7288,30.8301,76287.317292576,0
+FMS.US,D,20140703,000000,31.013,31.0228,30.893,30.9324,74674.417402874,0
+FMS.US,D,20140707,000000,31.3168,31.3532,31.1693,31.2873,132470.33577082,0
+FMS.US,D,20140708,000000,31.2519,31.3355,31.0867,31.132,91048.503861952,0
+FMS.US,D,20140709,000000,31.1143,31.2057,30.9756,31.1979,109493.12258801,0
+FMS.US,D,20140710,000000,31.0405,31.0867,30.9491,31.0317,460415.7990947,0
+FMS.US,D,20140711,000000,31.013,31.2234,30.9668,31.2136,141658.57694577,0
+FMS.US,D,20140714,000000,31.1143,31.2333,31.013,31.0405,80545.332322957,0
+FMS.US,D,20140715,000000,31.2234,31.2716,31.0041,31.0592,67151.958081229,0
+FMS.US,D,20140716,000000,31.8587,31.8587,31.6276,31.7023,109514.47876562,0
+FMS.US,D,20140717,000000,31.6856,31.9412,31.5745,31.6276,251843.23290389,0
+FMS.US,D,20140718,000000,31.3355,31.3985,31.1979,31.307,88822.376586694,0
+FMS.US,D,20140721,000000,31.013,31.0228,30.9127,30.9491,75256.119002438,0
+FMS.US,D,20140722,000000,30.8016,30.9569,30.7288,30.8734,148455.94318963,0
+FMS.US,D,20140723,000000,30.9225,30.9402,30.8104,30.8734,70373.69001728,0
+FMS.US,D,20140724,000000,31.132,31.1792,31.0228,31.0769,59162.713734758,0
+FMS.US,D,20140725,000000,31.013,31.0228,30.8389,30.8832,36526.182432813,0
+FMS.US,D,20140728,000000,30.7927,30.8566,30.6,30.7357,53013.151544954,0
+FMS.US,D,20140729,000000,30.9402,31.013,30.775,30.775,68351.971870541,0
+FMS.US,D,20140730,000000,30.7652,31.3267,30.7101,31.1979,156926.21001267,0
+FMS.US,D,20140731,000000,32.1625,32.1625,31.7672,31.8036,232731.48786784,0
+FMS.US,D,20140801,000000,31.2716,31.4634,31.1979,31.3168,91237.658577894,0
+FMS.US,D,20140804,000000,31.1507,31.1792,30.8389,31.0769,66521.442361421,0
+FMS.US,D,20140805,000000,31.5646,31.895,31.5184,31.6856,105143.58108218,0
+FMS.US,D,20140806,000000,32.0415,32.3818,32.0248,32.2815,158900.131,0
+FMS.US,D,20140807,000000,31.9235,32.0789,31.7672,31.8036,86110.142030682,0
+FMS.US,D,20140808,000000,31.6659,31.7584,31.482,31.6659,107121.56991286,0
+FMS.US,D,20140811,000000,31.8764,31.9412,31.7672,31.8675,118482.03943863,0
+FMS.US,D,20140812,000000,31.6099,31.6463,31.482,31.602,57336.252068992,0
+FMS.US,D,20140813,000000,31.9039,31.9501,31.7289,31.7672,58282.025648704,0
+FMS.US,D,20140814,000000,31.6935,31.8498,31.6935,31.8498,61667.488279738,0
+FMS.US,D,20140815,000000,32.0504,32.1241,31.4368,31.6197,97071.962907795,0
+FMS.US,D,20140818,000000,32.1241,32.2362,31.9501,32.2067,107922.93505352,0
+FMS.US,D,20140819,000000,31.9776,32.0061,31.8498,31.9589,95027.871622611,0
+FMS.US,D,20140820,000000,31.6463,31.9039,31.6197,31.7672,55017.58135744,0
+FMS.US,D,20140821,000000,31.895,32.016,31.8223,31.9875,427112.36555878,0
+FMS.US,D,20140822,000000,32.0789,32.1064,31.7485,31.895,72830.667402854,0
+FMS.US,D,20140825,000000,31.8301,32.0789,31.7584,31.9875,58848.472835693,0
+FMS.US,D,20140826,000000,32.1536,32.2992,32.1163,32.2451,92952.254551437,0
+FMS.US,D,20140827,000000,32.1438,32.2716,32.0789,32.1625,83378.585218739,0
+FMS.US,D,20140828,000000,32.2362,32.3464,32.1625,32.2166,55899.286404333,0
+FMS.US,D,20140829,000000,32.3651,32.4103,32.2451,32.307,66948.565913549,0
+FMS.US,D,20140902,000000,32.4005,32.5293,32.3169,32.3365,56911.162438541,0
+FMS.US,D,20140903,000000,32.6483,32.6856,32.4929,32.5657,93267.512411341,0
+FMS.US,D,20140904,000000,32.2903,32.2903,31.9589,32.0887,73310.672918579,0
+FMS.US,D,20140905,000000,32.2362,32.307,32.1241,32.2992,66948.565913549,0
+FMS.US,D,20140908,000000,32.4555,32.6581,32.3818,32.4742,109261.25551686,0
+FMS.US,D,20140909,000000,32.6856,32.8882,32.6217,32.7594,105315.44746387,0
+FMS.US,D,20140910,000000,32.6758,32.7869,32.6679,32.7692,85940.309570669,0
+FMS.US,D,20140911,000000,32.5027,32.5843,32.4457,32.4929,95241.433398675,0
+FMS.US,D,20140912,000000,32.3651,32.3818,32.1979,32.3365,61165.109625568,0
+FMS.US,D,20140915,000000,32.484,32.6217,32.4555,32.5027,66993.312190438,0
+FMS.US,D,20140916,000000,32.1064,32.2716,31.9963,32.1163,166784.62838012,0
+FMS.US,D,20140917,000000,32.1241,32.3169,31.9501,32.0061,202145.37369212,0
+FMS.US,D,20140918,000000,31.9412,32.1704,31.8764,32.134,165692.41243967,0
+FMS.US,D,20140919,000000,32.1438,32.1802,32.016,32.016,198341.94015651,0
+FMS.US,D,20140922,000000,31.9963,32.0415,31.8036,31.9678,140553.14051443,0
+FMS.US,D,20140923,000000,31.8301,31.8498,31.6935,31.7485,101313.70656476,0
+FMS.US,D,20140924,000000,31.6561,31.9334,31.5273,31.84,70182.501379661,0
+FMS.US,D,20140925,000000,31.8862,31.9039,31.6276,31.6758,170302.29592014,0
+FMS.US,D,20140926,000000,31.6099,31.6374,31.4457,31.4909,79611.762273306,0
+FMS.US,D,20140929,000000,31.4457,31.6561,31.427,31.5086,77063.258412275,0
+FMS.US,D,20140930,000000,31.8134,32.0248,31.7938,31.8862,120913.59280324,0
+FMS.US,D,20141001,000000,32.1625,32.2362,31.9501,32.0061,196321.2389706,0
+FMS.US,D,20141002,000000,32.2539,32.2992,31.8301,32.1064,154273.97614612,0
+FMS.US,D,20141003,000000,31.8862,32.3818,31.7485,31.9678,215338.40664868,0
+FMS.US,D,20141006,000000,31.7938,31.8036,31.5548,31.7672,99125.206840525,0
+FMS.US,D,20141007,000000,31.7112,31.8675,31.6463,31.6463,104947.30764036,0
+FMS.US,D,20141008,000000,31.9039,32.2264,31.7387,32.2166,187762.49655463,0
+FMS.US,D,20141009,000000,31.9589,32.0691,31.482,31.5646,112034.50772317,0
+FMS.US,D,20141010,000000,31.4722,31.5184,31.2618,31.2873,106331.39134143,0
+FMS.US,D,20141013,000000,31.1507,31.4634,31.0405,31.0592,90826.806399181,0
+FMS.US,D,20141014,000000,30.7357,30.893,30.6088,30.6826,157474.35190456,0
+FMS.US,D,20141015,000000,30.5272,30.6826,30.2322,30.6088,144434.8800346,0
+FMS.US,D,20141016,000000,29.8468,30.4446,29.773,30.2873,184304.82970407,0
+FMS.US,D,20141017,000000,31.0769,31.8764,31.0592,31.5745,212863.12396802,0
+FMS.US,D,20141020,000000,31.4457,31.7112,31.3886,31.6935,94726.851214445,0
+FMS.US,D,20141021,000000,31.5833,31.6935,31.4171,31.6935,157328.92650467,0
+FMS.US,D,20141022,000000,31.7023,31.7672,31.5086,31.5086,107800.89975292,0
+FMS.US,D,20141023,000000,31.9334,32.3739,31.8498,32.3739,239787.16216466,0
+FMS.US,D,20141024,000000,32.8046,33.0268,32.7505,32.9236,342045.62534829,0
+FMS.US,D,20141027,000000,32.9236,33.1537,32.9157,32.9895,85288.437673254,0
+FMS.US,D,20141028,000000,33.2186,33.3012,33.1183,33.2923,167769.04647169,0
+FMS.US,D,20141029,000000,33.5863,33.7594,33.2471,33.3297,149379.3436309,0
+FMS.US,D,20141030,000000,33.0357,33.724,32.9983,33.6689,112388.41009494,0
+FMS.US,D,20141031,000000,33.6227,33.8155,33.4487,33.6404,133215.76806537,0
+FMS.US,D,20141103,000000,33.604,33.6316,33.31,33.5214,155769.9255394,0
+FMS.US,D,20141104,000000,33.3661,33.5863,33.2737,33.4585,90580.701876288,0
+FMS.US,D,20141105,000000,33.6876,33.7142,33.4487,33.5401,91052.571705306,0
+FMS.US,D,20141106,000000,33.2825,33.4388,33.1458,33.2825,89949.169195642,0
+FMS.US,D,20141107,000000,32.3651,32.6955,32.1625,32.6217,188802.84749231,0
+FMS.US,D,20141110,000000,33.256,33.4202,33.136,33.3474,141240.60604118,0
+FMS.US,D,20141111,000000,33.3376,33.4674,33.2923,33.43,96554.32984105,0
+FMS.US,D,20141112,000000,33.256,33.4015,33.2186,33.3012,54353.505929965,0
+FMS.US,D,20141113,000000,33.2638,33.5952,33.2471,33.4674,243791.95394628,0
+FMS.US,D,20141114,000000,33.2471,33.43,33.1635,33.2825,172568.0846681,0
+FMS.US,D,20141117,000000,33.1635,33.3838,33.1635,33.1724,100834.71800988,0
+FMS.US,D,20141118,000000,33.6139,33.7427,33.5214,33.6975,123433.6217608,0
+FMS.US,D,20141119,000000,33.5313,33.5775,33.3297,33.3838,185291.28171732,0
+FMS.US,D,20141120,000000,33.4939,33.6876,33.3749,33.5775,118880.68808728,0
+FMS.US,D,20141121,000000,33.5028,33.5401,33.2186,33.2274,143343.681055,0
+FMS.US,D,20141124,000000,33.4585,33.6404,33.4585,33.5952,135447.99710566,0
+FMS.US,D,20141125,000000,33.7594,34.0092,33.7515,33.9718,95117.36417639,0
+FMS.US,D,20141126,000000,34.137,34.1832,34.0446,34.1636,70217.078048166,0
+FMS.US,D,20141128,000000,33.8804,33.9718,33.8155,33.9079,94245.828737882,0
+FMS.US,D,20141201,000000,34.4035,34.4409,34.1832,34.2117,118274.5794276,0
+FMS.US,D,20141202,000000,33.9453,34.0092,33.6689,33.6975,106580.54674684,0
+FMS.US,D,20141203,000000,33.7053,33.7791,33.6316,33.6404,95912.627552019,0
+FMS.US,D,20141204,000000,33.8627,33.9167,33.6227,33.6689,116578.28874915,0
+FMS.US,D,20141205,000000,33.4585,33.6316,33.2923,33.4851,140669.07405,0
+FMS.US,D,20141208,000000,33.7692,34.017,33.7338,33.8155,138499.8965817,0
+FMS.US,D,20141209,000000,33.9541,34.0269,33.7427,33.8882,172398.25220808,0
+FMS.US,D,20141210,000000,33.8253,33.9816,33.7791,33.7978,141958.58039309,0
+FMS.US,D,20141211,000000,34.2934,34.376,34.1832,34.2383,146349.81729331,0
+FMS.US,D,20141212,000000,34.1468,34.2383,33.6227,33.6601,123125.48262676,0
+FMS.US,D,20141215,000000,34.0269,34.0357,33.2471,33.4388,263428.45077494,0
+FMS.US,D,20141216,000000,33.6876,34.312,33.6404,34.0741,189400.82046529,0
+FMS.US,D,20141217,000000,33.7515,33.9541,33.5126,33.6876,140136.18657068,0
+FMS.US,D,20141218,000000,33.4851,33.9167,33.43,33.8882,214030.5950105,0
+FMS.US,D,20141219,000000,33.8981,34.2117,33.8804,33.9915,213971.61128188,0
+FMS.US,D,20141222,000000,34.4409,34.6611,34.431,34.5775,219693.03295871,0
+FMS.US,D,20141223,000000,34.4782,34.4782,34.1105,34.2294,95465.164783123,0
+FMS.US,D,20141224,000000,34.2757,34.5038,34.2757,34.3661,23351.454771341,0
+FMS.US,D,20141226,000000,34.1636,34.4684,34.1636,34.2294,58939.999311149,0
+FMS.US,D,20141229,000000,34.4782,34.5333,34.2383,34.312,107573.10052511,0
+FMS.US,D,20141230,000000,34.5333,34.5333,34.2117,34.4123,49295.142719763,0
+FMS.US,D,20141231,000000,34.3022,34.4782,34.1203,34.1282,70504.877965434,0
+FMS.US,D,20150102,000000,33.6139,33.7142,33.4202,33.5863,133009.32501517,0
+FMS.US,D,20150105,000000,33.9816,34.0357,33.3936,33.5028,118339.66492125,0
+FMS.US,D,20150106,000000,33.724,33.8981,33.2737,33.31,178244.76006804,0
+FMS.US,D,20150107,000000,33.0268,33.1911,32.8144,33.0426,269081.73607561,0
+FMS.US,D,20150108,000000,33.7515,34.3209,33.7338,34.1636,193964.94070803,0
+FMS.US,D,20150109,000000,34.2934,34.3209,33.7053,33.8528,88121.690569037,0
+FMS.US,D,20150112,000000,33.9816,34.0918,33.7515,33.9915,114474.1967745,0
+FMS.US,D,20150113,000000,33.7692,34.0918,33.6601,33.8253,81834.838666048,0
+FMS.US,D,20150114,000000,34.1832,34.4123,34.137,34.312,141707.39106601,0
+FMS.US,D,20150115,000000,33.9915,34.1468,33.9079,33.9541,97030.267513421,0
+FMS.US,D,20150116,000000,33.9915,34.5874,33.8253,34.5431,145005.39506494,0
+FMS.US,D,20150120,000000,35.0564,35.0938,34.7713,34.8735,105489.34776723,0
+FMS.US,D,20150121,000000,34.3946,34.3946,33.9354,34.137,264937.62065913,0
+FMS.US,D,20150122,000000,33.256,33.4585,33.0426,33.3474,311696.46304792,0
+FMS.US,D,20150123,000000,33.6689,34.1105,33.6601,33.9453,107920.90113185,0
+FMS.US,D,20150126,000000,34.0446,34.4123,33.9816,34.3504,69831.649890413,0
+FMS.US,D,20150127,000000,34.4035,34.4409,34.1931,34.3209,138503.96442505,0
+FMS.US,D,20150128,000000,34.5333,34.6887,34.3209,34.3209,157871.98359238,0
+FMS.US,D,20150129,000000,34.3307,34.4035,34.0918,34.3573,183407.8702446,0
+FMS.US,D,20150130,000000,34.0741,34.2934,33.9256,34.0829,183510.58328928,0
+FMS.US,D,20150202,000000,33.8882,34.2029,33.7978,34.1734,107283.26668617,0
+FMS.US,D,20150203,000000,34.0269,34.3209,34.0269,34.2383,148527.13044832,0
+FMS.US,D,20150204,000000,33.962,34.0829,33.8882,33.9256,112434.17333267,0
+FMS.US,D,20150205,000000,34.1734,34.3504,34.1105,34.312,102442.53309539,0
+FMS.US,D,20150206,000000,33.4202,33.5677,33.3012,33.3474,219773.37286495,0
+FMS.US,D,20150209,000000,33.43,33.5952,33.3563,33.3936,93165.816327501,0
+FMS.US,D,20150210,000000,33.3012,33.6975,33.3012,33.6778,90535.955599398,0
+FMS.US,D,20150211,000000,33.4487,33.549,33.3376,33.4762,140781.95670307,0
+FMS.US,D,20150212,000000,33.7515,34.0918,33.7515,34.0741,85066.740210483,0
+FMS.US,D,20150213,000000,33.4585,33.5588,33.1999,33.4762,224424.95173979,0
+FMS.US,D,20150217,000000,33.3474,33.9354,33.3199,33.7978,99667.246967392,0
+FMS.US,D,20150218,000000,33.724,33.7791,33.3838,33.7791,243467.54343883,0
+FMS.US,D,20150219,000000,33.7142,33.8332,33.5863,33.6689,80274.820739942,0
+FMS.US,D,20150220,000000,33.3376,33.8332,33.2274,33.7142,129626.91326666,0
+FMS.US,D,20150223,000000,33.8528,33.9915,33.7791,33.8981,93736.331357843,0
+FMS.US,D,20150224,000000,33.962,34.1636,33.7594,34.0918,212721.76641148,0
+FMS.US,D,20150225,000000,35.0564,36.553,35.0466,36.085,391438.39630854,0
+FMS.US,D,20150226,000000,36.4449,36.8392,36.3888,36.6818,534528.85411478,0
+FMS.US,D,20150227,000000,37.2069,37.7202,37.1794,37.4538,232084.70077462,0
+FMS.US,D,20150302,000000,37.7399,37.9326,37.7124,37.794,129500.81012269,0
+FMS.US,D,20150303,000000,38.0428,38.2266,37.6111,37.7035,209596.64575508,0
+FMS.US,D,20150304,000000,37.4823,37.5737,37.1332,37.4538,174882.68753629,0
+FMS.US,D,20150305,000000,37.7674,37.85,37.5826,37.6465,124277.69925667,0
+FMS.US,D,20150306,000000,37.262,37.3249,37.1145,37.1696,69649.613900339,0
+FMS.US,D,20150309,000000,37.5462,37.5462,37.2984,37.4724,80856.522339507,0
+FMS.US,D,20150310,000000,36.7477,37.1794,36.7281,37.0231,127976.38582593,0
+FMS.US,D,20150311,000000,37.1234,37.2335,36.8107,37.0142,78461.579565075,0
+FMS.US,D,20150312,000000,37.2246,37.4538,37.1145,37.4538,101969.64630553,0
+FMS.US,D,20150313,000000,36.9031,37.5826,36.8933,37.5826,159754.37810426,0
+FMS.US,D,20150316,000000,38.5384,39.3752,38.5118,38.6859,356402.06150399,0
+FMS.US,D,20150317,000000,38.1529,38.2817,37.794,38.1716,201326.72021721,0
+FMS.US,D,20150318,000000,38.0054,38.3466,37.5737,38.2266,199585.68326187,0
+FMS.US,D,20150319,000000,37.381,37.8589,37.3633,37.7301,144191.82639422,0
+FMS.US,D,20150320,000000,38.5659,38.6485,38.3092,38.4204,319946.04936902,0
+FMS.US,D,20150323,000000,38.263,38.557,38.0988,38.4843,99465.888721389,0
+FMS.US,D,20150324,000000,38.5954,38.8688,38.503,38.8147,115353.86789971,0
+FMS.US,D,20150325,000000,39.0261,39.0261,38.2453,38.3092,127434.34569907,0
+FMS.US,D,20150326,000000,37.8323,37.9965,37.5826,37.8323,128304.86417674,0
+FMS.US,D,20150327,000000,38.3004,38.383,38.1814,38.2266,88039.316741126,0
+FMS.US,D,20150330,000000,38.3466,38.6583,38.3269,38.5118,77374.448428826,0
+FMS.US,D,20150331,000000,38.2178,38.4843,38.09,38.09,433077.85783683,0
+FMS.US,D,20150401,000000,38.557,38.5659,38.1529,38.2266,96309.242278995,0
+FMS.US,D,20150402,000000,38.8786,39.0979,38.6396,38.676,207310.51779036,0
+FMS.US,D,20150406,000000,38.8058,39.265,38.8058,38.9435,161387.61721073,0
+FMS.US,D,20150407,000000,39.0546,39.4135,39.0064,39.1077,260222.99021231,0
+FMS.US,D,20150408,000000,39.0163,39.0163,38.5856,38.6033,114483.34942204,0
+FMS.US,D,20150409,000000,39.0821,39.2267,38.8147,38.9622,139554.48497112,0
+FMS.US,D,20150410,000000,39.5128,40.0281,39.4578,39.8717,281530.35369846,0
+FMS.US,D,20150413,000000,39.4391,39.7252,39.385,39.4204,79443.96373497,0
+FMS.US,D,20150414,000000,39.8904,39.9996,39.7695,39.7793,144301.65816477,0
+FMS.US,D,20150415,000000,39.8806,39.9366,39.3938,39.6505,134510.35921265,0
+FMS.US,D,20150416,000000,39.6053,39.8088,39.4843,39.623,123610.57294668,0
+FMS.US,D,20150417,000000,38.797,38.916,38.3909,38.6033,282835.11445413,0
+FMS.US,D,20150420,000000,39.4204,39.4489,39.0546,39.1726,99404.871071085,0
+FMS.US,D,20150421,000000,39.5128,39.7695,39.4204,39.6505,78612.089769158,0
+FMS.US,D,20150422,000000,39.2463,39.2935,38.9435,39.1923,112308.0701887,0
+FMS.US,D,20150423,000000,38.9248,39.1824,38.6219,39.1274,165630.37782853,0
+FMS.US,D,20150424,000000,39.3466,39.8334,39.2011,39.679,135282.232489,0
+FMS.US,D,20150427,000000,40.2759,40.3683,40.0645,40.1382,174990.48538516,0
+FMS.US,D,20150428,000000,39.1923,39.265,38.7871,39.1824,316788.38596579,0
+FMS.US,D,20150429,000000,39.2749,39.3653,38.4469,38.6583,262375.8963072,0
+FMS.US,D,20150430,000000,38.8688,39.2011,38.4843,38.5659,165305.96732108,0
+FMS.US,D,20150501,000000,38.8973,38.8973,38.4656,38.6583,72585.5798408,0
+FMS.US,D,20150504,000000,39.1451,39.5315,39.0821,39.4037,175098.28323404,0
+FMS.US,D,20150505,000000,38.8235,38.8688,38.1716,38.2719,202849.11059229,0
+FMS.US,D,20150506,000000,38.7144,38.7871,38.3466,38.5482,106645.63224049,0
+FMS.US,D,20150507,000000,38.503,38.8688,38.4567,38.7685,83469.094733357,0
+FMS.US,D,20150508,000000,39.1549,39.559,39.1549,39.3378,72260.152372512,0
+FMS.US,D,20150511,000000,39.0448,39.3378,38.8973,39.1726,62356.987728173,0
+FMS.US,D,20150512,000000,38.9248,39.089,38.7685,38.8511,59926.451324397,0
+FMS.US,D,20150513,000000,39.2365,39.4391,38.9346,38.9789,202413.85135346,0
+FMS.US,D,20150514,000000,39.2365,39.7252,39.1372,39.7154,123733.62520813,0
+FMS.US,D,20150515,000000,39.7921,39.9209,39.681,39.8649,125521.44236204,0
+FMS.US,D,20150518,000000,40.0419,40.4775,39.9111,40.3565,77645.976972678,0
+FMS.US,D,20150519,000000,40.3015,40.5679,40.1805,40.4204,84812.500000883,0
+FMS.US,D,20150520,000000,40.0605,40.3015,39.9494,40.1982,106225.62741423,0
+FMS.US,D,20150521,000000,40.3015,40.4775,40.2926,40.4204,66242.795091699,0
+FMS.US,D,20150522,000000,40.1245,40.1618,39.9406,39.9937,89259.669747206,0
+FMS.US,D,20150526,000000,39.3653,39.4135,38.9219,39.0959,179150.87217506,0
+FMS.US,D,20150527,000000,38.8009,39.3555,38.8009,39.2355,144479.62631149,0
+FMS.US,D,20150528,000000,39.9937,40.1982,39.8462,40.1048,183642.78819827,0
+FMS.US,D,20150529,000000,39.9494,40.0133,39.4204,39.5866,146750.49986364,0
+FMS.US,D,20150601,000000,39.3752,39.5689,38.9592,39.5138,92803.77826903,0
+FMS.US,D,20150602,000000,39.4853,39.8108,39.3555,39.6987,94914.988969549,0
+FMS.US,D,20150603,000000,40.3467,40.9386,40.3467,40.7439,187058.75965446,0
+FMS.US,D,20150604,000000,40.6338,41.0321,40.2926,40.4106,122868.19153465,0
+FMS.US,D,20150605,000000,39.5866,39.7724,39.3938,39.6898,183816.68850164,0
+FMS.US,D,20150608,000000,39.4204,39.6898,39.2739,39.6249,75753.412852416,0
+FMS.US,D,20150609,000000,39.0517,39.2926,38.8845,39.1431,264040.66119966,0
+FMS.US,D,20150610,000000,39.4302,39.7724,39.1991,39.6987,210091.90568338,0
+FMS.US,D,20150611,000000,39.7823,39.8934,39.3653,39.5964,96369.242968461,0
+FMS.US,D,20150612,000000,38.912,39.2355,38.7547,39.0517,158529.95725482,0
+FMS.US,D,20150615,000000,38.4774,38.9956,38.4774,38.9691,199052.79578255,0
+FMS.US,D,20150616,000000,38.6996,39.1903,38.6898,39.0792,90449.513928134,0
+FMS.US,D,20150617,000000,38.857,39.1156,38.7458,39.0418,169982.97021688,0
+FMS.US,D,20150618,000000,39.2454,40.208,39.2355,39.8747,135726.64437538,0
+FMS.US,D,20150619,000000,39.1805,39.4204,38.9858,39.3752,258487.03806116,0
+FMS.US,D,20150622,000000,39.976,40.2926,39.8934,39.8934,249086.25207099,0
+FMS.US,D,20150623,000000,39.9209,40.0605,39.8934,39.9593,131512.35866105,0
+FMS.US,D,20150624,000000,39.8934,40.1805,39.7921,40.0517,819772.13183424,0
+FMS.US,D,20150625,000000,40.0133,40.2828,39.7921,40.153,116709.4766973,0
+FMS.US,D,20150626,000000,39.8275,40.1245,39.5236,39.8019,110334.14920137,0
+FMS.US,D,20150629,000000,39.1352,39.3555,38.6711,38.7281,208454.59873356,0
+FMS.US,D,20150630,000000,38.857,38.8747,38.2276,38.4872,244678.74379736,0
+FMS.US,D,20150701,000000,38.2827,38.4302,38.1077,38.3289,318787.73097409,0
+FMS.US,D,20150702,000000,38.3112,38.3928,38.1342,38.2729,77697.841975437,0
+FMS.US,D,20150706,000000,37.4498,37.8481,37.4134,37.5885,343750.05171345,0
+FMS.US,D,20150707,000000,37.3761,37.7369,36.8392,37.6435,179275.95835818,0
+FMS.US,D,20150708,000000,37.5609,37.7006,37.3584,37.4774,63432.9322952,0
+FMS.US,D,20150709,000000,38.1627,38.3928,37.97,38.0142,111737.55515836,0
+FMS.US,D,20150710,000000,39.4037,39.7262,39.3289,39.6062,298038.67898821,0
+FMS.US,D,20150713,000000,39.4951,39.6525,39.3938,39.5423,109361.93463986,0
+FMS.US,D,20150714,000000,39.8275,40.0773,39.681,39.976,104093.06053611,0
+FMS.US,D,20150715,000000,40.2631,40.2729,39.8747,39.9593,105796.46994043,0
+FMS.US,D,20150716,000000,40.3093,40.5414,40.2631,40.4391,185868.91547353,0
+FMS.US,D,20150717,000000,40.5217,40.5679,40.2926,40.4204,184032.28419938,0
+FMS.US,D,20150720,000000,40.9849,40.9849,40.7725,40.8,100714.71663094,0
+FMS.US,D,20150721,000000,40.679,40.7085,40.5129,40.5601,107307.67374629,0
+FMS.US,D,20150722,000000,40.5778,40.7272,40.4293,40.7272,151398.01089512,0
+FMS.US,D,20150723,000000,40.679,40.6987,40.4106,40.4391,78453.443878368,0
+FMS.US,D,20150724,000000,40.5601,40.679,39.9848,40.0517,61596.30102105,0
+FMS.US,D,20150727,000000,40.1048,40.1048,39.6898,39.9111,256651.42374785,0
+FMS.US,D,20150728,000000,39.8108,40.1982,39.7075,40.1441,68080.443326688,0
+FMS.US,D,20150729,000000,40.0605,40.1146,39.7537,39.9406,97905.870795283,0
+FMS.US,D,20150730,000000,37.3948,38.0988,36.7762,37.9788,461863.95132858,0
+FMS.US,D,20150731,000000,38.1431,38.2276,37.792,37.8481,105470.0255113,0
+FMS.US,D,20150803,000000,38.9858,39.0418,38.5974,38.8196,103184.91450742,0
+FMS.US,D,20150804,000000,38.9396,39.0517,38.6898,38.8009,75213.406647226,0
+FMS.US,D,20150805,000000,38.4125,38.68,38.3112,38.6436,124165.83356445,0
+FMS.US,D,20150806,000000,38.7547,38.7724,38.4587,38.7281,481560.44884671,0
+FMS.US,D,20150807,000000,37.9788,38.4774,37.8756,38.4587,97257.049780384,0
+FMS.US,D,20150810,000000,38.3112,38.6623,38.2827,38.6524,1189996.7250538,0
+FMS.US,D,20150811,000000,38.2453,38.2453,37.8107,37.97,687956.71884335,0
+FMS.US,D,20150812,000000,37.7655,38.0605,37.617,37.9788,149021.37341578,0
+FMS.US,D,20150813,000000,37.6534,37.7822,37.5157,37.7369,116817.27454617,0
+FMS.US,D,20150814,000000,37.9956,38.2188,37.8569,38.0801,84614.192637395,0
+FMS.US,D,20150817,000000,37.3289,37.7566,37.2561,37.7566,139727.36831364,0
+FMS.US,D,20150818,000000,37.9218,37.9602,37.7655,37.8018,113574.18643251,0
+FMS.US,D,20150819,000000,37.6819,38.0044,37.4774,37.8569,75967.991589318,0
+FMS.US,D,20150820,000000,37.2463,37.32,36.5442,36.5511,260001.29274954,0
+FMS.US,D,20150821,000000,36.2099,36.3859,35.1833,35.1833,191596.4389154,0
+FMS.US,D,20150824,000000,34.4969,35.7369,34.137,34.9522,414508.15292765,0
+FMS.US,D,20150825,000000,35.6641,35.728,34.8784,34.9974,231149.09680329,0
+FMS.US,D,20150826,000000,34.9777,35.3219,34.6287,35.3219,168796.17691847,0
+FMS.US,D,20150827,000000,35.4684,35.9237,35.3317,35.8018,100499.1209332,0
+FMS.US,D,20150828,000000,35.4871,35.5166,35.1547,35.3042,136699.87589773,0
+FMS.US,D,20150831,000000,35.2373,35.4684,35.1449,35.2757,109683.29426479,0
+FMS.US,D,20150901,000000,34.8588,34.9876,34.6365,34.7201,158962.16561114,0
+FMS.US,D,20150902,000000,34.7201,34.8873,34.5264,34.8784,78562.258688077,0
+FMS.US,D,20150903,000000,35.8018,35.8677,35.3485,35.434,127947.91092246,0
+FMS.US,D,20150904,000000,35.0908,35.2285,34.8961,35.0997,99418.091561984,0
+FMS.US,D,20150908,000000,36.6091,36.7094,36.3583,36.5697,238173.24531412,0
+FMS.US,D,20150909,000000,36.8392,36.8392,35.9611,35.9975,81047.710977126,0
+FMS.US,D,20150910,000000,36.2934,36.8107,36.2846,36.6641,157214.00992993,0
+FMS.US,D,20150911,000000,36.6641,36.968,36.5796,36.9129,101041.16106007,0
+FMS.US,D,20150914,000000,36.9041,37.2099,36.792,36.9414,74996.793988646,0
+FMS.US,D,20150915,000000,37.0427,37.3023,37.0162,37.2364,97689.258136704,0
+FMS.US,D,20150916,000000,37.5796,37.6622,37.4587,37.5609,117140.66809278,0
+FMS.US,D,20150917,000000,37.6907,38.2001,37.617,37.97,111770.09790519,0
+FMS.US,D,20150918,000000,37.0329,37.2463,36.7762,36.8293,162852.04081802,0
+FMS.US,D,20150921,000000,37.8481,37.8481,37.3289,37.4872,88179.657336826,0
+FMS.US,D,20150922,000000,36.6641,36.6907,36.3396,36.5166,97473.662438963,0
+FMS.US,D,20150923,000000,36.792,36.9877,36.5353,36.8195,49733.452841114,0
+FMS.US,D,20150924,000000,36.497,36.5796,36.1538,36.4232,87629.481523251,0
+FMS.US,D,20150925,000000,37.0899,37.3112,36.6553,36.6809,213535.3350822,0
+FMS.US,D,20150928,000000,37.0703,37.0703,36.2934,36.377,250469.31881121,0
+FMS.US,D,20150929,000000,35.5628,35.8854,35.2659,35.6926,183167.86748674,0
+FMS.US,D,20150930,000000,36.2187,36.3583,35.8018,36.0997,97365.864590093,0
+FMS.US,D,20151001,000000,35.9788,36.0899,35.7192,36.0899,91746.138997094,0
+FMS.US,D,20151002,000000,35.904,36.497,35.6356,36.497,127406.88775643,0
+FMS.US,D,20151005,000000,37.1725,37.1725,36.8942,37.1263,100302.84749139,0
+FMS.US,D,20151006,000000,37.2463,37.3485,36.9778,37.1538,262810.1385852,0
+FMS.US,D,20151007,000000,37.2001,37.3948,37.0899,37.3662,97689.258136704,0
+FMS.US,D,20151008,000000,37.7566,38.2375,37.6622,38.2001,228121.60438737,0
+FMS.US,D,20151009,000000,38.3751,38.5059,38.1903,38.3751,137455.47780066,0
+FMS.US,D,20151012,000000,38.1529,38.4872,38.1529,38.3024,99550.296470976,0
+FMS.US,D,20151013,000000,37.8667,38.0329,37.7271,37.7733,106011.04867733,0
+FMS.US,D,20151014,000000,37.792,37.9602,37.4872,37.6721,83317.567568435,0
+FMS.US,D,20151015,000000,38.4125,38.8393,38.4027,38.7724,122328.18532946,0
+FMS.US,D,20151016,000000,38.7822,39.1254,38.7458,39.1254,184787.88610231,0
+FMS.US,D,20151019,000000,39.3938,39.4578,39.1991,39.385,61534.266409907,0
+FMS.US,D,20151020,000000,39.4037,39.4037,39.0703,39.1529,59932.553089427,0
+FMS.US,D,20151021,000000,39.4578,39.5866,39.0054,39.1529,88504.067844275,0
+FMS.US,D,20151022,000000,38.9956,39.1903,38.7635,39.0959,144912.85162865,0
+FMS.US,D,20151023,000000,39.6525,40.0419,39.6249,39.9111,108388.70311751,0
+FMS.US,D,20151026,000000,39.9111,40.1245,39.8934,40.0517,101796.762963,0
+FMS.US,D,20151027,000000,39.9937,40.1048,39.6898,39.7724,105685.62120904,0
+FMS.US,D,20151028,000000,40.2729,40.7823,39.9937,40.4204,172360.62465706,0
+FMS.US,D,20151029,000000,41.448,41.6053,41.0409,41.3457,148588.14809862,0
+FMS.US,D,20151030,000000,41.4755,41.9102,41.4382,41.5768,87207.442775315,0
+FMS.US,D,20151102,000000,42.3369,42.4284,42.216,42.3084,104077.80612353,0
+FMS.US,D,20151103,000000,41.8266,41.8453,41.4097,41.5493,113467.40554448,0
+FMS.US,D,20151104,000000,40.6889,40.7626,39.976,40.2926,358261.06591658,0
+FMS.US,D,20151105,000000,40.7174,41.0665,40.2729,40.8934,278479.47118326,0
+FMS.US,D,20151106,000000,40.9937,41.0665,40.6436,40.9937,120814.94760192,0
+FMS.US,D,20151109,000000,40.0694,40.0959,39.6062,39.6987,194888.3411493,0
+FMS.US,D,20151110,000000,39.6249,39.7449,39.5325,39.6898,212776.68229676,0
+FMS.US,D,20151111,000000,40.5217,40.7439,40.4106,40.5679,177762.72063064,0
+FMS.US,D,20151112,000000,40.0517,40.1805,39.8206,39.8363,83533.163266176,0
+FMS.US,D,20151113,000000,39.1057,39.6161,39.1057,39.4578,219800.83080758,0
+FMS.US,D,20151116,000000,39.0959,39.3368,38.9858,39.3368,125138.04812596,0
+FMS.US,D,20151117,000000,39.5236,39.7626,39.4578,39.5866,273077.37520968,0
+FMS.US,D,20151118,000000,39.3093,39.4764,39.0418,39.4489,249951.68574447,0
+FMS.US,D,20151119,000000,39.3289,39.3938,39.0418,39.2542,138968.7155282,0
+FMS.US,D,20151120,000000,39.2926,39.4764,38.9858,39.0133,138104.29881556,0
+FMS.US,D,20151123,000000,38.8658,38.9858,38.5413,38.7822,179925.79633392,0
+FMS.US,D,20151124,000000,37.8304,37.8933,37.4036,37.7094,528862.34832321,0
+FMS.US,D,20151125,000000,37.8933,38.2276,37.8205,38.0988,419178.03709758,0
+FMS.US,D,20151127,000000,38.4774,38.7724,38.4223,38.6711,79642.271098458,0
+FMS.US,D,20151130,000000,38.2542,38.385,38.0801,38.1244,135726.64437538,0
+FMS.US,D,20151201,000000,38.4499,38.5138,38.2827,38.4774,85658.611418432,0
+FMS.US,D,20151202,000000,38.3928,38.4872,38.0142,38.1431,91619.018892294,0
+FMS.US,D,20151203,000000,38.0801,38.4302,37.8304,37.9857,147516.27137495,0
+FMS.US,D,20151204,000000,37.9031,38.3663,37.8756,38.3024,86344.043023514,0
+FMS.US,D,20151207,000000,38.56,39.1991,38.3574,39.0133,303333.99407376,0
+FMS.US,D,20151208,000000,38.6996,38.8481,38.4872,38.5236,165396.4768357,0
+FMS.US,D,20151209,000000,38.3663,38.5974,38.1431,38.264,110764.32363601,0
+FMS.US,D,20151210,000000,38.736,38.8658,38.5413,38.5511,110116.51958195,0
+FMS.US,D,20151211,000000,38.4587,38.5974,38.0516,38.1726,195918.5224786,0
+FMS.US,D,20151214,000000,37.8933,38.2276,37.617,37.9218,94149.217458234,0
+FMS.US,D,20151215,000000,38.1165,38.6072,38.1077,38.3663,80075.496415616,0
+FMS.US,D,20151216,000000,38.736,38.9032,38.3387,38.7281,102226.93739764,0
+FMS.US,D,20151217,000000,39.264,39.4037,39.0703,39.2827,299876.3272232,0
+FMS.US,D,20151218,000000,38.7095,38.8196,38.3201,38.3663,194622.91437048,0
+FMS.US,D,20151221,000000,38.68,38.7547,37.9602,38.2188,130866.58852867,0
+FMS.US,D,20151222,000000,38.1342,38.2542,37.912,38.1824,92643.098456563,0
+FMS.US,D,20151223,000000,38.3574,39.1352,38.3574,39.0871,117465.07860023,0
+FMS.US,D,20151224,000000,39.0418,39.3289,39.0133,39.1903,37027.544126144,0
+FMS.US,D,20151228,000000,39.2168,39.3191,39.0792,39.2926,66688.223938918,0
+FMS.US,D,20151229,000000,39.4489,39.7724,39.4489,39.7075,76785.628103392,0
+FMS.US,D,20151230,000000,39.5138,39.5138,39.0792,39.1057,35052.606177971,0
+FMS.US,D,20151231,000000,39.033,39.033,38.7095,38.7193,31402.733728954,0
+FMS.US,D,20160104,000000,37.7094,38.2001,37.2836,38.2001,250516.09900978,0
+FMS.US,D,20160105,000000,38.8196,39.4391,38.7468,39.3014,197485.65913057,0
+FMS.US,D,20160106,000000,39.1903,39.681,39.0792,39.5236,152701.75468995,0
+FMS.US,D,20160107,000000,38.857,39.4853,38.857,38.9494,177520.6839511,0
+FMS.US,D,20160108,000000,39.2168,39.2454,38.8098,38.857,116775.5791518,0
+FMS.US,D,20160111,000000,38.6711,38.7193,38.0605,38.3289,159702.5131015,0
+FMS.US,D,20160112,000000,38.6436,38.8845,38.4685,38.8393,118932.55309004,0
+FMS.US,D,20160113,000000,38.5236,38.5974,37.3948,37.497,148647.13182725,0
+FMS.US,D,20160114,000000,37.2659,37.8933,37.0604,37.6081,183751.60300798,0
+FMS.US,D,20160115,000000,36.3396,36.6641,36.0702,36.4045,153688.2067032,0
+FMS.US,D,20160119,000000,37.0988,37.1725,36.6809,36.9965,240009.87658827,0
+FMS.US,D,20160120,000000,36.3308,36.7566,35.8205,36.5511,273547.21111702,0
+FMS.US,D,20160121,000000,37.0162,37.497,36.5353,37.1912,293301.67540294,0
+FMS.US,D,20160122,000000,37.7271,38.2089,37.7271,38.0801,241420.40127113,0
+FMS.US,D,20160125,000000,38.9858,39.1529,38.7557,38.8294,262411.48993654,0
+FMS.US,D,20160126,000000,38.6436,39.2926,38.6436,39.209,357278.68174669,0
+FMS.US,D,20160127,000000,40.5502,41.0861,40.3093,40.5316,1044590.6474185,0
+FMS.US,D,20160128,000000,40.4204,40.624,39.8934,40.1707,878071.4458172,0
+FMS.US,D,20160129,000000,40.2533,41.2071,40.2179,41.1697,619275.25166116,0
+FMS.US,D,20160201,000000,41.3359,42.0852,41.273,42.0026,625779.73318357,0
+FMS.US,D,20160202,000000,41.7715,41.7715,41.2445,41.5316,835859.43533689,0
+FMS.US,D,20160203,000000,41.4185,41.9003,40.7862,41.8649,919328.53007025,0
+FMS.US,D,20160204,000000,40.0871,40.5316,39.8363,40.3093,819801.62369855,0
+FMS.US,D,20160205,000000,39.385,39.9307,38.3338,38.4223,609510.39369085,0
+FMS.US,D,20160208,000000,37.3584,38.0142,37.2187,37.8756,289165.69567317,0
+FMS.US,D,20160209,000000,37.0988,38.5797,37.0988,38.3663,788913.47215383,0
+FMS.US,D,20160210,000000,38.8009,39.5522,38.7163,39.0605,429647.64892891,0
+FMS.US,D,20160211,000000,38.4125,39.1903,37.7094,38.4872,508861.7795144,0
+FMS.US,D,20160212,000000,37.9503,38.7724,37.8481,38.7095,270431.24310817,0
+FMS.US,D,20160216,000000,39.1529,39.4302,38.8098,39.1352,224723.93822628,0
+FMS.US,D,20160217,000000,39.4764,39.9406,39.3014,39.8747,175015.90940612,0
+FMS.US,D,20160218,000000,39.8108,40.3841,39.5522,39.8206,147872.20766839,0
+FMS.US,D,20160219,000000,39.2739,39.6898,39.1706,39.6249,128015.03033779,0
+FMS.US,D,20160222,000000,39.4204,39.8649,39.4135,39.7262,193214.42360929,0
+FMS.US,D,20160223,000000,39.2542,39.3289,38.7635,39.2454,338837.11390314,0
+FMS.US,D,20160224,000000,37.9405,38.1627,37.5885,38.0428,254293.0915636,0
+FMS.US,D,20160225,000000,39.8206,39.8363,39.209,39.7075,393518.08122307,0
+FMS.US,D,20160226,000000,39.736,39.8845,39.4764,39.681,188444.8772772,0
+FMS.US,D,20160229,000000,39.0133,39.2257,38.8009,38.8196,158748.60383508,0
+FMS.US,D,20160301,000000,39.6525,39.9593,39.3191,39.8845,193711.71745927,0
+FMS.US,D,20160302,000000,39.0418,39.3555,38.7921,39.3555,145347.09390664,0
+FMS.US,D,20160303,000000,38.1824,38.7635,38.1824,38.7458,300582.09804505,0
+FMS.US,D,20160304,000000,38.7921,38.7921,38.3574,38.4302,261739.27882236,0
+FMS.US,D,20160307,000000,38.4302,38.6357,38.3387,38.5413,304720.1116965,0
+FMS.US,D,20160308,000000,38.7724,38.8933,38.6524,38.6711,108313.44801547,0
+FMS.US,D,20160309,000000,38.8658,38.8845,38.4587,38.5236,143024.35535174,0
+FMS.US,D,20160310,000000,39.1156,39.6062,38.2089,38.4961,281549.67595439,0
+FMS.US,D,20160311,000000,38.9956,39.4204,38.8933,39.3555,85742.002207181,0
+FMS.US,D,20160314,000000,39.9406,40.0605,39.7262,39.7921,151374.62079584,0
+FMS.US,D,20160315,000000,39.6249,39.681,39.3555,39.504,122707.51172218,0
+FMS.US,D,20160316,000000,38.912,39.8206,38.8747,39.6898,113974.86900284,0
+FMS.US,D,20160317,000000,39.7075,39.7075,39.3555,39.5866,111551.45132493,0
+FMS.US,D,20160318,000000,39.1706,39.6525,39.1205,39.4489,153300.74462377,0
+FMS.US,D,20160321,000000,39.5325,39.681,39.4391,39.4951,83895.201324646,0
+FMS.US,D,20160322,000000,39.0959,39.736,39.033,39.5787,89958.321843187,0
+FMS.US,D,20160323,000000,39.8108,39.8934,39.5964,39.6898,86057.260067085,0
+FMS.US,D,20160324,000000,39.5522,39.6062,39.1991,39.3938,102819.82556643,0
+FMS.US,D,20160328,000000,39.56,39.7075,39.3752,39.4951,56780.991451226,0
+FMS.US,D,20160329,000000,39.5522,40.4676,39.5236,40.4204,144260.97973123,0
+FMS.US,D,20160330,000000,40.7085,40.92,40.6436,40.7174,97332.304882426,0
+FMS.US,D,20160331,000000,41.1343,41.1884,40.7725,40.7902,152859.3836199,0
+FMS.US,D,20160401,000000,40.0871,40.7528,40.032,40.679,160882.18767404,0
+FMS.US,D,20160404,000000,41.4942,41.4942,40.9937,41.096,122710.5626047,0
+FMS.US,D,20160405,000000,40.6692,40.6889,40.2926,40.3182,112799.26227365,0
+FMS.US,D,20160406,000000,40.7174,41.4097,40.7085,41.3998,90756.636101331,0
+FMS.US,D,20160407,000000,41.1058,41.4097,40.9013,41.1058,317412.79992057,0
+FMS.US,D,20160408,000000,41.2995,41.4755,41.0222,41.1786,166766.32308502,0
+FMS.US,D,20160411,000000,41.3271,41.448,40.9937,40.9937,170648.0626052,0
+FMS.US,D,20160412,000000,41.1786,41.4283,40.9111,41.3457,67471.283784486,0
+FMS.US,D,20160413,000000,40.7528,41.1697,40.7174,41.1058,121470.88734269,0
+FMS.US,D,20160414,000000,41.3084,41.3998,41.0134,41.2258,100864.20987419,0
+FMS.US,D,20160415,000000,41.1255,41.1884,40.9485,41.0596,98011.634722477,0
+FMS.US,D,20160418,000000,41.1599,41.7076,41.151,41.6506,149442.39520288,0
+FMS.US,D,20160419,000000,42.095,42.1599,41.8581,42.0675,113209.09749153,0
+FMS.US,D,20160420,000000,41.6702,41.7174,41.3654,41.5316,115597.93850093,0
+FMS.US,D,20160421,000000,41.2071,41.4667,41.0861,41.273,99061.138307706,0
+FMS.US,D,20160422,000000,41.3939,41.448,41.0507,41.2897,119664.76489369,0
+FMS.US,D,20160425,000000,41.0596,41.2543,40.9013,41.2346,90869.518754394,0
+FMS.US,D,20160426,000000,40.8649,41.0409,40.6436,40.9849,262995.22545779,0
+FMS.US,D,20160427,000000,41.273,41.3939,40.8747,41.1599,226508.70449767,0
+FMS.US,D,20160428,000000,40.6338,41.1147,40.5552,40.7902,127525.87217452,0
+FMS.US,D,20160429,000000,40.4676,40.5129,40.1146,40.3742,144194.87727674,0
+FMS.US,D,20160502,000000,40.679,40.8934,40.624,40.8934,92613.60659225,0
+FMS.US,D,20160503,000000,40.1805,40.6604,40.0773,40.4676,169189.74076293,0
+FMS.US,D,20160504,000000,40.0232,40.0773,39.6062,39.6249,135964.61321156,0
+FMS.US,D,20160505,000000,39.385,39.6348,39.264,39.4853,147213.21704511,0
+FMS.US,D,20160506,000000,39.385,39.6987,39.2926,39.6348,151565.80943346,0
+FMS.US,D,20160509,000000,40.032,40.4775,40.0133,40.1982,151771.23552282,0
+FMS.US,D,20160510,000000,39.913,40.0261,39.7183,40.0261,98040.109625952,0
+FMS.US,D,20160511,000000,39.6348,39.8865,39.4941,39.503,383429.82970614,0
+FMS.US,D,20160512,000000,39.8118,39.8383,39.092,39.2237,93612.262135558,0
+FMS.US,D,20160513,000000,38.8422,38.973,38.6082,38.7488,190438.12052046,0
+FMS.US,D,20160516,000000,38.7301,39.149,38.7301,39.0477,71004.205737088,0
+FMS.US,D,20160517,000000,38.5915,38.7124,38.0968,38.2365,211735.31439823,0
+FMS.US,D,20160518,000000,38.2266,38.6829,38.1519,38.3476,119764.42705585,0
+FMS.US,D,20160519,000000,38.3289,38.4312,38.1155,38.3112,100705.5639834,0
+FMS.US,D,20160520,000000,38.8688,39.0841,38.8511,38.9543,141294.50496562,0
+FMS.US,D,20160523,000000,39.2522,39.3083,38.973,39.092,130905.23304052,0
+FMS.US,D,20160524,000000,39.383,39.503,39.3083,39.4843,169346.35273204,0
+FMS.US,D,20160525,000000,40.1382,40.268,39.9691,40.0546,177435.25924068,0
+FMS.US,D,20160526,000000,40.4263,40.5483,40.3221,40.4263,210949.20367015,0
+FMS.US,D,20160527,000000,40.7518,40.7813,40.4263,40.5483,97346.542334163,0
+FMS.US,D,20160531,000000,40.8541,40.9386,40.3713,40.4824,100459.45946051,0
+FMS.US,D,20160601,000000,40.39,40.5748,40.3713,40.5099,86239.296057158,0
+FMS.US,D,20160602,000000,40.1569,40.3614,40.0723,40.3614,125329.23676358,0
+FMS.US,D,20160603,000000,40.4352,40.4539,40.1284,40.39,119765.44401669,0
+FMS.US,D,20160606,000000,40.5748,40.6318,40.3319,40.4735,86663.368726771,0
+FMS.US,D,20160607,000000,40.7616,40.7902,40.5483,40.5483,103945.60121454,0
+FMS.US,D,20160608,000000,40.7066,40.8836,40.4912,40.7902,108485.31439716,0
+FMS.US,D,20160609,000000,40.09,40.3319,40.0802,40.2965,342918.17774764,0
+FMS.US,D,20160610,000000,39.206,39.2139,38.7222,38.9071,235098.97269964,0
+FMS.US,D,20160613,000000,38.4036,38.6377,38.1893,38.2453,229839.25124343,0
+FMS.US,D,20160614,000000,38.031,38.208,37.9474,38.1716,161083.54592004,0
+FMS.US,D,20160615,000000,38.2827,38.2925,37.967,38.0408,166125.63775683,0
+FMS.US,D,20160616,000000,37.3033,38.0683,37.1155,38.0683,255791.07487856,0
+FMS.US,D,20160617,000000,38.2925,38.4036,37.8451,38.2925,185261.789853,0
+FMS.US,D,20160620,000000,39.206,39.2798,38.8511,38.8511,124498.3797586,0
+FMS.US,D,20160621,000000,39.1687,39.4381,38.8884,39.206,151991.91602475,0
+FMS.US,D,20160622,000000,39.6898,39.9779,39.6161,39.6426,253030.0262023,0
+FMS.US,D,20160623,000000,40.1471,40.3418,39.7459,40.3133,207014.58218638,0
+FMS.US,D,20160624,000000,38.0211,38.796,37.9189,38.031,531973.23152788,0
+FMS.US,D,20160627,000000,37.967,38.031,37.4626,37.8363,194956.47752547,0
+FMS.US,D,20160628,000000,38.973,39.7931,38.8137,39.7547,309877.12010803,0
+FMS.US,D,20160629,000000,40.1746,40.4067,40.09,40.3988,213689.91312964,0
+FMS.US,D,20160630,000000,40.2385,40.624,40.1087,40.6033,146054.89865017,0
+FMS.US,D,20160701,000000,40.566,40.6318,40.444,40.5188,96772.976421306,0
+FMS.US,D,20160705,000000,40.4165,40.5099,40.1284,40.2218,84555.208908768,0
+FMS.US,D,20160706,000000,39.5866,39.9779,39.3889,39.9612,135097.14561641,0
+FMS.US,D,20160707,000000,40.2779,40.444,39.7832,39.9691,87789.14437488,0
+FMS.US,D,20160708,000000,40.5099,40.7154,40.3988,40.6869,180204.44360364,0
+FMS.US,D,20160711,000000,41.0232,41.1442,40.9013,40.9111,114916.5747392,0
+FMS.US,D,20160712,000000,40.92,40.9386,40.6495,40.6495,84352.833701926,0
+FMS.US,D,20160713,000000,40.8639,41.1068,40.799,40.8639,101010.65223492,0
+FMS.US,D,20160714,000000,40.8265,40.9288,40.623,40.6771,82629.085080838,0
+FMS.US,D,20160715,000000,40.6132,40.7154,40.5483,40.6318,106605.9707678,0
+FMS.US,D,20160718,000000,40.8088,41.2189,40.6132,41.0134,171415.86803819,0
+FMS.US,D,20160719,000000,40.8364,40.8639,40.6495,40.7813,99212.665472627,0
+FMS.US,D,20160720,000000,41.3959,41.7774,41.33,41.7224,492761.25552085,0
+FMS.US,D,20160721,000000,41.4126,41.6103,41.33,41.4706,635956.46029344,0
+FMS.US,D,20160722,000000,41.3959,41.4883,41.2366,41.3202,196231.74641683,0
+FMS.US,D,20160725,000000,41.5444,41.6103,41.2926,41.4421,140682.2945409,0
+FMS.US,D,20160726,000000,41.6938,41.8423,41.5355,41.8059,124620.41505921,0
+FMS.US,D,20160727,000000,41.6014,41.8807,41.4795,41.7873,148521.02868329,0
+FMS.US,D,20160728,000000,42.4294,42.625,42.3743,42.5031,267281.71539164,0
+FMS.US,D,20160729,000000,42.2337,42.6339,42.1412,42.5415,164732.40140822,0
+FMS.US,D,20160801,000000,42.4864,42.7657,42.4775,42.5415,164157.81853453,0
+FMS.US,D,20160802,000000,43.3714,43.4914,42.924,43.0361,208549.17609153,0
+FMS.US,D,20160803,000000,42.5326,42.6339,42.3173,42.6339,174020.30474533,0
+FMS.US,D,20160804,000000,42.6919,42.9043,42.5611,42.8679,101753.03364695,0
+FMS.US,D,20160805,000000,42.6722,42.983,42.6722,42.9613,81499.241589376,0
+FMS.US,D,20160808,000000,42.9515,42.9712,42.7657,42.8217,71971.335494406,0
+FMS.US,D,20160809,000000,43.4274,44.2839,43.3891,44.2003,389093.28461519,0
+FMS.US,D,20160810,000000,43.9299,44.0046,43.5897,43.6221,193964.94070803,0
+FMS.US,D,20160811,000000,44.2475,44.2564,43.9574,43.9574,164691.72297469,0
+FMS.US,D,20160812,000000,43.9771,44.0882,43.8463,43.8837,90548.159129459,0
+FMS.US,D,20160815,000000,44.1069,44.1167,43.8188,43.8365,128953.68519164,0
+FMS.US,D,20160816,000000,43.5769,43.9574,43.5484,43.6595,88308.811363302,0
+FMS.US,D,20160817,000000,43.2032,43.2495,42.8866,43.0538,220692.70546286,0
+FMS.US,D,20160818,000000,42.9043,43.2593,42.8964,43.2593,310020.51158624,0
+FMS.US,D,20160819,000000,41.6103,41.862,40.5286,41.6378,1301839.0271785,0
+FMS.US,D,20160822,000000,42.1501,42.5031,42.0567,42.1973,204814.89589292,0
+FMS.US,D,20160823,000000,42.4579,42.5985,42.3271,42.3271,199712.80336667,0
+FMS.US,D,20160824,000000,42.2435,42.3369,42.0567,42.094,135890.37507036,0
+FMS.US,D,20160825,000000,41.6938,41.9456,41.6103,41.6742,157001.46511471,0
+FMS.US,D,20160826,000000,41.6555,42.1137,41.3025,41.4883,164905.28475075,0
+FMS.US,D,20160829,000000,41.4421,41.6014,41.33,41.4795,196923.27978694,0
+FMS.US,D,20160830,000000,41.7224,41.7489,41.4706,41.6014,66345.508136378,0
+FMS.US,D,20160831,000000,41.2838,41.3831,41.0419,41.2563,159517.42622891,0
+FMS.US,D,20160901,000000,40.7813,40.8452,40.4735,40.6318,244366.53681997,0
+FMS.US,D,20160902,000000,41.6014,41.7489,41.4224,41.6653,123237.34831899,0
+FMS.US,D,20160906,000000,41.9456,42.3822,41.8522,42.3173,177197.29040449,0
+FMS.US,D,20160907,000000,42.039,42.1973,41.9682,42.1412,162020.16685221,0
+FMS.US,D,20160908,000000,41.9456,42.0655,41.7971,41.9456,112884.68698408,0
+FMS.US,D,20160909,000000,41.6014,41.6014,41.0517,41.0517,84974.196774189,0
+FMS.US,D,20160912,000000,40.8934,41.4224,40.8836,41.4028,120796.64230683,0
+FMS.US,D,20160913,000000,41.2464,41.3959,41.033,41.0675,90349.851765971,0
+FMS.US,D,20160914,000000,41.1255,41.3782,40.9386,40.9937,159610.98662604,0
+FMS.US,D,20160915,000000,41.0419,41.3113,40.9013,41.2464,86836.252069299,0
+FMS.US,D,20160916,000000,40.6967,40.7813,40.5011,40.6771,196432.08770199,0
+FMS.US,D,20160919,000000,40.6869,40.9111,40.6132,40.7518,116252.86128086,0
+FMS.US,D,20160920,000000,41.3684,41.3684,40.9937,41.033,160170.31508716,0
+FMS.US,D,20160921,000000,41.0871,41.4323,40.9013,41.33,154651.26861716,0
+FMS.US,D,20160922,000000,41.8974,42.216,41.8885,42.039,99493.346664026,0
+FMS.US,D,20160923,000000,42.094,42.1235,41.982,42.0105,76501.896029478,0
+FMS.US,D,20160926,000000,41.4323,41.4421,41.1068,41.153,143094.52564959,0
+FMS.US,D,20160927,000000,40.6967,41.1255,40.6495,41.1255,117672.53861126,0
+FMS.US,D,20160928,000000,41.1353,41.1619,40.7616,41.1353,110170.41850639,0
+FMS.US,D,20160929,000000,40.799,40.8541,39.8619,40.0635,177080.33990808,0
+FMS.US,D,20160930,000000,40.3221,40.9288,40.3054,40.7902,126969.59459592,0
+FMS.US,D,20161003,000000,40.5483,40.5483,40.3133,40.5099,135407.31867212,0
+FMS.US,D,20161004,000000,40.1087,40.3516,39.8383,39.9229,280890.68533111,0
+FMS.US,D,20161005,000000,39.8481,39.9779,39.6898,39.7636,172901.64782309,0
+FMS.US,D,20161006,000000,39.2994,39.4666,39.1873,39.4017,391924.5035893,0
+FMS.US,D,20161007,000000,39.0576,39.1441,38.7036,39.0576,335524.87245247,0
+FMS.US,D,20161010,000000,39.0477,39.2522,39.0467,39.0841,162119.82901437,0
+FMS.US,D,20161011,000000,38.9445,38.9543,38.4784,38.5531,101378.79205842,0
+FMS.US,D,20161012,000000,38.3859,38.5344,38.3201,38.4508,81907.042885574,0
+FMS.US,D,20161013,000000,38.3663,38.9641,38.3574,38.8137,165679.19194877,0
+FMS.US,D,20161014,000000,38.9445,39.1215,38.8422,38.9356,264382.36004136,0
+FMS.US,D,20161017,000000,38.5344,38.739,38.441,38.7124,230812.48276578,0
+FMS.US,D,20161018,000000,38.8235,39.0753,38.7665,38.9356,151377.67167836,0
+FMS.US,D,20161019,000000,38.973,39.206,38.9543,39.149,112273.4935202,0
+FMS.US,D,20161020,000000,38.8973,39.2994,38.8973,39.1116,121024.44153463,0
+FMS.US,D,20161021,000000,38.6829,38.7488,38.4872,38.6554,115566.41271494,0
+FMS.US,D,20161024,000000,38.7301,38.7576,38.4597,38.5157,163058.48386822,0
+FMS.US,D,20161025,000000,37.8166,37.8264,37.6317,37.7232,150811.22449137,0
+FMS.US,D,20161026,000000,37.8638,37.9002,37.6671,37.6957,115834.89037628,0
+FMS.US,D,20161027,000000,38.1519,38.1519,37.6032,37.6957,216847.57653287,0
+FMS.US,D,20161028,000000,38.2729,38.3574,37.8815,37.9847,174543.02261627,0
+FMS.US,D,20161031,000000,37.7979,38.031,37.6868,37.8166,240253.94718948,0
+FMS.US,D,20161101,000000,38.1155,38.1893,37.677,37.8736,210876.99945062,0
+FMS.US,D,20161102,000000,38.208,38.3387,37.9936,38.0585,158771.99393436,0
+FMS.US,D,20161103,000000,38.4135,38.4135,38.0211,38.0683,214458.73552347,0
+FMS.US,D,20161104,000000,37.854,38.1893,37.8363,37.9474,236394.58080776,0
+FMS.US,D,20161107,000000,38.4135,38.5531,38.3024,38.5531,108472.09390626,0
+FMS.US,D,20161108,000000,38.9445,38.9907,38.4872,38.6455,148724.42085097,0
+FMS.US,D,20161109,000000,39.1775,39.7547,38.9317,39.6348,606880.53296275,0
+FMS.US,D,20161110,000000,38.0211,38.1421,36.6622,37.3692,421999.0864633,0
+FMS.US,D,20161111,000000,37.2954,37.3367,37.0063,37.1361,115136.23828029,0
+FMS.US,D,20161114,000000,36.2895,36.4832,35.9807,36.3908,330605.83287713,0
+FMS.US,D,20161115,000000,35.6641,36.0555,35.6553,35.9994,284011.73814416,0
+FMS.US,D,20161116,000000,36.1774,36.3062,36.0555,36.0928,192195.42884922,0
+FMS.US,D,20161117,000000,36.4193,36.6061,36.2895,36.5029,174820.65292515,0
+FMS.US,D,20161118,000000,36.2413,36.2797,35.9345,35.9807,195741.57129272,0
+FMS.US,D,20161121,000000,36.1125,36.2895,36.0378,36.2895,133388.6514079,0
+FMS.US,D,20161122,000000,35.8873,35.9709,35.6179,35.8873,183026.5099302,0
+FMS.US,D,20161123,000000,35.5245,35.8214,35.4586,35.8214,207333.90788964,0
+FMS.US,D,20161125,000000,36.7546,36.8097,36.67,36.7546,117587.11390084,0
+FMS.US,D,20161128,000000,36.4006,36.4744,36.2895,36.4468,175103.36803823,0
+FMS.US,D,20161129,000000,36.3062,36.7831,36.3003,36.7261,145902.35452441,0
+FMS.US,D,20161130,000000,36.6523,36.6523,36.2797,36.3062,181021.06315688,0
+FMS.US,D,20161201,000000,35.9994,36.0643,35.5982,35.7575,162553.05433153,0
+FMS.US,D,20161202,000000,35.8509,36.2895,35.8028,36.0466,142657.23248908,0
+FMS.US,D,20161205,000000,36.5491,36.7546,36.438,36.7359,197514.13403405,0
+FMS.US,D,20161206,000000,37.323,37.558,37.2954,37.501,239012.2380058,0
+FMS.US,D,20161207,000000,37.0811,37.2709,36.9513,37.1273,198680.58811569,0
+FMS.US,D,20161208,000000,37.1273,37.2384,36.968,37.0516,190997.44898158,0
+FMS.US,D,20161209,000000,37.91,38.1617,37.9002,38.0496,159898.78654331,0
+FMS.US,D,20161212,000000,38.3387,38.5816,38.2827,38.4784,211294.97035521,0
+FMS.US,D,20161213,000000,38.5069,38.8973,38.4646,38.6741,260625.70670431,0
+FMS.US,D,20161214,000000,38.4971,38.5069,37.7055,37.7704,226011.41064769,0
+FMS.US,D,20161215,000000,37.8451,38.0487,37.6868,37.9474,223771.0459207,0
+FMS.US,D,20161216,000000,38.2178,38.4508,38.208,38.4135,199218.56039921,0
+FMS.US,D,20161219,000000,38.5256,38.7026,38.3024,38.3289,169878.22325053,0
+FMS.US,D,20161220,000000,38.6082,39.0281,38.6082,38.8609,206540.67843569,0
+FMS.US,D,20161221,000000,39.3535,39.4283,39.2237,39.2237,231204.01268856,0
+FMS.US,D,20161222,000000,39.5866,39.7183,39.4479,39.4578,193250.01723864,0
+FMS.US,D,20161223,000000,39.503,39.6062,39.4381,39.503,108851.42029898,0
+FMS.US,D,20161227,000000,39.7547,39.8167,39.6249,39.6426,145056.24310686,0
+FMS.US,D,20161228,000000,39.5227,39.5512,39.1873,39.1962,196417.85025025,0
+FMS.US,D,20161229,000000,39.6997,39.8285,39.6062,39.6062,129137.75510339,0
+FMS.US,D,20161230,000000,39.7183,39.7183,39.2139,39.3348,96845.180640832,0
+FMS.US,D,20170103,000000,39.2994,39.503,39.1873,39.4578,133962.21732076,0
+FMS.US,D,20170104,000000,39.3171,39.6249,39.2896,39.6062,152529.88830826,0
+FMS.US,D,20170105,000000,39.5227,39.8767,39.4755,39.8285,149654.94001811,0
+FMS.US,D,20170106,000000,39.737,39.7547,39.5689,39.6525,136764.96139139,0
+FMS.US,D,20170109,000000,36.8765,37.1361,36.7743,36.9965,468571.82501867,0
+FMS.US,D,20170110,000000,37.7527,37.9572,37.7055,37.7881,291146.73538637,0
+FMS.US,D,20170111,000000,37.2482,37.5462,37.1361,37.5187,174513.53075196,0
+FMS.US,D,20170112,000000,37.3033,37.5737,37.3033,37.5462,191482.5393015,0
+FMS.US,D,20170113,000000,37.7527,37.9444,37.5373,37.8815,163422.55584836,0
+FMS.US,D,20170117,000000,38.0123,38.1893,37.9375,38.1421,270987.52068677,0
+FMS.US,D,20170118,000000,37.9847,38.0496,37.7881,37.8363,122993.27771777,0
+FMS.US,D,20170119,000000,37.4626,37.6219,37.4351,37.5275,221371.01834207,0
+FMS.US,D,20170120,000000,37.6573,37.733,37.5275,37.6032,210407.16354328,0
+FMS.US,D,20170123,000000,37.6317,37.7055,37.4429,37.6485,185752.98193795,0
+FMS.US,D,20170124,000000,37.555,37.6121,37.3613,37.4351,143688.43077921,0
+FMS.US,D,20170125,000000,37.323,37.501,37.2954,37.4813,217317.41244021,0
+FMS.US,D,20170126,000000,38.2266,38.2542,37.854,37.9189,191467.28488892,0
+FMS.US,D,20170127,000000,38.0585,38.1155,37.9572,38.088,136737.50344875,0
+FMS.US,D,20170130,000000,37.6121,37.6957,37.5373,37.6485,121592.9226433,0
+FMS.US,D,20170131,000000,37.677,38.0408,37.6386,38.0211,113116.55405523,0
+FMS.US,D,20170201,000000,38.1155,38.3997,38.031,38.3574,165942.58480592,0
+FMS.US,D,20170202,000000,38.562,38.6377,38.4135,38.4695,173027.75096705,0
+FMS.US,D,20170203,000000,38.4312,38.5531,38.3476,38.5256,134046.62507034,0
+FMS.US,D,20170206,000000,38.0585,38.1814,37.8166,37.9287,143850.12755252,0
+FMS.US,D,20170207,000000,38.0211,38.0457,37.8068,37.9375,112165.69567133,0
+FMS.US,D,20170208,000000,38.0024,38.1893,37.9474,38.1814,129167.2469677,0
+FMS.US,D,20170209,000000,38.0968,38.1617,37.971,38.1234,92931.915334669,0
+FMS.US,D,20170210,000000,38.1234,38.3476,38.088,38.2827,93548.193602739,0
+FMS.US,D,20170213,000000,38.2453,38.2925,37.9759,38.0024,145723.36941685,0
+FMS.US,D,20170214,000000,37.8903,38.0968,37.7143,37.8815,147131.86017804,0
+FMS.US,D,20170215,000000,37.6121,38.0024,37.6121,37.9002,255080.21925252,0
+FMS.US,D,20170216,000000,38.0496,38.2453,38.031,38.2266,242324.47945647,0
+FMS.US,D,20170217,000000,37.8166,37.8451,37.4715,37.7782,255602.93712346,0
+FMS.US,D,20170221,000000,37.8638,38.3938,37.8363,38.3476,235545.41850769,0
+FMS.US,D,20170222,000000,39.0182,39.2798,38.8334,39.2326,337885.2385584,0
+FMS.US,D,20170223,000000,38.8609,38.9356,38.7488,38.7763,300906.5085525,0
+FMS.US,D,20170224,000000,38.3024,38.5344,38.2729,38.4135,231126.72366484,0
+FMS.US,D,20170227,000000,38.4312,38.6927,38.4233,38.6554,260911.4726999,0
+FMS.US,D,20170228,000000,38.8235,38.9543,38.7665,38.8048,193078.15085695,0
+FMS.US,D,20170301,000000,38.7222,39.1313,38.6554,39.0664,172405.37093395,0
+FMS.US,D,20170302,000000,38.7026,38.9169,38.6927,38.8609,111113.14120358,0
+FMS.US,D,20170303,000000,38.7488,39.1411,38.6377,39.1116,86116.243795712,0
+FMS.US,D,20170306,000000,38.6741,38.7026,38.4508,38.6278,143248.08673619,0
+FMS.US,D,20170307,000000,38.5069,38.796,38.3201,38.7222,194007.65306324,0
+FMS.US,D,20170308,000000,38.5433,38.6278,38.2178,38.2365,216557.74269393,0
+FMS.US,D,20170309,000000,39.0379,39.0753,38.796,38.9809,227037.52413364,0
+FMS.US,D,20170310,000000,39.0664,39.3919,38.9809,39.3535,180235.96938963,0
+FMS.US,D,20170313,000000,39.1313,39.3221,39.1313,39.2896,103565.25786098,0
+FMS.US,D,20170314,000000,39.3348,39.559,39.3083,39.3447,121853.26461793,0
+FMS.US,D,20170315,000000,39.3447,39.7183,39.324,39.6898,124818.7224227,0
+FMS.US,D,20170316,000000,39.5964,39.6525,39.3535,39.5227,105455.78805956,0
+FMS.US,D,20170317,000000,39.4578,39.5413,39.3732,39.4578,131865.24407197,0
+FMS.US,D,20170320,000000,39.8118,39.8285,39.6348,39.6898,113722.66271492,0
+FMS.US,D,20170321,000000,38.618,38.7763,38.3859,38.4036,219647.26972099,0
+FMS.US,D,20170322,000000,38.4312,38.7026,38.3761,38.6455,115347.76613468,0
+FMS.US,D,20170323,000000,38.562,38.8786,38.562,38.739,102428.29564365,0
+FMS.US,D,20170324,000000,38.9641,39.1411,38.8422,39.0477,80135.497105082,0
+FMS.US,D,20170327,000000,38.973,39.2139,38.9445,39.1962,106076.13417099,0
+FMS.US,D,20170328,000000,39.2237,39.4666,39.1775,39.4017,123277.00979169,0
+FMS.US,D,20170329,000000,39.2994,39.4578,39.2817,39.3634,117637.96194276,0
+FMS.US,D,20170330,000000,39.2424,39.3348,39.1588,39.206,73113.38251593,0
+FMS.US,D,20170331,000000,39.2896,39.4017,39.1775,39.2611,218509.29054282,0
+FMS.US,D,20170403,000000,39.4115,39.5128,39.2798,39.4381,96821.790541549,0
+FMS.US,D,20170404,000000,39.4283,39.4381,39.149,39.3083,104725.61017759,0
+FMS.US,D,20170405,000000,38.7665,38.9356,38.6377,38.6741,324271.18381474,0
+FMS.US,D,20170406,000000,38.8334,38.8884,38.7321,38.8511,168262.27247831,0
+FMS.US,D,20170407,000000,38.7763,38.8688,38.7222,38.796,122565.13720481,0
+FMS.US,D,20170410,000000,38.8048,38.9258,38.7488,38.8609,109544.98759077,0
+FMS.US,D,20170411,000000,38.9445,39.0576,38.7301,38.8973,234835.57984249,0
+FMS.US,D,20170412,000000,39.0477,39.383,38.9956,39.3447,223977.48897089,0
+FMS.US,D,20170413,000000,39.8029,39.8029,39.4578,39.4666,157771.30446938,0
+FMS.US,D,20170417,000000,39.5787,39.6997,39.5689,39.6525,96522.804055059,0
+FMS.US,D,20170418,000000,39.8118,39.9878,39.7636,39.9691,164015.44401715,0
+FMS.US,D,20170419,000000,40.0163,40.0546,39.8383,39.8383,133660.17995175,0
+FMS.US,D,20170420,000000,39.9612,40.0448,39.857,39.9229,85813.189465869,0
+FMS.US,D,20170421,000000,39.737,39.8944,39.6898,39.8118,187789.95449727,0
+FMS.US,D,20170424,000000,41.0134,41.1805,40.9386,40.9849,248221.83535835,0
+FMS.US,D,20170425,000000,41.3113,41.507,41.2366,41.4795,304996.72504454,0
+FMS.US,D,20170426,000000,41.4028,41.6742,41.3684,41.5444,135582.23593633,0
+FMS.US,D,20170427,000000,41.6289,41.7401,41.5306,41.5916,146209.47669761,0
+FMS.US,D,20170428,000000,41.6938,41.7224,41.3025,41.4126,141461.28654312,0
+FMS.US,D,20170501,000000,41.3585,41.5257,41.3113,41.4706,93301.072119008,0
+FMS.US,D,20170502,000000,42.1776,42.625,42.0842,42.5513,221096.43891571,0
+FMS.US,D,20170503,000000,42.3369,42.5611,42.1137,42.5228,458283.23221658,0
+FMS.US,D,20170504,000000,42.7096,43.1383,42.7096,43.1187,329670.2289058,0
+FMS.US,D,20170505,000000,43.1482,43.6418,43.0361,43.632,215739.08921901,0
+FMS.US,D,20170508,000000,43.2032,43.2967,43.1482,43.1846,274752.30971053,0
+FMS.US,D,20170509,000000,43.4825,43.6693,43.4078,43.4914,122828.53006195,0
+FMS.US,D,20170510,000000,43.6516,43.6693,43.2219,43.4176,195559.53530264,0
+FMS.US,D,20170511,000000,43.275,43.4845,43.0872,43.4255,136641.90912994,0
+FMS.US,D,20170512,000000,43.5376,43.8522,43.4825,43.7736,156506.20518641,0
+FMS.US,D,20170515,000000,43.5474,43.6516,43.4825,43.51,139417.19525793,0
+FMS.US,D,20170516,000000,43.8385,43.8385,43.397,43.4156,245426.21001359,0
+FMS.US,D,20170517,000000,42.7775,42.8807,42.449,42.4864,229732.4703554,0
+FMS.US,D,20170518,000000,42.9082,43.0125,42.8158,42.8335,211859.38362052,0
+FMS.US,D,20170519,000000,42.9082,43.04,42.8424,42.9181,131211.33825288,0
+FMS.US,D,20170522,000000,43.1993,43.397,43.1718,43.2465,103233.72862766,0
+FMS.US,D,20170523,000000,43.3507,43.4156,42.983,43.0223,73689.999311302,0
+FMS.US,D,20170524,000000,42.8709,43.0489,42.8335,43.0223,101874.05198672,0
+FMS.US,D,20170525,000000,43.3035,43.6123,43.2937,43.5474,97271.287232122,0
+FMS.US,D,20170526,000000,43.8483,43.8857,43.7165,43.7824,166741.9160249,0
+FMS.US,D,20170530,000000,43.5474,43.6978,43.4058,43.5189,134513.41009517,0
+FMS.US,D,20170531,000000,44.571,45.0125,44.5337,44.8159,215475.69636187,0
+FMS.US,D,20170601,000000,44.7402,45.0401,44.7402,45.0037,99599.110591219,0
+FMS.US,D,20170602,000000,45.7068,45.8287,45.6134,45.7363,165010.03171711,0
+FMS.US,D,20170605,000000,45.6035,45.6419,45.4344,45.4826,81981.281026778,0
+FMS.US,D,20170606,000000,45.3233,45.6134,45.3233,45.4826,104197.80750246,0
+FMS.US,D,20170607,000000,44.9368,45.0961,44.7589,44.7972,126675.69291362,0
+FMS.US,D,20170608,000000,45.0597,45.106,44.8424,44.8719,141717.56067439,0
+FMS.US,D,20170609,000000,45.4255,45.6232,45.3508,45.575,147895.59776767,0
+FMS.US,D,20170612,000000,45.5583,45.7166,45.3685,45.6979,198094.81867277,0
+FMS.US,D,20170613,000000,45.9418,46.4305,45.9221,46.3745,253620.88044941,0
+FMS.US,D,20170614,000000,47.0874,47.1621,46.6645,46.8632,148095.93905284,0
+FMS.US,D,20170615,000000,45.9418,46.1208,45.7736,46.0647,84532.835770323,0
+FMS.US,D,20170616,000000,46.3263,46.58,46.2417,46.4954,72969.991037715,0
+FMS.US,D,20170619,000000,46.5711,46.58,46.3548,46.4502,114167.0746013,0
+FMS.US,D,20170620,000000,46.225,46.3312,45.9516,46.0362,87176.933950163,0
+FMS.US,D,20170621,000000,45.6232,45.8671,45.6134,45.8287,105172.05598565,0
+FMS.US,D,20170622,000000,46.1955,46.4305,46.1296,46.3194,69785.886652685,0
+FMS.US,D,20170623,000000,46.1296,46.3843,45.9516,46.0549,238039.00648345,0
+FMS.US,D,20170626,000000,46.0362,46.1208,45.8572,45.8867,184882.46346028,0
+FMS.US,D,20170627,000000,45.811,46.0647,45.754,45.8287,85966.750552467,0
+FMS.US,D,20170628,000000,45.9123,46.225,45.8749,46.1955,62275.630861101,0
+FMS.US,D,20170629,000000,45.5839,45.5839,45.0961,45.2948,126666.54026607,0
+FMS.US,D,20170630,000000,45.5485,45.5485,45.1345,45.3882,145930.82942788,0
+FMS.US,D,20170703,000000,44.9555,45.3508,44.9182,45.2554,74603.230144186,0
+FMS.US,D,20170705,000000,44.985,45.4344,44.927,45.4255,126547.55584798,0
+FMS.US,D,20170706,000000,44.9182,44.9555,44.6831,44.8424,101639.13403305,0
+FMS.US,D,20170707,000000,44.692,44.9368,44.5435,44.927,96039.747656819,0
+FMS.US,D,20170710,000000,44.985,45.0696,44.9005,44.927,61829.185053043,0
+FMS.US,D,20170711,000000,44.8238,45.0597,44.7215,45.0037,74224.920712301,0
+FMS.US,D,20170712,000000,45.4344,45.8385,45.4255,45.7825,65918.38458425,0
+FMS.US,D,20170713,000000,45.7264,45.8022,45.5485,45.7166,67390.943878253,0
+FMS.US,D,20170714,000000,46.1296,46.4207,46.0264,46.2997,73533.387342189,0
+FMS.US,D,20170717,000000,46.0922,46.2801,46.0234,46.167,57895.580530112,0
+FMS.US,D,20170718,000000,45.8385,45.8572,45.6566,45.7736,409738.60659555,0
+FMS.US,D,20170719,000000,45.4727,45.4914,45.1807,45.398,134328.32322258,0
+FMS.US,D,20170720,000000,45.2387,45.4629,45.0696,45.3233,176045.07377459,0
+FMS.US,D,20170721,000000,44.5052,44.692,44.3272,44.6556,236145.42540235,0
+FMS.US,D,20170724,000000,44.4865,44.7018,44.4304,44.6468,160667.60893714,0
+FMS.US,D,20170725,000000,45.0499,45.0961,44.749,44.8238,95780.422643027,0
+FMS.US,D,20170726,000000,44.5622,44.8159,44.5052,44.6556,210928.86445338,0
+FMS.US,D,20170727,000000,44.692,44.7589,44.2888,44.3272,152469.8876188,0
+FMS.US,D,20170728,000000,44.279,44.5052,44.2613,44.3547,236534.92140346,0
+FMS.US,D,20170731,000000,44.4865,44.4865,44.1856,44.2141,150920.03930108,0
+FMS.US,D,20170801,000000,44.8336,45.1443,44.3636,44.4491,202659.95587635,0
+FMS.US,D,20170802,000000,44.1108,44.1108,43.1806,43.3035,319160.95560178,0
+FMS.US,D,20170803,000000,43.453,43.5936,43.3507,43.4628,167277.85438674,0
+FMS.US,D,20170804,000000,43.6123,43.6506,43.3409,43.6221,153597.69718858,0
+FMS.US,D,20170807,000000,42.7676,43.3507,42.7391,43.3311,371986.98635247,0
+FMS.US,D,20170808,000000,43.0125,43.2249,42.9181,43.0321,311531.7153921,0
+FMS.US,D,20170809,000000,42.9653,42.9653,42.6939,42.9181,166461.2348335,0
+FMS.US,D,20170810,000000,42.449,42.4775,42.1481,42.214,191646.26999648,0
+FMS.US,D,20170811,000000,42.8905,43.1344,42.8237,43.0587,250772.37314106,0
+FMS.US,D,20170814,000000,43.1344,43.3212,43.0321,43.2288,175766.42650486,0
+FMS.US,D,20170815,000000,43.4156,43.7736,43.2563,43.7736,297298.33149786,0
+FMS.US,D,20170816,000000,43.6123,43.7441,43.4904,43.6693,440055.22614909,0
+FMS.US,D,20170817,000000,43.8286,44.1108,43.632,43.6418,172199.9448446,0
+FMS.US,D,20170818,000000,43.9142,43.9142,43.5277,43.5572,107961.57956538,0
+FMS.US,D,20170821,000000,43.5474,43.5857,43.3134,43.5002,112985.36610708,0
+FMS.US,D,20170822,000000,43.9043,44.2161,43.8286,44.1856,224788.0067591,0
+FMS.US,D,20170823,000000,44.1394,44.3085,44.1108,44.279,143488.08949405,0
+FMS.US,D,20170824,000000,44.337,44.4393,43.9801,43.9801,366085.56260723,0
+FMS.US,D,20170825,000000,44.0174,44.2367,43.9319,44.1108,73637.117347706,0
+FMS.US,D,20170828,000000,44.0351,44.1207,43.9043,43.9801,74044.918643904,0
+FMS.US,D,20170829,000000,43.8109,43.9702,43.7824,43.8955,91906.818809562,0
+FMS.US,D,20170830,000000,43.8286,43.9043,43.632,43.8011,136507.67029927,0
+FMS.US,D,20170831,000000,43.5759,44.1571,43.5189,44.1482,172012.82405033,0
+FMS.US,D,20170901,000000,44.337,44.3931,44.1669,44.2987,360677.36486862,0
+FMS.US,D,20170905,000000,44.2515,44.4393,44.04,44.2141,84684.362935245,0
+FMS.US,D,20170906,000000,44.4304,44.6084,44.2141,44.6084,204483.3666596,0
+FMS.US,D,20170907,000000,44.8719,45.0883,44.7313,45.0125,310423.22807825,0
+FMS.US,D,20170908,000000,44.8621,45.0499,44.7215,45.0499,274491.9677359,0
+FMS.US,D,20170911,000000,45.1709,45.4629,45.1443,45.3685,235020.66671508,0
+FMS.US,D,20170912,000000,45.3321,45.7264,45.2387,45.6694,466532.81853768,0
+FMS.US,D,20170913,000000,45.3685,45.5091,45.3508,45.3597,265835.59707944,0
+FMS.US,D,20170914,000000,45.3882,45.6232,45.341,45.519,79639.220215942,0
+FMS.US,D,20170915,000000,45.9801,45.9801,45.6694,45.7825,113052.48552241,0
+FMS.US,D,20170918,000000,46.0165,46.0745,45.8572,46.046,103827.63375729,0
+FMS.US,D,20170919,000000,46.4954,46.5534,46.3361,46.4679,214811.62093439,0
+FMS.US,D,20170920,000000,46.2152,46.345,45.7736,46.0647,157331.97738719,0
+FMS.US,D,20170921,000000,45.8208,45.9615,45.7264,45.8867,57172.52137401,0
+FMS.US,D,20170922,000000,46.0824,46.1021,45.0214,45.1807,500330.49504106,0
+FMS.US,D,20170925,000000,45.6694,45.7166,45.2102,45.3233,424009.61804082,0
+FMS.US,D,20170926,000000,45.1443,45.2751,44.9093,45.2554,248911.33480678,0
+FMS.US,D,20170927,000000,44.7215,44.927,44.692,44.8061,209432.9150601,0
+FMS.US,D,20170928,000000,45.6517,45.7913,45.5937,45.6419,166237.50344906,0
+FMS.US,D,20170929,000000,45.7363,45.9123,45.6232,45.9123,149677.31315655,0
+FMS.US,D,20171002,000000,46.2417,46.4207,46.2152,46.4108,177362.03806031,0
+FMS.US,D,20171003,000000,46.5151,46.7029,46.403,46.693,135774.44153478,0
+FMS.US,D,20171004,000000,46.8533,47.0775,46.7491,46.8533,195729.36776266,0
+FMS.US,D,20171005,000000,46.0745,46.2053,45.9123,46.0647,178016.96084024,0
+FMS.US,D,20171006,000000,45.9054,46.046,45.8474,45.9615,82451.116934118,0
+FMS.US,D,20171009,000000,45.932,45.9615,45.3508,45.3597,207705.09859565,0
+FMS.US,D,20171010,000000,44.7313,45.0499,44.3183,44.8336,229866.70918607,0
+FMS.US,D,20171011,000000,45.5003,45.514,45.2004,45.3233,163043.22945564,0
+FMS.US,D,20171012,000000,45.0499,45.1895,45.0214,45.0696,91429.864176352,0
+FMS.US,D,20171013,000000,45.1807,45.22,44.9653,45.1158,152936.67264362,0
+FMS.US,D,20171016,000000,44.9752,45.2476,44.9182,45.162,101839.47531821,0
+FMS.US,D,20171017,000000,44.6556,45.2387,44.6468,45.1709,141512.13458504,0
+FMS.US,D,20171018,000000,45.5583,45.5937,45.3508,45.5386,99328.599008205,0
+FMS.US,D,20171019,000000,45.8287,46.0264,45.8012,45.9713,122923.10741992,0
+FMS.US,D,20171020,000000,45.8474,46.0264,45.754,45.9123,74167.97090535,0
+FMS.US,D,20171023,000000,45.6979,45.9801,45.6694,45.8474,105164.93725978,0
+FMS.US,D,20171024,000000,45.8208,46.0313,45.6232,45.9615,95184.483591725,0
+FMS.US,D,20171025,000000,45.7913,45.8208,45.3783,45.633,1006686.4830496,0
+FMS.US,D,20171026,000000,45.6517,45.6517,45.2466,45.3685,1425913.3342675,0
+FMS.US,D,20171027,000000,45.519,45.633,45.3882,45.4727,312164.26503359,0
+FMS.US,D,20171030,000000,45.4914,45.5386,45.3036,45.4727,465936.87948637,0
+FMS.US,D,20171031,000000,45.5288,45.6517,45.2751,45.4344,176157.95642765,0
+FMS.US,D,20171101,000000,45.6881,45.7068,45.1541,45.5386,740778.68175068,0
+FMS.US,D,20171102,000000,45.0214,45.2289,44.8336,44.927,1000116.9160336,0
+FMS.US,D,20171103,000000,45.1443,45.4826,44.9368,45.3783,785356.14314111,0
+FMS.US,D,20171106,000000,45.8012,45.9978,45.2554,45.5583,504343.42250939,0
+FMS.US,D,20171107,000000,45.8474,45.9221,45.5003,45.633,513210.3040594,0
+FMS.US,D,20171108,000000,45.7363,45.8671,45.5003,45.7166,349341.30240298,0
+FMS.US,D,20171109,000000,45.5386,45.8474,45.5288,45.8385,121858.34942212,0
+FMS.US,D,20171110,000000,45.4629,45.5839,45.1905,45.4727,103355.76392827,0
+FMS.US,D,20171113,000000,45.3321,45.7451,45.2948,45.6694,114316.56784454,0
+FMS.US,D,20171114,000000,46.1394,46.2604,45.9978,46.1768,157974.69663706,0
+FMS.US,D,20171115,000000,45.6419,45.8012,45.519,45.5288,146182.01875497,0
+FMS.US,D,20171116,000000,46.0165,46.2053,45.9172,46.1581,223180.19167359,0
+FMS.US,D,20171117,000000,46.0165,46.0195,45.754,45.8572,128803.17498755,0
+FMS.US,D,20171120,000000,45.6419,45.7363,45.5839,45.633,79646.338941811,0
+FMS.US,D,20171121,000000,45.6694,46.167,45.6606,46.1394,71751.671953312,0
+FMS.US,D,20171122,000000,45.9713,46.1021,45.7736,45.9418,126240.43367478,0
+FMS.US,D,20171124,000000,46.1296,46.3548,46.0922,46.3548,89677.640651789,0
+FMS.US,D,20171127,000000,46.2417,46.2604,46.0264,46.0647,135707.32211945,0
+FMS.US,D,20171128,000000,46.1581,46.2417,45.9713,46.1493,144378.94718849,0
+FMS.US,D,20171129,000000,46.2152,46.3931,45.9713,46.3096,163427.64065256,0
+FMS.US,D,20171130,000000,46.6567,46.8818,46.6281,46.8435,178101.36858983,0
+FMS.US,D,20171201,000000,46.4207,46.8061,46.223,46.7314,240486.83122148,0
+FMS.US,D,20171204,000000,48.3745,48.403,47.7826,47.8485,180833.94236261,0
+FMS.US,D,20171205,000000,47.6331,47.9704,47.4443,47.6331,102669.31536235,0
+FMS.US,D,20171206,000000,47.6046,47.9232,47.5151,47.8947,418855.66051181,0
+FMS.US,D,20171207,000000,47.5397,48.2909,47.4866,48.1592,205403.71621836,0
+FMS.US,D,20171208,000000,48.4876,48.5151,48.2516,48.5063,177976.28240671,0
+FMS.US,D,20171211,000000,48.6194,48.6941,48.403,48.4493,179194.60149111,0
+FMS.US,D,20171212,000000,48.4404,48.816,48.4404,48.7787,109878.55074577,0
+FMS.US,D,20171213,000000,48.938,49.1927,48.8446,49.0225,105210.70049751,0
+FMS.US,D,20171214,000000,48.4679,48.6744,48.3657,48.3834,107594.45670272,0
+FMS.US,D,20171215,000000,47.9625,48.346,47.9625,48.3185,166939.20642755,0
+FMS.US,D,20171218,000000,49.0973,49.2192,48.9567,48.9763,112771.80433101,0
+FMS.US,D,20171219,000000,48.7315,48.9852,48.7039,48.9567,154072.61790012,0
+FMS.US,D,20171220,000000,48.7502,48.9232,48.525,48.759,117876.94773978,0
+FMS.US,D,20171221,000000,48.4217,48.9006,48.4217,48.8446,296737.9860759,0
+FMS.US,D,20171222,000000,48.994,49.2094,48.938,49.1641,127104.85038742,0
+FMS.US,D,20171226,000000,49.229,49.3234,49.0599,49.1346,72353.712769645,0
+FMS.US,D,20171227,000000,49.2389,49.586,49.1995,49.4729,130647.94194841,0
+FMS.US,D,20171228,000000,49.7276,49.7374,49.4168,49.5112,164397.82129239,0
+FMS.US,D,20171229,000000,49.464,49.5958,49.351,49.351,49041.919471002,0
+FMS.US,D,20180102,000000,49.0324,49.4926,48.9881,49.1543,127405.87079559,0
+FMS.US,D,20180103,000000,49.3696,49.5575,49.2576,49.4355,88535.593630266,0
+FMS.US,D,20180104,000000,50.1868,50.4395,50.1111,50.3372,239744.44980945,0
+FMS.US,D,20180105,000000,50.8269,51.1357,50.7227,50.9951,206410.50744837,0
+FMS.US,D,20180108,000000,51.4356,51.474,51.1455,51.2665,139051.08935611,0
+FMS.US,D,20180109,000000,51.4543,51.9332,51.3609,51.8486,176138.63417172,0
+FMS.US,D,20180110,000000,51.2399,51.2566,50.882,50.9666,203634.20435954,0
+FMS.US,D,20180111,000000,51.1072,51.3609,50.9282,51.3137,149791.21277045,0
+FMS.US,D,20180112,000000,50.9666,51.3707,50.8918,51.2104,191211.01075764,0
+FMS.US,D,20180116,000000,51.1357,51.3235,50.9666,51.1554,111053.14051412,0
+FMS.US,D,20180117,000000,51.1357,51.6893,50.9479,51.5782,118541.02316726,0
+FMS.US,D,20180118,000000,51.5861,51.8309,51.3805,51.6431,123583.11500404,0
+FMS.US,D,20180119,000000,52.1505,52.3658,52.0374,52.356,136040.88527444,0
+FMS.US,D,20180122,000000,52.1967,52.2056,51.887,52.1593,104837.47586982,0
+FMS.US,D,20180123,000000,52.9952,53.0896,52.7503,52.948,148630.86045384,0
+FMS.US,D,20180124,000000,53.4082,53.4927,52.9214,53.0896,100677.08907992,0
+FMS.US,D,20180125,000000,53.5684,53.5871,52.9027,53.1456,152195.30819243,0
+FMS.US,D,20180126,000000,53.6245,53.8969,53.5714,53.887,130123.1901558,0
+FMS.US,D,20180129,000000,53.4268,53.8025,53.4268,53.6147,82339.251241894,0
+FMS.US,D,20180130,000000,54.2912,54.3197,53.8782,53.887,124773.97614581,0
+FMS.US,D,20180131,000000,54.3846,54.4131,53.8408,54.0099,238867.82956675,0
+FMS.US,D,20180201,000000,53.182,53.3433,52.591,53.2292,205348.80033308,0
+FMS.US,D,20180202,000000,51.5861,51.5861,51.1209,51.1652,206714.57873905,0
+FMS.US,D,20180205,000000,51.0511,51.2399,49.2576,49.6892,161094.73248927,0
+FMS.US,D,20180206,000000,49.2389,50.6844,49.2192,50.5152,179341.04385184,0
+FMS.US,D,20180207,000000,50.1868,50.6844,50.1307,50.2153,126857.72890369,0
+FMS.US,D,20180208,000000,49.8672,49.9242,48.3932,48.3932,224535.80047117,0
+FMS.US,D,20180209,000000,49.0324,49.0796,47.642,48.8809,168114.81315674,0
+FMS.US,D,20180212,000000,49.1445,49.7276,49.0117,49.4827,192274.75179461,0
+FMS.US,D,20180213,000000,49.4168,49.7925,49.3608,49.7374,98984.866244826,0
+FMS.US,D,20180214,000000,49.3136,50.7876,49.2949,50.7512,145944.04991878,0
+FMS.US,D,20180215,000000,50.882,50.9203,50.3549,50.9017,87933.552813933,0
+FMS.US,D,20180216,000000,51.061,51.6529,51.061,51.2861,80533.128792896,0
+FMS.US,D,20180220,000000,50.2153,50.469,50.2153,50.2153,180262.41037143,0
+FMS.US,D,20180221,000000,50.5536,50.9282,50.1956,50.2153,122992.26075693,0
+FMS.US,D,20180222,000000,50.5152,50.8918,50.3284,50.5998,115517.59859469,0
+FMS.US,D,20180223,000000,50.469,51.2665,50.4307,51.2488,132187.62065775,0
+FMS.US,D,20180226,000000,51.0698,51.474,50.8269,51.4081,165082.23593663,0
+FMS.US,D,20180227,000000,49.764,50.0924,49.4827,49.6981,325169.16023505,0
+FMS.US,D,20180228,000000,50.3087,50.4041,49.5771,49.6047,147724.74834682,0
+FMS.US,D,20180301,000000,49.0127,49.0127,47.9782,48.5151,177268.47766318,0
+FMS.US,D,20180302,000000,48.2241,48.4679,47.7826,48.4129,158540.12686321,0
+FMS.US,D,20180305,000000,47.8858,48.7216,47.8858,48.6381,301069.22228664,0
+FMS.US,D,20180306,000000,48.6381,48.6941,48.3657,48.6095,172310.79357598,0
+FMS.US,D,20180307,000000,48.5722,49.1346,48.5427,49.0599,127381.46373547,0
+FMS.US,D,20180308,000000,48.8632,49.2389,48.8347,49.229,194169.34983655,0
+FMS.US,D,20180309,000000,49.0127,49.5112,48.9763,49.4355,97814.344319827,0
+FMS.US,D,20180312,000000,49.0412,49.3696,48.8809,49.3323,176698.97959368,0
+FMS.US,D,20180313,000000,49.0599,49.1071,48.2074,48.403,164302.22697358,0
+FMS.US,D,20180314,000000,48.3086,48.3273,47.4443,47.9527,163615.77840766,0
+FMS.US,D,20180315,000000,47.698,47.8288,47.5397,47.6695,149798.33149632,0
+FMS.US,D,20180316,000000,47.5564,47.8485,47.3007,47.4158,153137.01392879,0
+FMS.US,D,20180319,000000,47.5564,47.6695,47.1719,47.4541,115777.94056932,0
+FMS.US,D,20180320,000000,47.3047,47.5495,47.2467,47.3499,138050.39989112,0
+FMS.US,D,20180321,000000,47.6695,47.8779,47.3361,47.5761,127465.87148506,0
+FMS.US,D,20180322,000000,47.4079,47.698,46.9939,47.1818,565216.66437434,0
+FMS.US,D,20180323,000000,47.3047,47.3892,46.6832,46.7491,132309.65595836,0
+FMS.US,D,20180326,000000,47.1434,47.1719,46.2899,46.8435,120802.74407186,0
+FMS.US,D,20180327,000000,47.2565,47.6892,46.815,46.9664,185741.79536873,0
+FMS.US,D,20180328,000000,47.6606,47.8858,47.2948,47.4079,128598.76585903,0
+FMS.US,D,20180329,000000,47.9802,48.1641,47.8209,47.9704,121601.05833,0
+FMS.US,D,20180402,000000,47.9802,48.0648,47.0874,47.3135,87713.889272838,0
+FMS.US,D,20180403,000000,47.5495,47.7826,47.3597,47.6518,103310.00069054,0
+FMS.US,D,20180404,000000,46.8248,47.2014,46.5898,47.1434,352822.35935282,0
+FMS.US,D,20180405,000000,47.6892,47.8485,47.6144,47.6606,128539.78213041,0
+FMS.US,D,20180406,000000,47.642,47.9704,47.2762,47.3696,163879.17126481,0
+FMS.US,D,20180409,000000,47.9527,48.2142,47.7078,47.7639,121636.65195935,0
+FMS.US,D,20180410,000000,48.0933,48.4679,48.0176,48.1208,177549.15885458,0
+FMS.US,D,20180411,000000,47.6606,47.8681,47.5004,47.5495,92218.008826112,0
+FMS.US,D,20180412,000000,47.7727,47.9232,47.7078,47.7727,88449.151959002,0
+FMS.US,D,20180413,000000,48.0077,48.0077,47.6793,47.7639,87950.841148186,0
+FMS.US,D,20180416,000000,48.4974,48.4974,47.8681,48.0176,164390.70256652,0
+FMS.US,D,20180417,000000,48.525,49.2664,48.4974,49.173,413438.31012565,0
+FMS.US,D,20180418,000000,49.1927,49.642,49.0884,49.5673,282889.01337857,0
+FMS.US,D,20180419,000000,49.1927,49.3234,48.994,49.1071,151793.60866126,0
+FMS.US,D,20180420,000000,48.8908,48.9665,48.6469,48.8632,81538.903062074,0
+FMS.US,D,20180423,000000,47.051,47.0775,46.1296,46.1768,444253.24049001,0
+FMS.US,D,20180424,000000,47.2201,47.5849,47.0972,47.3135,320511.47959517,0
+FMS.US,D,20180425,000000,46.3096,46.5534,46.046,46.5052,206910.85218086,0
+FMS.US,D,20180426,000000,47.0028,47.464,46.9182,47.2762,302997.38003625,0
+FMS.US,D,20180427,000000,47.7177,47.8013,47.4355,47.6606,140866.36445265,0
+FMS.US,D,20180430,000000,47.8779,48.0176,47.4915,47.4915,117801.69263774,0
+FMS.US,D,20180501,000000,47.4541,47.6066,46.9851,47.5004,94967.870933146,0
+FMS.US,D,20180502,000000,48.4591,48.7039,48.2909,48.2998,139598.21428717,0
+FMS.US,D,20180503,000000,47.5495,47.5662,46.7589,46.9939,125820.42884852,0
+FMS.US,D,20180504,000000,46.9664,47.3135,46.9182,46.9939,209243.76034415,0
+FMS.US,D,20180507,000000,47.2762,47.4443,47.0461,47.1257,120748.84514742,0
+FMS.US,D,20180508,000000,47.1355,47.285,46.9566,47.0874,130396.75262132,0
+FMS.US,D,20180509,000000,47.0775,47.3047,47.0775,47.2014,127341.80226277,0
+FMS.US,D,20180510,000000,47.3892,47.7177,47.3411,47.5849,98020.787370022,0
+FMS.US,D,20180511,000000,47.6606,47.8013,47.3597,47.6233,73372.707529722,0
+FMS.US,D,20180514,000000,48.1493,48.1493,47.8288,47.933,69190.964562221,0
+FMS.US,D,20180515,000000,47.4728,47.5948,47.1434,47.5495,88943.394926464,0
+FMS.US,D,20180516,000000,47.285,47.6046,47.228,47.5662,152284.80074621,0
+FMS.US,D,20180517,000000,48.4306,48.9281,48.3932,48.7128,108961.25206953,0
+FMS.US,D,20180518,000000,48.5063,48.5063,48.2713,48.3745,53964.009928858,0
+FMS.US,D,20180521,000000,48.7443,48.7443,48.3932,48.5073,42224.214010368,0
+FMS.US,D,20180522,000000,48.2231,48.3932,47.9959,48.0717,126265.85769574,0
+FMS.US,D,20180523,000000,47.4364,47.758,47.4364,47.758,100105.55708874,0
+FMS.US,D,20180524,000000,47.873,47.9586,47.4266,47.6921,74327.633756979,0
+FMS.US,D,20180525,000000,47.8534,47.9763,47.6361,47.7973,71226.920160698,0
+FMS.US,D,20180529,000000,47.4364,47.5181,46.8209,47.0854,129171.31481105,0
+FMS.US,D,20180530,000000,48.1572,48.29,47.7491,48.1847,114296.22862778,0
+FMS.US,D,20180531,000000,47.5515,47.7305,47.0883,47.285,630848.26600216,0
+FMS.US,D,20180601,000000,47.2191,47.2191,46.8022,46.9733,92601.403062189,0
+FMS.US,D,20180604,000000,47.3991,47.4935,47.1611,47.3706,84550.124104576,0
+FMS.US,D,20180605,000000,48.2703,48.2703,47.7206,47.9006,204615.5715686,0
+FMS.US,D,20180606,000000,48.4129,48.6489,47.9959,48.6017,98208.925125126,0
+FMS.US,D,20180607,000000,48.5643,48.5741,48.0146,48.1661,95606.522339661,0
+FMS.US,D,20180608,000000,48.4414,48.5643,48.1189,48.526,79409.387066464,0
+FMS.US,D,20180611,000000,48.3175,48.4316,48.0618,48.3362,161806.60507615,0
+FMS.US,D,20180612,000000,48.1749,48.403,48.1661,48.2329,83155.87079513,0
+FMS.US,D,20180613,000000,48.6302,48.6971,48.3077,48.6115,104126.62024378,0
+FMS.US,D,20180614,000000,48.526,48.9055,48.5073,48.7344,126686.87948284,0
+FMS.US,D,20180615,000000,48.4502,48.6302,48.346,48.6017,141333.14947748,0
+FMS.US,D,20180618,000000,47.7019,47.7403,47.4168,47.6921,126205.85700628,0
+FMS.US,D,20180619,000000,47.2191,47.7206,47.2004,47.6833,101726.59266515,0
+FMS.US,D,20180620,000000,47.7973,47.9006,47.5318,47.8829,93832.942637491,0
+FMS.US,D,20180621,000000,48.0618,48.0618,47.4935,47.5318,198676.52027234,0
+FMS.US,D,20180622,000000,48.2605,48.582,47.9861,48.4217,134936.46580394,0
+FMS.US,D,20180625,000000,48.1661,48.1946,47.5515,47.7973,96261.44511959,0
+FMS.US,D,20180626,000000,47.7019,47.9006,47.4266,47.7875,79274.131274957,0
+FMS.US,D,20180627,000000,47.873,48.0245,47.285,47.3322,92046.142444422,0
+FMS.US,D,20180628,000000,47.049,47.2467,46.7933,47.1906,83629.774545824,0
+FMS.US,D,20180629,000000,47.6636,47.8258,47.578,47.6921,65179.054054733,0
+FMS.US,D,20180702,000000,47.0097,47.4168,46.9635,47.3706,66373.983039853,0
+FMS.US,D,20180703,000000,47.758,47.758,47.4089,47.4463,63069.877275891,0
+FMS.US,D,20180705,000000,45.7225,46.0637,45.5131,46.0254,192075.42747028,0
+FMS.US,D,20180706,000000,46.7442,46.9536,46.6026,46.812,80972.455875085,0
+FMS.US,D,20180709,000000,46.3764,46.5937,46.2525,46.5662,132706.27068533,0
+FMS.US,D,20180710,000000,46.3469,46.4757,46.2201,46.4128,66727.885411616,0
+FMS.US,D,20180711,000000,45.7127,45.93,45.5042,45.6084,110120.58742531,0
+FMS.US,D,20180712,000000,46.518,46.6124,46.3469,46.5662,83249.431192262,0
+FMS.US,D,20180713,000000,46.4895,46.7638,46.4895,46.7275,58516.943602374,0
+FMS.US,D,20180716,000000,47.0952,47.2191,46.992,47.0677,81833.82170521,0
+FMS.US,D,20180717,000000,47.3607,47.6734,47.2467,47.3991,139350.0758426,0
+FMS.US,D,20180718,000000,47.0008,47.285,46.9349,47.0765,138879.22297442,0
+FMS.US,D,20180719,000000,46.9438,47.2378,46.8494,47.0952,98375.706702624,0
+FMS.US,D,20180720,000000,46.754,46.9074,46.6881,46.7442,84447.411059898,0
+FMS.US,D,20180723,000000,46.5367,46.6508,46.4325,46.6321,77600.21373495,0
+FMS.US,D,20180724,000000,47.1247,47.2663,46.9821,47.0765,115704.71938896,0
+FMS.US,D,20180725,000000,46.8022,46.9821,46.2909,46.9536,90849.179537626,0
+FMS.US,D,20180726,000000,47.4561,47.5741,47.3135,47.4168,83129.429813331,0
+FMS.US,D,20180727,000000,47.9291,47.9291,47.522,47.5977,158480.12617374,0
+FMS.US,D,20180730,000000,47.5122,47.578,47.1906,47.2191,62075.289575936,0
+FMS.US,D,20180731,000000,46.2712,46.4325,46.0155,46.0539,235144.73593736,0
+FMS.US,D,20180801,000000,46.9349,47.2103,46.6881,46.8779,112276.54440271,0
+FMS.US,D,20180802,000000,46.6685,47.0952,46.6685,47.0854,76211.045229696,0
+FMS.US,D,20180803,000000,46.9438,47.3706,46.8494,47.3509,73972.714424378,0
+FMS.US,D,20180806,000000,47.0097,47.1523,46.9251,47.0293,71676.41685127,0
+FMS.US,D,20180807,000000,47.1808,47.2762,46.8297,47.0392,103338.47559402,0
+FMS.US,D,20180808,000000,46.3007,46.6124,46.0736,46.5367,119448.15223511,0
+FMS.US,D,20180809,000000,46.3273,46.3273,46.1198,46.1493,121398.68312316,0
+FMS.US,D,20180810,000000,45.2574,45.6566,45.163,45.3715,119055.60535149,0
+FMS.US,D,20180813,000000,45.5524,45.7697,45.5032,45.5524,221861.19346618,0
+FMS.US,D,20180814,000000,45.7697,45.8179,45.4767,45.694,109471.76641041,0
+FMS.US,D,20180815,000000,45.3341,45.3577,44.984,45.0499,298758.6872618,0
+FMS.US,D,20180816,000000,45.6379,45.8543,45.5799,45.6645,261642.66754271,0
+FMS.US,D,20180817,000000,45.7038,46.0155,45.6743,45.9398,349338.25152046,0
+FMS.US,D,20180820,000000,46.225,46.4226,46.1955,46.2348,97213.320464333,0
+FMS.US,D,20180821,000000,46.7737,47.0588,46.4895,46.7933,154072.61790012,0
+FMS.US,D,20180822,000000,48.1572,48.1661,47.5318,47.6449,152762.77234026,0
+FMS.US,D,20180823,000000,47.5594,47.7678,47.4168,47.4748,87378.292196166,0
+FMS.US,D,20180824,000000,47.7491,47.7875,47.522,47.7206,67139.754551168,0
+FMS.US,D,20180827,000000,48.109,48.526,48.0717,48.526,81910.09376809,0
+FMS.US,D,20180828,000000,49.3982,49.5683,49.2644,49.3687,127791.29895334,0
+FMS.US,D,20180829,000000,50.0885,50.5821,50.0708,50.5536,180655.97421589,0
+FMS.US,D,20180830,000000,48.6213,48.9154,48.4886,48.6017,211213.61348813,0
+FMS.US,D,20180831,000000,48.1661,48.2801,47.7206,47.8534,98391.978076038,0
+FMS.US,D,20180904,000000,47.4561,47.9192,47.3607,47.873,200141.96084047,0
+FMS.US,D,20180905,000000,47.5515,47.6174,47.2004,47.5122,346604.66078684,0
+FMS.US,D,20180906,000000,47.4836,47.6075,47.1572,47.4748,684204.13334965,0
+FMS.US,D,20180907,000000,47.1906,47.4561,47.1709,47.4463,124288.88582589,0
+FMS.US,D,20180910,000000,47.5515,47.6075,47.3135,47.3607,120879.01613474,0
+FMS.US,D,20180911,000000,47.3322,47.6223,47.2378,47.5023,185941.11969306,0
+FMS.US,D,20180912,000000,47.9861,48.346,47.9242,48.0805,132338.13086183,0
+FMS.US,D,20180913,000000,49.2271,49.4355,49.0373,49.35,134643.58108248,0
+FMS.US,D,20180914,000000,49.4454,49.6145,49.2389,49.4355,90613.244623117,0
+FMS.US,D,20180917,000000,49.1612,49.35,49.0088,49.0471,94706.511997677,0
+FMS.US,D,20180918,000000,48.5741,48.9812,48.5741,48.7629,89720.353007002,0
+FMS.US,D,20180919,000000,48.4414,48.6774,48.3273,48.5741,59827.806123072,0
+FMS.US,D,20180920,000000,48.7728,49.1317,48.6302,49.114,125639.40981929,0
+FMS.US,D,20180921,000000,48.5918,48.6774,48.3175,48.403,136259.5318547,0
+FMS.US,D,20180924,000000,48.5741,48.6971,48.4591,48.6115,55063.344595168,0
+FMS.US,D,20180925,000000,49.293,49.3401,49.056,49.0845,127380.44677463,0
+FMS.US,D,20180926,000000,49.0186,49.5112,48.9901,49.1612,111466.02661451,0
+FMS.US,D,20180927,000000,49.17,49.3313,49.0373,49.0658,84381.308605402,0
+FMS.US,D,20180928,000000,48.7148,48.8957,48.6587,48.7059,85766.409267302,0
+FMS.US,D,20181001,000000,49.8525,50.2409,49.7197,50.0314,224118.84652743,0
+FMS.US,D,20181002,000000,49.5388,49.9282,49.4355,49.8525,152899.0450926,0
+FMS.US,D,20181003,000000,50.117,50.1838,49.5466,49.587,101364.55460668,0
+FMS.US,D,20181004,000000,49.3785,49.3785,48.3745,48.64,75830.701876134,0
+FMS.US,D,20181005,000000,48.4689,49.0088,48.346,48.6017,84300.968699168,0
+FMS.US,D,20181008,000000,48.2988,48.4788,47.9291,48.2506,64070.566740877,0
+FMS.US,D,20181009,000000,47.6262,48.4217,47.578,48.3077,99973.35217975,0
+FMS.US,D,20181010,000000,47.9389,47.9861,47.285,47.3509,117771.18381259,0
+FMS.US,D,20181011,000000,46.4226,47.2565,46.2348,46.4226,133708.99407199,0
+FMS.US,D,20181012,000000,46.461,46.5367,45.8081,46.2053,167364.296058,0
+FMS.US,D,20181015,000000,46.2053,46.6124,45.9959,46.3105,147250.84459613,0
+FMS.US,D,20181016,000000,47.1346,47.2948,46.9251,47.228,108222.93850085,0
+FMS.US,D,20181017,000000,38.912,39.6033,38.7036,39.2906,1183721.05972,0
+FMS.US,D,20181018,000000,37.7664,38.4951,37.6416,37.8038,559575.58260373,0
+FMS.US,D,20181019,000000,38.5806,38.6839,38.1637,38.3053,189680.48469585,0
+FMS.US,D,20181022,000000,38.4666,38.4666,37.8372,37.8982,203654.54357631,0
+FMS.US,D,20181023,000000,38.2109,38.6937,38.088,38.5423,260638.92719521,0
+FMS.US,D,20181024,000000,37.6052,37.7566,36.8569,36.8667,339929.32984358,0
+FMS.US,D,20181025,000000,37.1027,37.2738,36.8677,37.0742,184961.78640568,0
+FMS.US,D,20181026,000000,37.8127,38.1696,37.2541,37.9454,424561.82777607,0
+FMS.US,D,20181029,000000,38.0211,38.2965,37.3957,37.5757,223222.9040288,0
+FMS.US,D,20181030,000000,36.4763,37.3397,36.4016,37.0742,279143.54661074,0
+FMS.US,D,20181031,000000,37.3771,37.501,37.0181,37.0181,200203.99545162,0
+FMS.US,D,20181101,000000,37.1312,37.557,37.0644,37.4911,597948.56591908,0
+FMS.US,D,20181102,000000,37.5668,37.6612,36.4203,36.5255,440450.82391523,0
+FMS.US,D,20181105,000000,37.0181,37.1214,36.8175,36.9886,383216.26793008,0
+FMS.US,D,20181106,000000,37.2069,37.5855,37.1597,37.5668,235798.64175645,0
+FMS.US,D,20181107,000000,40.7587,41.0704,40.5974,40.8924,553394.49462794,0
+FMS.US,D,20181108,000000,39.8118,39.859,39.0733,39.1677,362976.71332424,0
+FMS.US,D,20181109,000000,38.1539,38.1834,37.9552,37.9552,503591.88844981,0
+FMS.US,D,20181112,000000,37.8697,37.8697,37.0644,37.1784,607514.09956507,0
+FMS.US,D,20181113,000000,37.4715,37.8599,37.3299,37.4056,453583.85618233,0
+FMS.US,D,20181114,000000,38.1539,38.1834,37.6907,37.8225,184226.52371951,0
+FMS.US,D,20181115,000000,37.9552,38.1912,37.6416,38.0585,197064.63734348,0
+FMS.US,D,20181116,000000,37.851,38.3997,37.7664,38.031,377070.77358363,0
+FMS.US,D,20181119,000000,37.4154,37.4813,36.9228,36.9513,239525.80322919,0
+FMS.US,D,20181120,000000,35.6435,36.0692,35.492,35.5491,240706.49476257,0
+FMS.US,D,20181121,000000,36.4675,36.8087,36.3642,36.5058,224076.13417222,0
+FMS.US,D,20181123,000000,36.8274,37.1312,36.8175,37.1027,85011.82432521,0
+FMS.US,D,20181126,000000,36.9228,37.4056,36.8854,37.4056,230289.76489484,0
+FMS.US,D,20181127,000000,38.1834,38.618,38.0024,38.5423,517194.75662425,0
+FMS.US,D,20181128,000000,38.5521,39.2906,38.5325,39.2808,470258.96304957,0
+FMS.US,D,20181129,000000,39.1677,39.3565,38.9317,39.0821,149173.91754154,0
+FMS.US,D,20181130,000000,38.7036,38.7036,38.3525,38.6082,143291.81605224,0
+FMS.US,D,20181203,000000,39.679,39.6888,39.4519,39.679,212092.26765251,0
+FMS.US,D,20181204,000000,39.5177,39.5836,38.6839,38.6839,468219.95656858,0
+FMS.US,D,20181206,000000,36.9424,37.1597,36.5619,37.1597,321763.35838724,0
+FMS.US,D,20181207,000000,33.9482,34.0623,33.3798,33.7879,791232.14286538,0
+FMS.US,D,20181210,000000,33.4742,33.8155,33.314,33.7683,606512.39313924,0
+FMS.US,D,20181211,000000,33.6168,33.7683,32.6984,32.8774,1557765.3578485,0
+FMS.US,D,20181212,000000,33.5981,33.9394,33.5883,33.5981,567089.90623867,0
+FMS.US,D,20181213,000000,33.2569,33.3612,32.8312,32.841,981548.22808524,0
+FMS.US,D,20181214,000000,32.3287,32.4418,32.0445,32.1959,1081639.5477222,0
+FMS.US,D,20181217,000000,31.836,32.0209,31.6659,31.836,1077017.4607117,0
+FMS.US,D,20181218,000000,31.8272,31.9776,31.6217,31.6561,378673.50386495,0
+FMS.US,D,20181219,000000,32.2431,32.2579,30.9373,31.0494,644991.14038179,0
+FMS.US,D,20181220,000000,31.6758,31.7416,31.1733,31.2392,575588.64796518,0
+FMS.US,D,20181221,000000,30.8321,30.9176,29.6009,29.6472,2648458.9079151,0
+FMS.US,D,20181224,000000,29.6668,30.2637,29.5714,29.894,315968.71553004,0
+FMS.US,D,20181226,000000,29.9884,30.5105,29.5341,30.5105,260439.60287089,0
+FMS.US,D,20181227,000000,30.8979,31.0779,30.3689,31.0395,556040.62672945,0
+FMS.US,D,20181228,000000,30.8419,30.8881,30.3866,30.4908,921264.82350656,0
+FMS.US,D,20181231,000000,30.6708,30.8321,30.481,30.6806,359433.62176326,0
+FMS.US,D,20190102,000000,30.4446,30.8881,30.3906,30.8616,455196.75607203,0
+FMS.US,D,20190103,000000,30.3394,30.3768,29.3551,29.4584,1393282.1118457,0
+FMS.US,D,20190104,000000,31.0218,32.1291,30.9461,32.0347,833738.05502799,0
+FMS.US,D,20190107,000000,31.6935,32.1045,31.5705,31.8547,238895.28750938,0
+FMS.US,D,20190108,000000,31.9403,31.9973,31.3247,31.6561,475587.83784279,0
+FMS.US,D,20190109,000000,32.8115,33.0485,32.78,32.8498,405159.23194024,0
+FMS.US,D,20190110,000000,32.1005,32.5558,32.1005,32.4998,248554.38155251,0
+FMS.US,D,20190111,000000,32.1959,32.4418,32.0533,32.4142,362276.02730659,0
+FMS.US,D,20190114,000000,31.9973,32.3847,31.9875,32.2431,231073.84170125,0
+FMS.US,D,20190115,000000,32.3188,32.5509,32.2628,32.4241,143079.27123701,0
+FMS.US,D,20190116,000000,32.9728,33.02,32.6984,32.6984,158523.85548979,0
+FMS.US,D,20190117,000000,32.7358,33.2284,32.7358,33.02,149099.67940034,0
+FMS.US,D,20190118,000000,33.2943,33.3995,33.2284,33.2943,204207.7702724,0
+FMS.US,D,20190122,000000,33.1055,33.2481,33.0101,33.0868,230338.57901508,0
+FMS.US,D,20190123,000000,33.2383,33.4841,33.0485,33.2383,206897.63168996,0
+FMS.US,D,20190124,000000,33.3612,33.3612,32.7082,32.897,230147.39037747,0
+FMS.US,D,20190125,000000,34.3081,34.3268,34.0524,34.1282,259376.87879476,0
+FMS.US,D,20190128,000000,34.195,34.2609,33.8735,34.0996,351789.127141,0
+FMS.US,D,20190129,000000,34.3268,34.3563,33.8735,33.9197,287987.03806147,0
+FMS.US,D,20190130,000000,34.2137,34.668,34.2137,34.5726,275858.76310271,0
+FMS.US,D,20190131,000000,34.7821,34.9237,34.4969,34.8008,276653.0095175,0
+FMS.US,D,20190201,000000,34.6021,34.6395,34.3701,34.5549,148732.55653768,0
+FMS.US,D,20190204,000000,34.4507,34.6582,34.2983,34.6395,92406.146581216,0
+FMS.US,D,20190205,000000,35.8136,36.1745,35.6916,35.9473,319148.75207172,0
+FMS.US,D,20190206,000000,35.8431,35.9748,35.5913,35.6435,285863.62383089,0
+FMS.US,D,20190207,000000,35.6346,35.9375,35.5304,35.5776,231999.27606419,0
+FMS.US,D,20190208,000000,35.436,35.4458,35.0564,35.2452,271891.59887211,0
+FMS.US,D,20190211,000000,35.1321,35.1705,34.9335,34.963,135899.52771791,0
+FMS.US,D,20190212,000000,35.909,35.909,35.6916,35.7772,180648.85549002,0
+FMS.US,D,20190213,000000,36.2305,36.2403,35.9571,36.1184,228151.09625169,0
+FMS.US,D,20190214,000000,36.2403,36.2885,35.909,36.0427,167224.97242314,0
+FMS.US,D,20190215,000000,36.847,36.847,36.4399,36.7428,163285.26613518,0
+FMS.US,D,20190219,000000,36.1941,36.4203,36.0132,36.3544,299686.15554642,0
+FMS.US,D,20190220,000000,37.7566,38.144,37.7271,37.8225,357513.59970036,0
+FMS.US,D,20190221,000000,37.7468,37.8795,37.5954,37.7468,213561.776064,0
+FMS.US,D,20190222,000000,37.6809,37.9169,37.5482,37.6996,148807.81163972,0
+FMS.US,D,20190225,000000,37.8884,37.9454,37.6996,37.7271,158187.24145228,0
+FMS.US,D,20190226,000000,36.9513,37.0358,36.8175,36.9228,158389.61665912,0
+FMS.US,D,20190227,000000,36.8372,36.8854,36.5402,36.7517,157985.88320628,0
+FMS.US,D,20190228,000000,36.5815,37.1312,36.5619,37.0181,118372.20766808,0
+FMS.US,D,20190301,000000,37.2168,37.264,36.9985,37.0545,174215.5612263,0
+FMS.US,D,20190304,000000,36.0987,36.1646,35.8893,36.0604,351025.38955137,0
+FMS.US,D,20190305,000000,36.6199,36.7998,36.4498,36.5914,156424.84831933,0
+FMS.US,D,20190306,000000,36.1184,36.1184,35.8234,35.8529,144247.75924033,0
+FMS.US,D,20190307,000000,35.6435,35.7113,35.3465,35.4065,123835.32129197,0
+FMS.US,D,20190308,000000,35.1705,35.4458,35.1705,35.436,166913.78240659,0
+FMS.US,D,20190311,000000,35.5963,35.966,35.5304,35.8431,180234.95242879,0
+FMS.US,D,20190312,000000,36.4498,36.6474,36.3357,36.4301,129442.84335491,0
+FMS.US,D,20190313,000000,37.2168,37.3957,37.0181,37.3102,158908.26668671,0
+FMS.US,D,20190314,000000,37.264,37.3102,36.9031,37.2168,110043.29840159,0
+FMS.US,D,20190315,000000,37.4154,37.5098,37.2069,37.2541,119410.52468409,0
+FMS.US,D,20190318,000000,37.3957,37.4626,37.1096,37.3102,135760.20408305,0
+FMS.US,D,20190319,000000,37.4341,37.7664,37.32,37.6416,105098.83480529,0
+FMS.US,D,20190320,000000,38.1254,38.7134,37.9651,38.5236,268470.54261173,0
+FMS.US,D,20190321,000000,37.7271,37.9651,37.7084,37.8038,103705.59845668,0
+FMS.US,D,20190322,000000,36.9886,37.1499,36.5107,36.5255,104798.83135796,0
+FMS.US,D,20190325,000000,37.2541,37.3397,37.0358,37.2443,95276.010067181,0
+FMS.US,D,20190326,000000,37.7566,37.851,37.5246,37.6514,160026.92360895,0
+FMS.US,D,20190327,000000,37.6514,37.6996,37.2069,37.3495,184221.43891532,0
+FMS.US,D,20190328,000000,37.8982,37.908,37.5757,37.6514,197562.94815429,0
+FMS.US,D,20190329,000000,38.1165,38.4194,37.6239,38.3909,603379.13679613,0
+FMS.US,D,20190401,000000,38.6652,38.6652,38.4754,38.6465,120230.19511984,0
+FMS.US,D,20190402,000000,38.8363,39.091,38.8166,39.0251,198296.17691878,0
+FMS.US,D,20190403,000000,39.4322,39.7636,39.1962,39.2808,446994.96691034,0
+FMS.US,D,20190404,000000,39.4145,39.4519,38.9691,39.148,259291.45408433,0
+FMS.US,D,20190405,000000,39.0448,39.2434,38.9396,39.0733,246390.28888839,0
+FMS.US,D,20190408,000000,39.206,39.2336,38.9219,39.0349,108627.68891453,0
+FMS.US,D,20190409,000000,39.1765,39.2237,39.0448,39.0733,129218.09500962,0
+FMS.US,D,20190410,000000,39.1677,39.3565,39.0635,39.2522,175634.22159587,0
+FMS.US,D,20190411,000000,39.6692,39.7547,39.3761,39.4981,323616.26103481,0
+FMS.US,D,20190412,000000,39.6977,39.8216,39.3437,39.4519,222083.90788979,0
+FMS.US,D,20190415,000000,39.5374,39.6416,39.2434,39.3191,105337.82060231,0
+FMS.US,D,20190416,000000,39.7931,39.7931,39.0054,39.0733,710254.60218611,0
+FMS.US,D,20190417,000000,38.6937,38.6937,37.9366,37.9552,568645.85632142,0
+FMS.US,D,20190418,000000,37.3102,37.5757,37.2256,37.2925,357842.07805116,0
+FMS.US,D,20190422,000000,37.1883,37.2925,37.0545,37.1597,133858.48731524,0
+FMS.US,D,20190423,000000,37.5954,37.8795,37.5954,37.8127,213492.62272699,0
+FMS.US,D,20190424,000000,37.8697,38.2011,37.8038,37.9454,678843.73277044,0
+FMS.US,D,20190425,000000,37.7468,38.0123,37.6612,37.9651,133508.65278683,0
+FMS.US,D,20190426,000000,38.561,38.7232,38.3997,38.6652,365323.85893927,0
+FMS.US,D,20190429,000000,39.1579,39.5276,38.9779,39.5079,233550.14134275,0
+FMS.US,D,20190430,000000,39.5935,39.9543,39.442,39.9543,407392.47794136,0
+FMS.US,D,20190501,000000,39.973,39.973,39.3093,39.4804,204580.99490009,0
+FMS.US,D,20190502,000000,39.859,39.9917,39.6416,39.973,195594.11197115,0
+FMS.US,D,20190503,000000,40.3516,40.4932,40.0959,40.4932,439140.97835537,0
+FMS.US,D,20190506,000000,39.2149,39.8688,39.1962,39.8118,157630.96387368,0
+FMS.US,D,20190507,000000,39.0821,39.1402,38.5423,38.7596,212166.50579372,0
+FMS.US,D,20190508,000000,39.2621,39.386,39.0251,39.1303,112830.78805964,0
+FMS.US,D,20190509,000000,38.6839,39.0251,38.561,38.9976,640732.10839057,0
+FMS.US,D,20190510,000000,38.7134,39.091,38.3997,39.0448,297001.37893304,0
+FMS.US,D,20190513,000000,38.1539,38.2768,37.9828,38.0585,128645.5460576,0
+FMS.US,D,20190514,000000,37.7468,38.0683,37.7271,37.8884,163128.65416607,0
+FMS.US,D,20190515,000000,37.3013,37.8599,37.2827,37.7084,159608.95270436,0
+FMS.US,D,20190516,000000,37.3672,37.9405,37.3672,37.5954,172691.13692954,0
+FMS.US,D,20190517,000000,36.8765,37.1637,36.8284,36.9247,186856.38444762,0
+FMS.US,D,20190520,000000,36.1971,36.7517,36.0142,36.6848,239790.21304717,0
+FMS.US,D,20190521,000000,36.7713,37.1155,36.7428,37.0388,419013.28944176,0
+FMS.US,D,20190522,000000,36.9444,37.1735,36.8952,37.0968,225740.89906468,0
+FMS.US,D,20190523,000000,36.3878,36.5127,36.0624,36.1381,160849.64492721,0
+FMS.US,D,20190524,000000,36.3495,36.5796,36.3013,36.4832,185593.31908632,0
+FMS.US,D,20190528,000000,36.0712,36.2924,35.8323,35.8421,209704.44360395,0
+FMS.US,D,20190529,000000,35.5638,35.5638,35.2737,35.3907,631889.63390068,0
+FMS.US,D,20190530,000000,35.2472,35.4301,35.1665,35.3632,154837.37245059,0
+FMS.US,D,20190531,000000,34.961,34.9984,34.7978,34.8843,215303.82998018,0
+FMS.US,D,20190603,000000,35.0279,35.4104,34.9512,35.314,231198.92788437,0
+FMS.US,D,20190604,000000,35.8323,36.1105,35.6218,36.1105,216402.14768565,0
+FMS.US,D,20190605,000000,36.0142,36.0338,35.7182,35.8804,161809.65595866,0
+FMS.US,D,20190606,000000,35.909,36.0712,35.7457,35.9375,146395.58053103,0
+FMS.US,D,20190607,000000,36.1007,36.2826,35.9758,36.0525,319638.92719583,0
+FMS.US,D,20190610,000000,36.2826,36.4163,36.0338,36.2826,138132.77371903,0
+FMS.US,D,20190611,000000,37.1352,37.1352,36.5884,36.7428,271349.55874524,0
+FMS.US,D,20190612,000000,35.7261,35.7752,35.554,35.7084,211900.06205405,0
+FMS.US,D,20190613,000000,35.6592,35.909,35.6022,35.8608,132860.84873277,0
+FMS.US,D,20190614,000000,35.966,35.966,35.7969,35.8421,224936.4830415,0
+FMS.US,D,20190617,000000,36.0712,36.3308,36.0338,36.1872,272210.92457537,0
+FMS.US,D,20190618,000000,36.436,36.8952,36.378,36.7035,145958.28737052,0
+FMS.US,D,20190619,000000,37.6524,37.9021,37.5668,37.8254,351278.61280013,0
+FMS.US,D,20190620,000000,38.5629,38.6868,38.3515,38.3614,201900.28613007,0
+FMS.US,D,20190621,000000,38.3515,38.4381,38.1126,38.2276,278911.67953958,0
+FMS.US,D,20190624,000000,37.5954,37.6622,37.1833,37.2699,730251.10315156,0
+FMS.US,D,20190625,000000,37.1352,37.2886,36.8765,36.9051,262345.38748205,0
+FMS.US,D,20190626,000000,37.3839,37.3938,37.0388,37.1352,189735.40058113,0
+FMS.US,D,20190627,000000,37.3653,37.5,37.3466,37.4134,95249.569085382,0
+FMS.US,D,20190628,000000,37.5,37.7006,37.3653,37.6337,90533.921677722,0
+FMS.US,D,20190701,000000,38.3614,38.4862,38.0939,38.1126,253024.94139811,0
+FMS.US,D,20190702,000000,38.1214,38.1509,37.9021,37.9788,87058.966492909,0
+FMS.US,D,20190703,000000,38.3043,38.3142,38.1027,38.1804,59828.82308391,0
+FMS.US,D,20190705,000000,37.9788,38.2945,37.9307,38.265,76790.712907584,0
+FMS.US,D,20190708,000000,37.9307,37.9395,37.7192,37.7861,273320.42885006,0
+FMS.US,D,20190709,000000,36.2148,36.4832,35.3337,35.909,555629.77455074,0
+FMS.US,D,20190710,000000,36.1292,36.8903,36.0909,36.7998,405893.47766556,0
+FMS.US,D,20190711,000000,37.9788,38.208,37.8628,37.9395,203111.4864886,0
+FMS.US,D,20190712,000000,37.7192,37.7291,37.4233,37.6721,205309.13886038,0
+FMS.US,D,20190715,000000,38.0595,38.1313,37.8825,38.0841,117829.15058038,0
+FMS.US,D,20190716,000000,38.1706,38.1706,37.8058,37.8441,96878.740348499,0
+FMS.US,D,20190717,000000,36.436,36.8864,36.4075,36.493,504646.47683923,0
+FMS.US,D,20190718,000000,36.4458,36.79,36.3111,36.7713,246177.74407316,0
+FMS.US,D,20190719,000000,36.0437,36.2541,35.9473,36.0525,282877.82680934,0
+FMS.US,D,20190722,000000,36.3878,36.5501,36.321,36.4458,465737.55516205,0
+FMS.US,D,20190723,000000,36.6268,36.8677,36.5412,36.7615,90753.585218816,0
+FMS.US,D,20190724,000000,36.8579,36.9051,36.4458,36.8579,144186.74159003,0
+FMS.US,D,20190725,000000,36.7517,36.7517,35.9857,35.9955,145195.56674172,0
+FMS.US,D,20190726,000000,36.0142,36.0712,35.6985,36.0142,110944.32570441,0
+FMS.US,D,20190729,000000,36.1381,36.5894,35.9857,36.493,323713.8892753,0
+FMS.US,D,20190730,000000,34.1173,34.4527,33.5804,34.1173,675884.3767307,0
+FMS.US,D,20190731,000000,34.1842,34.194,33.015,33.313,289902.99228101,0
+FMS.US,D,20190801,000000,33.2737,33.427,32.8911,32.9777,480253.65416937,0
+FMS.US,D,20190802,000000,32.8528,32.8961,32.6424,32.8046,157761.13486099,0
+FMS.US,D,20190805,000000,32.2775,32.3061,31.895,31.9707,200830.44332807,0
+FMS.US,D,20190806,000000,32.249,32.2775,31.9137,32.1045,259636.20380855,0
+FMS.US,D,20190807,000000,31.779,32.1822,31.6649,32.0474,213893.30529732,0
+FMS.US,D,20190808,000000,32.2874,32.3641,32.1438,32.1822,136973.43836326,0
+FMS.US,D,20190809,000000,32.1536,32.3828,32.0101,32.249,159868.27771816,0
+FMS.US,D,20190812,000000,31.9235,32.072,31.7416,31.7702,145029.80212506,0
+FMS.US,D,20190813,000000,31.7023,32.3739,31.6649,32.0966,223183.2425561,0
+FMS.US,D,20190814,000000,31.4348,31.5686,31.3395,31.3483,149407.81853437,0
+FMS.US,D,20190815,000000,31.128,31.3296,30.9648,31.1566,165017.15044298,0
+FMS.US,D,20190816,000000,31.0415,31.9422,31.0415,31.7416,553026.35480444,0
+FMS.US,D,20190819,000000,32.1723,32.4309,32.1143,32.134,214283.81825926,0
+FMS.US,D,20190820,000000,32.3356,32.4123,31.9904,32.0101,153647.52826966,0
+FMS.US,D,20190821,000000,31.9039,32.0101,31.7318,32.0101,433017.85714737,0
+FMS.US,D,20190822,000000,32.3159,32.3356,31.9137,31.9334,104830.35714395,0
+FMS.US,D,20190823,000000,32.3739,32.5755,31.9619,32.0101,295329.49531471,0
+FMS.US,D,20190826,000000,32.249,32.3061,32.1241,32.2303,204486.41754212,0
+FMS.US,D,20190827,000000,32.1536,32.2392,31.7702,31.7888,310207.63238051,0
+FMS.US,D,20190828,000000,31.9235,32.1635,31.7888,31.8852,259019.92554048,0
+FMS.US,D,20190829,000000,32.2589,32.3356,32.134,32.2874,128970.97352589,0
+FMS.US,D,20190830,000000,32.3454,32.3542,31.9904,32.191,114633.85962612,0
+FMS.US,D,20190903,000000,31.8852,32.1772,31.837,32.1723,129804.88141338,0
+FMS.US,D,20190904,000000,32.5263,32.603,32.3061,32.3828,136910.38679128,0
+FMS.US,D,20190905,000000,32.7279,32.7476,32.3641,32.4791,138068.70518621,0
+FMS.US,D,20190906,000000,32.6797,32.9482,32.6227,32.8243,124498.3797586,0
+FMS.US,D,20190909,000000,32.9383,33.1783,32.8144,33.1783,127810.62120927,0
+FMS.US,D,20190910,000000,32.7092,33.37,32.546,33.3405,132748.98304054,0
+FMS.US,D,20190911,000000,33.2461,33.313,33.0917,33.2933,124217.69856721,0
+FMS.US,D,20190912,000000,32.8715,33.2265,32.8528,33.1694,149652.90609643,0
+FMS.US,D,20190913,000000,33.5234,33.6001,33.2835,33.3032,115719.97380154,0
+FMS.US,D,20190916,000000,33.2068,33.3405,33.2068,33.2933,89132.549642406,0
+FMS.US,D,20190917,000000,33.4664,33.5618,33.3995,33.4664,153298.71070209,0
+FMS.US,D,20190918,000000,33.4369,33.5234,33.2068,33.3897,112137.22076785,0
+FMS.US,D,20190919,000000,33.5136,33.6857,33.4752,33.5519,116100.3171551,0
+FMS.US,D,20190920,000000,32.8911,33.1694,32.8911,33.0917,146143.37424311,0
+FMS.US,D,20190923,000000,33.0445,33.1114,32.9482,33.015,99117.071153818,0
+FMS.US,D,20190924,000000,33.5804,33.5804,32.9777,32.9777,184143.13293076,0
+FMS.US,D,20190925,000000,32.3159,32.4791,32.2392,32.3926,166119.5359918,0
+FMS.US,D,20190926,000000,32.4024,32.5086,32.1635,32.2775,123215.99214138,0
+FMS.US,D,20190927,000000,32.5362,32.5657,32.134,32.2775,91622.06977481,0
+FMS.US,D,20190930,000000,32.249,32.4172,32.1291,32.1822,100009.96276993,0
+FMS.US,D,20191001,000000,31.5587,31.5882,31.1094,31.2333,149594.93932864,0
+FMS.US,D,20191002,000000,30.3906,30.6108,30.304,30.4663,211999.72421622,0
+FMS.US,D,20191003,000000,30.4191,30.7347,30.3325,30.7062,135857.83232353,0
+FMS.US,D,20191004,000000,30.8783,31.1762,30.8783,31.0799,173587.07942817,0
+FMS.US,D,20191007,000000,30.8311,31.0995,30.8311,30.9274,171052.81301888,0
+FMS.US,D,20191008,000000,30.8979,30.9943,30.7062,30.7544,181991.24379671,0
+FMS.US,D,20191009,000000,31.4437,31.5214,31.2234,31.3001,248957.09804451,0
+FMS.US,D,20191010,000000,31.4348,31.5401,31.128,31.2234,203423.69346599,0
+FMS.US,D,20191011,000000,31.6925,31.9334,31.6925,31.779,256679.89865132,0
+FMS.US,D,20191014,000000,31.2234,31.6984,31.2234,31.5401,121773.94167253,0
+FMS.US,D,20191015,000000,32.0189,32.4221,31.8655,32.2677,113720.62879324,0
+FMS.US,D,20191016,000000,32.8341,32.8341,32.4152,32.4496,191559.82832522,0
+FMS.US,D,20191017,000000,32.9383,32.9383,32.5755,32.6994,129495.7253185,0
+FMS.US,D,20191018,000000,32.7574,32.7761,32.5165,32.7377,107037.16216328,0
+FMS.US,D,20191021,000000,32.9964,33.0583,32.7948,32.8046,132956.44305158,0
+FMS.US,D,20191022,000000,30.601,31.1182,30.5253,30.8606,469719.97380522,0
+FMS.US,D,20191023,000000,31.2726,31.4063,31.128,31.3581,152419.03957688,0
+FMS.US,D,20191024,000000,31.5882,31.6217,31.2628,31.3965,215700.44470716,0
+FMS.US,D,20191025,000000,31.367,31.5686,31.2903,31.4063,258818.56729448,0
+FMS.US,D,20191028,000000,31.837,31.9707,31.7416,31.7416,253365.62327898,0
+FMS.US,D,20191029,000000,33.0731,33.6758,33.0347,33.2363,440045.05654071,0
+FMS.US,D,20191030,000000,34.3474,34.5294,34.2137,34.5195,287178.55419494,0
+FMS.US,D,20191031,000000,34.4999,34.6346,34.433,34.5589,278931.00179551,0
+FMS.US,D,20191101,000000,35.1616,35.3819,35.0466,35.0751,378697.91092507,0
+FMS.US,D,20191104,000000,35.6887,35.7654,35.4301,35.4773,300603.45422266,0
+FMS.US,D,20191105,000000,36.0338,36.0624,35.7939,35.8706,596904.14713804,0
+FMS.US,D,20191106,000000,35.8608,35.9758,35.7851,35.8893,278813.03433826,0
+FMS.US,D,20191107,000000,36.2924,36.4744,36.2148,36.3111,221894.75317385,0
+FMS.US,D,20191108,000000,36.3111,36.3691,35.8706,36.0338,180978.35080166,0
+FMS.US,D,20191111,000000,35.4006,35.5736,35.3819,35.4497,131544.90140788,0
+FMS.US,D,20191112,000000,35.1233,35.2285,34.9709,35.0181,127227.90264887,0
+FMS.US,D,20191113,000000,34.5766,34.7683,34.5392,34.6257,272342.11252352,0
+FMS.US,D,20191114,000000,34.7595,34.8165,34.3858,34.5392,127987.57239516,0
+FMS.US,D,20191115,000000,34.7113,35.0653,34.6828,34.9787,141754.17126458,0
+FMS.US,D,20191118,000000,35.257,35.5068,35.2472,35.3062,195300.21028885,0
+FMS.US,D,20191119,000000,35.7939,35.909,35.5255,35.5736,138529.38844601,0
+FMS.US,D,20191120,000000,35.3819,35.4006,34.9512,35.0082,172189.77523621,0
+FMS.US,D,20191121,000000,35.0849,35.1616,34.9512,35.0653,130525.9066478,0
+FMS.US,D,20191122,000000,35.3534,35.378,35.1518,35.2196,99613.348042957,0
+FMS.US,D,20191125,000000,35.3907,35.5353,35.3534,35.4399,129437.75855071,0
+FMS.US,D,20191126,000000,35.3062,35.4104,35.2472,35.2668,207093.90513178,0
+FMS.US,D,20191127,000000,35.0181,35.1715,34.8076,35.1616,186969.26710068,0
+FMS.US,D,20191129,000000,35.1518,35.2196,35.0181,35.0948,209044.43601983,0
+FMS.US,D,20191202,000000,35.0466,35.0466,34.7113,34.8647,206462.37245113,0
+FMS.US,D,20191203,000000,34.5589,34.8165,34.4723,34.7978,292316.24035053,0
+FMS.US,D,20191204,000000,35.1233,35.257,35.0377,35.1233,111024.66561064,0
+FMS.US,D,20191205,000000,35.0653,35.0849,34.8942,35.0466,289536.88637919,0
+FMS.US,D,20191206,000000,34.376,34.3858,34.1468,34.1744,374749.05198956,0
+FMS.US,D,20191209,000000,34.3278,34.6346,34.2993,34.3956,122247.84542323,0
+FMS.US,D,20191210,000000,35.0377,35.0849,34.6926,34.9709,222232.3841722,0
+FMS.US,D,20191211,000000,34.4723,34.7526,34.4723,34.6257,85762.341423949,0
+FMS.US,D,20191212,000000,34.8076,35.0466,34.6346,34.8745,219071.66988645,0
+FMS.US,D,20191213,000000,35.3435,35.5874,35.0653,35.1803,154352.28213068,0
+FMS.US,D,20191216,000000,35.2196,35.373,35.1901,35.2,104198.8244633,0
+FMS.US,D,20191217,000000,34.4527,34.6444,34.376,34.5864,234106.41892136,0
+FMS.US,D,20191218,000000,34.1272,34.3474,34.1272,34.2324,262994.20849695,0
+FMS.US,D,20191219,000000,34.4143,34.6631,34.376,34.6257,197249.72421606,0
+FMS.US,D,20191220,000000,34.5294,34.6061,34.4527,34.4527,215526.54440379,0
+FMS.US,D,20191223,000000,34.8352,34.8352,34.6444,34.7781,158024.52771814,0
+FMS.US,D,20191224,000000,34.8263,36.4075,34.8165,36.2059,704997.93161242,0
+FMS.US,D,20191226,000000,36.1204,36.4645,36.0093,36.1971,2447274.5622152,0
+FMS.US,D,20191227,000000,35.9286,36.0132,35.6985,35.8608,981991.62301078,0
+FMS.US,D,20191230,000000,35.4202,35.5068,35.0653,35.1616,421151.95808492,0
+FMS.US,D,20191231,000000,35.0377,35.3062,34.9709,35.2865,210706.15002977,0
+FMS.US,D,20200102,000000,35.2668,35.4773,35.2098,35.4684,220996.77675354,0
+FMS.US,D,20200103,000000,34.6061,35.1046,34.6061,34.9886,203200.97904238,0
+FMS.US,D,20200106,000000,34.7398,35.0653,34.7398,35.0377,186562.48276532,0
+FMS.US,D,20200107,000000,34.8352,34.9414,34.7014,34.7113,491810.39713695,0
+FMS.US,D,20200108,000000,34.6257,35.0082,34.5864,34.9315,216945.20477336,0
+FMS.US,D,20200109,000000,35.3819,35.4871,35.3062,35.3239,239545.12548512,0
+FMS.US,D,20200110,000000,35.2767,35.4586,35.1803,35.2383,132185.58673607,0
+FMS.US,D,20200113,000000,35.3632,35.5638,35.2668,35.5166,181574.28985297,0
+FMS.US,D,20200114,000000,35.4497,36.0712,35.4497,35.8804,243816.3610064,0
+FMS.US,D,20200115,000000,35.9758,36.0437,35.8224,35.9758,250063.55143669,0
+FMS.US,D,20200116,000000,36.1292,36.1774,35.8519,35.9955,268006.80846942,0
+FMS.US,D,20200117,000000,36.2148,36.2246,35.9758,36.024,158647.92471208,0
+FMS.US,D,20200121,000000,37.1066,37.1637,36.9149,37.0299,234854.90209842,0
+FMS.US,D,20200122,000000,37.4036,37.442,37.0781,37.1833,230881.63610279,0
+FMS.US,D,20200123,000000,37.1066,37.5472,36.8765,37.4705,1066360.7280861,0
+FMS.US,D,20200124,000000,38.0644,38.4095,37.6819,37.8156,976552.91644701,0
+FMS.US,D,20200127,000000,37.0683,37.4134,37.0211,37.0211,1167962.2345681,0
+FMS.US,D,20200128,000000,37.7763,38.1313,37.6426,37.7192,1264717.9226552,0
+FMS.US,D,20200129,000000,37.9208,38.0644,37.854,38.0644,2587155.4916155,0
+FMS.US,D,20200130,000000,37.4705,37.614,37.1637,37.5855,444578.6679583,0
+FMS.US,D,20200131,000000,37.0781,37.1352,36.6946,36.7615,343864.96828819,0
+FMS.US,D,20200203,000000,36.8677,37.1116,36.8284,36.8284,536671.59060129,0
+FMS.US,D,20200204,000000,37.5187,37.6819,37.4901,37.557,264548.12465802,0
+FMS.US,D,20200205,000000,38.1313,38.4095,38.1313,38.2748,245193.32598159,0
+FMS.US,D,20200206,000000,38.4961,38.5334,38.3142,38.4862,187129.94691315,0
+FMS.US,D,20200207,000000,38.0644,38.1411,37.7586,37.8058,180363.08949443,0
+FMS.US,D,20200210,000000,38.0172,38.0644,37.8923,38.0644,177579.66767973,0
+FMS.US,D,20200211,000000,38.5246,38.7163,38.4961,38.6967,246585.54536936,0
+FMS.US,D,20200212,000000,38.5059,38.6003,38.323,38.5059,235749.82763621,0
+FMS.US,D,20200213,000000,38.2473,38.381,38.0939,38.2748,173502.67167859,0
+FMS.US,D,20200214,000000,38.6101,38.6967,38.4292,38.6682,194178.5024841,0
+FMS.US,D,20200218,000000,38.3142,38.4194,38.1883,38.2178,113685.0351639,0
+FMS.US,D,20200219,000000,38.62,39.3968,38.4381,39.1854,426925.24476451,0
+FMS.US,D,20200220,000000,39.799,40.3162,39.7508,40.2582,464194.8255702,0
+FMS.US,D,20200221,000000,39.5305,39.6171,39.1382,39.2906,214584.83866743,0
+FMS.US,D,20200224,000000,37.5757,38.2945,37.5757,38.0546,200336.20036061,0
+FMS.US,D,20200225,000000,37.7291,37.912,37.3564,37.5275,829946.82502243,0
+FMS.US,D,20200226,000000,37.5088,37.8726,36.9621,37.2119,2267490.1234378,0
+FMS.US,D,20200227,000000,36.6366,37.5954,36.6366,36.848,1066825.4791893,0
+FMS.US,D,20200228,000000,36.1381,36.733,35.8608,36.733,486410.33508504,0
+FMS.US,D,20200302,000000,37.8628,38.4292,37.3564,38.4194,525192.13665743,0
+FMS.US,D,20200303,000000,38.0359,38.5826,37.0299,37.1833,515576.77193036,0
+FMS.US,D,20200304,000000,37.9592,38.0841,37.4233,38.0841,684329.21953277,0
+FMS.US,D,20200305,000000,37.3072,37.6927,37.0781,37.3466,448588.54454411,0
+FMS.US,D,20200306,000000,36.9532,37.5757,36.8765,37.5275,396277.09597765,0
+FMS.US,D,20200309,000000,35.5353,36.3691,35.4301,35.6022,380277.2511071,0
+FMS.US,D,20200310,000000,36.2826,36.3396,35.2098,36.2924,335774.02785788,0
+FMS.US,D,20200311,000000,35.0082,35.1233,33.609,33.9453,336478.78171889,0
+FMS.US,D,20200312,000000,31.9806,32.3641,30.8212,31.2431,485743.20877505,0
+FMS.US,D,20200313,000000,32.8341,32.8911,30.4486,32.7476,467557.91506278,0
+FMS.US,D,20200316,000000,29.1634,31.2805,29.1634,30.0936,457025.25165948,0
+FMS.US,D,20200317,000000,31.1664,32.7377,30.543,32.4791,461668.69484761,0
+FMS.US,D,20200318,000000,30.3719,31.3395,29.9874,31.3395,537677.36487046,0
+FMS.US,D,20200319,000000,30.1506,30.4761,29.7966,29.9205,540159.766277,0
+FMS.US,D,20200320,000000,29.068,29.2224,27.947,27.9863,491404.62976243,0
+FMS.US,D,20200323,000000,28.5989,29.3649,28.302,28.8104,677338.63072961,0
+FMS.US,D,20200324,000000,29.4702,29.5528,28.4652,28.9441,939000.62052826,0
+FMS.US,D,20200325,000000,28.9343,29.3935,28.1968,29.3364,3157258.6528183,0
+FMS.US,D,20200326,000000,29.95,30.7544,29.95,30.716,686493.31219689,0
+FMS.US,D,20200327,000000,29.9785,31.2234,29.9402,30.8114,498922.00427988,0
+FMS.US,D,20200330,000000,30.9176,31.3483,30.4958,31.2805,341242.22628596,0
+FMS.US,D,20200331,000000,31.2136,31.7416,31.0799,31.425,255862.26213725,0
+FMS.US,D,20200401,000000,30.6973,31.8754,30.6875,31.1094,625853.97132477,0
+FMS.US,D,20200402,000000,30.1605,31.071,29.9687,30.9746,475771.90775454,0
+FMS.US,D,20200403,000000,31.1182,31.3001,30.7347,30.9176,390498.72449386,0
+FMS.US,D,20200406,000000,31.8852,32.3739,31.6649,32.1723,385459.68353959,0
+FMS.US,D,20200407,000000,32.8243,32.9964,32.3759,32.4024,413628.48180243,0
+FMS.US,D,20200408,000000,32.3828,32.958,31.9235,32.8243,519352.74752333,0
+FMS.US,D,20200409,000000,32.9383,33.4752,32.6325,33.2638,310918.48800655,0
+FMS.US,D,20200413,000000,33.5421,33.5421,32.8666,33.2933,198528.04398993,0
+FMS.US,D,20200414,000000,33.5332,33.9158,33.3897,33.8391,216350.28268289,0
+FMS.US,D,20200415,000000,32.6994,32.8813,32.5558,32.7181,244994.00165727,0
+FMS.US,D,20200416,000000,33.8489,33.9256,33.2933,33.5903,226368.36390197,0
+FMS.US,D,20200417,000000,34.194,34.194,33.6483,34.0121,267594.93932987,0
+FMS.US,D,20200420,000000,34.5097,35.257,34.4143,34.903,382985.41781976,0
+FMS.US,D,20200421,000000,34.7014,34.9315,34.5628,34.6257,371963.59625318,0
+FMS.US,D,20200422,000000,35.0466,35.2963,34.8745,35.2,229316.53337249,0
+FMS.US,D,20200423,000000,35.9758,36.2639,35.5638,35.6317,289514.51324074,0
+FMS.US,D,20200424,000000,35.9955,36.4163,35.7988,36.2924,299504.11955635,0
+FMS.US,D,20200427,000000,37.0014,37.5668,37.0014,37.4331,277854.04026765,0
+FMS.US,D,20200428,000000,37.3938,37.437,36.7998,36.8097,272869.91519865,0
+FMS.US,D,20200429,000000,37.3171,37.6337,37.0388,37.4233,269358.34942365,0
+FMS.US,D,20200430,000000,37.7006,37.7861,37.2797,37.4233,213001.43064204,0
+FMS.US,D,20200501,000000,37.088,37.4134,36.7231,36.8284,402350.38610458,0
+FMS.US,D,20200504,000000,36.6563,36.7133,36.2875,36.5127,209838.68243462,0
+FMS.US,D,20200505,000000,36.9621,37.202,36.8952,37.0781,153186.84500987,0
+FMS.US,D,20200506,000000,37.5088,37.9877,37.2797,37.2797,300416.33342839,0
+FMS.US,D,20200507,000000,36.9247,37.0014,36.5412,36.6848,153881.4292625,0
+FMS.US,D,20200508,000000,37.1735,37.5,36.9818,37.3564,212746.1734716,0
+FMS.US,D,20200511,000000,37.6907,38.3515,37.6337,38.1411,496756.89465492,0
+FMS.US,D,20200512,000000,38.0457,38.1313,37.4036,37.4036,193708.66657676,0
+FMS.US,D,20200513,000000,37.9877,38.1027,37.2797,37.4901,266411.19691397,0
+FMS.US,D,20200514,000000,38.0841,38.1706,37.4508,37.8923,295409.83522095,0
+FMS.US,D,20200515,000000,37.2974,37.6622,37.2974,37.6426,159937.43105517,0
+FMS.US,D,20200518,000000,38.0074,38.5629,37.9493,38.4095,209790.88527521,0
+FMS.US,D,20200519,000000,38.2945,38.6446,38.0359,38.0644,197075.8239127,0
+FMS.US,D,20200520,000000,39.6259,39.6643,39.089,39.2719,301362.1070081,0
+FMS.US,D,20200521,000000,39.5787,39.5787,38.7635,38.8501,192026.61335004,0
+FMS.US,D,20200522,000000,39.032,39.3004,38.8983,39.032,239575.63431027,0
+FMS.US,D,20200526,000000,39.5689,39.6171,39.089,39.205,167583.9595991,0
+FMS.US,D,20200527,000000,38.3427,38.8216,38.1214,38.8216,258678.22669878,0
+FMS.US,D,20200528,000000,39.7793,40.2307,39.7695,39.8186,184895.68395118,0
+FMS.US,D,20200529,000000,40.0861,40.4745,39.859,40.4313,248996.75951721,0
+FMS.US,D,20200601,000000,40.4313,40.8433,40.4313,40.8138,134980.19511999,0
+FMS.US,D,20200602,000000,41.6093,41.686,41.2356,41.5139,184413.64451378,0
+FMS.US,D,20200603,000000,41.3035,41.6348,41.2258,41.5237,141650.44125906,0
+FMS.US,D,20200604,000000,41.1973,41.6476,41.1786,41.4569,130862.52068531,0
+FMS.US,D,20200605,000000,42.0881,42.4431,42.0213,42.1275,194046.2975751,0
+FMS.US,D,20200608,000000,41.2553,41.8964,41.2169,41.8866,178534.59390699,0
+FMS.US,D,20200609,000000,41.3802,41.859,41.3802,41.6289,157861.81398399,0
+FMS.US,D,20200610,000000,41.8492,42.1078,41.6289,41.8197,162203.21980312,0
+FMS.US,D,20200611,000000,41.4569,41.5139,40.0094,40.0861,232604.36776304,0
+FMS.US,D,20200612,000000,40.7469,40.8334,39.5974,40.1815,271401.423748,0
+FMS.US,D,20200615,000000,39.6456,40.3791,39.3575,40.268,195272.75234621,0
+FMS.US,D,20200616,000000,41.1491,41.2838,40.8049,40.9868,195507.67029988,0
+FMS.US,D,20200617,000000,41.3988,41.5139,41.1884,41.1884,163982.90127032,0
+FMS.US,D,20200618,000000,41.1117,41.1687,40.7095,41.035,91733.935467034,0
+FMS.US,D,20200619,000000,41.0822,41.2071,40.2975,40.5561,272105.16064817,0
+FMS.US,D,20200622,000000,41.0055,41.2258,40.7469,41.1019,113961.64851194,0
+FMS.US,D,20200623,000000,41.9643,42.2042,41.6958,41.6958,195569.70491103,0
+FMS.US,D,20200624,000000,41.5336,41.8866,40.6505,40.9101,140551.10659275,0
+FMS.US,D,20200625,000000,41.1973,42.0311,40.92,41.8099,203344.3705206,0
+FMS.US,D,20200626,000000,41.5611,41.6575,40.8334,40.92,127074.34156227,0
+FMS.US,D,20200629,000000,40.9868,41.1019,40.5561,41.0724,115165.73014461,0
+FMS.US,D,20200630,000000,40.9386,41.5424,40.8718,41.4667,138959.56288065,0
+FMS.US,D,20200701,000000,41.5522,42.1078,41.4077,41.9731,108387.68615667,0
+FMS.US,D,20200702,000000,42.2986,42.6064,42.2612,42.4244,190954.73662637,0
+FMS.US,D,20200706,000000,42.3477,42.4431,42.1845,42.3084,202713.85480079,0
+FMS.US,D,20200707,000000,41.9357,42.2366,41.7922,41.8197,144707.42553929,0
+FMS.US,D,20200708,000000,41.1402,41.3408,40.7951,41.274,235558.63899859,0
+FMS.US,D,20200709,000000,40.7951,41.1019,40.2975,40.5837,222058.48386883,0
+FMS.US,D,20200710,000000,40.6899,40.7852,40.2975,40.7095,153884.48014501,0
+FMS.US,D,20200713,000000,40.1913,40.5837,39.8186,39.8944,271673.96925269,0
+FMS.US,D,20200714,000000,39.7508,40.4499,39.7223,40.3929,176188.4652528,0
+FMS.US,D,20200715,000000,40.4411,40.8236,40.3929,40.8049,173034.86969292,0
+FMS.US,D,20200716,000000,40.7951,41.0547,40.7282,40.978,155162.79991888,0
+FMS.US,D,20200717,000000,41.686,41.9928,41.6004,41.9357,191964.5787389,0
+FMS.US,D,20200720,000000,42.2986,42.4431,41.9456,42.2514,152358.02192657,0
+FMS.US,D,20200721,000000,43.1324,43.2475,42.8551,42.9033,155895.01172253,0
+FMS.US,D,20200722,000000,43.4874,43.6693,43.3724,43.6693,128331.30515853,0
+FMS.US,D,20200723,000000,43.6978,43.8994,43.4402,43.5543,117406.0948716,0
+FMS.US,D,20200724,000000,42.6732,42.8355,42.4815,42.7204,203320.98042131,0
+FMS.US,D,20200727,000000,43.2288,43.6408,43.1521,43.5169,190488.96856238,0
+FMS.US,D,20200728,000000,43.2475,43.3144,42.9318,43.0085,187410.62810454,0
+FMS.US,D,20200729,000000,43.6408,44.5986,43.631,44.5986,174413.86858979,0
+FMS.US,D,20200730,000000,41.5424,42.2986,41.3123,42.2415,328112.24490138,0
+FMS.US,D,20200731,000000,42.6064,42.6536,41.7194,42.0124,226959.21814908,0
+FMS.US,D,20200803,000000,42.6536,43.0557,42.5985,42.8266,145587.09666451,0
+FMS.US,D,20200804,000000,42.4146,42.5395,42.2514,42.4048,115113.86514185,0
+FMS.US,D,20200805,000000,41.2356,41.4844,41.0399,41.1402,169498.8968578,0
+FMS.US,D,20200806,000000,41.4569,41.5906,41.1019,41.4844,147269.14989122,0
+FMS.US,D,20200807,000000,40.7951,41.1402,40.7666,41.1304,122005.80874369,0
+FMS.US,D,20200810,000000,40.9386,40.9485,40.623,40.8718,101972.69718804,0
+FMS.US,D,20200811,000000,41.7725,41.7725,40.978,41.0055,120259.68698415,0
+FMS.US,D,20200812,000000,41.3035,41.6929,41.2838,41.5808,89724.420850355,0
+FMS.US,D,20200813,000000,41.3221,41.5237,41.2454,41.3408,72822.531716147,0
+FMS.US,D,20200814,000000,41.1687,41.2169,40.9583,41.1215,106215.45780585,0
+FMS.US,D,20200817,000000,41.447,41.7342,41.4274,41.5906,121292.91919597,0
+FMS.US,D,20200818,000000,41.9731,42.0213,41.5041,41.686,100589.63044782,0
+FMS.US,D,20200819,000000,41.9731,42.0311,41.4844,41.5611,131712.69994621,0
+FMS.US,D,20200820,000000,41.4372,41.6761,41.4274,41.5336,75153.40595776,0
+FMS.US,D,20200821,000000,41.1215,41.2071,40.8718,41.1304,150015.96111574,0
+FMS.US,D,20200824,000000,41.859,41.859,41.1117,41.2258,95709.235384339,0
+FMS.US,D,20200825,000000,41.801,41.8197,41.3703,41.6476,121849.19677457,0
+FMS.US,D,20200826,000000,41.3507,41.5709,41.331,41.5237,86875.913541997,0
+FMS.US,D,20200827,000000,41.6093,41.6191,40.9386,41.1019,83626.723663309,0
+FMS.US,D,20200828,000000,40.918,40.9947,40.7046,40.9563,116308.79412697,0
+FMS.US,D,20200831,000000,41.1215,41.4411,41.0694,41.0822,115069.11886496,0
+FMS.US,D,20200901,000000,41.3634,41.4018,40.6368,40.7725,92655.301986624,0
+FMS.US,D,20200902,000000,41.5572,41.8,41.4215,41.7509,273843.146721,0
+FMS.US,D,20200903,000000,41.9357,41.9357,40.7046,40.9367,179504.77454682,0
+FMS.US,D,20200904,000000,40.7528,40.8787,39.9868,40.8108,198662.2828206,0
+FMS.US,D,20200908,000000,40.1707,40.5591,40.0261,40.1903,122673.95201452,0
+FMS.US,D,20200909,000000,40.7626,41.2661,40.743,41.0724,96327.547574086,0
+FMS.US,D,20200910,000000,41.741,41.7509,40.9465,40.9662,167957.18422679,0
+FMS.US,D,20200911,000000,41.5188,41.5375,41.0724,41.3251,127766.89189322,0
+FMS.US,D,20200914,000000,41.3153,41.5375,41.2277,41.3929,119940.3612809,0
+FMS.US,D,20200915,000000,41.7902,41.9062,41.5139,41.6053,110433.81136353,0
+FMS.US,D,20200916,000000,41.4696,41.6152,41.0537,41.1019,252124.93105613,0
+FMS.US,D,20200917,000000,41.451,41.7322,41.3054,41.6732,184993.31219167,0
+FMS.US,D,20200918,000000,41.4608,41.7224,41.2661,41.5473,201824.01406719,0
+FMS.US,D,20200921,000000,40.1707,40.2002,39.5413,40.1028,194265.9611162,0
+FMS.US,D,20200922,000000,40.4234,40.5394,40.2002,40.5099,139428.38182716,0
+FMS.US,D,20200923,000000,40.8501,40.8501,40.1225,40.1805,127891.97807635,0
+FMS.US,D,20200924,000000,40.2002,40.5443,39.8413,40.2975,136507.67029927,0
+FMS.US,D,20200925,000000,39.7931,40.6073,39.7547,40.4421,121784.11128092,0
+FMS.US,D,20200928,000000,40.9082,40.9563,40.7144,40.8885,129962.51034333,0
+FMS.US,D,20200929,000000,40.9367,41.2376,40.9367,41.1304,115285.73152354,0
+FMS.US,D,20200930,000000,40.9947,41.2376,40.8501,41.1796,133661.19691259,0
+FMS.US,D,20201001,000000,40.8983,40.9268,40.4568,40.5788,277227.59239119,0
+FMS.US,D,20201002,000000,39.9583,40.3654,39.8806,40.1323,149292.90195964,0
+FMS.US,D,20201005,000000,40.801,41.3438,40.801,41.2759,102931.69125866,0
+FMS.US,D,20201006,000000,41.7607,42.0616,41.4628,41.5965,136582.92540131,0
+FMS.US,D,20201007,000000,41.7804,41.9259,41.5768,41.8679,124024.47600791,0
+FMS.US,D,20201008,000000,41.6348,41.9357,41.567,41.8679,127795.3667967,0
+FMS.US,D,20201009,000000,41.7902,42.0518,41.7125,41.8482,80543.29840128,0
+FMS.US,D,20201012,000000,41.7705,41.8679,41.5188,41.6053,106007.99779482,0
+FMS.US,D,20201013,000000,40.976,41.1019,40.8688,41.0822,137923.27978632,0
+FMS.US,D,20201014,000000,41.5286,41.6929,41.3251,41.4795,164077.47862829,0
+FMS.US,D,20201015,000000,39.9583,40.1805,39.7154,40.0645,258763.6514092,0
+FMS.US,D,20201016,000000,40.3654,40.7823,40.3162,40.6653,105987.65857805,0
+FMS.US,D,20201019,000000,40.7046,40.743,40.1422,40.2002,84513.513514394,0
+FMS.US,D,20201020,000000,38.6003,38.8039,38.4941,38.5423,312436.81053828,0
+FMS.US,D,20201021,000000,38.5718,38.8235,38.4744,38.5138,117818.98097199,0
+FMS.US,D,20201022,000000,38.2807,39.0222,38.2611,38.9061,193051.70987515,0
+FMS.US,D,20201023,000000,39.6279,39.7547,39.2886,39.6092,358860.0558504,0
+FMS.US,D,20201026,000000,39.4637,39.56,39.1923,39.3761,211878.70587645,0
+FMS.US,D,20201027,000000,39.56,39.8609,39.2699,39.7449,597865.17513033,0
+FMS.US,D,20201028,000000,38.6101,39.1579,38.5039,38.6593,2014339.0788958,0
+FMS.US,D,20201029,000000,38.2906,38.3289,37.3987,37.8638,361233.64244723,0
+FMS.US,D,20201030,000000,37.3889,37.5344,36.8264,37.0594,222927.98538566,0
+FMS.US,D,20201102,000000,36.6228,36.9532,36.5943,36.9336,199236.8656943,0
+FMS.US,D,20201103,000000,37.2827,37.8353,37.2335,37.6898,302159.40430541,0
+FMS.US,D,20201104,000000,39.4735,40.4332,39.4735,39.9966,221338.47559524,0
+FMS.US,D,20201105,000000,41.0439,41.0439,40.4667,40.6751,102116.08866626,0
+FMS.US,D,20201106,000000,40.4037,40.4136,39.977,40.1422,130476.07556672,0
+FMS.US,D,20201109,000000,42.5464,42.7784,41.6545,41.6643,207465.09583779,0
+FMS.US,D,20201110,000000,42.4589,42.5169,41.9938,42.2071,172811.13830847,0
+FMS.US,D,20201111,000000,41.9161,42.0036,41.683,41.8777,120891.2196648,0
+FMS.US,D,20201112,000000,41.0724,41.4116,40.9563,41.0625,171479.93657101,0
+FMS.US,D,20201113,000000,41.2474,41.6152,41.1215,41.5867,152831.92567727,0
+FMS.US,D,20201116,000000,42.0813,42.0813,41.5473,41.7804,103734.07336015,0
+FMS.US,D,20201117,000000,41.4116,41.5286,41.1796,41.3831,83009.4284344,0
+FMS.US,D,20201118,000000,41.2179,41.3339,40.9465,41.0242,185756.03282047,0
+FMS.US,D,20201119,000000,40.9082,41.2081,40.7479,41.1982,91108.504551418,0
+FMS.US,D,20201120,000000,41.1019,41.2032,40.8983,41.1697,103978.14396137,0
+FMS.US,D,20201123,000000,41.3438,41.3634,40.6554,40.9465,119525.44125883,0
+FMS.US,D,20201124,000000,40.5591,40.6948,40.5011,40.6751,146494.22573236,0
+FMS.US,D,20201125,000000,40.3654,40.6269,40.3162,40.5876,246349.61045485,0
+FMS.US,D,20201127,000000,40.7046,41.1796,40.6171,41.1796,74066.27482151,0
+FMS.US,D,20201130,000000,41.3929,41.451,40.859,40.9563,128597.7488982,0
+FMS.US,D,20201201,000000,41.2277,41.5286,41.2081,41.4018,92186.483040122,0
+FMS.US,D,20201202,000000,40.7911,40.9268,40.6653,40.8206,108635.82460124,0
+FMS.US,D,20201203,000000,40.6751,40.6948,40.3064,40.3359,98077.737176973,0
+FMS.US,D,20201204,000000,40.326,40.4519,40.2297,40.4332,113476.55819203,0
+FMS.US,D,20201207,000000,40.2582,40.4037,40.152,40.2779,74583.907888256,0
+FMS.US,D,20201208,000000,40.0546,40.3064,39.9966,40.2877,93428.192223808,0
+FMS.US,D,20201209,000000,40.3555,40.3555,39.858,40.0743,115099.62769011,0
+FMS.US,D,20201210,000000,39.9868,40.3064,39.9583,40.2779,55456.908439629,0
+FMS.US,D,20201211,000000,39.8127,39.8904,39.5512,39.6377,93913.282543725,0
+FMS.US,D,20201214,000000,39.8993,39.9966,39.6092,39.6377,627925.5205526,0
+FMS.US,D,20201215,000000,39.8609,39.977,39.7351,39.8806,289541.97118338,0
+FMS.US,D,20201216,000000,40.5099,41.092,40.4136,40.9858,378967.40554724,0
+FMS.US,D,20201217,000000,41.1215,41.2759,41.0144,41.1796,94684.138859232,0
+FMS.US,D,20201218,000000,41.4795,41.4893,41.0822,41.4116,114377.58549485,0
+FMS.US,D,20201221,000000,39.9966,40.2985,39.5994,40.1422,122817.34349273,0
+FMS.US,D,20201222,000000,40.1127,40.1372,39.8993,39.9583,145267.77096125,0
+FMS.US,D,20201223,000000,40.3064,40.3359,40.0065,40.1618,138687.01737596,0
+FMS.US,D,20201224,000000,40.0448,40.1323,39.9966,40.035,32708.511445459,0
+FMS.US,D,20201228,000000,40.7911,40.8501,40.1422,40.3359,182556.67402286,0
+FMS.US,D,20201229,000000,40.5493,40.6849,40.4814,40.4912,84517.581357747,0
+FMS.US,D,20201230,000000,40.5011,40.6751,40.21,40.2484,64308.535577062,0
+FMS.US,D,20201231,000000,40.2198,40.3359,39.9671,40.2877,57030.146856634,0
+FMS.US,D,20210104,000000,41.6545,41.6545,40.9082,41.2474,170358.22876625,0
+FMS.US,D,20210105,000000,41.8482,41.9357,41.5375,41.8187,146245.07032695,0
+FMS.US,D,20210106,000000,41.3929,41.9741,41.3831,41.8286,150210.20063587,0
+FMS.US,D,20210107,000000,41.3929,41.4116,41.1796,41.3929,143866.39892593,0
+FMS.US,D,20210108,000000,41.509,42.0036,41.509,41.9938,383024.06233162,0
+FMS.US,D,20210111,000000,40.6849,40.918,40.5974,40.743,1200033.1115679,0
+FMS.US,D,20210112,000000,40.6948,40.8305,40.5296,40.7823,782824.92761433,0
+FMS.US,D,20210113,000000,40.6849,40.9082,40.6368,40.7046,511978.7644841,0
+FMS.US,D,20210114,000000,40.4332,40.7813,40.3939,40.4716,553500.25855513,0
+FMS.US,D,20210115,000000,40.0743,40.4912,40.035,40.3359,574915.41989016,0
+FMS.US,D,20210119,000000,40.3457,40.3742,40.0743,40.152,316522.95918697,0
+FMS.US,D,20210120,000000,40.2002,40.5198,40.1422,40.5198,252381.2051874,0
+FMS.US,D,20210121,000000,40.5099,40.6751,40.3654,40.5394,291546.40099587,0
+FMS.US,D,20210122,000000,40.7823,41.034,40.743,40.9563,231678.9334001,0
+FMS.US,D,20210125,000000,40.3742,40.6849,40.2385,40.5099,383181.69126157,0
+FMS.US,D,20210126,000000,41.0625,41.1599,40.9082,41.0537,424476.40306564,0
+FMS.US,D,20210127,000000,40.7144,40.7528,40.2975,40.4234,587716.92292394,0
+FMS.US,D,20210128,000000,40.3841,40.7626,40.3555,40.3654,380735.90044522,0
+FMS.US,D,20210129,000000,39.3378,39.5217,38.9691,39.0369,699657.87024998,0
+FMS.US,D,20210201,000000,38.0487,38.0575,37.7674,37.7674,666543.59143,0
+FMS.US,D,20210202,000000,33.8607,33.9472,33.5313,33.9089,2115538.8858466,0
+FMS.US,D,20210203,000000,33.133,33.608,33.1144,33.5795,888022.40762094,0
+FMS.US,D,20210204,000000,33.017,33.1094,32.8036,32.8911,870435.08688165,0
+FMS.US,D,20210205,000000,32.959,33.1045,32.901,33.0072,344547.34901076,0
+FMS.US,D,20210208,000000,33.075,33.1439,32.9442,33.0563,454310.98318179,0
+FMS.US,D,20210209,000000,32.9206,33.3759,32.9206,33.3661,455389.97863133,0
+FMS.US,D,20210210,000000,34.1704,34.3248,33.8509,34.2875,457813.39630924,0
+FMS.US,D,20210211,000000,35.0623,35.6051,34.9748,35.5953,911241.65748329,0
+FMS.US,D,20210212,000000,35.7988,36.0594,35.5471,35.8765,1176721.3182693,0
+FMS.US,D,20210216,000000,36.3908,36.4193,35.964,36.0024,1508736.6588684,0
+FMS.US,D,20210217,000000,35.8283,36.0417,35.4311,35.9935,1434257.4979465,0
+FMS.US,D,20210218,000000,34.9463,35.2078,34.8106,34.8981,648226.09280874,0
+FMS.US,D,20210219,000000,35.14,35.1597,34.6651,34.8204,374313.79275073,0
+FMS.US,D,20210222,000000,34.2875,34.5874,34.1901,34.5097,235607.45311884,0
+FMS.US,D,20210223,000000,34.258,34.2776,33.9384,34.0741,442339.32019214,0
+FMS.US,D,20210224,000000,33.6178,34.4369,33.5598,34.2776,855153.21636301,0
+FMS.US,D,20210225,000000,34.0249,34.3642,33.7928,33.9571,337523.20049993,0
+FMS.US,D,20210226,000000,33.5991,33.7732,33.371,33.4438,318997.2249068,0
+FMS.US,D,20210301,000000,34.0544,34.1124,33.8705,33.9669,200913.83411682,0
+FMS.US,D,20210302,000000,34.2383,34.374,34.0151,34.258,289673.15913153,0
+FMS.US,D,20210303,000000,34.0347,34.0446,33.5313,33.667,269812.93091842,0
+FMS.US,D,20210304,000000,33.5696,33.783,33.1429,33.3179,323427.10631887,0
+FMS.US,D,20210305,000000,33.1625,33.5696,33.0072,33.5313,357956.9946259,0
+FMS.US,D,20210308,000000,33.4919,34.0741,33.3956,33.6375,262639.28916435,0
+FMS.US,D,20210309,000000,34.374,34.4999,34.1606,34.2098,180227.83370292,0
+FMS.US,D,20210310,000000,35.256,35.3052,34.8588,35.082,740873.25910865,0
+FMS.US,D,20210311,000000,35.256,35.6346,35.2275,35.4891,774654.66423862,0
+FMS.US,D,20210312,000000,35.1105,35.4016,35.0623,35.4016,570683.84584157,0
+FMS.US,D,20210315,000000,35.1203,35.2954,35.0141,35.2078,530797.62479869,0
+FMS.US,D,20210316,000000,35.3632,35.6248,35.3239,35.3239,433604.64355112,0
+FMS.US,D,20210317,000000,35.024,35.4891,34.7909,35.4891,608583.94236707,0
+FMS.US,D,20210318,000000,35.5087,35.7408,35.3337,35.3632,184881.44649944,0
+FMS.US,D,20210319,000000,35.373,35.7556,35.3435,35.6051,333628.24048886,0
+FMS.US,D,20210322,000000,35.5668,35.6051,35.4212,35.5274,221412.71373645,0
+FMS.US,D,20210323,000000,35.6444,35.7408,35.4792,35.5953,293389.13403505,0
+FMS.US,D,20210324,000000,35.256,35.5186,35.1646,35.4989,739912.23111636,0
+FMS.US,D,20210325,000000,35.5766,35.7801,35.4212,35.7221,318525.35507778,0
+FMS.US,D,20210326,000000,36.3229,36.4291,36.0515,36.4291,250370.67360989,0
+FMS.US,D,20210329,000000,36.3131,36.5845,36.2934,36.3328,294814.91313048,0
+FMS.US,D,20210330,000000,36.1676,36.1971,35.7801,35.7988,152456.6671279,0
+FMS.US,D,20210331,000000,35.6926,35.9257,35.6346,35.7506,180076.306538,0
+FMS.US,D,20210401,000000,35.7123,35.8765,35.5766,35.5766,254279.8710727,0
+FMS.US,D,20210405,000000,35.6051,35.9257,35.6051,35.8087,186981.47063074,0
+FMS.US,D,20210406,000000,36.3416,36.3711,35.906,35.9158,269812.93091842,0
+FMS.US,D,20210407,000000,36.2158,36.2836,35.9188,36.0122,266300.34818259,0
+FMS.US,D,20210408,000000,36.4095,36.555,36.1774,36.3711,188588.26875541,0
+FMS.US,D,20210409,000000,36.3613,36.5166,36.2551,36.4488,540507.56688373,0
+FMS.US,D,20210412,000000,36.6228,37.0299,36.6042,36.9916,356712.2345597,0
+FMS.US,D,20210413,000000,36.7399,36.9237,36.5452,36.6809,225133.77344415,0
+FMS.US,D,20210414,000000,36.7399,36.7684,36.4871,36.5265,167212.76889308,0
+FMS.US,D,20210415,000000,36.5166,36.788,36.5166,36.7585,252928.33011846,0
+FMS.US,D,20210416,000000,36.6425,36.9818,36.6425,36.9621,201271.80433194,0
+FMS.US,D,20210419,000000,37.5246,37.5246,37.2728,37.4184,178631.20518664,0
+FMS.US,D,20210420,000000,37.3407,37.4567,37.2532,37.321,164611.38306845,0
+FMS.US,D,20210421,000000,37.6121,38.0339,37.6121,38.0093,156059.75937835,0
+FMS.US,D,20210422,000000,38.2227,38.3682,38.0437,38.145,184358.72862851,0
+FMS.US,D,20210423,000000,37.9897,38.2522,37.8156,38.2227,132521.18381274,0
+FMS.US,D,20210426,000000,38.0772,38.203,37.9316,38.0772,147177.62341576,0
+FMS.US,D,20210427,000000,38.2325,38.3004,38.0772,38.1647,362819.08439429,0
+FMS.US,D,20210428,000000,38.0487,38.145,37.8943,37.9316,357408.852734,0
+FMS.US,D,20210429,000000,38.3584,38.4459,38.1067,38.4361,159036.40375235,0
+FMS.US,D,20210430,000000,38.8914,38.9307,38.4941,38.6682,296504.08508307,0
+FMS.US,D,20210503,000000,38.9012,39.0998,38.8717,39.0753,258957.89092934,0
+FMS.US,D,20210504,000000,38.7458,38.8334,38.5521,38.8235,184442.11941725,0
+FMS.US,D,20210505,000000,38.678,38.678,38.3201,38.3968,111627.72338781,0
+FMS.US,D,20210506,000000,37.3692,37.6504,37.3505,37.6121,396344.21539299,0
+FMS.US,D,20210507,000000,37.9798,38.2522,37.9798,38.1932,168131.08453016,0
+FMS.US,D,20210510,000000,38.0388,38.4066,37.971,38.1932,328693.94650094,0
+FMS.US,D,20210511,000000,37.8835,38.1549,37.8254,38.0093,291467.07805047,0
+FMS.US,D,20210512,000000,38.5039,38.6593,38.0192,38.0575,368942.2056023,0
+FMS.US,D,20210513,000000,38.9592,39.1726,38.8806,39.1244,217906.23276564,0
+FMS.US,D,20210514,000000,39.3761,39.4735,39.2404,39.328,317942.63651738,0
+FMS.US,D,20210517,000000,39.5895,39.7351,39.4155,39.4922,127204.51254959,0
+FMS.US,D,20210518,000000,39.5315,39.6279,39.1628,39.2208,276497.41450922,0
+FMS.US,D,20210519,000000,39.2699,39.3378,39.0172,39.2788,312598.50731158,0
+FMS.US,D,20210520,000000,39.8226,40.1618,39.7832,40.1028,172478.59211432,0
+FMS.US,D,20210521,000000,40.0645,40.2484,39.8904,39.9288,94103.454220506,0
+FMS.US,D,20210524,000000,40.0999,40.0999,39.8639,39.9622,118736.27964823,0
+FMS.US,D,20210525,000000,39.7164,39.8737,39.6574,39.7262,95391.943602758,0
+FMS.US,D,20210526,000000,40.0507,40.0507,39.6967,39.8442,269698.01434368,0
+FMS.US,D,20210527,000000,39.618,39.8737,39.5492,39.6574,199084.32156854,0
+FMS.US,D,20210528,000000,39.3329,39.5197,39.323,39.4115,150535.62810416,0
+FMS.US,D,20210601,000000,39.6082,39.623,39.2444,39.2444,114365.38196479,0
+FMS.US,D,20210602,000000,39.2444,39.5,39.2444,39.3919,233041.66092355,0
+FMS.US,D,20210603,000000,39.6967,40.09,39.6279,40.031,148568.82584269,0
+FMS.US,D,20210604,000000,40.326,40.449,40.2474,40.3654,133583.90788887,0
+FMS.US,D,20210607,000000,40.5129,40.6407,40.4342,40.444,127218.75000132,0
+FMS.US,D,20210608,000000,40.739,40.7587,40.3654,40.4145,169907.71511484,0
+FMS.US,D,20210609,000000,40.8177,40.975,40.7194,40.8964,129781.49131409,0
+FMS.US,D,20210610,000000,40.8374,41.0734,40.8079,40.8964,81605.00551657,0
+FMS.US,D,20210611,000000,40.9259,40.9259,40.7194,40.9062,91395.287507846,0
+FMS.US,D,20210614,000000,41.1619,41.2897,40.9996,41.2209,128523.51075699,0
+FMS.US,D,20210615,000000,41.1127,41.4372,41.093,41.4274,527474.1967788,0
+FMS.US,D,20210616,000000,41.7027,41.742,41.095,41.27,1093215.6129457,0
+FMS.US,D,20210617,000000,40.9259,41.2858,40.9041,41.2307,674658.93892043,0
+FMS.US,D,20210618,000000,40.7882,41.1127,40.68,40.8275,475732.24628184,0
+FMS.US,D,20210621,000000,40.6112,40.8177,40.5522,40.7882,293264.04785192,0
+FMS.US,D,20210622,000000,40.7095,40.916,40.6014,40.7194,432793.10880208,0
+FMS.US,D,20210623,000000,40.6309,40.6604,40.1785,40.1785,572578.44388351,0
+FMS.US,D,20210624,000000,40.8472,41.0439,40.6604,40.798,147226.43753601,0
+FMS.US,D,20210625,000000,41.1324,41.1815,41.0439,41.093,93667.178020832,0
+FMS.US,D,20210628,000000,41.1127,41.27,41.0389,41.1324,251401.87190003,0
+FMS.US,D,20210629,000000,40.8177,40.9062,40.6112,40.6407,83356.212080294,0
+FMS.US,D,20210630,000000,41.0045,41.093,40.6997,40.8767,157117.39865028,0
+FMS.US,D,20210701,000000,41.0144,41.2209,40.9849,41.0439,152804.46773463,0
+FMS.US,D,20210702,000000,40.2867,40.385,40.1441,40.2375,139958.21842396,0
+FMS.US,D,20210706,000000,39.5295,39.5394,39.2444,39.441,120235.27992403,0
+FMS.US,D,20210707,000000,39.7557,40.0409,39.7262,39.9917,128498.08673603,0
+FMS.US,D,20210708,000000,39.8049,39.9622,39.7459,39.8442,145337.9412591,0
+FMS.US,D,20210709,000000,39.9622,40.1808,39.9229,40.1294,76304.605626829,0
+FMS.US,D,20210712,000000,40.5915,40.798,40.5719,40.7784,150676.9856607,0
+FMS.US,D,20210713,000000,40.7784,40.916,40.6112,40.621,89524.07956519,0
+FMS.US,D,20210714,000000,40.9849,41.4274,40.9455,41.1914,305258.08398001,0
+FMS.US,D,20210715,000000,40.4539,40.4932,40.1982,40.326,100175.72738659,0
+FMS.US,D,20210716,000000,40.4145,40.4883,40.2572,40.3654,51919.918643674,0
+FMS.US,D,20210719,000000,39.795,39.9917,39.5492,39.6967,245764.85797277,0
+FMS.US,D,20210720,000000,38.9396,39.3624,38.9101,39.1952,194836.47614654,0
+FMS.US,D,20210721,000000,39.3083,39.7262,39.264,39.618,360000.06895025,0
+FMS.US,D,20210722,000000,40.0999,40.2277,39.9327,39.9819,227831.77054843,0
+FMS.US,D,20210723,000000,40.031,40.2769,39.972,40.09,298706.82225904,0
+FMS.US,D,20210726,000000,39.9622,40.0507,39.7754,39.8049,452911.64506815,0
+FMS.US,D,20210727,000000,39.6279,39.8897,39.5885,39.7164,571654.02648141,0
+FMS.US,D,20210728,000000,39.9917,40.2867,39.9327,40.2769,201215.87148582,0
+FMS.US,D,20210729,000000,40.6112,40.6899,40.4244,40.5817,304025.52744387,0
+FMS.US,D,20210730,000000,39.1854,39.3034,38.6347,38.6642,812731.71195,0
+FMS.US,D,20210802,000000,37.5039,37.9267,37.4449,37.7202,602395.7356654,0
+FMS.US,D,20210803,000000,38.9396,39.4214,38.8511,39.3132,312596.47338991,0
+FMS.US,D,20210804,000000,39.2444,39.5099,39.1854,39.264,244150.94112223,0
+FMS.US,D,20210805,000000,39.382,39.4214,39.1264,39.3034,378032.81853676,0
+FMS.US,D,20210806,000000,38.7724,38.8904,38.6741,38.7724,257921.60783501,0
+FMS.US,D,20210809,000000,38.7429,38.8707,38.6642,38.7134,353133.54936937,0
+FMS.US,D,20210810,000000,39.2837,39.4607,39.0772,39.2149,1140077.1683792,0
+FMS.US,D,20210811,000000,39.3722,39.5935,39.323,39.4214,755177.83026159,0
+FMS.US,D,20210812,000000,39.3722,39.4214,39.2837,39.3722,1280349.6277022,0
+FMS.US,D,20210813,000000,39.7459,39.954,39.6574,39.9229,425452.68547051,0
+FMS.US,D,20210816,000000,39.9229,40.0802,39.854,40.0212,210402.07873909,0
+FMS.US,D,20210817,000000,39.8835,40.1195,39.8049,40.1195,136691.74021102,0
+FMS.US,D,20210818,000000,40.1392,40.1687,39.8245,39.8245,104568.99820848,0
+FMS.US,D,20210819,000000,39.3624,39.5099,39.1657,39.3919,707756.946367,0
+FMS.US,D,20210820,000000,39.0576,39.3909,39.0379,39.3329,322613.53764815,0
+FMS.US,D,20210823,000000,39.559,39.7754,39.4312,39.6475,222484.59046012,0
+FMS.US,D,20210824,000000,39.4607,39.677,39.3722,39.5,241372.60411172,0
+FMS.US,D,20210825,000000,39.1362,39.1559,38.6741,38.8216,832653.97477425,0
+FMS.US,D,20210826,000000,38.9789,39.0477,38.7921,38.9002,249921.17691932,0
+FMS.US,D,20210827,000000,38.3692,38.5364,38.2414,38.2807,249227.60962753,0
+FMS.US,D,20210830,000000,37.9071,38.1922,37.8776,38.1234,297686.81053812,0
+FMS.US,D,20210831,000000,37.8677,38.0152,37.6907,37.9366,423647.57998235,0
+FMS.US,D,20210901,000000,38.1627,38.3987,38.0742,38.2414,189677.43381334,0
+FMS.US,D,20210902,000000,37.9759,38.4676,37.8874,38.3889,421452.97849308,0
+FMS.US,D,20210903,000000,37.9071,38.2611,37.7301,38.0349,374784.64561891,0
+FMS.US,D,20210907,000000,38.1627,38.4086,38.1332,38.2611,237680.01930749,0
+FMS.US,D,20210908,000000,37.7694,38.0939,37.7596,37.9169,223921.55612478,0
+FMS.US,D,20210909,000000,37.9366,38.0251,37.4744,37.5334,260564.68905401,0
+FMS.US,D,20210910,000000,36.2158,36.3534,35.7831,35.8716,592837.32074528,0
+FMS.US,D,20210913,000000,35.9601,36.0683,35.8618,35.9601,196946.66988622,0
+FMS.US,D,20210914,000000,36.2944,36.3337,35.8224,35.8421,117056.26034319,0
+FMS.US,D,20210915,000000,34.9178,35.1341,34.6916,35.0948,448538.71346303,0
+FMS.US,D,20210916,000000,34.7014,34.8194,34.5343,34.7604,181748.19015633,0
+FMS.US,D,20210917,000000,34.9276,35.0407,34.6818,34.9571,283362.91712926,0
+FMS.US,D,20210920,000000,34.5933,35.0456,34.5343,34.7113,312931.05350574,0
+FMS.US,D,20210921,000000,35.3111,35.7093,35.1439,35.1833,358710.56260716,0
+FMS.US,D,20210922,000000,36.1961,36.2217,35.6159,35.6553,682594.28434246,0
+FMS.US,D,20210923,000000,35.4389,35.4979,35.2718,35.3209,236131.18795061,0
+FMS.US,D,20210924,000000,35.3996,35.4389,35.1439,35.3209,220466.94015674,0
+FMS.US,D,20210927,000000,35.2423,35.3504,35.1243,35.1833,182260.73841889,0
+FMS.US,D,20210928,000000,35.0161,35.0259,34.7123,34.8784,175905.75013972,0
+FMS.US,D,20210929,000000,34.7408,34.8096,34.5441,34.6424,380394.20160352,0
+FMS.US,D,20210930,000000,34.6228,34.7309,34.3769,34.3868,311887.65168554,0
+FMS.US,D,20211001,000000,34.5343,34.7113,34.3868,34.6523,840221.18037279,0
+FMS.US,D,20211004,000000,34.7408,35.0358,34.5438,34.6719,443312.55171449,0
+FMS.US,D,20211005,000000,34.2688,34.4359,34.2098,34.2884,531861.36583565,0
+FMS.US,D,20211006,000000,33.9246,34.0033,33.7132,33.9836,498173.52110282,0
+FMS.US,D,20211007,000000,34.0721,34.4163,34.0721,34.2294,530411.1796801,0
+FMS.US,D,20211008,000000,34.3474,34.5146,34.2196,34.3081,258142.28833694,0
+FMS.US,D,20211011,000000,34.7998,34.8096,34.4163,34.4163,488612.05530018,0
+FMS.US,D,20211012,000000,34.2884,34.4163,34.1911,34.2294,328738.69277783,0
+FMS.US,D,20211013,000000,34.5146,34.6621,34.4261,34.5933,471661.35204573,0
+FMS.US,D,20211014,000000,34.9178,35.0358,34.8293,34.9079,158386.56577661,0
+FMS.US,D,20211015,000000,34.6916,34.9178,34.5736,34.8686,304101.79950675,0
+FMS.US,D,20211018,000000,34.4753,34.6326,34.1459,34.5244,224680.20891023,0
+FMS.US,D,20211019,000000,34.5933,35.0063,34.5736,35.0063,283088.33770289,0
+FMS.US,D,20211020,000000,34.9768,35.2324,34.9374,35.0653,264689.48221456,0
+FMS.US,D,20211021,000000,35.2521,35.4783,35.2128,35.4488,178597.64547897,0
+FMS.US,D,20211022,000000,35.0063,35.2029,34.9768,35.0259,239217.66409516,0
+FMS.US,D,20211025,000000,35.1439,35.3504,34.9964,35.2324,175107.43588158,0
+FMS.US,D,20211026,000000,33.7574,33.9934,33.605,33.6788,325758.99752132,0
+FMS.US,D,20211027,000000,34.2589,34.3278,33.8459,33.8754,484600.14479269,0
+FMS.US,D,20211028,000000,34.2196,34.2983,33.9738,34.1409,230120.94939567,0
+FMS.US,D,20211029,000000,33.0396,33.0986,32.5676,32.6758,417898.70036287,0
+FMS.US,D,20211101,000000,33.138,33.5608,33.138,33.4723,407502.30971191,0
+FMS.US,D,20211102,000000,34.6424,34.6916,33.4624,33.5313,866375.37921476,0
+FMS.US,D,20211103,000000,32.9511,33.2363,32.7661,33.2363,722856.78089556,0
+FMS.US,D,20211104,000000,33.6198,33.7476,33.5018,33.6394,270274.63113905,0
+FMS.US,D,20211105,000000,34.6621,35.1144,34.5933,34.8981,337304.55391967,0
+FMS.US,D,20211108,000000,34.5244,34.7899,34.3474,34.3769,408266.04730155,0
+FMS.US,D,20211109,000000,33.3641,33.3838,33.0986,33.1773,659830.63293572,0
+FMS.US,D,20211110,000000,33.3445,33.4919,33.2068,33.2166,199049.74490003,0
+FMS.US,D,20211111,000000,32.548,32.7643,32.4988,32.6856,288925.69291531,0
+FMS.US,D,20211112,000000,32.6365,32.7545,32.4398,32.5775,278986.93464163,0
+FMS.US,D,20211115,000000,32.4988,32.6561,32.3808,32.4103,178393.23635045,0
+FMS.US,D,20211116,000000,32.5676,32.6758,32.1841,32.194,228780.59501066,0
+FMS.US,D,20211117,000000,31.4958,31.7711,31.4958,31.5745,217980.47090685,0
+FMS.US,D,20211118,000000,31.427,31.5843,31.368,31.5253,249167.60893806,0
+FMS.US,D,20211119,000000,31.0631,31.1418,30.7485,30.778,280773.73483469,0
+FMS.US,D,20211122,000000,30.424,30.9058,30.2863,30.6206,298205.46056571,0
+FMS.US,D,20211123,000000,30.6403,31.0041,30.6403,30.8861,339494.07060475,0
+FMS.US,D,20211124,000000,30.4043,30.7288,30.365,30.5813,710197.65237916,0
+FMS.US,D,20211126,000000,29.9913,30.0208,29.5292,29.5783,337311.67264554,0
+FMS.US,D,20211129,000000,29.7062,29.7553,29.4308,29.716,548439.86142325,0
+FMS.US,D,20211130,000000,29.598,29.8143,29.2145,29.3227,554873.15568697,0
+FMS.US,D,20211201,000000,29.8045,29.9815,29.5292,29.5685,777095.37025078,0
+FMS.US,D,20211202,000000,29.9225,30.0307,29.775,29.8733,314564.29261221,0
+FMS.US,D,20211203,000000,30.0798,30.1093,29.7947,29.9127,280050.67567859,0
+FMS.US,D,20211206,000000,30.5223,31.1811,30.4633,30.9943,498025.04482041,0
+FMS.US,D,20211207,000000,30.8665,31.1221,30.7878,30.9255,333044.50496762,0
+FMS.US,D,20211208,000000,30.7583,31.0926,30.7583,30.9943,193633.41147471,0
+FMS.US,D,20211209,000000,30.5321,30.601,30.1683,30.2077,724290.6956777,0
+FMS.US,D,20211210,000000,30.0503,30.2077,29.8242,29.9815,447971.2493152,0
+FMS.US,D,20211213,000000,29.893,30.3453,29.893,30.1585,382331.51200067,0
+FMS.US,D,20211214,000000,30.2765,30.4043,30.1192,30.1388,428550.34818428,0
+FMS.US,D,20211215,000000,29.716,29.7209,29.2882,29.5587,565009.2043633,0
+FMS.US,D,20211216,000000,29.8438,30.1388,29.8045,29.9422,368372.70753279,0
+FMS.US,D,20211217,000000,30.2765,30.2863,29.9028,30.0012,510692.30902352,0
+FMS.US,D,20211220,000000,29.8143,29.8143,29.48,29.7553,396710.32129481,0
+FMS.US,D,20211221,000000,30.1683,30.5125,30.1683,30.3748,402193.77413546,0
+FMS.US,D,20211222,000000,30.6698,31.014,30.5026,31.014,344882.94608743,0
+FMS.US,D,20211223,000000,31.4368,31.5597,31.2991,31.5351,361221.43891716,0
+FMS.US,D,20211227,000000,31.7416,31.7416,31.4663,31.7416,275514.01337849,0
+FMS.US,D,20211228,000000,31.5253,31.7613,31.5155,31.6138,264123.03502757,0
+FMS.US,D,20211229,000000,31.9875,32.0465,31.8596,31.9776,260509.77316874,0
+FMS.US,D,20211230,000000,31.9481,32.0366,31.7711,31.781,130668.28116518,0
+FMS.US,D,20211231,000000,31.7416,32.0071,31.6433,31.9186,266505.77427194,0
+FMS.US,D,20220103,000000,31.722,32.0858,31.6433,32.076,567113.29633795,0
+FMS.US,D,20220104,000000,31.545,32.0268,31.545,31.9383,473890.5302035,0
+FMS.US,D,20220105,000000,31.2401,31.5941,30.9845,30.9943,777321.13555691,0
+FMS.US,D,20220106,000000,31.368,31.6629,31.1418,31.3581,598029.92278615,0
+FMS.US,D,20220107,000000,31.309,31.9186,31.309,31.8891,784408.33563972,0
+FMS.US,D,20220110,000000,32.2235,32.666,31.9973,32.4693,688066.55061389,0
+FMS.US,D,20220111,000000,32.1546,32.4581,32.1546,32.3808,280660.85218163,0
+FMS.US,D,20220112,000000,32.2333,32.3513,32.1743,32.2923,158444.5325444,0
+FMS.US,D,20220113,000000,32.6266,32.6955,32.3218,32.4496,300829.21952878,0
+FMS.US,D,20220114,000000,33.2265,33.4084,33.0593,33.2363,340529.33673824,0
+FMS.US,D,20220118,000000,34.2934,34.3032,33.8754,34.0623,712729.88486677,0
+FMS.US,D,20220119,000000,33.4133,33.5116,33.1527,33.1773,477659.38707061,0
+FMS.US,D,20220120,000000,33.1773,33.3739,32.843,32.8823,394996.74228211,0
+FMS.US,D,20220121,000000,32.43,32.5086,32.135,32.1645,400089.68216081,0
+FMS.US,D,20220124,000000,31.4565,31.7613,31.0435,31.7023,469946.75607219,0
+FMS.US,D,20220125,000000,33.3445,33.4723,32.9708,33.256,650922.05599133,0
+FMS.US,D,20220126,000000,33.2756,33.3051,32.5873,32.8626,540244.17402659,0
+FMS.US,D,20220127,000000,33.0298,33.4231,32.8036,32.9806,421829.25400329,0
+FMS.US,D,20220128,000000,32.9708,33.3051,32.8135,33.3051,282479.17816069,0
+FMS.US,D,20220131,000000,33.0495,33.3248,32.9265,33.2658,371108.33218809,0
+FMS.US,D,20220201,000000,33.9049,34.0328,33.6788,33.9738,396910.66257997,0
+FMS.US,D,20220202,000000,33.9049,34.1213,33.6984,33.9934,300874.98276651,0
+FMS.US,D,20220203,000000,34.4556,34.4556,34.0328,34.0819,259800.95146437,0
+FMS.US,D,20220204,000000,34.2491,34.4064,34.0426,34.2589,411769.47738984,0
+FMS.US,D,20220207,000000,34.2196,34.4064,34.1114,34.2196,282622.56963891,0
+FMS.US,D,20220208,000000,33.4919,33.8459,33.4624,33.6788,356490.53709693,0
+FMS.US,D,20220209,000000,33.8066,33.9246,33.7279,33.7771,274220.43919204,0
+FMS.US,D,20220210,000000,33.315,33.5509,33.015,33.0691,351403.69898325,0
+FMS.US,D,20220211,000000,31.7613,32.4398,31.7023,31.8105,698386.66920198,0
+FMS.US,D,20220214,000000,32.017,32.1743,31.7613,32.0661,295105.76393027,0
+FMS.US,D,20220215,000000,32.2825,32.6561,32.2825,32.5185,315080.90871812,0
+FMS.US,D,20220216,000000,33.1773,33.4034,33.0101,33.3739,347242.29523252,0
+FMS.US,D,20220217,000000,32.961,33.0691,32.7446,32.7741,317660.93836514,0
+FMS.US,D,20220218,000000,33.0495,33.2068,32.7446,32.8331,385904.09542597,0
+FMS.US,D,20220222,000000,34.3573,34.3769,33.0986,33.3346,893593.3190937,0
+FMS.US,D,20220223,000000,32.2825,32.3267,31.8252,31.8793,566001.75814158,0
+FMS.US,D,20220224,000000,30.4879,31.2598,30.4142,31.2598,1495343.2846267,0
+FMS.US,D,20220225,000000,31.368,32.2628,31.368,32.1546,448332.27041283,0
+FMS.US,D,20220228,000000,31.6236,31.7908,31.3729,31.7711,625835.66602968,0
+FMS.US,D,20220301,000000,30.9255,31.2106,30.4633,30.66,615763.68588617,0
+FMS.US,D,20220302,000000,30.4043,31.25,30.3847,30.9255,506967.18147246,0
+FMS.US,D,20220303,000000,30.6698,30.7485,30.1093,30.247,399551.7098773,0
+FMS.US,D,20220304,000000,28.8015,29.0572,28.7327,29.0375,1344346.9732628,0
+FMS.US,D,20220307,000000,28.5655,28.831,28.2705,28.4672,813451.72022358,0
+FMS.US,D,20220308,000000,28.9883,29.9323,28.8605,29.1752,822827.08219279,0
+FMS.US,D,20220309,000000,31.2205,31.4171,30.896,31.2598,723791.36790605,0
+FMS.US,D,20220310,000000,30.5715,31.0189,30.4731,30.7681,534686.48304473,0
+FMS.US,D,20220311,000000,31.5155,31.6138,30.7976,30.7976,548592.40554901,0
+FMS.US,D,20220314,000000,32.0366,32.1153,31.4958,31.5646,478617.36418038,0
+FMS.US,D,20220315,000000,31.7318,31.899,31.4958,31.8105,520143.94305561,0
+FMS.US,D,20220316,000000,32.4693,33.0691,32.4496,33.0691,456244.22573558,0
+FMS.US,D,20220317,000000,33.2855,33.5903,33.2068,33.4919,502273.90720324,0
+FMS.US,D,20220318,000000,32.6266,33.0249,32.5676,32.9511,595960.40748001,0
+FMS.US,D,20220321,000000,32.4005,32.5283,32.1055,32.1448,410951.84087576,0
+FMS.US,D,20220322,000000,32.3611,32.5283,32.2136,32.3415,347328.73690378,0
+FMS.US,D,20220323,000000,32.2825,32.371,31.899,31.9776,552082.6151464,0
+FMS.US,D,20220324,000000,31.604,32.0071,31.5351,31.9973,1115870.4495428,0
+FMS.US,D,20220325,000000,32.0563,32.6856,32.0563,32.6463,902546.64231497,0
+FMS.US,D,20220328,000000,32.7643,33.079,32.7446,33.0495,805135.01448715,0
+FMS.US,D,20220329,000000,33.2855,33.2953,32.7446,32.9806,1249958.7700075,0
+FMS.US,D,20220330,000000,32.7348,33.1035,32.6955,33.0101,1558899.2691834,0
+FMS.US,D,20220331,000000,33.1871,33.4034,33.079,33.1183,393806.89810118,0
+FMS.US,D,20220401,000000,33.0986,33.2756,32.9708,33.1478,248405.9052701,0
+FMS.US,D,20220404,000000,32.9315,33.0691,32.8921,32.9905,270916.33342808,0
+FMS.US,D,20220405,000000,32.5775,32.843,32.548,32.725,854967.11252959,0
+FMS.US,D,20220406,000000,32.5971,32.9708,32.5185,32.8725,330278.37148717,0
+FMS.US,D,20220407,000000,32.6758,32.961,32.5185,32.8528,299433.9492585,0
+FMS.US,D,20220408,000000,33.3936,34.0721,33.3838,33.8361,537668.21222292,0
+FMS.US,D,20220411,000000,33.6198,33.7771,33.3248,33.3445,272848.55902104,0
+FMS.US,D,20220412,000000,33.1478,33.3248,32.8036,32.8823,876096.50786902,0
+FMS.US,D,20220413,000000,33.0396,33.2953,33.0003,33.2658,171329.42636692,0
+FMS.US,D,20220414,000000,33.2166,33.3395,33.0396,33.079,161926.60645508,0
+FMS.US,D,20220418,000000,32.8626,33.0593,32.7299,32.7938,159610.98662604,0
+FMS.US,D,20220419,000000,32.9905,33.2658,32.9511,33.0986,219557.77716721,0
+FMS.US,D,20220420,000000,33.5018,33.8361,33.4723,33.6394,289339.59597654,0
+FMS.US,D,20220421,000000,34.0033,34.0426,33.5411,33.5706,197052.43381341,0
+FMS.US,D,20220422,000000,33.4821,33.4821,32.6266,32.7348,451784.8524592,0
+FMS.US,D,20220425,000000,31.9776,32.0366,31.6433,31.9875,629166.21277544,0
+FMS.US,D,20220426,000000,31.5745,31.604,30.8468,30.8566,492772.44209007,0
+FMS.US,D,20220427,000000,31.0631,31.1615,30.6994,30.8763,416696.65265188,0
+FMS.US,D,20220428,000000,31.0041,31.2598,30.778,31.1516,253486.64161875,0
+FMS.US,D,20220429,000000,30.5715,30.8173,30.3797,30.4142,358153.26806771,0
+FMS.US,D,20220502,000000,30.5026,30.6698,30.0493,30.3453,394885.89355072,0
+FMS.US,D,20220503,000000,31.0631,31.2401,30.867,31.1123,413573.56591716,0
+FMS.US,D,20220504,000000,29.9815,30.4535,29.657,30.424,668031.40513658,0
+FMS.US,D,20220505,000000,30.837,31.014,30.2274,30.3847,418255.65361715,0
+FMS.US,D,20220506,000000,30.2568,30.5068,29.8242,30.2273,689578.7713806,0
+FMS.US,D,20220509,000000,29.9225,29.9225,29.5931,29.657,353054.22642397,0
+FMS.US,D,20220510,000000,30.3552,30.3748,29.9225,30.0602,541473.67968021,0
+FMS.US,D,20220511,000000,30.3355,30.4781,29.4997,29.5095,692455.75359243,0
+FMS.US,D,20220512,000000,29.1555,29.2145,28.6835,29.008,684724.81729891,0
+FMS.US,D,20220513,000000,28.91,29.45,28.91,29.21,486000,0
+FMS.US,D,20220516,000000,29.47,29.91,29.37,29.78,349578,0
+FMS.US,D,20220517,000000,30,30.09,29.79,30,335313,0
+FMS.US,D,20220518,000000,29.97,30.01,29.29,29.33,513270,0
+FMS.US,D,20220519,000000,29.31,29.72,29.21,29.6,398831,0
+FMS.US,D,20220520,000000,29.73,29.92,29.49,29.91,361562,0
+FMS.US,D,20220523,000000,29.77,30.05,29.7,29.87,346851,0
+FMS.US,D,20220524,000000,30.17,30.2876,29.93,30.11,1006505,0
+FMS.US,D,20220525,000000,29.89,30.37,29.87,30.2,689667,0
+FMS.US,D,20220526,000000,30.28,30.5,30.2,30.37,275753,0
+FMS.US,D,20220527,000000,30.33,30.45,30.2684,30.45,180862,0
+FMS.US,D,20220531,000000,30.62,30.63,30.33,30.51,221912,0
+FMS.US,D,20220601,000000,30.29,30.29,29.23,29.44,406587,0
+FMS.US,D,20220602,000000,28.39,28.77,27.92,28.75,596226,0
+FMS.US,D,20220603,000000,28.65,28.79,28.58,28.69,326315,0
+FMS.US,D,20220606,000000,28.88,28.96,28.6,28.72,348028,0
+FMS.US,D,20220607,000000,28.71,29.14,28.71,29.1,899584,0
+FMS.US,D,20220608,000000,28.61,28.73,28.29,28.29,326426,0
+FMS.US,D,20220609,000000,27.53,27.67,27.11,27.12,472804,0
+FMS.US,D,20220610,000000,26.65,26.91,26.51,26.73,522966,0
+FMS.US,D,20220613,000000,26.59,26.95,26.53,26.58,832837,0
+FMS.US,D,20220614,000000,26.64,26.66,25.99,26.14,757387,0
+FMS.US,D,20220615,000000,26.4,26.56,25.97,26.36,428696,0
+FMS.US,D,20220616,000000,26.06,26.38,25.92,26.19,552370,0
+FMS.US,D,20220617,000000,25.96,26.17,25.76,25.8,434840,0
+FMS.US,D,20220621,000000,26.2,26.2,23.35,23.57,3802468,0
+FMS.US,D,20220622,000000,23.29,24.07,23.29,23.93,1968488,0
+FMS.US,D,20220623,000000,24.1,24.35,24,24.17,1228907,0
+FMS.US,D,20220624,000000,24.69,25.1,24.66,24.95,573387,0
+FMS.US,D,20220627,000000,24.95,25.595,24.85,25.45,1419485,0
+FMS.US,D,20220628,000000,25.1,25.41,24.95,24.99,745499,0
+FMS.US,D,20220629,000000,25.25,25.28,25.04,25.11,630784,0
+FMS.US,D,20220630,000000,24.83,25.06,24.67,24.94,339323,0
+FMS.US,D,20220701,000000,24.54,25.115,24.52,25.11,383592,0
+FMS.US,D,20220705,000000,24.41,24.6,24.2,24.59,383852,0
+FMS.US,D,20220706,000000,24.17,24.33,24.0962,24.21,441725,0
+FMS.US,D,20220707,000000,24.02,24.3,23.995,24.29,721000,0
+FMS.US,D,20220708,000000,23.86,24.3,23.83,24.07,808926,0
+FMS.US,D,20220711,000000,23.69,23.8,23.62,23.71,425564,0
+FMS.US,D,20220712,000000,23.17,23.86,23.16,23.73,745089,0
+FMS.US,D,20220713,000000,23.2,23.46,22.14,23.2,1369147,0
+FMS.US,D,20220714,000000,22.67,22.96,22.53,22.77,797212,0
+FMS.US,D,20220715,000000,23.37,23.63,23.19,23.46,883723,0
+FMS.US,D,20220718,000000,23.17,23.18,22.74,22.76,1638644,0
+FMS.US,D,20220719,000000,23.07,23.58,23.05,23.4,2094743,0
+FMS.US,D,20220720,000000,23.41,23.41,22.72,22.82,1825392,0
+FMS.US,D,20220721,000000,22.2241,22.55,22.09,22.34,1548674,0
+FMS.US,D,20220722,000000,22.68,22.95,22.65,22.78,823693,0
+FMS.US,D,20220725,000000,23.02,23.08,22.69,22.76,521153,0
+FMS.US,D,20220726,000000,22.6,22.78,22.57,22.58,470729,0
+FMS.US,D,20220727,000000,22.24,22.51,22.06,22.49,998394,0
+FMS.US,D,20220728,000000,19.34,19.41,18.93,19.32,1968126,0
+FMS.US,D,20220729,000000,18.3,18.61,18.165,18.52,1269499,0
+FMS.US,D,20220801,000000,18.19,18.44,18.1601,18.35,1305072,0
+FMS.US,D,20220802,000000,18.6,18.67,18.295,18.31,1028757,0
+FMS.US,D,20220803,000000,18.41,18.57,18.16,18.51,815743,0
+FMS.US,D,20220804,000000,18.53,18.59,18.4,18.44,563199,0
+FMS.US,D,20220805,000000,18.51,18.75,18.43,18.68,621942,0
+FMS.US,D,20220808,000000,18.59,18.78,18.53,18.66,668594,0
+FMS.US,D,20220809,000000,18.59,18.84,18.585,18.66,578222,0
+FMS.US,D,20220810,000000,19.04,19.09,18.74,18.75,546244,0
+FMS.US,D,20220811,000000,18.96,19.17,18.84,18.85,595687,0
+FMS.US,D,20220812,000000,18.9,18.94,18.72,18.88,384889,0
+FMS.US,D,20220815,000000,18.76,18.8,18.61,18.65,632785,0
+FMS.US,D,20220816,000000,18.95,19.06,18.845,18.97,702820,0
+FMS.US,D,20220817,000000,18.63,18.7,18.34,18.39,531172,0
+FMS.US,D,20220818,000000,18.37,18.38,18.05,18.16,736613,0
+FMS.US,D,20220819,000000,18.17,18.245,18.06,18.12,525724,0
+FMS.US,D,20220822,000000,18.19,18.21,17.765,17.85,1225718,0
+FMS.US,D,20220823,000000,17.95,18.09,17.79,18.02,1586274,0
+FMS.US,D,20220824,000000,17.26,17.82,17.005,17.71,5070133,0
+FMS.US,D,20220825,000000,17.59,17.7491,17.5,17.67,778415,0
+FMS.US,D,20220826,000000,17.72,17.73,17,17,708162,0
+FMS.US,D,20220829,000000,17.04,17.13,16.98,17.08,683606,0
+FMS.US,D,20220830,000000,17.16,17.19,16.99,17.07,724155,0
+FMS.US,D,20220831,000000,17.11,17.28,17.06,17.1,661386,0
+FMS.US,D,20220901,000000,16.74,16.89,16.5733,16.89,657433,0
+FMS.US,D,20220902,000000,16.99,17.195,16.725,16.81,623479,0
+FMS.US,D,20220906,000000,16.84,17.05,16.77,16.87,589161,0
+FMS.US,D,20220907,000000,16.63,17.09,16.61,17.05,600558,0
+FMS.US,D,20220908,000000,16.16,16.38,16.055,16.31,1217269,0
+FMS.US,D,20220909,000000,16.59,16.885,16.58,16.81,740535,0
+FMS.US,D,20220912,000000,17.27,17.6799,17.27,17.56,1066619,0
+FMS.US,D,20220913,000000,17.49,17.62,17.165,17.22,1057894,0
+FMS.US,D,20220914,000000,16.69,16.895,16.53,16.82,824968,0
+FMS.US,D,20220915,000000,16.65,16.95,16.63,16.79,876986,0
+FMS.US,D,20220916,000000,16.61,16.715,16.56,16.67,1785818,0
+FMS.US,D,20220919,000000,16.36,16.515,16.24,16.5,915800,0
+FMS.US,D,20220920,000000,16.01,16.07,15.795,15.89,1035977,0
+FMS.US,D,20220921,000000,15.66,15.7,15.4,15.41,777034,0
+FMS.US,D,20220922,000000,15.02,15.16,14.8746,15.05,743394,0
+FMS.US,D,20220923,000000,14.57,14.645,14.16,14.39,1108768,0
+FMS.US,D,20220926,000000,14.33,14.4,14.08,14.16,691846,0
+FMS.US,D,20220927,000000,13.94,14.08,13.69,13.76,1148493,0
+FMS.US,D,20220928,000000,13.84,14.185,13.73,14.13,687108,0
+FMS.US,D,20220929,000000,13.9,14.01,13.745,13.96,674955,0
+FMS.US,D,20220930,000000,14.21,14.25,14.02,14.04,674902,0
+FMS.US,D,20221003,000000,13.88,14.26,13.7,14.22,1646098,0
+FMS.US,D,20221004,000000,14.62,14.91,14.595,14.85,1348391,0
+FMS.US,D,20221005,000000,14.17,14.23,13.95,14.14,1222172,0
+FMS.US,D,20221006,000000,13.89,13.89,13.565,13.64,897749,0
+FMS.US,D,20221007,000000,13.47,13.51,13.205,13.3,875974,0
+FMS.US,D,20221010,000000,12.98,12.98,12.785,12.81,1029362,0
+FMS.US,D,20221011,000000,12.97,13.34,12.9009,13.13,1100790,0
+FMS.US,D,20221012,000000,12.95,13.065,12.82,12.84,903392,0
+FMS.US,D,20221013,000000,12.92,13.4575,12.91,13.34,1171762,0
+FMS.US,D,20221014,000000,13.23,13.425,13.2,13.33,2106805,0
+FMS.US,D,20221017,000000,13.56,13.7194,13.505,13.56,969093,0
+FMS.US,D,20221018,000000,13.69,13.78,13.57,13.66,1113588,0
+FMS.US,D,20221019,000000,13.84,14.0296,13.77,13.84,3495142,0
+FMS.US,D,20221020,000000,13.73,13.89,13.65,13.69,1242954,0
+FMS.US,D,20221021,000000,13.53,13.69,13.4,13.65,2892433,0
+FMS.US,D,20221024,000000,13.48,13.7,13.435,13.66,2754100,0
+FMS.US,D,20221025,000000,13.84,14.225,13.83,14.18,1436822,0
+FMS.US,D,20221026,000000,14.29,14.5,14.25,14.31,1622223,0
+FMS.US,D,20221027,000000,14.48,14.555,14.32,14.36,812064,0
+FMS.US,D,20221028,000000,13.72,13.72,13.065,13.18,4232492,0
+FMS.US,D,20221031,000000,13.6,13.9901,13.55,13.87,2709881,0
+FMS.US,D,20221101,000000,13.54,13.9,13.54,13.69,1398946,0
+FMS.US,D,20221102,000000,13.72,14.31,13.7,14.2,4064198,0
+FMS.US,D,20221103,000000,13.71,13.8656,13.42,13.85,4239862,0
+FMS.US,D,20221104,000000,14.05,14.465,14,14.28,1307730,0
+FMS.US,D,20221107,000000,14.17,14.41,14.17,14.38,1767609,0
+FMS.US,D,20221108,000000,14.33,14.445,14.195,14.25,1021768,0
+FMS.US,D,20221109,000000,14.05,14.22,13.95,14.04,818971,0
+FMS.US,D,20221110,000000,14.59,14.79,14.565,14.77,940643,0
+FMS.US,D,20221111,000000,15.16,15.465,15.08,15.44,803517,0
+FMS.US,D,20221114,000000,15.42,15.68,15.36,15.37,846930,0
+FMS.US,D,20221115,000000,15.51,15.76,15.275,15.44,1245119,0
+FMS.US,D,20221116,000000,15.36,15.465,15.195,15.24,747806,0
+FMS.US,D,20221117,000000,14.94,15.12,14.91,15.08,610703,0
+FMS.US,D,20221118,000000,15.26,15.48,15.25,15.35,555344,0
+FMS.US,D,20221121,000000,15.14,15.19,14.995,15.09,1130801,0
+FMS.US,D,20221122,000000,15.09,15.17,14.82,14.86,1792404,0
+FMS.US,D,20221123,000000,14.95,15.35,14.92,15.35,880846,0
+FMS.US,D,20221125,000000,15.46,15.625,15.44,15.59,274540,0
+FMS.US,D,20221128,000000,15.64,15.71,15.3,15.34,605670,0
+FMS.US,D,20221129,000000,15.31,15.54,15.285,15.43,694201,0
+FMS.US,D,20221130,000000,15.44,15.665,15.285,15.62,770239,0
+FMS.US,D,20221201,000000,15.98,16.12,15.91,15.98,692307,0
+FMS.US,D,20221202,000000,16.23,16.38,16.17,16.38,519944,0
+FMS.US,D,20221205,000000,16.29,16.36,16.165,16.21,925333,0
+FMS.US,D,20221206,000000,15.65,15.755,15.48,15.58,1221892,0
+FMS.US,D,20221207,000000,15.83,15.945,15.785,15.81,708692,0
+FMS.US,D,20221208,000000,15.86,16.015,15.79,15.93,661920,0
+FMS.US,D,20221209,000000,15.96,16.03,15.845,15.86,456883,0
+FMS.US,D,20221212,000000,15.65,15.71,15.56,15.63,482443,0
+FMS.US,D,20221213,000000,16.25,16.3601,16.05,16.15,712947,0
+FMS.US,D,20221214,000000,16.13,16.28,16.065,16.19,527095,0
+FMS.US,D,20221215,000000,16.07,16.09,15.795,15.8,862722,0
+FMS.US,D,20221216,000000,15.67,15.71,15.41,15.57,1713978,0
+FMS.US,D,20221219,000000,15.73,15.73,15.49,15.59,1103261,0
+FMS.US,D,20221220,000000,15.4,15.555,15.35,15.47,1005785,0
+FMS.US,D,20221221,000000,15.54,15.8,15.54,15.75,571748,0
+FMS.US,D,20221222,000000,15.57,15.66,15.41,15.65,627551,0
+FMS.US,D,20221223,000000,15.72,16.026,15.69,16,702872,0
+FMS.US,D,20221227,000000,15.91,15.91,15.795,15.86,404664,0
+FMS.US,D,20221228,000000,15.86,15.91,15.63,15.65,465136,0
+FMS.US,D,20221229,000000,15.82,16.33,15.79,16.32,812630,0
+FMS.US,D,20221230,000000,16.28,16.38,16.225,16.34,592283,0
+FMS.US,D,20230103,000000,15.89,16.125,15.755,16.11,1307801,0
+FMS.US,D,20230104,000000,16.59,16.935,16.57,16.85,873184,0
+FMS.US,D,20230105,000000,16.92,16.97,16.735,16.92,473388,0
+FMS.US,D,20230106,000000,17.1,17.41,16.91,17.38,561074,0
+FMS.US,D,20230109,000000,17.45,17.51,17.08,17.09,604375,0
+FMS.US,D,20230110,000000,17.61,17.71,17.45,17.62,774108,0
+FMS.US,D,20230111,000000,17.7,17.72,17.495,17.61,502817,0
+FMS.US,D,20230112,000000,17.94,17.99,17.63,17.76,500126,0
+FMS.US,D,20230113,000000,17.63,17.875,17.61,17.83,483260,0
+FMS.US,D,20230117,000000,18.18,18.27,18.04,18.18,760972,0
+FMS.US,D,20230118,000000,18.3,18.34,17.97,17.97,444241,0
+FMS.US,D,20230119,000000,17.93,18.085,17.86,18.04,368225,0
+FMS.US,D,20230120,000000,18.14,18.33,18.115,18.32,382282,0
+FMS.US,D,20230123,000000,18.16,18.43,18.14,18.37,517452,0
+FMS.US,D,20230124,000000,18.2,18.225,18.01,18.04,302702,0
+FMS.US,D,20230125,000000,17.69,17.905,17.63,17.78,391746,0
+FMS.US,D,20230126,000000,17.94,18.135,17.94,18.06,380305,0
+FMS.US,D,20230127,000000,18.37,18.81,18.34,18.74,764046,0
+FMS.US,D,20230130,000000,19.01,19.115,18.855,18.87,609733,0
+FMS.US,D,20230131,000000,18.65,18.73,18.555,18.73,516178,0
+FMS.US,D,20230201,000000,18.75,19.03,18.66,18.94,376660,0
+FMS.US,D,20230202,000000,19.46,19.56,19.2025,19.25,1254667,0
+FMS.US,D,20230203,000000,19.11,19.305,18.96,18.98,779549,0
+FMS.US,D,20230206,000000,19.34,19.38,19.035,19.08,1329440,0
+FMS.US,D,20230207,000000,19.14,19.4,19.05,19.35,977329,0
+FMS.US,D,20230208,000000,19.79,19.945,19.61,19.69,870747,0
+FMS.US,D,20230209,000000,19.67,19.7,18.925,19.05,2122128,0
+FMS.US,D,20230210,000000,19.43,19.605,19.29,19.45,820933,0
+FMS.US,D,20230213,000000,19.61,19.91,19.57,19.91,660440,0
+FMS.US,D,20230214,000000,19.99,20.1794,19.87,20.04,510462,0
+FMS.US,D,20230215,000000,19.57,19.87,19.51,19.84,532481,0
+FMS.US,D,20230216,000000,19.73,20.05,19.69,19.85,504627,0
+FMS.US,D,20230217,000000,19.87,20.025,19.85,19.98,850299,0
+FMS.US,D,20230221,000000,20.09,20.88,19.29,20.67,3661229,0
+FMS.US,D,20230222,000000,21.63,21.86,20.59,20.8,2808022,0
+FMS.US,D,20230223,000000,20.34,20.36,19.595,19.87,1835977,0
+FMS.US,D,20230224,000000,19.94,19.98,19.68,19.98,1139152,0
+FMS.US,D,20230227,000000,20.11,20.25,19.94,20.06,798986,0
+FMS.US,D,20230228,000000,19.85,19.85,19.45,19.66,1418804,0
+FMS.US,D,20230301,000000,19.12,19.19,18.835,18.87,896936,0
+FMS.US,D,20230302,000000,18.89,19.01,18.84,18.94,607406,0
+FMS.US,D,20230303,000000,19.25,19.6,19.22,19.58,560587,0
+FMS.US,D,20230306,000000,20.04,20.115,19.765,19.82,671854,0
+FMS.US,D,20230307,000000,19.35,19.38,18.93,19.03,1190630,0
+FMS.US,D,20230308,000000,18.97,19.14,18.89,19.14,545618,0
+FMS.US,D,20230309,000000,19.14,19.26,18.88,18.93,889391,0
+FMS.US,D,20230310,000000,19.57,19.78,19.4,19.54,856432,0
+FMS.US,D,20230313,000000,19.83,20.045,19.761,19.81,1102201,0
+FMS.US,D,20230314,000000,19.93,20,19.74,19.96,1028330,0
+FMS.US,D,20230315,000000,19.19,19.615,19.17,19.58,835258,0
+FMS.US,D,20230316,000000,19.36,19.525,19.25,19.32,3500038,0
+FMS.US,D,20230317,000000,19.38,19.665,19.01,19.44,2549238,0
+FMS.US,D,20230320,000000,19.58,19.61,19.36,19.44,1996610,0
+FMS.US,D,20230321,000000,19.93,20.1,19.81,20.06,1254007,0
+FMS.US,D,20230322,000000,20.31,20.465,20.1,20.1,864528,0
+FMS.US,D,20230323,000000,20.46,20.68,20.14,20.29,770165,0
+FMS.US,D,20230324,000000,19.85,20.07,19.74,20.06,514647,0
+FMS.US,D,20230327,000000,20.6,20.81,20.6,20.77,360768,0
+FMS.US,D,20230328,000000,20.46,20.715,20.43,20.66,364242,0
+FMS.US,D,20230329,000000,20.78,20.86,20.57,20.64,395228,0
+FMS.US,D,20230330,000000,21.04,21.175,21.02,21.1,314030,0
+FMS.US,D,20230331,000000,21.46,21.495,21.165,21.26,565584,0
+FMS.US,D,20230403,000000,21.52,21.69,21.44,21.54,569482,0
+FMS.US,D,20230404,000000,21.22,21.47,21.22,21.46,455939,0
+FMS.US,D,20230405,000000,21.53,21.73,21.52,21.69,488980,0
+FMS.US,D,20230406,000000,22.12,22.245,22.03,22.23,574957,0
+FMS.US,D,20230410,000000,22.23,22.29,22.02,22.28,351884,0
+FMS.US,D,20230411,000000,22.2,22.4975,22.19,22.33,656909,0
+FMS.US,D,20230412,000000,22.6,22.62,21.832,21.85,3423648,0
+FMS.US,D,20230413,000000,22.29,22.62,22.29,22.61,794262,0
+FMS.US,D,20230414,000000,23.54,23.58,23.09,23.26,1295582,0
+FMS.US,D,20230417,000000,22.83,22.865,22.57,22.63,709347,0
+FMS.US,D,20230418,000000,22.54,22.61,22.35,22.41,398493,0
+FMS.US,D,20230419,000000,22.37,22.52,22.17,22.38,573237,0
+FMS.US,D,20230420,000000,21.59,21.955,21.57,21.8,799318,0
+FMS.US,D,20230421,000000,22.67,22.87,22.61,22.85,896080,0
+FMS.US,D,20230424,000000,23.49,23.58,23.2,23.28,733594,0
+FMS.US,D,20230425,000000,23.12,23.385,23.09,23.16,478199,0
+FMS.US,D,20230426,000000,23.32,23.33,23.1,23.14,394178,0
+FMS.US,D,20230427,000000,23.4,23.6,23.32,23.58,448307,0
+FMS.US,D,20230428,000000,24.09,24.37,24.058,24.22,465497,0
+FMS.US,D,20230501,000000,24.15,24.15,23.855,24,315610,0
+FMS.US,D,20230502,000000,23.47,23.68,23.41,23.64,351202,0
+FMS.US,D,20230503,000000,23.57,23.815,23.57,23.62,362944,0
+FMS.US,D,20230504,000000,23.36,23.41,23.055,23.15,880463,0
+FMS.US,D,20230505,000000,23.3,23.515,23.21,23.42,1624869,0
+FMS.US,D,20230508,000000,23.36,23.415,23.19,23.2,713240,0
+FMS.US,D,20230509,000000,23.15,23.33,22.95,23.18,602235,0
+FMS.US,D,20230510,000000,24.36,24.56,24.28,24.54,730494,0
+FMS.US,D,20230511,000000,23.99,24.05,23.82,23.86,467004,0
+FMS.US,D,20230512,000000,23.83,23.855,23.49,23.51,546386,0
+FMS.US,D,20230515,000000,23.52,23.84,23.5,23.83,414987,0
+FMS.US,D,20230516,000000,23.85,23.87,23.734,23.79,331921,0
+FMS.US,D,20230517,000000,23.2,23.27,23.075,23.18,543247,0
+FMS.US,D,20230518,000000,23.1,23.105,22.5663,22.74,444369,0
+FMS.US,D,20230519,000000,23.19,23.445,23.18,23.27,447777,0
+FMS.US,D,20230522,000000,23.21,23.24,22.94,23.12,484830,0
+FMS.US,D,20230523,000000,22.98,23.02,22.66,22.68,453771,0
+FMS.US,D,20230524,000000,22.23,22.23,22.02,22.18,526593,0
+FMS.US,D,20230525,000000,21.94,21.94,21.68,21.83,503065,0
+FMS.US,D,20230526,000000,21.51,21.64,21.44,21.58,418487,0
+FMS.US,D,20230530,000000,21.58,21.74,21.42,21.47,388928,0
+FMS.US,D,20230531,000000,21.3,21.48,21.28,21.43,433085,0
+FMS.US,D,20230601,000000,21.49,21.615,21.475,21.53,330722,0
+FMS.US,D,20230602,000000,21.71,21.85,21.7,21.83,319005,0
+FMS.US,D,20230605,000000,21.8,21.96,21.8,21.92,236252,0
+FMS.US,D,20230606,000000,22.12,22.28,22.0824,22.27,309636,0
+FMS.US,D,20230607,000000,22.59,22.83,22.47,22.78,553258,0
+FMS.US,D,20230608,000000,22.97,23.26,22.92,23.25,590818,0
+FMS.US,D,20230609,000000,22.78,22.96,22.69,22.86,619527,0
+FMS.US,D,20230612,000000,22.9,22.94,22.76,22.84,1167194,0
+FMS.US,D,20230613,000000,22.72,22.995,22.68,22.95,528699,0
+FMS.US,D,20230614,000000,23.44,23.525,23.185,23.25,382003,0
+FMS.US,D,20230615,000000,23.6,23.64,23.37,23.57,490042,0
+FMS.US,D,20230616,000000,23.63,23.84,23.51,23.57,1865163,0
+FMS.US,D,20230620,000000,23.49,23.51,23.305,23.45,627566,0
+FMS.US,D,20230621,000000,23.42,23.69,23.325,23.65,597600,0
+FMS.US,D,20230622,000000,23.63,23.875,23.63,23.85,668512,0
+FMS.US,D,20230623,000000,24.23,24.46,24.2,24.3,465747,0
+FMS.US,D,20230626,000000,24.24,24.26,23.94,23.97,454091,0
+FMS.US,D,20230627,000000,23.03,23.085,22.57,23.01,877194,0
+FMS.US,D,20230628,000000,23.45,23.7,23.405,23.65,415560,0
+FMS.US,D,20230629,000000,23.45,23.515,23.4,23.43,320143,0
+FMS.US,D,20230630,000000,23.9,23.99,23.83,23.93,338604,0
+FMS.US,D,20230703,000000,23.99,24.06,23.73,23.75,224699,0
+FMS.US,D,20230705,000000,23.9,24.06,23.8,23.95,376483,0
+FMS.US,D,20230706,000000,23.52,23.561,23.09,23.43,374269,0
+FMS.US,D,20230707,000000,23.48,23.63,23.38,23.57,234719,0
+FMS.US,D,20230710,000000,23.64,23.845,23.615,23.81,324222,0
+FMS.US,D,20230711,000000,24.11,24.285,24.11,24.25,445270,0
+FMS.US,D,20230712,000000,25.59,25.705,25.41,25.7,675239,0
+FMS.US,D,20230713,000000,26.01,26.32,25.99,26.26,723126,0
+FMS.US,D,20230714,000000,26.19,26.48,26.085,26.21,562542,0
+FMS.US,D,20230717,000000,26.64,26.85,26.57,26.76,455935,0
+FMS.US,D,20230718,000000,27.01,27.47,26.965,27.34,420254,0
+FMS.US,D,20230719,000000,27.32,27.49,27.18,27.37,299687,0
+FMS.US,D,20230720,000000,27.53,27.715,27.48,27.56,373897,0
+FMS.US,D,20230721,000000,27.2,27.29,27.05,27.05,449453,0
+FMS.US,D,20230724,000000,26.89,26.99,26.61,26.61,750347,0
+FMS.US,D,20230725,000000,26.08,26.17,25.97,26.1,583236,0
+FMS.US,D,20230726,000000,26.11,26.48,26.11,26.4,430518,0
+FMS.US,D,20230727,000000,26.71,26.71,26.275,26.33,389151,0
+FMS.US,D,20230728,000000,25.98,26.3,25.93,26.28,414667,0
+FMS.US,D,20230731,000000,26.12,26.2,25.81,26.11,527690,0
+FMS.US,D,20230801,000000,26.07,26.23,25.75,25.83,239932,0
+FMS.US,D,20230802,000000,25.47,25.57,25.16,25.25,334538,0
+FMS.US,D,20230803,000000,25.97,26.06,25.66,25.75,328339,0
+FMS.US,D,20230804,000000,25.55,26.035,25.55,25.85,237453,0
+FMS.US,D,20230807,000000,25.83,25.93,25.8,25.89,234336,0
+FMS.US,D,20230808,000000,25.78,25.95,25.63,25.95,407584,0
+FMS.US,D,20230809,000000,25.93,26.09,25.88,25.92,401308,0
+FMS.US,D,20230810,000000,26.42,26.52,26.125,26.16,309945,0
+FMS.US,D,20230811,000000,26,26.15,25.96,26.09,162999,0
+FMS.US,D,20230814,000000,24.92,24.92,24.465,24.6,557303,0
+FMS.US,D,20230815,000000,24.91,24.98,24.72,24.78,275658,0
+FMS.US,D,20230816,000000,24.69,24.85,24.51,24.54,282160,0
+FMS.US,D,20230817,000000,24.7,24.7,24.305,24.36,302595,0
+FMS.US,D,20230818,000000,24.07,24.21,24.005,24.07,666973,0
+FMS.US,D,20230821,000000,23.94,24.1,23.85,24.06,301219,0
+FMS.US,D,20230822,000000,24.05,24.05,23.785,23.81,409159,0
+FMS.US,D,20230823,000000,24.02,24.34,23.99,24.19,767805,0
+FMS.US,D,20230824,000000,24.17,24.265,23.89,23.9,416898,0
+FMS.US,D,20230825,000000,24.04,24.08,23.8,24.03,260228,0
+FMS.US,D,20230828,000000,24.15,24.24,23.815,23.91,360416,0
+FMS.US,D,20230829,000000,24.1,24.4,24.08,24.39,186459,0
+FMS.US,D,20230830,000000,24.35,24.42,24.23,24.27,218374,0
+FMS.US,D,20230831,000000,24.44,24.48,23.95,23.96,372769,0
+FMS.US,D,20230901,000000,24.14,24.17,23.78,23.78,276722,0
+FMS.US,D,20230905,000000,23.28,23.28,22.64,22.68,442010,0
+FMS.US,D,20230906,000000,22.15,22.21,21.625,21.69,717493,0
+FMS.US,D,20230907,000000,21.66,21.76,21.53,21.62,386531,0
+FMS.US,D,20230908,000000,21.34,21.482,21.295,21.31,331796,0
+FMS.US,D,20230911,000000,21.28,21.41,21.24,21.37,478386,0
+FMS.US,D,20230912,000000,21.41,21.58,21.29,21.51,316323,0
+FMS.US,D,20230913,000000,22.06,22.14,21.9,21.96,279000,0
+FMS.US,D,20230914,000000,22.07,22.25,21.59,22.21,867812,0
+FMS.US,D,20230915,000000,22.38,22.53,22.295,22.4,842419,0
+FMS.US,D,20230918,000000,22.64,22.74,22.43,22.74,448303,0
+FMS.US,D,20230919,000000,22.64,22.86,22.63,22.83,455924,0
+FMS.US,D,20230920,000000,23.13,23.2861,23.04,23.09,401606,0
+FMS.US,D,20230921,000000,22.76,22.87,22.55,22.59,326290,0
+FMS.US,D,20230922,000000,22.5,22.51,22.28,22.34,219982,0
+FMS.US,D,20230925,000000,22.22,22.35,22.135,22.34,169057,0
+FMS.US,D,20230926,000000,21.97,22.14,21.79,21.83,335741,0
+FMS.US,D,20230927,000000,21.92,21.93,21.46,21.61,207488,0
+FMS.US,D,20230928,000000,21.56,21.74,21.525,21.66,154370,0
+FMS.US,D,20230929,000000,21.79,21.82,21.52,21.54,448965,0
+FMS.US,D,20231002,000000,21.38,21.38,21.16,21.32,274230,0
+FMS.US,D,20231003,000000,21.42,21.48,21.17,21.23,433397,0
+FMS.US,D,20231004,000000,20.7,20.75,20.34,20.72,632189,0
+FMS.US,D,20231005,000000,20.66,20.885,20.65,20.85,326079,0
+FMS.US,D,20231006,000000,20.36,20.7,20.15,20.66,426632,0
+FMS.US,D,20231009,000000,20.54,20.86,20.54,20.76,441505,0
+FMS.US,D,20231010,000000,20.94,21.0581,20.87,20.95,408728,0
+FMS.US,D,20231011,000000,17.72,17.72,16.85,17.27,3570179,0
+FMS.US,D,20231012,000000,17.65,17.69,16.94,16.95,1422561,0
+FMS.US,D,20231013,000000,17.07,17.18,16.9,17.13,775159,0
+FMS.US,D,20231016,000000,17.27,17.4394,17.11,17.3,544799,0
+FMS.US,D,20231017,000000,17.21,17.755,17.21,17.45,715111,0
+FMS.US,D,20231018,000000,17.22,17.36,17.125,17.18,469470,0
+FMS.US,D,20231019,000000,17.26,17.63,17.24,17.4,605958,0
+FMS.US,D,20231020,000000,17.53,17.66,17.41,17.65,936416,0
+FMS.US,D,20231023,000000,17.23,17.465,17.21,17.34,1291649,0
+FMS.US,D,20231024,000000,17.35,17.46,17.26,17.35,521838,0
+FMS.US,D,20231025,000000,16.88,16.9402,16.63,16.66,370355,0
+FMS.US,D,20231026,000000,16.7,16.73,16.49,16.56,516635,0
+FMS.US,D,20231027,000000,16.71,16.72,16.37,16.4,377607,0
+FMS.US,D,20231030,000000,16.69,16.7448,16.47,16.71,352636,0
+FMS.US,D,20231031,000000,16.58,16.71,16.52,16.63,457056,0
+FMS.US,D,20231101,000000,16.6,16.7,16.46,16.7,460843,0
+FMS.US,D,20231102,000000,16.85,17.25,16.82,17.25,989662,0
+FMS.US,D,20231103,000000,17.47,17.545,17.275,17.43,650384,0
+FMS.US,D,20231106,000000,17.34,17.35,16.95,16.96,652358,0
+FMS.US,D,20231107,000000,16.67,16.89,16.66,16.89,628316,0
+FMS.US,D,20231108,000000,17.28,17.375,17.065,17.08,803067,0
+FMS.US,D,20231109,000000,17.18,17.31,17.07,17.08,519151,0
+FMS.US,D,20231110,000000,16.98,17.2,16.86,17.19,515108,0
+FMS.US,D,20231113,000000,17.58,17.8,17.49,17.73,578770,0
+FMS.US,D,20231114,000000,18.87,19.48,18.815,19.4,1250730,0
+FMS.US,D,20231115,000000,19.03,19.37,19.03,19.28,921867,0
+FMS.US,D,20231116,000000,19.22,19.42,19.065,19.26,705170,0
+FMS.US,D,20231117,000000,19.7,19.73,19.47,19.73,572795,0
+FMS.US,D,20231120,000000,19.55,19.65,19.48,19.61,387017,0
+FMS.US,D,20231121,000000,19.71,19.9,19.42,19.65,1345233,0
+FMS.US,D,20231122,000000,19.59,19.765,19.505,19.74,429731,0
+FMS.US,D,20231124,000000,19.89,20.14,19.89,20.07,280601,0
+FMS.US,D,20231127,000000,20.04,20.23,20.03,20.21,325488,0
+FMS.US,D,20231128,000000,20.42,20.6,20.31,20.41,380264,0
+FMS.US,D,20231129,000000,20.42,20.59,20.415,20.47,268672,0
+FMS.US,D,20231130,000000,20.6,20.655,20.44,20.51,251705,0
+FMS.US,D,20231201,000000,20.42,20.76,20.42,20.72,235727,0
+FMS.US,D,20231204,000000,20.68,21.09,20.67,21.07,266583,0
+FMS.US,D,20231205,000000,20.54,20.62,20.34,20.34,368280,0
+FMS.US,D,20231206,000000,20.1,20.26,19.97,19.99,568719,0
+FMS.US,D,20231207,000000,19.99,20.1475,19.91,20.12,256803,0
+FMS.US,D,20231208,000000,20.3,20.64,20.29,20.63,317856,0
+FMS.US,D,20231211,000000,20.54,20.7095,20.5,20.63,457174,0
+FMS.US,D,20231212,000000,20.54,20.67,20.49,20.65,264000,0
+FMS.US,D,20231213,000000,20.45,21.11,20.425,21.08,410431,0
+FMS.US,D,20231214,000000,21.33,21.52,21.28,21.33,346771,0
+FMS.US,D,20231215,000000,20.81,21.17,20.6,20.62,1768171,0
+FMS.US,D,20231218,000000,20.63,20.755,20.51,20.65,485551,0
+FMS.US,D,20231219,000000,20.76,20.88,20.57,20.63,337524,0
+FMS.US,D,20231220,000000,20.85,20.97,20.48,20.49,284436,0
+FMS.US,D,20231221,000000,21.01,21.11,20.835,21,406489,0
+FMS.US,D,20231222,000000,20.94,21.12,20.82,20.89,190314,0
+FMS.US,D,20231226,000000,20.98,21.13,20.85,21.13,169593,0
+FMS.US,D,20231227,000000,21.05,21.13,20.945,21.04,194675,0
+FMS.US,D,20231228,000000,20.97,21.1,20.87,20.93,146418,0
+FMS.US,D,20231229,000000,20.85,21.05,20.81,20.83,165384,0
+FMS.US,D,20240102,000000,20.95,21.345,20.92,21.25,292755,0
+FMS.US,D,20240103,000000,20.52,20.79,20.52,20.57,383353,0
+FMS.US,D,20240104,000000,20.97,21.01,20.86,20.86,195629,0
+FMS.US,D,20240105,000000,20.51,20.7379,20.4,20.57,342975,0
+FMS.US,D,20240108,000000,20.4,20.74,20.4,20.66,601526,0
+FMS.US,D,20240109,000000,20.37,20.46,20.255,20.27,618535,0
+FMS.US,D,20240110,000000,20.23,20.33,20.09,20.24,304709,0
+FMS.US,D,20240111,000000,20.47,20.545,20.1,20.25,444344,0
+FMS.US,D,20240112,000000,20.16,20.265,20.02,20.09,310154,0
+FMS.US,D,20240116,000000,19.77,19.82,19.57,19.62,267783,0
+FMS.US,D,20240117,000000,19.15,19.21,18.945,19.1,569689,0
+FMS.US,D,20240118,000000,19.24,19.41,19.155,19.38,302668,0
+FMS.US,D,20240119,000000,19.33,19.56,19.26,19.55,249379,0
+FMS.US,D,20240122,000000,19.59,19.88,19.58,19.7,389738,0
+FMS.US,D,20240123,000000,19.62,19.66,19.5,19.55,226085,0
+FMS.US,D,20240124,000000,20.29,20.33,19.9,19.94,472356,0
+FMS.US,D,20240125,000000,19.87,19.88,19.56,19.86,379277,0
+FMS.US,D,20240126,000000,19.91,20.1,19.86,20.07,349290,0
+FMS.US,D,20240129,000000,19.84,20.09,19.76,20.08,405395,0
+FMS.US,D,20240130,000000,19.45,19.6,19.4,19.43,325476,0
+FMS.US,D,20240131,000000,19.49,19.65,19.28,19.3,328983,0
+FMS.US,D,20240201,000000,19.41,19.69,19.339,19.67,201996,0
+FMS.US,D,20240202,000000,19.57,19.57,19.18,19.32,217039,0
+FMS.US,D,20240205,000000,19.35,19.48,19.25,19.4,396757,0
+FMS.US,D,20240206,000000,19.52,19.91,19.52,19.86,210244,0
+FMS.US,D,20240207,000000,19.78,19.84,19.625,19.69,213570,0
+FMS.US,D,20240208,000000,19.63,19.72,19.48,19.71,190539,0
+FMS.US,D,20240209,000000,19.49,19.585,19.295,19.54,295336,0
+FMS.US,D,20240212,000000,19.6,20.17,19.6,20,395590,0
+FMS.US,D,20240213,000000,19.93,20.21,19.82,20.13,455418,0
+FMS.US,D,20240214,000000,21.32,21.48,20.97,21.2,642366,0
+FMS.US,D,20240215,000000,20.93,21.085,20.835,21.04,1022023,0
+FMS.US,D,20240216,000000,20.93,21.2,20.82,21.11,576577,0
+FMS.US,D,20240220,000000,20.36,20.67,19.85,20.62,747600,0
+FMS.US,D,20240221,000000,19.39,19.505,19.105,19.32,909859,0
+FMS.US,D,20240222,000000,19.44,19.565,19.34,19.56,553330,0
+FMS.US,D,20240223,000000,19.33,19.38,19.22,19.37,408007,0
+FMS.US,D,20240226,000000,19.82,19.89,19.66,19.69,323382,0
+FMS.US,D,20240227,000000,19.69,19.73,19.535,19.62,412310,0
+FMS.US,D,20240228,000000,19.46,19.52,19.242,19.31,236822,0
+FMS.US,D,20240229,000000,19.38,19.38,19.005,19.21,346529,0
+FMS.US,D,20240301,000000,19.23,19.445,19.02,19.36,394168,0
+FMS.US,D,20240304,000000,18.65,18.87,18.58,18.67,605826,0
+FMS.US,D,20240305,000000,20.45,21.09,20.34,20.76,1159171,0
+FMS.US,D,20240306,000000,20.38,20.48,19.95,20.05,1620875,0
+FMS.US,D,20240307,000000,20.49,20.685,20.49,20.65,398168,0
+FMS.US,D,20240308,000000,20.47,20.5,20.275,20.35,384364,0
+FMS.US,D,20240311,000000,20.07,20.265,20.01,20.07,614300,0
+FMS.US,D,20240312,000000,20.07,20.2,19.905,20.13,430889,0
+FMS.US,D,20240313,000000,20.13,20.235,19.995,20.08,585336,0
+FMS.US,D,20240314,000000,20.09,20.09,19.505,19.63,460156,0
+FMS.US,D,20240315,000000,19.26,19.305,18.82,19.04,1666113,0
+FMS.US,D,20240318,000000,19.08,19.11,18.92,19.03,396466,0
+FMS.US,D,20240319,000000,19.37,19.56,19.345,19.53,319489,0
+FMS.US,D,20240320,000000,19.42,19.705,19.29,19.66,286185,0
+FMS.US,D,20240321,000000,19.35,19.38,19.045,19.06,578728,0
+FMS.US,D,20240322,000000,19.11,19.11,18.735,18.74,346831,0
+FMS.US,D,20240325,000000,18.93,19.09,18.91,18.92,276108,0
+FMS.US,D,20240326,000000,18.89,18.98,18.81,18.91,217059,0
+FMS.US,D,20240327,000000,18.99,19.38,18.99,19.36,300205,0
+FMS.US,D,20240328,000000,19.36,19.44,19.24,19.28,204409,0
+FMS.US,D,20240401,000000,19.33,19.33,19,19.09,247788,0
+FMS.US,D,20240402,000000,18.74,18.855,18.64,18.77,368971,0
+FMS.US,D,20240403,000000,18.68,18.85,18.58,18.83,200126,0
+FMS.US,D,20240404,000000,19.14,19.21,18.73,18.73,217369,0
+FMS.US,D,20240405,000000,18.73,18.78,18.62,18.75,183243,0
+FMS.US,D,20240408,000000,18.79,19.11,18.78,18.9,354267,0
+FMS.US,D,20240409,000000,19.07,19.24,19.015,19.24,216053,0
+FMS.US,D,20240410,000000,19.18,19.24,18.975,19.08,283609,0
+FMS.US,D,20240411,000000,19.15,19.2,18.785,18.93,288309,0
+FMS.US,D,20240412,000000,18.89,18.94,18.32,18.39,442520,0
+FMS.US,D,20240415,000000,18.86,18.88,18.6699,18.77,516069,0
+FMS.US,D,20240416,000000,18.63,18.665,18.48,18.6,347436,0
+FMS.US,D,20240417,000000,18.96,19.04,18.805,18.97,278277,0
+FMS.US,D,20240418,000000,19.04,19.41,19.03,19.39,625142,0
+FMS.US,D,20240419,000000,19.23,19.6,19.23,19.54,433947,0
+FMS.US,D,20240422,000000,20.66,20.84,20.46,20.55,604059,0
+FMS.US,D,20240423,000000,20.97,21.5,20.9,21.48,773038,0
+FMS.US,D,20240424,000000,20.98,21,20.69,20.76,396251,0
+FMS.US,D,20240425,000000,20.36,20.39,20.18,20.21,392354,0
+FMS.US,D,20240426,000000,20.09,20.15,19.905,20.1,306868,0
+FMS.US,D,20240429,000000,20.41,20.81,20.41,20.71,368912,0
+FMS.US,D,20240430,000000,20.91,21.21,20.87,21.04,293756,0
+FMS.US,D,20240501,000000,20.92,21.43,20.81,21.22,325423,0
+FMS.US,D,20240502,000000,21.52,21.67,21.375,21.66,242384,0
+FMS.US,D,20240503,000000,21.46,21.57,20.965,20.97,494745,0
+FMS.US,D,20240506,000000,21.3,21.46,21.205,21.42,246227,0
+FMS.US,D,20240507,000000,19.87,20.66,19.69,20.11,842591,0
+FMS.US,D,20240508,000000,20.64,20.91,20.59,20.68,287802,0
+FMS.US,D,20240509,000000,20.72,21.015,20.69,20.88,371779,0
+FMS.US,D,20240510,000000,21.88,22.04,21.6,21.72,472137,0
+FMS.US,D,20240513,000000,21.56,21.8,21.54,21.66,243113,0
+FMS.US,D,20240514,000000,22,22.225,21.83,21.98,593012,0
+FMS.US,D,20240515,000000,22.41,22.76,22.35,22.41,620188,0
+FMS.US,D,20240516,000000,22.69,22.76,22.2,22.39,583561,0
+FMS.US,D,20240517,000000,21.8,21.97,21.67,21.97,481620,0
+FMS.US,D,20240520,000000,21.89,21.94,21.76,21.93,544726,0
+FMS.US,D,20240521,000000,21.3,21.505,21.29,21.42,364213,0
+FMS.US,D,20240522,000000,21.09,21.12,20.845,20.85,384890,0
+FMS.US,D,20240523,000000,21.05,21.08,20.395,20.52,721004,0
+FMS.US,D,20240524,000000,21.4,21.545,21.02,21.25,628903,0
+FMS.US,D,20240528,000000,21.13,21.41,21.08,21.33,405598,0
+FMS.US,D,20240529,000000,20.94,21,20.66,20.73,255067,0
+FMS.US,D,20240530,000000,20.92,21.12,20.92,21.07,241441,0
+FMS.US,D,20240531,000000,21.18,21.31,21.055,21.27,225749,0
+FMS.US,D,20240603,000000,21.21,21.33,21.09,21.26,244336,0
+FMS.US,D,20240604,000000,21.27,21.39,21.155,21.3,222627,0
+FMS.US,D,20240605,000000,21.44,21.44,21.14,21.22,264758,0
+FMS.US,D,20240606,000000,21.27,21.43,21.27,21.41,179680,0
+FMS.US,D,20240607,000000,21.38,21.5,21.32,21.33,269784,0
+FMS.US,D,20240610,000000,21.29,21.3,20.99,21.09,263848,0
+FMS.US,D,20240611,000000,21.02,21.11,20.85,20.98,261840,0
+FMS.US,D,20240612,000000,21.52,21.76,21.47,21.5,370659,0
+FMS.US,D,20240613,000000,21.15,21.16,20.575,20.79,253799,0
+FMS.US,D,20240614,000000,20.54,20.66,20.42,20.62,165687,0
+FMS.US,D,20240617,000000,19.92,19.99,19.66,19.97,217338,0
+FMS.US,D,20240618,000000,19.61,19.78,19.565,19.65,274151,0
+FMS.US,D,20240620,000000,19.46,19.61,19.4,19.54,224087,0
+FMS.US,D,20240621,000000,19.25,19.4,18.72,19.4,2130292,0
+FMS.US,D,20240624,000000,19.4,19.585,18.93,19.51,516741,0
+FMS.US,D,20240625,000000,19.12,19.28,19.06,19.24,552167,0
+FMS.US,D,20240626,000000,18.94,19.47,18.9,19.1,419114,0
+FMS.US,D,20240627,000000,19.12,19.18,19.04,19.17,198891,0
+FMS.US,D,20240628,000000,19.2,19.26,19.01,19.09,202961,0
+FMS.US,D,20240701,000000,19.26,19.37,19.1,19.17,214952,0
+FMS.US,D,20240702,000000,19.02,19.2,18.97,19.16,177633,0
+FMS.US,D,20240703,000000,19.16,19.24,19.09,19.23,104869,0
+FMS.US,D,20240705,000000,19.62,19.685,19.33,19.67,276357,0
+FMS.US,D,20240708,000000,19.61,19.61,19.355,19.4,240257,0
+FMS.US,D,20240709,000000,19.18,19.39,19.15,19.37,157187,0
+FMS.US,D,20240710,000000,19.52,19.62,19.42,19.61,153452,0
+FMS.US,D,20240711,000000,19.72,19.92,19.71,19.84,158768,0
+FMS.US,D,20240712,000000,19.92,20.1064,19.85,19.91,455842,0
+FMS.US,D,20240715,000000,19.73,19.77,19.4,19.46,329037,0
+FMS.US,D,20240716,000000,19.4,19.75,19.37,19.71,316039,0
+FMS.US,D,20240717,000000,19.57,19.98,19.55,19.81,308471,0
+FMS.US,D,20240718,000000,20.08,20.16,19.92,19.97,269310,0
+FMS.US,D,20240719,000000,19.71,19.78,19.61,19.69,154053,0
+FMS.US,D,20240722,000000,19.73,19.76,19.44,19.6,211330,0
+FMS.US,D,20240723,000000,19.68,19.88,19.67,19.86,289835,0
+FMS.US,D,20240724,000000,19.93,20.32,19.93,20.16,228205,0
+FMS.US,D,20240725,000000,20.28,20.58,20.28,20.39,210928,0
+FMS.US,D,20240726,000000,20.33,20.43,20.13,20.29,349824,0
+FMS.US,D,20240729,000000,20.27,20.44,20.235,20.36,304114,0
+FMS.US,D,20240730,000000,19.31,19.64,19.14,19.63,785828,0
+FMS.US,D,20240731,000000,19.4,19.55,19.285,19.29,910850,0
+FMS.US,D,20240801,000000,18.62,18.76,18.55,18.76,383781,0
+FMS.US,D,20240802,000000,18.88,19.1,18.75,19.05,380632,0
+FMS.US,D,20240805,000000,19.01,19.075,18.67,18.77,526173,0
+FMS.US,D,20240806,000000,18.36,18.72,18.31,18.64,395442,0
+FMS.US,D,20240807,000000,18.46,18.49,18.085,18.12,377126,0
+FMS.US,D,20240808,000000,17.96,18.275,17.93,18.25,338311,0
+FMS.US,D,20240809,000000,18.39,18.41,18.26,18.38,197388,0
+FMS.US,D,20240812,000000,18.29,18.29,18.11,18.13,220461,0
+FMS.US,D,20240813,000000,18.43,18.75,18.42,18.71,272734,0
+FMS.US,D,20240814,000000,18.71,18.89,18.7,18.78,146321,0
+FMS.US,D,20240815,000000,18.75,18.8,18.665,18.68,203705,0
+FMS.US,D,20240816,000000,18.8,19.05,18.8,18.97,357438,0
+FMS.US,D,20240819,000000,18.97,19.14,18.9506,19.09,211669,0
+FMS.US,D,20240820,000000,18.85,18.89,18.66,18.67,253335,0
+FMS.US,D,20240821,000000,18.92,19.04,18.89,18.99,180082,0
+FMS.US,D,20240822,000000,19.15,19.15,18.925,19,184362,0
+FMS.US,D,20240823,000000,19.13,19.46,19.09,19.45,291289,0
+FMS.US,D,20240826,000000,19.43,19.67,19.42,19.66,408484,0
+FMS.US,D,20240827,000000,19.54,19.71,19.505,19.6,385063,0
+FMS.US,D,20240828,000000,19.49,19.54,19.38,19.43,193474,0
+FMS.US,D,20240829,000000,19.45,19.47,19.26,19.36,167801,0
+FMS.US,D,20240830,000000,19.43,19.445,19.28,19.39,202235,0
+FMS.US,D,20240903,000000,19.12,19.28,19.1,19.2,194430,0
+FMS.US,D,20240904,000000,19.27,19.525,19.27,19.49,230375,0
+FMS.US,D,20240905,000000,20.13,20.17,19.78,19.83,351442,0
+FMS.US,D,20240906,000000,19.84,19.89,19.65,19.68,179354,0
+FMS.US,D,20240909,000000,19.76,19.94,19.75,19.89,303336,0
+FMS.US,D,20240910,000000,20.29,20.83,20.24,20.8,394845,0
+FMS.US,D,20240911,000000,20.83,20.83,20.335,20.54,407856,0
+FMS.US,D,20240912,000000,20.03,20.2099,19.8499,20.18,332635,0
+FMS.US,D,20240913,000000,20.99,21.19,20.86,21.09,1168346,0
+FMS.US,D,20240916,000000,20.68,20.985,20.68,20.93,446856,0
+FMS.US,D,20240917,000000,20.99,20.99,20.81,20.88,367307,0
+FMS.US,D,20240918,000000,21,21.08,20.79,20.83,195445,0
+FMS.US,D,20240919,000000,20.9,20.91,20.65,20.72,204099,0
+FMS.US,D,20240920,000000,20.41,20.42,20.18,20.25,182798,0
+FMS.US,D,20240923,000000,20.48,20.48,20.245,20.27,149136,0
+FMS.US,D,20240924,000000,20.72,20.85,20.61,20.83,195192,0
+FMS.US,D,20240925,000000,21.11,21.14,20.98,21.02,244301,0
+FMS.US,D,20240926,000000,21.13,21.28,21.11,21.15,166254,0
+FMS.US,D,20240927,000000,21.27,21.41,21.25,21.31,335480,0
+FMS.US,D,20240930,000000,21.41,21.42,21.165,21.3,359745,0
+FMS.US,D,20241001,000000,21.3,21.33,21.01,21.25,240721,0
+FMS.US,D,20241002,000000,21.18,21.25,21.07,21.14,202579,0
+FMS.US,D,20241003,000000,21.08,21.08,20.69,20.75,237704,0
+FMS.US,D,20241004,000000,20.54,20.74,20.54,20.7,199239,0
+FMS.US,D,20241007,000000,20.76,20.795,20.57,20.59,430356,0
+FMS.US,D,20241008,000000,20.19,20.245,19.955,20,200844,0
+FMS.US,D,20241009,000000,19.99,20.14,19.94,20.08,159003,0
+FMS.US,D,20241010,000000,20.01,20.03,19.83,19.88,206501,0
+FMS.US,D,20241011,000000,19.78,19.84,19.58,19.6,156120,0
+FMS.US,D,20241014,000000,19.82,20.01,19.74,19.96,190112,0
+FMS.US,D,20241015,000000,19.94,20.25,19.94,20,235134,0
+FMS.US,D,20241016,000000,19.91,20.13,19.91,20.03,162876,0
+FMS.US,D,20241017,000000,19.98,20.12,19.94,20.04,173597,0
+FMS.US,D,20241018,000000,20.3,20.53,20.23,20.5,127447,0
+FMS.US,D,20241021,000000,20.96,21.13,20.91,21.01,294127,0
+FMS.US,D,20241022,000000,20.9,21.02,20.83,20.89,212775,0
+FMS.US,D,20241023,000000,20.9,21.065,20.85,21.04,190476,0
+FMS.US,D,20241024,000000,21.36,21.484,21.27,21.37,273382,0
+FMS.US,D,20241025,000000,21.2,21.23,20.9,20.93,121038,0
+FMS.US,D,20241028,000000,20.91,20.96,20.69,20.86,358647,0
+FMS.US,D,20241029,000000,20.35,20.485,20.18,20.39,517377,0
+FMS.US,D,20241030,000000,19.47,19.66,18.94,19.11,927836,0
+FMS.US,D,20241031,000000,19.32,19.575,19.26,19.54,359925,0
+FMS.US,D,20241101,000000,19.9,19.92,19.69,19.76,468832,0
+FMS.US,D,20241104,000000,20.13,20.13,19.86,20.05,399594,0
+FMS.US,D,20241105,000000,19.94,20.34,19.89,20.33,263721,0
+FMS.US,D,20241106,000000,21.02,21.17,20.76,21.09,398771,0
+FMS.US,D,20241107,000000,21.21,21.33,21.1022,21.33,229792,0
+FMS.US,D,20241108,000000,21.41,21.46,21.285,21.3,229661,0
+FMS.US,D,20241111,000000,21.29,21.48,21.225,21.39,216399,0
+FMS.US,D,20241112,000000,21.29,21.38,21.17,21.21,131588,0
+FMS.US,D,20241113,000000,21.22,21.24,21.06,21.06,122467,0
+FMS.US,D,20241114,000000,21.365,21.65,21.32,21.32,204737,0
+FMS.US,D,20241115,000000,21.92,22.2,21.89,22.18,416377,0
+FMS.US,D,20241118,000000,21.9,22.2,21.8,22.12,247193,0
+FMS.US,D,20241119,000000,21.91,22.19,21.89,22.1,171986,0
+FMS.US,D,20241120,000000,21.665,21.86,21.42,21.79,456497,0
+FMS.US,D,20241121,000000,21.91,22.03,21.71,21.98,246238,0
+FMS.US,D,20241122,000000,22.035,22.225,21.98,22.16,185698,0
+FMS.US,D,20241125,000000,22.52,22.66,22.48,22.56,165542,0
+FMS.US,D,20241126,000000,22.2,22.22,21.9,22.11,200570,0
+FMS.US,D,20241127,000000,22.41,22.56,22.38,22.48,146767,0
+FMS.US,D,20241129,000000,21.88,22.06,21.83,22.02,136832,0
+FMS.US,D,20241202,000000,22.53,22.83,22.43,22.78,460098,0
+FMS.US,D,20241203,000000,23.409,23.45,23.195,23.33,257862,0
+FMS.US,D,20241204,000000,23.53,23.73,23.37,23.5,278992,0
+FMS.US,D,20241205,000000,24.24,24.28,24.09,24.18,194542,0
+FMS.US,D,20241206,000000,24.31,24.31,24,24.06,208493,0
+FMS.US,D,20241209,000000,24.13,24.21,23.98,23.99,145590,0
+FMS.US,D,20241210,000000,24.05,24.05,23.84,23.9,131688,0
+FMS.US,D,20241211,000000,23.905,23.94,23.73,23.87,204105,0
+FMS.US,D,20241212,000000,23.865,23.93,23.6,23.69,148732,0
+FMS.US,D,20241213,000000,23.71,23.74,23.58,23.65,122275,0
+FMS.US,D,20241216,000000,23.62,24.07,23.62,23.81,202293,0
+FMS.US,D,20241217,000000,23.86,23.94,23.54,23.66,312630,0
+FMS.US,D,20241218,000000,23.57,23.63,22.98,23.04,234063,0
+FMS.US,D,20241219,000000,23.17,23.2,22.43,22.48,1402036,0
+FMS.US,D,20241220,000000,22.59,22.89,22.45,22.81,407799,0
+FMS.US,D,20241223,000000,23.1,23.1,22.55,22.68,412523,0
+FMS.US,D,20241224,000000,22.5718,22.76,22.57,22.71,77072,0
+FMS.US,D,20241226,000000,22.695,22.91,22.66,22.87,122252,0
+FMS.US,D,20241227,000000,22.88,23.07,22.85,22.97,229708,0
+FMS.US,D,20241230,000000,22.94,22.94,22.65,22.71,99844,0
+FMS.US,D,20241231,000000,22.64,22.87,22.59,22.64,83757,0
+FMS.US,D,20250102,000000,22.3956,22.44,22.11,22.15,233877,0
+FMS.US,D,20250103,000000,22.37,22.48,22.26,22.38,186867,0
+FMS.US,D,20250106,000000,22.86,23.05,22.77,22.8,199147,0
+FMS.US,D,20250107,000000,22.66,22.81,22.6,22.68,200929,0
+FMS.US,D,20250108,000000,22.28,22.425,22.11,22.4,205203,0
+FMS.US,D,20250110,000000,22.4763,22.61,22.37,22.49,160367,0
+FMS.US,D,20250113,000000,22.265,22.35,22.05,22.34,293111,0
+FMS.US,D,20250114,000000,22.23,22.69,22.135,22.64,392781,0
+FMS.US,D,20250115,000000,22.8,22.88,22.69,22.79,286710,0
+FMS.US,D,20250116,000000,22.85,23.19,22.79,23.16,189168,0
+FMS.US,D,20250117,000000,23.08,23.27,23.05,23.07,160851,0
+FMS.US,D,20250121,000000,22.9,23.145,22.9,23.09,182349,0
+FMS.US,D,20250122,000000,23.32,23.32,23.05,23.17,300220,0
+FMS.US,D,20250123,000000,24.195,24.35,24.11,24.23,248560,0
+FMS.US,D,20250124,000000,24.34,24.67,24.3,24.63,269315,0
+FMS.US,D,20250127,000000,24.6,24.71,24.52,24.63,370090,0
+FMS.US,D,20250128,000000,24.65,24.76,24.05,24.66,313102,0
+FMS.US,D,20250129,000000,24.67,25.06,24.64,24.84,262765,0
+FMS.US,D,20250130,000000,25.13,25.17,24.9,24.94,216662,0
+FMS.US,D,20250131,000000,24.91,25.25,24.81,24.87,331631,0
+FMS.US,D,20250203,000000,24.4411,24.71,24.29,24.41,141194,0
+FMS.US,D,20250204,000000,24.47,24.6,24.405,24.57,163434,0
+FMS.US,D,20250205,000000,24.59,24.68,24.525,24.57,149980,0
+FMS.US,D,20250206,000000,24.45,24.48,24.2,24.3,184361,0
+FMS.US,D,20250207,000000,24.44,24.49,24.16,24.35,218206,0
+FMS.US,D,20250210,000000,24.29,24.32,24.17,24.17,131046,0
+FMS.US,D,20250211,000000,24.26,24.44,24.163,24.28,208771,0
+FMS.US,D,20250212,000000,24.16,24.39,24.12,24.32,103621,0
+FMS.US,D,20250213,000000,24.49,24.62,24.14,24.25,416288,0
+FMS.US,D,20250214,000000,23.45,23.508,23.27,23.44,348953,0
+FMS.US,D,20250218,000000,23.555,23.73,23.49,23.6,223114,0
+FMS.US,D,20250219,000000,23.26,23.33,23.17,23.22,192769,0
+FMS.US,D,20250220,000000,23.1,23.18,22.86,22.94,204334,0
+FMS.US,D,20250221,000000,22.99,23.15,22.95,23.09,540901,0
+FMS.US,D,20250224,000000,23.23,23.36,23.03,23.31,505363,0
+FMS.US,D,20250225,000000,23.625,23.66,23.05,23.45,203911,0
+FMS.US,D,20250226,000000,23.5,23.66,23.4225,23.56,243728,0
+FMS.US,D,20250227,000000,23.64,23.9,23.6,23.8,403000,0
+FMS.US,D,20250228,000000,23.97,24.23,23.87,24.21,395091,0
+FMS.US,D,20250303,000000,24.91,24.945,23.36,23.55,715931,0
+FMS.US,D,20250304,000000,22.99,23.04,22.51,22.84,483137,0
+FMS.US,D,20250305,000000,23.5,23.8,23.41,23.72,243569,0
+FMS.US,D,20250306,000000,23.67,23.94,23.5147,23.56,209610,0
+FMS.US,D,20250307,000000,23.65,24.155,23.61,23.98,217707,0
+FMS.US,D,20250310,000000,24.16,24.19,23.5893,23.76,270574,0
+FMS.US,D,20250311,000000,24.16,24.44,23.92,24.36,375100,0
+FMS.US,D,20250312,000000,24.58,24.62,24.13,24.19,558030,0
+FMS.US,D,20250313,000000,23.33,23.38,22.98,23.17,362837,0
+FMS.US,D,20250314,000000,23.82,24.05,23.77,24.05,303256,0
+FMS.US,D,20250317,000000,23.42,24.22,23.38,24.19,289807,0
+FMS.US,D,20250318,000000,24.09,24.5,24,24.47,366143,0
+FMS.US,D,20250319,000000,24.03,24.87,23.99,24.78,889872,0
+FMS.US,D,20250320,000000,24.41,24.74,24.4,24.62,309713,0
+FMS.US,D,20250321,000000,24.27,24.36,24.19,24.26,358677,0
+FMS.US,D,20250324,000000,24.34,24.385,24.13,24.31,286197,0
+FMS.US,D,20250325,000000,24.74,24.74,24.39,24.45,170800,0
+FMS.US,D,20250326,000000,24.575,24.68,24.25,24.26,167126,0
+FMS.US,D,20250327,000000,24.4848,24.62,24.46,24.55,182675,0
+FMS.US,D,20250328,000000,24.925,25.1088,24.75,24.78,293197,0
+FMS.US,D,20250331,000000,24.35,24.98,24.34,24.9,400575,0
+FMS.US,D,20250401,000000,24.87,24.9,24.63,24.74,205964,0
+FMS.US,D,20250402,000000,24.13,24.74,24.09,24.73,204375,0
+FMS.US,D,20250403,000000,25.83,25.96,25.63,25.66,474239,0
+FMS.US,D,20250404,000000,24.68,24.74,23.91,23.93,488323,0
+FMS.US,D,20250407,000000,23.12,24.075,22.87,23.23,699372,0
+FMS.US,D,20250408,000000,23.51,23.51,22.3719,22.56,351764,0
+FMS.US,D,20250409,000000,22.23,23.6799,22.18,23.42,651598,0
+FMS.US,D,20250410,000000,23.71,23.99,23.28,23.82,454172,0
+FMS.US,D,20250411,000000,23.89,23.98,23.5,23.98,325143,0
+FMS.US,D,20250414,000000,24.51,24.82,24.45,24.67,545890,0
+FMS.US,D,20250415,000000,25,25.11,24.84,25.01,231979,0
+FMS.US,D,20250416,000000,25.11,25.16,24.69,24.75,316556,0
+FMS.US,D,20250417,000000,23.77,23.85,23.51,23.65,445029,0
+FMS.US,D,20250421,000000,23.43,23.7,23.275,23.52,292610,0
+FMS.US,D,20250422,000000,23.74,24.315,23.65,23.99,983950,0
+FMS.US,D,20250423,000000,23.67,23.88,23.5167,23.64,512093,0
+FMS.US,D,20250424,000000,24.13,24.19,23.92,24.17,544501,0
+FMS.US,D,20250425,000000,24.38,24.47,24.24,24.46,249601,0
+FMS.US,D,20250428,000000,24.85,25.07,24.84,25.07,232692,0
+FMS.US,D,20250429,000000,25.09,25.12,24.85,24.98,223009,0
+FMS.US,D,20250430,000000,25.255,25.38,24.97,25.38,292130,0
+FMS.US,D,20250501,000000,25.07,25.24,25,25.02,296577,0
+FMS.US,D,20250502,000000,25.7501,26.04,25.57,25.59,1147884,0
+FMS.US,D,20250505,000000,25.955,26.1,25.55,25.62,446148,0
+FMS.US,D,20250506,000000,27.41,27.65,26.95,27.41,676282,0
+FMS.US,D,20250507,000000,28.39,28.59,28.18,28.24,685790,0
+FMS.US,D,20250508,000000,28.36,28.4199,28.05,28.07,753057,0
+FMS.US,D,20250509,000000,28.0949,28.45,28.03,28.39,254172,0
+FMS.US,D,20250512,000000,28,28.19,27.8,28.11,245386,0
+FMS.US,D,20250513,000000,28.25,28.3,27.83,28,413647,0
+FMS.US,D,20250514,000000,28.01,28.045,27.79,27.85,777117,0
+FMS.US,D,20250515,000000,28.24,28.42,28.09,28.4,802548,0
+FMS.US,D,20250516,000000,28.42,28.8,28.41,28.78,858058,0
+FMS.US,D,20250519,000000,29.108,29.19,28.9,29.15,806584,0
+FMS.US,D,20250520,000000,29.78,30.165,29.78,29.85,845047,0
+FMS.US,D,20250521,000000,30.46,30.46,29.76,29.8,648024,0
+FMS.US,D,20250522,000000,29.56,29.65,29.29,29.32,569674,0
+FMS.US,D,20250523,000000,28.46,29.04,28.45,29.02,500720,0
+FMS.US,D,20250527,000000,29.5,29.71,29.46,29.49,297197,0
+FMS.US,D,20250528,000000,29.068,29.12,28.77,28.78,836998,0
+FMS.US,D,20250529,000000,28.66,28.805,28.501,28.65,444659,0
+FMS.US,D,20250530,000000,28.28,28.56,28.105,28.4,709289,0
+FMS.US,D,20250602,000000,28.6,28.88,28.48,28.8,462398,0
+FMS.US,D,20250603,000000,28.42,28.9,28.29,28.33,242656,0
+FMS.US,D,20250604,000000,28.32,28.44,28.21,28.21,245680,0
+FMS.US,D,20250605,000000,28.6,28.89,28.53,28.65,344413,0
+FMS.US,D,20250606,000000,28.62,28.72,28.5,28.51,266052,0
+FMS.US,D,20250609,000000,28.63,28.72,28.37,28.63,448095,0
+FMS.US,D,20250610,000000,28.63,28.805,28.59,28.64,472968,0
+FMS.US,D,20250611,000000,28.5,28.59,28.365,28.39,280930,0
+FMS.US,D,20250612,000000,29,29.065,28.79,28.94,213189,0
+FMS.US,D,20250613,000000,28.45,28.8244,28.41,28.61,253634,0
+FMS.US,D,20250616,000000,28.86,28.96,28.46,28.46,270122,0
+FMS.US,D,20250617,000000,27.2975,27.37,26.94,27.08,385004,0
+FMS.US,D,20250618,000000,26.2,26.94,26.16,26.94,1073079,0
+FMS.US,D,20250620,000000,26.75,26.9,26.63,26.81,871954,0
+FMS.US,D,20250623,000000,26.79,27.18,26.78,27.14,415452,0
+FMS.US,D,20250624,000000,27.48,27.87,27.415,27.8,302367,0
+FMS.US,D,20250625,000000,27.58,27.78,27.55,27.73,545638,0
+FMS.US,D,20250626,000000,27.99,28.23,27.9169,28.11,366209,0
+FMS.US,D,20250627,000000,28.02,28.34,27.995,28.21,165642,0
+FMS.US,D,20250630,000000,28.315,28.68,28.26,28.57,371310,0
+FMS.US,D,20250701,000000,28.7,28.865,28.59,28.77,273895,0
+FMS.US,D,20250702,000000,28.59,28.62,28.32,28.32,290694,0
+FMS.US,D,20250703,000000,28.11,28.21,28.06,28.12,119515,0
+FMS.US,D,20250707,000000,28.16,28.19,27.86,27.95,150505,0
+FMS.US,D,20250708,000000,27.53,27.76,27.44,27.51,205854,0
+FMS.US,D,20250709,000000,27.62,27.68,27.35,27.55,279990,0
+FMS.US,D,20250710,000000,27.31,27.49,27.29,27.45,163269,0
+FMS.US,D,20250711,000000,27.11,27.14,26.8778,27.04,196286,0
+FMS.US,D,20250714,000000,27.13,27.2,27.0099,27.15,190510,0
+FMS.US,D,20250715,000000,27.08,27.18,26.74,26.87,189041,0
+FMS.US,D,20250716,000000,26.95,27.23,26.885,27.23,283443,0
+FMS.US,D,20250717,000000,27.02,27.1101,26.88,26.99,224319,0
+FMS.US,D,20250718,000000,27.04,27.06,26.53,26.55,220180,0
+FMS.US,D,20250721,000000,26.49,26.53,26.28,26.29,135918,0
+FMS.US,D,20250722,000000,26.63,26.85,26.58,26.8,191161,0
+FMS.US,D,20250723,000000,26.695,27.25,26.64,27.19,214341,0
+FMS.US,D,20250724,000000,27.33,27.33,26.75,26.76,216534,0
+FMS.US,D,20250725,000000,26.37,26.52,26.19,26.43,319698,0
+FMS.US,D,20250728,000000,25.99,26.09,25.82,25.83,371578,0
+FMS.US,D,20250729,000000,26.06,26.155,25.94,26.15,302838,0
+FMS.US,D,20250730,000000,25.87,25.96,25.68,25.8,527054,0
+FMS.US,D,20250731,000000,25.3623,25.5,25.235,25.34,288987,0
+FMS.US,D,20250801,000000,25.19,25.23,24.98,25.13,293752,0
+FMS.US,D,20250804,000000,25.19,25.21,24.9,24.94,417183,0
+FMS.US,D,20250805,000000,24.73,24.79,24.275,24.42,526289,0
+FMS.US,D,20250806,000000,23.83,23.83,23.26,23.52,467846,0
+FMS.US,D,20250807,000000,23.74,23.82,23.63,23.82,215033,0
+FMS.US,D,20250808,000000,23.96,24.22,23.92,24.07,349008,0
+FMS.US,D,20250811,000000,24.07,24.25,23.985,24.11,588700,0
+FMS.US,D,20250812,000000,23.97,24.25,23.92,24.2,260673,0
+FMS.US,D,20250813,000000,24.68,24.95,24.63,24.84,227223,0
+FMS.US,D,20250814,000000,24.77,24.93,24.7501,24.87,241035,0
+FMS.US,D,20250815,000000,25.02,25.12,24.905,25.08,215066,0
+FMS.US,D,20250818,000000,24.9,25.02,24.795,24.84,342947,0
+FMS.US,D,20250819,000000,25.12,25.235,24.9,24.98,254919,0
+FMS.US,D,20250820,000000,25.19,25.28,25.12,25.19,251298,0
+FMS.US,D,20250821,000000,25.36,25.37,25.21,25.26,158928,0
+FMS.US,D,20250822,000000,25.3,25.68,25.26,25.6,271645,0
+FMS.US,D,20250825,000000,25.51,25.6,25.28,25.29,258721,0
+FMS.US,D,20250826,000000,25.57,25.61,25.37,25.48,281060,0
+FMS.US,D,20250827,000000,25.11,25.22,24.995,25.15,280777,0
+FMS.US,D,20250828,000000,25.18,25.24,25.08,25.14,131782,0
+FMS.US,D,20250829,000000,25.4,25.72,25.37,25.7,324138,0
+FMS.US,D,20250902,000000,24.285,24.615,24.23,24.36,376560,0
+FMS.US,D,20250903,000000,24.42,24.51,24.3,24.36,229898,0
+FMS.US,D,20250904,000000,24.23,24.42,24.2157,24.31,247646,0
+FMS.US,D,20250905,000000,24.55,24.79,24.5494,24.77,391874,0
+FMS.US,D,20250908,000000,24.93,25.1,24.73,25.1,387884,0
+FMS.US,D,20250909,000000,25.15,25.321,24.95,25.3,468217,0
+FMS.US,D,20250910,000000,25.06,25.08,24.76,24.86,420042,0
+FMS.US,D,20250911,000000,24.99,25.33,24.98,25.26,454060,0
+FMS.US,D,20250912,000000,25.07,25.081,24.87,24.97,342696,0
+FMS.US,D,20250915,000000,25.155,25.23,24.655,24.71,420436,0
+FMS.US,D,20250916,000000,25.04,25.38,24.96,25.34,366211,0
+FMS.US,D,20250917,000000,25.62,25.88,25.55,25.57,1256947,0
+FMS.US,D,20250918,000000,25.41,25.48,25.24,25.46,275924,0
+FMS.US,D,20250919,000000,25.41,25.565,25.245,25.3,322763,0
+FMS.US,D,20250922,000000,25.31,25.66,25.27,25.64,390832,0
+FMS.US,D,20250923,000000,25.71,25.93,25.665,25.69,223811,0
+FMS.US,D,20250924,000000,25.84,26,25.72,25.83,303750,0
+FMS.US,D,20250925,000000,25.55,25.6,25.05,25.2,256987,0
+FMS.US,D,20250926,000000,25.49,25.63,25.48,25.58,207967,0
+FMS.US,D,20250929,000000,25.58,25.85,25.52,25.76,239694,0
+FMS.US,D,20250930,000000,25.92,26.42,25.88,26.33,203330,0
+FMS.US,D,20251001,000000,26.41,26.705,26.39,26.62,290410,0
+FMS.US,D,20251002,000000,26.69,26.77,26.53,26.61,191874,0
+FMS.US,D,20251003,000000,26.61,26.83,26.6,26.75,139639,0
+FMS.US,D,20251006,000000,26.6,26.88,26.52,26.73,259465,0
+FMS.US,D,20251007,000000,26.97,27.045,26.79,26.82,196048,0
+FMS.US,D,20251008,000000,27.43,27.48,26.9218,27.07,301318,0
+FMS.US,D,20251009,000000,27.61,27.64,27.09,27.16,464915,0
+FMS.US,D,20251010,000000,27.3,27.3,26.75,26.82,402370,0
+FMS.US,D,20251013,000000,27.26,27.54,27.17,27.41,259073,0
+FMS.US,D,20251014,000000,27.31,27.53,27.18,27.4,358911,0
+FMS.US,D,20251015,000000,26.76,26.91,26.49,26.62,413841,0
+FMS.US,D,20251016,000000,26.73,27.09,26.58,27.04,414581,0
+FMS.US,D,20251017,000000,27.1,27.23,26.96,27.16,396837,0
+FMS.US,D,20251020,000000,27.24,27.27,26.97,27.04,416414,0
+FMS.US,D,20251021,000000,27.12,27.22,26.94,27.12,383811,0
+FMS.US,D,20251022,000000,27.05,27.43,26.98,27.37,197392,0
+FMS.US,D,20251023,000000,27.05,27.09,26.91,26.92,239065,0
+FMS.US,D,20251024,000000,27.09,27.38,27.07,27.24,188112,0
+FMS.US,D,20251027,000000,27.2,27.2,27.06,27.2,118399,0
+FMS.US,D,20251028,000000,27.09,27.165,26.98,27.09,255063,0
+FMS.US,D,20251029,000000,27.24,27.4,26.89,26.9,188714,0
+FMS.US,D,20251030,000000,27.07,27.16,26.62,26.68,424545,0
+FMS.US,D,20251031,000000,26.91,26.95,26.71,26.84,425216,0
+FMS.US,D,20251103,000000,26.6,26.66,26.27,26.35,635396,0
+FMS.US,D,20251104,000000,23.95,24.48,23.5,24.29,1936034,0
+FMS.US,D,20251105,000000,23.79,24.25,23.79,24.25,727699,0
+FMS.US,D,20251106,000000,24.365,24.63,24.15,24.3,368333,0
+FMS.US,D,20251107,000000,24.08,24.11,23.74,24,452051,0
+FMS.US,D,20251110,000000,23.99,24,23.61,23.7,718649,0
+FMS.US,D,20251111,000000,23.83,24.17,23.745,23.99,630235,0
+FMS.US,D,20251112,000000,23.96,24.12,23.88,23.95,683522,0
+FMS.US,D,20251113,000000,23.71,23.88,23.69,23.7,381724,0
+FMS.US,D,20251114,000000,23.41,23.53,23.34,23.39,359482,0
+FMS.US,D,20251117,000000,23.31,23.38,23,23.02,277089,0
+FMS.US,D,20251118,000000,22.75,23.02,22.71,22.95,458015,0
+FMS.US,D,20251119,000000,23,23.07,22.725,22.79,563454,0
+FMS.US,D,20251120,000000,22.93,22.97,22.51,22.59,778230,0
+FMS.US,D,20251121,000000,22.935,23.56,22.93,23.41,688702,0
+FMS.US,D,20251124,000000,23.75,23.86,23.676492,23.75,410816,0
+FMS.US,D,20251125,000000,23.97,24.2,23.97,24.06,302191,0
+FMS.US,D,20251126,000000,23.82,23.99,23.82,23.82,258969,0
+FMS.US,D,20251128,000000,23.86,23.99,23.8089,23.92,146957,0
+FMS.US,D,20251201,000000,23.81,23.87,23.63,23.65,487202,0
+FMS.US,D,20251202,000000,23.64,23.79,23.609,23.73,279553,0
+FMS.US,D,20251203,000000,23.58,23.68,23.52,23.57,407183,0
+FMS.US,D,20251204,000000,23.58,23.65,23.25,23.37,950932,0
+FMS.US,D,20251205,000000,23.5,23.53,23.23,23.25,406312,0
+FMS.US,D,20251208,000000,23.31,23.32,22.79,22.83,375859,0
+FMS.US,D,20251209,000000,22.85,22.91,22.6301,22.69,433338,0
+FMS.US,D,20251210,000000,23.02,23.41,23,23.38,332583,0
+FMS.US,D,20251211,000000,23.31,23.54,23.25,23.38,809755,0
+FMS.US,D,20251212,000000,23.442,23.6,23.37,23.6,759029,0
+FMS.US,D,20251215,000000,23.72,23.87,23.49,23.64,1108702,0
+FMS.US,D,20251216,000000,23.82,23.883,23.619,23.77,1001322,0
+FMS.US,D,20251217,000000,23.67,23.85,23.535,23.6,353431,0
+FMS.US,D,20251218,000000,23.57,23.68,23.425,23.48,308323,0
+FMS.US,D,20251219,000000,23.61,23.71,23.48,23.51,293341,0
+FMS.US,D,20251222,000000,23.73,24.055,23.72,23.92,303649,0
+FMS.US,D,20251223,000000,24.01,24.02,23.9125,23.96,287886,0
+FMS.US,D,20251224,000000,23.92,24.09,23.92,24.05,77887,0
+FMS.US,D,20251226,000000,24.03,24.1199,23.97,24.11,274779,0
+FMS.US,D,20251229,000000,24.03,24.06,23.825,23.91,222423,0
+FMS.US,D,20251230,000000,23.88,23.96,23.84,23.89,131051,0
+FMS.US,D,20251231,000000,23.87,23.95,23.7751,23.82,160345,0
+FMS.US,D,20260102,000000,23.65,23.66,23.47,23.51,244845,0
+FMS.US,D,20260105,000000,23.48,23.84,23.43,23.78,354605,0
+FMS.US,D,20260106,000000,23.42,23.69,23.41,23.67,734127,0
+FMS.US,D,20260107,000000,23.12,23.2,22.81,22.85,500804,0
+FMS.US,D,20260108,000000,22.51,22.87,22.49,22.75,489921,0
+FMS.US,D,20260109,000000,23.18,23.28,22.96,23.06,362961,0
+FMS.US,D,20260112,000000,23.9,23.93,23.6637,23.84,247112,0
+FMS.US,D,20260113,000000,23.48,23.48,22.83,22.88,491978,0
+FMS.US,D,20260114,000000,22.14,22.16,21.18,21.39,1371864,0
+FMS.US,D,20260115,000000,21.2,21.65,21.02,21.63,1326352,0
+FMS.US,D,20260116,000000,21.65,22.1,21.53,21.95,1845270,0
+FMS.US,D,20260120,000000,21.1,21.26,20.945,21.11,719423,0
+FMS.US,D,20260121,000000,21.5,21.81,21.4,21.68,659314,0
+FMS.US,D,20260122,000000,21.7,22.5,21.675,22.33,1491933,0
+FMS.US,D,20260123,000000,21.9,22.27,21.8392,22.02,965360,0
+FMS.US,D,20260126,000000,22.18,22.29,22.13,22.19,333477,0
+FMS.US,D,20260127,000000,22.33,22.45,22.1735,22.42,456648,0
+FMS.US,D,20260128,000000,22.34,22.44,22.11,22.19,421976,0
+FMS.US,D,20260129,000000,22.41,22.52,22.255,22.52,395022,0
+FMS.US,D,20260130,000000,22.62,22.745,22.5,22.7,470541,0
+FMS.US,D,20260202,000000,22.7,22.7,22.42,22.6,430941,0
+FMS.US,D,20260203,000000,22.65,23.23,22.45,22.98,827157,0
+FMS.US,D,20260204,000000,23.53,23.99,23.4,23.81,661521,0
+FMS.US,D,20260205,000000,23.86,24.35,23.795,24.35,840384,0
+FMS.US,D,20260206,000000,24.18,24.38,24.01,24.08,748649,0
+FMS.US,D,20260209,000000,23.6975,23.96,23.46,23.89,687181,0
+FMS.US,D,20260210,000000,23.93,24.15,23.92,24.02,816230,0
+FMS.US,D,20260211,000000,23.87,24.12,23.74,24.05,676528,0
+FMS.US,D,20260212,000000,24.18,24.57,24.13,24.46,856225,0
+FMS.US,D,20260213,000000,24.58,24.61,24.32,24.44,570530,0
+FMS.US,D,20260217,000000,24.51,24.71,24.435,24.59,494184,0
+FMS.US,D,20260218,000000,24.08,24.2801,23.82,24.01,641738,0
diff --git a/daily/us/nyse stocks/1/fowf.us.txt b/daily/us/nyse stocks/1/fowf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c34e023d5fb5e537481e04cce7cd358705ae140
--- /dev/null
+++ b/daily/us/nyse stocks/1/fowf.us.txt	
@@ -0,0 +1,204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOWF.US,D,20241219,000000,24.31,24.31,24.2118,24.2118,205,0
+FOWF.US,D,20241227,000000,24.445,24.5477,24.445,24.5477,106,0
+FOWF.US,D,20241230,000000,24.32,24.32,24.2768,24.2768,809,0
+FOWF.US,D,20241231,000000,24.22,24.29,24.22,24.2892,2144,0
+FOWF.US,D,20250102,000000,24.1,24.1239,24.1,24.1239,103,0
+FOWF.US,D,20250110,000000,24.01,24.06,23.88,23.9738,2336,0
+FOWF.US,D,20250121,000000,25.3363,25.45,25.3363,25.4288,507,0
+FOWF.US,D,20250122,000000,25.37,25.4483,25.33,25.4483,453,0
+FOWF.US,D,20250124,000000,25.53,25.53,25.3986,25.3986,401,0
+FOWF.US,D,20250131,000000,25.41,25.41,25.142,25.142,13496,0
+FOWF.US,D,20250207,000000,25.2081,25.2081,25.046,25.046,276,0
+FOWF.US,D,20250210,000000,25.19,25.262,25.19,25.262,110,0
+FOWF.US,D,20250211,000000,25.18,25.2965,25.18,25.2965,102,0
+FOWF.US,D,20250214,000000,25.0001,25.025,24.73,25.0201,13558,0
+FOWF.US,D,20250219,000000,25.36,25.39,25.31,25.3561,1359,0
+FOWF.US,D,20250220,000000,25.09,25.2329,25.09,25.2329,218,0
+FOWF.US,D,20250221,000000,24.89,24.9,24.8331,24.8331,5035,0
+FOWF.US,D,20250303,000000,25.26,25.3283,25.25,25.3283,355,0
+FOWF.US,D,20250304,000000,25.29,25.35,25.02,25.0209,2737,0
+FOWF.US,D,20250305,000000,25.4699,25.6103,25.4699,25.6103,250,0
+FOWF.US,D,20250310,000000,25.25,25.25,25.0761,25.0761,5385,0
+FOWF.US,D,20250311,000000,24.95,24.9635,24.95,24.9635,158,0
+FOWF.US,D,20250313,000000,24.859,24.8738,24.859,24.8738,189,0
+FOWF.US,D,20250318,000000,25.51,25.5481,25.51,25.5481,158,0
+FOWF.US,D,20250324,000000,25.6,25.6846,25.6,25.6846,564,0
+FOWF.US,D,20250403,000000,24.9499,24.9499,24.6096,24.6096,172,0
+FOWF.US,D,20250404,000000,23.08,23.9,22.8501,22.8501,7752,0
+FOWF.US,D,20250410,000000,24.14,24.2847,24.14,24.2847,4000,0
+FOWF.US,D,20250507,000000,26.27,26.27,26.255,26.255,722,0
+FOWF.US,D,20250521,000000,27.72,27.72,27.5264,27.5264,924,0
+FOWF.US,D,20250528,000000,27.7022,27.7022,27.606,27.606,353,0
+FOWF.US,D,20250529,000000,27.62,27.691,27.6199,27.691,1504,0
+FOWF.US,D,20250530,000000,27.675,27.8168,27.64,27.8168,681,0
+FOWF.US,D,20250602,000000,27.87,27.92,27.87,27.8834,1098,0
+FOWF.US,D,20250603,000000,28.06,28.0794,27.93,28.0794,608,0
+FOWF.US,D,20250604,000000,28.16,28.1917,28.16,28.1917,403,0
+FOWF.US,D,20250606,000000,28.075,28.1589,28.075,28.1589,4417,0
+FOWF.US,D,20250609,000000,28.24,28.35,28.24,28.2699,6178,0
+FOWF.US,D,20250611,000000,28.07,28.07,28.059,28.059,1180,0
+FOWF.US,D,20250612,000000,28.3,28.3,28.1793,28.1793,331,0
+FOWF.US,D,20250613,000000,28.2668,28.2668,28.1818,28.1818,425,0
+FOWF.US,D,20250616,000000,28.41,28.45,28.228,28.228,1419,0
+FOWF.US,D,20250617,000000,28.52,28.55,28.19,28.2137,991,0
+FOWF.US,D,20250618,000000,28.22,28.445,28.0501,28.0501,471,0
+FOWF.US,D,20250620,000000,27.99,27.99,27.9884,27.9884,176,0
+FOWF.US,D,20250624,000000,28.1513,28.24,28.1513,28.2296,1374,0
+FOWF.US,D,20250626,000000,28.59,28.97,28.48,28.6472,1493,0
+FOWF.US,D,20250627,000000,28.854,28.854,28.75,28.8194,560,0
+FOWF.US,D,20250630,000000,28.9679,29.0364,28.9679,29.0364,1141,0
+FOWF.US,D,20250701,000000,28.984,29.29,28.9312,28.9312,4445,0
+FOWF.US,D,20250702,000000,28.875,28.9918,28.875,28.9918,1053,0
+FOWF.US,D,20250703,000000,29.41,29.41,29.3038,29.3038,726,0
+FOWF.US,D,20250707,000000,29.4,29.4,29.2352,29.2744,2788,0
+FOWF.US,D,20250708,000000,29.36,29.36,29.3592,29.3592,225,0
+FOWF.US,D,20250709,000000,29.48,29.7,29.419,29.5447,1884,0
+FOWF.US,D,20250710,000000,29.55,29.55,29.5178,29.5178,482,0
+FOWF.US,D,20250711,000000,29.52,29.66,29.405,29.45,3478,0
+FOWF.US,D,20250714,000000,29.73,29.73,29.592,29.64,2028,0
+FOWF.US,D,20250715,000000,29.75,29.75,29.47,29.49,1682,0
+FOWF.US,D,20250716,000000,29.41,29.52,29.41,29.52,5207,0
+FOWF.US,D,20250717,000000,29.635,29.7226,29.635,29.7226,278,0
+FOWF.US,D,20250718,000000,29.8399,29.84,29.72,29.7348,2622,0
+FOWF.US,D,20250721,000000,29.76,29.76,29.6629,29.6629,574,0
+FOWF.US,D,20250722,000000,29.42,29.5332,29.42,29.5332,350,0
+FOWF.US,D,20250723,000000,30.22,30.22,29.96,30.0932,1616,0
+FOWF.US,D,20250724,000000,30.0284,30.0419,29.9213,29.9213,387,0
+FOWF.US,D,20250725,000000,29.9156,30.0413,29.9156,30.0413,664,0
+FOWF.US,D,20250728,000000,29.95,29.98,29.89,29.8921,6456,0
+FOWF.US,D,20250729,000000,30.245,30.245,29.85,29.8699,1853,0
+FOWF.US,D,20250730,000000,29.69,29.76,29.686,29.7365,5229,0
+FOWF.US,D,20250731,000000,29.71,29.8,29.5597,29.5597,3935,0
+FOWF.US,D,20250801,000000,29.23,29.3094,29.23,29.3094,326,0
+FOWF.US,D,20250804,000000,29.75,29.75,29.51,29.5815,5604,0
+FOWF.US,D,20250805,000000,29.65,29.65,29.5064,29.5064,212,0
+FOWF.US,D,20250806,000000,29.7,30.035,29.54,29.73,5297,0
+FOWF.US,D,20250807,000000,29.68,30.23,29.401,29.5646,3628,0
+FOWF.US,D,20250808,000000,29.6186,29.62,29.5767,29.5767,709,0
+FOWF.US,D,20250811,000000,29.48,29.54,29.3822,29.3822,5620,0
+FOWF.US,D,20250812,000000,29.505,29.83,29.505,29.83,2973,0
+FOWF.US,D,20250813,000000,29.885,29.9304,29.735,29.9304,3854,0
+FOWF.US,D,20250814,000000,29.8699,29.87,29.8389,29.8389,1539,0
+FOWF.US,D,20250815,000000,29.85,29.85,29.7308,29.7547,1359,0
+FOWF.US,D,20250818,000000,29.8193,29.88,29.795,29.8717,5608,0
+FOWF.US,D,20250819,000000,29.88,29.88,29.5939,29.5939,653,0
+FOWF.US,D,20250820,000000,29.58,29.701,29.58,29.701,976,0
+FOWF.US,D,20250821,000000,29.74,29.74,29.6644,29.6644,4489,0
+FOWF.US,D,20250822,000000,29.8214,30.16,29.8214,30.0122,1057,0
+FOWF.US,D,20250826,000000,30.0362,30.1199,30.0201,30.1063,6626,0
+FOWF.US,D,20250827,000000,30.1265,30.21,30.1265,30.1867,1352,0
+FOWF.US,D,20250828,000000,30.29,30.36,30.2899,30.3273,1451,0
+FOWF.US,D,20250829,000000,30.2,30.2,30.1574,30.1574,699,0
+FOWF.US,D,20250902,000000,29.93,30.01,29.85,30,6052,0
+FOWF.US,D,20250903,000000,29.97,30.24,29.84,30.24,17653,0
+FOWF.US,D,20250904,000000,29.93,29.93,29.9215,29.9215,443,0
+FOWF.US,D,20250905,000000,30.16,30.16,30.03,30.0503,6580,0
+FOWF.US,D,20250908,000000,31.33,31.33,30.0675,30.1073,3701,0
+FOWF.US,D,20250909,000000,30.0345,30.0345,29.9719,30.0131,1094,0
+FOWF.US,D,20250910,000000,30.21,30.2229,30.1629,30.1629,704,0
+FOWF.US,D,20250911,000000,30.41,30.61,30.41,30.5393,1312,0
+FOWF.US,D,20250912,000000,30.4,30.4,30.2857,30.2857,176,0
+FOWF.US,D,20250915,000000,30.39,30.5099,30.39,30.4929,3360,0
+FOWF.US,D,20250916,000000,30.51,30.51,30.4,30.4635,2984,0
+FOWF.US,D,20250917,000000,30.55,30.55,30.3588,30.3588,368,0
+FOWF.US,D,20250918,000000,30.39,30.63,30.39,30.5972,2924,0
+FOWF.US,D,20250919,000000,30.63,30.63,30.555,30.6252,2267,0
+FOWF.US,D,20250922,000000,30.5909,30.7701,30.5909,30.7701,1830,0
+FOWF.US,D,20250923,000000,30.89,30.89,30.7951,30.7963,1891,0
+FOWF.US,D,20250924,000000,30.76,30.76,30.6452,30.6452,398,0
+FOWF.US,D,20250925,000000,30.462,30.61,30.462,30.5,5874,0
+FOWF.US,D,20250926,000000,30.77,30.98,30.77,30.98,2414,0
+FOWF.US,D,20250929,000000,31.07,31.07,31.025,31.03,612,0
+FOWF.US,D,20250930,000000,31.0814,31.3313,31.01,31.3313,1747,0
+FOWF.US,D,20251001,000000,31.25,31.43,31.25,31.4211,1520,0
+FOWF.US,D,20251002,000000,31.4,31.55,31.4,31.4782,6327,0
+FOWF.US,D,20251003,000000,31.5338,31.5877,31.5047,31.5047,1484,0
+FOWF.US,D,20251006,000000,31.72,31.82,31.72,31.7257,2037,0
+FOWF.US,D,20251007,000000,31.65,31.65,31.53,31.5393,2425,0
+FOWF.US,D,20251008,000000,31.82,31.8953,31.82,31.8953,1222,0
+FOWF.US,D,20251009,000000,31.748,31.748,31.36,31.4198,1134,0
+FOWF.US,D,20251010,000000,31.44,31.44,30.81,30.97,25320,0
+FOWF.US,D,20251013,000000,31,31.1499,31,31.0289,1632,0
+FOWF.US,D,20251014,000000,31.11,31.25,31.0494,31.0494,1864,0
+FOWF.US,D,20251015,000000,31.1175,31.1175,30.77,30.8006,919,0
+FOWF.US,D,20251016,000000,30.82,30.82,30.62,30.62,2087,0
+FOWF.US,D,20251017,000000,30.58,30.65,30.57,30.6296,423,0
+FOWF.US,D,20251020,000000,30.9,31.0692,30.9,31.0692,574,0
+FOWF.US,D,20251021,000000,31.4589,31.4589,31.18,31.18,806,0
+FOWF.US,D,20251022,000000,31.27,31.27,31.02,31.1415,11625,0
+FOWF.US,D,20251023,000000,31.5,31.56,31.4999,31.56,6218,0
+FOWF.US,D,20251024,000000,31.6628,31.74,31.6628,31.7145,2016,0
+FOWF.US,D,20251027,000000,31.72,31.8284,31.72,31.8284,421,0
+FOWF.US,D,20251028,000000,31.8246,31.91,31.8246,31.8705,1210,0
+FOWF.US,D,20251029,000000,31.7178,31.76,31.6257,31.6257,2134,0
+FOWF.US,D,20251030,000000,31.62,31.6389,31.4006,31.4006,1901,0
+FOWF.US,D,20251031,000000,31.4,31.53,31.4,31.5085,760,0
+FOWF.US,D,20251103,000000,31.37,31.4138,31.34,31.382,4748,0
+FOWF.US,D,20251104,000000,30.9495,31.01,30.9495,30.9982,232,0
+FOWF.US,D,20251105,000000,31,31,30.87,30.87,527,0
+FOWF.US,D,20251106,000000,31.01,31.01,30.7425,30.7425,299,0
+FOWF.US,D,20251107,000000,30.44,30.81,30.39,30.7407,3888,0
+FOWF.US,D,20251110,000000,30.89,31.06,30.89,31.0018,15324,0
+FOWF.US,D,20251111,000000,30.93,31.06,30.93,31.058,276,0
+FOWF.US,D,20251112,000000,31.055,31.055,30.9637,30.9637,1334,0
+FOWF.US,D,20251113,000000,30.98,30.98,30.5402,30.5402,1075,0
+FOWF.US,D,20251114,000000,30.56,30.6394,30.5599,30.5948,1393,0
+FOWF.US,D,20251118,000000,30.2653,30.49,30.2573,30.2573,19049,0
+FOWF.US,D,20251119,000000,30.04,30.04,29.91,29.9643,3112,0
+FOWF.US,D,20251120,000000,30.04,30.33,29.6038,29.6038,1183,0
+FOWF.US,D,20251121,000000,29.485,29.76,29.48,29.6233,2991,0
+FOWF.US,D,20251124,000000,29.5576,29.6234,29.5576,29.6234,281,0
+FOWF.US,D,20251125,000000,29.93,29.9608,29.92,29.9496,5322,0
+FOWF.US,D,20251201,000000,30.0683,30.0683,29.7455,29.7455,2390,0
+FOWF.US,D,20251202,000000,30.22,30.22,30.1795,30.1795,4794,0
+FOWF.US,D,20251203,000000,30.2,30.3558,30.2,30.3558,326,0
+FOWF.US,D,20251204,000000,30.5437,30.58,30.5107,30.5107,1735,0
+FOWF.US,D,20251205,000000,30.4211,30.4966,30.4211,30.4966,1391,0
+FOWF.US,D,20251208,000000,30.59,30.6648,30.5899,30.6648,561,0
+FOWF.US,D,20251209,000000,30.755,30.8411,30.5609,30.5609,2098,0
+FOWF.US,D,20251210,000000,30.5505,30.95,30.54,30.9468,1761,0
+FOWF.US,D,20251211,000000,30.87,31.11,30.87,30.9868,1215,0
+FOWF.US,D,20251212,000000,30.9,30.9,30.77,30.8514,7389,0
+FOWF.US,D,20251215,000000,31.07,31.08,30.9431,30.9431,585,0
+FOWF.US,D,20251216,000000,30.69,30.8,30.69,30.7796,1110,0
+FOWF.US,D,20251217,000000,30.6516,30.6516,30.4953,30.4953,1560,0
+FOWF.US,D,20251218,000000,30.704,31.32,30.7009,30.7009,13730,0
+FOWF.US,D,20251219,000000,31.005,31.0839,31.005,31.0839,580,0
+FOWF.US,D,20251222,000000,31.35,31.45,31.35,31.45,3346,0
+FOWF.US,D,20251223,000000,31.39,31.52,31.35,31.45,11439,0
+FOWF.US,D,20251226,000000,31.47,31.47,31.3733,31.4198,550,0
+FOWF.US,D,20251229,000000,31.4099,31.41,31.3849,31.3849,768,0
+FOWF.US,D,20251230,000000,31.39,31.43,31.3302,31.3302,1485,0
+FOWF.US,D,20251231,000000,31.27,31.31,31.1,31.1,6875,0
+FOWF.US,D,20260102,000000,31.2,31.5371,31.2,31.5371,331,0
+FOWF.US,D,20260105,000000,32.0205,32.2399,32.0205,32.23,3015,0
+FOWF.US,D,20260106,000000,32.41,32.51,32.3706,32.5074,3472,0
+FOWF.US,D,20260107,000000,32.714,32.77,32.2,32.2,5396,0
+FOWF.US,D,20260108,000000,32.9,32.9,32.3201,32.42,17181,0
+FOWF.US,D,20260109,000000,32.75,33.4,32.695,32.9521,10396,0
+FOWF.US,D,20260112,000000,33.19,33.3,33.07,33.2808,3832,0
+FOWF.US,D,20260113,000000,33.48,33.48,33.2733,33.2733,3178,0
+FOWF.US,D,20260114,000000,33.2,33.45,33.2,33.45,657,0
+FOWF.US,D,20260115,000000,33.55,33.59,33.55,33.59,2478,0
+FOWF.US,D,20260116,000000,33.69,33.8,33.6899,33.7625,1623,0
+FOWF.US,D,20260120,000000,33.5206,33.5206,33.1802,33.1802,528,0
+FOWF.US,D,20260121,000000,33.55,33.55,33.3715,33.531,2150,0
+FOWF.US,D,20260122,000000,33.52,33.78,33.52,33.6189,7904,0
+FOWF.US,D,20260126,000000,33.63,33.7,33.571,33.6008,4912,0
+FOWF.US,D,20260127,000000,33.99,33.99,33.7,33.962,2879,0
+FOWF.US,D,20260128,000000,33.845,33.87,33.68,33.7409,12333,0
+FOWF.US,D,20260129,000000,33.93,33.93,33.6089,33.6163,995,0
+FOWF.US,D,20260130,000000,33.49,33.51,33.33,33.51,644,0
+FOWF.US,D,20260202,000000,33.44,33.465,33.41,33.4611,1685,0
+FOWF.US,D,20260203,000000,33.5683,33.5683,33.35,33.4612,546,0
+FOWF.US,D,20260204,000000,33.48,33.4801,32.95,33.21,9085,0
+FOWF.US,D,20260205,000000,32.85,32.95,32.85,32.8594,1631,0
+FOWF.US,D,20260206,000000,33.4305,33.699,33.4305,33.699,435,0
+FOWF.US,D,20260209,000000,33.74,34.1,33.74,34.0474,3265,0
+FOWF.US,D,20260210,000000,33.97,34.069,33.87,33.8852,1231,0
+FOWF.US,D,20260211,000000,33.75,33.77,33.62,33.62,9223,0
+FOWF.US,D,20260212,000000,34,34.05,33.48,33.48,70771,0
+FOWF.US,D,20260213,000000,33.45,34.32,33.45,34.23,24814,0
+FOWF.US,D,20260217,000000,33.75,33.94,33.63,33.8361,2354,0
+FOWF.US,D,20260218,000000,34.06,34.16,34.02,34.131,2970,0
diff --git a/daily/us/nyse stocks/1/foxy.us.txt b/daily/us/nyse stocks/1/foxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23ab73959e1e2f64c5d70885e8cfb7471a89ea73
--- /dev/null
+++ b/daily/us/nyse stocks/1/foxy.us.txt	
@@ -0,0 +1,260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOXY.US,D,20250206,000000,25.13,25.2224,25.13,25.195,640,0
+FOXY.US,D,20250207,000000,25.28,25.33,25.2567,25.2567,1034,0
+FOXY.US,D,20250210,000000,25.155,25.27,25.155,25.2616,5829,0
+FOXY.US,D,20250211,000000,25.15,25.229,25.15,25.1615,3497,0
+FOXY.US,D,20250212,000000,25.06,25.11,24.88,24.9131,4775,0
+FOXY.US,D,20250213,000000,24.915,24.95,24.874,24.874,4780,0
+FOXY.US,D,20250214,000000,24.92,25.01,24.92,24.9244,1196,0
+FOXY.US,D,20250218,000000,25.16,25.18,25.159,25.159,1382,0
+FOXY.US,D,20250219,000000,25.16,25.16,25.02,25.02,2382,0
+FOXY.US,D,20250220,000000,25.1,25.1189,25.095,25.1189,1304,0
+FOXY.US,D,20250221,000000,25.28,25.31,25.2699,25.2998,2520,0
+FOXY.US,D,20250224,000000,25.16,25.2,25.13,25.14,8399,0
+FOXY.US,D,20250225,000000,25.2,25.2,25.15,25.1749,612,0
+FOXY.US,D,20250226,000000,25.1872,25.33,25.18,25.295,4932,0
+FOXY.US,D,20250227,000000,25.5,25.51,25.42,25.5,5212,0
+FOXY.US,D,20250228,000000,25.62,25.63,25.37,25.4379,2579,0
+FOXY.US,D,20250303,000000,25.63,25.81,25.63,25.7406,5986,0
+FOXY.US,D,20250304,000000,25.25,25.66,25.22,25.5353,17342,0
+FOXY.US,D,20250305,000000,25.89,26.15,25.89,26.1015,9866,0
+FOXY.US,D,20250306,000000,26.0394,26.18,26.0394,26.0796,27352,0
+FOXY.US,D,20250307,000000,26.0756,26.2,26,26.1725,8667,0
+FOXY.US,D,20250310,000000,26.32,26.32,25.89,25.89,13130,0
+FOXY.US,D,20250311,000000,26.01,26.35,26.01,26.3108,1796,0
+FOXY.US,D,20250312,000000,26.3393,26.404,26.3393,26.404,1212,0
+FOXY.US,D,20250313,000000,26.41,26.439,26.31,26.3575,6599,0
+FOXY.US,D,20250314,000000,26.76,26.88,26.74,26.7411,7843,0
+FOXY.US,D,20250317,000000,26.9209,28.08,26.9209,27.0391,2238,0
+FOXY.US,D,20250318,000000,26.8,26.97,26.765,26.83,5149,0
+FOXY.US,D,20250319,000000,26.975,27.049,26.8835,26.8835,4800,0
+FOXY.US,D,20250320,000000,26.72,26.88,26.6544,26.8267,3993,0
+FOXY.US,D,20250321,000000,26.7,26.8294,26.61,26.8182,3430,0
+FOXY.US,D,20250324,000000,27.13,27.2248,27.1299,27.2248,12674,0
+FOXY.US,D,20250325,000000,27.48,27.5,27.34,27.386,11986,0
+FOXY.US,D,20250326,000000,27.53,27.53,26.9915,27.0925,28771,0
+FOXY.US,D,20250327,000000,26.97,26.97,26.8736,26.8736,4166,0
+FOXY.US,D,20250328,000000,26.72,26.8,26.7,26.7635,1309,0
+FOXY.US,D,20250331,000000,26.97,27.07,26.879,27.07,7527,0
+FOXY.US,D,20250401,000000,27.1,27.29,27.0714,27.2847,8175,0
+FOXY.US,D,20250402,000000,28,28,27.05,27.1189,6150,0
+FOXY.US,D,20250403,000000,27.33,27.33,27.07,27.075,8265,0
+FOXY.US,D,20250404,000000,25.372,25.39,25.08,25.2578,55691,0
+FOXY.US,D,20250407,000000,24.5,25.74,24.17,24.22,68230,0
+FOXY.US,D,20250408,000000,24.88,24.955,24.32,24.35,37121,0
+FOXY.US,D,20250409,000000,23.62,25.55,23.37,25.425,49403,0
+FOXY.US,D,20250410,000000,24.15,25.65,24.1352,24.4936,3334,0
+FOXY.US,D,20250411,000000,23.25,23.89,23.08,23.7135,3271,0
+FOXY.US,D,20250414,000000,23.92,24.58,23.91,23.94,21768,0
+FOXY.US,D,20250415,000000,24.2,24.21,24.0291,24.0291,2157,0
+FOXY.US,D,20250416,000000,24.22,24.22,23.92,24.0583,2916,0
+FOXY.US,D,20250417,000000,24.6,24.7438,24.6,24.7438,64201,0
+FOXY.US,D,20250421,000000,24.859,24.9283,24.69,24.7442,6090,0
+FOXY.US,D,20250422,000000,25.08,25.4,25.05,25.3684,27784,0
+FOXY.US,D,20250423,000000,25.409,25.409,25.3005,25.3005,25797,0
+FOXY.US,D,20250424,000000,25.556,25.556,25.4151,25.4151,2808,0
+FOXY.US,D,20250425,000000,25.78,26.21,25.765,25.8489,7238,0
+FOXY.US,D,20250428,000000,25.89,25.89,25.695,25.8215,3019,0
+FOXY.US,D,20250429,000000,25.8673,25.97,25.8673,25.96,3381,0
+FOXY.US,D,20250430,000000,25.71,25.71,25.57,25.58,5684,0
+FOXY.US,D,20250501,000000,25.75,25.81,25.739,25.742,3801,0
+FOXY.US,D,20250502,000000,27.49,27.49,24.8,24.8414,12598,0
+FOXY.US,D,20250505,000000,24.13,24.15,23.92,23.94,6651,0
+FOXY.US,D,20250506,000000,23.9994,24.14,23.9994,24.0895,2414,0
+FOXY.US,D,20250507,000000,24.2957,24.4586,24.28,24.4586,4247,0
+FOXY.US,D,20250508,000000,24.86,25.1201,24.86,25.1201,3536,0
+FOXY.US,D,20250509,000000,25.04,25.16,25.04,25.06,1981,0
+FOXY.US,D,20250512,000000,25.39,25.4991,25.39,25.4991,575,0
+FOXY.US,D,20250513,000000,25.68,25.68,25.56,25.6233,2776,0
+FOXY.US,D,20250514,000000,25.65,25.74,25.65,25.74,6359,0
+FOXY.US,D,20250515,000000,25.7,25.729,25.52,25.58,2751,0
+FOXY.US,D,20250516,000000,25.61,25.8,25.5846,25.8,4672,0
+FOXY.US,D,20250519,000000,25.73,25.81,25.69,25.81,3048,0
+FOXY.US,D,20250520,000000,25.98,26.15,25.98,26.1237,10483,0
+FOXY.US,D,20250521,000000,25.91,25.91,25.78,25.83,7608,0
+FOXY.US,D,20250522,000000,25.95,25.9805,25.94,25.961,5462,0
+FOXY.US,D,20250523,000000,25.82,25.98,25.78,25.9794,5068,0
+FOXY.US,D,20250527,000000,26.03,26.033,25.965,26.033,2381,0
+FOXY.US,D,20250528,000000,25.96,25.97,25.86,25.893,3893,0
+FOXY.US,D,20250529,000000,26.09,26.1,25.94,26.05,3616,0
+FOXY.US,D,20250530,000000,25.83,26,25.74,25.7698,4731,0
+FOXY.US,D,20250602,000000,25.9599,25.9599,25.9235,25.9235,1064,0
+FOXY.US,D,20250603,000000,26.1855,26.3245,26.1855,26.3162,1636,0
+FOXY.US,D,20250604,000000,26.26,26.3,26.13,26.1332,3269,0
+FOXY.US,D,20250605,000000,26.23,26.36,26.2,26.3165,3385,0
+FOXY.US,D,20250606,000000,26.4605,26.66,26.4605,26.6571,5730,0
+FOXY.US,D,20250609,000000,26.58,26.63,26.47,26.518,8745,0
+FOXY.US,D,20250610,000000,26.55,26.58,26.4199,26.4219,2195,0
+FOXY.US,D,20250611,000000,26.53,26.62,26.52,26.5899,5312,0
+FOXY.US,D,20250612,000000,26.21,26.359,26.1845,26.359,3083,0
+FOXY.US,D,20250613,000000,26.62,26.67,26.59,26.6454,7252,0
+FOXY.US,D,20250616,000000,26.6001,26.6003,26.4662,26.5141,14814,0
+FOXY.US,D,20250617,000000,26.2435,26.56,26.2435,26.3616,2665,0
+FOXY.US,D,20250618,000000,26.54,26.62,26.4924,26.6179,5359,0
+FOXY.US,D,20250620,000000,26.7,26.73,26.61,26.6538,2858,0
+FOXY.US,D,20250623,000000,26.5645,26.655,26.466,26.4715,22831,0
+FOXY.US,D,20250624,000000,26.5087,26.5185,26.47,26.5185,9144,0
+FOXY.US,D,20250625,000000,26.0789,26.14,26.01,26.0439,8647,0
+FOXY.US,D,20250626,000000,26.0376,26.26,26.0376,26.26,5086,0
+FOXY.US,D,20250627,000000,26.17,26.22,26.1,26.1615,3250,0
+FOXY.US,D,20250630,000000,26.081,26.15,26.06,26.098,14977,0
+FOXY.US,D,20250701,000000,26.18,26.318,26.135,26.318,80273,0
+FOXY.US,D,20250702,000000,26.27,26.32,26.23,26.2785,10087,0
+FOXY.US,D,20250703,000000,26.25,26.29,26.15,26.29,3663,0
+FOXY.US,D,20250707,000000,26.19,26.2854,26.19,26.2653,5837,0
+FOXY.US,D,20250708,000000,26.08,26.19,26.04,26.1755,1629,0
+FOXY.US,D,20250709,000000,26.261,26.2976,26.261,26.281,1463,0
+FOXY.US,D,20250710,000000,26.19,26.205,26.1408,26.1408,1439,0
+FOXY.US,D,20250711,000000,25.975,26.0815,25.975,26.0815,2859,0
+FOXY.US,D,20250714,000000,26.1,26.13,26.0201,26.1163,5692,0
+FOXY.US,D,20250715,000000,26.25,26.2699,26.1576,26.197,2514,0
+FOXY.US,D,20250716,000000,26.325,26.405,26.325,26.3891,5130,0
+FOXY.US,D,20250717,000000,26.39,26.41,26.34,26.34,1594,0
+FOXY.US,D,20250718,000000,26.2869,26.36,26.2422,26.2661,739,0
+FOXY.US,D,20250721,000000,26.21,26.229,26.14,26.1615,7683,0
+FOXY.US,D,20250722,000000,26.31,26.32,26.1304,26.1304,1883,0
+FOXY.US,D,20250723,000000,26,26.11,26,26.097,2534,0
+FOXY.US,D,20250724,000000,26.04,26.04,25.94,26.01,8455,0
+FOXY.US,D,20250725,000000,26.035,26.18,25.93,26.03,44822,0
+FOXY.US,D,20250728,000000,25.94,25.9516,25.87,25.9516,1004,0
+FOXY.US,D,20250729,000000,25.96,26.07,25.95,25.98,8181,0
+FOXY.US,D,20250730,000000,26.08,26.08,25.93,25.9323,48289,0
+FOXY.US,D,20250731,000000,25.935,26.0002,25.93,25.9335,2193,0
+FOXY.US,D,20250801,000000,26.1,26.3159,26.1,26.3159,997,0
+FOXY.US,D,20250804,000000,26.23,26.2425,26.22,26.2425,5930,0
+FOXY.US,D,20250805,000000,26.3351,26.43,26.25,26.4184,54003,0
+FOXY.US,D,20250806,000000,26.705,26.7052,26.66,26.7052,935,0
+FOXY.US,D,20250807,000000,26.44,26.505,26.44,26.505,1249,0
+FOXY.US,D,20250808,000000,26.54,26.54,26.4214,26.4214,5452,0
+FOXY.US,D,20250811,000000,26.67,26.71,26.67,26.6835,4869,0
+FOXY.US,D,20250812,000000,26.6638,26.6638,26.61,26.6176,2935,0
+FOXY.US,D,20250813,000000,26.56,26.585,26.5558,26.56,4083,0
+FOXY.US,D,20250814,000000,26.59,26.65,26.55,26.57,1541,0
+FOXY.US,D,20250815,000000,26.5754,26.5754,26.537,26.537,1694,0
+FOXY.US,D,20250818,000000,26.58,26.58,26.5485,26.5485,589,0
+FOXY.US,D,20250819,000000,26.429,26.429,26.4,26.4,584,0
+FOXY.US,D,20250820,000000,26.6448,26.7865,26.6448,26.7865,1540,0
+FOXY.US,D,20250821,000000,26.84,26.84,26.7368,26.7583,1465,0
+FOXY.US,D,20250822,000000,27.005,27.07,27.005,27.0493,1991,0
+FOXY.US,D,20250825,000000,27.0255,27.0255,26.8477,26.8477,4054,0
+FOXY.US,D,20250826,000000,26.91,26.9133,26.8716,26.9133,1487,0
+FOXY.US,D,20250827,000000,26.765,26.83,26.76,26.8001,131182,0
+FOXY.US,D,20250828,000000,26.89,26.8998,26.85,26.8585,19818,0
+FOXY.US,D,20250829,000000,26.93,26.93,26.9215,26.9215,8506,0
+FOXY.US,D,20250902,000000,26.945,27.08,26.945,26.9993,1299,0
+FOXY.US,D,20250903,000000,27.14,27.16,27.0843,27.0843,8073,0
+FOXY.US,D,20250904,000000,27.1,27.18,27.1,27.15,5258,0
+FOXY.US,D,20250905,000000,27.4,27.45,27.3439,27.3439,5124,0
+FOXY.US,D,20250908,000000,27.545,27.5638,27.46,27.5435,7333,0
+FOXY.US,D,20250909,000000,27.47,27.47,27.4694,27.4694,353,0
+FOXY.US,D,20250910,000000,27.48,27.5265,27.46,27.5265,4720,0
+FOXY.US,D,20250911,000000,27.7,27.78,27.6784,27.7528,8737,0
+FOXY.US,D,20250912,000000,27.92,28.07,27.91,28.0499,18858,0
+FOXY.US,D,20250915,000000,28.05,28.13,27.9993,27.9993,3248,0
+FOXY.US,D,20250916,000000,27.845,27.97,27.845,27.9689,3928,0
+FOXY.US,D,20250917,000000,27.815,27.84,27.709,27.8296,3403,0
+FOXY.US,D,20250918,000000,27.9275,27.929,27.8066,27.8066,1864,0
+FOXY.US,D,20250919,000000,27.8118,27.84,27.69,27.69,16218,0
+FOXY.US,D,20250922,000000,27.7529,27.88,27.7529,27.858,2542,0
+FOXY.US,D,20250923,000000,27.999,28.1896,27.93,28.1748,3502,0
+FOXY.US,D,20250924,000000,28.0244,28.0244,27.983,27.983,1540,0
+FOXY.US,D,20250925,000000,27.48,27.495,27.388,27.388,2484,0
+FOXY.US,D,20250926,000000,27.4651,27.49,27.4244,27.4842,6049,0
+FOXY.US,D,20250929,000000,27.61,27.64,27.52,27.543,13250,0
+FOXY.US,D,20250930,000000,27.505,27.58,27.505,27.5703,3157,0
+FOXY.US,D,20251001,000000,27.5371,27.5371,27.4012,27.4441,5846,0
+FOXY.US,D,20251002,000000,27.4599,27.5163,27.455,27.5163,1243,0
+FOXY.US,D,20251003,000000,27.48,27.55,27.4473,27.5254,6627,0
+FOXY.US,D,20251006,000000,27.66,27.77,27.61,27.68,34281,0
+FOXY.US,D,20251007,000000,27.5,27.5,27.39,27.423,13531,0
+FOXY.US,D,20251008,000000,27.49,27.56,27.39,27.4597,19138,0
+FOXY.US,D,20251009,000000,27.4896,27.491,27.42,27.491,4763,0
+FOXY.US,D,20251010,000000,27.15,27.26,26.91,27.0067,6140,0
+FOXY.US,D,20251013,000000,27.17,27.17,26.84,27.118,10184,0
+FOXY.US,D,20251014,000000,27.13,27.2409,27.035,27.2409,11783,0
+FOXY.US,D,20251015,000000,27.28,27.29,27.2001,27.253,4698,0
+FOXY.US,D,20251016,000000,27.5,27.58,27.5,27.5662,5176,0
+FOXY.US,D,20251017,000000,27.5092,27.65,27.46,27.582,19700,0
+FOXY.US,D,20251020,000000,27.75,27.75,27.679,27.679,3370,0
+FOXY.US,D,20251021,000000,27.735,27.875,27.735,27.7727,3108,0
+FOXY.US,D,20251022,000000,27.91,27.91,27.82,27.8527,4232,0
+FOXY.US,D,20251023,000000,28.17,28.22,28.1699,28.2139,5853,0
+FOXY.US,D,20251024,000000,28.36,28.36,28.1894,28.2077,10287,0
+FOXY.US,D,20251027,000000,28.04,28.09,27.97,28.09,4952,0
+FOXY.US,D,20251028,000000,28.12,28.12,27.9542,27.9542,4651,0
+FOXY.US,D,20251029,000000,27.89,27.95,27.74,27.7749,1984,0
+FOXY.US,D,20251030,000000,27.72,27.7833,27.7,27.7833,1163,0
+FOXY.US,D,20251031,000000,27.702,27.702,27.63,27.6695,1129,0
+FOXY.US,D,20251103,000000,27.7334,27.81,27.7334,27.8028,5914,0
+FOXY.US,D,20251104,000000,27.605,27.605,27.3901,27.425,2080,0
+FOXY.US,D,20251105,000000,27.7,27.89,27.6512,27.657,3234,0
+FOXY.US,D,20251106,000000,27.7695,27.81,27.64,27.7991,7939,0
+FOXY.US,D,20251107,000000,28,28.094,27.96,28.0587,11903,0
+FOXY.US,D,20251110,000000,28.16,28.23,28.13,28.2009,1060427,0
+FOXY.US,D,20251111,000000,28.2034,28.27,28.14,28.169,7678,0
+FOXY.US,D,20251112,000000,28.1496,28.2,28.13,28.164,9170,0
+FOXY.US,D,20251113,000000,28.275,28.31,28.1545,28.1811,16558,0
+FOXY.US,D,20251114,000000,27.841,28.22,27.841,28.1113,16239,0
+FOXY.US,D,20251117,000000,28.27,28.38,28.225,28.2427,20421,0
+FOXY.US,D,20251118,000000,28.29,28.54,28.29,28.4446,27686,0
+FOXY.US,D,20251119,000000,28.54,28.65,28.51,28.6376,14124,0
+FOXY.US,D,20251120,000000,29.07,29.07,28.61,28.6789,13410,0
+FOXY.US,D,20251121,000000,28.28,28.44,28.17,28.1771,45067,0
+FOXY.US,D,20251124,000000,28.31,28.53,28.16,28.2239,11047,0
+FOXY.US,D,20251125,000000,28.23,28.5,28.0885,28.25,35699,0
+FOXY.US,D,20251126,000000,28.19,28.64,28.19,28.38,21568,0
+FOXY.US,D,20251128,000000,28.49,31.19,28.3,28.3299,3162,0
+FOXY.US,D,20251201,000000,28.25,28.3,28.2334,28.2402,8927,0
+FOXY.US,D,20251202,000000,28.36,28.37,28.25,28.285,11363,0
+FOXY.US,D,20251203,000000,28.38,28.64,28.325,28.4332,43699,0
+FOXY.US,D,20251204,000000,28.58,28.77,28.4801,28.51,6727,0
+FOXY.US,D,20251205,000000,28.55,28.78,28.38,28.3809,19332,0
+FOXY.US,D,20251208,000000,28.385,28.575,28.26,28.42,26846,0
+FOXY.US,D,20251209,000000,28.19,28.42,28.19,28.3144,11111,0
+FOXY.US,D,20251210,000000,28.37,28.59,28.29,28.3858,17113,0
+FOXY.US,D,20251211,000000,28.25,28.5,28.25,28.3271,11732,0
+FOXY.US,D,20251212,000000,28.4598,28.68,28.3062,28.48,18803,0
+FOXY.US,D,20251215,000000,28.1,28.59,28.07,28.21,24682,0
+FOXY.US,D,20251216,000000,28.2,28.25,28.11,28.2075,22495,0
+FOXY.US,D,20251217,000000,28.315,28.315,28.14,28.2194,9961,0
+FOXY.US,D,20251218,000000,28.18,28.18,27.9601,27.998,14468,0
+FOXY.US,D,20251219,000000,27.925,28,27.8505,27.8662,57608,0
+FOXY.US,D,20251222,000000,28.35,28.41,28.28,28.41,25129,0
+FOXY.US,D,20251223,000000,27.74,28.055,27.6405,27.656,23846,0
+FOXY.US,D,20251224,000000,27.49,27.52,27.4,27.4,9851,0
+FOXY.US,D,20251226,000000,27.465,27.65,27.355,27.3948,10355,0
+FOXY.US,D,20251229,000000,27.6,27.65,27.49,27.5023,15295,0
+FOXY.US,D,20251230,000000,27.48,28.18,27.2565,27.32,22171,0
+FOXY.US,D,20251231,000000,27.24,27.36,27.188,27.2097,21834,0
+FOXY.US,D,20260102,000000,27.11,27.245,27.004,27.085,69368,0
+FOXY.US,D,20260105,000000,26.97,27.14,26.97,27.1116,15730,0
+FOXY.US,D,20260106,000000,27.12,27.2,27.0401,27.2,14622,0
+FOXY.US,D,20260107,000000,27.18,27.315,27.13,27.24,8637,0
+FOXY.US,D,20260108,000000,27.29,27.37,27.29,27.31,14012,0
+FOXY.US,D,20260109,000000,27.36,27.43,27.3,27.36,10087,0
+FOXY.US,D,20260112,000000,27.23,27.335,27.18,27.32,19620,0
+FOXY.US,D,20260113,000000,27.28,27.48,27.28,27.4674,14807,0
+FOXY.US,D,20260114,000000,27.4425,27.465,27.32,27.35,10128,0
+FOXY.US,D,20260115,000000,27.59,27.685,27.5468,27.58,7198,0
+FOXY.US,D,20260116,000000,27.65,27.83,27.61,27.7,5225,0
+FOXY.US,D,20260120,000000,27.52,27.65,27.49,27.54,17546,0
+FOXY.US,D,20260121,000000,27.92,28.7472,27.71,27.83,39583,0
+FOXY.US,D,20260122,000000,28.1,29.285,27.98,28.02,15268,0
+FOXY.US,D,20260123,000000,28.03,28.345,27.97,27.99,19640,0
+FOXY.US,D,20260126,000000,28.21,29.065,28.005,28.06,66258,0
+FOXY.US,D,20260127,000000,27.89,28.905,27.805,28,27009,0
+FOXY.US,D,20260128,000000,27.93,28.26,27.4702,28.26,117095,0
+FOXY.US,D,20260129,000000,28.48,28.5,28,28.3,37164,0
+FOXY.US,D,20260130,000000,28.2,28.5,27.94,28.0155,32074,0
+FOXY.US,D,20260202,000000,28.18,28.34,28.12,28.16,31458,0
+FOXY.US,D,20260203,000000,28.33,28.52,28.31,28.52,12368,0
+FOXY.US,D,20260204,000000,28.69,28.78,28.5275,28.65,28782,0
+FOXY.US,D,20260205,000000,28.64,28.7269,28.465,28.509,21141,0
+FOXY.US,D,20260206,000000,28.82,28.9718,28.82,28.9,10844,0
+FOXY.US,D,20260209,000000,28.97,29.0781,28.93,28.966,123622,0
+FOXY.US,D,20260210,000000,29.08,29.35,29.08,29.2306,461541,0
+FOXY.US,D,20260211,000000,29.65,29.79,29.5709,29.7,23384,0
+FOXY.US,D,20260212,000000,29.74,29.89,29.42,29.54,46363,0
+FOXY.US,D,20260213,000000,29.44,29.6,29.28,29.41,60413,0
+FOXY.US,D,20260217,000000,29.44,30.68,29.3,29.52,34916,0
+FOXY.US,D,20260218,000000,29.76,29.97,29.555,29.66,272206,0
diff --git a/daily/us/nyse stocks/1/fpi.us.txt b/daily/us/nyse stocks/1/fpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..787a7d853f1dc01b279866f1a04301050cffebc8
--- /dev/null
+++ b/daily/us/nyse stocks/1/fpi.us.txt	
@@ -0,0 +1,2982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPI.US,D,20140411,000000,10.0784,10.0882,9.16347,9.51733,1687633.0126327,0
+FPI.US,D,20140414,000000,9.56689,9.64221,9.53417,9.60654,123328.5450717,0
+FPI.US,D,20140415,000000,9.56689,9.73637,9.56689,9.6779,103431.08377881,0
+FPI.US,D,20140416,000000,9.6779,9.84045,9.64221,9.78991,59296.896360829,0
+FPI.US,D,20140417,000000,9.88406,9.88406,9.52525,9.86028,111857.38926092,0
+FPI.US,D,20140421,000000,9.93263,9.97425,9.8236,9.8236,156804.74744262,0
+FPI.US,D,20140422,000000,9.86028,9.89795,9.8236,9.86028,31417.044146667,0
+FPI.US,D,20140423,000000,10.001,10.001,9.78991,9.86028,47423.19075511,0
+FPI.US,D,20140424,000000,9.891,9.891,9.78991,9.78991,35041.001197882,0
+FPI.US,D,20140425,000000,9.88406,10.0576,9.78991,10.0526,36474.643450047,0
+FPI.US,D,20140428,000000,10.0466,10.0466,9.89795,9.97425,65033.483162947,0
+FPI.US,D,20140429,000000,10.119,10.119,9.93263,10.11,46905.626733039,0
+FPI.US,D,20140430,000000,10.226,10.2677,10.008,10.2429,75194.08212252,0
+FPI.US,D,20140501,000000,10.2429,10.2429,10.119,10.1774,25626.985817903,0
+FPI.US,D,20140502,000000,10.1556,10.1556,9.89795,10.119,10001.193276362,0
+FPI.US,D,20140505,000000,10.0466,10.119,9.84045,9.95842,15885.079000941,0
+FPI.US,D,20140506,000000,9.97425,9.97425,9.53417,9.554,37931.490326983,0
+FPI.US,D,20140507,000000,9.78991,9.78991,9.64221,9.64816,11059.525945271,0
+FPI.US,D,20140508,000000,10.008,10.008,9.71556,9.71556,46238.745995052,0
+FPI.US,D,20140509,000000,9.71556,9.71556,9.54012,9.59761,15032.561264783,0
+FPI.US,D,20140512,000000,9.64221,9.64221,9.14722,9.1726,42318.173305458,0
+FPI.US,D,20140513,000000,9.1726,9.43407,9.1726,9.21521,17004.954370331,0
+FPI.US,D,20140514,000000,9.1948,9.27974,9.18806,9.18806,5056.5904066505,0
+FPI.US,D,20140515,000000,9.16347,9.39362,9.07724,9.14246,61561.869517838,0
+FPI.US,D,20140516,000000,9.21521,9.21521,9.02312,9.04117,20336.331370083,0
+FPI.US,D,20140519,000000,9.01172,9.02312,8.65748,8.94453,34462.903372062,0
+FPI.US,D,20140520,000000,9.09062,9.34952,9.08309,9.30412,17578.007712504,0
+FPI.US,D,20140521,000000,9.05732,9.26795,9.05732,9.14722,9644.0438342323,0
+FPI.US,D,20140522,000000,9.30412,9.44298,9.20342,9.32732,23930.021519422,0
+FPI.US,D,20140523,000000,9.62041,9.64221,9.51733,9.54012,19323.399053986,0
+FPI.US,D,20140527,000000,9.63627,9.63627,9.39362,9.39362,19749.1534737,0
+FPI.US,D,20140528,000000,9.44992,9.5877,9.38471,9.39362,30832.892940472,0
+FPI.US,D,20140529,000000,9.60654,9.60654,9.38471,9.44298,22474.183539215,0
+FPI.US,D,20140530,000000,9.57283,9.60654,9.44298,9.60654,30801.617141867,0
+FPI.US,D,20140602,000000,9.64221,9.64221,9.53417,9.5877,26332.2046316,0
+FPI.US,D,20140603,000000,9.64221,9.77702,9.54607,9.63627,34027.059985056,0
+FPI.US,D,20140604,000000,9.62041,9.64221,9.53417,9.59761,21025.407836113,0
+FPI.US,D,20140605,000000,9.60654,9.60654,9.56689,9.59761,81978.912626255,0
+FPI.US,D,20140606,000000,9.59761,9.71556,9.54607,9.64221,36613.871198674,0
+FPI.US,D,20140609,000000,9.71556,9.71556,9.56689,9.64221,28412.549687169,0
+FPI.US,D,20140610,000000,9.54012,9.71556,9.5094,9.54012,30684.585121283,0
+FPI.US,D,20140611,000000,9.60654,9.69277,9.57977,9.65411,20699.534192588,0
+FPI.US,D,20140612,000000,9.60654,9.88406,9.5877,9.75125,45764.564532337,0
+FPI.US,D,20140613,000000,9.94949,9.94949,9.64221,9.78395,25503.900416943,0
+FPI.US,D,20140616,000000,9.78991,9.8236,9.69277,9.71556,25593.69222584,0
+FPI.US,D,20140617,000000,9.70169,9.8236,9.59761,9.8236,50151.247510812,0
+FPI.US,D,20140618,000000,9.80081,9.8236,9.62041,9.71556,29395.21510139,0
+FPI.US,D,20140619,000000,9.88406,9.88406,9.60654,9.71556,26763.00353496,0
+FPI.US,D,20140620,000000,9.57283,9.69277,8.98338,8.98338,148820.33872789,0
+FPI.US,D,20140623,000000,9.16347,9.39362,9.13096,9.16347,83672.850234549,0
+FPI.US,D,20140624,000000,9.23128,9.31175,9.16347,9.1726,40082.458153595,0
+FPI.US,D,20140625,000000,9.23128,9.27578,9.16347,9.25457,38193.80347657,0
+FPI.US,D,20140626,000000,9.25457,9.48363,9.20342,9.31175,29234.800521451,0
+FPI.US,D,20140627,000000,9.4638,9.53814,9.24376,9.24376,30721.914300263,0
+FPI.US,D,20140630,000000,9.74331,9.92272,9.60456,9.68385,163759.07259686,0
+FPI.US,D,20140701,000000,9.86028,9.98122,9.76016,9.80179,76717.516183582,0
+FPI.US,D,20140702,000000,9.90785,9.95942,9.68385,9.78395,40441.625389183,0
+FPI.US,D,20140703,000000,9.87514,9.90785,9.68385,9.71556,12940.109448463,0
+FPI.US,D,20140707,000000,9.77702,9.83351,9.69177,9.73637,55017.156435647,0
+FPI.US,D,20140708,000000,9.69177,9.79585,9.69177,9.77702,16211.961541194,0
+FPI.US,D,20140709,000000,9.80774,9.86722,9.76016,9.79585,18607.082376268,0
+FPI.US,D,20140710,000000,9.7225,9.97525,9.61248,9.73637,28107.862874957,0
+FPI.US,D,20140711,000000,9.75125,9.93462,9.75125,9.85135,15640.925992478,0
+FPI.US,D,20140714,000000,9.91678,9.95147,9.83351,9.94255,36313.219973378,0
+FPI.US,D,20140715,000000,10.2052,10.3123,9.7007,9.92668,37502.709217081,0
+FPI.US,D,20140716,000000,9.78395,9.93462,9.76016,9.84145,16549.94194547,0
+FPI.US,D,20140717,000000,9.86722,10.0605,9.84145,10.0486,32966.709522688,0
+FPI.US,D,20140718,000000,10.0536,10.0536,9.84145,9.98908,30676.513947449,0
+FPI.US,D,20140721,000000,10.1051,10.1586,9.92272,9.94255,20161.792235935,0
+FPI.US,D,20140722,000000,10.0536,10.1308,9.89199,10.0744,40356.878063932,0
+FPI.US,D,20140723,000000,9.85631,10.0338,9.50146,9.64717,168613.88365767,0
+FPI.US,D,20140724,000000,9.70862,9.70862,9.33128,9.36033,163932.60283428,0
+FPI.US,D,20140725,000000,8.94551,8.99765,8.83599,8.92212,2193719.8255109,0
+FPI.US,D,20140728,000000,8.93887,8.93887,8.84144,8.8796,483328.12046138,0
+FPI.US,D,20140729,000000,8.87157,8.93887,8.86464,8.8796,183445.67447336,0
+FPI.US,D,20140730,000000,8.93055,8.93055,8.87157,8.89367,294470.7239327,0
+FPI.US,D,20140731,000000,8.88713,8.88713,8.57669,8.73767,377098.35715582,0
+FPI.US,D,20140801,000000,8.72389,8.76344,7.9692,7.98525,414558.69271028,0
+FPI.US,D,20140804,000000,7.99864,8.28786,7.99209,8.13324,148778.973962,0
+FPI.US,D,20140805,000000,8.17596,8.17596,7.89526,7.91934,103781.17094384,0
+FPI.US,D,20140806,000000,7.91142,8.03641,7.90348,7.95532,102197.20307902,0
+FPI.US,D,20140807,000000,8.02213,8.04373,7.94839,7.99209,51021.925388094,0
+FPI.US,D,20140808,000000,8.06594,8.28014,8.02213,8.02213,149610.30486685,0
+FPI.US,D,20140811,000000,8.19142,8.19142,8.05147,8.06594,47371.737021921,0
+FPI.US,D,20140812,000000,8.12522,8.13324,7.54894,7.91142,165670.93189866,0
+FPI.US,D,20140813,000000,7.98525,8.18458,7.95532,8.06009,51325.603303577,0
+FPI.US,D,20140814,000000,7.94839,8.06009,7.54894,7.80784,260380.10345371,0
+FPI.US,D,20140815,000000,7.94839,8.07377,7.82151,8.0146,135885.27376307,0
+FPI.US,D,20140818,000000,8.06594,8.42752,7.98525,8.36904,97009.45609758,0
+FPI.US,D,20140819,000000,8.44328,8.46727,8.22928,8.25001,67876.554145777,0
+FPI.US,D,20140820,000000,8.34129,8.34129,8.13324,8.20609,73978.361563857,0
+FPI.US,D,20140821,000000,8.28014,8.76849,8.25763,8.44328,128591.95930784,0
+FPI.US,D,20140822,000000,8.49304,8.8564,8.49304,8.83599,194584.90326023,0
+FPI.US,D,20140825,000000,8.84144,8.84144,8.53209,8.59722,64538.114868919,0
+FPI.US,D,20140826,000000,8.59722,8.64944,8.43466,8.50989,59569.298477708,0
+FPI.US,D,20140827,000000,8.57669,8.83044,8.47986,8.8129,78217.745619873,0
+FPI.US,D,20140828,000000,8.83044,8.84144,8.64944,8.73053,74061.091095651,0
+FPI.US,D,20140829,000000,8.74579,8.74579,8.50989,8.56867,53391.823804939,0
+FPI.US,D,20140902,000000,8.61327,8.72389,8.53209,8.72389,52006.608595775,0
+FPI.US,D,20140903,000000,8.72389,8.76344,8.50989,8.72389,80744.023029739,0
+FPI.US,D,20140904,000000,8.68017,8.68919,8.58393,8.62765,52019.724253254,0
+FPI.US,D,20140905,000000,8.63498,8.63498,8.57669,8.61327,16486.381451532,0
+FPI.US,D,20140908,000000,8.62061,8.76344,8.54002,8.59722,52709.809616013,0
+FPI.US,D,20140909,000000,8.64944,8.66382,8.56153,8.57669,27148.402085506,0
+FPI.US,D,20140910,000000,8.62061,8.71586,8.57669,8.66382,94511.427796131,0
+FPI.US,D,20140911,000000,8.70842,8.72389,8.57669,8.64944,90273.052636845,0
+FPI.US,D,20140912,000000,8.71586,8.71586,8.60683,8.64212,74369.81349478,0
+FPI.US,D,20140915,000000,8.66382,8.68017,8.57669,8.64944,37397.783957247,0
+FPI.US,D,20140916,000000,8.62765,8.64944,8.50107,8.53209,89995.60603632,0
+FPI.US,D,20140917,000000,8.53209,8.56867,8.23533,8.30967,89995.60603632,0
+FPI.US,D,20140918,000000,8.25001,8.72389,8.25001,8.47272,117123.83018725,0
+FPI.US,D,20140919,000000,8.54706,8.60683,8.43466,8.54002,79109.610328467,0
+FPI.US,D,20140922,000000,8.5535,8.57669,8.20609,8.30283,57799.693614726,0
+FPI.US,D,20140923,000000,8.21363,8.29579,8.13988,8.20609,52644.231328616,0
+FPI.US,D,20140924,000000,8.23533,8.33236,8.12522,8.15594,79835.007076748,0
+FPI.US,D,20140925,000000,8.14751,8.28786,8.13324,8.26626,21724.573269434,0
+FPI.US,D,20140926,000000,8.36904,8.38382,8.14751,8.27488,26284.786485328,0
+FPI.US,D,20140929,000000,8.27746,8.34991,8.14207,8.20946,33761.720145282,0
+FPI.US,D,20140930,000000,8.14989,8.22572,8.13413,8.20946,53464.464369439,0
+FPI.US,D,20141001,000000,8.13413,8.19489,8.02302,8.06694,47345.505706963,0
+FPI.US,D,20141002,000000,8.06694,8.13413,7.65727,7.72527,112314.41947924,0
+FPI.US,D,20141003,000000,7.79198,7.85125,7.38896,7.57511,203558.03076956,0
+FPI.US,D,20141006,000000,7.59038,7.67333,7.45577,7.50007,78705.042740067,0
+FPI.US,D,20141007,000000,7.598,7.598,7.38094,7.553,112960.11338591,0
+FPI.US,D,20141008,000000,7.47866,7.5311,7.35813,7.42614,103150.6104881,0
+FPI.US,D,20141009,000000,7.38896,7.61257,7.38896,7.58224,93731.550624475,0
+FPI.US,D,20141010,000000,7.52297,7.598,7.38896,7.38896,53549.211694691,0
+FPI.US,D,20141013,000000,7.38896,7.4634,7.20946,7.23949,57837.022793706,0
+FPI.US,D,20141014,000000,7.17259,7.41137,7.12739,7.2617,77964.512540848,0
+FPI.US,D,20141015,000000,7.33693,7.33693,6.79138,7.07525,106079.43769291,0
+FPI.US,D,20141016,000000,7.05276,7.15712,6.94075,7.10499,62607.08652927,0
+FPI.US,D,20141017,000000,7.11252,7.4634,7.09003,7.35119,85564.531601761,0
+FPI.US,D,20141020,000000,7.38896,7.45577,7.2617,7.30649,44282.495237171,0
+FPI.US,D,20141021,000000,7.34406,7.52297,7.31442,7.4634,78732.282951754,0
+FPI.US,D,20141022,000000,7.38896,8.01628,7.38094,7.83599,91126.579269731,0
+FPI.US,D,20141023,000000,7.82072,7.95612,7.64994,7.85125,49043.478902173,0
+FPI.US,D,20141024,000000,7.56727,7.88109,7.56727,7.82785,38971.662854768,0
+FPI.US,D,20141027,000000,7.73221,7.83599,7.68672,7.76918,27743.651155722,0
+FPI.US,D,20141028,000000,7.82785,7.98615,7.67333,7.73221,89142.079403434,0
+FPI.US,D,20141029,000000,7.58224,8.10489,7.58224,7.81428,49823.356073829,0
+FPI.US,D,20141030,000000,7.87445,8.02302,7.72527,7.76135,44532.701626008,0
+FPI.US,D,20141031,000000,7.82785,7.94839,7.70248,7.73221,76889.028627542,0
+FPI.US,D,20141103,000000,7.8002,7.87445,7.69424,7.86642,47701.646252363,0
+FPI.US,D,20141104,000000,7.87445,7.91142,7.83599,7.83599,35486.93355218,0
+FPI.US,D,20141105,000000,7.94165,8.00884,7.85125,7.91142,34785.750325399,0
+FPI.US,D,20141106,000000,7.94839,8.05286,7.87445,7.94165,27020.2722009,0
+FPI.US,D,20141107,000000,7.98615,7.98615,7.84451,7.90348,47140.699670939,0
+FPI.US,D,20141110,000000,7.90348,7.98615,7.84451,7.95612,31041.734563413,0
+FPI.US,D,20141111,000000,7.91142,7.97009,7.85125,7.85898,55380.359258152,0
+FPI.US,D,20141112,000000,7.86642,7.94165,7.83599,7.84451,54315.973208867,0
+FPI.US,D,20141113,000000,7.85898,7.96276,7.47064,7.61257,71801.162422287,0
+FPI.US,D,20141114,000000,7.50007,7.63408,7.50007,7.57511,62934.977966253,0
+FPI.US,D,20141117,000000,7.50731,7.70951,7.47064,7.69424,67151.157397496,0
+FPI.US,D,20141118,000000,7.71695,7.85898,7.54587,7.598,94351.01321619,0
+FPI.US,D,20141119,000000,7.52297,7.73221,7.50007,7.73221,110866.65267287,0
+FPI.US,D,20141120,000000,7.75402,7.75402,7.54587,7.70951,102555.36141789,0
+FPI.US,D,20141121,000000,7.73221,8.35833,7.73221,8.13413,161026.98025424,0
+FPI.US,D,20141124,000000,8.22572,8.43268,8.09736,8.2172,112349.73086476,0
+FPI.US,D,20141125,000000,8.1713,8.70922,8.1713,8.48521,164323.04586847,0
+FPI.US,D,20141126,000000,8.49136,8.66382,8.33772,8.39719,61258.191602356,0
+FPI.US,D,20141128,000000,8.40463,8.54518,8.27746,8.27746,23918.923655401,0
+FPI.US,D,20141201,000000,8.27746,8.27746,7.98615,8.02302,61609.28766411,0
+FPI.US,D,20141202,000000,8.14989,8.2172,7.96276,8.01628,37776.120230689,0
+FPI.US,D,20141203,000000,8.02302,8.10489,7.8002,7.99209,72545.728208422,0
+FPI.US,D,20141204,000000,7.99209,8.44874,7.99209,8.26199,237315.71532792,0
+FPI.US,D,20141205,000000,8.23959,8.35833,8.00884,8.29114,69872.151876095,0
+FPI.US,D,20141208,000000,8.41097,8.50008,8.04543,8.20946,78112.820360038,0
+FPI.US,D,20141209,000000,8.00032,8.42485,8.00032,8.39719,87109.152494136,0
+FPI.US,D,20141210,000000,8.38946,8.49136,8.06098,8.36577,104771.90753189,0
+FPI.US,D,20141211,000000,8.49136,8.72478,8.16516,8.35833,74191.238773715,0
+FPI.US,D,20141212,000000,8.07536,8.62061,8.07536,8.50821,78466.94311198,0
+FPI.US,D,20141215,000000,8.39719,8.57581,8.10489,8.2172,41590.758763719,0
+FPI.US,D,20141216,000000,8.04543,8.25437,8.02966,8.22572,39766.673477361,0
+FPI.US,D,20141217,000000,8.24564,8.24564,8.04543,8.24564,42231.408186748,0
+FPI.US,D,20141218,000000,8.2172,8.3297,8.2172,8.2844,39352.016921669,0
+FPI.US,D,20141219,000000,8.29114,8.57581,8.10489,8.50008,64702.565035776,0
+FPI.US,D,20141222,000000,8.29917,8.46469,8.13413,8.19489,85090.350139047,0
+FPI.US,D,20141223,000000,8.19489,8.19489,8.10489,8.17943,48247.459382849,0
+FPI.US,D,20141224,000000,8.12789,8.16516,8.02302,8.06694,37369.53484883,0
+FPI.US,D,20141226,000000,8.09736,8.15861,8.06694,8.10489,50130.0606795,0
+FPI.US,D,20141229,000000,8.13413,8.13413,8.00884,8.13413,73947.085765254,0
+FPI.US,D,20141230,000000,8.15505,8.21452,7.85214,7.90586,117262.04903915,0
+FPI.US,D,20141231,000000,7.88267,7.90586,7.66441,7.85214,163086.1384785,0
+FPI.US,D,20150102,000000,7.88267,8.16258,7.88267,8.10935,20095.205051809,0
+FPI.US,D,20150105,000000,8.03383,8.18458,7.95017,8.03383,28133.085293187,0
+FPI.US,D,20150106,000000,8.10935,8.10935,7.73221,7.88267,35978.266259291,0
+FPI.US,D,20150107,000000,7.90586,8.14673,7.90586,8.14673,23127.948619724,0
+FPI.US,D,20150108,000000,8.18458,8.22344,8.04889,8.10143,45335.783422435,0
+FPI.US,D,20150109,000000,8.10935,8.15505,8.04125,8.15505,15760.984703251,0
+FPI.US,D,20150112,000000,8.21452,8.21452,8.10935,8.18458,21179.769035677,0
+FPI.US,D,20150113,000000,8.10935,8.17686,8.08745,8.14673,32606.53339037,0
+FPI.US,D,20150114,000000,8.07863,8.07863,7.92747,7.99517,43409.799566431,0
+FPI.US,D,20150115,000000,8.18458,8.21452,8.10935,8.13225,42438.232016231,0
+FPI.US,D,20150116,000000,8.14673,8.16952,8.10935,8.13225,13343.668140135,0
+FPI.US,D,20150120,000000,8.21452,8.21452,8.15505,8.18458,31058.885807809,0
+FPI.US,D,20150121,000000,8.19231,8.19231,7.9586,8.01202,18113.731875699,0
+FPI.US,D,20150122,000000,8.06356,8.12522,7.99517,8.11678,21972.761864812,0
+FPI.US,D,20150123,000000,8.04125,8.11678,7.96622,8.01202,28895.811220447,0
+FPI.US,D,20150126,000000,8.04889,8.21452,8.00399,8.21452,37852.796382107,0
+FPI.US,D,20150127,000000,8.20103,8.20103,8.071,8.071,20760.067996338,0
+FPI.US,D,20150128,000000,8.19231,8.22344,8.09489,8.10143,48341.286778663,0
+FPI.US,D,20150129,000000,8.16258,8.22344,7.92083,8.18458,42450.33877698,0
+FPI.US,D,20150130,000000,8.09489,8.16952,7.96622,8.04125,19926.719298036,0
+FPI.US,D,20150202,000000,8.09489,8.15505,7.92747,8.10143,22551.868587362,0
+FPI.US,D,20150203,000000,8.13225,8.13225,7.93559,8.00399,26657.069378395,0
+FPI.US,D,20150204,000000,8.00399,8.13225,7.92747,8.071,18723.105500124,0
+FPI.US,D,20150205,000000,8.10935,8.18458,8.03383,8.10143,35427.408645159,0
+FPI.US,D,20150206,000000,8.16952,8.65202,8.071,8.071,33940.294866347,0
+FPI.US,D,20150209,000000,8.071,8.21452,7.92083,8.06356,43494.546891682,0
+FPI.US,D,20150210,000000,8.071,8.20103,7.94393,8.01202,14186.096909001,0
+FPI.US,D,20150211,000000,8.03383,8.18458,7.9586,8.01202,16897.002420308,0
+FPI.US,D,20150212,000000,8.16258,8.57669,8.00399,8.4409,90303.31953872,0
+FPI.US,D,20150213,000000,8.44874,8.69197,8.4409,8.56153,92630.844292939,0
+FPI.US,D,20150217,000000,8.65202,8.7666,8.01946,8.28262,108075.03542323,0
+FPI.US,D,20150218,000000,8.17686,8.31225,8.14673,8.28262,50445.845355733,0
+FPI.US,D,20150219,000000,8.3289,8.47906,8.29827,8.46559,32093.004955218,0
+FPI.US,D,20150220,000000,8.486,8.66759,8.46559,8.49214,66616.44213103,0
+FPI.US,D,20150223,000000,8.65847,8.71199,8.36577,8.50919,52834.912810431,0
+FPI.US,D,20150224,000000,8.63676,8.66759,8.37182,8.52485,35136.846387154,0
+FPI.US,D,20150225,000000,8.53209,8.62219,8.3289,8.41097,21169.680068385,0
+FPI.US,D,20150226,000000,8.33673,8.50919,8.33673,8.44874,48094.107080014,0
+FPI.US,D,20150227,000000,8.51703,8.63676,8.44874,8.45755,30610.935660053,0
+FPI.US,D,20150302,000000,8.27568,8.56955,8.26031,8.49214,54483.450065911,0
+FPI.US,D,20150303,000000,8.58482,8.5992,8.41097,8.55449,26774.101398981,0
+FPI.US,D,20150304,000000,8.56153,8.56153,8.43268,8.54706,17629.461445693,0
+FPI.US,D,20150305,000000,8.50919,8.54706,8.38946,8.40463,23730.259967045,0
+FPI.US,D,20150306,000000,8.4187,8.42485,8.29827,8.35765,20148.676578455,0
+FPI.US,D,20150309,000000,8.38014,8.39719,8.26031,8.31225,17099.790662873,0
+FPI.US,D,20150310,000000,8.34555,8.35765,8.10935,8.19231,41099.426056608,0
+FPI.US,D,20150311,000000,8.21452,8.29827,8.10935,8.22344,16170.596775299,0
+FPI.US,D,20150312,000000,8.22344,8.27568,7.94393,8.05732,58194.172235836,0
+FPI.US,D,20150313,000000,8.25248,8.45755,8.03383,8.45755,63494.915650948,0
+FPI.US,D,20150316,000000,8.52485,8.52485,8.13889,8.13889,26911.311354149,0
+FPI.US,D,20150317,000000,8.24395,8.29827,8.12522,8.29827,14052.922540749,0
+FPI.US,D,20150318,000000,8.29827,8.29827,8.15505,8.26031,30224.528212777,0
+FPI.US,D,20150319,000000,8.26031,8.28262,8.14673,8.28262,18820.968482855,0
+FPI.US,D,20150320,000000,8.29827,8.29827,8.18458,8.27568,31284.878675144,0
+FPI.US,D,20150323,000000,8.26884,8.55449,8.16952,8.52485,67872.51855886,0
+FPI.US,D,20150324,000000,8.52485,8.66759,8.486,8.56153,32479.412402494,0
+FPI.US,D,20150325,000000,8.67561,9.0374,8.5992,8.86374,66146.296255233,0
+FPI.US,D,20150326,000000,9.0374,9.0374,8.34555,8.41097,30623.042420802,0
+FPI.US,D,20150327,000000,8.39719,8.66759,8.38946,8.57669,21872.881088624,0
+FPI.US,D,20150330,000000,8.75788,9.10886,8.69009,8.74966,57337.618912761,0
+FPI.US,D,20150331,000000,8.95582,8.99369,8.7666,8.94839,87910.216497106,0
+FPI.US,D,20150401,000000,9.10004,9.10004,8.84897,8.93987,50780.79906982,0
+FPI.US,D,20150402,000000,8.94839,9.05543,8.87157,9.05543,41330.46340759,0
+FPI.US,D,20150406,000000,9.07626,9.07626,8.98615,8.99369,54977.809463209,0
+FPI.US,D,20150407,000000,9.02956,9.14445,8.95582,8.96356,36332.389011232,0
+FPI.US,D,20150408,000000,9.00141,9.10004,8.73311,8.87157,183826.02854025,0
+FPI.US,D,20150409,000000,8.92302,8.98615,8.77681,8.77681,22671.927298134,0
+FPI.US,D,20150410,000000,8.80248,8.83955,8.7666,8.81824,26765.021328418,0
+FPI.US,D,20150413,000000,8.96356,9.09161,8.74966,8.81092,93549.949213222,0
+FPI.US,D,20150414,000000,8.83401,8.89367,8.79426,8.84897,32805.286046019,0
+FPI.US,D,20150415,000000,8.97961,9.06971,8.84897,8.84897,75832.713752091,0
+FPI.US,D,20150416,000000,8.83955,9.03928,8.81092,8.98615,35230.673782968,0
+FPI.US,D,20150417,000000,9.02956,9.38966,9.02114,9.14445,133964.33439071,0
+FPI.US,D,20150420,000000,9.33614,9.33614,9.04691,9.06971,78913.884363007,0
+FPI.US,D,20150421,000000,9.15019,9.21977,9.06971,9.21977,19694.673050324,0
+FPI.US,D,20150422,000000,9.3293,9.3293,9.10004,9.15861,50524.539300608,0
+FPI.US,D,20150423,000000,9.20639,9.27578,9.18419,9.21323,27289.647627591,0
+FPI.US,D,20150424,000000,9.28073,9.29718,9.15019,9.29718,30311.293331486,0
+FPI.US,D,20150427,000000,9.33614,9.52723,9.21323,9.25357,101425.3970812,0
+FPI.US,D,20150428,000000,9.27578,9.41137,9.18419,9.26795,57206.462337968,0
+FPI.US,D,20150429,000000,9.30581,9.37509,9.14445,9.14445,20600.662313127,0
+FPI.US,D,20150430,000000,9.1375,9.14445,8.99369,9.06406,31622.85907942,0
+FPI.US,D,20150501,000000,9.21977,9.21977,8.94839,9.02114,33591.216598051,0
+FPI.US,D,20150504,000000,8.99369,9.21977,8.95582,9.06406,31492.711401356,0
+FPI.US,D,20150505,000000,9.15019,9.26795,8.80248,9.02956,72164.365244792,0
+FPI.US,D,20150506,000000,8.94839,9.13186,8.69742,8.90716,43178.762215449,0
+FPI.US,D,20150507,000000,8.95582,8.95582,8.70584,8.77117,27601.396716909,0
+FPI.US,D,20150508,000000,8.85452,8.86374,8.64212,8.64944,53796.391393339,0
+FPI.US,D,20150511,000000,8.61238,8.98615,8.61238,8.83401,67970.381541591,0
+FPI.US,D,20150512,000000,8.89367,8.90716,8.53646,8.55062,66992.760611014,0
+FPI.US,D,20150513,000000,8.53646,8.58859,8.42039,8.44328,40932.958096293,0
+FPI.US,D,20150514,000000,8.42039,8.69009,8.40056,8.61238,62193.438870306,0
+FPI.US,D,20150515,000000,8.53646,8.69009,8.4523,8.56619,46785.568022267,0
+FPI.US,D,20150518,000000,8.46033,8.62765,8.42842,8.61238,28801.983824633,0
+FPI.US,D,20150519,000000,8.48957,8.57392,8.38282,8.38282,85811.711300411,0
+FPI.US,D,20150520,000000,8.43556,8.48957,8.27052,8.27746,45791.804744025,0
+FPI.US,D,20150521,000000,8.38282,8.44328,8.27052,8.27746,50642.580217922,0
+FPI.US,D,20150522,000000,8.29917,8.46816,8.29114,8.3744,20470.514635064,0
+FPI.US,D,20150526,000000,8.44328,8.4523,8.27052,8.27746,40953.136030877,0
+FPI.US,D,20150527,000000,8.36032,8.44328,8.33048,8.38282,20600.662313127,0
+FPI.US,D,20150528,000000,8.42842,8.42842,8.36736,8.36736,11853.527671136,0
+FPI.US,D,20150529,000000,8.36032,8.36736,8.30631,8.36032,24926.811487852,0
+FPI.US,D,20150601,000000,8.36736,8.36736,8.24564,8.36736,22305.697785442,0
+FPI.US,D,20150602,000000,8.29114,8.40056,8.27052,8.36032,11222.967215399,0
+FPI.US,D,20150603,000000,8.34625,8.54438,8.30631,8.54438,35820.878369539,0
+FPI.US,D,20150604,000000,8.58215,8.63498,8.40056,8.41473,52352.660173883,0
+FPI.US,D,20150605,000000,8.42039,8.56619,8.38282,8.39164,47891.318837448,0
+FPI.US,D,20150608,000000,8.41473,8.56619,8.27052,8.27052,27420.804202385,0
+FPI.US,D,20150609,000000,8.38282,8.48957,8.27052,8.44328,15668.166204166,0
+FPI.US,D,20150610,000000,8.44328,8.64944,8.42039,8.4967,16893.975730121,0
+FPI.US,D,20150611,000000,8.80248,8.83401,8.55866,8.59642,46240.76378851,0
+FPI.US,D,20150612,000000,8.72676,8.88713,8.61238,8.72676,66782.910091346,0
+FPI.US,D,20150615,000000,8.81824,9.10886,8.72676,9.02114,59437.133006185,0
+FPI.US,D,20150616,000000,9.08309,9.10886,8.89367,8.91558,34508.303724875,0
+FPI.US,D,20150617,000000,8.88713,8.95582,8.83401,8.83955,28863.526525112,0
+FPI.US,D,20150618,000000,8.87157,8.89367,8.83955,8.83955,19289.096565193,0
+FPI.US,D,20150619,000000,8.89367,9.14445,8.83955,9.14445,72955.340280469,0
+FPI.US,D,20150622,000000,9.15019,9.15019,8.91558,9.06971,23617.263533376,0
+FPI.US,D,20150623,000000,9.02114,9.13186,8.80248,8.80248,51145.010789055,0
+FPI.US,D,20150624,000000,8.83955,8.97961,8.80248,8.92302,30706.780849324,0
+FPI.US,D,20150625,000000,8.86374,9.11758,8.85452,8.94839,37261.582898807,0
+FPI.US,D,20150626,000000,8.93144,9.14445,8.80248,9.1375,49859.676356079,0
+FPI.US,D,20150629,000000,9.17458,9.24673,9.06703,9.24673,105928.10318353,0
+FPI.US,D,20150630,000000,9.19866,9.28956,9.01738,9.16546,60418.789523677,0
+FPI.US,D,20150701,000000,9.21977,9.24673,9.0812,9.24673,29857.289803355,0
+FPI.US,D,20150702,000000,9.20639,9.28956,9.11461,9.24673,21030.452319759,0
+FPI.US,D,20150706,000000,9.24673,9.24673,9.14821,9.24673,17138.128738582,0
+FPI.US,D,20150707,000000,9.28073,9.28073,9.0812,9.28073,66335.968840319,0
+FPI.US,D,20150708,000000,9.28073,9.28073,9.1822,9.19866,18173.25678272,0
+FPI.US,D,20150709,000000,9.21224,9.24673,9.13572,9.24673,44918.100176555,0
+FPI.US,D,20150710,000000,9.20639,9.43506,9.20639,9.24673,36220.401474294,0
+FPI.US,D,20150713,000000,9.3515,9.45885,9.24673,9.43506,42711.643029839,0
+FPI.US,D,20150714,000000,9.43506,9.667,9.37609,9.53021,75969.923707259,0
+FPI.US,D,20150715,000000,9.34368,9.34368,8.62765,8.62765,242871.70961552,0
+FPI.US,D,20150716,000000,8.31929,8.51247,8.20351,8.51247,1488847.0633922,0
+FPI.US,D,20150717,000000,8.48065,8.51247,8.44239,8.47441,265991.5870614,0
+FPI.US,D,20150720,000000,8.51247,8.51247,8.45845,8.47441,158243.43417844,0
+FPI.US,D,20150721,000000,8.50394,8.51247,8.41197,8.47441,171483.18595546,0
+FPI.US,D,20150722,000000,8.47441,8.49582,8.43366,8.48868,139420.44790213,0
+FPI.US,D,20150723,000000,8.43366,8.51247,8.42663,8.49582,117612.13620416,0
+FPI.US,D,20150724,000000,8.48868,8.49582,8.17318,8.21987,380617.3889472,0
+FPI.US,D,20150727,000000,8.20351,8.21115,8.03462,8.09557,112550.50131387,0
+FPI.US,D,20150728,000000,8.127,8.42663,8.03462,8.42663,203290.67313632,0
+FPI.US,D,20150729,000000,8.39808,8.46727,8.21987,8.31929,91390.910212777,0
+FPI.US,D,20150730,000000,8.39808,8.42663,8.28786,8.39808,118910.58629462,0
+FPI.US,D,20150731,000000,8.42663,8.5435,8.34892,8.47441,177847.30652313,0
+FPI.US,D,20150803,000000,8.52862,8.52862,8.3282,8.36577,64028.622020684,0
+FPI.US,D,20150804,000000,8.41197,8.47441,8.37182,8.47441,54003.215222822,0
+FPI.US,D,20150805,000000,8.52862,8.52862,8.31929,8.39808,77498.402251967,0
+FPI.US,D,20150806,000000,8.40561,8.50394,8.31929,8.33574,70376.600240685,0
+FPI.US,D,20150807,000000,8.40561,8.4187,8.25001,8.25001,68411.269412242,0
+FPI.US,D,20150810,000000,8.28092,8.35765,8.25763,8.29669,54913.240072542,0
+FPI.US,D,20150811,000000,8.40561,8.47441,8.28092,8.31135,58422.18289663,0
+FPI.US,D,20150812,000000,8.29669,8.37182,8.18112,8.34466,113327.35179534,0
+FPI.US,D,20150813,000000,8.35765,8.38946,8.25763,8.3282,25573.514291257,0
+FPI.US,D,20150814,000000,8.38946,8.5435,8.31929,8.45845,86715.682769756,0
+FPI.US,D,20150817,000000,8.48868,8.48868,8.31929,8.37182,82430.898360928,0
+FPI.US,D,20150818,000000,8.43366,8.46727,8.21987,8.29669,93467.219681429,0
+FPI.US,D,20150819,000000,8.28092,8.41197,8.28092,8.31929,87625.707619476,0
+FPI.US,D,20150820,000000,8.29669,8.38946,8.20351,8.24207,88144.280538275,0
+FPI.US,D,20150821,000000,8.17318,8.21987,7.80328,8.02718,236912.15663625,0
+FPI.US,D,20150824,000000,7.7563,7.91934,7.67333,7.70316,119962.86558315,0
+FPI.US,D,20150825,000000,7.92579,7.92579,7.5877,7.5877,76462.265311099,0
+FPI.US,D,20150826,000000,7.70316,7.78811,7.51821,7.78048,150453.74253243,0
+FPI.US,D,20150827,000000,7.87295,7.97267,7.79634,7.9577,91778.326556781,0
+FPI.US,D,20150828,000000,7.90348,8.08873,7.88852,8.02718,56081.542484932,0
+FPI.US,D,20150831,000000,8.09557,8.16516,7.98119,8.14207,82565.081625909,0
+FPI.US,D,20150901,000000,8.02718,8.14989,7.94918,8.08041,44785.934705033,0
+FPI.US,D,20150902,000000,8.13413,8.14207,7.89526,7.99517,46733.10539235,0
+FPI.US,D,20150903,000000,8.11936,8.19677,8.00399,8.127,96063.110965609,0
+FPI.US,D,20150904,000000,8.07288,8.16516,7.97267,8.02718,47769.242333218,0
+FPI.US,D,20150908,000000,8.08873,8.127,7.99517,8.08873,38297.719839675,0
+FPI.US,D,20150909,000000,8.16516,8.16516,7.93401,7.96544,37648.999242813,0
+FPI.US,D,20150910,000000,7.89526,7.97267,7.81903,7.82557,32688.254025434,0
+FPI.US,D,20150911,000000,7.78811,7.94254,7.78048,7.85006,41022.749905191,0
+FPI.US,D,20150914,000000,7.89526,7.89526,7.76422,7.81903,24016.786638132,0
+FPI.US,D,20150915,000000,7.77265,7.85006,7.74926,7.80328,37908.285702212,0
+FPI.US,D,20150916,000000,7.74192,7.8116,7.71129,7.7563,64257.641578208,0
+FPI.US,D,20150917,000000,7.74926,7.82557,7.69494,7.71129,110860.59929249,0
+FPI.US,D,20150918,000000,7.70316,7.91142,7.70316,7.81903,58935.711331783,0
+FPI.US,D,20150921,000000,7.85006,7.90348,7.72665,7.8116,36479.687933693,0
+FPI.US,D,20150922,000000,7.78811,7.81903,7.71843,7.78048,22846.466432283,0
+FPI.US,D,20150923,000000,7.82557,8.07288,7.82557,7.9577,84511.243416497,0
+FPI.US,D,20150924,000000,7.88852,8.04205,7.8116,7.82557,39799.967069424,0
+FPI.US,D,20150925,000000,7.82557,8.00399,7.82557,7.84203,24663.489441536,0
+FPI.US,D,20150928,000000,7.84203,7.98863,7.74192,7.74192,51510.231405017,0
+FPI.US,D,20150929,000000,7.80248,7.90348,7.76254,7.79456,67415.488340542,0
+FPI.US,D,20150930,000000,7.8564,8.19231,7.80248,8.19231,48064.849074868,0
+FPI.US,D,20151001,000000,8.11431,8.13711,7.93491,8.02818,28194.627993666,0
+FPI.US,D,20151002,000000,7.81091,8.15336,7.81091,8.15336,63827.851571577,0
+FPI.US,D,20151005,000000,8.12294,8.14493,7.97356,8.08299,43390.630528577,0
+FPI.US,D,20151006,000000,7.96622,8.18458,7.96622,8.14493,49857.658562621,0
+FPI.US,D,20151007,000000,8.07536,8.14493,8.05216,8.10678,34991.565258152,0
+FPI.US,D,20151008,000000,8.14493,8.25525,8.14493,8.22443,35886.456656935,0
+FPI.US,D,20151009,000000,8.24653,8.27151,8.17686,8.22443,20891.224571132,0
+FPI.US,D,20151012,000000,8.24653,8.27151,8.09062,8.25525,48288.824148745,0
+FPI.US,D,20151013,000000,8.24653,8.36399,8.12294,8.19231,34222.785950517,0
+FPI.US,D,20151014,000000,8.20103,8.20103,7.99695,8.10678,54732.647558019,0
+FPI.US,D,20151015,000000,8.2387,8.42584,8.17686,8.38748,81256.542568163,0
+FPI.US,D,20151016,000000,8.43268,8.62129,8.3962,8.62129,94715.224935425,0
+FPI.US,D,20151019,000000,8.54438,8.60683,8.54438,8.58215,72798.961287446,0
+FPI.US,D,20151020,000000,8.61327,8.61327,8.28786,8.44972,38373.387094364,0
+FPI.US,D,20151021,000000,8.4416,8.4416,8.27151,8.37182,21532.88289089,0
+FPI.US,D,20151022,000000,8.34188,8.4187,8.23117,8.34813,51393.199384433,0
+FPI.US,D,20151023,000000,8.38748,8.38748,8.2387,8.30887,37552.145156812,0
+FPI.US,D,20151026,000000,8.34813,8.37182,8.23117,8.29391,26787.21705646,0
+FPI.US,D,20151027,000000,8.25525,8.28608,8.09062,8.14493,51906.727819585,0
+FPI.US,D,20151028,000000,8.03641,8.28608,7.8564,8.09825,56396.318264436,0
+FPI.US,D,20151029,000000,8.14493,8.21551,7.9586,7.99695,53444.286434856,0
+FPI.US,D,20151030,000000,8.00528,8.02024,7.88019,8.00528,83948.279041615,0
+FPI.US,D,20151102,000000,8.00528,8.09825,7.93491,8.04373,32822.437290415,0
+FPI.US,D,20151103,000000,8.06009,8.20103,7.87295,7.9586,72928.100068782,0
+FPI.US,D,20151104,000000,7.9586,8.06694,7.88019,7.98189,40927.913612648,0
+FPI.US,D,20151105,000000,7.98189,7.99695,7.81091,7.88852,39476.111219358,0
+FPI.US,D,20151106,000000,7.96622,8.05216,7.84124,8.01282,31147.668719976,0
+FPI.US,D,20151109,000000,7.94323,8.00528,7.81815,7.86463,28052.373554852,0
+FPI.US,D,20151110,000000,8.13711,8.37856,7.86463,8.25525,110993.77366074,0
+FPI.US,D,20151111,000000,8.24653,8.58948,8.24653,8.56708,95997.532678213,0
+FPI.US,D,20151112,000000,8.58215,8.60683,8.4187,8.51971,71389.532556782,0
+FPI.US,D,20151113,000000,8.48065,8.58215,8.42584,8.46657,49216.000242862,0
+FPI.US,D,20151116,000000,8.47441,8.51971,8.34813,8.37182,68565.630611807,0
+FPI.US,D,20151117,000000,8.47441,8.62129,8.23117,8.42584,155467.95927646,0
+FPI.US,D,20151118,000000,8.48868,8.58215,8.23117,8.51971,63059.072263942,0
+FPI.US,D,20151119,000000,8.57481,8.62129,8.50394,8.61327,87410.812616161,0
+FPI.US,D,20151120,000000,8.67661,8.87157,8.59722,8.69385,101382.01452185,0
+FPI.US,D,20151123,000000,8.74579,8.88713,8.6441,8.75442,56776.672331337,0
+FPI.US,D,20151124,000000,8.72299,8.76344,8.62129,8.63676,70110.251504181,0
+FPI.US,D,20151125,000000,8.67661,8.76928,8.62129,8.7002,47677.432730863,0
+FPI.US,D,20151127,000000,8.74579,8.74579,8.58215,8.58948,38065.673591964,0
+FPI.US,D,20151130,000000,8.62129,8.88713,8.62129,8.88713,107662.396661,0
+FPI.US,D,20151201,000000,8.8796,8.89367,8.7002,8.75442,34514.35710525,0
+FPI.US,D,20151202,000000,8.75442,8.76928,8.65946,8.75442,34603.140017418,0
+FPI.US,D,20151203,000000,8.78425,8.86374,8.7002,8.7002,85694.679279825,0
+FPI.US,D,20151204,000000,8.74579,8.81646,8.65946,8.80992,63952.954765995,0
+FPI.US,D,20151207,000000,8.83955,8.89367,8.77493,8.85452,87664.045695186,0
+FPI.US,D,20151208,000000,8.8009,8.88713,8.73053,8.77493,60864.721877975,0
+FPI.US,D,20151209,000000,8.75442,8.84808,8.65946,8.71487,56396.318264436,0
+FPI.US,D,20151210,000000,8.67661,8.77493,8.51971,8.57481,84719.076142708,0
+FPI.US,D,20151211,000000,8.51971,8.58215,8.29391,8.35586,76776.032193874,0
+FPI.US,D,20151214,000000,8.27151,8.47441,8.20778,8.27151,72959.375867386,0
+FPI.US,D,20151215,000000,8.34188,8.63676,8.34188,8.49582,49473.268908803,0
+FPI.US,D,20151216,000000,8.47441,8.73767,8.47441,8.68483,37168.764399723,0
+FPI.US,D,20151217,000000,8.73053,8.73053,8.58215,8.63676,35120.704039488,0
+FPI.US,D,20151218,000000,8.65946,8.69385,8.13037,8.57481,139447.68811381,0
+FPI.US,D,20151221,000000,8.65946,8.70744,8.51971,8.55062,28582.044337671,0
+FPI.US,D,20151222,000000,8.60683,8.63676,8.42584,8.55062,29416.401932703,0
+FPI.US,D,20151223,000000,8.52862,8.60683,8.43268,8.52862,33320.83227463,0
+FPI.US,D,20151224,000000,8.55866,8.60683,8.51247,8.55062,5719.4355577218,0
+FPI.US,D,20151228,000000,8.57481,8.76344,8.57481,8.71487,63563.520628532,0
+FPI.US,D,20151229,000000,8.71487,8.76344,8.44972,8.63676,120561.14134356,0
+FPI.US,D,20151230,000000,8.66659,8.71388,8.44516,8.50008,45341.83680281,0
+FPI.US,D,20151231,000000,8.52485,8.67473,8.42039,8.65748,78908.839879361,0
+FPI.US,D,20160104,000000,8.53308,8.6431,8.43366,8.50919,37341.285740412,0
+FPI.US,D,20160105,000000,8.48521,8.82568,8.42039,8.7222,45151.155320995,0
+FPI.US,D,20160106,000000,8.63498,8.78425,8.63498,8.67473,30173.074479588,0
+FPI.US,D,20160107,000000,8.59552,8.67473,8.49136,8.50008,15432.084369538,0
+FPI.US,D,20160108,000000,8.61961,8.65302,8.3735,8.40731,27204.900302341,0
+FPI.US,D,20160111,000000,8.50008,8.54082,8.39254,8.52485,42336.333446583,0
+FPI.US,D,20160112,000000,8.54795,8.54795,8.29579,8.31929,27060.628070067,0
+FPI.US,D,20160113,000000,8.43754,8.43754,8.29579,8.41473,30785.474794201,0
+FPI.US,D,20160114,000000,8.43754,8.54082,8.21898,8.54082,48283.7796651,0
+FPI.US,D,20160115,000000,8.56341,8.58046,8.24831,8.29579,75263.695996833,0
+FPI.US,D,20160119,000000,8.29579,8.44516,8.13037,8.22522,59166.748682766,0
+FPI.US,D,20160120,000000,8.13711,8.20867,7.5302,8.16952,176183.63581671,0
+FPI.US,D,20160121,000000,8.13037,8.20183,7.91696,8.20183,54979.827256668,0
+FPI.US,D,20160122,000000,8.29579,8.31929,8.03551,8.05147,96118.600285714,0
+FPI.US,D,20160125,000000,8.05147,8.29579,7.901,7.94085,111791.81097353,0
+FPI.US,D,20160126,000000,7.99517,8.2734,7.97178,8.14493,72175.463108813,0
+FPI.US,D,20160127,000000,8.18458,8.27924,7.94085,8.11431,126421.82244337,0
+FPI.US,D,20160128,000000,8.18458,8.25615,8.03551,8.17774,50977.533932011,0
+FPI.US,D,20160129,000000,8.23196,8.30283,8.10678,8.25704,97225.359997625,0
+FPI.US,D,20160201,000000,8.28786,8.45419,8.2734,8.29579,116078.61317581,0
+FPI.US,D,20160202,000000,8.28786,8.36657,7.89367,7.94085,166029.09023752,0
+FPI.US,D,20160203,000000,8.08963,8.08963,7.89367,7.91696,172531.42965709,0
+FPI.US,D,20160204,000000,7.91696,8.42911,7.91696,8.39977,98442.089453016,0
+FPI.US,D,20160205,000000,8.34466,8.44516,8.2284,8.39114,55027.245402939,0
+FPI.US,D,20160208,000000,8.38192,8.38192,8.09825,8.31929,67673.765903211,0
+FPI.US,D,20160209,000000,8.22522,8.39114,8.11838,8.2734,71224.073493196,0
+FPI.US,D,20160210,000000,8.24831,8.35833,8.16952,8.17774,49771.90234064,0
+FPI.US,D,20160211,000000,8.08963,8.18458,7.93639,8.13037,41900.490059578,0
+FPI.US,D,20160212,000000,8.23196,8.30283,8.01202,8.08963,62304.417510516,0
+FPI.US,D,20160216,000000,8.13711,8.28698,7.99517,8.14493,41960.014966599,0
+FPI.US,D,20160217,000000,8.20183,8.25704,8.05147,8.24831,72995.696149636,0
+FPI.US,D,20160218,000000,8.2734,8.34991,8.08963,8.29579,51875.452020981,0
+FPI.US,D,20160219,000000,8.2734,8.36657,8.25704,8.29579,43156.566487406,0
+FPI.US,D,20160222,000000,8.34466,8.36657,8.20183,8.28786,35774.469119996,0
+FPI.US,D,20160223,000000,8.24831,8.3282,8.06594,8.3282,105784.83984799,0
+FPI.US,D,20160224,000000,8.22522,8.34466,8.08963,8.30283,76590.395195705,0
+FPI.US,D,20160225,000000,8.34991,8.42911,8.29579,8.42911,62918.835618586,0
+FPI.US,D,20160226,000000,8.47718,8.77493,8.38192,8.62675,223762.19666812,0
+FPI.US,D,20160229,000000,8.69197,8.76849,8.34724,8.65034,110236.09221713,0
+FPI.US,D,20160301,000000,8.68295,8.70674,8.48521,8.68295,67549.671605522,0
+FPI.US,D,20160302,000000,8.54082,8.84897,8.54082,8.7222,102171.98066079,0
+FPI.US,D,20160303,000000,8.85542,8.85542,8.57213,8.58046,95129.881491118,0
+FPI.US,D,20160304,000000,8.72973,8.72973,8.44516,8.47718,219414.86066209,0
+FPI.US,D,20160307,000000,8.68295,8.68295,8.35833,8.51703,122169.32272987,0
+FPI.US,D,20160308,000000,8.48521,8.67473,8.41791,8.57213,152119.43103231,0
+FPI.US,D,20160309,000000,8.5877,8.66659,8.43754,8.53308,86704.584905735,0
+FPI.US,D,20160310,000000,8.51703,8.57213,8.3282,8.48521,70064.851151368,0
+FPI.US,D,20160311,000000,8.5877,8.65034,8.41473,8.47015,82820.332498392,0
+FPI.US,D,20160314,000000,8.42911,8.55618,8.42911,8.47015,53585.531976941,0
+FPI.US,D,20160315,000000,8.47718,8.51703,8.33574,8.43754,91743.01517126,0
+FPI.US,D,20160316,000000,8.46231,8.48521,8.35417,8.46231,36478.679036964,0
+FPI.US,D,20160317,000000,8.46231,8.50919,8.40731,8.44516,69145.746231085,0
+FPI.US,D,20160318,000000,8.48521,8.54795,8.44516,8.47015,94432.733851254,0
+FPI.US,D,20160321,000000,8.48521,8.50008,8.45419,8.47015,49014.220897026,0
+FPI.US,D,20160322,000000,8.46231,8.60386,8.46231,8.49136,245070.0955884,0
+FPI.US,D,20160323,000000,8.54082,8.57213,8.45419,8.47015,75304.051866,0
+FPI.US,D,20160324,000000,8.49136,8.51703,8.43754,8.47718,55676.974896531,0
+FPI.US,D,20160328,000000,8.52485,8.55687,8.47718,8.51703,70097.135846702,0
+FPI.US,D,20160329,000000,8.51703,8.56341,8.45419,8.47718,86631.944341234,0
+FPI.US,D,20160330,000000,8.57967,8.65946,8.55548,8.57967,75183.993155228,0
+FPI.US,D,20160331,000000,8.59722,8.61149,8.5312,8.57125,35979.275156019,0
+FPI.US,D,20160401,000000,8.55548,8.63498,8.52307,8.5868,80613.875351675,0
+FPI.US,D,20160404,000000,8.57125,8.78613,8.54795,8.66659,111401.36793933,0
+FPI.US,D,20160405,000000,8.62675,8.6991,8.52307,8.65748,83984.599323866,0
+FPI.US,D,20160406,000000,8.76432,8.76432,8.57967,8.6431,71497.484506804,0
+FPI.US,D,20160407,000000,8.66659,8.66659,8.56242,8.57967,48815.468241378,0
+FPI.US,D,20160408,000000,8.62675,8.6431,8.56242,8.5868,89515.37119323,0
+FPI.US,D,20160411,000000,8.63498,8.63498,8.56242,8.5868,103274.70478579,0
+FPI.US,D,20160412,000000,8.61149,8.67473,8.57769,8.63498,99974.60358464,0
+FPI.US,D,20160413,000000,8.66659,8.68394,8.57125,8.68394,94482.169790984,0
+FPI.US,D,20160414,000000,8.6991,8.6991,8.56242,8.60296,97374.676713543,0
+FPI.US,D,20160415,000000,8.68394,8.69296,8.57967,8.59474,100348.90427117,0
+FPI.US,D,20160418,000000,8.48352,8.54795,8.42663,8.51535,171187.57921381,0
+FPI.US,D,20160419,000000,8.5312,8.6883,8.51535,8.65034,86445.298446336,0
+FPI.US,D,20160420,000000,8.65748,8.68394,8.54795,8.57967,104462.17623603,0
+FPI.US,D,20160421,000000,8.5312,8.5868,8.52307,8.54795,70667.162498689,0
+FPI.US,D,20160422,000000,8.5868,8.65748,8.5312,8.63498,56831.152754713,0
+FPI.US,D,20160425,000000,8.62675,8.6991,8.53388,8.69296,67828.127102776,0
+FPI.US,D,20160426,000000,8.68394,8.76928,8.63498,8.7553,123710.91693206,0
+FPI.US,D,20160427,000000,8.73767,8.76928,8.54795,8.56242,505171.74354486,0
+FPI.US,D,20160428,000000,8.60296,8.63498,8.54795,8.54795,37110.24838943,0
+FPI.US,D,20160429,000000,8.5868,8.66659,8.52307,8.61961,149444.84580325,0
+FPI.US,D,20160502,000000,8.66659,8.74678,8.63498,8.71487,56623.320028502,0
+FPI.US,D,20160503,000000,8.70744,8.76928,8.65034,8.73053,87822.442481667,0
+FPI.US,D,20160504,000000,8.72299,8.9127,8.66659,8.85829,98258.470248305,0
+FPI.US,D,20160505,000000,8.81092,8.93798,8.76432,8.78613,109379.53889406,0
+FPI.US,D,20160506,000000,8.83499,8.97208,8.79426,8.94749,56488.127866792,0
+FPI.US,D,20160509,000000,8.94749,9.29718,8.8796,9.13096,156943.97519125,0
+FPI.US,D,20160510,000000,9.11659,9.17646,8.78613,8.92123,166306.53683804,0
+FPI.US,D,20160511,000000,8.94749,9.08973,8.81092,8.96356,120398.70897016,0
+FPI.US,D,20160512,000000,8.98615,9.09825,8.94749,9.04315,56647.533550003,0
+FPI.US,D,20160513,000000,9.06604,9.18706,8.95483,9.09825,127242.05548419,0
+FPI.US,D,20160516,000000,9.0812,9.17844,9.0593,9.08973,93707.337102974,0
+FPI.US,D,20160517,000000,9.0812,9.10697,8.94749,8.94749,82149.416173487,0
+FPI.US,D,20160518,000000,8.98615,9.0249,8.95483,8.96356,118133.73581315,0
+FPI.US,D,20160519,000000,8.94749,9.03343,8.82835,8.92123,126227.10537464,0
+FPI.US,D,20160520,000000,8.92956,9.03244,8.84987,8.87484,56269.19727656,0
+FPI.US,D,20160523,000000,8.8676,8.9806,8.83499,8.93798,56094.658142412,0
+FPI.US,D,20160524,000000,8.94749,9.01638,8.84342,8.93798,70952.680273047,0
+FPI.US,D,20160525,000000,8.9806,8.99467,8.80248,8.88436,115420.81250839,0
+FPI.US,D,20160526,000000,8.85829,9.0033,8.82835,8.87484,65003.216261072,0
+FPI.US,D,20160527,000000,8.95483,8.95483,8.80248,8.8676,80866.09953397,0
+FPI.US,D,20160531,000000,8.89071,8.95483,8.84243,8.92123,287655.62652709,0
+FPI.US,D,20160601,000000,8.95483,9.03343,8.92123,9.01083,164044.59037122,0
+FPI.US,D,20160602,000000,9.0249,9.06604,8.94749,9.01083,120402.74455708,0
+FPI.US,D,20160603,000000,9.01638,9.06604,8.95483,9.0033,94529.587937255,0
+FPI.US,D,20160606,000000,9.0249,9.07358,8.83499,8.84987,267084.22221911,0
+FPI.US,D,20160607,000000,8.9127,8.96356,8.8676,8.89071,118193.26072018,0
+FPI.US,D,20160608,000000,8.8676,8.92123,8.85353,8.90616,122182.43838735,0
+FPI.US,D,20160609,000000,8.95483,8.9806,8.84243,8.87484,135008.54250542,0
+FPI.US,D,20160610,000000,8.84243,8.87484,8.78613,8.84987,224789.25353842,0
+FPI.US,D,20160613,000000,8.8676,8.93798,8.5868,8.59474,284965.90784709,0
+FPI.US,D,20160614,000000,8.5868,8.69296,8.4982,8.57967,215332.86449582,0
+FPI.US,D,20160615,000000,8.63498,8.8676,8.57967,8.79426,175666.07179465,0
+FPI.US,D,20160616,000000,8.78613,8.92123,8.6991,8.83499,243616.27540165,0
+FPI.US,D,20160617,000000,8.8676,8.95483,8.80248,8.90616,307300.86363769,0
+FPI.US,D,20160620,000000,8.90616,8.93798,8.74678,8.84243,238006.80958741,0
+FPI.US,D,20160621,000000,8.89071,8.90616,8.72299,8.89071,171129.06320352,0
+FPI.US,D,20160622,000000,8.89071,8.96356,8.83499,8.94749,161870.41791984,0
+FPI.US,D,20160623,000000,8.92956,9.0812,8.84987,8.89071,254918.94545866,0
+FPI.US,D,20160624,000000,8.76928,8.9127,8.60296,8.73053,1415196.5932653,0
+FPI.US,D,20160627,000000,8.68394,8.78613,8.50721,8.69296,317970.95544549,0
+FPI.US,D,20160628,000000,8.7553,9.03343,8.7553,8.9806,213281.77744539,0
+FPI.US,D,20160629,000000,9.01539,9.07258,8.85452,8.98526,128613.14613914,0
+FPI.US,D,20160630,000000,8.94453,9.15197,8.88059,9.14633,157085.22073334,0
+FPI.US,D,20160701,000000,9.1156,9.26795,9.05831,9.24475,114775.11860171,0
+FPI.US,D,20160705,000000,9.17844,9.27776,9.11659,9.24475,216775.58681854,0
+FPI.US,D,20160706,000000,9.16942,9.39362,9.15197,9.34952,109353.3075791,0
+FPI.US,D,20160707,000000,9.33228,9.41236,9.25952,9.29034,114878.02606809,0
+FPI.US,D,20160708,000000,9.29034,9.42019,9.27578,9.33228,111047.24518739,0
+FPI.US,D,20160711,000000,9.3068,9.57184,9.23514,9.42019,145906.64497402,0
+FPI.US,D,20160712,000000,9.49453,9.5649,9.29034,9.37321,231045.42215607,0
+FPI.US,D,20160713,000000,9.42713,9.42713,9.23514,9.29917,101337.62306576,0
+FPI.US,D,20160714,000000,9.37321,9.37321,9.24773,9.26795,65712.470661685,0
+FPI.US,D,20160715,000000,9.31463,9.34952,9.24475,9.31463,93683.123581474,0
+FPI.US,D,20160718,000000,9.41236,9.58869,9.41236,9.48065,193922.05810916,0
+FPI.US,D,20160719,000000,9.50246,9.53517,9.42019,9.48065,72506.381235984,0
+FPI.US,D,20160720,000000,9.52723,9.53517,9.41236,9.52723,76621.670994309,0
+FPI.US,D,20160721,000000,9.48065,9.50246,9.39561,9.48065,61653.679120194,0
+FPI.US,D,20160722,000000,9.45389,9.50444,9.38104,9.42019,38153.447607403,0
+FPI.US,D,20160725,000000,9.42019,9.51435,9.37321,9.49453,65607.54540185,0
+FPI.US,D,20160726,000000,9.47075,9.49453,9.3068,9.3401,68994.411721708,0
+FPI.US,D,20160727,000000,9.29034,9.43506,9.25258,9.43506,82431.907257658,0
+FPI.US,D,20160728,000000,9.40443,9.51039,9.3401,9.47075,38692.198460785,0
+FPI.US,D,20160729,000000,9.39561,9.53517,9.3741,9.51832,66055.495549606,0
+FPI.US,D,20160801,000000,9.50246,9.53517,9.45389,9.51832,54530.868212183,0
+FPI.US,D,20160802,000000,9.53517,9.57184,9.43506,9.48858,47918.559049136,0
+FPI.US,D,20160803,000000,9.48858,9.64519,9.42713,9.64519,74673.491410263,0
+FPI.US,D,20160804,000000,9.67096,9.67889,9.47569,9.52723,87728.615085853,0
+FPI.US,D,20160805,000000,9.52723,9.58869,9.32435,9.48065,147915.35836182,0
+FPI.US,D,20160808,000000,9.39561,9.48165,9.25555,9.29917,84175.28080568,0
+FPI.US,D,20160809,000000,9.29917,9.47075,9.29917,9.40443,58074.113525063,0
+FPI.US,D,20160810,000000,9.45389,9.57977,9.24773,9.29917,61141.15958177,0
+FPI.US,D,20160811,000000,9.24475,9.26239,9.12046,9.1375,66541.783773071,0
+FPI.US,D,20160812,000000,9.13096,9.27578,8.93619,9.00984,72308.637477065,0
+FPI.US,D,20160815,000000,8.97782,9.1156,8.9025,9.10599,174197.11815695,0
+FPI.US,D,20160816,000000,9.18706,9.41236,9.07258,9.1948,193259.21295809,0
+FPI.US,D,20160817,000000,9.21025,9.3401,9.02312,9.15197,81457.313017269,0
+FPI.US,D,20160818,000000,9.16942,9.21025,9.1156,9.1375,73524.358035726,0
+FPI.US,D,20160819,000000,9.15961,9.22632,8.9692,9.00141,197129.34081123,0
+FPI.US,D,20160822,000000,9.01539,9.26795,8.99269,9.25258,133735.31483319,0
+FPI.US,D,20160823,000000,9.26795,9.53517,9.25258,9.41236,121512.53095918,0
+FPI.US,D,20160824,000000,9.38104,9.53517,9.1375,9.22632,151022.7602877,0
+FPI.US,D,20160825,000000,9.18706,9.28172,9.10599,9.16942,64297.997447375,0
+FPI.US,D,20160826,000000,9.18706,9.21025,8.89467,8.93619,112397.14901104,0
+FPI.US,D,20160829,000000,9.13096,9.40443,9.03145,9.34952,185060.91813677,0
+FPI.US,D,20160830,000000,9.38867,9.44398,9.36528,9.44398,78791.807858776,0
+FPI.US,D,20160831,000000,9.45389,9.45389,9.38104,9.41236,82931.311138602,0
+FPI.US,D,20160901,000000,9.42713,9.42713,9.33128,9.39561,73491.064443664,0
+FPI.US,D,20160902,000000,9.38104,9.45389,9.37321,9.41236,75684.405932901,0
+FPI.US,D,20160906,000000,9.45389,9.45389,9.37321,9.37321,82916.177687664,0
+FPI.US,D,20160907,000000,9.35745,9.43506,9.25258,9.27578,903721.2629565,0
+FPI.US,D,20160908,000000,9.25258,9.32533,9.16942,9.1948,96946.904500371,0
+FPI.US,D,20160909,000000,9.17844,9.17844,8.92688,8.9692,183415.40757147,0
+FPI.US,D,20160912,000000,8.88793,8.9692,8.39521,8.4187,1226119.2572497,0
+FPI.US,D,20160913,000000,8.48352,8.80734,8.37083,8.70922,504558.33433351,0
+FPI.US,D,20160914,000000,8.70922,8.86374,8.70922,8.7666,199924.99364778,0
+FPI.US,D,20160915,000000,8.8239,8.96038,8.70108,8.73311,224426.05071592,0
+FPI.US,D,20160916,000000,8.78147,9.40443,8.69385,8.77404,384026.4509951,0
+FPI.US,D,20160919,000000,8.73311,8.87157,8.73311,8.79803,197328.09346687,0
+FPI.US,D,20160920,000000,8.87157,8.89467,8.74153,8.80734,142804.28753179,0
+FPI.US,D,20160921,000000,8.79803,8.9025,8.68642,8.85452,156553.53215706,0
+FPI.US,D,20160922,000000,8.9025,9.0812,8.83877,9.04969,252295.81396279,0
+FPI.US,D,20160923,000000,9.10599,9.14633,8.9692,9.03145,171146.21444792,0
+FPI.US,D,20160926,000000,9.06604,9.20639,9.00984,9.18706,183107.69406908,0
+FPI.US,D,20160927,000000,9.21025,9.34952,9.13096,9.27578,137794.10637468,0
+FPI.US,D,20160928,000000,9.24961,9.28073,9.07724,9.23226,178079.35277084,0
+FPI.US,D,20160929,000000,9.1832,9.22374,9.07258,9.16546,148963.60206344,0
+FPI.US,D,20160930,000000,9.24961,9.38768,9.128,9.14821,121967.54338404,0
+FPI.US,D,20161003,000000,9.14821,9.27379,9.00509,9.16546,200625.16797783,0
+FPI.US,D,20161004,000000,9.19202,9.19202,8.88247,8.92123,171869.59340275,0
+FPI.US,D,20161005,000000,8.9806,9.00509,8.8564,8.92956,225156.49194784,0
+FPI.US,D,20161006,000000,8.89635,8.92956,8.81646,8.88247,126007.16588767,0
+FPI.US,D,20161007,000000,8.89635,8.9137,8.65202,8.65202,109869.86270444,0
+FPI.US,D,20161010,000000,8.66858,8.75878,8.47272,8.63587,102981.1158376,0
+FPI.US,D,20161011,000000,8.67661,8.87306,8.53844,8.57125,164185.8359133,0
+FPI.US,D,20161012,000000,8.6441,8.6441,8.51435,8.57967,91293.047230046,0
+FPI.US,D,20161013,000000,8.57967,8.68543,8.52951,8.57967,212116.50172319,0
+FPI.US,D,20161014,000000,8.65946,8.74153,8.51435,8.52149,205433.5697891,0
+FPI.US,D,20161017,000000,8.53844,8.61961,8.48065,8.57125,85266.907066654,0
+FPI.US,D,20161018,000000,8.56242,8.72676,8.52951,8.61961,63600.849807511,0
+FPI.US,D,20161019,000000,8.63587,8.71774,8.57967,8.66858,103458.32399049,0
+FPI.US,D,20161020,000000,8.70308,8.78713,8.61961,8.72676,112430.4426031,0
+FPI.US,D,20161021,000000,8.75055,8.84342,8.72676,8.77404,112542.43014004,0
+FPI.US,D,20161024,000000,8.77404,8.84897,8.75055,8.81646,99287.544912068,0
+FPI.US,D,20161025,000000,8.83232,8.9806,8.78515,8.88247,133948.19204305,0
+FPI.US,D,20161026,000000,8.89635,8.90438,8.75055,8.78237,79550.498199119,0
+FPI.US,D,20161027,000000,8.8564,8.8564,8.5868,8.6441,76548.021533079,0
+FPI.US,D,20161028,000000,8.65202,8.70308,8.59474,8.65946,91821.709116136,0
+FPI.US,D,20161031,000000,8.6441,8.70308,8.60296,8.69385,63899.483239349,0
+FPI.US,D,20161101,000000,8.71774,8.71774,8.43089,8.43992,106463.82734673,0
+FPI.US,D,20161102,000000,8.43992,8.48065,8.26884,8.27656,172965.25525063,0
+FPI.US,D,20161103,000000,8.45676,8.61961,8.17051,8.23533,314669.84534762,0
+FPI.US,D,20161104,000000,8.27656,8.52149,8.21115,8.41633,224426.05071592,0
+FPI.US,D,20161107,000000,8.63587,8.65202,8.35933,8.47272,158566.28113177,0
+FPI.US,D,20161108,000000,8.44794,8.46469,8.3735,8.39977,45704.030728587,0
+FPI.US,D,20161109,000000,8.39977,8.40463,8.21115,8.34278,125524.91325113,0
+FPI.US,D,20161110,000000,8.34278,8.52149,8.24307,8.52149,168423.20217586,0
+FPI.US,D,20161111,000000,8.54616,8.79902,8.52149,8.70308,155047.2493404,0
+FPI.US,D,20161114,000000,8.82489,8.93798,8.72676,8.90438,95750.352979563,0
+FPI.US,D,20161115,000000,8.98803,9.22374,8.90438,9.16546,140586.73252106,0
+FPI.US,D,20161116,000000,9.23226,9.39561,9.21621,9.22374,194108.70400406,0
+FPI.US,D,20161117,000000,9.29718,9.55995,9.28956,9.53616,236806.22247969,0
+FPI.US,D,20161118,000000,9.53616,9.68979,9.37221,9.68187,276717.16818932,0
+FPI.US,D,20161121,000000,9.72349,9.76612,9.51138,9.51931,258168.60182335,0
+FPI.US,D,20161122,000000,9.51138,9.55995,9.31265,9.55995,254093.66793418,0
+FPI.US,D,20161123,000000,9.50345,9.60058,9.41137,9.55995,116142.17366975,0
+FPI.US,D,20161125,000000,9.58175,9.68187,9.51931,9.66502,137171.61709278,0
+FPI.US,D,20161128,000000,9.72349,9.78098,9.53616,9.56589,240066.9767084,0
+FPI.US,D,20161129,000000,9.62437,9.78098,9.58175,9.67393,155889.67810926,0
+FPI.US,D,20161130,000000,9.06971,9.13572,8.9127,9.07724,1258661.2212494,0
+FPI.US,D,20161201,000000,9.0257,9.14821,8.97208,9.08497,377078.17922123,0
+FPI.US,D,20161202,000000,9.14345,9.14345,8.99567,9.03561,298382.21655174,0
+FPI.US,D,20161205,000000,8.98803,9.20065,8.90438,9.14821,391880.71203177,0
+FPI.US,D,20161206,000000,9.17458,9.19202,8.90438,9.14821,586732.97292523,0
+FPI.US,D,20161207,000000,9.14345,9.21621,9.04403,9.17458,526060.95032253,0
+FPI.US,D,20161208,000000,9.10203,9.29718,9.06971,9.20729,354518.23946004,0
+FPI.US,D,20161209,000000,9.22374,9.25655,9.128,9.16546,434576.21271394,0
+FPI.US,D,20161212,000000,9.16546,9.23226,9.07724,9.13572,165545.82870424,0
+FPI.US,D,20161213,000000,9.1832,9.20729,9.06307,9.15663,208346.25464624,0
+FPI.US,D,20161214,000000,8.98803,9.01738,8.69385,8.74153,413750.56643021,0
+FPI.US,D,20161215,000000,8.74153,8.79902,8.4753,8.5868,365188.33126785,0
+FPI.US,D,20161216,000000,8.6441,8.86562,8.60296,8.7675,449964.91452412,0
+FPI.US,D,20161219,000000,8.83232,8.89635,8.78237,8.88247,229851.89732545,0
+FPI.US,D,20161220,000000,8.92123,9.05355,8.92123,9.01172,214668.00155129,0
+FPI.US,D,20161221,000000,9.05355,9.05355,8.86562,8.94749,189422.37869702,0
+FPI.US,D,20161222,000000,8.98803,9.06971,8.90438,9.00509,232069.45233618,0
+FPI.US,D,20161223,000000,9.04403,9.1832,8.92956,9.16546,291399.64228908,0
+FPI.US,D,20161227,000000,9.19202,9.19202,9.06971,9.13572,288765.41292919,0
+FPI.US,D,20161228,000000,9.11758,9.31265,9.09062,9.31265,389607.66770092,0
+FPI.US,D,20161229,000000,9.28956,9.32236,9.19004,9.22275,212770.2668037,0
+FPI.US,D,20161230,000000,9.25655,9.29718,9.04969,9.22275,157747.05698768,0
+FPI.US,D,20170103,000000,9.20639,9.24108,9.06703,9.1822,240352.49448276,0
+FPI.US,D,20170104,000000,9.19004,9.33128,9.1726,9.32236,361880.15889287,0
+FPI.US,D,20170105,000000,9.24961,9.26517,9.06882,9.14722,194855.28758365,0
+FPI.US,D,20170106,000000,9.09062,9.11758,9.02312,9.07436,136397.7933015,0
+FPI.US,D,20170109,000000,9.07436,9.16347,8.97594,9.07436,143364.22521649,0
+FPI.US,D,20170110,000000,9.09062,9.09825,8.96822,9.01539,108319.18843169,0
+FPI.US,D,20170111,000000,9.01539,9.14722,8.99269,9.11758,164557.10990965,0
+FPI.US,D,20170112,000000,9.126,9.126,8.96822,9.0593,83807.03349953,0
+FPI.US,D,20170113,000000,9.07436,9.10797,8.97594,9.04969,167898.57587669,0
+FPI.US,D,20170117,000000,9.11758,9.11758,8.92589,8.92589,215002.95526538,0
+FPI.US,D,20170118,000000,8.90716,8.98437,8.73409,8.81092,249688.82481458,0
+FPI.US,D,20170119,000000,8.81092,8.86008,8.75154,8.82747,129880.32043099,0
+FPI.US,D,20170120,000000,8.77593,8.94263,8.74331,8.92589,185706.61204345,0
+FPI.US,D,20170123,000000,8.90716,9.04117,8.90716,8.98437,118081.27318324,0
+FPI.US,D,20170124,000000,8.95225,9.02312,8.85165,9.00141,206884.36328566,0
+FPI.US,D,20170125,000000,8.98437,9.07436,8.96822,9.04969,227847.21952457,0
+FPI.US,D,20170126,000000,9.07436,9.25655,9.01539,9.24108,352679.02072275,0
+FPI.US,D,20170127,000000,9.33128,9.47273,9.22275,9.42119,444408.92023652,0
+FPI.US,D,20170130,000000,9.42119,9.42119,9.29718,9.38104,220447.97091276,0
+FPI.US,D,20170131,000000,9.33812,9.39362,9.26051,9.38867,340889.05354554,0
+FPI.US,D,20170201,000000,9.33812,9.72052,9.33812,9.42911,1954282.4003616,0
+FPI.US,D,20170202,000000,9.50544,9.50544,9.33812,9.38104,406017.37300104,0
+FPI.US,D,20170203,000000,9.42119,9.46281,9.126,9.40443,774144.62044099,0
+FPI.US,D,20170206,000000,9.32236,9.37321,9.09062,9.21521,402940.23797703,0
+FPI.US,D,20170207,000000,9.19004,9.19004,8.95225,9.07436,646394.08100529,0
+FPI.US,D,20170208,000000,9.13284,9.13284,8.92589,9.11758,477852.83791212,0
+FPI.US,D,20170209,000000,9.126,9.31265,9.01539,9.29718,450534.94117611,0
+FPI.US,D,20170210,000000,9.28956,9.41236,9.0821,9.40443,438008.47938661,0
+FPI.US,D,20170213,000000,9.42119,9.47273,9.29718,9.43704,926492.0621341,0
+FPI.US,D,20170214,000000,9.4975,9.4975,9.1726,9.28073,519336.65362254,0
+FPI.US,D,20170215,000000,9.25655,9.26427,9.00984,9.09925,512293.54555614,0
+FPI.US,D,20170216,000000,9.09062,9.13662,8.89269,8.99269,510104.23965382,0
+FPI.US,D,20170217,000000,9.03145,9.03145,8.89269,8.98437,270493.28426701,0
+FPI.US,D,20170221,000000,9.02312,9.03145,8.92589,9.03145,260775.59097155,0
+FPI.US,D,20170222,000000,8.98437,9.00984,8.75154,8.92589,514945.93505715,0
+FPI.US,D,20170223,000000,9.09062,9.44596,8.92589,9.44596,990526.73753516,0
+FPI.US,D,20170224,000000,9.42119,9.45488,9.36528,9.42911,398108.63154099,0
+FPI.US,D,20170227,000000,9.43704,9.50544,9.31265,9.38104,433886.12735118,0
+FPI.US,D,20170228,000000,9.41236,9.45488,9.26517,9.43704,625869.08594686,0
+FPI.US,D,20170301,000000,9.50544,9.50544,9.32236,9.38104,481737.09031946,0
+FPI.US,D,20170302,000000,9.36528,9.41236,9.2729,9.28956,254356.98998051,0
+FPI.US,D,20170303,000000,9.33812,9.33812,9.00984,9.0821,444105.24232104,0
+FPI.US,D,20170306,000000,9.04969,9.06703,8.92589,8.98437,308869.69805156,0
+FPI.US,D,20170307,000000,9.06703,9.06703,8.9586,9.00984,236019.28303092,0
+FPI.US,D,20170308,000000,9.00984,9.04969,8.88515,8.92589,283661.40437627,0
+FPI.US,D,20170309,000000,8.88515,8.88515,8.72775,8.76849,470026.82598387,0
+FPI.US,D,20170310,000000,8.76849,8.81824,8.69484,8.76849,512512.47614637,0
+FPI.US,D,20170313,000000,8.76849,8.78049,8.67759,8.7111,274421.92813044,0
+FPI.US,D,20170314,000000,8.71962,8.76076,8.61495,8.65302,200361.84593152,0
+FPI.US,D,20170315,000000,8.71962,8.83401,8.67759,8.80179,253977.64481033,0
+FPI.US,D,20170316,000000,8.76849,8.84342,8.76849,8.80179,208850.70301083,0
+FPI.US,D,20170317,000000,8.79327,8.87673,8.76849,8.86008,524773.59809609,0
+FPI.US,D,20170320,000000,8.88515,8.97208,8.83401,8.96822,298667.73432609,0
+FPI.US,D,20170321,000000,8.93441,8.99269,8.88515,8.90716,194601.0456079,0
+FPI.US,D,20170322,000000,8.88515,8.92589,8.76849,8.86008,222253.89605799,0
+FPI.US,D,20170323,000000,8.85165,9.04117,8.81824,9.03145,266489.98204562,0
+FPI.US,D,20170324,000000,9.02312,9.0821,8.95225,8.97594,161734.2168614,0
+FPI.US,D,20170327,000000,8.97594,9.02402,8.92589,8.98437,145661.48306883,0
+FPI.US,D,20170328,000000,8.97594,9.02312,8.92589,9.00984,168850.97438904,0
+FPI.US,D,20170329,000000,9.02956,9.14633,9.01351,9.14633,201038.8156368,0
+FPI.US,D,20170330,000000,9.14048,9.16347,9.0812,9.14048,136817.49434084,0
+FPI.US,D,20170331,000000,9.15475,9.3401,9.11758,9.3401,331876.57906379,0
+FPI.US,D,20170403,000000,9.3401,9.3401,9.12502,9.15475,195076.23596734,0
+FPI.US,D,20170404,000000,9.1822,9.19004,9.07258,9.1822,203037.4400573,0
+FPI.US,D,20170405,000000,9.21521,9.27379,8.99855,9.07258,257104.21577406,0
+FPI.US,D,20170406,000000,9.00687,9.12502,9.00687,9.0812,262782.28656589,0
+FPI.US,D,20170407,000000,9.10697,9.19866,9.05732,9.19004,145692.75886743,0
+FPI.US,D,20170410,000000,9.20639,9.21977,9.12502,9.15475,94832.256956009,0
+FPI.US,D,20170411,000000,9.14048,9.28073,9.14048,9.24961,175338.18035766,0
+FPI.US,D,20170412,000000,9.23226,9.32435,9.22374,9.22374,183251.96630135,0
+FPI.US,D,20170413,000000,9.20639,9.31463,9.1822,9.25655,199040.19121629,0
+FPI.US,D,20170417,000000,9.31463,9.31661,9.15475,9.22374,177507.3083254,0
+FPI.US,D,20170418,000000,9.20639,9.29917,9.19004,9.28073,169969.84086169,0
+FPI.US,D,20170419,000000,9.29034,9.29917,9.21521,9.25655,162635.16164055,0
+FPI.US,D,20170420,000000,9.29917,9.29917,9.19866,9.26607,177881.60901193,0
+FPI.US,D,20170421,000000,9.24961,9.3068,9.21521,9.24178,136510.78973517,0
+FPI.US,D,20170424,000000,9.3068,9.3068,9.07258,9.21521,185743.94122243,0
+FPI.US,D,20170425,000000,9.20639,9.32435,9.19866,9.24178,190771.27362393,0
+FPI.US,D,20170426,000000,9.23226,9.29034,9.19866,9.24961,153967.72984017,0
+FPI.US,D,20170427,000000,9.25655,9.31463,9.16347,9.19004,163129.52103786,0
+FPI.US,D,20170428,000000,9.19004,9.19004,9.07258,9.11659,176113.01304567,0
+FPI.US,D,20170501,000000,9.11659,9.15475,8.98992,9.07258,162227.56736197,0
+FPI.US,D,20170502,000000,9.08973,9.10697,8.99855,9.02956,134439.52475016,0
+FPI.US,D,20170503,000000,9.02956,9.07258,8.94938,8.98992,202641.95253946,0
+FPI.US,D,20170504,000000,8.98992,8.98992,8.8229,8.93055,226472.09328269,0
+FPI.US,D,20170505,000000,8.93987,9.06604,8.86464,8.98239,210701.01961216,0
+FPI.US,D,20170508,000000,8.98239,9.0812,8.90438,9.02956,140541.33216825,0
+FPI.US,D,20170509,000000,8.98239,8.98239,8.71388,8.85542,452136.06028532,0
+FPI.US,D,20170510,000000,8.84808,8.85542,8.69742,8.78881,294424.31468317,0
+FPI.US,D,20170511,000000,8.7553,8.7553,8.52951,8.56341,387819.90269682,0
+FPI.US,D,20170512,000000,8.55449,8.59642,8.52951,8.55449,709272.56075471,0
+FPI.US,D,20170515,000000,8.57213,8.58859,8.36211,8.38748,479230.99084417,0
+FPI.US,D,20170516,000000,8.38748,8.40463,8.27924,8.34625,398882.45533228,0
+FPI.US,D,20170517,000000,8.33772,8.36211,8.02818,8.04453,683511.39167183,0
+FPI.US,D,20170518,000000,8.07764,8.12372,7.9692,8.07764,399167.97310664,0
+FPI.US,D,20170519,000000,8.04453,8.22086,8.02818,8.13631,273726.79828404,0
+FPI.US,D,20170522,000000,8.15336,8.19489,8.08645,8.08645,226044.32106953,0
+FPI.US,D,20170523,000000,8.09489,8.14493,8.06188,8.12036,240306.08523321,0
+FPI.US,D,20170524,000000,8.14493,8.37856,8.14493,8.31225,241107.14923618,0
+FPI.US,D,20170525,000000,8.36211,8.38658,8.27924,8.35417,219202.99234895,0
+FPI.US,D,20170526,000000,8.34625,8.42039,8.27924,8.31225,187047.43579652,0
+FPI.US,D,20170530,000000,8.32028,8.36211,8.21194,8.23712,292164.3860098,0
+FPI.US,D,20170531,000000,8.21194,8.25337,8.09489,8.13631,200337.63241001,0
+FPI.US,D,20170601,000000,8.12789,8.35417,8.12789,8.30373,234204.27781514,0
+FPI.US,D,20170602,000000,8.3289,8.43754,8.27924,8.27924,203396.60729289,0
+FPI.US,D,20170605,000000,8.27924,8.32028,8.02818,8.24485,396153.38967984,0
+FPI.US,D,20170606,000000,8.15336,8.15336,7.7436,7.86899,578736.45744975,0
+FPI.US,D,20170607,000000,7.84411,8.01946,7.81884,7.96088,377343.51906101,0
+FPI.US,D,20170608,000000,7.94412,8.11193,7.87741,8.04453,183760.45025286,0
+FPI.US,D,20170609,000000,8.02818,8.19489,8.00468,8.12789,175412.83871562,0
+FPI.US,D,20170612,000000,8.12789,8.27052,8.05286,8.08645,242733.49076362,0
+FPI.US,D,20170613,000000,8.03641,8.12036,7.83559,7.96088,396609.41100143,0
+FPI.US,D,20170614,000000,7.91934,8.01102,7.68503,7.69366,494407.82434123,0
+FPI.US,D,20170615,000000,7.68503,7.7436,7.45091,7.57639,746720.78954842,0
+FPI.US,D,20170616,000000,7.56807,7.61833,7.40085,7.6097,457170.45496393,0
+FPI.US,D,20170619,000000,7.6097,7.65172,7.44278,7.65172,400570.33956019,0
+FPI.US,D,20170620,000000,7.65172,7.68493,7.52198,7.54299,341687.09085833,0
+FPI.US,D,20170621,000000,7.55132,7.61833,7.40085,7.41751,371588.77211777,0
+FPI.US,D,20170622,000000,7.40928,7.55132,7.36706,7.50959,318395.70096848,0
+FPI.US,D,20170623,000000,7.50959,7.7436,7.50543,7.72695,989457.30700223,0
+FPI.US,D,20170626,000000,7.73538,7.81061,7.63488,7.69366,317517.96081409,0
+FPI.US,D,20170627,000000,7.68503,7.69366,7.52624,7.53456,380405.52063408,0
+FPI.US,D,20170628,000000,7.53238,7.70218,7.47302,7.52406,491928.96507764,0
+FPI.US,D,20170629,000000,7.56639,7.61009,7.4305,7.53238,366736.98774714,0
+FPI.US,D,20170630,000000,7.55796,7.62566,7.40502,7.58334,629045.09285031,0
+FPI.US,D,20170703,000000,7.6428,7.7107,7.58334,7.69376,158760.9982005,0
+FPI.US,D,20170705,000000,7.71903,7.73607,7.42226,7.49849,454704.71135781,0
+FPI.US,D,20170706,000000,7.45617,7.51543,7.40502,7.47302,420429.46277738,0
+FPI.US,D,20170707,000000,7.46449,7.50711,7.40502,7.42226,194175.29118818,0
+FPI.US,D,20170710,000000,7.41374,7.45617,7.31205,7.32018,354078.36048612,0
+FPI.US,D,20170711,000000,7.34575,7.4305,7.26962,7.40502,270122.01027067,0
+FPI.US,D,20170712,000000,7.43902,7.53238,7.39679,7.44744,192902.06351596,0
+FPI.US,D,20170713,000000,7.44744,7.47302,7.35427,7.41374,254161.26401504,0
+FPI.US,D,20170714,000000,7.48154,7.6428,7.47302,7.58334,352333.97804136,0
+FPI.US,D,20170717,000000,7.61743,7.69376,7.54091,7.60008,218139.61519639,0
+FPI.US,D,20170718,000000,7.48154,7.54934,7.30343,7.329,464649.40641734,0
+FPI.US,D,20170719,000000,7.329,7.40502,7.25257,7.37964,469680.77440576,0
+FPI.US,D,20170720,000000,7.76145,8.04135,7.70218,7.82082,653438.19796843,0
+FPI.US,D,20170721,000000,7.90566,8.126,7.90566,8.08378,473780.93071315,0
+FPI.US,D,20170724,000000,7.96524,7.97168,7.60881,7.68503,589430.76277906,0
+FPI.US,D,20170725,000000,7.72755,7.97346,7.72755,7.88861,345197.04257914,0
+FPI.US,D,20170726,000000,7.88861,7.94799,7.70218,7.71903,253169.51853026,0
+FPI.US,D,20170727,000000,7.7445,7.78286,7.62566,7.65133,339993.15325004,0
+FPI.US,D,20170728,000000,7.6428,7.7107,7.59196,7.65975,157604.80254886,0
+FPI.US,D,20170731,000000,7.65975,7.70218,7.43902,7.57481,367766.0624109,0
+FPI.US,D,20170801,000000,7.57481,7.58334,7.41374,7.52406,271228.76998258,0
+FPI.US,D,20170802,000000,7.52406,7.52406,7.4305,7.47302,218113.38388144,0
+FPI.US,D,20170803,000000,7.47302,7.51543,7.42226,7.45617,185433.20102983,0
+FPI.US,D,20170804,000000,7.45617,7.56639,7.43763,7.53238,166122.91763333,0
+FPI.US,D,20170807,000000,7.54091,7.59284,7.46449,7.50711,144502.26072701,0
+FPI.US,D,20170808,000000,7.47302,7.53238,7.4305,7.44744,216571.78967925,0
+FPI.US,D,20170809,000000,7.43902,7.46449,7.37964,7.41374,178944.98616448,0
+FPI.US,D,20170810,000000,7.42226,7.50711,7.40502,7.44744,218134.57071275,0
+FPI.US,D,20170811,000000,7.36279,7.49849,7.36279,7.45617,328957.84082626,0
+FPI.US,D,20170814,000000,7.45617,7.59196,7.42226,7.57481,240796.4090436,0
+FPI.US,D,20170815,000000,7.50711,7.5537,7.27815,7.329,423058.64765362,0
+FPI.US,D,20170816,000000,7.37964,7.41374,7.25257,7.32018,266767.42864615,0
+FPI.US,D,20170817,000000,7.33762,7.33762,7.08477,7.10836,401246.30036874,0
+FPI.US,D,20170818,000000,7.08269,7.2948,6.96404,6.98119,580697.75269128,0
+FPI.US,D,20170821,000000,6.97267,7.04899,6.83856,7.04046,318779.08172556,0
+FPI.US,D,20170822,000000,7.05752,7.16764,7.01499,7.11678,226353.04346865,0
+FPI.US,D,20170823,000000,7.09141,7.2948,7.06584,7.261,219139.43185502,0
+FPI.US,D,20170824,000000,7.261,7.37974,7.21858,7.28647,236334.05881044,0
+FPI.US,D,20170825,000000,7.30343,7.329,7.24415,7.32018,119475.56846296,0
+FPI.US,D,20170828,000000,7.2948,7.55796,7.26962,7.51543,456914.19519472,0
+FPI.US,D,20170829,000000,7.54934,7.59196,7.46449,7.52406,377055.98349319,0
+FPI.US,D,20170830,000000,7.56639,7.66817,7.51543,7.56639,401254.37154258,0
+FPI.US,D,20170831,000000,7.59196,7.61743,7.50711,7.51543,305106.51325172,0
+FPI.US,D,20170901,000000,7.59196,7.63418,7.52406,7.59196,315927.9395689,0
+FPI.US,D,20170905,000000,7.6428,7.69376,7.53238,7.54934,309676.8154349,0
+FPI.US,D,20170906,000000,7.58334,7.73607,7.54934,7.6769,293544.55673531,0
+FPI.US,D,20170907,000000,7.65133,7.78692,7.6428,7.72755,256695.61259875,0
+FPI.US,D,20170908,000000,7.72755,7.72755,7.63418,7.65133,201871.15543837,0
+FPI.US,D,20170911,000000,7.72755,7.76145,7.54934,7.58334,231013.13746074,0
+FPI.US,D,20170912,000000,7.63418,7.68503,7.54934,7.65133,155110.80983433,0
+FPI.US,D,20170913,000000,7.66817,7.73746,7.60008,7.6769,200367.89931189,0
+FPI.US,D,20170914,000000,7.6769,7.76145,7.65133,7.65975,208766.96458231,0
+FPI.US,D,20170915,000000,7.6769,7.76145,7.61743,7.68503,470629.13733119,0
+FPI.US,D,20170918,000000,7.72755,7.75292,7.53238,7.54934,276331.76963878,0
+FPI.US,D,20170919,000000,7.54934,7.56639,7.2948,7.34575,447385.16558761,0
+FPI.US,D,20170920,000000,7.34575,7.40502,7.23553,7.329,374376.35378049,0
+FPI.US,D,20170921,000000,7.30343,7.35635,7.21016,7.21858,200797.68931852,0
+FPI.US,D,20170922,000000,7.21016,7.44744,7.21016,7.40502,226258.20717611,0
+FPI.US,D,20170925,000000,7.38817,7.56639,7.32096,7.54934,257217.21220773,0
+FPI.US,D,20170926,000000,7.54934,7.7445,7.49006,7.62566,392163.20311593,0
+FPI.US,D,20170927,000000,7.65975,7.71903,7.61743,7.68503,346447.0656266,0
+FPI.US,D,20170928,000000,7.76066,7.82925,7.72607,7.76898,398396.16710881,0
+FPI.US,D,20170929,000000,7.63131,7.812,7.63131,7.77751,298953.25210045,0
+FPI.US,D,20171002,000000,7.77751,7.91538,7.77751,7.89813,231644.70681321,0
+FPI.US,D,20171003,000000,7.89813,8.01836,7.87236,7.96702,355865.11659349,0
+FPI.US,D,20171004,000000,7.94125,8.00122,7.85502,7.93243,217078.2558373,0
+FPI.US,D,20171005,000000,7.9584,7.99259,7.91538,7.93243,173690.65199891,0
+FPI.US,D,20171006,000000,7.89813,7.92361,7.82062,7.82925,190168.96227661,0
+FPI.US,D,20171009,000000,7.82925,7.82925,7.71754,7.75164,167042.02255362,0
+FPI.US,D,20171010,000000,7.79475,7.82925,7.70456,7.77751,175554.08425771,0
+FPI.US,D,20171011,000000,7.76898,7.84659,7.76898,7.82925,283465.67841081,0
+FPI.US,D,20171012,000000,7.812,7.97554,7.78623,7.89813,157396.96982265,0
+FPI.US,D,20171013,000000,7.94958,7.9584,7.80328,7.82925,227232.8014165,0
+FPI.US,D,20171016,000000,7.82925,7.82925,7.71754,7.72607,168594.71461982,0
+FPI.US,D,20171017,000000,7.72607,7.812,7.72607,7.75164,149204.72838171,0
+FPI.US,D,20171018,000000,7.74311,7.82925,7.74311,7.82925,151114.56989005,0
+FPI.US,D,20171019,000000,7.77751,7.84659,7.77751,7.80328,125026.51826691,0
+FPI.US,D,20171020,000000,7.78623,7.84233,7.75164,7.812,166128.9710137,0
+FPI.US,D,20171023,000000,7.82925,7.84659,7.76066,7.83777,188630.39476461,0
+FPI.US,D,20171024,000000,7.87236,7.88079,7.76898,7.82925,127748.52164224,0
+FPI.US,D,20171025,000000,7.812,7.82925,7.57104,7.57104,206297.18538928,0
+FPI.US,D,20171026,000000,7.62278,7.62278,7.33891,7.34733,222341.67007343,0
+FPI.US,D,20171027,000000,7.36458,7.42494,7.27002,7.32146,229387.80483003,0
+FPI.US,D,20171030,000000,7.31334,7.36458,7.1152,7.14969,286367.26540393,0
+FPI.US,D,20171031,000000,7.15812,7.2615,7.09805,7.18399,230526.84923727,0
+FPI.US,D,20171101,000000,7.227,7.39907,7.18399,7.24435,234152.82408195,0
+FPI.US,D,20171102,000000,7.20103,7.39055,7.15812,7.38172,147816.48648236,0
+FPI.US,D,20171103,000000,7.33891,7.41612,7.29837,7.35575,157345.51608947,0
+FPI.US,D,20171106,000000,7.31334,7.44219,7.31334,7.43346,155691.93435034,0
+FPI.US,D,20171107,000000,7.41612,7.49363,7.31334,7.39907,200656.44377643,0
+FPI.US,D,20171108,000000,7.39907,7.47648,7.32146,7.39907,214960.58160276,0
+FPI.US,D,20171109,000000,7.31334,7.73469,7.31334,7.7003,298752.48165134,0
+FPI.US,D,20171110,000000,7.7003,7.87236,7.7003,7.74311,272399.09018843,0
+FPI.US,D,20171113,000000,7.812,7.812,7.72607,7.76066,203903.07345093,0
+FPI.US,D,20171114,000000,7.72607,7.812,7.67433,7.69157,268071.93211698,0
+FPI.US,D,20171115,000000,7.6658,7.82925,7.65718,7.80328,383769.18232916,0
+FPI.US,D,20171116,000000,7.79475,7.92371,7.79475,7.85502,205331.67121946,0
+FPI.US,D,20171117,000000,7.82925,7.82925,7.72607,7.75164,233827.95933515,0
+FPI.US,D,20171120,000000,7.77751,7.88079,7.72607,7.83777,273335.34635311,0
+FPI.US,D,20171121,000000,7.84659,7.94125,7.79475,7.93243,264126.13700915,0
+FPI.US,D,20171122,000000,7.91538,7.97554,7.82925,7.90666,241362.40010866,0
+FPI.US,D,20171124,000000,7.91538,7.97554,7.90666,7.94958,112548.48352041,0
+FPI.US,D,20171127,000000,7.91538,8.00122,7.82925,7.84659,207322.22446612,0
+FPI.US,D,20171128,000000,7.88951,7.90666,7.82925,7.87236,200676.62171102,0
+FPI.US,D,20171129,000000,7.87236,7.91538,7.80328,7.80328,271758.4407654,0
+FPI.US,D,20171130,000000,7.76898,7.79475,7.6658,7.7003,349804.67394131,0
+FPI.US,D,20171201,000000,7.76066,7.84659,7.6658,7.74311,278514.01326399,0
+FPI.US,D,20171204,000000,7.76066,7.90666,7.76066,7.80328,348576.8466219,0
+FPI.US,D,20171205,000000,7.78623,7.812,7.6658,7.68305,241262.51933247,0
+FPI.US,D,20171206,000000,7.69157,7.7003,7.62278,7.62278,207288.93087406,0
+FPI.US,D,20171207,000000,7.62278,7.75164,7.52832,7.60563,175399.72305814,0
+FPI.US,D,20171208,000000,7.60563,7.7003,7.56241,7.63131,198088.80160067,0
+FPI.US,D,20171211,000000,7.64012,7.90666,7.64012,7.73469,511200.91039843,0
+FPI.US,D,20171212,000000,7.74311,7.88079,7.71754,7.82925,323727.7201822,0
+FPI.US,D,20171213,000000,7.80328,7.93243,7.79475,7.80328,414493.11442288,0
+FPI.US,D,20171214,000000,7.79475,7.88951,7.73469,7.85502,417606.56972913,0
+FPI.US,D,20171215,000000,7.85502,8.19053,7.85502,8.19053,2997292.9546454,0
+FPI.US,D,20171218,000000,8.15623,8.3282,7.98417,8.02718,439110.19461487,0
+FPI.US,D,20171219,000000,8.05276,8.15623,7.82062,7.82925,355355.62374526,0
+FPI.US,D,20171220,000000,7.82925,7.8679,7.7003,7.76066,270936.18993112,0
+FPI.US,D,20171221,000000,7.72607,7.74311,7.57104,7.65718,406065.80004404,0
+FPI.US,D,20171222,000000,7.6658,7.7003,7.59691,7.64836,236018.2741342,0
+FPI.US,D,20171226,000000,7.64836,7.7441,7.64012,7.67433,224154.65749577,0
+FPI.US,D,20171227,000000,7.64836,7.71754,7.52832,7.58828,277526.30336612,0
+FPI.US,D,20171228,000000,7.58828,7.6658,7.53664,7.59691,299837.04563521,0
+FPI.US,D,20171229,000000,7.67343,7.70812,7.49006,7.57739,474280.33459409,0
+FPI.US,D,20180102,000000,7.56857,7.69088,7.4637,7.62972,266308.38063437,0
+FPI.US,D,20180103,000000,7.63834,7.68196,7.55112,7.62972,294225.56202751,0
+FPI.US,D,20180104,000000,7.64706,7.6996,7.56857,7.62972,238786.68675907,0
+FPI.US,D,20180105,000000,7.60355,7.62972,7.43763,7.53358,293682.77558721,0
+FPI.US,D,20180108,000000,7.53358,7.76849,7.47252,7.67343,338595.83128013,0
+FPI.US,D,20180109,000000,7.66461,7.69088,7.55112,7.57739,175595.44902361,0
+FPI.US,D,20180110,000000,7.57739,7.59275,7.4637,7.55112,277478.88521986,0
+FPI.US,D,20180111,000000,7.55112,7.68196,7.51613,7.6209,173415.22319184,0
+FPI.US,D,20180112,000000,7.66461,7.68196,7.55112,7.56857,211299.29537256,0
+FPI.US,D,20180116,000000,7.65579,7.67254,7.47698,7.49006,324148.43011826,0
+FPI.US,D,20180117,000000,7.47252,7.49442,7.35913,7.3853,383344.43680617,0
+FPI.US,D,20180118,000000,7.35913,7.37658,7.28062,7.31562,344683.514144,0
+FPI.US,D,20180119,000000,7.28945,7.31562,7.25426,7.28062,323338.28604473,0
+FPI.US,D,20180122,000000,7.28945,7.39392,7.21947,7.33266,381202.54905013,0
+FPI.US,D,20180123,000000,7.3853,7.43763,7.29767,7.43763,274946.55442961,0
+FPI.US,D,20180124,000000,7.42018,7.42246,7.32414,7.33266,212967.00166589,0
+FPI.US,D,20180125,000000,7.33266,7.33266,7.21947,7.30649,224853.82292909,0
+FPI.US,D,20180126,000000,7.32414,7.34168,7.18458,7.21065,251950.77128141,0
+FPI.US,D,20180129,000000,7.21065,7.25426,7.1147,7.16694,439945.56110664,0
+FPI.US,D,20180130,000000,7.15822,7.15822,7.05344,7.07109,245193.18098936,0
+FPI.US,D,20180131,000000,7.07971,7.14969,7.07109,7.1147,268525.93564511,0
+FPI.US,D,20180201,000000,7.1147,7.1147,7.01004,7.02738,355911.52584304,0
+FPI.US,D,20180202,000000,7.01004,7.03601,6.94006,6.99259,497565.67110357,0
+FPI.US,D,20180205,000000,6.98357,6.98357,6.66075,6.67818,485542.64878192,0
+FPI.US,D,20180206,000000,6.60821,6.78295,6.44249,6.47757,899684.66714306,0
+FPI.US,D,20180207,000000,6.486,6.5298,6.45983,6.46875,422193.01425998,0
+FPI.US,D,20180208,000000,6.46875,6.486,6.35952,6.38133,354523.28394369,0
+FPI.US,D,20180209,000000,6.44249,6.66075,6.34624,6.62556,719296.95865585,0
+FPI.US,D,20180212,000000,6.6433,6.65172,6.36824,6.49481,641898.43718006,0
+FPI.US,D,20180213,000000,6.49481,6.53853,6.34624,6.38995,402169.44087594,0
+FPI.US,D,20180214,000000,6.36388,6.45983,6.24157,6.31145,651659.51303489,0
+FPI.US,D,20180215,000000,6.31145,6.46875,6.29401,6.38995,306988.10565164,0
+FPI.US,D,20180216,000000,6.38995,6.53853,6.38995,6.51236,271009.83939235,0
+FPI.US,D,20180220,000000,6.51236,6.55607,6.42514,6.44249,305029.8371003,0
+FPI.US,D,20180221,000000,6.47757,6.5298,6.36388,6.36388,304511.2641815,0
+FPI.US,D,20180222,000000,6.38133,6.47757,6.34287,6.42514,235235.37027235,0
+FPI.US,D,20180223,000000,6.4073,6.61733,6.39897,6.55607,214518.68483537,0
+FPI.US,D,20180226,000000,6.58224,6.6869,6.55607,6.61733,376713.96750201,0
+FPI.US,D,20180227,000000,6.63458,6.71307,6.58224,6.69563,338533.27968291,0
+FPI.US,D,20180228,000000,6.69563,6.74806,6.56469,6.56469,340592.43790717,0
+FPI.US,D,20180301,000000,6.54715,6.73924,6.54715,6.73062,344803.57285477,0
+FPI.US,D,20180302,000000,6.73924,6.96622,6.66937,6.96622,468908.96840794,0
+FPI.US,D,20180305,000000,6.93133,7.07109,6.76541,6.76541,525334.54467752,0
+FPI.US,D,20180306,000000,6.75669,7.07971,6.71307,7.05344,533059.66693285,0
+FPI.US,D,20180307,000000,7.02738,7.32414,7.01004,7.21065,562243.01372111,0
+FPI.US,D,20180308,000000,7.24573,7.2716,7.16694,7.21947,334789.26392093,0
+FPI.US,D,20180309,000000,7.29767,7.52942,7.19321,7.51613,395422.94844792,0
+FPI.US,D,20180312,000000,7.48124,7.52495,7.41146,7.49006,222150.98859162,0
+FPI.US,D,20180313,000000,7.37658,7.50751,7.25426,7.28062,344841.91093047,0
+FPI.US,D,20180314,000000,7.29767,7.39392,7.28062,7.35031,243694.96934652,0
+FPI.US,D,20180315,000000,7.37658,7.429,7.28062,7.36755,220081.74140007,0
+FPI.US,D,20180316,000000,7.20193,7.429,7.16694,7.36755,641203.30733366,0
+FPI.US,D,20180319,000000,7.35031,7.47252,7.22819,7.44645,400097.16699421,0
+FPI.US,D,20180320,000000,7.45517,7.4637,7.23681,7.33266,385404.60392716,0
+FPI.US,D,20180321,000000,7.32414,7.48124,7.22819,7.25426,415943.90791945,0
+FPI.US,D,20180322,000000,7.20193,7.41146,7.20193,7.35913,347844.38759652,0
+FPI.US,D,20180323,000000,7.35913,7.3853,7.20193,7.20193,233976.26715434,0
+FPI.US,D,20180326,000000,7.23681,7.24573,7.08853,7.22819,285654.98431313,0
+FPI.US,D,20180327,000000,7.24573,7.40265,7.10588,7.29767,299079.36419159,0
+FPI.US,D,20180328,000000,7.30649,7.49006,7.29767,7.4637,320956.28086714,0
+FPI.US,D,20180329,000000,7.47946,7.51465,7.33772,7.39957,285740.74053511,0
+FPI.US,D,20180402,000000,7.44387,7.51465,7.09845,7.1159,292868.59592676,0
+FPI.US,D,20180403,000000,7.1605,7.3288,7.12491,7.22244,267252.70797288,0
+FPI.US,D,20180404,000000,7.1605,7.3731,7.14255,7.31948,232508.32241338,0
+FPI.US,D,20180405,000000,7.30223,7.3731,7.24881,7.3288,236485.39331981,0
+FPI.US,D,20180406,000000,7.3288,7.45279,7.25783,7.28429,150629.29056331,0
+FPI.US,D,20180409,000000,7.22244,7.30223,7.1159,7.28429,318928.39844148,0
+FPI.US,D,20180410,000000,7.31106,7.31948,7.23117,7.24881,226582.06302618,0
+FPI.US,D,20180411,000000,7.22244,7.31106,7.17794,7.22244,168623.97262497,0
+FPI.US,D,20180412,000000,7.25783,7.29331,7.09845,7.12491,125255.53782444,0
+FPI.US,D,20180413,000000,7.14255,7.1605,7.07178,7.12491,268562.25592735,0
+FPI.US,D,20180416,000000,7.12491,7.14255,7.01846,7.08061,319291.601264,0
+FPI.US,D,20180417,000000,7.13363,7.21342,7.06722,7.14255,268259.5869086,0
+FPI.US,D,20180418,000000,7.19588,7.27548,7.1605,7.19588,312893.17820753,0
+FPI.US,D,20180419,000000,7.1605,7.27092,7.10697,7.17794,180019.46118106,0
+FPI.US,D,20180420,000000,7.13363,7.13363,6.95651,6.95651,247145.39616033,0
+FPI.US,D,20180423,000000,6.93877,6.96543,6.73488,6.81467,350502.8304779,0
+FPI.US,D,20180424,000000,6.80585,6.83688,6.64627,6.67293,356216.21265525,0
+FPI.US,D,20180425,000000,6.66401,6.88544,6.50443,6.87672,412280.60389579,0
+FPI.US,D,20180426,000000,6.87672,6.87672,6.73488,6.75252,158232.33631441,0
+FPI.US,D,20180427,000000,6.76175,6.80585,6.67293,6.69058,188449.80225009,0
+FPI.US,D,20180430,000000,6.69058,6.85908,6.66401,6.75252,255745.23187985,0
+FPI.US,D,20180501,000000,6.72616,6.79118,6.60653,6.68176,215494.28797248,0
+FPI.US,D,20180502,000000,6.68176,6.71723,6.58422,6.66401,147141.53457054,0
+FPI.US,D,20180503,000000,6.69058,6.72616,6.53992,6.55765,173697.71427602,0
+FPI.US,D,20180504,000000,6.59344,6.70851,6.54447,6.55765,172832.08088238,0
+FPI.US,D,20180507,000000,6.56678,6.77909,6.56678,6.72616,200866.29429611,0
+FPI.US,D,20180508,000000,6.71723,6.81467,6.67293,6.77027,222290.21634024,0
+FPI.US,D,20180509,000000,6.77027,6.8458,6.71723,6.77027,124044.86174942,0
+FPI.US,D,20180510,000000,6.9121,7.16902,6.80664,7.12491,415964.08585403,0
+FPI.US,D,20180511,000000,7.08933,7.24881,7.08933,7.19588,193938.20045683,0
+FPI.US,D,20180514,000000,7.17794,7.17794,6.82349,6.83251,328098.260813,0
+FPI.US,D,20180515,000000,6.82349,7.04522,6.77909,6.93005,349231.62059914,0
+FPI.US,D,20180516,000000,6.99199,7.08933,6.94769,6.96543,169031.56690356,0
+FPI.US,D,20180517,000000,6.96543,7.17794,6.96543,7.16902,242905.00320758,0
+FPI.US,D,20180518,000000,7.19588,7.29331,7.13363,7.27548,316219.51072363,0
+FPI.US,D,20180521,000000,7.25783,7.51465,7.19588,7.3731,299546.4833772,0
+FPI.US,D,20180522,000000,7.38172,7.42623,7.31106,7.41731,301021.49039527,0
+FPI.US,D,20180523,000000,7.43506,7.47946,7.30223,7.3288,169024.50462645,0
+FPI.US,D,20180524,000000,7.35507,7.44387,7.33296,7.44387,215683.96055757,0
+FPI.US,D,20180525,000000,7.39957,7.46171,7.39075,7.45279,93875.822856747,0
+FPI.US,D,20180529,000000,7.43506,7.711,7.38172,7.56807,355722.86215468,0
+FPI.US,D,20180530,000000,7.59473,7.65648,7.46171,7.53248,259351.02878994,0
+FPI.US,D,20180531,000000,7.5414,7.56807,7.45279,7.5414,300704.6968223,0
+FPI.US,D,20180601,000000,7.57679,7.61217,7.45279,7.56807,273042.76630164,0
+FPI.US,D,20180604,000000,7.55905,7.65648,7.44387,7.5414,210442.74204948,0
+FPI.US,D,20180605,000000,7.51465,7.65648,7.50593,7.65648,236650.85238339,0
+FPI.US,D,20180606,000000,7.65648,7.70098,7.53248,7.69206,179890.32239972,0
+FPI.US,D,20180607,000000,7.70098,7.73627,7.56807,7.71853,175773.01484794,0
+FPI.US,D,20180608,000000,7.73627,7.76284,7.66541,7.70971,203099.99165451,0
+FPI.US,D,20180611,000000,7.70098,7.73627,7.65648,7.72755,153844.64443921,0
+FPI.US,D,20180612,000000,7.69206,7.9579,7.67423,7.92242,581629.97326904,0
+FPI.US,D,20180613,000000,7.94035,7.94035,7.83401,7.86929,196624.89244664,0
+FPI.US,D,20180614,000000,7.86929,7.96682,7.85144,7.96682,187281.49983769,0
+FPI.US,D,20180615,000000,7.94878,7.96682,7.89585,7.93123,285265.55017567,0
+FPI.US,D,20180618,000000,7.93123,7.97564,7.90468,7.97564,217985.25399683,0
+FPI.US,D,20180619,000000,7.93123,7.99319,7.84272,7.99319,396130.18505507,0
+FPI.US,D,20180620,000000,7.98447,8.082,7.92242,8.082,459606.9405649,0
+FPI.US,D,20180621,000000,8.04641,8.13949,8.01975,8.03759,225495.48124885,0
+FPI.US,D,20180622,000000,8.07318,8.07318,7.94878,8.04641,375366.08147182,0
+FPI.US,D,20180625,000000,8.03759,8.082,7.94878,7.99319,204182.53784492,0
+FPI.US,D,20180626,000000,8.02877,8.11718,7.92242,8.11718,316617.01603494,0
+FPI.US,D,20180627,000000,8.11718,8.13522,8.01975,8.07318,114943.60435548,0
+FPI.US,D,20180628,000000,8.03759,8.06426,7.94035,7.9579,209351.11578851,0
+FPI.US,D,20180629,000000,7.9465,8.00954,7.77583,7.91072,288973.2456554,0
+FPI.US,D,20180702,000000,7.91072,7.92866,7.71278,7.79386,179807.59286793,0
+FPI.US,D,20180703,000000,7.79386,8.04533,7.77583,7.91974,127619.3828609,0
+FPI.US,D,20180705,000000,7.93759,8.00954,7.8117,8.00052,195556.47081043,0
+FPI.US,D,20180706,000000,8.00052,8.06356,7.9015,7.97356,155706.05890455,0
+FPI.US,D,20180709,000000,7.97356,7.9918,7.71278,7.84768,257130.44708902,0
+FPI.US,D,20180710,000000,7.82965,7.84411,7.65152,7.77583,260489.06430046,0
+FPI.US,D,20180711,000000,7.42534,7.42534,4.62951,4.74647,8173401.3034215,0
+FPI.US,D,20180712,000000,5.60017,5.91487,5.41156,5.60929,4691999.3422463,0
+FPI.US,D,20180713,000000,5.58263,5.70821,5.34862,5.60929,972821.60883478,0
+FPI.US,D,20180716,000000,5.63636,5.79821,5.44743,5.48351,663728.94460607,0
+FPI.US,D,20180717,000000,6.06791,6.06791,5.49243,5.60929,1466491.929667,0
+FPI.US,D,20180718,000000,5.81625,5.94194,5.61852,5.89704,843221.76169449,0
+FPI.US,D,20180719,000000,5.93312,6.06791,5.84322,5.94194,682970.62302499,0
+FPI.US,D,20180720,000000,5.93312,5.97781,5.72626,5.84322,556391.41269187,0
+FPI.US,D,20180723,000000,5.82508,6.06791,5.79821,5.90605,525594.84003365,0
+FPI.US,D,20180724,000000,5.95086,5.95988,5.65429,5.79821,476524.12091979,0
+FPI.US,D,20180725,000000,5.79821,5.92399,5.7441,5.8791,236798.15130586,0
+FPI.US,D,20180726,000000,6.06791,6.17575,5.97781,6.09478,537306.11326597,0
+FPI.US,D,20180727,000000,6.09478,6.11747,5.834,5.87007,433148.62384215,0
+FPI.US,D,20180730,000000,6.00498,6.04988,5.87007,5.95086,329891.07030076,0
+FPI.US,D,20180731,000000,5.92399,6.18477,5.92399,6.0589,397375.16361888,0
+FPI.US,D,20180801,000000,6.07683,6.1038,5.88812,5.99606,232752.47542184,0
+FPI.US,D,20180802,000000,5.99606,6.11292,5.97395,6.03174,212221.42698303,0
+FPI.US,D,20180803,000000,5.97781,6.1038,5.96909,6.04086,213571.33080667,0
+FPI.US,D,20180806,000000,6.03174,6.08605,5.89704,5.96909,180761.000277,0
+FPI.US,D,20180807,000000,5.96909,6.15772,5.94194,6.12183,163221.33064021,0
+FPI.US,D,20180808,000000,6.15772,6.15772,5.89704,5.95988,280923.25865327,0
+FPI.US,D,20180809,000000,5.30382,5.96909,5.30382,5.77135,1078012.2085092,0
+FPI.US,D,20180810,000000,5.77135,5.97781,5.77135,5.95086,559189.08332189,0
+FPI.US,D,20180813,000000,5.95988,5.95988,5.5644,5.88812,623753.42950576,0
+FPI.US,D,20180814,000000,5.90605,6.04988,5.79821,5.8791,346073.77383681,0
+FPI.US,D,20180815,000000,6.11292,6.25674,5.92399,6.23849,542456.53106844,0
+FPI.US,D,20180816,000000,6.15772,6.27458,6.06791,6.26566,327053.04380158,0
+FPI.US,D,20180817,000000,6.22056,6.34633,6.13977,6.31958,255673.60021208,0
+FPI.US,D,20180820,000000,6.35536,6.36002,6.0589,6.1038,354874.38000544,0
+FPI.US,D,20180821,000000,6.07683,6.22967,6.03759,6.06791,177037.16244961,0
+FPI.US,D,20180822,000000,6.22056,6.22056,6.02271,6.0589,203288.65534287,0
+FPI.US,D,20180823,000000,6.04086,6.09478,5.96909,5.99606,157248.66200347,0
+FPI.US,D,20180824,000000,5.97781,6.12183,5.97781,6.08605,151700.7388897,0
+FPI.US,D,20180827,000000,6.08605,6.24752,6.03174,6.22056,309799.90083586,0
+FPI.US,D,20180828,000000,6.29241,6.30164,6.20361,6.30164,237038.2687274,0
+FPI.US,D,20180829,000000,6.3286,6.4185,6.21174,6.3286,437632.16090663,0
+FPI.US,D,20180830,000000,6.31958,6.36448,6.26566,6.28369,261314.34182493,0
+FPI.US,D,20180831,000000,6.28369,6.40055,6.27458,6.34633,319967.56207254,0
+FPI.US,D,20180904,000000,6.33741,6.36448,6.13055,6.21174,175531.88852967,0
+FPI.US,D,20180905,000000,6.1937,6.24752,6.1038,6.1038,413444.87072127,0
+FPI.US,D,20180906,000000,6.1038,6.12887,5.94194,6.04988,346521.72398456,0
+FPI.US,D,20180907,000000,6.00498,6.03174,5.8791,5.99606,791419.95913474,0
+FPI.US,D,20180910,000000,6.00498,6.00498,5.86919,5.89704,168479.70039269,0
+FPI.US,D,20180911,000000,5.87007,5.95988,5.86105,5.93312,200899.58788817,0
+FPI.US,D,20180912,000000,5.90605,6.29241,5.90605,6.26566,501562.91994458,0
+FPI.US,D,20180913,000000,6.28369,6.34565,6.0138,6.0589,231379.36697343,0
+FPI.US,D,20180914,000000,6.02271,6.1038,5.89704,5.89704,172784.6627361,0
+FPI.US,D,20180917,000000,5.89704,6.21174,5.77135,6.18477,284051.84741046,0
+FPI.US,D,20180918,000000,6.17575,6.17575,6.02271,6.06791,164352.30387362,0
+FPI.US,D,20180919,000000,6.04086,6.16674,6.03174,6.11292,167375.96737097,0
+FPI.US,D,20180920,000000,6.11292,6.13055,5.98694,6.00498,198343.04357642,0
+FPI.US,D,20180921,000000,6.0138,6.04988,5.85213,5.92399,1388232.8192813,0
+FPI.US,D,20180924,000000,5.94194,6.06791,5.87007,6.0589,254976.45257222,0
+FPI.US,D,20180925,000000,6.04988,6.16674,6.02271,6.03174,269856.6704309,0
+FPI.US,D,20180926,000000,6.04086,6.20282,5.95086,5.99606,500752.77587105,0
+FPI.US,D,20180927,000000,5.96909,6.13055,5.94194,6.02271,244494.01555604,0
+FPI.US,D,20180928,000000,6.00488,6.08645,5.89614,6.06821,309752.4826896,0
+FPI.US,D,20181001,000000,6.05008,6.12253,5.96869,5.99586,269813.28787154,0
+FPI.US,D,20181002,000000,5.98664,6.1587,5.96869,6.14057,291630.67964006,0
+FPI.US,D,20181003,000000,6.12253,6.24019,6.11351,6.21322,256266.83148884,0
+FPI.US,D,20181004,000000,6.2042,6.26724,6.13145,6.2494,221937.10248504,0
+FPI.US,D,20181005,000000,6.24019,6.35794,6.17695,6.32186,704068.6714256,0
+FPI.US,D,20181008,000000,6.33979,6.40769,5.76035,5.84192,820520.57639121,0
+FPI.US,D,20181009,000000,5.80545,5.95948,5.71486,5.7331,282056.24968015,0
+FPI.US,D,20181010,000000,5.7331,5.7331,5.44317,5.47965,350119.44972082,0
+FPI.US,D,20181011,000000,5.43405,5.72427,5.42959,5.51572,259951.32234381,0
+FPI.US,D,20181012,000000,5.57906,5.69691,5.42523,5.48847,251250.59695135,0
+FPI.US,D,20181015,000000,5.49759,5.76927,5.49303,5.67868,260607.10521777,0
+FPI.US,D,20181016,000000,5.6879,5.88712,5.67868,5.7331,218298.01198288,0
+FPI.US,D,20181017,000000,5.70593,5.87791,5.66659,5.85977,161231.78629027,0
+FPI.US,D,20181018,000000,5.88712,6.14978,5.87791,6.11351,429676.00130031,0
+FPI.US,D,20181019,000000,6.09537,6.23127,6.08645,6.16783,275428.80706616,0
+FPI.US,D,20181022,000000,6.1587,6.2494,6.09537,6.17695,205581.8776083,0
+FPI.US,D,20181023,000000,6.09537,6.19479,6.04096,6.16783,178844.09649156,0
+FPI.US,D,20181024,000000,6.1587,6.24019,6.09924,6.17695,132542.7988993,0
+FPI.US,D,20181025,000000,6.17695,6.52098,6.1587,6.44873,421616.93422762,0
+FPI.US,D,20181026,000000,6.33979,6.46686,6.21322,6.23127,182816.12291434,0
+FPI.US,D,20181029,000000,6.23127,6.35794,6.19479,6.24019,149932.14292345,0
+FPI.US,D,20181030,000000,6.22194,6.40323,6.1936,6.31264,196210.23589094,0
+FPI.US,D,20181031,000000,6.32186,6.33078,6.17695,6.2042,169142.54554377,0
+FPI.US,D,20181101,000000,6.21322,6.37608,6.21322,6.26724,146462.5470718,0
+FPI.US,D,20181102,000000,6.27656,6.34891,6.15414,6.33979,207685.42728864,0
+FPI.US,D,20181105,000000,6.33979,6.33979,6.09537,6.1587,161564.7222109,0
+FPI.US,D,20181106,000000,6.21322,6.38519,6.16783,6.38519,221066.42460775,0
+FPI.US,D,20181107,000000,6.41235,6.92865,6.34891,6.88336,445416.80806898,0
+FPI.US,D,20181108,000000,6.83806,7.10974,6.83806,7.01024,222771.46008006,0
+FPI.US,D,20181109,000000,6.95592,6.97395,6.61148,6.77483,207325.25115631,0
+FPI.US,D,20181112,000000,6.73845,6.89238,6.5754,6.76551,153669.09640833,0
+FPI.US,D,20181113,000000,6.52098,6.64786,6.34901,6.61148,253290.58613776,0
+FPI.US,D,20181114,000000,6.62972,6.67492,6.24019,6.2494,195888.39783433,0
+FPI.US,D,20181115,000000,6.2042,6.2494,6.00488,6.04096,235719.64070236,0
+FPI.US,D,20181116,000000,6.0137,6.08645,5.89614,5.98664,251310.12185838,0
+FPI.US,D,20181119,000000,5.98664,6.14978,5.88712,6.03183,198108.97953526,0
+FPI.US,D,20181120,000000,5.97742,6.04096,5.60167,5.63338,254690.93479786,0
+FPI.US,D,20181121,000000,5.62436,5.66966,5.53387,5.54279,303760.64501499,0
+FPI.US,D,20181123,000000,5.54279,5.76035,5.52474,5.63338,119619.84069524,0
+FPI.US,D,20181126,000000,5.62436,5.76025,5.51572,5.55181,199945.17158236,0
+FPI.US,D,20181127,000000,5.55181,5.6879,5.50681,5.55181,299960.13103617,0
+FPI.US,D,20181128,000000,5.56093,5.72408,5.43405,5.70593,354625.18251333,0
+FPI.US,D,20181129,000000,5.71486,5.88712,5.66966,5.76035,153674.14089198,0
+FPI.US,D,20181130,000000,5.76927,5.76927,5.53387,5.61524,165759.71481082,0
+FPI.US,D,20181203,000000,5.60642,5.6879,5.45239,5.46122,200638.28363531,0
+FPI.US,D,20181204,000000,5.47024,5.59711,5.34356,5.3617,288699.8346418,0
+FPI.US,D,20181206,000000,5.32562,5.42523,5.27111,5.39788,265475.03193607,0
+FPI.US,D,20181207,000000,5.39788,5.47965,5.18041,5.22601,255838.05037894,0
+FPI.US,D,20181210,000000,5.23493,5.24394,5.04006,5.17159,405605.74313553,0
+FPI.US,D,20181211,000000,5.23493,5.27111,4.9902,5.06285,557026.00873453,0
+FPI.US,D,20181212,000000,5.07177,5.11727,4.89971,5.00864,418035.35083903,0
+FPI.US,D,20181213,000000,5.02678,5.05374,4.83647,4.84569,314685.98769528,0
+FPI.US,D,20181214,000000,4.83647,4.90903,4.71872,4.71872,392587.94863892,0
+FPI.US,D,20181217,000000,4.67342,4.85451,4.60097,4.63725,534166.42664476,0
+FPI.US,D,20181218,000000,4.64647,4.78196,4.61008,4.61008,361579.50766758,0
+FPI.US,D,20181219,000000,4.59175,4.87265,4.59175,4.6643,408092.67357296,0
+FPI.US,D,20181220,000000,4.7095,4.7095,4.33365,4.38341,580177.16197901,0
+FPI.US,D,20181221,000000,4.38341,4.47162,4.21153,4.32939,2061621.9500692,0
+FPI.US,D,20181224,000000,4.30192,4.3383,4.1481,4.1481,459592.81601069,0
+FPI.US,D,20181226,000000,4.15721,4.47409,4.15721,4.39272,838763.44704824,0
+FPI.US,D,20181227,000000,4.35644,4.38341,4.12084,4.13918,711040.14782424,0
+FPI.US,D,20181228,000000,4.13918,4.2489,4.11171,4.12064,953556.72579108,0
+FPI.US,D,20181231,000000,4.15741,4.3725,4.07485,4.15741,1692595.7756435,0
+FPI.US,D,20190102,000000,4.12986,4.67025,4.12064,4.66103,426896.49081142,0
+FPI.US,D,20190103,000000,4.62446,5.15553,4.62446,5.11876,638219.99970548,0
+FPI.US,D,20190104,000000,5.1371,5.32939,5.11043,5.21976,482850.91230847,0
+FPI.US,D,20190107,000000,5.20132,5.5858,5.14632,5.52178,396051.4911102,0
+FPI.US,D,20190108,000000,5.55855,5.5858,5.32939,5.40273,333306.18572903,0
+FPI.US,D,20190109,000000,5.43019,5.50354,5.32939,5.37518,125976.8989858,0
+FPI.US,D,20190110,000000,5.34782,5.52178,5.27577,5.4851,311865.1124405,0
+FPI.US,D,20190111,000000,5.4851,5.53099,5.41186,5.43019,247461.18083655,0
+FPI.US,D,20190114,000000,5.43019,5.54021,5.39391,5.47598,214604.44105735,0
+FPI.US,D,20190115,000000,5.52178,5.52178,5.30193,5.44843,254335.80314919,0
+FPI.US,D,20190116,000000,5.46696,5.55855,5.39361,5.43941,311019.65698145,0
+FPI.US,D,20190117,000000,5.43941,5.54021,5.38449,5.50354,244086.42127745,0
+FPI.US,D,20190118,000000,5.49412,5.50354,5.27219,5.28369,172283.2410617,0
+FPI.US,D,20190122,000000,5.28369,5.28369,4.9905,4.99992,226852.4473496,0
+FPI.US,D,20190123,000000,5.01795,5.0914,4.91745,4.9449,162042.93926053,0
+FPI.US,D,20190124,000000,4.9449,5.03649,4.88078,5.01795,127473.09283517,0
+FPI.US,D,20190125,000000,5.06385,5.17387,5.05473,5.10062,108423.10479479,0
+FPI.US,D,20190128,000000,5.05473,5.08228,4.98158,5.00913,106373.0266411,0
+FPI.US,D,20190129,000000,5.01795,5.03649,4.98158,4.9905,140514.09195655,0
+FPI.US,D,20190130,000000,5.01795,5.10062,4.9905,5.01795,117634.33193221,0
+FPI.US,D,20190131,000000,5.02727,5.16465,4.98158,5.1371,157554.35771241,0
+FPI.US,D,20190201,000000,5.14632,5.20132,4.97246,5.04561,135774.29512287,0
+FPI.US,D,20190204,000000,5.05473,5.14632,4.98158,5.11876,105166.38615301,0
+FPI.US,D,20190205,000000,5.10974,5.17387,5.00913,5.0914,67880.589732693,0
+FPI.US,D,20190206,000000,5.10974,5.14632,5.07307,5.11876,98713.482673165,0
+FPI.US,D,20190207,000000,5.11876,5.15553,5.01795,5.08228,246599.58302984,0
+FPI.US,D,20190208,000000,5.03649,5.06385,4.92647,5.05473,210991.58187015,0
+FPI.US,D,20190211,000000,5.06385,5.1371,5.05473,5.12807,285816.4077898,0
+FPI.US,D,20190212,000000,5.1371,5.26536,5.10974,5.15553,87552.058158246,0
+FPI.US,D,20190213,000000,5.16465,5.19211,5.06385,5.06385,77437.868448217,0
+FPI.US,D,20190214,000000,5.06385,5.11876,4.99992,5.04561,81582.416211688,0
+FPI.US,D,20190215,000000,5.05473,5.26536,5.02777,5.14632,160166.39134426,0
+FPI.US,D,20190219,000000,5.15553,5.21976,5.0914,5.17387,107225.54437726,0
+FPI.US,D,20190220,000000,5.17387,5.21976,5.07307,5.08228,121487.30854094,0
+FPI.US,D,20190221,000000,5.10062,5.10062,4.95403,4.99992,124445.3937509,0
+FPI.US,D,20190222,000000,4.98158,5.03649,4.85313,4.91745,147026.52034341,0
+FPI.US,D,20190225,000000,4.92647,5.00943,4.82576,4.8443,162934.80396912,0
+FPI.US,D,20190226,000000,4.85313,4.9449,4.82914,4.89891,120257.46342807,0
+FPI.US,D,20190227,000000,4.85313,4.93588,4.78929,4.81685,222825.94050343,0
+FPI.US,D,20190228,000000,4.82576,4.85313,4.70683,4.70683,314901.89159533,0
+FPI.US,D,20190301,000000,4.75261,4.79821,4.62446,4.67025,180064.86153387,0
+FPI.US,D,20190304,000000,4.76174,4.83488,4.597,4.70683,171069.5382965,0
+FPI.US,D,20190305,000000,4.73418,4.82576,4.67025,4.78929,146072.10403761,0
+FPI.US,D,20190306,000000,4.78008,4.9449,4.75261,4.82576,285075.87759058,0
+FPI.US,D,20190307,000000,4.86244,4.86244,4.68849,4.70683,124790.43643228,0
+FPI.US,D,20190308,000000,4.68849,4.87166,4.68849,4.7435,139627.27173161,0
+FPI.US,D,20190311,000000,4.78008,4.92647,4.78008,4.81685,232857.40068168,0
+FPI.US,D,20190312,000000,4.83488,4.92647,4.83488,4.85313,122774.66076738,0
+FPI.US,D,20190313,000000,4.89891,5.06385,4.89891,4.92647,208177.76889247,0
+FPI.US,D,20190314,000000,5.08228,5.72338,5.06385,5.51256,994449.32801821,0
+FPI.US,D,20190315,000000,5.53099,5.66827,5.50354,5.65915,608329.41631006,0
+FPI.US,D,20190318,000000,5.6773,5.88812,5.47598,5.55855,532077.00151863,0
+FPI.US,D,20190319,000000,5.60424,5.90635,5.60424,5.86056,305533.27656817,0
+FPI.US,D,20190320,000000,5.85144,5.97077,5.72338,5.89724,294860.15807016,0
+FPI.US,D,20190321,000000,5.8789,5.94302,5.6773,5.70495,201976.08069821,0
+FPI.US,D,20190322,000000,5.6773,5.74122,5.43019,5.4851,219985.89621079,0
+FPI.US,D,20190325,000000,5.44843,5.57658,5.29291,5.54021,326171.26806027,0
+FPI.US,D,20190326,000000,5.54021,5.88812,5.53099,5.84242,301087.06868267,0
+FPI.US,D,20190327,000000,5.8789,6.02083,5.85144,5.92479,312875.0180664,0
+FPI.US,D,20190328,000000,5.94302,6.06217,5.94302,6.04373,144947.18418457,0
+FPI.US,D,20190329,000000,6.06236,6.13611,5.90536,5.90536,293131.91797308,0
+FPI.US,D,20190401,000000,5.88692,6.11738,5.85907,6.10826,194164.19332416,0
+FPI.US,D,20190402,000000,6.10826,6.13125,5.95195,5.99754,189690.74522698,0
+FPI.US,D,20190403,000000,5.98832,5.99754,5.81873,5.94224,285174.74947004,0
+FPI.US,D,20190404,000000,5.92379,6.02519,5.89743,5.97911,117132.91025781,0
+FPI.US,D,20190405,000000,5.99754,6.14275,5.92379,6.08982,287866.48594349,0
+FPI.US,D,20190408,000000,6.06236,6.09438,5.84996,5.99754,290185.93952387,0
+FPI.US,D,20190409,000000,6.00686,6.00686,5.77621,5.89614,167768.42819862,0
+FPI.US,D,20190410,000000,5.92379,6.09924,5.9121,6.07139,432850.99930704,0
+FPI.US,D,20190411,000000,6.08982,6.21897,5.97911,6.11738,233031.93981583,0
+FPI.US,D,20190412,000000,6.11738,6.19132,6.04373,6.14523,190555.36972388,0
+FPI.US,D,20190415,000000,6.18209,6.21897,5.98832,6.03461,132328.91279272,0
+FPI.US,D,20190416,000000,6.05294,6.08982,5.96335,6.04373,144542.61659617,0
+FPI.US,D,20190417,000000,6.03461,6.13611,5.91933,6.03461,154335.97714632,0
+FPI.US,D,20190418,000000,6.02519,6.13611,6.01607,6.07139,88877.748460389,0
+FPI.US,D,20190422,000000,6.03461,6.08982,5.84996,6.05294,140301.21474669,0
+FPI.US,D,20190423,000000,6.09924,6.22839,6.08051,6.20074,275551.89246712,0
+FPI.US,D,20190424,000000,6.18209,6.22839,6.14988,6.17278,138978.55113474,0
+FPI.US,D,20190425,000000,6.16376,6.16376,5.78542,5.79455,245207.30554357,0
+FPI.US,D,20190426,000000,5.76669,5.94224,5.71159,5.92379,135243.61544332,0
+FPI.US,D,20190429,000000,5.90536,6.06236,5.90536,5.98832,92676.244645751,0
+FPI.US,D,20190430,000000,6.02519,6.08051,5.90536,6.05294,162171.06914513,0
+FPI.US,D,20190501,000000,6.05294,6.13611,5.95135,5.97019,116169.41388144,0
+FPI.US,D,20190502,000000,5.97019,6.08051,5.88227,5.93312,110782.91424435,0
+FPI.US,D,20190503,000000,5.91439,6.18209,5.90536,6.09924,127820.15331001,0
+FPI.US,D,20190506,000000,6.07139,6.13611,6.04462,6.09924,69471.61987461,0
+FPI.US,D,20190507,000000,6.04373,6.11738,5.98832,6.04373,156700.83107952,0
+FPI.US,D,20190508,000000,6.07139,6.09795,5.84996,5.85907,115594.3427458,0
+FPI.US,D,20190509,000000,5.81309,6.01607,5.77621,5.97019,189944.98720273,0
+FPI.US,D,20190510,000000,5.97911,6.04829,5.90536,5.97911,104286.62820516,0
+FPI.US,D,20190513,000000,5.92379,6.08982,5.88692,6.00686,126769.89181493,0
+FPI.US,D,20190514,000000,6.00686,6.08982,5.96047,6.02519,139868.39804987,0
+FPI.US,D,20190515,000000,6.03461,6.05294,5.79455,5.84084,196790.35151022,0
+FPI.US,D,20190516,000000,5.81309,5.86859,5.73924,5.79455,202827.58953764,0
+FPI.US,D,20190517,000000,5.74846,5.93312,5.5639,5.6195,238696.89495017,0
+FPI.US,D,20190520,000000,5.58263,5.6195,5.4071,5.57312,334602.61802603,0
+FPI.US,D,20190521,000000,5.6195,5.81309,5.57312,5.74846,244800.72016171,0
+FPI.US,D,20190522,000000,5.73924,5.75767,5.5639,5.60067,180467.41132882,0
+FPI.US,D,20190523,000000,5.57312,5.71159,5.47162,5.49927,214533.8182863,0
+FPI.US,D,20190524,000000,5.53625,5.64696,5.51781,5.60067,187485.29697699,0
+FPI.US,D,20190528,000000,5.58263,5.87761,5.58263,5.80407,1369805.3205227,0
+FPI.US,D,20190529,000000,5.76669,5.84996,5.64696,5.67472,154871.70130952,0
+FPI.US,D,20190530,000000,5.64696,5.79455,5.64696,5.71159,179198.21924351,0
+FPI.US,D,20190531,000000,5.65617,5.79455,5.64696,5.71159,183578.8488416,0
+FPI.US,D,20190603,000000,5.70237,5.80407,5.63308,5.67472,292094.77213548,0
+FPI.US,D,20190604,000000,5.67472,5.95135,5.67472,5.84996,199017.99548825,0
+FPI.US,D,20190605,000000,5.83132,5.99754,5.80833,5.83132,238901.7009862,0
+FPI.US,D,20190606,000000,5.84084,6.00686,5.83132,5.92379,253050.46871621,0
+FPI.US,D,20190607,000000,5.93312,5.96047,5.84996,5.86859,169255.54197744,0
+FPI.US,D,20190610,000000,5.90536,6.02519,5.84084,5.98832,255893.53969904,0
+FPI.US,D,20190611,000000,6.03461,6.07139,5.93312,5.98832,178509.14277747,0
+FPI.US,D,20190612,000000,5.97019,6.02519,5.8223,5.85907,237400.46265318,0
+FPI.US,D,20190613,000000,5.88692,5.95135,5.87761,5.92379,185777.23481449,0
+FPI.US,D,20190614,000000,5.93312,6.00686,5.87761,5.96047,215738.44098095,0
+FPI.US,D,20190617,000000,5.93312,6.17278,5.92113,6.13611,237247.11035034,0
+FPI.US,D,20190618,000000,6.18209,6.27438,6.17278,6.22839,216895.64552931,0
+FPI.US,D,20190619,000000,6.21897,6.32056,6.06236,6.21897,236221.06237676,0
+FPI.US,D,20190620,000000,6.27438,6.35744,6.24663,6.28369,150475.93826048,0
+FPI.US,D,20190621,000000,6.23731,6.32513,6.20976,6.27438,250096.41909318,0
+FPI.US,D,20190624,000000,6.25604,6.32056,6.17278,6.22839,260222.71556396,0
+FPI.US,D,20190625,000000,6.23731,6.28369,6.14523,6.15434,263132.37373091,0
+FPI.US,D,20190626,000000,6.20074,6.46826,6.16376,6.30213,877193.33235945,0
+FPI.US,D,20190627,000000,6.32989,6.55121,6.32989,6.48649,560281.71847959,0
+FPI.US,D,20190628,000000,6.50513,6.70961,6.50513,6.55171,586264.84484289,0
+FPI.US,D,20190701,000000,6.5981,6.68186,6.33791,6.48649,248764.67541066,0
+FPI.US,D,20190702,000000,6.48649,6.50513,6.40313,6.49591,164445.12237271,0
+FPI.US,D,20190703,000000,6.50513,6.57015,6.42156,6.42156,77271.400487901,0
+FPI.US,D,20190705,000000,6.36596,6.36596,6.115,6.27289,207920.50022653,0
+FPI.US,D,20190708,000000,6.24484,6.30084,6.0917,6.18923,87951.581263001,0
+FPI.US,D,20190709,000000,6.17992,6.18923,6.04988,6.14265,84867.383961898,0
+FPI.US,D,20190710,000000,6.15206,6.17992,6.05919,6.07763,72335.877688753,0
+FPI.US,D,20190711,000000,6.08715,6.15206,5.92905,6.01271,129001.57137988,0
+FPI.US,D,20190712,000000,6.00339,6.1707,5.96889,6.07763,119894.26060557,0
+FPI.US,D,20190715,000000,6.10548,6.11084,5.93738,5.97543,116799.97433718,0
+FPI.US,D,20190716,000000,5.97543,6.115,5.91993,6.00339,83907.923172448,0
+FPI.US,D,20190717,000000,6.01271,6.03124,5.91051,5.99427,119823.63783453,0
+FPI.US,D,20190718,000000,5.957,5.98476,5.89634,5.91051,85655.332307388,0
+FPI.US,D,20190719,000000,5.88246,5.9012,5.76174,5.78979,114625.80188579,0
+FPI.US,D,20190722,000000,5.78038,5.82676,5.6875,5.75262,72389.349215399,0
+FPI.US,D,20190723,000000,5.75262,5.78038,5.6875,5.71525,77966.530334306,0
+FPI.US,D,20190724,000000,5.6875,5.82676,5.67808,5.79891,102737.97172587,0
+FPI.US,D,20190725,000000,5.80813,5.80813,5.58977,5.59463,122305.52378831,0
+FPI.US,D,20190726,000000,5.60385,5.69672,5.58521,5.62238,101065.22094888,0
+FPI.US,D,20190729,000000,5.61296,5.66877,5.58521,5.62238,79302.309603741,0
+FPI.US,D,20190730,000000,5.58521,5.71059,5.58521,5.65033,143950.39421614,0
+FPI.US,D,20190731,000000,5.65033,5.79891,5.63576,5.71525,143496.39068801,0
+FPI.US,D,20190801,000000,5.76174,5.76174,5.62238,5.6317,117389.17002702,0
+FPI.US,D,20190802,000000,5.6317,5.65955,5.52941,5.56658,128707.98243169,0
+FPI.US,D,20190805,000000,5.48292,5.56658,5.48292,5.52018,217179.14551022,0
+FPI.US,D,20190806,000000,5.53882,5.5757,5.32503,5.33425,267340.48198832,0
+FPI.US,D,20190807,000000,5.42722,6.115,5.36686,5.82676,500840.54988648,0
+FPI.US,D,20190808,000000,5.86403,6.02193,5.66877,5.9012,160707.15999109,0
+FPI.US,D,20190809,000000,5.9012,6.01271,5.85471,5.957,207726.79205453,0
+FPI.US,D,20190812,000000,5.96622,6.02193,5.957,6.01271,97137.585982186,0
+FPI.US,D,20190813,000000,5.99427,6.12421,5.92905,5.99427,138225.91417477,0
+FPI.US,D,20190814,000000,5.93817,6.00339,5.78038,5.8454,85555.451531199,0
+FPI.US,D,20190815,000000,5.85471,5.89178,5.71525,5.83618,101420.35259756,0
+FPI.US,D,20190816,000000,5.85471,5.97543,5.79901,5.94768,65009.269641447,0
+FPI.US,D,20190819,000000,5.99427,6.12421,5.9012,5.92905,95042.107475679,0
+FPI.US,D,20190820,000000,5.91993,6.02193,5.91051,6.00339,45271.214031768,0
+FPI.US,D,20190821,000000,6.00339,6.01271,5.89654,5.957,103132.45034697,0
+FPI.US,D,20190822,000000,5.93817,6.03124,5.89753,5.91051,71406.683801178,0
+FPI.US,D,20190823,000000,5.91993,5.98476,5.76174,5.79891,115141.3481144,0
+FPI.US,D,20190826,000000,5.82676,5.94768,5.77324,5.92905,199254.07732287,0
+FPI.US,D,20190827,000000,5.97543,5.97543,5.74301,5.75262,179627.00035341,0
+FPI.US,D,20190828,000000,5.74301,5.85471,5.67808,5.78979,71363.301241823,0
+FPI.US,D,20190829,000000,5.83618,5.83618,5.75262,5.78038,75999.181712405,0
+FPI.US,D,20190830,000000,5.78038,5.88246,5.60385,5.60385,213319.10662437,0
+FPI.US,D,20190903,000000,5.61296,5.85471,5.61296,5.83618,129915.63181652,0
+FPI.US,D,20190904,000000,5.86403,6.10548,5.8454,6.05919,249299.39067712,0
+FPI.US,D,20190905,000000,6.05919,6.25426,6.04056,6.06841,302560.05790727,0
+FPI.US,D,20190906,000000,6.09626,6.09626,5.96622,5.97543,66765.758846949,0
+FPI.US,D,20190909,000000,5.99427,6.16148,5.99427,6.15206,127026.15158415,0
+FPI.US,D,20190910,000000,6.15206,6.46816,6.15206,6.39371,226330.84774061,0
+FPI.US,D,20190911,000000,6.39371,6.53308,6.37498,6.51464,180149.60885912,0
+FPI.US,D,20190912,000000,6.54239,6.54239,6.35655,6.51464,131984.87900807,0
+FPI.US,D,20190913,000000,6.52376,6.53308,6.37498,6.41225,108594.61723875,0
+FPI.US,D,20190916,000000,6.44011,6.51464,6.32384,6.3844,192631.67919254,0
+FPI.US,D,20190917,000000,6.39371,6.40749,6.20778,6.22651,96601.861818991,0
+FPI.US,D,20190918,000000,6.24484,6.28757,6.01271,6.08715,148977.72661764,0
+FPI.US,D,20190919,000000,6.08715,6.20778,6.06841,6.07763,149687.98991498,0
+FPI.US,D,20190920,000000,6.07763,6.14265,6.04056,6.14265,454394.98006195,0
+FPI.US,D,20190923,000000,6.14265,6.1707,5.85471,5.91993,173110.53637964,0
+FPI.US,D,20190924,000000,5.91051,5.91051,5.80813,5.82676,206419.26189352,0
+FPI.US,D,20190925,000000,5.8454,6.03124,5.81774,6.00339,202428.06643288,0
+FPI.US,D,20190926,000000,6.02193,6.10548,5.94768,5.96622,144225.82302321,0
+FPI.US,D,20190927,000000,6.03124,6.07763,5.97543,6.04988,128317.53939749,0
+FPI.US,D,20190930,000000,6.14344,6.31204,6.13423,6.25594,214950.49263546,0
+FPI.US,D,20191001,000000,6.27468,6.29807,6.003,6.05929,94182.527462417,0
+FPI.US,D,20191002,000000,6.02173,6.16238,6.01241,6.12481,204085.68375892,0
+FPI.US,D,20191003,000000,6.08744,6.17159,5.97485,6.003,96258.83693107,0
+FPI.US,D,20191004,000000,6.01241,6.02173,5.91885,5.95621,75735.85966609,0
+FPI.US,D,20191007,000000,5.95621,5.95621,5.90011,5.90011,97496.753217774,0
+FPI.US,D,20191008,000000,5.88128,6.003,5.76887,5.93738,169361.476134,0
+FPI.US,D,20191009,000000,6.003,6.003,5.90933,5.947,129478.77953278,0
+FPI.US,D,20191010,000000,5.90933,6.04056,5.8905,5.8905,90575.721655599,0
+FPI.US,D,20191011,000000,5.91885,6.21838,5.89783,6.13423,133012.9447751,0
+FPI.US,D,20191014,000000,6.14344,6.35883,6.08744,6.21838,79121.717089218,0
+FPI.US,D,20191015,000000,6.28399,6.31204,6.16238,6.21838,148318.91705349,0
+FPI.US,D,20191016,000000,6.18091,6.28399,6.17169,6.22789,63086.31247563,0
+FPI.US,D,20191017,000000,6.23721,6.32146,6.23721,6.27468,85167.026290464,0
+FPI.US,D,20191018,000000,6.23721,6.28399,6.18091,6.27468,67367.061297541,0
+FPI.US,D,20191021,000000,6.32146,6.49006,6.27468,6.46191,148319.92595022,0
+FPI.US,D,20191022,000000,6.47122,6.49937,6.34971,6.37766,157293.05345955,0
+FPI.US,D,20191023,000000,6.36824,6.36824,6.23721,6.24643,56731.271978525,0
+FPI.US,D,20191024,000000,6.27468,6.27468,6.04056,6.07783,86571.410537484,0
+FPI.US,D,20191025,000000,6.07783,6.21838,6.04988,6.16238,60392.558208719,0
+FPI.US,D,20191028,000000,6.16238,6.29321,6.09666,6.21838,75076.041205206,0
+FPI.US,D,20191029,000000,6.20906,6.36824,6.1483,6.31204,111307.54054352,0
+FPI.US,D,20191030,000000,6.35883,6.37766,6.19974,6.25594,55972.581638181,0
+FPI.US,D,20191031,000000,6.22789,6.32146,6.21838,6.27468,135938.74528972,0
+FPI.US,D,20191101,000000,6.32146,6.49937,6.30342,6.48064,91098.330161315,0
+FPI.US,D,20191104,000000,6.49937,6.52742,6.28399,6.29321,122747.4205557,0
+FPI.US,D,20191105,000000,6.34951,6.34951,6.11084,6.11529,81039.629771389,0
+FPI.US,D,20191106,000000,6.10598,6.13423,5.85323,6.04988,133227.83977841,0
+FPI.US,D,20191107,000000,6.04056,6.34019,5.99378,6.27468,121364.22313998,0
+FPI.US,D,20191108,000000,6.26526,6.52742,6.16238,6.34019,175556.10205116,0
+FPI.US,D,20191111,000000,6.45269,6.45269,6.18091,6.22789,117799.79099579,0
+FPI.US,D,20191112,000000,5.98426,6.22789,5.8905,6.17159,287540.61229996,0
+FPI.US,D,20191113,000000,6.15276,6.41512,6.10598,6.38697,169530.9707845,0
+FPI.US,D,20191114,000000,6.43366,6.43366,6.15276,6.19033,105481.16193251,0
+FPI.US,D,20191115,000000,6.21838,6.28399,6.09666,6.16238,96411.180337177,0
+FPI.US,D,20191118,000000,6.21838,6.21838,5.95621,5.98426,132928.19744985,0
+FPI.US,D,20191119,000000,5.96553,5.99378,5.77839,5.92806,122026.05939433,0
+FPI.US,D,20191120,000000,5.90933,6.02173,5.8673,5.947,113220.40874205,0
+FPI.US,D,20191121,000000,5.88128,5.90933,5.76887,5.85323,130480.61398486,0
+FPI.US,D,20191122,000000,5.86255,5.97485,5.78116,5.95621,129277.00018695,0
+FPI.US,D,20191125,000000,5.93738,6.12481,5.93738,6.10598,95824.002440793,0
+FPI.US,D,20191126,000000,6.11529,6.17159,5.92806,5.97485,104880.86837864,0
+FPI.US,D,20191127,000000,5.97485,6.11529,5.97485,6.08744,90052.104253155,0
+FPI.US,D,20191129,000000,6.05929,6.27468,6.04056,6.24643,95643.40992627,0
+FPI.US,D,20191202,000000,6.29321,6.29321,6.04056,6.16238,68470.794319264,0
+FPI.US,D,20191203,000000,6.15276,6.15276,6.03114,6.10598,75200.135502895,0
+FPI.US,D,20191204,000000,6.13423,6.24643,6.12481,6.18091,51427.501873225,0
+FPI.US,D,20191205,000000,6.17159,6.18091,6.04056,6.12481,179528.12847395,0
+FPI.US,D,20191206,000000,6.16238,6.22789,6.11718,6.18091,94313.684037211,0
+FPI.US,D,20191209,000000,6.11529,6.22789,6.11529,6.19974,92389.717974665,0
+FPI.US,D,20191210,000000,6.19974,6.28399,6.17159,6.27468,83159.321799396,0
+FPI.US,D,20191211,000000,6.26526,6.31204,6.14344,6.17159,46968.178330249,0
+FPI.US,D,20191212,000000,6.18091,6.25594,6.09666,6.09666,81358.44113781,0
+FPI.US,D,20191213,000000,6.08744,6.10192,5.91885,6.04056,101369.9077611,0
+FPI.US,D,20191216,000000,6.05929,6.14344,6.003,6.13423,68852.157282894,0
+FPI.US,D,20191217,000000,6.12481,6.19033,6.07783,6.16238,72688.991543966,0
+FPI.US,D,20191218,000000,6.17159,6.19974,6.11529,6.13423,82694.220407245,0
+FPI.US,D,20191219,000000,6.12481,6.23721,6.08269,6.14344,138571.96575289,0
+FPI.US,D,20191220,000000,6.16238,6.20906,6.11529,6.19974,282916.83859013,0
+FPI.US,D,20191223,000000,6.19974,6.37766,6.17179,6.31204,173985.24984383,0
+FPI.US,D,20191224,000000,6.32146,6.38697,6.3173,6.34019,36099.333866792,0
+FPI.US,D,20191226,000000,6.38697,6.44327,6.30283,6.37766,143774.84618526,0
+FPI.US,D,20191227,000000,6.36824,6.50879,6.35209,6.47122,147433.10572527,0
+FPI.US,D,20191230,000000,6.46181,6.49957,6.35794,6.37696,103004.32046237,0
+FPI.US,D,20191231,000000,6.37696,6.45259,6.35794,6.39579,126881.87935187,0
+FPI.US,D,20200102,000000,6.43336,6.48074,6.32453,6.41473,138105.855464,0
+FPI.US,D,20200103,000000,6.38638,6.44307,6.26378,6.28261,79884.443016478,0
+FPI.US,D,20200106,000000,6.29183,6.55627,6.28261,6.52782,215780.81464357,0
+FPI.US,D,20200107,000000,6.50909,6.55627,6.44307,6.54675,220940.3125166,0
+FPI.US,D,20200108,000000,6.54675,6.54675,6.38638,6.40531,67471.986557375,0
+FPI.US,D,20200109,000000,6.41473,6.45259,6.29183,6.32027,90386.049070513,0
+FPI.US,D,20200110,000000,6.31086,6.50909,6.24474,6.47122,256895.37415112,0
+FPI.US,D,20200113,000000,6.47122,6.55627,6.45259,6.48074,109709.4481245,0
+FPI.US,D,20200114,000000,6.45259,6.45259,6.32027,6.33921,105878.6672438,0
+FPI.US,D,20200115,000000,6.36764,6.40858,6.29183,6.33921,115934.34094354,0
+FPI.US,D,20200116,000000,6.36764,6.40531,6.32027,6.35794,83927.092210302,0
+FPI.US,D,20200117,000000,6.36764,6.37696,6.29183,6.31086,96162.991741799,0
+FPI.US,D,20200121,000000,6.30154,6.34862,6.24474,6.32027,126909.11956356,0
+FPI.US,D,20200122,000000,6.34862,6.42414,6.32027,6.40531,59250.487111287,0
+FPI.US,D,20200123,000000,6.40531,6.44307,6.32989,6.41473,99621.489729427,0
+FPI.US,D,20200124,000000,6.41473,6.46181,6.34862,6.39579,82503.538925429,0
+FPI.US,D,20200127,000000,6.35794,6.44307,6.32027,6.37696,64153.725215103,0
+FPI.US,D,20200128,000000,6.39579,6.40065,6.32027,6.37696,52803.637011827,0
+FPI.US,D,20200129,000000,6.35794,6.3722,6.26378,6.30154,66829.319340888,0
+FPI.US,D,20200130,000000,6.27319,6.35794,6.27319,6.31086,53886.183202237,0
+FPI.US,D,20200131,000000,6.27319,6.27319,6.05612,6.11282,185281.86652046,0
+FPI.US,D,20200203,000000,6.11282,6.23553,6.1033,6.1033,57782.54237033,0
+FPI.US,D,20200204,000000,6.16951,6.30154,6.1372,6.24474,58553.339471424,0
+FPI.US,D,20200205,000000,6.25426,6.25426,6.13165,6.23553,132653.77753952,0
+FPI.US,D,20200206,000000,6.22611,6.29183,6.2165,6.23553,64927.549006384,0
+FPI.US,D,20200207,000000,6.23553,6.26378,6.18835,6.23553,80899.393126033,0
+FPI.US,D,20200210,000000,6.23553,6.27319,6.18835,6.18835,36460.518895838,0
+FPI.US,D,20200211,000000,6.2165,6.26378,6.17883,6.20718,45284.329689248,0
+FPI.US,D,20200212,000000,6.23553,6.26378,6.18835,6.18835,55508.489142758,0
+FPI.US,D,20200213,000000,6.17883,6.29183,6.15058,6.27319,49766.857856995,0
+FPI.US,D,20200214,000000,6.27319,6.44307,6.27319,6.40531,96899.4863541,0
+FPI.US,D,20200218,000000,6.36764,6.40531,6.31046,6.32989,54623.686711267,0
+FPI.US,D,20200219,000000,6.31086,6.33921,6.2165,6.22611,146066.05065723,0
+FPI.US,D,20200220,000000,6.22611,6.38638,6.2165,6.36764,123264.98457776,0
+FPI.US,D,20200221,000000,6.38638,6.45259,6.33921,6.41473,139763.47279004,0
+FPI.US,D,20200224,000000,6.31086,6.37618,6.27319,6.29183,70615.7087655,0
+FPI.US,D,20200225,000000,6.27319,6.31164,6.06563,6.1033,124830.79230145,0
+FPI.US,D,20200226,000000,6.1033,6.22611,6.08467,6.16,78204.629962393,0
+FPI.US,D,20200227,000000,6.07505,6.14107,5.84867,5.84867,156754.30260616,0
+FPI.US,D,20200228,000000,5.73548,5.79207,5.48074,5.5749,270457.97288149,0
+FPI.US,D,20200302,000000,5.62228,5.99952,5.52782,5.97157,135706.69904201,0
+FPI.US,D,20200303,000000,5.95244,6.09388,5.90506,5.92429,107870.2293872,0
+FPI.US,D,20200304,000000,5.99011,6.07505,5.89584,6.03749,70023.486385472,0
+FPI.US,D,20200305,000000,5.92429,6.08467,5.83934,5.94302,94661.753408778,0
+FPI.US,D,20200306,000000,5.82984,6.20718,5.70733,6.19766,266585.82723489,0
+FPI.US,D,20200309,000000,5.65995,5.66946,5.51374,5.5749,225683.13604048,0
+FPI.US,D,20200310,000000,5.65995,5.78266,5.5185,5.67888,106769.52305567,0
+FPI.US,D,20200311,000000,5.58462,5.58462,5.1931,5.23542,214157.49980633,0
+FPI.US,D,20200312,000000,5.18834,5.58462,5.18834,5.19786,321308.38582562,0
+FPI.US,D,20200313,000000,5.41482,5.85799,4.84866,5.85799,443940.79215419,0
+FPI.US,D,20200316,000000,5.44307,5.82984,5.23542,5.65995,309119.90444039,0
+FPI.US,D,20200317,000000,5.54675,6.19766,5.42513,5.93361,348966.28075936,0
+FPI.US,D,20200318,000000,5.71654,5.72952,4.84866,4.90535,273963.88901539,0
+FPI.US,D,20200319,000000,4.81109,5.62228,4.76402,5.32037,278100.36560503,0
+FPI.US,D,20200320,000000,5.32979,5.72596,5.23542,5.68839,393503.01797229,0
+FPI.US,D,20200323,000000,5.67888,5.68839,5.09408,5.4618,270289.48712772,0
+FPI.US,D,20200324,000000,5.65995,5.71654,5.13165,5.42414,189898.57795318,0
+FPI.US,D,20200325,000000,5.37686,5.50909,5.0469,5.22621,197334.14684724,0
+FPI.US,D,20200326,000000,5.30154,5.84867,5.26575,5.77324,194317.545627,0
+FPI.US,D,20200327,000000,5.62228,5.82984,5.39579,5.40541,182107.87741047,0
+FPI.US,D,20200330,000000,5.48074,5.88653,5.44307,5.84867,179515.01281647,0
+FPI.US,D,20200331,000000,5.75371,5.83925,5.52524,5.77264,178857.21214905,0
+FPI.US,D,20200401,000000,5.52524,5.67739,5.43029,5.53496,137779.98182048,0
+FPI.US,D,20200402,000000,5.51582,5.69652,5.3162,5.6205,156671.57307437,0
+FPI.US,D,20200403,000000,5.61088,5.6205,5.24018,5.53496,155489.14610777,0
+FPI.US,D,20200406,000000,5.64905,5.69652,5.43981,5.62992,264121.09252551,0
+FPI.US,D,20200407,000000,5.72496,5.76293,5.39243,5.41116,217837.95507438,0
+FPI.US,D,20200408,000000,5.59185,5.64905,5.45874,5.58253,175765.95257083,0
+FPI.US,D,20200409,000000,5.66797,6.24811,5.58789,6.20064,262006.44498115,0
+FPI.US,D,20200413,000000,6.08655,6.19578,5.77264,5.78216,155440.71906477,0
+FPI.US,D,20200414,000000,5.98188,6.21006,5.90576,5.94382,119459.4261153,0
+FPI.US,D,20200415,000000,5.96275,6.02261,5.61108,5.73468,131513.72423554,0
+FPI.US,D,20200416,000000,5.73468,5.79158,5.50641,5.67739,192479.33578643,0
+FPI.US,D,20200417,000000,5.78216,5.97247,5.77968,5.88682,101535.36682468,0
+FPI.US,D,20200420,000000,5.75371,5.92489,5.56816,5.687,105985.6102971,0
+FPI.US,D,20200421,000000,5.61088,5.70613,5.43177,5.69652,156271.04107289,0
+FPI.US,D,20200422,000000,5.83925,5.86779,5.63943,5.85808,155200.60164323,0
+FPI.US,D,20200423,000000,5.78216,6.115,5.78216,5.97247,87220.131134346,0
+FPI.US,D,20200424,000000,5.88682,6.18151,5.86749,6.14344,74591.770775199,0
+FPI.US,D,20200427,000000,6.14344,6.38123,6.09319,6.37172,186732.66001702,0
+FPI.US,D,20200428,000000,6.45715,6.4858,6.27676,6.27676,168621.95483151,0
+FPI.US,D,20200429,000000,6.45715,6.56192,6.35744,6.47638,166177.3980567,0
+FPI.US,D,20200430,000000,6.30501,6.38599,6.17199,6.23849,97192.066405562,0
+FPI.US,D,20200501,000000,6.06752,6.21006,6.00082,6.18151,85675.510241971,0
+FPI.US,D,20200504,000000,6.06752,6.13403,6.00082,6.12451,76957.633605126,0
+FPI.US,D,20200505,000000,6.18151,6.29559,6.12451,6.14344,94042.290817061,0
+FPI.US,D,20200506,000000,6.12451,6.34317,6.06752,6.22908,107727.97494839,0
+FPI.US,D,20200507,000000,6.29559,6.43822,6.08655,6.15286,145972.22326142,0
+FPI.US,D,20200508,000000,6.51444,6.51444,6.18151,6.23849,241029.46418803,0
+FPI.US,D,20200511,000000,6.18151,6.39075,6.08655,6.09596,164479.4248615,0
+FPI.US,D,20200512,000000,6.08655,6.21006,5.76293,5.77264,113089.25216725,0
+FPI.US,D,20200513,000000,5.75371,5.95334,5.74598,5.90576,107099.43228611,0
+FPI.US,D,20200514,000000,5.81061,5.95334,5.63943,5.95334,120826.48118333,0
+FPI.US,D,20200515,000000,5.97247,6.18151,5.94382,6.10538,133730.27034955,0
+FPI.US,D,20200518,000000,6.22908,6.43822,6.22908,6.38123,164063.75940908,0
+FPI.US,D,20200519,000000,6.29559,6.4858,6.24811,6.29559,115579.20929487,0
+FPI.US,D,20200520,000000,6.39075,6.51444,6.33365,6.50483,180634.88818585,0
+FPI.US,D,20200521,000000,6.429,6.52386,6.39075,6.43822,168696.61318947,0
+FPI.US,D,20200522,000000,6.429,6.58106,6.39075,6.58106,136753.9338469,0
+FPI.US,D,20200526,000000,6.64746,6.68552,6.56192,6.59988,210896.74557761,0
+FPI.US,D,20200527,000000,6.66669,6.70455,6.57144,6.63794,169992.03658974,0
+FPI.US,D,20200528,000000,6.72358,6.74064,6.52386,6.56192,181480.34364491,0
+FPI.US,D,20200529,000000,6.61911,6.66669,6.46696,6.56192,193911.96914187,0
+FPI.US,D,20200601,000000,6.59046,6.64746,6.47638,6.51444,191902.24685734,0
+FPI.US,D,20200602,000000,6.54289,6.74252,6.54289,6.65707,150452.73363571,0
+FPI.US,D,20200603,000000,6.7333,7.02797,6.676,6.94234,218982.04396527,0
+FPI.US,D,20200604,000000,6.87573,7.02797,6.86631,6.96136,149281.40453313,0
+FPI.US,D,20200605,000000,7.09458,7.13245,6.86631,6.97088,256886.29408056,0
+FPI.US,D,20200608,000000,7.1039,7.12313,6.68552,6.81863,391855.48961354,0
+FPI.US,D,20200609,000000,6.84718,6.86631,6.59988,6.72358,256191.16423416,0
+FPI.US,D,20200610,000000,6.72358,6.72358,6.31472,6.51444,324420.83223514,0
+FPI.US,D,20200611,000000,6.28617,6.38123,5.9913,6.17199,344179.06577941,0
+FPI.US,D,20200612,000000,6.40035,6.60949,6.17199,6.4858,339356.53941392,0
+FPI.US,D,20200615,000000,6.33365,6.60949,6.20064,6.51444,169518.86402375,0
+FPI.US,D,20200616,000000,6.70455,6.79019,6.57144,6.66669,132763.74728299,0
+FPI.US,D,20200617,000000,6.66669,6.68552,6.45161,6.47638,102080.17105844,0
+FPI.US,D,20200618,000000,6.46696,6.51444,6.28617,6.43822,94161.340631105,0
+FPI.US,D,20200619,000000,6.41938,6.51444,6.26704,6.27676,215754.58332862,0
+FPI.US,D,20200622,000000,6.26704,6.37172,6.14344,6.28617,131632.77404958,0
+FPI.US,D,20200623,000000,6.33365,6.37172,6.19092,6.3622,126160.51819051,0
+FPI.US,D,20200624,000000,6.27676,6.44783,6.18151,6.41938,218245.54935296,0
+FPI.US,D,20200625,000000,6.41938,6.44783,6.33841,6.44783,94396.413569004,0
+FPI.US,D,20200626,000000,6.40035,6.56192,6.25762,6.56192,482552.27887664,0
+FPI.US,D,20200629,000000,6.56192,6.56192,6.35278,6.40035,160034.22587273,0
+FPI.US,D,20200630,000000,6.41948,6.67818,6.39065,6.56311,399194.20442159,0
+FPI.US,D,20200701,000000,6.56311,6.63982,6.43852,6.52485,175947.55398209,0
+FPI.US,D,20200702,000000,6.61099,6.61802,6.45755,6.49601,101891.50737008,0
+FPI.US,D,20200706,000000,6.60147,6.60147,6.48639,6.51534,135502.90190271,0
+FPI.US,D,20200707,000000,6.44823,6.59195,6.3619,6.3619,122403.38677104,0
+FPI.US,D,20200708,000000,6.3619,6.46746,6.30441,6.46746,114164.73608056,0
+FPI.US,D,20200709,000000,6.41948,6.56311,6.23731,6.45755,141056.87839686,0
+FPI.US,D,20200710,000000,6.46746,6.55349,6.44823,6.53446,58816.66151774,0
+FPI.US,D,20200713,000000,6.60147,6.7548,6.56311,6.63022,138460.98711267,0
+FPI.US,D,20200714,000000,6.64934,6.81229,6.64934,6.80258,104153.4538369,0
+FPI.US,D,20200715,000000,7.00388,7.00388,6.75005,6.7548,167823.91751873,0
+FPI.US,D,20200716,000000,6.73548,6.80258,6.6877,6.78365,74900.493174328,0
+FPI.US,D,20200717,000000,6.7548,6.90804,6.71645,6.85046,82414.756013262,0
+FPI.US,D,20200720,000000,6.86969,7.00656,6.80258,6.93679,102637.08205295,0
+FPI.US,D,20200721,000000,7.00388,7.00388,6.82181,6.87939,95220.682196744,0
+FPI.US,D,20200722,000000,6.83152,6.95602,6.82181,6.85046,74535.272558365,0
+FPI.US,D,20200723,000000,6.85046,6.86969,6.74519,6.82181,69321.294261962,0
+FPI.US,D,20200724,000000,6.81229,6.83152,6.65885,6.67818,70854.817290316,0
+FPI.US,D,20200727,000000,6.65885,6.77393,6.63022,6.77393,88168.494059776,0
+FPI.US,D,20200728,000000,6.72606,6.86969,6.69722,6.82181,74424.293918156,0
+FPI.US,D,20200729,000000,6.85046,6.92737,6.80258,6.85046,125980.93457272,0
+FPI.US,D,20200730,000000,6.80258,6.85046,6.6882,6.7548,122921.95968984,0
+FPI.US,D,20200731,000000,6.81229,6.81229,6.57272,6.6208,135293.05138305,0
+FPI.US,D,20200803,000000,6.60147,6.61099,6.44823,6.45755,164930.40169945,0
+FPI.US,D,20200804,000000,6.45755,6.64934,6.45755,6.56311,83126.028207333,0
+FPI.US,D,20200805,000000,6.61099,6.61099,6.45299,6.51534,137570.1313008,0
+FPI.US,D,20200806,000000,6.44823,6.5296,6.42424,6.45755,88403.566997674,0
+FPI.US,D,20200807,000000,6.38113,6.74519,6.37152,6.65885,162631.12605364,0
+FPI.US,D,20200810,000000,6.40035,6.61099,6.40035,6.50562,174923.52380197,0
+FPI.US,D,20200811,000000,6.60147,6.6208,6.40968,6.41948,142851.70567807,0
+FPI.US,D,20200812,000000,6.43852,6.57272,6.40035,6.50562,143825.29102172,0
+FPI.US,D,20200813,000000,6.56311,6.66857,6.45755,6.46746,158935.53733465,0
+FPI.US,D,20200814,000000,6.45755,6.55349,6.33325,6.51534,176845.47207106,0
+FPI.US,D,20200817,000000,6.59195,6.71645,6.57272,6.66857,172336.71258836,0
+FPI.US,D,20200818,000000,6.72606,6.72606,6.6208,6.63022,93260.395851947,0
+FPI.US,D,20200819,000000,6.6208,6.65885,6.53922,6.54398,90551.508134098,0
+FPI.US,D,20200820,000000,6.50562,6.63022,6.50562,6.55349,109892.05843248,0
+FPI.US,D,20200821,000000,6.61099,6.65885,6.54398,6.58234,156157.03574249,0
+FPI.US,D,20200824,000000,6.60147,6.61099,6.48639,6.51534,117562.70026444,0
+FPI.US,D,20200825,000000,6.52485,6.55339,6.42326,6.50562,114758.97625405,0
+FPI.US,D,20200826,000000,6.51534,6.58234,6.43852,6.50562,134003.68136316,0
+FPI.US,D,20200827,000000,6.50562,6.57748,6.45755,6.45755,109048.62076688,0
+FPI.US,D,20200828,000000,6.46746,6.56311,6.40968,6.50562,87884.994078876,0
+FPI.US,D,20200831,000000,6.53446,6.55349,6.40968,6.40968,143164.46366411,0
+FPI.US,D,20200901,000000,6.37152,6.46746,6.24692,6.40035,139506.20412411,0
+FPI.US,D,20200902,000000,6.37152,6.49601,6.37152,6.40035,85155.928426444,0
+FPI.US,D,20200903,000000,6.40035,6.45299,6.34277,6.40968,107854.08703954,0
+FPI.US,D,20200904,000000,6.45755,6.45755,6.26616,6.32354,97122.452531248,0
+FPI.US,D,20200908,000000,6.27577,6.40035,6.23731,6.26616,164653.96399565,0
+FPI.US,D,20200909,000000,6.30441,6.4292,6.25664,6.30441,169483.55263823,0
+FPI.US,D,20200910,000000,6.30441,6.39065,6.27577,6.31412,173302.22675818,0
+FPI.US,D,20200911,000000,6.31412,6.31412,6.16703,6.22789,498435.34008412,0
+FPI.US,D,20200914,000000,6.29479,6.48639,6.27577,6.37152,320565.83783295,0
+FPI.US,D,20200915,000000,6.41948,6.47698,6.27081,6.34277,203246.28168025,0
+FPI.US,D,20200916,000000,6.34277,6.43852,6.30441,6.33325,371817.7916753,0
+FPI.US,D,20200917,000000,6.29479,6.39065,6.28538,6.30441,210960.30607155,0
+FPI.US,D,20200918,000000,6.34277,6.4292,6.30441,6.37152,308187.68386264,0
+FPI.US,D,20200921,000000,6.29479,6.39065,6.20866,6.24692,219618.65780137,0
+FPI.US,D,20200922,000000,6.25664,6.34247,6.25089,6.30441,145649.37630808,0
+FPI.US,D,20200923,000000,6.27577,6.34277,6.17982,6.17982,232849.32950784,0
+FPI.US,D,20200924,000000,6.19905,6.33325,6.1704,6.26616,149691.01660517,0
+FPI.US,D,20200925,000000,6.23731,6.32354,6.23731,6.27577,247955.54023386,0
+FPI.US,D,20200928,000000,6.29479,6.39065,6.29479,6.37152,99722.379402345,0
+FPI.US,D,20200929,000000,6.38113,6.38113,6.24692,6.32354,67151.157397496,0
+FPI.US,D,20200930,000000,6.37191,6.52634,6.37191,6.4298,99580.124963531,0
+FPI.US,D,20201001,000000,6.4298,6.53605,6.35258,6.52634,95571.778258498,0
+FPI.US,D,20201002,000000,6.46855,6.6326,6.37191,6.60355,141249.57767213,0
+FPI.US,D,20201005,000000,6.57451,6.58432,6.23671,6.39114,211819.88608481,0
+FPI.US,D,20201006,000000,6.39114,6.45864,6.25614,6.35258,203747.70335465,0
+FPI.US,D,20201007,000000,6.3622,6.52634,6.28509,6.46855,105840.32916809,0
+FPI.US,D,20201008,000000,6.49739,6.61327,6.27537,6.32354,222704.87289594,0
+FPI.US,D,20201009,000000,6.39114,6.48768,6.35258,6.41037,99424.754867238,0
+FPI.US,D,20201012,000000,6.41037,6.49739,6.32354,6.45864,81596.540765896,0
+FPI.US,D,20201013,000000,6.42018,6.47806,6.3842,6.43941,136174.82712435,0
+FPI.US,D,20201014,000000,6.43941,6.49739,6.32354,6.43941,174093.20179386,0
+FPI.US,D,20201015,000000,6.4298,6.44923,6.32354,6.3622,114986.98691484,0
+FPI.US,D,20201016,000000,6.3622,6.49739,6.3613,6.40095,156553.53215706,0
+FPI.US,D,20201019,000000,6.47806,6.51672,6.42018,6.4298,161546.56206977,0
+FPI.US,D,20201020,000000,6.46855,6.52634,6.42018,6.51672,138009.001378,0
+FPI.US,D,20201021,000000,6.52634,6.56499,6.40095,6.48768,142976.80887248,0
+FPI.US,D,20201022,000000,6.47806,6.57946,6.47806,6.51672,177566.83323242,0
+FPI.US,D,20201023,000000,6.51672,6.6326,6.48768,6.53605,162954.98190371,0
+FPI.US,D,20201026,000000,6.46855,6.47806,6.39114,6.44923,80413.104902568,0
+FPI.US,D,20201027,000000,6.43941,6.47806,6.30917,6.31402,105986.61919382,0
+FPI.US,D,20201028,000000,6.27537,6.27596,6.14017,6.2271,182833.27415874,0
+FPI.US,D,20201029,000000,6.19806,6.34297,6.05334,6.19806,612262.0957604,0
+FPI.US,D,20201030,000000,6.21738,6.2946,6.16108,6.21738,86060.908792518,0
+FPI.US,D,20201102,000000,6.28509,6.32354,6.23671,6.27537,69411.086070859,0
+FPI.US,D,20201103,000000,6.3622,6.41532,6.32354,6.39114,104541.87907763,0
+FPI.US,D,20201104,000000,6.34297,6.46855,6.34297,6.42018,98484.463115641,0
+FPI.US,D,20201105,000000,6.44923,6.57451,6.44923,6.50701,100647.537703,0
+FPI.US,D,20201106,000000,6.51672,6.54567,6.37191,6.39114,158977.91099728,0
+FPI.US,D,20201109,000000,6.54567,6.85462,6.49739,6.71932,271007.82159889,0
+FPI.US,D,20201110,000000,6.78702,7.0577,6.76759,7.01866,181591.32228512,0
+FPI.US,D,20201111,000000,7.09597,7.39531,7.02847,7.38559,219453.19873779,0
+FPI.US,D,20201112,000000,7.36626,7.3852,7.14434,7.19251,144774.66284388,0
+FPI.US,D,20201113,000000,7.25039,7.47242,7.19251,7.44358,176044.40806809,0
+FPI.US,D,20201116,000000,7.57868,7.96494,7.55935,7.91667,251129.52934386,0
+FPI.US,D,20201117,000000,7.91667,8.16754,7.88267,8.0711,227705.97398248,0
+FPI.US,D,20201118,000000,8.0711,8.14831,7.44358,7.46291,382441.47423356,0
+FPI.US,D,20201119,000000,7.41453,7.89724,7.41453,7.82965,231836.39719175,0
+FPI.US,D,20201120,000000,7.8007,8.08071,7.8007,7.92628,226011.02747746,0
+FPI.US,D,20201123,000000,7.95522,8.30283,7.92609,8.10965,197009.28210045,0
+FPI.US,D,20201124,000000,8.16754,8.23464,7.96494,8.02282,160672.8575023,0
+FPI.US,D,20201125,000000,8.02282,8.17734,7.87801,8.08071,190314.24340561,0
+FPI.US,D,20201127,000000,8.09043,8.09043,7.81051,7.89724,94661.753408778,0
+FPI.US,D,20201130,000000,7.88763,7.89347,7.67531,7.70426,208557.11406265,0
+FPI.US,D,20201201,000000,7.81051,7.84887,7.66551,7.74282,199764.57906784,0
+FPI.US,D,20201202,000000,7.70426,7.82965,7.68473,7.69454,178201.42927507,0
+FPI.US,D,20201203,000000,7.70426,7.82003,7.63656,7.74282,131871.88257439,0
+FPI.US,D,20201204,000000,7.91667,8.09993,7.88445,7.95522,176129.15539334,0
+FPI.US,D,20201207,000000,7.95522,8.19657,7.77175,8.11926,216549.59395121,0
+FPI.US,D,20201208,000000,8.09043,8.33168,8.09043,8.25457,276246.0134168,0
+FPI.US,D,20201209,000000,8.25457,8.34149,8.06138,8.11926,209322.86668009,0
+FPI.US,D,20201210,000000,8.13859,8.26408,8.05177,8.19657,143930.21628155,0
+FPI.US,D,20201211,000000,8.19657,8.30283,8.12898,8.29302,86052.837618685,0
+FPI.US,D,20201214,000000,8.34149,8.4861,8.17734,8.23514,173872.25341017,0
+FPI.US,D,20201215,000000,8.26408,8.65996,8.17734,8.62139,178613.05914058,0
+FPI.US,D,20201216,000000,8.61178,8.71794,8.3511,8.36061,237969.48040843,0
+FPI.US,D,20201217,000000,8.46687,8.54408,8.30283,8.30283,255289.21055826,0
+FPI.US,D,20201218,000000,8.29302,8.42822,8.20629,8.27379,309549.69444702,0
+FPI.US,D,20201221,000000,8.27379,8.2834,8.12898,8.15802,234666.35251709,0
+FPI.US,D,20201222,000000,8.15802,8.21581,8.06138,8.09043,177565.82433569,0
+FPI.US,D,20201223,000000,8.17734,8.33168,8.17734,8.21581,147066.87621258,0
+FPI.US,D,20201224,000000,8.21581,8.28836,8.13859,8.25457,75117.405971102,0
+FPI.US,D,20201228,000000,8.32206,8.43802,8.23514,8.33168,162054.03712455,0
+FPI.US,D,20201229,000000,8.38976,8.47649,8.12898,8.2834,236978.74382038,0
+FPI.US,D,20201230,000000,8.25437,8.45825,8.24465,8.31255,185170.88788025,0
+FPI.US,D,20201231,000000,8.36111,8.497,8.30541,8.44854,99100.899017171,0
+FPI.US,D,20210104,000000,8.46797,8.54558,8.21541,8.21541,141035.69156554,0
+FPI.US,D,20210105,000000,8.20579,8.62338,8.20579,8.40007,184688.6352437,0
+FPI.US,D,20210106,000000,8.44854,8.85155,8.4407,8.69128,157204.27054738,0
+FPI.US,D,20210107,000000,8.78841,8.89526,8.55538,8.88555,215709.1829758,0
+FPI.US,D,20210108,000000,8.9244,8.97297,8.69128,8.89526,144658.63972002,0
+FPI.US,D,20210111,000000,8.91468,9.20599,8.80794,9.18657,199768.61465476,0
+FPI.US,D,20210112,000000,9.22542,9.22542,8.95354,9.07,191541.06182829,0
+FPI.US,D,20210113,000000,9.07,9.20599,8.99229,9.19628,127482.17290574,0
+FPI.US,D,20210114,000000,9.22542,9.62239,9.22542,9.61347,159142.36116414,0
+FPI.US,D,20210115,000000,9.68187,10.0129,9.52723,9.98321,345319.11908338,0
+FPI.US,D,20210119,000000,10.0794,10.4589,9.98221,10.3717,385065.61462616,0
+FPI.US,D,20210120,000000,10.2925,10.3717,10.0595,10.3123,206562.52522906,0
+FPI.US,D,20210121,000000,10.3321,10.6642,10.0318,10.5848,254126.96152625,0
+FPI.US,D,20210122,000000,10.684,10.8375,10.45,10.7395,302402.67001752,0
+FPI.US,D,20210125,000000,11.245,11.5948,10.8079,11.5651,528539.80958612,0
+FPI.US,D,20210126,000000,11.6345,11.6544,10.4966,10.5254,481280.06010115,0
+FPI.US,D,20210127,000000,10.5452,10.8941,10.2528,10.4015,423993.89492157,0
+FPI.US,D,20210128,000000,10.4589,10.575,10.003,10.0129,311810.63201712,0
+FPI.US,D,20210129,000000,9.9247,10.3817,9.74035,10.0129,226758.61995378,0
+FPI.US,D,20210201,000000,10.0506,11.0804,9.95047,10.9635,547651.34032698,0
+FPI.US,D,20210202,000000,11.0904,11.1776,10.565,10.5848,233609.02874491,0
+FPI.US,D,20210203,000000,10.6443,10.8177,10.4867,10.684,195390.00285012,0
+FPI.US,D,20210204,000000,10.6928,10.9724,10.5848,10.8971,162044.95705398,0
+FPI.US,D,20210205,000000,11.021,11.1002,10.7484,11.0408,166922.97273957,0
+FPI.US,D,20210208,000000,11.2152,11.5076,11.021,11.3619,299984.34455768,0
+FPI.US,D,20210209,000000,11.4115,11.4115,10.9724,11.235,255982.32261122,0
+FPI.US,D,20210210,000000,11.3233,11.691,11.2787,11.3719,339491.73157563,0
+FPI.US,D,20210211,000000,11.5076,11.5463,11.0904,11.2152,176836.3920005,0
+FPI.US,D,20210212,000000,11.1588,11.4115,11.0904,11.3431,187471.17242278,0
+FPI.US,D,20210216,000000,11.4779,11.4858,10.8673,11.2638,176322.86356534,0
+FPI.US,D,20210217,000000,11.235,11.4393,11.0011,11.0904,229066.97567015,0
+FPI.US,D,20210218,000000,11.1102,11.5364,11.021,11.2935,238875.46967124,0
+FPI.US,D,20210219,000000,11.3233,11.4203,11.1102,11.2539,158982.95548093,0
+FPI.US,D,20210222,000000,11.3332,11.5076,11.1488,11.3619,205747.33667188,0
+FPI.US,D,20210223,000000,11.1964,11.3917,11.12,11.235,236670.02142124,0
+FPI.US,D,20210224,000000,11.352,11.799,11.2608,11.6345,309681.85991855,0
+FPI.US,D,20210225,000000,11.7406,11.9437,11.2737,11.4203,313092.93975991,0
+FPI.US,D,20210226,000000,11.3431,11.799,11.3431,11.6146,313491.45396793,0
+FPI.US,D,20210301,000000,11.7504,12.0419,11.7504,11.9635,280504.56651066,0
+FPI.US,D,20210302,000000,11.9437,11.9933,11.691,11.8773,242588.20963462,0
+FPI.US,D,20210303,000000,11.9437,12.5771,11.8773,12.1568,349576.66328051,0
+FPI.US,D,20210304,000000,12.138,12.4779,11.5175,11.7604,327820.81421248,0
+FPI.US,D,20210305,000000,11.8476,12.5473,11.7604,12.3045,510243.46740245,0
+FPI.US,D,20210308,000000,12.4383,13.371,12.3343,12.8398,846494.62268395,0
+FPI.US,D,20210309,000000,12.9537,13.0628,12.3809,12.4195,276548.68243555,0
+FPI.US,D,20210310,000000,12.4285,13.1183,12.2748,13.0905,366580.60875412,0
+FPI.US,D,20210311,000000,13.2164,14.3324,13.1966,14.2175,922743.00188847,0
+FPI.US,D,20210312,000000,14.2661,14.4207,13.7894,14.3324,310291.23354298,0
+FPI.US,D,20210315,000000,14.3424,14.3612,13.6535,13.7318,312596.56256915,0
+FPI.US,D,20210316,000000,13.6932,13.7328,13.0331,13.0806,325735.42467326,0
+FPI.US,D,20210317,000000,13.0806,13.4989,12.701,13.3046,298267.20232461,0
+FPI.US,D,20210318,000000,12.2352,12.6158,11.2935,11.3917,933164.9051009,0
+FPI.US,D,20210319,000000,11.4393,12.0121,11.2836,11.3034,706810.85273551,0
+FPI.US,D,20210322,000000,11.2638,11.6345,10.6642,11.3233,502268.13875828,0
+FPI.US,D,20210323,000000,11.1964,11.4393,10.9258,10.9545,392445.69420011,0
+FPI.US,D,20210324,000000,11.0408,11.5562,10.9258,10.9258,237704.14056866,0
+FPI.US,D,20210325,000000,10.8773,11.0804,10.6928,10.9724,213981.95177545,0
+FPI.US,D,20210326,000000,11.1588,11.3421,10.8871,11.1588,220374.32145153,0
+FPI.US,D,20210329,000000,10.9813,11.1964,10.3221,10.3717,580173.1263921,0
+FPI.US,D,20210330,000000,10.4788,11.1636,10.4788,10.8079,308478.24612064,0
+FPI.US,D,20210331,000000,10.788,11.1706,10.6433,10.9367,331805.95629274,0
+FPI.US,D,20210401,000000,11.0021,11.2172,10.9555,11.2083,206479.79569726,0
+FPI.US,D,20210405,000000,11.2172,11.3153,10.9555,11.1408,282209.60198298,0
+FPI.US,D,20210406,000000,11.2172,11.2172,11.0814,11.0914,188467.96239122,0
+FPI.US,D,20210407,000000,11.0814,11.2083,10.9268,11.012,190207.30035232,0
+FPI.US,D,20210408,000000,10.9555,11.2559,10.9456,11.1012,228464.66432283,0
+FPI.US,D,20210409,000000,11.0914,11.2271,10.9922,11.1706,247299.75735989,0
+FPI.US,D,20210412,000000,11.1706,11.5106,11.0715,11.3649,384412.85844237,0
+FPI.US,D,20210413,000000,11.3748,11.4233,11.1112,11.3549,224005.34077985,0
+FPI.US,D,20210414,000000,11.4611,12.6049,11.4243,12.2322,816859.29016102,0
+FPI.US,D,20210415,000000,12.6316,12.6316,12.252,12.5553,376792.66144688,0
+FPI.US,D,20210416,000000,12.6802,13.1292,12.4959,13.0331,377192.18455164,0
+FPI.US,D,20210419,000000,13.149,13.149,12.8288,12.9339,348356.90713494,0
+FPI.US,D,20210420,000000,12.8755,13.0231,12.3699,12.7396,216210.6046502,0
+FPI.US,D,20210421,000000,12.7594,13.3066,12.7594,13.1094,277301.31939552,0
+FPI.US,D,20210422,000000,13.2274,13.267,12.9141,13.0429,227483.00780534,0
+FPI.US,D,20210423,000000,13.0529,13.2174,12.7396,13.149,201099.34944055,0
+FPI.US,D,20210426,000000,13.3532,13.7308,13.2967,13.4226,309382.21758999,0
+FPI.US,D,20210427,000000,13.5108,13.5207,13.1688,13.2868,168388.89968707,0
+FPI.US,D,20210428,000000,13.2274,13.3116,12.8953,13.0529,198877.75884289,0
+FPI.US,D,20210429,000000,13.2274,13.2274,12.8953,12.9835,179541.24413143,0
+FPI.US,D,20210430,000000,12.924,13.1005,12.7892,13.0033,145978.2766418,0
+FPI.US,D,20210503,000000,12.9835,13.3582,12.9637,13.1589,166140.06887773,0
+FPI.US,D,20210504,000000,13.1193,13.4127,13.1193,13.2967,174818.59854214,0
+FPI.US,D,20210505,000000,13.373,13.373,12.7892,13.1788,165897.93366272,0
+FPI.US,D,20210506,000000,13.1788,13.3254,12.9141,13.2967,141814.55984046,0
+FPI.US,D,20210507,000000,13.1589,14.0649,13.1589,14.0272,294365.79867287,0
+FPI.US,D,20210510,000000,14.1441,14.4673,13.7646,13.7744,388909.51116434,0
+FPI.US,D,20210511,000000,13.5108,13.5108,12.8854,13.2174,270596.19173339,0
+FPI.US,D,20210512,000000,13.2075,13.2075,12.809,12.8755,213189.96784304,0
+FPI.US,D,20210513,000000,12.8755,13.3254,12.819,13.1589,182514.46279232,0
+FPI.US,D,20210514,000000,13.3532,13.5009,13.1788,13.2372,253983.69819071,0
+FPI.US,D,20210517,000000,13.2274,13.4424,13.0241,13.1391,240234.45356544,0
+FPI.US,D,20210518,000000,13.1391,13.2075,12.8854,12.8953,183286.26879014,0
+FPI.US,D,20210519,000000,12.8655,12.8655,12.2916,12.71,214213.99802316,0
+FPI.US,D,20210520,000000,12.6227,12.71,12.36,12.4463,288734.13713059,0
+FPI.US,D,20210521,000000,12.4761,12.6406,12.252,12.3214,217494.93018645,0
+FPI.US,D,20210524,000000,12.3214,12.6901,12.2222,12.3779,290494.66192301,0
+FPI.US,D,20210525,000000,12.4661,12.6316,12.1162,12.1538,222149.97969489,0
+FPI.US,D,20210526,000000,12.1063,12.3214,12.0676,12.1727,133108.78996437,0
+FPI.US,D,20210527,000000,12.3511,12.3779,12.1162,12.1261,126954.51991637,0
+FPI.US,D,20210528,000000,12.144,12.242,12.0676,12.1261,136746.87156979,0
+FPI.US,D,20210601,000000,12.1628,12.5255,12.1628,12.3699,237804.02134485,0
+FPI.US,D,20210602,000000,12.6901,12.8041,12.4561,12.4859,212606.82553358,0
+FPI.US,D,20210603,000000,12.924,13.1688,12.6901,12.8288,774586.51720837,0
+FPI.US,D,20210604,000000,12.9141,13.0231,12.7892,12.819,308922.16068147,0
+FPI.US,D,20210607,000000,12.9537,13.4623,12.8388,13.1886,610588.33608669,0
+FPI.US,D,20210608,000000,13.3156,13.3829,12.9141,13.1589,511899.06693503,0
+FPI.US,D,20210609,000000,13.2472,13.2472,12.7992,12.819,333538.23197674,0
+FPI.US,D,20210610,000000,12.8576,13.0231,12.5652,12.7198,308647.74077114,0
+FPI.US,D,20210611,000000,12.809,12.924,12.6703,12.6901,201608.84228878,0
+FPI.US,D,20210614,000000,12.7298,12.809,12.4265,12.4561,289080.18870869,0
+FPI.US,D,20210615,000000,12.4363,12.809,12.3313,12.7298,241273.61719649,0
+FPI.US,D,20210616,000000,12.6703,12.8576,12.6276,12.7298,191304.97999367,0
+FPI.US,D,20210617,000000,12.7694,12.8655,12.2718,12.4761,322890.33589698,0
+FPI.US,D,20210618,000000,12.3016,12.4859,11.803,11.8228,390401.66942679,0
+FPI.US,D,20210621,000000,11.9289,12.3115,11.8228,12.2124,376566.66857954,0
+FPI.US,D,20210622,000000,12.2916,12.2916,12.0627,12.1628,130851.88798119,0
+FPI.US,D,20210623,000000,12.1826,12.4661,12.1678,12.3967,232883.63199663,0
+FPI.US,D,20210624,000000,12.5454,12.5949,12.144,12.2718,162966.07976773,0
+FPI.US,D,20210625,000000,12.252,12.3412,12.0865,12.144,296884.0049089,0
+FPI.US,D,20210628,000000,12.1926,12.1926,11.6186,11.9101,303365.15749715,0
+FPI.US,D,20210629,000000,11.9883,12.2778,11.9289,12.0181,263465.30965154,0
+FPI.US,D,20210630,000000,12.0081,12.145,11.7732,11.803,293901.70617745,0
+FPI.US,D,20210701,000000,11.8714,12.3898,11.8714,12.136,328365.61844624,0
+FPI.US,D,20210702,000000,12.136,12.2926,11.8912,11.9785,168424.2110726,0
+FPI.US,D,20210706,000000,11.9785,12.2332,11.7237,12.1063,295657.18648622,0
+FPI.US,D,20210707,000000,11.9983,12.2232,11.9983,12.0964,143085.76971923,0
+FPI.US,D,20210708,000000,11.9487,12.136,11.8218,11.9011,138011.01917145,0
+FPI.US,D,20210709,000000,12.0964,12.2232,11.9785,12.2034,148302.77470583,0
+FPI.US,D,20210712,000000,12.1063,12.5375,12.0676,12.5275,221849.32846959,0
+FPI.US,D,20210713,000000,12.6346,12.6634,12.2629,12.3422,202549.13404038,0
+FPI.US,D,20210714,000000,12.3799,12.5177,12.1063,12.1638,120525.82995804,0
+FPI.US,D,20210715,000000,12.1548,12.3898,12.1063,12.243,154824.28316324,0
+FPI.US,D,20210716,000000,12.3799,12.3898,12.0776,12.1162,125084.02538048,0
+FPI.US,D,20210719,000000,12.0478,12.0676,11.7138,11.8515,270324.79851324,0
+FPI.US,D,20210720,000000,11.8615,12.3699,11.8218,12.145,234152.82408195,0
+FPI.US,D,20210721,000000,12.1548,12.6346,12.1548,12.361,216352.85908902,0
+FPI.US,D,20210722,000000,12.2134,12.3709,11.9487,12.1261,131121.26340789,0
+FPI.US,D,20210723,000000,12.0964,12.361,12.0676,12.2728,82426.862774011,0
+FPI.US,D,20210726,000000,12.243,12.7129,12.243,12.4979,193863.54209887,0
+FPI.US,D,20210727,000000,12.5077,12.587,12.2728,12.3422,106613.14406265,0
+FPI.US,D,20210728,000000,12.361,12.4463,12.1043,12.2629,105876.64945035,0
+FPI.US,D,20210729,000000,12.3521,12.5731,12.2916,12.3799,118116.58456875,0
+FPI.US,D,20210730,000000,12.3323,12.5473,12.243,12.3422,118346.61302301,0
+FPI.US,D,20210802,000000,12.4483,12.6158,12.1261,12.1638,172212.61829066,0
+FPI.US,D,20210803,000000,12.2332,12.2827,11.9587,12.0964,252330.11645158,0
+FPI.US,D,20210804,000000,12.028,12.1261,11.9011,12.0379,134469.79165204,0
+FPI.US,D,20210805,000000,12.0181,12.1717,11.7832,12.028,192464.20233549,0
+FPI.US,D,20210806,000000,12.1063,12.2926,11.9983,12.2332,130465.48053392,0
+FPI.US,D,20210809,000000,12.253,12.253,11.9051,11.9289,159448.05687307,0
+FPI.US,D,20210810,000000,11.9101,11.9101,11.694,11.7038,210016.98762977,0
+FPI.US,D,20210811,000000,11.685,11.7634,11.5473,11.5968,193895.8267942,0
+FPI.US,D,20210812,000000,11.6068,11.6166,11.3421,11.4213,185534.09070275,0
+FPI.US,D,20210813,000000,11.4115,11.577,11.2925,11.4789,138445.85366174,0
+FPI.US,D,20210816,000000,11.4591,11.6166,11.3322,11.4789,132554.90566005,0
+FPI.US,D,20210817,000000,11.4213,11.4213,11.127,11.2925,188742.38230155,0
+FPI.US,D,20210818,000000,11.1766,11.5086,11.1766,11.2925,109723.57267871,0
+FPI.US,D,20210819,000000,11.2628,11.352,11.0874,11.244,111664.68998565,0
+FPI.US,D,20210820,000000,11.1766,11.803,11.1766,11.7336,210810.98935563,0
+FPI.US,D,20210823,000000,11.9199,11.9587,11.5284,11.7435,181580.2244211,0
+FPI.US,D,20210824,000000,11.8317,11.8466,11.6166,11.6652,105319.73845584,0
+FPI.US,D,20210825,000000,11.6166,11.8317,11.5671,11.6068,185802.45723272,0
+FPI.US,D,20210826,000000,11.6752,11.8119,11.5869,11.6266,100131.99147439,0
+FPI.US,D,20210827,000000,11.7237,11.9883,11.6166,11.9011,133580.95363363,0
+FPI.US,D,20210830,000000,11.9983,11.9983,11.803,11.8317,124166.93825364,0
+FPI.US,D,20210831,000000,11.8615,12.0577,11.803,11.9983,210450.81322332,0
+FPI.US,D,20210901,000000,12.0964,12.2332,11.9487,12.2034,159673.04084369,0
+FPI.US,D,20210902,000000,12.243,12.2728,12.0954,12.1638,81571.318347666,0
+FPI.US,D,20210903,000000,12.145,12.3124,12.0577,12.2827,85182.159741403,0
+FPI.US,D,20210907,000000,12.4086,12.7328,12.3551,12.5275,234146.77070157,0
+FPI.US,D,20210908,000000,12.587,12.587,12.3709,12.5275,171799.97952843,0
+FPI.US,D,20210909,000000,12.5275,12.7922,12.3026,12.3026,195835.93520441,0
+FPI.US,D,20210910,000000,12.4383,12.4581,12.1936,12.2034,154262.3276851,0
+FPI.US,D,20210913,000000,12.4383,12.5573,12.2034,12.4483,182089.71726934,0
+FPI.US,D,20210914,000000,12.4383,12.4533,12.1737,12.3026,134653.41085675,0
+FPI.US,D,20210915,000000,12.253,12.4275,12.243,12.3224,134330.56390341,0
+FPI.US,D,20210916,000000,12.361,12.4879,12.243,12.4086,77446.948518779,0
+FPI.US,D,20210917,000000,12.4285,12.4631,12.2034,12.2134,295672.31993716,0
+FPI.US,D,20210920,000000,12.1936,12.361,12.0478,12.1737,170785.02941887,0
+FPI.US,D,20210921,000000,12.2926,12.4285,12.1936,12.253,143754.66825068,0
+FPI.US,D,20210922,000000,12.2827,12.4383,12.243,12.361,112867.29488683,0
+FPI.US,D,20210923,000000,12.4383,12.7624,12.3521,12.6534,171391.37635311,0
+FPI.US,D,20210924,000000,12.7328,12.7328,12.4185,12.5077,114160.70049365,0
+FPI.US,D,20210927,000000,12.7228,13.1639,12.5573,12.8992,324479.34824544,0
+FPI.US,D,20210928,000000,12.9577,12.9577,12.4383,12.4581,243445.77185442,0
+FPI.US,D,20210929,000000,12.4086,12.5771,11.6712,11.7832,840865.98783186,0
+FPI.US,D,20210930,000000,11.9209,12.0488,11.6553,11.7931,538372.51710872,0
+FPI.US,D,20211001,000000,11.7931,11.8912,11.6058,11.7534,487667.38529358,0
+FPI.US,D,20211004,000000,11.694,11.803,11.6256,11.7336,341051.48591895,0
+FPI.US,D,20211005,000000,11.7832,11.803,11.576,11.7237,588922.27882755,0
+FPI.US,D,20211006,000000,11.6156,11.694,11.3797,11.576,860896.62349299,0
+FPI.US,D,20211007,000000,11.5175,11.6752,11.2608,11.3203,911125.55605196,0
+FPI.US,D,20211008,000000,11.3203,11.3401,10.8783,10.9674,1063848.3073283,0
+FPI.US,D,20211011,000000,11.1042,11.1438,10.789,10.9377,967636.88854352,0
+FPI.US,D,20211012,000000,10.9179,11.3005,10.9179,11.2905,673191.38702905,0
+FPI.US,D,20211013,000000,11.3005,11.4581,11.1736,11.2222,480854.30568143,0
+FPI.US,D,20211014,000000,11.3599,11.6354,11.3104,11.6256,767391.06573585,0
+FPI.US,D,20211015,000000,11.7038,11.7931,11.5859,11.5859,550035.36329804,0
+FPI.US,D,20211018,000000,11.5076,11.6058,11.3995,11.5562,427473.57974051,0
+FPI.US,D,20211019,000000,11.7138,11.7931,11.5859,11.6652,431389.10794646,0
+FPI.US,D,20211020,000000,11.685,11.7931,11.6156,11.7634,300664.34095314,0
+FPI.US,D,20211021,000000,11.7336,11.8218,11.7138,11.8218,307402.76220733,0
+FPI.US,D,20211022,000000,11.8714,12.0091,11.8417,11.9111,362747.81007996,0
+FPI.US,D,20211025,000000,11.9111,12.0191,11.8218,11.8912,368194.84352081,0
+FPI.US,D,20211026,000000,11.8813,11.9397,11.6752,11.7634,395348.29008996,0
+FPI.US,D,20211027,000000,11.7931,11.9397,11.685,11.8515,448590.79717897,0
+FPI.US,D,20211028,000000,11.8515,11.9111,11.1736,11.242,718398.03167015,0
+FPI.US,D,20211029,000000,11.1538,11.2132,10.9277,11.0546,446464.04287386,0
+FPI.US,D,20211101,000000,11.0448,11.2034,10.8783,10.9952,457603.27166074,0
+FPI.US,D,20211102,000000,11.0646,11.4095,10.9952,11.3599,566158.54192706,0
+FPI.US,D,20211103,000000,11.4581,12.0488,11.4293,11.9299,892588.08755001,0
+FPI.US,D,20211104,000000,12.0091,12.0488,11.5175,11.6058,344484.76148835,0
+FPI.US,D,20211105,000000,11.6058,12.2847,11.6058,12.1856,539924.20027819,0
+FPI.US,D,20211108,000000,12.1658,12.1856,11.8515,11.9111,249309.47964442,0
+FPI.US,D,20211109,000000,11.9209,12.0875,11.8515,11.9596,327537.31423158,0
+FPI.US,D,20211110,000000,11.9299,12.0676,11.8912,12.0091,201605.8155986,0
+FPI.US,D,20211111,000000,12.0488,12.5751,11.9795,12.4711,575518.07688367,0
+FPI.US,D,20211112,000000,12.4215,12.5791,12.2154,12.363,220890.87657688,0
+FPI.US,D,20211115,000000,12.3442,12.5702,12.2252,12.5603,302170.62376981,0
+FPI.US,D,20211116,000000,12.59,12.59,12.3244,12.4909,307042.58607501,0
+FPI.US,D,20211117,000000,12.4413,12.5801,12.3095,12.5107,256378.81902578,0
+FPI.US,D,20211118,000000,12.5305,12.5405,12.3343,12.4413,214637.73464941,0
+FPI.US,D,20211119,000000,12.4017,12.4711,12.1568,12.1955,315778.62285298,0
+FPI.US,D,20211122,000000,12.1955,12.1955,11.8714,11.9209,424657.74896937,0
+FPI.US,D,20211123,000000,11.9111,12.0875,11.8813,11.9596,221678.82492236,0
+FPI.US,D,20211124,000000,11.9299,12.0587,11.8515,11.9893,178816.85627988,0
+FPI.US,D,20211126,000000,11.803,11.9397,11.3104,11.6553,318422.94118017,0
+FPI.US,D,20211129,000000,11.8515,11.8813,11.4591,11.5958,371861.17423465,0
+FPI.US,D,20211130,000000,11.4779,11.5076,11.2806,11.3995,270105.867923,0
+FPI.US,D,20211201,000000,11.6058,11.7634,11.3203,11.3203,266195.3842007,0
+FPI.US,D,20211202,000000,11.3797,11.6058,11.3104,11.5076,205950.12491444,0
+FPI.US,D,20211203,000000,11.4679,11.5364,11.2896,11.3599,447211.63535019,0
+FPI.US,D,20211206,000000,11.2806,11.7038,11.2806,11.5463,313220.06074779,0
+FPI.US,D,20211207,000000,11.7038,11.7634,11.4779,11.5076,195593.79998941,0
+FPI.US,D,20211208,000000,11.4977,11.7534,11.4195,11.7038,173588.75342927,0
+FPI.US,D,20211209,000000,11.5958,11.7038,11.5413,11.6354,180773.10703775,0
+FPI.US,D,20211210,000000,11.7237,11.7534,11.5076,11.6652,226435.77300045,0
+FPI.US,D,20211213,000000,11.685,11.7931,11.4581,11.5265,231610.40432441,0
+FPI.US,D,20211214,000000,11.4095,11.6404,11.2707,11.3995,420199.43432312,0
+FPI.US,D,20211215,000000,11.3995,11.8515,11.3995,11.7435,360011.68215043,0
+FPI.US,D,20211216,000000,11.8714,11.8714,11.6354,11.7138,1038152.7165328,0
+FPI.US,D,20211217,000000,11.7038,11.9497,11.6454,11.6553,426688.65808521,0
+FPI.US,D,20211220,000000,11.6553,11.7336,11.242,11.6354,487017.65579999,0
+FPI.US,D,20211221,000000,11.7534,11.9397,11.6354,11.6553,266862.26493869,0
+FPI.US,D,20211222,000000,11.6752,11.7732,11.5562,11.7336,231954.43810906,0
+FPI.US,D,20211223,000000,11.6256,11.7732,11.5958,11.7237,238812.91807403,0
+FPI.US,D,20211227,000000,11.7534,11.8119,11.6354,11.7832,217728.99422762,0
+FPI.US,D,20211228,000000,11.7584,11.9596,11.7584,11.8714,285919.31525617,0
+FPI.US,D,20211229,000000,11.8813,11.9299,11.7931,11.8912,248784.85334525,0
+FPI.US,D,20211230,000000,11.8813,12.0191,11.7683,11.803,227777.60565026,0
+FPI.US,D,20211231,000000,11.7435,11.8813,11.7038,11.803,231906.01106605,0
+FPI.US,D,20220103,000000,11.9209,12.0498,11.7634,12.0399,410187.14318274,0
+FPI.US,D,20220104,000000,12.0597,12.138,11.8912,11.9011,282356.90090544,0
+FPI.US,D,20220105,000000,11.9407,11.9705,11.6742,11.7138,271837.13471028,0
+FPI.US,D,20220106,000000,11.6742,11.803,11.5651,11.7138,257377.62678767,0
+FPI.US,D,20220107,000000,11.694,11.7038,11.4769,11.5354,263492.54986323,0
+FPI.US,D,20220110,000000,11.4571,11.5849,11.3084,11.3481,513158.17005305,0
+FPI.US,D,20220111,000000,11.4175,11.7534,11.0814,11.7237,511277.58654986,0
+FPI.US,D,20220112,000000,11.7534,11.8991,11.6642,11.6642,346723.5033304,0
+FPI.US,D,20220113,000000,11.6642,11.9407,11.6544,11.9111,300071.10967638,0
+FPI.US,D,20220114,000000,11.9407,12.1974,11.8317,12.03,692956.68285041,0
+FPI.US,D,20220118,000000,12.0498,12.1112,11.8615,11.9705,474727.27584512,0
+FPI.US,D,20220119,000000,11.9903,12.0003,11.5948,11.5948,387112.66608967,0
+FPI.US,D,20220120,000000,11.7038,11.7038,11.24,11.2588,510089.10620288,0
+FPI.US,D,20220121,000000,11.1706,11.4175,11.0418,11.2202,505811.38407116,0
+FPI.US,D,20220124,000000,11.131,11.24,10.8643,11.0715,488513.84964937,0
+FPI.US,D,20220125,000000,11.1112,11.1806,10.8247,11.012,294019.74709476,0
+FPI.US,D,20220126,000000,11.0418,11.2489,10.8049,10.8643,472672.15320778,0
+FPI.US,D,20220127,000000,10.8743,11.012,10.5978,10.6572,569736.08972873,0
+FPI.US,D,20220128,000000,10.6572,10.8743,10.4887,10.8643,313614.53936889,0
+FPI.US,D,20220131,000000,10.8841,11.2588,10.8346,11.2489,383062.95461873,0
+FPI.US,D,20220201,000000,11.2588,11.4769,11.1607,11.3679,440315.82620625,0
+FPI.US,D,20220202,000000,11.4373,11.6246,11.1904,11.2588,341602.34353308,0
+FPI.US,D,20220203,000000,11.1508,11.2687,11.012,11.0318,203078.8048232,0
+FPI.US,D,20220204,000000,10.9437,11.0715,10.8049,10.9823,271142.00486387,0
+FPI.US,D,20220207,000000,10.9823,11.131,10.9238,11.0318,216393.21495819,0
+FPI.US,D,20220208,000000,11.0318,11.1706,10.9238,10.9922,197556.10412767,0
+FPI.US,D,20220209,000000,11.1508,11.1607,10.9635,10.9724,202243.43833143,0
+FPI.US,D,20220210,000000,10.8941,11.2489,10.8941,10.9922,341639.67271206,0
+FPI.US,D,20220211,000000,11.0517,11.1012,10.8247,10.9139,250067.16108803,0
+FPI.US,D,20220214,000000,10.9039,11.0418,10.8148,10.8743,228157.95971715,0
+FPI.US,D,20220215,000000,10.9437,11.131,10.9437,11.1012,248535.65585314,0
+FPI.US,D,20220216,000000,11.1408,11.2945,11.1112,11.24,223899.40662329,0
+FPI.US,D,20220217,000000,11.2102,11.4868,11.121,11.3679,360427.34760285,0
+FPI.US,D,20220218,000000,11.3877,11.5165,11.24,11.3183,423334.07646068,0
+FPI.US,D,20220222,000000,11.2787,11.6544,11.2588,11.3183,389132.47734148,0
+FPI.US,D,20220223,000000,11.2687,11.9755,11.2687,11.8119,552749.29549953,0
+FPI.US,D,20220224,000000,11.7237,11.8515,11.3084,11.6642,543442.22317285,0
+FPI.US,D,20220225,000000,11.6642,11.7038,11.4571,11.684,452686.91789945,0
+FPI.US,D,20220228,000000,11.6544,11.7732,11.3579,11.5255,403919.87670108,0
+FPI.US,D,20220301,000000,11.5453,11.7038,11.4273,11.5066,287555.7457509,0
+FPI.US,D,20220302,000000,11.4868,12.0003,11.4868,11.9705,431278.12930625,0
+FPI.US,D,20220303,000000,12.0696,12.0805,11.6642,11.7038,408529.52585669,0
+FPI.US,D,20220304,000000,11.684,12.3749,11.6544,12.3749,846608.62801435,0
+FPI.US,D,20220307,000000,12.6514,13.6,12.4761,13.0569,1624600.1716837,0
+FPI.US,D,20220308,000000,13.156,13.4226,12.9478,13.156,619197.25187679,0
+FPI.US,D,20220309,000000,13.2244,13.3234,12.593,12.9478,795249.73111871,0
+FPI.US,D,20220310,000000,12.9478,13.8964,12.8735,13.5405,1479813.4020791,0
+FPI.US,D,20220311,000000,13.5703,13.9757,13.3532,13.5009,805125.82120065,0
+FPI.US,D,20220314,000000,13.6198,13.6545,13.146,13.146,597255.76581058,0
+FPI.US,D,20220315,000000,13.1758,13.1758,12.7902,12.8398,554588.51423682,0
+FPI.US,D,20220316,000000,12.7902,13.0073,12.6812,12.8398,469749.37938334,0
+FPI.US,D,20220317,000000,12.9379,13.3304,12.8497,13.254,391767.7155981,0
+FPI.US,D,20220318,000000,13.1857,13.3036,12.9825,13.0171,482807.52974913,0
+FPI.US,D,20220321,000000,13.1262,13.4424,13.0866,13.3136,871465.82562789,0
+FPI.US,D,20220322,000000,13.3334,13.3334,13.0866,13.146,445426.89703627,0
+FPI.US,D,20220323,000000,13.156,13.2898,13.0667,13.156,403552.63829165,0
+FPI.US,D,20220324,000000,13.2045,13.2442,13.037,13.1163,310728.08582671,0
+FPI.US,D,20220325,000000,13.1361,13.2938,13.0667,13.2342,493284.92228165,0
+FPI.US,D,20220328,000000,13.254,13.3036,13.0915,13.1361,340830.53753526,0
+FPI.US,D,20220329,000000,13.2442,14.0441,13.1163,13.9459,850791.51385353,0
+FPI.US,D,20220330,000000,13.9459,14.0341,13.7774,13.8864,499149.63896838,0
+FPI.US,D,20220331,000000,13.936,13.936,13.5495,13.6287,761602.01630382,0
+FPI.US,D,20220401,000000,13.6486,14.0649,13.6486,13.8964,630757.19059974,0
+FPI.US,D,20220404,000000,13.9261,14.0054,13.6287,13.8072,398172.19203493,0
+FPI.US,D,20220405,000000,13.8766,13.9657,13.6587,13.708,718922.65796932,0
+FPI.US,D,20220406,000000,13.7278,13.827,13.599,13.7576,523814.13730665,0
+FPI.US,D,20220407,000000,13.7576,14.0253,13.6882,13.9955,835663.10739947,0
+FPI.US,D,20220408,000000,13.9955,14.9272,13.9955,14.7785,1718712.0763751,0
+FPI.US,D,20220411,000000,14.8578,14.9272,13.7477,13.817,950247.54451937,0
+FPI.US,D,20220412,000000,13.8072,13.9757,13.5792,13.6585,566019.31417844,0
+FPI.US,D,20220413,000000,13.7477,14.0451,13.718,13.9657,503570.62443565,0
+FPI.US,D,20220414,000000,14.0054,14.4366,14.0054,14.3226,511202.9281919,0
+FPI.US,D,20220418,000000,14.382,14.7686,14.382,14.6397,609173.86287239,0
+FPI.US,D,20220419,000000,14.8082,16.1959,14.7884,16.1463,1790559.6480469,0
+FPI.US,D,20220420,000000,16.1265,16.2851,15.2444,15.4525,857052.72695482,0
+FPI.US,D,20220421,000000,15.5615,15.62,15.2444,15.2642,639207.70960334,0
+FPI.US,D,20220422,000000,15.2642,15.3435,14.7835,14.8678,526804.50721194,0
+FPI.US,D,20220425,000000,14.6893,14.7936,14.4118,14.6992,610136.35035202,0
+FPI.US,D,20220426,000000,14.7488,14.9371,14.5803,14.6299,489519.71968836,0
+FPI.US,D,20220427,000000,14.6695,14.7785,14.5505,14.6001,575329.41319531,0
+FPI.US,D,20220428,000000,14.6695,14.9222,14.4751,14.828,431880.44065357,0
+FPI.US,D,20220429,000000,14.8578,14.9867,14.5307,14.5901,530760.39128705,0
+FPI.US,D,20220502,000000,14.6199,14.7488,14.1937,14.392,753728.5862293,0
+FPI.US,D,20220503,000000,14.4613,15.0412,14.382,14.9272,770527.72566688,0
+FPI.US,D,20220504,000000,15.0858,15.8192,15.0858,15.7895,878079.14368767,0
+FPI.US,D,20220505,000000,15.8986,15.9178,14.9668,15.2444,503759.28812401,0
+FPI.US,D,20220506,000000,15.1948,15.3732,14.6695,15.0561,365943.99491801,0
+FPI.US,D,20220509,000000,14.9074,15.1948,14.382,14.4911,674304.20012133,0
+FPI.US,D,20220510,000000,14.6695,14.8974,14.3028,14.5703,808941.46863041,0
+FPI.US,D,20220511,000000,14.7389,15.1453,14.6199,14.6695,801379.78764521,0
+FPI.US,D,20220512,000000,14.5703,14.5951,13.7576,13.9558,923035.58193993,0
+FPI.US,D,20220513,000000,13.9459,14.3722,13.6486,14.3722,731766.92222851,0
+FPI.US,D,20220516,000000,14.5505,14.8182,14.3077,14.5407,535011.88210381,0
+FPI.US,D,20220517,000000,14.7191,14.7685,14.2295,14.4613,571650.97572072,0
+FPI.US,D,20220518,000000,14.4613,14.5109,14.1145,14.2631,344632.06041081,0
+FPI.US,D,20220519,000000,14.1145,14.7191,14.1045,14.3028,775652.92105112,0
+FPI.US,D,20220520,000000,14.5109,14.5717,13.8468,14.0351,605608.42183146,0
+FPI.US,D,20220523,000000,14.0847,14.392,14.0747,14.2136,600158.36170043,0
+FPI.US,D,20220524,000000,14.0451,14.4613,13.9955,14.4018,656769.57496818,0
+FPI.US,D,20220525,000000,14.3424,14.7468,14.3028,14.6397,587937.59561987,0
+FPI.US,D,20220526,000000,14.7884,14.9966,14.739,14.7686,591803.68788609,0
+FPI.US,D,20220527,000000,14.9074,14.9668,14.6497,14.7686,729333.46331773,0
+FPI.US,D,20220531,000000,14.8678,15.6359,14.812,14.8876,3039825.0140574,0
+FPI.US,D,20220601,000000,14.9371,15.3336,14.7213,14.828,786172.68724628,0
+FPI.US,D,20220602,000000,14.838,15.1155,14.7984,15.0164,884394.83721233,0
+FPI.US,D,20220603,000000,15.0659,15.0659,14.6447,14.828,592433.23944509,0
+FPI.US,D,20220606,000000,14.8974,14.8974,14.6199,14.6695,650626.4027842,0
+FPI.US,D,20220607,000000,14.6199,14.7091,14.3324,14.6199,594362.24999129,0
+FPI.US,D,20220608,000000,14.5109,14.7686,14.3722,14.392,360045.98463922,0
+FPI.US,D,20220609,000000,14.3622,14.4713,14.1838,14.2036,510133.49765896,0
+FPI.US,D,20220610,000000,14.0549,14.1838,13.8864,14.0549,602194.31529992,0
+FPI.US,D,20220613,000000,13.8766,14.0054,13.262,13.3116,1031081.359358,0
+FPI.US,D,20220614,000000,13.3413,13.7972,13.272,13.7378,622593.19826721,0
+FPI.US,D,20220615,000000,13.8964,14.1937,13.8964,14.0451,708658.14264664,0
+FPI.US,D,20220616,000000,13.827,14.0649,13.7474,13.936,540151.20204226,0
+FPI.US,D,20220617,000000,14.0451,14.2136,13.7278,13.9856,1296179.0639173,0
+FPI.US,D,20220621,000000,14.1243,14.6199,14.0549,14.4514,773177.08847771,0
+FPI.US,D,20220622,000000,14.3524,14.7191,14.3524,14.4415,1030438.6921415,0
+FPI.US,D,20220623,000000,14.501,14.6596,13.8369,13.8766,784051.98632154,0
+FPI.US,D,20220624,000000,13.8964,14.4316,13.7576,13.7576,2846767.5804451,0
+FPI.US,D,20220627,000000,13.8369,14.3027,13.8369,14.0946,715592.28986629,0
+FPI.US,D,20220628,000000,14.2532,14.4713,13.9757,14.0054,401008.20074066,0
+FPI.US,D,20220629,000000,13.9757,14.1045,13.7676,14.0847,549556.13735168,0
+FPI.US,D,20220630,000000,13.9354,14.015,13.6218,13.7363,484220.86555141,0
+FPI.US,D,20220701,000000,13.6368,13.7562,13.4086,13.6766,446016.53788382,0
+FPI.US,D,20220705,000000,13.6069,13.6268,13.2685,13.6169,477660.58734405,0
+FPI.US,D,20220706,000000,13.7363,14.0213,13.6169,13.8558,493817.15612364,0
+FPI.US,D,20220707,000000,13.9752,14.1444,13.9226,13.9752,475825.11593749,0
+FPI.US,D,20220708,000000,14.0548,14.2141,13.9652,14.1345,331599.45905418,0
+FPI.US,D,20220711,000000,14.025,14.224,13.8259,13.8856,385173.72489854,0
+FPI.US,D,20220712,000000,13.8259,13.9423,13.5522,13.6069,336915.99692146,0
+FPI.US,D,20220713,000000,13.4875,13.7064,13.4576,13.577,384756.80063268,0
+FPI.US,D,20220714,000000,13.4476,13.5571,13.2486,13.378,286376.73880519,0
+FPI.US,D,20220715,000000,13.5571,13.6965,13.3481,13.6666,334313.98764779,0
+FPI.US,D,20220718,000000,13.8259,13.8937,13.6965,13.7264,305802.39568381,0
+FPI.US,D,20220719,000000,13.796,14.0001,13.796,13.9553,246058.65534154,0
+FPI.US,D,20220720,000000,13.9354,14.1643,13.6915,14.0349,805722.72027754,0
+FPI.US,D,20220721,000000,13.8856,14.234,13.6706,14.2041,440738.17621438,0
+FPI.US,D,20220722,000000,14.2937,14.2937,14.0349,14.2041,419071.17466797,0
+FPI.US,D,20220725,000000,14.2738,14.4928,14.1743,14.3833,502304.32768501,0
+FPI.US,D,20220726,000000,14.443,14.4928,14.2041,14.3734,372648.91809745,0
+FPI.US,D,20220727,000000,14.2639,14.4231,13.9702,14.3435,529889.64453303,0
+FPI.US,D,20220728,000000,14.3833,14.6122,14.244,14.453,563624.34314326,0
+FPI.US,D,20220729,000000,14.5426,14.8611,14.4629,14.7715,675946.75427576,0
+FPI.US,D,20220801,000000,14.8113,15.0502,14.6322,14.881,1851949.4591113,0
+FPI.US,D,20220802,000000,14.9706,15.0191,14.7765,14.7815,564952.47297329,0
+FPI.US,D,20220803,000000,14.7815,14.9357,14.7616,14.7815,430979.13448295,0
+FPI.US,D,20220804,000000,14.8213,14.8611,14.02,14.1245,523187.71253896,0
+FPI.US,D,20220805,000000,14.1245,14.1743,13.9752,14.1444,280243.43123154,0
+FPI.US,D,20220808,000000,14.2539,14.5724,14.2539,14.5227,394313.91037029,0
+FPI.US,D,20220809,000000,14.5923,14.6919,14.458,14.5227,289084.2349413,0
+FPI.US,D,20220810,000000,14.6023,14.8661,14.5621,14.8213,264980.98919078,0
+FPI.US,D,20220811,000000,14.891,14.891,14.6122,14.6521,258772.33385825,0
+FPI.US,D,20220812,000000,14.6322,14.891,14.5923,14.891,381700.6955321,0
+FPI.US,D,20220815,000000,14.881,15.0054,14.7018,14.9606,504816.92428479,0
+FPI.US,D,20220816,000000,14.9208,14.9505,14.6323,14.8312,343748.5316976,0
+FPI.US,D,20220817,000000,14.7914,14.9805,14.6421,14.871,364114.52860718,0
+FPI.US,D,20220818,000000,14.9109,14.9706,14.7616,14.9208,333278.20712225,0
+FPI.US,D,20220819,000000,14.9009,14.9009,14.5874,14.672,425576.19785214,0
+FPI.US,D,20220822,000000,14.5625,14.6511,14.015,14.0747,557270.01547687,0
+FPI.US,D,20220823,000000,14.1643,14.3684,14.1245,14.1743,329604.25039877,0
+FPI.US,D,20220824,000000,14.234,14.5724,14.234,14.3933,258701.0046465,0
+FPI.US,D,20220825,000000,14.5127,14.8263,14.5127,14.8213,410049.53633688,0
+FPI.US,D,20220826,000000,14.8213,14.8312,14.4928,14.5227,265394.89954628,0
+FPI.US,D,20220829,000000,14.4331,14.6122,14.3435,14.453,232036.9397305,0
+FPI.US,D,20220830,000000,14.4629,14.5326,14.1643,14.2041,384224.34313653,0
+FPI.US,D,20220831,000000,14.1842,14.443,14.1842,14.443,404896.75426559,0
+FPI.US,D,20220901,000000,14.3335,14.4032,14.0548,14.1743,537380.21640348,0
+FPI.US,D,20220902,000000,14.2937,14.4231,14.1444,14.1544,304395.90418453,0
+FPI.US,D,20220906,000000,14.234,14.7516,14.234,14.5227,519327.89801022,0
+FPI.US,D,20220907,000000,14.5426,14.7815,14.5426,14.7815,420219.47451346,0
+FPI.US,D,20220908,000000,14.672,14.7217,14.3435,14.3534,262493.50851063,0
+FPI.US,D,20220909,000000,14.3534,14.6272,14.3534,14.5724,325405.87327342,0
+FPI.US,D,20220912,000000,14.6421,14.7317,14.5824,14.5923,415344.97683167,0
+FPI.US,D,20220913,000000,14.4928,14.6421,14.1545,14.2639,440335.31686352,0
+FPI.US,D,20220914,000000,14.4928,14.7416,14.443,14.4629,579997.91346845,0
+FPI.US,D,20220915,000000,14.4928,14.5376,14.2489,14.2838,472767.00156334,0
+FPI.US,D,20220916,000000,14.2639,14.3236,14.0747,14.0747,1772269.7064035,0
+FPI.US,D,20220919,000000,13.9852,14.3385,13.9553,14.2738,420867.46523991,0
+FPI.US,D,20220920,000000,14.0648,14.1444,13.6965,14.0648,681880.13912915,0
+FPI.US,D,20220921,000000,14.0548,14.4779,14.0051,14.1345,595721.48379361,0
+FPI.US,D,20220922,000000,14.1942,14.206,13.8956,14.0548,448007.72799209,0
+FPI.US,D,20220923,000000,13.8657,13.9852,13.6666,13.8558,563629.36632719,0
+FPI.US,D,20220926,000000,13.7164,13.796,12.8206,12.8604,788405.79601105,0
+FPI.US,D,20220927,000000,12.8902,12.9101,12.1238,12.5319,841654.559537,0
+FPI.US,D,20220928,000000,12.5518,13.0794,12.3925,12.94,550012.51934058,0
+FPI.US,D,20220929,000000,12.89,12.9559,12.17,12.43,719620,0
+FPI.US,D,20220930,000000,12.48,12.75,12.48,12.67,558533,0
+FPI.US,D,20221003,000000,12.81,12.9213,12.51,12.61,418507,0
+FPI.US,D,20221004,000000,12.7,13.19,12.7,13.19,505524,0
+FPI.US,D,20221005,000000,13,13.135,12.74,12.97,371052,0
+FPI.US,D,20221006,000000,12.92,13.04,12.67,12.82,432816,0
+FPI.US,D,20221007,000000,12.73,13.06,12.65,12.93,344257,0
+FPI.US,D,20221010,000000,12.87,12.89,12.45,12.47,353163,0
+FPI.US,D,20221011,000000,12.47,12.8184,12.32,12.76,396335,0
+FPI.US,D,20221012,000000,12.75,13.11,12.62,12.96,322376,0
+FPI.US,D,20221013,000000,12.74,13.33,12.66,13.31,346085,0
+FPI.US,D,20221014,000000,13.43,13.46,12.97,13.07,267257,0
+FPI.US,D,20221017,000000,13.19,13.55,13.02,13.24,298679,0
+FPI.US,D,20221018,000000,13.53,13.73,13.29,13.41,222344,0
+FPI.US,D,20221019,000000,13.28,13.39,13.13,13.24,173737,0
+FPI.US,D,20221020,000000,13.24,13.44,13.09,13.14,195344,0
+FPI.US,D,20221021,000000,13.24,13.515,13.01,13.42,296097,0
+FPI.US,D,20221024,000000,13.5,13.57,13.345,13.47,231295,0
+FPI.US,D,20221025,000000,13.455,14.37,13.39,14.14,599263,0
+FPI.US,D,20221026,000000,14.1,14.295,13.85,14.11,299666,0
+FPI.US,D,20221027,000000,14.22,14.25,13.94,14,222407,0
+FPI.US,D,20221028,000000,14,14.27,13.94,14.21,331790,0
+FPI.US,D,20221031,000000,14.09,14.14,13.92,14.01,282683,0
+FPI.US,D,20221101,000000,14.12,14.155,13.96,14.07,289188,0
+FPI.US,D,20221102,000000,14.07,14.15,13.73,13.76,247846,0
+FPI.US,D,20221103,000000,13.68,13.92,13.475,13.77,200723,0
+FPI.US,D,20221104,000000,13.81,13.99,13.62,13.88,281232,0
+FPI.US,D,20221107,000000,13.95,14.02,13.69,13.82,240691,0
+FPI.US,D,20221108,000000,13.82,14.08,13.6493,14,375844,0
+FPI.US,D,20221109,000000,13.89,14.02,13.65,13.7,290549,0
+FPI.US,D,20221110,000000,13.89,14.255,13.85,14.03,469830,0
+FPI.US,D,20221111,000000,13.94,14.035,13.51,13.74,482974,0
+FPI.US,D,20221114,000000,13.82,13.895,13.55,13.67,369113,0
+FPI.US,D,20221115,000000,13.71,13.83,13.41,13.57,349922,0
+FPI.US,D,20221116,000000,13.52,13.5889,13.34,13.44,229112,0
+FPI.US,D,20221117,000000,13.3,13.55,13.18,13.53,252866,0
+FPI.US,D,20221118,000000,13.7,13.85,13.55,13.71,417803,0
+FPI.US,D,20221121,000000,13.63,13.73,13.4,13.63,286508,0
+FPI.US,D,20221122,000000,13.63,13.7199,13.35,13.54,315280,0
+FPI.US,D,20221123,000000,13.35,13.57,13.32,13.48,252073,0
+FPI.US,D,20221125,000000,13.47,13.53,13.38,13.38,148775,0
+FPI.US,D,20221128,000000,13.37,13.46,13.14,13.18,319705,0
+FPI.US,D,20221129,000000,13.09,13.25,12.97,13.16,293385,0
+FPI.US,D,20221130,000000,13.1,13.28,12.92,13.28,441329,0
+FPI.US,D,20221201,000000,13.35,13.48,13.19,13.28,448590,0
+FPI.US,D,20221202,000000,13.19,13.53,13.11,13.46,524112,0
+FPI.US,D,20221205,000000,13.48,13.535,13.285,13.35,440530,0
+FPI.US,D,20221206,000000,13.4,13.435,13.07,13.15,273342,0
+FPI.US,D,20221207,000000,13.13,13.32,13.05,13.18,223324,0
+FPI.US,D,20221208,000000,13.19,13.25,13,13.03,409279,0
+FPI.US,D,20221209,000000,12.9,13.05,12.9,12.9,226352,0
+FPI.US,D,20221212,000000,12.95,13.02,12.8602,13.01,255534,0
+FPI.US,D,20221213,000000,13.15,13.37,12.945,13.01,662544,0
+FPI.US,D,20221214,000000,12.98,13.035,12.67,12.75,279695,0
+FPI.US,D,20221215,000000,12.68,12.745,12.385,12.48,351079,0
+FPI.US,D,20221216,000000,12.3,12.345,11.96,12.09,710954,0
+FPI.US,D,20221219,000000,12.08,12.1,11.72,11.83,460874,0
+FPI.US,D,20221220,000000,11.83,12.0079,11.78,11.82,370487,0
+FPI.US,D,20221221,000000,11.81,12.3,11.81,12.19,360065,0
+FPI.US,D,20221222,000000,12.18,12.37,12.08,12.36,478063,0
+FPI.US,D,20221223,000000,12.35,12.59,12.3401,12.44,245847,0
+FPI.US,D,20221227,000000,12.48,12.625,12.34,12.56,218307,0
+FPI.US,D,20221228,000000,12.6,12.718,12.34,12.35,223193,0
+FPI.US,D,20221229,000000,12.3,12.495,12.1461,12.42,323439,0
+FPI.US,D,20221230,000000,12.33,12.49,12.205,12.46,538735,0
+FPI.US,D,20230103,000000,12.57,12.89,12.4001,12.45,245392,0
+FPI.US,D,20230104,000000,12.55,12.78,12.49,12.63,183255,0
+FPI.US,D,20230105,000000,12.66,12.66,12.4433,12.58,188103,0
+FPI.US,D,20230106,000000,12.64,12.87,12.62,12.8,157011,0
+FPI.US,D,20230109,000000,12.8,12.89,12.51,12.51,287108,0
+FPI.US,D,20230110,000000,12.45,12.6392,12.39,12.56,200550,0
+FPI.US,D,20230111,000000,12.5,12.765,12.5,12.73,212427,0
+FPI.US,D,20230112,000000,12.88,12.97,12.72,12.93,216697,0
+FPI.US,D,20230113,000000,13.3,13.365,13,13.27,881163,0
+FPI.US,D,20230117,000000,13.25,13.655,13.18,13.49,455008,0
+FPI.US,D,20230118,000000,13.5,13.61,13.26,13.33,324259,0
+FPI.US,D,20230119,000000,13.3,13.365,13.085,13.17,211105,0
+FPI.US,D,20230120,000000,13.2,13.2,12.94,13.17,317962,0
+FPI.US,D,20230123,000000,13.15,13.3,13.05,13.15,317821,0
+FPI.US,D,20230124,000000,13.01,13.26,12.95,12.99,250856,0
+FPI.US,D,20230125,000000,12.93,13.035,12.8501,12.98,282344,0
+FPI.US,D,20230126,000000,13.02,13.08,12.9,12.97,224971,0
+FPI.US,D,20230127,000000,12.91,13.06,12.888,12.97,229186,0
+FPI.US,D,20230130,000000,12.98,13.065,12.775,12.82,254472,0
+FPI.US,D,20230131,000000,12.9,12.93,12.75,12.88,302568,0
+FPI.US,D,20230201,000000,12.86,13,12.65,12.92,286630,0
+FPI.US,D,20230202,000000,12.92,13.05,12.73,12.89,385363,0
+FPI.US,D,20230203,000000,13.32,13.32,12.85,12.93,438183,0
+FPI.US,D,20230206,000000,12.92,12.95,12.6522,12.79,274211,0
+FPI.US,D,20230207,000000,12.7,12.83,12.53,12.73,326498,0
+FPI.US,D,20230208,000000,12.7,12.83,12.595,12.77,225457,0
+FPI.US,D,20230209,000000,12.85,12.93,12.6601,12.7,429617,0
+FPI.US,D,20230210,000000,12.68,12.855,12.65,12.78,227599,0
+FPI.US,D,20230213,000000,12.8,12.835,12.67,12.69,284876,0
+FPI.US,D,20230214,000000,12.64,12.69,12.43,12.52,332002,0
+FPI.US,D,20230215,000000,12.44,12.645,12.33,12.62,214738,0
+FPI.US,D,20230216,000000,12.47,12.74,12.41,12.57,190703,0
+FPI.US,D,20230217,000000,12.67,12.72,12.47,12.51,186449,0
+FPI.US,D,20230221,000000,12.5,12.5,12.1836,12.2,320785,0
+FPI.US,D,20230222,000000,12.15,12.36,12.1265,12.31,471606,0
+FPI.US,D,20230223,000000,11.85,11.96,10.28,10.57,2195476,0
+FPI.US,D,20230224,000000,10.6,10.6,10.26,10.57,1066522,0
+FPI.US,D,20230227,000000,10.57,10.67,10.41,10.51,767676,0
+FPI.US,D,20230228,000000,10.51,10.8691,10.49,10.72,703234,0
+FPI.US,D,20230301,000000,10.71,10.72,10.48,10.66,708877,0
+FPI.US,D,20230302,000000,10.67,10.8,10.5514,10.71,641797,0
+FPI.US,D,20230303,000000,10.8,10.91,10.73,10.91,658871,0
+FPI.US,D,20230306,000000,10.98,11.03,10.84,10.91,608359,0
+FPI.US,D,20230307,000000,10.88,10.88,10.24,10.41,898329,0
+FPI.US,D,20230308,000000,10.47,10.667,10.44,10.54,445531,0
+FPI.US,D,20230309,000000,10.52,10.55,10.19,10.29,473326,0
+FPI.US,D,20230310,000000,10.31,10.36,9.728,9.83,845194,0
+FPI.US,D,20230313,000000,9.73,9.84,9.6387,9.77,870725,0
+FPI.US,D,20230314,000000,10.15,10.23,9.78,9.91,557173,0
+FPI.US,D,20230315,000000,9.73,9.96,9.67,9.85,445234,0
+FPI.US,D,20230316,000000,9.74,9.78,9.55,9.71,532739,0
+FPI.US,D,20230317,000000,9.64,9.76,9.44,9.66,1119586,0
+FPI.US,D,20230320,000000,9.68,9.8645,9.52,9.82,696370,0
+FPI.US,D,20230321,000000,9.97,10.2079,9.9,10.17,948968,0
+FPI.US,D,20230322,000000,10.165,10.275,9.9394,9.98,846520,0
+FPI.US,D,20230323,000000,10,10.24,9.755,9.85,1228722,0
+FPI.US,D,20230324,000000,9.8,10.02,9.7527,10.02,593867,0
+FPI.US,D,20230327,000000,10.07,10.211,10.0401,10.15,488514,0
+FPI.US,D,20230328,000000,10.08,10.265,10.05,10.22,397956,0
+FPI.US,D,20230329,000000,10.25,10.355,10.22,10.29,643725,0
+FPI.US,D,20230330,000000,10.37,10.45,10.1018,10.39,706558,0
+FPI.US,D,20230331,000000,10.39,10.74,10.355,10.7,688106,0
+FPI.US,D,20230403,000000,10.7,10.75,10.44,10.52,488699,0
+FPI.US,D,20230404,000000,10.58,10.65,10.462,10.55,530564,0
+FPI.US,D,20230405,000000,10.52,10.775,10.52,10.73,397174,0
+FPI.US,D,20230406,000000,10.79,11.04,10.77,10.97,570383,0
+FPI.US,D,20230410,000000,10.9,11.175,10.88,11.11,528112,0
+FPI.US,D,20230411,000000,11.11,11.26,11.02,11.14,485263,0
+FPI.US,D,20230412,000000,11.24,11.24,10.8801,10.91,381891,0
+FPI.US,D,20230413,000000,10.92,11.025,10.86,10.89,332602,0
+FPI.US,D,20230414,000000,10.95,10.97,10.68,10.76,262563,0
+FPI.US,D,20230417,000000,10.8,10.9,10.73,10.86,255634,0
+FPI.US,D,20230418,000000,10.86,10.87,10.6,10.64,327929,0
+FPI.US,D,20230419,000000,10.63,10.67,10.54,10.65,250419,0
+FPI.US,D,20230420,000000,10.58,10.71,10.5508,10.6,227738,0
+FPI.US,D,20230421,000000,10.62,10.7,10.515,10.63,264585,0
+FPI.US,D,20230424,000000,10.65,10.65,10.535,10.55,225097,0
+FPI.US,D,20230425,000000,10.49,10.53,10.29,10.31,375417,0
+FPI.US,D,20230426,000000,10.24,10.38,10.21,10.23,237847,0
+FPI.US,D,20230427,000000,10.27,10.435,10.27,10.4,232471,0
+FPI.US,D,20230428,000000,10.38,10.53,10.38,10.44,240394,0
+FPI.US,D,20230501,000000,10.44,10.5,10.28,10.39,370470,0
+FPI.US,D,20230502,000000,10.37,10.37,10.035,10.1,436053,0
+FPI.US,D,20230503,000000,10.08,10.33,10.08,10.2,299538,0
+FPI.US,D,20230504,000000,10.35,10.705,10.21,10.56,524016,0
+FPI.US,D,20230505,000000,10.69,10.705,10.49,10.57,408028,0
+FPI.US,D,20230508,000000,10.55,10.7,10.42,10.66,408395,0
+FPI.US,D,20230509,000000,10.62,10.67,10.47,10.59,306308,0
+FPI.US,D,20230510,000000,10.69,10.82,10.6,10.69,493375,0
+FPI.US,D,20230511,000000,10.63,10.82,10.55,10.77,409773,0
+FPI.US,D,20230512,000000,10.8,10.8399,10.65,10.68,312820,0
+FPI.US,D,20230515,000000,10.74,10.8358,10.64,10.77,367025,0
+FPI.US,D,20230516,000000,10.77,10.7912,10.68,10.71,380512,0
+FPI.US,D,20230517,000000,10.72,10.745,10.54,10.73,513128,0
+FPI.US,D,20230518,000000,10.72,10.88,10.67,10.86,396352,0
+FPI.US,D,20230519,000000,10.93,11.035,10.845,10.91,381029,0
+FPI.US,D,20230522,000000,10.91,11.22,10.88,11.12,395076,0
+FPI.US,D,20230523,000000,11.05,11.36,11.05,11.34,470609,0
+FPI.US,D,20230524,000000,11.26,11.3137,11.115,11.15,311674,0
+FPI.US,D,20230525,000000,11.09,11.22,10.955,11.09,338554,0
+FPI.US,D,20230526,000000,11.11,11.25,11.04,11.18,386439,0
+FPI.US,D,20230530,000000,11.2,11.355,11.2,11.3,412105,0
+FPI.US,D,20230531,000000,11.26,11.395,11.25,11.35,430815,0
+FPI.US,D,20230601,000000,11.35,11.63,11.275,11.5,482205,0
+FPI.US,D,20230602,000000,11.62,11.8,11.62,11.76,446597,0
+FPI.US,D,20230605,000000,11.74,11.86,11.66,11.66,408825,0
+FPI.US,D,20230606,000000,11.65,12.02,11.62,11.99,411015,0
+FPI.US,D,20230607,000000,12.08,12.405,12.05,12.25,703112,0
+FPI.US,D,20230608,000000,12.23,12.2962,12.0334,12.27,364061,0
+FPI.US,D,20230609,000000,12.3,12.34,12.13,12.21,418646,0
+FPI.US,D,20230612,000000,12.19,12.345,12.07,12.29,384229,0
+FPI.US,D,20230613,000000,12.315,12.515,12.25,12.27,433352,0
+FPI.US,D,20230614,000000,12.27,12.5358,12.265,12.42,453465,0
+FPI.US,D,20230615,000000,12.34,12.56,12.34,12.49,482249,0
+FPI.US,D,20230616,000000,12.56,12.575,12.45,12.46,761676,0
+FPI.US,D,20230620,000000,12.48,12.5,12.035,12.1,429307,0
+FPI.US,D,20230621,000000,12.05,12.05,11.73,11.75,527470,0
+FPI.US,D,20230622,000000,11.75,11.86,11.735,11.77,429341,0
+FPI.US,D,20230623,000000,11.66,11.915,11.64,11.8,636253,0
+FPI.US,D,20230626,000000,11.8,12.22,11.76,12.13,439437,0
+FPI.US,D,20230627,000000,12.13,12.395,12.075,12.26,518108,0
+FPI.US,D,20230628,000000,12.24,12.25,11.8,11.86,481722,0
+FPI.US,D,20230629,000000,11.89,12.15,11.88,12.15,385884,0
+FPI.US,D,20230630,000000,12.18,12.36,12.1005,12.21,580192,0
+FPI.US,D,20230703,000000,12.11,12.35,12.09,12.32,197438,0
+FPI.US,D,20230705,000000,12.26,12.465,12.11,12.27,321120,0
+FPI.US,D,20230706,000000,12.12,12.19,11.915,12.16,355993,0
+FPI.US,D,20230707,000000,12.15,12.39,12.15,12.32,260193,0
+FPI.US,D,20230710,000000,12.3,12.45,12.28,12.44,232277,0
+FPI.US,D,20230711,000000,12.45,12.55,12.385,12.55,291642,0
+FPI.US,D,20230712,000000,12.63,12.6936,12.42,12.42,251658,0
+FPI.US,D,20230713,000000,12.47,12.4896,12.38,12.44,258091,0
+FPI.US,D,20230714,000000,12.4,12.46,12.33,12.42,200946,0
+FPI.US,D,20230717,000000,12.46,12.8501,12.28,12.83,576684,0
+FPI.US,D,20230718,000000,12.8,12.99,12.76,12.98,335978,0
+FPI.US,D,20230719,000000,13,13.1389,12.9255,13.01,303374,0
+FPI.US,D,20230720,000000,13.04,13.08,12.91,13.06,302520,0
+FPI.US,D,20230721,000000,13.11,13.215,13.02,13.17,298596,0
+FPI.US,D,20230724,000000,13.13,13.26,13.0845,13.14,263360,0
+FPI.US,D,20230725,000000,13.08,13.25,13.05,13.14,272556,0
+FPI.US,D,20230726,000000,13.15,13.2581,13.105,13.22,253895,0
+FPI.US,D,20230727,000000,13,13.27,11.43,11.7,1074655,0
+FPI.US,D,20230728,000000,11.7,11.87,11.405,11.44,495125,0
+FPI.US,D,20230731,000000,11.38,11.535,11.325,11.49,328701,0
+FPI.US,D,20230801,000000,11.44,11.56,11.34,11.4,342797,0
+FPI.US,D,20230802,000000,11.23,11.255,11.03,11.21,318879,0
+FPI.US,D,20230803,000000,11.15,11.23,11.04,11.2,267239,0
+FPI.US,D,20230804,000000,11.18,11.47,11.15,11.36,206107,0
+FPI.US,D,20230807,000000,11.42,11.51,11.3,11.47,201102,0
+FPI.US,D,20230808,000000,11.41,11.49,11.3,11.31,170959,0
+FPI.US,D,20230809,000000,11.27,11.4,11.195,11.31,342399,0
+FPI.US,D,20230810,000000,11.35,11.38,11.12,11.15,390795,0
+FPI.US,D,20230811,000000,11.1,11.36,11.1,11.24,326553,0
+FPI.US,D,20230814,000000,11.2,11.26,11.15,11.16,340809,0
+FPI.US,D,20230815,000000,11.05,11.105,10.87,10.91,458655,0
+FPI.US,D,20230816,000000,10.94,11.145,10.94,10.98,228840,0
+FPI.US,D,20230817,000000,10.99,11.06,10.92,10.97,304523,0
+FPI.US,D,20230818,000000,10.88,11,10.78,10.87,558992,0
+FPI.US,D,20230821,000000,10.89,11.01,10.71,10.95,418835,0
+FPI.US,D,20230822,000000,11.01,11.16,11,11,308577,0
+FPI.US,D,20230823,000000,11.02,11.28,10.995,11.23,203731,0
+FPI.US,D,20230824,000000,11.18,11.3,11.01,11.02,263900,0
+FPI.US,D,20230825,000000,11.07,11.15,10.93,10.94,203948,0
+FPI.US,D,20230828,000000,10.94,11.07,10.915,11.05,233505,0
+FPI.US,D,20230829,000000,11.08,11.1,10.9431,11.08,270271,0
+FPI.US,D,20230830,000000,11.1,11.165,11.03,11.08,176386,0
+FPI.US,D,20230831,000000,11.12,11.155,11.05,11.1,227213,0
+FPI.US,D,20230901,000000,11.13,11.21,11.1,11.18,219775,0
+FPI.US,D,20230905,000000,11.14,11.17,10.97,10.98,201542,0
+FPI.US,D,20230906,000000,11,11,10.791,10.84,256393,0
+FPI.US,D,20230907,000000,10.85,10.86,10.66,10.68,293797,0
+FPI.US,D,20230908,000000,10.7,10.75,10.65,10.7,273791,0
+FPI.US,D,20230911,000000,10.71,10.73,10.2099,10.39,722828,0
+FPI.US,D,20230912,000000,10.41,10.76,10.345,10.69,452982,0
+FPI.US,D,20230913,000000,10.68,10.83,10.68,10.73,308474,0
+FPI.US,D,20230914,000000,10.8,10.8901,10.76,10.79,258730,0
+FPI.US,D,20230915,000000,10.75,10.78,10.66,10.68,672953,0
+FPI.US,D,20230918,000000,10.7,10.71,10.475,10.65,302073,0
+FPI.US,D,20230919,000000,10.68,10.76,10.6,10.7,312174,0
+FPI.US,D,20230920,000000,10.76,10.84,10.54,10.55,217027,0
+FPI.US,D,20230921,000000,10.5,10.5,10.26,10.33,297501,0
+FPI.US,D,20230922,000000,10.35,10.525,10.34,10.42,299669,0
+FPI.US,D,20230925,000000,10.4,10.43,10.29,10.36,264700,0
+FPI.US,D,20230926,000000,10.28,10.35,10.14,10.26,285158,0
+FPI.US,D,20230927,000000,10.28,10.36,10.14,10.25,347750,0
+FPI.US,D,20230928,000000,10.25,10.3512,10.16,10.26,266223,0
+FPI.US,D,20230929,000000,10.3,10.37,10.208,10.26,372923,0
+FPI.US,D,20231002,000000,10.72,10.72,10.28,10.34,375459,0
+FPI.US,D,20231003,000000,10.24,10.3394,10.0106,10.04,280154,0
+FPI.US,D,20231004,000000,10.05,10.285,9.955,10.26,403413,0
+FPI.US,D,20231005,000000,10.27,10.48,10.268,10.44,395081,0
+FPI.US,D,20231006,000000,10.34,10.46,10.26,10.32,392092,0
+FPI.US,D,20231009,000000,10.28,10.48,10.28,10.42,171836,0
+FPI.US,D,20231010,000000,10.49,10.6055,10.452,10.54,196763,0
+FPI.US,D,20231011,000000,10.59,10.74,10.58,10.74,210485,0
+FPI.US,D,20231012,000000,10.78,10.78,10.53,10.62,195600,0
+FPI.US,D,20231013,000000,10.69,10.69,10.425,10.52,226867,0
+FPI.US,D,20231016,000000,10.58,10.61,10.4401,10.57,191356,0
+FPI.US,D,20231017,000000,10.5,10.59,10.365,10.42,412716,0
+FPI.US,D,20231018,000000,10.34,10.38,10.28,10.3,184898,0
+FPI.US,D,20231019,000000,10.25,10.365,10.1693,10.21,235874,0
+FPI.US,D,20231020,000000,10.27,10.44,10.27,10.32,606002,0
+FPI.US,D,20231023,000000,10.26,10.49,10.23,10.36,379227,0
+FPI.US,D,20231024,000000,10.44,10.66,10.43,10.64,364652,0
+FPI.US,D,20231025,000000,10.54,10.595,10.36,10.4,239494,0
+FPI.US,D,20231026,000000,10.4,11.13,10.34,10.46,909365,0
+FPI.US,D,20231027,000000,10.45,10.49,10.13,10.41,388968,0
+FPI.US,D,20231030,000000,10.4,10.56,10.25,10.26,386354,0
+FPI.US,D,20231031,000000,10.33,10.495,10.28,10.42,334165,0
+FPI.US,D,20231101,000000,10.39,10.61,10.31,10.59,267679,0
+FPI.US,D,20231102,000000,10.77,11.02,10.75,11.01,487827,0
+FPI.US,D,20231103,000000,11.18,11.315,11.1,11.19,377235,0
+FPI.US,D,20231106,000000,11.14,11.23,11.05,11.22,406271,0
+FPI.US,D,20231107,000000,11.19,11.23,11,11.1,253566,0
+FPI.US,D,20231108,000000,11.1,11.18,10.775,10.84,229647,0
+FPI.US,D,20231109,000000,10.92,11.09,10.85,10.9,247480,0
+FPI.US,D,20231110,000000,11.1,11.1,10.905,11.06,225373,0
+FPI.US,D,20231113,000000,11.03,11.29,10.99,11.23,335107,0
+FPI.US,D,20231114,000000,11.43,11.72,11.355,11.69,436563,0
+FPI.US,D,20231115,000000,11.68,11.9845,11.59,11.92,678801,0
+FPI.US,D,20231116,000000,11.93,12.08,11.91,11.94,399168,0
+FPI.US,D,20231117,000000,12.04,12.04,11.915,11.97,307746,0
+FPI.US,D,20231120,000000,11.99,12.17,11.95,12.14,475517,0
+FPI.US,D,20231121,000000,12.07,12.37,12.07,12.37,637629,0
+FPI.US,D,20231122,000000,12.41,12.47,12.27,12.43,366590,0
+FPI.US,D,20231124,000000,12.4,12.76,12.345,12.65,308732,0
+FPI.US,D,20231127,000000,12.58,12.73,12.52,12.63,314438,0
+FPI.US,D,20231128,000000,12.58,12.75,12.52,12.62,364572,0
+FPI.US,D,20231129,000000,12.73,12.74,12.54,12.56,410874,0
+FPI.US,D,20231130,000000,12.63,12.795,12.38,12.38,3584850,0
+FPI.US,D,20231201,000000,12.33,12.64,12.28,12.61,503121,0
+FPI.US,D,20231204,000000,12.6,12.7,12.52,12.7,346764,0
+FPI.US,D,20231205,000000,12.64,12.64,12.395,12.52,639698,0
+FPI.US,D,20231206,000000,12.57,12.74,12.46,12.46,515703,0
+FPI.US,D,20231207,000000,12.49,12.52,12.41,12.45,309644,0
+FPI.US,D,20231208,000000,12.39,12.5,12.29,12.5,314149,0
+FPI.US,D,20231211,000000,12.5,12.58,12.42,12.54,545162,0
+FPI.US,D,20231212,000000,12.55,12.62,12.455,12.54,1846470,0
+FPI.US,D,20231213,000000,12.5,12.86,12.21,12.86,885955,0
+FPI.US,D,20231214,000000,12.93,13.12,12.67,12.79,627245,0
+FPI.US,D,20231215,000000,12.84,13.035,12.76,12.96,972653,0
+FPI.US,D,20231218,000000,13.11,13.11,12.68,12.7,295348,0
+FPI.US,D,20231219,000000,12.73,12.96,12.72,12.92,312222,0
+FPI.US,D,20231220,000000,12.89,13.081,12.68,12.68,437038,0
+FPI.US,D,20231221,000000,12.76,12.83,12.55,12.6,516900,0
+FPI.US,D,20231222,000000,12.68,12.88,12.64,12.76,329005,0
+FPI.US,D,20231226,000000,12.84,13.02,12.78,13,425689,0
+FPI.US,D,20231227,000000,12.96,13.04,12.92,12.99,368654,0
+FPI.US,D,20231228,000000,12.77,12.975,12.6901,12.94,299286,0
+FPI.US,D,20231229,000000,12.83,12.83,12.46,12.48,363561,0
+FPI.US,D,20240102,000000,12.44,12.53,12.2,12.28,406554,0
+FPI.US,D,20240103,000000,12.24,12.33,12.09,12.09,331383,0
+FPI.US,D,20240104,000000,12.12,12.17,12,12,387716,0
+FPI.US,D,20240105,000000,11.97,12.035,11.85,11.88,280756,0
+FPI.US,D,20240108,000000,11.86,11.955,11.785,11.85,344219,0
+FPI.US,D,20240109,000000,11.67,11.7,11.33,11.33,461055,0
+FPI.US,D,20240110,000000,11.33,11.45,11.27,11.32,457385,0
+FPI.US,D,20240111,000000,11.26,11.4101,11.2,11.35,358827,0
+FPI.US,D,20240112,000000,11.51,11.57,11.325,11.35,294986,0
+FPI.US,D,20240116,000000,11.3,11.345,11.2,11.25,382663,0
+FPI.US,D,20240117,000000,11.11,11.23,11.05,11.23,372775,0
+FPI.US,D,20240118,000000,11.22,11.31,11.1,11.27,304354,0
+FPI.US,D,20240119,000000,11.33,11.46,11.22,11.45,292673,0
+FPI.US,D,20240122,000000,11.49,11.71,11.49,11.66,378627,0
+FPI.US,D,20240123,000000,11.78,11.82,11.675,11.71,296192,0
+FPI.US,D,20240124,000000,11.82,11.84,11.66,11.66,240229,0
+FPI.US,D,20240125,000000,11.8,11.81,11.5045,11.54,297022,0
+FPI.US,D,20240126,000000,11.56,11.64,11.41,11.42,262364,0
+FPI.US,D,20240129,000000,11.42,11.49,11.3242,11.39,335144,0
+FPI.US,D,20240130,000000,11.4,11.46,11.28,11.41,315535,0
+FPI.US,D,20240131,000000,11.4,11.55,11.21,11.22,403314,0
+FPI.US,D,20240201,000000,11.21,11.29,11.12,11.27,291245,0
+FPI.US,D,20240202,000000,11.1,11.1771,10.965,11.02,363382,0
+FPI.US,D,20240205,000000,10.86,11.085,10.73,11.04,375224,0
+FPI.US,D,20240206,000000,11.01,11.13,10.91,10.93,359463,0
+FPI.US,D,20240207,000000,10.9,10.99,10.85,10.97,200820,0
+FPI.US,D,20240208,000000,10.94,11.335,10.94,11.23,306666,0
+FPI.US,D,20240209,000000,11.26,11.35,11.145,11.29,266649,0
+FPI.US,D,20240212,000000,11.29,11.5,11.29,11.42,341183,0
+FPI.US,D,20240213,000000,11.16,11.16,10.93,10.97,509227,0
+FPI.US,D,20240214,000000,11.09,11.14,10.975,11.07,292705,0
+FPI.US,D,20240215,000000,11.14,11.55,11.14,11.55,352099,0
+FPI.US,D,20240216,000000,11.45,11.645,11.35,11.53,615841,0
+FPI.US,D,20240220,000000,11.77,11.77,11.22,11.26,507462,0
+FPI.US,D,20240221,000000,11.26,11.31,11.07,11.16,345431,0
+FPI.US,D,20240222,000000,11.19,11.28,11.052,11.09,307832,0
+FPI.US,D,20240223,000000,11.11,11.24,11.06,11.08,263502,0
+FPI.US,D,20240226,000000,11.04,11.225,11,11.01,288963,0
+FPI.US,D,20240227,000000,11.05,11.1,10.91,10.97,270768,0
+FPI.US,D,20240228,000000,10.89,10.98,10.85,10.95,272541,0
+FPI.US,D,20240229,000000,11.31,11.87,11.13,11.8,1003136,0
+FPI.US,D,20240301,000000,11.77,11.82,11.375,11.49,481781,0
+FPI.US,D,20240304,000000,11.5,11.55,11.25,11.28,346177,0
+FPI.US,D,20240305,000000,11.22,11.395,11.085,11.1,342561,0
+FPI.US,D,20240306,000000,11.16,11.175,11.005,11.04,395712,0
+FPI.US,D,20240307,000000,11.08,11.2,10.965,11,330891,0
+FPI.US,D,20240308,000000,11.12,11.21,11,11.02,843105,0
+FPI.US,D,20240311,000000,11.07,11.07,10.8405,10.97,501127,0
+FPI.US,D,20240312,000000,10.96,10.97,10.85,10.93,285369,0
+FPI.US,D,20240313,000000,10.89,10.95,10.835,10.9,270435,0
+FPI.US,D,20240314,000000,10.9,10.94,10.68,10.77,259601,0
+FPI.US,D,20240315,000000,10.7,10.8499,10.7,10.8,360939,0
+FPI.US,D,20240318,000000,10.77,10.819,10.6893,10.76,217451,0
+FPI.US,D,20240319,000000,10.73,10.845,10.71,10.74,246523,0
+FPI.US,D,20240320,000000,10.7,11.04,10.68,10.99,355359,0
+FPI.US,D,20240321,000000,11.01,11.085,10.91,11.03,308200,0
+FPI.US,D,20240322,000000,11.04,11.06,10.86,10.87,202780,0
+FPI.US,D,20240325,000000,10.87,10.96,10.84,10.86,187438,0
+FPI.US,D,20240326,000000,10.89,10.91,10.8,10.83,213971,0
+FPI.US,D,20240327,000000,10.9,10.97,10.87,10.96,246767,0
+FPI.US,D,20240328,000000,10.96,11.185,10.95,11.1,492735,0
+FPI.US,D,20240401,000000,11.13,11.13,10.86,10.86,248605,0
+FPI.US,D,20240402,000000,10.79,10.8,10.695,10.77,281319,0
+FPI.US,D,20240403,000000,10.72,10.79,10.69,10.79,202792,0
+FPI.US,D,20240404,000000,10.89,10.94,10.645,10.7,534506,0
+FPI.US,D,20240405,000000,10.68,10.77,10.62,10.68,200926,0
+FPI.US,D,20240408,000000,10.7,10.77,10.6697,10.7,185224,0
+FPI.US,D,20240409,000000,10.7,10.92,10.685,10.91,247827,0
+FPI.US,D,20240410,000000,10.78,10.78,10.35,10.4,383496,0
+FPI.US,D,20240411,000000,10.45,10.51,10.365,10.47,240709,0
+FPI.US,D,20240412,000000,10.47,10.5103,10.395,10.5,370194,0
+FPI.US,D,20240415,000000,10.47,10.585,10.355,10.4,349046,0
+FPI.US,D,20240416,000000,10.35,10.52,10.3,10.41,342647,0
+FPI.US,D,20240417,000000,10.44,10.48,10.31,10.41,225263,0
+FPI.US,D,20240418,000000,10.45,10.59,10.38,10.58,292660,0
+FPI.US,D,20240419,000000,10.56,10.76,10.5346,10.745,363649,0
+FPI.US,D,20240422,000000,10.76,10.81,10.63,10.81,242857,0
+FPI.US,D,20240423,000000,10.82,10.92,10.78,10.85,191675,0
+FPI.US,D,20240424,000000,10.81,10.92,10.77,10.9,219164,0
+FPI.US,D,20240425,000000,10.81,10.85,10.7,10.76,348860,0
+FPI.US,D,20240426,000000,10.79,10.8899,10.7728,10.84,249200,0
+FPI.US,D,20240429,000000,10.84,10.915,10.755,10.79,288767,0
+FPI.US,D,20240430,000000,10.76,10.81,10.72,10.76,268135,0
+FPI.US,D,20240501,000000,10.84,11.275,10.75,11.13,469733,0
+FPI.US,D,20240502,000000,11.18,11.23,11.0801,11.12,383272,0
+FPI.US,D,20240503,000000,11.24,11.29,11.06,11.21,404231,0
+FPI.US,D,20240506,000000,11.29,11.29,10.88,10.96,344417,0
+FPI.US,D,20240507,000000,11.05,11.19,10.975,11.18,298258,0
+FPI.US,D,20240508,000000,11.15,11.15,10.95,10.95,301168,0
+FPI.US,D,20240509,000000,10.94,11.14,10.9,11.14,242993,0
+FPI.US,D,20240510,000000,11.14,11.21,10.95,11.19,246285,0
+FPI.US,D,20240513,000000,11.24,11.28,11.09,11.21,256711,0
+FPI.US,D,20240514,000000,11.3,11.39,11.2208,11.36,239435,0
+FPI.US,D,20240515,000000,11.4,11.49,11.285,11.39,191477,0
+FPI.US,D,20240516,000000,11.44,11.5,11.33,11.48,284451,0
+FPI.US,D,20240517,000000,11.5,11.5,11.31,11.37,253903,0
+FPI.US,D,20240520,000000,11.41,11.41,11.16,11.19,242258,0
+FPI.US,D,20240521,000000,11.15,11.229,11.08,11.22,311696,0
+FPI.US,D,20240522,000000,11.18,11.2,10.98,11.04,229339,0
+FPI.US,D,20240523,000000,11.01,11.01,10.885,10.95,321574,0
+FPI.US,D,20240524,000000,10.99,10.995,10.87,10.93,188063,0
+FPI.US,D,20240528,000000,10.98,11.06,10.795,10.9,207245,0
+FPI.US,D,20240529,000000,10.78,10.83,10.55,10.59,297657,0
+FPI.US,D,20240530,000000,10.63,10.715,10.61,10.68,212539,0
+FPI.US,D,20240531,000000,10.74,10.86,10.685,10.86,372424,0
+FPI.US,D,20240603,000000,10.93,10.955,10.755,10.9,498522,0
+FPI.US,D,20240604,000000,10.83,10.92,10.695,10.92,447300,0
+FPI.US,D,20240605,000000,10.93,10.9398,10.78,10.87,214787,0
+FPI.US,D,20240606,000000,10.83,11.02,10.78,11.01,215654,0
+FPI.US,D,20240607,000000,10.9,10.98,10.735,10.81,189370,0
+FPI.US,D,20240610,000000,10.71,10.905,10.68,10.83,219218,0
+FPI.US,D,20240611,000000,10.8,10.89,10.7206,10.82,232324,0
+FPI.US,D,20240612,000000,11.02,11.16,10.89,10.92,362018,0
+FPI.US,D,20240613,000000,11.37,11.615,11.26,11.51,779458,0
+FPI.US,D,20240614,000000,11.51,11.64,11.37,11.4,444893,0
+FPI.US,D,20240617,000000,11.39,11.72,11.3,11.7,440887,0
+FPI.US,D,20240618,000000,11.7,11.765,11.58,11.69,337825,0
+FPI.US,D,20240620,000000,11.69,11.735,11.61,11.67,233546,0
+FPI.US,D,20240621,000000,11.7,11.72,11.58,11.58,499036,0
+FPI.US,D,20240624,000000,11.57,11.83,11.56,11.67,320337,0
+FPI.US,D,20240625,000000,11.68,11.68,11.49,11.61,224854,0
+FPI.US,D,20240626,000000,11.53,11.61,11.41,11.43,258562,0
+FPI.US,D,20240627,000000,11.46,11.54,11.34,11.42,169679,0
+FPI.US,D,20240628,000000,11.51,11.535,11.3525,11.53,482237,0
+FPI.US,D,20240701,000000,11.45,11.465,11.215,11.26,283013,0
+FPI.US,D,20240702,000000,11.3,11.31,11.195,11.2,165278,0
+FPI.US,D,20240703,000000,11.2,11.325,11.17,11.28,131272,0
+FPI.US,D,20240705,000000,11.25,11.26,11.12,11.19,211921,0
+FPI.US,D,20240708,000000,11.16,11.27,11.1506,11.24,181596,0
+FPI.US,D,20240709,000000,11.22,11.22,11.075,11.2,179961,0
+FPI.US,D,20240710,000000,11.24,11.27,11.1599,11.25,154983,0
+FPI.US,D,20240711,000000,11.5,11.66,11.455,11.61,366016,0
+FPI.US,D,20240712,000000,11.69,11.74,11.495,11.51,343977,0
+FPI.US,D,20240715,000000,11.57,11.69,11.5,11.67,324380,0
+FPI.US,D,20240716,000000,11.7,11.76,11.57,11.71,333315,0
+FPI.US,D,20240717,000000,11.68,11.82,11.68,11.75,287185,0
+FPI.US,D,20240718,000000,11.67,11.75,11.59,11.59,295059,0
+FPI.US,D,20240719,000000,11.56,11.63,11.44,11.45,233882,0
+FPI.US,D,20240722,000000,11.44,11.63,11.39,11.59,269015,0
+FPI.US,D,20240723,000000,11.6,11.685,11.49,11.51,442961,0
+FPI.US,D,20240724,000000,11.49,11.55,11.28,11.35,303765,0
+FPI.US,D,20240725,000000,11.21,11.2504,10.57,10.57,1138911,0
+FPI.US,D,20240726,000000,10.61,10.64,10.34,10.46,529565,0
+FPI.US,D,20240729,000000,10.48,10.5,10.26,10.27,380555,0
+FPI.US,D,20240730,000000,10.3,10.45,10.15,10.44,363944,0
+FPI.US,D,20240731,000000,10.47,10.745,10.36,10.62,670921,0
+FPI.US,D,20240801,000000,10.62,10.67,10.22,10.28,431236,0
+FPI.US,D,20240802,000000,10.14,10.26,10.051,10.18,419743,0
+FPI.US,D,20240805,000000,9.97,10.05,9.7,9.94,636978,0
+FPI.US,D,20240806,000000,9.92,10.05,9.85,9.96,330202,0
+FPI.US,D,20240807,000000,10.11,10.26,9.99,10.14,394122,0
+FPI.US,D,20240808,000000,10.23,10.335,10.105,10.23,258519,0
+FPI.US,D,20240809,000000,10.33,10.335,10.18,10.28,237708,0
+FPI.US,D,20240812,000000,10.27,10.27,10.05,10.18,257531,0
+FPI.US,D,20240813,000000,10.22,10.22,10.05,10.06,312471,0
+FPI.US,D,20240814,000000,10.12,10.14,10.005,10.05,269248,0
+FPI.US,D,20240815,000000,10.15,10.225,10.09,10.1,385975,0
+FPI.US,D,20240816,000000,10.1,10.17,9.965,9.99,261166,0
+FPI.US,D,20240819,000000,9.99,10.0657,9.95,10.05,236263,0
+FPI.US,D,20240820,000000,10.02,10.0359,9.88,9.93,285281,0
+FPI.US,D,20240821,000000,9.94,10.035,9.8719,10.01,221274,0
+FPI.US,D,20240822,000000,10.03,10.09,9.98,9.98,252492,0
+FPI.US,D,20240823,000000,10,10.195,9.99,10.18,346068,0
+FPI.US,D,20240826,000000,10.18,10.305,10.14,10.22,301757,0
+FPI.US,D,20240827,000000,10.18,10.23,10.11,10.12,206110,0
+FPI.US,D,20240828,000000,10.08,10.16,10.03,10.05,231223,0
+FPI.US,D,20240829,000000,10.1,10.205,10.04,10.15,214498,0
+FPI.US,D,20240830,000000,10.15,10.28,10.1349,10.24,335785,0
+FPI.US,D,20240903,000000,10.21,10.26,10.14,10.18,321193,0
+FPI.US,D,20240904,000000,10.17,10.28,10.03,10.11,298600,0
+FPI.US,D,20240905,000000,10.17,10.22,10.0766,10.16,243212,0
+FPI.US,D,20240906,000000,10.13,10.2,10.07,10.13,196282,0
+FPI.US,D,20240909,000000,10.06,10.15,10.02,10.11,355367,0
+FPI.US,D,20240910,000000,10.14,10.25,10.135,10.18,351883,0
+FPI.US,D,20240911,000000,10.15,10.175,10.035,10.15,253566,0
+FPI.US,D,20240912,000000,10.2,10.469,10.19,10.41,374435,0
+FPI.US,D,20240913,000000,10.49,10.81,10.41,10.76,440853,0
+FPI.US,D,20240916,000000,10.77,10.77,10.45,10.51,346733,0
+FPI.US,D,20240917,000000,10.49,10.66,10.49,10.62,330506,0
+FPI.US,D,20240918,000000,10.65,10.68,10.335,10.39,745268,0
+FPI.US,D,20240919,000000,10.58,10.615,10.42,10.56,306658,0
+FPI.US,D,20240920,000000,10.5,10.675,10.445,10.49,532692,0
+FPI.US,D,20240923,000000,10.49,10.6,10.425,10.5,206911,0
+FPI.US,D,20240924,000000,10.49,10.5,10.42,10.46,181040,0
+FPI.US,D,20240925,000000,10.46,10.49,10.37,10.38,175755,0
+FPI.US,D,20240926,000000,10.46,10.47,10.38,10.4,215277,0
+FPI.US,D,20240927,000000,10.5,10.64,10.43,10.47,334025,0
+FPI.US,D,20240930,000000,10.44,10.5301,10.3599,10.45,167232,0
+FPI.US,D,20241001,000000,10.43,10.43,10.15,10.17,263194,0
+FPI.US,D,20241002,000000,10.13,10.35,10.1,10.31,300741,0
+FPI.US,D,20241003,000000,10.7,10.96,10.65,10.76,667917,0
+FPI.US,D,20241004,000000,10.76,10.87,10.67,10.74,260872,0
+FPI.US,D,20241007,000000,10.71,10.725,10.565,10.64,389092,0
+FPI.US,D,20241008,000000,10.64,10.6699,10.49,10.63,357040,0
+FPI.US,D,20241009,000000,10.62,10.67,10.535,10.62,246826,0
+FPI.US,D,20241010,000000,10.55,10.64,10.55,10.61,428160,0
+FPI.US,D,20241011,000000,10.65,10.74,10.65,10.7,208310,0
+FPI.US,D,20241014,000000,10.67,10.81,10.665,10.8,157631,0
+FPI.US,D,20241015,000000,10.81,10.91,10.8,10.84,188637,0
+FPI.US,D,20241016,000000,10.85,10.98,10.85,10.96,163140,0
+FPI.US,D,20241017,000000,10.96,10.96,10.81,10.89,167123,0
+FPI.US,D,20241018,000000,10.94,11.05,10.8199,11.04,270791,0
+FPI.US,D,20241021,000000,11.07,11.28,11.02,11.12,441906,0
+FPI.US,D,20241022,000000,11.07,11.3028,11.02,11.2,231305,0
+FPI.US,D,20241023,000000,11.16,11.22,11.1,11.17,160930,0
+FPI.US,D,20241024,000000,11.18,11.28,11.175,11.19,206247,0
+FPI.US,D,20241025,000000,11.23,11.265,10.97,10.99,162704,0
+FPI.US,D,20241028,000000,11.05,11.125,11.02,11.1,126866,0
+FPI.US,D,20241029,000000,11.02,11.0601,10.95,11,166370,0
+FPI.US,D,20241030,000000,10.94,11.145,10.93,11.04,205145,0
+FPI.US,D,20241031,000000,11.24,12.045,11.24,11.71,539352,0
+FPI.US,D,20241101,000000,11.68,11.72,11.49,11.6,423413,0
+FPI.US,D,20241104,000000,11.6,12.075,11.6,11.85,582845,0
+FPI.US,D,20241105,000000,11.86,12.375,11.79,12.37,383678,0
+FPI.US,D,20241106,000000,12.55,12.65,12.27,12.38,584673,0
+FPI.US,D,20241107,000000,12.32,12.41,12.1,12.16,364410,0
+FPI.US,D,20241108,000000,12.19,12.455,12.16,12.3,297888,0
+FPI.US,D,20241111,000000,12.26,12.48,12.26,12.31,342785,0
+FPI.US,D,20241112,000000,12.31,12.44,12.16,12.17,365197,0
+FPI.US,D,20241113,000000,12.27,12.43,12.155,12.17,421943,0
+FPI.US,D,20241114,000000,12.23,12.27,12.025,12.08,419593,0
+FPI.US,D,20241115,000000,12.125,12.265,12.1,12.18,465645,0
+FPI.US,D,20241118,000000,12.16,12.37,12.155,12.27,297967,0
+FPI.US,D,20241119,000000,12.27,12.52,12.22,12.47,370827,0
+FPI.US,D,20241120,000000,12.39,12.48,12.2,12.41,362525,0
+FPI.US,D,20241121,000000,12.46,12.56,12.33,12.35,1557483,0
+FPI.US,D,20241122,000000,12.46,12.655,12.46,12.55,289749,0
+FPI.US,D,20241125,000000,12.6,12.815,12.56,12.76,247433,0
+FPI.US,D,20241126,000000,12.735,12.735,12.59,12.65,200740,0
+FPI.US,D,20241127,000000,12.705,12.85,12.66,12.66,181510,0
+FPI.US,D,20241129,000000,12.78,12.83,12.7,12.71,125133,0
+FPI.US,D,20241202,000000,12.74,12.76,12.52,12.6,279741,0
+FPI.US,D,20241203,000000,12.77,12.78,12.3267,12.5,332305,0
+FPI.US,D,20241204,000000,12.48,12.54,12.2,12.22,403629,0
+FPI.US,D,20241205,000000,12.23,12.35,12.19,12.35,180772,0
+FPI.US,D,20241206,000000,12.315,12.4,12.17,12.23,158403,0
+FPI.US,D,20241209,000000,12.2407,12.3,12.08,12.18,222489,0
+FPI.US,D,20241210,000000,12.17,12.3895,12.095,12.34,178086,0
+FPI.US,D,20241211,000000,12.34,12.39,12.215,12.27,193785,0
+FPI.US,D,20241212,000000,12.25,12.37,12.19,12.19,209837,0
+FPI.US,D,20241213,000000,12.7,12.77,12.51,12.64,479999,0
+FPI.US,D,20241216,000000,12.65,12.7,12.25,12.26,565657,0
+FPI.US,D,20241217,000000,12.33,12.64,12.26,12.62,482625,0
+FPI.US,D,20241218,000000,12.65,12.78,12.075,12.14,529806,0
+FPI.US,D,20241219,000000,12.245,12.2951,12.085,12.1,597321,0
+FPI.US,D,20241220,000000,11.9855,12.39,11.91,12.32,1174473,0
+FPI.US,D,20241223,000000,11.2,11.4,11.1501,11.24,816957,0
+FPI.US,D,20241224,000000,11.205,11.56,11.16,11.55,355715,0
+FPI.US,D,20241226,000000,11.49,11.685,11.46,11.68,274422,0
+FPI.US,D,20241227,000000,11.57,11.71,11.5,11.57,287556,0
+FPI.US,D,20241230,000000,11.55,11.7,11.49,11.67,343181,0
+FPI.US,D,20241231,000000,11.68,11.81,11.67,11.76,332232,0
+FPI.US,D,20250102,000000,11.79,11.83,11.69,11.76,328637,0
+FPI.US,D,20250103,000000,11.82,11.94,11.81,11.88,208845,0
+FPI.US,D,20250106,000000,11.915,11.915,11.54,11.54,333306,0
+FPI.US,D,20250107,000000,11.61,11.715,11.55,11.63,424815,0
+FPI.US,D,20250108,000000,11.79,11.99,11.665,11.77,543630,0
+FPI.US,D,20250110,000000,11.73,11.76,11.33,11.41,275981,0
+FPI.US,D,20250113,000000,11.33,11.42,11.225,11.4,211234,0
+FPI.US,D,20250114,000000,11.45,11.57,11.42,11.54,185652,0
+FPI.US,D,20250115,000000,11.6797,11.83,11.6797,11.77,245092,0
+FPI.US,D,20250116,000000,11.73,11.845,11.37,11.82,182646,0
+FPI.US,D,20250117,000000,11.88,11.9,11.7,11.71,219903,0
+FPI.US,D,20250121,000000,11.782,11.86,11.735,11.79,322480,0
+FPI.US,D,20250122,000000,11.7,11.71,11.41,11.43,246349,0
+FPI.US,D,20250123,000000,11.3973,11.48,11.34,11.42,186251,0
+FPI.US,D,20250124,000000,11.375,11.53,11.34,11.51,170356,0
+FPI.US,D,20250127,000000,11.58,11.77,11.53,11.69,247899,0
+FPI.US,D,20250128,000000,11.63,11.84,11.61,11.66,171379,0
+FPI.US,D,20250129,000000,11.62,11.665,11.46,11.63,173044,0
+FPI.US,D,20250130,000000,11.76,11.815,11.645,11.71,177328,0
+FPI.US,D,20250131,000000,11.7,11.74,11.61,11.67,226457,0
+FPI.US,D,20250203,000000,11.555,11.78,11.44,11.59,242117,0
+FPI.US,D,20250204,000000,11.52,11.665,11.3986,11.61,195717,0
+FPI.US,D,20250205,000000,11.63,11.84,11.575,11.8,265372,0
+FPI.US,D,20250206,000000,11.8,11.865,11.74,11.83,143596,0
+FPI.US,D,20250207,000000,11.7425,11.81,11.67,11.8,151947,0
+FPI.US,D,20250210,000000,11.8291,11.88,11.73,11.84,134415,0
+FPI.US,D,20250211,000000,11.66,11.83,11.66,11.73,135737,0
+FPI.US,D,20250212,000000,11.5323,11.76,11.5323,11.75,189443,0
+FPI.US,D,20250213,000000,11.71,11.85,11.7,11.84,176607,0
+FPI.US,D,20250214,000000,11.82,11.89,11.79,11.81,251372,0
+FPI.US,D,20250218,000000,11.87,11.94,11.71,11.74,229214,0
+FPI.US,D,20250219,000000,11.71,11.82,11.64,11.64,230886,0
+FPI.US,D,20250220,000000,12.06,12.87,11.86,12.51,740456,0
+FPI.US,D,20250221,000000,12.575,12.61,12.4,12.43,437021,0
+FPI.US,D,20250224,000000,12.41,12.47,11.72,11.9,1734936,0
+FPI.US,D,20250225,000000,11.86,11.89,11.47,11.71,973614,0
+FPI.US,D,20250226,000000,11.72,11.74,11.48,11.51,434363,0
+FPI.US,D,20250227,000000,11.525,11.6275,11.46,11.61,342588,0
+FPI.US,D,20250228,000000,11.64,11.77,11.61,11.73,398559,0
+FPI.US,D,20250303,000000,11.72,11.88,11.62,11.64,485356,0
+FPI.US,D,20250304,000000,11.5001,11.665,11.48,11.55,475573,0
+FPI.US,D,20250305,000000,11.46,11.52,11.25,11.36,347968,0
+FPI.US,D,20250306,000000,11.23,11.27,11.05,11.1,377634,0
+FPI.US,D,20250307,000000,11.21,11.275,11.07,11.15,459681,0
+FPI.US,D,20250310,000000,11.195,11.29,10.96,11.02,593872,0
+FPI.US,D,20250311,000000,11.03,11.09,10.85,10.91,1394090,0
+FPI.US,D,20250312,000000,10.99,11.06,10.77,10.94,511381,0
+FPI.US,D,20250313,000000,10.9616,10.97,10.66,10.72,386298,0
+FPI.US,D,20250314,000000,10.79,10.925,10.72,10.91,304161,0
+FPI.US,D,20250317,000000,10.91,11.07,10.88,11.05,305420,0
+FPI.US,D,20250318,000000,11.04,11.14,10.98,11.05,283421,0
+FPI.US,D,20250319,000000,11.02,11.07,10.82,11,259709,0
+FPI.US,D,20250320,000000,10.9,11.05,10.9,11.05,232775,0
+FPI.US,D,20250321,000000,10.955,11.03,10.8,10.95,502244,0
+FPI.US,D,20250324,000000,11.08,11.09,10.95,11.07,305880,0
+FPI.US,D,20250325,000000,11.0496,11.1,10.94,11.05,341836,0
+FPI.US,D,20250326,000000,11.07,11.0878,10.97,11.06,185744,0
+FPI.US,D,20250327,000000,11.06,11.19,11.03,11.16,199450,0
+FPI.US,D,20250328,000000,11.15,11.17,11.05,11.17,197242,0
+FPI.US,D,20250331,000000,11.15,11.23,11.07,11.15,354896,0
+FPI.US,D,20250401,000000,11.06,11.16,10.94,11.14,280411,0
+FPI.US,D,20250402,000000,11.07,11.1,10.94,11.05,236320,0
+FPI.US,D,20250403,000000,10.91,11.18,10.77,10.88,385112,0
+FPI.US,D,20250404,000000,10.83,10.83,10.38,10.58,418111,0
+FPI.US,D,20250407,000000,10.41,10.7,10.141,10.21,595231,0
+FPI.US,D,20250408,000000,10.41,10.46,9.765,9.86,383945,0
+FPI.US,D,20250409,000000,9.8,10.4,9.72,10.26,584520,0
+FPI.US,D,20250410,000000,10.055,10.305,9.66,9.8,461475,0
+FPI.US,D,20250411,000000,9.7,10.07,9.665,10.06,397437,0
+FPI.US,D,20250414,000000,10.09,10.2,9.95,10.04,358681,0
+FPI.US,D,20250415,000000,10.0999,10.2,10.01,10.07,403670,0
+FPI.US,D,20250416,000000,10.07,10.14,9.975,10.03,455354,0
+FPI.US,D,20250417,000000,10.09,10.193,9.97,9.99,350161,0
+FPI.US,D,20250421,000000,9.96,10,9.7599,9.87,463683,0
+FPI.US,D,20250422,000000,9.97,9.98,9.82,9.89,373857,0
+FPI.US,D,20250423,000000,10,10.07,9.83,9.87,580149,0
+FPI.US,D,20250424,000000,9.85,9.86,9.73,9.82,448524,0
+FPI.US,D,20250425,000000,9.79,10.14,9.69,10.07,658083,0
+FPI.US,D,20250428,000000,10.05,10.14,10,10.12,390930,0
+FPI.US,D,20250429,000000,10.08,10.09,9.995,10.06,287059,0
+FPI.US,D,20250430,000000,10,10.08,9.87,10.06,364991,0
+FPI.US,D,20250501,000000,10.045,10.105,9.96,10.07,225500,0
+FPI.US,D,20250502,000000,10.12,10.485,10.12,10.38,356347,0
+FPI.US,D,20250505,000000,10.35,10.48,10.28,10.42,404862,0
+FPI.US,D,20250506,000000,10.4,10.4,10.155,10.21,217592,0
+FPI.US,D,20250507,000000,10.255,10.27,9.975,10.02,309703,0
+FPI.US,D,20250508,000000,10.1081,10.13,9.83,9.99,327224,0
+FPI.US,D,20250509,000000,10,10.12,9.92,10.12,475410,0
+FPI.US,D,20250512,000000,10.35,10.43,10.18,10.22,642265,0
+FPI.US,D,20250513,000000,10.31,10.5,10.184,10.4,880459,0
+FPI.US,D,20250514,000000,10.355,10.41,10.26,10.28,364230,0
+FPI.US,D,20250515,000000,10.3048,10.515,10.29,10.5,238275,0
+FPI.US,D,20250516,000000,10.5505,10.56,10.45,10.55,308780,0
+FPI.US,D,20250519,000000,10.4,10.535,10.3747,10.52,186040,0
+FPI.US,D,20250520,000000,10.53,10.76,10.5,10.68,319966,0
+FPI.US,D,20250521,000000,10.55,10.72,10.41,10.43,503222,0
+FPI.US,D,20250522,000000,10.5,10.82,10.465,10.81,416156,0
+FPI.US,D,20250523,000000,10.815,10.895,10.69,10.75,358572,0
+FPI.US,D,20250527,000000,10.81,11.2,10.76,11.18,362620,0
+FPI.US,D,20250528,000000,11.21,11.31,11.109,11.18,536808,0
+FPI.US,D,20250529,000000,11.19,11.38,11.18,11.22,561059,0
+FPI.US,D,20250530,000000,11.1511,11.4165,11.1511,11.32,632447,0
+FPI.US,D,20250602,000000,11.285,11.545,11.24,11.46,548152,0
+FPI.US,D,20250603,000000,11.47,11.555,11.38,11.48,392286,0
+FPI.US,D,20250604,000000,11.505,11.55,11.43,11.43,279292,0
+FPI.US,D,20250605,000000,11.44,11.54,11.41,11.48,422805,0
+FPI.US,D,20250606,000000,11.55,11.65,11.5,11.55,292782,0
+FPI.US,D,20250609,000000,11.6245,11.79,11.53,11.79,343912,0
+FPI.US,D,20250610,000000,11.745,11.84,11.68,11.69,324681,0
+FPI.US,D,20250611,000000,11.66,11.7253,11.4,11.49,632199,0
+FPI.US,D,20250612,000000,11.4,11.5,11.35,11.5,399639,0
+FPI.US,D,20250613,000000,11.42,11.53,11.39,11.42,546485,0
+FPI.US,D,20250616,000000,11.465,11.57,11.44,11.49,396183,0
+FPI.US,D,20250617,000000,11.46,11.59,11.395,11.42,705370,0
+FPI.US,D,20250618,000000,11.46,11.51,11.36,11.36,425516,0
+FPI.US,D,20250620,000000,11.35,11.5,11.25,11.27,677399,0
+FPI.US,D,20250623,000000,11.27,11.52,11.24,11.48,620614,0
+FPI.US,D,20250624,000000,11.495,11.51,11.28,11.28,502588,0
+FPI.US,D,20250625,000000,11.31,11.37,11.245,11.26,490320,0
+FPI.US,D,20250626,000000,11.3,11.51,11.285,11.5,537370,0
+FPI.US,D,20250627,000000,11.5,11.545,11.42,11.48,818330,0
+FPI.US,D,20250630,000000,11.535,11.545,11.37,11.51,495112,0
+FPI.US,D,20250701,000000,11.5,11.55,11.435,11.45,414968,0
+FPI.US,D,20250702,000000,11.4313,11.59,11.4313,11.59,416465,0
+FPI.US,D,20250703,000000,11.575,11.685,11.55,11.59,251124,0
+FPI.US,D,20250707,000000,11.59,11.64,11.41,11.41,459741,0
+FPI.US,D,20250708,000000,11.42,11.47,11.34,11.35,385745,0
+FPI.US,D,20250709,000000,11.28,11.39,11.13,11.18,430722,0
+FPI.US,D,20250710,000000,11.15,11.24,11.095,11.1,338592,0
+FPI.US,D,20250711,000000,11.01,11.08,10.97,11.08,438060,0
+FPI.US,D,20250714,000000,11.07,11.32,11.0458,11.32,415555,0
+FPI.US,D,20250715,000000,11.3381,11.34,11.13,11.17,414052,0
+FPI.US,D,20250716,000000,11.2,11.275,11.09,11.21,320790,0
+FPI.US,D,20250717,000000,11.26,11.37,11.2,11.33,430922,0
+FPI.US,D,20250718,000000,11.395,11.465,11.2911,11.44,342189,0
+FPI.US,D,20250721,000000,11.47,11.615,11.4,11.4,599157,0
+FPI.US,D,20250722,000000,11.33,11.37,11,11.29,528197,0
+FPI.US,D,20250723,000000,11.2508,11.37,11.17,11.35,311720,0
+FPI.US,D,20250724,000000,11.305,11.58,11.3,11.31,495970,0
+FPI.US,D,20250725,000000,11.29,11.29,10.47,10.59,711801,0
+FPI.US,D,20250728,000000,10.6,10.7,10.425,10.51,661052,0
+FPI.US,D,20250729,000000,10.5867,10.805,10.57,10.67,606334,0
+FPI.US,D,20250730,000000,10.69,10.845,10.52,10.56,515691,0
+FPI.US,D,20250731,000000,10.54,10.645,10.4348,10.47,489041,0
+FPI.US,D,20250801,000000,10.53,10.68,10.49,10.61,533595,0
+FPI.US,D,20250804,000000,10.68,10.85,10.63,10.75,565654,0
+FPI.US,D,20250805,000000,10.8481,10.91,10.745,10.86,441534,0
+FPI.US,D,20250806,000000,10.85,10.9138,10.795,10.84,366972,0
+FPI.US,D,20250807,000000,10.85,10.915,10.75,10.88,365853,0
+FPI.US,D,20250808,000000,10.9,10.97,10.84,10.91,411304,0
+FPI.US,D,20250811,000000,10.9,10.915,10.61,10.73,326128,0
+FPI.US,D,20250812,000000,10.795,10.8565,10.6838,10.77,291162,0
+FPI.US,D,20250813,000000,10.8,10.91,10.76,10.9,254908,0
+FPI.US,D,20250814,000000,10.775,10.8154,10.7,10.73,283180,0
+FPI.US,D,20250815,000000,10.75,10.825,10.685,10.82,724234,0
+FPI.US,D,20250818,000000,10.81,10.84,10.63,10.63,339663,0
+FPI.US,D,20250819,000000,10.725,10.95,10.725,10.84,273080,0
+FPI.US,D,20250820,000000,10.8203,10.895,10.78,10.86,193518,0
+FPI.US,D,20250821,000000,10.7955,10.9073,10.7581,10.86,189104,0
+FPI.US,D,20250822,000000,10.9,11.12,10.875,11.04,312028,0
+FPI.US,D,20250825,000000,11.0396,11.075,10.92,10.92,151483,0
+FPI.US,D,20250826,000000,10.995,11.075,10.89,11,291946,0
+FPI.US,D,20250827,000000,11.094,11.12,11,11.06,306894,0
+FPI.US,D,20250828,000000,11.08,11.11,10.9,11.01,243894,0
+FPI.US,D,20250829,000000,11.04,11.0465,10.97,11.02,235779,0
+FPI.US,D,20250902,000000,10.8916,10.965,10.66,10.67,377449,0
+FPI.US,D,20250903,000000,10.64,10.72,10.61,10.61,365640,0
+FPI.US,D,20250904,000000,10.67,10.76,10.61,10.75,231148,0
+FPI.US,D,20250905,000000,10.77,10.87,10.65,10.72,331758,0
+FPI.US,D,20250908,000000,10.65,10.68,10.515,10.66,326834,0
+FPI.US,D,20250909,000000,10.63,10.79,10.63,10.71,306675,0
+FPI.US,D,20250910,000000,10.71,10.77,10.6,10.67,291063,0
+FPI.US,D,20250911,000000,10.66,10.94,10.63,10.92,341819,0
+FPI.US,D,20250912,000000,10.911,10.985,10.86,10.89,285385,0
+FPI.US,D,20250915,000000,10.9,10.95,10.82,10.92,325041,0
+FPI.US,D,20250916,000000,10.9,11.06,10.8803,10.97,322529,0
+FPI.US,D,20250917,000000,10.99,11.15,10.89,10.92,386982,0
+FPI.US,D,20250918,000000,10.92,11.08,10.86,11.07,386844,0
+FPI.US,D,20250919,000000,11.04,11.07,10.91,10.93,380284,0
+FPI.US,D,20250922,000000,10.9034,10.9034,10.77,10.89,407112,0
+FPI.US,D,20250923,000000,10.88,10.985,10.85,10.89,306970,0
+FPI.US,D,20250924,000000,10.9,10.97,10.885,10.93,315654,0
+FPI.US,D,20250925,000000,10.945,10.96,10.8,10.8,345009,0
+FPI.US,D,20250926,000000,10.85,10.93,10.825,10.91,274174,0
+FPI.US,D,20250929,000000,10.91,10.92,10.775,10.82,397400,0
+FPI.US,D,20250930,000000,10.82,10.945,10.8,10.88,295349,0
+FPI.US,D,20251001,000000,10.809,10.8562,10.715,10.82,304540,0
+FPI.US,D,20251002,000000,10.75,10.8,10.555,10.73,442454,0
+FPI.US,D,20251003,000000,10.8,10.85,10.655,10.7,267048,0
+FPI.US,D,20251006,000000,10.69,10.7,10.53,10.54,415723,0
+FPI.US,D,20251007,000000,10.5,10.57,10.4401,10.47,295977,0
+FPI.US,D,20251008,000000,10.505,10.5165,10.415,10.48,346724,0
+FPI.US,D,20251009,000000,10.47,10.5061,10.41,10.49,221426,0
+FPI.US,D,20251010,000000,10.515,10.535,10.195,10.2,475581,0
+FPI.US,D,20251013,000000,10.22,10.28,10.13,10.26,300098,0
+FPI.US,D,20251014,000000,10.225,10.335,10.19,10.24,300297,0
+FPI.US,D,20251015,000000,10.29,10.445,10.25,10.25,391200,0
+FPI.US,D,20251016,000000,10.31,10.66,10.3,10.37,614494,0
+FPI.US,D,20251017,000000,10.35,10.37,10.21,10.21,405198,0
+FPI.US,D,20251020,000000,10.265,10.36,10.22,10.31,336516,0
+FPI.US,D,20251021,000000,10.3,10.3589,10.17,10.22,267850,0
+FPI.US,D,20251022,000000,10.16,10.275,10.11,10.2,353507,0
+FPI.US,D,20251023,000000,10.22,10.3,10.145,10.29,301128,0
+FPI.US,D,20251024,000000,10.273,10.315,10.195,10.23,281267,0
+FPI.US,D,20251027,000000,10.24,10.3476,10.23,10.26,277617,0
+FPI.US,D,20251028,000000,10.2,10.29,10.15,10.29,300382,0
+FPI.US,D,20251029,000000,10.2027,10.27,10.005,10.1,443722,0
+FPI.US,D,20251030,000000,10.16,10.55,10.16,10.31,769581,0
+FPI.US,D,20251031,000000,10.23,10.27,9.9,10.03,572720,0
+FPI.US,D,20251103,000000,10.025,10.135,9.89,10.12,771956,0
+FPI.US,D,20251104,000000,10.085,10.085,9.7799,9.89,824158,0
+FPI.US,D,20251105,000000,9.935,9.975,9.85,9.91,554582,0
+FPI.US,D,20251106,000000,9.915,9.96,9.73,9.73,550421,0
+FPI.US,D,20251107,000000,9.74,9.7799,9.63,9.7,546507,0
+FPI.US,D,20251110,000000,9.72,9.79,9.63,9.74,489371,0
+FPI.US,D,20251111,000000,9.795,9.875,9.735,9.75,429018,0
+FPI.US,D,20251112,000000,9.75,9.829244,9.67,9.77,435625,0
+FPI.US,D,20251113,000000,9.75,9.87,9.7,9.78,614525,0
+FPI.US,D,20251114,000000,9.75,9.7937,9.605,9.7,418459,0
+FPI.US,D,20251117,000000,9.72,9.73,9.535,9.56,342673,0
+FPI.US,D,20251118,000000,9.55,9.59,9.4,9.5,505367,0
+FPI.US,D,20251119,000000,9.4371,9.48,9.365,9.4,363550,0
+FPI.US,D,20251120,000000,9.48,9.52,9.42,9.45,428567,0
+FPI.US,D,20251121,000000,9.51,9.675,9.465,9.59,420068,0
+FPI.US,D,20251124,000000,9.6,9.63,9.52,9.58,1738895,0
+FPI.US,D,20251125,000000,9.62,9.745,9.61,9.66,734581,0
+FPI.US,D,20251126,000000,9.695,9.84,9.61,9.77,676048,0
+FPI.US,D,20251128,000000,9.79,9.84,9.67,9.84,578210,0
+FPI.US,D,20251201,000000,9.79,9.8,9.655,9.72,520780,0
+FPI.US,D,20251202,000000,9.73,9.91,9.65,9.83,576808,0
+FPI.US,D,20251203,000000,9.86,10,9.83,10,495421,0
+FPI.US,D,20251204,000000,10.03,10.05,9.925,9.95,349150,0
+FPI.US,D,20251205,000000,9.945,10.08,9.945,9.95,361786,0
+FPI.US,D,20251208,000000,10,10.055,9.9698,10,566835,0
+FPI.US,D,20251209,000000,10.06,10.125,9.99,10,573085,0
+FPI.US,D,20251210,000000,10.0003,10.05,9.965,9.98,455407,0
+FPI.US,D,20251211,000000,10,10.005,9.95,9.99,434000,0
+FPI.US,D,20251212,000000,10.05,10.105,9.95,10.09,478969,0
+FPI.US,D,20251215,000000,10.115,10.2545,10.06,10.07,684248,0
+FPI.US,D,20251216,000000,10.1,10.27,10.1,10.24,575262,0
+FPI.US,D,20251217,000000,10.22,10.48,10.22,10.42,749616,0
+FPI.US,D,20251218,000000,10.43,10.53,10.365,10.4,415904,0
+FPI.US,D,20251219,000000,10.37,10.37,10.02,10.04,1113751,0
+FPI.US,D,20251222,000000,10.05,10.07,9.93,9.97,583139,0
+FPI.US,D,20251223,000000,9.78,9.84,9.73,9.78,717658,0
+FPI.US,D,20251224,000000,9.8,9.87,9.7445,9.84,244398,0
+FPI.US,D,20251226,000000,9.845,9.845,9.66,9.72,431708,0
+FPI.US,D,20251229,000000,9.72,9.7287,9.62,9.62,522927,0
+FPI.US,D,20251230,000000,9.65,9.73,9.63,9.63,423421,0
+FPI.US,D,20251231,000000,9.65,9.72,9.63,9.69,541816,0
+FPI.US,D,20260102,000000,9.67,9.72,9.52,9.67,583997,0
+FPI.US,D,20260105,000000,9.705,9.925,9.69,9.9,671523,0
+FPI.US,D,20260106,000000,9.89,10.075,9.86,10.07,624705,0
+FPI.US,D,20260107,000000,10.03,10.0856,9.795,9.98,459512,0
+FPI.US,D,20260108,000000,9.95,10.145,9.92,10.13,305427,0
+FPI.US,D,20260109,000000,10.14,10.2,10.07,10.11,246583,0
+FPI.US,D,20260112,000000,10.1,10.34,10.05,10.28,411891,0
+FPI.US,D,20260113,000000,10.335,10.4,10.265,10.3,299102,0
+FPI.US,D,20260114,000000,10.38,10.57,10.27,10.57,419955,0
+FPI.US,D,20260115,000000,10.56,10.61,10.48,10.58,433416,0
+FPI.US,D,20260116,000000,10.59,10.71,10.58,10.7,306276,0
+FPI.US,D,20260120,000000,10.655,10.655,10.48,10.5,385810,0
+FPI.US,D,20260121,000000,10.5401,10.77,10.5,10.77,467401,0
+FPI.US,D,20260122,000000,10.84,11.11,10.81,10.86,859989,0
+FPI.US,D,20260123,000000,10.875,10.96,10.73,10.81,381085,0
+FPI.US,D,20260126,000000,10.9,11.02,10.8039,10.96,631917,0
+FPI.US,D,20260127,000000,11.03,11.07,10.93,10.97,389261,0
+FPI.US,D,20260128,000000,10.98,11.109,10.93,10.95,431774,0
+FPI.US,D,20260129,000000,11.03,11.41,11.03,11.41,548664,0
+FPI.US,D,20260130,000000,11.38,11.645,11.28,11.61,759401,0
+FPI.US,D,20260202,000000,11.575,11.6,11.075,11.27,704341,0
+FPI.US,D,20260203,000000,11.29,11.435,11.29,11.4,491751,0
+FPI.US,D,20260204,000000,11.45,11.595,11.36,11.46,581775,0
+FPI.US,D,20260205,000000,11.44,11.54,11.4,11.47,502405,0
+FPI.US,D,20260206,000000,11.54,11.64,11.46,11.61,434104,0
+FPI.US,D,20260209,000000,11.6,11.81,11.4739,11.81,585217,0
+FPI.US,D,20260210,000000,11.85,11.93,11.66,11.88,711986,0
+FPI.US,D,20260211,000000,11.99,12.15,11.95,12.13,723876,0
+FPI.US,D,20260212,000000,12.19,12.35,11.86,11.86,614139,0
+FPI.US,D,20260213,000000,11.99,12.085,11.87,11.98,803496,0
+FPI.US,D,20260217,000000,12.01,12.05,11.735,11.92,711783,0
+FPI.US,D,20260218,000000,11.68,11.68,11.56,11.68,955436,0
diff --git a/daily/us/nyse stocks/1/fr.us.txt b/daily/us/nyse stocks/1/fr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f9d92c5076220534b890b8bebfc9a998b2847d4
--- /dev/null
+++ b/daily/us/nyse stocks/1/fr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FR.US,D,20050225,000000,31.9026,32.7152,31.9026,32.7152,323010.60962451,0
+FR.US,D,20050228,000000,32.5454,32.8278,32.104,32.6136,361901.46495443,0
+FR.US,D,20050301,000000,32.5819,32.889,32.4249,32.6382,329255.78993957,0
+FR.US,D,20050302,000000,32.5187,32.5454,32.2235,32.2462,278883.20047438,0
+FR.US,D,20050303,000000,32.2917,32.4249,32.1514,32.3321,222270.49408015,0
+FR.US,D,20050304,000000,32.5277,32.9256,32.4407,32.8812,246242.58884554,0
+FR.US,D,20050307,000000,32.8812,33.368,32.7804,32.9335,194849.22075905,0
+FR.US,D,20050308,000000,32.9335,32.9681,32.5128,32.5187,248027.93875562,0
+FR.US,D,20050309,000000,32.4655,32.4655,31.6735,31.6735,299671.43811142,0
+FR.US,D,20050310,000000,31.7584,32.0734,31.5491,31.8147,312552.69214216,0
+FR.US,D,20050311,000000,31.8147,31.8374,31.2952,31.3358,189751.40371575,0
+FR.US,D,20050314,000000,31.3042,32.0488,31.3042,32.0488,174574.41046427,0
+FR.US,D,20050315,000000,32.1129,32.3401,31.6399,31.6655,261160.33673287,0
+FR.US,D,20050316,000000,31.6735,31.7377,31.3278,31.3713,187708.83379594,0
+FR.US,D,20050317,000000,31.4,31.6833,31.1304,31.243,439819.88703677,0
+FR.US,D,20050318,000000,31.4375,31.4375,30.9289,31.0306,332184.45241259,0
+FR.US,D,20050321,000000,31.0385,31.077,30.7245,30.9833,224562.18259207,0
+FR.US,D,20050322,000000,30.9447,31.2498,30.3009,30.3009,246495.75814646,0
+FR.US,D,20050323,000000,30.1469,30.6593,29.9,30.2693,274421.34471499,0
+FR.US,D,20050324,000000,30.2771,30.8173,30.2771,30.4272,251850.79519949,0
+FR.US,D,20050328,000000,30.5814,30.8173,30.4124,30.5024,232340.55619349,0
+FR.US,D,20050329,000000,29.9572,30.0807,29.6106,29.8555,349914.40489453,0
+FR.US,D,20050330,000000,29.6659,30.1033,29.6659,30.1033,337161.76086866,0
+FR.US,D,20050331,000000,30.1033,30.2219,29.661,29.6659,288705.15667282,0
+FR.US,D,20050401,000000,29.8249,30.1913,29.502,29.5613,365091.39814601,0
+FR.US,D,20050404,000000,29.3756,29.5543,29.2531,29.5247,474374.45858056,0
+FR.US,D,20050405,000000,29.5613,29.6284,29.3351,29.4852,359861.93306623,0
+FR.US,D,20050406,000000,29.6442,29.8842,29.5613,29.7124,229153.66103353,0
+FR.US,D,20050407,000000,29.8298,29.8555,29.5613,29.7124,281179.95237232,0
+FR.US,D,20050408,000000,29.7212,29.8466,29.4477,29.4477,240630.33178277,0
+FR.US,D,20050411,000000,29.4546,29.5701,29.2611,29.3993,306304.47379549,0
+FR.US,D,20050412,000000,29.3292,29.8388,29.2611,29.7992,300179.80206766,0
+FR.US,D,20050413,000000,29.6817,29.9957,29.6817,29.8388,187455.66449502,0
+FR.US,D,20050414,000000,29.8388,29.892,29.4043,29.4477,169857.36004956,0
+FR.US,D,20050415,000000,29.4852,29.6956,29.2531,29.2887,220991.48277191,0
+FR.US,D,20050418,000000,29.4477,29.6106,29.186,29.502,225712.58389544,0
+FR.US,D,20050419,000000,29.661,29.8704,29.5109,29.8644,154681.37947529,0
+FR.US,D,20050420,000000,29.8644,29.8644,29.343,29.5613,281054.38039906,0
+FR.US,D,20050421,000000,29.5613,29.7834,29.2818,29.5859,225326.75388084,0
+FR.US,D,20050422,000000,29.5859,29.5938,29.1781,29.5613,234002.35948472,0
+FR.US,D,20050425,000000,29.6442,29.9869,29.4852,29.9869,174194.6565129,0
+FR.US,D,20050426,000000,30.0353,30.1133,29.8782,30.0353,199440.69920051,0
+FR.US,D,20050427,000000,30.0353,30.3878,29.8466,30.2693,422985.14120289,0
+FR.US,D,20050428,000000,30.1133,30.1211,29.6363,29.8782,270983.30560851,0
+FR.US,D,20050429,000000,29.8842,29.9572,29.5247,29.9572,271616.22886081,0
+FR.US,D,20050502,000000,29.816,29.8555,29.1248,29.3687,445047.32676215,0
+FR.US,D,20050503,000000,29.4852,29.5385,29.2285,29.4852,242031.87703266,0
+FR.US,D,20050504,000000,29.4713,29.9957,29.4131,29.9957,342005.39593383,0
+FR.US,D,20050505,000000,30.0283,30.3097,29.9572,30.2455,272252.19014472,0
+FR.US,D,20050506,000000,30.2535,30.2535,29.7124,29.7666,190520.02571334,0
+FR.US,D,20050509,000000,29.7666,30.45,29.7666,30.45,253514.62384513,0
+FR.US,D,20050510,000000,30.4124,30.5448,30.0885,30.5448,222140.87139809,0
+FR.US,D,20050511,000000,30.5448,30.5616,30.2623,30.5616,250962.67729187,0
+FR.US,D,20050512,000000,30.4668,30.5448,30.0353,30.1133,154428.21017437,0
+FR.US,D,20050513,000000,30.1537,30.2623,29.7904,29.9236,207986.68212232,0
+FR.US,D,20050516,000000,29.816,30.3878,29.816,30.3878,168326.19211761,0
+FR.US,D,20050517,000000,30.3097,30.5674,30.1617,30.4894,189113.41707743,0
+FR.US,D,20050518,000000,30.5674,30.9625,30.5102,30.9625,216912.41899551,0
+FR.US,D,20050519,000000,30.8815,31.0385,30.6939,30.8173,420050.40266664,0
+FR.US,D,20050520,000000,30.9369,31.1639,30.6228,31.1402,230174.43965483,0
+FR.US,D,20050523,000000,31.1718,31.1718,30.8104,30.9131,190131.15766713,0
+FR.US,D,20050524,000000,30.7778,30.7778,30.3315,30.4727,198807.77594822,0
+FR.US,D,20050525,000000,30.2771,30.3631,29.7834,29.8298,215378.21303194,0
+FR.US,D,20050526,000000,29.8298,30.3789,29.745,29.7992,248662.88736233,0
+FR.US,D,20050527,000000,29.8298,30.37,29.7666,30.37,226348.54517935,0
+FR.US,D,20050531,000000,30.3097,30.5814,30.3097,30.4272,210535.59064397,0
+FR.US,D,20050601,000000,30.4046,30.8559,30.1033,30.1033,335761.22829598,0
+FR.US,D,20050602,000000,30.4272,30.8173,30.4272,30.5674,258100.02622337,0
+FR.US,D,20050603,000000,30.528,30.9684,30.528,30.7008,227370.33647786,0
+FR.US,D,20050606,000000,30.7008,31.3042,30.7008,31.2656,286921.83211715,0
+FR.US,D,20050607,000000,31.3446,31.8947,31.2952,31.6833,470292.35677255,0
+FR.US,D,20050608,000000,31.7584,32.3865,31.7584,32.0566,452440.88302617,0
+FR.US,D,20050609,000000,32.0358,32.0882,31.8631,32.0102,343284.40724207,0
+FR.US,D,20050610,000000,32.0102,32.1366,31.946,32.0358,268428.32102365,0
+FR.US,D,20050613,000000,32.0102,32.2679,31.9865,32.2393,210406.9806391,0
+FR.US,D,20050614,000000,32.2304,32.7884,32.1899,32.7804,244453.18822664,0
+FR.US,D,20050615,000000,32.7706,32.81,32.4407,32.6778,324029.3628914,0
+FR.US,D,20050616,000000,32.5652,32.6856,32.4329,32.656,276972.27859105,0
+FR.US,D,20050617,000000,32.656,33.0865,32.5731,32.9335,420816.99930982,0
+FR.US,D,20050620,000000,32.895,33.2248,32.7448,33.0619,255040.72839106,0
+FR.US,D,20050621,000000,33.0945,33.1537,32.5819,32.5987,163991.93368588,0
+FR.US,D,20050622,000000,32.7528,32.9256,32.5049,32.5049,155702.1580966,0
+FR.US,D,20050623,000000,32.5187,32.7884,32.3637,32.3726,193063.87084897,0
+FR.US,D,20050624,000000,32.3568,32.4881,31.9628,32.1514,301203.61872058,0
+FR.US,D,20050627,000000,32.1514,32.2304,31.9164,31.9559,304136.33190242,0
+FR.US,D,20050628,000000,31.5243,31.5333,31.1501,31.3713,600747.45950433,0
+FR.US,D,20050629,000000,31.3782,31.4592,31.2656,31.4,242672.90170259,0
+FR.US,D,20050630,000000,31.3782,31.5411,30.9684,31.2864,315614.01532887,0
+FR.US,D,20050701,000000,31.2498,31.5243,31.2094,31.4859,284371.9109183,0
+FR.US,D,20050705,000000,31.4859,32.0803,31.4216,32.0734,341242.84999947,0
+FR.US,D,20050706,000000,31.9164,32.02,31.7119,31.7209,194849.22075905,0
+FR.US,D,20050707,000000,31.4068,31.6735,31.321,31.5491,250576.84727726,0
+FR.US,D,20050708,000000,31.4691,32.02,31.4216,31.9559,379881.54870567,0
+FR.US,D,20050711,000000,31.9164,32.4971,31.7535,32.4881,373117.87766233,0
+FR.US,D,20050712,000000,32.1514,32.5652,31.8947,32.3005,229153.66103353,0
+FR.US,D,20050713,000000,32.3865,32.3865,31.871,31.9381,177508.13632332,0
+FR.US,D,20050714,000000,32.1366,32.1366,31.2172,31.3782,190388.37767687,0
+FR.US,D,20050715,000000,31.0938,31.8058,31.0217,31.7979,224053.81863582,0
+FR.US,D,20050718,000000,31.6833,31.6883,31.311,31.4,200209.3211981,0
+FR.US,D,20050719,000000,31.5649,32.0566,31.5165,31.9934,144095.86466528,0
+FR.US,D,20050720,000000,31.7821,32.3933,31.7209,32.3865,139125.64494965,0
+FR.US,D,20050721,000000,32.3005,32.3815,31.7119,31.7209,180185.65484984,0
+FR.US,D,20050722,000000,31.6023,31.7584,31.3713,31.6883,279399.66584826,0
+FR.US,D,20050725,000000,31.6883,31.789,31.4296,31.6023,165525.12697224,0
+FR.US,D,20050726,000000,31.5649,31.6735,31.2864,31.4068,289727.96064854,0
+FR.US,D,20050727,000000,31.4444,31.4918,31.2094,31.3278,543106.88574837,0
+FR.US,D,20050728,000000,31.321,32.4013,31.2794,32.3401,413418.37965977,0
+FR.US,D,20050729,000000,32.3489,32.5573,32.1899,32.3726,289978.09191784,0
+FR.US,D,20050801,000000,32.4101,32.5187,32.2462,32.4497,233108.16551388,0
+FR.US,D,20050802,000000,32.3637,32.7884,32.2679,32.7804,211430.79729202,0
+FR.US,D,20050803,000000,32.7804,32.7804,32.3252,32.4971,553691.38788118,0
+FR.US,D,20050804,000000,32.3865,32.3865,31.5579,31.6399,288070.20806612,0
+FR.US,D,20050805,000000,31.3713,31.3713,30.1981,30.4272,352082.5467876,0
+FR.US,D,20050808,000000,30.3789,30.3789,29.3756,29.4546,602279.64011349,0
+FR.US,D,20050809,000000,29.4852,30.1765,29.4131,29.5701,411381.88580318,0
+FR.US,D,20050810,000000,29.7666,30.0718,29.2887,29.4793,342773.00525422,0
+FR.US,D,20050811,000000,29.4477,29.6521,29.2887,29.4852,304391.52655774,0
+FR.US,D,20050812,000000,29.4852,29.7608,29.2285,29.578,417886.31148238,0
+FR.US,D,20050815,000000,29.578,30.0353,29.4852,29.7834,197018.37532933,0
+FR.US,D,20050816,000000,29.7834,30.0353,29.6886,29.8072,343536.56386579,0
+FR.US,D,20050817,000000,29.8072,29.9326,29.6017,29.6748,332184.45241259,0
+FR.US,D,20050818,000000,29.7992,29.8388,29.343,29.4615,286282.83280163,0
+FR.US,D,20050819,000000,29.4615,29.5247,29.2531,29.3845,206329.94221711,0
+FR.US,D,20050822,000000,29.4852,29.6442,29.3756,29.5247,153407.43155307,0
+FR.US,D,20050823,000000,29.6017,29.7124,29.3598,29.502,188605.05312119,0
+FR.US,D,20050824,000000,29.5385,29.8782,29.5247,29.6748,273787.4087855,0
+FR.US,D,20050825,000000,29.6748,29.8298,29.5109,29.578,142311.5274324,0
+FR.US,D,20050826,000000,29.5247,29.5613,29.1248,29.1682,226858.93449001,0
+FR.US,D,20050829,000000,29.0211,29.3933,28.7781,29.2966,300695.25476433,0
+FR.US,D,20050830,000000,29.2127,29.3933,29.1396,29.2887,263967.47794146,0
+FR.US,D,20050831,000000,29.3687,29.7736,29.2531,29.7212,450782.11776655,0
+FR.US,D,20050901,000000,29.6956,30.3255,29.6017,30.1133,384729.23447967,0
+FR.US,D,20050902,000000,30.1537,30.4046,30.0569,30.1765,311022.53688741,0
+FR.US,D,20050906,000000,30.2535,31.0533,30.2377,30.9911,387918.15499404,0
+FR.US,D,20050907,000000,30.9763,31.0385,30.6939,30.8736,306047.25378575,0
+FR.US,D,20050908,000000,30.7156,30.9763,30.7156,30.8736,185671.32726215,0
+FR.US,D,20050909,000000,30.8736,31.0454,30.8252,30.9625,191152.94896564,0
+FR.US,D,20050912,000000,31.0385,31.2094,30.8045,31.1304,173936.42382596,0
+FR.US,D,20050913,000000,30.9763,31.1175,30.7857,30.8559,257589.63691271,0
+FR.US,D,20050914,000000,30.9369,30.9369,30.5814,30.6366,338440.7721769,0
+FR.US,D,20050915,000000,30.8331,30.9625,30.6593,30.9545,465319.0990253,0
+FR.US,D,20050916,000000,31.3713,31.7979,31.157,31.7979,762698.8486248,0
+FR.US,D,20050919,000000,31.6023,31.7979,31.3713,31.4375,348002.47033399,0
+FR.US,D,20050920,000000,31.3713,31.6083,30.9369,30.9684,267026.77577376,0
+FR.US,D,20050921,000000,30.8895,30.9833,30.3631,30.37,229919.24499951,0
+FR.US,D,20050922,000000,30.2535,30.9289,29.8842,30.8559,244200.01892573,0
+FR.US,D,20050923,000000,30.8983,31.1946,30.5616,30.7778,229919.24499951,0
+FR.US,D,20050926,000000,30.8559,31.077,30.7857,30.9763,137086.11306145,0
+FR.US,D,20050927,000000,30.8559,30.9219,30.4894,30.8559,213341.71917535,0
+FR.US,D,20050928,000000,30.8173,31.157,30.4806,30.5814,434591.4346342,0
+FR.US,D,20050929,000000,30.5814,31.1007,30.2297,30.9684,484448.57140272,0
+FR.US,D,20050930,000000,31.1304,31.6833,30.9911,31.4068,380010.15871054,0
+FR.US,D,20051003,000000,31.3713,31.8058,31.1096,31.6171,271744.83886568,0
+FR.US,D,20051004,000000,31.6833,31.8226,31.1876,31.1946,296102.76364567,0
+FR.US,D,20051005,000000,31.2498,31.2498,30.5378,30.5991,402198.92892026,0
+FR.US,D,20051006,000000,30.4806,30.9131,30.2693,30.7956,348638.43161791,0
+FR.US,D,20051007,000000,30.7857,31.3713,30.3394,31.3713,631223.97994892,0
+FR.US,D,20051010,000000,32.1129,32.1129,30.5616,30.6455,328111.46469942,0
+FR.US,D,20051011,000000,30.7245,30.9625,30.2535,30.2693,291511.28520421,0
+FR.US,D,20051012,000000,30.3009,30.3009,29.2887,29.6363,465701.89100829,0
+FR.US,D,20051013,000000,29.6284,30.1913,29.2739,30.1133,331550.5164831,0
+FR.US,D,20051014,000000,30.3878,30.8736,29.971,30.8252,374781.70630797,0
+FR.US,D,20051017,000000,31.6655,31.7209,30.9447,31.1876,545528.19694235,0
+FR.US,D,20051018,000000,31.2094,31.3526,30.7778,30.8045,267283.99578349,0
+FR.US,D,20051019,000000,30.7008,31.4216,30.5378,31.4148,447593.19725218,0
+FR.US,D,20051020,000000,31.2864,31.4068,30.6455,30.7482,346983.7170671,0
+FR.US,D,20051021,000000,30.7778,31.2794,30.7778,31.2094,375039.93899491,0
+FR.US,D,20051024,000000,31.3278,32.028,31.3278,32.02,250450.26262681,0
+FR.US,D,20051025,000000,31.9164,32.028,31.3713,31.5649,362921.23089853,0
+FR.US,D,20051026,000000,31.4444,31.7119,31.2498,31.3526,250962.67729187,0
+FR.US,D,20051027,000000,31.2794,31.4148,30.8469,30.8559,207729.46211259,0
+FR.US,D,20051028,000000,31.0119,31.8147,31.0119,31.5076,248925.17075808,0
+FR.US,D,20051031,000000,31.4918,32.0734,31.4859,31.8631,220610.71614333,0
+FR.US,D,20051101,000000,31.6655,31.9312,30.8045,31.5007,443131.34149279,0
+FR.US,D,20051102,000000,31.3713,32.0971,30.8559,32.0803,311151.14689228,0
+FR.US,D,20051103,000000,32.1514,32.4249,31.6833,31.8374,270723.04756717,0
+FR.US,D,20051104,000000,31.9559,31.9559,31.3832,31.8058,290362.90925524,0
+FR.US,D,20051107,000000,31.9164,32.0488,31.3713,31.7584,266388.78913545,0
+FR.US,D,20051108,000000,31.4859,31.7821,31.243,31.7209,338824.57683709,0
+FR.US,D,20051109,000000,31.7584,32.3933,31.6735,32.1366,239098.15117362,0
+FR.US,D,20051110,000000,31.9381,32.104,31.4,32.0358,650735.23163212,0
+FR.US,D,20051111,000000,31.946,32.0882,31.7663,32.028,282454.91297175,0
+FR.US,D,20051114,000000,31.9628,32.3094,31.6833,32.0734,415973.36424465,0
+FR.US,D,20051115,000000,32.0566,32.3094,31.7377,31.7455,279137.38245251,0
+FR.US,D,20051116,000000,31.6655,31.7821,31.3278,31.4859,220224.88612873,0
+FR.US,D,20051117,000000,31.5243,32.1593,31.4444,32.1129,143330.2806993,0
+FR.US,D,20051118,000000,32.3489,32.3489,31.7584,32.2462,148434.17380583,0
+FR.US,D,20051121,000000,32.0734,32.4881,31.8798,32.4249,141289.7361339,0
+FR.US,D,20051122,000000,32.3489,32.895,32.182,32.7952,168073.02281668,0
+FR.US,D,20051123,000000,32.739,32.739,32.3865,32.6946,226094.36320123,0
+FR.US,D,20051125,000000,32.656,32.656,32.3865,32.4881,36601.192172414,0
+FR.US,D,20051128,000000,32.3726,32.4407,31.7821,31.8305,311789.13353059,0
+FR.US,D,20051129,000000,31.8305,32.2462,31.7584,32.104,212446.5125273,0
+FR.US,D,20051130,000000,32.0358,32.5187,31.7297,31.8798,237827.24128301,0
+FR.US,D,20051201,000000,32.0358,32.2758,31.8305,32.1514,372612.55173769,0
+FR.US,D,20051202,000000,31.9934,32.1593,31.6833,32.1366,142570.77279655,0
+FR.US,D,20051205,000000,31.9559,32.0102,31.2864,31.3278,261795.28533957,0
+FR.US,D,20051206,000000,30.5814,30.9684,30.5814,30.842,579582.50594753,0
+FR.US,D,20051207,000000,30.8983,30.9219,30.5674,30.8104,422478.80260105,0
+FR.US,D,20051208,000000,30.8331,31.5649,30.8331,31.0533,850302.5154831,0
+FR.US,D,20051209,000000,31.0533,31.3358,30.9971,31.2952,219590.95019923,0
+FR.US,D,20051212,000000,31.3278,31.4068,30.9684,31.2736,175466.57908072,0
+FR.US,D,20051213,000000,31.2736,31.4523,30.9833,31.3713,175083.78709773,0
+FR.US,D,20051214,000000,31.4068,31.9026,31.2952,31.5945,146391.60388601,0
+FR.US,D,20051215,000000,31.5945,31.8305,30.9369,31.0533,264092.03723751,0
+FR.US,D,20051216,000000,31.1304,31.5243,31.1304,31.4859,454736.6222469,0
+FR.US,D,20051219,000000,30.7324,31.4523,30.7324,30.9545,202374.42505956,0
+FR.US,D,20051220,000000,30.8252,31.077,30.6366,30.8173,195872.02473476,0
+FR.US,D,20051221,000000,30.9763,31.4068,30.9369,31.3526,191789.92292674,0
+FR.US,D,20051222,000000,31.3713,31.5579,30.9763,31.5579,351318.98817603,0
+FR.US,D,20051223,000000,31.6399,31.789,31.5076,31.5865,120383.01526404,0
+FR.US,D,20051227,000000,31.6261,31.6883,31.2094,31.321,278631.04385067,0
+FR.US,D,20051228,000000,30.9684,31.2094,30.4668,30.6366,283605.31427512,0
+FR.US,D,20051229,000000,30.6781,30.7245,30.3009,30.4124,205817.52755205,0
+FR.US,D,20051230,000000,30.4124,30.4124,30.1913,30.1913,259248.40217234,0
+FR.US,D,20060103,000000,30.3097,30.9763,30.0718,30.9131,314084.87275132,0
+FR.US,D,20060104,000000,30.6593,30.9833,30.5674,30.8045,254276.15710229,0
+FR.US,D,20060105,000000,30.8045,31.3042,30.7413,31.0217,229278.22032958,0
+FR.US,D,20060106,000000,31.2094,31.4296,30.7857,31.3713,277867.48523909,0
+FR.US,D,20060109,000000,31.3713,31.4068,31.0385,31.3713,239606.51512986,0
+FR.US,D,20060110,000000,31.1718,31.3713,31.1096,31.3278,236935.07266656,0
+FR.US,D,20060111,000000,31.2094,31.2094,30.7482,30.9625,358078.60851056,0
+FR.US,D,20060112,000000,30.7778,30.8559,30.2623,30.4806,381027.89930024,0
+FR.US,D,20060113,000000,30.443,30.9053,30.443,30.5744,269962.52698721,0
+FR.US,D,20060117,000000,30.3789,30.4204,30.0569,30.3463,308216.40835603,0
+FR.US,D,20060118,000000,30.2297,30.5991,30.2219,30.4806,274294.76006453,0
+FR.US,D,20060119,000000,30.5814,30.7581,30.3957,30.5024,611459.55896481,0
+FR.US,D,20060120,000000,30.6593,30.6593,30.1537,30.2693,397608.463156,0
+FR.US,D,20060123,000000,30.4272,30.5616,30.2693,30.3631,221497.82137375,0
+FR.US,D,20060124,000000,30.4668,31.077,30.4668,30.9763,412907.99034912,0
+FR.US,D,20060125,000000,31.0691,31.1304,30.6692,30.7778,165775.25824155,0
+FR.US,D,20060126,000000,30.8559,31.0938,30.7156,31.0839,298397.4901892,0
+FR.US,D,20060127,000000,31.2094,31.3624,31.0938,31.2498,264223.68527399,0
+FR.US,D,20060130,000000,31.2094,31.2094,30.7857,30.8469,254402.74175275,0
+FR.US,D,20060131,000000,30.7324,30.9625,30.5024,30.6366,366875.73537888,0
+FR.US,D,20060201,000000,30.5814,30.8637,30.4806,30.5448,188982.78171816,0
+FR.US,D,20060202,000000,30.3463,30.4272,29.9572,30.2939,347874.87300633,0
+FR.US,D,20060203,000000,30.1537,30.2219,29.7992,29.7992,268428.32102365,0
+FR.US,D,20060206,000000,29.7992,30.0501,29.6442,30.0501,204797.76160795,0
+FR.US,D,20060207,000000,29.9326,30.1211,29.7992,29.8388,242160.48703753,0
+FR.US,D,20060208,000000,29.8388,29.8644,29.4477,29.5859,250832.04193259,0
+FR.US,D,20060209,000000,29.6817,30.0718,29.6017,29.8388,196125.19403568,0
+FR.US,D,20060210,000000,29.7992,30.0501,29.5613,29.7992,206072.72220737,0
+FR.US,D,20060213,000000,29.7608,30.0194,29.661,29.9651,211939.16124826,0
+FR.US,D,20060214,000000,30.0569,30.3315,29.6106,30.2139,184267.75665785,0
+FR.US,D,20060215,000000,30.1133,30.6366,30.0807,30.4668,204924.34625841,0
+FR.US,D,20060216,000000,30.5616,30.7324,30.3789,30.5378,213723.49848113,0
+FR.US,D,20060217,000000,30.6593,30.6593,30.0885,30.5024,577159.16939913,0
+FR.US,D,20060221,000000,30.1913,30.7245,30.1913,30.5448,320969.0523819,0
+FR.US,D,20060222,000000,30.9763,31.321,30.8637,31.2262,497712.61741645,0
+FR.US,D,20060223,000000,31.1946,31.3526,30.8331,31.1946,336399.21493429,0
+FR.US,D,20060224,000000,31.1946,31.2736,30.9447,30.9911,278375.84919534,0
+FR.US,D,20060227,000000,30.9911,31.1402,30.7156,30.9625,312425.0948145,0
+FR.US,D,20060228,000000,30.8173,30.9625,30.1133,30.2535,384475.05250155,0
+FR.US,D,20060301,000000,30.37,30.443,29.892,30.1685,472846.32868022,0
+FR.US,D,20060302,000000,30.1369,30.4894,29.979,30.4204,373507.75838574,0
+FR.US,D,20060303,000000,30.2851,30.3315,29.971,30.0639,414956.63633216,0
+FR.US,D,20060306,000000,29.3203,31.0049,29.3203,30.8815,471438.70736711,0
+FR.US,D,20060307,000000,30.8895,30.9369,30.6228,30.7008,373379.14838089,0
+FR.US,D,20060308,000000,30.6593,30.8559,30.3463,30.8104,305537.87715231,0
+FR.US,D,20060309,000000,30.8104,31.2736,30.7245,31.1304,282588.58636263,0
+FR.US,D,20060310,000000,31.1402,31.7584,30.9684,31.7061,340862.08337088,0
+FR.US,D,20060313,000000,31.6735,31.9026,31.4375,31.6083,502684.86248649,0
+FR.US,D,20060314,000000,31.5649,32.028,31.4,31.9934,281438.18505926,0
+FR.US,D,20060315,000000,32.0023,32.6639,31.9628,32.5049,325173.68813156,0
+FR.US,D,20060316,000000,32.4655,32.9029,32.4655,32.8664,321099.68774118,0
+FR.US,D,20060317,000000,32.8664,33.2031,32.5899,33.0539,915597.91622163,0
+FR.US,D,20060320,000000,32.9523,33.2347,32.7884,33.0807,653159.58085772,0
+FR.US,D,20060321,000000,33.0125,33.3196,32.7448,32.8742,824929.88814503,0
+FR.US,D,20060322,000000,32.7804,33.3196,32.6639,33.2495,423116.78923936,0
+FR.US,D,20060323,000000,33.1705,33.6712,33.1221,33.5961,342263.62862077,0
+FR.US,D,20060324,000000,33.681,33.8391,33.5714,33.6435,387025.9863776,0
+FR.US,D,20060327,000000,33.5714,33.605,33.2426,33.2663,378990.39276644,0
+FR.US,D,20060328,000000,33.2119,33.9881,33.2119,33.9091,334360.69572329,0
+FR.US,D,20060329,000000,33.3591,33.9635,33.3532,33.7205,612988.70154235,0
+FR.US,D,20060330,000000,33.605,33.759,32.9681,33.1063,504981.61438443,0
+FR.US,D,20060331,000000,33.1063,33.5882,32.8742,33.4786,418267.07811097,0
+FR.US,D,20060403,000000,33.2811,33.4954,32.6639,32.7706,814344.37333501,0
+FR.US,D,20060404,000000,32.7706,32.7804,32.1761,32.3094,311913.69282664,0
+FR.US,D,20060405,000000,32.3489,32.7152,32.3252,32.6066,275316.55136304,0
+FR.US,D,20060406,000000,32.5454,32.7706,32.4881,32.7448,411254.28847552,0
+FR.US,D,20060407,000000,32.739,32.889,32.1593,32.1593,335121.21630325,0
+FR.US,D,20060410,000000,32.0102,32.1129,31.5411,31.7061,329003.63331585,0
+FR.US,D,20060411,000000,31.8374,31.8868,31.4375,31.5333,309364.78430499,0
+FR.US,D,20060412,000000,31.0612,31.6399,30.7857,31.3832,294443.99838605,0
+FR.US,D,20060413,000000,31.2498,31.3713,30.9053,31.1254,313189.66610327,0
+FR.US,D,20060417,000000,31.1007,31.2588,30.9684,31.077,234385.15146771,0
+FR.US,D,20060418,000000,31.243,32.2462,31.0691,32.2077,649078.49172691,0
+FR.US,D,20060419,000000,32.1899,32.6856,32.1514,32.5819,219463.35287156,0
+FR.US,D,20060420,000000,32.5049,32.5187,31.9628,32.0488,240755.90375603,0
+FR.US,D,20060421,000000,32.5454,32.5454,31.8453,32.0428,281821.98971945,0
+FR.US,D,20060424,000000,31.8798,32.0102,31.5243,31.5243,322499.20763666,0
+FR.US,D,20060425,000000,31.3278,31.3713,31.0217,31.2024,547443.16953451,0
+FR.US,D,20060426,000000,31.2024,31.4216,30.9447,31.1096,404368.08349053,0
+FR.US,D,20060427,000000,31.0119,31.3624,30.6692,31.1304,458308.33474426,0
+FR.US,D,20060428,000000,31.0533,31.4375,30.5024,30.7739,341882.86199219,0
+FR.US,D,20060501,000000,30.9369,31.0839,30.2623,30.2623,623829.41100769,0
+FR.US,D,20060502,000000,30.1913,30.1913,29.2887,29.6748,637095.48237583,0
+FR.US,D,20060503,000000,29.6886,29.892,29.3519,29.6363,476158.79581344,0
+FR.US,D,20060504,000000,29.6886,30.1133,29.6886,29.9957,607507.07983886,0
+FR.US,D,20060505,000000,29.9957,30.5744,29.971,30.3631,414956.63633216,0
+FR.US,D,20060508,000000,30.2693,30.5102,30.1913,30.3552,366493.9560731,0
+FR.US,D,20060509,000000,30.3552,30.3552,30.0431,30.1765,380391.93801632,0
+FR.US,D,20060510,000000,30.1833,30.3878,30.0194,30.1765,463918.56645262,0
+FR.US,D,20060511,000000,30.1685,30.1685,29.5197,29.6442,485980.75201187,0
+FR.US,D,20060512,000000,29.6442,29.6442,29.2127,29.3598,430890.09945477,0
+FR.US,D,20060515,000000,29.3519,29.745,29.11,29.6017,398627.2164229,0
+FR.US,D,20060516,000000,29.7212,29.8782,29.4713,29.5307,309364.78430499,0
+FR.US,D,20060517,000000,29.3351,29.4546,29.0952,29.1554,256824.05294674,0
+FR.US,D,20060518,000000,29.2887,29.6659,29.0952,29.0952,323137.19427497,0
+FR.US,D,20060519,000000,28.8275,29.5859,28.7397,29.2038,360756.12703707,0
+FR.US,D,20060522,000000,29.2038,29.2531,28.7259,28.9194,325430.90814129,0
+FR.US,D,20060523,000000,29.1168,29.2818,28.5747,28.6241,282328.32832129,0
+FR.US,D,20060524,000000,28.5066,28.9263,28.402,28.7693,383197.05387051,0
+FR.US,D,20060525,000000,29.0142,29.6205,28.8749,29.4852,517859.83038355,0
+FR.US,D,20060526,000000,29.4852,29.7904,29.3756,29.5543,391482.77875097,0
+FR.US,D,20060530,000000,29.4793,29.5701,29.0211,29.0546,261542.11603866,0
+FR.US,D,20060531,000000,29.2531,29.2531,28.6805,29.0142,561730.01952395,0
+FR.US,D,20060601,000000,29.0952,29.8782,29.0952,29.7992,413418.37965977,0
+FR.US,D,20060602,000000,30.1913,30.2377,29.7992,30.0885,292785.23312643,0
+FR.US,D,20060605,000000,29.9326,30.6593,29.7666,30.0353,451293.5197544,0
+FR.US,D,20060606,000000,29.9957,30.0501,29.3292,29.9572,391614.42678745,0
+FR.US,D,20060607,000000,30.0353,30.5744,29.8388,29.9572,298015.71088341,0
+FR.US,D,20060608,000000,29.8388,30.3463,29.3687,30.2455,419413.42870552,0
+FR.US,D,20060609,000000,30.3463,30.685,30.2139,30.4727,354633.48066366,0
+FR.US,D,20060612,000000,30.3878,30.3878,29.7608,29.8249,201608.84109357,0
+FR.US,D,20060613,000000,29.6659,30.1211,29.2206,29.4131,327218.28340577,0
+FR.US,D,20060614,000000,29.4852,29.5307,29.1248,29.343,245479.03023397,0
+FR.US,D,20060615,000000,29.3845,30.1211,29.3292,29.9957,314084.87275132,0
+FR.US,D,20060616,000000,29.8388,30.0501,29.6106,29.7212,882058.04723592,0
+FR.US,D,20060619,000000,29.816,29.892,29.2739,29.3687,180315.27753191,0
+FR.US,D,20060620,000000,29.3292,29.6205,29.186,29.3687,227370.33647786,0
+FR.US,D,20060621,000000,29.3292,29.8782,29.2818,29.8249,276464.92731201,0
+FR.US,D,20060622,000000,29.7992,29.816,29.4131,29.5247,191661.31292188,0
+FR.US,D,20060623,000000,29.4043,29.4615,29.1317,29.1959,216401.01700765,0
+FR.US,D,20060626,000000,29.3292,29.8249,29.1959,29.7212,238974.60455476,0
+FR.US,D,20060627,000000,29.7992,30.0353,29.2531,29.2887,273657.78610342,0
+FR.US,D,20060628,000000,28.9352,29.0082,28.6063,28.8355,282199.71831642,0
+FR.US,D,20060629,000000,29.11,29.8842,28.9263,29.8704,501028.12258128,0
+FR.US,D,20060630,000000,29.8388,30.0885,29.661,29.7528,388298.92162262,0
+FR.US,D,20060703,000000,29.6886,30.1033,29.5247,30.1033,217674.96492987,0
+FR.US,D,20060705,000000,30.0283,30.1685,29.6017,30.0194,180949.21346141,0
+FR.US,D,20060706,000000,30.0105,30.1765,29.7904,30.0501,237056.593931,0
+FR.US,D,20060707,000000,29.9572,30.0807,29.5701,29.6284,301203.61872058,0
+FR.US,D,20060710,000000,29.5247,30.1133,29.4852,30.1033,179422.09623827,0
+FR.US,D,20060711,000000,29.9957,30.3394,29.7904,30.1913,188729.61241724,0
+FR.US,D,20060712,000000,30.2693,30.3187,29.8249,30.0569,192174.74026414,0
+FR.US,D,20060713,000000,29.9572,30.1211,29.4211,29.4941,308341.98032928,0
+FR.US,D,20060714,000000,29.4043,29.4941,28.952,29.2127,259888.41416506,0
+FR.US,D,20060717,000000,29.3933,29.6442,29.1781,29.4043,186817.6778567,0
+FR.US,D,20060718,000000,29.745,30.1211,29.5109,30.1133,239098.15117362,0
+FR.US,D,20060719,000000,30.0639,30.7778,30.0353,30.6692,408319.54993927,0
+FR.US,D,20060720,000000,30.6692,30.7156,29.971,29.971,217802.56225754,0
+FR.US,D,20060721,000000,29.7992,29.8704,29.3292,29.4043,347622.71638262,0
+FR.US,D,20060724,000000,29.5613,29.7212,29.3519,29.6442,414315.61166223,0
+FR.US,D,20060725,000000,29.7124,30.0718,29.5109,29.9483,307070.05776146,0
+FR.US,D,20060726,000000,29.9957,31.3713,29.9957,31.1402,817533.29384938,0
+FR.US,D,20060727,000000,31.1718,31.5333,31.1175,31.321,631605.7592547,0
+FR.US,D,20060728,000000,31.477,31.8453,31.243,31.7584,362160.71031857,0
+FR.US,D,20060731,000000,31.6833,31.8374,31.4859,31.5865,256954.68830601,0
+FR.US,D,20060801,000000,31.2094,31.8631,30.7956,31.5649,542596.49643772,0
+FR.US,D,20060802,000000,31.6399,32.1514,31.5727,32.0358,429996.91816113,0
+FR.US,D,20060803,000000,31.9164,32.3252,31.8947,32.3252,652009.17955435,0
+FR.US,D,20060804,000000,32.5049,32.9335,32.3933,32.731,397608.463156,0
+FR.US,D,20060807,000000,32.731,32.731,32.2304,32.4585,219590.95019923,0
+FR.US,D,20060808,000000,32.4743,32.731,32.028,32.0803,494267.48956955,0
+FR.US,D,20060809,000000,32.1208,32.26,31.7663,31.8305,457667.31007433,0
+FR.US,D,20060810,000000,31.6399,32.1445,31.3278,31.7732,606870.10587775,0
+FR.US,D,20060811,000000,32.0358,32.0488,31.5243,31.8147,249561.13204198,0
+FR.US,D,20060814,000000,31.7979,32.5523,31.7979,32.1208,274932.74670284,0
+FR.US,D,20060815,000000,32.5454,32.6234,32.3183,32.4971,226348.54517935,0
+FR.US,D,20060816,000000,32.5819,32.7004,32.3865,32.5454,177382.56435007,0
+FR.US,D,20060817,000000,32.4655,33.0125,32.4181,32.895,303113.52792671,0
+FR.US,D,20060818,000000,33.0539,33.0707,32.656,32.9908,168456.82747687,0
+FR.US,D,20060821,000000,32.819,32.9769,32.7212,32.9029,141289.7361339,0
+FR.US,D,20060822,000000,32.7884,33.3196,32.7152,33.3196,186178.67854118,0
+FR.US,D,20060823,000000,33.1883,33.3196,32.6639,32.8812,198293.33592875,0
+FR.US,D,20060824,000000,32.9256,33.1309,32.8436,32.9769,152261.08095851,0
+FR.US,D,20060825,000000,32.895,33.2495,32.8278,33.1152,173167.80182837,0
+FR.US,D,20060828,000000,33.0539,33.5635,32.9611,33.5388,186309.31390046,0
+FR.US,D,20060829,000000,33.4954,33.8391,33.2959,33.8391,258608.39017961,0
+FR.US,D,20060830,000000,33.8845,34.0345,33.7205,33.996,182350.7587113,0
+FR.US,D,20060831,000000,33.9239,34.1116,33.7916,33.9723,184141.17200739,0
+FR.US,D,20060901,000000,34.0099,34.0099,33.681,33.7373,168456.82747687,0
+FR.US,D,20060905,000000,33.7037,34.2626,33.6554,34.2626,220610.71614333,0
+FR.US,D,20060906,000000,34.2626,34.5125,33.5152,33.5635,390975.42747193,0
+FR.US,D,20060907,000000,33.368,33.446,32.9967,33.1459,306815.87578334,0
+FR.US,D,20060908,000000,33.0994,33.2811,32.81,33.2732,174831.63047401,0
+FR.US,D,20060911,000000,33.0807,33.446,32.889,33.4233,142311.5274324,0
+FR.US,D,20060912,000000,33.3443,33.759,33.1537,33.7205,185156.88724268,0
+FR.US,D,20060913,000000,33.7748,33.8391,33.5714,33.7373,237953.82593346,0
+FR.US,D,20060914,000000,33.605,33.7452,33.29,33.7452,177891.94098351,0
+FR.US,D,20060915,000000,33.8311,34.1738,33.6494,34.079,485980.75201187,0
+FR.US,D,20060918,000000,33.8845,33.8845,33.521,33.7995,165775.25824155,0
+FR.US,D,20060919,000000,33.6435,33.6435,33.2031,33.2811,536349.29076825,0
+FR.US,D,20060920,000000,33.4045,33.446,33.0381,33.2031,683123.68663725,0
+FR.US,D,20060921,000000,33.3966,33.7521,33.1063,33.7284,635435.704439,0
+FR.US,D,20060922,000000,33.53,34.1984,33.4381,34.0345,534310.77155725,0
+FR.US,D,20060925,000000,33.9881,34.5056,33.7284,34.4651,520662.92088333,0
+FR.US,D,20060926,000000,34.4651,34.7643,34.3318,34.7001,453588.24629793,0
+FR.US,D,20060927,000000,34.2706,34.5283,34.159,34.5283,338690.90344621,0
+FR.US,D,20060928,000000,34.5599,34.7712,34.3545,34.5925,395058.54195715,0
+FR.US,D,20060929,000000,34.5441,34.8956,34.4651,34.5056,337929.37018904,0
+FR.US,D,20061002,000000,34.2626,34.6211,34.1668,34.2706,571544.88698197,0
+FR.US,D,20061003,000000,34.2706,34.8581,34.2212,34.787,502047.88852538,0
+FR.US,D,20061004,000000,34.8147,35.2254,34.8147,35.2254,348002.47033399,0
+FR.US,D,20061005,000000,35.3745,36.2238,35.2975,36.0391,594755.44849019,0
+FR.US,D,20061006,000000,35.7568,36.0391,35.5493,35.5493,556242.32175723,0
+FR.US,D,20061009,000000,35.6017,35.8831,35.3597,35.8278,275827.95335089,0
+FR.US,D,20061010,000000,35.9088,36.0717,35.2096,35.8199,251214.83391559,0
+FR.US,D,20061011,000000,35.7498,36.1201,35.3597,35.6086,326707.89409512,0
+FR.US,D,20061012,000000,35.9088,36.0717,35.6886,35.9532,310638.73222722,0
+FR.US,D,20061013,000000,36.0638,36.4548,36.0125,36.3522,280290.82178749,0
+FR.US,D,20061016,000000,36.3067,36.5812,36.2534,36.5042,181968.97940551,0
+FR.US,D,20061017,000000,36.3433,36.521,36.1122,36.2751,245350.4202291,0
+FR.US,D,20061018,000000,36.4292,36.4548,36.049,36.2317,339202.30543407,0
+FR.US,D,20061019,000000,36.1507,36.6208,36.1271,36.3067,418775.44206721,0
+FR.US,D,20061020,000000,36.3887,36.4292,35.9384,35.9957,245858.78418534,0
+FR.US,D,20061023,000000,35.2897,36.1063,35.1929,36.0125,972979.24461344,0
+FR.US,D,20061024,000000,35.7418,36.0973,35.6086,36.049,571927.67896496,0
+FR.US,D,20061025,000000,35.9325,36.3067,35.811,36.0717,440454.83564348,0
+FR.US,D,20061026,000000,36.4292,36.4618,36.0026,36.362,463024.37248177,0
+FR.US,D,20061027,000000,36.1981,36.4618,35.9384,36.0332,689121.77371461,0
+FR.US,D,20061030,000000,35.9177,36.207,35.7666,36.0579,478710.7423667,0
+FR.US,D,20061031,000000,35.7498,36.1507,35.7498,36.049,521556.10217697,0
+FR.US,D,20061101,000000,36.1122,36.2317,35.5089,35.5938,554841.78918455,0
+FR.US,D,20061102,000000,35.3429,35.4367,34.5125,35.0516,755559.4743389,0
+FR.US,D,20061103,000000,34.9361,35.2659,34.4493,34.9696,586973.02417995,0
+FR.US,D,20061106,000000,35.0586,35.3341,34.95,35.2817,270342.28093859,0
+FR.US,D,20061107,000000,35.3597,35.4061,35.0931,35.1395,255168.32571873,0
+FR.US,D,20061108,000000,34.9835,35.6086,34.8818,35.4683,352465.33877059,0
+FR.US,D,20061109,000000,35.6017,35.7418,35.2897,35.6017,384600.6244748,0
+FR.US,D,20061110,000000,35.3251,35.892,35.3251,35.8831,311913.69282664,0
+FR.US,D,20061113,000000,35.9177,36.0717,35.811,35.9621,182102.6527964,0
+FR.US,D,20061114,000000,36.0243,36.7777,35.8999,36.7699,299927.64544394,0
+FR.US,D,20061115,000000,36.7383,37.2004,36.6208,36.9753,353867.89669768,0
+FR.US,D,20061116,000000,37.076,37.5777,37.0296,37.469,459196.45265188,0
+FR.US,D,20061117,000000,37.4463,37.5381,37.2418,37.4463,267153.36042422,0
+FR.US,D,20061120,000000,37.6033,38.808,37.5619,38.6254,729417.21232604,0
+FR.US,D,20061121,000000,38.5829,39.679,38.5177,39.6178,804525.45516819,0
+FR.US,D,20061122,000000,39.3422,39.6849,39.0302,39.366,294953.3750195,0
+FR.US,D,20061124,000000,39.2079,39.5921,39.1339,39.5624,75748.254834868,0
+FR.US,D,20061127,000000,39.366,39.366,38.2511,38.3143,411763.66510897,0
+FR.US,D,20061128,000000,38.2679,38.5898,38.0398,38.494,300055.24277161,0
+FR.US,D,20061129,000000,38.4792,39.366,38.4792,39.3284,349403.00290668,0
+FR.US,D,20061130,000000,39.2485,39.6355,38.9729,39.4064,986240.25259557,0
+FR.US,D,20061201,000000,39.3028,39.434,38.965,39.2001,687590.60578266,0
+FR.US,D,20061204,000000,39.2899,39.4656,39.0529,39.2079,667440.35478394,0
+FR.US,D,20061205,000000,39.4064,39.5546,38.6688,38.6688,521684.71218184,0
+FR.US,D,20061206,000000,38.5898,38.8959,38.4259,38.7398,431018.70945964,0
+FR.US,D,20061207,000000,38.7014,38.965,38.4565,38.5088,228006.29776177,0
+FR.US,D,20061208,000000,38.4871,38.8337,38.4179,38.5019,164374.72566887,0
+FR.US,D,20061211,000000,38.4624,38.7398,38.3923,38.4871,288705.15667282,0
+FR.US,D,20061212,000000,38.4259,38.5444,38.1138,38.2679,423366.92050867,0
+FR.US,D,20061213,000000,38.4624,38.5829,37.5697,37.939,363177.43823106,0
+FR.US,D,20061214,000000,38.0338,38.1909,37.6615,37.8057,330917.5932308,0
+FR.US,D,20061215,000000,37.8531,37.9538,37.1935,37.2676,464688.20112741,0
+FR.US,D,20061218,000000,37.4601,37.469,36.7867,36.8953,328494.25668241,0
+FR.US,D,20061219,000000,36.6997,36.9427,36.3433,36.596,330659.36054386,0
+FR.US,D,20061220,000000,36.5536,36.8953,36.5536,36.7777,178784.10959995,0
+FR.US,D,20061221,000000,36.76,37.0385,36.6109,36.6376,688867.59173649,0
+FR.US,D,20061222,000000,36.6632,36.8183,36.4548,36.5448,183624.70663352,0
+FR.US,D,20061226,000000,36.5448,37.4078,36.5448,36.9753,212833.35521911,0
+FR.US,D,20061227,000000,36.8183,37.0157,36.4292,36.6454,229789.62231744,0
+FR.US,D,20061228,000000,36.6997,36.9989,36.3522,36.7777,388681.71360561,0
+FR.US,D,20061229,000000,36.7867,37.0908,36.6938,36.7699,192174.74026414,0
+FR.US,D,20070103,000000,36.8785,37.3406,36.2751,36.68,392384.06146225,0
+FR.US,D,20070104,000000,36.5448,36.8093,36.2939,36.4776,403984.27883034,0
+FR.US,D,20070105,000000,36.3887,36.4776,35.8999,35.9325,282454.91297175,0
+FR.US,D,20070108,000000,35.9177,36.1902,35.5414,35.8377,405132.6547793,0
+FR.US,D,20070109,000000,35.7734,36.2149,35.7418,36.049,531247.42301613,0
+FR.US,D,20070110,000000,35.8999,36.4874,35.8634,36.4292,251728.26125784,0
+FR.US,D,20070111,000000,36.437,37.0069,36.437,36.9911,321606.02634301,0
+FR.US,D,20070112,000000,36.9911,37.2576,36.9189,37.148,214364.52315106,0
+FR.US,D,20070116,000000,37.3406,37.4394,36.8509,36.9753,236422.65800151,0
+FR.US,D,20070117,000000,36.8341,37.2576,36.7383,36.9189,279137.38245251,0
+FR.US,D,20070118,000000,36.9989,36.9989,36.4696,36.6208,219463.35287156,0
+FR.US,D,20070119,000000,36.4618,37.2754,36.3433,37.226,315742.62533374,0
+FR.US,D,20070122,000000,37.3179,37.3328,36.5536,36.6208,270852.67024925,0
+FR.US,D,20070123,000000,36.7155,36.7155,36.3887,36.6109,319946.24840619,0
+FR.US,D,20070124,000000,36.596,36.9841,36.4954,36.9841,353867.89669768,0
+FR.US,D,20070125,000000,36.9841,37.0829,36.596,36.7531,451293.5197544,0
+FR.US,D,20070126,000000,36.8341,37.0533,36.444,36.9663,403984.27883034,0
+FR.US,D,20070129,000000,36.8183,37.148,36.6859,37.076,317903.67848637,0
+FR.US,D,20070130,000000,37.0069,37.0671,36.6701,37.0671,300179.80206766,0
+FR.US,D,20070131,000000,36.9111,37.4009,36.7531,37.0602,325430.90814129,0
+FR.US,D,20070201,000000,37.0908,37.4463,37.0908,37.3742,300946.39871084,0
+FR.US,D,20070202,000000,37.4759,37.4759,37.1066,37.469,185671.32726215,0
+FR.US,D,20070205,000000,37.469,37.5075,37.076,37.226,266901.20380051,0
+FR.US,D,20070206,000000,37.3574,37.6339,37.2488,37.6339,616562.43939412,0
+FR.US,D,20070207,000000,37.6211,38.4792,37.4601,38.4792,785014.20348498,0
+FR.US,D,20070208,000000,38.3765,38.7468,38.0338,38.4624,378483.0414874,0
+FR.US,D,20070209,000000,38.4011,38.5177,37.5233,38.4259,940590.78960832,0
+FR.US,D,20070212,000000,38.3073,38.3765,37.9164,38.3489,541800.53215563,0
+FR.US,D,20070213,000000,38.3695,38.6046,38.2373,38.57,462224.35749087,0
+FR.US,D,20070214,000000,38.4427,38.7764,38.2145,38.4259,444629.09107702,0
+FR.US,D,20070215,000000,38.5019,38.652,37.9618,38.1504,580470.62385515,0
+FR.US,D,20070216,000000,38.1504,38.3073,37.6399,38.2293,341374.49803595,0
+FR.US,D,20070220,000000,38.0792,38.8574,37.547,38.8248,523602.72280559,0
+FR.US,D,20070221,000000,38.6254,38.7092,38.2915,38.6846,296614.16563353,0
+FR.US,D,20070222,000000,38.731,38.9275,38.4792,38.652,460346.85395526,0
+FR.US,D,20070223,000000,38.3853,38.5177,37.6873,37.7208,594117.46185188,0
+FR.US,D,20070226,000000,37.9006,38.0476,37.148,37.8758,729800.00430903,0
+FR.US,D,20070227,000000,36.4874,37.5549,34.3812,36.3285,796237.70493331,0
+FR.US,D,20070228,000000,36.5812,36.7155,35.9246,36.362,678029.92030276,0
+FR.US,D,20070301,000000,35.9532,37.0157,35.6017,36.3887,772903.59680623,0
+FR.US,D,20070302,000000,36.3522,36.6632,35.9325,35.9789,706460.83279594,0
+FR.US,D,20070305,000000,35.7912,36.1339,34.8492,34.8492,764610.78318534,0
+FR.US,D,20070306,000000,35.2096,36.2939,35.02,36.0125,868539.81924407,0
+FR.US,D,20070307,000000,36.049,36.1122,35.4683,35.5089,476922.35442501,0
+FR.US,D,20070308,000000,35.7064,36.2939,35.7064,35.8199,405261.26478417,0
+FR.US,D,20070309,000000,36.2149,36.3285,35.8051,36.1429,413930.79432483,0
+FR.US,D,20070312,000000,35.9957,36.4016,35.7498,36.2149,215896.70376022,0
+FR.US,D,20070313,000000,35.892,36.0026,35.0516,35.1484,343155.79723721,0
+FR.US,D,20070314,000000,35.0516,35.7064,34.7327,35.5799,559685.42424973,0
+FR.US,D,20070315,000000,35.3173,36.1577,35.2008,36.1577,442112.5882259,0
+FR.US,D,20070316,000000,36.1063,36.444,35.6313,36.2317,1111977.2922354,0
+FR.US,D,20070319,000000,36.3067,36.4618,36.1201,36.3018,676237.48165227,0
+FR.US,D,20070320,000000,36.1577,36.1981,35.7064,36.1577,919550.39534757,0
+FR.US,D,20070321,000000,36.207,36.8509,35.9532,36.6997,295588.3236262,0
+FR.US,D,20070322,000000,36.76,36.8183,36.5654,36.7531,219334.7428667,0
+FR.US,D,20070323,000000,36.8409,36.9911,36.6286,36.7067,135299.75047416,0
+FR.US,D,20070326,000000,36.7867,36.8341,35.8051,35.9177,592073.87925486,0
+FR.US,D,20070327,000000,35.7992,35.9878,35.4437,35.6826,448871.19588322,0
+FR.US,D,20070328,000000,35.2511,35.4437,34.6063,34.9776,856173.00523279,0
+FR.US,D,20070329,000000,35.2897,35.3667,34.864,35.177,272383.8381812,0
+FR.US,D,20070330,000000,35.26,35.6313,35.0052,35.5237,599475.53693651,0
+FR.US,D,20070402,000000,35.5237,35.8772,35.2343,35.811,293549.8044152,0
+FR.US,D,20070403,000000,36.0125,36.1981,35.6964,35.892,724822.69585296,0
+FR.US,D,20070404,000000,35.7734,35.8051,35.1336,35.2897,461622.82723189,0
+FR.US,D,20070405,000000,35.3341,35.4515,35.0448,35.2096,372358.36975957,0
+FR.US,D,20070409,000000,35.2096,35.3251,34.7485,34.7564,410998.08114299,0
+FR.US,D,20070410,000000,34.6843,35.028,34.5283,34.7001,1036991.583335,0
+FR.US,D,20070411,000000,34.7001,34.7001,34.159,34.4256,616688.01136738,0
+FR.US,D,20070412,000000,34.2142,34.396,34.0632,34.3545,414187.00165736,0
+FR.US,D,20070413,000000,34.3545,34.787,34.1896,34.787,880913.72199577,0
+FR.US,D,20070416,000000,34.8403,35.1267,34.7485,35.0448,411763.66510897,0
+FR.US,D,20070417,000000,35.0754,35.5167,34.8729,35.2659,537114.87473422,0
+FR.US,D,20070418,000000,35.0674,35.1099,34.4967,34.4967,562365.98080785,0
+FR.US,D,20070419,000000,34.396,34.396,34.0099,34.1046,478455.54771137,0
+FR.US,D,20070420,000000,34.7791,34.7791,34.159,34.4098,317400.37791615,0
+FR.US,D,20070423,000000,34.4098,34.8492,34.396,34.7416,297123.54226697,0
+FR.US,D,20070424,000000,34.8147,34.8147,34.1738,34.5125,255679.72770658,0
+FR.US,D,20070425,000000,34.7416,34.7643,34.1372,34.5757,385497.85647726,0
+FR.US,D,20070426,000000,33.0026,34.7791,33.0026,34.6597,427707.25500362,0
+FR.US,D,20070427,000000,34.6439,34.8581,34.5125,34.7169,390843.77943545,0
+FR.US,D,20070430,000000,34.7001,35.1395,34.316,34.3387,932570.38615522,0
+FR.US,D,20070501,000000,34.4315,34.7416,34.2626,34.3456,686338.93675892,0
+FR.US,D,20070502,000000,34.3732,35.0754,34.2932,34.9213,735280.61333531,0
+FR.US,D,20070503,000000,35.1198,35.3519,34.9696,35.2096,466091.77173171,0
+FR.US,D,20070504,000000,35.2897,35.3667,35.0931,35.3045,919293.17533783,0
+FR.US,D,20070507,000000,35.2817,35.2897,34.8581,34.9124,357709.99400842,0
+FR.US,D,20070508,000000,34.8956,34.9361,34.4878,34.6843,359094.32374584,0
+FR.US,D,20070509,000000,34.4878,35.1622,34.3318,34.9124,404747.8374419,0
+FR.US,D,20070510,000000,34.7564,34.8147,34.4256,34.5056,442623.99021375,0
+FR.US,D,20070511,000000,34.6597,34.8147,34.473,34.6695,453464.69967909,0
+FR.US,D,20070514,000000,34.6695,34.8087,34.4167,34.4493,412234.56000868,0
+FR.US,D,20070515,000000,34.4809,34.8147,34.1046,34.1046,500005.31860556,0
+FR.US,D,20070516,000000,34.0424,34.2706,33.6336,33.9535,448360.80657256,0
+FR.US,D,20070517,000000,33.9299,33.9535,33.446,33.4608,645504.75387514,0
+FR.US,D,20070518,000000,33.4687,33.6554,33.0807,33.1616,619378.69469754,0
+FR.US,D,20070521,000000,33.1152,34.3387,33.0619,33.9299,769329.85895446,0
+FR.US,D,20070522,000000,33.8765,34.5056,33.6652,34.1738,448360.80657256,0
+FR.US,D,20070523,000000,34.2142,34.5835,33.7649,33.7748,508551.30152738,0
+FR.US,D,20070524,000000,34.0553,34.079,32.6946,33.0026,744463.57021823,0
+FR.US,D,20070525,000000,33.1152,33.6336,33.0224,33.2811,374138.65628364,0
+FR.US,D,20070529,000000,32.5819,34.2854,32.5819,33.9299,493757.1002589,0
+FR.US,D,20070530,000000,33.9003,34.787,33.9003,34.7169,474123.31463405,0
+FR.US,D,20070531,000000,34.8403,35.1929,34.4404,34.9776,1017103.6157319,0
+FR.US,D,20070601,000000,35.1622,35.2511,34.9361,35.1622,846604.21833527,0
+FR.US,D,20070604,000000,35.1553,35.657,34.9361,35.657,396750.72556449,0
+FR.US,D,20070605,000000,35.4605,35.5859,34.9361,35.0516,680196.03684142,0
+FR.US,D,20070606,000000,34.8304,34.9598,34.4651,34.8403,1026027.3272508,0
+FR.US,D,20070607,000000,34.5371,34.5668,33.6208,33.6554,637728.40562812,0
+FR.US,D,20070608,000000,33.6554,34.3012,33.5152,34.1461,306304.47379549,0
+FR.US,D,20070611,000000,33.9812,34.0345,33.4233,33.4786,501028.12258128,0
+FR.US,D,20070612,000000,33.3828,33.5546,32.6639,32.7952,683376.85593817,0
+FR.US,D,20070613,000000,32.9908,33.3196,32.7616,33.2426,598452.7329608,0
+FR.US,D,20070614,000000,33.1309,33.4045,32.7952,32.8594,449257.02589782,0
+FR.US,D,20070615,000000,33.4381,33.681,33.1399,33.2574,828878.31656215,0
+FR.US,D,20070618,000000,33.2119,33.2663,32.6234,32.6234,557646.90503874,0
+FR.US,D,20070619,000000,32.2679,32.4655,31.8631,32.3489,1222791.520602,0
+FR.US,D,20070620,000000,32.3401,32.3401,31.5491,31.6023,740255.89643696,0
+FR.US,D,20070621,000000,31.321,31.4148,30.8469,30.9763,1549244.2200417,0
+FR.US,D,20070622,000000,30.7778,30.9369,30.6534,30.765,1311419.0041131,0
+FR.US,D,20070625,000000,30.6692,31.1254,30.4964,30.5912,979604.17887989,0
+FR.US,D,20070626,000000,30.6317,30.842,30.3394,30.5536,988280.79716098,0
+FR.US,D,20070627,000000,30.1765,30.7857,29.9,30.6455,677261.29830517,0
+FR.US,D,20070628,000000,30.2139,31.234,30.2139,30.7156,945817.21665648,0
+FR.US,D,20070629,000000,30.8815,31.3713,30.1981,30.3957,639766.92483913,0
+FR.US,D,20070702,000000,30.5912,30.8815,30.3394,30.7008,715130.36233659,0
+FR.US,D,20070703,000000,30.7778,30.8815,30.4668,30.5674,330405.17856574,0
+FR.US,D,20070705,000000,30.7324,30.9684,30.6228,30.8736,557516.26967946,0
+FR.US,D,20070706,000000,30.9219,31.0306,30.4806,30.7956,410358.06915027,0
+FR.US,D,20070709,000000,30.8173,30.9911,30.1685,30.2693,790371.26589242,0
+FR.US,D,20070710,000000,30.4668,30.4668,29.737,29.7904,614776.07680684,0
+FR.US,D,20070711,000000,29.7124,30.1833,29.578,30.0105,653541.36016351,0
+FR.US,D,20070712,000000,29.9957,30.8252,29.9158,30.8252,848263.9962721,0
+FR.US,D,20070713,000000,31.0533,32.0428,30.8469,31.9223,1044133.9956525,0
+FR.US,D,20070716,000000,31.8947,32.1988,31.7455,31.7455,776417.58670299,0
+FR.US,D,20070717,000000,31.7535,32.3637,31.6487,31.9075,949769.69578243,0
+FR.US,D,20070718,000000,31.8631,31.9312,31.477,31.8798,613755.29818554,0
+FR.US,D,20070719,000000,31.9381,32.5277,31.8147,32.3489,454992.82957943,0
+FR.US,D,20070720,000000,32.5652,32.5652,31.4,31.5865,588886.9840949,0
+FR.US,D,20070723,000000,31.6577,31.8058,31.1402,31.2656,842685.15755705,0
+FR.US,D,20070724,000000,31.2864,31.5076,30.8815,30.9369,1084688.679628,0
+FR.US,D,20070725,000000,33.4864,33.4864,31.0938,31.4444,1892783.8219391,0
+FR.US,D,20070726,000000,30.9763,31.7732,30.528,31.3526,1894185.3671891,0
+FR.US,D,20070727,000000,30.6534,31.5007,30.5448,30.5448,1415348.0401719,0
+FR.US,D,20070730,000000,30.4124,30.8331,30.3255,30.3463,1202769.8796081,0
+FR.US,D,20070731,000000,30.8173,31.6735,30.1913,30.3552,1156735.5992835,0
+FR.US,D,20070801,000000,30.1913,30.6939,29.3756,30.4964,849795.16420405,0
+FR.US,D,20070802,000000,30.4964,31.3713,30.4964,31.2024,678535.2462274,0
+FR.US,D,20070803,000000,31.1304,31.2094,30.2851,30.4272,1054592.925812,0
+FR.US,D,20070806,000000,30.5102,30.7857,29.5307,30.0353,2186463.2490364,0
+FR.US,D,20070807,000000,29.9236,31.0119,29.6017,30.7857,1005148.9613426,0
+FR.US,D,20070808,000000,31.1946,32.7152,30.9833,31.8631,1504868.7049768,0
+FR.US,D,20070809,000000,31.3713,32.4881,31.0938,31.7061,1536364.9913654,0
+FR.US,D,20070810,000000,30.9369,32.1445,30.8983,31.1501,964056.54577187,0
+FR.US,D,20070813,000000,31.3832,31.7732,31.0454,31.2024,540557.97722672,0
+FR.US,D,20070814,000000,31.0217,31.5649,30.6534,30.7156,878741.52939389,0
+FR.US,D,20070815,000000,30.7156,31.7119,29.4852,29.5109,1164260.803584,0
+FR.US,D,20070816,000000,29.4043,30.9219,28.6321,30.6593,2061490.7806853,0
+FR.US,D,20070817,000000,31.789,32.5187,31.1175,31.7584,1236437.3459214,0
+FR.US,D,20070820,000000,31.9934,32.656,31.6083,31.8374,698295.61650271,0
+FR.US,D,20070821,000000,31.7732,32.4743,31.5865,32.3726,697280.91394463,0
+FR.US,D,20070822,000000,32.5454,33.0619,31.946,32.1129,654306.94412948,0
+FR.US,D,20070823,000000,32.3094,32.3726,31.2656,31.3446,798148.62681664,0
+FR.US,D,20070824,000000,31.4148,31.4148,30.8559,31.0049,1025136.1713115,0
+FR.US,D,20070827,000000,30.9833,31.4691,30.7857,31.2094,763591.01724124,0
+FR.US,D,20070828,000000,31.0691,31.2498,30.5536,30.5536,534437.35620771,0
+FR.US,D,20070829,000000,30.6692,31.789,30.6692,31.789,493627.47757682,0
+FR.US,D,20070830,000000,31.4592,31.8947,31.3624,31.7119,326580.29676746,0
+FR.US,D,20070831,000000,32.1445,32.3401,31.5411,31.9806,637095.48237583,0
+FR.US,D,20070904,000000,31.7979,32.1514,31.6735,31.8868,423116.78923936,0
+FR.US,D,20070905,000000,31.6171,31.6171,31.2656,31.2656,485723.53200215,0
+FR.US,D,20070906,000000,31.3713,31.6261,31.1501,31.5333,439688.2390003,0
+FR.US,D,20070907,000000,30.9053,30.9053,30.1913,30.4668,652266.39956408,0
+FR.US,D,20070910,000000,30.7008,30.7008,28.9036,29.6442,840101.81801047,0
+FR.US,D,20070911,000000,29.8644,30.1133,29.6817,29.971,507909.26418025,0
+FR.US,D,20070912,000000,29.9078,30.443,29.8466,30.2219,480239.88494424,0
+FR.US,D,20070913,000000,30.3315,30.5814,30.1211,30.37,592073.87925486,0
+FR.US,D,20070914,000000,30.1211,30.6455,30.0194,30.6455,383452.24852584,0
+FR.US,D,20070917,000000,30.6228,30.6939,30.1981,30.3463,806056.62310014,0
+FR.US,D,20070918,000000,30.45,31.7377,30.2939,31.3713,722402.39733618,0
+FR.US,D,20070919,000000,31.6399,31.9559,31.2864,31.5165,654942.90541339,0
+FR.US,D,20070920,000000,31.3782,31.6339,31.1946,31.2736,470038.17479443,0
+FR.US,D,20070921,000000,31.5727,31.6655,31.2794,31.4592,626124.13755122,0
+FR.US,D,20070924,000000,31.4148,31.789,31.3713,31.5727,330149.98391042,0
+FR.US,D,20070925,000000,31.4444,31.5411,31.1718,31.4444,460603.06128779,0
+FR.US,D,20070926,000000,31.1718,31.4216,30.8983,31.234,448360.80657256,0
+FR.US,D,20070927,000000,31.3042,31.4523,31.0533,31.2094,411123.65311624,0
+FR.US,D,20070928,000000,31.0691,31.2172,30.37,30.4806,533291.00561316,0
+FR.US,D,20071001,000000,30.5912,31.4216,30.5024,31.3446,597946.39435897,0
+FR.US,D,20071002,000000,31.3713,32.02,31.3526,32.02,703912.93695149,0
+FR.US,D,20071003,000000,31.9865,32.1445,31.5076,32.1129,447338.00259685,0
+FR.US,D,20071004,000000,32.1514,32.7212,31.9164,32.5187,382817.29991913,0
+FR.US,D,20071005,000000,32.739,33.4954,32.1297,33.4954,847624.99695657,0
+FR.US,D,20071008,000000,33.3048,33.3532,32.8594,33.0619,394291.94531397,0
+FR.US,D,20071009,000000,33.0619,33.0619,32.4249,32.8664,452822.66233196,0
+FR.US,D,20071010,000000,32.895,33.0539,32.4329,32.731,326831.44071397,0
+FR.US,D,20071011,000000,32.9681,33.2179,32.3865,32.4497,345454.57448955,0
+FR.US,D,20071012,000000,32.4407,32.5987,31.6971,31.7061,385114.05181706,0
+FR.US,D,20071015,000000,31.8226,31.8798,30.9684,31.0691,502558.27783603,0
+FR.US,D,20071016,000000,30.9369,31.1007,30.4727,30.5912,396842.87919002,0
+FR.US,D,20071017,000000,31.0049,31.2952,30.5814,31.2952,525385.03468406,0
+FR.US,D,20071018,000000,31.2498,31.7663,30.8736,31.7455,366875.73537888,0
+FR.US,D,20071019,000000,31.5945,31.8058,30.7077,30.7778,563766.51338054,0
+FR.US,D,20071022,000000,30.5912,31.2172,30.443,30.9625,540178.22327534,0
+FR.US,D,20071023,000000,31.4,32.0488,30.4964,31.2794,385620.3904189,0
+FR.US,D,20071024,000000,31.0049,31.3446,30.1033,30.9369,455119.41422989,0
+FR.US,D,20071025,000000,31.5865,32.3094,31.0306,31.4592,866245.09270055,0
+FR.US,D,20071026,000000,32.0023,32.1988,31.2864,31.8226,516710.44175738,0
+FR.US,D,20071029,000000,32.1445,32.1761,31.1096,31.4523,381156.5093051,0
+FR.US,D,20071030,000000,31.4216,32.02,31.2864,31.4592,440581.42029394,0
+FR.US,D,20071031,000000,31.6487,32.1445,31.2588,31.9559,722275.81268572,0
+FR.US,D,20071101,000000,31.5411,31.7119,30.1913,30.1913,798660.0288045,0
+FR.US,D,20071102,000000,30.45,30.4727,29.6659,29.7608,726738.68112232,0
+FR.US,D,20071105,000000,29.6363,30.0431,29.2887,29.6659,728958.46955277,0
+FR.US,D,20071106,000000,29.5701,30.0501,29.3203,29.979,746480.82320795,0
+FR.US,D,20071107,000000,29.7992,29.9869,28.9994,28.9994,746629.68675689,0
+FR.US,D,20071108,000000,29.1959,29.2739,28.2311,28.8819,962426.13547396,0
+FR.US,D,20071109,000000,28.4345,29.2206,28.3624,28.952,969667.79015743,0
+FR.US,D,20071112,000000,28.867,29.8782,28.8433,29.2127,666674.77081796,0
+FR.US,D,20071113,000000,29.5465,30.4579,29.4397,30.4579,417435.67012675,0
+FR.US,D,20071114,000000,30.4894,30.7857,30.2219,30.528,825948.64141192,0
+FR.US,D,20071115,000000,30.3255,30.7778,30.0046,30.608,716791.15295062,0
+FR.US,D,20071116,000000,30.5814,30.7581,30.0431,30.45,774682.87065309,0
+FR.US,D,20071119,000000,30.0807,30.4668,29.5613,29.9078,690650.91629217,0
+FR.US,D,20071120,000000,29.892,30.3315,28.6389,29.2611,692818.04550803,0
+FR.US,D,20071121,000000,29.029,29.5543,28.6241,29.2127,884862.15041289,0
+FR.US,D,20071123,000000,29.502,30.1765,29.2739,30.0353,195231.00006483,0
+FR.US,D,20071126,000000,29.9957,29.9957,28.5521,28.5521,823610.36974863,0
+FR.US,D,20071127,000000,28.8819,29.0142,28.1047,28.5204,953286.72371079,0
+FR.US,D,20071128,000000,28.7781,29.6017,28.7397,29.3598,616610.03522269,0
+FR.US,D,20071129,000000,29.1781,29.2127,28.4513,28.6715,585318.30962914,0
+FR.US,D,20071130,000000,29.0952,29.4793,28.474,28.6389,753771.08639721,0
+FR.US,D,20071203,000000,28.474,29.0142,28.3102,28.867,544002.09239642,0
+FR.US,D,20071204,000000,28.7959,29.0211,28.4444,28.5451,448235.23459931,0
+FR.US,D,20071205,000000,28.9194,29.6205,28.7011,29.3993,487253.6872569,0
+FR.US,D,20071206,000000,29.5109,30.6593,29.5109,30.6534,505237.82171696,0
+FR.US,D,20071207,000000,30.6781,31.4523,30.4806,31.0385,470039.18747163,0
+FR.US,D,20071210,000000,30.8104,31.4523,30.6158,31.4068,288763.89195064,0
+FR.US,D,20071211,000000,31.5007,31.9559,29.892,29.892,579102.49695299,0
+FR.US,D,20071212,000000,30.6692,30.8559,29.8072,30.1469,599253.76062892,0
+FR.US,D,20071213,000000,29.9404,30.1913,29.4309,29.7124,474244.83589849,0
+FR.US,D,20071214,000000,29.6886,29.6886,28.239,28.3032,584548.67495435,0
+FR.US,D,20071217,000000,28.2311,28.3032,27.4628,27.4628,1223482.1664548,0
+FR.US,D,20071218,000000,27.7433,28.079,27.1903,27.3611,955332.33166221,0
+FR.US,D,20071219,000000,27.3611,27.5972,26.8595,27.5024,1004847.1835359,0
+FR.US,D,20071220,000000,27.7305,27.8855,27.5092,27.8321,1021054.0695035,0
+FR.US,D,20071221,000000,28.1916,28.7693,28.1916,28.4444,1057932.7352298,0
+FR.US,D,20071224,000000,28.5135,29.1959,28.474,28.9589,194724.66146299,0
+FR.US,D,20071226,000000,28.9194,29.1554,28.5669,28.7011,605590.08189231,0
+FR.US,D,20071227,000000,28.0445,28.1837,27.5092,27.6821,710798.12925927,0
+FR.US,D,20071228,000000,27.6821,28.1047,27.3977,27.5024,695061.12551417,0
+FR.US,D,20071231,000000,27.4214,27.5024,26.8595,27.1331,640624.66243064,0
+FR.US,D,20080102,000000,27.0373,27.1903,26.2088,26.2156,757993.95033654,0
+FR.US,D,20080103,000000,26.2156,26.3717,24.8174,24.8441,1520238.1068969,0
+FR.US,D,20080104,000000,24.6634,24.6634,23.9583,24.1064,1329844.6658341,0
+FR.US,D,20080107,000000,24.3089,24.9427,24.1222,24.5192,940025.71572867,0
+FR.US,D,20080108,000000,24.685,25.328,24.1143,24.2476,1673264.7718214,0
+FR.US,D,20080109,000000,24.1459,24.5666,23.6739,24.4599,1793445.2516447,0
+FR.US,D,20080110,000000,24.2229,25.0327,23.9415,24.6792,1517097.7948883,0
+FR.US,D,20080111,000000,24.5844,25.2489,24.3089,24.7028,965137.07234819,0
+FR.US,D,20080114,000000,25.0623,25.4296,24.5754,25.2825,613880.87015879,0
+FR.US,D,20080115,000000,24.8609,25.1798,24.5083,24.7887,659059.43824633,0
+FR.US,D,20080116,000000,24.685,26.0734,24.685,25.4454,733562.10012067,0
+FR.US,D,20080117,000000,25.5402,25.555,24.6792,24.8351,876212.87441631,0
+FR.US,D,20080118,000000,24.7414,25.3684,24.0422,24.3868,836777.19875081,0
+FR.US,D,20080122,000000,23.3687,25.6459,23.3687,25.4632,993572.03555017,0
+FR.US,D,20080123,000000,24.9843,27.7433,24.9359,27.605,1239616.1396638,0
+FR.US,D,20080124,000000,27.845,27.845,26.4191,27.0145,888883.49158869,0
+FR.US,D,20080125,000000,27.4036,27.8321,26.6531,27.0857,749088.46700742,0
+FR.US,D,20080128,000000,27.0857,28.4345,26.7331,28.4345,539064.2783513,0
+FR.US,D,20080129,000000,28.3032,28.8187,27.9101,28.6527,631605.7592547,0
+FR.US,D,20080130,000000,28.32,29.0082,27.6821,27.8154,840177.76880076,0
+FR.US,D,20080131,000000,27.6752,27.9961,27.057,27.3226,1607513.6663412,0
+FR.US,D,20080201,000000,27.454,27.9259,26.5001,27.9259,1120895.9403682,0
+FR.US,D,20080204,000000,27.689,27.689,27.0471,27.1469,564574.62978908,0
+FR.US,D,20080205,000000,26.6087,27.1261,26.0202,26.0734,792484.72321649,0
+FR.US,D,20080206,000000,26.268,26.3805,25.1956,25.242,784082.5404576,0
+FR.US,D,20080207,000000,25.1245,25.8088,24.8174,25.8088,1023645.5104677,0
+FR.US,D,20080208,000000,25.6627,25.7427,24.8609,25.1166,1451915.8139966,0
+FR.US,D,20080211,000000,25.1798,25.1867,24.4678,24.527,641706.20168416,0
+FR.US,D,20080212,000000,24.6792,25.5777,24.5942,25.1245,698580.17879694,0
+FR.US,D,20080213,000000,25.4237,25.6379,24.8174,25.397,464501.86852193,0
+FR.US,D,20080214,000000,25.3456,25.4889,24.5586,24.608,684017.88060809,0
+FR.US,D,20080215,000000,24.4757,24.7265,24.2387,24.6248,749683.92120317,0
+FR.US,D,20080219,000000,24.7809,24.8609,24.1143,24.4283,1494411.8001716,0
+FR.US,D,20080220,000000,24.2644,24.8441,24.1143,24.6634,1008622.4441512,0
+FR.US,D,20080221,000000,24.8835,25.8404,24.4994,24.771,1570975.2601554,0
+FR.US,D,20080222,000000,25.0623,25.0623,24.3177,24.8609,1291909.7777843,0
+FR.US,D,20080225,000000,24.8609,25.1245,24.2931,25.0949,1056943.3496017,0
+FR.US,D,20080226,000000,24.8835,25.3072,24.6634,25.2203,736812.79394447,0
+FR.US,D,20080227,000000,25.0237,25.3456,24.5132,24.5132,814662.35397697,0
+FR.US,D,20080228,000000,24.372,24.8351,24.3177,24.4283,735522.64318699,0
+FR.US,D,20080229,000000,24.1835,24.2555,23.738,23.824,1159408.054424,0
+FR.US,D,20080303,000000,23.8783,24.0343,23.3401,23.7706,1152629.1932225,0
+FR.US,D,20080304,000000,23.4725,23.7203,22.7802,23.5307,1383893.2735486,0
+FR.US,D,20080305,000000,23.6512,23.896,23.2651,23.4073,946584.82597687,0
+FR.US,D,20080306,000000,23.2118,23.3825,22.6252,22.6252,1235486.4420272,0
+FR.US,D,20080307,000000,22.6153,23.5099,22.3012,23.4073,794450.32966883,0
+FR.US,D,20080310,000000,23.4467,23.5238,22.6064,22.6064,852965.85652876,0
+FR.US,D,20080311,000000,23.2907,23.6897,22.7329,23.6581,1318626.2277717,0
+FR.US,D,20080312,000000,23.6808,24.2151,23.3993,23.5099,555097.99651708,0
+FR.US,D,20080313,000000,23.273,24.5083,22.9886,24.3177,772766.88538373,0
+FR.US,D,20080314,000000,24.5083,24.527,23.3757,23.8694,953005.19944817,0
+FR.US,D,20080317,000000,23.4073,24.2931,23.1436,24.0116,839633.96114238,0
+FR.US,D,20080318,000000,24.6248,25.1324,23.9336,25.1324,1169747.4886734,0
+FR.US,D,20080319,000000,25.2489,25.4158,24.4105,24.4757,999726.07491691,0
+FR.US,D,20080320,000000,24.3089,25.4701,24.3089,25.4296,1610959.8068653,0
+FR.US,D,20080324,000000,25.5777,25.8404,25.2825,25.6755,1042199.7821934,0
+FR.US,D,20080325,000000,25.6755,25.6755,24.6476,25.0475,799700.04829267,0
+FR.US,D,20080326,000000,24.9763,25.1492,24.7334,25.0327,946709.38527293,0
+FR.US,D,20080327,000000,24.8609,25.2914,24.4599,24.5132,889710.84886409,0
+FR.US,D,20080328,000000,24.4184,24.6386,23.9938,24.0817,534310.77155725,0
+FR.US,D,20080331,000000,24.1775,25.0623,24.0817,24.2229,643152.30473101,0
+FR.US,D,20080401,000000,24.7641,25.4296,24.4372,25.4296,757630.39922041,0
+FR.US,D,20080402,000000,25.2124,25.4889,24.7809,25.2667,561246.9724978,0
+FR.US,D,20080403,000000,25.0949,25.6835,24.8677,25.6281,349165.02376382,0
+FR.US,D,20080404,000000,25.5945,25.6835,25.0001,25.0386,439499.88104041,0
+FR.US,D,20080407,000000,25.1166,25.2982,24.5942,24.7887,427541.17594221,0
+FR.US,D,20080408,000000,25.4889,25.4889,24.4836,24.615,252126.24339889,0
+FR.US,D,20080409,000000,24.693,24.8509,23.6383,23.7114,490827.42510866,0
+FR.US,D,20080410,000000,23.7864,24.5586,23.6038,24.2299,637460.04616915,0
+FR.US,D,20080411,000000,24.139,24.139,23.5238,23.5889,627813.28312695,0
+FR.US,D,20080414,000000,23.5238,23.896,23.3993,23.4161,506025.68458141,0
+FR.US,D,20080415,000000,23.6976,23.8694,23.3609,23.8062,481765.98949019,0
+FR.US,D,20080416,000000,24.0817,24.8174,23.7944,24.8174,634782.52764263,0
+FR.US,D,20080417,000000,25.5066,25.5066,24.4105,24.7334,416029.06149085,0
+FR.US,D,20080418,000000,25.1403,25.166,24.3947,24.6012,380880.0484285,0
+FR.US,D,20080421,000000,24.4599,24.7887,24.0817,24.1617,380211.68147408,0
+FR.US,D,20080422,000000,24.0985,24.1913,23.7706,24.0817,429827.80106812,0
+FR.US,D,20080423,000000,24.1913,24.7265,23.9267,24.2387,467685.72565029,0
+FR.US,D,20080424,000000,24.9595,25.2341,24.4105,25.2341,852472.68273057,0
+FR.US,D,20080425,000000,25.4553,25.4553,24.7028,25.0702,385546.46498303,0
+FR.US,D,20080428,000000,25.1245,25.1245,24.4994,24.7108,347195.36660267,0
+FR.US,D,20080429,000000,24.6386,24.7809,24.1835,24.2071,581209.87821383,0
+FR.US,D,20080430,000000,24.1222,24.3868,23.6897,23.6897,836306.30385111,0
+FR.US,D,20080501,000000,23.8408,24.3493,23.5238,24.2476,712893.35839367,0
+FR.US,D,20080502,000000,24.3089,24.3671,23.6512,23.8466,730001.52707255,0
+FR.US,D,20080505,000000,24.4994,24.7166,23.9504,24.4184,1154213.0203691,0
+FR.US,D,20080506,000000,24.4283,24.4283,24.1222,24.4105,876871.1145987,0
+FR.US,D,20080507,000000,24.4599,24.5666,23.6215,23.6443,559993.27811964,0
+FR.US,D,20080508,000000,23.7203,23.9415,23.4893,23.7796,587011.50591369,0
+FR.US,D,20080509,000000,23.5238,23.902,23.4803,23.6581,401584.23385763,0
+FR.US,D,20080512,000000,23.7638,24.3089,23.7203,24.3089,434226.87084087,0
+FR.US,D,20080513,000000,24.3325,24.3592,24.0896,24.3493,442312.08563501,0
+FR.US,D,20080514,000000,24.3493,24.8351,24.2644,24.7809,773192.20980929,0
+FR.US,D,20080515,000000,24.7552,25.2272,24.5518,25.0949,1004642.6227407,0
+FR.US,D,20080516,000000,25.2825,25.4375,24.7887,25.4237,731392.94555041,0
+FR.US,D,20080519,000000,25.4553,25.4889,25.0702,25.4296,574773.30190728,0
+FR.US,D,20080520,000000,25.4158,25.5066,24.9161,25.0702,575488.25201308,0
+FR.US,D,20080521,000000,25.2124,25.397,24.4372,24.6012,608653.43043342,0
+FR.US,D,20080522,000000,24.4994,24.8351,24.3868,24.536,466012.78290982,0
+FR.US,D,20080523,000000,24.6386,24.6634,24.2713,24.3177,397590.23496634,0
+FR.US,D,20080527,000000,24.4431,24.9279,24.4372,24.9279,608283.80325408,0
+FR.US,D,20080528,000000,24.8835,25.1956,24.7414,25.0702,501676.23599163,0
+FR.US,D,20080529,000000,25.0553,25.1729,24.8609,25.0623,532024.14643136,0
+FR.US,D,20080530,000000,25.1403,25.1729,24.4599,24.5666,554175.44758453,0
+FR.US,D,20080602,000000,24.5666,24.5844,24.1143,24.5192,712324.23380521,0
+FR.US,D,20080603,000000,24.6634,24.6634,23.8694,24.2931,948599.04093498,0
+FR.US,D,20080604,000000,24.1143,24.3947,23.8062,24.0343,717856.48936889,0
+FR.US,D,20080605,000000,24.0343,25.1166,24.0185,25.0099,1564021.2057978,0
+FR.US,D,20080606,000000,24.9427,24.9427,24.1143,24.1222,627208.71483635,0
+FR.US,D,20080609,000000,24.2299,24.4372,23.5238,23.5307,619377.68202033,0
+FR.US,D,20080610,000000,23.4803,23.738,23.0606,23.4725,972465.81727119,0
+FR.US,D,20080611,000000,23.5307,23.5307,22.8721,22.8721,603558.65142174,0
+FR.US,D,20080612,000000,23.0606,23.4161,22.8721,23.2256,838952.4293843,0
+FR.US,D,20080613,000000,23.4073,23.5643,22.8721,23.5643,457480.97746887,0
+FR.US,D,20080616,000000,23.6443,23.7638,23.4625,23.6808,382683.62652824,0
+FR.US,D,20080617,000000,23.745,23.8012,22.9886,23.03,396526.92390248,0
+FR.US,D,20080618,000000,23.1515,23.4725,22.8721,22.9619,453951.79741405,0
+FR.US,D,20080619,000000,22.9471,23.6443,22.9303,23.6443,498584.53248881,0
+FR.US,D,20080620,000000,23.6383,23.7796,23.1594,23.3529,1247914.0166707,0
+FR.US,D,20080623,000000,23.5475,23.7706,22.9372,22.9372,457298.6955722,0
+FR.US,D,20080624,000000,23.1594,23.9188,22.8799,23.6215,652434.50397989,0
+FR.US,D,20080625,000000,23.6215,24.4906,23.3085,23.6383,851252.40670014,0
+FR.US,D,20080626,000000,23.0696,23.1969,22.1759,22.2648,714127.81190496,0
+FR.US,D,20080627,000000,22.1759,22.3438,21.5034,21.7453,1182811.0246008,0
+FR.US,D,20080630,000000,21.6762,22.3012,21.2921,21.54,782884.54332565,0
+FR.US,D,20080701,000000,21.6032,22.0267,20.7342,21.611,1332521.1716833,0
+FR.US,D,20080702,000000,21.6841,21.8095,20.9751,21.0186,610676.75948636,0
+FR.US,D,20080703,000000,21.1271,21.2664,20.3965,20.6996,291693.56710086,0
+FR.US,D,20080707,000000,21.0719,21.0768,19.8573,20.1052,717403.82265885,0
+FR.US,D,20080708,000000,20.0992,23.2996,19.7397,22.3793,965599.86583027,0
+FR.US,D,20080709,000000,22.3872,22.3872,19.7941,20.1052,990887.42828323,0
+FR.US,D,20080710,000000,20.9,20.9,19.8493,20.7786,680197.04951863,0
+FR.US,D,20080711,000000,20.5623,21.5498,20.1378,20.8754,886746.74268893,0
+FR.US,D,20080714,000000,21.1015,21.8006,19.8395,19.876,667100.09524351,0
+FR.US,D,20080715,000000,19.6183,20.6482,18.9873,19.8493,913232.30227385,0
+FR.US,D,20080716,000000,19.9886,20.7578,19.5995,20.7174,965704.17158225,0
+FR.US,D,20080717,000000,21.8717,21.9981,19.876,20.8754,850024.02925208,0
+FR.US,D,20080718,000000,21.3839,21.3839,20.4991,20.7974,810042.5205738,0
+FR.US,D,20080721,000000,20.8062,21.376,20.6235,21.376,500872.17029191,0
+FR.US,D,20080722,000000,21.2181,22.7407,21.1735,22.484,1137504.8591857,0
+FR.US,D,20080723,000000,22.2786,23.1594,21.9003,23.0864,851715.20018222,0
+FR.US,D,20080724,000000,22.1147,22.8898,20.8754,21.0936,1598240.5811871,0
+FR.US,D,20080725,000000,20.8754,21.0087,20.0764,20.4023,2028226.3598991,0
+FR.US,D,20080728,000000,20.3026,20.6235,19.5729,19.5729,1106823.7779459,0
+FR.US,D,20080729,000000,19.5176,20.9316,19.408,20.7974,1425492.027721,0
+FR.US,D,20080730,000000,21.1874,21.1874,19.6084,20.0764,1571589.9552181,0
+FR.US,D,20080731,000000,20.0764,20.7668,19.3162,19.4396,1116231.5491681,0
+FR.US,D,20080801,000000,19.6084,19.6084,18.7068,18.852,1702390.3808763,0
+FR.US,D,20080804,000000,18.6792,19.5561,17.9564,18.0679,898522.15321327,0
+FR.US,D,20080805,000000,18.0058,18.8737,18.0058,18.8214,1738043.7071861,0
+FR.US,D,20080806,000000,18.5459,18.8915,18.0304,18.2043,1044420.5833011,0
+FR.US,D,20080807,000000,19.0109,19.0109,17.0617,17.2039,2517250.206908,0
+FR.US,D,20080808,000000,17.121,17.9968,17.0894,17.8804,1386372.3073431,0
+FR.US,D,20080811,000000,18.9459,19.1196,18.1578,18.8994,1657462.9567352,0
+FR.US,D,20080812,000000,18.8214,19.331,18.5232,18.8817,1474265.5998816,0
+FR.US,D,20080813,000000,18.8994,18.9793,18.5578,18.7158,1493749.5092804,0
+FR.US,D,20080814,000000,18.7158,19.6084,18.691,19.3388,634141.50297271,0
+FR.US,D,20080815,000000,19.5995,19.7545,19.1275,19.4326,856032.24310148,0
+FR.US,D,20080818,000000,19.48,19.6084,19.0535,19.5028,1006806.713925,0
+FR.US,D,20080819,000000,19.6449,19.6449,18.691,18.8658,1256980.5156752,0
+FR.US,D,20080820,000000,18.9142,19.0693,18.3267,18.5518,790023.91761156,0
+FR.US,D,20080821,000000,18.4679,18.6268,17.6927,17.7678,950422.8725788,0
+FR.US,D,20080822,000000,18.2141,18.2387,17.7144,18.06,760812.23099436,0
+FR.US,D,20080825,000000,18.0442,18.1401,17.5337,17.5821,890490.61031092,0
+FR.US,D,20080826,000000,17.6265,18.0058,17.5287,17.7766,596066.86546895,0
+FR.US,D,20080827,000000,17.8182,18.6436,17.8182,18.3642,691017.50543989,0
+FR.US,D,20080828,000000,18.3129,19.0535,18.3129,18.8619,1285193.7025696,0
+FR.US,D,20080829,000000,18.6842,19.0179,18.4225,18.4985,1121198.7308521,0
+FR.US,D,20080902,000000,19.2045,19.3694,17.9396,18.0442,1417929.3543641,0
+FR.US,D,20080903,000000,18.8135,18.8214,17.988,18.3958,1228369.3466398,0
+FR.US,D,20080904,000000,18.1065,18.699,18.1065,18.3829,746101.06925657,0
+FR.US,D,20080905,000000,18.4294,19.3072,18.2387,19.1561,883663.14060375,0
+FR.US,D,20080908,000000,19.6953,20.1288,19.2894,19.7941,1112277.0446878,0
+FR.US,D,20080909,000000,19.4238,20.122,18.9053,19.0475,927846.24700008,0
+FR.US,D,20080910,000000,19.1275,19.6637,18.9617,19.4396,755712.38859666,0
+FR.US,D,20080911,000000,20.0676,20.0676,18.852,19.5255,568619.26254055,0
+FR.US,D,20080912,000000,19.2362,19.9965,19.0949,19.9886,760285.63884845,0
+FR.US,D,20080915,000000,19.5995,20.352,18.9617,19.3468,1295067.3053054,0
+FR.US,D,20080916,000000,19.3626,20.8596,18.6516,20.8596,1336792.6441284,0
+FR.US,D,20080917,000000,20.2009,21.1104,19.8839,21.0274,1593928.6016539,0
+FR.US,D,20080918,000000,21.1735,24.3089,19.8681,24.3089,2774370.9742754,0
+FR.US,D,20080919,000000,24.8351,26.0112,21.2999,25.1956,3811417.2421793,0
+FR.US,D,20080922,000000,24.0985,24.1459,22.5916,23.0458,1697742.1925114,0
+FR.US,D,20080923,000000,23.1248,23.7796,22.6479,22.796,1336693.4017625,0
+FR.US,D,20080924,000000,22.3714,23.1762,22.3714,22.7496,771641.80101046,0
+FR.US,D,20080925,000000,22.5985,23.3529,22.3012,23.0222,617869.80566407,0
+FR.US,D,20080926,000000,21.9587,22.8957,21.2013,22.8957,660571.36531141,0
+FR.US,D,20080929,000000,22.2006,22.7259,21.1735,21.7769,886793.32584031,0
+FR.US,D,20080930,000000,22.6923,23.9188,21.619,22.4909,997911.35736792,0
+FR.US,D,20081001,000000,23.2819,23.2819,21.9319,22.2648,471543.01311908,0
+FR.US,D,20081002,000000,22.2233,22.2233,20.6077,21.5874,841343.36026219,0
+FR.US,D,20081003,000000,19.3694,19.4396,14.3659,15.8036,4552173.4011549,0
+FR.US,D,20081006,000000,15.0709,15.0709,13.331,14.115,3111773.7523185,0
+FR.US,D,20081007,000000,14.0914,14.5071,13.8978,14.1576,2222719.1182824,0
+FR.US,D,20081008,000000,13.5038,15.7286,12.7908,12.9923,2805708.270343,0
+FR.US,D,20081009,000000,13.0643,13.3142,11.0341,11.7797,2214550.8639575,0
+FR.US,D,20081010,000000,11.3718,12.7444,10.0673,12.7444,2732585.8874973,0
+FR.US,D,20081013,000000,13.8149,13.8149,11.8112,13.3714,1253198.1663195,0
+FR.US,D,20081014,000000,14.193,14.193,11.4183,12.066,992738.60221155,0
+FR.US,D,20081015,000000,11.7629,12.0443,10.0595,10.0841,969467.28007111,0
+FR.US,D,20081016,000000,10.415,10.727,9.56573,10.1009,1587738.1059078,0
+FR.US,D,20081017,000000,10.0131,10.8623,8.65656,9.99928,1316499.6056439,0
+FR.US,D,20081020,000000,10.1553,10.2431,9.42649,9.89752,810802.02847656,0
+FR.US,D,20081021,000000,9.71781,9.90444,8.91735,8.98737,1048999.9096161,0
+FR.US,D,20081022,000000,8.73664,9.0008,7.82589,7.9744,1152406.4042377,0
+FR.US,D,20081023,000000,7.85048,8.38471,5.81884,6.22657,2745705.1206709,0
+FR.US,D,20081024,000000,5.83434,5.91284,5.2301,5.3716,1661742.530598,0
+FR.US,D,20081027,000000,5.32479,6.14006,4.64245,4.64245,1388320.6982829,0
+FR.US,D,20081028,000000,4.87787,4.93237,3.9443,4.78376,2472243.7939451,0
+FR.US,D,20081029,000000,4.82276,5.2852,4.07771,4.94817,2624428.9241133,0
+FR.US,D,20081030,000000,5.86584,7.81058,5.75583,7.48116,3749478.8663709,0
+FR.US,D,20081031,000000,7.17543,8.1096,6.97113,8.1096,2737880.1639182,0
+FR.US,D,20081103,000000,8.0377,8.06812,7.72477,7.9044,1654373.2785868,0
+FR.US,D,20081104,000000,7.91249,8.35834,7.87349,8.35834,1295160.4716082,0
+FR.US,D,20081105,000000,8.35064,8.35064,7.04223,7.08913,2191666.3845089,0
+FR.US,D,20081106,000000,7.09703,7.31635,6.7757,6.7757,1656826.9954513,0
+FR.US,D,20081107,000000,6.86971,7.08913,6.35188,7.08913,1422911.7262062,0
+FR.US,D,20081110,000000,7.22224,7.44976,5.88174,5.90504,1364223.0315444,0
+FR.US,D,20081111,000000,5.89714,6.06146,5.5132,5.63822,1502894.9971068,0
+FR.US,D,20081112,000000,5.53621,5.66992,4.78376,4.87787,2087318.1000879,0
+FR.US,D,20081113,000000,4.94037,6.75951,4.94037,6.75951,2049731.5729963,0
+FR.US,D,20081114,000000,6.54039,6.54039,5.10528,5.5132,2834001.4587366,0
+FR.US,D,20081117,000000,5.62253,5.68533,5.05028,5.06598,1058991.9955848,0
+FR.US,D,20081118,000000,5.10528,5.301,4.62664,5.05798,1287695.0152627,0
+FR.US,D,20081119,000000,4.97938,5.01097,3.9679,3.9992,1602400.6591398,0
+FR.US,D,20081120,000000,3.9992,4.76026,3.68597,4.50923,3072646.9432001,0
+FR.US,D,20081121,000000,4.70545,5.53621,4.39942,5.11279,2730192.931265,0
+FR.US,D,20081124,000000,5.3483,6.24217,4.85416,6.24217,2334049.8120228,0
+FR.US,D,20081125,000000,6.30487,6.50869,4.94817,5.92835,1945868.3609557,0
+FR.US,D,20081126,000000,5.63822,6.27327,5.3324,6.26567,1390546.5627767,0
+FR.US,D,20081128,000000,6.17166,6.78311,5.93644,6.78311,958089.85168782,0
+FR.US,D,20081201,000000,6.39088,6.6655,4.60314,4.61864,2213411.6021034,0
+FR.US,D,20081202,000000,4.76026,6.24217,4.43853,5.65432,2554590.6534391,0
+FR.US,D,20081203,000000,5.06598,5.56772,4.74435,5.56772,2692551.7196045,0
+FR.US,D,20081204,000000,5.59132,6.09286,5.03457,5.08938,2337135.4394624,0
+FR.US,D,20081205,000000,4.97938,7.32435,4.87787,6.14806,1746285.8869467,0
+FR.US,D,20081208,000000,6.50118,6.75951,6.16346,6.47728,2092561.7426485,0
+FR.US,D,20081209,000000,6.30487,6.74381,5.48921,6.03826,1354945.8956815,0
+FR.US,D,20081210,000000,6.08535,6.6183,5.99095,6.57169,1262894.5505447,0
+FR.US,D,20081211,000000,6.28137,6.56389,5.15999,5.301,2402851.1012404,0
+FR.US,D,20081212,000000,5.13638,6.24996,4.95597,6.16346,2508093.5796323,0
+FR.US,D,20081215,000000,6.18746,6.25786,5.14438,5.40321,1372523.9465828,0
+FR.US,D,20081216,000000,5.50492,6.27327,5.12059,6.02255,2767860.4725329,0
+FR.US,D,20081217,000000,5.84223,6.39088,5.5132,6.14806,1787096.7782548,0
+FR.US,D,20081218,000000,6.03826,6.16346,5.50492,5.68533,2884076.3211039,0
+FR.US,D,20081219,000000,6.07745,6.16346,5.54441,6.16346,2538821.2440234,0
+FR.US,D,20081222,000000,6.16346,6.16346,5.50492,5.88924,1491370.7305289,0
+FR.US,D,20081223,000000,5.93644,6.08535,5.74023,5.92835,1123153.1978552,0
+FR.US,D,20081224,000000,5.92835,6.04586,5.69323,6.00685,517152.98169539,0
+FR.US,D,20081226,000000,5.99095,6.28927,5.84223,5.97535,666597.80735048,0
+FR.US,D,20081229,000000,5.83434,5.84223,5.4191,5.4423,1396931.4925459,0
+FR.US,D,20081230,000000,5.56772,5.65432,5.25419,5.57562,1264569.5186395,0
+FR.US,D,20081231,000000,5.5132,6.07745,5.32479,5.92075,1762686.1942603,0
+FR.US,D,20090102,000000,5.93644,6.03826,5.39501,5.45791,1304011.2703683,0
+FR.US,D,20090105,000000,5.46581,5.73262,5.17589,5.46581,1090215.8718057,0
+FR.US,D,20090106,000000,5.63043,5.84223,5.3483,5.80314,1868889.7033184,0
+FR.US,D,20090107,000000,5.59132,5.76423,5.48181,5.55231,1126357.3085277,0
+FR.US,D,20090108,000000,5.49701,5.84223,5.2852,5.73262,1064219.4353101,0
+FR.US,D,20090109,000000,5.70093,5.73262,5.45791,5.5132,1254775.9174028,0
+FR.US,D,20090112,000000,5.84223,6.13246,5.54441,5.81884,2161579.7447878,0
+FR.US,D,20090113,000000,5.77163,5.95214,5.56772,5.81044,1485428.3406978,0
+FR.US,D,20090114,000000,5.55231,5.88924,5.12059,5.23849,1789632.5219728,0
+FR.US,D,20090115,000000,5.27779,5.3324,4.58755,5.01858,1924253.7787205,0
+FR.US,D,20090116,000000,5.3091,5.3483,4.79116,5.27779,2151117.7765965,0
+FR.US,D,20090120,000000,5.02667,5.12888,4.31282,4.36813,1974873.4614234,0
+FR.US,D,20090121,000000,4.43853,5.06598,4.35243,4.87787,2403232.8805463,0
+FR.US,D,20090122,000000,4.68945,5.06598,4.56394,4.62664,2354658.8057947,0
+FR.US,D,20090123,000000,4.50104,4.96407,4.41503,4.94037,1195732.7857198,0
+FR.US,D,20090126,000000,4.94037,5.2301,4.75206,4.86196,1022171.0524592,0
+FR.US,D,20090127,000000,4.87787,5.07358,4.72085,4.77576,810234.9292425,0
+FR.US,D,20090128,000000,4.81496,5.19159,4.79116,5.09709,1753802.9898296,0
+FR.US,D,20090129,000000,5.09709,5.09709,4.52484,4.56394,1325510.4074023,0
+FR.US,D,20090130,000000,4.54044,4.73635,4.18751,4.26582,1336568.8424664,0
+FR.US,D,20090202,000000,4.20341,4.32102,4.0073,4.18751,1118043.2286855,0
+FR.US,D,20090203,000000,4.14811,4.27401,4.0306,4.21901,1389466.0362004,0
+FR.US,D,20090204,000000,4.21121,4.40713,3.88169,3.91329,1107865.8227885,0
+FR.US,D,20090205,000000,3.84259,3.88959,3.38765,3.66208,1681836.0716733,0
+FR.US,D,20090206,000000,3.66208,4.1013,3.57568,4.07771,1272454.2233473,0
+FR.US,D,20090209,000000,4.06991,4.17192,3.77978,4.0306,944197.94580781,0
+FR.US,D,20090210,000000,4.0935,4.0935,3.50526,3.55237,1774752.2431421,0
+FR.US,D,20090211,000000,3.59947,3.64618,3.27004,3.42716,1012275.1708248,0
+FR.US,D,20090212,000000,3.32495,3.45056,3.05814,3.16823,2194231.4958658,0
+FR.US,D,20090213,000000,3.23865,3.41126,2.82311,2.83872,1951438.085576,0
+FR.US,D,20090217,000000,2.5406,2.87791,2.5406,2.57179,1824546.5939239,0
+FR.US,D,20090218,000000,2.6896,2.6896,2.37638,2.6661,1382885.6597308,0
+FR.US,D,20090219,000000,2.77611,2.90942,2.45438,2.47018,1230492.9307359,0
+FR.US,D,20090220,000000,2.39938,2.57179,2.31348,2.51729,1800526.90333,0
+FR.US,D,20090223,000000,2.5406,2.58779,2.11735,2.15656,2155335.5771499,0
+FR.US,D,20090224,000000,2.25857,2.39938,1.96805,2.36038,2431215.1770382,0
+FR.US,D,20090225,000000,2.39188,2.45438,2.10936,2.22736,1768933.3999298,0
+FR.US,D,20090226,000000,2.27407,2.33687,1.96084,1.97615,1808999.9734931,0
+FR.US,D,20090227,000000,1.98405,2.01545,1.73323,1.73323,1737265.9710936,0
+FR.US,D,20090302,000000,1.76443,1.96084,1.64652,1.64652,2076288.0199854,0
+FR.US,D,20090303,000000,1.74883,2.14876,1.38021,1.49801,3758521.0611225,0
+FR.US,D,20090304,000000,1.51331,1.67813,1.44291,1.63922,2211705.2410152,0
+FR.US,D,20090305,000000,1.66262,1.82723,1.59182,1.59182,3080645.0677547,0
+FR.US,D,20090306,000000,1.59182,2.03105,1.48982,1.96805,3533305.7017341,0
+FR.US,D,20090309,000000,1.82723,1.87424,1.61572,1.80373,1619157.428829,0
+FR.US,D,20090310,000000,1.92894,2.35238,1.84304,2.33687,3141643.6791181,0
+FR.US,D,20090311,000000,2.28957,2.39188,1.98405,2.10186,2287055.513709,0
+FR.US,D,20090312,000000,2.00764,2.54889,1.99965,2.43868,2377516.955636,0
+FR.US,D,20090313,000000,2.50949,2.5328,2.28957,2.38408,1394520.3081239,0
+FR.US,D,20090316,000000,2.48599,2.57999,2.06245,2.06245,1700765.0339643,0
+FR.US,D,20090317,000000,2.10936,2.28217,2.00764,2.28217,1613243.3939595,0
+FR.US,D,20090318,000000,2.27407,2.38408,1.88214,2.38408,1888684.5046187,0
+FR.US,D,20090319,000000,2.43868,2.43868,2.14076,2.16446,1062082.6864104,0
+FR.US,D,20090320,000000,2.20357,2.20357,1.92144,1.92144,1554807.8685988,0
+FR.US,D,20090323,000000,1.89793,2.30518,1.89793,2.29797,2616852.0732753,0
+FR.US,D,20090324,000000,2.23506,2.31348,1.96084,1.96084,1509948.2938303,0
+FR.US,D,20090325,000000,1.99965,2.35238,1.73323,1.88214,1593075.9274484,0
+FR.US,D,20090326,000000,1.99965,2.10936,1.92144,2.09376,1371483.9270947,0
+FR.US,D,20090327,000000,2.07796,2.07796,1.84304,1.84304,1087266.9557885,0
+FR.US,D,20090330,000000,1.75653,1.85844,1.68603,1.68603,1300041.5757299,0
+FR.US,D,20090331,000000,1.74883,1.93694,1.74083,1.92144,2532401.8832294,0
+FR.US,D,20090401,000000,1.84304,1.99205,1.81143,1.96084,1503762.8614703,0
+FR.US,D,20090402,000000,2.03105,2.05455,1.86664,2.02315,2031082.1096133,0
+FR.US,D,20090403,000000,2.00764,2.21147,1.88994,2.18006,2331934.3293443,0
+FR.US,D,20090406,000000,2.13325,2.13325,1.92894,2.08596,1463811.7331081,0
+FR.US,D,20090407,000000,1.99965,2.03895,1.87424,1.88214,1425825.1985211,0
+FR.US,D,20090408,000000,1.90535,2.07796,1.85844,1.98405,1595951.9307068,0
+FR.US,D,20090409,000000,2.06245,2.6268,2.04665,2.6268,3218349.9265877,0
+FR.US,D,20090413,000000,2.64279,2.84671,2.40738,2.72891,1591772.6118872,0
+FR.US,D,20090414,000000,2.72111,2.92531,2.43089,2.44678,1753973.1195999,0
+FR.US,D,20090415,000000,2.42299,2.674,2.27407,2.6585,2205378.0338466,0
+FR.US,D,20090416,000000,2.6896,3.01913,2.43089,2.84671,1770320.7676988,0
+FR.US,D,20090417,000000,2.83872,3.43456,2.71331,3.04272,2401843.4874228,0
+FR.US,D,20090420,000000,2.97212,2.97212,2.32118,2.32118,2463421.3501466,0
+FR.US,D,20090421,000000,2.31348,2.77611,2.14876,2.76821,2241971.1246015,0
+FR.US,D,20090422,000000,2.6585,2.77611,2.50169,2.72891,1795867.5755159,0
+FR.US,D,20090423,000000,2.72891,2.72891,2.45438,2.63499,1330855.3176832,0
+FR.US,D,20090424,000000,2.6585,2.98782,2.6191,2.92531,1739985.0093855,0
+FR.US,D,20090427,000000,2.94862,3.01913,2.54889,2.77611,1266594.8730469,0
+FR.US,D,20090428,000000,2.71331,2.84671,2.5953,2.74451,552540.9865778,0
+FR.US,D,20090429,000000,2.87011,3.25454,2.7527,3.04272,1530808.4315488,0
+FR.US,D,20090430,000000,3.20744,3.27794,2.88621,2.95622,1300872.9837141,0
+FR.US,D,20090501,000000,3.21514,3.67767,3.05814,3.43456,1969823.2402087,0
+FR.US,D,20090504,000000,3.59947,4.48544,3.49776,4.39152,2816440.6233476,0
+FR.US,D,20090505,000000,4.32892,4.38353,3.9601,4.11711,1766350.0603831,0
+FR.US,D,20090506,000000,4.25012,4.81496,4.25012,4.78376,1935927.9215245,0
+FR.US,D,20090507,000000,4.81496,5.91284,4.11711,4.16382,1943181.7283345,0
+FR.US,D,20090508,000000,4.37593,5.13638,4.21121,4.94037,2549033.0809453,0
+FR.US,D,20090511,000000,4.67385,4.94037,4.58755,4.61114,1303992.0295014,0
+FR.US,D,20090512,000000,4.56394,4.76026,3.9992,4.22701,1125005.3844607,0
+FR.US,D,20090513,000000,4.0466,4.20341,3.52897,3.52897,1661602.7811439,0
+FR.US,D,20090514,000000,3.48956,3.85829,3.24655,3.84259,1676062.7989352,0
+FR.US,D,20090515,000000,3.80328,3.9992,3.70898,3.77978,1317047.4640112,0
+FR.US,D,20090518,000000,3.89719,4.12501,3.65448,4.11711,1738697.8966597,0
+FR.US,D,20090519,000000,4.07771,4.14811,3.78748,3.9992,1063229.0370049,0
+FR.US,D,20090520,000000,4.05431,4.12501,3.59947,3.62317,1256210.8810004,0
+FR.US,D,20090521,000000,3.53677,3.66997,3.34864,3.55237,941076.87466609,0
+FR.US,D,20090522,000000,3.58377,3.63887,3.30945,3.32495,795068.06276307,0
+FR.US,D,20090526,000000,3.22304,3.64618,3.19174,3.46597,1445618.9871442,0
+FR.US,D,20090527,000000,3.43456,3.48147,3.05814,3.09773,1579727.8292268,0
+FR.US,D,20090528,000000,3.23865,3.26234,2.99572,3.23865,830435.8141014,0
+FR.US,D,20090529,000000,3.23865,3.36435,3.15243,3.16023,945796.96311241,0
+FR.US,D,20090601,000000,3.20744,3.59947,3.19934,3.55237,1479238.8576289,0
+FR.US,D,20090602,000000,3.52096,3.63887,3.34045,3.38765,638618.54889015,0
+FR.US,D,20090603,000000,3.34045,3.60717,3.16023,3.27004,625495.26500773,0
+FR.US,D,20090604,000000,3.64618,4.68165,3.37205,4.50104,3756485.5799431,0
+FR.US,D,20090605,000000,4.71295,4.97177,4.58755,4.61864,2163591.9343914,0
+FR.US,D,20090608,000000,4.63465,4.66585,4.18001,4.37593,1186718.9459299,0
+FR.US,D,20090609,000000,4.43853,4.44663,4.13261,4.28143,970539.7052298,0
+FR.US,D,20090610,000000,4.39942,4.39942,3.9992,4.05431,1046516.8251127,0
+FR.US,D,20090611,000000,4.0856,4.17192,3.92079,3.9443,815520.09156848,0
+FR.US,D,20090612,000000,3.9443,4.22701,3.84259,4.21901,1350725.0570966,0
+FR.US,D,20090615,000000,4.1566,4.19541,3.88959,3.92079,1034279.6337835,0
+FR.US,D,20090616,000000,3.9366,4.0466,3.63067,3.80328,884697.0840287,0
+FR.US,D,20090617,000000,3.77978,3.77978,3.46597,3.56826,758856.75131406,0
+FR.US,D,20090618,000000,3.53677,3.69337,3.37205,3.42716,714851.87610559,0
+FR.US,D,20090619,000000,3.52897,3.69337,3.42716,3.68597,2301526.6709496,0
+FR.US,D,20090622,000000,3.81138,3.81138,3.33265,3.37995,792222.43982074,0
+FR.US,D,20090623,000000,3.41896,3.56826,3.24655,3.34864,444287.81885938,0
+FR.US,D,20090624,000000,3.41126,3.48147,3.30945,3.32495,448115.73868928,0
+FR.US,D,20090625,000000,3.31715,3.45056,3.25454,3.44256,481679.91192787,0
+FR.US,D,20090626,000000,3.36435,3.77978,3.35635,3.77978,1171744.4881191,0
+FR.US,D,20090629,000000,3.80328,3.80328,3.48147,3.71708,546304.92035758,0
+FR.US,D,20090630,000000,3.74078,3.77978,3.41126,3.41126,944258.70644003,0
+FR.US,D,20090701,000000,3.47416,3.56826,3.43456,3.49776,333542.45254272,0
+FR.US,D,20090702,000000,3.41896,3.52897,3.26234,3.52897,671848.53865153,0
+FR.US,D,20090706,000000,3.46597,3.48956,3.13713,3.19934,1004302.3632003,0
+FR.US,D,20090707,000000,3.19934,3.23865,3.00353,3.20744,942387.27896764,0
+FR.US,D,20090708,000000,3.25454,3.25454,2.83102,2.91692,840905.88371019,0
+FR.US,D,20090709,000000,2.98002,3.05033,2.91692,2.93292,375758.93980952,0
+FR.US,D,20090710,000000,2.88621,2.96452,2.7605,2.88621,311152.15956948,0
+FR.US,D,20090713,000000,2.94053,3.37205,2.90942,3.37205,649185.8355105,0
+FR.US,D,20090714,000000,3.35635,3.44256,3.19934,3.40345,292031.8012869,0
+FR.US,D,20090715,000000,3.48956,3.68597,3.43456,3.60717,512083.51961379,0
+FR.US,D,20090716,000000,3.58377,3.58377,3.34864,3.44256,725584.22911013,0
+FR.US,D,20090717,000000,3.39545,3.45056,3.13713,3.22304,585095.52064433,0
+FR.US,D,20090720,000000,3.37995,3.48956,3.18374,3.25454,741510.60349232,0
+FR.US,D,20090721,000000,3.27794,3.30135,3.07413,3.09773,585524.89577869,0
+FR.US,D,20090722,000000,3.05814,3.06603,2.95622,2.98002,647876.44388615,0
+FR.US,D,20090723,000000,3.00353,3.28604,2.96452,3.20744,646449.58170617,0
+FR.US,D,20090724,000000,3.16023,3.32495,3.08983,3.29335,306433.08380035,0
+FR.US,D,20090727,000000,3.28604,3.40345,3.24655,3.37205,324937.7343431,0
+FR.US,D,20090728,000000,3.28604,3.43456,3.24655,3.30945,460086.59591392,0
+FR.US,D,20090729,000000,3.24655,3.29335,3.14444,3.17594,395399.81417478,0
+FR.US,D,20090730,000000,3.24655,3.34045,3.14444,3.28604,722107.70826991,0
+FR.US,D,20090731,000000,3.27004,3.32495,3.17594,3.32495,916313.87900463,0
+FR.US,D,20090803,000000,3.40345,3.48147,3.30945,3.47416,577323.22310613,0
+FR.US,D,20090804,000000,3.46597,3.88959,3.39545,3.76399,1425736.0829271,0
+FR.US,D,20090805,000000,4.13261,4.29742,3.84259,4.0935,2108367.6084435,0
+FR.US,D,20090806,000000,4.1093,4.19541,3.86599,3.89719,1501852.9522642,0
+FR.US,D,20090807,000000,3.92889,4.0306,3.85019,3.91329,1611284.8762477,0
+FR.US,D,20090810,000000,3.88959,4.14811,3.88169,4.14091,1806895.6302639,0
+FR.US,D,20090811,000000,4.0466,4.54824,4.0466,4.30532,2033482.1545861,0
+FR.US,D,20090812,000000,4.36013,4.70545,4.32102,4.61864,2025730.1105919,0
+FR.US,D,20090813,000000,4.63465,4.78376,4.40713,4.72085,1138942.8608148,0
+FR.US,D,20090814,000000,4.68165,4.81496,4.57165,4.61864,1473558.7511935,0
+FR.US,D,20090817,000000,4.38353,4.40713,4.1566,4.20341,950651.73762683,0
+FR.US,D,20090818,000000,4.20341,4.40713,4.16382,4.38353,518325.66189725,0
+FR.US,D,20090819,000000,4.20341,4.28952,4.1093,4.12501,929601.21659405,0
+FR.US,D,20090820,000000,4.1013,4.36813,4.0383,4.22701,824330.38324045,0
+FR.US,D,20090821,000000,4.28952,4.46223,4.23442,4.35243,984759.71852379,0
+FR.US,D,20090824,000000,4.42283,4.50104,4.17192,4.28952,1037536.4036705,0
+FR.US,D,20090825,000000,4.36013,4.44663,4.28143,4.38353,592063.75248283,0
+FR.US,D,20090826,000000,4.38353,4.41503,4.19541,4.32892,780229.30369762,0
+FR.US,D,20090827,000000,4.24262,4.26582,4.0383,4.25832,838890.65607488,0
+FR.US,D,20090828,000000,4.28143,4.31282,4.1013,4.18001,810273.41097624,0
+FR.US,D,20090831,000000,4.1093,4.18001,4.06211,4.1013,761218.31455303,0
+FR.US,D,20090901,000000,4.0306,4.1566,3.85019,3.87398,1290804.9469551,0
+FR.US,D,20090902,000000,3.80328,4.05431,3.78748,3.92079,796521.25455033,0
+FR.US,D,20090903,000000,3.9525,3.98341,3.82679,3.90529,382039.56382671,0
+FR.US,D,20090904,000000,3.91329,3.9443,3.81138,3.92079,371614.05201488,0
+FR.US,D,20090908,000000,3.91329,3.9601,3.76399,3.79538,675875.95589055,0
+FR.US,D,20090909,000000,3.80328,3.92079,3.74078,3.91329,650849.66415614,0
+FR.US,D,20090910,000000,3.88959,4.0306,3.80328,4.0306,696337.0987908,0
+FR.US,D,20090911,000000,4.0306,4.0383,3.84259,3.9679,844831.02055164,0
+FR.US,D,20090914,000000,3.88959,4.26582,3.88959,4.25832,1047609.5038155,0
+FR.US,D,20090915,000000,4.32102,4.50104,4.22701,4.45404,1166729.7106065,0
+FR.US,D,20090916,000000,4.49363,4.78376,4.46984,4.75206,1309329.8510419,0
+FR.US,D,20090917,000000,4.75206,4.94037,4.64245,4.68945,1446975.974597,0
+FR.US,D,20090918,000000,4.70545,4.79116,4.50923,4.65035,966959.89131481,0
+FR.US,D,20090921,000000,4.57985,4.77576,4.0383,4.44663,923742.87897078,0
+FR.US,D,20090922,000000,4.52484,5.39501,4.52484,5.32479,2150047.3767923,0
+FR.US,D,20090923,000000,5.32479,5.86584,5.25419,5.25419,3581490.9084393,0
+FR.US,D,20090924,000000,5.3091,5.3874,4.65795,4.74435,1567779.2509006,0
+FR.US,D,20090925,000000,4.70545,5.27779,4.67385,5.07358,1477594.2698501,0
+FR.US,D,20090928,000000,5.12888,5.25419,4.97177,5.2301,870497.32427877,0
+FR.US,D,20090929,000000,4.72865,4.94037,4.54824,4.61864,4073545.6983189,0
+FR.US,D,20090930,000000,4.49363,4.50104,4.07771,4.11711,12715463.582342,0
+FR.US,D,20091001,000000,4.1093,4.13261,3.77978,4.0148,5326096.7639052,0
+FR.US,D,20091002,000000,3.88959,4.23442,3.84259,4.11711,2623444.6018713,0
+FR.US,D,20091005,000000,4.14811,4.50104,4.07771,4.39942,2433151.4158515,0
+FR.US,D,20091006,000000,4.46223,4.54824,4.23442,4.32892,1612630.7242513,0
+FR.US,D,20091007,000000,4.25012,4.40713,4.18001,4.29742,775185.15854611,0
+FR.US,D,20091008,000000,4.31282,4.54824,4.29742,4.54044,1414737.3958181,0
+FR.US,D,20091009,000000,4.51674,4.69706,4.44663,4.66585,2577057.9098798,0
+FR.US,D,20091012,000000,4.65035,4.69706,4.35243,4.39152,1154141.1202876,0
+FR.US,D,20091013,000000,4.39152,4.45404,4.14811,4.17192,2101942.1715862,0
+FR.US,D,20091014,000000,4.33652,4.35243,4.11711,4.19541,1675112.9077181,0
+FR.US,D,20091015,000000,4.20341,4.24262,4.12501,4.1566,948559.54652403,0
+FR.US,D,20091016,000000,4.11711,4.1566,4.0073,4.07771,1063950.063174,0
+FR.US,D,20091019,000000,4.1093,4.14811,3.9679,4.05431,824241.26764653,0
+FR.US,D,20091020,000000,4.05431,4.06211,3.92889,3.9992,958142.51090241,0
+FR.US,D,20091021,000000,3.97599,4.18001,3.91329,3.9366,1309707.5796389,0
+FR.US,D,20091022,000000,3.9679,4.023,3.81899,4.0148,784439.0028333,0
+FR.US,D,20091023,000000,4.0148,4.14091,3.88959,3.91329,841536.78160808,0
+FR.US,D,20091026,000000,3.92079,4.0306,3.77978,3.82679,811695.20977019,0
+FR.US,D,20091027,000000,3.81899,3.88959,3.75619,3.76399,978223.89985128,0
+FR.US,D,20091028,000000,3.75619,3.79538,3.47416,3.47416,1132333.1167065,0
+FR.US,D,20091029,000000,3.59177,3.89719,3.55237,3.80328,1402819.197808,0
+FR.US,D,20091030,000000,3.76399,3.82679,3.40345,3.41126,3168711.5280951,0
+FR.US,D,20091102,000000,3.44256,3.50526,3.08183,3.35635,1915214.6220006,0
+FR.US,D,20091103,000000,3.28604,3.37995,3.19934,3.34864,1346707.7666296,0
+FR.US,D,20091104,000000,3.37205,3.47416,3.18374,3.18374,1383092.2458805,0
+FR.US,D,20091105,000000,3.56017,3.57568,3.33265,3.40345,1382392.4859327,0
+FR.US,D,20091106,000000,3.34045,3.43456,3.27794,3.31715,568375.20733447,0
+FR.US,D,20091109,000000,3.34045,3.56826,3.33265,3.56826,896693.25818343,0
+FR.US,D,20091110,000000,3.56826,3.63067,3.38765,3.45835,843512.51483245,0
+FR.US,D,20091111,000000,3.47416,3.63887,3.45056,3.56017,618842.9884568,0
+FR.US,D,20091112,000000,3.56017,3.80328,3.52897,3.70898,1078739.2010564,0
+FR.US,D,20091113,000000,3.70157,3.91329,3.70157,3.91329,805502.68866973,0
+FR.US,D,20091116,000000,3.91329,3.9366,3.73258,3.74838,1470816.421326,0
+FR.US,D,20091117,000000,3.79538,3.80328,3.56826,3.69337,1089556.618946,0
+FR.US,D,20091118,000000,3.70898,3.70898,3.53677,3.62317,956991.09692184,0
+FR.US,D,20091119,000000,3.57568,3.71708,3.52096,3.60717,908590.1899722,0
+FR.US,D,20091120,000000,3.56826,3.71708,3.55237,3.61507,596840.55085255,0
+FR.US,D,20091123,000000,3.66997,3.84259,3.59177,3.64618,564073.35457325,0
+FR.US,D,20091124,000000,3.66208,3.70898,3.56017,3.58377,429085.50867782,0
+FR.US,D,20091125,000000,3.59947,3.66208,3.56017,3.56826,558491.4778266,0
+FR.US,D,20091127,000000,3.42716,3.48956,3.37205,3.41896,440940.92070124,0
+FR.US,D,20091130,000000,3.40345,3.53677,3.35635,3.49776,1103324.9782073,0
+FR.US,D,20091201,000000,3.54437,3.71708,3.53677,3.70157,1076285.4841919,0
+FR.US,D,20091202,000000,3.68597,3.74078,3.51336,3.57568,851765.83404241,0
+FR.US,D,20091203,000000,3.58377,3.83489,3.56826,3.59947,1156360.9087181,0
+FR.US,D,20091204,000000,3.74078,3.83489,3.62317,3.81138,858428.23736538,0
+FR.US,D,20091207,000000,3.81138,3.97599,3.77978,3.83489,665657.03022827,0
+FR.US,D,20091208,000000,3.77208,3.88169,3.73258,3.77208,504312.23475279,0
+FR.US,D,20091209,000000,3.71708,3.81138,3.63067,3.74838,737705.97523811,0
+FR.US,D,20091210,000000,3.79538,3.92079,3.66997,3.77978,813573.72598301,0
+FR.US,D,20091211,000000,3.81899,4.0148,3.78748,3.98341,1210394.3262745,0
+FR.US,D,20091214,000000,4.0148,4.07771,3.9679,4.0148,1019604.928425,0
+FR.US,D,20091215,000000,3.97599,4.06991,3.90529,3.90529,462219.29410486,0
+FR.US,D,20091216,000000,3.99159,4.0383,3.92889,3.97599,526291.38078136,0
+FR.US,D,20091217,000000,3.9679,3.97599,3.77978,3.88169,632772.36339334,0
+FR.US,D,20091218,000000,3.91329,3.9679,3.77978,3.9601,1132460.7140341,0
+FR.US,D,20091221,000000,4.0466,4.0466,3.92889,3.99159,557182.08620225,0
+FR.US,D,20091222,000000,3.9992,3.9992,3.88959,3.9525,841080.06418923,0
+FR.US,D,20091223,000000,3.98341,4.1093,3.9679,4.0148,1017805.4010341,0
+FR.US,D,20091224,000000,4.0073,4.0935,4.0073,4.07771,224430.53455559,0
+FR.US,D,20091228,000000,4.0935,4.1566,4.0306,4.1013,395894.00065018,0
+FR.US,D,20091229,000000,4.13261,4.23442,4.1093,4.19541,719959.81992092,0
+FR.US,D,20091230,000000,4.14091,4.23442,4.1013,4.22701,610371.94364806,0
+FR.US,D,20091231,000000,4.21901,4.29742,4.0856,4.1013,1003313.9902495,0
+FR.US,D,20100104,000000,4.21121,4.28952,4.1093,4.28143,1212670.8246284,0
+FR.US,D,20100105,000000,4.31282,4.44663,4.27401,4.36813,1120019.974587,0
+FR.US,D,20100106,000000,4.37593,4.43853,4.22701,4.25832,858577.10091432,0
+FR.US,D,20100107,000000,4.11711,4.35243,4.1093,4.35243,1132504.2591539,0
+FR.US,D,20100108,000000,4.29742,4.40713,4.25012,4.25832,778143.18865805,0
+FR.US,D,20100111,000000,4.34453,4.39152,4.20341,4.37593,601025.94573534,0
+FR.US,D,20100112,000000,4.30532,4.36013,4.25832,4.33652,510388.29797484,0
+FR.US,D,20100113,000000,4.36013,4.53254,4.28952,4.42283,730312.41897409,0
+FR.US,D,20100114,000000,4.38353,4.49363,4.32102,4.46223,364703.542777,0
+FR.US,D,20100115,000000,4.50923,4.55614,4.36813,4.49363,675075.94089965,0
+FR.US,D,20100119,000000,4.49363,4.80697,4.48544,4.79945,1089053.3183758,0
+FR.US,D,20100120,000000,4.72085,4.74435,4.58755,4.60314,742483.78628505,0
+FR.US,D,20100121,000000,4.63465,4.69706,4.28952,4.29742,997002.98591622,0
+FR.US,D,20100122,000000,4.25832,4.43073,4.16382,4.18751,1152831.7286632,0
+FR.US,D,20100125,000000,4.26582,4.43853,4.1566,4.25832,952461.39178979,0
+FR.US,D,20100126,000000,4.21901,4.28952,4.14091,4.18001,803373.0285104,0
+FR.US,D,20100127,000000,4.1566,4.20341,4.0935,4.18751,671537.64675001,0
+FR.US,D,20100128,000000,4.21901,4.25832,4.06991,4.1093,662017.46835826,0
+FR.US,D,20100129,000000,4.12501,4.18001,3.9601,4.0148,780278.9248806,0
+FR.US,D,20100201,000000,4.07771,4.1093,3.9601,4.0148,484130.59076077,0
+FR.US,D,20100202,000000,3.9992,4.1013,3.97599,4.0856,579860.99217854,0
+FR.US,D,20100203,000000,4.0935,4.16382,3.98341,4.023,532423.14124961,0
+FR.US,D,20100204,000000,3.9679,3.98341,3.74838,3.77208,721458.58218236,0
+FR.US,D,20100205,000000,3.79538,3.85019,3.63887,3.76399,554882.2962727,0
+FR.US,D,20100208,000000,3.77208,3.9443,3.71708,3.82679,718831.69751603,0
+FR.US,D,20100209,000000,3.89719,3.9366,3.77978,3.79538,500593.68406091,0
+FR.US,D,20100210,000000,3.81138,3.83489,3.76399,3.77978,417820.48746415,0
+FR.US,D,20100211,000000,3.77208,3.81138,3.71708,3.77208,438695.81534069,0
+FR.US,D,20100212,000000,3.73258,3.77978,3.73258,3.74078,448378.02208503,0
+FR.US,D,20100216,000000,3.77208,4.05431,3.75619,3.9992,817867.4773266,0
+FR.US,D,20100217,000000,4.023,4.06991,3.9679,4.0148,382782.8688942,0
+FR.US,D,20100218,000000,3.9992,4.07771,3.9601,4.06991,273421.83231496,0
+FR.US,D,20100219,000000,4.06211,4.26582,4.06211,4.24262,652670.45776834,0
+FR.US,D,20100222,000000,4.24262,4.27401,4.11711,4.1566,575101.40932127,0
+FR.US,D,20100223,000000,4.1566,4.17192,4.05431,4.0935,612224.13025358,0
+FR.US,D,20100224,000000,4.1093,4.18751,4.05431,4.07771,683158.11766217,0
+FR.US,D,20100225,000000,3.99159,4.31282,3.9366,4.28952,776148.2145668,0
+FR.US,D,20100226,000000,4.31282,4.37593,4.25012,4.33652,882222.10094292,0
+FR.US,D,20100301,000000,4.36013,4.46984,4.32102,4.39942,737778.88799678,0
+FR.US,D,20100302,000000,4.39942,4.60314,4.37593,4.56394,842301.35289686,0
+FR.US,D,20100303,000000,4.60314,4.64245,4.57985,4.59535,991867.69981639,0
+FR.US,D,20100304,000000,4.61864,4.72085,4.58755,4.70545,849040.71968731,0
+FR.US,D,20100305,000000,4.76776,4.87787,4.70545,4.86967,1420814.4717173,0
+FR.US,D,20100308,000000,4.86967,5.12888,4.83826,5.05798,1478478.3370489,0
+FR.US,D,20100309,000000,5.01097,5.301,4.94817,5.16769,2549095.8669319,0
+FR.US,D,20100310,000000,5.16769,5.52881,5.10528,5.52881,2012970.3778257,0
+FR.US,D,20100311,000000,5.48181,5.48921,5.3091,5.364,3432742.8047004,0
+FR.US,D,20100312,000000,5.364,5.64612,5.2932,5.50492,2020353.8073176,0
+FR.US,D,20100315,000000,5.48921,5.5132,5.3716,5.50492,1704118.0081858,0
+FR.US,D,20100316,000000,5.52881,5.78733,5.49701,5.74803,1726953.8791286,0
+FR.US,D,20100317,000000,5.85003,6.19496,5.78733,5.87334,3721193.7793951,0
+FR.US,D,20100318,000000,5.84223,5.86584,5.64612,5.70093,1927149.0228458,0
+FR.US,D,20100319,000000,5.69323,5.81884,5.60682,5.70093,1940143.6967234,0
+FR.US,D,20100322,000000,5.61462,5.87334,5.56772,5.83434,1333298.9077757,0
+FR.US,D,20100323,000000,5.85003,6.06146,5.78733,5.95214,1433676.4848812,0
+FR.US,D,20100324,000000,5.92075,6.28137,5.89714,6.24217,2349624.7874153,0
+FR.US,D,20100325,000000,6.30487,6.61069,6.14006,6.17166,2130410.5531358,0
+FR.US,D,20100326,000000,6.22657,6.49308,6.19496,6.42258,2000018.2363907,0
+FR.US,D,20100329,000000,6.51679,6.61069,6.42258,6.50118,1344353.2921311,0
+FR.US,D,20100330,000000,6.50118,6.54039,6.19496,6.22657,1270870.3962009,0
+FR.US,D,20100331,000000,6.21837,6.28137,6.08535,6.08535,2247102.3599925,0
+FR.US,D,20100401,000000,6.17166,6.25786,5.96784,6.04586,1032946.9505835,0
+FR.US,D,20100405,000000,6.05395,6.5557,6.05395,6.54809,1710465.4688983,0
+FR.US,D,20100406,000000,6.51679,7.17543,6.50118,7.04223,2079839.4789387,0
+FR.US,D,20100407,000000,7.07333,7.31635,6.79901,6.83041,2503345.1362243,0
+FR.US,D,20100408,000000,6.82211,6.98722,6.61069,6.6266,3111230.9573373,0
+FR.US,D,20100409,000000,6.7126,6.86971,6.58739,6.7912,3414484.2347182,0
+FR.US,D,20100412,000000,6.81481,6.90852,6.6266,6.7523,1850737.4644426,0
+FR.US,D,20100413,000000,6.7126,7.00312,6.6891,6.87721,1758437.0007137,0
+FR.US,D,20100414,000000,6.96371,6.99492,6.7052,6.7675,1991922.8948245,0
+FR.US,D,20100415,000000,6.67321,6.84611,6.54039,6.54809,1434625.363421,0
+FR.US,D,20100416,000000,6.60299,6.6266,6.39928,6.40658,1330322.6494742,0
+FR.US,D,20100419,000000,6.34388,6.54809,6.23377,6.53219,998084.52516975,0
+FR.US,D,20100420,000000,6.58739,6.6891,6.39088,6.6655,1214235.4109081,0
+FR.US,D,20100421,000000,6.6655,6.7523,6.56389,6.6344,1503128.9255408,0
+FR.US,D,20100422,000000,6.54039,6.88551,6.44599,6.85392,1390428.0795438,0
+FR.US,D,20100423,000000,6.84611,7.08913,6.7757,7.05763,1052742.7645609,0
+FR.US,D,20100426,000000,7.05763,7.13623,7.00312,7.06582,1121868.1104837,0
+FR.US,D,20100427,000000,7.02643,7.10463,6.61069,6.6183,1216856.2195112,0
+FR.US,D,20100428,000000,6.6815,6.6815,6.12426,6.16346,3235123.9117893,0
+FR.US,D,20100429,000000,6.26567,6.58739,6.08535,6.57169,2177956.7605255,0
+FR.US,D,20100430,000000,6.56389,6.7126,6.22657,6.25786,2059711.5068385,0
+FR.US,D,20100503,000000,6.28927,6.6344,6.25786,6.32808,1900085.2245777,0
+FR.US,D,20100504,000000,6.07745,6.47728,5.91284,6.35188,2327426.9031107,0
+FR.US,D,20100505,000000,6.17926,6.56389,6.17926,6.27327,2245037.5111742,0
+FR.US,D,20100506,000000,6.23377,6.37537,5.3091,5.98345,3002454.2355046,0
+FR.US,D,20100507,000000,6.04586,6.04586,5.53621,5.62253,1998862.7717013,0
+FR.US,D,20100510,000000,5.95214,6.26567,5.90504,6.04586,1660131.3611669,0
+FR.US,D,20100511,000000,5.92835,6.24217,5.84223,6.11696,1078262.2300935,0
+FR.US,D,20100512,000000,6.10846,6.37537,6.05395,6.36757,749838.86081534,0
+FR.US,D,20100513,000000,6.35967,6.39088,6.01475,6.06965,1242689.6149769,0
+FR.US,D,20100514,000000,5.93644,6.03045,5.72433,5.80314,1235469.2265148,0
+FR.US,D,20100517,000000,5.85803,6.02255,5.52881,5.81884,1325182.2999883,0
+FR.US,D,20100518,000000,5.96784,5.96784,5.42641,5.48181,1093178.9653036,0
+FR.US,D,20100519,000000,5.39501,5.56772,5.14438,5.4191,1741028.0669052,0
+FR.US,D,20100520,000000,5.2068,5.2932,4.97177,5.05798,1713078.1760839,0
+FR.US,D,20100521,000000,4.94037,5.15208,4.80697,5.11279,1567463.295613,0
+FR.US,D,20100524,000000,5.11279,5.23849,4.99528,5.01858,799310.16756926,0
+FR.US,D,20100525,000000,4.80697,5.11279,4.71295,5.05798,1347261.70106,0
+FR.US,D,20100526,000000,5.13638,5.3403,4.95597,4.98758,1980038.1151621,0
+FR.US,D,20100527,000000,5.15999,5.3324,5.07358,5.3324,962367.40019614,0
+FR.US,D,20100528,000000,5.2932,5.40321,5.16769,5.24609,974983.33279952,0
+FR.US,D,20100601,000000,5.18319,5.19909,4.97938,4.97938,724506.74056542,0
+FR.US,D,20100602,000000,5.00288,5.01858,4.84626,5.01858,867872.46496685,0
+FR.US,D,20100603,000000,5.08938,5.13638,4.91686,4.98758,963452.99015848,0
+FR.US,D,20100604,000000,4.84626,4.88527,4.48544,4.50923,1529864.616395,0
+FR.US,D,20100607,000000,4.56394,4.61864,4.28143,4.28952,1583417.0122798,0
+FR.US,D,20100608,000000,4.31282,4.46223,4.0466,4.19541,2009998.1702329,0
+FR.US,D,20100609,000000,4.28143,4.32892,4.14811,4.23442,1348136.654164,0
+FR.US,D,20100610,000000,4.34453,4.49363,4.28143,4.46223,2362018.9437111,0
+FR.US,D,20100611,000000,4.38353,4.57985,4.29742,4.53254,815295.27722926,0
+FR.US,D,20100614,000000,4.54824,4.83046,4.54824,4.72085,1097195.2430933,0
+FR.US,D,20100615,000000,4.78376,4.97177,4.70545,4.94037,948218.27430639,0
+FR.US,D,20100616,000000,4.83046,4.99528,4.78376,4.88527,1034282.6718151,0
+FR.US,D,20100617,000000,4.90107,4.94037,4.75206,4.85416,722760.88506629,0
+FR.US,D,20100618,000000,4.90107,5.00288,4.78376,4.79116,967071.28580721,0
+FR.US,D,20100621,000000,4.89366,5.06598,4.82276,4.91686,1372839.9018704,0
+FR.US,D,20100622,000000,4.93237,4.98758,4.68945,4.70545,1209658.1099475,0
+FR.US,D,20100623,000000,4.68165,4.76776,4.59535,4.64245,728462.25772297,0
+FR.US,D,20100624,000000,4.58755,4.63465,4.39942,4.39942,947514.46364984,0
+FR.US,D,20100625,000000,4.42283,4.54824,4.36013,4.43853,2021222.6843584,0
+FR.US,D,20100628,000000,4.46223,4.56394,4.23442,4.25832,1197821.938791,0
+FR.US,D,20100629,000000,4.1566,4.21901,4.0073,4.05431,1084495.2582821,0
+FR.US,D,20100630,000000,4.0466,4.07771,3.76399,3.77978,1582867.1285582,0
+FR.US,D,20100701,000000,3.76399,3.77208,3.48956,3.59947,2087615.8271858,0
+FR.US,D,20100702,000000,3.63887,3.68597,3.38765,3.44256,1033662.9133664,0
+FR.US,D,20100706,000000,3.59947,3.78748,3.27004,3.30135,2703542.305296,0
+FR.US,D,20100707,000000,3.37205,3.51336,3.25454,3.51336,2216154.9446482,0
+FR.US,D,20100708,000000,3.56017,3.64618,3.34864,3.44256,2252624.4887841,0
+FR.US,D,20100709,000000,3.42716,3.52096,3.39545,3.49776,1558548.6981891,0
+FR.US,D,20100712,000000,3.48956,3.58377,3.44256,3.49776,737132.79994084,0
+FR.US,D,20100713,000000,3.59177,3.66208,3.53677,3.65448,1186863.7587699,0
+FR.US,D,20100714,000000,3.63887,3.71708,3.51336,3.70157,1500926.3526228,0
+FR.US,D,20100715,000000,3.70157,3.75619,3.45835,3.50526,1352772.6904024,0
+FR.US,D,20100716,000000,3.47416,3.47416,3.10533,3.14444,2441721.7030262,0
+FR.US,D,20100719,000000,3.14444,3.17594,2.92531,3.01913,1615006.4649712,0
+FR.US,D,20100720,000000,3.01133,3.04272,2.90142,3.02693,1454747.259458,0
+FR.US,D,20100721,000000,3.06603,3.19174,2.89342,2.94862,2058043.627484,0
+FR.US,D,20100722,000000,3.00353,3.19174,2.97212,3.16023,1504560.8511068,0
+FR.US,D,20100723,000000,3.12864,3.25454,3.05814,3.24655,1202032.6506038,0
+FR.US,D,20100726,000000,3.29335,3.51336,3.26234,3.51336,1003817.2908198,0
+FR.US,D,20100727,000000,3.56826,3.66208,3.33265,3.34864,1295591.872097,0
+FR.US,D,20100728,000000,3.34864,3.41126,3.27004,3.31715,741195.66088198,0
+FR.US,D,20100729,000000,3.34864,3.43456,3.23865,3.27794,1136281.5451236,0
+FR.US,D,20100730,000000,3.23865,3.34864,3.18374,3.30945,1170563.7064996,0
+FR.US,D,20100802,000000,3.38765,3.48956,3.35635,3.42716,2386271.5500619,0
+FR.US,D,20100803,000000,3.49776,3.87398,3.40345,3.79538,2979444.1840827,0
+FR.US,D,20100804,000000,3.85829,4.0466,3.85829,3.99159,2535733.5912294,0
+FR.US,D,20100805,000000,3.9992,4.26582,3.9992,4.1093,1807050.569876,0
+FR.US,D,20100806,000000,4.0935,4.19541,3.88169,4.06211,1401573.6048474,0
+FR.US,D,20100809,000000,4.12501,4.17192,4.0148,4.1566,796060.48642266,0
+FR.US,D,20100810,000000,4.0856,4.18751,3.97599,4.1093,1252414.3541639,0
+FR.US,D,20100811,000000,3.97599,4.023,3.76399,3.78748,2237823.1987752,0
+FR.US,D,20100812,000000,3.68597,3.76399,3.60717,3.67767,2480355.3383465,0
+FR.US,D,20100813,000000,3.65448,3.73258,3.59947,3.64618,2126690.9897667,0
+FR.US,D,20100816,000000,3.59947,3.74838,3.53677,3.69337,1344032.2734575,0
+FR.US,D,20100817,000000,3.77208,3.80328,3.69337,3.70898,1124914.2435123,0
+FR.US,D,20100818,000000,3.69337,3.70898,3.60717,3.68597,963189.69408552,0
+FR.US,D,20100819,000000,3.67767,3.69337,3.41896,3.45056,1565728.5795632,0
+FR.US,D,20100820,000000,3.41126,3.55237,3.33265,3.53677,1048019.638083,0
+FR.US,D,20100823,000000,3.60717,3.66997,3.41896,3.42716,685119.67340569,0
+FR.US,D,20100824,000000,3.33265,3.63067,3.30945,3.35635,1724546.7454155,0
+FR.US,D,20100825,000000,3.32495,3.48956,3.26234,3.48147,1033944.4376291,0
+FR.US,D,20100826,000000,3.50526,3.58377,3.34864,3.34864,828430.71323813,0
+FR.US,D,20100827,000000,3.37205,3.52897,3.26234,3.52897,880458.01725411,0
+FR.US,D,20100830,000000,3.49776,3.52096,3.34045,3.34045,745170.41890639,0
+FR.US,D,20100831,000000,3.33265,3.41896,3.33265,3.33265,761147.42714878,0
+FR.US,D,20100901,000000,3.41896,3.59947,3.38765,3.59177,1522263.4613042,0
+FR.US,D,20100902,000000,3.56826,3.64618,3.52096,3.60717,793715.12601895,0
+FR.US,D,20100903,000000,3.67767,3.76399,3.66208,3.68597,832832.8210425,0
+FR.US,D,20100907,000000,3.66208,3.67767,3.50526,3.50526,852003.81318526,0
+FR.US,D,20100908,000000,3.51336,3.59177,3.46597,3.51336,646545.78604052,0
+FR.US,D,20100909,000000,3.59177,3.65448,3.52897,3.57568,711190.03533709,0
+FR.US,D,20100910,000000,3.59947,3.87398,3.58377,3.85829,1367658.0326192,0
+FR.US,D,20100913,000000,3.91329,4.12501,3.85019,4.1093,1808433.8869363,0
+FR.US,D,20100914,000000,4.0856,4.11711,3.99159,3.9992,918252.14317246,0
+FR.US,D,20100915,000000,3.9679,4.0306,3.92079,3.9992,840243.59281899,0
+FR.US,D,20100916,000000,3.9601,4.0383,3.87398,3.9679,1112921.1073893,0
+FR.US,D,20100917,000000,4.0148,4.05431,3.90529,3.90529,1077323.4783257,0
+FR.US,D,20100920,000000,3.92079,4.23442,3.85019,4.12501,1628519.629577,0
+FR.US,D,20100921,000000,4.13261,4.23442,4.0466,4.21121,1245578.783039,0
+FR.US,D,20100922,000000,4.18001,4.19541,3.92079,3.92079,980305.96418203,0
+FR.US,D,20100923,000000,3.86599,3.91329,3.74078,3.74838,959275.69669332,0
+FR.US,D,20100924,000000,3.84259,4.0383,3.79538,4.023,877564.79848322,0
+FR.US,D,20100927,000000,4.0148,4.0148,3.88169,3.88959,610672.70877754,0
+FR.US,D,20100928,000000,3.92079,4.05431,3.81138,4.05431,1092015.3991966,0
+FR.US,D,20100929,000000,4.0466,4.0466,3.88169,3.9366,1212112.8394892,0
+FR.US,D,20100930,000000,3.97599,4.0383,3.92079,3.97599,1262127.9539015,0
+FR.US,D,20101001,000000,3.9992,4.0466,3.9366,4.0073,1074912.2939037,0
+FR.US,D,20101004,000000,3.9992,3.9992,3.84259,3.91329,873584.97707278,0
+FR.US,D,20101005,000000,3.9679,4.0935,3.88959,4.07771,875626.53431538,0
+FR.US,D,20101006,000000,4.05431,4.16382,3.9992,4.14091,903156.16409728,0
+FR.US,D,20101007,000000,4.18751,4.25012,4.11711,4.21121,1619658.7040449,0
+FR.US,D,20101008,000000,4.19541,4.46223,4.18751,4.43853,1395680.8361993,0
+FR.US,D,20101011,000000,4.38353,4.54824,4.28952,4.46984,1229310.1237619,0
+FR.US,D,20101012,000000,4.43073,4.53254,4.39152,4.51674,954995.11015339,0
+FR.US,D,20101013,000000,4.54824,4.79945,4.52484,4.76026,1471584.0306463,0
+FR.US,D,20101014,000000,4.74435,4.77576,4.66585,4.71295,930951.11530654,0
+FR.US,D,20101015,000000,4.76776,4.90107,4.68945,4.83826,942736.65260291,0
+FR.US,D,20101018,000000,4.86196,4.90107,4.75206,4.89366,922757.54405161,0
+FR.US,D,20101019,000000,4.76776,4.87787,4.62664,4.76776,1460512.4307785,0
+FR.US,D,20101020,000000,4.79116,5.01097,4.79116,4.90906,1120782.5205213,0
+FR.US,D,20101021,000000,4.96407,5.19159,4.96407,5.02667,1453967.4980112,0
+FR.US,D,20101022,000000,5.05798,5.32479,5.01858,5.25419,1673632.3736463,0
+FR.US,D,20101025,000000,5.3091,5.57562,5.23849,5.45791,2431924.0510807,0
+FR.US,D,20101026,000000,5.57562,5.81884,5.11279,5.19159,5317756.3544557,0
+FR.US,D,20101027,000000,5.00288,5.77163,5.00288,5.63822,4227445.290993,0
+FR.US,D,20101028,000000,5.70863,5.74023,5.48921,5.67743,1245786.3818658,0
+FR.US,D,20101029,000000,5.64612,5.77163,5.59932,5.74803,1053200.494657,0
+FR.US,D,20101101,000000,5.80314,5.92835,5.67743,5.76423,2155504.6942429,0
+FR.US,D,20101102,000000,5.82634,5.92075,5.70093,5.88174,2303031.5092742,0
+FR.US,D,20101103,000000,5.92075,6.08535,5.91284,5.99915,1808012.6132196,0
+FR.US,D,20101104,000000,6.13246,6.20277,6.07745,6.17926,1621295.1904059,0
+FR.US,D,20101105,000000,6.22657,6.32077,6.10846,6.11696,1840024.3523048,0
+FR.US,D,20101108,000000,6.13246,6.28137,6.06146,6.22657,1499520.7566641,0
+FR.US,D,20101109,000000,6.23377,6.27327,5.91284,5.96784,2829940.6231498,0
+FR.US,D,20101110,000000,5.94405,6.12426,5.78733,6.05395,1313707.6545934,0
+FR.US,D,20101111,000000,5.96784,6.07745,5.92075,5.92835,993021.13915138,0
+FR.US,D,20101112,000000,5.81044,5.87334,5.3796,5.70093,2274345.4021258,0
+FR.US,D,20101115,000000,5.70093,5.81044,5.58312,5.63822,978703.90884583,0
+FR.US,D,20101116,000000,5.56772,5.58312,5.3558,5.42641,1825833.7066498,0
+FR.US,D,20101117,000000,5.4344,5.55972,5.3716,5.5132,937031.22923741,0
+FR.US,D,20101118,000000,5.56772,5.87334,5.56772,5.69323,1517805.6562537,0
+FR.US,D,20101119,000000,5.64612,5.83434,5.53621,5.81044,764669.51846315,0
+FR.US,D,20101122,000000,5.77163,5.87334,5.68533,5.78733,518888.71042249,0
+FR.US,D,20101123,000000,5.66992,5.83434,5.62253,5.77163,878042.78212335,0
+FR.US,D,20101124,000000,5.84223,5.97535,5.79523,5.92835,940209.01030254,0
+FR.US,D,20101126,000000,5.91284,6.03045,5.89714,5.91284,334470.06486129,0
+FR.US,D,20101129,000000,5.84223,6.03826,5.79523,6.02255,678038.02172039,0
+FR.US,D,20101130,000000,5.97535,6.01475,5.88174,5.96784,859412.55960735,0
+FR.US,D,20101201,000000,6.11696,6.18746,5.99915,5.99915,894572.71211894,0
+FR.US,D,20101202,000000,6.03826,6.24217,6.03826,6.24217,1409479.5757766,0
+FR.US,D,20101203,000000,6.18746,6.35967,6.18746,6.28137,1328758.0631944,0
+FR.US,D,20101206,000000,6.24996,6.51679,6.19496,6.47728,1462177.2721014,0
+FR.US,D,20101207,000000,6.57929,6.6578,6.50118,6.50118,1910755.8042728,0
+FR.US,D,20101208,000000,6.50869,6.53219,6.38318,6.39928,2008551.0545088,0
+FR.US,D,20101209,000000,6.46159,6.60299,6.39928,6.56389,5694611.0109996,0
+FR.US,D,20101210,000000,6.57169,6.83041,6.54039,6.74381,1002034.9789413,0
+FR.US,D,20101213,000000,6.75951,6.7912,6.49308,6.50118,1930898.9665311,0
+FR.US,D,20101214,000000,6.50118,6.51679,6.25786,6.31257,1226440.1965668,0
+FR.US,D,20101215,000000,6.22657,6.29687,6.05395,6.07745,1730773.6975409,0
+FR.US,D,20101216,000000,6.10106,6.39928,6.06965,6.24996,1166658.8232023,0
+FR.US,D,20101217,000000,6.23377,6.35188,6.15576,6.29687,898218.35005217,0
+FR.US,D,20101220,000000,6.29687,6.46159,6.25786,6.38318,764659.39169111,0
+FR.US,D,20101221,000000,6.43018,6.75951,6.43018,6.64239,1969952.8628908,0
+FR.US,D,20101222,000000,6.6655,6.74381,6.58739,6.64239,736723.67835055,0
+FR.US,D,20101223,000000,6.6344,6.7205,6.49308,6.50118,820692.84672485,0
+FR.US,D,20101227,000000,6.43018,6.6578,6.43018,6.6344,305251.28950366,0
+FR.US,D,20101228,000000,6.6498,6.7757,6.6344,6.7675,455644.9936986,0
+FR.US,D,20101229,000000,6.81481,6.94012,6.7757,6.88551,584720.83007898,0
+FR.US,D,20101230,000000,6.84611,6.96371,6.78311,6.86142,533843.92736636,0
+FR.US,D,20101231,000000,6.84611,6.90091,6.75951,6.86971,619822.24731275,0
+FR.US,D,20110103,000000,6.92442,7.58307,6.84611,7.44186,2691155.2377406,0
+FR.US,D,20110104,000000,7.48897,7.71667,7.34755,7.41065,2411474.0476298,0
+FR.US,D,20110105,000000,7.44186,7.48116,7.33185,7.43426,1304838.6276437,0
+FR.US,D,20110106,000000,7.35545,7.42616,7.24584,7.41065,2029854.7448426,0
+FR.US,D,20110107,000000,7.41065,7.52036,7.37935,7.48116,1720476.7957339,0
+FR.US,D,20110110,000000,7.41065,7.68488,7.39485,7.66948,1689113.1700588,0
+FR.US,D,20110111,000000,7.72477,7.73978,7.53606,7.71667,1440266.9881227,0
+FR.US,D,20110112,000000,7.78569,7.86549,7.70137,7.82589,1971986.3187157,0
+FR.US,D,20110113,000000,7.81878,7.9744,7.78569,7.94301,1185828.8026678,0
+FR.US,D,20110114,000000,7.9674,8.0298,7.85048,7.9744,1303009.7326139,0
+FR.US,D,20110118,000000,7.9831,8.0298,7.95081,7.99129,1042754.729301,0
+FR.US,D,20110119,000000,8.01401,8.07701,7.7545,7.76279,1914199.9194425,0
+FR.US,D,20110120,000000,7.70137,7.94301,7.58307,7.73978,997349.32151988,0
+FR.US,D,20110121,000000,7.77069,7.87349,7.76279,7.81878,534522.42109282,0
+FR.US,D,20110124,000000,7.83408,7.9831,7.79409,7.9588,610729.41870095,0
+FR.US,D,20110125,000000,7.92059,8.13171,7.8968,8.0223,1276975.8270617,0
+FR.US,D,20110126,000000,7.68488,7.77947,7.49686,7.62237,2760624.8939126,0
+FR.US,D,20110127,000000,7.76279,8.18721,7.76279,8.00719,3429964.0184535,0
+FR.US,D,20110128,000000,8.0466,8.07701,7.74728,7.82589,1415225.5062302,0
+FR.US,D,20110131,000000,7.84248,8.13961,7.84248,8.01401,944762.00701026,0
+FR.US,D,20110201,000000,8.06812,8.14711,7.87349,8.0223,1276933.2946192,0
+FR.US,D,20110202,000000,7.99129,8.20104,7.9831,8.1167,1505953.2822619,0
+FR.US,D,20110203,000000,8.07701,8.23511,7.99899,8.18721,1355128.1775781,0
+FR.US,D,20110204,000000,8.15541,8.23511,8.00719,8.14711,655919.12623773,0
+FR.US,D,20110207,000000,8.14711,8.42944,8.14711,8.33543,908386.64185427,0
+FR.US,D,20110208,000000,8.31963,8.49332,8.31223,8.39231,913753.83103374,0
+FR.US,D,20110209,000000,8.37581,8.41522,8.17171,8.23511,808100.20569715,0
+FR.US,D,20110210,000000,8.17931,8.39952,8.15541,8.29731,695531.00773667,0
+FR.US,D,20110211,000000,8.31963,8.44553,8.24211,8.43704,784948.37946674,0
+FR.US,D,20110214,000000,8.42232,8.71226,8.40742,8.71226,866736.24114433,0
+FR.US,D,20110215,000000,8.62614,8.74533,8.57845,8.72026,623504.3416253,0
+FR.US,D,20110216,000000,8.74533,9.06587,8.72983,8.93986,1472525.8204458,0
+FR.US,D,20110218,000000,9.1586,9.31304,9.06587,9.13311,885522.4159497,0
+FR.US,D,20110222,000000,9.00928,9.37258,8.82147,8.84379,942155.375888,0
+FR.US,D,20110223,000000,8.93986,8.93986,8.51831,8.79698,1402874.8950542,0
+FR.US,D,20110224,000000,8.16311,8.56097,7.91249,8.25061,3381014.2404595,0
+FR.US,D,20110225,000000,8.28862,8.64945,8.28862,8.58665,1528474.2105943,0
+FR.US,D,20110228,000000,8.64194,8.83075,8.58665,8.78878,1822849.3469306,0
+FR.US,D,20110301,000000,8.86206,8.92387,8.33543,8.46745,1911430.2472904,0
+FR.US,D,20110302,000000,8.45215,8.78246,8.36723,8.64194,1053473.917502,0
+FR.US,D,20110303,000000,8.78878,9.33921,8.76123,9.30712,1531651.9916595,0
+FR.US,D,20110304,000000,9.21488,9.21488,8.70386,8.93316,7650444.1156395,0
+FR.US,D,20110307,000000,8.99428,9.08957,8.66485,8.79698,1570262.335404,0
+FR.US,D,20110308,000000,8.83075,9.07249,8.78246,8.96327,1932584.0613979,0
+FR.US,D,20110309,000000,8.95577,8.96327,8.88447,8.92387,793029.54355207,0
+FR.US,D,20110310,000000,8.82147,8.83075,8.42944,8.44553,1725702.2101049,0
+FR.US,D,20110311,000000,8.31963,8.53243,8.09281,8.31223,2415882.2314973,0
+FR.US,D,20110314,000000,8.19392,8.28082,8.07701,8.20913,1880407.893833,0
+FR.US,D,20110315,000000,7.99129,8.16311,7.92909,8.06812,1557978.5609235,0
+FR.US,D,20110316,000000,8.0377,8.13171,7.85048,7.88928,2332263.4494355,0
+FR.US,D,20110317,000000,8.1096,8.20104,7.95081,8.06812,1181596.8246337,0
+FR.US,D,20110318,000000,8.17931,8.45215,8.09281,8.22641,2165673.9987222,0
+FR.US,D,20110321,000000,8.33543,8.46745,8.31223,8.42944,1073462.140148,0
+FR.US,D,20110322,000000,8.42944,8.58665,8.28082,8.58665,1112104.8895631,0
+FR.US,D,20110323,000000,8.52513,8.55396,8.16311,8.48514,1185298.159813,0
+FR.US,D,20110324,000000,8.54665,8.60293,8.46745,8.57845,1184493.0814361,0
+FR.US,D,20110325,000000,8.65656,8.79698,8.59573,8.78878,1527552.674339,0
+FR.US,D,20110328,000000,8.83075,8.89277,8.80468,8.87805,1339793.2066829,0
+FR.US,D,20110329,000000,8.86206,8.99428,8.82147,8.96327,2055980.8040201,0
+FR.US,D,20110330,000000,8.97087,9.04197,8.93316,9.01778,1660421.9995243,0
+FR.US,D,20110331,000000,8.93986,9.3316,8.88447,9.32172,3775959.3625698,0
+FR.US,D,20110401,000000,9.33921,9.52327,9.3002,9.4107,3539109.3547884,0
+FR.US,D,20110404,000000,9.41859,9.43341,9.20521,9.3316,1918896.7163131,0
+FR.US,D,20110405,000000,9.26999,9.5292,9.26999,9.42649,1171131.8184109,0
+FR.US,D,20110406,000000,9.46501,9.59832,9.42649,9.51438,1574754.5714796,0
+FR.US,D,20110407,000000,9.50549,9.50549,9.28657,9.43341,966887.99123335,0
+FR.US,D,20110408,000000,9.51438,9.51438,9.3316,9.4423,1065076.1602244,0
+FR.US,D,20110411,000000,9.41859,9.50549,9.26119,9.35589,976546.90640199,0
+FR.US,D,20110412,000000,9.26999,9.4107,9.23818,9.35589,1065746.5525333,0
+FR.US,D,20110413,000000,9.39391,9.47192,9.30712,9.45514,1256422.5305359,0
+FR.US,D,20110414,000000,9.38798,9.77903,9.34799,9.64571,1974120.0295839,0
+FR.US,D,20110415,000000,9.70991,9.90444,9.5371,9.81655,1293958.4237674,0
+FR.US,D,20110418,000000,9.63683,9.7415,9.46501,9.67534,938150.23754746,0
+FR.US,D,20110419,000000,9.71781,9.79977,9.5371,9.71781,554451.90846114,0
+FR.US,D,20110420,000000,9.87284,9.92222,9.77113,9.90444,1594064.3003992,0
+FR.US,D,20110421,000000,10.1276,10.1276,9.73262,9.93698,1029631.4454186,0
+FR.US,D,20110425,000000,9.88074,9.94393,9.7573,9.82446,859183.69455932,0
+FR.US,D,20110426,000000,9.85704,9.88074,9.71781,9.7494,2174542.0129947,0
+FR.US,D,20110427,000000,9.7494,9.79977,9.49661,9.72275,1477706.6770198,0
+FR.US,D,20110428,000000,9.65263,9.86395,9.62992,9.77113,989738.03965706,0
+FR.US,D,20110429,000000,9.7573,9.84124,9.68424,9.81655,1685412.8475567,0
+FR.US,D,20110502,000000,9.86395,9.92222,9.76323,9.77113,1510621.7241708,0
+FR.US,D,20110503,000000,9.7415,9.88864,9.28657,9.42649,1381342.3396725,0
+FR.US,D,20110504,000000,9.4423,9.48871,9.20521,9.29339,978289.72386952,0
+FR.US,D,20110505,000000,9.1739,9.43341,9.1654,9.33921,1212774.1177032,0
+FR.US,D,20110506,000000,9.44921,9.61314,9.31304,9.37258,578056.40140159,0
+FR.US,D,20110509,000000,9.30712,9.56573,9.22268,9.45514,401767.52843149,0
+FR.US,D,20110510,000000,9.55981,9.7573,9.51438,9.73262,456123.99001594,0
+FR.US,D,20110511,000000,9.71781,9.7494,9.26119,9.27779,542913.46440247,0
+FR.US,D,20110512,000000,9.26119,9.42649,9.13311,9.40181,751333.57236796,0
+FR.US,D,20110513,000000,9.43341,9.48871,9.23038,9.24688,893367.62624656,0
+FR.US,D,20110516,000000,9.18269,9.33921,8.93316,8.95577,746780.57566024,0
+FR.US,D,20110517,000000,8.82147,9.08957,8.82147,9.04869,749987.72436427,0
+FR.US,D,20110518,000000,9.07249,9.1739,8.96327,9.1586,548918.64022026,0
+FR.US,D,20110519,000000,9.24688,9.38048,9.14941,9.36468,780964.50734749,0
+FR.US,D,20110520,000000,9.28657,9.35589,9.12847,9.23038,835401.98310822,0
+FR.US,D,20110523,000000,9.0008,9.22268,8.97087,9.1739,599941.36845021,0
+FR.US,D,20110524,000000,9.18951,9.29339,9.04869,9.20521,823547.583762,0
+FR.US,D,20110525,000000,9.1654,9.37258,9.05728,9.30712,683833.57335702,0
+FR.US,D,20110526,000000,9.21488,9.49661,9.21488,9.4423,1040969.379391,0
+FR.US,D,20110527,000000,9.48871,9.62301,9.43341,9.60424,521152.0439727,0
+FR.US,D,20110531,000000,9.70299,9.86395,9.66251,9.86395,1376671.8724091,0
+FR.US,D,20110601,000000,9.47192,9.49661,9.1654,9.27779,5058037.0573837,0
+FR.US,D,20110602,000000,9.28657,9.40181,9.13311,9.29339,1649175.2065004,0
+FR.US,D,20110603,000000,8.69566,9.26119,8.69566,9.18269,1666379.5795136,0
+FR.US,D,20110606,000000,9.10646,9.26999,8.93986,8.95577,1336893.9118488,0
+FR.US,D,20110607,000000,9.02538,9.10646,8.95577,8.97927,1156369.0101357,0
+FR.US,D,20110608,000000,8.93986,9.02538,8.77496,8.77496,1781109.8306267,0
+FR.US,D,20110609,000000,8.81297,8.81297,8.54665,8.58665,1172686.2779185,0
+FR.US,D,20110610,000000,8.46745,8.55396,8.25061,8.28082,2175387.5984598,0
+FR.US,D,20110613,000000,8.73664,8.78246,8.27391,8.32792,1454381.6829875,0
+FR.US,D,20110614,000000,8.44553,8.56946,8.35064,8.42944,895426.39900164,0
+FR.US,D,20110615,000000,8.30511,8.39952,8.16311,8.24211,1067855.9591485,0
+FR.US,D,20110616,000000,8.28082,8.47624,8.17931,8.37581,1407981.8261923,0
+FR.US,D,20110617,000000,8.52513,8.69566,8.39952,8.63582,1995025.7377765,0
+FR.US,D,20110620,000000,8.62614,8.77496,8.56946,8.70386,1051591.3505803,0
+FR.US,D,20110621,000000,8.78878,8.83075,8.66485,8.76123,1285407.3774595,0
+FR.US,D,20110622,000000,8.72026,8.88447,8.68025,8.68025,1072836.3056362,0
+FR.US,D,20110623,000000,8.52513,8.69566,8.2586,8.60293,1174957.7128863,0
+FR.US,D,20110624,000000,8.63582,8.65656,8.35064,8.42232,1539444.5427417,0
+FR.US,D,20110627,000000,8.41522,8.63582,8.35064,8.61913,838139.24958976,0
+FR.US,D,20110628,000000,8.64945,8.74533,8.61913,8.70386,1177736.4991332,0
+FR.US,D,20110629,000000,8.77496,8.90857,8.62614,8.90857,1478499.6032702,0
+FR.US,D,20110630,000000,8.93986,9.0008,8.81297,8.97927,1405543.2994859,0
+FR.US,D,20110701,000000,8.95577,9.23038,8.92387,9.1654,1427470.798977,0
+FR.US,D,20110705,000000,9.1739,9.4107,9.1586,9.39391,2281910.1008372,0
+FR.US,D,20110706,000000,9.27779,9.48871,9.26119,9.37258,1634456.9560222,0
+FR.US,D,20110707,000000,9.48871,9.59832,9.4107,9.58943,1158038.9148446,0
+FR.US,D,20110708,000000,9.40181,9.59832,9.21488,9.58055,519661.3831289,0
+FR.US,D,20110711,000000,9.40181,9.48871,9.25349,9.32172,697142.17716772,0
+FR.US,D,20110712,000000,9.29339,9.50549,9.26999,9.36468,728650.61568286,0
+FR.US,D,20110713,000000,9.40181,9.45514,9.25349,9.28657,675388.85815558,0
+FR.US,D,20110714,000000,9.32172,9.32172,8.99428,9.08957,1164450.174221,0
+FR.US,D,20110715,000000,9.11416,9.27779,9.01778,9.23038,745617.00955322,0
+FR.US,D,20110718,000000,9.1654,9.24688,8.86206,8.94836,1066937.4609248,0
+FR.US,D,20110719,000000,9.02538,9.19799,8.97087,9.10646,872677.61829828,0
+FR.US,D,20110720,000000,9.13311,9.40181,9.09786,9.39391,618666.78262335,0
+FR.US,D,20110721,000000,9.44921,9.59832,9.42649,9.54697,546519.60792476,0
+FR.US,D,20110722,000000,9.55092,9.62301,9.48871,9.54697,556979.55076152,0
+FR.US,D,20110725,000000,9.37258,9.55981,9.32172,9.42649,670361.92851654,0
+FR.US,D,20110726,000000,9.4107,9.54697,9.26999,9.54697,769411.88580797,0
+FR.US,D,20110727,000000,9.47192,9.50549,9.00928,9.01778,1499924.8148684,0
+FR.US,D,20110728,000000,9.09786,9.50549,9.08957,9.37258,1574295.8287062,0
+FR.US,D,20110729,000000,9.25349,9.39391,9.11416,9.29339,1808449.0770943,0
+FR.US,D,20110801,000000,9.45514,9.48871,9.01778,9.14289,727704.77517462,0
+FR.US,D,20110802,000000,9.31304,9.32172,8.53243,8.53243,1058971.7420407,0
+FR.US,D,20110803,000000,8.53243,8.54665,8.1096,8.45215,1308106.5369799,0
+FR.US,D,20110804,000000,8.28862,8.39231,7.60647,7.61477,2610989.6849433,0
+FR.US,D,20110805,000000,7.76279,7.81058,7.05763,7.23024,2561215.5877054,0
+FR.US,D,20110808,000000,6.89301,7.23024,6.11696,6.12426,3211242.9579723,0
+FR.US,D,20110809,000000,6.36757,7.34005,6.23377,7.33185,3710575.8589146,0
+FR.US,D,20110810,000000,7.07333,7.37935,6.7675,6.80651,2338576.4791232,0
+FR.US,D,20110811,000000,6.83801,7.27725,6.7757,6.88551,2619617.6947186,0
+FR.US,D,20110812,000000,6.97113,7.22224,6.83041,7.04993,1808057.1710165,0
+FR.US,D,20110815,000000,7.11273,7.55196,7.07333,7.54387,1006509.9995043,0
+FR.US,D,20110816,000000,7.40295,7.53606,7.25375,7.34755,770404.30946757,0
+FR.US,D,20110817,000000,7.38696,7.56737,7.24584,7.30064,766268.53576776,0
+FR.US,D,20110818,000000,6.94792,7.04223,6.6183,6.7052,1756475.4449701,0
+FR.US,D,20110819,000000,6.47728,6.7757,6.43018,6.43828,1601689.7597428,0
+FR.US,D,20110822,000000,6.67321,6.67321,6.28137,6.53219,1147940.4977695,0
+FR.US,D,20110823,000000,6.58739,6.80651,6.46159,6.7757,1194896.3143495,0
+FR.US,D,20110824,000000,6.7523,6.90091,6.58739,6.6968,1258695.9908582,0
+FR.US,D,20110825,000000,6.7757,6.90091,6.23377,6.36757,1105800.9739702,0
+FR.US,D,20110826,000000,6.32077,6.50869,6.27327,6.43018,1679724.6397036,0
+FR.US,D,20110829,000000,6.51679,6.86142,6.51679,6.7912,1757825.3436826,0
+FR.US,D,20110830,000000,6.7205,7.10463,6.57169,7.06582,1290481.9029272,0
+FR.US,D,20110831,000000,7.13623,7.41835,7.02643,7.40295,2363218.9661974,0
+FR.US,D,20110901,000000,7.40295,7.50486,6.97942,7.03423,1342826.1749079,0
+FR.US,D,20110902,000000,6.79901,6.94792,6.7052,6.72831,960383.56555414,0
+FR.US,D,20110906,000000,6.46159,6.67321,6.39928,6.59469,844272.02273521,0
+FR.US,D,20110907,000000,6.7675,6.86142,6.6183,6.81481,2048541.6772819,0
+FR.US,D,20110908,000000,6.72831,6.96371,6.6498,6.7523,1005492.2589146,0
+FR.US,D,20110909,000000,6.60299,6.6578,6.29687,6.41468,1830506.1992676,0
+FR.US,D,20110912,000000,6.31257,6.57929,6.28927,6.46968,1344239.8722842,0
+FR.US,D,20110913,000000,6.51679,6.6183,6.38318,6.57169,1013436.7115774,0
+FR.US,D,20110914,000000,6.6344,6.73621,6.41468,6.60299,671409.03674514,0
+FR.US,D,20110915,000000,6.6968,6.82211,6.5557,6.81481,1198632.0805538,0
+FR.US,D,20110916,000000,6.86142,7.19123,6.75951,7.19123,1618276.3996618,0
+FR.US,D,20110919,000000,6.97942,7.29314,6.91672,7.19835,1477949.7195486,0
+FR.US,D,20110920,000000,7.21444,7.34005,7.01882,7.01882,1042515.737481,0
+FR.US,D,20110921,000000,6.94792,7.11273,6.61069,6.61069,1072484.9066466,0
+FR.US,D,20110922,000000,6.40658,6.61069,6.28927,6.36757,2357643.165514,0
+FR.US,D,20110923,000000,6.39928,6.50118,6.32077,6.46968,847317.14308666,0
+FR.US,D,20110926,000000,6.57169,6.57169,6.32808,6.5557,1039470.6171295,0
+FR.US,D,20110927,000000,6.6498,6.92442,6.51679,6.64239,1905663.0506155,0
+FR.US,D,20110928,000000,6.6968,6.7126,6.33618,6.37537,1539351.3764391,0
+FR.US,D,20110929,000000,6.54039,6.5557,6.32077,6.44599,2213056.1524049,0
+FR.US,D,20110930,000000,6.31257,6.44599,6.27327,6.27327,2505354.2877964,0
+FR.US,D,20111003,000000,6.21837,6.50118,5.89714,5.91284,2465988.4868579,0
+FR.US,D,20111004,000000,5.84223,6.18746,5.62253,6.17166,2408595.0063397,0
+FR.US,D,20111005,000000,6.15576,6.21067,5.60682,5.99095,1352851.6792243,0
+FR.US,D,20111006,000000,5.91284,6.28927,5.89714,6.28137,1133737.699988,0
+FR.US,D,20111007,000000,6.29687,6.32808,5.88174,5.99915,1058014.7620832,0
+FR.US,D,20111010,000000,6.17926,6.40658,6.12426,6.35967,1068996.2336798,0
+FR.US,D,20111011,000000,6.27327,6.6498,6.23377,6.59469,1100367.9607725,0
+FR.US,D,20111012,000000,6.6498,7.01882,6.58739,6.6968,1839338.769838,0
+FR.US,D,20111013,000000,6.6183,6.7757,6.50118,6.6968,572323.63575159,0
+FR.US,D,20111014,000000,6.82211,7.01882,6.7675,6.93212,1728183.2692538,0
+FR.US,D,20111017,000000,6.82211,6.98722,6.7912,6.91672,1743498.9992823,0
+FR.US,D,20111018,000000,6.97113,7.28514,6.87721,7.22224,1226132.3426968,0
+FR.US,D,20111019,000000,7.19123,7.31635,6.93212,6.94792,892674.95503925,0
+FR.US,D,20111020,000000,6.95553,7.03423,6.81481,7.01882,875729.82739016,0
+FR.US,D,20111021,000000,7.18294,7.30874,7.07333,7.29314,873574.85030074,0
+FR.US,D,20111024,000000,7.31635,7.69327,7.23804,7.64567,1048691.043069,0
+FR.US,D,20111025,000000,7.53606,7.60647,7.40295,7.50486,850744.04274389,0
+FR.US,D,20111026,000000,7.71667,7.71667,7.26145,7.48116,952562.65951016,0
+FR.US,D,20111027,000000,7.74728,8.23511,7.62237,8.00719,1554585.0796139,0
+FR.US,D,20111028,000000,7.94301,8.05291,7.71667,7.77069,931772.39651872,0
+FR.US,D,20111031,000000,7.56737,7.9044,7.49686,7.72477,767444.25400123,0
+FR.US,D,20111101,000000,7.33185,7.55947,7.26145,7.37116,1450713.7661558,0
+FR.US,D,20111102,000000,7.59106,7.73198,7.46536,7.60647,856924.41171792,0
+FR.US,D,20111103,000000,7.7545,7.91249,7.48897,7.88928,917360.98723322,0
+FR.US,D,20111104,000000,7.7545,7.84248,7.69327,7.81058,595796.48065556,0
+FR.US,D,20111107,000000,7.79409,7.92059,7.47336,7.69327,567358.47942198,0
+FR.US,D,20111108,000000,7.76279,7.88099,7.52036,7.84248,559377.57037981,0
+FR.US,D,20111109,000000,7.58307,7.65367,7.32435,7.35545,725330.04713201,0
+FR.US,D,20111110,000000,7.54387,7.54387,7.29314,7.31635,479028.72300865,0
+FR.US,D,20111111,000000,7.41835,7.52036,7.28514,7.41065,1599494.2755653,0
+FR.US,D,20111114,000000,7.37935,7.42616,7.25375,7.28514,603156.61857187,0
+FR.US,D,20111115,000000,7.27725,7.47336,7.11273,7.37935,799491.43678871,0
+FR.US,D,20111116,000000,7.26145,7.57527,7.23804,7.34005,938342.64621616,0
+FR.US,D,20111117,000000,7.34005,7.40295,7.17543,7.21444,886078.37573451,0
+FR.US,D,20111118,000000,7.23024,7.38696,7.19835,7.38696,602665.47012809,0
+FR.US,D,20111121,000000,7.20664,7.23804,7.05763,7.22224,1071329.4419572,0
+FR.US,D,20111122,000000,7.20664,7.36365,7.05763,7.15964,1147142.508133,0
+FR.US,D,20111123,000000,7.03423,7.06582,6.75951,6.80651,944760.99433305,0
+FR.US,D,20111125,000000,6.78311,6.98722,6.67321,6.7126,342651.48398978,0
+FR.US,D,20111128,000000,6.98722,7.16763,6.91672,7.02643,735656.31657788,0
+FR.US,D,20111129,000000,7.08913,7.11273,6.93212,6.97113,370160.8602276,0
+FR.US,D,20111130,000000,7.32435,7.45766,7.25375,7.44976,1535496.1143247,0
+FR.US,D,20111201,000000,7.39485,7.45766,7.24584,7.30874,752311.81854671,0
+FR.US,D,20111202,000000,7.42616,7.59106,7.38696,7.47336,512084.532291,0
+FR.US,D,20111205,000000,7.63767,7.86549,7.52826,7.79409,1192603.6131604,0
+FR.US,D,20111206,000000,7.79409,7.87349,7.70137,7.81058,622896.7353031,0
+FR.US,D,20111207,000000,7.76279,7.92059,7.65367,7.88099,775262.12201359,0
+FR.US,D,20111208,000000,7.78569,7.85048,7.60647,7.64567,878270.63449418,0
+FR.US,D,20111209,000000,7.67708,7.84248,7.63037,7.7545,652302.85594341,0
+FR.US,D,20111212,000000,7.60647,7.62237,7.33185,7.46536,559212.50399561,0
+FR.US,D,20111213,000000,7.52826,7.62237,7.25375,7.26145,913841.93395046,0
+FR.US,D,20111214,000000,7.18294,7.27725,7.08104,7.12053,1211176.1130758,0
+FR.US,D,20111215,000000,7.26964,7.48116,7.19123,7.47336,1098814.5139421,0
+FR.US,D,20111216,000000,7.57527,7.70857,7.37116,7.45766,1304458.8736923,0
+FR.US,D,20111219,000000,7.49686,7.66948,7.33185,7.35545,669464.69651409,0
+FR.US,D,20111220,000000,7.54387,7.84248,7.48897,7.77069,904988.09715873,0
+FR.US,D,20111221,000000,7.7545,7.80219,7.66167,7.76279,629357.61586255,0
+FR.US,D,20111222,000000,7.83408,8.12401,7.81058,7.9674,491598.07246066,0
+FR.US,D,20111223,000000,8.00719,8.0466,7.9044,7.92909,216233.92526905,0
+FR.US,D,20111227,000000,7.9044,8.0377,7.85048,8.01401,288325.40272144,0
+FR.US,D,20111228,000000,8.01401,8.01401,7.81878,7.82589,417342.50382401,0
+FR.US,D,20111229,000000,7.81878,7.94301,7.79409,7.94301,632304.50652524,0
+FR.US,D,20111230,000000,7.95081,8.08531,7.95081,8.0223,681803.15556366,0
+FR.US,D,20120103,000000,8.20913,8.44553,8.20913,8.39952,1352408.126609,0
+FR.US,D,20120104,000000,8.31963,8.35064,8.0223,8.25061,1600354.0385112,0
+FR.US,D,20120105,000000,8.17171,8.30511,7.9744,8.30511,1289075.2942913,0
+FR.US,D,20120106,000000,8.28862,8.29731,8.09281,8.17171,1358728.2450372,0
+FR.US,D,20120109,000000,8.06081,8.12401,7.9831,8.07701,995419.15876968,0
+FR.US,D,20120110,000000,8.18721,8.40742,8.15541,8.33543,1207075.7830781,0
+FR.US,D,20120111,000000,8.25061,8.52513,8.23511,8.50913,440741.42329212,0
+FR.US,D,20120112,000000,8.53243,8.56946,8.28862,8.36723,433110.90056243,0
+FR.US,D,20120113,000000,8.21802,8.37581,8.13171,8.31963,429311.33569424,0
+FR.US,D,20120117,000000,8.39231,8.47624,8.31963,8.35064,664003.32835466,0
+FR.US,D,20120118,000000,8.34264,8.63582,8.33543,8.62614,1146791.1091434,0
+FR.US,D,20120119,000000,8.66485,8.66485,8.46745,8.56097,1348227.7951123,0
+FR.US,D,20120120,000000,8.53243,8.66485,8.53243,8.64945,574884.69639968,0
+FR.US,D,20120123,000000,8.61913,8.75283,8.50123,8.65656,414737.89805615,0
+FR.US,D,20120124,000000,8.55396,8.81297,8.50913,8.77496,374895.12615478,0
+FR.US,D,20120125,000000,8.73664,9.07249,8.68025,8.98737,723281.40114897,0
+FR.US,D,20120126,000000,9.05728,9.12847,9.01778,9.10646,535261.6754515,0
+FR.US,D,20120127,000000,9.04197,9.18951,9.00928,9.1739,578624.51331285,0
+FR.US,D,20120130,000000,9.05728,9.06587,8.85307,8.97087,330721.13385328,0
+FR.US,D,20120131,000000,8.96327,9.07249,8.84379,9.0008,749216.06433508,0
+FR.US,D,20120201,000000,9.05728,9.20521,9.00928,9.14289,915028.79163317,0
+FR.US,D,20120202,000000,9.20521,9.3002,8.96327,9.13311,960805.85194808,0
+FR.US,D,20120203,000000,9.30712,9.38048,9.20521,9.35589,851012.40220287,0
+FR.US,D,20120206,000000,9.33921,9.48871,9.3002,9.38798,2153120.8521054,0
+FR.US,D,20120207,000000,9.36468,9.4107,9.21488,9.27779,781556.92351163,0
+FR.US,D,20120208,000000,9.26999,9.46501,9.24688,9.38798,913594.84071276,0
+FR.US,D,20120209,000000,9.40181,9.47192,9.3002,9.42649,536828.28708559,0
+FR.US,D,20120210,000000,9.26119,9.36468,9.1654,9.22268,571421.34036312,0
+FR.US,D,20120213,000000,9.36468,9.4107,9.26119,9.35589,380343.32951055,0
+FR.US,D,20120214,000000,9.31304,9.38798,9.1739,9.29339,1001109.3919771,0
+FR.US,D,20120215,000000,9.32172,9.35589,9.13311,9.24688,450222.10727292,0
+FR.US,D,20120216,000000,9.24688,9.51438,9.23038,9.48081,1598600.0815944,0
+FR.US,D,20120217,000000,9.5292,9.58055,9.4107,9.48871,1319088.0085766,0
+FR.US,D,20120221,000000,9.48871,9.5371,9.24688,9.26119,692509.1789609,0
+FR.US,D,20120222,000000,9.21488,9.30712,9.12847,9.12847,817201.13572657,0
+FR.US,D,20120223,000000,9.39391,9.56573,9.19799,9.5292,2069315.7374381,0
+FR.US,D,20120224,000000,9.54697,9.54697,9.35589,9.41859,653621.3616626,0
+FR.US,D,20120227,000000,9.34799,9.45514,9.22268,9.41859,649045.07337919,0
+FR.US,D,20120228,000000,9.39391,9.48081,9.25349,9.35589,451385.67337994,0
+FR.US,D,20120229,000000,9.4107,9.50549,9.25349,9.26999,879571.9247009,0
+FR.US,D,20120301,000000,9.3002,9.4107,9.22268,9.29339,629011.28025889,0
+FR.US,D,20120302,000000,9.24688,9.38798,9.09786,9.20521,1764718.637408,0
+FR.US,D,20120305,000000,9.18269,9.4107,9.06587,9.4107,1282585.0460929,0
+FR.US,D,20120306,000000,9.28657,9.4107,9.12847,9.21488,1114340.8808288,0
+FR.US,D,20120307,000000,9.28657,9.37258,9.1654,9.35589,494199.64019691,0
+FR.US,D,20120308,000000,9.41859,9.42649,9.28657,9.40181,638325.88517829,0
+FR.US,D,20120309,000000,9.38798,9.55092,9.31304,9.33921,596170.15854373,0
+FR.US,D,20120312,000000,9.36468,9.39391,9.23038,9.29339,490939.83227827,0
+FR.US,D,20120313,000000,9.38798,9.54697,9.35589,9.5371,743910.64846503,0
+FR.US,D,20120314,000000,9.5371,9.60424,9.36468,9.54697,852251.91910016,0
+FR.US,D,20120315,000000,9.55981,9.66251,9.41859,9.61314,1055265.3434752,0
+FR.US,D,20120316,000000,9.62301,9.70991,9.5292,9.64571,1044389.1903078,0
+FR.US,D,20120319,000000,9.62301,9.79285,9.57363,9.70991,644792.84180096,0
+FR.US,D,20120320,000000,9.60424,9.68424,9.52327,9.5292,530562.85322646,0
+FR.US,D,20120321,000000,9.56573,9.58055,9.45514,9.45514,377097.69907277,0
+FR.US,D,20120322,000000,9.36468,9.36468,9.20521,9.28657,891188.34490425,0
+FR.US,D,20120323,000000,9.3002,9.33921,9.18269,9.3002,420043.31392621,0
+FR.US,D,20120326,000000,9.4423,9.58943,9.42649,9.49661,577345.50200461,0
+FR.US,D,20120327,000000,9.48871,9.58055,9.43341,9.46501,459656.20810235,0
+FR.US,D,20120328,000000,9.50549,9.5292,9.36468,9.52327,436082.09547801,0
+FR.US,D,20120329,000000,9.4423,9.54697,9.34799,9.51438,395075.75746961,0
+FR.US,D,20120330,000000,9.59832,9.71781,9.50549,9.68424,675760.51068934,0
+FR.US,D,20120402,000000,9.64571,9.84914,9.58943,9.79977,850306.56619191,0
+FR.US,D,20120403,000000,9.80767,9.87284,9.70299,9.7494,452355.81814106,0
+FR.US,D,20120404,000000,9.63683,9.67534,9.50549,9.5371,392694.95336377,0
+FR.US,D,20120405,000000,9.46501,9.55981,9.4107,9.50549,329527.18743015,0
+FR.US,D,20120409,000000,9.27779,9.37258,9.26119,9.3002,587513.79380671,0
+FR.US,D,20120410,000000,9.30712,9.36468,8.98737,9.01778,1246176.2625892,0
+FR.US,D,20120411,000000,9.14289,9.19799,9.01778,9.18951,681503.40311137,0
+FR.US,D,20120412,000000,9.18269,9.4107,9.14289,9.39391,461943.84590545,0
+FR.US,D,20120413,000000,9.31304,9.38048,9.1739,9.38048,1148226.0727409,0
+FR.US,D,20120416,000000,9.4423,9.59832,9.3316,9.51438,625452.73256518,0
+FR.US,D,20120417,000000,9.58943,9.81655,9.50549,9.68424,659848.31378799,0
+FR.US,D,20120418,000000,9.64571,9.65263,9.47192,9.55981,466995.07979738,0
+FR.US,D,20120419,000000,9.55981,9.65263,9.38048,9.44921,481478.38916434,0
+FR.US,D,20120420,000000,9.55092,9.66251,9.48871,9.5292,578183.99872925,0
+FR.US,D,20120423,000000,9.38048,9.38048,9.23818,9.26119,724186.73456906,0
+FR.US,D,20120424,000000,9.25349,9.55981,9.25349,9.55092,724858.13955509,0
+FR.US,D,20120425,000000,9.66251,9.7573,9.5371,9.63683,543327.64937877,0
+FR.US,D,20120426,000000,9.58943,9.72275,9.48871,9.69312,397382.63613958,0
+FR.US,D,20120427,000000,9.77903,9.77903,9.58943,9.59832,870213.77466174,0
+FR.US,D,20120430,000000,9.78693,9.88074,9.55092,9.67534,1030520.5760035,0
+FR.US,D,20120501,000000,9.70299,10.0071,9.63683,9.9311,1792467.0054659,0
+FR.US,D,20120502,000000,9.81655,9.99033,9.7494,9.97354,1096706.120004,0
+FR.US,D,20120503,000000,9.98149,9.99928,9.7573,9.79285,562071.29174159,0
+FR.US,D,20120504,000000,9.7573,9.7573,9.50549,9.59832,606444.78145221,0
+FR.US,D,20120507,000000,9.57363,9.7415,9.54697,9.73262,522570.80473505,0
+FR.US,D,20120508,000000,9.66843,9.73262,9.51438,9.63683,924269.47111669,0
+FR.US,D,20120509,000000,9.48871,9.64571,9.4107,9.55092,748949.73023052,0
+FR.US,D,20120510,000000,9.66843,9.66843,9.40181,9.55092,1034776.8582904,0
+FR.US,D,20120511,000000,9.45514,9.55092,9.41859,9.52327,524531.34780136,0
+FR.US,D,20120514,000000,9.40181,9.4423,9.27779,9.29339,453243.93604869,0
+FR.US,D,20120515,000000,9.25349,9.3316,9.1586,9.28657,596908.4002252,0
+FR.US,D,20120516,000000,9.31304,9.39391,9.1654,9.20521,569041.54893448,0
+FR.US,D,20120517,000000,9.20521,9.20521,8.88447,8.90047,1088818.3772646,0
+FR.US,D,20120518,000000,8.88447,8.97927,8.66485,8.69566,708287.70247137,0
+FR.US,D,20120521,000000,8.70386,9.01778,8.68767,9.0008,407502.31943591,0
+FR.US,D,20120522,000000,9.01778,9.08009,8.91735,8.95577,695401.3850546,0
+FR.US,D,20120523,000000,8.85307,9.11416,8.76765,9.09786,439397.60064284,0
+FR.US,D,20120524,000000,9.08957,9.19799,8.98737,9.19799,361564.2434456,0
+FR.US,D,20120525,000000,9.1654,9.18951,9.00928,9.06587,1294507.2948117,0
+FR.US,D,20120529,000000,9.14941,9.39391,9.12847,9.37258,625089.18144906,0
+FR.US,D,20120530,000000,9.23818,9.25349,9.1586,9.18951,1280431.0816807,0
+FR.US,D,20120531,000000,9.20521,9.4423,9.04197,9.35589,1329136.8044686,0
+FR.US,D,20120601,000000,9.09786,9.1586,8.87805,8.93986,799123.83496378,0
+FR.US,D,20120604,000000,8.96327,9.00928,8.72983,8.80468,960145.58641128,0
+FR.US,D,20120605,000000,8.73664,9.14941,8.72983,9.03289,812017.24112097,0
+FR.US,D,20120606,000000,9.1739,9.38798,9.08009,9.3316,531994.77879245,0
+FR.US,D,20120607,000000,9.46501,9.55092,9.3316,9.33921,451343.14093738,0
+FR.US,D,20120608,000000,9.3002,9.5292,9.27779,9.5292,477745.66099159,0
+FR.US,D,20120611,000000,9.61314,9.62992,9.27779,9.28657,599316.54661554,0
+FR.US,D,20120612,000000,9.35589,9.47192,9.23818,9.45514,309257.4405214,0
+FR.US,D,20120613,000000,9.41859,9.59832,9.36468,9.4107,486587.34565688,0
+FR.US,D,20120614,000000,9.42649,9.70299,9.39391,9.66251,755558.46166169,0
+FR.US,D,20120615,000000,9.67534,9.80767,9.63683,9.80767,1062567.758791,0
+FR.US,D,20120618,000000,9.7494,9.90444,9.66843,9.79977,740336.91061326,0
+FR.US,D,20120619,000000,9.84914,10.0753,9.76323,9.92222,1031118.0555536,0
+FR.US,D,20120620,000000,9.95874,10.0673,9.88074,9.9311,1057073.984961,0
+FR.US,D,20120621,000000,9.9311,9.9647,9.7415,9.79285,629507.4920887,0
+FR.US,D,20120622,000000,9.84914,9.92222,9.7494,9.79285,1002841.0699954,0
+FR.US,D,20120625,000000,9.58055,9.68424,9.47192,9.58055,385862.42027058,0
+FR.US,D,20120626,000000,9.62301,9.70991,9.50549,9.54697,548033.56034425,0
+FR.US,D,20120627,000000,9.55981,9.66843,9.5371,9.55981,582816.99693607,0
+FR.US,D,20120628,000000,9.48871,9.60424,9.4107,9.52327,1057817.2900285,0
+FR.US,D,20120629,000000,9.7573,9.97354,9.7573,9.89752,1423962.8851435,0
+FR.US,D,20120702,000000,9.97354,10.1276,9.84124,10.1276,594362.52973516,0
+FR.US,D,20120703,000000,10.1099,10.2175,10.0673,10.1839,310833.16625032,0
+FR.US,D,20120705,000000,10.1415,10.2748,10.0753,10.1009,303576.32140879,0
+FR.US,D,20120706,000000,9.95874,10.1415,9.9311,10.1009,243120.50502661,0
+FR.US,D,20120709,000000,10.0535,10.1177,9.94393,9.99033,235196.30590786,0
+FR.US,D,20120710,000000,10.0535,10.0753,9.70299,9.77903,720818.57018963,0
+FR.US,D,20120711,000000,9.77113,9.84914,9.7415,9.79285,624249.67204722,0
+FR.US,D,20120712,000000,9.7415,9.84124,9.61314,9.77113,377415.67971472,0
+FR.US,D,20120713,000000,9.78693,9.99928,9.7415,9.84124,532072.75493713,0
+FR.US,D,20120716,000000,9.77903,9.9311,9.7415,9.91332,466598.11033354,0
+FR.US,D,20120717,000000,10.0131,10.2748,9.95874,10.1839,538028.30957194,0
+FR.US,D,20120718,000000,10.1415,10.2668,10.0931,10.1483,622657.74348304,0
+FR.US,D,20120719,000000,10.1839,10.2748,9.82446,9.94393,612681.86034964,0
+FR.US,D,20120720,000000,9.85704,9.88864,9.70991,9.7573,671016.11799011,0
+FR.US,D,20120723,000000,9.58055,9.58943,9.45514,9.48871,1343220.1063401,0
+FR.US,D,20120724,000000,9.5371,9.5371,9.36468,9.40181,1072533.5151523,0
+FR.US,D,20120725,000000,9.49661,9.55092,9.42649,9.51438,1216521.0233568,0
+FR.US,D,20120726,000000,9.48081,9.94393,9.43341,9.80767,745424.60088452,0
+FR.US,D,20120727,000000,9.82446,10.0595,9.80767,10.0131,563688.53723585,0
+FR.US,D,20120730,000000,9.99928,10.0595,9.88074,9.9311,568199.00150102,0
+FR.US,D,20120731,000000,9.9311,10.0199,9.88074,9.99033,649385.33291963,0
+FR.US,D,20120801,000000,10.0673,10.1553,9.85704,9.88864,672796.40451418,0
+FR.US,D,20120802,000000,9.79285,9.88864,9.7415,9.88074,889056.65939052,0
+FR.US,D,20120803,000000,10.0071,10.2175,9.99033,10.1918,814204.6238809,0
+FR.US,D,20120806,000000,10.1997,10.2816,10.176,10.2086,984800.22561195,0
+FR.US,D,20120807,000000,9.86395,10.0535,9.86395,9.9647,3920176.7484995,0
+FR.US,D,20120808,000000,9.95278,9.9647,9.73262,9.83334,1678804.1161255,0
+FR.US,D,20120809,000000,9.83334,9.94393,9.78693,9.9311,693807.43113602,0
+FR.US,D,20120810,000000,9.90444,9.9311,9.7573,9.83334,1150543.078183,0
+FR.US,D,20120813,000000,9.79285,9.92222,9.64571,9.77903,613338.07517762,0
+FR.US,D,20120814,000000,9.80767,9.9311,9.68424,9.72275,3107911.4014637,0
+FR.US,D,20120815,000000,9.72275,9.77903,9.67534,9.7415,2370802.9057757,0
+FR.US,D,20120816,000000,9.7494,9.78693,9.65263,9.7494,959367.85031886,0
+FR.US,D,20120817,000000,9.7415,9.79977,9.70299,9.72275,1035335.856107,0
+FR.US,D,20120820,000000,9.71781,9.77903,9.65263,9.76323,431833.91460859,0
+FR.US,D,20120821,000000,9.77903,9.9311,9.71781,9.84124,624695.25001683,0
+FR.US,D,20120822,000000,9.79285,9.92222,9.70299,9.90444,438183.40067564,0
+FR.US,D,20120823,000000,9.87284,9.88864,9.77113,9.84914,596707.89013887,0
+FR.US,D,20120824,000000,9.79285,9.94393,9.76323,9.91332,385204.18008819,0
+FR.US,D,20120827,000000,9.94393,9.97354,9.82446,9.95874,501383.57227977,0
+FR.US,D,20120828,000000,9.93698,10.0457,9.91332,9.99928,503464.62393333,0
+FR.US,D,20120829,000000,10.0199,10.1681,9.94393,10.1099,438340.3656422,0
+FR.US,D,20120830,000000,10.0279,10.1415,9.9647,10.1177,362306.5358359,0
+FR.US,D,20120831,000000,10.1918,10.1918,10.0131,10.1177,961065.09731221,0
+FR.US,D,20120904,000000,10.1177,10.2748,10.0753,10.2599,976687.6685333,0
+FR.US,D,20120905,000000,10.252,10.2748,10.1553,10.2431,555298.50660341,0
+FR.US,D,20120906,000000,10.3251,10.493,10.2955,10.493,1132732.1115247,0
+FR.US,D,20120907,000000,10.5167,10.5562,10.4218,10.4604,852912.18463696,0
+FR.US,D,20120910,000000,10.4604,10.4841,10.3419,10.3686,641375.05623855,0
+FR.US,D,20120911,000000,10.3686,10.493,10.3419,10.4762,567126.57634233,0
+FR.US,D,20120912,000000,10.5078,10.5325,10.4515,10.5078,474013.94549606,0
+FR.US,D,20120913,000000,10.5008,10.8287,10.5008,10.5858,850546.57068917,0
+FR.US,D,20120914,000000,10.6105,10.8219,10.6105,10.6648,755195.92322277,0
+FR.US,D,20120917,000000,10.649,10.7586,10.5473,10.569,881673.22989852,0
+FR.US,D,20120918,000000,10.5167,10.5779,10.3508,10.4358,1110331.6917795,0
+FR.US,D,20120919,000000,10.4841,10.5078,10.3508,10.3508,816775.81130103,0
+FR.US,D,20120920,000000,10.333,10.6263,10.1681,10.1839,1137989.9315662,0
+FR.US,D,20120921,000000,10.2876,10.408,10.2264,10.3864,2362371.355378,0
+FR.US,D,20120924,000000,10.3596,10.4358,10.2668,10.3686,649993.95191903,0
+FR.US,D,20120925,000000,10.4002,10.5246,10.2264,10.2362,1018043.380177,0
+FR.US,D,20120926,000000,10.2362,10.3024,9.95874,10.0279,991271.23294343,0
+FR.US,D,20120927,000000,10.0535,10.2668,10.0131,10.2599,1045887.9525692,0
+FR.US,D,20120928,000000,10.1918,10.3864,10.1365,10.3024,2472437.215291,0
+FR.US,D,20121001,000000,10.3419,10.3774,10.1839,10.3172,2689443.8132664,0
+FR.US,D,20121002,000000,10.3508,10.4288,10.3024,10.4218,564481.46348634,0
+FR.US,D,20121003,000000,10.4515,10.6648,10.3912,10.5937,1179115.7654847,0
+FR.US,D,20121004,000000,10.6391,10.8069,10.6391,10.7428,1984163.7620899,0
+FR.US,D,20121005,000000,10.7645,10.7645,10.4762,10.4762,557027.14659009,0
+FR.US,D,20121008,000000,10.4218,10.4436,10.3251,10.3686,395775.51741735,0
+FR.US,D,20121009,000000,10.3419,10.4288,10.2668,10.3596,534995.34134694,0
+FR.US,D,20121010,000000,10.3419,10.4358,10.2955,10.4288,416653.88332551,0
+FR.US,D,20121011,000000,10.5246,10.5473,10.415,10.5008,528199.26463307,0
+FR.US,D,20121012,000000,10.4683,10.5562,10.3596,10.4762,384968.22629973,0
+FR.US,D,20121015,000000,10.4841,10.5779,10.333,10.569,806558.91099316,0
+FR.US,D,20121016,000000,10.6263,10.7063,10.569,10.6263,584397.78605101,0
+FR.US,D,20121017,000000,10.6105,10.6648,10.5414,10.6263,323704.29350903,0
+FR.US,D,20121018,000000,10.6263,10.7191,10.569,10.6993,492856.83022483,0
+FR.US,D,20121019,000000,10.6391,10.727,10.6016,10.6589,894777.27291408,0
+FR.US,D,20121022,000000,10.5937,10.6816,10.5008,10.6263,648981.27471536,0
+FR.US,D,20121023,000000,10.4841,10.5779,10.333,10.5562,739164.23041141,0
+FR.US,D,20121024,000000,10.8069,10.8069,10.5325,10.6105,798237.74241056,0
+FR.US,D,20121025,000000,10.6391,10.7428,10.2086,10.4762,1292124.4653515,0
+FR.US,D,20121026,000000,10.4436,10.5246,10.2668,10.2816,573032.50979416,0
+FR.US,D,20121031,000000,10.2955,10.4683,10.1177,10.4683,1137099.7883042,0
+FR.US,D,20121101,000000,10.4604,10.5167,10.3172,10.4683,707441.10432909,0
+FR.US,D,20121102,000000,10.5473,10.7428,10.4762,10.6332,785998.52572695,0
+FR.US,D,20121105,000000,10.6105,10.6737,10.4604,10.6105,870774.79783258,0
+FR.US,D,20121106,000000,10.649,10.7349,10.5473,10.6332,1800999.8235841,0
+FR.US,D,20121107,000000,10.5167,10.6105,10.408,10.4515,1034208.7463792,0
+FR.US,D,20121108,000000,10.4604,10.5008,10.2876,10.2876,1359938.3942956,0
+FR.US,D,20121109,000000,10.2362,10.3419,10.176,10.1997,361609.81391977,0
+FR.US,D,20121112,000000,10.2599,10.2748,10.0673,10.1365,416070.5812562,0
+FR.US,D,20121113,000000,10.0595,10.252,9.90444,10.1177,345187.22770778,0
+FR.US,D,20121114,000000,10.1276,10.176,9.95874,9.99033,575085.20648601,0
+FR.US,D,20121115,000000,9.97354,10.0535,9.83334,9.9311,612238.30773443,0
+FR.US,D,20121116,000000,9.89752,9.95278,9.78693,9.93698,645891.59656695,0
+FR.US,D,20121119,000000,10.0535,10.1681,10.0199,10.1365,385388.48733926,0
+FR.US,D,20121120,000000,10.1099,10.2431,10.0199,10.2431,275597.06294846,0
+FR.US,D,20121121,000000,10.2876,10.3686,10.2362,10.3419,461500.29329025,0
+FR.US,D,20121123,000000,10.4218,10.4841,10.3419,10.4436,233669.18868471,0
+FR.US,D,20121126,000000,10.415,10.5008,10.3596,10.4358,776784.17585072,0
+FR.US,D,20121127,000000,10.415,10.4604,10.2955,10.4218,842510.97707802,0
+FR.US,D,20121128,000000,10.408,10.4604,10.2668,10.4218,907571.4367053,0
+FR.US,D,20121129,000000,10.5414,10.5779,10.4841,10.5078,767941.47850823,0
+FR.US,D,20121130,000000,10.5562,10.569,10.3251,10.3508,968144.72364311,0
+FR.US,D,20121203,000000,10.408,10.5621,10.2748,10.5078,1078404.004902,0
+FR.US,D,20121204,000000,10.4436,10.649,10.415,10.6263,854323.85665889,0
+FR.US,D,20121205,000000,10.6391,10.727,10.4604,10.4683,841630.96058802,0
+FR.US,D,20121206,000000,10.4841,10.569,10.4288,10.5078,362557.67978242,0
+FR.US,D,20121207,000000,10.5473,10.6016,10.4762,10.5473,326917.51827629,0
+FR.US,D,20121210,000000,10.569,10.6184,10.493,10.5414,351342.27975171,0
+FR.US,D,20121211,000000,10.6016,10.649,10.5562,10.6391,396762.87769093,0
+FR.US,D,20121212,000000,10.6391,10.6993,10.5167,10.569,612145.14143169,0
+FR.US,D,20121213,000000,10.5562,10.5937,10.493,10.5473,833533.59366744,0
+FR.US,D,20121214,000000,10.493,10.6391,10.4604,10.6184,976535.76695276,0
+FR.US,D,20121217,000000,10.6332,10.7349,10.5779,10.7349,543027.89692648,0
+FR.US,D,20121218,000000,10.727,10.8386,10.6737,10.8386,894730.68976271,0
+FR.US,D,20121219,000000,10.8623,10.965,10.7971,10.8929,1083374.2246176,0
+FR.US,D,20121220,000000,10.8692,11.0104,10.8386,11.0104,1176911.1672122,0
+FR.US,D,20121221,000000,10.9709,11.048,10.8929,11.0173,2624755.0061728,0
+FR.US,D,20121224,000000,10.9709,11.0648,10.7645,11.0173,748515.29171014,0
+FR.US,D,20121226,000000,11.048,11.0648,10.9137,11.0173,1613213.0136435,0
+FR.US,D,20121227,000000,11.0173,11.1122,10.8386,11.0568,520362.15575383,0
+FR.US,D,20121228,000000,11.0005,11.0964,10.8534,10.8692,308364.25922776,0
+FR.US,D,20121231,000000,10.8623,11.1052,10.8069,11.04,708853.78902822,0
+FR.US,D,20130102,000000,11.2386,11.3472,11.1724,11.2534,1144723.2222935,0
+FR.US,D,20130103,000000,11.285,11.3639,11.129,11.1506,677451.68161947,0
+FR.US,D,20130104,000000,11.208,11.276,11.12,11.2238,792068.51288578,0
+FR.US,D,20130107,000000,11.1724,11.285,11.1724,11.2386,546022.38341775,0
+FR.US,D,20130108,000000,11.208,11.276,11.12,11.1506,510417.66561375,0
+FR.US,D,20130109,000000,11.1654,11.2682,11.1052,11.2464,446145.06885093,0
+FR.US,D,20130110,000000,11.2622,11.285,11.1052,11.1902,601046.19927941,0
+FR.US,D,20130111,000000,11.2158,11.2622,11.1428,11.208,611495.00266693,0
+FR.US,D,20130114,000000,11.1724,11.2534,11.1576,11.2534,337031.12550938,0
+FR.US,D,20130115,000000,11.2534,11.4025,11.2238,11.4025,481460.16097468,0
+FR.US,D,20130116,000000,11.3472,11.4429,11.276,11.4429,408499.80648152,0
+FR.US,D,20130117,000000,11.4489,11.5031,11.4025,11.4271,594838.48802089,0
+FR.US,D,20130118,000000,11.4567,11.5605,11.355,11.5299,1309508.0822298,0
+FR.US,D,20130122,000000,11.5299,11.7629,11.5121,11.7629,834450.06653677,0
+FR.US,D,20130123,000000,11.7273,11.8024,11.7076,11.7629,1096800.298984,0
+FR.US,D,20130124,000000,11.7629,11.8864,11.6918,11.8261,770477.22222623,0
+FR.US,D,20130125,000000,11.835,11.9762,11.7708,11.912,755260.73456381,0
+FR.US,D,20130128,000000,11.9505,12.1253,11.9268,12.1065,1196790.0207204,0
+FR.US,D,20130129,000000,12.0581,12.1915,12.0443,12.1855,1202612.9146415,0
+FR.US,D,20130130,000000,12.15,12.1855,12.1065,12.1569,2222740.3845036,0
+FR.US,D,20130131,000000,12.1253,12.3337,12.1065,12.2911,1450422.1151211,0
+FR.US,D,20130201,000000,12.3099,12.4926,12.2576,12.3415,1497404.2613084,0
+FR.US,D,20130204,000000,12.2389,12.4067,12.2161,12.3495,2023372.5980618,0
+FR.US,D,20130205,000000,12.4067,12.5528,12.3337,12.4679,1389015.3948447,0
+FR.US,D,20130206,000000,12.3751,12.5528,12.3751,12.5312,1080369.6113544,0
+FR.US,D,20130207,000000,12.4926,12.4986,12.3583,12.4521,690378.50612437,0
+FR.US,D,20130208,000000,12.4679,12.5796,12.4344,12.5528,422087.90920043,0
+FR.US,D,20130211,000000,12.5312,12.5864,12.461,12.5796,911515.81441362,0
+FR.US,D,20130212,000000,12.5706,12.7582,12.5706,12.7444,696586.21738291,0
+FR.US,D,20130213,000000,12.7356,12.8837,12.703,12.8363,1391950.1333809,0
+FR.US,D,20130214,000000,12.8126,12.9647,12.7682,12.9153,879574.96273252,0
+FR.US,D,20130215,000000,12.9557,13.0081,12.7682,13.0081,2049715.370161,0
+FR.US,D,20130219,000000,12.9923,13.0811,12.7356,12.8126,1409373.2446702,0
+FR.US,D,20130220,000000,12.855,12.8916,12.5864,12.619,1999728.6107104,0
+FR.US,D,20130221,000000,12.6852,12.7118,12.2241,12.2241,2841269.4430273,0
+FR.US,D,20130222,000000,12.3495,12.5608,12.2961,12.5312,1438587.969319,0
+FR.US,D,20130225,000000,12.619,12.619,12.1154,12.1342,1756854.1862443,0
+FR.US,D,20130226,000000,12.3031,12.3821,12.1915,12.2241,1188224.7969317,0
+FR.US,D,20130227,000000,12.2487,12.5528,12.1993,12.4067,1163803.0734879,0
+FR.US,D,20130228,000000,12.4344,12.5706,12.3277,12.4433,1298181.2877067,0
+FR.US,D,20130301,000000,12.3919,12.6704,12.3189,12.6428,618833.87436196,0
+FR.US,D,20130304,000000,12.6428,12.8619,12.5934,12.8185,661046.31091994,0
+FR.US,D,20130305,000000,12.6566,12.9469,12.5934,12.8619,6266587.2984704,0
+FR.US,D,20130306,000000,12.8619,12.9923,12.703,12.8619,886884.46678864,0
+FR.US,D,20130307,000000,12.8363,12.8758,12.7118,12.7356,753032.84471573,0
+FR.US,D,20130308,000000,12.8126,12.8185,12.5796,12.7356,906185.08161347,0
+FR.US,D,20130311,000000,12.7356,12.777,12.627,12.7582,774926.92585917,0
+FR.US,D,20130312,000000,12.7118,12.7356,12.619,12.627,807327.53299075,0
+FR.US,D,20130313,000000,12.6576,12.6724,12.5548,12.6447,896467.43116701,0
+FR.US,D,20130314,000000,12.6724,12.9419,12.6447,12.8857,993652.03704927,0
+FR.US,D,20130315,000000,12.855,13.1424,12.7266,13.1315,2379121.0363267,0
+FR.US,D,20130318,000000,12.9183,12.9963,12.8146,12.8294,1448386.6339418,0
+FR.US,D,20130319,000000,12.8274,12.9232,12.6428,12.8185,799115.73354615,0
+FR.US,D,20130320,000000,12.8619,13.0643,12.855,13.0643,926978.38263653,0
+FR.US,D,20130321,000000,12.9923,13.1355,12.9863,13.0239,846039.14445562,0
+FR.US,D,20130322,000000,13.0643,13.1651,13.0475,13.1137,678980.82419701,0
+FR.US,D,20130325,000000,13.1651,13.1957,13.0811,13.1572,890827.83181975,0
+FR.US,D,20130326,000000,13.1779,13.2974,13.1611,13.2974,782714.41355543,0
+FR.US,D,20130327,000000,13.3202,13.413,13.1533,13.406,753511.84103306,0
+FR.US,D,20130328,000000,13.4712,13.5107,13.337,13.5028,2065225.5342125,0
+FR.US,D,20130401,000000,13.5028,13.5107,13.2737,13.3034,994029.76564624,0
+FR.US,D,20130402,000000,13.337,13.4544,13.2411,13.3202,1941430.8094493,0
+FR.US,D,20130403,000000,13.2974,13.3744,13.0179,13.1691,2350937.2170712,0
+FR.US,D,20130404,000000,13.1829,13.328,13.0773,13.3034,946260.7692717,0
+FR.US,D,20130405,000000,13.0921,13.1691,12.9419,13.1345,804597.35524964,0
+FR.US,D,20130408,000000,13.1098,13.2816,13.0673,13.2599,733815.2694216,0
+FR.US,D,20130409,000000,13.2816,13.2816,13.0773,13.1345,721897.07141155,0
+FR.US,D,20130410,000000,13.1779,13.3034,13.1266,13.2253,700720.97840551,0
+FR.US,D,20130411,000000,13.1691,13.4949,13.1691,13.4208,1082319.0149714,0
+FR.US,D,20130412,000000,13.3744,13.5166,13.328,13.406,908788.67470412,0
+FR.US,D,20130415,000000,13.3537,13.3626,13.0179,13.0437,1210744.712587,0
+FR.US,D,20130416,000000,13.1177,13.3744,12.8857,13.3744,1101851.5328759,0
+FR.US,D,20130417,000000,13.2895,13.2974,12.9183,13.0921,1071821.6030782,0
+FR.US,D,20130418,000000,13.1009,13.2105,12.9667,13.0605,736897.85882958,0
+FR.US,D,20130419,000000,13.0841,13.3982,13.0269,13.3892,1373971.0623069,0
+FR.US,D,20130422,000000,13.3892,13.3982,13.1908,13.328,941950.81509285,0
+FR.US,D,20130423,000000,13.5404,13.7063,13.1098,13.6203,1375171.0847933,0
+FR.US,D,20130424,000000,13.6282,13.6983,13.5404,13.6579,1068203.3074294,0
+FR.US,D,20130425,000000,13.7131,13.9343,13.5956,13.8731,1786120.5574305,0
+FR.US,D,20130426,000000,13.8643,13.9729,13.7389,13.8731,1579906.0604147,0
+FR.US,D,20130429,000000,13.8811,13.9966,13.8811,13.9729,723552.79863955,0
+FR.US,D,20130430,000000,13.9343,14.1408,13.9067,14.1408,825490.91131586,0
+FR.US,D,20130501,000000,14.0834,14.1714,13.8297,13.8909,1865543.8178375,0
+FR.US,D,20130502,000000,13.9067,14.1002,13.8811,14.0153,1233147.1576867,0
+FR.US,D,20130503,000000,14.1872,14.4399,14.0834,14.2681,921280.04801145,0
+FR.US,D,20130506,000000,14.2918,14.4705,14.2859,14.4479,551262.98794677,0
+FR.US,D,20130507,000000,14.4705,14.5733,14.4083,14.5021,612307.16978427,0
+FR.US,D,20130508,000000,14.5485,14.6542,14.4647,14.6039,644623.72470795,0
+FR.US,D,20130509,000000,14.5653,14.6107,14.4567,14.5179,915935.13773045,0
+FR.US,D,20130510,000000,14.5653,14.7125,14.4479,14.4863,663279.26415404,0
+FR.US,D,20130513,000000,14.4399,14.5733,14.3422,14.4311,748414.02398977,0
+FR.US,D,20130514,000000,14.4133,14.6275,14.4133,14.5821,2295004.0170807,0
+FR.US,D,20130515,000000,14.5733,14.7362,14.5485,14.7303,1002282.072179,0
+FR.US,D,20130516,000000,14.6681,14.8043,14.5821,14.6453,1214360.9828814,0
+FR.US,D,20130517,000000,14.7224,14.8804,14.6621,14.6917,1054716.4724309,0
+FR.US,D,20130520,000000,14.6375,14.7125,14.5821,14.6542,669095.06933475,0
+FR.US,D,20130521,000000,14.6621,14.8576,14.6453,14.7451,590150.80524508,0
+FR.US,D,20130522,000000,14.7451,14.9268,14.1792,14.2681,1667665.6795623,0
+FR.US,D,20130523,000000,14.125,14.1792,13.8909,14.116,1092919.7199395,0
+FR.US,D,20130524,000000,14.04,14.125,13.8385,14.0528,811404.57141274,0
+FR.US,D,20130528,000000,14.1872,14.4014,13.9343,14.04,1691472.7079434,0
+FR.US,D,20130529,000000,13.9294,13.9808,13.5868,13.8079,1028461.8032483,0
+FR.US,D,20130530,000000,13.8021,13.9195,13.4949,13.4949,846824.98196567,0
+FR.US,D,20130531,000000,13.4258,13.6273,13.3063,13.3142,971387.31604927,0
+FR.US,D,20130603,000000,13.3202,13.5166,13.2253,13.3537,1197353.0692457,0
+FR.US,D,20130604,000000,13.3448,13.4949,13.0921,13.0921,1782878.9777016,0
+FR.US,D,20130605,000000,13.0841,13.1463,12.8294,12.9667,1149242.8006535,0
+FR.US,D,20130606,000000,12.9893,13.1345,12.8787,13.1345,889920.47304526,0
+FR.US,D,20130607,000000,13.2105,13.2599,13.0031,13.1829,677690.67343954,0
+FR.US,D,20130610,000000,13.2253,13.251,12.9834,13.1009,642130.5134325,0
+FR.US,D,20130611,000000,12.9508,12.9755,12.705,12.7208,480278.36667799,0
+FR.US,D,20130612,000000,12.8205,12.8205,12.4285,12.5232,634451.38219704,0
+FR.US,D,20130613,000000,12.4847,12.8205,12.4433,12.7533,591424.75316731,0
+FR.US,D,20130614,000000,12.7701,12.9183,12.62,12.696,583014.46899078,0
+FR.US,D,20130617,000000,12.8066,12.9183,12.6724,12.778,753149.30259415,0
+FR.US,D,20130618,000000,12.778,13.0269,12.6802,12.8857,522018.89565905,0
+FR.US,D,20130619,000000,12.8708,12.9419,12.4433,12.4531,404732.64728386,0
+FR.US,D,20130620,000000,12.2961,12.3089,11.7935,11.8844,990886.41560603,0
+FR.US,D,20130621,000000,11.909,11.9979,11.4301,11.5921,2869197.0549503,0
+FR.US,D,20130624,000000,11.4667,11.4725,11.121,11.2415,1353374.2206614,0
+FR.US,D,20130625,000000,11.359,11.7678,11.2563,11.6819,1167802.1357652,0
+FR.US,D,20130626,000000,11.7984,11.8814,11.7283,11.8676,724714.33939217,0
+FR.US,D,20130627,000000,11.9614,12.1905,11.9218,12.1707,689200.7625365,0
+FR.US,D,20130628,000000,12.1618,12.2299,12.0048,12.0275,1634290.8769607,0
+FR.US,D,20130701,000000,12.1125,12.1845,12.0206,12.1312,842493.76156556,0
+FR.US,D,20130702,000000,12.1539,12.4235,12.1539,12.4008,904279.22311616,0
+FR.US,D,20130703,000000,12.3337,12.4689,12.2744,12.4235,631425.50271246,0
+FR.US,D,20130705,000000,12.5558,12.5638,12.2053,12.4689,1599833.5224285,0
+FR.US,D,20130708,000000,12.5005,12.6298,12.5005,12.5479,616967.51027558,0
+FR.US,D,20130709,000000,12.6141,12.9133,12.5638,12.7405,855976.54585528,0
+FR.US,D,20130710,000000,12.7148,12.8323,12.6664,12.8086,628673.04607287,0
+FR.US,D,20130711,000000,12.9627,13.1227,12.8511,13.0891,953043.68118191,0
+FR.US,D,20130712,000000,13.1434,13.1967,12.9992,13.1325,413338.37816068,0
+FR.US,D,20130715,000000,13.1967,13.3508,13.0387,13.2876,711408.77361309,0
+FR.US,D,20130716,000000,13.256,13.3596,13.1967,13.2145,804533.55658581,0
+FR.US,D,20130717,000000,13.2283,13.404,13.1967,13.2648,675835.4488024,0
+FR.US,D,20130718,000000,13.326,13.5098,13.2718,13.404,431771.12862197,0
+FR.US,D,20130719,000000,13.3962,13.493,13.326,13.4188,935929.43643981,0
+FR.US,D,20130722,000000,13.4772,13.5404,13.3666,13.3962,488953.97228187,0
+FR.US,D,20130723,000000,13.4188,13.4524,13.2876,13.3962,425147.20703273,0
+FR.US,D,20130724,000000,13.4604,13.4604,12.8669,13.0309,1203131.4053698,0
+FR.US,D,20130725,000000,12.9923,13.2471,12.9627,13.1651,1191549.4161914,0
+FR.US,D,20130726,000000,13.0475,13.5463,12.9212,13.5404,1360031.5605983,0
+FR.US,D,20130729,000000,13.5334,13.57,13.3882,13.4692,733838.56099728,0
+FR.US,D,20130730,000000,13.5334,13.6124,13.2648,13.334,296343.78082014,0
+FR.US,D,20130731,000000,13.3596,13.3596,12.937,12.9715,862095.14151989,0
+FR.US,D,20130801,000000,13.0891,13.1227,12.9133,13.0309,615415.07612236,0
+FR.US,D,20130802,000000,12.9992,13.0643,12.8807,12.9627,628303.41889352,0
+FR.US,D,20130805,000000,12.9715,13.0643,12.937,13.0475,608551.15003585,0
+FR.US,D,20130806,000000,13.0141,13.175,12.9992,13.1651,662827.6101212,0
+FR.US,D,20130807,000000,13.1503,13.175,13.0575,13.1227,630630.55110756,0
+FR.US,D,20130808,000000,13.1819,13.1868,12.9449,13.0387,534102.16005329,0
+FR.US,D,20130809,000000,12.9863,13.1868,12.9863,13.0387,1215863.7958516,0
+FR.US,D,20130812,000000,12.9715,13.0891,12.8422,13.0061,542000.02956476,0
+FR.US,D,20130813,000000,13.0061,13.0061,12.8086,12.8323,537185.76213848,0
+FR.US,D,20130814,000000,12.8027,12.86,12.7405,12.8165,407057.75414349,0
+FR.US,D,20130815,000000,12.6586,12.6586,12.3653,12.4235,1482227.2680569,0
+FR.US,D,20130816,000000,12.3337,12.4077,11.9554,11.9614,1114927.2209297,0
+FR.US,D,20130819,000000,11.9792,11.9792,11.7471,11.755,638668.17007313,0
+FR.US,D,20130820,000000,11.7816,12.1125,11.7372,12.0966,502507.64397585,0
+FR.US,D,20130821,000000,12.0206,12.2053,11.8122,11.996,652220.82908992,0
+FR.US,D,20130822,000000,12.0631,12.0789,11.915,12.0473,188140.2342847,0
+FR.US,D,20130823,000000,12.1125,12.1845,12.0108,12.0868,1491607.6969946,0
+FR.US,D,20130826,000000,12.0868,12.2665,12.0206,12.1312,434081.04532355,0
+FR.US,D,20130827,000000,11.9554,12.1845,11.9554,12.1539,636138.50241835,0
+FR.US,D,20130828,000000,12.1707,12.2901,11.9466,11.9614,541134.19055562,0
+FR.US,D,20130829,000000,11.915,12.0473,11.906,11.9792,1180067.6820562,0
+FR.US,D,20130830,000000,11.9702,12.0966,11.9614,11.996,1173347.5561325,0
+FR.US,D,20130903,000000,12.148,12.1608,11.7175,11.8518,1214097.6868084,0
+FR.US,D,20130904,000000,11.913,12.1213,11.8251,12.0542,842385.40510476,0
+FR.US,D,20130905,000000,12.0858,12.0858,11.8794,12.0256,1718476.7582566,0
+FR.US,D,20130906,000000,12.1895,12.4452,12.0858,12.2961,2380929.6778124,0
+FR.US,D,20130909,000000,12.3337,12.6298,12.2744,12.5963,876374.9027689,0
+FR.US,D,20130910,000000,12.6536,12.6822,12.5015,12.6072,668673.79561802,0
+FR.US,D,20130911,000000,12.5815,12.6141,12.4689,12.542,464915.04082103,0
+FR.US,D,20130912,000000,12.5736,12.6516,12.4235,12.5173,426395.83802487,0
+FR.US,D,20130913,000000,12.616,12.616,12.4699,12.5104,1018401.8679071,0
+FR.US,D,20130916,000000,12.7405,12.781,12.6378,12.6892,653009.70463158,0
+FR.US,D,20130917,000000,12.7336,12.8768,12.6772,12.8452,633211.86529973,0
+FR.US,D,20130918,000000,12.8363,13.3942,12.624,13.3576,797221.01449808,0
+FR.US,D,20130919,000000,13.3576,13.4594,13.2915,13.3231,650106.35908864,0
+FR.US,D,20130920,000000,13.4021,13.4021,12.9577,12.9745,924823.4055471,0
+FR.US,D,20130923,000000,12.9173,13.1276,12.8452,13.1276,793766.77255634,0
+FR.US,D,20130924,000000,13.1019,13.1789,12.9577,13.1276,820897.40751999,0
+FR.US,D,20130925,000000,13.1187,13.2263,13.0091,13.0179,971146.29887479,0
+FR.US,D,20130926,000000,13.0091,13.2194,12.8847,13.1276,793728.2908226,0
+FR.US,D,20130927,000000,13.0347,13.2698,13.0091,13.1927,561677.36030935,0
+FR.US,D,20130930,000000,13.0525,13.1473,12.8847,12.9667,644563.97675292,0
+FR.US,D,20131001,000000,12.9577,13.4504,12.8768,13.3714,654951.00683102,0
+FR.US,D,20131002,000000,13.2915,13.3714,13.1108,13.3408,619393.88485559,0
+FR.US,D,20131003,000000,13.2846,13.3231,12.9883,13.0269,697951.30625345,0
+FR.US,D,20131004,000000,12.9883,13.2263,12.9667,13.1533,707444.1423607,0
+FR.US,D,20131007,000000,13.0437,13.4504,12.9577,13.3478,926593.56529913,0
+FR.US,D,20131008,000000,13.3231,13.3942,13.1187,13.1187,774606.91986281,0
+FR.US,D,20131009,000000,13.1345,13.3478,12.9883,12.9883,641636.3269571,0
+FR.US,D,20131010,000000,13.1473,13.8021,13.1473,13.7941,1758744.8545835,0
+FR.US,D,20131011,000000,13.7725,14.198,13.6805,14.042,2450388.1945353,0
+FR.US,D,20131014,000000,13.9146,14.0647,13.7853,13.8395,1122984.0807621,0
+FR.US,D,20131015,000000,13.7853,13.9314,13.5542,13.8573,1513339.7497855,0
+FR.US,D,20131016,000000,13.9146,14.2118,13.9077,14.204,717423.06352571,0
+FR.US,D,20131017,000000,14.198,14.5021,14.1604,14.4557,1716688.3703149,0
+FR.US,D,20131018,000000,14.5901,14.7253,14.4943,14.669,1346244.9731475,0
+FR.US,D,20131021,000000,14.6562,14.7016,14.5753,14.6384,750101.1442111,0
+FR.US,D,20131022,000000,14.7322,15.0275,14.5901,14.8063,1475185.1107826,0
+FR.US,D,20131023,000000,14.748,14.908,14.7016,14.8774,1585487.9371613,0
+FR.US,D,20131024,000000,14.9416,15.0522,14.8142,14.991,937783.64839973,0
+FR.US,D,20131025,000000,15.1015,15.1015,14.4469,14.5189,2100069.7314365,0
+FR.US,D,20131028,000000,14.5673,14.5753,14.2652,14.3669,1037067.5341252,0
+FR.US,D,20131029,000000,14.3669,14.3935,14.2118,14.274,666758.82302587,0
+FR.US,D,20131030,000000,14.3056,14.4301,14.1753,14.4073,1438730.7568047,0
+FR.US,D,20131031,000000,14.4133,14.5111,14.192,14.4005,852225.58949287,0
+FR.US,D,20131101,000000,14.2829,14.4557,14.1604,14.4212,929759.19423781,0
+FR.US,D,20131104,000000,14.4389,14.7401,14.3837,14.7016,1016898.0422597,0
+FR.US,D,20131105,000000,14.6197,14.669,14.2829,14.3333,594970.13605737,0
+FR.US,D,20131106,000000,14.4212,14.7085,14.2888,14.3116,746037.27059274,0
+FR.US,D,20131107,000000,14.3412,14.4005,13.9353,13.9738,776157.32866164,0
+FR.US,D,20131108,000000,13.9501,14.0647,13.6035,13.8998,515718.01809779,0
+FR.US,D,20131111,000000,13.8307,14.0272,13.7853,13.9225,507122.413993,0
+FR.US,D,20131112,000000,13.8573,13.9837,13.5858,13.6638,478702.64094907,0
+FR.US,D,20131113,000000,13.5937,13.7645,13.5453,13.7389,381354.99403702,0
+FR.US,D,20131114,000000,13.7389,13.9501,13.7231,13.9146,628320.63440599,0
+FR.US,D,20131115,000000,13.8998,14.274,13.7853,14.2306,1573272.0120533,0
+FR.US,D,20131118,000000,14.2562,14.2829,13.8149,13.8485,1038940.986952,0
+FR.US,D,20131119,000000,13.8149,13.9669,13.6361,13.7477,676408.62409968,0
+FR.US,D,20131120,000000,13.7725,13.9501,13.5621,13.6421,410557.56655939,0
+FR.US,D,20131121,000000,13.6638,13.9225,13.5937,13.8485,632167.79510275,0
+FR.US,D,20131122,000000,13.8485,13.8741,13.6361,13.8573,314671.21285224,0
+FR.US,D,20131125,000000,13.8929,14.0094,13.8307,13.9581,1046490.4955054,0
+FR.US,D,20131126,000000,13.9581,14.0094,13.7477,13.8307,745180.54567844,0
+FR.US,D,20131127,000000,13.8149,14.036,13.7941,14.036,336147.05831058,0
+FR.US,D,20131129,000000,14.0786,14.0963,13.8395,13.9146,484022.23429997,0
+FR.US,D,20131202,000000,13.883,13.883,13.569,13.6421,527240.25932119,0
+FR.US,D,20131203,000000,13.6273,13.7389,13.5542,13.6193,477026.66017699,0
+FR.US,D,20131204,000000,13.5147,13.7231,13.3942,13.6361,556995.75359677,0
+FR.US,D,20131205,000000,13.6193,13.7389,13.4416,13.6638,279427.00813276,0
+FR.US,D,20131206,000000,13.8485,13.9146,13.6569,13.8021,541466.34867842,0
+FR.US,D,20131209,000000,13.8079,13.8079,13.6193,13.7231,606920.73973794,0
+FR.US,D,20131210,000000,13.7053,13.8217,13.6114,13.6805,568706.35278006,0
+FR.US,D,20131211,000000,13.6638,13.6638,13.2342,13.2629,810233.91656529,0
+FR.US,D,20131212,000000,13.2342,13.3872,13.1473,13.2846,618541.2106501,0
+FR.US,D,20131213,000000,13.2915,13.4594,13.0525,13.1631,578538.43575054,0
+FR.US,D,20131216,000000,13.2846,13.3646,13.1345,13.2698,615527.48329196,0
+FR.US,D,20131217,000000,13.3142,13.5858,13.2026,13.5078,535412.56435485,0
+FR.US,D,20131218,000000,13.4998,13.7853,13.2698,13.7725,651318.53370144,0
+FR.US,D,20131219,000000,13.7131,13.8485,13.5324,13.7941,1454747.259458,0
+FR.US,D,20131220,000000,14.036,14.036,13.7231,13.9077,1232599.2993195,0
+FR.US,D,20131223,000000,13.9413,14.0884,13.8485,13.8662,539632.39026256,0
+FR.US,D,20131224,000000,13.8149,13.9837,13.8149,13.8929,247761.60465106,0
+FR.US,D,20131226,000000,13.9314,14.1111,13.8217,13.8485,639251.47214245,0
+FR.US,D,20131227,000000,13.9195,13.9195,13.6065,13.8701,397281.36841921,0
+FR.US,D,20131230,000000,13.9037,14.118,13.8347,14.0054,608237.22010271,0
+FR.US,D,20131231,000000,13.9966,14.1002,13.9117,13.9729,913476.35747993,0
+FR.US,D,20140102,000000,13.8968,13.9896,13.6144,13.8879,747300.07906573,0
+FR.US,D,20140103,000000,13.8781,14.0756,13.7743,14.0153,413318.1246166,0
+FR.US,D,20140106,000000,14.04,14.1002,13.9462,13.9896,960149.63712009,0
+FR.US,D,20140107,000000,14.0054,14.0608,13.6598,13.6657,652232.98121636,0
+FR.US,D,20140108,000000,13.6302,13.7507,13.3162,13.4614,1048883.4517377,0
+FR.US,D,20140109,000000,13.5562,13.5562,13.333,13.5256,938578.60000462,0
+FR.US,D,20140110,000000,13.563,13.6657,13.3498,13.5808,1434049.1500921,0
+FR.US,D,20140113,000000,13.5482,13.5966,13.2856,13.2935,951564.15978734,0
+FR.US,D,20140114,000000,13.3162,13.494,13.2204,13.3656,1054583.8117171,0
+FR.US,D,20140115,000000,13.3428,13.6924,13.2451,13.6223,621174.17137965,0
+FR.US,D,20140116,000000,13.5966,13.9551,13.5482,13.8059,913515.85189088,0
+FR.US,D,20140117,000000,13.7685,13.8968,13.7092,13.7981,663645.85330177,0
+FR.US,D,20140121,000000,13.7981,13.9334,13.7339,13.9334,600195.55042833,0
+FR.US,D,20140122,000000,13.9798,14.1594,13.9729,14.0479,942114.86879985,0
+FR.US,D,20140123,000000,14.0054,14.04,13.726,13.7891,969431.83636898,0
+FR.US,D,20140124,000000,13.7092,13.7813,13.4524,13.6144,867188.90785437,0
+FR.US,D,20140127,000000,13.6065,13.6302,13.2263,13.3882,1201379.4738074,0
+FR.US,D,20140128,000000,13.404,13.4436,13.3162,13.3428,983082.72507451,0
+FR.US,D,20140129,000000,13.2036,13.2352,13.0437,13.1483,768804.27948576,0
+FR.US,D,20140130,000000,13.1859,13.5808,13.1859,13.5166,1695505.1885684,0
+FR.US,D,20140131,000000,13.3162,13.8435,13.2856,13.7427,3615861.172732,0
+FR.US,D,20140203,000000,13.7427,13.7427,13.3498,13.3724,1327356.5179446,0
+FR.US,D,20140204,000000,13.404,13.7507,13.325,13.7339,1039994.1712438,0
+FR.US,D,20140205,000000,13.5877,13.6845,13.4782,13.6381,584758.29913551,0
+FR.US,D,20140206,000000,13.6747,13.8781,13.6657,13.7981,409655.27117092,0
+FR.US,D,20140207,000000,13.8347,14.0528,13.8347,13.9966,695568.47679321,0
+FR.US,D,20140210,000000,14.04,14.2888,13.8257,14.2375,599328.69874198,0
+FR.US,D,20140211,000000,14.2721,14.4853,14.1892,14.3915,1071308.1757358,0
+FR.US,D,20140212,000000,14.3817,14.4212,14.1654,14.3037,499576.95614842,0
+FR.US,D,20140213,000000,14.203,14.5269,14.197,14.4775,479071.25545121,0
+FR.US,D,20140214,000000,14.4705,14.5269,14.3037,14.4123,398839.87863567,0
+FR.US,D,20140218,000000,14.4123,14.5821,14.3037,14.5821,380125.60391176,0
+FR.US,D,20140219,000000,14.5407,14.8004,14.4123,14.6039,651025.86998958,0
+FR.US,D,20140220,000000,14.6295,14.7658,14.5901,14.7579,549101.93479412,0
+FR.US,D,20140221,000000,14.7846,14.8537,14.6039,14.8073,1074906.2178405,0
+FR.US,D,20140224,000000,14.8537,15.1905,14.8142,15.0146,738204.21242232,0
+FR.US,D,20140225,000000,14.992,15.1114,14.916,15.0146,632396.66015078,0
+FR.US,D,20140226,000000,15.0956,15.3583,14.9436,15.1737,639123.87481479,0
+FR.US,D,20140227,000000,15.1272,15.2575,15.0532,15.224,790691.27188878,0
+FR.US,D,20140228,000000,15.1737,15.4235,15.1203,15.4106,1010726.7873804,0
+FR.US,D,20140303,000000,15.3159,15.4462,15.1272,15.303,1048380.1511675,0
+FR.US,D,20140304,000000,15.4946,15.695,15.459,15.613,1307430.0686079,0
+FR.US,D,20140305,000000,15.6418,15.7513,15.3583,15.459,688483.7870763,0
+FR.US,D,20140306,000000,15.459,15.5518,15.2575,15.3672,1212404.4905238,0
+FR.US,D,20140307,000000,15.3751,15.3751,15.0384,15.2793,1047771.5321681,0
+FR.US,D,20140310,000000,15.2941,15.303,15.0532,15.1411,778812.56828967,0
+FR.US,D,20140311,000000,15.1114,15.2853,15.0068,15.1657,669684.44746729,0
+FR.US,D,20140312,000000,15.1411,15.2941,15.0956,15.2793,500407.35145543,0
+FR.US,D,20140313,000000,15.1579,15.3247,15.0532,15.1045,488767.63967639,0
+FR.US,D,20140314,000000,15.0532,15.3415,15.0532,15.224,624356.0031536,0
+FR.US,D,20140317,000000,15.3159,15.4768,15.2715,15.3751,1062471.5544566,0
+FR.US,D,20140318,000000,15.4106,15.4946,15.2853,15.459,807405.50913543,0
+FR.US,D,20140319,000000,15.4768,15.537,15.1045,15.2063,571860.84226951,0
+FR.US,D,20140320,000000,15.1331,15.1993,14.984,15.1203,526332.9005467,0
+FR.US,D,20140321,000000,15.1993,15.4679,15.1993,15.3672,631884.24548572,0
+FR.US,D,20140324,000000,15.384,15.4946,15.07,15.1737,1164645.6209213,0
+FR.US,D,20140325,000000,15.2398,15.4768,15.2063,15.2941,2137560.0541937,0
+FR.US,D,20140326,000000,15.4017,15.4017,15.1045,15.1331,1094946.0870241,0
+FR.US,D,20140327,000000,15.1055,15.3356,14.993,15.3059,946889.64181517,0
+FR.US,D,20140328,000000,15.3059,15.5864,15.2733,15.4985,941389.79192202,0
+FR.US,D,20140331,000000,15.5686,15.6476,15.3711,15.5558,1011283.7598425,0
+FR.US,D,20140401,000000,15.6101,15.6388,15.4728,15.5686,611637.79015265,0
+FR.US,D,20140402,000000,15.5686,15.5785,15.4432,15.5084,560751.7733452,0
+FR.US,D,20140403,000000,15.4728,15.5479,15.3623,15.5084,690404.83573168,0
+FR.US,D,20140404,000000,15.619,15.6684,15.2823,15.4047,487977.75145752,0
+FR.US,D,20140407,000000,15.3435,15.5242,15.2891,15.2971,653978.83671549,0
+FR.US,D,20140408,000000,15.2675,15.4274,15.2082,15.4205,556076.24269584,0
+FR.US,D,20140409,000000,15.5084,15.5084,15.2427,15.4432,629037.60986619,0
+FR.US,D,20140410,000000,15.3958,15.5617,15.0008,15.0709,718095.48118895,0
+FR.US,D,20140411,000000,14.9504,15.1351,14.7846,14.8231,807145.25109409,0
+FR.US,D,20140414,000000,14.9791,15.2269,14.9169,15.0966,870750.49357969,0
+FR.US,D,20140415,000000,15.1608,15.5173,14.985,15.4205,915208.03549821,0
+FR.US,D,20140416,000000,15.4906,15.5686,15.3059,15.463,657388.52086026,0
+FR.US,D,20140417,000000,15.4432,15.5242,15.3059,15.3879,1244857.75687,0
+FR.US,D,20140421,000000,15.4136,15.4985,15.2971,15.4728,1578112.6090869,0
+FR.US,D,20140422,000000,15.463,15.6546,15.4274,15.5953,528945.60773218,0
+FR.US,D,20140423,000000,15.54,15.5479,15.3188,15.4274,805082.4276302,0
+FR.US,D,20140424,000000,14.9346,15.3059,14.9346,15.1766,1182315.8254483,0
+FR.US,D,20140425,000000,15.063,15.1134,14.8636,14.9446,882607.93095752,0
+FR.US,D,20140428,000000,14.985,15.063,14.6197,14.8231,1163052.67968,0
+FR.US,D,20140429,000000,14.91,15.0008,14.6868,14.7658,584808.9329957,0
+FR.US,D,20140430,000000,14.7579,14.8073,14.6285,14.7915,544280.57862743,0
+FR.US,D,20140501,000000,14.7401,14.9346,14.5733,14.8468,688628.59991642,0
+FR.US,D,20140502,000000,14.8379,15.0156,14.7085,14.8546,517662.35832884,0
+FR.US,D,20140505,000000,14.7401,14.8853,14.6384,14.7253,635883.30776303,0
+FR.US,D,20140506,000000,14.1862,14.4617,14.1576,14.3787,1104732.5995204,0
+FR.US,D,20140507,000000,14.4617,14.6384,14.3787,14.6384,945289.61183338,0
+FR.US,D,20140508,000000,14.6868,14.8468,14.6463,14.8468,1145250.8271166,0
+FR.US,D,20140509,000000,14.7846,14.9446,14.7016,14.9169,477721.35673871,0
+FR.US,D,20140512,000000,14.9604,15.1282,14.9258,15.0394,643612.06018147,0
+FR.US,D,20140513,000000,15.0552,15.1608,14.8546,14.8724,776871.26609023,0
+FR.US,D,20140514,000000,14.8231,14.9258,14.669,14.7164,737529.76940467,0
+FR.US,D,20140515,000000,14.6779,14.7579,14.4755,14.6039,779020.16711643,0
+FR.US,D,20140516,000000,14.5653,14.7401,14.5011,14.7401,493260.8884291,0
+FR.US,D,20140519,000000,14.7253,14.8636,14.6107,14.8073,409110.45083533,0
+FR.US,D,20140520,000000,14.7915,14.8073,14.6285,14.7016,581940.01847768,0
+FR.US,D,20140521,000000,14.749,14.7658,14.5337,14.6621,345252.03904881,0
+FR.US,D,20140522,000000,14.669,14.669,14.5011,14.5081,429138.16789242,0
+FR.US,D,20140523,000000,14.5475,14.8794,14.4449,14.8468,614799.36838253,0
+FR.US,D,20140527,000000,14.9346,15.1924,14.91,15.1608,724293.06567544,0
+FR.US,D,20140528,000000,15.1213,15.1213,14.8546,14.9258,438337.32761059,0
+FR.US,D,20140529,000000,14.985,15.0877,14.8853,15.0314,505378.58384827,0
+FR.US,D,20140530,000000,15.0314,15.144,14.8636,14.9258,1415152.5934716,0
+FR.US,D,20140602,000000,14.9702,15.063,14.8379,14.985,358087.7226054,0
+FR.US,D,20140603,000000,14.9169,14.9702,14.8379,14.901,396088.43467328,0
+FR.US,D,20140604,000000,14.8853,14.9702,14.7846,14.9258,324761.52850966,0
+FR.US,D,20140605,000000,14.9702,15.5341,14.8636,15.5173,833661.19099511,0
+FR.US,D,20140606,000000,15.6388,15.6388,15.4561,15.5242,392734.44777471,0
+FR.US,D,20140609,000000,15.4501,15.54,15.2349,15.2595,455490.05408644,0
+FR.US,D,20140610,000000,15.2082,15.2507,14.9702,15.0552,806944.74100776,0
+FR.US,D,20140611,000000,15.0236,15.0552,14.8073,14.9258,698835.37345226,0
+FR.US,D,20140612,000000,14.8794,14.8853,14.6947,14.8142,679151.96664444,0
+FR.US,D,20140613,000000,14.8853,14.9169,14.7085,14.8724,733960.08226172,0
+FR.US,D,20140616,000000,14.9169,14.9446,14.6947,14.8379,382855.78165287,0
+FR.US,D,20140617,000000,14.8004,14.9169,14.7322,14.7846,558754.77389956,0
+FR.US,D,20140618,000000,14.8142,14.901,14.6868,14.8546,568115.96197032,0
+FR.US,D,20140619,000000,14.8546,15.0088,14.7915,15.0088,283674.17632497,0
+FR.US,D,20140620,000000,14.9504,15.0314,14.8636,14.9791,841475.00829866,0
+FR.US,D,20140623,000000,15.0156,15.0877,14.8142,14.8724,419669.63603805,0
+FR.US,D,20140624,000000,14.8546,15.2171,14.7401,14.993,643220.15410366,0
+FR.US,D,20140625,000000,14.9169,15.0966,14.8932,15.0966,458178.71206219,0
+FR.US,D,20140626,000000,15.1243,15.1697,15.0097,15.1628,491325.66229287,0
+FR.US,D,20140627,000000,15.0729,15.3307,15.065,15.2763,625889.19643997,0
+FR.US,D,20140630,000000,15.2201,15.2921,15.1243,15.2547,505376.55849385,0
+FR.US,D,20140701,000000,15.3099,15.5746,15.2843,15.459,528316.73518871,0
+FR.US,D,20140702,000000,15.4175,15.5133,15.3652,15.4235,389097.92393632,0
+FR.US,D,20140703,000000,15.4462,15.4531,15.3652,15.4462,652625.89997139,0
+FR.US,D,20140707,000000,15.4235,15.5292,15.3909,15.4314,433102.7991448,0
+FR.US,D,20140708,000000,15.4462,15.4768,15.3573,15.3731,536736.13346006,0
+FR.US,D,20140709,000000,15.4175,15.4462,15.3227,15.3909,210630.78230112,0
+FR.US,D,20140710,000000,15.2201,15.5212,15.1786,15.5034,586218.57966321,0
+FR.US,D,20140711,000000,15.4946,15.537,15.383,15.4531,358634.56829538,0
+FR.US,D,20140714,000000,15.537,15.6664,15.4097,15.625,432720.00716182,0
+FR.US,D,20140715,000000,15.537,15.6436,15.4235,15.5133,444346.5541372,0
+FR.US,D,20140716,000000,15.5746,15.6436,15.4462,15.5133,347451.5739352,0
+FR.US,D,20140717,000000,15.5034,15.5528,15.383,15.4007,771942.56613994,0
+FR.US,D,20140718,000000,15.3909,15.6516,15.3909,15.5292,1166466.4145335,0
+FR.US,D,20140721,000000,15.5034,15.5528,15.3011,15.3011,569813.20896368,0
+FR.US,D,20140722,000000,15.3731,15.4679,15.3227,15.4097,544217.79264081,0
+FR.US,D,20140723,000000,15.4314,15.5824,15.3573,15.5528,428948.79725532,0
+FR.US,D,20140724,000000,15.5824,15.8481,15.4462,15.4857,1246760.5773357,0
+FR.US,D,20140725,000000,15.4007,15.459,15.065,15.0808,858563.93611067,0
+FR.US,D,20140728,000000,15.1371,15.3307,15.0571,15.3139,435662.84711569,0
+FR.US,D,20140729,000000,15.3731,15.3731,15.2289,15.2369,322182.2396719,0
+FR.US,D,20140730,000000,15.3011,15.3652,14.9712,15.0245,690040.27193835,0
+FR.US,D,20140731,000000,14.8942,15.0334,14.6107,14.6107,809498.71291543,0
+FR.US,D,20140801,000000,14.6375,14.749,14.3866,14.4508,1090525.75103,0
+FR.US,D,20140804,000000,14.4913,14.6107,14.3422,14.5811,829879.85431658,0
+FR.US,D,20140805,000000,14.5407,14.6029,14.2987,14.3866,652744.38320421,0
+FR.US,D,20140806,000000,14.3353,14.4103,14.2672,14.3511,701478.46095385,0
+FR.US,D,20140807,000000,14.4429,14.5239,14.276,14.3698,486469.87510125,0
+FR.US,D,20140808,000000,14.3955,14.5327,14.3136,14.4815,929114.11885907,0
+FR.US,D,20140811,000000,14.5643,14.83,14.4815,14.669,417638.20556748,0
+FR.US,D,20140812,000000,14.669,14.7322,14.4429,14.4991,468327.76299742,0
+FR.US,D,20140813,000000,14.5239,14.9712,14.5239,14.9356,1605381.9808274,0
+FR.US,D,20140814,000000,14.902,14.987,14.7658,14.7846,427517.88436654,0
+FR.US,D,20140815,000000,14.902,14.902,14.5891,14.669,1399995.8537642,0
+FR.US,D,20140818,000000,14.7164,14.9524,14.7016,14.902,277495.83270535,0
+FR.US,D,20140819,000000,14.9446,15.0403,14.8942,14.9712,453707.74220797,0
+FR.US,D,20140820,000000,14.8853,15.0097,14.7915,14.9524,596366.61792124,0
+FR.US,D,20140821,000000,14.987,15.0482,14.9178,14.9801,347277.39345616,0
+FR.US,D,20140822,000000,14.9801,14.9801,14.6621,14.749,243424.30818771,0
+FR.US,D,20140825,000000,14.8231,14.8794,14.6453,14.7322,161965.56660132,0
+FR.US,D,20140826,000000,14.7322,14.8152,14.6868,14.7016,355986.41740776,0
+FR.US,D,20140827,000000,14.6947,14.8646,14.6947,14.8556,393460.53732975,0
+FR.US,D,20140828,000000,14.8231,14.8478,14.7016,14.7016,235231.74960998,0
+FR.US,D,20140829,000000,14.7085,14.83,14.6868,14.7322,373226.23412313,0
+FR.US,D,20140902,000000,14.7846,14.8478,14.7164,14.8478,286581.57257672,0
+FR.US,D,20140903,000000,14.8794,15.0245,14.8231,14.8556,399636.85559496,0
+FR.US,D,20140904,000000,14.7846,14.8942,14.6947,14.7401,365043.80231744,0
+FR.US,D,20140905,000000,14.7085,14.8556,14.6868,14.7658,369042.86459475,0
+FR.US,D,20140908,000000,14.7164,14.91,14.7164,14.8734,580474.67456397,0
+FR.US,D,20140909,000000,14.8853,15.0245,14.7322,14.7579,467531.79871533,0
+FR.US,D,20140910,000000,14.7658,14.8004,14.5643,14.6375,939833.30705998,0
+FR.US,D,20140911,000000,14.5891,14.749,14.5723,14.6868,404619.22743705,0
+FR.US,D,20140912,000000,14.6375,14.6375,14.0232,14.1437,893711.93649581,0
+FR.US,D,20140915,000000,14.1288,14.3066,13.9107,13.9107,700834.39825232,0
+FR.US,D,20140916,000000,13.8859,14.0153,13.8109,13.9798,1260164.3728035,0
+FR.US,D,20140917,000000,14.0054,14.1358,13.9265,13.9265,1101201.3941111,0
+FR.US,D,20140918,000000,13.9334,14.0321,13.8149,13.8761,1824203.2963519,0
+FR.US,D,20140919,000000,13.9017,14.1022,13.8593,13.9896,1336554.6649855,0
+FR.US,D,20140922,000000,13.9334,14.0153,13.8949,13.9176,771061.53697275,0
+FR.US,D,20140923,000000,13.8949,13.9452,13.7131,13.7131,690760.28543016,0
+FR.US,D,20140924,000000,13.6895,13.8514,13.567,13.8109,799797.26530422,0
+FR.US,D,20140925,000000,13.7951,13.8109,13.6351,13.7733,663842.31267928,0
+FR.US,D,20140926,000000,13.8059,14.0904,13.7813,14.0657,557882.85882718,0
+FR.US,D,20140929,000000,13.9413,14.036,13.8543,14.0173,404565.55554525,0
+FR.US,D,20140930,000000,14.036,14.036,13.7743,13.7743,830575.56355551,0
+FR.US,D,20141001,000000,13.7743,13.9343,13.7319,13.8968,1097235.7501816,0
+FR.US,D,20141002,000000,13.9304,13.9995,13.6579,13.8119,370462.6380343,0
+FR.US,D,20141003,000000,13.9492,14.1062,13.7981,13.8968,438727.20833401,0
+FR.US,D,20141006,000000,13.9136,14.0992,13.8968,13.9304,458769.10287193,0
+FR.US,D,20141007,000000,13.8623,14.0173,13.8267,13.8267,422267.15306548,0
+FR.US,D,20141008,000000,13.8179,14.4498,13.8179,14.3738,887403.97019412,0
+FR.US,D,20141009,000000,14.358,14.4498,14.1624,14.2365,908357.27421536,0
+FR.US,D,20141010,000000,14.201,14.4498,14.0094,14.036,552445.79492066,0
+FR.US,D,20141013,000000,14.0499,14.3935,14.0173,14.2721,554721.28059731,0
+FR.US,D,20141014,000000,14.3935,14.7322,14.3935,14.5397,732456.25661426,0
+FR.US,D,20141015,000000,14.3738,14.669,14.2958,14.6533,583923.85311968,0
+FR.US,D,20141016,000000,14.5713,14.7322,14.4498,14.6266,614732.53168708,0
+FR.US,D,20141017,000000,14.7846,14.7846,14.4657,14.5397,841085.12757525,0
+FR.US,D,20141020,000000,14.5397,14.8488,14.5397,14.7757,824135.94921734,0
+FR.US,D,20141021,000000,14.8804,14.9366,14.7579,14.8004,563252.07336108,0
+FR.US,D,20141022,000000,14.8656,14.9278,14.6029,14.6365,880424.5989064,0
+FR.US,D,20141023,000000,14.7579,15.1401,14.6621,15.1263,768073.12654471,0
+FR.US,D,20141024,000000,15.1331,15.2231,14.9188,15.067,438035.5498039,0
+FR.US,D,20141027,000000,15.0502,15.1727,14.9801,15.1727,446018.48420047,0
+FR.US,D,20141028,000000,15.1983,15.4353,15.1401,15.4274,527502.54271694,0
+FR.US,D,20141029,000000,15.4136,15.5637,15.2487,15.4205,982139.92259789,0
+FR.US,D,20141030,000000,15.4047,15.6792,15.4047,15.621,451708.71740792,0
+FR.US,D,20141031,000000,15.7701,16.0357,15.621,15.9093,1172382.4747574,0
+FR.US,D,20141103,000000,15.8895,16.1996,15.8185,16.1187,606900.48619386,0
+FR.US,D,20141104,000000,16.168,16.2302,16.0051,16.2144,836733.65363105,0
+FR.US,D,20141105,000000,16.2905,16.411,16.1275,16.2065,411623.91565486,0
+FR.US,D,20141106,000000,16.2144,16.3359,16.0752,16.1088,345330.0151935,0
+FR.US,D,20141107,000000,16.0831,16.1275,15.9093,16.0446,474134.45408329,0
+FR.US,D,20141110,000000,16.0604,16.2579,16.0297,16.2065,666874.26822708,0
+FR.US,D,20141111,000000,16.2065,16.2065,16.0446,16.091,433593.94758859,0
+FR.US,D,20141112,000000,16.0752,16.0831,15.8343,15.8807,320155.87258734,0
+FR.US,D,20141113,000000,15.9311,15.9981,15.8116,15.8254,295188.31613075,0
+FR.US,D,20141114,000000,15.8185,15.8807,15.6714,15.6862,433146.34426456,0
+FR.US,D,20141117,000000,15.7523,15.8254,15.621,15.621,633137.93986387,0
+FR.US,D,20141118,000000,15.6862,15.7158,15.5884,15.621,1013096.452037,0
+FR.US,D,20141119,000000,15.5795,15.6556,15.3869,15.5084,786623.34756162,0
+FR.US,D,20141120,000000,15.4353,15.7701,15.4353,15.7523,387434.09529068,0
+FR.US,D,20141121,000000,15.9311,15.9814,15.7602,15.7701,455986.26591624,0
+FR.US,D,20141124,000000,15.8116,15.9311,15.7088,15.8895,505436.30644888,0
+FR.US,D,20141125,000000,15.9311,16.1187,15.8807,16.0297,726862.22774116,0
+FR.US,D,20141126,000000,16.0752,16.2836,16.0752,16.2579,336348.5810741,0
+FR.US,D,20141128,000000,16.328,16.4949,16.168,16.168,357449.73596707,0
+FR.US,D,20141201,000000,16.1838,16.2065,16.0683,16.0999,510477.41356877,0
+FR.US,D,20141202,000000,16.1365,16.3714,15.9627,16.2678,969168.54029602,0
+FR.US,D,20141203,000000,16.485,16.485,16.1996,16.3192,943698.69594639,0
+FR.US,D,20141204,000000,16.2747,16.411,16.2214,16.2836,385294.30835931,0
+FR.US,D,20141205,000000,16.1996,16.3438,16.1601,16.2678,463754.51274563,0
+FR.US,D,20141208,000000,16.2984,16.5255,16.1996,16.2836,465956.07298642,0
+FR.US,D,20141209,000000,16.1275,16.4514,16.1275,16.411,589390.28466512,0
+FR.US,D,20141210,000000,16.3192,16.4672,16.3142,16.3892,669902.17306607,0
+FR.US,D,20141211,000000,16.4771,16.5324,16.3714,16.411,344480.37901962,0
+FR.US,D,20141212,000000,16.2144,16.4268,15.9981,16.0446,662431.65333457,0
+FR.US,D,20141215,000000,16.0831,16.1275,15.8254,15.855,614985.70098799,0
+FR.US,D,20141216,000000,15.8392,16.1365,15.7158,16.0357,587481.3881362,0
+FR.US,D,20141217,000000,16.091,16.5907,16.0515,16.5828,2116802.1968728,0
+FR.US,D,20141218,000000,16.7141,16.7695,16.5571,16.7695,618169.55811635,0
+FR.US,D,20141219,000000,16.7457,16.8988,16.6391,16.6973,1514182.2972189,0
+FR.US,D,20141222,000000,16.7053,17.0133,16.7053,17.0044,369593.76099354,0
+FR.US,D,20141223,000000,17.0617,17.1822,16.9412,17.1298,389661.98513877,0
+FR.US,D,20141224,000000,17.1536,17.2187,17.036,17.0894,178919.80834525,0
+FR.US,D,20141226,000000,17.1684,17.2326,17.0982,17.1536,225517.13719513,0
+FR.US,D,20141229,000000,17.1852,17.3727,17.1782,17.3204,440808.25998756,0
+FR.US,D,20141230,000000,17.2533,17.3905,17.0814,17.1466,395536.52559728,0
+FR.US,D,20141231,000000,17.2118,17.3579,16.8099,16.8287,534499.12951714,0
+FR.US,D,20150102,000000,16.9521,17.0558,16.8435,17.0232,413373.8218628,0
+FR.US,D,20150105,000000,16.9264,17.1782,16.8197,17.0636,376008.05840162,0
+FR.US,D,20150106,000000,17.0153,17.2296,16.883,17.2118,1079558.4569142,0
+FR.US,D,20150107,000000,17.3106,17.7934,17.1378,17.7836,737111.53371956,0
+FR.US,D,20150108,000000,17.8023,17.9722,17.6897,17.8566,785229.90372936,0
+FR.US,D,20150109,000000,17.8656,17.9978,17.6967,17.8656,491881.62207769,0
+FR.US,D,20150112,000000,17.8488,18.064,17.7658,18.0472,501642.81764391,0
+FR.US,D,20150113,000000,18.1943,18.1943,17.7746,17.9168,910335.03279413,0
+FR.US,D,20150114,000000,17.7273,18.1292,17.7273,17.988,983416.90855172,0
+FR.US,D,20150115,000000,18.0551,18.1717,17.6552,17.7352,1037372.3499635,0
+FR.US,D,20150116,000000,17.6453,17.8932,17.6453,17.8418,857747.71828451,0
+FR.US,D,20150120,000000,17.8932,18.0146,17.5623,17.6048,676812.68230395,0
+FR.US,D,20150121,000000,17.5465,17.6967,17.5061,17.6354,796117.19634607,0
+FR.US,D,20150122,000000,17.7746,18.0857,17.6552,17.9652,2270816.2220709,0
+FR.US,D,20150123,000000,18.0314,18.0956,17.8932,18.0146,1353362.0685349,0
+FR.US,D,20150126,000000,18.0245,18.064,17.8349,18.0314,880346.62276171,0
+FR.US,D,20150127,000000,17.9564,18.455,17.901,18.2675,1009133.846139,0
+FR.US,D,20150128,000000,18.3909,18.4975,18.1875,18.2071,556057.00182896,0
+FR.US,D,20150129,000000,18.3019,18.4333,18.1124,18.3751,510160.44560402,0
+FR.US,D,20150130,000000,18.3019,18.3839,17.7836,17.7836,733193.48561854,0
+FR.US,D,20150202,000000,17.8122,17.8656,17.4073,17.7134,683556.09980321,0
+FR.US,D,20150203,000000,17.7746,18.1045,17.6552,18.0551,1030926.6595622,0
+FR.US,D,20150204,000000,17.9978,18.1459,17.7746,17.9326,543075.49275505,0
+FR.US,D,20150205,000000,17.9652,18.2349,17.9326,18.1983,604919.68958347,0
+FR.US,D,20150206,000000,18.1292,18.1459,17.7431,17.7569,743743.55672642,0
+FR.US,D,20150209,000000,17.7431,17.9564,17.5969,17.6048,528832.18788537,0
+FR.US,D,20150210,000000,17.6354,17.7194,17.3579,17.6117,619005.01680939,0
+FR.US,D,20150211,000000,17.5969,17.6818,17.3727,17.4607,399142.66911956,0
+FR.US,D,20150212,000000,17.5623,17.8349,17.4675,17.7569,305177.3640678,0
+FR.US,D,20150213,000000,17.7569,17.7836,17.5149,17.6552,536925.50409714,0
+FR.US,D,20150217,000000,17.6117,17.9564,17.59,17.8122,602584.4559518,0
+FR.US,D,20150218,000000,17.8418,17.9258,17.6275,17.909,461842.57818509,0
+FR.US,D,20150219,000000,17.8349,17.901,17.434,17.5801,907188.64472231,0
+FR.US,D,20150220,000000,17.6048,18.0393,17.5723,17.7431,522251.81141589,0
+FR.US,D,20150223,000000,17.8122,18.0393,17.7431,18.0314,486817.22338212,0
+FR.US,D,20150224,000000,17.9386,17.9386,17.4675,17.4971,696751.2837671,0
+FR.US,D,20150225,000000,17.4903,17.7836,17.4607,17.4675,1024810.089252,0
+FR.US,D,20150226,000000,17.4261,17.5723,17.277,17.4261,472864.55686988,0
+FR.US,D,20150227,000000,17.4745,17.5149,17.2948,17.4162,1144300.9358995,0
+FR.US,D,20150302,000000,17.434,17.7273,17.3817,17.434,532222.63116328,0
+FR.US,D,20150303,000000,17.3994,17.4073,17.2296,17.3431,579753.64839495,0
+FR.US,D,20150304,000000,17.3106,17.3649,17.037,17.0459,534056.58957913,0
+FR.US,D,20150305,000000,17.123,17.3362,17.0232,17.0459,446934.95706979,0
+FR.US,D,20150306,000000,16.8287,16.8287,16.3784,16.3872,791858.88870461,0
+FR.US,D,20150309,000000,16.4939,16.5818,16.3517,16.4406,556048.90041134,0
+FR.US,D,20150310,000000,16.3606,16.5739,16.2816,16.484,1094499.4963772,0
+FR.US,D,20150311,000000,16.5245,16.6637,16.4188,16.5018,813484.6103891,0
+FR.US,D,20150312,000000,16.6559,16.9768,16.5818,16.9689,680430.97795268,0
+FR.US,D,20150313,000000,16.9916,17.0558,16.8435,17.0232,520005.69337814,0
+FR.US,D,20150316,000000,17.0311,17.3283,16.9837,17.0459,686780.46401972,0
+FR.US,D,20150317,000000,17.0054,17.2434,16.9689,17.1091,420058.50408427,0
+FR.US,D,20150318,000000,17.123,17.5387,16.9422,17.5149,365200.76728401,0
+FR.US,D,20150319,000000,17.4162,17.6048,17.3649,17.3905,373997.89415232,0
+FR.US,D,20150320,000000,17.4607,17.9326,17.4607,17.8656,733089.17986656,0
+FR.US,D,20150323,000000,17.8418,18.0551,17.828,17.9484,516706.39104857,0
+FR.US,D,20150324,000000,17.901,17.901,17.6453,17.7194,775365.41508837,0
+FR.US,D,20150325,000000,17.7569,17.7836,17.2533,17.2948,666627.17498939,0
+FR.US,D,20150326,000000,17.2029,17.3905,16.9916,16.9975,531329.44986964,0
+FR.US,D,20150327,000000,17.0696,17.1842,16.958,17.1772,536728.03204243,0
+FR.US,D,20150330,000000,17.2424,17.4685,17.194,17.4617,457312.87305305,0
+FR.US,D,20150331,000000,17.3905,17.6917,17.3106,17.6473,1162310.3872897,0
+FR.US,D,20150401,000000,17.7688,17.7776,17.3905,17.5643,441161.68433164,0
+FR.US,D,20150402,000000,17.4823,17.6661,17.4745,17.6068,1418080.2432674,0
+FR.US,D,20150406,000000,17.6127,17.7688,17.6127,17.7292,784446.09157372,0
+FR.US,D,20150407,000000,17.7362,17.8448,17.3727,17.4083,1044058.0448621,0
+FR.US,D,20150408,000000,17.5259,17.5259,17.2108,17.2948,803393.28205447,0
+FR.US,D,20150409,000000,17.2849,17.3106,16.7823,16.8415,292583.7103629,0
+FR.US,D,20150410,000000,16.9906,17.0982,16.6282,16.6766,857187.70779088,0
+FR.US,D,20150413,000000,16.7023,16.9235,16.6766,16.8563,459499.24313578,0
+FR.US,D,20150414,000000,16.9057,17.0044,16.8563,16.8988,566599.98419643,0
+FR.US,D,20150415,000000,17.0894,17.0894,16.8159,16.8415,330233.02344111,0
+FR.US,D,20150416,000000,16.7753,16.9057,16.6766,16.7575,432753.42550953,0
+FR.US,D,20150417,000000,16.6687,16.7753,16.3724,16.5126,487427.86773593,0
+FR.US,D,20150420,000000,16.6193,16.881,16.5769,16.7655,769703.53684263,0
+FR.US,D,20150421,000000,17.0696,17.0696,16.7101,16.7101,842760.09567012,0
+FR.US,D,20150422,000000,16.7101,16.8069,16.5048,16.6282,684982.9619832,0
+FR.US,D,20150423,000000,16.6193,16.7339,16.4356,16.568,815777.31157821,0
+FR.US,D,20150424,000000,16.6282,16.8484,16.4623,16.5917,1209527.4745882,0
+FR.US,D,20150427,000000,16.6766,16.7901,16.4524,16.4781,1120572.8963402,0
+FR.US,D,20150428,000000,16.5126,16.642,16.4356,16.6005,471762.76407228,0
+FR.US,D,20150429,000000,16.4623,16.5522,16.3132,16.4524,813955.5052888,0
+FR.US,D,20150430,000000,16.2895,16.3546,16.0279,16.247,1371451.5214242,0
+FR.US,D,20150501,000000,16.2668,16.5275,16.2293,16.4356,1120812.9008375,0
+FR.US,D,20150504,000000,16.5433,16.5769,16.4623,16.5581,995618.6561788,0
+FR.US,D,20150505,000000,16.4692,16.5344,16.2204,16.3192,1814310.4527491,0
+FR.US,D,20150506,000000,16.3192,16.4436,16.1898,16.2974,1671692.0841241,0
+FR.US,D,20150507,000000,16.3063,16.6193,16.2895,16.5769,1194851.7565526,0
+FR.US,D,20150508,000000,16.7901,17.0617,16.6766,16.8069,626102.87132994,0
+FR.US,D,20150511,000000,16.7901,16.8563,16.4278,16.5433,599750.98513592,0
+FR.US,D,20150512,000000,16.412,16.5917,16.2065,16.5048,670264.71150499,0
+FR.US,D,20150513,000000,16.6005,16.7101,16.2737,16.328,524341.97716428,0
+FR.US,D,20150514,000000,16.4623,16.642,16.3724,16.6361,593557.45135824,0
+FR.US,D,20150515,000000,16.6855,16.8159,16.5581,16.7981,467513.57052566,0
+FR.US,D,20150518,000000,16.7339,16.8484,16.568,16.8159,852256.98248619,0
+FR.US,D,20150519,000000,16.7023,16.8415,16.642,16.7901,696726.97951422,0
+FR.US,D,20150520,000000,16.7823,16.8484,16.6282,16.7507,625129.68853721,0
+FR.US,D,20150521,000000,16.7575,16.7575,16.3636,16.4623,607278.21479083,0
+FR.US,D,20150522,000000,16.4781,16.5857,16.328,16.4524,559552.76353604,0
+FR.US,D,20150526,000000,16.3902,16.3902,16.1522,16.1898,457261.22651566,0
+FR.US,D,20150527,000000,16.2135,16.3814,16.1433,16.3546,456462.22420196,0
+FR.US,D,20150528,000000,16.3063,16.3724,16.1157,16.2569,1043862.5981619,0
+FR.US,D,20150529,000000,16.2065,16.2569,15.9863,16.0653,2445633.6750641,0
+FR.US,D,20150601,000000,16.0969,16.3814,15.934,16.3636,1030930.710271,0
+FR.US,D,20150602,000000,16.2668,16.3448,16.0801,16.2569,797748.61932119,0
+FR.US,D,20150603,000000,16.1157,16.3063,16.0111,16.1246,710619.89807142,0
+FR.US,D,20150604,000000,16.0653,16.1433,15.9597,16.0337,490463.87399254,0
+FR.US,D,20150605,000000,15.9103,16.0575,15.781,15.9765,582263.06250566,0
+FR.US,D,20150608,000000,15.9943,16.0881,15.8501,15.9863,582022.04533118,0
+FR.US,D,20150609,000000,15.9863,16.0111,15.772,15.8353,606553.137913,0
+FR.US,D,20150610,000000,15.8422,16.2204,15.8214,16.0653,936801.35151217,0
+FR.US,D,20150611,000000,16.1671,16.2135,16.0881,16.1601,591335.63757338,0
+FR.US,D,20150612,000000,16.1433,16.2065,16.0575,16.1601,390035.66302692,0
+FR.US,D,20150615,000000,16.1433,16.1433,15.934,16.0485,1155181.1397758,0
+FR.US,D,20150616,000000,16.0485,16.2895,15.9597,16.1433,3710102.9386605,0
+FR.US,D,20150617,000000,16.1986,16.247,16.0417,16.1898,806916.38604606,0
+FR.US,D,20150618,000000,16.2293,16.5433,16.2135,16.4524,1803625.6955732,0
+FR.US,D,20150619,000000,16.3369,16.4436,16.1829,16.3448,2041750.6639541,0
+FR.US,D,20150622,000000,16.3636,16.5048,16.174,16.1898,731991.43777777,0
+FR.US,D,20150623,000000,16.1157,16.2668,16.0653,16.1157,646351.35201742,0
+FR.US,D,20150624,000000,16.174,16.2668,16.0279,16.0337,823429.10052918,0
+FR.US,D,20150625,000000,16.0653,16.1671,15.934,15.934,2362330.8482898,0
+FR.US,D,20150626,000000,15.9745,16.0021,15.8185,15.9508,1988248.9019296,0
+FR.US,D,20150629,000000,15.9508,16.0881,15.5992,15.6072,763235.56754275,0
+FR.US,D,20150630,000000,15.7582,15.7582,15.4649,15.5282,1392691.4130941,0
+FR.US,D,20150701,000000,15.5282,15.7928,15.4748,15.7928,1106430.8591909,0
+FR.US,D,20150702,000000,15.9843,16.247,15.9409,16.0259,1252517.6472386,0
+FR.US,D,20150706,000000,15.9093,16.1423,15.9093,16.0475,1363255.9248149,0
+FR.US,D,20150707,000000,16.1325,16.2974,16.1325,16.2204,1792944.989106,0
+FR.US,D,20150708,000000,16.1522,16.3063,16.0881,16.1236,1258065.0929603,0
+FR.US,D,20150709,000000,16.2293,16.2737,16.0643,16.0881,1203664.0735789,0
+FR.US,D,20150710,000000,16.1522,16.5068,16.1522,16.3556,795683.7705029,0
+FR.US,D,20150713,000000,16.4456,16.6549,16.413,16.5146,830669.74253545,0
+FR.US,D,20150714,000000,16.5294,16.6311,16.406,16.5364,517692.73864495,0
+FR.US,D,20150715,000000,16.4801,16.6223,16.4366,16.5364,653944.40569057,0
+FR.US,D,20150716,000000,16.5946,16.6963,16.5877,16.6707,431016.68410523,0
+FR.US,D,20150717,000000,16.6311,16.6707,16.49,16.6035,593991.88987862,0
+FR.US,D,20150720,000000,16.5788,16.6707,16.4218,16.5877,778555.34827995,0
+FR.US,D,20150721,000000,16.5709,16.7369,16.4712,16.6371,731750.4206033,0
+FR.US,D,20150722,000000,16.6223,16.7783,16.5946,16.6223,438376.82202153,0
+FR.US,D,20150723,000000,16.6627,16.6627,16.2569,16.3912,881332.97035809,0
+FR.US,D,20150724,000000,16.3192,16.6223,16.3063,16.5364,1235266.691074,0
+FR.US,D,20150727,000000,16.5532,16.7053,16.4456,16.4633,637052.94993328,0
+FR.US,D,20150728,000000,16.4712,16.5452,16.3646,16.3982,594111.38578865,0
+FR.US,D,20150729,000000,16.3912,16.6627,16.2895,16.5532,565884.02141342,0
+FR.US,D,20150730,000000,16.5068,16.6627,16.406,16.6549,853226.1145701,0
+FR.US,D,20150731,000000,16.9096,17.4517,16.7369,17.357,2763671.0269414,0
+FR.US,D,20150803,000000,17.3807,17.4419,17.2187,17.3895,1125964.3897726,0
+FR.US,D,20150804,000000,17.3994,17.6078,17.3273,17.4517,1303663.9220874,0
+FR.US,D,20150805,000000,17.4517,17.5159,17.1426,17.2088,866977.2583188,0
+FR.US,D,20150806,000000,17.192,17.357,16.9452,17.1426,1730089.1277511,0
+FR.US,D,20150807,000000,17.0666,17.4162,16.963,17.3994,757688.12182103,0
+FR.US,D,20150810,000000,17.4981,17.4981,17.201,17.276,753582.72843732,0
+FR.US,D,20150811,000000,17.201,17.3994,17.1268,17.2928,1366951.183931,0
+FR.US,D,20150812,000000,17.2088,17.5159,17.2088,17.4981,2249538.8613445,0
+FR.US,D,20150813,000000,17.4981,17.5259,17.2503,17.4073,1236835.3280625,0
+FR.US,D,20150814,000000,17.3994,17.6206,17.3194,17.5475,923191.98257199,0
+FR.US,D,20150817,000000,17.5742,17.7618,17.3718,17.7618,1795478.7074696,0
+FR.US,D,20150818,000000,17.7381,17.7381,17.5407,17.6078,1930951.6257456,0
+FR.US,D,20150819,000000,17.5742,17.5742,17.3026,17.3431,1970638.4453577,0
+FR.US,D,20150820,000000,17.276,17.4981,17.2266,17.357,889173.11726894,0
+FR.US,D,20150821,000000,17.0588,17.2266,16.9452,16.9551,1056487.64486,0
+FR.US,D,20150824,000000,16.2974,16.6311,15.856,15.9163,1723876.3531066,0
+FR.US,D,20150825,000000,16.4366,16.4366,15.6072,15.6358,2112740.3486089,0
+FR.US,D,20150826,000000,15.9508,16.0189,15.7,15.9745,1530091.4560886,0
+FR.US,D,20150827,000000,16.1423,16.4288,16.0189,16.2826,1648308.354814,0
+FR.US,D,20150828,000000,16.2569,16.2826,15.9923,16.247,1890294.6613725,0
+FR.US,D,20150831,000000,16.1661,16.3192,16.0643,16.0733,2202491.9038162,0
+FR.US,D,20150901,000000,15.7681,15.8649,15.3691,15.4926,1226097.911672,0
+FR.US,D,20150902,000000,15.7138,15.7681,15.5114,15.7504,1245155.4839679,0
+FR.US,D,20150903,000000,16.0643,16.2382,15.9409,16.0733,1317173.0359844,0
+FR.US,D,20150904,000000,15.8649,15.9656,15.626,15.7681,861672.85512595,0
+FR.US,D,20150908,000000,15.9923,16.0881,15.856,16.0259,1156977.6291351,0
+FR.US,D,20150909,000000,16.1423,16.1661,15.8471,15.8738,1251674.087128,0
+FR.US,D,20150910,000000,15.8343,16.1986,15.8017,16.0475,1184811.0620781,0
+FR.US,D,20150911,000000,16.0091,16.329,15.9508,16.3142,1231650.4207797,0
+FR.US,D,20150914,000000,16.3646,16.4288,16.174,16.3556,1023438.9243181,0
+FR.US,D,20150915,000000,16.3734,16.4366,16.2382,16.413,2128547.227081,0
+FR.US,D,20150916,000000,16.406,16.7279,16.3556,16.6963,843696.82208352,0
+FR.US,D,20150917,000000,16.6795,17.1674,16.6371,16.9284,1040612.9170153,0
+FR.US,D,20150918,000000,16.802,17.1358,16.7605,17.041,1908029.6772404,0
+FR.US,D,20150921,000000,17.0498,17.3273,17.0262,17.192,1089184.9664123,0
+FR.US,D,20150922,000000,16.9936,17.1742,16.9096,16.9551,805579.6521372,0
+FR.US,D,20150923,000000,17.0094,17.3994,16.9284,17.2829,1723822.6812148,0
+FR.US,D,20150924,000000,17.2326,17.3362,17.0262,17.1526,1017268.6821161,0
+FR.US,D,20150925,000000,17.2088,17.3362,17.0498,17.1674,1568934.71559,0
+FR.US,D,20150928,000000,17.0834,17.274,17.0232,17.2168,1736192.5332577,0
+FR.US,D,20150929,000000,17.3362,17.7164,17.2256,17.6087,2377753.9221017,0
+FR.US,D,20150930,000000,17.7253,17.7904,17.4745,17.4745,2508797.3902888,0
+FR.US,D,20151001,000000,17.5259,17.6087,17.3362,17.5841,1219864.8834833,0
+FR.US,D,20151002,000000,17.5259,17.6493,17.3007,17.6315,1552684.2845026,0
+FR.US,D,20151005,000000,17.7322,18.0097,17.6868,18.0008,1133136.169729,0
+FR.US,D,20151006,000000,18.0008,18.1252,17.834,17.8566,771126.34831378,0
+FR.US,D,20151007,000000,17.8566,18.1084,17.8004,18.0907,1375725.0192237,0
+FR.US,D,20151008,000000,18.0581,18.2329,18.0265,18.2249,883219.58798854,0
+FR.US,D,20151009,000000,18.2497,18.2575,18.1153,18.1973,623185.34830615,0
+FR.US,D,20151012,000000,18.2575,18.4926,18.1914,18.3415,674881.50687654,0
+FR.US,D,20151013,000000,18.2329,18.4175,18.1005,18.1252,664905.62374314,0
+FR.US,D,20151014,000000,18.1914,18.2151,17.9406,17.9662,1045432.2478275,0
+FR.US,D,20151015,000000,18.0097,18.2052,17.9406,18.1914,706145.89018559,0
+FR.US,D,20151016,000000,18.1914,18.3336,18.1519,18.3168,840779.29905974,0
+FR.US,D,20151019,000000,18.2665,18.5568,18.2665,18.5488,494275.59098718,0
+FR.US,D,20151020,000000,18.4926,18.6446,18.4402,18.5104,501625.60213144,0
+FR.US,D,20151021,000000,18.6002,18.6368,18.4402,18.458,470563.75426313,0
+FR.US,D,20151022,000000,18.543,18.8342,18.543,18.7928,616828.77349869,0
+FR.US,D,20151023,000000,18.8441,18.9241,18.3859,18.69,614070.24079587,0
+FR.US,D,20151026,000000,18.6762,18.7602,18.535,18.7236,324420.25629202,0
+FR.US,D,20151027,000000,18.69,18.8441,18.5272,18.697,652552.98721272,0
+FR.US,D,20151028,000000,18.7048,19.0031,18.4343,18.8658,744991.17504135,0
+FR.US,D,20151029,000000,18.6762,19.0031,18.4758,18.5814,923744.90432519,0
+FR.US,D,20151030,000000,18.5726,18.7048,18.0828,18.0828,1662617.4837019,0
+FR.US,D,20151102,000000,18.143,18.5272,18.0739,18.5182,1160194.9046112,0
+FR.US,D,20151103,000000,18.4343,18.5488,18.2417,18.5272,630974.86135682,0
+FR.US,D,20151104,000000,18.5272,18.5814,18.3336,18.4402,870477.0707347,0
+FR.US,D,20151105,000000,18.4669,18.5914,18.2575,18.5914,662747.60862211,0
+FR.US,D,20151106,000000,18.4481,18.5272,18.0265,18.1677,895929.69957186,0
+FR.US,D,20151109,000000,18.067,18.1519,17.7904,17.9406,1180642.8827078,0
+FR.US,D,20151110,000000,17.9406,18.1607,17.9258,18.1084,436877.04708289,0
+FR.US,D,20151111,000000,18.1341,18.2497,18.0828,18.1341,492742.39770082,0
+FR.US,D,20151112,000000,18.067,18.1341,17.8744,17.901,429561.46696355,0
+FR.US,D,20151113,000000,17.8842,18.0176,17.7006,17.7006,585779.07775681,0
+FR.US,D,20151116,000000,17.7164,17.901,17.6087,17.8932,484709.84212126,0
+FR.US,D,20151117,000000,17.8566,18.2151,17.827,18.0176,638048.41162448,0
+FR.US,D,20151118,000000,18.0828,18.2249,17.901,18.1845,580502.01684847,0
+FR.US,D,20151119,000000,18.2151,18.3573,18.143,18.301,422368.42078584,0
+FR.US,D,20151120,000000,18.4274,18.7602,18.3573,18.6624,666579.57916082,0
+FR.US,D,20151123,000000,18.6368,18.8253,18.6368,18.8184,576423.96574927,0
+FR.US,D,20151124,000000,18.7138,18.9152,18.5726,18.8935,991363.38656896,0
+FR.US,D,20151125,000000,18.8658,19.0119,18.8007,18.9014,547771.2769485,0
+FR.US,D,20151127,000000,18.8253,19.1177,18.8253,19.0327,412176.83740807,0
+FR.US,D,20151130,000000,19.0663,19.2006,18.9152,19.0574,1048426.7343188,0
+FR.US,D,20151201,000000,19.1265,19.2578,19.0742,19.252,605360.20416707,0
+FR.US,D,20151202,000000,19.1759,19.1759,18.7858,18.8095,796989.11141843,0
+FR.US,D,20151203,000000,18.7858,18.8342,18.4175,18.5104,828760.84600652,0
+FR.US,D,20151204,000000,18.5272,18.9775,18.458,18.9073,512283.01702292,0
+FR.US,D,20151207,000000,18.8609,18.9507,18.7335,18.851,1077442.9742357,0
+FR.US,D,20151208,000000,18.7602,18.8737,18.6278,18.7858,661489.86353515,0
+FR.US,D,20151209,000000,18.7236,18.8253,18.4175,18.543,1505083.3925439,0
+FR.US,D,20151210,000000,18.535,18.69,18.2575,18.3099,1384841.1394111,0
+FR.US,D,20151211,000000,18.0907,18.2842,17.9662,18.1153,2190850.1666828,0
+FR.US,D,20151214,000000,18.0828,18.1341,17.7717,18.0176,1601079.1153891,0
+FR.US,D,20151215,000000,18.1519,18.3168,18.0413,18.1153,1177189.6534433,0
+FR.US,D,20151216,000000,18.1845,18.5646,18.1607,18.5272,1332446.2335702,0
+FR.US,D,20151217,000000,18.5814,18.619,18.3336,18.3494,967862.18670328,0
+FR.US,D,20151218,000000,18.2665,18.3336,17.9504,18.0907,1456891.0970982,0
+FR.US,D,20151221,000000,18.2329,18.301,18.0413,18.1845,752421.18768471,0
+FR.US,D,20151222,000000,18.2417,18.4402,18.1607,18.3247,866902.32020573,0
+FR.US,D,20151223,000000,18.3859,18.458,18.3168,18.4274,567792.91794235,0
+FR.US,D,20151224,000000,18.5182,18.5904,18.3859,18.4758,325460.2757802,0
+FR.US,D,20151228,000000,18.458,18.6536,18.3761,18.6368,484273.37824649,0
+FR.US,D,20151229,000000,18.7039,18.9231,18.695,18.8174,890073.38730301,0
+FR.US,D,20151230,000000,18.7918,18.9231,18.7493,18.7493,609310.6579386,0
+FR.US,D,20151231,000000,18.8086,18.8086,18.5617,18.5617,968660.17633977,0
+FR.US,D,20160104,000000,18.3297,18.3889,18.0028,18.1292,891775.69768238,0
+FR.US,D,20160105,000000,18.1292,18.454,18.0946,18.3889,1577310.5687416,0
+FR.US,D,20160106,000000,18.2289,18.3297,18.143,18.3129,782954.41805271,0
+FR.US,D,20160107,000000,17.9672,18.1243,17.9386,17.9672,1197972.8276943,0
+FR.US,D,20160108,000000,18.0294,18.1292,17.5653,17.592,509905.25094869,0
+FR.US,D,20160111,000000,17.6325,17.8507,17.6087,17.7016,1035115.0924766,0
+FR.US,D,20160112,000000,17.829,17.8952,17.1378,17.3639,1495410.2998944,0
+FR.US,D,20160113,000000,17.3708,17.5327,16.9205,16.9956,1171512.5850395,0
+FR.US,D,20160114,000000,17.044,17.1348,16.7695,16.9373,956304.50177774,0
+FR.US,D,20160115,000000,16.6193,16.7695,16.5117,16.6529,959180.50503617,0
+FR.US,D,20160119,000000,16.802,16.8385,16.5581,16.6865,827159.80334752,0
+FR.US,D,20160120,000000,16.5423,16.5423,15.8431,16.2065,905372.91449613,0
+FR.US,D,20160121,000000,16.3004,16.4762,16.1671,16.3388,1089946.4996694,0
+FR.US,D,20160122,000000,16.6775,16.8297,16.5265,16.7259,877604.29289416,0
+FR.US,D,20160125,000000,16.7033,16.9798,16.5265,16.7033,905340.50882561,0
+FR.US,D,20160126,000000,16.802,17.1378,16.802,17.1378,641905.69909329,0
+FR.US,D,20160127,000000,17.0627,17.0627,16.7695,16.8859,1026787.8478307,0
+FR.US,D,20160128,000000,16.9956,17.036,16.3152,16.5196,1288393.7625332,0
+FR.US,D,20160129,000000,16.6282,17.3639,16.401,17.273,2016378.036616,0
+FR.US,D,20160201,000000,17.1466,17.198,16.9886,17.1466,1203354.1943546,0
+FR.US,D,20160202,000000,17.0538,17.198,16.8109,17.0202,1065469.0789794,0
+FR.US,D,20160203,000000,17.115,17.2197,16.8523,17.115,909325.39362206,0
+FR.US,D,20160204,000000,17.0706,17.1723,16.8771,17.036,1085881.613374,0
+FR.US,D,20160205,000000,16.9798,17.115,16.8613,16.9205,1229878.2356733,0
+FR.US,D,20160208,000000,16.7862,16.8523,16.1671,16.4662,1601963.1825879,0
+FR.US,D,20160209,000000,16.3004,16.6361,16.2214,16.4494,1172302.4732583,0
+FR.US,D,20160210,000000,16.5196,16.8109,16.4594,16.5334,447480.79008257,0
+FR.US,D,20160211,000000,16.3004,16.3142,16.0643,16.2144,1728742.2670703,0
+FR.US,D,20160212,000000,16.3388,16.5581,16.2914,16.5265,973114.94335874,0
+FR.US,D,20160216,000000,16.6608,16.7862,16.4326,16.7595,950826.93078306,0
+FR.US,D,20160217,000000,16.8109,17.0114,16.6953,16.9116,1228156.684427,0
+FR.US,D,20160218,000000,16.9205,17.1634,16.7191,16.9886,896070.46170317,0
+FR.US,D,20160219,000000,17.3481,17.7559,17.1556,17.2642,1539632.9007017,0
+FR.US,D,20160222,000000,17.4063,17.6087,17.4063,17.4745,1294781.730334,0
+FR.US,D,20160223,000000,17.4607,17.8359,17.3451,17.8201,977264.8945394,0
+FR.US,D,20160224,000000,17.669,17.8674,17.5841,17.7924,883793.77596302,0
+FR.US,D,20160225,000000,17.829,18.2891,17.8201,18.2377,690271.16234078,0
+FR.US,D,20160226,000000,18.2545,18.3721,18.0294,18.1045,839903.33327855,0
+FR.US,D,20160229,000000,18.1124,18.3375,18.0255,18.0522,1334413.865377,0
+FR.US,D,20160301,000000,18.1647,18.4896,18.1124,18.3464,853351.68654335,0
+FR.US,D,20160302,000000,18.3049,18.4234,18.0433,18.3968,1010058.420426,0
+FR.US,D,20160303,000000,18.3889,18.5074,18.3375,18.4896,1260465.137933,0
+FR.US,D,20160304,000000,18.4728,18.6072,18.3553,18.5617,1000942.3002385,0
+FR.US,D,20160307,000000,18.4728,18.6348,18.3869,18.5617,802036.29460155,0
+FR.US,D,20160308,000000,18.5617,18.5617,18.2289,18.2457,1179674.7633011,0
+FR.US,D,20160309,000000,18.2813,18.4817,18.1381,18.2457,1293257.6511424,0
+FR.US,D,20160310,000000,18.3553,18.3968,18.0116,18.1459,1510992.3640273,0
+FR.US,D,20160311,000000,18.382,18.4639,18.2813,18.4037,1129308.2498991,0
+FR.US,D,20160314,000000,18.3464,18.4728,18.2289,18.4442,723005.95294957,0
+FR.US,D,20160315,000000,18.2971,18.454,18.2971,18.3889,792512.06550098,0
+FR.US,D,20160316,000000,18.2971,18.7039,18.2891,18.6881,699688.04765776,0
+FR.US,D,20160317,000000,18.6348,19.0663,18.5478,18.8925,1062415.8572104,0
+FR.US,D,20160318,000000,19.0031,19.0407,18.7216,18.7582,1281095.3979263,0
+FR.US,D,20160321,000000,18.6881,18.7918,18.4639,18.4817,805628.26064298,0
+FR.US,D,20160322,000000,18.4136,18.532,18.3553,18.4728,908346.13476611,0
+FR.US,D,20160323,000000,18.5242,18.616,18.4234,18.4234,911212.01125252,0
+FR.US,D,20160324,000000,18.3721,18.5074,18.1459,18.4639,587746.70956355,0
+FR.US,D,20160328,000000,19.0119,19.2756,18.9231,19.2016,8714625.069216,0
+FR.US,D,20160329,000000,19.2687,19.5067,19.2362,19.4386,20886682.013358,0
+FR.US,D,20160330,000000,19.4564,19.5561,19.3724,19.403,3443255.4067517,0
+FR.US,D,20160331,000000,19.2944,19.4652,19.2272,19.2362,8675238.0020562,0
+FR.US,D,20160401,000000,19.1532,19.2114,18.9913,19.1265,2796447.3373154,0
+FR.US,D,20160404,000000,19.1177,19.2944,19.0742,19.1937,2022336.6292824,0
+FR.US,D,20160405,000000,19.1019,19.244,19.0337,19.1937,1619322.4952132,0
+FR.US,D,20160406,000000,19.168,19.1848,18.8619,18.9133,2060385.9498561,0
+FR.US,D,20160407,000000,18.8491,18.9913,18.7957,18.9399,1681661.8911942,0
+FR.US,D,20160408,000000,19.0387,19.1848,18.8629,19.0485,1905859.509993,0
+FR.US,D,20160411,000000,19.0841,19.1937,18.9883,19.1453,2047119.878488,0
+FR.US,D,20160412,000000,19.2204,19.2846,19.0101,19.1769,1627586.9538724,0
+FR.US,D,20160413,000000,19.252,19.2756,19.0742,19.1453,1141834.0542314,0
+FR.US,D,20160414,000000,19.1107,19.172,18.9755,18.9755,2008302.9485939,0
+FR.US,D,20160415,000000,18.9913,19.1364,18.9665,19.0841,1284308.6226935,0
+FR.US,D,20160418,000000,19.0841,19.2687,18.9487,19.2598,1440450.2826965,0
+FR.US,D,20160419,000000,19.3468,19.486,19.1848,19.4474,1039449.3509083,0
+FR.US,D,20160420,000000,19.482,19.5225,19.249,19.2944,1214853.1440023,0
+FR.US,D,20160421,000000,19.3388,19.3388,18.8895,18.9399,1317073.7936185,0
+FR.US,D,20160422,000000,19.0387,19.2114,19.0011,19.0742,1634712.1506775,0
+FR.US,D,20160425,000000,19.0653,19.3892,18.8293,19.3892,1329999.6054462,0
+FR.US,D,20160426,000000,19.3892,19.6133,19.3042,19.566,1661094.4171876,0
+FR.US,D,20160427,000000,19.6035,19.6084,19.3132,19.566,1486594.9448364,0
+FR.US,D,20160428,000000,19.5304,19.8691,19.4988,19.6035,1199890.838318,0
+FR.US,D,20160429,000000,19.5749,19.6133,19.168,19.403,1933461.0398564,0
+FR.US,D,20160502,000000,19.5136,19.8415,19.482,19.7881,1303261.8892376,0
+FR.US,D,20160503,000000,19.7367,19.877,19.3804,19.5749,988965.36695065,0
+FR.US,D,20160504,000000,19.5136,20.03,19.4218,19.9639,1485342.2631354,0
+FR.US,D,20160505,000000,20.03,20.3204,19.9442,20.1674,2390588.5929812,0
+FR.US,D,20160506,000000,20.1062,20.5475,20.1062,20.4291,2352748.8965886,0
+FR.US,D,20160509,000000,20.4803,20.8774,20.4803,20.7065,2024287.0455767,0
+FR.US,D,20160510,000000,20.8102,20.8961,20.7332,20.8694,1139243.6259444,0
+FR.US,D,20160511,000000,20.8338,20.8694,20.3777,20.4715,1684080.1643566,0
+FR.US,D,20160512,000000,20.5229,21.0304,20.4191,20.9672,1653596.5551716,0
+FR.US,D,20160513,000000,20.9583,21.064,20.7588,20.9287,984802.25096635,0
+FR.US,D,20160516,000000,20.8596,21.2753,20.8596,21.0541,1142089.2488867,0
+FR.US,D,20160517,000000,20.9356,20.9958,20.4616,20.6482,1204096.4867449,0
+FR.US,D,20160518,000000,20.5732,20.8378,20.3777,20.6067,1194897.3270267,0
+FR.US,D,20160519,000000,20.4369,20.4883,20.2167,20.4103,876772.88490994,0
+FR.US,D,20160520,000000,20.5297,20.8171,20.4883,20.7065,1310810.3851137,0
+FR.US,D,20160523,000000,20.6927,20.8596,20.5841,20.6384,984568.3225323,0
+FR.US,D,20160524,000000,20.7826,21.1045,20.7826,20.9672,1343598.8476143,0
+FR.US,D,20160525,000000,20.987,21.0956,20.7746,21.0482,1308364.7696668,0
+FR.US,D,20160526,000000,21.0393,21.1489,20.9287,20.9958,1262398.3387149,0
+FR.US,D,20160527,000000,20.9771,21.1223,20.9514,21.0877,915435.88786904,0
+FR.US,D,20160531,000000,21.1133,21.1321,20.8774,20.9435,1747199.3217844,0
+FR.US,D,20160601,000000,20.6838,20.9435,20.5297,20.8774,1500027.0952659,0
+FR.US,D,20160602,000000,20.8102,20.987,20.7746,20.987,1159592.361675,0
+FR.US,D,20160603,000000,21.1657,21.4619,21.0304,21.1321,1166454.2624071,0
+FR.US,D,20160606,000000,21.0877,21.3405,21.0195,21.1903,1058262.8679981,0
+FR.US,D,20160607,000000,21.2575,21.5004,21.1657,21.3661,1015353.709524,0
+FR.US,D,20160608,000000,21.3493,21.7434,21.3493,21.7305,1277608.7503141,0
+FR.US,D,20160609,000000,21.691,22.4425,21.6732,22.3664,2399945.7303431,0
+FR.US,D,20160610,000000,22.2223,22.3812,22.1206,22.247,2255995.6911951,0
+FR.US,D,20160613,000000,22.2746,22.5195,22.2134,22.3506,1564560.9627473,0
+FR.US,D,20160614,000000,22.2746,22.3151,22.1374,22.2312,1292850.5549066,0
+FR.US,D,20160615,000000,22.3062,22.6351,22.1986,22.477,1291484.4533588,0
+FR.US,D,20160616,000000,22.397,22.6855,22.32,22.6696,1028860.7980667,0
+FR.US,D,20160617,000000,22.5867,22.7467,22.3744,22.6538,2265049.0253959,0
+FR.US,D,20160620,000000,22.7644,22.9599,22.6696,22.6785,887458.65476312,0
+FR.US,D,20160621,000000,22.7209,22.8483,22.6469,22.7387,1098333.4922703,0
+FR.US,D,20160622,000000,22.7031,22.8711,22.6203,22.6953,851795.20168131,0
+FR.US,D,20160623,000000,22.8325,22.955,22.7209,22.8059,944463.26723517,0
+FR.US,D,20160624,000000,22.2568,22.8247,22.0791,22.6203,2409177.2957318,0
+FR.US,D,20160627,000000,22.4247,22.6696,22.2381,22.3812,2461615.7466925,0
+FR.US,D,20160628,000000,22.5699,22.875,22.3052,22.875,1655965.207151,0
+FR.US,D,20160629,000000,22.9816,23.4299,22.9816,23.3964,1200092.3610816,0
+FR.US,D,20160630,000000,23.3875,23.7193,23.2196,23.7035,1290210.5054366,0
+FR.US,D,20160701,000000,23.7974,23.9434,23.6848,23.7904,1040194.6813301,0
+FR.US,D,20160705,000000,23.7974,23.9918,23.4833,23.9602,1655347.4740567,0
+FR.US,D,20160706,000000,23.8734,24.0777,23.8734,23.9692,1857409.9945376,0
+FR.US,D,20160707,000000,23.8536,23.9346,23.4567,23.5573,998254.65493997,0
+FR.US,D,20160708,000000,23.7114,24.0442,23.6936,23.9434,1966810.5255277,0
+FR.US,D,20160711,000000,23.9168,24.1755,23.7558,24.1054,756658.22910489,0
+FR.US,D,20160712,000000,24.0777,24.1627,23.8476,24.0007,1075054.0687122,0
+FR.US,D,20160713,000000,24.0857,24.1943,23.9692,24.0955,823478.72171216,0
+FR.US,D,20160714,000000,24.0264,24.0689,23.7825,23.7974,1232977.0279165,0
+FR.US,D,20160715,000000,23.8308,24.0343,23.6936,23.984,1117258.4038526,0
+FR.US,D,20160718,000000,24.0264,24.1222,23.8734,24.0955,1138001.0710155,0
+FR.US,D,20160719,000000,24.1054,24.3167,24.0313,24.2979,1134185.303312,0
+FR.US,D,20160720,000000,24.3256,24.376,24.1479,24.376,877431.12509233,0
+FR.US,D,20160721,000000,24.2891,24.3691,24.1547,24.3612,790091.76698421,0
+FR.US,D,20160722,000000,24.2891,24.5576,24.1795,24.3849,835674.39327601,0
+FR.US,D,20160725,000000,24.4273,24.5468,24.2743,24.3345,814911.47256907,0
+FR.US,D,20160726,000000,24.3849,24.4372,24.1597,24.2802,665898.04740275,0
+FR.US,D,20160727,000000,24.2585,24.3167,23.9692,24.1627,717136.47587707,0
+FR.US,D,20160728,000000,24.1547,24.7008,24.0442,24.5122,805686.9959208,0
+FR.US,D,20160729,000000,24.4273,25.3476,24.4273,25.1107,1682826.4699785,0
+FR.US,D,20160801,000000,25.0347,25.2716,25.0079,25.2282,720100.58205223,0
+FR.US,D,20160802,000000,25.16,25.2716,24.7967,24.8895,751436.86544274,0
+FR.US,D,20160803,000000,24.8549,24.9211,24.538,24.7008,764203.68694947,0
+FR.US,D,20160804,000000,24.7858,25.1423,24.6337,24.8283,1121734.4370928,0
+FR.US,D,20160805,000000,24.7275,24.8983,24.6002,24.7364,605419.95212209,0
+FR.US,D,20160808,000000,24.7008,24.7581,24.4806,24.5626,542936.75597815,0
+FR.US,D,20160809,000000,24.5538,24.7907,24.4174,24.767,430529.58637026,0
+FR.US,D,20160810,000000,24.8895,25.0337,24.6752,24.8717,449985.14080727,0
+FR.US,D,20160811,000000,24.9063,24.9625,24.454,24.6663,736022.90572561,0
+FR.US,D,20160812,000000,24.6663,25.0583,24.6663,24.8815,611697.53810766,0
+FR.US,D,20160815,000000,24.9211,25.0347,24.767,24.767,865864.32607196,0
+FR.US,D,20160816,000000,24.6663,24.7008,24.2683,24.454,960453.44028119,0
+FR.US,D,20160817,000000,24.5626,24.5912,24.2407,24.538,704060.78782322,0
+FR.US,D,20160818,000000,24.5715,24.5715,24.2802,24.3533,885430.26232416,0
+FR.US,D,20160819,000000,24.2495,24.4806,24.2239,24.376,986230.12582353,0
+FR.US,D,20160822,000000,24.454,24.538,24.2979,24.4806,627116.56121082,0
+FR.US,D,20160823,000000,24.6337,24.6574,24.454,24.607,793001.18859037,0
+FR.US,D,20160824,000000,24.6406,24.6406,24.0521,24.2061,1284270.1409598,0
+FR.US,D,20160825,000000,24.1054,24.4638,24.0995,24.3533,810990.38643644,0
+FR.US,D,20160826,000000,24.4372,24.4964,23.8634,24.0955,1634040.7456914,0
+FR.US,D,20160829,000000,24.2061,24.4806,24.1973,24.3849,999602.52829805,0
+FR.US,D,20160830,000000,24.3256,24.4638,24.06,24.4096,647414.66308127,0
+FR.US,D,20160831,000000,24.3444,24.6248,24.2743,24.5122,1786520.5649259,0
+FR.US,D,20160901,000000,24.529,24.538,24.1715,24.2891,968372.57601394,0
+FR.US,D,20160902,000000,24.4273,24.9981,24.4273,24.8095,752238.90578805,0
+FR.US,D,20160906,000000,24.7996,24.9625,24.6406,24.9625,849378.95387334,0
+FR.US,D,20160907,000000,24.9211,25.2282,24.7937,25.2282,557155.75659495,0
+FR.US,D,20160908,000000,25.0415,25.0495,24.7996,24.9625,843404.15837166,0
+FR.US,D,20160909,000000,24.5538,24.5626,23.668,23.6758,1199562.7309041,0
+FR.US,D,20160912,000000,23.5307,23.8536,23.3875,23.7904,1363401.7503322,0
+FR.US,D,20160913,000000,23.6018,23.6522,22.9471,23.0074,1123298.0106953,0
+FR.US,D,20160914,000000,23.105,23.2404,22.9896,23.1594,689236.20623863,0
+FR.US,D,20160915,000000,23.1683,23.3046,22.955,23.2769,713276.15037666,0
+FR.US,D,20160916,000000,23.2404,23.5149,23.038,23.4754,2948780.3183554,0
+FR.US,D,20160919,000000,23.5751,23.8398,23.4783,23.7825,763481.64810324,0
+FR.US,D,20160920,000000,23.9434,24.0106,23.5485,23.5485,1353617.2631902,0
+FR.US,D,20160921,000000,23.5751,23.9918,23.268,23.984,846417.88572979,0
+FR.US,D,20160922,000000,24.2743,24.454,24.2535,24.3691,863746.81803907,0
+FR.US,D,20160923,000000,24.3345,24.5626,24.1133,24.4372,743206.83780848,0
+FR.US,D,20160926,000000,24.4007,24.5814,24.3167,24.4886,605801.73142787,0
+FR.US,D,20160927,000000,24.615,24.8184,24.2802,24.3444,667248.95879245,0
+FR.US,D,20160928,000000,24.4806,24.7295,24.3444,24.7295,899056.84677681,0
+FR.US,D,20160929,000000,24.5557,24.686,24.1795,24.2979,976688.68121051,0
+FR.US,D,20160930,000000,24.3691,24.5834,24.1202,24.2051,1782768.5958864,0
+FR.US,D,20161003,000000,24.1873,24.1873,23.6897,23.7706,758960.04438884,0
+FR.US,D,20161004,000000,23.6897,23.6897,23.2108,23.3055,645472.34820463,0
+FR.US,D,20161005,000000,23.4319,23.5524,22.5008,22.5008,1277451.7853474,0
+FR.US,D,20161006,000000,22.4296,22.5175,22.0949,22.4386,1326378.2717658,0
+FR.US,D,20161007,000000,22.5383,22.7733,22.1996,22.328,1177544.0904645,0
+FR.US,D,20161010,000000,22.328,22.7812,22.328,22.7654,788814.78103037,0
+FR.US,D,20161011,000000,22.6617,22.7209,22.2687,22.3458,651647.65379263,0
+FR.US,D,20161012,000000,22.241,22.7387,22.241,22.6538,767223.49037083,0
+FR.US,D,20161013,000000,22.5096,22.9461,22.5008,22.7209,1374035.873648,0
+FR.US,D,20161014,000000,22.6953,23.0074,22.5008,22.7477,953197.60811687,0
+FR.US,D,20161017,000000,22.8069,23.0636,22.7654,22.8345,539764.03829905,0
+FR.US,D,20161018,000000,23.0892,23.195,22.9274,22.9619,478291.49400438,0
+FR.US,D,20161019,000000,22.9461,23.195,22.874,23.115,488926.62999737,0
+FR.US,D,20161020,000000,23.029,23.2196,22.9619,23.1792,553160.74502645,0
+FR.US,D,20161021,000000,22.9718,23.2068,22.9718,23.1436,544028.42200371,0
+FR.US,D,20161024,000000,24.4461,24.4461,23.1238,23.2414,367176.50050838,0
+FR.US,D,20161025,000000,23.1604,23.2335,22.9668,23.1338,571123.61326524,0
+FR.US,D,20161026,000000,22.9274,23.0074,22.5353,22.7891,830236.31669228,0
+FR.US,D,20161027,000000,22.7812,22.7812,22.2292,22.3458,812281.54987113,0
+FR.US,D,20161028,000000,22.6193,22.6193,21.8687,22.0267,2015102.0633394,0
+FR.US,D,20161031,000000,22.164,22.7121,22.0267,22.6538,1116830.0413955,0
+FR.US,D,20161101,000000,22.5175,22.5314,21.8826,22.1137,1162879.5118781,0
+FR.US,D,20161102,000000,22.1285,22.1808,21.9755,21.9755,1204208.8939145,0
+FR.US,D,20161103,000000,22.0267,22.0435,21.7276,21.7512,738028.00658888,0
+FR.US,D,20161104,000000,21.8569,21.9221,21.6674,21.8194,585794.26791487,0
+FR.US,D,20161107,000000,22.2342,22.3626,22.0109,22.3092,660869.0924093,0
+FR.US,D,20161108,000000,22.318,22.6193,22.318,22.5225,915173.60447329,0
+FR.US,D,20161109,000000,22.0031,22.328,21.5142,22.1551,1085279.0704378,0
+FR.US,D,20161110,000000,22.1808,22.2154,21.3177,21.7957,1820152.5875372,0
+FR.US,D,20161111,000000,21.8036,22.0267,21.6416,21.7434,1404318.9727466,0
+FR.US,D,20161114,000000,21.7276,22.0228,21.4787,21.9755,1462974.2490607,0
+FR.US,D,20161115,000000,22.0781,22.2756,21.7186,21.8826,1022472.8302659,0
+FR.US,D,20161116,000000,21.7858,22.0593,21.7276,21.9853,1031002.6103524,0
+FR.US,D,20161117,000000,21.9951,22.3378,21.9853,22.087,791568.25034716,0
+FR.US,D,20161118,000000,22.1038,22.2993,22.0949,22.1808,1503956.2828162,0
+FR.US,D,20161121,000000,22.3546,22.5225,21.9587,22.0347,1350556.9526807,0
+FR.US,D,20161122,000000,22.0781,22.5008,22.0347,22.5008,698502.20265226,0
+FR.US,D,20161123,000000,22.241,22.5008,22.1038,22.482,675375.69335194,0
+FR.US,D,20161125,000000,22.4741,22.7477,22.4109,22.5758,268123.50518534,0
+FR.US,D,20161128,000000,22.6094,22.9086,22.482,22.7031,841031.45568345,0
+FR.US,D,20161129,000000,22.7031,23.1792,22.6459,23.0202,749910.7608968,0
+FR.US,D,20161130,000000,22.8069,22.8582,22.4652,22.6855,1248605.6752008,0
+FR.US,D,20161201,000000,22.5383,22.6193,22.0949,22.318,1016989.1832079,0
+FR.US,D,20161202,000000,22.4652,22.8306,22.4198,22.5916,665152.71698084,0
+FR.US,D,20161205,000000,22.6687,22.9313,22.5353,22.9086,908058.53444027,0
+FR.US,D,20161206,000000,22.9086,23.195,22.8582,23.1338,1055305.8505634,0
+FR.US,D,20161207,000000,23.2414,23.6334,23.1525,23.6047,1291390.2743788,0
+FR.US,D,20161208,000000,23.5347,23.7706,23.0892,23.6482,1276662.9098058,0
+FR.US,D,20161209,000000,23.6334,23.8694,23.5663,23.7084,662439.75475219,0
+FR.US,D,20161212,000000,23.6146,23.9494,23.5524,23.9316,688736.95637722,0
+FR.US,D,20161213,000000,24.0847,24.0847,23.741,24.0343,960543.56855233,0
+FR.US,D,20161214,000000,24.0768,24.0768,23.348,23.3638,1207953.7742137,0
+FR.US,D,20161215,000000,23.2601,23.5979,23.2038,23.2601,1019409.4817247,0
+FR.US,D,20161216,000000,23.3806,23.828,23.3806,23.6413,2866925.6199824,0
+FR.US,D,20161219,000000,23.8448,23.906,23.6798,23.8358,1021198.8823437,0
+FR.US,D,20161220,000000,23.828,24.1202,23.7706,24.1202,921551.44550204,0
+FR.US,D,20161221,000000,24.1705,24.3256,23.7332,23.7332,806791.82675001,0
+FR.US,D,20161222,000000,23.7509,23.8092,23.5109,23.6798,526983.03931146,0
+FR.US,D,20161223,000000,23.7796,23.7954,23.5979,23.6798,447669.14804246,0
+FR.US,D,20161227,000000,23.6986,23.825,23.6334,23.7084,329892.76390068,0
+FR.US,D,20161228,000000,23.7608,23.7993,23.4763,23.6137,623217.75397667,0
+FR.US,D,20161229,000000,23.6403,23.9909,23.6275,23.983,473301.02074467,0
+FR.US,D,20161230,000000,23.9514,24.2783,23.829,24.2259,1120617.4541372,0
+FR.US,D,20170103,000000,24.3967,24.4777,24.061,24.2427,883077.81318003,0
+FR.US,D,20170104,000000,24.3582,24.8174,24.3029,24.7522,960441.28815475,0
+FR.US,D,20170105,000000,24.6238,24.7443,24.4066,24.6663,937792.76249457,0
+FR.US,D,20170106,000000,24.5458,24.7108,24.0787,24.451,917029.84178762,0
+FR.US,D,20170109,000000,24.5616,24.5616,24.1499,24.1657,993366.46207783,0
+FR.US,D,20170110,000000,24.1232,24.2615,23.9336,23.9682,780169.55574261,0
+FR.US,D,20170111,000000,23.6403,23.9425,23.6324,23.7242,1164555.4926502,0
+FR.US,D,20170112,000000,23.741,23.898,23.4389,23.8704,572621.36284947,0
+FR.US,D,20170113,000000,23.8606,24.0867,23.7706,23.7874,535011.54418219,0
+FR.US,D,20170117,000000,23.8102,24.0531,23.7242,23.9514,837382.77971861,0
+FR.US,D,20170118,000000,23.9336,24.2179,23.8704,24.1064,786345.87400781,0
+FR.US,D,20170119,000000,23.978,24.0531,23.7964,23.8704,646296.66744842,0
+FR.US,D,20170120,000000,23.8792,24.1321,23.8606,24.0699,534757.36220407,0
+FR.US,D,20170123,000000,24.0442,24.2259,23.9168,24.1913,738925.23859133,0
+FR.US,D,20170124,000000,24.2179,24.2703,23.9682,24.0531,1059692.7682097,0
+FR.US,D,20170125,000000,24.0699,24.1825,23.8022,23.9168,855742.61742123,0
+FR.US,D,20170126,000000,23.8792,24.0096,23.3461,23.3539,1124794.7476023,0
+FR.US,D,20170127,000000,23.3461,23.4141,22.3318,22.401,1505330.4857816,0
+FR.US,D,20170130,000000,22.2806,22.3368,21.8875,21.9715,1714145.5378566,0
+FR.US,D,20170131,000000,21.9813,22.482,21.9715,22.327,1568984.336773,0
+FR.US,D,20170201,000000,22.317,22.4484,21.8619,21.8925,918273.40939374,0
+FR.US,D,20170202,000000,21.9913,22.5235,21.8687,22.2223,1322902.7636028,0
+FR.US,D,20170203,000000,22.3852,22.7051,22.3852,22.6548,1465971.7735836,0
+FR.US,D,20170206,000000,22.6301,22.6706,22.3852,22.4386,1101873.8117744,0
+FR.US,D,20170207,000000,22.5008,22.6203,22.2134,22.2667,633026.54537146,0
+FR.US,D,20170208,000000,22.3368,22.482,22.1877,22.4109,588359.37927178,0
+FR.US,D,20170209,000000,22.4484,22.638,22.3368,22.557,668540.12222713,0
+FR.US,D,20170210,000000,22.5669,22.7921,22.4484,22.7921,506834.81366715,0
+FR.US,D,20170213,000000,22.8523,22.9748,22.6963,22.7496,390290.85768225,0
+FR.US,D,20170214,000000,22.5857,22.7407,22.4198,22.7051,496448.79626626,0
+FR.US,D,20170215,000000,22.4741,22.6301,22.3082,22.6103,557521.33306547,0
+FR.US,D,20170216,000000,22.5669,23.0419,22.5669,22.8009,1253523.2357019,0
+FR.US,D,20170217,000000,22.9027,22.9046,22.6341,22.8454,1090952.0881328,0
+FR.US,D,20170221,000000,22.8602,23.0676,22.7673,23.0586,1134205.5568561,0
+FR.US,D,20170222,000000,23.0093,23.11,22.7753,22.8691,702895.1963618,0
+FR.US,D,20170223,000000,23.4931,23.82,22.6805,23.0014,1769657.4641304,0
+FR.US,D,20170224,000000,22.958,23.1841,22.8099,23.1654,1223919.6430068,0
+FR.US,D,20170227,000000,23.1841,23.4023,23.11,23.3283,2213729.5827453,0
+FR.US,D,20170228,000000,23.2315,23.35,23.11,23.2315,1418509.6184017,0
+FR.US,D,20170301,000000,23.2167,23.3283,22.7753,23.3283,2480553.8230784,0
+FR.US,D,20170302,000000,23.3204,23.6324,23.1564,23.5415,1296084.0332179,0
+FR.US,D,20170303,000000,23.587,23.587,23.0458,23.4665,1254972.3767803,0
+FR.US,D,20170306,000000,23.3283,23.3619,23.0676,23.2473,587347.7147453,0
+FR.US,D,20170307,000000,23.2068,23.2937,23.0498,23.1386,354965.63878646,0
+FR.US,D,20170308,000000,23.0014,23.0586,22.6873,22.7051,898681.14353425,0
+FR.US,D,20170309,000000,22.7141,22.8948,22.3368,22.3368,637275.73891808,0
+FR.US,D,20170310,000000,22.482,22.6203,22.2134,22.3458,554998.75415112,0
+FR.US,D,20170313,000000,22.4109,22.5393,22.2618,22.3932,581566.34058953,0
+FR.US,D,20170314,000000,22.2756,22.3536,22.0751,22.2756,623313.95831102,0
+FR.US,D,20170315,000000,22.3082,22.9214,22.3082,22.8286,892144.31218453,0
+FR.US,D,20170316,000000,22.7496,22.9402,22.7141,22.8602,598838.5629754,0
+FR.US,D,20170317,000000,22.876,23.1288,22.8375,23.0676,1146781.9950486,0
+FR.US,D,20170320,000000,22.9402,23.1654,22.9402,23.033,526095.93408104,0
+FR.US,D,20170321,000000,23.0854,23.11,22.7575,22.7673,843845.68563246,0
+FR.US,D,20170322,000000,22.8286,22.8454,22.4563,22.6103,912855.58635408,0
+FR.US,D,20170323,000000,22.5481,23.0854,22.5175,22.8523,583671.69649597,0
+FR.US,D,20170324,000000,22.9313,23.0676,22.8523,22.8691,578597.17102836,0
+FR.US,D,20170327,000000,22.7673,22.8691,22.4741,22.5857,980120.64425376,0
+FR.US,D,20170328,000000,22.5008,22.6548,22.2894,22.6103,1458542.7736174,0
+FR.US,D,20170329,000000,22.6301,22.7229,22.4998,22.7229,751772.06159715,0
+FR.US,D,20170330,000000,22.7151,22.9777,22.5383,22.9777,960077.73703863,0
+FR.US,D,20170331,000000,22.9333,23.2354,22.9244,23.186,1548470.5346581,0
+FR.US,D,20170403,000000,23.1702,23.4132,23.0488,23.4043,800515.25344163,0
+FR.US,D,20170404,000000,23.351,23.664,23.3085,23.6028,1238231.8099264,0
+FR.US,D,20170405,000000,23.6897,23.9089,23.6482,23.7716,1459463.2971955,0
+FR.US,D,20170406,000000,23.7519,23.9356,23.6127,23.8724,842296.28951084,0
+FR.US,D,20170407,000000,23.9,24.3859,23.9,24.1696,1105121.4675665,0
+FR.US,D,20170410,000000,24.1785,24.3543,24.1093,24.2901,640041.36036132,0
+FR.US,D,20170411,000000,24.2901,24.613,24.1617,24.613,814717.03854596,0
+FR.US,D,20170412,000000,24.5686,24.7098,24.4125,24.5102,723415.07453985,0
+FR.US,D,20170413,000000,24.5102,24.5784,24.2901,24.3355,636662.05653266,0
+FR.US,D,20170417,000000,24.4313,24.5251,24.3543,24.5152,879312.67933677,0
+FR.US,D,20170418,000000,24.5251,24.7048,24.4214,24.5152,736521.14290982,0
+FR.US,D,20170419,000000,24.5102,24.5102,24.2901,24.3177,976006.13677523,0
+FR.US,D,20170420,000000,24.3701,24.377,24.1005,24.3266,986419.49646062,0
+FR.US,D,20170421,000000,24.2733,24.4125,24.1785,24.3454,791498.37562011,0
+FR.US,D,20170424,000000,24.5438,24.6386,24.0511,24.2565,703329.63488217,0
+FR.US,D,20170425,000000,24.2989,24.5014,24.2565,24.3701,788732.75417687,0
+FR.US,D,20170426,000000,24.377,24.7878,24.137,24.6831,1378770.1395751,0
+FR.US,D,20170427,000000,24.7443,24.9735,24.7275,24.7779,787578.30216469,0
+FR.US,D,20170428,000000,24.7878,24.7878,24.4481,24.5014,793417.39892107,0
+FR.US,D,20170501,000000,24.5508,24.7364,24.4125,24.6228,746924.37582317,0
+FR.US,D,20170502,000000,24.605,24.6752,24.2901,24.3089,1031119.0682308,0
+FR.US,D,20170503,000000,24.3355,24.3543,24.0116,24.1953,808360.4637385,0
+FR.US,D,20170504,000000,24.0116,24.2812,23.8378,24.2476,907270.67157582,0
+FR.US,D,20170505,000000,24.2901,24.535,24.2663,24.4748,460506.85695344,0
+FR.US,D,20170508,000000,24.5152,24.6386,24.3355,24.4481,881134.48562617,0
+FR.US,D,20170509,000000,24.4668,24.4748,23.9356,24.1528,1134443.5359989,0
+FR.US,D,20170510,000000,24.1439,24.4392,24.0462,24.3454,820839.68491938,0
+FR.US,D,20170511,000000,24.2733,24.2733,23.9356,24.2041,877023.01617925,0
+FR.US,D,20170512,000000,24.2041,24.2476,24.0906,24.1696,646726.04258277,0
+FR.US,D,20170515,000000,24.2387,24.6386,24.2131,24.4125,533028.72221741,0
+FR.US,D,20170516,000000,24.4036,24.535,24.2041,24.535,780704.24930614,0
+FR.US,D,20170517,000000,24.458,24.8026,24.3266,24.6386,906755.21887914,0
+FR.US,D,20170518,000000,24.613,24.7275,24.3543,24.613,814402.09593562,0
+FR.US,D,20170519,000000,24.605,25.0366,24.5438,24.8757,753092.59267074,0
+FR.US,D,20170522,000000,24.8935,25.0682,24.8411,25.0327,598688.68674926,0
+FR.US,D,20170523,000000,25.1255,25.396,25.0405,25.238,623769.66305267,0
+FR.US,D,20170524,000000,25.327,25.4573,25.248,25.3634,437817.82420511,0
+FR.US,D,20170525,000000,25.405,25.4444,25.1788,25.1976,497534.3862286,0
+FR.US,D,20170526,000000,25.1699,25.1976,24.8935,25.0495,424025.16069106,0
+FR.US,D,20170530,000000,25.005,25.1442,24.8707,24.9863,353947.89819677,0
+FR.US,D,20170531,000000,25.0761,25.2025,24.8539,25.1442,708375.80538808,0
+FR.US,D,20170601,000000,25.1028,25.5521,24.9863,25.5037,667283.38981737,0
+FR.US,D,20170602,000000,25.6241,25.9708,25.5867,25.9026,809606.05669901,0
+FR.US,D,20170605,000000,25.8691,25.952,25.6291,25.7169,651919.05128322,0
+FR.US,D,20170606,000000,25.7081,25.8069,25.5284,25.6153,403407.05282424,0
+FR.US,D,20170607,000000,25.5689,25.7811,25.5353,25.6853,586530.48424194,0
+FR.US,D,20170608,000000,25.6518,25.6853,25.32,25.6518,679260.32310523,0
+FR.US,D,20170609,000000,25.6695,25.9026,25.5689,25.8592,676360.0155939,0
+FR.US,D,20170612,000000,25.8414,26.267,25.8147,26.1554,766672.59397202,0
+FR.US,D,20170613,000000,25.7169,25.9115,25.6923,25.7437,2414337.8987617,0
+FR.US,D,20170614,000000,25.9451,26.111,25.6695,25.7624,1633444.2788185,0
+FR.US,D,20170615,000000,25.5867,25.9806,25.5185,25.8246,966230.76372816,0
+FR.US,D,20170616,000000,25.6617,25.9026,25.5965,25.7624,1407071.4293863,0
+FR.US,D,20170619,000000,25.8325,25.8325,25.5915,25.7169,669323.93438278,0
+FR.US,D,20170620,000000,25.8069,25.8414,25.1393,25.2934,884546.19512535,0
+FR.US,D,20170621,000000,25.238,25.396,25.166,25.248,889124.50876317,0
+FR.US,D,20170622,000000,25.248,25.3368,25.084,25.2766,733865.90328178,0
+FR.US,D,20170623,000000,25.3634,25.6341,25.2163,25.248,1444065.5403136,0
+FR.US,D,20170626,000000,25.3447,25.3882,24.9605,25.2934,1290224.6829174,0
+FR.US,D,20170627,000000,25.2766,25.2766,25.0327,25.0495,1392545.5875767,0
+FR.US,D,20170628,000000,25.1887,25.328,25.1107,25.2173,707026.91935279,0
+FR.US,D,20170629,000000,25.1107,25.2242,24.8293,24.9507,894040.0439098,0
+FR.US,D,20170630,000000,24.9853,25.2212,24.9773,25.1028,823236.69186048,0
+FR.US,D,20170703,000000,25.1798,25.2322,24.8569,25.1798,579931.8795828,0
+FR.US,D,20170705,000000,25.1887,25.1887,24.7858,24.8747,976548.9317564,0
+FR.US,D,20170706,000000,24.7572,24.9595,24.6801,24.7423,1694418.5859289,0
+FR.US,D,20170707,000000,24.7759,25.0682,24.6979,25.005,1437066.928159,0
+FR.US,D,20170710,000000,24.9951,25.0761,24.8293,24.847,1014609.3917793,0
+FR.US,D,20170711,000000,24.847,24.8747,24.5212,24.8006,862196.40924026,0
+FR.US,D,20170712,000000,25.0327,25.2864,24.9773,25.1186,724430.78977515,0
+FR.US,D,20170713,000000,25.1541,25.1887,24.8747,25.0227,865056.20966343,0
+FR.US,D,20170714,000000,25.1265,25.3614,25.1265,25.3122,899011.27630264,0
+FR.US,D,20170717,000000,25.3032,25.6735,25.1452,25.6479,1136675.4765559,0
+FR.US,D,20170718,000000,25.6192,26.1002,25.5313,26.0498,1485343.2758127,0
+FR.US,D,20170719,000000,26.0844,26.4793,26.032,26.3895,838387.35550466,0
+FR.US,D,20170720,000000,26.4151,26.4339,26.032,26.0408,993117.34348572,0
+FR.US,D,20170721,000000,26.267,26.267,25.9431,26.1002,1003116.5181948,0
+FR.US,D,20170724,000000,26.0498,26.193,25.8207,26.1366,857968.48191491,0
+FR.US,D,20170725,000000,26.1544,26.267,25.9876,26.1791,1274587.9342155,0
+FR.US,D,20170726,000000,26.1712,26.5385,26.0576,26.3815,930377.94000926,0
+FR.US,D,20170727,000000,26.3815,26.9523,25.957,26.6966,1149455.4628662,0
+FR.US,D,20170728,000000,26.7588,26.8456,26.6521,26.7242,763257.84644124,0
+FR.US,D,20170731,000000,26.821,26.8556,26.4151,26.7686,1007838.6319955,0
+FR.US,D,20170801,000000,26.8556,27.3137,26.821,27.2011,1309914.1657885,0
+FR.US,D,20170802,000000,27.1005,27.1449,26.812,26.9178,1117274.6066879,0
+FR.US,D,20170803,000000,26.9079,27.0353,26.6778,26.7499,1267300.7090578,0
+FR.US,D,20170804,000000,26.8456,26.9523,26.584,26.661,852910.15928256,0
+FR.US,D,20170807,000000,26.6689,26.6689,26.1979,26.3035,709080.62872184,0
+FR.US,D,20170808,000000,26.2246,26.5119,26.1979,26.3115,687652.37909208,0
+FR.US,D,20170809,000000,26.4151,26.4151,25.9964,26.1188,512923.02901564,0
+FR.US,D,20170810,000000,26.0408,26.2384,25.9431,26.0754,612153.24284932,0
+FR.US,D,20170811,000000,25.9876,26.0044,25.7318,25.8819,708537.83374067,0
+FR.US,D,20170814,000000,26.0231,26.584,25.951,26.5662,707915.03726041,0
+FR.US,D,20170815,000000,26.4981,26.7242,26.3312,26.6867,589043.94906147,0
+FR.US,D,20170816,000000,26.7341,26.9079,26.6689,26.7242,590001.94169614,0
+FR.US,D,20170817,000000,26.6867,26.812,26.4063,26.425,858174.05538726,0
+FR.US,D,20170818,000000,26.2166,26.3895,26.0714,26.2937,849297.93969705,0
+FR.US,D,20170821,000000,26.3035,26.7686,26.1979,26.6284,569896.24849439,0
+FR.US,D,20170822,000000,26.6778,26.7163,26.4339,26.5208,635190.63655572,0
+FR.US,D,20170823,000000,26.4705,26.8288,26.2571,26.7776,565262.23761037,0
+FR.US,D,20170824,000000,26.8901,26.9523,26.6966,26.7341,911983.67128171,0
+FR.US,D,20170825,000000,26.9346,26.9523,26.6867,26.7341,583740.55854582,0
+FR.US,D,20170828,000000,26.7944,26.8378,26.4981,26.661,664193.71166896,0
+FR.US,D,20170829,000000,26.6689,26.7904,26.5385,26.6126,438001.11877897,0
+FR.US,D,20170830,000000,26.5573,26.812,26.425,26.7944,564154.36874955,0
+FR.US,D,20170831,000000,26.898,27.2298,26.743,27.1725,973813.69062928,0
+FR.US,D,20170901,000000,27.2209,27.3217,27.0827,27.2209,682038.09667491,0
+FR.US,D,20170905,000000,27.295,27.4876,27.1637,27.2475,1008294.3367372,0
+FR.US,D,20170906,000000,27.2762,27.452,27.2091,27.2298,1052879.4759834,0
+FR.US,D,20170907,000000,27.3049,27.5666,27.2851,27.374,1018095.0267144,0
+FR.US,D,20170908,000000,27.3049,27.4954,27.2298,27.3483,475444.85838484,0
+FR.US,D,20170911,000000,27.4599,27.8825,27.4599,27.8371,671164.98153905,0
+FR.US,D,20170912,000000,27.8371,27.9181,27.4076,27.4876,995205.4838797,0
+FR.US,D,20170913,000000,27.4954,27.533,27.2149,27.2565,508981.68933894,0
+FR.US,D,20170914,000000,27.2475,27.7779,27.1825,27.7423,669255.07233292,0
+FR.US,D,20170915,000000,27.7857,27.7857,27.2565,27.5418,1788201.6090841,0
+FR.US,D,20170918,000000,27.5734,27.6278,27.3384,27.4876,650263.32405521,0
+FR.US,D,20170919,000000,27.523,27.6346,27.4342,27.61,731563.07532063,0
+FR.US,D,20170920,000000,27.6534,27.6959,27.369,27.5132,644338.14973651,0
+FR.US,D,20170921,000000,27.533,27.6791,27.4076,27.4076,561964.9606352,0
+FR.US,D,20170922,000000,27.452,27.61,27.0135,27.0501,717391.6705324,0
+FR.US,D,20170925,000000,27.0738,27.4076,27.0669,27.2209,791081.1526122,0
+FR.US,D,20170926,000000,27.2298,27.2298,26.7944,26.8032,1274147.4196319,0
+FR.US,D,20170927,000000,26.7242,26.8032,26.1366,26.4339,1358751.5366129,0
+FR.US,D,20170928,000000,26.4981,26.744,26.2927,26.7183,891065.81096261,0
+FR.US,D,20170929,000000,26.7618,26.8318,26.4151,26.5761,1431188.3369918,0
+FR.US,D,20171002,000000,26.6986,27.0629,26.6541,26.9296,1341220.0688629,0
+FR.US,D,20171003,000000,26.9829,27.1133,26.7972,26.9829,755925.05080943,0
+FR.US,D,20171004,000000,27.0007,27.055,26.824,26.9296,604404.2368868,0
+FR.US,D,20171005,000000,26.9908,27.2259,26.9563,27.1785,805612.05780773,0
+FR.US,D,20171006,000000,27.0165,27.1785,26.744,27.1785,771056.47358673,0
+FR.US,D,20171009,000000,27.1973,27.371,27.0866,27.292,983070.57294807,0
+FR.US,D,20171010,000000,27.371,27.5576,27.0965,27.1034,832173.56818291,0
+FR.US,D,20171011,000000,27.1221,27.3197,27.055,27.2733,773607.40746279,0
+FR.US,D,20171012,000000,27.2733,27.5576,27.1785,27.4579,832538.13197623,0
+FR.US,D,20171013,000000,27.5408,27.6722,27.3532,27.5122,769297.45328395,0
+FR.US,D,20171016,000000,27.5221,27.6346,27.3848,27.3967,623966.12243018,0
+FR.US,D,20171017,000000,27.3197,27.4322,27.2189,27.3285,618658.68120572,0
+FR.US,D,20171018,000000,27.3611,27.5912,27.3453,27.532,737081.15340345,0
+FR.US,D,20171019,000000,27.5408,27.5724,27.2259,27.3809,516625.37687228,0
+FR.US,D,20171020,000000,27.4579,27.4579,27.1034,27.2259,613284.40328583,0
+FR.US,D,20171023,000000,27.3374,27.3374,27.0086,27.1221,551851.3534021,0
+FR.US,D,20171024,000000,27.1499,27.2733,26.9464,27.1785,864427.33711995,0
+FR.US,D,20171025,000000,27.1499,27.2357,26.894,27.1597,961444.8512636,0
+FR.US,D,20171026,000000,27.2437,27.3967,26.9296,27.0451,949513.4884499,0
+FR.US,D,20171027,000000,27.0965,27.45,27.0451,27.4135,1099740.1009062,0
+FR.US,D,20171030,000000,27.3197,27.3285,26.9908,27.0965,1095501.0341317,0
+FR.US,D,20171031,000000,27.1883,27.3197,26.902,27.2733,813855.25024563,0
+FR.US,D,20171101,000000,27.3809,27.6791,27.2733,27.5724,844213.2874574,0
+FR.US,D,20171102,000000,27.5656,27.846,27.5122,27.7058,781699.71099735,0
+FR.US,D,20171103,000000,27.5122,27.9705,27.3019,27.8647,716999.76445457,0
+FR.US,D,20171106,000000,27.9991,28.084,27.8381,27.9891,487938.25704658,0
+FR.US,D,20171107,000000,27.9359,28.0504,27.9013,28.0425,850423.02407033,0
+FR.US,D,20171108,000000,27.9269,28.1827,27.9269,28.0751,852574.96312814,0
+FR.US,D,20171109,000000,27.9101,28.1027,27.846,27.8835,697763.96097078,0
+FR.US,D,20171110,000000,27.6633,28.0079,27.6633,27.8835,534285.45462716,0
+FR.US,D,20171113,000000,27.9991,28.475,27.9991,28.4681,806902.20856521,0
+FR.US,D,20171114,000000,28.326,28.5273,28.2804,28.4306,733450.70562827,0
+FR.US,D,20171115,000000,28.3338,28.395,28.0475,28.0672,644084.98043559,0
+FR.US,D,20171116,000000,28.1027,28.6785,28.0425,28.5787,863073.38769863,0
+FR.US,D,20171117,000000,28.4306,28.6163,28.2173,28.3772,816276.56143963,0
+FR.US,D,20171120,000000,28.402,28.5195,28.246,28.4582,681002.12789555,0
+FR.US,D,20171121,000000,28.5886,28.9885,28.5787,28.9885,1386377.3707291,0
+FR.US,D,20171122,000000,28.9332,29.022,28.6963,28.6963,689709.12649274,0
+FR.US,D,20171124,000000,28.8206,28.9066,28.7565,28.793,349839.46678147,0
+FR.US,D,20171127,000000,28.8295,28.9698,28.7229,28.7387,849056.92252257,0
+FR.US,D,20171128,000000,28.7465,28.8107,28.4355,28.6163,685742.46988596,0
+FR.US,D,20171129,000000,28.5886,28.6607,28.3408,28.5451,760360.57696152,0
+FR.US,D,20171130,000000,28.5629,28.8295,28.4681,28.7465,1443841.7386517,0
+FR.US,D,20171201,000000,28.7387,28.952,28.2627,28.8206,1329170.2228164,0
+FR.US,D,20171204,000000,28.9431,29.0676,28.4839,28.5115,929125.25830832,0
+FR.US,D,20171205,000000,28.5273,28.6507,28.0672,28.1116,1010538.4294205,0
+FR.US,D,20171206,000000,28.0751,28.1995,27.9437,28.1314,896799.58928981,0
+FR.US,D,20171207,000000,28.1412,28.5017,28.0346,28.5017,1120099.9760861,0
+FR.US,D,20171208,000000,28.5629,28.7643,28.48,28.5886,605871.60615492,0
+FR.US,D,20171211,000000,28.5273,28.634,28.4118,28.4494,805558.38591593,0
+FR.US,D,20171212,000000,28.395,28.6963,28.318,28.5273,734885.66922588,0
+FR.US,D,20171213,000000,28.5273,28.7229,28.4306,28.5017,1090787.0217486,0
+FR.US,D,20171214,000000,28.554,28.5886,28.3082,28.4582,936066.1478623,0
+FR.US,D,20171215,000000,28.4207,28.5363,28.2074,28.3872,2017568.9450076,0
+FR.US,D,20171218,000000,28.4494,28.8819,28.4118,28.554,1380567.6416117,0
+FR.US,D,20171219,000000,28.5363,28.5629,27.6633,27.6722,1011172.36535,0
+FR.US,D,20171220,000000,27.7324,27.8292,27.2535,27.2535,777083.92830301,0
+FR.US,D,20171221,000000,27.3898,27.5724,27.2308,27.2733,1043574.9978361,0
+FR.US,D,20171222,000000,27.4579,27.5724,27.2821,27.4856,1103894.1027957,0
+FR.US,D,20171226,000000,27.4322,27.7235,27.3453,27.6633,1022697.644605,0
+FR.US,D,20171227,000000,27.7789,27.9101,27.6722,27.7423,692636.77628857,0
+FR.US,D,20171228,000000,27.7956,28.0049,27.6426,27.9723,756462.78240457,0
+FR.US,D,20171229,000000,28.0099,28.0781,27.8569,27.9813,994451.03936296,0
+FR.US,D,20180102,000000,28.0188,28.0613,27.6959,27.7137,966374.56389108,0
+FR.US,D,20180103,000000,27.6959,27.8381,27.4026,27.6337,1102191.7924163,0
+FR.US,D,20180104,000000,27.6524,27.6623,27.0599,27.0599,755060.22447749,0
+FR.US,D,20180105,000000,27.1459,27.2693,27.0738,27.1657,752085.99153029,0
+FR.US,D,20180108,000000,27.1657,27.2169,26.978,27.1271,558212.99159559,0
+FR.US,D,20180109,000000,27.2229,27.4302,27.0915,27.1459,939103.16679612,0
+FR.US,D,20180110,000000,27.0037,27.0037,26.5731,26.6818,567985.32661105,0
+FR.US,D,20180111,000000,26.6818,26.8418,26.4063,26.5307,730463.30787743,0
+FR.US,D,20180112,000000,26.5307,26.5958,26.3292,26.5069,607929.3662328,0
+FR.US,D,20180116,000000,26.6561,27.0501,26.6482,26.7193,898194.04579927,0
+FR.US,D,20180117,000000,26.7647,26.9553,26.6324,26.9158,672265.76165944,0
+FR.US,D,20180118,000000,26.8694,26.8694,26.4615,26.665,1195319.6134206,0
+FR.US,D,20180119,000000,26.6719,26.8418,26.6235,26.826,1102319.389744,0
+FR.US,D,20180122,000000,26.7914,27.3503,26.7282,27.3256,1020839.3819363,0
+FR.US,D,20180123,000000,27.3947,27.6959,27.3384,27.6623,1150271.6806923,0
+FR.US,D,20180124,000000,27.6258,27.6524,27.4302,27.5646,1040652.4114262,0
+FR.US,D,20180125,000000,27.5814,27.6791,27.4747,27.6791,1057977.2930267,0
+FR.US,D,20180126,000000,27.7423,27.8943,27.448,27.5814,606606.8098048,0
+FR.US,D,20180129,000000,27.5014,27.5014,27.2101,27.3681,747085.39149855,0
+FR.US,D,20180130,000000,27.2229,27.2693,26.8694,26.9592,694550.73620352,0
+FR.US,D,20180131,000000,27.0214,27.456,26.9948,27.4392,1195564.6813039,0
+FR.US,D,20180201,000000,27.4392,27.7324,27.0827,27.1557,1217643.0696984,0
+FR.US,D,20180202,000000,26.9948,27.1557,26.7548,26.9592,740565.77566129,0
+FR.US,D,20180205,000000,26.8516,27.1173,25.8207,25.876,1092054.8936076,0
+FR.US,D,20180206,000000,25.5185,25.8404,25.0672,25.5037,1711582.451854,0
+FR.US,D,20180207,000000,25.4286,25.876,25.3318,25.4948,1302659.3463014,0
+FR.US,D,20180208,000000,25.4849,25.5886,24.6752,24.6752,1463776.289406,0
+FR.US,D,20180209,000000,24.771,25.5452,24.5498,25.3773,1675482.5348974,0
+FR.US,D,20180212,000000,25.4286,25.5452,24.5656,25.4375,1544087.6677207,0
+FR.US,D,20180213,000000,25.402,25.5985,25.1354,25.4553,1537021.2061934,0
+FR.US,D,20180214,000000,25.1452,25.4217,25.0208,25.3408,1395499.5669799,0
+FR.US,D,20180215,000000,25.4286,25.6647,25.2756,25.5886,1136278.507092,0
+FR.US,D,20180216,000000,25.5609,25.876,25.5609,25.7495,1052809.6012563,0
+FR.US,D,20180220,000000,25.2884,25.8108,25.2884,25.2884,851876.2158576,0
+FR.US,D,20180221,000000,25.2884,25.6271,25.0208,25.0485,1290070.7559824,0
+FR.US,D,20180222,000000,25.4652,25.6173,24.9319,25.2608,759911.96096029,0
+FR.US,D,20180223,000000,25.4464,25.6715,25.315,25.6715,840844.11040077,0
+FR.US,D,20180226,000000,25.7308,25.796,25.5284,25.6173,928996.64830345,0
+FR.US,D,20180227,000000,25.5787,25.6459,24.8885,24.9161,989402.84350265,0
+FR.US,D,20180228,000000,25.0031,25.4168,24.8983,24.9231,1362668.5720367,0
+FR.US,D,20180301,000000,24.8519,25.3408,24.7098,25.0761,1014525.3395714,0
+FR.US,D,20180302,000000,24.9577,25.0395,24.611,25.0307,832735.60403095,0
+FR.US,D,20180305,000000,24.8519,25.8572,24.8342,25.5886,1631149.5522749,0
+FR.US,D,20180306,000000,25.5521,25.9451,25.3496,25.9273,1351396.4620826,0
+FR.US,D,20180307,000000,25.8207,25.9905,25.5787,25.8671,1044233.2380184,0
+FR.US,D,20180308,000000,25.9619,26.0538,25.8108,26.0172,432708.86771257,0
+FR.US,D,20180309,000000,26.0882,26.3193,25.796,26.3105,561223.68092211,0
+FR.US,D,20180312,000000,26.2818,26.3815,25.9352,26.2917,1407686.1244488,0
+FR.US,D,20180313,000000,26.4437,26.5504,26.1594,26.2038,833747.26855742,0
+FR.US,D,20180314,000000,26.2305,26.4151,26.2137,26.3391,598924.64053772,0
+FR.US,D,20180315,000000,26.3727,26.4991,26.0882,26.2305,1010555.644933,0
+FR.US,D,20180316,000000,26.3105,26.6324,26.1327,26.6324,3146923.778058,0
+FR.US,D,20180319,000000,26.5227,26.5583,26.2305,26.3647,1155196.3299339,0
+FR.US,D,20180320,000000,26.425,26.6324,26.265,26.4063,679029.4327028,0
+FR.US,D,20180321,000000,26.3647,26.4437,25.9905,26.2216,857653.53930457,0
+FR.US,D,20180322,000000,26.114,26.3815,25.7673,25.7673,849256.4199317,0
+FR.US,D,20180323,000000,25.796,25.9016,25.2509,25.2706,733067.91364528,0
+FR.US,D,20180326,000000,25.5452,25.6597,25.1354,25.475,693867.17909103,0
+FR.US,D,20180327,000000,25.5886,26.2137,25.4118,25.796,881048.40806386,0
+FR.US,D,20180328,000000,25.951,26.2394,25.9441,26.2048,763037.08281083,0
+FR.US,D,20180329,000000,26.2838,26.3401,26.035,26.186,1011286.797874,0
+FR.US,D,20180402,000000,26.186,26.2937,25.5748,25.8286,1125176.5269081,0
+FR.US,D,20180403,000000,25.8385,26.3915,25.6755,26.2937,1167447.6987439,0
+FR.US,D,20180404,000000,26.1228,26.3312,25.8819,26.2561,837125.55970887,0
+FR.US,D,20180405,000000,26.3213,26.3213,25.8552,26.1682,507218.61832734,0
+FR.US,D,20180406,000000,26.186,26.4319,25.8385,25.9609,626972.76104789,0
+FR.US,D,20180409,000000,26.0073,26.1772,25.8908,25.9095,380646.11999445,0
+FR.US,D,20180410,000000,26.0794,26.1327,25.8908,25.9095,668077.32874505,0
+FR.US,D,20180411,000000,25.8453,26.1514,25.793,26.0448,550195.62617409,0
+FR.US,D,20180412,000000,26.1228,26.1228,25.557,25.6044,562789.27987899,0
+FR.US,D,20180413,000000,25.6853,25.9273,25.5659,25.8997,351697.7294502,0
+FR.US,D,20180416,000000,25.9342,26.2226,25.874,26.1772,742955.69386196,0
+FR.US,D,20180417,000000,26.3312,26.9306,26.266,26.6689,895343.35947093,0
+FR.US,D,20180418,000000,26.7054,26.8308,26.6185,26.6689,689960.27043926,0
+FR.US,D,20180419,000000,26.6274,26.6344,26.105,26.4279,669576.09100649,0
+FR.US,D,20180420,000000,26.4557,26.6689,26.1998,26.2048,995802.96342987,0
+FR.US,D,20180423,000000,26.2749,26.4873,26.1604,26.2394,731500.28933399,0
+FR.US,D,20180424,000000,26.2492,26.5998,26.2492,26.5445,957869.08805742,0
+FR.US,D,20180425,000000,26.0616,26.7153,25.557,26.5623,791883.19295751,0
+FR.US,D,20180426,000000,26.7884,27.3355,26.6274,27.1163,629236.09459811,0
+FR.US,D,20180427,000000,27.0718,27.2989,26.9928,27.1923,930156.16370166,0
+FR.US,D,20180430,000000,27.6653,28.6597,27.5932,27.8697,2175777.4791833,0
+FR.US,D,20180501,000000,27.449,27.7561,27.2011,27.611,2884371.0101701,0
+FR.US,D,20180502,000000,27.532,27.8697,27.1597,27.7078,944156.42604246,0
+FR.US,D,20180503,000000,27.6011,27.9073,27.4668,27.7463,921705.37243699,0
+FR.US,D,20180504,000000,27.7176,28.0326,27.6278,27.9685,1045021.1008828,0
+FR.US,D,20180507,000000,28.5767,28.8473,28.2746,28.7465,1269761.5146628,0
+FR.US,D,20180508,000000,28.6498,28.8374,28.5511,28.7565,868770.7096465,0
+FR.US,D,20180509,000000,28.7465,28.9095,28.5422,28.7742,720039.82142001,0
+FR.US,D,20180510,000000,28.9362,28.955,28.7387,28.9362,605815.90890872,0
+FR.US,D,20180511,000000,28.9914,29.0172,28.6192,28.6321,539974.67515741,0
+FR.US,D,20180514,000000,28.6853,28.7189,28.2874,28.4987,711656.87952798,0
+FR.US,D,20180515,000000,28.2824,28.3288,28.0662,28.1738,1048517.8752672,0
+FR.US,D,20180516,000000,28.2568,28.3714,27.9872,28.0336,838505.83873749,0
+FR.US,D,20180517,000000,28.0494,28.1215,27.8618,27.9329,849113.63244598,0
+FR.US,D,20180518,000000,28.0415,28.0751,27.7561,27.9417,1108468.3657247,0
+FR.US,D,20180521,000000,28.0662,28.3614,27.8895,28.2824,1131803.486529,0
+FR.US,D,20180522,000000,28.3288,28.4168,28.1422,28.3446,1359657.8827102,0
+FR.US,D,20180523,000000,28.3812,28.8661,28.3288,28.7465,994375.08857269,0
+FR.US,D,20180524,000000,28.7653,28.8335,28.5333,28.7653,779399.92106781,0
+FR.US,D,20180525,000000,28.7742,28.9263,28.7219,28.8019,541596.9840377,0
+FR.US,D,20180529,000000,28.7219,29.0448,28.5767,28.9095,1122670.150829,0
+FR.US,D,20180530,000000,28.9263,29.5445,28.8473,29.5001,1427915.3642695,0
+FR.US,D,20180531,000000,29.4397,29.6175,29.2512,29.5001,1442909.0629471,0
+FR.US,D,20180601,000000,29.5721,29.8762,29.3381,29.7608,1016514.2375995,0
+FR.US,D,20180604,000000,29.8584,30.1725,29.6689,30.1637,1064481.7187059,0
+FR.US,D,20180605,000000,30.1725,30.2367,29.9947,30.0649,878155.18929296,0
+FR.US,D,20180606,000000,29.9849,30.1637,29.7252,29.976,703449.13079221,0
+FR.US,D,20180607,000000,30.0471,30.0649,29.7074,30.0036,795644.27609196,0
+FR.US,D,20180608,000000,30.0105,30.1469,29.8762,30.0303,1003809.1894021,0
+FR.US,D,20180611,000000,30.0392,30.1685,29.9414,30.0747,858145.70042556,0
+FR.US,D,20180612,000000,29.9671,30.2179,29.9503,30.0471,1033310.5016996,0
+FR.US,D,20180613,000000,30.1201,30.2268,29.4487,29.5445,860097.12939703,0
+FR.US,D,20180614,000000,29.6452,29.8298,29.6077,29.7982,926460.90458545,0
+FR.US,D,20180615,000000,29.7982,29.8674,29.5001,29.5721,2650856.7610975,0
+FR.US,D,20180618,000000,29.5543,29.7784,29.4921,29.7608,684785.48992848,0
+FR.US,D,20180619,000000,29.6817,29.9128,29.5277,29.5721,915769.05866905,0
+FR.US,D,20180620,000000,29.5445,29.8249,29.4665,29.6264,933627.62115585,0
+FR.US,D,20180621,000000,29.7252,29.816,29.5197,29.6363,893854.72398153,0
+FR.US,D,20180622,000000,29.6175,29.8378,29.5277,29.741,1715857.9750079,0
+FR.US,D,20180625,000000,29.7508,30.0105,29.5049,29.9414,1315661.1089193,0
+FR.US,D,20180626,000000,29.9849,30.1103,29.8762,30.0105,1622470.9086394,0
+FR.US,D,20180627,000000,30.0905,30.1823,29.816,29.816,728981.76112846,0
+FR.US,D,20180628,000000,29.8486,30.1557,29.7756,30.1291,766037.64536532,0
+FR.US,D,20180629,000000,30.0194,30.3591,29.8575,30.0639,1499535.9468222,0
+FR.US,D,20180702,000000,29.9582,30.1379,29.5553,29.975,844505.95116925,0
+FR.US,D,20180703,000000,29.975,30.4174,29.9108,30.1637,700012.10436293,0
+FR.US,D,20180705,000000,30.3433,30.5526,30.1725,30.524,735569.22633836,0
+FR.US,D,20180706,000000,30.5784,30.6959,30.4263,30.5438,689043.79756993,0
+FR.US,D,20180709,000000,30.5626,30.6593,30.0471,30.2377,861346.77306637,0
+FR.US,D,20180710,000000,30.2633,30.3433,30.0737,30.1201,869974.78284168,0
+FR.US,D,20180711,000000,30.1379,30.4046,30.0382,30.055,703387.35748278,0
+FR.US,D,20180712,000000,30.0471,30.2851,29.975,30.2278,469181.44988012,0
+FR.US,D,20180713,000000,30.29,30.4618,30.1469,30.2377,491591.99639744,0
+FR.US,D,20180716,000000,30.1637,30.3275,29.7222,29.9029,740950.59299868,0
+FR.US,D,20180717,000000,29.8575,29.8654,29.0468,29.101,1537343.2375442,0
+FR.US,D,20180718,000000,29.0192,29.2265,28.7841,28.9648,902064.49807172,0
+FR.US,D,20180719,000000,28.9095,29.4151,28.8216,29.2719,970928.57327601,0
+FR.US,D,20180720,000000,29.2265,29.2265,28.5847,28.7031,1188518.4733208,0
+FR.US,D,20180723,000000,28.6675,28.6765,28.4424,28.6043,870864.92610371,0
+FR.US,D,20180724,000000,28.6489,28.6489,28.1067,28.2884,1063073.0847156,0
+FR.US,D,20180725,000000,28.2982,28.6843,28.2884,28.6231,1063596.6388298,0
+FR.US,D,20180726,000000,28.9372,29.3459,28.4227,29.0556,1788487.1840555,0
+FR.US,D,20180727,000000,29.1248,29.3509,28.6765,28.7031,869360.08777904,0
+FR.US,D,20180730,000000,28.794,28.867,28.6321,28.8295,1129167.4877678,0
+FR.US,D,20180731,000000,28.8848,29.5504,28.867,29.3509,1130429.2835636,0
+FR.US,D,20180801,000000,29.1633,29.6037,29.0192,29.5948,810966.08218355,0
+FR.US,D,20180802,000000,29.4803,29.8052,29.4803,29.5771,796719.73928225,0
+FR.US,D,20180803,000000,29.6511,29.8318,29.5237,29.8318,496666.52186505,0
+FR.US,D,20180806,000000,29.9029,29.9661,29.6511,29.7044,426845.46670329,0
+FR.US,D,20180807,000000,29.6689,29.6788,29.3697,29.4803,681594.54405971,0
+FR.US,D,20180808,000000,29.5049,29.5849,29.3075,29.5603,377762.01531839,0
+FR.US,D,20180809,000000,29.5504,29.6788,29.4537,29.4961,425178.60002605,0
+FR.US,D,20180810,000000,29.4447,29.5948,29.2364,29.2541,414948.53491453,0
+FR.US,D,20180813,000000,29.3163,29.3598,29.108,29.1712,377792.39563449,0
+FR.US,D,20180814,000000,29.1998,29.4713,29.1544,29.2719,664408.39923613,0
+FR.US,D,20180815,000000,29.2818,29.6136,29.2818,29.5504,854142.58743942,0
+FR.US,D,20180816,000000,29.5237,29.7756,29.4872,29.7478,530240.82187569,0
+FR.US,D,20180817,000000,29.7666,30.1725,29.739,30.1637,542035.47326689,0
+FR.US,D,20180820,000000,30.2989,30.3808,30.1004,30.1201,800048.40925074,0
+FR.US,D,20180821,000000,30.0471,30.1469,29.2719,29.2719,1831676.854115,0
+FR.US,D,20180822,000000,29.1544,29.2541,28.7387,28.8295,1326664.8594144,0
+FR.US,D,20180823,000000,28.8848,28.9737,28.6587,28.6943,749292.01512535,0
+FR.US,D,20180824,000000,28.6843,29.0378,28.6843,29.0192,697107.74614279,0
+FR.US,D,20180827,000000,29.101,29.1446,28.8216,29.0734,629140.90294096,0
+FR.US,D,20180828,000000,29.0922,29.5049,28.955,29.4961,840754.99480684,0
+FR.US,D,20180829,000000,29.5415,29.6738,29.4615,29.5691,1000098.7401279,0
+FR.US,D,20180830,000000,29.5849,29.6689,29.2176,29.2443,663708.6392884,0
+FR.US,D,20180831,000000,29.2443,29.4063,29.0004,29.2719,1211399.9147378,0
+FR.US,D,20180904,000000,29.2176,29.2897,28.6765,28.7031,706520.58075095,0
+FR.US,D,20180905,000000,28.6399,29.0734,28.5106,28.9836,580334.92510986,0
+FR.US,D,20180906,000000,29.0646,29.2897,29.0646,29.1248,587820.63499943,0
+FR.US,D,20180907,000000,29.0468,29.0468,28.6587,28.8295,480386.72313878,0
+FR.US,D,20180910,000000,28.9737,29.0646,28.6943,28.8759,883742.12942563,0
+FR.US,D,20180911,000000,28.7465,29.0556,28.7031,28.8848,542600.54714653,0
+FR.US,D,20180912,000000,28.8848,28.9184,28.7387,28.8019,763785.45126434,0
+FR.US,D,20180913,000000,28.9648,29.033,28.8374,28.9737,702696.71162987,0
+FR.US,D,20180914,000000,28.9372,28.9372,28.6231,28.7742,892564.57322404,0
+FR.US,D,20180917,000000,28.8295,29.0192,28.7031,28.9184,864723.03886342,0
+FR.US,D,20180918,000000,28.9372,28.955,28.5313,28.5402,1141952.5374642,0
+FR.US,D,20180919,000000,28.5847,28.6133,28.0237,28.234,702532.65792288,0
+FR.US,D,20180920,000000,28.2528,28.7653,28.1166,28.7653,911441.88897774,0
+FR.US,D,20180921,000000,28.6765,28.8295,28.6231,28.6843,1470888.3214074,0
+FR.US,D,20180924,000000,28.6399,28.6399,28.0701,28.1363,767505.01463344,0
+FR.US,D,20180925,000000,28.1551,28.3782,28.0375,28.1166,588298.61863956,0
+FR.US,D,20180926,000000,28.0988,28.1798,27.7482,27.7581,642326.97281001,0
+FR.US,D,20180927,000000,27.8015,28.0297,27.7719,27.9565,508839.91453043,0
+FR.US,D,20180928,000000,27.9743,28.5234,27.9743,28.5195,1968229.2862901,0
+FR.US,D,20181001,000000,28.5639,28.5915,28.238,28.4,1079641.4964449,0
+FR.US,D,20181002,000000,28.4088,28.6103,28.2192,28.4375,781290.58940707,0
+FR.US,D,20181003,000000,28.475,28.5728,28.1008,28.3288,906843.32179586,0
+FR.US,D,20181004,000000,28.1827,28.1827,27.6662,28.0207,908620.57028831,0
+FR.US,D,20181005,000000,28.0475,28.2479,28.0207,28.0731,539923.02862002,0
+FR.US,D,20181008,000000,28.1097,28.6823,28.1097,28.6103,544355.5167405,0
+FR.US,D,20181009,000000,28.6103,28.8513,28.4276,28.8463,558024.6336357,0
+FR.US,D,20181010,000000,28.6745,28.9737,28.1659,28.1827,852309.64170077,0
+FR.US,D,20181011,000000,28.2005,28.2005,27.1291,27.1479,985779.4844679,0
+FR.US,D,20181012,000000,27.4006,27.4006,26.7578,26.9582,834383.22984132,0
+FR.US,D,20181015,000000,26.8566,27.3848,26.8566,27.0837,671191.31114635,0
+FR.US,D,20181016,000000,27.1479,27.846,26.9296,27.7196,746775.51227423,0
+FR.US,D,20181017,000000,27.6662,27.7927,27.3562,27.6662,857882.4043526,0
+FR.US,D,20181018,000000,27.6208,27.9211,27.5834,27.6564,601101.89652562,0
+FR.US,D,20181019,000000,27.6208,27.9645,27.5932,27.8381,704189.39782809,0
+FR.US,D,20181022,000000,27.8737,28.0553,27.5834,27.6011,764692.81003884,0
+FR.US,D,20181023,000000,27.4283,27.9379,27.3039,27.7196,815865.41449493,0
+FR.US,D,20181024,000000,27.7759,28.1195,27.683,27.8559,912887.9920246,0
+FR.US,D,20181025,000000,28.2746,28.7633,27.7384,28.6103,1177253.4521071,0
+FR.US,D,20181026,000000,28.4474,28.4928,27.6208,27.9023,1054465.3284843,0
+FR.US,D,20181029,000000,28.082,28.4474,28.0395,28.2746,1127524.9253435,0
+FR.US,D,20181030,000000,28.321,28.7545,28.2192,28.4375,1029963.6035415,0
+FR.US,D,20181031,000000,28.5372,28.5372,27.7867,27.8835,907870.17648039,0
+FR.US,D,20181101,000000,27.9565,28.2292,27.7838,28.2094,612345.65151802,0
+FR.US,D,20181102,000000,28.2924,28.2924,27.6752,28.0553,566407.57552773,0
+FR.US,D,20181105,000000,28.0731,28.4276,28.0119,28.2646,508217.11805017,0
+FR.US,D,20181106,000000,28.312,28.6557,28.3022,28.5372,379463.31302056,0
+FR.US,D,20181107,000000,28.7199,29.1168,28.5639,29.109,422679.31268738,0
+FR.US,D,20181108,000000,29.0646,29.1722,28.7298,29.0468,391347.08000568,0
+FR.US,D,20181109,000000,29.028,29.1722,28.6251,28.8009,374421.19322346,0
+FR.US,D,20181112,000000,28.8463,29.182,28.8098,28.9006,472429.10567231,0
+FR.US,D,20181113,000000,28.9737,28.9737,28.5283,28.8285,475802.33343774,0
+FR.US,D,20181114,000000,29.0004,29.0932,28.5915,28.7111,437042.11346709,0
+FR.US,D,20181115,000000,28.5728,28.6745,28.2292,28.5115,699544.24749483,0
+FR.US,D,20181116,000000,28.4375,28.8661,28.3378,28.7733,660085.28025365,0
+FR.US,D,20181119,000000,28.8463,29.1554,28.5915,28.946,677734.2185593,0
+FR.US,D,20181120,000000,28.8463,29.0556,28.4474,28.555,433826.86334543,0
+FR.US,D,20181121,000000,28.5372,28.8838,28.3378,28.6459,400039.90112202,0
+FR.US,D,20181123,000000,28.555,28.7367,28.4,28.5283,269642.52099085,0
+FR.US,D,20181126,000000,28.6379,28.792,28.3456,28.4572,486054.67744775,0
+FR.US,D,20181127,000000,28.4474,28.555,28.238,28.4928,321251.58932172,0
+FR.US,D,20181128,000000,28.4671,29.0932,28.4671,29.0646,632300.45581642,0
+FR.US,D,20181129,000000,28.9648,28.9648,28.4839,28.8364,471340.47767835,0
+FR.US,D,20181130,000000,28.8749,29.182,28.6379,29.1168,768902.50917451,0
+FR.US,D,20181203,000000,29.264,29.3727,29.0004,29.3727,688405.81093162,0
+FR.US,D,20181204,000000,29.3914,29.5642,28.4839,28.5639,786181.82030081,0
+FR.US,D,20181206,000000,28.4,29.4379,27.846,29.4279,1047131.5201754,0
+FR.US,D,20181207,000000,29.3727,29.3727,28.8364,28.955,1087276.0698834,0
+FR.US,D,20181210,000000,29.0556,29.0556,28.3733,28.7367,841193.48403604,0
+FR.US,D,20181211,000000,28.9836,29.2917,28.7821,28.9836,1071718.3100033,0
+FR.US,D,20181212,000000,29.2383,29.3095,28.3832,28.3832,683928.76501417,0
+FR.US,D,20181213,000000,28.475,28.9737,28.475,28.6745,809133.1364449,0
+FR.US,D,20181214,000000,28.5639,28.7821,28.3832,28.5817,572919.08994735,0
+FR.US,D,20181217,000000,28.6301,28.7821,27.4194,27.4846,944575.67440478,0
+FR.US,D,20181218,000000,27.768,28.0475,27.6465,27.6662,1055830.4173549,0
+FR.US,D,20181219,000000,27.8105,27.9279,27.2041,27.3127,818852.81224577,0
+FR.US,D,20181220,000000,27.3127,27.3848,26.6926,26.9118,725093.08066634,0
+FR.US,D,20181221,000000,26.9296,27.4648,26.4399,26.4763,2868805.1488724,0
+FR.US,D,20181224,000000,26.4201,26.504,25.0505,25.0692,324500.25779111,0
+FR.US,D,20181226,000000,25.1304,25.873,24.7957,25.8493,1195545.4404371,0
+FR.US,D,20181227,000000,25.5659,25.877,24.9409,25.8691,1312661.559042,0
+FR.US,D,20181228,000000,26.0518,26.3164,25.6587,25.949,1029233.4632775,0
+FR.US,D,20181231,000000,26.0518,26.425,25.6489,26.4151,1364331.3880052,0
+FR.US,D,20190102,000000,25.9668,25.9668,25.4178,25.7011,1064261.9677526,0
+FR.US,D,20190103,000000,25.6489,26.0418,25.5284,25.6676,864318.98065915,0
+FR.US,D,20190104,000000,25.9224,26.3963,25.7476,26.1692,856754.28194771,0
+FR.US,D,20190107,000000,26.1692,26.5445,26.0606,26.3164,844627.4724337,0
+FR.US,D,20190108,000000,25.9668,27.1587,25.8691,27.1113,739840.69878346,0
+FR.US,D,20190109,000000,27.1301,27.2121,26.7657,27.0491,818779.8994871,0
+FR.US,D,20190110,000000,26.9849,27.7542,26.9286,27.5794,729204.55011327,0
+FR.US,D,20190111,000000,27.525,27.7729,27.3592,27.7542,551246.7851115,0
+FR.US,D,20190114,000000,27.6979,27.8263,27.4836,27.6979,526327.83716069,0
+FR.US,D,20190115,000000,27.7068,28.081,27.6702,27.9911,619433.37926653,0
+FR.US,D,20190116,000000,28.0188,28.3466,27.9259,28.3466,543999.0543648,0
+FR.US,D,20190117,000000,28.2479,28.5214,28.2479,28.477,946943.31370697,0
+FR.US,D,20190118,000000,28.5037,28.6685,28.3278,28.6399,1105951.8628736,0
+FR.US,D,20190122,000000,28.5135,28.7959,28.313,28.7051,898245.69233667,0
+FR.US,D,20190123,000000,28.7051,28.7772,28.4859,28.7772,402744.76193304,0
+FR.US,D,20190124,000000,28.7337,28.9421,28.5895,28.7239,366410.91654239,0
+FR.US,D,20190125,000000,28.8809,29.1998,28.8611,29.1436,515162.05831297,0
+FR.US,D,20190128,000000,28.9421,29.4467,28.9421,29.2907,669462.67115968,0
+FR.US,D,20190129,000000,29.3085,29.6294,29.3045,29.5919,616430.79135764,0
+FR.US,D,20190130,000000,29.5919,29.9957,29.5365,29.9118,655593.04417815,0
+FR.US,D,20190131,000000,29.9039,30.0856,29.5455,29.9503,994478.38164746,0
+FR.US,D,20190201,000000,29.977,30.0955,29.4379,30.0678,752268.27342695,0
+FR.US,D,20190204,000000,30.0501,30.2881,29.8496,30.2515,842657.81527256,0
+FR.US,D,20190205,000000,30.2969,30.3423,29.9316,30.2969,398312.27381255,0
+FR.US,D,20190206,000000,30.2604,30.2791,29.973,30.0955,437443.13363975,0
+FR.US,D,20190207,000000,30.0411,30.8094,29.9316,30.6722,745756.75900733,0
+FR.US,D,20190208,000000,30.6,30.9585,30.5062,30.6268,445382.52291656,0
+FR.US,D,20190211,000000,30.6544,30.8183,30.5507,30.7373,689950.14366723,0
+FR.US,D,20190212,000000,30.8539,30.8637,30.5162,30.7373,443689.32663202,0
+FR.US,D,20190213,000000,30.7472,30.8736,30.5724,30.6356,806581.18989164,0
+FR.US,D,20190214,000000,30.5358,31.1136,30.2693,30.9487,1038381.9891356,0
+FR.US,D,20190215,000000,31.1768,31.2765,30.7927,31.0385,938938.10041193,0
+FR.US,D,20190219,000000,30.9675,31.4058,30.9675,31.2765,599359.0790581,0
+FR.US,D,20190220,000000,31.231,31.4216,30.8933,31.1136,534751.28614085,0
+FR.US,D,20190221,000000,30.9842,31.1768,30.8094,31.0385,765965.74528386,0
+FR.US,D,20190222,000000,31.231,31.3506,31.0287,31.2932,488775.74109402,0
+FR.US,D,20190225,000000,31.3308,31.3604,31.1037,31.1856,797943.0533443,0
+FR.US,D,20190226,000000,31.1768,31.2162,30.9033,31.0385,712739.43145872,0
+FR.US,D,20190227,000000,30.8736,30.9121,30.4806,30.765,644255.11020581,0
+FR.US,D,20190228,000000,30.7472,31.1294,30.5636,30.681,966025.19025581,0
+FR.US,D,20190301,000000,30.8094,30.9211,30.2791,30.7837,908989.18479045,0
+FR.US,D,20190304,000000,30.9033,31.2765,30.6356,31.0563,1162416.7183961,0
+FR.US,D,20190305,000000,31.0187,31.3308,30.9487,31.159,565406.03777329,0
+FR.US,D,20190306,000000,31.0948,31.3308,30.9585,31.0464,633014.39324502,0
+FR.US,D,20190307,000000,31.1037,31.3703,30.8736,30.9121,792012.81563958,0
+FR.US,D,20190308,000000,30.8736,31.1946,30.8361,31.0948,622514.95599732,0
+FR.US,D,20190311,000000,31.2034,31.7535,31.2034,31.7268,619103.24649814,0
+FR.US,D,20190312,000000,31.7781,31.8917,31.6103,31.7367,553366.3184988,0
+FR.US,D,20190313,000000,31.8354,32.11,31.7979,31.8176,606097.43317134,0
+FR.US,D,20190314,000000,31.8729,31.9816,31.7071,31.9352,538469.83683275,0
+FR.US,D,20190315,000000,32.0082,32.0546,31.6517,31.9352,1335100.4605211,0
+FR.US,D,20190318,000000,31.944,32.1465,31.5619,31.7169,400867.25839743,0
+FR.US,D,20190319,000000,31.7367,31.8828,31.477,31.5243,486901.27559002,0
+FR.US,D,20190320,000000,31.4681,31.9352,31.1768,31.5707,906208.37318916,0
+FR.US,D,20190321,000000,31.4404,32.183,31.3792,32.1554,587822.66035383,0
+FR.US,D,20190322,000000,32.0734,32.2304,31.6152,31.6419,732096.75620696,0
+FR.US,D,20190325,000000,31.6329,31.9816,31.477,31.7268,762799.10366796,0
+FR.US,D,20190326,000000,31.944,32.2393,31.8729,32.2205,740981.985992,0
+FR.US,D,20190327,000000,32.2462,32.3291,31.9352,32.1741,864472.90759411,0
+FR.US,D,20190328,000000,32.2749,32.6965,32.1465,32.6807,684523.20653273,0
+FR.US,D,20190329,000000,32.7814,32.8012,32.3667,32.579,844373.29045558,0
+FR.US,D,20190401,000000,32.6155,32.734,32.1919,32.7084,712284.73939427,0
+FR.US,D,20190402,000000,32.7084,32.976,32.3765,32.8762,994832.81866875,0
+FR.US,D,20190403,000000,33.0026,33.1497,32.7439,32.9374,678244.60786995,0
+FR.US,D,20190404,000000,32.9088,32.9276,32.579,32.7716,621461.7717055,0
+FR.US,D,20190405,000000,32.8664,33.0391,32.7084,33.0125,612966.42264387,0
+FR.US,D,20190408,000000,32.8664,32.9187,32.6629,32.8476,397158.83447757,0
+FR.US,D,20190409,000000,32.8387,32.8614,32.4684,32.5237,522581.94418429,0
+FR.US,D,20190410,000000,32.6807,33.1873,32.5889,33.1497,722561.38765716,0
+FR.US,D,20190411,000000,33.1774,33.3611,32.9937,33.0589,730122.03565979,0
+FR.US,D,20190412,000000,33.0787,33.1507,32.8298,33.1399,605016.90659502,0
+FR.US,D,20190415,000000,33.2238,33.2238,32.7004,32.7528,519675.56060975,0
+FR.US,D,20190416,000000,32.9473,32.9473,31.9342,32.0902,619345.27634982,0
+FR.US,D,20190417,000000,32.2205,32.2472,31.6913,31.8236,701313.39456965,0
+FR.US,D,20190418,000000,31.8334,32.3351,31.7693,32.1642,576952.58324958,0
+FR.US,D,20190422,000000,32.027,32.0813,31.4266,31.7436,636210.40249981,0
+FR.US,D,20190423,000000,31.9164,32.4309,31.8048,32.2936,899608.75585281,0
+FR.US,D,20190424,000000,32.2018,32.7528,31.9026,32.4507,744652.94085532,0
+FR.US,D,20190425,000000,32.4507,32.5978,32.0724,32.4141,848958.69283382,0
+FR.US,D,20190426,000000,32.5523,32.7242,32.3489,32.5237,664100.54536622,0
+FR.US,D,20190429,000000,32.5602,32.7528,32.2837,32.2837,695823.67144854,0
+FR.US,D,20190430,000000,32.3223,32.7162,32.1287,32.4961,1348722.9942649,0
+FR.US,D,20190501,000000,32.5691,33.0589,32.4605,32.6155,1335967.3122074,0
+FR.US,D,20190502,000000,32.6254,32.892,32.1465,32.2205,893262.30781738,0
+FR.US,D,20190503,000000,32.3953,32.7162,32.2837,32.6728,671027.25743936,0
+FR.US,D,20190506,000000,32.3953,32.6254,32.3133,32.4407,852057.48507706,0
+FR.US,D,20190507,000000,32.2551,32.2936,31.472,31.6567,719698.54920237,0
+FR.US,D,20190508,000000,31.7584,32.0172,31.5007,31.5293,652151.96704006,0
+FR.US,D,20190509,000000,31.4631,31.8236,31.1975,31.7663,656114.57293805,0
+FR.US,D,20190510,000000,31.6952,32.1,31.6023,31.9984,602769.77588007,0
+FR.US,D,20190513,000000,31.6765,31.871,31.6291,31.7139,696920.40086011,0
+FR.US,D,20190514,000000,31.8048,32.1,31.6863,32.0172,702127.58704141,0
+FR.US,D,20190515,000000,31.7851,32.3953,31.7851,32.2936,714650.35334205,0
+FR.US,D,20190516,000000,32.5059,32.7528,32.2205,32.6155,1046567.4589729,0
+FR.US,D,20190517,000000,32.4407,32.6629,32.3133,32.4141,603429.02873966,0
+FR.US,D,20190520,000000,32.2393,32.3765,31.6389,31.7436,885858.62478131,0
+FR.US,D,20190521,000000,31.8147,32.3401,31.8147,32.2749,748354.27603475,0
+FR.US,D,20190522,000000,32.2304,32.3223,31.9164,32.0536,659193.11163721,0
+FR.US,D,20190523,000000,31.9164,31.9342,31.7139,31.8611,799288.90134798,0
+FR.US,D,20190524,000000,31.9608,32.1741,31.8996,31.8996,769408.84777635,0
+FR.US,D,20190528,000000,31.9806,32.3301,31.9806,32.0536,1437470.9863633,0
+FR.US,D,20190529,000000,31.8808,32.0072,31.5007,31.6291,1037460.4528803,0
+FR.US,D,20190530,000000,31.6201,31.9806,31.5846,31.8423,961417.5089791,0
+FR.US,D,20190531,000000,31.6765,32.0813,31.4908,31.9806,1083242.5765812,0
+FR.US,D,20190603,000000,32.0536,32.6728,31.8808,32.5148,1991343.643464,0
+FR.US,D,20190604,000000,32.655,32.655,32.1287,32.4605,1176715.720512,0
+FR.US,D,20190605,000000,32.5889,33.1685,32.5889,33.1685,1054539.2539202,0
+FR.US,D,20190606,000000,33.1329,33.4282,32.8762,33.3532,851991.66105882,0
+FR.US,D,20190607,000000,33.5744,33.7867,33.4194,33.6109,591653.61821533,0
+FR.US,D,20190610,000000,33.6296,33.6672,33.3196,33.4816,692353.22667154,0
+FR.US,D,20190611,000000,33.5566,33.6494,33.2238,33.5744,656015.33057209,0
+FR.US,D,20190612,000000,33.5654,33.8725,33.5368,33.6573,650167.11972086,0
+FR.US,D,20190613,000000,33.7768,33.9329,33.6494,33.759,706571.21461113,0
+FR.US,D,20190614,000000,33.7669,33.999,33.6672,33.7126,448351.69247773,0
+FR.US,D,20190617,000000,33.7126,34.0908,33.7126,33.9812,543495.75379458,0
+FR.US,D,20190618,000000,34.1284,34.5332,33.8419,34.0523,687195.66167322,0
+FR.US,D,20190619,000000,34.0069,34.3476,33.8153,34.312,725798.91667731,0
+FR.US,D,20190620,000000,34.5797,34.5797,34.3851,34.4858,1004342.8702885,0
+FR.US,D,20190621,000000,34.2103,34.2636,33.8331,33.999,1404350.3657399,0
+FR.US,D,20190624,000000,34.1471,34.1471,33.7669,33.7669,701403.52284078,0
+FR.US,D,20190625,000000,33.8153,34.154,33.5566,33.5654,732662.84276381,0
+FR.US,D,20190626,000000,33.603,33.603,32.7913,33.0688,1273484.1160635,0
+FR.US,D,20190627,000000,33.1231,33.5032,33.0362,33.4114,855045.8955051,0
+FR.US,D,20190628,000000,33.3917,34.0928,33.3729,34.0691,2316166.9452831,0
+FR.US,D,20190701,000000,34.3377,34.3377,33.5784,34.0977,1495506.5042288,0
+FR.US,D,20190702,000000,34.1787,34.6251,34.1452,34.5046,905278.73551618,0
+FR.US,D,20190703,000000,34.5619,34.866,34.5046,34.8107,368040.31416311,0
+FR.US,D,20190705,000000,34.5619,34.8374,34.0415,34.7919,463210.70508725,0
+FR.US,D,20190708,000000,34.7386,34.9084,34.6991,34.8107,477569.45515815,0
+FR.US,D,20190709,000000,34.7189,34.9874,34.6803,34.9608,457528.57329744,0
+FR.US,D,20190710,000000,35.1454,35.3291,34.9232,35.2087,701910.87411982,0
+FR.US,D,20190711,000000,35.1711,35.2087,34.5619,34.6606,859372.0525192,0
+FR.US,D,20190712,000000,34.6803,34.8018,34.4858,34.6161,613157.81863537,0
+FR.US,D,20190715,000000,34.6903,34.8275,34.4216,34.4582,619550.84982216,0
+FR.US,D,20190716,000000,34.4038,34.8186,34.2261,34.7287,665534.49628663,0
+FR.US,D,20190717,000000,34.6705,34.9232,34.4947,34.6991,797983.56043244,0
+FR.US,D,20190718,000000,34.6507,35.1,34.5243,34.9874,659783.50244695,0
+FR.US,D,20190719,000000,34.9134,35.1178,34.1352,34.1984,850022.00389767,0
+FR.US,D,20190722,000000,34.236,34.6606,34.1056,34.5707,601911.02561136,0
+FR.US,D,20190723,000000,34.6705,35.0802,34.4947,34.9332,778709.2752149,0
+FR.US,D,20190724,000000,34.9134,35.2185,34.7574,35.181,907082.31361593,0
+FR.US,D,20190725,000000,35.2571,35.4229,34.7238,35.0802,561716.8547203,0
+FR.US,D,20190726,000000,35.1454,35.5819,35.0418,35.5157,633642.2531113,0
+FR.US,D,20190729,000000,35.7122,35.7754,35.3113,35.4328,730028.86935706,0
+FR.US,D,20190730,000000,35.2748,35.8821,35.2748,35.7922,978476.056475,0
+FR.US,D,20190731,000000,35.8022,36.0629,35.1366,35.4141,1025365.0363595,0
+FR.US,D,20190801,000000,35.4051,35.7478,35.1366,35.2284,760031.45687033,0
+FR.US,D,20190802,000000,35.0616,35.1711,34.6803,34.8018,831649.0013914,0
+FR.US,D,20190805,000000,34.5243,34.6606,33.5496,34.0977,980267.4824483,0
+FR.US,D,20190806,000000,34.2736,35.0132,34.1452,34.7751,945370.62600966,0
+FR.US,D,20190807,000000,34.5332,35.1899,34.2646,34.9332,643587.75592859,0
+FR.US,D,20190808,000000,35.0704,35.811,34.7287,35.739,769927.33850463,0
+FR.US,D,20190809,000000,35.653,35.739,35.1899,35.6244,522708.52883475,0
+FR.US,D,20190812,000000,35.4861,35.653,35.181,35.3577,304731.78609818,0
+FR.US,D,20190813,000000,35.4229,35.6728,35.1988,35.6728,375640.45657668,0
+FR.US,D,20190814,000000,35.3755,35.5059,34.9035,34.951,683511.54200626,0
+FR.US,D,20190815,000000,35.0132,35.2432,34.784,35.023,1533189.2356547,0
+FR.US,D,20190816,000000,35.1454,35.887,35.0902,35.7834,935118.28199966,0
+FR.US,D,20190819,000000,36.0727,36.1931,35.7478,36.0174,402642.48153547,0
+FR.US,D,20190820,000000,35.9977,36.0263,35.4061,35.4417,657933.34119584,0
+FR.US,D,20190821,000000,35.6629,36.1003,35.3953,35.9503,721098.06909785,0
+FR.US,D,20190822,000000,35.9601,36.2208,35.6629,36.1735,668045.93575173,0
+FR.US,D,20190823,000000,36.2208,36.3393,35.2945,35.3855,534037.34871227,0
+FR.US,D,20190826,000000,35.7222,35.9977,35.4783,35.9878,624545.37379069,0
+FR.US,D,20190827,000000,36.2485,36.3591,35.6728,35.7024,625426.40295788,0
+FR.US,D,20190828,000000,35.6629,35.9453,35.572,35.8486,420544.58914203,0
+FR.US,D,20190829,000000,36.1735,36.3778,36.0629,36.2682,296619.22901954,0
+FR.US,D,20190830,000000,36.3492,36.4262,36.0825,36.1171,571181.33586585,0
+FR.US,D,20190903,000000,35.969,36.445,35.9058,36.2682,607284.29085405,0
+FR.US,D,20190904,000000,36.526,36.7491,36.3215,36.4706,507525.45952006,0
+FR.US,D,20190905,000000,36.5448,36.6,36.2031,36.3393,597690.18702644,0
+FR.US,D,20190906,000000,36.526,36.526,35.8396,35.9878,1364820.5110945,0
+FR.US,D,20190909,000000,35.9503,35.9977,35.5819,35.7024,1072545.6672788,0
+FR.US,D,20190910,000000,35.5355,35.7568,34.9706,35.7478,918761.51980591,0
+FR.US,D,20190911,000000,35.7834,35.8683,35.3291,35.7222,761230.46667948,0
+FR.US,D,20190912,000000,36.1271,36.3294,35.8683,36.1931,775984.16085982,0
+FR.US,D,20190913,000000,36.2208,36.6188,35.8298,35.9601,668447.9686016,0
+FR.US,D,20190916,000000,35.811,36.4262,35.811,36.3393,483245.51088475,0
+FR.US,D,20190917,000000,36.2583,36.7669,35.8396,36.5536,546803.15754179,0
+FR.US,D,20190918,000000,36.6672,36.7955,35.9878,36.2751,598632.98950306,0
+FR.US,D,20190919,000000,36.4519,36.6474,36.3976,36.516,421571.44382656,0
+FR.US,D,20190920,000000,36.5448,36.9337,36.516,36.7027,3017454.0102455,0
+FR.US,D,20190923,000000,36.6573,37.0266,36.516,36.8617,808313.88058712,0
+FR.US,D,20190924,000000,37.0177,37.2508,36.4351,36.6188,865380.2663686,0
+FR.US,D,20190925,000000,36.5634,36.9999,36.5634,36.9061,671185.23508313,0
+FR.US,D,20190926,000000,37.0266,37.313,36.8529,37.157,477507.68184873,0
+FR.US,D,20190927,000000,37.2232,37.3811,36.6909,36.9239,502449.92137524,0
+FR.US,D,20190930,000000,36.9041,37.153,36.8509,36.8943,992183.65510393,0
+FR.US,D,20191001,000000,36.8853,37.0355,36.2524,36.4578,622902.81136633,0
+FR.US,D,20191002,000000,36.3442,36.682,36.2899,36.6069,589066.22795994,0
+FR.US,D,20191003,000000,36.522,37.1886,36.448,37.0543,480866.73213332,0
+FR.US,D,20191004,000000,37.0829,37.2418,36.9239,37.1007,400500.66924969,0
+FR.US,D,20191007,000000,36.9427,37.5963,36.7935,37.314,687435.66617049,0
+FR.US,D,20191008,000000,37.1194,37.2794,36.7274,36.9427,744063.56272278,0
+FR.US,D,20191009,000000,37.2132,37.4098,36.8074,36.8853,587437.84301644,0
+FR.US,D,20191010,000000,36.8765,37.073,36.7649,36.8687,589493.57773989,0
+FR.US,D,20191011,000000,37.1007,37.3515,36.8113,36.9989,771549.64738492,0
+FR.US,D,20191014,000000,36.9713,37.1293,36.8311,36.9713,400241.42388556,0
+FR.US,D,20191015,000000,36.9427,37.2606,36.9427,37.157,547160.63259469,0
+FR.US,D,20191016,000000,37.073,37.233,36.8212,37.148,527825.58674492,0
+FR.US,D,20191017,000000,37.1392,37.4917,37.1007,37.4562,615610.52282266,0
+FR.US,D,20191018,000000,37.3515,37.6063,37.2706,37.548,496063.97892887,0
+FR.US,D,20191021,000000,37.6685,37.783,37.4828,37.7346,440635.09218574,0
+FR.US,D,20191022,000000,37.8186,37.8561,37.6161,37.6783,586879.85787721,0
+FR.US,D,20191023,000000,37.7346,37.8847,37.4739,37.7919,552369.84413038,0
+FR.US,D,20191024,000000,38.1731,38.648,37.866,38.5286,1274959.5867492,0
+FR.US,D,20191025,000000,38.5286,38.5286,38.1829,38.4169,709420.88826227,0
+FR.US,D,20191028,000000,38.7162,39.1853,38.5187,38.892,1720202.3602117,0
+FR.US,D,20191029,000000,38.7696,39.358,38.733,38.892,1028087.1126831,0
+FR.US,D,20191030,000000,39.0213,39.3966,38.8544,39.358,721903.14747477,0
+FR.US,D,20191031,000000,39.5812,39.6652,39.1447,39.2751,1062316.6148444,0
+FR.US,D,20191101,000000,39.4321,39.5072,38.9295,39.358,1018628.7076007,0
+FR.US,D,20191104,000000,39.442,39.5576,39.1447,39.4686,940814.59127033,0
+FR.US,D,20191105,000000,39.3966,39.4232,38.4802,38.6382,780111.83314199,0
+FR.US,D,20191106,000000,38.7626,39.0025,38.6263,38.9571,560816.58468623,0
+FR.US,D,20191107,000000,38.9571,39.0697,38.6382,38.9216,882720.33812713,0
+FR.US,D,20191108,000000,38.7696,39.0115,38.6293,38.6293,521544.96272773,0
+FR.US,D,20191111,000000,38.576,38.8456,38.3795,38.6026,494709.01683035,0
+FR.US,D,20191112,000000,38.658,38.9571,38.4802,38.4989,558189.7000199,0
+FR.US,D,20191113,000000,38.4802,39.0105,38.4525,38.8456,499415.94047303,0
+FR.US,D,20191114,000000,38.892,39.2929,38.892,39.2455,458481.50254609,0
+FR.US,D,20191115,000000,39.3116,39.4508,39.2069,39.2455,714276.6754539,0
+FR.US,D,20191118,000000,39.1705,39.3966,39.0697,39.1981,709771.27457475,0
+FR.US,D,20191119,000000,39.0795,39.4598,38.9749,39.3867,962036.25475054,0
+FR.US,D,20191120,000000,39.3768,39.6474,39.2069,39.5634,1022753.3418512,0
+FR.US,D,20191121,000000,39.517,39.517,38.9216,38.967,784172.66872873,0
+FR.US,D,20191122,000000,39.1902,39.1902,38.648,38.7528,583351.69049961,0
+FR.US,D,20191125,000000,39.0213,39.4232,38.9394,39.1359,538624.77644491,0
+FR.US,D,20191126,000000,39.1259,39.7689,39.0499,39.7392,2414128.2745806,0
+FR.US,D,20191127,000000,39.8715,40.1678,39.6286,40.1678,860831.3203697,0
+FR.US,D,20191129,000000,40.0957,40.2744,39.675,39.7135,737077.10269464,0
+FR.US,D,20191202,000000,39.6849,39.8617,39.3393,39.4044,1206028.6748495,0
+FR.US,D,20191203,000000,39.358,39.913,39.3116,39.8893,837613.67012104,0
+FR.US,D,20191204,000000,39.992,40.3268,39.6148,39.6938,1026574.1729407,0
+FR.US,D,20191205,000000,39.6098,39.7689,39.3492,39.526,1375862.7433234,0
+FR.US,D,20191206,000000,39.6563,39.8153,39.4134,39.4598,793660.44144996,0
+FR.US,D,20191209,000000,39.4786,39.4786,39.1625,39.2751,621688.61139912,0
+FR.US,D,20191210,000000,39.3215,39.5358,39.0213,39.1073,2282832.6497698,0
+FR.US,D,20191211,000000,39.2267,39.2267,38.5187,38.6105,1262910.75338,0
+FR.US,D,20191212,000000,38.5938,38.806,38.0062,38.101,732644.61457414,0
+FR.US,D,20191213,000000,38.0812,38.2393,37.6783,38.0516,2038460.4757194,0
+FR.US,D,20191216,000000,38.1286,38.3035,37.7643,38.258,984514.65064051,0
+FR.US,D,20191217,000000,38.2867,38.4437,37.8936,38.0516,888800.45205799,0
+FR.US,D,20191218,000000,38.0714,38.4614,37.8561,38.2867,1288992.2547606,0
+FR.US,D,20191219,000000,38.258,38.4259,37.9134,38.1731,2067556.7171353,0
+FR.US,D,20191220,000000,38.2935,38.5088,38.1198,38.3509,1405000.5045047,0
+FR.US,D,20191223,000000,38.4802,38.4979,37.8887,37.942,430568.068104,0
+FR.US,D,20191224,000000,37.9322,38.1198,37.8274,37.8462,528992.19088356,0
+FR.US,D,20191226,000000,37.8748,38.1632,37.783,38.1632,325387.36302153,0
+FR.US,D,20191227,000000,38.4525,38.5671,38.2106,38.5384,511088.05792259,0
+FR.US,D,20191230,000000,38.4427,38.7586,38.3883,38.7438,437554.52813215,0
+FR.US,D,20191231,000000,38.726,39.0431,38.726,38.9315,721741.11912218,0
+FR.US,D,20200102,000000,39.1389,39.1389,38.2086,38.6688,868687.67011581,0
+FR.US,D,20200103,000000,38.3883,39.1921,37.8235,39.0529,516510.94434826,0
+FR.US,D,20200106,000000,38.7992,39.2445,38.6688,38.7073,671534.60871839,0
+FR.US,D,20200107,000000,38.4703,38.649,38.256,38.576,1045282.3716015,0
+FR.US,D,20200108,000000,38.5187,38.9413,38.416,38.7892,660112.62253815,0
+FR.US,D,20200109,000000,38.8564,38.9858,38.5839,38.8376,611213.47840431,0
+FR.US,D,20200110,000000,38.9512,39.2021,38.7438,39.1299,927630.54675569,0
+FR.US,D,20200113,000000,39.0905,39.6484,39.0905,39.597,757142.28880824,0
+FR.US,D,20200114,000000,39.5418,39.5418,39.1101,39.2021,342824.65179161,0
+FR.US,D,20200115,000000,39.3264,40.076,39.3264,39.9259,708682.6465808,0
+FR.US,D,20200116,000000,40.0661,40.3801,39.9999,40.2834,664757.7728714,0
+FR.US,D,20200117,000000,40.3574,40.4601,40.154,40.2162,822232.11607443,0
+FR.US,D,20200121,000000,40.1974,40.4877,40.146,40.4877,716837.73610199,0
+FR.US,D,20200122,000000,40.6575,40.7504,39.9535,40.0947,860125.48435874,0
+FR.US,D,20200123,000000,40.0858,40.8808,39.8695,40.8077,740825.02102543,0
+FR.US,D,20200124,000000,40.938,40.9992,40.4235,40.6655,650833.46132088,0
+FR.US,D,20200127,000000,40.4137,40.7415,40.2646,40.4877,710918.63784651,0
+FR.US,D,20200128,000000,40.5637,40.9666,40.5163,40.8077,560755.82405401,0
+FR.US,D,20200129,000000,40.9766,41.2205,40.6753,40.9479,430191.35218423,0
+FR.US,D,20200130,000000,40.779,41.2491,40.7119,41.0427,512607.0737281,0
+FR.US,D,20200131,000000,40.9282,41.0516,39.9811,40.0473,963793.24969891,0
+FR.US,D,20200203,000000,40.226,40.4779,40.0858,40.1776,822226.04001121,0
+FR.US,D,20200204,000000,40.3752,40.9282,40.226,40.8274,638020.05666278,0
+FR.US,D,20200205,000000,41.023,41.023,40.5825,40.7889,1013354.684724,0
+FR.US,D,20200206,000000,40.8995,40.9953,40.7198,40.8808,404965.5630407,0
+FR.US,D,20200207,000000,40.9578,41.0328,40.7119,40.7978,821632.61116986,0
+FR.US,D,20200210,000000,40.8896,41.3607,40.7603,41.3409,526887.84765432,0
+FR.US,D,20200211,000000,41.4259,41.8198,41.3982,41.6401,739967.28343392,0
+FR.US,D,20200212,000000,41.8949,42.28,41.6984,42.0835,940623.19527883,0
+FR.US,D,20200213,000000,42.2227,43.1708,42.1378,43.0009,1381584.3695241,0
+FR.US,D,20200214,000000,42.9811,43.2556,42.7017,43.152,852978.0086552,0
+FR.US,D,20200218,000000,43.1984,43.2358,42.6543,42.9811,682373.29282933,0
+FR.US,D,20200219,000000,43.0206,43.0295,42.4202,42.674,903967.31853743,0
+FR.US,D,20200220,000000,42.597,43.0492,42.4488,43.0206,617030.29626222,0
+FR.US,D,20200221,000000,43.0009,43.0759,42.5871,42.674,588002.91689608,0
+FR.US,D,20200224,000000,41.885,42.204,41.3785,41.6322,696127.47460964,0
+FR.US,D,20200225,000000,41.6984,41.8287,40.236,40.2902,847823.4816885,0
+FR.US,D,20200226,000000,40.4779,40.7692,39.9437,39.9437,643429.77828481,0
+FR.US,D,20200227,000000,39.4005,39.5318,37.4858,37.4858,964846.43399074,0
+FR.US,D,20200228,000000,36.4934,36.7403,35.0012,36.1083,1795941.5009517,0
+FR.US,D,20200302,000000,36.3314,37.6537,35.7606,37.6389,1043480.818856,0
+FR.US,D,20200303,000000,37.6201,38.7172,37.15,37.9193,1683037.1068368,0
+FR.US,D,20200304,000000,38.4703,39.6908,38.3025,39.5042,1070708.6708313,0
+FR.US,D,20200305,000000,38.6303,39.0144,37.5619,38.0782,1032778.8461676,0
+FR.US,D,20200306,000000,36.7738,37.2528,35.6017,37.159,1161898.2276678,0
+FR.US,D,20200309,000000,34.9074,35.3953,33.0707,33.2771,1198538.9142512,0
+FR.US,D,20200310,000000,34.2508,34.7011,31.9904,34.5984,1297660.771624,0
+FR.US,D,20200311,000000,33.4075,33.601,31.3822,31.8226,1192291.7085817,0
+FR.US,D,20200312,000000,28.0049,30.8449,27.9585,28.8789,1576425.4888656,0
+FR.US,D,20200313,000000,30.5842,32.5533,29.0942,32.4417,1318337.6147687,0
+FR.US,D,20200316,000000,26.2986,28.9708,25.951,26.581,1599908.4605416,0
+FR.US,D,20200317,000000,27.2001,28.9708,26.035,28.8019,1615373.0541189,0
+FR.US,D,20200318,000000,26.8595,28.3062,25.0129,27.4135,1630346.4992524,0
+FR.US,D,20200319,000000,27.1231,29.111,27.0807,28.2015,1499585.5680051,0
+FR.US,D,20200320,000000,28.3792,28.3891,25.7249,26.0162,2097544.1144906,0
+FR.US,D,20200323,000000,26.1298,27.0195,24.2812,25.406,1718567.899205,0
+FR.US,D,20200324,000000,26.8052,27.527,25.322,26.9178,2064587.5475742,0
+FR.US,D,20200325,000000,26.7292,28.7189,25.3744,26.9454,2590611.5815738,0
+FR.US,D,20200326,000000,27.4224,29.1188,26.8398,28.9994,1398736.0833228,0
+FR.US,D,20200327,000000,27.8727,30.8351,27.537,30.0214,1574848.7504595,0
+FR.US,D,20200330,000000,30.5112,32.0626,29.2472,31.8552,1771284.8363966,0
+FR.US,D,20200331,000000,31.4671,31.5827,30.0767,31.4118,2017721.8592653,0
+FR.US,D,20200401,000000,29.7568,29.7568,27.3187,28.8493,1570880.0684982,0
+FR.US,D,20200402,000000,28.1867,29.7568,28.1867,29.3588,1467288.2539484,0
+FR.US,D,20200403,000000,28.9066,29.5859,28.1511,29.0488,1441494.3528935,0
+FR.US,D,20200406,000000,30.4569,31.5727,30.0817,31.2034,1260296.02084,0
+FR.US,D,20200407,000000,32.6313,33.3384,31.1096,31.3545,1267425.2683539,0
+FR.US,D,20200408,000000,31.8354,33.1319,31.2034,32.4033,1528714.2150917,0
+FR.US,D,20200409,000000,33.5566,35.0398,33.3018,34.7396,1245373.2095666,0
+FR.US,D,20200413,000000,34.0859,34.6053,33.2357,33.3196,1146610.8526011,0
+FR.US,D,20200414,000000,34.3219,35.0112,33.8775,34.3693,902083.73893859,0
+FR.US,D,20200415,000000,32.5444,33.4352,32.1306,32.7616,1261231.7345762,0
+FR.US,D,20200416,000000,32.9029,33.5468,31.8749,32.5444,1111790.95963,0
+FR.US,D,20200417,000000,33.0757,33.8587,32.811,33.6228,1084255.2537849,0
+FR.US,D,20200420,000000,32.811,33.3956,32.498,32.9118,1136961.0515273,0
+FR.US,D,20200421,000000,31.7603,32.5444,31.0504,31.5727,902361.2124924,0
+FR.US,D,20200422,000000,32.2423,32.659,31.7041,32.261,1026322.016317,0
+FR.US,D,20200423,000000,32.6768,33.8035,32.6412,33.0945,1673382.242377,0
+FR.US,D,20200424,000000,33.6425,34.1846,32.8012,34.0573,1423399.8366183,0
+FR.US,D,20200427,000000,34.237,35.6738,34.1442,35.5237,1017495.5218098,0
+FR.US,D,20200428,000000,36.5615,37.0908,35.3529,35.4753,1367402.8379639,0
+FR.US,D,20200429,000000,36.4874,36.7225,35.7784,36.2603,1498922.2644367,0
+FR.US,D,20200430,000000,35.3617,35.8248,34.7583,35.7034,1235747.7127457,0
+FR.US,D,20200501,000000,34.6912,34.8502,33.7264,34.2754,984847.82144052,0
+FR.US,D,20200504,000000,33.6514,33.8963,33.1587,33.8133,1609454.9685406,0
+FR.US,D,20200505,000000,34.3219,34.5016,33.9249,33.9635,993695.58216903,0
+FR.US,D,20200506,000000,34.076,34.2182,33.5664,33.6326,974243.06576363,0
+FR.US,D,20200507,000000,34.151,34.4355,33.7077,33.8587,829596.30469956,0
+FR.US,D,20200508,000000,34.6813,34.8986,34.0109,34.8048,650881.05714945,0
+FR.US,D,20200511,000000,34.1145,34.6053,33.7077,34.2271,789238.08010151,0
+FR.US,D,20200512,000000,34.2094,34.4552,32.0536,32.0724,1246010.1835278,0
+FR.US,D,20200513,000000,31.788,32.1761,31.2696,31.5243,1972651.6476385,0
+FR.US,D,20200514,000000,30.7976,32.2709,29.9168,32.185,1971229.8488446,0
+FR.US,D,20200515,000000,31.9401,32.2423,31.1195,32.1208,2266224.7436294,0
+FR.US,D,20200518,000000,33.5368,34.5362,33.5368,34.2656,2189012.1575581,0
+FR.US,D,20200519,000000,33.9437,34.2754,33.3956,33.517,1514076.9787898,0
+FR.US,D,20200520,000000,34.1442,34.2656,33.6138,33.9437,2085542.8769498,0
+FR.US,D,20200521,000000,33.764,34.4552,33.7462,34.2458,1048616.1049559,0
+FR.US,D,20200522,000000,34.2656,34.4266,33.7739,34.2754,466261.90150193,0
+FR.US,D,20200526,000000,35.8732,36.0243,35.4279,35.7784,718551.18593061,0
+FR.US,D,20200527,000000,36.7699,36.7699,35.6175,35.9295,1273766.6530033,0
+FR.US,D,20200528,000000,36.4588,36.4588,35.5977,35.9858,890311.36644588,0
+FR.US,D,20200529,000000,35.5039,36.0895,35.2195,35.806,1378537.2238183,0
+FR.US,D,20200601,000000,35.7962,36.5526,35.5039,36.0243,1229143.0320234,0
+FR.US,D,20200602,000000,36.45,36.7797,36.1181,36.5428,940285.97377002,0
+FR.US,D,20200603,000000,37.0246,37.4967,36.9407,37.385,1553131.8878267,0
+FR.US,D,20200604,000000,37.0908,37.4423,36.5338,37.3752,1856813.5276647,0
+FR.US,D,20200605,000000,38.8791,39.3512,37.7583,38.3103,2678518.038916,0
+FR.US,D,20200608,000000,38.9453,39.1902,38.3015,38.6896,1305470.5382188,0
+FR.US,D,20200609,000000,37.9528,38.9641,37.6675,38.4999,1460225.8431299,0
+FR.US,D,20200610,000000,38.2451,38.4515,37.5351,37.8472,1399008.4934906,0
+FR.US,D,20200611,000000,36.289,36.8045,35.6639,35.733,2098695.5284711,0
+FR.US,D,20200612,000000,37.1007,37.1303,35.967,36.9309,2106675.4248361,0
+FR.US,D,20200615,000000,35.6076,37.5065,35.4377,37.1757,2013637.7321029,0
+FR.US,D,20200616,000000,38.6609,38.9858,37.5647,38.0852,1941809.5507234,0
+FR.US,D,20200617,000000,38.3399,38.3399,37.2724,37.5747,1763366.7133411,0
+FR.US,D,20200618,000000,37.073,37.4877,36.5902,36.677,1443847.8147149,0
+FR.US,D,20200619,000000,37.308,37.3278,35.6836,36.0993,3944892.1483324,0
+FR.US,D,20200622,000000,35.815,36.4312,34.8986,36.3739,1583316.7572365,0
+FR.US,D,20200623,000000,36.8735,36.9792,35.728,35.7686,1265208.5179551,0
+FR.US,D,20200624,000000,35.2877,35.7586,34.1442,34.7001,1877117.7055983,0
+FR.US,D,20200625,000000,34.5016,35.0496,34.1343,35.0012,2011655.9228153,0
+FR.US,D,20200626,000000,34.7771,35.8821,34.5313,35.5237,15832610.599904,0
+FR.US,D,20200629,000000,35.9414,36.0747,35.3419,36.0085,1857482.9072963,0
+FR.US,D,20200630,000000,36.0648,36.8469,35.9749,36.5783,1438527.2086868,0
+FR.US,D,20200701,000000,36.8371,38.2629,36.5032,38.1484,1097186.1289986,0
+FR.US,D,20200702,000000,38.6728,38.7686,37.7021,38.0931,1352475.9759817,0
+FR.US,D,20200706,000000,38.9947,38.9947,37.388,37.4739,1221814.2871004,0
+FR.US,D,20200707,000000,36.8825,37.2932,36.5032,36.5132,1075180.6533627,0
+FR.US,D,20200708,000000,36.5308,36.9209,36.3403,36.4658,1295409.5902002,0
+FR.US,D,20200709,000000,36.4074,36.6464,35.9137,36.521,967363.94951908,0
+FR.US,D,20200710,000000,36.4568,36.684,36.0371,36.4568,1060601.1396614,0
+FR.US,D,20200713,000000,36.7887,36.9357,36.1033,36.1497,1008794.5992758,0
+FR.US,D,20200714,000000,36.1409,36.598,36.0757,36.5783,2027442.5477434,0
+FR.US,D,20200715,000000,37.2172,37.2172,36.4934,36.8469,923442.1138413,0
+FR.US,D,20200716,000000,36.6276,37.1016,36.0461,36.5398,822587.56577292,0
+FR.US,D,20200717,000000,36.7027,37.5835,36.5882,37.3782,1595761.5473926,0
+FR.US,D,20200720,000000,37.1599,37.388,36.8657,37.15,662026.5824531,0
+FR.US,D,20200721,000000,37.5786,37.7791,37.3021,37.4275,1152359.8210864,0
+FR.US,D,20200722,000000,37.1214,38.4347,37.0256,38.3399,1155884.9504324,0
+FR.US,D,20200723,000000,38.2442,39.8153,38.2442,38.8337,1985289.8591404,0
+FR.US,D,20200724,000000,38.9769,39.1675,38.6628,39.0045,1724271.2972161,0
+FR.US,D,20200727,000000,38.8436,39.7471,38.7112,39.7007,1278712.568466,0
+FR.US,D,20200728,000000,39.5102,40.5489,39.3768,40.2626,970457.6783763,0
+FR.US,D,20200729,000000,40.6053,41.6598,40.6053,41.6598,1145907.0419446,0
+FR.US,D,20200730,000000,41.1553,42.1645,40.9074,41.9561,1441266.5005227,0
+FR.US,D,20200731,000000,42.1359,42.1359,41.0526,41.7952,1397529.9847732,0
+FR.US,D,20200803,000000,41.8218,41.8307,41.2708,41.6598,813237.51715139,0
+FR.US,D,20200804,000000,41.5364,41.7666,41.2521,41.6322,755310.35574679,0
+FR.US,D,20200805,000000,41.8692,41.9749,41.4041,41.7566,738745.99472629,0
+FR.US,D,20200806,000000,41.6698,41.9186,41.098,41.098,2077541.7143635,0
+FR.US,D,20200807,000000,40.9953,41.3656,40.8146,41.1553,951092.25221043,0
+FR.US,D,20200810,000000,41.2047,41.3359,40.6981,40.7465,1498649.854269,0
+FR.US,D,20200811,000000,41.0891,41.1849,39.9189,40.072,1112188.941771,0
+FR.US,D,20200812,000000,40.4147,41.0664,40.2428,40.9272,1136045.5913352,0
+FR.US,D,20200813,000000,40.7958,41.0575,40.3663,40.5085,805756.87064785,0
+FR.US,D,20200814,000000,40.4344,40.8274,39.9575,40.0424,664360.80340756,0
+FR.US,D,20200817,000000,40.1954,40.8986,39.9663,40.8244,1283950.1349634,0
+FR.US,D,20200818,000000,40.7079,41.0092,40.3475,40.8047,956650.8373814,0
+FR.US,D,20200819,000000,40.947,41.098,40.3475,40.4522,1085815.7893557,0
+FR.US,D,20200820,000000,40.308,40.937,40.2902,40.4897,964131.48388495,0
+FR.US,D,20200821,000000,40.5273,40.7465,40.0522,40.6793,967634.33433246,0
+FR.US,D,20200824,000000,40.7859,40.9272,40.2044,40.8986,613930.49134177,0
+FR.US,D,20200825,000000,41.0042,41.2135,40.5953,41.1849,1150410.4174693,0
+FR.US,D,20200826,000000,41.1553,41.3173,40.6704,41.2047,1033365.1862685,0
+FR.US,D,20200827,000000,41.3843,41.489,40.8244,40.9756,1514202.550763,0
+FR.US,D,20200828,000000,41.1365,41.1365,40.624,40.7277,1370191.7509828,0
+FR.US,D,20200831,000000,40.8047,41.0704,40.5766,40.5865,1149647.8715349,0
+FR.US,D,20200901,000000,40.3949,40.7227,40.072,40.5173,611198.28824625,0
+FR.US,D,20200902,000000,40.6141,40.9953,40.308,40.9953,1836010.0998695,0
+FR.US,D,20200903,000000,41.0042,41.2421,40.0246,40.224,825615.47061191,0
+FR.US,D,20200904,000000,40.3376,40.5569,38.9018,39.5664,932057.97149016,0
+FR.US,D,20200908,000000,39.4044,39.4914,38.6915,38.814,973028.86579642,0
+FR.US,D,20200909,000000,39.0529,39.6434,38.9581,39.1399,897910.49618225,0
+FR.US,D,20200910,000000,39.1013,39.1675,38.5207,38.5592,928983.48349981,0
+FR.US,D,20200911,000000,38.814,38.814,37.9508,38.1681,861111.83195511,0
+FR.US,D,20200914,000000,38.4811,39.2919,38.1681,39.1863,991701.62075498,0
+FR.US,D,20200915,000000,39.3205,40.1856,39.3156,40.0918,1100413.5312467,0
+FR.US,D,20200916,000000,40.3949,40.5953,39.8627,39.9189,1045959.8526507,0
+FR.US,D,20200917,000000,39.5664,39.5763,38.8436,39.0825,1021838.8943364,0
+FR.US,D,20200918,000000,39.2435,39.5102,38.6915,38.7112,2359286.7406155,0
+FR.US,D,20200921,000000,38.2155,38.2155,37.4176,37.6181,883861.62533566,0
+FR.US,D,20200922,000000,37.6447,38.7112,37.6369,38.3301,777499.12595651,0
+FR.US,D,20200923,000000,38.3103,38.4811,37.3584,37.3584,743081.26583522,0
+FR.US,D,20200924,000000,37.3021,38.025,37.1599,37.2932,645842.98806117,0
+FR.US,D,20200925,000000,37.0256,37.9222,36.9753,37.8432,651426.89016223,0
+FR.US,D,20200928,000000,38.3015,38.8534,38.1879,38.804,1096958.2766278,0
+FR.US,D,20200929,000000,38.6618,38.9028,38.2501,38.5483,941180.16774086,0
+FR.US,D,20200930,000000,38.7498,38.8238,37.6853,38.1079,1354748.4236268,0
+FR.US,D,20201001,000000,38.4131,38.9779,38.0102,38.969,1409806.6705134,0
+FR.US,D,20201002,000000,38.4131,40.2132,38.1839,40.0799,899593.56569475,0
+FR.US,D,20201005,000000,40.2814,41.2767,39.9643,41.093,985922.27195362,0
+FR.US,D,20201006,000000,41.2767,41.5345,40.6161,40.8541,793813.35570771,0
+FR.US,D,20201007,000000,41.0378,41.0842,40.6901,40.8274,483366.01947199,0
+FR.US,D,20201008,000000,41.0278,41.6382,40.941,41.5147,401521.447871,0
+FR.US,D,20201009,000000,41.8791,41.9373,41.1799,41.6382,435497.78073149,0
+FR.US,D,20201012,000000,41.7852,42.5733,41.4959,42.4153,1222973.8024986,0
+FR.US,D,20201013,000000,42.1665,42.2721,41.4861,41.7162,373197.87916142,0
+FR.US,D,20201014,000000,41.4762,41.6302,40.0898,40.0986,709306.45573826,0
+FR.US,D,20201015,000000,39.7343,40.9114,39.7343,40.4808,444985.55345272,0
+FR.US,D,20201016,000000,40.6901,40.6901,40.0315,40.0404,420575.98213535,0
+FR.US,D,20201019,000000,40.155,40.3278,39.3037,39.4074,547550.5133181,0
+FR.US,D,20201020,000000,39.7066,40.0127,39.4954,39.8499,532350.22849094,0
+FR.US,D,20201021,000000,39.7531,40.1273,39.4124,39.7066,751264.71031812,0
+FR.US,D,20201022,000000,39.8883,40.2132,39.1605,40.1273,874069.03677614,0
+FR.US,D,20201023,000000,40.2714,40.5381,39.8795,40.233,457160.9714725,0
+FR.US,D,20201026,000000,39.9347,40.228,39.2455,39.5714,517572.23005771,0
+FR.US,D,20201027,000000,39.6197,39.8301,39.0747,39.0747,417865.0452611,0
+FR.US,D,20201028,000000,38.3469,38.8781,37.7524,38.0586,562833.83767596,0
+FR.US,D,20201029,000000,38.02,38.7004,37.5707,38.4989,527444.82011633,0
+FR.US,D,20201030,000000,38.2797,38.73,37.7228,38.1178,658472.0854682,0
+FR.US,D,20201102,000000,38.5483,39.1231,38.1276,39.1231,723200.38697268,0
+FR.US,D,20201103,000000,39.515,40.2034,39.1971,39.9643,612491.47703534,0
+FR.US,D,20201104,000000,40.3278,40.7297,39.6296,40.5875,496011.31971428,0
+FR.US,D,20201105,000000,40.7593,40.7692,40.2034,40.4443,451917.32891188,0
+FR.US,D,20201106,000000,40.6813,40.7692,39.9545,39.9643,331767.22940468,0
+FR.US,D,20201109,000000,42.1003,42.8853,38.7498,39.0055,1383439.5941613,0
+FR.US,D,20201110,000000,39.0055,40.1648,38.5483,40.0226,827476.77131226,0
+FR.US,D,20201111,000000,40.2518,40.864,39.9831,40.8176,527190.63813821,0
+FR.US,D,20201112,000000,41.802,41.802,39.7531,40.0503,688574.92802463,0
+FR.US,D,20201113,000000,40.2991,41.0664,40.1944,41.0082,597143.34133646,0
+FR.US,D,20201116,000000,41.5542,41.6826,40.3278,41.3617,876880.22869354,0
+FR.US,D,20201117,000000,40.9696,41.4959,40.5677,41.1701,622882.55782225,0
+FR.US,D,20201118,000000,41.3231,41.3913,40.07,40.07,613536.55990954,0
+FR.US,D,20201119,000000,39.8973,40.2714,39.6671,40.2418,553692.40055838,0
+FR.US,D,20201120,000000,40.1747,40.2902,39.525,40.0799,693673.75774513,0
+FR.US,D,20201123,000000,40.8373,40.9894,40.3663,40.4996,898884.69165218,0
+FR.US,D,20201124,000000,40.8462,41.0842,40.4532,40.5775,773069.67586764,0
+FR.US,D,20201125,000000,40.6813,41.0565,40.3949,40.6447,460824.8375954,0
+FR.US,D,20201127,000000,40.7001,40.8818,40.2132,40.6724,169929.26013102,0
+FR.US,D,20201130,000000,40.5095,40.6161,40.0315,40.0986,687479.21129025,0
+FR.US,D,20201201,000000,40.4245,40.8324,40.145,40.6813,959764.81978269,0
+FR.US,D,20201202,000000,40.3376,40.5144,39.4756,39.677,700152.86649425,0
+FR.US,D,20201203,000000,39.6197,39.8795,39.2949,39.5911,623583.33044719,0
+FR.US,D,20201204,000000,39.7431,40.2991,39.7431,40.1747,582489.90219928,0
+FR.US,D,20201207,000000,40.2132,40.4245,39.9061,40.0799,621331.13634622,0
+FR.US,D,20201208,000000,39.9259,40.1273,39.6869,39.8202,690472.68510432,0
+FR.US,D,20201209,000000,39.8973,40.1036,39.2751,39.6967,621680.50998149,0
+FR.US,D,20201210,000000,39.6869,39.8301,39.0154,39.3521,802140.60035352,0
+FR.US,D,20201211,000000,39.0747,39.4666,38.652,39.0747,779099.15593831,0
+FR.US,D,20201214,000000,39.2949,40.1184,39.0351,39.4568,606361.7419215,0
+FR.US,D,20201215,000000,39.7066,40.223,38.9858,40.2132,758074.96451282,0
+FR.US,D,20201216,000000,40.4532,40.7593,40.0127,40.3475,1071620.0803146,0
+FR.US,D,20201217,000000,40.4808,40.6901,40.1273,40.6161,907988.65971322,0
+FR.US,D,20201218,000000,40.8728,40.9015,38.8436,39.0154,1966615.0788275,0
+FR.US,D,20201221,000000,38.5582,39.3334,38.4792,39.285,1488452.1948279,0
+FR.US,D,20201222,000000,39.2751,40.1086,39.1605,40.0898,689878.24358576,0
+FR.US,D,20201223,000000,40.1846,40.4561,39.2949,39.3996,512184.78733416,0
+FR.US,D,20201224,000000,39.5526,39.8399,39.3808,39.7925,188567.58406466,0
+FR.US,D,20201228,000000,40.07,40.07,39.4854,40.0404,487185.83788425,0
+FR.US,D,20201229,000000,40.2034,40.3278,39.6918,39.8015,486156.95784532,0
+FR.US,D,20201230,000000,39.9357,40.3159,39.9169,40.147,453496.0926724,0
+FR.US,D,20201231,000000,40.1766,40.6121,39.7431,40.5825,907813.46655698,0
+FR.US,D,20210104,000000,40.6862,40.6862,39.2524,39.3393,950305.40202318,0
+FR.US,D,20210105,000000,39.3778,40.0236,39.3679,39.7531,823321.75674559,0
+FR.US,D,20210106,000000,39.6859,39.9071,39.1931,39.7827,1040885.327183,0
+FR.US,D,20210107,000000,39.8202,39.9841,39.3205,39.7155,881023.09113377,0
+FR.US,D,20210108,000000,39.8202,40.3505,39.6098,40.1668,481054.077416,0
+FR.US,D,20210111,000000,39.8499,40.1668,39.3679,39.4736,563055.61398356,0
+FR.US,D,20210112,000000,39.4064,39.7925,39.1743,39.3393,422898.05096337,0
+FR.US,D,20210113,000000,39.9269,40.2744,39.5418,39.7925,865276.97329383,0
+FR.US,D,20210114,000000,39.9269,39.9505,39.523,39.6375,422511.20827156,0
+FR.US,D,20210115,000000,39.5704,39.6958,39.2227,39.4934,935333.98224405,0
+FR.US,D,20210119,000000,39.7155,39.8695,39.3492,39.6286,834251.58180485,0
+FR.US,D,20210120,000000,39.6286,41.2807,39.6286,40.7948,1549023.4564113,0
+FR.US,D,20210121,000000,40.5331,40.8037,40.0819,40.6961,1010489.8209148,0
+FR.US,D,20210122,000000,40.4847,40.7948,40.311,40.3604,606201.73892333,0
+FR.US,D,20210125,000000,40.3702,41.0259,40.157,40.2646,1018957.8276919,0
+FR.US,D,20210126,000000,40.2546,41.0684,40.2546,40.785,1694401.3704165,0
+FR.US,D,20210127,000000,40.4947,40.866,39.5506,39.6661,985773.40840468,0
+FR.US,D,20210128,000000,39.7343,40.0621,39.2227,39.2721,1112537.3027291,0
+FR.US,D,20210129,000000,39.1843,40.0424,38.6066,39.1477,871664.94109461,0
+FR.US,D,20210201,000000,39.4064,40.938,38.9068,40.8886,1565273.8874987,0
+FR.US,D,20210202,000000,41.0822,41.7182,40.6675,41.3419,715732.90527278,0
+FR.US,D,20210203,000000,41.0546,41.2471,40.4482,40.7257,1400284.4667672,0
+FR.US,D,20210204,000000,40.7455,41.4673,40.6211,41.0259,869804.65307146,0
+FR.US,D,20210205,000000,41.2856,41.2856,40.6309,40.8432,1461118.0117464,0
+FR.US,D,20210208,000000,41.016,41.4456,40.5727,41.256,928976.39475938,0
+FR.US,D,20210209,000000,41.3133,41.5354,41.0733,41.4485,711201.17478634,0
+FR.US,D,20210210,000000,41.7774,42.2484,41.4772,41.8149,756753.42076203,0
+FR.US,D,20210211,000000,41.9788,43.0374,40.785,41.9502,1265911.3159344,0
+FR.US,D,20210212,000000,41.6895,42.2968,41.6312,42.0943,637031.683712,0
+FR.US,D,20210216,000000,42.1417,42.2879,41.0358,41.5157,782276.93700345,0
+FR.US,D,20210217,000000,41.2283,41.6698,40.9766,41.1592,607784.55339267,0
+FR.US,D,20210218,000000,41.0062,41.3617,40.5925,40.8334,461052.68996622,0
+FR.US,D,20210219,000000,40.8886,41.179,40.6121,40.7948,481334.58900142,0
+FR.US,D,20210222,000000,40.7059,41.2086,40.2932,41.179,772813.46853511,0
+FR.US,D,20210223,000000,41.0062,41.5651,40.8482,41.4209,859286.98763409,0
+FR.US,D,20210224,000000,41.6401,41.6796,41.2471,41.65,980338.36985256,0
+FR.US,D,20210225,000000,41.65,42.0361,41.179,41.5453,1443787.0540827,0
+FR.US,D,20210226,000000,41.805,41.805,41.0446,41.1395,1988255.99067,0
+FR.US,D,20210301,000000,41.7182,42.0459,41.1108,41.4011,1566389.8577771,0
+FR.US,D,20210302,000000,41.2856,41.4209,40.3021,41.2283,1372880.4089585,0
+FR.US,D,20210303,000000,41.101,41.101,40.2014,40.5035,1223764.7033947,0
+FR.US,D,20210304,000000,40.5233,41.1395,40.1718,40.8432,1441427.5161981,0
+FR.US,D,20210305,000000,41.1493,41.3617,39.6375,41.2945,1278310.5356162,0
+FR.US,D,20210308,000000,41.3517,42.1714,41.0062,42.0459,1557335.5108991,0
+FR.US,D,20210309,000000,42.2879,42.7066,41.9117,42.1319,1552601.2449719,0
+FR.US,D,20210310,000000,42.2682,42.441,41.805,42.2385,880150.1633842,0
+FR.US,D,20210311,000000,42.2682,42.672,41.9689,42.3827,1313544.6135637,0
+FR.US,D,20210312,000000,42.278,43.1164,42.2188,43.1164,1066056.4317576,0
+FR.US,D,20210315,000000,43.3366,43.9538,42.9703,43.78,946097.72824191,0
+FR.US,D,20210316,000000,43.703,44.5305,43.6161,44.2895,809333.64653123,0
+FR.US,D,20210317,000000,44.1849,44.3379,43.231,44.1256,963779.07221806,0
+FR.US,D,20210318,000000,43.8768,44.3577,43.3366,44.1355,1037085.7623149,0
+FR.US,D,20210319,000000,44.252,44.3873,43.4857,43.6743,3133550.3629063,0
+FR.US,D,20210322,000000,43.5095,44.0298,43.2794,43.9626,1006262.9062666,0
+FR.US,D,20210323,000000,43.78,44.5798,43.78,44.2243,984417.43362896,0
+FR.US,D,20210324,000000,44.2807,44.5107,43.8768,43.9914,1019591.7636214,0
+FR.US,D,20210325,000000,44.1454,44.723,43.3801,44.4545,1219260.3151927,0
+FR.US,D,20210326,000000,44.6094,45.7155,44.3873,45.6483,938069.22337117,0
+FR.US,D,20210329,000000,45.5032,45.7253,44.6282,44.8672,957731.36395771,0
+FR.US,D,20210330,000000,44.7813,45.0805,44.7122,45.0429,1486974.6987877,0
+FR.US,D,20210331,000000,44.9551,45.0045,44.3449,44.3645,996929.06048036,0
+FR.US,D,20210401,000000,44.6648,45.7501,44.4426,45.7401,576770.30135293,0
+FR.US,D,20210405,000000,45.9919,46.1094,45.2839,45.6819,835053.62215016,0
+FR.US,D,20210406,000000,45.5268,45.8863,45.43,45.7204,1118868.5606064,0
+FR.US,D,20210407,000000,45.7885,45.8961,45.3432,45.6335,718350.67584428,0
+FR.US,D,20210408,000000,45.6049,46.0798,45.3728,45.4588,567430.37950344,0
+FR.US,D,20210409,000000,45.6917,45.6917,45.3333,45.4686,466549.50182777,0
+FR.US,D,20210412,000000,45.517,45.6631,45.2029,45.6434,605940.46820478,0
+FR.US,D,20210413,000000,45.7204,46.0255,45.5861,45.9722,616882.44539048,0
+FR.US,D,20210414,000000,45.9061,46.0601,45.5664,45.5664,654558.088076,0
+FR.US,D,20210415,000000,45.8468,46.6407,45.8271,46.5539,777876.85455348,0
+FR.US,D,20210416,000000,46.8452,47.1394,46.4077,46.9992,783345.31145333,0
+FR.US,D,20210419,000000,47.019,47.4455,46.7484,47.406,855447.92835496,0
+FR.US,D,20210420,000000,47.3863,48.2493,47.2421,48.1525,989222.58696039,0
+FR.US,D,20210421,000000,48.4428,48.7835,48.0835,48.3658,1122630.6564181,0
+FR.US,D,20210422,000000,48.2592,48.2592,46.9508,47.1443,1185771.0800672,0
+FR.US,D,20210423,000000,47.329,47.5522,46.942,47.2223,1105059.6942572,0
+FR.US,D,20210426,000000,47.5423,47.8425,47.3774,47.5423,1256151.1330454,0
+FR.US,D,20210427,000000,47.6292,47.6292,46.9606,47.088,837426.32483837,0
+FR.US,D,20210428,000000,47.1641,47.3961,46.9132,47.174,717007.8658722,0
+FR.US,D,20210429,000000,47.1355,47.7062,46.9222,47.4751,560771.01421207,0
+FR.US,D,20210430,000000,47.4258,48.4626,47.2717,48.2217,1404209.6036087,0
+FR.US,D,20210503,000000,48.4252,48.6374,47.8138,47.8622,789866.95264499,0
+FR.US,D,20210504,000000,47.726,48.1427,47.2026,47.4751,1634215.9388477,0
+FR.US,D,20210505,000000,47.5137,47.5137,46.6605,46.8155,1467761.1742024,0
+FR.US,D,20210506,000000,46.9222,47.7654,46.9222,47.4159,1313041.3129935,0
+FR.US,D,20210507,000000,47.3961,47.6874,47.2026,47.639,1560492.0257429,0
+FR.US,D,20210510,000000,47.8622,48.7342,47.6706,48.0755,1685528.2927579,0
+FR.US,D,20210511,000000,47.7951,47.7951,47.019,47.7654,1162357.9831183,0
+FR.US,D,20210512,000000,47.4939,47.6194,46.5539,46.9893,1928874.6248009,0
+FR.US,D,20210513,000000,47.0683,47.9689,46.7859,47.959,1510659.1932273,0
+FR.US,D,20210514,000000,48.1131,48.6088,47.8237,48.5406,1239886.5244772,0
+FR.US,D,20210517,000000,48.6947,48.6997,47.7754,47.7754,1464924.665355,0
+FR.US,D,20210518,000000,47.6776,48.4962,47.5571,48.1525,1231453.9614022,0
+FR.US,D,20210519,000000,47.881,48.2977,47.5818,48.2691,915639.43598698,0
+FR.US,D,20210520,000000,48.278,48.7835,48.1081,48.589,705050.17345121,0
+FR.US,D,20210521,000000,48.6187,48.8783,48.3954,48.4814,907706.12277339,0
+FR.US,D,20210524,000000,48.7045,49.9162,48.6799,49.6051,2487834.9721728,0
+FR.US,D,20210525,000000,49.77,49.77,48.987,49.1312,1123599.788502,0
+FR.US,D,20210526,000000,49.2674,49.5677,49.0916,49.0916,656492.30153502,0
+FR.US,D,20210527,000000,49.1016,49.2763,48.6651,48.6651,1707352.4991742,0
+FR.US,D,20210528,000000,49.0058,49.3543,48.8033,49.063,823476.69635775,0
+FR.US,D,20210601,000000,49.3247,49.77,48.9277,49.7622,692503.10289768,0
+FR.US,D,20210602,000000,50.0712,50.2361,49.6347,50.2263,1230444.3222302,0
+FR.US,D,20210603,000000,50.1967,50.5838,49.9064,50.4692,1622813.1935343,0
+FR.US,D,20210604,000000,50.643,50.643,49.9764,50.2845,1882108.178858,0
+FR.US,D,20210607,000000,50.2549,51.2236,50.2549,51.0005,835269.32239454,0
+FR.US,D,20210608,000000,51.0301,51.7815,51.0103,51.6512,1050105.7531225,0
+FR.US,D,20210609,000000,51.8823,51.8823,51.4666,51.4853,681874.04296791,0
+FR.US,D,20210610,000000,51.5633,52.2408,51.1753,52.1154,1144205.7442424,0
+FR.US,D,20210611,000000,51.9998,52.0472,51.6216,51.9504,997812.11500196,0
+FR.US,D,20210614,000000,51.98,52.2308,51.6887,52.2308,877620.49572942,0
+FR.US,D,20210615,000000,52.057,52.1252,51.8151,51.8635,682819.88347615,0
+FR.US,D,20210616,000000,51.9317,52.0186,51.1367,51.2049,1503076.2663262,0
+FR.US,D,20210617,000000,51.0795,51.7075,50.8859,51.6315,1143589.0238253,0
+FR.US,D,20210618,000000,51.2819,51.514,50.3241,50.3803,1932446.3372983,0
+FR.US,D,20210621,000000,50.5838,51.9702,50.3517,51.7469,858358.36263833,0
+FR.US,D,20210622,000000,51.6315,51.9395,51.2434,51.2631,888216.13731146,0
+FR.US,D,20210623,000000,51.1466,51.4034,50.9244,51.0399,1784493.1851642,0
+FR.US,D,20210624,000000,51.1179,51.2819,50.4791,50.9244,590044.4741387,0
+FR.US,D,20210625,000000,50.797,51.7767,50.797,51.7667,1153277.3066329,0
+FR.US,D,20210628,000000,51.7767,51.7767,50.6232,51.2147,1678692.7216331,0
+FR.US,D,20210629,000000,51.3796,51.9159,51.1802,51.3994,1382151.4687582,0
+FR.US,D,20210630,000000,51.2819,51.6038,50.8346,50.8642,1419357.2292213,0
+FR.US,D,20210701,000000,50.8543,51.3896,50.6006,50.8444,800590.1915547,0
+FR.US,D,20210702,000000,51.0785,51.3608,50.8741,51.117,827523.35446364,0
+FR.US,D,20210706,000000,51.1851,51.7795,50.7506,51.5554,1430954.4085577,0
+FR.US,D,20210707,000000,51.5258,51.9257,51.3412,51.7006,1038227.0495234,0
+FR.US,D,20210708,000000,51.4192,52.1104,51.2819,51.6137,1419146.5923629,0
+FR.US,D,20210709,000000,51.8862,52.694,51.7203,52.5883,1731384.3418947,0
+FR.US,D,20210712,000000,52.694,53.2301,52.5785,53.0455,1983524.7627744,0
+FR.US,D,20210713,000000,52.9082,53.3862,52.2269,52.3049,500556.21500437,0
+FR.US,D,20210714,000000,52.4995,52.8598,52.1498,52.6456,538334.13808745,0
+FR.US,D,20210715,000000,52.2852,53.0455,52.2852,52.8698,661358.21549867,0
+FR.US,D,20210716,000000,53.0455,53.4149,52.9182,52.9182,1096389.1520393,0
+FR.US,D,20210719,000000,52.5389,53.1621,52.0274,52.4501,1282511.120657,0
+FR.US,D,20210720,000000,52.7137,53.8731,52.5785,53.561,1113548.9672556,0
+FR.US,D,20210721,000000,53.5225,53.9599,53.1719,53.4247,969469.30542551,0
+FR.US,D,20210722,000000,52.4847,53.5708,51.8911,52.3741,1577721.7156863,0
+FR.US,D,20210723,000000,52.3247,53.4445,52.3247,53.2401,1208150.2335912,0
+FR.US,D,20210726,000000,53.2401,53.4642,52.928,53.1235,1421834.2376614,0
+FR.US,D,20210727,000000,53.0554,53.717,52.7928,53.4247,857201.88527173,0
+FR.US,D,20210728,000000,53.5422,53.5906,52.9576,53.2203,585914.77650211,0
+FR.US,D,20210729,000000,53.3763,53.7654,53.2301,53.2885,568937.24318251,0
+FR.US,D,20210730,000000,53.3576,53.9797,53.2203,53.3477,783218.72680286,0
+FR.US,D,20210802,000000,53.5708,54.1347,53.1571,53.2203,615166.97020746,0
+FR.US,D,20210803,000000,53.3576,53.5521,52.9379,53.5521,825652.93966845,0
+FR.US,D,20210804,000000,53.5225,53.639,52.9379,53.1433,501872.69536915,0
+FR.US,D,20210805,000000,53.3951,53.6588,53.0742,53.5126,963431.7239372,0
+FR.US,D,20210806,000000,53.5225,53.9699,53.4346,53.7072,500171.39766697,0
+FR.US,D,20210809,000000,53.6104,53.795,53.2885,53.6884,1119941.9984423,0
+FR.US,D,20210810,000000,53.639,53.7852,52.9082,53.0554,526178.97361175,0
+FR.US,D,20210811,000000,53.1038,53.3763,52.8698,53.0455,398798.35887032,0
+FR.US,D,20210812,000000,53.3082,53.4593,53.084,53.3181,930553.1331655,0
+FR.US,D,20210813,000000,53.3379,53.8928,53.3181,53.6686,479807.47177828,0
+FR.US,D,20210816,000000,53.7072,54.0587,53.5422,53.6488,700955.91951675,0
+FR.US,D,20210817,000000,53.4928,54.273,53.2499,54.2631,619759.46132613,0
+FR.US,D,20210818,000000,54.2532,54.2532,53.4642,53.5027,568109.8859071,0
+FR.US,D,20210819,000000,53.2599,53.8928,53.1334,53.7852,619578.19210666,0
+FR.US,D,20210820,000000,53.7456,54.273,53.3665,54.0982,546874.04494604,0
+FR.US,D,20210823,000000,54.2236,54.2828,53.7456,53.795,674637.45167046,0
+FR.US,D,20210824,000000,53.7753,54.0389,52.9082,52.9379,900213.3241434,0
+FR.US,D,20210825,000000,52.8312,53.3477,52.4699,52.8994,963859.07371715,0
+FR.US,D,20210826,000000,52.9962,53.5086,52.8115,53.3763,820668.54247195,0
+FR.US,D,20210827,000000,53.7072,54.2137,53.561,53.9699,654560.11343041,0
+FR.US,D,20210830,000000,54.0685,55.1292,53.9402,55.1292,1670723.9647174,0
+FR.US,D,20210831,000000,55.1588,55.2072,54.2335,54.5258,1838296.7249954,0
+FR.US,D,20210901,000000,54.7885,55.1242,54.5346,55.0896,3356794.0397792,0
+FR.US,D,20210902,000000,55.2565,55.4115,54.6521,55.1488,1445588.606828,0
+FR.US,D,20210903,000000,54.8951,55.295,54.3886,55.2072,1863940.749824,0
+FR.US,D,20210907,000000,55.0422,55.0422,53.6488,53.9895,1863460.7408295,0
+FR.US,D,20210908,000000,54.0982,54.7885,53.6785,54.194,2645210.0730099,0
+FR.US,D,20210909,000000,54.0587,54.0982,52.8846,52.9576,1510588.3058231,0
+FR.US,D,20210910,000000,52.9576,53.0643,52.2852,52.2852,769497.96337027,0
+FR.US,D,20210913,000000,52.694,53.0643,52.3444,52.6071,885070.76191685,0
+FR.US,D,20210914,000000,52.6456,52.9863,52.4797,52.6071,1018966.9417867,0
+FR.US,D,20210915,000000,52.5685,53.3576,52.3444,52.8412,873476.62061198,0
+FR.US,D,20210916,000000,52.7928,53.0554,52.3741,52.6841,560353.79120416,0
+FR.US,D,20210917,000000,52.8214,52.8214,51.8083,51.9741,2432077.9780157,0
+FR.US,D,20210920,000000,51.5456,52.061,51.2434,51.9642,840794.48921779,0
+FR.US,D,20210921,000000,52.3049,52.5785,51.9642,51.9939,635270.6380548,0
+FR.US,D,20210922,000000,52.1696,52.9863,52.0324,52.4225,854610.44430752,0
+FR.US,D,20210923,000000,52.4402,52.4797,52.0512,52.1982,903959.2171198,0
+FR.US,D,20210924,000000,51.9692,52.2456,51.6235,51.7599,483860.20594739,0
+FR.US,D,20210927,000000,51.8181,52.218,51.2049,51.2335,754406.03500392,0
+FR.US,D,20210928,000000,51.1802,51.4863,50.5709,51.1851,701461.24544139,0
+FR.US,D,20210929,000000,51.3125,51.9583,50.9412,51.6947,585568.44089845,0
+FR.US,D,20210930,000000,51.8902,52.0166,50.9787,50.9787,888665.7659899,0
+FR.US,D,20211001,000000,51.3322,52.2714,51.0479,51.9583,517214.75500481,0
+FR.US,D,20211004,000000,51.7825,52.3405,51.5959,52.1934,1120848.3445396,0
+FR.US,D,20211005,000000,52.3701,52.3701,51.5574,52.1054,599548.44969518,0
+FR.US,D,20211006,000000,51.7925,52.5163,51.2928,52.457,371579.62098995,0
+FR.US,D,20211007,000000,52.771,53.3685,52.6298,53.006,1201806.8235874,0
+FR.US,D,20211008,000000,53.1038,53.3289,52.5261,52.5459,380697.76653183,0
+FR.US,D,20211011,000000,52.8589,53.0356,52.2318,52.5853,334146.00815611,0
+FR.US,D,20211012,000000,52.7315,53.955,52.2812,53.7496,995567.00964141,0
+FR.US,D,20211013,000000,53.7398,54.6403,53.3092,54.5722,511380.72163444,0
+FR.US,D,20211014,000000,54.905,55.3069,54.7391,55.297,531961.36044473,0
+FR.US,D,20211015,000000,55.5517,56.1037,55.2476,55.4431,916339.19593472,0
+FR.US,D,20211018,000000,55.1104,56.0791,54.7875,55.8736,476779.56693929,0
+FR.US,D,20211019,000000,56.1877,56.2657,55.6485,55.8342,491049.20141627,0
+FR.US,D,20211020,000000,56.0692,57.3124,55.5804,57.2927,529818.53548175,0
+FR.US,D,20211021,000000,56.476,57.9296,56.476,56.7743,897405.17025761,0
+FR.US,D,20211022,000000,57.0291,57.3914,56.8621,57.0675,394962.3376228,0
+FR.US,D,20211025,000000,57.3322,57.352,56.716,57.0389,1117540.9407925,0
+FR.US,D,20211026,000000,57.0389,57.1663,56.6962,57.0487,880506.62575989,0
+FR.US,D,20211027,000000,57.3224,57.3224,56.2845,56.2845,968692.5820103,0
+FR.US,D,20211028,000000,56.3536,57.8911,56.3536,57.7825,1035623.4564328,0
+FR.US,D,20211029,000000,57.6166,57.7045,56.8572,57.0003,955386.00355401,0
+FR.US,D,20211101,000000,57.1564,58.0126,56.2163,57.8713,836015.66549364,0
+FR.US,D,20211102,000000,57.9296,58.4095,57.6166,58.0866,579995.67824663,0
+FR.US,D,20211103,000000,58.2328,58.5853,57.8319,58.4391,626310.4701567,0
+FR.US,D,20211104,000000,58.684,58.9566,58.0816,58.4677,658706.01390225,0
+FR.US,D,20211105,000000,58.8302,58.9368,58.0866,58.4875,683979.39887436,0
+FR.US,D,20211108,000000,58.8894,58.9961,58.2229,58.9092,708485.17452608,0
+FR.US,D,20211109,000000,59.0553,59.2311,58.4875,59.0257,496440.69484863,0
+FR.US,D,20211110,000000,58.7808,59.5352,58.6929,59.3595,430272.36636053,0
+FR.US,D,20211111,000000,59.3101,59.3871,58.9458,59.2607,739232.07978405,0
+FR.US,D,20211112,000000,59.3397,59.4464,58.9872,59.2311,741435.66537925,0
+FR.US,D,20211115,000000,59.3299,59.7505,59.006,59.7308,630132.31392336,0
+FR.US,D,20211116,000000,59.7308,59.8779,59.1817,59.6616,657892.83410769,0
+FR.US,D,20211117,000000,59.4168,59.9461,58.4293,59.9165,543274.99016418,0
+FR.US,D,20211118,000000,59.8779,60.2788,59.4958,59.9461,679933.75344567,0
+FR.US,D,20211119,000000,59.9263,60.348,59.5056,59.9065,615364.44226217,0
+FR.US,D,20211122,000000,59.9855,60.504,59.5155,59.6232,850606.3186442,0
+FR.US,D,20211123,000000,59.6528,60.0241,59.3496,59.9263,931825.05573332,0
+FR.US,D,20211124,000000,59.8187,60.3677,59.476,60.2008,856911.24691427,0
+FR.US,D,20211126,000000,59.6716,59.7604,58.6248,58.8104,319533.07610709,0
+FR.US,D,20211129,000000,59.2015,60.1959,58.8994,59.7604,718377.00545158,0
+FR.US,D,20211130,000000,59.4562,60.0438,59.0257,59.1343,1278898.9010716,0
+FR.US,D,20211201,000000,59.8285,61.4045,59.1719,59.6528,1083161.5624049,0
+FR.US,D,20211202,000000,59.789,61.0332,59.789,60.7489,821713.62534615,0
+FR.US,D,20211203,000000,60.8279,61.3453,60.4062,61.0916,874341.44694392,0
+FR.US,D,20211206,000000,61.6396,62.1255,61.2673,61.2772,1184549.7913595,0
+FR.US,D,20211207,000000,61.688,62.4029,61.3947,61.7472,2648428.3611632,0
+FR.US,D,20211208,000000,62.0316,62.7258,61.8844,62.4622,1157786.7582208,0
+FR.US,D,20211209,000000,62.3338,62.3338,61.3167,61.4539,1324787.3558789,0
+FR.US,D,20211210,000000,61.7176,62.2864,61.5418,62.0701,907437.76331442,0
+FR.US,D,20211213,000000,62.0612,62.8532,61.767,62.4918,1241139.2061782,0
+FR.US,D,20211214,000000,62.4128,62.7456,61.2574,61.7768,1041567.8716183,0
+FR.US,D,20211215,000000,62.002,62.8433,62.002,62.4226,4520616.354134,0
+FR.US,D,20211216,000000,62.4226,63.1524,62.1679,62.8532,1395330.4498869,0
+FR.US,D,20211217,000000,62.7752,63.7537,62.002,62.1087,2420890.9329467,0
+FR.US,D,20211220,000000,61.5418,62.6676,61.2871,62.3338,1012561.7584735,0
+FR.US,D,20211221,000000,62.7258,63.0981,62.0415,62.3239,997438.43711381,0
+FR.US,D,20211222,000000,62.3239,62.8532,62.0514,62.6083,596767.63809389,0
+FR.US,D,20211223,000000,62.707,62.9321,62.3832,62.6576,744003.81476777,0
+FR.US,D,20211227,000000,62.8532,63.7637,62.8335,63.7537,423621.10248679,0
+FR.US,D,20211228,000000,63.8121,64.2623,63.5385,64.1853,518536.29875561,0
+FR.US,D,20211229,000000,64.4973,65.0948,64.2238,65.0751,720031.72000238,0
+FR.US,D,20211230,000000,65.2518,65.2518,64.5546,64.8884,615961.92181234,0
+FR.US,D,20211231,000000,64.9575,65.5914,64.6425,65.0651,1096111.6784855,0
+FR.US,D,20220103,000000,65.1639,65.1837,63.0408,63.896,1245624.3535132,0
+FR.US,D,20220104,000000,63.975,64.6623,62.4513,62.5886,1469479.6874171,0
+FR.US,D,20220105,000000,62.4513,62.707,61.606,61.6159,979649.74935406,0
+FR.US,D,20220106,000000,61.7828,61.8904,60.9019,61.291,829482.88485274,0
+FR.US,D,20220107,000000,61.1044,61.4095,60.0922,60.4161,1456930.5915091,0
+FR.US,D,20220110,000000,59.9055,60.6619,59.552,60.6235,1149882.8126462,0
+FR.US,D,20220111,000000,60.7903,61.0066,59.9351,60.8585,1705777.7861226,0
+FR.US,D,20220112,000000,60.8002,61.6258,60.8002,61.0648,1233051.9660295,0
+FR.US,D,20220113,000000,60.3974,61.213,60.3974,61.0362,2094930.3946278,0
+FR.US,D,20220114,000000,60.9375,61.37,59.8562,61.3404,1821240.2028539,0
+FR.US,D,20220118,000000,61.0066,61.0362,60.4358,60.7805,1467023.9451982,0
+FR.US,D,20220119,000000,61.0748,61.606,60.3776,60.3776,1650325.6078037,0
+FR.US,D,20220120,000000,60.4852,61.0452,59.4533,59.5323,1198774.8680396,0
+FR.US,D,20220121,000000,59.6202,60.1761,59.1393,59.2963,1461954.4831166,0
+FR.US,D,20220124,000000,58.7946,58.9714,57.2423,58.7354,1607816.4568251,0
+FR.US,D,20220125,000000,58.0778,58.9132,57.3204,58.7848,1873253.329389,0
+FR.US,D,20220126,000000,59.1097,59.7189,58.1262,58.4313,1373038.3866023,0
+FR.US,D,20220127,000000,58.4609,59.1146,57.6649,57.9888,1674584.2902177,0
+FR.US,D,20220128,000000,57.9988,59.6004,57.507,59.5906,1000233.4261959,0
+FR.US,D,20220131,000000,59.4632,59.8365,59.0405,59.7387,1268954.4109315,0
+FR.US,D,20220201,000000,59.7584,59.9649,58.9912,59.2963,789759.6088614,0
+FR.US,D,20220202,000000,59.4237,60.4556,59.2567,60.2294,613147.69186333,0
+FR.US,D,20220203,000000,59.8858,60.2788,59.7683,59.9747,515792.95621085,0
+FR.US,D,20220204,000000,59.6004,59.9253,58.8538,59.2469,568312.42134783,0
+FR.US,D,20220207,000000,59.1097,59.1975,58.5636,58.7265,688185.04730122,0
+FR.US,D,20220208,000000,58.5685,58.8736,58.1558,58.4807,1167626.942609,0
+FR.US,D,20220209,000000,59.0701,59.8068,59.0109,59.7288,550860.95509691,0
+FR.US,D,20220210,000000,58.9714,59.9747,57.8713,58.1262,1076290.5475779,0
+FR.US,D,20220211,000000,58.136,58.5981,57.3796,57.8023,799462.06914981,0
+FR.US,D,20220214,000000,57.8121,58.4707,57.0942,57.3598,909658.56442207,0
+FR.US,D,20220215,000000,57.8417,58.0086,57.0261,57.2127,948257.76871734,0
+FR.US,D,20220216,000000,57.4388,57.7726,56.5936,56.9767,875201.20988984,0
+FR.US,D,20220217,000000,56.9965,57.0459,56.3575,56.5442,478034.27399464,0
+FR.US,D,20220218,000000,56.4454,56.9273,56.1511,56.2105,517410.20170513,0
+FR.US,D,20220222,000000,56.2291,56.6913,55.768,56.5146,917948.34001136,0
+FR.US,D,20220223,000000,56.8483,57.0063,55.3059,55.3454,712417.40010794,0
+FR.US,D,20220224,000000,54.431,56.1808,54.3618,55.9744,836464.28149487,0
+FR.US,D,20220225,000000,56.1314,57.6057,55.925,57.5168,583860.05445585,0
+FR.US,D,20220228,000000,56.9372,57.3698,56.0623,56.5936,998574.66093633,0
+FR.US,D,20220301,000000,56.4168,57.1041,55.925,56.3773,844490.76101121,0
+FR.US,D,20220302,000000,56.5343,57.2522,56.5343,57.0063,1026277.4585201,0
+FR.US,D,20220303,000000,57.3204,57.8319,56.7901,57.7627,735007.19049032,0
+FR.US,D,20220304,000000,57.271,58.2051,57.0459,58.1558,755551.37292126,0
+FR.US,D,20220307,000000,58.1262,58.1262,56.6765,57.0843,1335657.4329831,0
+FR.US,D,20220308,000000,56.9075,57.4487,55.9052,56.632,729406.07287679,0
+FR.US,D,20220309,000000,57.3994,57.6601,56.8927,57.3104,860716.88784568,0
+FR.US,D,20220310,000000,56.8098,57.6837,56.6134,57.5662,519543.91257326,0
+FR.US,D,20220311,000000,57.9592,58.0086,56.3872,56.7407,552968.33635775,0
+FR.US,D,20220314,000000,56.8394,57.5168,56.5442,56.8197,582999.27883273,0
+FR.US,D,20220315,000000,57.2808,57.4872,56.8483,57.34,822906.55909208,0
+FR.US,D,20220316,000000,57.4971,57.9197,56.6518,57.9099,779300.67870185,0
+FR.US,D,20220317,000000,57.9395,58.844,57.8615,58.7552,537845.01499808,0
+FR.US,D,20220318,000000,58.3226,59.4138,58.3128,59.2567,1528084.3298709,0
+FR.US,D,20220321,000000,58.9418,59.4829,58.4807,59.0701,782143.26361257,0
+FR.US,D,20220322,000000,59.3358,59.3358,58.6228,58.8934,748129.46169554,0
+FR.US,D,20220323,000000,58.7749,58.7749,58.0382,58.2841,421747.64966,0
+FR.US,D,20220324,000000,58.2841,58.6673,57.7281,58.5587,504827.68744947,0
+FR.US,D,20220325,000000,58.8638,59.1975,58.3769,59.1778,811989.89883647,0
+FR.US,D,20220328,000000,59.4039,60.0527,59.001,59.9549,513331.13792873,0
+FR.US,D,20220329,000000,60.3578,62.1461,60.3578,61.9892,934492.44748779,0
+FR.US,D,20220330,000000,61.767,62.0632,61.5892,61.836,555633.70275783,0
+FR.US,D,20220331,000000,62.0632,62.4483,61.135,61.135,928512.58860009,0
+FR.US,D,20220401,000000,61.2041,62.7248,61.1152,62.6458,548432.55516249,0
+FR.US,D,20220404,000000,62.7544,62.7544,61.1596,61.609,569044.58696609,0
+FR.US,D,20220405,000000,61.4905,62.4138,61.3819,61.609,562366.99348506,0
+FR.US,D,20220406,000000,61.2337,62.4384,61.0362,62.3792,803119.85920948,0
+FR.US,D,20220407,000000,62.0731,62.8236,61.7274,62.4384,796805.81684457,0
+FR.US,D,20220408,000000,62.3792,62.8236,61.767,62.0237,439280.13008721,0
+FR.US,D,20220411,000000,62.1915,62.1915,60.6709,60.898,630842.20064314,0
+FR.US,D,20220412,000000,61.0658,61.5991,60.6017,60.9177,536916.3900023,0
+FR.US,D,20220413,000000,61.1448,61.5793,60.6413,61.4806,536675.37282783,0
+FR.US,D,20220414,000000,61.3423,61.767,60.7301,60.8091,1011094.3892054,0
+FR.US,D,20220418,000000,60.9474,61.2337,60.5129,60.819,415844.75423978,0
+FR.US,D,20220419,000000,61.0658,62.9025,60.977,62.7841,626420.85197189,0
+FR.US,D,20220420,000000,63.0408,65.0948,63.0408,64.5023,917669.85378035,0
+FR.US,D,20220421,000000,64.1863,64.4431,63.0902,63.2186,1144738.4124515,0
+FR.US,D,20220422,000000,63.4556,63.9888,63.0408,63.0803,746120.31012345,0
+FR.US,D,20220425,000000,63.1198,63.2383,61.6781,62.9223,817952.54221171,0
+FR.US,D,20220426,000000,62.6064,63.0754,61.7374,61.7472,750684.4462804,0
+FR.US,D,20220427,000000,61.7868,62.9519,61.5299,62.4088,957714.14844526,0
+FR.US,D,20220428,000000,62.6952,63.0902,61.688,62.8532,650615.73572209,0
+FR.US,D,20220429,000000,62.3397,62.6458,57.1061,57.274,2037254.3771698,0
+FR.US,D,20220502,000000,57.7281,57.7281,54.2226,55.4669,2051280.9691179,0
+FR.US,D,20220503,000000,55.7433,56.1975,54.8349,55.2891,1282366.3078169,0
+FR.US,D,20220504,000000,55.4569,55.4569,53.6992,55.062,885255.06916792,0
+FR.US,D,20220505,000000,54.8349,55.2002,52.2378,52.9586,1589406.9979395,0
+FR.US,D,20220506,000000,52.4649,52.6821,51.4676,51.8427,1463668.9456224,0
+FR.US,D,20220509,000000,51.6749,51.7934,49.7246,49.9567,945994.43516713,0
+FR.US,D,20220510,000000,51.3096,54.0251,50.3715,50.5886,2282925.8160724,0
+FR.US,D,20220511,000000,50.4109,52.1884,50.2135,51.3886,1751610.5436836,0
+FR.US,D,20220512,000000,51.3984,51.8921,50.7368,51.3293,1416992.6279506,0
+FR.US,D,20220513,000000,51.6947,52.7266,51.4576,52.692,1069803.3374111,0
+FR.US,D,20220516,000000,52.6525,52.8598,52.2575,52.613,1061175.3276359,0
+FR.US,D,20220517,000000,52.6624,52.771,51.8083,52.6229,888448.04039111,0
+FR.US,D,20220518,000000,52.5341,52.7315,50.3121,50.4208,1256822.5380314,0
+FR.US,D,20220519,000000,49.8974,50.9738,49.8135,50.6578,1360273.59045,0
+FR.US,D,20220520,000000,51.0528,51.2108,50.1641,51.2009,1028883.0769651,0
+FR.US,D,20220523,000000,51.7144,51.7144,50.3813,51.191,756936.71533589,0
+FR.US,D,20220524,000000,51.1121,51.2996,50.1641,51.2009,1024428.3099462,0
+FR.US,D,20220525,000000,51.1121,51.5762,50.9047,51.3096,1105069.8210292,0
+FR.US,D,20220526,000000,51.586,52.0106,51.5663,51.6848,558623.12586307,0
+FR.US,D,20220527,000000,51.9909,53.1265,51.7341,53.0179,546798.09415577,0
+FR.US,D,20220531,000000,52.4847,52.8896,52.0896,52.4847,935944.62659786,0
+FR.US,D,20220601,000000,52.771,52.9685,51.4873,52.1686,648472.91075911,0
+FR.US,D,20220602,000000,52.297,53.1857,51.6453,53.1463,530404.87558268,0
+FR.US,D,20220603,000000,52.6821,52.9685,52.0403,52.139,496478.16390517,0
+FR.US,D,20220606,000000,52.4254,52.4254,51.191,51.4478,761595.0304728,0
+FR.US,D,20220607,000000,51.191,52.2674,50.8454,52.2378,721102.11980666,0
+FR.US,D,20220608,000000,52.06,52.06,50.638,50.717,577132.83979184,0
+FR.US,D,20220609,000000,50.4504,51.27,49.9567,49.9567,515413.20225948,0
+FR.US,D,20220610,000000,49.3741,49.5519,48.8606,48.9692,666939.07956812,0
+FR.US,D,20220613,000000,47.9817,48.2089,46.5499,46.6881,798134.44933579,0
+FR.US,D,20220614,000000,47.014,47.0535,45.7993,46.3129,944455.16581754,0
+FR.US,D,20220615,000000,46.54,47.9225,46.54,47.1029,1214134.1431877,0
+FR.US,D,20220616,000000,45.9475,46.5893,45.8487,46.0858,943344.25892511,0
+FR.US,D,20220617,000000,46.4907,47.0041,45.4686,45.5525,2273870.4565172,0
+FR.US,D,20220621,000000,46.1994,46.5499,45.8291,45.8587,1777150.2627604,0
+FR.US,D,20220622,000000,45.3748,46.4116,45.2217,45.9475,991145.66097017,0
+FR.US,D,20220623,000000,46.1944,47.0535,46.1252,46.8658,1014496.9846097,0
+FR.US,D,20220624,000000,47.3003,48.6532,47.0535,48.4558,1565295.15372,0
+FR.US,D,20220627,000000,48.3372,48.6532,47.9126,48.1397,1126873.7739015,0
+FR.US,D,20220628,000000,48.4854,48.7421,47.4979,47.5472,783583.29059619,0
+FR.US,D,20220629,000000,47.3734,47.4727,47.0157,47.4131,435088.14702963,0
+FR.US,D,20220630,000000,47.0057,47.6814,46.5288,47.1746,1030477.2244009,0
+FR.US,D,20220701,000000,47.3436,48.357,47.2243,48.1782,1075828.8908868,0
+FR.US,D,20220705,000000,47.8602,48.1285,46.8865,47.9894,1145721.384801,0
+FR.US,D,20220706,000000,48.2576,48.8538,48.0887,48.3371,989279.2713547,0
+FR.US,D,20220707,000000,48.4762,48.7743,48.0092,48.1185,622516.54001651,0
+FR.US,D,20220708,000000,47.9794,48.2368,47.6714,47.9496,667985.96382543,0
+FR.US,D,20220711,000000,47.8006,48.0987,47.4727,47.7211,697814.79959197,0
+FR.US,D,20220712,000000,47.5125,48.1483,47.2243,47.6416,748263.244575,0
+FR.US,D,20220713,000000,47.125,47.6317,46.6878,47.2939,1267643.4925409,0
+FR.US,D,20220714,000000,46.5586,46.817,46.0817,46.2208,671680.72564677,0
+FR.US,D,20220715,000000,46.7971,47.1846,46.3301,46.7474,627802.53540895,0
+FR.US,D,20220718,000000,47.0952,47.3734,46.5189,46.5884,1054784.5501288,0
+FR.US,D,20220719,000000,47.125,48.1285,47.0256,47.9596,938854.98172,0
+FR.US,D,20220720,000000,47.89,48.7345,47.8701,47.9794,1230262.0845304,0
+FR.US,D,20220721,000000,48.7495,51.0297,48.2378,48.6352,2231507.3115631,0
+FR.US,D,20220722,000000,49.1022,49.7082,48.8836,49.1518,1505789.0587609,0
+FR.US,D,20220725,000000,49.3406,49.8772,49.0525,49.6288,1235915.442512,0
+FR.US,D,20220726,000000,49.7381,50.4037,49.5393,50.0163,1360824.7616618,0
+FR.US,D,20220727,000000,50.0361,50.1653,49.0724,49.7977,953514.25873655,0
+FR.US,D,20220728,000000,50.0858,51.2185,50.0262,51.0694,990365.25555661,0
+FR.US,D,20220729,000000,50.8012,51.8345,50.6521,51.6159,739746.47134368,0
+FR.US,D,20220801,000000,51.5463,51.7848,50.9801,51.5861,790300.59597565,0
+FR.US,D,20220802,000000,51.3874,52.1624,51.298,51.5563,760756.59202481,0
+FR.US,D,20220803,000000,51.5563,52.9075,51.2085,52.212,1315474.1016489,0
+FR.US,D,20220804,000000,52.3213,52.52,51.7451,52.222,669729.17479643,0
+FR.US,D,20220805,000000,51.6358,52.7337,51.6358,52.6691,767730.44238167,0
+FR.US,D,20220808,000000,53.0367,53.4043,52.7784,52.9175,629755.09273213,0
+FR.US,D,20220809,000000,53.1559,53.3845,52.7188,53.3745,1773128.3763811,0
+FR.US,D,20220810,000000,54.0203,54.1296,53.3348,53.8514,835207.40146309,0
+FR.US,D,20220811,000000,53.9905,54.3283,53.603,53.7421,661794.14287069,0
+FR.US,D,20220812,000000,54.1892,54.9642,53.9607,54.9245,814127.83415552,0
+FR.US,D,20220815,000000,55.0139,55.4511,54.6562,55.2623,862603.59235843,0
+FR.US,D,20220816,000000,55.1133,55.5206,54.9444,55.2424,771883.14934839,0
+FR.US,D,20220817,000000,54.7655,55.2524,54.6463,55.2325,571016.33090837,0
+FR.US,D,20220818,000000,55.2424,55.4213,54.7158,54.7854,483063.68822758,0
+FR.US,D,20220819,000000,54.7357,55.0338,54.2439,54.2985,942683.60442999,0
+FR.US,D,20220822,000000,53.8316,53.8499,52.7684,52.9274,1486193.0324298,0
+FR.US,D,20220823,000000,52.7982,52.838,51.7848,51.8544,510380.36776801,0
+FR.US,D,20220824,000000,51.8544,52.52,51.8345,52.0928,542366.07484567,0
+FR.US,D,20220825,000000,52.4306,52.7088,52.1127,52.689,373973.1028141,0
+FR.US,D,20220826,000000,52.6492,52.689,51.5463,51.5463,367117.00978033,0
+FR.US,D,20220829,000000,51.1986,51.6656,50.9105,51.2781,413080.61175713,0
+FR.US,D,20220830,000000,51.4967,51.4967,50.2945,50.4037,873411.09778952,0
+FR.US,D,20220831,000000,50.6422,50.985,50.2249,50.3541,594263.84072837,0
+FR.US,D,20220901,000000,50.0759,50.364,49.6586,50.3441,1088724.8274754,0
+FR.US,D,20220902,000000,50.8807,51.0992,49.4748,49.5791,593768.65608765,0
+FR.US,D,20220906,000000,49.8175,50.7217,49.589,50.6819,877846.62362625,0
+FR.US,D,20220907,000000,50.7416,52.0531,50.3541,51.8842,797468.69559198,0
+FR.US,D,20220908,000000,51.4967,52.52,51.3973,52.2418,1223589.1695548,0
+FR.US,D,20220909,000000,52.1524,52.8281,51.914,52.689,1678760.4757735,0
+FR.US,D,20220912,000000,52.987,53.3745,52.7386,53.1659,492696.63984622,0
+FR.US,D,20220913,000000,52.1922,52.4008,51.4967,51.7848,869039.986215,0
+FR.US,D,20220914,000000,51.6358,51.904,50.7614,51.1489,929921.52873003,0
+FR.US,D,20220915,000000,50.8807,51.2284,50.4336,50.6223,1475128.8764228,0
+FR.US,D,20220916,000000,50.4832,50.523,48.7544,50.0759,3183191.8026638,0
+FR.US,D,20220919,000000,49.589,49.7778,48.8637,49.748,826597.02625701,0
+FR.US,D,20220920,000000,49.2711,49.3804,48.4762,49.0724,1236652.1806361,0
+FR.US,D,20220921,000000,49.4102,49.7977,48.3073,48.3272,1178785.0242978,0
+FR.US,D,20220922,000000,47.9,48.1682,47.4429,48.0192,1047791.5767879,0
+FR.US,D,20220923,000000,47.5323,47.9596,46.9312,47.582,3516855.6679556,0
+FR.US,D,20220926,000000,47.2541,47.2541,45.2273,46.0022,2806067.4333658,0
+FR.US,D,20220927,000000,46.2506,46.6779,44.5318,44.7503,1313965.3988512,0
+FR.US,D,20220928,000000,45.0882,45.7042,44.4125,45.575,2256546.3430508,0
+FR.US,D,20220929,000000,45.12,45.17,43.695,44.14,1737726,0
+FR.US,D,20220930,000000,44.53,45.29,44.45,44.81,1386075,0
+FR.US,D,20221003,000000,45.46,46.29,44.925,46.01,1501216,0
+FR.US,D,20221004,000000,46.5,47.46,46.5,46.96,1780235,0
+FR.US,D,20221005,000000,46.1,46.29,44.98,46.07,1453694,0
+FR.US,D,20221006,000000,46.18,46.21,44.97,45.18,967833,0
+FR.US,D,20221007,000000,44.86,44.875,43.86,44.45,3253950,0
+FR.US,D,20221010,000000,44.67,45.02,43.81,43.82,998605,0
+FR.US,D,20221011,000000,43.73,44.71,43.07,44.33,2099964,0
+FR.US,D,20221012,000000,44.22,44.47,43.6,44.1,2143805,0
+FR.US,D,20221013,000000,43.14,45.12,42.91,44.82,1764752,0
+FR.US,D,20221014,000000,45.36,45.505,43.8,43.87,1553518,0
+FR.US,D,20221017,000000,44.51,45.83,44.51,45.68,1572279,0
+FR.US,D,20221018,000000,46.22,46.59,45.08,45.45,1267151,0
+FR.US,D,20221019,000000,44.93,45.1,43.545,44.1,1586492,0
+FR.US,D,20221020,000000,44.76,45.44,44.11,44.4,1732717,0
+FR.US,D,20221021,000000,44.43,44.48,43.41,44.46,1260004,0
+FR.US,D,20221024,000000,44.83,44.98,43.97,44.53,2009816,0
+FR.US,D,20221025,000000,45,46.965,44.8,46.81,1463906,0
+FR.US,D,20221026,000000,47.1,47.59,46.64,46.83,981453,0
+FR.US,D,20221027,000000,47.18,47.71,46.92,47.13,627282,0
+FR.US,D,20221028,000000,46.96,47.85,46.73,47.76,781292,0
+FR.US,D,20221031,000000,47.2,47.85,47.2,47.63,1319071,0
+FR.US,D,20221101,000000,48.07,48.13,47.25,47.3,678124,0
+FR.US,D,20221102,000000,46.99,47.77,46.36,46.6,1103857,0
+FR.US,D,20221103,000000,46.21,46.64,45.195,46.24,1974497,0
+FR.US,D,20221104,000000,46.47,47.37,45.98,46.7,872307,0
+FR.US,D,20221107,000000,47.05,47.29,46.59,47.08,978902,0
+FR.US,D,20221108,000000,47.19,47.76,46.83,47.28,663744,0
+FR.US,D,20221109,000000,47.25,47.95,46.85,47,720224,0
+FR.US,D,20221110,000000,48.62,50.57,48.62,50.54,889460,0
+FR.US,D,20221111,000000,50.65,50.68,49.33,49.78,983957,0
+FR.US,D,20221114,000000,49.76,49.76,48.7,48.75,515320,0
+FR.US,D,20221115,000000,49.29,49.4,48.28,48.63,936822,0
+FR.US,D,20221116,000000,48.56,48.82,48.34,48.49,831570,0
+FR.US,D,20221117,000000,47.89,48.27,47.55,48.21,743137,0
+FR.US,D,20221118,000000,48.93,49.24,48.29,49.09,969768,0
+FR.US,D,20221121,000000,48.94,49.4015,48.78,49.33,467237,0
+FR.US,D,20221122,000000,49.4,49.86,49.15,49.81,796728,0
+FR.US,D,20221123,000000,49.82,50.1,49.2,49.7,679316,0
+FR.US,D,20221125,000000,49.72,50.37,49.705,50.26,338819,0
+FR.US,D,20221128,000000,50.03,50.31,48.54,48.64,1421002,0
+FR.US,D,20221129,000000,48.61,49.4,48.26,49.33,670503,0
+FR.US,D,20221130,000000,49.05,50.56,48.83,50.55,670623,0
+FR.US,D,20221201,000000,51.08,51.38,50.4,50.63,778111,0
+FR.US,D,20221202,000000,50.16,50.937,49.75,50.68,434845,0
+FR.US,D,20221205,000000,50.32,50.64,49.88,49.9,982865,0
+FR.US,D,20221206,000000,49.89,50.235,49.23,49.49,777301,0
+FR.US,D,20221207,000000,49.48,50.17,49.4,49.7,961078,0
+FR.US,D,20221208,000000,49.77,50.11,49.11,49.27,2164323,0
+FR.US,D,20221209,000000,49.1,49.48,48.82,48.88,661270,0
+FR.US,D,20221212,000000,49.03,49.81,48.69,49.8,650678,0
+FR.US,D,20221213,000000,51.18,51.22,49.68,50.55,874407,0
+FR.US,D,20221214,000000,50.47,51.15,50.055,50.36,776018,0
+FR.US,D,20221215,000000,49.79,50.13,48.83,49.12,1044970,0
+FR.US,D,20221216,000000,48.72,48.84,47.59,48.44,2460221,0
+FR.US,D,20221219,000000,48.31,48.44,47.77,48.17,836137,0
+FR.US,D,20221220,000000,47.94,48.215,47.565,47.71,811406,0
+FR.US,D,20221221,000000,48,48.94,47.79,48.56,785417,0
+FR.US,D,20221222,000000,48.17,48.26,46.96,48.07,957047,0
+FR.US,D,20221223,000000,47.83,48.68,47.64,48.67,396037,0
+FR.US,D,20221227,000000,48.68,48.68,48.141,48.54,354248,0
+FR.US,D,20221228,000000,48.75,48.82,47.54,47.66,479727,0
+FR.US,D,20221229,000000,47.89,48.86,47.66,48.69,471204,0
+FR.US,D,20221230,000000,48.5,48.5,47.72,48.26,872284,0
+FR.US,D,20230103,000000,48.73,49.09,47.55,48,1681560,0
+FR.US,D,20230104,000000,48.39,49.99,48.19,49.57,905035,0
+FR.US,D,20230105,000000,49.04,49.04,47.305,47.64,714316,0
+FR.US,D,20230106,000000,47.88,49.38,47.88,49.18,1431477,0
+FR.US,D,20230109,000000,49.06,49.53,48.72,48.82,1567460,0
+FR.US,D,20230110,000000,48.46,48.82,48.255,48.66,460964,0
+FR.US,D,20230111,000000,49.14,50.38,49.14,50.37,1208356,0
+FR.US,D,20230112,000000,50.62,50.98,50,50.79,898033,0
+FR.US,D,20230113,000000,50.32,51.11,50.29,51.07,622834,0
+FR.US,D,20230117,000000,51.36,51.65,51.08,51.27,1414560,0
+FR.US,D,20230118,000000,51.35,52.115,51.1,51.36,1421349,0
+FR.US,D,20230119,000000,51.1,51.81,51.03,51.43,630731,0
+FR.US,D,20230120,000000,51.49,51.85,50.83,51.85,975719,0
+FR.US,D,20230123,000000,51.91,52.785,51.48,52.77,1046553,0
+FR.US,D,20230124,000000,52.95,53.07,52.44,52.68,646001,0
+FR.US,D,20230125,000000,52.28,52.47,51.82,52.22,839869,0
+FR.US,D,20230126,000000,52.52,52.87,52.37,52.76,479219,0
+FR.US,D,20230127,000000,52.72,53.52,52.63,53.2,541894,0
+FR.US,D,20230130,000000,52.93,53.33,52.335,52.42,392562,0
+FR.US,D,20230131,000000,52.26,53.4,52.18,53.35,882319,0
+FR.US,D,20230201,000000,53.07,54.43,52.705,54.05,1004382,0
+FR.US,D,20230202,000000,54.5,55.51,54.5,54.94,874324,0
+FR.US,D,20230203,000000,54.19,54.35,53.45,53.8,1832848,0
+FR.US,D,20230206,000000,53.25,53.74,52.83,53.7,940958,0
+FR.US,D,20230207,000000,53.19,53.79,52.86,53.4,1558504,0
+FR.US,D,20230208,000000,53.12,53.96,53.04,53.71,1039343,0
+FR.US,D,20230209,000000,53.58,54.48,53.16,53.42,1171350,0
+FR.US,D,20230210,000000,53.33,53.6499,52.68,53.21,591582,0
+FR.US,D,20230213,000000,53.36,53.755,53.3,53.52,715187,0
+FR.US,D,20230214,000000,53.41,53.97,52.89,53.7,593957,0
+FR.US,D,20230215,000000,53.75,54.82,53.63,54.77,977760,0
+FR.US,D,20230216,000000,53.96,54.59,53.695,54,1314479,0
+FR.US,D,20230217,000000,53.98,54.21,53.42,53.88,723000,0
+FR.US,D,20230221,000000,53.51,53.81,53.23,53.36,859872,0
+FR.US,D,20230222,000000,53.57,53.69,52.58,52.8,837711,0
+FR.US,D,20230223,000000,53.07,53.45,52.48,53.24,528160,0
+FR.US,D,20230224,000000,52.79,52.925,52.46,52.52,475098,0
+FR.US,D,20230227,000000,53.01,53.22,52.56,52.86,972357,0
+FR.US,D,20230228,000000,52.94,53.76,52.72,52.75,932908,0
+FR.US,D,20230301,000000,52.3,52.46,51.805,52.46,668070,0
+FR.US,D,20230302,000000,52.22,53.645,52.06,53.57,525484,0
+FR.US,D,20230303,000000,53.92,54.38,53.76,54.3,533023,0
+FR.US,D,20230306,000000,54.5,54.6,53.94,53.96,513120,0
+FR.US,D,20230307,000000,53.91,54.01,52.58,52.85,761875,0
+FR.US,D,20230308,000000,52.8,53.78,52.8,53.51,778664,0
+FR.US,D,20230309,000000,53.47,53.71,52.415,52.63,1104881,0
+FR.US,D,20230310,000000,52.69,52.8,50.28,50.58,690322,0
+FR.US,D,20230313,000000,50.2,51.73,50.08,51.02,898821,0
+FR.US,D,20230314,000000,51.72,52.32,51.28,52.28,1036608,0
+FR.US,D,20230315,000000,51.61,52.18,51.12,52.06,645732,0
+FR.US,D,20230316,000000,51.56,52.64,51.29,51.9,815891,0
+FR.US,D,20230317,000000,51.87,51.87,50.76,50.79,1270070,0
+FR.US,D,20230320,000000,51.16,51.89,50.75,51.69,1337153,0
+FR.US,D,20230321,000000,51.36,52.02,50.76,51.25,1471275,0
+FR.US,D,20230322,000000,50.96,51.0075,49.38,49.43,696713,0
+FR.US,D,20230323,000000,49.7,50.37,49.09,49.44,733488,0
+FR.US,D,20230324,000000,49.2,50.73,49.17,50.62,713059,0
+FR.US,D,20230327,000000,51.07,51.39,50.765,51.03,405009,0
+FR.US,D,20230328,000000,50.68,51.11,50.485,50.84,349997,0
+FR.US,D,20230329,000000,51.37,51.92,51.17,51.9,526095,0
+FR.US,D,20230330,000000,52.03,52.25,51.725,52.06,534407,0
+FR.US,D,20230331,000000,52.5,53.3,52.37,53.2,880268,0
+FR.US,D,20230403,000000,53.05,53.525,52.33,52.65,662716,0
+FR.US,D,20230404,000000,52.65,52.675,51.92,52.27,535012,0
+FR.US,D,20230405,000000,52.12,52.37,51.63,51.85,794448,0
+FR.US,D,20230406,000000,52.09,52.21,51.65,52.13,339532,0
+FR.US,D,20230410,000000,51.75,52.23,51.45,52.21,469277,0
+FR.US,D,20230411,000000,52.31,52.53,51.92,52.05,726899,0
+FR.US,D,20230412,000000,52.49,52.49,51,51.12,814588,0
+FR.US,D,20230413,000000,51.17,51.4,50.45,51.01,1023019,0
+FR.US,D,20230414,000000,50.99,51.59,50.1,50.44,696131,0
+FR.US,D,20230417,000000,50.56,51.4,50.395,51.38,660119,0
+FR.US,D,20230418,000000,51.41,51.72,50.99,51.25,1373679,0
+FR.US,D,20230419,000000,51.05,51.9,50.735,51.85,646096,0
+FR.US,D,20230420,000000,52,52.96,51.405,52.49,826870,0
+FR.US,D,20230421,000000,52.86,53.19,52.325,52.69,850900,0
+FR.US,D,20230424,000000,52.8,52.835,51.54,51.83,558632,0
+FR.US,D,20230425,000000,51.7,52.09,51.11,51.4,624664,0
+FR.US,D,20230426,000000,51.1,51.52,50.51,50.78,639618,0
+FR.US,D,20230427,000000,50.97,51.98,50.71,51.64,943194,0
+FR.US,D,20230428,000000,51.71,52.64,51.71,52.47,767905,0
+FR.US,D,20230501,000000,52.27,52.6925,51.52,51.9,765902,0
+FR.US,D,20230502,000000,52.02,52.66,51.73,52.2,865631,0
+FR.US,D,20230503,000000,52.45,53.64,52.29,52.82,696734,0
+FR.US,D,20230504,000000,52.9,53.77,52.62,53.45,687690,0
+FR.US,D,20230505,000000,53.64,54.46,53.5,54.36,719297,0
+FR.US,D,20230508,000000,54.06,54.31,53.76,54.11,797190,0
+FR.US,D,20230509,000000,53.76,53.995,53.2,53.54,678851,0
+FR.US,D,20230510,000000,54.11,54.53,53.56,54.33,630164,0
+FR.US,D,20230511,000000,53.9,54,52.79,53.4,961098,0
+FR.US,D,20230512,000000,53.35,53.7,52.955,53.3,483446,0
+FR.US,D,20230515,000000,53.37,53.54,53,53.06,493041,0
+FR.US,D,20230516,000000,52.89,53.06,51.49,51.5,687946,0
+FR.US,D,20230517,000000,51.81,52.25,51.37,52.23,679526,0
+FR.US,D,20230518,000000,51.91,52.61,51.895,52.28,894926,0
+FR.US,D,20230519,000000,52.74,52.9,51.94,52.08,515245,0
+FR.US,D,20230522,000000,52.1,52.84,51.97,52.33,464313,0
+FR.US,D,20230523,000000,52.03,52.85,51.66,51.7,659885,0
+FR.US,D,20230524,000000,51.42,51.75,51.06,51.26,500367,0
+FR.US,D,20230525,000000,51.48,51.83,51.02,51.24,1144552,0
+FR.US,D,20230526,000000,51.39,52.24,51.17,52.05,604528,0
+FR.US,D,20230530,000000,52.28,53.14,52.28,52.33,652552,0
+FR.US,D,20230531,000000,52.39,52.91,51.86,51.98,1015663,0
+FR.US,D,20230601,000000,51.88,52.49,51.26,51.78,458972,0
+FR.US,D,20230602,000000,52.32,53.52,52.32,53.48,726012,0
+FR.US,D,20230605,000000,53.22,53.315,52.32,52.62,725648,0
+FR.US,D,20230606,000000,52.87,53.42,52.565,53.2,512257,0
+FR.US,D,20230607,000000,53.44,53.84,53.01,53.55,764332,0
+FR.US,D,20230608,000000,53.21,53.38,52.64,52.73,619078,0
+FR.US,D,20230609,000000,52.61,52.89,51.16,51.39,887678,0
+FR.US,D,20230612,000000,51.33,51.68,50.69,51.55,1046493,0
+FR.US,D,20230613,000000,51.34,51.98,51.18,51.82,720079,0
+FR.US,D,20230614,000000,51.87,52.645,51.8,52.3,939224,0
+FR.US,D,20230615,000000,52.14,52.71,51.835,52.68,584489,0
+FR.US,D,20230616,000000,52.88,53.27,52.63,52.86,1042997,0
+FR.US,D,20230620,000000,52.69,52.69,51.6,52.39,1034516,0
+FR.US,D,20230621,000000,52.17,52.43,51.75,52.39,732092,0
+FR.US,D,20230622,000000,52.51,52.85,51.12,51.2,925471,0
+FR.US,D,20230623,000000,50.98,51.65,49.89,50.09,1328443,0
+FR.US,D,20230626,000000,50.01,51.42,50.01,51.06,1075438,0
+FR.US,D,20230627,000000,51.32,52.04,51.1,51.88,656427,0
+FR.US,D,20230628,000000,51.81,52.045,51.22,51.74,670311,0
+FR.US,D,20230629,000000,51.33,52.43,51.295,52.28,686233,0
+FR.US,D,20230630,000000,52.6,52.76,51.87,52.64,1276070,0
+FR.US,D,20230703,000000,52.5,53.635,52.5,53.47,392870,0
+FR.US,D,20230705,000000,53.22,54.3039,52.98,53.73,1553930,0
+FR.US,D,20230706,000000,53.07,53.58,52.29,53.51,1006550,0
+FR.US,D,20230707,000000,53.24,53.6,52.43,53.11,1040070,0
+FR.US,D,20230710,000000,52.97,53.32,52.61,53.16,659559,0
+FR.US,D,20230711,000000,53.22,54.08,52.9,53.89,1095971,0
+FR.US,D,20230712,000000,54.55,55.225,54.5,54.72,828502,0
+FR.US,D,20230713,000000,54.76,54.97,54.435,54.86,788412,0
+FR.US,D,20230714,000000,54.65,54.99,54.48,54.81,1131660,0
+FR.US,D,20230717,000000,54.72,54.83,54.3,54.51,930626,0
+FR.US,D,20230718,000000,54.43,54.605,52.16,52.78,1590096,0
+FR.US,D,20230719,000000,53.08,53.455,52.58,52.64,1305824,0
+FR.US,D,20230720,000000,52.47,52.47,51.22,51.88,1839842,0
+FR.US,D,20230721,000000,52.16,52.76,51.9,52.65,1332193,0
+FR.US,D,20230724,000000,52.56,53.16,52.485,52.95,1616333,0
+FR.US,D,20230725,000000,52.98,53.7,52.69,52.72,1972439,0
+FR.US,D,20230726,000000,52.8,53.66,52.8,53.63,1426376,0
+FR.US,D,20230727,000000,53.89,53.89,52.12,52.14,656110,0
+FR.US,D,20230728,000000,52.78,53.09,51.56,51.65,659044,0
+FR.US,D,20230731,000000,51.79,52.18,51.43,51.7,730352,0
+FR.US,D,20230801,000000,51.59,51.84,51.28,51.74,1127666,0
+FR.US,D,20230802,000000,51.18,51.6499,50.86,51.39,720413,0
+FR.US,D,20230803,000000,51.08,51.345,50.34,51.34,777699,0
+FR.US,D,20230804,000000,51.41,52.07,51.04,51.3,505913,0
+FR.US,D,20230807,000000,51.32,51.849,50.93,51.75,714907,0
+FR.US,D,20230808,000000,51.38,51.65,50.83,51.07,475009,0
+FR.US,D,20230809,000000,51.07,51.55,50.88,51.1,476423,0
+FR.US,D,20230810,000000,51.36,51.65,50.73,50.96,467096,0
+FR.US,D,20230811,000000,50.7,51.4,50.63,51.25,622380,0
+FR.US,D,20230814,000000,51.1,51.2,50.825,50.92,334903,0
+FR.US,D,20230815,000000,50.62,51.07,50.38,50.6,1576385,0
+FR.US,D,20230816,000000,50.66,51.06,50.54,50.71,1102090,0
+FR.US,D,20230817,000000,50.63,51.235,50.24,50.28,857151,0
+FR.US,D,20230818,000000,49.98,50.79,49.955,50.71,563204,0
+FR.US,D,20230821,000000,50.65,50.65,49.8,50.25,849383,0
+FR.US,D,20230822,000000,50.48,50.77,50.2,50.62,400272,0
+FR.US,D,20230823,000000,50.98,51.83,50.59,51.82,616179,0
+FR.US,D,20230824,000000,51.79,52.43,51.29,51.32,504247,0
+FR.US,D,20230825,000000,51.54,51.96,51.38,51.58,483653,0
+FR.US,D,20230828,000000,51.84,52.46,51.83,51.88,1087644,0
+FR.US,D,20230829,000000,51.78,52.33,51.7,52.15,765737,0
+FR.US,D,20230830,000000,52.36,52.495,52.08,52.35,888718,0
+FR.US,D,20230831,000000,52.25,52.43,51.86,51.94,868162,0
+FR.US,D,20230901,000000,52.17,52.44,51.99,52.29,837465,0
+FR.US,D,20230905,000000,51.98,52.04,50.89,50.97,843271,0
+FR.US,D,20230906,000000,51,51.12,50.3,50.94,1007272,0
+FR.US,D,20230907,000000,50.72,51.57,50.72,51.19,2049935,0
+FR.US,D,20230908,000000,51.24,51.37,50.64,50.69,787831,0
+FR.US,D,20230911,000000,50.89,51.01,50.575,50.75,1006108,0
+FR.US,D,20230912,000000,50.59,50.75,50.425,50.53,1122139,0
+FR.US,D,20230913,000000,50.4,50.68,50,50.12,732778,0
+FR.US,D,20230914,000000,50.59,51.685,50.575,51.54,828027,0
+FR.US,D,20230915,000000,51.2,51.38,50.79,51.37,1564216,0
+FR.US,D,20230918,000000,51.32,51.52,50.99,51.15,625776,0
+FR.US,D,20230919,000000,51.12,51.44,50.76,50.9,575838,0
+FR.US,D,20230920,000000,51.27,51.74,50.9,50.96,588760,0
+FR.US,D,20230921,000000,50.65,50.655,49.2,49.24,1075290,0
+FR.US,D,20230922,000000,49.25,49.9,49.03,49.05,641454,0
+FR.US,D,20230925,000000,48.76,49.04,48.39,48.9,580722,0
+FR.US,D,20230926,000000,48.48,48.72,47.8,48.05,559245,0
+FR.US,D,20230927,000000,48.21,48.39,47.61,47.73,613466,0
+FR.US,D,20230928,000000,47.65,48.065,47.46,47.6,627634,0
+FR.US,D,20230929,000000,48.23,48.48,47.45,47.59,891135,0
+FR.US,D,20231002,000000,47.31,47.67,46.46,46.77,782031,0
+FR.US,D,20231003,000000,46.79,46.79,45.55,45.79,551426,0
+FR.US,D,20231004,000000,46,46.17,45.34,46.16,824553,0
+FR.US,D,20231005,000000,46.17,46.7899,46.04,46.63,848444,0
+FR.US,D,20231006,000000,46.2,46.81,45.835,46.44,792568,0
+FR.US,D,20231009,000000,46.08,46.95,46.08,46.74,655321,0
+FR.US,D,20231010,000000,46.76,47.52,46.59,46.68,820982,0
+FR.US,D,20231011,000000,47.05,47.37,46.6,47.08,1050160,0
+FR.US,D,20231012,000000,46.32,46.34,44.64,45.12,2025140,0
+FR.US,D,20231013,000000,45.35,45.48,44.56,45.2,1220485,0
+FR.US,D,20231016,000000,45.59,45.75,45,45.51,1996012,0
+FR.US,D,20231017,000000,45.23,46.32,44.75,44.93,1490882,0
+FR.US,D,20231018,000000,44.63,44.745,43.42,43.5,1272088,0
+FR.US,D,20231019,000000,42.81,43.34,42.06,42.53,1829675,0
+FR.US,D,20231020,000000,42.73,43.23,42.22,42.36,1191128,0
+FR.US,D,20231023,000000,41.91,42.28,41.65,41.8,944489,0
+FR.US,D,20231024,000000,41.85,42.21,41.62,41.83,1074024,0
+FR.US,D,20231025,000000,41.5,41.66,40.72,40.74,970985,0
+FR.US,D,20231026,000000,40.92,41.47,40.85,41.22,1422443,0
+FR.US,D,20231027,000000,41.26,41.26,40.44,40.64,620968,0
+FR.US,D,20231030,000000,40.81,41.6,40.58,41.55,985785,0
+FR.US,D,20231031,000000,41.95,42.58,41.68,42.3,2178878,0
+FR.US,D,20231101,000000,42.38,42.96,42.06,42.94,803938,0
+FR.US,D,20231102,000000,43.7,43.98,43.39,43.68,1100584,0
+FR.US,D,20231103,000000,44.5,45.18,44.13,44.2,1121342,0
+FR.US,D,20231106,000000,44.1,44.13,42.99,43.26,877164,0
+FR.US,D,20231107,000000,43.35,43.49,42.91,43.25,465293,0
+FR.US,D,20231108,000000,43.36,43.77,43.36,43.63,436019,0
+FR.US,D,20231109,000000,43.81,43.81,42.76,42.93,1780802,0
+FR.US,D,20231110,000000,43.26,43.35,42.73,43.29,538486,0
+FR.US,D,20231113,000000,42.9,43,42.385,42.45,603883,0
+FR.US,D,20231114,000000,43.86,45,43.8,44.35,1144050,0
+FR.US,D,20231115,000000,44.17,44.91,44.17,44.68,908705,0
+FR.US,D,20231116,000000,44.85,44.9,44.39,44.5,698298,0
+FR.US,D,20231117,000000,44.98,44.98,44.4,44.86,842377,0
+FR.US,D,20231120,000000,44.79,45.26,44.35,45.22,621990,0
+FR.US,D,20231121,000000,45.04,45.155,44.66,45.07,826371,0
+FR.US,D,20231122,000000,45.65,45.7,45.33,45.57,561724,0
+FR.US,D,20231124,000000,45.37,45.725,45.26,45.72,253061,0
+FR.US,D,20231127,000000,45.58,45.89,45.43,45.61,633361,0
+FR.US,D,20231128,000000,45.39,45.89,45.02,45.76,850510,0
+FR.US,D,20231129,000000,46.15,46.52,46,46.22,719997,0
+FR.US,D,20231130,000000,46.22,47.18,46.07,47.05,1365703,0
+FR.US,D,20231201,000000,46.98,48.51,46.73,48.47,1158547,0
+FR.US,D,20231204,000000,48.29,49.68,48.29,49.52,1457816,0
+FR.US,D,20231205,000000,49.48,49.48,48.64,49.13,1257852,0
+FR.US,D,20231206,000000,49.45,49.71,49.16,49.45,1001750,0
+FR.US,D,20231207,000000,49.29,49.64,49.135,49.19,840958,0
+FR.US,D,20231208,000000,48.96,49.47,48.8,49.46,921225,0
+FR.US,D,20231211,000000,49.37,49.93,49.37,49.86,579977,0
+FR.US,D,20231212,000000,49.87,50.245,49.57,50.02,813041,0
+FR.US,D,20231213,000000,50.02,52.35,50.02,52.31,1669065,0
+FR.US,D,20231214,000000,53,54.055,53,53.97,2093447,0
+FR.US,D,20231215,000000,53.74,54.05,52.76,53.41,2305049,0
+FR.US,D,20231218,000000,53.46,53.56,52.615,52.73,2269297,0
+FR.US,D,20231219,000000,53.04,53.18,52.59,52.97,1767742,0
+FR.US,D,20231220,000000,53.12,53.24,51.77,51.79,936936,0
+FR.US,D,20231221,000000,52.31,52.3425,51.55,52.05,1492515,0
+FR.US,D,20231222,000000,52.35,53.05,52.285,52.71,612200,0
+FR.US,D,20231226,000000,52.76,53.205,52.72,52.96,318371,0
+FR.US,D,20231227,000000,53.02,53.49,52.84,53.46,612800,0
+FR.US,D,20231228,000000,53.04,53.4,52.98,53.29,657302,0
+FR.US,D,20231229,000000,52.9,53.17,52.61,52.67,1222842,0
+FR.US,D,20240102,000000,52.55,52.98,52.27,52.97,1076251,0
+FR.US,D,20240103,000000,52.29,52.388,51.43,51.52,1169623,0
+FR.US,D,20240104,000000,51.5,52.2,51.09,51.91,971290,0
+FR.US,D,20240105,000000,51.51,52.47,51.04,51.82,995746,0
+FR.US,D,20240108,000000,51.88,52.95,51.88,52.86,556658,0
+FR.US,D,20240109,000000,52.36,53.21,52.15,53,1037279,0
+FR.US,D,20240110,000000,53.26,53.57,53.03,53.48,800147,0
+FR.US,D,20240111,000000,53.14,53.255,52.58,52.75,1275589,0
+FR.US,D,20240112,000000,53.28,53.5,52.59,53.26,544221,0
+FR.US,D,20240116,000000,52.74,53.28,52.545,53.27,1076275,0
+FR.US,D,20240117,000000,52.44,53.0199,51.53,52.12,723279,0
+FR.US,D,20240118,000000,52.26,52.545,51.76,52.33,1474766,0
+FR.US,D,20240119,000000,52.6,54.19,52.5,53.72,1500749,0
+FR.US,D,20240122,000000,53.72,54.53,53.63,53.78,780738,0
+FR.US,D,20240123,000000,53.95,54.15,52.85,52.99,836351,0
+FR.US,D,20240124,000000,53.52,53.63,51.85,51.98,695113,0
+FR.US,D,20240125,000000,52.74,52.74,52.04,52.32,511555,0
+FR.US,D,20240126,000000,52.46,52.66,51.84,52.33,508865,0
+FR.US,D,20240129,000000,52.45,52.65,52.16,52.45,1366753,0
+FR.US,D,20240130,000000,52.07,52.24,51.63,51.79,613799,0
+FR.US,D,20240131,000000,52.02,52.48,51.18,51.52,797821,0
+FR.US,D,20240201,000000,51.44,53.03,51.0835,52.96,1416155,0
+FR.US,D,20240202,000000,52.17,52.91,51.3,52.41,1817366,0
+FR.US,D,20240205,000000,51.62,51.95,50.87,51.09,982498,0
+FR.US,D,20240206,000000,51.09,51.74,50.9901,51.47,941735,0
+FR.US,D,20240207,000000,51.3,51.435,50.5,50.59,1694327,0
+FR.US,D,20240208,000000,52.99,54.13,52.54,53.6,2542374,0
+FR.US,D,20240209,000000,53.6,54.54,53.435,54.27,1646264,0
+FR.US,D,20240212,000000,54.47,54.9,53.765,54.07,1232958,0
+FR.US,D,20240213,000000,52.84,54.12,52.13,54.05,1736314,0
+FR.US,D,20240214,000000,54.25,54.35,53.73,53.82,896796,0
+FR.US,D,20240215,000000,54.37,54.75,54.2,54.33,1256582,0
+FR.US,D,20240216,000000,53.99,55.15,53.6975,54.74,1230799,0
+FR.US,D,20240220,000000,54.33,54.96,54.095,54.8,2027380,0
+FR.US,D,20240221,000000,54.86,55.15,54.56,54.78,976523,0
+FR.US,D,20240222,000000,54.81,54.88,54.4,54.77,920099,0
+FR.US,D,20240223,000000,54.81,54.81,54.17,54.27,694533,0
+FR.US,D,20240226,000000,54.08,54.08,53.12,53.42,1130647,0
+FR.US,D,20240227,000000,53.86,54.03,52.995,53.01,1002804,0
+FR.US,D,20240228,000000,52.89,53.57,52.77,52.87,1849038,0
+FR.US,D,20240229,000000,53.45,53.45,52.66,53,2513809,0
+FR.US,D,20240301,000000,52.75,53.5,52.17,53.15,1655774,0
+FR.US,D,20240304,000000,53.07,53.3017,52.33,53.07,2455854,0
+FR.US,D,20240305,000000,52.84,53.35,52.57,52.85,1560102,0
+FR.US,D,20240306,000000,53.14,53.5,52.84,53.3,1131296,0
+FR.US,D,20240307,000000,53.59,53.73,52.72,52.88,873767,0
+FR.US,D,20240308,000000,53.16,53.38,52.94,53.23,1362635,0
+FR.US,D,20240311,000000,53.2,53.55,52.75,53,1462968,0
+FR.US,D,20240312,000000,52.64,53.23,52.59,53.18,658469,0
+FR.US,D,20240313,000000,53.23,53.49,52.82,52.99,753025,0
+FR.US,D,20240314,000000,52.89,52.89,51.955,52.56,734271,0
+FR.US,D,20240315,000000,52.1,52.66,51.98,52.18,1494028,0
+FR.US,D,20240318,000000,52.37,52.59,51.58,51.63,1373586,0
+FR.US,D,20240319,000000,51.64,51.9489,51.31,51.46,971855,0
+FR.US,D,20240320,000000,51.25,52.11,51.01,52,1548064,0
+FR.US,D,20240321,000000,52.23,52.9,52.17,52.82,966451,0
+FR.US,D,20240322,000000,53,53,52.09,52.14,827864,0
+FR.US,D,20240325,000000,52.35,52.595,51.82,51.82,572893,0
+FR.US,D,20240326,000000,51.88,51.91,51.3,51.35,710927,0
+FR.US,D,20240327,000000,50.98,52.08,50.98,52.07,621833,0
+FR.US,D,20240328,000000,52.27,52.83,52.27,52.54,1716467,0
+FR.US,D,20240401,000000,52.5,52.5,51.285,51.66,698261,0
+FR.US,D,20240402,000000,51.25,51.46,50.885,51.22,755979,0
+FR.US,D,20240403,000000,51.12,51.43,50.8,51.18,709312,0
+FR.US,D,20240404,000000,51.71,52,51.01,51.23,683981,0
+FR.US,D,20240405,000000,51.06,51.64,50.8,51.59,925186,0
+FR.US,D,20240408,000000,51.83,52.75,51.8,52.63,1152584,0
+FR.US,D,20240409,000000,52.81,53.525,52.66,53.28,1307548,0
+FR.US,D,20240410,000000,51.88,52.45,51.205,51.82,1154820,0
+FR.US,D,20240411,000000,52.18,52.24,51.41,51.78,1712077,0
+FR.US,D,20240412,000000,51.62,51.94,51.09,51.2,1094467,0
+FR.US,D,20240415,000000,51.57,51.57,50.18,50.57,855511,0
+FR.US,D,20240416,000000,50.31,51.01,50.02,50.45,1347391,0
+FR.US,D,20240417,000000,49.95,50.06,48.4,48.6,2168980,0
+FR.US,D,20240418,000000,48.65,48.65,45.81,46.07,2362509,0
+FR.US,D,20240419,000000,46.19,46.19,45.1,45.58,2110461,0
+FR.US,D,20240422,000000,45.66,46.01,45.29,45.8,1045995,0
+FR.US,D,20240423,000000,45.9,46.62,45.78,46.47,1030941,0
+FR.US,D,20240424,000000,46.02,46.4,45.84,46.03,1204621,0
+FR.US,D,20240425,000000,45.5,46.06,45.23,46.04,1377631,0
+FR.US,D,20240426,000000,46.1,46.375,45.945,46,767758,0
+FR.US,D,20240429,000000,46.37,46.59,46.07,46.49,713674,0
+FR.US,D,20240430,000000,46.02,46.42,45.42,45.42,1255682,0
+FR.US,D,20240501,000000,45.65,47.1,45.5,46.02,777129,0
+FR.US,D,20240502,000000,46.38,46.89,45.84,46.67,913594,0
+FR.US,D,20240503,000000,47.51,47.96,47.18,47.25,1405088,0
+FR.US,D,20240506,000000,47.51,47.65,46.6,46.97,559693,0
+FR.US,D,20240507,000000,47.27,47.59,47.01,47.4,1037319,0
+FR.US,D,20240508,000000,47.18,47.49,46.66,47.38,601381,0
+FR.US,D,20240509,000000,47.55,48.345,47.5,48.12,671168,0
+FR.US,D,20240510,000000,48.24,48.24,47.455,47.72,438721,0
+FR.US,D,20240513,000000,48.06,48.14,47.27,47.42,2198646,0
+FR.US,D,20240514,000000,47.84,48.11,47.45,47.92,827360,0
+FR.US,D,20240515,000000,48.57,48.91,48,48.14,798610,0
+FR.US,D,20240516,000000,48.08,48.75,48.0101,48.24,654488,0
+FR.US,D,20240517,000000,48.22,48.43,47.78,48.06,576973,0
+FR.US,D,20240520,000000,47.87,48.33,47.73,48.02,835448,0
+FR.US,D,20240521,000000,47.8,48.24,47.76,48.19,492373,0
+FR.US,D,20240522,000000,48.13,48.21,47.77,48,593263,0
+FR.US,D,20240523,000000,48.05,48.05,46.225,46.27,961160,0
+FR.US,D,20240524,000000,46.62,46.77,46.11,46.15,729466,0
+FR.US,D,20240528,000000,46.42,46.57,45.97,45.98,536593,0
+FR.US,D,20240529,000000,45.51,46.06,45.38,45.92,626002,0
+FR.US,D,20240530,000000,46.14,46.74,46.14,46.58,586098,0
+FR.US,D,20240531,000000,46.86,47.18,46.59,47.12,885373,0
+FR.US,D,20240603,000000,47.43,47.52,46.47,46.69,858772,0
+FR.US,D,20240604,000000,46.84,47.52,46.63,46.87,713337,0
+FR.US,D,20240605,000000,46.93,47.15,46.265,46.71,576704,0
+FR.US,D,20240606,000000,46.5,46.92,46.49,46.87,950835,0
+FR.US,D,20240607,000000,46.26,46.62,46.075,46.5,785512,0
+FR.US,D,20240610,000000,46.13,46.49,45.71,46.19,1065165,0
+FR.US,D,20240611,000000,46.13,47.12,45.93,46.78,1027416,0
+FR.US,D,20240612,000000,47.84,48.46,47.26,47.51,1057401,0
+FR.US,D,20240613,000000,47.59,47.79,47.09,47.52,1519639,0
+FR.US,D,20240614,000000,47.38,47.64,46.905,47.49,737139,0
+FR.US,D,20240617,000000,47.35,47.77,47.1,47.47,557786,0
+FR.US,D,20240618,000000,47.63,47.7471,47.39,47.58,577037,0
+FR.US,D,20240620,000000,47.29,47.41,46.82,47.06,543983,0
+FR.US,D,20240621,000000,47.23,47.385,46.81,47.27,1428415,0
+FR.US,D,20240624,000000,47.21,48.49,47.11,48.04,523092,0
+FR.US,D,20240625,000000,47.78,47.83,47.32,47.42,399771,0
+FR.US,D,20240626,000000,47.09,47.66,46.855,47.03,1020501,0
+FR.US,D,20240627,000000,47.3,47.45,46.62,47.13,1274772,0
+FR.US,D,20240628,000000,47.03,47.51,46.55,47.51,1018977,0
+FR.US,D,20240701,000000,47.34,47.55,46.71,47.13,635158,0
+FR.US,D,20240702,000000,47.5,48.04,47.4,47.48,914622,0
+FR.US,D,20240703,000000,47.68,47.85,47.36,47.63,353894,0
+FR.US,D,20240705,000000,47.73,48.015,47.43,47.8,372873,0
+FR.US,D,20240708,000000,47.9,48.015,47.49,47.72,734855,0
+FR.US,D,20240709,000000,47.71,47.902,46.9,47.89,945465,0
+FR.US,D,20240710,000000,48.16,48.935,47.8,48.83,811833,0
+FR.US,D,20240711,000000,49.73,50.71,49.48,50.59,742886,0
+FR.US,D,20240712,000000,51,51.37,50.44,50.72,753163,0
+FR.US,D,20240715,000000,50.98,51.39,50.71,51.08,634270,0
+FR.US,D,20240716,000000,51.47,51.84,50.69,50.87,917703,0
+FR.US,D,20240717,000000,50.83,52.88,50.83,51.44,2162812,0
+FR.US,D,20240718,000000,53.7,53.99,52.19,52.94,3803466,0
+FR.US,D,20240719,000000,52.34,53.65,52.06,53.4,1674558,0
+FR.US,D,20240722,000000,53.52,54.57,53.34,54.19,1193161,0
+FR.US,D,20240723,000000,54.03,54.18,53.54,53.79,690119,0
+FR.US,D,20240724,000000,53.79,54.34,52.815,52.97,988126,0
+FR.US,D,20240725,000000,53.36,54.03,52.56,52.68,760880,0
+FR.US,D,20240726,000000,52.98,53.95,52.78,53.71,636070,0
+FR.US,D,20240729,000000,53.73,54.5,53.435,54.27,1085290,0
+FR.US,D,20240730,000000,54.41,55.25,54.16,55.04,860462,0
+FR.US,D,20240731,000000,54.84,55.65,54.665,54.72,878619,0
+FR.US,D,20240801,000000,55.27,55.92,54.56,55,539482,0
+FR.US,D,20240802,000000,54.5,54.83,53.32,53.8,735172,0
+FR.US,D,20240805,000000,52.33,53.04,51.26,51.35,1305361,0
+FR.US,D,20240806,000000,51.45,52.86,51.3,52.31,818884,0
+FR.US,D,20240807,000000,52.52,53.55,52.19,52.29,1218239,0
+FR.US,D,20240808,000000,52.54,53.28,52.275,53.16,693336,0
+FR.US,D,20240809,000000,53.34,53.81,52.73,53.58,2019514,0
+FR.US,D,20240812,000000,53.35,53.53,52.73,53.01,722231,0
+FR.US,D,20240813,000000,53.92,54.33,53.5796,53.96,1409370,0
+FR.US,D,20240814,000000,53.98,54.12,53.47,53.98,482875,0
+FR.US,D,20240815,000000,54.35,55,54.15,54.43,715749,0
+FR.US,D,20240816,000000,54.21,54.51,53.79,54.3,670617,0
+FR.US,D,20240819,000000,54.37,54.97,54.37,54.73,364909,0
+FR.US,D,20240820,000000,54.84,54.84,54.08,54.52,592191,0
+FR.US,D,20240821,000000,54.53,54.61,54.06,54.52,377836,0
+FR.US,D,20240822,000000,54.83,55.06,54.45,55.02,547148,0
+FR.US,D,20240823,000000,55.29,56.54,54.92,56.41,1110868,0
+FR.US,D,20240826,000000,56.8,57.11,56.42,56.54,1627732,0
+FR.US,D,20240827,000000,56.08,56.92,56.08,56.89,729005,0
+FR.US,D,20240828,000000,56.68,56.958,55.48,55.85,643652,0
+FR.US,D,20240829,000000,55.91,56.17,55.54,56.15,953311,0
+FR.US,D,20240830,000000,56.49,56.81,55.865,56.73,908791,0
+FR.US,D,20240903,000000,56.21,57.12,56.01,56.97,662301,0
+FR.US,D,20240904,000000,56.69,57.35,56.52,56.65,774408,0
+FR.US,D,20240905,000000,56.97,57.19,56.25,56.44,784509,0
+FR.US,D,20240906,000000,56.48,56.57,55.64,55.91,1087362,0
+FR.US,D,20240909,000000,56.02,56.645,55.45,56.44,1348083,0
+FR.US,D,20240910,000000,56.65,56.79,56.24,56.5,1471433,0
+FR.US,D,20240911,000000,55.82,56.3452,54.97,55.5,1045484,0
+FR.US,D,20240912,000000,55.63,55.79,54.975,55.6,1352599,0
+FR.US,D,20240913,000000,56.06,56.54,55.89,56.34,659358,0
+FR.US,D,20240916,000000,56.65,56.845,56.275,56.67,1561918,0
+FR.US,D,20240917,000000,56.76,56.96,56.32,56.38,704694,0
+FR.US,D,20240918,000000,56.53,56.93,55.97,56.1,1340991,0
+FR.US,D,20240919,000000,56.67,57.02,55.97,56.67,1484622,0
+FR.US,D,20240920,000000,56.23,56.52,55.27,55.51,1637345,0
+FR.US,D,20240923,000000,55.88,56.24,55.55,55.8,2375240,0
+FR.US,D,20240924,000000,55.62,56.75,55.53,56.32,2752829,0
+FR.US,D,20240925,000000,56.5,56.5,55.71,55.96,1200545,0
+FR.US,D,20240926,000000,56.06,56.24,55.42,55.48,2907169,0
+FR.US,D,20240927,000000,55.92,56.38,55.62,56.04,1445092,0
+FR.US,D,20240930,000000,55.6,56.06,55.13,55.98,1790156,0
+FR.US,D,20241001,000000,56.08,56.08,54.92,55.12,712610,0
+FR.US,D,20241002,000000,54.47,55.01,54.07,54.93,668283,0
+FR.US,D,20241003,000000,54.8,54.8,54.22,54.79,936821,0
+FR.US,D,20241004,000000,54.97,55.1,54.21,54.77,1091856,0
+FR.US,D,20241007,000000,54.37,54.83,53.98,54.18,2295361,0
+FR.US,D,20241008,000000,54.44,54.44,53.55,53.99,907828,0
+FR.US,D,20241009,000000,53.99,54.29,53.41,54.18,2004881,0
+FR.US,D,20241010,000000,54.08,54.27,53.47,53.76,1204202,0
+FR.US,D,20241011,000000,54.13,54.605,53.96,54.56,924225,0
+FR.US,D,20241014,000000,54.48,54.74,54.13,54.49,673191,0
+FR.US,D,20241015,000000,54.51,55.62,54.18,55.16,1423142,0
+FR.US,D,20241016,000000,55.5,56.25,55.29,55.9,3523287,0
+FR.US,D,20241017,000000,54.72,56.26,54.2199,54.69,2251882,0
+FR.US,D,20241018,000000,54.81,55.25,54.5,55.25,1179451,0
+FR.US,D,20241021,000000,54.79,54.91,53.93,54.55,2029466,0
+FR.US,D,20241022,000000,54.41,55.18,54.165,55,1699407,0
+FR.US,D,20241023,000000,54.88,55.26,54.5,55.22,1488097,0
+FR.US,D,20241024,000000,55.23,55.31,54.29,54.55,1385405,0
+FR.US,D,20241025,000000,54.75,54.8,53.475,53.61,1230474,0
+FR.US,D,20241028,000000,53.69,54.01,53.19,53.57,908693,0
+FR.US,D,20241029,000000,53.44,53.47,52.81,52.84,645872,0
+FR.US,D,20241030,000000,52.97,53.68,52.82,53.4,710190,0
+FR.US,D,20241031,000000,53.07,53.51,52.45,52.49,1016812,0
+FR.US,D,20241101,000000,52.74,53.3,52.51,52.72,695617,0
+FR.US,D,20241104,000000,52.71,53.2,52.315,52.59,671103,0
+FR.US,D,20241105,000000,52.33,53.05,52.21,53.05,582296,0
+FR.US,D,20241106,000000,54.07,54.07,52.29,52.84,1642803,0
+FR.US,D,20241107,000000,52.92,53.17,52.26,52.75,1178947,0
+FR.US,D,20241108,000000,52.93,53.56,52.66,53.55,990642,0
+FR.US,D,20241111,000000,53.59,54.06,53.26,53.41,994204,0
+FR.US,D,20241112,000000,53.5,53.5,52.75,52.85,1013395,0
+FR.US,D,20241113,000000,52.99,53.91,52.99,53.63,666610,0
+FR.US,D,20241114,000000,53.63,53.77,52.3,52.44,691485,0
+FR.US,D,20241115,000000,52.55,52.57,52,52.44,609103,0
+FR.US,D,20241118,000000,52.09,52.705,51.84,52.65,621881,0
+FR.US,D,20241119,000000,52.32,53.19,52.2,52.99,773366,0
+FR.US,D,20241120,000000,52.51,52.99,52.36,52.77,1057630,0
+FR.US,D,20241121,000000,52.755,53.16,52.55,52.69,592073,0
+FR.US,D,20241122,000000,52.89,53.79,52.89,53.75,806318,0
+FR.US,D,20241125,000000,54.1,55.25,54.03,54.47,875086,0
+FR.US,D,20241126,000000,54.26,54.51,53.65,53.85,593341,0
+FR.US,D,20241127,000000,53.72,54.76,53.66,54.08,1261703,0
+FR.US,D,20241129,000000,54.085,54.31,53.43,53.45,708315,0
+FR.US,D,20241202,000000,53.445,53.485,52.59,52.98,788481,0
+FR.US,D,20241203,000000,52.74,52.98,52.55,52.76,701590,0
+FR.US,D,20241204,000000,52.75,53,52.19,52.42,599155,0
+FR.US,D,20241205,000000,52.08,52.315,51.825,52.03,1267685,0
+FR.US,D,20241206,000000,52.305,52.305,51.12,51.56,574370,0
+FR.US,D,20241209,000000,51.54,53.08,51.48,52.78,954727,0
+FR.US,D,20241210,000000,52.43,53.07,52.045,52.28,1061428,0
+FR.US,D,20241211,000000,52.36,52.66,51.9778,52.05,688469,0
+FR.US,D,20241212,000000,52.265,52.56,51.95,52.1,526119,0
+FR.US,D,20241213,000000,52,52.91,51.83,52.8,770735,0
+FR.US,D,20241216,000000,52.765,53.14,52.35,52.45,1001027,0
+FR.US,D,20241217,000000,52.395,52.8,51.87,52.01,863394,0
+FR.US,D,20241218,000000,52.065,52.39,50,50.06,1045010,0
+FR.US,D,20241219,000000,50.095,50.58,49.49,49.6,2008636,0
+FR.US,D,20241220,000000,49.825,51.025,49.815,50.73,2773732,0
+FR.US,D,20241223,000000,50.375,50.81,50.22,50.52,787366,0
+FR.US,D,20241224,000000,50.56,50.85,50.24,50.82,325403,0
+FR.US,D,20241226,000000,50.63,51.24,50.57,51.04,603417,0
+FR.US,D,20241227,000000,50.78,51.16,50.24,50.37,873809,0
+FR.US,D,20241230,000000,50.035,50.31,49.61,50.08,2077432,0
+FR.US,D,20241231,000000,50.07,50.37,49.67,50.13,979672,0
+FR.US,D,20250102,000000,50.195,50.29,49.43,49.48,728968,0
+FR.US,D,20250103,000000,49.55,50.265,49.3,50.22,598543,0
+FR.US,D,20250106,000000,50.2,50.79,49.82,49.82,775694,0
+FR.US,D,20250107,000000,50.125,50.35,49.27,49.52,524575,0
+FR.US,D,20250108,000000,49.83,49.83,48.9,49.36,601537,0
+FR.US,D,20250110,000000,48.56,48.82,48.38,48.46,522115,0
+FR.US,D,20250113,000000,48.42,49.2,48.3,49.16,628429,0
+FR.US,D,20250114,000000,49.435,50.325,49.31,49.95,647372,0
+FR.US,D,20250115,000000,51.14,51.21,50.06,50.11,781424,0
+FR.US,D,20250116,000000,50.32,51.48,50.1587,51.41,973819,0
+FR.US,D,20250117,000000,51.28,51.72,50.66,50.78,732175,0
+FR.US,D,20250121,000000,51.225,53.29,51.15,53.2,907284,0
+FR.US,D,20250122,000000,53.03,53.13,52.34,52.37,1039189,0
+FR.US,D,20250123,000000,52.405,53.23,52.155,53.03,1413006,0
+FR.US,D,20250124,000000,52.95,53.67,52.64,53.37,1168775,0
+FR.US,D,20250127,000000,53.86,54.47,53.455,53.75,1161091,0
+FR.US,D,20250128,000000,53.31,53.925,53.31,53.52,972976,0
+FR.US,D,20250129,000000,53.4,53.6,52.475,52.82,475240,0
+FR.US,D,20250130,000000,52.6,53.85,52.6,53.55,705479,0
+FR.US,D,20250131,000000,53.62,53.925,53.19,53.39,779536,0
+FR.US,D,20250203,000000,52.285,53.52,52.02,53.15,1418922,0
+FR.US,D,20250204,000000,52.64,54.15,52.64,53.75,1726887,0
+FR.US,D,20250205,000000,54.29,54.3,53.36,53.8,1426539,0
+FR.US,D,20250206,000000,56.01,56.49,54.245,55.15,6194722,0
+FR.US,D,20250207,000000,55.05,55.11,54.47,54.9,1341424,0
+FR.US,D,20250210,000000,54.97,55.34,54.61,55,1751208,0
+FR.US,D,20250211,000000,54.61,56.33,54.61,56.02,1399267,0
+FR.US,D,20250212,000000,54.84,55.79,54.79,55.27,902892,0
+FR.US,D,20250213,000000,55.18,55.9,55.05,55.85,906826,0
+FR.US,D,20250214,000000,56.05,56.44,55.56,55.61,504266,0
+FR.US,D,20250218,000000,55.78,56.1081,55.48,55.74,512574,0
+FR.US,D,20250219,000000,55.655,55.86,55.3,55.62,502011,0
+FR.US,D,20250220,000000,55.38,55.96,55.35,55.77,503377,0
+FR.US,D,20250221,000000,56.365,56.365,55.12,55.71,1527507,0
+FR.US,D,20250224,000000,56.07,56.45,55.63,56.15,517034,0
+FR.US,D,20250225,000000,56.5,57.02,56.3,56.66,1308359,0
+FR.US,D,20250226,000000,57,57.23,56.6,56.82,763503,0
+FR.US,D,20250227,000000,56.64,57.43,56.64,56.98,1182106,0
+FR.US,D,20250228,000000,56.81,57.325,56.41,57.08,1905047,0
+FR.US,D,20250303,000000,56.965,57.5606,56.61,57.02,831876,0
+FR.US,D,20250304,000000,56.86,57.23,56.605,56.64,1052111,0
+FR.US,D,20250305,000000,55.99,58.16,55.99,57.99,2616521,0
+FR.US,D,20250306,000000,57.53,58.14,57.17,57.64,2294979,0
+FR.US,D,20250307,000000,57.695,58.165,57.11,57.5,1160884,0
+FR.US,D,20250310,000000,57.36,57.92,55.73,55.84,1525905,0
+FR.US,D,20250311,000000,56.075,56.6,55.61,56.1,1569636,0
+FR.US,D,20250312,000000,56.33,56.725,56.02,56.09,1200658,0
+FR.US,D,20250313,000000,56.13,56.69,54.27,54.3,913360,0
+FR.US,D,20250314,000000,54.63,55.2994,54.56,55.08,1169708,0
+FR.US,D,20250317,000000,55.2,55.78,54.86,55.58,912445,0
+FR.US,D,20250318,000000,55.56,56,55.06,55.16,1336229,0
+FR.US,D,20250319,000000,55.38,55.76,54.74,55.15,1175812,0
+FR.US,D,20250320,000000,54.99,55.4721,54.69,54.97,994151,0
+FR.US,D,20250321,000000,54.965,54.965,53.34,53.51,1625242,0
+FR.US,D,20250324,000000,53.73,54.35,53.39,54.27,978201,0
+FR.US,D,20250325,000000,53.93,54.4,53.58,54.1,1335001,0
+FR.US,D,20250326,000000,54.1,54.62,54.05,54.41,719946,0
+FR.US,D,20250327,000000,54.425,54.98,54.16,54.25,736302,0
+FR.US,D,20250328,000000,54.44,54.53,53.27,53.65,839516,0
+FR.US,D,20250331,000000,53.3,54.31,53.3,53.96,1152475,0
+FR.US,D,20250401,000000,53.76,54.24,53.18,53.91,945784,0
+FR.US,D,20250402,000000,53.835,54.15,53.43,54.05,1031715,0
+FR.US,D,20250403,000000,52.29,53.11,49.77,50.03,2622802,0
+FR.US,D,20250404,000000,48.86,48.9,46.74,47.68,2146775,0
+FR.US,D,20250407,000000,45.94,47.81,44.01,45.28,3079384,0
+FR.US,D,20250408,000000,46.405,46.405,42.46,43.07,2070873,0
+FR.US,D,20250409,000000,42.06,46.625,40.31,46.33,2675100,0
+FR.US,D,20250410,000000,45.465,45.92,43.6435,44.72,2512589,0
+FR.US,D,20250411,000000,44.17,45.8,43.93,45.64,1763108,0
+FR.US,D,20250414,000000,46.495,46.9,45.685,46.47,1519890,0
+FR.US,D,20250415,000000,46.11,47.2,46.11,46.6,2045314,0
+FR.US,D,20250416,000000,46.68,47.49,46.27,46.85,2126849,0
+FR.US,D,20250417,000000,44.9,47.94,44.9,47.55,2872277,0
+FR.US,D,20250421,000000,46.775,47.035,44.58,45.46,2345920,0
+FR.US,D,20250422,000000,46.39,47.48,45.975,46.35,1405159,0
+FR.US,D,20250423,000000,47.41,48.505,46.76,47.1,1825390,0
+FR.US,D,20250424,000000,47.205,47.92,47.01,47.63,1440125,0
+FR.US,D,20250425,000000,47.345,47.605,47.07,47.31,801446,0
+FR.US,D,20250428,000000,47.52,48.13,47.185,47.75,1045647,0
+FR.US,D,20250429,000000,47.715,47.96,47.14,47.58,778202,0
+FR.US,D,20250430,000000,47.5,47.725,46.51,47.58,1176718,0
+FR.US,D,20250501,000000,47.825,48.42,47.46,48.1,1169248,0
+FR.US,D,20250502,000000,48.69,49.29,48.37,49.02,986465,0
+FR.US,D,20250505,000000,48.6,49.13,48.525,48.86,1279461,0
+FR.US,D,20250506,000000,48.17,48.835,47.99,48.57,1312830,0
+FR.US,D,20250507,000000,48.92,49.4,48.55,48.68,1401989,0
+FR.US,D,20250508,000000,49.44,49.77,48.36,49.41,1078169,0
+FR.US,D,20250509,000000,49.4,49.82,49.24,49.53,978399,0
+FR.US,D,20250512,000000,51.145,52.26,51.145,51.31,1686183,0
+FR.US,D,20250513,000000,51.395,51.395,50.495,50.89,1137470,0
+FR.US,D,20250514,000000,50.42,50.73,50.125,50.4,1074995,0
+FR.US,D,20250515,000000,50.22,51,49.94,50.9,739397,0
+FR.US,D,20250516,000000,50.73,51.2,50.69,51.12,1212238,0
+FR.US,D,20250519,000000,50.515,51.05,50.37,50.94,871997,0
+FR.US,D,20250520,000000,50.815,50.97,50.255,50.34,713655,0
+FR.US,D,20250521,000000,49.945,50,48.7,48.71,750406,0
+FR.US,D,20250522,000000,48.595,48.76,48.09,48.48,1005336,0
+FR.US,D,20250523,000000,48.155,48.3,47.71,48.16,897056,0
+FR.US,D,20250527,000000,48.72,49.13,48.31,49.03,1262450,0
+FR.US,D,20250528,000000,48.885,49.11,48.44,49.03,1543242,0
+FR.US,D,20250529,000000,49.46,50.19,49.28,49.73,1132448,0
+FR.US,D,20250530,000000,49.56,49.6499,48.92,49.43,1455427,0
+FR.US,D,20250602,000000,49.35,49.5,48.3437,49.49,887227,0
+FR.US,D,20250603,000000,49.215,49.54,48.94,49.36,873541,0
+FR.US,D,20250604,000000,49.13,49.37,48.62,48.71,1645399,0
+FR.US,D,20250605,000000,48.76,49.06,48.23,49.04,828684,0
+FR.US,D,20250606,000000,49.5,49.78,49.08,49.55,1289805,0
+FR.US,D,20250609,000000,49.665,50.36,49.45,49.85,1124057,0
+FR.US,D,20250610,000000,50.27,50.47,49.545,49.86,1426300,0
+FR.US,D,20250611,000000,50.06,50.555,49.43,49.61,1071816,0
+FR.US,D,20250612,000000,49.48,49.86,49.14,49.68,921867,0
+FR.US,D,20250613,000000,49.67,49.67,48.94,49.42,1274126,0
+FR.US,D,20250616,000000,49.7,49.88,48.92,49.03,861122,0
+FR.US,D,20250617,000000,48.875,49.19,48.48,48.76,832685,0
+FR.US,D,20250618,000000,48.69,49.56,48.54,49.13,789621,0
+FR.US,D,20250620,000000,49.5,49.63,48.87,49.14,1401790,0
+FR.US,D,20250623,000000,49.055,50.21,48.95,50.11,1065809,0
+FR.US,D,20250624,000000,50.2,50.585,50,50.51,1126068,0
+FR.US,D,20250625,000000,50.11,50.22,48.52,48.63,1523510,0
+FR.US,D,20250626,000000,48.89,49.16,48.52,49.06,1169786,0
+FR.US,D,20250627,000000,49.05,49.75,48.46,48.95,2856237,0
+FR.US,D,20250630,000000,48.24,48.76,47.36,48.13,3028106,0
+FR.US,D,20250701,000000,48.03,49.26,47.81,48.37,2725960,0
+FR.US,D,20250702,000000,48.53,49.475,48.045,49.4,2350537,0
+FR.US,D,20250703,000000,49.43,49.64,48.98,49.17,593038,0
+FR.US,D,20250707,000000,48.69,49.625,48.5,48.68,1538765,0
+FR.US,D,20250708,000000,48.625,49.2,48.37,48.53,1222238,0
+FR.US,D,20250709,000000,48.71,48.88,47.96,48.26,1090426,0
+FR.US,D,20250710,000000,48.07,49.34,48.07,49.09,1269989,0
+FR.US,D,20250711,000000,48.765,49.52,48.36,49.43,1172734,0
+FR.US,D,20250714,000000,49.315,49.8,49.265,49.74,1848807,0
+FR.US,D,20250715,000000,49.45,50.1,49.02,49.05,1495679,0
+FR.US,D,20250716,000000,49.78,50.35,48.9,49.31,2214271,0
+FR.US,D,20250717,000000,49.01,49.99,47.88,49.37,3697250,0
+FR.US,D,20250718,000000,49.385,50.07,49.19,49.99,2075395,0
+FR.US,D,20250721,000000,50.11,50.81,49.78,49.87,1355217,0
+FR.US,D,20250722,000000,49.85,50.62,49.73,50.51,1672381,0
+FR.US,D,20250723,000000,50.215,51.215,50.15,51.04,1234939,0
+FR.US,D,20250724,000000,50.72,50.88,50.13,50.13,1040608,0
+FR.US,D,20250725,000000,50.23,50.23,49.36,49.83,929207,0
+FR.US,D,20250728,000000,49.895,49.895,48.76,48.8,999773,0
+FR.US,D,20250729,000000,49.03,50.13,48.67,50.07,925321,0
+FR.US,D,20250730,000000,49.865,50.17,48.76,49.27,906389,0
+FR.US,D,20250731,000000,49,49.34,48.59,48.72,672620,0
+FR.US,D,20250801,000000,48.765,48.89,47.475,47.88,810800,0
+FR.US,D,20250804,000000,48.075,48.35,47.87,48.16,740571,0
+FR.US,D,20250805,000000,48.255,48.85,48.1,48.75,985722,0
+FR.US,D,20250806,000000,48.7,48.8,48.03,48.16,555393,0
+FR.US,D,20250807,000000,48.5,48.63,47.89,48.36,563193,0
+FR.US,D,20250808,000000,48.36,48.415,47.98,48.05,606095,0
+FR.US,D,20250811,000000,47.9,48.33,47.51,47.58,914880,0
+FR.US,D,20250812,000000,47.85,48.33,47.3801,48.28,484554,0
+FR.US,D,20250813,000000,48.42,49.2,48.3,49.02,772763,0
+FR.US,D,20250814,000000,48.575,48.65,48.025,48.52,481295,0
+FR.US,D,20250815,000000,48.625,49,48.38,48.9,680997,0
+FR.US,D,20250818,000000,48.785,48.92,48.42,48.5,660853,0
+FR.US,D,20250819,000000,48.735,50.62,48.735,50.59,858881,0
+FR.US,D,20250820,000000,50.72,50.95,49.735,50.01,873649,0
+FR.US,D,20250821,000000,49.785,50,49.38,49.55,561009,0
+FR.US,D,20250822,000000,49.81,51.91,49.58,51.57,909544,0
+FR.US,D,20250825,000000,51.485,51.68,51.02,51.28,596209,0
+FR.US,D,20250826,000000,51.46,51.79,51.015,51.16,656440,0
+FR.US,D,20250827,000000,51.395,52.71,51.395,52.44,2172895,0
+FR.US,D,20250828,000000,52.595,52.595,51.58,52.25,677599,0
+FR.US,D,20250829,000000,52.415,52.75,52.3,52.6,1085482,0
+FR.US,D,20250902,000000,51.85,52.04,51.055,51.27,750249,0
+FR.US,D,20250903,000000,51.095,52,51.095,51.86,670863,0
+FR.US,D,20250904,000000,51.8275,52.3,51.455,52.03,1576162,0
+FR.US,D,20250905,000000,52.365,53.125,51.84,52.25,1122442,0
+FR.US,D,20250908,000000,51.805,52.33,51.295,52.14,1004090,0
+FR.US,D,20250909,000000,52.23,52.23,51.16,51.25,909554,0
+FR.US,D,20250910,000000,51.36,51.485,51.0119,51.09,1064128,0
+FR.US,D,20250911,000000,51.19,52.69,51.05,52.64,690226,0
+FR.US,D,20250912,000000,52.515,52.88,52.05,52.19,759288,0
+FR.US,D,20250915,000000,52.405,52.405,51.75,51.9,550175,0
+FR.US,D,20250916,000000,51.875,52.23,51.6,52.03,792708,0
+FR.US,D,20250917,000000,52.275,52.98,51.625,51.72,786786,0
+FR.US,D,20250918,000000,51.86,52.455,51.83,52.34,828299,0
+FR.US,D,20250919,000000,52.135,52.46,51.61,51.71,1282582,0
+FR.US,D,20250922,000000,51.57,52.19,51.35,52,620417,0
+FR.US,D,20250923,000000,52.075,52.325,51.52,51.85,556352,0
+FR.US,D,20250924,000000,51.81,51.86,51.1,51.13,1015968,0
+FR.US,D,20250925,000000,51.2,51.38,50.85,51.19,742746,0
+FR.US,D,20250926,000000,51.57,51.7,51.19,51.37,760854,0
+FR.US,D,20250929,000000,51.31,51.595,51.12,51.53,739927,0
+FR.US,D,20250930,000000,51.13,51.75,50.96,51.47,1741478,0
+FR.US,D,20251001,000000,51.445,52.3,51.15,52.07,1161744,0
+FR.US,D,20251002,000000,51.965,52,51.1,51.5,776523,0
+FR.US,D,20251003,000000,51.65,52.4,51.57,51.7,928764,0
+FR.US,D,20251006,000000,51.87,51.96,51.375,51.57,982249,0
+FR.US,D,20251007,000000,51.49,52.04,51.34,51.66,675161,0
+FR.US,D,20251008,000000,51.89,51.9,51.15,51.69,777698,0
+FR.US,D,20251009,000000,51.715,51.867,51.03,51.29,691333,0
+FR.US,D,20251010,000000,51.58,51.66,50.24,50.26,684264,0
+FR.US,D,20251013,000000,50.495,51.52,50.29,51.48,1220532,0
+FR.US,D,20251014,000000,51.245,52.21,51.02,51.93,1518453,0
+FR.US,D,20251015,000000,52.355,53.72,52.28,53.67,2045232,0
+FR.US,D,20251016,000000,54.185,56.335,53.83,54.42,1951486,0
+FR.US,D,20251017,000000,54.21,55.22,54.21,55.11,1749725,0
+FR.US,D,20251020,000000,55.36,56.15,55.25,56.05,1409891,0
+FR.US,D,20251021,000000,55.995,56.04,55.48,55.51,990129,0
+FR.US,D,20251022,000000,55.72,55.845,55.01,55.65,1097707,0
+FR.US,D,20251023,000000,55.565,55.935,55.3,55.72,1087282,0
+FR.US,D,20251024,000000,55.88,56.27,55.665,56.1,1014929,0
+FR.US,D,20251027,000000,56.02,56.715,55.9,56.57,1088621,0
+FR.US,D,20251028,000000,56.475,56.75,55.67,56.15,1077266,0
+FR.US,D,20251029,000000,55.725,56.15,55.285,55.67,1385194,0
+FR.US,D,20251030,000000,55.595,56.2,55.12,55.83,953045,0
+FR.US,D,20251031,000000,55.6,55.76,54.92,55.28,1006763,0
+FR.US,D,20251103,000000,55.045,55.28,54.23,55.26,1013904,0
+FR.US,D,20251104,000000,54.945,55.41,54.72,55.04,725902,0
+FR.US,D,20251105,000000,55.04,55.58,54.86,55.32,934907,0
+FR.US,D,20251106,000000,54.515,55.61,54.4001,55.13,832770,0
+FR.US,D,20251107,000000,55.08,56.32,54.99,56.28,900091,0
+FR.US,D,20251110,000000,55.98,56.51,55.76,56.03,633458,0
+FR.US,D,20251111,000000,55.73,56.775,55.31,56.64,514094,0
+FR.US,D,20251112,000000,56.4,56.79,56.03,56.13,575201,0
+FR.US,D,20251113,000000,56.46,56.46,55.6062,56.06,912580,0
+FR.US,D,20251114,000000,56.29,56.29,55.51,55.73,627759,0
+FR.US,D,20251117,000000,55.51,56.1,55.375,55.69,773423,0
+FR.US,D,20251118,000000,55.44,55.945,55.155,55.84,549262,0
+FR.US,D,20251119,000000,55.745,56.13,54.5249,54.99,1069783,0
+FR.US,D,20251120,000000,55.48,56.085,55.11,55.28,928005,0
+FR.US,D,20251121,000000,55.615,56.36,55.42,56.32,748754,0
+FR.US,D,20251124,000000,56.325,56.69,55.905,56.56,916501,0
+FR.US,D,20251125,000000,56.6,57.36,56.6,57.01,943567,0
+FR.US,D,20251126,000000,57.105,58,57.03,57.52,804925,0
+FR.US,D,20251128,000000,57.23,57.64,57.23,57.24,387743,0
+FR.US,D,20251201,000000,57.32,57.3699,56.82,57.02,667224,0
+FR.US,D,20251202,000000,57.25,57.535,56.38,56.41,1192016,0
+FR.US,D,20251203,000000,56.98,56.98,55.585,55.93,808105,0
+FR.US,D,20251204,000000,56.335,57.31,55.63,56.77,1603993,0
+FR.US,D,20251205,000000,56.675,58.42,56.675,57.85,1710814,0
+FR.US,D,20251208,000000,57.82,57.95,57.18,57.39,1144784,0
+FR.US,D,20251209,000000,57.39,57.865,57.1,57.22,1322709,0
+FR.US,D,20251210,000000,57.562,58.79,57.32,58.58,920345,0
+FR.US,D,20251211,000000,58.685,59.18,58.31,59.03,753885,0
+FR.US,D,20251212,000000,58.995,59.43,57.8,58.19,1028787,0
+FR.US,D,20251215,000000,58.35,58.61,57.92,58.33,910005,0
+FR.US,D,20251216,000000,57.61,58.55,57.58,58.02,788555,0
+FR.US,D,20251217,000000,57.86,58.85,57.86,58.6,887584,0
+FR.US,D,20251218,000000,58.765,59.16,58.35,58.39,517981,0
+FR.US,D,20251219,000000,58.3,58.82,57.93,58.11,1724727,0
+FR.US,D,20251222,000000,57.59,58.17,57.59,57.81,809917,0
+FR.US,D,20251223,000000,57.61,57.81,57.19,57.31,890060,0
+FR.US,D,20251224,000000,58.3,58.55,57.345,58.42,480219,0
+FR.US,D,20251226,000000,58.42,58.61,57.77,58.28,606003,0
+FR.US,D,20251229,000000,58.1028,58.52,57.62,58.01,827053,0
+FR.US,D,20251230,000000,58.07,58.265,57.74,58.14,886227,0
+FR.US,D,20251231,000000,57.69,57.96,57.12,57.27,908690,0
+FR.US,D,20260102,000000,57.23,57.999,56.86,57.9,776226,0
+FR.US,D,20260105,000000,58.7,59.36,58.32,58.36,975032,0
+FR.US,D,20260106,000000,57.985,58.25,57.275,57.77,810342,0
+FR.US,D,20260107,000000,58.11,58.74,58.02,58.33,1388746,0
+FR.US,D,20260108,000000,57.78,59.315,57.78,58.89,660715,0
+FR.US,D,20260109,000000,58.85,59.33,58.69,59.21,677998,0
+FR.US,D,20260112,000000,58.81,59.48,58.66,58.87,821757,0
+FR.US,D,20260113,000000,58.87,59.21,57.97,59.11,1289122,0
+FR.US,D,20260114,000000,59.015,59.58,58.75,59.15,756412,0
+FR.US,D,20260115,000000,59.69,60,58.932,59.31,792627,0
+FR.US,D,20260116,000000,59.52,60.2,59.265,59.9,883060,0
+FR.US,D,20260120,000000,59.6,59.6,58.66,58.84,1093064,0
+FR.US,D,20260121,000000,59.1943,59.88,57.88,58.53,1525368,0
+FR.US,D,20260122,000000,58.585,58.905,57.09,57.2,1451369,0
+FR.US,D,20260123,000000,57.2,57.82,56.71,57.42,905891,0
+FR.US,D,20260126,000000,57.19,57.93,56.775,57.08,774735,0
+FR.US,D,20260127,000000,57.09,57.46,56.76,57.43,880345,0
+FR.US,D,20260128,000000,57.44,57.915,56.79,56.87,1416826,0
+FR.US,D,20260129,000000,57.24,58.2,56.89,58.18,972950,0
+FR.US,D,20260130,000000,57.84,58.05,57.25,58.03,953577,0
+FR.US,D,20260202,000000,58.39,58.43,57.44,57.51,1051784,0
+FR.US,D,20260203,000000,57.53,58.52,57.44,58.29,1287119,0
+FR.US,D,20260204,000000,58.7,59.3125,58.32,58.44,1690950,0
+FR.US,D,20260205,000000,59.075,60.12,58.465,59.75,1960896,0
+FR.US,D,20260206,000000,60.155,60.79,59.34,59.79,1627157,0
+FR.US,D,20260209,000000,59.47,60.36,58.94,59.62,1287945,0
+FR.US,D,20260210,000000,59.29,60.43,59.23,60.14,1200869,0
+FR.US,D,20260211,000000,59.64,60.48,59.36,59.38,653557,0
+FR.US,D,20260212,000000,59.87,60.035,57.24,58.02,1444174,0
+FR.US,D,20260213,000000,58.075,59.43,57.97,58.92,1315547,0
+FR.US,D,20260217,000000,59.39,60.115,58.915,60.05,1275253,0
+FR.US,D,20260218,000000,60.04,60.6,59.41,60.4,1372001,0
diff --git a/daily/us/nyse stocks/1/fra.us.txt b/daily/us/nyse stocks/1/fra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7ee936aa7f020f33c283167fdb99d07e8d3ab64
--- /dev/null
+++ b/daily/us/nyse stocks/1/fra.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRA.US,D,20050225,000000,9.15755,9.1623,9.12803,9.15279,161501.77854525,0
+FRA.US,D,20050228,000000,9.15755,9.20417,9.12803,9.17755,146563.66766235,0
+FRA.US,D,20050301,000000,9.17278,9.24036,9.17278,9.2099,186109.74249965,0
+FRA.US,D,20050302,000000,9.24607,9.26701,9.18419,9.21561,240994.16874348,0
+FRA.US,D,20050303,000000,9.21941,9.27177,9.2099,9.24036,132693.9153426,0
+FRA.US,D,20050304,000000,9.2613,9.27749,9.2099,9.25085,129109.60913077,0
+FRA.US,D,20050307,000000,9.25559,9.29747,9.25559,9.27463,153099.87904866,0
+FRA.US,D,20050308,000000,9.25559,9.30225,9.25559,9.27463,117555.15894787,0
+FRA.US,D,20050309,000000,9.27463,9.29272,9.24607,9.2832,166549.43134358,0
+FRA.US,D,20050310,000000,9.28701,9.29747,9.23466,9.26701,140476.01980256,0
+FRA.US,D,20050311,000000,9.20038,9.21561,9.19182,9.19562,140893.0683272,0
+FRA.US,D,20050314,000000,9.2099,9.21941,9.1623,9.2099,144259.92102621,0
+FRA.US,D,20050315,000000,9.22894,9.22894,9.12137,9.15755,165280.42726859,0
+FRA.US,D,20050316,000000,9.16706,9.18611,9.12803,9.15755,212188.40654098,0
+FRA.US,D,20050317,000000,9.12137,9.21561,9.12137,9.21561,161288.52703265,0
+FRA.US,D,20050318,000000,9.2099,9.25559,9.16706,9.20038,160663.4794957,0
+FRA.US,D,20050321,000000,9.16706,9.21561,9.14993,9.15755,107264.46033966,0
+FRA.US,D,20050322,000000,9.14325,9.17755,9.10044,9.11565,129957.36268088,0
+FRA.US,D,20050323,000000,9.13184,9.18419,9.07853,9.17755,174543.73681606,0
+FRA.US,D,20050324,000000,9.18419,9.18611,9.12803,9.18611,125339.36440795,0
+FRA.US,D,20050328,000000,9.13661,9.16706,8.82608,8.82608,305548.44805885,0
+FRA.US,D,20050329,000000,8.81248,8.9563,8.81248,8.94461,155200.87917284,0
+FRA.US,D,20050330,000000,8.96001,8.96001,8.85112,8.93898,104513.20067705,0
+FRA.US,D,20050331,000000,8.94461,8.94461,8.87882,8.91185,85383.594546429,0
+FRA.US,D,20050401,000000,8.87882,8.96001,8.87882,8.94745,118190.71148543,0
+FRA.US,D,20050404,000000,8.90034,8.97696,8.90034,8.94745,97359.295254229,0
+FRA.US,D,20050405,000000,8.97696,8.99886,8.9287,8.99886,82005.186346756,0
+FRA.US,D,20050406,000000,9.03674,9.11565,8.99124,9.03674,95476.799142969,0
+FRA.US,D,20050407,000000,9.00265,9.06995,8.98078,8.98553,75710.589974726,0
+FRA.US,D,20050408,000000,8.96001,8.99124,8.91557,8.9563,73606.438350364,0
+FRA.US,D,20050411,000000,8.97334,8.97696,8.93898,8.95354,51935.672569557,0
+FRA.US,D,20050412,000000,8.98078,8.98078,8.85112,8.94461,70234.333151062,0
+FRA.US,D,20050413,000000,8.85112,8.9287,8.79962,8.84188,115243.0083112,0
+FRA.US,D,20050414,000000,8.84188,8.96001,8.84188,8.85578,84952.889520974,0
+FRA.US,D,20050415,000000,8.85578,8.91185,8.72383,8.79962,136895.91559096,0
+FRA.US,D,20050418,000000,8.8181,8.8181,8.70176,8.70176,112723.90916233,0
+FRA.US,D,20050419,000000,8.66017,8.75011,8.63769,8.68559,129327.06264362,0
+FRA.US,D,20050420,000000,8.6674,8.74089,8.66273,8.66273,109557.7019752,0
+FRA.US,D,20050421,000000,8.66273,8.69909,8.63428,8.6674,131854.565793,0
+FRA.US,D,20050422,000000,8.7128,8.7128,8.64227,8.68025,92306.389955588,0
+FRA.US,D,20050425,000000,8.71747,8.72383,8.67311,8.71747,124075.61283325,0
+FRA.US,D,20050426,000000,8.76211,8.76211,8.5564,8.60409,183794.44036281,0
+FRA.US,D,20050427,000000,8.60409,8.70748,8.59182,8.70748,173705.43776651,0
+FRA.US,D,20050428,000000,8.7128,8.76211,8.65206,8.65206,104089.84915202,0
+FRA.US,D,20050429,000000,8.64741,8.69909,8.64741,8.6674,117555.15894787,0
+FRA.US,D,20050502,000000,8.65206,8.7128,8.64227,8.7128,111656.60109925,0
+FRA.US,D,20050503,000000,8.68559,8.7128,8.66017,8.70176,123019.86027084,0
+FRA.US,D,20050504,000000,8.7128,8.78497,8.68919,8.76849,87477.241170171,0
+FRA.US,D,20050505,000000,8.71747,8.79677,8.70176,8.77488,74653.786912265,0
+FRA.US,D,20050506,000000,8.76849,8.79962,8.71747,8.77488,113343.70419894,0
+FRA.US,D,20050509,000000,8.71747,8.7447,8.69443,8.73022,59303.88000504,0
+FRA.US,D,20050510,000000,8.7447,8.78021,8.69909,8.71747,61611.828641445,0
+FRA.US,D,20050511,000000,8.71747,8.73546,8.66017,8.6674,82005.186346756,0
+FRA.US,D,20050512,000000,8.6674,8.6674,8.57115,8.57115,102197.89854021,0
+FRA.US,D,20050513,000000,8.53213,8.55183,8.49252,8.53565,119032.16203515,0
+FRA.US,D,20050516,000000,8.48804,8.4972,8.41153,8.45873,130805.11623097,0
+FRA.US,D,20050517,000000,8.43732,8.45245,8.29862,8.36506,195584.20255963,0
+FRA.US,D,20050518,000000,8.37535,8.37535,8.27662,8.36506,133318.96287956,0
+FRA.US,D,20050519,000000,8.31519,8.36506,8.26445,8.33365,145725.36861281,0
+FRA.US,D,20050520,000000,8.36058,8.43732,8.33365,8.37535,164232.02820661,0
+FRA.US,D,20050523,000000,8.38172,8.3983,8.31519,8.34907,127641.01004396,0
+FRA.US,D,20050524,000000,8.36058,8.36058,8.29862,8.32775,92306.389955588,0
+FRA.US,D,20050525,000000,8.32318,8.37021,8.29462,8.29462,155607.42269688,0
+FRA.US,D,20050526,000000,8.30947,8.37021,8.30301,8.32318,145941.77162562,0
+FRA.US,D,20050527,000000,8.37021,8.4972,8.37021,8.46329,95254.093129806,0
+FRA.US,D,20050531,000000,8.48804,8.58638,8.4775,8.52833,121553.36218417,0
+FRA.US,D,20050601,000000,8.50348,8.58181,8.4972,8.5564,85797.491570892,0
+FRA.US,D,20050602,000000,8.57115,8.57658,8.49252,8.51413,117966.95497221,0
+FRA.US,D,20050603,000000,8.52833,8.54374,8.48804,8.50348,123019.86027084,0
+FRA.US,D,20050606,000000,8.53213,8.53565,8.48396,8.52148,46889.070271286,0
+FRA.US,D,20050607,000000,8.51413,8.5249,8.46682,8.50862,98843.651841961,0
+FRA.US,D,20050608,000000,8.47205,8.51413,8.46329,8.46682,84115.640971489,0
+FRA.US,D,20050609,000000,8.49252,8.4972,8.42876,8.45502,188623.58914822,0
+FRA.US,D,20050610,000000,8.39372,8.47205,8.39372,8.43484,103882.90063979,0
+FRA.US,D,20050613,000000,8.41153,8.47205,8.41153,8.42019,87899.542195129,0
+FRA.US,D,20050614,000000,8.40075,8.43732,8.38677,8.40533,95476.799142969,0
+FRA.US,D,20050615,000000,8.38857,8.42876,8.34308,8.39372,163822.33318239,0
+FRA.US,D,20050616,000000,8.39372,8.39372,8.33365,8.37021,91261.14239381,0
+FRA.US,D,20050617,000000,8.33765,8.38677,8.32318,8.37535,101997.25302835,0
+FRA.US,D,20050620,000000,8.32775,8.37535,8.30301,8.30301,152251.0749985,0
+FRA.US,D,20050621,000000,8.32318,8.34308,8.29862,8.33365,151620.77496125,0
+FRA.US,D,20050622,000000,8.313,8.34907,8.30301,8.32775,88109.642207548,0
+FRA.US,D,20050623,000000,8.313,8.32775,8.26445,8.28978,127440.36453211,0
+FRA.US,D,20050624,000000,8.30301,8.313,8.25835,8.26445,137325.57011636,0
+FRA.US,D,20050627,000000,8.25835,8.28978,8.21714,8.22218,140476.01980256,0
+FRA.US,D,20050628,000000,8.21714,8.28073,8.21714,8.25062,92945.093993337,0
+FRA.US,D,20050629,000000,8.24358,8.28073,8.21714,8.25062,153930.82459779,0
+FRA.US,D,20050630,000000,8.28073,8.30301,8.24358,8.29862,123656.46330846,0
+FRA.US,D,20050701,000000,8.26976,8.41153,8.26976,8.40533,127440.36453211,0
+FRA.US,D,20050705,000000,8.40533,8.43484,8.36058,8.43484,103042.50059012,0
+FRA.US,D,20050706,000000,8.38857,8.45873,8.38677,8.44826,125541.06041985,0
+FRA.US,D,20050707,000000,8.46329,8.46329,8.40075,8.41495,113130.45268636,0
+FRA.US,D,20050708,000000,8.40533,8.46329,8.40075,8.43484,74861.78592456,0
+FRA.US,D,20050711,000000,8.4775,8.49252,8.44198,8.49252,105147.70271456,0
+FRA.US,D,20050712,000000,8.41495,8.47205,8.40075,8.47205,190310.69224794,0
+FRA.US,D,20050713,000000,8.45245,8.4775,8.43732,8.44198,120711.91163444,0
+FRA.US,D,20050714,000000,8.46682,8.47205,8.43484,8.47205,120915.70864649,0
+FRA.US,D,20050715,000000,8.48804,8.48804,8.43732,8.4775,103458.49861471,0
+FRA.US,D,20050718,000000,8.4775,8.50348,8.45502,8.46329,110183.80001221,0
+FRA.US,D,20050719,000000,8.48804,8.50862,8.45873,8.48396,95678.49515489,0
+FRA.US,D,20050720,000000,8.48396,8.52833,8.47205,8.52833,90418.641344015,0
+FRA.US,D,20050721,000000,8.52833,8.5665,8.51413,8.5665,145725.36861281,0
+FRA.US,D,20050722,000000,8.59829,8.59829,8.54717,8.57658,119445.00855955,0
+FRA.US,D,20050725,000000,8.5665,8.59182,8.53565,8.58181,171598.13464197,0
+FRA.US,D,20050726,000000,8.58638,8.59182,8.5564,8.57658,91056.294881704,0
+FRA.US,D,20050727,000000,8.55183,8.59182,8.54717,8.59182,128500.31909476,0
+FRA.US,D,20050728,000000,8.57115,8.63769,8.5665,8.63769,95894.89816768,0
+FRA.US,D,20050729,000000,8.62495,8.65206,8.61525,8.64227,128695.71210631,0
+FRA.US,D,20050801,000000,8.61952,8.68559,8.61952,8.6674,90002.64331943,0
+FRA.US,D,20050802,000000,8.63428,8.67311,8.63428,8.65731,158985.83089655,0
+FRA.US,D,20050803,000000,8.66017,8.68559,8.63428,8.6674,122181.56122131,0
+FRA.US,D,20050804,000000,8.66273,8.67311,8.63428,8.66273,112723.90916233,0
+FRA.US,D,20050805,000000,8.63428,8.67739,8.63428,8.65731,134163.56492946,0
+FRA.US,D,20050808,000000,8.6674,8.67311,8.62495,8.62495,123236.26328364,0
+FRA.US,D,20050809,000000,8.58638,8.63428,8.58181,8.63428,105766.44725113,0
+FRA.US,D,20050810,000000,8.60409,8.67311,8.60409,8.64741,100730.34995347,0
+FRA.US,D,20050811,000000,8.57658,8.62495,8.55183,8.62495,123442.16129581,0
+FRA.US,D,20050812,000000,8.63428,8.63428,8.56134,8.5665,80745.636772313,0
+FRA.US,D,20050815,000000,8.58638,8.59182,8.54374,8.57658,64776.985328517,0
+FRA.US,D,20050816,000000,8.53565,8.5665,8.52833,8.52833,81171.089297458,0
+FRA.US,D,20050817,000000,8.52148,8.52148,8.48396,8.48396,92739.19598117,0
+FRA.US,D,20050818,000000,8.48804,8.4972,8.45502,8.47205,106401.99978869,0
+FRA.US,D,20050819,000000,8.47205,8.47205,8.43732,8.46329,104513.20067705,0
+FRA.US,D,20050822,000000,8.42019,8.46329,8.42019,8.44198,148465.07277474,0
+FRA.US,D,20050823,000000,8.43484,8.47205,8.43484,8.44198,101781.90051563,0
+FRA.US,D,20050824,000000,8.43484,8.46682,8.42876,8.45873,77595.187086112,0
+FRA.US,D,20050825,000000,8.43484,8.45873,8.42019,8.45245,100095.84791597,0
+FRA.US,D,20050826,000000,8.45245,8.45245,8.41153,8.42876,88109.642207548,0
+FRA.US,D,20050829,000000,8.41495,8.46329,8.41495,8.43732,98843.651841961,0
+FRA.US,D,20050830,000000,8.42876,8.4775,8.42019,8.46329,55094.526256254,0
+FRA.US,D,20050831,000000,8.45245,8.4775,8.43484,8.45502,84115.640971489,0
+FRA.US,D,20050901,000000,8.46682,8.47205,8.43484,8.47205,82005.186346756,0
+FRA.US,D,20050902,000000,8.5249,8.5249,8.46329,8.46682,66034.433902835,0
+FRA.US,D,20050906,000000,8.45873,8.52148,8.45502,8.52148,94207.795067967,0
+FRA.US,D,20050907,000000,8.54717,8.57115,8.5249,8.55183,101781.90051563,0
+FRA.US,D,20050908,000000,8.56134,8.60409,8.53937,8.58638,149298.11932397,0
+FRA.US,D,20050909,000000,8.57658,8.61057,8.54717,8.58181,103042.50059012,0
+FRA.US,D,20050912,000000,8.51413,8.54374,8.48804,8.4972,83280.493422128,0
+FRA.US,D,20050913,000000,8.48804,8.52833,8.47205,8.48804,95894.89816768,0
+FRA.US,D,20050914,000000,8.45873,8.48804,8.44198,8.44826,136274.01955421,0
+FRA.US,D,20050915,000000,8.44198,8.45245,8.41495,8.42019,164447.38071935,0
+FRA.US,D,20050916,000000,8.37535,8.43732,8.37535,8.39372,120711.91163444,0
+FRA.US,D,20050919,000000,8.38677,8.40533,8.36058,8.38857,89370.242282052,0
+FRA.US,D,20050920,000000,8.38172,8.41153,8.36506,8.38677,77172.886061152,0
+FRA.US,D,20050921,000000,8.40075,8.40075,8.30947,8.32318,196615.79362058,0
+FRA.US,D,20050922,000000,8.33765,8.34308,8.21714,8.24017,140260.66728983,0
+FRA.US,D,20050923,000000,8.24017,8.28073,8.19903,8.23437,183583.28985032,0
+FRA.US,D,20050926,000000,8.23845,8.25511,8.20827,8.23437,139203.86422736,0
+FRA.US,D,20050927,000000,8.21086,8.24358,8.19448,8.19903,176862.19045309,0
+FRA.US,D,20050928,000000,8.1483,8.27662,8.14402,8.24358,141302.76335143,0
+FRA.US,D,20050929,000000,8.21714,8.24358,8.20827,8.24358,87261.888657443,0
+FRA.US,D,20050930,000000,8.23437,8.30301,8.228,8.29862,127440.36453211,0
+FRA.US,D,20051003,000000,8.29862,8.37535,8.26445,8.37021,133526.96189184,0
+FRA.US,D,20051004,000000,8.34308,8.38172,8.29462,8.30947,169487.68001724,0
+FRA.US,D,20051005,000000,8.29462,8.35612,8.29462,8.33765,104946.00670263,0
+FRA.US,D,20051006,000000,8.30947,8.33765,8.26445,8.28615,149298.11932397,0
+FRA.US,D,20051007,000000,8.25062,8.30947,8.24358,8.26445,85797.491570892,0
+FRA.US,D,20051010,000000,8.28978,8.38172,8.26976,8.313,124708.01387062,0
+FRA.US,D,20051011,000000,8.29462,8.3187,8.25511,8.3187,95053.447617949,0
+FRA.US,D,20051012,000000,8.26445,8.3187,8.24017,8.28073,108937.90693856,0
+FRA.US,D,20051013,000000,8.12946,8.16982,8.09576,8.10852,132904.01535503,0
+FRA.US,D,20051014,000000,8.09928,8.15963,8.09576,8.15365,123858.15932039,0
+FRA.US,D,20051017,000000,8.12318,8.13917,8.0772,8.0772,124286.76334573,0
+FRA.US,D,20051018,000000,8.0456,8.09235,8.0355,8.0557,161916.72606978,0
+FRA.US,D,20051019,000000,8.05074,8.08664,8.01848,8.0355,151413.82644902,0
+FRA.US,D,20051020,000000,8.02285,8.06065,8.01361,8.06065,121332.75717114,0
+FRA.US,D,20051021,000000,8.0772,8.08149,8.02799,8.06588,131002.61024266,0
+FRA.US,D,20051024,000000,8.08664,8.10852,8.0772,8.08664,103042.50059012,0
+FRA.US,D,20051025,000000,8.09235,8.15963,8.0772,8.09928,179797.28762656,0
+FRA.US,D,20051026,000000,8.10451,8.13462,8.09576,8.11985,117344.00843539,0
+FRA.US,D,20051027,000000,8.12946,8.12946,8.08149,8.08149,138158.61666559,0
+FRA.US,D,20051028,000000,8.09928,8.10852,8.08149,8.09928,100730.34995347,0
+FRA.US,D,20051031,000000,8.10451,8.11547,8.09235,8.11547,105766.44725113,0
+FRA.US,D,20051101,000000,8.10852,8.13917,8.10451,8.12946,96533.602205429,0
+FRA.US,D,20051102,000000,8.13917,8.19903,8.11985,8.15963,177271.8854773,0
+FRA.US,D,20051103,000000,8.18001,8.20827,8.14402,8.14402,102617.04806497,0
+FRA.US,D,20051104,000000,8.17582,8.20313,8.11985,8.18001,149107.97881275,0
+FRA.US,D,20051107,000000,8.1483,8.18001,8.12318,8.12946,80543.940760392,0
+FRA.US,D,20051108,000000,8.13462,8.1483,8.12318,8.1483,113984.50923683,0
+FRA.US,D,20051109,000000,8.13462,8.1483,8.11195,8.13462,167592.57790523,0
+FRA.US,D,20051110,000000,8.06588,8.08149,8.0355,8.07206,201875.64743146,0
+FRA.US,D,20051111,000000,8.03036,8.07206,8.01848,8.0456,120075.30859682,0
+FRA.US,D,20051114,000000,8.0456,8.05074,7.98182,7.99457,128695.71210631,0
+FRA.US,D,20051115,000000,7.96592,7.98438,7.95307,7.96592,136058.66704148,0
+FRA.US,D,20051116,000000,7.96592,7.98438,7.9485,7.95307,272954.58263245,0
+FRA.US,D,20051117,000000,7.95307,7.96173,7.9009,7.90746,201875.64743146,0
+FRA.US,D,20051118,000000,7.87129,7.93573,7.83485,7.90746,267279.78129706,0
+FRA.US,D,20051121,000000,7.90746,7.94306,7.89347,7.94306,192413.79337223,0
+FRA.US,D,20051122,000000,7.9109,7.9485,7.88853,7.9109,255914.42112532,0
+FRA.US,D,20051123,000000,7.88539,7.92918,7.8614,7.9109,147622.57172495,0
+FRA.US,D,20051125,000000,7.94306,7.94306,7.90746,7.92918,36163.46463737,0
+FRA.US,D,20051128,000000,7.89756,7.95307,7.89756,7.93573,132904.01535503,0
+FRA.US,D,20051129,000000,7.9109,7.92918,7.88539,7.92918,282416.43669167,0
+FRA.US,D,20051130,000000,7.9109,7.93993,7.89756,7.93993,167175.5293806,0
+FRA.US,D,20051201,000000,7.90746,7.93993,7.89347,7.9225,150977.86892325,0
+FRA.US,D,20051202,000000,7.9225,7.94306,7.90746,7.90746,119872.56208483,0
+FRA.US,D,20051205,000000,7.9009,7.92918,7.89347,7.90746,201024.74238117,0
+FRA.US,D,20051206,000000,7.90746,7.93993,7.89756,7.9225,152038.87398596,0
+FRA.US,D,20051207,000000,7.91653,7.94306,7.88853,7.92918,426681.61021817,0
+FRA.US,D,20051208,000000,7.89347,7.95307,7.87129,7.93573,284942.88934098,0
+FRA.US,D,20051209,000000,7.88539,7.97439,7.88539,7.96173,162132.07858251,0
+FRA.US,D,20051212,000000,7.92918,7.9586,7.87129,7.90746,194728.04500902,0
+FRA.US,D,20051213,000000,7.88853,7.92918,7.88539,7.90746,231519.70868353,0
+FRA.US,D,20051214,000000,7.89347,7.94306,7.88853,7.93993,256145.53113899,0
+FRA.US,D,20051215,000000,7.9485,7.9485,7.88539,7.9109,217434.60385106,0
+FRA.US,D,20051216,000000,7.88853,7.93573,7.88853,7.9109,201875.64743146,0
+FRA.US,D,20051219,000000,7.88853,7.9109,7.88034,7.88853,235314.11490778,0
+FRA.US,D,20051220,000000,7.88539,7.9225,7.88539,7.9225,217022.80782671,0
+FRA.US,D,20051221,000000,7.89347,7.9225,7.87129,7.89756,307443.55017084,0
+FRA.US,D,20051222,000000,7.88853,7.91653,7.87521,7.9009,282830.33371614,0
+FRA.US,D,20051223,000000,7.91653,7.93993,7.89756,7.90746,223118.859687,0
+FRA.US,D,20051227,000000,7.9485,7.98182,7.93573,7.95307,375585.28719824,0
+FRA.US,D,20051228,000000,7.9109,7.98438,7.90746,7.97001,361062.12383986,0
+FRA.US,D,20051229,000000,7.96592,8.01848,7.96592,8.01848,370116.38387499,0
+FRA.US,D,20051230,000000,8.01848,8.11547,7.98182,8.11195,517934.34861148,0
+FRA.US,D,20060103,000000,8.0557,8.09235,8.05074,8.09235,118615.11351051,0
+FRA.US,D,20060104,000000,8.09235,8.25511,8.07206,8.228,192625.99438477,0
+FRA.US,D,20060105,000000,8.25511,8.34308,8.23437,8.33765,227314.55693498,0
+FRA.US,D,20060106,000000,8.29862,8.35612,8.26976,8.33765,158766.27638357,0
+FRA.US,D,20060109,000000,8.31519,8.35612,8.313,8.33365,200395.49284398,0
+FRA.US,D,20060110,000000,8.33365,8.34907,8.30947,8.32775,173279.98524137,0
+FRA.US,D,20060111,000000,8.31519,8.35612,8.30301,8.34308,231943.06020855,0
+FRA.US,D,20060112,000000,8.35612,8.37021,8.33365,8.36506,148251.82126215,0
+FRA.US,D,20060113,000000,8.36506,8.38677,8.3187,8.38172,191996.7448476,0
+FRA.US,D,20060117,000000,8.39372,8.39372,8.33365,8.37021,120075.30859682,0
+FRA.US,D,20060118,000000,8.33765,8.36506,8.313,8.36058,127018.06350715,0
+FRA.US,D,20060119,000000,8.34308,8.35612,8.313,8.35612,101781.90051563,0
+FRA.US,D,20060120,000000,8.32775,8.36058,8.313,8.34907,78869.443661425,0
+FRA.US,D,20060123,000000,8.36506,8.37021,8.33765,8.36058,99884.697403489,0
+FRA.US,D,20060124,000000,8.35612,8.37021,8.34308,8.37021,102197.89854021,0
+FRA.US,D,20060125,000000,8.37021,8.38677,8.36058,8.37535,120283.3076091,0
+FRA.US,D,20060126,000000,8.38677,8.38857,8.35612,8.37535,113343.70419894,0
+FRA.US,D,20060127,000000,8.38677,8.3983,8.36058,8.37535,161080.52802035,0
+FRA.US,D,20060130,000000,8.37021,8.39372,8.36506,8.38172,106826.40181376,0
+FRA.US,D,20060131,000000,8.36506,8.3983,8.36058,8.3983,129327.06264362,0
+FRA.US,D,20060201,000000,8.38677,8.41495,8.36506,8.38857,141518.11586415,0
+FRA.US,D,20060202,000000,8.36506,8.39372,8.33765,8.38677,106401.99978869,0
+FRA.US,D,20060203,000000,8.38677,8.40075,8.34907,8.40075,74653.786912265,0
+FRA.US,D,20060206,000000,8.40075,8.41495,8.37535,8.41495,110818.30204969,0
+FRA.US,D,20060207,000000,8.38677,8.41153,8.38172,8.38677,129745.16166832,0
+FRA.US,D,20060208,000000,8.39372,8.40075,8.37535,8.38857,98419.249816877,0
+FRA.US,D,20060209,000000,8.38172,8.40075,8.35612,8.38172,273585.93316976,0
+FRA.US,D,20060210,000000,8.30301,8.3187,8.29462,8.313,66240.331915004,0
+FRA.US,D,20060213,000000,8.30947,8.32318,8.30301,8.31519,104089.84915202,0
+FRA.US,D,20060214,000000,8.30301,8.36058,8.29862,8.34308,95254.093129806,0
+FRA.US,D,20060215,000000,8.34308,8.37021,8.33365,8.36058,146371.42615099,0
+FRA.US,D,20060216,000000,8.33765,8.38172,8.33365,8.33765,90641.347357178,0
+FRA.US,D,20060217,000000,8.36506,8.36506,8.3187,8.36506,75912.285986647,0
+FRA.US,D,20060221,000000,8.37535,8.38172,8.33765,8.37021,100934.14696551,0
+FRA.US,D,20060222,000000,8.35612,8.38857,8.34308,8.38677,122809.76025843,0
+FRA.US,D,20060223,000000,8.39372,8.3983,8.36058,8.38172,139203.86422736,0
+FRA.US,D,20060224,000000,8.38172,8.41495,8.36506,8.40075,192839.24589738,0
+FRA.US,D,20060227,000000,8.38172,8.41495,8.37535,8.41495,118393.45799741,0
+FRA.US,D,20060228,000000,8.39372,8.43732,8.39372,8.43732,156663.17525928,0
+FRA.US,D,20060301,000000,8.42876,8.44826,8.41153,8.44826,155408.87818513,0
+FRA.US,D,20060302,000000,8.44826,8.49252,8.44198,8.48804,143212.57246431,0
+FRA.US,D,20060303,000000,8.4775,8.49252,8.43732,8.44826,146150.82113796,0
+FRA.US,D,20060306,000000,8.45873,8.46682,8.41153,8.41153,191996.7448476,0
+FRA.US,D,20060307,000000,8.40533,8.41495,8.34308,8.37021,97986.443791295,0
+FRA.US,D,20060308,000000,8.38172,8.3983,8.36506,8.3983,104310.45416508,0
+FRA.US,D,20060309,000000,8.41153,8.44826,8.38857,8.44198,202509.09896889,0
+FRA.US,D,20060310,000000,8.41153,8.43484,8.38172,8.38677,113767.05572398,0
+FRA.US,D,20060313,000000,8.37535,8.41495,8.37535,8.3983,129109.60913077,0
+FRA.US,D,20060314,000000,8.38677,8.41153,8.37535,8.40533,100519.19944099,0
+FRA.US,D,20060315,000000,8.38857,8.40533,8.38172,8.40075,69184.883589037,0
+FRA.US,D,20060316,000000,8.38677,8.42019,8.38677,8.41153,68129.131026638,0
+FRA.US,D,20060317,000000,8.43484,8.44198,8.40075,8.43484,213028.80659064,0
+FRA.US,D,20060320,000000,8.44198,8.46329,8.41153,8.44198,233415.86129558,0
+FRA.US,D,20060321,000000,8.45502,8.45502,8.43484,8.43484,83280.493422128,0
+FRA.US,D,20060322,000000,8.40533,8.4972,8.40533,8.4972,208189.15280463,0
+FRA.US,D,20060323,000000,8.46682,8.50862,8.46682,8.4972,101361.70049079,0
+FRA.US,D,20060324,000000,8.49252,8.50862,8.4775,8.50862,79687.783209788,0
+FRA.US,D,20060327,000000,8.51413,8.51413,8.44198,8.4775,124286.76334573,0
+FRA.US,D,20060328,000000,8.48804,8.48804,8.42019,8.45873,121131.06115922,0
+FRA.US,D,20060329,000000,8.42019,8.46329,8.42019,8.45873,146781.1211752,0
+FRA.US,D,20060330,000000,8.46682,8.47205,8.44826,8.46329,243305.26888008,0
+FRA.US,D,20060331,000000,8.4775,8.4775,8.44826,8.47205,145090.8665753,0
+FRA.US,D,20060403,000000,8.48396,8.4972,8.45245,8.4972,160236.97647048,0
+FRA.US,D,20060404,000000,8.47205,8.51413,8.47205,8.50348,106199.25327671,0
+FRA.US,D,20060405,000000,8.50348,8.52833,8.50348,8.5249,108502.99991286,0
+FRA.US,D,20060406,000000,8.51413,8.53213,8.50348,8.51413,95053.447617949,0
+FRA.US,D,20060407,000000,8.4972,8.4972,8.43732,8.46682,79270.734685142,0
+FRA.US,D,20060410,000000,8.44826,8.45502,8.41495,8.45245,68129.131026638,0
+FRA.US,D,20060411,000000,8.43484,8.45502,8.3983,8.45502,194516.89449655,0
+FRA.US,D,20060412,000000,8.39372,8.41495,8.32775,8.33365,148669.92028686,0
+FRA.US,D,20060413,000000,8.29862,8.37021,8.28073,8.29862,139838.36626487,0
+FRA.US,D,20060417,000000,8.31519,8.31519,8.25062,8.28978,196408.84510835,0
+FRA.US,D,20060418,000000,8.23437,8.28615,8.23437,8.28073,133950.31341687,0
+FRA.US,D,20060419,000000,8.25062,8.28978,8.25062,8.26976,146150.82113796,0
+FRA.US,D,20060420,000000,8.28978,8.313,8.25511,8.29462,95894.89816768,0
+FRA.US,D,20060421,000000,8.26445,8.29462,8.25835,8.26976,71076.834200856,0
+FRA.US,D,20060424,000000,8.23437,8.27662,8.228,8.26976,133526.96189184,0
+FRA.US,D,20060425,000000,8.25511,8.28978,8.22218,8.23437,176643.68644018,0
+FRA.US,D,20060426,000000,8.24017,8.24017,8.19903,8.21086,211137.9064789,0
+FRA.US,D,20060427,000000,8.21086,8.24017,8.20827,8.23845,114817.55578606,0
+FRA.US,D,20060428,000000,8.228,8.26445,8.21086,8.24358,156663.17525928,0
+FRA.US,D,20060501,000000,8.23845,8.26445,8.228,8.23437,197883.74719554,0
+FRA.US,D,20060502,000000,8.23845,8.29462,8.23437,8.28073,226277.71337369,0
+FRA.US,D,20060503,000000,8.28073,8.30947,8.26445,8.28073,198722.04624508,0
+FRA.US,D,20060504,000000,8.28073,8.30947,8.28073,8.28073,266020.23172261,0
+FRA.US,D,20060505,000000,8.28978,8.30947,8.28615,8.29462,180426.53716375,0
+FRA.US,D,20060508,000000,8.28615,8.29462,8.26445,8.26976,130587.66271814,0
+FRA.US,D,20060509,000000,8.27662,8.28978,8.26976,8.28615,190091.13773496,0
+FRA.US,D,20060510,000000,8.27662,8.29862,8.26976,8.28978,313333.70401897,0
+FRA.US,D,20060511,000000,8.23437,8.24017,8.16556,8.16556,225847.00834824,0
+FRA.US,D,20060512,000000,8.15365,8.19448,8.13462,8.19448,177486.18748997,0
+FRA.US,D,20060515,000000,8.15365,8.18334,8.15365,8.18334,115870.15684828,0
+FRA.US,D,20060516,000000,8.18334,8.19448,8.15365,8.19448,420154.85333242,0
+FRA.US,D,20060517,000000,8.15963,8.19448,8.13462,8.15963,214485.85017677,0
+FRA.US,D,20060518,000000,8.13462,8.16556,8.12946,8.15963,118393.45799741,0
+FRA.US,D,20060519,000000,8.1483,8.16556,8.13917,8.1483,51935.672569557,0
+FRA.US,D,20060522,000000,8.14402,8.15963,8.12946,8.12946,107879.00287598,0
+FRA.US,D,20060523,000000,8.16556,8.22218,8.15365,8.21714,104089.84915202,0
+FRA.US,D,20060524,000000,8.22218,8.23845,8.21086,8.23845,197465.64817082,0
+FRA.US,D,20060525,000000,8.24017,8.24017,8.17582,8.20827,141302.76335143,0
+FRA.US,D,20060526,000000,8.22218,8.25835,8.20827,8.25835,234676.46137008,0
+FRA.US,D,20060530,000000,8.228,8.26445,8.228,8.24358,96101.84667991,0
+FRA.US,D,20060531,000000,8.26445,8.29462,8.25062,8.25062,54256.227206708,0
+FRA.US,D,20060601,000000,8.24017,8.313,8.24017,8.28073,116288.25587299,0
+FRA.US,D,20060602,000000,8.28073,8.31519,8.28073,8.30301,78437.688135905,0
+FRA.US,D,20060605,000000,8.30301,8.32318,8.28978,8.31519,172212.67717828,0
+FRA.US,D,20060606,000000,8.30301,8.31519,8.28978,8.29462,91893.543431187,0
+FRA.US,D,20060607,000000,8.29462,8.31519,8.29462,8.31519,79687.783209788,0
+FRA.US,D,20060608,000000,8.29862,8.33765,8.29862,8.32318,88324.994720275,0
+FRA.US,D,20060609,000000,8.24017,8.28978,8.24017,8.25511,45632.67219703,0
+FRA.US,D,20060612,000000,8.28073,8.3187,8.26976,8.29862,90841.992869037,0
+FRA.US,D,20060613,000000,8.3187,8.3187,8.26445,8.28978,77385.087073694,0
+FRA.US,D,20060614,000000,8.28073,8.30947,8.24017,8.24017,106199.25327671,0
+FRA.US,D,20060615,000000,8.23437,8.28615,8.23437,8.26445,72763.937300569,0
+FRA.US,D,20060616,000000,8.26976,8.28615,8.24358,8.25062,66655.27943953,0
+FRA.US,D,20060619,000000,8.28073,8.32775,8.26445,8.29462,115243.0083112,0
+FRA.US,D,20060620,000000,8.31519,8.33365,8.29862,8.3187,57403.525392723,0
+FRA.US,D,20060621,000000,8.32318,8.36506,8.30947,8.32318,82441.143872522,0
+FRA.US,D,20060622,000000,8.32318,8.33765,8.29862,8.33765,71915.133250403,0
+FRA.US,D,20060623,000000,8.34308,8.36058,8.30947,8.33365,102197.89854021,0
+FRA.US,D,20060626,000000,8.34308,8.35612,8.30301,8.30301,82217.387359297,0
+FRA.US,D,20060627,000000,8.30947,8.32318,8.25835,8.28978,110818.30204969,0
+FRA.US,D,20060628,000000,8.28073,8.33365,8.26976,8.32318,75272.531448836,0
+FRA.US,D,20060629,000000,8.34308,8.34308,8.30301,8.31519,65396.780365149,0
+FRA.US,D,20060630,000000,8.33365,8.33365,8.26976,8.31519,136477.81656625,0
+FRA.US,D,20060703,000000,8.32318,8.34308,8.30301,8.34308,37436.670712621,0
+FRA.US,D,20060705,000000,8.34308,8.36058,8.29462,8.29862,99884.697403489,0
+FRA.US,D,20060706,000000,8.29462,8.34308,8.29462,8.30947,83280.493422128,0
+FRA.US,D,20060707,000000,8.30947,8.33365,8.27662,8.28073,115451.00732351,0
+FRA.US,D,20060710,000000,8.28073,8.29462,8.25062,8.28073,105568.95323944,0
+FRA.US,D,20060711,000000,8.27662,8.29462,8.25835,8.28978,80334.891248035,0
+FRA.US,D,20060712,000000,8.26976,8.31519,8.25835,8.28073,85994.985582566,0
+FRA.US,D,20060713,000000,8.20827,8.26445,8.20827,8.25835,91261.14239381,0
+FRA.US,D,20060714,000000,8.24017,8.26976,8.20827,8.21714,93170.951506685,0
+FRA.US,D,20060717,000000,8.21714,8.25062,8.19448,8.19903,174117.23379085,0
+FRA.US,D,20060718,000000,8.20313,8.25511,8.20313,8.23845,89796.745307261,0
+FRA.US,D,20060719,000000,8.24358,8.25835,8.19903,8.25835,133740.21340445,0
+FRA.US,D,20060720,000000,8.25835,8.26976,8.228,8.25062,82852.939896861,0
+FRA.US,D,20060721,000000,8.25835,8.25835,8.20827,8.23437,99471.850879088,0
+FRA.US,D,20060724,000000,8.24017,8.25062,8.20313,8.23845,162549.12710714,0
+FRA.US,D,20060725,000000,8.24358,8.25062,8.21714,8.24017,72553.83728815,0
+FRA.US,D,20060726,000000,8.25062,8.25835,8.22218,8.25511,89585.594794781,0
+FRA.US,D,20060727,000000,8.26445,8.28073,8.25062,8.28073,49204.372408128,0
+FRA.US,D,20060728,000000,8.28073,8.28978,8.25062,8.27662,116924.8589106,0
+FRA.US,D,20060731,000000,8.28978,8.28978,8.24017,8.28615,126799.55949424,0
+FRA.US,D,20060801,000000,8.28615,8.28978,8.25511,8.28978,88109.642207548,0
+FRA.US,D,20060802,000000,8.29862,8.30301,8.25062,8.28073,169487.68001724,0
+FRA.US,D,20060803,000000,8.28978,8.29462,8.25835,8.28073,103042.50059012,0
+FRA.US,D,20060804,000000,8.28978,8.30301,8.25835,8.25835,93571.192030344,0
+FRA.US,D,20060807,000000,8.40533,8.40533,8.26445,8.28978,117966.95497221,0
+FRA.US,D,20060808,000000,8.26976,8.30301,8.25835,8.28978,82217.387359297,0
+FRA.US,D,20060809,000000,8.28978,8.29862,8.25835,8.28073,117555.15894787,0
+FRA.US,D,20060810,000000,8.228,8.24358,8.19903,8.24358,86637.891620562,0
+FRA.US,D,20060811,000000,8.20313,8.228,8.1885,8.20827,110818.30204969,0
+FRA.US,D,20060814,000000,8.19448,8.22218,8.1885,8.20313,111449.65258702,0
+FRA.US,D,20060815,000000,8.22218,8.228,8.1885,8.228,112297.40613712,0
+FRA.US,D,20060816,000000,8.23437,8.24017,8.19903,8.228,122181.56122131,0
+FRA.US,D,20060817,000000,8.21714,8.23437,8.20313,8.22218,215755.90475183,0
+FRA.US,D,20060818,000000,8.23845,8.23845,8.21086,8.23437,86439.347108828,0
+FRA.US,D,20060821,000000,8.23437,8.24017,8.21086,8.23845,99884.697403489,0
+FRA.US,D,20060822,000000,8.228,8.25062,8.21086,8.24358,101781.90051563,0
+FRA.US,D,20060823,000000,8.22218,8.25062,8.22218,8.23845,84324.690483844,0
+FRA.US,D,20060824,000000,8.23845,8.24358,8.22218,8.24017,69604.033113811,0
+FRA.US,D,20060825,000000,8.228,8.25062,8.22218,8.25062,116924.8589106,0
+FRA.US,D,20060828,000000,8.25511,8.26976,8.228,8.26445,103042.50059012,0
+FRA.US,D,20060829,000000,8.26976,8.27662,8.23437,8.26445,171169.53061664,0
+FRA.US,D,20060830,000000,8.25062,8.29862,8.25062,8.29862,203349.49901857,0
+FRA.US,D,20060831,000000,8.30301,8.30301,8.26445,8.28615,134163.56492946,0
+FRA.US,D,20060901,000000,8.29462,8.30947,8.28615,8.30301,92532.247468936,0
+FRA.US,D,20060905,000000,8.313,8.3187,8.28615,8.3187,121973.562209,0
+FRA.US,D,20060906,000000,8.34308,8.36058,8.32318,8.34308,246239.31555348,0
+FRA.US,D,20060907,000000,8.35612,8.38677,8.34907,8.38677,105355.70172684,0
+FRA.US,D,20060908,000000,8.38677,8.38857,8.34907,8.38677,51735.027057697,0
+FRA.US,D,20060911,000000,8.38677,8.3983,8.37021,8.38172,66449.38142736,0
+FRA.US,D,20060912,000000,8.38677,8.40533,8.36058,8.40533,138572.51369006,0
+FRA.US,D,20060913,000000,8.37535,8.38172,8.313,8.34308,134585.86595442,0
+FRA.US,D,20060914,000000,8.32318,8.36506,8.30301,8.31519,100095.84791597,0
+FRA.US,D,20060915,000000,8.29862,8.3187,8.28978,8.31519,95053.447617949,0
+FRA.US,D,20060918,000000,8.30301,8.33365,8.29862,8.33365,107668.90286357,0
+FRA.US,D,20060919,000000,8.32775,8.34308,8.3187,8.33365,92739.19598117,0
+FRA.US,D,20060920,000000,8.34308,8.34907,8.30301,8.33365,132278.96781807,0
+FRA.US,D,20060921,000000,8.33365,8.34907,8.313,8.32318,138792.06820302,0
+FRA.US,D,20060922,000000,8.30947,8.3187,8.28978,8.30301,107879.00287598,0
+FRA.US,D,20060925,000000,8.30947,8.32775,8.28978,8.3187,106826.40181376,0
+FRA.US,D,20060926,000000,8.31519,8.3187,8.29862,8.3187,191362.2428101,0
+FRA.US,D,20060927,000000,8.33365,8.34308,8.30947,8.31519,165913.87880602,0
+FRA.US,D,20060928,000000,8.31519,8.33765,8.313,8.33365,82639.688384257,0
+FRA.US,D,20060929,000000,8.33765,8.34308,8.3187,8.34308,153930.82459779,0
+FRA.US,D,20061002,000000,8.34308,8.38677,8.33765,8.38677,146988.06968745,0
+FRA.US,D,20061003,000000,8.37535,8.40075,8.36506,8.37021,77385.087073694,0
+FRA.US,D,20061004,000000,8.39372,8.39372,8.36058,8.38677,180215.38665127,0
+FRA.US,D,20061005,000000,8.38857,8.40075,8.37021,8.3983,149298.11932397,0
+FRA.US,D,20061006,000000,8.38857,8.40533,8.38677,8.39372,93987.190054928,0
+FRA.US,D,20061009,000000,8.40075,8.41153,8.36506,8.38172,136697.37107923,0
+FRA.US,D,20061010,000000,8.38172,8.3983,8.35612,8.38172,145725.36861281,0
+FRA.US,D,20061011,000000,8.37021,8.38172,8.33365,8.37535,192413.79337223,0
+FRA.US,D,20061012,000000,8.30947,8.33365,8.29862,8.32775,108300.25340088,0
+FRA.US,D,20061013,000000,8.35612,8.35612,8.313,8.33765,109987.35650058,0
+FRA.US,D,20061016,000000,8.34907,8.37021,8.32775,8.36506,115030.80729868,0
+FRA.US,D,20061017,000000,8.34308,8.36506,8.33365,8.36058,182741.83930061,0
+FRA.US,D,20061018,000000,8.36506,8.37021,8.33765,8.33765,154354.17612282,0
+FRA.US,D,20061019,000000,8.35612,8.36058,8.33365,8.34907,85581.088558102,0
+FRA.US,D,20061020,000000,8.36058,8.37535,8.33365,8.37021,116714.75889819,0
+FRA.US,D,20061023,000000,8.35612,8.39372,8.35612,8.38857,138158.61666559,0
+FRA.US,D,20061024,000000,8.38857,8.41495,8.37535,8.41495,160455.48048342,0
+FRA.US,D,20061025,000000,8.40075,8.43732,8.3983,8.43732,138158.61666559,0
+FRA.US,D,20061026,000000,8.44826,8.45245,8.42019,8.44198,133740.21340445,0
+FRA.US,D,20061027,000000,8.42876,8.45502,8.40075,8.43484,138572.51369006,0
+FRA.US,D,20061030,000000,8.43484,8.46329,8.42019,8.45502,128269.2090811,0
+FRA.US,D,20061031,000000,8.46682,8.46682,8.43732,8.45245,129109.60913077,0
+FRA.US,D,20061101,000000,8.45245,8.46682,8.44198,8.44198,124708.01387062,0
+FRA.US,D,20061102,000000,8.44198,8.45873,8.3983,8.41153,151413.82644902,0
+FRA.US,D,20061103,000000,8.41153,8.43732,8.38677,8.41495,169916.28404257,0
+FRA.US,D,20061106,000000,8.42876,8.45245,8.41153,8.44198,66240.331915004,0
+FRA.US,D,20061107,000000,8.44198,8.45873,8.43732,8.45502,107453.55035083,0
+FRA.US,D,20061108,000000,8.45873,8.4775,8.45245,8.4775,98620.945828798,0
+FRA.US,D,20061109,000000,8.47205,8.4972,8.46682,8.48396,132693.9153426,0
+FRA.US,D,20061110,000000,8.45502,8.45873,8.42019,8.45502,155607.42269688,0
+FRA.US,D,20061113,000000,8.46329,8.46329,8.42876,8.44198,126390.91497009,0
+FRA.US,D,20061114,000000,8.44826,8.45245,8.41153,8.45245,238037.01106871,0
+FRA.US,D,20061115,000000,8.45502,8.45502,8.42019,8.43484,160236.97647048,0
+FRA.US,D,20061116,000000,8.43732,8.43732,8.3983,8.41495,153720.72458537,0
+FRA.US,D,20061117,000000,8.41495,8.45502,8.41153,8.45502,78229.689123612,0
+FRA.US,D,20061120,000000,8.44198,8.45873,8.42876,8.44826,232368.51273369,0
+FRA.US,D,20061121,000000,8.45245,8.46329,8.43484,8.44198,116924.8589106,0
+FRA.US,D,20061122,000000,8.44826,8.45502,8.43484,8.45502,143844.97350168,0
+FRA.US,D,20061124,000000,8.44826,8.48804,8.44826,8.48396,88743.093744985,0
+FRA.US,D,20061127,000000,8.48396,8.49252,8.46329,8.48804,116083.40836087,0
+FRA.US,D,20061128,000000,8.49252,8.49252,8.45502,8.48396,145520.52110071,0
+FRA.US,D,20061129,000000,8.49252,8.4972,8.46329,8.4775,137737.3661407,0
+FRA.US,D,20061130,000000,8.48396,8.4972,8.46682,8.48804,128914.21611921,0
+FRA.US,D,20061201,000000,8.48804,8.50348,8.48396,8.4972,143416.36947634,0
+FRA.US,D,20061204,000000,8.50348,8.5249,8.50348,8.52148,160663.4794957,0
+FRA.US,D,20061205,000000,8.5249,8.56134,8.50348,8.56134,297767.39409896,0
+FRA.US,D,20061206,000000,8.58181,8.58181,8.5249,8.54717,244149.87092998,0
+FRA.US,D,20061207,000000,8.55183,8.5564,8.52148,8.54717,179178.54308999,0
+FRA.US,D,20061208,000000,8.52148,8.5249,8.4775,8.52148,176221.38541521,0
+FRA.US,D,20061211,000000,8.52148,8.5249,8.50348,8.52148,118615.11351051,0
+FRA.US,D,20061212,000000,8.5249,8.55183,8.50348,8.55183,174333.63680365,0
+FRA.US,D,20061213,000000,8.5564,8.57115,8.53565,8.57115,181689.23823837,0
+FRA.US,D,20061214,000000,8.57115,8.57115,8.54717,8.5665,190517.64076017,0
+FRA.US,D,20061215,000000,8.57115,8.57115,8.5249,8.54374,203978.74855576,0
+FRA.US,D,20061218,000000,8.54717,8.5564,8.53213,8.54717,218491.4069135,0
+FRA.US,D,20061219,000000,8.55183,8.5564,8.52148,8.54374,172650.73570419,0
+FRA.US,D,20061220,000000,8.54717,8.5564,8.53565,8.54717,178958.98857702,0
+FRA.US,D,20061221,000000,8.5665,8.57115,8.54717,8.5564,112297.40613712,0
+FRA.US,D,20061222,000000,8.59182,8.59829,8.5665,8.59182,158352.37935909,0
+FRA.US,D,20061226,000000,8.59829,8.61525,8.58181,8.61525,174333.63680365,0
+FRA.US,D,20061227,000000,8.55183,8.57115,8.4972,8.56134,128269.2090811,0
+FRA.US,D,20061228,000000,8.58181,8.58181,8.53937,8.53937,114178.85174831,0
+FRA.US,D,20061229,000000,8.56134,8.5665,8.53565,8.5564,224171.46074921,0
+FRA.US,D,20070103,000000,8.54374,8.57658,8.53937,8.57115,191151.0922976,0
+FRA.US,D,20070104,000000,8.58181,8.58181,8.54717,8.5665,169487.68001724,0
+FRA.US,D,20070105,000000,8.5665,8.57658,8.54374,8.54717,141302.76335143,0
+FRA.US,D,20070108,000000,8.56134,8.57115,8.54374,8.54717,207771.05377991,0
+FRA.US,D,20070109,000000,8.54717,8.54717,8.53937,8.54717,222482.2566494,0
+FRA.US,D,20070110,000000,8.53937,8.57115,8.53937,8.54717,163599.62716925,0
+FRA.US,D,20070111,000000,8.58638,8.60409,8.57115,8.59182,229426.06205977,0
+FRA.US,D,20070112,000000,8.61057,8.63769,8.58181,8.63769,253184.17146394,0
+FRA.US,D,20070116,000000,8.65206,8.65731,8.62495,8.63769,217022.80782671,0
+FRA.US,D,20070117,000000,8.65731,8.66017,8.63046,8.65731,268959.53089632,0
+FRA.US,D,20070118,000000,8.6674,8.67739,8.65206,8.67739,183583.28985032,0
+FRA.US,D,20070119,000000,8.67739,8.69909,8.6674,8.67311,160032.1289584,0
+FRA.US,D,20070122,000000,8.76211,8.85578,8.74089,8.84561,1027046.5977016,0
+FRA.US,D,20070123,000000,8.85112,8.9563,8.85112,8.94745,731175.35621469,0
+FRA.US,D,20070124,000000,8.95354,8.96001,8.9048,8.91185,594693.33764818,0
+FRA.US,D,20070125,000000,8.9287,8.93432,8.85959,8.87882,450644.56713447,0
+FRA.US,D,20070126,000000,8.90034,8.9048,8.83531,8.9048,409433.44969876,0
+FRA.US,D,20070129,000000,8.9048,8.96001,8.8656,8.94745,435088.76221507,0
+FRA.US,D,20070130,000000,8.96477,8.99124,8.92678,8.98553,481771.93447418,0
+FRA.US,D,20070131,000000,8.99124,9.04152,8.96477,9.04152,308499.30273324,0
+FRA.US,D,20070201,000000,9.06995,9.10044,9.04522,9.06615,340031.11259687,0
+FRA.US,D,20070202,000000,9.10519,9.10519,9.05665,9.08236,349294.42214436,0
+FRA.US,D,20070205,000000,9.08236,9.09377,9.03674,9.07853,188623.58914822,0
+FRA.US,D,20070206,000000,9.04522,9.11471,9.04152,9.10044,328259.20890112,0
+FRA.US,D,20070207,000000,9.10044,9.10044,9.04522,9.08236,237203.96451948,0
+FRA.US,D,20070208,000000,9.06615,9.10044,9.06235,9.07473,204404.20108091,0
+FRA.US,D,20070209,000000,9.08805,9.11089,9.07473,9.10044,207346.65175483,0
+FRA.US,D,20070212,000000,9.10044,9.11852,9.08805,9.11471,462639.17684338,0
+FRA.US,D,20070213,000000,9.08236,9.10519,9.05093,9.10519,199416.42678613,0
+FRA.US,D,20070214,000000,9.10519,9.11089,9.0216,9.03293,273169.93514518,0
+FRA.US,D,20070215,000000,9.0216,9.04522,8.96001,9.00933,228374.51149762,0
+FRA.US,D,20070216,000000,8.97334,9.02637,8.9705,9.01494,173279.98524137,0
+FRA.US,D,20070220,000000,8.98553,9.0216,8.97696,9.00265,148886.32329964,0
+FRA.US,D,20070221,000000,8.99124,9.02637,8.9563,8.97696,225428.90932354,0
+FRA.US,D,20070222,000000,8.9563,8.9705,8.92678,8.93432,280531.83958028,0
+FRA.US,D,20070223,000000,8.90034,8.9705,8.89366,8.9705,157935.33083446,0
+FRA.US,D,20070226,000000,8.97334,9.00933,8.96001,8.96001,114817.55578606,0
+FRA.US,D,20070227,000000,8.9563,8.9563,8.8181,8.82608,220589.2555375,0
+FRA.US,D,20070228,000000,8.88806,8.9563,8.85112,8.92109,214485.85017677,0
+FRA.US,D,20070301,000000,8.94745,8.94745,8.8297,8.89366,156761.92226511,0
+FRA.US,D,20070302,000000,8.85578,8.93898,8.8297,8.92109,186943.83954896,0
+FRA.US,D,20070305,000000,8.88424,8.96001,8.87225,8.91557,329527.16247606,0
+FRA.US,D,20070306,000000,8.9287,8.96001,8.88424,8.88806,122181.56122131,0
+FRA.US,D,20070307,000000,8.8656,8.92109,8.81248,8.87225,204186.74756804,0
+FRA.US,D,20070308,000000,8.89366,8.96477,8.87225,8.91185,141739.77137726,0
+FRA.US,D,20070309,000000,8.9287,8.94745,8.89366,8.91185,151820.36997304,0
+FRA.US,D,20070312,000000,8.89366,8.93432,8.88424,8.92109,133105.71136696,0
+FRA.US,D,20070313,000000,8.9048,8.9048,8.83531,8.83531,82217.387359297,0
+FRA.US,D,20070314,000000,8.81248,8.87225,8.79962,8.80248,240994.16874348,0
+FRA.US,D,20070315,000000,8.794,8.84561,8.76849,8.82152,88324.994720275,0
+FRA.US,D,20070316,000000,8.80695,8.8656,8.80695,8.85112,87899.542195129,0
+FRA.US,D,20070319,000000,8.82152,8.84561,8.79677,8.83531,121759.26019633,0
+FRA.US,D,20070320,000000,8.82608,8.85959,8.8181,8.8297,123236.26328364,0
+FRA.US,D,20070321,000000,8.81248,8.84188,8.77488,8.78943,205870.69916758,0
+FRA.US,D,20070322,000000,8.78943,8.82152,8.78943,8.79677,400184.84715214,0
+FRA.US,D,20070323,000000,8.794,8.9048,8.78497,8.80248,204607.99809295,0
+FRA.US,D,20070326,000000,8.79962,8.84561,8.794,8.80695,140061.07227804,0
+FRA.US,D,20070327,000000,8.80695,8.83531,8.79677,8.8181,132465.95682915,0
+FRA.US,D,20070328,000000,8.8297,8.8297,8.79677,8.81248,105147.70271456,0
+FRA.US,D,20070329,000000,8.8297,8.87225,8.80695,8.85578,112083.10412446,0
+FRA.US,D,20070330,000000,8.85578,8.88806,8.84561,8.8656,93354.789017551,0
+FRA.US,D,20070402,000000,8.88424,8.95354,8.87225,8.90034,126587.35848169,0
+FRA.US,D,20070403,000000,8.92678,8.9705,8.91557,8.96001,157715.77632148,0
+FRA.US,D,20070404,000000,8.96001,8.99886,8.9563,8.99124,106199.25327671,0
+FRA.US,D,20070405,000000,8.97696,9.04522,8.97334,8.99124,148465.07277474,0
+FRA.US,D,20070409,000000,9.00265,9.03293,8.99886,9.0216,128269.2090811,0
+FRA.US,D,20070410,000000,9.00933,9.05665,9.00933,9.04522,160236.97647048,0
+FRA.US,D,20070411,000000,9.0216,9.05665,8.99124,9.03293,138792.06820302,0
+FRA.US,D,20070412,000000,8.99124,9.04152,8.98078,8.99124,99884.697403489,0
+FRA.US,D,20070413,000000,8.99124,9.03674,8.98078,9.0216,75070.835436914,0
+FRA.US,D,20070416,000000,9.04522,9.06615,9.02637,9.03674,75496.287962059,0
+FRA.US,D,20070417,000000,9.02637,9.04152,8.98553,8.99124,130384.91620615,0
+FRA.US,D,20070418,000000,8.99886,9.02637,8.99886,9.00933,54469.478719312,0
+FRA.US,D,20070419,000000,9.00265,9.03293,8.99886,9.02637,85797.491570892,0
+FRA.US,D,20070420,000000,9.03293,9.05093,9.01494,9.01494,129109.60913077,0
+FRA.US,D,20070423,000000,9.0216,9.04522,9.01494,9.02637,77172.886061152,0
+FRA.US,D,20070424,000000,9.03293,9.05093,9.0216,9.05093,81599.69332279,0
+FRA.US,D,20070425,000000,9.05093,9.06235,9.03293,9.05665,80115.336735061,0
+FRA.US,D,20070426,000000,9.06615,9.06995,9.04152,9.06615,91692.897919329,0
+FRA.US,D,20070427,000000,9.06615,9.06615,9.04522,9.04522,69816.234126351,0
+FRA.US,D,20070430,000000,9.03674,9.06235,9.03674,9.05665,82639.688384257,0
+FRA.US,D,20070501,000000,9.05665,9.06615,9.03674,9.04152,322373.25705325,0
+FRA.US,D,20070502,000000,9.04152,9.05093,9.03293,9.04152,224171.46074921,0
+FRA.US,D,20070503,000000,9.04522,9.05093,9.03293,9.04522,178326.58753965,0
+FRA.US,D,20070504,000000,9.04152,9.06615,9.04152,9.06615,133318.96287956,0
+FRA.US,D,20070507,000000,9.06235,9.06615,9.04152,9.06235,170548.68507995,0
+FRA.US,D,20070508,000000,9.06235,9.07473,9.04522,9.06235,133105.71136696,0
+FRA.US,D,20070509,000000,9.05093,9.08805,9.05093,9.07473,124708.01387062,0
+FRA.US,D,20070510,000000,9.08236,9.08236,9.04522,9.06995,230477.61262193,0
+FRA.US,D,20070511,000000,9.02637,9.06615,9.00265,9.03293,218491.4069135,0
+FRA.US,D,20070514,000000,9.03293,9.05665,9.0216,9.03674,132278.96781807,0
+FRA.US,D,20070515,000000,9.04152,9.05093,9.0216,9.03293,165715.33429427,0
+FRA.US,D,20070516,000000,9.03293,9.05093,9.02637,9.05093,148669.92028686,0
+FRA.US,D,20070517,000000,9.05093,9.05665,9.04152,9.05093,97986.443791295,0
+FRA.US,D,20070518,000000,9.05093,9.05665,9.0216,9.04522,136477.81656625,0
+FRA.US,D,20070521,000000,9.05093,9.06235,9.0216,9.04522,198722.04624508,0
+FRA.US,D,20070522,000000,9.05093,9.05093,9.03293,9.05093,158352.37935909,0
+FRA.US,D,20070523,000000,9.05093,9.10519,9.03293,9.09377,562729.77225904,0
+FRA.US,D,20070524,000000,9.11565,9.11565,9.05665,9.08805,144259.92102621,0
+FRA.US,D,20070525,000000,9.06615,9.11471,9.06235,9.10519,149107.97881275,0
+FRA.US,D,20070529,000000,9.10044,9.11852,9.08236,9.11471,191782.44283494,0
+FRA.US,D,20070530,000000,9.11471,9.11471,9.08236,9.10519,117966.95497221,0
+FRA.US,D,20070531,000000,9.10044,9.12137,9.09377,9.11471,174117.23379085,0
+FRA.US,D,20070601,000000,9.10519,9.12137,9.08805,9.10519,216805.35431385,0
+FRA.US,D,20070604,000000,9.09377,9.11471,9.07853,9.07853,191567.09032219,0
+FRA.US,D,20070605,000000,9.09377,9.12137,9.09377,9.12137,137522.01362796,0
+FRA.US,D,20070606,000000,9.11471,9.12137,9.06995,9.11089,147416.67371277,0
+FRA.US,D,20070607,000000,9.11852,9.12137,9.03674,9.09377,264752.27814766,0
+FRA.US,D,20070608,000000,9.11089,9.11089,8.99886,9.05093,161916.72606978,0
+FRA.US,D,20070611,000000,9.06995,9.11089,9.05093,9.11089,83487.441934361,0
+FRA.US,D,20070612,000000,9.12803,9.13184,9.05093,9.08236,168024.33343074,0
+FRA.US,D,20070613,000000,8.98553,9.07473,8.98553,9.05093,125541.06041985,0
+FRA.US,D,20070614,000000,9.06235,9.09377,9.05093,9.09377,108937.90693856,0
+FRA.US,D,20070615,000000,9.08236,9.12803,9.08236,9.12803,86637.891620562,0
+FRA.US,D,20070618,000000,9.11089,9.14325,9.10044,9.14325,186943.83954896,0
+FRA.US,D,20070619,000000,9.17755,9.20038,9.14325,9.19562,215543.70373929,0
+FRA.US,D,20070620,000000,9.22894,9.26701,9.18419,9.18611,166763.73335624,0
+FRA.US,D,20070621,000000,9.21561,9.21561,9.16706,9.18611,77595.187086112,0
+FRA.US,D,20070622,000000,9.18611,9.18611,9.12803,9.15279,168650.43146775,0
+FRA.US,D,20070625,000000,9.11565,9.18419,9.10044,9.11089,105147.70271456,0
+FRA.US,D,20070626,000000,9.11471,9.11565,8.79677,8.87225,448336.61849806,0
+FRA.US,D,20070627,000000,8.91557,8.94461,8.78021,8.91557,244559.56595422,0
+FRA.US,D,20070628,000000,8.96001,9.00933,8.93898,8.97334,113767.05572398,0
+FRA.US,D,20070629,000000,8.9705,9.06615,8.96001,8.96001,105147.70271456,0
+FRA.US,D,20070702,000000,8.94461,8.99124,8.94461,8.96001,139426.57024052,0
+FRA.US,D,20070703,000000,8.97696,9.00265,8.96477,8.99124,103458.49861471,0
+FRA.US,D,20070705,000000,8.98553,9.04522,8.98553,9.04152,87899.542195129,0
+FRA.US,D,20070706,000000,9.04152,9.04152,9.01494,9.03674,110396.00102476,0
+FRA.US,D,20070709,000000,9.04522,9.05093,9.00933,9.01494,84530.588496014,0
+FRA.US,D,20070710,000000,8.9705,9.02637,8.9563,8.9705,112495.95064886,0
+FRA.US,D,20070711,000000,8.9705,8.99886,8.92678,8.9287,123442.16129581,0
+FRA.US,D,20070712,000000,8.76211,8.91185,8.76211,8.8181,119655.10857198,0
+FRA.US,D,20070713,000000,8.87225,8.87225,8.79677,8.79962,76128.688999437,0
+FRA.US,D,20070716,000000,8.83531,8.96001,8.75011,8.77488,145941.77162562,0
+FRA.US,D,20070717,000000,8.80248,8.80248,8.59829,8.61525,250244.87229023,0
+FRA.US,D,20070718,000000,8.66273,8.66273,8.41153,8.55183,352868.22335558,0
+FRA.US,D,20070719,000000,8.59182,8.59182,8.41153,8.47205,173705.43776651,0
+FRA.US,D,20070720,000000,8.4775,8.4775,8.38857,8.3983,126390.91497009,0
+FRA.US,D,20070723,000000,8.3983,8.50348,8.3983,8.50348,154982.37515993,0
+FRA.US,D,20070724,000000,8.45873,8.5249,8.33365,8.41495,270225.38347114,0
+FRA.US,D,20070725,000000,8.38677,8.41495,8.29862,8.34907,291879.34125096,0
+FRA.US,D,20070726,000000,8.29462,8.36058,8.09928,8.34907,319218.60536679,0
+FRA.US,D,20070727,000000,8.33765,8.40075,8.25511,8.31519,97785.798279437,0
+FRA.US,D,20070730,000000,8.28073,8.36058,8.19903,8.36058,106401.99978869,0
+FRA.US,D,20070731,000000,8.45873,8.45873,8.37021,8.40533,154774.37614765,0
+FRA.US,D,20070801,000000,8.40075,8.40075,8.18334,8.228,198095.94820807,0
+FRA.US,D,20070802,000000,8.3187,8.3187,8.1885,8.23845,96101.84667991,0
+FRA.US,D,20070803,000000,8.25835,8.25835,8.08149,8.12946,152038.87398596,0
+FRA.US,D,20070806,000000,8.08664,8.08664,7.86625,7.9586,332252.15963712,0
+FRA.US,D,20070807,000000,7.93573,8.0456,7.86625,8.0456,219538.75547541,0
+FRA.US,D,20070808,000000,8.02799,8.28073,8.02799,8.21086,135858.02152964,0
+FRA.US,D,20070809,000000,8.18334,8.18334,8.05074,8.10852,134794.91546678,0
+FRA.US,D,20070810,000000,8.05074,8.09576,7.87129,7.98438,316050.29717954,0
+FRA.US,D,20070813,000000,7.89756,7.95307,7.89756,7.9225,137325.57011636,0
+FRA.US,D,20070814,000000,7.90746,7.9225,7.7702,7.80286,338773.66402255,0
+FRA.US,D,20070815,000000,7.69081,7.69081,7.39182,7.55631,410910.45278605,0
+FRA.US,D,20070816,000000,7.41265,7.45568,6.6873,7.41265,1047234.0573948,0
+FRA.US,D,20070817,000000,7.57021,7.84664,7.48939,7.83485,292091.54226348,0
+FRA.US,D,20070820,000000,7.82589,7.88034,7.68432,7.88034,372635.48302389,0
+FRA.US,D,20070821,000000,7.84664,7.96173,7.796,7.96173,88324.994720275,0
+FRA.US,D,20070822,000000,7.98182,8.02799,7.9109,8.01848,137522.01362796,0
+FRA.US,D,20070823,000000,8.07206,8.08149,7.96592,8.01361,116083.40836087,0
+FRA.US,D,20070824,000000,8.02285,8.09576,7.98182,8.01848,160032.1289584,0
+FRA.US,D,20070827,000000,8.0456,8.08664,7.92918,8.00771,138367.66617794,0
+FRA.US,D,20070828,000000,8.01848,8.03036,7.91653,7.93573,116288.25587299,0
+FRA.US,D,20070829,000000,7.97849,8.01848,7.93573,7.9586,106625.7563019,0
+FRA.US,D,20070830,000000,7.9586,7.96592,7.87129,7.87129,146150.82113796,0
+FRA.US,D,20070831,000000,7.92918,7.94306,7.87521,7.90746,117136.00942309,0
+FRA.US,D,20070904,000000,7.90746,7.99457,7.89756,7.96592,347182.91701956,0
+FRA.US,D,20070905,000000,7.9485,7.98438,7.93993,7.97439,94421.046580571,0
+FRA.US,D,20070906,000000,8.00039,8.13462,7.98934,8.12318,807727.39673915,0
+FRA.US,D,20070907,000000,8.09235,8.10451,8.05074,8.08664,244149.87092998,0
+FRA.US,D,20070910,000000,8.10852,8.10852,8.0557,8.09576,127018.06350715,0
+FRA.US,D,20070911,000000,8.09928,8.10852,8.0557,8.09576,168024.33343074,0
+FRA.US,D,20070912,000000,8.07206,8.07206,7.98934,7.98934,117966.95497221,0
+FRA.US,D,20070913,000000,8.03036,8.05074,7.99457,8.0355,86221.893595975,0
+FRA.US,D,20070914,000000,8.01848,8.02285,7.9109,7.93993,155607.42269688,0
+FRA.US,D,20070917,000000,7.92918,7.9586,7.86625,7.89347,222066.25862479,0
+FRA.US,D,20070918,000000,7.91653,7.99457,7.88539,7.99457,140260.66728983,0
+FRA.US,D,20070919,000000,8.00039,8.06588,8.00039,8.06588,127641.01004396,0
+FRA.US,D,20070920,000000,8.0355,8.0557,8.02285,8.03036,123436.9087955,0
+FRA.US,D,20070921,000000,8.02799,8.0396,8.01848,8.0396,109353.90496315,0
+FRA.US,D,20070924,000000,8.0456,8.07206,8.03036,8.05074,378732.58538426,0
+FRA.US,D,20070925,000000,8.0456,8.08664,8.0396,8.07206,253184.17146394,0
+FRA.US,D,20070926,000000,8.09576,8.17582,8.06588,8.08664,208391.89931658,0
+FRA.US,D,20070927,000000,8.09928,8.11985,8.06588,8.09576,254039.27851451,0
+FRA.US,D,20070928,000000,8.0772,8.12946,8.0772,8.08664,150891.72791816,0
+FRA.US,D,20071001,000000,8.08664,8.17582,8.08664,8.16982,142791.32193941,0
+FRA.US,D,20071002,000000,8.1885,8.21714,8.15963,8.20313,198298.69472007,0
+FRA.US,D,20071003,000000,8.20827,8.24358,8.16982,8.24017,221855.10811231,0
+FRA.US,D,20071004,000000,8.24017,8.24358,8.20827,8.22218,111656.60109925,0
+FRA.US,D,20071005,000000,8.24017,8.25062,8.19448,8.19448,292509.6412882,0
+FRA.US,D,20071008,000000,8.20827,8.21714,8.19448,8.19448,63718.081265933,0
+FRA.US,D,20071009,000000,8.19903,8.24017,8.19903,8.22218,71292.186713586,0
+FRA.US,D,20071010,000000,8.25511,8.25511,8.19448,8.21714,91480.696906787,0
+FRA.US,D,20071011,000000,8.20313,8.20313,8.12946,8.20313,205870.69916758,0
+FRA.US,D,20071012,000000,8.20827,8.23437,8.19448,8.23437,72343.737275734,0
+FRA.US,D,20071015,000000,8.23437,8.23437,8.1885,8.21086,159608.77743336,0
+FRA.US,D,20071016,000000,8.20313,8.20313,8.11985,8.1483,166763.73335624,0
+FRA.US,D,20071017,000000,8.20827,8.37021,8.18001,8.19903,209862.5994035,0
+FRA.US,D,20071018,000000,8.1483,8.19903,8.10852,8.1483,122181.56122131,0
+FRA.US,D,20071019,000000,8.1483,8.16556,8.0557,8.10451,103249.44910236,0
+FRA.US,D,20071022,000000,8.06588,8.0772,7.98182,8.0396,193249.99142166,0
+FRA.US,D,20071023,000000,8.09928,8.09928,8.00771,8.0355,221643.95759984,0
+FRA.US,D,20071024,000000,8.01361,8.05074,8.00039,8.01848,127215.55751884,0
+FRA.US,D,20071025,000000,7.99457,8.02285,7.96592,7.98182,84952.889520974,0
+FRA.US,D,20071026,000000,7.94306,8.0557,7.94306,8.03036,191996.7448476,0
+FRA.US,D,20071029,000000,8.05074,8.09576,8.00039,8.09576,183168.34232579,0
+FRA.US,D,20071030,000000,8.0772,8.0772,8.00771,8.0396,108087.00188827,0
+FRA.US,D,20071031,000000,8.00771,8.0396,8.00039,8.00039,76540.485023774,0
+FRA.US,D,20071101,000000,8.09235,8.09235,8.00771,8.03036,121973.562209,0
+FRA.US,D,20071102,000000,8.00771,8.05074,7.93573,7.9586,156663.17525928,0
+FRA.US,D,20071105,000000,7.93573,7.9586,7.88853,7.93573,206091.30418063,0
+FRA.US,D,20071106,000000,7.9586,7.9586,7.88539,7.92918,158766.27638357,0
+FRA.US,D,20071107,000000,7.88853,7.88853,7.71337,7.71337,414482.15299714,0
+FRA.US,D,20071108,000000,7.61904,7.77411,7.61904,7.77411,287045.9904653,0
+FRA.US,D,20071109,000000,7.70042,7.75868,7.66436,7.70519,73811.285862473,0
+FRA.US,D,20071112,000000,7.65779,7.73202,7.62856,7.72231,133950.31341687,0
+FRA.US,D,20071113,000000,7.70042,7.80695,7.59676,7.63666,128269.2090811,0
+FRA.US,D,20071114,000000,7.62856,7.69081,7.59676,7.59676,216805.35431385,0
+FRA.US,D,20071115,000000,7.55631,7.65274,7.5286,7.63666,186304.08501113,0
+FRA.US,D,20071116,000000,7.6237,7.64825,7.52288,7.55992,119873.61258489,0
+FRA.US,D,20071119,000000,7.48939,7.51764,7.44178,7.50329,119032.16203515,0
+FRA.US,D,20071120,000000,7.45169,7.57021,7.45169,7.50843,408590.94864896,0
+FRA.US,D,20071121,000000,7.5286,7.57021,7.44683,7.57021,109773.05448791,0
+FRA.US,D,20071123,000000,7.57516,7.63666,7.48463,7.60933,111869.85261185,0
+FRA.US,D,20071126,000000,7.54822,7.65274,7.54822,7.65274,162347.43109523,0
+FRA.US,D,20071127,000000,8.41153,8.41153,7.60933,7.68432,262027.28098663,0
+FRA.US,D,20071128,000000,7.64825,7.78476,7.64825,7.72719,291245.88971352,0
+FRA.US,D,20071129,000000,7.70519,7.74802,7.65274,7.7112,149107.97881275,0
+FRA.US,D,20071130,000000,7.74317,7.80286,7.6436,7.796,251502.32086455,0
+FRA.US,D,20071203,000000,7.72231,7.85139,7.72231,7.85139,166340.38183123,0
+FRA.US,D,20071204,000000,7.74317,7.82589,7.6948,7.74802,133106.76186701,0
+FRA.US,D,20071205,000000,7.76251,7.79467,7.68025,7.74802,154559.02363492,0
+FRA.US,D,20071206,000000,7.74802,7.80695,7.70519,7.80695,146781.1211752,0
+FRA.US,D,20071207,000000,7.82105,7.84055,7.76251,7.796,213855.55013952,0
+FRA.US,D,20071210,000000,7.796,7.796,7.71814,7.76251,149930.52036134,0
+FRA.US,D,20071211,000000,7.68025,7.74802,7.65274,7.6948,214485.85017677,0
+FRA.US,D,20071212,000000,7.8178,7.8178,7.64113,7.70519,187361.93857366,0
+FRA.US,D,20071213,000000,7.63666,7.65779,7.5521,7.60933,198722.04624508,0
+FRA.US,D,20071214,000000,7.55631,7.65274,7.53413,7.55992,175166.68335288,0
+FRA.US,D,20071217,000000,7.55631,7.60351,7.54309,7.57021,153517.97807337,0
+FRA.US,D,20071218,000000,7.58601,7.65274,7.51251,7.51251,135426.2660041,0
+FRA.US,D,20071219,000000,7.48463,7.54309,7.40828,7.40828,260756.17591149,0
+FRA.US,D,20071220,000000,7.39944,7.51764,7.39552,7.50843,205033.45061811,0
+FRA.US,D,20071221,000000,7.6237,7.6237,7.43673,7.43673,218500.86141406,0
+FRA.US,D,20071224,000000,7.43673,7.59972,7.43673,7.55631,171390.13562969,0
+FRA.US,D,20071226,000000,7.57516,7.59972,7.5286,7.5901,369478.73033732,0
+FRA.US,D,20071227,000000,7.5521,7.5901,7.5286,7.53413,245404.16800414,0
+FRA.US,D,20071228,000000,7.58088,7.64113,7.48463,7.58088,510515.71717302,0
+FRA.US,D,20071231,000000,7.53803,7.65274,7.53803,7.59676,432301.78555034,0
+FRA.US,D,20080102,000000,7.58601,7.68025,7.55631,7.66826,124708.01387062,0
+FRA.US,D,20080103,000000,7.65274,7.778,7.65274,7.7702,143416.36947634,0
+FRA.US,D,20080104,000000,7.74802,7.7702,7.65274,7.7112,150568.17389903,0
+FRA.US,D,20080107,000000,7.7112,7.7112,7.65779,7.67472,80543.940760392,0
+FRA.US,D,20080108,000000,7.69081,7.73202,7.69081,7.70042,258234.97576246,0
+FRA.US,D,20080109,000000,7.74317,7.74317,7.65779,7.68025,146150.82113796,0
+FRA.US,D,20080110,000000,7.63189,7.6948,7.63189,7.6948,108300.25340088,0
+FRA.US,D,20080111,000000,7.76251,7.76251,7.67472,7.68432,162761.3281197,0
+FRA.US,D,20080114,000000,7.65274,7.72719,7.65274,7.70519,120488.15512122,0
+FRA.US,D,20080115,000000,7.68025,7.6948,7.62856,7.65274,68323.473538126,0
+FRA.US,D,20080116,000000,7.64825,7.6948,7.62856,7.63189,101997.25302835,0
+FRA.US,D,20080117,000000,7.65274,7.65274,7.46188,7.4752,184836.53642439,0
+FRA.US,D,20080118,000000,7.44178,7.5286,7.38792,7.43197,180215.38665127,0
+FRA.US,D,20080122,000000,7.60351,7.60351,7.27406,7.37269,401090.37820564,0
+FRA.US,D,20080123,000000,7.37772,7.37772,7.19618,7.30252,334879.4602924,0
+FRA.US,D,20080124,000000,7.29938,7.40828,7.25293,7.40353,199143.29676997,0
+FRA.US,D,20080125,000000,7.41723,7.46188,7.39182,7.41265,162132.07858251,0
+FRA.US,D,20080128,000000,7.38325,7.47844,7.37269,7.4752,217857.95537607,0
+FRA.US,D,20080129,000000,7.51251,7.54309,7.36315,7.43673,218281.3069011,0
+FRA.US,D,20080130,000000,7.43673,7.4752,7.40353,7.43673,184418.43739968,0
+FRA.US,D,20080131,000000,7.40828,7.46958,7.38325,7.44178,113343.70419894,0
+FRA.US,D,20080201,000000,7.41265,7.45568,7.38792,7.45169,134940.93497542,0
+FRA.US,D,20080204,000000,7.40353,7.41723,7.37269,7.38325,82852.939896861,0
+FRA.US,D,20080205,000000,7.36315,7.36315,7.26997,7.30613,114399.45676135,0
+FRA.US,D,20080206,000000,7.28958,7.30613,7.23836,7.25654,140061.07227804,0
+FRA.US,D,20080207,000000,7.22379,7.24674,7.12859,7.19057,394186.49179762,0
+FRA.US,D,20080208,000000,7.14652,7.23474,7.14117,7.22018,269169.63090874,0
+FRA.US,D,20080211,000000,7.18029,7.18029,7.04446,7.05721,238044.36456916,0
+FRA.US,D,20080212,000000,6.98534,7.05159,6.98534,7.0399,302609.14888511,0
+FRA.US,D,20080213,000000,6.94878,7.02437,6.89947,6.91852,355818.02752992,0
+FRA.US,D,20080214,000000,6.91852,6.91852,6.73707,6.75145,476617.13066953,0
+FRA.US,D,20080215,000000,6.71005,6.7662,6.66673,6.73707,299450.29519843,0
+FRA.US,D,20080219,000000,6.73432,6.90871,6.73432,6.89443,217014.40382622,0
+FRA.US,D,20080220,000000,6.84349,6.89947,6.83199,6.89443,229426.06205977,0
+FRA.US,D,20080221,000000,6.84349,6.96725,6.84349,6.95775,226482.56088581,0
+FRA.US,D,20080222,000000,6.95775,7.11823,6.95775,7.10252,118426.02349935,0
+FRA.US,D,20080225,000000,7.09882,7.18506,7.09882,7.17078,341305.36917217,0
+FRA.US,D,20080226,000000,7.11375,7.28491,7.09443,7.26997,220437.98352856,0
+FRA.US,D,20080227,000000,7.28958,7.32309,7.19057,7.26178,223746.00822407,0
+FRA.US,D,20080228,000000,7.23474,7.26559,7.19618,7.21104,169289.13550551,0
+FRA.US,D,20080229,000000,7.17078,7.19057,7.09443,7.12242,148251.82126215,0
+FRA.US,D,20080303,000000,7.11823,7.19057,7.08605,7.18029,171169.53061664,0
+FRA.US,D,20080304,000000,6.75545,7.19057,6.75545,7.14117,144592.92954588,0
+FRA.US,D,20080305,000000,7.15087,7.20153,7.10785,7.11823,150776.17291133,0
+FRA.US,D,20080306,000000,7.05721,7.13803,6.96201,6.98105,124907.60888242,0
+FRA.US,D,20080307,000000,6.88577,7.00809,6.88577,6.97602,131854.565793,0
+FRA.US,D,20080310,000000,6.92784,6.94878,6.79656,6.81438,317328.75575509,0
+FRA.US,D,20080311,000000,6.86225,6.90308,6.83808,6.88577,277835.2059209,0
+FRA.US,D,20080312,000000,6.84349,6.85358,6.77668,6.77668,146371.42615099,0
+FRA.US,D,20080313,000000,6.72852,6.78105,6.69186,6.75545,127320.60752503,0
+FRA.US,D,20080314,000000,6.74765,6.74765,6.62,6.65283,116189.50886716,0
+FRA.US,D,20080317,000000,6.55784,6.60562,6.48529,6.58505,340087.83960023,0
+FRA.US,D,20080318,000000,6.60029,6.77668,6.60029,6.6873,175260.17785841,0
+FRA.US,D,20080319,000000,6.69186,6.74765,6.66263,6.68254,226277.71337369,0
+FRA.US,D,20080320,000000,6.65731,6.77106,6.65283,6.75145,88324.994720275,0
+FRA.US,D,20080324,000000,6.74173,6.85358,6.74173,6.77106,293144.1433257,0
+FRA.US,D,20080325,000000,6.7918,6.82055,6.71984,6.7662,307742.94268854,0
+FRA.US,D,20080326,000000,6.7662,6.7662,6.71984,6.73707,385881.23830675,0
+FRA.US,D,20080327,000000,6.73707,6.81438,6.71984,6.78724,187501.65508192,0
+FRA.US,D,20080328,000000,6.7918,6.82779,6.65731,6.68254,317057.72673908,0
+FRA.US,D,20080331,000000,6.69186,6.83199,6.69186,6.82255,368521.72478073,0
+FRA.US,D,20080401,000000,6.83808,7.12859,6.83808,7.00809,742732.95789778,0
+FRA.US,D,20080402,000000,6.97115,7.12242,6.96725,7.07739,944564.48432662,0
+FRA.US,D,20080403,000000,7.04446,7.15564,7.04446,7.13383,460949.97274354,0
+FRA.US,D,20080404,000000,7.10252,7.19618,7.10252,7.15087,130805.11623097,0
+FRA.US,D,20080407,000000,7.20153,7.25293,7.13383,7.15087,260092.25987225,0
+FRA.US,D,20080408,000000,7.16602,7.22912,7.15564,7.19057,173067.78422883,0
+FRA.US,D,20080409,000000,7.17078,7.25654,7.16069,7.19618,292907.78081175,0
+FRA.US,D,20080410,000000,7.2436,7.2436,7.15564,7.21104,136872.8045896,0
+FRA.US,D,20080411,000000,7.09882,7.17478,7.09443,7.17478,90841.992869037,0
+FRA.US,D,20080414,000000,7.21104,7.21104,7.09443,7.10252,244879.96847314,0
+FRA.US,D,20080415,000000,7.11375,7.11823,7.05721,7.09882,397908.41351761,0
+FRA.US,D,20080416,000000,7.09882,7.21656,7.09882,7.19618,129916.39317846,0
+FRA.US,D,20080417,000000,7.14117,7.25654,7.14117,7.2436,145363.99659144,0
+FRA.US,D,20080418,000000,7.26997,7.317,7.25293,7.25293,199907.0103151,0
+FRA.US,D,20080421,000000,7.30252,7.30252,7.26178,7.30252,97230.083746593,0
+FRA.US,D,20080422,000000,7.29938,7.35707,7.29938,7.3386,127215.55751884,0
+FRA.US,D,20080423,000000,7.36859,7.39944,7.317,7.39944,156645.31675821,0
+FRA.US,D,20080424,000000,7.38792,7.42294,7.37772,7.39944,89185.354271127,0
+FRA.US,D,20080425,000000,7.41265,7.46188,7.41265,7.4277,94926.337110436,0
+FRA.US,D,20080428,000000,7.45169,7.54822,7.43673,7.51251,252208.25690628,0
+FRA.US,D,20080429,000000,7.5521,7.5521,7.45169,7.48463,179044.07908206,0
+FRA.US,D,20080430,000000,7.47844,7.50843,7.43673,7.46188,170404.76657143,0
+FRA.US,D,20080501,000000,7.45169,7.5286,7.44178,7.48463,178658.54555925,0
+FRA.US,D,20080502,000000,7.50843,7.56639,7.48939,7.51251,144736.8480544,0
+FRA.US,D,20080505,000000,7.51251,7.57516,7.51251,7.53413,127958.26106272,0
+FRA.US,D,20080506,000000,7.49958,7.56639,7.49958,7.54309,163120.59914092,0
+FRA.US,D,20080507,000000,7.55631,7.5901,7.53803,7.57021,89673.836799997,0
+FRA.US,D,20080508,000000,7.58088,7.62856,7.56639,7.60933,96848.752224055,0
+FRA.US,D,20080509,000000,7.57021,7.6237,7.57021,7.61904,154287.99461889,0
+FRA.US,D,20080512,000000,7.62856,7.64113,7.5901,7.5901,122841.2752603,0
+FRA.US,D,20080513,000000,7.49958,7.58088,7.49958,7.58088,87111.667148565,0
+FRA.US,D,20080514,000000,7.58601,7.60933,7.53413,7.55631,386782.56736002,0
+FRA.US,D,20080515,000000,7.53803,7.5901,7.53413,7.55631,147956.63074469,0
+FRA.US,D,20080516,000000,7.53803,7.5901,7.53803,7.57516,103746.33563174,0
+FRA.US,D,20080519,000000,7.59676,7.61904,7.57021,7.58601,113528.59220988,0
+FRA.US,D,20080520,000000,7.54822,7.58601,7.48939,7.50329,165400.18427566,0
+FRA.US,D,20080521,000000,7.49415,7.59972,7.49415,7.59972,171344.96412701,0
+FRA.US,D,20080522,000000,7.57021,7.59972,7.53413,7.5521,206127.02118272,0
+FRA.US,D,20080523,000000,7.5521,7.57021,7.49958,7.57021,79875.822720904,0
+FRA.US,D,20080527,000000,7.54822,7.6237,7.54309,7.5521,141160.94584304,0
+FRA.US,D,20080528,000000,7.5521,7.55992,7.51251,7.5286,119505.93756317,0
+FRA.US,D,20080529,000000,7.56639,7.58088,7.51251,7.52288,194735.39850945,0
+FRA.US,D,20080530,000000,7.53413,7.58088,7.50843,7.56639,137089.20760239,0
+FRA.US,D,20080602,000000,7.57516,7.59972,7.5521,7.59972,89491.049789193,0
+FRA.US,D,20080603,000000,7.59972,7.62856,7.54309,7.5521,116499.40638547,0
+FRA.US,D,20080604,000000,7.54309,7.60351,7.54309,7.60351,75616.044969136,0
+FRA.US,D,20080605,000000,7.59676,7.63189,7.57021,7.5901,275569.27728699,0
+FRA.US,D,20080606,000000,7.57516,7.5901,7.51764,7.51764,229976.5240923,0
+FRA.US,D,20080609,000000,7.52288,7.54822,7.47844,7.47844,179797.28762656,0
+FRA.US,D,20080610,000000,7.48463,7.49415,7.43197,7.43197,159839.88744701,0
+FRA.US,D,20080611,000000,7.42294,7.46188,7.39182,7.39182,103573.00312147,0
+FRA.US,D,20080612,000000,7.30252,7.36315,7.30252,7.34698,139514.81224575,0
+FRA.US,D,20080613,000000,7.35144,7.35707,7.30613,7.33211,132786.35934807,0
+FRA.US,D,20080616,000000,7.30613,7.36315,7.30252,7.35707,108509.30291323,0
+FRA.US,D,20080617,000000,7.35144,7.43673,7.34698,7.43673,97144.993241565,0
+FRA.US,D,20080618,000000,7.41723,7.45169,7.37772,7.40828,92141.46144584,0
+FRA.US,D,20080619,000000,7.37772,7.4277,7.37269,7.37772,131708.54628438,0
+FRA.US,D,20080620,000000,7.36859,7.39182,7.35144,7.37269,86757.648627639,0
+FRA.US,D,20080623,000000,7.36859,7.39552,7.33211,7.34698,63952.342779779,0
+FRA.US,D,20080624,000000,7.30613,7.33211,7.23474,7.25654,130419.5827082,0
+FRA.US,D,20080625,000000,7.26997,7.32309,7.26559,7.26559,74548.736906056,0
+FRA.US,D,20080626,000000,7.25293,7.26997,7.18506,7.19057,91649.827416783,0
+FRA.US,D,20080627,000000,7.15564,7.19057,7.13803,7.13803,71800.628743637,0
+FRA.US,D,20080630,000000,7.16602,7.17078,7.11375,7.13803,122363.29773204,0
+FRA.US,D,20080701,000000,7.07073,7.18506,7.05721,7.10785,138606.12969206,0
+FRA.US,D,20080702,000000,7.11823,7.11823,7.07739,7.09882,66544.976933009,0
+FRA.US,D,20080703,000000,7.09072,7.09882,7.04788,7.04788,84651.396003155,0
+FRA.US,D,20080707,000000,7.05721,7.10785,6.94878,6.94878,150095.44887109,0
+FRA.US,D,20080708,000000,6.90308,6.95344,6.85779,6.89947,147416.67371277,0
+FRA.US,D,20080709,000000,6.88118,7.05159,6.87596,7.01474,301448.34631651,0
+FRA.US,D,20080710,000000,7.01474,7.04788,6.94878,7.01913,83210.10991797,0
+FRA.US,D,20080711,000000,6.94878,6.97115,6.88986,6.91347,248369.72967942,0
+FRA.US,D,20080714,000000,6.95344,6.97115,6.86225,6.89947,188051.06661439,0
+FRA.US,D,20080715,000000,6.81438,6.82055,6.65283,6.80667,463746.40390883,0
+FRA.US,D,20080716,000000,6.77668,6.84893,6.71005,6.84893,137274.09561333,0
+FRA.US,D,20080717,000000,6.95775,7.00276,6.86673,7.00276,221378.18108412,0
+FRA.US,D,20080718,000000,7.00276,7.00276,6.90871,6.93746,150054.47936868,0
+FRA.US,D,20080721,000000,6.92383,6.99506,6.92383,6.99506,75605.539968518,0
+FRA.US,D,20080722,000000,6.93746,7.04788,6.93746,7.01474,136014.54603887,0
+FRA.US,D,20080723,000000,7.01474,7.09072,7.00809,7.04446,125298.39490552,0
+FRA.US,D,20080724,000000,7.01474,7.04446,6.92383,6.92383,126103.07795308,0
+FRA.US,D,20080725,000000,6.90308,6.97602,6.89443,6.92383,173487.98425367,0
+FRA.US,D,20080728,000000,6.91347,7.0654,6.88986,6.91347,106077.39526951,0
+FRA.US,D,20080729,000000,6.91347,7.01474,6.91347,6.91347,212973.13008736,0
+FRA.US,D,20080730,000000,6.91852,6.96725,6.91347,6.94878,159317.78891616,0
+FRA.US,D,20080731,000000,6.92383,6.93746,6.83808,6.83808,161863.1505666,0
+FRA.US,D,20080801,000000,6.87596,6.94878,6.85779,6.94402,212026.62953142,0
+FRA.US,D,20080804,000000,6.89947,6.94878,6.89947,6.91347,47256.745293017,0
+FRA.US,D,20080805,000000,6.91347,6.98105,6.91347,6.97115,77704.439092569,0
+FRA.US,D,20080806,000000,6.95775,6.98534,6.91347,6.91852,64940.863338203,0
+FRA.US,D,20080807,000000,6.89443,6.89947,6.8119,6.85358,76154.951500988,0
+FRA.US,D,20080808,000000,6.82255,6.87596,6.82255,6.87596,43884.640093715,0
+FRA.US,D,20080811,000000,6.90308,6.95775,6.89947,6.94878,92051.118440501,0
+FRA.US,D,20080812,000000,6.93298,6.93746,6.88986,6.93746,95754.131159358,0
+FRA.US,D,20080813,000000,6.82779,6.88986,6.82055,6.85779,105277.96472225,0
+FRA.US,D,20080814,000000,6.81438,6.88986,6.81438,6.87082,114584.3447723,0
+FRA.US,D,20080815,000000,6.84893,6.85779,6.8119,6.82779,124673.34736858,0
+FRA.US,D,20080818,000000,6.79656,6.86225,6.79656,6.80105,107206.68283625,0
+FRA.US,D,20080819,000000,6.79656,6.80667,6.78105,6.78724,54628.104228686,0
+FRA.US,D,20080820,000000,6.77668,6.82055,6.77668,6.77668,63995.413282322,0
+FRA.US,D,20080821,000000,6.70594,6.73707,6.57333,6.6873,217746.60236948,0
+FRA.US,D,20080822,000000,6.71005,6.82255,6.70224,6.82055,146352.51714988,0
+FRA.US,D,20080825,000000,6.74765,6.83808,6.74765,6.82055,206293.00019254,0
+FRA.US,D,20080826,000000,6.81438,6.84349,6.7918,6.83808,122504.06474036,0
+FRA.US,D,20080827,000000,6.82255,6.83808,6.80105,6.8119,81958.964344024,0
+FRA.US,D,20080828,000000,6.8119,6.88118,6.8119,6.88118,111523.18759136,0
+FRA.US,D,20080829,000000,6.90308,6.90308,6.84893,6.89443,91902.997931746,0
+FRA.US,D,20080902,000000,6.88577,6.95775,6.88577,6.95775,151972.69248204,0
+FRA.US,D,20080903,000000,6.90308,6.95344,6.88986,6.95344,98307.896810295,0
+FRA.US,D,20080904,000000,6.86673,6.91347,6.84893,6.87596,80660.546267284,0
+FRA.US,D,20080905,000000,6.84893,6.89443,6.84349,6.87082,120793.85063927,0
+FRA.US,D,20080908,000000,6.97602,6.98105,6.82055,6.85779,126763.84249212,0
+FRA.US,D,20080909,000000,6.84349,6.84893,6.78105,6.82055,88361.762222449,0
+FRA.US,D,20080910,000000,6.77106,6.83808,6.7662,6.77668,157103.3347853,0
+FRA.US,D,20080911,000000,6.64274,6.68254,6.61485,6.65283,208279.49580996,0
+FRA.US,D,20080912,000000,6.57734,6.62684,6.57333,6.62409,76388.162514774,0
+FRA.US,D,20080915,000000,6.48529,6.50034,6.38686,6.41428,197714.61668554,0
+FRA.US,D,20080916,000000,6.19571,6.2236,6.10548,6.13422,324875.54820112,0
+FRA.US,D,20080917,000000,5.98601,6.08756,5.54937,5.57839,752543.57797759,0
+FRA.US,D,20080918,000000,5.32633,5.7347,5.32633,5.7347,427504.15176679,0
+FRA.US,D,20080919,000000,6.58116,6.58116,6.02874,6.43495,574509.02945523,0
+FRA.US,D,20080922,000000,6.1782,6.25311,6.06845,6.11508,187122.4245595,0
+FRA.US,D,20080923,000000,6.02,6.10548,5.92975,5.94032,254379.64053461,0
+FRA.US,D,20080924,000000,5.94032,6.05349,5.90539,6.05349,332854.09617269,0
+FRA.US,D,20080925,000000,5.97697,6.02874,5.94032,5.98601,239070.7031298,0
+FRA.US,D,20080926,000000,5.67806,5.72127,5.56868,5.66892,307870.05319605,0
+FRA.US,D,20080929,000000,5.53975,5.54432,5.0078,5.04979,278974.99848825,0
+FRA.US,D,20080930,000000,5.22607,5.30251,5.09776,5.22607,494925.24575158,0
+FRA.US,D,20081001,000000,5.28358,5.46359,5.26405,5.4022,172091.86967115,0
+FRA.US,D,20081002,000000,5.41609,5.4353,5.31175,5.31175,128510.82409537,0
+FRA.US,D,20081003,000000,5.41609,5.46359,5.33573,5.43035,194878.2665179,0
+FRA.US,D,20081006,000000,5.34507,5.36858,4.9407,5.14992,310858.72587269,0
+FRA.US,D,20081007,000000,5.16403,5.22607,4.75982,4.90262,259953.59386404,0
+FRA.US,D,20081008,000000,4.54555,4.83122,4.42247,4.58419,387762.68391795,0
+FRA.US,D,20081009,000000,4.82209,4.83636,4.23685,4.35135,378619.13137753,0
+FRA.US,D,20081010,000000,3.84702,4.3939,3.67569,4.3939,717227.86689035,0
+FRA.US,D,20081013,000000,4.84579,5.4353,4.64607,5.34965,610314.27357143,0
+FRA.US,D,20081014,000000,5.46359,5.62037,5.31671,5.36858,330864.44905509,0
+FRA.US,D,20081015,000000,5.34507,5.3546,4.90262,4.90262,229658.22257349,0
+FRA.US,D,20081016,000000,4.89347,4.96468,4.77944,4.89805,272104.7280822,0
+FRA.US,D,20081017,000000,4.74564,5.10252,4.61742,5.10252,244656.21195994,0
+FRA.US,D,20081020,000000,5.15497,5.37857,5.11662,5.22607,218089.06538972,0
+FRA.US,D,20081021,000000,5.22171,5.22607,5.11662,5.15497,275306.65227145,0
+FRA.US,D,20081022,000000,5.15497,5.20228,4.99791,5.03092,124521.02485958,0
+FRA.US,D,20081023,000000,5.12641,5.12641,4.96962,5.01198,204737.20960058,0
+FRA.US,D,20081024,000000,4.81696,4.99294,4.80305,4.96962,213335.55260879,0
+FRA.US,D,20081027,000000,4.9407,4.98859,4.87901,4.97382,150548.21439786,0
+FRA.US,D,20081028,000000,4.98859,5.04979,4.93641,5.04979,175384.13686573,0
+FRA.US,D,20081029,000000,5.04103,5.10252,4.99791,5.0929,223187.14219104,0
+FRA.US,D,20081030,000000,5.24521,5.24959,5.04103,5.0834,186793.61804006,0
+FRA.US,D,20081031,000000,5.27357,5.27357,5.13565,5.19296,183484.54284449,0
+FRA.US,D,20081103,000000,5.212,5.22607,5.14545,5.16916,153409.77656698,0
+FRA.US,D,20081104,000000,5.1879,5.37857,5.1879,5.37354,149287.61432334,0
+FRA.US,D,20081105,000000,5.35926,5.35926,5.23085,5.30251,133919.84891507,0
+FRA.US,D,20081106,000000,5.31175,5.3306,5.22607,5.3306,110588.2425361,0
+FRA.US,D,20081107,000000,5.3306,5.3306,5.17393,5.20696,153341.49406296,0
+FRA.US,D,20081110,000000,5.24959,5.24959,4.97887,5.00257,195589.45505994,0
+FRA.US,D,20081111,000000,5.03092,5.03092,4.86017,4.95965,133288.49837776,0
+FRA.US,D,20081112,000000,4.87901,4.92156,4.70785,4.75039,112813.20166761,0
+FRA.US,D,20081113,000000,4.75039,4.83122,4.62683,4.79334,142889.01844517,0
+FRA.US,D,20081114,000000,4.69844,4.75573,4.63647,4.65532,91733.86742175,0
+FRA.US,D,20081117,000000,4.68367,4.68367,4.48427,4.5366,98688.17783277,0
+FRA.US,D,20081118,000000,4.47453,4.4891,4.27977,4.33203,124431.73235429,0
+FRA.US,D,20081119,000000,4.28462,4.31336,4.03722,4.13232,345368.70341233,0
+FRA.US,D,20081120,000000,4.00372,4.11814,3.93299,3.97563,214714.8591903,0
+FRA.US,D,20081121,000000,3.97563,4.07062,3.78545,4.07062,292480.22728646,0
+FRA.US,D,20081124,000000,4.11358,4.18011,4.03722,4.06092,244523.84895211,0
+FRA.US,D,20081125,000000,4.04663,4.24673,4.03722,4.24673,161580.56604989,0
+FRA.US,D,20081126,000000,4.24673,4.3939,4.20836,4.34147,205790.86116286,0
+FRA.US,D,20081128,000000,4.28462,4.36059,4.26084,4.33708,46517.193249307,0
+FRA.US,D,20081201,000000,4.16583,4.28928,4.14667,4.20836,79661.520708237,0
+FRA.US,D,20081202,000000,4.20836,4.29396,4.14212,4.20382,189664.63470976,0
+FRA.US,D,20081203,000000,4.13232,4.34641,4.13232,4.26559,141379.44985596,0
+FRA.US,D,20081204,000000,4.24673,4.24673,4.15145,4.17059,275265.68276904,0
+FRA.US,D,20081205,000000,4.09415,4.47957,3.97039,4.21799,532927.0854976,0
+FRA.US,D,20081208,000000,4.21334,4.26559,4.09948,4.13717,323784.07863662,0
+FRA.US,D,20081209,000000,4.06577,4.08995,3.98963,3.99438,189119.42517754,0
+FRA.US,D,20081210,000000,3.95174,4.09415,3.95174,4.09415,155426.7366862,0
+FRA.US,D,20081211,000000,4.04663,4.08491,3.9089,3.98963,104426.00917188,0
+FRA.US,D,20081212,000000,3.89927,3.94707,3.84237,3.93299,145915.50912406,0
+FRA.US,D,20081215,000000,3.86626,3.9567,3.78982,3.81809,165014.65075288,0
+FRA.US,D,20081216,000000,4.08491,4.08491,3.79486,3.96097,350469.93171383,0
+FRA.US,D,20081217,000000,3.98504,4.01829,3.86626,4.01372,293490.8083462,0
+FRA.US,D,20081218,000000,4.09948,4.19429,4.07062,4.18447,222108.27862728,0
+FRA.US,D,20081219,000000,4.2277,4.29882,4.14667,4.28462,262609.25802101,0
+FRA.US,D,20081222,000000,4.35573,4.39858,4.27482,4.39858,258186.65275961,0
+FRA.US,D,20081223,000000,4.4891,4.56972,4.31336,4.37029,297174.91206395,0
+FRA.US,D,20081224,000000,4.37029,4.4416,4.34641,4.3939,81258.280802611,0
+FRA.US,D,20081226,000000,4.35135,4.35573,4.28928,4.33203,104081.44515152,0
+FRA.US,D,20081229,000000,4.27977,4.31336,4.13232,4.20836,287287.60547956,0
+FRA.US,D,20081230,000000,4.24673,4.24673,4.11814,4.13232,244798.02946832,0
+FRA.US,D,20081231,000000,4.13717,4.27977,4.06092,4.16583,325198.05172019,0
+FRA.US,D,20090102,000000,4.16583,4.48427,4.16583,4.48427,86766.052628137,0
+FRA.US,D,20090105,000000,4.36059,4.49378,4.35135,4.49378,232955.74226839,0
+FRA.US,D,20090106,000000,4.52222,4.62683,4.5031,4.57925,252366.88241565,0
+FRA.US,D,20090107,000000,4.61285,4.65532,4.51756,4.63647,151594.5124597,0
+FRA.US,D,20090108,000000,4.56972,4.63647,4.55973,4.60798,72217.677268283,0
+FRA.US,D,20090109,000000,4.68367,4.68881,4.57468,4.60798,85138.828031963,0
+FRA.US,D,20090112,000000,4.65092,4.65092,4.4891,4.51241,101831.27401854,0
+FRA.US,D,20090113,000000,4.54157,4.55973,4.48427,4.54157,86298.580100508,0
+FRA.US,D,20090114,000000,4.54157,4.54157,4.35573,4.45054,172412.27219009,0
+FRA.US,D,20090115,000000,4.3939,4.51241,4.37971,4.50834,164270.8967089,0
+FRA.US,D,20090116,000000,4.51756,4.64122,4.51756,4.55973,93217.173509417,0
+FRA.US,D,20090120,000000,4.51241,4.55973,4.42733,4.50834,227002.55841654,0
+FRA.US,D,20090121,000000,4.55973,4.55973,4.4891,4.55973,150473.62889346,0
+FRA.US,D,20090122,000000,4.55622,4.60798,4.51756,4.52222,119614.13906955,0
+FRA.US,D,20090123,000000,4.4891,4.58897,4.48427,4.55622,97087.215738149,0
+FRA.US,D,20090126,000000,4.58897,4.66521,4.55097,4.56972,247552.44063109,0
+FRA.US,D,20090127,000000,4.60323,4.61285,4.55973,4.55973,69307.792096302,0
+FRA.US,D,20090128,000000,4.61285,4.62683,4.57468,4.60798,170756.68409225,0
+FRA.US,D,20090129,000000,4.62245,4.67939,4.62245,4.66977,131109.76124898,0
+FRA.US,D,20090130,000000,4.68367,4.70785,4.62245,4.70785,103971.14264502,0
+FRA.US,D,20090202,000000,4.70785,4.7128,4.59411,4.7128,138055.66765952,0
+FRA.US,D,20090203,000000,4.7128,4.77422,4.66977,4.73155,101775.59751524,0
+FRA.US,D,20090204,000000,4.75573,4.78362,4.70785,4.7128,85131.47453153,0
+FRA.US,D,20090205,000000,4.68367,4.77944,4.63207,4.70785,162892.64062744,0
+FRA.US,D,20090206,000000,4.72165,4.798,4.72165,4.73633,58508.651458039,0
+FRA.US,D,20090209,000000,4.75573,4.77422,4.73633,4.74564,54874.971743277,0
+FRA.US,D,20090210,000000,4.72708,4.78857,4.72708,4.76535,95018.781115899,0
+FRA.US,D,20090211,000000,4.70785,4.80305,4.68881,4.75573,127574.82854006,0
+FRA.US,D,20090212,000000,4.73633,4.74156,4.67435,4.67435,73097.996320314,0
+FRA.US,D,20090213,000000,4.63647,4.72165,4.63647,4.66017,73170.480824597,0
+FRA.US,D,20090217,000000,4.63647,4.63647,4.4891,4.55097,106219.21277787,0
+FRA.US,D,20090218,000000,4.52717,4.54157,4.27977,4.35573,118360.89249549,0
+FRA.US,D,20090219,000000,4.39858,4.40344,4.35135,4.35135,194536.85399773,0
+FRA.US,D,20090220,000000,4.27977,4.27977,4.14212,4.17535,198500.39073197,0
+FRA.US,D,20090223,000000,4.03722,4.17535,4.03275,4.08995,268064.50484343,0
+FRA.US,D,20090224,000000,4.1227,4.18447,3.94203,4.18447,281716.80365031,0
+FRA.US,D,20090225,000000,4.13232,4.18971,4.09415,4.15145,111154.46206956,0
+FRA.US,D,20090226,000000,4.12774,4.20836,4.12774,4.15622,137307.71161531,0
+FRA.US,D,20090227,000000,4.08995,4.17059,4.08995,4.15622,74916.411927787,0
+FRA.US,D,20090302,000000,4.07062,4.13232,3.98504,4.08491,422406.07496549,0
+FRA.US,D,20090303,000000,4.05655,4.08015,3.94707,4.01829,193711.16094892,0
+FRA.US,D,20090304,000000,3.98504,4.04663,3.9567,4.04663,279281.7445064,0
+FRA.US,D,20090305,000000,3.97563,3.99933,3.94203,3.98963,159486.91942615,0
+FRA.US,D,20090306,000000,3.9662,3.9662,3.80419,3.88977,255816.72461953,0
+FRA.US,D,20090309,000000,3.82361,3.82798,3.76622,3.78982,232261.36172735,0
+FRA.US,D,20090310,000000,3.79486,4.08015,3.77068,4.04197,346289.99196679,0
+FRA.US,D,20090311,000000,4.00876,4.08995,3.99438,4.07062,243576.2978961,0
+FRA.US,D,20090312,000000,4.03275,4.23208,4.03275,4.18971,133666.67840012,0
+FRA.US,D,20090313,000000,4.15145,4.36515,4.11814,4.19429,191813.95783679,0
+FRA.US,D,20090316,000000,4.27482,4.27482,4.14667,4.15145,111851.9941108,0
+FRA.US,D,20090317,000000,4.11358,4.17535,4.10824,4.17535,77875.670602687,0
+FRA.US,D,20090318,000000,4.11814,4.18447,4.09948,4.14667,107996.65888294,0
+FRA.US,D,20090319,000000,4.11814,4.18447,4.07062,4.09415,139032.63271725,0
+FRA.US,D,20090320,000000,4.13232,4.13232,4.02293,4.03722,107663.65036326,0
+FRA.US,D,20090323,000000,4.07062,4.22274,4.07062,4.22274,104355.62566774,0
+FRA.US,D,20090324,000000,4.20382,4.23685,4.14667,4.17535,81284.543304162,0
+FRA.US,D,20090325,000000,4.19914,4.28462,4.19914,4.23208,137495.7511264,0
+FRA.US,D,20090326,000000,4.31336,4.31766,4.25103,4.29882,107123.69333132,0
+FRA.US,D,20090327,000000,4.29882,4.31336,4.21799,4.23685,62869.277215765,0
+FRA.US,D,20090330,000000,4.25103,4.25103,4.07511,4.10824,187994.33961104,0
+FRA.US,D,20090331,000000,4.15622,4.26084,4.15145,4.26084,35268.438584471,0
+FRA.US,D,20090401,000000,4.19429,4.35573,4.15145,4.33708,118250.58998897,0
+FRA.US,D,20090402,000000,4.35573,4.48427,4.35573,4.48427,167061.02487381,0
+FRA.US,D,20090403,000000,4.49378,4.55622,4.41314,4.49378,134079.52492452,0
+FRA.US,D,20090406,000000,4.49378,4.55622,4.34147,4.55622,161816.92856387,0
+FRA.US,D,20090407,000000,4.46084,4.46084,4.408,4.43703,136942.13759369,0
+FRA.US,D,20090408,000000,4.46472,4.50834,4.42733,4.47957,260505.10639664,0
+FRA.US,D,20090409,000000,4.50834,4.55973,4.49863,4.5366,238777.61361248,0
+FRA.US,D,20090413,000000,4.48427,4.56972,4.48427,4.56972,294064.3813801,0
+FRA.US,D,20090414,000000,4.49378,4.66977,4.49378,4.55097,162913.6506287,0
+FRA.US,D,20090415,000000,4.4891,4.61285,4.4891,4.61285,131607.69827843,0
+FRA.US,D,20090416,000000,4.65092,4.65532,4.60323,4.63647,186715.88103547,0
+FRA.US,D,20090417,000000,4.61285,4.73155,4.61285,4.70785,193217.42591975,0
+FRA.US,D,20090420,000000,4.61285,4.72708,4.61285,4.68881,213569.81412263,0
+FRA.US,D,20090421,000000,4.63647,4.73155,4.63647,4.73155,150703.68840704,0
+FRA.US,D,20090422,000000,4.68881,4.75573,4.68881,4.73155,181320.51271659,0
+FRA.US,D,20090423,000000,4.74564,4.74564,4.69844,4.70785,167352.01339101,0
+FRA.US,D,20090424,000000,4.69844,4.74156,4.69844,4.69844,95167.952124715,0
+FRA.US,D,20090427,000000,4.71738,4.72165,4.68881,4.70785,143331.27897131,0
+FRA.US,D,20090428,000000,4.70785,4.73155,4.68881,4.72165,66853.823951264,0
+FRA.US,D,20090429,000000,4.7128,4.74564,4.69349,4.70785,167576.8204043,0
+FRA.US,D,20090430,000000,4.73633,4.76943,4.7128,4.76943,331764.7276083,0
+FRA.US,D,20090501,000000,4.74564,4.92156,4.73155,4.92156,188381.97413396,0
+FRA.US,D,20090504,000000,4.92156,4.98324,4.91223,4.98324,160979.68001439,0
+FRA.US,D,20090505,000000,4.91223,4.94603,4.89347,4.89805,175375.73286523,0
+FRA.US,D,20090506,000000,4.90262,4.97887,4.89805,4.95506,185368.08945581,0
+FRA.US,D,20090507,000000,4.95965,5.01198,4.95965,4.98859,146503.78915882,0
+FRA.US,D,20090508,000000,4.96962,5.04979,4.96962,5.01198,102935.34958379,0
+FRA.US,D,20090511,000000,4.99294,5.01198,4.95965,4.96962,115611.73383299,0
+FRA.US,D,20090512,000000,4.96962,4.97887,4.90767,4.90767,172639.1802035,0
+FRA.US,D,20090513,000000,4.81237,4.82209,4.76535,4.76943,113149.36168747,0
+FRA.US,D,20090514,000000,4.58897,4.78857,4.58419,4.72165,353836.78441282,0
+FRA.US,D,20090515,000000,4.72165,4.77944,4.71738,4.74156,177034.47246327,0
+FRA.US,D,20090518,000000,4.77944,4.83122,4.75982,4.83122,88421.640725987,0
+FRA.US,D,20090519,000000,4.83122,4.91727,4.81237,4.91727,94407.390079763,0
+FRA.US,D,20090520,000000,4.92156,5.01198,4.92156,4.94603,131121.31674966,0
+FRA.US,D,20090521,000000,4.91727,4.94603,4.89805,4.9407,106706.6448067,0
+FRA.US,D,20090522,000000,4.9407,5.06864,4.93641,5.06864,140611.53431058,0
+FRA.US,D,20090526,000000,5.07416,5.14992,5.03589,5.14992,156557.074753,0
+FRA.US,D,20090527,000000,5.14545,5.18324,5.14061,5.14992,110077.69950593,0
+FRA.US,D,20090528,000000,5.17393,5.212,5.15497,5.20696,170850.17859776,0
+FRA.US,D,20090529,000000,5.19296,5.25455,5.19296,5.25455,91575.241912375,0
+FRA.US,D,20090601,000000,5.25455,5.3546,5.25455,5.3306,125722.7969306,0
+FRA.US,D,20090602,000000,5.29244,5.3546,5.28814,5.34507,109185.82495321,0
+FRA.US,D,20090603,000000,5.28358,5.42124,5.28358,5.3546,197923.66619788,0
+FRA.US,D,20090604,000000,5.33573,5.42124,5.33573,5.39751,213055.06909219,0
+FRA.US,D,20090605,000000,5.4022,5.45939,5.4022,5.41171,126646.18648517,0
+FRA.US,D,20090608,000000,5.37354,5.38325,5.26912,5.26912,145728.52011299,0
+FRA.US,D,20090609,000000,5.26405,5.32633,5.23085,5.30652,172931.21922075,0
+FRA.US,D,20090610,000000,5.31671,5.35926,5.30652,5.35926,152815.19353183,0
+FRA.US,D,20090611,000000,5.34507,5.40677,5.30251,5.32633,169478.22551669,0
+FRA.US,D,20090612,000000,5.32633,5.39257,5.28814,5.28814,133846.31391071,0
+FRA.US,D,20090615,000000,5.29244,5.31671,5.14992,5.20696,125265.82940359,0
+FRA.US,D,20090616,000000,5.1879,5.28814,5.1879,5.21666,129521.40515511,0
+FRA.US,D,20090617,000000,5.21666,5.28358,5.21666,5.28358,102188.44403965,0
+FRA.US,D,20090618,000000,5.32633,5.33573,5.29244,5.3306,113660.95521772,0
+FRA.US,D,20090619,000000,5.39257,5.39257,5.28814,5.33573,94738.297599321,0
+FRA.US,D,20090622,000000,5.30652,5.31671,5.15955,5.16403,123157.47577899,0
+FRA.US,D,20090623,000000,5.16403,5.18324,5.07416,5.11223,179089.25058472,0
+FRA.US,D,20090624,000000,5.11223,5.23541,5.11223,5.23541,110213.21401394,0
+FRA.US,D,20090625,000000,5.23085,5.30251,5.22171,5.30251,100447.76543677,0
+FRA.US,D,20090626,000000,5.25455,5.31671,5.23085,5.24521,155981.40071897,0
+FRA.US,D,20090629,000000,5.24065,5.26405,5.22171,5.23085,92119.400944538,0
+FRA.US,D,20090630,000000,5.19296,5.21666,5.16403,5.19296,152701.73952513,0
+FRA.US,D,20090701,000000,5.1879,5.28358,5.1879,5.24959,132649.79434,0
+FRA.US,D,20090702,000000,5.16403,5.34507,5.16403,5.23085,106219.21277787,0
+FRA.US,D,20090706,000000,5.16403,5.24959,5.16403,5.23085,97641.879770931,0
+FRA.US,D,20090707,000000,5.22171,5.28814,5.19296,5.24065,64801.146829945,0
+FRA.US,D,20090708,000000,5.22607,5.23541,5.15955,5.16403,110332.97102102,0
+FRA.US,D,20090709,000000,5.21666,5.22607,5.16916,5.19296,99798.556398397,0
+FRA.US,D,20090710,000000,5.212,5.24065,5.17393,5.24065,85540.119055682,0
+FRA.US,D,20090713,000000,5.24065,5.26912,5.20696,5.24065,123139.61727792,0
+FRA.US,D,20090714,000000,5.23541,5.23541,5.1879,5.19296,82244.700360911,0
+FRA.US,D,20090715,000000,5.19762,5.25455,5.19762,5.24065,86821.729131429,0
+FRA.US,D,20090716,000000,5.24959,5.30652,5.23085,5.28814,137852.92114754,0
+FRA.US,D,20090717,000000,5.3306,5.3306,5.24065,5.27825,66536.572932513,0
+FRA.US,D,20090720,000000,5.27825,5.31671,5.23085,5.2595,103745.28513166,0
+FRA.US,D,20090721,000000,5.26912,5.3306,5.26405,5.3306,108628.00942025,0
+FRA.US,D,20090722,000000,5.32633,5.41171,5.27825,5.41171,87716.755184328,0
+FRA.US,D,20090723,000000,5.45939,5.54432,5.42124,5.53003,88536.145232755,0
+FRA.US,D,20090724,000000,5.53003,5.5547,5.48262,5.5547,90196.985830915,0
+FRA.US,D,20090727,000000,5.5547,5.65397,5.53975,5.59266,182678.80929689,0
+FRA.US,D,20090728,000000,5.3546,5.67806,5.3546,5.64446,220826.66855152,0
+FRA.US,D,20090729,000000,5.60704,5.6729,5.56384,5.61066,113533.8447102,0
+FRA.US,D,20090730,000000,5.58811,5.66892,5.5547,5.65854,152016.81348465,0
+FRA.US,D,20090731,000000,5.61066,5.68235,5.57839,5.58811,110056.68950469,0
+FRA.US,D,20090803,000000,5.58811,5.66892,5.58811,5.65397,204485.0895857,0
+FRA.US,D,20090804,000000,5.63409,5.73936,5.59704,5.66482,125565.22192129,0
+FRA.US,D,20090805,000000,5.64446,5.70194,5.64446,5.69282,181365.68421927,0
+FRA.US,D,20090806,000000,5.69282,5.76793,5.67806,5.75355,207492.67126344,0
+FRA.US,D,20090807,000000,5.75355,5.89196,5.7347,5.88729,116099.16586182,0
+FRA.US,D,20090810,000000,5.89661,5.91537,5.80638,5.8215,129341.76964449,0
+FRA.US,D,20090811,000000,5.76793,5.84921,5.76793,5.8258,90907.123872886,0
+FRA.US,D,20090812,000000,5.72489,5.83979,5.72489,5.83979,182912.02031066,0
+FRA.US,D,20090813,000000,5.84921,5.96801,5.83066,5.96801,210821.70596021,0
+FRA.US,D,20090814,000000,6.03914,6.03914,5.95421,5.95421,91205.465890519,0
+FRA.US,D,20090817,000000,5.91537,5.91537,5.78734,5.80162,122429.47923595,0
+FRA.US,D,20090818,000000,5.86339,5.94032,5.8356,5.84503,242277.87981937,0
+FRA.US,D,20090819,000000,5.83979,5.83979,5.71661,5.74413,192779.36739385,0
+FRA.US,D,20090820,000000,5.68702,5.8356,5.68702,5.8215,118635.0730117,0
+FRA.US,D,20090821,000000,5.84921,5.91042,5.8258,5.85321,81660.622326391,0
+FRA.US,D,20090824,000000,5.86758,5.91042,5.80162,5.80162,120611.06362846,0
+FRA.US,D,20090825,000000,5.84503,5.86758,5.83066,5.84921,59526.586018203,0
+FRA.US,D,20090826,000000,5.87662,5.89661,5.8356,5.8356,189726.61421342,0
+FRA.US,D,20090827,000000,5.78249,5.85321,5.78249,5.85321,130316.6337021,0
+FRA.US,D,20090828,000000,5.86758,5.88729,5.81114,5.83066,155076.92016552,0
+FRA.US,D,20090831,000000,5.88225,5.91042,5.80162,5.84921,141340.58135365,0
+FRA.US,D,20090901,000000,5.81618,5.84921,5.81114,5.8258,117511.03794525,0
+FRA.US,D,20090902,000000,5.78734,5.8215,5.77809,5.81618,98275.331308371,0
+FRA.US,D,20090903,000000,5.79182,5.83979,5.79182,5.81114,99721.869893865,0
+FRA.US,D,20090904,000000,5.79182,5.86758,5.79182,5.86339,119614.13906955,0
+FRA.US,D,20090908,000000,5.86758,5.87662,5.83066,5.87662,217717.18836776,0
+FRA.US,D,20090909,000000,5.8714,5.8714,5.8258,5.84921,112632.51565693,0
+FRA.US,D,20090910,000000,5.84503,5.88225,5.81114,5.84503,189702.452712,0
+FRA.US,D,20090911,000000,5.8258,5.84503,5.78734,5.80638,152965.41504073,0
+FRA.US,D,20090914,000000,5.79734,5.84503,5.77809,5.8215,150779.32441152,0
+FRA.US,D,20090915,000000,5.8258,5.85321,5.80638,5.85321,191646.92832692,0
+FRA.US,D,20090916,000000,5.8714,5.89661,5.83066,5.89661,486739.7492678,0
+FRA.US,D,20090917,000000,5.90539,5.91537,5.88225,5.91042,311110.84588759,0
+FRA.US,D,20090918,000000,5.91537,5.98601,5.91537,5.98601,186601.37652871,0
+FRA.US,D,20090921,000000,5.98601,5.99105,5.94032,5.97183,125113.50689459,0
+FRA.US,D,20090922,000000,6.03398,6.04807,5.95916,6.02505,257857.84624018,0
+FRA.US,D,20090923,000000,6.04807,6.07786,6.04807,6.06415,80784.505274609,0
+FRA.US,D,20090924,000000,6.12471,6.12471,6.07786,6.09623,192583.97438231,0
+FRA.US,D,20090925,000000,6.08756,6.12022,6.07321,6.11508,182496.02228607,0
+FRA.US,D,20090928,000000,6.15746,6.19181,6.10548,6.19181,206731.05871843,0
+FRA.US,D,20090929,000000,6.13422,6.16687,6.10986,6.13422,240025.60768625,0
+FRA.US,D,20090930,000000,6.12471,6.15746,6.10014,6.12022,257652.99872807,0
+FRA.US,D,20091001,000000,6.13936,6.15746,6.10986,6.13422,163814.97968196,0
+FRA.US,D,20091002,000000,6.08225,6.18286,6.05903,6.18286,101581.25500376,0
+FRA.US,D,20091005,000000,6.1782,6.1782,6.12471,6.16324,133577.38589483,0
+FRA.US,D,20091006,000000,6.1484,6.17343,6.10986,6.17343,147579.5012224,0
+FRA.US,D,20091007,000000,6.14355,6.19181,6.12022,6.19181,154607.34663778,0
+FRA.US,D,20091008,000000,6.16687,6.17343,6.1484,6.16324,208108.26429983,0
+FRA.US,D,20091009,000000,6.13079,6.15746,6.11508,6.15315,155419.38318575,0
+FRA.US,D,20091012,000000,6.14355,6.18286,6.13079,6.18286,132696.01634273,0
+FRA.US,D,20091013,000000,6.10014,6.15746,6.07786,6.09253,200833.55136988,0
+FRA.US,D,20091014,000000,6.09253,6.13079,6.09253,6.10986,174753.83682849,0
+FRA.US,D,20091015,000000,6.08756,6.17343,6.07321,6.10548,131288.34625955,0
+FRA.US,D,20091016,000000,6.13079,6.13422,6.03398,6.13422,239762.98267072,0
+FRA.US,D,20091019,000000,6.16324,6.26787,6.13936,6.26787,191566.03982213,0
+FRA.US,D,20091020,000000,6.26787,6.30519,6.25311,6.26309,135253.98399393,0
+FRA.US,D,20091021,000000,6.26309,6.31938,6.25311,6.26787,121404.19117535,0
+FRA.US,D,20091022,000000,6.29502,6.3111,6.16687,6.26309,170126.38405499,0
+FRA.US,D,20091023,000000,6.31469,6.33345,6.24884,6.33345,157906.96733277,0
+FRA.US,D,20091026,000000,6.33345,6.33851,6.28767,6.33345,154216.56061467,0
+FRA.US,D,20091027,000000,6.3111,6.33851,6.28767,6.33851,206794.08872215,0
+FRA.US,D,20091028,000000,6.33345,6.33345,5.94992,6.06415,647766.70178497,0
+FRA.US,D,20091029,000000,6.14355,6.14355,6.02874,6.03914,272535.43310767,0
+FRA.US,D,20091030,000000,6.02874,6.10548,5.87662,5.89196,272899.95662921,0
+FRA.US,D,20091102,000000,5.90157,6.03398,5.88225,6.03398,131208.50825481,0
+FRA.US,D,20091103,000000,6.04349,6.07786,6.01569,6.06845,102298.74654617,0
+FRA.US,D,20091104,000000,6.12471,6.13079,6.06845,6.10548,84636.689002286,0
+FRA.US,D,20091105,000000,6.14355,6.14355,6.06415,6.12471,145330.38058946,0
+FRA.US,D,20091106,000000,6.13422,6.19181,6.07786,6.19181,100449.86643689,0
+FRA.US,D,20091109,000000,6.30519,6.30519,6.19571,6.27245,112346.77964004,0
+FRA.US,D,20091110,000000,6.25788,6.26787,6.21085,6.23344,143603.3584874,0
+FRA.US,D,20091111,000000,6.25788,6.31469,6.24884,6.31469,94726.742098639,0
+FRA.US,D,20091112,000000,6.2832,6.37715,6.23344,6.36791,159282.07191405,0
+FRA.US,D,20091113,000000,6.30519,6.4058,6.30519,6.39143,166060.94881472,0
+FRA.US,D,20091116,000000,6.35735,6.47957,6.35231,6.46501,174279.01080043,0
+FRA.US,D,20091117,000000,6.43495,6.48529,6.39143,6.39143,246613.2935756,0
+FRA.US,D,20091118,000000,6.42094,6.42094,6.34174,6.35735,197849.08069349,0
+FRA.US,D,20091119,000000,6.36791,6.39143,6.32889,6.38686,146541.60716105,0
+FRA.US,D,20091120,000000,6.4099,6.49091,6.40191,6.49091,94462.016082992,0
+FRA.US,D,20091123,000000,6.52451,6.56335,6.51442,6.53946,133633.06239813,0
+FRA.US,D,20091124,000000,6.56335,6.57333,6.52451,6.55784,139014.77421619,0
+FRA.US,D,20091125,000000,6.58116,6.60029,6.53061,6.57333,212253.53754483,0
+FRA.US,D,20091127,000000,6.51442,6.53946,6.47957,6.51834,56224.864323061,0
+FRA.US,D,20091130,000000,6.54479,6.55784,6.50908,6.55784,88727.336244055,0
+FRA.US,D,20091201,000000,6.60562,6.62409,6.56878,6.62409,109895.96299519,0
+FRA.US,D,20091202,000000,6.65731,6.70594,6.63712,6.69643,73312.29833298,0
+FRA.US,D,20091203,000000,6.72337,6.74173,6.69643,6.72337,112745.96966364,0
+FRA.US,D,20091204,000000,6.78724,6.84893,6.77668,6.80105,129895.38317721,0
+FRA.US,D,20091207,000000,6.88986,6.88986,6.8119,6.85779,119173.97954354,0
+FRA.US,D,20091208,000000,6.85779,6.85779,6.71529,6.82055,215593.07724222,0
+FRA.US,D,20091209,000000,6.7918,6.83199,6.75545,6.82779,175124.6633504,0
+FRA.US,D,20091210,000000,6.89443,6.91347,6.83808,6.87596,215536.35023885,0
+FRA.US,D,20091211,000000,6.89443,6.93746,6.82055,6.91852,212597.05106515,0
+FRA.US,D,20091214,000000,6.96201,7.01474,6.83808,6.98105,164502.00672256,0
+FRA.US,D,20091215,000000,6.98105,6.98105,6.88577,6.95344,167378.27589256,0
+FRA.US,D,20091216,000000,6.99506,7.00276,6.88986,6.95775,128533.93509677,0
+FRA.US,D,20091217,000000,6.93746,6.97602,6.85358,6.86225,196235.51259812,0
+FRA.US,D,20091218,000000,6.96201,6.96201,6.77106,6.84893,374770.09915005,0
+FRA.US,D,20091221,000000,6.84893,6.86673,6.78105,6.81438,192013.5528486,0
+FRA.US,D,20091222,000000,6.86225,6.86225,6.64761,6.71005,324912.3157033,0
+FRA.US,D,20091223,000000,6.75145,6.79656,6.69643,6.7918,133273.79137688,0
+FRA.US,D,20091224,000000,6.82055,6.83808,6.78724,6.83808,68621.815555758,0
+FRA.US,D,20091228,000000,6.84349,6.85779,6.82055,6.84893,107832.78087325,0
+FRA.US,D,20091229,000000,6.84349,6.84349,6.7918,6.82779,113812.22722665,0
+FRA.US,D,20091230,000000,6.84349,6.84893,6.80667,6.82779,170119.03055456,0
+FRA.US,D,20091231,000000,6.80105,6.82055,6.75145,6.7662,115224.09931011,0
+FRA.US,D,20100104,000000,6.82055,6.82055,6.71005,6.73707,164381.19921543,0
+FRA.US,D,20100105,000000,6.75145,6.82055,6.68254,6.68254,194953.90252236,0
+FRA.US,D,20100106,000000,6.71529,6.80105,6.69643,6.75545,191503.00981842,0
+FRA.US,D,20100107,000000,6.80105,6.83808,6.77106,6.79656,116884.93990825,0
+FRA.US,D,20100108,000000,6.84349,6.85358,6.78724,6.83808,129842.8581741,0
+FRA.US,D,20100111,000000,6.84893,6.85779,6.82779,6.83199,127425.65753124,0
+FRA.US,D,20100112,000000,6.83808,6.84893,6.82055,6.84349,115209.39230921,0
+FRA.US,D,20100113,000000,6.84893,6.84893,6.81438,6.82779,101406.87199345,0
+FRA.US,D,20100114,000000,6.84893,6.85358,6.83199,6.84893,223358.37370115,0
+FRA.US,D,20100115,000000,6.84893,6.86673,6.83199,6.86225,141004.42133379,0
+FRA.US,D,20100119,000000,6.89947,6.91852,6.86225,6.91852,149718.3193488,0
+FRA.US,D,20100120,000000,6.89947,6.91852,6.87596,6.91347,125566.27242135,0
+FRA.US,D,20100121,000000,6.86225,6.89947,6.83199,6.89947,245315.9259989,0
+FRA.US,D,20100122,000000,6.90308,7.00276,6.88986,7.00276,220056.65200602,0
+FRA.US,D,20100125,000000,7.0654,7.24674,7.04788,7.20153,236832.08749749,0
+FRA.US,D,20100126,000000,7.21656,7.36859,7.16069,7.29397,473771.32600131,0
+FRA.US,D,20100127,000000,7.3386,7.37269,7.22379,7.27406,223572.67571383,0
+FRA.US,D,20100128,000000,7.29397,7.29397,7.20505,7.20505,343195.21878389,0
+FRA.US,D,20100129,000000,7.26178,7.26178,7.08186,7.13383,295000.37693542,0
+FRA.US,D,20100201,000000,7.21104,7.21104,7.09882,7.11823,171404.84263054,0
+FRA.US,D,20100202,000000,7.14652,7.16069,7.08186,7.13803,234085.02983515,0
+FRA.US,D,20100203,000000,7.13803,7.17478,7.10785,7.13383,176554.3939349,0
+FRA.US,D,20100204,000000,7.16602,7.16602,7.08605,7.09882,220710.06304464,0
+FRA.US,D,20100205,000000,7.14117,7.14117,6.98105,7.01474,286111.04541003,0
+FRA.US,D,20100208,000000,7.0654,7.0654,6.98534,7.02437,171234.66162049,0
+FRA.US,D,20100209,000000,7.0654,7.0654,6.97115,6.99506,138086.13216132,0
+FRA.US,D,20100210,000000,7.01474,7.08605,6.97602,6.99943,184144.25688348,0
+FRA.US,D,20100211,000000,7.02893,7.06187,6.96725,6.98534,185879.68298605,0
+FRA.US,D,20100212,000000,7.00276,7.01913,6.97602,6.98982,173946.00228075,0
+FRA.US,D,20100216,000000,6.99943,7.08186,6.99943,7.08186,326597.31780289,0
+FRA.US,D,20100217,000000,7.13383,7.22379,7.10785,7.21104,249349.84623733,0
+FRA.US,D,20100218,000000,7.19057,7.25293,7.19057,7.21104,197502.41567299,0
+FRA.US,D,20100219,000000,7.22912,7.28958,7.21656,7.28958,109410.6319665,0
+FRA.US,D,20100222,000000,7.32687,7.33211,7.27863,7.30252,240416.39370934,0
+FRA.US,D,20100223,000000,7.317,7.34698,7.29397,7.34698,181982.32775571,0
+FRA.US,D,20100224,000000,7.39182,7.45568,7.37772,7.40353,131811.49529047,0
+FRA.US,D,20100225,000000,7.36315,7.4277,7.36315,7.4277,132826.27835044,0
+FRA.US,D,20100226,000000,7.43673,7.43673,7.37269,7.4277,258556.42878148,0
+FRA.US,D,20100301,000000,7.46958,7.52288,7.45169,7.48939,101372.2054914,0
+FRA.US,D,20100302,000000,7.53413,7.64825,7.53413,7.59676,294892.17542902,0
+FRA.US,D,20100303,000000,7.63189,7.63189,7.54309,7.57516,213105.49309518,0
+FRA.US,D,20100304,000000,7.55631,7.55631,7.4752,7.5286,265467.66868994,0
+FRA.US,D,20100305,000000,7.53803,7.60351,7.5286,7.57516,174731.77632718,0
+FRA.US,D,20100308,000000,7.55992,7.60933,7.55992,7.58601,150251.97338034,0
+FRA.US,D,20100309,000000,7.5901,7.75383,7.5901,7.7112,286343.20592376,0
+FRA.US,D,20100310,000000,7.74317,7.86625,7.71814,7.77411,261093.38643141,0
+FRA.US,D,20100311,000000,7.74802,7.82979,7.71814,7.77411,221788.92660841,0
+FRA.US,D,20100312,000000,7.778,7.82589,7.77411,7.77411,208490.64632242,0
+FRA.US,D,20100315,000000,7.74802,7.82979,7.71814,7.75383,203931.47605297,0
+FRA.US,D,20100316,000000,7.81256,7.81256,7.57516,7.57516,249179.66522727,0
+FRA.US,D,20100317,000000,7.54822,7.54822,7.44178,7.45568,280065.41755271,0
+FRA.US,D,20100318,000000,7.42294,7.42294,7.26559,7.29397,209035.85585465,0
+FRA.US,D,20100319,000000,7.32309,7.70519,7.26559,7.70519,219417.94796826,0
+FRA.US,D,20100322,000000,7.61352,7.61352,7.36859,7.39944,212473.09205779,0
+FRA.US,D,20100323,000000,7.43197,7.49415,7.41723,7.49415,155780.75520711,0
+FRA.US,D,20100324,000000,7.45169,7.53413,7.44178,7.52288,162207.71458697,0
+FRA.US,D,20100325,000000,7.54822,7.59972,7.53803,7.58088,137090.25810244,0
+FRA.US,D,20100326,000000,7.53803,7.59972,7.5286,7.59972,166547.33034345,0
+FRA.US,D,20100329,000000,7.63666,7.63666,7.52288,7.5521,63542.647755564,0
+FRA.US,D,20100330,000000,7.5286,7.5286,7.42294,7.43197,78213.931622681,0
+FRA.US,D,20100331,000000,7.43673,7.43673,7.29938,7.36315,140258.56628971,0
+FRA.US,D,20100401,000000,7.39182,7.49415,7.39182,7.48939,98970.762349473,0
+FRA.US,D,20100405,000000,7.5286,7.5286,7.44683,7.48939,79493.440698303,0
+FRA.US,D,20100406,000000,7.48939,7.49958,7.37269,7.46644,159211.68840989,0
+FRA.US,D,20100407,000000,7.37269,7.50329,7.37269,7.46188,164109.11969935,0
+FRA.US,D,20100408,000000,7.48463,7.55631,7.46958,7.55631,110981.12955933,0
+FRA.US,D,20100409,000000,7.54309,7.61904,7.52288,7.61904,86488.720611746,0
+FRA.US,D,20100412,000000,7.65274,7.73746,7.6436,7.73746,184442.59890112,0
+FRA.US,D,20100413,000000,7.74317,7.8178,7.66826,7.75868,267116.95378742,0
+FRA.US,D,20100414,000000,7.796,7.88034,7.74317,7.84055,282063.46867081,0
+FRA.US,D,20100415,000000,7.84664,7.88034,7.65779,7.68432,253900.6125063,0
+FRA.US,D,20100416,000000,7.70042,7.70042,7.54822,7.58601,269337.71091867,0
+FRA.US,D,20100419,000000,7.5521,7.66826,7.5521,7.56639,198019.26170355,0
+FRA.US,D,20100420,000000,7.6237,7.73746,7.59676,7.73746,180052.55914165,0
+FRA.US,D,20100421,000000,7.79467,7.796,7.73202,7.75383,179561.97561267,0
+FRA.US,D,20100422,000000,7.74802,7.88034,7.73202,7.88034,346977.01900741,0
+FRA.US,D,20100423,000000,7.92918,7.97933,7.87521,7.96173,190723.53877233,0
+FRA.US,D,20100426,000000,7.98438,8.06588,7.97439,8.0557,207704.87227597,0
+FRA.US,D,20100427,000000,8.06588,8.06588,7.95307,7.98934,135957.81903552,0
+FRA.US,D,20100428,000000,8.02799,8.02799,7.82979,7.82979,195631.47506242,0
+FRA.US,D,20100429,000000,7.9009,7.9009,7.796,7.8178,307684.11468507,0
+FRA.US,D,20100430,000000,7.87129,7.87129,7.73202,7.73202,89794.644307137,0
+FRA.US,D,20100503,000000,7.79001,7.82979,7.75383,7.82979,189417.76719517,0
+FRA.US,D,20100504,000000,7.82105,7.83485,7.74317,7.82979,124553.59036149,0
+FRA.US,D,20100505,000000,7.796,7.796,7.51251,7.51764,149133.19081422,0
+FRA.US,D,20100506,000000,7.55631,7.55992,7.01913,7.30613,295370.15295727,0
+FRA.US,D,20100507,000000,7.39944,7.5286,7.12242,7.25654,219432.65496914,0
+FRA.US,D,20100510,000000,7.72231,7.72231,7.29397,7.36859,198527.7037336,0
+FRA.US,D,20100511,000000,7.39182,7.53413,7.33211,7.53413,198857.56075309,0
+FRA.US,D,20100512,000000,7.58088,7.61904,7.51251,7.60933,295935.32199068,0
+FRA.US,D,20100513,000000,7.66436,7.73202,7.54822,7.73202,132301.02831939,0
+FRA.US,D,20100514,000000,7.76603,7.81256,7.66436,7.70519,211200.93648262,0
+FRA.US,D,20100517,000000,7.74317,7.74317,7.41265,7.5901,250977.07083351,0
+FRA.US,D,20100518,000000,7.64113,7.70519,7.27406,7.31232,181793.23774453,0
+FRA.US,D,20100519,000000,7.34698,7.36859,6.80105,6.86225,408405.01013798,0
+FRA.US,D,20100520,000000,6.68254,6.68254,6.33851,6.40191,486339.50874414,0
+FRA.US,D,20100521,000000,6.4099,6.63712,6.2832,6.53946,378367.01136265,0
+FRA.US,D,20100524,000000,6.47957,6.60885,6.46035,6.58116,214975.3832057,0
+FRA.US,D,20100525,000000,6.51442,6.51442,6.29178,6.46035,233990.48482955,0
+FRA.US,D,20100526,000000,6.55784,6.60885,6.42094,6.50634,274708.91773614,0
+FRA.US,D,20100527,000000,6.58505,6.65283,6.47957,6.54935,531776.78792963,0
+FRA.US,D,20100528,000000,6.60562,6.60562,6.50634,6.53517,187542.62458434,0
+FRA.US,D,20100601,000000,6.49091,6.60029,6.48529,6.55251,140576.86780851,0
+FRA.US,D,20100602,000000,6.53061,6.53061,6.39628,6.45254,259074.32531207,0
+FRA.US,D,20100603,000000,6.49501,6.54479,6.44865,6.54479,116846.07140596,0
+FRA.US,D,20100604,000000,6.45683,6.54479,6.45683,6.47616,112377.24414184,0
+FRA.US,D,20100607,000000,6.42541,6.53517,6.42541,6.53061,106096.30427061,0
+FRA.US,D,20100608,000000,6.51442,6.66673,6.51442,6.65283,589655.13935041,0
+FRA.US,D,20100609,000000,6.70594,6.76021,6.64274,6.72337,171839.74965625,0
+FRA.US,D,20100610,000000,6.7662,6.80105,6.75145,6.79656,112260.63863494,0
+FRA.US,D,20100611,000000,6.79656,6.84349,6.70224,6.74765,203550.14453043,0
+FRA.US,D,20100614,000000,6.77106,6.77668,6.71529,6.77668,115463.61332425,0
+FRA.US,D,20100615,000000,6.8119,6.8119,6.74765,6.78105,366470.09815949,0
+FRA.US,D,20100616,000000,6.80105,6.85358,6.79656,6.83199,138820.43170471,0
+FRA.US,D,20100617,000000,6.87596,6.98982,6.87596,6.98534,112398.25414308,0
+FRA.US,D,20100618,000000,7.01474,7.10252,6.99943,7.10252,175389.38936604,0
+FRA.US,D,20100621,000000,7.12242,7.20153,7.08605,7.09882,134177.22143029,0
+FRA.US,D,20100622,000000,7.11823,7.11823,6.95344,7.00276,456066.1979549,0
+FRA.US,D,20100623,000000,7.02893,7.05721,6.91852,7.05721,123692.18031058,0
+FRA.US,D,20100624,000000,7.05721,7.07739,7.02437,7.04788,114149.43774658,0
+FRA.US,D,20100625,000000,7.02893,7.03475,6.96201,6.99943,101598.06300475,0
+FRA.US,D,20100628,000000,7.01913,7.0399,7.00809,7.0399,120305.36811041,0
+FRA.US,D,20100629,000000,7.02893,7.02893,6.90871,6.96201,117669.66345464,0
+FRA.US,D,20100630,000000,6.95344,6.96201,6.84044,6.86082,153674.50258264,0
+FRA.US,D,20100701,000000,6.88986,6.88986,6.70594,6.88986,188682.41715169,0
+FRA.US,D,20100702,000000,6.89443,6.93298,6.82055,6.82779,70180.757647896,0
+FRA.US,D,20100706,000000,6.89443,6.89443,6.82255,6.84349,85169.292533764,0
+FRA.US,D,20100707,000000,6.85779,6.90871,6.74173,6.90871,135671.03251857,0
+FRA.US,D,20100708,000000,6.93746,6.93746,6.87082,6.87596,87154.737651109,0
+FRA.US,D,20100709,000000,6.91347,6.93298,6.89443,6.93298,105100.43021175,0
+FRA.US,D,20100712,000000,6.94878,7.03475,6.94878,6.99943,154252.27761679,0
+FRA.US,D,20100713,000000,7.01913,7.02437,6.98982,7.00276,71997.072255245,0
+FRA.US,D,20100714,000000,7.0399,7.0399,6.90308,6.96725,120930.41564737,0
+FRA.US,D,20100715,000000,6.98105,6.98105,6.87596,6.91852,246536.60707106,0
+FRA.US,D,20100716,000000,6.93746,6.96725,6.92383,6.95775,82405.426870411,0
+FRA.US,D,20100719,000000,6.98105,6.99506,6.94878,6.99506,98609.390328114,0
+FRA.US,D,20100720,000000,6.96201,7.0654,6.95344,7.06187,222697.6091621,0
+FRA.US,D,20100721,000000,7.10252,7.10785,7.06187,7.10252,97286.810749946,0
+FRA.US,D,20100722,000000,7.12859,7.13383,7.07739,7.11823,97544.183265157,0
+FRA.US,D,20100723,000000,7.12242,7.13383,7.10252,7.13383,90752.700363761,0
+FRA.US,D,20100726,000000,7.15564,7.16602,7.10785,7.16602,88264.065716675,0
+FRA.US,D,20100727,000000,7.20505,7.20505,7.14117,7.20505,68817.208567306,0
+FRA.US,D,20100728,000000,7.20505,7.25293,7.18506,7.22912,104954.41070313,0
+FRA.US,D,20100729,000000,7.26997,7.26997,7.20153,7.2436,75540.408964667,0
+FRA.US,D,20100730,000000,7.22379,7.317,7.18506,7.317,120341.08511252,0
+FRA.US,D,20100802,000000,7.38325,7.44683,7.33211,7.41265,138836.18920564,0
+FRA.US,D,20100803,000000,7.38325,7.38325,7.21104,7.28491,173271.58124089,0
+FRA.US,D,20100804,000000,7.30613,7.30613,7.15564,7.20153,128225.08807849,0
+FRA.US,D,20100805,000000,7.20505,7.20505,7.11375,7.14117,137416.96362177,0
+FRA.US,D,20100806,000000,7.13803,7.15087,7.08605,7.14652,60588.641580973,0
+FRA.US,D,20100809,000000,7.13383,7.15564,7.10252,7.15564,133208.66037303,0
+FRA.US,D,20100810,000000,7.12859,7.12859,7.01474,7.08605,110344.5265217,0
+FRA.US,D,20100811,000000,7.0654,7.11375,7.02437,7.07739,103573.00312147,0
+FRA.US,D,20100812,000000,7.01474,7.04446,6.94878,7.03475,84020.04546584,0
+FRA.US,D,20100813,000000,7.04788,7.04788,6.98105,7.02437,117784.16796141,0
+FRA.US,D,20100816,000000,7.02437,7.0654,7.00809,7.05159,114388.95176075,0
+FRA.US,D,20100817,000000,7.05721,7.05721,6.94402,6.99506,198651.66274092,0
+FRA.US,D,20100818,000000,7.00276,7.03475,6.95775,7.01474,233755.17281564,0
+FRA.US,D,20100819,000000,6.98534,7.03475,6.94402,6.97602,201496.41690905,0
+FRA.US,D,20100820,000000,6.99943,7.00809,6.93298,7.00809,109962.1444991,0
+FRA.US,D,20100823,000000,7.01913,7.08186,7.01913,7.05721,98802.682339539,0
+FRA.US,D,20100824,000000,7.06187,7.11375,7.01474,7.08186,415407.64355184,0
+FRA.US,D,20100825,000000,7.10252,7.11823,6.99506,7.08186,264032.68560513,0
+FRA.US,D,20100826,000000,7.04446,7.09072,6.99943,7.01913,204700.44209842,0
+FRA.US,D,20100827,000000,7.01474,7.01474,6.97602,7.01474,216664.58730554,0
+FRA.US,D,20100830,000000,6.97115,6.99506,6.94402,6.96201,106975.57282258,0
+FRA.US,D,20100831,000000,6.92784,6.96725,6.88872,6.94784,88380.671223567,0
+FRA.US,D,20100901,000000,6.97115,7.05159,6.95775,7.04446,141314.31885209,0
+FRA.US,D,20100902,000000,7.01913,7.03475,6.89947,6.98982,117077.18141961,0
+FRA.US,D,20100903,000000,6.99943,6.99943,6.89947,6.95344,116408.01288005,0
+FRA.US,D,20100907,000000,6.94402,7.00809,6.89947,7.00809,229831.55508375,0
+FRA.US,D,20100908,000000,7.01474,7.04446,6.93298,7.0399,135271.84249498,0
+FRA.US,D,20100909,000000,7.07073,7.10252,7.01913,7.09072,145253.69408494,0
+FRA.US,D,20100910,000000,7.12242,7.23474,7.09882,7.23474,116443.72988217,0
+FRA.US,D,20100913,000000,7.27406,7.34222,7.23474,7.317,180233.24515232,0
+FRA.US,D,20100914,000000,7.34222,7.34698,7.22018,7.31232,148694.08178827,0
+FRA.US,D,20100915,000000,7.31232,7.32687,7.16602,7.20505,265789.12170894,0
+FRA.US,D,20100916,000000,7.22018,7.22018,7.0654,7.08186,147172.95769837,0
+FRA.US,D,20100917,000000,7.08605,7.10785,7.03475,7.10785,179240.52259365,0
+FRA.US,D,20100920,000000,7.14117,7.14652,7.04446,7.10252,1539878.6675115,0
+FRA.US,D,20100921,000000,7.12859,7.23474,7.09882,7.23474,385664.83529396,0
+FRA.US,D,20100922,000000,7.26559,7.30613,7.21656,7.26997,281846.01515795,0
+FRA.US,D,20100923,000000,7.27863,7.35707,7.25654,7.34222,117185.38292602,0
+FRA.US,D,20100924,000000,7.36859,7.39944,7.36859,7.38792,102134.86853648,0
+FRA.US,D,20100927,000000,7.42294,7.43197,7.23474,7.31232,226484.66188594,0
+FRA.US,D,20100928,000000,7.35144,7.38792,7.30252,7.38792,333874.13173296,0
+FRA.US,D,20100929,000000,7.40828,7.48939,7.37269,7.48939,402983.37931755,0
+FRA.US,D,20100930,000000,7.51843,7.51843,7.24607,7.38239,376412.0307471,0
+FRA.US,D,20101001,000000,7.39552,7.45169,7.34222,7.45169,236022.15194963,0
+FRA.US,D,20101004,000000,7.46958,7.53413,7.38325,7.39944,240038.213687,0
+FRA.US,D,20101005,000000,7.39944,7.40353,7.20505,7.317,293017.0328182,0
+FRA.US,D,20101006,000000,7.28958,7.32309,7.19618,7.24674,200590.88585552,0
+FRA.US,D,20101007,000000,7.27406,7.27406,7.11375,7.14117,279050.63449275,0
+FRA.US,D,20101008,000000,7.14652,7.15087,7.11375,7.13383,249923.41927125,0
+FRA.US,D,20101011,000000,7.11823,7.17078,7.11823,7.15564,283220.06923916,0
+FRA.US,D,20101012,000000,7.11375,7.15564,7.11375,7.15087,235937.06144461,0
+FRA.US,D,20101013,000000,7.10785,7.13803,7.09072,7.11375,238003.39506672,0
+FRA.US,D,20101014,000000,7.08605,7.11823,7.0654,7.09882,365599.23360801,0
+FRA.US,D,20101015,000000,7.09072,7.10785,6.98534,7.02893,354873.6279741,0
+FRA.US,D,20101018,000000,6.99506,7.04788,6.98105,7.00809,203130.99500566,0
+FRA.US,D,20101019,000000,7.01474,7.06187,6.96725,7.01474,108474.63641118,0
+FRA.US,D,20101020,000000,7.04788,7.05159,6.96725,7.05159,382879.95962936,0
+FRA.US,D,20101021,000000,7.05721,7.12242,7.0399,7.12242,330204.73501611,0
+FRA.US,D,20101022,000000,7.08605,7.15564,7.08186,7.15564,228546.7935078,0
+FRA.US,D,20101025,000000,7.16069,7.20153,7.10785,7.20153,352200.1053161,0
+FRA.US,D,20101026,000000,7.20505,7.20505,7.14652,7.16602,347820.57055725,0
+FRA.US,D,20101027,000000,7.14117,7.15564,7.07073,7.10785,173926.04277956,0
+FRA.US,D,20101028,000000,7.10785,7.12859,7.03475,7.08186,163153.16464284,0
+FRA.US,D,20101029,000000,7.08407,7.09585,7.0399,7.07815,102228.363042,0
+FRA.US,D,20101101,000000,7.05159,7.12859,7.03475,7.12242,170246.14106206,0
+FRA.US,D,20101102,000000,7.12242,7.15564,7.09882,7.12859,334196.63525205,0
+FRA.US,D,20101103,000000,7.13383,7.13803,7.07073,7.10252,243697.10540325,0
+FRA.US,D,20101104,000000,7.10785,7.17078,7.08605,7.15087,306323.71710466,0
+FRA.US,D,20101105,000000,7.14117,7.17078,7.11823,7.17078,93698.302537856,0
+FRA.US,D,20101108,000000,7.15087,7.19057,7.13383,7.17478,186795.71904019,0
+FRA.US,D,20101109,000000,7.15564,7.22018,7.15564,7.20505,202096.2524445,0
+FRA.US,D,20101110,000000,7.16069,7.16069,7.09443,7.12859,112011.67012023,0
+FRA.US,D,20101111,000000,7.06187,7.12859,7.06187,7.07739,395387.21336858,0
+FRA.US,D,20101112,000000,7.04446,7.05721,6.90871,6.90871,282179.02367764,0
+FRA.US,D,20101115,000000,6.89947,6.95775,6.87082,6.88118,330783.5605503,0
+FRA.US,D,20101116,000000,6.89443,6.89443,6.66673,6.76021,129312.35564275,0
+FRA.US,D,20101117,000000,6.73707,6.89947,6.73707,6.89443,126948.73050306,0
+FRA.US,D,20101118,000000,6.89947,7.00809,6.89947,7.00809,139234.32872918,0
+FRA.US,D,20101119,000000,6.99506,7.09882,6.94878,7.09882,118634.02251164,0
+FRA.US,D,20101122,000000,7.08186,7.08186,6.95775,7.07073,171712.63914873,0
+FRA.US,D,20101123,000000,7.04788,7.07073,7.00809,7.07073,49344.088916385,0
+FRA.US,D,20101124,000000,7.08605,7.08605,7.00809,7.0399,261525.14195694,0
+FRA.US,D,20101126,000000,6.98105,7.02437,6.95775,6.99506,114471.94126563,0
+FRA.US,D,20101129,000000,6.95775,7.0399,6.94878,7.0399,176198.27441386,0
+FRA.US,D,20101130,000000,7.01474,7.07301,6.96725,7.07301,83584.087940073,0
+FRA.US,D,20101201,000000,7.08605,7.12859,7.04788,7.11823,95251.992129682,0
+FRA.US,D,20101202,000000,7.09443,7.13383,6.99943,7.02437,207810.97278226,0
+FRA.US,D,20101203,000000,7.00276,7.01474,6.97602,7.01474,119872.56208483,0
+FRA.US,D,20101206,000000,6.98982,7.02437,6.92784,7.00809,140921.43182889,0
+FRA.US,D,20101207,000000,7.02437,7.02893,6.94402,7.02437,119582.6240677,0
+FRA.US,D,20101208,000000,6.99506,7.01913,6.92383,6.94402,126268.00646283,0
+FRA.US,D,20101209,000000,6.96725,6.98534,6.89443,6.98534,82894.959899344,0
+FRA.US,D,20101210,000000,6.96725,6.96725,6.91852,6.96725,161475.5160437,0
+FRA.US,D,20101213,000000,6.92383,6.92383,6.82055,6.83199,127258.62802137,0
+FRA.US,D,20101214,000000,6.83199,6.83199,6.74765,6.8119,105023.74370722,0
+FRA.US,D,20101215,000000,6.82255,6.84893,6.77668,6.83199,124838.27587832,0
+FRA.US,D,20101216,000000,6.84626,6.91204,6.81333,6.91204,75315.601951381,0
+FRA.US,D,20101217,000000,6.89947,6.98105,6.89947,6.91347,113546.45071095,0
+FRA.US,D,20101220,000000,6.90871,6.96201,6.87082,6.89443,114765.03078298,0
+FRA.US,D,20101221,000000,6.88986,6.98534,6.86673,6.95775,116306.11437403,0
+FRA.US,D,20101222,000000,6.95775,7.12859,6.91852,7.12859,195468.64755279,0
+FRA.US,D,20101223,000000,7.16069,7.22912,7.0399,7.16069,185512.00796433,0
+FRA.US,D,20101227,000000,7.09072,7.10785,7.04446,7.08186,110663.87854058,0
+FRA.US,D,20101228,000000,7.12242,7.12242,6.97115,7.01474,190369.52025141,0
+FRA.US,D,20101229,000000,6.97201,7.06339,6.94326,7.04949,74685.301914129,0
+FRA.US,D,20101230,000000,7.02009,7.07977,6.94878,7.02009,104262.1311622,0
+FRA.US,D,20101231,000000,7.00276,7.15564,6.97953,7.07701,82830.879395557,0
+FRA.US,D,20110103,000000,7.12242,7.12859,7.02437,7.10785,177620.65149792,0
+FRA.US,D,20110104,000000,7.10785,7.10785,7.03475,7.0399,94214.098068339,0
+FRA.US,D,20110105,000000,7.13803,7.13803,7.02437,7.08605,146380.88065155,0
+FRA.US,D,20110106,000000,7.0654,7.08605,6.98982,7.08186,115644.29933492,0
+FRA.US,D,20110107,000000,7.04446,7.09072,7.02437,7.06187,85484.44255239,0
+FRA.US,D,20110110,000000,7.06187,7.09072,7.04446,7.07739,101641.1335073,0
+FRA.US,D,20110111,000000,7.0399,7.09072,6.96201,7.09072,170718.86609,0
+FRA.US,D,20110112,000000,7.0654,7.07073,7.04446,7.04788,69268.923594004,0
+FRA.US,D,20110113,000000,7.04788,7.12859,7.04788,7.12859,118324.12499332,0
+FRA.US,D,20110114,000000,7.12859,7.14117,7.07073,7.12859,138609.28119224,0
+FRA.US,D,20110118,000000,7.14117,7.14117,7.06187,7.08186,120046.94509515,0
+FRA.US,D,20110119,000000,7.10168,7.12707,7.0334,7.08558,90662.357358422,0
+FRA.US,D,20110120,000000,7.05721,7.10252,7.05721,7.09882,110535.71753298,0
+FRA.US,D,20110121,000000,7.08605,7.17078,7.08605,7.15564,132532.13833303,0
+FRA.US,D,20110124,000000,7.15564,7.16069,7.09882,7.12242,185884.93548636,0
+FRA.US,D,20110125,000000,7.09072,7.15087,7.09072,7.12242,115536.09782854,0
+FRA.US,D,20110126,000000,7.11375,7.16069,7.10785,7.13383,117233.70592888,0
+FRA.US,D,20110127,000000,7.13803,7.15564,7.13383,7.14117,98595.733827307,0
+FRA.US,D,20110128,000000,7.13383,7.15087,7.10785,7.10785,81123.816794665,0
+FRA.US,D,20110131,000000,7.10006,7.19211,7.10006,7.19211,84936.081519981,0
+FRA.US,D,20110201,000000,7.17478,7.2436,7.15087,7.23836,109689.01448295,0
+FRA.US,D,20110202,000000,7.22018,7.22379,7.18029,7.22018,136161.61604756,0
+FRA.US,D,20110203,000000,7.22018,7.2436,7.17945,7.23408,125037.87089013,0
+FRA.US,D,20110204,000000,7.2436,7.27863,7.18029,7.21656,185313.46345258,0
+FRA.US,D,20110207,000000,7.20505,7.25654,7.17478,7.25293,138711.17969826,0
+FRA.US,D,20110208,000000,7.2436,7.29397,7.23474,7.29397,118627.71951126,0
+FRA.US,D,20110209,000000,7.26178,7.33211,7.25654,7.28958,213670.66212858,0
+FRA.US,D,20110210,000000,7.28958,7.32687,7.25587,7.30252,120523.87212333,0
+FRA.US,D,20110211,000000,7.30613,7.36859,7.26178,7.36859,225729.3523413,0
+FRA.US,D,20110214,000000,7.37269,7.37269,7.30252,7.30252,122306.5707287,0
+FRA.US,D,20110215,000000,7.29397,7.32309,7.26997,7.30613,93603.757532266,0
+FRA.US,D,20110216,000000,7.30613,7.3386,7.30252,7.33211,110964.32155834,0
+FRA.US,D,20110218,000000,7.37269,7.41818,7.34698,7.41818,131162.28625208,0
+FRA.US,D,20110222,000000,7.40828,7.4277,7.33211,7.36315,154860.51715272,0
+FRA.US,D,20110223,000000,7.36315,7.38792,7.317,7.38792,132447.04782802,0
+FRA.US,D,20110224,000000,7.37772,7.37772,7.14652,7.30252,157691.61482006,0
+FRA.US,D,20110225,000000,7.29397,7.29938,7.25293,7.28958,81347.573307888,0
+FRA.US,D,20110228,000000,7.28653,7.31986,7.2673,7.31014,101730.42601258,0
+FRA.US,D,20110301,000000,7.29328,7.34545,7.2673,7.29328,112946.61517549,0
+FRA.US,D,20110302,000000,7.30252,7.33078,7.25074,7.33078,162823.30762336,0
+FRA.US,D,20110303,000000,7.33078,7.34545,7.24045,7.27606,108329.66740261,0
+FRA.US,D,20110304,000000,7.25293,7.27767,7.2436,7.26178,95147.992623536,0
+FRA.US,D,20110307,000000,7.27767,7.32309,7.26997,7.317,82618.678383013,0
+FRA.US,D,20110308,000000,7.32309,7.33211,7.29397,7.33211,89967.97681738,0
+FRA.US,D,20110309,000000,7.29397,7.32309,7.27767,7.32309,138366.6156779,0
+FRA.US,D,20110310,000000,7.31471,7.31471,7.25074,7.29328,139549.47874779,0
+FRA.US,D,20110311,000000,7.28491,7.36315,7.27767,7.36315,143423.72297678,0
+FRA.US,D,20110314,000000,7.33211,7.34698,7.30252,7.317,56509.549839887,0
+FRA.US,D,20110315,000000,7.26997,7.33211,7.25587,7.33211,90814.679867422,0
+FRA.US,D,20110316,000000,7.33211,7.34222,7.27406,7.34222,116080.2568607,0
+FRA.US,D,20110317,000000,7.38792,7.41191,7.34459,7.39858,136204.68655011,0
+FRA.US,D,20110318,000000,7.39638,7.40038,7.26997,7.29938,100687.27945092,0
+FRA.US,D,20110321,000000,7.31232,7.32309,7.23408,7.27767,110402.30402511,0
+FRA.US,D,20110322,000000,7.28958,7.35792,7.27767,7.35792,102572.92706237,0
+FRA.US,D,20110323,000000,7.35792,7.5245,7.35792,7.50423,149554.44133913,0
+FRA.US,D,20110324,000000,7.47901,7.54859,7.33926,7.38792,266654.7337601,0
+FRA.US,D,20110325,000000,7.41637,7.42294,7.36773,7.42294,98899.328345251,0
+FRA.US,D,20110328,000000,7.45255,7.47055,7.37269,7.39246,107788.65987064,0
+FRA.US,D,20110329,000000,7.41265,7.41818,7.36859,7.41265,191722.56433138,0
+FRA.US,D,20110330,000000,7.39638,7.45255,7.3841,7.44683,161244.40603003,0
+FRA.US,D,20110331,000000,7.45169,7.45568,7.38325,7.45568,108942.10893881,0
+FRA.US,D,20110401,000000,7.45568,7.46644,7.39858,7.43673,122494.6102398,0
+FRA.US,D,20110404,000000,7.4752,7.4752,7.37269,7.4277,105303.17672374,0
+FRA.US,D,20110405,000000,7.43349,7.43349,7.38876,7.39791,84880.40501669,0
+FRA.US,D,20110406,000000,7.42294,7.43673,7.38792,7.43673,118344.08449449,0
+FRA.US,D,20110407,000000,7.42837,7.48756,7.39246,7.48234,129401.64814804,0
+FRA.US,D,20110408,000000,7.49006,7.53479,7.43123,7.52938,105191.82371716,0
+FRA.US,D,20110411,000000,7.53479,7.57021,7.52366,7.56068,119456.56406024,0
+FRA.US,D,20110412,000000,7.55118,7.61989,7.47227,7.61989,124675.44836869,0
+FRA.US,D,20110413,000000,7.62598,7.64265,7.53879,7.56717,149830.72285546,0
+FRA.US,D,20110414,000000,7.54859,7.58172,7.52938,7.57021,83696.491446717,0
+FRA.US,D,20110415,000000,7.59182,7.60066,7.47844,7.49006,165346.60877249,0
+FRA.US,D,20110418,000000,7.495,7.52938,7.4752,7.47844,115254.56381189,0
+FRA.US,D,20110419,000000,7.495,7.50423,7.47055,7.50423,255358.70659249,0
+FRA.US,D,20110420,000000,7.51843,7.59182,7.50023,7.51337,184449.95240157,0
+FRA.US,D,20110421,000000,7.51337,7.51843,7.46644,7.47844,194344.61248637,0
+FRA.US,D,20110425,000000,7.495,7.495,7.44683,7.44683,165857.15180267,0
+FRA.US,D,20110426,000000,7.45959,7.48756,7.42532,7.48756,123361.27279103,0
+FRA.US,D,20110427,000000,7.46188,7.50843,7.42294,7.50843,122010.32971118,0
+FRA.US,D,20110428,000000,7.495,7.495,7.43673,7.44178,141637.87287123,0
+FRA.US,D,20110429,000000,7.45169,7.45568,7.40123,7.41436,103070.86409179,0
+FRA.US,D,20110502,000000,7.43123,7.50843,7.39858,7.50423,124834.07387808,0
+FRA.US,D,20110503,000000,7.49567,7.52015,7.49567,7.50909,86554.902115658,0
+FRA.US,D,20110504,000000,7.49737,7.53355,7.4534,7.51118,148601.6377828,0
+FRA.US,D,20110505,000000,7.47977,7.52015,7.4752,7.49006,134628.93645697,0
+FRA.US,D,20110506,000000,7.49737,7.56943,7.49737,7.56943,96190.088685126,0
+FRA.US,D,20110509,000000,7.55118,7.58525,7.53355,7.58525,70792.148684031,0
+FRA.US,D,20110510,000000,7.5901,7.64455,7.55992,7.59972,120208.7221047,0
+FRA.US,D,20110511,000000,7.58838,7.64825,7.57839,7.60287,150887.52591791,0
+FRA.US,D,20110512,000000,7.60933,7.67634,7.60933,7.65349,127180.89101676,0
+FRA.US,D,20110513,000000,7.69147,7.72403,7.65951,7.69147,136479.91756637,0
+FRA.US,D,20110516,000000,7.64892,7.7069,7.64168,7.65951,139730.16475847,0
+FRA.US,D,20110517,000000,7.66987,7.72403,7.66511,7.69147,176819.11995055,0
+FRA.US,D,20110518,000000,7.7112,7.72403,7.67634,7.72403,150966.31342257,0
+FRA.US,D,20110519,000000,7.75127,7.82513,7.7347,7.82513,154008.56160238,0
+FRA.US,D,20110520,000000,7.81942,7.83969,7.76251,7.76251,145969.08462723,0
+FRA.US,D,20110523,000000,7.75936,7.78154,7.73022,7.75127,93350.587017304,0
+FRA.US,D,20110524,000000,7.77259,7.82846,7.73974,7.78154,111213.29007304,0
+FRA.US,D,20110525,000000,7.7881,7.83969,7.78154,7.81037,108599.64591857,0
+FRA.US,D,20110526,000000,7.81695,7.86045,7.79467,7.80132,117293.58443241,0
+FRA.US,D,20110527,000000,7.79467,7.85065,7.75936,7.82761,90526.842850411,0
+FRA.US,D,20110531,000000,7.84816,7.86968,7.82589,7.86968,78261.204125474,0
+FRA.US,D,20110601,000000,7.8795,7.94306,7.85473,7.86625,126482.3084755,0
+FRA.US,D,20110602,000000,7.8795,7.88853,7.81037,7.87452,127531.75803753,0
+FRA.US,D,20110603,000000,7.81037,7.86968,7.71898,7.79247,123786.72531619,0
+FRA.US,D,20110606,000000,7.79467,7.79467,7.66436,7.71898,76975.39204948,0
+FRA.US,D,20110607,000000,7.72318,7.76251,7.70604,7.72318,80369.557750085,0
+FRA.US,D,20110608,000000,7.7504,7.76774,7.60199,7.65217,90990.113377791,0
+FRA.US,D,20110609,000000,7.59419,7.68025,7.57839,7.62856,71552.710728984,0
+FRA.US,D,20110610,000000,7.57839,7.61808,7.57839,7.58838,61709.52514722,0
+FRA.US,D,20110613,000000,7.61181,7.64036,7.57839,7.58838,145920.76162435,0
+FRA.US,D,20110614,000000,7.57839,7.6436,7.55461,7.55461,55780.502796797,0
+FRA.US,D,20110615,000000,7.49567,7.52015,7.43197,7.46711,103356.60010868,0
+FRA.US,D,20110616,000000,7.42056,7.50329,7.40506,7.41039,59872.200538629,0
+FRA.US,D,20110617,000000,7.42294,7.48605,7.39552,7.45654,97714.364275215,0
+FRA.US,D,20110620,000000,7.44683,7.49006,7.40353,7.40828,79408.350193274,0
+FRA.US,D,20110621,000000,7.40353,7.55821,7.39858,7.4277,74995.199432444,0
+FRA.US,D,20110622,000000,7.42294,7.48605,7.37192,7.40828,91096.213884062,0
+FRA.US,D,20110623,000000,7.33031,7.41723,7.33031,7.38239,105666.64974522,0
+FRA.US,D,20110624,000000,7.36535,7.41103,7.35869,7.39858,77172.886061152,0
+FRA.US,D,20110627,000000,7.38239,7.38792,7.2812,7.31986,110463.23302872,0
+FRA.US,D,20110628,000000,7.31014,7.34926,7.29167,7.31986,86272.317598955,0
+FRA.US,D,20110629,000000,7.31014,7.41191,7.30405,7.37715,66026.029902338,0
+FRA.US,D,20110630,000000,7.36773,7.45568,7.34926,7.41039,159163.36540704,0
+FRA.US,D,20110701,000000,7.40561,7.47426,7.37991,7.43511,107222.44033716,0
+FRA.US,D,20110705,000000,7.42132,7.50909,7.41515,7.47844,53906.410686033,0
+FRA.US,D,20110706,000000,7.45416,7.48387,7.42902,7.43349,64910.398836402,0
+FRA.US,D,20110707,000000,7.46644,7.49567,7.41515,7.49006,90830.437368354,0
+FRA.US,D,20110708,000000,7.45074,7.46958,7.41103,7.41515,58944.608983805,0
+FRA.US,D,20110711,000000,7.41515,7.42132,7.37991,7.42132,49602.51193166,0
+FRA.US,D,20110712,000000,7.39858,7.41103,7.35792,7.40561,69536.801109836,0
+FRA.US,D,20110713,000000,7.37991,7.46958,7.37991,7.43045,120977.68815014,0
+FRA.US,D,20110714,000000,7.46101,7.47844,7.43045,7.46577,45141.038167973,0
+FRA.US,D,20110715,000000,7.43511,7.46577,7.36935,7.46577,99456.093378157,0
+FRA.US,D,20110718,000000,7.46101,7.46577,7.41515,7.45074,108702.59492466,0
+FRA.US,D,20110719,000000,7.47844,7.49958,7.41436,7.43942,139424.4692404,0
+FRA.US,D,20110720,000000,7.45074,7.50423,7.42617,7.46577,115032.90829879,0
+FRA.US,D,20110721,000000,7.495,7.5245,7.46101,7.495,72635.776292996,0
+FRA.US,D,20110722,000000,7.4752,7.53966,7.4752,7.5245,47939.570333374,0
+FRA.US,D,20110725,000000,7.46577,7.51843,7.39858,7.42617,84843.637514516,0
+FRA.US,D,20110726,000000,7.44978,7.44978,7.3207,7.37269,77328.360070341,0
+FRA.US,D,20110727,000000,7.37496,7.37496,7.14831,7.2039,123872.86632126,0
+FRA.US,D,20110728,000000,7.14831,7.16839,7.07615,7.14365,193761.5849519,0
+FRA.US,D,20110729,000000,7.04949,7.15992,7.01474,7.12394,146090.94263442,0
+FRA.US,D,20110801,000000,7.21447,7.3285,7.19295,7.29471,76504.768021664,0
+FRA.US,D,20110802,000000,7.22314,7.29471,7.2039,7.22314,77846.256600949,0
+FRA.US,D,20110803,000000,7.19761,7.2596,7.18648,7.24045,129692.63666523,0
+FRA.US,D,20110804,000000,7.22018,7.2673,6.82255,6.99068,141941.46738916,0
+FRA.US,D,20110805,000000,7.04788,7.04788,6.70594,6.83199,323839.75513992,0
+FRA.US,D,20110808,000000,6.34641,6.57811,6.27444,6.43712,312639.32347794,0
+FRA.US,D,20110809,000000,6.43712,6.47833,6.1763,6.46235,192582.92388224,0
+FRA.US,D,20110810,000000,6.1862,6.44121,6.1763,6.35659,166910.80336494,0
+FRA.US,D,20110811,000000,6.35126,6.54527,6.3267,6.49414,256919.74968474,0
+FRA.US,D,20110812,000000,6.45027,6.52451,6.45027,6.52451,98759.611836992,0
+FRA.US,D,20110815,000000,6.55306,6.6357,6.53946,6.57811,153606.22007859,0
+FRA.US,D,20110816,000000,6.51442,6.5584,6.51442,6.54935,134242.35243413,0
+FRA.US,D,20110817,000000,6.54935,6.63017,6.54935,6.61703,162166.74508454,0
+FRA.US,D,20110818,000000,6.56497,6.56497,6.44618,6.50491,157816.62432744,0
+FRA.US,D,20110819,000000,6.45027,6.51775,6.40637,6.44121,171085.49061167,0
+FRA.US,D,20110822,000000,6.47833,6.48368,6.28853,6.35126,172719.01820821,0
+FRA.US,D,20110823,000000,6.34031,6.45483,6.28853,6.43712,94637.449593361,0
+FRA.US,D,20110824,000000,6.37715,6.8873,6.33718,6.4157,117217.94842795,0
+FRA.US,D,20110825,000000,6.3825,6.41123,6.32203,6.36791,96910.731727718,0
+FRA.US,D,20110826,000000,6.29472,6.37458,6.27111,6.35897,84147.155973352,0
+FRA.US,D,20110829,000000,6.39228,6.46235,6.3825,6.46235,83150.231414431,0
+FRA.US,D,20110830,000000,6.41123,6.50491,6.41123,6.4736,89090.809265538,0
+FRA.US,D,20110831,000000,6.50156,6.57392,6.50156,6.53859,165187.9832631,0
+FRA.US,D,20110901,000000,6.51775,6.65644,6.51775,6.65644,84454.952491544,0
+FRA.US,D,20110902,000000,6.51167,6.66968,6.51167,6.63712,37491.296715849,0
+FRA.US,D,20110906,000000,6.52746,6.59496,6.43332,6.56801,91865.179929512,0
+FRA.US,D,20110907,000000,6.57278,6.65587,6.57278,6.64007,70573.644671117,0
+FRA.US,D,20110908,000000,6.58505,6.63493,6.58116,6.63493,37732.91173013,0
+FRA.US,D,20110909,000000,6.60094,6.60094,6.56269,6.58191,87747.219686127,0
+FRA.US,D,20110912,000000,6.58191,6.58191,6.51232,6.5286,160785.33750289,0
+FRA.US,D,20110913,000000,6.51671,6.55163,6.48101,6.54842,110723.75704411,0
+FRA.US,D,20110914,000000,6.53298,6.56801,6.49815,6.50756,169721.94153108,0
+FRA.US,D,20110915,000000,6.49289,6.53298,6.46121,6.4873,150438.9623914,0
+FRA.US,D,20110916,000000,6.46672,6.5286,6.46121,6.4873,91910.35143218,0
+FRA.US,D,20110919,000000,6.46121,6.46121,6.41379,6.44437,152650.26502209,0
+FRA.US,D,20110920,000000,6.47616,6.49815,6.43495,6.45683,147419.82521297,0
+FRA.US,D,20110921,000000,6.44437,6.47616,6.40914,6.42541,157012.99177995,0
+FRA.US,D,20110922,000000,6.38466,6.40437,6.29472,6.33851,152251.0749985,0
+FRA.US,D,20110923,000000,6.33203,6.36278,6.32288,6.35174,149323.33132546,0
+FRA.US,D,20110926,000000,6.37458,6.41379,6.33423,6.41379,122528.22624179,0
+FRA.US,D,20110927,000000,6.47616,6.54842,6.44437,6.51232,180556.79917145,0
+FRA.US,D,20110928,000000,6.53859,6.55163,6.46121,6.49289,114762.92978284,0
+FRA.US,D,20110929,000000,6.49289,6.54842,6.44437,6.52232,93621.616033321,0
+FRA.US,D,20110930,000000,6.53003,6.53003,6.24466,6.28158,380095.08396478,0
+FRA.US,D,20111003,000000,6.2911,6.33851,6.19181,6.25159,190309.64174788,0
+FRA.US,D,20111004,000000,6.20401,6.24884,6.08092,6.15363,131698.04128375,0
+FRA.US,D,20111005,000000,6.15594,6.25198,6.1206,6.25198,95540.879646756,0
+FRA.US,D,20111006,000000,6.21132,6.33956,6.20591,6.3366,90012.09781999,0
+FRA.US,D,20111007,000000,6.34726,6.34726,6.20401,6.24884,94839.145605281,0
+FRA.US,D,20111010,000000,6.25844,6.43332,6.25844,6.43332,211509.78350087,0
+FRA.US,D,20111011,000000,6.37801,6.44721,6.33804,6.40838,109852.89249264,0
+FRA.US,D,20111012,000000,6.39849,6.54278,6.37393,6.51167,160677.13599652,0
+FRA.US,D,20111013,000000,6.49692,6.50634,6.36839,6.41181,100557.01744323,0
+FRA.US,D,20111014,000000,6.4237,6.51167,6.4237,6.45978,100571.72444409,0
+FRA.US,D,20111017,000000,6.43845,6.4517,6.41181,6.4237,111734.33810384,0
+FRA.US,D,20111018,000000,6.44302,6.45683,6.39277,6.4517,149656.33984515,0
+FRA.US,D,20111019,000000,6.47995,6.50634,6.39849,6.47995,299304.27568979,0
+FRA.US,D,20111020,000000,6.50156,6.50634,6.44302,6.44721,143874.38750341,0
+FRA.US,D,20111021,000000,6.51232,6.58505,6.49235,6.56421,133185.54937168,0
+FRA.US,D,20111024,000000,6.55659,6.61,6.51556,6.58925,147119.38219521,0
+FRA.US,D,20111025,000000,6.61551,6.61551,6.50034,6.56107,168624.1689662,0
+FRA.US,D,20111026,000000,6.54754,6.62084,6.52746,6.62084,136649.04807638,0
+FRA.US,D,20111027,000000,6.66541,6.74936,6.66541,6.74936,222679.75066105,0
+FRA.US,D,20111028,000000,6.75211,6.81133,6.73785,6.80533,109736.28698575,0
+FRA.US,D,20111031,000000,6.74383,6.78181,6.67863,6.75403,120585.85162699,0
+FRA.US,D,20111101,000000,6.72279,6.73707,6.58505,6.71881,119927.18808805,0
+FRA.US,D,20111102,000000,6.6911,6.71583,6.60029,6.65036,127443.51603228,0
+FRA.US,D,20111103,000000,6.63017,6.72279,6.58505,6.72279,96519.945704623,0
+FRA.US,D,20111104,000000,6.69643,6.69643,6.58505,6.69024,124484.25735741,0
+FRA.US,D,20111107,000000,6.6535,6.71927,6.62265,6.69986,103756.84063234,0
+FRA.US,D,20111108,000000,6.69986,6.73785,6.65806,6.71927,102910.1375823,0
+FRA.US,D,20111109,000000,6.62123,6.67245,6.57734,6.60562,179779.42912552,0
+FRA.US,D,20111110,000000,6.64093,6.66606,6.60029,6.63017,65731.889884953,0
+FRA.US,D,20111111,000000,6.76802,6.88872,6.74849,6.78412,102018.26302959,0
+FRA.US,D,20111114,000000,6.80533,6.80533,6.6535,6.67863,80298.123745862,0
+FRA.US,D,20111115,000000,6.72279,6.72279,6.62617,6.68416,184366.96289664,0
+FRA.US,D,20111116,000000,6.67367,6.69986,6.62265,6.63152,138545.20068844,0
+FRA.US,D,20111117,000000,6.66835,6.67863,6.50291,6.55163,168830.06697836,0
+FRA.US,D,20111118,000000,6.59496,6.60562,6.55582,6.58116,140145.11228299,0
+FRA.US,D,20111121,000000,6.56878,6.57392,6.51671,6.57392,161861.04956648,0
+FRA.US,D,20111122,000000,6.58505,6.6177,6.55163,6.6177,186554.10402592,0
+FRA.US,D,20111123,000000,6.60687,6.6177,6.53366,6.54404,140868.90682578,0
+FRA.US,D,20111125,000000,6.56107,6.59496,6.55582,6.57734,68059.798022542,0
+FRA.US,D,20111128,000000,6.64274,6.64274,6.53859,6.56421,117293.58443241,0
+FRA.US,D,20111129,000000,6.58505,6.59715,6.52232,6.57392,142842.79644246,0
+FRA.US,D,20111130,000000,6.68338,6.71441,6.61428,6.69357,178163.76003002,0
+FRA.US,D,20111201,000000,6.73785,6.74251,6.65806,6.74251,107800.21537131,0
+FRA.US,D,20111202,000000,6.75145,6.81389,6.72279,6.77335,87055.990645273,0
+FRA.US,D,20111205,000000,6.77335,6.81389,6.74118,6.79401,161835.83756499,0
+FRA.US,D,20111206,000000,6.81893,6.82191,6.73707,6.77183,127623.15154293,0
+FRA.US,D,20111207,000000,6.72994,6.77059,6.65435,6.65874,170008.72804804,0
+FRA.US,D,20111208,000000,6.65435,6.65435,6.59771,6.62617,168912.00598321,0
+FRA.US,D,20111209,000000,6.60687,6.67938,6.59771,6.64274,194637.70200368,0
+FRA.US,D,20111212,000000,6.58116,6.62466,6.56107,6.58116,216625.71880324,0
+FRA.US,D,20111213,000000,6.57734,6.61095,6.56107,6.58505,167279.52888673,0
+FRA.US,D,20111214,000000,6.56107,6.63017,6.50565,6.50565,244923.0389757,0
+FRA.US,D,20111215,000000,6.51442,6.58116,6.50908,6.52604,139531.62024673,0
+FRA.US,D,20111216,000000,6.50634,6.57811,6.48529,6.51167,173111.90523144,0
+FRA.US,D,20111219,000000,6.54584,6.57734,6.51918,6.52604,224569.60027274,0
+FRA.US,D,20111220,000000,6.56335,6.65874,6.55163,6.65874,265160.92267181,0
+FRA.US,D,20111221,000000,6.67938,6.73859,6.64274,6.73859,205688.96265684,0
+FRA.US,D,20111222,000000,6.72994,6.85779,6.70519,6.85779,193454.83893377,0
+FRA.US,D,20111223,000000,6.84893,6.9069,6.83141,6.86225,80250.851243069,0
+FRA.US,D,20111227,000000,6.84207,6.86731,6.79259,6.86731,134133.10042769,0
+FRA.US,D,20111228,000000,6.89138,6.89138,6.79259,6.8357,89726.3618031,0
+FRA.US,D,20111229,000000,6.81276,6.85779,6.75858,6.76392,111065.16956429,0
+FRA.US,D,20111230,000000,6.82733,6.83808,6.76392,6.78724,93603.757532266,0
+FRA.US,D,20120103,000000,6.8357,6.87253,6.79734,6.85779,125863.56393891,0
+FRA.US,D,20120104,000000,6.82191,6.93298,6.82191,6.91775,119809.53208111,0
+FRA.US,D,20120105,000000,6.9069,6.92251,6.8357,6.89138,196631.55112153,0
+FRA.US,D,20120106,000000,6.89633,7.00885,6.88188,7.00885,150009.307866,0
+FRA.US,D,20120109,000000,7.00276,7.0416,6.95506,7.03103,433209.41760399,0
+FRA.US,D,20120110,000000,7.07073,7.0813,7.03618,7.0416,108030.27488493,0
+FRA.US,D,20120111,000000,7.00515,7.04788,6.96127,7.00515,128318.58258401,0
+FRA.US,D,20120112,000000,6.98534,7.02286,6.95164,6.95164,119970.25859061,0
+FRA.US,D,20120113,000000,7.0257,7.0257,6.88796,6.93804,140369.91929629,0
+FRA.US,D,20120117,000000,7.04072,7.04072,6.86968,6.87377,188461.81213867,0
+FRA.US,D,20120118,000000,6.86225,6.93804,6.86225,6.88796,154941.40565752,0
+FRA.US,D,20120119,000000,6.92784,6.98448,6.89138,6.93804,136266.66605377,0
+FRA.US,D,20120120,000000,6.96001,6.9883,6.93298,6.94402,286443.00342964,0
+FRA.US,D,20120123,000000,6.96858,7.10976,6.95506,7.10006,243843.12491186,0
+FRA.US,D,20120124,000000,7.05483,7.15564,7.05483,7.10976,436494.33129814,0
+FRA.US,D,20120125,000000,7.13176,7.22379,7.10461,7.19211,204960.96611382,0
+FRA.US,D,20120126,000000,7.2039,7.2039,7.12633,7.14041,287297.05998014,0
+FRA.US,D,20120127,000000,7.15992,7.23341,7.15992,7.20732,142001.34589273,0
+FRA.US,D,20120130,000000,7.14593,7.30252,7.14593,7.22837,372992.653045,0
+FRA.US,D,20120131,000000,7.22246,7.23675,7.11167,7.14831,325536.31274019,0
+FRA.US,D,20120201,000000,7.15564,7.1763,7.12042,7.12042,273422.05516007,0
+FRA.US,D,20120202,000000,7.13176,7.15003,7.09443,7.12633,218909.50593822,0
+FRA.US,D,20120203,000000,7.11375,7.15391,7.10168,7.15391,188246.45962594,0
+FRA.US,D,20120206,000000,7.14365,7.16421,7.10168,7.11375,387390.80689597,0
+FRA.US,D,20120207,000000,7.10918,7.15003,7.09882,7.14593,202067.88894282,0
+FRA.US,D,20120208,000000,7.15564,7.17695,7.12546,7.15564,163655.30367252,0
+FRA.US,D,20120209,000000,7.16134,7.216,7.16134,7.216,158176.94584874,0
+FRA.US,D,20120210,000000,7.19761,7.2039,7.15391,7.18582,236136.6564564,0
+FRA.US,D,20120213,000000,7.21353,7.21353,7.14898,7.15992,131861.91929343,0
+FRA.US,D,20120214,000000,7.17,7.22314,7.13955,7.22314,163360.11315509,0
+FRA.US,D,20120215,000000,7.23675,7.30252,7.22713,7.29785,170692.60358846,0
+FRA.US,D,20120216,000000,7.31232,7.31232,7.21353,7.29244,379603.44993571,0
+FRA.US,D,20120217,000000,7.30252,7.33372,7.2673,7.29244,136735.18908147,0
+FRA.US,D,20120221,000000,7.31613,7.34775,7.27538,7.29244,223191.34419128,0
+FRA.US,D,20120222,000000,7.31232,7.38325,7.29785,7.38325,163636.39467141,0
+FRA.US,D,20120223,000000,7.40506,7.45169,7.36707,7.42902,223733.40222333,0
+FRA.US,D,20120224,000000,7.44903,7.4534,7.43285,7.44903,233847.61682111,0
+FRA.US,D,20120227,000000,7.42902,7.44637,7.40506,7.44025,184877.50592682,0
+FRA.US,D,20120228,000000,7.43428,7.45568,7.39182,7.41039,98759.611836992,0
+FRA.US,D,20120229,000000,7.4534,7.4534,7.37269,7.4158,142798.67543983,0
+FRA.US,D,20120301,000000,7.44637,7.45169,7.38325,7.45169,185133.82794198,0
+FRA.US,D,20120302,000000,7.44683,7.531,7.43045,7.531,134788.61246642,0
+FRA.US,D,20120305,000000,7.53803,7.568,7.44903,7.53803,202426.109464,0
+FRA.US,D,20120306,000000,7.50843,7.51337,7.34459,7.37715,139666.08425468,0
+FRA.US,D,20120307,000000,7.39246,7.46711,7.37715,7.4633,215839.94475679,0
+FRA.US,D,20120308,000000,7.4988,7.54631,7.47692,7.54631,133379.89188315,0
+FRA.US,D,20120309,000000,7.54822,7.55289,7.49006,7.54822,206323.46469434,0
+FRA.US,D,20120312,000000,7.55289,7.568,7.44903,7.50519,120923.06214692,0
+FRA.US,D,20120313,000000,7.50519,7.59972,7.46893,7.57184,132995.40886043,0
+FRA.US,D,20120314,000000,7.54221,7.63332,7.53355,7.61989,186998.46555218,0
+FRA.US,D,20120315,000000,7.61989,7.61989,7.50519,7.53355,91152.940887416,0
+FRA.US,D,20120316,000000,7.60351,7.60351,7.46035,7.52708,130584.51121795,0
+FRA.US,D,20120319,000000,7.48539,7.57184,7.47844,7.568,125940.25044345,0
+FRA.US,D,20120320,000000,7.60351,7.60351,7.52088,7.60351,159573.06043126,0
+FRA.US,D,20120321,000000,7.61989,7.63332,7.57184,7.61399,203100.53050387,0
+FRA.US,D,20120322,000000,7.61399,7.62522,7.53355,7.57184,196824.84313294,0
+FRA.US,D,20120323,000000,7.55631,7.63808,7.55631,7.63808,165166.97326188,0
+FRA.US,D,20120326,000000,7.66826,7.67472,7.63332,7.64675,144005.70001118,0
+FRA.US,D,20120327,000000,7.62522,7.67472,7.59972,7.62522,139887.73976779,0
+FRA.US,D,20120328,000000,7.63018,7.66826,7.59505,7.63018,196532.8041157,0
+FRA.US,D,20120329,000000,7.64265,7.65217,7.57839,7.64675,137826.65864597,0
+FRA.US,D,20120330,000000,7.64892,7.64892,7.5901,7.61029,160376.69297875,0
+FRA.US,D,20120402,000000,7.63332,7.66826,7.61399,7.63018,119211.79754579,0
+FRA.US,D,20120403,000000,7.64588,7.65445,7.60199,7.63808,87297.605659552,0
+FRA.US,D,20120404,000000,7.64036,7.6828,7.54859,7.60066,227727.40345938,0
+FRA.US,D,20120405,000000,7.6277,7.67053,7.60513,7.6277,96644.95521201,0
+FRA.US,D,20120409,000000,7.61808,7.64588,7.60685,7.64588,75858.71048348,0
+FRA.US,D,20120410,000000,7.64168,7.6731,7.51337,7.59828,275839.25580294,0
+FRA.US,D,20120411,000000,7.5824,7.58677,7.531,7.5824,233804.54631855,0
+FRA.US,D,20120412,000000,7.60199,7.64168,7.56639,7.61181,163855.94918439,0
+FRA.US,D,20120413,000000,7.57668,7.57668,7.48756,7.5245,178145.90152898,0
+FRA.US,D,20120416,000000,7.56639,7.59362,7.54041,7.57668,207923.37628891,0
+FRA.US,D,20120417,000000,7.61029,7.66578,7.5802,7.61029,196483.43061276,0
+FRA.US,D,20120418,000000,7.64588,7.64978,7.54041,7.57668,112417.16314419,0
+FRA.US,D,20120419,000000,7.61808,7.6237,7.49336,7.5824,214316.71966677,0
+FRA.US,D,20120420,000000,7.64036,7.64825,7.56336,7.6277,119145.61604186,0
+FRA.US,D,20120423,000000,7.66177,7.72059,7.64168,7.72059,151470.55345237,0
+FRA.US,D,20120424,000000,7.74231,7.75936,7.66654,7.7069,439318.07546502,0
+FRA.US,D,20120425,000000,7.73679,7.77544,7.6731,7.74231,135117.41898584,0
+FRA.US,D,20120426,000000,7.75383,7.75383,7.66654,7.73679,186384.97351592,0
+FRA.US,D,20120427,000000,7.71976,7.73545,7.65349,7.67053,90776.861865188,0
+FRA.US,D,20120430,000000,7.65349,7.67873,7.61647,7.66578,83444.371431816,0
+FRA.US,D,20120501,000000,7.63101,7.75308,7.6277,7.75308,176576.45443621,0
+FRA.US,D,20120502,000000,7.6731,7.71604,7.63254,7.68432,137166.94460698,0
+FRA.US,D,20120503,000000,7.64825,7.68919,7.60066,7.61647,144655.95954961,0
+FRA.US,D,20120504,000000,7.56336,7.66578,7.50576,7.65951,218137.38839258,0
+FRA.US,D,20120507,000000,7.5802,7.65951,7.56336,7.64825,134611.07795593,0
+FRA.US,D,20120508,000000,7.57345,7.6436,7.57345,7.64036,109211.0369547,0
+FRA.US,D,20120509,000000,7.58525,7.68919,7.58525,7.65349,114142.08424614,0
+FRA.US,D,20120510,000000,7.68368,7.70604,7.63101,7.70604,108720.45342571,0
+FRA.US,D,20120511,000000,7.74649,7.80695,7.74146,7.78735,116675.89039588,0
+FRA.US,D,20120514,000000,7.80695,7.80695,7.64825,7.67796,147930.36824312,0
+FRA.US,D,20120515,000000,7.64825,7.66578,7.52147,7.53879,289306.66659891,0
+FRA.US,D,20120516,000000,7.622,7.64036,7.55755,7.622,154618.90213844,0
+FRA.US,D,20120517,000000,7.65349,7.65349,7.4277,7.43285,83893.985458388,0
+FRA.US,D,20120518,000000,7.4752,7.48605,7.36859,7.37916,125668.17092738,0
+FRA.US,D,20120521,000000,7.36859,7.41723,7.35707,7.41723,123157.47577899,0
+FRA.US,D,20120522,000000,7.40742,7.43285,7.37354,7.38972,116214.72086866,0
+FRA.US,D,20120523,000000,7.4376,7.46035,7.3939,7.44416,79300.14868688,0
+FRA.US,D,20120524,000000,7.4277,7.46958,7.4277,7.44416,192051.37085081,0
+FRA.US,D,20120525,000000,7.45416,7.47901,7.37916,7.40276,148856.9092979,0
+FRA.US,D,20120529,000000,7.46958,7.51585,7.41191,7.4752,94206.744567906,0
+FRA.US,D,20120530,000000,7.43285,7.44416,7.39858,7.41191,57529.585400173,0
+FRA.US,D,20120531,000000,7.4158,7.4158,7.30519,7.34859,192394.88437113,0
+FRA.US,D,20120601,000000,7.27464,7.34459,7.25132,7.28653,128932.07462029,0
+FRA.US,D,20120604,000000,7.2573,7.27606,7.12776,7.1586,345323.53190967,0
+FRA.US,D,20120605,000000,7.13745,7.18506,7.10385,7.18506,163935.7871891,0
+FRA.US,D,20120606,000000,7.18991,7.22246,7.15774,7.18991,191910.6038425,0
+FRA.US,D,20120607,000000,7.19618,7.23675,7.14736,7.16211,208806.84684111,0
+FRA.US,D,20120608,000000,7.15003,7.22094,7.1366,7.22094,282306.13418515,0
+FRA.US,D,20120611,000000,7.27063,7.27464,7.19383,7.24045,138357.16117732,0
+FRA.US,D,20120612,000000,7.26122,7.31148,7.22447,7.30252,375014.86566452,0
+FRA.US,D,20120613,000000,7.34459,7.37269,7.27464,7.28653,153762.74458784,0
+FRA.US,D,20120614,000000,7.32309,7.32775,7.28025,7.28025,106336.86878485,0
+FRA.US,D,20120615,000000,7.28025,7.31148,7.26559,7.28653,122694.20525159,0
+FRA.US,D,20120618,000000,7.2971,7.2971,7.24674,7.27464,166340.38183123,0
+FRA.US,D,20120619,000000,7.29167,7.36078,7.29167,7.34859,188145.61161998,0
+FRA.US,D,20120620,000000,7.36773,7.3841,7.30519,7.37772,295909.05948913,0
+FRA.US,D,20120621,000000,7.3841,7.41103,7.33372,7.37269,143867.03400297,0
+FRA.US,D,20120622,000000,7.35231,7.38724,7.31917,7.36468,108495.64641243,0
+FRA.US,D,20120625,000000,7.34459,7.35469,7.28653,7.35469,110992.68505999,0
+FRA.US,D,20120626,000000,7.37269,7.40561,7.34859,7.37772,221001.05156185,0
+FRA.US,D,20120627,000000,7.4158,7.49567,7.41103,7.47359,102266.18104425,0
+FRA.US,D,20120628,000000,7.48539,7.49006,7.42208,7.4534,139942.36577102,0
+FRA.US,D,20120629,000000,7.47359,7.52147,7.46893,7.50576,170217.7775604,0
+FRA.US,D,20120702,000000,7.47359,7.5901,7.46502,7.56336,181758.57124249,0
+FRA.US,D,20120703,000000,7.57345,7.66578,7.57345,7.60513,97535.779264659,0
+FRA.US,D,20120705,000000,7.61485,7.62066,7.52015,7.53707,82311.932364885,0
+FRA.US,D,20120706,000000,7.54138,7.57839,7.47692,7.48756,120051.14709539,0
+FRA.US,D,20120709,000000,7.52538,7.56068,7.48234,7.55706,86258.661098149,0
+FRA.US,D,20120710,000000,7.60933,7.63101,7.46246,7.48234,176984.04846029,0
+FRA.US,D,20120711,000000,7.4988,7.5521,7.48756,7.5521,93987.190054928,0
+FRA.US,D,20120712,000000,7.57839,7.58838,7.46246,7.58324,130416.43120802,0
+FRA.US,D,20120713,000000,7.57839,7.69387,7.55706,7.65274,125610.39342395,0
+FRA.US,D,20120716,000000,7.71337,7.71337,7.6436,7.6828,87902.693695315,0
+FRA.US,D,20120717,000000,7.6828,7.69387,7.63101,7.66511,76414.425016324,0
+FRA.US,D,20120718,000000,7.68844,7.73022,7.64825,7.73022,78523.829140997,0
+FRA.US,D,20120719,000000,7.75868,7.79401,7.71976,7.79401,87974.127699538,0
+FRA.US,D,20120720,000000,7.74649,7.7881,7.64825,7.76774,109486.26797096,0
+FRA.US,D,20120723,000000,7.81343,7.81343,7.74649,7.79401,120667.79063183,0
+FRA.US,D,20120724,000000,7.86797,7.89186,7.71976,7.75868,160842.06450624,0
+FRA.US,D,20120725,000000,7.83894,7.83894,7.73545,7.77544,119813.73408136,0
+FRA.US,D,20120726,000000,7.86797,7.88767,7.78154,7.82332,141456.13636049,0
+FRA.US,D,20120727,000000,7.8457,7.94668,7.80286,7.85065,94911.630109565,0
+FRA.US,D,20120730,000000,7.87606,8.06065,7.83304,7.85065,104546.81667903,0
+FRA.US,D,20120731,000000,7.8731,7.94668,7.82674,7.91736,117647.60295333,0
+FRA.US,D,20120801,000000,7.98276,8.01848,7.79401,7.85065,123693.23081063,0
+FRA.US,D,20120802,000000,7.89756,7.92403,7.80695,7.85065,56012.663310519,0
+FRA.US,D,20120803,000000,7.92403,7.93832,7.80286,7.85568,69027.308579725,0
+FRA.US,D,20120806,000000,7.94146,7.96173,7.82332,7.88767,84003.237464846,0
+FRA.US,D,20120807,000000,7.86797,7.89186,7.85065,7.86797,59335.395006903,0
+FRA.US,D,20120808,000000,7.91736,7.96688,7.8731,7.88299,92924.083992096,0
+FRA.US,D,20120809,000000,7.89186,7.94146,7.8178,7.8178,112682.93965989,0
+FRA.US,D,20120810,000000,7.8457,7.85065,7.7881,7.80286,69108.197084504,0
+FRA.US,D,20120813,000000,7.8217,7.82589,7.75697,7.80638,88328.146220461,0
+FRA.US,D,20120814,000000,7.82589,7.82589,7.75127,7.77982,69163.873587795,0
+FRA.US,D,20120815,000000,7.81695,7.83751,7.75697,7.75697,50900.930008399,0
+FRA.US,D,20120816,000000,7.84987,7.86625,7.7702,7.8217,109228.89545577,0
+FRA.US,D,20120817,000000,7.81104,7.82589,7.78554,7.82589,43631.469578752,0
+FRA.US,D,20120820,000000,7.93832,7.93832,7.80638,7.81104,81358.07830851,0
+FRA.US,D,20120821,000000,7.87521,7.87521,7.79163,7.8217,47605.51131363,0
+FRA.US,D,20120822,000000,7.84313,7.84313,7.70289,7.70289,60412.157570544,0
+FRA.US,D,20120823,000000,7.76422,7.87521,7.76422,7.83151,145607.71260585,0
+FRA.US,D,20120824,000000,7.86625,7.891,7.80638,7.87521,107091.12782941,0
+FRA.US,D,20120827,000000,7.89614,7.90565,7.84313,7.85396,67912.728013849,0
+FRA.US,D,20120828,000000,7.83151,7.9109,7.83151,7.85968,97940.221788565,0
+FRA.US,D,20120829,000000,7.88682,7.95649,7.88682,7.91653,169722.99203114,0
+FRA.US,D,20120830,000000,7.93832,7.98011,7.89918,7.96022,148430.40627268,0
+FRA.US,D,20120831,000000,8.01361,8.01361,7.96592,8.01361,108238.27389722,0
+FRA.US,D,20120904,000000,8.04893,8.09413,7.98687,8.06588,108953.66443949,0
+FRA.US,D,20120905,000000,8.11195,8.11547,7.98687,8.04312,80719.374270762,0
+FRA.US,D,20120906,000000,8.03712,8.07302,7.94585,7.992,107926.27537876,0
+FRA.US,D,20120907,000000,8.01848,8.01848,7.86625,7.90565,113882.6107308,0
+FRA.US,D,20120910,000000,7.84987,7.95145,7.83751,7.9306,110653.37353995,0
+FRA.US,D,20120911,000000,7.93832,7.98011,7.91653,7.9306,77832.600100143,0
+FRA.US,D,20120912,000000,7.94974,7.97353,7.87452,7.89433,101004.53046967,0
+FRA.US,D,20120913,000000,7.92089,7.9644,7.87452,7.8795,151871.84447609,0
+FRA.US,D,20120914,000000,7.90919,7.93573,7.88539,7.92089,116098.11536175,0
+FRA.US,D,20120917,000000,7.92089,7.97353,7.90338,7.94394,103237.89360167,0
+FRA.US,D,20120918,000000,7.94974,7.99697,7.92089,7.99106,139587.29675004,0
+FRA.US,D,20120919,000000,8.01848,8.0772,7.98182,8.0772,86676.760122859,0
+FRA.US,D,20120920,000000,8.09662,8.107,7.99457,8.09319,163688.91967451,0
+FRA.US,D,20120921,000000,8.107,8.23064,8.09662,8.21808,150372.78088749,0
+FRA.US,D,20120924,000000,8.1982,8.21086,8.15792,8.20827,111884.55961272,0
+FRA.US,D,20120925,000000,8.21808,8.21808,8.07007,8.07007,156844.91177001,0
+FRA.US,D,20120926,000000,8.09319,8.13127,8.02609,8.02609,107729.83186716,0
+FRA.US,D,20120927,000000,8.05903,8.05903,7.98095,7.98095,113352.10819945,0
+FRA.US,D,20120928,000000,7.98934,8.05226,7.98934,8.0396,67754.102504472,0
+FRA.US,D,20121001,000000,8.05903,8.09319,8.03036,8.07634,65073.226346025,0
+FRA.US,D,20121002,000000,8.05226,8.08757,8.0355,8.05903,75547.762465101,0
+FRA.US,D,20121003,000000,8.09662,8.09662,8.0396,8.08149,114745.07128178,0
+FRA.US,D,20121004,000000,8.09319,8.09319,8.01056,8.06426,147784.3487345,0
+FRA.US,D,20121005,000000,8.08757,8.13554,8.07634,8.11109,97750.081277326,0
+FRA.US,D,20121008,000000,8.12403,8.18001,8.1145,8.15183,152861.41553458,0
+FRA.US,D,20121009,000000,8.13127,8.18001,8.12403,8.15183,271193.94452838,0
+FRA.US,D,20121010,000000,8.14669,8.14669,8.07007,8.10118,282305.08368508,0
+FRA.US,D,20121011,000000,8.12157,8.12157,8.04474,8.04987,241116.02675069,0
+FRA.US,D,20121012,000000,8.02971,8.03865,7.99952,8.00695,201899.80893291,0
+FRA.US,D,20121015,000000,8.08493,8.08493,7.99952,8.03314,268035.09084169,0
+FRA.US,D,20121016,000000,8.07977,8.11376,8.04474,8.07977,278174.51744095,0
+FRA.US,D,20121017,000000,8.11033,8.24883,8.02541,8.10024,358445.32818522,0
+FRA.US,D,20121018,000000,8.12157,8.14004,8.07464,8.08493,174742.28132781,0
+FRA.US,D,20121019,000000,8.11033,8.11708,8.06769,8.08493,234837.18787959,0
+FRA.US,D,20121022,000000,8.11033,8.1286,8.06769,8.07464,295726.27247831,0
+FRA.US,D,20121023,000000,8.04987,8.15011,8.04987,8.09576,230939.83264925,0
+FRA.US,D,20121024,000000,8.14004,8.17582,8.11376,8.14004,262497.90501442,0
+FRA.US,D,20121025,000000,8.168,8.22884,8.14004,8.22884,211760.85301571,0
+FRA.US,D,20121026,000000,8.19629,8.22313,8.07977,8.18933,235509.50791934,0
+FRA.US,D,20121031,000000,8.18933,8.22884,8.07977,8.12157,319807.93590162,0
+FRA.US,D,20121101,000000,8.10622,8.18933,8.09177,8.14004,164461.03722015,0
+FRA.US,D,20121102,000000,8.12157,8.20647,8.10024,8.1286,167389.83139325,0
+FRA.US,D,20121105,000000,8.11033,8.1286,8.06254,8.07464,214936.5147034,0
+FRA.US,D,20121106,000000,8.05635,8.1286,8.03865,8.09576,221964.36011876,0
+FRA.US,D,20121107,000000,8.06769,8.13462,8.06254,8.11033,173045.72372754,0
+FRA.US,D,20121108,000000,8.08493,8.10024,8.05635,8.05635,229919.79708895,0
+FRA.US,D,20121109,000000,8.04987,8.06769,7.99952,8.00695,258244.43026303,0
+FRA.US,D,20121112,000000,8.01848,8.07464,8.01848,8.04987,215308.39172538,0
+FRA.US,D,20121113,000000,8.07302,8.09413,8.01848,8.04893,308447.8282302,0
+FRA.US,D,20121114,000000,8.05482,8.05482,7.75936,7.83751,446482.48588847,0
+FRA.US,D,20121115,000000,7.83751,7.93404,7.4988,7.74888,557630.64495766,0
+FRA.US,D,20121116,000000,7.81695,8.02799,7.79467,8.01217,308654.77674243,0
+FRA.US,D,20121119,000000,8.08321,8.09413,8.03628,8.08321,201381.91240228,0
+FRA.US,D,20121120,000000,8.09842,8.11614,7.98182,8.1128,288258.26753693,0
+FRA.US,D,20121121,000000,8.14917,8.16202,8.09842,8.12157,264467.59263083,0
+FRA.US,D,20121123,000000,8.168,8.168,8.1128,8.14402,128007.63456563,0
+FRA.US,D,20121126,000000,8.14917,8.14917,8.04893,8.08995,193101.8709129,0
+FRA.US,D,20121127,000000,8.10451,8.14917,8.05996,8.14917,213857.65113964,0
+FRA.US,D,20121128,000000,8.12157,8.16202,8.11614,8.15622,218548.13391686,0
+FRA.US,D,20121129,000000,8.13917,8.168,8.10451,8.11614,213931.18614399,0
+FRA.US,D,20121130,000000,8.09413,8.11614,8.05996,8.05996,262183.80549586,0
+FRA.US,D,20121203,000000,8.02799,8.15622,8.02799,8.15622,278753.34297516,0
+FRA.US,D,20121204,000000,8.08321,8.13917,8.04217,8.11614,197232.43715703,0
+FRA.US,D,20121205,000000,8.09413,8.13299,8.09413,8.1128,194449.66249257,0
+FRA.US,D,20121206,000000,8.08321,8.14917,8.08321,8.13917,185453.17996085,0
+FRA.US,D,20121207,000000,8.10937,8.168,8.09413,8.13917,227734.75695983,0
+FRA.US,D,20121210,000000,8.10937,8.20571,8.09413,8.20571,325540.51474043,0
+FRA.US,D,20121211,000000,8.20571,8.228,8.18248,8.19534,204156.28306626,0
+FRA.US,D,20121212,000000,8.18248,8.19534,8.15622,8.17934,180576.75867263,0
+FRA.US,D,20121213,000000,8.14402,8.18933,8.11614,8.11614,225661.06983725,0
+FRA.US,D,20121214,000000,8.11614,8.16202,8.09413,8.1128,193288.85992395,0
+FRA.US,D,20121217,000000,8.09842,8.14402,8.09842,8.14402,256934.45668561,0
+FRA.US,D,20121218,000000,8.12698,8.15622,8.08995,8.08995,205991.50667472,0
+FRA.US,D,20121219,000000,8.09413,8.168,8.08321,8.14917,249368.75523844,0
+FRA.US,D,20121220,000000,8.16202,8.17934,8.13917,8.17934,251496.01786417,0
+FRA.US,D,20121221,000000,8.15622,8.20571,8.12157,8.20571,242082.48680782,0
+FRA.US,D,20121224,000000,8.19534,8.24798,8.18248,8.21532,155964.59271796,0
+FRA.US,D,20121226,000000,8.20914,8.25835,8.20571,8.23921,182170.36726682,0
+FRA.US,D,20121227,000000,8.18334,8.27235,8.18334,8.23921,236635.64398589,0
+FRA.US,D,20121228,000000,8.25416,8.26616,8.12157,8.17412,173128.71323242,0
+FRA.US,D,20121231,000000,8.19629,8.26616,8.13383,8.20999,223346.81820046,0
+FRA.US,D,20130102,000000,8.23512,8.28978,8.22313,8.28978,233251.98328591,0
+FRA.US,D,20130103,000000,8.29366,8.34479,8.28338,8.33859,192319.24836665,0
+FRA.US,D,20130104,000000,8.30301,8.33859,8.30301,8.33859,239363.79264712,0
+FRA.US,D,20130107,000000,8.33278,8.33859,8.28338,8.33278,282565.6077005,0
+FRA.US,D,20130108,000000,8.33278,8.34479,8.32688,8.33859,173344.06574517,0
+FRA.US,D,20130109,000000,8.33278,8.35163,8.32052,8.35163,260853.87241725,0
+FRA.US,D,20130110,000000,8.35868,8.35868,8.31025,8.35163,191552.38332133,0
+FRA.US,D,20130111,000000,8.31442,8.39638,8.31025,8.38172,232939.98476746,0
+FRA.US,D,20130114,000000,8.36239,8.39638,8.31709,8.37535,245943.07453597,0
+FRA.US,D,20130115,000000,8.36239,8.40437,8.35868,8.39133,217514.44185576,0
+FRA.US,D,20130116,000000,8.40075,8.45502,8.38677,8.42198,224429.88376449,0
+FRA.US,D,20130117,000000,8.46427,8.46427,8.39133,8.43046,209556.90388546,0
+FRA.US,D,20130118,000000,8.41589,8.45502,8.39133,8.39638,174681.3523242,0
+FRA.US,D,20130122,000000,8.44007,8.48119,8.41075,8.48119,317618.69377223,0
+FRA.US,D,20130123,000000,8.49252,8.51222,8.4693,8.49805,269745.30494278,0
+FRA.US,D,20130124,000000,8.51222,8.51776,8.47568,8.51776,258361.03576992,0
+FRA.US,D,20130125,000000,8.49252,8.51222,8.46063,8.51222,233553.47680372,0
+FRA.US,D,20130128,000000,8.51222,8.51222,8.47568,8.51222,306672.48312528,0
+FRA.US,D,20130129,000000,8.52413,8.54022,8.48652,8.54022,190669.96326917,0
+FRA.US,D,20130130,000000,8.53659,8.57848,8.52413,8.57115,400203.75615325,0
+FRA.US,D,20130131,000000,8.58915,8.58915,8.43046,8.55002,383027.02963805,0
+FRA.US,D,20130201,000000,8.5604,8.66644,8.46063,8.66644,278261.70894612,0
+FRA.US,D,20130204,000000,8.67026,8.70081,8.58915,8.62037,325033.12321044,0
+FRA.US,D,20130205,000000,8.66111,8.66111,8.59648,8.65731,240379.62620716,0
+FRA.US,D,20130206,000000,8.69014,8.73622,8.61525,8.73194,304545.22049953,0
+FRA.US,D,20130207,000000,8.71196,8.77553,8.67026,8.76849,626691.56953938,0
+FRA.US,D,20130208,000000,8.74183,8.82055,8.73194,8.80428,275496.7927827,0
+FRA.US,D,20130211,000000,8.80428,8.82055,8.75459,8.82055,253132.69696091,0
+FRA.US,D,20130212,000000,8.78668,8.80248,8.71651,8.78211,316949.52523267,0
+FRA.US,D,20130213,000000,8.77488,8.83446,8.7583,8.79591,322855.43658174,0
+FRA.US,D,20130214,000000,8.80695,8.87692,8.79039,8.83446,271517.4985475,0
+FRA.US,D,20130215,000000,8.84561,8.87692,8.80695,8.87692,231226.61916619,0
+FRA.US,D,20130219,000000,8.87692,8.92585,8.85674,8.92585,183981.42937388,0
+FRA.US,D,20130220,000000,8.90034,8.93527,8.86236,8.93527,259122.64831494,0
+FRA.US,D,20130221,000000,8.90805,8.98553,8.87692,8.92585,374578.90813874,0
+FRA.US,D,20130222,000000,8.97143,8.97143,8.88806,8.90034,181614.65273399,0
+FRA.US,D,20130225,000000,8.90034,8.90805,8.79677,8.85207,388805.8304796,0
+FRA.US,D,20130226,000000,8.92585,8.92585,8.80428,8.91462,377170.49179193,0
+FRA.US,D,20130227,000000,8.86236,8.96001,8.81864,8.96001,401212.23621287,0
+FRA.US,D,20130228,000000,8.97515,8.97887,8.88806,8.97143,461087.58825166,0
+FRA.US,D,20130301,000000,8.97887,8.97887,8.5999,8.96001,254374.3880343,0
+FRA.US,D,20130304,000000,8.94078,8.97143,8.91462,8.94935,346866.71650087,0
+FRA.US,D,20130305,000000,8.94554,8.94935,8.92585,8.94935,239289.20714274,0
+FRA.US,D,20130306,000000,8.92585,8.94078,8.85674,8.91842,248344.51767792,0
+FRA.US,D,20130307,000000,8.88339,8.96001,8.84561,8.96001,180402.37566232,0
+FRA.US,D,20130308,000000,8.94078,8.97515,8.90034,8.97515,194285.78448288,0
+FRA.US,D,20130311,000000,8.97887,9.15279,8.93527,9.08329,282653.8497057,0
+FRA.US,D,20130312,000000,9.05378,9.08329,8.97143,9.03674,197584.35467783,0
+FRA.US,D,20130313,000000,9.02827,9.04426,8.94841,9.04426,214933.36320322,0
+FRA.US,D,20130314,000000,9.06425,9.07377,8.89843,9.06805,431804.89902098,0
+FRA.US,D,20130315,000000,9.06805,9.06805,8.87978,8.96001,278465.50595816,0
+FRA.US,D,20130318,000000,8.93898,9.06425,8.93898,9.06425,303763.64845335,0
+FRA.US,D,20130319,000000,9.05759,9.09566,9.00265,9.09566,212930.05958482,0
+FRA.US,D,20130320,000000,9.06805,9.11565,9.02827,9.10805,240301.88920258,0
+FRA.US,D,20130321,000000,9.12994,9.16326,9.06805,9.09566,233053.43877417,0
+FRA.US,D,20130322,000000,9.11374,9.12994,9.07853,9.12232,177777.17600717,0
+FRA.US,D,20130325,000000,9.14897,9.15279,9.02827,9.07853,274485.16122291,0
+FRA.US,D,20130326,000000,9.12994,9.14136,9.00265,9.14136,320108.37891938,0
+FRA.US,D,20130327,000000,9.11374,9.11852,9.03863,9.10805,234868.70288144,0
+FRA.US,D,20130328,000000,9.06805,9.06805,8.84283,8.84283,584344.86153655,0
+FRA.US,D,20130401,000000,8.89089,8.94461,8.84283,8.8656,197403.66866715,0
+FRA.US,D,20130402,000000,8.89089,8.93898,8.85959,8.89089,208282.64731014,0
+FRA.US,D,20130403,000000,8.89843,8.9048,8.76211,8.84283,245196.16899183,0
+FRA.US,D,20130404,000000,8.80524,8.8656,8.75555,8.85482,215648.75374551,0
+FRA.US,D,20130405,000000,8.77031,8.82608,8.6911,8.77648,224005.4817394,0
+FRA.US,D,20130408,000000,8.79677,8.83064,8.71747,8.78761,193871.88745842,0
+FRA.US,D,20130409,000000,8.82608,8.85482,8.75555,8.79211,172515.22119617,0
+FRA.US,D,20130410,000000,8.81618,8.84283,8.78761,8.84283,208344.6268138,0
+FRA.US,D,20130411,000000,8.86301,8.87131,8.69443,8.69909,307247.10665924,0
+FRA.US,D,20130412,000000,8.69443,8.71034,8.59182,8.68843,355844.29003148,0
+FRA.US,D,20130415,000000,8.7229,8.73546,8.60599,8.62961,162124.72508207,0
+FRA.US,D,20130416,000000,8.63846,8.69443,8.57296,8.64311,298493.28964185,0
+FRA.US,D,20130417,000000,8.62323,8.71034,8.62323,8.71034,133934.55591595,0
+FRA.US,D,20130418,000000,8.70273,8.79039,8.68377,8.79039,183875.3288676,0
+FRA.US,D,20130419,000000,8.78581,8.83531,8.73546,8.82333,153520.07907351,0
+FRA.US,D,20130422,000000,8.82333,8.89652,8.79772,8.889,219762.51198863,0
+FRA.US,D,20130423,000000,8.91091,9.01494,8.889,9.01494,244364.17294266,0
+FRA.US,D,20130424,000000,9.01494,9.05665,8.99399,9.04245,148439.86077324,0
+FRA.US,D,20130425,000000,8.99399,8.99399,8.91091,8.96097,312336.77946005,0
+FRA.US,D,20130426,000000,8.92774,8.96097,8.80151,8.96001,273045.97613783,0
+FRA.US,D,20130429,000000,8.92774,8.93716,8.79772,8.80428,215168.67521713,0
+FRA.US,D,20130430,000000,8.78581,8.80151,8.68843,8.74756,298048.9281156,0
+FRA.US,D,20130501,000000,8.70273,8.71034,8.65483,8.70273,258433.5202742,0
+FRA.US,D,20130502,000000,8.67834,8.69909,8.58457,8.63846,383744.52118047,0
+FRA.US,D,20130503,000000,8.59829,8.69443,8.59182,8.69443,296766.26753979,0
+FRA.US,D,20130506,000000,8.66273,8.66273,8.60599,8.66273,229259.03254991,0
+FRA.US,D,20130507,000000,8.63428,8.7229,8.63428,8.71034,293675.69635712,0
+FRA.US,D,20130508,000000,8.72955,8.79039,8.66273,8.79039,245488.20800909,0
+FRA.US,D,20130509,000000,8.79039,8.79772,8.74089,8.78581,175356.82386413,0
+FRA.US,D,20130510,000000,8.79772,8.87131,8.77488,8.81962,397759.24250878,0
+FRA.US,D,20130513,000000,8.85207,8.88424,8.83352,8.86236,136431.59456351,0
+FRA.US,D,20130514,000000,8.87692,8.93622,8.84008,8.92678,204871.67360854,0
+FRA.US,D,20130515,000000,8.92022,8.92678,8.81248,8.91462,277180.74438223,0
+FRA.US,D,20130516,000000,8.92678,8.94078,8.8694,8.90034,177318.10748004,0
+FRA.US,D,20130517,000000,8.94078,8.95165,8.87692,8.95165,292363.62177959,0
+FRA.US,D,20130520,000000,8.9465,8.98078,8.90034,8.98078,251699.81487623,0
+FRA.US,D,20130521,000000,8.98078,9.11565,8.9761,9.09377,321198.79798382,0
+FRA.US,D,20130522,000000,9.13469,9.18611,9.09377,9.15755,302790.88539586,0
+FRA.US,D,20130523,000000,9.16993,9.19657,9.11565,9.16993,295140.09344368,0
+FRA.US,D,20130524,000000,9.18134,9.19086,9.12232,9.19086,239287.1061426,0
+FRA.US,D,20130528,000000,9.15279,9.19657,9.01399,9.0871,302201.55486103,0
+FRA.US,D,20130529,000000,9.03484,9.04998,8.92022,9.01399,420857.63787397,0
+FRA.US,D,20130530,000000,9.02066,9.05665,8.93622,8.96001,261640.69696377,0
+FRA.US,D,20130531,000000,8.92585,8.94554,8.67026,8.77488,498260.58344872,0
+FRA.US,D,20130603,000000,8.77221,8.78943,8.54374,8.6333,309587.62079758,0
+FRA.US,D,20130604,000000,8.5882,8.90899,8.55956,8.88424,396701.38894625,0
+FRA.US,D,20130605,000000,8.82789,8.82789,8.72671,8.79677,223532.75671147,0
+FRA.US,D,20130606,000000,8.73813,8.80343,8.73813,8.80343,152449.61951023,0
+FRA.US,D,20130607,000000,8.81864,8.88806,8.7447,8.84008,120761.28513736,0
+FRA.US,D,20130610,000000,8.8694,8.89558,8.73813,8.89558,186554.10402592,0
+FRA.US,D,20130611,000000,8.88424,8.88424,8.68749,8.78943,212998.34208885,0
+FRA.US,D,20130612,000000,8.80524,8.81152,8.65559,8.68919,235581.99242361,0
+FRA.US,D,20130613,000000,8.72383,8.72383,8.61237,8.68919,102736.80507206,0
+FRA.US,D,20130614,000000,8.70463,8.70463,8.54545,8.57296,172815.66421393,0
+FRA.US,D,20130617,000000,8.60599,8.6693,8.55097,8.61864,220078.71250732,0
+FRA.US,D,20130618,000000,8.63521,8.63521,8.53757,8.61237,115473.0678248,0
+FRA.US,D,20130619,000000,8.62408,8.62408,8.55097,8.59829,99019.085352329,0
+FRA.US,D,20130620,000000,8.53757,8.55545,8.31025,8.53213,341388.35867711,0
+FRA.US,D,20130621,000000,8.54107,8.68559,8.49805,8.67929,257857.84624018,0
+FRA.US,D,20130624,000000,8.54545,8.58028,8.43732,8.48026,240305.04070276,0
+FRA.US,D,20130625,000000,8.49252,8.56221,8.39372,8.51222,219461.0184708,0
+FRA.US,D,20130626,000000,8.55545,8.68559,8.53757,8.66017,147507.0167181,0
+FRA.US,D,20130627,000000,8.65559,8.78211,8.65016,8.67929,371972.61748471,0
+FRA.US,D,20130628,000000,8.70463,8.71196,8.59182,8.59182,145539.43010182,0
+FRA.US,D,20130701,000000,8.62961,8.78211,8.62408,8.73622,155622.12969775,0
+FRA.US,D,20130702,000000,8.69443,8.69443,8.58457,8.6693,103410.17561186,0
+FRA.US,D,20130703,000000,8.55097,8.63521,8.51222,8.58457,131826.20229133,0
+FRA.US,D,20130705,000000,8.56744,8.56744,8.4456,8.46427,68369.695540857,0
+FRA.US,D,20130708,000000,8.42779,8.56221,8.35441,8.36058,196363.67360569,0
+FRA.US,D,20130709,000000,8.36582,8.5187,8.36582,8.49805,171330.25712615,0
+FRA.US,D,20130710,000000,8.43484,8.48652,8.3983,8.45331,173255.82373994,0
+FRA.US,D,20130711,000000,8.46235,8.64311,8.46235,8.64311,129173.68963454,0
+FRA.US,D,20130712,000000,8.56552,8.59648,8.47111,8.4908,308169.44571376,0
+FRA.US,D,20130715,000000,8.47844,8.54374,8.4651,8.54374,108277.14239951,0
+FRA.US,D,20130716,000000,8.54374,8.54374,8.41153,8.46235,201815.76892793,0
+FRA.US,D,20130717,000000,8.45245,8.50862,8.43646,8.47844,159587.76743212,0
+FRA.US,D,20130718,000000,8.4651,8.50862,8.43646,8.46235,202006.95993923,0
+FRA.US,D,20130719,000000,8.42389,8.47844,8.39133,8.41153,148591.1327822,0
+FRA.US,D,20130722,000000,8.45245,8.4651,8.39133,8.42389,206718.45271769,0
+FRA.US,D,20130723,000000,8.47111,8.58915,8.44198,8.57848,195050.54852807,0
+FRA.US,D,20130724,000000,8.56552,8.61618,8.4908,8.61057,180589.36467339,0
+FRA.US,D,20130725,000000,8.53565,8.6592,8.53565,8.6592,186026.75299475,0
+FRA.US,D,20130726,000000,8.57115,8.6592,8.49442,8.61618,190986.16378787,0
+FRA.US,D,20130729,000000,8.53937,8.58915,8.49442,8.58915,122679.49825073,0
+FRA.US,D,20130730,000000,8.58915,8.59648,8.50862,8.58277,140241.75828872,0
+FRA.US,D,20130731,000000,8.58277,8.6674,8.54374,8.6674,224160.95574859,0
+FRA.US,D,20130801,000000,8.67311,8.7602,8.62228,8.73546,277209.1078839,0
+FRA.US,D,20130802,000000,8.74183,8.7484,8.60409,8.69443,148800.18229454,0
+FRA.US,D,20130805,000000,8.63769,8.6592,8.53117,8.57115,123025.11277115,0
+FRA.US,D,20130806,000000,8.53117,8.54811,8.38677,8.41589,214740.07119178,0
+FRA.US,D,20130807,000000,8.37448,8.41589,8.33678,8.39133,249346.69473715,0
+FRA.US,D,20130808,000000,8.36746,8.38677,8.35002,8.36746,153740.68408654,0
+FRA.US,D,20130809,000000,8.34308,8.47111,8.34308,8.47111,103144.39909616,0
+FRA.US,D,20130812,000000,8.45598,8.53937,8.42389,8.51509,129246.17413884,0
+FRA.US,D,20130813,000000,8.48119,8.55268,8.46427,8.5385,244826.39296998,0
+FRA.US,D,20130814,000000,8.52833,8.53298,8.43484,8.5249,101883.79902164,0
+FRA.US,D,20130815,000000,8.45426,8.45426,8.39295,8.43827,266786.04626786,0
+FRA.US,D,20130816,000000,8.41922,8.46427,8.38401,8.46427,130971.09524079,0
+FRA.US,D,20130819,000000,8.42779,8.42779,8.33365,8.39295,157071.81978342,0
+FRA.US,D,20130820,000000,8.35964,8.38771,8.24529,8.30301,347690.30854957,0
+FRA.US,D,20130821,000000,8.29862,8.31709,8.15622,8.25244,479539.62184224,0
+FRA.US,D,20130822,000000,8.21876,8.35345,8.21171,8.30301,220590.30603756,0
+FRA.US,D,20130823,000000,8.30301,8.30301,8.26976,8.28167,209620.98438923,0
+FRA.US,D,20130826,000000,8.26976,8.31442,8.25749,8.26976,158149.63284712,0
+FRA.US,D,20130827,000000,8.24102,8.29862,8.22552,8.29862,184009.79287554,0
+FRA.US,D,20130828,000000,8.26976,8.35964,8.26976,8.35964,137427.46862238,0
+FRA.US,D,20130829,000000,8.32775,8.36506,8.26976,8.36506,231001.8121529,0
+FRA.US,D,20130830,000000,8.32775,8.38771,8.29271,8.38771,155704.06870258,0
+FRA.US,D,20130903,000000,8.36239,8.39211,8.31519,8.39211,145071.9575742,0
+FRA.US,D,20130904,000000,8.35002,8.41676,8.31206,8.41324,173669.7207644,0
+FRA.US,D,20130905,000000,8.36239,8.36239,8.29634,8.31206,185945.86448997,0
+FRA.US,D,20130906,000000,8.31206,8.31206,8.24358,8.26691,201409.2254039,0
+FRA.US,D,20130909,000000,8.24102,8.28167,8.21876,8.23769,270171.80796798,0
+FRA.US,D,20130910,000000,8.23512,8.31519,8.22218,8.31519,163507.18316378,0
+FRA.US,D,20130911,000000,8.27662,8.29862,8.25244,8.29271,197747.18218746,0
+FRA.US,D,20130912,000000,8.25511,8.28978,8.20495,8.28978,390520.24658093,0
+FRA.US,D,20130913,000000,8.2733,8.31206,8.23921,8.31206,145444.88509623,0
+FRA.US,D,20130916,000000,8.31206,8.33116,8.25931,8.32052,170647.43208579,0
+FRA.US,D,20130917,000000,8.27985,8.29634,8.23921,8.24358,193447.48543333,0
+FRA.US,D,20130918,000000,8.21532,8.30767,8.19448,8.29634,182947.73731277,0
+FRA.US,D,20130919,000000,8.25511,8.31206,8.23512,8.26691,282321.89168608,0
+FRA.US,D,20130920,000000,8.23512,8.24883,8.17151,8.17151,174893.55333674,0
+FRA.US,D,20130923,000000,8.12157,8.18077,8.11708,8.14088,215316.79572587,0
+FRA.US,D,20130924,000000,8.12157,8.24883,8.12157,8.24883,253070.71745726,0
+FRA.US,D,20130925,000000,8.21532,8.2733,8.21532,8.26691,300632.10776829,0
+FRA.US,D,20130926,000000,8.27985,8.29634,8.20914,8.28978,209439.24787849,0
+FRA.US,D,20130927,000000,8.2733,8.32052,8.24883,8.32052,158860.82138915,0
+FRA.US,D,20130930,000000,8.2733,8.35706,8.25511,8.35706,256078.29913501,0
+FRA.US,D,20131001,000000,8.31206,8.35706,8.29634,8.35706,119189.73704448,0
+FRA.US,D,20131002,000000,8.31206,8.39211,8.28978,8.39211,152358.22600484,0
+FRA.US,D,20131003,000000,8.33678,8.35002,8.28978,8.32603,306778.58363154,0
+FRA.US,D,20131004,000000,8.32052,8.32052,8.26691,8.31519,247377.00712074,0
+FRA.US,D,20131007,000000,8.25511,8.25931,8.17839,8.17839,169903.67804182,0
+FRA.US,D,20131008,000000,8.17151,8.18077,8.08995,8.08995,285338.92786439,0
+FRA.US,D,20131009,000000,8.10451,8.17151,8.0772,8.17151,172674.89720561,0
+FRA.US,D,20131010,000000,8.20495,8.24883,8.18077,8.22218,224822.77078771,0
+FRA.US,D,20131011,000000,8.24609,8.28338,8.21876,8.27074,156416.30774466,0
+FRA.US,D,20131014,000000,8.21171,8.22552,8.18001,8.19724,116662.23389509,0
+FRA.US,D,20131015,000000,8.1483,8.168,8.10118,8.168,239597.00366092,0
+FRA.US,D,20131016,000000,8.13211,8.2334,8.11109,8.2334,225262.93031372,0
+FRA.US,D,20131017,000000,8.168,8.22552,8.15622,8.22552,246070.1850435,0
+FRA.US,D,20131018,000000,8.20227,8.21876,8.14402,8.17505,279987.68054812,0
+FRA.US,D,20131021,000000,8.15622,8.18001,8.13211,8.1483,193976.93746463,0
+FRA.US,D,20131022,000000,8.168,8.19724,8.14402,8.17505,187949.16810837,0
+FRA.US,D,20131023,000000,8.17505,8.20827,8.17505,8.18001,222959.18367757,0
+FRA.US,D,20131024,000000,8.168,8.25749,8.168,8.25244,206152.23318422,0
+FRA.US,D,20131025,000000,8.24102,8.30393,8.24102,8.30393,169479.27601674,0
+FRA.US,D,20131028,000000,8.29366,8.33536,8.27074,8.3286,292937.19481347,0
+FRA.US,D,20131029,000000,8.30393,8.36746,8.28338,8.35526,234453.75535693,0
+FRA.US,D,20131030,000000,8.32318,8.45245,8.31794,8.43113,257752.79623398,0
+FRA.US,D,20131031,000000,8.44198,8.4651,8.38677,8.43561,254398.54953573,0
+FRA.US,D,20131101,000000,8.39553,8.41075,8.29366,8.31519,277615.65140792,0
+FRA.US,D,20131104,000000,8.29862,8.30393,8.2334,8.24102,338546.75600914,0
+FRA.US,D,20131105,000000,8.21876,8.24102,8.20827,8.21876,473574.88248971,0
+FRA.US,D,20131106,000000,8.21876,8.2776,8.20827,8.27074,302928.50090399,0
+FRA.US,D,20131107,000000,8.24609,8.33536,8.22552,8.30393,354373.58994457,0
+FRA.US,D,20131108,000000,8.25749,8.28978,8.19724,8.28338,295995.20049423,0
+FRA.US,D,20131111,000000,8.24609,8.2776,8.21876,8.2776,161711.87855767,0
+FRA.US,D,20131112,000000,8.23769,8.28978,8.22552,8.28338,289206.869093,0
+FRA.US,D,20131113,000000,8.24358,8.28615,8.24358,8.26786,246824.44408807,0
+FRA.US,D,20131114,000000,8.313,8.313,8.26016,8.2969,154847.91115198,0
+FRA.US,D,20131115,000000,8.35868,8.35868,8.29014,8.30947,230325.29011292,0
+FRA.US,D,20131118,000000,8.30222,8.30947,8.25578,8.28615,158977.42689605,0
+FRA.US,D,20131119,000000,8.25578,8.26016,8.22884,8.23608,200250.52383541,0
+FRA.US,D,20131120,000000,8.21532,8.26786,8.21532,8.24358,132666.60234101,0
+FRA.US,D,20131121,000000,8.25578,8.29014,8.22884,8.29014,183896.33886883,0
+FRA.US,D,20131122,000000,8.29014,8.30947,8.275,8.30222,188330.49963091,0
+FRA.US,D,20131125,000000,8.275,8.2969,8.23608,8.25578,272100.52608196,0
+FRA.US,D,20131126,000000,8.26786,8.313,8.23608,8.313,162545.97560697,0
+FRA.US,D,20131127,000000,8.28615,8.313,8.275,8.2969,121618.49318801,0
+FRA.US,D,20131129,000000,8.313,8.32052,8.29014,8.29014,104243.22216108,0
+FRA.US,D,20131202,000000,8.28615,8.33859,8.275,8.33278,106119.41527197,0
+FRA.US,D,20131203,000000,8.28615,8.32052,8.25578,8.32052,164628.06673003,0
+FRA.US,D,20131204,000000,8.26786,8.31614,8.25578,8.2969,230729.73263683,0
+FRA.US,D,20131205,000000,8.26016,8.26786,8.18077,8.19982,253116.93945997,0
+FRA.US,D,20131206,000000,8.25578,8.2969,8.20495,8.28073,348937.25212326,0
+FRA.US,D,20131209,000000,8.29014,8.29014,8.19448,8.19448,280923.67610344,0
+FRA.US,D,20131210,000000,8.19448,8.26016,8.18678,8.26016,186711.67903523,0
+FRA.US,D,20131211,000000,8.28978,8.32413,8.25331,8.31519,277300.50138929,0
+FRA.US,D,20131212,000000,8.25749,8.28978,8.20227,8.20827,302719.45139163,0
+FRA.US,D,20131213,000000,8.19724,8.25749,8.19028,8.25749,210916.2509658,0
+FRA.US,D,20131216,000000,8.24701,8.29462,8.21171,8.25331,282544.59769925,0
+FRA.US,D,20131217,000000,8.22552,8.33032,8.21171,8.31108,282144.3571756,0
+FRA.US,D,20131218,000000,8.27843,8.30492,8.24701,8.30042,259163.61781735,0
+FRA.US,D,20131219,000000,8.24701,8.30492,8.20827,8.29462,336664.25989788,0
+FRA.US,D,20131220,000000,8.27148,8.31519,8.27148,8.30042,221453.81708859,0
+FRA.US,D,20131223,000000,8.34308,8.39638,8.34308,8.38172,347095.72551442,0
+FRA.US,D,20131224,000000,8.35002,8.39638,8.35002,8.39638,131236.87175651,0
+FRA.US,D,20131226,000000,8.39211,8.46853,8.35002,8.37448,401286.82171727,0
+FRA.US,D,20131227,000000,8.31794,8.36746,8.31025,8.32947,215177.07921762,0
+FRA.US,D,20131230,000000,8.31025,8.38172,8.2888,8.38172,281213.61412059,0
+FRA.US,D,20131231,000000,8.33536,8.37448,8.31025,8.37448,202946.10699474,0
+FRA.US,D,20140102,000000,8.31794,8.33536,8.28338,8.32413,205917.97167037,0
+FRA.US,D,20140103,000000,8.2888,8.32413,8.25244,8.32413,294610.64141238,0
+FRA.US,D,20140106,000000,8.29862,8.33536,8.2888,8.32947,221387.63558468,0
+FRA.US,D,20140107,000000,8.30393,8.42484,8.29862,8.42484,234080.82783488,0
+FRA.US,D,20140108,000000,8.40533,8.50605,8.36746,8.47378,227931.20047141,0
+FRA.US,D,20140109,000000,8.46329,8.49252,8.43732,8.46777,158540.41887021,0
+FRA.US,D,20140110,000000,8.44978,8.48026,8.42484,8.46329,169199.84300021,0
+FRA.US,D,20140113,000000,8.45245,8.48652,8.4437,8.46329,234456.90685712,0
+FRA.US,D,20140114,000000,8.4437,8.45873,8.36746,8.36746,210115.76991848,0
+FRA.US,D,20140115,000000,8.36746,8.37448,8.32947,8.36058,207327.7427537,0
+FRA.US,D,20140116,000000,8.33536,8.40533,8.32947,8.40533,167079.93387493,0
+FRA.US,D,20140117,000000,8.36058,8.39638,8.36058,8.38172,171223.10611982,0
+FRA.US,D,20140121,000000,8.38172,8.39638,8.35612,8.39638,152562.02301688,0
+FRA.US,D,20140122,000000,8.38172,8.41227,8.37448,8.40533,150665.87040481,0
+FRA.US,D,20140123,000000,8.41227,8.4437,8.40075,8.43294,167137.71137833,0
+FRA.US,D,20140124,000000,8.39638,8.42484,8.38172,8.42484,207493.7217635,0
+FRA.US,D,20140127,000000,8.41676,8.41676,8.35612,8.38172,174277.96030035,0
+FRA.US,D,20140128,000000,8.39638,8.44978,8.37448,8.40075,323669.57412984,0
+FRA.US,D,20140129,000000,8.40075,8.42484,8.35612,8.38677,240624.39272163,0
+FRA.US,D,20140130,000000,8.36746,8.38677,8.34831,8.36746,240531.94871616,0
+FRA.US,D,20140131,000000,8.34118,8.40533,8.3286,8.40075,109954.79099866,0
+FRA.US,D,20140203,000000,8.38172,8.40075,8.33536,8.34831,172800.95721306,0
+FRA.US,D,20140204,000000,8.34831,8.38172,8.33536,8.34118,121509.24118156,0
+FRA.US,D,20140205,000000,8.32413,8.38677,8.31519,8.36746,147834.77273749,0
+FRA.US,D,20140206,000000,8.34118,8.39638,8.34118,8.37448,169519.19501909,0
+FRA.US,D,20140207,000000,8.38677,8.40075,8.35612,8.38172,220612.36653886,0
+FRA.US,D,20140210,000000,8.36746,8.39638,8.36058,8.39638,158335.57135811,0
+FRA.US,D,20140211,000000,8.41227,8.47378,8.36746,8.38172,236687.11848893,0
+FRA.US,D,20140212,000000,8.3641,8.37715,8.33859,8.37715,220381.2565252,0
+FRA.US,D,20140213,000000,8.35345,8.42113,8.35345,8.40257,256687.58917102,0
+FRA.US,D,20140214,000000,8.38771,8.43561,8.37106,8.43561,160952.36701276,0
+FRA.US,D,20140218,000000,8.40257,8.47205,8.39923,8.47205,202653.0174774,0
+FRA.US,D,20140219,000000,8.44826,8.47937,8.44102,8.47937,171445.81213297,0
+FRA.US,D,20140220,000000,8.46235,8.50348,8.43046,8.45598,266106.3727277,0
+FRA.US,D,20140221,000000,8.44826,8.47205,8.43561,8.45245,228335.64299533,0
+FRA.US,D,20140224,000000,8.4651,8.4651,8.43046,8.45245,188230.702125,0
+FRA.US,D,20140225,000000,8.45245,8.45245,8.41495,8.42113,210241.82992592,0
+FRA.US,D,20140226,000000,8.39923,8.44102,8.39372,8.44102,246688.92958007,0
+FRA.US,D,20140227,000000,8.42113,8.44102,8.41495,8.43561,241544.63077602,0
+FRA.US,D,20140228,000000,8.43046,8.4651,8.40982,8.4651,225880.62435023,0
+FRA.US,D,20140303,000000,8.44102,8.4651,8.43561,8.45245,177192.04747259,0
+FRA.US,D,20140304,000000,8.44826,8.4651,8.41495,8.4651,222516.92315142,0
+FRA.US,D,20140305,000000,8.4651,8.48473,8.44826,8.47205,184728.33491801,0
+FRA.US,D,20140306,000000,8.46235,8.46235,8.41495,8.41495,173519.49925554,0
+FRA.US,D,20140307,000000,8.43046,8.45245,8.41495,8.44826,183150.48382475,0
+FRA.US,D,20140310,000000,8.45245,8.45502,8.41495,8.44102,170706.26008927,0
+FRA.US,D,20140311,000000,8.42113,8.43561,8.41495,8.42113,217248.66534006,0
+FRA.US,D,20140312,000000,8.41495,8.44102,8.37715,8.38771,245851.68103058,0
+FRA.US,D,20140313,000000,8.38771,8.41495,8.37715,8.39372,211795.51951775,0
+FRA.US,D,20140314,000000,8.38401,8.38401,8.3526,8.37106,167719.68841273,0
+FRA.US,D,20140317,000000,8.37715,8.39923,8.37106,8.38401,154104.15710802,0
+FRA.US,D,20140318,000000,8.38401,8.43561,8.37106,8.42113,190385.27775236,0
+FRA.US,D,20140319,000000,8.40257,8.45598,8.40257,8.45598,196799.63113145,0
+FRA.US,D,20140320,000000,8.41495,8.44826,8.38401,8.44102,221983.26911989,0
+FRA.US,D,20140321,000000,8.44102,8.44826,8.41495,8.42113,142246.11240716,0
+FRA.US,D,20140324,000000,8.41495,8.41495,8.37106,8.37106,137116.520604,0
+FRA.US,D,20140325,000000,8.37106,8.43561,8.37106,8.42113,213912.27714287,0
+FRA.US,D,20140326,000000,8.42113,8.42113,8.38401,8.38401,137865.52714826,0
+FRA.US,D,20140327,000000,8.39372,8.43046,8.37715,8.40982,149178.3623169,0
+FRA.US,D,20140328,000000,8.39923,8.44826,8.39923,8.43561,147275.90670446,0
+FRA.US,D,20140331,000000,8.44826,8.45598,8.40982,8.43561,251643.08787287,0
+FRA.US,D,20140401,000000,8.42113,8.43046,8.37106,8.37106,221756.36110647,0
+FRA.US,D,20140402,000000,8.37715,8.39372,8.3641,8.3641,214403.91117192,0
+FRA.US,D,20140403,000000,8.37106,8.37106,8.35868,8.37106,190459.86325676,0
+FRA.US,D,20140404,000000,8.38401,8.39372,8.35868,8.37106,172490.00919469,0
+FRA.US,D,20140407,000000,8.37106,8.38401,8.3641,8.38401,177646.91399947,0
+FRA.US,D,20140408,000000,8.37106,8.38771,8.37106,8.37106,226318.68287613,0
+FRA.US,D,20140409,000000,8.37106,8.38771,8.33194,8.33765,231365.28517439,0
+FRA.US,D,20140410,000000,8.34479,8.34479,8.29634,8.29634,222862.53767185,0
+FRA.US,D,20140411,000000,8.28978,8.33194,8.27235,8.28978,197891.10069597,0
+FRA.US,D,20140414,000000,8.30139,8.31614,8.28519,8.29634,214615.06168441,0
+FRA.US,D,20140415,000000,8.30767,8.30767,8.25835,8.27921,208609.35282944,0
+FRA.US,D,20140416,000000,8.27921,8.28978,8.25835,8.27921,234502.0783598,0
+FRA.US,D,20140417,000000,8.27235,8.29634,8.26616,8.28978,217746.60236948,0
+FRA.US,D,20140421,000000,8.35964,8.38857,8.33194,8.37202,566506.31998223,0
+FRA.US,D,20140422,000000,8.36506,8.43113,8.3526,8.41075,213535.14762057,0
+FRA.US,D,20140423,000000,8.43561,8.44902,8.42198,8.44902,236789.01699495,0
+FRA.US,D,20140424,000000,8.44902,8.46235,8.43113,8.46235,369128.91381664,0
+FRA.US,D,20140425,000000,8.46235,8.46597,8.45245,8.46597,150507.24489544,0
+FRA.US,D,20140428,000000,8.46235,8.47378,8.45245,8.45694,173732.75076813,0
+FRA.US,D,20140429,000000,8.45245,8.46597,8.43561,8.45245,161574.26304954,0
+FRA.US,D,20140430,000000,8.44902,8.46235,8.42198,8.42198,235800.49643651,0
+FRA.US,D,20140501,000000,8.42198,8.45245,8.41495,8.43561,237756.52755215,0
+FRA.US,D,20140502,000000,8.41495,8.42198,8.38486,8.38857,335755.57734418,0
+FRA.US,D,20140505,000000,8.39372,8.40343,8.34479,8.39372,484830.99065498,0
+FRA.US,D,20140506,000000,8.36506,8.43561,8.36506,8.43561,386800.42586108,0
+FRA.US,D,20140507,000000,8.40343,8.43561,8.38857,8.41495,241514.16627422,0
+FRA.US,D,20140508,000000,8.39372,8.43113,8.39372,8.42198,188959.7491681,0
+FRA.US,D,20140509,000000,8.41075,8.43561,8.39372,8.43561,244107.85092751,0
+FRA.US,D,20140512,000000,8.43561,8.43561,8.39923,8.43561,232327.54323126,0
+FRA.US,D,20140513,000000,8.43561,8.45245,8.41075,8.43561,241716.91278619,0
+FRA.US,D,20140514,000000,8.41495,8.43113,8.39372,8.40343,209521.18688334,0
+FRA.US,D,20140515,000000,8.39372,8.41495,8.38857,8.41495,208962.3208503,0
+FRA.US,D,20140516,000000,8.44198,8.44198,8.39372,8.41075,228678.10601558,0
+FRA.US,D,20140519,000000,8.39923,8.43561,8.39923,8.41075,250419.25530055,0
+FRA.US,D,20140520,000000,8.40343,8.41495,8.38857,8.39923,219869.66299497,0
+FRA.US,D,20140521,000000,8.39923,8.44198,8.39372,8.44198,204615.3515934,0
+FRA.US,D,20140522,000000,8.44198,8.44902,8.40343,8.44902,221649.21010014,0
+FRA.US,D,20140523,000000,8.44198,8.45245,8.42198,8.44902,158274.64235451,0
+FRA.US,D,20140527,000000,8.45245,8.45245,8.41495,8.44902,193512.61643719,0
+FRA.US,D,20140528,000000,8.44902,8.45245,8.40343,8.40343,240948.99724082,0
+FRA.US,D,20140529,000000,8.39923,8.43561,8.39372,8.41495,194005.30096631,0
+FRA.US,D,20140530,000000,8.43561,8.44902,8.41075,8.44902,200460.62384782,0
+FRA.US,D,20140602,000000,8.43113,8.44902,8.35868,8.38857,483469.54257453,0
+FRA.US,D,20140603,000000,8.38857,8.39923,8.37106,8.38486,201520.57841048,0
+FRA.US,D,20140604,000000,8.39923,8.42198,8.38857,8.42198,186798.87054038,0
+FRA.US,D,20140605,000000,8.39923,8.43113,8.39372,8.41075,161046.91201837,0
+FRA.US,D,20140606,000000,8.40343,8.42198,8.38857,8.38857,218135.28739246,0
+FRA.US,D,20140609,000000,8.39372,8.41075,8.39372,8.39923,171139.06611483,0
+FRA.US,D,20140610,000000,8.39923,8.44198,8.39372,8.44198,274076.51669876,0
+FRA.US,D,20140611,000000,8.43561,8.44902,8.41495,8.44198,175174.03685333,0
+FRA.US,D,20140612,000000,8.47378,8.47378,8.41495,8.41495,321804.93651966,0
+FRA.US,D,20140613,000000,8.41075,8.48026,8.41075,8.48026,199360.75028283,0
+FRA.US,D,20140616,000000,8.48026,8.48026,8.44198,8.44198,132524.78483262,0
+FRA.US,D,20140617,000000,8.44198,8.47378,8.44198,8.46597,151407.52344865,0
+FRA.US,D,20140618,000000,8.45245,8.48568,8.43113,8.48568,275192.14776469,0
+FRA.US,D,20140619,000000,8.48568,8.49901,8.45694,8.49252,236242.75696266,0
+FRA.US,D,20140620,000000,8.48026,8.49252,8.46597,8.48026,129881.72667641,0
+FRA.US,D,20140623,000000,8.49901,8.51319,8.48568,8.49252,203452.44802466,0
+FRA.US,D,20140624,000000,8.48568,8.50681,8.46597,8.49901,187492.20058136,0
+FRA.US,D,20140625,000000,8.48568,8.49252,8.48568,8.48568,188100.4401173,0
+FRA.US,D,20140626,000000,8.47378,8.49252,8.47378,8.49252,133185.54937168,0
+FRA.US,D,20140627,000000,8.48026,8.48568,8.47378,8.48568,152174.38849397,0
+FRA.US,D,20140630,000000,8.49252,8.60686,8.46597,8.60686,389290.11100823,0
+FRA.US,D,20140701,000000,8.57115,8.57115,8.49252,8.53937,392830.29621747,0
+FRA.US,D,20140702,000000,8.52148,8.52148,8.46597,8.49901,190518.69126023,0
+FRA.US,D,20140703,000000,8.50681,8.51319,8.48026,8.50681,93680.444036798,0
+FRA.US,D,20140707,000000,8.52148,8.5347,8.50681,8.5249,227155.93142562,0
+FRA.US,D,20140708,000000,8.5249,8.5604,8.5249,8.54374,230353.65361462,0
+FRA.US,D,20140709,000000,8.5347,8.55545,8.51319,8.53937,229900.88808785,0
+FRA.US,D,20140710,000000,8.5347,8.54811,8.52927,8.54374,159061.46690102,0
+FRA.US,D,20140711,000000,8.52148,8.5604,8.52148,8.5347,245961.9835371,0
+FRA.US,D,20140714,000000,8.5604,8.5604,8.52148,8.5249,148510.2442774,0
+FRA.US,D,20140715,000000,8.5347,8.54374,8.49252,8.5249,244667.76746062,0
+FRA.US,D,20140716,000000,8.5249,8.5249,8.4651,8.51319,193074.55791128,0
+FRA.US,D,20140717,000000,8.49252,8.50681,8.45245,8.46235,264762.78314828,0
+FRA.US,D,20140718,000000,8.45598,8.52148,8.44102,8.52148,383798.09668364,0
+FRA.US,D,20140721,000000,8.5249,8.54374,8.50681,8.53937,254498.34704162,0
+FRA.US,D,20140722,000000,8.53937,8.59182,8.51319,8.52148,543833.37714221,0
+FRA.US,D,20140723,000000,8.54374,8.54374,8.49901,8.5347,317478.97726396,0
+FRA.US,D,20140724,000000,8.52148,8.54374,8.51319,8.54374,175574.27737698,0
+FRA.US,D,20140725,000000,8.54811,8.55545,8.5347,8.53937,154340.51962199,0
+FRA.US,D,20140728,000000,8.54374,8.57115,8.5249,8.5347,157442.64630534,0
+FRA.US,D,20140729,000000,8.53937,8.57115,8.5347,8.54811,243948.17491807,0
+FRA.US,D,20140730,000000,8.54374,8.54374,8.48568,8.49252,201323.08439881,0
+FRA.US,D,20140731,000000,8.4651,8.49252,8.45245,8.47292,299738.13221545,0
+FRA.US,D,20140801,000000,8.47292,8.49252,8.44102,8.44102,206752.06871968,0
+FRA.US,D,20140804,000000,8.44826,8.49901,8.40982,8.41495,296526.75352563,0
+FRA.US,D,20140805,000000,8.41495,8.44102,8.39923,8.41495,581788.99488549,0
+FRA.US,D,20140806,000000,8.39923,8.40982,8.38771,8.38771,299301.12418961,0
+FRA.US,D,20140807,000000,8.39372,8.40257,8.32413,8.33536,354592.09395747,0
+FRA.US,D,20140808,000000,8.37619,8.40257,8.33536,8.38771,266113.72622814,0
+FRA.US,D,20140811,000000,8.38771,8.41495,8.38401,8.39923,160225.42096981,0
+FRA.US,D,20140812,000000,8.40257,8.42113,8.39372,8.41495,155399.42368457,0
+FRA.US,D,20140813,000000,8.41495,8.42113,8.38771,8.38771,219198.39345529,0
+FRA.US,D,20140814,000000,8.38771,8.43046,8.38771,8.40257,108728.85742622,0
+FRA.US,D,20140815,000000,8.40982,8.4651,8.40257,8.43046,158122.31984551,0
+FRA.US,D,20140818,000000,8.45598,8.4651,8.43561,8.45245,189052.19317355,0
+FRA.US,D,20140819,000000,8.44102,8.4651,8.44102,8.45598,92439.803463474,0
+FRA.US,D,20140820,000000,8.45245,8.48652,8.45245,8.46235,113170.37168872,0
+FRA.US,D,20140821,000000,8.46235,8.48026,8.44102,8.45245,207212.18774687,0
+FRA.US,D,20140822,000000,8.43561,8.45245,8.39923,8.41495,208725.95833634,0
+FRA.US,D,20140825,000000,8.42113,8.44826,8.38771,8.40257,149737.22834994,0
+FRA.US,D,20140826,000000,8.42113,8.42113,8.39372,8.40982,243149.79487088,0
+FRA.US,D,20140827,000000,8.41495,8.49995,8.41495,8.46235,257530.09022081,0
+FRA.US,D,20140828,000000,8.48652,8.49252,8.44102,8.49252,172735.82620921,0
+FRA.US,D,20140829,000000,8.51413,8.51413,8.43561,8.45598,154188.19711299,0
+FRA.US,D,20140902,000000,8.44102,8.48652,8.41495,8.48652,202015.36393973,0
+FRA.US,D,20140903,000000,8.48652,8.48652,8.45245,8.48026,142226.152906,0
+FRA.US,D,20140904,000000,8.49252,8.49252,8.44102,8.4651,144456.36453781,0
+FRA.US,D,20140905,000000,8.44826,8.45245,8.39372,8.40982,262765.78253025,0
+FRA.US,D,20140908,000000,8.39372,8.42113,8.39372,8.40257,116509.91138608,0
+FRA.US,D,20140909,000000,8.39372,8.40257,8.34831,8.36934,211059.11897423,0
+FRA.US,D,20140910,000000,8.35706,8.38401,8.32318,8.35706,371173.18693746,0
+FRA.US,D,20140911,000000,8.35706,8.35706,8.31519,8.3286,308519.26223444,0
+FRA.US,D,20140912,000000,8.34118,8.34831,8.32318,8.34118,159138.15340556,0
+FRA.US,D,20140915,000000,8.36934,8.38401,8.31519,8.38401,281305.00762597,0
+FRA.US,D,20140916,000000,8.34831,8.39923,8.33536,8.39923,326175.01677794,0
+FRA.US,D,20140917,000000,8.39923,8.43561,8.37619,8.40257,330337.09802392,0
+FRA.US,D,20140918,000000,8.40257,8.40257,8.32318,8.37619,194942.34702168,0
+FRA.US,D,20140919,000000,8.39372,8.40982,8.36934,8.37619,99517.022381758,0
+FRA.US,D,20140922,000000,8.37619,8.37619,8.31519,8.31519,156624.30675698,0
+FRA.US,D,20140923,000000,8.31519,8.34831,8.30301,8.31025,131499.49677203,0
+FRA.US,D,20140924,000000,8.29862,8.38401,8.29862,8.34831,306342.62610578,0
+FRA.US,D,20140925,000000,8.31794,8.34118,8.29196,8.33536,243688.70140274,0
+FRA.US,D,20140926,000000,8.33536,8.34831,8.29862,8.33536,256100.35963632,0
+FRA.US,D,20140929,000000,8.29862,8.3286,8.28701,8.3286,232755.09675653,0
+FRA.US,D,20140930,000000,8.3286,8.38401,8.31519,8.38401,297574.10208753,0
+FRA.US,D,20141001,000000,8.38401,8.38401,8.34118,8.37619,216647.77930454,0
+FRA.US,D,20141002,000000,8.34831,8.36934,8.28701,8.29196,179567.22811297,0
+FRA.US,D,20141003,000000,8.29862,8.34831,8.29862,8.34118,186763.15353828,0
+FRA.US,D,20141006,000000,8.36239,8.36239,8.32318,8.34118,115547.65332922,0
+FRA.US,D,20141007,000000,8.34831,8.35706,8.31519,8.35706,181967.62075483,0
+FRA.US,D,20141008,000000,8.31794,8.35706,8.29862,8.3286,206092.35468068,0
+FRA.US,D,20141009,000000,8.31025,8.32318,8.28073,8.29862,203393.62002117,0
+FRA.US,D,20141010,000000,8.29634,8.30222,8.25835,8.30222,170095.91955318,0
+FRA.US,D,20141013,000000,8.31709,8.31709,8.20571,8.20571,163636.39467141,0
+FRA.US,D,20141014,000000,8.18077,8.20571,8.12481,8.12481,228335.64299533,0
+FRA.US,D,20141015,000000,8.08909,8.11033,7.93326,7.96097,336691.5728995,0
+FRA.US,D,20141016,000000,7.9249,8.16374,7.90565,8.15716,306672.48312528,0
+FRA.US,D,20141017,000000,8.16982,8.29014,8.13299,8.20999,588871.46630409,0
+FRA.US,D,20141020,000000,8.2237,8.2733,8.18753,8.26691,99850.030901441,0
+FRA.US,D,20141021,000000,8.30222,8.30947,8.2733,8.30222,214491.10267709,0
+FRA.US,D,20141022,000000,8.28615,8.29634,8.23064,8.23064,237940.365063,0
+FRA.US,D,20141023,000000,8.24701,8.30947,8.24188,8.25835,228377.66299781,0
+FRA.US,D,20141024,000000,8.24188,8.33365,8.24188,8.31709,125512.69691818,0
+FRA.US,D,20141027,000000,8.32136,8.3466,8.27985,8.29014,179714.29812168,0
+FRA.US,D,20141028,000000,8.2733,8.29634,8.2733,8.2733,195146.14403374,0
+FRA.US,D,20141029,000000,8.25331,8.27985,8.2237,8.2237,117955.39947152,0
+FRA.US,D,20141030,000000,8.2237,8.25331,8.20999,8.23769,96454.814700772,0
+FRA.US,D,20141031,000000,8.23769,8.25835,8.23064,8.23064,126809.01399479,0
+FRA.US,D,20141103,000000,8.2237,8.25835,8.21714,8.21714,204700.44209842,0
+FRA.US,D,20141104,000000,8.19534,8.20999,8.16982,8.16982,138251.06067106,0
+FRA.US,D,20141105,000000,8.17658,8.18753,8.12481,8.12481,210733.46395499,0
+FRA.US,D,20141106,000000,8.10451,8.16982,8.10451,8.11985,276144.951321,0
+FRA.US,D,20141107,000000,8.11985,8.13917,8.11985,8.13917,176923.11945669,0
+FRA.US,D,20141110,000000,8.12481,8.15011,8.10451,8.12481,182872.1013083,0
+FRA.US,D,20141111,000000,8.11033,8.18077,8.09842,8.18077,164030.33219469,0
+FRA.US,D,20141112,000000,8.18514,8.20914,8.16202,8.19903,188200.23762319,0
+FRA.US,D,20141113,000000,8.19903,8.23608,8.19903,8.21532,121125.8086589,0
+FRA.US,D,20141114,000000,8.20495,8.23608,8.20495,8.21532,186737.94153678,0
+FRA.US,D,20141117,000000,8.20495,8.21532,8.16202,8.16202,211172.57298093,0
+FRA.US,D,20141118,000000,8.16202,8.17505,8.11708,8.11708,342300.19273098,0
+FRA.US,D,20141119,000000,8.11708,8.1483,8.10852,8.1483,391870.13916072,0
+FRA.US,D,20141120,000000,8.12232,8.16202,8.12232,8.16202,276308.8293307,0
+FRA.US,D,20141121,000000,8.168,8.19287,8.13032,8.13032,271492.28654603,0
+FRA.US,D,20141124,000000,8.14336,8.1483,8.10852,8.12232,314111.07406492,0
+FRA.US,D,20141125,000000,8.13032,8.17505,8.12232,8.17505,294423.65240133,0
+FRA.US,D,20141126,000000,8.168,8.18001,8.16202,8.18001,186429.09451853,0
+FRA.US,D,20141128,000000,8.18001,8.18514,8.15526,8.18514,99701.910392686,0
+FRA.US,D,20141201,000000,8.17505,8.17505,8.12232,8.16202,328946.23594172,0
+FRA.US,D,20141202,000000,8.13651,8.18001,8.13651,8.18001,170648.48258584,0
+FRA.US,D,20141203,000000,8.15526,8.21532,8.15526,8.20495,248889.72721016,0
+FRA.US,D,20141204,000000,8.18001,8.22884,8.18001,8.22218,281425.81513312,0
+FRA.US,D,20141205,000000,8.20495,8.22218,8.12232,8.15526,632632.14739048,0
+FRA.US,D,20141208,000000,8.13032,8.1483,8.11708,8.12232,348524.40559884,0
+FRA.US,D,20141209,000000,8.09319,8.168,8.09319,8.13651,305526.38755754,0
+FRA.US,D,20141210,000000,8.11547,8.14156,8.107,8.12157,352488.99283318,0
+FRA.US,D,20141211,000000,8.14156,8.14156,8.08405,8.08405,332380.32064469,0
+FRA.US,D,20141212,000000,8.05158,8.07206,7.98182,7.98535,356215.11655339,0
+FRA.US,D,20141215,000000,7.98535,8.00113,7.89918,7.92574,540041.07191807,0
+FRA.US,D,20141216,000000,7.91166,7.92574,7.83969,7.90565,460946.82124336,0
+FRA.US,D,20141217,000000,7.90565,8.00113,7.90565,7.99277,377315.4608005,0
+FRA.US,D,20141218,000000,8.01695,8.08405,8.01695,8.05815,388756.45697669,0
+FRA.US,D,20141219,000000,8.07206,8.14754,8.03314,8.11109,725471.14087755,0
+FRA.US,D,20141222,000000,8.11109,8.12794,8.01695,8.03314,550661.62754578,0
+FRA.US,D,20141223,000000,8.08405,8.11547,8.01695,8.06493,464839.97447346,0
+FRA.US,D,20141224,000000,8.06493,8.10024,8.04474,8.06493,235095.61089486,0
+FRA.US,D,20141226,000000,8.07206,8.09576,8.01695,8.09576,512786.89830727,0
+FRA.US,D,20141229,000000,8.06349,8.0772,8.02702,8.07007,432830.18708157,0
+FRA.US,D,20141230,000000,8.04312,8.07007,7.98438,8.03628,398183.64453386,0
+FRA.US,D,20141231,000000,7.9902,8.17231,7.98095,8.14004,657931.34038574,0
+FRA.US,D,20150102,000000,8.12613,8.14582,8.08234,8.13383,179342.42109968,0
+FRA.US,D,20150105,000000,8.11033,8.1145,8.08234,8.1145,133149.83236957,0
+FRA.US,D,20150106,000000,8.09842,8.1208,8.08234,8.09842,188917.72916561,0
+FRA.US,D,20150107,000000,8.09842,8.11033,8.08234,8.08995,225504.545328,0
+FRA.US,D,20150108,000000,8.1208,8.12613,8.08995,8.08995,142201.99140458,0
+FRA.US,D,20150109,000000,8.09413,8.1208,8.08234,8.09413,224069.56224319,0
+FRA.US,D,20150112,000000,8.09413,8.1145,8.0557,8.0772,240957.40124131,0
+FRA.US,D,20150113,000000,8.07007,8.08995,8.04312,8.06349,166859.32886191,0
+FRA.US,D,20150114,000000,7.94908,8.04312,7.9225,8.04312,320694.55795402,0
+FRA.US,D,20150115,000000,8.04312,8.04312,8.01523,8.04312,164750.97523729,0
+FRA.US,D,20150116,000000,8.00695,8.08995,8.00695,8.08995,209295.32936998,0
+FRA.US,D,20150120,000000,8.08234,8.08995,8.07007,8.08234,95315.022133408,0
+FRA.US,D,20150121,000000,8.0772,8.08995,8.07007,8.08995,188585.77114598,0
+FRA.US,D,20150122,000000,8.08995,8.10548,8.0772,8.08995,188568.963145,0
+FRA.US,D,20150123,000000,8.09413,8.1208,8.08234,8.10548,193496.85893626,0
+FRA.US,D,20150126,000000,8.09842,8.1208,8.08995,8.09413,194716.48950833,0
+FRA.US,D,20150127,000000,8.0772,8.12613,8.04987,8.10548,330232.04801771,0
+FRA.US,D,20150128,000000,8.10548,8.11033,8.08995,8.08995,261650.1514643,0
+FRA.US,D,20150129,000000,8.08234,8.1145,8.08234,8.1145,167939.24292572,0
+FRA.US,D,20150130,000000,8.09413,8.12613,8.09413,8.09413,134392.57394302,0
+FRA.US,D,20150202,000000,8.09413,8.1145,8.08995,8.09842,168666.18896868,0
+FRA.US,D,20150203,000000,8.09842,8.15878,8.09842,8.14582,125106.15339415,0
+FRA.US,D,20150204,000000,8.14004,8.16556,8.11033,8.13383,162897.89312776,0
+FRA.US,D,20150205,000000,8.14004,8.18933,8.12613,8.14582,134515.48245026,0
+FRA.US,D,20150206,000000,8.14582,8.15878,8.11033,8.12613,269316.70091743,0
+FRA.US,D,20150209,000000,8.12613,8.15878,8.1208,8.13383,223678.77622011,0
+FRA.US,D,20150210,000000,8.14004,8.20827,8.13383,8.19724,214126.57915554,0
+FRA.US,D,20150211,000000,8.20647,8.24358,8.19534,8.24358,126821.61999555,0
+FRA.US,D,20150212,000000,8.23921,8.25578,8.2334,8.24358,174315.77830261,0
+FRA.US,D,20150213,000000,8.26102,8.29271,8.24883,8.26786,165282.52826869,0
+FRA.US,D,20150217,000000,8.26786,8.28167,8.25578,8.26102,193210.07241929,0
+FRA.US,D,20150218,000000,8.28796,8.28796,8.26786,8.28796,246837.05008881,0
+FRA.US,D,20150219,000000,8.28796,8.31108,8.26786,8.31108,124295.16734622,0
+FRA.US,D,20150220,000000,8.31108,8.38677,8.29862,8.38677,179934.9031347,0
+FRA.US,D,20150223,000000,8.39133,8.43484,8.38677,8.42779,251222.88784804,0
+FRA.US,D,20150224,000000,8.42779,8.4873,8.42779,8.4873,246788.72708597,0
+FRA.US,D,20150225,000000,8.49348,8.52319,8.45598,8.48026,322059.15753468,0
+FRA.US,D,20150226,000000,8.48026,8.4873,8.40075,8.40628,250088.34778098,0
+FRA.US,D,20150227,000000,8.40628,8.47378,8.40628,8.45245,210133.62841954,0
+FRA.US,D,20150302,000000,8.46235,8.52319,8.43484,8.52319,271824.24456565,0
+FRA.US,D,20150303,000000,8.51509,8.51509,8.46597,8.51509,119957.65258986,0
+FRA.US,D,20150304,000000,8.52319,8.5702,8.50081,8.54022,191143.73879718,0
+FRA.US,D,20150305,000000,8.54022,8.5702,8.52575,8.52575,126498.06597642,0
+FRA.US,D,20150306,000000,8.53659,8.54545,8.49348,8.52575,155632.63469837,0
+FRA.US,D,20150309,000000,8.53659,8.54022,8.51509,8.53659,90330.399338801,0
+FRA.US,D,20150310,000000,8.53659,8.59,8.50862,8.50862,153498.0185722,0
+FRA.US,D,20150311,000000,8.53565,8.56221,8.53022,8.54461,202760.16848373,0
+FRA.US,D,20150312,000000,8.5564,8.5684,8.48473,8.48473,141201.91534546,0
+FRA.US,D,20150313,000000,8.48473,8.50605,8.47111,8.50605,110741.61554516,0
+FRA.US,D,20150316,000000,8.50605,8.53022,8.49252,8.53022,80781.353774424,0
+FRA.US,D,20150317,000000,8.50605,8.5249,8.48473,8.48473,112049.48812247,0
+FRA.US,D,20150318,000000,8.48473,8.52148,8.4516,8.52148,163505.08216365,0
+FRA.US,D,20150319,000000,8.50605,8.51222,8.46427,8.47111,81267.735303171,0
+FRA.US,D,20150320,000000,8.49805,8.49805,8.45502,8.47937,310079.25482662,0
+FRA.US,D,20150323,000000,8.50605,8.56221,8.49252,8.52148,201292.619897,0
+FRA.US,D,20150324,000000,8.54022,8.56221,8.53022,8.55002,99837.424900695,0
+FRA.US,D,20150325,000000,8.55002,8.57564,8.53565,8.53565,242172.82981317,0
+FRA.US,D,20150326,000000,8.53565,8.56221,8.53565,8.54022,216599.45630169,0
+FRA.US,D,20150327,000000,8.5564,8.58181,8.54022,8.5564,196895.22663711,0
+FRA.US,D,20150330,000000,8.56221,8.57564,8.53022,8.56221,147060.55419173,0
+FRA.US,D,20150331,000000,8.56221,8.5684,8.53565,8.53565,142684.17093307,0
+FRA.US,D,20150401,000000,8.55002,8.5684,8.53565,8.5684,153579.95757703,0
+FRA.US,D,20150402,000000,8.55002,8.56221,8.51222,8.51222,172135.99067376,0
+FRA.US,D,20150406,000000,8.53022,8.57564,8.51222,8.5564,116439.52788194,0
+FRA.US,D,20150407,000000,8.54461,8.60504,8.54461,8.5882,144949.04906692,0
+FRA.US,D,20150408,000000,8.59743,8.63237,8.57564,8.63237,83057.787408968,0
+FRA.US,D,20150409,000000,8.63607,8.64826,8.59743,8.64132,147119.38219521,0
+FRA.US,D,20150410,000000,8.63607,8.64826,8.60504,8.64826,104553.11967942,0
+FRA.US,D,20150413,000000,8.55545,8.6674,8.55545,8.6674,170021.33404877,0
+FRA.US,D,20150414,000000,8.65206,8.67929,8.63846,8.67929,146359.87065032,0
+FRA.US,D,20150415,000000,8.67929,8.68559,8.61618,8.65731,276476.90934064,0
+FRA.US,D,20150416,000000,8.65731,8.65731,8.62961,8.63521,104111.90965334,0
+FRA.US,D,20150417,000000,8.63846,8.65206,8.61057,8.62323,150733.10240878,0
+FRA.US,D,20150420,000000,8.63846,8.67929,8.63521,8.63521,186796.76954026,0
+FRA.US,D,20150421,000000,8.66197,8.69539,8.65731,8.6674,202999.68249789,0
+FRA.US,D,20150422,000000,8.6674,8.68919,8.65206,8.6674,103267.30760341,0
+FRA.US,D,20150423,000000,8.67311,8.73022,8.67311,8.72195,255598.22060663,0
+FRA.US,D,20150424,000000,8.73022,8.73022,8.70176,8.70748,155975.09771861,0
+FRA.US,D,20150427,000000,8.71462,8.71462,8.64551,8.64551,135494.54850814,0
+FRA.US,D,20150428,000000,8.67311,8.68919,8.64551,8.67929,158672.78187805,0
+FRA.US,D,20150429,000000,8.67311,8.68919,8.6674,8.6674,151216.33243734,0
+FRA.US,D,20150430,000000,8.6674,8.67929,8.61618,8.62961,175690.88288388,0
+FRA.US,D,20150501,000000,8.61618,8.67311,8.61057,8.67311,238736.64411006,0
+FRA.US,D,20150504,000000,8.6674,8.6674,8.61618,8.62961,212318.66854867,0
+FRA.US,D,20150505,000000,8.61618,8.61618,8.5604,8.58028,178773.05006603,0
+FRA.US,D,20150506,000000,8.56744,8.58638,8.5604,8.56744,152850.91053396,0
+FRA.US,D,20150507,000000,8.55545,8.58028,8.52833,8.54811,212102.26553589,0
+FRA.US,D,20150508,000000,8.55545,8.56744,8.52833,8.55545,168403.56395315,0
+FRA.US,D,20150511,000000,8.54374,8.56744,8.52833,8.56744,143435.27847747,0
+FRA.US,D,20150512,000000,8.5385,8.55545,8.49442,8.55545,163153.16464284,0
+FRA.US,D,20150513,000000,8.53757,8.55268,8.5267,8.55268,156449.92374666,0
+FRA.US,D,20150514,000000,8.55268,8.57848,8.53757,8.54717,107413.63134848,0
+FRA.US,D,20150515,000000,8.54717,8.61525,8.54203,8.59277,158313.5108568,0
+FRA.US,D,20150518,000000,8.57848,8.60867,8.55268,8.60075,114989.83779625,0
+FRA.US,D,20150519,000000,8.60075,8.60867,8.57848,8.60075,102001.4550286,0
+FRA.US,D,20150520,000000,8.60075,8.60867,8.58457,8.59277,90961.749876117,0
+FRA.US,D,20150521,000000,8.61525,8.64399,8.61525,8.6333,202425.05896393,0
+FRA.US,D,20150522,000000,8.63846,8.63846,8.5267,8.55956,332418.13864693,0
+FRA.US,D,20150526,000000,8.55268,8.58457,8.55268,8.55268,102935.34958379,0
+FRA.US,D,20150527,000000,8.57848,8.59277,8.55956,8.55956,98873.065843699,0
+FRA.US,D,20150528,000000,8.55956,8.58457,8.54717,8.55268,102484.68505716,0
+FRA.US,D,20150529,000000,8.57848,8.57848,8.50862,8.50862,149843.32885619,0
+FRA.US,D,20150601,000000,8.51509,8.64399,8.50081,8.50862,140437.15130027,0
+FRA.US,D,20150602,000000,8.49348,8.57115,8.4873,8.53213,234532.54286157,0
+FRA.US,D,20150603,000000,8.53757,8.55956,8.53757,8.55268,69031.510579972,0
+FRA.US,D,20150604,000000,8.54717,8.54717,8.50862,8.52319,167581.02240455,0
+FRA.US,D,20150605,000000,8.5267,8.56468,8.50862,8.56468,81452.623314097,0
+FRA.US,D,20150608,000000,8.53213,8.56468,8.53213,8.55268,92088.936442736,0
+FRA.US,D,20150609,000000,8.54717,8.55956,8.52319,8.5267,150807.6879132,0
+FRA.US,D,20150610,000000,8.54203,8.55268,8.51509,8.52319,123063.98127347,0
+FRA.US,D,20150611,000000,8.54022,8.54022,8.50605,8.51222,107584.8628586,0
+FRA.US,D,20150612,000000,8.48473,8.51222,8.48473,8.49252,98701.834333578,0
+FRA.US,D,20150615,000000,8.49805,8.52148,8.48473,8.51222,161621.53555233,0
+FRA.US,D,20150616,000000,8.51222,8.53659,8.48473,8.53659,101431.03349489,0
+FRA.US,D,20150617,000000,8.53659,8.54022,8.49252,8.49252,56015.814810704,0
+FRA.US,D,20150618,000000,8.49805,8.59097,8.49805,8.5249,225344.86931857,0
+FRA.US,D,20150619,000000,8.53022,8.53659,8.48473,8.48473,100950.95496651,0
+FRA.US,D,20150622,000000,8.49252,8.5249,8.49252,8.49805,120693.00263332,0
+FRA.US,D,20150623,000000,8.49252,8.54022,8.49252,8.53659,123961.10832648,0
+FRA.US,D,20150624,000000,8.53659,8.54545,8.48473,8.48473,113320.59319758,0
+FRA.US,D,20150625,000000,8.50605,8.53022,8.47111,8.47111,245724.57052307,0
+FRA.US,D,20150626,000000,8.49252,8.49252,8.43732,8.4516,283437.52275202,0
+FRA.US,D,20150629,000000,8.43198,8.43198,8.25511,8.32688,236090.43445366,0
+FRA.US,D,20150630,000000,8.36058,8.42389,8.3466,8.42389,165374.97227418,0
+FRA.US,D,20150701,000000,8.44464,8.4516,8.40343,8.42389,127761.8175511,0
+FRA.US,D,20150702,000000,8.42389,8.45502,8.41589,8.45502,65158.316851055,0
+FRA.US,D,20150706,000000,8.39923,8.46427,8.39923,8.46063,105127.74321336,0
+FRA.US,D,20150707,000000,8.43732,8.46427,8.43732,8.46427,91169.748888409,0
+FRA.US,D,20150708,000000,8.4516,8.46063,8.41075,8.41075,88757.800745855,0
+FRA.US,D,20150709,000000,8.46427,8.46427,8.36746,8.36746,229355.67855563,0
+FRA.US,D,20150710,000000,8.39295,8.44464,8.39295,8.44464,223095.74868563,0
+FRA.US,D,20150713,000000,8.45245,8.45245,8.41495,8.44198,166409.71483531,0
+FRA.US,D,20150714,000000,8.42113,8.46427,8.41495,8.45873,154730.25514503,0
+FRA.US,D,20150715,000000,8.43046,8.4775,8.43046,8.4775,164301.3612107,0
+FRA.US,D,20150716,000000,8.4775,8.49158,8.46427,8.49158,134948.28847585,0
+FRA.US,D,20150717,000000,8.4775,8.48473,8.45245,8.47015,102682.17906883,0
+FRA.US,D,20150720,000000,8.45245,8.46427,8.42113,8.46427,186374.46851529,0
+FRA.US,D,20150721,000000,8.43046,8.51222,8.43046,8.51222,146446.0116554,0
+FRA.US,D,20150722,000000,8.4775,8.4775,8.41495,8.43046,243223.32987524,0
+FRA.US,D,20150723,000000,8.44198,8.44198,8.40075,8.41495,107635.28686157,0
+FRA.US,D,20150724,000000,8.41495,8.41495,8.36648,8.38088,247531.43062986,0
+FRA.US,D,20150727,000000,8.36058,8.36058,8.33194,8.34479,199470.00228929,0
+FRA.US,D,20150728,000000,8.36058,8.38088,8.30301,8.31025,315726.7431604,0
+FRA.US,D,20150729,000000,8.31025,8.3526,8.31025,8.33765,197063.30664704,0
+FRA.US,D,20150730,000000,8.33194,8.37373,8.31025,8.34479,178223.63853355,0
+FRA.US,D,20150731,000000,8.3526,8.39732,8.33765,8.38677,181577.88523181,0
+FRA.US,D,20150803,000000,8.36648,8.47015,8.36648,8.47015,183991.93437449,0
+FRA.US,D,20150804,000000,8.44198,8.44978,8.41495,8.43046,94860.155606523,0
+FRA.US,D,20150805,000000,8.41495,8.44978,8.40893,8.44978,100131.56491808,0
+FRA.US,D,20150806,000000,8.45873,8.46427,8.36058,8.37373,153461.25107003,0
+FRA.US,D,20150807,000000,8.36648,8.39133,8.3187,8.3187,122968.3857678,0
+FRA.US,D,20150810,000000,8.33765,8.36058,8.31519,8.33765,176469.30342987,0
+FRA.US,D,20150811,000000,8.3187,8.33194,8.2733,8.31519,189665.68520982,0
+FRA.US,D,20150812,000000,8.30222,8.33032,8.28519,8.29634,130134.89719137,0
+FRA.US,D,20150813,000000,8.30853,8.32233,8.29634,8.30853,71338.408716317,0
+FRA.US,D,20150814,000000,8.30222,8.31794,8.28978,8.30853,44008.599101042,0
+FRA.US,D,20150817,000000,8.30222,8.33032,8.29634,8.29634,115823.93484555,0
+FRA.US,D,20150818,000000,8.30222,8.31794,8.27843,8.28978,80555.496261075,0
+FRA.US,D,20150819,000000,8.29634,8.31376,8.24358,8.25673,134901.01597307,0
+FRA.US,D,20150820,000000,8.24358,8.26264,8.23437,8.24358,259948.34136373,0
+FRA.US,D,20150821,000000,8.24358,8.24358,8.16374,8.17582,209890.9629052,0
+FRA.US,D,20150824,000000,7.83399,8.0557,7.45169,7.97353,473645.26599389,0
+FRA.US,D,20150825,000000,8.07007,8.107,8.02609,8.09177,512739.62580448,0
+FRA.US,D,20150826,000000,8.11614,8.16887,8.08321,8.14336,280439.39557482,0
+FRA.US,D,20150827,000000,8.17582,8.17582,8.1286,8.1286,213545.65262119,0
+FRA.US,D,20150828,000000,8.13554,8.16887,8.12157,8.13554,154441.36762796,0
+FRA.US,D,20150831,000000,8.13554,8.16374,8.12157,8.14336,125199.64789968,0
+FRA.US,D,20150901,000000,8.09177,8.15622,8.09177,8.15622,155395.22168435,0
+FRA.US,D,20150902,000000,8.15622,8.19534,8.15622,8.19534,86589.568617705,0
+FRA.US,D,20150903,000000,8.19534,8.25673,8.16374,8.25673,157940.58333476,0
+FRA.US,D,20150904,000000,8.22635,8.27843,8.19534,8.27843,198931.09575743,0
+FRA.US,D,20150908,000000,8.30222,8.30853,8.23437,8.27843,203862.14304888,0
+FRA.US,D,20150909,000000,8.30222,8.30222,8.17582,8.17582,161906.22106915,0
+FRA.US,D,20150910,000000,8.20143,8.26264,8.15622,8.20827,195173.45703533,0
+FRA.US,D,20150911,000000,8.21808,8.2334,8.18001,8.20999,249114.53422343,0
+FRA.US,D,20150914,000000,8.23921,8.23921,8.20571,8.2334,145901.85262325,0
+FRA.US,D,20150915,000000,8.24358,8.26102,8.21808,8.26102,115073.87780121,0
+FRA.US,D,20150916,000000,8.26102,8.28978,8.23921,8.28978,71762.8107414,0
+FRA.US,D,20150917,000000,8.28978,8.28978,8.24358,8.26883,299099.42817767,0
+FRA.US,D,20150918,000000,8.22456,8.30042,8.22456,8.29462,94043.917058281,0
+FRA.US,D,20150921,000000,8.34212,8.34212,8.29462,8.29462,50897.778508212,0
+FRA.US,D,20150922,000000,8.26883,8.2776,8.2334,8.2334,150632.25440283,0
+FRA.US,D,20150923,000000,8.24883,8.313,8.19287,8.20571,242676.01934289,0
+FRA.US,D,20150924,000000,8.20571,8.20999,8.17412,8.18001,149286.56382329,0
+FRA.US,D,20150925,000000,8.20571,8.2334,8.19287,8.20571,96421.198698785,0
+FRA.US,D,20150928,000000,8.19903,8.19903,8.1545,8.16116,144075.03301527,0
+FRA.US,D,20150929,000000,8.168,8.168,8.13383,8.13383,172931.21922075,0
+FRA.US,D,20150930,000000,8.14088,8.18429,8.12613,8.18429,360079.90628182,0
+FRA.US,D,20151001,000000,8.1545,8.17412,8.14754,8.14754,153638.78558053,0
+FRA.US,D,20151002,000000,8.1208,8.1208,8.01695,8.10548,290056.72364322,0
+FRA.US,D,20151005,000000,8.10548,8.11033,8.06672,8.06672,128114.78557196,0
+FRA.US,D,20151006,000000,8.08072,8.09413,8.00039,8.00867,226672.70139705,0
+FRA.US,D,20151007,000000,8.01695,8.06672,8.01695,8.05226,542808.08908161,0
+FRA.US,D,20151008,000000,8.07464,8.22456,8.06672,8.22456,174505.91881382,0
+FRA.US,D,20151009,000000,8.22456,8.26883,8.20571,8.2334,212445.77905619,0
+FRA.US,D,20151012,000000,8.2334,8.2334,8.19287,8.2334,78431.385135532,0
+FRA.US,D,20151013,000000,8.23921,8.23921,8.11033,8.12613,325667.62524794,0
+FRA.US,D,20151014,000000,8.10548,8.13383,8.09842,8.11033,109500.97497185,0
+FRA.US,D,20151015,000000,8.11033,8.16116,8.11033,8.16116,158895.4878912,0
+FRA.US,D,20151016,000000,8.18001,8.19982,8.1545,8.168,100849.05646049,0
+FRA.US,D,20151019,000000,8.18514,8.31376,8.18514,8.21086,308524.51473474,0
+FRA.US,D,20151020,000000,8.21876,8.24979,8.17505,8.22552,168664.08796856,0
+FRA.US,D,20151021,000000,8.22552,8.24979,8.19982,8.20647,139860.42676618,0
+FRA.US,D,20151022,000000,8.22552,8.29547,8.22552,8.29547,65292.780859002,0
+FRA.US,D,20151023,000000,8.32233,8.32233,8.23921,8.27843,88735.740244552,0
+FRA.US,D,20151026,000000,8.26976,8.27843,8.21086,8.21086,86214.54009554,0
+FRA.US,D,20151027,000000,8.22552,8.28434,8.20647,8.26976,135149.98448778,0
+FRA.US,D,20151028,000000,8.26976,8.29547,8.26178,8.29547,118938.66752963,0
+FRA.US,D,20151029,000000,8.26178,8.33594,8.26178,8.31794,134982.9549779,0
+FRA.US,D,20151030,000000,8.30222,8.31794,8.24979,8.28434,184705.22391664,0
+FRA.US,D,20151102,000000,8.30222,8.30853,8.22552,8.22552,201797.91042688,0
+FRA.US,D,20151103,000000,8.21876,8.24979,8.19352,8.24979,225608.54483414,0
+FRA.US,D,20151104,000000,8.24979,8.24979,8.18001,8.18001,242006.85080334,0
+FRA.US,D,20151105,000000,8.18001,8.20647,8.168,8.19352,181240.67471186,0
+FRA.US,D,20151106,000000,8.17505,8.2334,8.1545,8.2334,179511.55160969,0
+FRA.US,D,20151109,000000,8.20647,8.20647,8.11033,8.1545,262662.83352418,0
+FRA.US,D,20151110,000000,8.1145,8.168,8.08833,8.1545,208145.031802,0
+FRA.US,D,20151111,000000,8.13383,8.13383,8.06672,8.1145,174636.18082153,0
+FRA.US,D,20151112,000000,8.12157,8.12698,8.07548,8.07548,179119.71508652,0
+FRA.US,D,20151113,000000,8.09413,8.12698,8.06769,8.12698,151414.87694908,0
+FRA.US,D,20151116,000000,8.11109,8.1483,8.08149,8.1483,159388.17242034,0
+FRA.US,D,20151117,000000,8.13383,8.13383,8.08149,8.08149,139509.55974544,0
+FRA.US,D,20151118,000000,8.08149,8.11547,8.06769,8.08909,146084.63963403,0
+FRA.US,D,20151119,000000,8.11109,8.11109,8.07548,8.07548,179904.43863289,0
+FRA.US,D,20151120,000000,8.08909,8.11547,8.08149,8.09928,130430.08770881,0
+FRA.US,D,20151123,000000,8.11547,8.14156,8.11109,8.11109,160807.39800421,0
+FRA.US,D,20151124,000000,8.12157,8.12698,8.08909,8.12157,150343.36688573,0
+FRA.US,D,20151125,000000,8.11547,8.1483,8.09928,8.1483,113048.51368151,0
+FRA.US,D,20151127,000000,8.17582,8.30222,8.16202,8.23921,113681.96521895,0
+FRA.US,D,20151130,000000,8.27148,8.27148,8.19534,8.20143,200105.55482685,0
+FRA.US,D,20151201,000000,8.23921,8.23921,8.1483,8.1483,200428.05834592,0
+FRA.US,D,20151202,000000,8.17582,8.19534,8.09928,8.12157,184894.31392781,0
+FRA.US,D,20151203,000000,8.1483,8.18001,8.13383,8.168,118551.03300672,0
+FRA.US,D,20151204,000000,8.15526,8.168,8.12157,8.14156,219207.84795583,0
+FRA.US,D,20151207,000000,8.12157,8.12698,8.08149,8.08149,242850.4023532,0
+FRA.US,D,20151208,000000,8.08149,8.10622,8.06769,8.09413,205258.2576314,0
+FRA.US,D,20151209,000000,8.11109,8.15526,8.05996,8.06769,278706.07047237,0
+FRA.US,D,20151210,000000,8.04654,8.0532,8.0161,8.0161,228756.89352023,0
+FRA.US,D,20151211,000000,8.0161,8.02285,7.96506,7.98095,508086.96102948,0
+FRA.US,D,20151214,000000,7.96506,7.96506,7.75459,7.78647,1115162.5429094,0
+FRA.US,D,20151215,000000,7.84987,7.88121,7.78647,7.88121,843939.18437936,0
+FRA.US,D,20151216,000000,7.90652,8.0337,7.87452,8.0337,641174.81389537,0
+FRA.US,D,20151217,000000,8.04654,8.07548,7.99106,8.06769,266654.7337601,0
+FRA.US,D,20151218,000000,8.06769,8.20143,8.04654,8.18678,534079.48406571,0
+FRA.US,D,20151221,000000,8.21932,8.22723,8.12157,8.1483,213256.76510413,0
+FRA.US,D,20151222,000000,8.12698,8.20143,8.11109,8.18001,267622.24431728,0
+FRA.US,D,20151223,000000,8.23437,8.28615,8.20143,8.20827,303284.62042503,0
+FRA.US,D,20151224,000000,8.23921,8.28615,8.23921,8.27148,168719.76447185,0
+FRA.US,D,20151228,000000,8.27148,8.27148,8.18001,8.21256,222948.67867696,0
+FRA.US,D,20151229,000000,8.20914,8.30575,8.20313,8.26691,328089.02789105,0
+FRA.US,D,20151230,000000,8.30042,8.33536,8.26691,8.30575,621338.22122296,0
+FRA.US,D,20151231,000000,8.3286,8.33536,8.26691,8.28796,244944.04897695,0
+FRA.US,D,20160104,000000,8.24188,8.28167,8.19028,8.28167,175075.28984749,0
+FRA.US,D,20160105,000000,8.28167,8.31709,8.28167,8.31206,102765.16857374,0
+FRA.US,D,20160106,000000,8.28167,8.3286,8.26691,8.30575,141771.28637911,0
+FRA.US,D,20160107,000000,8.25331,8.30222,8.24188,8.24701,119674.0175731,0
+FRA.US,D,20160108,000000,8.23064,8.25331,8.23064,8.24188,144187.43652192,0
+FRA.US,D,20160111,000000,8.24188,8.25331,8.17753,8.18154,227215.80992914,0
+FRA.US,D,20160112,000000,8.19028,8.20313,8.1145,8.12157,347299.52252645,0
+FRA.US,D,20160113,000000,8.15716,8.17079,7.99457,8.02971,230840.03514334,0
+FRA.US,D,20160114,000000,7.99277,8.04056,7.97439,7.99277,232310.73523028,0
+FRA.US,D,20160115,000000,7.95393,7.97097,7.796,7.93669,326664.54980686,0
+FRA.US,D,20160119,000000,7.94756,7.98182,7.80477,7.83485,349497.16865635,0
+FRA.US,D,20160120,000000,7.80477,7.81695,7.68986,7.80477,408270.54613003,0
+FRA.US,D,20160121,000000,7.85568,7.96688,7.81695,7.85568,594285.74362409,0
+FRA.US,D,20160122,000000,7.87521,7.92842,7.87521,7.89918,235626.11342622,0
+FRA.US,D,20160125,000000,7.89918,7.92842,7.84236,7.84987,234100.78733608,0
+FRA.US,D,20160126,000000,7.88767,7.96688,7.88767,7.96688,176694.11044316,0
+FRA.US,D,20160127,000000,7.93669,7.99277,7.92005,7.99277,141789.14488016,0
+FRA.US,D,20160128,000000,8.00961,8.11195,7.99277,8.0772,273916.84068931,0
+FRA.US,D,20160129,000000,8.08321,8.11195,8.02971,8.05482,310562.48485519,0
+FRA.US,D,20160201,000000,8.05482,8.05903,8.01761,8.05482,148400.99227093,0
+FRA.US,D,20160202,000000,8.02971,8.05482,7.98535,8.02971,119814.78458142,0
+FRA.US,D,20160203,000000,8.0694,8.09177,8.02447,8.0772,101875.39502115,0
+FRA.US,D,20160204,000000,8.0355,8.05482,7.96022,7.96688,310969.02837921,0
+FRA.US,D,20160205,000000,7.9761,7.99277,7.92005,7.94756,217462.96735271,0
+FRA.US,D,20160208,000000,7.92842,7.93898,7.81695,7.82237,256340.92415053,0
+FRA.US,D,20160209,000000,7.77897,7.86968,7.77259,7.86968,228002.63447566,0
+FRA.US,D,20160210,000000,7.88767,7.88767,7.79401,7.79401,172775.74521157,0
+FRA.US,D,20160211,000000,7.78735,7.81037,7.74802,7.77982,235288.90290628,0
+FRA.US,D,20160212,000000,7.78735,7.79467,7.72719,7.74802,179903.38813283,0
+FRA.US,D,20160216,000000,7.80477,7.80477,7.74802,7.79686,306500.2011151,0
+FRA.US,D,20160217,000000,7.79467,7.86464,7.79467,7.84313,221951.75411803,0
+FRA.US,D,20160218,000000,7.84313,7.85721,7.80477,7.82332,180274.21465475,0
+FRA.US,D,20160219,000000,7.82332,7.82332,7.77982,7.79467,195214.42653777,0
+FRA.US,D,20160222,000000,7.8358,7.86968,7.81037,7.82332,144768.36305625,0
+FRA.US,D,20160223,000000,7.82846,7.85065,7.81037,7.8358,142841.74594238,0
+FRA.US,D,20160224,000000,7.82332,7.88396,7.80477,7.87521,160899.84200967,0
+FRA.US,D,20160225,000000,7.85065,7.96097,7.8358,7.90834,312714.95948242,0
+FRA.US,D,20160226,000000,7.94213,7.97782,7.89614,7.9149,220632.32604005,0
+FRA.US,D,20160229,000000,7.94213,7.96821,7.89614,7.89614,195153.49753416,0
+FRA.US,D,20160301,000000,7.94213,7.98762,7.92985,7.98182,271861.01206781,0
+FRA.US,D,20160302,000000,7.96097,8.01217,7.96097,7.98182,232373.76523399,0
+FRA.US,D,20160303,000000,7.97782,8.12481,7.97782,8.07206,249253.2002316,0
+FRA.US,D,20160304,000000,8.1028,8.18514,8.08576,8.09319,342403.14173706,0
+FRA.US,D,20160307,000000,8.08576,8.20647,8.08576,8.20647,257605.72622529,0
+FRA.US,D,20160308,000000,8.19352,8.21876,8.15963,8.15963,145951.22612615,0
+FRA.US,D,20160309,000000,8.19352,8.24358,8.18001,8.18001,137878.13314902,0
+FRA.US,D,20160310,000000,8.24358,8.24358,8.18001,8.18514,145227.43158339,0
+FRA.US,D,20160311,000000,8.20742,8.27235,8.1605,8.27235,575555.32751708,0
+FRA.US,D,20160314,000000,8.27235,8.35612,8.24358,8.30301,657393.48435397,0
+FRA.US,D,20160315,000000,8.29777,8.38314,8.29777,8.33365,430886.76196672,0
+FRA.US,D,20160316,000000,8.35612,8.40001,8.33442,8.36934,471462.32686486,0
+FRA.US,D,20160317,000000,8.36934,8.3983,8.36934,8.38857,231149.93266167,0
+FRA.US,D,20160318,000000,8.41398,8.46427,8.40001,8.45873,234419.08885488,0
+FRA.US,D,20160321,000000,8.46427,8.47015,8.44102,8.45873,107500.82285363,0
+FRA.US,D,20160322,000000,8.44102,8.49158,8.44102,8.46427,154334.21662162,0
+FRA.US,D,20160323,000000,8.47844,8.5187,8.38857,8.38857,182791.21280351,0
+FRA.US,D,20160324,000000,8.38401,8.40628,8.34754,8.34754,185159.03994347,0
+FRA.US,D,20160328,000000,8.32688,8.41398,8.32688,8.38401,296467.92552215,0
+FRA.US,D,20160329,000000,8.37619,8.40001,8.32688,8.38401,189016.47617145,0
+FRA.US,D,20160330,000000,8.41922,8.41922,8.36155,8.39553,250755.41532041,0
+FRA.US,D,20160331,000000,8.39553,8.49805,8.38581,8.47844,321808.08801983,0
+FRA.US,D,20160401,000000,8.45873,8.46427,8.43484,8.44902,99673.546891008,0
+FRA.US,D,20160404,000000,8.47015,8.47844,8.38401,8.38857,142380.57641513,0
+FRA.US,D,20160405,000000,8.36934,8.39211,8.35612,8.36934,138614.53369254,0
+FRA.US,D,20160406,000000,8.35612,8.44902,8.35612,8.44902,69867.708629394,0
+FRA.US,D,20160407,000000,8.40628,8.44902,8.40628,8.40628,132576.25933566,0
+FRA.US,D,20160408,000000,8.44102,8.44464,8.40001,8.40628,128196.72457681,0
+FRA.US,D,20160411,000000,8.42779,8.43484,8.40628,8.42779,112272.19413564,0
+FRA.US,D,20160412,000000,8.43484,8.45245,8.41398,8.45245,140070.5267786,0
+FRA.US,D,20160413,000000,8.46427,8.46427,8.40075,8.41922,213890.21664156,0
+FRA.US,D,20160414,000000,8.43561,8.44978,8.40713,8.41495,182660.95079583,0
+FRA.US,D,20160415,000000,8.41495,8.42876,8.36934,8.40713,127022.2655074,0
+FRA.US,D,20160418,000000,8.40075,8.53298,8.40001,8.53298,267537.15381226,0
+FRA.US,D,20160419,000000,8.53298,8.55355,8.52222,8.54299,148681.47578753,0
+FRA.US,D,20160420,000000,8.54299,8.54811,8.49252,8.54811,340192.88960644,0
+FRA.US,D,20160421,000000,8.5385,8.56744,8.52833,8.54299,318818.36484315,0
+FRA.US,D,20160422,000000,8.54299,8.56744,8.5385,8.55449,161523.83904655,0
+FRA.US,D,20160425,000000,8.54811,8.59,8.5385,8.59,297611.92008976,0
+FRA.US,D,20160426,000000,8.59,8.65645,8.59,8.65016,158280.94535489,0
+FRA.US,D,20160427,000000,8.6333,8.67311,8.62589,8.62589,126357.29896811,0
+FRA.US,D,20160428,000000,8.62589,8.66197,8.62589,8.6333,158787.28638481,0
+FRA.US,D,20160429,000000,8.63769,8.66197,8.62589,8.6333,187876.68360409,0
+FRA.US,D,20160502,000000,8.64311,8.66197,8.59829,8.60599,267874.36433218,0
+FRA.US,D,20160503,000000,8.59829,8.64311,8.55449,8.64311,307202.98565663,0
+FRA.US,D,20160504,000000,8.59,8.64311,8.59,8.64311,169549.6595209,0
+FRA.US,D,20160505,000000,8.66197,8.66197,8.6333,8.64311,72015.981256363,0
+FRA.US,D,20160506,000000,8.64311,8.66197,8.61237,8.63769,117592.9769501,0
+FRA.US,D,20160509,000000,8.62589,8.65016,8.60599,8.62589,114229.27575131,0
+FRA.US,D,20160510,000000,8.62589,8.64311,8.61237,8.61864,238865.85561771,0
+FRA.US,D,20160511,000000,8.61864,8.63769,8.59829,8.6333,105394.57022915,0
+FRA.US,D,20160512,000000,8.65112,8.66197,8.6333,8.6333,102342.86754877,0
+FRA.US,D,20160513,000000,8.6333,8.66197,8.61333,8.62675,130934.32773862,0
+FRA.US,D,20160516,000000,8.62675,8.66559,8.62675,8.64399,140214.44528709,0
+FRA.US,D,20160517,000000,8.63846,8.64741,8.61333,8.61333,209251.20836739,0
+FRA.US,D,20160518,000000,8.6333,8.6333,8.56744,8.6333,120812.75964039,0
+FRA.US,D,20160519,000000,8.60686,8.60686,8.5604,8.56744,133703.44590229,0
+FRA.US,D,20160520,000000,8.60686,8.64399,8.59097,8.64399,134604.77495556,0
+FRA.US,D,20160523,000000,8.66197,8.6674,8.62675,8.66197,123986.32032797,0
+FRA.US,D,20160524,000000,8.6674,8.68559,8.65112,8.66197,97428.628258328,0
+FRA.US,D,20160525,000000,8.69014,8.70556,8.67387,8.69824,162705.6516164,0
+FRA.US,D,20160526,000000,8.72861,8.73546,8.70556,8.73546,73829.144363527,0
+FRA.US,D,20160527,000000,8.74183,8.75555,8.7128,8.73546,65306.437359809,0
+FRA.US,D,20160531,000000,8.77296,8.77296,8.72861,8.75555,172009.93066631,0
+FRA.US,D,20160601,000000,8.72861,8.77296,8.72861,8.76498,197807.06069099,0
+FRA.US,D,20160602,000000,8.77296,8.77296,8.73546,8.76498,170849.1280977,0
+FRA.US,D,20160603,000000,8.73546,8.76498,8.72005,8.76498,226930.07391225,0
+FRA.US,D,20160606,000000,8.75555,8.78021,8.75555,8.78021,178348.64804095,0
+FRA.US,D,20160607,000000,8.78021,8.80151,8.76498,8.79677,142941.54344829,0
+FRA.US,D,20160608,000000,8.82152,8.82152,8.80151,8.81532,120170.90410247,0
+FRA.US,D,20160609,000000,8.81532,8.85674,8.74183,8.82789,200299.89733833,0
+FRA.US,D,20160610,000000,8.81532,8.82152,8.79211,8.82152,98556.865325009,0
+FRA.US,D,20160613,000000,8.82789,8.83628,8.68559,8.7128,395947.12990167,0
+FRA.US,D,20160614,000000,8.7128,8.7128,8.67026,8.7128,150662.71890462,0
+FRA.US,D,20160615,000000,8.7128,8.72005,8.67387,8.67387,115852.29834723,0
+FRA.US,D,20160616,000000,8.67387,8.69014,8.65731,8.67387,99643.082389208,0
+FRA.US,D,20160617,000000,8.6674,8.69824,8.66197,8.69824,115615.93583326,0
+FRA.US,D,20160620,000000,8.72005,8.72861,8.66197,8.67929,125642.95892587,0
+FRA.US,D,20160621,000000,8.68559,8.72005,8.68559,8.69824,242827.29135182,0
+FRA.US,D,20160622,000000,8.72861,8.72861,8.69014,8.7128,86942.536638568,0
+FRA.US,D,20160623,000000,8.75649,8.75649,8.71917,8.75649,100678.87545043,0
+FRA.US,D,20160624,000000,8.65112,8.72005,8.61952,8.63846,246999.87759845,0
+FRA.US,D,20160627,000000,8.60599,8.61952,8.49158,8.49158,271194.99502845,0
+FRA.US,D,20160628,000000,8.5267,8.55355,8.50605,8.52148,176912.61445607,0
+FRA.US,D,20160629,000000,8.54717,8.61333,8.54717,8.56744,215544.75423935,0
+FRA.US,D,20160630,000000,8.61333,8.65112,8.57476,8.65112,116724.21339874,0
+FRA.US,D,20160701,000000,8.6674,8.72861,8.63846,8.72005,194377.17798829,0
+FRA.US,D,20160705,000000,8.70556,8.70556,8.66197,8.69824,148334.81076703,0
+FRA.US,D,20160706,000000,8.66197,8.75649,8.65731,8.73546,130939.58023893,0
+FRA.US,D,20160707,000000,8.7128,8.79304,8.7128,8.78114,179660.7226185,0
+FRA.US,D,20160708,000000,8.80151,8.81618,8.74183,8.7739,157648.5443175,0
+FRA.US,D,20160711,000000,8.7739,8.80151,8.74927,8.78114,163059.67013731,0
+FRA.US,D,20160712,000000,8.79677,8.82789,8.76592,8.76592,163829.68668283,0
+FRA.US,D,20160713,000000,8.80972,8.85399,8.76678,8.80428,286028.05590513,0
+FRA.US,D,20160714,000000,8.80428,8.82333,8.794,8.80151,176060.65890572,0
+FRA.US,D,20160715,000000,8.80151,8.80151,8.73622,8.78211,129324.9616435,0
+FRA.US,D,20160718,000000,8.81618,8.83818,8.794,8.83818,97528.425764226,0
+FRA.US,D,20160719,000000,8.87407,8.87407,8.81618,8.82333,94637.449593361,0
+FRA.US,D,20160720,000000,8.85863,8.8656,8.81618,8.8656,99738.677894859,0
+FRA.US,D,20160721,000000,8.8656,8.9287,8.86236,8.92489,131945.95929841,0
+FRA.US,D,20160722,000000,8.9287,8.94364,8.9029,8.94364,103756.84063234,0
+FRA.US,D,20160725,000000,8.94841,8.94841,8.87407,8.88244,89568.786793788,0
+FRA.US,D,20160726,000000,8.91091,8.92489,8.89462,8.92489,85649.371062136,0
+FRA.US,D,20160727,000000,8.92489,8.95545,8.92489,8.9287,96312.99719239,0
+FRA.US,D,20160728,000000,8.94841,8.94841,8.92489,8.93622,84050.509967641,0
+FRA.US,D,20160729,000000,8.94841,8.96287,8.9287,8.94841,83658.67344448,0
+FRA.US,D,20160801,000000,8.95545,8.96287,8.85863,8.87407,165880.26280403,0
+FRA.US,D,20160802,000000,8.8656,8.88244,8.81618,8.82333,150651.16340393,0
+FRA.US,D,20160803,000000,8.84561,8.89462,8.84561,8.87407,129965.76668137,0
+FRA.US,D,20160804,000000,8.91091,8.91091,8.82333,8.9029,147752.83373265,0
+FRA.US,D,20160805,000000,8.92489,8.92489,8.91091,8.91651,70203.868649262,0
+FRA.US,D,20160808,000000,8.92489,8.9287,8.91651,8.91651,94761.408600688,0
+FRA.US,D,20160809,000000,8.9287,8.93622,8.88806,8.89462,84294.225982043,0
+FRA.US,D,20160810,000000,8.91651,8.91651,8.85399,8.85399,110745.81754542,0
+FRA.US,D,20160811,000000,8.89558,8.93803,8.86653,8.88806,143253.54196671,0
+FRA.US,D,20160812,000000,8.91747,8.96001,8.91185,8.96001,91339.929898469,0
+FRA.US,D,20160815,000000,8.99029,9.03961,8.96477,8.97696,290584.0746744,0
+FRA.US,D,20160816,000000,8.98458,8.98553,8.95032,8.97696,131773.67728823,0
+FRA.US,D,20160817,000000,9.01314,9.02732,8.99029,9.02066,117342.95793531,0
+FRA.US,D,20160818,000000,9.02732,9.0633,9.00648,9.0633,160531.11648787,0
+FRA.US,D,20160819,000000,9.06805,9.07568,9.01314,9.04808,112118.82112657,0
+FRA.US,D,20160822,000000,9.04808,9.04808,9.00551,9.04808,116048.74185884,0
+FRA.US,D,20160823,000000,9.0633,9.07568,9.02732,9.05568,153240.64605698,0
+FRA.US,D,20160824,000000,9.05568,9.09756,9.03961,9.08236,138108.19266261,0
+FRA.US,D,20160825,000000,9.03961,9.08236,9.03961,9.03961,125982.27044595,0
+FRA.US,D,20160826,000000,9.0633,9.07568,9.00551,9.00551,103112.88409429,0
+FRA.US,D,20160829,000000,9.03961,9.08236,9.03484,9.08236,147121.48319533,0
+FRA.US,D,20160830,000000,9.0633,9.09756,9.03961,9.0633,150208.90287781,0
+FRA.US,D,20160831,000000,9.0633,9.09756,9.03961,9.09756,178217.33553318,0
+FRA.US,D,20160901,000000,9.07568,9.09756,9.0633,9.06805,177576.53049531,0
+FRA.US,D,20160902,000000,9.08995,9.08995,9.01314,9.05568,139461.23674258,0
+FRA.US,D,20160906,000000,9.06805,9.07568,9.02066,9.03961,93766.58504189,0
+FRA.US,D,20160907,000000,9.03961,9.07568,9.03961,9.0633,81949.509843464,0
+FRA.US,D,20160908,000000,9.05568,9.11852,9.04808,9.10519,144152.77001986,0
+FRA.US,D,20160909,000000,9.03961,9.05854,8.98458,8.99886,103636.03312521,0
+FRA.US,D,20160912,000000,9.02066,9.07568,8.99029,9.05568,119344.1605536,0
+FRA.US,D,20160913,000000,9.04901,9.04901,8.91747,8.92489,238067.4755705,0
+FRA.US,D,20160914,000000,8.96001,9.01399,8.92489,8.99124,314458.78958547,0
+FRA.US,D,20160915,000000,8.99981,9.01399,8.97143,8.98458,103106.58109391,0
+FRA.US,D,20160916,000000,8.99981,9.14897,8.99124,9.07663,631700.35383542,0
+FRA.US,D,20160919,000000,9.10519,9.11374,9.0216,9.02827,100270.23092627,0
+FRA.US,D,20160920,000000,9.06903,9.11281,9.05093,9.08995,111241.65357471,0
+FRA.US,D,20160921,000000,9.12614,9.15279,9.08995,9.15279,144794.62555781,0
+FRA.US,D,20160922,000000,9.20133,9.21561,9.11565,9.12614,174111.98129054,0
+FRA.US,D,20160923,000000,9.11565,9.14897,9.08329,9.08995,183070.64582003,0
+FRA.US,D,20160926,000000,9.09854,9.12614,9.06425,9.06425,205567.10464963,0
+FRA.US,D,20160927,000000,9.09854,9.13374,9.06903,9.13374,134993.45997852,0
+FRA.US,D,20160928,000000,9.1585,9.19562,9.12614,9.19562,131070.89274668,0
+FRA.US,D,20160929,000000,9.19562,9.23942,9.16611,9.22894,253730.43149624,0
+FRA.US,D,20160930,000000,9.24987,9.26415,9.24322,9.24322,252416.25591856,0
+FRA.US,D,20161003,000000,9.23559,9.30225,9.22324,9.30225,252749.26443825,0
+FRA.US,D,20161004,000000,9.30225,9.30225,9.24322,9.24322,153546.34157505,0
+FRA.US,D,20161005,000000,9.28129,9.29462,9.19752,9.20133,201275.81189601,0
+FRA.US,D,20161006,000000,9.22894,9.22894,9.1804,9.18705,160587.84349123,0
+FRA.US,D,20161007,000000,9.22324,9.25655,9.19562,9.22894,125223.80940112,0
+FRA.US,D,20161010,000000,9.24987,9.25655,9.22324,9.24322,89736.866803721,0
+FRA.US,D,20161011,000000,9.25655,9.25655,9.21561,9.23559,150079.69137016,0
+FRA.US,D,20161012,000000,9.22894,9.24417,9.20133,9.20894,80499.819757783,0
+FRA.US,D,20161013,000000,9.20133,9.22418,9.1404,9.16611,120201.36860425,0
+FRA.US,D,20161014,000000,9.20133,9.20133,9.1404,9.1404,103213.73210025,0
+FRA.US,D,20161017,000000,9.1404,9.18705,9.11852,9.11852,142126.3554001,0
+FRA.US,D,20161018,000000,9.14897,9.17373,9.11281,9.11565,151163.80743424,0
+FRA.US,D,20161019,000000,9.15944,9.17373,9.13374,9.17373,142520.29292337,0
+FRA.US,D,20161020,000000,9.15944,9.19182,9.11852,9.13374,94423.147580695,0
+FRA.US,D,20161021,000000,9.14897,9.20894,9.13374,9.18134,107519.73185474,0
+FRA.US,D,20161024,000000,9.20894,9.22418,9.20894,9.22418,93632.121033943,0
+FRA.US,D,20161025,000000,9.24417,9.25749,9.20894,9.25085,126805.86249461,0
+FRA.US,D,20161026,000000,9.25085,9.27272,9.21561,9.23655,113176.67468908,0
+FRA.US,D,20161027,000000,9.26512,9.29462,9.20894,9.20894,188846.29516139,0
+FRA.US,D,20161028,000000,9.18705,9.25085,9.18134,9.24417,65393.628864963,0
+FRA.US,D,20161031,000000,9.24417,9.25941,9.18705,9.22894,136259.31255334,0
+FRA.US,D,20161101,000000,9.22418,9.25749,9.18134,9.18134,109758.34748706,0
+FRA.US,D,20161102,000000,9.11852,9.17373,9.04901,9.04901,348142.02357626,0
+FRA.US,D,20161103,000000,9.05665,9.11281,9.05665,9.06425,162734.01511807,0
+FRA.US,D,20161104,000000,9.04901,9.08995,9.04522,9.08329,128270.25958116,0
+FRA.US,D,20161107,000000,9.11565,9.1404,9.06425,9.11565,134649.94645824,0
+FRA.US,D,20161108,000000,9.08995,9.12614,9.06903,9.11852,390777.61909614,0
+FRA.US,D,20161109,000000,9.04901,9.18705,8.99029,9.18705,479601.60134591,0
+FRA.US,D,20161110,000000,9.20894,9.20894,8.98458,9.04055,346221.70946275,0
+FRA.US,D,20161111,000000,8.99886,9.25085,8.99886,9.23751,266801.80376879,0
+FRA.US,D,20161114,000000,9.20894,9.34316,9.20894,9.23751,339339.88355602,0
+FRA.US,D,20161115,000000,9.28414,9.36411,9.26606,9.33172,270858.83500858,0
+FRA.US,D,20161116,000000,9.33172,9.34316,9.30415,9.34316,172525.7261968,0
+FRA.US,D,20161117,000000,9.29653,9.36411,9.29653,9.34984,212473.09205779,0
+FRA.US,D,20161118,000000,9.35745,9.38411,9.30415,9.31652,235298.35740685,0
+FRA.US,D,20161121,000000,9.35745,9.38411,9.33172,9.36411,332355.10864321,0
+FRA.US,D,20161122,000000,9.39647,9.40409,9.33172,9.37745,410195.06224377,0
+FRA.US,D,20161123,000000,9.37745,9.42122,9.3584,9.39647,370623.77540499,0
+FRA.US,D,20161125,000000,9.45741,9.45741,9.42122,9.43265,236296.33246582,0
+FRA.US,D,20161128,000000,9.45741,9.45741,9.40409,9.41264,254421.6605371,0
+FRA.US,D,20161129,000000,9.41264,9.43741,9.38411,9.39647,246340.16355946,0
+FRA.US,D,20161130,000000,9.39172,9.43265,9.33172,9.34316,540839.45196527,0
+FRA.US,D,20161201,000000,9.34316,9.44502,9.33651,9.43741,137575.58913113,0
+FRA.US,D,20161202,000000,9.43741,9.43741,9.39647,9.43265,254424.81203728,0
+FRA.US,D,20161205,000000,9.44502,9.44502,9.40409,9.42788,375483.38869221,0
+FRA.US,D,20161206,000000,9.43741,9.45741,9.41264,9.45741,209937.18490792,0
+FRA.US,D,20161207,000000,9.43265,9.50786,9.42504,9.50786,303739.48695192,0
+FRA.US,D,20161208,000000,9.4793,9.53259,9.47262,9.49357,209145.1078611,0
+FRA.US,D,20161209,000000,9.51737,9.59633,9.50786,9.5907,268774.6428854,0
+FRA.US,D,20161212,000000,9.61443,9.63442,9.5907,9.62018,292760.71080304,0
+FRA.US,D,20161213,000000,9.60592,9.62784,9.53259,9.55261,468060.80766381,0
+FRA.US,D,20161214,000000,9.56782,9.60017,9.53259,9.56782,529250.33528029,0
+FRA.US,D,20161215,000000,9.56019,9.56019,9.51737,9.54688,450726.50613932,0
+FRA.US,D,20161216,000000,9.58302,9.64963,9.55545,9.64963,364279.80553005,0
+FRA.US,D,20161219,000000,9.60592,9.63442,9.58302,9.63442,304858.26951803,0
+FRA.US,D,20161220,000000,9.62784,9.68103,9.62784,9.62784,323662.22062942,0
+FRA.US,D,20161221,000000,9.65541,9.67545,9.62784,9.64963,168152.49443832,0
+FRA.US,D,20161222,000000,9.67545,9.67545,9.60592,9.60592,404375.29189981,0
+FRA.US,D,20161223,000000,9.62018,9.71824,9.62018,9.67545,285825.30939315,0
+FRA.US,D,20161227,000000,9.69441,9.73731,9.69441,9.70961,282002.5396672,0
+FRA.US,D,20161228,000000,9.79255,9.79823,9.69634,9.74483,275347.62177387,0
+FRA.US,D,20161229,000000,9.76479,9.82585,9.74201,9.79823,573502.65039574,0
+FRA.US,D,20161230,000000,9.82585,9.85435,9.79911,9.83153,295337.58745536,0
+FRA.US,D,20170103,000000,9.83153,9.88298,9.81909,9.86287,287347.48398311,0
+FRA.US,D,20170104,000000,9.87628,9.88298,9.81056,9.87628,491733.82656297,0
+FRA.US,D,20170105,000000,9.86966,9.87628,9.80391,9.84768,263005.2965444,0
+FRA.US,D,20170106,000000,9.86966,9.91149,9.85435,9.89048,430574.76344827,0
+FRA.US,D,20170109,000000,9.91149,9.95515,9.86966,9.88298,371074.43993163,0
+FRA.US,D,20170110,000000,9.89048,9.93043,9.89048,9.93043,284522.68931615,0
+FRA.US,D,20170111,000000,9.92391,9.962,9.92391,9.962,435620.31524649,0
+FRA.US,D,20170112,000000,9.962,9.962,9.91721,9.91721,279182.99750056,0
+FRA.US,D,20170113,000000,9.94859,9.98375,9.93628,9.98375,285425.06886948,0
+FRA.US,D,20170117,000000,9.98375,10.0181,9.962,10.0181,137932.75915224,0
+FRA.US,D,20170118,000000,10.0257,10.0257,9.94859,9.98861,311944.94293689,0
+FRA.US,D,20170119,000000,9.99427,10.0018,9.93043,9.94859,189730.81621367,0
+FRA.US,D,20170120,000000,9.95515,9.98375,9.89048,9.89817,416514.87061729,0
+FRA.US,D,20170123,000000,9.93043,9.93043,9.89817,9.90478,297428.08257891,0
+FRA.US,D,20170124,000000,9.90478,9.9762,9.90478,9.94859,337890.19347033,0
+FRA.US,D,20170125,000000,9.98861,10.0391,9.9762,9.98375,342061.72921687,0
+FRA.US,D,20170126,000000,10.0018,10.0325,9.98375,9.99427,216816.90981454,0
+FRA.US,D,20170127,000000,10.0181,10.0325,9.9762,9.99427,244258.07243639,0
+FRA.US,D,20170130,000000,10.0105,10.0325,9.98375,10.0018,257513.28221982,0
+FRA.US,D,20170131,000000,9.99427,10.0325,9.93628,9.96945,163245.6086483,0
+FRA.US,D,20170201,000000,9.99427,10.0038,9.93628,9.94859,372060.85948993,0
+FRA.US,D,20170202,000000,9.98861,10.0181,9.94859,9.99427,661110.15357361,0
+FRA.US,D,20170203,000000,10.0325,10.0553,10.0181,10.0181,413931.69096462,0
+FRA.US,D,20170206,000000,10.0477,10.0819,10.0162,10.0819,477723.3072349,0
+FRA.US,D,20170207,000000,10.0819,10.0876,10.0181,10.0325,346657.66698851,0
+FRA.US,D,20170208,000000,10.0477,10.0477,10.0153,10.0181,189076.35467499,0
+FRA.US,D,20170209,000000,10.0391,10.0742,10.0325,10.0477,301334.89230981,0
+FRA.US,D,20170210,000000,10.0609,10.1189,10.0018,10.1133,582037.96340022,0
+FRA.US,D,20170213,000000,10.141,10.141,10.0401,10.0886,441549.3375969,0
+FRA.US,D,20170214,000000,10.1027,10.141,10.0686,10.1322,307179.87465526,0
+FRA.US,D,20170215,000000,10.1474,10.1474,10.0886,10.1199,324753.69019394,0
+FRA.US,D,20170216,000000,10.1248,10.1322,10.0561,10.0561,272095.27358166,0
+FRA.US,D,20170217,000000,10.0886,10.118,10.0219,10.0618,260593.34840186,0
+FRA.US,D,20170221,000000,10.0829,10.1027,10.0561,10.0561,139296.30823283,0
+FRA.US,D,20170222,000000,10.0752,10.1133,10.0752,10.0886,218843.3244343,0
+FRA.US,D,20170223,000000,10.0942,10.1322,10.0752,10.0752,291543.18123109,0
+FRA.US,D,20170224,000000,10.0752,10.1133,10.0752,10.0942,186787.3150397,0
+FRA.US,D,20170227,000000,10.1027,10.1248,10.0752,10.0886,187991.18811083,0
+FRA.US,D,20170228,000000,10.1086,10.1248,10.0942,10.1027,286822.23395208,0
+FRA.US,D,20170301,000000,10.1322,10.1722,10.1276,10.1666,178593.41455541,0
+FRA.US,D,20170302,000000,10.1666,10.1722,10.0886,10.0886,129863.86817534,0
+FRA.US,D,20170303,000000,10.1199,10.141,10.0886,10.1199,301943.13184575,0
+FRA.US,D,20170306,000000,10.1133,10.141,10.0105,10.0886,244565.86895459,0
+FRA.US,D,20170307,000000,10.0486,10.1133,10.0486,10.0618,195765.93907035,0
+FRA.US,D,20170308,000000,10.0752,10.1086,10.0686,10.1086,183996.13637474,0
+FRA.US,D,20170309,000000,10.0829,10.0829,9.96945,9.96945,264336.28012308,0
+FRA.US,D,20170310,000000,9.9762,10.0285,9.9762,10.0257,159650.79743585,0
+FRA.US,D,20170313,000000,10.0495,10.0495,9.94283,9.96299,242788.42284954,0
+FRA.US,D,20170314,000000,9.94859,9.98375,9.92391,9.97044,205623.83165299,0
+FRA.US,D,20170315,000000,9.97044,10.0696,9.94283,10.0696,259523.93933867,0
+FRA.US,D,20170316,000000,10.0942,10.1096,10.0495,10.0942,119948.19808931,0
+FRA.US,D,20170317,000000,10.0628,10.1599,10.0628,10.1209,147836.87373762,0
+FRA.US,D,20170320,000000,10.1209,10.1419,10.1037,10.1151,93511.313526803,0
+FRA.US,D,20170321,000000,10.1332,10.1371,10.019,10.0409,191593.35282377,0
+FRA.US,D,20170322,000000,10.0409,10.0942,10.0343,10.0942,147171.90719832,0
+FRA.US,D,20170323,000000,10.0942,10.1494,10.0628,10.0839,148759.21279211,0
+FRA.US,D,20170324,000000,10.1037,10.1419,10.1037,10.1332,139616.71075177,0
+FRA.US,D,20170327,000000,10.1037,10.1037,9.99527,9.99527,212628.56606699,0
+FRA.US,D,20170328,000000,10.019,10.0895,10.019,10.076,107374.76284616,0
+FRA.US,D,20170329,000000,10.0839,10.1151,10.0628,10.0628,133255.93287583,0
+FRA.US,D,20170330,000000,10.057,10.076,9.97044,9.98375,192628.0953849,0
+FRA.US,D,20170331,000000,10.0115,10.0696,9.93628,9.97044,280352.20406968,0
+FRA.US,D,20170403,000000,9.94859,9.98375,9.86189,9.90478,383257.08915166,0
+FRA.US,D,20170404,000000,9.92391,9.94283,9.89817,9.91721,226822.92290592,0
+FRA.US,D,20170405,000000,9.94859,9.96299,9.87628,9.89817,190208.79374192,0
+FRA.US,D,20170406,000000,9.90478,9.91721,9.82487,9.83153,422208.5809538,0
+FRA.US,D,20170407,000000,9.81056,9.84671,9.78681,9.82487,279616.85402622,0
+FRA.US,D,20170410,000000,9.82487,9.89048,9.82487,9.88298,166823.61185978,0
+FRA.US,D,20170411,000000,9.89817,9.93727,9.88002,9.91149,130832.4292326,0
+FRA.US,D,20170412,000000,9.93727,9.93727,9.88396,9.91149,170980.44060547,0
+FRA.US,D,20170413,000000,9.90577,9.92391,9.89146,9.90577,207506.32776425,0
+FRA.US,D,20170417,000000,9.90577,9.91149,9.84768,9.87716,156858.56827082,0
+FRA.US,D,20170418,000000,9.89146,9.92391,9.85435,9.86287,165052.46875509,0
+FRA.US,D,20170419,000000,9.89146,9.94859,9.89146,9.92391,191966.2803458,0
+FRA.US,D,20170420,000000,9.93043,9.93727,9.91622,9.92391,123063.98127347,0
+FRA.US,D,20170421,000000,9.94383,9.95614,9.92391,9.93727,119704.4820749,0
+FRA.US,D,20170424,000000,9.98464,10.0018,9.93043,9.95614,122826.56825941,0
+FRA.US,D,20170425,000000,9.97143,9.99626,9.91819,9.95614,356264.49005632,0
+FRA.US,D,20170426,000000,9.97143,9.97143,9.93043,9.94859,175367.32886475,0
+FRA.US,D,20170427,000000,9.96389,9.97143,9.94095,9.97143,90615.084855626,0
+FRA.US,D,20170428,000000,9.94859,9.98464,9.93727,9.98464,82330.841366003,0
+FRA.US,D,20170501,000000,9.97143,10.057,9.96389,9.96389,206726.85671818,0
+FRA.US,D,20170502,000000,9.96389,10.0343,9.94383,10.02,702974.68204793,0
+FRA.US,D,20170503,000000,10.0133,10.0285,9.88396,9.94859,196417.24910887,0
+FRA.US,D,20170504,000000,9.94859,9.97143,9.86966,9.93727,182213.43776937,0
+FRA.US,D,20170505,000000,9.94383,9.95614,9.89817,9.93043,121972.51170894,0
+FRA.US,D,20170508,000000,9.94859,9.96389,9.89817,9.89817,153873.04709438,0
+FRA.US,D,20170509,000000,9.91819,9.95614,9.90863,9.95614,119059.47503678,0
+FRA.US,D,20170510,000000,9.94859,10.0285,9.94859,10.0285,188570.01364505,0
+FRA.US,D,20170511,000000,10.0295,10.0514,9.97233,9.97233,186027.80349481,0
+FRA.US,D,20170512,000000,9.97233,10.0514,9.92391,9.94959,544549.81818454,0
+FRA.US,D,20170515,000000,9.97819,9.9905,9.93727,9.93727,153958.13759939,0
+FRA.US,D,20170516,000000,9.94383,9.96478,9.93043,9.94383,92400.934961176,0
+FRA.US,D,20170517,000000,9.94383,9.95713,9.86287,9.88396,213818.78263734,0
+FRA.US,D,20170518,000000,9.90577,9.94959,9.87716,9.94383,189326.37368978,0
+FRA.US,D,20170519,000000,9.94383,9.99626,9.93538,9.97233,141408.8638577,0
+FRA.US,D,20170522,000000,9.98464,9.98464,9.93727,9.97233,153118.78804979,0
+FRA.US,D,20170523,000000,9.9905,10.0295,9.9905,10.0048,123973.71432722,0
+FRA.US,D,20170524,000000,9.98464,9.9905,9.96478,9.98464,105917.71926006,0
+FRA.US,D,20170525,000000,9.98464,10.0514,9.98464,10.0514,150336.01338532,0
+FRA.US,D,20170526,000000,10.0514,10.0648,9.99626,9.99626,184274.51889117,0
+FRA.US,D,20170530,000000,9.98464,10.02,9.98464,10.0143,133279.04387719,0
+FRA.US,D,20170531,000000,10.0352,10.0514,10.0048,10.0143,114091.66024316,0
+FRA.US,D,20170601,000000,10.02,10.0295,9.98464,10.0048,238650.50310496,0
+FRA.US,D,20170602,000000,10.02,10.02,9.97819,10.0048,136114.34354477,0
+FRA.US,D,20170605,000000,9.97819,10.0048,9.93043,9.94383,295956.33199193,0
+FRA.US,D,20170606,000000,9.95713,9.97819,9.93439,9.94959,139975.98177301,0
+FRA.US,D,20170607,000000,9.94383,9.94959,9.91149,9.94959,160692.89349744,0
+FRA.US,D,20170608,000000,9.96478,9.96478,9.89146,9.93043,167775.36491604,0
+FRA.US,D,20170609,000000,9.91149,9.93043,9.88396,9.89146,180910.81769237,0
+FRA.US,D,20170612,000000,9.90577,9.92391,9.88396,9.90577,159950.18995353,0
+FRA.US,D,20170613,000000,9.91149,9.93043,9.89146,9.89146,117525.74494613,0
+FRA.US,D,20170614,000000,9.89146,9.93043,9.89146,9.91149,109892.811495,0
+FRA.US,D,20170615,000000,9.91149,9.91149,9.85523,9.89146,123280.38428625,0
+FRA.US,D,20170616,000000,9.89817,9.91149,9.84866,9.84866,124585.10536335,0
+FRA.US,D,20170619,000000,9.86966,9.89817,9.83251,9.89817,108093.30488865,0
+FRA.US,D,20170620,000000,9.88486,9.89817,9.82585,9.89817,131172.79125271,0
+FRA.US,D,20170621,000000,9.89817,9.91149,9.72396,9.81146,414105.02347486,0
+FRA.US,D,20170622,000000,9.82585,9.84965,9.63922,9.72396,566593.51148739,0
+FRA.US,D,20170623,000000,9.71824,9.80391,9.71824,9.79255,229891.43358729,0
+FRA.US,D,20170626,000000,9.77824,9.80391,9.69722,9.71824,278684.00997108,0
+FRA.US,D,20170627,000000,9.70109,9.73731,9.67545,9.71824,315308.64413569,0
+FRA.US,D,20170628,000000,9.70961,9.76382,9.70961,9.71824,150784.57691182,0
+FRA.US,D,20170629,000000,9.72396,9.75739,9.70961,9.70961,128690.459606,0
+FRA.US,D,20170630,000000,9.74386,9.81146,9.73731,9.81146,156840.70976978,0
+FRA.US,D,20170703,000000,9.82585,9.85523,9.80391,9.83907,79975.620226802,0
+FRA.US,D,20170705,000000,9.83907,9.85523,9.77064,9.80391,130422.73420838,0
+FRA.US,D,20170706,000000,9.77064,9.79726,9.75739,9.75739,125305.74840597,0
+FRA.US,D,20170707,000000,9.75739,9.81909,9.75739,9.81909,128560.19759829,0
+FRA.US,D,20170710,000000,9.82585,9.86384,9.82487,9.86384,84717.577507064,0
+FRA.US,D,20170711,000000,9.83907,9.87814,9.82585,9.84866,99482.35587971,0
+FRA.US,D,20170712,000000,9.85523,9.89146,9.83907,9.86966,77202.30006289,0
+FRA.US,D,20170713,000000,9.87814,9.90675,9.83251,9.89817,133999.68691979,0
+FRA.US,D,20170714,000000,9.89817,9.89817,9.85523,9.86384,88815.578249269,0
+FRA.US,D,20170717,000000,9.86966,9.89817,9.83251,9.88486,106130.97077268,0
+FRA.US,D,20170718,000000,9.86966,9.89817,9.85523,9.86384,54617.599228067,0
+FRA.US,D,20170719,000000,9.88486,9.93141,9.87814,9.89146,147834.77273749,0
+FRA.US,D,20170720,000000,9.89146,9.90675,9.85523,9.85523,121643.70518951,0
+FRA.US,D,20170721,000000,9.87814,9.90675,9.83251,9.90675,191306.56630679,0
+FRA.US,D,20170724,000000,9.90675,9.91149,9.82585,9.82585,364865.9845647,0
+FRA.US,D,20170725,000000,9.83907,9.86966,9.81909,9.82585,391947.87616531,0
+FRA.US,D,20170726,000000,9.84866,9.88486,9.83907,9.88486,413912.7819635,0
+FRA.US,D,20170727,000000,9.88486,9.95813,9.88486,9.95813,288285.58053856,0
+FRA.US,D,20170728,000000,9.94482,9.98017,9.91149,9.98017,136961.04659481,0
+FRA.US,D,20170731,000000,9.98017,10.0076,9.96667,10.0076,204119.51556408,0
+FRA.US,D,20170801,000000,10.0171,10.0667,9.99904,10.0229,265476.07269045,0
+FRA.US,D,20170802,000000,9.94482,9.97431,9.86966,9.91149,1003824.2433291,0
+FRA.US,D,20170803,000000,9.90675,9.93141,9.85523,9.87814,274343.34371452,0
+FRA.US,D,20170804,000000,9.89817,9.90675,9.87814,9.90675,130399.62320703,0
+FRA.US,D,20170807,000000,9.90675,9.91918,9.86966,9.89146,290096.64264561,0
+FRA.US,D,20170808,000000,9.88486,9.95813,9.882,9.90675,223674.57421984,0
+FRA.US,D,20170809,000000,9.89146,9.89817,9.83153,9.86966,335892.14235225,0
+FRA.US,D,20170810,000000,9.85523,9.85523,9.7496,9.75641,235370.84191112,0
+FRA.US,D,20170811,000000,9.66582,9.84965,9.66582,9.81909,299359.95219308,0
+FRA.US,D,20170814,000000,9.82585,9.89334,9.82585,9.84965,217048.0198282,0
+FRA.US,D,20170815,000000,9.87144,9.92007,9.86582,9.90774,343816.06432056,0
+FRA.US,D,20170816,000000,9.89906,9.92658,9.86582,9.87144,113531.74371007,0
+FRA.US,D,20170817,000000,9.84965,9.92658,9.84965,9.87814,292588.42879285,0
+FRA.US,D,20170818,000000,9.85621,9.87814,9.83349,9.85621,198100.15020833,0
+FRA.US,D,20170821,000000,9.86582,9.89334,9.85621,9.87144,196045.37208687,0
+FRA.US,D,20170822,000000,9.90774,9.90774,9.86582,9.89906,106416.70678956,0
+FRA.US,D,20170823,000000,9.88584,9.89334,9.84965,9.88584,156066.49122398,0
+FRA.US,D,20170824,000000,9.87814,9.90774,9.87814,9.87814,146373.52715113,0
+FRA.US,D,20170825,000000,9.89334,9.89334,9.87814,9.89334,77185.492061897,0
+FRA.US,D,20170828,000000,9.89334,9.89906,9.86582,9.89906,154631.50813919,0
+FRA.US,D,20170829,000000,9.88584,9.90774,9.88584,9.89906,113740.79322242,0
+FRA.US,D,20170830,000000,9.89906,9.91237,9.81909,9.83349,234885.51088244,0
+FRA.US,D,20170831,000000,9.83349,9.91237,9.83349,9.91237,246753.01008386,0
+FRA.US,D,20170901,000000,9.89334,9.93906,9.89334,9.92658,184650.59791341,0
+FRA.US,D,20170905,000000,9.92658,9.92658,9.81909,9.85621,161449.25354214,0
+FRA.US,D,20170906,000000,9.87814,9.88584,9.81909,9.83349,187686.54309284,0
+FRA.US,D,20170907,000000,9.84965,9.90774,9.84965,9.87144,100339.56393037,0
+FRA.US,D,20170908,000000,9.85621,9.87814,9.84103,9.84103,115862.80334785,0
+FRA.US,D,20170911,000000,9.87144,9.91237,9.84103,9.89906,160491.19748553,0
+FRA.US,D,20170912,000000,9.89906,9.89906,9.82585,9.82585,164775.13673871,0
+FRA.US,D,20170913,000000,9.82585,9.88584,9.82585,9.87814,178026.14452188,0
+FRA.US,D,20170914,000000,9.87814,9.89334,9.83349,9.85621,116546.67888826,0
+FRA.US,D,20170915,000000,9.85621,9.88584,9.81909,9.83349,115319.69481574,0
+FRA.US,D,20170918,000000,9.85621,9.86384,9.77064,9.77064,243273.75387823,0
+FRA.US,D,20170919,000000,9.77064,9.80489,9.75641,9.80489,395705.5148874,0
+FRA.US,D,20170920,000000,9.80489,9.87814,9.78388,9.87144,512924.51381539,0
+FRA.US,D,20170921,000000,9.84103,9.88584,9.80489,9.87144,229546.86956691,0
+FRA.US,D,20170922,000000,9.86582,9.98861,9.86582,9.96845,265161.97317187,0
+FRA.US,D,20170925,000000,9.95336,9.98275,9.9334,9.98275,325578.33274267,0
+FRA.US,D,20170926,000000,9.96845,10.0018,9.93628,9.97521,144702.18155235,0
+FRA.US,D,20170927,000000,9.99527,10.0409,9.99527,10.019,229536.36456631,0
+FRA.US,D,20170928,000000,10.0115,10.1294,10.0115,10.1294,275338.16727332,0
+FRA.US,D,20170929,000000,10.1533,10.1533,10.076,10.1371,279863.7215408,0
+FRA.US,D,20171002,000000,10.1161,10.1456,10.0952,10.1371,121627.94768859,0
+FRA.US,D,20171003,000000,10.1533,10.1589,10.1294,10.1456,168693.50197031,0
+FRA.US,D,20171004,000000,10.1294,10.1456,10.057,10.057,152118.71199068,0
+FRA.US,D,20171005,000000,10.0839,10.0895,10.0409,10.0839,185091.80793949,0
+FRA.US,D,20171006,000000,10.0628,10.0952,10.0115,10.0628,165703.77879361,0
+FRA.US,D,20171009,000000,10.057,10.0952,10.0495,10.0952,103895.50664054,0
+FRA.US,D,20171010,000000,10.0952,10.0952,10.0628,10.0628,110947.51355733,0
+FRA.US,D,20171011,000000,10.0839,10.1371,10.0724,10.1096,137255.1866122,0
+FRA.US,D,20171012,000000,10.0839,10.1219,10.0696,10.076,83071.443909775,0
+FRA.US,D,20171013,000000,10.1047,10.1161,10.0904,10.1047,71060.026199863,0
+FRA.US,D,20171016,000000,10.1161,10.1161,10.0696,10.0895,80039.700730588,0
+FRA.US,D,20171017,000000,10.0628,10.0895,10.0495,10.0495,131608.74877847,0
+FRA.US,D,20171018,000000,10.0409,10.0696,10.0266,10.0409,78543.788642177,0
+FRA.US,D,20171019,000000,10.0409,10.0696,10.0305,10.057,108201.50639504,0
+FRA.US,D,20171020,000000,10.0696,10.1096,10.019,10.1047,131274.68975873,0
+FRA.US,D,20171023,000000,10.076,10.1294,10.076,10.0895,134434.59394548,0
+FRA.US,D,20171024,000000,10.1161,10.1456,10.0895,10.1371,88426.893226298,0
+FRA.US,D,20171025,000000,10.1161,10.1371,10.0952,10.1219,186023.60149456,0
+FRA.US,D,20171026,000000,10.1096,10.1456,10.0829,10.1219,164276.14920923,0
+FRA.US,D,20171027,000000,10.1294,10.2132,10.1047,10.2132,159582.51493181,0
+FRA.US,D,20171030,000000,10.1856,10.2055,10.1371,10.1371,102917.49108274,0
+FRA.US,D,20171031,000000,10.1666,10.1722,10.1161,10.1456,95235.184128688,0
+FRA.US,D,20171101,000000,10.1666,10.1666,10.1096,10.1161,87382.696164582,0
+FRA.US,D,20171102,000000,10.1219,10.1294,10.0409,10.0495,162357.93609586,0
+FRA.US,D,20171103,000000,10.0628,10.0628,9.98762,10.019,135035.479981,0
+FRA.US,D,20171106,000000,10.019,10.0343,9.96845,9.98186,210181.95142239,0
+FRA.US,D,20171107,000000,9.97521,10.0076,9.95247,9.96845,148875.81829901,0
+FRA.US,D,20171108,000000,9.96845,9.99527,9.94571,9.98762,231584.83968737,0
+FRA.US,D,20171109,000000,9.94571,10.019,9.91237,9.98762,249179.66522727,0
+FRA.US,D,20171110,000000,9.96001,9.96001,9.91918,9.91918,67637.49699758,0
+FRA.US,D,20171113,000000,9.91918,9.92579,9.84866,9.84866,188496.47864072,0
+FRA.US,D,20171114,000000,9.86483,9.87064,9.82585,9.83251,131367.13376421,0
+FRA.US,D,20171115,000000,9.82585,9.84866,9.76966,9.83251,132967.04535876,0
+FRA.US,D,20171116,000000,9.87814,9.9334,9.84866,9.87064,156438.36824598,0
+FRA.US,D,20171117,000000,9.86483,9.90675,9.81811,9.84005,231013.36765358,0
+FRA.US,D,20171120,000000,9.83251,9.86483,9.78582,9.78582,259347.45532823,0
+FRA.US,D,20171121,000000,9.81811,9.82859,9.7611,9.76868,165529.39578329,0
+FRA.US,D,20171122,000000,9.76868,9.80391,9.75349,9.7611,208029.47679517,0
+FRA.US,D,20171124,000000,9.79627,9.83251,9.78582,9.80391,90158.117328619,0
+FRA.US,D,20171127,000000,9.81811,9.83251,9.76868,9.78582,147025.88768968,0
+FRA.US,D,20171128,000000,9.78582,9.82585,9.78096,9.82585,128902.66061853,0
+FRA.US,D,20171129,000000,9.80391,9.81811,9.79627,9.79627,160874.63000818,0
+FRA.US,D,20171130,000000,9.81056,9.89245,9.79627,9.89245,223013.80968079,0
+FRA.US,D,20171201,000000,9.89245,9.89245,9.82585,9.87064,120031.18759421,0
+FRA.US,D,20171204,000000,9.88486,9.89906,9.83251,9.87064,443222.78419581,0
+FRA.US,D,20171205,000000,9.84866,9.91918,9.84866,9.90774,213565.61212238,0
+FRA.US,D,20171206,000000,9.89906,9.95336,9.88486,9.95336,122962.08276743,0
+FRA.US,D,20171207,000000,9.92579,9.96845,9.90774,9.95336,205116.440123,0
+FRA.US,D,20171208,000000,9.97521,9.97521,9.94859,9.96101,243438.68238798,0
+FRA.US,D,20171211,000000,9.96101,9.97521,9.94671,9.97521,199925.91931622,0
+FRA.US,D,20171212,000000,9.97521,9.97521,9.94671,9.97521,146714.93967131,0
+FRA.US,D,20171213,000000,9.97521,9.97521,9.92579,9.95336,179862.41863041,0
+FRA.US,D,20171214,000000,9.94671,9.94671,9.87814,9.90774,261891.7664786,0
+FRA.US,D,20171215,000000,9.89906,9.91237,9.86966,9.87814,233929.55582595,0
+FRA.US,D,20171218,000000,9.89906,9.89906,9.85523,9.86384,345448.54141705,0
+FRA.US,D,20171219,000000,9.83907,9.89906,9.83907,9.89245,283716.95576853,0
+FRA.US,D,20171220,000000,9.88486,9.91918,9.84866,9.91918,306764.92713074,0
+FRA.US,D,20171221,000000,9.90774,9.95336,9.83153,9.87814,340305.29311308,0
+FRA.US,D,20171222,000000,9.87814,9.91237,9.87814,9.89245,289052.44558387,0
+FRA.US,D,20171226,000000,9.89245,9.97521,9.89245,9.97521,324795.71019642,0
+FRA.US,D,20171227,000000,9.97521,9.98186,9.91918,9.9334,209582.11588695,0
+FRA.US,D,20171228,000000,9.94671,9.96845,9.91237,9.91918,231949.3632089,0
+FRA.US,D,20171229,000000,9.9334,9.96478,9.89906,9.90774,245849.58003046,0
+FRA.US,D,20180102,000000,9.91237,10.0285,9.89906,10.0028,169700.93152984,0
+FRA.US,D,20180103,000000,10.0123,10.0724,9.99904,10.0648,145018.38207103,0
+FRA.US,D,20180104,000000,10.0724,10.1474,10.058,10.058,595523.23269723,0
+FRA.US,D,20180105,000000,10.0847,10.0847,10.0427,10.077,216203.41777828,0
+FRA.US,D,20180108,000000,10.0847,10.099,9.98275,9.98861,297036.24605574,0
+FRA.US,D,20180109,000000,10.0123,10.141,10.0028,10.099,368196.06976151,0
+FRA.US,D,20180110,000000,10.1124,10.141,10.0648,10.118,342227.7082267,0
+FRA.US,D,20180111,000000,10.1248,10.1474,10.1124,10.1248,152324.61000284,0
+FRA.US,D,20180112,000000,10.1322,10.1751,10.1066,10.1676,236769.05749377,0
+FRA.US,D,20180116,000000,10.1676,10.2247,10.1609,10.1923,237554.83154021,0
+FRA.US,D,20180117,000000,10.1923,10.2362,10.1923,10.2313,130093.92768894,0
+FRA.US,D,20180118,000000,10.2313,10.2313,10.1322,10.1484,316987.34323493,0
+FRA.US,D,20180119,000000,10.1322,10.2095,10.1124,10.1838,174056.30478727,0
+FRA.US,D,20180122,000000,10.1923,10.2362,10.1838,10.2362,190803.37677707,0
+FRA.US,D,20180123,000000,10.2465,10.2542,10.1923,10.2465,193473.74793488,0
+FRA.US,D,20180124,000000,10.2617,10.2932,10.2362,10.2685,198545.56223465,0
+FRA.US,D,20180125,000000,10.2542,10.3493,10.2542,10.3018,233095.45877666,0
+FRA.US,D,20180126,000000,10.3151,10.3284,10.2847,10.3217,190957.80028619,0
+FRA.US,D,20180129,000000,10.3151,10.3217,10.1838,10.1838,413120.7049167,0
+FRA.US,D,20180130,000000,10.1676,10.1923,10.1322,10.1561,241696.95328502,0
+FRA.US,D,20180131,000000,10.1751,10.2465,10.1589,10.2161,400219.51365419,0
+FRA.US,D,20180201,000000,10.2095,10.2436,10.1751,10.2313,87568.634675574,0
+FRA.US,D,20180202,000000,10.2095,10.2932,10.2009,10.2313,629884.03922806,0
+FRA.US,D,20180205,000000,10.2313,10.2932,10.141,10.1923,265281.73017896,0
+FRA.US,D,20180206,000000,10.1248,10.1923,10.0847,10.1124,481503.00645829,0
+FRA.US,D,20180207,000000,10.1248,10.2932,10.1248,10.2685,355560.65501473,0
+FRA.US,D,20180208,000000,10.2542,10.2617,10.1829,10.1838,359276.27373431,0
+FRA.US,D,20180209,000000,10.2247,10.2436,10.0724,10.099,402007.46475986,0
+FRA.US,D,20180212,000000,10.1609,10.2617,10.1609,10.2436,244050.07342409,0
+FRA.US,D,20180213,000000,10.2362,10.2436,10.1883,10.2436,201541.58841172,0
+FRA.US,D,20180214,000000,10.2362,10.3427,10.2009,10.2847,245170.95699036,0
+FRA.US,D,20180215,000000,10.3093,10.3294,10.2617,10.2847,206427.4642005,0
+FRA.US,D,20180216,000000,10.3018,10.3369,10.2769,10.3018,215096.19071283,0
+FRA.US,D,20180220,000000,10.3151,10.3427,10.3066,10.3369,219005.10144388,0
+FRA.US,D,20180221,000000,10.3369,10.3848,10.335,10.3627,280131.59905663,0
+FRA.US,D,20180222,000000,10.376,10.4388,10.3427,10.4083,446526.60689109,0
+FRA.US,D,20180223,000000,10.4161,10.4161,10.376,10.4161,202346.27145929,0
+FRA.US,D,20180226,000000,10.4388,10.4388,10.4009,10.4161,214556.23368092,0
+FRA.US,D,20180227,000000,10.4332,10.4464,10.3703,10.4332,184265.06439062,0
+FRA.US,D,20180228,000000,10.4388,10.4607,10.4083,10.4607,279244.97700422,0
+FRA.US,D,20180301,000000,10.4531,10.4721,10.4388,10.4464,219994.67250234,0
+FRA.US,D,20180302,000000,10.4388,10.5064,10.4332,10.4942,1028028.8152597,0
+FRA.US,D,20180305,000000,10.4942,10.5197,10.4703,10.5132,452603.74975025,0
+FRA.US,D,20180306,000000,10.5132,10.5521,10.4807,10.4807,343558.69180537,0
+FRA.US,D,20180307,000000,10.4807,10.5007,10.4674,10.4883,311923.93293566,0
+FRA.US,D,20180308,000000,10.5064,10.5294,10.4883,10.5294,364716.81355587,0
+FRA.US,D,20180309,000000,10.5294,10.5445,10.5064,10.5359,293127.33532472,0
+FRA.US,D,20180312,000000,10.5294,10.5521,10.5064,10.5359,355561.70551477,0
+FRA.US,D,20180313,000000,10.5294,10.5445,10.5064,10.5064,264008.5241037,0
+FRA.US,D,20180314,000000,10.5294,10.5759,10.5064,10.5682,418091.67121049,0
+FRA.US,D,20180315,000000,10.5597,10.5834,10.5359,10.5521,333418.21470604,0
+FRA.US,D,20180316,000000,10.5682,10.5759,10.5197,10.5521,222702.86166242,0
+FRA.US,D,20180319,000000,10.5359,10.5521,10.5064,10.5445,196191.39159551,0
+FRA.US,D,20180320,000000,10.5359,10.5521,10.5007,10.5132,236133.50495621,0
+FRA.US,D,20180321,000000,10.5294,10.5294,10.4531,10.4721,215930.28776212,0
+FRA.US,D,20180322,000000,10.4464,10.5064,10.4464,10.4607,295420.57696025,0
+FRA.US,D,20180323,000000,10.4607,10.4674,10.4464,10.4464,156141.07672842,0
+FRA.US,D,20180326,000000,10.4721,10.4942,10.4531,10.4942,282274.61918329,0
+FRA.US,D,20180327,000000,10.4883,10.5597,10.4883,10.5597,323637.00862794,0
+FRA.US,D,20180328,000000,10.5359,10.5872,10.4942,10.5294,361807.97888394,0
+FRA.US,D,20180329,000000,10.5445,10.5759,10.5197,10.5197,192183.73385865,0
+FRA.US,D,20180402,000000,10.5359,10.5597,10.496,10.5197,275993.67931207,0
+FRA.US,D,20180403,000000,10.5197,10.5445,10.4942,10.4942,201367.20540141,0
+FRA.US,D,20180404,000000,10.4807,10.5132,10.4721,10.4807,121723.54319422,0
+FRA.US,D,20180405,000000,10.5064,10.5294,10.4883,10.5197,157662.20081832,0
+FRA.US,D,20180406,000000,10.5197,10.5445,10.4942,10.4942,261652.25246443,0
+FRA.US,D,20180409,000000,10.5007,10.5445,10.5007,10.5132,163088.03363899,0
+FRA.US,D,20180410,000000,10.5359,10.5359,10.4883,10.5007,295719.96947795,0
+FRA.US,D,20180411,000000,10.4942,10.5359,10.4942,10.5132,196398.34010774,0
+FRA.US,D,20180412,000000,10.5197,10.5294,10.5007,10.5197,141210.31934596,0
+FRA.US,D,20180413,000000,10.5132,10.5294,10.4942,10.5294,88270.368717047,0
+FRA.US,D,20180416,000000,10.5197,10.5197,10.5064,10.5064,89173.798770443,0
+FRA.US,D,20180417,000000,10.5359,10.5597,10.5064,10.5597,219616.49248,0
+FRA.US,D,20180418,000000,10.5445,10.5759,10.5445,10.5759,180448.59766506,0
+FRA.US,D,20180419,000000,10.5597,10.5597,10.5197,10.5294,89570.88779391,0
+FRA.US,D,20180420,000000,10.5197,10.5445,10.4883,10.5132,115053.91830003,0
+FRA.US,D,20180423,000000,10.5132,10.5521,10.5132,10.5521,132505.87583151,0
+FRA.US,D,20180424,000000,10.5521,10.5521,10.5159,10.5359,214009.97364863,0
+FRA.US,D,20180425,000000,10.5359,10.5759,10.5197,10.5759,129171.58863443,0
+FRA.US,D,20180426,000000,10.5682,10.5834,10.5521,10.5759,307544.3981768,0
+FRA.US,D,20180427,000000,10.5597,10.5902,10.5549,10.5682,172629.72570295,0
+FRA.US,D,20180430,000000,10.5902,10.5902,10.5294,10.5834,150818.1929138,0
+FRA.US,D,20180501,000000,10.5521,10.5759,10.5359,10.5597,329866.47399611,0
+FRA.US,D,20180502,000000,10.5445,10.5979,10.5445,10.5979,270268.4539737,0
+FRA.US,D,20180503,000000,10.5902,10.6035,10.5597,10.5682,172134.9401737,0
+FRA.US,D,20180504,000000,10.5682,10.5682,10.5303,10.5359,216474.44679429,0
+FRA.US,D,20180507,000000,10.5359,10.5597,10.5197,10.5294,220783.598049,0
+FRA.US,D,20180508,000000,10.5197,10.5359,10.4942,10.5007,207155.46074353,0
+FRA.US,D,20180509,000000,10.5064,10.5197,10.5007,10.5064,149885.34885869,0
+FRA.US,D,20180510,000000,10.5007,10.5064,10.4674,10.4721,222449.69114746,0
+FRA.US,D,20180511,000000,10.4721,10.4883,10.4607,10.4674,238699.87660789,0
+FRA.US,D,20180514,000000,10.5064,10.5445,10.5007,10.5359,159319.88991628,0
+FRA.US,D,20180515,000000,10.5294,10.5359,10.4942,10.5359,111419.18808521,0
+FRA.US,D,20180516,000000,10.5294,10.5294,10.5064,10.5064,134828.53146877,0
+FRA.US,D,20180517,000000,10.5132,10.5294,10.4225,10.4388,206014.6176761,0
+FRA.US,D,20180518,000000,10.299,10.3617,10.2045,10.3484,1482671.5856304,0
+FRA.US,D,20180521,000000,10.3484,10.3617,10.3132,10.3617,612148.44667983,0
+FRA.US,D,20180522,000000,10.3484,10.3617,10.3408,10.3484,239966.77968276,0
+FRA.US,D,20180523,000000,10.3342,10.3828,10.319,10.319,208317.31381219,0
+FRA.US,D,20180524,000000,10.319,10.3484,10.317,10.3408,136597.57357334,0
+FRA.US,D,20180525,000000,10.3132,10.319,10.2827,10.299,276976.94737018,0
+FRA.US,D,20180529,000000,10.2598,10.299,10.2362,10.2827,280164.16455855,0
+FRA.US,D,20180530,000000,10.3074,10.3342,10.2847,10.3275,141427.77285882,0
+FRA.US,D,20180531,000000,10.3484,10.3551,10.319,10.3408,210935.15996691,0
+FRA.US,D,20180601,000000,10.3551,10.3617,10.3342,10.3551,371108.0559336,0
+FRA.US,D,20180604,000000,10.3828,10.3912,10.3074,10.3342,249929.7222716,0
+FRA.US,D,20180605,000000,10.3484,10.3828,10.2827,10.299,125333.06140757,0
+FRA.US,D,20180606,000000,10.3132,10.3342,10.2695,10.3275,210150.43642053,0
+FRA.US,D,20180607,000000,10.3132,10.3551,10.3132,10.319,246585.98057398,0
+FRA.US,D,20180608,000000,10.3342,10.3484,10.299,10.319,151319.28144343,0
+FRA.US,D,20180611,000000,10.3342,10.3342,10.2456,10.2827,210887.88746411,0
+FRA.US,D,20180612,000000,10.3132,10.3132,10.2514,10.2751,276556.74734533,0
+FRA.US,D,20180613,000000,10.2904,10.2904,10.2456,10.2598,184892.2129277,0
+FRA.US,D,20180614,000000,10.2656,10.2904,10.2514,10.2751,127333.21352578,0
+FRA.US,D,20180615,000000,10.2827,10.3751,10.2751,10.3693,285396.70536782,0
+FRA.US,D,20180618,000000,10.319,10.3493,10.2456,10.2456,196655.71262294,0
+FRA.US,D,20180619,000000,10.2408,10.2751,10.2408,10.2751,113019.09967978,0
+FRA.US,D,20180620,000000,10.2904,10.3074,10.2456,10.2827,158181.14784899,0
+FRA.US,D,20180621,000000,10.2656,10.3275,10.2656,10.2751,159977.50295516,0
+FRA.US,D,20180622,000000,10.3132,10.3132,10.2827,10.299,137976.88015485,0
+FRA.US,D,20180625,000000,10.299,10.3265,10.2209,10.2456,229336.76955449,0
+FRA.US,D,20180626,000000,10.2456,10.3408,10.2456,10.2904,218123.73189178,0
+FRA.US,D,20180627,000000,10.2904,10.3132,10.2303,10.2342,172748.43220996,0
+FRA.US,D,20180628,000000,10.2342,10.2342,10.1875,10.1999,141048.54233639,0
+FRA.US,D,20180629,000000,10.2209,10.2275,10.1771,10.1952,187216.96956509,0
+FRA.US,D,20180702,000000,10.1696,10.2342,10.1332,10.1332,198309.19972068,0
+FRA.US,D,20180703,000000,10.1637,10.2408,10.1637,10.2408,104200.15165854,0
+FRA.US,D,20180705,000000,10.2408,10.2656,10.2209,10.2342,113832.18672783,0
+FRA.US,D,20180706,000000,10.2342,10.2704,10.2342,10.2656,99720.819393803,0
+FRA.US,D,20180709,000000,10.2598,10.299,10.2514,10.2514,134368.41244158,0
+FRA.US,D,20180710,000000,10.2514,10.2751,10.2494,10.2514,132406.0783256,0
+FRA.US,D,20180711,000000,10.2408,10.299,10.2408,10.2656,151108.13093095,0
+FRA.US,D,20180712,000000,10.2827,10.2904,10.2456,10.2456,210772.33245729,0
+FRA.US,D,20180713,000000,10.2408,10.2751,10.1875,10.2132,259916.82636187,0
+FRA.US,D,20180716,000000,10.2342,10.2408,10.1571,10.1571,222502.21615056,0
+FRA.US,D,20180717,000000,10.1637,10.2132,10.141,10.1875,151232.08993827,0
+FRA.US,D,20180718,000000,10.2045,10.2132,10.1637,10.1696,150737.30440904,0
+FRA.US,D,20180719,000000,10.1637,10.1875,10.141,10.1875,106639.41280271,0
+FRA.US,D,20180720,000000,10.1789,10.1952,10.0847,10.0923,382238.10409143,0
+FRA.US,D,20180723,000000,10.1076,10.1571,10.1076,10.1332,149315.97782502,0
+FRA.US,D,20180724,000000,10.1494,10.2275,10.1494,10.2275,93854.827047106,0
+FRA.US,D,20180725,000000,10.2132,10.2275,10.1494,10.1571,83629.259442744,0
+FRA.US,D,20180726,000000,10.1696,10.2132,10.141,10.2132,165700.6272934,0
+FRA.US,D,20180727,000000,10.1952,10.2209,10.141,10.1494,176180.41591279,0
+FRA.US,D,20180730,000000,10.1494,10.1571,10.1258,10.1258,120351.59011314,0
+FRA.US,D,20180731,000000,10.1494,10.1637,10.0923,10.1189,219576.57347763,0
+FRA.US,D,20180801,000000,10.1076,10.1571,10.1076,10.1571,91890.391931001,0
+FRA.US,D,20180802,000000,10.1571,10.1875,10.1189,10.1875,110399.15252494,0
+FRA.US,D,20180803,000000,10.1789,10.2342,10.1637,10.2275,208959.16935012,0
+FRA.US,D,20180806,000000,10.2408,10.2598,10.2408,10.2514,136972.6020955,0
+FRA.US,D,20180807,000000,10.2514,10.2514,10.1571,10.1637,146356.71915013,0
+FRA.US,D,20180808,000000,10.1789,10.2209,10.1789,10.1952,94498.783585164,0
+FRA.US,D,20180809,000000,10.2209,10.2408,10.1961,10.2408,60393.248569424,0
+FRA.US,D,20180810,000000,10.2342,10.2514,10.2045,10.2514,112607.30365543,0
+FRA.US,D,20180813,000000,10.2342,10.2598,10.2275,10.2514,117166.4739249,0
+FRA.US,D,20180814,000000,10.2827,10.2827,10.2456,10.2514,109998.91200127,0
+FRA.US,D,20180815,000000,10.2514,10.2751,10.2342,10.2342,111215.39107317,0
+FRA.US,D,20180816,000000,10.2598,10.3418,10.2456,10.2598,165451.65877869,0
+FRA.US,D,20180817,000000,10.2827,10.3074,10.2598,10.2656,93380.001019041,0
+FRA.US,D,20180820,000000,10.3074,10.319,10.2847,10.319,132155.00881077,0
+FRA.US,D,20180821,000000,10.3275,10.3275,10.2827,10.319,174951.33084016,0
+FRA.US,D,20180822,000000,10.299,10.319,10.2514,10.2514,223767.01822531,0
+FRA.US,D,20180823,000000,10.2456,10.2904,10.2209,10.2209,95086.013119871,0
+FRA.US,D,20180824,000000,10.2456,10.2598,10.2132,10.2132,95776.191660663,0
+FRA.US,D,20180827,000000,10.2514,10.2533,10.2132,10.2342,161001.74051569,0
+FRA.US,D,20180828,000000,10.2598,10.2656,10.2045,10.2209,136130.1010457,0
+FRA.US,D,20180829,000000,10.2209,10.2598,10.2132,10.2342,206444.27220147,0
+FRA.US,D,20180830,000000,10.2342,10.2408,10.2045,10.2209,202938.75349431,0
+FRA.US,D,20180831,000000,10.2342,10.2342,10.1875,10.2132,128252.40108011,0
+FRA.US,D,20180904,000000,10.1952,10.2132,10.141,10.1484,339232.73254969,0
+FRA.US,D,20180905,000000,10.1484,10.1696,10.141,10.1561,132890.35885421,0
+FRA.US,D,20180906,000000,10.1561,10.1952,10.141,10.1875,138696.47269739,0
+FRA.US,D,20180907,000000,10.1627,10.1952,10.1561,10.1789,151368.65494635,0
+FRA.US,D,20180910,000000,10.1789,10.2045,10.1599,10.1627,197282.86116002,0
+FRA.US,D,20180911,000000,10.1875,10.2209,10.1696,10.2209,179578.78361366,0
+FRA.US,D,20180912,000000,10.2132,10.2132,10.1676,10.1952,161510.18254574,0
+FRA.US,D,20180913,000000,10.2209,10.2514,10.1952,10.2514,190506.08525949,0
+FRA.US,D,20180914,000000,10.2342,10.2598,10.2275,10.2275,140815.3313226,0
+FRA.US,D,20180917,000000,10.2456,10.2456,10.2132,10.2342,102528.80605977,0
+FRA.US,D,20180918,000000,10.2408,10.2514,10.2132,10.2408,117695.92595617,0
+FRA.US,D,20180919,000000,10.2342,10.2418,10.2209,10.2275,80845.434278211,0
+FRA.US,D,20180920,000000,10.2275,10.2656,10.2209,10.2656,130369.15870521,0
+FRA.US,D,20180921,000000,10.2598,10.2912,10.2275,10.2456,168571.64396309,0
+FRA.US,D,20180924,000000,10.2456,10.2598,10.1952,10.2045,175049.02734593,0
+FRA.US,D,20180925,000000,10.2045,10.2275,10.1952,10.2132,136516.68506856,0
+FRA.US,D,20180926,000000,10.2275,10.2514,10.2045,10.2342,127885.77655844,0
+FRA.US,D,20180927,000000,10.2342,10.2837,10.2275,10.2837,98678.723332212,0
+FRA.US,D,20180928,000000,10.2598,10.2656,10.1952,10.2456,274622.77673103,0
+FRA.US,D,20181001,000000,10.2408,10.2912,10.2275,10.2408,126564.24748032,0
+FRA.US,D,20181002,000000,10.2275,10.2837,10.2045,10.2045,141186.15784454,0
+FRA.US,D,20181003,000000,10.2408,10.2456,10.2275,10.2408,69165.974587919,0
+FRA.US,D,20181004,000000,10.2408,10.2456,10.0495,10.141,415544.20855993,0
+FRA.US,D,20181005,000000,10.118,10.1627,10.1018,10.1066,252521.30592478,0
+FRA.US,D,20181008,000000,10.0847,10.118,10.0696,10.0914,185302.95845197,0
+FRA.US,D,20181009,000000,10.076,10.0914,10.0409,10.0696,339644.52857402,0
+FRA.US,D,20181010,000000,10.0247,10.076,10.0247,10.0696,386972.70787125,0
+FRA.US,D,20181011,000000,10.0333,10.0914,9.97719,9.97719,321108.45497848,0
+FRA.US,D,20181012,000000,9.99904,10.0181,9.97044,10.0085,172787.30071225,0
+FRA.US,D,20181015,000000,9.9905,10.0914,9.9905,10.0847,108148.98139194,0
+FRA.US,D,20181016,000000,10.099,10.141,10.0495,10.141,116423.77038101,0
+FRA.US,D,20181017,000000,10.1258,10.141,10.1066,10.1066,83880.328957583,0
+FRA.US,D,20181018,000000,10.0847,10.1142,10.077,10.077,99897.303404234,0
+FRA.US,D,20181019,000000,10.077,10.099,10.0181,10.0247,152305.70100173,0
+FRA.US,D,20181022,000000,10.0333,10.0401,9.95425,9.97719,197976.19120099,0
+FRA.US,D,20181023,000000,9.93995,9.96299,9.61922,9.89906,311847.24643111,0
+FRA.US,D,20181024,000000,9.87628,9.89906,9.80391,9.82859,340145.61710364,0
+FRA.US,D,20181025,000000,9.81146,9.82859,9.78582,9.80391,283280.99824277,0
+FRA.US,D,20181026,000000,9.74765,9.7611,9.71154,9.72017,227368.13243816,0
+FRA.US,D,20181029,000000,9.73539,9.80489,9.71154,9.71154,186216.89350598,0
+FRA.US,D,20181030,000000,9.70302,9.70302,9.64309,9.68685,363983.56451253,0
+FRA.US,D,20181031,000000,9.68685,9.71154,9.66582,9.68103,287740.37100634,0
+FRA.US,D,20181101,000000,9.70302,9.72017,9.66582,9.70302,224646.28677727,0
+FRA.US,D,20181102,000000,9.72017,9.79726,9.68685,9.70302,338650.75551529,0
+FRA.US,D,20181105,000000,9.71154,9.75349,9.67449,9.68685,133422.96238571,0
+FRA.US,D,20181106,000000,9.67449,9.72772,9.65829,9.68103,280825.97959768,0
+FRA.US,D,20181107,000000,9.69537,9.7611,9.68685,9.74765,191980.98734666,0
+FRA.US,D,20181108,000000,9.74113,9.79156,9.72772,9.79156,140795.37182144,0
+FRA.US,D,20181109,000000,9.79156,9.79156,9.72772,9.73539,166456.98733811,0
+FRA.US,D,20181112,000000,9.74765,9.74765,9.71154,9.72772,114115.8217446,0
+FRA.US,D,20181113,000000,9.74113,9.79156,9.72396,9.75349,192298.2383654,0
+FRA.US,D,20181114,000000,9.79156,9.79156,9.75349,9.7611,83188.049416667,0
+FRA.US,D,20181115,000000,9.74765,9.82007,9.74765,9.82007,204344.32257736,0
+FRA.US,D,20181116,000000,9.80391,9.80391,9.74765,9.75349,182483.41628533,0
+FRA.US,D,20181119,000000,9.73539,9.74113,9.62593,9.64212,231581.68818718,0
+FRA.US,D,20181120,000000,9.56117,9.61828,9.50976,9.53736,666948.83291871,0
+FRA.US,D,20181121,000000,9.56117,9.58494,9.50215,9.50976,250786.93032228,0
+FRA.US,D,20181123,000000,9.50976,9.53736,9.4869,9.4869,136559.75557109,0
+FRA.US,D,20181126,000000,9.51546,9.56117,9.51546,9.55261,176740.33244589,0
+FRA.US,D,20181127,000000,9.51546,9.54594,9.51546,9.51546,182569.55729041,0
+FRA.US,D,20181128,000000,9.52975,9.56877,9.50976,9.50976,201557.34591265,0
+FRA.US,D,20181129,000000,9.52213,9.52213,9.45931,9.49357,276766.84735776,0
+FRA.US,D,20181130,000000,9.50215,9.52213,9.47739,9.50215,268715.81488193,0
+FRA.US,D,20181203,000000,9.54594,9.56117,9.51546,9.52975,250183.94328662,0
+FRA.US,D,20181204,000000,9.52213,9.60303,9.52213,9.5907,358941.16421452,0
+FRA.US,D,20181206,000000,9.51546,9.56877,9.45931,9.50976,252852.21344434,0
+FRA.US,D,20181207,000000,9.49357,9.52213,9.39553,9.43836,209077.87585713,0
+FRA.US,D,20181210,000000,9.45265,9.47739,9.38125,9.40217,232197.28122357,0
+FRA.US,D,20181211,000000,9.41932,9.41932,9.24607,9.34984,488565.51837571,0
+FRA.US,D,20181212,000000,9.40217,9.46026,9.38125,9.45358,691760.59388515,0
+FRA.US,D,20181213,000000,9.45358,9.45358,9.41074,9.42599,397110.0334704,0
+FRA.US,D,20181214,000000,9.37174,9.41932,9.25179,9.25941,357105.94060606,0
+FRA.US,D,20181217,000000,9.22989,9.26415,9.11089,9.11089,414219.52798164,0
+FRA.US,D,20181218,000000,9.11089,9.16801,8.99399,9.03579,1225119.4349084,0
+FRA.US,D,20181219,000000,9.04245,9.13755,9.01029,9.09472,625343.77795972,0
+FRA.US,D,20181220,000000,9.04245,9.06615,8.91557,8.96192,715125.81626611,0
+FRA.US,D,20181221,000000,8.91557,8.95032,8.85112,8.90034,756764.48722708,0
+FRA.US,D,20181224,000000,8.76498,8.92299,8.76498,8.90899,258014.37074943,0
+FRA.US,D,20181226,000000,8.90034,9.04245,8.90034,9.02732,382196.08408895,0
+FRA.US,D,20181227,000000,8.96192,9.01029,8.84188,8.95032,537129.08574596,0
+FRA.US,D,20181228,000000,8.9287,9.02827,8.9287,9.01122,649606.12739371,0
+FRA.US,D,20181231,000000,9.01969,9.07473,8.98553,9.05854,585962.63163217,0
+FRA.US,D,20190102,000000,8.99486,9.23275,8.99486,9.21941,258580.59028289,0
+FRA.US,D,20190103,000000,9.21084,9.23275,9.1404,9.16326,268368.09936137,0
+FRA.US,D,20190104,000000,9.21941,9.36889,9.20609,9.29272,322579.1550654,0
+FRA.US,D,20190107,000000,9.31556,9.44598,9.31556,9.43741,500400.45207519,0
+FRA.US,D,20190108,000000,9.50023,9.54497,9.45169,9.52118,482242.55850199,0
+FRA.US,D,20190109,000000,9.56019,9.5907,9.52213,9.584,367578.375725,0
+FRA.US,D,20190110,000000,9.54497,9.61252,9.49072,9.584,438925.18844182,0
+FRA.US,D,20190111,000000,9.54497,9.55162,9.46596,9.47549,373263.68206101,0
+FRA.US,D,20190114,000000,9.46596,9.49263,9.41551,9.49263,202042.67694133,0
+FRA.US,D,20190115,000000,9.50023,9.52118,9.46596,9.48501,140522.2418053,0
+FRA.US,D,20190116,000000,9.49263,9.5288,9.46596,9.5088,162549.12710714,0
+FRA.US,D,20190117,000000,9.48501,9.52118,9.45835,9.45835,191007.17378911,0
+FRA.US,D,20190118,000000,9.49263,9.52118,9.45169,9.45835,373725.90208833,0
+FRA.US,D,20190122,000000,9.45169,9.48025,9.43074,9.45549,405591.7709717,0
+FRA.US,D,20190123,000000,9.46596,9.52118,9.43741,9.47549,452916.79876876,0
+FRA.US,D,20190124,000000,9.47549,9.48501,9.39933,9.39933,332525.28965326,0
+FRA.US,D,20190125,000000,9.39933,9.45835,9.38601,9.44502,222783.75016719,0
+FRA.US,D,20190128,000000,9.43741,9.5088,9.43741,9.5088,372675.40202624,0
+FRA.US,D,20190129,000000,9.50023,9.51546,9.46883,9.50023,109121.74444943,0
+FRA.US,D,20190130,000000,9.5288,9.55162,9.5088,9.5288,166892.94486389,0
+FRA.US,D,20190131,000000,9.55162,9.56782,9.5269,9.54497,88592.872236109,0
+FRA.US,D,20190201,000000,9.53642,9.61252,9.53642,9.604,183907.8943695,0
+FRA.US,D,20190204,000000,9.61252,9.61539,9.56782,9.57546,306522.2616164,0
+FRA.US,D,20190205,000000,9.59824,9.61922,9.584,9.59824,97751.13177739,0
+FRA.US,D,20190206,000000,9.59824,9.63442,9.5907,9.62688,216368.34628802,0
+FRA.US,D,20190207,000000,9.61922,9.65541,9.59824,9.64309,137408.55962126,0
+FRA.US,D,20190208,000000,9.63442,9.64772,9.584,9.604,276608.22184837,0
+FRA.US,D,20190211,000000,9.61922,9.64309,9.604,9.64309,388424.49895706,0
+FRA.US,D,20190212,000000,9.65156,9.68103,9.64309,9.66678,165987.41381036,0
+FRA.US,D,20190213,000000,9.68103,9.6888,9.66678,9.68103,326509.07579768,0
+FRA.US,D,20190214,000000,9.68103,9.73731,9.67545,9.73731,170815.51209571,0
+FRA.US,D,20190215,000000,9.73731,9.76479,9.72114,9.73731,179019.91758061,0
+FRA.US,D,20190219,000000,9.73731,9.78193,9.73731,9.76479,334421.44226532,0
+FRA.US,D,20190220,000000,9.78193,9.79441,9.74386,9.77356,114838.5657873,0
+FRA.US,D,20190221,000000,9.78193,9.78681,9.75057,9.78193,128274.46158141,0
+FRA.US,D,20190222,000000,9.80097,10.0008,9.78874,10.0008,342773.96825899,0
+FRA.US,D,20190225,000000,10.0008,10.0514,9.93995,10.0105,211592.77300577,0
+FRA.US,D,20190226,000000,9.98464,10.0008,9.881,9.91237,230725.53063658,0
+FRA.US,D,20190227,000000,9.88959,9.92658,9.86878,9.91237,138895.01720911,0
+FRA.US,D,20190228,000000,9.88959,9.91237,9.85062,9.88959,324788.35669598,0
+FRA.US,D,20190301,000000,9.91237,9.91237,9.85062,9.86878,100941.50046595,0
+FRA.US,D,20190304,000000,9.87332,9.90675,9.80097,9.842,183754.52136044,0
+FRA.US,D,20190305,000000,9.86878,9.87332,9.80773,9.842,187496.40258161,0
+FRA.US,D,20190306,000000,9.842,9.87332,9.81724,9.85062,64871.530334105,0
+FRA.US,D,20190307,000000,9.86878,9.87332,9.78874,9.80773,202714.99698106,0
+FRA.US,D,20190308,000000,9.78193,9.82585,9.72114,9.77356,195037.94252732,0
+FRA.US,D,20190311,000000,9.80097,9.842,9.78874,9.842,98888.823344631,0
+FRA.US,D,20190312,000000,9.85062,9.85914,9.83349,9.85914,60453.127072963,0
+FRA.US,D,20190313,000000,9.86878,9.90675,9.83525,9.86878,125396.09141129,0
+FRA.US,D,20190314,000000,9.86878,9.89817,9.80097,9.82585,174675.04932383,0
+FRA.US,D,20190315,000000,9.85914,9.85914,9.80097,9.81724,117496.3309444,0
+FRA.US,D,20190318,000000,9.81724,9.83349,9.81724,9.82585,84263.761480244,0
+FRA.US,D,20190319,000000,9.83349,9.85914,9.76382,9.77258,217074.28232975,0
+FRA.US,D,20190320,000000,9.77258,9.78096,9.74298,9.77258,214873.48469968,0
+FRA.US,D,20190321,000000,9.76382,9.77824,9.68103,9.68103,292962.40681499,0
+FRA.US,D,20190322,000000,9.68782,9.70399,9.61069,9.6173,284616.1838217,0
+FRA.US,D,20190325,000000,9.62498,9.66582,9.5907,9.65735,179078.74558409,0
+FRA.US,D,20190326,000000,9.69634,9.70399,9.6306,9.63248,266824.91477017,0
+FRA.US,D,20190327,000000,9.63248,9.65735,9.62498,9.64116,203587.96253266,0
+FRA.US,D,20190328,000000,9.6173,9.64868,9.60303,9.61069,228068.81597956,0
+FRA.US,D,20190329,000000,9.61069,9.6173,9.5907,9.61069,223596.83721526,0
+FRA.US,D,20190401,000000,9.61069,9.68782,9.61069,9.68103,278549.54596313,0
+FRA.US,D,20190402,000000,9.68103,9.74298,9.65735,9.70399,238992.96612521,0
+FRA.US,D,20190403,000000,9.73635,9.76382,9.72869,9.74298,181310.00771597,0
+FRA.US,D,20190404,000000,9.74298,9.79441,9.74298,9.78582,200933.34887577,0
+FRA.US,D,20190405,000000,9.78777,9.80773,9.7496,9.78096,929025.48740822,0
+FRA.US,D,20190408,000000,9.78096,9.80391,9.77258,9.80097,343619.62080896,0
+FRA.US,D,20190409,000000,9.80097,9.83349,9.80097,9.80773,181655.62223638,0
+FRA.US,D,20190410,000000,9.83349,9.86878,9.82585,9.85914,192941.1444034,0
+FRA.US,D,20190411,000000,9.85914,9.91237,9.85914,9.881,161842.14056536,0
+FRA.US,D,20190412,000000,9.89817,9.92658,9.87332,9.89817,235455.93241616,0
+FRA.US,D,20190415,000000,9.89817,9.91918,9.89817,9.90675,190143.66273807,0
+FRA.US,D,20190416,000000,9.92658,9.93816,9.91918,9.91918,82432.739872026,0
+FRA.US,D,20190417,000000,9.94095,9.94095,9.91918,9.92658,181993.88325639,0
+FRA.US,D,20190418,000000,9.92658,9.95614,9.92658,9.92658,148217.15476007,0
+FRA.US,D,20190422,000000,9.94095,9.96845,9.93439,9.94859,222048.40012373,0
+FRA.US,D,20190423,000000,9.96478,9.99338,9.95614,9.97819,217497.63385478,0
+FRA.US,D,20190424,000000,9.97819,10.0123,9.95614,9.95614,145853.5296204,0
+FRA.US,D,20190425,000000,9.95614,9.99338,9.95614,9.97233,174082.5672888,0
+FRA.US,D,20190426,000000,9.97233,9.99338,9.94095,9.94095,331995.83762197,0
+FRA.US,D,20190429,000000,9.94095,9.99338,9.92658,9.96478,209569.5098862,0
+FRA.US,D,20190430,000000,9.98563,10.0028,9.90675,9.91918,548667.77842794,0
+FRA.US,D,20190501,000000,9.94859,9.96478,9.92658,9.94095,295238.84044952,0
+FRA.US,D,20190502,000000,9.94859,9.97819,9.94095,9.97233,191484.10081729,0
+FRA.US,D,20190503,000000,9.98563,10.0447,9.97819,10.0447,230433.49161932,0
+FRA.US,D,20190506,000000,10.0123,10.0534,10.0123,10.0447,152432.81150924,0
+FRA.US,D,20190507,000000,10.0285,10.0534,9.99338,10.0028,317618.69377223,0
+FRA.US,D,20190508,000000,10.0123,10.0295,9.96478,9.97233,171882.8201588,0
+FRA.US,D,20190509,000000,9.97233,9.99338,9.92658,9.94095,138958.04721284,0
+FRA.US,D,20190510,000000,9.94859,10.0028,9.94095,10.0028,106678.28130502,0
+FRA.US,D,20190513,000000,9.93439,9.97233,9.93439,9.95614,202817.94598716,0
+FRA.US,D,20190514,000000,9.96478,10.0457,9.94859,10.0285,170418.42307226,0
+FRA.US,D,20190515,000000,10.02,10.0648,10.02,10.0362,310595.05035711,0
+FRA.US,D,20190516,000000,10.0285,10.0676,9.99338,10.0676,215704.43024879,0
+FRA.US,D,20190517,000000,10.0599,10.0866,10.0544,10.0544,103263.10560316,0
+FRA.US,D,20190520,000000,10.0544,10.0839,10.0362,10.0839,260569.18690043,0
+FRA.US,D,20190521,000000,10.0914,10.1066,10.0648,10.099,106482.88829345,0
+FRA.US,D,20190522,000000,10.0839,10.1199,10.0724,10.0752,352478.48783254,0
+FRA.US,D,20190523,000000,10.0599,10.0705,10.0362,10.0457,92571.115971235,0
+FRA.US,D,20190524,000000,10.0752,10.099,10.0544,10.0676,104468.02917437,0
+FRA.US,D,20190528,000000,10.0752,10.099,10.0676,10.0914,123514.64580009,0
+FRA.US,D,20190529,000000,10.0752,10.1066,10.0599,10.0599,238794.42161346,0
+FRA.US,D,20190530,000000,10.0914,10.1199,10.0752,10.0914,182741.83930061,0
+FRA.US,D,20190531,000000,10.0676,10.0752,9.98563,9.98563,290151.26864882,0
+FRA.US,D,20190603,000000,10.02,10.0285,9.92658,9.92658,180802.61618598,0
+FRA.US,D,20190604,000000,9.95614,9.99338,9.93439,9.98563,159715.9284397,0
+FRA.US,D,20190605,000000,10.0123,10.0285,9.94859,9.98563,100394.1899336,0
+FRA.US,D,20190606,000000,9.98563,10.0123,9.94095,9.96478,164831.86374207,0
+FRA.US,D,20190607,000000,9.97233,9.99338,9.93439,9.94859,169347.96350898,0
+FRA.US,D,20190610,000000,9.96478,9.97233,9.94095,9.94095,98709.187834013,0
+FRA.US,D,20190611,000000,9.96478,9.99338,9.95614,9.99338,142707.28193444,0
+FRA.US,D,20190612,000000,9.99338,10.0676,9.97233,10.0123,152113.45949037,0
+FRA.US,D,20190613,000000,10.0599,10.0676,10.0123,10.02,94122.704562937,0
+FRA.US,D,20190614,000000,10.02,10.0544,9.97233,10.0123,95432.67814036,0
+FRA.US,D,20190617,000000,10.0123,10.0285,10.0028,10.02,106580.58479925,0
+FRA.US,D,20190618,000000,10.0285,10.0714,10.02,10.0457,80431.537253748,0
+FRA.US,D,20190619,000000,10.0285,10.0999,9.99338,10.0544,161387.27403848,0
+FRA.US,D,20190620,000000,10.0752,10.0839,10.0285,10.0457,142402.63691643,0
+FRA.US,D,20190621,000000,10.0599,10.0599,9.96478,9.99338,267958.40433716,0
+FRA.US,D,20190624,000000,10.02,10.0839,9.98563,10.0362,117688.57245575,0
+FRA.US,D,20190625,000000,10.02,10.0285,9.94859,9.95614,150926.3944202,0
+FRA.US,D,20190626,000000,9.98563,10.02,9.94859,10.0076,96680.672214123,0
+FRA.US,D,20190627,000000,10.0457,10.0457,9.95614,9.98563,121328.55517089,0
+FRA.US,D,20190628,000000,10.0285,10.0544,9.97819,10.0285,188013.24861216,0
+FRA.US,D,20190701,000000,10.0362,10.0752,10.0285,10.0285,114717.75828017,0
+FRA.US,D,20190702,000000,10.0457,10.0676,10.02,10.02,97607.213268883,0
+FRA.US,D,20190703,000000,10.02,10.0457,9.98563,9.99338,78936.675665396,0
+FRA.US,D,20190705,000000,9.98563,10.0362,9.97819,10.0285,85365.736045374,0
+FRA.US,D,20190708,000000,10.0285,10.0457,10.0028,10.0285,72480.302283806,0
+FRA.US,D,20190709,000000,10.0123,10.0457,10.0123,10.0362,40631.241401429,0
+FRA.US,D,20190710,000000,10.0599,10.0752,10.0285,10.0752,78142.497618459,0
+FRA.US,D,20190711,000000,10.0839,10.0914,10.0457,10.0544,83803.64245305,0
+FRA.US,D,20190712,000000,10.0839,10.0839,10.0285,10.0544,91766.432923675,0
+FRA.US,D,20190715,000000,10.0544,10.0847,10.02,10.0839,205442.09514225,0
+FRA.US,D,20190716,000000,10.0839,10.0999,10.0544,10.0839,94448.359582185,0
+FRA.US,D,20190717,000000,10.0839,10.0999,10.0362,10.0544,173848.30577496,0
+FRA.US,D,20190718,000000,10.0599,10.0752,10.0123,10.02,100959.358967,0
+FRA.US,D,20190719,000000,10.0285,10.0599,10.0123,10.0362,169137.86349656,0
+FRA.US,D,20190722,000000,10.0362,10.0599,10.0123,10.0123,187819.95660074,0
+FRA.US,D,20190723,000000,10.0362,10.0544,10.02,10.0362,339271.60105199,0
+FRA.US,D,20190724,000000,10.0362,10.0839,10.0285,10.0676,166806.80385879,0
+FRA.US,D,20190725,000000,10.0544,10.0839,10.0123,10.02,169634.75002592,0
+FRA.US,D,20190726,000000,10.02,10.0362,9.99338,10.0028,204573.3315909,0
+FRA.US,D,20190729,000000,10.0028,10.0457,9.97819,10.0362,195934.0190803,0
+FRA.US,D,20190730,000000,10.0544,10.0999,10.0238,10.0599,230127.79610125,0
+FRA.US,D,20190731,000000,10.0999,10.118,10.0544,10.0752,150211.00387792,0
+FRA.US,D,20190801,000000,10.0999,10.1076,10.0457,10.0457,150330.760885,0
+FRA.US,D,20190802,000000,10.0544,10.0914,10.0123,10.0285,153500.11957231,0
+FRA.US,D,20190805,000000,10.0123,10.0285,9.9249,9.99338,122886.44676297,0
+FRA.US,D,20190806,000000,10.0285,10.0457,9.99338,10.0123,151616.57296101,0
+FRA.US,D,20190807,000000,9.99338,10.0123,9.96389,9.97143,183630.56235312,0
+FRA.US,D,20190808,000000,9.97819,10.0123,9.95515,9.98563,346117.70995661,0
+FRA.US,D,20190809,000000,10.0123,10.02,9.93995,9.9476,315728.84416053,0
+FRA.US,D,20190812,000000,9.96389,9.97143,9.91819,9.92953,212802.9490773,0
+FRA.US,D,20190813,000000,9.90478,9.97143,9.87814,9.9476,236263.7669639,0
+FRA.US,D,20190814,000000,9.93995,9.96667,9.86483,9.87814,133872.57641228,0
+FRA.US,D,20190815,000000,9.87814,9.8962,9.86013,9.86483,126723.92348977,0
+FRA.US,D,20190816,000000,9.87064,9.91819,9.83819,9.88762,139753.27575985,0
+FRA.US,D,20190819,000000,9.91149,9.9476,9.89906,9.91149,175220.25885605,0
+FRA.US,D,20190820,000000,9.9249,9.93995,9.8962,9.93241,133458.67938782,0
+FRA.US,D,20190821,000000,9.95515,9.96389,9.93241,9.95515,119267.47404907,0
+FRA.US,D,20190822,000000,9.95515,9.97819,9.9249,9.93995,216468.14379393,0
+FRA.US,D,20190823,000000,9.95515,10.0076,9.8962,9.90478,220472.65003061,0
+FRA.US,D,20190826,000000,9.91149,9.93995,9.85523,9.86483,244674.07046098,0
+FRA.US,D,20190827,000000,9.90478,9.91149,9.82105,9.82105,170652.6845861,0
+FRA.US,D,20190828,000000,9.82105,9.86483,9.80391,9.81243,192726.84239075,0
+FRA.US,D,20190829,000000,9.82957,9.85523,9.82105,9.84768,257058.41569294,0
+FRA.US,D,20190830,000000,9.87814,9.87814,9.82105,9.84768,288443.15554787,0
+FRA.US,D,20190903,000000,9.84768,9.87814,9.81243,9.87064,208347.77831399,0
+FRA.US,D,20190904,000000,9.87814,9.93995,9.87814,9.9249,115765.10684206,0
+FRA.US,D,20190905,000000,9.9476,9.96389,9.91149,9.93241,271170.83352701,0
+FRA.US,D,20190906,000000,9.9249,9.97819,9.92194,9.95515,266947.82327742,0
+FRA.US,D,20190909,000000,9.97143,10.0028,9.9476,9.97143,129703.14166584,0
+FRA.US,D,20190910,000000,9.98563,9.98563,9.96389,9.97819,130399.62320703,0
+FRA.US,D,20190911,000000,9.97819,10.0295,9.97143,10.0123,149069.11031045,0
+FRA.US,D,20190912,000000,10.0295,10.0371,10.0095,10.0371,277259.53188689,0
+FRA.US,D,20190913,000000,10.0371,10.0609,10.0123,10.0123,99138.842359407,0
+FRA.US,D,20190916,000000,10.0371,10.0686,10.0371,10.0467,110084.00250629,0
+FRA.US,D,20190917,000000,10.0609,10.0686,10.0371,10.0371,112203.91163159,0
+FRA.US,D,20190918,000000,10.0553,10.076,10.02,10.02,117653.90595371,0
+FRA.US,D,20190919,000000,10.02,10.0686,10.02,10.02,146721.24267167,0
+FRA.US,D,20190920,000000,10.0295,10.0686,10.0295,10.0295,88318.691719904,0
+FRA.US,D,20190923,000000,10.0553,10.0847,10.0553,10.0609,166189.10982229,0
+FRA.US,D,20190924,000000,10.0686,10.076,10.0553,10.0609,300721.40027355,0
+FRA.US,D,20190925,000000,10.0686,10.076,10.0467,10.0609,124646.03436695,0
+FRA.US,D,20190926,000000,10.0609,10.0742,10.0371,10.0371,164615.46072928,0
+FRA.US,D,20190927,000000,10.0371,10.0609,10.0123,10.0295,125110.3553944,0
+FRA.US,D,20190930,000000,10.0467,10.0553,10.0295,10.0295,105665.59924516,0
+FRA.US,D,20191001,000000,10.0295,10.0609,10.0266,10.0467,168129.38343696,0
+FRA.US,D,20191002,000000,10.0467,10.0609,10.02,10.0609,160343.07697677,0
+FRA.US,D,20191003,000000,10.0467,10.0609,10.02,10.0467,114367.94175949,0
+FRA.US,D,20191004,000000,10.0467,10.0609,9.99815,10.0123,107668.90286357,0
+FRA.US,D,20191007,000000,10.0123,10.0247,9.97819,10.0123,193488.45493576,0
+FRA.US,D,20191008,000000,9.98563,10.0028,9.97143,9.99338,112469.6881473,0
+FRA.US,D,20191009,000000,9.99338,10.0123,9.97143,9.97819,123963.20932659,0
+FRA.US,D,20191010,000000,9.97044,9.97819,9.95425,9.97143,143818.71100013,0
+FRA.US,D,20191011,000000,9.97819,9.98563,9.95425,9.95425,675264.5914102,0
+FRA.US,D,20191014,000000,9.98563,9.98563,9.95425,9.96389,213454.2591158,0
+FRA.US,D,20191015,000000,9.96389,10.0123,9.95425,9.96389,279642.0660277,0
+FRA.US,D,20191016,000000,9.96389,10.02,9.94671,10.02,325014.21420934,0
+FRA.US,D,20191017,000000,10.0028,10.0477,10.0028,10.0123,190201.44024148,0
+FRA.US,D,20191018,000000,10.0028,10.0696,10.0028,10.0618,195254.34554012,0
+FRA.US,D,20191021,000000,10.0932,10.1381,10.076,10.076,226659.04489624,0
+FRA.US,D,20191022,000000,10.1096,10.1464,10.1009,10.1219,349926.82318174,0
+FRA.US,D,20191023,000000,10.1161,10.1627,10.1018,10.1627,224232.38975283,0
+FRA.US,D,20191024,000000,10.1533,10.1893,10.1161,10.1456,245084.81598524,0
+FRA.US,D,20191025,000000,10.1533,10.1971,10.1371,10.1799,150228.86237898,0
+FRA.US,D,20191028,000000,10.1627,10.2151,10.1456,10.1704,202247.52445344,0
+FRA.US,D,20191029,000000,10.1381,10.1704,10.1219,10.1456,182593.71879184,0
+FRA.US,D,20191030,000000,10.1219,10.1799,10.1219,10.1533,146510.09215919,0
+FRA.US,D,20191031,000000,10.1704,10.1893,10.141,10.1627,183932.05587094,0
+FRA.US,D,20191101,000000,10.1627,10.2237,10.1533,10.2065,183335.37183567,0
+FRA.US,D,20191104,000000,10.1893,10.2313,10.1456,10.2237,171800.88115395,0
+FRA.US,D,20191105,000000,10.2237,10.2313,10.1533,10.1627,184473.06340291,0
+FRA.US,D,20191106,000000,10.1893,10.2065,10.1533,10.1704,232294.97772934,0
+FRA.US,D,20191107,000000,10.1627,10.1971,10.1381,10.1456,235774.23393497,0
+FRA.US,D,20191108,000000,10.1799,10.2381,10.1533,10.2313,163959.94869053,0
+FRA.US,D,20191111,000000,10.2313,10.2847,10.2313,10.2552,253132.69696091,0
+FRA.US,D,20191112,000000,10.2932,10.3018,10.2847,10.2932,202968.16749603,0
+FRA.US,D,20191113,000000,10.2932,10.3093,10.2665,10.2759,320742.88095687,0
+FRA.US,D,20191114,000000,10.2932,10.3493,10.2847,10.3018,343725.72131523,0
+FRA.US,D,20191115,000000,10.3018,10.3408,10.3018,10.3236,130134.89719137,0
+FRA.US,D,20191118,000000,10.3323,10.3408,10.2847,10.3161,123942.19932536,0
+FRA.US,D,20191119,000000,10.3093,10.3493,10.3093,10.3236,120450.33711898,0
+FRA.US,D,20191120,000000,10.3323,10.3408,10.3161,10.3236,91210.718390831,0
+FRA.US,D,20191121,000000,10.3236,10.3323,10.3132,10.3236,192421.14687267,0
+FRA.US,D,20191122,000000,10.3408,10.3627,10.3323,10.3493,208322.5663125,0
+FRA.US,D,20191125,000000,10.3627,10.3627,10.3236,10.3236,147325.28020738,0
+FRA.US,D,20191126,000000,10.3408,10.3627,10.3161,10.3627,328061.71488945,0
+FRA.US,D,20191127,000000,10.3627,10.3788,10.3521,10.356,93306.466014695,0
+FRA.US,D,20191129,000000,10.3713,10.396,10.356,10.396,84085.17646969,0
+FRA.US,D,20191202,000000,10.4474,10.456,10.4235,10.456,272933.57263119,0
+FRA.US,D,20191203,000000,10.4474,10.4626,10.4054,10.4626,299748.63721606,0
+FRA.US,D,20191204,000000,10.4626,10.5493,10.4513,10.5493,305567.35705996,0
+FRA.US,D,20191205,000000,10.5769,10.5844,10.5103,10.5587,182307.98277496,0
+FRA.US,D,20191206,000000,10.5769,10.5987,10.4997,10.515,388069.42993607,0
+FRA.US,D,20191209,000000,10.533,10.5921,10.515,10.5921,558858.67953023,0
+FRA.US,D,20191210,000000,10.5921,10.6408,10.5769,10.6368,284975.45484291,0
+FRA.US,D,20191211,000000,10.6368,10.654,10.6131,10.6445,193203.76941892,0
+FRA.US,D,20191212,000000,10.6445,10.6445,10.5987,10.6368,205164.76312587,0
+FRA.US,D,20191213,000000,10.653,10.6702,10.6216,10.653,190449.35825613,0
+FRA.US,D,20191216,000000,10.653,10.7006,10.6481,10.6702,268874.4403913,0
+FRA.US,D,20191217,000000,10.6977,10.7149,10.6882,10.7006,213674.86412884,0
+FRA.US,D,20191218,000000,10.7235,10.7427,10.6796,10.6882,200675.97636057,0
+FRA.US,D,20191219,000000,10.7006,10.7501,10.6873,10.7427,250959.21233245,0
+FRA.US,D,20191220,000000,10.7501,10.7939,10.7329,10.7844,328016.54338677,0
+FRA.US,D,20191223,000000,10.8034,10.8301,10.7777,10.7844,182127.29676427,0
+FRA.US,D,20191224,000000,10.7939,10.8272,10.7939,10.8034,133948.21241673,0
+FRA.US,D,20191226,000000,10.8034,10.8301,10.7939,10.7939,119687.67407391,0
+FRA.US,D,20191227,000000,10.8225,10.9463,10.8225,10.9204,550037.63050889,0
+FRA.US,D,20191230,000000,10.9129,10.971,10.9034,10.9547,392273.53118456,0
+FRA.US,D,20191231,000000,10.9547,10.9976,10.9204,10.9463,551407.48258985,0
+FRA.US,D,20200102,000000,10.9547,10.9804,10.9204,10.9804,1012293.3748297,0
+FRA.US,D,20200103,000000,10.9129,10.9547,10.8786,10.9204,924181.63162194,0
+FRA.US,D,20200106,000000,10.8786,10.9129,10.8301,10.9129,976154.07169368,0
+FRA.US,D,20200107,000000,10.9034,10.9366,10.8873,10.9034,267193.64029196,0
+FRA.US,D,20200108,000000,10.9129,10.9547,10.9129,10.9281,153890.90559541,0
+FRA.US,D,20200109,000000,10.9547,10.9623,10.9281,10.9547,184843.88992484,0
+FRA.US,D,20200110,000000,10.9804,10.9804,10.9366,10.9547,263257.41655933,0
+FRA.US,D,20200113,000000,10.9623,11.0089,10.9547,10.9966,333412.96220572,0
+FRA.US,D,20200114,000000,10.9891,11.0089,10.9692,10.971,202603.64397449,0
+FRA.US,D,20200115,000000,10.9623,11.0414,10.9623,11.0242,119392.48355646,0
+FRA.US,D,20200116,000000,11.0414,11.051,10.9804,11.0242,209334.19787228,0
+FRA.US,D,20200117,000000,11.0414,11.0414,11.0025,11.0177,241896.54829682,0
+FRA.US,D,20200121,000000,11.0414,11.0662,11.0338,11.0414,215792.672254,0
+FRA.US,D,20200122,000000,11.0585,11.126,11.0585,11.126,142774.51393841,0
+FRA.US,D,20200123,000000,11.126,11.126,11.0823,11.0995,92217.09745031,0
+FRA.US,D,20200124,000000,11.126,11.131,11.0662,11.0737,127089.49751138,0
+FRA.US,D,20200127,000000,11.0242,11.0737,10.9623,10.9623,248032.51915947,0
+FRA.US,D,20200128,000000,11.0025,11.051,10.9864,11.0025,159620.33293406,0
+FRA.US,D,20200129,000000,11.0338,11.0662,11.0186,11.0585,113833.2372279,0
+FRA.US,D,20200130,000000,11.051,11.051,10.9804,11.0089,165781.51579819,0
+FRA.US,D,20200131,000000,11.0242,11.0338,10.971,10.971,178904.36257379,0
+FRA.US,D,20200203,000000,11.0025,11.051,10.9966,11.0089,160744.36800048,0
+FRA.US,D,20200204,000000,11.051,11.051,11.0138,11.0177,224415.1767636,0
+FRA.US,D,20200205,000000,11.051,11.0737,10.9966,11.0089,155401.5246847,0
+FRA.US,D,20200206,000000,11.0177,11.0242,10.9966,11.0089,218790.7994312,0
+FRA.US,D,20200207,000000,11.0089,11.0461,11.0025,11.0414,189606.85720634,0
+FRA.US,D,20200210,000000,11.051,11.0662,11.0338,11.051,206945.36073109,0
+FRA.US,D,20200211,000000,11.0662,11.0823,11.0338,11.0823,201173.91338998,0
+FRA.US,D,20200212,000000,11.109,11.1185,11.0737,11.0995,116568.73938956,0
+FRA.US,D,20200213,000000,11.0985,11.108,11.0729,11.108,116097.06486169,0
+FRA.US,D,20200214,000000,11.126,11.1422,11.0662,11.1176,149057.55480976,0
+FRA.US,D,20200218,000000,11.126,11.126,11.0319,11.0729,173816.7907731,0
+FRA.US,D,20200219,000000,11.0814,11.0814,11.0157,11.0319,234041.95933259,0
+FRA.US,D,20200220,000000,11.0395,11.0662,11.0319,11.0575,88504.630230891,0
+FRA.US,D,20200221,000000,11.0575,11.0662,11.049,11.049,84500.123994215,0
+FRA.US,D,20200224,000000,10.9785,11.0157,10.8853,10.9348,361135.65884422,0
+FRA.US,D,20200225,000000,10.9613,10.9692,10.6921,10.7825,322115.88453802,0
+FRA.US,D,20200226,000000,10.7825,10.8281,10.7284,10.7284,177822.34750983,0
+FRA.US,D,20200227,000000,10.674,10.6805,10.4464,10.533,579950.61977685,0
+FRA.US,D,20200228,000000,10.4302,10.4474,10.1713,10.2456,768249.60440587,0
+FRA.US,D,20200302,000000,10.2342,10.4617,10.1809,10.4216,315061.7766211,0
+FRA.US,D,20200303,000000,10.4617,10.6472,10.3931,10.4464,272958.78463269,0
+FRA.US,D,20200304,000000,10.5236,10.695,10.4912,10.6398,284526.89131641,0
+FRA.US,D,20200305,000000,10.5854,10.5854,10.319,10.3531,165956.94930857,0
+FRA.US,D,20200306,000000,10.2418,10.2542,10.1381,10.218,200308.30133883,0
+FRA.US,D,20200309,000000,9.95058,9.95058,9.45169,9.55162,602527.96711123,0
+FRA.US,D,20200310,000000,9.75349,9.75349,9.44407,9.65735,347115.6850156,0
+FRA.US,D,20200311,000000,9.59165,9.65735,9.3051,9.32223,393747.38277167,0
+FRA.US,D,20200312,000000,9.00075,9.00933,8.20057,8.55956,615823.09589702,0
+FRA.US,D,20200313,000000,8.72481,8.9324,8.70748,8.889,813317.10756951,0
+FRA.US,D,20200316,000000,8.25331,8.30301,7.99697,8.23608,539806.81040422,0
+FRA.US,D,20200317,000000,8.25331,8.33937,8.09576,8.32688,674866.45188665,0
+FRA.US,D,20200318,000000,7.84065,7.84065,6.29747,6.36354,1506297.3320269,0
+FRA.US,D,20200319,000000,6.34698,6.6849,5.54623,6.6357,1400390.1177673,0
+FRA.US,D,20200320,000000,6.8335,7.5107,6.8335,7.08976,1206116.9392851,0
+FRA.US,D,20200323,000000,6.66055,6.97411,6.41275,6.41275,795484.86901558,0
+FRA.US,D,20200324,000000,6.72642,6.96592,6.6849,6.71871,977276.00575997,0
+FRA.US,D,20200325,000000,6.76792,7.65921,6.76792,7.65921,756207.72219417,0
+FRA.US,D,20200326,000000,7.57658,8.26976,7.5244,7.89834,745657.55007062,0
+FRA.US,D,20200327,000000,7.72527,8.11195,7.56373,8.08909,423516.45353109,0
+FRA.US,D,20200330,000000,8.1885,8.1885,7.85721,8.04741,281638.01614565,0
+FRA.US,D,20200331,000000,8.19724,8.37715,8.07302,8.26178,409809.52872098,0
+FRA.US,D,20200401,000000,7.88206,8.16735,7.88206,8.06426,536169.97918927,0
+FRA.US,D,20200402,000000,7.9485,8.23608,7.9149,8.23608,396887.32745724,0
+FRA.US,D,20200403,000000,8.25331,8.32688,8.0557,8.17151,231016.51915379,0
+FRA.US,D,20200406,000000,8.26976,8.45873,8.18001,8.42876,297390.26457667,0
+FRA.US,D,20200407,000000,8.59097,8.82875,8.57658,8.71556,471604.14437324,0
+FRA.US,D,20200408,000000,8.82055,9.11471,8.76678,8.88339,507448.25699173,0
+FRA.US,D,20200409,000000,9.10519,9.5088,9.10519,9.29367,517189.54406748,0
+FRA.US,D,20200413,000000,9.3089,9.3089,8.79677,8.92299,418503.46723484,0
+FRA.US,D,20200414,000000,9.03016,9.32032,9.00265,9.03863,399847.63663222,0
+FRA.US,D,20200415,000000,8.95354,9.05568,8.81864,9.01219,438310.64590548,0
+FRA.US,D,20200416,000000,8.9287,8.93622,8.87225,8.90671,363644.25299248,0
+FRA.US,D,20200417,000000,9.00265,9.07092,8.94554,8.99486,84740.688508431,0
+FRA.US,D,20200420,000000,8.94554,9.00265,8.84561,8.87225,84552.648997317,0
+FRA.US,D,20200421,000000,8.65483,8.80343,8.60504,8.76402,370842.2794179,0
+FRA.US,D,20200422,000000,8.80343,8.98553,8.80343,8.96954,196422.50160918,0
+FRA.US,D,20200423,000000,8.96954,8.97792,8.88168,8.90671,135716.20402124,0
+FRA.US,D,20200424,000000,8.94554,8.98458,8.84102,8.86301,94762.459100748,0
+FRA.US,D,20200427,000000,8.84561,8.88806,8.82703,8.83628,174241.19279818,0
+FRA.US,D,20200428,000000,8.86301,8.89747,8.83161,8.87225,102134.86853648,0
+FRA.US,D,20200429,000000,8.89747,9.04616,8.87225,9.02066,181579.98623194,0
+FRA.US,D,20200430,000000,8.96001,9.00265,8.88806,8.97792,138330.89867577,0
+FRA.US,D,20200501,000000,8.89747,8.91185,8.78848,8.85482,130471.05721123,0
+FRA.US,D,20200504,000000,8.77296,8.85482,8.73107,8.78848,139852.02276569,0
+FRA.US,D,20200505,000000,8.81864,8.92489,8.81056,8.82703,177743.56000518,0
+FRA.US,D,20200506,000000,8.89747,8.96001,8.82703,8.88806,183795.49086288,0
+FRA.US,D,20200507,000000,8.92203,8.96954,8.89747,8.95354,179672.27811918,0
+FRA.US,D,20200508,000000,8.97792,9.05568,8.96954,9.05568,82382.315869044,0
+FRA.US,D,20200511,000000,9.02066,9.05568,8.99486,8.99486,70686.04817776,0
+FRA.US,D,20200512,000000,9.03863,9.05568,8.95354,8.95354,72820.664303923,0
+FRA.US,D,20200513,000000,8.90671,8.97792,8.85482,8.92203,197734.57618672,0
+FRA.US,D,20200514,000000,8.87978,8.90577,8.79495,8.81713,192800.37739508,0
+FRA.US,D,20200515,000000,8.80151,8.83911,8.80151,8.80885,49395.563419427,0
+FRA.US,D,20200518,000000,8.93622,8.95354,8.88711,8.9287,163682.61667413,0
+FRA.US,D,20200519,000000,8.9287,8.96858,8.90577,8.95354,54508.347221609,0
+FRA.US,D,20200520,000000,8.96001,9.11471,8.96001,9.11471,127247.07252069,0
+FRA.US,D,20200521,000000,9.12803,9.14706,9.0871,9.10519,55791.007797419,0
+FRA.US,D,20200522,000000,9.11471,9.18705,9.10519,9.18705,102561.37156169,0
+FRA.US,D,20200526,000000,9.27367,9.3051,9.25559,9.27844,94195.189067222,0
+FRA.US,D,20200527,000000,9.33745,9.33745,9.27844,9.29558,133516.45689124,0
+FRA.US,D,20200528,000000,9.3308,9.45549,9.31271,9.43074,103370.25660949,0
+FRA.US,D,20200529,000000,9.42314,9.42314,9.36411,9.37174,131100.30674843,0
+FRA.US,D,20200601,000000,9.41551,9.53165,9.406,9.45549,127280.68852268,0
+FRA.US,D,20200602,000000,9.46311,9.52213,9.45549,9.51546,120793.85063927,0
+FRA.US,D,20200603,000000,9.62114,9.66582,9.56593,9.57448,200798.88486782,0
+FRA.US,D,20200604,000000,9.5907,9.61443,9.54022,9.57448,144408.04153495,0
+FRA.US,D,20200605,000000,9.6916,9.70874,9.60494,9.62114,167024.25737165,0
+FRA.US,D,20200608,000000,9.65638,9.71824,9.64685,9.6916,92137.259445592,0
+FRA.US,D,20200609,000000,9.682,9.682,9.54878,9.6306,228930.22603047,0
+FRA.US,D,20200610,000000,9.65638,9.67545,9.56593,9.5907,137651.22513562,0
+FRA.US,D,20200611,000000,9.406,9.45549,9.25559,9.31271,275169.03676333,0
+FRA.US,D,20200612,000000,9.38982,9.47168,9.38982,9.47168,266180.95823211,0
+FRA.US,D,20200615,000000,9.37077,9.43741,9.30415,9.38029,215010.04970773,0
+FRA.US,D,20200616,000000,9.48118,9.59824,9.48118,9.52308,144310.34502917,0
+FRA.US,D,20200617,000000,9.54116,9.55734,9.47168,9.49737,121742.45219535,0
+FRA.US,D,20200618,000000,9.49737,9.53259,9.47168,9.49737,103456.39761459,0
+FRA.US,D,20200619,000000,9.52308,9.57546,9.43741,9.44692,125959.15944456,0
+FRA.US,D,20200622,000000,9.406,9.45549,9.406,9.43074,135868.52653025,0
+FRA.US,D,20200623,000000,9.43074,9.49072,9.43074,9.48118,140928.78532932,0
+FRA.US,D,20200624,000000,9.47168,9.47168,9.39744,9.39744,145191.71458126,0
+FRA.US,D,20200625,000000,9.38982,9.41551,9.33651,9.34506,189575.34220447,0
+FRA.US,D,20200626,000000,9.33651,9.37648,9.29462,9.29462,103173.81309789,0
+FRA.US,D,20200629,000000,9.32129,9.36316,9.28701,9.36316,44383.627623207,0
+FRA.US,D,20200630,000000,9.38982,9.43741,9.32986,9.43074,243801.10490939,0
+FRA.US,D,20200701,000000,9.43741,9.50215,9.43741,9.48118,86907.870136519,0
+FRA.US,D,20200702,000000,9.53259,9.54974,9.43074,9.44692,145999.54912901,0
+FRA.US,D,20200706,000000,9.51546,9.51546,9.43741,9.49072,89841.916809931,0
+FRA.US,D,20200707,000000,9.44692,9.51167,9.43074,9.43074,65592.173376697,0
+FRA.US,D,20200708,000000,9.47168,9.47168,9.36316,9.38029,101697.86051066,0
+FRA.US,D,20200709,000000,9.406,9.41264,9.33651,9.33651,115301.83631469,0
+FRA.US,D,20200710,000000,9.37077,9.38029,9.31745,9.36316,60307.107564334,0
+FRA.US,D,20200713,000000,9.41551,9.45549,9.37077,9.43074,117485.82594378,0
+FRA.US,D,20200714,000000,9.44598,9.48976,9.42979,9.48976,109760.44848718,0
+FRA.US,D,20200715,000000,9.50594,9.54116,9.46216,9.47074,113447.7037051,0
+FRA.US,D,20200716,000000,9.45456,9.52308,9.45456,9.52308,76279.961008378,0
+FRA.US,D,20200717,000000,9.51546,9.51546,9.47074,9.48976,99456.093378157,0
+FRA.US,D,20200720,000000,9.51546,9.54116,9.48976,9.52308,81447.370813786,0
+FRA.US,D,20200721,000000,9.55734,9.5907,9.53259,9.54116,82793.061393322,0
+FRA.US,D,20200722,000000,9.54116,9.55261,9.52308,9.52308,46287.133735709,0
+FRA.US,D,20200723,000000,9.53259,9.5907,9.53259,9.57546,82694.314387484,0
+FRA.US,D,20200724,000000,9.56687,9.63159,9.54974,9.61443,54935.900746879,0
+FRA.US,D,20200727,000000,9.6402,9.6849,9.62688,9.65928,116829.26340495,0
+FRA.US,D,20200728,000000,9.65928,9.6849,9.6402,9.66871,144767.31255619,0
+FRA.US,D,20200729,000000,9.66871,9.70302,9.64963,9.70302,154045.32910455,0
+FRA.US,D,20200730,000000,9.70302,9.70302,9.63159,9.65928,97515.819763482,0
+FRA.US,D,20200731,000000,9.67825,9.71154,9.64963,9.71154,77849.408101135,0
+FRA.US,D,20200803,000000,9.72869,9.74113,9.6849,9.72869,85435.069049473,0
+FRA.US,D,20200804,000000,9.74386,9.76868,9.72869,9.74386,138373.96917831,0
+FRA.US,D,20200805,000000,9.74386,9.80969,9.74386,9.76011,55326.686769974,0
+FRA.US,D,20200806,000000,9.77629,9.81909,9.76868,9.76868,37666.730226217,0
+FRA.US,D,20200807,000000,9.78582,9.81909,9.76868,9.81909,116780.9404021,0
+FRA.US,D,20200810,000000,9.85523,9.87144,9.82859,9.87144,59322.789006157,0
+FRA.US,D,20200811,000000,9.93043,9.93043,9.76011,9.76011,137408.55962126,0
+FRA.US,D,20200812,000000,9.85523,9.91425,9.85523,9.90774,87487.746170791,0
+FRA.US,D,20200813,000000,9.94671,9.94671,9.89718,9.89718,102389.0895515,0
+FRA.US,D,20200814,000000,9.91326,9.97143,9.8886,9.94671,96648.106712195,0
+FRA.US,D,20200817,000000,9.94671,9.97819,9.89718,9.95425,171423.75163168,0
+FRA.US,D,20200818,000000,9.98663,9.98663,9.93538,9.98663,80364.305249775,0
+FRA.US,D,20200819,000000,9.97819,10.0676,9.96667,10.0153,205088.07662133,0
+FRA.US,D,20200820,000000,10.0247,10.0437,9.99815,10.0058,183173.5948261,0
+FRA.US,D,20200821,000000,10.0153,10.0153,9.87528,9.95425,165445.35577834,0
+FRA.US,D,20200824,000000,9.94671,9.98663,9.93043,9.97819,56432.863335355,0
+FRA.US,D,20200825,000000,9.98663,10.0058,9.96766,10.0058,87436.27166775,0
+FRA.US,D,20200826,000000,10.0153,10.0437,10.0058,10.0247,228605.62151128,0
+FRA.US,D,20200827,000000,10.0534,10.0676,10.021,10.0437,148533.35527876,0
+FRA.US,D,20200828,000000,10.0599,10.0599,10.0247,10.0599,86664.154122114,0
+FRA.US,D,20200831,000000,10.0676,10.0847,10.0247,10.0247,108761.42292814,0
+FRA.US,D,20200901,000000,10.0437,10.0676,10.0058,10.0676,86380.519105351,0
+FRA.US,D,20200902,000000,10.0676,10.0847,10.0153,10.0676,189888.39122298,0
+FRA.US,D,20200903,000000,10.0599,10.0599,9.93816,9.96389,180391.87066171,0
+FRA.US,D,20200904,000000,9.97819,10.0058,9.8886,9.97819,89356.585781245,0
+FRA.US,D,20200908,000000,9.95425,9.98663,9.91326,9.98663,112460.23364674,0
+FRA.US,D,20200909,000000,10.0247,10.0847,9.98663,10.0847,226573.95439121,0
+FRA.US,D,20200910,000000,10.076,10.1104,10.0247,10.0343,121535.50368312,0
+FRA.US,D,20200911,000000,10.0676,10.1018,10.0343,10.1018,103502.61961732,0
+FRA.US,D,20200914,000000,10.158,10.2045,10.1302,10.2045,82973.747404001,0
+FRA.US,D,20200915,000000,10.2398,10.2398,10.158,10.2045,63026.852225077,0
+FRA.US,D,20200916,000000,10.1952,10.2322,10.158,10.158,149410.52283062,0
+FRA.US,D,20200917,000000,10.1238,10.158,10.1096,10.1096,84239.599978816,0
+FRA.US,D,20200918,000000,10.117,10.1494,10.117,10.141,94181.532566415,0
+FRA.US,D,20200921,000000,10.1332,10.1332,10.0417,10.0839,58818.548976356,0
+FRA.US,D,20200922,000000,10.1009,10.1009,10.0514,10.0752,72739.775799142,0
+FRA.US,D,20200923,000000,10.1009,10.1009,9.99427,10.0133,71409.842720538,0
+FRA.US,D,20200924,000000,10.0038,10.0325,9.93628,10.0229,105223.33871901,0
+FRA.US,D,20200925,000000,9.99427,9.99427,9.92658,9.92757,95741.525158616,0
+FRA.US,D,20200928,000000,9.94482,9.97044,9.91237,9.92757,132927.1263564,0
+FRA.US,D,20200929,000000,9.92757,9.92757,9.88584,9.88584,188620.43764803,0
+FRA.US,D,20200930,000000,9.91918,9.95247,9.90379,9.90379,166142.88781955,0
+FRA.US,D,20201001,000000,9.91918,9.98464,9.91918,9.94482,63977.554781268,0
+FRA.US,D,20201002,000000,9.91918,10.0417,9.90478,10.0417,103781.00213378,0
+FRA.US,D,20201005,000000,10.0514,10.1199,10.0514,10.1009,82727.930389472,0
+FRA.US,D,20201006,000000,10.1009,10.1332,10.0667,10.0752,63259.012738801,0
+FRA.US,D,20201007,000000,10.1238,10.141,10.1009,10.1009,118628.77001133,0
+FRA.US,D,20201008,000000,10.141,10.2045,10.141,10.1666,57264.859384528,0
+FRA.US,D,20201009,000000,10.2045,10.2045,10.1494,10.1856,96416.996698536,0
+FRA.US,D,20201012,000000,10.2456,10.2456,10.1666,10.1952,175662.51938218,0
+FRA.US,D,20201013,000000,10.1856,10.2141,10.1332,10.1666,106423.00978991,0
+FRA.US,D,20201014,000000,10.1751,10.2037,10.1484,10.1751,89407.009784226,0
+FRA.US,D,20201015,000000,10.1571,10.1571,10.057,10.0819,79102.654675207,0
+FRA.US,D,20201016,000000,10.0819,10.099,10.021,10.021,98255.37180719,0
+FRA.US,D,20201019,000000,10.0495,10.0495,9.9249,9.95902,161786.46406208,0
+FRA.US,D,20201020,000000,9.98375,9.98375,9.9249,9.9334,459113.69863502,0
+FRA.US,D,20201021,000000,9.91721,9.9249,9.8668,9.8743,171637.00314426,0
+FRA.US,D,20201022,000000,9.8668,9.91721,9.8668,9.87716,261762.55497096,0
+FRA.US,D,20201023,000000,9.88298,9.90951,9.8668,9.90103,160519.56098718,0
+FRA.US,D,20201026,000000,9.8668,9.88298,9.80195,9.8668,111348.80458106,0
+FRA.US,D,20201027,000000,9.82957,9.89146,9.81056,9.8668,90554.155852026,0
+FRA.US,D,20201028,000000,9.82957,9.82957,9.7192,9.76868,334187.18075148,0
+FRA.US,D,20201029,000000,9.77629,9.84866,9.74386,9.82007,373388.69156841,0
+FRA.US,D,20201030,000000,9.82007,9.82957,9.78582,9.82957,197966.73670043,0
+FRA.US,D,20201102,000000,9.82957,9.88298,9.82957,9.85719,106641.51380283,0
+FRA.US,D,20201103,000000,9.8743,9.95902,9.86384,9.94959,116609.70889199,0
+FRA.US,D,20201104,000000,10.0115,10.0733,9.9249,10.0495,137072.3996014,0
+FRA.US,D,20201105,000000,10.0914,10.1484,10.0657,10.1228,114343.78025807,0
+FRA.US,D,20201106,000000,10.141,10.1943,10.1161,10.1322,115095.93830253,0
+FRA.US,D,20201109,000000,10.2398,10.3675,10.1771,10.2132,203217.13601075,0
+FRA.US,D,20201110,000000,10.2552,10.2637,10.1943,10.2637,118916.60702835,0
+FRA.US,D,20201111,000000,10.298,10.3398,10.2456,10.3398,60733.610589542,0
+FRA.US,D,20201112,000000,10.3398,10.3579,10.3074,10.3074,102455.27105542,0
+FRA.US,D,20201113,000000,10.3665,10.3848,10.3207,10.357,90827.285868168,0
+FRA.US,D,20201116,000000,10.4026,10.4026,10.3389,10.3389,71161.924705885,0
+FRA.US,D,20201117,000000,10.3389,10.376,10.3303,10.3665,72870.03780684,0
+FRA.US,D,20201118,000000,10.376,10.4368,10.357,10.4026,115350.15931754,0
+FRA.US,D,20201119,000000,10.4216,10.4464,10.3848,10.3848,78721.323152669,0
+FRA.US,D,20201120,000000,10.3848,10.4302,10.0181,10.3665,76203.274503845,0
+FRA.US,D,20201123,000000,10.4122,10.455,10.3931,10.4464,114575.94077178,0
+FRA.US,D,20201124,000000,10.4711,10.4978,10.455,10.4711,103716.92162998,0
+FRA.US,D,20201125,000000,10.4711,10.514,10.4368,10.4464,88189.480212267,0
+FRA.US,D,20201127,000000,10.455,10.514,10.455,10.514,68827.713567927,0
+FRA.US,D,20201130,000000,10.514,10.5227,10.4626,10.514,228440.69300154,0
+FRA.US,D,20201201,000000,10.5484,10.6131,10.5397,10.6131,140602.07981001,0
+FRA.US,D,20201202,000000,10.5864,10.7319,10.5864,10.7319,170121.13155468,0
+FRA.US,D,20201203,000000,10.7702,10.7702,10.7043,10.7319,142603.28242829,0
+FRA.US,D,20201204,000000,10.7043,10.8063,10.7043,10.7319,127235.51702001,0
+FRA.US,D,20201207,000000,10.714,10.7874,10.6625,10.714,190416.79275421,0
+FRA.US,D,20201208,000000,10.7319,10.7796,10.714,10.714,73001.350314602,0
+FRA.US,D,20201209,000000,10.7511,10.7702,10.6901,10.6901,84929.778519608,0
+FRA.US,D,20201210,000000,10.6977,10.7407,10.6901,10.6901,127043.27550865,0
+FRA.US,D,20201211,000000,10.6977,10.7294,10.6216,10.6216,65691.970882595,0
+FRA.US,D,20201214,000000,10.6692,10.6787,10.6197,10.6197,94814.984103854,0
+FRA.US,D,20201215,000000,10.652,10.6692,10.6102,10.6197,319807.93590162,0
+FRA.US,D,20201216,000000,10.6102,10.6426,10.6102,10.6102,119782.2190795,0
+FRA.US,D,20201217,000000,10.652,10.6882,10.6388,10.652,89241.030774415,0
+FRA.US,D,20201218,000000,10.6787,10.6787,10.6102,10.6197,146446.0116554,0
+FRA.US,D,20201221,000000,10.6197,10.6197,10.5369,10.5647,207217.44024718,0
+FRA.US,D,20201222,000000,10.5549,10.6102,10.5103,10.5455,182603.1732924,0
+FRA.US,D,20201223,000000,10.5834,10.6102,10.5647,10.5834,131958.56529915,0
+FRA.US,D,20201224,000000,10.6197,10.652,10.5931,10.652,62758.974709246,0
+FRA.US,D,20201228,000000,10.652,10.652,10.5549,10.6358,379886.03445241,0
+FRA.US,D,20201229,000000,10.5931,10.7205,10.5455,10.6273,467521.90113197,0
+FRA.US,D,20201230,000000,10.6408,10.6589,10.5808,10.5808,240602.33222032,0
+FRA.US,D,20201231,000000,10.4827,10.6854,10.4827,10.6854,386511.53834401,0
+FRA.US,D,20210104,000000,10.6854,10.6854,10.5159,10.5521,661442.11159323,0
+FRA.US,D,20210105,000000,10.5711,10.6589,10.5426,10.6589,512868.83731211,0
+FRA.US,D,20210106,000000,10.6589,10.7568,10.5617,10.6491,471927.69839236,0
+FRA.US,D,20210107,000000,10.7016,10.7929,10.6663,10.7568,185014.07093488,0
+FRA.US,D,20210108,000000,10.7844,10.8338,10.7568,10.7663,141706.15537527,0
+FRA.US,D,20210111,000000,10.7663,10.852,10.7568,10.7929,147941.92374383,0
+FRA.US,D,20210112,000000,10.8091,10.8711,10.7568,10.8615,246435.7590651,0
+FRA.US,D,20210113,000000,10.8786,10.9956,10.8348,10.9873,274799.26074148,0
+FRA.US,D,20210114,000000,11.0281,11.267,10.9873,11.2043,967306.76017078,0
+FRA.US,D,20210115,000000,11.2043,11.2136,11.1547,11.2043,311179.12839162,0
+FRA.US,D,20210119,000000,11.2328,11.2585,11.1804,11.2136,354565.83145591,0
+FRA.US,D,20210120,000000,11.2508,11.2517,11.2043,11.2328,227883.92796865,0
+FRA.US,D,20210121,000000,11.2508,11.267,11.2043,11.267,364456.28954047,0
+FRA.US,D,20210122,000000,11.267,11.3221,11.2136,11.2424,390437.25707603,0
+FRA.US,D,20210125,000000,11.2756,11.2946,11.2136,11.2756,273948.3556912,0
+FRA.US,D,20210126,000000,11.303,11.303,11.2508,11.2756,211105.34097695,0
+FRA.US,D,20210127,000000,11.2756,11.2756,11.0995,11.109,260411.61189112,0
+FRA.US,D,20210128,000000,11.1185,11.1547,10.9956,11.0089,177397.94548475,0
+FRA.US,D,20210129,000000,11.0376,11.0471,10.933,10.9692,185218.918447,0
+FRA.US,D,20210201,000000,11.0089,11.2756,11.0089,11.2232,284064.67128907,0
+FRA.US,D,20210202,000000,11.2232,11.2946,11.0995,11.1185,229200.20454645,0
+FRA.US,D,20210203,000000,11.1547,11.2585,11.1462,11.2232,184243.00388933,0
+FRA.US,D,20210204,000000,11.2585,11.2946,11.2328,11.2946,228289.4209926,0
+FRA.US,D,20210205,000000,11.2852,11.3128,11.2136,11.2328,264479.14813151,0
+FRA.US,D,20210208,000000,11.2508,11.2623,11.2043,11.2328,264284.80562004,0
+FRA.US,D,20210209,000000,11.2328,11.4136,11.2136,11.3994,319739.65339758,0
+FRA.US,D,20210210,000000,11.4279,11.4354,11.3803,11.4354,219781.42098976,0
+FRA.US,D,20210211,000000,11.4279,11.4697,11.385,11.4279,156716.75076244,0
+FRA.US,D,20210212,000000,11.4346,11.4678,11.3708,11.3965,139374.04523743,0
+FRA.US,D,20210216,000000,11.4421,11.4421,11.2813,11.2995,232454.65373877,0
+FRA.US,D,20210217,000000,11.2995,11.486,11.2641,11.2813,344277.23384784,0
+FRA.US,D,20210218,000000,11.2727,11.4346,11.2727,11.4346,212628.56606699,0
+FRA.US,D,20210219,000000,11.4346,11.4954,11.4346,11.4346,281081.25111275,0
+FRA.US,D,20210222,000000,11.4156,11.4498,11.4061,11.4346,213160.11909841,0
+FRA.US,D,20210223,000000,11.4346,11.4678,11.3984,11.4249,254841.86056194,0
+FRA.US,D,20210224,000000,11.4249,11.5298,11.4249,11.4421,360666.08531648,0
+FRA.US,D,20210225,000000,11.4593,11.5298,11.3185,11.3441,219494.6344728,0
+FRA.US,D,20210226,000000,11.387,11.4421,11.3441,11.387,174124.5872913,0
+FRA.US,D,20210301,000000,11.4156,11.4593,11.388,11.4346,191803.45283616,0
+FRA.US,D,20210302,000000,11.4421,11.486,11.3965,11.4765,229030.02353636,0
+FRA.US,D,20210303,000000,11.4765,11.486,11.3965,11.4765,181010.61519828,0
+FRA.US,D,20210304,000000,11.4498,11.504,11.2479,11.3441,278373.06195268,0
+FRA.US,D,20210305,000000,11.387,11.4061,11.2727,11.4061,164715.25823518,0
+FRA.US,D,20210308,000000,11.4061,11.4346,11.3708,11.4346,166996.94437002,0
+FRA.US,D,20210309,000000,11.4346,11.5736,11.4249,11.5489,369399.94283266,0
+FRA.US,D,20210310,000000,11.5736,11.6117,11.5392,11.5641,169111.60099502,0
+FRA.US,D,20210311,000000,11.6288,11.6554,11.5298,11.5564,87521.362172778,0
+FRA.US,D,20210312,000000,11.5897,11.5897,11.5185,11.5278,114011.82223844,0
+FRA.US,D,20210315,000000,11.5278,11.6172,11.5278,11.6172,180642.94017655,0
+FRA.US,D,20210316,000000,11.6525,11.6705,11.6172,11.6334,139821.55826388,0
+FRA.US,D,20210317,000000,11.643,11.6794,11.5801,11.5801,155966.6937181,0
+FRA.US,D,20210318,000000,11.5707,11.5982,11.5087,11.5707,241103.42074995,0
+FRA.US,D,20210319,000000,11.5897,11.6172,11.546,11.6172,125428.65691321,0
+FRA.US,D,20210322,000000,11.6612,11.6705,11.546,11.5801,157464.70680665,0
+FRA.US,D,20210323,000000,11.5992,11.6334,11.5545,11.5897,124975.89138645,0
+FRA.US,D,20210324,000000,11.643,11.6705,11.6087,11.6525,196857.40863487,0
+FRA.US,D,20210325,000000,11.6525,11.6705,11.5707,11.5801,118564.68950754,0
+FRA.US,D,20210326,000000,11.6259,11.6705,11.546,11.6705,217624.74436227,0
+FRA.US,D,20210329,000000,11.6705,11.6705,11.5707,11.5801,203358.95351914,0
+FRA.US,D,20210330,000000,11.6259,11.6259,11.5611,11.5897,172329.28268519,0
+FRA.US,D,20210331,000000,11.6172,11.6325,11.5755,11.5897,233353.88179194,0
+FRA.US,D,20210401,000000,11.6259,11.643,11.6087,11.643,146637.20266671,0
+FRA.US,D,20210405,000000,11.643,11.6612,11.5992,11.6334,244409.34444534,0
+FRA.US,D,20210406,000000,11.643,11.6612,11.5992,11.5992,122270.85372657,0
+FRA.US,D,20210407,000000,11.6259,11.643,11.604,11.6259,157382.7678018,0
+FRA.US,D,20210408,000000,11.643,11.6525,11.6172,11.6525,234436.94735595,0
+FRA.US,D,20210409,000000,11.6612,11.6794,11.6334,11.6525,154132.52060969,0
+FRA.US,D,20210412,000000,11.6612,11.6794,11.5897,11.6334,199910.16181529,0
+FRA.US,D,20210413,000000,11.643,11.643,11.6087,11.6172,71509.640226438,0
+FRA.US,D,20210414,000000,11.6402,11.6497,11.5869,11.606,102329.21104797,0
+FRA.US,D,20210415,000000,11.6325,11.6583,11.5869,11.6231,213011.99858965,0
+FRA.US,D,20210416,000000,11.6153,11.6231,11.5774,11.5774,105895.65875875,0
+FRA.US,D,20210419,000000,11.6231,11.6583,11.5239,11.5516,152358.22600484,0
+FRA.US,D,20210420,000000,11.5774,11.5774,11.4888,11.5516,183080.1003206,0
+FRA.US,D,20210421,000000,11.5516,11.5603,11.5336,11.5431,95162.699624404,0
+FRA.US,D,20210422,000000,11.5603,11.5774,11.4888,11.5068,141922.55838806,0
+FRA.US,D,20210423,000000,11.5239,11.5963,11.5146,11.5963,89005.718760509,0
+FRA.US,D,20210426,000000,11.5869,11.5869,11.5146,11.5239,123166.93027954,0
+FRA.US,D,20210427,000000,11.5603,11.5603,11.5146,11.5146,168306.91794745,0
+FRA.US,D,20210428,000000,11.5431,11.5603,11.5146,11.5336,111684.96460092,0
+FRA.US,D,20210429,000000,11.5336,11.5516,11.4613,11.4984,171742.05315049,0
+FRA.US,D,20210430,000000,11.5146,11.5603,11.485,11.5603,124386.56085162,0
+FRA.US,D,20210503,000000,11.5678,11.6402,11.5678,11.6402,87874.33019364,0
+FRA.US,D,20210504,000000,11.6325,11.6583,11.5869,11.6497,107371.61134599,0
+FRA.US,D,20210505,000000,11.6936,11.6936,11.606,11.6583,63543.698255626,0
+FRA.US,D,20210506,000000,11.6677,11.698,11.6402,11.6764,112006.41761991,0
+FRA.US,D,20210507,000000,11.6848,11.7079,11.6583,11.6936,130804.06573092,0
+FRA.US,D,20210510,000000,11.6848,11.7079,11.6402,11.6402,125561.01992104,0
+FRA.US,D,20210511,000000,11.6325,11.6325,11.5869,11.6231,123433.75729532,0
+FRA.US,D,20210512,000000,11.6231,11.6497,11.5774,11.5869,128760.84311016,0
+FRA.US,D,20210513,000000,11.6297,11.6563,11.5574,11.584,277045.22987423,0
+FRA.US,D,20210514,000000,11.6373,11.6469,11.5745,11.6126,113168.27068859,0
+FRA.US,D,20210517,000000,11.6297,11.6325,11.584,11.6202,229984.92809281,0
+FRA.US,D,20210518,000000,11.6126,11.6563,11.584,11.584,108641.66592105,0
+FRA.US,D,20210519,000000,11.5401,11.584,11.485,11.5745,172546.73619804,0
+FRA.US,D,20210520,000000,11.603,11.6279,11.5745,11.6126,103026.74308921,0
+FRA.US,D,20210521,000000,11.6563,11.665,11.5936,11.6202,93196.163508177,0
+FRA.US,D,20210524,000000,11.6469,11.6563,11.6126,11.6297,106742.36180879,0
+FRA.US,D,20210525,000000,11.6469,11.6469,11.603,11.6297,135787.63802546,0
+FRA.US,D,20210526,000000,11.6469,11.6917,11.6297,11.6373,145419.67309475,0
+FRA.US,D,20210527,000000,11.6745,11.6745,11.603,11.6126,134361.05894115,0
+FRA.US,D,20210528,000000,11.6469,11.665,11.6297,11.665,96133.361681774,0
+FRA.US,D,20210601,000000,11.6745,11.7106,11.6373,11.6829,169270.22650439,0
+FRA.US,D,20210602,000000,11.701,11.7639,11.6829,11.7544,138933.88571142,0
+FRA.US,D,20210603,000000,11.7382,11.7544,11.6877,11.7467,95940.06967035,0
+FRA.US,D,20210604,000000,11.7829,11.7829,11.7296,11.7544,87457.28166899,0
+FRA.US,D,20210607,000000,11.7639,11.7926,11.7296,11.7926,106581.63529929,0
+FRA.US,D,20210608,000000,11.7926,11.8181,11.7296,11.7382,151839.27897417,0
+FRA.US,D,20210609,000000,11.7735,11.7735,11.6917,11.7106,169721.94153108,0
+FRA.US,D,20210610,000000,11.7382,11.7926,11.5936,11.6202,492845.25562865,0
+FRA.US,D,20210611,000000,11.6126,11.6373,11.5574,11.5936,639757.68931163,0
+FRA.US,D,20210614,000000,11.644,11.7524,11.6182,11.7449,265352.11368312,0
+FRA.US,D,20210615,000000,11.7449,11.8078,11.7231,11.8078,190560.71126272,0
+FRA.US,D,20210616,000000,11.8,11.9353,11.762,11.8992,273165.73314493,0
+FRA.US,D,20210617,000000,11.8992,11.9525,11.8705,11.8992,191270.84930469,0
+FRA.US,D,20210618,000000,11.8992,11.9086,11.8343,11.8705,169225.05500172,0
+FRA.US,D,20210621,000000,11.8992,11.8992,11.8249,11.8992,125553.66642059,0
+FRA.US,D,20210622,000000,11.9086,11.9525,11.8343,11.8619,119763.31007836,0
+FRA.US,D,20210623,000000,11.9086,11.9086,11.8343,11.8619,133831.60690986,0
+FRA.US,D,20210624,000000,11.8895,11.8895,11.8249,11.8801,185126.47444154,0
+FRA.US,D,20210625,000000,11.8801,11.8801,11.8162,11.8162,98005.352792415,0
+FRA.US,D,20210628,000000,11.8343,11.9086,11.8343,11.8619,102577.12906263,0
+FRA.US,D,20210629,000000,11.8801,11.998,11.8801,11.998,137142.78310556,0
+FRA.US,D,20210630,000000,12.0246,12.0799,11.9895,11.998,127873.17055771,0
+FRA.US,D,20210701,000000,12.0344,12.1075,12.0067,12.0799,151831.92547373,0
+FRA.US,D,20210702,000000,12.098,12.1704,12.0515,12.0799,137540.92262908,0
+FRA.US,D,20210706,000000,12.098,12.1333,12.0344,12.1247,93155.194005755,0
+FRA.US,D,20210707,000000,12.1428,12.1475,12.098,12.1247,208235.37480735,0
+FRA.US,D,20210708,000000,12.1162,12.1247,12.0246,12.0515,149121.63531355,0
+FRA.US,D,20210709,000000,12.1075,12.1075,12.0515,12.0799,116515.1638864,0
+FRA.US,D,20210712,000000,12.1162,12.1333,12.0799,12.1075,168502.31095899,0
+FRA.US,D,20210713,000000,12.1162,12.1523,12.0896,12.1428,171696.88164781,0
+FRA.US,D,20210714,000000,12.1675,12.2123,12.159,12.1846,106311.65678335,0
+FRA.US,D,20210715,000000,12.1771,12.2313,12.1049,12.1132,148042.77174978,0
+FRA.US,D,20210716,000000,12.1399,12.1399,12.021,12.1399,130132.79619125,0
+FRA.US,D,20210719,000000,12.0305,12.1132,11.9391,11.9486,164478.8957212,0
+FRA.US,D,20210720,000000,11.9486,12.0305,11.9486,12.0029,107284.41984084,0
+FRA.US,D,20210721,000000,12.021,12.0961,11.9581,11.9581,114789.19228438,0
+FRA.US,D,20210722,000000,11.9771,12.0029,11.8762,11.923,101666.34550879,0
+FRA.US,D,20210723,000000,11.9581,12.0029,11.8762,11.8953,141234.4808474,0
+FRA.US,D,20210726,000000,11.9391,12.1399,11.9391,12.1228,93694.100537606,0
+FRA.US,D,20210727,000000,12.1399,12.1399,12.021,12.058,126186.06745798,0
+FRA.US,D,20210728,000000,12.0867,12.0961,11.9581,12.0113,136196.28254961,0
+FRA.US,D,20210729,000000,12.0113,12.0867,11.9677,12.0867,69077.732582702,0
+FRA.US,D,20210730,000000,12.0867,12.1132,12.0029,12.0113,118853.57702462,0
+FRA.US,D,20210802,000000,12.0486,12.1228,12.0305,12.058,130875.49973514,0
+FRA.US,D,20210803,000000,12.0961,12.159,12.0305,12.159,117446.95744147,0
+FRA.US,D,20210804,000000,12.1399,12.2494,12.1399,12.2494,139100.91522129,0
+FRA.US,D,20210805,000000,12.2685,12.2685,12.1228,12.159,106548.01929731,0
+FRA.US,D,20210806,000000,12.159,12.1943,12.1399,12.1495,75765.215977955,0
+FRA.US,D,20210809,000000,12.1495,12.2685,12.0961,12.1049,155199.82867278,0
+FRA.US,D,20210810,000000,12.1049,12.159,12.0961,12.0961,109051.36094526,0
+FRA.US,D,20210811,000000,12.0961,12.1675,12.0961,12.159,152895.03153657,0
+FRA.US,D,20210812,000000,12.1846,12.2027,12.1304,12.1846,98967.610849287,0
+FRA.US,D,20210813,000000,12.2284,12.2466,12.1742,12.2094,94298.138073306,0
+FRA.US,D,20210816,000000,12.2371,12.2656,12.1656,12.1656,100921.54096477,0
+FRA.US,D,20210817,000000,12.1561,12.2656,12.1561,12.2284,127920.44306048,0
+FRA.US,D,20210818,000000,12.2284,12.2751,12.2284,12.2656,125843.60443773,0
+FRA.US,D,20210819,000000,12.2466,12.2559,12.1818,12.2284,201731.72892296,0
+FRA.US,D,20210820,000000,12.2466,12.2559,12.1818,12.2189,50504.891484992,0
+FRA.US,D,20210823,000000,12.2466,12.2845,12.2342,12.2845,71351.014717061,0
+FRA.US,D,20210824,000000,12.2845,12.2845,12.1742,12.2284,111631.38909776,0
+FRA.US,D,20210825,000000,12.2094,12.2284,12.1656,12.1656,186315.64051182,0
+FRA.US,D,20210826,000000,12.1914,12.1914,12.0447,12.0542,224549.64077157,0
+FRA.US,D,20210827,000000,12.0733,12.12,12.0638,12.12,132755.89484628,0
+FRA.US,D,20210830,000000,12.1371,12.2094,12.0922,12.2094,112854.17117003,0
+FRA.US,D,20210831,000000,12.2094,12.2559,12.1742,12.2559,170231.43406119,0
+FRA.US,D,20210901,000000,12.2371,12.3198,12.2284,12.3027,126015.88644792,0
+FRA.US,D,20210902,000000,12.3027,12.3293,12.1914,12.2943,166615.61284748,0
+FRA.US,D,20210903,000000,12.2943,12.2943,12.1656,12.1914,85597.896559096,0
+FRA.US,D,20210907,000000,12.2284,12.2656,12.1952,12.2559,112797.44416668,0
+FRA.US,D,20210908,000000,12.2845,12.2845,12.2466,12.2559,66517.663931394,0
+FRA.US,D,20210909,000000,12.2656,12.2751,12.2466,12.2751,101805.01151698,0
+FRA.US,D,20210910,000000,12.3122,12.3122,12.2466,12.2559,99122.034358413,0
+FRA.US,D,20210913,000000,12.2751,12.3293,12.2371,12.2751,98485.431320788,0
+FRA.US,D,20210914,000000,12.3096,12.3417,12.2628,12.2914,122403.2167344,0
+FRA.US,D,20210915,000000,12.2914,12.3036,12.198,12.216,167890.91992286,0
+FRA.US,D,20210916,000000,12.2436,12.2628,12.2066,12.2257,77884.074603185,0
+FRA.US,D,20210917,000000,12.2533,12.3096,12.2436,12.3096,69390.781601207,0
+FRA.US,D,20210920,000000,12.2818,12.2914,12.216,12.2914,152753.21402817,0
+FRA.US,D,20210921,000000,12.2257,12.2914,12.2066,12.2352,210783.88795796,0
+FRA.US,D,20210922,000000,12.2722,12.2914,12.2628,12.2722,75066.633436667,0
+FRA.US,D,20210923,000000,12.2818,12.3096,12.1618,12.1884,162914.70112876,0
+FRA.US,D,20210924,000000,12.2257,12.3169,12.179,12.1884,229854.66608511,0
+FRA.US,D,20210927,000000,12.179,12.216,12.1704,12.1884,125686.02942843,0
+FRA.US,D,20210928,000000,12.1884,12.3169,12.179,12.3096,220094.47000825,0
+FRA.US,D,20210929,000000,12.2722,12.2997,12.2628,12.2818,180395.02216189,0
+FRA.US,D,20210930,000000,12.3096,12.336,12.2818,12.2818,208895.08884632,0
+FRA.US,D,20211001,000000,12.3169,12.3541,12.2855,12.2997,128653.69210382,0
+FRA.US,D,20211004,000000,12.3266,12.3266,12.2818,12.3169,102307.15054666,0
+FRA.US,D,20211005,000000,12.2914,12.3638,12.2914,12.336,85490.745552763,0
+FRA.US,D,20211006,000000,12.3169,12.3541,12.3169,12.336,108077.54738771,0
+FRA.US,D,20211007,000000,12.3456,12.4189,12.3169,12.3456,179741.61112328,0
+FRA.US,D,20211008,000000,12.3541,12.3903,12.2997,12.336,112185.00263048,0
+FRA.US,D,20211011,000000,12.3456,12.4284,12.3456,12.4189,155833.28021022,0
+FRA.US,D,20211012,000000,12.4284,12.4464,12.3818,12.4369,169217.70150128,0
+FRA.US,D,20211013,000000,12.4464,12.6302,12.4189,12.593,190187.78374068,0
+FRA.US,D,20211014,000000,12.6189,12.7569,12.572,12.7196,169033.86399041,0
+FRA.US,D,20211015,000000,12.7015,12.7245,12.5168,12.5168,177903.23601462,0
+FRA.US,D,20211018,000000,12.5168,12.5901,12.4712,12.5073,149199.37231814,0
+FRA.US,D,20211019,000000,12.5168,12.5997,12.5168,12.5626,219466.27097111,0
+FRA.US,D,20211020,000000,12.5901,12.5997,12.5532,12.5808,126485.45997567,0
+FRA.US,D,20211021,000000,12.5808,12.6092,12.572,12.5901,85803.794571265,0
+FRA.US,D,20211022,000000,12.5901,12.656,12.572,12.656,124818.31637714,0
+FRA.US,D,20211025,000000,12.656,12.656,12.4798,12.5168,183999.28787492,0
+FRA.US,D,20211026,000000,12.5168,12.5808,12.378,12.4712,302287.69586611,0
+FRA.US,D,20211027,000000,12.4522,12.535,12.4426,12.4616,184351.20539573,0
+FRA.US,D,20211028,000000,12.4522,12.5054,12.4426,12.4798,196697.73262543,0
+FRA.US,D,20211029,000000,12.4522,12.572,12.4522,12.4798,156121.11722723,0
+FRA.US,D,20211101,000000,12.4798,12.5445,12.4798,12.535,145758.9846148,0
+FRA.US,D,20211102,000000,12.5532,12.6189,12.535,12.6092,128067.51306917,0
+FRA.US,D,20211103,000000,12.6092,12.6369,12.5997,12.6273,141261.793849,0
+FRA.US,D,20211104,000000,12.6369,12.6635,12.5901,12.6092,124286.76334573,0
+FRA.US,D,20211105,000000,12.674,12.7015,12.6189,12.6273,244192.94143255,0
+FRA.US,D,20211108,000000,12.674,12.7291,12.499,12.5532,357616.48363622,0
+FRA.US,D,20211109,000000,12.5808,12.6189,12.5445,12.5901,99968.737408456,0
+FRA.US,D,20211110,000000,12.6092,12.656,12.535,12.5626,113149.36168747,0
+FRA.US,D,20211111,000000,12.6092,12.674,12.572,12.674,141745.02387757,0
+FRA.US,D,20211112,000000,12.6893,12.6893,12.6063,12.6434,88156.914710342,0
+FRA.US,D,20211115,000000,12.7264,12.7358,12.5407,12.6244,264662.98564239,0
+FRA.US,D,20211116,000000,12.6434,12.6893,12.5969,12.634,160369.33947831,0
+FRA.US,D,20211117,000000,12.653,12.6987,12.5225,12.5407,151930.67247956,0
+FRA.US,D,20211118,000000,12.5778,12.5873,12.5132,12.5407,245896.85253325,0
+FRA.US,D,20211119,000000,12.495,12.5587,12.495,12.5035,137469.48862487,0
+FRA.US,D,20211122,000000,12.5502,12.5502,12.4015,12.4015,180494.81966779,0
+FRA.US,D,20211123,000000,12.3922,12.5132,12.3731,12.5035,80803.414275726,0
+FRA.US,D,20211124,000000,12.5035,12.6434,12.495,12.6434,115404.78532077,0
+FRA.US,D,20211126,000000,12.5684,12.634,12.4855,12.5407,114461.43626501,0
+FRA.US,D,20211129,000000,12.5778,12.6244,12.4674,12.5684,147689.80372892,0
+FRA.US,D,20211130,000000,12.5684,12.6159,12.5132,12.6159,143752.52949622,0
+FRA.US,D,20211201,000000,12.6244,12.7167,12.6159,12.634,228700.16651688,0
+FRA.US,D,20211202,000000,12.634,12.6805,12.5035,12.5225,185023.52543545,0
+FRA.US,D,20211203,000000,12.5035,12.5587,12.4206,12.4206,132872.50035318,0
+FRA.US,D,20211206,000000,12.4206,12.4768,12.3828,12.4206,150523.00239637,0
+FRA.US,D,20211207,000000,12.4206,12.5778,12.4206,12.5225,89097.112265911,0
+FRA.US,D,20211208,000000,12.5035,12.6626,12.498,12.6626,139795.29576233,0
+FRA.US,D,20211209,000000,12.6434,12.6712,12.5969,12.6244,198056.02920572,0
+FRA.US,D,20211210,000000,12.653,12.6712,12.6454,12.6712,89738.967803847,0
+FRA.US,D,20211213,000000,12.6987,12.6987,12.4113,12.4578,133425.06338582,0
+FRA.US,D,20211214,000000,12.5007,12.5758,12.4646,12.5007,132015.29230248,0
+FRA.US,D,20211215,000000,12.5567,12.5664,12.3427,12.3799,227239.97143057,0
+FRA.US,D,20211216,000000,12.4084,12.4084,12.3331,12.3609,65803.323889176,0
+FRA.US,D,20211217,000000,12.3799,12.4084,12.3331,12.4084,75905.982986273,0
+FRA.US,D,20211220,000000,12.3989,12.4084,12.1656,12.2218,265829.04071131,0
+FRA.US,D,20211221,000000,12.2874,12.3893,12.2874,12.3237,122391.66123372,0
+FRA.US,D,20211222,000000,12.3989,12.4455,12.3609,12.4455,149373.75532845,0
+FRA.US,D,20211223,000000,12.4921,12.5293,12.4551,12.5197,103960.6376444,0
+FRA.US,D,20211227,000000,12.5567,12.6321,12.5197,12.5379,131416.50726712,0
+FRA.US,D,20211228,000000,12.5567,12.595,12.5197,12.5474,82918.070900709,0
+FRA.US,D,20211229,000000,12.5758,12.595,12.5664,12.595,75993.174491427,0
+FRA.US,D,20211230,000000,12.6017,12.6854,12.5445,12.6663,97166.003242806,0
+FRA.US,D,20211231,000000,12.676,12.676,12.5636,12.592,147665.64222748,0
+FRA.US,D,20220103,000000,12.6207,12.6388,12.4703,12.5265,264579.99613748,0
+FRA.US,D,20220104,000000,12.573,12.6207,12.535,12.6207,138376.07017844,0
+FRA.US,D,20220105,000000,12.6111,12.6388,12.5445,12.5541,90637.145356932,0
+FRA.US,D,20220106,000000,12.5541,12.6292,12.5532,12.6111,90083.531824212,0
+FRA.US,D,20220107,000000,12.6111,12.676,12.6111,12.6388,84702.870506197,0
+FRA.US,D,20220110,000000,12.6292,12.8216,12.6111,12.7701,190802.32627699,0
+FRA.US,D,20220111,000000,12.7796,12.8587,12.7417,12.8358,131080.34724724,0
+FRA.US,D,20220112,000000,12.8453,12.8729,12.7891,12.8633,258019.62324974,0
+FRA.US,D,20220113,000000,12.8921,12.9577,12.8823,12.9101,228910.2665293,0
+FRA.US,D,20220114,000000,12.8921,12.9386,12.8823,12.9337,244372.57694316,0
+FRA.US,D,20220118,000000,13.0328,13.5582,12.9195,12.9862,339148.69254472,0
+FRA.US,D,20220119,000000,13.0139,13.0139,12.8921,12.9957,258334.77326836,0
+FRA.US,D,20220120,000000,13.0414,13.1442,12.9577,12.9766,354963.97097945,0
+FRA.US,D,20220121,000000,12.9766,13.0328,12.7045,12.7606,298234.86662657,0
+FRA.US,D,20220124,000000,12.7417,12.7417,12.1846,12.3389,446890.07991257,0
+FRA.US,D,20220125,000000,12.3569,12.4882,12.2446,12.3484,253782.95649934,0
+FRA.US,D,20220126,000000,12.4417,12.5636,12.3761,12.535,167801.62741758,0
+FRA.US,D,20220127,000000,12.6207,12.732,12.5541,12.6948,273163.63214481,0
+FRA.US,D,20220128,000000,12.7225,12.732,12.592,12.6483,122137.4402187,0
+FRA.US,D,20220131,000000,12.6663,12.751,12.652,12.7417,126020.08844817,0
+FRA.US,D,20220201,000000,12.7606,13.0052,12.751,13.0052,248046.17566028,0
+FRA.US,D,20220202,000000,13.0052,13.0139,12.9053,13.0052,176918.91745644,0
+FRA.US,D,20220203,000000,12.9386,13.5201,12.8264,12.8358,308564.4337371,0
+FRA.US,D,20220204,000000,12.8453,12.9672,12.8083,12.9101,254186.34852318,0
+FRA.US,D,20220207,000000,13.0234,13.2851,12.8921,12.9957,359076.67872252,0
+FRA.US,D,20220208,000000,12.9957,13.0234,12.9672,13.0052,296464.77402198,0
+FRA.US,D,20220209,000000,13.1357,13.3423,12.9577,13.0328,236590.47248322,0
+FRA.US,D,20220210,000000,12.9862,13.0414,12.9291,13.0234,310759.97886685,0
+FRA.US,D,20220211,000000,13.051,13.051,12.8729,12.9101,199470.00228929,0
+FRA.US,D,20220214,000000,12.9357,12.9643,12.6912,12.7005,194655.56050474,0
+FRA.US,D,20220215,000000,12.7759,12.8842,12.7377,12.8328,125972.81594538,0
+FRA.US,D,20220216,000000,12.7854,13.0119,12.7662,12.9835,169008.65198893,0
+FRA.US,D,20220217,000000,12.9548,13.0309,12.8138,12.9263,248302.49767544,0
+FRA.US,D,20220218,000000,12.9263,12.9548,12.8328,12.8558,144203.19402284,0
+FRA.US,D,20220222,000000,12.851,12.851,12.5492,12.6253,256643.46816842,0
+FRA.US,D,20220223,000000,12.7102,12.7102,12.2199,12.2579,271770.66906247,0
+FRA.US,D,20220224,000000,12.0789,12.2294,11.7775,12.1447,317377.07875794,0
+FRA.US,D,20220225,000000,12.1637,12.4464,12.1256,12.3512,184573.91140888,0
+FRA.US,D,20220228,000000,12.314,12.4274,12.2722,12.4084,118542.62900622,0
+FRA.US,D,20220301,000000,12.4274,12.456,12.3331,12.456,196920.43863859,0
+FRA.US,D,20220302,000000,12.4084,12.635,12.3893,12.5969,121137.36415959,0
+FRA.US,D,20220303,000000,12.654,12.6805,12.5025,12.6635,159299.93041511,0
+FRA.US,D,20220304,000000,12.635,12.654,12.493,12.5025,54150.126700436,0
+FRA.US,D,20220307,000000,12.5397,12.5684,12.2294,12.2389,151748.93596883,0
+FRA.US,D,20220308,000000,12.2953,12.5025,12.2104,12.4837,178968.44307757,0
+FRA.US,D,20220309,000000,12.5778,12.5778,12.4369,12.4837,52975.667631024,0
+FRA.US,D,20220310,000000,12.2864,12.456,12.2771,12.2771,99664.092390451,0
+FRA.US,D,20220311,000000,12.3331,12.4256,12.2579,12.2579,124180.66283945,0
+FRA.US,D,20220314,000000,12.2646,12.3711,11.9515,11.9609,187082.50555714,0
+FRA.US,D,20220315,000000,11.98,12.0848,11.9144,12.0657,207702.77127586,0
+FRA.US,D,20220316,000000,12.1408,12.255,12.1039,12.1694,86332.196102494,0
+FRA.US,D,20220317,000000,12.198,12.3873,12.1219,12.3873,164138.53370109,0
+FRA.US,D,20220318,000000,12.435,12.4541,12.3017,12.3017,161552.20254823,0
+FRA.US,D,20220321,000000,12.3208,12.3399,12.1694,12.2265,182401.47728048,0
+FRA.US,D,20220322,000000,12.255,12.7283,12.255,12.6903,355376.81750384,0
+FRA.US,D,20220323,000000,12.6712,12.674,12.5197,12.5293,164459.98672008,0
+FRA.US,D,20220324,000000,12.5293,12.5817,12.416,12.4636,95346.537135271,0
+FRA.US,D,20220325,000000,12.5388,12.5388,12.217,12.2646,158026.72433987,0
+FRA.US,D,20220328,000000,12.3017,12.3589,12.2362,12.2646,178394.87004368,0
+FRA.US,D,20220329,000000,12.4064,12.4818,12.198,12.2933,244371.5264431,0
+FRA.US,D,20220330,000000,12.2646,12.3399,12.2456,12.3399,82451.648873143,0
+FRA.US,D,20220331,000000,12.4064,12.4064,12.3017,12.3302,278396.17295406,0
+FRA.US,D,20220401,000000,13.4012,13.4012,12.4064,12.416,107293.87434139,0
+FRA.US,D,20220404,000000,12.435,12.5103,12.378,12.5007,104098.25315252,0
+FRA.US,D,20220405,000000,12.5388,12.5388,12.435,12.4731,41701.700964696,0
+FRA.US,D,20220406,000000,12.3684,12.4064,12.2646,12.3208,127365.77902771,0
+FRA.US,D,20220407,000000,12.3589,12.4911,12.3589,12.4911,72436.181281199,0
+FRA.US,D,20220408,000000,12.5007,12.5103,12.4064,12.435,79397.845192654,0
+FRA.US,D,20220411,000000,12.416,12.4541,12.3494,12.3494,127821.69605465,0
+FRA.US,D,20220412,000000,12.4256,12.4818,12.3399,12.3873,57630.433406134,0
+FRA.US,D,20220413,000000,12.337,12.3751,12.3086,12.3559,70366.696158886,0
+FRA.US,D,20220414,000000,12.3559,12.3941,12.2228,12.2228,110240.52701555,0
+FRA.US,D,20220418,000000,12.1846,12.2751,12.1084,12.1371,203008.08649838,0
+FRA.US,D,20220419,000000,12.099,12.2702,12.099,12.2417,144228.40602434,0
+FRA.US,D,20220420,000000,12.2132,12.2238,12.0941,12.1561,285721.30988699,0
+FRA.US,D,20220421,000000,12.2037,12.216,12.0515,12.1084,137221.57061022,0
+FRA.US,D,20220422,000000,12.1084,12.1182,11.9751,11.9751,156044.43072271,0
+FRA.US,D,20220425,000000,11.9751,11.9943,11.7946,11.9086,202075.24244325,0
+FRA.US,D,20220426,000000,11.8039,11.8801,11.7467,11.7658,139138.73322352,0
+FRA.US,D,20220427,000000,11.7373,11.8515,11.7373,11.7847,101149.49947824,0
+FRA.US,D,20220428,000000,11.8325,11.8992,11.7563,11.8705,114698.84927905,0
+FRA.US,D,20220429,000000,11.7946,11.8705,11.7658,11.7658,78795.908657079,0
+FRA.US,D,20220502,000000,11.7373,11.7658,11.5373,11.5564,215959.70176387,0
+FRA.US,D,20220503,000000,11.5658,11.6421,11.5185,11.5945,95030.336616581,0
+FRA.US,D,20220504,000000,11.5755,11.6802,11.5373,11.6612,105414.52973033,0
+FRA.US,D,20220505,000000,11.6135,11.6515,11.5087,11.5087,120252.84310731,0
+FRA.US,D,20220506,000000,11.5087,11.5755,11.4136,11.4421,154700.84114328,0
+FRA.US,D,20220509,000000,11.4136,11.4232,11.2898,11.3564,295895.40298831,0
+FRA.US,D,20220510,000000,11.4328,11.4516,11.0519,11.1472,918143.35726506,0
+FRA.US,D,20220511,000000,11.2043,11.2043,10.9376,10.9472,187017.3745533,0
+FRA.US,D,20220512,000000,10.9281,10.9376,10.7471,10.8328,264438.1786291,0
+FRA.US,D,20220513,000000,10.8683,10.9833,10.8492,10.9164,219907.72173806,0
+FRA.US,D,20220516,000000,10.9066,10.945,10.8492,10.8683,216306.92285996,0
+FRA.US,D,20220517,000000,10.9928,11.0311,10.9353,11.0119,145963.93828038,0
+FRA.US,D,20220518,000000,11.0119,11.0311,10.9353,10.9738,108865.68440992,0
+FRA.US,D,20220519,000000,10.9545,11.0791,10.945,11.0217,285832.2086224,0
+FRA.US,D,20220520,000000,10.9641,11.0886,10.7151,11.0503,138951.361579,0
+FRA.US,D,20220523,000000,11.1268,11.1268,11.0311,11.0695,104464.94007342,0
+FRA.US,D,20220524,000000,11.0791,11.0981,10.9066,10.9833,162029.68362277,0
+FRA.US,D,20220525,000000,10.9545,10.9641,10.8683,10.9353,240156.99385122,0
+FRA.US,D,20220526,000000,10.9545,11.1748,10.9545,11.1174,201239.54286778,0
+FRA.US,D,20220527,000000,11.1653,11.3088,11.1653,11.2419,135927.02470226,0
+FRA.US,D,20220531,000000,11.2419,11.2419,11.1174,11.2226,129769.74216594,0
+FRA.US,D,20220601,000000,11.3281,11.3281,11.2323,11.2896,103676.48208244,0
+FRA.US,D,20220602,000000,11.3281,11.3281,11.1939,11.2994,110293.26331549,0
+FRA.US,D,20220603,000000,11.261,11.2896,11.1268,11.2226,259728.5053867,0
+FRA.US,D,20220606,000000,11.2994,11.3281,11.1939,11.2323,130768.10751614,0
+FRA.US,D,20220607,000000,11.2419,11.2994,11.2131,11.261,131010.38864716,0
+FRA.US,D,20220608,000000,11.2419,11.2998,11.2131,11.2705,57501.040320927,0
+FRA.US,D,20220609,000000,11.2514,11.3185,11.1939,11.2994,120170.39666497,0
+FRA.US,D,20220610,000000,11.2705,11.3088,11.1555,11.2801,528173.90991359,0
+FRA.US,D,20220613,000000,11.2131,11.2131,10.9641,10.9833,114354.60520554,0
+FRA.US,D,20220614,000000,11.0189,11.1827,10.9997,11.1345,97378.340994264,0
+FRA.US,D,20220615,000000,11.1827,11.279,11.0286,11.1152,119933.56262999,0
+FRA.US,D,20220616,000000,11.0285,11.0285,10.5662,10.6048,232790.65158129,0
+FRA.US,D,20220617,000000,10.6818,10.7686,10.6048,10.7299,167374.79865503,0
+FRA.US,D,20220621,000000,10.7396,10.8655,10.7202,10.7202,113758.2596017,0
+FRA.US,D,20220622,000000,10.7202,10.7589,10.7011,10.7299,95325.789870038,0
+FRA.US,D,20220623,000000,10.7589,10.8359,10.7108,10.7589,85668.313614322,0
+FRA.US,D,20220624,000000,10.8262,10.8359,10.7596,10.8359,79829.392257394,0
+FRA.US,D,20220627,000000,10.8262,10.9323,10.8167,10.913,169722.2028492,0
+FRA.US,D,20220628,000000,10.9225,11.0285,10.8841,10.9611,188633.289712,0
+FRA.US,D,20220629,000000,10.9708,11.0189,10.9515,10.9803,193635.40975071,0
+FRA.US,D,20220630,000000,11.0092,11.0302,10.8069,10.9708,282779.66730225,0
+FRA.US,D,20220701,000000,10.9611,11.2019,10.9611,11.2019,187824.52019973,0
+FRA.US,D,20220705,000000,11.1345,11.2211,11.0382,11.1345,162603.16235409,0
+FRA.US,D,20220706,000000,11.1731,11.2115,11.0285,11.0863,86194.688637075,0
+FRA.US,D,20220707,000000,11.096,11.2115,11.096,11.1634,90146.135060344,0
+FRA.US,D,20220708,000000,11.1538,11.2693,11.096,11.1538,115913.5940144,0
+FRA.US,D,20220711,000000,11.1441,11.1441,11.0382,11.1152,47130.809729573,0
+FRA.US,D,20220712,000000,11.1345,11.3078,11.1297,11.2693,100617.57190351,0
+FRA.US,D,20220713,000000,11.2211,11.6546,11.2019,11.5006,391019.81399287,0
+FRA.US,D,20220714,000000,11.4589,11.7106,11.2748,11.6332,420772.93315259,0
+FRA.US,D,20220715,000000,11.6332,11.7495,11.5072,11.5557,123948.64797949,0
+FRA.US,D,20220718,000000,11.5557,11.5993,11.2167,11.2458,164221.11848618,0
+FRA.US,D,20220719,000000,11.3232,11.3717,11.1877,11.3426,148457.56771157,0
+FRA.US,D,20220720,000000,11.3329,11.4105,11.3038,11.3232,121168.42384982,0
+FRA.US,D,20220721,000000,11.3426,11.5557,11.3426,11.5557,55963.754036921,0
+FRA.US,D,20220722,000000,11.5751,11.7495,11.4831,11.5072,116678.5631963,0
+FRA.US,D,20220725,000000,11.5944,11.6235,11.4685,11.5171,83797.999399033,0
+FRA.US,D,20220726,000000,11.5072,11.5072,11.3717,11.3814,74911.193120442,0
+FRA.US,D,20220727,000000,11.4685,11.5266,11.4097,11.4976,107622.44508805,0
+FRA.US,D,20220728,000000,11.5266,11.9335,11.4298,11.7205,258642.40280699,0
+FRA.US,D,20220729,000000,11.7882,11.8851,11.7106,11.856,109331.0492227,0
+FRA.US,D,20220801,000000,11.8172,12.1176,11.7688,12.0304,186553.76177364,0
+FRA.US,D,20220802,000000,11.9819,12.2241,11.9335,12.0981,346596.80114627,0
+FRA.US,D,20220803,000000,12.195,12.2606,12.1078,12.1369,203250.59238977,0
+FRA.US,D,20220804,000000,12.1078,12.2919,12.0739,12.1369,336943.96207741,0
+FRA.US,D,20220805,000000,12.1369,12.2047,12.0206,12.0787,98817.197556669,0
+FRA.US,D,20220808,000000,12.1563,12.2725,12.0684,12.2532,95765.455066019,0
+FRA.US,D,20220809,000000,12.2434,12.3694,12.1465,12.2284,151063.31806556,0
+FRA.US,D,20220810,000000,12.321,12.3791,12.195,12.3015,209790.77800488,0
+FRA.US,D,20220811,000000,12.3305,12.3887,12.2823,12.2823,78341.82244941,0
+FRA.US,D,20220812,000000,12.3571,12.4254,12.2986,12.3279,80501.368164197,0
+FRA.US,D,20220815,000000,12.3086,12.3086,12.2305,12.2793,87248.325541909,0
+FRA.US,D,20220816,000000,12.2793,12.289,12.1917,12.289,71896.686905774,0
+FRA.US,D,20220817,000000,12.2694,12.2694,12.1137,12.1624,82631.229595153,0
+FRA.US,D,20220818,000000,12.1624,12.1917,12.1326,12.1624,35014.346841771,0
+FRA.US,D,20220819,000000,12.1624,12.1624,12.026,12.0748,40549.52192029,0
+FRA.US,D,20220822,000000,12.0066,12.0066,11.7924,11.9482,65834.694607352,0
+FRA.US,D,20220823,000000,11.9287,11.9871,11.8801,11.9093,46986.34518414,0
+FRA.US,D,20220824,000000,11.9579,12.0748,11.9482,12.0164,44552.511244235,0
+FRA.US,D,20220825,000000,12.0359,12.0545,11.9287,11.9287,47740.114851604,0
+FRA.US,D,20220826,000000,11.8897,11.9579,11.8119,11.8411,29875.568345871,0
+FRA.US,D,20220829,000000,11.8313,11.8897,11.7924,11.8313,57432.319376845,0
+FRA.US,D,20220830,000000,11.8508,11.8508,11.7144,11.7632,96912.802845051,0
+FRA.US,D,20220831,000000,11.7437,11.8313,11.7242,11.7437,82714.411261452,0
+FRA.US,D,20220901,000000,11.7048,11.7048,11.5976,11.6268,83617.086380938,0
+FRA.US,D,20220902,000000,11.6463,11.7032,11.6171,11.6268,41547.701915896,0
+FRA.US,D,20220906,000000,11.5684,11.5976,11.5295,11.5391,75895.568493111,0
+FRA.US,D,20220907,000000,11.5198,11.6366,11.5198,11.5684,110473.46832035,0
+FRA.US,D,20220908,000000,11.5099,11.6366,11.5099,11.549,79490.864958768,0
+FRA.US,D,20220909,000000,11.5684,11.656,11.5684,11.6171,69649.754981507,0
+FRA.US,D,20220912,000000,11.6756,11.7242,11.6268,11.656,65102.490557077,0
+FRA.US,D,20220913,000000,11.5782,11.6463,11.4906,11.5295,57452.858059882,0
+FRA.US,D,20220914,000000,11.5362,11.595,11.5168,11.5559,110718.31960057,0
+FRA.US,D,20220915,000000,11.4971,11.5477,11.409,11.4677,226050.07270499,0
+FRA.US,D,20220916,000000,11.409,11.409,11.3306,11.3796,99460.43903839,0
+FRA.US,D,20220919,000000,11.3502,11.362,11.2915,11.3306,94374.225607076,0
+FRA.US,D,20220920,000000,11.2131,11.2621,10.9292,11.2131,165488.29145669,0
+FRA.US,D,20220921,000000,11.2621,11.3698,11.2425,11.2915,94473.274533564,0
+FRA.US,D,20220922,000000,11.2719,11.2719,11.1152,11.1446,104388.37841191,0
+FRA.US,D,20220923,000000,11.0663,11.1151,10.9586,10.9683,136651.77925026,0
+FRA.US,D,20220926,000000,10.8998,10.9781,10.8704,10.9095,112078.45537461,0
+FRA.US,D,20220927,000000,10.9194,10.9781,10.9194,10.9292,127206.39193051,0
+FRA.US,D,20220928,000000,10.9194,11.0663,10.9194,10.9977,130945.74418617,0
+FRA.US,D,20220929,000000,10.9389,10.9598,10.8606,10.89,80082.588750088,0
+FRA.US,D,20220930,000000,10.89,10.9389,10.7725,10.7823,273674.22613262,0
+FRA.US,D,20221003,000000,10.8116,10.9484,10.8019,10.9095,127063.43471702,0
+FRA.US,D,20221004,000000,11.0075,11.174,11.0047,11.125,98266.746305764,0
+FRA.US,D,20221005,000000,11.0957,11.1446,10.9683,11.0858,69077.946680369,0
+FRA.US,D,20221006,000000,11.0858,11.1135,11.0564,11.0957,138701.1730179,0
+FRA.US,D,20221007,000000,11.0173,11.0957,10.9841,11.0075,139539.51496272,0
+FRA.US,D,20221010,000000,10.9781,11.0275,10.89,10.9194,113840.91359233,0
+FRA.US,D,20221011,000000,10.9292,10.9487,10.8704,10.9095,131514.50967127,0
+FRA.US,D,20221012,000000,10.8704,10.9292,10.841,10.8998,212098.46979152,0
+FRA.US,D,20221013,000000,10.7814,10.9704,10.7716,10.9294,175430.13903223,0
+FRA.US,D,20221014,000000,10.9392,10.9984,10.8986,10.9195,136941.85431809,0
+FRA.US,D,20221017,000000,10.9491,11.0182,10.9244,10.9886,123871.1456438,0
+FRA.US,D,20221018,000000,11.0182,11.1168,11.0082,11.0477,108879.31752968,0
+FRA.US,D,20221019,000000,11.0082,11.1365,11.0082,11.1365,108801.25621207,0
+FRA.US,D,20221020,000000,11.1562,11.2351,11.1217,11.2154,186726.7268518,0
+FRA.US,D,20221021,000000,11.1562,11.2253,11.0773,11.1858,131761.42142229,0
+FRA.US,D,20221024,000000,11.097,11.1749,11.0872,11.097,104296.00302441,0
+FRA.US,D,20221025,000000,11.0674,11.1562,11.0477,11.1266,147857.25959973,0
+FRA.US,D,20221026,000000,11.1069,11.1858,11.0576,11.097,94879.983310854,0
+FRA.US,D,20221027,000000,11.0773,11.1365,11.0378,11.0576,142476.0976015,0
+FRA.US,D,20221028,000000,11.0477,11.1957,11.023,11.176,180570.02059421,0
+FRA.US,D,20221031,000000,11.1266,11.2549,11.0674,11.2253,133204.03512301,0
+FRA.US,D,20221101,000000,11.245,11.3042,11.1957,11.2746,149956.80490838,0
+FRA.US,D,20221102,000000,11.2253,11.3733,11.1957,11.3042,120321.890151,0
+FRA.US,D,20221103,000000,11.2647,11.4127,11.245,11.4029,93516.444711078,0
+FRA.US,D,20221104,000000,11.4817,11.7185,11.4817,11.6297,95413.233350618,0
+FRA.US,D,20221107,000000,11.6791,11.6791,11.6199,11.6791,60054.497824216,0
+FRA.US,D,20221108,000000,11.7283,11.7382,11.5507,11.6099,82057.651556226,0
+FRA.US,D,20221109,000000,11.6099,11.6445,11.5409,11.6297,138577.08685447,0
+FRA.US,D,20221110,000000,11.7875,11.9158,11.7423,11.8763,164784.40012052,0
+FRA.US,D,20221111,000000,11.8369,11.8665,11.6987,11.7185,84126.783364511,0
+FRA.US,D,20221114,000000,11.7185,11.7681,11.649,11.6589,79946.30608385,0
+FRA.US,D,20221115,000000,11.6688,11.7185,11.6589,11.6887,110246.63477832,0
+FRA.US,D,20221116,000000,11.6589,11.7185,11.6092,11.6192,95073.813909349,0
+FRA.US,D,20221117,000000,11.5993,11.6368,11.4801,11.5099,98359.513039656,0
+FRA.US,D,20221118,000000,11.5099,11.5793,11.4801,11.5,144236.45216831,0
+FRA.US,D,20221121,000000,11.4901,11.5397,11.4404,11.5,114286.54434338,0
+FRA.US,D,20221122,000000,11.4801,11.6291,11.4801,11.6092,112075.26782173,0
+FRA.US,D,20221123,000000,11.5695,11.7085,11.5695,11.6986,133445.90608177,0
+FRA.US,D,20221125,000000,11.6589,11.6788,11.6092,11.6092,23046.213912148,0
+FRA.US,D,20221128,000000,11.5397,11.6753,11.5397,11.6092,75975.876518787,0
+FRA.US,D,20221129,000000,11.6192,11.6887,11.5964,11.6589,78974.593040409,0
+FRA.US,D,20221130,000000,11.639,11.8575,11.5596,11.8377,146289.63651605,0
+FRA.US,D,20221201,000000,11.7979,11.9072,11.6788,11.6788,115972.18956071,0
+FRA.US,D,20221202,000000,11.5894,11.639,11.5298,11.5497,182636.73912334,0
+FRA.US,D,20221205,000000,11.5497,11.6092,11.4652,11.5497,221320.98781749,0
+FRA.US,D,20221206,000000,11.5,11.5695,11.4206,11.4305,110277.8504305,0
+FRA.US,D,20221207,000000,11.4206,11.5894,11.4206,11.5298,73081.883475421,0
+FRA.US,D,20221208,000000,11.5,11.5397,11.351,11.3808,122436.85043002,0
+FRA.US,D,20221209,000000,11.351,11.4007,11.3113,11.3113,90106.497387803,0
+FRA.US,D,20221212,000000,11.3113,11.4603,11.2418,11.4404,227465.4365129,0
+FRA.US,D,20221213,000000,11.6092,11.6092,11.4007,11.5,131765.29564705,0
+FRA.US,D,20221214,000000,11.45,11.5313,11.41,11.45,155679,0
+FRA.US,D,20221215,000000,11.44,11.5,11.35,11.41,193856,0
+FRA.US,D,20221216,000000,11.38,11.43,11.3,11.38,213483,0
+FRA.US,D,20221219,000000,11.36,11.395,11.24,11.24,201709,0
+FRA.US,D,20221220,000000,11.27,11.34,11.23,11.25,134729,0
+FRA.US,D,20221221,000000,11.25,11.3,11.198,11.26,235879,0
+FRA.US,D,20221222,000000,11.27,11.38,11.22,11.37,204569,0
+FRA.US,D,20221223,000000,11.35,11.44,11.33,11.39,126584,0
+FRA.US,D,20221227,000000,11.36,11.41,11.25,11.28,133825,0
+FRA.US,D,20221228,000000,11.26,11.33,11.19,11.2,253483,0
+FRA.US,D,20221229,000000,11.26,11.34,11.22,11.26,156399,0
+FRA.US,D,20221230,000000,11.25,11.39,11.18,11.26,300234,0
+FRA.US,D,20230103,000000,11.3,11.39,11.27,11.38,90515,0
+FRA.US,D,20230104,000000,11.4,11.415,11.34,11.39,124417,0
+FRA.US,D,20230105,000000,11.37,11.47,11.29,11.47,192532,0
+FRA.US,D,20230106,000000,11.51,11.58,11.47,11.53,114056,0
+FRA.US,D,20230109,000000,11.58,11.65,11.49,11.51,144497,0
+FRA.US,D,20230110,000000,11.53,11.58,11.49,11.57,100855,0
+FRA.US,D,20230111,000000,11.57,11.7,11.57,11.67,105382,0
+FRA.US,D,20230112,000000,11.64,11.65,11.5881,11.65,107313,0
+FRA.US,D,20230113,000000,11.59,11.66,11.58,11.6,192754,0
+FRA.US,D,20230117,000000,11.64,11.67,11.56,11.6,111637,0
+FRA.US,D,20230118,000000,11.59,11.63,11.52,11.53,167598,0
+FRA.US,D,20230119,000000,11.46,11.56,11.46,11.48,186465,0
+FRA.US,D,20230120,000000,11.52,11.6,11.49,11.58,111806,0
+FRA.US,D,20230123,000000,11.61,11.7,11.61,11.65,111436,0
+FRA.US,D,20230124,000000,11.65,11.82,11.24,11.76,131075,0
+FRA.US,D,20230125,000000,11.75,11.75,11.67,11.67,75098,0
+FRA.US,D,20230126,000000,11.72,11.7585,11.68,11.72,84950,0
+FRA.US,D,20230127,000000,11.76,11.795,11.73,11.73,94641,0
+FRA.US,D,20230130,000000,11.75,11.84,11.75,11.84,64124,0
+FRA.US,D,20230131,000000,11.93,11.99,11.8894,11.95,143558,0
+FRA.US,D,20230201,000000,11.95,12,11.84,11.91,107510,0
+FRA.US,D,20230202,000000,11.96,12.09,11.9101,12.065,133516,0
+FRA.US,D,20230203,000000,12.05,12.1,11.97,12.02,67377,0
+FRA.US,D,20230206,000000,11.96,12.005,11.9,11.93,67440,0
+FRA.US,D,20230207,000000,11.96,12.06,11.955,12.05,36871,0
+FRA.US,D,20230208,000000,12.07,12.09,12.01,12.02,38545,0
+FRA.US,D,20230209,000000,12.03,12.09,11.98,11.98,66814,0
+FRA.US,D,20230210,000000,12.01,12.09,12.01,12.07,62240,0
+FRA.US,D,20230213,000000,12.11,12.15,12.0407,12.15,86611,0
+FRA.US,D,20230214,000000,12.08,12.11,12.05,12.08,63982,0
+FRA.US,D,20230215,000000,12.08,12.1396,12.0799,12.1,68781,0
+FRA.US,D,20230216,000000,12.07,12.1,12.01,12.02,80402,0
+FRA.US,D,20230217,000000,12.02,12.089,11.96,11.98,38108,0
+FRA.US,D,20230221,000000,11.93,11.96,11.75,11.75,145112,0
+FRA.US,D,20230222,000000,11.77,11.8196,11.74,11.78,82966,0
+FRA.US,D,20230223,000000,11.8,11.85,11.79,11.83,63769,0
+FRA.US,D,20230224,000000,11.82,11.91,11.65,11.9,83628,0
+FRA.US,D,20230227,000000,11.9,11.95,11.85,11.92,60845,0
+FRA.US,D,20230228,000000,11.96,12.02,11.94,11.99,86240,0
+FRA.US,D,20230301,000000,11.96,12.0544,11.96,11.98,90026,0
+FRA.US,D,20230302,000000,12,12.07,11.98,12,202248,0
+FRA.US,D,20230303,000000,12.08,12.08,11.9919,12.05,195398,0
+FRA.US,D,20230306,000000,12.05,12.1199,12.05,12.06,200436,0
+FRA.US,D,20230307,000000,12.06,12.11,12.01,12.05,160576,0
+FRA.US,D,20230308,000000,12.04,12.1,12.04,12.07,277816,0
+FRA.US,D,20230309,000000,12.08,12.09,11.92,11.96,232156,0
+FRA.US,D,20230310,000000,11.97,11.97,11.62,11.66,294488,0
+FRA.US,D,20230313,000000,11.46,11.6,11.33,11.33,309228,0
+FRA.US,D,20230314,000000,11.28,11.49,11.2686,11.45,162554,0
+FRA.US,D,20230315,000000,11.39,11.39,11.22,11.34,143100,0
+FRA.US,D,20230316,000000,11.33,11.405,11.27,11.32,144125,0
+FRA.US,D,20230317,000000,11.32,11.32,11.16,11.18,159257,0
+FRA.US,D,20230320,000000,11.15,11.39,11.11,11.3,292858,0
+FRA.US,D,20230321,000000,11.39,11.42,11.33,11.39,115240,0
+FRA.US,D,20230322,000000,11.43,11.4649,11.37,11.39,126964,0
+FRA.US,D,20230323,000000,11.39,11.49,11.34,11.34,170772,0
+FRA.US,D,20230324,000000,11.35,11.4343,11.26,11.28,117349,0
+FRA.US,D,20230327,000000,11.36,11.39,11.33,11.36,66101,0
+FRA.US,D,20230328,000000,11.4,11.43,11.345,11.38,113604,0
+FRA.US,D,20230329,000000,11.48,11.57,11.4094,11.54,160322,0
+FRA.US,D,20230330,000000,11.58,11.62,11.55,11.61,113960,0
+FRA.US,D,20230331,000000,11.71,11.79,11.6646,11.7,226693,0
+FRA.US,D,20230403,000000,11.86,11.92,11.81,11.85,298259,0
+FRA.US,D,20230404,000000,11.91,11.96,11.74,11.79,185590,0
+FRA.US,D,20230405,000000,11.81,11.83,11.71,11.8,160611,0
+FRA.US,D,20230406,000000,11.84,11.85,11.74,11.79,163865,0
+FRA.US,D,20230410,000000,11.81,11.86,11.74,11.77,209932,0
+FRA.US,D,20230411,000000,11.84,11.95,11.76,11.87,311175,0
+FRA.US,D,20230412,000000,11.94,11.94,11.8312,11.89,175559,0
+FRA.US,D,20230413,000000,11.8,11.83,11.77,11.78,157339,0
+FRA.US,D,20230414,000000,11.76,11.83,11.76,11.78,144548,0
+FRA.US,D,20230417,000000,11.81,11.885,11.8,11.86,93340,0
+FRA.US,D,20230418,000000,11.9,11.9,11.81,11.84,114711,0
+FRA.US,D,20230419,000000,11.79,11.89,11.76,11.82,125458,0
+FRA.US,D,20230420,000000,11.83,11.96,11.7939,11.92,158858,0
+FRA.US,D,20230421,000000,11.92,11.935,11.81,11.83,87105,0
+FRA.US,D,20230424,000000,11.83,11.9,11.83,11.87,104947,0
+FRA.US,D,20230425,000000,11.81,11.91,11.78,11.82,168020,0
+FRA.US,D,20230426,000000,11.78,11.83,11.74,11.76,240404,0
+FRA.US,D,20230427,000000,11.74,11.85,11.69,11.83,126459,0
+FRA.US,D,20230428,000000,11.83,11.87,11.79,11.87,109998,0
+FRA.US,D,20230501,000000,11.83,11.92,11.83,11.91,119028,0
+FRA.US,D,20230502,000000,11.86,11.88,11.76,11.82,111431,0
+FRA.US,D,20230503,000000,11.81,11.89,11.78,11.78,83044,0
+FRA.US,D,20230504,000000,11.78,11.84,11.71,11.76,130987,0
+FRA.US,D,20230505,000000,11.83,11.85,11.75,11.82,155074,0
+FRA.US,D,20230508,000000,11.86,11.86,11.68,11.74,133378,0
+FRA.US,D,20230509,000000,11.75,11.76,11.65,11.67,144672,0
+FRA.US,D,20230510,000000,11.73,11.73,11.64,11.67,242204,0
+FRA.US,D,20230511,000000,11.68,11.6863,11.61,11.67,110885,0
+FRA.US,D,20230512,000000,11.56,11.6,11.51,11.59,156216,0
+FRA.US,D,20230515,000000,11.6,11.6,11.57,11.59,86738,0
+FRA.US,D,20230516,000000,11.58,11.6,11.52,11.52,138065,0
+FRA.US,D,20230517,000000,11.5,11.57,11.49,11.55,140858,0
+FRA.US,D,20230518,000000,11.54,11.61,11.51,11.54,99338,0
+FRA.US,D,20230519,000000,11.62,11.62,11.48,11.5,150715,0
+FRA.US,D,20230522,000000,11.56,11.62,11.52,11.57,96973,0
+FRA.US,D,20230523,000000,11.57,11.63,11.55,11.57,143368,0
+FRA.US,D,20230524,000000,11.57,11.58,11.44,11.47,124169,0
+FRA.US,D,20230525,000000,11.53,11.53,11.43,11.51,128114,0
+FRA.US,D,20230526,000000,11.5,11.6,11.45,11.57,119343,0
+FRA.US,D,20230530,000000,11.57,11.62,11.52,11.56,62966,0
+FRA.US,D,20230531,000000,11.59,11.78,11.48,11.7,209491,0
+FRA.US,D,20230601,000000,11.74,11.87,11.61,11.87,141550,0
+FRA.US,D,20230602,000000,11.88,11.99,11.77,11.95,124641,0
+FRA.US,D,20230605,000000,11.99,12,11.9,12,128021,0
+FRA.US,D,20230606,000000,11.97,12.0697,11.97,12.01,147311,0
+FRA.US,D,20230607,000000,12.02,12.09,11.96,11.96,132389,0
+FRA.US,D,20230608,000000,11.99,11.99,11.83,11.84,140530,0
+FRA.US,D,20230609,000000,11.9,11.95,11.85,11.87,115731,0
+FRA.US,D,20230612,000000,11.93,12.06,11.9,12.04,132928,0
+FRA.US,D,20230613,000000,12.07,12.09,12.06,12.06,122589,0
+FRA.US,D,20230614,000000,11.98,12.02,11.908,11.91,101641,0
+FRA.US,D,20230615,000000,11.9,11.9699,11.87,11.87,108857,0
+FRA.US,D,20230616,000000,11.93,11.98,11.89,11.94,80623,0
+FRA.US,D,20230620,000000,11.93,11.99,11.84,11.85,120451,0
+FRA.US,D,20230621,000000,11.87,11.94,11.84,11.91,136124,0
+FRA.US,D,20230622,000000,11.92,12.09,11.87,12.09,140255,0
+FRA.US,D,20230623,000000,12.04,12.0744,12.02,12.04,217815,0
+FRA.US,D,20230626,000000,12,12.21,12,12.16,148974,0
+FRA.US,D,20230627,000000,12.13,12.21,12.06,12.06,133848,0
+FRA.US,D,20230628,000000,12.1,12.25,12.06,12.25,155983,0
+FRA.US,D,20230629,000000,12.24,12.35,12.22,12.3,131445,0
+FRA.US,D,20230630,000000,12.35,12.35,12.15,12.21,245537,0
+FRA.US,D,20230703,000000,12.25,12.43,12.22,12.37,95304,0
+FRA.US,D,20230705,000000,12.36,12.37,12.03,12.07,295631,0
+FRA.US,D,20230706,000000,12,12.09,11.96,12.03,120045,0
+FRA.US,D,20230707,000000,12.06,12.12,12.05,12.08,141982,0
+FRA.US,D,20230710,000000,12.19,12.24,12.08,12.21,129980,0
+FRA.US,D,20230711,000000,12.18,12.28,12.1652,12.24,107118,0
+FRA.US,D,20230712,000000,12.29,12.37,12.26,12.34,90548,0
+FRA.US,D,20230713,000000,12.25,12.29,12.2,12.21,126698,0
+FRA.US,D,20230714,000000,12.21,12.26,12.1499,12.26,81107,0
+FRA.US,D,20230717,000000,12.28,12.29,12.21,12.28,76590,0
+FRA.US,D,20230718,000000,12.24,12.29,12.15,12.17,161271,0
+FRA.US,D,20230719,000000,12.23,12.27,12.09,12.13,139978,0
+FRA.US,D,20230720,000000,12.14,12.24,12.1,12.24,76372,0
+FRA.US,D,20230721,000000,12.3,12.3,12.19,12.26,70281,0
+FRA.US,D,20230724,000000,12.3,12.34,12.185,12.24,92108,0
+FRA.US,D,20230725,000000,12.24,12.255,12.16,12.19,81911,0
+FRA.US,D,20230726,000000,12.14,12.21,12.1289,12.13,146780,0
+FRA.US,D,20230727,000000,12.13,12.23,12.13,12.16,135139,0
+FRA.US,D,20230728,000000,12.23,12.36,12.21,12.36,118585,0
+FRA.US,D,20230731,000000,12.42,12.456,12.33,12.45,105580,0
+FRA.US,D,20230801,000000,12.43,12.48,12.35,12.39,83465,0
+FRA.US,D,20230802,000000,12.37,12.44,12.29,12.35,109634,0
+FRA.US,D,20230803,000000,12.35,12.43,12.3,12.36,67064,0
+FRA.US,D,20230804,000000,12.34,12.485,12.34,12.48,81410,0
+FRA.US,D,20230807,000000,12.49,12.5,12.44,12.5,106163,0
+FRA.US,D,20230808,000000,12.49,12.49,12.4,12.44,83073,0
+FRA.US,D,20230809,000000,12.48,12.55,12.42,12.46,81530,0
+FRA.US,D,20230810,000000,12.49,12.4998,12.4002,12.47,125902,0
+FRA.US,D,20230811,000000,12.47,12.5,12.41,12.46,96526,0
+FRA.US,D,20230814,000000,12.38,12.52,12.34,12.52,138474,0
+FRA.US,D,20230815,000000,12.49,12.49,12.41,12.44,69376,0
+FRA.US,D,20230816,000000,12.44,12.44,12.35,12.35,78072,0
+FRA.US,D,20230817,000000,12.36,12.3995,12.29,12.31,106047,0
+FRA.US,D,20230818,000000,12.3,12.3199,12.25,12.27,127828,0
+FRA.US,D,20230821,000000,12.31,12.335,12.25,12.26,131514,0
+FRA.US,D,20230822,000000,12.28,12.31,12.2,12.25,94348,0
+FRA.US,D,20230823,000000,12.25,12.36,12.25,12.33,98918,0
+FRA.US,D,20230824,000000,12.4,12.44,12.3301,12.4,88982,0
+FRA.US,D,20230825,000000,12.4,12.55,12.34,12.53,126714,0
+FRA.US,D,20230828,000000,12.56,12.6,12.52,12.57,114422,0
+FRA.US,D,20230829,000000,12.57,12.61,12.5594,12.6,116280,0
+FRA.US,D,20230830,000000,12.79,12.79,12.48,12.54,128863,0
+FRA.US,D,20230831,000000,12.57,12.64,12.48,12.54,144562,0
+FRA.US,D,20230901,000000,12.59,12.63,12.54,12.6,134828,0
+FRA.US,D,20230905,000000,12.56,12.62,12.54,12.6,72520,0
+FRA.US,D,20230906,000000,12.59,12.64,12.545,12.56,142034,0
+FRA.US,D,20230907,000000,12.54,12.63,12.5,12.53,143707,0
+FRA.US,D,20230908,000000,12.54,12.65,12.48,12.6,84499,0
+FRA.US,D,20230911,000000,12.6,12.7,12.6,12.63,118726,0
+FRA.US,D,20230912,000000,12.63,12.73,12.63,12.71,142774,0
+FRA.US,D,20230913,000000,12.75,12.81,12.68,12.7,229281,0
+FRA.US,D,20230914,000000,12.64,12.68,12.54,12.57,160332,0
+FRA.US,D,20230915,000000,12.52,12.58,12.4,12.44,148479,0
+FRA.US,D,20230918,000000,12.44,12.53,12.405,12.53,99850,0
+FRA.US,D,20230919,000000,12.52,12.63,12.5,12.61,97827,0
+FRA.US,D,20230920,000000,12.64,12.707,12.52,12.55,131967,0
+FRA.US,D,20230921,000000,12.53,12.7,12.44,12.49,458221,0
+FRA.US,D,20230922,000000,12.55,12.65,12.51,12.64,215027,0
+FRA.US,D,20230925,000000,12.58,12.67,12.54,12.63,253946,0
+FRA.US,D,20230926,000000,12.6,12.61,12.4493,12.49,202671,0
+FRA.US,D,20230927,000000,12.54,12.59,12.47,12.59,170535,0
+FRA.US,D,20230928,000000,12.55,12.6286,12.48,12.59,141409,0
+FRA.US,D,20230929,000000,12.68,12.69,12.58,12.62,207865,0
+FRA.US,D,20231002,000000,12.62,12.67,12.46,12.49,199857,0
+FRA.US,D,20231003,000000,12.46,12.5,12.29,12.35,148121,0
+FRA.US,D,20231004,000000,12.38,12.38,12.21,12.35,152868,0
+FRA.US,D,20231005,000000,12.35,12.3795,12.28,12.36,77167,0
+FRA.US,D,20231006,000000,12.33,12.51,12.33,12.48,125096,0
+FRA.US,D,20231009,000000,12.48,12.64,12.48,12.62,108075,0
+FRA.US,D,20231010,000000,12.59,12.66,12.51,12.62,76533,0
+FRA.US,D,20231011,000000,12.62,12.68,12.51,12.52,83512,0
+FRA.US,D,20231012,000000,12.57,12.65,12.48,12.5,137480,0
+FRA.US,D,20231013,000000,12.46,12.4699,12.35,12.39,109944,0
+FRA.US,D,20231016,000000,12.43,12.46,12.35,12.38,99099,0
+FRA.US,D,20231017,000000,12.32,12.4289,12.31,12.38,181942,0
+FRA.US,D,20231018,000000,12.33,12.3499,12.11,12.12,216126,0
+FRA.US,D,20231019,000000,12.14,12.2,11.88,11.91,209230,0
+FRA.US,D,20231020,000000,11.95,12,11.74,11.75,187936,0
+FRA.US,D,20231023,000000,11.76,11.88,11.76,11.88,100888,0
+FRA.US,D,20231024,000000,11.88,11.98,11.88,11.92,143302,0
+FRA.US,D,20231025,000000,11.88,11.92,11.62,11.66,226505,0
+FRA.US,D,20231026,000000,11.64,11.69,11.45,11.53,293223,0
+FRA.US,D,20231027,000000,11.53,11.68,11.46,11.67,145827,0
+FRA.US,D,20231030,000000,11.66,11.69,11.5702,11.67,287806,0
+FRA.US,D,20231031,000000,11.72,11.82,11.69,11.8,176937,0
+FRA.US,D,20231101,000000,11.85,12.02,11.8383,12.02,128639,0
+FRA.US,D,20231102,000000,12.08,12.15,12.04,12.13,94366,0
+FRA.US,D,20231103,000000,12.21,12.29,12.19,12.23,160922,0
+FRA.US,D,20231106,000000,12.23,12.255,12.065,12.1,114669,0
+FRA.US,D,20231107,000000,12.14,12.18,12.08,12.11,108770,0
+FRA.US,D,20231108,000000,12.15,12.16,12.02,12.03,130165,0
+FRA.US,D,20231109,000000,12.05,12.05,11.96,11.97,108912,0
+FRA.US,D,20231110,000000,12.01,12.06,11.9701,12.01,110793,0
+FRA.US,D,20231113,000000,12.03,12.09,12.03,12.08,70740,0
+FRA.US,D,20231114,000000,12.05,12.0925,11.94,11.95,129737,0
+FRA.US,D,20231115,000000,11.95,11.955,11.8237,11.84,213411,0
+FRA.US,D,20231116,000000,11.84,11.89,11.82,11.86,75571,0
+FRA.US,D,20231117,000000,11.94,11.995,11.88,11.98,94712,0
+FRA.US,D,20231120,000000,12,12.0025,11.95,11.95,96110,0
+FRA.US,D,20231121,000000,11.95,11.97,11.8912,11.92,119422,0
+FRA.US,D,20231122,000000,11.92,11.9847,11.89,11.95,91994,0
+FRA.US,D,20231124,000000,11.95,11.98,11.92,11.965,51961,0
+FRA.US,D,20231127,000000,11.99,12,11.92,12,176927,0
+FRA.US,D,20231128,000000,12,12.0125,11.9529,12,143143,0
+FRA.US,D,20231129,000000,12,12,11.9,11.99,187246,0
+FRA.US,D,20231130,000000,12,12.02,11.955,12.01,217308,0
+FRA.US,D,20231201,000000,11.97,12.04,11.96,12.01,273487,0
+FRA.US,D,20231204,000000,12.01,12.06,11.979,11.99,133194,0
+FRA.US,D,20231205,000000,11.99,12.06,11.94,12.06,114846,0
+FRA.US,D,20231206,000000,12.11,12.15,12.072,12.1,106795,0
+FRA.US,D,20231207,000000,12.1,12.31,12.085,12.21,147468,0
+FRA.US,D,20231208,000000,12.21,12.28,12.11,12.13,149616,0
+FRA.US,D,20231211,000000,12.15,12.29,12.15,12.23,123688,0
+FRA.US,D,20231212,000000,12.28,12.34,12.25,12.34,134717,0
+FRA.US,D,20231213,000000,12.39,12.4772,12.37,12.46,231886,0
+FRA.US,D,20231214,000000,12.37,12.495,12.37,12.49,150585,0
+FRA.US,D,20231215,000000,12.54,12.58,12.3978,12.46,123743,0
+FRA.US,D,20231218,000000,12.46,12.49,12.31,12.38,139691,0
+FRA.US,D,20231219,000000,12.45,12.52,12.37,12.42,114032,0
+FRA.US,D,20231220,000000,12.45,12.4786,12.21,12.25,244814,0
+FRA.US,D,20231221,000000,12.33,12.35,12.18,12.28,184339,0
+FRA.US,D,20231222,000000,12.32,12.46,12.32,12.43,110122,0
+FRA.US,D,20231226,000000,12.39,12.46,12.34,12.45,102899,0
+FRA.US,D,20231227,000000,12.49,12.53,12.4552,12.51,103409,0
+FRA.US,D,20231228,000000,12.55,12.61,12.515,12.61,108629,0
+FRA.US,D,20231229,000000,12.61,12.735,12.545,12.66,166953,0
+FRA.US,D,20240102,000000,12.58,12.74,12.57,12.64,166279,0
+FRA.US,D,20240103,000000,12.61,12.6594,12.398,12.43,176878,0
+FRA.US,D,20240104,000000,12.4,12.5,12.39,12.42,159521,0
+FRA.US,D,20240105,000000,12.39,12.53,12.36,12.41,181739,0
+FRA.US,D,20240108,000000,12.41,12.52,12.41,12.49,151950,0
+FRA.US,D,20240109,000000,12.48,12.495,12.39,12.4,191077,0
+FRA.US,D,20240110,000000,12.4,12.44,12.35,12.37,193216,0
+FRA.US,D,20240111,000000,12.19,12.3,12.19,12.3,192570,0
+FRA.US,D,20240112,000000,12.26,12.29,12.15,12.22,222585,0
+FRA.US,D,20240116,000000,12.24,12.31,12.18,12.27,140435,0
+FRA.US,D,20240117,000000,12.3,12.36,12.21,12.25,195914,0
+FRA.US,D,20240118,000000,12.24,12.27,12.22,12.24,92301,0
+FRA.US,D,20240119,000000,12.24,12.35,12.16,12.25,147453,0
+FRA.US,D,20240122,000000,12.34,12.38,12.29,12.38,121999,0
+FRA.US,D,20240123,000000,12.38,12.46,12.38,12.46,124199,0
+FRA.US,D,20240124,000000,12.52,12.55,12.47,12.5,107212,0
+FRA.US,D,20240125,000000,12.56,12.59,12.5,12.52,191396,0
+FRA.US,D,20240126,000000,12.54,12.55,12.46,12.52,112045,0
+FRA.US,D,20240129,000000,12.56,12.62,12.556,12.61,151988,0
+FRA.US,D,20240130,000000,12.62,12.655,12.53,12.61,194458,0
+FRA.US,D,20240131,000000,12.67,12.672,12.54,12.57,180348,0
+FRA.US,D,20240201,000000,12.6,12.63,12.5,12.52,205976,0
+FRA.US,D,20240202,000000,12.59,12.59,12.51,12.56,108084,0
+FRA.US,D,20240205,000000,12.58,12.68,12.5474,12.63,214898,0
+FRA.US,D,20240206,000000,12.67,12.695,12.62,12.65,210437,0
+FRA.US,D,20240207,000000,12.71,12.72,12.62,12.68,198239,0
+FRA.US,D,20240208,000000,12.71,12.77,12.6498,12.73,200039,0
+FRA.US,D,20240209,000000,12.72,12.76,12.69,12.74,110566,0
+FRA.US,D,20240212,000000,12.78,12.81,12.75,12.81,135783,0
+FRA.US,D,20240213,000000,12.77,12.84,12.72,12.82,149112,0
+FRA.US,D,20240214,000000,12.74,12.88,12.7295,12.88,171269,0
+FRA.US,D,20240215,000000,12.88,12.89,12.81,12.87,160398,0
+FRA.US,D,20240216,000000,12.87,12.91,12.8,12.86,134799,0
+FRA.US,D,20240220,000000,12.81,12.8802,12.775,12.81,134710,0
+FRA.US,D,20240221,000000,12.83,12.96,12.8,12.83,298809,0
+FRA.US,D,20240222,000000,12.87,12.915,12.71,12.74,179230,0
+FRA.US,D,20240223,000000,12.79,12.82,12.57,12.61,297441,0
+FRA.US,D,20240226,000000,12.64,12.67,12.59,12.6,127850,0
+FRA.US,D,20240227,000000,12.61,12.6499,12.575,12.61,170471,0
+FRA.US,D,20240228,000000,12.67,12.67,12.6,12.65,154843,0
+FRA.US,D,20240229,000000,12.74,12.79,12.71,12.79,150670,0
+FRA.US,D,20240301,000000,12.83,12.93,12.8,12.85,226846,0
+FRA.US,D,20240304,000000,12.88,12.92,12.81,12.81,248589,0
+FRA.US,D,20240305,000000,12.86,12.94,12.83,12.9,160649,0
+FRA.US,D,20240306,000000,12.95,12.97,12.9335,12.97,106220,0
+FRA.US,D,20240307,000000,13,13.04,12.99,13,149642,0
+FRA.US,D,20240308,000000,13,13.06,12.89,12.89,229293,0
+FRA.US,D,20240311,000000,12.82,12.9336,12.81,12.91,309530,0
+FRA.US,D,20240312,000000,12.92,13.01,12.91,13.01,181525,0
+FRA.US,D,20240313,000000,13.05,13.095,12.99,13.05,128429,0
+FRA.US,D,20240314,000000,12.94,12.97,12.85,12.91,98644,0
+FRA.US,D,20240315,000000,12.91,12.9267,12.88,12.91,85112,0
+FRA.US,D,20240318,000000,12.93,13.01,12.925,12.99,164355,0
+FRA.US,D,20240319,000000,13,13,12.84,12.87,152350,0
+FRA.US,D,20240320,000000,12.9,12.92,12.83,12.92,151536,0
+FRA.US,D,20240321,000000,12.95,12.96,12.86,12.87,161306,0
+FRA.US,D,20240322,000000,12.93,12.935,12.73,12.85,145923,0
+FRA.US,D,20240325,000000,12.85,12.91,12.8098,12.84,107608,0
+FRA.US,D,20240326,000000,12.88,12.99,12.88,12.94,108411,0
+FRA.US,D,20240327,000000,13.03,13.045,12.93,12.99,126859,0
+FRA.US,D,20240328,000000,13.03,13.045,12.92,12.92,304985,0
+FRA.US,D,20240401,000000,12.99,13.02,12.9401,13,128665,0
+FRA.US,D,20240402,000000,12.99,13.11,12.93,13.09,213411,0
+FRA.US,D,20240403,000000,13.02,13.08,13,13.03,151985,0
+FRA.US,D,20240404,000000,13.05,13.075,12.9,12.93,131779,0
+FRA.US,D,20240405,000000,12.95,12.95,12.87,12.87,130866,0
+FRA.US,D,20240408,000000,12.93,13.0277,12.88,13.01,134353,0
+FRA.US,D,20240409,000000,13.04,13.055,12.96,13.02,96640,0
+FRA.US,D,20240410,000000,13,13.1,12.98,13.07,124395,0
+FRA.US,D,20240411,000000,13.1,13.22,13.08,13.21,180361,0
+FRA.US,D,20240412,000000,13.07,13.135,12.74,12.9,187751,0
+FRA.US,D,20240415,000000,12.95,12.96,12.74,12.77,137353,0
+FRA.US,D,20240416,000000,12.77,12.83,12.71,12.83,147696,0
+FRA.US,D,20240417,000000,12.87,12.92,12.82,12.84,104616,0
+FRA.US,D,20240418,000000,12.89,12.94,12.88,12.91,72425,0
+FRA.US,D,20240419,000000,12.95,13.04,12.9399,13.01,106810,0
+FRA.US,D,20240422,000000,13.06,13.16,13.0332,13.1,101712,0
+FRA.US,D,20240423,000000,13.11,13.205,13.11,13.19,86206,0
+FRA.US,D,20240424,000000,13.2,13.2,13.12,13.13,142908,0
+FRA.US,D,20240425,000000,13.08,13.09,12.99,13.05,89104,0
+FRA.US,D,20240426,000000,13.12,13.12,13.06,13.06,81821,0
+FRA.US,D,20240429,000000,13.05,13.11,12.96,13,179896,0
+FRA.US,D,20240430,000000,13,13.026,12.94,13,142133,0
+FRA.US,D,20240501,000000,13.05,13.1172,13.01,13.11,145522,0
+FRA.US,D,20240502,000000,13.11,13.12,12.96,13.12,119450,0
+FRA.US,D,20240503,000000,13.11,13.12,13.08,13.12,84161,0
+FRA.US,D,20240506,000000,13.17,13.17,13.0122,13.08,152279,0
+FRA.US,D,20240507,000000,13.14,13.23,13.09,13.19,139121,0
+FRA.US,D,20240508,000000,13.22,13.2635,13.1811,13.25,126929,0
+FRA.US,D,20240509,000000,13.28,13.29,13.18,13.21,110653,0
+FRA.US,D,20240510,000000,13.21,13.25,13.21,13.24,57026,0
+FRA.US,D,20240513,000000,13.22,13.3399,13.22,13.32,135915,0
+FRA.US,D,20240514,000000,13.24,13.2797,13.21,13.26,111920,0
+FRA.US,D,20240515,000000,13.32,13.32,13.17,13.26,122579,0
+FRA.US,D,20240516,000000,13.29,13.29,13.14,13.17,82851,0
+FRA.US,D,20240517,000000,13.23,13.28,13.2,13.26,156143,0
+FRA.US,D,20240520,000000,13.25,13.25,13.15,13.17,105375,0
+FRA.US,D,20240521,000000,13.21,13.28,13.1502,13.23,238006,0
+FRA.US,D,20240522,000000,13.27,13.29,13.1599,13.21,102363,0
+FRA.US,D,20240523,000000,13.22,13.24,13.145,13.16,75415,0
+FRA.US,D,20240524,000000,13.21,13.21,13.08,13.13,82867,0
+FRA.US,D,20240528,000000,13.14,13.1639,13.0502,13.12,83385,0
+FRA.US,D,20240529,000000,13.1,13.1,12.91,12.93,180718,0
+FRA.US,D,20240530,000000,12.98,13.03,12.88,12.98,175793,0
+FRA.US,D,20240531,000000,13.06,13.085,12.96,13.06,120208,0
+FRA.US,D,20240603,000000,13.06,13.07,12.97,13.06,141865,0
+FRA.US,D,20240604,000000,13.01,13.02,12.94,13.01,88843,0
+FRA.US,D,20240605,000000,13,13.09,12.95,13.09,106132,0
+FRA.US,D,20240606,000000,13.05,13.2,13.05,13.2,120544,0
+FRA.US,D,20240607,000000,13.16,13.25,13.1136,13.18,134522,0
+FRA.US,D,20240610,000000,13.21,13.21,13.11,13.15,109495,0
+FRA.US,D,20240611,000000,13.18,13.18,13.05,13.13,150520,0
+FRA.US,D,20240612,000000,13.26,13.26,13.045,13.15,226875,0
+FRA.US,D,20240613,000000,13.2,13.2,13.06,13.09,239836,0
+FRA.US,D,20240614,000000,13.02,13.03,12.83,12.87,122117,0
+FRA.US,D,20240617,000000,12.9,13.02,12.855,13.02,106175,0
+FRA.US,D,20240618,000000,13.05,13.05,12.9,12.96,89572,0
+FRA.US,D,20240620,000000,12.97,13.07,12.88,12.98,128110,0
+FRA.US,D,20240621,000000,13.01,13.01,12.905,12.95,81487,0
+FRA.US,D,20240624,000000,12.97,13.06,12.965,13.06,106992,0
+FRA.US,D,20240625,000000,13.09,13.09,12.9801,13,92569,0
+FRA.US,D,20240626,000000,13.01,13.02,12.92,12.97,93475,0
+FRA.US,D,20240627,000000,13,13.03,12.93,13.03,156522,0
+FRA.US,D,20240628,000000,13.09,13.09,12.92,12.94,273092,0
+FRA.US,D,20240701,000000,12.97,13.08,12.97,13.06,197408,0
+FRA.US,D,20240702,000000,13.09,13.18,13.08,13.12,235853,0
+FRA.US,D,20240703,000000,13.12,13.295,13.06,13.29,122986,0
+FRA.US,D,20240705,000000,13.26,13.29,13.12,13.16,181301,0
+FRA.US,D,20240708,000000,13.16,13.205,13.155,13.2,131063,0
+FRA.US,D,20240709,000000,13.22,13.28,13.145,13.2,140768,0
+FRA.US,D,20240710,000000,13.24,13.2402,13.13,13.2,158469,0
+FRA.US,D,20240711,000000,13.24,13.3,13.203,13.24,120948,0
+FRA.US,D,20240712,000000,13.24,13.29,13.2,13.21,107564,0
+FRA.US,D,20240715,000000,13.16,13.36,13.16,13.31,314957,0
+FRA.US,D,20240716,000000,13.3,13.42,13.28,13.39,241670,0
+FRA.US,D,20240717,000000,13.36,13.5,13.3,13.48,247231,0
+FRA.US,D,20240718,000000,13.52,13.6,13.36,13.38,238260,0
+FRA.US,D,20240719,000000,13.43,13.56,13.38,13.53,1159394,0
+FRA.US,D,20240722,000000,13.54,13.57,13.46,13.5,100877,0
+FRA.US,D,20240723,000000,13.52,13.5219,13.415,13.47,141903,0
+FRA.US,D,20240724,000000,13.45,13.52,13.4,13.44,124265,0
+FRA.US,D,20240725,000000,13.47,13.59,13.445,13.54,115679,0
+FRA.US,D,20240726,000000,13.56,13.69,13.54,13.59,152229,0
+FRA.US,D,20240729,000000,13.6,13.65,13.54,13.54,237762,0
+FRA.US,D,20240730,000000,13.59,13.66,13.5501,13.58,241290,0
+FRA.US,D,20240731,000000,13.65,13.67,13.5301,13.56,198239,0
+FRA.US,D,20240801,000000,13.6,13.64,13.43,13.54,196919,0
+FRA.US,D,20240802,000000,13.47,13.47,13.22,13.24,325217,0
+FRA.US,D,20240805,000000,13.06,13.06,12.16,12.6,519570,0
+FRA.US,D,20240806,000000,12.65,12.84,12.65,12.81,145926,0
+FRA.US,D,20240807,000000,12.86,13.01,12.86,12.88,107005,0
+FRA.US,D,20240808,000000,12.88,13.07,12.88,13.07,148617,0
+FRA.US,D,20240809,000000,13.02,13.09,12.99,13.03,130266,0
+FRA.US,D,20240812,000000,13.07,13.13,12.995,13.06,92666,0
+FRA.US,D,20240813,000000,13.07,13.1,12.9901,13.04,193211,0
+FRA.US,D,20240814,000000,13.01,13.07,12.96,12.98,178276,0
+FRA.US,D,20240815,000000,12.92,12.9747,12.8114,12.85,162816,0
+FRA.US,D,20240816,000000,12.83,12.95,12.83,12.95,91419,0
+FRA.US,D,20240819,000000,12.93,12.97,12.85,12.87,154975,0
+FRA.US,D,20240820,000000,12.86,12.9,12.81,12.82,229934,0
+FRA.US,D,20240821,000000,12.83,12.95,12.83,12.95,117581,0
+FRA.US,D,20240822,000000,12.98,12.9999,12.9,12.93,86933,0
+FRA.US,D,20240823,000000,12.96,13,12.94,12.96,72561,0
+FRA.US,D,20240826,000000,13,13.04,12.91,12.94,115081,0
+FRA.US,D,20240827,000000,12.98,13.01,12.87,12.88,150382,0
+FRA.US,D,20240828,000000,12.91,12.94,12.86,12.89,108933,0
+FRA.US,D,20240829,000000,12.91,12.98,12.9,12.97,95156,0
+FRA.US,D,20240830,000000,12.99,13.09,12.9722,13.05,163374,0
+FRA.US,D,20240903,000000,13.03,13.08,12.95,12.95,150402,0
+FRA.US,D,20240904,000000,12.92,12.99,12.91,12.93,97443,0
+FRA.US,D,20240905,000000,12.93,12.97,12.93,12.94,83041,0
+FRA.US,D,20240906,000000,12.97,13,12.9,12.93,118011,0
+FRA.US,D,20240909,000000,12.98,13.02,12.91,13.02,68116,0
+FRA.US,D,20240910,000000,13.05,13.06,12.99,13.03,66172,0
+FRA.US,D,20240911,000000,13.07,13.09,13,13.07,121325,0
+FRA.US,D,20240912,000000,13.09,13.146,13.0534,13.1,108855,0
+FRA.US,D,20240913,000000,13.15,13.275,13.146,13.25,161058,0
+FRA.US,D,20240916,000000,13.18,13.22,13.1,13.13,89648,0
+FRA.US,D,20240917,000000,13.16,13.27,13.07,13.26,129641,0
+FRA.US,D,20240918,000000,13.26,13.28,13.17,13.2,75723,0
+FRA.US,D,20240919,000000,13.28,13.2847,13.11,13.13,123615,0
+FRA.US,D,20240920,000000,13.2,13.225,13.11,13.16,83138,0
+FRA.US,D,20240923,000000,13.15,13.17,13.07,13.09,108548,0
+FRA.US,D,20240924,000000,13.05,13.15,13.0201,13.14,84336,0
+FRA.US,D,20240925,000000,13.16,13.18,13.05,13.08,106698,0
+FRA.US,D,20240926,000000,13.08,13.15,13.08,13.13,118181,0
+FRA.US,D,20240927,000000,13.13,13.15,13.03,13.13,121415,0
+FRA.US,D,20240930,000000,13.149,13.22,13.13,13.2,148577,0
+FRA.US,D,20241001,000000,13.22,13.27,13.2,13.24,150306,0
+FRA.US,D,20241002,000000,13.25,13.35,13.17,13.33,134313,0
+FRA.US,D,20241003,000000,13.32,13.3286,13.22,13.31,107671,0
+FRA.US,D,20241004,000000,13.39,13.5,13.35,13.45,195851,0
+FRA.US,D,20241007,000000,13.51,13.76,13.475,13.54,250629,0
+FRA.US,D,20241008,000000,13.63,13.68,13.555,13.61,69106,0
+FRA.US,D,20241009,000000,13.67,13.74,13.49,13.65,134255,0
+FRA.US,D,20241010,000000,13.69,13.73,13.65,13.71,176228,0
+FRA.US,D,20241011,000000,13.74,13.78,13.6001,13.64,121537,0
+FRA.US,D,20241014,000000,13.67,13.77,13.62,13.75,146648,0
+FRA.US,D,20241015,000000,13.67,13.71,13.61,13.66,164521,0
+FRA.US,D,20241016,000000,13.68,13.68,13.49,13.53,102923,0
+FRA.US,D,20241017,000000,13.6,13.6,13.5,13.59,77615,0
+FRA.US,D,20241018,000000,13.6,13.67,13.5738,13.63,51457,0
+FRA.US,D,20241021,000000,13.65,13.74,13.61,13.71,149809,0
+FRA.US,D,20241022,000000,13.71,13.8299,13.66,13.76,130562,0
+FRA.US,D,20241023,000000,13.77,13.786,13.67,13.72,87546,0
+FRA.US,D,20241024,000000,13.76,13.88,13.66,13.88,95422,0
+FRA.US,D,20241025,000000,13.88,13.915,13.75,13.8,96504,0
+FRA.US,D,20241028,000000,13.85,13.91,13.76,13.82,139023,0
+FRA.US,D,20241029,000000,13.81,13.82,13.57,13.65,143544,0
+FRA.US,D,20241030,000000,13.69,13.79,13.63,13.79,134952,0
+FRA.US,D,20241031,000000,13.77,13.8077,13.68,13.76,119833,0
+FRA.US,D,20241101,000000,13.82,13.92,13.7609,13.91,116710,0
+FRA.US,D,20241104,000000,13.93,13.99,13.83,13.89,123349,0
+FRA.US,D,20241105,000000,13.92,14.04,13.883775,14.01,122237,0
+FRA.US,D,20241106,000000,14.11,14.11,13.9,14.02,158419,0
+FRA.US,D,20241107,000000,14.06,14.11,14,14.08,117019,0
+FRA.US,D,20241108,000000,14.12,14.1659,14.01,14.05,131038,0
+FRA.US,D,20241111,000000,14.09,14.2231,14.09,14.2,198835,0
+FRA.US,D,20241112,000000,14.16,14.1699,14.03,14.03,144547,0
+FRA.US,D,20241113,000000,14.13,14.17,13.9941,14.03,164076,0
+FRA.US,D,20241114,000000,14.03,14.12,13.93,13.99,151334,0
+FRA.US,D,20241115,000000,13.875,13.95,13.82,13.92,116170,0
+FRA.US,D,20241118,000000,13.94,14.1199,13.9201,14.07,220919,0
+FRA.US,D,20241119,000000,14.045,14.08,13.9728,14.04,78093,0
+FRA.US,D,20241120,000000,14.05,14.09,13.9,13.92,125791,0
+FRA.US,D,20241121,000000,13.95,13.95,13.86,13.89,104604,0
+FRA.US,D,20241122,000000,13.9201,14,13.88,13.92,104759,0
+FRA.US,D,20241125,000000,13.97,13.97,13.86,13.88,164107,0
+FRA.US,D,20241126,000000,13.9,13.9,13.82,13.84,69970,0
+FRA.US,D,20241127,000000,13.88,14.02,13.8101,13.92,140101,0
+FRA.US,D,20241129,000000,13.99,14.01,13.94,13.98,105358,0
+FRA.US,D,20241202,000000,14,14.06,13.9007,14.05,202476,0
+FRA.US,D,20241203,000000,13.9879,14.21,13.95,14.21,171959,0
+FRA.US,D,20241204,000000,14.15,14.1898,14.09,14.16,106632,0
+FRA.US,D,20241205,000000,14.135,14.15,14.06,14.11,73361,0
+FRA.US,D,20241206,000000,14.1,14.37,14.1,14.31,354983,0
+FRA.US,D,20241209,000000,14.2201,14.29,14.21,14.24,157922,0
+FRA.US,D,20241210,000000,14.245,14.3,14.22,14.25,107742,0
+FRA.US,D,20241211,000000,14.25,14.38,14.25,14.35,122091,0
+FRA.US,D,20241212,000000,14.31,14.38,14.24,14.33,146843,0
+FRA.US,D,20241213,000000,14.38,14.5,14.28,14.28,238028,0
+FRA.US,D,20241216,000000,14.24,14.42,14.2001,14.3,208294,0
+FRA.US,D,20241217,000000,14.26,14.27,14.12,14.13,166349,0
+FRA.US,D,20241218,000000,14.16,14.22,13.93,13.93,152868,0
+FRA.US,D,20241219,000000,14,14.0329,13.83,13.85,209904,0
+FRA.US,D,20241220,000000,13.875,14.08,13.82,14,175309,0
+FRA.US,D,20241223,000000,14.05,14.17,14.011,14.17,130109,0
+FRA.US,D,20241224,000000,14.26,14.27,14.15,14.2,85025,0
+FRA.US,D,20241226,000000,14.22,14.2987,14.13,14.18,142836,0
+FRA.US,D,20241227,000000,14.2,14.215,14,14.05,164643,0
+FRA.US,D,20241230,000000,14.0049,14.03,13.85,13.9,195444,0
+FRA.US,D,20241231,000000,13.925,13.93,13.701,13.75,273634,0
+FRA.US,D,20250102,000000,13.85,13.85,13.65,13.72,191143,0
+FRA.US,D,20250103,000000,13.7,13.75,13.41,13.46,367533,0
+FRA.US,D,20250106,000000,13.49,13.7399,13.39,13.4,196936,0
+FRA.US,D,20250107,000000,13.53,13.53,13.37,13.39,150128,0
+FRA.US,D,20250108,000000,13.4107,13.46,13.3617,13.44,187009,0
+FRA.US,D,20250110,000000,13.34,13.398,13.17,13.23,305949,0
+FRA.US,D,20250113,000000,13.2,13.28,13.08,13.21,392971,0
+FRA.US,D,20250114,000000,13.31,13.33,13.15,13.22,297901,0
+FRA.US,D,20250115,000000,13.22,13.28,13.06,13.14,261932,0
+FRA.US,D,20250116,000000,13.13,13.195,12.95,13.03,340783,0
+FRA.US,D,20250117,000000,13.01,13.1,12.8903,13.05,1626908,0
+FRA.US,D,20250121,000000,13.05,13.115,13.02,13.05,215956,0
+FRA.US,D,20250122,000000,13.119,13.18,13,13.04,291214,0
+FRA.US,D,20250123,000000,13.055,13.09,12.89,12.95,341136,0
+FRA.US,D,20250124,000000,12.95,13.1,12.94,13.1,138207,0
+FRA.US,D,20250127,000000,13.09,13.1362,12.98,13.02,192673,0
+FRA.US,D,20250128,000000,13.05,13.0663,12.94,13,111313,0
+FRA.US,D,20250129,000000,12.9601,13.04,12.96,12.99,94608,0
+FRA.US,D,20250130,000000,13.11,13.11,12.97,13.06,135246,0
+FRA.US,D,20250131,000000,13.1243,13.22,13.1,13.14,185900,0
+FRA.US,D,20250203,000000,13.07,13.13,13,13.03,188069,0
+FRA.US,D,20250204,000000,13.07,13.1,13.01,13.03,150299,0
+FRA.US,D,20250205,000000,13.05,13.07,13,13.02,172136,0
+FRA.US,D,20250206,000000,13.04,13.0412,12.97,12.99,161219,0
+FRA.US,D,20250207,000000,13.0099,13.025,12.96,12.99,192723,0
+FRA.US,D,20250210,000000,13.02,13.06,12.99,13.04,93639,0
+FRA.US,D,20250211,000000,13.06,13.15,13.05,13.14,138071,0
+FRA.US,D,20250212,000000,13.1376,13.24,13.1376,13.23,210019,0
+FRA.US,D,20250213,000000,13.24,13.28,13.17,13.23,131090,0
+FRA.US,D,20250214,000000,13.1271,13.26,13.11,13.16,148091,0
+FRA.US,D,20250218,000000,13.17,13.1886,13.08,13.14,96351,0
+FRA.US,D,20250219,000000,13.18,13.18,12.99,13.02,227412,0
+FRA.US,D,20250220,000000,13.0893,13.0894,12.928,12.98,149044,0
+FRA.US,D,20250221,000000,13.01,13.03,12.93,12.96,101387,0
+FRA.US,D,20250224,000000,13.0399,13.0399,12.88,12.95,113648,0
+FRA.US,D,20250225,000000,12.985,12.99,12.88,12.98,174678,0
+FRA.US,D,20250226,000000,12.9897,13.0386,12.94,12.97,99398,0
+FRA.US,D,20250227,000000,13,13.03,12.94,13,111262,0
+FRA.US,D,20250228,000000,13.01,13.04,12.96,13.04,170670,0
+FRA.US,D,20250303,000000,13.02,13.07,13,13.07,156626,0
+FRA.US,D,20250304,000000,13.065,13.07,12.93,12.93,198049,0
+FRA.US,D,20250305,000000,12.99,13.05,12.91,12.96,107608,0
+FRA.US,D,20250306,000000,12.992,13.0182,12.92,12.97,91680,0
+FRA.US,D,20250307,000000,12.9514,13.0182,12.92,13.01,135704,0
+FRA.US,D,20250310,000000,13,13.0028,12.88,13,81117,0
+FRA.US,D,20250311,000000,12.97,13,12.9,12.9,160379,0
+FRA.US,D,20250312,000000,12.91,13,12.89,12.98,108489,0
+FRA.US,D,20250313,000000,12.99,13.03,12.9,12.9,114229,0
+FRA.US,D,20250314,000000,12.8,12.87,12.74,12.77,105149,0
+FRA.US,D,20250317,000000,12.77,12.82,12.71,12.78,150307,0
+FRA.US,D,20250318,000000,12.8,12.81,12.73,12.73,73312,0
+FRA.US,D,20250319,000000,12.75,12.83,12.74,12.77,140365,0
+FRA.US,D,20250320,000000,12.785,12.8499,12.7707,12.81,109755,0
+FRA.US,D,20250321,000000,12.77,12.8,12.7,12.7,127078,0
+FRA.US,D,20250324,000000,12.7416,12.78,12.69,12.71,138460,0
+FRA.US,D,20250325,000000,12.77,12.88,12.76,12.88,105358,0
+FRA.US,D,20250326,000000,12.9,12.93,12.84,12.9,99198,0
+FRA.US,D,20250327,000000,12.895,12.905,12.7601,12.81,109856,0
+FRA.US,D,20250328,000000,12.82,12.9,12.81,12.88,97645,0
+FRA.US,D,20250331,000000,12.905,12.93,12.84,12.92,166978,0
+FRA.US,D,20250401,000000,12.92,12.95,12.85,12.87,127153,0
+FRA.US,D,20250402,000000,12.87,12.87,12.8,12.84,135673,0
+FRA.US,D,20250403,000000,12.71,12.78,12.68,12.7137,124668,0
+FRA.US,D,20250404,000000,12.64,12.64,11.64,11.75,761789,0
+FRA.US,D,20250407,000000,11.37,11.7251,10.9,11.29,468968,0
+FRA.US,D,20250408,000000,11.44,11.91,11.36,11.59,292975,0
+FRA.US,D,20250409,000000,11.675,12.71,11.64,12.14,385305,0
+FRA.US,D,20250410,000000,11.97,12.08,11.84,11.94,244323,0
+FRA.US,D,20250411,000000,11.83,12.18,11.83,12.12,135166,0
+FRA.US,D,20250414,000000,12.2999,12.35,12.18,12.26,109757,0
+FRA.US,D,20250415,000000,12.174,12.25,12.145,12.21,118849,0
+FRA.US,D,20250416,000000,12.2,12.23,12.04,12.11,65734,0
+FRA.US,D,20250417,000000,12.1878,12.19,12.093,12.1,81287,0
+FRA.US,D,20250421,000000,12.01,12.1402,11.95,12.03,95019,0
+FRA.US,D,20250422,000000,12.095,12.16,12.08,12.12,50080,0
+FRA.US,D,20250423,000000,12.26,12.383,12.25,12.305,144571,0
+FRA.US,D,20250424,000000,12.36,12.42,12.32,12.39,186218,0
+FRA.US,D,20250425,000000,12.47,12.47,12.3225,12.34,126330,0
+FRA.US,D,20250428,000000,12.38,12.382,12.23,12.29,138543,0
+FRA.US,D,20250429,000000,12.3,12.36,12.2853,12.31,106329,0
+FRA.US,D,20250430,000000,12.29,12.48,12.28,12.48,121792,0
+FRA.US,D,20250501,000000,12.59,12.59,12.455,12.55,105554,0
+FRA.US,D,20250502,000000,12.6157,12.6157,12.52,12.58,85718,0
+FRA.US,D,20250505,000000,12.6399,12.6399,12.53,12.56,59837,0
+FRA.US,D,20250506,000000,12.54,12.6,12.49,12.53,83062,0
+FRA.US,D,20250507,000000,12.5301,12.58,12.5,12.58,71157,0
+FRA.US,D,20250508,000000,12.6,12.62,12.45,12.57,111810,0
+FRA.US,D,20250509,000000,12.6,12.65,12.54,12.61,50232,0
+FRA.US,D,20250512,000000,12.65,12.8,12.65,12.78,126268,0
+FRA.US,D,20250513,000000,12.8,12.8099,12.7301,12.8,69654,0
+FRA.US,D,20250514,000000,12.85,12.88,12.8,12.85,80010,0
+FRA.US,D,20250515,000000,12.71,12.7981,12.55,12.68,166980,0
+FRA.US,D,20250516,000000,12.69,12.7,12.59,12.65,87596,0
+FRA.US,D,20250519,000000,12.575,12.6278,12.43,12.48,215956,0
+FRA.US,D,20250520,000000,12.47,12.57,12.47,12.51,100705,0
+FRA.US,D,20250521,000000,12.5628,12.5628,12.47,12.47,97327,0
+FRA.US,D,20250522,000000,12.41,12.6,12.41,12.6,154640,0
+FRA.US,D,20250523,000000,12.58,12.59,12.48,12.59,64821,0
+FRA.US,D,20250527,000000,12.67,12.68,12.53,12.6,88453,0
+FRA.US,D,20250528,000000,12.55,12.65,12.53,12.65,97825,0
+FRA.US,D,20250529,000000,12.55,12.77,12.55,12.77,134082,0
+FRA.US,D,20250530,000000,12.77,12.7765,12.6,12.71,95674,0
+FRA.US,D,20250602,000000,12.6,12.78,12.6,12.76,100233,0
+FRA.US,D,20250603,000000,12.77,12.82,12.68,12.82,102385,0
+FRA.US,D,20250604,000000,12.78,12.8223,12.69,12.72,78755,0
+FRA.US,D,20250605,000000,12.735,12.82,12.73,12.82,180751,0
+FRA.US,D,20250606,000000,12.7825,12.84,12.7825,12.81,74681,0
+FRA.US,D,20250609,000000,12.85,12.9,12.8304,12.88,95695,0
+FRA.US,D,20250610,000000,12.89,12.94,12.84,12.898,72597,0
+FRA.US,D,20250611,000000,12.9,12.98,12.9,12.96,101324,0
+FRA.US,D,20250612,000000,12.96,13.05,12.96,13.03,128483,0
+FRA.US,D,20250613,000000,12.92,12.95,12.85,12.92,82075,0
+FRA.US,D,20250616,000000,12.945,12.96,12.81,12.82,67543,0
+FRA.US,D,20250617,000000,12.8407,12.8793,12.8,12.84,64945,0
+FRA.US,D,20250618,000000,12.8,12.8743,12.8,12.85,44808,0
+FRA.US,D,20250620,000000,12.9,12.93,12.85,12.89,79172,0
+FRA.US,D,20250623,000000,12.8701,12.95,12.84,12.91,109715,0
+FRA.US,D,20250624,000000,12.9501,12.96,12.9004,12.96,73966,0
+FRA.US,D,20250625,000000,12.97,13,12.85,12.89,247159,0
+FRA.US,D,20250626,000000,12.92,13,12.87,12.97,157653,0
+FRA.US,D,20250627,000000,13,13.04,12.99,13.04,115580,0
+FRA.US,D,20250630,000000,13.058,13.15,13.03,13.14,245442,0
+FRA.US,D,20250701,000000,13.11,13.2096,13.11,13.2,166578,0
+FRA.US,D,20250702,000000,13.21,13.22,13.15,13.21,61713,0
+FRA.US,D,20250703,000000,13.235,13.33,13.2,13.25,52273,0
+FRA.US,D,20250707,000000,13.2399,13.25,13.18,13.23,83039,0
+FRA.US,D,20250708,000000,13.23,13.29,13.22,13.28,113559,0
+FRA.US,D,20250709,000000,13.32,13.32,13.23,13.25,169694,0
+FRA.US,D,20250710,000000,13.29,13.33,13.23,13.25,90744,0
+FRA.US,D,20250711,000000,13.275,13.28,13.21,13.23,113395,0
+FRA.US,D,20250714,000000,13.24,13.3055,13.18,13.3,118387,0
+FRA.US,D,20250715,000000,13.2,13.22,13.1689,13.22,105806,0
+FRA.US,D,20250716,000000,13.16,13.22,13.1,13.19,145865,0
+FRA.US,D,20250717,000000,13.15,13.188,13.1325,13.17,75394,0
+FRA.US,D,20250718,000000,13.22,13.22,13.12,13.21,112606,0
+FRA.US,D,20250721,000000,13.21,13.22,13.17,13.2,73326,0
+FRA.US,D,20250722,000000,13.22,13.22,13.17,13.22,63688,0
+FRA.US,D,20250723,000000,13.23,13.25,13.18,13.2,52829,0
+FRA.US,D,20250724,000000,13.2199,13.22,13.17,13.22,62128,0
+FRA.US,D,20250725,000000,13.22,13.25,13.1833,13.22,91575,0
+FRA.US,D,20250728,000000,13.19,13.25,13.17,13.24,98195,0
+FRA.US,D,20250729,000000,13.24,13.2452,13.14,13.17,70940,0
+FRA.US,D,20250730,000000,13.18,13.22,13.16,13.2,119426,0
+FRA.US,D,20250731,000000,13.24,13.25,13.14,13.22,116897,0
+FRA.US,D,20250801,000000,13.21,13.22,13.14,13.2,99389,0
+FRA.US,D,20250804,000000,13.21,13.24,13.18,13.22,128668,0
+FRA.US,D,20250805,000000,13.22,13.2399,13.17,13.2,56172,0
+FRA.US,D,20250806,000000,13.225,13.28,13.1801,13.28,82979,0
+FRA.US,D,20250807,000000,13.27,13.27,13.19,13.2,72741,0
+FRA.US,D,20250808,000000,13.1844,13.26,13.18,13.25,57040,0
+FRA.US,D,20250811,000000,13.26,13.27,13.235,13.24,80983,0
+FRA.US,D,20250812,000000,13.22,13.26,13.2,13.26,87340,0
+FRA.US,D,20250813,000000,13.2501,13.28,13.243,13.27,64199,0
+FRA.US,D,20250814,000000,13.26,13.28,13.22,13.24,68656,0
+FRA.US,D,20250815,000000,13.15,13.1753,13.135,13.17,41154,0
+FRA.US,D,20250818,000000,13.1427,13.19,13.0508,13.17,94461,0
+FRA.US,D,20250819,000000,13.19,13.2,13.145,13.17,115381,0
+FRA.US,D,20250820,000000,13.19,13.2,13.14,13.14,71314,0
+FRA.US,D,20250821,000000,13.11,13.19,13.09,13.18,44261,0
+FRA.US,D,20250822,000000,13.2,13.2464,13.2,13.23,69907,0
+FRA.US,D,20250825,000000,13.23,13.27,13.21,13.21,96147,0
+FRA.US,D,20250826,000000,13.195,13.28,13.195,13.28,61774,0
+FRA.US,D,20250827,000000,13.26,13.31,13.25,13.31,42760,0
+FRA.US,D,20250828,000000,13.338,13.4,13.31,13.4,161245,0
+FRA.US,D,20250829,000000,13.302,13.37,13.27,13.29,197302,0
+FRA.US,D,20250902,000000,13.25,13.33,13.25,13.28,113007,0
+FRA.US,D,20250903,000000,13.255,13.31,13.25,13.31,67969,0
+FRA.US,D,20250904,000000,13.285,13.3,13.23,13.3,78897,0
+FRA.US,D,20250905,000000,13.27,13.4095,13.25,13.35,118989,0
+FRA.US,D,20250908,000000,13.3665,13.38,13.28,13.31,106771,0
+FRA.US,D,20250909,000000,13.28,13.3,13.22,13.29,144353,0
+FRA.US,D,20250910,000000,13.27,13.2834,13.22,13.24,100294,0
+FRA.US,D,20250911,000000,13.26,13.27,13.2,13.22,110209,0
+FRA.US,D,20250912,000000,13.225,13.25,13.2,13.25,68646,0
+FRA.US,D,20250915,000000,13.13,13.29,13.1,13.19,128356,0
+FRA.US,D,20250916,000000,13.19,13.23,13.14,13.15,85674,0
+FRA.US,D,20250917,000000,13.17,13.1837,13.08,13.12,88833,0
+FRA.US,D,20250918,000000,13.16,13.16,13.0957,13.13,61131,0
+FRA.US,D,20250919,000000,13.1299,13.15,13.09,13.14,60796,0
+FRA.US,D,20250922,000000,13.14,13.1599,13.1,13.14,77021,0
+FRA.US,D,20250923,000000,13.17,13.17,13.06,13.11,98548,0
+FRA.US,D,20250924,000000,13.1206,13.14,13.02,13.04,90364,0
+FRA.US,D,20250925,000000,13.07,13.0896,12.9924,13.02,134533,0
+FRA.US,D,20250926,000000,12.97,12.99,12.92,12.93,143813,0
+FRA.US,D,20250929,000000,12.9224,13.04,12.91,12.98,104892,0
+FRA.US,D,20250930,000000,12.974,13,12.94,12.98,188521,0
+FRA.US,D,20251001,000000,12.97,13.01,12.95,12.97,141031,0
+FRA.US,D,20251002,000000,12.9636,12.986566,12.93,12.93,65658,0
+FRA.US,D,20251003,000000,12.915,12.9195,12.87,12.87,114425,0
+FRA.US,D,20251006,000000,12.8,12.87,12.61,12.78,180973,0
+FRA.US,D,20251007,000000,12.82,12.98,12.812,12.95,199919,0
+FRA.US,D,20251008,000000,13,13.04,12.93,12.99,216552,0
+FRA.US,D,20251009,000000,12.9461,13,12.87,12.93,174070,0
+FRA.US,D,20251010,000000,12.915,12.96,12.81,12.81,97714,0
+FRA.US,D,20251013,000000,12.74,12.95,12.74,12.94,103487,0
+FRA.US,D,20251014,000000,12.85,12.9,12.7,12.83,66064,0
+FRA.US,D,20251015,000000,12.77,12.79,12.69,12.75,108867,0
+FRA.US,D,20251016,000000,12.692,12.75,12.5953,12.6,127783,0
+FRA.US,D,20251017,000000,12.62,12.62,12.44,12.45,204234,0
+FRA.US,D,20251020,000000,12.5,12.58,12.45,12.46,218010,0
+FRA.US,D,20251021,000000,12.4,12.55,12.39,12.5,94117,0
+FRA.US,D,20251022,000000,12.5,12.54,12.46,12.48,89685,0
+FRA.US,D,20251023,000000,12.48,12.575,12.45,12.48,132679,0
+FRA.US,D,20251024,000000,12.47,12.56,12.47,12.51,94610,0
+FRA.US,D,20251027,000000,12.58,12.64,12.4888,12.51,134715,0
+FRA.US,D,20251028,000000,12.53,12.5907,12.49,12.54,122944,0
+FRA.US,D,20251029,000000,12.53,12.57,12.46,12.51,140391,0
+FRA.US,D,20251030,000000,12.4657,12.55,12.4276,12.53,107633,0
+FRA.US,D,20251031,000000,12.61,12.69,12.55,12.69,151175,0
+FRA.US,D,20251103,000000,12.71,12.71,12.55,12.55,78173,0
+FRA.US,D,20251104,000000,12.62,12.6332,12.5,12.51,310605,0
+FRA.US,D,20251105,000000,12.52,12.53,12.47,12.48,104948,0
+FRA.US,D,20251106,000000,12.505,12.5492,12.44,12.46,160040,0
+FRA.US,D,20251107,000000,12.49,12.49,12.32,12.36,186229,0
+FRA.US,D,20251110,000000,12.4,12.5196,12.33,12.36,149407,0
+FRA.US,D,20251111,000000,12.405,12.43,12.33,12.36,88499,0
+FRA.US,D,20251112,000000,12.3618,12.4,12.24,12.29,99964,0
+FRA.US,D,20251113,000000,12.28,12.3,12.222,12.25,129285,0
+FRA.US,D,20251114,000000,12.1,12.1108,12.08,12.11,192813,0
+FRA.US,D,20251117,000000,12.11,12.126,12.047,12.08,85357,0
+FRA.US,D,20251118,000000,12.119,12.1291,11.88,11.95,268526,0
+FRA.US,D,20251119,000000,11.96,11.99,11.85,11.91,140144,0
+FRA.US,D,20251120,000000,11.9512,11.98,11.76,11.77,265553,0
+FRA.US,D,20251121,000000,11.7744,11.808,11.68,11.72,274496,0
+FRA.US,D,20251124,000000,11.76,11.85,11.64,11.85,238965,0
+FRA.US,D,20251125,000000,11.87,11.91,11.81,11.88,166843,0
+FRA.US,D,20251126,000000,11.86,11.96,11.84,11.92,222210,0
+FRA.US,D,20251128,000000,11.9322,11.95,11.88,11.93,139649,0
+FRA.US,D,20251201,000000,11.94,11.94,11.71,11.73,359674,0
+FRA.US,D,20251202,000000,11.75,11.76,11.59,11.71,259331,0
+FRA.US,D,20251203,000000,11.703,11.79,11.64,11.78,279575,0
+FRA.US,D,20251204,000000,11.78,11.88,11.73,11.88,216555,0
+FRA.US,D,20251205,000000,11.85,11.88,11.77,11.79,207201,0
+FRA.US,D,20251208,000000,11.78,11.79,11.6,11.67,690973,0
+FRA.US,D,20251209,000000,11.63,11.68,11.55,11.58,269836,0
+FRA.US,D,20251210,000000,11.57,11.681,11.56,11.65,265822,0
+FRA.US,D,20251211,000000,11.6,11.67,11.57,11.66,255979,0
+FRA.US,D,20251212,000000,11.635,11.66,11.57,11.62,148557,0
+FRA.US,D,20251215,000000,11.6424,11.7,11.62,11.67,292758,0
+FRA.US,D,20251216,000000,11.6601,11.71,11.647,11.69,295199,0
+FRA.US,D,20251217,000000,11.68,11.73,11.6665,11.71,145925,0
+FRA.US,D,20251218,000000,11.7,11.75,11.69,11.7,279117,0
+FRA.US,D,20251219,000000,11.74,11.83,11.7,11.8,335811,0
+FRA.US,D,20251222,000000,11.69,11.8,11.68,11.71,434951,0
+FRA.US,D,20251223,000000,11.72,11.7799,11.69,11.7,234314,0
+FRA.US,D,20251224,000000,11.71,11.76,11.69,11.73,104105,0
+FRA.US,D,20251226,000000,11.77,11.88,11.77,11.85,203595,0
+FRA.US,D,20251229,000000,11.865,11.88,11.72,11.72,403404,0
+FRA.US,D,20251230,000000,11.78,11.82,11.62,11.72,589901,0
+FRA.US,D,20251231,000000,11.68,11.82,11.68,11.78,619396,0
+FRA.US,D,20260102,000000,11.75,11.78,11.73,11.77,326192,0
+FRA.US,D,20260105,000000,11.795,11.84,11.72,11.84,281767,0
+FRA.US,D,20260106,000000,11.87,11.89,11.8366,11.85,302284,0
+FRA.US,D,20260107,000000,11.89,11.925,11.86,11.92,311251,0
+FRA.US,D,20260108,000000,11.87,11.99,11.87,11.99,207350,0
+FRA.US,D,20260109,000000,12,12,11.92,11.97,114571,0
+FRA.US,D,20260112,000000,11.97,12.12,11.9201,12.12,335654,0
+FRA.US,D,20260113,000000,12.12,12.195,12.0529,12.18,318070,0
+FRA.US,D,20260114,000000,12.17,12.18,12.07,12.17,296638,0
+FRA.US,D,20260115,000000,12.18,12.23,12.055,12.08,284033,0
+FRA.US,D,20260116,000000,12.1,12.15,12.03,12.08,1250110,0
+FRA.US,D,20260120,000000,11.91,11.95,11.882,11.93,134748,0
+FRA.US,D,20260121,000000,11.96,12.03,11.9302,11.98,154272,0
+FRA.US,D,20260122,000000,12.015,12.03,11.94,11.94,94604,0
+FRA.US,D,20260123,000000,11.97,11.985,11.93,11.96,132322,0
+FRA.US,D,20260126,000000,11.98,11.98,11.82,11.87,234594,0
+FRA.US,D,20260127,000000,11.89,11.9175,11.83,11.89,132172,0
+FRA.US,D,20260128,000000,11.91,11.93,11.84,11.87,74538,0
+FRA.US,D,20260129,000000,11.89,11.89,11.73,11.8,273018,0
+FRA.US,D,20260130,000000,11.78,11.8145,11.71,11.76,190405,0
+FRA.US,D,20260202,000000,11.82,11.83,11.65,11.68,292962,0
+FRA.US,D,20260203,000000,11.71,11.72,11.63,11.71,143945,0
+FRA.US,D,20260204,000000,11.6806,11.725,11.6301,11.7,159244,0
+FRA.US,D,20260205,000000,11.695,11.695,11.6301,11.66,136002,0
+FRA.US,D,20260206,000000,11.675,11.71,11.6484,11.69,152420,0
+FRA.US,D,20260209,000000,11.73,11.74,11.6,11.71,149190,0
+FRA.US,D,20260210,000000,11.715,11.73,11.68,11.71,98363,0
+FRA.US,D,20260211,000000,11.74,11.78,11.71,11.78,131414,0
+FRA.US,D,20260212,000000,11.78,11.802,11.7,11.73,119753,0
+FRA.US,D,20260213,000000,11.6413,11.65,11.57,11.63,135993,0
+FRA.US,D,20260217,000000,11.57,11.5797,11.48,11.49,296448,0
+FRA.US,D,20260218,000000,11.49,11.52,11.445,11.5,131060,0
diff --git a/daily/us/nyse stocks/1/frgn.us.txt b/daily/us/nyse stocks/1/frgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b8421e23d8523dac0f6a0e94981aebc9e10c460
--- /dev/null
+++ b/daily/us/nyse stocks/1/frgn.us.txt	
@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRGN.US,D,20251204,000000,25.36,25.36,25.303,25.303,166,0
+FRGN.US,D,20251209,000000,25.39,25.4,25.33,25.3382,3193830,0
+FRGN.US,D,20251210,000000,25.42,25.84,25.4,25.71,7464,0
+FRGN.US,D,20251211,000000,25.6096,25.7,25.5712,25.6531,9933,0
+FRGN.US,D,20251212,000000,25.4084,25.45,25.37,25.3942,6756,0
+FRGN.US,D,20251215,000000,25.485,25.5008,25.41,25.4522,3560,0
+FRGN.US,D,20251216,000000,25.26,25.2815,25.17,25.2815,2979,0
+FRGN.US,D,20251217,000000,25.19,25.2,25,25.0365,2510,0
+FRGN.US,D,20251218,000000,25.3638,25.3638,25.27,25.2701,3303,0
+FRGN.US,D,20251219,000000,25.54,25.6,25.5007,25.5007,3983,0
+FRGN.US,D,20251222,000000,25.573,25.5906,25.56,25.579,7289,0
+FRGN.US,D,20251223,000000,25.6142,25.715,25.61,25.715,9346,0
+FRGN.US,D,20251224,000000,25.6649,25.71,25.64,25.6903,1480,0
+FRGN.US,D,20251226,000000,25.77,25.794,25.7213,25.794,2314,0
+FRGN.US,D,20251229,000000,25.6202,25.6901,25.62,25.6901,1728,0
+FRGN.US,D,20251230,000000,26.08,26.11,25.783,25.783,3451,0
+FRGN.US,D,20251231,000000,25.635,25.94,25.6,25.6277,3318,0
+FRGN.US,D,20260102,000000,26.0903,26.17,26.04,26.17,4084,0
+FRGN.US,D,20260105,000000,26.44,26.6,26.41,26.5191,2882,0
+FRGN.US,D,20260106,000000,26.71,26.78,26.62,26.7025,10056,0
+FRGN.US,D,20260107,000000,26.52,26.64,26.51,26.524,3192,0
+FRGN.US,D,20260108,000000,26.47,26.4723,26.38,26.4723,2633,0
+FRGN.US,D,20260109,000000,26.71,26.71,26.56,26.696,3200,0
+FRGN.US,D,20260112,000000,26.96,27.0425,26.95,27.0425,2212,0
+FRGN.US,D,20260113,000000,26.96,27.27,26.82,26.94,5955,0
+FRGN.US,D,20260114,000000,27.0425,27.0896,27.02,27.0896,1044,0
+FRGN.US,D,20260115,000000,27.31,27.63,27.1431,27.1431,14537,0
+FRGN.US,D,20260116,000000,27.04,27.11,26.96,27.0933,4858,0
+FRGN.US,D,20260120,000000,26.82,26.98,26.6101,26.6579,16773,0
+FRGN.US,D,20260121,000000,27.0499,27.0752,26.8304,27.0752,2250,0
+FRGN.US,D,20260122,000000,27.27,27.35,27.26,27.2801,2477,0
+FRGN.US,D,20260123,000000,27.285,27.4399,27.285,27.4399,663,0
+FRGN.US,D,20260126,000000,27.63,27.69,27.3,27.5528,5554,0
+FRGN.US,D,20260127,000000,28.005,28.1054,27.64,28.1054,8811,0
+FRGN.US,D,20260128,000000,28.04,28.0591,27.9764,27.9764,3439,0
+FRGN.US,D,20260129,000000,27.87,28.153,27.8699,28.153,2295,0
+FRGN.US,D,20260130,000000,27.97,27.98,27.56,27.56,2978,0
+FRGN.US,D,20260202,000000,27.74,27.77,27.47,27.7128,5117,0
+FRGN.US,D,20260203,000000,27.87,27.87,27.59,27.7519,3437,0
+FRGN.US,D,20260204,000000,27.75,27.83,27.55,27.6818,8774,0
+FRGN.US,D,20260205,000000,27.51,27.51,27.3029,27.3029,10764,0
+FRGN.US,D,20260206,000000,27.86,28.0667,27.86,28.0667,2830,0
+FRGN.US,D,20260209,000000,28.41,28.461,28.4,28.461,1897,0
+FRGN.US,D,20260210,000000,28.63,29.155,28.38,28.5433,3573,0
+FRGN.US,D,20260211,000000,28.7724,28.95,28.71,28.8879,4392,0
+FRGN.US,D,20260212,000000,28.875,28.875,28.475,28.5009,3198,0
+FRGN.US,D,20260213,000000,28.45,28.65,28.45,28.5924,6193,0
+FRGN.US,D,20260217,000000,28.41,28.61,28.375,28.5672,6307,0
+FRGN.US,D,20260218,000000,28.87,28.94,28.87,28.92,3273,0
diff --git a/daily/us/nyse stocks/1/ftca.us.txt b/daily/us/nyse stocks/1/ftca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cf997a1a9b5538201d942755793303c7dd3b55b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftca.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTCA.US,D,20251027,000000,7.38,7.39,7.36,7.37,2622,0
+FTCA.US,D,20251028,000000,7.3703,7.38,7.34,7.36,202613,0
+FTCA.US,D,20251029,000000,7.3404,7.37,7.34,7.345,131132,0
+FTCA.US,D,20251030,000000,7.33,7.35,7.32,7.335,113445,0
+FTCA.US,D,20251031,000000,7.34,7.36,7.33,7.35,170721,0
+FTCA.US,D,20251103,000000,7.355,7.38,7.33,7.345,31516,0
+FTCA.US,D,20251104,000000,7.35,7.36,7.32,7.3221,79845,0
+FTCA.US,D,20251105,000000,7.33,7.34,7.3105,7.34,39047,0
+FTCA.US,D,20251106,000000,7.36,7.38,7.34,7.3505,56497,0
+FTCA.US,D,20251107,000000,7.35,7.3622,7.34,7.355,12059,0
+FTCA.US,D,20251110,000000,7.35,7.37,7.3408,7.351,66232,0
+FTCA.US,D,20251111,000000,7.36,7.385,7.35,7.385,39731,0
+FTCA.US,D,20251112,000000,7.38,7.38,7.35,7.365,49439,0
+FTCA.US,D,20251113,000000,7.35,7.35,7.33,7.35,41958,0
+FTCA.US,D,20251114,000000,7.34,7.36,7.33,7.335,97516,0
+FTCA.US,D,20251117,000000,7.38,7.42,7.34,7.355,42788,0
+FTCA.US,D,20251118,000000,7.355,7.3699,7.3201,7.36,85853,0
+FTCA.US,D,20251119,000000,7.36,7.37,7.34,7.3611,167160,0
+FTCA.US,D,20251120,000000,7.36,7.3782,7.3404,7.365,54979,0
+FTCA.US,D,20251121,000000,7.36,7.39,7.3551,7.36,68114,0
+FTCA.US,D,20251124,000000,7.3711,7.38,7.36,7.365,62014,0
+FTCA.US,D,20251125,000000,7.37,7.38,7.36,7.36,49930,0
+FTCA.US,D,20251126,000000,7.36,7.39,7.36,7.375,91775,0
+FTCA.US,D,20251128,000000,7.3801,7.384,7.3778,7.38,7235,0
+FTCA.US,D,20251201,000000,7.34,7.3566,7.21,7.34,79223,0
+FTCA.US,D,20251202,000000,7.33,7.33,7.31,7.325,355919,0
+FTCA.US,D,20251203,000000,7.37,7.37,7.33,7.345,24373,0
+FTCA.US,D,20251204,000000,7.34,7.34,7.28,7.325,192188,0
+FTCA.US,D,20251205,000000,7.27,7.34,7.27,7.34,242714,0
+FTCA.US,D,20251208,000000,7.32,7.34,7.28,7.32,44420,0
+FTCA.US,D,20251209,000000,7.32,7.32,7.28,7.28,122302,0
+FTCA.US,D,20251210,000000,7.32,7.3365,7.3,7.32,831958,0
+FTCA.US,D,20251211,000000,7.34,7.34,7.31,7.33,39757,0
+FTCA.US,D,20251212,000000,7.31,7.34,7.3,7.315,527961,0
+FTCA.US,D,20251215,000000,7.32,7.34,7.24,7.3177,127213,0
+FTCA.US,D,20251216,000000,7.32,7.34,7.31,7.34,86030,0
+FTCA.US,D,20251217,000000,7.325,7.34,7.31,7.33,62332,0
+FTCA.US,D,20251218,000000,7.345,7.35,7.33,7.33,157407,0
+FTCA.US,D,20251219,000000,7.29,7.32,7.29,7.31,64600,0
+FTCA.US,D,20251222,000000,7.3,7.32,7.29,7.31,250611,0
+FTCA.US,D,20251223,000000,7.311,7.33,7.29,7.32,136645,0
+FTCA.US,D,20251224,000000,7.3188,7.35,7.29,7.31,182623,0
+FTCA.US,D,20251226,000000,7.32,7.32,7.3,7.32,134485,0
+FTCA.US,D,20251229,000000,7.3,7.33,7.29,7.327,102818,0
+FTCA.US,D,20251230,000000,7.33,7.33,7.3,7.33,118788,0
+FTCA.US,D,20251231,000000,7.3,7.34,7.3,7.32,413085,0
+FTCA.US,D,20260102,000000,7.32,7.34,7.31,7.34,99289,0
+FTCA.US,D,20260105,000000,7.35,7.38,7.33,7.34,98283,0
+FTCA.US,D,20260106,000000,7.34,7.3569,7.3153,7.345,116256,0
+FTCA.US,D,20260107,000000,7.37,7.37,7.35,7.35,194920,0
+FTCA.US,D,20260108,000000,7.35,7.37,7.35,7.36,71278,0
+FTCA.US,D,20260109,000000,7.3655,7.37,7.35,7.37,109182,0
+FTCA.US,D,20260112,000000,7.37,7.38,7.35,7.37,242438,0
+FTCA.US,D,20260113,000000,7.37,7.38,7.36,7.38,95580,0
+FTCA.US,D,20260114,000000,7.3799,7.38,7.36,7.373,29209,0
+FTCA.US,D,20260115,000000,7.38,7.44,7.37,7.375,76833,0
+FTCA.US,D,20260116,000000,7.375,7.38,7.37,7.37,128395,0
+FTCA.US,D,20260120,000000,7.355,7.36,7.33,7.34,80948,0
+FTCA.US,D,20260121,000000,7.34,7.36,7.33,7.355,101548,0
+FTCA.US,D,20260122,000000,7.3441,7.38,7.34,7.36,171294,0
+FTCA.US,D,20260123,000000,7.39,7.39,7.33,7.345,55525,0
+FTCA.US,D,20260126,000000,7.375,7.38,7.35,7.35,119520,0
+FTCA.US,D,20260127,000000,7.361,7.4,7.35,7.35,74129,0
+FTCA.US,D,20260128,000000,7.365,7.38,7.35,7.362,257171,0
+FTCA.US,D,20260129,000000,7.36,7.37,7.33,7.35,141033,0
+FTCA.US,D,20260130,000000,7.37,7.38,7.34,7.37,110102,0
+FTCA.US,D,20260202,000000,7.36,7.365,7.33,7.34,219587,0
+FTCA.US,D,20260203,000000,7.36,7.4,7.35,7.35,78019,0
+FTCA.US,D,20260204,000000,7.35,7.38,7.35,7.36,118514,0
+FTCA.US,D,20260205,000000,7.38,7.39,7.37,7.37,246711,0
+FTCA.US,D,20260206,000000,7.37,7.38,7.37,7.38,100100,0
+FTCA.US,D,20260209,000000,7.38,7.39,7.37,7.375,171624,0
+FTCA.US,D,20260210,000000,7.4,7.44,7.385,7.385,116200,0
+FTCA.US,D,20260211,000000,7.38,7.39,7.365,7.39,102141,0
+FTCA.US,D,20260212,000000,7.39,7.41,7.39,7.41,209947,0
+FTCA.US,D,20260213,000000,7.42,7.42,7.38,7.4,139355,0
+FTCA.US,D,20260217,000000,7.42,7.45,7.41,7.415,39583,0
+FTCA.US,D,20260218,000000,7.42,7.43,7.41,7.415,49717,0
diff --git a/daily/us/nyse stocks/1/ftce.us.txt b/daily/us/nyse stocks/1/ftce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf32218e39b0a5acfcbbd35d7eb564a5b0b50798
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftce.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTCE.US,D,20241007,000000,20.22,20.22,20.05,20.0838,9874,0
+FTCE.US,D,20241008,000000,20.21,20.2715,20.21,20.2591,10761,0
+FTCE.US,D,20241009,000000,20.35,20.46,20.2899,20.4536,9160,0
+FTCE.US,D,20241010,000000,20.4041,20.42,20.3701,20.4106,22979,0
+FTCE.US,D,20241011,000000,20.42,20.51,20.41,20.51,1646,0
+FTCE.US,D,20241014,000000,20.61,20.74,20.5995,20.7119,9756,0
+FTCE.US,D,20241015,000000,20.71,20.71,20.425,20.435,18157,0
+FTCE.US,D,20241016,000000,20.53,20.6,20.5242,20.595,4507,0
+FTCE.US,D,20241017,000000,20.6301,20.64,20.6013,20.6013,891,0
+FTCE.US,D,20241018,000000,20.59,20.64,20.59,20.6322,10173,0
+FTCE.US,D,20241021,000000,20.6371,20.6371,20.54,20.5682,15709,0
+FTCE.US,D,20241022,000000,20.5,20.58,20.5,20.56,14999,0
+FTCE.US,D,20241023,000000,20.49,20.49,20.386,20.386,1814557,0
+FTCE.US,D,20241024,000000,20.37,20.37,20.25,20.2848,24006,0
+FTCE.US,D,20241025,000000,20.385,20.43,20.2247,20.2247,17167,0
+FTCE.US,D,20241028,000000,20.317,20.32,20.2951,20.2951,8145,0
+FTCE.US,D,20241029,000000,20.22,20.27,20.218,20.2251,10919,0
+FTCE.US,D,20241030,000000,20.13,20.17,20.1018,20.1018,1577,0
+FTCE.US,D,20241031,000000,20.02,20.02,19.85,19.85,24071,0
+FTCE.US,D,20241101,000000,20.0001,20.0001,19.85,19.86,28975,0
+FTCE.US,D,20241104,000000,19.91,19.93,19.81,19.83,9179,0
+FTCE.US,D,20241105,000000,20.02,20.0952,20.02,20.0952,2591,0
+FTCE.US,D,20241106,000000,20.3495,20.47,20.27,20.4584,2659,0
+FTCE.US,D,20241107,000000,20.58,20.67,20.58,20.6295,6414,0
+FTCE.US,D,20241108,000000,20.58,20.75,20.58,20.7021,2203,0
+FTCE.US,D,20241111,000000,20.75,20.79,20.7292,20.7292,5198,0
+FTCE.US,D,20241112,000000,20.67,20.73,20.62,20.6836,3098,0
+FTCE.US,D,20241113,000000,20.67,20.7601,20.67,20.6961,2735,0
+FTCE.US,D,20241114,000000,20.69,20.69,20.5027,20.5027,1033,0
+FTCE.US,D,20241115,000000,20.2699,20.2699,20.15,20.1763,2702,0
+FTCE.US,D,20241118,000000,20.15,20.2576,20.15,20.2536,2164,0
+FTCE.US,D,20241119,000000,20.19,20.33,20.19,20.3146,33786,0
+FTCE.US,D,20241120,000000,20.2714,20.41,20.23,20.39,4076,0
+FTCE.US,D,20241121,000000,20.4,20.62,20.39,20.5723,3139,0
+FTCE.US,D,20241122,000000,20.69,20.69,20.61,20.6768,14903,0
+FTCE.US,D,20241125,000000,20.7701,20.79,20.69,20.7284,9603,0
+FTCE.US,D,20241126,000000,20.76,20.8139,20.76,20.8139,1341,0
+FTCE.US,D,20241127,000000,20.76,20.76,20.7,20.712,2349,0
+FTCE.US,D,20241129,000000,20.8601,20.87,20.8354,20.8354,2484,0
+FTCE.US,D,20241202,000000,20.84,20.84,20.7399,20.7836,1290,0
+FTCE.US,D,20241203,000000,20.7401,20.79,20.74,20.7846,2545,0
+FTCE.US,D,20241204,000000,20.88,20.9568,20.87,20.9568,3797,0
+FTCE.US,D,20241205,000000,20.94,20.9401,20.86,20.8666,4593,0
+FTCE.US,D,20241206,000000,20.96,20.96,20.91,20.93,5376,0
+FTCE.US,D,20241209,000000,20.85,20.85,20.74,20.74,5873,0
+FTCE.US,D,20241210,000000,20.64,20.64,20.57,20.58,8401,0
+FTCE.US,D,20241211,000000,20.62,20.69,20.62,20.6649,4808,0
+FTCE.US,D,20241212,000000,20.55,20.55,20.47,20.4793,1552,0
+FTCE.US,D,20241213,000000,20.58,20.6005,20.58,20.6005,1620,0
+FTCE.US,D,20241216,000000,20.63,20.64,20.57,20.57,5662,0
+FTCE.US,D,20241217,000000,20.41,20.45,20.33,20.3888,7190,0
+FTCE.US,D,20241218,000000,20.36,20.57,19.8,19.8,10697,0
+FTCE.US,D,20241219,000000,19.92,19.92,19.7837,19.7837,1596,0
+FTCE.US,D,20241220,000000,19.86,20.17,19.86,19.9991,4502,0
+FTCE.US,D,20241223,000000,20.11,20.1642,20.0838,20.1642,2887,0
+FTCE.US,D,20241224,000000,20.26,20.3422,20.26,20.3422,923,0
+FTCE.US,D,20241226,000000,20.43,20.43,20.33,20.4,4332,0
+FTCE.US,D,20241227,000000,20.23,20.23,20.17,20.2285,2706,0
+FTCE.US,D,20241230,000000,19.98,20.11,19.97,20.0505,2352,0
+FTCE.US,D,20241231,000000,20.03,20.03,19.9617,19.9617,659,0
+FTCE.US,D,20250102,000000,20.1386,20.14,19.92,19.9922,2715,0
+FTCE.US,D,20250103,000000,20.12,20.24,20.12,20.1928,2529,0
+FTCE.US,D,20250106,000000,20.34,20.34,20.22,20.2313,3246,0
+FTCE.US,D,20250107,000000,20.19,20.19,20.025,20.025,1822,0
+FTCE.US,D,20250108,000000,19.91,20.0589,19.91,20.0589,711,0
+FTCE.US,D,20250110,000000,19.79,19.83,19.73,19.7309,5024,0
+FTCE.US,D,20250113,000000,19.77,19.7895,19.77,19.7895,853,0
+FTCE.US,D,20250114,000000,19.84,19.85,19.7,19.8289,1303,0
+FTCE.US,D,20250115,000000,20.1,20.11,20.05,20.0752,2291,0
+FTCE.US,D,20250116,000000,20.23,20.26,20.2,20.2041,2133,0
+FTCE.US,D,20250117,000000,20.37,20.4235,20.3632,20.3632,972,0
+FTCE.US,D,20250121,000000,20.49,20.61,20.49,20.61,3124,0
+FTCE.US,D,20250122,000000,20.69,20.695,20.6269,20.6269,723,0
+FTCE.US,D,20250123,000000,20.64,20.7548,20.64,20.7548,1632,0
+FTCE.US,D,20250124,000000,20.8,20.8,20.74,20.7428,940,0
+FTCE.US,D,20250127,000000,20.45,20.45,20.29,20.3657,2090,0
+FTCE.US,D,20250128,000000,20.38,20.47,20.32,20.42,2613,0
+FTCE.US,D,20250129,000000,20.46,20.46,20.38,20.4081,2658,0
+FTCE.US,D,20250130,000000,20.71,20.79,20.71,20.731,2943,0
+FTCE.US,D,20250131,000000,20.81,20.86,20.58,20.5841,2838,0
+FTCE.US,D,20250203,000000,20.44,20.59,20.44,20.5377,1968,0
+FTCE.US,D,20250204,000000,20.6,20.63,20.59,20.6208,5057,0
+FTCE.US,D,20250205,000000,20.72,20.85,20.72,20.8156,891,0
+FTCE.US,D,20250206,000000,20.82,20.8468,20.79,20.8468,2447,0
+FTCE.US,D,20250207,000000,20.89,20.89,20.7479,20.7479,1187,0
+FTCE.US,D,20250210,000000,20.9,20.96,20.86,20.96,2322,0
+FTCE.US,D,20250211,000000,20.97,21.03,20.97,21.018,876,0
+FTCE.US,D,20250212,000000,20.8699,21.0246,20.8699,21.0246,1425,0
+FTCE.US,D,20250213,000000,21.06,21.2346,21.05,21.2249,2842,0
+FTCE.US,D,20250214,000000,21.27,21.27,21.21,21.2145,6105,0
+FTCE.US,D,20250218,000000,21.34,21.3451,21.33,21.3451,1039,0
+FTCE.US,D,20250219,000000,21.33,21.43,21.27,21.43,2132,0
+FTCE.US,D,20250220,000000,21.31,21.4113,21.28,21.4113,18504,0
+FTCE.US,D,20250221,000000,21.27,21.29,21.0448,21.0499,3227,0
+FTCE.US,D,20250224,000000,21,21.1,21,21.055,2413,0
+FTCE.US,D,20250225,000000,20.885,20.9633,20.83,20.9275,4078,0
+FTCE.US,D,20250226,000000,21.04,21.09,20.92,20.94,2358,0
+FTCE.US,D,20250227,000000,20.9,21.01,20.63,20.63,1966,0
+FTCE.US,D,20250228,000000,20.75,20.95,20.59,20.95,4850,0
+FTCE.US,D,20250303,000000,20.98,21.02,20.6414,20.6414,4359,0
+FTCE.US,D,20250304,000000,20.41,20.57,20.3535,20.3535,1388,0
+FTCE.US,D,20250305,000000,20.39,20.66,20.29,20.63,4103,0
+FTCE.US,D,20250306,000000,20.46,20.46,20.25,20.2745,3752,0
+FTCE.US,D,20250310,000000,20.27,20.28,19.91,20.0796,2896,0
+FTCE.US,D,20250311,000000,19.71,19.94,19.71,19.8,2948,0
+FTCE.US,D,20250312,000000,19.78,19.89,19.78,19.8473,739,0
+FTCE.US,D,20250313,000000,19.8,19.8,19.6348,19.6348,1165,0
+FTCE.US,D,20250314,000000,19.86,20.04,19.86,20.0396,3541,0
+FTCE.US,D,20250317,000000,20.15,20.33,20.13,20.2842,3879,0
+FTCE.US,D,20250318,000000,20.09,20.15,20.09,20.11,4560,0
+FTCE.US,D,20250319,000000,20.18,20.44,20.18,20.32,2542,0
+FTCE.US,D,20250320,000000,20.3,20.3,20.23,20.24,3865,0
+FTCE.US,D,20250321,000000,20.12,20.2172,20.12,20.2172,1505,0
+FTCE.US,D,20250324,000000,20.42,20.4601,20.42,20.46,3265,0
+FTCE.US,D,20250325,000000,20.51,20.51,20.43,20.4629,8302,0
+FTCE.US,D,20250326,000000,20.43,20.43,20.22,20.2855,315,0
+FTCE.US,D,20250327,000000,20.16,20.16,20.11,20.11,2582,0
+FTCE.US,D,20250328,000000,19.94,19.94,19.7759,19.78,5485,0
+FTCE.US,D,20250331,000000,19.58,19.9333,19.58,19.9333,13542,0
+FTCE.US,D,20250401,000000,19.94,19.94,19.83,19.9251,1292,0
+FTCE.US,D,20250402,000000,20.05,20.05,19.96,20.05,1219,0
+FTCE.US,D,20250403,000000,19.49,19.49,19.23,19.23,1870,0
+FTCE.US,D,20250404,000000,18.18,18.27,18.032,18.032,632,0
+FTCE.US,D,20250407,000000,17.2606,18.19,17.2606,17.88,4603,0
+FTCE.US,D,20250408,000000,18.28,18.46,17.4964,17.4964,3885,0
+FTCE.US,D,20250409,000000,17.5,19.03,17.49,19.03,3386,0
+FTCE.US,D,20250410,000000,18.48,18.66,17.91,18.39,5330,0
+FTCE.US,D,20250411,000000,18.36,18.71,18.31,18.6999,4425,0
+FTCE.US,D,20250414,000000,18.92,19.03,18.74,18.9325,4299,0
+FTCE.US,D,20250415,000000,19,19,18.92,18.9237,1440,0
+FTCE.US,D,20250416,000000,18.81,18.81,18.43,18.5799,3595,0
+FTCE.US,D,20250417,000000,18.67,18.82,18.6629,18.6629,1183,0
+FTCE.US,D,20250421,000000,18.35,18.59,18.06,18.26,1676,0
+FTCE.US,D,20250422,000000,18.54,18.72,18.52,18.6987,6339,0
+FTCE.US,D,20250423,000000,19.23,19.23,18.92,18.996,4730,0
+FTCE.US,D,20250424,000000,18.94,19.36,18.94,19.36,2378,0
+FTCE.US,D,20250425,000000,19.2821,19.46,19.2821,19.4564,2214,0
+FTCE.US,D,20250428,000000,19.53,19.53,19.32,19.49,3911,0
+FTCE.US,D,20250429,000000,19.49,19.63,19.49,19.6044,2098,0
+FTCE.US,D,20250430,000000,19.52,19.6999,19.52,19.6999,1074,0
+FTCE.US,D,20250501,000000,19.665,19.78,19.6476,19.6476,2135,0
+FTCE.US,D,20250502,000000,19.87,19.955,19.87,19.92,3849,0
+FTCE.US,D,20250505,000000,19.87,19.94,19.8365,19.8365,1235,0
+FTCE.US,D,20250506,000000,19.79,19.84,19.7497,19.7497,2295,0
+FTCE.US,D,20250507,000000,19.85,19.9214,19.83,19.9214,1253,0
+FTCE.US,D,20250508,000000,19.99,20.21,19.95,20.06,3899,0
+FTCE.US,D,20250509,000000,20.1201,20.1201,19.98,20.0248,2106,0
+FTCE.US,D,20250512,000000,20.3702,20.5006,20.3701,20.5006,8400,0
+FTCE.US,D,20250513,000000,20.59,20.78,20.59,20.7365,5345,0
+FTCE.US,D,20250514,000000,20.68,20.6911,20.64,20.6911,9153,0
+FTCE.US,D,20250515,000000,20.79,20.8086,20.79,20.8086,739,0
+FTCE.US,D,20250516,000000,20.8,20.9292,20.8,20.9292,481,0
+FTCE.US,D,20250519,000000,20.75,20.9695,20.75,20.9695,962,0
+FTCE.US,D,20250520,000000,20.94,20.96,20.86,20.95,10406,0
+FTCE.US,D,20250521,000000,20.8336,20.89,20.565,20.5723,2270,0
+FTCE.US,D,20250522,000000,20.53,20.63,20.52,20.52,2776,0
+FTCE.US,D,20250523,000000,20.44,20.53,20.39,20.44,4239,0
+FTCE.US,D,20250527,000000,20.72,20.79,20.72,20.78,1778,0
+FTCE.US,D,20250528,000000,20.74,20.78,20.7,20.7002,1793,0
+FTCE.US,D,20250529,000000,20.71,20.7363,20.69,20.7363,1954,0
+FTCE.US,D,20250530,000000,20.731,20.82,20.68,20.82,2736,0
+FTCE.US,D,20250602,000000,20.6992,20.9,20.6992,20.8925,10734,0
+FTCE.US,D,20250603,000000,20.97,21.13,20.97,21.1224,1117,0
+FTCE.US,D,20250604,000000,21.15,21.19,21.11,21.12,4481,0
+FTCE.US,D,20250605,000000,21.11,21.24,21.0561,21.0561,3231,0
+FTCE.US,D,20250606,000000,21.21,21.21,21.17,21.1895,1045,0
+FTCE.US,D,20250609,000000,21.22,21.25,21.19,21.19,2448,0
+FTCE.US,D,20250610,000000,21.25,21.35,21.25,21.3489,1370,0
+FTCE.US,D,20250611,000000,21.37,21.49,21.36,21.42,9883,0
+FTCE.US,D,20250612,000000,21.55,21.5627,21.53,21.5627,1732,0
+FTCE.US,D,20250613,000000,21.41,21.42,21.38,21.3886,2224,0
+FTCE.US,D,20250616,000000,21.64,21.64,21.55,21.5626,6653,0
+FTCE.US,D,20250617,000000,21.57,21.57,21.3971,21.3971,3576,0
+FTCE.US,D,20250618,000000,21.4504,21.4504,21.31,21.3516,3754,0
+FTCE.US,D,20250620,000000,21.35,21.35,21.24,21.2778,1527,0
+FTCE.US,D,20250623,000000,21.43,21.4976,21.43,21.4976,367,0
+FTCE.US,D,20250624,000000,21.68,21.81,21.68,21.81,8070,0
+FTCE.US,D,20250625,000000,21.78,21.78,21.7546,21.7546,5747,0
+FTCE.US,D,20250626,000000,21.715,21.8677,21.715,21.8677,2552,0
+FTCE.US,D,20250627,000000,21.93,22.04,21.84,21.9178,4391,0
+FTCE.US,D,20250630,000000,22.01,22.1407,22.01,22.1407,16004,0
+FTCE.US,D,20250701,000000,22.1,22.16,22.02,22.1089,8129,0
+FTCE.US,D,20250702,000000,22.25,22.2673,22.25,22.2673,2621,0
+FTCE.US,D,20250703,000000,22.43,22.48,22.43,22.4759,2323,0
+FTCE.US,D,20250707,000000,22.42,22.42,22.28,22.3217,3191,0
+FTCE.US,D,20250708,000000,22.39,22.41,22.35,22.3527,2927,0
+FTCE.US,D,20250709,000000,22.47,22.493,22.47,22.493,4578,0
+FTCE.US,D,20250710,000000,22.51,22.57,22.45,22.53,16726,0
+FTCE.US,D,20250711,000000,22.45,22.45,22.38,22.3906,3205,0
+FTCE.US,D,20250714,000000,22.35,22.44,22.35,22.432,2141,0
+FTCE.US,D,20250715,000000,22.47,22.48,22.3383,22.3383,12061,0
+FTCE.US,D,20250716,000000,22.34,22.46,22.33,22.46,13678,0
+FTCE.US,D,20250717,000000,22.57,22.65,22.55,22.62,7756,0
+FTCE.US,D,20250718,000000,22.65,22.65,22.54,22.5485,2543,0
+FTCE.US,D,20250721,000000,22.62,22.63,22.5177,22.5177,5295,0
+FTCE.US,D,20250722,000000,22.47,22.47,22.4,22.4256,3820,0
+FTCE.US,D,20250723,000000,22.5,22.63,22.48,22.6291,13029,0
+FTCE.US,D,20250724,000000,22.6,22.61,22.5471,22.5471,2631,0
+FTCE.US,D,20250725,000000,22.5296,22.635,22.5296,22.635,860,0
+FTCE.US,D,20250728,000000,22.68,22.68,22.63,22.6544,2940,0
+FTCE.US,D,20250729,000000,22.46,22.69,22.3955,22.3955,2932,0
+FTCE.US,D,20250730,000000,22.5299,22.53,22.35,22.402,2822,0
+FTCE.US,D,20250731,000000,22.58,22.58,22.2746,22.2746,2445,0
+FTCE.US,D,20250801,000000,22.06,22.06,21.95,21.9807,623,0
+FTCE.US,D,20250804,000000,22.2,22.3529,22.2,22.3529,8616,0
+FTCE.US,D,20250805,000000,22.35,22.37,22.114,22.114,9242,0
+FTCE.US,D,20250806,000000,22.17,22.3411,22.17,22.3411,6244,0
+FTCE.US,D,20250807,000000,22.49,22.49,22.27,22.36,7940,0
+FTCE.US,D,20250808,000000,22.51,22.51,22.4336,22.4336,1442,0
+FTCE.US,D,20250811,000000,22.56,22.56,22.375,22.405,8934,0
+FTCE.US,D,20250812,000000,22.55,22.5932,22.55,22.5932,714,0
+FTCE.US,D,20250813,000000,22.71,22.785,22.7,22.785,4792,0
+FTCE.US,D,20250814,000000,22.69,22.76,22.6,22.75,6066,0
+FTCE.US,D,20250815,000000,22.77,22.82,22.763,22.763,2329,0
+FTCE.US,D,20250818,000000,22.77,22.77,22.75,22.7673,777,0
+FTCE.US,D,20250819,000000,22.81,22.83,22.61,22.6141,2445,0
+FTCE.US,D,20250820,000000,22.57,22.5916,22.35,22.5916,2781,0
+FTCE.US,D,20250821,000000,22.49,22.54,22.445,22.5205,7418,0
+FTCE.US,D,20250822,000000,22.85,22.91,22.85,22.8658,4756,0
+FTCE.US,D,20250825,000000,22.82,22.86,22.75,22.75,3260,0
+FTCE.US,D,20250826,000000,22.8398,22.93,22.827,22.922,12014,0
+FTCE.US,D,20250827,000000,22.96,22.9603,22.94,22.943,1660,0
+FTCE.US,D,20250828,000000,22.98,23.0835,22.98,23.0835,5169,0
+FTCE.US,D,20250829,000000,23.02,23.02,22.905,22.9277,1553,0
+FTCE.US,D,20250902,000000,22.7,22.8547,22.66,22.8547,1576,0
+FTCE.US,D,20250903,000000,22.85,22.86,22.78,22.8504,2941,0
+FTCE.US,D,20250904,000000,22.86,23.0144,22.86,23.0144,2270,0
+FTCE.US,D,20250905,000000,22.97,23,22.84,23,1402,0
+FTCE.US,D,20250908,000000,23.15,23.2216,23.13,23.2216,3757,0
+FTCE.US,D,20250909,000000,23.23,23.296,23.2,23.296,5617,0
+FTCE.US,D,20250910,000000,23.3,23.3203,23.25,23.3203,17514,0
+FTCE.US,D,20250911,000000,23.59,23.6277,23.59,23.6277,2640,0
+FTCE.US,D,20250912,000000,23.66,23.66,23.55,23.5683,4053,0
+FTCE.US,D,20250915,000000,23.63,23.67,23.61,23.648,6092,0
+FTCE.US,D,20250916,000000,23.62,23.7,23.56,23.6276,5393,0
+FTCE.US,D,20250917,000000,23.64,23.73,23.51,23.685,4317,0
+FTCE.US,D,20250918,000000,24.09,24.13,24.03,24.0388,6176,0
+FTCE.US,D,20250919,000000,24.03,24.16,24.01,24.16,3187,0
+FTCE.US,D,20250922,000000,24.13,24.27,24.13,24.255,1851,0
+FTCE.US,D,20250923,000000,24.3,24.3,24.15,24.15,4917,0
+FTCE.US,D,20250924,000000,24.15,24.16,24.04,24.0725,3254,0
+FTCE.US,D,20250925,000000,23.926,24.07,23.926,24.0583,7274,0
+FTCE.US,D,20250926,000000,24.24,24.3403,24.21,24.3403,2543,0
+FTCE.US,D,20250929,000000,24.58,24.58,24.45,24.4975,6216,0
+FTCE.US,D,20250930,000000,24.48,24.5962,24.43,24.5962,7036,0
+FTCE.US,D,20251001,000000,24.685,24.8125,24.685,24.8125,1945,0
+FTCE.US,D,20251003,000000,24.82,24.82,24.7304,24.7343,1420,0
+FTCE.US,D,20251006,000000,24.81,24.82,24.45,24.54,8226,0
+FTCE.US,D,20251007,000000,24.6,24.6,24.49,24.5007,4366,0
+FTCE.US,D,20251008,000000,24.57,24.63,24.57,24.615,2439,0
+FTCE.US,D,20251009,000000,24.5,24.5,24.39,24.4033,9686,0
+FTCE.US,D,20251010,000000,24.5499,24.5499,23.81,23.8104,7630,0
+FTCE.US,D,20251013,000000,24.09,24.09,24.02,24.05,5264,0
+FTCE.US,D,20251014,000000,24.14,24.14,24.003,24.003,7108,0
+FTCE.US,D,20251015,000000,24.18,24.18,24.1288,24.1288,5655,0
+FTCE.US,D,20251016,000000,24.14,24.14,23.87,23.9548,7610,0
+FTCE.US,D,20251017,000000,24.11,24.12,23.9888,24.072,5080,0
+FTCE.US,D,20251020,000000,24.2827,24.38,24.266,24.36,16187,0
+FTCE.US,D,20251021,000000,24.43,24.55,24.43,24.518,7815,0
+FTCE.US,D,20251022,000000,24.5,24.5,24.28,24.3684,3529,0
+FTCE.US,D,20251023,000000,24.43,24.53,24.4,24.52,19580,0
+FTCE.US,D,20251024,000000,24.79,24.91,24.64,24.84,17893,0
+FTCE.US,D,20251027,000000,24.96,25.06,24.92,25.06,16139,0
+FTCE.US,D,20251028,000000,24.99,25.09,24.99,25.0078,7967,0
+FTCE.US,D,20251029,000000,25,25,24.81,24.84,15571,0
+FTCE.US,D,20251030,000000,24.89,24.91,24.7157,24.7157,7412,0
+FTCE.US,D,20251031,000000,24.77,24.81,24.69,24.74,9943,0
+FTCE.US,D,20251103,000000,24.66,24.71,24.6382,24.689,4352,0
+FTCE.US,D,20251104,000000,24.42,24.55,24.415,24.4512,7650,0
+FTCE.US,D,20251105,000000,24.5,24.68,24.5,24.6027,9436,0
+FTCE.US,D,20251106,000000,24.54,24.62,24.5,24.5185,10392,0
+FTCE.US,D,20251107,000000,24.4,24.5165,24.229,24.5165,9791,0
+FTCE.US,D,20251110,000000,24.71,24.8,24.63,24.7996,4991,0
+FTCE.US,D,20251111,000000,24.82,24.97,24.8016,24.918,16828,0
+FTCE.US,D,20251112,000000,24.99,25.1,24.99,25.0159,12069,0
+FTCE.US,D,20251113,000000,24.93,24.93,24.62,24.66,17286,0
+FTCE.US,D,20251114,000000,24.54,24.75,24.54,24.59,27042,0
+FTCE.US,D,20251117,000000,24.545,24.545,24.12,24.21,17449,0
+FTCE.US,D,20251118,000000,24.02,24.27,24.02,24.12,19309,0
+FTCE.US,D,20251119,000000,24.16,24.189,24.07,24.15,10193,0
+FTCE.US,D,20251120,000000,24.44,24.44,23.7457,23.7457,12906,0
+FTCE.US,D,20251121,000000,23.785,24.15,23.7816,24.02,5399,0
+FTCE.US,D,20251124,000000,24.12,24.23,24.12,24.1988,6303,0
+FTCE.US,D,20251125,000000,24.23,24.47,24.23,24.468,3479,0
+FTCE.US,D,20251126,000000,24.54,24.64,24.53,24.575,10547,0
+FTCE.US,D,20251128,000000,24.711,24.7341,24.7001,24.7341,2105,0
+FTCE.US,D,20251201,000000,24.67,24.71,24.5958,24.61,11523,0
+FTCE.US,D,20251202,000000,24.71,24.83,24.71,24.7792,13191,0
+FTCE.US,D,20251203,000000,24.845,24.95,24.837,24.9496,10056,0
+FTCE.US,D,20251204,000000,24.88,24.91,24.8,24.845,13439,0
+FTCE.US,D,20251205,000000,24.9399,25.06,24.87,24.89,4150,0
+FTCE.US,D,20251208,000000,24.86,24.86,24.71,24.77,17338,0
+FTCE.US,D,20251209,000000,24.83,24.86,24.71,24.71,12541,0
+FTCE.US,D,20251210,000000,24.72,25.03,24.72,24.9724,6944,0
+FTCE.US,D,20251211,000000,24.9,25.1,24.89,25.1,26274,0
+FTCE.US,D,20251212,000000,25.12,25.14,24.85,24.9,12605,0
+FTCE.US,D,20251215,000000,25.05,25.05,24.9,24.94,20136,0
+FTCE.US,D,20251216,000000,24.95,24.95,24.73,24.848,10600,0
+FTCE.US,D,20251217,000000,24.86,24.86,24.5768,24.5768,5397,0
+FTCE.US,D,20251218,000000,24.7,24.78,24.66,24.68,5085,0
+FTCE.US,D,20251219,000000,24.8892,24.94,24.87,24.89,20782,0
+FTCE.US,D,20251222,000000,24.9896,25.05,24.9896,25.047,14551,0
+FTCE.US,D,20251223,000000,25.04,25.098,25.04,25.098,2722,0
+FTCE.US,D,20251224,000000,25.1,25.17,25.1,25.17,10627,0
+FTCE.US,D,20251226,000000,25.18,25.1801,25.14,25.18,11761,0
+FTCE.US,D,20251229,000000,25.14,25.17,25.11,25.14,37624,0
+FTCE.US,D,20251230,000000,25.15,25.15,25.1,25.11,7796,0
+FTCE.US,D,20251231,000000,25.1,25.1,24.9073,24.9073,26323,0
+FTCE.US,D,20260102,000000,24.98,25.06,24.9199,25.007,24464,0
+FTCE.US,D,20260105,000000,25.24,25.27,25.2233,25.2233,9501,0
+FTCE.US,D,20260106,000000,25.33,25.46,25.29,25.4384,9517,0
+FTCE.US,D,20260107,000000,25.44,25.5,25.3667,25.3667,26334,0
+FTCE.US,D,20260108,000000,25.378,25.39,25.3,25.3465,8521,0
+FTCE.US,D,20260109,000000,25.435,25.54,25.34,25.5041,10705,0
+FTCE.US,D,20260112,000000,25.38,25.53,25.38,25.5249,11285,0
+FTCE.US,D,20260113,000000,25.51,25.53,25.39,25.459,19684,0
+FTCE.US,D,20260114,000000,25.4,25.46,25.28,25.46,14431,0
+FTCE.US,D,20260115,000000,25.65,25.78,25.4955,25.502,35059,0
+FTCE.US,D,20260116,000000,25.48,25.58,25.41,25.41,8605,0
+FTCE.US,D,20260120,000000,25.16,25.25,24.905,24.95,8546,0
+FTCE.US,D,20260121,000000,25.18,25.41,25.08,25.34,14707,0
+FTCE.US,D,20260122,000000,25.6,25.6,25.45,25.48,17572,0
+FTCE.US,D,20260123,000000,25.46,25.48,25.4,25.4419,3739,0
+FTCE.US,D,20260126,000000,25.5,25.61,25.5,25.5744,9430,0
+FTCE.US,D,20260127,000000,25.63,25.7,25.575,25.647,33326,0
+FTCE.US,D,20260128,000000,25.79,25.79,25.65,25.65,20126,0
+FTCE.US,D,20260129,000000,25.6482,25.89,25.47,25.73,26551,0
+FTCE.US,D,20260130,000000,25.53,25.53,25.28,25.3729,7095,0
+FTCE.US,D,20260202,000000,25.5,25.574,25.49,25.51,5321,0
+FTCE.US,D,20260203,000000,25.18,25.44,24.7532,24.98,164601,0
+FTCE.US,D,20260204,000000,24.94,25.1099,24.89,25.057,9932,0
+FTCE.US,D,20260205,000000,24.65,24.86,24.54,24.56,15385,0
+FTCE.US,D,20260206,000000,24.93,25.21,24.9019,25.21,11982,0
+FTCE.US,D,20260209,000000,25.09,25.23,25.09,25.17,9477,0
+FTCE.US,D,20260210,000000,25.315,25.32,25.17,25.17,16956,0
+FTCE.US,D,20260211,000000,25.09,25.17,25.09,25.1616,1843,0
+FTCE.US,D,20260212,000000,25.28,25.28,24.8045,24.8045,5337,0
+FTCE.US,D,20260213,000000,24.84,25.03,24.84,24.93,9846,0
+FTCE.US,D,20260217,000000,24.7989,24.93,24.71,24.8671,8591,0
+FTCE.US,D,20260218,000000,25.04,25.12,24.98,24.98,6776,0
diff --git a/daily/us/nyse stocks/1/ftnj.us.txt b/daily/us/nyse stocks/1/ftnj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c68fe216892d11746510a1889655360c61085685
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftnj.us.txt	
@@ -0,0 +1,68 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTNJ.US,D,20251111,000000,8.77,8.81,8.77,8.795,13088,0
+FTNJ.US,D,20251112,000000,8.78,8.79,8.775,8.775,14315,0
+FTNJ.US,D,20251113,000000,8.7438,8.81,8.7438,8.755,17150,0
+FTNJ.US,D,20251114,000000,8.78,8.78,8.735,8.74,20469,0
+FTNJ.US,D,20251117,000000,8.77,8.81,8.73,8.7497,25129,0
+FTNJ.US,D,20251118,000000,8.77,8.81,8.77,8.79,17463,0
+FTNJ.US,D,20251119,000000,8.77,8.79,8.7506,8.77,33162,0
+FTNJ.US,D,20251120,000000,8.77,8.77,8.72,8.745,32811,0
+FTNJ.US,D,20251121,000000,8.73,8.79,8.72,8.75,25165,0
+FTNJ.US,D,20251124,000000,8.7301,8.79,8.7301,8.79,40895,0
+FTNJ.US,D,20251125,000000,8.78,8.78,8.74,8.76,15861,0
+FTNJ.US,D,20251126,000000,8.775,8.8,8.775,8.785,15630,0
+FTNJ.US,D,20251128,000000,8.77,8.795,8.7,8.795,26003,0
+FTNJ.US,D,20251201,000000,8.7581,8.82,8.73,8.75,51291,0
+FTNJ.US,D,20251202,000000,8.73,8.76,8.7011,8.73,160318,0
+FTNJ.US,D,20251203,000000,8.76,8.76,8.7435,8.745,15713,0
+FTNJ.US,D,20251204,000000,8.75,8.755,8.74,8.7503,6425,0
+FTNJ.US,D,20251205,000000,8.76,8.7699,8.74,8.751,95098,0
+FTNJ.US,D,20251208,000000,8.7498,8.755,8.74,8.75,31872,0
+FTNJ.US,D,20251209,000000,8.74,8.76,8.71,8.72,159452,0
+FTNJ.US,D,20251210,000000,8.72,8.76,8.72,8.7302,14664,0
+FTNJ.US,D,20251211,000000,8.75,8.77,8.71,8.75,58766,0
+FTNJ.US,D,20251212,000000,8.75,8.755,8.7256,8.7549,123858,0
+FTNJ.US,D,20251215,000000,8.76,8.76,8.7452,8.755,26535,0
+FTNJ.US,D,20251216,000000,8.74,8.77,8.73,8.765,27371,0
+FTNJ.US,D,20251217,000000,8.75,8.77,8.74,8.7548,23191,0
+FTNJ.US,D,20251218,000000,8.76,8.76,8.73,8.76,11704,0
+FTNJ.US,D,20251219,000000,8.73,8.76,8.73,8.73,54289,0
+FTNJ.US,D,20251222,000000,8.73,8.74,8.71,8.71,89000,0
+FTNJ.US,D,20251223,000000,8.71,8.74,8.71,8.7208,131525,0
+FTNJ.US,D,20251224,000000,8.725,8.74,8.71,8.725,121165,0
+FTNJ.US,D,20251226,000000,8.72,8.735,8.72,8.735,42011,0
+FTNJ.US,D,20251229,000000,8.75,8.8,8.74,8.7519,30154,0
+FTNJ.US,D,20251230,000000,8.74,8.76,8.72,8.74,101334,0
+FTNJ.US,D,20251231,000000,8.72,8.76,8.72,8.75,54825,0
+FTNJ.US,D,20260102,000000,8.75,8.82,8.749,8.755,43335,0
+FTNJ.US,D,20260105,000000,8.76,8.78,8.76,8.7703,99486,0
+FTNJ.US,D,20260106,000000,8.76,8.78,8.76,8.775,175902,0
+FTNJ.US,D,20260107,000000,8.77,8.81,8.77,8.78,55864,0
+FTNJ.US,D,20260108,000000,8.78,8.8,8.77,8.785,9203,0
+FTNJ.US,D,20260109,000000,8.8,8.81,8.77,8.79,49727,0
+FTNJ.US,D,20260112,000000,8.79,8.8,8.77,8.78,93476,0
+FTNJ.US,D,20260113,000000,8.8,8.83,8.78,8.78,90717,0
+FTNJ.US,D,20260114,000000,8.8,8.82,8.79,8.79,29216,0
+FTNJ.US,D,20260115,000000,8.8,8.8,8.79,8.795,12251,0
+FTNJ.US,D,20260116,000000,8.7994,8.805,8.79,8.79,94135,0
+FTNJ.US,D,20260120,000000,8.79,8.79,8.76,8.76,83446,0
+FTNJ.US,D,20260121,000000,8.765,8.79,8.75,8.77,46226,0
+FTNJ.US,D,20260122,000000,8.77,8.79,8.7501,8.775,43888,0
+FTNJ.US,D,20260123,000000,8.7897,8.79,8.75,8.78,374787,0
+FTNJ.US,D,20260126,000000,8.79,8.8,8.78,8.8,82612,0
+FTNJ.US,D,20260127,000000,8.8,8.81,8.78,8.795,82147,0
+FTNJ.US,D,20260128,000000,8.8,8.81,8.79,8.81,48486,0
+FTNJ.US,D,20260129,000000,8.8,8.81,8.78,8.8047,22372,0
+FTNJ.US,D,20260130,000000,8.805,8.83,8.79,8.79,28824,0
+FTNJ.US,D,20260202,000000,8.8,8.81,8.77,8.79,76584,0
+FTNJ.US,D,20260203,000000,8.79,8.8,8.78,8.79,41965,0
+FTNJ.US,D,20260204,000000,8.79,8.8,8.78,8.8,72166,0
+FTNJ.US,D,20260205,000000,8.8243,8.87,8.8,8.82,50364,0
+FTNJ.US,D,20260206,000000,8.83,8.86,8.7901,8.8,82474,0
+FTNJ.US,D,20260209,000000,8.82,8.85,8.7901,8.82,201040,0
+FTNJ.US,D,20260210,000000,8.84,8.84,8.82,8.83,189962,0
+FTNJ.US,D,20260211,000000,8.82,8.83,8.8,8.83,115653,0
+FTNJ.US,D,20260212,000000,8.835,8.86,8.82,8.84,106904,0
+FTNJ.US,D,20260213,000000,8.84,8.8599,8.84,8.845,87750,0
+FTNJ.US,D,20260217,000000,8.86,8.88,8.85,8.87,146459,0
+FTNJ.US,D,20260218,000000,8.85,8.865,8.84,8.86,154546,0
diff --git a/daily/us/nyse stocks/1/ftv.us.txt b/daily/us/nyse stocks/1/ftv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50974bf793d79c83c71bec3de4599122394f4713
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftv.us.txt	
@@ -0,0 +1,2420 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTV.US,D,20160706,000000,28.5769,29.5062,28.1043,28.9887,11046383,0
+FTV.US,D,20160707,000000,28.9107,29.1412,28.7451,28.9835,9037477,0
+FTV.US,D,20160708,000000,29.1159,30.7273,28.8572,30.4768,6989563,0
+FTV.US,D,20160711,000000,29.8769,31.1033,29.7343,31.0355,9756466,0
+FTV.US,D,20160712,000000,30.9635,30.9992,30.5139,30.7034,9146354,0
+FTV.US,D,20160713,000000,30.7034,31.0238,30.2522,30.7332,8012778,0
+FTV.US,D,20160714,000000,30.5563,31.4125,30.3245,31.3075,5734608,0
+FTV.US,D,20160715,000000,31.436,31.5159,30.7273,31.1033,6077559,0
+FTV.US,D,20160718,000000,30.8239,31.3143,30.6663,31.1396,2565449,0
+FTV.US,D,20160719,000000,30.9875,31.3017,30.6232,31.2952,3219499,0
+FTV.US,D,20160720,000000,31.4735,31.5224,30.3606,30.5624,5520640,0
+FTV.US,D,20160721,000000,30.5978,30.7332,30.3488,30.5011,5002499,0
+FTV.US,D,20160722,000000,30.3555,30.5326,29.9254,29.9929,4036473,0
+FTV.US,D,20160725,000000,29.882,30.0234,29.0555,29.7343,5015205,0
+FTV.US,D,20160726,000000,29.4831,30.0049,29.3123,29.9195,2588305,0
+FTV.US,D,20160727,000000,29.7959,30.0537,29.5744,29.6992,2682498,0
+FTV.US,D,20160728,000000,29.59,29.8017,29.3521,29.5366,4814634,0
+FTV.US,D,20160729,000000,29.4228,29.6273,29.1471,29.2696,7385818,0
+FTV.US,D,20160801,000000,29.209,29.4524,28.893,29.0193,4910052,0
+FTV.US,D,20160802,000000,28.8395,29.1537,28.6441,28.8395,5381645,0
+FTV.US,D,20160803,000000,28.8395,30.0413,28.7481,29.9195,7757846,0
+FTV.US,D,20160804,000000,30.109,30.4219,30.0413,30.3726,5018449,0
+FTV.US,D,20160805,000000,30.5139,30.9508,30.5139,30.7093,4391023,0
+FTV.US,D,20160808,000000,30.7391,30.8834,30.3185,30.3846,3486072,0
+FTV.US,D,20160809,000000,29.5834,30.678,29.3985,30.6358,1775450,0
+FTV.US,D,20160810,000000,30.6417,30.8417,30.4158,30.6291,1944957,0
+FTV.US,D,20160811,000000,30.8001,32.0003,30.7823,31.9047,3282191,0
+FTV.US,D,20160812,000000,31.5714,32.0993,31.4489,32.0003,2121165,0
+FTV.US,D,20160815,000000,32.1467,32.6448,32.0925,32.5795,2401399,0
+FTV.US,D,20160816,000000,32.5302,32.7531,32.34,32.5124,1650886,0
+FTV.US,D,20160817,000000,32.5854,32.6202,32.3838,32.4277,1700305,0
+FTV.US,D,20160818,000000,32.3104,32.4947,32.1348,32.2737,1440693,0
+FTV.US,D,20160819,000000,32.1467,32.1467,31.3938,31.5224,1970148,0
+FTV.US,D,20160822,000000,31.5224,31.5945,31.0112,31.1211,1781653,0
+FTV.US,D,20160823,000000,31.1821,31.631,31.0482,31.5106,4140491,0
+FTV.US,D,20160824,000000,31.1634,31.4801,30.765,31.2289,1139573,0
+FTV.US,D,20160825,000000,31.1145,31.5463,30.9926,31.382,2277967,0
+FTV.US,D,20160826,000000,31.3938,31.8199,31.3263,31.5335,1542200,0
+FTV.US,D,20160829,000000,31.4801,32.0933,31.3447,31.862,1718667,0
+FTV.US,D,20160830,000000,31.7284,32.508,31.7284,31.9826,1566143,0
+FTV.US,D,20160831,000000,31.8994,32.1105,31.6126,32.0197,2720004,0
+FTV.US,D,20160901,000000,32.1966,32.2881,31.6972,31.9953,1578065,0
+FTV.US,D,20160902,000000,32.233,32.508,32.1045,32.4522,1383035,0
+FTV.US,D,20160906,000000,32.525,32.5564,31.7909,32.0567,2128153,0
+FTV.US,D,20160907,000000,31.8747,32.294,31.6242,32.1838,2867388,0
+FTV.US,D,20160908,000000,32.0265,32.1966,31.7781,31.8141,1805766,0
+FTV.US,D,20160909,000000,31.4735,31.6184,30.7317,30.7317,3537691,0
+FTV.US,D,20160912,000000,30.4084,31.272,30.3103,31.1329,3046261,0
+FTV.US,D,20160913,000000,30.9191,31.2474,30.3771,30.4203,2643544,0
+FTV.US,D,20160914,000000,30.427,30.702,30.1801,30.4084,1895372,0
+FTV.US,D,20160915,000000,30.3831,30.762,30.094,30.6959,2331192,0
+FTV.US,D,20160916,000000,30.4627,30.6343,30.0457,30.5556,3868578,0
+FTV.US,D,20160919,000000,30.647,31.2497,30.6285,30.8706,1594902,0
+FTV.US,D,20160920,000000,30.8706,31.0541,30.5251,30.5488,1760763,0
+FTV.US,D,20160921,000000,30.6832,31.0105,30.5311,30.9926,1399551,0
+FTV.US,D,20160922,000000,31.2162,31.6073,31.1821,31.3938,2706216,0
+FTV.US,D,20160923,000000,31.1882,31.3568,30.7935,30.9316,1327740,0
+FTV.US,D,20160926,000000,30.7994,31.3017,30.5791,31.1389,1753898,0
+FTV.US,D,20160927,000000,31.0661,31.4801,31.0355,31.3754,1967946,0
+FTV.US,D,20160928,000000,31.4549,31.4735,31.2162,31.4428,1489727,0
+FTV.US,D,20160929,000000,31.0601,31.3754,30.7874,30.8224,2367964,0
+FTV.US,D,20160930,000000,31.0789,31.1694,30.5676,30.944,3197804,0
+FTV.US,D,20161003,000000,30.7688,31.4058,30.7688,31.2415,2239522,0
+FTV.US,D,20161004,000000,31.1634,31.278,30.7383,30.8884,1994862,0
+FTV.US,D,20161005,000000,31.0172,31.1851,30.762,30.968,1454920,0
+FTV.US,D,20161006,000000,30.9013,30.9875,30.702,30.8224,1251739,0
+FTV.US,D,20161007,000000,30.702,30.8884,30.3162,30.3533,1746279,0
+FTV.US,D,20161010,000000,30.537,30.5903,30.3349,30.3651,1679727,0
+FTV.US,D,20161011,000000,30.3474,30.4937,29.7995,29.9232,2283552,0
+FTV.US,D,20161012,000000,30.0339,30.0339,29.5752,29.7812,2659829,0
+FTV.US,D,20161013,000000,29.5641,30.2027,29.1804,29.6777,1983502,0
+FTV.US,D,20161014,000000,29.831,30.357,29.6717,30.07,1429489,0
+FTV.US,D,20161017,000000,30.1314,30.1482,29.7329,29.825,1836603,0
+FTV.US,D,20161018,000000,30.1861,30.5903,29.7871,29.8435,1886006,0
+FTV.US,D,20161019,000000,29.9534,30.2715,29.4621,30.0279,1237790,0
+FTV.US,D,20161020,000000,29.8739,29.8986,29.4495,29.6063,2334572,0
+FTV.US,D,20161021,000000,29.3152,29.721,29.2599,29.5871,2805423,0
+FTV.US,D,20161024,000000,29.7082,29.9474,29.4014,29.5157,2088376,0
+FTV.US,D,20161025,000000,29.4861,29.4861,29.0952,29.1315,2099267,0
+FTV.US,D,20161026,000000,29.0585,29.2538,28.9011,29.0401,2581656,0
+FTV.US,D,20161027,000000,28.991,28.991,28.4574,28.8714,5171892,0
+FTV.US,D,20161028,000000,30.537,31.4243,30.2324,30.5251,6526530,0
+FTV.US,D,20161031,000000,30.5251,31.2162,30.4203,31.0355,2568914,0
+FTV.US,D,20161101,000000,30.968,31.0172,30.3898,30.6959,2911705,0
+FTV.US,D,20161102,000000,30.6707,31.096,30.5676,30.5903,1447161,0
+FTV.US,D,20161103,000000,30.5734,31.1262,30.3898,30.9926,1882457,0
+FTV.US,D,20161104,000000,31.0172,31.4058,30.7258,31.0728,2579573,0
+FTV.US,D,20161107,000000,31.3508,31.6548,31.0259,31.486,2314141,0
+FTV.US,D,20161108,000000,31.5403,32.0993,31.2289,32.0079,1914081,0
+FTV.US,D,20161109,000000,31.6073,32.786,31.5551,32.5019,2753357,0
+FTV.US,D,20161110,000000,32.7986,33.6413,32.6433,32.9508,2949686,0
+FTV.US,D,20161111,000000,32.8825,33.2794,32.3913,32.4648,2322946,0
+FTV.US,D,20161114,000000,32.7066,32.8641,32.5192,32.7183,4320067,0
+FTV.US,D,20161115,000000,32.7928,33.1018,32.6403,32.9012,2801981,0
+FTV.US,D,20161116,000000,32.7006,33.1054,32.653,33.0966,2522493,0
+FTV.US,D,20161117,000000,33.0602,33.2304,32.78,33.1323,1534807,0
+FTV.US,D,20161118,000000,33.1205,33.2854,32.8825,33.2118,1898011,0
+FTV.US,D,20161121,000000,32.9808,33.5328,32.8282,33.333,2288577,0
+FTV.US,D,20161122,000000,33.321,33.9461,33.2118,33.7047,2182230,0
+FTV.US,D,20161123,000000,33.8516,34.0456,33.642,33.9654,1729858,0
+FTV.US,D,20161125,000000,34.1363,34.1781,33.7536,34.0702,803779,0
+FTV.US,D,20161128,000000,34.1363,34.2329,33.6735,33.839,1724790,0
+FTV.US,D,20161129,000000,33.6979,34.0763,33.6073,33.6479,1770879,0
+FTV.US,D,20161130,000000,33.8756,34.181,33.3582,33.4743,7716951,0
+FTV.US,D,20161201,000000,33.5641,33.6073,32.8693,32.9859,5452360,0
+FTV.US,D,20161202,000000,33.0469,33.499,32.8751,33.1636,4181643,0
+FTV.US,D,20161205,000000,33.3396,33.4117,32.6083,32.8149,2306651,0
+FTV.US,D,20161206,000000,32.8521,32.9434,32.5913,32.8693,3747800,0
+FTV.US,D,20161207,000000,32.8693,33.1175,32.5124,33.0162,5397743,0
+FTV.US,D,20161208,000000,33.0966,33.151,32.5272,32.6759,3619337,0
+FTV.US,D,20161209,000000,32.5735,32.968,32.4574,32.8693,2367872,0
+FTV.US,D,20161212,000000,32.7979,33.0966,32.7124,32.8641,2513846,0
+FTV.US,D,20161213,000000,33.0409,33.145,32.4151,32.7793,4470677,0
+FTV.US,D,20161214,000000,32.8031,33.6824,32.792,33.0229,2562236,0
+FTV.US,D,20161215,000000,32.9986,33.6547,32.8276,33.3634,2580291,0
+FTV.US,D,20161216,000000,33.394,33.4923,33.1137,33.3753,4347041,0
+FTV.US,D,20161219,000000,33.3634,33.499,33.1084,33.4555,1920974,0
+FTV.US,D,20161220,000000,33.6249,33.7595,33.3634,33.5097,1951453,0
+FTV.US,D,20161221,000000,33.4616,33.4616,32.8216,32.9434,2396162,0
+FTV.US,D,20161222,000000,32.9434,33.4683,32.6811,32.9249,2535349,0
+FTV.US,D,20161223,000000,33.0721,33.333,32.7301,33.1813,857092,0
+FTV.US,D,20161227,000000,33.3278,33.3813,32.9375,33.151,669438,0
+FTV.US,D,20161228,000000,33.2728,33.2728,32.5489,32.7183,970889,0
+FTV.US,D,20161229,000000,32.8641,32.9561,32.6209,32.8751,787656,0
+FTV.US,D,20161230,000000,32.9926,33.1636,32.5005,32.6463,1158883,0
+FTV.US,D,20170103,000000,32.8031,32.9823,32.2552,32.7066,2630288,0
+FTV.US,D,20170104,000000,32.9434,33.1933,32.8521,33.0229,2443037,0
+FTV.US,D,20170105,000000,33.0721,33.2974,32.6938,32.8342,2314490,0
+FTV.US,D,20170106,000000,32.8088,32.9926,32.5005,32.792,2069947,0
+FTV.US,D,20170109,000000,32.8818,32.9926,32.6209,32.7066,1221152,0
+FTV.US,D,20170110,000000,32.7066,32.9191,32.5556,32.748,2154716,0
+FTV.US,D,20170111,000000,32.7368,32.7979,32.421,32.6634,6064773,0
+FTV.US,D,20170112,000000,32.5489,32.8031,32.4821,32.6693,3335162,0
+FTV.US,D,20170113,000000,33.1137,33.5768,33.1137,33.333,2297895,0
+FTV.US,D,20170117,000000,33.139,33.1933,32.6693,32.9501,2029737,0
+FTV.US,D,20170118,000000,32.9375,33.1137,32.7793,32.9561,2211330,0
+FTV.US,D,20170119,000000,33.0103,33.2854,32.8693,33.0349,1348863,0
+FTV.US,D,20170120,000000,33.1263,33.2854,32.9986,33.1881,2893456,0
+FTV.US,D,20170123,000000,33.0654,33.3634,32.6209,32.9375,2196491,0
+FTV.US,D,20170124,000000,33.0596,33.4743,32.9241,33.2974,2791162,0
+FTV.US,D,20170125,000000,33.4428,33.686,33.2974,33.5821,2884639,0
+FTV.US,D,20170126,000000,33.4802,34.0763,33.333,33.9009,3776249,0
+FTV.US,D,20170127,000000,33.9245,34.0889,33.8154,34.0456,2577039,0
+FTV.US,D,20170130,000000,34.0456,34.0456,33.3278,33.7477,2580197,0
+FTV.US,D,20170131,000000,33.6249,33.8095,33.4242,33.6675,2945163,0
+FTV.US,D,20170201,000000,33.7655,33.8756,33.3604,33.5581,1905199,0
+FTV.US,D,20170202,000000,33.3582,33.7848,33.1753,33.6073,3113404,0
+FTV.US,D,20170203,000000,33.822,34.4836,33.5216,34.1013,2377834,0
+FTV.US,D,20170206,000000,33.9068,34.0524,33.7909,33.9714,1445080,0
+FTV.US,D,20170207,000000,34.0889,34.1603,33.822,33.8695,3118063,0
+FTV.US,D,20170208,000000,33.4616,34.3251,33.408,34.1957,7603022,0
+FTV.US,D,20170209,000000,34.1839,34.7873,34.1839,34.708,1853599,0
+FTV.US,D,20170210,000000,34.8129,34.9533,34.5021,34.7873,2055501,0
+FTV.US,D,20170213,000000,34.9771,35.3291,34.9286,35.0207,1951308,0
+FTV.US,D,20170214,000000,35.0023,35.0207,34.647,34.873,1657088,0
+FTV.US,D,20170215,000000,34.8432,35.1539,34.7451,35.0512,1678956,0
+FTV.US,D,20170216,000000,35.0996,35.4513,34.5748,34.9352,1840642,0
+FTV.US,D,20170217,000000,34.9465,35.1352,34.7755,35.1179,1481892,0
+FTV.US,D,20170221,000000,35.1179,35.4579,35.0207,35.3835,2551547,0
+FTV.US,D,20170222,000000,35.2065,35.4513,35.0744,35.1607,1543088,0
+FTV.US,D,20170223,000000,35.3539,35.4393,34.8121,34.8967,1672531,0
+FTV.US,D,20170224,000000,34.7934,35.2869,34.5733,35.2191,3030124,0
+FTV.US,D,20170227,000000,35.13,35.2751,35.0259,35.1352,1462883,0
+FTV.US,D,20170228,000000,35.1479,35.2811,34.9278,35.1352,2705329,0
+FTV.US,D,20170301,000000,35.4824,36.1042,35.3955,35.9017,2356542,0
+FTV.US,D,20170302,000000,35.9017,35.9632,35.5433,35.7321,3189231,0
+FTV.US,D,20170303,000000,35.7203,35.8829,35.5746,35.7931,2360211,0
+FTV.US,D,20170306,000000,35.5433,35.7506,35.3509,35.5492,2571474,0
+FTV.US,D,20170307,000000,35.5746,35.6845,35.3539,35.4697,2731347,0
+FTV.US,D,20170308,000000,35.4765,35.6347,35.3607,35.4513,2117605,0
+FTV.US,D,20170309,000000,35.3955,35.6347,35.2447,35.3607,2146306,0
+FTV.US,D,20170310,000000,35.5187,35.6845,35.3351,35.5373,2000330,0
+FTV.US,D,20170313,000000,35.6229,35.9387,35.4013,35.8174,2581915,0
+FTV.US,D,20170314,000000,35.6406,35.7447,35.5004,35.6845,1560473,0
+FTV.US,D,20170315,000000,35.8234,36.4933,35.8234,36.3846,2927014,0
+FTV.US,D,20170316,000000,36.4025,36.5177,36.2002,36.2686,2343221,0
+FTV.US,D,20170317,000000,36.4025,36.4536,36.2256,36.311,3165622,0
+FTV.US,D,20170320,000000,36.3239,36.4745,35.9327,35.9574,2408394,0
+FTV.US,D,20170321,000000,36.1291,36.2442,35.5559,35.6593,3053794,0
+FTV.US,D,20170322,000000,35.6593,35.8474,35.5247,35.6473,2725627,0
+FTV.US,D,20170323,000000,35.5373,35.8593,35.5247,35.672,1730314,0
+FTV.US,D,20170324,000000,36.6768,36.6768,35.9201,36.1467,2971823,0
+FTV.US,D,20170327,000000,35.7871,36.1417,35.4393,36.0063,1547554,0
+FTV.US,D,20170328,000000,35.9818,36.427,35.8049,36.3178,1341965,0
+FTV.US,D,20170329,000000,36.4813,36.8172,36.2686,36.3534,2259462,0
+FTV.US,D,20170330,000000,36.3966,36.5607,36.2316,36.3356,1896236,0
+FTV.US,D,20170331,000000,36.3051,36.8111,36.1885,36.7013,2003152,0
+FTV.US,D,20170403,000000,36.6641,36.9631,36.2872,36.6455,3147134,0
+FTV.US,D,20170404,000000,36.6389,36.7505,36.4477,36.5793,2485498,0
+FTV.US,D,20170405,000000,36.7257,37.0478,36.6031,36.7197,2280499,0
+FTV.US,D,20170406,000000,36.7317,37.0417,36.6581,36.9145,1181263,0
+FTV.US,D,20170407,000000,36.9213,36.9932,36.7816,36.8537,855502,0
+FTV.US,D,20170410,000000,36.8722,37.2446,36.8537,37.1762,2009288,0
+FTV.US,D,20170411,000000,36.9696,37.1577,36.8172,37.0357,4064977,0
+FTV.US,D,20170412,000000,37.0478,37.1391,36.7071,36.8722,2536877,0
+FTV.US,D,20170413,000000,36.8722,37.1264,36.7445,36.7688,1994180,0
+FTV.US,D,20170417,000000,36.8722,36.9145,36.6061,36.8597,1605183,0
+FTV.US,D,20170418,000000,36.6389,36.862,36.5637,36.7317,2564554,0
+FTV.US,D,20170419,000000,36.7445,36.9873,36.4933,36.5734,3222466,0
+FTV.US,D,20170420,000000,36.7257,37.0839,36.4933,36.9399,2465627,0
+FTV.US,D,20170421,000000,36.9272,36.9932,36.5518,36.5734,2282858,0
+FTV.US,D,20170424,000000,37.0478,37.5062,36.9814,37.4385,2082740,0
+FTV.US,D,20170425,000000,37.6576,38.1163,37.6043,37.987,2415326,0
+FTV.US,D,20170426,000000,37.9693,38.2308,37.8526,37.938,2138936,0
+FTV.US,D,20170427,000000,37.932,38.4009,37.8282,37.9811,3192641,0
+FTV.US,D,20170428,000000,38.3706,39.1695,38.0911,38.5533,3942919,0
+FTV.US,D,20170501,000000,38.7682,38.7934,37.8526,37.9936,2886362,0
+FTV.US,D,20170502,000000,37.6817,37.9811,37.2386,37.8948,2469733,0
+FTV.US,D,20170503,000000,37.7553,38.2248,37.6519,38.1944,1602792,0
+FTV.US,D,20170504,000000,38.1706,38.4611,38.1288,38.2851,1345326,0
+FTV.US,D,20170505,000000,38.3089,38.4923,38.0793,38.4798,976917,0
+FTV.US,D,20170508,000000,38.4485,38.6149,38.233,38.3282,2939610,0
+FTV.US,D,20170509,000000,38.3585,38.6575,38.0673,38.2129,1356454,0
+FTV.US,D,20170510,000000,38.1104,38.2791,37.932,38.1349,1720348,0
+FTV.US,D,20170511,000000,37.8948,38.2129,37.8339,38.1646,970247,0
+FTV.US,D,20170512,000000,38.0546,38.109,37.7848,37.8948,1649246,0
+FTV.US,D,20170515,000000,37.9693,38.1759,37.9007,37.9194,1610513,0
+FTV.US,D,20170516,000000,38.0614,38.0614,37.8153,37.987,1460528,0
+FTV.US,D,20170517,000000,37.7246,37.944,37.2566,37.298,2027929,0
+FTV.US,D,20170518,000000,37.0237,37.5359,36.8111,37.2749,2260677,0
+FTV.US,D,20170519,000000,37.4698,37.7975,37.1733,37.6877,3065670,0
+FTV.US,D,20170522,000000,37.8406,38.0911,37.7246,38.0301,1266265,0
+FTV.US,D,20170523,000000,38.0233,38.2129,37.8644,38.1579,1262610,0
+FTV.US,D,20170524,000000,38.2791,38.5727,38.2129,38.4863,2225623,0
+FTV.US,D,20170525,000000,38.5112,38.9673,38.2851,38.8308,1703021,0
+FTV.US,D,20170526,000000,38.8538,38.9858,38.6707,38.7504,1928324,0
+FTV.US,D,20170530,000000,38.5853,38.9199,38.456,38.6523,2910465,0
+FTV.US,D,20170531,000000,38.6953,38.7815,37.706,38.1039,6435937,0
+FTV.US,D,20170601,000000,38.2732,38.702,38.1193,38.4309,1811925,0
+FTV.US,D,20170602,000000,38.3774,38.9443,38.3429,38.6893,1947525,0
+FTV.US,D,20170605,000000,38.5853,38.7815,38.5727,38.6337,1376022,0
+FTV.US,D,20170606,000000,38.5853,38.7138,38.4619,38.5601,2256606,0
+FTV.US,D,20170607,000000,38.5912,38.9018,38.4806,38.6582,1288254,0
+FTV.US,D,20170608,000000,38.6893,38.8959,38.3216,38.8655,1610102,0
+FTV.US,D,20170609,000000,39.0476,39.0476,38.1706,38.4931,1683453,0
+FTV.US,D,20170612,000000,38.4619,38.6493,37.9484,38.1104,1865486,0
+FTV.US,D,20170613,000000,38.2428,38.6149,38.0911,38.6039,1661591,0
+FTV.US,D,20170614,000000,38.6098,38.7327,38.3957,38.4076,2259841,0
+FTV.US,D,20170615,000000,38.2308,38.5973,38.0614,38.4619,1920840,0
+FTV.US,D,20170616,000000,38.5415,39.084,38.3585,39.0781,2748047,0
+FTV.US,D,20170619,000000,39.2379,39.5545,39.1642,39.5292,2251298,0
+FTV.US,D,20170620,000000,39.3545,39.7858,39.232,39.3361,2886008,0
+FTV.US,D,20170621,000000,39.3664,39.4765,39.2193,39.2753,2397095,0
+FTV.US,D,20170622,000000,39.2564,39.3731,38.9919,39.1086,1711176,0
+FTV.US,D,20170623,000000,39.0165,39.1457,38.8477,39.1086,11985937,0
+FTV.US,D,20170626,000000,39.232,39.4882,39.0105,39.1152,1654547,0
+FTV.US,D,20170627,000000,38.9199,39.1026,38.6642,38.6642,1143717,0
+FTV.US,D,20170628,000000,38.9199,39.385,38.803,39.2995,1360644,0
+FTV.US,D,20170629,000000,39.2753,39.2753,38.2851,38.3526,2116020,0
+FTV.US,D,20170630,000000,38.3893,38.8538,38.3774,38.6523,1928944,0
+FTV.US,D,20170703,000000,38.8359,38.8833,38.554,38.6405,1069600,0
+FTV.US,D,20170705,000000,38.824,39.0349,38.5511,38.8119,1462298,0
+FTV.US,D,20170706,000000,38.6833,38.9131,38.5727,38.6405,2418640,0
+FTV.US,D,20170707,000000,38.8119,39.0476,38.7206,38.9562,1782103,0
+FTV.US,D,20170710,000000,38.9385,39.625,38.9018,39.4164,3237147,0
+FTV.US,D,20170711,000000,39.4638,39.4638,38.6707,39.029,1811491,0
+FTV.US,D,20170712,000000,39.1947,39.5976,39.1702,39.4765,1833197,0
+FTV.US,D,20170713,000000,39.5063,39.5732,39.2379,39.2868,1424900,0
+FTV.US,D,20170714,000000,39.3054,39.5292,39.2446,39.3917,1824826,0
+FTV.US,D,20170717,000000,39.3977,39.3977,38.9131,39.1332,2275283,0
+FTV.US,D,20170718,000000,39.0663,39.1829,38.824,38.8959,1687992,0
+FTV.US,D,20170719,000000,39.0105,39.041,38.7934,39.029,2295566,0
+FTV.US,D,20170720,000000,39.0536,39.1391,38.3342,38.7445,2552451,0
+FTV.US,D,20170721,000000,38.5853,38.7386,38.4863,38.5912,2104719,0
+FTV.US,D,20170724,000000,38.6405,38.6833,38.4678,38.6149,1972466,0
+FTV.US,D,20170725,000000,38.7874,38.8833,38.4189,38.4806,2813396,0
+FTV.US,D,20170726,000000,38.5051,38.5727,37.9135,37.938,2853344,0
+FTV.US,D,20170727,000000,37.9253,38.3089,37.8576,38.1819,3017113,0
+FTV.US,D,20170728,000000,38.7445,39.5478,38.2188,39.3361,3623317,0
+FTV.US,D,20170731,000000,39.5123,39.6037,39.1769,39.5003,3254964,0
+FTV.US,D,20170801,000000,39.5292,40.1053,39.2068,39.7798,3032571,0
+FTV.US,D,20170802,000000,39.8481,40.5988,39.8414,40.4389,2972008,0
+FTV.US,D,20170803,000000,40.4805,40.5988,40.3045,40.5928,1807983,0
+FTV.US,D,20170804,000000,40.8052,41.0016,40.5868,40.9829,1803451,0
+FTV.US,D,20170807,000000,40.878,41.1716,40.7087,41.0135,2403555,0
+FTV.US,D,20170808,000000,40.8597,41.0016,40.7873,40.8291,1922095,0
+FTV.US,D,20170809,000000,40.7934,40.8664,40.6017,40.7697,1556867,0
+FTV.US,D,20170810,000000,40.6055,40.7087,39.9707,39.9832,1700694,0
+FTV.US,D,20170811,000000,40.0374,40.3172,39.903,40.0258,1155862,0
+FTV.US,D,20170814,000000,40.3297,40.5,40.2568,40.4212,810562,0
+FTV.US,D,20170815,000000,40.3899,40.5,40.2198,40.3424,976010,0
+FTV.US,D,20170816,000000,40.4567,40.6545,40.2695,40.3608,1057514,0
+FTV.US,D,20170817,000000,40.1885,40.297,39.7245,39.7546,858127,0
+FTV.US,D,20170818,000000,39.628,39.8971,39.4638,39.6757,1579129,0
+FTV.US,D,20170821,000000,39.6578,39.9767,39.4407,39.9156,1152639,0
+FTV.US,D,20170822,000000,40.019,40.2695,40.019,40.1824,1274890,0
+FTV.US,D,20170823,000000,40.0926,40.1298,39.6869,39.7179,1049818,0
+FTV.US,D,20170824,000000,39.7725,39.9088,39.4758,39.6273,1911215,0
+FTV.US,D,20170825,000000,39.7298,39.8534,39.1502,39.5115,2304971,0
+FTV.US,D,20170828,000000,39.6691,39.7357,39.2401,39.391,1141488,0
+FTV.US,D,20170829,000000,39.249,39.44,39.0714,39.3723,2967961,0
+FTV.US,D,20170830,000000,39.3471,39.6631,39.3047,39.5783,2597092,0
+FTV.US,D,20170831,000000,39.6095,39.785,39.5115,39.6809,2117441,0
+FTV.US,D,20170901,000000,39.8534,39.9462,39.6511,39.7605,1332963,0
+FTV.US,D,20170905,000000,39.6929,40.1521,39.6095,39.7538,1708206,0
+FTV.US,D,20170906,000000,40.0064,40.3045,39.484,39.5351,3123482,0
+FTV.US,D,20170907,000000,39.6631,40.0926,39.4698,40.0502,1336998,0
+FTV.US,D,20170908,000000,40.0258,40.9769,39.9952,40.6062,1825755,0
+FTV.US,D,20170911,000000,40.9093,41.2951,40.6909,41.2394,2393946,0
+FTV.US,D,20170912,000000,41.2951,41.5815,41.2951,41.455,1385749,0
+FTV.US,D,20170913,000000,41.3687,41.9676,41.2461,41.9557,3102980,0
+FTV.US,D,20170914,000000,41.7471,42.2651,41.5017,42.259,2973454,0
+FTV.US,D,20170915,000000,42.7971,42.8826,42.1743,42.3624,4439704,0
+FTV.US,D,20170918,000000,42.4427,43.0462,42.3379,42.9437,2163843,0
+FTV.US,D,20170919,000000,42.9437,43.0773,42.763,42.8031,1574851,0
+FTV.US,D,20170920,000000,42.8886,43.1577,42.7192,42.8581,3320852,0
+FTV.US,D,20170921,000000,42.8766,43.0037,42.6403,42.7132,1747189,0
+FTV.US,D,20170922,000000,42.6709,42.8299,42.5045,42.7742,3782463,0
+FTV.US,D,20170925,000000,42.8031,42.9064,42.5045,42.7742,1608842,0
+FTV.US,D,20170926,000000,42.7802,42.974,42.6344,42.6649,1938000,0
+FTV.US,D,20170927,000000,42.6649,42.919,42.5593,42.8826,1466055,0
+FTV.US,D,20170928,000000,42.7378,42.9251,42.572,42.7072,2168460,0
+FTV.US,D,20170929,000000,42.6889,43.4096,42.6032,43.2381,1736917,0
+FTV.US,D,20171002,000000,43.385,43.7002,43.3048,43.7002,1463362,0
+FTV.US,D,20171003,000000,43.8169,43.9217,43.5361,43.6586,1483321,0
+FTV.US,D,20171004,000000,43.6275,43.9395,43.5732,43.9217,1731608,0
+FTV.US,D,20171005,000000,43.9827,43.9827,43.4527,43.7129,2077471,0
+FTV.US,D,20171006,000000,43.6459,43.9031,43.5428,43.7002,1720416,0
+FTV.US,D,20171009,000000,43.8295,44.0378,43.6586,43.9157,1062779,0
+FTV.US,D,20171010,000000,44.129,44.1654,43.6095,43.9283,1599138,0
+FTV.US,D,20171011,000000,44.013,44.3126,43.8854,44.1899,1619295,0
+FTV.US,D,20171012,000000,44.277,44.5922,44.141,44.5193,1618028,0
+FTV.US,D,20171013,000000,44.6969,44.7149,44.0927,44.1899,1180816,0
+FTV.US,D,20171016,000000,44.2458,44.4039,43.9157,43.9886,1796308,0
+FTV.US,D,20171017,000000,44.0251,44.1469,43.6586,43.6646,2158289,0
+FTV.US,D,20171018,000000,43.6706,43.9462,43.5969,43.7433,1401104,0
+FTV.US,D,20171019,000000,43.5969,43.7216,43.3694,43.4282,1819976,0
+FTV.US,D,20171020,000000,43.6706,44.0198,43.5249,43.9827,2561914,0
+FTV.US,D,20171023,000000,43.9827,44.1654,43.6332,44.0311,1687784,0
+FTV.US,D,20171024,000000,44.1654,44.7944,44.1654,44.7765,2098787,0
+FTV.US,D,20171025,000000,44.5563,44.8121,44.007,44.2643,2833579,0
+FTV.US,D,20171026,000000,44.6485,45.0528,44.3253,44.8746,2899308,0
+FTV.US,D,20171027,000000,44.0986,45.429,42.763,45.2587,3292065,0
+FTV.US,D,20171030,000000,44.9598,45.1318,44.2085,44.2584,2592534,0
+FTV.US,D,20171031,000000,44.349,44.4457,44.1082,44.135,2021819,0
+FTV.US,D,20171101,000000,44.4219,44.6292,44.129,44.5014,2000714,0
+FTV.US,D,20171102,000000,44.5252,44.8892,44.367,44.7765,1616224,0
+FTV.US,D,20171103,000000,44.7697,45.1851,44.7697,44.9785,1653358,0
+FTV.US,D,20171106,000000,44.8929,44.9481,44.4397,44.5014,1369699,0
+FTV.US,D,20171107,000000,44.8746,44.8746,44.8746,44.8746,1755949,0
+FTV.US,D,20171108,000000,44.7149,44.7393,44.3921,44.4457,1850558,0
+FTV.US,D,20171109,000000,44.2524,44.4954,44.0378,44.3611,1662973,0
+FTV.US,D,20171110,000000,44.1469,44.4614,43.9157,44.3729,2988379,0
+FTV.US,D,20171113,000000,44.135,44.4039,44.007,44.3431,1374455,0
+FTV.US,D,20171114,000000,44.1172,44.4009,44.0621,44.3856,2004045,0
+FTV.US,D,20171115,000000,44.3364,44.4092,43.7731,43.8854,2826068,0
+FTV.US,D,20171116,000000,44.0927,44.5438,43.9952,44.2458,1483332,0
+FTV.US,D,20171117,000000,44.0311,44.4085,43.8228,44.129,4822321,0
+FTV.US,D,20171120,000000,44.2085,44.6849,44.129,44.4708,1339298,0
+FTV.US,D,20171121,000000,44.5193,44.6849,44.2272,44.2524,2068876,0
+FTV.US,D,20171122,000000,44.2524,44.3431,43.8697,44.0183,3161433,0
+FTV.US,D,20171124,000000,44.0621,44.2643,44.0562,44.0986,593746,0
+FTV.US,D,20171127,000000,44.2211,44.6523,44.1499,44.4829,1568510,0
+FTV.US,D,20171128,000000,44.6664,45.1376,44.3796,44.8069,2133882,0
+FTV.US,D,20171129,000000,44.8627,44.9245,44.4278,44.8869,1504868,0
+FTV.US,D,20171130,000000,44.9312,45.7002,44.8929,45.6392,2569651,0
+FTV.US,D,20171201,000000,46.1878,46.2741,44.9666,45.5961,2122446,0
+FTV.US,D,20171204,000000,45.8964,46.182,45.3814,45.3814,1758473,0
+FTV.US,D,20171205,000000,45.5032,45.5716,44.5563,44.599,1865120,0
+FTV.US,D,20171206,000000,44.624,45.0344,44.4367,44.8069,1831277,0
+FTV.US,D,20171207,000000,44.9666,45.3814,44.7525,44.9971,1470574,0
+FTV.US,D,20171208,000000,45.2173,45.3866,44.8009,45.0528,1636620,0
+FTV.US,D,20171211,000000,45.1376,45.2358,44.5438,44.6367,1571141,0
+FTV.US,D,20171212,000000,44.599,44.599,44.1774,44.3364,1254761,0
+FTV.US,D,20171213,000000,44.3066,44.6485,44.129,44.2711,1543158,0
+FTV.US,D,20171214,000000,44.4039,44.5014,43.6332,43.6518,1790149,0
+FTV.US,D,20171215,000000,43.9149,44.2151,43.8414,44.0562,4274812,0
+FTV.US,D,20171218,000000,44.2524,44.7036,44.08,44.4644,1772646,0
+FTV.US,D,20171219,000000,44.5869,44.6909,44.0251,44.4644,1544364,0
+FTV.US,D,20171220,000000,44.7705,44.8997,44.569,44.624,1255698,0
+FTV.US,D,20171221,000000,44.7951,44.8188,44.398,44.5081,1358830,0
+FTV.US,D,20171222,000000,44.5312,44.5312,44.1113,44.3066,1605715,0
+FTV.US,D,20171226,000000,44.4397,44.4829,44.1654,44.398,682705,0
+FTV.US,D,20171227,000000,44.3431,44.5623,44.1589,44.2458,1276823,0
+FTV.US,D,20171228,000000,44.3253,44.4219,44.0438,44.3253,1305472,0
+FTV.US,D,20171229,000000,44.4894,44.63,44.234,44.234,1341283,0
+FTV.US,D,20180102,000000,44.624,44.74,43.9179,44.2524,1780371,0
+FTV.US,D,20180103,000000,44.1654,44.367,43.5725,44.277,2562907,0
+FTV.US,D,20180104,000000,44.4585,45.4543,44.2836,45.3932,2499690,0
+FTV.US,D,20180105,000000,45.4973,45.6149,44.5497,44.8746,3490997,0
+FTV.US,D,20180108,000000,44.7275,44.9371,44.6664,44.7831,1652713,0
+FTV.US,D,20180109,000000,44.7644,45.5285,44.7525,45.1087,1863139,0
+FTV.US,D,20180110,000000,44.8812,45.1376,44.3431,44.6426,1454547,0
+FTV.US,D,20180111,000000,44.7096,45.1265,44.6367,45.0654,1929203,0
+FTV.US,D,20180112,000000,45.2046,45.719,45.0961,45.5285,2098929,0
+FTV.US,D,20180116,000000,45.7433,46.2376,45.0714,45.2358,2190883,0
+FTV.US,D,20180117,000000,45.5285,46.0005,45.2543,45.6943,2494852,0
+FTV.US,D,20180118,000000,45.7679,46.0005,45.3932,45.5226,1413623,0
+FTV.US,D,20180119,000000,45.6267,45.8207,45.2416,45.5835,2963516,0
+FTV.US,D,20180122,000000,45.5775,45.8964,45.1488,45.3636,2232329,0
+FTV.US,D,20180123,000000,45.51,46.0064,45.1087,45.8897,2432871,0
+FTV.US,D,20180124,000000,46.1446,46.879,45.8897,46.0733,2579051,0
+FTV.US,D,20180125,000000,46.335,46.3996,45.5835,45.7374,2354601,0
+FTV.US,D,20180126,000000,45.9819,46.8233,45.5902,46.8114,3607034,0
+FTV.US,D,20180129,000000,46.5883,46.8723,46.4651,46.6978,2656579,0
+FTV.US,D,20180130,000000,46.4026,46.7274,46.2376,46.4835,2082671,0
+FTV.US,D,20180131,000000,46.6662,46.7884,46.2309,46.4775,2086309,0
+FTV.US,D,20180201,000000,46.1692,46.8114,45.9797,46.1878,2355361,0
+FTV.US,D,20180202,000000,46.0607,46.6418,45.8533,46.0667,2300235,0
+FTV.US,D,20180205,000000,45.8778,46.1061,43.8035,43.8102,3165500,0
+FTV.US,D,20180206,000000,42.9957,44.3796,42.4597,44.0868,4666404,0
+FTV.US,D,20180207,000000,43.9701,44.6612,43.822,43.8287,4100359,0
+FTV.US,D,20180208,000000,43.8414,44.2026,42.2029,42.2695,3814480,0
+FTV.US,D,20180209,000000,46.3477,46.3477,42.4969,44.2948,6770804,0
+FTV.US,D,20180212,000000,44.5081,45.8414,44.5081,45.4245,5670602,0
+FTV.US,D,20180213,000000,45.2967,45.7002,45.1206,45.3271,5150992,0
+FTV.US,D,20180214,000000,45.09,45.4973,44.9215,45.3577,2925790,0
+FTV.US,D,20180215,000000,45.7679,45.9083,45.3026,45.9023,2753942,0
+FTV.US,D,20180216,000000,45.9023,46.4524,45.7374,46.2502,3445154,0
+FTV.US,D,20180220,000000,46.0607,46.5951,46.0184,46.3722,2677406,0
+FTV.US,D,20180221,000000,46.5334,47.2119,46.4592,46.4708,2076806,0
+FTV.US,D,20180222,000000,46.7157,47.2313,46.5763,46.9222,1729164,0
+FTV.US,D,20180223,000000,47.2126,47.2611,46.7727,47.2058,2121298,0
+FTV.US,D,20180226,000000,47.2974,47.8113,47.1034,47.7063,2388659,0
+FTV.US,D,20180227,000000,47.7797,48.2391,47.5706,47.5835,1655828,0
+FTV.US,D,20180228,000000,47.7543,47.8905,46.9891,46.9956,2940375,0
+FTV.US,D,20180301,000000,47.1563,47.1999,45.4171,45.7122,2652581,0
+FTV.US,D,20180302,000000,45.2885,45.5768,44.8484,45.2768,3164098,0
+FTV.US,D,20180305,000000,44.9956,45.6564,44.7386,45.4416,2092146,0
+FTV.US,D,20180306,000000,45.6935,46.1938,45.3503,45.9694,2295045,0
+FTV.US,D,20180307,000000,45.8348,47.7858,44.9237,47.7063,4792387,0
+FTV.US,D,20180308,000000,47.8728,48.0124,47.3534,47.9522,3681599,0
+FTV.US,D,20180309,000000,48.2339,49.1435,47.8113,49.1199,3445332,0
+FTV.US,D,20180312,000000,49.0767,49.0857,47.7249,48.0556,1987937,0
+FTV.US,D,20180313,000000,48.1842,48.4755,47.6142,47.7249,2645459,0
+FTV.US,D,20180314,000000,48.0064,48.2815,47.3768,47.4921,1928567,0
+FTV.US,D,20180315,000000,47.5895,47.9886,47.2545,47.7925,1185148,0
+FTV.US,D,20180316,000000,47.7434,47.9946,47.4921,47.8728,3297752,0
+FTV.US,D,20180319,000000,47.8481,47.8481,47.1257,47.5963,1531223,0
+FTV.US,D,20180320,000000,47.7925,48.0249,47.5963,47.8295,2116283,0
+FTV.US,D,20180321,000000,47.8608,48.4672,47.4432,47.9455,1877665,0
+FTV.US,D,20180322,000000,47.4617,47.8728,46.8233,46.9279,2520369,0
+FTV.US,D,20180323,000000,46.9645,47.5346,46.4896,46.5208,3446516,0
+FTV.US,D,20180326,000000,47.31,47.8481,46.9013,47.7858,2826935,0
+FTV.US,D,20180327,000000,47.8045,48.019,46.7944,46.9956,2566672,0
+FTV.US,D,20180328,000000,47.1131,47.1816,46.3722,46.9043,2963777,0
+FTV.US,D,20180329,000000,47.1316,47.7063,46.873,47.4373,2246737,0
+FTV.US,D,20180402,000000,47.2373,47.3613,45.626,46.1634,2748081,0
+FTV.US,D,20180403,000000,46.3038,46.7216,45.7984,46.6918,2622380,0
+FTV.US,D,20180404,000000,45.9016,46.917,45.5278,46.8917,2932623,0
+FTV.US,D,20180405,000000,47.3228,47.7797,47.0448,47.3768,2142094,0
+FTV.US,D,20180406,000000,46.9279,47.1257,45.2098,45.7241,2645784,0
+FTV.US,D,20180409,000000,45.8593,46.2502,45.2468,45.3503,3404827,0
+FTV.US,D,20180410,000000,45.9812,46.4896,45.8771,46.3839,2599314,0
+FTV.US,D,20180411,000000,45.9759,46.1201,45.5032,45.5583,1844202,0
+FTV.US,D,20180412,000000,45.8956,46.1261,45.669,45.7426,2172294,0
+FTV.US,D,20180413,000000,46.1133,46.3996,45.3799,45.7122,4047780,0
+FTV.US,D,20180416,000000,46.1387,46.2502,45.8298,46.0542,2340248,0
+FTV.US,D,20180417,000000,46.3906,47.4581,46.329,46.9526,3440844,0
+FTV.US,D,20180418,000000,47.2611,47.6023,46.9139,47.2058,1560091,0
+FTV.US,D,20180419,000000,47.1941,47.394,46.7274,46.9771,1776795,0
+FTV.US,D,20180420,000000,47.0879,47.1749,46.6132,46.9586,2162632,0
+FTV.US,D,20180423,000000,47.0879,47.1191,46.5572,46.6918,1852377,0
+FTV.US,D,20180424,000000,46.917,47.0753,44.2189,44.7014,2971700,0
+FTV.US,D,20180425,000000,44.5608,44.7348,44.0532,44.182,2870262,0
+FTV.US,D,20180426,000000,44.3357,44.4969,43.8758,44.2257,4364936,0
+FTV.US,D,20180427,000000,43.8452,43.9521,42.2717,43.637,6033195,0
+FTV.US,D,20180430,000000,43.8452,44.0047,43.0232,43.0232,2726912,0
+FTV.US,D,20180501,000000,43.036,44.0963,42.7519,44.0838,3228625,0
+FTV.US,D,20180502,000000,44.0599,44.2815,43.5732,43.7642,3251949,0
+FTV.US,D,20180503,000000,43.3812,44.5119,43.1971,44.3714,3102000,0
+FTV.US,D,20180504,000000,44.0532,44.911,43.9246,44.8484,2048701,0
+FTV.US,D,20180507,000000,44.911,45.2216,44.7689,45.0024,2151158,0
+FTV.US,D,20180508,000000,45.0024,45.4475,44.8856,45.4357,1845342,0
+FTV.US,D,20180509,000000,45.4416,46.0852,45.2826,46.0302,2044587,0
+FTV.US,D,20180510,000000,46.1938,46.2861,45.9635,46.2249,1502770,0
+FTV.US,D,20180511,000000,46.2741,46.4896,46.0176,46.2741,1649471,0
+FTV.US,D,20180514,000000,46.3536,46.9473,46.329,46.6918,2864805,0
+FTV.US,D,20180515,000000,46.5208,46.673,46.2062,46.6603,1869645,0
+FTV.US,D,20180516,000000,46.6072,47.0632,46.5883,46.9831,1613984,0
+FTV.US,D,20180517,000000,46.9473,47.4186,46.7524,47.3346,2037506,0
+FTV.US,D,20180518,000000,47.3287,47.7063,47.1376,47.6496,3356451,0
+FTV.US,D,20180521,000000,47.817,48.1068,47.3042,47.4921,1936888,0
+FTV.US,D,20180522,000000,47.4921,47.5767,46.5635,46.5763,2541070,0
+FTV.US,D,20180523,000000,46.3477,46.6858,46.0242,46.6177,2003391,0
+FTV.US,D,20180524,000000,46.3781,46.873,46.2494,46.6478,2382916,0
+FTV.US,D,20180525,000000,46.5635,46.8233,45.9315,46.2494,1334861,0
+FTV.US,D,20180529,000000,45.8889,46.066,45.0321,45.3375,2467145,0
+FTV.US,D,20180530,000000,45.3436,45.7359,45.2394,45.4401,2139918,0
+FTV.US,D,20180531,000000,45.4095,45.4208,44.4003,44.5215,3717477,0
+FTV.US,D,20180601,000000,44.9703,45.4892,44.7305,45.2083,1931934,0
+FTV.US,D,20180604,000000,45.4649,45.8162,45.1303,45.4772,2612663,0
+FTV.US,D,20180605,000000,45.6134,45.773,45.3309,45.5077,1398624,0
+FTV.US,D,20180606,000000,45.6066,45.9136,45.4028,45.9136,2197082,0
+FTV.US,D,20180607,000000,47.3598,47.8802,47.1443,47.7617,4325635,0
+FTV.US,D,20180608,000000,47.75,48.0198,47.4868,47.8979,2363786,0
+FTV.US,D,20180611,000000,47.8979,48.1113,47.7382,48.0021,1796605,0
+FTV.US,D,20180612,000000,48.0079,48.1857,47.7382,47.9529,1764624,0
+FTV.US,D,20180613,000000,48.0451,48.3684,47.806,47.8302,1883550,0
+FTV.US,D,20180614,000000,47.9597,49.2752,47.9597,49.0789,4162440,0
+FTV.US,D,20180615,000000,48.7853,49.924,48.6078,49.6557,5494052,0
+FTV.US,D,20180618,000000,49.2321,49.3985,48.6567,49.2261,3165773,0
+FTV.US,D,20180619,000000,48.6872,48.7489,47.9776,48.393,3054370,0
+FTV.US,D,20180620,000000,48.4487,48.5155,48.0139,48.2644,1833647,0
+FTV.US,D,20180621,000000,48.0876,48.2644,47.4499,47.8369,2070376,0
+FTV.US,D,20180622,000000,48.2823,48.2943,47.6327,47.6757,3567986,0
+FTV.US,D,20180625,000000,47.4253,47.6823,47.0142,47.548,3105423,0
+FTV.US,D,20180626,000000,47.3167,47.3167,46.0176,46.0593,9814530,0
+FTV.US,D,20180627,000000,46.2429,46.5609,45.773,45.8102,8740783,0
+FTV.US,D,20180628,000000,45.9804,46.6478,45.4468,46.428,5678829,0
+FTV.US,D,20180629,000000,46.6858,47.5354,46.6858,47.232,5611404,0
+FTV.US,D,20180702,000000,46.861,47.0328,46.3477,47.0142,2411634,0
+FTV.US,D,20180703,000000,47.232,47.6387,46.8233,46.8798,1302860,0
+FTV.US,D,20180705,000000,47.1883,47.3534,46.917,47.25,2193572,0
+FTV.US,D,20180706,000000,47.2855,47.5714,47.07,47.2982,1503741,0
+FTV.US,D,20180709,000000,47.2552,47.8369,47.238,47.7138,2813514,0
+FTV.US,D,20180710,000000,47.6452,47.8119,46.9405,47.2007,2004743,0
+FTV.US,D,20180711,000000,47.0455,47.2007,46.673,46.6978,2100452,0
+FTV.US,D,20180712,000000,46.9103,47.2855,46.6301,47.1324,2594323,0
+FTV.US,D,20180713,000000,47.2007,47.4066,47.0328,47.2982,1641658,0
+FTV.US,D,20180716,000000,47.1823,47.2126,46.6858,46.8299,1746245,0
+FTV.US,D,20180717,000000,46.8985,47.5774,46.7944,47.5108,1573101,0
+FTV.US,D,20180718,000000,47.7744,47.7744,47.3228,47.4808,2256261,0
+FTV.US,D,20180719,000000,47.4617,47.6823,47.0827,47.5413,2134630,0
+FTV.US,D,20180720,000000,47.238,47.8979,47.1384,47.5539,3057926,0
+FTV.US,D,20180723,000000,47.4253,47.5048,46.6242,46.6603,2356277,0
+FTV.US,D,20180724,000000,46.8545,47.4432,46.8545,47.4134,3388589,0
+FTV.US,D,20180725,000000,47.4617,48.4428,47.3167,48.4055,3464278,0
+FTV.US,D,20180726,000000,48.694,49.8022,48.2346,49.7411,4882277,0
+FTV.US,D,20180727,000000,49.4594,49.5939,48.2406,48.8835,3646641,0
+FTV.US,D,20180730,000000,48.9996,50.0174,48.7029,48.8469,4208409,0
+FTV.US,D,20180731,000000,49.3249,50.3788,49.0909,50.274,4501062,0
+FTV.US,D,20180801,000000,50.396,50.6108,49.5391,49.576,3646129,0
+FTV.US,D,20180802,000000,49.3066,49.6975,48.9876,49.5694,2426702,0
+FTV.US,D,20180803,000000,49.8444,49.9054,49.4313,49.7411,1649878,0
+FTV.US,D,20180806,000000,49.6616,49.7657,49.4959,49.5879,2099680,0
+FTV.US,D,20180807,000000,49.7159,50.005,49.6127,49.7842,1359672,0
+FTV.US,D,20180808,000000,49.7159,49.7842,49.2261,49.4781,1466506,0
+FTV.US,D,20180809,000000,49.4409,49.6431,49.1221,49.1457,1219435,0
+FTV.US,D,20180810,000000,49.0247,49.1398,48.6508,48.8159,3238230,0
+FTV.US,D,20180813,000000,48.7616,49.2505,48.393,48.578,2444796,0
+FTV.US,D,20180814,000000,48.4985,48.9839,48.3945,48.7303,1778077,0
+FTV.US,D,20180815,000000,48.6197,48.8835,48.2704,48.8101,2135132,0
+FTV.US,D,20180816,000000,49.0968,49.6246,48.9562,49.2077,2087949,0
+FTV.US,D,20180817,000000,49.3562,49.3562,49.1035,49.1516,3982685,0
+FTV.US,D,20180820,000000,49.362,49.6067,49.1348,49.3688,2963859,0
+FTV.US,D,20180821,000000,49.4044,49.4842,49.0611,49.2379,2653766,0
+FTV.US,D,20180822,000000,49.2379,49.2379,48.8344,48.9511,1681083,0
+FTV.US,D,20180823,000000,49.0374,49.085,48.7668,49.012,2151108,0
+FTV.US,D,20180824,000000,49.1348,49.1644,48.9385,49.0789,1106888,0
+FTV.US,D,20180827,000000,49.3249,50.0965,49.3249,50.0294,3400445,0
+FTV.US,D,20180828,000000,50.2256,50.4636,50.0481,50.2674,6412443,0
+FTV.US,D,20180829,000000,50.3476,51.5784,50.2316,51.3764,7695022,0
+FTV.US,D,20180830,000000,51.4923,52.1797,51.18,51.3346,5660712,0
+FTV.US,D,20180831,000000,51.2113,51.7753,51.1868,51.4804,5915859,0
+FTV.US,D,20180904,000000,51.1868,51.3703,50.5765,51.1615,8146993,0
+FTV.US,D,20180905,000000,50.9788,51.9598,50.8978,51.7004,10759165,0
+FTV.US,D,20180906,000000,51.7127,51.9225,51.3279,51.5902,6547857,0
+FTV.US,D,20180907,000000,51.5167,52.0934,51.2918,51.855,6101121,0
+FTV.US,D,20180910,000000,52.1061,52.2704,51.8117,51.9157,8212186,0
+FTV.US,D,20180911,000000,51.9715,52.1797,51.7188,52.118,11406980,0
+FTV.US,D,20180912,000000,52.1551,52.4861,51.9032,52.2949,9842978,0
+FTV.US,D,20180913,000000,52.621,53.1726,52.4734,53.0233,9652259,0
+FTV.US,D,20180914,000000,52.9445,53.7234,52.9021,53.3207,19125729,0
+FTV.US,D,20180917,000000,53.3332,53.7732,53.1103,53.4075,21763064,0
+FTV.US,D,20180918,000000,53.4075,53.8586,52.9021,53.5637,21610365,0
+FTV.US,D,20180919,000000,53.6796,53.8097,52.4674,52.7146,25494261,0
+FTV.US,D,20180920,000000,53.1726,53.7969,52.8665,53.5584,29261274,0
+FTV.US,D,20180921,000000,53.9145,54.153,53.1786,53.3207,64716393,0
+FTV.US,D,20180924,000000,53.2039,53.5346,52.7862,52.9206,28978436,0
+FTV.US,D,20180925,000000,53.0046,53.2707,52.4301,52.7206,26004282,0
+FTV.US,D,20180926,000000,52.615,53.1043,51.7998,52.124,58967489,0
+FTV.US,D,20180927,000000,52.2949,52.4181,51.7383,51.8854,6267198,0
+FTV.US,D,20180928,000000,51.898,51.9225,51.2974,51.6155,8186058,0
+FTV.US,D,20181001,000000,51.9344,52.0994,51.5784,51.7569,29564479,0
+FTV.US,D,20181002,000000,51.6943,51.6943,51.2476,51.2602,42400207,0
+FTV.US,D,20181003,000000,51.6214,51.7569,51.2602,51.3346,9512979,0
+FTV.US,D,20181004,000000,51.3279,51.6766,51.1183,51.4609,10675046,0
+FTV.US,D,20181005,000000,51.3764,51.7442,50.9162,51.4804,9581909,0
+FTV.US,D,20181008,000000,51.3034,51.6282,50.9758,51.2789,7158332,0
+FTV.US,D,20181009,000000,51.0401,51.0461,50.3468,50.3902,9299475,0
+FTV.US,D,20181010,000000,50.1694,50.335,49.1749,49.1749,8236914,0
+FTV.US,D,20181011,000000,49.0596,49.305,48.0727,48.1707,8527616,0
+FTV.US,D,20181012,000000,48.9363,49.0895,47.9322,48.5504,3693111,0
+FTV.US,D,20181015,000000,48.4153,48.7959,47.9373,48.3908,3179315,0
+FTV.US,D,20181016,000000,48.7593,49.0827,48.4279,48.9066,4105055,0
+FTV.US,D,20181017,000000,48.8389,49.2299,48.4464,49.1749,4275310,0
+FTV.US,D,20181018,000000,48.992,49.5621,48.882,49.0596,4270666,0
+FTV.US,D,20181019,000000,49.0708,49.5924,48.6418,48.9132,6082854,0
+FTV.US,D,20181022,000000,49.0827,49.1472,47.6,47.623,5803545,0
+FTV.US,D,20181023,000000,46.7906,47.3534,46.2992,47.2343,4626416,0
+FTV.US,D,20181024,000000,47.3317,47.4283,45.3621,45.4103,4574844,0
+FTV.US,D,20181025,000000,45.6816,47.0134,45.6757,46.7906,6607480,0
+FTV.US,D,20181026,000000,44.8848,46.2756,42.3952,44.7853,16835290,0
+FTV.US,D,20181029,000000,45.2708,45.4906,43.8675,44.2606,8995788,0
+FTV.US,D,20181030,000000,44.2606,44.5051,43.4021,43.941,8367733,0
+FTV.US,D,20181031,000000,44.5156,46.0614,44.4367,45.5152,5655027,0
+FTV.US,D,20181101,000000,45.6943,46.0741,45.1911,45.8593,3417457,0
+FTV.US,D,20181102,000000,46.3185,46.7607,45.6698,45.8904,2922348,0
+FTV.US,D,20181105,000000,45.965,46.201,45.4231,46.0369,2342987,0
+FTV.US,D,20181106,000000,46.0318,46.6441,45.3858,46.5164,2079742,0
+FTV.US,D,20181107,000000,46.9615,46.9615,46.2509,46.6692,2275453,0
+FTV.US,D,20181108,000000,46.6565,47.6853,46.479,47.1346,2831589,0
+FTV.US,D,20181109,000000,46.876,46.9979,45.8904,46.1097,2395941,0
+FTV.US,D,20181112,000000,46.092,46.3305,45.7346,45.9523,2485055,0
+FTV.US,D,20181113,000000,45.9091,47.1533,45.9091,46.1032,3317069,0
+FTV.US,D,20181114,000000,46.201,46.5105,44.9889,45.1191,3814523,0
+FTV.US,D,20181115,000000,44.8597,46.473,44.5899,46.4235,3824355,0
+FTV.US,D,20181116,000000,46.1335,46.8196,46.0519,46.2509,3130160,0
+FTV.US,D,20181119,000000,46.2882,46.3245,45.0077,45.2158,2253640,0
+FTV.US,D,20181120,000000,44.7914,45.1004,44.3216,44.4984,2285330,0
+FTV.US,D,20181121,000000,44.8353,45.5532,44.6702,45.2768,2249436,0
+FTV.US,D,20181123,000000,44.8226,45.0751,44.5899,44.6271,1479758,0
+FTV.US,D,20181126,000000,45.0389,45.3621,44.3513,44.8723,3289055,0
+FTV.US,D,20181127,000000,44.5899,45.3324,44.0755,45.2158,3174013,0
+FTV.US,D,20181128,000000,45.3621,45.9886,44.5409,45.9707,2891416,0
+FTV.US,D,20181129,000000,45.9219,46.0287,45.0506,45.484,3227138,0
+FTV.US,D,20181130,000000,45.391,46.9073,45.3004,46.676,4922126,0
+FTV.US,D,20181203,000000,47.3019,47.5634,46.3439,46.6102,3359445,0
+FTV.US,D,20181204,000000,46.6034,46.7068,44.6012,44.6991,5394165,0
+FTV.US,D,20181206,000000,44.007,44.3618,43.2276,44.2643,4857726,0
+FTV.US,D,20181207,000000,44.2836,44.6382,42.6813,42.9132,3796911,0
+FTV.US,D,20181210,000000,42.7795,43.5642,42.4665,43.3932,3331621,0
+FTV.US,D,20181211,000000,44.0303,44.2272,42.7795,42.9867,2118234,0
+FTV.US,D,20181212,000000,43.6684,44.3618,43.3932,43.4244,2278856,0
+FTV.US,D,20181213,000000,43.5457,43.6869,42.7964,42.919,2567134,0
+FTV.US,D,20181214,000000,42.5773,42.9688,42.0665,42.2509,2496638,0
+FTV.US,D,20181217,000000,41.9572,42.4166,41.3865,41.6927,5166639,0
+FTV.US,D,20181218,000000,42.1833,42.1833,41.3064,41.7858,4077696,0
+FTV.US,D,20181219,000000,41.7239,42.3243,40.6261,40.8522,3244730,0
+FTV.US,D,20181220,000000,40.4649,40.8582,39.0848,39.9818,4816169,0
+FTV.US,D,20181221,000000,39.9818,40.8765,39.5762,40.1892,9829861,0
+FTV.US,D,20181224,000000,39.7777,39.8585,38.6375,39.0476,2489903,0
+FTV.US,D,20181226,000000,39.171,40.3496,38.589,40.3119,2566611,0
+FTV.US,D,20181227,000000,39.8213,41.0432,39.4897,41.0432,2099779,0
+FTV.US,D,20181228,000000,41.2261,41.4045,40.3741,40.9256,2363799,0
+FTV.US,D,20181231,000000,41.0557,41.5448,40.9754,41.5144,1991605,0
+FTV.US,D,20190102,000000,40.8765,41.3865,40.6932,41.3247,1892569,0
+FTV.US,D,20190103,000000,40.6447,40.7609,39.5085,39.6556,3140213,0
+FTV.US,D,20190104,000000,40.3372,41.3977,40.1647,41.3926,2692148,0
+FTV.US,D,20190107,000000,41.3247,41.8659,41.2536,41.6005,2536624,0
+FTV.US,D,20190108,000000,42.1343,42.1833,41.2758,41.7916,2479953,0
+FTV.US,D,20190109,000000,41.7916,42.6143,41.7731,42.4791,2282699,0
+FTV.US,D,20190110,000000,42.1833,42.9377,42.042,42.8766,1961773,0
+FTV.US,D,20190111,000000,42.4791,42.6881,42.2569,42.6508,1797112,0
+FTV.US,D,20190114,000000,42.3982,42.8826,42.3484,42.725,1831752,0
+FTV.US,D,20190115,000000,42.7795,42.9503,42.3364,42.9437,1997515,0
+FTV.US,D,20190116,000000,42.8708,43.2395,42.7735,42.9622,1853075,0
+FTV.US,D,20190117,000000,42.7436,43.9016,42.7436,43.7968,1876974,0
+FTV.US,D,20190118,000000,44.0554,44.9335,44.0554,44.8092,2952676,0
+FTV.US,D,20190122,000000,44.4479,44.4479,43.6839,43.9761,1947551,0
+FTV.US,D,20190123,000000,44.1529,44.5705,43.3562,43.6495,1705224,0
+FTV.US,D,20190124,000000,43.6684,43.9395,43.5092,43.5582,1921847,0
+FTV.US,D,20190125,000000,44.0431,44.387,43.8525,44.332,2386318,0
+FTV.US,D,20190128,000000,43.6936,44.1224,43.4244,44.1105,1370513,0
+FTV.US,D,20190129,000000,44.2211,45.4528,44.2211,45.2151,2914992,0
+FTV.US,D,20190130,000000,45.5211,46.1335,44.9459,45.8533,1707317,0
+FTV.US,D,20190131,000000,45.8414,46.1335,45.3562,46.0132,1797481,0
+FTV.US,D,20190201,000000,46.0859,46.3066,45.4772,45.6074,2094673,0
+FTV.US,D,20190204,000000,45.7433,45.7433,45.2216,45.5887,2748711,0
+FTV.US,D,20190205,000000,45.6943,46.0012,45.435,45.7316,3652114,0
+FTV.US,D,20190206,000000,45.5576,46.1432,45.5152,45.9886,2769557,0
+FTV.US,D,20190207,000000,45.5271,45.7552,45.1413,45.6631,3160976,0
+FTV.US,D,20190208,000000,46.2629,47.5457,45.6512,47.1361,4957868,0
+FTV.US,D,20190211,000000,47.099,47.4112,46.5726,47.3459,3311579,0
+FTV.US,D,20190212,000000,47.6682,48.5403,47.4298,48.3618,3566906,0
+FTV.US,D,20190213,000000,48.5342,49.3882,48.3996,49.3577,4381648,0
+FTV.US,D,20190214,000000,49.1965,49.6944,48.9029,49.3636,3467953,0
+FTV.US,D,20190215,000000,49.8833,50.2093,49.6696,50.191,3018634,0
+FTV.US,D,20190219,000000,49.8044,50.0257,49.1651,49.3823,3622191,0
+FTV.US,D,20190220,000000,49.4906,50.1416,49.4906,49.7373,4855619,0
+FTV.US,D,20190221,000000,49.652,49.8518,49.1614,49.5034,2903915,0
+FTV.US,D,20190222,000000,49.7805,49.9954,49.5532,49.9702,1467767,0
+FTV.US,D,20190225,000000,50.2778,50.523,49.8295,50.1113,2874074,0
+FTV.US,D,20190226,000000,49.9763,50.3767,49.9143,50.1975,2957402,0
+FTV.US,D,20190227,000000,50.1357,50.2405,49.814,50.1798,1966147,0
+FTV.US,D,20190228,000000,50.1053,50.4004,49.7858,50.0935,3108773,0
+FTV.US,D,20190301,000000,50.3946,50.8417,50.2866,50.7015,2127529,0
+FTV.US,D,20190304,000000,50.9043,51.2974,50.3276,50.7141,2865888,0
+FTV.US,D,20190305,000000,50.7922,50.9973,50.5104,50.5104,1764109,0
+FTV.US,D,20190306,000000,50.5351,50.7952,50.3276,50.3826,1711533,0
+FTV.US,D,20190307,000000,50.3521,50.3521,49.5465,49.7805,2507074,0
+FTV.US,D,20190308,000000,49.2759,49.7501,48.8776,49.3755,2514443,0
+FTV.US,D,20190311,000000,49.4541,50.4852,49.4541,50.4673,2398064,0
+FTV.US,D,20190312,000000,50.5661,50.7267,50.2286,50.4309,2275364,0
+FTV.US,D,20190313,000000,50.7378,51.4015,50.6211,51.082,2508346,0
+FTV.US,D,20190314,000000,50.9043,51.183,50.6888,50.7496,2180830,0
+FTV.US,D,20190315,000000,50.7141,51.0635,50.6211,50.6888,3011431,0
+FTV.US,D,20190318,000000,50.7326,51.3764,50.6769,51.2239,1680993,0
+FTV.US,D,20190319,000000,51.322,51.4521,50.8166,51.0032,2751845,0
+FTV.US,D,20190320,000000,51.0754,51.322,50.5351,50.966,2247450,0
+FTV.US,D,20190321,000000,50.892,51.8624,50.8356,51.7203,1479074,0
+FTV.US,D,20190322,000000,51.4609,51.5674,50.4852,50.4978,1851940,0
+FTV.US,D,20190325,000000,50.4978,50.9346,50.358,50.7267,1076670,0
+FTV.US,D,20190326,000000,50.9788,51.5547,50.8477,51.3279,2316396,0
+FTV.US,D,20190327,000000,51.4863,51.5488,50.4917,50.5661,2106959,0
+FTV.US,D,20190328,000000,50.7015,51.2299,50.5974,50.9346,1969741,0
+FTV.US,D,20190329,000000,51.3406,51.6162,51.1429,51.5175,2032548,0
+FTV.US,D,20190401,000000,51.979,52.3217,51.7703,52.2421,1900214,0
+FTV.US,D,20190402,000000,52.439,52.6985,52.1998,52.6172,1230683,0
+FTV.US,D,20190403,000000,52.9846,53.3986,52.8575,53.1325,1460345,0
+FTV.US,D,20190404,000000,53.2136,53.5212,52.9363,52.9958,1480098,0
+FTV.US,D,20190405,000000,53.195,53.3926,53.0083,53.2618,2578372,0
+FTV.US,D,20190408,000000,53.1141,53.3957,52.7648,53.3861,2158071,0
+FTV.US,D,20190409,000000,53.0211,53.195,52.7109,52.8872,1219215,0
+FTV.US,D,20190410,000000,52.9668,52.9846,52.6985,52.8322,2353551,0
+FTV.US,D,20190411,000000,52.9906,53.4724,52.6985,53.3368,3135660,0
+FTV.US,D,20190412,000000,53.6229,53.9382,53.5501,53.8334,1475069,0
+FTV.US,D,20190415,000000,53.9442,54.2631,53.5681,53.9322,1182655,0
+FTV.US,D,20190416,000000,54.0429,54.1641,53.6536,53.8208,1693920,0
+FTV.US,D,20190417,000000,54.269,54.4218,53.7953,53.8021,1649300,0
+FTV.US,D,20190418,000000,54.0682,54.4713,53.8882,54.3492,2390525,0
+FTV.US,D,20190422,000000,53.9999,54.359,53.7953,54.2631,2002274,0
+FTV.US,D,20190423,000000,54.269,54.8025,54.1465,54.6324,1678168,0
+FTV.US,D,20190424,000000,54.8084,54.9505,54.5461,54.6933,1690472,0
+FTV.US,D,20190425,000000,54.3187,54.6637,53.5681,53.9137,3415653,0
+FTV.US,D,20190426,000000,49.9642,52.5574,49.6884,52.3401,5313249,0
+FTV.US,D,20190429,000000,52.5559,53.079,52.402,52.7229,3455888,0
+FTV.US,D,20190430,000000,52.7409,53.1392,52.4764,53.0211,2714668,0
+FTV.US,D,20190501,000000,53.0708,53.2871,52.3708,52.4322,1625605,0
+FTV.US,D,20190502,000000,52.4203,52.8009,52.083,52.7109,1341291,0
+FTV.US,D,20190503,000000,52.9051,53.2202,52.7707,53.1637,1114031,0
+FTV.US,D,20190506,000000,52.2606,52.3158,51.8072,52.1624,1598756,0
+FTV.US,D,20190507,000000,51.5048,51.6469,51.0461,51.2662,2536611,0
+FTV.US,D,20190508,000000,50.72,50.9973,50.4182,50.6516,3261027,0
+FTV.US,D,20190509,000000,50.1484,50.5535,49.9018,50.5163,1626427,0
+FTV.US,D,20190510,000000,50.2034,50.7922,49.5346,50.743,1527492,0
+FTV.US,D,20190513,000000,49.603,49.7315,49.1102,49.4357,3362863,0
+FTV.US,D,20190514,000000,49.5842,50.2346,49.4179,49.4416,2235322,0
+FTV.US,D,20190515,000000,49.2512,50.2346,49.0641,49.9642,1650902,0
+FTV.US,D,20190516,000000,50.4495,50.4978,49.9202,49.9574,1696867,0
+FTV.US,D,20190517,000000,49.4668,49.9388,49.0916,49.4484,2173950,0
+FTV.US,D,20190520,000000,48.9817,49.1043,48.5944,48.7238,2082247,0
+FTV.US,D,20190521,000000,49.0737,49.2759,48.9757,49.067,1804901,0
+FTV.US,D,20190522,000000,49.0187,49.2789,48.8159,48.8776,2809338,0
+FTV.US,D,20190523,000000,48.3729,48.656,48.005,48.2086,2894354,0
+FTV.US,D,20190524,000000,48.4978,48.6746,47.9068,47.9255,1880458,0
+FTV.US,D,20190528,000000,47.9939,48.1343,47.1584,47.1645,2624359,0
+FTV.US,D,20190529,000000,46.7719,47.2396,46.4888,47.0403,4487893,0
+FTV.US,D,20190530,000000,47.1331,47.5442,46.8798,47.2328,3782141,0
+FTV.US,D,20190531,000000,46.734,46.96,46.6418,46.8064,3242452,0
+FTV.US,D,20190603,000000,45.8927,46.7771,45.2409,46.5688,4176262,0
+FTV.US,D,20190604,000000,47.0647,47.8533,46.8121,47.8037,3175871,0
+FTV.US,D,20190605,000000,48.0869,48.4801,47.692,48.4554,2703011,0
+FTV.US,D,20190606,000000,48.5155,48.9473,48.2576,48.7929,1754955,0
+FTV.US,D,20190607,000000,49.0693,49.1398,48.4801,48.5403,1793022,0
+FTV.US,D,20190610,000000,48.7253,48.7996,48.3559,48.5103,1831864,0
+FTV.US,D,20190611,000000,48.9712,49.204,48.4182,48.6567,2124723,0
+FTV.US,D,20190612,000000,48.5587,48.6197,47.9328,48.0556,1860736,0
+FTV.US,D,20190613,000000,48.2644,48.396,48.0556,48.2576,1643171,0
+FTV.US,D,20190614,000000,48.1595,48.185,47.2267,47.5324,2686184,0
+FTV.US,D,20190617,000000,47.477,47.6305,46.9914,47.1146,2603927,0
+FTV.US,D,20190618,000000,47.4898,48.3135,47.4898,48.1543,2881489,0
+FTV.US,D,20190619,000000,48.185,48.5133,48.0006,48.4612,2246350,0
+FTV.US,D,20190620,000000,49.0641,49.7152,48.8507,49.6786,2050756,0
+FTV.US,D,20190621,000000,49.5428,49.7338,49.1636,49.4321,3206843,0
+FTV.US,D,20190624,000000,49.438,49.7271,49.2782,49.5804,1629896,0
+FTV.US,D,20190625,000000,49.6178,49.929,49.3524,49.5621,2938350,0
+FTV.US,D,20190626,000000,49.5309,49.7827,49.015,49.0872,3458705,0
+FTV.US,D,20190627,000000,49.2655,49.4819,49.0812,49.4141,2779491,0
+FTV.US,D,20190628,000000,49.5056,50.3617,49.2841,50.1083,7860089,0
+FTV.US,D,20190701,000000,50.7349,51.128,50.3617,50.8146,2389167,0
+FTV.US,D,20190702,000000,50.9264,50.9264,50.1768,50.3804,1522521,0
+FTV.US,D,20190703,000000,50.4099,50.7586,50.1641,50.7586,1344599,0
+FTV.US,D,20190705,000000,50.2866,50.3423,49.1124,49.7768,1721297,0
+FTV.US,D,20190708,000000,49.6542,49.9604,49.2714,49.4506,1799499,0
+FTV.US,D,20190709,000000,49.3212,49.4691,49.131,49.3397,2283551,0
+FTV.US,D,20190710,000000,49.4141,49.8006,48.766,48.7996,1779801,0
+FTV.US,D,20190711,000000,48.7996,49.0581,48.6197,48.9899,2593332,0
+FTV.US,D,20190712,000000,49.3279,49.9917,49.3279,49.9792,1386096,0
+FTV.US,D,20190715,000000,50.0346,50.0601,49.4082,49.6357,1250856,0
+FTV.US,D,20190716,000000,49.6052,50.1387,49.5398,50.0406,1556604,0
+FTV.US,D,20190717,000000,49.9477,50.0661,48.9348,48.9899,1902149,0
+FTV.US,D,20190718,000000,48.8797,49.1369,48.3996,48.6197,3057908,0
+FTV.US,D,20190719,000000,48.8116,49.0084,48.2279,48.2576,4662629,0
+FTV.US,D,20190722,000000,48.1909,48.6761,48.1909,48.5527,2463362,0
+FTV.US,D,20190723,000000,48.8613,50.1768,48.8552,50.0534,2962467,0
+FTV.US,D,20190724,000000,49.8608,50.889,49.7464,50.5572,2134399,0
+FTV.US,D,20190725,000000,50.5817,50.717,50.0474,50.2808,2686610,0
+FTV.US,D,20190726,000000,45.6021,48.873,45.6021,48.222,8498598,0
+FTV.US,D,20190729,000000,48.0556,48.1543,46.8425,47.2267,4946192,0
+FTV.US,D,20190730,000000,46.9473,47.2202,46.7157,47.2081,2997079,0
+FTV.US,D,20190731,000000,47.1146,47.2508,46.2962,46.7465,3423430,0
+FTV.US,D,20190801,000000,46.6418,46.7377,45.0144,45.3324,3245647,0
+FTV.US,D,20190802,000000,45.3012,45.3629,44.1639,45.2647,3421835,0
+FTV.US,D,20190805,000000,43.5493,43.9679,43.107,43.2795,4062632,0
+FTV.US,D,20190806,000000,43.4758,43.9491,43.0263,43.9001,3215455,0
+FTV.US,D,20190807,000000,43.255,43.7575,42.8106,43.7276,3160022,0
+FTV.US,D,20190808,000000,43.9922,44.2822,43.7216,44.1581,2381410,0
+FTV.US,D,20190809,000000,44.0481,44.0539,43.1747,43.3354,2151689,0
+FTV.US,D,20190812,000000,43.0015,43.1747,42.4315,42.4434,1924803,0
+FTV.US,D,20190813,000000,42.6226,43.7575,42.3507,43.033,1884193,0
+FTV.US,D,20190814,000000,42.3318,42.4434,41.1777,41.3865,3653747,0
+FTV.US,D,20190815,000000,41.5024,41.5792,40.9873,41.3865,2201805,0
+FTV.US,D,20190816,000000,41.7739,42.5415,41.6661,42.3691,3913273,0
+FTV.US,D,20190819,000000,42.971,43.2699,42.7934,43.0758,1758806,0
+FTV.US,D,20190820,000000,42.9467,43.2854,42.6226,43.033,2929602,0
+FTV.US,D,20190821,000000,43.5619,43.6102,43.0826,43.1814,2149835,0
+FTV.US,D,20190822,000000,43.4223,43.5552,42.8486,42.8731,1885578,0
+FTV.US,D,20190823,000000,42.6226,43.0572,41.8167,42.0243,2673920,0
+FTV.US,D,20190826,000000,42.4247,42.5177,41.7121,42.5,3258989,0
+FTV.US,D,20190827,000000,42.8603,43.0945,42.3566,42.4315,1927341,0
+FTV.US,D,20190828,000000,42.1416,42.8299,42.0612,42.8053,2432428,0
+FTV.US,D,20190829,000000,43.3665,43.574,42.9281,43.495,1755119,0
+FTV.US,D,20190830,000000,43.8332,44.037,43.5435,43.623,2623725,0
+FTV.US,D,20190903,000000,43.1628,43.3361,42.4181,42.468,2413903,0
+FTV.US,D,20190904,000000,42.4367,42.6098,40.3142,41.2008,12003635,0
+FTV.US,D,20190905,000000,41.6735,42.1901,41.5324,41.9023,6931304,0
+FTV.US,D,20190906,000000,42.1475,42.4925,41.9759,42.1291,4946226,0
+FTV.US,D,20190909,000000,42.1291,42.3558,41.7113,41.8468,5427284,0
+FTV.US,D,20190910,000000,41.9023,42.4925,41.8468,42.2153,4053588,0
+FTV.US,D,20190911,000000,42.3742,43.435,41.9826,43.435,3774878,0
+FTV.US,D,20190912,000000,43.5324,43.6669,42.6999,43.0572,2589498,0
+FTV.US,D,20190913,000000,43.0572,43.2922,42.9651,43.0826,2528839,0
+FTV.US,D,20190916,000000,42.8969,43.185,42.734,42.7638,2454793,0
+FTV.US,D,20190917,000000,42.6589,42.8848,42.2755,42.4925,2206585,0
+FTV.US,D,20190918,000000,42.2517,42.9027,41.9938,42.8789,2802139,0
+FTV.US,D,20190919,000000,42.8731,43.2126,42.3251,42.3251,2568344,0
+FTV.US,D,20190920,000000,42.3624,42.5601,41.7975,41.9515,9742391,0
+FTV.US,D,20190923,000000,41.7172,42.1172,41.6243,41.8094,3236459,0
+FTV.US,D,20190924,000000,41.785,41.9826,40.9109,41.1881,4921081,0
+FTV.US,D,20190925,000000,41.2239,41.84,41.1198,41.7419,3795315,0
+FTV.US,D,20190926,000000,41.7359,42.3499,41.397,41.828,4026549,0
+FTV.US,D,20190927,000000,42.0859,42.4495,41.7359,42.2087,3491376,0
+FTV.US,D,20190930,000000,42.4367,42.5482,41.9886,42.184,3629705,0
+FTV.US,D,20191001,000000,42.4307,42.5974,40.7324,40.7817,5183807,0
+FTV.US,D,20191002,000000,40.2717,40.572,39.1754,39.6437,7106176,0
+FTV.US,D,20191003,000000,39.5152,40.5691,39.0766,40.4123,4015698,0
+FTV.US,D,20191004,000000,40.425,40.9422,40.1364,40.9168,2341337,0
+FTV.US,D,20191007,000000,40.7639,40.899,40.3578,40.3876,2314912,0
+FTV.US,D,20191008,000000,39.8956,39.9945,39.4415,39.527,2429694,0
+FTV.US,D,20191009,000000,40.0004,40.0004,39.3302,39.9141,2718311,0
+FTV.US,D,20191010,000000,39.8019,40.4485,39.8019,40.2598,2099101,0
+FTV.US,D,20191011,000000,40.7697,42.1231,40.7697,41.8094,5230950,0
+FTV.US,D,20191014,000000,41.5872,41.877,41.397,41.8152,2498829,0
+FTV.US,D,20191015,000000,41.785,42.8419,41.7419,42.7697,3767273,0
+FTV.US,D,20191016,000000,42.6716,43.1569,42.511,42.6716,3448697,0
+FTV.US,D,20191017,000000,42.9339,43.7284,42.8144,43.6295,2756848,0
+FTV.US,D,20191018,000000,43.3422,43.9016,43.2618,43.6482,2731602,0
+FTV.US,D,20191021,000000,43.9321,44.535,43.7777,44.2524,2919018,0
+FTV.US,D,20191022,000000,44.0554,44.8447,43.704,44.4614,2228086,0
+FTV.US,D,20191023,000000,44.4122,44.5772,44.0762,44.5104,2450848,0
+FTV.US,D,20191024,000000,44.4984,44.4984,43.3547,43.9997,3577703,0
+FTV.US,D,20191025,000000,43.9016,43.9016,41.538,42.0612,6922136,0
+FTV.US,D,20191028,000000,42.0733,43.3234,42.0733,42.2328,5149110,0
+FTV.US,D,20191029,000000,42.092,42.424,41.5938,42.141,7321845,0
+FTV.US,D,20191030,000000,42.0303,42.9339,41.8586,42.7154,2873092,0
+FTV.US,D,20191031,000000,42.5855,42.7154,42.0486,42.4554,2203848,0
+FTV.US,D,20191101,000000,42.8419,44.1842,42.7214,44.1774,3497127,0
+FTV.US,D,20191104,000000,44.4857,45.5188,44.1774,45.3652,4174735,0
+FTV.US,D,20191105,000000,45.475,45.7478,44.9042,45.2305,2687035,0
+FTV.US,D,20191106,000000,45.1503,45.1562,44.7103,45.0344,2205552,0
+FTV.US,D,20191107,000000,45.2558,45.3346,44.3995,44.4799,2324876,0
+FTV.US,D,20191108,000000,44.4428,44.873,44.2494,44.8418,1398965,0
+FTV.US,D,20191111,000000,44.4367,44.8046,44.2584,44.3513,2038853,0
+FTV.US,D,20191112,000000,44.3133,44.7006,44.1529,44.3626,2561293,0
+FTV.US,D,20191113,000000,43.9813,44.2151,43.654,43.6727,2130524,0
+FTV.US,D,20191114,000000,43.9016,44.1402,43.6601,43.7649,2341220,0
+FTV.US,D,20191115,000000,43.9694,44.7584,43.8891,44.074,3130375,0
+FTV.US,D,20191118,000000,43.9506,44.0487,43.654,43.7777,2019011,0
+FTV.US,D,20191119,000000,43.9016,44.0554,43.5196,43.747,2713818,0
+FTV.US,D,20191120,000000,43.574,43.753,43.1259,43.1324,4274049,0
+FTV.US,D,20191121,000000,43.2432,43.8949,42.9154,43.6414,2969116,0
+FTV.US,D,20191122,000000,43.8585,43.9567,43.2922,43.5017,2156466,0
+FTV.US,D,20191125,000000,43.5196,44.1224,43.3917,43.9813,2990036,0
+FTV.US,D,20191126,000000,44.086,44.4249,44.037,44.3935,1805868,0
+FTV.US,D,20191127,000000,44.4062,44.618,44.1899,44.5652,1572353,0
+FTV.US,D,20191129,000000,44.5652,44.5652,44.3074,44.4487,1237304,0
+FTV.US,D,20191202,000000,44.7386,44.9481,44.1899,44.2085,3215217,0
+FTV.US,D,20191203,000000,43.6847,43.9009,43.2973,43.7954,3265548,0
+FTV.US,D,20191204,000000,43.9619,44.7386,43.9619,43.9805,3260992,0
+FTV.US,D,20191205,000000,44.0055,44.7689,43.9321,44.5282,3243561,0
+FTV.US,D,20191206,000000,44.9356,45.2982,44.8671,44.8798,2827002,0
+FTV.US,D,20191209,000000,46.2406,46.8873,45.4513,45.6631,4778163,0
+FTV.US,D,20191210,000000,45.669,45.8042,45.4275,45.4765,2883751,0
+FTV.US,D,20191211,000000,46.0139,46.6603,45.7492,46.1722,4117432,0
+FTV.US,D,20191212,000000,46.1722,46.992,45.8846,46.9118,3607841,0
+FTV.US,D,20191213,000000,46.8432,47.2877,46.3023,46.3081,2495579,0
+FTV.US,D,20191216,000000,46.7045,47.2396,46.413,46.9058,2964885,0
+FTV.US,D,20191217,000000,46.8248,47.3079,46.5996,47.2641,2797076,0
+FTV.US,D,20191218,000000,47.2021,47.3264,46.8805,47.2021,3173823,0
+FTV.US,D,20191219,000000,47.2589,47.4119,47.0723,47.2089,2575962,0
+FTV.US,D,20191220,000000,47.6015,47.6015,46.6418,46.6478,5820749,0
+FTV.US,D,20191223,000000,46.7652,47.3451,46.4257,47.3324,2441657,0
+FTV.US,D,20191224,000000,47.4668,47.6076,46.9294,47.0471,438553,0
+FTV.US,D,20191226,000000,47.2021,47.3421,46.7592,46.9854,1348592,0
+FTV.US,D,20191227,000000,47.1094,47.2209,46.9177,47.1652,1268598,0
+FTV.US,D,20191230,000000,47.1962,47.3383,46.8189,46.9794,1050331,0
+FTV.US,D,20191231,000000,46.9294,47.1407,46.7959,47.0471,1405272,0
+FTV.US,D,20200102,000000,47.4245,47.7678,47.1279,47.7617,2425248,0
+FTV.US,D,20200103,000000,46.9294,47.6379,46.8248,47.564,1856651,0
+FTV.US,D,20200106,000000,46.9971,47.4186,46.7899,47.3197,3225877,0
+FTV.US,D,20200107,000000,47.3137,47.4853,46.9177,47.4727,2752791,0
+FTV.US,D,20200108,000000,47.461,47.6076,47.0538,47.4305,3713586,0
+FTV.US,D,20200109,000000,47.6943,48.4457,47.6943,48.0279,4522009,0
+FTV.US,D,20200110,000000,48.1075,48.4272,47.8236,48.0399,3429257,0
+FTV.US,D,20200113,000000,48.0399,48.581,47.9292,48.532,3816583,0
+FTV.US,D,20200114,000000,48.532,48.8992,48.1693,48.2486,3112711,0
+FTV.US,D,20200115,000000,48.396,48.6493,47.8052,48.0399,1936521,0
+FTV.US,D,20200116,000000,48.3274,48.6182,47.7316,48.2005,1744679,0
+FTV.US,D,20200117,000000,48.1388,48.7668,48.1388,48.5192,2356301,0
+FTV.US,D,20200121,000000,48.2733,48.3164,47.7191,48.1514,2403465,0
+FTV.US,D,20200122,000000,48.4398,48.5959,47.7992,47.8302,2278384,0
+FTV.US,D,20200123,000000,47.6445,47.9529,47.3137,47.7865,1521226,0
+FTV.US,D,20200124,000000,47.9098,48.0028,46.9608,47.3695,1872829,0
+FTV.US,D,20200127,000000,46.494,46.7075,45.9394,45.9583,2269417,0
+FTV.US,D,20200128,000000,46.0139,46.5748,45.8473,46.2093,2961830,0
+FTV.US,D,20200129,000000,46.5499,46.7899,46.2956,46.3824,2267371,0
+FTV.US,D,20200130,000000,46.1536,46.9794,46.0139,46.9294,2610944,0
+FTV.US,D,20200131,000000,46.6858,46.7719,45.9219,46.1477,3254691,0
+FTV.US,D,20200203,000000,46.488,46.8745,45.9315,46.0563,2628049,0
+FTV.US,D,20200204,000000,46.6064,47.2433,46.5996,47.1094,3401691,0
+FTV.US,D,20200205,000000,47.7617,47.8421,47.3844,47.7678,1891965,0
+FTV.US,D,20200206,000000,47.8912,48.0586,47.3511,47.9351,3213613,0
+FTV.US,D,20200207,000000,47.5221,49.6475,47.4853,48.6678,5970099,0
+FTV.US,D,20200210,000000,48.39,48.8835,48.1448,48.8656,2459613,0
+FTV.US,D,20200211,000000,48.9451,49.215,48.7178,48.9029,2987130,0
+FTV.US,D,20200212,000000,49.2714,49.333,48.4242,48.6552,2835672,0
+FTV.US,D,20200213,000000,48.3214,48.4582,47.4543,47.5699,3399140,0
+FTV.US,D,20200214,000000,47.6504,47.9597,47.5582,47.9225,1897608,0
+FTV.US,D,20200218,000000,47.7678,48.0338,47.3012,47.8236,1802314,0
+FTV.US,D,20200219,000000,48.0213,48.0279,47.2589,47.3383,2153726,0
+FTV.US,D,20200220,000000,47.2765,47.632,46.9608,47.2951,2301336,0
+FTV.US,D,20200221,000000,46.9735,47.1221,46.6064,46.6918,1832178,0
+FTV.US,D,20200224,000000,45.4275,45.4401,44.4799,44.682,2936122,0
+FTV.US,D,20200225,000000,44.8856,44.9666,43.0871,43.2847,4251059,0
+FTV.US,D,20200226,000000,43.7032,44.2895,43.2907,43.5732,5146701,0
+FTV.US,D,20200227,000000,42.8774,44.6285,42.6388,43.3346,6585394,0
+FTV.US,D,20200228,000000,42.1009,42.7406,41.5895,42.6381,6237998,0
+FTV.US,D,20200302,000000,42.6939,43.6102,41.9231,43.5552,4133314,0
+FTV.US,D,20200303,000000,43.3474,44.7876,42.5444,42.7735,3619264,0
+FTV.US,D,20200304,000000,43.2111,44.4806,42.725,44.4307,8742994,0
+FTV.US,D,20200305,000000,43.3346,43.4728,41.6699,42.0199,4084198,0
+FTV.US,D,20200306,000000,40.7757,41.577,40.5282,41.1889,4423879,0
+FTV.US,D,20200309,000000,38.9018,39.246,36.3921,38.2903,5354387,0
+FTV.US,D,20200310,000000,39.1355,39.4563,36.5652,38.5059,9492652,0
+FTV.US,D,20200311,000000,37.3039,37.7671,36.3051,36.6389,5728887,0
+FTV.US,D,20200312,000000,34.308,35.6705,32.3074,34.358,8431542,0
+FTV.US,D,20200313,000000,35.7946,36.835,33.8643,36.824,5418065,0
+FTV.US,D,20200316,000000,32.8825,34.5615,31.3181,31.9602,4937702,0
+FTV.US,D,20200317,000000,32.5883,33.0132,30.4665,32.4656,5855879,0
+FTV.US,D,20200318,000000,30.3014,30.3014,23.0014,27.7794,9652926,0
+FTV.US,D,20200319,000000,27.5389,29.043,26.2018,28.3897,7343211,0
+FTV.US,D,20200320,000000,29.1293,29.3396,27.0645,28.1007,6636273,0
+FTV.US,D,20200323,000000,27.3359,27.7677,25.0528,25.8999,5964455,0
+FTV.US,D,20200324,000000,27.3485,30.9552,27.0014,30.7762,5426616,0
+FTV.US,D,20200325,000000,31.096,32.0273,29.851,30.7575,6303576,0
+FTV.US,D,20200326,000000,31.2743,32.3295,30.3681,31.8537,6481982,0
+FTV.US,D,20200327,000000,30.3928,31.405,29.4081,30.6092,6399547,0
+FTV.US,D,20200330,000000,30.2093,32.4218,30.1906,32.12,6007635,0
+FTV.US,D,20200331,000000,31.7939,34.4262,31.7939,34.0249,5139261,0
+FTV.US,D,20200401,000000,32.9449,34.271,32.3972,33.8897,6194859,0
+FTV.US,D,20200402,000000,33.7165,34.8202,33.501,34.5235,3824633,0
+FTV.US,D,20200403,000000,34.6536,35.9491,32.9264,33.4645,3769624,0
+FTV.US,D,20200406,000000,34.3951,35.7447,33.8434,35.2951,4352619,0
+FTV.US,D,20200407,000000,36.835,37.6192,35.961,36.0353,3829230,0
+FTV.US,D,20200408,000000,36.0728,37.9083,35.7693,37.3843,3764338,0
+FTV.US,D,20200409,000000,37.8229,38.8097,37.2559,37.6311,2302692,0
+FTV.US,D,20200413,000000,37.5567,37.625,36.1268,36.6321,2637649,0
+FTV.US,D,20200414,000000,37.3479,38.0762,37.2438,37.6124,3389461,0
+FTV.US,D,20200415,000000,36.6389,36.8848,35.3806,35.4423,4377548,0
+FTV.US,D,20200416,000000,35.0595,35.1404,34.2218,35.0053,3478945,0
+FTV.US,D,20200417,000000,35.9491,37.2742,35.9051,37.2124,2957332,0
+FTV.US,D,20200420,000000,36.676,36.8081,35.7506,36.187,3261759,0
+FTV.US,D,20200421,000000,34.98,35.8308,34.3602,34.4262,3516362,0
+FTV.US,D,20200422,000000,35.2461,35.9112,34.6292,35.5968,1989254,0
+FTV.US,D,20200423,000000,35.9051,36.6506,35.6705,36.1268,3013582,0
+FTV.US,D,20200424,000000,36.3734,37.4772,36.1088,37.2006,2669635,0
+FTV.US,D,20200427,000000,37.5137,39.611,37.298,39.4453,2787857,0
+FTV.US,D,20200428,000000,40.1712,40.6642,39.4563,39.8934,3165974,0
+FTV.US,D,20200429,000000,40.9362,41.2861,40.2396,40.4116,3200126,0
+FTV.US,D,20200430,000000,39.6593,39.7634,38.8344,39.4563,2789998,0
+FTV.US,D,20200501,000000,39.3018,39.4563,36.9954,37.4527,4735246,0
+FTV.US,D,20200504,000000,36.725,37.6124,36.5966,37.6064,4373497,0
+FTV.US,D,20200505,000000,37.064,37.2124,35.874,35.961,7367962,0
+FTV.US,D,20200506,000000,35.9924,36.2614,35.4236,35.6146,3206399,0
+FTV.US,D,20200507,000000,36.1685,36.3364,35.5872,35.7143,4006321,0
+FTV.US,D,20200508,000000,36.0962,36.6946,35.8308,36.5406,5003473,0
+FTV.US,D,20200511,000000,36.1216,36.8111,35.6458,36.2614,3546502,0
+FTV.US,D,20200512,000000,36.4234,36.731,34.6173,34.6225,3424734,0
+FTV.US,D,20200513,000000,34.5235,34.9065,33.1553,33.5738,3365336,0
+FTV.US,D,20200514,000000,33.0876,34.4135,32.3407,34.3764,3480636,0
+FTV.US,D,20200515,000000,34.0181,34.6775,33.8643,34.0621,3095422,0
+FTV.US,D,20200518,000000,35.0296,36.8172,35.0296,36.4918,4804980,0
+FTV.US,D,20200519,000000,36.4234,37.5195,36.193,36.4418,4063554,0
+FTV.US,D,20200520,000000,36.3793,36.8172,36.3178,36.4359,4705860,0
+FTV.US,D,20200521,000000,36.3734,36.4108,35.7083,35.9306,3127652,0
+FTV.US,D,20200522,000000,36.0353,36.187,35.3806,36.0849,2524137,0
+FTV.US,D,20200526,000000,37.2124,38.1431,37.1539,37.8347,2545665,0
+FTV.US,D,20200527,000000,38.7851,39.5056,38.6084,39.246,2812645,0
+FTV.US,D,20200528,000000,39.5493,39.5865,37.9068,37.9818,2986287,0
+FTV.US,D,20200529,000000,37.7959,37.8704,37.2876,37.6356,3894836,0
+FTV.US,D,20200601,000000,37.6356,38.5742,37.2536,38.3698,3729001,0
+FTV.US,D,20200602,000000,38.7349,39.562,38.4076,39.5181,3557285,0
+FTV.US,D,20200603,000000,40.1172,41.4861,39.9804,41.4007,4598692,0
+FTV.US,D,20200604,000000,40.957,41.759,40.9006,41.6347,3254045,0
+FTV.US,D,20200605,000000,43.3635,45.1466,43.2707,43.5785,6294137,0
+FTV.US,D,20200608,000000,44.2085,44.5163,42.8255,43.4388,5994924,0
+FTV.US,D,20200609,000000,42.7288,43.209,42.1343,42.943,4953374,0
+FTV.US,D,20200610,000000,42.7949,42.94,41.2209,41.2639,2631275,0
+FTV.US,D,20200611,000000,39.562,39.7762,38.6531,38.7904,4408818,0
+FTV.US,D,20200612,000000,40.2287,40.2287,38.2092,39.283,3353980,0
+FTV.US,D,20200615,000000,38.1722,39.9067,37.7657,39.7395,3227694,0
+FTV.US,D,20200616,000000,41.2386,42.1968,40.0614,41.8511,5553971,0
+FTV.US,D,20200617,000000,42.3251,42.4064,41.7463,41.9076,5033313,0
+FTV.US,D,20200618,000000,41.4319,42.4933,41.4319,42.0793,4122057,0
+FTV.US,D,20200619,000000,43.0975,43.1347,41.8393,41.8762,7623229,0
+FTV.US,D,20200622,000000,41.4921,42.5058,41.2268,42.2153,3756505,0
+FTV.US,D,20200623,000000,42.7348,42.9243,42.1165,42.1468,3089210,0
+FTV.US,D,20200624,000000,41.4801,41.8667,40.3578,40.7399,4065926,0
+FTV.US,D,20200625,000000,40.8389,41.8889,40.3052,41.759,3024616,0
+FTV.US,D,20200626,000000,41.6041,41.6041,40.598,40.9629,5011897,0
+FTV.US,D,20200629,000000,41.2573,42.1588,41.1471,41.9194,2799481,0
+FTV.US,D,20200630,000000,41.4626,42.0538,41.2386,41.759,4848293,0
+FTV.US,D,20200701,000000,41.8137,42.1588,41.5792,41.6347,4341384,0
+FTV.US,D,20200702,000000,42.2569,42.8501,41.9165,42.0605,2315101,0
+FTV.US,D,20200706,000000,42.8001,42.9489,42.4093,42.6791,1982109,0
+FTV.US,D,20200707,000000,42.4188,42.5482,41.9751,42.0043,1597152,0
+FTV.US,D,20200708,000000,41.9009,42.178,41.4379,42.1402,1994967,0
+FTV.US,D,20200709,000000,41.9565,42.3507,41.2765,41.5233,1929235,0
+FTV.US,D,20200710,000000,41.5917,41.7344,41.3071,41.5106,2795246,0
+FTV.US,D,20200713,000000,41.7649,42.3749,41.6228,41.7404,2088714,0
+FTV.US,D,20200714,000000,41.8265,42.7891,41.3695,42.6851,3133542,0
+FTV.US,D,20200715,000000,43.3392,44.1842,43.1533,43.9374,2906484,0
+FTV.US,D,20200716,000000,43.8317,44.5289,43.3452,44.2584,3308717,0
+FTV.US,D,20200717,000000,44.4799,44.7517,44.2272,44.4924,1979751,0
+FTV.US,D,20200720,000000,44.3995,44.4367,43.5181,43.6646,1854024,0
+FTV.US,D,20200721,000000,43.7881,44.3074,43.7881,43.9432,2147340,0
+FTV.US,D,20200722,000000,43.8378,44.277,43.7395,44.1469,3198256,0
+FTV.US,D,20200723,000000,44.3386,45.0677,44.329,44.7637,2152658,0
+FTV.US,D,20200724,000000,44.8256,44.8256,43.7328,43.8191,2998050,0
+FTV.US,D,20200727,000000,43.9552,44.5229,43.8347,44.3752,3443543,0
+FTV.US,D,20200728,000000,44.2085,44.2895,43.7946,43.8378,3425813,0
+FTV.US,D,20200729,000000,45.264,45.6527,44.8997,45.4238,6126295,0
+FTV.US,D,20200730,000000,44.7459,44.8997,44.2026,44.535,4501683,0
+FTV.US,D,20200731,000000,44.3513,44.3513,43.0536,43.3204,4711205,0
+FTV.US,D,20200803,000000,43.5181,43.591,42.7832,42.9302,6076391,0
+FTV.US,D,20200804,000000,42.8559,43.1971,42.6479,42.8752,5036880,0
+FTV.US,D,20200805,000000,43.2156,43.6646,42.8001,43.2156,6466103,0
+FTV.US,D,20200806,000000,43.0788,43.8258,43.0507,43.6332,5178940,0
+FTV.US,D,20200807,000000,43.6215,44.6256,43.4259,44.5787,3658017,0
+FTV.US,D,20200810,000000,44.653,44.7637,44.2554,44.3513,7132527,0
+FTV.US,D,20200811,000000,44.9495,45.4787,44.8129,45.3383,13292249,0
+FTV.US,D,20200812,000000,45.6713,46.2882,45.0114,46.2502,4762148,0
+FTV.US,D,20200813,000000,45.7709,45.9053,45.1836,45.5285,2674668,0
+FTV.US,D,20200814,000000,45.3629,45.9372,45.2738,45.411,1563941,0
+FTV.US,D,20200817,000000,45.3925,45.6468,45.0299,45.3503,2973322,0
+FTV.US,D,20200818,000000,45.1904,45.3128,44.3935,44.4857,2876649,0
+FTV.US,D,20200819,000000,44.6218,44.647,43.9679,44.0732,3345981,0
+FTV.US,D,20200820,000000,43.6029,44.4249,43.5544,44.3692,2357637,0
+FTV.US,D,20200821,000000,44.4799,44.647,43.7762,44.2643,2557915,0
+FTV.US,D,20200824,000000,44.5416,44.7393,44.1105,44.4367,2646060,0
+FTV.US,D,20200825,000000,44.5229,44.6285,43.432,43.542,7047594,0
+FTV.US,D,20200826,000000,43.6029,44.0085,43.1591,43.8191,5351958,0
+FTV.US,D,20200827,000000,44.0732,44.3268,43.7425,43.7634,5503379,0
+FTV.US,D,20200828,000000,43.8378,45.0751,43.4615,44.9941,4797104,0
+FTV.US,D,20200831,000000,44.8203,45.0565,44.3603,44.5483,2656432,0
+FTV.US,D,20200901,000000,44.2963,45.8355,44.2719,45.4618,4570280,0
+FTV.US,D,20200902,000000,45.5555,46.135,45.1978,45.9212,3456677,0
+FTV.US,D,20200903,000000,46.0747,46.2279,44.9502,45.2834,3865453,0
+FTV.US,D,20200904,000000,45.9886,46.3648,45.5797,45.8466,5569038,0
+FTV.US,D,20200908,000000,45.7047,46.1283,45.0931,45.4994,6662188,0
+FTV.US,D,20200909,000000,45.9387,47.0753,45.4994,46.7422,7474047,0
+FTV.US,D,20200910,000000,47.0753,47.7602,46.9443,47.2305,7987931,0
+FTV.US,D,20200911,000000,47.4036,48.1143,47.125,47.7978,5412900,0
+FTV.US,D,20200914,000000,48.1879,48.6078,47.8287,47.9597,4717918,0
+FTV.US,D,20200915,000000,48.0964,48.5335,47.5384,47.6928,3709179,0
+FTV.US,D,20200916,000000,47.8601,48.2457,47.2676,47.5078,8211952,0
+FTV.US,D,20200917,000000,46.9697,48.2494,46.7362,47.8474,7773463,0
+FTV.US,D,20200918,000000,47.6615,48.1753,46.5951,46.8211,17375834,0
+FTV.US,D,20200921,000000,45.9083,46.2846,43.9989,44.7088,6350103,0
+FTV.US,D,20200922,000000,44.6538,45.0931,44.3393,44.9629,5358823,0
+FTV.US,D,20200923,000000,44.8389,45.4618,44.2651,44.2963,3332460,0
+FTV.US,D,20200924,000000,44.1595,45.3018,43.8445,44.9385,4606700,0
+FTV.US,D,20200925,000000,44.5728,45.8593,44.3884,45.8222,3908179,0
+FTV.US,D,20200928,000000,46.8211,47.3049,46.3677,46.7854,3112013,0
+FTV.US,D,20200929,000000,46.8085,47.5324,46.5082,47.0813,5181357,0
+FTV.US,D,20200930,000000,47.3858,47.779,46.697,47.0813,4213181,0
+FTV.US,D,20201001,000000,47.4713,47.5872,46.2032,46.5453,3557518,0
+FTV.US,D,20201002,000000,46.0504,48.5403,46.0139,47.8162,3194232,0
+FTV.US,D,20201005,000000,48.6325,48.8955,48.084,48.8425,5153986,0
+FTV.US,D,20201006,000000,49.362,49.8222,48.4406,48.5884,4074313,0
+FTV.US,D,20201007,000000,48.9592,50.3379,48.9592,50.0661,5431159,0
+FTV.US,D,20201008,000000,50.3313,50.7326,49.9076,50.529,5000825,0
+FTV.US,D,20201009,000000,51.7188,52.4726,51.2017,51.5851,18482632,0
+FTV.US,D,20201012,000000,51.533,51.7112,49.9151,50.0189,5720108,0
+FTV.US,D,20201013,000000,49.4217,50.0859,48.8894,49.073,3873982,0
+FTV.US,D,20201014,000000,48.9333,49.5909,48.7778,49.5019,3128193,0
+FTV.US,D,20201015,000000,49.0588,49.9822,48.8153,49.8126,1914989,0
+FTV.US,D,20201016,000000,50.0189,50.1225,49.5168,49.606,2654389,0
+FTV.US,D,20201019,000000,49.576,49.6831,48.4153,48.5929,2211101,0
+FTV.US,D,20201020,000000,48.9846,49.2467,48.43,48.6821,2901348,0
+FTV.US,D,20201021,000000,48.882,49.1912,48.4748,48.6302,2783347,0
+FTV.US,D,20201022,000000,48.9697,49.362,48.7489,49.1465,3052283,0
+FTV.US,D,20201023,000000,49.4721,49.753,49.0142,49.1318,3754522,0
+FTV.US,D,20201026,000000,48.6078,48.6302,47.1302,47.6689,2299813,0
+FTV.US,D,20201027,000000,47.5582,47.5872,46.7171,47.0261,2528841,0
+FTV.US,D,20201028,000000,46.5771,46.6707,45.1361,45.6676,4634586,0
+FTV.US,D,20201029,000000,45.4231,46.4213,44.9364,46.0079,2539673,0
+FTV.US,D,20201030,000000,45.9707,46.1314,44.9844,45.5114,3630348,0
+FTV.US,D,20201102,000000,46.2055,46.9742,46.095,46.7832,3889043,0
+FTV.US,D,20201103,000000,47.3681,48.4672,46.8189,48.0177,2171458,0
+FTV.US,D,20201104,000000,47.6467,48.1358,46.5771,47.7434,2462925,0
+FTV.US,D,20201105,000000,48.7778,50.6612,48.5267,50.204,4317682,0
+FTV.US,D,20201106,000000,50.2339,50.8387,49.8163,50.5141,2474148,0
+FTV.US,D,20201109,000000,53.2923,54.862,51.9142,51.9627,2593836,0
+FTV.US,D,20201110,000000,52.1834,52.3907,51.5033,51.5704,3389852,0
+FTV.US,D,20201111,000000,52.0949,52.2274,50.9615,51.7188,2412133,0
+FTV.US,D,20201112,000000,51.1645,51.7636,50.969,51.3568,1895478,0
+FTV.US,D,20201113,000000,51.8296,52.6578,51.7859,52.4203,2288419,0
+FTV.US,D,20201116,000000,53.2039,53.3891,52.3312,53.3146,3341378,0
+FTV.US,D,20201117,000000,52.7528,53.189,51.852,52.937,1780406,0
+FTV.US,D,20201118,000000,53.0106,53.3146,52.4427,52.4503,1557021,0
+FTV.US,D,20201119,000000,52.4203,52.7386,51.5851,52.7021,1561267,0
+FTV.US,D,20201120,000000,52.8709,53.0256,52.4278,52.6948,2097667,0
+FTV.US,D,20201123,000000,53.1816,53.3964,52.7965,52.9593,1595672,0
+FTV.US,D,20201124,000000,53.5145,54.0088,53.0886,53.9352,2965391,0
+FTV.US,D,20201125,000000,53.898,53.898,52.9288,53.1511,2131618,0
+FTV.US,D,20201127,000000,53.2396,53.3289,52.6934,52.8255,909708,0
+FTV.US,D,20201130,000000,51.4491,52.1745,51.1951,51.8645,3064816,0
+FTV.US,D,20201201,000000,52.3371,53.0211,52.0934,52.1745,3128642,0
+FTV.US,D,20201202,000000,51.9531,52.1009,51.1168,51.5085,2271177,0
+FTV.US,D,20201203,000000,51.406,52.0859,50.784,50.9028,4288213,0
+FTV.US,D,20201204,000000,51.7761,53.0248,51.6051,52.7153,5130010,0
+FTV.US,D,20201207,000000,52.8917,52.925,51.258,51.3175,2829799,0
+FTV.US,D,20201208,000000,50.9697,51.1838,50.5557,50.5854,4656673,0
+FTV.US,D,20201209,000000,50.821,51.6051,50.5929,51.501,4548669,0
+FTV.US,D,20201210,000000,50.9848,51.8795,50.7549,50.9773,1933538,0
+FTV.US,D,20201211,000000,50.5706,51.0806,50.5111,50.6955,1909358,0
+FTV.US,D,20201214,000000,51.2136,51.4565,50.4591,50.4814,2382937,0
+FTV.US,D,20201215,000000,50.9177,51.6274,50.2667,51.325,2264830,0
+FTV.US,D,20201216,000000,51.4565,51.5755,50.7915,50.9697,1975072,0
+FTV.US,D,20201217,000000,51.288,51.5755,50.8581,51.2729,2011052,0
+FTV.US,D,20201218,000000,51.4133,51.8422,51.1615,51.6424,3895294,0
+FTV.US,D,20201221,000000,50.6955,51.7836,50.6805,51.6274,2316178,0
+FTV.US,D,20201222,000000,51.3175,51.7092,50.4814,50.6293,3430316,0
+FTV.US,D,20201223,000000,51.0733,51.5085,50.4294,51.288,2953882,0
+FTV.US,D,20201224,000000,51.6274,51.6424,50.9548,51.501,557211,0
+FTV.US,D,20201228,000000,51.8645,52.2259,50.8284,51.007,1382386,0
+FTV.US,D,20201229,000000,51.3027,51.4417,50.2518,50.5631,1133920,0
+FTV.US,D,20201230,000000,50.7549,51.6051,50.7549,51.4491,1335188,0
+FTV.US,D,20201231,000000,51.3175,52.4562,51.0589,52.3745,1899324,0
+FTV.US,D,20210104,000000,52.508,52.6413,50.7765,50.8882,3019477,0
+FTV.US,D,20210105,000000,50.9324,51.4306,50.3558,50.6582,3504595,0
+FTV.US,D,20210106,000000,51.2357,52.7884,51.0364,52.5597,4976554,0
+FTV.US,D,20210107,000000,52.9066,53.8684,52.4488,53.6536,2867574,0
+FTV.US,D,20210108,000000,53.846,54.2903,53.284,53.6759,2339439,0
+FTV.US,D,20210111,000000,53.099,53.4619,52.4412,52.5746,1691791,0
+FTV.US,D,20210112,000000,52.6711,52.914,52.0645,52.5746,1955826,0
+FTV.US,D,20210113,000000,52.6637,53.0099,51.7165,51.9157,1703180,0
+FTV.US,D,20210114,000000,52.2184,52.5819,51.5607,52.1596,2743378,0
+FTV.US,D,20210115,000000,51.8795,52.1707,51.2729,51.9307,1734957,0
+FTV.US,D,20210119,000000,52.3893,52.5965,51.7761,52.0496,3545302,0
+FTV.US,D,20210120,000000,52.02,52.4337,51.7688,51.9157,3025275,0
+FTV.US,D,20210121,000000,51.9157,52.3001,51.6199,51.8124,2011598,0
+FTV.US,D,20210122,000000,51.7165,51.8057,50.799,51.2655,2189460,0
+FTV.US,D,20210125,000000,50.8808,51.029,50.1039,50.1858,2251847,0
+FTV.US,D,20210126,000000,50.2889,50.5854,49.5122,49.5495,2951555,0
+FTV.US,D,20210127,000000,48.9138,49.0902,47.7587,48.9138,4726544,0
+FTV.US,D,20210128,000000,49.6089,50.1559,48.9578,49.3949,2185171,0
+FTV.US,D,20210129,000000,49.1644,49.6239,48.4026,48.8693,2319650,0
+FTV.US,D,20210201,000000,49.1644,49.4826,48.8842,49.2759,2072945,0
+FTV.US,D,20210202,000000,49.5789,49.8237,48.8693,49.2314,3097724,0
+FTV.US,D,20210203,000000,49.1719,49.4239,48.7215,48.9951,3009161,0
+FTV.US,D,20210204,000000,48.9436,49.3058,48.8101,48.8693,4511675,0
+FTV.US,D,20210205,000000,50.075,51.7911,50.075,50.9548,8342551,0
+FTV.US,D,20210208,000000,51.0589,51.2729,49.542,50.0527,6080215,0
+FTV.US,D,20210209,000000,50.1039,50.7326,49.794,50.4666,2680562,0
+FTV.US,D,20210210,000000,51.029,52.3371,50.6433,51.9456,3637430,0
+FTV.US,D,20210211,000000,52.2184,52.8255,51.4639,52.1596,3215288,0
+FTV.US,D,20210212,000000,51.9902,52.9809,51.8207,52.8917,2030588,0
+FTV.US,D,20210216,000000,52.7006,53.1659,51.516,51.6199,2941847,0
+FTV.US,D,20210217,000000,50.8284,51.1391,49.4305,49.9932,4522744,0
+FTV.US,D,20210218,000000,49.6975,50.0601,48.8656,49.3205,4315524,0
+FTV.US,D,20210219,000000,49.5789,50.1858,49.5495,49.6899,2353667,0
+FTV.US,D,20210222,000000,49.2092,50.2443,49.0247,49.6163,2946499,0
+FTV.US,D,20210223,000000,49.7197,49.9635,48.8101,49.8742,3871720,0
+FTV.US,D,20210224,000000,49.9188,50.6005,49.6899,50.0227,3271656,0
+FTV.US,D,20210225,000000,49.8818,50.1409,48.7571,49.0895,2755991,0
+FTV.US,D,20210226,000000,49.2527,49.3197,48.5646,48.7276,3039590,0
+FTV.US,D,20210301,000000,49.409,50.8552,49.3197,50.3261,2136207,0
+FTV.US,D,20210302,000000,50.2518,50.4896,49.7985,50.4076,1932512,0
+FTV.US,D,20210303,000000,50.3038,50.6665,50.1113,50.1409,2199357,0
+FTV.US,D,20210304,000000,50.1335,50.3931,48.6159,49.1935,1946871,0
+FTV.US,D,20210305,000000,49.6453,49.794,48.12,49.6899,3179239,0
+FTV.US,D,20210308,000000,50.0601,51.8222,49.5857,50.963,2939853,0
+FTV.US,D,20210309,000000,51.2521,51.8817,50.8071,51.2299,6156462,0
+FTV.US,D,20210310,000000,51.3413,51.8445,51.0813,51.4216,2841934,0
+FTV.US,D,20210311,000000,51.4654,51.7851,50.2301,50.4748,4678213,0
+FTV.US,D,20210312,000000,50.3558,50.4896,49.5561,50.0376,4770102,0
+FTV.US,D,20210315,000000,49.9559,50.9331,48.9869,50.889,3861352,0
+FTV.US,D,20210316,000000,50.9109,51.0372,49.4744,49.519,2920542,0
+FTV.US,D,20210317,000000,49.5488,50.3781,49.1636,49.9559,2443999,0
+FTV.US,D,20210318,000000,49.9932,50.8071,49.9559,50.4451,2398279,0
+FTV.US,D,20210319,000000,50.1932,50.4821,49.9262,50.1039,4236757,0
+FTV.US,D,20210322,000000,50.0079,50.5638,49.2085,50.497,2660919,0
+FTV.US,D,20210323,000000,50.2301,51.0372,49.8452,50.1187,2351842,0
+FTV.US,D,20210324,000000,50.5044,51.7034,50.3968,51.2744,2082438,0
+FTV.US,D,20210325,000000,51.4804,52.1543,50.7118,51.9924,2480356,0
+FTV.US,D,20210326,000000,52.228,52.8509,51.9032,52.7543,2936028,0
+FTV.US,D,20210329,000000,52.5702,52.784,51.8445,52.1323,2040320,0
+FTV.US,D,20210330,000000,52.1248,53.3472,52.1248,52.8657,3214585,0
+FTV.US,D,20210331,000000,52.7109,53.1171,52.2727,52.2949,4010781,0
+FTV.US,D,20210401,000000,52.8807,52.8807,51.3927,52.4882,2619286,0
+FTV.US,D,20210405,000000,52.9765,53.6499,52.7543,53.2581,2804234,0
+FTV.US,D,20210406,000000,53.1615,53.5324,52.4734,52.7109,2956329,0
+FTV.US,D,20210407,000000,52.6741,53.2952,52.5103,52.8582,2448244,0
+FTV.US,D,20210408,000000,52.7618,52.8947,51.9924,52.0072,4046512,0
+FTV.US,D,20210409,000000,52.1395,52.6217,51.7851,52.5325,4047856,0
+FTV.US,D,20210412,000000,52.7259,54.5237,52.5251,54.457,2772858,0
+FTV.US,D,20210413,000000,54.2356,54.3768,53.7391,54.0207,2647884,0
+FTV.US,D,20210414,000000,53.9686,54.1981,53.3472,53.5764,1799094,0
+FTV.US,D,20210415,000000,53.6282,53.8721,53.2136,53.4581,2464287,0
+FTV.US,D,20210416,000000,53.9686,54.2356,53.2618,53.5837,3126029,0
+FTV.US,D,20210419,000000,53.3993,53.632,53.0798,53.5622,1879404,0
+FTV.US,D,20210420,000000,53.7091,54.0132,53.1987,53.7167,2112120,0
+FTV.US,D,20210421,000000,53.7538,54.9236,53.7091,54.7162,3206220,0
+FTV.US,D,20210422,000000,54.5827,55.0886,54.1016,54.4271,4119179,0
+FTV.US,D,20210423,000000,54.6571,54.8643,54.4793,54.7529,2936378,0
+FTV.US,D,20210426,000000,54.8568,55.0055,54.4421,54.5461,2169601,0
+FTV.US,D,20210427,000000,54.4866,55.0945,54.187,54.9312,2836205,0
+FTV.US,D,20210428,000000,54.9386,55.3972,54.7236,54.9534,2108053,0
+FTV.US,D,20210429,000000,55.2938,55.5226,54.7236,55.4187,1835348,0
+FTV.US,D,20210430,000000,53.661,54.568,52.3468,52.4286,6487901,0
+FTV.US,D,20210503,000000,52.821,53.5837,52.451,52.7475,2584801,0
+FTV.US,D,20210504,000000,52.6665,53.2804,52.5103,53.1838,1983333,0
+FTV.US,D,20210505,000000,53.2358,53.3846,52.9765,53.0723,1464690,0
+FTV.US,D,20210506,000000,53.3846,53.7167,53.0649,53.6357,1504321,0
+FTV.US,D,20210507,000000,53.6943,54.3023,53.3993,53.9092,1888912,0
+FTV.US,D,20210510,000000,54.2429,54.7274,53.0053,53.0278,4732183,0
+FTV.US,D,20210511,000000,52.8872,52.9728,51.7998,51.933,7767542,0
+FTV.US,D,20210512,000000,51.8222,52.1991,50.5565,50.6226,3227995,0
+FTV.US,D,20210513,000000,50.7481,51.7405,50.5044,51.4284,2029083,0
+FTV.US,D,20210514,000000,51.6958,52.4174,51.6066,52.2727,2273192,0
+FTV.US,D,20210517,000000,52.0518,52.4734,51.7405,52.2502,2460334,0
+FTV.US,D,20210518,000000,52.2801,52.5776,51.2372,51.2595,2502461,0
+FTV.US,D,20210519,000000,50.4451,51.215,49.9335,51.1704,4300752,0
+FTV.US,D,20210520,000000,51.8965,52.5849,51.852,52.1915,2870655,0
+FTV.US,D,20210521,000000,52.5702,53.1243,52.4809,52.9839,3602472,0
+FTV.US,D,20210524,000000,53.3027,53.6499,52.806,53.273,2517827,0
+FTV.US,D,20210525,000000,53.2136,53.5472,52.9802,53.0278,2313791,0
+FTV.US,D,20210526,000000,53.0871,53.4282,52.8872,53.2655,2242881,0
+FTV.US,D,20210527,000000,53.6729,53.9137,53.3361,53.5546,8003662,0
+FTV.US,D,20210528,000000,53.5399,53.962,53.4506,53.7399,2226998,0
+FTV.US,D,20210601,000000,54.1472,54.4511,53.1133,53.4951,3628630,0
+FTV.US,D,20210602,000000,53.4731,54.5095,53.3325,54.4212,3637932,0
+FTV.US,D,20210603,000000,54.1172,54.7544,53.7473,54.5029,2954584,0
+FTV.US,D,20210604,000000,54.666,54.8211,54.1694,54.436,2096838,0
+FTV.US,D,20210607,000000,54.4955,54.6136,53.4282,53.9025,3415121,0
+FTV.US,D,20210608,000000,53.8801,53.895,53.2284,53.3771,2968412,0
+FTV.US,D,20210609,000000,53.2878,53.3101,52.6285,52.6658,3089262,0
+FTV.US,D,20210610,000000,52.7833,52.9542,52.028,52.2199,3956251,0
+FTV.US,D,20210611,000000,52.5619,52.9765,52.1129,52.9393,3901751,0
+FTV.US,D,20210614,000000,52.9393,52.9393,52.0941,52.6955,4045333,0
+FTV.US,D,20210615,000000,52.7029,53.1318,52.4577,52.998,4638917,0
+FTV.US,D,20210616,000000,52.9765,52.9765,51.9612,52.0058,5246420,0
+FTV.US,D,20210617,000000,51.9017,52.1091,50.9682,51.501,6243553,0
+FTV.US,D,20210618,000000,50.8049,51.5197,50.7459,51.0939,8537463,0
+FTV.US,D,20210621,000000,51.1681,51.7019,51.0717,51.516,4601757,0
+FTV.US,D,20210622,000000,51.4863,51.7165,51.004,51.5681,4393195,0
+FTV.US,D,20210623,000000,51.5976,51.7836,51.1309,51.183,3610313,0
+FTV.US,D,20210624,000000,51.3167,51.5458,50.9907,51.4863,3892081,0
+FTV.US,D,20210625,000000,51.7984,52.1536,51.4863,51.8207,6726335,0
+FTV.US,D,20210628,000000,51.991,52.3128,51.0976,52.028,5722746,0
+FTV.US,D,20210629,000000,52.1091,52.3239,51.5976,51.9983,3686806,0
+FTV.US,D,20210630,000000,51.8281,52.2347,51.5382,51.6796,5553891,0
+FTV.US,D,20210701,000000,51.7911,52.4764,51.7911,52.309,4161274,0
+FTV.US,D,20210702,000000,52.4503,52.5544,52.1983,52.4056,3340685,0
+FTV.US,D,20210706,000000,52.3907,52.3907,51.183,51.6796,5435514,0
+FTV.US,D,20210707,000000,51.5681,52.5987,51.4269,52.3907,6407852,0
+FTV.US,D,20210708,000000,51.7353,52.0132,51.3167,51.5532,4275567,0
+FTV.US,D,20210709,000000,52.176,52.7029,51.9427,52.376,2247656,0
+FTV.US,D,20210712,000000,52.5913,52.6585,51.924,52.2058,3228524,0
+FTV.US,D,20210713,000000,52.6658,53.0351,52.1611,52.3016,4881289,0
+FTV.US,D,20210714,000000,52.606,52.621,51.7836,52.4427,2105203,0
+FTV.US,D,20210715,000000,52.1834,52.5095,52.028,52.1685,3070768,0
+FTV.US,D,20210716,000000,52.3312,52.5021,51.7539,51.8057,2365082,0
+FTV.US,D,20210719,000000,50.9682,51.2349,49.9976,50.6642,4443106,0
+FTV.US,D,20210720,000000,50.9013,51.895,50.7975,51.724,2891105,0
+FTV.US,D,20210721,000000,51.7836,52.124,51.5234,51.5458,3110916,0
+FTV.US,D,20210722,000000,51.6869,51.6869,50.9384,51.2498,3618416,0
+FTV.US,D,20210723,000000,51.5681,51.6312,51.0754,51.3614,3540266,0
+FTV.US,D,20210726,000000,51.406,51.542,50.7089,51.1088,2998613,0
+FTV.US,D,20210727,000000,50.7674,51.1458,50.3529,50.9608,6430938,0
+FTV.US,D,20210728,000000,51.0939,51.3167,50.6791,51.0129,4099685,0
+FTV.US,D,20210729,000000,51.2128,51.5307,50.7825,51.1607,5636250,0
+FTV.US,D,20210730,000000,53.2952,53.9397,52.1685,53.843,7428103,0
+FTV.US,D,20210802,000000,54.318,55.4955,54.0735,54.466,7409442,0
+FTV.US,D,20210803,000000,54.5914,55.4135,54.4138,55.2588,3402615,0
+FTV.US,D,20210804,000000,54.9475,55.2039,54.4807,54.5402,2649567,0
+FTV.US,D,20210805,000000,54.8286,54.9698,54.2843,54.4735,2734691,0
+FTV.US,D,20210806,000000,54.6136,55.2885,54.3701,55.2002,2446598,0
+FTV.US,D,20210809,000000,55.0293,55.1926,54.7251,54.9475,1653120,0
+FTV.US,D,20210810,000000,54.9698,55.4431,54.7802,55.2152,2143222,0
+FTV.US,D,20210811,000000,55.3111,55.733,54.977,55.5623,2874772,0
+FTV.US,D,20210812,000000,55.577,56.1878,55.4431,56.0305,2739209,0
+FTV.US,D,20210813,000000,56.2881,56.4815,55.7776,56.2881,1822426,0
+FTV.US,D,20210816,000000,56.1991,56.1991,55.7776,56.0658,2050717,0
+FTV.US,D,20210817,000000,55.904,55.904,54.9475,55.3994,2299149,0
+FTV.US,D,20210818,000000,55.0664,55.4656,54.7103,54.7766,2509270,0
+FTV.US,D,20210819,000000,54.3627,54.6361,53.9693,54.436,3826863,0
+FTV.US,D,20210820,000000,54.4436,54.7875,54.2064,54.4138,2621489,0
+FTV.US,D,20210823,000000,54.7029,54.8361,54.1248,54.1767,1818977,0
+FTV.US,D,20210824,000000,54.318,54.8658,54.2808,54.6136,1637496,0
+FTV.US,D,20210825,000000,54.6881,55.1482,54.303,55.1035,1575690,0
+FTV.US,D,20210826,000000,54.8955,54.9623,54.3701,54.436,2849176,0
+FTV.US,D,20210827,000000,54.7178,55.2588,54.6435,54.8879,2346620,0
+FTV.US,D,20210830,000000,55.0293,55.3696,54.8211,54.9251,1643175,0
+FTV.US,D,20210831,000000,54.8879,54.9995,54.5177,54.7394,2453984,0
+FTV.US,D,20210901,000000,54.8508,55.0293,54.3105,54.7693,1961221,0
+FTV.US,D,20210902,000000,55.1035,55.5472,55.0069,55.5396,1937939,0
+FTV.US,D,20210903,000000,55.4656,56.0731,55.3332,55.9488,2941748,0
+FTV.US,D,20210907,000000,55.9635,56.1991,54.6324,54.666,2981904,0
+FTV.US,D,20210908,000000,54.4881,55.096,54.2808,54.9549,2341813,0
+FTV.US,D,20210909,000000,55.1184,56.4533,54.9957,56.208,6237124,0
+FTV.US,D,20210910,000000,56.4978,56.75,55.7784,55.8603,3811827,0
+FTV.US,D,20210913,000000,56.2747,56.5499,55.0738,55.533,3083107,0
+FTV.US,D,20210914,000000,55.9123,55.9123,54.9549,55.6146,4088080,0
+FTV.US,D,20210915,000000,55.5778,55.9553,55.1739,55.407,4255154,0
+FTV.US,D,20210916,000000,55.2885,55.667,54.9549,55.0442,3872621,0
+FTV.US,D,20210917,000000,54.5695,55.3927,53.7827,53.9539,9356131,0
+FTV.US,D,20210920,000000,52.9519,53.4642,52.5073,53.2047,3107425,0
+FTV.US,D,20210921,000000,53.2863,53.8608,52.8404,53.5749,4916166,0
+FTV.US,D,20210922,000000,54.1465,54.6286,53.924,54.2948,3030862,0
+FTV.US,D,20210923,000000,54.4353,55.0286,54.3694,54.5988,2235443,0
+FTV.US,D,20210924,000000,54.5767,54.9475,54.3172,54.3395,1682966,0
+FTV.US,D,20210927,000000,54.2132,54.9439,54.1907,54.362,2201281,0
+FTV.US,D,20210928,000000,54.1089,54.332,53.6044,53.7755,3252965,0
+FTV.US,D,20210929,000000,53.8721,54.0727,53.6118,53.6491,2028152,0
+FTV.US,D,20210930,000000,53.7458,53.9614,52.3364,52.3438,2482118,0
+FTV.US,D,20211001,000000,52.6187,52.9965,51.9434,52.6786,2077477,0
+FTV.US,D,20211004,000000,52.8031,53.1005,52.1654,52.7303,2714967,0
+FTV.US,D,20211005,000000,52.818,53.3905,52.4329,52.6187,3245061,0
+FTV.US,D,20211006,000000,52.0028,52.4329,51.4201,52.2324,4200351,0
+FTV.US,D,20211007,000000,52.7006,53.3013,52.5798,52.9817,1729976,0
+FTV.US,D,20211008,000000,52.7229,52.8777,52.2399,52.4853,1655828,0
+FTV.US,D,20211011,000000,52.7303,53.0856,52.2546,52.2696,2082550,0
+FTV.US,D,20211012,000000,52.2771,52.5819,51.6097,51.8847,2734144,0
+FTV.US,D,20211013,000000,51.8847,52.8105,51.736,52.7153,2709392,0
+FTV.US,D,20211014,000000,53.2047,53.6751,52.9817,53.6342,2615260,0
+FTV.US,D,20211015,000000,54.0579,54.3098,53.501,53.8943,6674859,0
+FTV.US,D,20211018,000000,53.4642,53.9834,53.1377,53.8646,1958781,0
+FTV.US,D,20211019,000000,54.2281,54.8658,54.0867,54.7766,2880760,0
+FTV.US,D,20211020,000000,54.9475,55.6036,54.7103,55.2002,1827524,0
+FTV.US,D,20211021,000000,54.8804,55.5404,54.6548,55.5181,1504632,0
+FTV.US,D,20211022,000000,55.6146,55.6146,55.1035,55.1851,1295185,0
+FTV.US,D,20211025,000000,55.1851,55.7115,54.8136,55.1703,1716039,0
+FTV.US,D,20211026,000000,55.2885,55.6074,54.9549,55.244,1439121,0
+FTV.US,D,20211027,000000,55.348,55.6372,54.9185,54.9401,2764916,0
+FTV.US,D,20211028,000000,55.1259,55.6222,55.0515,55.5999,2902639,0
+FTV.US,D,20211029,000000,53.5569,56.4457,53.5569,56.1561,4825338,0
+FTV.US,D,20211101,000000,56.1633,57.1431,55.9863,56.8167,4435308,0
+FTV.US,D,20211102,000000,57.1131,57.6692,56.8618,57.1058,4284695,0
+FTV.US,D,20211103,000000,56.8167,57.2917,56.4978,56.9125,2643839,0
+FTV.US,D,20211104,000000,57.0315,58.2259,57.0315,57.8995,2141134,0
+FTV.US,D,20211105,000000,58.3819,58.5893,57.9589,58.3819,2273224,0
+FTV.US,D,20211108,000000,58.7008,59.027,57.9294,57.9369,2064273,0
+FTV.US,D,20211109,000000,57.9813,58.33,57.7145,58.3225,1576011,0
+FTV.US,D,20211110,000000,58.3819,58.5084,57.8921,58.2928,1349199,0
+FTV.US,D,20211111,000000,58.2482,58.3003,57.3474,57.5733,1250631,0
+FTV.US,D,20211112,000000,57.8404,58.1367,57.5436,58.0409,1162482,0
+FTV.US,D,20211115,000000,58.211,58.4934,57.7508,57.8772,2392488,0
+FTV.US,D,20211116,000000,58.0037,58.7372,57.9813,58.2703,1449253,0
+FTV.US,D,20211117,000000,58.211,58.7298,57.8179,58.6487,2129986,0
+FTV.US,D,20211118,000000,58.7082,58.7594,57.9514,58.4267,1889140,0
+FTV.US,D,20211119,000000,58.538,59.0121,58.3003,58.6933,1231334,0
+FTV.US,D,20211122,000000,58.7966,59.2426,58.2259,58.3448,1761780,0
+FTV.US,D,20211123,000000,58.567,58.6339,57.9442,58.1292,1837000,0
+FTV.US,D,20211124,000000,57.8104,58.0409,57.3057,57.9294,2451937,0
+FTV.US,D,20211126,000000,56.7118,57.2662,56.0065,56.214,1653008,0
+FTV.US,D,20211129,000000,56.6895,56.9268,55.9766,56.593,2257539,0
+FTV.US,D,20211130,000000,56.2065,56.7455,54.8106,54.8405,6217029,0
+FTV.US,D,20211201,000000,55.5682,56.214,54.5664,54.5959,3085398,0
+FTV.US,D,20211202,000000,54.7663,55.383,54.2094,55.1229,5485469,0
+FTV.US,D,20211203,000000,55.2566,57.1124,54.5289,55.3309,3308551,0
+FTV.US,D,20211206,000000,55.7762,56.0036,55.2343,55.3235,2815084,0
+FTV.US,D,20211207,000000,55.8726,56.5038,55.5682,55.754,2040677,0
+FTV.US,D,20211208,000000,55.8874,56.333,55.5382,56.162,2244784,0
+FTV.US,D,20211209,000000,56.0588,56.2844,55.7241,55.7836,1271368,0
+FTV.US,D,20211210,000000,56.0139,56.2362,55.4789,55.7983,1554828,0
+FTV.US,D,20211213,000000,55.7614,56.1024,55.4416,55.6199,2253525,0
+FTV.US,D,20211214,000000,55.4416,55.9175,54.7111,54.9445,1526977,0
+FTV.US,D,20211215,000000,55.1452,56.0065,54.9815,55.8949,2000360,0
+FTV.US,D,20211216,000000,56.184,56.6018,55.5382,55.9324,1720518,0
+FTV.US,D,20211217,000000,55.7465,55.7465,53.9797,54.1127,3696809,0
+FTV.US,D,20211220,000000,53.6229,53.7196,52.4427,53.0813,2054268,0
+FTV.US,D,20211221,000000,53.4447,53.9722,53.0365,53.8905,2616615,0
+FTV.US,D,20211222,000000,53.9277,54.217,53.4746,53.9352,1987136,0
+FTV.US,D,20211223,000000,54.1202,55.6499,54.0467,55.3088,2127927,0
+FTV.US,D,20211227,000000,55.516,55.9916,55.4268,55.9547,1108935,0
+FTV.US,D,20211228,000000,56.0514,56.4294,55.9991,56.1471,1033007,0
+FTV.US,D,20211229,000000,56.2362,56.3181,55.8057,56.2807,1643029,0
+FTV.US,D,20211230,000000,56.4889,56.7929,56.3773,56.4442,1153058,0
+FTV.US,D,20211231,000000,56.3849,56.8821,56.3054,56.6375,1166795,0
+FTV.US,D,20220103,000000,56.1691,56.8152,54.3247,54.6181,3751726,0
+FTV.US,D,20220104,000000,54.8924,55.2788,54.5959,54.8405,3073334,0
+FTV.US,D,20220105,000000,55.093,55.516,53.4746,53.6826,3746288,0
+FTV.US,D,20220106,000000,53.898,54.2318,53.5115,53.7865,1852005,0
+FTV.US,D,20220107,000000,53.7121,54.0319,53.267,53.4149,2454242,0
+FTV.US,D,20220110,000000,53.096,53.608,52.309,53.5189,3352541,0
+FTV.US,D,20220111,000000,53.7346,54.5885,53.2968,54.5066,3354903,0
+FTV.US,D,20220112,000000,54.7372,55.0188,54.2985,54.7514,2763996,0
+FTV.US,D,20220113,000000,54.9669,55.2269,54.4027,54.5885,3629975,0
+FTV.US,D,20220114,000000,53.9871,54.2616,53.0365,53.8237,4283879,0
+FTV.US,D,20220118,000000,53.0886,54.3432,52.6919,54.0169,5036148,0
+FTV.US,D,20220119,000000,54.2094,54.3582,53.3116,53.6305,3397934,0
+FTV.US,D,20220120,000000,53.846,54.1345,52.8582,52.9399,2960559,0
+FTV.US,D,20220121,000000,52.7618,53.4746,52.2568,53.2744,9837920,0
+FTV.US,D,20220124,000000,52.6658,53.5637,51.8117,53.4223,3743066,0
+FTV.US,D,20220125,000000,52.606,52.6881,51.3591,51.8787,3502929,0
+FTV.US,D,20220126,000000,52.3836,53.0293,51.2344,51.6929,2861746,0
+FTV.US,D,20220127,000000,51.9382,52.2868,50.5351,50.9727,3479175,0
+FTV.US,D,20220128,000000,50.7134,51.7932,50.1709,51.7524,3170315,0
+FTV.US,D,20220131,000000,51.5668,52.5095,51.2528,52.3685,3784295,0
+FTV.US,D,20220201,000000,52.1158,52.6517,51.7524,52.4352,3624714,0
+FTV.US,D,20220202,000000,52.4056,53.2893,52.2274,53.1703,3897546,0
+FTV.US,D,20220203,000000,51.389,51.7375,49.0278,49.0351,11526892,0
+FTV.US,D,20220204,000000,48.3744,48.7311,46.8004,47.803,8049147,0
+FTV.US,D,20220207,000000,47.7063,47.8846,47.2164,47.4245,4837936,0
+FTV.US,D,20220208,000000,47.4245,48.7459,47.2388,48.679,4354179,0
+FTV.US,D,20220209,000000,49.2804,49.8891,49.1538,49.3547,3550733,0
+FTV.US,D,20220210,000000,48.3297,49.4357,48.0855,48.8196,4392998,0
+FTV.US,D,20220211,000000,48.8306,49.2062,48.0256,48.4487,7033630,0
+FTV.US,D,20220214,000000,48.3818,48.8492,48.0556,48.2928,3931716,0
+FTV.US,D,20220215,000000,48.9831,49.1538,48.4786,48.7675,2685023,0
+FTV.US,D,20220216,000000,48.3968,48.7675,47.8068,48.5229,2555237,0
+FTV.US,D,20220217,000000,48.1291,48.1441,46.8895,47.0455,7279880,0
+FTV.US,D,20220218,000000,47.3057,48.1068,47.0575,47.3279,4071517,0
+FTV.US,D,20220222,000000,46.7929,47.5243,46.7487,47.2907,5301314,0
+FTV.US,D,20220223,000000,47.4172,47.461,46.3401,46.4442,4088098,0
+FTV.US,D,20220224,000000,45.6489,47.8861,45.307,47.8414,5109836,0
+FTV.US,D,20220225,000000,47.663,48.9267,47.5517,48.6739,3556976,0
+FTV.US,D,20220228,000000,47.8861,48.3318,47.5887,48.1238,3856214,0
+FTV.US,D,20220301,000000,48.0124,48.1909,46.7377,47.0907,4118407,0
+FTV.US,D,20220302,000000,47.3955,48.0346,47.2171,47.7153,3498151,0
+FTV.US,D,20220303,000000,47.8861,47.9083,46.2956,46.734,6827794,0
+FTV.US,D,20220304,000000,45.8571,46.37,44.8686,45.0395,6189988,0
+FTV.US,D,20220307,000000,45.0395,45.0617,42.8916,42.9437,8376979,0
+FTV.US,D,20220308,000000,42.9511,43.2409,41.8287,41.8363,9836674,0
+FTV.US,D,20220309,000000,42.9511,44.3074,42.8916,43.4713,7829102,0
+FTV.US,D,20220310,000000,42.7207,42.9511,41.6653,41.9773,10129622,0
+FTV.US,D,20220311,000000,42.3492,42.8172,41.7396,41.799,8745325,0
+FTV.US,D,20220314,000000,43.0699,43.5234,42.2437,42.3341,5915304,0
+FTV.US,D,20220315,000000,42.587,43.3452,42.0665,42.3566,3940091,0
+FTV.US,D,20220316,000000,42.7355,44.6605,42.7355,44.2815,5218215,0
+FTV.US,D,20220317,000000,44.5937,45.3518,44.1327,45.3369,4795506,0
+FTV.US,D,20220318,000000,45.3518,46.2733,45.2252,46.0057,5945135,0
+FTV.US,D,20220321,000000,45.7753,46.1543,45.3852,45.6193,2802014,0
+FTV.US,D,20220322,000000,45.7826,46.3327,45.6193,45.6489,2099396,0
+FTV.US,D,20220323,000000,45.2476,45.4855,44.7944,44.8241,3421471,0
+FTV.US,D,20220324,000000,45.0024,45.6713,44.8241,45.5745,3020629,0
+FTV.US,D,20220325,000000,45.6935,45.9387,45.4483,45.7455,2378017,0
+FTV.US,D,20220328,000000,45.6489,46.1692,45.4634,46.1394,2316020,0
+FTV.US,D,20220329,000000,46.8752,47.5146,46.5408,47.0313,2424961,0
+FTV.US,D,20220330,000000,46.5853,46.9794,46.0057,46.1767,2236213,0
+FTV.US,D,20220331,000000,45.9908,46.2585,45.2849,45.2849,3203853,0
+FTV.US,D,20220401,000000,45.6193,45.7492,44.7275,45.0617,4482831,0
+FTV.US,D,20220404,000000,45.1288,45.53,44.5787,45.27,5127206,0
+FTV.US,D,20220405,000000,45.27,45.4408,44.2741,44.4821,3022995,0
+FTV.US,D,20220406,000000,43.8056,44.2068,43.2261,44.0584,3145514,0
+FTV.US,D,20220407,000000,43.8504,44.6207,43.4713,44.4077,3040963,0
+FTV.US,D,20220408,000000,44.46,44.6344,43.9246,44.1921,3645777,0
+FTV.US,D,20220411,000000,44.1105,44.3113,43.6051,43.7388,3101322,0
+FTV.US,D,20220412,000000,43.8949,44.4821,43.3078,43.5604,3022727,0
+FTV.US,D,20220413,000000,43.4194,43.9915,43.3078,43.9619,3061104,0
+FTV.US,D,20220414,000000,44.0955,44.2294,43.1294,43.2409,3365906,0
+FTV.US,D,20220418,000000,42.9139,43.3857,42.7132,43.003,2184367,0
+FTV.US,D,20220419,000000,43.1146,44.04,43.1146,43.9097,2479466,0
+FTV.US,D,20220420,000000,44.3707,45.0024,44.2741,44.5637,2097770,0
+FTV.US,D,20220421,000000,45.0766,45.0766,44.1402,44.3707,4385038,0
+FTV.US,D,20220422,000000,43.9915,44.092,42.8693,42.9585,2451992,0
+FTV.US,D,20220425,000000,42.6315,43.018,41.8212,42.9957,2528354,0
+FTV.US,D,20220426,000000,42.4977,42.9213,42.0479,42.297,4550529,0
+FTV.US,D,20220427,000000,42.23,43.1444,42.23,42.9064,4397051,0
+FTV.US,D,20220428,000000,43.107,43.8577,41.8659,43.5827,7075688,0
+FTV.US,D,20220429,000000,43.1814,43.7093,42.6166,42.7355,5805746,0
+FTV.US,D,20220502,000000,42.7132,44.0251,42.3989,43.6795,5116517,0
+FTV.US,D,20220503,000000,43.5158,44.7644,43.4229,44.2888,4669799,0
+FTV.US,D,20220504,000000,44.6828,46.7862,44.4449,46.6079,6867325,0
+FTV.US,D,20220505,000000,45.8348,46.9794,45.084,45.3963,7089493,0
+FTV.US,D,20220506,000000,45.1213,45.3294,44.1105,45.1733,3826168,0
+FTV.US,D,20220509,000000,44.4894,45.1213,43.8317,44.0213,4991075,0
+FTV.US,D,20220510,000000,44.3632,44.7348,42.6166,43.4119,5534838,0
+FTV.US,D,20220511,000000,43.3227,44.0288,42.7355,42.7949,3220815,0
+FTV.US,D,20220512,000000,42.4977,43.278,41.9329,42.7578,3510360,0
+FTV.US,D,20220513,000000,43.0255,43.9024,42.8841,43.4788,4056004,0
+FTV.US,D,20220516,000000,43.1519,43.5382,42.7355,43.1963,2589547,0
+FTV.US,D,20220517,000000,43.8876,44.5044,43.7313,44.2963,2210740,0
+FTV.US,D,20220518,000000,43.7687,44.0955,42.7578,42.9511,3483576,0
+FTV.US,D,20220519,000000,42.6388,44.0696,42.6388,43.5382,3784965,0
+FTV.US,D,20220520,000000,43.9246,44.0213,41.9031,43.3078,3694212,0
+FTV.US,D,20220523,000000,43.7762,43.9768,42.9807,43.6051,3090209,0
+FTV.US,D,20220524,000000,43.5009,43.9915,43.003,43.828,3838635,0
+FTV.US,D,20220525,000000,43.3747,44.2591,43.2854,43.9544,2830722,0
+FTV.US,D,20220526,000000,44.6463,45.4652,44.2818,45.0929,2910080,0
+FTV.US,D,20220527,000000,45.5319,46.1421,45.4052,46.1347,2651710,0
+FTV.US,D,20220531,000000,45.4576,46.2202,45.145,45.9636,8428002,0
+FTV.US,D,20220601,000000,46.3056,46.3654,44.9849,45.6659,2528318,0
+FTV.US,D,20220602,000000,45.8964,46.9977,45.4576,46.9829,2681644,0
+FTV.US,D,20220603,000000,46.4843,46.7153,46.2239,46.5659,2230212,0
+FTV.US,D,20220606,000000,47.1466,47.2879,46.7745,46.8788,1813598,0
+FTV.US,D,20220607,000000,46.5659,47.3996,46.395,47.3772,2106318,0
+FTV.US,D,20220608,000000,46.9682,47.6156,46.7447,46.8564,1712362,0
+FTV.US,D,20220609,000000,46.6778,46.7078,45.3683,45.4873,4014516,0
+FTV.US,D,20220610,000000,44.6911,44.7804,43.5823,44.0214,3813236,0
+FTV.US,D,20220613,000000,42.9721,43.6866,42.1872,42.4736,4568837,0
+FTV.US,D,20220614,000000,42.4736,42.7863,41.2087,41.722,3509011,0
+FTV.US,D,20220615,000000,42.0793,42.7116,41.4952,42.1461,3494797,0
+FTV.US,D,20220616,000000,41.2012,41.3055,39.5865,39.9957,4634037,0
+FTV.US,D,20220617,000000,39.9213,40.4238,39.475,39.8545,7158580,0
+FTV.US,D,20220621,000000,40.4495,40.591,39.847,40.234,3610243,0
+FTV.US,D,20220622,000000,39.6385,40.8516,39.6385,40.5836,2859409,0
+FTV.US,D,20220623,000000,40.5167,40.911,39.9809,40.7548,3068322,0
+FTV.US,D,20220624,000000,41.1195,41.9081,41.0449,41.8782,4906049,0
+FTV.US,D,20220627,000000,42.005,42.1461,41.3649,41.4468,2203719,0
+FTV.US,D,20220628,000000,41.6178,42.0198,40.8479,40.8737,1357446,0
+FTV.US,D,20220629,000000,40.8665,40.8665,40.0181,40.5761,1924831,0
+FTV.US,D,20220630,000000,40.0256,40.8516,39.6088,40.4644,2464665,0
+FTV.US,D,20220701,000000,40.8218,41.0449,40.1149,40.8291,2308247,0
+FTV.US,D,20220705,000000,40.0256,40.9409,39.5865,40.8665,2178158,0
+FTV.US,D,20220706,000000,40.911,41.3576,40.55,40.9854,2737056,0
+FTV.US,D,20220707,000000,41.1938,41.7071,40.9484,41.6104,1701881,0
+FTV.US,D,20220708,000000,41.4839,42.0273,41.1342,41.6775,2264992,0
+FTV.US,D,20220711,000000,41.4543,41.804,41.2644,41.2904,2282465,0
+FTV.US,D,20220712,000000,41.2087,41.8857,40.643,40.7473,2700496,0
+FTV.US,D,20220713,000000,40.0329,40.6209,39.7652,40.3901,1188283,0
+FTV.US,D,20220714,000000,39.6833,40.0329,39.0433,39.9288,1471817,0
+FTV.US,D,20220715,000000,40.7323,40.9409,40.2265,40.8516,1537354,0
+FTV.US,D,20220718,000000,41.0671,41.2389,40.1892,40.3826,1009819,0
+FTV.US,D,20220719,000000,40.9409,42.1685,40.8082,42.1166,1910625,0
+FTV.US,D,20220720,000000,42.3025,42.7116,42.1314,42.5556,1508896,0
+FTV.US,D,20220721,000000,42.6372,43.8055,42.5779,43.7461,2377876,0
+FTV.US,D,20220722,000000,43.7835,44.0289,43.0838,43.4707,1588526,0
+FTV.US,D,20220725,000000,43.4336,43.5004,42.9721,43.3888,2173430,0
+FTV.US,D,20220726,000000,43.2402,43.5675,43.0987,43.3219,1939994,0
+FTV.US,D,20220727,000000,43.4558,44.5795,43.4411,44.2745,3349831,0
+FTV.US,D,20220728,000000,44.8547,46.7447,44.6463,46.4843,4984408,0
+FTV.US,D,20220729,000000,46.6627,48.2106,46.6627,47.9577,7211494,0
+FTV.US,D,20220801,000000,47.4665,48.114,47.3029,47.9428,4297974,0
+FTV.US,D,20220802,000000,47.7346,48.2927,47.5632,47.7494,2226438,0
+FTV.US,D,20220803,000000,48.0395,48.739,47.876,48.5752,2674978,0
+FTV.US,D,20220804,000000,48.6644,49.193,48.5752,48.8061,2278235,0
+FTV.US,D,20220805,000000,48.1288,48.6126,47.8981,48.5678,1259441,0
+FTV.US,D,20220808,000000,48.9175,49.208,48.5604,48.7094,2203844,0
+FTV.US,D,20220809,000000,48.5083,48.6644,47.9874,48.3222,1706016,0
+FTV.US,D,20220810,000000,49.4385,49.9312,49.2822,49.5947,2306644,0
+FTV.US,D,20220811,000000,50.0187,50.5672,49.9594,50.0637,2444717,0
+FTV.US,D,20220812,000000,50.2941,51.0011,50.1901,50.9789,1778791,0
+FTV.US,D,20220815,000000,50.5994,51.0607,50.3538,50.9639,1903166,0
+FTV.US,D,20220816,000000,50.7704,51.3955,50.7629,51.0904,3034205,0
+FTV.US,D,20220817,000000,50.4206,50.8747,50.3985,50.629,1824374,0
+FTV.US,D,20220818,000000,50.7854,50.8823,50.3612,50.8447,1314837,0
+FTV.US,D,20220819,000000,50.3538,50.4654,49.8999,50.2718,4123654,0
+FTV.US,D,20220822,000000,49.4979,49.5947,48.7911,48.8654,2259617,0
+FTV.US,D,20220823,000000,48.8581,49.4532,48.8136,48.9547,1972503,0
+FTV.US,D,20220824,000000,48.8136,49.1782,48.7688,49.0663,1572274,0
+FTV.US,D,20220825,000000,49.3491,49.8477,49.2153,49.8402,1347306,0
+FTV.US,D,20220826,000000,50.0039,50.0039,48.0507,48.1735,1534704,0
+FTV.US,D,20220829,000000,47.8386,48.1811,47.6599,47.779,1407962,0
+FTV.US,D,20220830,000000,47.8611,47.9132,47.1236,47.3917,1772396,0
+FTV.US,D,20220831,000000,47.7941,47.9132,47.0559,47.1758,2232385,0
+FTV.US,D,20220901,000000,47.064,47.1572,46.2521,47.131,1962816,0
+FTV.US,D,20220902,000000,47.7494,47.8685,46.3526,46.6098,1541129,0
+FTV.US,D,20220906,000000,46.6616,47.064,46.2521,46.9821,1598489,0
+FTV.US,D,20220907,000000,47.079,48.3377,46.9066,48.3006,1850765,0
+FTV.US,D,20220908,000000,48.0919,48.6954,47.8835,48.6209,2775332,0
+FTV.US,D,20220909,000000,48.971,49.2801,48.8219,49.1797,1872852,0
+FTV.US,D,20220912,000000,49.5074,49.8649,49.2096,49.8499,2407382,0
+FTV.US,D,20220913,000000,48.5837,48.9635,47.5929,47.8091,2894296,0
+FTV.US,D,20220914,000000,47.8312,47.9839,47.2278,47.7345,2621864,0
+FTV.US,D,20220915,000000,47.8312,48.4644,47.5993,47.8835,3517160,0
+FTV.US,D,20220916,000000,47.4066,47.4884,46.0211,46.7215,4081216,0
+FTV.US,D,20220919,000000,46.4828,47.6635,46.319,47.6079,1582224,0
+FTV.US,D,20220920,000000,47.131,47.3285,46.5684,47.131,3125006,0
+FTV.US,D,20220921,000000,47.4809,48.0473,46.319,46.349,2480841,0
+FTV.US,D,20220922,000000,46.2446,46.3823,45.157,45.3582,1515359,0
+FTV.US,D,20220923,000000,44.9262,45.0526,43.9428,44.5984,2432907,0
+FTV.US,D,20220926,000000,44.4569,45.0305,43.9652,44.1066,1501422,0
+FTV.US,D,20220927,000000,44.5759,44.6355,43.2201,43.6672,1877769,0
+FTV.US,D,20220928,000000,44.0322,45.2055,43.6597,44.9855,1985402,0
+FTV.US,D,20220929,000000,44.494,44.561,43.7044,44.1066,1339491,0
+FTV.US,D,20220930,000000,44.1365,44.5685,43.3729,43.4288,3206602,0
+FTV.US,D,20221003,000000,44.0397,45.5815,43.8684,45.1644,2597134,0
+FTV.US,D,20221004,000000,46.036,46.5016,46.0137,46.3861,3763317,0
+FTV.US,D,20221005,000000,45.7008,46.4828,45.5741,46.1104,2689352,0
+FTV.US,D,20221006,000000,46.051,46.334,45.6561,45.7679,2486603,0
+FTV.US,D,20221007,000000,45.142,45.3358,44.4195,44.7399,2069796,0
+FTV.US,D,20221010,000000,45.2688,45.2688,43.9392,44.3823,1831574,0
+FTV.US,D,20221011,000000,43.9354,44.6951,43.779,44.0248,2437379,0
+FTV.US,D,20221012,000000,44.6653,44.844,43.9203,43.9577,2745994,0
+FTV.US,D,20221013,000000,43.0416,45.2464,42.7809,44.9187,2323518,0
+FTV.US,D,20221014,000000,45.1496,45.4475,43.7192,43.8533,1465091,0
+FTV.US,D,20221017,000000,44.7696,45.2837,44.6728,45.1049,3861073,0
+FTV.US,D,20221018,000000,46.2221,46.4645,45.3582,45.9318,2117619,0
+FTV.US,D,20221019,000000,45.4847,45.7008,44.8293,45.1942,1727103,0
+FTV.US,D,20221020,000000,45.2017,45.5294,44.3302,44.3823,2057172,0
+FTV.US,D,20221021,000000,44.5237,45.8349,44.1737,45.7753,1615584,0
+FTV.US,D,20221024,000000,46.1926,47.1161,46.051,46.7509,2273892,0
+FTV.US,D,20221025,000000,46.7734,47.6822,46.669,47.6079,6353501,0
+FTV.US,D,20221026,000000,47.3397,48.1068,46.4828,46.6616,5686273,0
+FTV.US,D,20221027,000000,47.1161,47.3693,46.535,46.6098,3989268,0
+FTV.US,D,20221028,000000,46.8778,48.0847,46.7509,47.8312,4019880,0
+FTV.US,D,20221031,000000,47.6747,48.1665,47.3992,47.6004,2753699,0
+FTV.US,D,20221101,000000,48.226,48.2483,47.2316,47.6303,2260904,0
+FTV.US,D,20221102,000000,47.3693,48.1665,46.3414,46.3713,2076432,0
+FTV.US,D,20221103,000000,45.8648,47.2353,45.7232,46.5054,2352952,0
+FTV.US,D,20221104,000000,47.2948,48.226,46.6916,48.1144,4247849,0
+FTV.US,D,20221107,000000,48.3452,48.4123,47.779,48.0772,3878142,0
+FTV.US,D,20221108,000000,48.2483,48.5537,47.6972,48.1216,2649707,0
+FTV.US,D,20221109,000000,47.8835,48.6209,47.6822,47.9281,4340410,0
+FTV.US,D,20221110,000000,49.6489,50.6918,49.6489,50.58,3586850,0
+FTV.US,D,20221111,000000,50.9004,51.7121,50.7437,51.0047,3415135,0
+FTV.US,D,20221114,000000,50.7437,51.0941,49.8091,49.8425,2721886,0
+FTV.US,D,20221115,000000,50.5354,50.6619,49.4924,49.7159,2567960,0
+FTV.US,D,20221116,000000,49.6636,50.2485,49.3957,49.9467,2032405,0
+FTV.US,D,20221117,000000,49.2765,49.4998,48.7997,49.4625,1716669,0
+FTV.US,D,20221118,000000,50.0212,50.2672,49.3359,49.6191,2116917,0
+FTV.US,D,20221121,000000,49.5816,50.2224,49.5816,50.0661,2156591,0
+FTV.US,D,20221122,000000,50.4085,50.5354,49.9843,50.4757,1644822,0
+FTV.US,D,20221123,000000,50.595,50.8593,50.4273,50.5725,2122884,0
+FTV.US,D,20221125,000000,50.7437,50.9374,50.5466,50.7067,696467,0
+FTV.US,D,20221128,000000,50.2448,50.3342,48.7699,48.904,1741629,0
+FTV.US,D,20221129,000000,48.8891,49.0979,48.4715,48.9188,1805273,0
+FTV.US,D,20221130,000000,48.9561,50.388,48.2327,50.373,4929963,0
+FTV.US,D,20221201,000000,50.7161,51.0069,50.2984,50.6265,2048072,0
+FTV.US,D,20221202,000000,49.9928,51.0366,49.8739,50.8878,1820964,0
+FTV.US,D,20221205,000000,50.1941,50.4102,49.7375,50.1267,2028701,0
+FTV.US,D,20221206,000000,50.015,50.2312,49.2024,49.6124,1786942,0
+FTV.US,D,20221207,000000,49.6124,49.9291,49.3588,49.5229,1759310,0
+FTV.US,D,20221208,000000,49.7093,49.8884,49.3068,49.6348,1496937,0
+FTV.US,D,20221209,000000,49.7466,49.9629,49.0009,49.0083,2397247,0
+FTV.US,D,20221212,000000,49.2468,50.1119,49.0493,49.9854,1500981,0
+FTV.US,D,20221213,000000,51.4543,51.4543,50.1418,50.5296,2423163,0
+FTV.US,D,20221214,000000,50.5147,50.9772,49.6199,49.8584,2493492,0
+FTV.US,D,20221215,000000,49.1277,49.5305,47.7258,48.0016,3250781,0
+FTV.US,D,20221216,000000,47.4645,47.9122,47.3305,47.6065,2960964,0
+FTV.US,D,20221219,000000,47.4869,48.0539,47.226,47.435,2487967,0
+FTV.US,D,20221220,000000,47.435,47.7109,47.2708,47.5914,1640456,0
+FTV.US,D,20221221,000000,47.9271,48.6206,47.8394,48.5236,1664982,0
+FTV.US,D,20221222,000000,48.1135,48.2215,46.7711,47.6809,1245778,0
+FTV.US,D,20221223,000000,47.6141,47.9344,47.256,47.8375,1287706,0
+FTV.US,D,20221227,000000,48.0166,48.2178,47.6233,47.9644,982015,0
+FTV.US,D,20221228,000000,48.1359,48.2104,47.3006,47.3155,987495,0
+FTV.US,D,20221229,000000,47.7481,48.5833,47.3531,48.2851,1238926,0
+FTV.US,D,20221230,000000,47.9419,48.3148,47.4869,47.9122,1290481,0
+FTV.US,D,20230103,000000,48.2851,48.5274,47.4275,47.9271,2177605,0
+FTV.US,D,20230104,000000,48.397,48.9711,48.0464,48.6357,2090016,0
+FTV.US,D,20230105,000000,48.2999,48.5387,47.5839,47.6733,2153043,0
+FTV.US,D,20230106,000000,48.2476,49.0158,48.1359,48.8741,1777384,0
+FTV.US,D,20230109,000000,49.1425,49.7839,48.8368,49.0755,2029228,0
+FTV.US,D,20230110,000000,48.9338,49.426,48.8592,49.3068,1480297,0
+FTV.US,D,20230111,000000,49.5975,50.0001,49.243,49.9705,1593672,0
+FTV.US,D,20230112,000000,50.2387,50.2387,49.605,50.0224,1195242,0
+FTV.US,D,20230113,000000,49.6794,50.5296,49.6794,50.2836,1476754,0
+FTV.US,D,20230117,000000,50.4402,50.6937,50.2015,50.2089,2154977,0
+FTV.US,D,20230118,000000,50.373,50.6862,49.411,49.4707,2198857,0
+FTV.US,D,20230119,000000,49.8064,49.836,48.5349,48.5609,2977234,0
+FTV.US,D,20230120,000000,48.8146,49.3663,47.0173,48.8072,5232958,0
+FTV.US,D,20230123,000000,48.9338,49.9854,48.6578,49.866,2204519,0
+FTV.US,D,20230124,000000,49.866,50.3282,48.7102,50.1418,1661808,0
+FTV.US,D,20230125,000000,49.5676,49.9329,48.7435,49.7839,1896530,0
+FTV.US,D,20230126,000000,50.1941,50.2909,49.385,49.9031,1451274,0
+FTV.US,D,20230127,000000,49.702,50.3507,49.5639,49.9705,1481855,0
+FTV.US,D,20230130,000000,49.8137,49.9592,49.2551,49.3888,2338593,0
+FTV.US,D,20230131,000000,49.6124,50.7457,49.3663,50.7309,4232460,0
+FTV.US,D,20230201,000000,50.7161,51.4467,48.2327,49.1203,6467442,0
+FTV.US,D,20230202,000000,49.7763,51.1261,49.1359,50.5668,5042504,0
+FTV.US,D,20230203,000000,50.1718,51.6034,49.9629,51.5139,5282245,0
+FTV.US,D,20230206,000000,51.1112,51.8121,51.0889,51.4095,3654142,0
+FTV.US,D,20230207,000000,51.2156,51.8159,50.8953,51.7004,2804348,0
+FTV.US,D,20230208,000000,51.3497,51.8942,50.9621,51.5288,2930803,0
+FTV.US,D,20230209,000000,51.9539,52.0382,50.6116,50.8727,2084767,0
+FTV.US,D,20230210,000000,50.7757,50.8802,50.2984,50.8057,1444402,0
+FTV.US,D,20230213,000000,50.8278,51.6338,50.6489,51.5884,2088101,0
+FTV.US,D,20230214,000000,51.4543,51.5959,50.7608,51.4693,1458154,0
+FTV.US,D,20230215,000000,51.2082,51.9986,51.2082,51.8571,1687535,0
+FTV.US,D,20230216,000000,51.0366,51.7302,51.0069,51.2306,1523207,0
+FTV.US,D,20230217,000000,51.2082,51.7675,50.8203,51.7227,2199894,0
+FTV.US,D,20230221,000000,51.3052,51.3052,49.7914,49.9329,2022047,0
+FTV.US,D,20230222,000000,50.0373,50.388,48.986,49.3141,3187384,0
+FTV.US,D,20230223,000000,49.5603,50.1351,49.2618,50.0905,2397795,0
+FTV.US,D,20230224,000000,49.5977,50.0756,49.1051,50.0232,2296936,0
+FTV.US,D,20230227,000000,50.5756,50.7175,49.6426,49.7322,2012845,0
+FTV.US,D,20230228,000000,49.7919,50.2772,49.6797,49.7619,2477132,0
+FTV.US,D,20230301,000000,49.5456,50.0046,49.4857,49.8515,2160787,0
+FTV.US,D,20230302,000000,49.7322,50.5383,49.3589,50.5309,2388533,0
+FTV.US,D,20230303,000000,49.4558,50.9563,49.4335,50.8743,3083720,0
+FTV.US,D,20230306,000000,50.8368,51.2698,50.6168,50.6801,1802135,0
+FTV.US,D,20230307,000000,50.7175,50.919,50.1276,50.1426,1795520,0
+FTV.US,D,20230308,000000,50.1202,50.4039,49.7768,50.1276,1455512,0
+FTV.US,D,20230309,000000,50.3667,50.5607,49.3215,49.3813,2582063,0
+FTV.US,D,20230310,000000,49.4335,49.4335,47.8025,48.0898,2285167,0
+FTV.US,D,20230313,000000,47.5598,48.2092,47.2089,47.7464,2387235,0
+FTV.US,D,20230314,000000,48.6198,49.7135,48.5452,49.4335,3473627,0
+FTV.US,D,20230315,000000,48.463,48.672,47.0372,48.06,3438848,0
+FTV.US,D,20230316,000000,47.7987,49.2133,47.5411,48.911,4346844,0
+FTV.US,D,20230317,000000,48.59,48.8066,47.306,47.724,4993909,0
+FTV.US,D,20230320,000000,48.0525,48.9407,47.9668,48.8437,2944949,0
+FTV.US,D,20230321,000000,49.5082,49.7582,48.7991,49.2244,2469980,0
+FTV.US,D,20230322,000000,49.0976,49.9636,48.5749,48.5825,2388427,0
+FTV.US,D,20230323,000000,48.5378,49.3177,47.7464,48.172,2931087,0
+FTV.US,D,20230324,000000,47.7762,48.7317,47.4812,48.717,3537246,0
+FTV.US,D,20230327,000000,49.6501,49.9112,48.8587,49.232,3073114,0
+FTV.US,D,20230328,000000,49.2467,49.6426,49.023,49.4708,2089596,0
+FTV.US,D,20230329,000000,49.9636,50.2509,49.6575,50.2174,1932052,0
+FTV.US,D,20230330,000000,50.5383,50.6577,50.1127,50.2696,2247706,0
+FTV.US,D,20230331,000000,50.4786,50.9488,50.4113,50.8894,2973421,0
+FTV.US,D,20230403,000000,50.8443,51.0609,50.3218,50.613,2150146,0
+FTV.US,D,20230404,000000,50.5981,50.6504,48.5265,48.911,2816624,0
+FTV.US,D,20230405,000000,48.605,48.672,48.06,48.3063,3205752,0
+FTV.US,D,20230406,000000,48.1271,48.351,47.7725,48.0451,2166514,0
+FTV.US,D,20230410,000000,47.7538,48.5452,47.642,48.508,1571408,0
+FTV.US,D,20230411,000000,48.7616,48.9632,48.4331,48.56,2310653,0
+FTV.US,D,20230412,000000,50.0456,50.4189,49.7173,49.8889,5504233,0
+FTV.US,D,20230413,000000,49.8665,50.2734,49.1498,50.1875,3924439,0
+FTV.US,D,20230414,000000,50.1576,50.9338,49.9411,50.1426,2142727,0
+FTV.US,D,20230417,000000,50.3367,50.3367,49.9935,50.2622,2549299,0
+FTV.US,D,20230418,000000,50.5084,50.7286,50.0344,50.1502,1968740,0
+FTV.US,D,20230419,000000,49.9112,50.1502,49.288,49.6647,1822996,0
+FTV.US,D,20230420,000000,49.3364,49.6948,49.1873,49.5007,3150059,0
+FTV.US,D,20230421,000000,49.5977,49.9485,49.2467,49.859,2955349,0
+FTV.US,D,20230424,000000,49.6647,50.0083,49.3888,49.9188,2464303,0
+FTV.US,D,20230425,000000,49.7395,49.8665,48.687,48.7616,2380275,0
+FTV.US,D,20230426,000000,48.2241,49.5307,46.806,47.0746,7375798,0
+FTV.US,D,20230427,000000,47.5896,47.6716,46.858,47.4775,3434115,0
+FTV.US,D,20230428,000000,47.306,47.7837,46.9514,47.0969,3877638,0
+FTV.US,D,20230501,000000,47.0447,47.8734,47.0074,47.6867,3626704,0
+FTV.US,D,20230502,000000,47.6567,47.8137,47.0894,47.6716,2926700,0
+FTV.US,D,20230503,000000,47.9927,48.8287,47.5971,47.7762,3230064,0
+FTV.US,D,20230504,000000,47.7389,48.1122,47.4254,47.5821,3322778,0
+FTV.US,D,20230505,000000,48.1644,48.6125,48.1644,48.3138,3252076,0
+FTV.US,D,20230508,000000,48.6198,48.7244,48.2167,48.3735,2503989,0
+FTV.US,D,20230509,000000,48.1421,48.6459,48.0151,48.172,2460973,0
+FTV.US,D,20230510,000000,48.4705,48.6349,47.6942,48.187,2953903,0
+FTV.US,D,20230511,000000,47.8882,48.172,47.5745,47.8808,2648320,0
+FTV.US,D,20230512,000000,48.2018,48.4183,47.6493,48.1569,2766646,0
+FTV.US,D,20230515,000000,48.1569,49.0452,48.03,49.023,3172727,0
+FTV.US,D,20230516,000000,48.672,48.7254,48.0002,48.1569,1762597,0
+FTV.US,D,20230517,000000,48.463,48.8811,48.2092,48.605,1977703,0
+FTV.US,D,20230518,000000,48.7392,49.3282,48.5452,49.1873,2833861,0
+FTV.US,D,20230519,000000,49.553,49.6426,48.7244,49.0452,2340085,0
+FTV.US,D,20230522,000000,49.12,49.7433,49.0527,49.5827,2880667,0
+FTV.US,D,20230523,000000,49.3962,49.5603,48.4929,48.5452,2556311,0
+FTV.US,D,20230524,000000,48.1495,48.1797,47.3732,47.6271,3027489,0
+FTV.US,D,20230525,000000,47.881,48.9609,47.7018,48.6656,4070740,0
+FTV.US,D,20230526,000000,49.2411,51.0496,49.0283,50.6835,4997072,0
+FTV.US,D,20230530,000000,50.7208,51.0797,50.1679,50.25,3325204,0
+FTV.US,D,20230531,000000,50.0332,50.0745,48.3593,48.6582,10569976,0
+FTV.US,D,20230601,000000,48.5835,48.9871,48.3145,48.9274,4076166,0
+FTV.US,D,20230602,000000,49.3607,50.4892,49.3382,50.2726,3190862,0
+FTV.US,D,20230605,000000,50.3396,50.3396,49.5954,49.9885,2087213,0
+FTV.US,D,20230606,000000,49.7568,50.4068,49.7568,50.2424,1290275,0
+FTV.US,D,20230607,000000,50.4293,51.5579,50.1977,51.4308,2499841,0
+FTV.US,D,20230608,000000,51.3485,51.5354,51.0534,51.1169,2138252,0
+FTV.US,D,20230609,000000,51.2589,51.3114,50.5416,50.9299,1622917,0
+FTV.US,D,20230612,000000,50.9299,51.3635,50.6611,51.1543,1649586,0
+FTV.US,D,20230613,000000,51.2291,52.1707,51.2291,52.1183,2072501,0
+FTV.US,D,20230614,000000,52.2978,52.5818,51.7672,51.939,2032727,0
+FTV.US,D,20230615,000000,52.0885,54.0912,52.0137,53.7848,4997271,0
+FTV.US,D,20230616,000000,54.1586,54.435,53.6654,53.6728,4938255,0
+FTV.US,D,20230620,000000,53.2096,53.5832,52.8807,53.4336,2016791,0
+FTV.US,D,20230621,000000,53.1496,53.5008,52.8395,53.2244,1949768,0
+FTV.US,D,20230622,000000,53.2692,53.4112,52.7236,53.0152,1657251,0
+FTV.US,D,20230623,000000,52.4547,53.1272,52.3201,53.0825,2364828,0
+FTV.US,D,20230626,000000,53.1272,54.0017,53.1272,53.8298,2169668,0
+FTV.US,D,20230627,000000,54.0838,54.7788,53.9415,54.5994,2250620,0
+FTV.US,D,20230628,000000,54.6816,54.8237,54.3379,54.48,2210417,0
+FTV.US,D,20230629,000000,54.0465,54.988,54.0465,54.9582,1944689,0
+FTV.US,D,20230630,000000,55.4363,55.9523,55.272,55.8772,2121110,0
+FTV.US,D,20230703,000000,55.3319,55.795,55.0703,55.2423,1034636,0
+FTV.US,D,20230705,000000,54.6816,55.1376,54.4874,54.5846,2269555,0
+FTV.US,D,20230706,000000,54.3605,54.4193,53.5383,53.9717,2688648,0
+FTV.US,D,20230707,000000,53.9045,54.8612,53.8298,54.0689,1555135,0
+FTV.US,D,20230710,000000,54.4726,55.4067,54.308,55.3171,2095105,0
+FTV.US,D,20230711,000000,55.4589,55.8847,55.3319,55.758,1577493,0
+FTV.US,D,20230712,000000,56.0496,56.3109,55.829,56.0865,1502291,0
+FTV.US,D,20230713,000000,56.0715,56.4005,55.8847,55.9449,1491956,0
+FTV.US,D,20230714,000000,55.743,55.9205,55.3226,55.429,1593863,0
+FTV.US,D,20230717,000000,55.3095,55.9373,55.3095,55.855,1800232,0
+FTV.US,D,20230718,000000,55.6905,55.956,55.5112,55.7205,2339864,0
+FTV.US,D,20230719,000000,55.3542,55.7355,55.0703,55.571,2229245,0
+FTV.US,D,20230720,000000,55.7727,55.9523,55.3095,55.5561,2123035,0
+FTV.US,D,20230721,000000,55.6383,55.7542,55.3467,55.5037,1914458,0
+FTV.US,D,20230724,000000,55.5636,55.9148,55.1339,55.3245,2149747,0
+FTV.US,D,20230725,000000,54.9133,55.5186,54.7415,55.4217,3490582,0
+FTV.US,D,20230726,000000,55.4665,57.4992,54.6669,57.3496,4281986,0
+FTV.US,D,20230727,000000,57.7905,58.0148,56.8115,57.0581,3256456,0
+FTV.US,D,20230728,000000,57.4917,57.6336,57.017,57.5439,2465561,0
+FTV.US,D,20230731,000000,57.6934,58.5602,57.3197,58.5527,4473417,0
+FTV.US,D,20230801,000000,58.1269,58.777,58.1006,58.523,2849962,0
+FTV.US,D,20230802,000000,58.2614,58.8218,57.9102,58.5006,3116940,0
+FTV.US,D,20230803,000000,58.2392,58.523,57.7793,58.411,2907527,0
+FTV.US,D,20230804,000000,58.6052,58.7545,57.7309,57.8281,2286132,0
+FTV.US,D,20230807,000000,58.2015,59.1132,58.2015,58.6202,2983723,0
+FTV.US,D,20230808,000000,58.142,58.9564,57.8727,58.8368,2426339,0
+FTV.US,D,20230809,000000,58.8368,59.1545,58.5753,58.9715,2423024,0
+FTV.US,D,20230810,000000,59.0536,59.7113,58.7098,59.3078,3917273,0
+FTV.US,D,20230811,000000,59.0686,59.3899,58.7958,59.3449,2757825,0
+FTV.US,D,20230814,000000,59.3301,59.6438,59.1357,59.6289,2358206,0
+FTV.US,D,20230815,000000,59.2628,59.4125,58.8143,59.1208,2347304,0
+FTV.US,D,20230816,000000,58.9265,59.3078,58.7098,58.8294,2384341,0
+FTV.US,D,20230817,000000,59.0386,59.1342,57.813,57.8281,2611467,0
+FTV.US,D,20230818,000000,57.1702,57.2824,56.2958,56.8563,4683538,0
+FTV.US,D,20230821,000000,56.8563,57.2599,56.6097,57.1554,1902974,0
+FTV.US,D,20230822,000000,57.4095,57.6433,56.9162,57.1851,1831016,0
+FTV.US,D,20230823,000000,57.3645,58.3288,57.148,58.1344,1754812,0
+FTV.US,D,20230824,000000,57.8576,58.2987,56.7741,56.8341,2950503,0
+FTV.US,D,20230825,000000,57.2076,57.8018,56.7444,57.5588,4151222,0
+FTV.US,D,20230828,000000,57.7384,58.2458,57.6188,57.9251,1221069,0
+FTV.US,D,20230829,000000,57.8727,58.7882,57.7943,58.7322,1560086,0
+FTV.US,D,20230830,000000,58.9789,59.3152,58.8218,59.1806,1933018,0
+FTV.US,D,20230831,000000,59.1805,59.3975,58.9787,58.9787,2537198,0
+FTV.US,D,20230901,000000,59.3749,59.4647,58.8889,59.1057,1621249,0
+FTV.US,D,20230905,000000,59.1357,59.1357,57.8791,57.894,1980909,0
+FTV.US,D,20230906,000000,57.722,58.2753,57.4303,58.1034,1426262,0
+FTV.US,D,20230907,000000,57.7894,58.8815,57.4638,58.829,3824486,0
+FTV.US,D,20230908,000000,58.7167,58.9486,57.909,58.0137,1897041,0
+FTV.US,D,20230911,000000,58.0287,58.8065,57.8791,58.7242,2127315,0
+FTV.US,D,20230912,000000,58.4178,59.0908,57.1311,57.1984,2612494,0
+FTV.US,D,20230913,000000,56.9142,57.4526,56.4429,56.7121,2385819,0
+FTV.US,D,20230914,000000,57.1012,57.2956,56.6074,57.0114,1944491,0
+FTV.US,D,20230915,000000,56.787,57.1684,56.5102,56.8395,3192538,0
+FTV.US,D,20230918,000000,56.8991,57.5573,56.7713,57.1909,1507545,0
+FTV.US,D,20230919,000000,56.9516,57.1086,56.0876,56.6,2549192,0
+FTV.US,D,20230920,000000,56.9441,57.278,56.1138,56.1364,1851262,0
+FTV.US,D,20230921,000000,55.9268,55.9268,55.2611,55.291,1278756,0
+FTV.US,D,20230922,000000,55.1787,55.8297,55.1787,55.5604,1534580,0
+FTV.US,D,20230925,000000,55.4556,56.196,55.4556,55.9642,1446469,0
+FTV.US,D,20230926,000000,55.4855,55.9494,54.6253,54.7973,2504132,0
+FTV.US,D,20230927,000000,55.1862,55.4183,54.7526,55.0443,1839068,0
+FTV.US,D,20230928,000000,55.1713,56.1587,54.8648,55.6276,1557132,0
+FTV.US,D,20230929,000000,56.0241,56.1513,55.3732,55.4705,2415399,0
+FTV.US,D,20231002,000000,55.3136,56.0016,54.8648,55.1265,2248861,0
+FTV.US,D,20231003,000000,54.9095,55.3061,54.4981,54.8722,2024667,0
+FTV.US,D,20231004,000000,54.8722,55.5155,54.4534,55.3061,2128085,0
+FTV.US,D,20231005,000000,55.7399,55.9494,55.2835,55.7995,2007416,0
+FTV.US,D,20231006,000000,55.3807,56.7944,55.119,56.4429,2278855,0
+FTV.US,D,20231009,000000,56.0615,56.6881,55.7211,56.4354,1168732,0
+FTV.US,D,20231010,000000,56.5701,57.662,56.428,57.1984,2669481,0
+FTV.US,D,20231011,000000,57.2133,57.7371,57.1161,57.7145,1747404,0
+FTV.US,D,20231012,000000,57.8491,57.8491,56.4056,56.8395,1948905,0
+FTV.US,D,20231013,000000,56.787,56.9441,55.134,55.4405,2197331,0
+FTV.US,D,20231016,000000,56.0316,56.3233,55.5303,55.8446,2007262,0
+FTV.US,D,20231017,000000,55.5303,56.428,55.4184,56.2036,2047060,0
+FTV.US,D,20231018,000000,55.5828,55.5828,53.9073,53.9148,2598231,0
+FTV.US,D,20231019,000000,53.8699,54.2961,53.0021,53.1818,2643619,0
+FTV.US,D,20231020,000000,53.3387,53.4098,52.4261,52.5384,2550660,0
+FTV.US,D,20231023,000000,52.7479,53.1743,52.2542,52.3665,3198018,0
+FTV.US,D,20231024,000000,52.89,53.0321,52.3141,52.546,2544485,0
+FTV.US,D,20231025,000000,48.9555,49.7111,47.1604,48.3197,10848698,0
+FTV.US,D,20231026,000000,47.7066,49.4941,47.497,48.6938,4235599,0
+FTV.US,D,20231027,000000,48.7238,48.9931,48.3216,48.6415,3427177,0
+FTV.US,D,20231030,000000,49.1574,49.322,48.0767,48.6488,3846569,0
+FTV.US,D,20231031,000000,48.4919,48.963,48.2825,48.8284,4118243,0
+FTV.US,D,20231101,000000,48.8583,49.0378,48.2002,48.761,3622824,0
+FTV.US,D,20231102,000000,49.322,49.7186,48.7349,48.9182,4622876,0
+FTV.US,D,20231103,000000,49.7708,50.2945,49.2434,49.3296,5324534,0
+FTV.US,D,20231106,000000,49.367,49.4865,48.776,49.0603,3357606,0
+FTV.US,D,20231107,000000,48.9332,49.1239,48.3873,48.5891,3828081,0
+FTV.US,D,20231108,000000,48.6713,49.2848,48.5292,48.9182,3023692,0
+FTV.US,D,20231109,000000,49.2472,49.3445,48.776,48.8733,2411848,0
+FTV.US,D,20231110,000000,49.1876,49.382,48.6079,49.2397,2777767,0
+FTV.US,D,20231113,000000,49.0677,49.1876,48.7275,48.8583,2596107,0
+FTV.US,D,20231114,000000,49.8009,50.3506,49.6661,50.0702,5951072,0
+FTV.US,D,20231115,000000,50.1298,50.919,50.0177,50.4441,3327029,0
+FTV.US,D,20231116,000000,50.4065,50.9227,50.1824,50.5862,3038605,0
+FTV.US,D,20231117,000000,50.7958,50.9828,50.4065,50.9377,1910483,0
+FTV.US,D,20231120,000000,50.8629,50.8629,50.4065,50.6236,1983917,0
+FTV.US,D,20231121,000000,50.5638,50.7208,50.3173,50.4216,1899653,0
+FTV.US,D,20231122,000000,50.5114,50.9532,50.3768,50.7962,1370934,0
+FTV.US,D,20231124,000000,50.7962,50.9233,50.5114,50.5864,969367,0
+FTV.US,D,20231127,000000,50.3241,50.7661,50.1822,50.5039,2504691,0
+FTV.US,D,20231128,000000,50.4141,50.9834,50.2343,50.549,2962167,0
+FTV.US,D,20231129,000000,51.0058,51.208,50.6425,50.7063,1493596,0
+FTV.US,D,20231130,000000,50.886,51.7022,50.6238,51.6573,4981382,0
+FTV.US,D,20231201,000000,51.5973,52.0243,51.3053,51.8969,3440896,0
+FTV.US,D,20231204,000000,51.4851,52.0916,51.2754,52.0692,1929345,0
+FTV.US,D,20231205,000000,51.9194,52.0392,51.0319,51.148,2176410,0
+FTV.US,D,20231206,000000,51.5075,51.9307,51.3353,51.4326,1343165,0
+FTV.US,D,20231207,000000,51.6499,51.9717,51.5674,51.7171,1474327,0
+FTV.US,D,20231208,000000,51.7995,52.1291,51.3877,51.5899,2630943,0
+FTV.US,D,20231211,000000,51.7397,53.0053,51.6723,52.9229,2690719,0
+FTV.US,D,20231212,000000,52.9229,53.4697,52.818,53.1926,1711358,0
+FTV.US,D,20231213,000000,53.3048,53.6042,52.9753,53.3122,4405508,0
+FTV.US,D,20231214,000000,54.0462,55.5214,54.0462,54.7202,5404643,0
+FTV.US,D,20231215,000000,54.2334,54.3233,53.3648,53.9787,7600209,0
+FTV.US,D,20231218,000000,54.1436,54.1436,53.3272,54.0538,1851884,0
+FTV.US,D,20231219,000000,54.2559,54.5405,54.0237,54.5105,1857325,0
+FTV.US,D,20231220,000000,54.3458,54.4356,53.5219,53.6193,1763651,0
+FTV.US,D,20231221,000000,54.0237,54.372,53.7541,54.3533,1476552,0
+FTV.US,D,20231222,000000,54.578,54.8174,54.2635,54.5854,1344345,0
+FTV.US,D,20231226,000000,54.5254,55.0423,54.4806,54.9972,1436844,0
+FTV.US,D,20231227,000000,55.0047,55.3866,54.8811,55.1844,1957049,0
+FTV.US,D,20231228,000000,55.1321,55.3193,54.9748,55.1021,1547213,0
+FTV.US,D,20231229,000000,55.0122,55.4106,54.8924,55.1396,1167417,0
+FTV.US,D,20240102,000000,54.3007,54.8174,53.9414,54.1211,2751026,0
+FTV.US,D,20240103,000000,54.0088,54.0088,53.0502,53.2,2775618,0
+FTV.US,D,20240104,000000,53.2825,54.1436,53.1625,53.5595,2579718,0
+FTV.US,D,20240105,000000,53.4697,53.7691,53.0802,53.4994,1692545,0
+FTV.US,D,20240108,000000,53.417,54.0798,53.1926,54.0088,1952615,0
+FTV.US,D,20240109,000000,53.6718,54.0088,53.4096,53.8216,1320532,0
+FTV.US,D,20240110,000000,53.8365,54.0561,53.5444,53.784,1487825,0
+FTV.US,D,20240111,000000,53.8065,53.9564,53.2899,53.7242,1762739,0
+FTV.US,D,20240112,000000,54.1361,54.4056,53.5144,53.8291,1164069,0
+FTV.US,D,20240116,000000,53.552,53.8441,52.9678,53.4471,1371159,0
+FTV.US,D,20240117,000000,52.9004,53.4208,52.7956,53.0951,2108677,0
+FTV.US,D,20240118,000000,53.2599,53.6867,53.0351,53.6042,1359384,0
+FTV.US,D,20240119,000000,53.8291,54.2147,53.2373,54.1211,1716883,0
+FTV.US,D,20240122,000000,54.4131,55.2669,54.3683,55.1994,2498029,0
+FTV.US,D,20240123,000000,55.4167,55.7612,54.9525,55.6563,2447093,0
+FTV.US,D,20240124,000000,56.7046,56.7721,55.1994,55.222,2987167,0
+FTV.US,D,20240125,000000,55.6712,55.8586,55.2593,55.6338,1546917,0
+FTV.US,D,20240126,000000,55.8511,55.9439,55.222,55.3942,1762053,0
+FTV.US,D,20240129,000000,55.1471,55.9706,55.0647,55.9335,1561495,0
+FTV.US,D,20240130,000000,55.7086,55.9931,55.469,55.941,3662152,0
+FTV.US,D,20240131,000000,59.3932,61.5349,57.5658,58.5467,6069249,0
+FTV.US,D,20240201,000000,58.9437,61.6772,58.4197,61.5798,5479565,0
+FTV.US,D,20240202,000000,61.6772,62.5009,60.9884,62.1716,4264954,0
+FTV.US,D,20240205,000000,61.6772,61.9542,61.123,61.6174,3570853,0
+FTV.US,D,20240206,000000,61.7595,61.7595,60.741,61.0707,2994158,0
+FTV.US,D,20240207,000000,61.3177,62.2314,61.2803,61.6546,3460199,0
+FTV.US,D,20240208,000000,61.8268,61.8268,61.1379,61.5874,1912182,0
+FTV.US,D,20240209,000000,61.5498,61.9542,61.3102,61.9317,1634262,0
+FTV.US,D,20240212,000000,61.8945,62.4972,61.7896,62.2614,1575578,0
+FTV.US,D,20240213,000000,61.4749,61.8945,61.2428,61.7972,1894273,0
+FTV.US,D,20240214,000000,62.179,62.6657,61.6847,62.5909,1664386,0
+FTV.US,D,20240215,000000,62.7781,63.4295,62.7368,63.3623,1919263,0
+FTV.US,D,20240216,000000,63.4745,63.909,63.1149,63.145,1692758,0
+FTV.US,D,20240220,000000,62.6732,62.9465,62.3735,62.7106,1787725,0
+FTV.US,D,20240221,000000,62.7631,63.2123,62.3587,63.2123,2243137,0
+FTV.US,D,20240222,000000,63.6772,64.4191,63.1223,64.2317,1264824,0
+FTV.US,D,20240223,000000,64.3966,64.794,64.2543,64.5467,1018071,0
+FTV.US,D,20240226,000000,64.4643,64.6141,64.138,64.4791,1218814,0
+FTV.US,D,20240227,000000,64.689,64.7191,64.138,64.5543,1036139,0
+FTV.US,D,20240228,000000,64.2393,64.9215,64.1343,64.6815,1503714,0
+FTV.US,D,20240229,000000,64.749,64.749,63.5048,63.812,4805074,0
+FTV.US,D,20240301,000000,63.7372,64.3593,63.5722,64.1944,1541902,0
+FTV.US,D,20240304,000000,64.0894,64.2242,63.5363,63.5572,2160573,0
+FTV.US,D,20240305,000000,63.3922,63.6471,62.74,63.07,1484346,0
+FTV.US,D,20240306,000000,63.3098,64.0144,63.0625,63.1374,1737927,0
+FTV.US,D,20240307,000000,63.6021,63.9245,63.3322,63.7221,1448446,0
+FTV.US,D,20240308,000000,63.7821,64.2393,63.4341,63.752,1099511,0
+FTV.US,D,20240311,000000,63.4972,63.6809,63.0249,63.6171,1364979,0
+FTV.US,D,20240312,000000,63.7146,64.7602,63.3173,64.6141,2118666,0
+FTV.US,D,20240313,000000,64.6367,65.0262,63.7895,64.0594,1829511,0
+FTV.US,D,20240314,000000,64.584,64.8316,63.7296,64.2992,1950378,0
+FTV.US,D,20240315,000000,63.5646,64.2619,63.1014,63.977,2880319,0
+FTV.US,D,20240318,000000,64.2844,64.4568,63.842,63.8795,1473317,0
+FTV.US,D,20240319,000000,63.9245,64.2543,63.7221,63.9844,2777991,0
+FTV.US,D,20240320,000000,63.9245,64.5317,63.9245,64.3744,2133269,0
+FTV.US,D,20240321,000000,64.5691,64.914,64.097,64.6141,4962915,0
+FTV.US,D,20240322,000000,65.2136,65.2888,64.1343,64.2092,2380210,0
+FTV.US,D,20240325,000000,64.0519,64.3367,63.2574,63.2873,2161984,0
+FTV.US,D,20240326,000000,63.4297,64.1118,62.8827,63.6322,2253175,0
+FTV.US,D,20240327,000000,63.992,64.558,63.9394,64.4791,1633104,0
+FTV.US,D,20240328,000000,64.3292,64.6216,64.2104,64.4791,1660074,0
+FTV.US,D,20240401,000000,64.4116,64.4116,63.3023,63.4297,2920946,0
+FTV.US,D,20240402,000000,63.5722,63.9021,63.2048,63.5797,1889181,0
+FTV.US,D,20240403,000000,63.4222,64.2468,63.3699,63.5196,1959654,0
+FTV.US,D,20240404,000000,64.0669,64.3067,62.4553,62.7928,1465957,0
+FTV.US,D,20240405,000000,63.0026,63.3922,62.7777,63.1674,1669977,0
+FTV.US,D,20240408,000000,63.4073,63.6846,62.95,63.1299,1634686,0
+FTV.US,D,20240409,000000,63.3473,63.4822,62.74,63.1074,1708538,0
+FTV.US,D,20240410,000000,62.2154,62.9387,61.9907,62.3878,1941472,0
+FTV.US,D,20240411,000000,62.3129,62.9876,62.1104,62.5828,1555819,0
+FTV.US,D,20240412,000000,62.0055,62.2003,61.4298,61.7732,1723899,0
+FTV.US,D,20240415,000000,62.3954,62.7102,60.9075,61.1661,2072336,0
+FTV.US,D,20240416,000000,61.1661,61.1661,60.5588,60.7462,1350697,0
+FTV.US,D,20240417,000000,60.4989,60.6788,59.7194,60.1167,2489428,0
+FTV.US,D,20240418,000000,60.3414,60.8361,60.0041,60.1016,2025782,0
+FTV.US,D,20240419,000000,60.1091,60.3639,59.4493,59.5769,3255799,0
+FTV.US,D,20240422,000000,59.8317,60.7612,59.7868,60.2364,2010584,0
+FTV.US,D,20240423,000000,60.5888,60.8323,60.2815,60.4914,2257113,0
+FTV.US,D,20240424,000000,55.9566,58.8911,54.3599,57.0058,8503178,0
+FTV.US,D,20240425,000000,56.8184,57.2157,56.0576,57.1258,3166742,0
+FTV.US,D,20240426,000000,56.9832,57.3132,56.6536,56.9459,2559878,0
+FTV.US,D,20240429,000000,56.931,57.8004,56.931,57.7179,2774673,0
+FTV.US,D,20240430,000000,57.7255,57.7966,56.3837,56.4211,3143431,0
+FTV.US,D,20240501,000000,56.6235,57.1781,56.3238,56.5486,2703882,0
+FTV.US,D,20240502,000000,56.841,57.3207,56.5562,57.0434,2303879,0
+FTV.US,D,20240503,000000,57.3207,57.478,56.6835,57.0284,3077049,0
+FTV.US,D,20240506,000000,57.3507,57.7628,57.2681,57.703,2689465,0
+FTV.US,D,20240507,000000,58.0404,58.0927,57.703,57.7479,2001103,0
+FTV.US,D,20240508,000000,57.5081,57.688,57.1894,57.3655,1856302,0
+FTV.US,D,20240509,000000,57.4182,58.1519,57.3226,58.0776,1433552,0
+FTV.US,D,20240510,000000,58.4076,58.5424,57.583,57.628,2022858,0
+FTV.US,D,20240513,000000,57.8079,58.1152,57.5605,57.5905,1288932,0
+FTV.US,D,20240514,000000,57.703,58.28,57.4705,58.0702,1632557,0
+FTV.US,D,20240515,000000,58.4227,58.709,58.1751,58.3101,1630283,0
+FTV.US,D,20240516,000000,58.2501,58.3624,57.7666,57.9653,1211142,0
+FTV.US,D,20240517,000000,58.2202,58.2202,57.7479,57.8379,1394097,0
+FTV.US,D,20240520,000000,57.8754,58.2202,57.733,57.8229,1690614,0
+FTV.US,D,20240521,000000,57.6654,57.8304,57.3956,57.7929,2419235,0
+FTV.US,D,20240522,000000,57.8154,58.0028,57.5605,57.7704,1491177,0
+FTV.US,D,20240523,000000,57.7854,57.7929,56.6085,56.6536,1633129,0
+FTV.US,D,20240524,000000,56.8783,57.0284,56.5562,56.8858,1587520,0
+FTV.US,D,20240528,000000,56.8184,56.8561,55.7466,55.8888,1898807,0
+FTV.US,D,20240529,000000,55.3418,55.4316,54.6673,54.7572,1446948,0
+FTV.US,D,20240530,000000,54.9819,55.3492,54.7647,55.1544,1888939,0
+FTV.US,D,20240531,000000,55.2068,55.8934,54.9368,55.8599,3405274,0
+FTV.US,D,20240603,000000,55.9796,56.1599,54.2314,54.7416,2433592,0
+FTV.US,D,20240604,000000,54.6516,55.0569,54.4264,54.614,1502182,0
+FTV.US,D,20240605,000000,54.8618,55.3308,54.6441,55.2669,2197391,0
+FTV.US,D,20240606,000000,55.1244,55.5071,54.509,54.9669,1768916,0
+FTV.US,D,20240607,000000,54.8618,54.9368,54.4114,54.5915,1195264,0
+FTV.US,D,20240610,000000,54.5691,54.9217,54.2764,54.8916,1461939,0
+FTV.US,D,20240611,000000,54.7266,54.9518,54.2875,54.6591,1305142,0
+FTV.US,D,20240612,000000,55.1993,55.9722,54.9891,55.417,1605074,0
+FTV.US,D,20240613,000000,55.1017,55.2594,54.419,54.7567,1920990,0
+FTV.US,D,20240614,000000,54.1563,54.6815,53.6084,54.5765,2337734,0
+FTV.US,D,20240617,000000,54.4039,55.0791,54.1639,54.9368,1382193,0
+FTV.US,D,20240618,000000,54.9217,55.2219,54.584,55.0117,1405663,0
+FTV.US,D,20240620,000000,54.8392,55.2068,54.479,54.7567,1893695,0
+FTV.US,D,20240621,000000,54.9292,55.327,54.554,55.2295,4465315,0
+FTV.US,D,20240624,000000,55.3645,56.2612,54.8916,55.7095,2485843,0
+FTV.US,D,20240625,000000,55.402,55.5071,54.419,54.7492,2204996,0
+FTV.US,D,20240626,000000,54.3964,55.1206,53.8562,54.8317,4038128,0
+FTV.US,D,20240627,000000,54.7941,55.2144,54.5691,55.2068,2469146,0
+FTV.US,D,20240628,000000,55.2594,56.1748,54.9292,55.6046,4359262,0
+FTV.US,D,20240701,000000,55.9796,55.9796,54.1037,54.1188,2692934,0
+FTV.US,D,20240702,000000,53.8262,54.3851,53.8262,54.2539,2585911,0
+FTV.US,D,20240703,000000,54.419,54.434,54.0738,54.2388,1087402,0
+FTV.US,D,20240705,000000,54.1338,54.4264,53.7662,54.3364,1439083,0
+FTV.US,D,20240708,000000,56.0399,56.1375,54.7791,55.1842,2144544,0
+FTV.US,D,20240709,000000,54.8991,55.0718,54.4715,54.509,1530924,0
+FTV.US,D,20240710,000000,54.3814,55.3195,54.3814,55.2743,1752184,0
+FTV.US,D,20240711,000000,55.4995,56.6851,55.3645,56.2425,1884616,0
+FTV.US,D,20240712,000000,56.9253,57.383,56.6553,56.7227,1756784,0
+FTV.US,D,20240715,000000,56.6251,57.4357,56.5951,57.203,1728964,0
+FTV.US,D,20240716,000000,57.4505,59.5591,57.143,59.2216,2999794,0
+FTV.US,D,20240717,000000,58.8238,59.2739,58.4262,58.4412,1635081,0
+FTV.US,D,20240718,000000,58.0734,59.0714,57.7807,57.8482,1725935,0
+FTV.US,D,20240719,000000,57.9532,57.9532,56.6664,56.7227,1743171,0
+FTV.US,D,20240722,000000,57.1653,57.5257,56.6101,57.4956,1686454,0
+FTV.US,D,20240723,000000,57.3604,57.8934,57.2704,57.5407,2871169,0
+FTV.US,D,20240724,000000,53.2784,55.3494,50.9596,52.8281,7694032,0
+FTV.US,D,20240725,000000,52.6631,53.6984,52.1452,52.5203,5052264,0
+FTV.US,D,20240726,000000,53.0457,53.7286,52.4079,53.2709,3496443,0
+FTV.US,D,20240729,000000,53.2933,54.2764,53.2778,53.5034,2569019,0
+FTV.US,D,20240730,000000,53.7211,54.0663,53.0928,53.4284,2071914,0
+FTV.US,D,20240731,000000,53.8036,54.3063,53.466,53.9162,3526427,0
+FTV.US,D,20240801,000000,53.7135,54.269,52.5279,52.8731,3347271,0
+FTV.US,D,20240802,000000,52.3704,52.4755,51.3272,51.3573,3877763,0
+FTV.US,D,20240805,000000,50.1265,51.5336,49.6389,50.757,4668127,0
+FTV.US,D,20240806,000000,50.9295,51.7926,50.6294,50.8244,4213733,0
+FTV.US,D,20240807,000000,51.3648,52.0101,50.2167,50.2843,2346584,0
+FTV.US,D,20240808,000000,50.5844,51.7551,50.4194,51.695,2664651,0
+FTV.US,D,20240809,000000,51.59,51.8,50.817,51.6876,2362170,0
+FTV.US,D,20240812,000000,51.7325,51.8901,51.1022,51.2748,1802487,0
+FTV.US,D,20240813,000000,51.5298,52.1828,50.9822,52.0327,1897206,0
+FTV.US,D,20240814,000000,52.1903,52.1903,51.4323,51.575,3349014,0
+FTV.US,D,20240815,000000,52.3403,52.6028,51.9051,52.3704,2410346,0
+FTV.US,D,20240816,000000,52.3929,52.693,52.0252,52.2128,3960320,0
+FTV.US,D,20240819,000000,52.4079,53.3158,52.0552,52.9482,3423666,0
+FTV.US,D,20240820,000000,52.9031,53.0758,52.7004,52.8356,3101851,0
+FTV.US,D,20240821,000000,53.1282,54.3439,53.1208,54.3214,3041843,0
+FTV.US,D,20240822,000000,54.3814,54.7116,54.1037,54.3515,2814308,0
+FTV.US,D,20240823,000000,54.6965,55.2031,54.419,55.0718,1774473,0
+FTV.US,D,20240826,000000,55.2818,55.3794,54.8767,55.0494,2234995,0
+FTV.US,D,20240827,000000,54.9594,55.4583,54.8543,55.402,2362434,0
+FTV.US,D,20240828,000000,55.4769,55.8373,54.7642,54.8091,2695844,0
+FTV.US,D,20240829,000000,55.1619,55.8896,54.8767,55.3119,1348288,0
+FTV.US,D,20240830,000000,55.5071,55.9648,55.2743,55.8297,3963540,0
+FTV.US,D,20240903,000000,55.5671,55.6195,54.2464,54.614,3457259,0
+FTV.US,D,20240904,000000,54.4715,54.7341,53.6009,53.796,3633092,0
+FTV.US,D,20240905,000000,54.419,55.2743,54.1863,54.6291,7903131,0
+FTV.US,D,20240906,000000,54.3814,54.704,52.8881,53.0308,5896158,0
+FTV.US,D,20240909,000000,53.571,54.6591,53.2709,54.2614,6239411,0
+FTV.US,D,20240910,000000,54.3665,54.4039,53.7437,54.1112,6360987,0
+FTV.US,D,20240911,000000,54.0962,54.5015,52.7004,54.4114,4538459,0
+FTV.US,D,20240912,000000,54.5391,55.1093,53.6461,55.0791,3340621,0
+FTV.US,D,20240913,000000,55.3348,55.7178,55.1507,55.2896,2208056,0
+FTV.US,D,20240916,000000,55.6802,55.8981,55.3573,55.3797,2020973,0
+FTV.US,D,20240917,000000,55.6126,56.2512,55.4806,56.1386,2554320,0
+FTV.US,D,20240918,000000,56.3564,57.4382,55.9882,56.8746,3646864,0
+FTV.US,D,20240919,000000,57.8438,58.3546,57.1676,58.0616,4224233,0
+FTV.US,D,20240920,000000,57.5283,57.6784,56.8033,57.3481,4923039,0
+FTV.US,D,20240923,000000,57.6558,57.9564,56.9274,57.2278,1778334,0
+FTV.US,D,20240924,000000,58.1668,58.3246,57.6411,58.0466,2658042,0
+FTV.US,D,20240925,000000,58.3246,58.4147,57.1226,57.2203,1406929,0
+FTV.US,D,20240926,000000,58.4973,59.1658,58.2756,59.0308,2458104,0
+FTV.US,D,20240927,000000,59.3913,60.0073,59.1913,59.4965,2379310,0
+FTV.US,D,20240930,000000,59.3049,59.4437,58.7564,59.2936,2131453,0
+FTV.US,D,20241001,000000,59.4437,59.6242,58.1668,58.2945,2744680,0
+FTV.US,D,20241002,000000,58.3171,58.8128,58.1142,58.3321,2538127,0
+FTV.US,D,20241003,000000,57.9264,58.0991,57.4532,57.6485,1857201,0
+FTV.US,D,20241004,000000,58.5124,58.535,57.4681,57.7761,2089119,0
+FTV.US,D,20241007,000000,57.1827,57.8213,57.0325,57.333,2291498,0
+FTV.US,D,20241008,000000,57.1751,57.6184,56.961,57.4231,1833800,0
+FTV.US,D,20241009,000000,57.4831,57.9415,57.3255,57.7086,1160959,0
+FTV.US,D,20241010,000000,58.1893,58.3397,57.7161,58.0241,2149080,0
+FTV.US,D,20241011,000000,58.0466,59.0157,58.0241,58.6101,1713032,0
+FTV.US,D,20241014,000000,58.6701,58.9555,58.2345,58.9331,2335797,0
+FTV.US,D,20241015,000000,59.1134,59.4814,57.9639,58.0691,3372571,0
+FTV.US,D,20241016,000000,58.1818,58.5424,57.9415,58.0165,1786385,0
+FTV.US,D,20241017,000000,58.2644,58.362,57.6634,58.0466,2285720,0
+FTV.US,D,20241018,000000,58.2945,58.3397,57.7723,58.1968,4104728,0
+FTV.US,D,20241021,000000,58.1443,58.3997,57.5732,57.934,2245733,0
+FTV.US,D,20241022,000000,57.7161,57.7836,56.9274,56.9873,2666506,0
+FTV.US,D,20241023,000000,56.7694,57.1751,56.3638,56.7245,6479508,0
+FTV.US,D,20241024,000000,56.8448,56.8859,56.2962,56.3564,3080077,0
+FTV.US,D,20241025,000000,56.8595,56.9123,55.868,56.3189,3631959,0
+FTV.US,D,20241028,000000,56.6494,57.04,56.3113,56.4614,3391568,0
+FTV.US,D,20241029,000000,56.2588,56.5066,55.6647,56.0409,5049315,0
+FTV.US,D,20241030,000000,55.0192,55.9508,54.02,54.1553,4945574,0
+FTV.US,D,20241031,000000,53.9825,54.5159,53.5242,53.6595,4226847,0
+FTV.US,D,20241101,000000,53.637,54.2229,53.4792,53.5918,4438710,0
+FTV.US,D,20241104,000000,53.6144,53.8923,53.1938,53.4567,4411017,0
+FTV.US,D,20241105,000000,53.4643,54.1629,53.3364,53.6294,4971631,0
+FTV.US,D,20241106,000000,55.2446,55.9844,54.869,55.8079,5688803,0
+FTV.US,D,20241107,000000,55.7027,55.9018,55.0606,55.5976,4924458,0
+FTV.US,D,20241108,000000,55.4924,56.5666,55.4174,56.4916,5001442,0
+FTV.US,D,20241111,000000,56.6643,57.626,56.6532,57.2127,4587898,0
+FTV.US,D,20241112,000000,57.2429,57.4831,56.0896,56.3788,3480259,0
+FTV.US,D,20241113,000000,56.2736,57.5883,56.2212,57.2353,3710275,0
+FTV.US,D,20241114,000000,57.055,57.5208,56.792,56.7995,4109455,0
+FTV.US,D,20241115,000000,56.3638,56.7694,56.0108,56.2061,4595813,0
+FTV.US,D,20241118,000000,55.9169,56.2588,55.6953,56.0485,3032094,0
+FTV.US,D,20241119,000000,55.4962,56.1647,55.4474,55.9656,3046382,0
+FTV.US,D,20241120,000000,56.176,56.9198,56.0259,56.9047,4413431,0
+FTV.US,D,20241121,000000,57.1676,57.8625,56.7471,57.8062,5227245,0
+FTV.US,D,20241122,000000,57.8438,59.0344,57.8288,58.9105,4272128,0
+FTV.US,D,20241125,000000,59.3461,60.2177,59.0532,59.857,4753071,0
+FTV.US,D,20241126,000000,59.5829,59.6617,58.9555,59.3162,3446145,0
+FTV.US,D,20241127,000000,59.3312,59.9097,59.3312,59.6466,2335234,0
+FTV.US,D,20241129,000000,59.8196,60.0075,59.5768,59.6542,1642111,0
+FTV.US,D,20241202,000000,59.6166,59.7219,58.9097,59.3759,2621851,0
+FTV.US,D,20241203,000000,58.9924,59.3759,58.4585,59.0826,2749233,0
+FTV.US,D,20241204,000000,58.8421,59.4662,58.8421,59.2782,1658931,0
+FTV.US,D,20241205,000000,59.2857,59.5564,59.0977,59.5114,2321167,0
+FTV.US,D,20241206,000000,59.6466,59.955,59.0526,59.3234,3933621,0
+FTV.US,D,20241209,000000,59.1128,59.6185,58.9473,58.9924,3261223,0
+FTV.US,D,20241210,000000,58.8495,59.3008,58.0149,58.8946,1860917,0
+FTV.US,D,20241211,000000,59.2407,59.3234,58.5788,58.8646,1825888,0
+FTV.US,D,20241212,000000,58.9473,59.0526,57.5562,57.7742,2954634,0
+FTV.US,D,20241213,000000,57.872,57.872,57.1953,57.7968,2628226,0
+FTV.US,D,20241216,000000,58.1577,58.1577,57.5111,57.7893,2722621,0
+FTV.US,D,20241217,000000,57.4284,58.075,56.7665,56.9471,3935040,0
+FTV.US,D,20241218,000000,57.0448,57.3005,55.368,55.3905,5009028,0
+FTV.US,D,20241219,000000,55.5184,55.9732,54.6911,55.0747,4085522,0
+FTV.US,D,20241220,000000,54.8904,56.0523,54.8265,55.9845,11523959,0
+FTV.US,D,20241223,000000,55.6725,56.2364,55.3304,55.992,3985347,0
+FTV.US,D,20241224,000000,56.2267,56.4884,55.8342,56.3982,870985,0
+FTV.US,D,20241226,000000,56.3004,57.0749,56.0448,56.9997,2621745,0
+FTV.US,D,20241227,000000,56.8343,57.2479,56.5448,56.8869,3125259,0
+FTV.US,D,20241230,000000,56.1763,56.5786,55.6838,56.4282,2264863,0
+FTV.US,D,20241231,000000,56.4433,57.0373,56.2627,56.3982,1632990,0
+FTV.US,D,20250102,000000,56.8023,56.917,55.8568,55.9546,2487245,0
+FTV.US,D,20250103,000000,55.9056,57.1426,55.9056,57.0749,2295289,0
+FTV.US,D,20250106,000000,57.2629,57.8419,57.0749,57.5412,3727387,0
+FTV.US,D,20250107,000000,57.6953,58.0224,57.308,57.639,3252983,0
+FTV.US,D,20250108,000000,57.308,57.9547,56.7967,57.7141,3047913,0
+FTV.US,D,20250110,000000,57.0824,57.1426,56.2327,56.6087,3235664,0
+FTV.US,D,20250113,000000,56.3982,57.3532,56.2627,57.2178,2849515,0
+FTV.US,D,20250114,000000,57.4885,58.3458,57.4133,58.1653,1862436,0
+FTV.US,D,20250115,000000,59.0301,59.0301,58.1577,58.5638,3656842,0
+FTV.US,D,20250116,000000,59.0826,59.1879,58.6241,59.1804,3142918,0
+FTV.US,D,20250117,000000,59.5413,59.782,59.2143,59.3384,3537070,0
+FTV.US,D,20250121,000000,60.0828,60.7821,59.7745,60.707,3262191,0
+FTV.US,D,20250122,000000,60.8724,60.91,59.985,60.3085,3008194,0
+FTV.US,D,20250123,000000,60.4061,60.6693,59.925,60.3384,2942131,0
+FTV.US,D,20250124,000000,60.3648,60.6806,60.3159,60.549,1974799,0
+FTV.US,D,20250127,000000,60.1299,60.549,59.4775,59.985,3253788,0
+FTV.US,D,20250128,000000,59.6391,60.5339,59.4963,60.4513,2519464,0
+FTV.US,D,20250129,000000,60.2145,60.8498,60.1956,60.6468,2284135,0
+FTV.US,D,20250130,000000,60.91,61.6319,60.8498,61.3837,1819069,0
+FTV.US,D,20250131,000000,61.3912,62.0379,61.098,61.1581,2502036,0
+FTV.US,D,20250203,000000,59.8272,60.9475,59.6466,60.3384,3318759,0
+FTV.US,D,20250204,000000,60.4212,60.6543,60.0452,60.2407,2624615,0
+FTV.US,D,20250205,000000,60.0828,60.2482,59.2143,59.7745,5518571,0
+FTV.US,D,20250206,000000,59.8272,60.0677,59.4212,60.0377,4650306,0
+FTV.US,D,20250207,000000,60.158,60.4137,58.4735,59.4737,5659080,0
+FTV.US,D,20250210,000000,60.3648,61.0153,59.9624,60.5339,4763420,0
+FTV.US,D,20250211,000000,60.5339,60.5339,59.7294,60.2934,3195749,0
+FTV.US,D,20250212,000000,59.3985,60.3159,59.3797,60.2859,2514085,0
+FTV.US,D,20250213,000000,60.3384,61.4815,60.2032,61.4138,3046095,0
+FTV.US,D,20250214,000000,61.6018,61.8725,60.549,60.6092,3608479,0
+FTV.US,D,20250218,000000,60.5303,61.6544,60.5303,61.4815,3318766,0
+FTV.US,D,20250219,000000,61.3612,62.5192,61.3537,62.3989,3849005,0
+FTV.US,D,20250220,000000,62.5172,62.6545,61.5416,61.5416,3106678,0
+FTV.US,D,20250221,000000,61.5041,61.5566,59.9399,60.1806,4322569,0
+FTV.US,D,20250224,000000,60.3949,60.6768,60.0979,60.2332,3329047,0
+FTV.US,D,20250225,000000,59.97,60.6393,59.1955,59.8572,5568476,0
+FTV.US,D,20250226,000000,60.1504,60.7145,59.7143,60.0903,3872482,0
+FTV.US,D,20250227,000000,60.158,60.8047,59.8272,59.8572,2889918,0
+FTV.US,D,20250228,000000,60.0868,60.2186,59.1346,59.8722,5607261,0
+FTV.US,D,20250303,000000,59.925,60.7755,59.1195,59.4658,4727314,0
+FTV.US,D,20250304,000000,58.9615,59.1346,57.742,58.1184,3504929,0
+FTV.US,D,20250305,000000,58.2915,59.255,58.1652,58.7959,5476663,0
+FTV.US,D,20250306,000000,58.284,58.5549,57.6216,58.1108,3148400,0
+FTV.US,D,20250307,000000,57.456,58.0205,56.8839,57.6592,4335861,0
+FTV.US,D,20250310,000000,56.8049,57.0796,55.9655,56.3947,3906464,0
+FTV.US,D,20250311,000000,56.485,56.5865,55.4161,55.8527,3911185,0
+FTV.US,D,20250312,000000,56.2629,56.5678,55.4011,55.6118,3199814,0
+FTV.US,D,20250313,000000,55.4237,55.4763,54.0235,54.0612,4220885,0
+FTV.US,D,20250314,000000,54.6633,55.5892,54.4225,55.4838,2867991,0
+FTV.US,D,20250317,000000,55.1865,56.4925,55.1865,56.2591,2312728,0
+FTV.US,D,20250318,000000,56.1537,56.1914,55.672,55.9881,2474060,0
+FTV.US,D,20250319,000000,55.9129,56.9554,55.9129,56.6431,2263873,0
+FTV.US,D,20250320,000000,56.1537,56.6619,55.8226,56.1989,2775434,0
+FTV.US,D,20250321,000000,56.1011,56.357,55.164,56.2968,6288793,0
+FTV.US,D,20250324,000000,56.8162,57.3808,56.7032,57.1398,2698377,0
+FTV.US,D,20250325,000000,57.3582,57.4598,56.7183,57.185,2513249,0
+FTV.US,D,20250326,000000,57.0721,57.6141,56.3796,56.5978,1624634,0
+FTV.US,D,20250327,000000,56.4549,56.8388,55.9242,56.1462,1767306,0
+FTV.US,D,20250328,000000,55.9506,56.1688,54.573,54.6709,1983359,0
+FTV.US,D,20250331,000000,54.2945,55.258,53.7827,55.0848,4090394,0
+FTV.US,D,20250401,000000,55.1827,55.4462,54.543,55.3258,2761334,0
+FTV.US,D,20250402,000000,54.7086,56.0898,54.7086,55.9204,1524723,0
+FTV.US,D,20250403,000000,53.6321,53.9972,50.8094,50.8997,5591670,0
+FTV.US,D,20250404,000000,49.1609,49.5899,47.6141,48.2727,6461173,0
+FTV.US,D,20250407,000000,47.279,50.2222,46.4811,48.6641,6892302,0
+FTV.US,D,20250408,000000,49.8684,50.1846,46.4436,47.1059,6893749,0
+FTV.US,D,20250409,000000,46.4285,51.3664,45.4537,51.005,9875463,0
+FTV.US,D,20250410,000000,50.0868,50.3239,46.8349,48.0017,7413500,0
+FTV.US,D,20250411,000000,47.5275,49.304,46.7823,48.9125,5669347,0
+FTV.US,D,20250414,000000,49.4733,50.0303,49.1458,49.6878,3005759,0
+FTV.US,D,20250415,000000,49.7255,50.1544,49.2512,49.5222,2953927,0
+FTV.US,D,20250416,000000,49.6953,49.8571,48.1523,48.9276,3412636,0
+FTV.US,D,20250417,000000,49.063,49.5674,49.0179,49.2587,2038139,0
+FTV.US,D,20250421,000000,48.841,48.841,47.5124,48.1748,3480813,0
+FTV.US,D,20250422,000000,48.6227,49.7481,48.6227,49.6727,2886775,0
+FTV.US,D,20250423,000000,51.0013,52.0137,50.3276,50.4781,2428759,0
+FTV.US,D,20250424,000000,50.5422,51.9761,50.3126,51.8783,2068550,0
+FTV.US,D,20250425,000000,51.4342,52.4352,51.3814,51.8783,2838788,0
+FTV.US,D,20250428,000000,52.0815,52.4127,51.1331,51.7954,2318826,0
+FTV.US,D,20250429,000000,51.6449,52.217,51.4793,52.0062,2661316,0
+FTV.US,D,20250430,000000,51.8783,52.5783,51.0164,52.4579,3722573,0
+FTV.US,D,20250501,000000,49.605,50.5534,48.92,50.2674,14366216,0
+FTV.US,D,20250502,000000,51.2158,51.5772,50.3276,50.847,7457673,0
+FTV.US,D,20250505,000000,50.6137,51.2385,50.3727,50.8771,4953716,0
+FTV.US,D,20250506,000000,50.1922,51.3588,50.147,50.6212,4626200,0
+FTV.US,D,20250507,000000,50.847,51.7729,50.847,51.2083,5379913,0
+FTV.US,D,20250508,000000,51.66,53.0224,51.66,52.5633,4464090,0
+FTV.US,D,20250509,000000,52.6461,53.2859,52.5874,53.0826,4592087,0
+FTV.US,D,20250512,000000,55.0096,55.9204,55.0096,55.5065,5567606,0
+FTV.US,D,20250513,000000,55.6005,56.2065,55.3333,55.4386,4508735,0
+FTV.US,D,20250514,000000,55.3521,55.5591,54.7086,54.7235,3665372,0
+FTV.US,D,20250515,000000,54.686,54.9343,54.3359,54.5579,5363051,0
+FTV.US,D,20250516,000000,54.6032,55.1602,54.2418,55.0924,4284923,0
+FTV.US,D,20250519,000000,54.3697,54.7914,54.2192,54.6633,5541163,0
+FTV.US,D,20250520,000000,54.5504,54.6483,54.0325,54.159,4791489,0
+FTV.US,D,20250521,000000,53.8504,53.9935,52.7439,52.7665,4227362,0
+FTV.US,D,20250522,000000,52.6498,53.2106,52.518,52.8041,3281147,0
+FTV.US,D,20250523,000000,52.168,52.7571,51.9008,52.4428,4602208,0
+FTV.US,D,20250527,000000,53.1128,53.3461,52.6687,53.3385,7076780,0
+FTV.US,D,20250528,000000,54.3171,54.6107,53.5945,53.8279,7110335,0
+FTV.US,D,20250529,000000,54.1854,54.2268,53.1428,53.4966,3225180,0
+FTV.US,D,20250530,000000,53.4891,53.4891,52.4906,52.8937,5682517,0
+FTV.US,D,20250602,000000,52.679,53.0445,51.6767,52.9465,4266973,0
+FTV.US,D,20250603,000000,53.1047,55.2222,53.1047,54.3632,6049248,0
+FTV.US,D,20250604,000000,54.5893,54.642,54.168,54.1974,2644526,0
+FTV.US,D,20250605,000000,54.4687,54.5441,53.847,54.0769,2530770,0
+FTV.US,D,20250606,000000,54.8907,55.4258,54.7928,55.0339,2810901,0
+FTV.US,D,20250609,000000,55.2035,55.5915,55.049,55.1696,3799930,0
+FTV.US,D,20250610,000000,55.0113,55.3203,53.3534,54.7551,5016033,0
+FTV.US,D,20250611,000000,55.0716,55.1093,53.572,53.7302,3931282,0
+FTV.US,D,20250612,000000,53.3459,53.6737,52.9465,53.4589,2574098,0
+FTV.US,D,20250613,000000,52.4793,53.0746,51.997,52.321,5475466,0
+FTV.US,D,20250616,000000,52.9578,53.7001,52.8561,53.3233,2596494,0
+FTV.US,D,20250617,000000,53.1085,53.2856,52.3436,52.4491,2648672,0
+FTV.US,D,20250618,000000,52.5057,53.1876,52.3988,52.6225,2433008,0
+FTV.US,D,20250620,000000,53.052,53.2404,52.2946,52.4868,4334660,0
+FTV.US,D,20250623,000000,52.5094,53.003,51.899,52.9917,3949893,0
+FTV.US,D,20250624,000000,53.312,53.5041,52.9917,53.2555,3721201,0
+FTV.US,D,20250625,000000,53.312,53.3233,52.6752,52.8109,3552579,0
+FTV.US,D,20250626,000000,52.9088,53.798,52.8033,53.6699,2323120,0
+FTV.US,D,20250627,000000,53.7227,54.1447,53.6172,53.9563,3958772,0
+FTV.US,D,20250630,000000,52.05,52.39,50,52.13,10877160,0
+FTV.US,D,20250701,000000,52.07,54.24,51.25,53.16,6551319,0
+FTV.US,D,20250702,000000,53.39,53.56,52.945,53.34,5891286,0
+FTV.US,D,20250703,000000,53.58,53.75,52.83,53.05,2484750,0
+FTV.US,D,20250707,000000,52.89,53.28,52.61,53,6797719,0
+FTV.US,D,20250708,000000,53.18,53.51,52.68,52.8,3623605,0
+FTV.US,D,20250709,000000,52.82,53.03,52.4,52.99,3079508,0
+FTV.US,D,20250710,000000,53.01,53.5,52.8305,53.06,4938463,0
+FTV.US,D,20250711,000000,52.695,52.81,52.4,52.69,3543700,0
+FTV.US,D,20250714,000000,52.47,52.5,51.86,52.17,2607593,0
+FTV.US,D,20250715,000000,51.76,52.32,51.09,51.15,4430711,0
+FTV.US,D,20250716,000000,51.23,51.44,50.065,50.32,5005683,0
+FTV.US,D,20250717,000000,50.525,51.305,50.34,51.27,4664980,0
+FTV.US,D,20250718,000000,51.46,51.5,50.23,50.53,2749234,0
+FTV.US,D,20250721,000000,50.91,50.91,50.06,50.14,3630690,0
+FTV.US,D,20250722,000000,50.09,51.1,50.015,51.08,2760407,0
+FTV.US,D,20250723,000000,51.24,51.43,50.95,51.11,2928924,0
+FTV.US,D,20250724,000000,51.01,51.47,49.6625,51.06,2452195,0
+FTV.US,D,20250725,000000,51.075,51.54,50.82,51.52,2939423,0
+FTV.US,D,20250728,000000,51.51,51.9,51.09,51.26,3206042,0
+FTV.US,D,20250729,000000,51.305,51.54,50.5,50.92,3950426,0
+FTV.US,D,20250730,000000,52.135,52.86,49.26,49.65,9711907,0
+FTV.US,D,20250731,000000,49.02,49.3099,47.831,47.93,4957200,0
+FTV.US,D,20250801,000000,47.09,47.3,46.47,46.55,4974305,0
+FTV.US,D,20250804,000000,46.825,47.31,46.345,47.22,5443879,0
+FTV.US,D,20250805,000000,48.215,48.96,47.85,48.4,8108259,0
+FTV.US,D,20250806,000000,48.53,48.66,47.4602,47.59,5499515,0
+FTV.US,D,20250807,000000,48.055,48.28,47.33,47.45,3207737,0
+FTV.US,D,20250808,000000,47.575,47.71,46.99,47.1,3774302,0
+FTV.US,D,20250811,000000,47.198,47.41,46.34,46.72,3920235,0
+FTV.US,D,20250812,000000,47.07,47.795,46.9,47.65,5826372,0
+FTV.US,D,20250813,000000,47.68,48.865,47.61,48.73,6250902,0
+FTV.US,D,20250814,000000,47.95,48.22,47.585,47.8,4464345,0
+FTV.US,D,20250815,000000,48.115,48.37,47.775,48.16,5626837,0
+FTV.US,D,20250818,000000,48.125,48.42,47.75,47.75,3454238,0
+FTV.US,D,20250819,000000,47.92,48.73,47.795,48.16,2665828,0
+FTV.US,D,20250820,000000,48.17,48.505,47.68,48.04,7630290,0
+FTV.US,D,20250821,000000,47.99,48.71,47.62,47.76,4113589,0
+FTV.US,D,20250822,000000,48.06,49.52,47.98,49.31,3749734,0
+FTV.US,D,20250825,000000,49.205,49.25,48.47,48.51,2753748,0
+FTV.US,D,20250826,000000,48.65,48.65,48.11,48.51,5215430,0
+FTV.US,D,20250827,000000,48.28,48.93,48.28,48.57,2315633,0
+FTV.US,D,20250828,000000,48.57,48.8,47.68,48.01,4023191,0
+FTV.US,D,20250829,000000,48.025,48.41,47.69,47.86,2948741,0
+FTV.US,D,20250902,000000,47.16,47.36,46.54,47.36,4128205,0
+FTV.US,D,20250903,000000,47.135,47.44,46.655,47.03,2848614,0
+FTV.US,D,20250904,000000,47.145,47.605,46.75,47.58,2766854,0
+FTV.US,D,20250905,000000,47.65,48.395,47.41,47.87,3314857,0
+FTV.US,D,20250908,000000,47.86,48.04,47.03,47.98,3201594,0
+FTV.US,D,20250909,000000,47.71,47.905,47.01,47.71,3538187,0
+FTV.US,D,20250910,000000,47.62,48.1816,47.425,47.75,4051433,0
+FTV.US,D,20250911,000000,47.95,49.745,47.7,49.57,6155300,0
+FTV.US,D,20250912,000000,49.32,49.41,48.78,48.83,4988352,0
+FTV.US,D,20250915,000000,48.945,49.105,48.48,48.56,3455224,0
+FTV.US,D,20250916,000000,48.545,49.005,48.065,48.75,2968666,0
+FTV.US,D,20250917,000000,48.79,49.745,47.85,48.03,4800227,0
+FTV.US,D,20250918,000000,48.375,49.39,48.32,48.83,2886798,0
+FTV.US,D,20250919,000000,48.83,49.06,48.12,48.63,9949870,0
+FTV.US,D,20250922,000000,48.01,48.56,47.88,48.32,2731816,0
+FTV.US,D,20250923,000000,48.465,49.26,48.11,48.44,2940203,0
+FTV.US,D,20250924,000000,48.6,48.81,47.67,48.16,2802313,0
+FTV.US,D,20250925,000000,47.855,47.94,47.31,47.67,3422103,0
+FTV.US,D,20250926,000000,47.96,48.56,47.765,48.53,2141195,0
+FTV.US,D,20250929,000000,48.74,49.26,48.545,48.91,3322600,0
+FTV.US,D,20250930,000000,48.73,49.01,48.175,48.99,3202614,0
+FTV.US,D,20251001,000000,48.845,50.22,48.69,50.08,4234612,0
+FTV.US,D,20251002,000000,50.38,50.79,49.55,49.78,3007704,0
+FTV.US,D,20251003,000000,49.81,50.715,49.795,50.41,3435982,0
+FTV.US,D,20251006,000000,50.62,50.84,50.02,50.03,2622387,0
+FTV.US,D,20251007,000000,50.215,50.29,49.31,49.61,1829059,0
+FTV.US,D,20251008,000000,49.7,50.15,49.3215,49.84,1852401,0
+FTV.US,D,20251009,000000,49.985,50.02,49.16,49.3,1958021,0
+FTV.US,D,20251010,000000,49.16,49.64,47.71,47.8,2453390,0
+FTV.US,D,20251013,000000,48.325,48.86,48.03,48.58,1888519,0
+FTV.US,D,20251014,000000,47.98,49.31,47.95,49.03,1375359,0
+FTV.US,D,20251015,000000,48.51,49.55,48.1,48.49,3537520,0
+FTV.US,D,20251016,000000,48.63,48.94,48.28,48.69,1809980,0
+FTV.US,D,20251017,000000,48.35,48.86,48.29,48.66,1796960,0
+FTV.US,D,20251020,000000,49.025,49.5,48.77,49.28,1504184,0
+FTV.US,D,20251021,000000,49.13,50.16,49.105,49.78,1503485,0
+FTV.US,D,20251022,000000,49.62,49.94,48.995,49.08,1966704,0
+FTV.US,D,20251023,000000,49.23,49.75,48.88,49.62,1467689,0
+FTV.US,D,20251024,000000,49.93,50.05,49.16,49.47,1679561,0
+FTV.US,D,20251027,000000,49.75,49.95,49.26,49.47,2263939,0
+FTV.US,D,20251028,000000,49.5,49.58,48.975,49.16,4205490,0
+FTV.US,D,20251029,000000,54.92,55.93,49.77,50.34,9478977,0
+FTV.US,D,20251030,000000,50.44,52.83,50.24,51.25,4907940,0
+FTV.US,D,20251031,000000,50.89,50.97,49.95,50.34,3578922,0
+FTV.US,D,20251103,000000,50.155,50.16,49.03,50.1,3374449,0
+FTV.US,D,20251104,000000,49.885,50.39,49.63,50.34,2569750,0
+FTV.US,D,20251105,000000,50.275,50.94,50.055,50.23,2853019,0
+FTV.US,D,20251106,000000,50.64,51.36,50.52,51.08,3692574,0
+FTV.US,D,20251107,000000,50.755,51.5417,49.985,51.23,3262904,0
+FTV.US,D,20251110,000000,51.445,51.58,50.87,51.33,2547860,0
+FTV.US,D,20251111,000000,51.33,51.91,51.1,51.88,2213710,0
+FTV.US,D,20251112,000000,51.8,52.525,51.8,52.03,2894383,0
+FTV.US,D,20251113,000000,51.94,52.655,51.87,51.96,3905539,0
+FTV.US,D,20251114,000000,51.75,51.965,51.47,51.59,4473435,0
+FTV.US,D,20251117,000000,51.645,51.83,50.44,50.52,4358517,0
+FTV.US,D,20251118,000000,50.27,50.81,50.1,50.38,2638349,0
+FTV.US,D,20251119,000000,50.37,50.99,50.09,50.42,2716914,0
+FTV.US,D,20251120,000000,50.905,51.66,50.37,50.84,3644550,0
+FTV.US,D,20251121,000000,50.99,53.325,50.92,52.82,4152330,0
+FTV.US,D,20251124,000000,52.94,53.15,52.45,52.46,4210535,0
+FTV.US,D,20251125,000000,52.945,53.525,52.7,53.28,3143658,0
+FTV.US,D,20251126,000000,53.235,53.5452,53,53.23,2171944,0
+FTV.US,D,20251128,000000,53.24,53.54,53.01,53.48,1317176,0
+FTV.US,D,20251201,000000,53.1,53.52,52.74,52.77,2493108,0
+FTV.US,D,20251202,000000,52.97,53.355,52.57,53.14,1911961,0
+FTV.US,D,20251203,000000,53.1,53.6,53.05,53.45,2063632,0
+FTV.US,D,20251204,000000,53.265,53.82,53.1,53.38,2570386,0
+FTV.US,D,20251205,000000,53.3,54.09,53.13,53.75,2461547,0
+FTV.US,D,20251208,000000,53.6,54.15,53.38,54.13,3674257,0
+FTV.US,D,20251209,000000,54.025,54.38,53.62,53.67,2119394,0
+FTV.US,D,20251210,000000,53.835,55.035,53.66,54.8,2106492,0
+FTV.US,D,20251211,000000,54.78,55.525,54.64,55.46,2410402,0
+FTV.US,D,20251212,000000,55.61,55.75,54.692,54.93,3049417,0
+FTV.US,D,20251215,000000,55.33,55.475,54.76,55.35,3388541,0
+FTV.US,D,20251216,000000,55.39,55.6699,54.57,54.66,2821823,0
+FTV.US,D,20251217,000000,54.575,55.73,54.465,55.24,3801585,0
+FTV.US,D,20251218,000000,55.275,55.67,54.48,54.67,3477167,0
+FTV.US,D,20251219,000000,54.44,55.01,54.44,54.91,12085492,0
+FTV.US,D,20251222,000000,54.99,55.765,54.78,55.68,2599607,0
+FTV.US,D,20251223,000000,55.665,55.9136,55.285,55.64,1612663,0
+FTV.US,D,20251224,000000,55.495,55.74,55.44,55.46,972566,0
+FTV.US,D,20251226,000000,55.4,55.74,55.39,55.69,1380192,0
+FTV.US,D,20251229,000000,55.59,56.18,55.47,56.15,2452254,0
+FTV.US,D,20251230,000000,56.075,56.19,55.89,55.94,2068871,0
+FTV.US,D,20251231,000000,55.98,56.12,55.18,55.21,1612545,0
+FTV.US,D,20260102,000000,55.405,55.695,55.0034,55.39,2691267,0
+FTV.US,D,20260105,000000,54.725,55.05,52.65,53.81,6408657,0
+FTV.US,D,20260106,000000,53.55,55.555,53.41,55.45,5328045,0
+FTV.US,D,20260107,000000,54.855,55.63,54.085,54.14,2793906,0
+FTV.US,D,20260108,000000,54.015,55.8897,53.88,55.21,3740436,0
+FTV.US,D,20260109,000000,55.32,55.65,54.27,55,2916868,0
+FTV.US,D,20260112,000000,54.86,55.64,54.655,55.51,2348131,0
+FTV.US,D,20260113,000000,55.735,55.91,54.13,54.68,3536956,0
+FTV.US,D,20260114,000000,54.775,55.77,54.7,55.76,2828261,0
+FTV.US,D,20260115,000000,55.98,56.03,55.32,55.51,2666013,0
+FTV.US,D,20260116,000000,54.78,55.19,54.345,54.96,3207910,0
+FTV.US,D,20260120,000000,54.365,54.59,52.63,52.7,3501852,0
+FTV.US,D,20260121,000000,52.965,54.94,52.74,54.44,4564575,0
+FTV.US,D,20260122,000000,54.62,55.08,54.36,54.72,2076550,0
+FTV.US,D,20260123,000000,54.47,54.8,53.93,54.59,3540818,0
+FTV.US,D,20260126,000000,54.905,55.13,54.47,54.75,2135338,0
+FTV.US,D,20260127,000000,54.455,54.65,53.08,53.15,4674498,0
+FTV.US,D,20260128,000000,53.05,53.53,52.785,52.8,2910293,0
+FTV.US,D,20260129,000000,53.33,53.71,52.53,53.08,2670629,0
+FTV.US,D,20260130,000000,52.78,53.29,52.43,52.81,4329982,0
+FTV.US,D,20260202,000000,52.88,53.9,52.75,53.7,3170066,0
+FTV.US,D,20260203,000000,53.71,54.74,53.13,54.35,5669636,0
+FTV.US,D,20260204,000000,54.5,61.15,54.5,60.13,12979227,0
+FTV.US,D,20260205,000000,61.15,61.15,58.56,60.2,5890183,0
+FTV.US,D,20260206,000000,60.64,61,58.44,60.12,6733570,0
+FTV.US,D,20260209,000000,60.25,60.715,59.69,60.7,3345454,0
+FTV.US,D,20260210,000000,60.62,61.96,60.58,61.92,3182199,0
+FTV.US,D,20260211,000000,62,62.42,57.71,58.71,8939553,0
+FTV.US,D,20260212,000000,58.82,59.67,54.97,56,12572709,0
+FTV.US,D,20260213,000000,56.135,57.37,56.03,56.9,5692030,0
+FTV.US,D,20260217,000000,57,57.65,56.28,56.81,4195154,0
+FTV.US,D,20260218,000000,56.79,58.79,56.79,58.33,3760932,0
diff --git a/daily/us/nyse stocks/1/fubo.us.txt b/daily/us/nyse stocks/1/fubo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e20f415eae57d8a9837936b65382f6eaa3e1b12
--- /dev/null
+++ b/daily/us/nyse stocks/1/fubo.us.txt	
@@ -0,0 +1,1347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUBO.US,D,20201008,000000,11,12,10.01,10.26,10761800,0
+FUBO.US,D,20201009,000000,11,11,10.05,10.07,2295658,0
+FUBO.US,D,20201012,000000,10.25,10.3,9.5,9.86,1898976,0
+FUBO.US,D,20201013,000000,9.8,9.8489,9.06,9.71,3427354,0
+FUBO.US,D,20201014,000000,10.18,10.28,9.32,9.32,1588777,0
+FUBO.US,D,20201015,000000,9.45,10.79,9.26,10.79,4971184,0
+FUBO.US,D,20201016,000000,11.38,12.5,10.79,12.01,5577255,0
+FUBO.US,D,20201019,000000,12.65,13.2,11.92,11.97,3765271,0
+FUBO.US,D,20201020,000000,11.4,12.38,11.1,12.2,1860347,0
+FUBO.US,D,20201021,000000,12.17,12.55,11.5,12.5,1510062,0
+FUBO.US,D,20201022,000000,12.15,12.47,11.44,12.4,1581569,0
+FUBO.US,D,20201023,000000,12.99,13.64,12.61,13.49,2790317,0
+FUBO.US,D,20201026,000000,13.25,14.19,13.18,13.73,2275434,0
+FUBO.US,D,20201027,000000,13.46,14.04,13.1,13.8,1944984,0
+FUBO.US,D,20201028,000000,13,14.2,12.4001,13.73,2570616,0
+FUBO.US,D,20201029,000000,13.95,14.69,13.56,13.64,2276310,0
+FUBO.US,D,20201030,000000,13.5,13.95,13.1801,13.49,1999919,0
+FUBO.US,D,20201102,000000,14.22,14.7,13.5501,13.8,1624556,0
+FUBO.US,D,20201103,000000,14.06,15.69,14,14.93,3191000,0
+FUBO.US,D,20201104,000000,15.45,15.53,14.05,14.28,1853656,0
+FUBO.US,D,20201105,000000,14.6,15.61,14.5991,14.78,1506770,0
+FUBO.US,D,20201106,000000,15.2,15.35,14.29,14.92,1935071,0
+FUBO.US,D,20201109,000000,14.96,15.2599,14.35,14.65,1381112,0
+FUBO.US,D,20201110,000000,14.55,15.75,14.4,15.65,3234654,0
+FUBO.US,D,20201111,000000,20.0002,20.35,15.95,16.03,12615313,0
+FUBO.US,D,20201112,000000,16.4,16.65,14.87,15.42,4774244,0
+FUBO.US,D,20201113,000000,15.12,16.57,14.96,15.32,4483248,0
+FUBO.US,D,20201116,000000,15.72,18.71,15.65,18.59,4695220,0
+FUBO.US,D,20201117,000000,18.3,22.44,18.3,21.66,12244870,0
+FUBO.US,D,20201118,000000,22.2,23.8799,20.53,20.83,8127784,0
+FUBO.US,D,20201119,000000,22.13,22.48,19.85,22.2,4372047,0
+FUBO.US,D,20201120,000000,22.8,24.5,22.8,23.65,5186358,0
+FUBO.US,D,20201123,000000,24.87,27.9,24.38,25.75,8390321,0
+FUBO.US,D,20201124,000000,27.61,27.61,22.7501,24.85,7313133,0
+FUBO.US,D,20201125,000000,24.51,25.57,23,25.26,5733112,0
+FUBO.US,D,20201127,000000,25.9,27.4199,25.6,27.1,3969299,0
+FUBO.US,D,20201130,000000,27.91,28.66,26.9,27.7,5449128,0
+FUBO.US,D,20201201,000000,28.08,28.3,26.595,26.74,5103425,0
+FUBO.US,D,20201202,000000,28.5,29.21,26.03,27.4,10348726,0
+FUBO.US,D,20201203,000000,26.75,28.3,26.3,26.9,5095137,0
+FUBO.US,D,20201204,000000,27.2,27.28,26.06,27,4697289,0
+FUBO.US,D,20201207,000000,27.89,29.76,27,27.6,6880977,0
+FUBO.US,D,20201208,000000,27.4,29.6539,27.1737,29,4192189,0
+FUBO.US,D,20201209,000000,29,32.73,27.77,29.79,8045462,0
+FUBO.US,D,20201210,000000,28.69,29.99,28.11,28.9,4778853,0
+FUBO.US,D,20201211,000000,28.5,29.27,26.5466,27.58,6048344,0
+FUBO.US,D,20201214,000000,28.5,28.98,25.55,27.15,4362541,0
+FUBO.US,D,20201215,000000,27.65,27.65,26.03,26.47,3030693,0
+FUBO.US,D,20201216,000000,27.6,31.1,26.93,29.7,11907706,0
+FUBO.US,D,20201217,000000,30.22,35.87,29.6,35.32,20238408,0
+FUBO.US,D,20201218,000000,35.99,40.18,35.93,39.25,19681556,0
+FUBO.US,D,20201221,000000,42.14,51.64,39.8933,49.48,32580305,0
+FUBO.US,D,20201222,000000,55.6,62.29,52.5,62,35748914,0
+FUBO.US,D,20201223,000000,56.08,57.87,52.5,52.59,20005505,0
+FUBO.US,D,20201224,000000,50.53,50.55,42.82,44.18,26307159,0
+FUBO.US,D,20201228,000000,39.82,41.47,36.5,38.94,29363173,0
+FUBO.US,D,20201229,000000,39.82,39.94,36.12,38.74,19207004,0
+FUBO.US,D,20201230,000000,37.7,38.99,32.25,33.31,53676189,0
+FUBO.US,D,20201231,000000,30.65,30.65,27.3501,28,63933896,0
+FUBO.US,D,20210104,000000,28.23,28.24,23.17,24.24,61923511,0
+FUBO.US,D,20210105,000000,27.71,30.77,26.77,27.33,75896265,0
+FUBO.US,D,20210106,000000,28.09,29.19,25.6105,27.17,37259184,0
+FUBO.US,D,20210107,000000,28.36,30.13,27.22,28.37,26136835,0
+FUBO.US,D,20210108,000000,28.97,29.4,26.01,27.31,20750199,0
+FUBO.US,D,20210111,000000,26.12,28.94,26.0709,27.19,13128130,0
+FUBO.US,D,20210112,000000,31.12,36.9,29.55,36.48,78280045,0
+FUBO.US,D,20210113,000000,38.29,40.4,34.51,35.8,53521135,0
+FUBO.US,D,20210114,000000,36.07,36.87,32.52,35.62,32913016,0
+FUBO.US,D,20210115,000000,35.1,36.2,31.7,32.13,23996462,0
+FUBO.US,D,20210119,000000,32.41,32.5,29.52,30.74,22078653,0
+FUBO.US,D,20210120,000000,31.57,32.49,30.06,30.15,18514425,0
+FUBO.US,D,20210121,000000,31.68,36,31.36,35.5,52462694,0
+FUBO.US,D,20210122,000000,34.2,38.1,33.28,37.72,33514439,0
+FUBO.US,D,20210125,000000,40.32,44.78,36.1,40.98,49556032,0
+FUBO.US,D,20210126,000000,41.93,44.25,38.63,43.92,27880678,0
+FUBO.US,D,20210127,000000,47.63,57.47,44.55,46.75,58664864,0
+FUBO.US,D,20210128,000000,49.82,49.88,39.85,39.85,33708999,0
+FUBO.US,D,20210129,000000,45.39,46.35,40.5,42.25,30110861,0
+FUBO.US,D,20210201,000000,47.42,52.4,44.3,52.4,44140529,0
+FUBO.US,D,20210202,000000,50.85,51.31,47.12,48.46,20959372,0
+FUBO.US,D,20210203,000000,49.01,50.5,47.5,49.1,11207544,0
+FUBO.US,D,20210204,000000,50.8,54.24,49.97,51.05,18595831,0
+FUBO.US,D,20210205,000000,51.2,51.499,48.33,48.78,10585500,0
+FUBO.US,D,20210208,000000,47.36,47.79,45.3,46.32,13642022,0
+FUBO.US,D,20210209,000000,46,48.78,44.51,46.75,13359844,0
+FUBO.US,D,20210210,000000,47.83,49.5,43.5,45.85,13050237,0
+FUBO.US,D,20210211,000000,45.32,46.2,42.8,43.89,8813190,0
+FUBO.US,D,20210212,000000,43.17,47,42.8541,46.66,10922292,0
+FUBO.US,D,20210216,000000,46.47,47.28,42.3583,43.28,13060968,0
+FUBO.US,D,20210217,000000,44.76,46.3,43,45.96,12287605,0
+FUBO.US,D,20210218,000000,44.49,45.46,41.6941,42.23,11417284,0
+FUBO.US,D,20210219,000000,43.13,44.64,42.2,42.95,10209314,0
+FUBO.US,D,20210222,000000,41.94,42.85,40.38,40.82,11497048,0
+FUBO.US,D,20210223,000000,35.95,39.6399,33,38.93,18396166,0
+FUBO.US,D,20210224,000000,39.24,39.8,36.21,39.41,9760619,0
+FUBO.US,D,20210225,000000,38.85,40.8,33.99,34.91,12202908,0
+FUBO.US,D,20210226,000000,35.21,36.66,33.3019,35.3,9902221,0
+FUBO.US,D,20210301,000000,37.25,38.78,36.26,38.78,7665258,0
+FUBO.US,D,20210302,000000,43.21,43.28,39.33,41.89,26124818,0
+FUBO.US,D,20210303,000000,37.7,37.73,34,34.14,28315523,0
+FUBO.US,D,20210304,000000,34.09,35.5,27.4,32.11,30394429,0
+FUBO.US,D,20210305,000000,31.21,31.96,26.13,29.96,19312128,0
+FUBO.US,D,20210308,000000,29.74,31.17,26.8,27.31,11769933,0
+FUBO.US,D,20210309,000000,28.66,29.74,28.015,28.91,10543359,0
+FUBO.US,D,20210310,000000,30.41,32,29.65,30.05,11625522,0
+FUBO.US,D,20210311,000000,31.34,34.14,30.51,33.65,11110838,0
+FUBO.US,D,20210312,000000,31.43,33.24,30.71,32.31,7226221,0
+FUBO.US,D,20210315,000000,32.08,34.35,31.5621,33.43,9864814,0
+FUBO.US,D,20210316,000000,34.71,34.72,31.39,31.96,8130451,0
+FUBO.US,D,20210317,000000,30.17,32.4611,29.4,32.05,8511558,0
+FUBO.US,D,20210318,000000,30.76,31.853,29.8,30.21,5336486,0
+FUBO.US,D,20210319,000000,29.9,32.27,28.81,31.42,9791989,0
+FUBO.US,D,20210322,000000,31.68,32.14,30.595,31.53,4646271,0
+FUBO.US,D,20210323,000000,31.4,31.47,29.1315,30.09,7454309,0
+FUBO.US,D,20210324,000000,29.55,30.58,26.75,26.85,7031476,0
+FUBO.US,D,20210325,000000,25.84,27.05,25.12,25.89,9651681,0
+FUBO.US,D,20210326,000000,26,26.67,20.69,21.88,31745142,0
+FUBO.US,D,20210329,000000,22.01,22.4721,20.7,21.06,20016761,0
+FUBO.US,D,20210330,000000,21,22.78,20.38,21.75,18815074,0
+FUBO.US,D,20210331,000000,22.66,22.82,21.2444,22.12,15666070,0
+FUBO.US,D,20210401,000000,23.73,24.01,22.22,22.44,18646040,0
+FUBO.US,D,20210405,000000,22.87,23,21.17,21.49,15572154,0
+FUBO.US,D,20210406,000000,21.49,23.19,20.9,22.37,19904021,0
+FUBO.US,D,20210407,000000,21.94,22.78,20.61,20.74,16087409,0
+FUBO.US,D,20210408,000000,20.77,21.26,20.26,20.7,12968368,0
+FUBO.US,D,20210409,000000,22.16,25.35,21.38,23.31,105284986,0
+FUBO.US,D,20210412,000000,22.64,23.28,20.85,21.35,24337914,0
+FUBO.US,D,20210413,000000,21.19,21.8399,20.75,21.24,12211948,0
+FUBO.US,D,20210414,000000,21.32,22.18,20.87,20.97,13593385,0
+FUBO.US,D,20210415,000000,21.08,21.25,19.2,19.29,18719006,0
+FUBO.US,D,20210416,000000,18.76,19.63,18.33,18.86,12680220,0
+FUBO.US,D,20210419,000000,18.45,19.47,17.41,19.43,16717301,0
+FUBO.US,D,20210420,000000,19.23,19.6492,17.75,18.58,11251539,0
+FUBO.US,D,20210421,000000,18.2,19.79,17.59,19.71,12784168,0
+FUBO.US,D,20210422,000000,20,21.53,19.65,20.38,19830493,0
+FUBO.US,D,20210423,000000,20.4,21.14,20.25,20.66,8168802,0
+FUBO.US,D,20210426,000000,21,22.31,20.83,21.79,9874966,0
+FUBO.US,D,20210427,000000,22.12,22.63,21.16,22.11,8819722,0
+FUBO.US,D,20210428,000000,21.97,22.4299,21.28,21.78,5685236,0
+FUBO.US,D,20210429,000000,22.03,22.2,20.231,20.66,11207208,0
+FUBO.US,D,20210430,000000,20.34,20.9299,19.93,20.16,6062779,0
+FUBO.US,D,20210503,000000,20.18,20.39,19.51,19.76,10233128,0
+FUBO.US,D,20210504,000000,19.5,19.6,18.2,18.88,9264706,0
+FUBO.US,D,20210505,000000,18.82,19,17.92,18,4547106,0
+FUBO.US,D,20210506,000000,17.69,17.89,16.57,17.07,10445060,0
+FUBO.US,D,20210507,000000,17.44,18.5499,17.23,17.24,8075282,0
+FUBO.US,D,20210510,000000,17.17,17.17,16.28,16.35,8443518,0
+FUBO.US,D,20210511,000000,14.83,17.75,14.64,17.67,32166362,0
+FUBO.US,D,20210512,000000,21.18,21.38,18.85,19.38,57150215,0
+FUBO.US,D,20210513,000000,18.85,19.38,17.61,18.27,21103620,0
+FUBO.US,D,20210514,000000,18.69,20.89,18.53,20.53,20218773,0
+FUBO.US,D,20210517,000000,20.29,22,19.72,20.4,13375404,0
+FUBO.US,D,20210518,000000,21,22.28,20.51,21.42,13927149,0
+FUBO.US,D,20210519,000000,20.4,21.39,20,20.57,12256848,0
+FUBO.US,D,20210520,000000,20.84,21.29,20.15,20.56,8037635,0
+FUBO.US,D,20210521,000000,20.57,21.1,20.23,20.29,7315519,0
+FUBO.US,D,20210524,000000,20.37,21.85,20.0522,21.44,11029735,0
+FUBO.US,D,20210525,000000,21.62,22.41,20.62,21,11051321,0
+FUBO.US,D,20210526,000000,21.24,24.69,21.19,23.72,25873067,0
+FUBO.US,D,20210527,000000,23.9,25.61,23.11,25.61,20651176,0
+FUBO.US,D,20210528,000000,25.57,26.4899,23.74,23.74,16583126,0
+FUBO.US,D,20210601,000000,24,24.75,23.61,24.3,9620984,0
+FUBO.US,D,20210602,000000,24.24,28.66,24.105,28.52,25386305,0
+FUBO.US,D,20210603,000000,27.89,28.18,26.3,27.38,12677173,0
+FUBO.US,D,20210604,000000,27.39,28.65,26.76,26.97,9022510,0
+FUBO.US,D,20210607,000000,27.84,31.4397,27.62,30.46,21498726,0
+FUBO.US,D,20210608,000000,30.49,31.57,29.17,30.08,12935642,0
+FUBO.US,D,20210609,000000,30.24,30.39,28.825,29,7653141,0
+FUBO.US,D,20210610,000000,29,29.6199,27.15,27.83,8538917,0
+FUBO.US,D,20210611,000000,28.22,30.75,28.11,29.79,11329563,0
+FUBO.US,D,20210614,000000,29.81,30.33,28.83,29.47,6805279,0
+FUBO.US,D,20210615,000000,29.25,29.25,27.53,27.9,7605203,0
+FUBO.US,D,20210616,000000,27.75,29,27.2,28.62,7864494,0
+FUBO.US,D,20210617,000000,28.55,30.63,28.4501,29.53,10453403,0
+FUBO.US,D,20210618,000000,29.28,30.19,28.31,29.26,11764930,0
+FUBO.US,D,20210621,000000,28.97,32.43,28.2,31.62,19475356,0
+FUBO.US,D,20210622,000000,32.02,33.7,31.32,31.72,17387434,0
+FUBO.US,D,20210623,000000,32.07,33.66,31.21,32.58,14290403,0
+FUBO.US,D,20210624,000000,33.01,33.209,31.84,32.3,7986340,0
+FUBO.US,D,20210625,000000,32.65,35.09,32.57,34.25,33883619,0
+FUBO.US,D,20210628,000000,33.93,34.21,32.7806,33.82,9559195,0
+FUBO.US,D,20210629,000000,33.79,34.1,31.68,31.94,8921179,0
+FUBO.US,D,20210630,000000,31.41,32.63,30.43,32.11,7404172,0
+FUBO.US,D,20210701,000000,32.69,32.75,30.72,30.96,6194611,0
+FUBO.US,D,20210702,000000,30.9,31.23,29.12,30.06,8786415,0
+FUBO.US,D,20210706,000000,29.07,30,28.341,29.11,6378845,0
+FUBO.US,D,20210707,000000,29.43,29.5,27.4526,27.72,8094306,0
+FUBO.US,D,20210708,000000,26.21,29.08,25.75,28.91,10626484,0
+FUBO.US,D,20210709,000000,28.59,29.84,28.42,28.83,5017788,0
+FUBO.US,D,20210712,000000,28.89,29.11,27.55,28.63,3942384,0
+FUBO.US,D,20210713,000000,28.52,29.8,27.3364,27.51,5583091,0
+FUBO.US,D,20210714,000000,27.51,27.7046,25.51,25.7,7023712,0
+FUBO.US,D,20210715,000000,25.68,26.89,24.6,25.69,7088168,0
+FUBO.US,D,20210716,000000,27.05,28,25.54,25.97,9990128,0
+FUBO.US,D,20210719,000000,24.99,26.48,24.52,25.96,5949208,0
+FUBO.US,D,20210720,000000,25.95,26.8,24.83,26.51,4375635,0
+FUBO.US,D,20210721,000000,26.54,27.33,26.4067,27.28,4576844,0
+FUBO.US,D,20210722,000000,27.65,27.74,25.98,26.43,4722530,0
+FUBO.US,D,20210723,000000,26.22,27.18,25.5936,26.72,5737216,0
+FUBO.US,D,20210726,000000,26.81,27.21,26.03,26.91,3579156,0
+FUBO.US,D,20210727,000000,26.71,26.87,24.76,26.11,6836385,0
+FUBO.US,D,20210728,000000,25.99,27.97,25.85,27.66,4451383,0
+FUBO.US,D,20210729,000000,27.66,28.45,26.99,27.02,4671756,0
+FUBO.US,D,20210730,000000,26.68,27.1624,25.9,26.04,3792888,0
+FUBO.US,D,20210802,000000,26,26.759,25.75,26.17,2961414,0
+FUBO.US,D,20210803,000000,26.3,26.31,25.13,25.99,2842368,0
+FUBO.US,D,20210804,000000,25.49,26.02,24.8133,25.24,4419169,0
+FUBO.US,D,20210805,000000,25.16,26.56,24.9,26.35,3681627,0
+FUBO.US,D,20210806,000000,26.71,26.8,25.85,26.21,2902424,0
+FUBO.US,D,20210809,000000,26.44,28.41,26.3326,27.93,7032403,0
+FUBO.US,D,20210810,000000,28.29,29.1099,27.26,28.64,13220953,0
+FUBO.US,D,20210811,000000,32.96,33.68,30.21,31.82,35779520,0
+FUBO.US,D,20210812,000000,31.8,32.52,31.06,31.56,8124227,0
+FUBO.US,D,20210813,000000,30.3,30.45,28.38,28.83,11888096,0
+FUBO.US,D,20210816,000000,28,28.41,27.22,27.54,4854403,0
+FUBO.US,D,20210817,000000,26.85,28.75,26.36,26.74,10841442,0
+FUBO.US,D,20210818,000000,26.92,27.37,25.59,26.12,7457390,0
+FUBO.US,D,20210819,000000,25.85,26.17,24.91,25.15,6100511,0
+FUBO.US,D,20210820,000000,25.15,25.67,24.95,25.36,3855075,0
+FUBO.US,D,20210823,000000,25.67,26.66,25.55,26.32,4698260,0
+FUBO.US,D,20210824,000000,26.5,27.72,26.4728,27.71,5405748,0
+FUBO.US,D,20210825,000000,28,28.38,27.26,27.42,4395243,0
+FUBO.US,D,20210826,000000,27.25,27.93,25.96,26.15,4485133,0
+FUBO.US,D,20210827,000000,26.41,27.07,26.1156,27.05,3344013,0
+FUBO.US,D,20210830,000000,27.29,27.72,26.44,27.54,4527019,0
+FUBO.US,D,20210831,000000,27.87,29.53,27.59,29.15,8981853,0
+FUBO.US,D,20210901,000000,29.2,29.95,28.813,29.56,6531659,0
+FUBO.US,D,20210902,000000,29.48,30.43,29.27,29.73,5901409,0
+FUBO.US,D,20210903,000000,30.66,30.89,29.55,29.97,7411152,0
+FUBO.US,D,20210907,000000,30.2,30.43,28.6,29.58,5886952,0
+FUBO.US,D,20210908,000000,30,30.43,28.34,28.38,6528412,0
+FUBO.US,D,20210909,000000,28,29.67,27.92,29.1,4260382,0
+FUBO.US,D,20210910,000000,29.1,30.5,29.06,29.89,6734688,0
+FUBO.US,D,20210913,000000,30.01,30.36,27.42,27.45,9423440,0
+FUBO.US,D,20210914,000000,27.59,28.0323,26.43,27.21,6571696,0
+FUBO.US,D,20210915,000000,27,27.395,26.59,27.15,3848647,0
+FUBO.US,D,20210916,000000,27.03,27.62,26.76,27.55,3268501,0
+FUBO.US,D,20210917,000000,27.9,28.37,27.1531,28.28,6583067,0
+FUBO.US,D,20210920,000000,27.15,27.5,25.73,26.07,7343009,0
+FUBO.US,D,20210921,000000,26.3,26.5,25.09,25.22,5698098,0
+FUBO.US,D,20210922,000000,25.36,26.23,25.3,26.16,3953910,0
+FUBO.US,D,20210923,000000,26.47,26.5697,25.89,25.94,4447348,0
+FUBO.US,D,20210924,000000,25.82,25.87,25.03,25.42,4375340,0
+FUBO.US,D,20210927,000000,25.18,26.155,24.76,25.75,3450864,0
+FUBO.US,D,20210928,000000,25.41,25.68,23.8,23.91,7093072,0
+FUBO.US,D,20210929,000000,24,24.07,22.77,22.89,5996072,0
+FUBO.US,D,20210930,000000,23,24.62,22.81,23.96,6020348,0
+FUBO.US,D,20211001,000000,24.01,24.48,23.42,24.41,4067307,0
+FUBO.US,D,20211004,000000,24.01,24.06,22.72,23.25,4927375,0
+FUBO.US,D,20211005,000000,23.4,23.79,23.01,23.54,3132306,0
+FUBO.US,D,20211006,000000,23.24,24.45,22.99,24.13,3815008,0
+FUBO.US,D,20211007,000000,24.45,25.68,24.34,25.03,4803701,0
+FUBO.US,D,20211008,000000,25,25.53,24.64,25.12,3483887,0
+FUBO.US,D,20211011,000000,24.88,26.27,24.88,25.47,4496535,0
+FUBO.US,D,20211012,000000,25.31,25.892,24.93,25.81,3101499,0
+FUBO.US,D,20211013,000000,25.99,27.54,25.912,27.24,5052477,0
+FUBO.US,D,20211014,000000,27.9,29.15,27.38,27.74,7764348,0
+FUBO.US,D,20211015,000000,28.28,28.98,27.72,28.01,5028741,0
+FUBO.US,D,20211018,000000,27.65,29.95,27.58,29.91,6430231,0
+FUBO.US,D,20211019,000000,30.5,30.98,29.21,29.8,8131883,0
+FUBO.US,D,20211020,000000,29.93,30.21,29.3,29.57,3479796,0
+FUBO.US,D,20211021,000000,29.55,30.58,29.34,29.92,3451599,0
+FUBO.US,D,20211022,000000,29.4,29.63,27.97,28.52,4615326,0
+FUBO.US,D,20211025,000000,28.45,30.14,28.32,30.09,3992628,0
+FUBO.US,D,20211026,000000,30.45,30.53,28.86,29.27,6779322,0
+FUBO.US,D,20211027,000000,29.01,29.78,28.12,28.13,3119491,0
+FUBO.US,D,20211028,000000,28.4,29.8723,28.24,29.48,4297014,0
+FUBO.US,D,20211029,000000,29.12,30.19,28.9659,29.81,3292739,0
+FUBO.US,D,20211101,000000,30.05,33.45,30.05,33.06,13339437,0
+FUBO.US,D,20211102,000000,32.9,33.9,31.84,33.76,5601162,0
+FUBO.US,D,20211103,000000,33.9,34.68,33.01,33.87,6045105,0
+FUBO.US,D,20211104,000000,34.2,35.1,32.27,32.69,7506656,0
+FUBO.US,D,20211105,000000,32.84,33.22,32.01,32.82,4549179,0
+FUBO.US,D,20211108,000000,33.25,33.98,33.08,33.67,4139120,0
+FUBO.US,D,20211109,000000,34.19,34.3,31.77,33.13,10377913,0
+FUBO.US,D,20211110,000000,29.2,29.26,25.19,25.47,33324938,0
+FUBO.US,D,20211111,000000,25.83,26.43,24.88,25,12173687,0
+FUBO.US,D,20211112,000000,25.1,25.24,24.06,24.54,9944221,0
+FUBO.US,D,20211115,000000,24.61,25.3,24.37,24.55,7405601,0
+FUBO.US,D,20211116,000000,24.37,24.37,23.22,24.18,8923622,0
+FUBO.US,D,20211117,000000,24.25,24.36,23.35,23.98,5254013,0
+FUBO.US,D,20211118,000000,23.79,23.9,21.86,22,11474404,0
+FUBO.US,D,20211119,000000,21.85,22.5899,21.27,21.42,7650050,0
+FUBO.US,D,20211122,000000,21.42,21.9,20.39,20.68,7780381,0
+FUBO.US,D,20211123,000000,20.54,21.17,19.95,20.49,8380584,0
+FUBO.US,D,20211124,000000,20.45,21.85,20.2,21.26,7079583,0
+FUBO.US,D,20211126,000000,20.57,21.49,20.51,21.04,3975083,0
+FUBO.US,D,20211129,000000,21.29,21.38,19.71,20.74,7460937,0
+FUBO.US,D,20211130,000000,20.67,20.97,18.97,19.62,7576363,0
+FUBO.US,D,20211201,000000,19.83,19.869,17.7,17.78,10560076,0
+FUBO.US,D,20211202,000000,17.62,18.78,17.36,18.2,7383588,0
+FUBO.US,D,20211203,000000,17.94,18.08,16.52,17.59,9549053,0
+FUBO.US,D,20211206,000000,16.94,17.78,16.26,17.36,7793256,0
+FUBO.US,D,20211207,000000,18.08,19.18,18.03,18.6,6911731,0
+FUBO.US,D,20211208,000000,18.7,20.19,18.27,19.77,7187868,0
+FUBO.US,D,20211209,000000,20.01,21.57,18.59,18.86,12527452,0
+FUBO.US,D,20211210,000000,19.01,19.62,17.57,17.81,9149876,0
+FUBO.US,D,20211213,000000,17.77,17.96,16.52,17.14,6773594,0
+FUBO.US,D,20211214,000000,16.59,17.12,16.26,16.7,7433432,0
+FUBO.US,D,20211215,000000,16.45,17.3636,15.81,17.21,8246113,0
+FUBO.US,D,20211216,000000,17.47,17.73,15.91,16.29,7858336,0
+FUBO.US,D,20211217,000000,15.88,16.73,15.18,16.62,10535404,0
+FUBO.US,D,20211220,000000,16.02,16.56,15.51,16,6669508,0
+FUBO.US,D,20211221,000000,16.14,17.225,16.11,16.96,6322901,0
+FUBO.US,D,20211222,000000,16.82,17.18,16.43,16.59,5820392,0
+FUBO.US,D,20211223,000000,16.54,18.01,16.36,17.7,11737642,0
+FUBO.US,D,20211227,000000,17.5,17.6414,16.61,16.81,8730275,0
+FUBO.US,D,20211228,000000,16.67,16.83,15.82,15.87,9400685,0
+FUBO.US,D,20211229,000000,15.78,16.0327,15.01,15.4,10242940,0
+FUBO.US,D,20211230,000000,15.33,16.635,15.27,16.14,9802302,0
+FUBO.US,D,20211231,000000,15.99,16.65,15.51,15.52,5948217,0
+FUBO.US,D,20220103,000000,15.9,16.65,15.5582,16.2,5960147,0
+FUBO.US,D,20220104,000000,16.2,16.29,15.07,15.81,7015310,0
+FUBO.US,D,20220105,000000,15.5,15.5999,13.898,14.16,13324174,0
+FUBO.US,D,20220106,000000,14.01,14.515,13.18,13.92,9264422,0
+FUBO.US,D,20220107,000000,13.98,14.56,13.6101,13.97,7566592,0
+FUBO.US,D,20220110,000000,13.71,13.73,12.79,13.56,12241251,0
+FUBO.US,D,20220111,000000,13.52,15.39,13.28,14.79,11035719,0
+FUBO.US,D,20220112,000000,15.02,15.58,14.635,14.65,6561181,0
+FUBO.US,D,20220113,000000,14.86,14.9,13.57,13.6,8109251,0
+FUBO.US,D,20220114,000000,13.16,13.7,12.67,13.12,10740740,0
+FUBO.US,D,20220118,000000,12.73,13.074,12.14,12.33,8663578,0
+FUBO.US,D,20220119,000000,12.42,12.56,11.81,11.94,10731523,0
+FUBO.US,D,20220120,000000,12.03,12.64,11.24,11.27,13481630,0
+FUBO.US,D,20220121,000000,10.58,10.785,10.08,10.21,20749250,0
+FUBO.US,D,20220124,000000,9.37,10.12,8.76,10.11,19329084,0
+FUBO.US,D,20220125,000000,9.69,10.26,9.475,9.88,10440482,0
+FUBO.US,D,20220126,000000,10.24,10.7264,9.38,9.47,13811150,0
+FUBO.US,D,20220127,000000,9.75,9.7525,8.74,8.86,12858318,0
+FUBO.US,D,20220128,000000,8.95,9.92,8.95,9.84,15487089,0
+FUBO.US,D,20220131,000000,9.87,10.835,9.83,10.74,11390141,0
+FUBO.US,D,20220201,000000,11.11,11.485,10.38,11.28,11760467,0
+FUBO.US,D,20220202,000000,11.41,11.41,10.33,10.38,10849076,0
+FUBO.US,D,20220203,000000,9.88,10.46,9.66,9.7,9612156,0
+FUBO.US,D,20220204,000000,9.72,10.36,9.59,10.1,8784295,0
+FUBO.US,D,20220207,000000,10.11,10.685,9.9202,10.07,8571178,0
+FUBO.US,D,20220208,000000,9.97,10.24,9.75,10,7190041,0
+FUBO.US,D,20220209,000000,10.2,11.08,10.065,11.07,8555150,0
+FUBO.US,D,20220210,000000,10.75,11.89,10.46,11.09,11918099,0
+FUBO.US,D,20220211,000000,10.89,11.68,10.54,10.71,10987077,0
+FUBO.US,D,20220214,000000,10.56,11,10.28,10.31,6214973,0
+FUBO.US,D,20220215,000000,10.635,11.285,10.51,11.22,6150344,0
+FUBO.US,D,20220216,000000,10.99,11.12,10.59,10.79,7470968,0
+FUBO.US,D,20220217,000000,10.55,10.7499,9.64,9.71,10555294,0
+FUBO.US,D,20220218,000000,9.35,9.5,8.32,8.4,18061419,0
+FUBO.US,D,20220222,000000,8.17,8.58,7.95,8.01,11885667,0
+FUBO.US,D,20220223,000000,8.07,8.275,7.57,7.62,18289076,0
+FUBO.US,D,20220224,000000,6.27,8.41,6.21,8.39,23368902,0
+FUBO.US,D,20220225,000000,8.26,8.37,7.74,8.14,11810416,0
+FUBO.US,D,20220228,000000,8.28,8.86,8,8.55,11412661,0
+FUBO.US,D,20220301,000000,8.58,8.832,8.23,8.47,7707998,0
+FUBO.US,D,20220302,000000,8.54,8.654,8.1613,8.51,8021106,0
+FUBO.US,D,20220303,000000,8.55,8.6,7.55,7.58,10582059,0
+FUBO.US,D,20220304,000000,7.67,7.77,7.25,7.37,11294481,0
+FUBO.US,D,20220307,000000,7.39,7.72,7.225,7.3,10403322,0
+FUBO.US,D,20220308,000000,7.2,7.49,6.87,7.11,13843147,0
+FUBO.US,D,20220309,000000,7.31,7.77,7.25,7.55,9741377,0
+FUBO.US,D,20220310,000000,7.36,7.465,6.93,7.06,9646281,0
+FUBO.US,D,20220311,000000,7.09,7.15,6.58,6.6,8755625,0
+FUBO.US,D,20220314,000000,6.46,6.55,6.07,6.17,11935373,0
+FUBO.US,D,20220315,000000,6.22,6.58,6.0098,6.48,10209731,0
+FUBO.US,D,20220316,000000,6.6,7.43,6.6,7.37,16691792,0
+FUBO.US,D,20220317,000000,7.17,7.94,7.07,7.94,10014624,0
+FUBO.US,D,20220318,000000,7.75,8.235,7.72,7.96,13891041,0
+FUBO.US,D,20220321,000000,7.94,7.99,7.46,7.53,10873976,0
+FUBO.US,D,20220322,000000,7.48,8,7.35,7.71,13358049,0
+FUBO.US,D,20220323,000000,7.68,7.96,7.425,7.58,10702666,0
+FUBO.US,D,20220324,000000,7.63,7.69,7.14,7.31,10376270,0
+FUBO.US,D,20220325,000000,7.31,7.31,6.85,6.97,12023973,0
+FUBO.US,D,20220328,000000,7.01,7.215,6.79,7.08,10545891,0
+FUBO.US,D,20220329,000000,7.2,7.975,7.0724,7.6,29431500,0
+FUBO.US,D,20220330,000000,7.48,7.99,7.105,7.13,14195463,0
+FUBO.US,D,20220331,000000,7.11,7.15,6.56,6.57,17661896,0
+FUBO.US,D,20220401,000000,6.59,6.72,6.37,6.55,12934783,0
+FUBO.US,D,20220404,000000,6.65,7.68,6.63,7.38,18546786,0
+FUBO.US,D,20220405,000000,7.3,7.3701,6.82,6.92,11071704,0
+FUBO.US,D,20220406,000000,6.74,6.7602,6.05,6.21,21454751,0
+FUBO.US,D,20220407,000000,6.16,6.305,5.8,6.11,17459852,0
+FUBO.US,D,20220408,000000,6.02,6.135,5.8,5.81,10736221,0
+FUBO.US,D,20220411,000000,5.66,5.98,5.485,5.86,10452013,0
+FUBO.US,D,20220412,000000,5.93,6.22,5.64,5.66,12900927,0
+FUBO.US,D,20220413,000000,5.68,5.98,5.56,5.85,10152626,0
+FUBO.US,D,20220414,000000,5.89,5.89,5.55,5.56,8985216,0
+FUBO.US,D,20220418,000000,5.52,5.5528,5.1,5.28,11496789,0
+FUBO.US,D,20220419,000000,5.3,5.72,5.23,5.59,10259921,0
+FUBO.US,D,20220420,000000,5.4,5.4264,5.03,5.23,11998877,0
+FUBO.US,D,20220421,000000,5.34,5.435,4.67,4.73,14043453,0
+FUBO.US,D,20220422,000000,4.73,4.82,4.385,4.55,11957815,0
+FUBO.US,D,20220425,000000,4.48,4.61,4.35,4.45,13717725,0
+FUBO.US,D,20220426,000000,4.42,4.46,4.11,4.12,11784332,0
+FUBO.US,D,20220427,000000,4.12,4.225,3.89,3.95,15533003,0
+FUBO.US,D,20220428,000000,4.01,4.16,3.75,4.07,14750143,0
+FUBO.US,D,20220429,000000,4.05,4.1899,3.79,3.79,13853220,0
+FUBO.US,D,20220502,000000,3.79,4.26,3.68,4.26,17139234,0
+FUBO.US,D,20220503,000000,4.16,4.39,4.1,4.23,13107659,0
+FUBO.US,D,20220504,000000,4.18,4.59,3.91,4.57,16519741,0
+FUBO.US,D,20220505,000000,4.5,4.5,3.95,4.12,19476652,0
+FUBO.US,D,20220506,000000,3.1,3.54,2.87,3.25,35984758,0
+FUBO.US,D,20220509,000000,3.13,3.2,2.82,2.91,20708183,0
+FUBO.US,D,20220510,000000,3.07,3.56,2.87,3.35,24496965,0
+FUBO.US,D,20220511,000000,3.25,3.48,2.89,2.9,22140045,0
+FUBO.US,D,20220512,000000,2.94,3.26,2.76,3.1,19452428,0
+FUBO.US,D,20220513,000000,3.23,3.67,3.2,3.51,24426901,0
+FUBO.US,D,20220516,000000,3.45,3.635,3.25,3.26,18224077,0
+FUBO.US,D,20220517,000000,3.38,3.488,3.21,3.38,13611978,0
+FUBO.US,D,20220518,000000,3.33,3.54,3.18,3.23,12370957,0
+FUBO.US,D,20220519,000000,3.24,3.43,3.15,3.23,12485646,0
+FUBO.US,D,20220520,000000,3.33,3.35,3,3.17,14094741,0
+FUBO.US,D,20220523,000000,3.17,3.25,2.96,3.23,10388949,0
+FUBO.US,D,20220524,000000,3.15,3.15,2.89,2.99,10138194,0
+FUBO.US,D,20220525,000000,2.95,3.23,2.93,3.19,7750913,0
+FUBO.US,D,20220526,000000,3.17,3.365,3.12,3.21,10520463,0
+FUBO.US,D,20220527,000000,3.27,3.555,3.25,3.51,12056971,0
+FUBO.US,D,20220531,000000,3.62,3.64,3.2,3.29,16857981,0
+FUBO.US,D,20220601,000000,3.27,3.415,3.05,3.14,14035545,0
+FUBO.US,D,20220602,000000,3.15,3.64,3.13,3.48,15009048,0
+FUBO.US,D,20220603,000000,3.36,3.51,3.28,3.34,8209067,0
+FUBO.US,D,20220606,000000,3.47,3.52,3.27,3.3,10363155,0
+FUBO.US,D,20220607,000000,3.2,3.36,3.15,3.29,5635046,0
+FUBO.US,D,20220608,000000,3.29,3.455,3.26,3.29,8351520,0
+FUBO.US,D,20220609,000000,3.26,3.3,3.06,3.1,10383126,0
+FUBO.US,D,20220610,000000,3,3.04,2.865,2.96,11958939,0
+FUBO.US,D,20220613,000000,2.81,2.91,2.67,2.69,11118009,0
+FUBO.US,D,20220614,000000,2.72,2.825,2.6,2.72,11138936,0
+FUBO.US,D,20220615,000000,2.78,2.91,2.7,2.79,15302341,0
+FUBO.US,D,20220616,000000,2.66,2.67,2.49,2.56,13664664,0
+FUBO.US,D,20220617,000000,2.59,2.83,2.58,2.82,17101997,0
+FUBO.US,D,20220621,000000,2.89,2.92,2.7,2.71,13712003,0
+FUBO.US,D,20220622,000000,2.63,2.91,2.62,2.7,9980235,0
+FUBO.US,D,20220623,000000,2.76,2.93,2.71,2.86,12849722,0
+FUBO.US,D,20220624,000000,2.93,3.08,2.86,2.95,18060842,0
+FUBO.US,D,20220627,000000,3.02,3.02,2.73,2.82,7710403,0
+FUBO.US,D,20220628,000000,2.84,2.87,2.57,2.61,9620866,0
+FUBO.US,D,20220629,000000,2.59,2.6,2.48,2.58,9626887,0
+FUBO.US,D,20220630,000000,2.49,2.55,2.34,2.47,10228529,0
+FUBO.US,D,20220701,000000,2.45,2.6572,2.44,2.47,8166403,0
+FUBO.US,D,20220705,000000,2.4,2.67,2.318,2.67,9188373,0
+FUBO.US,D,20220706,000000,2.66,2.81,2.52,2.52,6878081,0
+FUBO.US,D,20220707,000000,2.55,2.86,2.49,2.85,10202296,0
+FUBO.US,D,20220708,000000,2.77,2.97,2.74,2.82,7477822,0
+FUBO.US,D,20220711,000000,2.76,2.77,2.51,2.56,8987139,0
+FUBO.US,D,20220712,000000,2.59,2.61,2.45,2.61,8990854,0
+FUBO.US,D,20220713,000000,2.52,2.65,2.42,2.57,7202132,0
+FUBO.US,D,20220714,000000,2.52,2.56,2.415,2.47,7416893,0
+FUBO.US,D,20220715,000000,2.53,2.557,2.39,2.51,9560191,0
+FUBO.US,D,20220718,000000,2.56,2.675,2.51,2.52,8486801,0
+FUBO.US,D,20220719,000000,2.6,2.805,2.545,2.74,10356401,0
+FUBO.US,D,20220720,000000,2.74,3.08,2.74,2.86,14672244,0
+FUBO.US,D,20220721,000000,2.8,2.86,2.73,2.79,10590243,0
+FUBO.US,D,20220722,000000,2.73,2.865,2.55,2.56,9090564,0
+FUBO.US,D,20220725,000000,2.56,2.57,2.42,2.49,11373872,0
+FUBO.US,D,20220726,000000,2.46,2.47,2.35,2.37,8318977,0
+FUBO.US,D,20220727,000000,2.44,2.5,2.37,2.48,7903357,0
+FUBO.US,D,20220728,000000,2.42,2.55,2.38,2.55,7721634,0
+FUBO.US,D,20220729,000000,2.45,2.51,2.39,2.51,6524856,0
+FUBO.US,D,20220801,000000,2.49,2.59,2.4245,2.5,6868033,0
+FUBO.US,D,20220802,000000,2.46,2.73,2.46,2.68,16802908,0
+FUBO.US,D,20220803,000000,2.76,2.98,2.75,2.92,13186598,0
+FUBO.US,D,20220804,000000,2.94,3,2.84,2.97,17036298,0
+FUBO.US,D,20220805,000000,3.29,3.74,2.93,3.47,38765659,0
+FUBO.US,D,20220808,000000,3.58,4.04,3.51,3.93,31157743,0
+FUBO.US,D,20220809,000000,3.79,3.84,3.51,3.62,11988868,0
+FUBO.US,D,20220810,000000,3.79,3.89,3.65,3.84,10554107,0
+FUBO.US,D,20220811,000000,3.98,4.6,3.91,4.42,25994925,0
+FUBO.US,D,20220812,000000,4.54,4.55,4.11,4.35,17205579,0
+FUBO.US,D,20220815,000000,4.24,4.52,4.2,4.38,12043996,0
+FUBO.US,D,20220816,000000,4.36,8.1399,4.32,6.35,168023332,0
+FUBO.US,D,20220817,000000,6.83,6.9,5.2344,5.36,77558836,0
+FUBO.US,D,20220818,000000,5.4,5.4,4.7137,4.77,25971532,0
+FUBO.US,D,20220819,000000,4.54,4.66,4.17,4.35,18682490,0
+FUBO.US,D,20220822,000000,4.1,4.22,3.91,4.08,11971606,0
+FUBO.US,D,20220823,000000,4.23,4.29,3.91,3.97,11777514,0
+FUBO.US,D,20220824,000000,4.02,4.2881,3.93,4,14258410,0
+FUBO.US,D,20220825,000000,4.03,4.145,3.84,3.89,12729941,0
+FUBO.US,D,20220826,000000,3.88,3.9799,3.59,3.64,11508443,0
+FUBO.US,D,20220829,000000,3.54,3.82,3.52,3.65,9798963,0
+FUBO.US,D,20220830,000000,3.71,3.8,3.43,3.54,9428166,0
+FUBO.US,D,20220831,000000,3.61,3.675,3.5,3.62,9577483,0
+FUBO.US,D,20220901,000000,3.59,3.59,3.39,3.52,10611914,0
+FUBO.US,D,20220902,000000,3.59,3.59,3.32,3.38,9093069,0
+FUBO.US,D,20220906,000000,3.47,3.655,3.26,3.63,13129512,0
+FUBO.US,D,20220907,000000,3.57,3.8,3.45,3.7,12938551,0
+FUBO.US,D,20220908,000000,3.57,3.975,3.53,3.85,12151527,0
+FUBO.US,D,20220909,000000,3.9,4.46,3.89,4.43,14297495,0
+FUBO.US,D,20220912,000000,4.5,5.0099,4.47,4.82,22298678,0
+FUBO.US,D,20220913,000000,4.49,4.7561,4.36,4.61,18938942,0
+FUBO.US,D,20220914,000000,4.64,5.1599,4.4,5.12,21022519,0
+FUBO.US,D,20220915,000000,5,5.24,4.81,5.01,18277147,0
+FUBO.US,D,20220916,000000,4.84,4.86,4.43,4.46,12187940,0
+FUBO.US,D,20220919,000000,4.35,4.81,4.33,4.75,9955191,0
+FUBO.US,D,20220920,000000,4.62,4.67,4.27,4.31,9952196,0
+FUBO.US,D,20220921,000000,4.33,4.64,4.21,4.37,10730361,0
+FUBO.US,D,20220922,000000,4.32,4.37,3.91,3.92,10402499,0
+FUBO.US,D,20220923,000000,4.09,4.34,3.98,4.23,16701487,0
+FUBO.US,D,20220926,000000,4.15,4.35,3.78,3.78,13888576,0
+FUBO.US,D,20220927,000000,3.96,4.1,3.78,3.8,10563980,0
+FUBO.US,D,20220928,000000,3.86,4.04,3.75,3.96,10807555,0
+FUBO.US,D,20220929,000000,3.86,3.935,3.65,3.69,7793429,0
+FUBO.US,D,20220930,000000,3.64,3.77,3.54,3.55,8321547,0
+FUBO.US,D,20221003,000000,3.65,3.8499,3.52,3.79,9428284,0
+FUBO.US,D,20221004,000000,3.97,4.165,3.97,4.13,10719352,0
+FUBO.US,D,20221005,000000,4,4.06,3.82,3.96,7490278,0
+FUBO.US,D,20221006,000000,3.96,4.21,3.88,4,8250806,0
+FUBO.US,D,20221007,000000,3.9,3.94,3.72,3.79,9015991,0
+FUBO.US,D,20221010,000000,3.75,3.81,3.63,3.73,6857960,0
+FUBO.US,D,20221011,000000,3.65,3.77,3.48,3.65,9239342,0
+FUBO.US,D,20221012,000000,3.63,3.9,3.61,3.85,8593323,0
+FUBO.US,D,20221013,000000,3.71,4.38,3.56,4.09,18197006,0
+FUBO.US,D,20221014,000000,4.11,4.27,3.8,3.81,7268937,0
+FUBO.US,D,20221017,000000,4.09,4.16,3.99,4.05,11157895,0
+FUBO.US,D,20221018,000000,4.61,4.73,4.075,4.12,24374638,0
+FUBO.US,D,20221019,000000,4.14,4.14,3.73,3.83,16010995,0
+FUBO.US,D,20221020,000000,3.75,3.94,3.59,3.63,10539266,0
+FUBO.US,D,20221021,000000,3.56,3.69,3.44,3.68,9683139,0
+FUBO.US,D,20221024,000000,3.67,3.69,3.36,3.48,11371891,0
+FUBO.US,D,20221025,000000,3.4795,3.785,3.471,3.75,13490862,0
+FUBO.US,D,20221026,000000,3.65,3.945,3.6,3.69,11816903,0
+FUBO.US,D,20221027,000000,3.72,3.835,3.61,3.62,7909447,0
+FUBO.US,D,20221028,000000,3.62,3.64,3.45,3.62,10777853,0
+FUBO.US,D,20221031,000000,3.66,3.7698,3.57,3.66,8981070,0
+FUBO.US,D,20221101,000000,3.78,3.9,3.525,3.55,9965317,0
+FUBO.US,D,20221102,000000,3.52,3.69,3.44,3.46,10674299,0
+FUBO.US,D,20221103,000000,3.39,3.4427,3.21,3.39,11201985,0
+FUBO.US,D,20221104,000000,3.49,3.56,3.22,3.39,12341085,0
+FUBO.US,D,20221107,000000,3.4,3.56,3.36,3.51,9488994,0
+FUBO.US,D,20221108,000000,3.54,3.69,3.3626,3.42,8932219,0
+FUBO.US,D,20221109,000000,3.35,3.355,2.85,2.87,15060711,0
+FUBO.US,D,20221110,000000,3.1,3.26,3.04,3.22,10096514,0
+FUBO.US,D,20221111,000000,3.18,3.66,3.16,3.59,16496885,0
+FUBO.US,D,20221114,000000,3.52,3.64,3.415,3.48,8227653,0
+FUBO.US,D,20221115,000000,3.67,3.875,3.59,3.68,16287371,0
+FUBO.US,D,20221116,000000,3.57,3.57,3.15,3.21,15007104,0
+FUBO.US,D,20221117,000000,3.09,3.14,3.01,3.05,10714870,0
+FUBO.US,D,20221118,000000,3.13,3.13,2.92,2.93,10394273,0
+FUBO.US,D,20221121,000000,2.89,2.895,2.69,2.79,8987309,0
+FUBO.US,D,20221122,000000,2.76,2.82,2.6901,2.71,5989285,0
+FUBO.US,D,20221123,000000,2.75,2.83,2.69,2.79,6670395,0
+FUBO.US,D,20221125,000000,2.79,2.8,2.66,2.7,4004940,0
+FUBO.US,D,20221128,000000,2.65,2.745,2.535,2.57,8550305,0
+FUBO.US,D,20221129,000000,2.6,2.77,2.595,2.65,7973475,0
+FUBO.US,D,20221130,000000,2.69,2.86,2.6401,2.79,8950199,0
+FUBO.US,D,20221201,000000,2.81,2.945,2.76,2.85,9159669,0
+FUBO.US,D,20221202,000000,2.75,2.87,2.71,2.83,8350541,0
+FUBO.US,D,20221205,000000,2.8,3.05,2.72,2.76,10562133,0
+FUBO.US,D,20221206,000000,2.76,2.762,2.54,2.58,8233742,0
+FUBO.US,D,20221207,000000,2.55,2.57,2.38,2.39,9827854,0
+FUBO.US,D,20221208,000000,2.42,2.55,2.355,2.44,7093055,0
+FUBO.US,D,20221209,000000,2.4,2.51,2.39,2.43,4693275,0
+FUBO.US,D,20221212,000000,2.4,2.49,2.335,2.47,6426711,0
+FUBO.US,D,20221213,000000,2.65,2.68,2.33,2.37,9543695,0
+FUBO.US,D,20221214,000000,2.37,2.41,2.265,2.33,8993599,0
+FUBO.US,D,20221215,000000,2.26,2.27,2.14,2.17,10757533,0
+FUBO.US,D,20221216,000000,2.16,2.2,2.13,2.2,7405733,0
+FUBO.US,D,20221219,000000,2.2,2.2,2.05,2.07,7013022,0
+FUBO.US,D,20221220,000000,2.05,2.15,2,2.1,6065419,0
+FUBO.US,D,20221221,000000,2.12,2.17,2.05,2.07,6950208,0
+FUBO.US,D,20221222,000000,2.01,2.02,1.86,1.94,9411526,0
+FUBO.US,D,20221223,000000,1.91,1.93,1.86,1.87,4457685,0
+FUBO.US,D,20221227,000000,1.87,1.87,1.68,1.7,8811192,0
+FUBO.US,D,20221228,000000,1.67,1.721,1.61,1.65,8373074,0
+FUBO.US,D,20221229,000000,1.69,1.85,1.67,1.7,10107647,0
+FUBO.US,D,20221230,000000,1.68,1.81,1.64,1.74,9896092,0
+FUBO.US,D,20230103,000000,1.77,1.89,1.61,1.68,11704423,0
+FUBO.US,D,20230104,000000,1.73,1.81,1.7,1.77,7080054,0
+FUBO.US,D,20230105,000000,1.75,1.76,1.66,1.73,5019339,0
+FUBO.US,D,20230106,000000,1.78,1.78,1.67,1.75,6601944,0
+FUBO.US,D,20230109,000000,1.77,2.05,1.77,1.84,13164111,0
+FUBO.US,D,20230110,000000,1.84,1.87,1.7,1.83,9346061,0
+FUBO.US,D,20230111,000000,1.86,1.995,1.825,1.89,9661434,0
+FUBO.US,D,20230112,000000,1.91,2.12,1.81,2.09,13622405,0
+FUBO.US,D,20230113,000000,1.96,2.27,1.95,2.19,14500535,0
+FUBO.US,D,20230117,000000,2.29,2.31,2.1,2.25,14109611,0
+FUBO.US,D,20230118,000000,2.28,2.4,2.11,2.17,14717963,0
+FUBO.US,D,20230119,000000,2.04,2.13,1.93,1.97,16377375,0
+FUBO.US,D,20230120,000000,2.02,2.23,2,2.23,12632564,0
+FUBO.US,D,20230123,000000,2.26,2.37,2.16,2.33,11639287,0
+FUBO.US,D,20230124,000000,2.29,2.43,2.225,2.26,6139650,0
+FUBO.US,D,20230125,000000,2.19,2.29,2.09,2.27,7159720,0
+FUBO.US,D,20230126,000000,2.37,2.415,2.24,2.36,9658539,0
+FUBO.US,D,20230127,000000,2.34,2.5,2.24,2.42,11933308,0
+FUBO.US,D,20230130,000000,2.36,2.61,2.33,2.4,13417425,0
+FUBO.US,D,20230131,000000,2.42,2.62,2.3715,2.57,11239590,0
+FUBO.US,D,20230201,000000,2.58,2.85,2.51,2.82,13473042,0
+FUBO.US,D,20230202,000000,3.01,3.2599,2.89,3.04,25852453,0
+FUBO.US,D,20230203,000000,2.88,3.08,2.83,2.93,11874753,0
+FUBO.US,D,20230206,000000,2.93,3.03,2.79,2.94,9471167,0
+FUBO.US,D,20230207,000000,2.91,2.91,2.48,2.71,20345052,0
+FUBO.US,D,20230208,000000,2.66,2.755,2.48,2.49,8228432,0
+FUBO.US,D,20230209,000000,2.54,2.54,2.22,2.23,11585282,0
+FUBO.US,D,20230210,000000,2.19,2.19,2.03,2.1,10912588,0
+FUBO.US,D,20230213,000000,2.1,2.15,2.02,2.07,6697356,0
+FUBO.US,D,20230214,000000,2.08,2.21,2.03,2.15,9760091,0
+FUBO.US,D,20230215,000000,2.13,2.4264,2.13,2.41,10845607,0
+FUBO.US,D,20230216,000000,2.35,2.5099,2.3,2.38,10641391,0
+FUBO.US,D,20230217,000000,2.35,2.42,2.22,2.36,8390341,0
+FUBO.US,D,20230221,000000,2.33,2.39,2.23,2.27,6751087,0
+FUBO.US,D,20230222,000000,2.27,2.36,2.19,2.3,7444365,0
+FUBO.US,D,20230223,000000,2.35,2.36,2.21,2.31,8404256,0
+FUBO.US,D,20230224,000000,2.23,2.32,2.15,2.32,8219452,0
+FUBO.US,D,20230227,000000,1.9204,2.09,1.89,2,46267555,0
+FUBO.US,D,20230228,000000,1.99,2.05,1.9,1.91,15687295,0
+FUBO.US,D,20230301,000000,1.9,1.93,1.8,1.8,13329738,0
+FUBO.US,D,20230302,000000,1.77,1.77,1.61,1.7,19863094,0
+FUBO.US,D,20230303,000000,1.74,1.77,1.68,1.69,12374124,0
+FUBO.US,D,20230306,000000,1.73,1.75,1.66,1.7,13204413,0
+FUBO.US,D,20230307,000000,1.68,1.76,1.65,1.7,10909962,0
+FUBO.US,D,20230308,000000,1.69,1.71,1.65,1.68,6610650,0
+FUBO.US,D,20230309,000000,1.69,1.6984,1.5,1.5,16677619,0
+FUBO.US,D,20230310,000000,1.54,1.54,1.35,1.37,17084345,0
+FUBO.US,D,20230313,000000,1.34,1.3772,1.2701,1.3,10483078,0
+FUBO.US,D,20230314,000000,1.36,1.38,1.25,1.25,11423218,0
+FUBO.US,D,20230315,000000,1.23,1.25,1.17,1.21,14074038,0
+FUBO.US,D,20230316,000000,1.19,1.25,1.16,1.21,12012401,0
+FUBO.US,D,20230317,000000,1.2,1.2,1.1,1.1,16613448,0
+FUBO.US,D,20230320,000000,1.09,1.16,0.96,1.1,28975390,0
+FUBO.US,D,20230321,000000,1.15,1.29,1.12,1.26,18327306,0
+FUBO.US,D,20230322,000000,1.29,1.3,1.15,1.16,16117518,0
+FUBO.US,D,20230323,000000,1.24,1.247,1.04,1.04,20411678,0
+FUBO.US,D,20230324,000000,1.09,1.1895,1.06,1.12,14827076,0
+FUBO.US,D,20230327,000000,1.15,1.1599,1.06,1.1,15378075,0
+FUBO.US,D,20230328,000000,1.1,1.13,1.03,1.04,12104680,0
+FUBO.US,D,20230329,000000,1.06,1.12,1.04,1.11,13576938,0
+FUBO.US,D,20230330,000000,1.13,1.15,1.04,1.05,12206589,0
+FUBO.US,D,20230331,000000,1.07,1.25,1.03,1.21,29169256,0
+FUBO.US,D,20230403,000000,1.2,1.23,1.06,1.14,12736224,0
+FUBO.US,D,20230404,000000,1.15,1.16,1.08,1.13,7306223,0
+FUBO.US,D,20230405,000000,1.12,1.12,1.03,1.11,10090627,0
+FUBO.US,D,20230406,000000,1.1,1.15,1.07,1.1,8369279,0
+FUBO.US,D,20230410,000000,1.1,1.18,1.08,1.17,9106780,0
+FUBO.US,D,20230411,000000,1.19,1.28,1.1728,1.26,10611351,0
+FUBO.US,D,20230412,000000,1.29,1.31,1.13,1.15,13856913,0
+FUBO.US,D,20230413,000000,1.16,1.28,1.1501,1.24,11782016,0
+FUBO.US,D,20230414,000000,1.23,1.28,1.2,1.22,6818835,0
+FUBO.US,D,20230417,000000,1.2,1.27,1.18,1.25,6075763,0
+FUBO.US,D,20230418,000000,1.24,1.28,1.21,1.26,8373970,0
+FUBO.US,D,20230419,000000,1.24,1.24,1.18,1.21,6424046,0
+FUBO.US,D,20230420,000000,1.19,1.2,1.1,1.12,11500977,0
+FUBO.US,D,20230421,000000,1.11,1.17,1.1,1.16,8504684,0
+FUBO.US,D,20230424,000000,1.14,1.17,1.1,1.14,6453595,0
+FUBO.US,D,20230425,000000,1.12,1.125,1.05,1.06,9908160,0
+FUBO.US,D,20230426,000000,1.1,1.11,1.03,1.04,8678700,0
+FUBO.US,D,20230427,000000,1.05,1.13,1.05,1.09,11316727,0
+FUBO.US,D,20230428,000000,1.1,1.18,1.07,1.14,9966613,0
+FUBO.US,D,20230501,000000,1.17,1.3,1.12,1.25,18453363,0
+FUBO.US,D,20230502,000000,1.24,1.26,1.15,1.16,17267103,0
+FUBO.US,D,20230503,000000,1.17,1.2,1.15,1.16,8901835,0
+FUBO.US,D,20230504,000000,1.18,1.18,1.08,1.12,9314158,0
+FUBO.US,D,20230505,000000,1.36,1.6399,1.35,1.47,58866183,0
+FUBO.US,D,20230508,000000,1.59,1.89,1.56,1.86,48135835,0
+FUBO.US,D,20230509,000000,1.76,2.06,1.675,2.02,39403409,0
+FUBO.US,D,20230510,000000,2.13,2.13,1.82,1.85,32516156,0
+FUBO.US,D,20230511,000000,1.76,1.95,1.76,1.8,14015953,0
+FUBO.US,D,20230512,000000,1.86,1.86,1.68,1.72,13094391,0
+FUBO.US,D,20230515,000000,1.72,1.97,1.655,1.94,13631252,0
+FUBO.US,D,20230516,000000,1.9,1.9395,1.74,1.75,9093090,0
+FUBO.US,D,20230517,000000,1.77,1.95,1.75,1.92,10699420,0
+FUBO.US,D,20230518,000000,1.9,1.985,1.78,1.84,11266595,0
+FUBO.US,D,20230519,000000,1.87,1.87,1.76,1.78,7247352,0
+FUBO.US,D,20230522,000000,1.8,1.89,1.75,1.87,9681135,0
+FUBO.US,D,20230523,000000,1.85,2.03,1.72,1.73,21809785,0
+FUBO.US,D,20230524,000000,1.73,1.78,1.65,1.69,11745583,0
+FUBO.US,D,20230525,000000,1.72,1.728,1.55,1.59,11076022,0
+FUBO.US,D,20230526,000000,1.6,1.66,1.58,1.61,7653738,0
+FUBO.US,D,20230530,000000,1.66,1.73,1.63,1.67,10852195,0
+FUBO.US,D,20230531,000000,1.62,1.65,1.55,1.55,12581181,0
+FUBO.US,D,20230601,000000,1.55,1.66,1.49,1.6,10600832,0
+FUBO.US,D,20230602,000000,1.65,1.71,1.62,1.68,9818199,0
+FUBO.US,D,20230605,000000,1.66,1.8,1.66,1.75,9657567,0
+FUBO.US,D,20230606,000000,1.76,1.91,1.73,1.85,12703617,0
+FUBO.US,D,20230607,000000,1.89,1.98,1.85,1.86,13291851,0
+FUBO.US,D,20230608,000000,1.87,1.92,1.805,1.84,7688087,0
+FUBO.US,D,20230609,000000,1.85,1.98,1.77,1.8,11230566,0
+FUBO.US,D,20230612,000000,1.865,1.95,1.82,1.91,12484731,0
+FUBO.US,D,20230613,000000,1.98,2.22,1.92,2.21,21332565,0
+FUBO.US,D,20230614,000000,2.21,2.3,2.05,2.12,20166454,0
+FUBO.US,D,20230615,000000,2.12,2.265,2.09,2.2,13703524,0
+FUBO.US,D,20230616,000000,2.27,2.27,2.06,2.09,17753374,0
+FUBO.US,D,20230620,000000,2.08,2.0989,1.95,2.01,10917089,0
+FUBO.US,D,20230621,000000,2,2.01,1.9,1.97,8849303,0
+FUBO.US,D,20230622,000000,1.94,1.97,1.89,1.93,6903526,0
+FUBO.US,D,20230623,000000,1.88,1.89,1.77,1.88,16010724,0
+FUBO.US,D,20230626,000000,1.89,1.93,1.8,1.81,7020694,0
+FUBO.US,D,20230627,000000,1.85,1.98,1.8,1.95,9416399,0
+FUBO.US,D,20230628,000000,1.93,1.99,1.9,1.98,6770579,0
+FUBO.US,D,20230629,000000,2,2.15,1.97,2.09,9236237,0
+FUBO.US,D,20230630,000000,2.14,2.19,2.07,2.08,11110082,0
+FUBO.US,D,20230703,000000,2.11,2.27,2.1,2.25,10732479,0
+FUBO.US,D,20230705,000000,2.21,2.21,2.1,2.11,8479805,0
+FUBO.US,D,20230706,000000,2.07,2.07,1.93,2.01,10580893,0
+FUBO.US,D,20230707,000000,2.01,2.2,2.01,2.17,10341819,0
+FUBO.US,D,20230710,000000,2.19,2.565,2.1425,2.53,23433798,0
+FUBO.US,D,20230711,000000,2.58,2.7682,2.48,2.61,27573036,0
+FUBO.US,D,20230712,000000,2.73,3.0699,2.66,3,30324195,0
+FUBO.US,D,20230713,000000,3.15,3.27,2.87,3.02,37591743,0
+FUBO.US,D,20230714,000000,3.02,3.2,2.83,2.86,18029848,0
+FUBO.US,D,20230717,000000,2.84,3.095,2.725,2.97,14892278,0
+FUBO.US,D,20230718,000000,2.97,3.085,2.82,2.86,16061185,0
+FUBO.US,D,20230719,000000,2.94,3.31,2.92,3.11,27339039,0
+FUBO.US,D,20230720,000000,3.05,3.13,2.865,2.9,15803004,0
+FUBO.US,D,20230721,000000,2.96,3.05,2.73,2.76,16634189,0
+FUBO.US,D,20230724,000000,2.77,2.77,2.47,2.51,20189412,0
+FUBO.US,D,20230725,000000,2.56,2.59,2.45,2.46,11486781,0
+FUBO.US,D,20230726,000000,2.43,2.6,2.37,2.59,13382132,0
+FUBO.US,D,20230727,000000,2.7,2.7504,2.41,2.45,14446846,0
+FUBO.US,D,20230728,000000,2.51,2.82,2.5,2.81,17421758,0
+FUBO.US,D,20230731,000000,2.86,3.38,2.85,3.37,34772778,0
+FUBO.US,D,20230801,000000,3.31,3.33,3.11,3.31,18221993,0
+FUBO.US,D,20230802,000000,3.13,3.27,2.95,3.17,22754334,0
+FUBO.US,D,20230803,000000,3.15,3.5,3.1,3.21,24055403,0
+FUBO.US,D,20230804,000000,3.86,3.87,3.13,3.16,62073143,0
+FUBO.US,D,20230807,000000,3.17,3.2,2.57,2.6,37028674,0
+FUBO.US,D,20230808,000000,2.51,2.66,2.41,2.65,23799799,0
+FUBO.US,D,20230809,000000,2.61,2.61,2.39,2.4,16114444,0
+FUBO.US,D,20230810,000000,2.44,2.61,2.4185,2.48,15691140,0
+FUBO.US,D,20230811,000000,2.41,2.5399,2.37,2.48,10995611,0
+FUBO.US,D,20230814,000000,2.45,2.47,2.25,2.44,15614678,0
+FUBO.US,D,20230815,000000,2.37,2.53,2.33,2.33,8110347,0
+FUBO.US,D,20230816,000000,2.22,2.34,2.22,2.25,10171467,0
+FUBO.US,D,20230817,000000,2.25,2.28,2.025,2.05,19364187,0
+FUBO.US,D,20230818,000000,1.97,2.13,1.95,2.05,11867909,0
+FUBO.US,D,20230821,000000,2.08,2.11,1.99,2.07,10802855,0
+FUBO.US,D,20230822,000000,2.11,2.19,1.98,2.05,10525943,0
+FUBO.US,D,20230823,000000,2.03,2.11,1.99,2.1,8766066,0
+FUBO.US,D,20230824,000000,2.12,2.17,2.045,2.08,9596166,0
+FUBO.US,D,20230825,000000,2.07,2.22,2.07,2.17,11608719,0
+FUBO.US,D,20230828,000000,2.21,2.29,2.13,2.28,9766580,0
+FUBO.US,D,20230829,000000,2.28,2.405,2.23,2.36,11956056,0
+FUBO.US,D,20230830,000000,2.38,2.41,2.28,2.38,9010275,0
+FUBO.US,D,20230831,000000,2.39,2.44,2.3,2.34,15770990,0
+FUBO.US,D,20230901,000000,2.38,2.69,2.38,2.65,25660279,0
+FUBO.US,D,20230905,000000,2.74,2.97,2.7,2.91,23281195,0
+FUBO.US,D,20230906,000000,2.99,3.01,2.63,2.69,19925960,0
+FUBO.US,D,20230907,000000,2.61,3.075,2.6,3.06,30949422,0
+FUBO.US,D,20230908,000000,2.98,3.06,2.88,3.02,16727968,0
+FUBO.US,D,20230911,000000,3.05,3.345,2.45,2.47,44790913,0
+FUBO.US,D,20230912,000000,2.52,2.74,2.5039,2.55,17097345,0
+FUBO.US,D,20230913,000000,2.59,2.6,2.4,2.49,11234839,0
+FUBO.US,D,20230914,000000,2.53,2.67,2.51,2.67,12380843,0
+FUBO.US,D,20230915,000000,2.72,2.77,2.6303,2.74,23889239,0
+FUBO.US,D,20230918,000000,2.66,2.82,2.65,2.74,9584552,0
+FUBO.US,D,20230919,000000,2.72,2.765,2.59,2.73,9069598,0
+FUBO.US,D,20230920,000000,2.8,2.905,2.69,2.7,13837782,0
+FUBO.US,D,20230921,000000,2.61,2.6199,2.46,2.49,14356771,0
+FUBO.US,D,20230922,000000,2.51,2.58,2.25,2.31,12416482,0
+FUBO.US,D,20230925,000000,2.24,2.38,2.22,2.37,9288778,0
+FUBO.US,D,20230926,000000,2.31,2.4987,2.31,2.38,8913426,0
+FUBO.US,D,20230927,000000,2.43,2.56,2.425,2.54,10221099,0
+FUBO.US,D,20230928,000000,2.59,2.62,2.475,2.61,7842589,0
+FUBO.US,D,20230929,000000,2.67,2.7,2.61,2.67,9833599,0
+FUBO.US,D,20231002,000000,2.69,2.7133,2.58,2.63,7989426,0
+FUBO.US,D,20231003,000000,2.55,2.58,2.43,2.45,9359295,0
+FUBO.US,D,20231004,000000,2.45,2.53,2.39,2.5,8250102,0
+FUBO.US,D,20231005,000000,2.47,2.5199,2.37,2.43,6074619,0
+FUBO.US,D,20231006,000000,2.34,2.475,2.305,2.45,7570166,0
+FUBO.US,D,20231009,000000,2.4,2.4099,2.245,2.35,8563636,0
+FUBO.US,D,20231010,000000,2.36,2.6,2.35,2.51,9853461,0
+FUBO.US,D,20231011,000000,2.57,2.5994,2.485,2.54,7541655,0
+FUBO.US,D,20231012,000000,2.55,2.555,2.33,2.38,9270529,0
+FUBO.US,D,20231013,000000,2.39,2.44,2.31,2.34,4633664,0
+FUBO.US,D,20231016,000000,2.34,2.54,2.34,2.53,8687699,0
+FUBO.US,D,20231017,000000,2.48,2.72,2.475,2.7,11158799,0
+FUBO.US,D,20231018,000000,2.66,2.6987,2.45,2.46,9185261,0
+FUBO.US,D,20231019,000000,2.5,2.63,2.4,2.42,12207894,0
+FUBO.US,D,20231020,000000,2.37,2.4173,2.3,2.35,9101131,0
+FUBO.US,D,20231023,000000,2.31,2.44,2.25,2.37,7570756,0
+FUBO.US,D,20231024,000000,2.42,2.65,2.42,2.55,10302174,0
+FUBO.US,D,20231025,000000,2.5,2.54,2.38,2.4,7933674,0
+FUBO.US,D,20231026,000000,2.38,2.45,2.28,2.44,10943950,0
+FUBO.US,D,20231027,000000,2.44,2.48,2.24,2.25,12130736,0
+FUBO.US,D,20231030,000000,2.26,2.33,2.14,2.31,9603488,0
+FUBO.US,D,20231031,000000,2.29,2.5,2.29,2.42,12219526,0
+FUBO.US,D,20231101,000000,2.42,2.45,2.323,2.39,8465120,0
+FUBO.US,D,20231102,000000,2.58,2.74,2.55,2.74,20812814,0
+FUBO.US,D,20231103,000000,3,3.18,2.65,3,59710916,0
+FUBO.US,D,20231106,000000,2.95,3.09,2.91,2.97,18775098,0
+FUBO.US,D,20231107,000000,2.92,3.1,2.89,3.04,13593574,0
+FUBO.US,D,20231108,000000,3.01,3.02,2.85,2.86,10747951,0
+FUBO.US,D,20231109,000000,2.81,2.86,2.61,2.64,11830176,0
+FUBO.US,D,20231110,000000,2.62,2.62,2.43,2.56,16577294,0
+FUBO.US,D,20231113,000000,2.55,2.63,2.48,2.54,9152685,0
+FUBO.US,D,20231114,000000,2.7,2.96,2.69,2.93,15796332,0
+FUBO.US,D,20231115,000000,2.97,3.185,2.97,3.02,17085720,0
+FUBO.US,D,20231116,000000,2.95,2.97,2.83,2.9,7722356,0
+FUBO.US,D,20231117,000000,2.96,3.19,2.9411,3.18,14846960,0
+FUBO.US,D,20231120,000000,3.21,3.4175,3.2,3.26,15760998,0
+FUBO.US,D,20231121,000000,3.2,3.24,3.02,3.12,9728285,0
+FUBO.US,D,20231122,000000,3.12,3.225,3,3,10517027,0
+FUBO.US,D,20231124,000000,3.04,3.095,2.96,3.08,4928357,0
+FUBO.US,D,20231127,000000,3.01,3.17,2.98,3.17,8726468,0
+FUBO.US,D,20231128,000000,3.16,3.22,3,3.18,8389431,0
+FUBO.US,D,20231129,000000,3.25,3.38,3.105,3.15,11708863,0
+FUBO.US,D,20231130,000000,3.18,3.23,3.05,3.19,8887189,0
+FUBO.US,D,20231201,000000,3.16,3.39,3.11,3.32,12372493,0
+FUBO.US,D,20231204,000000,3.3,3.59,3.28,3.45,13838213,0
+FUBO.US,D,20231205,000000,3.43,3.43,3.185,3.21,9744876,0
+FUBO.US,D,20231206,000000,3.32,3.47,3.25,3.25,10037476,0
+FUBO.US,D,20231207,000000,3.25,3.261,3.1141,3.19,8812789,0
+FUBO.US,D,20231208,000000,3.17,3.31,3.15,3.28,7830402,0
+FUBO.US,D,20231211,000000,3.29,3.32,3.11,3.12,9731038,0
+FUBO.US,D,20231212,000000,3.2,3.32,3.13,3.23,10150361,0
+FUBO.US,D,20231213,000000,3.23,3.45,3.08,3.4,14204983,0
+FUBO.US,D,20231214,000000,3.54,3.815,3.46,3.56,23476962,0
+FUBO.US,D,20231215,000000,3.6,3.64,3.355,3.36,14940663,0
+FUBO.US,D,20231218,000000,3.36,3.5,3.28,3.33,11846820,0
+FUBO.US,D,20231219,000000,3.39,3.55,3.365,3.49,14021868,0
+FUBO.US,D,20231220,000000,3.48,3.5,3.16,3.17,15446685,0
+FUBO.US,D,20231221,000000,3.28,3.3,3.11,3.27,11687614,0
+FUBO.US,D,20231222,000000,3.26,3.34,3.2025,3.27,6693543,0
+FUBO.US,D,20231226,000000,3.27,3.305,3.18,3.26,6400272,0
+FUBO.US,D,20231227,000000,3.26,3.425,3.25,3.33,10595702,0
+FUBO.US,D,20231228,000000,3.28,3.3504,3.23,3.31,7314143,0
+FUBO.US,D,20231229,000000,3.3,3.36,3.18,3.18,8365598,0
+FUBO.US,D,20240102,000000,3.13,3.22,3.04,3.15,8491208,0
+FUBO.US,D,20240103,000000,3.08,3.08,2.88,2.9,12788990,0
+FUBO.US,D,20240104,000000,2.96,3.02,2.882,2.97,9480725,0
+FUBO.US,D,20240105,000000,2.91,3.05,2.8809,2.93,7668424,0
+FUBO.US,D,20240108,000000,2.91,3.17,2.89,3.17,10182723,0
+FUBO.US,D,20240109,000000,3.1,3.125,2.96,2.97,8053941,0
+FUBO.US,D,20240110,000000,2.98,2.99,2.86,2.94,7452531,0
+FUBO.US,D,20240111,000000,2.89,2.919,2.72,2.79,10649181,0
+FUBO.US,D,20240112,000000,2.8,2.93,2.71,2.73,8066441,0
+FUBO.US,D,20240116,000000,2.7,2.72,2.6,2.66,8483853,0
+FUBO.US,D,20240117,000000,2.56,2.596,2.5,2.58,8693150,0
+FUBO.US,D,20240118,000000,2.61,2.649,2.42,2.52,12984103,0
+FUBO.US,D,20240119,000000,2.54,2.63,2.47,2.6,8436835,0
+FUBO.US,D,20240122,000000,2.64,2.875,2.63,2.73,12476471,0
+FUBO.US,D,20240123,000000,2.79,2.875,2.72,2.79,8950555,0
+FUBO.US,D,20240124,000000,2.88,2.955,2.68,2.7,8760946,0
+FUBO.US,D,20240125,000000,2.74,2.83,2.625,2.68,8656099,0
+FUBO.US,D,20240126,000000,2.73,2.8,2.67,2.67,5514944,0
+FUBO.US,D,20240129,000000,2.67,2.73,2.6,2.72,9152061,0
+FUBO.US,D,20240130,000000,2.7,2.71,2.56,2.58,9731868,0
+FUBO.US,D,20240131,000000,2.53,2.695,2.48,2.49,11289326,0
+FUBO.US,D,20240201,000000,2.55,2.59,2.48,2.54,9718218,0
+FUBO.US,D,20240202,000000,2.52,2.57,2.46,2.56,9329201,0
+FUBO.US,D,20240205,000000,2.5,2.505,2.4,2.42,10283410,0
+FUBO.US,D,20240206,000000,2.43,2.56,2.405,2.51,9681182,0
+FUBO.US,D,20240207,000000,2.02,2.04,1.75,1.94,54023558,0
+FUBO.US,D,20240208,000000,1.96,2.05,1.92,1.96,16416048,0
+FUBO.US,D,20240209,000000,1.95,2.09,1.93,2.06,15387876,0
+FUBO.US,D,20240212,000000,2.05,2.2,2.05,2.13,11367473,0
+FUBO.US,D,20240213,000000,2.02,2.065,1.95,1.98,13385984,0
+FUBO.US,D,20240214,000000,2.02,2.135,2,2.1,8573268,0
+FUBO.US,D,20240215,000000,2.11,2.3,2.0801,2.2,12802257,0
+FUBO.US,D,20240216,000000,2.14,2.17,2.05,2.07,13627985,0
+FUBO.US,D,20240220,000000,2.04,2.06,1.98,2,10836378,0
+FUBO.US,D,20240221,000000,1.98,1.99,1.83,1.93,14826005,0
+FUBO.US,D,20240222,000000,1.9,1.94,1.85,1.86,11224043,0
+FUBO.US,D,20240223,000000,1.85,1.885,1.76,1.77,15669998,0
+FUBO.US,D,20240226,000000,1.77,1.91,1.72,1.9,10396762,0
+FUBO.US,D,20240227,000000,1.93,2.01,1.9,2,9710772,0
+FUBO.US,D,20240228,000000,2,2.1,1.96,2.04,10272693,0
+FUBO.US,D,20240229,000000,2.13,2.17,2.05,2.07,17021135,0
+FUBO.US,D,20240301,000000,2.33,2.435,1.85,1.9,49628926,0
+FUBO.US,D,20240304,000000,1.95,1.97,1.85,1.85,13088102,0
+FUBO.US,D,20240305,000000,1.84,1.84,1.71,1.74,17514844,0
+FUBO.US,D,20240306,000000,1.74,1.796,1.71,1.73,9807777,0
+FUBO.US,D,20240307,000000,1.72,1.79,1.63,1.64,13561755,0
+FUBO.US,D,20240308,000000,1.69,1.79,1.65,1.68,13119546,0
+FUBO.US,D,20240311,000000,1.68,1.736,1.61,1.61,7080123,0
+FUBO.US,D,20240312,000000,1.63,1.63,1.51,1.54,14480248,0
+FUBO.US,D,20240313,000000,1.55,1.69,1.53,1.61,11725877,0
+FUBO.US,D,20240314,000000,1.63,1.64,1.53,1.55,7815070,0
+FUBO.US,D,20240315,000000,1.55,1.58,1.49,1.51,10050338,0
+FUBO.US,D,20240318,000000,1.53,1.57,1.47,1.54,7682742,0
+FUBO.US,D,20240319,000000,1.52,1.54,1.46,1.52,5805599,0
+FUBO.US,D,20240320,000000,1.52,1.62,1.48,1.6,9332556,0
+FUBO.US,D,20240321,000000,1.64,1.6597,1.56,1.59,7556337,0
+FUBO.US,D,20240322,000000,1.56,1.57,1.51,1.51,5815808,0
+FUBO.US,D,20240325,000000,1.52,1.57,1.5,1.54,6019866,0
+FUBO.US,D,20240326,000000,1.56,1.5797,1.49,1.5,5240448,0
+FUBO.US,D,20240327,000000,1.54,1.56,1.51,1.56,5122511,0
+FUBO.US,D,20240328,000000,1.56,1.64,1.55,1.58,6426695,0
+FUBO.US,D,20240401,000000,1.59,1.59,1.51,1.58,6019997,0
+FUBO.US,D,20240402,000000,1.52,1.55,1.5,1.54,5241753,0
+FUBO.US,D,20240403,000000,1.52,1.58,1.49,1.56,5447348,0
+FUBO.US,D,20240404,000000,1.6,1.67,1.55,1.56,10298238,0
+FUBO.US,D,20240405,000000,1.54,1.57,1.5,1.55,6833332,0
+FUBO.US,D,20240408,000000,1.57,1.6,1.525,1.58,4721299,0
+FUBO.US,D,20240409,000000,1.58,1.665,1.58,1.61,5021850,0
+FUBO.US,D,20240410,000000,1.55,1.57,1.49,1.51,7526450,0
+FUBO.US,D,20240411,000000,1.53,1.5497,1.46,1.49,5921261,0
+FUBO.US,D,20240412,000000,1.47,1.49,1.42,1.45,4793527,0
+FUBO.US,D,20240415,000000,1.45,1.47,1.38,1.4,7496573,0
+FUBO.US,D,20240416,000000,1.38,1.4,1.35,1.37,5664814,0
+FUBO.US,D,20240417,000000,1.43,1.48,1.38,1.39,4550539,0
+FUBO.US,D,20240418,000000,1.4,1.48,1.36,1.4,6797543,0
+FUBO.US,D,20240419,000000,1.39,1.42,1.32,1.34,8761901,0
+FUBO.US,D,20240422,000000,1.35,1.38,1.2018,1.34,19375137,0
+FUBO.US,D,20240423,000000,1.35,1.45,1.33,1.43,11571531,0
+FUBO.US,D,20240424,000000,1.41,1.44,1.36,1.38,4224241,0
+FUBO.US,D,20240425,000000,1.35,1.38,1.33,1.37,3512030,0
+FUBO.US,D,20240426,000000,1.37,1.43,1.35,1.39,3399428,0
+FUBO.US,D,20240429,000000,1.41,1.46,1.38,1.4,5532260,0
+FUBO.US,D,20240430,000000,1.41,1.47,1.375,1.42,5976888,0
+FUBO.US,D,20240501,000000,1.39,1.51,1.37,1.44,6376215,0
+FUBO.US,D,20240502,000000,1.51,1.55,1.45,1.55,12894330,0
+FUBO.US,D,20240503,000000,1.63,1.69,1.36,1.37,32029872,0
+FUBO.US,D,20240506,000000,1.43,1.46,1.37,1.41,13674819,0
+FUBO.US,D,20240507,000000,1.4,1.4,1.31,1.31,11993309,0
+FUBO.US,D,20240508,000000,1.28,1.29,1.22,1.23,12382007,0
+FUBO.US,D,20240509,000000,1.25,1.33,1.24,1.33,8528203,0
+FUBO.US,D,20240510,000000,1.32,1.33,1.25,1.28,6315499,0
+FUBO.US,D,20240513,000000,1.32,1.45,1.3,1.44,19798010,0
+FUBO.US,D,20240514,000000,1.56,1.62,1.44,1.46,26676275,0
+FUBO.US,D,20240515,000000,1.5,1.5,1.36,1.38,11292638,0
+FUBO.US,D,20240516,000000,1.41,1.4397,1.32,1.33,8523711,0
+FUBO.US,D,20240517,000000,1.34,1.34,1.29,1.32,6848298,0
+FUBO.US,D,20240520,000000,1.34,1.345,1.29,1.3,5535197,0
+FUBO.US,D,20240521,000000,1.29,1.31,1.26,1.26,11570750,0
+FUBO.US,D,20240522,000000,1.26,1.36,1.23,1.23,10421921,0
+FUBO.US,D,20240523,000000,1.25,1.26,1.2,1.22,10331967,0
+FUBO.US,D,20240524,000000,1.23,1.28,1.215,1.25,7128374,0
+FUBO.US,D,20240528,000000,1.24,1.28,1.21,1.24,6138382,0
+FUBO.US,D,20240529,000000,1.21,1.24,1.2,1.23,7334224,0
+FUBO.US,D,20240530,000000,1.23,1.26,1.22,1.25,4142872,0
+FUBO.US,D,20240531,000000,1.24,1.27,1.22,1.25,5340744,0
+FUBO.US,D,20240603,000000,1.27,1.3,1.24,1.28,6200841,0
+FUBO.US,D,20240604,000000,1.26,1.27,1.23,1.24,5036988,0
+FUBO.US,D,20240605,000000,1.23,1.28,1.22,1.25,5040686,0
+FUBO.US,D,20240606,000000,1.24,1.27,1.22,1.25,5896246,0
+FUBO.US,D,20240607,000000,1.21,1.25,1.2,1.2,7060344,0
+FUBO.US,D,20240610,000000,1.2,1.2001,1.14,1.15,9025984,0
+FUBO.US,D,20240611,000000,1.15,1.26,1.13,1.26,10228024,0
+FUBO.US,D,20240612,000000,1.29,1.34,1.23,1.25,11098427,0
+FUBO.US,D,20240613,000000,1.22,1.23,1.2,1.2,6658074,0
+FUBO.US,D,20240614,000000,1.21,1.21,1.16,1.18,9528100,0
+FUBO.US,D,20240617,000000,1.16,1.22,1.16,1.19,6504618,0
+FUBO.US,D,20240618,000000,1.18,1.21,1.16,1.18,7179243,0
+FUBO.US,D,20240620,000000,1.17,1.18,1.12,1.12,7581480,0
+FUBO.US,D,20240621,000000,1.12,1.17,1.1,1.15,12050529,0
+FUBO.US,D,20240624,000000,1.14,1.17,1.12,1.15,4430374,0
+FUBO.US,D,20240625,000000,1.15,1.15,1.11,1.14,5367563,0
+FUBO.US,D,20240626,000000,1.14,1.21,1.13,1.18,7862076,0
+FUBO.US,D,20240627,000000,1.17,1.25,1.17,1.24,6994163,0
+FUBO.US,D,20240628,000000,1.23,1.26,1.2,1.24,7709728,0
+FUBO.US,D,20240701,000000,1.24,1.32,1.22,1.26,8895031,0
+FUBO.US,D,20240702,000000,1.25,1.32,1.25,1.31,6444852,0
+FUBO.US,D,20240703,000000,1.32,1.35,1.3,1.31,4519819,0
+FUBO.US,D,20240705,000000,1.29,1.3,1.22,1.25,6190803,0
+FUBO.US,D,20240708,000000,1.24,1.28,1.24,1.25,3099614,0
+FUBO.US,D,20240709,000000,1.25,1.27,1.21,1.24,3890699,0
+FUBO.US,D,20240710,000000,1.23,1.24,1.17,1.2,7205648,0
+FUBO.US,D,20240711,000000,1.24,1.28,1.22,1.27,8178478,0
+FUBO.US,D,20240712,000000,1.29,1.36,1.28,1.34,9595226,0
+FUBO.US,D,20240715,000000,1.34,1.35,1.3,1.33,5850332,0
+FUBO.US,D,20240716,000000,1.33,1.47,1.31,1.43,14133742,0
+FUBO.US,D,20240717,000000,1.44,1.58,1.405,1.45,20821617,0
+FUBO.US,D,20240718,000000,1.45,1.57,1.43,1.47,14434739,0
+FUBO.US,D,20240719,000000,1.47,1.52,1.43,1.44,6576772,0
+FUBO.US,D,20240722,000000,1.45,1.46,1.33,1.45,9649101,0
+FUBO.US,D,20240723,000000,1.43,1.49,1.42,1.46,6382048,0
+FUBO.US,D,20240724,000000,1.43,1.455,1.36,1.38,10543589,0
+FUBO.US,D,20240725,000000,1.35,1.49,1.35,1.45,6766424,0
+FUBO.US,D,20240726,000000,1.48,1.5,1.44,1.48,5948469,0
+FUBO.US,D,20240729,000000,1.49,1.5099,1.42,1.44,5236272,0
+FUBO.US,D,20240730,000000,1.45,1.46,1.4,1.45,4729378,0
+FUBO.US,D,20240731,000000,1.44,1.54,1.41,1.46,7758414,0
+FUBO.US,D,20240801,000000,1.44,1.49,1.36,1.38,8123448,0
+FUBO.US,D,20240802,000000,1.31,1.36,1.28,1.33,8845784,0
+FUBO.US,D,20240805,000000,1.2,1.35,1.19,1.31,8870827,0
+FUBO.US,D,20240806,000000,1.45,1.51,1.23,1.33,16563091,0
+FUBO.US,D,20240807,000000,1.34,1.37,1.24,1.24,9896977,0
+FUBO.US,D,20240808,000000,1.25,1.29,1.24,1.26,6683390,0
+FUBO.US,D,20240809,000000,1.29,1.29,1.22,1.26,7837196,0
+FUBO.US,D,20240812,000000,1.24,1.25,1.15,1.16,13571349,0
+FUBO.US,D,20240813,000000,1.19,1.28,1.18,1.26,9831918,0
+FUBO.US,D,20240814,000000,1.29,1.35,1.25,1.29,9535725,0
+FUBO.US,D,20240815,000000,1.32,1.32,1.27,1.31,6581055,0
+FUBO.US,D,20240816,000000,1.3,1.63,1.3,1.53,44414344,0
+FUBO.US,D,20240819,000000,1.74,2.18,1.73,1.8,102128963,0
+FUBO.US,D,20240820,000000,1.79,2.01,1.66,1.94,32681793,0
+FUBO.US,D,20240821,000000,1.96,2.11,1.93,2.02,35281041,0
+FUBO.US,D,20240822,000000,2.05,2.11,1.97,1.98,18543810,0
+FUBO.US,D,20240823,000000,2.03,2.15,1.99,2.07,24364251,0
+FUBO.US,D,20240826,000000,2.09,2.09,1.9,1.96,15732841,0
+FUBO.US,D,20240827,000000,1.9,1.94,1.8,1.8,14558423,0
+FUBO.US,D,20240828,000000,1.75,1.78,1.63,1.67,17642507,0
+FUBO.US,D,20240829,000000,1.72,1.77,1.65,1.67,8447247,0
+FUBO.US,D,20240830,000000,1.67,1.7379,1.63,1.68,8581235,0
+FUBO.US,D,20240903,000000,1.65,1.71,1.63,1.65,7201957,0
+FUBO.US,D,20240904,000000,1.69,1.77,1.655,1.73,9769109,0
+FUBO.US,D,20240905,000000,1.72,1.73,1.63,1.65,8689269,0
+FUBO.US,D,20240906,000000,1.65,1.7599,1.63,1.65,11329953,0
+FUBO.US,D,20240909,000000,1.68,1.75,1.65,1.66,10458790,0
+FUBO.US,D,20240910,000000,1.68,1.73,1.61,1.71,9370368,0
+FUBO.US,D,20240911,000000,1.7,1.74,1.65,1.73,8377153,0
+FUBO.US,D,20240912,000000,1.77,1.86,1.71,1.8,13573909,0
+FUBO.US,D,20240913,000000,1.85,1.86,1.75,1.78,10526012,0
+FUBO.US,D,20240916,000000,1.77,1.77,1.65,1.69,8897236,0
+FUBO.US,D,20240917,000000,1.69,1.7,1.62,1.63,8045123,0
+FUBO.US,D,20240918,000000,1.63,1.73,1.59,1.61,10802547,0
+FUBO.US,D,20240919,000000,1.67,1.68,1.55,1.56,11833031,0
+FUBO.US,D,20240920,000000,1.56,1.56,1.47,1.48,14452572,0
+FUBO.US,D,20240923,000000,1.49,1.49,1.38,1.38,12963308,0
+FUBO.US,D,20240924,000000,1.39,1.44,1.365,1.43,7727191,0
+FUBO.US,D,20240925,000000,1.42,1.42,1.36,1.37,6575822,0
+FUBO.US,D,20240926,000000,1.42,1.44,1.39,1.42,6198905,0
+FUBO.US,D,20240927,000000,1.44,1.49,1.43,1.46,7336134,0
+FUBO.US,D,20240930,000000,1.46,1.55,1.41,1.42,10006388,0
+FUBO.US,D,20241001,000000,1.4,1.42,1.36,1.38,7505078,0
+FUBO.US,D,20241002,000000,1.36,1.45,1.36,1.44,6186933,0
+FUBO.US,D,20241003,000000,1.44,1.46,1.415,1.45,3867876,0
+FUBO.US,D,20241004,000000,1.49,1.51,1.43,1.5,5681056,0
+FUBO.US,D,20241007,000000,1.5,1.53,1.42,1.43,4631738,0
+FUBO.US,D,20241008,000000,1.43,1.456,1.39,1.41,4273733,0
+FUBO.US,D,20241009,000000,1.4,1.43,1.39,1.41,4023960,0
+FUBO.US,D,20241010,000000,1.43,1.54,1.39,1.53,6815069,0
+FUBO.US,D,20241011,000000,1.53,1.65,1.53,1.62,13757872,0
+FUBO.US,D,20241014,000000,1.6,1.65,1.55,1.58,10653747,0
+FUBO.US,D,20241015,000000,1.58,1.67,1.56,1.64,12275001,0
+FUBO.US,D,20241016,000000,1.67,1.69,1.56,1.59,7234196,0
+FUBO.US,D,20241017,000000,1.58,1.59,1.53,1.57,4215516,0
+FUBO.US,D,20241018,000000,1.59,1.645,1.585,1.63,5773761,0
+FUBO.US,D,20241021,000000,1.62,1.64,1.564,1.61,4313654,0
+FUBO.US,D,20241022,000000,1.61,1.69,1.6,1.66,5200663,0
+FUBO.US,D,20241023,000000,1.65,1.656,1.54,1.57,6322316,0
+FUBO.US,D,20241024,000000,1.59,1.67,1.56,1.6,5358616,0
+FUBO.US,D,20241025,000000,1.6,1.62,1.53,1.56,6135205,0
+FUBO.US,D,20241028,000000,1.61,1.8,1.57,1.79,10484220,0
+FUBO.US,D,20241029,000000,1.81,1.8266,1.74,1.79,8329660,0
+FUBO.US,D,20241030,000000,1.82,1.865,1.77,1.81,9128312,0
+FUBO.US,D,20241031,000000,1.84,1.85,1.72,1.74,18673132,0
+FUBO.US,D,20241101,000000,1.75,1.75,1.5,1.52,20977060,0
+FUBO.US,D,20241104,000000,1.5,1.51,1.42,1.45,11756196,0
+FUBO.US,D,20241105,000000,1.45,1.48,1.39,1.4,11404530,0
+FUBO.US,D,20241106,000000,1.43,1.47,1.38,1.41,13328499,0
+FUBO.US,D,20241107,000000,1.42,1.49,1.41,1.43,8955310,0
+FUBO.US,D,20241108,000000,1.45,1.47,1.39,1.42,9091009,0
+FUBO.US,D,20241111,000000,1.44,1.51,1.4,1.48,13129621,0
+FUBO.US,D,20241112,000000,1.47,1.55,1.46,1.52,8274470,0
+FUBO.US,D,20241113,000000,1.55,1.63,1.53,1.54,16110980,0
+FUBO.US,D,20241114,000000,1.56,1.63,1.5,1.57,11324596,0
+FUBO.US,D,20241115,000000,1.565,1.57,1.47,1.51,8447173,0
+FUBO.US,D,20241118,000000,1.5,1.545,1.43,1.43,7283842,0
+FUBO.US,D,20241119,000000,1.41,1.46,1.39,1.42,8156499,0
+FUBO.US,D,20241120,000000,1.42,1.45,1.39,1.44,5628723,0
+FUBO.US,D,20241121,000000,1.425,1.56,1.4,1.53,11151716,0
+FUBO.US,D,20241122,000000,1.52,1.55,1.4,1.42,24831089,0
+FUBO.US,D,20241125,000000,1.45,1.595,1.4,1.56,22110740,0
+FUBO.US,D,20241126,000000,1.55,1.55,1.44,1.46,17031544,0
+FUBO.US,D,20241127,000000,1.48,1.53,1.46,1.5,9733769,0
+FUBO.US,D,20241129,000000,1.51,1.63,1.5,1.61,9467872,0
+FUBO.US,D,20241202,000000,1.625,1.8,1.62,1.7,20206857,0
+FUBO.US,D,20241203,000000,1.67,1.73,1.64,1.69,7655960,0
+FUBO.US,D,20241204,000000,1.69,1.77,1.685,1.72,11300372,0
+FUBO.US,D,20241205,000000,1.73,1.83,1.66,1.78,14900287,0
+FUBO.US,D,20241206,000000,1.79,1.82,1.67,1.7,13188928,0
+FUBO.US,D,20241209,000000,1.715,1.79,1.7,1.74,11934916,0
+FUBO.US,D,20241210,000000,1.74,1.77,1.67,1.75,9848030,0
+FUBO.US,D,20241211,000000,1.74,1.7501,1.6,1.66,16645228,0
+FUBO.US,D,20241212,000000,1.6501,1.67,1.58,1.6,8087190,0
+FUBO.US,D,20241213,000000,1.595,1.595,1.51,1.54,10374596,0
+FUBO.US,D,20241216,000000,1.56,1.5605,1.47,1.47,11687197,0
+FUBO.US,D,20241217,000000,1.455,1.5199,1.42,1.47,10640918,0
+FUBO.US,D,20241218,000000,1.46,1.48,1.36,1.4,16932931,0
+FUBO.US,D,20241219,000000,1.42,1.42,1.31,1.32,17134695,0
+FUBO.US,D,20241220,000000,1.3,1.435,1.275,1.39,24087791,0
+FUBO.US,D,20241223,000000,1.395,1.41,1.36,1.37,9136017,0
+FUBO.US,D,20241224,000000,1.355,1.38,1.33,1.36,5644445,0
+FUBO.US,D,20241226,000000,1.34,1.39,1.33,1.35,7482154,0
+FUBO.US,D,20241227,000000,1.345,1.37,1.31,1.35,12348183,0
+FUBO.US,D,20241230,000000,1.33,1.33,1.23,1.25,16258022,0
+FUBO.US,D,20241231,000000,1.26,1.27,1.21,1.26,14246272,0
+FUBO.US,D,20250102,000000,1.3,1.43,1.29,1.41,12650878,0
+FUBO.US,D,20250103,000000,1.42,1.48,1.4,1.44,14107374,0
+FUBO.US,D,20250106,000000,3.97,5.3,3.05,5.06,682150133,0
+FUBO.US,D,20250107,000000,5.43,6.45,5.06,5.46,383995624,0
+FUBO.US,D,20250108,000000,4.63,6.1,4.55,5.35,176972214,0
+FUBO.US,D,20250110,000000,5.7,5.99,4.99,5.11,100456121,0
+FUBO.US,D,20250113,000000,4.88,4.895,4.3,4.45,59464278,0
+FUBO.US,D,20250114,000000,4.31,4.59,3.78,3.81,66189073,0
+FUBO.US,D,20250115,000000,4.05,4.27,3.91,3.93,41306622,0
+FUBO.US,D,20250116,000000,4.01,4.1301,3.86,3.99,33593437,0
+FUBO.US,D,20250117,000000,4.07,4.3,3.78,3.82,34892262,0
+FUBO.US,D,20250121,000000,3.82,3.93,3.63,3.67,25989886,0
+FUBO.US,D,20250122,000000,3.64,3.74,3.51,3.62,22257084,0
+FUBO.US,D,20250123,000000,3.59,4.09,3.58,3.99,39681577,0
+FUBO.US,D,20250124,000000,3.92,4.15,3.86,4.04,25950167,0
+FUBO.US,D,20250127,000000,3.93,3.99,3.66,3.69,19075081,0
+FUBO.US,D,20250128,000000,3.73,4.005,3.71,3.95,15417598,0
+FUBO.US,D,20250129,000000,3.98,4.25,3.93,4.08,31122252,0
+FUBO.US,D,20250130,000000,4.18,4.3,3.95,4.12,24060946,0
+FUBO.US,D,20250131,000000,4.15,4.27,3.91,4.04,20905643,0
+FUBO.US,D,20250203,000000,3.885,4.16,3.81,4.16,21008049,0
+FUBO.US,D,20250204,000000,4.17,4.71,4.13,4.58,38416471,0
+FUBO.US,D,20250205,000000,4.59,4.605,4.33,4.46,23362502,0
+FUBO.US,D,20250206,000000,4.43,4.44,4,4.04,24081136,0
+FUBO.US,D,20250207,000000,4.03,4.04,3.89,3.95,15813622,0
+FUBO.US,D,20250210,000000,4.01,4.08,3.81,3.85,16863419,0
+FUBO.US,D,20250211,000000,3.82,4.025,3.71,3.72,19148431,0
+FUBO.US,D,20250212,000000,3.69,3.795,3.62,3.65,19578584,0
+FUBO.US,D,20250213,000000,3.67,3.92,3.64,3.9,17025760,0
+FUBO.US,D,20250214,000000,3.94,4.08,3.87,4.06,13601946,0
+FUBO.US,D,20250218,000000,4.07,4.27,3.96,4.06,17566471,0
+FUBO.US,D,20250219,000000,4.038,4.06,3.85,3.86,14639435,0
+FUBO.US,D,20250220,000000,3.8683,3.92,3.71,3.85,12557021,0
+FUBO.US,D,20250221,000000,4.16,4.19,3.75,3.76,25585177,0
+FUBO.US,D,20250224,000000,3.82,4.29,3.73,4.01,41914694,0
+FUBO.US,D,20250225,000000,4,4.02,3.7,3.84,24286322,0
+FUBO.US,D,20250226,000000,3.86,3.9201,3.5,3.6,28295531,0
+FUBO.US,D,20250227,000000,3.65,3.79,3.45,3.52,36269306,0
+FUBO.US,D,20250228,000000,2.96,3.08,2.555,3.03,68820308,0
+FUBO.US,D,20250303,000000,3.035,3.095,2.7601,2.84,31590613,0
+FUBO.US,D,20250304,000000,2.685,3.1,2.67,3.01,30014944,0
+FUBO.US,D,20250305,000000,3.02,3.125,2.96,3.08,16593602,0
+FUBO.US,D,20250306,000000,3,3.1,2.93,2.99,21357823,0
+FUBO.US,D,20250307,000000,2.94,3.23,2.92,3.18,20577253,0
+FUBO.US,D,20250310,000000,3.105,3.28,2.92,3.01,27651646,0
+FUBO.US,D,20250311,000000,3.005,3.15,2.91,3.09,21021514,0
+FUBO.US,D,20250312,000000,3.15,3.195,3.04,3.1,20212703,0
+FUBO.US,D,20250313,000000,3.09,3.14,2.95,2.95,15958878,0
+FUBO.US,D,20250314,000000,3,3.18,2.9707,3.18,13539595,0
+FUBO.US,D,20250317,000000,3.165,3.3,3.15,3.21,10817151,0
+FUBO.US,D,20250318,000000,3.19,3.2,3.07,3.09,12147339,0
+FUBO.US,D,20250319,000000,3.12,3.21,3.09,3.18,10076263,0
+FUBO.US,D,20250320,000000,3.16,3.18,3.05,3.08,11108212,0
+FUBO.US,D,20250321,000000,3.02,3.18,3,3.18,11827156,0
+FUBO.US,D,20250324,000000,3.22,3.27,3.15,3.27,11883699,0
+FUBO.US,D,20250325,000000,3.285,3.31,3.19,3.31,8774271,0
+FUBO.US,D,20250326,000000,3.31,3.35,3.06,3.08,11616943,0
+FUBO.US,D,20250327,000000,3.06,3.11,2.99,3.02,11352390,0
+FUBO.US,D,20250328,000000,3.015,3.0226,2.87,2.9,14230706,0
+FUBO.US,D,20250331,000000,2.86,2.99,2.78,2.92,13240600,0
+FUBO.US,D,20250401,000000,2.92,2.98,2.86,2.96,10731973,0
+FUBO.US,D,20250402,000000,2.905,3.15,2.87,3.15,11979466,0
+FUBO.US,D,20250403,000000,2.93,3.06,2.91,3.02,12889910,0
+FUBO.US,D,20250404,000000,2.85,2.9,2.62,2.8,19112222,0
+FUBO.US,D,20250407,000000,2.58,3,2.5,2.74,20812804,0
+FUBO.US,D,20250408,000000,2.88,2.89,2.52,2.61,12573974,0
+FUBO.US,D,20250409,000000,2.6361,2.975,2.525,2.92,24664930,0
+FUBO.US,D,20250410,000000,2.88,2.89,2.68,2.76,15989315,0
+FUBO.US,D,20250411,000000,2.77,2.86,2.72,2.85,14139255,0
+FUBO.US,D,20250414,000000,2.94,2.98,2.86,2.88,14054247,0
+FUBO.US,D,20250415,000000,2.905,3.05,2.865,2.99,13085069,0
+FUBO.US,D,20250416,000000,2.9101,2.95,2.78,2.87,14166173,0
+FUBO.US,D,20250417,000000,2.88,2.99,2.83,2.99,13479916,0
+FUBO.US,D,20250421,000000,2.94,2.965,2.76,2.85,9798564,0
+FUBO.US,D,20250422,000000,2.885,3.02,2.875,3,11141234,0
+FUBO.US,D,20250423,000000,3.05,3.105,2.82,2.92,26062897,0
+FUBO.US,D,20250424,000000,2.93,3.03,2.9101,2.99,10882131,0
+FUBO.US,D,20250425,000000,3,3.05,2.9501,3.02,10117935,0
+FUBO.US,D,20250428,000000,3.035,3.15,3.02,3.13,14642972,0
+FUBO.US,D,20250429,000000,3.13,3.245,3.08,3.1,17415156,0
+FUBO.US,D,20250430,000000,3,3.03,2.91,3,12470921,0
+FUBO.US,D,20250501,000000,3.075,3.08,2.9,2.93,15789859,0
+FUBO.US,D,20250502,000000,2.644,2.7088,2.4,2.42,45289367,0
+FUBO.US,D,20250505,000000,2.39,2.52,2.28,2.52,31092326,0
+FUBO.US,D,20250506,000000,2.44,2.62,2.42,2.61,28448967,0
+FUBO.US,D,20250507,000000,2.61,2.7,2.56,2.61,25881289,0
+FUBO.US,D,20250508,000000,2.625,2.73,2.5946,2.7,17824115,0
+FUBO.US,D,20250509,000000,2.7382,2.87,2.67,2.69,24616812,0
+FUBO.US,D,20250512,000000,2.845,2.93,2.81,2.84,24506538,0
+FUBO.US,D,20250513,000000,2.88,2.95,2.8,2.94,17001374,0
+FUBO.US,D,20250514,000000,2.97,3.03,2.925,2.96,18332559,0
+FUBO.US,D,20250515,000000,2.96,2.96,2.85,2.95,18559761,0
+FUBO.US,D,20250516,000000,2.98,3.28,2.955,3.21,29567472,0
+FUBO.US,D,20250519,000000,3.12,3.435,3.1101,3.36,24870209,0
+FUBO.US,D,20250520,000000,3.375,3.44,3.3,3.32,17424757,0
+FUBO.US,D,20250521,000000,3.24,3.28,3.08,3.09,14445444,0
+FUBO.US,D,20250522,000000,3.08,3.16,3.02,3.16,16548476,0
+FUBO.US,D,20250523,000000,3.1,3.295,3.09,3.26,11771885,0
+FUBO.US,D,20250527,000000,3.39,3.64,3.35,3.62,23304337,0
+FUBO.US,D,20250528,000000,3.6999,3.84,3.67,3.77,21264913,0
+FUBO.US,D,20250529,000000,3.84,3.91,3.61,3.62,21262965,0
+FUBO.US,D,20250530,000000,3.54,3.73,3.5,3.66,16719465,0
+FUBO.US,D,20250602,000000,3.665,3.6981,3.5,3.56,10423369,0
+FUBO.US,D,20250603,000000,3.56,3.6268,3.445,3.5,12610503,0
+FUBO.US,D,20250604,000000,3.51,3.7,3.45,3.59,12548592,0
+FUBO.US,D,20250605,000000,3.61,3.61,3.33,3.36,12423672,0
+FUBO.US,D,20250606,000000,3.42,3.5,3.395,3.41,11370034,0
+FUBO.US,D,20250609,000000,3.465,3.495,3.34,3.34,10100992,0
+FUBO.US,D,20250610,000000,3.38,3.4,3.27,3.28,8448812,0
+FUBO.US,D,20250611,000000,3.3106,3.42,3.27,3.37,8822902,0
+FUBO.US,D,20250612,000000,3.325,3.53,3.29,3.41,9455969,0
+FUBO.US,D,20250613,000000,3.29,3.33,3.16,3.17,9336600,0
+FUBO.US,D,20250616,000000,3.23,3.38,3.2,3.26,8735950,0
+FUBO.US,D,20250617,000000,3.22,3.26,3.18,3.19,6289414,0
+FUBO.US,D,20250618,000000,3.2,3.245,3.12,3.16,9189362,0
+FUBO.US,D,20250620,000000,3.19,3.235,3.08,3.12,10805833,0
+FUBO.US,D,20250623,000000,3.09,3.2,2.97,3.18,11042612,0
+FUBO.US,D,20250624,000000,3.2397,3.43,3.235,3.42,11792995,0
+FUBO.US,D,20250625,000000,3.48,3.55,3.36,3.38,9030668,0
+FUBO.US,D,20250626,000000,3.41,3.48,3.375,3.45,10060185,0
+FUBO.US,D,20250627,000000,3.465,3.63,3.4301,3.53,20472680,0
+FUBO.US,D,20250630,000000,3.71,3.93,3.6809,3.86,18071734,0
+FUBO.US,D,20250701,000000,3.855,3.89,3.72,3.77,10066820,0
+FUBO.US,D,20250702,000000,3.76,3.83,3.61,3.65,12796686,0
+FUBO.US,D,20250703,000000,3.69,3.74,3.61,3.69,7308937,0
+FUBO.US,D,20250707,000000,3.64,3.7,3.515,3.65,13576211,0
+FUBO.US,D,20250708,000000,3.72,3.76,3.59,3.61,11424117,0
+FUBO.US,D,20250709,000000,3.625,3.68,3.41,3.49,12382532,0
+FUBO.US,D,20250710,000000,3.48,3.5,3.395,3.47,10332691,0
+FUBO.US,D,20250711,000000,3.44,3.475,3.31,3.31,11456147,0
+FUBO.US,D,20250714,000000,3.32,3.46,3.3,3.41,7213483,0
+FUBO.US,D,20250715,000000,3.46,3.47,3.3512,3.4,6994563,0
+FUBO.US,D,20250716,000000,3.4197,3.53,3.35,3.52,10004997,0
+FUBO.US,D,20250717,000000,3.535,3.57,3.48,3.5,8628469,0
+FUBO.US,D,20250718,000000,3.51,3.5256,3.33,3.35,10126799,0
+FUBO.US,D,20250721,000000,3.395,3.48,3.31,3.32,10521156,0
+FUBO.US,D,20250722,000000,3.32,3.44,3.275,3.41,8780847,0
+FUBO.US,D,20250723,000000,3.4395,3.66,3.36,3.63,18283180,0
+FUBO.US,D,20250724,000000,3.68,3.73,3.56,3.6,15899054,0
+FUBO.US,D,20250725,000000,3.59,3.725,3.53,3.68,16871375,0
+FUBO.US,D,20250728,000000,3.675,3.69,3.51,3.53,12712753,0
+FUBO.US,D,20250729,000000,3.81,4.2,3.5,3.54,57662705,0
+FUBO.US,D,20250730,000000,3.985,4.35,3.86,4.16,60600749,0
+FUBO.US,D,20250731,000000,4.4,4.4,3.93,3.98,29756039,0
+FUBO.US,D,20250801,000000,3.86,3.87,3.67,3.75,21279964,0
+FUBO.US,D,20250804,000000,3.86,4.07,3.82,3.96,17160166,0
+FUBO.US,D,20250805,000000,4,4.09,3.86,3.92,14731069,0
+FUBO.US,D,20250806,000000,3.91,3.92,3.73,3.74,13012663,0
+FUBO.US,D,20250807,000000,3.805,3.87,3.62,3.7,19609651,0
+FUBO.US,D,20250808,000000,3.665,3.98,3.51,3.68,34547376,0
+FUBO.US,D,20250811,000000,3.67,3.74,3.5,3.59,18136283,0
+FUBO.US,D,20250812,000000,3.625,3.67,3.56,3.64,11242832,0
+FUBO.US,D,20250813,000000,3.675,3.87,3.62,3.76,18473826,0
+FUBO.US,D,20250814,000000,3.68,3.72,3.57,3.7,12431245,0
+FUBO.US,D,20250815,000000,3.65,3.67,3.58,3.63,11530452,0
+FUBO.US,D,20250818,000000,3.6301,3.78,3.59,3.77,12417684,0
+FUBO.US,D,20250819,000000,3.795,3.8,3.47,3.48,16070042,0
+FUBO.US,D,20250820,000000,3.45,3.45,3.25,3.36,14769259,0
+FUBO.US,D,20250821,000000,3.32,3.42,3.31,3.39,9925113,0
+FUBO.US,D,20250822,000000,3.42,3.53,3.37,3.49,10912910,0
+FUBO.US,D,20250825,000000,3.46,3.55,3.46,3.47,8151660,0
+FUBO.US,D,20250826,000000,3.465,3.51,3.41,3.45,7318823,0
+FUBO.US,D,20250827,000000,3.43,3.445,3.37,3.41,7645476,0
+FUBO.US,D,20250828,000000,3.46,3.515,3.4,3.48,10860500,0
+FUBO.US,D,20250829,000000,3.55,3.81,3.52,3.53,18728413,0
+FUBO.US,D,20250902,000000,3.5,3.8,3.4401,3.78,18398690,0
+FUBO.US,D,20250903,000000,3.79,3.81,3.625,3.71,12354930,0
+FUBO.US,D,20250904,000000,3.69,3.81,3.62,3.77,11852202,0
+FUBO.US,D,20250905,000000,3.785,4.05,3.73,4.01,18926327,0
+FUBO.US,D,20250908,000000,4.025,4.19,3.94,4.12,19062142,0
+FUBO.US,D,20250909,000000,4.12,4.14,3.9,4.09,12930842,0
+FUBO.US,D,20250910,000000,4.12,4.16,3.92,3.93,13561039,0
+FUBO.US,D,20250911,000000,3.9534,4.17,3.9,4.16,16458866,0
+FUBO.US,D,20250912,000000,4.14,4.32,4.0701,4.27,13301078,0
+FUBO.US,D,20250915,000000,4.35,4.47,4.19,4.36,15039560,0
+FUBO.US,D,20250916,000000,4.36,4.385,4.16,4.29,10203985,0
+FUBO.US,D,20250917,000000,4.29,4.34,4.14,4.21,11968734,0
+FUBO.US,D,20250918,000000,4.23,4.54,4.23,4.38,15939770,0
+FUBO.US,D,20250919,000000,4.36,4.48,4.325,4.35,12904485,0
+FUBO.US,D,20250922,000000,4.32,4.56,4.23,4.56,13888055,0
+FUBO.US,D,20250923,000000,4.535,4.72,4.35,4.45,17795759,0
+FUBO.US,D,20250924,000000,4.52,4.586,4.15,4.15,13059500,0
+FUBO.US,D,20250925,000000,4.05,4.2,4.015,4.09,10276692,0
+FUBO.US,D,20250926,000000,4.08,4.25,4.06,4.2,7955880,0
+FUBO.US,D,20250929,000000,4.19,4.28,4.15,4.27,8696110,0
+FUBO.US,D,20250930,000000,4.2684,4.29,4.0447,4.15,11102364,0
+FUBO.US,D,20251001,000000,4.1,4.12,3.86,3.9,14466028,0
+FUBO.US,D,20251002,000000,3.94,4.01,3.75,3.95,15245672,0
+FUBO.US,D,20251003,000000,3.98,4.08,3.91,3.96,13339346,0
+FUBO.US,D,20251006,000000,3.98,4.0264,3.85,3.92,10268176,0
+FUBO.US,D,20251007,000000,3.94,4.03,3.81,3.87,12799978,0
+FUBO.US,D,20251008,000000,3.9,3.92,3.76,3.88,12147248,0
+FUBO.US,D,20251009,000000,3.8772,3.89,3.78,3.83,8159893,0
+FUBO.US,D,20251010,000000,3.85,3.91,3.64,3.68,13025260,0
+FUBO.US,D,20251013,000000,3.72,3.83,3.63,3.82,13369881,0
+FUBO.US,D,20251014,000000,3.74,3.97,3.65,3.83,13551515,0
+FUBO.US,D,20251015,000000,3.8901,3.96,3.81,3.87,12962938,0
+FUBO.US,D,20251016,000000,3.87,3.89,3.63,3.68,11755735,0
+FUBO.US,D,20251017,000000,3.58,3.67,3.55,3.64,10174452,0
+FUBO.US,D,20251020,000000,3.705,3.74,3.63,3.65,8732604,0
+FUBO.US,D,20251021,000000,3.64,3.7,3.59,3.65,7517183,0
+FUBO.US,D,20251022,000000,3.6,3.62,3.3625,3.47,15831906,0
+FUBO.US,D,20251023,000000,3.495,3.6,3.455,3.59,10322944,0
+FUBO.US,D,20251024,000000,3.64,3.71,3.6,3.62,7727804,0
+FUBO.US,D,20251027,000000,3.675,3.68,3.52,3.58,10268233,0
+FUBO.US,D,20251028,000000,3.58,3.72,3.49,3.64,17848662,0
+FUBO.US,D,20251029,000000,4.3,4.39,3.66,3.69,76494686,0
+FUBO.US,D,20251030,000000,3.64,3.79,3.54,3.66,23270184,0
+FUBO.US,D,20251031,000000,3.7,3.8,3.605,3.78,27245996,0
+FUBO.US,D,20251103,000000,3.93,4.05,3.225,3.46,50462500,0
+FUBO.US,D,20251104,000000,3.36,3.76,3.31,3.68,26905440,0
+FUBO.US,D,20251105,000000,3.685,4.2,3.65,4.08,40059660,0
+FUBO.US,D,20251106,000000,4.06,4.08,3.75,3.77,17354896,0
+FUBO.US,D,20251107,000000,3.7,3.88,3.65,3.88,16401039,0
+FUBO.US,D,20251110,000000,3.93,4.02,3.85,3.94,18975154,0
+FUBO.US,D,20251111,000000,3.94,3.95,3.77,3.86,9714281,0
+FUBO.US,D,20251112,000000,3.87,3.95,3.8,3.93,9993940,0
+FUBO.US,D,20251113,000000,3.875,3.905,3.68,3.72,11680409,0
+FUBO.US,D,20251114,000000,3.58,3.73,3.55,3.61,9674720,0
+FUBO.US,D,20251117,000000,3.59,3.6048,3.33,3.36,14353481,0
+FUBO.US,D,20251118,000000,3.35,3.64,3.31,3.54,17386524,0
+FUBO.US,D,20251119,000000,3.54,3.574,3.38,3.41,10247301,0
+FUBO.US,D,20251120,000000,3.51,3.52,3.22,3.24,14459653,0
+FUBO.US,D,20251121,000000,3.24,3.27,3.05,3.16,17435721,0
+FUBO.US,D,20251124,000000,3.125,3.17,3.07,3.1,14080506,0
+FUBO.US,D,20251125,000000,3.11,3.13,3.04,3.11,9086610,0
+FUBO.US,D,20251126,000000,3.12,3.12,3.01,3.01,11556765,0
+FUBO.US,D,20251128,000000,3.03,3.08,2.95,3.04,8625386,0
+FUBO.US,D,20251201,000000,2.97,2.98,2.9,2.9,10278215,0
+FUBO.US,D,20251202,000000,2.918,2.96,2.83,2.88,10829771,0
+FUBO.US,D,20251203,000000,2.88,2.93,2.85,2.86,8345122,0
+FUBO.US,D,20251204,000000,2.88,2.9,2.81,2.9,9614401,0
+FUBO.US,D,20251205,000000,2.905,2.9582,2.84,2.85,8786980,0
+FUBO.US,D,20251208,000000,2.865,2.87,2.78,2.84,8871174,0
+FUBO.US,D,20251209,000000,2.825,2.9,2.795,2.88,7306595,0
+FUBO.US,D,20251210,000000,2.87,2.88,2.77,2.77,15804354,0
+FUBO.US,D,20251211,000000,2.7436,2.78,2.7,2.74,10162991,0
+FUBO.US,D,20251212,000000,2.75,2.8,2.66,2.66,10135736,0
+FUBO.US,D,20251215,000000,2.675,2.6796,2.56,2.57,10082387,0
+FUBO.US,D,20251216,000000,2.56,2.69,2.55,2.68,8580370,0
+FUBO.US,D,20251217,000000,2.67,2.76,2.62,2.64,8099713,0
+FUBO.US,D,20251218,000000,2.67,2.735,2.62,2.62,7364242,0
+FUBO.US,D,20251219,000000,2.625,2.71,2.62,2.71,14279442,0
+FUBO.US,D,20251222,000000,2.74,2.79,2.62,2.65,10374540,0
+FUBO.US,D,20251223,000000,2.63,2.705,2.6,2.7,14668266,0
+FUBO.US,D,20251224,000000,2.67,2.69,2.6038,2.68,4004335,0
+FUBO.US,D,20251226,000000,2.67,2.68,2.59,2.65,6969528,0
+FUBO.US,D,20251229,000000,2.61,2.66,2.56,2.57,9333103,0
+FUBO.US,D,20251230,000000,2.56,2.62,2.51,2.51,9364719,0
+FUBO.US,D,20251231,000000,2.5,2.58,2.495,2.52,13523910,0
+FUBO.US,D,20260102,000000,2.54,2.61,2.49,2.59,9949956,0
+FUBO.US,D,20260105,000000,2.59,2.6,2.53,2.53,9677824,0
+FUBO.US,D,20260106,000000,2.54,2.5492,2.45,2.5,9243333,0
+FUBO.US,D,20260107,000000,2.4979,2.52,2.42,2.5,13226331,0
+FUBO.US,D,20260108,000000,2.51,2.605,2.47,2.48,14219871,0
+FUBO.US,D,20260109,000000,2.52,2.57,2.45,2.56,12445576,0
+FUBO.US,D,20260112,000000,2.55,2.7,2.51,2.63,10771335,0
+FUBO.US,D,20260113,000000,2.62,2.64,2.555,2.57,9397761,0
+FUBO.US,D,20260114,000000,2.5806,2.63,2.54,2.58,11481238,0
+FUBO.US,D,20260115,000000,2.615,2.785,2.6,2.66,14407927,0
+FUBO.US,D,20260116,000000,2.645,2.67,2.58,2.67,10892390,0
+FUBO.US,D,20260120,000000,2.585,2.63,2.53,2.57,9810619,0
+FUBO.US,D,20260121,000000,2.57,2.61,2.49,2.58,9972254,0
+FUBO.US,D,20260122,000000,2.6,2.6599,2.535,2.56,10643428,0
+FUBO.US,D,20260123,000000,2.53,2.56,2.48,2.48,8538313,0
+FUBO.US,D,20260126,000000,2.45,2.46,2.25,2.27,14788706,0
+FUBO.US,D,20260127,000000,2.27,2.38,2.2,2.37,13771407,0
+FUBO.US,D,20260128,000000,2.38,2.43,2.321,2.33,17620110,0
+FUBO.US,D,20260129,000000,2.32,2.355,2.25,2.31,12527730,0
+FUBO.US,D,20260130,000000,2.29,2.36,2.23,2.23,12213712,0
+FUBO.US,D,20260202,000000,2.228,2.31,2.19,2.27,17356006,0
+FUBO.US,D,20260203,000000,1.7,1.865,1.57,1.77,62788093,0
+FUBO.US,D,20260204,000000,1.77,1.7786,1.56,1.62,24787848,0
+FUBO.US,D,20260205,000000,1.63,1.87,1.6,1.62,28933061,0
+FUBO.US,D,20260206,000000,1.65,1.685,1.56,1.58,20295311,0
+FUBO.US,D,20260209,000000,1.58,1.58,1.485,1.49,19000765,0
+FUBO.US,D,20260210,000000,1.48,1.61,1.48,1.52,23151565,0
+FUBO.US,D,20260211,000000,1.52,1.54,1.38,1.38,25856144,0
+FUBO.US,D,20260212,000000,1.375,1.39,1.31,1.33,26941817,0
+FUBO.US,D,20260213,000000,1.34,1.385,1.32,1.34,16252590,0
+FUBO.US,D,20260217,000000,1.34,1.36,1.3,1.33,15791730,0
+FUBO.US,D,20260218,000000,1.33,1.3589,1.29,1.32,15719661,0
diff --git a/daily/us/nyse stocks/1/ful.us.txt b/daily/us/nyse stocks/1/ful.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc42d09cee110ad8aff5717d5ad24939d79eb546
--- /dev/null
+++ b/daily/us/nyse stocks/1/ful.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUL.US,D,20050225,000000,11.2748,11.4737,11.1954,11.4737,146789,0
+FUL.US,D,20050228,000000,11.4737,11.5989,11.4568,11.5801,402864,0
+FUL.US,D,20050301,000000,11.5711,11.752,11.5611,11.6317,265278,0
+FUL.US,D,20050302,000000,11.5175,11.744,11.4479,11.4896,310833,0
+FUL.US,D,20050303,000000,11.4737,11.7351,11.4737,11.6755,186592,0
+FUL.US,D,20050304,000000,11.7023,11.9269,11.7023,11.91,199706,0
+FUL.US,D,20050307,000000,11.92,11.9448,11.6317,11.6755,281381,0
+FUL.US,D,20050308,000000,11.761,11.8922,11.761,11.7848,209137,0
+FUL.US,D,20050309,000000,11.7848,12.0125,11.7679,11.92,191653,0
+FUL.US,D,20050310,000000,11.91,11.9876,11.8316,11.91,390904,0
+FUL.US,D,20050311,000000,11.91,11.9955,11.8126,11.9269,187969,0
+FUL.US,D,20050314,000000,11.91,12.0403,11.91,11.9697,205227,0
+FUL.US,D,20050315,000000,12.0125,12.1605,11.7928,11.8126,271950,0
+FUL.US,D,20050316,000000,11.7758,11.8454,11.5989,11.6496,210749,0
+FUL.US,D,20050317,000000,11.6755,11.8126,11.5523,11.5801,254695,0
+FUL.US,D,20050318,000000,11.7112,11.8216,11.6496,11.7679,522046,0
+FUL.US,D,20050321,000000,11.8384,11.8384,11.6496,11.7679,140803,0
+FUL.US,D,20050322,000000,11.7679,11.91,11.5801,11.6069,251706,0
+FUL.US,D,20050323,000000,12.0125,12.6019,11.9528,12.2718,1405311,0
+FUL.US,D,20050324,000000,12.3266,12.3782,12.2043,12.248,440829,0
+FUL.US,D,20050328,000000,12.2718,12.5193,12.2718,12.4995,394125,0
+FUL.US,D,20050329,000000,12.4428,12.6903,12.3971,12.415,718301,0
+FUL.US,D,20050330,000000,12.4249,12.6297,12.4249,12.5741,663538,0
+FUL.US,D,20050331,000000,12.5403,12.6387,12.4756,12.6019,446575,0
+FUL.US,D,20050401,000000,12.5741,12.6655,12.406,12.4528,478328,0
+FUL.US,D,20050404,000000,12.4756,12.5581,12.3604,12.5353,349946,0
+FUL.US,D,20050405,000000,12.5193,12.6655,12.5193,12.5403,247794,0
+FUL.US,D,20050406,000000,12.5929,12.6476,12.4995,12.4995,461994,0
+FUL.US,D,20050407,000000,12.4995,12.5741,12.3604,12.5353,534243,0
+FUL.US,D,20050408,000000,12.5581,12.5741,12.4995,12.5193,493057,0
+FUL.US,D,20050411,000000,12.5581,12.5929,12.4249,12.4249,316820,0
+FUL.US,D,20050412,000000,12.4249,12.4617,12.1526,12.4339,589227,0
+FUL.US,D,20050413,000000,12.4836,12.5403,12.1685,12.256,724053,0
+FUL.US,D,20050414,000000,12.2788,12.3344,11.9528,11.9955,646516,0
+FUL.US,D,20050415,000000,11.9955,11.9955,11.7023,11.8126,510310,0
+FUL.US,D,20050418,000000,11.8922,12.1178,11.8316,12.0661,666762,0
+FUL.US,D,20050419,000000,12.1267,12.4528,12.1099,12.415,813551,0
+FUL.US,D,20050420,000000,12.3971,12.3971,12.1874,12.2142,781801,0
+FUL.US,D,20050421,000000,12.3066,12.5929,12.3066,12.5741,528255,0
+FUL.US,D,20050422,000000,12.5403,12.5581,12.256,12.4249,375025,0
+FUL.US,D,20050425,000000,12.4528,12.6387,12.3872,12.5353,375946,0
+FUL.US,D,20050426,000000,12.8226,13.3076,12.7986,13.1436,1535306,0
+FUL.US,D,20050427,000000,13.1436,13.3504,13.0491,13.0829,744068,0
+FUL.US,D,20050428,000000,13.0829,13.2996,13.0829,13.1436,991634,0
+FUL.US,D,20050429,000000,13.1873,13.2142,12.9945,13.1774,897759,0
+FUL.US,D,20050502,000000,13.2589,13.4736,13.1685,13.3504,579564,0
+FUL.US,D,20050503,000000,13.3166,13.6565,13.3166,13.5014,814244,0
+FUL.US,D,20050504,000000,13.5014,13.9776,13.4657,13.905,872911,0
+FUL.US,D,20050505,000000,13.915,14.0671,13.8812,13.9239,771214,0
+FUL.US,D,20050506,000000,13.9676,14.0313,13.7788,13.8474,473037,0
+FUL.US,D,20050509,000000,13.8572,13.8891,13.8136,13.8712,408161,0
+FUL.US,D,20050510,000000,13.7788,13.8136,13.5173,13.6475,475567,0
+FUL.US,D,20050511,000000,13.6565,13.6992,13.4925,13.6396,318655,0
+FUL.US,D,20050512,000000,13.4736,13.7956,13.398,13.4736,445429,0
+FUL.US,D,20050513,000000,13.5173,13.5323,13.0124,13.2142,417130,0
+FUL.US,D,20050516,000000,13.1605,13.3782,13.0999,13.3782,578412,0
+FUL.US,D,20050517,000000,13.3166,13.398,13.2142,13.398,418741,0
+FUL.US,D,20050518,000000,13.4657,13.896,13.4657,13.8632,360067,0
+FUL.US,D,20050519,000000,13.8632,14.0313,13.6117,13.7788,409996,0
+FUL.US,D,20050520,000000,13.7788,13.7788,13.5789,13.6029,217882,0
+FUL.US,D,20050523,000000,13.5939,13.7887,13.5869,13.6297,327398,0
+FUL.US,D,20050524,000000,13.5422,13.7519,13.412,13.6197,173475,0
+FUL.US,D,20050525,000000,13.5789,13.6029,13.3692,13.5253,279541,0
+FUL.US,D,20050526,000000,13.5422,13.8036,13.5323,13.8036,170949,0
+FUL.US,D,20050527,000000,13.7887,13.8712,13.7251,13.8234,187515,0
+FUL.US,D,20050531,000000,13.8036,14.1515,13.8036,14.0839,418282,0
+FUL.US,D,20050601,000000,14.0411,14.2519,13.9875,14.2449,481322,0
+FUL.US,D,20050602,000000,14.2449,14.6385,14.1097,14.5163,579103,0
+FUL.US,D,20050603,000000,14.4964,14.6007,14.405,14.5312,561391,0
+FUL.US,D,20050606,000000,14.3444,14.3622,14.1515,14.2519,311065,0
+FUL.US,D,20050607,000000,14.2618,14.5759,14.2618,14.4149,308538,0
+FUL.US,D,20050608,000000,14.4149,14.4149,14.1247,14.1833,188202,0
+FUL.US,D,20050609,000000,14.1763,14.2449,14.0153,14.1346,259758,0
+FUL.US,D,20050610,000000,14.1197,14.2101,14.0839,14.1009,186364,0
+FUL.US,D,20050613,000000,13.9676,14.1833,13.9428,14.1664,309451,0
+FUL.US,D,20050614,000000,14.1247,14.3264,14.1247,14.2618,325787,0
+FUL.US,D,20050615,000000,14.2807,14.405,14.0671,14.405,337062,0
+FUL.US,D,20050616,000000,14.405,14.6197,14.2996,14.5401,340974,0
+FUL.US,D,20050617,000000,14.5919,14.6097,14.3444,14.3444,418974,0
+FUL.US,D,20050620,000000,14.2896,14.3622,14.1435,14.1435,265740,0
+FUL.US,D,20050621,000000,14.0671,14.0759,13.7887,13.8234,646976,0
+FUL.US,D,20050622,000000,14.4676,15.1257,14.237,14.6485,3032879,0
+FUL.US,D,20050623,000000,14.6565,14.6833,14.0481,14.237,652730,0
+FUL.US,D,20050624,000000,14.237,14.3444,14.1247,14.3264,1014182,0
+FUL.US,D,20050627,000000,14.1435,14.3444,14.0839,14.2519,649965,0
+FUL.US,D,20050628,000000,14.2519,14.7628,14.2519,14.7181,1344343,0
+FUL.US,D,20050629,000000,14.7449,14.907,14.7091,14.8532,1154989,0
+FUL.US,D,20050630,000000,14.9328,14.9775,14.7956,14.8046,802509,0
+FUL.US,D,20050701,000000,14.7956,14.89,14.6565,14.8135,399876,0
+FUL.US,D,20050705,000000,14.7628,14.89,14.7628,14.8532,689312,0
+FUL.US,D,20050706,000000,14.8374,15.1435,14.8224,15.1087,683333,0
+FUL.US,D,20050707,000000,14.9517,15.1614,14.9328,15.1157,501111,0
+FUL.US,D,20050708,000000,15.1435,15.6057,15.1257,15.5441,600732,0
+FUL.US,D,20050711,000000,15.6057,15.6892,15.383,15.5361,451644,0
+FUL.US,D,20050712,000000,15.383,15.6981,15.3522,15.5889,620981,0
+FUL.US,D,20050713,000000,15.5699,15.6275,15.3752,15.383,355244,0
+FUL.US,D,20050714,000000,15.2121,15.4467,15.2121,15.3075,541141,0
+FUL.US,D,20050715,000000,15.2548,15.2648,15.0401,15.1345,321648,0
+FUL.US,D,20050718,000000,15.1157,15.2737,15.059,15.1763,372955,0
+FUL.US,D,20050719,000000,15.2906,15.4119,15.1683,15.2459,446811,0
+FUL.US,D,20050720,000000,15.1515,15.4298,15.1515,15.383,324408,0
+FUL.US,D,20050721,000000,15.393,15.393,14.9775,14.9934,403326,0
+FUL.US,D,20050722,000000,15.0123,15.4298,15.0123,15.4298,322338,0
+FUL.US,D,20050725,000000,15.4119,15.4119,15.0401,15.0401,295646,0
+FUL.US,D,20050726,000000,15.0213,15.1157,14.8712,15.0123,306460,0
+FUL.US,D,20050727,000000,15.0401,15.1942,14.8135,15.1257,497197,0
+FUL.US,D,20050728,000000,15.1157,15.3522,15.1157,15.2459,236980,0
+FUL.US,D,20050729,000000,15.1763,15.3682,15.0123,15.0123,262747,0
+FUL.US,D,20050801,000000,15.0213,15.3344,15.0123,15.229,306460,0
+FUL.US,D,20050802,000000,15.2548,15.4725,15.1763,15.4467,496967,0
+FUL.US,D,20050803,000000,15.3443,15.4298,15.1515,15.2548,306694,0
+FUL.US,D,20050804,000000,15.0829,15.1515,14.8374,14.8622,380777,0
+FUL.US,D,20050805,000000,14.8374,14.907,14.6565,14.7628,273334,0
+FUL.US,D,20050808,000000,14.7956,14.9328,14.7787,14.899,299560,0
+FUL.US,D,20050809,000000,14.899,14.9606,14.8224,14.9328,351555,0
+FUL.US,D,20050810,000000,14.89,15.0401,14.8801,15.0401,591985,0
+FUL.US,D,20050811,000000,14.9517,15.2121,14.8374,15.1763,476027,0
+FUL.US,D,20050812,000000,15.1087,15.1087,14.5591,14.6565,332691,0
+FUL.US,D,20050815,000000,14.9517,15.0829,14.7002,14.8712,362141,0
+FUL.US,D,20050816,000000,14.8314,14.8532,14.4497,14.4676,319348,0
+FUL.US,D,20050817,000000,14.4716,14.737,14.3622,14.5829,192118,0
+FUL.US,D,20050818,000000,14.5163,14.5163,14.2032,14.2449,219722,0
+FUL.US,D,20050819,000000,14.1664,14.2807,14.1097,14.1435,156218,0
+FUL.US,D,20050822,000000,14.1833,14.3812,14.1097,14.3622,277240,0
+FUL.US,D,20050823,000000,14.3444,14.3444,14.0411,14.0839,240662,0
+FUL.US,D,20050824,000000,14.0481,14.1833,13.9239,14.0839,245723,0
+FUL.US,D,20050825,000000,14.0839,14.2449,14.0411,14.2181,206149,0
+FUL.US,D,20050826,000000,14.2181,14.2181,13.9428,13.9517,296340,0
+FUL.US,D,20050829,000000,13.8632,14.1435,13.7519,14.1346,265509,0
+FUL.US,D,20050830,000000,14.1097,14.1097,13.8314,13.9607,183372,0
+FUL.US,D,20050831,000000,13.9875,14.2996,13.9875,14.2618,354549,0
+FUL.US,D,20050901,000000,14.2519,14.3264,13.9428,14.0153,276321,0
+FUL.US,D,20050902,000000,14.0581,14.1435,14.0054,14.0581,304390,0
+FUL.US,D,20050906,000000,14.0839,14.3622,14.0671,14.2101,343733,0
+FUL.US,D,20050907,000000,14.1664,14.3264,14.1247,14.2996,282307,0
+FUL.US,D,20050908,000000,14.2896,14.4238,14.2181,14.4238,381238,0
+FUL.US,D,20050909,000000,14.405,14.8532,14.388,14.6833,447500,0
+FUL.US,D,20050912,000000,14.6485,14.737,14.5759,14.6097,272639,0
+FUL.US,D,20050913,000000,14.4716,14.4716,14.227,14.3175,283224,0
+FUL.US,D,20050914,000000,14.3086,14.3086,14.1009,14.1515,209370,0
+FUL.US,D,20050915,000000,14.2101,14.3542,14.0671,14.1097,328549,0
+FUL.US,D,20050916,000000,13.9676,13.9676,12.3424,12.4995,2674881,0
+FUL.US,D,20050919,000000,12.6019,12.6019,12.1774,12.3166,1015560,0
+FUL.US,D,20050920,000000,12.3424,12.3604,11.8653,12.1267,970698,0
+FUL.US,D,20050921,000000,12.9508,13.2142,12.5403,12.8554,1732482,0
+FUL.US,D,20050922,000000,12.7818,12.8464,12.5263,12.6108,637541,0
+FUL.US,D,20050923,000000,12.6108,13.1257,12.6019,13.0223,446351,0
+FUL.US,D,20050926,000000,12.9597,13.1337,12.8076,12.907,368124,0
+FUL.US,D,20050927,000000,12.9756,13.2589,12.9677,13.0671,454864,0
+FUL.US,D,20050928,000000,12.9756,13.3166,12.9597,13.1774,559779,0
+FUL.US,D,20050929,000000,13.2589,13.4478,13.0581,13.4289,303931,0
+FUL.US,D,20050930,000000,13.398,13.5621,13.239,13.5104,312674,0
+FUL.US,D,20051003,000000,13.5104,13.743,13.5014,13.6923,428635,0
+FUL.US,D,20051004,000000,13.7788,13.7788,13.4388,13.4835,460152,0
+FUL.US,D,20051005,000000,13.3076,13.3076,12.9418,13.0045,502491,0
+FUL.US,D,20051006,000000,12.9756,13.1257,12.754,12.9339,460612,0
+FUL.US,D,20051007,000000,12.9508,13.0829,12.8732,12.907,539763,0
+FUL.US,D,20051010,000000,12.907,12.9339,12.6655,12.746,532631,0
+FUL.US,D,20051011,000000,12.737,12.8076,12.5581,12.6108,552646,0
+FUL.US,D,20051012,000000,12.6019,12.7728,12.3514,12.4995,458084,0
+FUL.US,D,20051013,000000,12.4528,12.6387,12.3872,12.5501,454403,0
+FUL.US,D,20051014,000000,12.5929,12.6207,12.4339,12.5581,356618,0
+FUL.US,D,20051017,000000,12.4756,12.5741,12.3872,12.4995,303012,0
+FUL.US,D,20051018,000000,12.4995,12.6476,12.4339,12.5263,534013,0
+FUL.US,D,20051019,000000,12.4756,12.4756,12.2043,12.4528,700123,0
+FUL.US,D,20051020,000000,12.4528,12.9508,12.4428,12.6655,730724,0
+FUL.US,D,20051021,000000,12.6824,12.8324,12.5581,12.5661,316820,0
+FUL.US,D,20051024,000000,12.6019,12.9756,12.6019,12.9597,308538,0
+FUL.US,D,20051025,000000,12.9339,13.0929,12.8812,13.0829,491447,0
+FUL.US,D,20051026,000000,13.0403,13.1436,12.8554,12.907,427945,0
+FUL.US,D,20051027,000000,12.8464,12.8652,12.5501,12.5501,384918,0
+FUL.US,D,20051028,000000,12.6476,12.8812,12.4925,12.8464,215353,0
+FUL.US,D,20051031,000000,12.8652,13.1257,12.8226,13.0223,290587,0
+FUL.US,D,20051101,000000,12.9756,13.1078,12.9249,13.0223,211213,0
+FUL.US,D,20051102,000000,13.0223,13.2808,13.0223,13.2142,292197,0
+FUL.US,D,20051103,000000,13.2589,13.2808,13.0045,13.0829,517212,0
+FUL.US,D,20051104,000000,13.1177,13.2808,13.1078,13.2728,161053,0
+FUL.US,D,20051107,000000,13.3692,13.3692,13.0829,13.2211,417820,0
+FUL.US,D,20051108,000000,12.8146,13.2211,12.8146,13.1873,307611,0
+FUL.US,D,20051109,000000,13.2311,13.4388,13.1535,13.2907,423342,0
+FUL.US,D,20051110,000000,13.2589,13.5253,13.1436,13.5014,273793,0
+FUL.US,D,20051111,000000,13.4736,13.5014,13.3076,13.412,118258,0
+FUL.US,D,20051114,000000,13.4478,13.4736,13.1963,13.2907,113425,0
+FUL.US,D,20051115,000000,13.2668,13.2808,13.0929,13.1436,474186,0
+FUL.US,D,20051116,000000,13.1963,13.2142,13.0581,13.1685,240892,0
+FUL.US,D,20051117,000000,13.2211,13.5104,13.1963,13.5104,215353,0
+FUL.US,D,20051118,000000,13.7251,13.7251,13.4557,13.6117,225244,0
+FUL.US,D,20051121,000000,13.4736,13.8891,13.4736,13.8474,337292,0
+FUL.US,D,20051122,000000,13.7956,13.896,13.6843,13.8712,264357,0
+FUL.US,D,20051123,000000,13.7788,13.8474,13.6029,13.6565,184062,0
+FUL.US,D,20051125,000000,13.6475,13.6475,13.4557,13.5701,112738,0
+FUL.US,D,20051128,000000,13.5621,13.5621,13.3076,13.3076,223634,0
+FUL.US,D,20051129,000000,13.3602,13.5521,13.3602,13.4388,233068,0
+FUL.US,D,20051130,000000,13.4478,13.5701,13.398,13.4657,269419,0
+FUL.US,D,20051201,000000,13.4289,13.9239,13.4289,13.9239,272416,0
+FUL.US,D,20051202,000000,13.6923,13.896,13.6744,13.8572,271720,0
+FUL.US,D,20051205,000000,13.8136,13.9676,13.6565,13.8812,252854,0
+FUL.US,D,20051206,000000,13.8314,14.0839,13.8314,13.9776,394353,0
+FUL.US,D,20051207,000000,14.0153,14.0671,13.8136,13.9955,382619,0
+FUL.US,D,20051208,000000,14.0153,14.0839,13.7181,13.896,291739,0
+FUL.US,D,20051209,000000,13.8572,13.9607,13.7788,13.896,162666,0
+FUL.US,D,20051212,000000,13.8891,13.896,13.6297,13.7092,276090,0
+FUL.US,D,20051213,000000,13.733,13.8036,13.6029,13.7519,351555,0
+FUL.US,D,20051214,000000,13.7181,13.9517,13.7181,13.915,279775,0
+FUL.US,D,20051215,000000,13.8632,13.905,13.6923,13.896,457851,0
+FUL.US,D,20051216,000000,13.896,13.915,13.7618,13.7788,698513,0
+FUL.US,D,20051219,000000,13.7788,13.7887,13.6029,13.6029,265740,0
+FUL.US,D,20051220,000000,13.6029,13.7251,13.5621,13.6565,231226,0
+FUL.US,D,20051221,000000,13.6923,13.8474,13.6843,13.8314,156913,0
+FUL.US,D,20051222,000000,13.7788,14.0671,13.7788,13.9875,323950,0
+FUL.US,D,20051223,000000,14.0054,14.405,13.9676,14.3444,283683,0
+FUL.US,D,20051227,000000,14.3622,14.4497,14.1097,14.1247,213283,0
+FUL.US,D,20051228,000000,14.2519,14.3712,14.1435,14.237,339129,0
+FUL.US,D,20051229,000000,14.1833,14.3812,14.1435,14.2449,216733,0
+FUL.US,D,20051230,000000,14.1435,14.1435,13.9239,13.9428,299560,0
+FUL.US,D,20060103,000000,14.0671,14.2618,13.7181,14.2181,395039,0
+FUL.US,D,20060104,000000,14.1833,14.2032,14.0313,14.1247,319806,0
+FUL.US,D,20060105,000000,14.1435,14.2996,14.0939,14.2181,303012,0
+FUL.US,D,20060106,000000,14.237,14.4795,14.1097,14.4238,254236,0
+FUL.US,D,20060109,000000,14.5591,14.6565,14.5591,14.6097,264357,0
+FUL.US,D,20060110,000000,14.7787,15.1863,14.7787,15.0312,426791,0
+FUL.US,D,20060111,000000,14.9517,14.9517,14.7449,14.8444,325328,0
+FUL.US,D,20060112,000000,14.7698,14.899,14.6007,14.6097,308074,0
+FUL.US,D,20060113,000000,14.6007,14.8712,14.6007,14.7628,178313,0
+FUL.US,D,20060117,000000,14.7628,14.7787,14.5064,14.6763,300709,0
+FUL.US,D,20060118,000000,15.6892,16.2796,15.3075,15.4725,1901819,0
+FUL.US,D,20060119,000000,15.6892,15.6892,15.1683,15.2906,786637,0
+FUL.US,D,20060120,000000,15.393,15.393,14.9855,15.0034,410230,0
+FUL.US,D,20060123,000000,15.0491,15.2996,14.9855,15.2548,503639,0
+FUL.US,D,20060124,000000,15.2548,15.8582,15.1683,15.7846,1030284,0
+FUL.US,D,20060125,000000,15.8224,16.0371,15.7677,15.9824,477182,0
+FUL.US,D,20060126,000000,16.0013,16.4944,15.9576,16.4566,491903,0
+FUL.US,D,20060127,000000,16.4278,16.5162,16.2369,16.2796,453480,0
+FUL.US,D,20060130,000000,16.2538,16.2538,15.9496,15.9735,387683,0
+FUL.US,D,20060131,000000,16.2985,16.4377,16.1803,16.4198,600497,0
+FUL.US,D,20060201,000000,16.394,17.054,16.3412,16.873,500419,0
+FUL.US,D,20060202,000000,16.8641,17.045,16.552,16.7141,479714,0
+FUL.US,D,20060203,000000,16.6107,16.882,16.5013,16.6971,721290,0
+FUL.US,D,20060206,000000,16.7419,17.0897,16.7419,17.054,444278,0
+FUL.US,D,20060207,000000,17.0271,17.3422,17.0142,17.3094,856809,0
+FUL.US,D,20060208,000000,17.2101,17.4894,17.1146,17.4456,610852,0
+FUL.US,D,20060209,000000,17.4456,17.6723,17.1683,17.386,700586,0
+FUL.US,D,20060210,000000,17.377,17.4635,17.2746,17.4278,489142,0
+FUL.US,D,20060213,000000,17.3512,17.4278,17.2826,17.3343,423801,0
+FUL.US,D,20060214,000000,17.3174,17.6047,17.2905,17.5768,386068,0
+FUL.US,D,20060215,000000,17.5321,17.6553,17.3273,17.5768,380548,0
+FUL.US,D,20060216,000000,17.6225,17.7149,17.5321,17.6633,355244,0
+FUL.US,D,20060217,000000,17.6633,17.6633,17.386,17.5579,770528,0
+FUL.US,D,20060221,000000,17.5857,17.6821,17.4536,17.5679,436455,0
+FUL.US,D,20060222,000000,17.5857,17.7399,17.551,17.6971,486153,0
+FUL.US,D,20060223,000000,17.6225,17.7149,17.4973,17.551,534468,0
+FUL.US,D,20060224,000000,17.6473,17.7239,17.542,17.6633,613385,0
+FUL.US,D,20060227,000000,17.7239,17.9248,17.7239,17.8621,569906,0
+FUL.US,D,20060228,000000,17.88,17.88,17.5857,17.6473,512154,0
+FUL.US,D,20060301,000000,17.6473,17.871,17.6136,17.8532,405167,0
+FUL.US,D,20060302,000000,17.8044,18.0977,17.7071,18.0718,614305,0
+FUL.US,D,20060303,000000,17.9933,18.2179,17.9078,18.0877,386068,0
+FUL.US,D,20060306,000000,17.6821,18.0798,17.6821,18.0202,471423,0
+FUL.US,D,20060307,000000,17.9516,18.038,17.7239,17.8362,207298,0
+FUL.US,D,20060308,000000,17.7855,17.8044,17.3343,17.6047,307839,0
+FUL.US,D,20060309,000000,17.6047,17.7587,17.4456,17.551,249172,0
+FUL.US,D,20060310,000000,17.5321,17.9158,17.5152,17.9158,255387,0
+FUL.US,D,20060313,000000,17.9516,18.1355,17.8362,17.871,286680,0
+FUL.US,D,20060314,000000,17.8213,18.2179,17.7239,18.1761,256309,0
+FUL.US,D,20060315,000000,18.1941,18.6036,18.1761,18.5867,353629,0
+FUL.US,D,20060316,000000,18.5599,18.8889,18.4624,18.4724,292887,0
+FUL.US,D,20060317,000000,18.532,18.6722,18.2547,18.2716,1115415,0
+FUL.US,D,20060320,000000,18.2965,18.6523,18.1673,18.5599,520434,0
+FUL.US,D,20060321,000000,18.5142,18.7169,18.2547,18.2716,288287,0
+FUL.US,D,20060322,000000,18.2547,18.8889,18.2109,18.8451,455325,0
+FUL.US,D,20060323,000000,18.7765,18.9684,18.6443,18.8451,389980,0
+FUL.US,D,20060324,000000,18.8889,19.0907,18.8004,18.863,433233,0
+FUL.US,D,20060327,000000,18.8889,18.9486,18.7686,18.8084,514451,0
+FUL.US,D,20060328,000000,18.863,18.9396,18.7269,18.7686,552873,0
+FUL.US,D,20060329,000000,19.7785,21.4365,19.7189,21.3411,2505768,0
+FUL.US,D,20060330,000000,21.3411,22.185,21.2983,21.9454,1297172,0
+FUL.US,D,20060331,000000,22.0428,22.6442,21.9454,22.3122,1342733,0
+FUL.US,D,20060403,000000,22.185,23.182,22.1681,23.0606,1079291,0
+FUL.US,D,20060404,000000,22.8778,23.5488,22.7833,23.2803,874061,0
+FUL.US,D,20060405,000000,23.0378,23.1282,22.4454,22.6004,911798,0
+FUL.US,D,20060406,000000,22.516,22.6532,22.2108,22.2505,1193637,0
+FUL.US,D,20060407,000000,22.3301,22.9682,22.2277,22.9325,710249,0
+FUL.US,D,20060410,000000,22.8778,23.0686,22.6442,23.0468,704725,0
+FUL.US,D,20060411,000000,23.0876,23.2366,22.8778,23.0278,887407,0
+FUL.US,D,20060412,000000,23.0548,23.164,22.8261,23.0876,742227,0
+FUL.US,D,20060413,000000,23.0378,23.3897,22.9235,23.1134,570126,0
+FUL.US,D,20060417,000000,23.0378,23.3897,22.9136,23.3489,635016,0
+FUL.US,D,20060418,000000,23.2883,23.9056,23.2267,23.8887,669985,0
+FUL.US,D,20060419,000000,23.7306,24.2793,23.5656,23.7058,1188349,0
+FUL.US,D,20060420,000000,23.7306,23.9324,23.2366,23.5488,753041,0
+FUL.US,D,20060421,000000,23.5746,23.8271,23.4603,23.6442,723590,0
+FUL.US,D,20060424,000000,23.6104,23.8887,23.5488,23.7813,607631,0
+FUL.US,D,20060425,000000,23.8101,24.004,23.672,23.9384,1105292,0
+FUL.US,D,20060426,000000,24.3409,24.3409,23.6442,23.672,841855,0
+FUL.US,D,20060427,000000,23.5656,23.6272,22.8778,23.018,1284518,0
+FUL.US,D,20060428,000000,22.6004,23.0378,22.6004,22.7327,506627,0
+FUL.US,D,20060501,000000,22.8171,23.018,22.6899,22.8083,749822,0
+FUL.US,D,20060502,000000,22.8331,22.9424,22.6621,22.9424,558165,0
+FUL.US,D,20060503,000000,22.8609,23.5656,22.8609,23.497,709099,0
+FUL.US,D,20060504,000000,23.5398,23.7485,23.2983,23.514,427253,0
+FUL.US,D,20060505,000000,23.5586,23.6521,23.2455,23.3659,297949,0
+FUL.US,D,20060508,000000,23.173,23.4235,23.0606,23.2545,398496,0
+FUL.US,D,20060509,000000,23.1919,23.1919,23.0468,23.1044,284145,0
+FUL.US,D,20060510,000000,23.0378,23.0378,22.4027,22.6084,556559,0
+FUL.US,D,20060511,000000,22.522,22.7327,22.1681,22.2029,405167,0
+FUL.US,D,20060512,000000,22.1681,22.1681,21.6343,21.7307,480862,0
+FUL.US,D,20060515,000000,21.5608,22.0995,21.532,21.9076,775824,0
+FUL.US,D,20060516,000000,21.8887,22.2108,21.8887,22.1343,701735,0
+FUL.US,D,20060517,000000,21.9892,21.9892,21.5786,21.8291,625809,0
+FUL.US,D,20060518,000000,21.8291,22.026,21.1731,21.2645,510310,0
+FUL.US,D,20060519,000000,21.0796,21.2198,20.6125,21.023,614536,0
+FUL.US,D,20060522,000000,20.862,20.862,20.1493,20.4306,785020,0
+FUL.US,D,20060523,000000,20.7069,21.4962,20.6661,21.0041,875214,0
+FUL.US,D,20060524,000000,21.0041,21.2715,20.5648,21.0369,654800,0
+FUL.US,D,20060525,000000,21.2545,21.4962,21.0369,21.2983,505709,0
+FUL.US,D,20060526,000000,21.3411,21.3759,21.1234,21.2545,587618,0
+FUL.US,D,20060530,000000,21.1641,21.192,20.8173,20.8271,777891,0
+FUL.US,D,20060531,000000,20.8809,21.0796,20.6989,20.9693,909958,0
+FUL.US,D,20060601,000000,20.9693,21.2457,20.9047,21.2198,674127,0
+FUL.US,D,20060602,000000,21.2983,21.5786,21.0796,21.2903,628571,0
+FUL.US,D,20060605,000000,21.2545,21.4176,20.6473,20.6473,464298,0
+FUL.US,D,20060606,000000,20.4306,21.2109,20.4306,21.023,1107133,0
+FUL.US,D,20060607,000000,20.9693,21.532,20.8271,21.1572,1127379,0
+FUL.US,D,20060608,000000,20.9415,21.1731,20.3948,21.0548,749131,0
+FUL.US,D,20060609,000000,21.0618,21.3659,20.862,20.9693,492363,0
+FUL.US,D,20060612,000000,20.862,20.9126,20.4474,20.5548,489373,0
+FUL.US,D,20060613,000000,20.2973,20.6025,20.1761,20.2885,630180,0
+FUL.US,D,20060614,000000,20.2229,20.4137,20.1016,20.3341,588770,0
+FUL.US,D,20060615,000000,20.4385,21.677,20.4137,21.5786,903282,0
+FUL.US,D,20060616,000000,21.4962,21.6591,21.1045,21.2009,1623195,0
+FUL.US,D,20060619,000000,21.2457,21.2545,20.6811,20.7913,817462,0
+FUL.US,D,20060620,000000,20.69,21.0448,20.5648,20.69,527796,0
+FUL.US,D,20060621,000000,20.6473,21.2198,20.6473,21.013,711166,0
+FUL.US,D,20060622,000000,20.9872,21.6124,20.8958,21.2109,670447,0
+FUL.US,D,20060623,000000,21.1641,21.5408,20.9952,21.2009,632023,0
+FUL.US,D,20060626,000000,21.2805,21.7933,21.2109,21.6691,707489,0
+FUL.US,D,20060627,000000,21.7307,21.7407,20.7069,20.8083,884187,0
+FUL.US,D,20060628,000000,19.5558,19.699,17.4536,17.5579,3343020,0
+FUL.US,D,20060629,000000,17.3273,18.1603,17.1047,17.88,2140177,0
+FUL.US,D,20060630,000000,18.5599,19.1821,18.3482,18.9396,1626644,0
+FUL.US,D,20060703,000000,18.8451,18.9068,18.5142,18.7686,517444,0
+FUL.US,D,20060705,000000,18.6811,18.7079,18.0718,18.3958,1088725,0
+FUL.US,D,20060706,000000,18.4556,18.5499,18.0977,18.3064,782261,0
+FUL.US,D,20060707,000000,18.1165,18.4306,17.8213,17.88,1092172,0
+FUL.US,D,20060710,000000,17.9158,18.1603,17.8532,18.0202,701045,0
+FUL.US,D,20060711,000000,17.9248,18.2109,17.6473,18.1603,915709,0
+FUL.US,D,20060712,000000,18.1165,18.1165,17.6047,17.6385,886944,0
+FUL.US,D,20060713,000000,17.5579,17.7239,17.1851,17.2905,845765,0
+FUL.US,D,20060714,000000,17.386,17.7587,17.2101,17.6821,1049152,0
+FUL.US,D,20060717,000000,17.6047,17.7855,17.2647,17.3174,894306,0
+FUL.US,D,20060718,000000,17.4456,17.5857,17.1047,17.5579,697365,0
+FUL.US,D,20060719,000000,17.5857,18.532,17.5857,18.2547,899831,0
+FUL.US,D,20060720,000000,18.2547,18.4118,17.5857,17.6047,587160,0
+FUL.US,D,20060721,000000,17.4973,17.5152,17.045,17.2478,573582,0
+FUL.US,D,20060724,000000,17.2905,17.8213,17.2905,17.7587,578874,0
+FUL.US,D,20060725,000000,17.6821,18.0202,16.9356,17.2101,1851436,0
+FUL.US,D,20060726,000000,17.1235,17.2995,16.8025,17.045,843691,0
+FUL.US,D,20060727,000000,17.0709,17.2011,16.6723,16.7945,405858,0
+FUL.US,D,20060728,000000,16.873,17.4178,16.873,17.368,569214,0
+FUL.US,D,20060731,000000,17.3422,17.4278,17.2101,17.377,363751,0
+FUL.US,D,20060801,000000,17.3094,17.3273,16.9268,17.0709,790314,0
+FUL.US,D,20060802,000000,17.0897,17.3998,16.9168,17.2101,605794,0
+FUL.US,D,20060803,000000,17.1325,17.2647,16.9864,17.1235,657102,0
+FUL.US,D,20060804,000000,17.3512,17.5857,16.7319,16.9168,672747,0
+FUL.US,D,20060807,000000,16.5162,16.6395,16.3075,16.5162,643068,0
+FUL.US,D,20060808,000000,16.5162,16.6395,16.1703,16.1971,753157,0
+FUL.US,D,20060809,000000,16.2896,16.4944,16.2141,16.223,624204,0
+FUL.US,D,20060810,000000,16.6017,16.6901,16.3681,16.5162,925259,0
+FUL.US,D,20060811,000000,16.385,16.4377,15.7419,15.8672,866587,0
+FUL.US,D,20060814,000000,15.9268,16.4476,15.8393,16.2299,833571,0
+FUL.US,D,20060815,000000,16.5599,16.5769,16.223,16.5252,347071,0
+FUL.US,D,20060816,000000,16.5599,16.9685,16.4566,16.9606,340283,0
+FUL.US,D,20060817,000000,16.873,17.045,16.6901,16.9436,347875,0
+FUL.US,D,20060818,000000,17.0142,17.0142,16.7061,16.8472,281961,0
+FUL.US,D,20060821,000000,16.7776,16.8641,16.5341,16.6017,532054,0
+FUL.US,D,20060822,000000,16.6017,16.6553,16.3681,16.5162,300709,0
+FUL.US,D,20060823,000000,16.4278,16.6813,15.9168,16.054,388602,0
+FUL.US,D,20060824,000000,16.1265,16.2896,15.894,16.2061,473037,0
+FUL.US,D,20060825,000000,16.2061,16.401,16.1077,16.2538,619482,0
+FUL.US,D,20060828,000000,16.1971,16.6395,16.1892,16.5599,477642,0
+FUL.US,D,20060829,000000,16.6017,16.6723,16.385,16.5162,704268,0
+FUL.US,D,20060830,000000,16.5341,16.7866,16.376,16.385,767998,0
+FUL.US,D,20060831,000000,16.4665,16.7597,16.3681,16.7141,958617,0
+FUL.US,D,20060901,000000,16.7508,17.0798,16.6465,16.8204,601653,0
+FUL.US,D,20060905,000000,16.8204,17.3512,16.8204,17.3273,799289,0
+FUL.US,D,20060906,000000,17.2905,17.2905,16.9606,17.0709,459694,0
+FUL.US,D,20060907,000000,16.898,16.898,16.5162,16.5769,593250,0
+FUL.US,D,20060908,000000,16.5599,16.8641,16.5162,16.8025,621667,0
+FUL.US,D,20060911,000000,16.7776,16.7866,16.0809,16.1803,510999,0
+FUL.US,D,20060912,000000,16.1892,16.7866,16.1445,16.6813,370654,0
+FUL.US,D,20060913,000000,16.7061,16.9864,16.6723,16.9606,409655,0
+FUL.US,D,20060914,000000,16.888,17.1235,16.7419,17.0271,479246,0
+FUL.US,D,20060915,000000,17.1146,17.1941,16.7945,16.873,628916,0
+FUL.US,D,20060918,000000,16.7508,17.3512,16.6395,17.0709,453599,0
+FUL.US,D,20060919,000000,17.0361,17.1763,16.2707,16.888,806651,0
+FUL.US,D,20060920,000000,16.9784,17.6633,16.9356,17.2995,469357,0
+FUL.US,D,20060921,000000,17.3591,17.6891,17.3273,17.4635,590029,0
+FUL.US,D,20060922,000000,17.4536,17.7149,17.4278,17.6385,994280,0
+FUL.US,D,20060925,000000,17.7329,18.1355,17.5679,17.9595,1116223,0
+FUL.US,D,20060926,000000,18.046,18.2179,17.4894,17.6891,961837,0
+FUL.US,D,20060927,000000,19.9932,22.2505,19.6006,21.8371,4241128,0
+FUL.US,D,20060928,000000,21.2903,21.7843,20.1324,20.4862,2098763,0
+FUL.US,D,20060929,000000,20.6025,20.69,20.1681,20.3769,1117945,0
+FUL.US,D,20061002,000000,20.353,20.5042,19.9455,20.1016,802625,0
+FUL.US,D,20061003,000000,20.1095,20.2695,19.9028,19.9455,638463,0
+FUL.US,D,20061004,000000,19.8779,20.2885,19.6244,20.2517,544475,0
+FUL.US,D,20061005,000000,20.353,20.6473,20.0469,20.1324,646170,0
+FUL.US,D,20061006,000000,20.1413,20.4564,19.8242,20.2695,596704,0
+FUL.US,D,20061009,000000,20.3073,20.361,19.9266,20.2427,316585,0
+FUL.US,D,20061010,000000,20.192,20.7069,20.1681,20.3769,351209,0
+FUL.US,D,20061011,000000,20.3679,20.4306,20.0747,20.3073,308538,0
+FUL.US,D,20061012,000000,20.353,20.8351,20.353,20.8173,369965,0
+FUL.US,D,20061013,000000,20.9952,21.2009,20.6989,21.0707,347535,0
+FUL.US,D,20061016,000000,21.1134,21.9643,21.0796,21.6691,728536,0
+FUL.US,D,20061017,000000,21.4624,21.6124,21.0369,21.2457,395733,0
+FUL.US,D,20061018,000000,21.2983,21.6691,21.2297,21.4882,677922,0
+FUL.US,D,20061019,000000,21.4365,21.7795,21.2903,21.6442,647322,0
+FUL.US,D,20061020,000000,21.6442,21.6442,21.0956,21.4176,328895,0
+FUL.US,D,20061023,000000,21.3043,21.6949,21.192,21.5408,293691,0
+FUL.US,D,20061024,000000,21.5508,21.5608,21.2109,21.2715,280580,0
+FUL.US,D,20061025,000000,21.2109,21.6264,21.2109,21.5786,454170,0
+FUL.US,D,20061026,000000,21.6591,21.8808,21.3143,21.7506,421846,0
+FUL.US,D,20061027,000000,21.677,21.8013,21.1313,21.1313,272873,0
+FUL.US,D,20061030,000000,20.9693,22.7078,20.9316,22.6532,729115,0
+FUL.US,D,20061031,000000,22.6532,22.6532,21.4802,21.5508,715081,0
+FUL.US,D,20061101,000000,21.6025,22.5388,21.532,21.9454,701966,0
+FUL.US,D,20061102,000000,21.7307,22.026,21.6025,21.7506,412871,0
+FUL.US,D,20061103,000000,21.7795,21.846,21.2983,21.6264,272639,0
+FUL.US,D,20061106,000000,21.7795,22.1939,21.7217,22.0995,308645,0
+FUL.US,D,20061107,000000,22.1681,22.6184,22.1442,22.3401,592106,0
+FUL.US,D,20061108,000000,22.2108,22.2108,20.6711,21.4017,1132671,0
+FUL.US,D,20061109,000000,21.5786,21.7795,21.183,21.3231,384918,0
+FUL.US,D,20061110,000000,21.3043,21.6502,21.2109,21.6124,291507,0
+FUL.US,D,20061113,000000,21.522,21.8639,21.3311,21.6949,427599,0
+FUL.US,D,20061114,000000,21.6502,22.1939,21.4713,22.1681,432319,0
+FUL.US,D,20061115,000000,22.176,22.2863,21.9892,22.0716,286901,0
+FUL.US,D,20061116,000000,22.1939,22.1939,21.7307,21.9732,286217,0
+FUL.US,D,20061117,000000,23.6193,24.5566,23.1998,23.5219,828623,0
+FUL.US,D,20061120,000000,23.4334,23.5219,22.6283,22.8003,664120,0
+FUL.US,D,20061121,000000,22.8609,22.9523,22.6084,22.7655,318195,0
+FUL.US,D,20061122,000000,22.8519,23.1919,22.8171,23.0278,311640,0
+FUL.US,D,20061124,000000,22.8699,23.1382,22.8609,23.0686,100089,0
+FUL.US,D,20061127,000000,23.018,23.0686,21.7595,22.0338,734408,0
+FUL.US,D,20061128,000000,22.026,22.6899,21.6591,22.4892,590029,0
+FUL.US,D,20061129,000000,22.6004,22.67,21.9732,22.5906,525379,0
+FUL.US,D,20061130,000000,22.6004,22.8003,22.2197,22.6621,601192,0
+FUL.US,D,20061201,000000,22.7327,22.7833,21.9236,22.522,566679,0
+FUL.US,D,20061204,000000,22.6084,23.3827,22.5646,23.2883,609819,0
+FUL.US,D,20061205,000000,23.4603,23.7117,23.2366,23.5318,606367,0
+FUL.US,D,20061206,000000,23.4424,23.506,22.9325,23,369734,0
+FUL.US,D,20061207,000000,23.1044,23.3489,22.7078,23.0548,336948,0
+FUL.US,D,20061208,000000,22.9931,22.9931,22.5726,22.7655,511462,0
+FUL.US,D,20061211,000000,22.8699,23.3351,22.7833,23.1134,381238,0
+FUL.US,D,20061212,000000,23.1571,23.2545,22.9523,23.173,427023,0
+FUL.US,D,20061213,000000,23.2545,23.3261,22.9593,23.2545,539763,0
+FUL.US,D,20061214,000000,23.2545,23.5398,23,23.1919,388602,0
+FUL.US,D,20061215,000000,23.0378,23.2455,22.7575,22.9036,562770,0
+FUL.US,D,20061218,000000,23.1203,23.2187,22.7237,22.9931,458657,0
+FUL.US,D,20061219,000000,22.5568,22.9682,22.2277,22.6899,446000,0
+FUL.US,D,20061220,000000,22.7327,23.4235,22.5568,23.173,479020,0
+FUL.US,D,20061221,000000,23.1203,23.514,22.8609,23.1203,497889,0
+FUL.US,D,20061222,000000,23.0378,23.2187,22.8171,22.9235,270223,0
+FUL.US,D,20061226,000000,23.0378,23.1919,22.7158,23.018,330157,0
+FUL.US,D,20061227,000000,23.0786,23.2883,22.9036,23.1044,321070,0
+FUL.US,D,20061228,000000,23.0876,23.1203,22.843,22.9036,267236,0
+FUL.US,D,20061229,000000,22.9036,23.0278,22.4454,22.4454,306578,0
+FUL.US,D,20070103,000000,22.6004,23.8619,22.5726,23.1282,849102,0
+FUL.US,D,20070104,000000,23.1134,23.3161,22.7495,23.1203,652267,0
+FUL.US,D,20070105,000000,23.0378,23.164,22.6442,22.9523,661700,0
+FUL.US,D,20070108,000000,22.9931,23.2088,22.1442,23,507666,0
+FUL.US,D,20070109,000000,23.1282,23.3827,22.8331,23.3429,595325,0
+FUL.US,D,20070110,000000,23.2088,23.2088,22.8609,23.0548,461300,0
+FUL.US,D,20070111,000000,23.1203,24.8339,23.0786,24.7654,1808754,0
+FUL.US,D,20070112,000000,24.6789,25.9383,24.3141,25.6004,1806335,0
+FUL.US,D,20070116,000000,25.7306,25.9771,24.6094,24.8877,1697969,0
+FUL.US,D,20070117,000000,24.3061,24.5656,23.2983,23.8002,1493203,0
+FUL.US,D,20070118,000000,23.7058,24.1372,23.5219,23.9155,865663,0
+FUL.US,D,20070119,000000,23.7217,23.7217,22.3569,23.0606,742571,0
+FUL.US,D,20070122,000000,23.0786,23.2366,22.4355,22.7406,661360,0
+FUL.US,D,20070123,000000,22.6004,22.9424,22.3738,22.8609,704611,0
+FUL.US,D,20070124,000000,22.9523,23.018,22.516,22.8857,673551,0
+FUL.US,D,20070125,000000,22.8171,22.9523,21.9892,22.2108,815393,0
+FUL.US,D,20070126,000000,22.1343,22.1343,21.2545,21.8103,1005321,0
+FUL.US,D,20070129,000000,21.7217,21.8103,21.1731,21.4713,932617,0
+FUL.US,D,20070130,000000,21.4802,22.1591,21.3659,22.0896,824364,0
+FUL.US,D,20070131,000000,21.9732,22.6989,21.8013,22.4892,1209172,0
+FUL.US,D,20070201,000000,22.4712,22.4712,21.8291,21.8808,666650,0
+FUL.US,D,20070202,000000,21.9643,22.2863,21.4454,22.0618,665495,0
+FUL.US,D,20070205,000000,21.9454,21.9454,21.0856,21.1641,591763,0
+FUL.US,D,20070206,000000,21.2109,21.7128,21.0369,21.5508,477987,0
+FUL.US,D,20070207,000000,21.5786,21.7307,21.3311,21.505,444971,0
+FUL.US,D,20070208,000000,21.505,21.6502,21.357,21.6184,554602,0
+FUL.US,D,20070209,000000,21.6502,21.677,21.0707,21.349,272180,0
+FUL.US,D,20070212,000000,21.349,21.4365,21.183,21.3848,319511,0
+FUL.US,D,20070213,000000,21.4713,21.7795,21.3848,21.7049,371565,0
+FUL.US,D,20070214,000000,21.7407,21.9236,21.3659,21.4624,334740,0
+FUL.US,D,20070215,000000,21.4713,21.4802,21.0796,21.2545,489608,0
+FUL.US,D,20070216,000000,21.2297,21.2297,20.69,21.0796,630298,0
+FUL.US,D,20070220,000000,20.7735,22.0716,20.6572,21.677,880043,0
+FUL.US,D,20070221,000000,21.6264,22.1591,21.4454,22.1591,892357,0
+FUL.US,D,20070222,000000,22.1591,22.2108,21.522,21.7128,680915,0
+FUL.US,D,20070223,000000,21.7128,22.6004,21.677,22.5298,750976,0
+FUL.US,D,20070226,000000,22.6989,23.0786,22.2277,22.4712,872474,0
+FUL.US,D,20070227,000000,21.687,22.4534,17.9595,22.0428,1031549,0
+FUL.US,D,20070228,000000,22.0338,22.185,21.5608,21.7049,633747,0
+FUL.US,D,20070301,000000,21.4176,22.2108,21.1731,21.9076,1328104,0
+FUL.US,D,20070302,000000,21.7843,22.1164,21.5608,21.7407,1055942,0
+FUL.US,D,20070305,000000,21.7843,22.1532,20.9604,20.9604,714736,0
+FUL.US,D,20070306,000000,21.1045,21.6184,20.9514,21.4544,652385,0
+FUL.US,D,20070307,000000,21.4176,21.6264,21.0548,21.0956,730724,0
+FUL.US,D,20070308,000000,21.3659,21.677,21.2198,21.4365,299100,0
+FUL.US,D,20070309,000000,21.677,21.687,21.2903,21.6025,306923,0
+FUL.US,D,20070312,000000,21.5687,22.4633,21.5687,22.2775,663084,0
+FUL.US,D,20070313,000000,22.0995,22.3122,21.4624,21.522,571857,0
+FUL.US,D,20070314,000000,21.357,21.5936,20.853,21.5608,679880,0
+FUL.US,D,20070315,000000,21.6025,22.522,21.6025,22.0995,718645,0
+FUL.US,D,20070316,000000,22.0618,22.1681,21.505,21.687,913636,0
+FUL.US,D,20070319,000000,21.7128,22.0428,21.6184,21.8371,656870,0
+FUL.US,D,20070320,000000,21.7933,22.3401,21.6502,22.3211,547009,0
+FUL.US,D,20070321,000000,22.3122,22.9931,22.2277,22.9931,779272,0
+FUL.US,D,20070322,000000,23.1044,23.182,22.4205,22.7327,840241,0
+FUL.US,D,20070323,000000,22.7655,23,22.6442,22.8261,589575,0
+FUL.US,D,20070326,000000,22.8699,22.9136,21.8719,22.4126,1073197,0
+FUL.US,D,20070327,000000,22.4126,22.5906,21.9643,22.1939,508129,0
+FUL.US,D,20070328,000000,23.2545,24.9662,22.4712,24.6868,3129393,0
+FUL.US,D,20070329,000000,24.9314,25.1838,23.514,23.6889,1340311,0
+FUL.US,D,20070330,000000,23.6362,24.0268,23.2983,23.7058,977367,0
+FUL.US,D,20070402,000000,23.8429,24.7733,23.8191,24.7405,919500,0
+FUL.US,D,20070403,000000,24.7813,24.7813,24.162,24.2793,757877,0
+FUL.US,D,20070404,000000,24.2366,24.3409,24.0179,24.2445,694951,0
+FUL.US,D,20070405,000000,24.2793,24.6451,24.172,24.5736,612352,0
+FUL.US,D,20070409,000000,24.672,25.0726,24.2704,24.3409,485003,0
+FUL.US,D,20070410,000000,24.2793,24.5378,23.9056,24.0358,643867,0
+FUL.US,D,20070411,000000,24.0874,24.154,23.5586,23.8191,835758,0
+FUL.US,D,20070412,000000,23.7306,23.9155,23.3738,23.6272,660090,0
+FUL.US,D,20070413,000000,23.7306,23.9463,23.3161,23.6442,1078372,0
+FUL.US,D,20070416,000000,23.7217,24.0696,23.6978,24.0527,503524,0
+FUL.US,D,20070417,000000,24.0358,24.0438,23.2883,23.4692,836614,0
+FUL.US,D,20070418,000000,23.4603,23.5656,23.0548,23.4235,555867,0
+FUL.US,D,20070419,000000,23.182,23.6193,22.9782,23.2883,540913,0
+FUL.US,D,20070420,000000,23.6521,24.0527,23.6362,24.0527,949413,0
+FUL.US,D,20070423,000000,23.9662,23.9662,23.5826,23.7724,652499,0
+FUL.US,D,20070424,000000,24.1242,24.2624,23.5586,23.7217,870724,0
+FUL.US,D,20070425,000000,23.7724,23.8101,23.3579,23.4792,476144,0
+FUL.US,D,20070426,000000,23.4334,23.9056,23.4334,23.8191,441748,0
+FUL.US,D,20070427,000000,23.7217,23.7217,23.2187,23.3897,574158,0
+FUL.US,D,20070430,000000,23.3738,23.3997,22.1939,22.2277,653304,0
+FUL.US,D,20070501,000000,22.2357,22.4534,21.9544,22.2953,543905,0
+FUL.US,D,20070502,000000,22.3569,22.6989,22.176,22.516,375482,0
+FUL.US,D,20070503,000000,22.4355,22.4802,22.1939,22.4027,342354,0
+FUL.US,D,20070504,000000,22.4126,22.4712,21.8371,22.1343,461763,0
+FUL.US,D,20070507,000000,21.9892,22.0428,21.5866,21.7307,698972,0
+FUL.US,D,20070508,000000,21.5608,21.687,21.2297,21.687,752467,0
+FUL.US,D,20070509,000000,21.5866,22.4355,21.4365,22.3211,752467,0
+FUL.US,D,20070510,000000,22.2685,22.3033,21.9643,22.0896,602114,0
+FUL.US,D,20070511,000000,22.2505,22.3301,21.7843,22.3301,500419,0
+FUL.US,D,20070514,000000,22.3401,22.3738,21.8639,21.9385,424607,0
+FUL.US,D,20070515,000000,21.8887,22.4295,21.6184,22.0995,570477,0
+FUL.US,D,20070516,000000,22.1253,22.2505,21.7795,22.1591,548498,0
+FUL.US,D,20070517,000000,22.0518,22.0518,21.6442,21.846,477410,0
+FUL.US,D,20070518,000000,21.9385,23.4086,21.846,23.2366,1301091,0
+FUL.US,D,20070521,000000,23.1382,23.4424,22.7406,23.1382,857156,0
+FUL.US,D,20070522,000000,23.2187,23.5656,23.0954,23.3738,553795,0
+FUL.US,D,20070523,000000,23.3738,23.3738,22.8331,22.9136,561043,0
+FUL.US,D,20070524,000000,22.8171,23.0378,22.1939,22.2595,757533,0
+FUL.US,D,20070525,000000,22.4355,22.843,22.1681,22.7833,519511,0
+FUL.US,D,20070529,000000,22.9136,23.4792,22.7655,23.3997,924105,0
+FUL.US,D,20070530,000000,23.1919,23.514,22.6899,23.4692,1423375,0
+FUL.US,D,20070531,000000,23.4792,23.7903,23.4792,23.6889,1094923,0
+FUL.US,D,20070601,000000,23.6819,23.9463,23.5398,23.6978,1492164,0
+FUL.US,D,20070604,000000,23.5656,23.672,23.0686,23.6272,798943,0
+FUL.US,D,20070605,000000,23.4523,24.154,23.3827,23.6004,745685,0
+FUL.US,D,20070606,000000,23.3071,23.5826,23.0468,23.4086,661472,0
+FUL.US,D,20070607,000000,23.164,23.3489,22.8609,22.8778,809875,0
+FUL.US,D,20070608,000000,22.8699,23.4424,22.8699,23.2803,572775,0
+FUL.US,D,20070611,000000,23.2635,23.5488,23.173,23.2635,585086,0
+FUL.US,D,20070612,000000,23.2088,23.5924,22.8083,22.9523,612581,0
+FUL.US,D,20070613,000000,23.0468,23.3897,22.8261,23.3161,538725,0
+FUL.US,D,20070614,000000,23.4692,24.004,23.2724,23.5746,607404,0
+FUL.US,D,20070615,000000,23.8619,25.0636,23.8619,24.9801,1506087,0
+FUL.US,D,20070618,000000,24.99,25.3299,24.0179,24.2793,1073080,0
+FUL.US,D,20070619,000000,24.1242,24.4245,23.8619,24.3757,413108,0
+FUL.US,D,20070620,000000,24.489,24.5477,23.9324,24.01,402059,0
+FUL.US,D,20070621,000000,23.9056,24.3847,23.7555,24.3847,511574,0
+FUL.US,D,20070622,000000,24.3847,24.7226,24.3409,24.4801,974719,0
+FUL.US,D,20070625,000000,24.3927,24.3927,23.6889,23.9056,725547,0
+FUL.US,D,20070626,000000,24.1242,24.5477,23.6272,23.8101,926867,0
+FUL.US,D,20070627,000000,24.7813,26.8429,24.2177,26.663,1937709,0
+FUL.US,D,20070628,000000,26.5019,26.9403,25.9135,25.9214,1183060,0
+FUL.US,D,20070629,000000,26.0774,26.4233,25.8777,25.986,983697,0
+FUL.US,D,20070702,000000,26.0685,26.635,26.0357,26.3041,479827,0
+FUL.US,D,20070703,000000,26.3836,26.5914,26.2266,26.3319,178079,0
+FUL.US,D,20070705,000000,26.3041,26.314,25.5208,25.9214,563571,0
+FUL.US,D,20070706,000000,26.0099,26.0774,25.6172,25.8597,525037,0
+FUL.US,D,20070709,000000,25.9572,26.1898,25.5646,26.1202,510310,0
+FUL.US,D,20070710,000000,25.5556,25.8777,25.3568,25.817,766617,0
+FUL.US,D,20070711,000000,25.7922,25.7922,25.2067,25.3201,468895,0
+FUL.US,D,20070712,000000,25.8697,26.6858,25.7306,26.6272,656183,0
+FUL.US,D,20070713,000000,26.6013,26.816,26.2266,26.6182,484656,0
+FUL.US,D,20070716,000000,26.4413,26.5019,25.6788,25.8499,548276,0
+FUL.US,D,20070717,000000,25.9671,26.323,25.4025,25.6004,386526,0
+FUL.US,D,20070718,000000,25.2932,25.6788,24.9025,25.3399,407353,0
+FUL.US,D,20070719,000000,25.5745,25.9939,24.9025,24.998,795833,0
+FUL.US,D,20070720,000000,24.7912,25.0546,24.0874,24.6362,783416,0
+FUL.US,D,20070723,000000,24.7813,27.4075,24.7813,26.6182,1413021,0
+FUL.US,D,20070724,000000,26.1898,26.1898,24.3757,24.4702,1136352,0
+FUL.US,D,20070725,000000,24.7038,25.0964,23.5656,24.0606,859107,0
+FUL.US,D,20070726,000000,23.2883,24.0606,22.8857,23.9384,1100000,0
+FUL.US,D,20070727,000000,23.8887,24.5119,23.2187,23.2187,849906,0
+FUL.US,D,20070730,000000,23.3261,23.8429,22.9593,23.6004,555406,0
+FUL.US,D,20070731,000000,23.9056,24.3569,23.8688,24.0179,845995,0
+FUL.US,D,20070801,000000,23.9056,24.998,23.9056,24.7038,1036385,0
+FUL.US,D,20070802,000000,24.8011,24.9801,24.2704,24.4145,859917,0
+FUL.US,D,20070803,000000,24.3667,24.6004,23.497,23.5586,756725,0
+FUL.US,D,20070806,000000,24.2793,24.4433,22.7744,24.331,898106,0
+FUL.US,D,20070807,000000,24.162,24.162,23.1998,23.8619,832306,0
+FUL.US,D,20070808,000000,24.0786,24.9473,23.3161,23.5488,1437715,0
+FUL.US,D,20070809,000000,22.8261,22.9036,21.9076,22.176,1634698,0
+FUL.US,D,20070810,000000,22.6084,24.8191,21.7933,24.7912,1340311,0
+FUL.US,D,20070813,000000,24.6451,25.5556,23.5586,23.7058,617532,0
+FUL.US,D,20070814,000000,23.7058,24.3847,23.6004,23.6889,849674,0
+FUL.US,D,20070815,000000,23.6442,24.3489,23.0548,23.1134,480514,0
+FUL.US,D,20070816,000000,23,24.489,22.2595,24.154,743613,0
+FUL.US,D,20070817,000000,25.3111,25.817,23.9563,24.7226,931242,0
+FUL.US,D,20070820,000000,24.7813,25.1838,24.4334,24.9473,545400,0
+FUL.US,D,20070821,000000,24.9473,25.6172,24.2366,24.6094,472694,0
+FUL.US,D,20070822,000000,24.6362,25.2067,24.3757,24.5566,435654,0
+FUL.US,D,20070823,000000,24.7127,24.7574,23.5746,23.8519,556212,0
+FUL.US,D,20070824,000000,23.8271,24.2087,23.173,23.6889,636855,0
+FUL.US,D,20070827,000000,23.5826,24.2893,23.2983,24.004,419430,0
+FUL.US,D,20070828,000000,23.8787,24.0268,22.8957,22.9235,305887,0
+FUL.US,D,20070829,000000,23.0378,24.0358,23.0378,23.9384,304507,0
+FUL.US,D,20070830,000000,23.6104,23.9324,23.3659,23.662,463721,0
+FUL.US,D,20070831,000000,24.0527,24.0527,23.2545,23.3897,432547,0
+FUL.US,D,20070904,000000,23.2545,23.6978,23.1282,23.3351,346382,0
+FUL.US,D,20070905,000000,23.2545,24.154,23.1203,24.154,874061,0
+FUL.US,D,20070906,000000,24.2087,24.3231,23.6889,23.8519,320379,0
+FUL.US,D,20070907,000000,23.4135,23.7058,22.9235,23.1203,438184,0
+FUL.US,D,20070910,000000,23.3071,23.7903,22.7744,23.3997,468092,0
+FUL.US,D,20070911,000000,23.5586,23.8191,23.4603,23.7813,315782,0
+FUL.US,D,20070912,000000,23.7396,23.8191,23.1044,23.6004,412528,0
+FUL.US,D,20070913,000000,23.672,23.7058,23.1044,23.2187,367776,0
+FUL.US,D,20070914,000000,22.9861,23.994,22.8171,23.9752,436920,0
+FUL.US,D,20070917,000000,23.9563,24.1372,23.2455,23.4334,714849,0
+FUL.US,D,20070918,000000,23.5318,25.5745,23.506,25.2435,653532,0
+FUL.US,D,20070919,000000,25.5824,26.2703,25.5646,26.1202,1463523,0
+FUL.US,D,20070920,000000,26.139,26.635,25.9671,26.5476,859917,0
+FUL.US,D,20070921,000000,26.9482,27.3796,26.9035,27.2504,899486,0
+FUL.US,D,20070924,000000,27.3547,27.3547,25.643,25.9383,936299,0
+FUL.US,D,20070925,000000,25.9045,26.3747,25.2693,26.0954,659864,0
+FUL.US,D,20070926,000000,26.8517,27.2782,25.0069,26.3985,1031442,0
+FUL.US,D,20070927,000000,26.5824,26.7384,26.1292,26.4691,800093,0
+FUL.US,D,20070928,000000,26.3905,26.4512,25.6004,25.7991,568524,0
+FUL.US,D,20071001,000000,25.8945,27.2246,25.8945,26.663,724857,0
+FUL.US,D,20071002,000000,26.5824,26.8429,26.3597,26.5566,317968,0
+FUL.US,D,20071003,000000,26.3041,26.4512,25.7067,25.9383,409996,0
+FUL.US,D,20071004,000000,26.0874,26.1898,25.4264,25.7922,474304,0
+FUL.US,D,20071005,000000,26.2176,27.1042,26.0774,26.9313,517326,0
+FUL.US,D,20071008,000000,26.816,26.8259,25.7733,25.8777,502834,0
+FUL.US,D,20071009,000000,25.8945,26.2872,24.7654,26.0417,669294,0
+FUL.US,D,20071010,000000,25.9483,26.314,25.8597,25.9939,365823,0
+FUL.US,D,20071011,000000,26.146,26.8617,25.9939,26.0099,599695,0
+FUL.US,D,20071012,000000,25.9045,26.5019,25.9045,26.163,232262,0
+FUL.US,D,20071015,000000,26.1292,26.2524,25.5208,25.669,535389,0
+FUL.US,D,20071016,000000,25.4453,25.8419,25.2018,25.6082,576459,0
+FUL.US,D,20071017,000000,25.9383,26.2613,25.3747,25.8777,704725,0
+FUL.US,D,20071018,000000,25.824,26.0874,25.1132,25.157,608207,0
+FUL.US,D,20071019,000000,25.1312,25.3568,23.8271,23.8519,987721,0
+FUL.US,D,20071022,000000,23.4424,25.157,23.3827,24.7813,808949,0
+FUL.US,D,20071023,000000,25.0814,25.1392,23.9384,24.8011,677922,0
+FUL.US,D,20071024,000000,24.6451,25.2336,24.2793,25.0814,578874,0
+FUL.US,D,20071025,000000,25.166,25.5556,24.7495,25.2256,522046,0
+FUL.US,D,20071026,000000,25.5288,25.7067,25.1928,25.3667,272639,0
+FUL.US,D,20071029,000000,25.4453,25.5466,25.2156,25.4532,271492,0
+FUL.US,D,20071030,000000,25.2932,25.5466,24.7733,24.9721,525269,0
+FUL.US,D,20071031,000000,25.0726,25.9771,25.0358,25.5824,538031,0
+FUL.US,D,20071101,000000,25.1132,25.166,23.8688,23.9662,702773,0
+FUL.US,D,20071102,000000,24.2445,24.3757,23.6362,24.2366,711512,0
+FUL.US,D,20071105,000000,23.672,25.0258,23.672,24.7495,798944,0
+FUL.US,D,20071106,000000,24.7813,24.8707,24.0358,24.504,630641,0
+FUL.US,D,20071107,000000,24.154,24.497,23.8191,23.8191,522157,0
+FUL.US,D,20071108,000000,24.0696,24.7733,24.0606,24.7226,760063,0
+FUL.US,D,20071109,000000,24.3409,24.653,23.8002,23.8519,714331,0
+FUL.US,D,20071112,000000,23.8787,24.5477,23.6978,24.1372,650546,0
+FUL.US,D,20071113,000000,24.3489,24.8011,24.2008,24.7495,363751,0
+FUL.US,D,20071114,000000,24.9314,24.9314,24.2525,24.3757,527333,0
+FUL.US,D,20071115,000000,24.2087,24.6362,23.6193,23.8519,613272,0
+FUL.US,D,20071116,000000,23.9155,24.3409,23.3489,24.1452,512500,0
+FUL.US,D,20071119,000000,23.8688,23.8688,22.1681,22.2197,750744,0
+FUL.US,D,20071120,000000,22.2197,22.4126,21.2109,21.8103,824597,0
+FUL.US,D,20071121,000000,21.6343,21.9643,21.2645,21.6442,550232,0
+FUL.US,D,20071123,000000,21.8977,22.7655,21.7695,22.6362,164046,0
+FUL.US,D,20071126,000000,22.6283,22.67,21.2109,21.2198,497063,0
+FUL.US,D,20071127,000000,21.3143,21.8559,20.8878,21.349,497659,0
+FUL.US,D,20071128,000000,21.7217,22.5906,21.6691,22.4126,614536,0
+FUL.US,D,20071129,000000,22.3659,22.4454,21.687,21.9076,358693,0
+FUL.US,D,20071130,000000,22.3301,22.7237,21.7595,21.9822,466940,0
+FUL.US,D,20071203,000000,21.8201,22.0716,20.8441,20.8709,850252,0
+FUL.US,D,20071204,000000,20.853,20.9514,20.0032,20.361,935721,0
+FUL.US,D,20071205,000000,21.0707,21.5786,20.4952,20.7913,991863,0
+FUL.US,D,20071206,000000,21.6124,23.2635,21.6124,23.164,1050881,0
+FUL.US,D,20071207,000000,23.5318,23.5318,22.6004,22.843,525958,0
+FUL.US,D,20071210,000000,22.9424,23.1044,22.6621,22.9523,371748,0
+FUL.US,D,20071211,000000,23.018,23.1044,22.0796,22.2197,470281,0
+FUL.US,D,20071212,000000,22.8003,23.0378,22.0618,22.2505,472803,0
+FUL.US,D,20071213,000000,21.9892,22.1591,21.5936,21.7843,334991,0
+FUL.US,D,20071214,000000,21.7506,22.1939,21.1482,21.7307,504916,0
+FUL.US,D,20071217,000000,21.5408,21.7695,21.3659,21.3659,575767,0
+FUL.US,D,20071218,000000,21.6502,21.6502,20.4792,21.2377,726929,0
+FUL.US,D,20071219,000000,21.1234,21.2805,20.7397,21.0548,465330,0
+FUL.US,D,20071220,000000,21.2545,21.4544,20.7735,21.4176,523310,0
+FUL.US,D,20071221,000000,21.8201,22.2197,21.4544,21.6184,769608,0
+FUL.US,D,20071224,000000,21.7506,22.4454,21.7307,22.3927,105718,0
+FUL.US,D,20071226,000000,22.1343,22.1343,21.1572,21.1572,629376,0
+FUL.US,D,20071227,000000,21.1482,21.4544,20.5042,20.8441,808161,0
+FUL.US,D,20071228,000000,20.8441,21.192,20.3341,20.3868,698284,0
+FUL.US,D,20071231,000000,20.1761,20.4704,19.5161,19.5161,970985,0
+FUL.US,D,20080102,000000,19.4564,19.6006,18.8451,18.8889,1349981,0
+FUL.US,D,20080103,000000,18.9584,19.3948,18.3482,18.3482,1004630,0
+FUL.US,D,20080104,000000,18.1355,18.5867,17.871,18.3482,947575,0
+FUL.US,D,20080107,000000,18.4873,18.6811,18.0202,18.4624,1155449,0
+FUL.US,D,20080108,000000,18.6185,18.9326,18.367,18.5142,998533,0
+FUL.US,D,20080109,000000,18.4624,19.1761,18.4058,19.1165,856836,0
+FUL.US,D,20080110,000000,18.8968,19.8292,18.6811,19.5161,649798,0
+FUL.US,D,20080111,000000,19.1255,19.9266,18.9942,19.8163,1248628,0
+FUL.US,D,20080114,000000,20.0121,20.5548,19.8292,20.0121,1291838,0
+FUL.US,D,20080115,000000,19.6423,19.7337,18.9068,19.1821,678536,0
+FUL.US,D,20080116,000000,17.5579,17.9933,16.0987,17.0142,2967624,0
+FUL.US,D,20080117,000000,17.1047,17.6385,16.3681,16.4844,1223092,0
+FUL.US,D,20080118,000000,16.3234,16.9168,16.0093,16.2369,1537367,0
+FUL.US,D,20080122,000000,15.6535,16.7319,15.1435,15.7061,1077021,0
+FUL.US,D,20080123,000000,15.2996,15.8314,14.7956,15.6455,1389207,0
+FUL.US,D,20080124,000000,15.6981,15.9168,15.393,15.6365,1213081,0
+FUL.US,D,20080125,000000,16.1077,17.4088,15.886,16.9356,1243143,0
+FUL.US,D,20080128,000000,16.2061,16.6723,15.7757,16.5431,1221826,0
+FUL.US,D,20080129,000000,16.7687,17.3422,16.1703,17.2995,1110009,0
+FUL.US,D,20080130,000000,17.1425,17.9078,17.0271,17.1325,1343069,0
+FUL.US,D,20080131,000000,16.8552,18.3958,16.8293,18.046,1326961,0
+FUL.US,D,20080201,000000,18.2179,18.9236,18.046,18.7765,939063,0
+FUL.US,D,20080204,000000,18.6811,18.8183,18.2805,18.3859,561391,0
+FUL.US,D,20080205,000000,18.0718,18.5957,17.9416,17.9933,833339,0
+FUL.US,D,20080206,000000,18.2279,18.5599,17.7587,17.8213,912372,0
+FUL.US,D,20080207,000000,17.7399,18.541,17.6047,18.2805,945800,0
+FUL.US,D,20080208,000000,18.2547,18.5688,18.038,18.3958,561039,0
+FUL.US,D,20080211,000000,18.4058,19.0718,18.1941,18.4306,958386,0
+FUL.US,D,20080212,000000,18.5142,19.2437,18.2109,18.9584,778522,0
+FUL.US,D,20080213,000000,19.1821,19.4475,19.0807,19.2627,631332,0
+FUL.US,D,20080214,000000,19.3948,19.4972,19.0807,19.2199,607404,0
+FUL.US,D,20080215,000000,19.1165,19.5827,18.9157,19.5161,539062,0
+FUL.US,D,20080219,000000,19.7337,19.9932,19.4206,19.5906,628052,0
+FUL.US,D,20080220,000000,19.4892,20.1493,19.4475,20.0668,547120,0
+FUL.US,D,20080221,000000,20.2427,20.538,19.699,19.7984,563737,0
+FUL.US,D,20080222,000000,19.7885,19.9554,19.2099,19.9107,745221,0
+FUL.US,D,20080225,000000,19.8779,20.511,19.6165,20.4385,590869,0
+FUL.US,D,20080226,000000,20.2795,20.7337,19.9932,20.4306,434902,0
+FUL.US,D,20080227,000000,20.2695,21.023,20.1493,20.7248,659296,0
+FUL.US,D,20080228,000000,20.6025,20.6025,19.9842,20.1016,476835,0
+FUL.US,D,20080229,000000,19.8242,20.2517,19.6801,19.7785,848810,0
+FUL.US,D,20080303,000000,19.7427,19.8511,18.7835,19.3312,1184095,0
+FUL.US,D,20080304,000000,19.0907,19.7089,18.9157,19.0907,915246,0
+FUL.US,D,20080305,000000,19.4028,19.7427,19.0807,19.3243,756448,0
+FUL.US,D,20080306,000000,18.9684,19.5161,18.7765,18.8968,685744,0
+FUL.US,D,20080307,000000,18.3064,18.6722,17.4536,17.4724,1510753,0
+FUL.US,D,20080310,000000,17.3591,17.9516,17.2567,17.5152,1377268,0
+FUL.US,D,20080311,000000,18.046,18.4466,17.8134,18.3571,1075722,0
+FUL.US,D,20080312,000000,18.4217,19.022,18.3482,18.532,973460,0
+FUL.US,D,20080313,000000,18.0291,19.037,18.0291,18.9942,945960,0
+FUL.US,D,20080314,000000,19.1255,19.2627,18.2021,18.532,768526,0
+FUL.US,D,20080317,000000,17.9336,18.6106,17.5321,18.2109,1133805,0
+FUL.US,D,20080318,000000,18.6106,19.6801,18.4972,19.6006,825402,0
+FUL.US,D,20080319,000000,19.7189,19.9644,18.4466,18.4466,937911,0
+FUL.US,D,20080320,000000,18.872,19.0986,18.367,18.9486,1682696,0
+FUL.US,D,20080324,000000,19.0618,19.5728,19.037,19.4564,618904,0
+FUL.US,D,20080325,000000,19.5906,20.538,19.4892,20.4306,1380918,0
+FUL.US,D,20080326,000000,20.192,20.3341,19.7259,19.9455,839779,0
+FUL.US,D,20080327,000000,19.9842,19.9842,18.8183,18.8183,1164522,0
+FUL.US,D,20080328,000000,18.8183,19.2289,18.4724,18.5052,1139914,0
+FUL.US,D,20080331,000000,18.5142,18.6623,17.6971,17.7399,1749279,0
+FUL.US,D,20080401,000000,17.377,17.9844,16.2538,17.7855,2239497,0
+FUL.US,D,20080402,000000,17.7855,18.2447,17.4376,18.1941,1206756,0
+FUL.US,D,20080403,000000,16.2896,17.9774,16.2896,17.4376,998647,0
+FUL.US,D,20080404,000000,17.4278,17.8532,17.2905,17.7487,1147738,0
+FUL.US,D,20080407,000000,17.9844,19.0122,17.7955,18.6106,1175002,0
+FUL.US,D,20080408,000000,18.4972,18.7269,18.3322,18.5231,813571,0
+FUL.US,D,20080409,000000,18.4058,18.8809,18.4058,18.4376,717384,0
+FUL.US,D,20080410,000000,18.4724,18.9486,18.0798,18.7765,907635,0
+FUL.US,D,20080411,000000,18.5142,18.9486,18.4794,18.5499,728536,0
+FUL.US,D,20080414,000000,18.4724,18.7686,18.1861,18.6354,700914,0
+FUL.US,D,20080415,000000,18.5957,18.8352,18.4058,18.6811,777786,0
+FUL.US,D,20080416,000000,18.9236,20.0836,18.7905,19.9644,967096,0
+FUL.US,D,20080417,000000,19.7885,19.9554,19.5648,19.8361,643038,0
+FUL.US,D,20080418,000000,20.1681,20.4792,19.9842,20.4474,710896,0
+FUL.US,D,20080421,000000,20.5548,20.6572,19.9842,20.528,682301,0
+FUL.US,D,20080422,000000,20.4704,20.4704,19.4564,19.7259,580738,0
+FUL.US,D,20080423,000000,19.7705,19.7705,19.031,19.3312,877431,0
+FUL.US,D,20080424,000000,19.3073,19.9266,18.7358,19.6622,783364,0
+FUL.US,D,20080425,000000,19.7885,20.2517,19.4475,20.1185,479028,0
+FUL.US,D,20080428,000000,20.0469,20.4792,19.7507,20.2517,571237,0
+FUL.US,D,20080429,000000,20.1185,20.2059,19.7785,20.0926,644727,0
+FUL.US,D,20080430,000000,20.1681,20.3679,19.9266,20.0668,907653,0
+FUL.US,D,20080501,000000,20.0926,20.2885,19.7259,19.7885,1205503,0
+FUL.US,D,20080502,000000,19.9842,20.5042,19.8361,20.3153,567563,0
+FUL.US,D,20080505,000000,20.2229,20.3769,19.8361,20.0469,454826,0
+FUL.US,D,20080506,000000,19.9932,20.9952,19.8868,20.7735,738629,0
+FUL.US,D,20080507,000000,20.9316,21.2297,20.511,20.6025,468744,0
+FUL.US,D,20080508,000000,20.7248,21.1313,20.4952,21.0796,409718,0
+FUL.US,D,20080509,000000,20.7993,21.2377,20.6383,21.0956,517921,0
+FUL.US,D,20080512,000000,21.1731,21.4454,21.013,21.3848,336016,0
+FUL.US,D,20080513,000000,21.4624,21.4624,20.9126,21.4544,303634,0
+FUL.US,D,20080514,000000,21.5408,22.1532,21.3659,21.8371,389112,0
+FUL.US,D,20080515,000000,21.8639,21.9076,21.6264,21.8719,370512,0
+FUL.US,D,20080516,000000,21.8977,21.9076,21.2903,21.7506,420043,0
+FUL.US,D,20080519,000000,21.6343,22.0618,21.3937,21.5508,266887,0
+FUL.US,D,20080520,000000,21.4713,21.6502,21.0707,21.2109,403967,0
+FUL.US,D,20080521,000000,21.349,21.677,21.0369,21.2903,449379,0
+FUL.US,D,20080522,000000,21.3231,21.532,21.0448,21.4544,633811,0
+FUL.US,D,20080523,000000,21.3043,21.4882,20.7735,21.2198,487994,0
+FUL.US,D,20080527,000000,21.2715,21.4276,20.9316,21.3759,534538,0
+FUL.US,D,20080528,000000,21.505,21.9732,21.3311,21.9076,284410,0
+FUL.US,D,20080529,000000,21.8559,22.3838,21.6591,22.1253,375530,0
+FUL.US,D,20080530,000000,22.1939,22.1939,21.4544,21.6184,1010170,0
+FUL.US,D,20080602,000000,21.5936,21.6124,20.7337,21.4882,541540,0
+FUL.US,D,20080603,000000,21.677,21.7795,20.7913,21.0548,579721,0
+FUL.US,D,20080604,000000,21.0041,21.1572,20.4306,20.862,568690,0
+FUL.US,D,20080605,000000,20.8351,21.4365,20.8083,21.4365,367087,0
+FUL.US,D,20080606,000000,21.2545,21.4176,20.7595,20.8441,423207,0
+FUL.US,D,20080609,000000,21.0707,21.0956,20.1413,20.6572,462894,0
+FUL.US,D,20080610,000000,20.4624,20.8878,20.4137,20.7993,472692,0
+FUL.US,D,20080611,000000,20.6989,20.9316,20.2327,20.2973,340962,0
+FUL.US,D,20080612,000000,20.4385,20.8958,20.2427,20.528,219140,0
+FUL.US,D,20080613,000000,20.7815,21.1572,20.6989,21.0796,243966,0
+FUL.US,D,20080616,000000,20.9514,21.505,20.9047,21.2109,365538,0
+FUL.US,D,20080617,000000,21.3411,21.512,20.7665,21.3143,343005,0
+FUL.US,D,20080618,000000,21.2297,21.2297,20.8173,20.8173,564166,0
+FUL.US,D,20080619,000000,20.8878,21.1482,20.5737,20.7069,663408,0
+FUL.US,D,20080620,000000,20.5836,20.8083,19.8938,20.5648,911190,0
+FUL.US,D,20080623,000000,20.6473,21.013,20.4704,20.5458,703348,0
+FUL.US,D,20080624,000000,20.4474,20.4474,19.3402,19.4664,787319,0
+FUL.US,D,20080625,000000,19.5558,21.3759,19.5558,20.4862,1393177,0
+FUL.US,D,20080626,000000,20.192,20.5042,19.6701,20.2795,811229,0
+FUL.US,D,20080627,000000,20.2695,20.353,19.7089,19.9932,1500924,0
+FUL.US,D,20080630,000000,19.9196,20.0836,19.3491,19.5072,892544,0
+FUL.US,D,20080701,000000,19.2974,19.4764,18.5778,19.2099,1019495,0
+FUL.US,D,20080702,000000,19.2289,19.2705,18.3153,18.4376,821798,0
+FUL.US,D,20080703,000000,18.6265,18.9236,18.1503,18.6811,412894,0
+FUL.US,D,20080707,000000,18.9326,19.4564,18.4118,19.0718,1221086,0
+FUL.US,D,20080708,000000,19.0718,19.6622,18.6265,19.6165,1327499,0
+FUL.US,D,20080709,000000,18.1355,20.4047,17.8213,17.9774,2139662,0
+FUL.US,D,20080710,000000,17.9595,18.9326,17.7587,18.3958,1099129,0
+FUL.US,D,20080711,000000,18.2547,19.4475,18.0798,19.2705,997800,0
+FUL.US,D,20080714,000000,19.367,19.6423,18.7905,19.1513,1207865,0
+FUL.US,D,20080715,000000,18.8968,19.871,18.377,19.6006,1081802,0
+FUL.US,D,20080716,000000,19.525,20.2139,19.2099,20.1592,521266,0
+FUL.US,D,20080717,000000,20.2229,20.5737,19.8242,20.361,494515,0
+FUL.US,D,20080718,000000,20.4226,21.1641,20.3431,20.8083,551936,0
+FUL.US,D,20080721,000000,20.9604,21.0548,20.528,20.8441,517788,0
+FUL.US,D,20080722,000000,20.8441,21.7506,20.7595,21.687,488913,0
+FUL.US,D,20080723,000000,21.6949,21.8719,20.6572,20.9316,1120360,0
+FUL.US,D,20080724,000000,20.9514,21.3937,20.6025,20.862,604956,0
+FUL.US,D,20080725,000000,21.1313,21.5786,20.8709,21.0369,540779,0
+FUL.US,D,20080728,000000,20.8271,21.2109,20.6025,21.1313,477900,0
+FUL.US,D,20080729,000000,21.183,21.8977,21.0856,21.3937,511945,0
+FUL.US,D,20080730,000000,21.5408,22.2775,21.4962,22.1064,569741,0
+FUL.US,D,20080731,000000,21.8371,22.2197,21.6343,21.7307,859884,0
+FUL.US,D,20080801,000000,21.7307,21.8371,21.2983,21.4017,442343,0
+FUL.US,D,20080804,000000,21.349,21.349,20.2605,20.5936,526760,0
+FUL.US,D,20080805,000000,20.853,21.2109,20.4385,20.8441,666953,0
+FUL.US,D,20080806,000000,20.8271,20.8271,19.9744,20.6811,1002044,0
+FUL.US,D,20080807,000000,20.511,20.7913,20.2973,20.528,400556,0
+FUL.US,D,20080808,000000,20.511,21.6025,20.511,21.4276,333484,0
+FUL.US,D,20080811,000000,21.3759,22.6184,21.2903,22.516,555120,0
+FUL.US,D,20080812,000000,22.4802,22.8331,22.1343,22.3401,392163,0
+FUL.US,D,20080813,000000,22.348,22.8331,22.1164,22.7655,325338,0
+FUL.US,D,20080814,000000,22.6532,23.0876,22.4355,22.508,480506,0
+FUL.US,D,20080815,000000,22.6004,23.0606,22.3122,22.5906,309550,0
+FUL.US,D,20080818,000000,22.8857,22.8857,22.1064,22.2595,291913,0
+FUL.US,D,20080819,000000,22.185,22.5726,22.0716,22.3122,257368,0
+FUL.US,D,20080820,000000,22.4892,22.7327,22.0896,22.2953,319495,0
+FUL.US,D,20080821,000000,22.2357,22.2357,21.5866,21.6949,425396,0
+FUL.US,D,20080822,000000,21.8291,22.3659,21.7407,22.1064,286141,0
+FUL.US,D,20080825,000000,21.9892,22.0716,21.4276,21.8559,317252,0
+FUL.US,D,20080826,000000,21.8808,22.0518,21.5608,21.8559,210406,0
+FUL.US,D,20080827,000000,21.8103,22.2863,21.8013,22.0618,334308,0
+FUL.US,D,20080828,000000,22.1591,23.1571,22.0896,22.9861,340059,0
+FUL.US,D,20080829,000000,22.9136,23.009,22.3401,22.6621,372820,0
+FUL.US,D,20080902,000000,22.6899,24.162,22.5388,22.9931,408190,0
+FUL.US,D,20080903,000000,23,23.3997,22.6989,23.2883,674729,0
+FUL.US,D,20080904,000000,23.0876,23.2187,22.6084,22.6084,522693,0
+FUL.US,D,20080905,000000,22.4355,23.0468,21.9544,22.9325,330282,0
+FUL.US,D,20080908,000000,23.506,24.2008,23.4891,23.8271,859703,0
+FUL.US,D,20080909,000000,20.2327,21.7217,20.2059,20.7397,1639800,0
+FUL.US,D,20080910,000000,20.5648,20.8958,20.03,20.2327,1319325,0
+FUL.US,D,20080911,000000,19.4564,19.5728,18.9157,19.2527,957465,0
+FUL.US,D,20080912,000000,19.1921,19.4396,19.0032,19.1593,828887,0
+FUL.US,D,20080915,000000,18.5957,19.3153,18.2965,18.367,637754,0
+FUL.US,D,20080916,000000,18.0291,19.0032,17.9844,19.0032,1014678,0
+FUL.US,D,20080917,000000,18.7427,18.7427,17.5947,17.5947,928915,0
+FUL.US,D,20080918,000000,18.0549,20.511,17.9248,20.1185,1252624,0
+FUL.US,D,20080919,000000,21.3848,22.4981,20.3242,20.9604,1689786,0
+FUL.US,D,20080922,000000,21.023,21.349,20.5458,20.6025,532361,0
+FUL.US,D,20080923,000000,20.6025,20.8173,19.9744,19.9842,509812,0
+FUL.US,D,20080924,000000,19.9932,19.9932,19.2199,19.3243,878086,0
+FUL.US,D,20080925,000000,19.4475,20.0668,19.2974,19.8073,868163,0
+FUL.US,D,20080926,000000,19.5072,19.9455,19.3312,19.8361,592298,0
+FUL.US,D,20080929,000000,19.2895,19.7189,18.4118,18.6185,1270521,0
+FUL.US,D,20080930,000000,18.9326,19.2289,18.0718,18.1444,855364,0
+FUL.US,D,20081001,000000,18.2447,18.2447,17.4536,17.6723,797953,0
+FUL.US,D,20081002,000000,17.7399,17.7399,16.4844,16.5431,674912,0
+FUL.US,D,20081003,000000,16.8204,17.3343,16.4108,16.5162,694319,0
+FUL.US,D,20081006,000000,16.1545,16.4476,14.9606,15.4298,1367894,0
+FUL.US,D,20081007,000000,15.5511,15.8314,14.0939,14.1435,1192348,0
+FUL.US,D,20081008,000000,13.7788,14.6385,13.0403,13.7618,1748906,0
+FUL.US,D,20081009,000000,13.905,14.4408,12.4995,12.4995,1066131,0
+FUL.US,D,20081010,000000,11.91,13.0403,11.3693,12.6019,1249269,0
+FUL.US,D,20081013,000000,13.249,14.5064,12.6476,14.5064,818263,0
+FUL.US,D,20081014,000000,15.2021,15.2021,13.3602,13.9676,699250,0
+FUL.US,D,20081015,000000,13.6565,13.8632,12.2788,12.2888,563615,0
+FUL.US,D,20081016,000000,12.3604,13.6396,11.7112,13.6029,1021475,0
+FUL.US,D,20081017,000000,13.1078,14.2032,11.8842,13.1177,793508,0
+FUL.US,D,20081020,000000,13.3166,13.8572,13.239,13.8572,507578,0
+FUL.US,D,20081021,000000,13.6297,14.0313,13.1535,13.3504,447855,0
+FUL.US,D,20081022,000000,12.9597,13.3334,12.3066,12.6019,510183,0
+FUL.US,D,20081023,000000,12.6903,13.2668,11.5433,12.5193,604121,0
+FUL.US,D,20081024,000000,11.6755,12.7003,11.589,12.0661,598905,0
+FUL.US,D,20081027,000000,11.4479,12.248,11.25,11.25,440682,0
+FUL.US,D,20081028,000000,11.6069,12.916,11.1626,12.8732,660797,0
+FUL.US,D,20081029,000000,12.8652,13.6396,12.6476,13.0751,701478,0
+FUL.US,D,20081030,000000,13.5014,14.1933,13.4388,14.0481,403614,0
+FUL.US,D,20081031,000000,13.9239,15.8035,13.5253,15.3582,497890,0
+FUL.US,D,20081103,000000,15.3582,15.877,15.1863,15.3164,405908,0
+FUL.US,D,20081104,000000,15.6455,16.0719,15.2121,15.6793,323021,0
+FUL.US,D,20081105,000000,15.4825,15.9824,14.8712,14.9606,490999,0
+FUL.US,D,20081106,000000,14.8532,15.1863,14.2449,14.2449,431885,0
+FUL.US,D,20081107,000000,14.3264,15.0123,14.0313,14.737,395847,0
+FUL.US,D,20081110,000000,15.2548,15.2548,13.8474,14.1763,240297,0
+FUL.US,D,20081111,000000,13.9776,14.5312,13.5014,13.8136,297158,0
+FUL.US,D,20081112,000000,13.6117,13.7092,12.5353,12.5353,362807,0
+FUL.US,D,20081113,000000,12.6387,14.4238,11.9269,14.405,714662,0
+FUL.US,D,20081114,000000,14.9328,15.4298,13.9607,14.0054,803314,0
+FUL.US,D,20081117,000000,13.7887,14.3444,13.2311,13.6923,446373,0
+FUL.US,D,20081118,000000,13.5939,14.6007,13.1685,14.0153,514238,0
+FUL.US,D,20081119,000000,14.0223,14.4408,12.5581,12.5839,443349,0
+FUL.US,D,20081120,000000,12.415,13.1337,11.1377,11.3454,712384,0
+FUL.US,D,20081121,000000,12.3514,12.3514,10.6318,12.1953,1148179,0
+FUL.US,D,20081124,000000,12.406,13.0581,11.5523,12.9249,672755,0
+FUL.US,D,20081125,000000,13.0999,13.3692,12.2978,13.2211,660832,0
+FUL.US,D,20081126,000000,12.9945,14.89,12.907,14.7787,383016,0
+FUL.US,D,20081128,000000,14.6287,15.4467,14.3264,15.4208,223831,0
+FUL.US,D,20081201,000000,14.8801,14.9606,12.415,12.5095,633040,0
+FUL.US,D,20081202,000000,12.7986,13.6029,12.2222,13.5521,669453,0
+FUL.US,D,20081203,000000,13.1535,14.2032,12.7818,13.0929,1150971,0
+FUL.US,D,20081204,000000,12.916,13.1605,11.9777,12.2978,823322,0
+FUL.US,D,20081205,000000,12.1357,12.3424,11.744,12.1526,1981090,0
+FUL.US,D,20081208,000000,12.4249,12.9677,12.1874,12.7818,800169,0
+FUL.US,D,20081209,000000,12.5839,13.5253,12.24,12.3066,758277,0
+FUL.US,D,20081210,000000,12.406,13.1436,12.256,12.907,441325,0
+FUL.US,D,20081211,000000,12.7281,13.2668,11.9955,12.2142,416681,0
+FUL.US,D,20081212,000000,11.9955,12.415,11.5989,12.1446,881349,0
+FUL.US,D,20081215,000000,12.2888,12.2888,11.3365,11.7758,746607,0
+FUL.US,D,20081216,000000,11.9876,13.1605,11.9597,13.1257,690173,0
+FUL.US,D,20081217,000000,12.8554,13.1535,12.4756,12.4925,988848,0
+FUL.US,D,20081218,000000,12.5929,13.1436,12.2978,12.406,697463,0
+FUL.US,D,20081219,000000,12.6019,13.3504,12.4756,12.9249,718981,0
+FUL.US,D,20081222,000000,13.0124,13.0124,12.1267,12.6655,497799,0
+FUL.US,D,20081223,000000,13.0999,13.0999,12.5581,12.6655,427547,0
+FUL.US,D,20081224,000000,12.7192,12.7629,12.4528,12.6387,76713.6,0
+FUL.US,D,20081226,000000,12.7003,12.9756,12.5839,12.9249,110887,0
+FUL.US,D,20081229,000000,12.8901,13.0929,12.4617,12.6824,240356,0
+FUL.US,D,20081230,000000,12.8812,13.5869,12.8076,13.5422,248802,0
+FUL.US,D,20081231,000000,13.8712,14.2718,13.2808,14.0054,375504,0
+FUL.US,D,20090102,000000,14.0839,14.5163,13.8632,14.4238,231635,0
+FUL.US,D,20090105,000000,14.3622,14.6007,14.1197,14.388,362214,0
+FUL.US,D,20090106,000000,14.405,14.6833,13.8474,14.3086,1283957,0
+FUL.US,D,20090107,000000,14.0054,14.2896,13.6197,13.8136,519470,0
+FUL.US,D,20090108,000000,13.7618,14.1197,13.6923,13.8891,537019,0
+FUL.US,D,20090109,000000,13.9607,13.9607,13.3334,13.4925,326546,0
+FUL.US,D,20090112,000000,12.8652,12.9418,12.2888,12.3971,584827,0
+FUL.US,D,20090113,000000,12.2888,12.6387,12.2043,12.6108,623198,0
+FUL.US,D,20090114,000000,12.3702,12.4756,11.8554,11.8842,502641,0
+FUL.US,D,20090115,000000,11.92,12.5501,11.3882,12.3344,497147,0
+FUL.US,D,20090116,000000,12.5581,12.5581,11.7928,12.1874,455577,0
+FUL.US,D,20090120,000000,12.0125,12.24,11.4568,11.5801,601127,0
+FUL.US,D,20090121,000000,11.5711,12.0045,11.4817,11.9528,669936,0
+FUL.US,D,20090122,000000,11.6317,12.2718,11.5075,11.9528,455585,0
+FUL.US,D,20090123,000000,11.3693,12.5403,11.3693,12.3514,674061,0
+FUL.US,D,20090126,000000,12.1605,12.9249,12.1605,12.5353,527321,0
+FUL.US,D,20090127,000000,12.6019,13.0829,12.4925,12.8901,478316,0
+FUL.US,D,20090128,000000,13.2668,13.7181,13.0829,13.5939,684009,0
+FUL.US,D,20090129,000000,13.4388,13.6029,12.8554,12.9339,494467,0
+FUL.US,D,20090130,000000,13.0403,13.1685,12.0223,12.1446,564872,0
+FUL.US,D,20090202,000000,11.9876,12.4756,11.9001,12.2142,377674,0
+FUL.US,D,20090203,000000,12.2718,12.4428,11.8752,12.2649,343642,0
+FUL.US,D,20090204,000000,12.3344,12.8226,12.1874,12.4995,364627,0
+FUL.US,D,20090205,000000,12.3872,13.0929,12.1774,12.7629,388727,0
+FUL.US,D,20090206,000000,12.7092,13.5253,12.7092,13.3692,298097,0
+FUL.US,D,20090209,000000,13.4209,13.4925,12.6655,12.9249,479304,0
+FUL.US,D,20090210,000000,12.8554,13.0581,11.9597,12.0751,651784,0
+FUL.US,D,20090211,000000,12.1685,12.3872,12.0661,12.1774,488196,0
+FUL.US,D,20090212,000000,11.9349,12.1267,11.5711,12.1099,346591,0
+FUL.US,D,20090213,000000,11.9349,12.2222,11.752,11.8126,251320,0
+FUL.US,D,20090217,000000,11.3693,11.6755,11.2838,11.3008,359321,0
+FUL.US,D,20090218,000000,11.4051,11.5611,10.8773,10.918,373673,0
+FUL.US,D,20090219,000000,10.9091,11.2212,10.8773,10.918,482834,0
+FUL.US,D,20090220,000000,10.6994,10.8425,10.2152,10.4638,507386,0
+FUL.US,D,20090223,000000,10.6069,10.6994,9.79084,9.83458,353273,0
+FUL.US,D,20090224,000000,10.0265,10.3415,9.94592,10.1795,538500,0
+FUL.US,D,20090225,000000,10.1109,10.1109,9.58906,9.82663,617807,0
+FUL.US,D,20090226,000000,10.102,10.259,9.78091,9.83956,367118,0
+FUL.US,D,20090227,000000,10.1457,10.6218,9.8485,9.91013,944481,0
+FUL.US,D,20090302,000000,9.68151,9.85745,8.8226,8.84179,1096371,0
+FUL.US,D,20090303,000000,9.10051,9.14455,8.43225,8.48365,1086104,0
+FUL.US,D,20090304,000000,8.69189,9.72624,8.68354,9.46581,797426,0
+FUL.US,D,20090305,000000,9.08402,9.21413,8.65809,8.73622,590150,0
+FUL.US,D,20090306,000000,8.87638,9.06782,8.69189,8.94495,407640,0
+FUL.US,D,20090309,000000,8.8052,9.39414,8.71822,8.8052,512045,0
+FUL.US,D,20090310,000000,9.06782,9.74214,9.06782,9.43282,502863,0
+FUL.US,D,20090311,000000,9.43282,9.79084,9.36939,9.63082,437132,0
+FUL.US,D,20090312,000000,9.60497,10.4479,9.20648,10.3952,381614,0
+FUL.US,D,20090313,000000,10.4131,10.6218,10.1288,10.43,352807,0
+FUL.US,D,20090316,000000,10.597,10.927,10.4031,10.4917,390410,0
+FUL.US,D,20090317,000000,10.5195,10.7858,10.2938,10.7858,387101,0
+FUL.US,D,20090318,000000,10.5661,11.7351,10.5661,11.6148,530762,0
+FUL.US,D,20090319,000000,11.7928,12.0125,11.4817,11.5433,422766,0
+FUL.US,D,20090320,000000,11.6496,11.7182,10.8425,10.9449,466218,0
+FUL.US,D,20090323,000000,11.5433,12.3344,11.1954,12.3344,553724,0
+FUL.US,D,20090324,000000,12.1267,12.3066,11.2748,11.3086,645236,0
+FUL.US,D,20090325,000000,11.3086,11.9448,10.9867,11.6755,465577,0
+FUL.US,D,20090326,000000,11.8752,12.4339,11.8752,12.415,438713,0
+FUL.US,D,20090327,000000,12.1446,12.3266,11.744,11.761,457209,0
+FUL.US,D,20090330,000000,11.6069,11.6069,10.9091,11.2748,399354,0
+FUL.US,D,20090331,000000,11.4737,11.752,11.1278,11.3008,382030,0
+FUL.US,D,20090401,000000,10.6636,12.2301,10.3415,12.1267,856557,0
+FUL.US,D,20090402,000000,12.406,13.4289,12.3971,13.1177,868000,0
+FUL.US,D,20090403,000000,13.1685,13.7618,12.8146,13.743,483910,0
+FUL.US,D,20090406,000000,13.5173,13.6197,12.5095,13.0223,1462966,0
+FUL.US,D,20090407,000000,12.7818,13.1873,12.6297,12.6476,855285,0
+FUL.US,D,20090408,000000,12.8324,13.1337,12.7192,13.1337,342953,0
+FUL.US,D,20090409,000000,13.4835,14.7549,13.2808,14.727,591083,0
+FUL.US,D,20090413,000000,14.4149,14.4149,13.4835,13.8812,633351,0
+FUL.US,D,20090414,000000,13.6117,13.8136,13.1774,13.2996,435073,0
+FUL.US,D,20090415,000000,13.249,13.9239,13.0491,13.8384,392076,0
+FUL.US,D,20090416,000000,14.0481,15.0491,13.8891,14.8135,893880,0
+FUL.US,D,20090417,000000,14.7866,15.1515,14.6385,14.8135,743810,0
+FUL.US,D,20090420,000000,14.4497,14.4964,13.8632,13.8712,694625,0
+FUL.US,D,20090421,000000,13.8136,14.7628,13.6117,14.737,502045,0
+FUL.US,D,20090422,000000,14.4716,14.9517,14.1009,14.1595,786840,0
+FUL.US,D,20090423,000000,14.2181,14.6485,13.9428,14.5064,754077,0
+FUL.US,D,20090424,000000,14.6833,15.0739,14.4795,14.7787,556900,0
+FUL.US,D,20090427,000000,14.4596,14.5491,14.0411,14.3622,539266,0
+FUL.US,D,20090428,000000,14.1595,14.8374,13.9676,14.4795,502987,0
+FUL.US,D,20090429,000000,14.5919,15.5699,14.5401,15.3164,583663,0
+FUL.US,D,20090430,000000,15.1345,16.0629,15.1345,15.3522,740199,0
+FUL.US,D,20090501,000000,15.3752,15.6275,15.064,15.2996,439478,0
+FUL.US,D,20090504,000000,15.4556,16.3234,15.4556,16.2141,578063,0
+FUL.US,D,20090505,000000,16.1355,16.4665,15.5889,15.8314,607304,0
+FUL.US,D,20090506,000000,16.0371,16.1355,15.5361,15.7757,360649,0
+FUL.US,D,20090507,000000,16.0809,16.2299,15.0829,15.383,325441,0
+FUL.US,D,20090508,000000,15.6455,16.4108,15.4994,16.376,297720,0
+FUL.US,D,20090511,000000,16.0093,16.0888,15.5789,15.8582,200405,0
+FUL.US,D,20090512,000000,15.9348,16.0719,15.2648,15.6535,268567,0
+FUL.US,D,20090513,000000,15.3752,15.5183,14.4149,14.4497,360537,0
+FUL.US,D,20090514,000000,14.4895,15.4467,14.397,15.2121,291352,0
+FUL.US,D,20090515,000000,15.2121,15.5977,14.9328,15.1763,240654,0
+FUL.US,D,20090518,000000,15.4467,15.6057,14.9934,15.0919,606443,0
+FUL.US,D,20090519,000000,15.1863,15.6981,14.9606,15.4119,739785,0
+FUL.US,D,20090520,000000,15.6137,16.0461,15.4119,15.4556,374124,0
+FUL.US,D,20090521,000000,15.2737,15.3344,14.5919,14.9328,245899,0
+FUL.US,D,20090522,000000,15.0034,15.1863,14.7549,14.8135,157114,0
+FUL.US,D,20090526,000000,14.6913,15.5789,14.6485,15.4556,262334,0
+FUL.US,D,20090527,000000,15.3752,15.5511,14.8224,14.8314,261248,0
+FUL.US,D,20090528,000000,15.0123,15.0491,14.3444,14.7549,225629,0
+FUL.US,D,20090529,000000,14.7698,14.8224,14.4795,14.7956,277730,0
+FUL.US,D,20090601,000000,15.1257,16.5848,15.0491,16.552,556385,0
+FUL.US,D,20090602,000000,16.8383,16.888,16.3075,16.4278,605297,0
+FUL.US,D,20090603,000000,16.2896,16.5341,16.1355,16.4108,280691,0
+FUL.US,D,20090604,000000,16.4566,16.5927,16.3154,16.5599,241815,0
+FUL.US,D,20090605,000000,16.7945,17.1146,16.5927,16.9864,298621,0
+FUL.US,D,20090608,000000,16.8641,17.0212,16.5599,16.7061,315372,0
+FUL.US,D,20090609,000000,16.873,17.1146,16.7419,16.9784,175932,0
+FUL.US,D,20090610,000000,17.1146,17.2746,16.5162,16.8293,264911,0
+FUL.US,D,20090611,000000,16.5848,17.4376,16.5848,16.873,260607,0
+FUL.US,D,20090612,000000,16.7508,17.0142,16.376,16.6295,345713,0
+FUL.US,D,20090615,000000,16.2538,16.4198,15.6455,15.9496,255557,0
+FUL.US,D,20090616,000000,16.1623,16.2369,15.4556,15.4914,248449,0
+FUL.US,D,20090617,000000,15.4208,16.0629,15.1683,15.5699,350064,0
+FUL.US,D,20090618,000000,15.5183,16.0272,15.2459,15.725,171308,0
+FUL.US,D,20090619,000000,15.9735,16.1445,15.3682,15.6217,372303,0
+FUL.US,D,20090622,000000,15.4467,15.4725,14.5591,14.568,292000,0
+FUL.US,D,20090623,000000,14.6664,14.9228,14.3175,14.5163,245743,0
+FUL.US,D,20090624,000000,15.9824,16.1445,14.8801,14.9686,832431,0
+FUL.US,D,20090625,000000,14.9686,16.1545,14.8444,16.1545,654439,0
+FUL.US,D,20090626,000000,16.0809,16.2538,15.7339,15.9576,618404,0
+FUL.US,D,20090629,000000,16.0013,16.4476,15.9088,16.1892,286816,0
+FUL.US,D,20090630,000000,16.2469,16.5341,16.1177,16.3154,347804,0
+FUL.US,D,20090701,000000,16.4198,16.882,16.3412,16.8114,305997,0
+FUL.US,D,20090702,000000,16.4754,16.6295,15.5789,15.7578,445435,0
+FUL.US,D,20090706,000000,15.6217,15.6365,14.737,15.56,619571,0
+FUL.US,D,20090707,000000,15.6365,15.6892,14.7449,14.7787,417240,0
+FUL.US,D,20090708,000000,14.907,14.9855,14.3812,14.7956,364189,0
+FUL.US,D,20090709,000000,14.9606,15.2548,14.727,14.9149,288850,0
+FUL.US,D,20090710,000000,14.727,15.383,14.727,15.3075,450684,0
+FUL.US,D,20090713,000000,15.4388,16.0888,15.0491,16.0888,387712,0
+FUL.US,D,20090714,000000,16.1077,16.2796,15.8672,16.2061,264594,0
+FUL.US,D,20090715,000000,16.4476,17.4178,16.2796,17.368,482161,0
+FUL.US,D,20090716,000000,17.1683,17.5947,17.0212,17.4376,402534,0
+FUL.US,D,20090717,000000,17.4794,17.6473,17.2995,17.5231,234861,0
+FUL.US,D,20090720,000000,17.6723,17.88,17.3512,17.6633,216715,0
+FUL.US,D,20090721,000000,17.8452,18.0112,17.0142,17.386,338729,0
+FUL.US,D,20090722,000000,17.2199,17.4278,16.9784,17.2826,292309,0
+FUL.US,D,20090723,000000,17.2199,18.1603,17.0709,17.9248,354025,0
+FUL.US,D,20090724,000000,17.7756,17.8998,17.2995,17.871,206937,0
+FUL.US,D,20090727,000000,17.8213,17.8362,17.045,17.1851,378865,0
+FUL.US,D,20090728,000000,16.9864,17.6225,16.8293,17.5579,359655,0
+FUL.US,D,20090729,000000,17.3512,17.4794,16.9685,17.0639,245528,0
+FUL.US,D,20090730,000000,17.1425,17.9078,17.1425,17.5857,461422,0
+FUL.US,D,20090731,000000,17.4724,17.9248,17.386,17.5231,266996,0
+FUL.US,D,20090803,000000,17.7855,17.9595,17.6047,17.9516,178371,0
+FUL.US,D,20090804,000000,17.7329,17.9933,17.6136,17.871,213723,0
+FUL.US,D,20090805,000000,17.8362,18.0112,17.3998,17.5579,168695,0
+FUL.US,D,20090806,000000,17.6047,17.8134,17.2746,17.5072,182472,0
+FUL.US,D,20090807,000000,17.8452,18.4376,17.6315,18.1941,491332,0
+FUL.US,D,20090810,000000,18.0977,18.1444,17.542,17.7687,165733,0
+FUL.US,D,20090811,000000,17.6385,17.6891,17.2995,17.5768,126568,0
+FUL.US,D,20090812,000000,17.6473,18.6901,17.5231,18.4724,364200,0
+FUL.US,D,20090813,000000,18.6036,18.6036,18.038,18.2965,184826,0
+FUL.US,D,20090814,000000,18.1861,18.1861,17.0043,17.2289,348138,0
+FUL.US,D,20090817,000000,16.6107,16.8293,16.4754,16.6723,267709,0
+FUL.US,D,20090818,000000,16.8472,17.368,16.6107,17.2379,241474,0
+FUL.US,D,20090819,000000,16.9516,17.2379,16.8025,17.1146,211807,0
+FUL.US,D,20090820,000000,17.1047,17.2101,16.8472,17.1146,140534,0
+FUL.US,D,20090821,000000,17.3343,18.0877,17.2905,18.0112,409231,0
+FUL.US,D,20090824,000000,18.1165,18.1673,17.5679,17.6891,164331,0
+FUL.US,D,20090825,000000,17.7487,18.1255,17.6723,17.8362,139200,0
+FUL.US,D,20090826,000000,17.7587,18.1355,17.5947,17.7329,190428,0
+FUL.US,D,20090827,000000,17.542,17.8213,17.3343,17.7239,110655,0
+FUL.US,D,20090828,000000,17.9078,17.9844,17.386,17.4794,171228,0
+FUL.US,D,20090831,000000,17.3343,17.3343,17.0212,17.1593,812368,0
+FUL.US,D,20090901,000000,17.0709,17.6315,16.8552,16.9516,512338,0
+FUL.US,D,20090902,000000,16.7319,17.1047,16.7141,16.9685,357524,0
+FUL.US,D,20090903,000000,16.9356,17.3422,16.873,17.3343,252938,0
+FUL.US,D,20090904,000000,17.1325,17.5857,17.0709,17.542,124716,0
+FUL.US,D,20090908,000000,17.8044,17.8998,17.2478,17.377,426759,0
+FUL.US,D,20090909,000000,17.4278,18.6722,17.3174,17.4278,419179,0
+FUL.US,D,20090910,000000,17.4376,17.6047,16.9606,17.3273,261049,0
+FUL.US,D,20090911,000000,17.3998,17.4635,17.2011,17.3512,140573,0
+FUL.US,D,20090914,000000,17.3343,17.5152,17.0897,17.5152,178111,0
+FUL.US,D,20090915,000000,17.5152,17.6723,17.3273,17.4973,292256,0
+FUL.US,D,20090916,000000,17.5152,18.0549,17.4456,17.9248,946425,0
+FUL.US,D,20090917,000000,17.9416,18.2965,17.7399,18.1076,439432,0
+FUL.US,D,20090918,000000,18.1941,18.3571,17.9516,18.2447,610387,0
+FUL.US,D,20090921,000000,18.0798,18.5231,17.9684,18.3859,485401,0
+FUL.US,D,20090922,000000,18.5142,18.6265,18.4794,18.4972,354286,0
+FUL.US,D,20090923,000000,19.6344,19.6344,18.1861,18.5867,1398662,0
+FUL.US,D,20090924,000000,18.6265,18.8451,17.4794,17.6225,1116332,0
+FUL.US,D,20090925,000000,17.5768,17.6633,17.3273,17.5152,423147,0
+FUL.US,D,20090928,000000,17.4635,18.0619,17.4635,18.0022,431846,0
+FUL.US,D,20090929,000000,17.9078,18.2547,17.9078,18.1165,460307,0
+FUL.US,D,20090930,000000,18.1861,18.6523,17.9416,18.1673,344921,0
+FUL.US,D,20091001,000000,18.1355,18.2637,17.2567,17.2567,454056,0
+FUL.US,D,20091002,000000,17.0798,17.386,16.882,17.1851,324476,0
+FUL.US,D,20091005,000000,17.2567,17.4973,17.1325,17.3343,355142,0
+FUL.US,D,20091006,000000,17.4973,17.7855,17.2995,17.6315,309421,0
+FUL.US,D,20091007,000000,17.5072,17.8044,17.5072,17.7756,164881,0
+FUL.US,D,20091008,000000,17.9774,18.1941,17.7399,18.0549,244461,0
+FUL.US,D,20091009,000000,17.9844,18.2547,17.8899,18.1503,230362,0
+FUL.US,D,20091012,000000,18.3412,18.5957,18.2179,18.4794,378175,0
+FUL.US,D,20091013,000000,18.367,18.9068,18.367,18.8809,424185,0
+FUL.US,D,20091014,000000,19.2199,19.7885,19.1255,19.7885,554064,0
+FUL.US,D,20091015,000000,19.5728,19.8242,19.4296,19.7607,408658,0
+FUL.US,D,20091016,000000,19.6085,19.7337,19.2627,19.367,387121,0
+FUL.US,D,20091019,000000,19.4832,20.0469,19.2527,19.8868,257657,0
+FUL.US,D,20091020,000000,19.9842,19.9842,19.2805,19.4108,295761,0
+FUL.US,D,20091021,000000,19.2705,19.8073,18.7686,18.7686,549001,0
+FUL.US,D,20091022,000000,18.7358,18.9774,18.2637,18.9068,376625,0
+FUL.US,D,20091023,000000,19.0519,19.0618,18.1861,18.4217,274059,0
+FUL.US,D,20091026,000000,18.5142,18.8809,17.8044,18.0022,342191,0
+FUL.US,D,20091027,000000,18.1165,18.7001,17.8621,18.3153,384723,0
+FUL.US,D,20091028,000000,18.2179,18.4376,17.8213,17.9336,360942,0
+FUL.US,D,20091029,000000,18.1941,18.4058,18.0202,18.1165,265069,0
+FUL.US,D,20091030,000000,18.0022,18.038,16.5927,16.6107,749074,0
+FUL.US,D,20091102,000000,16.6813,16.9356,16.1803,16.5162,664663,0
+FUL.US,D,20091103,000000,16.3681,16.7597,16.2538,16.7319,539185,0
+FUL.US,D,20091104,000000,16.888,17.1047,16.6553,16.6901,369027,0
+FUL.US,D,20091105,000000,16.8383,17.7329,16.7776,17.6891,380643,0
+FUL.US,D,20091106,000000,17.4973,17.9078,17.4178,17.7955,219653,0
+FUL.US,D,20091109,000000,18.0022,18.3322,17.9248,18.1861,278082,0
+FUL.US,D,20091110,000000,18.2359,18.367,17.6473,17.9248,247430,0
+FUL.US,D,20091111,000000,18.0877,18.3571,17.871,18.0877,175557,0
+FUL.US,D,20091112,000000,18.0022,18.2447,17.5231,17.542,197275,0
+FUL.US,D,20091113,000000,17.5768,18.1355,17.4178,17.9248,207090,0
+FUL.US,D,20091116,000000,18.0549,18.6036,17.9933,18.4794,256633,0
+FUL.US,D,20091117,000000,18.3322,18.6623,18.2279,18.5231,149568,0
+FUL.US,D,20091118,000000,18.4724,18.5867,18.3412,18.541,156901,0
+FUL.US,D,20091119,000000,18.4058,18.4466,18.0619,18.2359,302669,0
+FUL.US,D,20091120,000000,18.1255,18.2179,17.9248,18.1603,144148,0
+FUL.US,D,20091123,000000,18.541,18.8451,18.3412,18.532,210341,0
+FUL.US,D,20091124,000000,18.4556,18.4556,17.9336,18.2021,197071,0
+FUL.US,D,20091125,000000,18.2885,18.4306,18.0877,18.1076,99758,0
+FUL.US,D,20091127,000000,17.4088,17.9158,17.4088,17.551,138850,0
+FUL.US,D,20091130,000000,17.5579,17.7487,17.1494,17.6971,297833,0
+FUL.US,D,20091201,000000,17.9248,17.9933,17.551,17.7955,350227,0
+FUL.US,D,20091202,000000,17.7855,18.3958,17.7855,18.3064,342515,0
+FUL.US,D,20091203,000000,18.4306,18.5142,17.8532,17.88,187636,0
+FUL.US,D,20091204,000000,18.2447,18.6811,17.7687,18.377,262696,0
+FUL.US,D,20091207,000000,18.3412,18.5052,18.0977,18.2805,77612,0
+FUL.US,D,20091208,000000,18.1761,18.4376,17.9684,18.1861,124790,0
+FUL.US,D,20091209,000000,18.1861,18.6265,17.9774,18.6036,221823,0
+FUL.US,D,20091210,000000,18.6265,18.9157,18.4873,18.6354,375710,0
+FUL.US,D,20091211,000000,18.7001,19.0519,18.2716,18.4118,303819,0
+FUL.US,D,20091214,000000,18.6265,19.1513,18.6265,19.1165,261746,0
+FUL.US,D,20091215,000000,18.9942,19.54,18.9942,19.0122,252419,0
+FUL.US,D,20091216,000000,19.2367,19.7507,19.2367,19.54,225422,0
+FUL.US,D,20091217,000000,19.4028,19.4764,19.0032,19.2705,240157,0
+FUL.US,D,20091218,000000,19.4832,19.4832,18.7765,19.4028,816272,0
+FUL.US,D,20091221,000000,19.4892,19.7785,19.358,19.5906,170508,0
+FUL.US,D,20091222,000000,19.7705,19.7785,19.531,19.6801,178086,0
+FUL.US,D,20091223,000000,19.7607,19.9932,19.5728,19.8938,142737,0
+FUL.US,D,20091224,000000,19.9266,20.2605,19.8511,19.9196,179668,0
+FUL.US,D,20091228,000000,19.9644,20.04,19.5906,19.8242,107966,0
+FUL.US,D,20091229,000000,19.9107,20.0121,19.8163,19.9266,82535.6,0
+FUL.US,D,20091230,000000,19.8938,20.2695,19.7705,20.2139,183188,0
+FUL.US,D,20091231,000000,20.2517,20.3868,19.7785,19.7785,174384,0
+FUL.US,D,20100104,000000,19.9744,20.6473,19.9744,20.5836,279900,0
+FUL.US,D,20100105,000000,20.6125,20.6214,20.197,20.3948,202504,0
+FUL.US,D,20100106,000000,20.192,20.7337,20.192,20.7069,245319,0
+FUL.US,D,20100107,000000,20.6214,20.862,20.528,20.7595,215580,0
+FUL.US,D,20100108,000000,20.6473,20.7497,20.4385,20.7497,434290,0
+FUL.US,D,20100111,000000,21.0707,21.0707,20.5836,20.7069,306662,0
+FUL.US,D,20100112,000000,20.4624,20.4862,19.8292,20.03,388985,0
+FUL.US,D,20100113,000000,20.7665,21.4365,19.7885,19.9744,676295,0
+FUL.US,D,20100114,000000,20.0469,20.1681,19.6901,19.7189,364312,0
+FUL.US,D,20100115,000000,19.7785,19.8938,19.0986,19.54,485905,0
+FUL.US,D,20100119,000000,19.531,19.9932,19.4832,19.9644,261440,0
+FUL.US,D,20100120,000000,19.7705,19.7785,19.3073,19.6085,272080,0
+FUL.US,D,20100121,000000,19.4892,19.7189,18.9236,18.9396,334770,0
+FUL.US,D,20100122,000000,18.9486,18.9486,18.2637,18.2885,377778,0
+FUL.US,D,20100125,000000,18.532,18.8084,18.4724,18.6623,270524,0
+FUL.US,D,20100126,000000,18.5867,18.7527,18.3243,18.3412,293301,0
+FUL.US,D,20100127,000000,18.3243,18.6354,18.0718,18.4873,473393,0
+FUL.US,D,20100128,000000,18.5499,18.5499,17.5768,17.8621,388899,0
+FUL.US,D,20100129,000000,17.9158,18.1444,17.377,17.3998,407215,0
+FUL.US,D,20100201,000000,17.542,18.038,17.3273,17.9416,472027,0
+FUL.US,D,20100202,000000,17.9516,18.1076,17.5579,18.0549,436536,0
+FUL.US,D,20100203,000000,18.0112,18.1355,17.3949,17.7587,225718,0
+FUL.US,D,20100204,000000,17.551,17.6047,17.1146,17.1425,282482,0
+FUL.US,D,20100205,000000,17.1325,17.4376,16.9168,17.3998,361693,0
+FUL.US,D,20100208,000000,17.3512,17.3512,16.7319,16.9078,368151,0
+FUL.US,D,20100209,000000,17.2011,17.2567,16.7687,17.1494,469927,0
+FUL.US,D,20100210,000000,17.045,17.1941,16.8383,17.1683,279321,0
+FUL.US,D,20100211,000000,17.045,17.5321,16.9078,17.5072,293283,0
+FUL.US,D,20100212,000000,17.2379,17.8899,17.1763,17.88,334418,0
+FUL.US,D,20100216,000000,18.0718,18.1761,17.6315,17.871,492893,0
+FUL.US,D,20100217,000000,17.9078,18.4556,17.7756,18.4306,756030,0
+FUL.US,D,20100218,000000,18.4376,18.7835,18.4058,18.7765,391522,0
+FUL.US,D,20100219,000000,18.7686,19.2367,18.7358,19.1593,394128,0
+FUL.US,D,20100222,000000,19.1344,19.1413,18.8183,18.872,249536,0
+FUL.US,D,20100223,000000,18.8551,18.9326,18.3243,18.4118,623200,0
+FUL.US,D,20100224,000000,18.532,18.9486,18.4624,18.6265,181488,0
+FUL.US,D,20100225,000000,18.2965,18.4466,18.0877,18.367,183033,0
+FUL.US,D,20100226,000000,18.4217,18.4217,18.038,18.2447,268294,0
+FUL.US,D,20100301,000000,18.3153,18.8352,18.2965,18.8183,344060,0
+FUL.US,D,20100302,000000,18.863,19.2367,18.8283,19.0122,560914,0
+FUL.US,D,20100303,000000,19.1513,19.3491,18.8551,18.9068,329924,0
+FUL.US,D,20100304,000000,19.037,19.3153,18.9486,19.0519,183311,0
+FUL.US,D,20100305,000000,19.2805,19.6523,19.1255,19.6244,314879,0
+FUL.US,D,20100308,000000,19.6801,19.7189,19.3153,19.4396,180932,0
+FUL.US,D,20100309,000000,19.4206,19.7984,19.3402,19.6622,251547,0
+FUL.US,D,20100310,000000,19.6423,20.1324,19.5558,19.9028,279542,0
+FUL.US,D,20100311,000000,19.7189,19.9644,19.525,19.9028,154130,0
+FUL.US,D,20100312,000000,19.9644,20.1324,19.7337,20.1324,153178,0
+FUL.US,D,20100315,000000,20.04,20.52,19.9932,20.1185,374225,0
+FUL.US,D,20100316,000000,20.1493,20.5737,20.04,20.5648,225895,0
+FUL.US,D,20100317,000000,20.5836,20.7815,20.3948,20.4704,183324,0
+FUL.US,D,20100318,000000,20.5042,20.528,20.1324,20.197,145610,0
+FUL.US,D,20100319,000000,20.3073,20.3073,19.54,19.6901,483036,0
+FUL.US,D,20100322,000000,19.5558,19.9842,19.358,19.8163,262516,0
+FUL.US,D,20100323,000000,19.8868,20.1493,19.5906,20.1185,218426,0
+FUL.US,D,20100324,000000,20.04,20.1274,19.7785,19.7984,239383,0
+FUL.US,D,20100325,000000,19.9455,20.4047,19.7984,19.7984,263641,0
+FUL.US,D,20100326,000000,19.9196,20.1493,19.861,20.04,247061,0
+FUL.US,D,20100329,000000,20.1681,20.4306,20.03,20.353,341425,0
+FUL.US,D,20100330,000000,20.4306,20.6572,20.1761,20.2695,453373,0
+FUL.US,D,20100331,000000,20.7069,20.7069,19.8242,20.1761,717674,0
+FUL.US,D,20100401,000000,20.511,20.7248,20.2427,20.5737,410545,0
+FUL.US,D,20100405,000000,20.7169,20.7665,20.3431,20.6473,335408,0
+FUL.US,D,20100406,000000,20.4704,20.9216,20.3073,20.9126,207363,0
+FUL.US,D,20100407,000000,20.7913,20.853,20.5548,20.7169,232701,0
+FUL.US,D,20100408,000000,20.538,20.6304,20.2885,20.5458,185605,0
+FUL.US,D,20100409,000000,20.6025,20.7595,20.3242,20.69,192118,0
+FUL.US,D,20100412,000000,20.6711,20.7497,20.192,20.2885,582644,0
+FUL.US,D,20100413,000000,20.1681,20.4624,19.861,20.4226,273526,0
+FUL.US,D,20100414,000000,20.4952,20.5936,20.2517,20.5836,254731,0
+FUL.US,D,20100415,000000,20.5836,21.023,20.511,20.8351,262867,0
+FUL.US,D,20100416,000000,20.8173,20.8878,20.1493,20.4385,271512,0
+FUL.US,D,20100419,000000,20.2695,20.6383,19.9455,20.4792,291294,0
+FUL.US,D,20100420,000000,20.5936,20.7815,20.2229,20.7595,220201,0
+FUL.US,D,20100421,000000,20.7169,20.7815,20.3341,20.52,265260,0
+FUL.US,D,20100422,000000,20.2795,20.7815,20.0668,20.7595,262631,0
+FUL.US,D,20100423,000000,20.7287,20.8838,20.4882,20.857,222627,0
+FUL.US,D,20100426,000000,20.7665,21.2377,20.6711,21.0956,619217,0
+FUL.US,D,20100427,000000,20.9216,21.1482,20.4862,20.8441,622087,0
+FUL.US,D,20100428,000000,20.9126,20.9792,20.5737,20.7913,434208,0
+FUL.US,D,20100429,000000,21.013,21.349,20.7497,21.349,423129,0
+FUL.US,D,20100430,000000,21.2903,21.2983,20.3679,20.3868,456250,0
+FUL.US,D,20100503,000000,20.5648,20.9316,20.4385,20.862,406440,0
+FUL.US,D,20100504,000000,20.4704,20.4792,19.9107,20.04,419383,0
+FUL.US,D,20100505,000000,19.8868,20.1274,19.6244,19.9028,504326,0
+FUL.US,D,20100506,000000,19.699,20.0668,18.0202,19.0907,419246,0
+FUL.US,D,20100507,000000,19.031,19.1513,18.1761,18.3064,469918,0
+FUL.US,D,20100510,000000,19.0986,19.6423,18.8968,19.4764,603813,0
+FUL.US,D,20100511,000000,19.2367,19.7427,19.1344,19.5489,339445,0
+FUL.US,D,20100512,000000,19.6801,20.1185,19.4028,20.0926,190444,0
+FUL.US,D,20100513,000000,19.9455,20.2605,19.5827,19.7785,232808,0
+FUL.US,D,20100514,000000,19.6244,19.6244,18.8283,19.1672,269584,0
+FUL.US,D,20100517,000000,19.3849,19.6085,18.9326,19.3073,392609,0
+FUL.US,D,20100518,000000,19.6423,19.7259,18.9236,18.9486,365047,0
+FUL.US,D,20100519,000000,18.8283,19.0519,18.3859,18.9157,506289,0
+FUL.US,D,20100520,000000,18.3859,18.5052,17.9595,17.9595,419966,0
+FUL.US,D,20100521,000000,17.6136,18.6106,17.5321,18.3243,461662,0
+FUL.US,D,20100524,000000,18.3243,18.4466,17.9416,17.9595,427939,0
+FUL.US,D,20100525,000000,17.386,18.0549,17.2567,18.0022,310634,0
+FUL.US,D,20100526,000000,18.0798,18.3412,17.8532,17.9336,334290,0
+FUL.US,D,20100527,000000,18.4217,18.9684,18.1941,18.9486,305187,0
+FUL.US,D,20100528,000000,18.8451,18.9396,18.4058,18.541,199711,0
+FUL.US,D,20100601,000000,18.377,18.4873,17.9416,17.9595,486033,0
+FUL.US,D,20100602,000000,18.038,18.7269,17.8213,18.7269,479395,0
+FUL.US,D,20100603,000000,18.7358,18.8889,18.3064,18.7527,533152,0
+FUL.US,D,20100604,000000,18.2021,18.4466,17.9078,17.9844,601739,0
+FUL.US,D,20100607,000000,18.046,18.2109,17.5152,17.542,301658,0
+FUL.US,D,20100608,000000,17.5857,17.6225,17.1047,17.4973,340339,0
+FUL.US,D,20100609,000000,17.7149,17.9516,17.3998,17.542,495144,0
+FUL.US,D,20100610,000000,17.8998,18.1444,17.6473,18.1076,386323,0
+FUL.US,D,20100611,000000,17.8213,18.3958,17.8213,18.367,190388,0
+FUL.US,D,20100614,000000,18.5599,18.8352,18.2885,18.3322,190928,0
+FUL.US,D,20100615,000000,18.4556,18.9396,18.4217,18.9157,354986,0
+FUL.US,D,20100616,000000,18.7001,19.4206,18.6811,19.1165,283432,0
+FUL.US,D,20100617,000000,19.2437,19.2974,18.8551,19.046,174273,0
+FUL.US,D,20100618,000000,18.9774,19.7507,18.9774,19.531,554292,0
+FUL.US,D,20100621,000000,19.8292,19.9266,19.2705,19.5072,305155,0
+FUL.US,D,20100622,000000,19.54,19.8292,18.8809,18.8889,341617,0
+FUL.US,D,20100623,000000,19.1344,19.1344,17.2101,17.6225,962109,0
+FUL.US,D,20100624,000000,17.551,17.8621,17.2199,17.2647,555592,0
+FUL.US,D,20100625,000000,17.377,17.8303,17.2101,17.5857,582494,0
+FUL.US,D,20100628,000000,17.6225,17.7329,17.2647,17.3422,299711,0
+FUL.US,D,20100629,000000,17.0798,17.3422,16.6901,16.7866,626394,0
+FUL.US,D,20100630,000000,16.8274,17.0788,16.4636,16.5053,470126,0
+FUL.US,D,20100701,000000,16.6723,17.2199,16.3314,16.6206,667588,0
+FUL.US,D,20100702,000000,16.6901,16.7419,16.4377,16.552,358627,0
+FUL.US,D,20100706,000000,16.7687,17.045,16.054,16.2469,624409,0
+FUL.US,D,20100707,000000,16.376,17.0987,16.3412,17.0897,439130,0
+FUL.US,D,20100708,000000,17.2746,17.3591,16.9784,17.3343,300162,0
+FUL.US,D,20100709,000000,17.2746,17.6136,17.2011,17.5321,173872,0
+FUL.US,D,20100712,000000,17.4973,17.6136,16.9606,17.1235,250019,0
+FUL.US,D,20100713,000000,17.386,17.7855,17.2011,17.7239,362773,0
+FUL.US,D,20100714,000000,17.6047,17.6723,17.2647,17.4376,292704,0
+FUL.US,D,20100715,000000,17.4376,17.4973,16.9516,17.377,292574,0
+FUL.US,D,20100716,000000,17.2289,17.2289,16.6723,16.7229,458578,0
+FUL.US,D,20100719,000000,16.8204,16.9268,16.4844,16.7776,168703,0
+FUL.US,D,20100720,000000,16.4566,17.1494,16.4476,17.1425,275287,0
+FUL.US,D,20100721,000000,17.2567,17.3343,16.898,16.9864,218185,0
+FUL.US,D,20100722,000000,17.3094,17.7071,17.1425,17.6047,291726,0
+FUL.US,D,20100723,000000,17.4794,18.2109,17.4178,18.1861,279571,0
+FUL.US,D,20100726,000000,18.2547,18.4556,18.0619,18.1673,383324,0
+FUL.US,D,20100727,000000,18.367,18.7001,18.1861,18.2179,310066,0
+FUL.US,D,20100728,000000,18.1165,18.3571,17.8362,17.8621,259479,0
+FUL.US,D,20100729,000000,17.9933,18.3064,17.4456,17.8452,312782,0
+FUL.US,D,20100730,000000,17.5231,18.0112,17.4894,17.7687,165196,0
+FUL.US,D,20100802,000000,18.0977,18.4873,17.9158,18.4376,330574,0
+FUL.US,D,20100803,000000,18.2805,18.6523,18.1355,18.2716,254540,0
+FUL.US,D,20100804,000000,18.3412,18.532,18.3153,18.4873,207791,0
+FUL.US,D,20100805,000000,18.3412,18.7358,18.2716,18.2805,103835,0
+FUL.US,D,20100806,000000,18.0022,18.367,17.9516,18.3322,268852,0
+FUL.US,D,20100809,000000,18.4794,18.6443,18.2637,18.6265,135608,0
+FUL.US,D,20100810,000000,18.3412,18.367,17.7329,17.9774,213416,0
+FUL.US,D,20100811,000000,17.5152,17.6821,17.1425,17.2905,333163,0
+FUL.US,D,20100812,000000,16.888,17.4973,16.8641,17.3512,345955,0
+FUL.US,D,20100813,000000,17.2199,17.3094,16.9516,16.9784,195241,0
+FUL.US,D,20100816,000000,16.9436,17.2478,16.8552,16.9864,209952,0
+FUL.US,D,20100817,000000,17.2647,17.6633,17.1763,17.4178,216561,0
+FUL.US,D,20100818,000000,17.3512,17.7071,17.1851,17.4635,165274,0
+FUL.US,D,20100819,000000,17.3591,17.4178,16.6295,16.7141,366114,0
+FUL.US,D,20100820,000000,16.5848,16.8552,16.4844,16.8204,214172,0
+FUL.US,D,20100823,000000,16.9864,17.0709,16.6206,16.6295,282476,0
+FUL.US,D,20100824,000000,16.4278,16.8552,16.3154,16.5162,333094,0
+FUL.US,D,20100825,000000,16.2896,16.7945,16.2061,16.7319,244215,0
+FUL.US,D,20100826,000000,16.8204,17.0271,16.4754,16.552,173881,0
+FUL.US,D,20100827,000000,16.7319,17.0639,16.3582,17.045,244065,0
+FUL.US,D,20100830,000000,16.9953,17.0142,16.5162,16.5252,217886,0
+FUL.US,D,20100831,000000,16.5132,16.8184,16.398,16.5053,284162,0
+FUL.US,D,20100901,000000,16.8552,17.3998,16.5013,17.3949,429139,0
+FUL.US,D,20100902,000000,17.3094,17.4794,17.0271,17.4088,193072,0
+FUL.US,D,20100903,000000,17.6971,17.9416,17.6047,17.9158,201665,0
+FUL.US,D,20100907,000000,17.8621,17.871,17.5231,17.5857,194132,0
+FUL.US,D,20100908,000000,17.6553,18.0291,17.6473,17.8213,139777,0
+FUL.US,D,20100909,000000,18.0718,18.1503,17.4973,17.7239,142487,0
+FUL.US,D,20100910,000000,17.7487,18.0112,17.5857,17.8213,179596,0
+FUL.US,D,20100913,000000,18.0291,18.4376,17.8532,18.2547,454641,0
+FUL.US,D,20100914,000000,17.1941,17.4894,16.6017,16.7508,950392,0
+FUL.US,D,20100915,000000,16.6653,16.7508,16.3154,16.6723,490569,0
+FUL.US,D,20100916,000000,16.6813,16.8204,16.5162,16.8025,348174,0
+FUL.US,D,20100917,000000,16.9516,16.9516,16.5162,16.7945,253504,0
+FUL.US,D,20100920,000000,16.8383,17.5231,16.6465,17.4536,397170,0
+FUL.US,D,20100921,000000,17.386,17.4278,17.0897,17.1425,473478,0
+FUL.US,D,20100922,000000,17.054,17.2011,16.9516,17.1325,275884,0
+FUL.US,D,20100923,000000,16.9268,17.3512,16.882,16.9436,335812,0
+FUL.US,D,20100924,000000,17.2011,17.5679,17.054,17.5321,262097,0
+FUL.US,D,20100927,000000,17.4794,17.4794,17.0798,17.3591,390668,0
+FUL.US,D,20100928,000000,17.368,17.4973,16.9685,17.386,350930,0
+FUL.US,D,20100929,000000,17.3512,17.386,17.2101,17.386,287003,0
+FUL.US,D,20100930,000000,17.386,17.4456,17.0709,17.2746,729783,0
+FUL.US,D,20101001,000000,17.5231,17.5947,17.3094,17.5579,349178,0
+FUL.US,D,20101004,000000,17.5152,17.542,17.0639,17.1235,452232,0
+FUL.US,D,20101005,000000,17.3512,17.7399,17.1683,17.7149,336112,0
+FUL.US,D,20101006,000000,17.6473,17.8044,17.4794,17.5768,280273,0
+FUL.US,D,20101007,000000,17.6971,17.7487,17.386,17.4278,259348,0
+FUL.US,D,20101008,000000,17.4794,17.7239,17.4088,17.6553,331113,0
+FUL.US,D,20101011,000000,17.6315,17.7329,17.4724,17.5072,216660,0
+FUL.US,D,20101012,000000,17.4456,17.8998,17.2478,17.7955,312301,0
+FUL.US,D,20101013,000000,17.871,18.2447,17.6821,18.1076,279548,0
+FUL.US,D,20101014,000000,18.0718,18.1503,17.7149,17.9336,283426,0
+FUL.US,D,20101015,000000,18.1355,18.1355,17.6633,17.871,230421,0
+FUL.US,D,20101018,000000,17.8998,18.0718,17.7487,17.8532,259434,0
+FUL.US,D,20101019,000000,17.551,17.9078,17.3512,17.6891,254371,0
+FUL.US,D,20101020,000000,17.8044,18.0291,17.6633,17.8362,256544,0
+FUL.US,D,20101021,000000,17.9844,18.2179,17.6047,17.9078,295817,0
+FUL.US,D,20101022,000000,17.8621,17.9158,17.6633,17.7756,169409,0
+FUL.US,D,20101025,000000,17.9684,18.2279,17.8452,18.0202,152751,0
+FUL.US,D,20101026,000000,17.8532,18.3412,17.7329,18.2359,326816,0
+FUL.US,D,20101027,000000,18.0619,18.0718,17.5321,17.8303,353209,0
+FUL.US,D,20101028,000000,18.038,18.0977,17.6971,17.9078,229771,0
+FUL.US,D,20101029,000000,17.9326,18.0718,17.7547,17.9416,140779,0
+FUL.US,D,20101101,000000,18.0619,18.2021,17.4456,17.6473,296820,0
+FUL.US,D,20101102,000000,17.8998,18.0798,17.7071,18.0798,196435,0
+FUL.US,D,20101103,000000,18.0798,18.1355,17.7756,18.1255,159084,0
+FUL.US,D,20101104,000000,18.4118,18.7527,18.4118,18.5867,323736,0
+FUL.US,D,20101105,000000,18.5778,18.8352,18.532,18.8084,213309,0
+FUL.US,D,20101108,000000,18.7001,18.7765,18.4376,18.4624,355962,0
+FUL.US,D,20101109,000000,18.5231,18.6265,18.1355,18.2447,229856,0
+FUL.US,D,20101110,000000,18.2965,18.541,18.0718,18.541,273339,0
+FUL.US,D,20101111,000000,18.2716,18.7269,18.2021,18.6811,309058,0
+FUL.US,D,20101112,000000,18.4724,18.5957,18.2965,18.3412,247761,0
+FUL.US,D,20101115,000000,18.4556,18.6811,18.377,18.3859,250436,0
+FUL.US,D,20101116,000000,18.1761,18.3322,17.8452,17.9933,426173,0
+FUL.US,D,20101117,000000,17.9933,18.0022,17.5231,17.6633,278059,0
+FUL.US,D,20101118,000000,17.8998,18.1941,17.8998,18.0291,206235,0
+FUL.US,D,20101119,000000,17.88,18.1255,17.8362,18.0619,126569,0
+FUL.US,D,20101122,000000,17.9516,18.0619,17.6225,17.9774,249879,0
+FUL.US,D,20101123,000000,17.6971,17.9078,17.6047,17.8899,179789,0
+FUL.US,D,20101124,000000,18.038,18.4058,17.9844,18.3322,190176,0
+FUL.US,D,20101126,000000,18.1076,18.4058,18.1076,18.3153,70695.5,0
+FUL.US,D,20101129,000000,18.2021,18.3412,18.038,18.2716,408726,0
+FUL.US,D,20101130,000000,18.0132,18.371,18.0132,18.2299,305785,0
+FUL.US,D,20101201,000000,18.6265,18.8352,18.5499,18.7765,190234,0
+FUL.US,D,20101202,000000,18.8283,18.9774,18.7001,18.8889,166717,0
+FUL.US,D,20101203,000000,18.7617,18.9486,18.6523,18.872,226707,0
+FUL.US,D,20101206,000000,18.8183,18.872,18.6901,18.7079,178217,0
+FUL.US,D,20101207,000000,18.9396,18.9486,18.5957,18.6265,280171,0
+FUL.US,D,20101208,000000,18.6623,18.7686,18.4794,18.4794,249923,0
+FUL.US,D,20101209,000000,18.6623,18.7001,18.4724,18.5778,235099,0
+FUL.US,D,20101210,000000,18.6265,18.7686,18.541,18.7169,173265,0
+FUL.US,D,20101213,000000,18.7835,18.8451,18.541,18.5499,201956,0
+FUL.US,D,20101214,000000,18.6443,18.7269,18.5688,18.6354,255875,0
+FUL.US,D,20101215,000000,18.4873,18.7835,18.3571,18.4058,298983,0
+FUL.US,D,20101216,000000,18.4306,18.6036,18.367,18.5142,258023,0
+FUL.US,D,20101217,000000,18.2885,18.3412,17.9595,18.0798,542530,0
+FUL.US,D,20101220,000000,18.1165,18.1861,17.9248,17.9684,244698,0
+FUL.US,D,20101221,000000,18.046,18.2109,18.038,18.1673,154764,0
+FUL.US,D,20101222,000000,18.1861,18.2447,17.9933,18.1603,123927,0
+FUL.US,D,20101223,000000,18.1861,18.2805,18.1076,18.1165,87192.6,0
+FUL.US,D,20101227,000000,18.0549,18.2359,17.9774,18.1761,106560,0
+FUL.US,D,20101228,000000,18.1673,18.1673,18.0022,18.1076,130253,0
+FUL.US,D,20101229,000000,18.1791,18.2587,18.1106,18.1384,101749,0
+FUL.US,D,20101230,000000,18.0907,18.2041,18.0231,18.04,129940,0
+FUL.US,D,20101231,000000,17.9684,18.038,17.8193,17.8352,169921,0
+FUL.US,D,20110103,000000,17.9933,18.2359,17.8303,17.8532,399976,0
+FUL.US,D,20110104,000000,17.8998,17.9595,17.2647,17.377,338690,0
+FUL.US,D,20110105,000000,17.3343,17.7587,17.3094,17.7587,449017,0
+FUL.US,D,20110106,000000,17.8044,18.0022,17.6821,17.6891,572877,0
+FUL.US,D,20110107,000000,17.8303,17.8362,17.1425,17.3343,381443,0
+FUL.US,D,20110110,000000,17.2289,17.3949,17.0987,17.3174,399020,0
+FUL.US,D,20110111,000000,17.377,17.6225,17.2746,17.368,317476,0
+FUL.US,D,20110112,000000,18.6106,20.0668,18.532,19.9932,1595081,0
+FUL.US,D,20110113,000000,20.0121,20.1324,19.4206,19.5558,504338,0
+FUL.US,D,20110114,000000,19.5489,19.6085,19.358,19.4764,272628,0
+FUL.US,D,20110118,000000,19.9554,20.1681,19.6901,20.1095,654436,0
+FUL.US,D,20110119,000000,20.04,20.0926,19.7705,19.8431,428823,0
+FUL.US,D,20110120,000000,19.699,19.8868,19.3312,19.358,372706,0
+FUL.US,D,20110121,000000,19.4475,19.7785,19.4475,19.5648,632537,0
+FUL.US,D,20110124,000000,19.6701,20.1095,19.5648,19.9107,510413,0
+FUL.US,D,20110125,000000,19.7607,20.021,19.6901,20.0121,366360,0
+FUL.US,D,20110126,000000,20.1016,20.6473,20.021,20.4952,604249,0
+FUL.US,D,20110127,000000,20.511,20.5648,20.2327,20.3769,286774,0
+FUL.US,D,20110128,000000,20.3431,20.3868,19.7337,19.7507,387792,0
+FUL.US,D,20110131,000000,19.6334,20.0708,19.6085,19.8173,388379,0
+FUL.US,D,20110201,000000,19.8938,20.2327,19.8292,20.1592,270711,0
+FUL.US,D,20110202,000000,20.0469,20.1831,19.8779,19.9196,302171,0
+FUL.US,D,20110203,000000,19.9554,19.9554,19.6523,19.7427,335945,0
+FUL.US,D,20110204,000000,19.7337,19.8868,19.5728,19.7607,324214,0
+FUL.US,D,20110207,000000,19.7785,20.1324,19.7785,19.8779,285018,0
+FUL.US,D,20110208,000000,19.8779,20.03,19.7089,20.03,404680,0
+FUL.US,D,20110209,000000,19.9028,19.9356,19.54,19.6423,249569,0
+FUL.US,D,20110210,000000,19.5161,19.7427,19.4832,19.6423,299274,0
+FUL.US,D,20110211,000000,19.54,19.8431,19.4832,19.8163,241981,0
+FUL.US,D,20110214,000000,19.7785,20.04,19.6423,19.8361,253346,0
+FUL.US,D,20110215,000000,19.7189,19.9455,19.699,19.8431,301733,0
+FUL.US,D,20110216,000000,19.9932,20.021,19.7337,19.8242,184775,0
+FUL.US,D,20110218,000000,19.7427,19.7427,19.4664,19.4664,428476,0
+FUL.US,D,20110222,000000,19.2974,19.3491,18.9157,18.9774,420175,0
+FUL.US,D,20110223,000000,18.9157,19.022,18.2805,18.5231,328903,0
+FUL.US,D,20110224,000000,18.5499,18.7169,18.2805,18.5599,288732,0
+FUL.US,D,20110225,000000,18.541,18.7079,18.4217,18.4794,398975,0
+FUL.US,D,20110228,000000,18.5996,18.8322,18.4754,18.7319,436751,0
+FUL.US,D,20110301,000000,18.8352,18.8968,18.2021,18.2547,476838,0
+FUL.US,D,20110302,000000,18.2359,18.3153,18.1076,18.2447,355118,0
+FUL.US,D,20110303,000000,18.4724,18.6354,18.3243,18.5499,611286,0
+FUL.US,D,20110304,000000,18.5499,18.5867,18.377,18.532,491951,0
+FUL.US,D,20110307,000000,18.5499,18.6523,18.0619,18.1673,388100,0
+FUL.US,D,20110308,000000,18.2021,18.7079,18.1355,18.6036,324376,0
+FUL.US,D,20110309,000000,18.5499,18.7686,18.4058,18.6036,338262,0
+FUL.US,D,20110310,000000,18.1861,18.5142,18.0022,18.2965,435105,0
+FUL.US,D,20110311,000000,18.2179,18.7001,18.1355,18.6106,306751,0
+FUL.US,D,20110314,000000,18.4118,18.7079,18.2805,18.3153,396433,0
+FUL.US,D,20110315,000000,18.1941,18.3064,17.7687,18.1603,299976,0
+FUL.US,D,20110316,000000,18.1255,18.1255,17.6315,17.7071,390451,0
+FUL.US,D,20110317,000000,18.0231,18.0579,17.8313,17.9098,244039,0
+FUL.US,D,20110318,000000,18.1165,18.1861,17.7399,17.9336,729898,0
+FUL.US,D,20110321,000000,18.2109,18.2637,18.1165,18.2179,323983,0
+FUL.US,D,20110322,000000,18.2447,18.3859,17.9336,17.9516,394420,0
+FUL.US,D,20110323,000000,17.9158,18.3482,17.7399,18.2716,517823,0
+FUL.US,D,20110324,000000,17.1941,18.1165,17.045,17.8303,1404463,0
+FUL.US,D,20110325,000000,17.9844,18.367,17.8621,18.1761,549803,0
+FUL.US,D,20110328,000000,18.2965,18.3571,18.0718,18.0718,381822,0
+FUL.US,D,20110329,000000,18.0798,18.3571,18.0291,18.3243,486393,0
+FUL.US,D,20110330,000000,18.4306,18.5957,18.3243,18.532,393709,0
+FUL.US,D,20110331,000000,18.5191,18.7249,18.4834,18.6702,289765,0
+FUL.US,D,20110401,000000,18.7477,18.9296,18.6861,18.8054,375628,0
+FUL.US,D,20110404,000000,18.8551,18.9942,18.7527,18.8352,284004,0
+FUL.US,D,20110405,000000,18.7736,19.0499,18.6771,18.9028,327388,0
+FUL.US,D,20110406,000000,19.046,19.0807,18.6722,18.8004,296263,0
+FUL.US,D,20110407,000000,18.869,18.9644,18.6315,18.7875,257620,0
+FUL.US,D,20110408,000000,18.9376,18.9376,18.5728,18.6235,279612,0
+FUL.US,D,20110411,000000,18.6106,18.7427,18.4724,18.6523,347483,0
+FUL.US,D,20110412,000000,18.4754,18.536,17.9962,18.0818,367687,0
+FUL.US,D,20110413,000000,18.2547,18.2965,17.9416,18.1165,373243,0
+FUL.US,D,20110414,000000,17.9684,18.3958,17.9248,18.3153,366304,0
+FUL.US,D,20110415,000000,18.2845,18.6951,18.2845,18.6235,379937,0
+FUL.US,D,20110418,000000,18.3899,18.4824,18.2299,18.4158,317184,0
+FUL.US,D,20110419,000000,18.5181,18.6155,18.2587,18.2925,429624,0
+FUL.US,D,20110420,000000,18.6235,18.8938,18.5728,18.7129,277357,0
+FUL.US,D,20110421,000000,18.8322,18.8511,18.527,18.7875,255177,0
+FUL.US,D,20110425,000000,18.6771,18.7219,18.371,18.5827,254336,0
+FUL.US,D,20110426,000000,18.7049,18.7577,18.3899,18.6861,257667,0
+FUL.US,D,20110427,000000,18.7129,19.034,18.5996,18.9217,280154,0
+FUL.US,D,20110428,000000,18.9296,19.0688,18.86,19.028,223497,0
+FUL.US,D,20110429,000000,19.1006,19.1711,18.9594,19.0549,194640,0
+FUL.US,D,20110502,000000,19.1652,19.199,18.6394,18.7319,294452,0
+FUL.US,D,20110503,000000,18.7129,18.9744,18.6493,18.9028,326021,0
+FUL.US,D,20110504,000000,18.9296,18.9296,18.4506,18.6951,271931,0
+FUL.US,D,20110505,000000,18.5907,18.9644,18.5181,18.6951,282781,0
+FUL.US,D,20110506,000000,19.0102,19.0688,18.5996,18.7736,232114,0
+FUL.US,D,20110509,000000,18.7049,18.9744,18.6493,18.9217,165747,0
+FUL.US,D,20110510,000000,19.0002,19.2875,18.9744,19.2597,189069,0
+FUL.US,D,20110511,000000,19.1483,19.1483,18.5648,18.7577,279566,0
+FUL.US,D,20110512,000000,18.6771,19.044,18.4922,18.8938,218697,0
+FUL.US,D,20110513,000000,18.9296,19.1235,18.5996,18.6066,240756,0
+FUL.US,D,20110516,000000,18.4922,18.7319,18.3442,18.4594,277228,0
+FUL.US,D,20110517,000000,18.3362,18.4088,18.1195,18.1623,349305,0
+FUL.US,D,20110518,000000,18.1713,18.5549,18.1533,18.536,194280,0
+FUL.US,D,20110519,000000,18.5827,18.7049,18.1791,18.527,195848,0
+FUL.US,D,20110520,000000,18.4336,18.7736,18.2041,18.7049,437535,0
+FUL.US,D,20110523,000000,18.4246,18.6861,18.2845,18.5648,515968,0
+FUL.US,D,20110524,000000,18.6573,18.6573,18.1981,18.4158,294281,0
+FUL.US,D,20110525,000000,18.3273,18.7577,18.3273,18.6493,250019,0
+FUL.US,D,20110526,000000,18.6155,18.7875,18.4246,18.7577,183401,0
+FUL.US,D,20110527,000000,18.877,19.0499,18.7875,18.9456,128126,0
+FUL.US,D,20110531,000000,19.9137,20.0518,19.2387,19.4446,865631,0
+FUL.US,D,20110601,000000,19.3829,19.4744,18.9544,18.9744,584406,0
+FUL.US,D,20110602,000000,19.0002,19.0588,18.7965,18.8859,209495,0
+FUL.US,D,20110603,000000,18.527,18.6155,18.2746,18.3998,283389,0
+FUL.US,D,20110606,000000,18.3899,18.4674,17.7497,17.9874,514931,0
+FUL.US,D,20110607,000000,18.1473,18.371,18.0042,18.2487,575941,0
+FUL.US,D,20110608,000000,18.1473,18.3531,17.9704,18.2299,596140,0
+FUL.US,D,20110609,000000,18.3273,18.5728,18.1623,18.4506,423305,0
+FUL.US,D,20110610,000000,18.3193,18.4922,18.1473,18.3273,759708,0
+FUL.US,D,20110613,000000,18.4088,18.6235,18.1623,18.3004,305664,0
+FUL.US,D,20110614,000000,18.5012,18.6951,18.4416,18.6066,384267,0
+FUL.US,D,20110615,000000,18.4158,19.1046,18.3362,19.0102,693453,0
+FUL.US,D,20110616,000000,18.9992,19.1652,18.6653,18.8839,353518,0
+FUL.US,D,20110617,000000,19.044,19.1731,18.6951,18.7736,435169,0
+FUL.US,D,20110620,000000,18.6951,19.0181,18.5907,18.8859,492803,0
+FUL.US,D,20110621,000000,19.0181,19.4654,18.9296,19.4088,748211,0
+FUL.US,D,20110622,000000,19.2347,19.4744,19.1235,19.1483,517294,0
+FUL.US,D,20110623,000000,20.1334,20.8749,19.4376,20.6244,1221011,0
+FUL.US,D,20110624,000000,20.694,20.8301,20.192,20.4405,913759,0
+FUL.US,D,20110627,000000,20.4822,21.0816,20.3978,21.032,835835,0
+FUL.US,D,20110628,000000,21.1621,21.355,21.018,21.1264,400537,0
+FUL.US,D,20110629,000000,21.2427,21.3619,20.9992,21.0668,410888,0
+FUL.US,D,20110630,000000,21.1472,21.3321,21.0418,21.3043,614165,0
+FUL.US,D,20110701,000000,21.2835,21.6074,21.1244,21.5558,372387,0
+FUL.US,D,20110705,000000,21.5458,21.7665,21.4494,21.6234,353749,0
+FUL.US,D,20110706,000000,21.5558,21.8083,21.4216,21.6741,235068,0
+FUL.US,D,20110707,000000,21.8441,22.1681,21.7765,21.9722,364753,0
+FUL.US,D,20110708,000000,21.6393,21.8261,21.5001,21.7765,201741,0
+FUL.US,D,20110711,000000,21.4315,21.5826,21.2228,21.3431,280740,0
+FUL.US,D,20110712,000000,21.2575,21.4832,21.1502,21.1751,321171,0
+FUL.US,D,20110713,000000,21.352,21.6074,21.3023,21.4315,378818,0
+FUL.US,D,20110714,000000,21.9057,21.9434,21.2228,21.3351,505314,0
+FUL.US,D,20110715,000000,21.4584,21.6234,20.9614,21.2735,520781,0
+FUL.US,D,20110718,000000,21.2129,21.3431,20.6651,20.7159,439692,0
+FUL.US,D,20110719,000000,20.853,21.1502,20.7904,20.9614,546081,0
+FUL.US,D,20110720,000000,21.023,21.0379,20.5538,20.6979,445634,0
+FUL.US,D,20110721,000000,20.7904,21.0717,20.7317,21.0638,534175,0
+FUL.US,D,20110722,000000,21.0956,21.3251,20.8809,21.1244,398829,0
+FUL.US,D,20110725,000000,20.8709,21.1413,20.8073,20.9047,325341,0
+FUL.US,D,20110726,000000,20.8709,20.8968,20.5717,20.6651,291329,0
+FUL.US,D,20110727,000000,20.6105,20.6105,20.0698,20.1443,379158,0
+FUL.US,D,20110728,000000,20.194,20.4534,20.041,20.1045,240320,0
+FUL.US,D,20110729,000000,19.8799,20.1642,19.7994,20.0072,339378,0
+FUL.US,D,20110801,000000,20.2845,20.3391,19.9216,20.1543,453594,0
+FUL.US,D,20110802,000000,19.9783,20.1383,19.3213,19.3372,447524,0
+FUL.US,D,20110803,000000,19.3053,19.6165,18.6125,19.6165,823188,0
+FUL.US,D,20110804,000000,19.3382,19.4832,18.7775,18.7945,1240251,0
+FUL.US,D,20110805,000000,19.033,19.199,18.0092,18.4227,693028,0
+FUL.US,D,20110808,000000,17.9138,18.5618,16.9864,17.0043,1048883,0
+FUL.US,D,20110809,000000,17.4118,18.7031,17.046,18.6831,1263084,0
+FUL.US,D,20110810,000000,17.9992,18.3153,17.5012,17.536,725953,0
+FUL.US,D,20110811,000000,17.6673,18.9436,17.6275,18.6553,571051,0
+FUL.US,D,20110812,000000,18.8123,18.9018,18.368,18.8402,318754,0
+FUL.US,D,20110815,000000,18.9902,19.2686,18.7716,19.1225,211803,0
+FUL.US,D,20110816,000000,18.7557,18.9902,18.4893,18.5519,350980,0
+FUL.US,D,20110817,000000,18.6741,18.8402,18.3412,18.4396,156176,0
+FUL.US,D,20110818,000000,17.8342,17.8422,17.38,17.5192,813299,0
+FUL.US,D,20110819,000000,17.1335,17.7448,17.0719,17.1613,307594,0
+FUL.US,D,20110822,000000,17.6275,17.6275,16.9953,17.0997,214994,0
+FUL.US,D,20110823,000000,17.1961,17.6941,17.0271,17.6941,311774,0
+FUL.US,D,20110824,000000,17.6513,18.0529,17.5718,18.044,195473,0
+FUL.US,D,20110825,000000,18.1941,18.2359,17.3621,17.6673,399557,0
+FUL.US,D,20110826,000000,17.5192,18.0182,17.1435,17.9824,208097,0
+FUL.US,D,20110829,000000,18.2179,19.1125,18.2021,19.1036,366841,0
+FUL.US,D,20110830,000000,18.9366,19.2507,18.7716,19.1652,386641,0
+FUL.US,D,20110831,000000,19.2935,19.6423,19.2319,19.4008,415541,0
+FUL.US,D,20110901,000000,19.365,19.6523,18.7387,18.8491,384233,0
+FUL.US,D,20110902,000000,18.3442,18.528,17.87,17.87,618715,0
+FUL.US,D,20110906,000000,17.3194,17.8015,17.2478,17.7458,356661,0
+FUL.US,D,20110907,000000,18.0718,18.3273,17.9774,18.3104,266159,0
+FUL.US,D,20110908,000000,18.1613,18.3531,17.7925,17.8352,368844,0
+FUL.US,D,20110909,000000,17.711,17.8968,17.3362,17.4486,491145,0
+FUL.US,D,20110912,000000,17.1783,17.6513,17.1245,17.6434,483138,0
+FUL.US,D,20110913,000000,17.6365,17.9138,17.4576,17.8273,576664,0
+FUL.US,D,20110914,000000,18.0271,18.3869,17.7547,18.2279,722053,0
+FUL.US,D,20110915,000000,18.377,18.534,18.2359,18.4068,460717,0
+FUL.US,D,20110916,000000,18.4476,18.6463,18.1941,18.2805,349027,0
+FUL.US,D,20110919,000000,17.877,18.0271,17.6434,17.877,602604,0
+FUL.US,D,20110920,000000,17.9218,18.1941,17.7647,17.7716,455915,0
+FUL.US,D,20110921,000000,17.7031,17.9058,17.3621,17.38,1016248,0
+FUL.US,D,20110922,000000,16.373,16.8015,15.1485,15.5351,1115239,0
+FUL.US,D,20110923,000000,15.5351,16.0848,15.391,15.8254,598739,0
+FUL.US,D,20110926,000000,15.9676,16.3184,15.5879,16.3025,472928,0
+FUL.US,D,20110927,000000,16.6951,17.5112,16.6703,16.888,724852,0
+FUL.US,D,20110928,000000,16.882,16.888,15.9844,16.0202,653265,0
+FUL.US,D,20110929,000000,16.4158,16.5898,15.8692,16.3025,374645,0
+FUL.US,D,20110930,000000,16.0093,16.3194,15.9,15.9397,401344,0
+FUL.US,D,20111003,000000,15.7777,16.0947,14.9168,14.9258,761575,0
+FUL.US,D,20111004,000000,14.8056,15.9446,14.8056,15.89,770734,0
+FUL.US,D,20111005,000000,15.9775,16.221,15.6545,16.059,549592,0
+FUL.US,D,20111006,000000,16.0232,16.4476,15.9368,16.2608,542978,0
+FUL.US,D,20111007,000000,16.376,16.376,15.7081,15.8154,405023,0
+FUL.US,D,20111010,000000,16.1961,16.5013,16.0073,16.4954,526528,0
+FUL.US,D,20111011,000000,16.3403,16.5858,16.2279,16.402,486586,0
+FUL.US,D,20111012,000000,16.5182,17.1225,16.4576,16.9844,482127,0
+FUL.US,D,20111013,000000,16.8065,17.0619,16.6047,16.9238,236252,0
+FUL.US,D,20111014,000000,17.1415,17.4664,17.043,17.4208,206170,0
+FUL.US,D,20111017,000000,17.3353,17.3353,16.718,16.7826,427895,0
+FUL.US,D,20111018,000000,16.8602,17.536,16.6325,17.4306,370435,0
+FUL.US,D,20111019,000000,17.3432,17.3432,16.9934,17.1136,549998,0
+FUL.US,D,20111020,000000,17.0977,17.4018,16.8442,17.3522,376001,0
+FUL.US,D,20111021,000000,17.712,18.0012,17.4566,17.9933,309906,0
+FUL.US,D,20111024,000000,18.0549,18.6791,17.9326,18.6603,280460,0
+FUL.US,D,20111025,000000,18.4516,18.6006,17.8601,17.9068,470523,0
+FUL.US,D,20111026,000000,18.2577,18.4416,17.7647,18.3183,476586,0
+FUL.US,D,20111027,000000,18.8283,20.6314,18.8283,20.4962,764943,0
+FUL.US,D,20111028,000000,20.4226,20.6493,19.539,19.6801,681611,0
+FUL.US,D,20111031,000000,19.3411,19.4604,18.8839,18.8839,410863,0
+FUL.US,D,20111101,000000,18.0549,18.8283,17.9585,18.3183,503448,0
+FUL.US,D,20111102,000000,18.6791,18.9167,18.4088,18.8183,378180,0
+FUL.US,D,20111103,000000,19.1453,19.5141,18.5927,19.4644,293918,0
+FUL.US,D,20111104,000000,19.2387,19.539,18.9962,19.4276,237205,0
+FUL.US,D,20111107,000000,19.2935,19.5638,18.9962,19.523,243370,0
+FUL.US,D,20111108,000000,19.6523,19.8302,19.1105,19.7905,304026,0
+FUL.US,D,20111109,000000,19.0926,19.2149,18.5191,18.528,333146,0
+FUL.US,D,20111110,000000,18.8809,19.2239,18.6006,19.0052,284639,0
+FUL.US,D,20111111,000000,19.2845,19.6523,19.2845,19.5638,189243,0
+FUL.US,D,20111114,000000,19.4088,19.5996,19.0648,19.1961,190754,0
+FUL.US,D,20111115,000000,19.1711,19.7189,19.0648,19.5817,232223,0
+FUL.US,D,20111116,000000,19.3034,19.7805,19.1871,19.1961,237110,0
+FUL.US,D,20111117,000000,19.1453,19.4446,18.7607,18.8978,300415,0
+FUL.US,D,20111118,000000,18.9167,19.4882,18.873,19.4276,397745,0
+FUL.US,D,20111121,000000,19.0469,19.1006,18.6503,18.9078,291272,0
+FUL.US,D,20111122,000000,18.9336,19.024,18.4516,18.6702,205859,0
+FUL.US,D,20111123,000000,18.4416,18.5022,18.0291,18.2041,359004,0
+FUL.US,D,20111125,000000,18.0718,18.538,18.0718,18.1175,112061,0
+FUL.US,D,20111128,000000,18.5658,19.0926,18.5191,19.0469,345473,0
+FUL.US,D,20111129,000000,19.032,19.3213,18.8352,19.0926,237772,0
+FUL.US,D,20111130,000000,20.0052,20.2855,19.8938,20.2577,907639,0
+FUL.US,D,20111201,000000,20.3143,20.6493,19.7715,19.8252,406006,0
+FUL.US,D,20111202,000000,20.1552,20.3848,19.5996,19.6523,315866,0
+FUL.US,D,20111205,000000,20.034,20.2765,19.8093,20.1145,307465,0
+FUL.US,D,20111206,000000,20.0588,20.1871,19.7397,20.014,313756,0
+FUL.US,D,20111207,000000,19.9306,20.1891,19.5996,20.0419,280401,0
+FUL.US,D,20111208,000000,19.6523,19.7805,18.9336,19.0142,407376,0
+FUL.US,D,20111209,000000,19.0469,19.6244,18.7835,19.5548,613888,0
+FUL.US,D,20111212,000000,19.2487,19.2487,18.863,19.1105,244454,0
+FUL.US,D,20111213,000000,19.3372,19.531,18.6165,18.8809,397546,0
+FUL.US,D,20111214,000000,18.6503,19.0469,18.538,18.7517,392820,0
+FUL.US,D,20111215,000000,19.0738,19.7347,18.9594,19.6701,431114,0
+FUL.US,D,20111216,000000,19.9137,20.2397,19.5896,19.7437,887322,0
+FUL.US,D,20111219,000000,19.8799,20.3321,19.3461,19.5479,456216,0
+FUL.US,D,20111220,000000,20.016,20.693,20.016,20.6403,438324,0
+FUL.US,D,20111221,000000,20.5468,20.8301,20.2119,20.7685,305079,0
+FUL.US,D,20111222,000000,20.9564,21.1631,19.9306,19.9972,727650,0
+FUL.US,D,20111223,000000,20.1552,20.2587,20.0797,20.1552,362719,0
+FUL.US,D,20111227,000000,20.1453,20.4306,20.1453,20.1891,261877,0
+FUL.US,D,20111228,000000,20.2665,20.2954,19.8968,19.9386,423162,0
+FUL.US,D,20111229,000000,20.1552,20.3848,20.0797,20.3143,244231,0
+FUL.US,D,20111230,000000,20.2587,20.5468,20.2587,20.3043,222337,0
+FUL.US,D,20120103,000000,20.858,21.1999,20.6493,20.7099,550655,0
+FUL.US,D,20120104,000000,20.529,20.7685,20.5042,20.6403,515957,0
+FUL.US,D,20120105,000000,20.4474,20.7845,20.195,20.7427,897872,0
+FUL.US,D,20120106,000000,20.7357,21.1294,20.6045,20.8222,1020176,0
+FUL.US,D,20120109,000000,20.9176,21.1631,20.6403,20.9752,732102,0
+FUL.US,D,20120110,000000,21.3231,21.6293,21.2635,21.3143,686460,0
+FUL.US,D,20120111,000000,21.2009,21.4395,21.1383,21.3331,440467,0
+FUL.US,D,20120112,000000,21.35,21.9076,21.1124,21.8549,265244,0
+FUL.US,D,20120113,000000,21.534,21.8868,21.3759,21.853,398956,0
+FUL.US,D,20120117,000000,22.3808,22.7515,22.1482,22.3719,467402,0
+FUL.US,D,20120118,000000,22.4852,23.0886,22.4325,22.9941,1195455,0
+FUL.US,D,20120119,000000,22.3967,23.1502,21.2705,23.1223,1396870,0
+FUL.US,D,20120120,000000,22.9484,23.9573,22.9484,23.9155,756251,0
+FUL.US,D,20120123,000000,23.8359,24.1402,23.6879,23.8629,561500,0
+FUL.US,D,20120124,000000,23.661,23.9493,23.494,23.9075,450408,0
+FUL.US,D,20120125,000000,23.7813,24.8221,23.512,24.7843,800034,0
+FUL.US,D,20120126,000000,25.002,25.002,24.5119,24.9523,563954,0
+FUL.US,D,20120127,000000,24.7336,25.3857,24.6888,25.0696,1046464,0
+FUL.US,D,20120130,000000,24.7604,25.1382,24.664,24.9175,558273,0
+FUL.US,D,20120131,000000,25.0994,25.2991,24.668,25.1431,499596,0
+FUL.US,D,20120201,000000,25.3409,25.8945,25.1838,25.8697,767171,0
+FUL.US,D,20120202,000000,25.8847,26.0626,25.65,25.8081,344904,0
+FUL.US,D,20120203,000000,26.3727,26.7226,26.167,26.3289,474800,0
+FUL.US,D,20120206,000000,26.2395,26.4213,26.0119,26.2037,269164,0
+FUL.US,D,20120207,000000,26.2037,26.3647,25.9781,26.0208,389130,0
+FUL.US,D,20120208,000000,26.0436,26.4213,26.0119,26.1848,325153,0
+FUL.US,D,20120209,000000,26.2852,26.487,25.8945,26.1848,221943,0
+FUL.US,D,20120210,000000,25.8945,25.9145,25.322,25.5695,612869,0
+FUL.US,D,20120213,000000,25.7912,26.2931,25.7912,26.1938,401320,0
+FUL.US,D,20120214,000000,26.1053,26.4591,25.6758,25.9959,381540,0
+FUL.US,D,20120215,000000,26.0526,26.4591,25.9493,26.4135,612136,0
+FUL.US,D,20120216,000000,26.2931,27.139,26.1938,27.0665,528742,0
+FUL.US,D,20120217,000000,26.9949,27.2603,26.9889,27.1838,373861,0
+FUL.US,D,20120221,000000,27.2881,27.2881,26.7782,26.8895,526394,0
+FUL.US,D,20120222,000000,26.7693,27.0665,26.7046,26.8379,492111,0
+FUL.US,D,20120223,000000,26.8031,27.139,26.5924,27.0396,478894,0
+FUL.US,D,20120224,000000,27.0307,27.2086,26.8379,26.9273,292503,0
+FUL.US,D,20120227,000000,26.6698,27.159,26.2136,27.0665,467001,0
+FUL.US,D,20120228,000000,27.1032,27.8507,27.0396,27.0665,667866,0
+FUL.US,D,20120229,000000,27.1778,27.3239,26.5387,26.5387,296023,0
+FUL.US,D,20120301,000000,26.7046,27.1212,26.3567,26.7504,372207,0
+FUL.US,D,20120302,000000,26.7882,26.9452,25.7912,25.8499,552741,0
+FUL.US,D,20120305,000000,25.7464,26.0626,25.5069,25.8697,777343,0
+FUL.US,D,20120306,000000,26.5476,26.5476,25.5964,25.7723,775978,0
+FUL.US,D,20120307,000000,26.0288,26.4591,25.9393,26.4055,529773,0
+FUL.US,D,20120308,000000,26.6698,26.8209,26.2653,26.7424,218280,0
+FUL.US,D,20120309,000000,26.6958,27.3567,26.5655,27.1212,378070,0
+FUL.US,D,20120312,000000,27.2086,27.2504,26.8895,26.9721,255701,0
+FUL.US,D,20120313,000000,27.1678,27.5347,27.159,27.2166,666112,0
+FUL.US,D,20120314,000000,27.139,27.4193,27.139,27.3478,423640,0
+FUL.US,D,20120315,000000,27.3398,27.6728,27.2424,27.5525,513838,0
+FUL.US,D,20120316,000000,27.6638,27.799,27.3567,27.4471,518573,0
+FUL.US,D,20120319,000000,27.4005,27.8607,27.2702,27.5704,386085,0
+FUL.US,D,20120320,000000,27.2504,27.4571,26.9949,27.2702,274591,0
+FUL.US,D,20120321,000000,27.2504,27.474,27.149,27.2166,319942,0
+FUL.US,D,20120322,000000,26.9363,27.149,26.6788,27.0575,442051,0
+FUL.US,D,20120323,000000,27.0754,27.5436,26.8289,27.4283,221226,0
+FUL.US,D,20120326,000000,27.7464,27.975,27.5873,27.975,583700,0
+FUL.US,D,20120327,000000,28.0456,28.142,27.7812,27.8348,390736,0
+FUL.US,D,20120328,000000,27.7613,28.0794,27.4383,27.8865,620225,0
+FUL.US,D,20120329,000000,27.8865,29.4203,27.4839,28.9949,1175539,0
+FUL.US,D,20120330,000000,29.3487,29.4929,28.6191,28.9163,490580,0
+FUL.US,D,20120402,000000,29.0217,29.2414,28.3199,29.137,831600,0
+FUL.US,D,20120403,000000,29.135,29.2672,28.8537,29.1091,351850,0
+FUL.US,D,20120404,000000,28.7572,28.8338,28.4024,28.6479,280879,0
+FUL.US,D,20120405,000000,28.5704,28.7672,28.3318,28.4889,217610,0
+FUL.US,D,20120409,000000,27.9651,28.2722,27.8607,28.2464,539008,0
+FUL.US,D,20120410,000000,28.2036,28.3199,27.4005,27.5804,415843,0
+FUL.US,D,20120411,000000,27.9133,28.0376,27.6142,28.0376,395477,0
+FUL.US,D,20120412,000000,28.1251,28.6191,27.9919,28.469,471325,0
+FUL.US,D,20120413,000000,28.4889,28.7126,28.2354,28.3149,506647,0
+FUL.US,D,20120416,000000,28.3755,28.4481,27.9421,28.3149,361949,0
+FUL.US,D,20120417,000000,28.6161,28.8159,28.5227,28.5227,280924,0
+FUL.US,D,20120418,000000,28.3318,28.5425,28.1887,28.3935,325062,0
+FUL.US,D,20120419,000000,28.4024,28.5605,28.0028,28.5326,409039,0
+FUL.US,D,20120420,000000,28.8437,29.0992,28.6479,28.8437,357729,0
+FUL.US,D,20120423,000000,28.2504,28.3418,27.7851,28.2166,321748,0
+FUL.US,D,20120424,000000,28.1559,28.6161,28.0028,28.4024,247083,0
+FUL.US,D,20120425,000000,28.7036,29.0575,28.5783,28.9581,334733,0
+FUL.US,D,20120426,000000,28.9133,29.0992,28.5982,28.9213,223928,0
+FUL.US,D,20120427,000000,29.0296,29.3566,28.7394,29.1628,307411,0
+FUL.US,D,20120430,000000,29.1906,29.1906,28.6161,29.0575,483703,0
+FUL.US,D,20120501,000000,29.0475,29.4004,28.799,28.8159,520205,0
+FUL.US,D,20120502,000000,28.5704,29.0992,28.4293,29.0992,425871,0
+FUL.US,D,20120503,000000,28.9679,29.0475,28.2592,28.2871,426895,0
+FUL.US,D,20120504,000000,28.1191,28.1191,27.5824,27.8547,475611,0
+FUL.US,D,20120507,000000,27.6956,28.3249,27.5197,28.2166,366414,0
+FUL.US,D,20120508,000000,27.9323,28.7394,27.8547,28.6668,659673,0
+FUL.US,D,20120509,000000,28.2254,28.5067,27.9969,28.1887,426956,0
+FUL.US,D,20120510,000000,28.3935,28.5326,28.0227,28.297,268242,0
+FUL.US,D,20120511,000000,28.0495,28.2504,27.9084,28.137,293566,0
+FUL.US,D,20120514,000000,27.8736,28.0943,27.632,27.8468,278267,0
+FUL.US,D,20120515,000000,27.811,28.3597,27.6579,27.9084,575131,0
+FUL.US,D,20120516,000000,28.0327,28.2454,27.64,27.8736,403340,0
+FUL.US,D,20120517,000000,27.8468,27.8468,26.6192,26.664,426132,0
+FUL.US,D,20120518,000000,26.6192,26.8389,26.3637,26.4771,510875,0
+FUL.US,D,20120521,000000,26.5655,27.4959,26.4939,27.4123,283662,0
+FUL.US,D,20120522,000000,27.2901,27.5108,26.7951,26.9541,277663,0
+FUL.US,D,20120523,000000,26.647,27.3239,26.4681,27.2812,209416,0
+FUL.US,D,20120524,000000,27.3418,27.5108,26.9969,27.5108,142020,0
+FUL.US,D,20120525,000000,27.4501,27.477,27.1778,27.306,144519,0
+FUL.US,D,20120529,000000,27.64,28.0227,27.4601,27.8995,117908,0
+FUL.US,D,20120530,000000,27.5376,27.632,27.0864,27.1222,204834,0
+FUL.US,D,20120531,000000,27.0367,27.4273,26.5784,26.8517,314088,0
+FUL.US,D,20120601,000000,26.1928,26.5287,25.647,26.4771,630838,0
+FUL.US,D,20120604,000000,26.4771,26.5387,25.9125,26.2921,396908,0
+FUL.US,D,20120605,000000,26.0894,26.3905,25.7971,26.322,259312,0
+FUL.US,D,20120606,000000,26.6052,27.0814,26.5516,27.0734,328800,0
+FUL.US,D,20120607,000000,27.4183,27.638,27.2066,27.3388,368281,0
+FUL.US,D,20120608,000000,27.2344,27.6868,26.7046,27.6868,190970,0
+FUL.US,D,20120611,000000,28.0327,28.2076,27.1688,27.1778,318310,0
+FUL.US,D,20120612,000000,27.3845,27.4601,26.812,27.1947,466265,0
+FUL.US,D,20120613,000000,27.1688,27.3597,26.8816,26.9005,416633,0
+FUL.US,D,20120614,000000,26.8657,27.141,26.6102,26.6192,366395,0
+FUL.US,D,20120615,000000,26.6967,26.8031,26.4502,26.5387,691961,0
+FUL.US,D,20120618,000000,26.3557,26.656,26.3001,26.5198,392442,0
+FUL.US,D,20120619,000000,26.7126,27.1858,26.5924,27.0953,618222,0
+FUL.US,D,20120620,000000,26.9283,27.6678,26.8816,27.141,381674,0
+FUL.US,D,20120621,000000,26.9899,27.0506,26.0019,26.0019,338719,0
+FUL.US,D,20120622,000000,26.2057,26.3508,25.6938,25.823,2232234,0
+FUL.US,D,20120625,000000,25.4264,25.821,25.2991,25.3737,492535,0
+FUL.US,D,20120626,000000,26.141,27.632,25.8677,27.4313,1172957,0
+FUL.US,D,20120627,000000,27.0953,27.4123,26.983,27.151,323853,0
+FUL.US,D,20120628,000000,26.9095,27.0416,26.3389,26.7593,371610,0
+FUL.US,D,20120629,000000,27.3687,27.3687,26.9005,27.1132,408167,0
+FUL.US,D,20120702,000000,27.137,27.2682,26.659,27.0367,361024,0
+FUL.US,D,20120703,000000,26.9999,27.6221,26.9135,27.6221,265101,0
+FUL.US,D,20120705,000000,27.4561,27.6838,27.1918,27.4273,258231,0
+FUL.US,D,20120706,000000,27.2226,27.3815,26.9423,27.137,330174,0
+FUL.US,D,20120709,000000,27.0814,27.137,26.7166,27.0098,395223,0
+FUL.US,D,20120710,000000,27.1082,27.4471,26.6668,26.7911,431075,0
+FUL.US,D,20120711,000000,26.7266,26.8329,26.3836,26.65,542188,0
+FUL.US,D,20120712,000000,26.3657,26.65,26.0974,26.4611,345860,0
+FUL.US,D,20120713,000000,26.489,26.9581,26.3657,26.4333,266222,0
+FUL.US,D,20120716,000000,26.3309,26.489,25.6202,25.7355,494119,0
+FUL.US,D,20120717,000000,25.8687,26.0128,25.5387,25.7534,420052,0
+FUL.US,D,20120718,000000,25.6024,26.0128,25.6024,25.9781,225928,0
+FUL.US,D,20120719,000000,25.988,26.144,25.7534,26.0218,270797,0
+FUL.US,D,20120720,000000,25.7723,26.3309,25.657,25.7027,338875,0
+FUL.US,D,20120723,000000,25.2395,25.5586,25.0914,25.3181,254059,0
+FUL.US,D,20120724,000000,25.2991,25.3091,24.9205,25.2037,490079,0
+FUL.US,D,20120725,000000,25.3827,25.3827,24.8936,25.1074,274125,0
+FUL.US,D,20120726,000000,25.497,25.648,24.9473,25.0984,380227,0
+FUL.US,D,20120727,000000,25.1789,25.988,25.1789,25.9214,256981,0
+FUL.US,D,20120730,000000,25.8945,26.159,25.823,25.9681,267983,0
+FUL.US,D,20120731,000000,25.8489,26.1242,25.7971,25.8777,408119,0
+FUL.US,D,20120801,000000,25.9681,26.1152,25.4085,25.4085,464106,0
+FUL.US,D,20120802,000000,25.1789,25.4363,25.0178,25.2127,774779,0
+FUL.US,D,20120803,000000,25.6938,26.1242,25.5676,25.988,277247,0
+FUL.US,D,20120806,000000,25.9393,26.3836,25.9035,26.2236,260196,0
+FUL.US,D,20120807,000000,26.3031,26.7464,26.3031,26.5695,312547,0
+FUL.US,D,20120808,000000,26.5138,26.7464,26.4969,26.6232,235849,0
+FUL.US,D,20120809,000000,26.6311,26.7911,26.5138,26.5864,166355,0
+FUL.US,D,20120810,000000,26.5695,26.6838,26.3905,26.6232,211077,0
+FUL.US,D,20120813,000000,26.5516,26.6052,25.8847,26.1342,188162,0
+FUL.US,D,20120814,000000,26.2325,26.3985,25.7633,25.7971,271402,0
+FUL.US,D,20120815,000000,25.6938,26.0636,25.665,26.0436,205960,0
+FUL.US,D,20120816,000000,25.9681,26.5317,25.7723,26.5049,184252,0
+FUL.US,D,20120817,000000,26.4433,26.7911,26.4433,26.7832,153123,0
+FUL.US,D,20120820,000000,26.6232,26.7643,26.4711,26.7007,155137,0
+FUL.US,D,20120821,000000,26.7732,26.9919,26.4243,26.5049,224527,0
+FUL.US,D,20120822,000000,26.48,26.5953,26.2594,26.5605,137931,0
+FUL.US,D,20120823,000000,26.5605,26.641,26.2763,26.3747,209080,0
+FUL.US,D,20120824,000000,26.2325,26.5605,26.1768,26.3657,130708,0
+FUL.US,D,20120827,000000,26.4243,26.4433,26.0894,26.2236,162254,0
+FUL.US,D,20120828,000000,26.144,26.48,26.0974,26.4155,175139,0
+FUL.US,D,20120829,000000,26.3985,26.9323,26.2941,26.8707,192305,0
+FUL.US,D,20120830,000000,26.7832,26.8945,26.6668,26.7832,212984,0
+FUL.US,D,20120831,000000,26.9581,27.0098,26.6668,26.9323,145478,0
+FUL.US,D,20120904,000000,26.9849,27.3021,26.6738,27.3021,244723,0
+FUL.US,D,20120905,000000,27.2136,27.5794,27.0367,27.3647,296217,0
+FUL.US,D,20120906,000000,27.5794,28.6479,27.5436,28.6479,313449,0
+FUL.US,D,20120907,000000,28.791,29.1728,28.5694,29.0495,331149,0
+FUL.US,D,20120910,000000,28.9949,29.4312,28.9312,29.305,269953,0
+FUL.US,D,20120911,000000,29.1996,29.6826,29.0207,29.6429,246790,0
+FUL.US,D,20120912,000000,29.6598,29.7214,29.0674,29.5415,468732,0
+FUL.US,D,20120913,000000,29.5157,30.0037,29.305,29.794,341142,0
+FUL.US,D,20120914,000000,29.9262,30.3049,29.8884,30.0673,246015,0
+FUL.US,D,20120917,000000,29.8805,29.8805,29.5892,29.7214,208670,0
+FUL.US,D,20120918,000000,29.6747,29.8805,29.4391,29.8705,183158,0
+FUL.US,D,20120919,000000,29.8884,30.2006,29.794,29.9947,168958,0
+FUL.US,D,20120920,000000,29.8258,30.128,29.4869,30.0753,223433,0
+FUL.US,D,20120921,000000,30.4987,30.5703,29.9163,30.1111,295667,0
+FUL.US,D,20120924,000000,29.8974,30.2184,29.5793,30.0753,214728,0
+FUL.US,D,20120925,000000,30.1111,30.2085,29.3745,29.4023,388586,0
+FUL.US,D,20120926,000000,29.5693,29.6429,29.0763,29.5594,415167,0
+FUL.US,D,20120927,000000,27.3557,28.3318,26.4611,26.7643,2599847,0
+FUL.US,D,20120928,000000,26.659,27.1818,26.2594,27.1728,777077,0
+FUL.US,D,20121001,000000,27.2226,27.5794,26.9233,27.1918,578820,0
+FUL.US,D,20121002,000000,27.3289,27.3289,26.5228,26.5416,544421,0
+FUL.US,D,20121003,000000,26.65,26.7911,26.313,26.4433,304713,0
+FUL.US,D,20121004,000000,26.6311,26.7832,26.3836,26.7832,330701,0
+FUL.US,D,20121005,000000,26.978,27.3557,26.978,27.2494,356724,0
+FUL.US,D,20121008,000000,27.0734,27.2226,26.808,26.816,257303,0
+FUL.US,D,20121009,000000,26.645,26.8905,26.2524,26.3061,675863,0
+FUL.US,D,20121010,000000,26.3777,26.5456,26.2266,26.4741,271266,0
+FUL.US,D,20121011,000000,26.9183,27.3527,26.4473,26.5724,269009,0
+FUL.US,D,20121012,000000,26.5178,26.635,26.3855,26.4561,239017,0
+FUL.US,D,20121015,000000,26.5178,26.8657,26.3935,26.8657,195212,0
+FUL.US,D,20121016,000000,27.0227,27.3776,26.984,27.3527,327622,0
+FUL.US,D,20121017,000000,27.4153,27.7603,27.3617,27.7275,304113,0
+FUL.US,D,20121018,000000,27.636,28.1966,27.5854,27.8785,220092,0
+FUL.US,D,20121019,000000,27.6808,27.7186,27.0049,27.1698,234102,0
+FUL.US,D,20121022,000000,27.2643,27.5317,27.0605,27.2981,173525,0
+FUL.US,D,20121023,000000,26.9969,27.2116,26.6003,26.9005,343308,0
+FUL.US,D,20121024,000000,27.1619,27.3776,26.8299,26.9373,190643,0
+FUL.US,D,20121025,000000,27.0685,27.4442,26.8299,26.9641,163103,0
+FUL.US,D,20121026,000000,27.0138,27.1052,26.7216,27.0874,157115,0
+FUL.US,D,20121031,000000,27.1232,27.1878,26.7036,26.9969,187619,0
+FUL.US,D,20121101,000000,27.152,27.8269,27.152,27.653,219833,0
+FUL.US,D,20121102,000000,27.8607,27.8607,27.0426,27.0426,238540,0
+FUL.US,D,20121105,000000,27.0774,27.7702,27.0227,27.5774,182049,0
+FUL.US,D,20121106,000000,27.5674,28.1628,27.3617,28.127,166305,0
+FUL.US,D,20121107,000000,27.7275,27.8269,27.3617,27.7275,242833,0
+FUL.US,D,20121108,000000,27.7454,27.7901,27.1957,27.3617,231350,0
+FUL.US,D,20121109,000000,27.1788,27.7534,26.7315,26.7414,510027,0
+FUL.US,D,20121112,000000,26.812,26.9373,26.5546,26.655,176635,0
+FUL.US,D,20121113,000000,26.5635,26.7584,26.4193,26.645,516466,0
+FUL.US,D,20121114,000000,26.7216,27.3448,26.5089,26.6003,287266,0
+FUL.US,D,20121115,000000,26.5357,26.5635,26.137,26.3528,236259,0
+FUL.US,D,20121116,000000,26.4373,27.1232,26.3061,27.0138,641025,0
+FUL.US,D,20121119,000000,27.3527,28.0197,27.2454,28.0098,278196,0
+FUL.US,D,20121120,000000,27.8965,28.2762,27.7275,28.2762,364642,0
+FUL.US,D,20121121,000000,28.4203,28.4203,28.0475,28.3825,173194,0
+FUL.US,D,20121123,000000,28.4203,28.8994,28.1529,28.8994,104161,0
+FUL.US,D,20121126,000000,28.8368,28.9949,28.5992,28.9949,261757,0
+FUL.US,D,20121127,000000,28.8179,29.0783,28.6778,28.7046,347349,0
+FUL.US,D,20121128,000000,28.4809,28.9611,28.2156,28.9511,171349,0
+FUL.US,D,20121129,000000,29.1578,29.307,28.7752,29.2086,284106,0
+FUL.US,D,20121130,000000,29.2174,29.3954,28.8368,29.1748,1032239,0
+FUL.US,D,20121203,000000,29.4153,29.4421,28.9083,29.1658,216256,0
+FUL.US,D,20121204,000000,29.2086,29.4053,28.8815,29.3765,119769,0
+FUL.US,D,20121205,000000,29.307,29.5634,29.0326,29.4153,171545,0
+FUL.US,D,20121206,000000,29.3527,29.4958,29.139,29.4421,84086.9,0
+FUL.US,D,20121207,000000,29.4153,29.6777,29.2016,29.5167,172190,0
+FUL.US,D,20121210,000000,29.5545,29.5833,29.291,29.5634,247818,0
+FUL.US,D,20121211,000000,29.8228,29.8934,29.139,29.3427,251962,0
+FUL.US,D,20121212,000000,29.4958,29.4958,28.9889,29.0942,145142,0
+FUL.US,D,20121213,000000,29.1032,29.2016,28.5336,28.9083,213768,0
+FUL.US,D,20121214,000000,31.5723,31.5723,28.7821,29.1846,253944,0
+FUL.US,D,20121217,000000,29.2174,29.798,29.2174,29.7702,159279,0
+FUL.US,D,20121218,000000,29.788,30.4182,29.5733,30.4182,268330,0
+FUL.US,D,20121219,000000,30.4629,30.79,30.2065,30.3815,335225,0
+FUL.US,D,20121220,000000,30.3904,30.629,30.1508,30.5872,290116,0
+FUL.US,D,20121221,000000,30.3109,30.7652,30.3109,30.4629,725593,0
+FUL.US,D,20121224,000000,30.5961,30.9132,30.3546,30.5057,85845.5,0
+FUL.US,D,20121226,000000,30.5683,30.7025,30.3208,30.5345,190556,0
+FUL.US,D,20121227,000000,30.3208,30.454,29.6876,30.2314,274791,0
+FUL.US,D,20121228,000000,29.8845,30.3646,29.8397,30.0972,158492,0
+FUL.US,D,20121231,000000,30.134,30.9877,30.0276,30.9222,214946,0
+FUL.US,D,20130102,000000,31.5723,31.8556,31.2353,31.619,334583,0
+FUL.US,D,20130103,000000,31.5723,31.9719,31.3864,31.4798,284032,0
+FUL.US,D,20130104,000000,31.6637,31.9132,31.4987,31.782,363132,0
+FUL.US,D,20130107,000000,31.5375,32.1239,31.446,31.9231,326995,0
+FUL.US,D,20130108,000000,31.8645,32.3506,31.6548,32.3018,351276,0
+FUL.US,D,20130109,000000,32.284,32.6706,32.284,32.4052,229233,0
+FUL.US,D,20130110,000000,32.6358,32.6358,32.1766,32.4619,277137,0
+FUL.US,D,20130111,000000,32.5235,32.6179,32.3018,32.3257,280972,0
+FUL.US,D,20130114,000000,32.265,32.5683,32.1319,32.284,196063,0
+FUL.US,D,20130115,000000,32.1498,32.8624,32.1498,32.7253,272314,0
+FUL.US,D,20130116,000000,32.5941,32.7442,32.4807,32.5414,422415,0
+FUL.US,D,20130117,000000,32.5335,35.0631,32.5335,34.7441,1118636,0
+FUL.US,D,20130118,000000,34.5711,35.1437,34.5304,35.0989,515696,0
+FUL.US,D,20130122,000000,35.092,35.6844,35.0533,35.0821,318374,0
+FUL.US,D,20130123,000000,35.0821,35.2113,34.6079,34.7809,309646,0
+FUL.US,D,20130124,000000,34.92,35.5244,34.6347,35.2033,239798,0
+FUL.US,D,20130125,000000,35.3832,35.5244,34.9449,35.4826,160695,0
+FUL.US,D,20130128,000000,35.417,35.4826,34.7898,35.1437,234430,0
+FUL.US,D,20130129,000000,35.0175,35.5323,34.7809,35.5055,306541,0
+FUL.US,D,20130130,000000,35.3742,35.3742,34.6347,34.7998,239508,0
+FUL.US,D,20130131,000000,34.929,35.1437,34.6695,34.7093,338697,0
+FUL.US,D,20130201,000000,34.9906,35.5244,34.6994,35.4458,325418,0
+FUL.US,D,20130204,000000,35.3027,35.3027,34.8156,34.8832,173415,0
+FUL.US,D,20130205,000000,35.0582,35.3604,34.7302,35.0483,194704,0
+FUL.US,D,20130206,000000,35.0125,35.1855,34.7948,35.0582,222426,0
+FUL.US,D,20130207,000000,35.0681,35.2172,34.8534,34.8882,261994,0
+FUL.US,D,20130208,000000,34.9856,35.2888,34.9678,35.0582,682260,0
+FUL.US,D,20130211,000000,35.5473,36.8802,35.5473,36.7152,891080,0
+FUL.US,D,20130212,000000,36.7241,36.8902,36.2768,36.4568,244522,0
+FUL.US,D,20130213,000000,36.4398,37.0512,36.4398,37.0462,219260,0
+FUL.US,D,20130214,000000,36.918,37.2579,36.8364,37.0462,213863,0
+FUL.US,D,20130215,000000,37.2023,37.3842,36.8603,37.1655,289830,0
+FUL.US,D,20130219,000000,37.1475,37.3573,36.91,37.3146,308989,0
+FUL.US,D,20130220,000000,37.239,37.239,35.9746,36.0184,186684,0
+FUL.US,D,20130221,000000,35.7987,35.9995,35.1576,35.6099,188430,0
+FUL.US,D,20130222,000000,35.8762,36.0085,35.6099,35.9906,196991,0
+FUL.US,D,20130225,000000,36.1019,36.1019,35.1477,35.1576,286800,0
+FUL.US,D,20130226,000000,35.2988,36.0184,34.9071,35.9906,419112,0
+FUL.US,D,20130227,000000,35.904,36.6267,35.8762,36.1357,454731,0
+FUL.US,D,20130228,000000,36.1437,36.6883,36.1437,36.3782,224138,0
+FUL.US,D,20130301,000000,36.0939,36.5601,35.5035,36.403,251197,0
+FUL.US,D,20130304,000000,36.403,36.4398,35.8952,36.3206,178409,0
+FUL.US,D,20130305,000000,36.5601,37.0283,36.5343,36.9846,255305,0
+FUL.US,D,20130306,000000,37.0949,37.1565,36.6167,36.91,95483.3,0
+FUL.US,D,20130307,000000,36.9368,37.0949,36.6715,36.8364,76327.3,0
+FUL.US,D,20130308,000000,37.239,37.4308,36.8364,37.423,145688,0
+FUL.US,D,20130311,000000,37.2857,37.2857,36.8702,37.1475,152300,0
+FUL.US,D,20130312,000000,37.0372,37.1923,36.9368,37.1565,96587,0
+FUL.US,D,20130313,000000,37.0949,37.2669,36.8603,37.2221,97524.6,0
+FUL.US,D,20130314,000000,37.3146,37.6685,37.0849,37.6595,126573,0
+FUL.US,D,20130315,000000,37.405,37.6753,37.1197,37.405,298501,0
+FUL.US,D,20130318,000000,36.8702,37.1475,36.8514,37.0462,92710.7,0
+FUL.US,D,20130319,000000,37.0949,37.2489,36.4906,37.08,106592,0
+FUL.US,D,20130320,000000,37.3662,37.6595,37.1108,37.3842,66592.9,0
+FUL.US,D,20130321,000000,37.3046,37.7161,36.6167,36.9,197615,0
+FUL.US,D,20130322,000000,36.9746,37.0949,36.6784,36.7758,160373,0
+FUL.US,D,20130325,000000,36.7758,36.8444,35.7351,36.0373,345886,0
+FUL.US,D,20130326,000000,36.0761,36.1785,35.4598,35.6189,681775,0
+FUL.US,D,20130327,000000,35.3166,35.414,34.8714,35.0403,643561,0
+FUL.US,D,20130328,000000,35.0403,35.3604,33.9827,34.7848,652006,0
+FUL.US,D,20130401,000000,34.766,34.7848,34.0274,34.429,490338,0
+FUL.US,D,20130402,000000,34.5513,34.6397,33.9827,34.0095,335086,0
+FUL.US,D,20130403,000000,34.1159,34.1159,33.2442,33.3486,415357,0
+FUL.US,D,20130404,000000,33.4141,33.9439,33.4141,33.7531,242391,0
+FUL.US,D,20130405,000000,33.0841,33.3754,32.9807,33.1467,214329,0
+FUL.US,D,20130408,000000,33.1547,33.3754,32.8356,33.3584,188785,0
+FUL.US,D,20130409,000000,33.5095,33.5095,32.9052,32.9987,391189,0
+FUL.US,D,20130410,000000,33.1209,34.1069,33.0185,34.0979,370782,0
+FUL.US,D,20130411,000000,33.9529,33.9926,33.5006,33.8226,354094,0
+FUL.US,D,20130412,000000,33.5453,34.1785,33.2272,34.0533,398584,0
+FUL.US,D,20130415,000000,33.776,34.1695,33.0841,33.1617,497056,0
+FUL.US,D,20130416,000000,33.3584,33.8902,33.1547,33.8226,265005,0
+FUL.US,D,20130417,000000,33.6338,33.8734,33.3316,33.6338,350034,0
+FUL.US,D,20130418,000000,33.7332,33.8128,33.3754,33.4757,294211,0
+FUL.US,D,20130419,000000,33.5095,34.4628,33.4917,34.1875,197941,0
+FUL.US,D,20130422,000000,34.1507,34.4827,33.761,34.2898,251389,0
+FUL.US,D,20130423,000000,34.1259,34.8206,34.0701,34.8136,143666,0
+FUL.US,D,20130424,000000,34.7968,35.0244,34.6307,34.9002,143400,0
+FUL.US,D,20130425,000000,35.0969,35.1884,34.8136,34.926,177541,0
+FUL.US,D,20130426,000000,34.7312,34.8634,33.8972,33.933,343245,0
+FUL.US,D,20130429,000000,34.0871,34.0871,33.6775,34.0185,197357,0
+FUL.US,D,20130430,000000,34.0095,34.0095,33.438,33.8216,346650,0
+FUL.US,D,20130501,000000,33.5761,33.766,32.5185,32.5275,485387,0
+FUL.US,D,20130502,000000,32.7302,33.6139,32.5275,33.5155,334900,0
+FUL.US,D,20130503,000000,33.8406,34.5264,33.766,34.2133,157731,0
+FUL.US,D,20130506,000000,34.3386,34.6119,34.1069,34.429,82322.3,0
+FUL.US,D,20130507,000000,34.5513,35.2103,34.3564,35.1934,236091,0
+FUL.US,D,20130508,000000,35.1257,35.1257,34.1159,34.8724,423757,0
+FUL.US,D,20130509,000000,34.8454,34.8454,34.5761,34.6665,123393,0
+FUL.US,D,20130510,000000,34.8376,34.9618,34.5513,34.7868,111225,0
+FUL.US,D,20130513,000000,34.6665,34.8136,34.4449,34.7769,164373,0
+FUL.US,D,20130514,000000,34.8276,35.5691,34.7401,35.5691,187513,0
+FUL.US,D,20130515,000000,35.3902,35.6487,35.1257,35.5761,202074,0
+FUL.US,D,20130516,000000,35.5691,35.8802,35.2918,35.5601,215835,0
+FUL.US,D,20130517,000000,35.8544,36.1477,35.5691,36.1327,259676,0
+FUL.US,D,20130520,000000,35.9955,36.3076,35.7759,36.0621,127872,0
+FUL.US,D,20130521,000000,35.9786,36.5393,35.6675,35.928,84665.4,0
+FUL.US,D,20130522,000000,35.8802,36.3176,35.586,35.7391,223877,0
+FUL.US,D,20130523,000000,35.3385,36.2023,35.2918,36.0035,201707,0
+FUL.US,D,20130524,000000,35.8454,36.1069,35.586,36.1069,125336,0
+FUL.US,D,20130528,000000,36.4627,36.9338,36.428,36.8335,246619,0
+FUL.US,D,20130529,000000,36.5393,37.1277,36.409,36.8494,190081,0
+FUL.US,D,20130530,000000,36.8882,36.9726,36.6685,36.8583,236864,0
+FUL.US,D,20130531,000000,36.5741,37.3046,36.3902,37.0939,249499,0
+FUL.US,D,20130603,000000,37.1903,37.7807,36.8583,37.6396,429601,0
+FUL.US,D,20130604,000000,37.6068,37.8195,37.3136,37.4766,500983,0
+FUL.US,D,20130605,000000,37.3652,37.579,36.9826,37.0352,202751,0
+FUL.US,D,20130606,000000,36.9826,37.404,36.9438,37.396,154194,0
+FUL.US,D,20130607,000000,37.7161,37.7161,37.423,37.579,199135,0
+FUL.US,D,20130610,000000,37.6685,37.9248,37.4567,37.908,76910.8,0
+FUL.US,D,20130611,000000,37.6595,37.6595,36.7381,36.9338,161304,0
+FUL.US,D,20130612,000000,37.2758,37.3891,36.5472,36.6585,93316.3,0
+FUL.US,D,20130613,000000,36.5661,37.404,36.418,37.3036,91247.9,0
+FUL.US,D,20130614,000000,37.2291,37.3394,36.6685,36.8782,105303,0
+FUL.US,D,20130617,000000,37.1645,37.2937,36.4528,36.748,178987,0
+FUL.US,D,20130618,000000,36.8424,37.414,36.7211,37.2003,181193,0
+FUL.US,D,20130619,000000,37.0929,37.414,36.3643,36.418,317523,0
+FUL.US,D,20130620,000000,36.0721,36.1655,34.8544,35.0145,266084,0
+FUL.US,D,20130621,000000,34.9876,35.1685,34.254,34.9518,480110,0
+FUL.US,D,20130624,000000,34.594,34.758,33.5691,33.8564,347279,0
+FUL.US,D,20130625,000000,34.2043,34.3484,33.76,34.0971,327486,0
+FUL.US,D,20130626,000000,34.5095,35.2461,34.1775,35.0323,266954,0
+FUL.US,D,20130627,000000,34.594,35.2292,33.6059,34.758,513588,0
+FUL.US,D,20130628,000000,34.5513,35.0423,33.6875,33.7422,535011,0
+FUL.US,D,20130701,000000,33.5961,35.4906,32.5275,35.0711,565236,0
+FUL.US,D,20130702,000000,34.9966,35.3097,34.7133,35.1059,257034,0
+FUL.US,D,20130703,000000,35.1059,35.1884,34.7312,34.9518,100021,0
+FUL.US,D,20130705,000000,35.417,35.4628,34.8634,35.3296,233282,0
+FUL.US,D,20130708,000000,35.5761,35.8186,35.265,35.6217,276754,0
+FUL.US,D,20130709,000000,35.8892,36.08,35.586,35.9707,357600,0
+FUL.US,D,20130710,000000,35.918,36.08,35.5691,35.9349,168135,0
+FUL.US,D,20130711,000000,36.4965,36.4965,36.0889,36.1397,226368,0
+FUL.US,D,20130712,000000,36.0979,36.2908,35.9438,36.0621,138821,0
+FUL.US,D,20130715,000000,36.2818,36.4448,35.9707,36.2391,303795,0
+FUL.US,D,20130716,000000,36.1655,36.5064,36.0423,36.4627,292125,0
+FUL.US,D,20130717,000000,36.5949,36.925,36.5393,36.7569,121796,0
+FUL.US,D,20130718,000000,36.8196,37.2758,36.6049,36.8335,116762,0
+FUL.US,D,20130719,000000,36.7023,36.9637,36.4,36.7738,226303,0
+FUL.US,D,20130722,000000,36.7569,37.1813,36.6049,36.8116,282383,0
+FUL.US,D,20130723,000000,36.9348,37.0442,36.7211,36.898,203767,0
+FUL.US,D,20130724,000000,37.0263,37.0442,36.1387,36.408,140042,0
+FUL.US,D,20130725,000000,36.3902,36.8882,36.3434,36.8494,203416,0
+FUL.US,D,20130726,000000,36.4955,36.5393,35.8872,36.087,151510,0
+FUL.US,D,20130729,000000,35.9418,36.1814,35.6099,36.0303,124015,0
+FUL.US,D,20130730,000000,36.1317,36.4518,35.8086,36.417,171816,0
+FUL.US,D,20130731,000000,36.5393,36.5393,35.906,35.916,109772,0
+FUL.US,D,20130801,000000,36.4358,36.898,36.3066,36.4776,226521,0
+FUL.US,D,20130802,000000,36.408,36.427,36.1049,36.3633,93744.9,0
+FUL.US,D,20130805,000000,36.2639,36.6039,36.2639,36.4617,140519,0
+FUL.US,D,20130806,000000,35.8604,36.4955,35.8604,36.3534,79663.3,0
+FUL.US,D,20130807,000000,36.1317,36.3355,35.6377,35.6735,119078,0
+FUL.US,D,20130808,000000,35.8782,36.087,35.6993,35.9588,131931,0
+FUL.US,D,20130809,000000,35.7908,36.3434,35.6377,35.8872,92365.6,0
+FUL.US,D,20130812,000000,35.4965,35.9418,35.4965,35.8693,113411,0
+FUL.US,D,20130813,000000,35.926,36.3633,35.6913,36.2987,242831,0
+FUL.US,D,20130814,000000,36.3534,36.5144,35.5473,35.5821,155594,0
+FUL.US,D,20130815,000000,35.0294,35.0761,34.5115,34.5115,172967,0
+FUL.US,D,20130816,000000,34.3038,34.7351,34.0483,34.4131,132515,0
+FUL.US,D,20130819,000000,34.3594,35.3256,34.1527,34.6527,202139,0
+FUL.US,D,20130820,000000,34.6994,34.8952,34.4469,34.6894,114370,0
+FUL.US,D,20130821,000000,34.5701,34.8326,34.3137,34.4032,100023,0
+FUL.US,D,20130822,000000,33.7432,34.3862,33.439,33.5443,325697,0
+FUL.US,D,20130823,000000,33.4986,33.5871,33.1776,33.4559,211465,0
+FUL.US,D,20130826,000000,33.4559,33.6527,33.1269,33.4827,277450,0
+FUL.US,D,20130827,000000,33.0981,33.4022,33.0523,33.2501,482657,0
+FUL.US,D,20130828,000000,33.1437,33.4648,33.1169,33.2143,224815,0
+FUL.US,D,20130829,000000,33.0981,34.0553,33.0981,33.8833,238639,0
+FUL.US,D,20130830,000000,33.8038,33.9737,33.2044,33.3564,167166,0
+FUL.US,D,20130903,000000,33.8138,34.1974,33.7531,33.9737,287731,0
+FUL.US,D,20130904,000000,34.0721,34.3216,33.9539,34.267,139910,0
+FUL.US,D,20130905,000000,34.2073,35.0939,34.2073,35.0373,383278,0
+FUL.US,D,20130906,000000,35.1835,35.2689,34.3862,35.1219,252523,0
+FUL.US,D,20130909,000000,35.1904,35.5383,34.7908,35.5035,162425,0
+FUL.US,D,20130910,000000,35.5651,35.9926,35.4051,35.8424,251551,0
+FUL.US,D,20130911,000000,35.8424,36.2003,35.4428,35.8604,436756,0
+FUL.US,D,20130912,000000,35.7281,36.2281,34.6606,34.7709,362706,0
+FUL.US,D,20130913,000000,34.8236,35.1457,34.5622,34.8494,246061,0
+FUL.US,D,20130916,000000,35.252,35.5125,35.1457,35.3156,442350,0
+FUL.US,D,20130917,000000,35.2888,35.433,35.0661,35.3346,418948,0
+FUL.US,D,20130918,000000,35.252,35.7371,35.1457,35.3872,324489,0
+FUL.US,D,20130919,000000,35.4051,35.8782,35.4051,35.7908,151832,0
+FUL.US,D,20130920,000000,35.9836,36.8196,35.9329,36.3355,565095,0
+FUL.US,D,20130923,000000,36.3902,36.9736,36.3166,36.8494,602441,0
+FUL.US,D,20130924,000000,36.7649,36.9348,36.246,36.3256,564856,0
+FUL.US,D,20130925,000000,36.3633,36.4438,35.7908,36.1555,610938,0
+FUL.US,D,20130926,000000,37.3146,39.5829,37.3146,38.7161,1182620,0
+FUL.US,D,20130927,000000,38.4546,39.4417,38.2747,39.0202,580772,0
+FUL.US,D,20130930,000000,38.4546,40.7737,38.4218,40.4228,660676,0
+FUL.US,D,20131001,000000,40.4228,41.1891,40.3602,41.1037,566633,0
+FUL.US,D,20131002,000000,40.886,40.886,39.9744,40.5977,252710,0
+FUL.US,D,20131003,000000,40.4069,40.8174,40.0102,40.6474,287428,0
+FUL.US,D,20131004,000000,40.2876,40.6176,39.9476,40.2359,445000,0
+FUL.US,D,20131007,000000,39.9914,40.1186,39.3771,39.394,357144,0
+FUL.US,D,20131008,000000,39.4328,39.5829,38.8761,38.903,293440,0
+FUL.US,D,20131009,000000,39.1525,39.7995,39.0104,39.5928,280276,0
+FUL.US,D,20131010,000000,40.0102,40.3701,39.8423,40.2519,234422,0
+FUL.US,D,20131011,000000,40.1753,40.9406,40.1753,40.9307,232989,0
+FUL.US,D,20131014,000000,40.8681,41.2747,40.7567,40.9984,315600,0
+FUL.US,D,20131015,000000,40.9307,41.5062,40.5033,40.6067,136204,0
+FUL.US,D,20131016,000000,40.8939,41.5162,40.5729,41.3193,212099,0
+FUL.US,D,20131017,000000,41.0698,42.4476,40.9784,42.4476,333235,0
+FUL.US,D,20131018,000000,42.8571,43.2915,42.035,42.2249,1611432,0
+FUL.US,D,20131021,000000,42.4138,42.5926,42.1712,42.5638,245303,0
+FUL.US,D,20131022,000000,42.6543,43.7467,42.5926,43.1722,462158,0
+FUL.US,D,20131023,000000,43.0768,43.4674,42.6811,43.4674,240061,0
+FUL.US,D,20131024,000000,43.4674,43.6513,43.201,43.2825,185196,0
+FUL.US,D,20131025,000000,43.4942,43.4942,42.6543,43.0152,156767,0
+FUL.US,D,20131028,000000,42.9436,43.1622,42.4982,42.9247,202366,0
+FUL.US,D,20131029,000000,42.9614,43.2457,42.6126,43.2358,169628,0
+FUL.US,D,20131030,000000,43.367,43.367,42.1971,42.6632,194656,0
+FUL.US,D,20131031,000000,42.6324,43.3283,42.4237,42.9147,189182,0
+FUL.US,D,20131101,000000,42.7965,43.201,42.4406,43.0082,353603,0
+FUL.US,D,20131104,000000,43.2259,44.0777,42.9704,43.8551,333230,0
+FUL.US,D,20131105,000000,43.5698,43.9385,43.1274,43.5528,205739,0
+FUL.US,D,20131106,000000,43.696,43.8093,43.2457,43.4942,168573,0
+FUL.US,D,20131107,000000,43.6214,44.0876,42.9436,43.0152,215355,0
+FUL.US,D,20131108,000000,42.9048,43.3759,42.9048,43.2547,224405,0
+FUL.US,D,20131111,000000,43.2358,43.6314,42.7785,43.3103,253776,0
+FUL.US,D,20131112,000000,43.1622,43.7298,43.049,43.7059,179870,0
+FUL.US,D,20131113,000000,43.4386,44.3401,43.2825,44.3321,170356,0
+FUL.US,D,20131114,000000,44.3749,44.4842,43.864,44.3749,190929,0
+FUL.US,D,20131115,000000,44.3581,44.7079,44.1066,44.6721,268018,0
+FUL.US,D,20131118,000000,44.7516,45.1672,44.2775,44.7516,236129,0
+FUL.US,D,20131119,000000,44.7606,45.0658,44.0966,44.2407,164291,0
+FUL.US,D,20131120,000000,44.2775,44.3659,43.5141,43.7387,184546,0
+FUL.US,D,20131121,000000,43.9385,44.5806,43.7735,44.4654,160732,0
+FUL.US,D,20131122,000000,44.5528,44.701,44.1443,44.5439,156468,0
+FUL.US,D,20131125,000000,44.6542,45.3589,44.6264,45.0836,167450,0
+FUL.US,D,20131126,000000,45.02,45.674,44.9395,45.6214,169181,0
+FUL.US,D,20131127,000000,45.6392,46.1234,45.4077,46.008,163382,0
+FUL.US,D,20131129,000000,46.2238,46.3122,45.8529,45.9265,87368.6,0
+FUL.US,D,20131202,000000,45.8093,46.2337,45.4265,45.523,191957,0
+FUL.US,D,20131203,000000,45.3153,45.523,43.8351,44.3053,378311,0
+FUL.US,D,20131204,000000,44.1532,45.1482,43.7547,44.9673,281165,0
+FUL.US,D,20131205,000000,44.9495,45.3421,44.6721,44.9852,141319,0
+FUL.US,D,20131206,000000,45.4166,46.0965,45.0568,45.8897,122599,0
+FUL.US,D,20131209,000000,45.8897,46.3311,45.6392,46.1234,105376,0
+FUL.US,D,20131210,000000,46.1313,46.2238,44.9753,45.3589,235057,0
+FUL.US,D,20131211,000000,45.2456,45.4872,44.6174,44.7795,167928,0
+FUL.US,D,20131212,000000,44.7705,45.0836,44.4842,44.9206,140032,0
+FUL.US,D,20131213,000000,45.0658,45.1741,44.6076,44.8252,123912,0
+FUL.US,D,20131216,000000,45.1672,45.5319,44.7337,44.9206,145876,0
+FUL.US,D,20131217,000000,44.8431,44.9852,44.5379,44.7248,195796,0
+FUL.US,D,20131218,000000,44.8252,45.0478,44.1532,44.8341,224461,0
+FUL.US,D,20131219,000000,44.7337,45.1383,44.2964,44.3581,172262,0
+FUL.US,D,20131220,000000,44.3749,45.7655,44.1443,45.4265,459817,0
+FUL.US,D,20131223,000000,45.4941,45.9265,45.3421,45.4872,239146,0
+FUL.US,D,20131224,000000,45.3779,46.2844,45.3779,45.7387,107289,0
+FUL.US,D,20131226,000000,45.9633,46.5984,45.2635,45.4445,231170,0
+FUL.US,D,20131227,000000,45.4623,46.2038,45.183,45.9981,216907,0
+FUL.US,D,20131230,000000,45.8461,46.5368,45.523,45.7287,187425,0
+FUL.US,D,20131231,000000,45.8192,46.7615,45.7198,46.6512,265119,0
+FUL.US,D,20140102,000000,46.4285,46.7973,45.6214,46.4921,365692,0
+FUL.US,D,20140103,000000,46.4474,47.2456,46.017,46.9483,636219,0
+FUL.US,D,20140106,000000,47.2188,47.2188,45.4783,46.0538,811043,0
+FUL.US,D,20140107,000000,46.1313,46.4991,45.7655,46.0965,731062,0
+FUL.US,D,20140108,000000,46.185,46.5984,45.7566,46.5806,717982,0
+FUL.US,D,20140109,000000,46.6184,47.0368,45.9543,46.4195,490985,0
+FUL.US,D,20140110,000000,46.4991,47.0001,46.3759,46.9295,443210,0
+FUL.US,D,20140113,000000,47.0269,47.4961,45.9981,46.2416,516657,0
+FUL.US,D,20140114,000000,46.5716,47.3777,46.5716,47.2774,505401,0
+FUL.US,D,20140115,000000,47.2774,47.7933,46.5368,47.1114,698397,0
+FUL.US,D,20140116,000000,42.8043,45.5946,42.0628,45.5608,1494740,0
+FUL.US,D,20140117,000000,45.3689,45.4077,43.9385,44.3849,3030451,0
+FUL.US,D,20140121,000000,44.5091,44.5886,44.019,44.3153,594822,0
+FUL.US,D,20140122,000000,44.2119,44.3153,43.9574,44.0966,457927,0
+FUL.US,D,20140123,000000,43.8729,44.1443,43.7059,43.8551,421608,0
+FUL.US,D,20140124,000000,43.4574,43.8183,42.6324,42.7289,398279,0
+FUL.US,D,20140127,000000,42.8859,43.023,42.1712,42.4406,312859,0
+FUL.US,D,20140128,000000,42.4048,42.9982,42.1802,42.4476,355559,0
+FUL.US,D,20140129,000000,42.0152,42.555,41.8313,41.9188,264859,0
+FUL.US,D,20140130,000000,42.1176,42.377,41.8153,42.1354,369213,0
+FUL.US,D,20140131,000000,41.3969,41.9894,41.3025,41.7567,324378,0
+FUL.US,D,20140203,000000,41.5967,41.8223,40.7965,40.9506,560458,0
+FUL.US,D,20140204,000000,41.1295,41.2945,40.4576,40.6554,376510,0
+FUL.US,D,20140205,000000,40.3671,40.6753,40.0252,40.4944,394465,0
+FUL.US,D,20140206,000000,40.6753,41.0698,40.563,41.0072,177285,0
+FUL.US,D,20140207,000000,41.4078,41.6941,40.9984,41.6693,258560,0
+FUL.US,D,20140210,000000,41.4914,41.6076,40.9984,41.0341,339498,0
+FUL.US,D,20140211,000000,41.0878,41.5808,40.6554,41.4914,389240,0
+FUL.US,D,20140212,000000,41.5072,41.9108,41.3105,41.8601,259641,0
+FUL.US,D,20140213,000000,41.6076,43.862,41.5987,43.6781,766965,0
+FUL.US,D,20140214,000000,43.6871,43.8709,43.3243,43.5846,227822,0
+FUL.US,D,20140218,000000,43.7189,44.0578,43.4912,43.5906,242404,0
+FUL.US,D,20140219,000000,43.4634,43.8163,42.871,43.044,396457,0
+FUL.US,D,20140220,000000,43.0032,43.2417,42.4515,42.871,295203,0
+FUL.US,D,20140221,000000,43.0886,43.7358,42.7328,43.4286,311524,0
+FUL.US,D,20140224,000000,43.5578,43.7109,43.3631,43.3809,161658,0
+FUL.US,D,20140225,000000,43.2975,43.7278,43.0886,43.4366,273234,0
+FUL.US,D,20140226,000000,43.539,44.0578,43.3153,43.8779,164249,0
+FUL.US,D,20140227,000000,43.703,44.0578,43.5996,44.024,158427,0
+FUL.US,D,20140228,000000,44.024,44.024,43.4724,43.5578,293721,0
+FUL.US,D,20140303,000000,43.3342,43.4912,43.0122,43.2517,608393,0
+FUL.US,D,20140304,000000,43.9157,44.1134,43.5489,43.9356,731191,0
+FUL.US,D,20140305,000000,43.8063,43.8521,42.9932,43.0798,447897,0
+FUL.US,D,20140306,000000,43.0966,43.6582,42.9744,43.1155,332153,0
+FUL.US,D,20140307,000000,43.206,43.4535,42.9197,43.1324,342094,0
+FUL.US,D,20140310,000000,43.1234,43.4435,42.6851,43.1155,468136,0
+FUL.US,D,20140311,000000,43.2417,43.6384,42.4674,42.549,214713,0
+FUL.US,D,20140312,000000,42.3343,42.4853,41.8511,42.2001,149460,0
+FUL.US,D,20140313,000000,42.4515,42.5221,41.3899,41.4456,235807,0
+FUL.US,D,20140314,000000,41.3203,41.6941,40.9039,41.2478,407645,0
+FUL.US,D,20140317,000000,41.5987,42.028,41.2189,41.5987,508653,0
+FUL.US,D,20140318,000000,41.7409,42.871,41.7409,42.8611,325040,0
+FUL.US,D,20140319,000000,42.6752,42.8431,42.208,42.2369,395100,0
+FUL.US,D,20140320,000000,42.1563,42.7915,42.1106,42.7487,297617,0
+FUL.US,D,20140321,000000,42.8531,43.3899,42.7229,43.0886,439148,0
+FUL.US,D,20140324,000000,43.2607,43.3243,42.3163,42.3163,483741,0
+FUL.US,D,20140325,000000,42.6166,42.9296,42.3531,42.6851,226747,0
+FUL.US,D,20140326,000000,43.026,43.2607,42.3243,42.3531,311762,0
+FUL.US,D,20140327,000000,42.2279,44.1234,41.544,44.0161,649561,0
+FUL.US,D,20140328,000000,44.0071,44.1423,42.5678,42.6752,340239,0
+FUL.US,D,20140331,000000,43.0191,43.7358,42.6384,43.3809,415589,0
+FUL.US,D,20140401,000000,43.4038,44.1234,43.2318,44.0758,352276,0
+FUL.US,D,20140402,000000,44.0668,44.4276,43.8978,44.3561,223255,0
+FUL.US,D,20140403,000000,44.4833,44.7596,44.2855,44.4833,334522,0
+FUL.US,D,20140404,000000,44.6254,44.6254,42.8005,43.0032,460586,0
+FUL.US,D,20140407,000000,42.8283,42.9197,42.1006,42.2707,401347,0
+FUL.US,D,20140408,000000,42.3343,43.0191,42.2001,42.4436,260189,0
+FUL.US,D,20140409,000000,42.5022,42.6484,42.1374,42.5678,506281,0
+FUL.US,D,20140410,000000,42.4853,42.5122,41.3383,41.4914,319448,0
+FUL.US,D,20140411,000000,41.1126,41.6861,40.5212,40.5798,331899,0
+FUL.US,D,20140414,000000,41.06,41.0957,40.3771,40.6355,297564,0
+FUL.US,D,20140415,000000,40.7875,40.9884,39.9874,40.5798,441684,0
+FUL.US,D,20140416,000000,40.9218,41.1474,40.7459,40.9784,564354,0
+FUL.US,D,20140417,000000,40.9784,42.047,40.6931,41.8333,686771,0
+FUL.US,D,20140421,000000,41.8422,42.3163,41.8422,42.1374,261156,0
+FUL.US,D,20140422,000000,42.0828,42.9406,41.8412,42.9217,338381,0
+FUL.US,D,20140423,000000,42.9217,43.1523,42.5032,42.5032,221366,0
+FUL.US,D,20140424,000000,42.8213,42.8213,41.9197,42.1563,264986,0
+FUL.US,D,20140425,000000,41.9645,42.1901,41.1017,41.1265,361120,0
+FUL.US,D,20140428,000000,41.3442,41.5788,40.8125,41.3183,308654,0
+FUL.US,D,20140429,000000,41.56,41.6056,41.1871,41.4436,248178,0
+FUL.US,D,20140430,000000,41.4148,41.7399,40.9754,41.7299,180515,0
+FUL.US,D,20140501,000000,41.7021,42.1374,41.3721,41.4814,272896,0
+FUL.US,D,20140502,000000,41.5788,42.1563,41.551,41.9824,185789,0
+FUL.US,D,20140505,000000,41.6782,42.1643,41.4337,42.0012,179450,0
+FUL.US,D,20140506,000000,42.208,42.9018,42.1006,42.4287,356854,0
+FUL.US,D,20140507,000000,42.4376,42.8213,42.028,42.7677,364266,0
+FUL.US,D,20140508,000000,42.7338,43.4475,42.5688,43.029,411886,0
+FUL.US,D,20140509,000000,42.8451,43.208,42.7249,43.0142,274027,0
+FUL.US,D,20140512,000000,43.1354,44.0628,43.0758,43.9027,229705,0
+FUL.US,D,20140513,000000,43.9505,44.0528,43.199,43.2259,245080,0
+FUL.US,D,20140514,000000,43.1444,43.2725,42.5976,42.8451,307707,0
+FUL.US,D,20140515,000000,42.5778,42.7677,41.542,42.2279,406681,0
+FUL.US,D,20140516,000000,42.1732,42.6274,41.9038,42.6176,206398,0
+FUL.US,D,20140519,000000,42.5688,43.2348,42.2707,42.873,212878,0
+FUL.US,D,20140520,000000,42.7249,42.9018,41.6851,41.7577,396054,0
+FUL.US,D,20140521,000000,41.9724,42.1205,41.5052,41.8412,192055,0
+FUL.US,D,20140522,000000,41.8869,42.1006,41.5152,41.877,127198,0
+FUL.US,D,20140523,000000,41.9555,42.4376,41.6851,42.4376,191255,0
+FUL.US,D,20140527,000000,42.7427,42.9585,42.533,42.6076,291921,0
+FUL.US,D,20140528,000000,42.5778,42.7845,42.2279,42.5976,240605,0
+FUL.US,D,20140529,000000,42.7497,43.1354,42.2627,43.0996,210352,0
+FUL.US,D,20140530,000000,43.199,43.2169,42.8015,43.0828,100588,0
+FUL.US,D,20140602,000000,43.1523,43.1523,42.6176,42.8293,125494,0
+FUL.US,D,20140603,000000,42.5976,43.0658,42.5598,42.7845,153290,0
+FUL.US,D,20140604,000000,42.5598,43.1801,42.2707,43.1702,158782,0
+FUL.US,D,20140605,000000,43.2348,43.9684,42.8015,43.9405,162179,0
+FUL.US,D,20140606,000000,44.189,44.6413,43.8013,44.6314,178668,0
+FUL.US,D,20140609,000000,44.5946,45.1104,44.3789,44.9554,234726,0
+FUL.US,D,20140610,000000,44.8311,45.2963,44.6582,45.2357,214599,0
+FUL.US,D,20140611,000000,45.0359,45.2099,44.7765,44.9554,204820,0
+FUL.US,D,20140612,000000,44.8311,45.0001,44.2815,44.5061,220704,0
+FUL.US,D,20140613,000000,44.6502,45.1104,44.2735,45.0548,237449,0
+FUL.US,D,20140616,000000,44.9017,45.3689,44.7665,45.0548,420914,0
+FUL.US,D,20140617,000000,45.0081,45.9195,44.9275,45.7764,280623,0
+FUL.US,D,20140618,000000,45.6134,45.7953,44.8927,45.19,454644,0
+FUL.US,D,20140619,000000,45.2268,45.7953,45.1572,45.5618,296116,0
+FUL.US,D,20140620,000000,45.676,45.7218,45.2447,45.685,346750,0
+FUL.US,D,20140623,000000,45.8749,45.9295,45.4951,45.693,373565,0
+FUL.US,D,20140624,000000,45.5528,46.18,45.0737,45.1194,287139,0
+FUL.US,D,20140625,000000,44.9187,45.3589,44.8501,45.2635,284943,0
+FUL.US,D,20140626,000000,44.1562,44.3183,42.0012,42.7338,1076819,0
+FUL.US,D,20140627,000000,42.55,44.3281,42.55,44.021,1151644,0
+FUL.US,D,20140630,000000,44.037,44.2069,43.1702,43.3273,457957,0
+FUL.US,D,20140701,000000,43.533,43.8749,43.4386,43.5618,394207,0
+FUL.US,D,20140702,000000,43.3939,43.5042,42.7597,43.0658,352263,0
+FUL.US,D,20140703,000000,43.1444,43.5798,43.0658,43.199,185146,0
+FUL.US,D,20140707,000000,42.9952,43.0906,42.3353,42.6493,346817,0
+FUL.US,D,20140708,000000,42.6871,43.3004,42.3541,43.1801,405189,0
+FUL.US,D,20140709,000000,43.4386,43.6622,43.1702,43.5698,441420,0
+FUL.US,D,20140710,000000,42.7338,43.4316,42.5778,43.1891,487268,0
+FUL.US,D,20140711,000000,43.022,43.3759,42.7597,43.1612,283034,0
+FUL.US,D,20140714,000000,43.5698,43.5936,42.9495,43.0996,244462,0
+FUL.US,D,20140715,000000,43.199,43.4853,42.6394,43.0052,216391,0
+FUL.US,D,20140716,000000,43.029,43.2169,42.5778,42.873,311176,0
+FUL.US,D,20140717,000000,42.6971,42.8352,41.9645,42.0658,274068,0
+FUL.US,D,20140718,000000,42.0082,42.4853,41.9913,42.0758,766163,0
+FUL.US,D,20140721,000000,41.9645,42.0082,41.5242,41.9038,255680,0
+FUL.US,D,20140722,000000,42.0082,42.3551,41.9108,42.3363,320662,0
+FUL.US,D,20140723,000000,42.3083,42.708,42.0082,42.3451,241526,0
+FUL.US,D,20140724,000000,42.2378,42.542,41.7965,41.9108,326773,0
+FUL.US,D,20140725,000000,41.6146,42.2378,41.6146,41.9197,232781,0
+FUL.US,D,20140728,000000,41.8869,42.3551,41.6056,42.2547,275944,0
+FUL.US,D,20140729,000000,42.2547,42.2985,41.9466,41.9466,251986,0
+FUL.US,D,20140730,000000,42.1742,42.2477,41.6842,41.6921,180473,0
+FUL.US,D,20140731,000000,41.2816,41.541,40.3204,40.3204,259835,0
+FUL.US,D,20140801,000000,40.2319,40.3204,39.5074,40.061,333714,0
+FUL.US,D,20140804,000000,40.1991,40.8273,39.6177,40.7677,168691,0
+FUL.US,D,20140805,000000,40.4407,41.214,40.2945,40.4784,123182,0
+FUL.US,D,20140806,000000,40.387,40.7577,40.2489,40.4049,184976,0
+FUL.US,D,20140807,000000,40.4308,40.4308,39.5252,39.7916,267637,0
+FUL.US,D,20140808,000000,39.9099,40.2657,39.7916,40.0142,246139,0
+FUL.US,D,20140811,000000,40.2557,40.7827,39.8423,40.2489,258980,0
+FUL.US,D,20140812,000000,40.3204,40.4954,39.9596,40.2557,114735,0
+FUL.US,D,20140813,000000,40.2847,40.8462,40.1613,40.7747,205704,0
+FUL.US,D,20140814,000000,40.7827,41.0192,40.5908,41.0012,146801,0
+FUL.US,D,20140815,000000,41.3522,41.711,40.555,40.8194,267918,0
+FUL.US,D,20140818,000000,41.2717,41.387,41.0012,41.1792,171507,0
+FUL.US,D,20140819,000000,41.2429,41.4237,41.0828,41.38,155345,0
+FUL.US,D,20140820,000000,41.1693,41.2816,40.7747,41.039,232306,0
+FUL.US,D,20140821,000000,40.9924,41.2717,40.7489,41.0649,151166,0
+FUL.US,D,20140822,000000,41.048,41.6842,40.7827,41.2985,273102,0
+FUL.US,D,20140825,000000,41.6315,41.6315,41.1255,41.2985,187957,0
+FUL.US,D,20140826,000000,41.5042,42.3083,41.2905,42.209,248376,0
+FUL.US,D,20140827,000000,42.1831,42.3909,42.1116,42.2637,212434,0
+FUL.US,D,20140828,000000,42.209,42.372,41.9366,42.2637,119063,0
+FUL.US,D,20140829,000000,42.2985,42.7179,42.209,42.4794,184989,0
+FUL.US,D,20140902,000000,42.698,43.1831,42.4545,43.0598,206960,0
+FUL.US,D,20140903,000000,43.2845,43.3501,42.4008,42.4704,206603,0
+FUL.US,D,20140904,000000,42.6513,42.8859,42.0838,42.1215,111659,0
+FUL.US,D,20140905,000000,41.9913,42.3083,41.4237,41.6225,289421,0
+FUL.US,D,20140908,000000,41.6225,41.7865,41.3075,41.4237,115428,0
+FUL.US,D,20140909,000000,41.3621,41.3621,40.7051,40.7299,221803,0
+FUL.US,D,20140910,000000,40.8095,40.9168,40.4118,40.8701,275827,0
+FUL.US,D,20140911,000000,40.6077,40.889,40.4308,40.7905,141805,0
+FUL.US,D,20140912,000000,40.8462,40.9069,40.2757,40.548,189418,0
+FUL.US,D,20140915,000000,40.387,40.7577,40.061,40.5818,153999,0
+FUL.US,D,20140916,000000,40.4308,40.7389,40.1067,40.1067,414441,0
+FUL.US,D,20140917,000000,40.223,40.3781,39.6614,39.7837,195624,0
+FUL.US,D,20140918,000000,39.8333,40.5818,39.8333,40.2489,330176,0
+FUL.US,D,20140919,000000,40.2945,40.7051,39.9238,40.0142,365694,0
+FUL.US,D,20140922,000000,39.9168,40.2847,39.7837,40.1991,304135,0
+FUL.US,D,20140923,000000,40.0242,40.3303,39.5152,39.5729,307980,0
+FUL.US,D,20140924,000000,39.4596,40.0322,39.1575,39.7171,677724,0
+FUL.US,D,20140925,000000,33.3406,35.0771,33.3406,34.0284,3260251,0
+FUL.US,D,20140926,000000,33.442,34.93,33.4161,34.921,1056076,0
+FUL.US,D,20140929,000000,34.2968,36.4578,34.1904,36.423,1717858,0
+FUL.US,D,20140930,000000,36.3295,36.3584,35.5443,35.8514,1578607,0
+FUL.US,D,20141001,000000,35.7073,35.8962,35.2182,35.5184,1129255,0
+FUL.US,D,20141002,000000,35.5015,35.7898,35.1039,35.5542,543451,0
+FUL.US,D,20141003,000000,35.9329,35.9329,35.5085,35.589,442913,0
+FUL.US,D,20141006,000000,35.7451,35.9598,35.5085,35.8604,441579,0
+FUL.US,D,20141007,000000,35.6069,36.0721,35.4012,35.4012,746275,0
+FUL.US,D,20141008,000000,35.2719,35.5979,35.0671,35.5184,1074478,0
+FUL.US,D,20141009,000000,35.418,35.6815,34.3455,34.428,471761,0
+FUL.US,D,20141010,000000,34.26,34.7898,33.8306,33.8306,467082,0
+FUL.US,D,20141013,000000,33.935,34.3624,33.3594,33.8564,653149,0
+FUL.US,D,20141014,000000,34.1019,34.754,33.925,34.0215,701135,0
+FUL.US,D,20141015,000000,33.5205,35.3792,33.5115,35.0979,754151,0
+FUL.US,D,20141016,000000,34.6159,35.5939,34.5533,35.1963,638293,0
+FUL.US,D,20141017,000000,35.5502,35.7778,34.6994,35.5144,1970984,0
+FUL.US,D,20141020,000000,35.4438,36.4488,35.4438,36.4488,372617,0
+FUL.US,D,20141021,000000,36.6565,37.5819,36.5114,37.4954,372266,0
+FUL.US,D,20141022,000000,37.5819,37.907,36.413,36.5204,467035,0
+FUL.US,D,20141023,000000,36.918,37.2549,36.3672,36.7371,333991,0
+FUL.US,D,20141024,000000,36.8802,37.1237,36.3942,36.9856,327941,0
+FUL.US,D,20141027,000000,36.7559,37.073,36.1923,36.7201,300595,0
+FUL.US,D,20141028,000000,36.9468,37.8622,36.8434,37.8622,485695,0
+FUL.US,D,20141029,000000,37.7967,37.8622,36.8116,37.0641,326202,0
+FUL.US,D,20141030,000000,36.8603,37.2828,36.5114,36.9945,470240,0
+FUL.US,D,20141031,000000,37.6009,38.0491,37.4875,38.0243,550382,0
+FUL.US,D,20141103,000000,38.0491,38.732,37.8344,38.1773,337412,0
+FUL.US,D,20141104,000000,38.1356,38.6843,38.0491,38.1605,243800,0
+FUL.US,D,20141105,000000,38.5044,38.9746,38.1257,38.4488,287310,0
+FUL.US,D,20141106,000000,38.5382,38.9477,38.2767,38.8105,211006,0
+FUL.US,D,20141107,000000,38.8761,38.8761,37.8622,38.0491,602702,0
+FUL.US,D,20141110,000000,38.0302,38.2678,37.6435,38.0243,321819,0
+FUL.US,D,20141111,000000,38.0959,38.3145,37.8622,38.2956,418921,0
+FUL.US,D,20141112,000000,38.1873,39.0292,38.1873,38.9576,242659,0
+FUL.US,D,20141113,000000,39.0859,39.2657,38.7131,39.0382,354549,0
+FUL.US,D,20141114,000000,38.9576,39.0779,38.4874,39.0382,315368,0
+FUL.US,D,20141117,000000,38.7777,39.3652,38.7589,38.9666,354628,0
+FUL.US,D,20141118,000000,39.0779,39.384,38.732,38.9576,249970,0
+FUL.US,D,20141119,000000,38.8851,39.0859,38.3672,38.9576,227990,0
+FUL.US,D,20141120,000000,38.6943,39.2081,38.6943,39.1475,145070,0
+FUL.US,D,20141121,000000,39.7926,39.8721,38.8364,39.0113,425899,0
+FUL.US,D,20141124,000000,39.0202,39.2459,38.7688,39.0481,548068,0
+FUL.US,D,20141125,000000,38.9288,39.2657,38.5382,38.5859,391047,0
+FUL.US,D,20141126,000000,38.567,39.1475,38.2231,38.4964,268383,0
+FUL.US,D,20141128,000000,38.6495,40.063,38.567,39.1296,337267,0
+FUL.US,D,20141201,000000,39.2081,39.2369,38.6395,38.9288,288931,0
+FUL.US,D,20141202,000000,38.903,39.882,38.903,39.8622,307863,0
+FUL.US,D,20141203,000000,39.892,40.7249,39.6893,39.9099,375430,0
+FUL.US,D,20141204,000000,39.8015,40.39,39.6713,40.0342,306705,0
+FUL.US,D,20141205,000000,40.044,40.6901,39.9099,40.39,180890,0
+FUL.US,D,20141208,000000,40.2259,40.717,40.1007,40.3711,401333,0
+FUL.US,D,20141209,000000,39.7667,40.1007,39.0481,39.6893,759663,0
+FUL.US,D,20141210,000000,39.5729,39.5729,38.4248,38.5759,410548,0
+FUL.US,D,20141211,000000,38.8105,39.0292,38.0144,38.068,265415,0
+FUL.US,D,20141212,000000,37.4954,37.6803,37.1426,37.4318,429702,0
+FUL.US,D,20141215,000000,37.5919,37.7778,37.073,37.2549,286721,0
+FUL.US,D,20141216,000000,37.1049,37.7072,36.8017,36.9666,447496,0
+FUL.US,D,20141217,000000,36.9945,38.7221,36.8434,38.5471,328913,0
+FUL.US,D,20141218,000000,39.1565,39.4756,38.6664,39.401,268344,0
+FUL.US,D,20141219,000000,39.4596,40.0162,39.0481,39.8721,795447,0
+FUL.US,D,20141222,000000,39.8532,40.6216,39.4676,40.6017,185908,0
+FUL.US,D,20141223,000000,40.7787,41.061,40.2011,40.9496,264421,0
+FUL.US,D,20141224,000000,41.1136,41.3691,40.8661,41.1056,64352.4,0
+FUL.US,D,20141226,000000,41.3492,41.4297,41.1216,41.2299,140702,0
+FUL.US,D,20141229,000000,41.2587,41.6663,41.0341,41.4396,109907,0
+FUL.US,D,20141230,000000,41.2299,41.5112,41.0152,41.0967,199464,0
+FUL.US,D,20141231,000000,41.1056,41.1056,40.2091,40.3423,317827,0
+FUL.US,D,20150102,000000,40.381,40.4914,38.9824,39.5729,407225,0
+FUL.US,D,20150105,000000,39.2271,39.2271,38.4488,38.7867,426010,0
+FUL.US,D,20150106,000000,38.1455,38.2767,37.2828,37.4408,631630,0
+FUL.US,D,20150107,000000,37.6257,37.6337,36.8434,37.1426,551754,0
+FUL.US,D,20150108,000000,37.7131,38.1157,37.397,37.916,583622,0
+FUL.US,D,20150109,000000,38.0302,38.0302,37.4954,37.6535,329439,0
+FUL.US,D,20150112,000000,37.6435,37.897,37.1783,37.5154,280292,0
+FUL.US,D,20150113,000000,37.897,38.2321,36.9468,37.5054,591216,0
+FUL.US,D,20150114,000000,37.0641,37.3553,36.3007,36.7917,597361,0
+FUL.US,D,20150115,000000,35.3246,40.1723,34.5691,36.582,1231475,0
+FUL.US,D,20150116,000000,36.2838,37.0293,35.8057,36.9666,405303,0
+FUL.US,D,20150120,000000,36.9856,37.0541,35.7242,36.1565,478791,0
+FUL.US,D,20150121,000000,35.9756,36.3007,35.585,35.9667,305136,0
+FUL.US,D,20150122,000000,36.3007,37.3285,35.9667,37.1426,406819,0
+FUL.US,D,20150123,000000,37.1426,37.2181,36.5631,36.8344,229108,0
+FUL.US,D,20150126,000000,36.7112,37.3116,36.4319,37.2917,302000,0
+FUL.US,D,20150127,000000,36.9,37.572,36.7013,37.2917,227261,0
+FUL.US,D,20150128,000000,37.5253,37.7301,36.8702,37.073,383849,0
+FUL.US,D,20150129,000000,37.0641,37.5919,36.4925,37.572,292687,0
+FUL.US,D,20150130,000000,37.1983,37.7301,37.0541,37.2828,865777,0
+FUL.US,D,20150202,000000,37.3285,37.8792,36.7559,37.8702,400943,0
+FUL.US,D,20150203,000000,38.0591,38.9686,38.0591,38.9139,309702,0
+FUL.US,D,20150204,000000,38.8394,38.8493,37.9885,38.5143,318251,0
+FUL.US,D,20150205,000000,38.5879,39.8065,38.4974,39.5779,251762,0
+FUL.US,D,20150206,000000,39.7041,39.9944,39.4974,39.7807,312823,0
+FUL.US,D,20150209,000000,39.6216,39.9228,39.2946,39.3224,217358,0
+FUL.US,D,20150210,000000,39.5958,39.5958,38.3493,39.1783,271684,0
+FUL.US,D,20150211,000000,39.072,39.1683,38.3155,38.888,193993,0
+FUL.US,D,20150212,000000,39.1336,39.568,38.9776,39.396,230519,0
+FUL.US,D,20150213,000000,39.4974,40.3403,39.2857,40.2567,312465,0
+FUL.US,D,20150217,000000,40.05,40.5918,39.9944,40.1981,211674,0
+FUL.US,D,20150218,000000,40.0232,40.7249,39.888,40.2856,370643,0
+FUL.US,D,20150219,000000,40.0788,40.6793,39.9397,40.2319,306970,0
+FUL.US,D,20150220,000000,40.2409,40.4964,39.3702,40.2409,265665,0
+FUL.US,D,20150223,000000,40.0788,40.7081,40.0034,40.6603,238543,0
+FUL.US,D,20150224,000000,40.716,41.0798,40.4964,40.9974,303628,0
+FUL.US,D,20150225,000000,40.9118,41.4029,40.7777,40.9774,201214,0
+FUL.US,D,20150226,000000,40.8661,41.061,40.4318,40.6007,203849,0
+FUL.US,D,20150227,000000,40.5332,40.9307,40.5332,40.6106,189320,0
+FUL.US,D,20150302,000000,40.8581,41.378,40.6603,41.0888,236962,0
+FUL.US,D,20150303,000000,40.9874,41.053,40.3403,40.5332,190294,0
+FUL.US,D,20150304,000000,40.2955,40.6504,39.9666,40.4318,223974,0
+FUL.US,D,20150305,000000,40.4496,40.4496,39.7241,40.06,177639,0
+FUL.US,D,20150306,000000,39.7975,40.0699,38.9776,39.0819,360339,0
+FUL.US,D,20150309,000000,39.2041,39.4348,39.0153,39.3035,278233,0
+FUL.US,D,20150310,000000,39.062,39.1783,38.3245,38.3245,317194,0
+FUL.US,D,20150311,000000,38.3424,38.6326,38.077,38.4169,361333,0
+FUL.US,D,20150312,000000,38.6067,39.2211,38.5064,39.2041,422524,0
+FUL.US,D,20150313,000000,39.2041,39.389,38.2777,38.6873,182261,0
+FUL.US,D,20150316,000000,38.8055,38.8135,38.4974,38.7061,197119,0
+FUL.US,D,20150317,000000,38.3155,38.8215,38.3155,38.7717,364961,0
+FUL.US,D,20150318,000000,38.6067,39.2499,38.2141,39.1246,257433,0
+FUL.US,D,20150319,000000,39.1057,39.6853,39.0521,39.3612,188094,0
+FUL.US,D,20150320,000000,39.6147,40.0978,39.396,39.8065,318957,0
+FUL.US,D,20150323,000000,39.8403,40.5052,39.8224,39.8224,378391,0
+FUL.US,D,20150324,000000,39.8224,39.8592,38.9318,38.9776,527631,0
+FUL.US,D,20150325,000000,39.072,39.2946,38.5143,38.6693,413827,0
+FUL.US,D,20150326,000000,37.8165,40.4318,37.8165,39.7241,892266,0
+FUL.US,D,20150327,000000,39.6853,39.6951,38.2966,39.2309,442225,0
+FUL.US,D,20150330,000000,39.4706,40.0978,39.2857,39.7529,316865,0
+FUL.US,D,20150331,000000,39.4894,39.6673,38.8394,38.9506,443878,0
+FUL.US,D,20150401,000000,38.9864,39.2946,38.5779,39.0521,381581,0
+FUL.US,D,20150402,000000,38.9964,39.2309,38.6237,38.8592,228927,0
+FUL.US,D,20150406,000000,38.7251,39.4974,38.6515,39.0888,240482,0
+FUL.US,D,20150407,000000,39.0332,39.1971,38.4806,38.8055,212150,0
+FUL.US,D,20150408,000000,38.9318,39.0521,38.5064,38.5491,198111,0
+FUL.US,D,20150409,000000,38.5392,39.1783,38.4706,39.1057,200394,0
+FUL.US,D,20150410,000000,39.0968,40.1693,39.0968,39.6316,247084,0
+FUL.US,D,20150413,000000,39.549,39.9854,39.5302,39.568,124039,0
+FUL.US,D,20150414,000000,39.5868,39.7329,39.2857,39.6951,148255,0
+FUL.US,D,20150415,000000,39.7627,40.1325,39.7141,39.9666,220118,0
+FUL.US,D,20150416,000000,39.9397,39.9397,39.568,39.6316,150351,0
+FUL.US,D,20150417,000000,38.8493,39.0242,38.2241,38.6067,473152,0
+FUL.US,D,20150420,000000,38.8055,39.0421,38.569,38.7618,276071,0
+FUL.US,D,20150421,000000,38.7887,38.9974,38.3682,38.5481,191716,0
+FUL.US,D,20150422,000000,38.5054,38.6415,38.0849,38.2479,195883,0
+FUL.US,D,20150423,000000,38.1595,38.6605,38.1147,38.5133,219232,0
+FUL.US,D,20150424,000000,38.5213,38.9328,38.2668,38.8791,192023,0
+FUL.US,D,20150427,000000,39.063,39.4168,38.6973,38.8135,188619,0
+FUL.US,D,20150428,000000,38.8394,39.2519,38.7161,39.1793,181265,0
+FUL.US,D,20150429,000000,38.9606,39.1525,38.5392,38.6515,101279,0
+FUL.US,D,20150430,000000,38.4796,38.7797,37.904,38.067,368677,0
+FUL.US,D,20150501,000000,38.2051,38.6157,38.0223,38.0223,215172,0
+FUL.US,D,20150504,000000,38.0382,38.7717,38.0382,38.4884,244032,0
+FUL.US,D,20150505,000000,38.3682,38.9696,38.2857,38.4408,349257,0
+FUL.US,D,20150506,000000,38.6415,38.6515,38.2569,38.558,180870,0
+FUL.US,D,20150507,000000,38.4596,38.9874,38.397,38.6237,162907,0
+FUL.US,D,20150508,000000,39.1693,39.1693,36.9378,37.8851,891741,0
+FUL.US,D,20150511,000000,37.9756,38.9974,37.914,38.8304,401158,0
+FUL.US,D,20150512,000000,38.6157,38.6237,37.6853,38.0292,189544,0
+FUL.US,D,20150513,000000,38.075,38.1763,37.5869,37.8036,203764,0
+FUL.US,D,20150514,000000,38.0571,38.5769,37.737,38.4964,165467,0
+FUL.US,D,20150515,000000,38.5392,38.5481,38.1048,38.3582,124502,0
+FUL.US,D,20150518,000000,38.3314,38.7349,38.1445,38.6237,126491,0
+FUL.US,D,20150519,000000,38.5769,39.1057,38.3881,39.0332,198093,0
+FUL.US,D,20150520,000000,39.1157,39.4994,38.8493,39.2797,193227,0
+FUL.US,D,20150521,000000,39.2329,39.2966,38.7797,39.0431,112688,0
+FUL.US,D,20150522,000000,39.0163,39.0898,38.5392,38.6237,89315.3,0
+FUL.US,D,20150526,000000,38.4159,38.4159,37.8513,38.0849,131457,0
+FUL.US,D,20150527,000000,38.0949,38.4596,37.8851,38.3483,144179,0
+FUL.US,D,20150528,000000,38.1445,38.4884,38.0949,38.3682,132219,0
+FUL.US,D,20150529,000000,38.3145,38.5054,38.1675,38.3782,162834,0
+FUL.US,D,20150601,000000,38.6693,38.7349,37.9676,38.3046,164184,0
+FUL.US,D,20150602,000000,38.1675,38.4498,38.1048,38.3582,150645,0
+FUL.US,D,20150603,000000,38.4796,38.8055,38.3046,38.3782,384042,0
+FUL.US,D,20150604,000000,38.1445,38.2131,37.5203,37.577,125089,0
+FUL.US,D,20150605,000000,37.6157,37.6933,37.1267,37.6685,147142,0
+FUL.US,D,20150608,000000,37.5203,37.7271,37.5004,37.568,123222,0
+FUL.US,D,20150609,000000,37.5969,37.9209,37.4636,37.7947,147440,0
+FUL.US,D,20150610,000000,37.9308,38.4498,37.7559,38.3682,173116,0
+FUL.US,D,20150611,000000,38.2947,38.5213,38.2131,38.3682,149544,0
+FUL.US,D,20150612,000000,38.3414,38.4884,37.9408,38.2051,109396,0
+FUL.US,D,20150615,000000,37.8672,37.8672,37.2768,37.5591,160637,0
+FUL.US,D,20150616,000000,37.4925,38.2399,37.3414,38.0481,184118,0
+FUL.US,D,20150617,000000,38.1863,38.4258,37.7111,37.9408,138471,0
+FUL.US,D,20150618,000000,38.1048,38.5869,38.0382,38.4964,216927,0
+FUL.US,D,20150619,000000,38.4796,38.7529,38.2947,38.4258,266087,0
+FUL.US,D,20150622,000000,38.7429,39.0163,38.5968,39.0074,151969,0
+FUL.US,D,20150623,000000,39.0074,39.0978,38.6326,39.063,195409,0
+FUL.US,D,20150624,000000,39.0163,39.1793,38.1675,38.3414,221974,0
+FUL.US,D,20150625,000000,38.1863,39.1157,37.6207,38.5392,318971,0
+FUL.US,D,20150626,000000,39.1346,39.4814,38.6157,38.7618,391722,0
+FUL.US,D,20150629,000000,38.4964,38.6693,37.4368,37.5004,337955,0
+FUL.US,D,20150630,000000,37.8772,37.8772,36.9578,37.0233,270398,0
+FUL.US,D,20150701,000000,37.2857,37.5104,36.8444,37.2112,260821,0
+FUL.US,D,20150702,000000,37.1455,37.3583,36.7191,37.0392,186535,0
+FUL.US,D,20150706,000000,36.6655,37.1357,36.5909,37.082,210342,0
+FUL.US,D,20150707,000000,37.0303,37.2489,36.3166,36.9289,336749,0
+FUL.US,D,20150708,000000,36.6735,36.7818,36.0651,36.4458,295270,0
+FUL.US,D,20150709,000000,36.8444,37.0303,36.3355,36.4458,361329,0
+FUL.US,D,20150710,000000,36.8712,37.2768,36.7003,37.1167,246771,0
+FUL.US,D,20150713,000000,37.3752,37.7271,37.3314,37.577,187740,0
+FUL.US,D,20150714,000000,37.5869,38.0124,37.4826,37.7847,281248,0
+FUL.US,D,20150715,000000,37.7659,37.8414,37.4,37.5203,232276,0
+FUL.US,D,20150716,000000,37.8602,37.894,37.2857,37.4826,255882,0
+FUL.US,D,20150717,000000,37.3752,37.577,36.9766,37.0989,260490,0
+FUL.US,D,20150720,000000,37.1068,37.2669,36.5621,36.6823,248861,0
+FUL.US,D,20150721,000000,36.8196,37.1475,36.4448,36.5621,227928,0
+FUL.US,D,20150722,000000,36.3822,36.6197,36.1963,36.3633,153338,0
+FUL.US,D,20150723,000000,36.4796,36.6655,36.0333,36.1775,208899,0
+FUL.US,D,20150724,000000,36.0244,36.3822,35.2451,35.5035,255271,0
+FUL.US,D,20150727,000000,35.255,35.3196,34.8624,35.264,318927,0
+FUL.US,D,20150728,000000,35.3842,35.9776,34.8444,35.8762,291476,0
+FUL.US,D,20150729,000000,35.8673,36.243,35.6854,35.9856,285893,0
+FUL.US,D,20150730,000000,35.7689,36.428,35.6198,36.3345,401062,0
+FUL.US,D,20150731,000000,36.4627,36.8017,36.243,36.6297,550791,0
+FUL.US,D,20150803,000000,36.6475,36.7917,36.1963,36.5432,285465,0
+FUL.US,D,20150804,000000,36.6297,37.0561,36.6108,36.8196,211744,0
+FUL.US,D,20150805,000000,37.0561,37.5134,36.581,36.7191,253634,0
+FUL.US,D,20150806,000000,36.7102,36.8116,36.4448,36.7102,248798,0
+FUL.US,D,20150807,000000,36.4627,36.7549,35.9776,36.1505,210430,0
+FUL.US,D,20150810,000000,36.3156,36.428,36.0244,36.2162,407518,0
+FUL.US,D,20150811,000000,35.8852,36.2351,35.6019,35.9776,226185,0
+FUL.US,D,20150812,000000,35.6765,35.8404,34.926,35.1209,1007746,0
+FUL.US,D,20150813,000000,35.0741,35.5741,34.6685,35.431,394834,0
+FUL.US,D,20150814,000000,35.431,35.8146,35.2451,35.7242,417249,0
+FUL.US,D,20150817,000000,35.6487,36.1605,35.431,36.0899,197630,0
+FUL.US,D,20150818,000000,35.9955,36.1168,35.761,35.8057,207804,0
+FUL.US,D,20150819,000000,35.5741,35.7321,34.926,35.2918,192273,0
+FUL.US,D,20150820,000000,34.8902,34.9538,34.2043,34.2043,205508,0
+FUL.US,D,20150821,000000,33.1984,34.0951,33.0712,33.4102,328551,0
+FUL.US,D,20150824,000000,32.111,33.6,31.61,32.4788,412165,0
+FUL.US,D,20150825,000000,33.438,33.438,31.6896,31.7084,236243,0
+FUL.US,D,20150826,000000,32.4122,32.4519,31.7442,32.4122,244993,0
+FUL.US,D,20150827,000000,32.76,33.262,32.3933,32.9857,261180,0
+FUL.US,D,20150828,000000,32.8982,33.5643,32.7889,33.3266,230882,0
+FUL.US,D,20150831,000000,33.1537,33.4201,32.8436,33.1358,117681,0
+FUL.US,D,20150901,000000,32.4221,33.0423,31.8635,31.9311,224430,0
+FUL.US,D,20150902,000000,32.1935,32.5861,31.6806,31.8724,228477,0
+FUL.US,D,20150903,000000,31.9221,32.2293,31.9221,32.0355,341237,0
+FUL.US,D,20150904,000000,31.5165,32.1031,31.4311,31.7542,361254,0
+FUL.US,D,20150908,000000,32.0165,32.3028,31.948,32.2382,278460,0
+FUL.US,D,20150909,000000,32.5781,32.6667,32.1388,32.1756,176963,0
+FUL.US,D,20150910,000000,32.1299,32.5325,31.9907,32.0931,123289,0
+FUL.US,D,20150911,000000,31.8824,32.2293,31.6637,32.2034,172589,0
+FUL.US,D,20150914,000000,32.1577,32.2124,31.5165,31.5723,245428,0
+FUL.US,D,20150915,000000,31.5355,31.6011,31.2343,31.5355,620572,0
+FUL.US,D,20150916,000000,31.6637,32.2572,31.6289,32.1299,415284,0
+FUL.US,D,20150917,000000,32.1846,32.6865,31.9997,32.2293,472596,0
+FUL.US,D,20150918,000000,31.8824,32.3556,31.8824,32.0553,615868,0
+FUL.US,D,20150921,000000,32.3376,32.9589,32.2482,32.5145,384879,0
+FUL.US,D,20150922,000000,32.2034,32.2034,31.4967,31.61,334018,0
+FUL.US,D,20150923,000000,31.7244,32.7412,30.9789,31.1399,532966,0
+FUL.US,D,20150924,000000,28.4809,31.3794,28.0883,30.6757,1334988,0
+FUL.US,D,20150925,000000,30.8218,31.1031,30.1538,30.5475,660162,0
+FUL.US,D,20150928,000000,30.3824,30.5475,29.8974,29.9262,621872,0
+FUL.US,D,20150929,000000,29.9699,30.62,29.9699,30.4659,1279754,0
+FUL.US,D,20150930,000000,30.8308,31.1866,30.8308,31.0315,720210,0
+FUL.US,D,20151001,000000,31.1319,31.5355,30.8029,31.4779,586559,0
+FUL.US,D,20151002,000000,31.1956,32.7322,30.9689,32.7223,509126,0
+FUL.US,D,20151005,000000,32.9688,33.7412,32.9509,33.6835,394431,0
+FUL.US,D,20151006,000000,33.7412,34.5075,33.1895,33.2452,657431,0
+FUL.US,D,20151007,000000,33.4907,33.8406,33.3634,33.774,590277,0
+FUL.US,D,20151008,000000,33.7511,34.5075,33.7511,34.3147,450392,0
+FUL.US,D,20151009,000000,34.3972,34.7083,34.1775,34.3147,301098,0
+FUL.US,D,20151012,000000,34.3604,34.4707,34.0324,34.3147,207425,0
+FUL.US,D,20151013,000000,33.8892,34.5513,33.8892,34.266,195857,0
+FUL.US,D,20151014,000000,34.2213,34.4439,34.0671,34.1587,200982,0
+FUL.US,D,20151015,000000,34.2302,34.2858,33.4877,34.2759,238366,0
+FUL.US,D,20151016,000000,34.4161,34.4817,34.0045,34.2858,172647,0
+FUL.US,D,20151019,000000,34.0413,34.2759,34.0045,34.1865,154758,0
+FUL.US,D,20151020,000000,34.0941,34.7183,33.9459,34.3882,176080,0
+FUL.US,D,20151021,000000,34.4439,34.4817,33.8982,33.9082,205885,0
+FUL.US,D,20151022,000000,34.1676,34.8734,34.0045,34.3793,300057,0
+FUL.US,D,20151023,000000,34.5791,34.756,34.1587,34.6994,300492,0
+FUL.US,D,20151026,000000,34.7371,34.9111,34.3972,34.5979,270519,0
+FUL.US,D,20151027,000000,34.3704,34.4996,33.9082,34.1417,380820,0
+FUL.US,D,20151028,000000,34.1676,35.0105,34.1417,34.9737,365998,0
+FUL.US,D,20151029,000000,34.9826,35.1785,34.6249,34.7371,246433,0
+FUL.US,D,20151030,000000,34.7948,35.1039,34.5791,34.8544,1527203,0
+FUL.US,D,20151102,000000,34.8196,36.0701,34.5881,35.7928,312414,0
+FUL.US,D,20151103,000000,35.7281,36.3892,35.7281,36.1477,466705,0
+FUL.US,D,20151104,000000,36.1477,36.4518,35.92,36.0601,275999,0
+FUL.US,D,20151105,000000,36.0781,36.6913,35.6247,36.087,218533,0
+FUL.US,D,20151106,000000,35.8644,36.4965,35.6247,36.4876,302999,0
+FUL.US,D,20151109,000000,36.4776,36.5611,35.4628,35.8365,208794,0
+FUL.US,D,20151110,000000,35.6635,35.9002,35.249,35.7928,220710,0
+FUL.US,D,20151111,000000,35.7928,36.2599,35.5532,36.0969,262670,0
+FUL.US,D,20151112,000000,35.7281,36.3047,34.8276,34.8544,162836,0
+FUL.US,D,20151113,000000,34.5791,35.3424,34.5791,35.0861,156730,0
+FUL.US,D,20151116,000000,35.0671,35.4538,34.8366,35.3962,148557,0
+FUL.US,D,20151117,000000,35.4538,35.5532,34.7461,35.0473,223870,0
+FUL.US,D,20151118,000000,35.1685,36.0104,35.0294,35.9736,206211,0
+FUL.US,D,20151119,000000,35.8822,36.3047,35.8286,36.1317,183217,0
+FUL.US,D,20151120,000000,36.3325,36.6187,36.2599,36.407,196731,0
+FUL.US,D,20151123,000000,36.2957,37.0243,36.1665,36.8007,222670,0
+FUL.US,D,20151124,000000,36.6099,36.8186,36.3047,36.5154,372319,0
+FUL.US,D,20151125,000000,36.4617,36.6913,36.3136,36.426,299511,0
+FUL.US,D,20151127,000000,36.3892,36.6555,35.4628,36.4876,98636.3,0
+FUL.US,D,20151130,000000,36.5253,36.6725,36.3325,36.5253,238366,0
+FUL.US,D,20151201,000000,36.6725,36.8186,36.3136,36.407,283842,0
+FUL.US,D,20151202,000000,36.3892,36.6187,36.3226,36.5154,298777,0
+FUL.US,D,20151203,000000,36.6725,37.0561,35.929,36.0502,316013,0
+FUL.US,D,20151204,000000,36.0303,36.2599,35.3236,36.0502,407413,0
+FUL.US,D,20151207,000000,35.8912,35.8912,35.4349,35.7093,318259,0
+FUL.US,D,20151208,000000,35.2958,35.588,34.7093,34.7461,187645,0
+FUL.US,D,20151209,000000,34.7948,35.249,34.0413,34.1039,559240,0
+FUL.US,D,20151210,000000,34.0583,34.256,33.4718,33.6259,474662,0
+FUL.US,D,20151211,000000,32.773,33.4171,32.773,33.2332,303542,0
+FUL.US,D,20151214,000000,33.2332,33.3226,32.6895,32.9897,519425,0
+FUL.US,D,20151215,000000,33.259,33.435,32.8198,33.276,381147,0
+FUL.US,D,20151216,000000,33.435,33.757,33.0951,33.7203,236513,0
+FUL.US,D,20151217,000000,33.7392,33.8098,33.1408,33.1408,134495,0
+FUL.US,D,20151218,000000,32.9291,33.7898,32.7263,32.7352,994884,0
+FUL.US,D,20151221,000000,32.9639,33.7898,32.6994,32.9479,271828,0
+FUL.US,D,20151222,000000,33.0573,33.6915,33.0573,33.5871,174572,0
+FUL.US,D,20151223,000000,33.8098,34.2858,33.8098,34.1865,147902,0
+FUL.US,D,20151224,000000,34.2043,34.5254,34.0314,34.0841,76965.1,0
+FUL.US,D,20151228,000000,33.8892,34.2133,33.5145,34.0045,282826,0
+FUL.US,D,20151229,000000,34.1587,34.5254,33.7004,34.0145,200143,0
+FUL.US,D,20151230,000000,33.926,34.1775,33.772,33.7998,135023,0
+FUL.US,D,20151231,000000,33.6069,34.0225,33.3038,33.4618,164282,0
+FUL.US,D,20160104,000000,32.773,32.8754,31.94,32.6239,338122,0
+FUL.US,D,20160105,000000,32.6806,32.7541,32.3496,32.5713,203014,0
+FUL.US,D,20160106,000000,32.113,32.2144,31.7998,31.9321,241032,0
+FUL.US,D,20160107,000000,31.3068,31.5633,30.9093,30.956,165782,0
+FUL.US,D,20160108,000000,31.1111,31.2194,30.2592,30.3338,361054,0
+FUL.US,D,20160111,000000,30.5245,30.5534,29.8109,30.1767,414546,0
+FUL.US,D,20160112,000000,30.4957,30.8367,30.0305,30.8088,405101,0
+FUL.US,D,20160113,000000,30.9471,31.2402,30.0017,30.0107,605419,0
+FUL.US,D,20160114,000000,30.8556,33.0861,30.4521,32.0007,1082925,0
+FUL.US,D,20160115,000000,30.9947,31.4043,30.5803,31.3068,725969,0
+FUL.US,D,20160119,000000,31.7174,31.78,30.276,30.625,515642,0
+FUL.US,D,20160120,000000,30.294,31.8556,30.0753,31.6379,607422,0
+FUL.US,D,20160121,000000,31.61,32.0007,31.1389,31.1647,461563,0
+FUL.US,D,20160122,000000,31.9132,32.3456,31.6289,31.8556,367821,0
+FUL.US,D,20160125,000000,31.6011,31.8834,31.2234,31.449,436804,0
+FUL.US,D,20160126,000000,31.6637,32.6994,31.5057,32.286,367981,0
+FUL.US,D,20160127,000000,32.1408,32.6428,31.77,31.9739,287638,0
+FUL.US,D,20160128,000000,32.3575,32.7164,32.0951,32.435,323072,0
+FUL.US,D,20160129,000000,32.6149,34.1487,32.4718,34.1487,826762,0
+FUL.US,D,20160201,000000,33.8624,34.8454,33.6716,34.1587,442856,0
+FUL.US,D,20160202,000000,33.7471,33.7471,33.0355,33.3098,224339,0
+FUL.US,D,20160203,000000,33.7282,34.1676,32.8982,34.0583,379267,0
+FUL.US,D,20160204,000000,34.0841,34.5811,33.3843,33.8704,402821,0
+FUL.US,D,20160205,000000,33.7471,33.7471,33.0355,33.0721,618765,0
+FUL.US,D,20160208,000000,32.6746,32.7084,32.0673,32.5027,609998,0
+FUL.US,D,20160209,000000,32.0971,33.5324,31.9241,33.2561,329171,0
+FUL.US,D,20160210,000000,33.5603,34.1328,33.1001,33.1627,288990,0
+FUL.US,D,20160211,000000,32.4181,33.3098,31.61,33.1001,329797,0
+FUL.US,D,20160212,000000,33.4767,33.9449,32.9688,33.1467,382742,0
+FUL.US,D,20160216,000000,33.6328,33.763,33.1627,33.5682,423941,0
+FUL.US,D,20160217,000000,33.9072,34.5175,33.7461,34.2382,256865,0
+FUL.US,D,20160218,000000,34.3614,34.5125,33.8704,34.4528,317301,0
+FUL.US,D,20160219,000000,34.2759,34.7113,34.0671,34.5343,304890,0
+FUL.US,D,20160222,000000,35.0701,35.6208,34.5443,34.9767,313469,0
+FUL.US,D,20160223,000000,34.758,34.8256,33.8466,34.0941,283215,0
+FUL.US,D,20160224,000000,33.6617,35.0602,32.7352,34.931,353007,0
+FUL.US,D,20160225,000000,34.9668,35.1546,34.5264,35.1367,198604,0
+FUL.US,D,20160226,000000,35.3832,35.7619,35.2798,35.4012,274620,0
+FUL.US,D,20160229,000000,35.4399,36.0472,34.8396,35.4399,316976,0
+FUL.US,D,20160301,000000,35.7709,35.9618,35.09,35.907,479790,0
+FUL.US,D,20160302,000000,35.8156,36.1297,35.5383,35.7152,350424,0
+FUL.US,D,20160303,000000,35.7431,36.3692,35.6864,36.2679,246478,0
+FUL.US,D,20160304,000000,36.3494,36.7351,36.1297,36.5243,221183,0
+FUL.US,D,20160307,000000,36.4418,37.08,36.243,36.8623,668277,0
+FUL.US,D,20160308,000000,36.579,36.7221,35.6953,36.1645,223281,0
+FUL.US,D,20160309,000000,36.3494,36.7271,36.2798,36.4508,166219,0
+FUL.US,D,20160310,000000,36.6089,36.6367,35.9796,36.3305,196771,0
+FUL.US,D,20160311,000000,36.579,37.3265,36.579,37.2251,176239,0
+FUL.US,D,20160314,000000,37.0243,37.0243,36.5691,36.5691,167493,0
+FUL.US,D,20160315,000000,36.3782,36.7191,36.1824,36.2579,217803,0
+FUL.US,D,20160316,000000,36.1913,36.9498,36.1377,36.6913,197275,0
+FUL.US,D,20160317,000000,36.745,37.8324,36.5054,37.4438,317770,0
+FUL.US,D,20160318,000000,37.7121,38.3652,37.2251,37.3891,564296,0
+FUL.US,D,20160321,000000,37.4338,37.7281,37.1585,37.567,197082,0
+FUL.US,D,20160322,000000,37.3632,38.5869,36.5363,37.8145,463811,0
+FUL.US,D,20160323,000000,37.5283,37.7469,36.9597,36.9597,338786,0
+FUL.US,D,20160324,000000,36.9597,38.0988,36.1913,37.5571,434018,0
+FUL.US,D,20160328,000000,38.0262,38.6693,37.7857,38.2101,542528,0
+FUL.US,D,20160329,000000,38.0988,39.2389,37.8046,38.9914,493057,0
+FUL.US,D,20160330,000000,39.068,39.4914,38.8473,39.3513,350977,0
+FUL.US,D,20160331,000000,39.2489,39.4258,38.891,39.0869,228593,0
+FUL.US,D,20160401,000000,38.7737,39.8294,38.5044,39.8294,453788,0
+FUL.US,D,20160404,000000,39.8204,39.8383,39.39,39.4158,345633,0
+FUL.US,D,20160405,000000,39.1037,39.7191,39.068,39.4258,367917,0
+FUL.US,D,20160406,000000,39.39,39.8383,39.1147,39.7389,391503,0
+FUL.US,D,20160407,000000,39.406,39.6256,39.0202,39.3612,299420,0
+FUL.US,D,20160408,000000,39.7588,40.2001,39.1942,39.2777,217641,0
+FUL.US,D,20160411,000000,39.6087,40.0232,39.3314,39.5431,250741,0
+FUL.US,D,20160412,000000,39.4994,40.3254,39.3513,40.1902,254049,0
+FUL.US,D,20160413,000000,40.5122,41.038,40.2519,41.038,266572,0
+FUL.US,D,20160414,000000,41.0192,41.1891,40.6395,41.038,440750,0
+FUL.US,D,20160415,000000,41.0282,41.4228,40.887,41.0938,537770,0
+FUL.US,D,20160418,000000,41.0003,41.7825,41.0003,41.7537,323348,0
+FUL.US,D,20160419,000000,41.9217,42.4466,41.7825,41.9933,403714,0
+FUL.US,D,20160420,000000,41.9933,42.2369,41.6881,42.1046,418392,0
+FUL.US,D,20160421,000000,41.5868,41.9744,41.3691,41.4406,337423,0
+FUL.US,D,20160422,000000,41.4694,42.0778,41.3213,41.6454,375224,0
+FUL.US,D,20160425,000000,41.4953,41.6216,40.9596,41.0262,376448,0
+FUL.US,D,20160426,000000,41.1444,41.5778,40.9019,41.4874,393705,0
+FUL.US,D,20160427,000000,41.4118,41.7448,41.1871,41.4953,284246,0
+FUL.US,D,20160428,000000,41.4029,41.5678,40.9307,41.1265,320285,0
+FUL.US,D,20160429,000000,40.9496,41.5132,40.5958,41.3015,997236,0
+FUL.US,D,20160502,000000,41.2835,41.5967,40.9496,41.5678,286300,0
+FUL.US,D,20160503,000000,41.0738,41.216,40.4436,41.1176,241396,0
+FUL.US,D,20160504,000000,40.7677,41.531,40.3592,40.388,372678,0
+FUL.US,D,20160505,000000,40.7131,41.055,40.4337,40.8293,339323,0
+FUL.US,D,20160506,000000,40.7219,41.1086,40.5788,41.1086,203525,0
+FUL.US,D,20160509,000000,40.892,41.1871,40.562,40.5958,219864,0
+FUL.US,D,20160510,000000,40.6842,41.385,40.3979,41.3393,174565,0
+FUL.US,D,20160511,000000,41.4218,41.4834,40.7757,40.7935,175796,0
+FUL.US,D,20160512,000000,41.0738,41.4694,40.4994,40.8125,192076,0
+FUL.US,D,20160513,000000,40.7846,40.892,40.2657,40.2757,201185,0
+FUL.US,D,20160516,000000,40.553,40.9496,40.4148,40.7299,317703,0
+FUL.US,D,20160517,000000,40.5878,40.9496,39.9427,40.1574,193208,0
+FUL.US,D,20160518,000000,39.9696,40.5958,39.8423,40.2041,176673,0
+FUL.US,D,20160519,000000,40.0739,40.553,39.6027,39.9526,168554,0
+FUL.US,D,20160520,000000,40.1485,40.4238,39.8244,40.0838,286524,0
+FUL.US,D,20160523,000000,39.9794,40.544,39.9089,40.2657,179771,0
+FUL.US,D,20160524,000000,40.5361,41.2071,40.2131,41.1444,479665,0
+FUL.US,D,20160525,000000,41.3691,41.6881,41.046,41.377,337389,0
+FUL.US,D,20160526,000000,41.4118,41.6066,41.1871,41.531,248558,0
+FUL.US,D,20160527,000000,41.5778,41.9844,41.4078,41.8839,168356,0
+FUL.US,D,20160531,000000,41.8651,42.1891,41.8114,42.1692,331427,0
+FUL.US,D,20160601,000000,41.9486,42.6056,41.7011,42.54,291245,0
+FUL.US,D,20160602,000000,42.4008,42.6762,42.0947,42.6672,245159,0
+FUL.US,D,20160603,000000,42.8073,43.038,42.4108,42.9744,181021,0
+FUL.US,D,20160606,000000,43.0926,43.8123,43.0926,43.7855,204076,0
+FUL.US,D,20160607,000000,43.8679,44.5419,43.3929,44.3411,393165,0
+FUL.US,D,20160608,000000,44.4515,44.7845,44.0806,44.6632,564298,0
+FUL.US,D,20160609,000000,44.3411,44.6731,44.1722,44.6354,333829,0
+FUL.US,D,20160610,000000,44.5796,44.5796,43.8679,44.4037,317309,0
+FUL.US,D,20160613,000000,44.3669,44.3809,43.3998,43.4694,405799,0
+FUL.US,D,20160614,000000,43.2865,43.6881,43.028,43.3929,229503,0
+FUL.US,D,20160615,000000,43.5836,43.7616,42.9465,42.9744,300925,0
+FUL.US,D,20160616,000000,42.6672,43.3441,42.4108,43.2507,311546,0
+FUL.US,D,20160617,000000,42.9376,43.3351,42.5758,43.0838,450081,0
+FUL.US,D,20160620,000000,43.7139,44.1811,43.6284,43.6582,268302,0
+FUL.US,D,20160621,000000,43.7666,43.9067,43.2407,43.5738,599221,0
+FUL.US,D,20160622,000000,43.6881,44.3153,43.3163,43.3829,274378,0
+FUL.US,D,20160623,000000,43.3829,43.8591,42.4824,43.204,485348,0
+FUL.US,D,20160624,000000,41.4218,41.9486,40.0352,40.2479,746335,0
+FUL.US,D,20160627,000000,39.7717,39.7717,38.5124,38.6883,462390,0
+FUL.US,D,20160628,000000,39.2121,39.4178,38.5759,38.891,327311,0
+FUL.US,D,20160629,000000,39.5014,39.8244,39.2966,39.6027,260926,0
+FUL.US,D,20160630,000000,39.7021,40.6256,39.565,40.6256,364675,0
+FUL.US,D,20160701,000000,40.6057,41.216,40.3135,40.5788,205801,0
+FUL.US,D,20160705,000000,40.3979,40.3979,39.3334,39.7121,192509,0
+FUL.US,D,20160706,000000,39.5838,39.9794,39.3334,39.8801,228794,0
+FUL.US,D,20160707,000000,40.0272,40.3979,39.8512,39.9616,126161,0
+FUL.US,D,20160708,000000,40.4148,41.3115,40.4148,41.1802,241419,0
+FUL.US,D,20160711,000000,41.3393,41.5132,41.0928,41.2349,181714,0
+FUL.US,D,20160712,000000,41.6822,42.4863,41.6364,42.1822,227811,0
+FUL.US,D,20160713,000000,42.4505,42.539,42.1364,42.5052,206928,0
+FUL.US,D,20160714,000000,42.6205,43.1622,42.542,42.7835,215755,0
+FUL.US,D,20160715,000000,42.9048,43.0718,42.6622,42.9714,173194,0
+FUL.US,D,20160718,000000,42.7935,43.2279,42.6304,43.0798,183849,0
+FUL.US,D,20160719,000000,42.9147,43.1911,42.7657,42.9992,217766,0
+FUL.US,D,20160720,000000,43.1444,43.7557,42.701,43.3223,293717,0
+FUL.US,D,20160721,000000,43.2099,43.3709,42.8025,43.2279,369696,0
+FUL.US,D,20160722,000000,43.1821,43.5548,42.7567,43.4873,177897,0
+FUL.US,D,20160725,000000,43.3968,43.3968,42.7109,43.0161,125717,0
+FUL.US,D,20160726,000000,43.1444,43.4316,42.7935,42.9804,203408,0
+FUL.US,D,20160727,000000,43.034,43.034,42.6205,42.8749,142373,0
+FUL.US,D,20160728,000000,42.7657,43.3709,42.6811,43.3033,201916,0
+FUL.US,D,20160729,000000,43.3033,43.3411,42.7467,43.1354,559002,0
+FUL.US,D,20160801,000000,43.0718,43.3611,42.701,43.2666,190133,0
+FUL.US,D,20160802,000000,43.2477,43.2477,42.534,42.542,192124,0
+FUL.US,D,20160803,000000,42.4237,42.7299,42.211,42.7199,195696,0
+FUL.US,D,20160804,000000,42.6205,43.1086,42.534,42.9436,90081.9,0
+FUL.US,D,20160805,000000,43.2378,43.3371,42.9714,43.2745,188812,0
+FUL.US,D,20160808,000000,43.3899,43.5896,43.034,43.3323,150709,0
+FUL.US,D,20160809,000000,43.4137,43.4137,42.8025,43.043,145415,0
+FUL.US,D,20160810,000000,43.043,43.2567,42.6811,43.2099,181194,0
+FUL.US,D,20160811,000000,43.2666,43.5161,42.8949,43.0528,255746,0
+FUL.US,D,20160812,000000,42.9525,43.034,42.4505,42.6622,176781,0
+FUL.US,D,20160815,000000,42.7299,43.0161,42.6304,42.7735,139868,0
+FUL.US,D,20160816,000000,42.8123,42.8123,42.4138,42.4774,140173,0
+FUL.US,D,20160817,000000,42.3949,42.6911,42.2209,42.4774,141415,0
+FUL.US,D,20160818,000000,42.525,42.7735,42.4426,42.6811,160782,0
+FUL.US,D,20160819,000000,42.4952,43.1444,42.4952,43.1086,161449,0
+FUL.US,D,20160822,000000,42.9804,43.4773,42.7199,43.4574,99221.8,0
+FUL.US,D,20160823,000000,43.5817,44.036,43.5638,43.9137,123309,0
+FUL.US,D,20160824,000000,43.8283,43.8283,43.6662,43.7656,124778,0
+FUL.US,D,20160825,000000,43.7387,44.1096,43.7169,43.8669,387383,0
+FUL.US,D,20160826,000000,43.9435,44.2477,43.3809,43.5718,198957,0
+FUL.US,D,20160829,000000,43.5548,44.0718,43.5548,43.9902,128082,0
+FUL.US,D,20160830,000000,44.0718,44.3243,43.9535,44.2089,157906,0
+FUL.US,D,20160831,000000,43.9435,44.0906,43.6076,43.9902,164727,0
+FUL.US,D,20160901,000000,44.0906,44.2189,43.6076,44.1562,129136,0
+FUL.US,D,20160902,000000,44.4713,44.9226,44.2328,44.9226,164840,0
+FUL.US,D,20160906,000000,45.0548,45.0548,44.5996,44.9047,227379,0
+FUL.US,D,20160907,000000,44.8869,45.2397,44.516,45.2297,156527,0
+FUL.US,D,20160908,000000,45.1662,45.2118,44.8689,44.8869,154394,0
+FUL.US,D,20160909,000000,44.526,44.526,43.1264,43.1354,150447,0
+FUL.US,D,20160912,000000,42.9525,43.7557,42.6225,43.7557,131659,0
+FUL.US,D,20160913,000000,43.3033,43.4674,42.3849,42.4426,209275,0
+FUL.US,D,20160914,000000,42.542,42.7935,42.1633,42.5907,191731,0
+FUL.US,D,20160915,000000,42.6364,43.3323,42.3481,43.2835,169134,0
+FUL.US,D,20160916,000000,43.3223,43.4057,42.706,43.3809,286099,0
+FUL.US,D,20160919,000000,43.5161,44.1473,43.4932,44.036,145589,0
+FUL.US,D,20160920,000000,44.2964,44.4127,43.9714,44.026,202892,0
+FUL.US,D,20160921,000000,44.3331,44.694,43.9992,44.536,292438,0
+FUL.US,D,20160922,000000,42.9893,43.2477,40.8214,40.9297,1416707,0
+FUL.US,D,20160923,000000,40.4586,40.9009,40.0312,40.2279,586313,0
+FUL.US,D,20160926,000000,40.542,42.1494,40.4118,42.0232,551349,0
+FUL.US,D,20160927,000000,41.9138,42.5758,41.9138,42.4336,396648,0
+FUL.US,D,20160928,000000,42.4863,43.0798,42.4863,43.0718,278569,0
+FUL.US,D,20160929,000000,43.8203,43.8203,42.6106,42.6533,298212,0
+FUL.US,D,20160930,000000,43.1354,43.3133,42.6911,43.0528,279954,0
+FUL.US,D,20161003,000000,42.9893,43.2378,42.6106,42.7378,232319,0
+FUL.US,D,20161004,000000,42.8561,43.0798,42.1722,42.202,179029,0
+FUL.US,D,20161005,000000,42.4237,42.7567,41.9674,42.6434,176699,0
+FUL.US,D,20161006,000000,42.4684,43.1821,42.3849,43.1722,171549,0
+FUL.US,D,20161007,000000,43.0628,43.0628,42.1076,42.1543,243827,0
+FUL.US,D,20161010,000000,42.4048,42.7735,42.3203,42.4684,139001,0
+FUL.US,D,20161011,000000,42.3203,42.5808,41.2787,41.6176,205951,0
+FUL.US,D,20161012,000000,41.6553,41.8581,41.3115,41.5232,133461,0
+FUL.US,D,20161013,000000,41.0639,41.2925,40.3105,40.9297,202505,0
+FUL.US,D,20161014,000000,41.2259,41.3691,40.6921,40.7567,345686,0
+FUL.US,D,20161017,000000,40.72,40.8283,40.542,40.5938,159595,0
+FUL.US,D,20161018,000000,41.1802,41.1802,40.7021,40.7915,191281,0
+FUL.US,D,20161019,000000,40.9297,41.3213,40.6484,40.883,181548,0
+FUL.US,D,20161020,000000,40.6822,41.3015,40.5162,40.6136,221242,0
+FUL.US,D,20161021,000000,40.1445,40.8214,40.0798,40.5768,141572,0
+FUL.US,D,20161024,000000,40.9864,41.3591,40.6236,40.6822,173025,0
+FUL.US,D,20161025,000000,40.6921,40.6921,39.8433,39.9019,160498,0
+FUL.US,D,20161026,000000,39.6951,39.9019,39.3035,39.4834,215976,0
+FUL.US,D,20161027,000000,39.5461,39.7339,39.0084,39.2489,283273,0
+FUL.US,D,20161028,000000,39.2946,39.8532,38.5899,38.8582,252982,0
+FUL.US,D,20161031,000000,39.0859,39.3721,38.6733,39.1028,363920,0
+FUL.US,D,20161101,000000,39.3135,39.3324,38.7777,38.9795,204722,0
+FUL.US,D,20161102,000000,38.8582,39.2011,38.5988,38.887,128044,0
+FUL.US,D,20161103,000000,38.9884,39.0759,38.6644,38.9526,174251,0
+FUL.US,D,20161104,000000,38.897,39.9188,38.897,39.6196,185622,0
+FUL.US,D,20161107,000000,40.4198,40.4198,40.0302,40.2529,156432,0
+FUL.US,D,20161108,000000,40.2529,40.56,40.0391,40.4198,117693,0
+FUL.US,D,20161109,000000,40.0391,42.057,39.892,41.9267,276958,0
+FUL.US,D,20161110,000000,42.4008,43.4048,42.0092,43.3601,348472,0
+FUL.US,D,20161111,000000,43.6861,44.6791,43.4306,44.4256,457486,0
+FUL.US,D,20161114,000000,44.6502,45.0866,44.0538,44.5737,258632,0
+FUL.US,D,20161115,000000,44.3799,44.7427,43.8213,44.6791,178022,0
+FUL.US,D,20161116,000000,44.6692,45.012,44.3799,45.012,180181,0
+FUL.US,D,20161117,000000,45.1324,45.4027,44.7805,45.0021,133649,0
+FUL.US,D,20161118,000000,44.9842,45.2377,44.2785,44.8351,346147,0
+FUL.US,D,20161121,000000,44.7516,44.9475,43.9067,44.4743,346915,0
+FUL.US,D,20161122,000000,44.6124,44.9554,44.4693,44.9187,208671,0
+FUL.US,D,20161123,000000,44.6314,44.8908,44.4842,44.8809,230098,0
+FUL.US,D,20161125,000000,44.9097,45.2447,44.4256,45.2447,104551,0
+FUL.US,D,20161128,000000,45.2178,45.2178,44.7904,44.8719,199795,0
+FUL.US,D,20161129,000000,44.6791,45.6372,44.4842,45.0786,588242,0
+FUL.US,D,20161130,000000,44.1741,44.5012,43.3968,43.6761,466958,0
+FUL.US,D,20161201,000000,43.7209,43.9067,42.5877,42.9595,457060,0
+FUL.US,D,20161202,000000,43.0778,43.4167,42.8313,43.1612,333978,0
+FUL.US,D,20161205,000000,43.5718,43.8123,43.2925,43.7666,330916,0
+FUL.US,D,20161206,000000,43.8491,44.201,43.3799,44.1394,289152,0
+FUL.US,D,20161207,000000,44.0449,45.5717,43.9912,45.4574,340671,0
+FUL.US,D,20161208,000000,45.5428,46.7794,45.2834,46.7615,347700,0
+FUL.US,D,20161209,000000,46.8609,47.3261,46.3689,46.8072,319681,0
+FUL.US,D,20161212,000000,45.681,46.3599,45.5618,45.9802,332708,0
+FUL.US,D,20161213,000000,46.2844,46.5955,45.689,46.0061,483331,0
+FUL.US,D,20161214,000000,45.9961,46.0617,45.178,45.5428,348669,0
+FUL.US,D,20161215,000000,45.4216,46.0061,45.198,45.8957,269504,0
+FUL.US,D,20161216,000000,45.6642,46.0995,45.178,45.2834,657516,0
+FUL.US,D,20161219,000000,45.2178,45.6552,44.9653,45.198,199730,0
+FUL.US,D,20161220,000000,45.4862,45.5428,45.1234,45.4574,137435,0
+FUL.US,D,20161221,000000,45.2735,45.6979,45.188,45.198,152281,0
+FUL.US,D,20161222,000000,45.2447,45.3371,44.4743,44.4743,200685,0
+FUL.US,D,20161223,000000,44.4157,44.9475,44.3361,44.8908,102030,0
+FUL.US,D,20161227,000000,44.9275,45.3093,44.5836,45.2357,121223,0
+FUL.US,D,20161228,000000,45.3829,45.6452,44.7516,44.8271,132287,0
+FUL.US,D,20161229,000000,44.9007,45.188,44.7516,45.0786,106454,0
+FUL.US,D,20161230,000000,45.2268,45.2923,44.6413,44.9007,230776,0
+FUL.US,D,20170103,000000,45.4663,45.6084,45.03,45.513,216026,0
+FUL.US,D,20170104,000000,45.5428,46.6194,45.5329,46.5627,293074,0
+FUL.US,D,20170105,000000,46.3221,46.8171,46.1651,46.3779,303226,0
+FUL.US,D,20170106,000000,46.3877,46.4175,45.8857,46.2655,127119,0
+FUL.US,D,20170109,000000,46.1562,46.5816,45.9435,46.3023,248775,0
+FUL.US,D,20170110,000000,46.4723,46.6004,46.0448,46.3779,474624,0
+FUL.US,D,20170111,000000,46.4723,46.5816,46.0696,46.2744,603976,0
+FUL.US,D,20170112,000000,46.3499,46.3499,45.7635,46.2744,273608,0
+FUL.US,D,20170113,000000,46.4723,47.0289,45.5638,46.6562,146839,0
+FUL.US,D,20170117,000000,46.7426,46.7426,46.1562,46.4175,200992,0
+FUL.US,D,20170118,000000,46.5627,46.9732,46.174,46.8689,462525,0
+FUL.US,D,20170119,000000,45.3639,45.9872,43.7348,44.5836,1364631,0
+FUL.US,D,20170120,000000,44.6026,45.1711,44.4355,44.8908,361807,0
+FUL.US,D,20170123,000000,44.6502,44.6502,43.6165,44.1294,393419,0
+FUL.US,D,20170124,000000,44.4157,45.7456,44.3629,45.6542,388590,0
+FUL.US,D,20170125,000000,45.8957,46.7038,45.671,46.6472,324255,0
+FUL.US,D,20170126,000000,46.5368,46.9165,46.4633,46.5627,356542,0
+FUL.US,D,20170127,000000,46.4365,46.661,45.9057,46.015,262835,0
+FUL.US,D,20170130,000000,45.7168,45.8769,45.0687,45.849,350138,0
+FUL.US,D,20170131,000000,45.9345,46.183,45.5766,45.8857,574503,0
+FUL.US,D,20170201,000000,46.0696,46.7326,45.7933,46.0249,276579,0
+FUL.US,D,20170202,000000,46.174,46.2794,45.6642,45.8857,195706,0
+FUL.US,D,20170203,000000,46.0061,46.5627,45.9911,46.4812,159172,0
+FUL.US,D,20170206,000000,46.3122,46.4981,45.8113,45.849,161069,0
+FUL.US,D,20170207,000000,45.7258,45.9961,45.1304,45.4753,231975,0
+FUL.US,D,20170208,000000,45.4107,45.5707,44.9912,45.2904,175152,0
+FUL.US,D,20170209,000000,45.3629,45.6164,44.9246,45.4852,265550,0
+FUL.US,D,20170210,000000,45.8113,46.4653,45.3212,46.3609,160493,0
+FUL.US,D,20170213,000000,46.5647,46.6582,46.1214,46.2575,216669,0
+FUL.US,D,20170214,000000,45.7933,45.8589,45.186,45.4932,210411,0
+FUL.US,D,20170215,000000,45.3172,45.7546,45.3172,45.68,196267,0
+FUL.US,D,20170216,000000,45.6979,46.5001,45.4852,46.4285,462661,0
+FUL.US,D,20170217,000000,46.184,46.2575,45.7258,46.0627,447006,0
+FUL.US,D,20170221,000000,46.0528,46.6392,45.9245,46.5836,206016,0
+FUL.US,D,20170222,000000,46.3609,46.688,46.1342,46.5478,253250,0
+FUL.US,D,20170223,000000,46.678,46.7555,45.8391,46.3231,149636,0
+FUL.US,D,20170224,000000,45.8023,46.4832,45.6362,46.343,112740,0
+FUL.US,D,20170227,000000,46.3519,46.6014,45.9563,46.2943,307620,0
+FUL.US,D,20170228,000000,45.9961,46.4285,45.7078,46.0528,190810,0
+FUL.US,D,20170301,000000,46.7555,47.0706,46.4563,46.5925,373490,0
+FUL.US,D,20170302,000000,46.7645,46.7913,45.9872,46.0061,173507,0
+FUL.US,D,20170303,000000,45.7735,46.3519,45.7735,46.0061,141002,0
+FUL.US,D,20170306,000000,45.5608,45.9703,45.4017,45.4852,165087,0
+FUL.US,D,20170307,000000,45.2158,45.5319,45.1304,45.1602,138563,0
+FUL.US,D,20170308,000000,45.2427,45.6074,45.029,45.1502,175393,0
+FUL.US,D,20170309,000000,45.0846,45.9345,45.0846,45.4753,264445,0
+FUL.US,D,20170310,000000,45.7933,46.1004,45.5418,46.0706,290868,0
+FUL.US,D,20170313,000000,46.1382,46.8201,46.1382,46.7356,242516,0
+FUL.US,D,20170314,000000,46.4097,46.9195,46.1194,46.6968,216923,0
+FUL.US,D,20170315,000000,46.9961,47.667,46.668,47.6004,444641,0
+FUL.US,D,20170316,000000,47.8807,48.2813,47.6004,47.9831,334034,0
+FUL.US,D,20170317,000000,48.1133,48.9235,47.9751,48.7972,692612,0
+FUL.US,D,20170320,000000,48.8151,49.4483,48.663,49.324,507677,0
+FUL.US,D,20170321,000000,49.5477,49.5755,48.6342,48.6342,380807,0
+FUL.US,D,20170322,000000,48.5517,48.6441,47.7386,47.8807,376816,0
+FUL.US,D,20170323,000000,47.8807,48.5049,47.7784,48.2078,216484,0
+FUL.US,D,20170324,000000,48.3747,48.6064,47.5974,47.7217,228350,0
+FUL.US,D,20170327,000000,47.173,48.2256,46.6492,48.0477,202136,0
+FUL.US,D,20170328,000000,47.8529,49.2116,47.7217,48.9323,263426,0
+FUL.US,D,20170329,000000,48.8966,48.8966,48.4314,48.6342,269591,0
+FUL.US,D,20170330,000000,49.6043,50.6311,48.8151,49.3727,867528,0
+FUL.US,D,20170331,000000,48.9323,49.4115,48.0209,48.0577,694533,0
+FUL.US,D,20170403,000000,48.0676,48.4314,46.6352,46.9861,459491,0
+FUL.US,D,20170404,000000,47.0706,47.3499,46.3897,46.9007,453143,0
+FUL.US,D,20170405,000000,46.9663,47.181,46.3997,46.4285,478833,0
+FUL.US,D,20170406,000000,46.4474,46.7913,46.1939,46.5548,364275,0
+FUL.US,D,20170407,000000,46.7913,47.3957,46.5388,47.2188,390109,0
+FUL.US,D,20170410,000000,47.3131,48.0119,46.7168,47.5458,435118,0
+FUL.US,D,20170411,000000,47.4613,48.2078,47.1174,48.0388,327104,0
+FUL.US,D,20170412,000000,47.7584,47.839,47.005,47.3032,282154,0
+FUL.US,D,20170413,000000,47.1442,47.3301,46.2327,46.3997,336409,0
+FUL.US,D,20170417,000000,46.6214,46.8807,46.2943,46.845,225387,0
+FUL.US,D,20170418,000000,46.5538,46.9095,46.2724,46.8102,236629,0
+FUL.US,D,20170419,000000,46.9007,47.2565,46.7645,46.8003,247110,0
+FUL.US,D,20170420,000000,47.0895,47.4821,46.8907,47.4255,287513,0
+FUL.US,D,20170421,000000,47.3042,47.5845,47.1272,47.3241,218464,0
+FUL.US,D,20170424,000000,48.155,48.497,47.9215,48.3509,235681,0
+FUL.US,D,20170425,000000,48.6113,49.322,48.5199,49.0527,310880,0
+FUL.US,D,20170426,000000,48.8648,49.7346,48.7544,49.2862,267848,0
+FUL.US,D,20170427,000000,49.3896,49.9889,48.9483,49.826,234614,0
+FUL.US,D,20170428,000000,49.7346,50.0159,48.9483,49.3896,478503,0
+FUL.US,D,20170501,000000,49.6133,49.6133,49.2376,49.3131,309490,0
+FUL.US,D,20170502,000000,49.332,49.6033,49.1938,49.4363,266257,0
+FUL.US,D,20170503,000000,49.2097,49.9691,48.182,49.4463,364212,0
+FUL.US,D,20170504,000000,49.322,49.6808,49.1202,49.5834,152493,0
+FUL.US,D,20170505,000000,49.7166,50.2017,49.7166,49.9224,288870,0
+FUL.US,D,20170508,000000,49.7444,49.9791,48.9661,49.1471,167204,0
+FUL.US,D,20170509,000000,49.1998,49.2474,48.5298,48.7544,209928,0
+FUL.US,D,20170510,000000,48.7058,48.9205,48.3807,48.8936,134984,0
+FUL.US,D,20170511,000000,48.7833,48.7833,47.837,48.4363,172439,0
+FUL.US,D,20170512,000000,48.2574,48.5199,48.1452,48.3509,141855,0
+FUL.US,D,20170515,000000,48.5567,49.0437,48.3986,48.6024,249612,0
+FUL.US,D,20170516,000000,48.7445,48.7445,48.1918,48.3797,199420,0
+FUL.US,D,20170517,000000,47.6223,47.8092,47.0338,47.0537,211145,0
+FUL.US,D,20170518,000000,47.0239,47.0239,46.3788,46.5826,278796,0
+FUL.US,D,20170519,000000,46.6392,47.2664,46.5329,46.8102,465893,0
+FUL.US,D,20170522,000000,47.0716,47.5557,46.7645,47.4533,366962,0
+FUL.US,D,20170523,000000,47.51,48.1074,47.3321,47.8937,226384,0
+FUL.US,D,20170524,000000,47.9861,48.2574,47.2943,47.3787,211725,0
+FUL.US,D,20170525,000000,47.66,47.8737,47.4155,47.6978,196623,0
+FUL.US,D,20170526,000000,47.6422,47.8648,47.4633,47.66,120075,0
+FUL.US,D,20170530,000000,47.5746,47.8837,47.3321,47.6422,154141,0
+FUL.US,D,20170531,000000,47.679,47.679,46.8719,47.4433,163135,0
+FUL.US,D,20170601,000000,47.6223,48.4831,47.3698,48.4443,235830,0
+FUL.US,D,20170602,000000,48.5199,49.4185,48.4731,48.8369,213358,0
+FUL.US,D,20170605,000000,48.7833,48.994,48.1173,48.155,145677,0
+FUL.US,D,20170606,000000,47.9593,48.2396,47.4433,48.1074,246126,0
+FUL.US,D,20170607,000000,48.1452,48.5934,47.9911,48.5467,363174,0
+FUL.US,D,20170608,000000,48.5467,49.4751,48.182,49.322,201328,0
+FUL.US,D,20170609,000000,49.3051,50.3607,49.1998,49.9791,308191,0
+FUL.US,D,20170612,000000,49.9224,50.2017,48.9294,49.1739,198737,0
+FUL.US,D,20170613,000000,49.2862,49.4651,48.9255,49.3896,181096,0
+FUL.US,D,20170614,000000,49.332,49.5745,48.9573,49.1838,253413,0
+FUL.US,D,20170615,000000,48.7445,49.2276,48.2296,48.4633,170380,0
+FUL.US,D,20170616,000000,48.0616,48.9115,47.8837,48.8747,365278,0
+FUL.US,D,20170619,000000,49.2097,49.6033,48.994,49.1471,183822,0
+FUL.US,D,20170620,000000,48.828,49.0337,47.9493,48.1362,168110,0
+FUL.US,D,20170621,000000,48.2485,48.3598,47.6223,47.7515,201099,0
+FUL.US,D,20170622,000000,47.8271,48.2485,47.7008,48.0974,263258,0
+FUL.US,D,20170623,000000,48.155,48.9205,47.9453,48.4633,632248,0
+FUL.US,D,20170626,000000,48.669,48.9205,47.9861,48.4175,131223,0
+FUL.US,D,20170627,000000,48.4085,48.9483,48.2018,48.6858,242806,0
+FUL.US,D,20170628,000000,49.2474,50.2872,48.7256,50.1729,673879,0
+FUL.US,D,20170629,000000,45.4355,48.3091,45.4355,47.8002,1117282,0
+FUL.US,D,20170630,000000,47.8937,48.5199,47.6878,47.7813,618404,0
+FUL.US,D,20170703,000000,47.8737,48.669,47.6551,48.3141,332776,0
+FUL.US,D,20170705,000000,48.3419,48.3419,47.3042,47.8837,409681,0
+FUL.US,D,20170706,000000,47.6223,47.9453,47.4633,47.679,446131,0
+FUL.US,D,20170707,000000,47.8559,48.5755,47.6978,48.5199,323885,0
+FUL.US,D,20170710,000000,48.2118,48.3231,47.4732,47.51,334471,0
+FUL.US,D,20170711,000000,47.5934,47.679,46.9961,47.2843,253648,0
+FUL.US,D,20170712,000000,47.4921,48.0716,47.4921,48.0417,178968,0
+FUL.US,D,20170713,000000,47.9593,47.9593,47.2476,47.8181,158069,0
+FUL.US,D,20170714,000000,47.8181,48.3231,47.7058,48.0805,202359,0
+FUL.US,D,20170717,000000,48.0974,48.4731,48.0059,48.155,209501,0
+FUL.US,D,20170718,000000,47.8181,48.2296,47.6878,47.9961,159486,0
+FUL.US,D,20170719,000000,48.0417,48.4681,48.0417,48.4633,171022,0
+FUL.US,D,20170720,000000,48.3231,48.6024,48.1262,48.5298,180816,0
+FUL.US,D,20170721,000000,48.677,48.677,48.0517,48.1452,260303,0
+FUL.US,D,20170724,000000,47.9493,47.9593,47.5189,47.7316,191567,0
+FUL.US,D,20170725,000000,48.0338,48.6431,47.9315,48.5875,307623,0
+FUL.US,D,20170726,000000,48.6054,48.831,48.3668,48.4751,171116,0
+FUL.US,D,20170727,000000,48.672,48.672,48.0427,48.3151,228865,0
+FUL.US,D,20170728,000000,48.1372,48.4383,47.9603,48.4006,183902,0
+FUL.US,D,20170731,000000,48.4553,48.5964,48.2216,48.3062,310982,0
+FUL.US,D,20170801,000000,48.3907,48.3907,47.9702,48.1462,133565,0
+FUL.US,D,20170802,000000,48.156,48.3717,47.837,48.2028,134249,0
+FUL.US,D,20170803,000000,48.1928,48.2783,47.679,47.837,107024,0
+FUL.US,D,20170804,000000,47.6124,48.1272,47.6124,47.9971,113851,0
+FUL.US,D,20170807,000000,47.9871,48.1372,47.7236,47.8737,143897,0
+FUL.US,D,20170808,000000,47.679,48.2594,47.5179,47.8092,182518,0
+FUL.US,D,20170809,000000,47.5746,48.1372,47.341,47.7058,179590,0
+FUL.US,D,20170810,000000,47.5467,47.7058,46.9841,47.004,149975,0
+FUL.US,D,20170811,000000,45.6352,47.3311,45.3799,47.1988,284911,0
+FUL.US,D,20170814,000000,47.6124,47.9026,47.2933,47.7236,249676,0
+FUL.US,D,20170815,000000,47.8559,47.8937,47.1064,47.66,290075,0
+FUL.US,D,20170816,000000,47.7614,48.0338,47.2456,47.4145,206712,0
+FUL.US,D,20170817,000000,47.3231,47.5845,46.2446,46.2605,209279,0
+FUL.US,D,20170818,000000,45.8689,46.2784,45.4653,46.1034,387040,0
+FUL.US,D,20170821,000000,46.0468,46.2526,45.8819,46.0468,166022,0
+FUL.US,D,20170822,000000,46.2347,47.3777,46.2347,47.3688,135228,0
+FUL.US,D,20170823,000000,46.9355,47.7813,46.9355,47.4623,264112,0
+FUL.US,D,20170824,000000,47.5378,47.5378,47.1532,47.3032,187211,0
+FUL.US,D,20170825,000000,46.8787,48.0855,46.6542,47.7714,343437,0
+FUL.US,D,20170828,000000,47.9413,47.9413,47.2654,47.5467,157004,0
+FUL.US,D,20170829,000000,47.2744,47.8092,47.0776,47.6521,175386,0
+FUL.US,D,20170830,000000,47.4145,47.4145,46.7526,46.8609,467044,0
+FUL.US,D,20170831,000000,47.162,47.2744,46.8509,47.0607,569464,0
+FUL.US,D,20170901,000000,47.0696,47.5179,47.0567,47.5179,390773,0
+FUL.US,D,20170905,000000,48.7763,51.7672,48.0527,48.6888,2304720,0
+FUL.US,D,20170906,000000,49.0855,50.8846,48.4006,50.4711,1183523,0
+FUL.US,D,20170907,000000,50.5834,50.5834,49.7454,50.3319,749009,0
+FUL.US,D,20170908,000000,50.2574,51.147,50.0218,50.821,533056,0
+FUL.US,D,20170911,000000,51.1003,51.5127,50.6888,51.1281,600284,0
+FUL.US,D,20170912,000000,51.3716,51.9233,51.1371,51.7384,455980,0
+FUL.US,D,20170913,000000,51.794,52.0377,51.5217,51.8895,960864,0
+FUL.US,D,20170914,000000,51.9064,52.2235,51.7096,51.8975,713123,0
+FUL.US,D,20170915,000000,52.0177,52.3746,51.4005,52.2235,750679,0
+FUL.US,D,20170918,000000,52.5247,52.8328,52.1141,52.5058,572071,0
+FUL.US,D,20170919,000000,52.5903,52.787,52.0763,52.469,568907,0
+FUL.US,D,20170920,000000,52.4143,52.8328,51.8895,51.9909,470765,0
+FUL.US,D,20170921,000000,52.2324,52.6291,51.9333,52.0277,323059,0
+FUL.US,D,20170922,000000,52.0087,52.469,51.9104,52.1141,287638,0
+FUL.US,D,20170925,000000,52.133,52.3278,51.6996,51.9521,381947,0
+FUL.US,D,20170926,000000,52.0953,52.4959,51.9064,52.3378,425650,0
+FUL.US,D,20170927,000000,52.6291,53.462,52.2822,53.2284,540055,0
+FUL.US,D,20170928,000000,52.5058,54.7482,51.5108,54.6249,733244,0
+FUL.US,D,20170929,000000,54.4312,54.5773,54.0723,54.4391,431075,0
+FUL.US,D,20171002,000000,54.4858,55.0107,54.2314,54.9828,381796,0
+FUL.US,D,20171003,000000,55.0017,55.0743,54.0813,54.4113,439638,0
+FUL.US,D,20171004,000000,54.4858,54.4858,53.5276,53.5843,430460,0
+FUL.US,D,20171005,000000,53.794,53.9928,52.9759,53.2662,509078,0
+FUL.US,D,20171006,000000,52.9759,53.6021,52.7225,53.5643,255906,0
+FUL.US,D,20171009,000000,53.4918,53.6797,53.1161,53.6707,212517,0
+FUL.US,D,20171010,000000,53.9312,54.1011,53.4272,53.5933,482350,0
+FUL.US,D,20171011,000000,53.6608,53.7443,53.2582,53.3418,232279,0
+FUL.US,D,20171012,000000,53.3805,53.7354,53.2135,53.5843,340997,0
+FUL.US,D,20171013,000000,53.9689,53.9878,53.3418,53.4342,483203,0
+FUL.US,D,20171016,000000,53.7354,53.959,53.3805,53.6797,243163,0
+FUL.US,D,20171017,000000,53.7354,53.9312,53.4093,53.6221,314466,0
+FUL.US,D,20171018,000000,53.7642,53.8616,53.4421,53.6419,206356,0
+FUL.US,D,20171019,000000,53.3984,53.8208,53.1429,53.6519,175864,0
+FUL.US,D,20171020,000000,54.0276,54.3079,53.9123,54.2413,243736,0
+FUL.US,D,20171023,000000,54.4033,54.6548,54.1876,54.2701,359406,0
+FUL.US,D,20171024,000000,54.45,54.779,54.0365,54.0465,320684,0
+FUL.US,D,20171025,000000,53.9988,54.298,53.6519,53.9411,331616,0
+FUL.US,D,20171026,000000,54.288,54.4232,53.784,53.8476,231630,0
+FUL.US,D,20171027,000000,53.9034,54.6181,53.2652,54.1309,375276,0
+FUL.US,D,20171030,000000,53.6936,54.3079,53.312,53.3795,665762,0
+FUL.US,D,20171031,000000,52.1758,53.6021,51.2246,53.462,991698,0
+FUL.US,D,20171101,000000,53.5555,53.7562,52.4392,53.1151,368284,0
+FUL.US,D,20171102,000000,52.9551,53.304,52.4263,52.6648,202075,0
+FUL.US,D,20171103,000000,52.635,52.635,52.1907,52.4114,370421,0
+FUL.US,D,20171106,000000,52.5028,52.6917,52.1201,52.1301,244119,0
+FUL.US,D,20171107,000000,52.1668,52.1668,51.4402,51.8269,233218,0
+FUL.US,D,20171108,000000,51.7046,52.0813,51.4501,51.6947,564355,0
+FUL.US,D,20171109,000000,51.2832,51.7285,51.0645,51.4701,401499,0
+FUL.US,D,20171110,000000,51.3577,51.6181,50.3687,50.4443,538235,0
+FUL.US,D,20171113,000000,50.2096,50.7256,50.143,50.4154,410328,0
+FUL.US,D,20171114,000000,50.2394,50.3886,49.8757,50.2673,503720,0
+FUL.US,D,20171115,000000,50.0605,50.4721,49.6948,50.2962,544884,0
+FUL.US,D,20171116,000000,50.4541,51.1311,50.3687,51.0456,610080,0
+FUL.US,D,20171117,000000,50.8866,51.5157,50.8578,51.2832,506135,0
+FUL.US,D,20171120,000000,51.3378,51.9671,51.0267,51.9571,232496,0
+FUL.US,D,20171121,000000,52.139,52.5505,52.139,52.4392,310380,0
+FUL.US,D,20171122,000000,52.5873,53.2572,52.5625,52.7483,519895,0
+FUL.US,D,20171124,000000,52.813,53.0117,52.5873,52.7682,241968,0
+FUL.US,D,20171127,000000,52.7116,52.7116,52.2862,52.4213,255848,0
+FUL.US,D,20171128,000000,52.4759,53.8109,52.4759,53.784,489812,0
+FUL.US,D,20171129,000000,53.8934,54.1876,53.1976,53.2374,437926,0
+FUL.US,D,20171130,000000,53.4719,53.5087,52.805,53.1787,308539,0
+FUL.US,D,20171201,000000,53.294,53.3208,51.1221,52.315,304185,0
+FUL.US,D,20171204,000000,53.0307,53.6608,52.635,52.813,200649,0
+FUL.US,D,20171205,000000,52.7582,52.813,52.1847,52.2384,226325,0
+FUL.US,D,20171206,000000,50.1709,52.0913,49.647,51.3378,208178,0
+FUL.US,D,20171207,000000,51.31,51.4501,50.9909,51.0735,394163,0
+FUL.US,D,20171208,000000,51.4124,51.5545,50.6341,50.7434,500666,0
+FUL.US,D,20171211,000000,50.7166,51.1977,50.3687,50.4721,159947,0
+FUL.US,D,20171212,000000,50.644,50.8677,50.327,50.3886,429173,0
+FUL.US,D,20171213,000000,50.2584,50.7066,50.1142,50.4621,264078,0
+FUL.US,D,20171214,000000,50.6341,50.6341,49.3439,49.8419,371239,0
+FUL.US,D,20171215,000000,49.9949,50.6043,49.7892,50.4353,947162,0
+FUL.US,D,20171218,000000,50.8388,51.4263,50.813,51.14,430113,0
+FUL.US,D,20171219,000000,51.1599,51.5833,50.3687,50.6242,491927,0
+FUL.US,D,20171220,000000,51.0009,51.0933,50.1341,50.161,277622,0
+FUL.US,D,20171221,000000,50.3687,50.4065,49.7772,49.8319,202161,0
+FUL.US,D,20171222,000000,49.7494,50.1331,49.5795,49.8896,186351,0
+FUL.US,D,20171226,000000,50.0049,50.3329,49.813,50.2296,177036,0
+FUL.US,D,20171227,000000,50.2296,50.6619,50.2196,50.3518,151130,0
+FUL.US,D,20171228,000000,50.4253,51.15,50.2962,51.1311,403840,0
+FUL.US,D,20171229,000000,51.1788,51.6668,50.6043,50.644,221744,0
+FUL.US,D,20180102,000000,50.8776,51.0933,50.644,50.9621,257226,0
+FUL.US,D,20180103,000000,50.8578,50.981,50.143,50.323,384966,0
+FUL.US,D,20180104,000000,50.7066,51.4501,50.7066,50.8488,312108,0
+FUL.US,D,20180105,000000,50.9711,51.6092,50.9711,51.5734,219528,0
+FUL.US,D,20180108,000000,51.4701,51.9014,51.1033,51.4701,382226,0
+FUL.US,D,20180109,000000,51.5257,51.5257,50.4919,50.5009,188074,0
+FUL.US,D,20180110,000000,50.2394,50.2634,49.4283,49.6759,659385,0
+FUL.US,D,20180111,000000,49.7684,50.4065,49.3926,50.1898,890262,0
+FUL.US,D,20180112,000000,50.2584,50.5854,49.8508,50.3786,219177,0
+FUL.US,D,20180116,000000,50.6619,51.0187,50.1898,50.2584,503749,0
+FUL.US,D,20180117,000000,50.4821,51.2534,50.2772,50.813,382564,0
+FUL.US,D,20180118,000000,50.9442,51.14,50.6242,50.6908,273432,0
+FUL.US,D,20180119,000000,50.6242,51.6092,50.5953,51.5446,302476,0
+FUL.US,D,20180122,000000,51.5079,51.7046,51.1311,51.6003,421571,0
+FUL.US,D,20180123,000000,51.5357,52.2106,51.1888,51.7812,420334,0
+FUL.US,D,20180124,000000,51.1689,52.1489,49.4681,49.7584,1231033,0
+FUL.US,D,20180125,000000,51.5833,51.7046,50.2394,50.3598,1229175,0
+FUL.US,D,20180126,000000,50.7634,51.7235,50.3985,51.2632,740861,0
+FUL.US,D,20180129,000000,51.2344,51.2344,50.4721,50.4821,314530,0
+FUL.US,D,20180130,000000,50.1798,50.2673,49.5129,49.9949,449276,0
+FUL.US,D,20180131,000000,50.2683,50.2683,48.8628,48.8827,1005439,0
+FUL.US,D,20180201,000000,48.6451,48.9195,47.9205,48.1928,436220,0
+FUL.US,D,20180202,000000,47.8251,47.8251,46.7625,46.8797,628096,0
+FUL.US,D,20180205,000000,46.5508,46.9185,45.0826,45.0826,718864,0
+FUL.US,D,20180206,000000,45.4494,46.7704,44.696,46.3739,958938,0
+FUL.US,D,20180207,000000,46.2675,46.7148,45.9315,46.2337,608135,0
+FUL.US,D,20180208,000000,46.3549,46.4503,44.6492,44.6492,481137,0
+FUL.US,D,20180209,000000,45.7695,46.6552,44.7904,46.1949,963164,0
+FUL.US,D,20180212,000000,46.3639,47.1938,45.7794,47.0249,784634,0
+FUL.US,D,20180213,000000,46.7148,46.9861,46.4424,46.7436,384915,0
+FUL.US,D,20180214,000000,46.2675,47.6482,46.2675,47.5905,329560,0
+FUL.US,D,20180215,000000,47.8449,48.4285,47.4573,48.4095,405071,0
+FUL.US,D,20180216,000000,48.2873,48.9553,48.1928,48.7306,558944,0
+FUL.US,D,20180220,000000,48.8439,49.1451,48.8439,48.8439,665006,0
+FUL.US,D,20180221,000000,48.834,49.665,48.5239,49.1749,580869,0
+FUL.US,D,20180222,000000,49.333,49.7116,48.7008,48.8628,597373,0
+FUL.US,D,20180223,000000,49.1938,49.3141,47.7158,48.5338,461017,0
+FUL.US,D,20180226,000000,48.6352,49.1451,48.1262,49.0606,427753,0
+FUL.US,D,20180227,000000,49.1282,49.3518,48.7406,48.8827,595596,0
+FUL.US,D,20180228,000000,48.9105,48.9105,47.505,47.505,433516,0
+FUL.US,D,20180301,000000,47.4861,47.7485,46.685,46.8897,377354,0
+FUL.US,D,20180302,000000,46.4135,46.7625,46.015,46.675,371112,0
+FUL.US,D,20180305,000000,46.515,48.0239,46.3837,47.8718,601566,0
+FUL.US,D,20180306,000000,48.1173,49.4005,47.8151,49.0318,342406,0
+FUL.US,D,20180307,000000,48.6074,49.8807,48.6074,49.7038,362814,0
+FUL.US,D,20180308,000000,49.7952,50.0506,49.6749,50.0307,775941,0
+FUL.US,D,20180309,000000,50.3796,51.8328,50.2007,51.5207,489046,0
+FUL.US,D,20180312,000000,51.7852,52.0873,51.1728,51.4164,449876,0
+FUL.US,D,20180313,000000,51.7384,52.0783,50.5129,50.7554,495052,0
+FUL.US,D,20180314,000000,51.0297,51.0297,49.2386,49.3817,602822,0
+FUL.US,D,20180315,000000,49.5209,49.5209,48.2505,48.6074,449869,0
+FUL.US,D,20180316,000000,48.5427,48.834,48.0239,48.7108,664739,0
+FUL.US,D,20180319,000000,48.5805,48.7396,47.7873,48.2128,258600,0
+FUL.US,D,20180320,000000,48.334,48.334,47.5338,47.6183,250449,0
+FUL.US,D,20180321,000000,47.5905,48.1452,47.3072,47.5994,476844,0
+FUL.US,D,20180322,000000,47.0547,47.3261,46.1382,46.1472,703723,0
+FUL.US,D,20180323,000000,46.2238,46.4225,44.9872,45.0548,623366,0
+FUL.US,D,20180326,000000,45.7695,45.9951,45.015,45.9593,508144,0
+FUL.US,D,20180327,000000,46.2038,46.5239,45.5548,45.7407,829997,0
+FUL.US,D,20180328,000000,45.8361,46.3837,45.7218,45.9027,620632,0
+FUL.US,D,20180329,000000,47.1094,47.9861,46.1472,46.8797,697903,0
+FUL.US,D,20180402,000000,46.845,46.8529,43.9525,44.9504,765886,0
+FUL.US,D,20180403,000000,45.0638,46.3739,44.7516,46.185,615827,0
+FUL.US,D,20180404,000000,45.5836,46.4871,45.1582,46.4225,385303,0
+FUL.US,D,20180405,000000,46.7704,47.3171,46.4424,47.1004,473725,0
+FUL.US,D,20180406,000000,46.6362,47.185,45.6382,45.9504,599627,0
+FUL.US,D,20180409,000000,46.3361,46.4961,45.6671,45.6671,264400,0
+FUL.US,D,20180410,000000,46.3549,46.7625,45.8559,46.4593,396413,0
+FUL.US,D,20180411,000000,46.0806,46.4225,45.8977,46.3639,251821,0
+FUL.US,D,20180412,000000,46.6074,46.9087,46.2675,46.7625,526666,0
+FUL.US,D,20180413,000000,47.1004,47.1004,46.665,46.8281,234240,0
+FUL.US,D,20180416,000000,47.175,47.9016,47.006,47.835,235702,0
+FUL.US,D,20180417,000000,48.0974,49.3051,47.9295,49.2386,667203,0
+FUL.US,D,20180418,000000,49.2386,50.0129,48.1362,49.7386,681303,0
+FUL.US,D,20180419,000000,49.5874,49.9383,48.8916,49.3419,629055,0
+FUL.US,D,20180420,000000,49.0894,49.3518,48.7108,48.9105,360195,0
+FUL.US,D,20180423,000000,48.8916,49.2972,48.674,48.9195,357509,0
+FUL.US,D,20180424,000000,49.323,49.4105,47.2118,47.7018,439987,0
+FUL.US,D,20180425,000000,47.7286,48.4215,47.4463,48.0417,342531,0
+FUL.US,D,20180426,000000,48.2048,48.2803,47.7108,47.8927,268735,0
+FUL.US,D,20180427,000000,47.9215,48.1272,47.6482,47.7386,290730,0
+FUL.US,D,20180430,000000,47.8251,48.0159,46.7605,46.7774,510954,0
+FUL.US,D,20180501,000000,46.4931,46.9543,45.9812,46.9265,326808,0
+FUL.US,D,20180502,000000,47.004,47.9115,46.8679,46.9355,596153,0
+FUL.US,D,20180503,000000,46.8599,47.0984,46.2724,46.6422,350251,0
+FUL.US,D,20180504,000000,46.4285,47.9115,46.3122,47.7485,388119,0
+FUL.US,D,20180507,000000,48.0159,48.3171,47.8639,48.0805,305520,0
+FUL.US,D,20180508,000000,48.8012,48.8012,48.1948,48.6481,347493,0
+FUL.US,D,20180509,000000,48.7714,49.0646,48.3837,48.8668,262067,0
+FUL.US,D,20180510,000000,49.0258,49.328,48.6838,48.9593,307248,0
+FUL.US,D,20180511,000000,48.9681,49.1272,48.3549,48.5268,156127,0
+FUL.US,D,20180514,000000,48.6938,48.8549,48.3717,48.5367,188260,0
+FUL.US,D,20180515,000000,48.2614,48.7336,48.2336,48.5547,249367,0
+FUL.US,D,20180516,000000,48.6014,49.16,48.3549,48.7524,544009,0
+FUL.US,D,20180517,000000,48.8101,49.652,48.8101,49.3012,307078,0
+FUL.US,D,20180518,000000,49.328,49.9165,49.2236,49.6421,280894,0
+FUL.US,D,20180521,000000,49.8677,50.3319,49.5606,50.322,328707,0
+FUL.US,D,20180522,000000,50.5119,50.5665,49.49,49.4989,264643,0
+FUL.US,D,20180523,000000,49.3469,49.7256,48.9503,49.6133,311540,0
+FUL.US,D,20180524,000000,49.5655,49.5934,48.821,49.0735,368806,0
+FUL.US,D,20180525,000000,48.8668,49.1033,48.5964,48.8767,325518,0
+FUL.US,D,20180529,000000,48.6282,49.4055,48.5169,49.1033,388697,0
+FUL.US,D,20180530,000000,49.3568,49.8101,49.2922,49.5169,219144,0
+FUL.US,D,20180531,000000,49.5745,49.5934,48.5268,48.7426,310154,0
+FUL.US,D,20180601,000000,49.1958,49.3012,48.82,49.0159,312861,0
+FUL.US,D,20180604,000000,49.1133,49.4621,48.2992,49.3667,488420,0
+FUL.US,D,20180605,000000,49.3379,50.2086,49.1133,50.1988,331104,0
+FUL.US,D,20180606,000000,50.1411,51.323,50.0109,51.323,330988,0
+FUL.US,D,20180607,000000,51.306,51.3905,50.7852,51.2494,307005,0
+FUL.US,D,20180608,000000,51.2295,51.7792,51.0923,51.7414,237375,0
+FUL.US,D,20180611,000000,51.9849,52.4233,51.807,52.3458,322286,0
+FUL.US,D,20180612,000000,52.4869,52.8258,52.0137,52.3557,537340,0
+FUL.US,D,20180613,000000,52.4034,52.7424,51.8259,52.4959,368467,0
+FUL.US,D,20180614,000000,52.7622,52.8258,52.1489,52.6867,492705,0
+FUL.US,D,20180615,000000,51.976,52.1857,50.7176,51.144,706851,0
+FUL.US,D,20180618,000000,50.8339,50.8707,49.8101,50.2286,513087,0
+FUL.US,D,20180619,000000,49.7733,49.8965,48.7524,49.829,403071,0
+FUL.US,D,20180620,000000,50.3041,51.7414,49.9919,51.5515,554284,0
+FUL.US,D,20180621,000000,51.6251,51.7216,50.6251,51.0675,446138,0
+FUL.US,D,20180622,000000,51.4094,51.6152,50.8418,50.8806,496862,0
+FUL.US,D,20180625,000000,50.7852,50.9084,50.1222,50.7076,480893,0
+FUL.US,D,20180626,000000,50.8985,52.1111,50.4105,51.9462,572820,0
+FUL.US,D,20180627,000000,51.9462,52.7622,51.7116,52.1678,585505,0
+FUL.US,D,20180628,000000,49.5655,52.1579,47.6382,50.7276,1176251,0
+FUL.US,D,20180629,000000,50.825,51.6738,50.6629,50.7554,615501,0
+FUL.US,D,20180702,000000,50.3508,51.0297,50.1321,51.0297,623879,0
+FUL.US,D,20180703,000000,51.3428,52.3458,51.1937,51.2872,332789,0
+FUL.US,D,20180705,000000,51.8537,52.1768,51.5426,51.8438,581167,0
+FUL.US,D,20180706,000000,51.8438,52.5993,51.6927,52.3835,299551,0
+FUL.US,D,20180709,000000,52.7235,52.8835,52.4779,52.5803,336026,0
+FUL.US,D,20180710,000000,52.789,53.2244,52.2592,52.7622,255430,0
+FUL.US,D,20180711,000000,52.317,52.6589,51.9462,52.3258,398812,0
+FUL.US,D,20180712,000000,53.0733,53.2046,52.3458,53.0833,408062,0
+FUL.US,D,20180713,000000,53.0267,53.3188,52.6867,52.7722,221738,0
+FUL.US,D,20180716,000000,52.7424,52.8556,51.3905,51.6639,405981,0
+FUL.US,D,20180717,000000,51.6251,52.5058,51.4989,52.3835,216704,0
+FUL.US,D,20180718,000000,52.3646,52.9332,52.0535,52.8835,326319,0
+FUL.US,D,20180719,000000,52.7235,53.8864,52.307,53.5077,433009,0
+FUL.US,D,20180720,000000,53.5077,53.8486,53.1389,53.1946,340462,0
+FUL.US,D,20180723,000000,53.31,53.4322,52.2394,52.2494,261647,0
+FUL.US,D,20180724,000000,52.6291,53.0267,52.3646,52.639,219215,0
+FUL.US,D,20180725,000000,52.5803,52.6589,51.9253,52.6589,216277,0
+FUL.US,D,20180726,000000,52.7334,53.8318,52.7334,53.7194,210472,0
+FUL.US,D,20180727,000000,53.7771,53.8706,53.3884,53.4819,280976,0
+FUL.US,D,20180730,000000,53.3884,53.8656,53.0655,53.1399,374485,0
+FUL.US,D,20180731,000000,53.312,54.0604,53.312,53.7374,357142,0
+FUL.US,D,20180801,000000,53.7572,53.8656,52.8845,53.312,241756,0
+FUL.US,D,20180802,000000,53.0177,53.8894,52.6698,53.7194,215690,0
+FUL.US,D,20180803,000000,53.8894,54.4967,53.5962,53.8606,244933,0
+FUL.US,D,20180806,000000,53.7194,54.4391,53.5962,54.1558,188121,0
+FUL.US,D,20180807,000000,54.3158,54.4391,53.9759,54.2403,426270,0
+FUL.US,D,20180808,000000,54.297,54.5544,53.9948,54.1369,270157,0
+FUL.US,D,20180809,000000,54.5355,54.952,54.3069,54.7433,284168,0
+FUL.US,D,20180810,000000,54.5067,54.7721,53.7473,53.7672,361406,0
+FUL.US,D,20180813,000000,53.8984,53.9948,52.971,53.2364,175007,0
+FUL.US,D,20180814,000000,53.4421,54.124,53.4173,53.6737,177379,0
+FUL.US,D,20180815,000000,53.304,53.6449,52.3636,53.1221,315621,0
+FUL.US,D,20180816,000000,53.4918,54.4122,53.4719,54.2502,238970,0
+FUL.US,D,20180817,000000,54.1459,54.7144,53.9282,54.5921,127080,0
+FUL.US,D,20180820,000000,54.6767,55.1031,54.6299,54.8386,209043,0
+FUL.US,D,20180821,000000,54.9818,55.8048,54.9818,55.295,235838,0
+FUL.US,D,20180822,000000,55.4072,55.7571,54.962,55.6449,246176,0
+FUL.US,D,20180823,000000,55.6727,55.9012,55.1131,55.453,249001,0
+FUL.US,D,20180824,000000,55.7194,56.1189,55.3794,55.9112,203431,0
+FUL.US,D,20180827,000000,56.0593,56.4897,55.7571,55.8148,213452,0
+FUL.US,D,20180828,000000,55.9202,56.4698,54.9908,55.1787,190224,0
+FUL.US,D,20180829,000000,55.1031,55.2701,54.8088,54.952,334023,0
+FUL.US,D,20180830,000000,54.8666,54.8666,53.7473,54.0335,348640,0
+FUL.US,D,20180831,000000,53.8418,54.1936,53.6349,54.0335,250223,0
+FUL.US,D,20180904,000000,53.8418,53.8994,52.9421,53.4173,210661,0
+FUL.US,D,20180905,000000,53.4719,53.7194,53.2066,53.3884,315215,0
+FUL.US,D,20180906,000000,53.5763,53.8318,52.799,52.8746,252056,0
+FUL.US,D,20180907,000000,52.6191,53.2264,52.2384,52.6091,340383,0
+FUL.US,D,20180910,000000,52.7812,53.1221,52.6867,52.799,254162,0
+FUL.US,D,20180911,000000,52.7056,53.3984,52.1569,53.0375,271601,0
+FUL.US,D,20180912,000000,53.0375,53.289,52.6091,52.971,281946,0
+FUL.US,D,20180913,000000,53.3408,53.9461,52.8646,53.5197,600359,0
+FUL.US,D,20180914,000000,53.5863,53.9511,53.0087,53.8418,282669,0
+FUL.US,D,20180917,000000,53.9083,54.6667,53.8934,54.2224,249635,0
+FUL.US,D,20180918,000000,54.297,54.6667,54.0525,54.2324,241504,0
+FUL.US,D,20180919,000000,54.2035,55.1419,54.1459,54.4779,385017,0
+FUL.US,D,20180920,000000,55.295,55.6359,54.9719,55.4252,503911,0
+FUL.US,D,20180921,000000,55.7661,55.9112,55.1498,55.285,816449,0
+FUL.US,D,20180924,000000,55.1419,55.3616,54.6568,55.1787,398561,0
+FUL.US,D,20180925,000000,55.2174,55.2462,54.1847,54.2602,492111,0
+FUL.US,D,20180926,000000,54.2125,54.4322,53.6449,53.9849,940572,0
+FUL.US,D,20180927,000000,50.6291,52.0893,49.4165,50.143,1419011,0
+FUL.US,D,20180928,000000,49.3479,50.2504,48.4711,48.9861,1011641,0
+FUL.US,D,20181001,000000,49.3101,50.5545,49.3101,49.9085,609882,0
+FUL.US,D,20181002,000000,49.7564,49.9939,48.3151,48.4006,466657,0
+FUL.US,D,20181003,000000,48.4095,48.8002,48.1342,48.3439,330695,0
+FUL.US,D,20181004,000000,48.1432,48.496,47.9373,48.2594,444005,0
+FUL.US,D,20181005,000000,48.2594,48.652,47.8111,48.334,744782,0
+FUL.US,D,20181008,000000,48.3529,48.7604,47.8688,48.5815,495584,0
+FUL.US,D,20181009,000000,48.2873,48.2873,46.2108,46.2575,448209,0
+FUL.US,D,20181010,000000,46.0965,46.5776,44.7119,44.7894,543541,0
+FUL.US,D,20181011,000000,44.5688,45.0349,43.8978,43.9157,394644,0
+FUL.US,D,20181012,000000,44.8271,44.9087,42.874,43.1374,354641,0
+FUL.US,D,20181015,000000,43.0152,44.2089,43.0152,43.8293,239118,0
+FUL.US,D,20181016,000000,43.9733,44.8361,43.3779,44.6076,425190,0
+FUL.US,D,20181017,000000,44.3689,44.7805,43.696,44.4962,334220,0
+FUL.US,D,20181018,000000,44.2467,44.4117,43.028,43.7895,334385,0
+FUL.US,D,20181019,000000,43.7715,44.0856,42.5728,42.8461,362343,0
+FUL.US,D,20181022,000000,43.0768,43.0768,42.2865,42.6324,362707,0
+FUL.US,D,20181023,000000,41.7835,42.7915,41.4218,42.3531,295684,0
+FUL.US,D,20181024,000000,42.2667,42.5828,40.0142,40.1087,638568,0
+FUL.US,D,20181025,000000,40.385,40.9078,40.1862,40.6027,497788,0
+FUL.US,D,20181026,000000,40.0421,41.1265,39.2429,40.2239,425363,0
+FUL.US,D,20181029,000000,40.9367,41.8133,39.6614,40.0142,326750,0
+FUL.US,D,20181030,000000,39.9288,41.4218,39.9288,41.211,549589,0
+FUL.US,D,20181031,000000,41.8035,42.3819,41.1176,42.2865,1492820,0
+FUL.US,D,20181101,000000,42.6573,44.6642,42.4316,44.3331,581222,0
+FUL.US,D,20181102,000000,44.6462,44.9206,43.8461,44.8371,347967,0
+FUL.US,D,20181105,000000,44.9405,45.188,44.2079,44.9127,304641,0
+FUL.US,D,20181106,000000,44.8183,45.5986,44.694,45.2178,242919,0
+FUL.US,D,20181107,000000,45.5598,46.2903,44.8749,45.8917,380815,0
+FUL.US,D,20181108,000000,45.4733,45.4733,44.7606,45.1412,262294,0
+FUL.US,D,20181109,000000,44.2954,44.694,43.524,43.8263,224541,0
+FUL.US,D,20181112,000000,43.7895,44.3311,43.3541,43.5906,317725,0
+FUL.US,D,20181113,000000,43.8263,44.6642,43.5728,43.7805,310838,0
+FUL.US,D,20181114,000000,44.1791,44.6542,43.6473,43.7527,202054,0
+FUL.US,D,20181115,000000,43.3739,44.6274,43.3739,44.534,236598,0
+FUL.US,D,20181116,000000,44.3243,44.7904,43.9435,44.4167,356943,0
+FUL.US,D,20181119,000000,44.3331,45.1711,44.0558,44.4862,322942,0
+FUL.US,D,20181120,000000,43.9336,44.6314,43.2477,44.0758,351074,0
+FUL.US,D,20181121,000000,44.36,45.0756,43.8859,43.9236,237682,0
+FUL.US,D,20181123,000000,43.3929,44.694,43.3929,44.2268,214611,0
+FUL.US,D,20181126,000000,44.524,44.9932,44.037,44.1423,312256,0
+FUL.US,D,20181127,000000,43.8659,43.9992,43.4853,43.7527,131663,0
+FUL.US,D,20181128,000000,43.9714,44.9305,43.1911,44.9127,352538,0
+FUL.US,D,20181129,000000,44.9305,45.7387,44.6174,45.4077,191301,0
+FUL.US,D,20181130,000000,45.1214,46.0061,45.0508,45.8819,356761,0
+FUL.US,D,20181203,000000,46.7963,46.839,45.2278,45.6552,308898,0
+FUL.US,D,20181204,000000,45.5986,45.8073,42.3531,42.4217,442142,0
+FUL.US,D,20181206,000000,41.5728,41.8133,40.2667,40.888,729646,0
+FUL.US,D,20181207,000000,41.043,41.6792,39.3781,39.6435,528500,0
+FUL.US,D,20181210,000000,39.6893,39.7389,38.6634,39.3095,408827,0
+FUL.US,D,20181211,000000,40.0997,41.5172,39.8234,39.892,509598,0
+FUL.US,D,20181212,000000,40.6226,41.3561,39.8234,39.882,370625,0
+FUL.US,D,20181213,000000,39.9099,40.4407,39.1873,39.2727,269203,0
+FUL.US,D,20181214,000000,38.8831,39.6236,38.3682,38.4934,248635,0
+FUL.US,D,20181217,000000,38.4268,39.1673,37.6973,37.8832,501452,0
+FUL.US,D,20181218,000000,38.0929,38.8344,37.9308,38.063,315060,0
+FUL.US,D,20181219,000000,38.3682,39.6008,37.902,38.7111,762445,0
+FUL.US,D,20181220,000000,38.568,39.2817,38.2459,38.3404,881422,0
+FUL.US,D,20181221,000000,38.3404,39.3095,38.0442,38.3483,1504423,0
+FUL.US,D,20181224,000000,37.8573,39.054,37.6733,38.407,322070,0
+FUL.US,D,20181226,000000,38.7489,40.1564,38.1684,40.0997,384129,0
+FUL.US,D,20181227,000000,39.3284,40.3005,38.6445,40.2906,449719,0
+FUL.US,D,20181228,000000,40.5371,41.374,40.0808,40.6524,371702,0
+FUL.US,D,20181231,000000,40.8223,41.0142,39.882,40.5848,358142,0
+FUL.US,D,20190102,000000,39.9576,41.3273,39.8135,41.0808,473958,0
+FUL.US,D,20190103,000000,40.8125,40.9993,39.395,39.567,345812,0
+FUL.US,D,20190104,000000,40.0044,41.7637,39.8135,41.3462,665869,0
+FUL.US,D,20190107,000000,41.1086,41.5122,40.4208,40.8512,882335,0
+FUL.US,D,20190108,000000,41.2797,41.8223,41.2507,41.5262,590129,0
+FUL.US,D,20190109,000000,41.7637,42.4585,41.4605,42.1742,590118,0
+FUL.US,D,20190110,000000,41.7737,43.038,41.4566,42.6126,497451,0
+FUL.US,D,20190111,000000,42.4118,43.201,42.4038,42.553,460351,0
+FUL.US,D,20190114,000000,42.2577,42.8213,41.7061,41.7835,612256,0
+FUL.US,D,20190115,000000,41.3661,41.8323,40.8512,41.1265,589289,0
+FUL.US,D,20190116,000000,41.1623,41.8402,40.8125,41.2797,662825,0
+FUL.US,D,20190117,000000,39.9288,43.5718,39.8721,43.047,1820328,0
+FUL.US,D,20190118,000000,43.2765,44.2268,42.7915,43.3053,743469,0
+FUL.US,D,20190122,000000,42.7726,44.1612,42.4674,43.9236,725198,0
+FUL.US,D,20190123,000000,44.0758,44.3143,42.8293,42.9634,559029,0
+FUL.US,D,20190124,000000,42.7259,43.4137,42.5926,42.8461,412326,0
+FUL.US,D,20190125,000000,43.3153,44.36,43.2765,44.2268,397548,0
+FUL.US,D,20190128,000000,43.7059,44.4167,43.4853,44.3689,392401,0
+FUL.US,D,20190129,000000,44.7506,45.5408,44.694,45.178,372933,0
+FUL.US,D,20190130,000000,45.4922,46.8987,45.4077,46.7406,802683,0
+FUL.US,D,20190131,000000,46.2804,47.4613,45.9792,46.9762,760056,0
+FUL.US,D,20190201,000000,47.1194,48.3937,46.7774,47.8419,965425,0
+FUL.US,D,20190204,000000,47.5567,47.6442,46.1592,46.7218,610288,0
+FUL.US,D,20190205,000000,45.8549,47.3927,45.3491,47.338,468957,0
+FUL.US,D,20190206,000000,47.2426,47.4712,46.4513,46.5826,352783,0
+FUL.US,D,20190207,000000,46.2018,46.3649,45.0588,45.1244,649497,0
+FUL.US,D,20190208,000000,44.8769,45.3143,44.2954,44.8301,612756,0
+FUL.US,D,20190211,000000,44.9047,45.52,44.5608,45.3729,274585,0
+FUL.US,D,20190212,000000,45.7923,46.4971,45.5836,46.3072,325665,0
+FUL.US,D,20190213,000000,46.4335,46.9951,46.3649,46.69,526118,0
+FUL.US,D,20190214,000000,46.4335,46.7436,46.022,46.2416,401474,0
+FUL.US,D,20190215,000000,46.7585,47.0438,46.3817,46.841,578425,0
+FUL.US,D,20190219,000000,46.5358,48.0994,46.5309,47.8141,460161,0
+FUL.US,D,20190220,000000,47.7177,48.9303,47.658,48.4343,472370,0
+FUL.US,D,20190221,000000,48.3966,48.7793,48.167,48.4831,378759,0
+FUL.US,D,20190222,000000,48.8449,49.0357,48.3678,48.5964,314534,0
+FUL.US,D,20190225,000000,48.9303,49.0457,48.5407,48.836,335192,0
+FUL.US,D,20190226,000000,48.8449,49.2942,48.3966,48.4245,307451,0
+FUL.US,D,20190227,000000,48.158,48.9493,48.0338,48.7694,185299,0
+FUL.US,D,20190228,000000,48.7396,48.9593,48.1382,48.158,340254,0
+FUL.US,D,20190301,000000,48.5019,48.9811,48.3201,48.7008,296973,0
+FUL.US,D,20190304,000000,48.7992,49.5795,48.4343,49.1411,442048,0
+FUL.US,D,20190305,000000,49.0357,49.0357,48.1968,48.2734,318220,0
+FUL.US,D,20190306,000000,48.2922,48.4245,47.2804,47.4325,309156,0
+FUL.US,D,20190307,000000,47.3102,47.3529,46.5826,46.9553,257631,0
+FUL.US,D,20190308,000000,46.7943,46.8877,45.9653,46.6502,179387,0
+FUL.US,D,20190311,000000,46.8787,47.673,46.8787,47.673,289343,0
+FUL.US,D,20190312,000000,47.7266,47.9593,47.1084,47.2625,204637,0
+FUL.US,D,20190313,000000,47.5577,47.9593,47.3857,47.7664,215803,0
+FUL.US,D,20190314,000000,47.7565,47.7565,46.8281,46.9175,249244,0
+FUL.US,D,20190315,000000,47.0716,47.6988,46.7585,47.3947,556016,0
+FUL.US,D,20190318,000000,47.4037,48.0427,47.2426,47.9493,448051,0
+FUL.US,D,20190319,000000,48.2167,48.664,47.3669,47.4513,292867,0
+FUL.US,D,20190320,000000,47.4325,47.9781,47.005,47.3757,286915,0
+FUL.US,D,20190321,000000,47.3002,48.5785,47.3002,47.8141,562560,0
+FUL.US,D,20190322,000000,47.5,47.663,45.7536,45.7725,504003,0
+FUL.US,D,20190325,000000,45.5736,46.1352,45.1642,45.353,503056,0
+FUL.US,D,20190326,000000,45.3341,45.7118,44.3331,44.9514,743000,0
+FUL.US,D,20190327,000000,44.9047,45.1344,44.3043,45.0389,816695,0
+FUL.US,D,20190328,000000,45.4951,47.4413,44.8679,46.517,826717,0
+FUL.US,D,20190329,000000,46.68,47.3579,46.1352,46.4047,611275,0
+FUL.US,D,20190401,000000,47.1272,47.5577,46.5358,47.2326,497470,0
+FUL.US,D,20190402,000000,47.5,47.6988,46.8877,47.2525,269052,0
+FUL.US,D,20190403,000000,47.7177,47.9781,46.7943,47.0537,311874,0
+FUL.US,D,20190404,000000,47.1372,48.0527,46.8877,47.7366,289404,0
+FUL.US,D,20190405,000000,47.8629,48.4731,47.834,48.4633,301765,0
+FUL.US,D,20190408,000000,48.2446,48.4931,47.9493,48.4533,221681,0
+FUL.US,D,20190409,000000,47.1372,47.9305,46.9365,47.0895,462287,0
+FUL.US,D,20190410,000000,47.1462,47.4901,46.7943,47.3757,307761,0
+FUL.US,D,20190411,000000,47.4413,47.6154,47.0627,47.3102,155756,0
+FUL.US,D,20190412,000000,47.7088,47.7466,47.1372,47.663,223615,0
+FUL.US,D,20190415,000000,47.6531,48.0249,47.2048,47.5875,200755,0
+FUL.US,D,20190416,000000,47.7177,48.5318,47.4901,48.4343,263443,0
+FUL.US,D,20190417,000000,48.5884,48.7704,48.0905,48.2634,258167,0
+FUL.US,D,20190418,000000,48.1858,48.7604,48.1084,48.5686,276814,0
+FUL.US,D,20190422,000000,48.6461,48.656,47.68,47.68,179651,0
+FUL.US,D,20190423,000000,47.7068,48.8002,47.5547,47.9951,397801,0
+FUL.US,D,20190424,000000,48.0417,48.2436,47.7644,47.8032,187848,0
+FUL.US,D,20190425,000000,47.5159,47.5159,45.5548,45.6224,252584,0
+FUL.US,D,20190426,000000,45.6691,47.0199,45.3917,46.8649,393791,0
+FUL.US,D,20190429,000000,46.9027,47.2286,46.511,46.9414,169152,0
+FUL.US,D,20190430,000000,47.0856,47.2198,46.6542,46.8649,335102,0
+FUL.US,D,20190501,000000,46.8738,46.9225,45.1432,45.3241,604305,0
+FUL.US,D,20190502,000000,45.028,45.9772,44.684,45.8987,346106,0
+FUL.US,D,20190503,000000,46.0339,47.4384,46.0339,47.3251,289210,0
+FUL.US,D,20190506,000000,46.2247,47.162,46.186,47.0856,295200,0
+FUL.US,D,20190507,000000,45.7933,47.1422,45.4951,45.7933,426281,0
+FUL.US,D,20190508,000000,45.8122,45.9583,45.0081,45.2288,251032,0
+FUL.US,D,20190509,000000,44.7606,45.018,43.9664,44.6154,300350,0
+FUL.US,D,20190510,000000,44.5766,44.5766,43.5072,44.3669,262619,0
+FUL.US,D,20190513,000000,43.4177,43.4177,42.0798,42.2159,444500,0
+FUL.US,D,20190514,000000,42.2995,43.1911,42.1672,42.7885,196901,0
+FUL.US,D,20190515,000000,42.6533,43.0946,42.2995,42.9038,211064,0
+FUL.US,D,20190516,000000,43.1911,43.698,42.9813,43.2189,461890,0
+FUL.US,D,20190517,000000,42.7885,42.9525,41.9555,41.9933,293224,0
+FUL.US,D,20190520,000000,41.553,41.6911,40.6454,40.9516,359004,0
+FUL.US,D,20190521,000000,41.1414,41.5818,40.9616,41.382,386403,0
+FUL.US,D,20190522,000000,41.2081,41.4874,40.9794,40.9894,231971,0
+FUL.US,D,20190523,000000,40.2915,40.2915,38.894,39.5242,551126,0
+FUL.US,D,20190524,000000,39.9089,40.3283,39.4496,40.0034,249367,0
+FUL.US,D,20190528,000000,40.06,40.3383,39.391,39.6773,214801,0
+FUL.US,D,20190529,000000,39.2767,39.5441,38.7787,39.4099,205497,0
+FUL.US,D,20190530,000000,39.4,39.7837,38.9119,38.9696,265124,0
+FUL.US,D,20190531,000000,38.406,38.5203,37.5352,37.736,309633,0
+FUL.US,D,20190603,000000,37.7937,38.8075,37.7937,38.7211,482788,0
+FUL.US,D,20190604,000000,39.2379,40.8641,39.2379,40.7499,376152,0
+FUL.US,D,20190605,000000,40.8164,41.1554,39.6584,41.0868,307374,0
+FUL.US,D,20190606,000000,41.1881,41.4297,40.7399,41.0679,295490,0
+FUL.US,D,20190607,000000,41.3055,41.711,40.9794,41.0957,230817,0
+FUL.US,D,20190610,000000,41.3919,41.8989,41.1981,41.2865,139728,0
+FUL.US,D,20190611,000000,41.8035,42.2995,41.3055,41.4963,195011,0
+FUL.US,D,20190612,000000,41.6315,42.0032,41.3154,41.9834,184475,0
+FUL.US,D,20190613,000000,42.2707,42.8083,42.1186,42.7497,249228,0
+FUL.US,D,20190614,000000,42.6821,42.6821,41.7448,41.7537,213564,0
+FUL.US,D,20190617,000000,41.6414,41.9366,41.5818,41.6613,213919,0
+FUL.US,D,20190618,000000,42.051,43.1523,42.051,42.6821,246896,0
+FUL.US,D,20190619,000000,42.8541,42.8591,42.0032,42.549,289713,0
+FUL.US,D,20190620,000000,43.2099,43.4773,42.5012,42.9426,589258,0
+FUL.US,D,20190621,000000,42.6622,43.0181,42.2527,42.6722,350578,0
+FUL.US,D,20190624,000000,42.6434,43.3342,42.2617,42.8939,355170,0
+FUL.US,D,20190625,000000,42.8839,43.368,42.7785,42.9525,351640,0
+FUL.US,D,20190626,000000,43.1622,43.4545,42.6185,43.0012,605214,0
+FUL.US,D,20190627,000000,41.6315,44.022,40.9616,43.9664,857876,0
+FUL.US,D,20190628,000000,43.8601,44.5578,43.0946,44.4067,748101,0
+FUL.US,D,20190701,000000,44.9206,45.1632,44.4147,44.5478,458393,0
+FUL.US,D,20190702,000000,44.5121,45.0678,43.9942,44.8749,386702,0
+FUL.US,D,20190703,000000,45.0379,45.1532,44.3491,44.8183,123126,0
+FUL.US,D,20190705,000000,44.3491,45.1721,44.2527,45.1432,190882,0
+FUL.US,D,20190708,000000,45.028,45.1632,44.3669,44.7318,296327,0
+FUL.US,D,20190709,000000,44.4644,44.6056,43.8699,44.1662,320680,0
+FUL.US,D,20190710,000000,44.5956,44.7218,43.7368,43.7925,283252,0
+FUL.US,D,20190711,000000,43.9077,43.9942,43.1523,43.9077,284757,0
+FUL.US,D,20190712,000000,43.9276,45.0856,43.9276,44.9981,356515,0
+FUL.US,D,20190715,000000,45.0856,45.2874,44.3769,45.0478,294268,0
+FUL.US,D,20190716,000000,45.018,46.349,45.018,46.0607,586580,0
+FUL.US,D,20190717,000000,45.9852,46.0339,45.5697,45.6412,340339,0
+FUL.US,D,20190718,000000,45.5548,46.0607,45.3917,46.014,283339,0
+FUL.US,D,20190719,000000,46.1274,46.6939,45.8987,45.8987,405728,0
+FUL.US,D,20190722,000000,46.024,46.0696,45.4872,45.6034,284890,0
+FUL.US,D,20190723,000000,45.9385,46.8549,45.8709,46.845,353873,0
+FUL.US,D,20190724,000000,46.5199,47.841,46.4683,47.7833,380399,0
+FUL.US,D,20190725,000000,47.6223,47.6472,46.4543,46.6542,502134,0
+FUL.US,D,20190726,000000,46.7426,47.2963,46.511,47.2108,226051,0
+FUL.US,D,20190729,000000,47.009,47.2436,46.7317,46.8171,282003,0
+FUL.US,D,20190730,000000,46.4703,47.1044,46.2774,47.0478,362619,0
+FUL.US,D,20190731,000000,47.0478,47.6908,45.6084,45.9047,663104,0
+FUL.US,D,20190801,000000,45.8759,46.5279,44.1761,44.3003,467353,0
+FUL.US,D,20190802,000000,43.8988,44.1483,43.041,43.9564,343485,0
+FUL.US,D,20190805,000000,43.1006,43.1006,41.8452,42.4853,384747,0
+FUL.US,D,20190806,000000,42.8313,43.0708,42.0648,42.9972,245499,0
+FUL.US,D,20190807,000000,42.4396,42.9674,42.0142,42.7835,304785,0
+FUL.US,D,20190808,000000,43.2835,44.2139,43.2497,44.1483,234657,0
+FUL.US,D,20190809,000000,43.8293,43.8293,42.6772,42.869,192491,0
+FUL.US,D,20190812,000000,42.535,42.6384,41.9009,42.1016,208974,0
+FUL.US,D,20190813,000000,41.9854,43.5728,41.7955,42.3999,285348,0
+FUL.US,D,20190814,000000,41.4496,41.6126,40.9606,41.1683,399347,0
+FUL.US,D,20190815,000000,41.382,41.382,40.1137,40.1435,349394,0
+FUL.US,D,20190816,000000,40.4198,41.2767,40.1137,41.0947,337996,0
+FUL.US,D,20190819,000000,41.882,41.882,41.3721,41.3919,200976,0
+FUL.US,D,20190820,000000,41.1583,41.554,40.3741,40.5282,178827,0
+FUL.US,D,20190821,000000,41.0082,41.3442,40.6733,40.8045,147041,0
+FUL.US,D,20190822,000000,40.9784,41.1683,40.2687,40.3085,182627,0
+FUL.US,D,20190823,000000,39.9794,40.2299,38.6605,38.7797,274223,0
+FUL.US,D,20190826,000000,39.3662,39.3662,38.6227,38.8562,202378,0
+FUL.US,D,20190827,000000,39.2399,39.2399,37.905,38.4526,433074,0
+FUL.US,D,20190828,000000,38.3672,39.4238,38.3672,39.0968,189220,0
+FUL.US,D,20190829,000000,39.7607,40.4894,39.567,40.3443,354972,0
+FUL.US,D,20190830,000000,40.7577,41.2379,40.7577,40.9118,194058,0
+FUL.US,D,20190903,000000,40.393,40.6236,39.8652,40.1037,246538,0
+FUL.US,D,20190904,000000,40.6335,41.0282,40.5858,40.7856,98988.4,0
+FUL.US,D,20190905,000000,41.3541,42.3511,41.3055,41.7159,240249,0
+FUL.US,D,20190906,000000,41.6126,42.034,41.535,41.5927,143521,0
+FUL.US,D,20190909,000000,41.8253,43.5538,41.7855,43.5141,256284,0
+FUL.US,D,20190910,000000,43.5826,45.4435,43.4843,45.3957,382241,0
+FUL.US,D,20190911,000000,45.684,46.682,45.5786,46.1144,424009,0
+FUL.US,D,20190912,000000,46.1054,46.4991,45.5588,46.1631,403086,0
+FUL.US,D,20190913,000000,46.7118,47.7466,46.3947,47.3937,372593,0
+FUL.US,D,20190916,000000,47.0954,47.176,45.7884,46.0568,480015,0
+FUL.US,D,20190917,000000,45.7297,46.3559,45.2655,46.3172,326589,0
+FUL.US,D,20190918,000000,46.2317,46.4195,45.4435,45.7585,494663,0
+FUL.US,D,20190919,000000,45.8461,46.3699,45.8461,45.9643,417240,0
+FUL.US,D,20190920,000000,46.0568,46.4235,45.021,45.3281,784609,0
+FUL.US,D,20190923,000000,44.9614,46.0568,44.8859,45.7685,417402,0
+FUL.US,D,20190924,000000,45.8083,46.0568,44.8013,44.9812,467687,0
+FUL.US,D,20190925,000000,44.7526,45.7397,44.2865,45.6274,695900,0
+FUL.US,D,20190926,000000,45.0111,45.183,43.1582,44.8391,1097669,0
+FUL.US,D,20190927,000000,44.0708,44.8859,43.4346,43.9167,1024285,0
+FUL.US,D,20190930,000000,43.9465,45.183,43.7348,44.7049,510851,0
+FUL.US,D,20191001,000000,45.5091,46.3072,43.9564,44.3103,627378,0
+FUL.US,D,20191002,000000,43.8789,44.2238,43.1006,43.6473,467725,0
+FUL.US,D,20191003,000000,43.4077,44.3301,42.9485,44.3203,414447,0
+FUL.US,D,20191004,000000,44.195,44.7914,44.195,44.695,439429,0
+FUL.US,D,20191007,000000,44.5866,45.021,44.1662,44.3103,277213,0
+FUL.US,D,20191008,000000,43.7915,44.041,43.1284,43.1384,285867,0
+FUL.US,D,20191009,000000,43.696,43.696,42.9922,43.4346,237672,0
+FUL.US,D,20191010,000000,43.7636,44.0022,43.2547,43.4843,260773,0
+FUL.US,D,20191011,000000,44.3391,46.2973,44.3103,45.3858,683245,0
+FUL.US,D,20191014,000000,45.2317,45.519,44.8859,45.1741,300347,0
+FUL.US,D,20191015,000000,45.4534,45.9543,45.1084,45.8361,286320,0
+FUL.US,D,20191016,000000,45.8172,46.5776,45.7108,46.0408,218451,0
+FUL.US,D,20191017,000000,46.3391,46.5975,45.6264,46.0667,268167,0
+FUL.US,D,20191018,000000,45.8559,46.3867,45.7297,45.9445,240670,0
+FUL.US,D,20191021,000000,46.4355,46.8479,46.1641,46.2993,241250,0
+FUL.US,D,20191022,000000,46.2128,46.68,45.6452,46.4533,177432,0
+FUL.US,D,20191023,000000,46.4533,46.5776,46.0766,46.4444,243321,0
+FUL.US,D,20191024,000000,46.5776,46.839,46.0259,46.2516,238457,0
+FUL.US,D,20191025,000000,46.0488,47.0706,45.9047,46.9443,351862,0
+FUL.US,D,20191028,000000,47.2058,47.8887,47.0567,47.8599,418165,0
+FUL.US,D,20191029,000000,47.5716,48.0626,47.4653,47.6869,372953,0
+FUL.US,D,20191030,000000,47.5915,47.8887,47.1134,47.8111,294926,0
+FUL.US,D,20191031,000000,47.5428,47.7923,46.6949,47.013,506351,0
+FUL.US,D,20191101,000000,47.3787,48.8429,47.3489,48.7852,453019,0
+FUL.US,D,20191104,000000,49.1033,49.4701,48.5835,49.3051,339408,0
+FUL.US,D,20191105,000000,49.6133,50.2106,49.6133,49.7962,372862,0
+FUL.US,D,20191106,000000,49.7386,50.0377,49.0984,49.323,312697,0
+FUL.US,D,20191107,000000,49.7674,50.0377,49.5655,49.9413,202006,0
+FUL.US,D,20191108,000000,49.7962,50.2683,49.4503,49.662,254678,0
+FUL.US,D,20191111,000000,49.2276,49.3717,48.7554,49.0049,170037,0
+FUL.US,D,20191112,000000,48.9761,49.3141,48.6412,48.7455,175041,0
+FUL.US,D,20191113,000000,48.3608,48.8052,48.1193,48.3141,166067,0
+FUL.US,D,20191114,000000,48.0726,48.67,48.0726,48.333,120781,0
+FUL.US,D,20191115,000000,48.6113,48.6312,47.9672,48.3707,278195,0
+FUL.US,D,20191118,000000,48.1094,48.4473,47.8211,47.9275,178722,0
+FUL.US,D,20191119,000000,48.0726,48.4185,47.7336,48.0914,226509,0
+FUL.US,D,20191120,000000,47.841,48.5049,47.4165,47.5617,277623,0
+FUL.US,D,20191121,000000,47.6292,47.841,47.2058,47.504,141741,0
+FUL.US,D,20191122,000000,47.6292,47.7833,47.1332,47.3688,134898,0
+FUL.US,D,20191125,000000,47.6094,48.3231,47.2237,48.1094,205027,0
+FUL.US,D,20191126,000000,48.0815,48.6113,47.8111,48.3897,149189,0
+FUL.US,D,20191127,000000,48.6412,48.678,48.3608,48.6312,126237,0
+FUL.US,D,20191129,000000,48.333,48.5735,48.0059,48.0527,101593,0
+FUL.US,D,20191202,000000,48.0914,48.4661,47.6094,47.7058,200574,0
+FUL.US,D,20191203,000000,47.186,47.7833,46.8579,47.7246,226406,0
+FUL.US,D,20191204,000000,48.1481,49.0248,47.8787,47.9573,325780,0
+FUL.US,D,20191205,000000,48.2256,48.4473,48.0726,48.1481,213293,0
+FUL.US,D,20191206,000000,48.833,49.6133,48.5735,49.2664,317068,0
+FUL.US,D,20191209,000000,49.152,49.4979,49.0636,49.1322,207868,0
+FUL.US,D,20191210,000000,48.9205,49.4214,48.5447,48.7753,373203,0
+FUL.US,D,20191211,000000,49.0537,49.662,48.7753,49.1033,369245,0
+FUL.US,D,20191212,000000,49.2664,50.4801,49.0934,49.9125,528578,0
+FUL.US,D,20191213,000000,49.7674,50.3647,48.9801,49.1988,464629,0
+FUL.US,D,20191216,000000,49.662,50.0477,48.823,48.823,538383,0
+FUL.US,D,20191217,000000,48.823,49.6133,48.823,49.3518,537036,0
+FUL.US,D,20191218,000000,49.4891,49.4891,48.4423,48.9761,513894,0
+FUL.US,D,20191219,000000,48.9205,49.6719,48.8529,49.2088,470470,0
+FUL.US,D,20191220,000000,49.3916,49.7822,49.1948,49.3916,1420669,0
+FUL.US,D,20191223,000000,49.3141,50.1341,49.1322,50.0089,684480,0
+FUL.US,D,20191224,000000,49.9503,50.2106,49.8051,50.0576,236510,0
+FUL.US,D,20191226,000000,50.0943,50.2007,49.5367,49.8538,269962,0
+FUL.US,D,20191227,000000,50.0844,50.3836,49.815,49.9313,325285,0
+FUL.US,D,20191230,000000,50.0844,50.3647,49.7772,49.8926,311104,0
+FUL.US,D,20191231,000000,49.7386,50.2404,49.662,49.6818,266699,0
+FUL.US,D,20200102,000000,50.0943,50.1908,49.2474,49.5934,253439,0
+FUL.US,D,20200103,000000,48.678,48.9761,48.4473,48.5049,241039,0
+FUL.US,D,20200106,000000,47.9672,48.2167,47.8022,47.831,306857,0
+FUL.US,D,20200107,000000,47.6292,48.0159,47.4453,47.6869,263057,0
+FUL.US,D,20200108,000000,47.5328,47.678,46.8768,47.003,526020,0
+FUL.US,D,20200109,000000,47.2436,47.3887,46.6174,46.665,229825,0
+FUL.US,D,20200110,000000,46.685,46.8301,46.3391,46.3769,285726,0
+FUL.US,D,20200113,000000,46.4822,47.0994,46.1254,47.013,267578,0
+FUL.US,D,20200114,000000,46.8301,47.5716,46.8301,47.5229,375873,0
+FUL.US,D,20200115,000000,47.3291,47.7386,46.9443,47.2237,267736,0
+FUL.US,D,20200116,000000,47.4653,47.8499,47.2634,47.6392,437032,0
+FUL.US,D,20200117,000000,48.0338,48.0338,47.0219,47.5915,395681,0
+FUL.US,D,20200121,000000,47.3977,47.7923,46.8768,47.2724,569623,0
+FUL.US,D,20200122,000000,47.3012,47.7246,47.1382,47.3589,400863,0
+FUL.US,D,20200123,000000,46.4444,47.5915,45.7585,47.2336,887415,0
+FUL.US,D,20200124,000000,48.0059,48.167,46.021,46.5776,641265,0
+FUL.US,D,20200127,000000,45.6164,46.5706,45.518,46.3669,440375,0
+FUL.US,D,20200128,000000,46.6949,47.0319,46.4355,46.7824,374773,0
+FUL.US,D,20200129,000000,46.8768,47.1482,46.3569,46.5289,234720,0
+FUL.US,D,20200130,000000,45.9415,46.7535,45.6979,46.6949,330592,0
+FUL.US,D,20200131,000000,46.3072,46.4345,44.5708,44.6642,786086,0
+FUL.US,D,20200203,000000,44.9623,45.2536,44.6154,45.0806,327040,0
+FUL.US,D,20200204,000000,45.8529,46.7336,45.8053,46.5866,254542,0
+FUL.US,D,20200205,000000,47.187,47.8827,46.9453,47.661,232214,0
+FUL.US,D,20200206,000000,47.9026,47.9026,46.9543,47.3032,227574,0
+FUL.US,D,20200207,000000,47.0617,47.0617,45.514,45.7953,272021,0
+FUL.US,D,20200210,000000,45.6979,46.0379,45.2258,45.8142,275262,0
+FUL.US,D,20200211,000000,46.2973,47.3131,46.2873,46.5965,228799,0
+FUL.US,D,20200212,000000,47.1968,47.6322,46.9543,47.1482,305664,0
+FUL.US,D,20200213,000000,46.9543,47.3032,46.7048,47.0905,264127,0
+FUL.US,D,20200214,000000,47.0905,47.4473,46.6452,46.675,244859,0
+FUL.US,D,20200218,000000,46.4713,46.7535,45.022,45.3987,391521,0
+FUL.US,D,20200219,000000,45.6412,46.3421,45.5041,46.0946,248944,0
+FUL.US,D,20200220,000000,45.9315,46.9105,45.9315,46.4812,326132,0
+FUL.US,D,20200221,000000,46.2307,46.4057,45.7655,45.8819,235138,0
+FUL.US,D,20200224,000000,44.1334,44.4524,43.5151,44.2189,355502,0
+FUL.US,D,20200225,000000,44.4226,44.5568,42.045,42.2865,282780,0
+FUL.US,D,20200226,000000,42.4505,42.4505,40.7965,41.1733,275086,0
+FUL.US,D,20200227,000000,40.2091,40.8949,38.904,38.904,391748,0
+FUL.US,D,20200228,000000,37.2987,38.8851,37.1247,37.917,761916,0
+FUL.US,D,20200302,000000,38.1983,39.0392,37.406,38.9418,1007671,0
+FUL.US,D,20200303,000000,39.0004,40.3244,38.0243,38.575,459191,0
+FUL.US,D,20200304,000000,39.2509,39.3383,38.2171,39.3185,301072,0
+FUL.US,D,20200305,000000,38.0243,38.4388,37.397,37.897,330509,0
+FUL.US,D,20200306,000000,36.4498,38.0919,36.1883,37.9566,579292,0
+FUL.US,D,20200309,000000,33.0076,34.5543,31.9729,32.0911,501566,0
+FUL.US,D,20200310,000000,33.4807,34.4568,32.0017,34.429,562761,0
+FUL.US,D,20200311,000000,33.2312,33.433,31.0842,31.7323,562079,0
+FUL.US,D,20200312,000000,28.5127,29.2483,26.657,27.7871,719848,0
+FUL.US,D,20200313,000000,29.79,31.0255,27.9143,31.0255,741577,0
+FUL.US,D,20200316,000000,26.6092,28.9293,26.5894,27.0148,662263,0
+FUL.US,D,20200317,000000,27.6251,29.0247,25.9731,26.2424,1311274,0
+FUL.US,D,20200318,000000,24.4741,27.7971,22.8887,27.305,920456,0
+FUL.US,D,20200319,000000,27.0446,30.277,26.0864,28.1072,761808,0
+FUL.US,D,20200320,000000,28.5028,28.8905,27.141,27.2653,948523,0
+FUL.US,D,20200323,000000,27.3448,27.4979,23.9235,24.4344,841918,0
+FUL.US,D,20200324,000000,26.1162,27.4501,25.1402,26.0764,1097863,0
+FUL.US,D,20200325,000000,26.154,28.2682,24.9552,26.657,1754539,0
+FUL.US,D,20200326,000000,27.0546,30.3685,25.323,27.4114,1575312,0
+FUL.US,D,20200327,000000,26.0864,26.9472,24.6084,25.8935,977516,0
+FUL.US,D,20200330,000000,27.1888,27.1888,25.15,26.7266,820758,0
+FUL.US,D,20200331,000000,26.5019,27.3865,26.1987,26.9959,816281,0
+FUL.US,D,20200401,000000,25.7196,25.8935,24.5248,25.0536,901313,0
+FUL.US,D,20200402,000000,24.8121,26.0466,24.8021,25.7673,629692,0
+FUL.US,D,20200403,000000,25.6242,26.145,24.6084,24.8309,573497,0
+FUL.US,D,20200406,000000,26.1252,27.0446,26.0665,26.6967,1016656,0
+FUL.US,D,20200407,000000,28.1162,28.8159,27.1042,27.2951,481024,0
+FUL.US,D,20200408,000000,27.6152,29.8278,27.4015,29.2483,448953,0
+FUL.US,D,20200409,000000,30.0217,31.8198,29.9262,31.4897,529490,0
+FUL.US,D,20200413,000000,31.3754,31.3754,29.6439,30.1459,428093,0
+FUL.US,D,20200414,000000,30.8138,31.297,30.5137,30.9977,491975,0
+FUL.US,D,20200415,000000,29.7274,29.7274,28.7264,28.8716,418813,0
+FUL.US,D,20200416,000000,28.7464,29.3676,27.7732,28.6788,468444,0
+FUL.US,D,20200417,000000,30.2134,31.2333,29.3278,31.1647,447025,0
+FUL.US,D,20200420,000000,30.3099,30.8745,29.7174,30.3775,329753,0
+FUL.US,D,20200421,000000,29.4561,29.8636,29.2036,29.6399,1026061,0
+FUL.US,D,20200422,000000,30.3387,30.796,29.9113,30.6697,573857,0
+FUL.US,D,20200423,000000,30.8645,31.9808,30.786,31.4182,919399,0
+FUL.US,D,20200424,000000,31.6309,32.0593,30.8556,31.8446,778969,0
+FUL.US,D,20200427,000000,32.109,33.9429,31.9609,33.4668,422562,0
+FUL.US,D,20200428,000000,34.3992,34.7401,33.4569,34.1179,462171,0
+FUL.US,D,20200429,000000,35.3614,37.5084,34.7401,37.0611,840361,0
+FUL.US,D,20200430,000000,36.0114,36.9945,35.429,35.7391,2148418,0
+FUL.US,D,20200501,000000,34.6815,35.09,33.9926,34.5553,594385,0
+FUL.US,D,20200504,000000,33.9429,34.7302,33.2153,33.7968,385289,0
+FUL.US,D,20200505,000000,34.3624,34.8812,33.3982,33.6039,465838,0
+FUL.US,D,20200506,000000,33.6139,33.8266,32.8406,33.1557,301412,0
+FUL.US,D,20200507,000000,33.8167,34.2829,32.939,33.1169,548598,0
+FUL.US,D,20200508,000000,33.9628,35.3434,33.7203,35.3336,310793,0
+FUL.US,D,20200511,000000,34.6616,35.1387,34.0413,34.7988,561198,0
+FUL.US,D,20200512,000000,34.7988,35.0403,33.3128,33.428,350395,0
+FUL.US,D,20200513,000000,33.0007,33.0007,31.0097,31.1647,386541,0
+FUL.US,D,20200514,000000,30.2622,31.0186,29.5912,31.0097,459840,0
+FUL.US,D,20200515,000000,30.8456,32.4092,30.2722,31.9519,722530,0
+FUL.US,D,20200518,000000,33.6815,34.9012,33.5056,34.6527,468096,0
+FUL.US,D,20200519,000000,34.253,35.4538,33.7501,34.9538,398054,0
+FUL.US,D,20200520,000000,35.6347,36.3027,35.2153,35.7013,352343,0
+FUL.US,D,20200521,000000,35.6247,35.9647,35.0303,35.2252,403311,0
+FUL.US,D,20200522,000000,35.409,35.5383,34.8464,35.4389,203113,0
+FUL.US,D,20200526,000000,36.8762,37.5283,36.6158,36.9646,400976,0
+FUL.US,D,20200527,000000,38.072,38.7907,37.8294,38.3632,401516,0
+FUL.US,D,20200528,000000,39.2767,39.5769,37.246,37.412,374769,0
+FUL.US,D,20200529,000000,36.8106,37.5969,35.9448,36.5472,494465,0
+FUL.US,D,20200601,000000,36.7907,37.6287,36.5184,37.08,310427,0
+FUL.US,D,20200602,000000,37.5283,38.899,37.1445,38.7221,301923,0
+FUL.US,D,20200603,000000,39.9178,41.046,38.9656,40.3552,500050,0
+FUL.US,D,20200604,000000,39.9278,41.3661,39.6843,41.3075,365555,0
+FUL.US,D,20200605,000000,43.1334,44.688,41.6573,41.7637,544671,0
+FUL.US,D,20200608,000000,42.1822,42.9008,42.1722,42.7726,315573,0
+FUL.US,D,20200609,000000,41.7737,41.8999,41.0748,41.6663,410708,0
+FUL.US,D,20200610,000000,41.4138,41.9287,40.7101,40.7817,463680,0
+FUL.US,D,20200611,000000,38.908,39.2569,36.421,36.5472,594931,0
+FUL.US,D,20200612,000000,38.237,38.9556,37.6058,38.8692,609615,0
+FUL.US,D,20200615,000000,37.4308,39.5083,37.1883,39.3741,722759,0
+FUL.US,D,20200616,000000,41.3462,41.531,40.2001,40.9586,772894,0
+FUL.US,D,20200617,000000,41.0062,41.1504,40.0063,40.889,504953,0
+FUL.US,D,20200618,000000,40.3085,41.4337,40.3085,40.7339,396179,0
+FUL.US,D,20200619,000000,41.3661,41.6573,40.0342,40.8005,653780,0
+FUL.US,D,20200622,000000,40.3254,41.385,39.889,41.3561,525747,0
+FUL.US,D,20200623,000000,42.202,42.3173,40.8303,41.1792,526156,0
+FUL.US,D,20200624,000000,40.5977,40.6425,39.1793,39.8791,982091,0
+FUL.US,D,20200625,000000,41.1236,42.1434,39.9566,41.6275,838550,0
+FUL.US,D,20200626,000000,41.2488,41.6951,40.1455,41.2875,1427594,0
+FUL.US,D,20200629,000000,42.2975,43.8223,42.1623,43.1632,846329,0
+FUL.US,D,20200630,000000,42.8611,43.6523,42.5012,43.3273,733158,0
+FUL.US,D,20200701,000000,43.2308,43.4336,42.1136,42.6006,453908,0
+FUL.US,D,20200702,000000,43.5131,44.037,42.5808,42.8025,417369,0
+FUL.US,D,20200706,000000,43.8421,43.8819,42.9306,43.1632,381907,0
+FUL.US,D,20200707,000000,42.5608,43.1434,42.202,42.3173,356940,0
+FUL.US,D,20200708,000000,42.1523,42.8809,41.4635,42.0937,403506,0
+FUL.US,D,20200709,000000,41.9188,41.9903,40.54,40.8989,511010,0
+FUL.US,D,20200710,000000,41.2389,41.9287,41.1991,41.881,441913,0
+FUL.US,D,20200713,000000,42.4346,43.1533,41.7885,42.5012,333540,0
+FUL.US,D,20200714,000000,42.6762,44.5996,42.3561,44.533,536339,0
+FUL.US,D,20200715,000000,45.5428,45.9225,44.4505,44.9783,394076,0
+FUL.US,D,20200716,000000,44.7665,45.523,44.3093,45.1552,314514,0
+FUL.US,D,20200717,000000,45.4743,45.7854,44.9395,45.0956,292574,0
+FUL.US,D,20200720,000000,44.9495,45.3192,43.6871,43.8223,425977,0
+FUL.US,D,20200721,000000,44.3421,44.4982,43.9326,44.2735,687027,0
+FUL.US,D,20200722,000000,43.8253,44.3819,43.4147,43.9813,382243,0
+FUL.US,D,20200723,000000,43.6592,44.1284,43.4644,43.6493,677646,0
+FUL.US,D,20200724,000000,43.6394,43.9047,43.2705,43.699,733019,0
+FUL.US,D,20200727,000000,43.6194,44.5747,43.5638,44.518,593550,0
+FUL.US,D,20200728,000000,44.2934,44.4902,43.6791,43.8849,468448,0
+FUL.US,D,20200729,000000,43.9047,45.2397,43.9047,44.9653,541621,0
+FUL.US,D,20200730,000000,44.03,44.0449,43.1234,43.9525,350823,0
+FUL.US,D,20200731,000000,43.7387,44.2049,42.9634,44.2049,2060465,0
+FUL.US,D,20200803,000000,44.528,45.0598,44.196,44.9465,412324,0
+FUL.US,D,20200804,000000,44.9077,45.4047,44.3321,45.3461,407207,0
+FUL.US,D,20200805,000000,45.9901,47.4911,45.9623,47.3649,483333,0
+FUL.US,D,20200806,000000,47.2963,47.3449,46.673,47.0338,365379,0
+FUL.US,D,20200807,000000,46.8957,47.2585,46.7128,47.1213,325493,0
+FUL.US,D,20200810,000000,47.2486,47.7634,47.2486,47.5994,333013,0
+FUL.US,D,20200811,000000,48.2326,48.8767,48,48.1143,350578,0
+FUL.US,D,20200812,000000,48.7396,48.7494,48.0716,48.3589,222977,0
+FUL.US,D,20200813,000000,48.4185,48.827,47.9901,48.174,208338,0
+FUL.US,D,20200814,000000,47.8429,48.827,47.8429,48.5149,230980,0
+FUL.US,D,20200817,000000,48.3589,48.9055,48.2624,48.5646,833312,0
+FUL.US,D,20200818,000000,48.6898,48.7494,47.7933,47.8131,600261,0
+FUL.US,D,20200819,000000,47.8817,48.2426,47.4911,47.6392,210569,0
+FUL.US,D,20200820,000000,46.9543,47.5696,46.8499,47.2674,295161,0
+FUL.US,D,20200821,000000,47.0637,47.3161,46.175,46.6332,568248,0
+FUL.US,D,20200824,000000,47.2863,48.2525,46.9742,48.0378,517202,0
+FUL.US,D,20200825,000000,48.2823,48.3489,47.5696,47.8917,158365,0
+FUL.US,D,20200826,000000,47.7933,48.2624,47.668,47.9702,191694,0
+FUL.US,D,20200827,000000,48.1442,48.3688,47.2963,47.7734,220272,0
+FUL.US,D,20200828,000000,48.0199,48.1044,47.3649,48.0199,153666,0
+FUL.US,D,20200831,000000,47.8231,47.9702,46.9355,46.9643,342843,0
+FUL.US,D,20200901,000000,46.673,47.8619,46.3807,47.7535,257100,0
+FUL.US,D,20200902,000000,47.7148,48.6799,47.5497,48.5646,236105,0
+FUL.US,D,20200903,000000,48.6898,48.6898,46.8669,47.4135,247648,0
+FUL.US,D,20200904,000000,48.1143,48.4861,47.1988,48.1442,226432,0
+FUL.US,D,20200908,000000,47.7246,47.9305,46.8291,47.0338,311176,0
+FUL.US,D,20200909,000000,47.4235,48.0756,47.2764,47.8619,250332,0
+FUL.US,D,20200910,000000,48.1044,48.5249,47.5994,47.6392,319634,0
+FUL.US,D,20200911,000000,47.8718,48.6034,47.5796,48.1342,266734,0
+FUL.US,D,20200914,000000,48.5149,49.9871,48.2624,49.1004,595782,0
+FUL.US,D,20200915,000000,49.3528,49.9005,49.0705,49.4025,345231,0
+FUL.US,D,20200916,000000,49.4999,49.8807,49.1202,49.2862,474686,0
+FUL.US,D,20200917,000000,48.6123,49.811,48.154,49.4999,428736,0
+FUL.US,D,20200918,000000,49.9771,50.6977,48.164,48.3399,1091877,0
+FUL.US,D,20200921,000000,47.0925,47.5408,45.2685,45.9623,632245,0
+FUL.US,D,20200922,000000,46.0677,46.7326,45.7854,46.5746,432731,0
+FUL.US,D,20200923,000000,46.6234,47.2286,44.9266,44.9753,945938,0
+FUL.US,D,20200924,000000,45.8241,46.3321,42.8313,44.3033,1183708,0
+FUL.US,D,20200925,000000,44.1284,44.6741,43.3093,44.5648,545514,0
+FUL.US,D,20200928,000000,45.4832,46.2536,45.0697,45.5717,428765,0
+FUL.US,D,20200929,000000,45.6691,45.8827,44.5379,44.694,453087,0
+FUL.US,D,20200930,000000,44.7526,45.8529,44.2735,44.6344,548928,0
+FUL.US,D,20201001,000000,44.9365,45.3799,43.4247,43.699,367199,0
+FUL.US,D,20201002,000000,42.8313,45.4633,42.8113,45.0548,397696,0
+FUL.US,D,20201005,000000,45.4345,46.7326,45.4345,46.5647,370308,0
+FUL.US,D,20201006,000000,46.9453,48.2724,46.6134,46.8669,415081,0
+FUL.US,D,20201007,000000,47.5109,48.164,47.1938,47.9115,352713,0
+FUL.US,D,20201008,000000,48.4473,49.1103,48.2922,48.7396,293832,0
+FUL.US,D,20201009,000000,49.2366,49.2862,47.833,48.1838,344248,0
+FUL.US,D,20201012,000000,48.2624,48.5547,47.9403,48.174,190030,0
+FUL.US,D,20201013,000000,47.7246,47.9603,47.4235,47.5796,215349,0
+FUL.US,D,20201014,000000,47.68,48.1481,47.6312,47.6888,133757,0
+FUL.US,D,20201015,000000,46.9155,48.4035,46.7218,48.4035,179471,0
+FUL.US,D,20201016,000000,48.4811,48.9313,48.335,48.658,188349,0
+FUL.US,D,20201019,000000,48.7554,49.0387,47.4543,47.66,522775,0
+FUL.US,D,20201020,000000,47.9831,48.7156,47.9145,47.9731,253794,0
+FUL.US,D,20201021,000000,47.8161,48.5288,47.8161,48.0507,189862,0
+FUL.US,D,20201022,000000,48.3052,48.4811,47.6512,48.335,226243,0
+FUL.US,D,20201023,000000,48.8052,49.1948,48.2416,48.4911,428661,0
+FUL.US,D,20201026,000000,47.68,47.68,46.8957,47.18,225817,0
+FUL.US,D,20201027,000000,47.1114,47.171,46.2605,46.2804,252769,0
+FUL.US,D,20201028,000000,45.0379,45.7416,44.2347,44.2546,355731,0
+FUL.US,D,20201029,000000,43.8938,45.2625,43.5718,44.9495,294134,0
+FUL.US,D,20201030,000000,44.6662,44.8481,43.7278,44.2646,451051,0
+FUL.US,D,20201102,000000,44.8043,45.6154,44.6364,45.6154,346192,0
+FUL.US,D,20201103,000000,46.514,47.8847,45.8789,47.503,349700,0
+FUL.US,D,20201104,000000,46.662,46.662,45.0776,45.176,180311,0
+FUL.US,D,20201105,000000,45.5966,48.5298,45.5966,48.2664,253935,0
+FUL.US,D,20201106,000000,48.4711,48.8926,47.7168,47.7366,150181,0
+FUL.US,D,20201109,000000,50.9174,53.1171,49.6252,49.655,433939,0
+FUL.US,D,20201110,000000,50.3299,51.7882,50.2614,51.2196,330836,0
+FUL.US,D,20201111,000000,51.318,51.318,49.2445,49.7326,270840,0
+FUL.US,D,20201112,000000,49.3508,49.3508,47.8062,48.5397,216786,0
+FUL.US,D,20201113,000000,48.8827,50.5267,48.8827,50.3299,204314,0
+FUL.US,D,20201116,000000,51.4263,52.296,51.1718,52.2076,328524,0
+FUL.US,D,20201117,000000,51.5426,51.798,50.5555,51.798,408369,0
+FUL.US,D,20201118,000000,51.9531,51.9829,50.8488,50.8975,309841,0
+FUL.US,D,20201119,000000,50.5555,50.8786,49.7474,50.653,274790,0
+FUL.US,D,20201120,000000,50.2812,51.1231,49.9871,50.9751,368744,0
+FUL.US,D,20201123,000000,51.6013,52.5117,51.4064,52.2175,552887,0
+FUL.US,D,20201124,000000,52.8238,54.0763,52.5565,53.7443,449912,0
+FUL.US,D,20201125,000000,53.2453,53.5385,51.9481,52.3248,390608,0
+FUL.US,D,20201127,000000,52.2374,52.795,51.8269,52.5615,155669,0
+FUL.US,D,20201130,000000,52.141,52.3646,51.1231,51.1917,437584,0
+FUL.US,D,20201201,000000,52.0813,52.4044,51.1917,51.7294,343430,0
+FUL.US,D,20201202,000000,51.6996,51.8458,51.1033,51.3478,185316,0
+FUL.US,D,20201203,000000,51.2792,51.5625,50.8975,51.1033,225841,0
+FUL.US,D,20201204,000000,51.4164,52.2672,51.4164,52.0615,289281,0
+FUL.US,D,20201207,000000,51.641,52.1976,51.5426,51.5913,171065,0
+FUL.US,D,20201208,000000,51.1231,52.2076,51.1231,51.7394,211914,0
+FUL.US,D,20201209,000000,52.1509,52.5317,51.4999,51.8458,307246,0
+FUL.US,D,20201210,000000,51.3677,51.8994,51.0834,51.4849,380836,0
+FUL.US,D,20201211,000000,50.9651,51.3965,49.9671,50.6918,300946,0
+FUL.US,D,20201214,000000,51.3577,51.3577,49.8707,49.8707,264850,0
+FUL.US,D,20201215,000000,50.3886,51.6062,50.0467,51.3478,225141,0
+FUL.US,D,20201216,000000,51.5137,51.5764,50.5635,51.0247,245633,0
+FUL.US,D,20201217,000000,51.4064,52.0227,50.643,51.7494,244083,0
+FUL.US,D,20201218,000000,51.9829,52.3994,51.1371,51.7096,1087115,0
+FUL.US,D,20201221,000000,50.7116,51.8656,50.3399,51.8458,376975,0
+FUL.US,D,20201222,000000,51.8955,52.306,51.3965,51.9929,200925,0
+FUL.US,D,20201223,000000,52.4432,53.0018,51.973,52.1798,191968,0
+FUL.US,D,20201224,000000,52.3348,52.7851,51.7692,52.1599,78264.9,0
+FUL.US,D,20201228,000000,52.8238,53.1867,52.2672,52.296,199304,0
+FUL.US,D,20201229,000000,52.4432,52.6489,50.8488,51.3279,219859,0
+FUL.US,D,20201230,000000,51.4263,52.316,51.3378,51.6013,409669,0
+FUL.US,D,20201231,000000,51.5426,51.7146,50.5834,50.7504,345511,0
+FUL.US,D,20210104,000000,52.0127,52.5704,51.0347,51.3577,569302,0
+FUL.US,D,20210105,000000,51.4551,53.7354,51.2742,52.5903,593751,0
+FUL.US,D,20210106,000000,53.784,55.9639,53.4491,55.4272,644463,0
+FUL.US,D,20210107,000000,55.7104,56.4242,54.3606,55.4172,658118,0
+FUL.US,D,20210108,000000,55.5146,55.5146,53.2552,53.8904,415723,0
+FUL.US,D,20210111,000000,53.2652,53.5385,52.2573,53.3636,414156,0
+FUL.US,D,20210112,000000,53.4133,54.8009,52.3646,54.4381,431028,0
+FUL.US,D,20210113,000000,54.4292,54.458,52.2374,52.5317,634603,0
+FUL.US,D,20210114,000000,52.8238,53.6767,52.5515,52.8238,449471,0
+FUL.US,D,20210115,000000,52.0813,52.5117,51.4164,51.8656,442253,0
+FUL.US,D,20210119,000000,52.316,52.9372,51.813,52.0227,379525,0
+FUL.US,D,20210120,000000,52.1013,52.6777,51.973,52.5615,343140,0
+FUL.US,D,20210121,000000,53.4133,53.4312,52.4243,52.4243,599694,0
+FUL.US,D,20210122,000000,51.7692,52.0475,51.3677,51.5813,470849,0
+FUL.US,D,20210125,000000,51.1321,51.1321,48.7156,49.6451,722300,0
+FUL.US,D,20210126,000000,51.1321,52.4432,50.2912,51.0545,727244,0
+FUL.US,D,20210127,000000,50.4869,51.7583,49.0089,50.7604,753377,0
+FUL.US,D,20210128,000000,51.3577,51.7196,50.2226,50.4671,411875,0
+FUL.US,D,20210129,000000,50.4671,50.4671,49.5189,49.7822,647687,0
+FUL.US,D,20210201,000000,50.1828,51.4452,49.8508,51.2494,466180,0
+FUL.US,D,20210202,000000,51.9442,52.0327,50.6629,51.3577,572039,0
+FUL.US,D,20210203,000000,51.2314,53.1449,51.2314,52.7126,774442,0
+FUL.US,D,20210204,000000,52.7225,53.5763,52.6549,53.2831,1062363,0
+FUL.US,D,20210205,000000,53.9689,54.6269,53.5177,54.4212,585806,0
+FUL.US,D,20210208,000000,54.8039,55.6767,54.5495,55.6478,787323,0
+FUL.US,D,20210209,000000,55.6965,55.8635,54.6459,54.794,658794,0
+FUL.US,D,20210210,000000,55.0494,57.1089,54.8824,56.6289,935588,0
+FUL.US,D,20210211,000000,56.776,57.6,56.0792,57.5215,623034,0
+FUL.US,D,20210212,000000,57.3247,58.1199,56.2561,56.6687,390811,0
+FUL.US,D,20210216,000000,56.9042,57.4529,55.3238,55.4122,250079,0
+FUL.US,D,20210217,000000,54.9808,55.8148,54.6607,55.2452,333913,0
+FUL.US,D,20210218,000000,55.0395,55.4122,54.4212,55.1955,312754,0
+FUL.US,D,20210219,000000,55.7363,56.7362,55.5543,56.432,398494,0
+FUL.US,D,20210222,000000,56.285,57.0314,55.8536,56.5503,276918,0
+FUL.US,D,20210223,000000,56.2462,56.8844,55.6081,56.7163,271660,0
+FUL.US,D,20210224,000000,56.8048,57.4728,56.3237,57.3058,228078,0
+FUL.US,D,20210225,000000,56.933,57.438,55.7065,55.7065,356245,0
+FUL.US,D,20210226,000000,55.6179,56.2363,54.7294,55.0196,320965,0
+FUL.US,D,20210301,000000,56.0792,57.0513,55.785,56.9718,284627,0
+FUL.US,D,20210302,000000,56.9718,57.0901,55.8536,55.8924,282913,0
+FUL.US,D,20210303,000000,56.0404,56.7661,55.7164,55.7552,204183,0
+FUL.US,D,20210304,000000,55.7552,56.0305,53.3616,54.4898,317019,0
+FUL.US,D,20210305,000000,55.7065,56.6587,54.2582,56.5991,333727,0
+FUL.US,D,20210308,000000,57.0314,58.758,56.8844,58.2183,250896,0
+FUL.US,D,20210309,000000,58.5324,58.8654,57.6935,58.1597,327245,0
+FUL.US,D,20210310,000000,58.0901,59.1119,57.8356,58.7481,367981,0
+FUL.US,D,20210311,000000,59.1507,60.0034,58.7878,58.9738,328208,0
+FUL.US,D,20210312,000000,59.1119,60.3196,58.9538,60.25,470627,0
+FUL.US,D,20210315,000000,59.8872,60.425,59.2281,60.3772,377902,0
+FUL.US,D,20210316,000000,59.8772,60.3484,59.5244,60.2201,342636,0
+FUL.US,D,20210317,000000,60.3385,61.2449,60.0721,60.9458,350822,0
+FUL.US,D,20210318,000000,60.8474,61.5412,59.3465,59.5343,538569,0
+FUL.US,D,20210319,000000,59.7193,59.7391,58.1597,59.2878,765050,0
+FUL.US,D,20210322,000000,59.3166,59.7291,57.9042,58.3455,319826,0
+FUL.US,D,20210323,000000,57.8654,58.6795,56.933,57.0901,495647,0
+FUL.US,D,20210324,000000,58.0224,59.3663,57.3644,57.7173,452975,0
+FUL.US,D,20210325,000000,57.7173,61.0254,56.7561,60.3683,721300,0
+FUL.US,D,20210326,000000,60.8375,62.8593,60.25,62.566,565343,0
+FUL.US,D,20210329,000000,62.2717,63.4189,61.8305,61.8305,540974,0
+FUL.US,D,20210330,000000,61.8205,63.1147,61.6664,62.6048,474465,0
+FUL.US,D,20210331,000000,62.5462,63.5162,61.3583,61.7311,602415,0
+FUL.US,D,20210401,000000,61.5442,62.074,60.4448,62.064,297925,0
+FUL.US,D,20210405,000000,62.7807,63.5262,62.1138,63.2519,345189,0
+FUL.US,D,20210406,000000,63.1435,63.7727,62.8005,62.9676,351451,0
+FUL.US,D,20210407,000000,62.8005,62.8493,61.584,61.741,316128,0
+FUL.US,D,20210408,000000,61.7509,62.3781,60.8573,62.2907,285404,0
+FUL.US,D,20210409,000000,62.3295,62.9388,62.1585,62.8593,224114,0
+FUL.US,D,20210412,000000,62.8005,63.4636,62.7022,63.1634,383827,0
+FUL.US,D,20210413,000000,62.9288,63.3801,61.4428,62.1237,446417,0
+FUL.US,D,20210414,000000,62.1138,63.6544,62.1138,62.9874,439142,0
+FUL.US,D,20210415,000000,63.3313,64.2916,63.2032,64.2916,422108,0
+FUL.US,D,20210416,000000,64.9496,66.4317,64.5868,65.9903,720397,0
+FUL.US,D,20210419,000000,66.0788,66.5678,65.7438,66.4615,697984,0
+FUL.US,D,20210420,000000,66.1662,66.4903,64.2518,64.8233,543339,0
+FUL.US,D,20210421,000000,64.9178,66.6404,64.6126,66.4237,383672,0
+FUL.US,D,20210422,000000,66.7975,66.8074,65.7736,65.7736,451900,0
+FUL.US,D,20210423,000000,65.9525,67.4962,65.5092,66.9943,311959,0
+FUL.US,D,20210426,000000,67.368,68.205,67.0539,67.0738,304824,0
+FUL.US,D,20210427,000000,66.6802,67.1812,66.0798,67.0539,302251,0
+FUL.US,D,20210428,000000,67.201,67.526,66.8024,67.0141,191214,0
+FUL.US,D,20210429,000000,67.5449,67.5449,66.0599,66.7686,383605,0
+FUL.US,D,20210430,000000,66.2965,66.6702,65.3701,65.7339,1070574,0
+FUL.US,D,20210503,000000,66.7189,67.4277,65.6762,66.7587,525139,0
+FUL.US,D,20210504,000000,66.4724,67.4575,66.2766,67.201,226868,0
+FUL.US,D,20210505,000000,67.4863,67.5837,67.2199,67.2398,164440,0
+FUL.US,D,20210506,000000,67.3193,67.9673,66.6602,67.8899,282449,0
+FUL.US,D,20210507,000000,67.6334,68.3809,67.3292,68.2636,277917,0
+FUL.US,D,20210510,000000,68.5499,69.4335,67.8213,67.86,542908,0
+FUL.US,D,20210511,000000,67.3382,68.6075,67.2895,68.5588,319255,0
+FUL.US,D,20210512,000000,68.2924,68.3908,65.2826,65.3501,199476,0
+FUL.US,D,20210513,000000,65.5788,67.7418,65.5788,67.3481,290427,0
+FUL.US,D,20210514,000000,67.8501,68.4703,67.3879,67.9575,157545,0
+FUL.US,D,20210517,000000,67.6434,68.4604,66.9445,67.9673,249962,0
+FUL.US,D,20210518,000000,67.9773,67.9773,66.6901,66.7,287745,0
+FUL.US,D,20210519,000000,65.6662,66.05,64.9178,65.7239,295836,0
+FUL.US,D,20210520,000000,65.6564,65.7438,64.9864,65.5788,243539,0
+FUL.US,D,20210521,000000,66.2965,66.7686,65.4595,65.9128,249708,0
+FUL.US,D,20210524,000000,66.4237,66.5022,65.8829,66.2269,157936,0
+FUL.US,D,20210525,000000,66.3949,67.7616,65.4595,65.4893,390762,0
+FUL.US,D,20210526,000000,65.5888,66.3451,65.4197,66.0698,331670,0
+FUL.US,D,20210527,000000,66.7,67.4277,66.3163,66.6901,293995,0
+FUL.US,D,20210528,000000,66.8074,68.0071,66.3451,67.9972,582300,0
+FUL.US,D,20210601,000000,68.8639,69.0787,68.1165,68.8043,333747,0
+FUL.US,D,20210602,000000,68.8242,69.2278,67.6135,67.9287,350033,0
+FUL.US,D,20210603,000000,67.6532,68.195,66.9247,68.0966,234396,0
+FUL.US,D,20210604,000000,68.4207,68.5886,67.8113,68.3809,224820,0
+FUL.US,D,20210607,000000,68.5399,68.5399,67.0837,67.368,388629,0
+FUL.US,D,20210608,000000,67.191,68.5349,66.9744,68.3511,332654,0
+FUL.US,D,20210609,000000,68.3123,68.705,67.8213,68.2148,258897,0
+FUL.US,D,20210610,000000,68.9137,69.356,67.703,67.7716,405896,0
+FUL.US,D,20210611,000000,68.1066,68.701,67.5648,67.9385,189608,0
+FUL.US,D,20210614,000000,67.8997,67.9535,66.5072,66.7388,353674,0
+FUL.US,D,20210615,000000,66.7786,67.6384,66.4923,67.4763,213295,0
+FUL.US,D,20210616,000000,67.3382,67.8899,66.5907,67.4763,304742,0
+FUL.US,D,20210617,000000,67.3979,67.6532,64.9129,65.9029,398955,0
+FUL.US,D,20210618,000000,65.2051,65.549,64.6326,64.8403,731355,0
+FUL.US,D,20210621,000000,65.5788,66.2567,65.4099,65.9029,422958,0
+FUL.US,D,20210622,000000,65.6374,65.7309,65.056,65.4099,473867,0
+FUL.US,D,20210623,000000,65.7537,65.8134,64.4476,64.5938,672537,0
+FUL.US,D,20210624,000000,62.0948,64.388,61.0034,62.7638,987945,0
+FUL.US,D,20210625,000000,62.3115,63.6126,62.3115,62.7539,1753375,0
+FUL.US,D,20210628,000000,62.6465,63.0104,61.6764,62.7837,536703,0
+FUL.US,D,20210629,000000,63.2956,63.6793,62.1148,62.1148,291153,0
+FUL.US,D,20210630,000000,61.6515,62.8721,61.5352,62.578,622721,0
+FUL.US,D,20210701,000000,63.2956,63.7379,62.7052,63.5312,293383,0
+FUL.US,D,20210702,000000,63.551,63.8165,63.1276,63.4228,241844,0
+FUL.US,D,20210706,000000,63.4626,63.4626,61.6615,62.3215,340745,0
+FUL.US,D,20210707,000000,62.065,63.5412,62.065,63.4526,239513,0
+FUL.US,D,20210708,000000,62.4099,63.3543,61.7311,62.4786,367795,0
+FUL.US,D,20210709,000000,63.6694,64.2299,62.9904,63.5312,251078,0
+FUL.US,D,20210712,000000,62.9517,64.0043,62.6167,63.7867,223032,0
+FUL.US,D,20210713,000000,63.4328,63.7867,62.5084,62.558,196606,0
+FUL.US,D,20210714,000000,63.0094,63.7389,62.4666,62.901,213851,0
+FUL.US,D,20210715,000000,62.566,63.5918,62.566,63.2559,333081,0
+FUL.US,D,20210716,000000,63.7389,63.7389,62.077,62.2201,289052,0
+FUL.US,D,20210719,000000,60.908,61.7171,60.2877,60.7808,420815,0
+FUL.US,D,20210720,000000,60.7897,62.1018,60.3852,61.4806,556651,0
+FUL.US,D,20210721,000000,62.1416,62.5849,61.2131,61.6973,407963,0
+FUL.US,D,20210722,000000,61.6575,61.8017,61.1058,61.3027,181521,0
+FUL.US,D,20210723,000000,61.7469,62.1664,61.2331,62.0522,275606,0
+FUL.US,D,20210726,000000,62.5462,63.078,62.3831,62.8711,264823,0
+FUL.US,D,20210727,000000,62.3285,63.4427,61.7967,62.8811,223572,0
+FUL.US,D,20210728,000000,63.1475,63.3741,62.0322,62.9308,195321,0
+FUL.US,D,20210729,000000,63.3255,64.0014,63.2757,63.6018,201045,0
+FUL.US,D,20210730,000000,63.7687,64.4884,63.4725,63.7389,596819,0
+FUL.US,D,20210802,000000,63.8175,64.8741,62.8711,62.9407,204918,0
+FUL.US,D,20210803,000000,63.0878,63.9467,62.2797,63.8572,272966,0
+FUL.US,D,20210804,000000,63.394,63.6504,62.566,62.6048,137520,0
+FUL.US,D,20210805,000000,63.058,63.6902,62.8811,63.562,174225,0
+FUL.US,D,20210806,000000,64.2121,64.7955,64.046,64.7458,194096,0
+FUL.US,D,20210809,000000,64.391,64.4934,63.8473,64.3611,126773,0
+FUL.US,D,20210810,000000,64.6066,65.0311,64.222,64.9317,191497,0
+FUL.US,D,20210811,000000,65.1604,66.0668,64.6862,66.0182,206636,0
+FUL.US,D,20210812,000000,66.4317,66.5946,65.4754,66.4714,170414,0
+FUL.US,D,20210813,000000,66.7278,66.7666,66.1354,66.7189,119891,0
+FUL.US,D,20210816,000000,66.54,66.7189,65.6534,66.6592,188003,0
+FUL.US,D,20210817,000000,66.047,66.4029,64.557,65.3263,158853,0
+FUL.US,D,20210818,000000,65.3363,65.8203,64.4884,64.557,210637,0
+FUL.US,D,20210819,000000,63.5322,64.0411,63.2657,63.5421,215631,0
+FUL.US,D,20210820,000000,63.572,64.8541,63.572,64.8155,223329,0
+FUL.US,D,20210823,000000,65.3561,66.0132,65.1306,65.3959,237647,0
+FUL.US,D,20210824,000000,65.6136,66.2249,65.3959,65.5938,164297,0
+FUL.US,D,20210825,000000,65.8601,66.8362,65.1702,66.2945,175198,0
+FUL.US,D,20210826,000000,66.2647,66.7865,65.7309,65.7309,231591,0
+FUL.US,D,20210827,000000,66.1255,67.9903,65.9545,67.3889,340901,0
+FUL.US,D,20210830,000000,67.685,67.685,66.7676,66.8759,273580,0
+FUL.US,D,20210831,000000,66.9057,67.4972,66.3143,66.6494,400089,0
+FUL.US,D,20210901,000000,66.7965,66.9157,65.5251,66.6692,306411,0
+FUL.US,D,20210902,000000,66.7478,67.0738,66.1652,66.8561,224409,0
+FUL.US,D,20210903,000000,66.8263,67.1224,66.0569,67.0241,369818,0
+FUL.US,D,20210907,000000,66.5012,66.6832,64.6464,64.6564,287551,0
+FUL.US,D,20210908,000000,64.2817,64.7359,63.8175,64.4606,314852,0
+FUL.US,D,20210909,000000,64.3811,65.2488,64.3313,64.4307,297134,0
+FUL.US,D,20210910,000000,64.8929,65.1604,64.2319,64.3413,268673,0
+FUL.US,D,20210913,000000,65.1902,65.219,64.1236,64.4009,218860,0
+FUL.US,D,20210914,000000,64.7856,64.7856,62.2499,62.3583,445382,0
+FUL.US,D,20210915,000000,62.408,63.058,62.1813,62.8225,440966,0
+FUL.US,D,20210916,000000,62.8811,62.9308,61.4806,61.4806,312173,0
+FUL.US,D,20210917,000000,61.1456,61.3027,59.6943,59.8932,893509,0
+FUL.US,D,20210920,000000,58.5214,59.6844,58.3634,59.6357,524895,0
+FUL.US,D,20210921,000000,59.7241,60.1883,59.0344,59.0443,356872,0
+FUL.US,D,20210922,000000,59.7739,60.918,59.6059,59.6059,601644,0
+FUL.US,D,20210923,000000,61.6476,65.5898,61.6476,64.3015,915975,0
+FUL.US,D,20210924,000000,64.3513,65.7508,64.0362,64.8253,475985,0
+FUL.US,D,20210927,000000,65.3065,65.5938,64.9914,65.1504,347867,0
+FUL.US,D,20210928,000000,65.0908,65.3859,64.2469,65.1604,319320,0
+FUL.US,D,20210929,000000,65.1106,65.4854,64.5918,65.3164,204288,0
+FUL.US,D,20210930,000000,65.3661,65.701,63.6803,63.6803,468794,0
+FUL.US,D,20211001,000000,64.1822,65.041,62.901,64.3513,397252,0
+FUL.US,D,20211004,000000,64.557,65.3761,63.6952,63.9665,348178,0
+FUL.US,D,20211005,000000,64.3115,64.9715,63.6018,64.4685,184988,0
+FUL.US,D,20211006,000000,63.7877,64.1822,62.556,63.719,261319,0
+FUL.US,D,20211007,000000,64.391,65.1802,64.1534,64.4009,257138,0
+FUL.US,D,20211008,000000,64.5371,64.6066,63.2369,63.2857,223408,0
+FUL.US,D,20211011,000000,63.3741,64.1236,62.556,62.6634,142713,0
+FUL.US,D,20211012,000000,62.6147,63.6415,62.4815,63.1475,128860,0
+FUL.US,D,20211013,000000,63.4318,63.719,62.7201,63.3333,165965,0
+FUL.US,D,20211014,000000,63.8871,65.9545,63.8175,65.9545,334721,0
+FUL.US,D,20211015,000000,67.2497,68.1692,66.5569,67.5857,388411,0
+FUL.US,D,20211018,000000,67.1414,67.6354,66.9525,67.5071,271097,0
+FUL.US,D,20211019,000000,67.8332,67.8332,66.716,66.9425,224473,0
+FUL.US,D,20211020,000000,67.1602,67.8829,66.9038,67.705,186745,0
+FUL.US,D,20211021,000000,67.6454,69.1482,67.5121,69.1085,254122,0
+FUL.US,D,20211022,000000,69.2278,70.172,68.7626,68.9415,289703,0
+FUL.US,D,20211025,000000,69.2476,69.8202,69.0489,69.5239,285823,0
+FUL.US,D,20211026,000000,69.6234,69.693,68.9365,69.1582,225510,0
+FUL.US,D,20211027,000000,68.6632,68.9803,67.9315,68.2686,219347,0
+FUL.US,D,20211028,000000,68.4763,69.9146,68.4763,69.2278,269004,0
+FUL.US,D,20211029,000000,68.8023,69.7714,68.8023,69.7328,509173,0
+FUL.US,D,20211101,000000,70.2058,71.9175,70.0189,71.4325,303709,0
+FUL.US,D,20211102,000000,71.4523,72.4563,71.0965,72.1451,216712,0
+FUL.US,D,20211103,000000,72.0557,73.1143,71.8191,72.7584,289048,0
+FUL.US,D,20211104,000000,73.1431,73.3718,72.7038,72.7386,388861,0
+FUL.US,D,20211105,000000,73.6381,74.33,73.2524,73.6083,253141,0
+FUL.US,D,20211108,000000,74.1431,74.4293,73.2524,73.4801,246472,0
+FUL.US,D,20211109,000000,73.4413,74.5188,72.8966,74.1729,202349,0
+FUL.US,D,20211110,000000,74.1629,74.9343,73.7872,74.3995,254426,0
+FUL.US,D,20211111,000000,74.5089,76.0118,74.1232,75.9233,220743,0
+FUL.US,D,20211112,000000,76.2394,77.4461,75.7553,77.4162,140961,0
+FUL.US,D,20211115,000000,77.9412,78.1379,76.8914,78.1181,248390,0
+FUL.US,D,20211116,000000,78.0286,79.1965,77.8516,79.1567,297964,0
+FUL.US,D,20211117,000000,79.0683,79.2453,77.0704,77.6827,518946,0
+FUL.US,D,20211118,000000,77.5455,77.5455,76.6499,77.1399,296708,0
+FUL.US,D,20211119,000000,76.7046,77.6727,75.6161,75.6361,369698,0
+FUL.US,D,20211122,000000,76.2394,76.793,75.7454,75.7842,288874,0
+FUL.US,D,20211123,000000,76.1111,77.0803,76.1111,76.6251,281234,0
+FUL.US,D,20211124,000000,76.0913,76.1947,75.4184,75.8636,198546,0
+FUL.US,D,20211126,000000,73.7972,73.8568,72.0955,73.0845,215933,0
+FUL.US,D,20211129,000000,73.8766,74.9343,72.8568,74.0139,312850,0
+FUL.US,D,20211130,000000,72.7972,73.8568,72.2147,72.3529,394659,0
+FUL.US,D,20211201,000000,73.817,74.9144,72.1948,72.2048,288902,0
+FUL.US,D,20211202,000000,72.8072,75.1023,72.7872,74.7057,260380,0
+FUL.US,D,20211203,000000,75.2802,75.4581,74.1679,75.1311,247394,0
+FUL.US,D,20211206,000000,76.1499,77.8467,75.8538,76.6449,212691,0
+FUL.US,D,20211207,000000,77.1399,78.2075,77.1201,77.3666,168224,0
+FUL.US,D,20211208,000000,77.8516,78.0186,77.0704,77.6429,152203,0
+FUL.US,D,20211209,000000,76.8626,77.7125,76.5555,77.2871,164417,0
+FUL.US,D,20211210,000000,77.802,78.1578,77.1787,77.6727,188047,0
+FUL.US,D,20211213,000000,77.1687,77.971,76.4272,77.0107,259437,0
+FUL.US,D,20211214,000000,76.793,77.4162,75.9034,76.2195,386141,0
+FUL.US,D,20211215,000000,76.3676,77.8218,75.5317,77.7125,276131,0
+FUL.US,D,20211216,000000,78.3168,78.8397,77.7423,78.5832,317946,0
+FUL.US,D,20211217,000000,77.8716,78.5534,76.6649,77.0903,550304,0
+FUL.US,D,20211220,000000,76.0714,76.6649,74.6719,76.5058,261209,0
+FUL.US,D,20211221,000000,77.1687,78.297,77.0306,77.9998,276590,0
+FUL.US,D,20211222,000000,77.9412,78.6031,77.4958,78.464,184467,0
+FUL.US,D,20211223,000000,78.6925,79.1866,78.2175,78.2572,124066,0
+FUL.US,D,20211227,000000,78.6827,80.1756,78.3069,79.9977,157147,0
+FUL.US,D,20211228,000000,80.2741,80.601,79.8486,80.2641,126923,0
+FUL.US,D,20211229,000000,80.6299,80.7541,80.3337,80.611,92205.7,0
+FUL.US,D,20211230,000000,80.4618,80.8287,79.4341,79.5524,148638,0
+FUL.US,D,20211231,000000,79.2949,80.3436,79.2949,80.106,177492,0
+FUL.US,D,20220103,000000,80.106,80.6497,77.2433,77.7423,458749,0
+FUL.US,D,20220104,000000,77.0803,78.6578,77.0803,77.307,408593,0
+FUL.US,D,20220105,000000,77.6329,77.8914,75.814,76.4174,344484,0
+FUL.US,D,20220106,000000,76.2692,77.5942,76.2692,76.9511,268557,0
+FUL.US,D,20220107,000000,76.971,77.2871,75.8836,75.8934,265158,0
+FUL.US,D,20220110,000000,75.6659,76.2593,75.0725,75.814,392528,0
+FUL.US,D,20220111,000000,76.1599,76.6649,74.7255,76.309,302116,0
+FUL.US,D,20220112,000000,76.9212,77.1399,75.0973,75.6361,266758,0
+FUL.US,D,20220113,000000,75.9134,77.0803,75.9134,76.2195,281906,0
+FUL.US,D,20220114,000000,75.1907,76.2941,75.1023,76.1599,288891,0
+FUL.US,D,20220118,000000,75.7941,75.7941,73.827,75.1709,348058,0
+FUL.US,D,20220119,000000,74.9641,76.3378,74.8448,74.974,339530,0
+FUL.US,D,20220120,000000,76.477,76.8229,74.2077,74.33,664357,0
+FUL.US,D,20220121,000000,72.4911,74.315,70.7208,71.5417,653756,0
+FUL.US,D,20220124,000000,70.1671,72.4811,69.5637,72.1352,575194,0
+FUL.US,D,20220125,000000,70.84,72.2048,69.7426,71.0965,479343,0
+FUL.US,D,20220126,000000,71.9971,72.9861,70.2356,70.7605,461158,0
+FUL.US,D,20220127,000000,71.5617,72.3529,69.7714,70.3351,411420,0
+FUL.US,D,20220128,000000,70.187,71.0169,68.698,70.9881,355917,0
+FUL.US,D,20220131,000000,70.5139,70.9781,69.8152,70.9781,798508,0
+FUL.US,D,20220201,000000,71.5517,71.9473,70.3052,71.0865,350920,0
+FUL.US,D,20220202,000000,70.7406,71.7098,70.177,71.0467,412652,0
+FUL.US,D,20220203,000000,69.9295,71.2058,69.7028,69.8997,280663,0
+FUL.US,D,20220204,000000,69.188,69.5239,67.6752,68.4565,249041,0
+FUL.US,D,20220207,000000,68.2686,69.2874,67.7536,68.7626,260272,0
+FUL.US,D,20220208,000000,68.9793,70.3172,68.9793,70.2376,220514,0
+FUL.US,D,20220209,000000,70.8132,71.6163,70.4017,70.7238,242498,0
+FUL.US,D,20220210,000000,69.693,71.9235,69.693,70.1094,326166,0
+FUL.US,D,20220211,000000,70.337,70.5845,68.7804,69.673,232583,0
+FUL.US,D,20220214,000000,69.9901,70.3072,68.3541,68.6712,400458,0
+FUL.US,D,20220215,000000,69.4245,71.1998,69.019,70.7138,263844,0
+FUL.US,D,20220216,000000,70.684,71.2426,70.0399,70.833,240550,0
+FUL.US,D,20220217,000000,69.9803,70.3768,69.5239,70.2774,208773,0
+FUL.US,D,20220218,000000,70.4563,70.7336,69.4147,69.7714,227259,0
+FUL.US,D,20220222,000000,69.7328,70.0001,68.4435,69.1572,223798,0
+FUL.US,D,20220223,000000,69.6035,69.8808,67.8889,68.0668,147383,0
+FUL.US,D,20220224,000000,66.2527,67.69,65.4446,67.3531,378328,0
+FUL.US,D,20220225,000000,67.9873,69.8609,67.7596,69.2764,345834,0
+FUL.US,D,20220228,000000,68.3441,68.7804,67.2338,67.7795,555770,0
+FUL.US,D,20220301,000000,67.4127,67.5608,64.1604,64.6464,438709,0
+FUL.US,D,20220302,000000,65.1524,66.9565,64.7955,66.5798,376148,0
+FUL.US,D,20220303,000000,67.3133,67.3133,65.9655,66.9963,312114,0
+FUL.US,D,20220304,000000,66.0639,66.2925,65.053,65.5788,318953,0
+FUL.US,D,20220307,000000,65.6672,65.8661,62.9914,63.4268,511646,0
+FUL.US,D,20220308,000000,63.6554,64.2697,61.3851,61.4547,640354,0
+FUL.US,D,20220309,000000,63.2588,65.4943,63.1644,64.9437,519588,0
+FUL.US,D,20220310,000000,63.9526,65.1822,63.8333,65.0033,391797,0
+FUL.US,D,20220311,000000,65.6086,66.2229,64.5371,64.6266,232408,0
+FUL.US,D,20220314,000000,65.3899,66.2786,64.8551,65.6086,325104,0
+FUL.US,D,20220315,000000,66.044,66.3323,65.063,65.3601,336659,0
+FUL.US,D,20220316,000000,65.9754,67.2438,65.2518,66.8074,302453,0
+FUL.US,D,20220317,000000,66.2527,67.3929,65.707,67.1056,221446,0
+FUL.US,D,20220318,000000,67.3034,67.3332,65.6186,66.6494,528963,0
+FUL.US,D,20220321,000000,66.709,67.5409,66.3819,66.9167,264631,0
+FUL.US,D,20220322,000000,67.4127,67.4625,66.4257,66.9863,530770,0
+FUL.US,D,20220323,000000,66.7288,67.3034,66.1832,66.8173,569657,0
+FUL.US,D,20220324,000000,70.1094,70.1482,64.6961,67.3133,1442841,0
+FUL.US,D,20220325,000000,66.9763,66.9863,64.8253,66.2825,710454,0
+FUL.US,D,20220328,000000,66.1632,66.4207,65.1722,66.2328,439424,0
+FUL.US,D,20220329,000000,66.9167,68.6324,66.6244,68.4137,538965,0
+FUL.US,D,20220330,000000,68.0071,68.0071,66.1236,66.5102,270116,0
+FUL.US,D,20220331,000000,66.1334,66.9465,65.4099,65.4993,374972,0
+FUL.US,D,20220401,000000,65.9754,66.7686,65.3701,66.7487,550821,0
+FUL.US,D,20220404,000000,66.699,66.714,65.549,66.2925,375072,0
+FUL.US,D,20220405,000000,66.3721,66.6891,65.053,65.2021,372860,0
+FUL.US,D,20220406,000000,64.8949,66.3621,64.4089,65.6971,480259,0
+FUL.US,D,20220407,000000,65.5888,67.2736,64.9834,66.9664,544774,0
+FUL.US,D,20220408,000000,67.4625,67.9277,66.5946,66.9863,421871,0
+FUL.US,D,20220411,000000,66.7487,67.8491,66.4157,66.6692,388820,0
+FUL.US,D,20220412,000000,66.8671,68.027,65.6484,65.9555,279249,0
+FUL.US,D,20220413,000000,66.3521,68.4435,65.8761,68.3938,349520,0
+FUL.US,D,20220414,000000,69.3957,71.17,69.3957,69.693,457168,0
+FUL.US,D,20220418,000000,70.8828,71.5765,68.9892,69.5439,436032,0
+FUL.US,D,20220419,000000,69.5439,71.3509,69.4543,71.0805,247318,0
+FUL.US,D,20220420,000000,71.826,72.5019,71.5775,71.6074,274559,0
+FUL.US,D,20220421,000000,72.333,72.5617,70.5041,70.8619,228683,0
+FUL.US,D,20220422,000000,70.4146,70.7624,68.8341,68.854,229304,0
+FUL.US,D,20220425,000000,68.4465,69.0528,66.5678,68.8242,391351,0
+FUL.US,D,20220426,000000,68.6452,69.52,66.9655,66.9655,385295,0
+FUL.US,D,20220427,000000,66.9555,68.0191,66.6126,67.1046,435322,0
+FUL.US,D,20220428,000000,66.9057,68.2477,66.0311,67.9992,281485,0
+FUL.US,D,20220429,000000,67.7904,68.5459,66.1255,66.2995,600517,0
+FUL.US,D,20220502,000000,66.1006,67.1244,64.5998,65.7329,246753,0
+FUL.US,D,20220503,000000,65.9814,67.0847,65.4446,66.6274,250404,0
+FUL.US,D,20220504,000000,66.7766,69.3709,66.4485,69.3112,214823,0
+FUL.US,D,20220505,000000,68.7348,69.4603,66.3491,67.1542,208562,0
+FUL.US,D,20220506,000000,66.8661,66.8661,65.2955,66.1901,234570,0
+FUL.US,D,20220509,000000,65.206,66.538,64.8184,65.6931,215999,0
+FUL.US,D,20220510,000000,66.6474,66.7468,63.7945,64.4606,239394,0
+FUL.US,D,20220511,000000,64.8085,66.4883,64.3413,64.4307,199895,0
+FUL.US,D,20220512,000000,64.3811,64.9973,63.0888,64.2817,221830,0
+FUL.US,D,20220513,000000,64.8483,65.7677,64.2717,64.6296,259118,0
+FUL.US,D,20220516,000000,63.1882,64.6693,62.731,63.7051,246681,0
+FUL.US,D,20220517,000000,64.9079,66.7318,64.7091,66.6274,300005,0
+FUL.US,D,20220518,000000,66.4883,67.3531,65.8223,66.4485,475731,0
+FUL.US,D,20220519,000000,66.1901,66.9157,65.5092,66.538,404334,0
+FUL.US,D,20220520,000000,67.1841,67.3133,65.5838,67.0151,493293,0
+FUL.US,D,20220523,000000,67.9693,68.6254,67.1642,68.3371,315322,0
+FUL.US,D,20220524,000000,67.9495,68.183,66.8362,67.5817,229723,0
+FUL.US,D,20220525,000000,67.1046,68.2382,67.0052,67.7408,162169,0
+FUL.US,D,20220526,000000,68.2974,69.9871,68.2974,69.5896,136694,0
+FUL.US,D,20220527,000000,70.2655,70.9116,70.2258,70.7028,120887,0
+FUL.US,D,20220531,000000,69.8679,70.9365,69.1224,70.6532,199292,0
+FUL.US,D,20220601,000000,70.5736,70.5736,69.3212,70.0369,164266,0
+FUL.US,D,20220602,000000,70.6532,72.4805,70.1959,72.3132,279416,0
+FUL.US,D,20220603,000000,71.5378,72.0049,70.9762,71.6173,201212,0
+FUL.US,D,20220606,000000,72.2436,72.3578,71.5775,72.2634,224821,0
+FUL.US,D,20220607,000000,72.1243,73.3866,71.3589,73.0983,249368,0
+FUL.US,D,20220608,000000,72.3529,72.83,71.5601,71.6273,187131,0
+FUL.US,D,20220609,000000,71.3788,72.4225,70.7228,71.17,222573,0
+FUL.US,D,20220610,000000,69.6592,70.1164,68.1781,68.5658,364680,0
+FUL.US,D,20220613,000000,66.7766,66.9207,64.7091,64.9973,226318,0
+FUL.US,D,20220614,000000,64.5798,64.6394,62.4229,63.4268,312772,0
+FUL.US,D,20220615,000000,64.222,64.9973,62.6068,63.6256,284099,0
+FUL.US,D,20220616,000000,61.8662,61.8662,59.8335,60.2659,374955,0
+FUL.US,D,20220617,000000,60.425,60.8872,59.1029,59.918,383934,0
+FUL.US,D,20220621,000000,60.5514,61.5482,59.8882,60.7629,305213,0
+FUL.US,D,20220622,000000,59.7589,61.6674,59.58,61.071,428464,0
+FUL.US,D,20220623,000000,59.5999,60.0174,57.2591,58.8842,782188,0
+FUL.US,D,20220624,000000,57.6517,61.4984,57.6517,61.4984,1922307,0
+FUL.US,D,20220627,000000,61.737,61.9954,60.0969,60.9816,544029,0
+FUL.US,D,20220628,000000,61.3096,62.2688,59.8683,60.1267,705253,0
+FUL.US,D,20220629,000000,60.4448,60.6535,59.0134,60.574,380263,0
+FUL.US,D,20220630,000000,59.7589,60.2063,58.7351,59.8484,557018,0
+FUL.US,D,20220701,000000,59.3117,60.4846,58.6059,60.1665,355379,0
+FUL.US,D,20220705,000000,58.8445,59.4012,57.0454,59.3514,506382,0
+FUL.US,D,20220706,000000,59.8981,60.1565,58.4668,59.2619,493501,0
+FUL.US,D,20220707,000000,59.7987,60.8325,59.3017,60.3951,241838,0
+FUL.US,D,20220708,000000,60.1665,60.6635,59.4408,59.7888,168298,0
+FUL.US,D,20220711,000000,59.1427,59.9578,58.8445,59.0433,180563,0
+FUL.US,D,20220712,000000,59.0036,60.2559,58.7898,59.083,162725,0
+FUL.US,D,20220713,000000,58.2953,58.7839,57.692,58.4847,218594,0
+FUL.US,D,20220714,000000,57.4377,58.5346,57.1984,58.4149,192073,0
+FUL.US,D,20220715,000000,59.472,59.6514,58.1258,58.7939,223700,0
+FUL.US,D,20220718,000000,59.472,59.8559,58.1357,58.3551,195100,0
+FUL.US,D,20220719,000000,59.3523,60.8032,59.0083,60.509,285911,0
+FUL.US,D,20220720,000000,60.4292,61.4065,60.3295,61.0375,242006,0
+FUL.US,D,20220721,000000,60.6287,62.2142,60.4043,62.2142,183404,0
+FUL.US,D,20220722,000000,62.7028,62.7128,61.6658,62.2441,211530,0
+FUL.US,D,20220725,000000,62.653,63.1615,61.925,62.5832,227522,0
+FUL.US,D,20220726,000000,62.4236,62.6729,61.7934,62.5233,200426,0
+FUL.US,D,20220727,000000,62.3538,63.7199,61.6059,63.3809,185417,0
+FUL.US,D,20220728,000000,63.5405,64.3781,63.2164,64.2883,166211,0
+FUL.US,D,20220729,000000,64.3083,64.6772,63.8396,64.0191,786416,0
+FUL.US,D,20220801,000000,63.6402,64.2883,62.9721,64.0789,282626,0
+FUL.US,D,20220802,000000,64.2086,64.2086,62.8125,63.0718,294780,0
+FUL.US,D,20220803,000000,63.1914,63.5504,62.8325,63.0917,350242,0
+FUL.US,D,20220804,000000,63.4308,64.0889,62.8624,63.5405,187660,0
+FUL.US,D,20220805,000000,62.8624,64.0291,62.5632,63.7,219304,0
+FUL.US,D,20220808,000000,64.2086,64.8567,63.5504,64.1986,266716,0
+FUL.US,D,20220809,000000,64.2584,64.5676,63.4707,63.9992,223534,0
+FUL.US,D,20220810,000000,65.2057,66.3525,65.2057,65.5946,252443,0
+FUL.US,D,20220811,000000,66.3026,67.6987,66.1132,66.8511,353035,0
+FUL.US,D,20220812,000000,67.1203,69.0748,66.9209,68.9851,395905,0
+FUL.US,D,20220815,000000,68.5264,69.7828,68.5264,69.7728,278987,0
+FUL.US,D,20220816,000000,69.1745,71.129,69.1745,70.8697,209393,0
+FUL.US,D,20220817,000000,70.3013,70.5606,69.374,69.7529,162098,0
+FUL.US,D,20220818,000000,69.723,71.498,69.5335,71.498,330168,0
+FUL.US,D,20220819,000000,71.0293,71.0293,70.082,70.441,280726,0
+FUL.US,D,20220822,000000,69.5634,69.6532,68.0178,68.0876,194407,0
+FUL.US,D,20220823,000000,67.6887,68.9153,67.6887,68.307,170833,0
+FUL.US,D,20220824,000000,67.8283,68.9651,67.8283,68.5862,146004,0
+FUL.US,D,20220825,000000,68.4964,70.3911,68.4964,70.3712,169278,0
+FUL.US,D,20220826,000000,70.3013,70.3013,67.0007,67.0904,199423,0
+FUL.US,D,20220829,000000,66.2328,66.8262,65.7542,66.3924,151171,0
+FUL.US,D,20220830,000000,66.6517,67.0306,65.3952,65.8739,154724,0
+FUL.US,D,20220831,000000,65.7941,65.7941,64.5676,64.6772,216531,0
+FUL.US,D,20220901,000000,64.1787,64.1787,62.5532,63.6601,301177,0
+FUL.US,D,20220902,000000,64.6174,65.1808,63.2014,63.69,250918,0
+FUL.US,D,20220906,000000,63.7798,63.7798,62.4834,62.8923,227808,0
+FUL.US,D,20220907,000000,62.9222,65.5248,62.4635,65.4949,231095,0
+FUL.US,D,20220908,000000,64.8567,65.7168,64.2784,65.6246,152952,0
+FUL.US,D,20220909,000000,66.1431,67.2001,65.824,67.1901,164514,0
+FUL.US,D,20220912,000000,68.1175,68.5862,67.3497,68.2272,222200,0
+FUL.US,D,20220913,000000,66.3126,66.5519,63.7299,63.7997,237540,0
+FUL.US,D,20220914,000000,63.4806,63.4806,61.576,62.5931,291282,0
+FUL.US,D,20220915,000000,62.3239,62.8823,61.0475,61.3566,272334,0
+FUL.US,D,20220916,000000,60.3794,60.3794,58.754,59.6315,512454,0
+FUL.US,D,20220919,000000,59.0731,61.7056,59.0731,61.7056,295871,0
+FUL.US,D,20220920,000000,60.5589,60.7384,60.0005,60.499,257948,0
+FUL.US,D,20220921,000000,60.9677,61.3367,59.5517,59.6714,420180,0
+FUL.US,D,20220922,000000,60.8879,62.1743,59.8609,61.4863,640530,0
+FUL.US,D,20220923,000000,60.3295,60.7695,59.1828,60.7184,462989,0
+FUL.US,D,20220926,000000,60.15,61.4165,60.0403,60.15,425414,0
+FUL.US,D,20220927,000000,60.4292,60.9927,59.1429,59.6116,435142,0
+FUL.US,D,20220928,000000,59.801,62.2641,59.6415,61.6358,333841,0
+FUL.US,D,20220929,000000,60.7384,61.0874,59.6265,60.2996,480164,0
+FUL.US,D,20220930,000000,60.4791,61.9749,59.9307,59.9307,474868,0
+FUL.US,D,20221003,000000,60.9777,63.8197,60.9627,63.5305,364193,0
+FUL.US,D,20221004,000000,64.6972,66.2029,64.6972,65.8041,351006,0
+FUL.US,D,20221005,000000,64.4279,66.871,64.4279,66.5619,251906,0
+FUL.US,D,20221006,000000,66.0234,67.5491,66.0234,67.0206,289333,0
+FUL.US,D,20221007,000000,66.5519,66.881,64.1487,64.4379,278615,0
+FUL.US,D,20221010,000000,64.8268,64.9116,63.7,64.1986,205716,0
+FUL.US,D,20221011,000000,63.7499,65.6944,63.7499,64.3681,293228,0
+FUL.US,D,20221012,000000,64.6673,64.6673,63.5405,63.8197,236224,0
+FUL.US,D,20221013,000000,62.5532,65.6744,61.925,64.9664,224351,0
+FUL.US,D,20221014,000000,65.6844,65.8439,63.9094,64.0291,224170,0
+FUL.US,D,20221017,000000,65.3653,66.183,64.8268,65.8938,261361,0
+FUL.US,D,20221018,000000,67.4993,67.609,66.2229,67.24,289014,0
+FUL.US,D,20221019,000000,66.41,67.5,64.64,65.04,270899,0
+FUL.US,D,20221020,000000,64.65,65.56,62.22,62.73,294670,0
+FUL.US,D,20221021,000000,63.05,65.62,63.05,65.12,325784,0
+FUL.US,D,20221024,000000,65.65,66.02,64.9,65.38,235007,0
+FUL.US,D,20221025,000000,65.41,67.45,65.41,67.25,206986,0
+FUL.US,D,20221026,000000,67.685,68.9,66.605,67.58,168767,0
+FUL.US,D,20221027,000000,67.97,69.08,67.84,68.16,134441,0
+FUL.US,D,20221028,000000,68.26,69.93,68.1228,69.69,220664,0
+FUL.US,D,20221031,000000,69.64,70.66,69.255,69.71,509876,0
+FUL.US,D,20221101,000000,70.66,70.66,69.0726,70.26,279631,0
+FUL.US,D,20221102,000000,70.12,71.43,67.67,67.67,452834,0
+FUL.US,D,20221103,000000,66.52,68.64,66.39,68.24,248435,0
+FUL.US,D,20221104,000000,69.5,71.17,68.47,70.11,288517,0
+FUL.US,D,20221107,000000,70.8,71.65,70.06,71.43,305218,0
+FUL.US,D,20221108,000000,71.79,73.62,71.735,72.89,416598,0
+FUL.US,D,20221109,000000,72.31,73.16,71.305,71.74,344244,0
+FUL.US,D,20221110,000000,73.81,75.22,73.81,74.7,325516,0
+FUL.US,D,20221111,000000,75,76.18,75,75.17,466130,0
+FUL.US,D,20221114,000000,74.45,77.19,74.18,75.85,406593,0
+FUL.US,D,20221115,000000,77.07,77.34,75.05,76.03,357225,0
+FUL.US,D,20221116,000000,75.57,76.195,75.11,75.58,291485,0
+FUL.US,D,20221117,000000,74.62,75.47,73.54,75.36,252434,0
+FUL.US,D,20221118,000000,76.53,77.2,75.55,77.18,379090,0
+FUL.US,D,20221121,000000,76.82,77.96,76.64,76.99,298041,0
+FUL.US,D,20221122,000000,77.42,78.77,77.265,78.55,216121,0
+FUL.US,D,20221123,000000,78.19,79.7,78.1847,79.39,185186,0
+FUL.US,D,20221125,000000,79.24,79.825,78.99,79.7,108909,0
+FUL.US,D,20221128,000000,78.26,78.81,77.78,78.03,273765,0
+FUL.US,D,20221129,000000,78.03,78.665,77.97,78.29,171569,0
+FUL.US,D,20221130,000000,77.95,80.36,77.535,80.31,270239,0
+FUL.US,D,20221201,000000,80.69,81.41,79.33,79.91,296189,0
+FUL.US,D,20221202,000000,79,81.125,79,80.33,275509,0
+FUL.US,D,20221205,000000,79.07,79.215,77.48,78.05,446537,0
+FUL.US,D,20221206,000000,78.23,78.6,76.685,77.47,344214,0
+FUL.US,D,20221207,000000,77.48,78.01,76.82,77.02,293871,0
+FUL.US,D,20221208,000000,77.74,78.05,76.1501,76.76,333884,0
+FUL.US,D,20221209,000000,76.55,77.37,76.41,77,364552,0
+FUL.US,D,20221212,000000,77.5,77.54,76.43,77.23,342263,0
+FUL.US,D,20221213,000000,79.73,80.29,78.24,78.72,581754,0
+FUL.US,D,20221214,000000,78.52,79.32,77.24,78.31,409536,0
+FUL.US,D,20221215,000000,77.32,77.56,75.78,76,510411,0
+FUL.US,D,20221216,000000,75.06,76.61,74.6,75.83,1048072,0
+FUL.US,D,20221219,000000,75.75,76.2,73.445,73.93,286599,0
+FUL.US,D,20221220,000000,74.04,74.58,73.67,73.75,304001,0
+FUL.US,D,20221221,000000,74.2,75.5,74.2,74.79,276872,0
+FUL.US,D,20221222,000000,74.22,74.22,72.535,72.9,323040,0
+FUL.US,D,20221223,000000,72.51,73.71,72.51,73.63,329356,0
+FUL.US,D,20221227,000000,73.96,74.73,73.13,73.4,315082,0
+FUL.US,D,20221228,000000,73.47,73.6,72.18,72.25,280853,0
+FUL.US,D,20221229,000000,72.65,72.88,72.15,72.39,556065,0
+FUL.US,D,20221230,000000,71.84,71.92,70.77,71.62,416252,0
+FUL.US,D,20230103,000000,72.47,72.81,71.31,72.65,487435,0
+FUL.US,D,20230104,000000,73.42,74.29,73.01,73.73,355050,0
+FUL.US,D,20230105,000000,72.87,72.87,69.92,70.26,392206,0
+FUL.US,D,20230106,000000,71.27,72.83,70.48,71.74,545532,0
+FUL.US,D,20230109,000000,72.14,73.84,71.77,72.83,379974,0
+FUL.US,D,20230110,000000,72.38,73.33,72.01,72.93,309738,0
+FUL.US,D,20230111,000000,73.44,74.38,72.69,74.38,242289,0
+FUL.US,D,20230112,000000,74.59,74.96,74.08,74.74,313739,0
+FUL.US,D,20230113,000000,74.17,74.54,73.825,74.19,310567,0
+FUL.US,D,20230117,000000,74.25,74.35,72.64,72.95,413344,0
+FUL.US,D,20230118,000000,72.98,73.53,71.5,71.83,552036,0
+FUL.US,D,20230119,000000,71.53,72.99,68.2,69.08,1051604,0
+FUL.US,D,20230120,000000,69.61,70.395,68.03,68.85,747852,0
+FUL.US,D,20230123,000000,68.67,69.855,68.24,68.54,671174,0
+FUL.US,D,20230124,000000,67.97,69.09,66.88,68.17,479025,0
+FUL.US,D,20230125,000000,67.29,67.91,66.505,67.24,427673,0
+FUL.US,D,20230126,000000,66.62,68.35,66.62,68.32,430052,0
+FUL.US,D,20230127,000000,68.11,68.81,68.045,68.34,356438,0
+FUL.US,D,20230130,000000,68.13,69.22,67.83,67.84,335892,0
+FUL.US,D,20230131,000000,68.28,69.5,68.07,69.1,647141,0
+FUL.US,D,20230201,000000,68.79,71.26,68.79,70.26,385321,0
+FUL.US,D,20230202,000000,70.32,73.41,70.32,73.35,604160,0
+FUL.US,D,20230203,000000,73.5,74.95,73.23,73.93,679914,0
+FUL.US,D,20230206,000000,73.75,73.86,72.52,73,362916,0
+FUL.US,D,20230207,000000,72.47,73.445,71.94,73.24,292291,0
+FUL.US,D,20230208,000000,72.28,73.05,72.07,72.14,405698,0
+FUL.US,D,20230209,000000,72.54,72.975,70.34,70.59,350505,0
+FUL.US,D,20230210,000000,70.21,70.685,69.615,70.59,346813,0
+FUL.US,D,20230213,000000,70.59,71.89,70.26,71.81,344410,0
+FUL.US,D,20230214,000000,71.56,72.51,70.99,71.25,312973,0
+FUL.US,D,20230215,000000,70.7,72.25,70.43,72.08,307318,0
+FUL.US,D,20230216,000000,70.65,72.29,70.44,71.65,314072,0
+FUL.US,D,20230217,000000,71.84,72.13,71.41,71.84,270244,0
+FUL.US,D,20230221,000000,71.52,71.525,68.681,68.79,270661,0
+FUL.US,D,20230222,000000,68.81,69.89,68.81,69.58,362997,0
+FUL.US,D,20230223,000000,69.76,70.25,68.69,69.49,320026,0
+FUL.US,D,20230224,000000,68.36,70.01,67.984,69.75,435628,0
+FUL.US,D,20230227,000000,70.68,70.78,70.05,70.19,291051,0
+FUL.US,D,20230228,000000,70.16,70.96,69.73,69.76,461694,0
+FUL.US,D,20230301,000000,69.67,70.71,69.03,70.41,271296,0
+FUL.US,D,20230302,000000,69.89,71.45,69.49,71.2,250745,0
+FUL.US,D,20230303,000000,71.82,72.309,70.9757,72.21,240821,0
+FUL.US,D,20230306,000000,71.95,72.26,70.36,70.4,351920,0
+FUL.US,D,20230307,000000,70.3,70.385,68.875,69.31,191726,0
+FUL.US,D,20230308,000000,69.41,70.33,69.18,69.89,170983,0
+FUL.US,D,20230309,000000,70.21,70.585,68.2,68.37,276767,0
+FUL.US,D,20230310,000000,68.4,68.4,66.04,66.8,344132,0
+FUL.US,D,20230313,000000,65.74,66.87,65.15,65.65,338651,0
+FUL.US,D,20230314,000000,67.54,68.105,65.69,66.36,512510,0
+FUL.US,D,20230315,000000,64.44,65.28,63.72,65.08,474632,0
+FUL.US,D,20230316,000000,64.43,65.94,63.87,65.51,409420,0
+FUL.US,D,20230317,000000,65.17,65.17,64.23,64.65,749327,0
+FUL.US,D,20230320,000000,65.39,66.61,65.39,66.37,461379,0
+FUL.US,D,20230321,000000,67.56,67.98,67.31,67.67,307651,0
+FUL.US,D,20230322,000000,67.51,67.99,65.72,65.89,348194,0
+FUL.US,D,20230323,000000,66.09,66.93,64.84,65.56,236277,0
+FUL.US,D,20230324,000000,65.18,66.96,64.65,66.88,338111,0
+FUL.US,D,20230327,000000,67.66,68.03,67.09,67.3,261515,0
+FUL.US,D,20230328,000000,67.31,68.15,67.11,67.81,395738,0
+FUL.US,D,20230329,000000,68.68,68.915,68.22,68.39,406342,0
+FUL.US,D,20230330,000000,67.58,68.3,65.9,67.05,823458,0
+FUL.US,D,20230331,000000,67.39,68.62,67.39,68.45,489123,0
+FUL.US,D,20230403,000000,68.66,68.97,67.07,67.37,445423,0
+FUL.US,D,20230404,000000,67.72,67.72,65.25,65.65,472266,0
+FUL.US,D,20230405,000000,64.67,65.375,64.24,65.07,286293,0
+FUL.US,D,20230406,000000,64.78,64.9,63.6,64.1,416874,0
+FUL.US,D,20230410,000000,64.09,66.24,64.09,66.16,474772,0
+FUL.US,D,20230411,000000,66.62,67.595,66.15,67.23,382848,0
+FUL.US,D,20230412,000000,68.06,68.1542,66.38,66.77,408193,0
+FUL.US,D,20230413,000000,66.87,67.75,66.39,67.37,275451,0
+FUL.US,D,20230414,000000,67.32,68.03,65.96,66.24,265628,0
+FUL.US,D,20230417,000000,66.25,67.62,66.135,67.4,225189,0
+FUL.US,D,20230418,000000,67.92,68,66.76,67.4,219742,0
+FUL.US,D,20230419,000000,66.76,67.47,66.51,67.43,223966,0
+FUL.US,D,20230420,000000,66.87,67.46,66.22,66.96,192528,0
+FUL.US,D,20230421,000000,67.28,67.28,65.65,66.17,225358,0
+FUL.US,D,20230424,000000,66.27,66.7,65.9,66.26,140091,0
+FUL.US,D,20230425,000000,65.41,65.61,63.8,63.95,358365,0
+FUL.US,D,20230426,000000,63.16,63.71,62.84,63.32,216683,0
+FUL.US,D,20230427,000000,63.5,65.2,63.5,64.88,244756,0
+FUL.US,D,20230428,000000,64.85,66.465,64.85,66.17,354413,0
+FUL.US,D,20230501,000000,66.05,66.79,65.67,65.8,261302,0
+FUL.US,D,20230502,000000,65.42,65.725,63.78,65.32,242138,0
+FUL.US,D,20230503,000000,65.74,66.42,65.11,65.18,296403,0
+FUL.US,D,20230504,000000,64.95,65.2,63.94,64.73,405198,0
+FUL.US,D,20230505,000000,65.6,66.34,65.38,66.18,256799,0
+FUL.US,D,20230508,000000,66.66,67.08,65.72,66.21,163475,0
+FUL.US,D,20230509,000000,65.8,66.21,65.39,65.81,194251,0
+FUL.US,D,20230510,000000,66.85,67.225,65.18,66.06,216878,0
+FUL.US,D,20230511,000000,65.41,65.87,64.93,65.82,222070,0
+FUL.US,D,20230512,000000,66.1,66.2684,64.82,65.31,216349,0
+FUL.US,D,20230515,000000,65.67,66.07,65.37,65.63,186556,0
+FUL.US,D,20230516,000000,65.36,65.36,64.02,64.67,244817,0
+FUL.US,D,20230517,000000,64.86,66.52,64.66,66.1,277518,0
+FUL.US,D,20230518,000000,66.03,66.24,65.465,66.09,245981,0
+FUL.US,D,20230519,000000,66.61,66.65,65.37,65.78,260637,0
+FUL.US,D,20230522,000000,66.09,66.21,64.91,65.37,298726,0
+FUL.US,D,20230523,000000,64.94,66.58,64.73,65.21,286350,0
+FUL.US,D,20230524,000000,64.82,64.82,63.9634,64.13,342003,0
+FUL.US,D,20230525,000000,63.95,63.95,62.84,63.4,210218,0
+FUL.US,D,20230526,000000,63.67,64.555,63.62,64.1,198153,0
+FUL.US,D,20230530,000000,64.05,64.79,63.27,64.38,306941,0
+FUL.US,D,20230531,000000,64.07,64.375,62.57,62.94,320219,0
+FUL.US,D,20230601,000000,62.84,63.85,62.74,63.32,258259,0
+FUL.US,D,20230602,000000,64.83,67.33,64.81,67.1,230295,0
+FUL.US,D,20230605,000000,66.44,66.44,64.62,65.27,247231,0
+FUL.US,D,20230606,000000,65.14,67.335,65.14,67.02,222177,0
+FUL.US,D,20230607,000000,67.05,68.8,67.05,68.66,273991,0
+FUL.US,D,20230608,000000,68.3,68.52,66.57,66.82,247869,0
+FUL.US,D,20230609,000000,66.48,66.48,65.183,65.55,246247,0
+FUL.US,D,20230612,000000,65.52,66.21,65.02,65.35,280436,0
+FUL.US,D,20230613,000000,65.49,66.77,65.49,66.11,281231,0
+FUL.US,D,20230614,000000,66.59,66.8031,64.95,65.27,244462,0
+FUL.US,D,20230615,000000,64.84,66.875,64.84,66.67,265179,0
+FUL.US,D,20230616,000000,67.32,67.32,65.98,66.81,846961,0
+FUL.US,D,20230620,000000,66.24,66.61,64.56,64.7,382389,0
+FUL.US,D,20230621,000000,64.6,65.0925,63.96,64.33,330670,0
+FUL.US,D,20230622,000000,64.31,64.37,63.445,64.18,265580,0
+FUL.US,D,20230623,000000,62.75,64.21,62.62,63.15,634747,0
+FUL.US,D,20230626,000000,62.79,64.325,62.79,63.77,312115,0
+FUL.US,D,20230627,000000,64.13,64.945,63.54,64.36,291795,0
+FUL.US,D,20230628,000000,64.17,64.69,63.47,64.64,545275,0
+FUL.US,D,20230629,000000,63.9,69.595,63.72,69.24,954810,0
+FUL.US,D,20230630,000000,69,71.9,69,71.51,875288,0
+FUL.US,D,20230703,000000,71.34,72.338,71.22,71.64,264614,0
+FUL.US,D,20230705,000000,71.12,71.12,67.91,68.26,668919,0
+FUL.US,D,20230706,000000,67.5,68.07,66.46,67.56,484987,0
+FUL.US,D,20230707,000000,67.6,69.86,67.555,69.09,386010,0
+FUL.US,D,20230710,000000,68.91,69.99,68.79,69.57,359535,0
+FUL.US,D,20230711,000000,70.18,70.68,69.6,69.91,242426,0
+FUL.US,D,20230712,000000,71.06,71.71,70.4,71.42,372585,0
+FUL.US,D,20230713,000000,71.54,72.08,71.21,71.73,263068,0
+FUL.US,D,20230714,000000,71.5,71.62,70.04,70.68,237077,0
+FUL.US,D,20230717,000000,70.44,71.15,70.16,70.96,287602,0
+FUL.US,D,20230718,000000,71.18,73.05,71.08,73.04,337715,0
+FUL.US,D,20230719,000000,73.07,73.145,72.13,73.03,335481,0
+FUL.US,D,20230720,000000,73.33,73.33,72.405,72.86,280203,0
+FUL.US,D,20230721,000000,72.95,73.395,71.89,73.34,390973,0
+FUL.US,D,20230724,000000,73.45,73.7,72.83,73.18,293604,0
+FUL.US,D,20230725,000000,73.1,74.575,72.97,74.04,275137,0
+FUL.US,D,20230726,000000,73.85,74.85,73.73,74.18,208070,0
+FUL.US,D,20230727,000000,74.19,74.54,73.261,73.57,300005,0
+FUL.US,D,20230728,000000,74.07,74.31,72.8,73.01,255107,0
+FUL.US,D,20230731,000000,73.13,74.27,72.78,74.03,979217,0
+FUL.US,D,20230801,000000,73.75,74.31,73.45,73.88,154134,0
+FUL.US,D,20230802,000000,73.05,73.53,72.71,72.94,186031,0
+FUL.US,D,20230803,000000,72.82,73.03,71.82,72.11,227104,0
+FUL.US,D,20230804,000000,72.16,73.1,72.16,72.4,183323,0
+FUL.US,D,20230807,000000,72.74,73.18,72.45,73.03,183934,0
+FUL.US,D,20230808,000000,71.99,72.47,70.94,72.31,187688,0
+FUL.US,D,20230809,000000,72.44,72.44,71.16,71.36,398372,0
+FUL.US,D,20230810,000000,71.72,72.775,71.245,72.14,294524,0
+FUL.US,D,20230811,000000,72.05,72.52,71.51,71.63,286364,0
+FUL.US,D,20230814,000000,71.22,71.25,70.24,70.99,391706,0
+FUL.US,D,20230815,000000,70.42,70.42,69.42,69.49,159733,0
+FUL.US,D,20230816,000000,69.35,69.845,68.66,68.71,227750,0
+FUL.US,D,20230817,000000,68.87,70.18,68.87,69.49,209589,0
+FUL.US,D,20230818,000000,68.94,69.94,68.94,69.6,244986,0
+FUL.US,D,20230821,000000,69.51,69.51,68.62,69.11,180160,0
+FUL.US,D,20230822,000000,69.58,69.58,68.36,68.64,171495,0
+FUL.US,D,20230823,000000,69.1,69.275,68.55,68.78,229659,0
+FUL.US,D,20230824,000000,68.52,69.54,68.435,69.38,308541,0
+FUL.US,D,20230825,000000,69.9,70.94,69.23,70.75,242517,0
+FUL.US,D,20230828,000000,70.94,72.02,70.94,71.6,210125,0
+FUL.US,D,20230829,000000,71.45,72.4325,70.81,72.3,191866,0
+FUL.US,D,20230830,000000,72.19,73.195,72.19,72.42,434972,0
+FUL.US,D,20230831,000000,72.49,73.095,72.18,72.53,371108,0
+FUL.US,D,20230901,000000,73.01,73.83,72.62,73.01,202596,0
+FUL.US,D,20230905,000000,72.26,72.44,70.23,71.12,317840,0
+FUL.US,D,20230906,000000,71.16,71.92,70.12,71.11,193437,0
+FUL.US,D,20230907,000000,71.13,71.13,69.428,69.94,285856,0
+FUL.US,D,20230908,000000,69.86,69.88,69.16,69.22,198099,0
+FUL.US,D,20230911,000000,69.12,70.02,68.87,68.9,287045,0
+FUL.US,D,20230912,000000,68.37,68.62,67.685,67.88,245132,0
+FUL.US,D,20230913,000000,67.98,67.98,66.935,67.63,317588,0
+FUL.US,D,20230914,000000,68.47,69.02,68,68.51,406894,0
+FUL.US,D,20230915,000000,68.32,69.13,68.015,68.86,997038,0
+FUL.US,D,20230918,000000,68.77,68.84,68.19,68.47,292659,0
+FUL.US,D,20230919,000000,68.35,68.68,67.8,67.99,455416,0
+FUL.US,D,20230920,000000,68.45,68.95,68.005,68.1,465711,0
+FUL.US,D,20230921,000000,67.5,67.5,66.46,66.53,339020,0
+FUL.US,D,20230922,000000,66.52,67.18,66.52,66.61,214510,0
+FUL.US,D,20230925,000000,66.22,67.65,66.22,67.59,268349,0
+FUL.US,D,20230926,000000,67.41,68.06,66.99,67.19,461324,0
+FUL.US,D,20230927,000000,67.8,68.4,66.9,67.58,433629,0
+FUL.US,D,20230928,000000,67.38,71.8,67.38,71.65,1321895,0
+FUL.US,D,20230929,000000,72.15,72.15,68.54,68.61,538687,0
+FUL.US,D,20231002,000000,68.25,68.565,67.55,68.33,355537,0
+FUL.US,D,20231003,000000,67.92,68.41,67.76,68.27,357895,0
+FUL.US,D,20231004,000000,68.93,70.42,68.65,70.28,355295,0
+FUL.US,D,20231005,000000,70.31,70.6475,69.9,70.06,532393,0
+FUL.US,D,20231006,000000,69.78,71.95,69.73,71.69,394944,0
+FUL.US,D,20231009,000000,71.18,71.48,70.17,70.82,370639,0
+FUL.US,D,20231010,000000,71.36,72.2045,70.81,70.94,359312,0
+FUL.US,D,20231011,000000,71.05,71.96,71.05,71.93,264593,0
+FUL.US,D,20231012,000000,72.33,72.33,70.325,70.74,268379,0
+FUL.US,D,20231013,000000,70.93,71.09,70.04,70.37,247840,0
+FUL.US,D,20231016,000000,71.45,72.03,70.9,71.02,312303,0
+FUL.US,D,20231017,000000,69.36,71.52,69.36,70.54,335605,0
+FUL.US,D,20231018,000000,69.56,69.56,68.48,68.48,257460,0
+FUL.US,D,20231019,000000,68.14,69.09,67.28,67.28,295180,0
+FUL.US,D,20231020,000000,67.47,67.75,66.86,66.98,483975,0
+FUL.US,D,20231023,000000,66.8,67.36,66.28,66.32,396651,0
+FUL.US,D,20231024,000000,66.98,66.98,65.82,66.09,166857,0
+FUL.US,D,20231025,000000,65.66,65.768,64.9,64.91,236321,0
+FUL.US,D,20231026,000000,65.15,65.98,64.75,65.34,287418,0
+FUL.US,D,20231027,000000,65.63,65.7975,64.64,64.84,270623,0
+FUL.US,D,20231030,000000,65.66,65.845,64.8863,65.43,232035,0
+FUL.US,D,20231031,000000,65.46,66.31,65.46,66.15,421658,0
+FUL.US,D,20231101,000000,65.86,65.935,65.04,65.93,293476,0
+FUL.US,D,20231102,000000,66.36,67.73,65.42,67.72,224083,0
+FUL.US,D,20231103,000000,68.99,70.815,68.99,70.12,267715,0
+FUL.US,D,20231106,000000,69.96,70.225,69.3825,69.98,212471,0
+FUL.US,D,20231107,000000,69.73,69.73,68.72,69.31,560014,0
+FUL.US,D,20231108,000000,69.64,70.58,69.1837,70.33,203530,0
+FUL.US,D,20231109,000000,70.68,71.95,70.42,71.38,486072,0
+FUL.US,D,20231110,000000,71.57,72.63,70.665,72.34,440532,0
+FUL.US,D,20231113,000000,71.96,73.1699,71.6432,72.33,300021,0
+FUL.US,D,20231114,000000,74.2,76.61,73.2,76.51,544005,0
+FUL.US,D,20231115,000000,76.6,77.24,75.57,75.59,345203,0
+FUL.US,D,20231116,000000,75.8,76.15,74.835,75.51,238746,0
+FUL.US,D,20231117,000000,75.9,76.35,74.98,75.41,298603,0
+FUL.US,D,20231120,000000,75.44,76.05,74.63,75.8,359409,0
+FUL.US,D,20231121,000000,75.55,76.055,75.37,75.73,336084,0
+FUL.US,D,20231122,000000,76.25,76.5,75.45,75.78,255283,0
+FUL.US,D,20231124,000000,75.64,76.59,75.64,76.45,94903,0
+FUL.US,D,20231127,000000,75.94,76.22,75.6,75.97,290747,0
+FUL.US,D,20231128,000000,75.81,75.81,74.26,74.49,210215,0
+FUL.US,D,20231129,000000,75.21,75.93,74.9,75.07,393423,0
+FUL.US,D,20231130,000000,75.1,75.73,74.33,75.68,229863,0
+FUL.US,D,20231201,000000,75.38,77.04,74.95,76.89,280943,0
+FUL.US,D,20231204,000000,76.57,78.07,76.57,78.07,356556,0
+FUL.US,D,20231205,000000,77.55,77.8399,76.58,77.73,259541,0
+FUL.US,D,20231206,000000,78.34,78.89,77.76,77.82,245312,0
+FUL.US,D,20231207,000000,78,79.15,77.7164,79.11,303320,0
+FUL.US,D,20231208,000000,79.21,79.77,78.41,78.84,252605,0
+FUL.US,D,20231211,000000,78.62,79.09,78.18,78.45,382063,0
+FUL.US,D,20231212,000000,78.63,78.63,77.735,78.06,233007,0
+FUL.US,D,20231213,000000,77.8,80.23,77.71,80.06,480471,0
+FUL.US,D,20231214,000000,80.5,82.84,80.46,81.66,415026,0
+FUL.US,D,20231215,000000,81.92,82.51,81.26,81.78,810841,0
+FUL.US,D,20231218,000000,81.86,82.1,81.26,81.68,292534,0
+FUL.US,D,20231219,000000,82.5,83.4,82.1903,83.17,316701,0
+FUL.US,D,20231220,000000,83.14,83.535,81.35,81.48,330576,0
+FUL.US,D,20231221,000000,82.41,82.4236,81.3191,82.01,216241,0
+FUL.US,D,20231222,000000,82.08,82.95,82.08,82.36,166240,0
+FUL.US,D,20231226,000000,82.94,83.635,82.41,82.94,206735,0
+FUL.US,D,20231227,000000,82.87,83.5,82.68,83.09,181204,0
+FUL.US,D,20231228,000000,82.94,83.31,82.29,82.44,163889,0
+FUL.US,D,20231229,000000,82.2,82.41,81.26,81.41,272823,0
+FUL.US,D,20240102,000000,80.42,80.95,79.64,80.09,448558,0
+FUL.US,D,20240103,000000,79.22,79.34,77.75,78.26,509979,0
+FUL.US,D,20240104,000000,78.55,78.55,77.18,77.87,438009,0
+FUL.US,D,20240105,000000,77.32,78.81,77.32,77.82,292906,0
+FUL.US,D,20240108,000000,77.61,78.64,77.47,78.6,182941,0
+FUL.US,D,20240109,000000,77.54,78.16,77.26,77.92,230597,0
+FUL.US,D,20240110,000000,77.59,78.32,77.38,78.23,212809,0
+FUL.US,D,20240111,000000,78,78.56,77.18,78.55,182565,0
+FUL.US,D,20240112,000000,79.64,79.64,77.91,78.38,182513,0
+FUL.US,D,20240116,000000,77.75,78.6,77.18,78.43,370115,0
+FUL.US,D,20240117,000000,77.22,78.1,76.66,76.73,570059,0
+FUL.US,D,20240118,000000,79,79.41,74.66,78.06,739320,0
+FUL.US,D,20240119,000000,78.25,78.29,75.85,76.75,537428,0
+FUL.US,D,20240122,000000,77.42,78.1499,76.99,77.74,412720,0
+FUL.US,D,20240123,000000,78.7,78.83,77.5,77.78,308024,0
+FUL.US,D,20240124,000000,78.02,78.3488,76.67,76.94,320102,0
+FUL.US,D,20240125,000000,77.95,78.09,77.145,77.98,275322,0
+FUL.US,D,20240126,000000,78.69,78.83,77.64,77.72,201282,0
+FUL.US,D,20240129,000000,77.49,78.14,77.245,78.02,283495,0
+FUL.US,D,20240130,000000,77.74,78.38,77.4,77.69,359133,0
+FUL.US,D,20240131,000000,77.82,77.82,75.7,75.77,341440,0
+FUL.US,D,20240201,000000,76.1,76.43,75.07,76.33,285326,0
+FUL.US,D,20240202,000000,75.41,76.14,74.98,75.92,200812,0
+FUL.US,D,20240205,000000,74.75,75.44,73.9,75.02,213588,0
+FUL.US,D,20240206,000000,75,76.47,74.86,76.33,299477,0
+FUL.US,D,20240207,000000,76.68,76.88,76.1,76.18,265677,0
+FUL.US,D,20240208,000000,76.2,76.49,75.305,76.22,343597,0
+FUL.US,D,20240209,000000,76.22,77.725,75.97,77.31,326186,0
+FUL.US,D,20240212,000000,77.96,79.15,77.6,78.47,269887,0
+FUL.US,D,20240213,000000,76.43,77.2,75.535,76.18,272194,0
+FUL.US,D,20240214,000000,76.96,77.22,76.09,76.53,210995,0
+FUL.US,D,20240215,000000,76.96,78.45,76.96,78.38,208591,0
+FUL.US,D,20240216,000000,78.06,78.5,77.21,77.3,259368,0
+FUL.US,D,20240220,000000,76.36,78.01,76.36,77.81,226795,0
+FUL.US,D,20240221,000000,77.91,78.15,77.32,77.99,425929,0
+FUL.US,D,20240222,000000,78.17,78.89,77.88,78.41,163159,0
+FUL.US,D,20240223,000000,78.58,79.05,78.392,78.79,155241,0
+FUL.US,D,20240226,000000,78.51,78.63,77.84,78.54,179786,0
+FUL.US,D,20240227,000000,79.02,79.135,78.01,78.14,120179,0
+FUL.US,D,20240228,000000,77.65,78.91,77.65,78.48,183231,0
+FUL.US,D,20240229,000000,79.21,79.75,78.61,79.53,222486,0
+FUL.US,D,20240301,000000,79.55,79.805,78.895,79.53,168883,0
+FUL.US,D,20240304,000000,79.47,79.91,79.285,79.75,165501,0
+FUL.US,D,20240305,000000,79.13,79.44,77.83,78.16,177218,0
+FUL.US,D,20240306,000000,78.93,79.48,78.5,79.02,143324,0
+FUL.US,D,20240307,000000,79.5,80.47,79.06,79.54,175384,0
+FUL.US,D,20240308,000000,80.09,80.47,79.095,79.16,134088,0
+FUL.US,D,20240311,000000,79.03,79.39,78.58,79.27,128205,0
+FUL.US,D,20240312,000000,79.28,79.33,78.5,78.91,172863,0
+FUL.US,D,20240313,000000,78.74,80.045,78.74,79.17,213338,0
+FUL.US,D,20240314,000000,78.82,78.86,77.765,78.41,221492,0
+FUL.US,D,20240315,000000,77.87,79.77,77.87,79.66,584246,0
+FUL.US,D,20240318,000000,79.63,80.19,78.44,78.77,345132,0
+FUL.US,D,20240319,000000,79.06,80.29,79.035,79.58,282779,0
+FUL.US,D,20240320,000000,79.5,81.41,79.275,80.84,455667,0
+FUL.US,D,20240321,000000,81.05,81.65,80.765,81.12,355372,0
+FUL.US,D,20240322,000000,81.32,81.32,80.07,80.69,262424,0
+FUL.US,D,20240325,000000,80.74,81.04,79.79,79.8,233493,0
+FUL.US,D,20240326,000000,80.18,80.905,79.94,80.36,207706,0
+FUL.US,D,20240327,000000,81.06,82.87,81.06,82.58,642118,0
+FUL.US,D,20240328,000000,81,84.31,79.35,79.74,757823,0
+FUL.US,D,20240401,000000,79.48,79.75,77.53,78.92,379290,0
+FUL.US,D,20240402,000000,78.4,78.94,77.59,78.9,387386,0
+FUL.US,D,20240403,000000,78,79.36,78,79.34,385800,0
+FUL.US,D,20240404,000000,79.82,79.95,77.39,77.65,274032,0
+FUL.US,D,20240405,000000,77.43,78.005,76.96,77.67,280532,0
+FUL.US,D,20240408,000000,78.08,78.64,77.74,78.18,247830,0
+FUL.US,D,20240409,000000,78.65,78.98,77.96,78.65,239081,0
+FUL.US,D,20240410,000000,76.89,77.525,75.98,76.98,297173,0
+FUL.US,D,20240411,000000,77.24,78.11,76.775,77.54,336055,0
+FUL.US,D,20240412,000000,77.26,77.26,75.6,75.92,281881,0
+FUL.US,D,20240415,000000,76.16,76.62,75.17,75.9,296055,0
+FUL.US,D,20240416,000000,75.31,75.99,74.51,75.18,287978,0
+FUL.US,D,20240417,000000,75.69,76.27,75.645,76,441888,0
+FUL.US,D,20240418,000000,76.27,76.48,75.26,76.15,356227,0
+FUL.US,D,20240419,000000,76.13,76.97,76.02,76.95,479798,0
+FUL.US,D,20240422,000000,77.02,77.27,76.1,76.52,302339,0
+FUL.US,D,20240423,000000,76.19,76.79,75.76,76.11,270928,0
+FUL.US,D,20240424,000000,75.5,76.2,74.48,75.06,259066,0
+FUL.US,D,20240425,000000,74.67,74.67,73.58,73.68,255195,0
+FUL.US,D,20240426,000000,73.68,74.925,73.68,74.23,264821,0
+FUL.US,D,20240429,000000,74.58,75.39,74.49,75.35,270676,0
+FUL.US,D,20240430,000000,74.77,75.25,74.29,74.71,357619,0
+FUL.US,D,20240501,000000,75.07,76.38,75.07,75.15,369414,0
+FUL.US,D,20240502,000000,75.72,76.73,75.47,76.06,307356,0
+FUL.US,D,20240503,000000,77.1,77.535,76.39,76.93,188144,0
+FUL.US,D,20240506,000000,77.3,78.48,77.01,78.45,203630,0
+FUL.US,D,20240507,000000,78.9,79.71,78.9,79.2,236457,0
+FUL.US,D,20240508,000000,78.45,79.38,78.45,79.35,210141,0
+FUL.US,D,20240509,000000,79.43,79.695,78.51,79.18,235892,0
+FUL.US,D,20240510,000000,79.24,79.65,78.585,79.62,213193,0
+FUL.US,D,20240513,000000,80,80.13,79.39,79.57,198381,0
+FUL.US,D,20240514,000000,80.09,80.64,79.79,80.44,212966,0
+FUL.US,D,20240515,000000,81.09,81.35,80.401,81.06,245784,0
+FUL.US,D,20240516,000000,81.09,81.46,80.54,81.35,339896,0
+FUL.US,D,20240517,000000,81.73,81.73,80.78,81.15,215621,0
+FUL.US,D,20240520,000000,81.15,82.16,81.06,82.09,265996,0
+FUL.US,D,20240521,000000,81.97,82.3,81.75,81.96,219346,0
+FUL.US,D,20240522,000000,81.55,81.98,79.955,80.29,303042,0
+FUL.US,D,20240523,000000,80.46,80.46,78.97,79.46,247490,0
+FUL.US,D,20240524,000000,79.97,80.13,78.69,79.4,281009,0
+FUL.US,D,20240528,000000,79.43,79.485,78.11,78.39,245789,0
+FUL.US,D,20240529,000000,77.6,78.215,77.11,77.38,182569,0
+FUL.US,D,20240530,000000,77.71,79.06,77.71,78.67,205552,0
+FUL.US,D,20240531,000000,79.25,79.96,78.47,79.63,277952,0
+FUL.US,D,20240603,000000,79.97,79.97,78.24,78.53,251725,0
+FUL.US,D,20240604,000000,78,78.28,77.015,77.06,215399,0
+FUL.US,D,20240605,000000,77.3,77.97,76.68,77.79,219346,0
+FUL.US,D,20240606,000000,77.55,78.69,77.4,77.83,218327,0
+FUL.US,D,20240607,000000,77.02,77.7,75.92,76.07,306700,0
+FUL.US,D,20240610,000000,75.41,76.23,74.86,76.01,278263,0
+FUL.US,D,20240611,000000,75.72,76.23,75.24,76.16,201806,0
+FUL.US,D,20240612,000000,78.08,78.88,77.64,78.58,359400,0
+FUL.US,D,20240613,000000,78.27,78.71,77.3,78.55,468997,0
+FUL.US,D,20240614,000000,77.46,77.78,76.44,77.38,273447,0
+FUL.US,D,20240617,000000,77.04,78.67,77.04,78.65,217561,0
+FUL.US,D,20240618,000000,78.74,79.27,78.375,78.82,211765,0
+FUL.US,D,20240620,000000,78.55,79.39,77.78,78.05,481954,0
+FUL.US,D,20240621,000000,78.03,78.085,77.58,78.01,789835,0
+FUL.US,D,20240624,000000,78.44,79.75,78.25,78.67,393109,0
+FUL.US,D,20240625,000000,78.12,78.12,75.35,76.32,599302,0
+FUL.US,D,20240626,000000,75.77,76.75,75.48,76.3,468387,0
+FUL.US,D,20240627,000000,80.11,80.11,75.215,76.35,713682,0
+FUL.US,D,20240628,000000,76.89,78.21,76.2,76.96,1947778,0
+FUL.US,D,20240701,000000,77.47,77.64,76.1,76.34,384275,0
+FUL.US,D,20240702,000000,76.65,77.11,76.41,76.58,325984,0
+FUL.US,D,20240703,000000,76.76,76.81,75.965,76.21,183113,0
+FUL.US,D,20240705,000000,75.8,76.05,74.98,75.6,274553,0
+FUL.US,D,20240708,000000,76.33,77.4,76.33,77.25,329511,0
+FUL.US,D,20240709,000000,77.13,77.47,76.39,76.7,373390,0
+FUL.US,D,20240710,000000,77.36,78.65,77.005,78.6,346224,0
+FUL.US,D,20240711,000000,80.13,81.74,79.78,80.44,571356,0
+FUL.US,D,20240712,000000,81.14,82.92,80.255,82.91,433055,0
+FUL.US,D,20240715,000000,83,84.08,82.92,83.21,361794,0
+FUL.US,D,20240716,000000,83.62,86.29,83.62,86.17,420428,0
+FUL.US,D,20240717,000000,85.89,86.92,84.825,84.96,424835,0
+FUL.US,D,20240718,000000,84.59,86.175,83.64,84.09,252966,0
+FUL.US,D,20240719,000000,84.03,84.03,82.29,82.53,308728,0
+FUL.US,D,20240722,000000,83.29,84.14,82.28,83.79,197074,0
+FUL.US,D,20240723,000000,83.94,84.81,83.34,84.37,256623,0
+FUL.US,D,20240724,000000,84.19,84.65,82.28,82.32,199978,0
+FUL.US,D,20240725,000000,82.57,84.72,81.52,83.81,351854,0
+FUL.US,D,20240726,000000,84.46,85.44,84.193,85.21,217122,0
+FUL.US,D,20240729,000000,85.18,85.54,84.42,85.47,260573,0
+FUL.US,D,20240730,000000,85.28,86.55,85.01,86.11,183073,0
+FUL.US,D,20240731,000000,86.36,87.665,85.3,86.2,831708,0
+FUL.US,D,20240801,000000,86.2,86.705,83.595,84.07,253623,0
+FUL.US,D,20240802,000000,81.68,81.68,80.11,81.22,385145,0
+FUL.US,D,20240805,000000,77.79,79.23,76.555,78.03,330068,0
+FUL.US,D,20240806,000000,77.89,80.34,77.32,78.84,382920,0
+FUL.US,D,20240807,000000,79.56,79.86,77.885,78.06,279509,0
+FUL.US,D,20240808,000000,79,79.84,78.71,79.64,162338,0
+FUL.US,D,20240809,000000,79.44,79.91,79.045,79.19,171788,0
+FUL.US,D,20240812,000000,78.99,79,78.09,78.35,156369,0
+FUL.US,D,20240813,000000,78.68,79.62,77.9,79.08,146959,0
+FUL.US,D,20240814,000000,79.46,79.46,78.25,79.02,141690,0
+FUL.US,D,20240815,000000,80.64,81.5,80.15,80.54,190010,0
+FUL.US,D,20240816,000000,80.41,81.19,79.86,81.17,235156,0
+FUL.US,D,20240819,000000,81.19,81.24,80.19,81.03,123833,0
+FUL.US,D,20240820,000000,80.68,80.89,79.97,80.04,115848,0
+FUL.US,D,20240821,000000,80.73,81.71,80.425,81.47,127216,0
+FUL.US,D,20240822,000000,81.86,82.44,80.93,81.57,172790,0
+FUL.US,D,20240823,000000,82.2,83.91,81.84,83.43,186251,0
+FUL.US,D,20240826,000000,84.13,85.09,83.03,83.21,176690,0
+FUL.US,D,20240827,000000,82.96,83.53,82.47,83.01,182767,0
+FUL.US,D,20240828,000000,82.97,83.88,82.66,83.42,163931,0
+FUL.US,D,20240829,000000,84.13,85.1,83.345,84.44,189166,0
+FUL.US,D,20240830,000000,84.68,85.89,83.93,85.66,257712,0
+FUL.US,D,20240903,000000,84.52,84.995,82.34,82.77,231585,0
+FUL.US,D,20240904,000000,82.4,82.91,81.75,81.83,232319,0
+FUL.US,D,20240905,000000,82.19,82.335,80.33,80.63,193997,0
+FUL.US,D,20240906,000000,80.83,81.2,79.26,79.43,171248,0
+FUL.US,D,20240909,000000,79.28,79.86,78.72,79.25,256694,0
+FUL.US,D,20240910,000000,79.37,79.55,78.4,79,222542,0
+FUL.US,D,20240911,000000,78.54,79.16,76.265,78.76,306356,0
+FUL.US,D,20240912,000000,79.17,79.87,78.29,79.39,217159,0
+FUL.US,D,20240913,000000,80.32,81.44,79.995,80.78,269355,0
+FUL.US,D,20240916,000000,81.36,81.895,80.64,81.05,296416,0
+FUL.US,D,20240917,000000,81.67,82.59,81.32,81.66,171971,0
+FUL.US,D,20240918,000000,81.89,83.41,81.04,81.26,459635,0
+FUL.US,D,20240919,000000,83.51,84.12,82.53,83.91,317185,0
+FUL.US,D,20240920,000000,83.42,83.96,81.21,81.4,886827,0
+FUL.US,D,20240923,000000,81.97,82.43,81.22,81.44,261265,0
+FUL.US,D,20240924,000000,81.94,82.41,81.46,82.09,261309,0
+FUL.US,D,20240925,000000,82.25,82.25,80.26,80.63,447327,0
+FUL.US,D,20240926,000000,76.2,82.39,75.6701,80.74,865005,0
+FUL.US,D,20240927,000000,80.73,81.69,79.22,80.09,576928,0
+FUL.US,D,20240930,000000,79.68,80.21,78.59,79.38,459647,0
+FUL.US,D,20241001,000000,79.49,79.67,78.2,78.42,344104,0
+FUL.US,D,20241002,000000,78.2,79.02,77.97,78.16,280584,0
+FUL.US,D,20241003,000000,77.44,77.4718,76.4588,77.18,258139,0
+FUL.US,D,20241004,000000,78.22,78.22,76.99,77.72,221457,0
+FUL.US,D,20241007,000000,77.12,77.63,76.48,77.46,250027,0
+FUL.US,D,20241008,000000,77.26,78.03,76.455,77.31,266949,0
+FUL.US,D,20241009,000000,77.45,78.97,77.45,78.48,244532,0
+FUL.US,D,20241010,000000,77.67,78.25,77.455,78.14,307011,0
+FUL.US,D,20241011,000000,78.11,79.31,78.11,78.95,170587,0
+FUL.US,D,20241014,000000,78.85,79.68,78.56,79.62,183943,0
+FUL.US,D,20241015,000000,79.33,80.99,79.27,79.74,256743,0
+FUL.US,D,20241016,000000,80.21,81.025,80.21,80.64,196982,0
+FUL.US,D,20241017,000000,80.56,80.56,79.55,79.78,225851,0
+FUL.US,D,20241018,000000,80.13,80.21,79.05,79.24,432846,0
+FUL.US,D,20241021,000000,79.04,79.18,76.74,76.83,394502,0
+FUL.US,D,20241022,000000,76.63,76.735,74.895,74.9,231620,0
+FUL.US,D,20241023,000000,74.52,75.46,74.34,74.84,185010,0
+FUL.US,D,20241024,000000,75,75.11,74.37,74.87,177308,0
+FUL.US,D,20241025,000000,75.42,75.92,74.69,74.8,263547,0
+FUL.US,D,20241028,000000,75.59,76.34,74.91,75.34,250043,0
+FUL.US,D,20241029,000000,74.29,75.12,74.255,74.82,143623,0
+FUL.US,D,20241030,000000,74.31,75.83,74.31,74.58,170211,0
+FUL.US,D,20241031,000000,74.51,74.67,73.16,73.18,508625,0
+FUL.US,D,20241101,000000,73.36,73.995,72.6,72.96,267547,0
+FUL.US,D,20241104,000000,73.09,74.24,73.04,73.49,239030,0
+FUL.US,D,20241105,000000,72.74,74.58,72.74,74.38,223531,0
+FUL.US,D,20241106,000000,78.44,80.15,78.12,79.33,531931,0
+FUL.US,D,20241107,000000,78.98,79.25,77.38,78.58,344647,0
+FUL.US,D,20241108,000000,78.41,78.995,77.59,77.79,363327,0
+FUL.US,D,20241111,000000,78.26,78.52,77.19,77.55,249430,0
+FUL.US,D,20241112,000000,77.085,77.55,75.64,76.07,242147,0
+FUL.US,D,20241113,000000,76.285,76.63,75.94,76.08,221140,0
+FUL.US,D,20241114,000000,76.085,76.73,75.31,75.67,174365,0
+FUL.US,D,20241115,000000,75.95,76.39,74.98,75.96,335891,0
+FUL.US,D,20241118,000000,76.055,76.35,74.39,74.5,183779,0
+FUL.US,D,20241119,000000,73.5,74.04,73.34,73.7,204008,0
+FUL.US,D,20241120,000000,73.1729,74.69,72.97,74.57,269474,0
+FUL.US,D,20241121,000000,74.46,75.315,74.235,74.87,211210,0
+FUL.US,D,20241122,000000,74.985,76.2611,74.92,76.16,313197,0
+FUL.US,D,20241125,000000,76.875,78.68,76.835,77.99,449153,0
+FUL.US,D,20241126,000000,77.47,77.52,76.245,76.52,281767,0
+FUL.US,D,20241127,000000,77.545,77.555,76.11,76.18,131562,0
+FUL.US,D,20241129,000000,76.31,77.15,75.945,76.89,145401,0
+FUL.US,D,20241202,000000,77.16,77.49,76.08,76.96,290683,0
+FUL.US,D,20241203,000000,77.325,77.63,75.71,76.2,178207,0
+FUL.US,D,20241204,000000,76.225,77.09,75.54,76.83,215610,0
+FUL.US,D,20241205,000000,77.09,77.29,75.47,75.61,201915,0
+FUL.US,D,20241206,000000,75.67,76.28,74.975,75.54,148579,0
+FUL.US,D,20241209,000000,76.215,77.77,75.62,75.82,297066,0
+FUL.US,D,20241210,000000,75.32,75.87,74.09,74.96,195228,0
+FUL.US,D,20241211,000000,76.1,76.1,74.2,74.31,331207,0
+FUL.US,D,20241212,000000,74.27,74.64,73.53,73.57,279263,0
+FUL.US,D,20241213,000000,73.1,73.47,72.83,73.43,275845,0
+FUL.US,D,20241216,000000,73.31,73.7,72.53,72.63,207605,0
+FUL.US,D,20241217,000000,72.04,72.26,71.5117,71.97,344798,0
+FUL.US,D,20241218,000000,72.06,72.82,69.34,69.81,374945,0
+FUL.US,D,20241219,000000,70.1,70.37,68.81,69.05,356115,0
+FUL.US,D,20241220,000000,68.64,70.34,67.76,68.16,1587134,0
+FUL.US,D,20241223,000000,68.025,68.21,67.375,67.96,235997,0
+FUL.US,D,20241224,000000,67.5549,68.6252,67.5549,68.44,134330,0
+FUL.US,D,20241226,000000,68,68.755,67.97,68.5,222501,0
+FUL.US,D,20241227,000000,68.18,69.03,67.16,67.63,251753,0
+FUL.US,D,20241230,000000,66.83,67.505,66.46,67.09,278473,0
+FUL.US,D,20241231,000000,67.405,68.14,67.0701,67.48,232801,0
+FUL.US,D,20250102,000000,61.78,65.46,61.71,62.39,803562,0
+FUL.US,D,20250103,000000,62.61,62.99,62.09,62.79,460090,0
+FUL.US,D,20250106,000000,61.91,64.1,61.81,63.36,488880,0
+FUL.US,D,20250107,000000,63.37,64.505,62.3,62.91,431943,0
+FUL.US,D,20250108,000000,62.68,63.8,62.1779,63.19,364437,0
+FUL.US,D,20250110,000000,61.965,62.87,60.96,61.29,330493,0
+FUL.US,D,20250113,000000,61,63.32,60.99,63.22,292677,0
+FUL.US,D,20250114,000000,63.525,63.8,62.7186,63.73,214171,0
+FUL.US,D,20250115,000000,65.01,65.36,64.08,64.14,417234,0
+FUL.US,D,20250116,000000,62.685,63.23,61.4511,62.22,679270,0
+FUL.US,D,20250117,000000,62.53,63.27,61.92,62.09,636285,0
+FUL.US,D,20250121,000000,63.21,63.52,62.26,62.35,464955,0
+FUL.US,D,20250122,000000,62.35,62.69,61.61,61.77,362955,0
+FUL.US,D,20250123,000000,61.595,62.38,61.11,62.32,463706,0
+FUL.US,D,20250124,000000,62.15,62.96,62.15,62.77,423372,0
+FUL.US,D,20250127,000000,63.32,64.33,62.935,64.28,480930,0
+FUL.US,D,20250128,000000,63.41,64.015,62.86,62.88,415181,0
+FUL.US,D,20250129,000000,62.84,63.34,62.55,62.91,352478,0
+FUL.US,D,20250130,000000,63.09,63.84,62.66,63.51,439472,0
+FUL.US,D,20250131,000000,63.265,64.17,62.76,63.13,639419,0
+FUL.US,D,20250203,000000,62.22,62.35,61.19,61.59,528980,0
+FUL.US,D,20250204,000000,61.665,62.355,61.29,61.3,374700,0
+FUL.US,D,20250205,000000,61.28,61.545,60.73,60.99,437391,0
+FUL.US,D,20250206,000000,61.2,61.235,60.5631,61.17,512092,0
+FUL.US,D,20250207,000000,60.86,61,59.87,60.47,495966,0
+FUL.US,D,20250210,000000,60.655,61.475,60.37,61.1,530063,0
+FUL.US,D,20250211,000000,61,61.8745,60.67,60.68,442183,0
+FUL.US,D,20250212,000000,59.56,60.04,59.1,59.4,539089,0
+FUL.US,D,20250213,000000,60.02,60.975,59.9,60.5,532089,0
+FUL.US,D,20250214,000000,60.625,61.535,60.61,60.87,517555,0
+FUL.US,D,20250218,000000,60.93,60.99,59.89,60.1,423410,0
+FUL.US,D,20250219,000000,59.14,59.83,58.86,59.03,610753,0
+FUL.US,D,20250220,000000,58.94,59.59,58.68,59.13,281072,0
+FUL.US,D,20250221,000000,59.13,59.185,56.97,57.33,451273,0
+FUL.US,D,20250224,000000,57.715,58.28,57.29,57.33,395141,0
+FUL.US,D,20250225,000000,57.645,58.45,57.56,57.87,560649,0
+FUL.US,D,20250226,000000,57.92,58.3276,56.8,56.85,293667,0
+FUL.US,D,20250227,000000,56.21,57.08,55.45,56.35,575297,0
+FUL.US,D,20250228,000000,56.565,56.93,55.95,56.74,357086,0
+FUL.US,D,20250303,000000,57.225,57.29,55.38,55.73,369290,0
+FUL.US,D,20250304,000000,55.305,55.85,54.82,54.94,484123,0
+FUL.US,D,20250305,000000,54.18,56.04,54.18,55.94,374743,0
+FUL.US,D,20250306,000000,55.645,57.43,55.62,57.13,597759,0
+FUL.US,D,20250307,000000,57.055,57.32,56.17,57.05,496490,0
+FUL.US,D,20250310,000000,56.62,58.14,56.595,57.1,574007,0
+FUL.US,D,20250311,000000,57.17,57.61,55.49,55.57,555959,0
+FUL.US,D,20250312,000000,55.91,55.91,53.8,53.91,355408,0
+FUL.US,D,20250313,000000,53.92,54.5299,52.59,52.88,565325,0
+FUL.US,D,20250314,000000,53.335,53.66,52.7558,53.43,896246,0
+FUL.US,D,20250317,000000,53.44,54.15,53.125,53.95,708206,0
+FUL.US,D,20250318,000000,53.97,54.73,53.77,54.44,366879,0
+FUL.US,D,20250319,000000,54.271,55.03,52.75,53.56,523519,0
+FUL.US,D,20250320,000000,53.02,54.44,52.62,53.94,717937,0
+FUL.US,D,20250321,000000,53.53,53.8,52.6,53.57,1053341,0
+FUL.US,D,20250324,000000,54.57,54.985,54.1,54.45,509160,0
+FUL.US,D,20250325,000000,54.18,54.89,53.6,53.83,384794,0
+FUL.US,D,20250326,000000,53.93,54.641,53.6,54.32,709656,0
+FUL.US,D,20250327,000000,57.57,57.83,53.83,57.61,1754782,0
+FUL.US,D,20250328,000000,57.315,57.425,54.04,54.77,825133,0
+FUL.US,D,20250331,000000,54.28,56.34,53.495,56.12,920398,0
+FUL.US,D,20250401,000000,56.384,57.23,55.455,57.18,899928,0
+FUL.US,D,20250402,000000,56.755,58.149,56.05,58.04,503456,0
+FUL.US,D,20250403,000000,56.18,56.18,53.65,54.34,742830,0
+FUL.US,D,20250404,000000,52.76,53.5,51.16,52.75,635759,0
+FUL.US,D,20250407,000000,51.095,53.9,49,51.12,821983,0
+FUL.US,D,20250408,000000,51.825,52.16,47.56,48.43,688831,0
+FUL.US,D,20250409,000000,47.735,54.23,47.5827,53.78,601120,0
+FUL.US,D,20250410,000000,52.44,52.495,50.495,51.87,916001,0
+FUL.US,D,20250411,000000,51.31,53.8225,50.965,53.73,653433,0
+FUL.US,D,20250414,000000,54.11,54.22,52.91,53.95,532083,0
+FUL.US,D,20250415,000000,53.765,54.005,53.22,53.56,413642,0
+FUL.US,D,20250416,000000,53.76,54.01,51.62,52.35,465560,0
+FUL.US,D,20250417,000000,53.235,54.15,53,53.71,606957,0
+FUL.US,D,20250421,000000,53.15,53.71,52.35,53.53,524631,0
+FUL.US,D,20250422,000000,53.865,55.04,53.56,54.86,337088,0
+FUL.US,D,20250423,000000,56,56.75,54.02,54.28,336454,0
+FUL.US,D,20250424,000000,54.185,55.4,54.185,55.02,379449,0
+FUL.US,D,20250425,000000,54.365,54.82,53.81,54.57,278746,0
+FUL.US,D,20250428,000000,54.75,55.3,53.6313,54.29,550287,0
+FUL.US,D,20250429,000000,54.39,54.67,53.84,54.11,369040,0
+FUL.US,D,20250430,000000,53.515,54.16,52.6504,54.04,634067,0
+FUL.US,D,20250501,000000,53.965,54.55,53.225,53.87,324195,0
+FUL.US,D,20250502,000000,54.59,54.9,53.96,54.32,294386,0
+FUL.US,D,20250505,000000,53.93,54.44,53.63,53.66,310755,0
+FUL.US,D,20250506,000000,53.45,53.51,52.7,53.18,385001,0
+FUL.US,D,20250507,000000,53.495,53.67,52.37,53.09,446790,0
+FUL.US,D,20250508,000000,53.635,54.95,53.305,54.79,318681,0
+FUL.US,D,20250509,000000,54.92,55.26,54.2552,54.53,300604,0
+FUL.US,D,20250512,000000,56.81,58.25,56.3875,57.03,460462,0
+FUL.US,D,20250513,000000,57,57.22,56.65,56.93,319256,0
+FUL.US,D,20250514,000000,56.582,56.765,55.73,55.91,332704,0
+FUL.US,D,20250515,000000,56.005,56.6,55.61,56.48,259779,0
+FUL.US,D,20250516,000000,56.37,57.09,56.165,57,254704,0
+FUL.US,D,20250519,000000,56.17,56.79,55.58,56.72,223114,0
+FUL.US,D,20250520,000000,56.62,56.7,56.1,56.27,180392,0
+FUL.US,D,20250521,000000,56.11,56.11,54.54,54.67,209737,0
+FUL.US,D,20250522,000000,54.57,55.079,54.15,54.83,203087,0
+FUL.US,D,20250523,000000,53.875,54.555,53.76,54.22,216120,0
+FUL.US,D,20250527,000000,55,56.09,54.979,56.08,261400,0
+FUL.US,D,20250528,000000,56.08,56.11,55.58,55.67,264206,0
+FUL.US,D,20250529,000000,56.07,56.3575,55.2,55.98,246740,0
+FUL.US,D,20250530,000000,55.2492,55.95,55.125,55.82,432015,0
+FUL.US,D,20250602,000000,55.695,55.695,54.47,54.81,197595,0
+FUL.US,D,20250603,000000,54.865,55.81,54.47,55.4,255552,0
+FUL.US,D,20250604,000000,55.8371,56.36,55.63,56.05,226396,0
+FUL.US,D,20250605,000000,55.84,56.36,55.56,55.73,273220,0
+FUL.US,D,20250606,000000,56.135,56.79,55.86,56.18,215843,0
+FUL.US,D,20250609,000000,56.78,57.69,56.465,57.13,323257,0
+FUL.US,D,20250610,000000,57.93,59.27,57.3,58.63,599675,0
+FUL.US,D,20250611,000000,58.83,58.84,56.225,56.58,466759,0
+FUL.US,D,20250612,000000,55.79,56.42,55.69,56.08,230615,0
+FUL.US,D,20250613,000000,55.03,55.71,53.915,54.16,358017,0
+FUL.US,D,20250616,000000,55.06,55.06,53.8101,54.44,343860,0
+FUL.US,D,20250617,000000,54.315,54.71,53.59,53.68,237106,0
+FUL.US,D,20250618,000000,53.71,55.02,53.59,54.1,314107,0
+FUL.US,D,20250620,000000,54.51,54.98,54.1635,54.57,535217,0
+FUL.US,D,20250623,000000,54.4159,56.21,54.21,56.18,348405,0
+FUL.US,D,20250624,000000,56.64,57.635,56.51,56.88,422060,0
+FUL.US,D,20250625,000000,57.285,57.285,55.9,55.96,747743,0
+FUL.US,D,20250626,000000,60.58,62.6144,60.16,61.99,1714548,0
+FUL.US,D,20250627,000000,61.345,62.935,60.8031,61.73,1519910,0
+FUL.US,D,20250630,000000,61.635,61.84,60.075,60.15,699891,0
+FUL.US,D,20250701,000000,59.675,62.81,59.675,61.96,934254,0
+FUL.US,D,20250702,000000,62.27,63.35,61.46,62.99,830345,0
+FUL.US,D,20250703,000000,63.02,63.02,61.87,62.24,250443,0
+FUL.US,D,20250707,000000,61.835,62.38,60.615,60.76,442899,0
+FUL.US,D,20250708,000000,60.9375,63.5,60.73,62.85,691799,0
+FUL.US,D,20250709,000000,63.035,63.43,62.33,63.32,388600,0
+FUL.US,D,20250710,000000,63.35,64.9,62.93,64.06,635099,0
+FUL.US,D,20250711,000000,63.18,63.34,62.18,63.23,437033,0
+FUL.US,D,20250714,000000,62.52,63.03,61.98,62.29,397601,0
+FUL.US,D,20250715,000000,62.5,62.57,60.7,60.73,461198,0
+FUL.US,D,20250716,000000,61.06,61.09,59.905,60.37,496761,0
+FUL.US,D,20250717,000000,60.334,61.59,60.21,61.19,521618,0
+FUL.US,D,20250718,000000,61.35,61.63,59.57,60.13,436039,0
+FUL.US,D,20250721,000000,60.19,60.65,59.62,59.7,368130,0
+FUL.US,D,20250722,000000,60.29,61.02,59.98,60.68,394914,0
+FUL.US,D,20250723,000000,61.12,61.59,60.14,60.44,387626,0
+FUL.US,D,20250724,000000,59.75,60.395,59.17,59.17,258411,0
+FUL.US,D,20250725,000000,59.83,59.83,58.79,59.57,275999,0
+FUL.US,D,20250728,000000,59.48,59.57,58.31,58.52,338832,0
+FUL.US,D,20250729,000000,58.41,59.2,58.04,58.6,481675,0
+FUL.US,D,20250730,000000,58.41,58.41,56.85,57.08,462113,0
+FUL.US,D,20250731,000000,56.31,56.6299,55.72,56.2,528188,0
+FUL.US,D,20250801,000000,55.715,55.95,54.585,55.6,510628,0
+FUL.US,D,20250804,000000,55.895,56.61,55.62,56.34,369620,0
+FUL.US,D,20250805,000000,56.575,57.3,56.33,56.81,393582,0
+FUL.US,D,20250806,000000,57.12,57.12,55.75,55.9,465291,0
+FUL.US,D,20250807,000000,56.695,56.76,56.08,56.37,267740,0
+FUL.US,D,20250808,000000,56.47,56.64,55.79,56.21,333764,0
+FUL.US,D,20250811,000000,56.385,56.66,56.02,56.24,393785,0
+FUL.US,D,20250812,000000,56.36,58.16,56.26,58.12,576777,0
+FUL.US,D,20250813,000000,58.2,60.74,58.2,60.46,425271,0
+FUL.US,D,20250814,000000,60,60,58.94,59.39,320208,0
+FUL.US,D,20250815,000000,59.59,59.75,58.435,58.97,342338,0
+FUL.US,D,20250818,000000,59.01,59.45,58.6103,58.98,201374,0
+FUL.US,D,20250819,000000,59.42,60.38,59.41,59.99,223483,0
+FUL.US,D,20250820,000000,60.045,60.045,59.2875,59.33,196896,0
+FUL.US,D,20250821,000000,58.87,59.4701,58.785,59.28,182805,0
+FUL.US,D,20250822,000000,59.92,62.64,59.745,62.21,259130,0
+FUL.US,D,20250825,000000,61.8,61.895,60.84,61.11,237677,0
+FUL.US,D,20250826,000000,61.44,62.39,61.325,61.63,406747,0
+FUL.US,D,20250827,000000,61.53,62.64,61.145,61.66,227415,0
+FUL.US,D,20250828,000000,61.43,61.91,60.5601,60.97,215769,0
+FUL.US,D,20250829,000000,61.16,61.39,60.68,61.05,281432,0
+FUL.US,D,20250902,000000,60.09,60.5,59.63,60,279240,0
+FUL.US,D,20250903,000000,59.66,60.245,58.555,58.96,289586,0
+FUL.US,D,20250904,000000,59.075,61.36,59,61.29,575967,0
+FUL.US,D,20250905,000000,62,62.99,61.5,62.37,380267,0
+FUL.US,D,20250908,000000,62.375,62.83,61.16,62.83,451024,0
+FUL.US,D,20250909,000000,62.565,62.565,60.66,61.17,337525,0
+FUL.US,D,20250910,000000,60.89,61.74,60.81,61.69,628173,0
+FUL.US,D,20250911,000000,61.8,63.81,61.8,63.76,519466,0
+FUL.US,D,20250912,000000,63.435,63.435,61.65,61.65,647700,0
+FUL.US,D,20250915,000000,61.65,62.17,61.4625,61.78,324213,0
+FUL.US,D,20250916,000000,62.08,62.28,61.6,62.07,522574,0
+FUL.US,D,20250917,000000,62.22,63.36,60.625,60.73,727913,0
+FUL.US,D,20250918,000000,61.05,61.91,60.675,61.61,406167,0
+FUL.US,D,20250919,000000,61.685,61.685,60.485,60.81,935872,0
+FUL.US,D,20250922,000000,60.27,60.845,60.08,60.66,429900,0
+FUL.US,D,20250923,000000,60.755,61.36,59.53,59.62,388722,0
+FUL.US,D,20250924,000000,60.255,60.425,58.99,59.27,521698,0
+FUL.US,D,20250925,000000,58.2679,59.99,56.97,56.97,722600,0
+FUL.US,D,20250926,000000,58.55,58.9,57.5,58.14,560354,0
+FUL.US,D,20250929,000000,57.9,58.62,56.78,58.47,506123,0
+FUL.US,D,20250930,000000,58.625,59.365,58.5915,59.28,399678,0
+FUL.US,D,20251001,000000,59.18,59.29,58.17,58.64,413180,0
+FUL.US,D,20251002,000000,58.51,59.2,58.28,59.12,306260,0
+FUL.US,D,20251003,000000,59.235,59.865,58.9754,59.28,341019,0
+FUL.US,D,20251006,000000,59.97,59.97,58.745,59,286800,0
+FUL.US,D,20251007,000000,59,59.52,57.82,58.57,407314,0
+FUL.US,D,20251008,000000,59.705,60.4675,58.39,60.41,451134,0
+FUL.US,D,20251009,000000,60.54,60.54,58.09,58.19,348365,0
+FUL.US,D,20251010,000000,58.545,59.01,57.02,57.09,303727,0
+FUL.US,D,20251013,000000,57.875,58.08,57.36,57.98,247827,0
+FUL.US,D,20251014,000000,57.285,59.24,57.24,58.97,243923,0
+FUL.US,D,20251015,000000,59.64,60.1025,58.965,59.21,316206,0
+FUL.US,D,20251016,000000,59.195,59.3,57.89,58.68,268221,0
+FUL.US,D,20251017,000000,58.01,58.895,57.938,58.81,303722,0
+FUL.US,D,20251020,000000,58.98,59.515,58.9,59.09,229782,0
+FUL.US,D,20251021,000000,59.08,60.665,58.78,60.29,443403,0
+FUL.US,D,20251022,000000,61.38,61.99,59.5,59.62,573298,0
+FUL.US,D,20251023,000000,60.67,61.2,59.935,60.54,384440,0
+FUL.US,D,20251024,000000,60.48,61.57,60.48,61.49,363113,0
+FUL.US,D,20251027,000000,61.725,62.12,59.91,60.09,337019,0
+FUL.US,D,20251028,000000,60.025,60.33,59.38,59.93,364436,0
+FUL.US,D,20251029,000000,59.57,59.96,57.59,58.05,489097,0
+FUL.US,D,20251030,000000,57.56,58.595,57.1,57.45,703012,0
+FUL.US,D,20251031,000000,57.36,57.615,56.68,57.37,510736,0
+FUL.US,D,20251103,000000,57.37,57.595,56.19,57.38,705586,0
+FUL.US,D,20251104,000000,56.91,57.475,56.25,57.21,353831,0
+FUL.US,D,20251105,000000,57.22,57.99,57,57.75,410401,0
+FUL.US,D,20251106,000000,57.5,58.09,56.96,57.2,426677,0
+FUL.US,D,20251107,000000,57.66,58.2,57.29,57.87,251152,0
+FUL.US,D,20251110,000000,58.2947,58.66,57.3701,57.75,393536,0
+FUL.US,D,20251111,000000,58,58.355,57.61,57.71,323634,0
+FUL.US,D,20251112,000000,58.63,58.91,57.78,57.88,340264,0
+FUL.US,D,20251113,000000,58.45,58.895,57.89,58.6,337523,0
+FUL.US,D,20251114,000000,56,58.19,55.76,57.36,432671,0
+FUL.US,D,20251117,000000,57.68,57.68,55.95,56.27,408372,0
+FUL.US,D,20251118,000000,56.92,56.92,55.64,56.03,413808,0
+FUL.US,D,20251119,000000,56.045,56.2,55.08,55.79,334052,0
+FUL.US,D,20251120,000000,56.08,56.61,55.28,55.41,427103,0
+FUL.US,D,20251121,000000,56.01,58.23,55.08,57.34,424267,0
+FUL.US,D,20251124,000000,57.08,57.1,55.9001,56.73,480650,0
+FUL.US,D,20251125,000000,57.03,58.705,56.9655,58.44,375641,0
+FUL.US,D,20251126,000000,58.16,59.43,58.11,58.67,571017,0
+FUL.US,D,20251128,000000,58.31,58.73,58.005,58.28,237062,0
+FUL.US,D,20251201,000000,58.025,59.18,57.92,58.46,356896,0
+FUL.US,D,20251202,000000,59.255,59.255,58.005,58.42,330282,0
+FUL.US,D,20251203,000000,58.55,59.39,58.455,58.92,351665,0
+FUL.US,D,20251204,000000,58.88,58.99,58.071,58.15,332660,0
+FUL.US,D,20251205,000000,58.28,59.14,57.95,58.15,292630,0
+FUL.US,D,20251208,000000,58.385,58.385,57.69,57.7,291155,0
+FUL.US,D,20251209,000000,57.75,58.43,57.48,57.55,285353,0
+FUL.US,D,20251210,000000,57.605,59.78,57.55,59.61,386951,0
+FUL.US,D,20251211,000000,59.755,61.34,59.755,60.95,507220,0
+FUL.US,D,20251212,000000,60.84,61.47,59.9901,60.39,403908,0
+FUL.US,D,20251215,000000,60.8276,61.1297,60.1,60.52,420823,0
+FUL.US,D,20251216,000000,60.65,60.69,59.71,60.15,353292,0
+FUL.US,D,20251217,000000,59.85,61.21,59.62,60.92,331374,0
+FUL.US,D,20251218,000000,61.2,61.67,60.77,60.78,334712,0
+FUL.US,D,20251219,000000,60.71,60.71,59.47,59.89,707570,0
+FUL.US,D,20251222,000000,60.61,60.84,59.9001,60.38,302875,0
+FUL.US,D,20251223,000000,60.385,60.55,59.79,60.19,279279,0
+FUL.US,D,20251224,000000,60.625,60.625,59.87,60.48,118414,0
+FUL.US,D,20251226,000000,60.96,60.96,59.47,60.81,178514,0
+FUL.US,D,20251229,000000,60.8,61.12,60.455,60.83,229159,0
+FUL.US,D,20251230,000000,60.82,61.14,60.22,60.34,191831,0
+FUL.US,D,20251231,000000,60.052,60.24,59.425,59.46,219768,0
+FUL.US,D,20260102,000000,59.845,60.46,59.23,60.34,273518,0
+FUL.US,D,20260105,000000,60.33,62,59.7,59.71,789799,0
+FUL.US,D,20260106,000000,59.49,61.91,59.36,61.66,410882,0
+FUL.US,D,20260107,000000,61.605,62.01,60.84,61.08,235395,0
+FUL.US,D,20260108,000000,60.56,63.565,60.32,63.26,373753,0
+FUL.US,D,20260109,000000,63.84,65.53,63.0558,65.48,435832,0
+FUL.US,D,20260112,000000,65.46,66.69,65,66.11,592702,0
+FUL.US,D,20260113,000000,66.17,66.69,65.445,66.3,465663,0
+FUL.US,D,20260114,000000,66.345,67.05,64.21,64.72,1090669,0
+FUL.US,D,20260115,000000,63.8,66.37,63.08,63.49,1539310,0
+FUL.US,D,20260116,000000,64.27,64.27,60.21,60.54,883112,0
+FUL.US,D,20260120,000000,59.85,60.46,57.83,57.91,636358,0
+FUL.US,D,20260121,000000,58.29,59.82,58.29,59.49,552663,0
+FUL.US,D,20260122,000000,59.96,60.94,59.71,60.67,400001,0
+FUL.US,D,20260123,000000,60.455,60.502,59.58,60.07,381861,0
+FUL.US,D,20260126,000000,60.07,60.435,59.48,59.81,285839,0
+FUL.US,D,20260127,000000,60.35,60.35,58.655,59.38,287838,0
+FUL.US,D,20260128,000000,59.87,61,59.16,59.63,367995,0
+FUL.US,D,20260129,000000,59.91,60.41,58.78,60.38,370378,0
+FUL.US,D,20260130,000000,60.69,60.69,59.585,60.1,499346,0
+FUL.US,D,20260202,000000,60,61.565,59.8,60.98,340832,0
+FUL.US,D,20260203,000000,60.975,63.145,60.61,63.06,392586,0
+FUL.US,D,20260204,000000,63.98,67.29,63.98,66.66,627265,0
+FUL.US,D,20260205,000000,65.49,66.53,64.66,65.39,505465,0
+FUL.US,D,20260206,000000,65.32,66.79,65.32,66.06,432433,0
+FUL.US,D,20260209,000000,65.65,66.13,64.94,65.56,284720,0
+FUL.US,D,20260210,000000,66.14,66.94,65.58,66.37,251131,0
+FUL.US,D,20260211,000000,66.21,67.7,66.21,66.91,358228,0
+FUL.US,D,20260212,000000,67.67,68.63,66.4,66.67,429874,0
+FUL.US,D,20260213,000000,66.49,67.782,66.295,67.49,321713,0
+FUL.US,D,20260217,000000,67.55,67.66,66.655,66.92,356998,0
+FUL.US,D,20260218,000000,67.27,67.9,66.59,66.9,293465,0
diff --git a/daily/us/nyse stocks/1/fvr.us.txt b/daily/us/nyse stocks/1/fvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7644e533695e7ebad4baf9e12cf0fd18737d234
--- /dev/null
+++ b/daily/us/nyse stocks/1/fvr.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FVR.US,D,20241002,000000,18.25,19.21,18.25,18.72,3614799,0
+FVR.US,D,20241003,000000,18.62,19.5,18.37,19.38,823837,0
+FVR.US,D,20241004,000000,19.3,19.35,18.64,19.25,351829,0
+FVR.US,D,20241007,000000,19.25,19.25,18.4599,18.87,238126,0
+FVR.US,D,20241008,000000,18.8,18.85,18.3,18.79,526249,0
+FVR.US,D,20241009,000000,18.73,18.98,18.355,18.8,488057,0
+FVR.US,D,20241010,000000,18.75,18.83,18.39,18.66,522039,0
+FVR.US,D,20241011,000000,18.62,18.9,18.365,18.45,601507,0
+FVR.US,D,20241014,000000,18.5,18.74,18.37,18.49,535845,0
+FVR.US,D,20241015,000000,18.62,18.9,18.4,18.7,806898,0
+FVR.US,D,20241016,000000,18.59,18.89,18.515,18.65,299555,0
+FVR.US,D,20241017,000000,18.5,19.065,18.5,18.65,304222,0
+FVR.US,D,20241018,000000,18.75,19.26,18.52,19.26,221384,0
+FVR.US,D,20241021,000000,19.28,19.3,19.08,19.22,182156,0
+FVR.US,D,20241022,000000,19.15,19.4,19.135,19.38,84884,0
+FVR.US,D,20241023,000000,19.25,19.7,19.25,19.6,144705,0
+FVR.US,D,20241024,000000,19.73,19.76,19.4,19.57,122969,0
+FVR.US,D,20241025,000000,19.64,19.7,18.902,19.44,111404,0
+FVR.US,D,20241028,000000,19.55,19.575,18.92,19.13,194448,0
+FVR.US,D,20241029,000000,19.08,19.13,18.54,18.58,212746,0
+FVR.US,D,20241030,000000,18.51,19.2,18.51,19.05,144612,0
+FVR.US,D,20241031,000000,19.05,19.26,18.66,18.66,154663,0
+FVR.US,D,20241101,000000,18.75,18.9,18.65,18.77,133233,0
+FVR.US,D,20241104,000000,18.75,19.03,18.7,18.85,118011,0
+FVR.US,D,20241105,000000,18.8,19.22,18.7,19.22,105447,0
+FVR.US,D,20241106,000000,19.15,19.75,18.545,18.77,149103,0
+FVR.US,D,20241107,000000,18.8,19.16,18.73,18.84,89172,0
+FVR.US,D,20241108,000000,18.8019,18.97,18.8,18.9,76678,0
+FVR.US,D,20241111,000000,18.9,19.15,18.65,18.97,158706,0
+FVR.US,D,20241112,000000,18.84,19.15,18.26,19.13,168388,0
+FVR.US,D,20241113,000000,19.075,19.25,18.8,19.06,207632,0
+FVR.US,D,20241114,000000,19.14,19.38,18.7933,19.05,110764,0
+FVR.US,D,20241115,000000,18.91,19.04,18.58,18.6,73975,0
+FVR.US,D,20241118,000000,18.721,18.73,18.04,18.52,128696,0
+FVR.US,D,20241119,000000,18.475,18.62,18.31,18.62,55454,0
+FVR.US,D,20241120,000000,18.675,18.7,18.24,18.36,121027,0
+FVR.US,D,20241121,000000,18.3,18.81,18.27,18.71,115276,0
+FVR.US,D,20241122,000000,18.865,19.05,18.43,18.71,104993,0
+FVR.US,D,20241125,000000,18.71,19.1,18.66,18.89,153758,0
+FVR.US,D,20241126,000000,18.98,19.12,18.76,18.76,116754,0
+FVR.US,D,20241127,000000,18.7,19.265,18.7,19.24,293735,0
+FVR.US,D,20241129,000000,19.25,19.55,19.19,19.39,106620,0
+FVR.US,D,20241202,000000,19.36,19.7,19.3,19.59,162241,0
+FVR.US,D,20241203,000000,19.55,19.72,19.5,19.58,144266,0
+FVR.US,D,20241204,000000,19.55,19.6125,19.29,19.4,117897,0
+FVR.US,D,20241205,000000,19.425,19.49,19.17,19.24,111595,0
+FVR.US,D,20241206,000000,19.29,19.44,19.11,19.25,180728,0
+FVR.US,D,20241209,000000,19.2,19.67,19.07,19.47,261075,0
+FVR.US,D,20241210,000000,19.45,19.52,19.04,19.47,196820,0
+FVR.US,D,20241211,000000,19.425,19.62,19.3,19.6,61604,0
+FVR.US,D,20241212,000000,19.6,19.7,18.965,19.09,123139,0
+FVR.US,D,20241213,000000,19.02,19.14,18.56,18.84,307670,0
+FVR.US,D,20241216,000000,18.9,19.1,18.37,19,397543,0
+FVR.US,D,20241217,000000,18.9,19.25,18.9,19.12,324735,0
+FVR.US,D,20241218,000000,19.05,19.2542,18.42,18.49,322419,0
+FVR.US,D,20241219,000000,18.45,18.56,18.05,18.12,311865,0
+FVR.US,D,20241220,000000,17.905,18.64,17.8,18.23,3054437,0
+FVR.US,D,20241223,000000,18.14,18.58,17.97,18.56,122353,0
+FVR.US,D,20241224,000000,18.26,18.99,18.26,18.87,64492,0
+FVR.US,D,20241226,000000,18.805,18.94,18.71,18.87,199155,0
+FVR.US,D,20241227,000000,19.045,19.07,18.13,18.2,280840,0
+FVR.US,D,20241230,000000,18.125,18.18,17.8,17.95,118633,0
+FVR.US,D,20241231,000000,17.92,18.36,17.91,18.13,432580,0
+FVR.US,D,20250102,000000,18.17,18.4,17.885,17.95,101139,0
+FVR.US,D,20250103,000000,18.05,18.05,17.785,17.89,178646,0
+FVR.US,D,20250106,000000,18.17,18.17,17.62,17.62,298416,0
+FVR.US,D,20250107,000000,17.69,17.69,16.62,17.04,404946,0
+FVR.US,D,20250108,000000,17,17.17,16.64,16.99,645851,0
+FVR.US,D,20250110,000000,16.65,16.85,15.6,15.75,196787,0
+FVR.US,D,20250113,000000,15.43,16.04,15.3,16.02,293943,0
+FVR.US,D,20250114,000000,16,16.895,15.94,16.83,158033,0
+FVR.US,D,20250115,000000,17.03,17.42,16.77,16.78,102480,0
+FVR.US,D,20250116,000000,16.76,17.17,16.6528,17.15,125594,0
+FVR.US,D,20250117,000000,17.24,17.65,16.94,16.99,313054,0
+FVR.US,D,20250121,000000,17.32,18.17,16.68,18.15,246314,0
+FVR.US,D,20250122,000000,18.175,18.175,17.25,17.27,216471,0
+FVR.US,D,20250123,000000,17.19,17.21,16.804,16.88,260544,0
+FVR.US,D,20250124,000000,16.89,17.18,16.65,16.84,70719,0
+FVR.US,D,20250127,000000,17.03,17.56,16.85,17.55,104387,0
+FVR.US,D,20250128,000000,17.38,17.84,17.35,17.73,259580,0
+FVR.US,D,20250129,000000,17.63,17.74,17.19,17.32,83180,0
+FVR.US,D,20250130,000000,17.47,17.75,17.3,17.36,93264,0
+FVR.US,D,20250131,000000,17.37,17.53,17.12,17.24,83858,0
+FVR.US,D,20250203,000000,17.1,17.16,16.82,17.13,90454,0
+FVR.US,D,20250204,000000,17.06,17.77,17.05,17.69,114753,0
+FVR.US,D,20250205,000000,17.6,18.01,17.23,17.86,100598,0
+FVR.US,D,20250206,000000,17.855,17.98,17.78,17.83,58266,0
+FVR.US,D,20250207,000000,17.78,17.78,17.37,17.68,62499,0
+FVR.US,D,20250210,000000,17.77,17.8064,17.485,17.53,47815,0
+FVR.US,D,20250211,000000,17.51,17.92,17.45,17.88,50274,0
+FVR.US,D,20250212,000000,17.65,17.93,17.65,17.77,67471,0
+FVR.US,D,20250213,000000,17.82,18,17.59,17.67,96407,0
+FVR.US,D,20250214,000000,17.75,17.98,17.44,17.49,60486,0
+FVR.US,D,20250218,000000,17.45,17.575,17.265,17.56,101985,0
+FVR.US,D,20250219,000000,17.64,17.64,17.39,17.48,77961,0
+FVR.US,D,20250220,000000,17.36,17.665,17.35,17.48,91696,0
+FVR.US,D,20250221,000000,17.565,17.63,17.26,17.27,121152,0
+FVR.US,D,20250224,000000,17.2,17.42,17.06,17.36,183082,0
+FVR.US,D,20250225,000000,17.425,17.62,17.369,17.46,238306,0
+FVR.US,D,20250226,000000,17.4,17.45,16.91,16.91,95303,0
+FVR.US,D,20250227,000000,16.99,17.05,16.71,16.85,115131,0
+FVR.US,D,20250228,000000,16.86,17.1225,16.76,17.1,132857,0
+FVR.US,D,20250303,000000,17.16,17.175,16.78,16.8,96764,0
+FVR.US,D,20250304,000000,16.78,16.83,16.39,16.4,100789,0
+FVR.US,D,20250305,000000,16.42,16.5,16.23,16.41,114117,0
+FVR.US,D,20250306,000000,16.3,16.35,15.935,16.14,106788,0
+FVR.US,D,20250307,000000,16.1259,16.275,15.97,16.05,146861,0
+FVR.US,D,20250310,000000,16.04,16.35,15.16,15.36,146698,0
+FVR.US,D,20250311,000000,15.35,15.405,14.93,15.09,264260,0
+FVR.US,D,20250312,000000,15.11,15.17,14.75,14.8,164060,0
+FVR.US,D,20250313,000000,14.7,15.05,14.45,14.49,532243,0
+FVR.US,D,20250314,000000,14.61,14.735,14.46,14.46,206672,0
+FVR.US,D,20250317,000000,14.5,14.71,14.3,14.64,144750,0
+FVR.US,D,20250318,000000,14.595,14.8,14.33,14.38,113852,0
+FVR.US,D,20250319,000000,14.3711,14.69,14.3711,14.52,156536,0
+FVR.US,D,20250320,000000,14.55,14.9,13.48,13.56,338352,0
+FVR.US,D,20250321,000000,13.45,13.69,13,13.39,828438,0
+FVR.US,D,20250324,000000,13.58,13.69,13.26,13.4,344726,0
+FVR.US,D,20250325,000000,13.4,13.52,12.974,13.12,215849,0
+FVR.US,D,20250326,000000,13.25,13.41,12.96,13.05,121491,0
+FVR.US,D,20250327,000000,13.05,13.31,12.98,13.16,237110,0
+FVR.US,D,20250328,000000,13.15,13.2,12.72,12.89,196045,0
+FVR.US,D,20250331,000000,12.715,12.92,12.64,12.79,372811,0
+FVR.US,D,20250401,000000,12.69,12.74,12.305,12.57,173159,0
+FVR.US,D,20250402,000000,12.42,12.8,12.3101,12.72,137089,0
+FVR.US,D,20250403,000000,12.43,12.43,11.93,12.04,153659,0
+FVR.US,D,20250404,000000,11.93,11.93,11.465,11.7,188102,0
+FVR.US,D,20250407,000000,11.55,11.7,10.76,11.18,238037,0
+FVR.US,D,20250408,000000,11.52,11.7,10.825,11.04,154433,0
+FVR.US,D,20250409,000000,10.9,11.9,10.68,11.65,225484,0
+FVR.US,D,20250410,000000,11.45,11.74,10.67,11.19,186146,0
+FVR.US,D,20250411,000000,11.1,11.32,10.61,11.3,360789,0
+FVR.US,D,20250414,000000,11.38,11.89,11.21,11.88,214298,0
+FVR.US,D,20250415,000000,11.61,12.17,11.61,12.08,191577,0
+FVR.US,D,20250416,000000,12,12.445,11.98,12.31,237729,0
+FVR.US,D,20250417,000000,12.4,13.08,12.33,13.07,194161,0
+FVR.US,D,20250421,000000,12.8415,12.87,12.36,12.64,177687,0
+FVR.US,D,20250422,000000,12.78,12.78,12.13,12.19,248621,0
+FVR.US,D,20250423,000000,12.35,12.58,12.03,12.17,107278,0
+FVR.US,D,20250424,000000,12.16,12.5,12.15,12.47,98772,0
+FVR.US,D,20250425,000000,12.3,12.45,12.08,12.42,67390,0
+FVR.US,D,20250428,000000,12.475,12.61,12.285,12.6,77429,0
+FVR.US,D,20250429,000000,12.575,12.61,12.21,12.38,58705,0
+FVR.US,D,20250430,000000,12.27,12.5899,12.005,12.44,148285,0
+FVR.US,D,20250501,000000,12.43,12.505,11.95,12.01,154768,0
+FVR.US,D,20250502,000000,12.355,12.75,12.17,12.63,108170,0
+FVR.US,D,20250505,000000,12.5,12.63,12.465,12.51,59877,0
+FVR.US,D,20250506,000000,11.9743,12.19,11.65,11.9,224884,0
+FVR.US,D,20250507,000000,11.91,12.101,11.57,11.69,197231,0
+FVR.US,D,20250508,000000,11.76,11.785,11.23,11.59,173116,0
+FVR.US,D,20250509,000000,11.62,11.92,11.6,11.84,155684,0
+FVR.US,D,20250512,000000,12.25,12.34,11.955,12,172776,0
+FVR.US,D,20250513,000000,12.11,12.1625,11.75,12.04,220970,0
+FVR.US,D,20250514,000000,12,12.1,11.65,11.89,377876,0
+FVR.US,D,20250515,000000,11.85,11.9481,11.44,11.55,182121,0
+FVR.US,D,20250516,000000,11.65,12.1,11.43,11.87,287937,0
+FVR.US,D,20250519,000000,11.77,11.99,11.635,11.74,170994,0
+FVR.US,D,20250520,000000,11.825,11.835,11.5,11.5,161951,0
+FVR.US,D,20250521,000000,11.5,11.525,11.1,11.27,217200,0
+FVR.US,D,20250522,000000,11.28,11.445,11.19,11.24,212719,0
+FVR.US,D,20250523,000000,11.185,11.28,11.12,11.23,305957,0
+FVR.US,D,20250527,000000,11.4,11.48,11.32,11.4,232391,0
+FVR.US,D,20250528,000000,11.425,11.435,11.3,11.35,183872,0
+FVR.US,D,20250529,000000,11.425,11.73,11.34,11.73,420725,0
+FVR.US,D,20250530,000000,11.66,11.7,11.45,11.51,187401,0
+FVR.US,D,20250602,000000,11.43,11.44,11.195,11.33,174968,0
+FVR.US,D,20250603,000000,11.27,11.53,11.215,11.39,199791,0
+FVR.US,D,20250604,000000,11.25,11.48,11.19,11.25,158656,0
+FVR.US,D,20250605,000000,11.25,11.6,11.2,11.5,258657,0
+FVR.US,D,20250606,000000,11.64,11.8582,11.49,11.64,264709,0
+FVR.US,D,20250609,000000,11.75,12.11,11.555,11.93,301663,0
+FVR.US,D,20250610,000000,11.99,12.05,11.445,11.49,158140,0
+FVR.US,D,20250611,000000,11.545,11.71,11.49,11.57,188982,0
+FVR.US,D,20250612,000000,11.56,11.63,11.5,11.6,214832,0
+FVR.US,D,20250613,000000,11.47,11.52,11.3101,11.33,157456,0
+FVR.US,D,20250616,000000,11.5,11.66,11.41,11.54,319782,0
+FVR.US,D,20250617,000000,10.96,12.03,10.81,11.51,1386471,0
+FVR.US,D,20250618,000000,11.5,11.76,11.32,11.6,352108,0
+FVR.US,D,20250620,000000,11.65,11.8499,11.56,11.58,507277,0
+FVR.US,D,20250623,000000,11.57,11.87,11.425,11.81,219456,0
+FVR.US,D,20250624,000000,11.8642,12.29,11.66,11.97,370777,0
+FVR.US,D,20250625,000000,11.9,12.0599,11.51,11.53,265077,0
+FVR.US,D,20250626,000000,11.59,11.8363,11.59,11.73,245906,0
+FVR.US,D,20250627,000000,11.75,12.38,11.7,12.38,1061238,0
+FVR.US,D,20250630,000000,12.31,12.35,11.75,12,288362,0
+FVR.US,D,20250701,000000,12.145,12.26,11.9,12.25,282840,0
+FVR.US,D,20250702,000000,12.25,12.56,12.205,12.53,167263,0
+FVR.US,D,20250703,000000,12.595,12.595,12.27,12.48,120995,0
+FVR.US,D,20250707,000000,12.41,12.475,11.6172,11.72,380375,0
+FVR.US,D,20250708,000000,11.76,12.1,11.69,11.86,269305,0
+FVR.US,D,20250709,000000,12,12,11.8,11.92,104321,0
+FVR.US,D,20250710,000000,11.99,12.16,11.81,12.16,195474,0
+FVR.US,D,20250711,000000,11.87,12.4,11.73,12.38,254044,0
+FVR.US,D,20250714,000000,12.36,12.56,12.07,12.51,228430,0
+FVR.US,D,20250715,000000,12.49,12.49,12.025,12.03,195940,0
+FVR.US,D,20250716,000000,12.15,12.2949,12,12.19,106951,0
+FVR.US,D,20250717,000000,12.25,12.25,12.075,12.16,85900,0
+FVR.US,D,20250718,000000,12.24,12.24,12.02,12.23,84774,0
+FVR.US,D,20250721,000000,12.33,12.45,12.3,12.42,80235,0
+FVR.US,D,20250722,000000,12.45,12.65,12.37,12.63,154617,0
+FVR.US,D,20250723,000000,12.61,12.77,12.42,12.72,245899,0
+FVR.US,D,20250724,000000,12.67,12.75,12.51,12.57,99649,0
+FVR.US,D,20250725,000000,12.63,12.86,12.44,12.86,112933,0
+FVR.US,D,20250728,000000,12.91,12.91,12.25,12.25,124473,0
+FVR.US,D,20250729,000000,12.22,12.69,12.21,12.56,99205,0
+FVR.US,D,20250730,000000,12.6,12.745,11.885,12.08,202877,0
+FVR.US,D,20250731,000000,11.94,12.08,11.68,11.77,193796,0
+FVR.US,D,20250801,000000,11.68,11.77,11.19,11.3,452049,0
+FVR.US,D,20250804,000000,11.465,11.755,11.42,11.69,154125,0
+FVR.US,D,20250805,000000,11.67,11.93,11.59,11.92,105521,0
+FVR.US,D,20250806,000000,11.93,12.13,11.8655,12.05,248891,0
+FVR.US,D,20250807,000000,12.08,12.24,12.01,12.1,192167,0
+FVR.US,D,20250808,000000,12.18,12.4,12.17,12.32,207510,0
+FVR.US,D,20250811,000000,12.36,12.43,11.77,11.77,208504,0
+FVR.US,D,20250812,000000,11.835,12.2,11.8,12.11,110540,0
+FVR.US,D,20250813,000000,12.355,12.42,12.01,12.31,243708,0
+FVR.US,D,20250814,000000,12.595,13.26,12.4,12.78,316472,0
+FVR.US,D,20250815,000000,12.73,12.905,12.355,12.37,113500,0
+FVR.US,D,20250818,000000,12.38,12.99,12.38,12.66,165293,0
+FVR.US,D,20250819,000000,12.88,13.15,12.64,13.02,157466,0
+FVR.US,D,20250820,000000,13.045,13.3,12.965,13.18,342205,0
+FVR.US,D,20250821,000000,13.18,13.46,13.07,13.29,306087,0
+FVR.US,D,20250822,000000,13.425,13.89,13.425,13.78,240490,0
+FVR.US,D,20250825,000000,13.88,13.88,13.44,13.46,140459,0
+FVR.US,D,20250826,000000,13.4,13.52,13.225,13.24,114233,0
+FVR.US,D,20250827,000000,13.23,13.56,13.23,13.42,70858,0
+FVR.US,D,20250828,000000,13.36,13.595,13.17,13.5,240522,0
+FVR.US,D,20250829,000000,13.5,13.615,13.29,13.37,162028,0
+FVR.US,D,20250902,000000,13.32,13.419,12.89,13.01,219496,0
+FVR.US,D,20250903,000000,12.96,13.26,12.85,13.24,180654,0
+FVR.US,D,20250904,000000,13.29,13.42,13.1601,13.24,165071,0
+FVR.US,D,20250905,000000,13.395,13.49,13.225,13.41,116624,0
+FVR.US,D,20250908,000000,13.25,13.46,13.16,13.4,120486,0
+FVR.US,D,20250909,000000,13.485,13.51,13.305,13.4,107552,0
+FVR.US,D,20250910,000000,13.3995,13.6,13.28,13.57,189090,0
+FVR.US,D,20250911,000000,13.57,13.88,13.57,13.76,99184,0
+FVR.US,D,20250912,000000,13.72,13.889,13.61,13.69,77713,0
+FVR.US,D,20250915,000000,13.67,13.94,13.6,13.68,112960,0
+FVR.US,D,20250916,000000,13.7,13.7,13.53,13.56,111318,0
+FVR.US,D,20250917,000000,13.57,13.7599,13.21,13.28,234789,0
+FVR.US,D,20250918,000000,13.29,13.68,13.16,13.59,201816,0
+FVR.US,D,20250919,000000,13.5,13.96,13.49,13.76,557084,0
+FVR.US,D,20250922,000000,13.645,13.76,13.53,13.54,141161,0
+FVR.US,D,20250923,000000,13.6475,13.91,13.41,13.5,100752,0
+FVR.US,D,20250924,000000,13.49,13.59,13.375,13.53,108937,0
+FVR.US,D,20250925,000000,13.35,13.48,13.32,13.37,79105,0
+FVR.US,D,20250926,000000,13.785,13.785,13.39,13.61,58074,0
+FVR.US,D,20250929,000000,13.6499,13.65,13.41,13.57,135982,0
+FVR.US,D,20250930,000000,13.26,13.86,13.17,13.71,146263,0
+FVR.US,D,20251001,000000,13.895,13.9,13.67,13.74,100701,0
+FVR.US,D,20251002,000000,13.83,14.025,13.63,13.64,125512,0
+FVR.US,D,20251003,000000,13.75,13.98,13.67,13.91,88174,0
+FVR.US,D,20251006,000000,13.95,14.18,13.565,13.75,270546,0
+FVR.US,D,20251007,000000,13.77,13.88,13.525,13.71,164341,0
+FVR.US,D,20251008,000000,13.75,13.83,13.61,13.75,82927,0
+FVR.US,D,20251009,000000,13.73,13.875,13.66,13.7,68810,0
+FVR.US,D,20251010,000000,13.765,13.8099,13.27,13.44,212037,0
+FVR.US,D,20251013,000000,13.71,13.88,13.555,13.85,128438,0
+FVR.US,D,20251014,000000,13.705,14.195,13.4769,14.07,135101,0
+FVR.US,D,20251015,000000,14.1684,14.38,14.07,14.36,142410,0
+FVR.US,D,20251016,000000,14.42,14.67,14.3,14.5,115085,0
+FVR.US,D,20251017,000000,14.275,14.48,14,14.03,102916,0
+FVR.US,D,20251020,000000,14.1,14.23,13.925,14.07,75333,0
+FVR.US,D,20251021,000000,14.07,14.25,13.72,13.75,273346,0
+FVR.US,D,20251022,000000,13.88,14.01,13.685,13.94,101179,0
+FVR.US,D,20251023,000000,13.75,14.17,13.75,13.99,73994,0
+FVR.US,D,20251024,000000,13.98,14.33,13.97,14.23,92871,0
+FVR.US,D,20251027,000000,14.19,14.22,13.7548,13.98,57727,0
+FVR.US,D,20251028,000000,13.975,13.975,13.6575,13.92,90538,0
+FVR.US,D,20251029,000000,13.915,13.97,13.435,13.5,107217,0
+FVR.US,D,20251030,000000,13.42,13.475,13.27,13.34,66025,0
+FVR.US,D,20251031,000000,13.28,13.375,13.105,13.3,193288,0
+FVR.US,D,20251103,000000,13.0814,13.49,12.965,13.3,72789,0
+FVR.US,D,20251104,000000,13.295,13.42,13.08,13.11,95795,0
+FVR.US,D,20251105,000000,13.165,13.34,13.105,13.15,82463,0
+FVR.US,D,20251106,000000,13.12,13.16,12.885,13.02,84667,0
+FVR.US,D,20251107,000000,13.03,13.17,12.905,13.07,78945,0
+FVR.US,D,20251110,000000,12.96,13.25,12.96,13.21,78476,0
+FVR.US,D,20251111,000000,13.24,13.65,13.1751,13.62,104761,0
+FVR.US,D,20251112,000000,13.52,13.85,13.36,13.61,107104,0
+FVR.US,D,20251113,000000,14,14.36,13.5601,13.84,215850,0
+FVR.US,D,20251114,000000,13.5577,14.31,13.53,14.23,221563,0
+FVR.US,D,20251117,000000,14.275,14.48,14.15,14.42,181004,0
+FVR.US,D,20251118,000000,14.5,14.75,14.3287,14.5,116923,0
+FVR.US,D,20251119,000000,14.48,14.85,14.33,14.61,145524,0
+FVR.US,D,20251120,000000,14.7992,14.85,13.64,13.67,116480,0
+FVR.US,D,20251121,000000,13.67,14.75,13.61,14.66,302613,0
+FVR.US,D,20251124,000000,14.67,14.9221,14.4161,14.59,179354,0
+FVR.US,D,20251125,000000,15.08,15.74,14.9607,15.2,229563,0
+FVR.US,D,20251126,000000,15.2,15.45,15.175,15.36,134347,0
+FVR.US,D,20251128,000000,15.3,15.39,15.05,15.28,74870,0
+FVR.US,D,20251201,000000,15.065,15.3,14.91,14.99,81896,0
+FVR.US,D,20251202,000000,14.98,15.12,14.717,14.91,87471,0
+FVR.US,D,20251203,000000,14.605,15.4,14.5957,15.28,96607,0
+FVR.US,D,20251204,000000,15.27,15.68,15.26,15.54,196292,0
+FVR.US,D,20251205,000000,15.4425,15.74,15.34,15.45,99257,0
+FVR.US,D,20251208,000000,15.47,15.51,15.09,15.14,171641,0
+FVR.US,D,20251209,000000,15.08,15.45,15.05,15.28,196493,0
+FVR.US,D,20251210,000000,15.31,15.375,14.995,15.07,131477,0
+FVR.US,D,20251211,000000,15.01,15.2011,14.96,15.01,120521,0
+FVR.US,D,20251212,000000,15.22,15.25,14.95,15.05,108456,0
+FVR.US,D,20251215,000000,15.18,15.65,15.18,15.47,211406,0
+FVR.US,D,20251216,000000,15.455,15.68,15.29,15.55,165338,0
+FVR.US,D,20251217,000000,15.54,15.7999,15.4,15.41,104716,0
+FVR.US,D,20251218,000000,15.51,15.7299,15.415,15.47,141120,0
+FVR.US,D,20251219,000000,15.375,15.47,15.005,15.21,819705,0
+FVR.US,D,20251222,000000,15.18,15.48,14.99,15.1,124745,0
+FVR.US,D,20251223,000000,15.045,15.28,14.83,14.99,197703,0
+FVR.US,D,20251224,000000,14.99,15.42,14.99,15.4,97605,0
+FVR.US,D,20251226,000000,15.31,15.5571,15.23,15.37,94195,0
+FVR.US,D,20251229,000000,15.42,15.4399,15.0701,15.1,120968,0
+FVR.US,D,20251230,000000,15.115,15.5,15.115,15.23,96016,0
+FVR.US,D,20251231,000000,15.04,15.155,14.58,14.76,212093,0
+FVR.US,D,20260102,000000,14.76,15.1,14.71,14.89,89795,0
+FVR.US,D,20260105,000000,14.77,15.2,14.57,15.04,269799,0
+FVR.US,D,20260106,000000,14.9,15.44,14.9,15.39,245246,0
+FVR.US,D,20260107,000000,15.4,15.9,15.3,15.79,260342,0
+FVR.US,D,20260108,000000,15.73,16.095,15.56,15.7,302527,0
+FVR.US,D,20260109,000000,15.73,15.945,15.62,15.62,170013,0
+FVR.US,D,20260112,000000,15.65,16.1,15.55,15.95,373962,0
+FVR.US,D,20260113,000000,15.88,16.18,15.82,16.02,301835,0
+FVR.US,D,20260114,000000,16.25,16.6,16.0722,16.24,373314,0
+FVR.US,D,20260115,000000,16.38,16.55,16.19,16.39,267861,0
+FVR.US,D,20260116,000000,16.34,16.46,15.95,16.2,232349,0
+FVR.US,D,20260120,000000,15.85,16.2,15.75,15.98,173826,0
+FVR.US,D,20260121,000000,16.14,16.35,15.83,16.21,386876,0
+FVR.US,D,20260122,000000,16.51,16.71,16.24,16.58,372999,0
+FVR.US,D,20260123,000000,17.045,17.065,16.1301,16.51,187260,0
+FVR.US,D,20260126,000000,16.66,16.79,16.1,16.11,197724,0
+FVR.US,D,20260127,000000,16.12,16.29,16.04,16.19,88874,0
+FVR.US,D,20260128,000000,16.25,16.44,15.725,15.89,119463,0
+FVR.US,D,20260129,000000,15.99,16.32,15.79,16.32,102129,0
+FVR.US,D,20260130,000000,16.21,16.535,15.655,16.41,183646,0
+FVR.US,D,20260202,000000,16.3,16.635,16.25,16.46,141239,0
+FVR.US,D,20260203,000000,16.475,16.8,16.25,16.45,103306,0
+FVR.US,D,20260204,000000,16.35,16.705,16.35,16.45,76707,0
+FVR.US,D,20260205,000000,16.37,16.665,16.35,16.55,219676,0
+FVR.US,D,20260206,000000,16.75,16.75,16.5,16.54,116271,0
+FVR.US,D,20260209,000000,16.565,16.67,16.15,16.2,71999,0
+FVR.US,D,20260210,000000,16.41,16.83,16.15,16.68,199165,0
+FVR.US,D,20260211,000000,16.75,16.75,16.25,16.39,56986,0
+FVR.US,D,20260212,000000,16.45,16.55,15.8,15.85,77676,0
+FVR.US,D,20260213,000000,15.82,16.22,15.73,16.16,87937,0
+FVR.US,D,20260217,000000,16.1,16.32,15.8101,16.25,72211,0
+FVR.US,D,20260218,000000,16.3,16.59,15.71,16.13,99898,0
diff --git a/daily/us/nyse stocks/1/gab.us.txt b/daily/us/nyse stocks/1/gab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf5e4d0f737e9a9da91593ca99bda15cb1b4cd72
--- /dev/null
+++ b/daily/us/nyse stocks/1/gab.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAB.US,D,20050225,000000,2.57741,2.58951,2.5682,2.58951,419690.99879315,0
+GAB.US,D,20050228,000000,2.58951,2.58951,2.5682,2.58951,336697.69514793,0
+GAB.US,D,20050301,000000,2.58662,2.6016,2.58364,2.59257,346818.35790938,0
+GAB.US,D,20050302,000000,2.58364,2.59565,2.55266,2.57397,603894.15422068,0
+GAB.US,D,20050303,000000,2.57741,2.58364,2.5682,2.58364,383243.93112522,0
+GAB.US,D,20050304,000000,2.58662,2.6109,2.5803,2.59257,445675.64191159,0
+GAB.US,D,20050307,000000,2.58951,2.6109,2.58662,2.60784,467264.66957984,0
+GAB.US,D,20050308,000000,2.61704,2.61704,2.58951,2.60784,449378.06128221,0
+GAB.US,D,20050309,000000,2.60784,2.61704,2.59565,2.59565,412602.12849747,0
+GAB.US,D,20050310,000000,2.59257,2.6109,2.58364,2.6109,396414.65663669,0
+GAB.US,D,20050311,000000,2.61704,2.61704,2.57108,2.59257,561386.72578903,0
+GAB.US,D,20050314,000000,2.54661,2.54661,2.5159,2.53442,431160.43842257,0
+GAB.US,D,20050315,000000,2.54057,2.54354,2.52512,2.54354,419353.53589551,0
+GAB.US,D,20050316,000000,2.53442,2.53442,2.50697,2.51274,481766.97639761,0
+GAB.US,D,20050317,000000,2.52224,2.52512,2.50697,2.5159,382581.90200118,0
+GAB.US,D,20050318,000000,2.52224,2.52512,2.50697,2.51274,324894.01678869,0
+GAB.US,D,20050321,000000,2.52838,2.53442,2.50074,2.50381,579267.96047363,0
+GAB.US,D,20050322,000000,2.50995,2.5159,2.50697,2.50697,399105.762037,0
+GAB.US,D,20050323,000000,2.50697,2.53442,2.49451,2.52224,620422.3131469,0
+GAB.US,D,20050324,000000,2.57108,2.57108,2.52224,2.54661,783379.27741681,0
+GAB.US,D,20050328,000000,2.54057,2.58662,2.53442,2.54661,889652.14738632,0
+GAB.US,D,20050329,000000,2.54661,2.54661,2.5159,2.53125,443303.72912466,0
+GAB.US,D,20050330,000000,2.52512,2.53442,2.51917,2.53125,441607.81685562,0
+GAB.US,D,20050331,000000,2.52838,2.53442,2.51917,2.53442,381230.97568802,0
+GAB.US,D,20050401,000000,2.52838,2.53442,2.50995,2.51274,428794.97397126,0
+GAB.US,D,20050404,000000,2.50995,2.51274,2.47924,2.49451,538781.01053744,0
+GAB.US,D,20050405,000000,2.48837,2.51274,2.48222,2.50995,389998.56269108,0
+GAB.US,D,20050406,000000,2.51917,2.52838,2.50074,2.50381,384265.99232159,0
+GAB.US,D,20050407,000000,2.50697,2.50995,2.49153,2.49767,333315.54311328,0
+GAB.US,D,20050408,000000,2.49153,2.50995,2.49153,2.49767,390674.56320897,0
+GAB.US,D,20050411,000000,2.49451,2.49767,2.47924,2.49153,340071.24940174,0
+GAB.US,D,20050412,000000,2.49153,2.50995,2.47608,2.50995,365365.92060843,0
+GAB.US,D,20050413,000000,2.50995,2.51917,2.49153,2.50995,429136.73575932,0
+GAB.US,D,20050414,000000,2.50697,2.50995,2.47608,2.48222,335010.38065972,0
+GAB.US,D,20050415,000000,2.50074,2.50074,2.42732,2.42732,487498.47204451,0
+GAB.US,D,20050418,000000,2.42732,2.45495,2.42732,2.43961,378200.25794486,0
+GAB.US,D,20050419,000000,2.43961,2.47608,2.43961,2.46705,434193.30561093,0
+GAB.US,D,20050420,000000,2.47013,2.48222,2.46408,2.46705,364711.41454261,0
+GAB.US,D,20050421,000000,2.47013,2.50074,2.46408,2.49153,336017.39573962,0
+GAB.US,D,20050422,000000,2.49451,2.50381,2.48222,2.50074,347486.83536903,0
+GAB.US,D,20050425,000000,2.50381,2.50697,2.47608,2.50074,550590.0625097,0
+GAB.US,D,20050426,000000,2.4853,2.49767,2.47608,2.4853,389667.54812907,0
+GAB.US,D,20050427,000000,2.47608,2.4853,2.45784,2.47013,345126.74453075,0
+GAB.US,D,20050428,000000,2.46091,2.47013,2.44556,2.4518,301270.53923114,0
+GAB.US,D,20050429,000000,2.45495,2.47608,2.43635,2.46408,337038.38221338,0
+GAB.US,D,20050502,000000,2.46408,2.47608,2.44854,2.45784,428126.49651161,0
+GAB.US,D,20050503,000000,2.45495,2.46408,2.43961,2.46408,384940.91811687,0
+GAB.US,D,20050504,000000,2.46408,2.47608,2.4518,2.46705,456801.17030773,0
+GAB.US,D,20050505,000000,2.47608,2.47608,2.4424,2.44854,407207.02102561,0
+GAB.US,D,20050506,000000,2.47608,2.47608,2.4424,2.44854,460515.41162699,0
+GAB.US,D,20050509,000000,2.44556,2.45784,2.4424,2.44854,295534.74469384,0
+GAB.US,D,20050510,000000,2.4424,2.4518,2.43635,2.43961,390346.77281477,0
+GAB.US,D,20050511,000000,2.4424,2.4424,2.42128,2.42732,520564.4624004,0
+GAB.US,D,20050512,000000,2.42425,2.43961,2.4089,2.4089,357276.48356845,0
+GAB.US,D,20050513,000000,2.40574,2.4089,2.36889,2.39987,723658.01703763,0
+GAB.US,D,20050516,000000,2.41802,2.4518,2.4089,2.4518,487498.47204451,0
+GAB.US,D,20050517,000000,2.47608,2.47608,2.43961,2.47013,426773.42075323,0
+GAB.US,D,20050518,000000,2.46705,2.49767,2.46705,2.49451,508079.40991025,0
+GAB.US,D,20050519,000000,2.4853,2.51917,2.4853,2.51917,396075.04429384,0
+GAB.US,D,20050520,000000,2.53125,2.53442,2.50697,2.50995,401125.16580983,0
+GAB.US,D,20050523,000000,2.51917,2.54661,2.50995,2.54057,324545.806665,0
+GAB.US,D,20050524,000000,2.53442,2.53442,2.51917,2.51917,311060.18743058,0
+GAB.US,D,20050525,000000,2.52512,2.53125,2.51274,2.5159,421042.99982893,0
+GAB.US,D,20050526,000000,2.52838,2.54661,2.51274,2.53125,324894.01678869,0
+GAB.US,D,20050527,000000,2.51917,2.54057,2.51917,2.52224,246614.4464844,0
+GAB.US,D,20050531,000000,2.53125,2.54057,2.5159,2.5374,279349.42227827,0
+GAB.US,D,20050601,000000,2.53442,2.5803,2.53442,2.54661,499644.98691441,0
+GAB.US,D,20050602,000000,2.54057,2.55266,2.5374,2.54661,377517.80909135,0
+GAB.US,D,20050603,000000,2.54977,2.55582,2.54354,2.55582,412602.12849747,0
+GAB.US,D,20050606,000000,2.56225,2.56225,2.54661,2.55266,385960.82986802,0
+GAB.US,D,20050607,000000,2.54977,2.57741,2.54977,2.57108,344117.58000564,0
+GAB.US,D,20050608,000000,2.5682,2.5803,2.56513,2.5682,303972.39185748,0
+GAB.US,D,20050609,000000,2.56225,2.58951,2.56225,2.58364,595792.89523205,0
+GAB.US,D,20050610,000000,2.58951,2.58951,2.57108,2.58364,440606.17538873,0
+GAB.US,D,20050613,000000,2.58364,2.58662,2.5682,2.5803,504033.07930635,0
+GAB.US,D,20050614,000000,2.52838,2.53125,2.50995,2.51917,540474.77336127,0
+GAB.US,D,20050615,000000,2.51274,2.52512,2.49451,2.49767,528998.88539624,0
+GAB.US,D,20050616,000000,2.49767,2.50995,2.49767,2.50995,385273.00740149,0
+GAB.US,D,20050617,000000,2.50995,2.52512,2.50697,2.52512,319827.77443364,0
+GAB.US,D,20050620,000000,2.52512,2.52838,2.50995,2.52224,399105.762037,0
+GAB.US,D,20050621,000000,2.53442,2.5374,2.51917,2.52838,513477.74154992,0
+GAB.US,D,20050622,000000,2.52224,2.5374,2.51917,2.52512,364366.42858676,0
+GAB.US,D,20050623,000000,2.51917,2.53442,2.50995,2.51917,488172.32311719,0
+GAB.US,D,20050624,000000,2.54057,2.54057,2.50995,2.51274,673060.07684342,0
+GAB.US,D,20050627,000000,2.50995,2.5374,2.50697,2.5374,820490.52365399,0
+GAB.US,D,20050628,000000,2.54354,2.55266,2.53125,2.53442,291487.33936734,0
+GAB.US,D,20050629,000000,2.54661,2.54977,2.52838,2.53442,459158.03697821,0
+GAB.US,D,20050630,000000,2.5374,2.54057,2.51917,2.52224,291825.87698758,0
+GAB.US,D,20050701,000000,2.52224,2.53442,2.5159,2.53125,186226.85809075,0
+GAB.US,D,20050705,000000,2.53125,2.54661,2.52838,2.53442,285073.39486693,0
+GAB.US,D,20050706,000000,2.53442,2.54661,2.53125,2.53442,363682.90501063,0
+GAB.US,D,20050707,000000,2.52224,2.52838,2.50995,2.5159,422050.01490884,0
+GAB.US,D,20050708,000000,2.52224,2.5374,2.5159,2.52838,416653.83271438,0
+GAB.US,D,20050711,000000,2.52224,2.54057,2.5159,2.54057,483789.60433826,0
+GAB.US,D,20050712,000000,2.52224,2.54057,2.51917,2.5374,406195.70705529,0
+GAB.US,D,20050713,000000,2.5374,2.54661,2.52838,2.54057,324211.56793517,0
+GAB.US,D,20050714,000000,2.54661,2.54977,2.53442,2.54057,444652.50599262,0
+GAB.US,D,20050715,000000,2.53442,2.54354,2.52838,2.54354,343781.19183059,0
+GAB.US,D,20050718,000000,2.52838,2.54354,2.52224,2.5374,420706.61165389,0
+GAB.US,D,20050719,000000,2.53125,2.5374,2.52224,2.53125,407879.7973757,0
+GAB.US,D,20050720,000000,2.53442,2.54354,2.53125,2.53442,384940.91811687,0
+GAB.US,D,20050721,000000,2.53442,2.5374,2.53125,2.53442,275637.3304042,0
+GAB.US,D,20050722,000000,2.53442,2.5374,2.52224,2.53442,454092.86934577,0
+GAB.US,D,20050725,000000,2.53442,2.54354,2.52838,2.53442,418002.60958235,0
+GAB.US,D,20050726,000000,2.5374,2.54661,2.53442,2.5374,481093.12532493,0
+GAB.US,D,20050727,000000,2.5374,2.54057,2.52838,2.53125,584323.45560264,0
+GAB.US,D,20050728,000000,2.53442,2.54661,2.53125,2.54661,411594.03869496,0
+GAB.US,D,20050729,000000,2.55266,2.56225,2.54661,2.55266,554640.69200401,0
+GAB.US,D,20050801,000000,2.56513,2.56513,2.55582,2.56225,456462.63268748,0
+GAB.US,D,20050802,000000,2.5588,2.57108,2.55582,2.5682,696335.34427728,0
+GAB.US,D,20050803,000000,2.5588,2.57108,2.55582,2.56225,391685.87717929,0
+GAB.US,D,20050804,000000,2.56225,2.56513,2.55266,2.5588,261792.75382006,0
+GAB.US,D,20050805,000000,2.55266,2.55266,2.54354,2.54354,262814.81501642,0
+GAB.US,D,20050808,000000,2.54661,2.55582,2.5374,2.54354,377178.1967485,0
+GAB.US,D,20050809,000000,2.54354,2.54977,2.54057,2.54977,316792.75780006,0
+GAB.US,D,20050810,000000,2.55266,2.56513,2.54661,2.55266,517855.08671582,0
+GAB.US,D,20050811,000000,2.54661,2.56513,2.54661,2.56225,480418.19952965,0
+GAB.US,D,20050812,000000,2.57108,2.57397,2.56225,2.57108,353228.00351936,0
+GAB.US,D,20050815,000000,2.57108,2.5803,2.56513,2.57741,499981.37508945,0
+GAB.US,D,20050816,000000,2.57108,2.58662,2.57108,2.5803,691275.55025785,0
+GAB.US,D,20050817,000000,2.58364,2.60485,2.57397,2.59257,687563.4583838,0
+GAB.US,D,20050818,000000,2.58951,2.60784,2.58364,2.59881,386965.69550272,0
+GAB.US,D,20050819,000000,2.60784,2.61704,2.59881,2.59881,529667.36285589,0
+GAB.US,D,20050822,000000,2.60784,2.61704,2.60485,2.60784,305997.16924333,0
+GAB.US,D,20050823,000000,2.60784,2.61398,2.56225,2.61398,631562.88765949,0
+GAB.US,D,20050824,000000,2.59881,2.60784,2.5803,2.58662,482101.21512744,0
+GAB.US,D,20050825,000000,2.58662,2.6016,2.5803,2.58364,529667.36285589,0
+GAB.US,D,20050826,000000,2.58951,2.59565,2.5803,2.58951,354919.61689798,0
+GAB.US,D,20050829,000000,2.59257,2.61398,2.5803,2.6109,332644.91620841,0
+GAB.US,D,20050830,000000,2.61398,2.61704,2.60485,2.61398,619747.38735161,0
+GAB.US,D,20050831,000000,2.61704,2.62905,2.61398,2.62617,467596.75886446,0
+GAB.US,D,20050901,000000,2.62617,2.64757,2.62617,2.63241,350536.89811905,0
+GAB.US,D,20050902,000000,2.62905,2.63557,2.62022,2.63241,324211.56793517,0
+GAB.US,D,20050906,000000,2.63241,2.64151,2.62617,2.63557,580950.97607143,0
+GAB.US,D,20050907,000000,2.63241,2.64757,2.62905,2.64468,416985.921999,0
+GAB.US,D,20050908,000000,2.64468,2.65688,2.63241,2.65064,647756.80785589,0
+GAB.US,D,20050909,000000,2.66013,2.67213,2.65064,2.66618,703757.37858019,0
+GAB.US,D,20050912,000000,2.66013,2.68115,2.66013,2.66302,1102872.8131206,0
+GAB.US,D,20050913,000000,2.67521,2.68441,2.65064,2.68441,900786.2735633,0
+GAB.US,D,20050914,000000,2.66907,2.69055,2.65064,2.68748,1141662.7760652,0
+GAB.US,D,20050915,000000,2.62905,2.65064,2.60784,2.62328,1046524.0322726,0
+GAB.US,D,20050916,000000,2.62617,2.64151,2.62328,2.63872,1061373.4744915,0
+GAB.US,D,20050919,000000,2.60784,2.70294,2.58662,2.62617,1326424.7872468,0
+GAB.US,D,20050920,000000,2.61704,2.62617,2.58662,2.59565,839633.48267564,0
+GAB.US,D,20050921,000000,2.59257,2.59565,2.57397,2.5803,673011.71432624,0
+GAB.US,D,20050922,000000,2.5803,2.5803,2.5588,2.5803,575982.53347334,0
+GAB.US,D,20050923,000000,2.6109,2.6109,2.57108,2.5803,795530.09117714,0
+GAB.US,D,20050926,000000,2.57741,2.58662,2.54354,2.56513,1111130.9816094,0
+GAB.US,D,20050927,000000,2.59565,2.59565,2.51917,2.5374,1319566.982311,0
+GAB.US,D,20050928,000000,2.51917,2.5588,2.50381,2.50381,1041870.4833975,0
+GAB.US,D,20050929,000000,2.50074,2.50074,2.4424,2.47301,1817131.306264,0
+GAB.US,D,20050930,000000,2.46091,2.46091,2.4089,2.42732,2066747.4529813,0
+GAB.US,D,20051003,000000,2.42732,2.45784,2.42425,2.43635,1688086.1390394,0
+GAB.US,D,20051004,000000,2.43635,2.4424,2.41198,2.42732,1195412.8776567,0
+GAB.US,D,20051005,000000,2.41802,2.42425,2.3232,2.35986,1712266.3229057,0
+GAB.US,D,20051006,000000,2.35075,2.36619,2.32608,2.34471,1640719.8897152,0
+GAB.US,D,20051007,000000,2.35381,2.35381,2.32608,2.34758,1166012.766103,0
+GAB.US,D,20051010,000000,2.34172,2.3568,2.33232,2.3568,845837.85626827,0
+GAB.US,D,20051011,000000,2.34758,2.3568,2.32917,2.34172,1119944.7816844,0
+GAB.US,D,20051012,000000,2.32917,2.34172,2.31101,2.33531,1323160.8546985,0
+GAB.US,D,20051013,000000,2.32608,2.32917,2.25574,2.30785,1541719.6676066,0
+GAB.US,D,20051014,000000,2.2925,2.30181,2.27714,2.29557,1690052.8814046,0
+GAB.US,D,20051017,000000,2.29882,2.32014,2.28924,2.30181,1371833.9667091,0
+GAB.US,D,20051018,000000,2.29882,2.30487,2.27417,2.27417,1452857.3038213,0
+GAB.US,D,20051019,000000,2.27119,2.3232,2.26821,2.3232,1462663.0728597,0
+GAB.US,D,20051020,000000,2.3232,2.3232,2.25574,2.26188,1421823.6139094,0
+GAB.US,D,20051021,000000,2.26188,2.26505,2.22225,2.23127,2240871.859829,0
+GAB.US,D,20051024,000000,2.2282,2.30487,2.219,2.29882,2145146.3174947,0
+GAB.US,D,20051025,000000,2.3232,2.3232,2.25574,2.28924,3743723.109741,0
+GAB.US,D,20051026,000000,2.28924,2.32608,2.28348,2.31101,1744933.5911756,0
+GAB.US,D,20051027,000000,2.31409,2.32014,2.29557,2.31101,1454820.8220187,0
+GAB.US,D,20051028,000000,2.31101,2.3568,2.30785,2.35381,1817131.306264,0
+GAB.US,D,20051031,000000,2.37214,2.38433,2.3568,2.37214,1871693.8981442,0
+GAB.US,D,20051101,000000,2.37214,2.38433,2.36284,2.37828,1340473.5611256,0
+GAB.US,D,20051102,000000,2.38136,2.41198,2.37828,2.4089,986324.52033471,0
+GAB.US,D,20051103,000000,2.42425,2.44556,2.39987,2.40267,1895869.7831202,0
+GAB.US,D,20051104,000000,2.42732,2.42732,2.39345,2.41198,1754401.8973164,0
+GAB.US,D,20051107,000000,2.40267,2.4089,2.39047,2.40574,1657049.2249598,0
+GAB.US,D,20051108,000000,2.40574,2.4089,2.39661,2.40574,891905.84068681,0
+GAB.US,D,20051109,000000,2.40267,2.41477,2.39987,2.4089,798472.68166676,0
+GAB.US,D,20051110,000000,2.41198,2.42128,2.39987,2.41802,724629.5662716,0
+GAB.US,D,20051111,000000,2.41477,2.43021,2.41477,2.42732,613881.55137922,0
+GAB.US,D,20051114,000000,2.42425,2.43337,2.41802,2.43337,646876.61004326,0
+GAB.US,D,20051115,000000,2.41802,2.43635,2.41477,2.42732,830813.23426498,0
+GAB.US,D,20051116,000000,2.42732,2.43635,2.41802,2.42732,747176.17177997,0
+GAB.US,D,20051117,000000,2.43337,2.43961,2.42128,2.43635,798472.68166676,0
+GAB.US,D,20051118,000000,2.4424,2.45495,2.43635,2.44854,746852.68027619,0
+GAB.US,D,20051121,000000,2.44854,2.46705,2.4424,2.46408,738672.96653748,0
+GAB.US,D,20051122,000000,2.46408,2.4853,2.45784,2.47924,1074208.8865505,0
+GAB.US,D,20051123,000000,2.47924,2.50381,2.47608,2.48837,789327.86702971,0
+GAB.US,D,20051125,000000,2.49153,2.49451,2.47608,2.48837,240779.77746752,0
+GAB.US,D,20051128,000000,2.49451,2.49451,2.46408,2.47013,846166.72138509,0
+GAB.US,D,20051129,000000,2.46091,2.4853,2.45784,2.47608,830489.7427612,0
+GAB.US,D,20051130,000000,2.44854,2.47301,2.44854,2.46408,781154.60162663,0
+GAB.US,D,20051201,000000,2.46705,2.48222,2.46705,2.47608,1051020.6716475,0
+GAB.US,D,20051202,000000,2.47013,2.49767,2.47013,2.49451,751756.63951804,0
+GAB.US,D,20051205,000000,2.48837,2.49767,2.47301,2.49451,815131.95675067,0
+GAB.US,D,20051206,000000,2.49767,2.50697,2.48837,2.49451,934048.93815572,0
+GAB.US,D,20051207,000000,2.4853,2.50074,2.47608,2.49153,1081066.6914863,0
+GAB.US,D,20051208,000000,2.49153,2.50074,2.47608,2.4853,608004.9681808,0
+GAB.US,D,20051209,000000,2.49451,2.49767,2.47301,2.47608,987630.30829851,0
+GAB.US,D,20051212,000000,2.4853,2.49451,2.46408,2.46705,970638.94392997,0
+GAB.US,D,20051213,000000,2.38136,2.39661,2.36284,2.39345,1069310.3009217,0
+GAB.US,D,20051214,000000,2.38433,2.4089,2.38433,2.4089,741296.36441374,0
+GAB.US,D,20051215,000000,2.40267,2.4089,2.38433,2.39345,890272.26232881,0
+GAB.US,D,20051216,000000,2.39345,2.40574,2.37828,2.38759,739658.48716531,0
+GAB.US,D,20051219,000000,2.37513,2.38759,2.34172,2.34172,730188.03157926,0
+GAB.US,D,20051220,000000,2.35381,2.35986,2.34172,2.34758,1212735.2565874,0
+GAB.US,D,20051221,000000,2.35381,2.37214,2.34758,2.35381,970964.58487897,0
+GAB.US,D,20051222,000000,2.35986,2.37214,2.34172,2.36284,764494.25182011,0
+GAB.US,D,20051223,000000,2.4089,2.4089,2.37214,2.39987,1453843.8991717,0
+GAB.US,D,20051227,000000,2.38759,2.41802,2.35381,2.35986,2346070.0071945,0
+GAB.US,D,20051228,000000,2.35986,2.36619,2.31706,2.33531,1464295.5764951,0
+GAB.US,D,20051229,000000,2.31409,2.35075,2.31409,2.32917,1007565.3378793,0
+GAB.US,D,20051230,000000,2.3232,2.34471,2.32014,2.33531,767763.55798134,0
+GAB.US,D,20060103,000000,2.33232,2.36619,2.32917,2.36619,911505.55681515,0
+GAB.US,D,20060104,000000,2.36619,2.39047,2.3568,2.38136,857272.90477436,0
+GAB.US,D,20060105,000000,2.36284,2.38433,2.36284,2.38433,617472.19959903,0
+GAB.US,D,20060106,000000,2.39047,2.4089,2.38433,2.40574,719399.96608076,0
+GAB.US,D,20060109,000000,2.40574,2.43961,2.40574,2.42732,695230.5294404,0
+GAB.US,D,20060110,000000,2.41802,2.42425,2.40574,2.42128,587743.22292842,0
+GAB.US,D,20060111,000000,2.42425,2.43961,2.42128,2.43021,512926.40885409,0
+GAB.US,D,20060112,000000,2.43635,2.4424,2.41477,2.41477,607673.95361877,0
+GAB.US,D,20060113,000000,2.42732,2.43961,2.41477,2.43635,561933.75959445,0
+GAB.US,D,20060117,000000,2.43635,2.43635,2.41477,2.42732,819042.87230646,0
+GAB.US,D,20060118,000000,2.41802,2.42732,2.41198,2.42425,522728.95372476,0
+GAB.US,D,20060119,000000,2.43337,2.43961,2.42425,2.43337,720386.56143119,0
+GAB.US,D,20060120,000000,2.43337,2.43635,2.40267,2.41198,724629.5662716,0
+GAB.US,D,20060123,000000,2.41198,2.42425,2.39661,2.42425,597869.2593029,0
+GAB.US,D,20060124,000000,2.43021,2.43635,2.41198,2.41198,656353.51396493,0
+GAB.US,D,20060125,000000,2.41477,2.43635,2.41477,2.42425,810554.71318043,0
+GAB.US,D,20060126,000000,2.43021,2.45495,2.42425,2.45495,896152.06969505,0
+GAB.US,D,20060127,000000,2.45784,2.47013,2.4518,2.46705,846493.43705669,0
+GAB.US,D,20060130,000000,2.46408,2.47301,2.44854,2.45495,670062.67550098,0
+GAB.US,D,20060131,000000,2.46408,2.46408,2.43337,2.44854,853355.54088294,0
+GAB.US,D,20060201,000000,2.43635,2.45784,2.43337,2.4518,560623.67274023,0
+GAB.US,D,20060202,000000,2.44556,2.45495,2.43021,2.4424,670062.67550098,0
+GAB.US,D,20060203,000000,2.43635,2.46408,2.43635,2.44854,432875.69569847,0
+GAB.US,D,20060206,000000,2.4518,2.4518,2.41802,2.43961,717774.98550358,0
+GAB.US,D,20060207,000000,2.43635,2.43635,2.41802,2.43021,399557.14553067,0
+GAB.US,D,20060208,000000,2.43635,2.45784,2.42128,2.45495,510642.62332068,0
+GAB.US,D,20060209,000000,2.45495,2.46408,2.4424,2.4424,585784.00362142,0
+GAB.US,D,20060210,000000,2.44854,2.45495,2.42732,2.45495,477641.11632103,0
+GAB.US,D,20060213,000000,2.4424,2.46705,2.4424,2.45784,652101.91134369,0
+GAB.US,D,20060214,000000,2.45784,2.47013,2.44556,2.46705,689676.36302316,0
+GAB.US,D,20060215,000000,2.46408,2.47608,2.46091,2.46705,590355.87357864,0
+GAB.US,D,20060216,000000,2.47013,2.50074,2.47013,2.50074,760241.57447626,0
+GAB.US,D,20060217,000000,2.49767,2.50381,2.48837,2.50381,576957.30687514,0
+GAB.US,D,20060221,000000,2.48837,2.50697,2.48222,2.49451,757622.47549043,0
+GAB.US,D,20060222,000000,2.49451,2.52512,2.49451,2.51917,630217.33495934,0
+GAB.US,D,20060223,000000,2.51274,2.52512,2.50697,2.52512,521423.16576095,0
+GAB.US,D,20060224,000000,2.52224,2.5374,2.5159,2.53442,570750.78383729,0
+GAB.US,D,20060227,000000,2.5374,2.55582,2.52512,2.54354,817415.74228407,0
+GAB.US,D,20060228,000000,2.55266,2.55266,2.52838,2.54057,826568.07997936,0
+GAB.US,D,20060301,000000,2.54354,2.55582,2.54057,2.55266,571078.5742315,0
+GAB.US,D,20060302,000000,2.55582,2.55582,2.5374,2.54661,525342.67909758,0
+GAB.US,D,20060303,000000,2.54057,2.5682,2.54057,2.5588,560949.31368923,0
+GAB.US,D,20060306,000000,2.55266,2.5682,2.54354,2.54354,518475.20165831,0
+GAB.US,D,20060307,000000,2.54354,2.55582,2.52838,2.5374,570421.91872049,0
+GAB.US,D,20060308,000000,2.54057,2.54057,2.48222,2.49153,1115707.1504571,0
+GAB.US,D,20060309,000000,2.41198,2.4518,2.40267,2.43021,2564639.5673286,0
+GAB.US,D,20060310,000000,2.32608,2.4424,2.32608,2.42732,2162125.8599145,0
+GAB.US,D,20060313,000000,2.43337,2.47013,2.43021,2.46705,1198682.183818,0
+GAB.US,D,20060314,000000,2.45784,2.47608,2.4518,2.47608,1028147.3504677,0
+GAB.US,D,20060315,000000,2.47608,2.47608,2.41802,2.4424,856951.56271577,0
+GAB.US,D,20060316,000000,2.43337,2.47924,2.43337,2.45495,876233.16095334,0
+GAB.US,D,20060317,000000,2.45784,2.45784,2.42732,2.45495,567815.71640589,0
+GAB.US,D,20060320,000000,2.44556,2.4518,2.42128,2.43635,618450.19716863,0
+GAB.US,D,20060321,000000,2.43961,2.4424,2.41198,2.41198,590682.58925025,0
+GAB.US,D,20060322,000000,2.41802,2.4424,2.41802,2.42128,558344.18609723,0
+GAB.US,D,20060323,000000,2.42128,2.43635,2.41477,2.43635,449870.28423483,0
+GAB.US,D,20060324,000000,2.41477,2.44556,2.41477,2.44556,633151.32766814,0
+GAB.US,D,20060327,000000,2.48222,2.4853,2.43021,2.4518,1029774.48049,0
+GAB.US,D,20060328,000000,2.43021,2.47608,2.42425,2.46705,1589089.1410986,0
+GAB.US,D,20060329,000000,2.45784,2.47301,2.45784,2.47013,900398.29870327,0
+GAB.US,D,20060330,000000,2.46705,2.48222,2.46408,2.46408,795854.65740353,0
+GAB.US,D,20060331,000000,2.46091,2.47608,2.46091,2.46705,798150.26488557,0
+GAB.US,D,20060403,000000,2.46408,2.50381,2.46408,2.47301,1299966.19146,0
+GAB.US,D,20060404,000000,2.47301,2.49153,2.46408,2.4853,755989.97185501,0
+GAB.US,D,20060405,000000,2.47608,2.50381,2.47608,2.50381,594934.19187149,0
+GAB.US,D,20060406,000000,2.50697,2.50995,2.49153,2.49153,688037.41105214,0
+GAB.US,D,20060407,000000,2.50381,2.51274,2.47608,2.47608,817744.60740089,0
+GAB.US,D,20060410,000000,2.47608,2.49451,2.46705,2.47924,920649.29672959,0
+GAB.US,D,20060411,000000,2.47013,2.48837,2.46091,2.46705,1020953.1573567,0
+GAB.US,D,20060412,000000,2.46091,2.4853,2.45495,2.46408,476339.62724764,0
+GAB.US,D,20060413,000000,2.45784,2.47013,2.45495,2.46705,486465.6636221,0
+GAB.US,D,20060417,000000,2.45784,2.47013,2.43021,2.43021,617147.63337264,0
+GAB.US,D,20060418,000000,2.43021,2.46408,2.43021,2.46408,662888.90211958,0
+GAB.US,D,20060419,000000,2.46408,2.48222,2.44854,2.48222,718425.19267897,0
+GAB.US,D,20060420,000000,2.48222,2.49451,2.46091,2.47013,522402.23805315,0
+GAB.US,D,20060421,000000,2.47301,2.48222,2.46091,2.46705,448567.72043883,0
+GAB.US,D,20060424,000000,2.46091,2.48222,2.45784,2.46408,496590.62527397,0
+GAB.US,D,20060425,000000,2.46408,2.47013,2.4424,2.46091,625636.86722129,0
+GAB.US,D,20060426,000000,2.4424,2.46408,2.4424,2.46408,720065.2193726,0
+GAB.US,D,20060427,000000,2.4518,2.48222,2.4424,2.47924,597223.35101791,0
+GAB.US,D,20060428,000000,2.45495,2.4853,2.45495,2.46408,532197.25986561,0
+GAB.US,D,20060501,000000,2.46705,2.47924,2.4518,2.46091,516846.99691331,0
+GAB.US,D,20060502,000000,2.46408,2.47608,2.45495,2.47301,492018.75531674,0
+GAB.US,D,20060503,000000,2.47301,2.47608,2.44854,2.45784,706663.42850129,0
+GAB.US,D,20060504,000000,2.45495,2.47608,2.45495,2.47013,575324.80323972,0
+GAB.US,D,20060505,000000,2.47301,2.49767,2.47301,2.4853,634784.90602615,0
+GAB.US,D,20060508,000000,2.4853,2.50074,2.47608,2.50074,764809.14554307,0
+GAB.US,D,20060509,000000,2.50074,2.51274,2.48837,2.49451,564874.20063886,0
+GAB.US,D,20060510,000000,2.49153,2.51274,2.49153,2.51274,505742.96296925,0
+GAB.US,D,20060511,000000,2.51274,2.51274,2.4853,2.50074,458689.45792288,0
+GAB.US,D,20060512,000000,2.49451,2.49451,2.46408,2.47013,526651.6912292,0
+GAB.US,D,20060515,000000,2.46408,2.47013,2.43961,2.46408,550827.57620518,0
+GAB.US,D,20060516,000000,2.45495,2.47608,2.45495,2.46705,463267.77621573,0
+GAB.US,D,20060517,000000,2.46091,2.46091,2.42128,2.43635,759587.06841045,0
+GAB.US,D,20060518,000000,2.44854,2.45784,2.43635,2.43961,790618.60887707,0
+GAB.US,D,20060519,000000,2.43961,2.44556,2.37513,2.43635,939608.47818597,0
+GAB.US,D,20060522,000000,2.4089,2.43961,2.40267,2.42425,668761.1864276,0
+GAB.US,D,20060523,000000,2.42425,2.45784,2.42425,2.43337,515874.37295674,0
+GAB.US,D,20060524,000000,2.43635,2.43961,2.41198,2.41198,586110.71929302,0
+GAB.US,D,20060525,000000,2.43021,2.45495,2.42425,2.4424,513574.46658426,0
+GAB.US,D,20060526,000000,2.44556,2.47013,2.44556,2.46705,367218.74237765,0
+GAB.US,D,20060530,000000,2.46091,2.46091,2.42732,2.43961,555401.5956076,0
+GAB.US,D,20060531,000000,2.44556,2.45495,2.43021,2.4518,458689.45792288,0
+GAB.US,D,20060601,000000,2.4518,2.46408,2.44556,2.46408,371788.46288966,0
+GAB.US,D,20060602,000000,2.46705,2.48837,2.46091,2.48837,443996.92520421,0
+GAB.US,D,20060605,000000,2.47301,2.48222,2.43021,2.4424,725937.50368061,0
+GAB.US,D,20060606,000000,2.4518,2.46091,2.42732,2.43337,405440.17706471,0
+GAB.US,D,20060607,000000,2.43337,2.46408,2.43337,2.44854,533837.28655924,0
+GAB.US,D,20060608,000000,2.4424,2.45784,2.42128,2.45495,666153.90939039,0
+GAB.US,D,20060609,000000,2.45495,2.46091,2.43635,2.4518,469148.65830457,0
+GAB.US,D,20060612,000000,2.44556,2.45495,2.42128,2.43021,685104.49306594,0
+GAB.US,D,20060613,000000,2.42425,2.43021,2.39661,2.41198,915755.00999118,0
+GAB.US,D,20060614,000000,2.33864,2.36889,2.32608,2.34471,1109165.3139668,0
+GAB.US,D,20060615,000000,2.34758,2.39987,2.34471,2.39345,1201949.3405341,0
+GAB.US,D,20060616,000000,2.41802,2.41802,2.36889,2.38759,625971.10595112,0
+GAB.US,D,20060619,000000,2.40574,2.40574,2.35381,2.35986,425048.49097387,0
+GAB.US,D,20060620,000000,2.35986,2.36889,2.34758,2.35986,478622.33805845,0
+GAB.US,D,20060621,000000,2.35381,2.39047,2.35381,2.37214,482872.86595708,0
+GAB.US,D,20060622,000000,2.36619,2.36889,2.34758,2.35986,451182.52053425,0
+GAB.US,D,20060623,000000,2.35075,2.37513,2.34758,2.37513,523379.16090016,0
+GAB.US,D,20060626,000000,2.39345,2.39661,2.37513,2.39345,930128.35009649,0
+GAB.US,D,20060627,000000,2.39345,2.41198,2.38759,2.38759,961832.66691316,0
+GAB.US,D,20060628,000000,2.38759,2.39987,2.37513,2.38136,348924.81421311,0
+GAB.US,D,20060629,000000,2.37513,2.4089,2.37513,2.4089,700783.62113504,0
+GAB.US,D,20060630,000000,2.40267,2.4089,2.38759,2.38759,546905.91342334,0
+GAB.US,D,20060703,000000,2.39661,2.40267,2.38759,2.39047,530235.89111339,0
+GAB.US,D,20060705,000000,2.38759,2.38759,2.37828,2.37828,422431.54143325,0
+GAB.US,D,20060706,000000,2.39047,2.39661,2.38136,2.39047,637401.85556678,0
+GAB.US,D,20060707,000000,2.39661,2.39661,2.37828,2.37828,595267.35587871,0
+GAB.US,D,20060710,000000,2.38136,2.39047,2.37214,2.37214,665498.32860199,0
+GAB.US,D,20060711,000000,2.37828,2.38136,2.36889,2.36889,475033.83928383,0
+GAB.US,D,20060712,000000,2.36889,2.37828,2.3568,2.35986,544288.96388271,0
+GAB.US,D,20060713,000000,2.3568,2.36619,2.34471,2.35986,610612.24521799,0
+GAB.US,D,20060714,000000,2.35381,2.3568,2.33232,2.33232,767103.67830251,0
+GAB.US,D,20060717,000000,2.32917,2.34758,2.3232,2.32608,705365.1635957,0
+GAB.US,D,20060718,000000,2.33232,2.33531,2.31409,2.32014,593616.58195904,0
+GAB.US,D,20060719,000000,2.31409,2.35381,2.31409,2.35381,1117664.2203189,0
+GAB.US,D,20060720,000000,2.35075,2.35986,2.34758,2.35381,753381.62009521,0
+GAB.US,D,20060721,000000,2.3568,2.3568,2.32917,2.32917,434189.00672051,0
+GAB.US,D,20060724,000000,2.32917,2.34471,2.3232,2.34172,1240826.3560096,0
+GAB.US,D,20060725,000000,2.33864,2.38433,2.33864,2.38433,876874.77034789,0
+GAB.US,D,20060726,000000,2.38136,2.39047,2.36619,2.39047,335855.11262643,0
+GAB.US,D,20060727,000000,2.38433,2.39987,2.37513,2.38433,530902.21912785,0
+GAB.US,D,20060728,000000,2.37828,2.41198,2.37214,2.4089,759911.63463685,0
+GAB.US,D,20060731,000000,2.41198,2.41198,2.38759,2.38759,439092.96596237,0
+GAB.US,D,20060801,000000,2.39047,2.39661,2.37828,2.39047,472745.75486001,0
+GAB.US,D,20060802,000000,2.38759,2.4089,2.38759,2.39987,452156.21921344,0
+GAB.US,D,20060803,000000,2.39345,2.4089,2.38433,2.4089,587743.22292842,0
+GAB.US,D,20060804,000000,2.41802,2.42425,2.40574,2.40574,492350.84460136,0
+GAB.US,D,20060807,000000,2.39987,2.40574,2.38759,2.39987,602447.57759574,0
+GAB.US,D,20060808,000000,2.39987,2.4089,2.39661,2.40574,640671.16172802,0
+GAB.US,D,20060809,000000,2.40574,2.41802,2.40267,2.40574,734762.05098169,0
+GAB.US,D,20060810,000000,2.40574,2.41198,2.40267,2.40574,457390.11829471,0
+GAB.US,D,20060811,000000,2.40574,2.41198,2.39987,2.40574,302856.82979458,0
+GAB.US,D,20060814,000000,2.4089,2.41477,2.40267,2.40574,489079.38899492,0
+GAB.US,D,20060815,000000,2.41477,2.42425,2.41198,2.42128,624658.86965168,0
+GAB.US,D,20060816,000000,2.42732,2.4424,2.41802,2.43635,780495.79667041,0
+GAB.US,D,20060817,000000,2.43961,2.44556,2.42732,2.4424,735744.3474417,0
+GAB.US,D,20060818,000000,2.44556,2.45784,2.43021,2.45495,572713.22731211,0
+GAB.US,D,20060821,000000,2.45495,2.46705,2.45495,2.46408,828201.65833737,0
+GAB.US,D,20060822,000000,2.46705,2.47301,2.46091,2.47013,889301.78781743,0
+GAB.US,D,20060823,000000,2.47301,2.47608,2.45495,2.46408,632826.76144175,0
+GAB.US,D,20060824,000000,2.46705,2.47924,2.46091,2.47924,710256.22616631,0
+GAB.US,D,20060825,000000,2.48222,2.4853,2.46705,2.47924,545279.85812355,0
+GAB.US,D,20060828,000000,2.47924,2.50074,2.46705,2.49451,714497.08156152,0
+GAB.US,D,20060829,000000,2.49451,2.50074,2.47301,2.47608,1013441.9210777,0
+GAB.US,D,20060830,000000,2.48222,2.50074,2.47924,2.50074,735744.3474417,0
+GAB.US,D,20060831,000000,2.50381,2.52224,2.50074,2.52224,873288.4210185,0
+GAB.US,D,20060901,000000,2.52512,2.5588,2.52224,2.54057,618787.66006627,0
+GAB.US,D,20060905,000000,2.54661,2.54977,2.52838,2.54977,740964.27512912,0
+GAB.US,D,20060906,000000,2.54057,2.54354,2.52224,2.52512,630542.97590835,0
+GAB.US,D,20060907,000000,2.52512,2.52512,2.49767,2.51274,760569.36487047,0
+GAB.US,D,20060908,000000,2.5159,2.51917,2.50074,2.51917,629883.09622951,0
+GAB.US,D,20060911,000000,2.51274,2.54057,2.50995,2.53125,833419.43657957,0
+GAB.US,D,20060912,000000,2.53125,2.54977,2.53125,2.54977,1097720.5929573,0
+GAB.US,D,20060913,000000,2.50074,2.51917,2.4853,2.51917,853355.54088294,0
+GAB.US,D,20060914,000000,2.5159,2.5159,2.48837,2.50074,649162.54502187,0
+GAB.US,D,20060915,000000,2.49451,2.52838,2.49451,2.51917,610281.23065597,0
+GAB.US,D,20060918,000000,2.5159,2.5374,2.50697,2.52224,689676.36302316,0
+GAB.US,D,20060919,000000,2.52224,2.53442,2.50995,2.52224,912488.92799777,0
+GAB.US,D,20060920,000000,2.52224,2.53442,2.52224,2.53125,771670.17464673,0
+GAB.US,D,20060921,000000,2.52512,2.53125,2.52512,2.52512,503459.17743585,0
+GAB.US,D,20060922,000000,2.52224,2.53442,2.5159,2.52838,1023570.1068974,0
+GAB.US,D,20060925,000000,2.53442,2.5374,2.51274,2.53125,1070289.3732139,0
+GAB.US,D,20060926,000000,2.52838,2.54977,2.52838,2.54977,796836.95386355,0
+GAB.US,D,20060927,000000,2.54977,2.54977,2.5374,2.54354,715160.18540815,0
+GAB.US,D,20060928,000000,2.54661,2.55266,2.53125,2.54354,637401.85556678,0
+GAB.US,D,20060929,000000,2.54057,2.54977,2.54057,2.54661,595587.6232147,0
+GAB.US,D,20061002,000000,2.54354,2.54661,2.5374,2.5374,539391.45297649,0
+GAB.US,D,20061003,000000,2.52512,2.54354,2.52224,2.53442,593616.58195904,0
+GAB.US,D,20061004,000000,2.5374,2.5588,2.53125,2.55266,551145.69409594,0
+GAB.US,D,20061005,000000,2.55266,2.5588,2.54661,2.55582,453142.81456387,0
+GAB.US,D,20061006,000000,2.5588,2.5588,2.55266,2.55582,404785.67099891,0
+GAB.US,D,20061009,000000,2.55266,2.57397,2.55266,2.5682,692933.84723576,0
+GAB.US,D,20061010,000000,2.59257,2.59257,2.56513,2.5682,613231.34420383,0
+GAB.US,D,20061011,000000,2.57741,2.5803,2.5682,2.57397,458370.26530951,0
+GAB.US,D,20061012,000000,2.58364,2.59257,2.57397,2.58662,658966.16461514,0
+GAB.US,D,20061013,000000,2.59257,2.59881,2.5803,2.58662,551145.69409594,0
+GAB.US,D,20061016,000000,2.59565,2.60485,2.58364,2.59257,726257.7710166,0
+GAB.US,D,20061017,000000,2.58951,2.59565,2.5803,2.58662,575982.53347334,0
+GAB.US,D,20061018,000000,2.59257,2.59881,2.5803,2.59881,654723.15977473,0
+GAB.US,D,20061019,000000,2.6016,2.6109,2.59257,2.59881,580231.98664939,0
+GAB.US,D,20061020,000000,2.59565,2.60485,2.58951,2.59881,517506.87659214,0
+GAB.US,D,20061023,000000,2.59881,2.61704,2.59565,2.61398,516190.34140229,0
+GAB.US,D,20061024,000000,2.61398,2.62328,2.59565,2.61398,714180.03839334,0
+GAB.US,D,20061025,000000,2.61704,2.62022,2.59881,2.61398,753381.62009521,0
+GAB.US,D,20061026,000000,2.61704,2.63241,2.60784,2.62905,759262.50218406,0
+GAB.US,D,20061027,000000,2.62905,2.63872,2.6016,2.62617,786708.76804387,0
+GAB.US,D,20061030,000000,2.62328,2.62328,2.6109,2.62022,824283.21972336,0
+GAB.US,D,20061031,000000,2.62022,2.62905,2.61398,2.62328,640011.28204918,0
+GAB.US,D,20061101,000000,2.63241,2.63872,2.62022,2.62617,689014.33389913,0
+GAB.US,D,20061102,000000,2.62617,2.63241,2.61704,2.62617,502476.88097582,0
+GAB.US,D,20061103,000000,2.61398,2.62905,2.61398,2.62328,519460.72228614,0
+GAB.US,D,20061106,000000,2.62328,2.64757,2.61704,2.63872,755989.97185501,0
+GAB.US,D,20061107,000000,2.64151,2.66907,2.64151,2.65064,719399.96608076,0
+GAB.US,D,20061108,000000,2.65688,2.66907,2.64757,2.66907,507702.18227626,0
+GAB.US,D,20061109,000000,2.67827,2.68115,2.66302,2.67213,627279.04336012,0
+GAB.US,D,20061110,000000,2.67827,2.69381,2.67521,2.67827,584143.97692778,0
+GAB.US,D,20061113,000000,2.67827,2.69651,2.67521,2.69055,755671.85396424,0
+GAB.US,D,20061114,000000,2.67521,2.69968,2.66907,2.69055,756978.71665065,0
+GAB.US,D,20061115,000000,2.69055,2.70294,2.68748,2.69651,801422.79521462,0
+GAB.US,D,20061116,000000,2.69968,2.71801,2.69651,2.70879,638710.8676984,0
+GAB.US,D,20061117,000000,2.71195,2.72721,2.70879,2.71801,488430.25654214,0
+GAB.US,D,20061120,000000,2.72098,2.75485,2.72098,2.73634,820028.39293429,0
+GAB.US,D,20061121,000000,2.73634,2.74871,2.73354,2.74582,671050.34557401,0
+GAB.US,D,20061122,000000,2.75485,2.76081,2.74871,2.76081,588722.29522063,0
+GAB.US,D,20061124,000000,2.75485,2.78537,2.75187,2.7823,288809.13063829,0
+GAB.US,D,20061127,000000,2.78537,2.78537,2.73634,2.74871,842573.92372007,0
+GAB.US,D,20061128,000000,2.73354,2.74871,2.70879,2.71801,1012459.6246177,0
+GAB.US,D,20061129,000000,2.72721,2.76732,2.72721,2.75485,811860.50114423,0
+GAB.US,D,20061130,000000,2.75485,2.7823,2.74871,2.77318,912815.64366937,0
+GAB.US,D,20061201,000000,2.77318,2.78537,2.76081,2.7823,665498.32860199,0
+GAB.US,D,20061204,000000,2.76732,2.80668,2.76732,2.77951,940262.98425179,0
+GAB.US,D,20061205,000000,2.7823,2.813,2.7823,2.81003,620409.41647565,0
+GAB.US,D,20061206,000000,2.8158,2.83441,2.80091,2.83441,957900.25690529,0
+GAB.US,D,20061207,000000,2.83441,2.84967,2.82528,2.83441,793899.73698693,0
+GAB.US,D,20061208,000000,2.83441,2.8558,2.82528,2.84371,1032393.5794758,0
+GAB.US,D,20061211,000000,2.80091,2.81003,2.78537,2.78537,926538.77659928,0
+GAB.US,D,20061212,000000,2.79151,2.80091,2.76732,2.76732,839960.19834725,0
+GAB.US,D,20061213,000000,2.77951,2.78537,2.76081,2.77318,760241.57447626,0
+GAB.US,D,20061214,000000,2.77615,2.80091,2.77318,2.7944,994159.24811752,0
+GAB.US,D,20061215,000000,2.80091,2.81003,2.7944,2.81003,876552.35356671,0
+GAB.US,D,20061218,000000,2.83441,2.90178,2.54661,2.8037,1411043.0714691,0
+GAB.US,D,20061219,000000,2.80668,2.82528,2.77951,2.8037,1232007.1823215,0
+GAB.US,D,20061220,000000,2.8037,2.81905,2.78537,2.79151,784426.05723306,0
+GAB.US,D,20061221,000000,2.79755,2.79755,2.67827,2.76407,2191545.3164751,0
+GAB.US,D,20061222,000000,2.76732,2.77318,2.73634,2.74582,631848.76387215,0
+GAB.US,D,20061226,000000,2.74871,2.75792,2.73354,2.74871,671377.06124562,0
+GAB.US,D,20061227,000000,2.75187,2.78537,2.74582,2.77951,1161763.312927,0
+GAB.US,D,20061228,000000,2.7823,2.7823,2.74871,2.75187,871327.05226629,0
+GAB.US,D,20061229,000000,2.76081,2.7823,2.75792,2.76407,812193.66515145,0
+GAB.US,D,20070103,000000,2.77615,2.7944,2.76081,2.7703,1235603.2041544,0
+GAB.US,D,20070104,000000,2.77615,2.79151,2.76081,2.78835,572713.22731211,0
+GAB.US,D,20070105,000000,2.7823,2.7944,2.7703,2.78835,719078.62402217,0
+GAB.US,D,20070108,000000,2.7944,2.8037,2.78835,2.78835,558992.24382742,0
+GAB.US,D,20070109,000000,2.79755,2.8037,2.78537,2.8037,863817.96543245,0
+GAB.US,D,20070110,000000,2.8037,2.8158,2.7944,2.8158,587090.86630783,0
+GAB.US,D,20070111,000000,2.80668,2.83441,2.80668,2.83143,520122.75141017,0
+GAB.US,D,20070112,000000,2.83143,2.87423,2.8158,2.84678,831463.44144037,0
+GAB.US,D,20070116,000000,2.86492,2.87711,2.84678,2.87711,837675.33809124,0
+GAB.US,D,20070117,000000,2.88651,2.88651,2.85254,2.85888,729205.73511925,0
+GAB.US,D,20070118,000000,2.86194,2.88335,2.8558,2.87711,841594.85142786,0
+GAB.US,D,20070119,000000,2.88651,2.90773,2.87116,2.89879,1090216.8797365,0
+GAB.US,D,20070122,000000,2.90773,2.90773,2.86492,2.86492,630873.99047035,0
+GAB.US,D,20070123,000000,2.86492,2.89554,2.86492,2.87711,631197.48197415,0
+GAB.US,D,20070124,000000,2.89265,2.91088,2.88019,2.88949,815788.61226168,0
+GAB.US,D,20070125,000000,2.88949,2.89554,2.87116,2.87116,567150.46311405,0
+GAB.US,D,20070126,000000,2.87116,2.89554,2.86791,2.87423,760241.57447626,0
+GAB.US,D,20070129,000000,2.88019,2.88949,2.85888,2.86194,588394.50482643,0
+GAB.US,D,20070130,000000,2.87116,2.88651,2.86492,2.88651,485158.80093569,0
+GAB.US,D,20070131,000000,2.87711,2.91703,2.86791,2.90773,690003.07869477,0
+GAB.US,D,20070201,000000,2.89879,2.93844,2.89554,2.93229,778857.91942198,0
+GAB.US,D,20070202,000000,2.92038,2.9416,2.90773,2.90773,777234.01356739,0
+GAB.US,D,20070205,000000,2.91088,2.91377,2.89265,2.91088,596563.47133909,0
+GAB.US,D,20070206,000000,2.91377,2.93229,2.91377,2.91703,574019.01527592,0
+GAB.US,D,20070207,000000,2.91377,2.93499,2.89265,2.89265,950389.02062624,0
+GAB.US,D,20070208,000000,2.89879,2.90178,2.88019,2.88335,640671.16172802,0
+GAB.US,D,20070209,000000,2.89554,2.90773,2.87711,2.88949,578599.48301397,0
+GAB.US,D,20070212,000000,2.88019,2.89554,2.8558,2.88019,617303.46815022,0
+GAB.US,D,20070213,000000,2.88651,2.90773,2.88019,2.90773,650031.99560846,0
+GAB.US,D,20070214,000000,2.90178,2.92941,2.89554,2.92317,735285.44088982,0
+GAB.US,D,20070215,000000,2.93229,2.93844,2.90178,2.93844,778207.71224658,0
+GAB.US,D,20070216,000000,2.92317,2.93499,2.91703,2.92941,618124.55621965,0
+GAB.US,D,20070220,000000,2.93499,2.93844,2.92038,2.93499,749137.5405322,0
+GAB.US,D,20070221,000000,2.92941,2.94737,2.92317,2.93844,581537.77461319,0
+GAB.US,D,20070222,000000,2.93844,2.94438,2.92038,2.93229,518475.20165831,0
+GAB.US,D,20070223,000000,2.92317,2.95072,2.92317,2.95072,514875.95565766,0
+GAB.US,D,20070226,000000,2.95072,2.96597,2.94438,2.96597,600647.41723412,0
+GAB.US,D,20070227,000000,2.95677,2.95677,2.86791,2.88335,1493373.2712678,0
+GAB.US,D,20070228,000000,2.87711,2.92941,2.84967,2.91703,1468868.521175,0
+GAB.US,D,20070301,000000,2.89554,2.92941,2.84371,2.90773,746729.08717673,0
+GAB.US,D,20070302,000000,2.90178,2.92317,2.86194,2.86492,657001.57169511,0
+GAB.US,D,20070305,000000,2.84371,2.86492,2.80668,2.81905,1413004.4402214,0
+GAB.US,D,20070306,000000,2.82817,2.88651,2.82817,2.86194,832774.6030172,0
+GAB.US,D,20070307,000000,2.85888,2.90178,2.85888,2.88949,629238.26266714,0
+GAB.US,D,20070308,000000,2.89554,2.92941,2.87711,2.89554,927512.47527846,0
+GAB.US,D,20070309,000000,2.90178,2.91703,2.89554,2.91088,563890.82945624,0
+GAB.US,D,20070312,000000,2.7944,2.92941,2.7944,2.92317,679547.10248088,0
+GAB.US,D,20070313,000000,2.92625,2.93229,2.8558,2.86791,1377723.4465787,0
+GAB.US,D,20070314,000000,2.83441,2.8372,2.79151,2.82528,644918.46545884,0
+GAB.US,D,20070315,000000,2.82817,2.87116,2.80668,2.83441,530235.89111339,0
+GAB.US,D,20070316,000000,2.84371,2.85888,2.82231,2.83143,351218.27224997,0
+GAB.US,D,20070319,000000,2.84371,2.86194,2.83441,2.8372,575982.53347334,0
+GAB.US,D,20070320,000000,2.84036,2.86194,2.84036,2.8558,378001.43426313,0
+GAB.US,D,20070321,000000,2.84967,2.92038,2.84036,2.91088,803694.75879938,0
+GAB.US,D,20070322,000000,2.90466,2.92038,2.89265,2.89879,502796.0735892,0
+GAB.US,D,20070323,000000,2.89265,2.93499,2.89265,2.92941,590035.60624266,0
+GAB.US,D,20070326,000000,2.93499,2.93499,2.91088,2.92038,749788.82243019,0
+GAB.US,D,20070327,000000,2.92317,2.93844,2.91088,2.91377,835709.6704486,0
+GAB.US,D,20070328,000000,2.90466,2.91088,2.87423,2.88949,782462.53903564,0
+GAB.US,D,20070329,000000,2.91088,2.91088,2.87711,2.89265,531879.14197484,0
+GAB.US,D,20070330,000000,2.89554,2.90466,2.87711,2.89879,395639.78163925,0
+GAB.US,D,20070402,000000,2.90178,2.97221,2.88335,2.91088,579252.91435718,0
+GAB.US,D,20070403,000000,2.91377,2.92941,2.90773,2.92317,542992.84842234,0
+GAB.US,D,20070404,000000,2.91703,2.93229,2.91377,2.93229,402182.69285213,0
+GAB.US,D,20070405,000000,2.93229,2.93844,2.92038,2.92625,519786.36323514,0
+GAB.US,D,20070409,000000,2.93844,2.94737,2.92941,2.94438,711238.52262632,0
+GAB.US,D,20070410,000000,2.94438,2.94737,2.93229,2.9416,511622.77033548,0
+GAB.US,D,20070411,000000,2.93499,2.9416,2.91088,2.91088,641329.96668424,0
+GAB.US,D,20070412,000000,2.91088,2.93499,2.90466,2.92038,603099.93421634,0
+GAB.US,D,20070413,000000,2.92625,2.93844,2.92317,2.92941,433869.81410714,0
+GAB.US,D,20070416,000000,2.9416,2.95378,2.93844,2.95072,684116.8229929,0
+GAB.US,D,20070417,000000,2.95677,2.95677,2.93499,2.9416,560295.88234601,0
+GAB.US,D,20070418,000000,2.9416,2.95677,2.93499,2.94737,615833.24762801,0
+GAB.US,D,20070419,000000,2.93844,2.95677,2.93844,2.95072,784085.37016761,0
+GAB.US,D,20070420,000000,2.95677,2.95983,2.94737,2.95072,706013.22132588,0
+GAB.US,D,20070423,000000,2.95072,2.95677,2.93499,2.93844,761548.43716267,0
+GAB.US,D,20070424,000000,2.94438,2.95378,2.93499,2.93844,517506.87659214,0
+GAB.US,D,20070425,000000,2.94438,2.95677,2.94438,2.95072,810554.71318043,0
+GAB.US,D,20070426,000000,2.95072,2.96597,2.95072,2.95983,717441.82149635,0
+GAB.US,D,20070427,000000,2.95677,2.96886,2.95378,2.95983,626625.61201693,0
+GAB.US,D,20070430,000000,2.95378,2.97221,2.95378,2.96309,597223.35101791,0
+GAB.US,D,20070501,000000,2.95983,2.97528,2.95378,2.96886,636743.05061056,0
+GAB.US,D,20070502,000000,2.95677,2.97528,2.95378,2.95378,800432.97569638,0
+GAB.US,D,20070503,000000,2.95983,2.97221,2.95983,2.96309,687056.18931472,0
+GAB.US,D,20070504,000000,2.96886,2.97825,2.95677,2.95677,611925.55624002,0
+GAB.US,D,20070507,000000,2.96309,2.97528,2.95378,2.97528,612575.76341542,0
+GAB.US,D,20070508,000000,2.97825,2.97825,2.95983,2.96597,664192.54063818,0
+GAB.US,D,20070509,000000,2.96597,2.97528,2.95983,2.97528,537754.65045065,0
+GAB.US,D,20070510,000000,2.96309,2.96886,2.95378,2.96309,703721.91273425,0
+GAB.US,D,20070511,000000,2.95983,2.96597,2.95378,2.95677,533837.28655924,0
+GAB.US,D,20070514,000000,2.95983,2.97221,2.95677,2.97221,524363.60680538,0
+GAB.US,D,20070515,000000,2.96309,2.97825,2.96309,2.96886,475033.83928383,0
+GAB.US,D,20070516,000000,2.96597,3.02087,2.96597,2.99658,995814.32092763,0
+GAB.US,D,20070517,000000,2.98142,3.01798,2.98142,2.98747,641644.8604072,0
+GAB.US,D,20070518,000000,2.99658,3.01175,2.99044,3.00273,418190.68603804,0
+GAB.US,D,20070521,000000,2.99352,3.00878,2.99352,3.00273,514231.12209529,0
+GAB.US,D,20070522,000000,3.00878,3.01798,2.99984,3.01175,513574.46658426,0
+GAB.US,D,20070523,000000,3.00571,3.0272,3.00273,3.00571,559969.16667441,0
+GAB.US,D,20070524,000000,3.00273,3.01175,2.98142,2.98142,731168.17859407,0
+GAB.US,D,20070525,000000,2.98747,3.02087,2.98431,3.01798,620085.92497186,0
+GAB.US,D,20070529,000000,3.02087,3.02404,2.99984,2.99984,507046.60148784,0
+GAB.US,D,20070530,000000,2.99658,3.03037,2.99044,3.01798,768415.91460195,0
+GAB.US,D,20070531,000000,3.0272,3.03641,3.02087,3.02404,587743.22292842,0
+GAB.US,D,20070601,000000,3.08526,3.08526,3.03037,3.04228,642958.17142923,0
+GAB.US,D,20070604,000000,3.03334,3.058,3.03334,3.05158,680532.62310872,0
+GAB.US,D,20070605,000000,3.05465,3.058,3.03334,3.03641,612247.9730212,0
+GAB.US,D,20070606,000000,3.03641,3.04228,3.00273,3.02404,651450.62944569,0
+GAB.US,D,20070607,000000,3.02087,3.02404,2.96597,2.99044,727898.87243284,0
+GAB.US,D,20070608,000000,2.97221,3.00273,2.96597,2.99044,578266.31900676,0
+GAB.US,D,20070611,000000,2.98431,3.02404,2.98431,3.02404,558344.18609723,0
+GAB.US,D,20070612,000000,3.02087,3.02404,2.98142,2.98747,681509.54595571,0
+GAB.US,D,20070613,000000,2.96309,2.99658,2.95378,2.98747,923266.24627023,0
+GAB.US,D,20070614,000000,2.98747,3.02087,2.98747,3.01175,440724.39487516,0
+GAB.US,D,20070615,000000,3.01798,3.03037,3.00273,3.01175,439422.90580178,0
+GAB.US,D,20070618,000000,3.01175,3.02087,2.99984,3.00571,573366.65865533,0
+GAB.US,D,20070619,000000,3.00571,3.01175,2.99352,2.99658,530567.98039801,0
+GAB.US,D,20070620,000000,2.99658,3.01501,2.98747,2.99352,546577.04830653,0
+GAB.US,D,20070621,000000,2.99352,2.99984,2.98747,2.99044,362649.02186563,0
+GAB.US,D,20070622,000000,2.98431,2.99352,2.96886,2.98747,441054.33471459,0
+GAB.US,D,20070625,000000,3.02404,3.02404,2.97825,2.98142,876233.16095334,0
+GAB.US,D,20070626,000000,2.99044,2.99984,2.96597,2.97528,801745.21199581,0
+GAB.US,D,20070627,000000,2.98142,3.01175,2.95378,2.99658,595916.4883315,0
+GAB.US,D,20070628,000000,3.01175,3.01501,2.98142,3.00571,761224.94565888,0
+GAB.US,D,20070629,000000,3.10043,3.13131,3.00571,3.01175,1605427.0741239,0
+GAB.US,D,20070702,000000,3.04228,3.06107,2.94438,3.0272,1145099.7389527,0
+GAB.US,D,20070703,000000,3.00878,3.03641,2.99984,3.03641,423405.24011243,0
+GAB.US,D,20070705,000000,3.058,3.06107,3.03334,3.04562,407718.58898509,0
+GAB.US,D,20070706,000000,3.07028,3.07028,3.04562,3.05158,534164.00223084,0
+GAB.US,D,20070709,000000,3.06377,3.0915,3.05465,3.07028,473715.15464877,0
+GAB.US,D,20070710,000000,3.07028,3.09736,3.06693,3.07921,608004.9681808,0
+GAB.US,D,20070711,000000,3.07595,3.08237,3.05158,3.06377,673984.33828281,0
+GAB.US,D,20070712,000000,3.07028,3.09736,3.03037,3.0915,646544.52075864,0
+GAB.US,D,20070713,000000,3.08526,3.09736,3.08526,3.08526,403814.12176492,0
+GAB.US,D,20070716,000000,3.08237,3.09457,3.07921,3.08834,405440.17706471,0
+GAB.US,D,20070717,000000,3.09736,3.10043,3.07595,3.08834,463592.34244213,0
+GAB.US,D,20070718,000000,3.07921,3.09457,3.07921,3.0915,448243.15421244,0
+GAB.US,D,20070719,000000,3.0915,3.09736,3.08237,3.08237,491035.38413412,0
+GAB.US,D,20070720,000000,3.07595,3.08526,3.04879,3.04879,465564.45842038,0
+GAB.US,D,20070723,000000,3.058,3.07028,3.02087,3.058,790947.47399386,0
+GAB.US,D,20070724,000000,3.05158,3.05158,3.00273,3.00273,686071.7434095,0
+GAB.US,D,20070725,000000,3.0272,3.04228,2.95378,3.00571,741950.87047954,0
+GAB.US,D,20070726,000000,2.95378,2.96886,2.91377,2.92941,939926.59607675,0
+GAB.US,D,20070727,000000,2.91703,2.93499,2.87116,2.88335,937970.60093754,0
+GAB.US,D,20070730,000000,2.88651,2.97528,2.88651,2.95072,946464.13367661,0
+GAB.US,D,20070731,000000,2.97528,3.00878,2.92038,2.95072,553112.43646118,0
+GAB.US,D,20070801,000000,2.91088,2.94737,2.90178,2.93844,655044.50183331,0
+GAB.US,D,20070802,000000,2.95378,2.99352,2.95072,2.97528,532529.34915023,0
+GAB.US,D,20070803,000000,2.99044,2.99352,2.91377,2.92038,521749.88143256,0
+GAB.US,D,20070806,000000,2.94438,2.95378,2.88335,2.9416,614531.75855462,0
+GAB.US,D,20070807,000000,2.92625,2.94737,2.88651,2.93499,658633.00060791,0
+GAB.US,D,20070808,000000,2.92941,2.98431,2.92941,2.96597,431253.93928911,0
+GAB.US,D,20070809,000000,2.92941,2.9416,2.89554,2.90466,520763.28608213,0
+GAB.US,D,20070810,000000,2.86791,2.87711,2.17014,2.80668,4846016.647378,0
+GAB.US,D,20070813,000000,2.84371,2.84678,2.8158,2.8158,554748.16426441,0
+GAB.US,D,20070814,000000,2.8158,2.82817,2.75792,2.75792,813172.73744366,0
+GAB.US,D,20070815,000000,2.70879,2.75485,2.67827,2.68115,1076168.1058575,0
+GAB.US,D,20070816,000000,2.60485,2.65688,2.37828,2.54661,2937413.5508461,0
+GAB.US,D,20070817,000000,2.5803,2.72415,2.52512,2.69381,1292444.2079549,0
+GAB.US,D,20070820,000000,2.74238,2.78537,2.73038,2.76732,1025206.9094232,0
+GAB.US,D,20070821,000000,2.7703,2.8158,2.76732,2.81003,614857.39950361,0
+GAB.US,D,20070822,000000,2.8158,2.86194,2.8158,2.84967,792584.2765197,0
+GAB.US,D,20070823,000000,2.84967,2.87711,2.84967,2.85888,526422.77531455,0
+GAB.US,D,20070824,000000,2.87423,2.89265,2.85888,2.88949,520763.28608213,0
+GAB.US,D,20070827,000000,2.90773,2.90773,2.86194,2.89554,599176.12198931,0
+GAB.US,D,20070828,000000,2.87116,2.87711,2.8037,2.8037,775278.0184282,0
+GAB.US,D,20070829,000000,2.84678,2.87116,2.83143,2.85254,580559.77704359,0
+GAB.US,D,20070830,000000,2.84967,2.87711,2.83143,2.86194,519786.36323514,0
+GAB.US,D,20070831,000000,2.86492,2.90178,2.86492,2.87711,617472.19959903,0
+GAB.US,D,20070904,000000,2.91088,2.9416,2.88949,2.93229,980113.69840644,0
+GAB.US,D,20070905,000000,2.92625,2.92625,2.89265,2.92317,744890.23680136,0
+GAB.US,D,20070906,000000,2.92317,2.94438,2.90773,2.9416,451504.93731544,0
+GAB.US,D,20070907,000000,2.86492,2.90773,2.86492,2.89265,552125.84111075,0
+GAB.US,D,20070910,000000,2.90178,2.91377,2.86492,2.88335,647856.75705806,0
+GAB.US,D,20070911,000000,2.89265,2.92317,2.88949,2.91377,786333.68985509,0
+GAB.US,D,20070912,000000,2.86791,2.87116,2.8037,2.84036,1287547.7717713,0
+GAB.US,D,20070913,000000,2.84036,2.86791,2.84036,2.8558,447259.78302983,0
+GAB.US,D,20070914,000000,2.84678,2.85888,2.83441,2.8558,383880.16690677,0
+GAB.US,D,20070917,000000,2.83441,2.84967,2.82528,2.83441,455752.24104627,0
+GAB.US,D,20070918,000000,2.83441,2.89879,2.83441,2.88949,580231.98664939,0
+GAB.US,D,20070919,000000,2.88949,2.92317,2.88949,2.90773,711238.52262632,0
+GAB.US,D,20070920,000000,2.90466,2.91703,2.88335,2.88949,279120.50636363,0
+GAB.US,D,20070921,000000,2.88651,2.9416,2.88651,2.9416,704047.55368325,0
+GAB.US,D,20070924,000000,2.91703,2.97221,2.91703,2.91703,866751.95814124,0
+GAB.US,D,20070925,000000,2.91703,2.93844,2.88019,2.92941,842110.71827776,0
+GAB.US,D,20070926,000000,2.93499,2.95072,2.93499,2.94438,500184.49766159,0
+GAB.US,D,20070927,000000,2.96886,2.97528,2.94438,2.95072,364276.15188802,0
+GAB.US,D,20070928,000000,2.96309,2.96597,2.91703,2.91703,689676.36302316,0
+GAB.US,D,20071001,000000,2.88651,2.95983,2.88651,2.93499,656675.93074612,0
+GAB.US,D,20071002,000000,2.9416,2.95378,2.93499,2.9416,410016.34591234,0
+GAB.US,D,20071003,000000,2.92625,2.94438,2.91377,2.92317,588072.08804524,0
+GAB.US,D,20071004,000000,2.92317,2.93229,2.91703,2.91703,309395.44211704,0
+GAB.US,D,20071005,000000,2.93229,2.96309,2.93229,2.94737,508032.12211567,0
+GAB.US,D,20071008,000000,2.9416,2.95072,2.91703,2.94438,412957.86167938,0
+GAB.US,D,20071009,000000,2.95983,2.98142,2.94438,2.97825,515874.37295674,0
+GAB.US,D,20071010,000000,2.97825,2.98142,2.96309,2.97528,350220.92967349,0
+GAB.US,D,20071011,000000,2.98431,3.01501,2.96309,2.96309,1031414.5071836,0
+GAB.US,D,20071012,000000,2.99352,2.99352,2.96886,2.97221,596563.47133909,0
+GAB.US,D,20071015,000000,2.97528,2.99044,2.95378,2.95983,665827.19371879,0
+GAB.US,D,20071016,000000,2.93844,2.95378,2.93229,2.93499,590355.87357864,0
+GAB.US,D,20071017,000000,2.95072,2.97221,2.91703,2.93844,644259.66050262,0
+GAB.US,D,20071018,000000,2.93499,2.95072,2.92038,2.94737,446928.7684678,0
+GAB.US,D,20071019,000000,2.95072,2.95072,2.89265,2.89265,654723.15977473,0
+GAB.US,D,20071022,000000,2.88335,2.89879,2.84967,2.88335,731168.17859407,0
+GAB.US,D,20071023,000000,2.88019,2.91703,2.88019,2.90773,511945.18711667,0
+GAB.US,D,20071024,000000,2.90773,2.90773,2.85888,2.90178,557038.39813343,0
+GAB.US,D,20071025,000000,2.88949,2.92625,2.86492,2.88949,763832.22269607,0
+GAB.US,D,20071026,000000,2.91703,2.94438,2.90773,2.93499,485158.80093569,0
+GAB.US,D,20071029,000000,2.93499,2.95983,2.93229,2.93844,511297.12938649,0
+GAB.US,D,20071030,000000,2.91703,2.9416,2.91088,2.92038,476663.11875142,0
+GAB.US,D,20071031,000000,2.92038,2.95983,2.92038,2.94438,421447.09552802,0
+GAB.US,D,20071101,000000,2.93844,2.93844,2.90178,2.90178,529918.84794522,0
+GAB.US,D,20071102,000000,2.91377,2.92625,2.87711,2.88335,920997.50685328,0
+GAB.US,D,20071105,000000,2.87711,2.88949,2.85888,2.86791,635760.75415055,0
+GAB.US,D,20071106,000000,2.86194,2.89265,2.86194,2.88949,428632.69085807,0
+GAB.US,D,20071107,000000,2.87711,2.88019,2.8158,2.8158,687471.03223985,0
+GAB.US,D,20071108,000000,2.813,2.8558,2.75792,2.80668,845478.89891855,0
+GAB.US,D,20071109,000000,2.75792,2.813,2.69381,2.77615,772330.05432555,0
+GAB.US,D,20071112,000000,2.80668,2.80668,2.74582,2.75485,813820.79517384,0
+GAB.US,D,20071113,000000,2.74871,2.81003,2.74871,2.80091,530454.05980199,0
+GAB.US,D,20071114,000000,2.84967,2.84967,2.79151,2.7944,692114.90861154,0
+GAB.US,D,20071115,000000,2.8037,2.8037,2.74871,2.74871,592643.95800246,0
+GAB.US,D,20071116,000000,2.75187,2.77951,2.74582,2.76081,677926.42079413,0
+GAB.US,D,20071119,000000,2.75485,2.75485,2.71801,2.73038,647113.04901613,0
+GAB.US,D,20071120,000000,2.72415,2.7703,2.72415,2.74871,807870.05611575,0
+GAB.US,D,20071121,000000,2.73038,2.77615,2.73038,2.74582,1040327.1817382,0
+GAB.US,D,20071123,000000,2.76407,2.79755,2.75792,2.7944,504747.76983799,0
+GAB.US,D,20071126,000000,2.7944,2.8158,2.75485,2.75485,1073068.6058677,0
+GAB.US,D,20071127,000000,2.8037,2.8037,2.76081,2.77318,632826.76144175,0
+GAB.US,D,20071128,000000,2.78835,2.85254,2.78835,2.84678,667782.11413539,0
+GAB.US,D,20071129,000000,2.86492,2.87711,2.84678,2.8558,737701.41730351,0
+GAB.US,D,20071130,000000,2.90773,2.90773,2.86791,2.89265,786789.37223916,0
+GAB.US,D,20071203,000000,2.89265,2.91703,2.88335,2.89879,447582.199811,0
+GAB.US,D,20071204,000000,2.89554,2.92038,2.88651,2.89879,613231.34420383,0
+GAB.US,D,20071205,000000,2.91088,2.93844,2.91088,2.92317,567659.88162833,0
+GAB.US,D,20071206,000000,2.94438,2.98431,2.90773,2.97528,709279.30331931,0
+GAB.US,D,20071207,000000,2.98142,2.99658,2.97221,2.97528,508683.40401367,0
+GAB.US,D,20071210,000000,2.88651,2.91377,2.88335,2.89265,581537.77461319,0
+GAB.US,D,20071211,000000,2.89554,2.92317,2.8158,2.8158,658966.16461514,0
+GAB.US,D,20071212,000000,2.89554,2.89879,2.813,2.8372,711889.80452432,0
+GAB.US,D,20071213,000000,2.8372,2.8372,2.80091,2.82817,716140.33242296,0
+GAB.US,D,20071214,000000,2.8037,2.86194,2.8037,2.83441,714497.08156152,0
+GAB.US,D,20071217,000000,2.82817,2.89265,2.78537,2.78537,1334267.0380878,0
+GAB.US,D,20071218,000000,2.81905,2.89265,2.80668,2.84678,1134325.644848,0
+GAB.US,D,20071219,000000,2.84036,2.88019,2.8158,2.8158,540044.88431968,0
+GAB.US,D,20071220,000000,2.83143,2.84371,2.7944,2.8158,468168.51128977,0
+GAB.US,D,20071221,000000,2.86492,2.87116,2.82528,2.85888,556379.5931772,0
+GAB.US,D,20071224,000000,2.7703,2.89265,2.7703,2.88949,290118.14276991,0
+GAB.US,D,20071226,000000,2.88335,2.89265,2.8558,2.8558,512926.40885409,0
+GAB.US,D,20071227,000000,2.84678,2.88651,2.83441,2.8372,381264.29208873,0
+GAB.US,D,20071228,000000,2.84678,2.86791,2.82817,2.84967,463267.77621573,0
+GAB.US,D,20071231,000000,2.84678,2.85888,2.82528,2.8372,408067.87383138,0
+GAB.US,D,20080102,000000,2.82817,2.86194,2.78537,2.78537,807877.57917397,0
+GAB.US,D,20080103,000000,2.78835,2.83143,2.78537,2.78537,904794.98887606,0
+GAB.US,D,20080104,000000,2.77615,2.77951,2.75485,2.75485,710076.74749145,0
+GAB.US,D,20080107,000000,2.76732,2.77951,2.7395,2.74871,856225.0502355,0
+GAB.US,D,20080108,000000,2.75485,2.78537,2.73354,2.73354,665676.73255424,0
+GAB.US,D,20080109,000000,2.7395,2.74582,2.69381,2.7395,848804.0906552,0
+GAB.US,D,20080110,000000,2.7395,2.75485,2.70879,2.74238,550495.48692055,0
+GAB.US,D,20080111,000000,2.72721,2.74582,2.71195,2.71801,661579.88998796,0
+GAB.US,D,20080114,000000,2.74582,2.74871,2.72415,2.73038,643610.52804983,0
+GAB.US,D,20080115,000000,2.7395,2.7395,2.67827,2.67827,788498.18117946,0
+GAB.US,D,20080116,000000,2.66013,2.69381,2.64757,2.64757,763588.26066498,0
+GAB.US,D,20080117,000000,2.63872,2.65688,2.52224,2.54057,1447310.6604623,0
+GAB.US,D,20080118,000000,2.54354,2.57108,2.46705,2.50381,1308072.8240616,0
+GAB.US,D,20080122,000000,2.38759,2.47924,2.3568,2.44556,2402854.050697,0
+GAB.US,D,20080123,000000,2.38759,2.49451,2.37214,2.49153,1168650.1353731,0
+GAB.US,D,20080124,000000,2.49451,2.54057,2.49451,2.54057,1338192.9997601,0
+GAB.US,D,20080125,000000,2.54057,2.57108,2.48222,2.51917,752403.62252562,0
+GAB.US,D,20080128,000000,2.4853,2.5682,2.47301,2.5682,675659.83082237,0
+GAB.US,D,20080129,000000,2.5682,2.61398,2.56225,2.60485,585317.57401129,0
+GAB.US,D,20080130,000000,2.59257,2.65688,2.58364,2.59881,857285.8014456,0
+GAB.US,D,20080131,000000,2.5803,2.65064,2.5588,2.63557,694075.20264115,0
+GAB.US,D,20080201,000000,2.63241,2.68748,2.63241,2.68115,689863.36475626,0
+GAB.US,D,20080204,000000,2.69651,2.70879,2.66618,2.67827,484180.8033661,0
+GAB.US,D,20080205,000000,2.64757,2.64757,2.6016,2.6016,622390.13023474,0
+GAB.US,D,20080206,000000,2.63241,2.65064,2.6016,2.6016,550169.84597155,0
+GAB.US,D,20080207,000000,2.62022,2.65064,2.60784,2.63241,568140.28263228,0
+GAB.US,D,20080208,000000,2.63241,2.63872,2.60784,2.62022,420201.49203004,0
+GAB.US,D,20080211,000000,2.61704,2.63241,2.60784,2.62905,382472.28029558,0
+GAB.US,D,20080212,000000,2.63241,2.68748,2.62617,2.65688,553630.45275628,0
+GAB.US,D,20080213,000000,2.69968,2.70294,2.66907,2.69651,517827.14392812,0
+GAB.US,D,20080214,000000,2.71195,2.71195,2.65362,2.65688,507452.84663214,0
+GAB.US,D,20080215,000000,2.64757,2.66013,2.63557,2.66013,362967.1397564,0
+GAB.US,D,20080219,000000,2.67521,2.69968,2.66013,2.66302,505409.79896202,0
+GAB.US,D,20080220,000000,2.64151,2.68115,2.62905,2.67827,556379.5931772,0
+GAB.US,D,20080221,000000,2.67827,2.70294,2.64757,2.66013,514875.95565766,0
+GAB.US,D,20080222,000000,2.64757,2.68441,2.62905,2.67521,616165.33691262,0
+GAB.US,D,20080225,000000,2.67827,2.72098,2.66618,2.72098,489168.59097105,0
+GAB.US,D,20080226,000000,2.71493,2.75187,2.71195,2.7395,676462.64860753,0
+GAB.US,D,20080227,000000,2.70294,2.76081,2.69968,2.75485,563239.54755825,0
+GAB.US,D,20080228,000000,2.75187,2.75187,2.72721,2.73634,413471.57908406,0
+GAB.US,D,20080229,000000,2.74582,2.74582,2.67827,2.68115,532529.34915023,0
+GAB.US,D,20080303,000000,2.72098,2.72098,2.65362,2.67213,563121.32807181,0
+GAB.US,D,20080304,000000,2.67827,2.68748,2.64151,2.68748,622278.35908393,0
+GAB.US,D,20080305,000000,2.69968,2.74238,2.64757,2.69055,498317.70449852,0
+GAB.US,D,20080306,000000,2.67827,2.69381,2.64757,2.65064,335199.531838,0
+GAB.US,D,20080307,000000,2.64468,2.65688,2.60784,2.62328,780645.18311235,0
+GAB.US,D,20080310,000000,2.62905,2.63241,2.55266,2.57108,782333.57232317,0
+GAB.US,D,20080311,000000,2.61704,2.65362,2.58951,2.64468,669922.96156247,0
+GAB.US,D,20080312,000000,2.66907,2.67213,2.63241,2.64151,786070.38281712,0
+GAB.US,D,20080313,000000,2.58364,2.60784,2.5588,2.59565,843878.63696127,0
+GAB.US,D,20080314,000000,2.60485,2.60485,2.5159,2.54354,837355.07075525,0
+GAB.US,D,20080317,000000,2.47608,2.5374,2.47301,2.50995,621257.37261018,0
+GAB.US,D,20080318,000000,2.51274,2.5682,2.50697,2.56225,763516.25425051,0
+GAB.US,D,20080319,000000,2.59565,2.59565,2.51274,2.51917,746520.59099157,0
+GAB.US,D,20080320,000000,2.51917,2.5682,2.5159,2.55582,565023.58708081,0
+GAB.US,D,20080324,000000,2.5803,2.63872,2.57741,2.63557,656899.47304774,0
+GAB.US,D,20080325,000000,2.65362,2.66618,2.6016,2.64151,1008299.3734178,0
+GAB.US,D,20080326,000000,2.63557,2.75485,2.62905,2.63557,926756.94528787,0
+GAB.US,D,20080327,000000,2.63557,2.68748,2.62905,2.63241,496465.95745192,0
+GAB.US,D,20080328,000000,2.63241,2.66302,2.6109,2.61704,424384.31240464,0
+GAB.US,D,20080331,000000,2.63241,2.63557,2.6016,2.6016,443155.41740531,0
+GAB.US,D,20080401,000000,2.63241,2.68441,2.62022,2.66907,684597.22399687,0
+GAB.US,D,20080402,000000,2.66618,2.69968,2.66618,2.68441,460461.67549681,0
+GAB.US,D,20080403,000000,2.66618,2.70879,2.66302,2.67521,737453.15638199,0
+GAB.US,D,20080404,000000,2.67521,2.69968,2.66302,2.69055,638444.33649262,0
+GAB.US,D,20080407,000000,2.69968,2.70879,2.68441,2.70572,518706.26701816,0
+GAB.US,D,20080408,000000,2.70572,2.70879,2.67521,2.70572,419263.25919679,0
+GAB.US,D,20080409,000000,2.69968,2.70572,2.67213,2.68115,357650.48703464,0
+GAB.US,D,20080410,000000,2.69055,2.71195,2.67213,2.68748,297301.58865474,0
+GAB.US,D,20080411,000000,2.66907,2.69651,2.63241,2.63557,497567.54812096,0
+GAB.US,D,20080414,000000,2.63557,2.65688,2.62905,2.63557,467867.58896066,0
+GAB.US,D,20080415,000000,2.66302,2.66302,2.61398,2.62328,414185.19489309,0
+GAB.US,D,20080416,000000,2.66013,2.66618,2.64468,2.65064,612166.29410332,0
+GAB.US,D,20080417,000000,2.66013,2.68748,2.65362,2.68748,346766.77122438,0
+GAB.US,D,20080418,000000,2.70879,2.74871,2.69381,2.70879,582975.75345728,0
+GAB.US,D,20080421,000000,2.69381,2.70879,2.68748,2.69651,461437.52362119,0
+GAB.US,D,20080422,000000,2.69968,2.70879,2.66618,2.67521,553246.77678667,0
+GAB.US,D,20080423,000000,2.67827,2.72415,2.67827,2.69968,493081.65597206,0
+GAB.US,D,20080424,000000,2.71493,2.73038,2.68115,2.70294,385535.23971686,0
+GAB.US,D,20080425,000000,2.72721,2.73634,2.69055,2.72098,467060.47228509,0
+GAB.US,D,20080428,000000,2.74582,2.74871,2.72721,2.73354,436455.59669225,0
+GAB.US,D,20080429,000000,2.73634,2.73634,2.70879,2.71195,409917.47143279,0
+GAB.US,D,20080430,000000,2.71195,2.74238,2.70879,2.70879,526689.30652034,0
+GAB.US,D,20080501,000000,2.70572,2.75485,2.70572,2.75485,405994.73392835,0
+GAB.US,D,20080502,000000,2.75485,2.7823,2.75485,2.77615,388815.29310412,0
+GAB.US,D,20080505,000000,2.75187,2.77318,2.75187,2.75485,539286.1301613,0
+GAB.US,D,20080506,000000,2.75187,2.77615,2.74582,2.76732,301888.50472842,0
+GAB.US,D,20080507,000000,2.76407,2.7703,2.72415,2.72721,468581.20476968,0
+GAB.US,D,20080508,000000,2.74238,2.75792,2.72721,2.74238,410046.43814526,0
+GAB.US,D,20080509,000000,2.7395,2.74871,2.72415,2.72721,454542.10339421,0
+GAB.US,D,20080512,000000,2.75792,2.76407,2.73634,2.75485,452297.00787455,0
+GAB.US,D,20080513,000000,2.75485,2.7823,2.74871,2.76407,447801.44322221,0
+GAB.US,D,20080514,000000,2.77951,2.78537,2.76081,2.76081,412980.43085406,0
+GAB.US,D,20080515,000000,2.75792,2.78835,2.75792,2.78537,536389.75274363,0
+GAB.US,D,20080516,000000,2.78835,2.80091,2.77615,2.7823,408982.46276735,0
+GAB.US,D,20080519,000000,2.8037,2.81003,2.77615,2.7823,618661.91752162,0
+GAB.US,D,20080520,000000,2.78537,2.79151,2.76407,2.77951,357990.09937748,0
+GAB.US,D,20080521,000000,2.77951,2.81003,2.72415,2.73354,699301.57866418,0
+GAB.US,D,20080522,000000,2.74871,2.76081,2.73038,2.7395,476105.33771998,0
+GAB.US,D,20080523,000000,2.71801,2.75485,2.69381,2.71195,505227.09611935,0
+GAB.US,D,20080527,000000,2.70294,2.75485,2.70294,2.75187,409442.44404185,0
+GAB.US,D,20080528,000000,2.75485,2.75485,2.72415,2.75187,506481.29739816,0
+GAB.US,D,20080529,000000,2.74238,2.77615,2.74238,2.76081,435442.13327672,0
+GAB.US,D,20080530,000000,2.77318,2.7823,2.76732,2.77615,465258.16247825,0
+GAB.US,D,20080602,000000,2.7823,2.7823,2.75792,2.77615,532894.75483558,0
+GAB.US,D,20080603,000000,2.78537,2.79151,2.75485,2.76732,361423.83809712,0
+GAB.US,D,20080604,000000,2.75792,2.77318,2.7395,2.74582,546988.66706384,0
+GAB.US,D,20080605,000000,2.76081,2.79151,2.76081,2.78835,429419.38780417,0
+GAB.US,D,20080606,000000,2.78537,2.78537,2.73038,2.73354,771326.26341345,0
+GAB.US,D,20080609,000000,2.74871,2.78537,2.73634,2.76081,737744.40620767,0
+GAB.US,D,20080610,000000,2.71801,2.75485,2.71801,2.75485,411382.31834197,0
+GAB.US,D,20080611,000000,2.7703,2.7703,2.68748,2.68748,724754.23409367,0
+GAB.US,D,20080612,000000,2.65688,2.66907,2.63241,2.64151,563089.08639369,0
+GAB.US,D,20080613,000000,2.65064,2.68115,2.64468,2.66618,655335.75165898,0
+GAB.US,D,20080616,000000,2.67213,2.67827,2.65362,2.65362,417152.50400262,0
+GAB.US,D,20080617,000000,2.65688,2.67827,2.64151,2.64151,458634.64707009,0
+GAB.US,D,20080618,000000,2.64468,2.64757,2.62022,2.62022,712747.43316227,0
+GAB.US,D,20080619,000000,2.63872,2.64468,2.61704,2.63241,715549.23499078,0
+GAB.US,D,20080620,000000,2.61704,2.62905,2.57108,2.58662,577100.24498146,0
+GAB.US,D,20080623,000000,2.60485,2.61398,2.57108,2.61398,648514.48729167,0
+GAB.US,D,20080624,000000,2.62328,2.62328,2.57108,2.5803,1077121.3848072,0
+GAB.US,D,20080625,000000,2.5803,2.63557,2.57741,2.6016,700373.07710034,0
+GAB.US,D,20080626,000000,2.57397,2.58364,2.54354,2.54354,825402.00595406,0
+GAB.US,D,20080627,000000,2.54057,2.55582,2.51274,2.53125,609278.51446649,0
+GAB.US,D,20080630,000000,2.5159,2.5374,2.49153,2.49451,666105.54687321,0
+GAB.US,D,20080701,000000,2.4853,2.50074,2.45495,2.46705,983975.17672246,0
+GAB.US,D,20080702,000000,2.49153,2.49451,2.42425,2.43021,666628.93678134,0
+GAB.US,D,20080703,000000,2.41198,2.45784,2.39661,2.42128,705188.90908865,0
+GAB.US,D,20080707,000000,2.43337,2.43635,2.35381,2.37214,786471.2543484,0
+GAB.US,D,20080708,000000,2.37214,2.39661,2.33232,2.39345,763933.24662086,0
+GAB.US,D,20080709,000000,2.43337,2.43337,2.37214,2.37513,695389.58838579,0
+GAB.US,D,20080710,000000,2.38759,2.40267,2.35381,2.38433,608980.81630519,0
+GAB.US,D,20080711,000000,2.36889,2.38433,2.32608,2.35075,620426.61203732,0
+GAB.US,D,20080714,000000,2.36889,2.39047,2.30181,2.31706,842302.01890126,0
+GAB.US,D,20080715,000000,2.2805,2.2805,2.18847,2.20997,1812482.0562793,0
+GAB.US,D,20080716,000000,2.20075,2.26188,2.18224,2.25901,1127716.1008336,0
+GAB.US,D,20080717,000000,2.27714,2.32608,2.26188,2.32608,771604.61656788,0
+GAB.US,D,20080718,000000,2.33232,2.36619,2.31101,2.36619,674769.96050631,0
+GAB.US,D,20080721,000000,2.3568,2.4089,2.3568,2.38759,827323.60996994,0
+GAB.US,D,20080722,000000,2.37214,2.42732,2.36619,2.42732,495025.8291626,0
+GAB.US,D,20080723,000000,2.41802,2.47013,2.41802,2.47013,835202.40137953,0
+GAB.US,D,20080724,000000,2.47301,2.47301,2.40574,2.4089,411955.14548989,0
+GAB.US,D,20080725,000000,2.40574,2.4424,2.39661,2.4089,374597.7877764,0
+GAB.US,D,20080728,000000,2.42425,2.42732,2.35986,2.35986,557078.16286977,0
+GAB.US,D,20080729,000000,2.36889,2.43635,2.36619,2.42128,462521.91872859,0
+GAB.US,D,20080730,000000,2.47301,2.47301,2.43337,2.46705,445987.31146673,0
+GAB.US,D,20080731,000000,2.46408,2.47013,2.44556,2.45495,377510.28603313,0
+GAB.US,D,20080801,000000,2.4424,2.46091,2.42128,2.44854,292419.12386497,0
+GAB.US,D,20080804,000000,2.47013,2.47013,2.43021,2.43635,289674.28233447,0
+GAB.US,D,20080805,000000,2.44854,2.4853,2.44854,2.47608,454824.75543906,0
+GAB.US,D,20080806,000000,2.47013,2.49451,2.46408,2.4853,327323.96459622,0
+GAB.US,D,20080807,000000,2.47608,2.47608,2.43635,2.43961,526604.40343463,0
+GAB.US,D,20080808,000000,2.44556,2.49767,2.44556,2.47608,639556.67438772,0
+GAB.US,D,20080811,000000,2.49451,2.50995,2.48837,2.49153,479414.40861755,0
+GAB.US,D,20080812,000000,2.48837,2.50074,2.46091,2.46091,336136.68994866,0
+GAB.US,D,20080813,000000,2.44854,2.46408,2.43635,2.43635,491876.89193302,0
+GAB.US,D,20080814,000000,2.44556,2.45495,2.43635,2.4424,406751.33864154,0
+GAB.US,D,20080815,000000,2.44556,2.46705,2.43337,2.4424,292357.86467655,0
+GAB.US,D,20080818,000000,2.44854,2.46091,2.42128,2.42732,472846.77878479,0
+GAB.US,D,20080819,000000,2.43021,2.43635,2.39661,2.41802,553231.73067021,0
+GAB.US,D,20080820,000000,2.4424,2.4424,2.40574,2.42128,479582.06534377,0
+GAB.US,D,20080821,000000,2.41198,2.42425,2.40574,2.41198,356348.99796125,0
+GAB.US,D,20080822,000000,2.43337,2.45495,2.41802,2.43635,388466.00825785,0
+GAB.US,D,20080825,000000,2.43961,2.44556,2.39345,2.39987,531050.53084719,0
+GAB.US,D,20080826,000000,2.39987,2.43337,2.39987,2.42128,443682.03148125,0
+GAB.US,D,20080827,000000,2.43337,2.44854,2.41802,2.43337,345823.1647781,0
+GAB.US,D,20080828,000000,2.4518,2.49767,2.4518,2.48837,736031.29837696,0
+GAB.US,D,20080829,000000,2.47924,2.50381,2.47924,2.49153,430307.10867503,0
+GAB.US,D,20080902,000000,2.49451,2.54057,2.4853,2.50381,502978.77643187,0
+GAB.US,D,20080903,000000,2.49153,2.58364,2.4853,2.52224,643538.52163537,0
+GAB.US,D,20080904,000000,2.50074,2.50995,2.4424,2.45784,836659.7252305,0
+GAB.US,D,20080905,000000,2.44854,2.45784,2.41802,2.4424,517396.18016393,0
+GAB.US,D,20080908,000000,2.50995,2.56513,2.45784,2.49153,980972.401767,0
+GAB.US,D,20080909,000000,2.47924,2.49767,2.42128,2.42128,793991.08840826,0
+GAB.US,D,20080910,000000,2.42732,2.4518,2.42128,2.42425,690348.06465063,0
+GAB.US,D,20080911,000000,2.41802,2.4424,2.38136,2.4424,1066060.3397673,0
+GAB.US,D,20080912,000000,2.40267,2.40267,2.34172,2.37513,842501.91730559,0
+GAB.US,D,20080915,000000,2.2925,2.36619,2.24933,2.26505,993325.26337687,0
+GAB.US,D,20080916,000000,2.20391,2.25277,2.17927,2.20391,1449103.2977657,0
+GAB.US,D,20080917,000000,2.17312,2.17927,1.98041,1.99865,1959696.4838465,0
+GAB.US,D,20080918,000000,2.00814,2.09981,1.81191,2.05997,2513159.2798766,0
+GAB.US,D,20080919,000000,2.17014,2.34758,2.17014,2.31101,1449506.3187421,0
+GAB.US,D,20080922,000000,2.31101,2.33232,2.1854,2.20075,921842.23882,0
+GAB.US,D,20080923,000000,2.14567,2.23444,2.00814,2.17927,989903.34660588,0
+GAB.US,D,20080924,000000,2.29557,2.37828,2.15181,2.19451,1551841.4050907,0
+GAB.US,D,20080925,000000,2.14269,2.22225,2.14269,2.19164,1051833.1619362,0
+GAB.US,D,20080926,000000,2.09981,2.35075,2.0356,2.17312,1356182.7814276,0
+GAB.US,D,20080929,000000,2.07541,2.14269,1.98963,2.04472,1165704.3207156,0
+GAB.US,D,20080930,000000,2.02321,2.13647,2.02024,2.10882,861278.3959193,0
+GAB.US,D,20081001,000000,2.09981,2.10882,2.0356,2.0783,941840.67703438,0
+GAB.US,D,20081002,000000,2.10575,2.10882,2.01103,2.01103,494002.69324364,0
+GAB.US,D,20081003,000000,2.06584,2.06584,1.72947,1.87016,1513952.0596884,0
+GAB.US,D,20081006,000000,1.71728,1.72333,1.49974,1.59158,3293274.6247453,0
+GAB.US,D,20081007,000000,1.59158,1.66228,1.46931,1.49053,2145589.1032075,0
+GAB.US,D,20081008,000000,1.45377,1.50588,1.11424,1.32547,5551942.816173,0
+GAB.US,D,20081009,000000,1.32547,1.37737,1.09898,1.15714,2651441.6878823,0
+GAB.US,D,20081010,000000,1.07125,1.1937,0.869155,1.13247,4784037.394808,0
+GAB.US,D,20081013,000000,1.18133,1.39571,1.18133,1.34658,2876343.513599,0
+GAB.US,D,20081014,000000,1.45377,1.62227,1.41078,1.57027,2355456.6344174,0
+GAB.US,D,20081015,000000,1.53044,1.56691,1.44158,1.44158,1366831.1329877,0
+GAB.US,D,20081016,000000,1.46931,1.54281,1.39254,1.49053,1370720.5540913,0
+GAB.US,D,20081017,000000,1.4386,1.54281,1.39887,1.49676,1334500.2528929,0
+GAB.US,D,20081020,000000,1.53044,1.5793,1.50877,1.5551,878189.15609253,0
+GAB.US,D,20081021,000000,1.5458,1.56097,1.47536,1.47536,915569.0829807,0
+GAB.US,D,20081022,000000,1.52431,1.52431,1.37737,1.38045,1082280.0533062,0
+GAB.US,D,20081023,000000,1.50877,1.50877,1.32547,1.35598,826913.06593523,0
+GAB.US,D,20081024,000000,1.22413,1.30388,1.2153,1.26107,851961.62566562,0
+GAB.US,D,20081027,000000,1.22413,1.25484,1.2057,1.2057,1056696.2817191,0
+GAB.US,D,20081028,000000,1.2581,1.28861,1.19677,1.28861,989716.34487279,0
+GAB.US,D,20081029,000000,1.28861,1.41078,1.28861,1.35904,926818.20447629,0
+GAB.US,D,20081030,000000,1.41423,1.43237,1.38957,1.42948,545053.09165412,0
+GAB.US,D,20081031,000000,1.42948,1.48447,1.41078,1.48447,796232.95976012,0
+GAB.US,D,20081103,000000,1.57027,1.57641,1.51211,1.52747,977965.32792113,0
+GAB.US,D,20081104,000000,1.56097,1.63158,1.54281,1.62227,1072992.3005629,0
+GAB.US,D,20081105,000000,1.58255,1.59158,1.51211,1.51817,773315.57495338,0
+GAB.US,D,20081106,000000,1.51518,1.51518,1.42651,1.44158,711630.79637676,0
+GAB.US,D,20081107,000000,1.4936,1.4936,1.3865,1.40501,647336.59131775,0
+GAB.US,D,20081110,000000,1.42948,1.46605,1.33755,1.35598,754567.03912738,0
+GAB.US,D,20081111,000000,1.34658,1.34658,1.23371,1.28545,899821.17266495,0
+GAB.US,D,20081112,000000,1.23371,1.25167,1.1937,1.21221,1277153.0547459,0
+GAB.US,D,20081113,000000,1.22413,1.22413,1.09275,1.19677,2461202.890311,0
+GAB.US,D,20081114,000000,1.1937,1.22729,1.16328,1.1723,912811.34477896,0
+GAB.US,D,20081117,000000,1.14476,1.15714,1.08987,1.08987,838700.62345541,0
+GAB.US,D,20081118,000000,1.08987,1.10205,0.979599,1.01934,1730407.6404605,0
+GAB.US,D,20081119,000000,0.98267,1.02529,0.921075,0.921075,1777862.0170381,0
+GAB.US,D,20081120,000000,0.912049,0.933637,0.856966,0.866456,2701550.6292916,0
+GAB.US,D,20081121,000000,0.878739,0.921075,0.826353,0.884601,2808216.8477343,0
+GAB.US,D,20081124,000000,0.924332,1.08027,0.924332,1.04697,2034661.6096402,0
+GAB.US,D,20081125,000000,1.05003,1.08651,1.0224,1.06214,1170419.1287792,0
+GAB.US,D,20081126,000000,1.00091,1.13247,0.994769,1.12634,1126886.4149834,0
+GAB.US,D,20081128,000000,1.13247,1.2915,1.12634,1.23967,830008.26703461,0
+GAB.US,D,20081201,000000,1.22413,1.22413,1.10503,1.12337,1333809.2062585,0
+GAB.US,D,20081202,000000,1.23967,1.23967,1.07125,1.11424,1168147.1651945,0
+GAB.US,D,20081203,000000,1.11424,1.15714,1.09554,1.1202,844211.8009685,0
+GAB.US,D,20081204,000000,1.08363,1.13247,1.0132,1.02529,1097714.1446217,0
+GAB.US,D,20081205,000000,0.985644,1.08987,0.967137,1.07748,1357821.7333987,0
+GAB.US,D,20081208,000000,1.13861,1.25484,1.13247,1.1937,1510502.2001296,0
+GAB.US,D,20081209,000000,1.17854,1.22413,1.151,1.22413,1015934.2027963,0
+GAB.US,D,20081210,000000,1.17537,1.2057,1.08987,1.14764,1194691.7387896,0
+GAB.US,D,20081211,000000,1.09554,1.12634,1.05617,1.05617,954684.68687425,0
+GAB.US,D,20081212,000000,1.05617,1.11098,1.01031,1.05292,872079.35808905,0
+GAB.US,D,20081215,000000,1.05292,1.12931,1.05003,1.08363,1405852.161292,0
+GAB.US,D,20081216,000000,1.08987,1.15397,1.06809,1.15397,1531911.749123,0
+GAB.US,D,20081217,000000,1.17854,1.21221,1.10783,1.151,1995773.8469387,0
+GAB.US,D,20081218,000000,1.12931,1.22144,1.12931,1.1416,2283713.5269904,0
+GAB.US,D,20081219,000000,1.17854,1.22413,1.151,1.2057,1014718.6915312,0
+GAB.US,D,20081222,000000,1.18133,1.22729,1.11731,1.12634,1381316.2442438,0
+GAB.US,D,20081223,000000,1.15714,1.16328,1.05617,1.09554,1423661.3895622,0
+GAB.US,D,20081224,000000,1.04697,1.13546,1.04697,1.09898,546470.65076873,0
+GAB.US,D,20081226,000000,1.14476,1.15714,1.08027,1.15714,887068.51424641,0
+GAB.US,D,20081229,000000,1.10205,1.12634,1.06214,1.07423,1801672.4963288,0
+GAB.US,D,20081230,000000,1.06214,1.11098,1.0224,1.08027,1887986.6928202,0
+GAB.US,D,20081231,000000,1.08027,1.14764,1.08027,1.13247,1457368.9893127,0
+GAB.US,D,20090102,000000,1.15714,1.22413,1.13861,1.22144,868894.95501353,0
+GAB.US,D,20090105,000000,1.24283,1.3008,1.2153,1.29774,1195477.361013,0
+GAB.US,D,20090106,000000,1.29774,1.4079,1.28861,1.34658,1213579.9885541,0
+GAB.US,D,20090107,000000,1.3436,1.3436,1.24879,1.26404,674199.2828036,0
+GAB.US,D,20090108,000000,1.24879,1.24879,1.20906,1.22144,538272.66674577,0
+GAB.US,D,20090109,000000,1.23037,1.25484,1.20291,1.22729,585389.58042577,0
+GAB.US,D,20090112,000000,1.2057,1.23037,1.18757,1.2057,549279.97565548,0
+GAB.US,D,20090113,000000,1.20291,1.23037,1.17854,1.23037,509154.1325142,0
+GAB.US,D,20090114,000000,1.22413,1.22413,1.18133,1.2057,608830.35514064,0
+GAB.US,D,20090115,000000,1.19984,1.20291,1.14764,1.15714,980982.07427044,0
+GAB.US,D,20090116,000000,1.18133,1.21827,1.16002,1.17537,734785.69487898,0
+GAB.US,D,20090120,000000,1.17537,1.17537,1.1202,1.12634,654631.8083534,0
+GAB.US,D,20090121,000000,1.14764,1.15397,1.08363,1.13546,746709.74216986,0
+GAB.US,D,20090122,000000,1.13546,1.13861,1.07423,1.09898,422923.76438586,0
+GAB.US,D,20090123,000000,1.07423,1.11731,1.07125,1.10783,444819.08799624,0
+GAB.US,D,20090126,000000,1.11731,1.13247,1.07125,1.07748,685345.23092922,0
+GAB.US,D,20090127,000000,1.08363,1.10503,1.08363,1.09275,608486.44390736,0
+GAB.US,D,20090128,000000,1.13247,1.15397,1.11098,1.1416,781058.95131487,0
+GAB.US,D,20090129,000000,1.09554,1.1416,1.08987,1.10783,525826.30426936,0
+GAB.US,D,20090130,000000,1.10783,1.11731,1.08027,1.09898,637237.42300838,0
+GAB.US,D,20090202,000000,1.07748,1.11098,1.07125,1.07748,1169110.1166476,0
+GAB.US,D,20090203,000000,1.08651,1.11424,1.07748,1.10783,540194.27076164,0
+GAB.US,D,20090204,000000,1.13861,1.13861,1.08363,1.09275,566414.27813033,0
+GAB.US,D,20090205,000000,1.07748,1.10783,1.07125,1.10205,453388.92604017,0
+GAB.US,D,20090206,000000,1.08987,1.13861,1.08987,1.13861,706251.80974397,0
+GAB.US,D,20090209,000000,1.13247,1.2057,1.12931,1.151,808347.2329519,0
+GAB.US,D,20090210,000000,1.1416,1.14476,1.07748,1.08651,803280.99059686,0
+GAB.US,D,20090211,000000,1.08027,1.11731,1.08027,1.09275,585416.44849086,0
+GAB.US,D,20090212,000000,1.07748,1.10205,1.06214,1.10205,647440.83941032,0
+GAB.US,D,20090213,000000,1.09554,1.09898,1.06809,1.06809,492304.6315294,0
+GAB.US,D,20090217,000000,1.05003,1.05003,0.998123,0.998123,978429.60808604,0
+GAB.US,D,20090218,000000,1.0132,1.0132,0.924332,0.948896,1251470.408679,0
+GAB.US,D,20090219,000000,0.961082,0.973365,0.918191,0.918191,1146285.1579848,0
+GAB.US,D,20090220,000000,0.887485,0.918191,0.863106,0.906094,1830097.8344807,0
+GAB.US,D,20090223,000000,0.906094,0.921075,0.826353,0.832493,1771872.5879663,0
+GAB.US,D,20090224,000000,0.826353,0.878739,0.826353,0.875389,1571254.1194859,0
+GAB.US,D,20090225,000000,0.866456,0.884601,0.832493,0.866456,1159954.5547845,0
+GAB.US,D,20090226,000000,0.881436,0.884601,0.847661,0.878739,721598.84852845,0
+GAB.US,D,20090227,000000,0.863106,0.866456,0.83575,0.850825,1385330.3331695,0
+GAB.US,D,20090302,000000,0.847661,0.847661,0.76522,0.768291,2006162.1156286,0
+GAB.US,D,20090303,000000,0.808208,0.808208,0.679803,0.758986,3038289.1638986,0
+GAB.US,D,20090304,000000,0.811373,0.817234,0.734701,0.771362,2179129.0462317,0
+GAB.US,D,20090305,000000,0.737679,0.749681,0.688642,0.716092,1206837.1789369,0
+GAB.US,D,20090306,000000,0.710044,0.753218,0.655146,0.6919,2218647.6711017,0
+GAB.US,D,20090309,000000,0.685758,0.701017,0.658217,0.658217,1880926.8400348,0
+GAB.US,D,20090310,000000,0.676453,0.737679,0.676453,0.728374,2052021.6038619,0
+GAB.US,D,20090311,000000,0.83575,0.83575,0.74689,0.801788,1741512.7491271,0
+GAB.US,D,20090312,000000,0.792856,0.856966,0.774525,0.841892,1524732.6021286,0
+GAB.US,D,20090313,000000,0.81407,0.81407,0.768291,0.801788,1391219.8130392,0
+GAB.US,D,20090316,000000,0.808208,0.829423,0.786807,0.796112,1338037.1649825,0
+GAB.US,D,20090317,000000,0.808208,0.826353,0.786807,0.823468,922812.71333136,0
+GAB.US,D,20090318,000000,0.823468,0.850825,0.799089,0.829423,1430197.8524395,0
+GAB.US,D,20090319,000000,0.838727,0.884601,0.826353,0.826353,1777986.6848602,0
+GAB.US,D,20090320,000000,0.83575,0.844776,0.804766,0.81407,793247.38036632,0
+GAB.US,D,20090323,000000,0.838727,0.951967,0.838727,0.915214,1701091.3572698,0
+GAB.US,D,20090324,000000,0.945639,0.948896,0.899953,0.915214,2259209.8516202,0
+GAB.US,D,20090325,000000,0.906094,1.01031,0.906094,0.927682,2504429.3081646,0
+GAB.US,D,20090326,000000,0.915214,0.994769,0.915214,0.979599,1700478.7653856,0
+GAB.US,D,20090327,000000,0.964062,1.02827,0.95494,1.02827,5291844.8998994,0
+GAB.US,D,20090330,000000,0.985644,0.991698,0.915214,0.933637,1272473.7125282,0
+GAB.US,D,20090331,000000,0.951967,0.961082,0.927682,0.930379,911232.57727375,0
+GAB.US,D,20090401,000000,0.921075,0.961082,0.903024,0.9368,643571.83803608,0
+GAB.US,D,20090402,000000,0.985644,1.04046,0.973365,0.985644,1388491.0923477,0
+GAB.US,D,20090403,000000,1.00091,1.01031,0.985644,1.0039,669731.66093896,0
+GAB.US,D,20090406,000000,0.994769,0.994769,0.951967,0.979599,785213.82890177,0
+GAB.US,D,20090407,000000,0.964062,0.964062,0.948896,0.961082,615746.19509709,0
+GAB.US,D,20090408,000000,0.973365,0.985644,0.95494,0.970203,467928.84814908,0
+GAB.US,D,20090409,000000,1.00091,1.04046,0.994769,1.02529,1042610.9672717,0
+GAB.US,D,20090413,000000,1.02529,1.06809,1.01031,1.06214,1108222.7822431,0
+GAB.US,D,20090414,000000,1.06809,1.06809,1.02827,1.06502,885209.24414157,0
+GAB.US,D,20090415,000000,1.04046,1.05916,1.03153,1.05916,794053.4223193,0
+GAB.US,D,20090416,000000,1.05292,1.07748,1.04046,1.06502,1161959.9871635,0
+GAB.US,D,20090417,000000,1.05916,1.11731,1.05916,1.10503,1786449.0506437,0
+GAB.US,D,20090420,000000,1.08651,1.08651,1.03747,1.03747,1200334.0324603,0
+GAB.US,D,20090421,000000,1.03153,1.06214,1.02529,1.05617,1208388.0036543,0
+GAB.US,D,20090422,000000,1.04697,1.08027,1.04046,1.04697,1069073.8619489,0
+GAB.US,D,20090423,000000,1.07748,1.08363,1.04697,1.08027,1446989.3184036,0
+GAB.US,D,20090424,000000,1.08027,1.10503,1.07423,1.08363,1185070.822039,0
+GAB.US,D,20090427,000000,1.07125,1.08651,1.05292,1.06502,1129352.9033594,0
+GAB.US,D,20090428,000000,1.05617,1.07423,1.04697,1.05617,989387.47975597,0
+GAB.US,D,20090429,000000,1.06502,1.10783,1.06502,1.10783,1627583.5553271,0
+GAB.US,D,20090430,000000,1.12337,1.14476,1.10503,1.11424,1978269.8398881,0
+GAB.US,D,20090501,000000,1.11098,1.13546,1.10205,1.1202,756591.81651323,0
+GAB.US,D,20090504,000000,1.12634,1.16328,1.12634,1.15397,1420368.4395037,0
+GAB.US,D,20090505,000000,1.16923,1.17854,1.14764,1.1723,982475.93868994,0
+GAB.US,D,20090506,000000,1.20291,1.22413,1.17537,1.2057,1143220.0491182,0
+GAB.US,D,20090507,000000,1.22413,1.24879,1.19677,1.19984,1344471.5292124,0
+GAB.US,D,20090508,000000,1.22144,1.27019,1.22144,1.24591,1123492.4410001,0
+GAB.US,D,20090511,000000,1.22413,1.24283,1.21827,1.24283,1110026.1667726,0
+GAB.US,D,20090512,000000,1.25167,1.26721,1.22729,1.26721,1143149.1174264,0
+GAB.US,D,20090513,000000,1.25167,1.25167,1.2153,1.2153,1194481.0931592,0
+GAB.US,D,20090514,000000,1.20906,1.23651,1.1937,1.20906,985869.91267322,0
+GAB.US,D,20090515,000000,1.21221,1.21827,1.16644,1.18133,880510.55691708,0
+GAB.US,D,20090518,000000,1.18757,1.22144,1.18757,1.22144,818327.10705224,0
+GAB.US,D,20090519,000000,1.23037,1.23371,1.21221,1.21221,956094.72293065,0
+GAB.US,D,20090520,000000,1.22144,1.24591,1.20906,1.21221,1013847.0914994,0
+GAB.US,D,20090521,000000,1.21221,1.21221,1.17537,1.19984,1022677.0124135,0
+GAB.US,D,20090522,000000,1.20906,1.25167,1.20291,1.22729,1256016.4852939,0
+GAB.US,D,20090526,000000,1.23371,1.27931,1.22413,1.27019,1455485.0005879,0
+GAB.US,D,20090527,000000,1.27019,1.34081,1.26107,1.29485,1517888.7685867,0
+GAB.US,D,20090528,000000,1.29774,1.35904,1.29774,1.33755,1395745.4699245,0
+GAB.US,D,20090529,000000,1.36519,1.37737,1.33755,1.37737,1193486.9747505,0
+GAB.US,D,20090601,000000,1.42325,1.53044,1.42027,1.45377,1952045.5336289,0
+GAB.US,D,20090602,000000,1.45712,1.53044,1.45377,1.49676,1493962.2192547,0
+GAB.US,D,20090603,000000,1.48447,1.52747,1.47861,1.51211,1164420.0272039,0
+GAB.US,D,20090604,000000,1.51817,1.55818,1.50588,1.5551,1464384.7784712,0
+GAB.US,D,20090605,000000,1.57641,1.58255,1.52431,1.53361,1843085.8571495,0
+GAB.US,D,20090608,000000,1.52747,1.55194,1.51817,1.53361,1363288.847285,0
+GAB.US,D,20090609,000000,1.5551,1.56097,1.53361,1.54281,1535714.1176957,0
+GAB.US,D,20090610,000000,1.56097,1.57325,1.53667,1.5551,992336.51858122,0
+GAB.US,D,20090611,000000,1.57027,1.58878,1.56097,1.58255,1690985.7406248,0
+GAB.US,D,20090612,000000,1.54878,1.57027,1.51518,1.53361,2131159.8775267,0
+GAB.US,D,20090615,000000,1.49676,1.50588,1.3865,1.41701,1683132.7425578,0
+GAB.US,D,20090616,000000,1.44465,1.45377,1.39254,1.39571,1062311.7073248,0
+GAB.US,D,20090617,000000,1.38351,1.38351,1.2581,1.28861,2224465.1445569,0
+GAB.US,D,20090618,000000,1.31308,1.3865,1.28545,1.31634,1808999.9550425,0
+GAB.US,D,20090619,000000,1.3436,1.37737,1.32547,1.37143,770753.43626554,0
+GAB.US,D,20090622,000000,1.37143,1.40194,1.33141,1.39254,1458161.0598718,0
+GAB.US,D,20090623,000000,1.41423,1.41701,1.31308,1.31903,2000677.8061806,0
+GAB.US,D,20090624,000000,1.34974,1.43553,1.31903,1.3436,1764935.2535577,0
+GAB.US,D,20090625,000000,1.34081,1.37737,1.33141,1.3744,789844.80860221,0
+GAB.US,D,20090626,000000,1.38045,1.39254,1.35598,1.37143,691861.27407701,0
+GAB.US,D,20090629,000000,1.38045,1.4079,1.36807,1.39887,552907.16444382,0
+GAB.US,D,20090630,000000,1.41701,1.42027,1.3529,1.37737,695300.38640967,0
+GAB.US,D,20090701,000000,1.38351,1.41078,1.38351,1.40501,608169.4007392,0
+GAB.US,D,20090702,000000,1.37737,1.38351,1.35904,1.36212,669682.22369919,0
+GAB.US,D,20090706,000000,1.35904,1.38957,1.3436,1.34974,665330.67187576,0
+GAB.US,D,20090707,000000,1.34081,1.34974,1.2915,1.29485,696060.21529066,0
+GAB.US,D,20090708,000000,1.30714,1.31308,1.2057,1.23037,1892522.0222089,0
+GAB.US,D,20090709,000000,1.25484,1.27019,1.23371,1.2581,1156722.8639144,0
+GAB.US,D,20090710,000000,1.25484,1.2581,1.22413,1.25484,675252.51095548,0
+GAB.US,D,20090713,000000,1.26107,1.29774,1.23967,1.29774,649855.74110142,0
+GAB.US,D,20090714,000000,1.29774,1.34081,1.29774,1.32843,649622.52629636,0
+GAB.US,D,20090715,000000,1.34081,1.37737,1.34081,1.36519,830934.67791923,0
+GAB.US,D,20090716,000000,1.36807,1.37143,1.3343,1.35598,850184.03447867,0
+GAB.US,D,20090717,000000,1.34974,1.3744,1.34974,1.36807,591603.62652183,0
+GAB.US,D,20090720,000000,1.3436,1.37737,1.3436,1.37737,1114146.6532361,0
+GAB.US,D,20090721,000000,1.37737,1.39254,1.34974,1.38957,844860.93342128,0
+GAB.US,D,20090722,000000,1.3865,1.39571,1.36212,1.39254,476452.47312105,0
+GAB.US,D,20090723,000000,1.38045,1.42325,1.38045,1.41423,1087389.2845654,0
+GAB.US,D,20090724,000000,1.39887,1.4936,1.38351,1.46605,1185849.9959268,0
+GAB.US,D,20090727,000000,1.3008,1.49974,1.2915,1.49676,908655.39246946,0
+GAB.US,D,20090728,000000,1.46931,1.51518,1.46605,1.50588,743359.83181334,0
+GAB.US,D,20090729,000000,1.49676,1.5028,1.47861,1.4936,472147.13436962,0
+GAB.US,D,20090730,000000,1.49053,1.52747,1.48736,1.49974,852937.47379001,0
+GAB.US,D,20090731,000000,1.52747,1.52747,1.49053,1.49676,680374.63888593,0
+GAB.US,D,20090803,000000,1.51817,1.53667,1.51211,1.53667,806752.34460763,0
+GAB.US,D,20090804,000000,1.52747,1.53965,1.51817,1.53044,761706.42138545,0
+GAB.US,D,20090805,000000,1.52132,1.54281,1.51817,1.54281,816118.5521011,0
+GAB.US,D,20090806,000000,1.53965,1.55194,1.52132,1.53044,567822.16474151,0
+GAB.US,D,20090807,000000,1.5458,1.57641,1.5458,1.55194,831597.78176586,0
+GAB.US,D,20090810,000000,1.55818,1.57641,1.53361,1.53361,1021676.4456692,0
+GAB.US,D,20090811,000000,1.53361,1.5458,1.49974,1.51518,996956.75105563,0
+GAB.US,D,20090812,000000,1.5028,1.53044,1.49974,1.52431,767583.00458389,0
+GAB.US,D,20090813,000000,1.51518,1.53965,1.50588,1.52132,809778.76346038,0
+GAB.US,D,20090814,000000,1.51211,1.52132,1.49053,1.5028,799984.81637053,0
+GAB.US,D,20090817,000000,1.46931,1.46931,1.39254,1.44781,1315126.2285114,0
+GAB.US,D,20090818,000000,1.46605,1.47536,1.42948,1.44158,1395906.6783152,0
+GAB.US,D,20090819,000000,1.41423,1.4508,1.41423,1.43553,944712.33583215,0
+GAB.US,D,20090820,000000,1.4386,1.54281,1.4386,1.54281,1212572.9734741,0
+GAB.US,D,20090821,000000,1.56097,1.5793,1.51518,1.52431,1521433.2037344,0
+GAB.US,D,20090824,000000,1.53044,1.55818,1.52431,1.54281,970340.17104607,0
+GAB.US,D,20090825,000000,1.5551,1.56097,1.51817,1.53965,1151628.6787717,0
+GAB.US,D,20090826,000000,1.53667,1.54878,1.53044,1.5458,707371.67069729,0
+GAB.US,D,20090827,000000,1.55194,1.55194,1.51518,1.53667,778675.2165793,0
+GAB.US,D,20090828,000000,1.53667,1.54878,1.52747,1.53667,497983.4657687,0
+GAB.US,D,20090831,000000,1.53044,1.53667,1.51817,1.52431,758891.72288569,0
+GAB.US,D,20090901,000000,1.51518,1.54281,1.49974,1.50877,853587.68096539,0
+GAB.US,D,20090902,000000,1.5028,1.51211,1.47861,1.48447,886674.09105076,0
+GAB.US,D,20090903,000000,1.48447,1.55194,1.41078,1.5028,772768.54114796,0
+GAB.US,D,20090904,000000,1.5028,1.53361,1.49974,1.53044,560620.44857241,0
+GAB.US,D,20090908,000000,1.5458,1.57641,1.5458,1.57641,1023533.5663288,0
+GAB.US,D,20090909,000000,1.56097,1.58255,1.56097,1.57325,703650.98104239,0
+GAB.US,D,20090910,000000,1.58255,1.58878,1.56403,1.58561,678722.79024366,0
+GAB.US,D,20090911,000000,1.58561,1.59772,1.57325,1.5793,1365032.0473487,0
+GAB.US,D,20090914,000000,1.54281,1.5458,1.50588,1.52132,839438.95788433,0
+GAB.US,D,20090915,000000,1.51817,1.53044,1.51518,1.53044,858095.06756639,0
+GAB.US,D,20090916,000000,1.5458,1.5458,1.53044,1.54281,831714.9265297,0
+GAB.US,D,20090917,000000,1.53965,1.55194,1.52747,1.53667,1091940.7347931,0
+GAB.US,D,20090918,000000,1.5458,1.5551,1.53044,1.54281,1048372.5551515,0
+GAB.US,D,20090921,000000,1.53044,1.5458,1.51817,1.5458,645586.94291851,0
+GAB.US,D,20090922,000000,1.53965,1.57641,1.53965,1.57641,1190537.9359253,0
+GAB.US,D,20090923,000000,1.58561,1.59772,1.55818,1.57027,1633148.4689704,0
+GAB.US,D,20090924,000000,1.56403,1.60414,1.53361,1.5551,1449370.903694,0
+GAB.US,D,20090925,000000,1.53667,1.55194,1.53044,1.53361,1175220.9893737,0
+GAB.US,D,20090928,000000,1.53965,1.56403,1.53965,1.54878,799668.84792497,0
+GAB.US,D,20090929,000000,1.54878,1.54878,1.52431,1.53044,673515.75922749,0
+GAB.US,D,20090930,000000,1.53044,1.5458,1.51817,1.53044,843644.34743361,0
+GAB.US,D,20091001,000000,1.53044,1.54281,1.50877,1.51817,1059979.5592742,0
+GAB.US,D,20091002,000000,1.48159,1.49676,1.45377,1.49053,1386890.8303905,0
+GAB.US,D,20091005,000000,1.49676,1.50877,1.49053,1.49974,739049.11944887,0
+GAB.US,D,20091006,000000,1.51518,1.5551,1.51211,1.55194,1277113.2900095,0
+GAB.US,D,20091007,000000,1.52747,1.5551,1.52747,1.5458,613659.0838002,0
+GAB.US,D,20091008,000000,1.56097,1.56691,1.55194,1.55818,913386.32137206,0
+GAB.US,D,20091009,000000,1.56097,1.56691,1.55194,1.55194,476515.88175469,0
+GAB.US,D,20091012,000000,1.5551,1.57325,1.5458,1.5458,617858.02501386,0
+GAB.US,D,20091013,000000,1.54878,1.56097,1.53667,1.5458,758266.23433019,0
+GAB.US,D,20091014,000000,1.56691,1.5793,1.55818,1.5793,1122475.7534167,0
+GAB.US,D,20091015,000000,1.55818,1.57641,1.55194,1.57027,574188.82144734,0
+GAB.US,D,20091016,000000,1.56403,1.5793,1.5458,1.56691,757897.60447704,0
+GAB.US,D,20091019,000000,1.56403,1.58255,1.56403,1.57027,739528.44573023,0
+GAB.US,D,20091020,000000,1.57027,1.57641,1.5551,1.56691,630921.27826493,0
+GAB.US,D,20091021,000000,1.56691,1.57325,1.55194,1.5551,625241.36930303,0
+GAB.US,D,20091022,000000,1.57027,1.57325,1.53965,1.56691,625790.55255365,0
+GAB.US,D,20091023,000000,1.57027,1.57641,1.56097,1.56097,861746.97497463,0
+GAB.US,D,20091026,000000,1.57027,1.5793,1.53044,1.5458,1003804.883488,0
+GAB.US,D,20091027,000000,1.5551,1.56691,1.52431,1.54878,887551.06469559,0
+GAB.US,D,20091028,000000,1.52431,1.55194,1.4936,1.51211,644288.67801293,0
+GAB.US,D,20091029,000000,1.51518,1.53965,1.50877,1.50877,871142.19997841,0
+GAB.US,D,20091030,000000,1.52747,1.54281,1.45712,1.47861,1287656.3187544,0
+GAB.US,D,20091102,000000,1.48447,1.51518,1.45377,1.46605,829582.67688346,0
+GAB.US,D,20091103,000000,1.46605,1.49053,1.45712,1.47536,430345.79868877,0
+GAB.US,D,20091104,000000,1.47536,1.50877,1.46931,1.46931,648355.4283463,0
+GAB.US,D,20091105,000000,1.47228,1.49676,1.47228,1.47536,794922.8729059,0
+GAB.US,D,20091106,000000,1.46931,1.49974,1.46931,1.48447,571309.63959136,0
+GAB.US,D,20091109,000000,1.48159,1.53044,1.48159,1.52132,730884.45182662,0
+GAB.US,D,20091110,000000,1.52747,1.5551,1.51817,1.55194,995837.96482491,0
+GAB.US,D,20091111,000000,1.54878,1.56097,1.53361,1.53667,790908.78398012,0
+GAB.US,D,20091112,000000,1.54281,1.55194,1.52132,1.53044,492310.00514241,0
+GAB.US,D,20091113,000000,1.53044,1.53667,1.51518,1.52747,552574.0004366,0
+GAB.US,D,20091116,000000,1.52747,1.5458,1.52747,1.54281,933162.29200745,0
+GAB.US,D,20091117,000000,1.54281,1.5458,1.53044,1.53361,830999.16127547,0
+GAB.US,D,20091118,000000,1.53361,1.5458,1.52431,1.5458,829941.63423317,0
+GAB.US,D,20091119,000000,1.51518,1.54281,1.51518,1.53361,964072.38881981,0
+GAB.US,D,20091120,000000,1.52431,1.54281,1.52431,1.53965,959914.28706511,0
+GAB.US,D,20091123,000000,1.5458,1.56097,1.53965,1.54281,1137643.3135264,0
+GAB.US,D,20091124,000000,1.55194,1.55194,1.53044,1.55194,825986.65505062,0
+GAB.US,D,20091125,000000,1.55194,1.56691,1.54878,1.56691,855616.75724166,0
+GAB.US,D,20091127,000000,1.5458,1.55818,1.53044,1.55194,624346.12537393,0
+GAB.US,D,20091130,000000,1.5458,1.56403,1.53361,1.5551,1300707.7500567,0
+GAB.US,D,20091201,000000,1.57027,1.5793,1.55818,1.5793,1453840.6750038,0
+GAB.US,D,20091202,000000,1.5793,1.5793,1.56403,1.57325,1052195.3434537,0
+GAB.US,D,20091203,000000,1.58255,1.58561,1.56691,1.57325,1245715.2691349,0
+GAB.US,D,20091204,000000,1.5793,1.59158,1.57641,1.58255,1097190.7547135,0
+GAB.US,D,20091207,000000,1.5793,1.59772,1.5793,1.59158,1307102.3495503,0
+GAB.US,D,20091208,000000,1.59158,1.59772,1.5793,1.59772,1213966.8886915,0
+GAB.US,D,20091209,000000,1.59772,1.60414,1.58878,1.59158,1194303.7639295,0
+GAB.US,D,20091210,000000,1.56097,1.56097,1.53044,1.53965,1755377.7454407,0
+GAB.US,D,20091211,000000,1.55194,1.5551,1.52747,1.52747,813236.14607729,0
+GAB.US,D,20091214,000000,1.53044,1.5458,1.53044,1.53044,1279289.6032825,0
+GAB.US,D,20091215,000000,1.53667,1.54878,1.53044,1.54878,1467095.2288784,0
+GAB.US,D,20091216,000000,1.54878,1.57641,1.5458,1.57325,1745590.2466866,0
+GAB.US,D,20091217,000000,1.57325,1.57325,1.53965,1.55818,1619164.1784477,0
+GAB.US,D,20091218,000000,1.54878,1.57325,1.5458,1.56691,1247636.8731509,0
+GAB.US,D,20091221,000000,1.56403,1.5793,1.5551,1.56691,1361650.9700366,0
+GAB.US,D,20091222,000000,1.55818,1.57325,1.5551,1.5551,780555.98113622,0
+GAB.US,D,20091223,000000,1.55818,1.56691,1.54878,1.56691,750762.52110938,0
+GAB.US,D,20091224,000000,1.55818,1.57325,1.55818,1.56691,392120.06511129,0
+GAB.US,D,20091228,000000,1.57325,1.57325,1.5458,1.54878,763507.65646968,0
+GAB.US,D,20091229,000000,1.55194,1.56403,1.54878,1.55194,1007093.5346561,0
+GAB.US,D,20091230,000000,1.54878,1.55818,1.5458,1.5458,909358.26105245,0
+GAB.US,D,20091231,000000,1.5551,1.55818,1.53667,1.54281,850266.78811917,0
+GAB.US,D,20100104,000000,1.5551,1.57325,1.55194,1.57027,989184.35718382,0
+GAB.US,D,20100105,000000,1.57027,1.57641,1.55818,1.57641,870482.32029957,0
+GAB.US,D,20100106,000000,1.56403,1.58878,1.56097,1.58878,1084941.0664736,0
+GAB.US,D,20100107,000000,1.57641,1.58561,1.56691,1.58561,744075.59706756,0
+GAB.US,D,20100108,000000,1.57641,1.59158,1.57641,1.58878,1097304.6753096,0
+GAB.US,D,20100111,000000,1.58255,1.59158,1.57641,1.5793,1440579.6727937,0
+GAB.US,D,20100112,000000,1.57027,1.57641,1.56403,1.57641,1027547.6552546,0
+GAB.US,D,20100113,000000,1.56691,1.59158,1.56691,1.59158,821961.8188988,0
+GAB.US,D,20100114,000000,1.57641,1.59158,1.57641,1.59158,840943.56952986,0
+GAB.US,D,20100115,000000,1.58561,1.58561,1.56403,1.58561,989526.11897188,0
+GAB.US,D,20100119,000000,1.5793,1.59474,1.57641,1.59474,868139.42502294,0
+GAB.US,D,20100120,000000,1.58561,1.58561,1.56691,1.58561,913650.70313264,0
+GAB.US,D,20100121,000000,1.58255,1.59158,1.56097,1.57325,1424983.2983651,0
+GAB.US,D,20100122,000000,1.56691,1.57027,1.53361,1.53361,1395878.7355274,0
+GAB.US,D,20100125,000000,1.5458,1.54878,1.53361,1.53667,1079374.0033852,0
+GAB.US,D,20100126,000000,1.53361,1.5458,1.53044,1.53044,1065682.0374108,0
+GAB.US,D,20100127,000000,1.54281,1.54281,1.51817,1.53361,1525353.7917937,0
+GAB.US,D,20100128,000000,1.54281,1.55818,1.51211,1.51817,844264.46237608,0
+GAB.US,D,20100129,000000,1.52431,1.53965,1.48447,1.4936,1301110.7710331,0
+GAB.US,D,20100201,000000,1.50588,1.52431,1.49676,1.51518,996809.51405889,0
+GAB.US,D,20100202,000000,1.51518,1.5458,1.51518,1.54281,615891.28264862,0
+GAB.US,D,20100203,000000,1.53044,1.56097,1.5028,1.56097,1987190.037501,0
+GAB.US,D,20100204,000000,1.52132,1.52132,1.44158,1.45377,3644952.8782697,0
+GAB.US,D,20100205,000000,1.45377,1.45377,1.36807,1.44158,2967703.532716,0
+GAB.US,D,20100208,000000,1.42948,1.4508,1.40194,1.42027,1456595.1890378,0
+GAB.US,D,20100209,000000,1.42948,1.44781,1.42027,1.44158,1413219.3847422,0
+GAB.US,D,20100210,000000,1.42651,1.4508,1.42325,1.44465,966824.75340854,0
+GAB.US,D,20100211,000000,1.42027,1.45377,1.41701,1.44158,730035.42096951,0
+GAB.US,D,20100212,000000,1.44158,1.4508,1.41701,1.4386,898563.74721832,0
+GAB.US,D,20100216,000000,1.46,1.48159,1.45712,1.48159,1362987.9249559,0
+GAB.US,D,20100217,000000,1.48736,1.4936,1.47861,1.48159,688905.78691612,0
+GAB.US,D,20100218,000000,1.48736,1.50588,1.48447,1.4936,918100.05471301,0
+GAB.US,D,20100219,000000,1.49053,1.51518,1.49053,1.50588,1034797.7339409,0
+GAB.US,D,20100222,000000,1.51518,1.51817,1.5028,1.51211,1256422.7304381,0
+GAB.US,D,20100223,000000,1.50588,1.51211,1.48736,1.48736,937038.81643992,0
+GAB.US,D,20100224,000000,1.49676,1.50588,1.49053,1.4936,962451.70713305,0
+GAB.US,D,20100225,000000,1.48736,1.50588,1.46605,1.49676,648916.43354556,0
+GAB.US,D,20100226,000000,1.47536,1.49974,1.47536,1.49974,1181360.8796101,0
+GAB.US,D,20100301,000000,1.5028,1.51817,1.49676,1.50588,870134.11017588,0
+GAB.US,D,20100302,000000,1.52431,1.52747,1.52132,1.52431,879813.06194711,0
+GAB.US,D,20100303,000000,1.53044,1.53965,1.52747,1.52747,1223342.7686883,0
+GAB.US,D,20100304,000000,1.53667,1.54281,1.53044,1.53361,973954.46316317,0
+GAB.US,D,20100305,000000,1.5458,1.56097,1.5458,1.55818,1623701.6572816,0
+GAB.US,D,20100308,000000,1.55194,1.57027,1.55194,1.55818,974819.61485936,0
+GAB.US,D,20100309,000000,1.5551,1.56403,1.55194,1.56403,960452.72308969,0
+GAB.US,D,20100310,000000,1.56403,1.57641,1.56403,1.57641,1070435.535488,0
+GAB.US,D,20100311,000000,1.57027,1.58561,1.56403,1.5793,945927.84709723,0
+GAB.US,D,20100312,000000,1.58561,1.58878,1.5793,1.5793,876328.81126508,0
+GAB.US,D,20100315,000000,1.53667,1.55194,1.52431,1.53667,1109402.8276623,0
+GAB.US,D,20100316,000000,1.53667,1.55194,1.53667,1.53667,1018673.6707138,0
+GAB.US,D,20100317,000000,1.53361,1.55194,1.52747,1.54281,1132491.093363,0
+GAB.US,D,20100318,000000,1.54281,1.54878,1.53361,1.53361,1212796.5157758,0
+GAB.US,D,20100319,000000,1.53361,1.5458,1.51518,1.52747,1530696.2378579,0
+GAB.US,D,20100322,000000,1.49974,1.53044,1.49974,1.52431,1117511.609709,0
+GAB.US,D,20100323,000000,1.54281,1.54281,1.53044,1.54281,1359276.9078045,0
+GAB.US,D,20100324,000000,1.54281,1.5551,1.53667,1.53667,1804932.1299866,0
+GAB.US,D,20100325,000000,1.53667,1.56691,1.53667,1.54878,2963730.2832491,0
+GAB.US,D,20100326,000000,1.54281,1.56691,1.53965,1.5551,2646846.1740277,0
+GAB.US,D,20100329,000000,1.56403,1.5793,1.56097,1.57641,2719105.1483047,0
+GAB.US,D,20100330,000000,1.57641,1.58255,1.56403,1.57027,1238862.8378121,0
+GAB.US,D,20100331,000000,1.56403,1.57641,1.5551,1.55818,1003108.4632407,0
+GAB.US,D,20100401,000000,1.56403,1.57641,1.55818,1.57325,2053903.4431415,0
+GAB.US,D,20100405,000000,1.5793,1.58561,1.57325,1.58255,1173254.2470085,0
+GAB.US,D,20100406,000000,1.58255,1.58878,1.5793,1.58878,2008386.7914187,0
+GAB.US,D,20100407,000000,1.58878,1.58878,1.57027,1.5793,1225191.2915671,0
+GAB.US,D,20100408,000000,1.57325,1.58561,1.56403,1.58255,1008446.6104145,0
+GAB.US,D,20100409,000000,1.58878,1.59158,1.58255,1.59158,1161507.5289472,0
+GAB.US,D,20100412,000000,1.59158,1.60683,1.59158,1.59772,1124652.0666898,0
+GAB.US,D,20100413,000000,1.61325,1.61325,1.58878,1.60069,1247276.8410785,0
+GAB.US,D,20100414,000000,1.60683,1.62535,1.60414,1.61931,1127102.4342268,0
+GAB.US,D,20100415,000000,1.61931,1.63447,1.61931,1.63447,1355161.7949539,0
+GAB.US,D,20100416,000000,1.64052,1.64052,1.60069,1.61623,1698384.1310304,0
+GAB.US,D,20100419,000000,1.60414,1.65289,1.59474,1.61325,843878.63696127,0
+GAB.US,D,20100420,000000,1.63158,1.63158,1.61931,1.62227,825347.19510127,0
+GAB.US,D,20100421,000000,1.63773,1.63773,1.61325,1.62227,1285463.8846422,0
+GAB.US,D,20100422,000000,1.61325,1.62841,1.59772,1.62535,895513.68446829,0
+GAB.US,D,20100423,000000,1.6381,1.64126,1.62878,1.64126,925412.46731033,0
+GAB.US,D,20100426,000000,1.64368,1.64973,1.64368,1.64973,1074490.4638728,0
+GAB.US,D,20100427,000000,1.64666,1.66228,1.61931,1.62227,2128772.9186234,0
+GAB.US,D,20100428,000000,1.62535,1.63447,1.60683,1.61325,1077311.6107082,0
+GAB.US,D,20100429,000000,1.61931,1.64368,1.61931,1.63773,1078621.6975624,0
+GAB.US,D,20100430,000000,1.64368,1.64973,1.62227,1.62227,760064.24524662,0
+GAB.US,D,20100503,000000,1.62227,1.64666,1.59474,1.63447,994790.11028605,0
+GAB.US,D,20100504,000000,1.62535,1.62535,1.59474,1.60414,1460830.67082,0
+GAB.US,D,20100505,000000,1.56403,1.59158,1.55194,1.57641,853855.28689378,0
+GAB.US,D,20100506,000000,1.56403,1.56691,1.4079,1.49053,2525555.1303906,0
+GAB.US,D,20100507,000000,1.53965,1.53965,1.4386,1.48447,1959727.6508021,0
+GAB.US,D,20100510,000000,1.56691,1.56691,1.52747,1.54878,1498858.6554384,0
+GAB.US,D,20100511,000000,1.51518,1.57027,1.48447,1.53361,885391.94698424,0
+GAB.US,D,20100512,000000,1.55818,1.57027,1.55194,1.56691,649258.19533361,0
+GAB.US,D,20100513,000000,1.57027,1.5793,1.55818,1.56691,815804.73310074,0
+GAB.US,D,20100514,000000,1.5551,1.55818,1.51518,1.53667,962437.73573919,0
+GAB.US,D,20100517,000000,1.5551,1.5551,1.49974,1.52747,1102198.962048,0
+GAB.US,D,20100518,000000,1.52747,1.53667,1.48159,1.48447,1155467.587913,0
+GAB.US,D,20100519,000000,1.48447,1.4936,1.45377,1.47228,1635436.5533941,0
+GAB.US,D,20100520,000000,1.44158,1.44158,1.32843,1.37737,3119730.5681037,0
+GAB.US,D,20100521,000000,1.3436,1.41423,1.3343,1.39887,1522636.8930509,0
+GAB.US,D,20100524,000000,1.40194,1.41701,1.39254,1.39571,1022711.4035368,0
+GAB.US,D,20100525,000000,1.36807,1.3865,1.32229,1.38351,1552634.5503724,0
+GAB.US,D,20100526,000000,1.40194,1.42027,1.38045,1.3865,1258459.3297726,0
+GAB.US,D,20100527,000000,1.43553,1.44781,1.41423,1.44465,1106375.3340869,0
+GAB.US,D,20100528,000000,1.47536,1.47536,1.42651,1.44465,1412522.9644948,0
+GAB.US,D,20100601,000000,1.42651,1.45377,1.42325,1.42948,804466.40962902,0
+GAB.US,D,20100602,000000,1.42948,1.46605,1.42325,1.46308,544014.9096187,0
+GAB.US,D,20100603,000000,1.46931,1.48159,1.45377,1.46308,824159.6266239,0
+GAB.US,D,20100604,000000,1.43237,1.44781,1.4079,1.41423,844154.84067049,0
+GAB.US,D,20100607,000000,1.43237,1.43237,1.39254,1.4079,907040.08439572,0
+GAB.US,D,20100608,000000,1.40194,1.41078,1.37737,1.41078,1072725.7693571,0
+GAB.US,D,20100609,000000,1.42651,1.43553,1.39254,1.39887,1302361.7481441,0
+GAB.US,D,20100610,000000,1.41423,1.4508,1.41423,1.4508,965581.29935576,0
+GAB.US,D,20100611,000000,1.4079,1.45377,1.4079,1.44465,811228.5642531,0
+GAB.US,D,20100614,000000,1.4386,1.44465,1.4079,1.41078,956327.9377357,0
+GAB.US,D,20100615,000000,1.43237,1.44465,1.42027,1.43553,1113456.6813243,0
+GAB.US,D,20100616,000000,1.43553,1.44465,1.42325,1.43553,1216975.0372599,0
+GAB.US,D,20100617,000000,1.44158,1.44781,1.42325,1.43237,1498203.0746499,0
+GAB.US,D,20100618,000000,1.44781,1.44781,1.43237,1.44465,823191.30155773,0
+GAB.US,D,20100621,000000,1.45377,1.47228,1.43237,1.44465,1072375.4097882,0
+GAB.US,D,20100622,000000,1.44465,1.4508,1.42651,1.44465,1132910.2351786,0
+GAB.US,D,20100623,000000,1.46605,1.46605,1.41701,1.42325,1123360.2501198,0
+GAB.US,D,20100624,000000,1.42027,1.43237,1.39887,1.40501,1868413.8447569,0
+GAB.US,D,20100625,000000,1.39571,1.44158,1.39571,1.43553,1310752.1075133,0
+GAB.US,D,20100628,000000,1.43553,1.44158,1.42027,1.44158,1634940.0315512,0
+GAB.US,D,20100629,000000,1.42027,1.42027,1.3865,1.40194,1589866.1655412,0
+GAB.US,D,20100630,000000,1.41208,1.41208,1.37375,1.37375,805796.91621272,0
+GAB.US,D,20100701,000000,1.37143,1.38351,1.34658,1.34974,851320.01627105,0
+GAB.US,D,20100702,000000,1.36519,1.36807,1.34658,1.36519,965798.39332176,0
+GAB.US,D,20100706,000000,1.36519,1.39571,1.34658,1.35904,805271.37685938,0
+GAB.US,D,20100707,000000,1.35598,1.40194,1.35598,1.40194,853349.09254732,0
+GAB.US,D,20100708,000000,1.38957,1.40194,1.38045,1.39887,952300.95213869,0
+GAB.US,D,20100709,000000,1.39571,1.4079,1.39254,1.4079,640176.7893302,0
+GAB.US,D,20100712,000000,1.39571,1.41078,1.39254,1.40194,736586.92996321,0
+GAB.US,D,20100713,000000,1.42027,1.42948,1.41423,1.42325,973611.62665252,0
+GAB.US,D,20100714,000000,1.42948,1.43553,1.41701,1.41701,705122.27628721,0
+GAB.US,D,20100715,000000,1.42948,1.42948,1.40194,1.41701,563702.75300055,0
+GAB.US,D,20100716,000000,1.42325,1.42325,1.3865,1.39254,533849.10850789,0
+GAB.US,D,20100719,000000,1.39571,1.40194,1.3865,1.38957,544338.4011225,0
+GAB.US,D,20100720,000000,1.37737,1.39887,1.37143,1.39254,1456054.603568,0
+GAB.US,D,20100721,000000,1.40194,1.4079,1.3744,1.3744,713126.81024147,0
+GAB.US,D,20100722,000000,1.38957,1.42027,1.38957,1.41701,956923.3340583,0
+GAB.US,D,20100723,000000,1.42325,1.4508,1.41701,1.44781,1086502.6384172,0
+GAB.US,D,20100726,000000,1.4508,1.46931,1.4508,1.46931,1053965.4115824,0
+GAB.US,D,20100727,000000,1.48159,1.4936,1.46308,1.46931,1197639.7028922,0
+GAB.US,D,20100728,000000,1.46605,1.46931,1.44465,1.44781,1079163.3577548,0
+GAB.US,D,20100729,000000,1.46,1.46931,1.43553,1.44158,886699.88439325,0
+GAB.US,D,20100730,000000,1.43553,1.46605,1.43237,1.4508,923639.17501381,0
+GAB.US,D,20100802,000000,1.47228,1.4936,1.47228,1.48447,949416.39666967,0
+GAB.US,D,20100803,000000,1.47536,1.49053,1.47536,1.47861,781424.35700021,0
+GAB.US,D,20100804,000000,1.48447,1.4936,1.47861,1.48447,682039.38419946,0
+GAB.US,D,20100805,000000,1.48447,1.49053,1.48159,1.48736,544074.01936192,0
+GAB.US,D,20100806,000000,1.47861,1.49053,1.46308,1.47861,1047394.5575819,0
+GAB.US,D,20100809,000000,1.48447,1.49974,1.48159,1.49974,1067149.0337651,0
+GAB.US,D,20100810,000000,1.48736,1.49676,1.47536,1.48736,575663.34085997,0
+GAB.US,D,20100811,000000,1.46931,1.46931,1.42325,1.42948,1305473.0700827,0
+GAB.US,D,20100812,000000,1.41423,1.42948,1.39887,1.41423,609456.91841874,0
+GAB.US,D,20100813,000000,1.42027,1.42948,1.41078,1.41078,581101.43723599,0
+GAB.US,D,20100816,000000,1.4079,1.42325,1.39887,1.41423,662180.65992358,0
+GAB.US,D,20100817,000000,1.42651,1.4508,1.42325,1.4386,754131.77647277,0
+GAB.US,D,20100818,000000,1.44781,1.46,1.43237,1.46,716302.61553616,0
+GAB.US,D,20100819,000000,1.45377,1.45377,1.42651,1.4386,786100.47505003,0
+GAB.US,D,20100820,000000,1.42948,1.44158,1.42325,1.44158,794725.12394677,0
+GAB.US,D,20100823,000000,1.43237,1.45377,1.3865,1.39571,2583540.7137645,0
+GAB.US,D,20100824,000000,1.36212,1.39887,1.36212,1.39254,1360995.3892482,0
+GAB.US,D,20100825,000000,1.37737,1.39887,1.36807,1.39571,1351553.9511725,0
+GAB.US,D,20100826,000000,1.40501,1.4079,1.3529,1.38045,1663008.5617987,0
+GAB.US,D,20100827,000000,1.38957,1.4079,1.35904,1.4079,1329976.7454528,0
+GAB.US,D,20100830,000000,1.39887,1.4079,1.38045,1.38045,1124831.5453647,0
+GAB.US,D,20100831,000000,1.38817,1.39143,1.36305,1.38492,1033836.9319329,0
+GAB.US,D,20100901,000000,1.39571,1.4386,1.39571,1.4386,1141806.7888941,0
+GAB.US,D,20100902,000000,1.44158,1.46605,1.4386,1.46605,873177.72459029,0
+GAB.US,D,20100903,000000,1.48159,1.49053,1.47228,1.48159,828228.52640247,0
+GAB.US,D,20100907,000000,1.48159,1.49053,1.45712,1.46931,1099245.6243322,0
+GAB.US,D,20100908,000000,1.47536,1.48447,1.46605,1.47861,814087.32637963,0
+GAB.US,D,20100909,000000,1.48447,1.49974,1.48159,1.48447,1161548.3684061,0
+GAB.US,D,20100910,000000,1.49053,1.49974,1.48736,1.4936,865036.70086533,0
+GAB.US,D,20100913,000000,1.5028,1.51817,1.49053,1.49053,2002174.8947679,0
+GAB.US,D,20100914,000000,1.45712,1.48159,1.45377,1.47861,1330637.6998542,0
+GAB.US,D,20100915,000000,1.47861,1.48159,1.46,1.47228,885364.00419654,0
+GAB.US,D,20100916,000000,1.46931,1.47861,1.46,1.47536,960595.66119601,0
+GAB.US,D,20100917,000000,1.49053,1.49053,1.46931,1.48159,670040.1063263,0
+GAB.US,D,20100920,000000,1.47536,1.50588,1.47536,1.50588,1661545.8643346,0
+GAB.US,D,20100921,000000,1.50877,1.51211,1.49676,1.50877,934177.90486818,0
+GAB.US,D,20100922,000000,1.50877,1.51211,1.49676,1.51211,1140079.7096695,0
+GAB.US,D,20100923,000000,1.5028,1.5028,1.47861,1.47861,1493911.7072924,0
+GAB.US,D,20100924,000000,1.49676,1.53044,1.49676,1.52747,2786363.4383055,0
+GAB.US,D,20100927,000000,1.53044,1.53667,1.52132,1.53667,2269933.4337625,0
+GAB.US,D,20100928,000000,1.53044,1.5551,1.51211,1.55194,2603728.3031571,0
+GAB.US,D,20100929,000000,1.5458,1.5551,1.53965,1.54281,925281.35115265,0
+GAB.US,D,20100930,000000,1.54765,1.56645,1.53193,1.53817,1252189.3981011,0
+GAB.US,D,20101001,000000,1.54878,1.5551,1.53667,1.55194,634589.30651223,0
+GAB.US,D,20101004,000000,1.54878,1.54878,1.52132,1.52132,1018644.6532034,0
+GAB.US,D,20101005,000000,1.53044,1.56691,1.53044,1.56691,1467718.5679888,0
+GAB.US,D,20101006,000000,1.56691,1.57027,1.55194,1.56403,712192.87629863,0
+GAB.US,D,20101007,000000,1.57641,1.57641,1.54878,1.56691,649937.42001932,0
+GAB.US,D,20101008,000000,1.56403,1.5793,1.5551,1.5793,679348.27879915,0
+GAB.US,D,20101011,000000,1.5793,1.59158,1.57641,1.58561,817587.6979007,0
+GAB.US,D,20101012,000000,1.57641,1.58561,1.56403,1.58255,1077730.7525237,0
+GAB.US,D,20101013,000000,1.58878,1.60683,1.58878,1.59474,1204926.322147,0
+GAB.US,D,20101014,000000,1.60069,1.60414,1.58255,1.58561,977125.96956745,0
+GAB.US,D,20101015,000000,1.60069,1.60414,1.58255,1.58878,878515.87176414,0
+GAB.US,D,20101018,000000,1.58878,1.60414,1.58561,1.60414,778552.69820244,0
+GAB.US,D,20101019,000000,1.58878,1.59158,1.56097,1.57325,1342342.5037339,0
+GAB.US,D,20101020,000000,1.57641,1.60683,1.57325,1.59474,962114.2442354,0
+GAB.US,D,20101021,000000,1.60069,1.61931,1.58878,1.61018,762846.70206825,0
+GAB.US,D,20101022,000000,1.61018,1.61325,1.59474,1.60069,662816.89570512,0
+GAB.US,D,20101025,000000,1.61931,1.63447,1.61018,1.61931,888846.10543336,0
+GAB.US,D,20101026,000000,1.61325,1.62227,1.60069,1.61623,877951.64239706,0
+GAB.US,D,20101027,000000,1.61325,1.61325,1.59474,1.61325,1335544.8832639,0
+GAB.US,D,20101028,000000,1.61931,1.62535,1.59474,1.60414,1124957.2879093,0
+GAB.US,D,20101029,000000,1.60636,1.60636,1.59958,1.60636,609692.282669,0
+GAB.US,D,20101101,000000,1.61018,1.62841,1.60414,1.61018,951225.15481212,0
+GAB.US,D,20101102,000000,1.62535,1.64368,1.62227,1.64368,890058.39253061,0
+GAB.US,D,20101103,000000,1.64973,1.65289,1.62535,1.65289,1194794.9121595,0
+GAB.US,D,20101104,000000,1.66228,1.69253,1.66228,1.68657,1418202.8734567,0
+GAB.US,D,20101105,000000,1.69578,1.71411,1.68657,1.69253,1093030.5035136,0
+GAB.US,D,20101108,000000,1.68955,1.69253,1.67737,1.69253,814342.03563676,0
+GAB.US,D,20101109,000000,1.69578,1.69578,1.65903,1.66517,1230308.0458846,0
+GAB.US,D,20101110,000000,1.65903,1.67737,1.64666,1.67122,1010511.1525367,0
+GAB.US,D,20101111,000000,1.66517,1.66517,1.64666,1.64973,876917.75925206,0
+GAB.US,D,20101112,000000,1.64368,1.64973,1.60414,1.61623,896727.04628816,0
+GAB.US,D,20101115,000000,1.61931,1.64052,1.61931,1.62535,787836.15205542,0
+GAB.US,D,20101116,000000,1.61325,1.61325,1.57325,1.59158,1419848.2737634,0
+GAB.US,D,20101117,000000,1.60069,1.61623,1.59474,1.61018,989850.68519827,0
+GAB.US,D,20101118,000000,1.63773,1.64052,1.61931,1.63447,939884.68189518,0
+GAB.US,D,20101119,000000,1.63158,1.64666,1.61623,1.64052,742647.29072691,0
+GAB.US,D,20101122,000000,1.63773,1.65289,1.63158,1.65289,1324176.4675593,0
+GAB.US,D,20101123,000000,1.63447,1.64052,1.62535,1.63773,1350716.7422639,0
+GAB.US,D,20101124,000000,1.65903,1.66824,1.63447,1.66824,1443860.8009035,0
+GAB.US,D,20101126,000000,1.64052,1.66517,1.64052,1.66228,390250.04778041,0
+GAB.US,D,20101129,000000,1.64973,1.66824,1.63447,1.66228,1376899.1343415,0
+GAB.US,D,20101130,000000,1.64758,1.67272,1.64126,1.65996,1308986.338275,0
+GAB.US,D,20101201,000000,1.68955,1.69877,1.68053,1.68657,1416879.8899312,0
+GAB.US,D,20101202,000000,1.68955,1.72333,1.68657,1.72333,1247205.9093865,0
+GAB.US,D,20101203,000000,1.70807,1.74473,1.70807,1.72947,1820394.1640897,0
+GAB.US,D,20101206,000000,1.72947,1.74473,1.72631,1.73551,1573080.0731901,0
+GAB.US,D,20101207,000000,1.76604,1.78148,1.75068,1.76324,2179087.1320501,0
+GAB.US,D,20101208,000000,1.76604,1.77227,1.74473,1.74761,987969.92064135,0
+GAB.US,D,20101209,000000,1.75701,1.76604,1.75068,1.75998,2310901.8594253,0
+GAB.US,D,20101210,000000,1.73235,1.73235,1.70193,1.70807,1175482.1469665,0
+GAB.US,D,20101213,000000,1.72026,1.72333,1.6836,1.6836,1929378.5591889,0
+GAB.US,D,20101214,000000,1.70193,1.70193,1.66517,1.6743,955989.40011545,0
+GAB.US,D,20101215,000000,1.69877,1.71095,1.66228,1.69877,2088964.1186503,0
+GAB.US,D,20101216,000000,1.70072,1.71951,1.69765,1.70676,1262436.8781299,0
+GAB.US,D,20101217,000000,1.71728,1.73551,1.705,1.71728,1178478.4735862,0
+GAB.US,D,20101220,000000,1.72333,1.76324,1.71095,1.74175,3079607.9491303,0
+GAB.US,D,20101221,000000,1.75701,1.77227,1.74761,1.76604,2920738.1549232,0
+GAB.US,D,20101222,000000,1.76324,1.78744,1.75998,1.78744,1867146.7468069,0
+GAB.US,D,20101223,000000,1.77851,1.7906,1.77851,1.78744,1617348.9719696,0
+GAB.US,D,20101227,000000,1.75375,1.77851,1.74761,1.76604,1262152.0766398,0
+GAB.US,D,20101228,000000,1.75998,1.77227,1.74761,1.74761,1112282.0095182,0
+GAB.US,D,20101229,000000,1.75478,1.77367,1.74511,1.74827,908789.73279495,0
+GAB.US,D,20101230,000000,1.75794,1.76102,1.72891,1.73551,855120.23539863,0
+GAB.US,D,20101231,000000,1.73467,1.76511,1.73133,1.73467,1025627.1259613,0
+GAB.US,D,20110103,000000,1.75375,1.76604,1.74761,1.75701,952734.06534807,0
+GAB.US,D,20110104,000000,1.75375,1.75701,1.74473,1.75701,769602.40835671,0
+GAB.US,D,20110105,000000,1.74473,1.76324,1.73868,1.76324,1212344.0575595,0
+GAB.US,D,20110106,000000,1.76938,1.77534,1.75701,1.77227,1020929.5134595,0
+GAB.US,D,20110107,000000,1.77227,1.77851,1.74761,1.75375,749034.36716221,0
+GAB.US,D,20110110,000000,1.75068,1.75701,1.73868,1.75068,1121479.4855628,0
+GAB.US,D,20110111,000000,1.75068,1.76324,1.74175,1.74473,859060.16846474,0
+GAB.US,D,20110112,000000,1.75998,1.77851,1.75375,1.77851,862213.40458474,0
+GAB.US,D,20110113,000000,1.77851,1.79368,1.76604,1.7906,983522.71850618,0
+GAB.US,D,20110114,000000,1.7906,1.82429,1.78148,1.81823,1121064.6426378,0
+GAB.US,D,20110118,000000,1.83024,1.83024,1.7999,1.81497,1199911.666477,0
+GAB.US,D,20110119,000000,1.81497,1.81823,1.7906,1.80288,1112768.8588578,0
+GAB.US,D,20110120,000000,1.79368,1.7999,1.77534,1.79368,1220556.0129763,0
+GAB.US,D,20110121,000000,1.80288,1.81191,1.7906,1.79684,855473.81913533,0
+GAB.US,D,20110124,000000,1.80595,1.83024,1.7999,1.81497,1436777.3042208,0
+GAB.US,D,20110125,000000,1.82429,1.8334,1.80595,1.82726,1414894.8772818,0
+GAB.US,D,20110126,000000,1.8334,1.8334,1.82141,1.83024,1271378.5701948,0
+GAB.US,D,20110127,000000,1.8334,1.83675,1.82726,1.83675,949135.89407003,0
+GAB.US,D,20110128,000000,1.8427,1.84578,1.78744,1.81191,1711709.6165969,0
+GAB.US,D,20110131,000000,1.81285,1.82279,1.79906,1.82279,827512.76114824,0
+GAB.US,D,20110201,000000,1.83024,1.84578,1.81497,1.8427,1249634.7824716,0
+GAB.US,D,20110202,000000,1.83954,1.86401,1.82726,1.86113,1158894.878297,0
+GAB.US,D,20110203,000000,1.84894,1.87323,1.84894,1.867,937008.72420701,0
+GAB.US,D,20110204,000000,1.867,1.89463,1.85787,1.89165,979616.10184082,0
+GAB.US,D,20110207,000000,1.89165,1.91296,1.8856,1.90384,849685.36319043,0
+GAB.US,D,20110208,000000,1.90691,1.9527,1.89779,1.9527,1348046.0565931,0
+GAB.US,D,20110209,000000,1.94655,1.94655,1.90691,1.92524,1195865.335873,0
+GAB.US,D,20110210,000000,1.91658,1.96022,1.9071,1.95409,1091976.2006392,0
+GAB.US,D,20110211,000000,1.94655,2.00498,1.94367,1.98963,1459839.7765791,0
+GAB.US,D,20110214,000000,1.98647,1.98963,1.9527,1.96823,1468166.7273146,0
+GAB.US,D,20110215,000000,1.9527,1.95893,1.94068,1.9527,1166873.6189088,0
+GAB.US,D,20110216,000000,1.95576,1.96823,1.94655,1.95576,1009668.5700152,0
+GAB.US,D,20110218,000000,1.96823,1.97093,1.95576,1.96823,838873.65379465,0
+GAB.US,D,20110222,000000,1.94655,1.9527,1.91631,1.92859,1132054.7559859,0
+GAB.US,D,20110223,000000,1.91631,1.93771,1.83675,1.85787,2473936.2037226,0
+GAB.US,D,20110224,000000,1.83675,1.86113,1.82141,1.8549,1750089.0355067,0
+GAB.US,D,20110225,000000,1.86634,1.95074,1.86634,1.88197,1168325.5691467,0
+GAB.US,D,20110228,000000,1.88914,1.90523,1.86671,1.86978,1105718.6785759,0
+GAB.US,D,20110301,000000,1.88513,1.89453,1.86951,1.86951,1066770.7314085,0
+GAB.US,D,20110302,000000,1.86634,1.88811,1.86634,1.87267,708432.4219074,0
+GAB.US,D,20110303,000000,1.90087,1.91658,1.88513,1.89453,1247324.128873,0
+GAB.US,D,20110304,000000,1.89137,1.93519,1.86317,1.93204,1379680.5164405,0
+GAB.US,D,20110307,000000,1.92217,1.93771,1.88848,1.88848,1075314.77611,0
+GAB.US,D,20110308,000000,1.91333,1.93204,1.89137,1.92896,841334.7685577,0
+GAB.US,D,20110309,000000,1.92264,1.96022,1.91333,1.94469,1209864.6725122,0
+GAB.US,D,20110310,000000,1.92589,1.93519,1.89779,1.90087,1480431.4616709,0
+GAB.US,D,20110311,000000,1.90087,1.91957,1.89779,1.90384,958731.01747815,0
+GAB.US,D,20110314,000000,1.9071,1.91333,1.87573,1.90087,700741.7069535,0
+GAB.US,D,20110315,000000,1.88513,1.89137,1.84132,1.88811,1601882.6389761,0
+GAB.US,D,20110316,000000,1.89453,1.89453,1.76641,1.79125,2501660.8227368,0
+GAB.US,D,20110317,000000,1.8121,1.85071,1.8121,1.82856,1040955.8944615,0
+GAB.US,D,20110318,000000,1.85081,1.85415,1.8348,1.84457,713806.03492717,0
+GAB.US,D,20110321,000000,1.88513,1.89779,1.86634,1.88513,862393.95798221,0
+GAB.US,D,20110322,000000,1.91957,1.92264,1.86634,1.87891,539503.22412729,0
+GAB.US,D,20110323,000000,1.86951,1.88811,1.86951,1.88811,983165.91060167,0
+GAB.US,D,20110324,000000,1.91333,1.92896,1.89453,1.90087,1075721.0212543,0
+GAB.US,D,20110325,000000,1.91333,1.94785,1.89779,1.90087,1323700.3654457,0
+GAB.US,D,20110328,000000,1.90998,1.93519,1.90384,1.90384,841207.95129044,0
+GAB.US,D,20110329,000000,1.90998,1.93204,1.90384,1.91333,571003.34364923,0
+GAB.US,D,20110330,000000,1.91333,1.93204,1.91333,1.92896,890283.00955485,0
+GAB.US,D,20110331,000000,1.92803,1.93818,1.91789,1.93157,1086046.9560331,0
+GAB.US,D,20110401,000000,1.93818,1.96022,1.93204,1.94152,1129839.7526992,0
+GAB.US,D,20110404,000000,1.95409,1.95409,1.93818,1.94469,613257.13754633,0
+GAB.US,D,20110405,000000,1.94152,1.95725,1.94152,1.95074,940114.67253243,0
+GAB.US,D,20110406,000000,1.95409,1.96022,1.94469,1.94469,814451.65734236,0
+GAB.US,D,20110407,000000,1.95725,1.96022,1.93818,1.95409,739216.77617509,0
+GAB.US,D,20110408,000000,1.95725,1.96321,1.93204,1.95725,809253.22410704,0
+GAB.US,D,20110411,000000,1.95725,1.96022,1.92264,1.92589,852462.44639905,0
+GAB.US,D,20110412,000000,1.92264,1.92589,1.9071,1.92264,1096449.1961168,0
+GAB.US,D,20110413,000000,1.92264,1.93204,1.91957,1.91957,999108.34570874,0
+GAB.US,D,20110414,000000,1.9071,1.92896,1.88513,1.9071,1361584.3372352,0
+GAB.US,D,20110415,000000,1.9071,1.91957,1.9071,1.91658,578810.12864435,0
+GAB.US,D,20110418,000000,1.89779,1.90384,1.88197,1.89453,856023.00238596,0
+GAB.US,D,20110419,000000,1.90998,1.91957,1.90087,1.9071,770770.63182721,0
+GAB.US,D,20110420,000000,1.91658,1.93519,1.90087,1.9071,1531350.7439238,0
+GAB.US,D,20110421,000000,1.91957,1.92896,1.91658,1.92589,706166.90665826,0
+GAB.US,D,20110425,000000,1.91957,1.93818,1.90998,1.91333,942698.30567234,0
+GAB.US,D,20110426,000000,1.93204,1.93519,1.91957,1.92896,816294.80660814,0
+GAB.US,D,20110427,000000,1.93519,1.94469,1.91957,1.93519,898065.07593009,0
+GAB.US,D,20110428,000000,1.92896,1.93818,1.92896,1.93519,919286.54846779,0
+GAB.US,D,20110429,000000,1.93491,1.94841,1.93157,1.93491,985347.5974877,0
+GAB.US,D,20110502,000000,1.93818,1.95074,1.92589,1.93818,1141661.7013426,0
+GAB.US,D,20110503,000000,1.93083,1.94041,1.92105,1.9243,940282.32925866,0
+GAB.US,D,20110504,000000,1.92896,1.92896,1.89453,1.9071,907681.69379027,0
+GAB.US,D,20110505,000000,1.90188,1.91147,1.88579,1.90188,657707.66444591,0
+GAB.US,D,20110506,000000,1.92589,1.93519,1.9071,1.91333,794041.60037065,0
+GAB.US,D,20110509,000000,1.90998,1.92896,1.90998,1.91658,844981.30235293,0
+GAB.US,D,20110510,000000,1.93519,1.95074,1.92589,1.95074,838057.93933824,0
+GAB.US,D,20110511,000000,1.94357,1.94999,1.91147,1.91789,885044.81158316,0
+GAB.US,D,20110512,000000,1.91957,1.92589,1.9071,1.92589,857154.68528793,0
+GAB.US,D,20110513,000000,1.93818,1.94469,1.92264,1.92896,1094304.0497992,0
+GAB.US,D,20110516,000000,1.93204,1.93204,1.89137,1.90384,735729.30132526,0
+GAB.US,D,20110517,000000,1.89779,1.90087,1.87891,1.90087,931327.7405225,0
+GAB.US,D,20110518,000000,1.90087,1.91333,1.89137,1.90998,694343.88329214,0
+GAB.US,D,20110519,000000,1.92589,1.92589,1.90087,1.91658,917045.75183853,0
+GAB.US,D,20110520,000000,1.91789,1.91789,1.89239,1.89239,789164.5091939,0
+GAB.US,D,20110523,000000,1.88513,1.90384,1.86951,1.89453,1582113.1166764,0
+GAB.US,D,20110524,000000,1.88513,1.89453,1.87267,1.87573,1105801.4322165,0
+GAB.US,D,20110525,000000,1.87573,1.91658,1.86951,1.89779,1337858.7610303,0
+GAB.US,D,20110526,000000,1.90384,1.91333,1.89453,1.90384,919246.78373144,0
+GAB.US,D,20110527,000000,1.92105,1.9243,1.90523,1.91473,910529.70869075,0
+GAB.US,D,20110531,000000,1.92552,1.94199,1.91574,1.92896,1087944.9161516,0
+GAB.US,D,20110601,000000,1.93204,1.93204,1.91333,1.91333,786948.43118456,0
+GAB.US,D,20110602,000000,1.91658,1.92589,1.90087,1.90998,928258.33276561,0
+GAB.US,D,20110603,000000,1.89239,1.90831,1.88914,1.88914,1039280.401922,0
+GAB.US,D,20110606,000000,1.87648,1.88914,1.86978,1.86978,1259109.536948,0
+GAB.US,D,20110607,000000,1.88579,1.89882,1.87648,1.88579,1174093.6053622,0
+GAB.US,D,20110608,000000,1.87946,1.89239,1.87648,1.87648,1292312.0170746,0
+GAB.US,D,20110609,000000,1.88579,1.90523,1.87946,1.88914,826493.92411969,0
+GAB.US,D,20110610,000000,1.89556,1.90188,1.86029,1.87314,1426242.8732568,0
+GAB.US,D,20110613,000000,1.87946,1.87946,1.84103,1.85415,892501.23700941,0
+GAB.US,D,20110614,000000,1.87648,1.91147,1.86346,1.90523,875183.15696928,0
+GAB.US,D,20110615,000000,1.89239,1.89239,1.86671,1.87314,991047.92617908,0
+GAB.US,D,20110616,000000,1.87286,1.88961,1.8629,1.86634,874812.37767091,0
+GAB.US,D,20110617,000000,1.87648,1.88579,1.85415,1.86029,1076591.5465635,0
+GAB.US,D,20110620,000000,1.86029,1.87648,1.85415,1.87314,693692.60139415,0
+GAB.US,D,20110621,000000,1.88579,1.89882,1.87946,1.89556,1032988.9757985,0
+GAB.US,D,20110622,000000,1.89556,1.92105,1.89556,1.92105,909784.92592621,0
+GAB.US,D,20110623,000000,1.91473,1.91473,1.88579,1.90831,1362760.0837638,0
+GAB.US,D,20110624,000000,1.89882,1.94357,1.88914,1.88914,999466.22833587,0
+GAB.US,D,20110627,000000,1.89882,1.91473,1.89556,1.91147,647002.35258792,0
+GAB.US,D,20110628,000000,1.93083,1.94357,1.9243,1.94357,843097.31362819,0
+GAB.US,D,20110629,000000,1.94999,1.95307,1.94357,1.94664,598523.7653687,0
+GAB.US,D,20110630,000000,1.94506,1.96534,1.94506,1.95204,1228041.4559129,0
+GAB.US,D,20110701,000000,1.96274,1.98526,1.94999,1.98182,1429472.4146818,0
+GAB.US,D,20110705,000000,1.96609,1.99484,1.96609,1.98526,1192486.4080063,0
+GAB.US,D,20110706,000000,1.98805,1.98805,1.96507,1.97492,681881.39997667,0
+GAB.US,D,20110707,000000,1.98526,2.00107,1.97883,1.98182,1125513.9942181,0
+GAB.US,D,20110708,000000,1.96925,1.97883,1.95967,1.97883,666037.83934917,0
+GAB.US,D,20110711,000000,1.95641,1.95967,1.93083,1.93715,776855.71121081,0
+GAB.US,D,20110712,000000,1.93083,1.95641,1.92739,1.94664,711163.29204404,0
+GAB.US,D,20110713,000000,1.94664,1.96925,1.94664,1.95307,814828.88497636,0
+GAB.US,D,20110714,000000,1.96925,1.97883,1.93715,1.94664,817579.10011988,0
+GAB.US,D,20110715,000000,1.94664,1.95641,1.93399,1.94041,621345.49986369,0
+GAB.US,D,20110718,000000,1.93083,1.94041,1.90831,1.90831,926823.57808932,0
+GAB.US,D,20110719,000000,1.9191,1.93883,1.9124,1.92896,987257.37955493,0
+GAB.US,D,20110720,000000,1.94357,1.94357,1.91473,1.92105,830718.65867584,0
+GAB.US,D,20110721,000000,1.92739,1.94999,1.9243,1.94664,658160.12266218,0
+GAB.US,D,20110722,000000,1.94357,1.95967,1.93715,1.95641,681819.06606565,0
+GAB.US,D,20110725,000000,1.93083,1.95307,1.93083,1.94664,858336.88015228,0
+GAB.US,D,20110726,000000,1.93538,1.93883,1.92227,1.92227,734205.34467284,0
+GAB.US,D,20110727,000000,1.92105,1.92105,1.87648,1.87648,1447275.1946163,0
+GAB.US,D,20110728,000000,1.8696,1.88607,1.84988,1.85303,1402835.4149427,0
+GAB.US,D,20110729,000000,1.8201,1.83685,1.78724,1.82353,2075052.9092648,0
+GAB.US,D,20110801,000000,1.88579,1.88579,1.79321,1.84746,1736862.4244199,0
+GAB.US,D,20110802,000000,1.8333,1.84642,1.81051,1.82353,934167.15764215,0
+GAB.US,D,20110803,000000,1.81564,1.82521,1.76427,1.80921,1631366.5788929,0
+GAB.US,D,20110804,000000,1.77748,1.78418,1.61297,1.66564,6404087.1446812,0
+GAB.US,D,20110805,000000,1.70025,1.70667,1.51109,1.62992,5416858.7826367,0
+GAB.US,D,20110808,000000,1.47908,1.56598,1.45033,1.48252,3995610.1453203,0
+GAB.US,D,20110809,000000,1.46634,1.56235,1.44093,1.56235,3777527.4345258,0
+GAB.US,D,20110810,000000,1.54328,1.56886,1.50159,1.52095,2095619.8757365,0
+GAB.US,D,20110811,000000,1.5497,1.62656,1.53044,1.60702,1744837.9408638,0
+GAB.US,D,20110812,000000,1.63605,1.64582,1.60414,1.61707,1283105.9432491,0
+GAB.US,D,20110815,000000,1.64899,1.68741,1.64899,1.68741,908711.27804486,0
+GAB.US,D,20110816,000000,1.67783,1.68741,1.64899,1.66517,780828.96067762,0
+GAB.US,D,20110817,000000,1.66517,1.70025,1.65224,1.67122,1061891.4907866,0
+GAB.US,D,20110818,000000,1.62005,1.63279,1.55603,1.60098,2882789.6997775,0
+GAB.US,D,20110819,000000,1.56886,1.61391,1.54654,1.54654,1422503.9133177,0
+GAB.US,D,20110822,000000,1.5753,1.59772,1.52095,1.52095,2124992.0445027,0
+GAB.US,D,20110823,000000,1.54012,1.61707,1.52411,1.60414,1179802.5318344,0
+GAB.US,D,20110824,000000,1.61391,1.64256,1.58813,1.62656,1121106.5568193,0
+GAB.US,D,20110825,000000,1.63279,1.6554,1.58497,1.61391,1209440.1570836,0
+GAB.US,D,20110826,000000,1.59642,1.64582,1.57668,1.64582,730736.14010728,0
+GAB.US,D,20110829,000000,1.66517,1.70667,1.66517,1.70667,926722.55416455,0
+GAB.US,D,20110830,000000,1.68741,1.72891,1.68118,1.71626,849753.07071448,0
+GAB.US,D,20110831,000000,1.73821,1.75831,1.71095,1.73467,1186909.6724143,0
+GAB.US,D,20110901,000000,1.74511,1.75162,1.70332,1.71942,957749.79574074,0
+GAB.US,D,20110902,000000,1.69039,1.69039,1.65317,1.67355,549341.2348439,0
+GAB.US,D,20110906,000000,1.626,1.64899,1.60944,1.64582,972661.57187062,0
+GAB.US,D,20110907,000000,1.65234,1.68527,1.65234,1.67532,740220.56708718,0
+GAB.US,D,20110908,000000,1.66564,1.6983,1.66564,1.68192,567802.81973464,0
+GAB.US,D,20110909,000000,1.6556,1.66564,1.60944,1.62274,1168946.7588118,0
+GAB.US,D,20110912,000000,1.60944,1.63251,1.59642,1.626,1342632.678837,0
+GAB.US,D,20110913,000000,1.626,1.66228,1.62274,1.64582,1265932.9507605,0
+GAB.US,D,20110914,000000,1.6688,1.69504,1.64899,1.67215,1068411.8328248,0
+GAB.US,D,20110915,000000,1.69206,1.71477,1.68192,1.69504,907870.84496858,0
+GAB.US,D,20110916,000000,1.70184,1.71151,1.68527,1.68862,954764.21634695,0
+GAB.US,D,20110919,000000,1.67215,1.67215,1.64582,1.65903,769451.94719215,0
+GAB.US,D,20110920,000000,1.67532,1.6983,1.65903,1.66564,1085372.0302378,0
+GAB.US,D,20110921,000000,1.66564,1.67215,1.60944,1.626,1416121.1357728,0
+GAB.US,D,20110922,000000,1.56664,1.58971,1.53408,1.56366,2483936.4975525,0
+GAB.US,D,20110923,000000,1.56366,1.59316,1.56366,1.58645,2271729.2952337,0
+GAB.US,D,20110926,000000,1.60944,1.6393,1.58339,1.6393,1583852.0178494,0
+GAB.US,D,20110927,000000,1.66564,1.69206,1.63251,1.63577,971187.05245799,0
+GAB.US,D,20110928,000000,1.64582,1.6688,1.60636,1.60636,628452.64044365,0
+GAB.US,D,20110929,000000,1.6393,1.64899,1.58645,1.61297,697661.55197056,0
+GAB.US,D,20110930,000000,1.58906,1.60283,1.55073,1.56431,1157163.5001821,0
+GAB.US,D,20111003,000000,1.55677,1.56013,1.45815,1.45815,1873380.1379099,0
+GAB.US,D,20111004,000000,1.43526,1.50104,1.40231,1.49081,1617733.7226619,0
+GAB.US,D,20111005,000000,1.50439,1.54049,1.49081,1.53408,890943.96395627,0
+GAB.US,D,20111006,000000,1.54049,1.58971,1.53044,1.57994,548082.73467467,0
+GAB.US,D,20111007,000000,1.58971,1.60293,1.5537,1.56366,924218.45049734,0
+GAB.US,D,20111010,000000,1.59642,1.626,1.59642,1.626,841460.51110236,0
+GAB.US,D,20111011,000000,1.60636,1.64582,1.60636,1.626,486763.3617834,0
+GAB.US,D,20111012,000000,1.64247,1.6688,1.64247,1.65234,900560.58181647,0
+GAB.US,D,20111013,000000,1.65234,1.65903,1.62274,1.65903,628532.16991635,0
+GAB.US,D,20111014,000000,1.67215,1.68862,1.6688,1.68192,614285.64707832,0
+GAB.US,D,20111017,000000,1.66564,1.67858,1.64899,1.65234,507970.86292724,0
+GAB.US,D,20111018,000000,1.64582,1.70184,1.64247,1.69206,583691.51871152,0
+GAB.US,D,20111019,000000,1.68192,1.6983,1.65903,1.66228,811931.43283609,0
+GAB.US,D,20111020,000000,1.6688,1.67858,1.64582,1.67532,757790.13221664,0
+GAB.US,D,20111021,000000,1.6983,1.71477,1.67858,1.69504,803612.00515887,0
+GAB.US,D,20111024,000000,1.70825,1.72482,1.70509,1.71477,1177271.5601021,0
+GAB.US,D,20111025,000000,1.7076,1.7076,1.6702,1.67708,683091.53762873,0
+GAB.US,D,20111026,000000,1.70184,1.70509,1.66564,1.69206,676637.82839198,0
+GAB.US,D,20111027,000000,1.74454,1.77395,1.72807,1.75105,1903317.6107657,0
+GAB.US,D,20111028,000000,1.74454,1.76092,1.72146,1.76092,899740.56846965,0
+GAB.US,D,20111031,000000,1.74538,1.74538,1.69662,1.69662,972310.13757912,0
+GAB.US,D,20111101,000000,1.64629,1.67355,1.626,1.63986,1559193.5824244,0
+GAB.US,D,20111102,000000,1.67215,1.67858,1.64899,1.66228,595367.30508089,0
+GAB.US,D,20111103,000000,1.67355,1.70072,1.65996,1.70072,766108.48517125,0
+GAB.US,D,20111104,000000,1.69383,1.69746,1.66675,1.68714,655347.57360763,0
+GAB.US,D,20111107,000000,1.68862,1.70825,1.67215,1.6983,568723.85700624,0
+GAB.US,D,20111108,000000,1.70509,1.72807,1.68862,1.72807,841991.42406871,0
+GAB.US,D,20111109,000000,1.67708,1.68714,1.64629,1.65996,928070.25630991,0
+GAB.US,D,20111110,000000,1.6702,1.68024,1.64973,1.66332,927279.2604734,0
+GAB.US,D,20111111,000000,1.67858,1.70184,1.67858,1.68862,1122901.343568,0
+GAB.US,D,20111114,000000,1.68862,1.69206,1.66564,1.6688,1022034.3282963,0
+GAB.US,D,20111115,000000,1.65234,1.68192,1.65234,1.67532,1039320.1666583,0
+GAB.US,D,20111116,000000,1.6556,1.68192,1.64247,1.64247,1153908.1654146,0
+GAB.US,D,20111117,000000,1.6556,1.6556,1.59958,1.6194,1672904.6075359,0
+GAB.US,D,20111118,000000,1.64303,1.65317,1.626,1.64973,1191352.5756591,0
+GAB.US,D,20111121,000000,1.626,1.62917,1.60636,1.626,1199481.7774354,0
+GAB.US,D,20111122,000000,1.626,1.62917,1.59958,1.61297,1134494.3762968,0
+GAB.US,D,20111123,000000,1.60636,1.60944,1.59642,1.59958,1044598.1293664,0
+GAB.US,D,20111125,000000,1.58534,1.61242,1.58534,1.59883,654181.49958233,0
+GAB.US,D,20111128,000000,1.61623,1.64899,1.61297,1.626,1093380.8630825,0
+GAB.US,D,20111129,000000,1.6393,1.67858,1.63251,1.64899,840562.04300547,0
+GAB.US,D,20111130,000000,1.69867,1.70937,1.67737,1.69169,1926533.7684562,0
+GAB.US,D,20111201,000000,1.69039,1.71095,1.68714,1.70072,907687.0674033,0
+GAB.US,D,20111202,000000,1.72454,1.73821,1.71095,1.72119,875530.29237035,0
+GAB.US,D,20111205,000000,1.74827,1.75505,1.71765,1.73467,1073386.7237585,0
+GAB.US,D,20111206,000000,1.74482,1.74827,1.71765,1.74482,1022253.5717075,0
+GAB.US,D,20111207,000000,1.74147,1.75831,1.72454,1.75505,963260.97325382,0
+GAB.US,D,20111208,000000,1.74147,1.75505,1.73467,1.73467,1544133.4945752,0
+GAB.US,D,20111209,000000,1.74147,1.76176,1.73467,1.73467,1390745.8603708,0
+GAB.US,D,20111212,000000,1.72454,1.7277,1.69746,1.7277,865025.95363929,0
+GAB.US,D,20111213,000000,1.74482,1.74482,1.68024,1.69383,785194.48389489,0
+GAB.US,D,20111214,000000,1.68714,1.69746,1.6702,1.68714,963843.47290517,0
+GAB.US,D,20111215,000000,1.71765,1.71765,1.6702,1.67708,1135247.7568421,0
+GAB.US,D,20111216,000000,1.71765,1.72454,1.69746,1.70072,2025104.1015233,0
+GAB.US,D,20111219,000000,1.70072,1.73821,1.6702,1.67708,1949318.9623827,0
+GAB.US,D,20111220,000000,1.71421,1.73133,1.7076,1.73133,1207935.5454381,0
+GAB.US,D,20111221,000000,1.72119,1.73467,1.7076,1.7277,682413.38766563,0
+GAB.US,D,20111222,000000,1.73467,1.74827,1.7277,1.73133,966892.46093258,0
+GAB.US,D,20111223,000000,1.73821,1.74147,1.72119,1.7277,716522.93366997,0
+GAB.US,D,20111227,000000,1.7277,1.73821,1.72454,1.73467,1059462.6177017,0
+GAB.US,D,20111228,000000,1.73133,1.73467,1.69383,1.69383,1060097.7787606,0
+GAB.US,D,20111229,000000,1.70416,1.71421,1.69746,1.70416,887906.7978775,0
+GAB.US,D,20111230,000000,1.70779,1.71114,1.69309,1.69309,1436000.2797781,0
+GAB.US,D,20120103,000000,1.7277,1.74147,1.72454,1.7277,985768.88874846,0
+GAB.US,D,20120104,000000,1.7076,1.72454,1.69039,1.72119,1521683.6141011,0
+GAB.US,D,20120105,000000,1.7076,1.74147,1.7076,1.73467,746773.15080349,0
+GAB.US,D,20120106,000000,1.74147,1.74147,1.7277,1.73821,745544.74286717,0
+GAB.US,D,20120109,000000,1.73821,1.74827,1.73133,1.74482,654766.14867889,0
+GAB.US,D,20120110,000000,1.76176,1.76511,1.74482,1.75831,1192975.4067909,0
+GAB.US,D,20120111,000000,1.75171,1.75831,1.73467,1.75831,1474180.8750064,0
+GAB.US,D,20120112,000000,1.76176,1.76511,1.74827,1.75831,1005550.2329968,0
+GAB.US,D,20120113,000000,1.74827,1.75171,1.73467,1.74482,831213.03107366,0
+GAB.US,D,20120117,000000,1.73152,1.76641,1.73152,1.73859,1078268.1138256,0
+GAB.US,D,20120118,000000,1.73821,1.76176,1.73821,1.75505,842746.9540593,0
+GAB.US,D,20120119,000000,1.75831,1.77868,1.75831,1.76846,1333356.7480422,0
+GAB.US,D,20120120,000000,1.76176,1.78558,1.76176,1.78558,1111580.2156579,0
+GAB.US,D,20120123,000000,1.78902,1.79906,1.77543,1.78558,908109.43338665,0
+GAB.US,D,20120124,000000,1.77868,1.78558,1.7718,1.78558,1125308.7222008,0
+GAB.US,D,20120125,000000,1.78558,1.81285,1.77543,1.80595,878725.44267191,0
+GAB.US,D,20120126,000000,1.80261,1.8161,1.78902,1.79237,755321.49439536,0
+GAB.US,D,20120127,000000,1.78902,1.80595,1.7718,1.78214,1062464.3179345,0
+GAB.US,D,20120130,000000,1.76846,1.79237,1.76846,1.79237,1079695.3454437,0
+GAB.US,D,20120131,000000,1.79758,1.808,1.78707,1.7906,776542.96693305,0
+GAB.US,D,20120201,000000,1.80595,1.82977,1.80595,1.82977,1098089.2228104,0
+GAB.US,D,20120202,000000,1.82977,1.84662,1.82279,1.83303,1172246.1572059,0
+GAB.US,D,20120203,000000,1.8536,1.87035,1.84662,1.84997,1472260.3457131,0
+GAB.US,D,20120206,000000,1.8536,1.867,1.84997,1.867,816692.45397161,0
+GAB.US,D,20120207,000000,1.85686,1.88096,1.84988,1.87741,1293333.0035484,0
+GAB.US,D,20120208,000000,1.87741,1.8843,1.87053,1.88096,1021276.6488605,0
+GAB.US,D,20120209,000000,1.8843,1.88802,1.87741,1.87741,1088225.4187514,0
+GAB.US,D,20120210,000000,1.8536,1.87035,1.84336,1.84662,1413408.5359205,0
+GAB.US,D,20120213,000000,1.87378,1.88058,1.867,1.867,1084229.6001098,0
+GAB.US,D,20120214,000000,1.87035,1.88058,1.867,1.88058,1383910.6246098,0
+GAB.US,D,20120215,000000,1.90104,1.91789,1.89073,1.90104,2042953.0945297,0
+GAB.US,D,20120216,000000,1.89435,1.91789,1.88737,1.9111,1389764.6386335,0
+GAB.US,D,20120217,000000,1.92133,1.93157,1.91789,1.92803,907738.65408828,0
+GAB.US,D,20120221,000000,1.93157,1.94171,1.91789,1.91789,1360375.2743056,0
+GAB.US,D,20120222,000000,1.93157,1.93157,1.91463,1.92133,1013902.9770748,0
+GAB.US,D,20120223,000000,1.92803,1.94171,1.91463,1.94171,992562.21032805,0
+GAB.US,D,20120224,000000,1.95045,1.96106,1.93669,1.95409,1279312.1724572,0
+GAB.US,D,20120227,000000,1.94841,1.96218,1.93491,1.93491,1445467.5111964,0
+GAB.US,D,20120228,000000,1.94506,1.95539,1.93491,1.93491,925015.89466947,0
+GAB.US,D,20120229,000000,1.94841,1.95223,1.92701,1.93436,1049813.7581633,0
+GAB.US,D,20120301,000000,1.94841,1.96218,1.93818,1.95539,928194.92413197,0
+GAB.US,D,20120302,000000,1.95045,1.96795,1.94367,1.9472,1279376.6558135,0
+GAB.US,D,20120305,000000,1.94171,1.95855,1.93491,1.93491,1134580.3541051,0
+GAB.US,D,20120306,000000,1.92645,1.92645,1.895,1.89854,1729158.8127947,0
+GAB.US,D,20120307,000000,1.9124,1.92645,1.90188,1.91594,721484.92793243,0
+GAB.US,D,20120308,000000,1.94004,1.95045,1.94004,1.95045,1196830.4367714,0
+GAB.US,D,20120309,000000,1.95409,1.98544,1.95045,1.98172,1154114.5121546,0
+GAB.US,D,20120312,000000,1.98172,2.00982,1.97865,2.00982,1925378.441657,0
+GAB.US,D,20120313,000000,2.02015,2.04117,1.98889,2.00619,2192622.1885243,0
+GAB.US,D,20120314,000000,2.03392,2.05829,2.00982,2.02378,1234956.2211468,0
+GAB.US,D,20120315,000000,2.02015,2.04443,2.01327,2.01327,712577.62699085,0
+GAB.US,D,20120316,000000,2.03392,2.03392,1.97139,1.98172,1419659.1225851,0
+GAB.US,D,20120319,000000,1.97865,1.99577,1.97492,1.98544,814272.17866751,0
+GAB.US,D,20120320,000000,1.99223,1.99941,1.97139,1.99577,594946.01382013,0
+GAB.US,D,20120321,000000,1.99941,1.99941,1.97865,1.97865,681000.12744143,0
+GAB.US,D,20120322,000000,1.97139,1.97865,1.95762,1.97139,764176.13392935,0
+GAB.US,D,20120323,000000,1.98172,2.01653,1.95762,2.01653,1673352.7668617,0
+GAB.US,D,20120326,000000,2.01653,2.0516,2.01327,2.04117,1470675.1298723,0
+GAB.US,D,20120327,000000,2.04815,2.04815,2.03392,2.03392,617614.06298276,0
+GAB.US,D,20120328,000000,2.02378,2.03066,1.99941,2.01327,551668.00928146,0
+GAB.US,D,20120329,000000,1.99223,2.02015,1.98889,2.00982,981804.23706246,0
+GAB.US,D,20120330,000000,2.01829,2.02192,2.00015,2.00015,696587.9040892,0
+GAB.US,D,20120402,000000,1.99941,2.02713,1.99941,2.00982,732342.85040019,0
+GAB.US,D,20120403,000000,2.00619,2.01653,1.99223,1.99577,500329.58521313,0
+GAB.US,D,20120404,000000,1.98889,1.99223,1.96451,1.96451,1156109.1973075,0
+GAB.US,D,20120405,000000,1.96106,1.97492,1.95409,1.97139,356443.57355039,0
+GAB.US,D,20120409,000000,1.93669,1.94004,1.88096,1.9124,1558985.0862391,0
+GAB.US,D,20120410,000000,1.91594,1.92961,1.867,1.87053,1175333.8352471,0
+GAB.US,D,20120411,000000,1.88802,1.91594,1.88802,1.89147,673684.49067631,0
+GAB.US,D,20120412,000000,1.89147,1.92645,1.89147,1.9124,765299.21905047,0
+GAB.US,D,20120413,000000,1.90188,1.90188,1.87741,1.87741,769683.012552,0
+GAB.US,D,20120416,000000,1.895,1.89854,1.87415,1.88096,737462.82888543,0
+GAB.US,D,20120417,000000,1.89147,1.91594,1.89147,1.90188,968229.41585191,0
+GAB.US,D,20120418,000000,1.895,1.90188,1.88096,1.90188,769541.14916828,0
+GAB.US,D,20120419,000000,1.89854,1.90188,1.87741,1.89147,1105099.638356,0
+GAB.US,D,20120420,000000,1.895,1.90896,1.89147,1.90188,582916.64371407,0
+GAB.US,D,20120423,000000,1.87415,1.87741,1.8602,1.87415,1287383.3392128,0
+GAB.US,D,20120424,000000,1.87741,1.88802,1.87053,1.88096,812192.59042885,0
+GAB.US,D,20120425,000000,1.90533,1.91928,1.90533,1.91594,925476.95066657,0
+GAB.US,D,20120426,000000,1.9124,1.92645,1.90533,1.92272,680613.22730401,0
+GAB.US,D,20120427,000000,1.93324,1.94004,1.91594,1.92961,489966.03514319,0
+GAB.US,D,20120430,000000,1.92348,1.93073,1.91621,1.92692,721823.46555267,0
+GAB.US,D,20120501,000000,1.92272,1.95762,1.92272,1.94367,813629.49455035,0
+GAB.US,D,20120502,000000,1.93669,1.93669,1.91594,1.92272,668956.78594151,0
+GAB.US,D,20120503,000000,1.93436,1.94152,1.90933,1.91994,801557.13554011,0
+GAB.US,D,20120504,000000,1.91594,1.91594,1.88802,1.90188,747948.89733222,0
+GAB.US,D,20120507,000000,1.88802,1.91594,1.8843,1.91594,721940.61031651,0
+GAB.US,D,20120508,000000,1.89854,1.90896,1.87741,1.90896,756139.35829696,0
+GAB.US,D,20120509,000000,1.91287,1.91287,1.87361,1.89862,827624.53229905,0
+GAB.US,D,20120510,000000,1.90933,1.91658,1.895,1.895,513279.99259079,0
+GAB.US,D,20120511,000000,1.8843,1.90188,1.87741,1.88802,787234.30739721,0
+GAB.US,D,20120514,000000,1.87415,1.88096,1.8602,1.86364,900621.8410049,0
+GAB.US,D,20120515,000000,1.8602,1.867,1.84634,1.84988,978357.60167158,0
+GAB.US,D,20120516,000000,1.86364,1.867,1.81852,1.83256,1486756.2041952,0
+GAB.US,D,20120517,000000,1.83591,1.83591,1.78009,1.78009,955793.80060154,0
+GAB.US,D,20120518,000000,1.78362,1.80111,1.77329,1.78362,1199775.1767062,0
+GAB.US,D,20120521,000000,1.7906,1.82558,1.78362,1.82558,771120.99139611,0
+GAB.US,D,20120522,000000,1.82884,1.84988,1.82558,1.83591,767767.85687176,0
+GAB.US,D,20120523,000000,1.81497,1.85323,1.808,1.84988,830281.24657602,0
+GAB.US,D,20120524,000000,1.84988,1.85323,1.82884,1.8429,525035.30843285,0
+GAB.US,D,20120525,000000,1.84512,1.85927,1.84141,1.85927,676667.9206249,0
+GAB.US,D,20120529,000000,1.87741,1.895,1.87415,1.895,690799.4481443,0
+GAB.US,D,20120530,000000,1.87415,1.87415,1.84634,1.84634,663793.81855211,0
+GAB.US,D,20120531,000000,1.8576,1.8576,1.82457,1.84997,967874.7573926,0
+GAB.US,D,20120601,000000,1.81312,1.82373,1.79879,1.80587,994028.13195985,0
+GAB.US,D,20120604,000000,1.82195,1.82558,1.78362,1.81135,1102226.9048357,0
+GAB.US,D,20120605,000000,1.80224,1.80949,1.79144,1.80587,615630.12505585,0
+GAB.US,D,20120606,000000,1.82708,1.85927,1.82708,1.85927,646876.61004326,0
+GAB.US,D,20120607,000000,1.88076,1.895,1.86653,1.87704,686905.72815017,0
+GAB.US,D,20120608,000000,1.86988,1.91287,1.8629,1.90208,957391.91311361,0
+GAB.US,D,20120611,000000,1.91287,1.91658,1.87704,1.88076,1033504.8426483,0
+GAB.US,D,20120612,000000,1.88076,1.89862,1.86988,1.89147,876667.34888533,0
+GAB.US,D,20120613,000000,1.90208,1.90208,1.84884,1.85545,1020100.9023318,0
+GAB.US,D,20120614,000000,1.86653,1.88421,1.85927,1.88421,564215.39568264,0
+GAB.US,D,20120615,000000,1.88076,1.895,1.87704,1.88421,553191.96593388,0
+GAB.US,D,20120618,000000,1.86988,1.89147,1.86988,1.88076,435381.9488109,0
+GAB.US,D,20120619,000000,1.89862,1.91994,1.89862,1.90933,982234.12610404,0
+GAB.US,D,20120620,000000,1.90208,1.91287,1.88802,1.89862,759743.97791064,0
+GAB.US,D,20120621,000000,1.89862,1.90933,1.88076,1.88802,836277.12398349,0
+GAB.US,D,20120622,000000,1.89147,1.92701,1.89147,1.91658,2328078.0760816,0
+GAB.US,D,20120625,000000,1.89147,1.91287,1.88076,1.90933,1041531.9457773,0
+GAB.US,D,20120626,000000,1.9057,1.91994,1.89147,1.91658,670217.43555596,0
+GAB.US,D,20120627,000000,1.91994,1.93436,1.91287,1.91287,584355.69728076,0
+GAB.US,D,20120628,000000,1.90933,1.90933,1.87361,1.895,984229.88597959,0
+GAB.US,D,20120629,000000,1.93427,1.94152,1.90877,1.91966,1310596.2727358,0
+GAB.US,D,20120702,000000,1.91994,1.95223,1.91658,1.95223,1089640.8284207,0
+GAB.US,D,20120703,000000,1.94506,1.96283,1.94506,1.94506,930473.33605235,0
+GAB.US,D,20120705,000000,1.94152,1.95223,1.93436,1.95223,873942.92708431,0
+GAB.US,D,20120706,000000,1.9378,1.95567,1.93083,1.95223,503591.36831613,0
+GAB.US,D,20120709,000000,1.95223,1.95939,1.94152,1.94841,462031.84522118,0
+GAB.US,D,20120710,000000,1.95567,1.95939,1.92701,1.92701,587095.16519825,0
+GAB.US,D,20120711,000000,1.93436,1.9378,1.91287,1.92701,366147.24394151,0
+GAB.US,D,20120712,000000,1.90933,1.93436,1.895,1.92366,854653.80578852,0
+GAB.US,D,20120713,000000,1.91994,1.95223,1.91994,1.93436,412670.91074412,0
+GAB.US,D,20120716,000000,1.9378,1.94152,1.91994,1.92701,603835.04447745,0
+GAB.US,D,20120717,000000,1.9378,1.94841,1.91658,1.94152,528845.20006388,0
+GAB.US,D,20120718,000000,1.94152,1.96329,1.9378,1.9378,884749.26286708,0
+GAB.US,D,20120719,000000,1.94841,1.95567,1.94152,1.94152,673467.39671031,0
+GAB.US,D,20120720,000000,1.9378,1.9378,1.91287,1.91658,957201.68721271,0
+GAB.US,D,20120723,000000,1.90208,1.9057,1.87704,1.895,914498.65926716,0
+GAB.US,D,20120724,000000,1.89779,1.90133,1.86848,1.87573,1172174.1507914,0
+GAB.US,D,20120725,000000,1.88076,1.90933,1.88076,1.9057,509852.70220678,0
+GAB.US,D,20120726,000000,1.93436,1.9378,1.92366,1.9378,684951.88245618,0
+GAB.US,D,20120727,000000,1.94152,1.96283,1.94152,1.95567,1453987.9120007,0
+GAB.US,D,20120730,000000,1.95223,1.96655,1.9378,1.94152,1031131.8551388,0
+GAB.US,D,20120731,000000,1.94152,1.94525,1.91621,1.91621,880020.48340968,0
+GAB.US,D,20120801,000000,1.93083,1.94152,1.91658,1.91658,823982.29739424,0
+GAB.US,D,20120802,000000,1.90877,1.91966,1.89407,1.91621,481864.77615458,0
+GAB.US,D,20120803,000000,1.9378,1.94152,1.93083,1.93436,616294.30362511,0
+GAB.US,D,20120806,000000,1.9378,1.94841,1.93083,1.93436,840122.48146044,0
+GAB.US,D,20120807,000000,1.9378,1.94841,1.9378,1.94841,688408.1903505,0
+GAB.US,D,20120808,000000,1.9378,1.95567,1.9378,1.95223,618697.38336754,0
+GAB.US,D,20120809,000000,1.94841,1.96283,1.94841,1.96283,540501.64142637,0
+GAB.US,D,20120810,000000,1.95223,1.96655,1.94841,1.96655,642892.61335039,0
+GAB.US,D,20120813,000000,1.96283,1.97353,1.95567,1.95939,552891.04360476,0
+GAB.US,D,20120814,000000,1.97,1.97353,1.96283,1.96283,632265.75624248,0
+GAB.US,D,20120815,000000,1.96655,1.97353,1.96283,1.97353,706809.59077541,0
+GAB.US,D,20120816,000000,1.97353,1.99847,1.97,1.99847,1059703.3555649,0
+GAB.US,D,20120817,000000,1.99847,2.00945,1.99503,1.99847,841458.36165715,0
+GAB.US,D,20120820,000000,1.99847,2.00572,1.98786,1.99503,890617.24828467,0
+GAB.US,D,20120821,000000,1.99503,2.00945,1.99503,1.99847,680732.52151305,0
+GAB.US,D,20120822,000000,2.00219,2.00572,1.98786,1.9914,1001987.5275647,0
+GAB.US,D,20120823,000000,1.9914,1.9914,1.98088,1.9914,656201.97807778,0
+GAB.US,D,20120824,000000,1.97837,2.01103,1.97837,2.00368,1175872.2712717,0
+GAB.US,D,20120827,000000,2.00945,2.02006,1.99847,2.01289,837840.84537224,0
+GAB.US,D,20120828,000000,2.00945,2.04146,2.00945,2.04146,1098509.4393486,0
+GAB.US,D,20120829,000000,2.03774,2.04146,2.03066,2.03402,636806.4592442,0
+GAB.US,D,20120830,000000,2.02713,2.03774,2.02378,2.02378,541914.90165057,0
+GAB.US,D,20120831,000000,2.02936,2.05123,2.02936,2.04025,974942.13323621,0
+GAB.US,D,20120904,000000,2.0476,2.05123,2.03308,2.05123,725536.63214935,0
+GAB.US,D,20120905,000000,2.04416,2.05123,2.03308,2.03671,644890.52267114,0
+GAB.US,D,20120906,000000,2.05495,2.06947,2.04416,2.04416,1050675.6856917,0
+GAB.US,D,20120907,000000,2.0476,2.06211,2.0476,2.0476,1089895.5376779,0
+GAB.US,D,20120910,000000,2.05849,2.06584,2.05123,2.05123,861768.4694267,0
+GAB.US,D,20120911,000000,2.05849,2.08444,2.05123,2.08444,1081607.2769561,0
+GAB.US,D,20120912,000000,2.09142,2.09887,2.06211,2.06947,1004056.3685774,0
+GAB.US,D,20120913,000000,2.08044,2.10594,2.07691,2.09142,825639.51964954,0
+GAB.US,D,20120914,000000,2.1025,2.11348,2.07691,2.08798,862827.0711916,0
+GAB.US,D,20120917,000000,2.07691,2.08798,2.05849,2.06584,760018.03217465,0
+GAB.US,D,20120918,000000,2.06947,2.08444,2.06211,2.08444,941940.62623655,0
+GAB.US,D,20120919,000000,2.08798,2.09887,2.08798,2.09887,773455.28889189,0
+GAB.US,D,20120920,000000,2.08798,2.09515,2.07691,2.09515,893265.36478082,0
+GAB.US,D,20120921,000000,2.10594,2.12808,2.1025,2.12073,2058956.7888252,0
+GAB.US,D,20120924,000000,2.1025,2.1318,2.09515,2.11348,1957642.6889504,0
+GAB.US,D,20120925,000000,2.12427,2.1318,2.1025,2.10975,852172.27129599,0
+GAB.US,D,20120926,000000,2.1025,2.10594,2.05495,2.08044,1136055.9482403,0
+GAB.US,D,20120927,000000,2.08444,2.09887,2.07691,2.09142,520756.8377465,0
+GAB.US,D,20120928,000000,2.08444,2.09142,2.05849,2.05849,1137281.1320089,0
+GAB.US,D,20121001,000000,2.07691,2.09142,2.06947,2.08444,479496.08753545,0
+GAB.US,D,20121002,000000,2.09515,2.09887,2.06211,2.06947,642260.67645926,0
+GAB.US,D,20121003,000000,2.07337,2.07691,2.05495,2.06211,582148.21705224,0
+GAB.US,D,20121004,000000,2.08044,2.09142,2.06947,2.08044,604517.49333096,0
+GAB.US,D,20121005,000000,2.08798,2.1025,2.08044,2.08444,754113.5061885,0
+GAB.US,D,20121008,000000,2.08444,2.08444,2.06947,2.07691,685180.79837082,0
+GAB.US,D,20121009,000000,2.08044,2.08798,2.05123,2.05495,1172032.2874077,0
+GAB.US,D,20121010,000000,2.05123,2.05495,2.01829,2.02192,1401390.987763,0
+GAB.US,D,20121011,000000,2.02192,2.0476,2.02192,2.02192,631672.50936509,0
+GAB.US,D,20121012,000000,2.03308,2.03671,2.01103,2.02573,558431.23862815,0
+GAB.US,D,20121015,000000,2.04025,2.04416,2.02573,2.04025,543149.75792251,0
+GAB.US,D,20121016,000000,2.04025,2.06211,2.03671,2.05495,1252348.4570466,0
+GAB.US,D,20121017,000000,2.05123,2.06584,2.05123,2.06584,522460.27307378,0
+GAB.US,D,20121018,000000,2.06211,2.06584,2.0476,2.0476,875196.05364052,0
+GAB.US,D,20121019,000000,2.0476,2.0476,2.02573,2.02936,953650.80372925,0
+GAB.US,D,20121022,000000,2.03671,2.04025,2.02573,2.03308,879695.91718328,0
+GAB.US,D,20121023,000000,2.01829,2.02192,1.99632,2.02192,1159438.6879345,0
+GAB.US,D,20121024,000000,2.02192,2.03308,2.01829,2.02192,674447.54372512,0
+GAB.US,D,20121025,000000,2.02936,2.03671,2.01103,2.01829,721901.92030276,0
+GAB.US,D,20121026,000000,2.02192,2.04025,2.01103,2.04025,573645.01180975,0
+GAB.US,D,20121031,000000,2.05495,2.05495,2.01829,2.02573,824763.62072732,0
+GAB.US,D,20121101,000000,2.02936,2.06947,2.02573,2.06211,740794.46895769,0
+GAB.US,D,20121102,000000,2.07691,2.08444,2.0476,2.05495,529750.1164964,0
+GAB.US,D,20121105,000000,2.04416,2.05849,2.02936,2.0476,575576.28832905,0
+GAB.US,D,20121106,000000,2.05123,2.07691,2.0476,2.07691,616603.82373505,0
+GAB.US,D,20121107,000000,2.05123,2.05123,2.01103,2.02936,1514652.7788261,0
+GAB.US,D,20121108,000000,2.02936,2.03308,2.01103,2.01103,710709.75910517,0
+GAB.US,D,20121109,000000,2.05849,2.05849,2.00368,2.02192,584146.12637299,0
+GAB.US,D,20121112,000000,2.02936,2.02936,2.00768,2.00768,749558.83179295,0
+GAB.US,D,20121113,000000,2.00368,2.01829,2.00015,2.00368,573152.78885713,0
+GAB.US,D,20121114,000000,2.01103,2.01103,1.92692,1.9378,1642262.1166519,0
+GAB.US,D,20121115,000000,1.92692,1.94152,1.83545,1.87211,2930305.3355436,0
+GAB.US,D,20121116,000000,1.87211,1.93427,1.86475,1.92692,1532899.419196,0
+GAB.US,D,20121119,000000,1.97074,1.99288,1.95995,1.99288,872257.7620413,0
+GAB.US,D,20121120,000000,1.99632,2.00015,1.98172,1.99288,885432.78644319,0
+GAB.US,D,20121121,000000,2.00015,2.03308,1.99632,2.03308,935918.95548659,0
+GAB.US,D,20121123,000000,2.04416,2.05849,2.04416,2.05495,669745.63233281,0
+GAB.US,D,20121126,000000,2.0476,2.05495,2.02936,2.04025,1001278.2106461,0
+GAB.US,D,20121127,000000,2.0476,2.05495,2.03308,2.03671,705954.11158268,0
+GAB.US,D,20121128,000000,2.03308,2.06211,2.01829,2.05849,1051535.4637749,0
+GAB.US,D,20121129,000000,2.06211,2.06947,2.0476,2.06947,701048.00289562,0
+GAB.US,D,20121130,000000,2.05495,2.06211,2.04416,2.05495,910483.49561879,0
+GAB.US,D,20121203,000000,2.07691,2.07691,2.0476,2.05123,789923.2633523,0
+GAB.US,D,20121204,000000,2.07337,2.08444,2.04416,2.05495,869693.47390827,0
+GAB.US,D,20121205,000000,2.06211,2.06947,2.04416,2.05495,860119.84495224,0
+GAB.US,D,20121206,000000,2.05849,2.08044,2.05495,2.07691,1057625.9167715,0
+GAB.US,D,20121207,000000,2.07337,2.08444,2.05849,2.07337,810502.05177283,0
+GAB.US,D,20121210,000000,2.07337,2.10594,2.07337,2.10594,1699050.459045,0
+GAB.US,D,20121211,000000,2.10594,2.12427,2.09515,2.1025,1476191.6809983,0
+GAB.US,D,20121212,000000,2.11738,2.1212,2.09515,2.09515,821759.77104926,0
+GAB.US,D,20121213,000000,2.09132,2.1025,2.07245,2.09515,1363123.340004,0
+GAB.US,D,20121214,000000,2.0876,2.0876,2.0651,2.07245,639704.98610706,0
+GAB.US,D,20121217,000000,2.07625,2.09877,2.07625,2.09877,1353817.3169763,0
+GAB.US,D,20121218,000000,2.09877,2.13227,2.09877,2.12511,1454859.5120325,0
+GAB.US,D,20121219,000000,2.13227,2.13227,2.11738,2.12874,1216778.3630234,0
+GAB.US,D,20121220,000000,2.12874,2.1399,2.1212,2.12874,2291931.9307429,0
+GAB.US,D,20121221,000000,2.1025,2.1212,2.09515,2.11738,1787453.9162784,0
+GAB.US,D,20121224,000000,2.11002,2.11002,2.09515,2.09515,518964.20044311,0
+GAB.US,D,20121226,000000,2.10612,2.11002,2.07998,2.09132,936903.40139183,0
+GAB.US,D,20121227,000000,2.0876,2.09877,2.06863,2.09515,1101851.8266469,0
+GAB.US,D,20121228,000000,2.0839,2.0839,2.03867,2.04993,1687065.1525656,0
+GAB.US,D,20121231,000000,2.05755,2.09132,2.04229,2.09132,1343608.5269613,0
+GAB.US,D,20130102,000000,2.14372,2.15497,2.13227,2.15497,1424415.8448302,0
+GAB.US,D,20130103,000000,2.15107,2.15497,2.13227,2.1399,1144538.7337533,0
+GAB.US,D,20130104,000000,2.14372,2.16614,2.1399,2.15879,1433356.4621725,0
+GAB.US,D,20130107,000000,2.16614,2.16614,2.15107,2.16242,1005528.7385448,0
+GAB.US,D,20130108,000000,2.16242,2.16987,2.14744,2.16614,799695.71599005,0
+GAB.US,D,20130109,000000,2.16987,2.18466,2.16614,2.18466,1191023.7105422,0
+GAB.US,D,20130110,000000,2.19247,2.19992,2.1814,2.19247,917033.92988989,0
+GAB.US,D,20130111,000000,2.19992,2.21853,2.19247,2.21118,1242755.4830837,0
+GAB.US,D,20130114,000000,2.21499,2.21853,2.19592,2.20373,654590.96889444,0
+GAB.US,D,20130115,000000,2.20373,2.20373,2.19247,2.20373,730188.03157926,0
+GAB.US,D,20130116,000000,2.20373,2.21118,2.19992,2.21118,842109.64355516,0
+GAB.US,D,20130117,000000,2.21118,2.22615,2.21118,2.21118,1395607.9054311,0
+GAB.US,D,20130118,000000,2.22234,2.24114,2.21499,2.24114,1249517.6377078,0
+GAB.US,D,20130122,000000,2.24495,2.24886,2.23741,2.24886,1509864.8896254,0
+GAB.US,D,20130123,000000,2.24886,2.27482,2.24886,2.26375,1426730.7973191,0
+GAB.US,D,20130124,000000,2.26747,2.27872,2.24114,2.24886,1412693.8453888,0
+GAB.US,D,20130125,000000,2.25602,2.27482,2.24886,2.2711,1150376.6269381,0
+GAB.US,D,20130128,000000,2.2711,2.27482,2.26375,2.26375,604376.70466984,0
+GAB.US,D,20130129,000000,2.26375,2.27482,2.26375,2.26747,907590.34236894,0
+GAB.US,D,20130130,000000,2.27482,2.27482,2.25602,2.25602,833949.27482332,0
+GAB.US,D,20130131,000000,2.25602,2.26747,2.24886,2.24886,1043039.7815906,0
+GAB.US,D,20130201,000000,2.26002,2.27482,2.2523,2.2711,892743.0495953,0
+GAB.US,D,20130204,000000,2.26747,2.26747,2.24886,2.26002,892458.24810524,0
+GAB.US,D,20130205,000000,2.2711,2.28607,2.26747,2.28607,1071805.8068081,0
+GAB.US,D,20130206,000000,2.28607,2.28607,2.27482,2.28607,875882.80138444,0
+GAB.US,D,20130207,000000,2.28607,2.28962,2.2711,2.28607,754779.83420296,0
+GAB.US,D,20130208,000000,2.28607,2.28962,2.27872,2.28607,841441.16609549,0
+GAB.US,D,20130211,000000,2.28607,2.28962,2.27872,2.27872,740401.12048464,0
+GAB.US,D,20130212,000000,2.28607,2.29352,2.28227,2.28962,704929.9009411,0
+GAB.US,D,20130213,000000,2.28962,2.30097,2.28962,2.29725,930025.17672651,0
+GAB.US,D,20130214,000000,2.29725,2.30487,2.28962,2.30487,932939.82442843,0
+GAB.US,D,20130215,000000,2.30487,2.31977,2.29725,2.31242,776465.58690556,0
+GAB.US,D,20130219,000000,2.31977,2.34972,2.31977,2.34972,1459781.7415585,0
+GAB.US,D,20130220,000000,2.35364,2.35364,2.32749,2.33121,1461443.2627043,0
+GAB.US,D,20130221,000000,2.30869,2.30869,2.28962,2.29725,1262315.4344755,0
+GAB.US,D,20130222,000000,2.31614,2.31614,2.29725,2.30869,859047.27179349,0
+GAB.US,D,20130225,000000,2.33121,2.33484,2.28607,2.28962,1280766.2721403,0
+GAB.US,D,20130226,000000,2.29352,2.30097,2.28227,2.30097,1341548.2837296,0
+GAB.US,D,20130227,000000,2.29352,2.33484,2.29352,2.32749,1254036.8462574,0
+GAB.US,D,20130228,000000,2.32749,2.33864,2.31977,2.31977,1149010.6545085,0
+GAB.US,D,20130301,000000,2.31614,2.34246,2.30487,2.34246,1116099.4242076,0
+GAB.US,D,20130304,000000,2.33484,2.35736,2.33484,2.35364,1104455.8795162,0
+GAB.US,D,20130305,000000,2.36107,2.38741,2.34972,2.35364,1852296.2298655,0
+GAB.US,D,20130306,000000,2.37986,2.38741,2.36851,2.36851,1470609.5717933,0
+GAB.US,D,20130307,000000,2.41346,2.41728,2.37986,2.39486,1006788.3134366,0
+GAB.US,D,20130308,000000,2.41346,2.43226,2.40229,2.43226,1460027.8530348,0
+GAB.US,D,20130311,000000,2.43598,2.46231,2.42853,2.45841,1504704.0716812,0
+GAB.US,D,20130312,000000,2.4624,2.49664,2.43179,2.43561,1107296.3713585,0
+GAB.US,D,20130313,000000,2.43561,2.44333,2.41262,2.42407,733523.97054193,0
+GAB.US,D,20130314,000000,2.45077,2.4624,2.43179,2.43933,750866.76920196,0
+GAB.US,D,20130315,000000,2.42025,2.42788,2.4049,2.41262,941576.29527382,0
+GAB.US,D,20130318,000000,2.40099,2.42407,2.39708,2.42407,890784.90501089,0
+GAB.US,D,20130319,000000,2.42407,2.43561,2.4049,2.41672,564845.18312855,0
+GAB.US,D,20130320,000000,2.42407,2.45077,2.42407,2.45077,905963.21234655,0
+GAB.US,D,20130321,000000,2.45077,2.47366,2.45077,2.47366,2231052.1193966,0
+GAB.US,D,20130322,000000,2.47766,2.49664,2.47003,2.47366,1443617.9135951,0
+GAB.US,D,20130325,000000,2.48157,2.49664,2.45077,2.4624,1192649.765842,0
+GAB.US,D,20130326,000000,2.47003,2.48911,2.47003,2.48911,819250.29376903,0
+GAB.US,D,20130327,000000,2.46613,2.48911,2.46613,2.48157,800954.21615929,0
+GAB.US,D,20130328,000000,2.47766,2.49664,2.47003,2.48157,999004.09761617,0
+GAB.US,D,20130401,000000,2.4853,2.49664,2.47003,2.48157,774908.31385244,0
+GAB.US,D,20130402,000000,2.50446,2.50828,2.48911,2.49302,775094.24086292,0
+GAB.US,D,20130403,000000,2.50446,2.50828,2.45077,2.45077,815741.32446711,0
+GAB.US,D,20130404,000000,2.46613,2.47766,2.43933,2.44696,906445.76279572,0
+GAB.US,D,20130405,000000,2.42025,2.43179,2.39708,2.42407,952796.3992591,0
+GAB.US,D,20130408,000000,2.44333,2.44333,2.41262,2.43561,765662.47529061,0
+GAB.US,D,20130409,000000,2.43179,2.46613,2.43179,2.45477,588341.84341883,0
+GAB.US,D,20130410,000000,2.44696,2.49302,2.44696,2.4853,980287.80346828,0
+GAB.US,D,20130411,000000,2.48911,2.50064,2.4853,2.49302,836593.09242905,0
+GAB.US,D,20130412,000000,2.4853,2.48911,2.46613,2.47766,595443.61038577,0
+GAB.US,D,20130415,000000,2.46613,2.47366,2.43179,2.44333,1007371.8878106,0
+GAB.US,D,20130416,000000,2.45477,2.46613,2.45077,2.45841,603801.72807673,0
+GAB.US,D,20130417,000000,2.45477,2.45477,2.41262,2.43179,773461.73722752,0
+GAB.US,D,20130418,000000,2.43933,2.43933,2.41262,2.42407,662724.46956117,0
+GAB.US,D,20130419,000000,2.42407,2.44696,2.42407,2.44333,515684.14705583,0
+GAB.US,D,20130422,000000,2.45077,2.4624,2.43561,2.4624,598746.23294773,0
+GAB.US,D,20130423,000000,2.46613,2.48911,2.46613,2.4853,925961.65056095,0
+GAB.US,D,20130424,000000,2.47366,2.4853,2.47366,2.48157,605628.75650346,0
+GAB.US,D,20130425,000000,2.48911,2.50064,2.47766,2.4853,833650.50193942,0
+GAB.US,D,20130426,000000,2.4853,2.49302,2.47366,2.47366,560488.25769212,0
+GAB.US,D,20130429,000000,2.48911,2.49664,2.47366,2.47766,850052.91832098,0
+GAB.US,D,20130430,000000,2.47766,2.48911,2.47366,2.4853,1404088.541499,0
+GAB.US,D,20130501,000000,2.4853,2.50446,2.48157,2.48911,763537.74870259,0
+GAB.US,D,20130502,000000,2.49302,2.50828,2.48911,2.49664,770499.80173101,0
+GAB.US,D,20130503,000000,2.50828,2.5428,2.50828,2.53879,1032739.6401543,0
+GAB.US,D,20130506,000000,2.53879,2.55815,2.53879,2.55815,741014.7870915,0
+GAB.US,D,20130507,000000,2.55423,2.5735,2.54661,2.56969,799501.19119874,0
+GAB.US,D,20130508,000000,2.55423,2.57741,2.55423,2.5735,1169336.8831171,0
+GAB.US,D,20130509,000000,2.56588,2.5735,2.54661,2.55423,913891.44099592,0
+GAB.US,D,20130510,000000,2.55423,2.56588,2.5428,2.55815,629009.3467525,0
+GAB.US,D,20130513,000000,2.56225,2.58105,2.55423,2.58105,921510.14953536,0
+GAB.US,D,20130514,000000,2.57741,2.60021,2.57741,2.58867,1061608.8387418,0
+GAB.US,D,20130515,000000,2.60021,2.64226,2.59248,2.64226,1079340.6869844,0
+GAB.US,D,20130516,000000,2.62701,2.66924,2.62701,2.66134,1408127.3490446,0
+GAB.US,D,20130517,000000,2.66524,2.68069,2.66134,2.67679,993260.78002063,0
+GAB.US,D,20130520,000000,2.67679,2.69205,2.67279,2.67679,989256.36359829,0
+GAB.US,D,20130521,000000,2.68069,2.72657,2.67279,2.68823,1385524.8579608,0
+GAB.US,D,20130522,000000,2.69595,2.72657,2.66524,2.67279,1128564.0569682,0
+GAB.US,D,20130523,000000,2.631,2.69205,2.62338,2.69205,1513785.4776847,0
+GAB.US,D,20130524,000000,2.67279,2.68069,2.6537,2.66924,630963.19244648,0
+GAB.US,D,20130528,000000,2.68823,2.71493,2.65772,2.66524,1261650.1811838,0
+GAB.US,D,20130529,000000,2.66134,2.66524,2.62701,2.66134,847715.39665739,0
+GAB.US,D,20130530,000000,2.66134,2.69205,2.6537,2.68069,980160.98620101,0
+GAB.US,D,20130531,000000,2.67679,2.68097,2.64916,2.64916,1545072.802131,0
+GAB.US,D,20130603,000000,2.66524,2.66524,2.61956,2.62338,1047456.8914928,0
+GAB.US,D,20130604,000000,2.62701,2.63872,2.58476,2.60021,1114217.5849279,0
+GAB.US,D,20130605,000000,2.60411,2.61956,2.56969,2.56969,913035.96180318,0
+GAB.US,D,20130606,000000,2.59629,2.60411,2.55423,2.60021,864364.99923786,0
+GAB.US,D,20130607,000000,2.61956,2.65772,2.61184,2.6537,1091462.4832345,0
+GAB.US,D,20130610,000000,2.6537,2.68069,2.6537,2.66924,745607.0767782,0
+GAB.US,D,20130611,000000,2.65772,2.68823,2.6497,2.68823,1489149.6114341,0
+GAB.US,D,20130612,000000,2.6806,2.68823,2.63332,2.63332,1395579.9626435,0
+GAB.US,D,20130613,000000,2.62589,2.65715,2.6218,2.65296,1094297.6014637,0
+GAB.US,D,20130614,000000,2.64514,2.6686,2.58672,2.59072,1393114.54899,0
+GAB.US,D,20130617,000000,2.60998,2.63742,2.58672,2.59834,1010837.8682083,0
+GAB.US,D,20130618,000000,2.61398,2.64143,2.60998,2.64143,757998.62840181,0
+GAB.US,D,20130619,000000,2.63742,2.64514,2.59444,2.59444,811374.72652724,0
+GAB.US,D,20130620,000000,2.58672,2.58672,2.50846,2.53201,1491861.136564,0
+GAB.US,D,20130621,000000,2.58672,2.59444,2.5401,2.54372,2106516.4882181,0
+GAB.US,D,20130624,000000,2.52828,2.52828,2.46147,2.50465,1709645.0744747,0
+GAB.US,D,20130625,000000,2.5361,2.55145,2.51237,2.54782,718848.63338493,0
+GAB.US,D,20130626,000000,2.55554,2.59444,2.55554,2.59072,752758.28098493,0
+GAB.US,D,20130627,000000,2.59444,2.61788,2.59444,2.59834,571797.56365355,0
+GAB.US,D,20130628,000000,2.5788,2.61398,2.5788,2.60234,690415.77217469,0
+GAB.US,D,20130701,000000,2.62589,2.67259,2.62589,2.65296,1084058.7192158,0
+GAB.US,D,20130702,000000,2.64943,2.67259,2.64514,2.66078,508373.88390373,0
+GAB.US,D,20130703,000000,2.65296,2.65296,2.62589,2.64943,378769.86092496,0
+GAB.US,D,20130705,000000,2.65715,2.66078,2.63742,2.65715,277578.27942695,0
+GAB.US,D,20130708,000000,2.67659,2.69604,2.65296,2.66078,1066557.936333,0
+GAB.US,D,20130709,000000,2.67259,2.67659,2.66078,2.67259,774248.43417361,0
+GAB.US,D,20130710,000000,2.67259,2.69205,2.65715,2.67259,660738.38218907,0
+GAB.US,D,20130711,000000,2.71187,2.71549,2.69604,2.71187,754487.50965469,0
+GAB.US,D,20130712,000000,2.71549,2.71549,2.69205,2.71187,801348.63935495,0
+GAB.US,D,20130715,000000,2.70786,2.71959,2.70005,2.71187,781345.90225013,0
+GAB.US,D,20130716,000000,2.70786,2.71187,2.69205,2.70005,493361.08384909,0
+GAB.US,D,20130717,000000,2.70377,2.70786,2.69205,2.70786,552062.43247711,0
+GAB.US,D,20130718,000000,2.70005,2.72741,2.70005,2.70377,1137548.7379372,0
+GAB.US,D,20130719,000000,2.69205,2.70377,2.68823,2.69205,844111.85176632,0
+GAB.US,D,20130722,000000,2.70786,2.70786,2.6806,2.68823,866011.47426712,0
+GAB.US,D,20130723,000000,2.70005,2.7234,2.69205,2.71959,848346.25882592,0
+GAB.US,D,20130724,000000,2.71959,2.7234,2.69604,2.70005,742417.30008967,0
+GAB.US,D,20130725,000000,2.70005,2.71187,2.68431,2.70005,944516.73631824,0
+GAB.US,D,20130726,000000,2.69604,2.70786,2.68823,2.70786,603639.44496353,0
+GAB.US,D,20130729,000000,2.69604,2.70786,2.68431,2.68431,714029.57722879,0
+GAB.US,D,20130730,000000,2.69604,2.70005,2.6806,2.69205,835758.03296577,0
+GAB.US,D,20130731,000000,2.68431,2.69604,2.66078,2.66078,1379193.667101,0
+GAB.US,D,20130801,000000,2.67259,2.69205,2.67259,2.69205,1065692.7846368,0
+GAB.US,D,20130802,000000,2.68431,2.69205,2.67659,2.69205,829462.30795182,0
+GAB.US,D,20130805,000000,2.68431,2.71187,2.68431,2.71187,896650.74098327,0
+GAB.US,D,20130806,000000,2.70377,2.71187,2.6806,2.70377,721691.27467239,0
+GAB.US,D,20130807,000000,2.68431,2.70786,2.67659,2.69604,662708.34872212,0
+GAB.US,D,20130808,000000,2.70786,2.71187,2.69604,2.69604,540277.02440214,0
+GAB.US,D,20130809,000000,2.68823,2.70005,2.67259,2.67259,1067963.673499,0
+GAB.US,D,20130812,000000,2.6686,2.68431,2.66078,2.6686,879827.03334096,0
+GAB.US,D,20130813,000000,2.67259,2.70377,2.66078,2.70377,702253.84165726,0
+GAB.US,D,20130814,000000,2.69205,2.69604,2.67659,2.6806,377085.77060456,0
+GAB.US,D,20130815,000000,2.66078,2.66078,2.6218,2.63742,918574.00738135,0
+GAB.US,D,20130816,000000,2.62589,2.63742,2.61788,2.62961,517827.14392812,0
+GAB.US,D,20130819,000000,2.63332,2.63332,2.59072,2.59072,812781.53841582,0
+GAB.US,D,20130820,000000,2.59072,2.62589,2.58672,2.60998,825931.84419782,0
+GAB.US,D,20130821,000000,2.60998,2.61788,2.59072,2.60998,835452.81174625,0
+GAB.US,D,20130822,000000,2.61398,2.63332,2.60998,2.61788,771964.64864021,0
+GAB.US,D,20130823,000000,2.63332,2.64143,2.62589,2.64143,587238.10330457,0
+GAB.US,D,20130826,000000,2.63742,2.64143,2.59834,2.59834,870158.82879578,0
+GAB.US,D,20130827,000000,2.5788,2.5788,2.5401,2.54782,1332199.2717977,0
+GAB.US,D,20130828,000000,2.55554,2.5749,2.55145,2.57108,674924.72056127,0
+GAB.US,D,20130829,000000,2.56708,2.58672,2.55554,2.55554,587287.54054435,0
+GAB.US,D,20130830,000000,2.55554,2.56309,2.54372,2.54782,380225.03533072,0
+GAB.US,D,20130903,000000,2.58504,2.58894,2.55303,2.56521,675753.33168892,0
+GAB.US,D,20130904,000000,2.56521,2.59696,2.56122,2.59696,603621.17467926,0
+GAB.US,D,20130905,000000,2.59294,2.61704,2.59294,2.60914,568910.85873932,0
+GAB.US,D,20130906,000000,2.61304,2.62086,2.58105,2.60113,747078.37202302,0
+GAB.US,D,20130909,000000,2.60998,2.62589,2.60998,2.6218,668354.9412833,0
+GAB.US,D,20130910,000000,2.62469,2.65688,2.61704,2.65278,937550.38439939,0
+GAB.US,D,20130911,000000,2.64943,2.66487,2.64514,2.66487,761461.38463175,0
+GAB.US,D,20130912,000000,2.68488,2.68879,2.67269,2.68488,723323.77830779,0
+GAB.US,D,20130913,000000,2.68097,2.69279,2.67269,2.68879,496539.03858897,0
+GAB.US,D,20130916,000000,2.72061,2.72061,2.68097,2.68488,589714.26418408,0
+GAB.US,D,20130917,000000,2.68879,2.7047,2.67269,2.67679,602807.60966807,0
+GAB.US,D,20130918,000000,2.68879,2.71251,2.67269,2.70069,1077722.1547429,0
+GAB.US,D,20130919,000000,2.6966,2.71251,2.69279,2.7087,589872.24840687,0
+GAB.US,D,20130920,000000,2.7087,2.7087,2.68097,2.70069,833732.18085732,0
+GAB.US,D,20130923,000000,2.70069,2.74052,2.70069,2.7287,1684485.818316,0
+GAB.US,D,20130924,000000,2.72461,2.76053,2.7167,2.74861,1548068.0540282,0
+GAB.US,D,20130925,000000,2.74453,2.75252,2.72461,2.73252,577115.29109792,0
+GAB.US,D,20130926,000000,2.73652,2.74453,2.72061,2.74052,338669.81112618,0
+GAB.US,D,20130927,000000,2.72061,2.72061,2.70069,2.7047,606481.01152839,0
+GAB.US,D,20130930,000000,2.67679,2.6966,2.67269,2.68097,690786.55147305,0
+GAB.US,D,20131001,000000,2.68879,2.7167,2.68879,2.7087,374983.61319123,0
+GAB.US,D,20131002,000000,2.6966,2.6966,2.67679,2.68097,537431.15894686,0
+GAB.US,D,20131003,000000,2.68488,2.68488,2.66078,2.66487,1123916.9564287,0
+GAB.US,D,20131004,000000,2.66487,2.69279,2.66487,2.67269,595482.3003995,0
+GAB.US,D,20131007,000000,2.66487,2.66487,2.63677,2.64097,892478.66783472,0
+GAB.US,D,20131008,000000,2.64487,2.64916,2.60505,2.60505,1086544.5525987,0
+GAB.US,D,20131009,000000,2.62086,2.63295,2.60505,2.62469,667221.10893613,0
+GAB.US,D,20131010,000000,2.65278,2.68879,2.64487,2.67679,774989.99277035,0
+GAB.US,D,20131011,000000,2.67679,2.71251,2.67679,2.7087,643061.3447992,0
+GAB.US,D,20131014,000000,2.69279,2.7087,2.68879,2.70069,615006.78594557,0
+GAB.US,D,20131015,000000,2.6966,2.72061,2.6966,2.7087,587309.03499644,0
+GAB.US,D,20131016,000000,2.72061,2.73652,2.71251,2.7167,711894.10341473,0
+GAB.US,D,20131017,000000,2.72461,2.74453,2.7047,2.73652,655174.54326839,0
+GAB.US,D,20131018,000000,2.74453,2.77653,2.74453,2.76053,1284190.3383566,0
+GAB.US,D,20131021,000000,2.77263,2.77263,2.74453,2.75252,901183.92092677,0
+GAB.US,D,20131022,000000,2.76843,2.78053,2.75653,2.76053,1061784.0185262,0
+GAB.US,D,20131023,000000,2.76053,2.78053,2.75653,2.77653,610315.6217793,0
+GAB.US,D,20131024,000000,2.78053,2.80064,2.77263,2.77263,1036486.1231517,0
+GAB.US,D,20131025,000000,2.78835,2.79245,2.77263,2.78472,685757.92440913,0
+GAB.US,D,20131028,000000,2.79245,2.79245,2.78053,2.78053,791978.13297106,0
+GAB.US,D,20131029,000000,2.79245,2.80463,2.78472,2.79663,909724.7414604,0
+GAB.US,D,20131030,000000,2.79245,2.81235,2.78053,2.78835,823495.44805465,0
+GAB.US,D,20131031,000000,2.78835,2.79245,2.77263,2.77653,566015.55604427,0
+GAB.US,D,20131101,000000,2.77653,2.79245,2.77263,2.78053,521816.514234,0
+GAB.US,D,20131104,000000,2.79245,2.80064,2.78835,2.79245,530215.47138391,0
+GAB.US,D,20131105,000000,2.79245,2.79245,2.76843,2.78053,477641.11632103,0
+GAB.US,D,20131106,000000,2.78835,2.79663,2.78053,2.78472,643692.20696773,0
+GAB.US,D,20131107,000000,2.79663,2.79663,2.75252,2.75653,624460.04596995,0
+GAB.US,D,20131108,000000,2.76053,2.78835,2.74861,2.78472,385036.56842862,0
+GAB.US,D,20131111,000000,2.77263,2.78472,2.76843,2.78053,704210.91151906,0
+GAB.US,D,20131112,000000,2.78472,2.79245,2.77263,2.78472,694831.80735433,0
+GAB.US,D,20131113,000000,2.77653,2.80064,2.76843,2.80064,622069.86289877,0
+GAB.US,D,20131114,000000,2.81235,2.81235,2.80064,2.80064,509129.41389432,0
+GAB.US,D,20131115,000000,2.81655,2.82436,2.80463,2.82035,570521.86792265,0
+GAB.US,D,20131118,000000,2.83217,2.83217,2.79663,2.80463,879428.3112549,0
+GAB.US,D,20131119,000000,2.80463,2.82035,2.80064,2.81235,564948.35649854,0
+GAB.US,D,20131120,000000,2.81235,2.82035,2.79245,2.79245,640930.16987557,0
+GAB.US,D,20131121,000000,2.79663,2.84018,2.79663,2.84018,1054892.8971896,0
+GAB.US,D,20131122,000000,2.84018,2.85636,2.83217,2.84837,1114000.490962,0
+GAB.US,D,20131125,000000,2.85636,2.88819,2.85237,2.87618,1268075.9476328,0
+GAB.US,D,20131126,000000,2.86828,2.88819,2.86828,2.88819,795387.1530708,0
+GAB.US,D,20131127,000000,2.9001,2.95602,2.88819,2.94801,1152673.3091427,0
+GAB.US,D,20131129,000000,2.95992,2.96412,2.94801,2.94801,478364.4046335,0
+GAB.US,D,20131202,000000,2.95992,2.96793,2.94011,2.95193,1358338.6749712,0
+GAB.US,D,20131203,000000,2.94801,2.95992,2.93629,2.95602,887882.0792576,0
+GAB.US,D,20131204,000000,2.95193,2.97993,2.9321,2.96793,1134484.7037933,0
+GAB.US,D,20131205,000000,2.96793,2.97202,2.95602,2.96412,903516.06897735,0
+GAB.US,D,20131206,000000,2.98403,3.02804,2.97993,3.00393,1439071.8369803,0
+GAB.US,D,20131209,000000,2.99594,3.01994,2.99594,3.01575,1334975.2802838,0
+GAB.US,D,20131210,000000,3.02376,3.02376,2.99594,3.01175,1197670.8698476,0
+GAB.US,D,20131211,000000,3.02413,3.02413,2.97919,2.98309,1142285.0404528,0
+GAB.US,D,20131212,000000,2.975,2.99557,2.94216,2.975,1060356.7869081,0
+GAB.US,D,20131213,000000,2.99557,2.99984,2.94216,2.98738,790431.60714397,0
+GAB.US,D,20131216,000000,3.00366,3.07335,2.99557,3.01175,1249001.7708578,0
+GAB.US,D,20131217,000000,3.03232,3.04069,2.99557,3.02013,752488.52561133,0
+GAB.US,D,20131218,000000,3.01175,3.05289,3.00366,3.05289,1196950.8057031,0
+GAB.US,D,20131219,000000,3.08572,3.11439,3.05289,3.08163,2364157.5886191,0
+GAB.US,D,20131220,000000,3.09391,3.17179,3.08572,3.15514,1398295.7866636,0
+GAB.US,D,20131223,000000,3.17589,3.25777,3.1676,3.23721,1896664.0031245,0
+GAB.US,D,20131224,000000,3.22493,3.25349,3.21664,3.24139,660127.93975003,0
+GAB.US,D,20131226,000000,3.23329,3.27824,3.20445,3.26587,1282206.4004296,0
+GAB.US,D,20131227,000000,3.26587,3.27433,3.23721,3.25777,916350.40631378,0
+GAB.US,D,20131230,000000,3.25777,3.25777,3.15933,3.17179,1321764.790036,0
+GAB.US,D,20131231,000000,3.17589,3.21674,3.17179,3.17589,780772.00037962,0
+GAB.US,D,20140102,000000,3.17589,3.17589,3.13077,3.13504,1132364.2760958,0
+GAB.US,D,20140103,000000,3.1636,3.1636,3.13077,3.13504,644943.18407874,0
+GAB.US,D,20140106,000000,3.12657,3.1798,3.11838,3.1676,1272749.9162374,0
+GAB.US,D,20140107,000000,3.1676,3.17589,3.15132,3.1676,921533.79343266,0
+GAB.US,D,20140108,000000,3.1636,3.17589,3.14705,3.17589,511497.02779083,0
+GAB.US,D,20140109,000000,3.1676,3.20036,3.14305,3.20036,823991.96989768,0
+GAB.US,D,20140110,000000,3.18408,3.20036,3.1636,3.1676,749931.76053653,0
+GAB.US,D,20140113,000000,3.17589,3.1798,3.13077,3.15132,1150939.7815826,0
+GAB.US,D,20140114,000000,3.14305,3.1676,3.13077,3.1676,627394.03867875,0
+GAB.US,D,20140115,000000,3.15933,3.18408,3.15132,3.17589,632511.86771879,0
+GAB.US,D,20140116,000000,3.1636,3.18807,3.14705,3.18807,696312.77510259,0
+GAB.US,D,20140117,000000,3.1676,3.18408,3.15933,3.1798,618581.31332632,0
+GAB.US,D,20140121,000000,3.17589,3.20855,3.17179,3.20855,688900.41330311,0
+GAB.US,D,20140122,000000,3.19626,3.22074,3.1798,3.19626,648481.17089095,0
+GAB.US,D,20140123,000000,3.20036,3.21255,3.17589,3.19626,892642.02567052,0
+GAB.US,D,20140124,000000,3.1798,3.18408,3.05688,3.08163,1664780.7793726,0
+GAB.US,D,20140127,000000,3.06516,3.06917,2.975,3.02413,1768779.5363121,0
+GAB.US,D,20140128,000000,3.04906,3.12657,3.02413,3.12275,938374.69663664,0
+GAB.US,D,20140129,000000,3.07753,3.09391,3.02413,3.02413,686097.53675199,0
+GAB.US,D,20140130,000000,3.03232,3.07753,3.02413,3.02413,961975.6050195,0
+GAB.US,D,20140131,000000,2.98738,3.0445,2.975,3.01175,661558.39553589,0
+GAB.US,D,20140203,000000,3.02013,3.03651,2.95034,2.95872,1174683.6280717,0
+GAB.US,D,20140204,000000,2.98738,2.99147,2.95472,2.95872,771227.38893389,0
+GAB.US,D,20140205,000000,2.96281,2.9709,2.93015,2.94216,1042831.2854054,0
+GAB.US,D,20140206,000000,2.93834,2.97919,2.93834,2.96281,600279.86210357,0
+GAB.US,D,20140207,000000,2.98309,3.05289,2.975,3.04906,686481.21272161,0
+GAB.US,D,20140210,000000,3.04906,3.09391,3.03651,3.08163,622397.65329296,0
+GAB.US,D,20140211,000000,3.08992,3.12275,3.08163,3.11439,737969.0232319,0
+GAB.US,D,20140212,000000,3.10229,3.12657,3.07753,3.09782,840800.63142354,0
+GAB.US,D,20140213,000000,3.06917,3.15933,3.06116,3.12275,698609.45730724,0
+GAB.US,D,20140214,000000,3.13504,3.15514,3.11838,3.15514,516768.54216322,0
+GAB.US,D,20140218,000000,3.1676,3.20445,3.15514,3.20445,795968.57799955,0
+GAB.US,D,20140219,000000,3.19217,3.20445,3.1676,3.1798,1076057.4094293,0
+GAB.US,D,20140220,000000,3.1798,3.21664,3.15514,3.21255,920279.59215384,0
+GAB.US,D,20140221,000000,3.21255,3.24139,3.20036,3.21664,804871.5800507,0
+GAB.US,D,20140224,000000,3.23329,3.25777,3.22493,3.23721,719928.72960191,0
+GAB.US,D,20140225,000000,3.2453,3.24967,3.21664,3.22493,650587.6271947,0
+GAB.US,D,20140226,000000,3.22074,3.2453,3.22074,3.23721,675012.8478148,0
+GAB.US,D,20140227,000000,3.23329,3.25777,3.21664,3.25777,685482.79542253,0
+GAB.US,D,20140228,000000,3.2453,3.27433,3.23721,3.27433,850274.3111774,0
+GAB.US,D,20140303,000000,3.24967,3.24967,3.20036,3.23721,1037995.0336876,0
+GAB.US,D,20140304,000000,3.25777,3.27433,3.2453,3.25349,746511.99321073,0
+GAB.US,D,20140305,000000,3.26587,3.27824,3.25349,3.27824,722452.17827599,0
+GAB.US,D,20140306,000000,3.27824,3.31081,3.27824,3.3069,926764.46834611,0
+GAB.US,D,20140307,000000,3.3069,3.31081,3.27024,3.27433,1006129.5084804,0
+GAB.US,D,20140310,000000,3.26587,3.3069,3.25777,3.30281,767014.47632639,0
+GAB.US,D,20140311,000000,3.31081,3.319,3.27433,3.29452,902129.67681825,0
+GAB.US,D,20140312,000000,3.28243,3.31081,3.27024,3.2989,672428.13995229,0
+GAB.US,D,20140313,000000,3.31956,3.31956,3.24465,3.25284,1083007.6405092,0
+GAB.US,D,20140314,000000,3.23628,3.27377,3.22362,3.23191,890270.1128836,0
+GAB.US,D,20140317,000000,3.24465,3.26531,3.21525,3.21525,882128.01443603,0
+GAB.US,D,20140318,000000,3.21953,3.24027,3.21115,3.24027,664899.70811158,0
+GAB.US,D,20140319,000000,3.25694,3.26531,3.21525,3.22781,701244.67713214,0
+GAB.US,D,20140320,000000,3.19868,3.24027,3.17347,3.21525,848691.24478177,0
+GAB.US,D,20140321,000000,3.22781,3.24465,3.20287,3.21953,727131.52049362,0
+GAB.US,D,20140324,000000,3.24875,3.24875,3.20287,3.23628,1251512.3228607,0
+GAB.US,D,20140325,000000,3.23628,3.25694,3.22362,3.22362,970010.23120666,0
+GAB.US,D,20140326,000000,3.22781,3.23628,3.20715,3.21525,832689.69993148,0
+GAB.US,D,20140327,000000,3.21525,3.21525,3.18603,3.1945,578737.04750728,0
+GAB.US,D,20140328,000000,3.20715,3.23628,3.19868,3.20715,515289.72386019,0
+GAB.US,D,20140331,000000,3.21525,3.23628,3.21115,3.23191,659448.71506432,0
+GAB.US,D,20140401,000000,3.23628,3.26122,3.21953,3.22781,984735.00560345,0
+GAB.US,D,20140402,000000,3.22362,3.24027,3.20287,3.22781,850956.76003091,0
+GAB.US,D,20140403,000000,3.23191,3.23628,3.21525,3.21525,732594.33548952,0
+GAB.US,D,20140404,000000,3.22362,3.23628,3.1651,3.16928,944079.32421843,0
+GAB.US,D,20140407,000000,3.17766,3.18603,3.11904,3.11904,1009121.5362098,0
+GAB.US,D,20140408,000000,3.11904,3.14853,3.10667,3.13588,659127.37300573,0
+GAB.US,D,20140409,000000,3.14017,3.15263,3.12332,3.13588,733555.13749745,0
+GAB.US,D,20140410,000000,3.1316,3.13588,3.09411,3.10667,609723.44962452,0
+GAB.US,D,20140411,000000,3.09019,3.11904,3.08173,3.09019,602746.35047964,0
+GAB.US,D,20140414,000000,3.09848,3.11094,3.05232,3.07335,958867.50724885,0
+GAB.US,D,20140415,000000,3.07335,3.08572,3.01901,3.06488,1183148.1433004,0
+GAB.US,D,20140416,000000,3.08572,3.09019,3.06078,3.06897,952839.38816327,0
+GAB.US,D,20140417,000000,3.06078,3.07745,3.05642,3.07335,671169.63978306,0
+GAB.US,D,20140421,000000,3.06488,3.09019,3.06078,3.08173,433157.27302071,0
+GAB.US,D,20140422,000000,3.08173,3.09848,3.08173,3.09411,629753.05479443,0
+GAB.US,D,20140423,000000,3.09848,3.09848,3.06488,3.08572,679553.55081651,0
+GAB.US,D,20140424,000000,3.09019,3.09848,3.06078,3.06078,676181.07128529,0
+GAB.US,D,20140425,000000,3.05232,3.07335,3.04404,3.06488,528473.3460429,0
+GAB.US,D,20140428,000000,3.07745,3.09019,3.06897,3.08572,588738.41605969,0
+GAB.US,D,20140429,000000,3.09411,3.10247,3.08572,3.10247,557624.12195258,0
+GAB.US,D,20140430,000000,3.08572,3.11503,3.06078,3.11503,699821.7444045,0
+GAB.US,D,20140501,000000,3.10667,3.12741,3.10247,3.12741,521929.36010741,0
+GAB.US,D,20140502,000000,3.11904,3.1316,3.11094,3.12741,648892.78964828,0
+GAB.US,D,20140505,000000,3.10247,3.14017,3.08173,3.14017,603916.72339535,0
+GAB.US,D,20140506,000000,3.1316,3.13588,3.11094,3.1316,663748.68020275,0
+GAB.US,D,20140507,000000,3.1316,3.17347,3.09019,3.16928,912457.76104225,0
+GAB.US,D,20140508,000000,3.15691,3.17347,3.11904,3.12332,779696.20305306,0
+GAB.US,D,20140509,000000,3.12332,3.14017,3.11094,3.12332,584850.06967858,0
+GAB.US,D,20140512,000000,3.14416,3.17766,3.14416,3.15263,683594.50780738,0
+GAB.US,D,20140513,000000,3.14416,3.16928,3.14017,3.16109,589988.31844808,0
+GAB.US,D,20140514,000000,3.15263,3.16109,3.12741,3.15691,810750.31269434,0
+GAB.US,D,20140515,000000,3.14416,3.14416,3.10247,3.10667,983582.902972,0
+GAB.US,D,20140516,000000,3.11094,3.12332,3.09019,3.12332,690641.46392152,0
+GAB.US,D,20140519,000000,3.10667,3.16928,3.10667,3.1651,561092.25179554,0
+GAB.US,D,20140520,000000,3.16109,3.16109,3.12332,3.14017,578064.2711572,0
+GAB.US,D,20140521,000000,3.14017,3.15263,3.14017,3.14416,429452.70420488,0
+GAB.US,D,20140522,000000,3.14017,3.16928,3.14017,3.1651,485362.99823044,0
+GAB.US,D,20140523,000000,3.15691,3.18193,3.15263,3.18193,452732.27052915,0
+GAB.US,D,20140527,000000,3.17766,3.18193,3.15263,3.18193,1005504.0199249,0
+GAB.US,D,20140528,000000,3.17766,3.17766,3.14017,3.14416,997915.40361836,0
+GAB.US,D,20140529,000000,3.14017,3.16109,3.14017,3.15263,884986.77656255,0
+GAB.US,D,20140530,000000,3.14416,3.16109,3.13588,3.15691,707638.20190307,0
+GAB.US,D,20140602,000000,3.1651,3.1945,3.14853,3.18603,570590.6501693,0
+GAB.US,D,20140603,000000,3.18193,3.1945,3.16928,3.17766,558708.51705998,0
+GAB.US,D,20140604,000000,3.17347,3.18193,3.15263,3.16109,1015680.5682617,0
+GAB.US,D,20140605,000000,3.1651,3.19032,3.15263,3.17766,822009.10669338,0
+GAB.US,D,20140606,000000,3.18193,3.1945,3.16928,3.1945,962964.34981513,0
+GAB.US,D,20140609,000000,3.18193,3.20287,3.18193,3.1945,833652.65138463,0
+GAB.US,D,20140610,000000,3.1945,3.23191,3.18193,3.23191,833648.35249421,0
+GAB.US,D,20140611,000000,3.21525,3.21525,3.19032,3.19868,819091.23482365,0
+GAB.US,D,20140612,000000,3.21571,3.21571,3.14742,3.15598,762579.09613987,0
+GAB.US,D,20140613,000000,3.15598,3.16881,3.1304,3.13467,1120732.5533531,0
+GAB.US,D,20140616,000000,3.1304,3.14313,3.10043,3.10479,1132974.7185349,0
+GAB.US,D,20140617,000000,3.09196,3.1304,3.08777,3.10908,982628.54929969,0
+GAB.US,D,20140618,000000,3.10043,3.13896,3.09623,3.13896,725962.22230051,0
+GAB.US,D,20140619,000000,3.13896,3.14742,3.11764,3.13467,604881.8242937,0
+GAB.US,D,20140620,000000,3.13467,3.1731,3.1304,3.1731,754977.58316209,0
+GAB.US,D,20140623,000000,3.19441,3.23665,3.18575,3.23255,1848343.4001282,0
+GAB.US,D,20140624,000000,3.21571,3.23255,3.20297,3.2199,962740.80751351,0
+GAB.US,D,20140625,000000,3.20297,3.21153,3.19002,3.20724,547247.67521139,0
+GAB.US,D,20140626,000000,3.21153,3.21571,3.17719,3.20724,424285.43792506,0
+GAB.US,D,20140627,000000,3.19441,3.19868,3.18575,3.19002,354034.04547233,0
+GAB.US,D,20140630,000000,3.19002,3.21153,3.18166,3.20724,519477.9178478,0
+GAB.US,D,20140701,000000,3.20297,3.23255,3.20297,3.23255,818580.74158676,0
+GAB.US,D,20140702,000000,3.21571,3.22818,3.19441,3.21571,592856.75307804,0
+GAB.US,D,20140703,000000,3.21153,3.2199,3.19441,3.19868,455534.07235768,0
+GAB.US,D,20140707,000000,3.19868,3.20724,3.16881,3.17719,742641.91711389,0
+GAB.US,D,20140708,000000,3.16454,3.16454,3.14313,3.16454,638630.26350311,0
+GAB.US,D,20140709,000000,3.1731,3.18166,3.16025,3.16025,770946.88633427,0
+GAB.US,D,20140710,000000,3.15169,3.15169,3.13467,3.15169,624197.81365459,0
+GAB.US,D,20140711,000000,3.13896,3.16881,3.13896,3.16881,822703.37749554,0
+GAB.US,D,20140714,000000,3.1731,3.20724,3.16881,3.20297,573579.4537309,0
+GAB.US,D,20140715,000000,3.20297,3.20297,3.15598,3.16025,484248.51089014,0
+GAB.US,D,20140716,000000,3.18166,3.18166,3.14313,3.14742,544848.89435937,0
+GAB.US,D,20140717,000000,3.1304,3.14742,3.12611,3.13467,551397.17918526,0
+GAB.US,D,20140718,000000,3.1304,3.15598,3.1304,3.14742,664624.57912497,0
+GAB.US,D,20140721,000000,3.13896,3.14313,3.1304,3.1304,556368.84595116,0
+GAB.US,D,20140722,000000,3.13896,3.16454,3.13896,3.15598,540171.70158696,0
+GAB.US,D,20140723,000000,3.15169,3.1731,3.15169,3.1731,479725.00345009,0
+GAB.US,D,20140724,000000,3.1731,3.17719,3.14313,3.14742,513691.6113481,0
+GAB.US,D,20140725,000000,3.13896,3.15598,3.13467,3.15598,450032.56734802,0
+GAB.US,D,20140728,000000,3.16454,3.16881,3.13896,3.16881,392637.00668379,0
+GAB.US,D,20140729,000000,3.16454,3.16454,3.14742,3.15169,370647.10748427,0
+GAB.US,D,20140730,000000,3.15598,3.16025,3.13896,3.15169,479261.79800779,0
+GAB.US,D,20140731,000000,3.13896,3.13896,3.04088,3.04944,1517010.7202192,0
+GAB.US,D,20140801,000000,3.01957,3.07093,3.01519,3.04507,773836.8154163,0
+GAB.US,D,20140804,000000,3.04507,3.07093,3.04088,3.07093,584588.91208582,0
+GAB.US,D,20140805,000000,3.06219,3.06219,3.01519,3.04507,655995.63133781,0
+GAB.US,D,20140806,000000,3.02376,3.058,3.02376,3.04507,922684.82134149,0
+GAB.US,D,20140807,000000,3.04944,3.06647,3.04088,3.06219,658691.03562853,0
+GAB.US,D,20140808,000000,3.06647,3.09623,3.04507,3.09196,367312.24324419,0
+GAB.US,D,20140811,000000,3.10479,3.13896,3.09196,3.12611,841951.65933237,0
+GAB.US,D,20140812,000000,3.12184,3.14313,3.11335,3.13896,476239.67804547,0
+GAB.US,D,20140813,000000,3.13896,3.15169,3.13467,3.14313,442970.56511743,0
+GAB.US,D,20140814,000000,3.14742,3.15169,3.14313,3.14742,469040.11132158,0
+GAB.US,D,20140815,000000,3.14742,3.16025,3.11335,3.12184,558920.23741295,0
+GAB.US,D,20140818,000000,3.13467,3.16454,3.13467,3.15598,738243.0774959,0
+GAB.US,D,20140819,000000,3.16454,3.18575,3.15598,3.18575,788839.9429675,0
+GAB.US,D,20140820,000000,3.18166,3.18575,3.16454,3.18166,557026.57618479,0
+GAB.US,D,20140821,000000,3.17719,3.18575,3.1731,3.18166,507235.75266614,0
+GAB.US,D,20140822,000000,3.1731,3.1731,3.15169,3.15598,1004874.232479,0
+GAB.US,D,20140825,000000,3.16025,3.16454,3.15169,3.15598,1331868.2572358,0
+GAB.US,D,20140826,000000,3.16454,3.18166,3.15598,3.18166,992085.03349189,0
+GAB.US,D,20140827,000000,3.18166,3.20297,3.17719,3.19868,1426410.529983,0
+GAB.US,D,20140828,000000,3.18575,3.19441,3.1731,3.19441,1150927.9596339,0
+GAB.US,D,20140829,000000,3.19441,3.20297,3.18575,3.20297,993006.07076348,0
+GAB.US,D,20140902,000000,3.19868,3.20297,3.18575,3.19441,1194115.6874738,0
+GAB.US,D,20140903,000000,3.21153,3.21153,3.1731,3.18166,898536.87915323,0
+GAB.US,D,20140904,000000,3.18166,3.20297,3.16454,3.17719,879948.47699521,0
+GAB.US,D,20140905,000000,3.16881,3.19002,3.16025,3.1731,1339089.3184117,0
+GAB.US,D,20140908,000000,3.18166,3.18575,3.16025,3.17719,1037700.5596942,0
+GAB.US,D,20140909,000000,3.17719,3.17719,3.15169,3.16025,1502069.926579,0
+GAB.US,D,20140910,000000,3.16025,3.16881,3.13467,3.15598,2163038.2994052,0
+GAB.US,D,20140911,000000,3.14313,3.17719,3.13896,3.1731,2077836.4408088,0
+GAB.US,D,20140912,000000,3.18603,3.19905,3.15551,3.19905,2602119.443419,0
+GAB.US,D,20140915,000000,3.19905,3.19905,3.16434,3.16434,1136766.3398816,0
+GAB.US,D,20140916,000000,3.15998,3.19032,3.15551,3.19032,1356223.6208866,0
+GAB.US,D,20140917,000000,3.00348,3.04245,2.97314,3.00348,2920719.8846389,0
+GAB.US,D,20140918,000000,3.02078,3.03809,2.99928,3.01212,1621087.9319088,0
+GAB.US,D,20140919,000000,3.01212,3.02953,2.97733,2.97733,807079.06027923,0
+GAB.US,D,20140922,000000,2.98589,2.98589,2.87738,2.88158,2059313.5967298,0
+GAB.US,D,20140923,000000,2.92968,2.95136,2.86892,2.87292,3146911.3774804,0
+GAB.US,D,20140924,000000,2.85989,2.88624,2.80807,2.87738,3554148.4907389,0
+GAB.US,D,20140925,000000,2.85989,2.86892,2.79057,2.80351,3306295.9638147,0
+GAB.US,D,20140926,000000,2.80807,2.82073,2.79477,2.81663,1406711.9393752,0
+GAB.US,D,20140929,000000,2.80351,2.80351,2.78602,2.79923,1528450.0676156,0
+GAB.US,D,20140930,000000,2.81207,2.81207,2.77318,2.77318,1979072.6576732,0
+GAB.US,D,20141001,000000,2.77318,2.77737,2.72936,2.7341,1653712.2112744,0
+GAB.US,D,20141002,000000,2.72936,2.7515,2.69921,2.72516,1487037.7815174,0
+GAB.US,D,20141003,000000,2.73829,2.79057,2.73829,2.78602,1603890.2208003,0
+GAB.US,D,20141006,000000,2.81207,2.82073,2.79057,2.82073,1752095.5426084,0
+GAB.US,D,20141007,000000,2.82073,2.82073,2.73829,2.7515,1078454.0408362,0
+GAB.US,D,20141008,000000,2.76444,2.76444,2.70349,2.74275,1352853.2908006,0
+GAB.US,D,20141009,000000,2.74275,2.74703,2.68627,2.69921,1145847.745885,0
+GAB.US,D,20141010,000000,2.69921,2.70349,2.63845,2.64701,1618302.2509192,0
+GAB.US,D,20141013,000000,2.63845,2.65157,2.59062,2.60794,1587933.8142994,0
+GAB.US,D,20141014,000000,2.60794,2.62952,2.58625,2.58625,2000871.2562492,0
+GAB.US,D,20141015,000000,2.56438,2.58625,2.52976,2.56857,2553880.5193405,0
+GAB.US,D,20141016,000000,2.52976,2.59509,2.52976,2.58625,1590023.0750415,0
+GAB.US,D,20141017,000000,2.61667,2.63389,2.60365,2.62086,3771294.0434228,0
+GAB.US,D,20141020,000000,2.62086,2.66031,2.62086,2.63845,1959593.3104766,0
+GAB.US,D,20141021,000000,2.66031,2.77318,2.66031,2.76862,2315735.9616978,0
+GAB.US,D,20141022,000000,2.77318,2.78602,2.74275,2.76444,3290490.0184784,0
+GAB.US,D,20141023,000000,2.78602,2.79923,2.76444,2.77737,2554889.6838656,0
+GAB.US,D,20141024,000000,2.77318,2.79477,2.77318,2.78602,1503642.2457485,0
+GAB.US,D,20141027,000000,2.77318,2.77318,2.70786,2.74275,4013900.8493171,0
+GAB.US,D,20141028,000000,2.7515,2.79477,2.74275,2.78602,5278291.573141,0
+GAB.US,D,20141029,000000,2.78602,2.80807,2.77737,2.78602,1921720.0859131,0
+GAB.US,D,20141030,000000,2.78174,2.81663,2.77737,2.80351,1299433.1290485,0
+GAB.US,D,20141031,000000,2.83394,2.91229,2.82957,2.88158,2133056.7629227,0
+GAB.US,D,20141103,000000,2.88624,2.90353,2.87292,2.89907,1282922.1656838,0
+GAB.US,D,20141104,000000,2.88158,2.89497,2.85989,2.89497,1270210.3467243,0
+GAB.US,D,20141105,000000,2.91229,2.92085,2.89907,2.90782,1179835.848235,0
+GAB.US,D,20141106,000000,2.90782,2.93844,2.90782,2.93844,873744.10340257,0
+GAB.US,D,20141107,000000,2.93844,2.9469,2.92531,2.9469,868633.79742077,0
+GAB.US,D,20141110,000000,2.94253,2.95556,2.93844,2.93844,745983.22968959,0
+GAB.US,D,20141111,000000,2.9469,2.9469,2.92085,2.93844,883748.6961228,0
+GAB.US,D,20141112,000000,2.93406,2.94253,2.92531,2.94253,705284.55940041,0
+GAB.US,D,20141113,000000,2.93844,2.95556,2.93844,2.93844,967519.02421068,0
+GAB.US,D,20141114,000000,2.94253,2.9469,2.93844,2.94253,734481.54838206,0
+GAB.US,D,20141117,000000,2.92968,2.93844,2.90353,2.90353,1494604.903372,0
+GAB.US,D,20141118,000000,2.91229,2.92531,2.90782,2.91229,1097996.7966664,0
+GAB.US,D,20141119,000000,2.91229,2.94253,2.90353,2.93844,945315.25521298,0
+GAB.US,D,20141120,000000,2.92968,2.95556,2.92085,2.95136,907510.81289624,0
+GAB.US,D,20141121,000000,2.9643,2.98179,2.9643,2.96867,1288824.5422247,0
+GAB.US,D,20141124,000000,2.98179,2.98179,2.95136,2.97314,1030315.0659598,0
+GAB.US,D,20141125,000000,2.97733,2.98589,2.95983,2.98589,1202857.4811344,0
+GAB.US,D,20141126,000000,2.98589,2.99473,2.98589,2.99035,925374.85201918,0
+GAB.US,D,20141128,000000,2.99473,2.99928,2.98589,2.99473,521532.78746656,0
+GAB.US,D,20141201,000000,2.97733,2.98589,2.94253,2.95983,1663800.6323578,0
+GAB.US,D,20141202,000000,2.9643,2.99928,2.9643,2.99928,1302946.3972408,0
+GAB.US,D,20141203,000000,2.99928,3.0164,2.99035,3.0164,1164899.3534852,0
+GAB.US,D,20141204,000000,3.01212,3.02525,3.01212,3.02525,795249.5885775,0
+GAB.US,D,20141205,000000,3.02525,3.02953,3.00784,3.02525,1079340.6869844,0
+GAB.US,D,20141208,000000,3.02525,3.03809,3.00784,3.02078,1587791.9509156,0
+GAB.US,D,20141209,000000,2.99928,2.99928,2.9469,2.97314,1757004.8754632,0
+GAB.US,D,20141210,000000,2.97733,2.97733,2.92401,2.93276,1287051.2499282,0
+GAB.US,D,20141211,000000,2.93732,2.97733,2.93732,2.93732,1119270.9306117,0
+GAB.US,D,20141212,000000,2.9283,2.93276,2.90595,2.91034,837130.45373103,0
+GAB.US,D,20141215,000000,2.93276,2.93276,2.85237,2.85683,1233635.3870664,0
+GAB.US,D,20141216,000000,2.83441,2.90595,2.82091,2.83915,1334613.0987663,0
+GAB.US,D,20141217,000000,2.85683,2.92401,2.85683,2.92401,1012750.8744433,0
+GAB.US,D,20141218,000000,2.98198,2.99101,2.94626,2.99101,1328910.6206297,0
+GAB.US,D,20141219,000000,3.0178,3.04925,3.00422,3.00422,2160241.8711898,0
+GAB.US,D,20141222,000000,2.99984,3.0178,2.99537,3.01325,1485449.3415088,0
+GAB.US,D,20141223,000000,3.0312,3.03548,3.0178,3.0312,1163538.7546687,0
+GAB.US,D,20141224,000000,3.04004,3.05353,3.0312,3.05353,528169.19954598,0
+GAB.US,D,20141226,000000,3.05353,3.06256,3.04004,3.04925,1201880.5582873,0
+GAB.US,D,20141229,000000,3.04004,3.058,2.99537,2.99537,2902216.3855666,0
+GAB.US,D,20141230,000000,2.99537,3.00422,2.95081,2.95081,2928516.9971306,0
+GAB.US,D,20141231,000000,2.97314,2.98198,2.89265,2.89265,6748810.8682355,0
+GAB.US,D,20150102,000000,2.93276,2.95527,2.88362,2.90149,1246815.7850813,0
+GAB.US,D,20150105,000000,2.88362,2.88791,2.82557,2.83441,2261785.9617018,0
+GAB.US,D,20150106,000000,2.85683,2.85683,2.78965,2.83003,1421170.1825662,0
+GAB.US,D,20150107,000000,2.85683,2.87916,2.84352,2.84352,1234785.3402527,0
+GAB.US,D,20150108,000000,2.87479,2.91944,2.87479,2.90595,1176806.2052145,0
+GAB.US,D,20150109,000000,2.91498,2.91944,2.87479,2.87916,550666.36781457,0
+GAB.US,D,20150112,000000,2.88362,2.89265,2.8478,2.8614,728598.51684801,0
+GAB.US,D,20150113,000000,2.88362,2.90149,2.82557,2.8478,719327.95966629,0
+GAB.US,D,20150114,000000,2.81198,2.83441,2.78965,2.82557,1206064.4533846,0
+GAB.US,D,20150115,000000,2.83915,2.84352,2.79859,2.80323,994830.94974501,0
+GAB.US,D,20150116,000000,2.79859,2.84352,2.79859,2.84352,790431.60714397,0
+GAB.US,D,20150120,000000,2.8478,2.87023,2.82557,2.85683,730579.23060709,0
+GAB.US,D,20150121,000000,2.84352,2.87479,2.83003,2.86586,880768.49034203,0
+GAB.US,D,20150122,000000,2.88362,2.91498,2.85683,2.91034,859696.40424628,0
+GAB.US,D,20150123,000000,2.89694,2.91034,2.89265,2.90149,609564.39067914,0
+GAB.US,D,20150126,000000,2.83441,2.90149,2.83441,2.89265,1299235.3800893,0
+GAB.US,D,20150127,000000,2.8614,2.87479,2.8478,2.8614,830558.52500784,0
+GAB.US,D,20150128,000000,2.87916,2.88362,2.82557,2.82557,1014023.3460064,0
+GAB.US,D,20150129,000000,2.83915,2.86586,2.80779,2.86586,635336.23872198,0
+GAB.US,D,20150130,000000,2.83441,2.8614,2.81663,2.82091,641074.1827045,0
+GAB.US,D,20150202,000000,2.83441,2.83441,2.78965,2.83441,1480408.8924963,0
+GAB.US,D,20150203,000000,2.8478,2.87023,2.83915,2.8614,978985.23967229,0
+GAB.US,D,20150204,000000,2.85683,2.88362,2.85237,2.85683,981532.33224366,0
+GAB.US,D,20150205,000000,2.87023,2.88362,2.87023,2.87916,1116801.2180678,0
+GAB.US,D,20150206,000000,2.88362,2.90149,2.87479,2.87479,1038356.1404826,0
+GAB.US,D,20150209,000000,2.87479,2.87916,2.8614,2.87479,1019740.8702595,0
+GAB.US,D,20150210,000000,2.89694,2.91944,2.88362,2.91498,941975.01735988,0
+GAB.US,D,20150211,000000,2.90595,2.91498,2.89694,2.91498,471265.86183437,0
+GAB.US,D,20150212,000000,2.91498,2.93732,2.91498,2.93276,768712.53804063,0
+GAB.US,D,20150213,000000,2.9283,2.94197,2.91944,2.9283,1194624.0312656,0
+GAB.US,D,20150217,000000,2.92401,2.94197,2.91944,2.91944,1172937.2038402,0
+GAB.US,D,20150218,000000,2.91498,2.93276,2.91498,2.92401,1056379.2385508,0
+GAB.US,D,20150219,000000,2.92401,2.9283,2.91498,2.9283,642680.89299741,0
+GAB.US,D,20150220,000000,2.91944,2.95081,2.91498,2.95081,878011.82686288,0
+GAB.US,D,20150223,000000,2.94626,2.95965,2.93276,2.95527,905596.7319386,0
+GAB.US,D,20150224,000000,2.95965,2.98644,2.94626,2.98644,1124255.494049,0
+GAB.US,D,20150225,000000,2.98644,2.99537,2.97733,2.98644,753405.2639925,0
+GAB.US,D,20150226,000000,2.98198,2.99101,2.98198,2.99101,926818.20447629,0
+GAB.US,D,20150227,000000,2.99101,2.99101,2.98198,2.98198,771325.18869085,0
+GAB.US,D,20150302,000000,2.98644,2.99984,2.98198,2.99537,908132.00256134,0
+GAB.US,D,20150303,000000,2.99101,2.99537,2.98198,2.99101,874580.23758845,0
+GAB.US,D,20150304,000000,2.98644,2.99101,2.97314,2.98644,1164463.016108,0
+GAB.US,D,20150305,000000,2.98198,2.99537,2.98198,2.99101,811275.85204768,0
+GAB.US,D,20150306,000000,2.97314,2.97733,2.95081,2.96412,1742440.2347344,0
+GAB.US,D,20150309,000000,2.96412,2.98198,2.95965,2.97733,764978.95171451,0
+GAB.US,D,20150310,000000,2.95965,2.97314,2.94197,2.95965,1391720.6337726,0
+GAB.US,D,20150311,000000,2.95527,2.95527,2.9283,2.94197,730306.25106569,0
+GAB.US,D,20150312,000000,2.96412,2.96412,2.95081,2.96412,775038.35528752,0
+GAB.US,D,20150313,000000,2.96412,2.96858,2.91368,2.94588,1159762.1794384,0
+GAB.US,D,20150316,000000,2.95965,2.96858,2.94588,2.95509,780029.36706028,0
+GAB.US,D,20150317,000000,2.92755,2.94588,2.91824,2.94141,656503.97512948,0
+GAB.US,D,20150318,000000,2.92755,2.9871,2.91824,2.97314,587645.42317147,0
+GAB.US,D,20150319,000000,2.97314,2.99156,2.96858,2.9871,994703.05775513,0
+GAB.US,D,20150320,000000,2.99156,3.00534,2.97314,2.98235,1102483.763538,0
+GAB.US,D,20150323,000000,2.98235,3.00059,2.98235,2.99612,905507.52996247,0
+GAB.US,D,20150324,000000,3.00534,3.01454,2.97314,2.9871,1756368.6396816,0
+GAB.US,D,20150325,000000,2.9871,3.00534,2.96858,2.96858,2146160.8556327,0
+GAB.US,D,20150326,000000,2.95965,2.98235,2.94588,2.97779,1563328.0402818,0
+GAB.US,D,20150327,000000,2.96412,2.9871,2.96412,2.96858,1344491.9489418,0
+GAB.US,D,20150330,000000,2.97779,2.99612,2.97779,2.97779,1134838.28753,0
+GAB.US,D,20150331,000000,2.97314,2.97314,2.95965,2.97314,730750.11150113,0
+GAB.US,D,20150401,000000,2.97314,2.97314,2.94141,2.97314,460407.93936661,0
+GAB.US,D,20150402,000000,2.96858,2.98235,2.96412,2.97314,429146.40826276,0
+GAB.US,D,20150406,000000,2.96858,3.00059,2.96412,2.99156,864406.91341942,0
+GAB.US,D,20150407,000000,2.99612,3.01901,2.99156,2.99156,769318.68158927,0
+GAB.US,D,20150408,000000,2.99612,3.00989,2.9871,3.00059,549380.99958024,0
+GAB.US,D,20150409,000000,3.00059,3.00989,2.99156,3.00534,396798.33260631,0
+GAB.US,D,20150410,000000,3.00059,3.00989,2.99612,3.00989,455815.64967991,0
+GAB.US,D,20150413,000000,3.00534,3.01901,2.9871,2.9871,541515.1048419,0
+GAB.US,D,20150414,000000,2.99156,3.00059,2.96858,2.99612,501071.14380986,0
+GAB.US,D,20150415,000000,3.00059,3.01454,2.99612,3.00989,516620.23044388,0
+GAB.US,D,20150416,000000,3.00534,3.01454,2.99612,3.00534,539800.92228859,0
+GAB.US,D,20150417,000000,2.98235,2.9871,2.95509,2.97314,798168.53516984,0
+GAB.US,D,20150420,000000,2.97314,2.99612,2.97314,2.97779,840112.808957,0
+GAB.US,D,20150421,000000,2.9871,2.99612,2.97314,2.97314,458829.1718614,0
+GAB.US,D,20150422,000000,2.97779,2.99612,2.97314,2.99156,496844.2598085,0
+GAB.US,D,20150423,000000,2.9871,3.00989,2.98235,3.00059,381704.92835636,0
+GAB.US,D,20150424,000000,3.01454,3.01454,2.99612,3.00534,401939.80554363,0
+GAB.US,D,20150427,000000,3.00989,3.01454,2.96858,2.97314,901140.93202261,0
+GAB.US,D,20150428,000000,2.97314,2.99156,2.95965,2.9871,657818.36087411,0
+GAB.US,D,20150429,000000,2.96858,2.9871,2.96412,2.97779,477457.33875575,0
+GAB.US,D,20150430,000000,2.97779,2.98235,2.94141,2.95965,806039.80352121,0
+GAB.US,D,20150501,000000,2.96858,2.98235,2.95965,2.97779,673339.50472043,0
+GAB.US,D,20150504,000000,2.98235,2.9871,2.96412,2.97314,751821.12287427,0
+GAB.US,D,20150505,000000,2.96412,2.97779,2.94588,2.95034,1043015.0629708,0
+GAB.US,D,20150506,000000,2.95509,2.96858,2.92755,2.9321,757755.74109331,0
+GAB.US,D,20150507,000000,2.9321,2.95965,2.92755,2.95509,363613.04804138,0
+GAB.US,D,20150508,000000,2.97314,2.9871,2.95509,2.97314,561187.9021073,0
+GAB.US,D,20150511,000000,2.98235,2.98235,2.95034,2.95034,757072.2175172,0
+GAB.US,D,20150512,000000,2.94141,2.95965,2.92299,2.95965,491596.38933338,0
+GAB.US,D,20150513,000000,2.95509,2.96412,2.94588,2.95509,512001.07269209,0
+GAB.US,D,20150514,000000,2.97314,2.98235,2.96858,2.97779,674216.47836527,0
+GAB.US,D,20150515,000000,2.98235,2.98235,2.96412,2.97314,500854.04984386,0
+GAB.US,D,20150518,000000,2.97314,2.9871,2.96858,2.97779,770719.04514222,0
+GAB.US,D,20150519,000000,2.98235,2.99156,2.97779,2.9871,607077.48257358,0
+GAB.US,D,20150520,000000,2.9871,3.00059,2.98235,2.99612,425426.79333047,0
+GAB.US,D,20150521,000000,2.99612,3.01901,2.99156,3.00989,639671.66970633,0
+GAB.US,D,20150522,000000,3.00534,3.01901,3.00059,3.01454,497571.84701138,0
+GAB.US,D,20150526,000000,2.99612,3.00534,2.96412,2.97314,763176.64190767,0
+GAB.US,D,20150527,000000,2.98235,3.00989,2.97779,3.00534,605570.72148283,0
+GAB.US,D,20150528,000000,2.99156,3.00059,2.9871,2.99612,360407.15051378,0
+GAB.US,D,20150529,000000,2.9871,2.99156,2.97314,2.98235,502820.7922091,0
+GAB.US,D,20150601,000000,2.99156,2.99156,2.97314,2.9871,436492.13726079,0
+GAB.US,D,20150602,000000,2.97779,3.00059,2.97314,3.00059,687230.29437657,0
+GAB.US,D,20150603,000000,3.00059,3.00989,2.99156,3.00059,550261.19739289,0
+GAB.US,D,20150604,000000,2.99612,3.00059,2.97779,2.9871,940711.14357764,0
+GAB.US,D,20150605,000000,2.97779,2.98235,2.96858,2.97779,653878.42780803,0
+GAB.US,D,20150608,000000,2.97779,2.97779,2.95965,2.95965,970442.26969345,0
+GAB.US,D,20150609,000000,2.96412,2.96412,2.95034,2.95034,856519.52422898,0
+GAB.US,D,20150610,000000,2.95509,2.97314,2.95509,2.96858,2971970.1814538,0
+GAB.US,D,20150611,000000,2.97314,2.99612,2.97314,2.9871,885646.65624138,0
+GAB.US,D,20150612,000000,2.98235,2.99175,2.97305,2.9871,753558.94932487,0
+GAB.US,D,20150615,000000,2.96811,2.9871,2.96355,2.97305,486996.57658845,0
+GAB.US,D,20150616,000000,2.97305,2.97751,2.96355,2.96811,720876.63493859,0
+GAB.US,D,20150617,000000,2.96811,2.97305,2.94475,2.97305,923156.62456463,0
+GAB.US,D,20150618,000000,2.9871,3.00561,2.97305,3.00561,835582.85318134,0
+GAB.US,D,20150619,000000,3.00096,3.00096,2.97751,2.99175,698241.90217668,0
+GAB.US,D,20150622,000000,3.00561,3.01976,3.00096,3.01519,679443.92911091,0
+GAB.US,D,20150623,000000,3.02441,3.03855,3.01976,3.03855,1254948.2110255,0
+GAB.US,D,20150624,000000,3.03362,3.04767,3.01976,3.03362,1656638.680925,0
+GAB.US,D,20150625,000000,3.03362,3.03362,2.99175,2.99175,1354831.8551146,0
+GAB.US,D,20150626,000000,2.99631,3.01976,2.99175,2.99631,1334111.2033103,0
+GAB.US,D,20150629,000000,2.97751,2.98235,2.91675,2.92132,1008161.8089245,0
+GAB.US,D,20150630,000000,2.94941,2.95425,2.91675,2.93062,706751.5557548,0
+GAB.US,D,20150701,000000,2.95425,2.96355,2.9402,2.94941,509421.73844259,0
+GAB.US,D,20150702,000000,2.94941,2.959,2.93536,2.94475,528003.69226497,0
+GAB.US,D,20150706,000000,2.93062,2.94475,2.91219,2.92132,793929.82921985,0
+GAB.US,D,20150707,000000,2.93536,2.93536,2.88391,2.92132,774276.37696132,0
+GAB.US,D,20150708,000000,2.90269,2.90269,2.87004,2.87469,528864.54507073,0
+GAB.US,D,20150709,000000,2.90269,2.91675,2.87004,2.87004,487421.09201703,0
+GAB.US,D,20150710,000000,2.90735,2.91219,2.88846,2.91219,496820.61591122,0
+GAB.US,D,20150713,000000,2.92132,2.94475,2.92132,2.94475,639929.60313129,0
+GAB.US,D,20150714,000000,2.9402,2.95425,2.9402,2.94941,449230.82428547,0
+GAB.US,D,20150715,000000,2.94941,2.96811,2.94941,2.959,416240.06451185,0
+GAB.US,D,20150716,000000,2.96811,2.98235,2.96811,2.98235,604897.94513276,0
+GAB.US,D,20150717,000000,2.97305,2.97305,2.94941,2.94941,784961.26908983,0
+GAB.US,D,20150720,000000,2.95425,2.959,2.93536,2.93536,645908.28497709,0
+GAB.US,D,20150721,000000,2.93062,2.94475,2.92132,2.93062,462431.64202985,0
+GAB.US,D,20150722,000000,2.91219,2.93536,2.91219,2.93062,548937.13914481,0
+GAB.US,D,20150723,000000,2.93536,2.9402,2.90269,2.91675,532067.21843053,0
+GAB.US,D,20150724,000000,2.90735,2.91675,2.87469,2.87926,659796.925188,0
+GAB.US,D,20150727,000000,2.8653,2.87004,2.83226,2.83226,972497.13931221,0
+GAB.US,D,20150728,000000,2.84669,2.87926,2.8279,2.87469,824903.33466583,0
+GAB.US,D,20150729,000000,2.87004,2.90269,2.87004,2.89322,589090.92507379,0
+GAB.US,D,20150730,000000,2.88391,2.89815,2.87004,2.87469,1766213.0987339,0
+GAB.US,D,20150731,000000,2.87926,2.90269,2.87469,2.87926,552997.44114256,0
+GAB.US,D,20150803,000000,2.87926,2.88846,2.8653,2.87469,620997.28974002,0
+GAB.US,D,20150804,000000,2.87004,2.89815,2.87004,2.89322,505796.69909945,0
+GAB.US,D,20150805,000000,2.90269,2.92615,2.89322,2.90735,504940.1451841,0
+GAB.US,D,20150806,000000,2.89322,2.90735,2.85133,2.85133,534759.39855343,0
+GAB.US,D,20150807,000000,2.8558,2.86056,2.8279,2.83226,523310.3786535,0
+GAB.US,D,20150810,000000,2.86056,2.88391,2.86056,2.87926,618568.41665507,0
+GAB.US,D,20150811,000000,2.86056,2.8653,2.84176,2.8653,471327.12102279,0
+GAB.US,D,20150812,000000,2.83226,2.86056,2.80444,2.8558,865062.49420783,0
+GAB.US,D,20150813,000000,2.85133,2.86056,2.83226,2.83226,709561.95536415,0
+GAB.US,D,20150814,000000,2.83226,2.84669,2.8279,2.84669,479949.62047432,0
+GAB.US,D,20150817,000000,2.8279,2.84669,2.8185,2.83226,1180964.3069693,0
+GAB.US,D,20150818,000000,2.83226,2.83701,2.8279,2.83701,625834.61618041,0
+GAB.US,D,20150819,000000,2.8279,2.83226,2.80882,2.82306,1033797.1671966,0
+GAB.US,D,20150820,000000,2.7904,2.7998,2.75764,2.75764,1437706.9392732,0
+GAB.US,D,20150821,000000,2.71074,2.72926,2.6497,2.6497,2064174.5670674,0
+GAB.US,D,20150824,000000,2.45794,2.57499,2.32227,2.49069,5134367.9461871,0
+GAB.US,D,20150825,000000,2.5936,2.59834,2.49069,2.50474,1883048.3424551,0
+GAB.US,D,20150826,000000,2.55154,2.5936,2.51898,2.5936,1191431.0304092,0
+GAB.US,D,20150827,000000,2.61704,2.66394,2.59834,2.6406,1033372.6517681,0
+GAB.US,D,20150828,000000,2.63594,2.6686,2.63594,2.66394,525655.42337533,0
+GAB.US,D,20150831,000000,2.6406,2.66394,2.63594,2.6406,673037.50766873,0
+GAB.US,D,20150901,000000,2.59834,2.59834,2.55154,2.57024,949424.9944505,0
+GAB.US,D,20150902,000000,2.59834,2.6123,2.57024,2.60774,748434.6719492,0
+GAB.US,D,20150903,000000,2.61704,2.63594,2.58894,2.60309,1081003.2828527,0
+GAB.US,D,20150904,000000,2.57499,2.58894,2.55619,2.57964,768511.56491369,0
+GAB.US,D,20150908,000000,2.62664,2.6312,2.60309,2.6218,734126.88992276,0
+GAB.US,D,20150909,000000,2.65464,2.65938,2.57964,2.58894,1039991.8682858,0
+GAB.US,D,20150910,000000,2.57964,2.6123,2.56568,2.59834,1296643.1491685,0
+GAB.US,D,20150911,000000,2.5842,2.60309,2.56568,2.5936,706788.09632334,0
+GAB.US,D,20150914,000000,2.60337,2.60821,2.57424,2.57937,468408.17443045,0
+GAB.US,D,20150915,000000,2.58411,2.62254,2.57424,2.61295,982742.46989572,0
+GAB.US,D,20150916,000000,2.60821,2.64673,2.60337,2.64161,480264.51419728,0
+GAB.US,D,20150917,000000,2.62747,2.67558,2.62747,2.64161,777536.01061911,0
+GAB.US,D,20150918,000000,2.61761,2.64673,2.60337,2.62747,1602432.8969493,0
+GAB.US,D,20150921,000000,2.62747,2.64673,2.60821,2.63696,1260581.9069155,0
+GAB.US,D,20150922,000000,2.59854,2.61295,2.57424,2.60337,1025339.1003035,0
+GAB.US,D,20150923,000000,2.61761,2.62747,2.57424,2.58411,2114687.6041759,0
+GAB.US,D,20150924,000000,2.55992,2.5936,2.55527,2.57424,2531002.89927,0
+GAB.US,D,20150925,000000,2.5936,2.60337,2.55992,2.55992,1795075.8489858,0
+GAB.US,D,20150928,000000,2.55527,2.55992,2.49273,2.49748,1658117.4992281,0
+GAB.US,D,20150929,000000,2.49748,2.52633,2.4639,2.48306,703858.40250497,0
+GAB.US,D,20150930,000000,2.49748,2.52167,2.47831,2.51181,932030.60910548,0
+GAB.US,D,20151001,000000,2.51181,2.52633,2.48306,2.52167,1128211.5479541,0
+GAB.US,D,20151002,000000,2.47831,2.56484,2.47831,2.56484,715908.19234051,0
+GAB.US,D,20151005,000000,2.56978,2.62747,2.56978,2.62747,913618.46145452,0
+GAB.US,D,20151006,000000,2.62254,2.64673,2.62254,2.64673,844338.61823576,0
+GAB.US,D,20151007,000000,2.65157,2.67064,2.63211,2.67064,629459.65552355,0
+GAB.US,D,20151008,000000,2.64673,2.66581,2.63696,2.64673,589562.72829692,0
+GAB.US,D,20151009,000000,2.66581,2.71875,2.66581,2.71875,1434522.5361978,0
+GAB.US,D,20151012,000000,2.70917,2.72358,2.69475,2.72358,652755.34268689,0
+GAB.US,D,20151013,000000,2.69958,2.72862,2.69475,2.71875,598083.12910108,0
+GAB.US,D,20151014,000000,2.70432,2.70917,2.67064,2.69958,763708.62959661,0
+GAB.US,D,20151015,000000,2.69475,2.70432,2.68506,2.68991,521398.44714106,0
+GAB.US,D,20151016,000000,2.69475,2.70432,2.68506,2.69958,411674.64289025,0
+GAB.US,D,20151019,000000,2.68506,2.72358,2.68506,2.69958,632817.08893831,0
+GAB.US,D,20151020,000000,2.69958,2.70917,2.68506,2.70432,361561.40259043,0
+GAB.US,D,20151021,000000,2.70432,2.71419,2.68506,2.69475,543840.80455686,0
+GAB.US,D,20151022,000000,2.69958,2.74304,2.69958,2.72862,665826.11899619,0
+GAB.US,D,20151023,000000,2.75243,2.76722,2.74304,2.75243,581662.44243526,0
+GAB.US,D,20151026,000000,2.75243,2.7622,2.72862,2.74304,594964.2841044,0
+GAB.US,D,20151027,000000,2.72358,2.738,2.71875,2.73327,602238.00668797,0
+GAB.US,D,20151028,000000,2.73327,2.76722,2.72358,2.7622,627801.35854564,0
+GAB.US,D,20151029,000000,2.74769,2.7622,2.73327,2.74304,827920.08101513,0
+GAB.US,D,20151030,000000,2.74304,2.75243,2.73327,2.74304,422065.0610253,0
+GAB.US,D,20151102,000000,2.73327,2.78611,2.73327,2.77653,537969.59497144,0
+GAB.US,D,20151103,000000,2.7622,2.80072,2.7622,2.79588,405852.87054464,0
+GAB.US,D,20151104,000000,2.79588,2.80547,2.77179,2.79086,502563.93350674,0
+GAB.US,D,20151105,000000,2.79086,2.80072,2.77179,2.77179,464457.4941383,0
+GAB.US,D,20151106,000000,2.75737,2.77179,2.74769,2.77179,366370.78624313,0
+GAB.US,D,20151109,000000,2.75737,2.7622,2.69958,2.70917,918537.46681282,0
+GAB.US,D,20151110,000000,2.69475,2.71419,2.68991,2.69958,1065240.3264205,0
+GAB.US,D,20151111,000000,2.70917,2.71419,2.68991,2.69958,1276380.3291935,0
+GAB.US,D,20151112,000000,2.68991,2.69475,2.66097,2.67064,446378.51049457,0
+GAB.US,D,20151113,000000,2.64673,2.66581,2.61761,2.62747,614704.78889385,0
+GAB.US,D,20151116,000000,2.61761,2.65613,2.58885,2.65157,940552.08463224,0
+GAB.US,D,20151117,000000,2.65157,2.68023,2.64673,2.65613,618659.76807641,0
+GAB.US,D,20151118,000000,2.66097,2.70917,2.66097,2.70432,769112.33484931,0
+GAB.US,D,20151119,000000,2.69958,2.70917,2.68506,2.69958,572310.20633564,0
+GAB.US,D,20151120,000000,2.71419,2.73327,2.69958,2.70917,686401.68324892,0
+GAB.US,D,20151123,000000,2.71419,2.73327,2.70917,2.71419,660423.48846611,0
+GAB.US,D,20151124,000000,2.69958,2.72862,2.68991,2.71875,548205.25305153,0
+GAB.US,D,20151125,000000,2.70917,2.72862,2.70432,2.72862,563586.68295932,0
+GAB.US,D,20151127,000000,2.70917,2.72358,2.70917,2.71875,163549.1364247,0
+GAB.US,D,20151130,000000,2.71875,2.72862,2.70432,2.70917,580001.99601214,0
+GAB.US,D,20151201,000000,2.71419,2.74304,2.71419,2.72862,507818.25231749,0
+GAB.US,D,20151202,000000,2.738,2.74304,2.71419,2.71875,661473.49245017,0
+GAB.US,D,20151203,000000,2.71875,2.72862,2.67064,2.68023,693738.81446612,0
+GAB.US,D,20151204,000000,2.68506,2.738,2.68023,2.71875,986894.12331479,0
+GAB.US,D,20151207,000000,2.70917,2.71419,2.67558,2.68991,826258.55986942,0
+GAB.US,D,20151208,000000,2.67064,2.68506,2.65613,2.68023,1266685.2565833,0
+GAB.US,D,20151209,000000,2.67548,2.68535,2.63557,2.6405,1141308.1176058,0
+GAB.US,D,20151210,000000,2.6405,2.67036,2.61566,2.62552,998393.65517712,0
+GAB.US,D,20151211,000000,2.59082,2.6056,2.56588,2.56588,1027900.1642687,0
+GAB.US,D,20151214,000000,2.57071,2.57071,2.51581,2.5308,1236104.0248877,0
+GAB.US,D,20151215,000000,2.54075,2.59555,2.54075,2.58569,1423723.7234732,0
+GAB.US,D,20151216,000000,2.58569,2.63063,2.58569,2.6204,989760.40849954,0
+GAB.US,D,20151217,000000,2.62552,2.64524,2.61566,2.6405,1737058.0239338,0
+GAB.US,D,20151218,000000,2.65037,2.65037,2.58075,2.58075,2594942.4458698,0
+GAB.US,D,20151221,000000,2.59555,2.63063,2.59082,2.6204,3335007.1781795,0
+GAB.US,D,20151222,000000,2.63063,2.66041,2.61044,2.63557,1511105.1195105,0
+GAB.US,D,20151223,000000,2.66041,2.69046,2.6405,2.69046,2245283.5961181,0
+GAB.US,D,20151224,000000,2.69046,2.70014,2.66524,2.66794,491012.81495944,0
+GAB.US,D,20151228,000000,2.65037,2.66041,2.62552,2.6405,1581050.216021,0
+GAB.US,D,20151229,000000,2.67036,2.68535,2.65037,2.66524,910216.96441301,0
+GAB.US,D,20151230,000000,2.66524,2.66524,2.64524,2.65538,815813.33088158,0
+GAB.US,D,20151231,000000,2.64524,2.66524,2.63557,2.64524,911378.73954788,0
+GAB.US,D,20160104,000000,2.59082,2.59082,2.54567,2.58075,1246303.1423993,0
+GAB.US,D,20160105,000000,2.59555,2.60514,2.57582,2.57582,506728.48359707,0
+GAB.US,D,20160106,000000,2.54075,2.5508,2.52595,2.5308,702546.16620553,0
+GAB.US,D,20160107,000000,2.49078,2.51098,2.4812,2.4812,1070853.6025809,0
+GAB.US,D,20160108,000000,2.50586,2.51098,2.45105,2.45105,1311802.1114974,0
+GAB.US,D,20160111,000000,2.47608,2.4812,2.38145,2.40127,1529231.3909488,0
+GAB.US,D,20160112,000000,2.43123,2.44119,2.3863,2.42128,1227938.2825429,0
+GAB.US,D,20160113,000000,2.43123,2.44621,2.36153,2.36153,930710.84974782,0
+GAB.US,D,20160114,000000,2.3714,2.41132,2.34656,2.40127,1312089.0624326,0
+GAB.US,D,20160115,000000,2.35652,2.35652,2.30664,2.33149,1024485.7705559,0
+GAB.US,D,20160119,000000,2.35149,2.36647,2.2817,2.28674,1427139.1919087,0
+GAB.US,D,20160120,000000,2.25677,2.2616,2.15238,2.24169,2217274.1756139,0
+GAB.US,D,20160121,000000,2.2616,2.32152,2.25203,2.29668,1261402.9949849,0
+GAB.US,D,20160122,000000,2.35652,2.3714,2.33288,2.3714,1275398.0327335,0
+GAB.US,D,20160125,000000,2.36647,2.36647,2.31669,2.31669,607360.13461842,0
+GAB.US,D,20160126,000000,2.33659,2.3714,2.33167,2.36153,552854.50303623,0
+GAB.US,D,20160127,000000,2.3714,2.3915,2.33149,2.34153,662365.51221146,0
+GAB.US,D,20160128,000000,2.3714,2.38145,2.33763,2.36647,353317.20549548,0
+GAB.US,D,20160129,000000,2.3714,2.43123,2.3714,2.42612,554135.57238014,0
+GAB.US,D,20160201,000000,2.42128,2.45105,2.41132,2.44621,463254.87954449,0
+GAB.US,D,20160202,000000,2.42612,2.42612,2.39345,2.40127,377570.47049895,0
+GAB.US,D,20160203,000000,2.42612,2.42612,2.36153,2.41653,645772.86992899,0
+GAB.US,D,20160204,000000,2.41653,2.45608,2.41653,2.43616,337965.86782059,0
+GAB.US,D,20160205,000000,2.44119,2.44119,2.39644,2.41132,541607.53098583,0
+GAB.US,D,20160208,000000,2.38145,2.38145,2.29668,2.32646,709405.04586397,0
+GAB.US,D,20160209,000000,2.30161,2.33659,2.2817,2.30161,742055.11857213,0
+GAB.US,D,20160210,000000,2.32646,2.34767,2.31669,2.31669,566485.20982219,0
+GAB.US,D,20160211,000000,2.28674,2.29194,2.25203,2.2817,405924.87695909,0
+GAB.US,D,20160212,000000,2.31158,2.32646,2.29194,2.32152,979866.51220753,0
+GAB.US,D,20160216,000000,2.34153,2.3863,2.32646,2.37653,941408.63854759,0
+GAB.US,D,20160217,000000,2.3915,2.44621,2.3915,2.43616,689761.26610888,0
+GAB.US,D,20160218,000000,2.45105,2.45105,2.42612,2.43123,630166.82299695,0
+GAB.US,D,20160219,000000,2.42612,2.44119,2.40127,2.44119,1090642.4698876,0
+GAB.US,D,20160222,000000,2.46613,2.46613,2.44621,2.4611,869559.13358278,0
+GAB.US,D,20160223,000000,2.4611,2.4611,2.42128,2.45608,513232.70479622,0
+GAB.US,D,20160224,000000,2.43616,2.46613,2.41653,2.46613,546472.80021394,0
+GAB.US,D,20160225,000000,2.46613,2.49078,2.45608,2.49078,715825.4387,0
+GAB.US,D,20160226,000000,2.52595,2.5308,2.50083,2.51098,1101703.5149276,0
+GAB.US,D,20160229,000000,2.51581,2.5308,2.49078,2.50083,806864.11575844,0
+GAB.US,D,20160301,000000,2.52074,2.57071,2.51302,2.57071,691084.24963435,0
+GAB.US,D,20160302,000000,2.56066,2.59555,2.54567,2.57582,477506.77599554,0
+GAB.US,D,20160303,000000,2.57582,2.59082,2.56578,2.59082,623526.11202712,0
+GAB.US,D,20160304,000000,2.6056,2.64524,2.59555,2.63557,757804.10361049,0
+GAB.US,D,20160307,000000,2.6204,2.65037,2.61566,2.6405,1166471.6726548,0
+GAB.US,D,20160308,000000,2.6405,2.64524,2.63063,2.63557,539993.2976347,0
+GAB.US,D,20160309,000000,2.65538,2.66041,2.62552,2.63557,998287.25763931,0
+GAB.US,D,20160310,000000,2.65037,2.66524,2.62552,2.63063,474282.60818367,0
+GAB.US,D,20160311,000000,2.64524,2.69046,2.64524,2.68023,531799.61250214,0
+GAB.US,D,20160314,000000,2.68553,2.68553,2.64953,2.64953,541562.39263646,0
+GAB.US,D,20160315,000000,2.62896,2.66004,2.61882,2.66004,1125233.4916185,0
+GAB.US,D,20160316,000000,2.64953,2.66497,2.63947,2.64431,861066.67556632,0
+GAB.US,D,20160317,000000,2.66004,2.68553,2.65492,2.68553,579287.30548051,0
+GAB.US,D,20160318,000000,2.69567,2.73661,2.69567,2.69567,593270.52128057,0
+GAB.US,D,20160321,000000,2.68553,2.73177,2.68553,2.71112,350982.90799969,0
+GAB.US,D,20160322,000000,2.70609,2.72657,2.69893,2.72117,541736.49769832,0
+GAB.US,D,20160323,000000,2.73177,2.75717,2.72172,2.73661,1734979.5104177,0
+GAB.US,D,20160324,000000,2.72117,2.73661,2.69065,2.72657,1856887.4448295,0
+GAB.US,D,20160328,000000,2.72657,2.76862,2.70069,2.74183,1464444.9629372,0
+GAB.US,D,20160329,000000,2.74183,2.79319,2.73661,2.77263,1223622.1965655,0
+GAB.US,D,20160330,000000,2.79831,2.81877,2.76769,2.76769,890812.8477986,0
+GAB.US,D,20160331,000000,2.77755,2.80342,2.7649,2.78268,698593.33646818,0
+GAB.US,D,20160401,000000,2.77755,2.78611,2.75717,2.77755,1074839.7487191,0
+GAB.US,D,20160404,000000,2.77755,2.79319,2.71112,2.71112,1219893.9838522,0
+GAB.US,D,20160405,000000,2.70609,2.70609,2.6699,2.67521,1006532.5294569,0
+GAB.US,D,20160406,000000,2.70069,2.70609,2.68553,2.69567,894900.01786143,0
+GAB.US,D,20160407,000000,2.68553,2.69567,2.66497,2.6699,611458.0519073,0
+GAB.US,D,20160408,000000,2.69065,2.71559,2.66497,2.66497,476536.30148417,0
+GAB.US,D,20160411,000000,2.67521,2.70609,2.6699,2.6699,612730.52347039,0
+GAB.US,D,20160412,000000,2.68023,2.71615,2.68023,2.69065,532204.78292384,0
+GAB.US,D,20160413,000000,2.70609,2.74183,2.70609,2.71615,832889.59833582,0
+GAB.US,D,20160414,000000,2.73661,2.75215,2.73177,2.73177,628981.40396479,0
+GAB.US,D,20160415,000000,2.73661,2.74183,2.71615,2.72657,657952.70119962,0
+GAB.US,D,20160418,000000,2.72117,2.76769,2.72061,2.75215,374375.32019739,0
+GAB.US,D,20160419,000000,2.76769,2.77755,2.75457,2.77263,529743.66816077,0
+GAB.US,D,20160420,000000,2.78268,2.80649,2.77755,2.78268,505403.3506264,0
+GAB.US,D,20160421,000000,2.79831,2.79868,2.75717,2.76229,559219.01029685,0
+GAB.US,D,20160422,000000,2.77263,2.79831,2.76769,2.79319,544566.24231453,0
+GAB.US,D,20160425,000000,2.78798,2.80342,2.77755,2.80342,1011924.4127609,0
+GAB.US,D,20160426,000000,2.80342,2.83404,2.80342,2.83404,1215102.8704839,0
+GAB.US,D,20160427,000000,2.81877,2.87516,2.81877,2.86483,954688.98576467,0
+GAB.US,D,20160428,000000,2.85962,2.86483,2.82891,2.84436,787605.08669557,0
+GAB.US,D,20160429,000000,2.84948,2.85962,2.81384,2.83924,834045.99985768,0
+GAB.US,D,20160502,000000,2.84436,2.85962,2.83404,2.85962,538407.00707127,0
+GAB.US,D,20160503,000000,2.84948,2.84948,2.81384,2.82361,481723.98749346,0
+GAB.US,D,20160504,000000,2.81877,2.82891,2.79831,2.79831,513549.74796438,0
+GAB.US,D,20160505,000000,2.80845,2.82361,2.79831,2.79831,315859.89857983,0
+GAB.US,D,20160506,000000,2.79319,2.81384,2.78798,2.80845,500828.25650137,0
+GAB.US,D,20160509,000000,2.80342,2.83404,2.80342,2.83404,542452.26295254,0
+GAB.US,D,20160510,000000,2.84948,2.87004,2.83655,2.86483,731991.41610869,0
+GAB.US,D,20160511,000000,2.86483,2.86483,2.83924,2.84948,744165.8737663,0
+GAB.US,D,20160512,000000,2.85962,2.85962,2.80342,2.82891,631113.65361105,0
+GAB.US,D,20160513,000000,2.82891,2.83924,2.81105,2.81877,393389.31250656,0
+GAB.US,D,20160516,000000,2.81877,2.84948,2.81877,2.84436,452968.70950203,0
+GAB.US,D,20160517,000000,2.83404,2.84436,2.80342,2.82891,478032.31534887,0
+GAB.US,D,20160518,000000,2.82361,2.83404,2.80342,2.80845,547760.31789348,0
+GAB.US,D,20160519,000000,2.80342,2.80342,2.78268,2.79319,600584.00860048,0
+GAB.US,D,20160520,000000,2.80342,2.81384,2.79319,2.79319,279478.38899075,0
+GAB.US,D,20160523,000000,2.80342,2.82361,2.80007,2.80342,410055.03592609,0
+GAB.US,D,20160524,000000,2.81877,2.84436,2.81524,2.83924,670315.23531291,0
+GAB.US,D,20160525,000000,2.84436,2.87004,2.84436,2.86483,534599.26488544,0
+GAB.US,D,20160526,000000,2.86483,2.87516,2.85962,2.87004,410226.99154274,0
+GAB.US,D,20160527,000000,2.8853,2.8853,2.87516,2.88288,235023.56320074,0
+GAB.US,D,20160531,000000,2.88019,2.90074,2.88019,2.8907,638829.08718484,0
+GAB.US,D,20160601,000000,2.87516,2.90074,2.87004,2.89554,427567.64075755,0
+GAB.US,D,20160602,000000,2.88019,2.90074,2.87004,2.90074,596359.27404434,0
+GAB.US,D,20160603,000000,2.8907,2.91601,2.88242,2.90587,736920.09397043,0
+GAB.US,D,20160606,000000,2.91601,2.96737,2.91601,2.95714,738195.78970133,0
+GAB.US,D,20160607,000000,2.95714,2.97248,2.95193,2.97248,625477.8082759,0
+GAB.US,D,20160608,000000,2.97248,2.99799,2.96216,2.99287,664451.54878573,0
+GAB.US,D,20160609,000000,2.98784,2.98784,2.97248,2.98253,583519.56309489,0
+GAB.US,D,20160610,000000,2.95193,2.95714,2.93136,2.93648,863572.92867875,0
+GAB.US,D,20160613,000000,2.92122,2.92634,2.90587,2.90587,595983.12113295,0
+GAB.US,D,20160614,000000,2.90587,2.91098,2.86902,2.88474,599479.19376362,0
+GAB.US,D,20160615,000000,2.89014,2.90065,2.88474,2.89014,672260.48322608,0
+GAB.US,D,20160616,000000,2.87943,2.87943,2.8372,2.85851,739858.38556965,0
+GAB.US,D,20160617,000000,2.85851,2.88474,2.85851,2.86902,366256.86564711,0
+GAB.US,D,20160620,000000,2.91629,2.9321,2.89534,2.90065,820319.64275996,0
+GAB.US,D,20160621,000000,2.90065,2.91098,2.89014,2.91098,404443.90921084,0
+GAB.US,D,20160622,000000,2.91098,2.92159,2.90587,2.91629,528755.99808774,0
+GAB.US,D,20160623,000000,2.96383,2.97435,2.94792,2.97435,1653975.5183124,0
+GAB.US,D,20160624,000000,2.81635,2.91629,2.81635,2.86902,3353934.1179576,0
+GAB.US,D,20160627,000000,2.8426,2.8426,2.77411,2.79533,1783649.3982605,0
+GAB.US,D,20160628,000000,2.83199,2.83199,2.81105,2.82407,807675.53132444,0
+GAB.US,D,20160629,000000,2.85301,2.86902,2.8479,2.86902,728007.41941583,0
+GAB.US,D,20160630,000000,2.88474,2.90065,2.87943,2.89014,728709.21327622,0
+GAB.US,D,20160701,000000,2.90065,2.9268,2.90065,2.92159,559242.65419414,0
+GAB.US,D,20160705,000000,2.90587,2.90587,2.88474,2.90065,627110.3119113,0
+GAB.US,D,20160706,000000,2.88474,2.90065,2.86902,2.90065,452730.12108394,0
+GAB.US,D,20160707,000000,2.91629,2.9268,2.90065,2.90065,394916.49332679,0
+GAB.US,D,20160708,000000,2.9374,2.95853,2.9321,2.94792,634379.73560446,0
+GAB.US,D,20160711,000000,2.95304,2.97435,2.94792,2.96383,748275.61300382,0
+GAB.US,D,20160712,000000,2.97435,2.99529,2.96886,2.99268,802043.9848797,0
+GAB.US,D,20160713,000000,3.00059,3.00059,2.98496,2.98496,312099.4441886,0
+GAB.US,D,20160714,000000,3.00059,3.0164,2.98989,3.00589,698426.75446457,0
+GAB.US,D,20160715,000000,3.00589,3.01519,2.98496,2.98989,458170.36690517,0
+GAB.US,D,20160718,000000,3.00059,3.0111,2.98989,3.00329,697468.10190184,0
+GAB.US,D,20160719,000000,2.98989,3.00059,2.98208,2.98989,511196.10546172,0
+GAB.US,D,20160720,000000,3.00589,3.02152,2.99529,3.0111,816170.13878609,0
+GAB.US,D,20160721,000000,3.0164,3.02152,2.97435,2.97435,959754.15339711,0
+GAB.US,D,20160722,000000,2.97435,3.0111,2.97435,3.00589,364221.34103521,0
+GAB.US,D,20160725,000000,2.98496,3.00589,2.98496,3.00059,338493.55661914,0
+GAB.US,D,20160726,000000,3.00059,3.0111,2.99529,2.99529,462139.31748157,0
+GAB.US,D,20160727,000000,3.0111,3.0164,3.00589,3.0164,429409.71530073,0
+GAB.US,D,20160728,000000,2.99529,3.00589,2.98691,3.00059,636074.57315089,0
+GAB.US,D,20160729,000000,3.00589,3.02683,3.00589,3.02152,552341.86035414,0
+GAB.US,D,20160801,000000,3.0111,3.03743,3.0111,3.03743,334750.29778956,0
+GAB.US,D,20160802,000000,3.03223,3.03223,2.97956,2.97956,465948.13438999,0
+GAB.US,D,20160803,000000,2.97956,2.98523,2.97435,2.98496,498227.42779979,0
+GAB.US,D,20160804,000000,2.97435,2.98644,2.96886,2.98496,611257.07878036,0
+GAB.US,D,20160805,000000,3.00589,3.0164,2.99529,3.00589,563425.47456873,0
+GAB.US,D,20160808,000000,3.0164,3.04265,2.98989,3.00059,668558.06385545,0
+GAB.US,D,20160809,000000,3.0111,3.0164,3.00059,3.0111,238226.23656053,0
+GAB.US,D,20160810,000000,3.02152,3.02683,3.00589,3.02152,490304.57276343,0
+GAB.US,D,20160811,000000,3.03223,3.04265,3.02683,3.04265,402254.69926659,0
+GAB.US,D,20160812,000000,3.04265,3.05326,3.03743,3.04265,399906.43037695,0
+GAB.US,D,20160815,000000,3.04776,3.06897,3.04423,3.06367,630631.10316186,0
+GAB.US,D,20160816,000000,3.05326,3.06367,3.04776,3.05846,568739.97784529,0
+GAB.US,D,20160817,000000,3.05326,3.05846,3.03223,3.05846,347613.65263629,0
+GAB.US,D,20160818,000000,3.06367,3.06897,3.04776,3.05326,458302.55778545,0
+GAB.US,D,20160819,000000,3.05846,3.06897,3.04776,3.06897,587595.98593169,0
+GAB.US,D,20160822,000000,3.05846,3.07941,3.05558,3.07447,518595.57058995,0
+GAB.US,D,20160823,000000,3.09019,3.10052,3.0848,3.09019,475920.4854321,0
+GAB.US,D,20160824,000000,3.09019,3.09019,3.06897,3.07447,560767.68556915,0
+GAB.US,D,20160825,000000,3.06897,3.06897,3.05326,3.05846,747638.30249968,0
+GAB.US,D,20160826,000000,3.06367,3.07093,3.03223,3.04776,613430.16788556,0
+GAB.US,D,20160829,000000,3.05846,3.06897,3.04776,3.06367,448504.3118052,0
+GAB.US,D,20160830,000000,3.05846,3.06897,3.04776,3.04776,308387.35231454,0
+GAB.US,D,20160831,000000,3.05326,3.05326,2.98496,3.0164,1502408.4641992,0
+GAB.US,D,20160901,000000,3.02683,3.02683,2.98989,3.02683,578378.09015756,0
+GAB.US,D,20160902,000000,3.04776,3.04776,3.02683,3.04265,479499.31170327,0
+GAB.US,D,20160906,000000,3.04776,3.06897,3.04776,3.06897,539213.04902422,0
+GAB.US,D,20160907,000000,3.07447,3.07941,3.06367,3.07941,478786.77061684,0
+GAB.US,D,20160908,000000,3.06897,3.07941,3.05846,3.07447,506550.07964482,0
+GAB.US,D,20160909,000000,3.04776,3.04786,2.99529,3.00059,901052.80476908,0
+GAB.US,D,20160912,000000,2.98496,3.0111,2.97956,3.00589,1088383.4029742,0
+GAB.US,D,20160913,000000,2.99529,2.99529,2.95304,2.96886,1028782.5115265,0
+GAB.US,D,20160914,000000,2.96886,2.98505,2.92588,2.95286,1328486.1052011,0
+GAB.US,D,20160915,000000,2.95286,2.96886,2.943,2.95286,469488.27064743,0
+GAB.US,D,20160916,000000,2.95286,2.96355,2.93648,2.94708,436039.67904452,0
+GAB.US,D,20160919,000000,2.96886,2.96886,2.93109,2.94197,853599.50291403,0
+GAB.US,D,20160920,000000,2.96886,2.97453,2.95286,2.95816,654056.83176028,0
+GAB.US,D,20160921,000000,2.95816,2.98505,2.94708,2.98505,457475.02138041,0
+GAB.US,D,20160922,000000,3.01222,3.0445,3.00133,3.0445,1120848.6233944,0
+GAB.US,D,20160923,000000,3.0445,3.0445,3.00813,3.0178,1662381.9985205,0
+GAB.US,D,20160926,000000,3.00133,3.02301,2.97453,2.98505,2242699.9629782,0
+GAB.US,D,20160927,000000,2.99612,3.03371,2.98747,3.02301,1701381.5323729,0
+GAB.US,D,20160928,000000,3.03371,3.05548,3.0178,3.03371,1345701.0118713,0
+GAB.US,D,20160929,000000,3.0393,3.0445,2.99612,3.00133,686369.4415708,0
+GAB.US,D,20160930,000000,3.0178,3.05009,3.01436,3.05009,518030.26650027,0
+GAB.US,D,20161003,000000,3.0393,3.05548,3.02916,3.0445,590765.34289075,0
+GAB.US,D,20161004,000000,3.03371,3.04245,2.99612,2.99612,654053.60759246,0
+GAB.US,D,20161005,000000,3.0178,3.03371,2.99054,2.99612,712583.00060387,0
+GAB.US,D,20161006,000000,3.00673,3.00673,2.97975,3.00133,743653.23108422,0
+GAB.US,D,20161007,000000,3.00673,3.00673,2.99054,2.99054,248479.09020226,0
+GAB.US,D,20161010,000000,2.99054,2.99612,2.96886,2.96886,558618.24036124,0
+GAB.US,D,20161011,000000,2.96886,2.96886,2.91769,2.92588,669554.33170931,0
+GAB.US,D,20161012,000000,2.92038,2.93648,2.92038,2.93109,509912.8866726,0
+GAB.US,D,20161013,000000,2.89322,2.90959,2.88782,2.88782,753302.09062253,0
+GAB.US,D,20161014,000000,2.904,2.91498,2.89879,2.904,365224.0572247,0
+GAB.US,D,20161017,000000,2.904,2.91498,2.86073,2.86073,391294.67815146,0
+GAB.US,D,20161018,000000,2.89879,2.90512,2.86073,2.86623,558850.3804437,0
+GAB.US,D,20161019,000000,2.87163,2.88242,2.86073,2.86623,596900.93423673,0
+GAB.US,D,20161020,000000,2.86623,2.87701,2.84445,2.84995,903163.55996325,0
+GAB.US,D,20161021,000000,2.83924,2.88242,2.83376,2.87972,530364.85782587,0
+GAB.US,D,20161024,000000,2.88242,2.904,2.87701,2.8907,622953.28487921,0
+GAB.US,D,20161025,000000,2.89322,2.89322,2.86623,2.87432,709549.05869291,0
+GAB.US,D,20161026,000000,2.86623,2.88242,2.85543,2.86902,532494.9580269,0
+GAB.US,D,20161027,000000,2.88242,2.89209,2.87701,2.87701,424909.85175796,0
+GAB.US,D,20161028,000000,2.88242,2.88242,2.85543,2.85543,306299.16629505,0
+GAB.US,D,20161031,000000,2.87701,2.87701,2.84995,2.85543,434716.69551906,0
+GAB.US,D,20161101,000000,2.85543,2.87097,2.81747,2.83924,1060731.8650969,0
+GAB.US,D,20161102,000000,2.81747,2.82827,2.78518,2.78518,886766.5171947,0
+GAB.US,D,20161103,000000,2.78518,2.79598,2.7742,2.7742,620126.76443081,0
+GAB.US,D,20161104,000000,2.7742,2.80668,2.77253,2.78518,647449.43719116,0
+GAB.US,D,20161107,000000,2.83924,2.83924,2.81207,2.82296,918267.71143923,0
+GAB.US,D,20161108,000000,2.83376,2.83924,2.81747,2.83924,512380.44977127,0
+GAB.US,D,20161109,000000,2.81207,2.87163,2.81207,2.86073,679187.07040856,0
+GAB.US,D,20161110,000000,2.88242,2.89879,2.85543,2.88242,716159.67742983,0
+GAB.US,D,20161111,000000,2.88242,2.88782,2.86073,2.87163,588666.40964522,0
+GAB.US,D,20161114,000000,2.87163,2.89322,2.87163,2.88242,774614.91458156,0
+GAB.US,D,20161115,000000,2.904,2.94197,2.89879,2.94197,621600.20912082,0
+GAB.US,D,20161116,000000,2.92038,2.96886,2.92038,2.95286,726960.63959958,0
+GAB.US,D,20161117,000000,2.95286,2.96355,2.93602,2.94197,722212.51513531,0
+GAB.US,D,20161118,000000,2.93109,2.95286,2.93109,2.94197,551937.76465506,0
+GAB.US,D,20161121,000000,2.94708,2.98505,2.94708,2.97453,782234.69784361,0
+GAB.US,D,20161122,000000,2.99054,3.02301,2.97975,3.02301,1221363.1296518,0
+GAB.US,D,20161123,000000,3.0178,3.0393,2.99612,3.03371,592367.75429324,0
+GAB.US,D,20161125,000000,3.0445,3.05548,3.0393,3.05009,186774.96661878,0
+GAB.US,D,20161128,000000,3.03371,3.05009,3.02348,3.03371,482021.68565474,0
+GAB.US,D,20161129,000000,3.02301,3.05009,3.02301,3.0393,506851.00197392,0
+GAB.US,D,20161130,000000,3.05548,3.05548,3.03371,3.03371,755028.09512448,0
+GAB.US,D,20161201,000000,3.05009,3.05009,3.01222,3.0178,480810.47328009,0
+GAB.US,D,20161202,000000,3.02841,3.0393,3.0178,3.02841,597194.33350762,0
+GAB.US,D,20161205,000000,3.0393,3.07167,3.0393,3.07167,1077761.9194792,0
+GAB.US,D,20161206,000000,3.06637,3.08266,3.05548,3.07716,862783.00756484,0
+GAB.US,D,20161207,000000,3.09382,3.13812,3.07568,3.13812,799250.78083202,0
+GAB.US,D,20161208,000000,3.11597,3.12694,3.10479,3.10479,842352.53086365,0
+GAB.US,D,20161209,000000,3.09941,3.13188,3.08805,3.09941,874091.23880366,0
+GAB.US,D,20161212,000000,3.09941,3.09941,3.08294,3.08805,971150.51188945,0
+GAB.US,D,20161213,000000,3.11039,3.11597,3.09391,3.09941,804418.04711184,0
+GAB.US,D,20161214,000000,3.08805,3.10479,3.07149,3.08805,454608.73619566,0
+GAB.US,D,20161215,000000,3.08294,3.11039,3.07149,3.09382,837140.12623446,0
+GAB.US,D,20161216,000000,3.11039,3.12694,3.09382,3.10479,1625147.1591838,0
+GAB.US,D,20161219,000000,3.10479,3.13812,3.09941,3.11328,2049848.5147567,0
+GAB.US,D,20161220,000000,3.09941,3.14369,3.09941,3.11597,1508045.384257,0
+GAB.US,D,20161221,000000,3.12137,3.15495,3.12117,3.14937,1228949.5965131,0
+GAB.US,D,20161222,000000,3.14369,3.15495,3.12137,3.12694,545384.10621614,0
+GAB.US,D,20161223,000000,3.12694,3.12694,3.09382,3.11039,647232.34322516,0
+GAB.US,D,20161227,000000,3.11039,3.13272,3.10479,3.10479,796407.06482196,0
+GAB.US,D,20161228,000000,3.11039,3.11597,3.07716,3.08294,498635.82238929,0
+GAB.US,D,20161229,000000,3.07716,3.08805,3.06051,3.06619,759375.34805748,0
+GAB.US,D,20161230,000000,3.06619,3.07149,3.05493,3.06619,850891.20195208,0
+GAB.US,D,20170103,000000,3.07716,3.08972,3.06051,3.08294,761523.71854279,0
+GAB.US,D,20170104,000000,3.08294,3.13272,3.08294,3.12137,800512.50516906,0
+GAB.US,D,20170105,000000,3.10479,3.12043,3.08805,3.11039,859385.80941374,0
+GAB.US,D,20170106,000000,3.11597,3.12694,3.11039,3.12694,701654.14644424,0
+GAB.US,D,20170109,000000,3.12694,3.16602,3.08805,3.11039,1324749.2947072,0
+GAB.US,D,20170110,000000,3.11039,3.13272,3.11039,3.12137,558766.55208059,0
+GAB.US,D,20170111,000000,3.12694,3.13272,3.10425,3.13272,668254.99208112,0
+GAB.US,D,20170112,000000,3.12694,3.12694,3.09382,3.11039,690643.61336673,0
+GAB.US,D,20170113,000000,3.12694,3.13812,3.10479,3.11039,548056.94133217,0
+GAB.US,D,20170117,000000,3.10479,3.11597,3.08805,3.10479,643390.20991602,0
+GAB.US,D,20170118,000000,3.11039,3.11597,3.09382,3.11597,461727.69872426,0
+GAB.US,D,20170119,000000,3.11597,3.12137,3.08294,3.09941,614749.92724322,0
+GAB.US,D,20170120,000000,3.11039,3.12137,3.10229,3.11597,574789.59138295,0
+GAB.US,D,20170123,000000,3.11597,3.12694,3.11039,3.11039,324192.2229283,0
+GAB.US,D,20170124,000000,3.12137,3.15495,3.11606,3.14937,433927.84912775,0
+GAB.US,D,20170125,000000,3.16063,3.1826,3.16025,3.16602,550716.87977696,0
+GAB.US,D,20170126,000000,3.177,3.18817,3.17253,3.1826,441980.74559919,0
+GAB.US,D,20170127,000000,3.1826,3.1826,3.16602,3.1826,634593.60540265,0
+GAB.US,D,20170130,000000,3.15495,3.1717,3.13812,3.16602,943662.33184808,0
+GAB.US,D,20170131,000000,3.16063,3.1717,3.14369,3.16602,651641.93006919,0
+GAB.US,D,20170201,000000,3.1826,3.19394,3.16602,3.1826,465267.83498169,0
+GAB.US,D,20170202,000000,3.1717,3.19394,3.16602,3.18817,539687.00169258,0
+GAB.US,D,20170203,000000,3.19394,3.2158,3.18817,3.2158,716124.2115839,0
+GAB.US,D,20170206,000000,3.20482,3.22167,3.19394,3.22167,403935.56541917,0
+GAB.US,D,20170207,000000,3.22725,3.22725,3.18817,3.19394,483098.55770391,0
+GAB.US,D,20170208,000000,3.19394,3.22167,3.19133,3.22167,696922.14281902,0
+GAB.US,D,20170209,000000,3.22725,3.2493,3.22725,3.24381,487317.91864704,0
+GAB.US,D,20170210,000000,3.2493,3.27136,3.2493,3.27136,697831.35814198,0
+GAB.US,D,20170213,000000,3.28829,3.30494,3.2828,3.29927,868512.35376652,0
+GAB.US,D,20170214,000000,3.29388,3.30494,3.28262,3.30494,463791.16612386,0
+GAB.US,D,20170215,000000,3.29927,3.32151,3.28829,3.31583,837355.07075525,0
+GAB.US,D,20170216,000000,3.31583,3.32364,3.27721,3.29388,795305.4741529,0
+GAB.US,D,20170217,000000,3.29388,3.29927,3.28262,3.28829,840141.82646731,0
+GAB.US,D,20170221,000000,3.30494,3.33834,3.30494,3.33258,1240325.5352761,0
+GAB.US,D,20170222,000000,3.3269,3.34932,3.3269,3.34932,484496.77181166,0
+GAB.US,D,20170223,000000,3.35482,3.36607,3.34375,3.35482,543188.44793625,0
+GAB.US,D,20170224,000000,3.34932,3.3605,3.33258,3.3605,567602.92133031,0
+GAB.US,D,20170227,000000,3.3605,3.36607,3.34932,3.3605,570771.20356677,0
+GAB.US,D,20170228,000000,3.37157,3.37157,3.34663,3.35482,741891.76073633,0
+GAB.US,D,20170301,000000,3.38265,3.41037,3.37688,3.41037,789585.80045466,0
+GAB.US,D,20170302,000000,3.41585,3.41585,3.37697,3.38265,732470.74239006,0
+GAB.US,D,20170303,000000,3.37697,3.3938,3.37157,3.38265,575045.3753627,0
+GAB.US,D,20170306,000000,3.37697,3.37697,3.3605,3.37697,1014896.0207609,0
+GAB.US,D,20170307,000000,3.36607,3.36607,3.35482,3.3605,615136.82738064,0
+GAB.US,D,20170308,000000,3.3605,3.36607,3.33834,3.34375,476681.38903569,0
+GAB.US,D,20170309,000000,3.33834,3.35482,3.31583,3.3269,903351.63641894,0
+GAB.US,D,20170310,000000,3.35482,3.3605,3.33258,3.33834,770880.25353281,0
+GAB.US,D,20170313,000000,3.34932,3.37697,3.34932,3.37157,997723.02827225,0
+GAB.US,D,20170314,000000,3.35482,3.3605,3.34375,3.34932,552219.34197729,0
+GAB.US,D,20170315,000000,3.34932,3.36644,3.34356,3.35501,904113.61474514,0
+GAB.US,D,20170316,000000,3.34932,3.37789,3.34932,3.37789,815690.81250474,0
+GAB.US,D,20170317,000000,3.38916,3.4086,3.37789,3.40061,566302.50697952,0
+GAB.US,D,20170320,000000,3.39483,3.40061,3.38916,3.38916,512078.45271956,0
+GAB.US,D,20170321,000000,3.40061,3.40636,3.3323,3.3323,820738.78457551,0
+GAB.US,D,20170322,000000,3.32077,3.34356,3.32077,3.33807,507319.58102926,0
+GAB.US,D,20170323,000000,3.3323,3.36077,3.3323,3.35501,664623.50440236,0
+GAB.US,D,20170324,000000,3.36644,3.37789,3.3323,3.34932,1660888.1341011,0
+GAB.US,D,20170327,000000,3.32663,3.36644,3.30997,3.36077,2051884.0393686,0
+GAB.US,D,20170328,000000,3.35501,3.40349,3.35445,3.39483,1487843.8234704,0
+GAB.US,D,20170329,000000,3.39483,3.41763,3.36644,3.37789,1605451.7927439,0
+GAB.US,D,20170330,000000,3.38916,3.40636,3.38356,3.40636,547394.91220813,0
+GAB.US,D,20170331,000000,3.40061,3.41195,3.39483,3.40061,603989.80453241,0
+GAB.US,D,20170403,000000,3.40061,3.40636,3.34393,3.37789,1307185.1031907,0
+GAB.US,D,20170404,000000,3.34932,3.36077,3.33807,3.34932,872550.08658958,0
+GAB.US,D,20170405,000000,3.35501,3.39483,3.35501,3.35501,673205.16439495,0
+GAB.US,D,20170406,000000,3.35501,3.37789,3.35417,3.37789,511699.07564037,0
+GAB.US,D,20170407,000000,3.36644,3.38356,3.36077,3.38356,548527.66983271,0
+GAB.US,D,20170410,000000,3.38916,3.40061,3.38356,3.40061,669025.56818816,0
+GAB.US,D,20170411,000000,3.38356,3.39008,3.37213,3.37789,591719.69656306,0
+GAB.US,D,20170412,000000,3.37789,3.38916,3.37213,3.38356,640402.48107703,0
+GAB.US,D,20170413,000000,3.37213,3.38356,3.36644,3.37213,611655.80086644,0
+GAB.US,D,20170417,000000,3.38916,3.38916,3.37213,3.38916,405599.2360101,0
+GAB.US,D,20170418,000000,3.37789,3.39483,3.37789,3.38916,479337.02859007,0
+GAB.US,D,20170419,000000,3.38916,3.40061,3.38356,3.38356,550679.26448583,0
+GAB.US,D,20170420,000000,3.39483,3.42917,3.38916,3.4233,466184.57336287,0
+GAB.US,D,20170421,000000,3.42917,3.42917,3.41763,3.42917,496015.64868085,0
+GAB.US,D,20170424,000000,3.44619,3.46033,3.44052,3.44619,776135.64706615,0
+GAB.US,D,20170425,000000,3.46322,3.49737,3.45698,3.48601,700205.42037411,0
+GAB.US,D,20170426,000000,3.48034,3.50295,3.48034,3.48034,444756.75408521,0
+GAB.US,D,20170427,000000,3.48601,3.49737,3.48034,3.49151,459238.6411735,0
+GAB.US,D,20170428,000000,3.49737,3.50295,3.48601,3.50295,425985.64908452,0
+GAB.US,D,20170501,000000,3.50295,3.51449,3.49151,3.50295,764814.51915609,0
+GAB.US,D,20170502,000000,3.50295,3.50295,3.49151,3.49737,578209.35870874,0
+GAB.US,D,20170503,000000,3.50295,3.50295,3.48034,3.48601,1033949.7778064,0
+GAB.US,D,20170504,000000,3.49737,3.50295,3.46378,3.48034,664951.29479658,0
+GAB.US,D,20170505,000000,3.48034,3.49151,3.47476,3.48601,694243.93408998,0
+GAB.US,D,20170508,000000,3.49737,3.5089,3.48601,3.50295,661757.21921762,0
+GAB.US,D,20170509,000000,3.5089,3.5089,3.48601,3.49151,601318.04413899,0
+GAB.US,D,20170510,000000,3.49737,3.50295,3.48034,3.48034,610717.56803318,0
+GAB.US,D,20170511,000000,3.48034,3.48601,3.46322,3.48034,754290.83541817,0
+GAB.US,D,20170512,000000,3.48601,3.48601,3.44619,3.45177,827447.20306939,0
+GAB.US,D,20170515,000000,3.45764,3.49151,3.45764,3.48601,417468.47244818,0
+GAB.US,D,20170516,000000,3.48601,3.49737,3.46899,3.48034,384602.38049663,0
+GAB.US,D,20170517,000000,3.46322,3.46322,3.40636,3.41763,1341682.6240552,0
+GAB.US,D,20170518,000000,3.41763,3.44052,3.40917,3.44052,805845.2787299,0
+GAB.US,D,20170519,000000,3.44619,3.46322,3.44052,3.45764,514018.3270197,0
+GAB.US,D,20170522,000000,3.46322,3.48601,3.46322,3.48034,619954.80881417,0
+GAB.US,D,20170523,000000,3.48601,3.49151,3.47476,3.48601,582111.6764837,0
+GAB.US,D,20170524,000000,3.49151,3.4943,3.47476,3.48601,496629.31528771,0
+GAB.US,D,20170525,000000,3.48601,3.50295,3.48601,3.49151,679666.39668992,0
+GAB.US,D,20170526,000000,3.49151,3.50295,3.49151,3.50295,405234.90504736,0
+GAB.US,D,20170530,000000,3.49737,3.50295,3.49151,3.49737,430387.71287033,0
+GAB.US,D,20170531,000000,3.49151,3.49719,3.48034,3.48034,694008.56983971,0
+GAB.US,D,20170601,000000,3.49151,3.52594,3.49151,3.51998,796010.4921811,0
+GAB.US,D,20170602,000000,3.51998,3.58287,3.51998,3.57143,845862.57488816,0
+GAB.US,D,20170605,000000,3.57143,3.5773,3.55999,3.5773,367084.40205215,0
+GAB.US,D,20170606,000000,3.55999,3.56575,3.54863,3.54863,549645.38134082,0
+GAB.US,D,20170607,000000,3.55422,3.56575,3.54863,3.54863,627056.57578111,0
+GAB.US,D,20170608,000000,3.54863,3.59413,3.54575,3.59413,1673628.9705709,0
+GAB.US,D,20170609,000000,3.59413,3.60586,3.55999,3.57143,928944.00578692,0
+GAB.US,D,20170612,000000,3.56575,3.58837,3.55999,3.58837,584088.09135238,0
+GAB.US,D,20170613,000000,3.59413,3.62279,3.58837,3.60586,963195.41517498,0
+GAB.US,D,20170614,000000,3.62317,3.62317,3.57646,3.59395,873736.58034436,0
+GAB.US,D,20170615,000000,3.58223,3.58223,3.55897,3.57646,595481.2256769,0
+GAB.US,D,20170616,000000,3.58223,3.58223,3.55897,3.57646,469467.85091795,0
+GAB.US,D,20170619,000000,3.58818,3.61749,3.58818,3.60586,732781.33722261,0
+GAB.US,D,20170620,000000,3.61154,3.61749,3.57097,3.58223,752170.40772056,0
+GAB.US,D,20170621,000000,3.58223,3.59395,3.5706,3.58223,605781.36711321,0
+GAB.US,D,20170622,000000,3.58223,3.5852,3.56492,3.57646,534910.9344406,0
+GAB.US,D,20170623,000000,3.58223,3.59982,3.56492,3.58223,1397990.565444,0
+GAB.US,D,20170626,000000,3.59395,3.6347,3.58818,3.59395,1081471.861908,0
+GAB.US,D,20170627,000000,3.59395,3.61154,3.59395,3.60586,913344.40719052,0
+GAB.US,D,20170628,000000,3.61154,3.61749,3.59982,3.59982,491880.11610082,0
+GAB.US,D,20170629,000000,3.61154,3.61154,3.5706,3.58223,396393.16218462,0
+GAB.US,D,20170630,000000,3.58818,3.60586,3.58818,3.60586,455198.75890523,0
+GAB.US,D,20170703,000000,3.61154,3.62903,3.60996,3.61749,348748.55970607,0
+GAB.US,D,20170705,000000,3.61154,3.6347,3.59982,3.61749,530926.93774773,0
+GAB.US,D,20170706,000000,3.60586,3.61154,3.58223,3.59395,541331.32727661,0
+GAB.US,D,20170707,000000,3.59982,3.61749,3.59982,3.61749,554268.83798303,0
+GAB.US,D,20170710,000000,3.61154,3.62903,3.60586,3.60586,549858.1764164,0
+GAB.US,D,20170711,000000,3.60586,3.61749,3.59982,3.61749,417286.84432811,0
+GAB.US,D,20170712,000000,3.62317,3.64075,3.62317,3.62903,520581.65796206,0
+GAB.US,D,20170713,000000,3.6347,3.6347,3.61749,3.62903,377539.30354343,0
+GAB.US,D,20170714,000000,3.6347,3.64652,3.61154,3.61749,1039822.0621144,0
+GAB.US,D,20170717,000000,3.62317,3.65239,3.60586,3.65239,623416.49032151,0
+GAB.US,D,20170718,000000,3.64652,3.67546,3.6347,3.66988,773198.43018955,0
+GAB.US,D,20170719,000000,3.67546,3.6815,3.63191,3.6347,991766.91560113,0
+GAB.US,D,20170720,000000,3.65239,3.6815,3.64997,3.6815,617406.64152019,0
+GAB.US,D,20170721,000000,3.67546,3.6815,3.66988,3.66988,364625.43673431,0
+GAB.US,D,20170724,000000,3.66988,3.68718,3.65816,3.66411,633048.15429816,0
+GAB.US,D,20170725,000000,3.67546,3.699,3.67546,3.699,422926.98855367,0
+GAB.US,D,20170726,000000,3.699,3.71073,3.66988,3.66988,684539.18897626,0
+GAB.US,D,20170727,000000,3.68718,3.70468,3.66988,3.6815,459460.03402991,0
+GAB.US,D,20170728,000000,3.66411,3.69006,3.66411,3.66988,430511.30596977,0
+GAB.US,D,20170731,000000,3.67546,3.69341,3.66988,3.66988,714766.8369351,0
+GAB.US,D,20170801,000000,3.6815,3.69341,3.66988,3.66988,632452.75797556,0
+GAB.US,D,20170802,000000,3.67546,3.68718,3.66411,3.6815,515966.79910067,0
+GAB.US,D,20170803,000000,3.6815,3.69379,3.66411,3.66411,725323.83707376,0
+GAB.US,D,20170804,000000,3.66998,3.68718,3.66411,3.68718,735892.65916105,0
+GAB.US,D,20170807,000000,3.6815,3.70784,3.6815,3.70468,942710.12762098,0
+GAB.US,D,20170808,000000,3.699,3.71073,3.6815,3.68718,572949.66628498,0
+GAB.US,D,20170809,000000,3.67546,3.68718,3.65239,3.66411,646010.38362446,0
+GAB.US,D,20170810,000000,3.65239,3.65239,3.55897,3.58818,1541596.0745072,0
+GAB.US,D,20170811,000000,3.56492,3.61749,3.55897,3.59982,1161617.1506529,0
+GAB.US,D,20170814,000000,3.61154,3.65239,3.61154,3.64075,581968.73837738,0
+GAB.US,D,20170815,000000,3.64652,3.65239,3.6347,3.64652,425243.0157652,0
+GAB.US,D,20170816,000000,3.64075,3.65239,3.62903,3.62903,642606.73713774,0
+GAB.US,D,20170817,000000,3.62903,3.64075,3.60586,3.61154,438824.28531137,0
+GAB.US,D,20170818,000000,3.60586,3.61154,3.58818,3.58818,649567.71544356,0
+GAB.US,D,20170821,000000,3.58818,3.59395,3.57646,3.57646,514920.01928442,0
+GAB.US,D,20170822,000000,3.59395,3.64075,3.59395,3.64075,345606.07081211,0
+GAB.US,D,20170823,000000,3.62317,3.64075,3.60586,3.62903,496224.14486602,0
+GAB.US,D,20170824,000000,3.62317,3.6347,3.61749,3.62903,456323.99347158,0
+GAB.US,D,20170825,000000,3.64075,3.64652,3.61749,3.64075,468997.12241742,0
+GAB.US,D,20170828,000000,3.64652,3.65239,3.61749,3.61749,371526.2305743,0
+GAB.US,D,20170829,000000,3.60586,3.65816,3.60586,3.65816,465321.57111189,0
+GAB.US,D,20170830,000000,3.65239,3.66411,3.64075,3.65816,431863.30700555,0
+GAB.US,D,20170831,000000,3.66988,3.69341,3.65816,3.68718,360466.260257,0
+GAB.US,D,20170901,000000,3.69341,3.70468,3.67546,3.699,352316.63875121,0
+GAB.US,D,20170905,000000,3.6815,3.69341,3.66988,3.67546,629159.80791705,0
+GAB.US,D,20170906,000000,3.6815,3.71835,3.67546,3.71073,759992.23883214,0
+GAB.US,D,20170907,000000,3.70468,3.71631,3.70468,3.71631,544039.62823859,0
+GAB.US,D,20170908,000000,3.699,3.74561,3.6815,3.71073,646130.75255612,0
+GAB.US,D,20170911,000000,3.7339,3.75167,3.72589,3.73994,509597.99294963,0
+GAB.US,D,20170912,000000,3.74561,3.77493,3.73994,3.77493,640590.55753272,0
+GAB.US,D,20170913,000000,3.77493,3.79232,3.76916,3.78646,625499.30272797,0
+GAB.US,D,20170914,000000,3.78051,3.79847,3.74515,3.76236,837041.2517549,0
+GAB.US,D,20170915,000000,3.76236,3.78646,3.76236,3.78646,470251.32369623,0
+GAB.US,D,20170918,000000,3.79847,3.80442,3.78051,3.80442,443755.11261832,0
+GAB.US,D,20170919,000000,3.79242,3.82238,3.79242,3.81047,498483.21177953,0
+GAB.US,D,20170920,000000,3.81643,3.83429,3.81047,3.82238,913091.8473786,0
+GAB.US,D,20170921,000000,3.82843,3.83429,3.81643,3.82843,546269.6776418,0
+GAB.US,D,20170922,000000,3.83429,3.85216,3.82238,3.82843,1467099.5277689,0
+GAB.US,D,20170925,000000,3.84024,3.86983,3.83429,3.86434,1094049.3405422,0
+GAB.US,D,20170926,000000,3.86983,3.87625,3.84024,3.8461,771989.36726009,0
+GAB.US,D,20170927,000000,3.86434,3.87616,3.85216,3.86434,440140.82050121,0
+GAB.US,D,20170928,000000,3.86434,3.87625,3.86434,3.87625,368900.68325283,0
+GAB.US,D,20170929,000000,3.87625,3.89412,3.86983,3.88202,602547.52679791,0
+GAB.US,D,20171002,000000,3.89412,3.91199,3.88836,3.89412,548314.87475712,0
+GAB.US,D,20171003,000000,3.89412,3.90595,3.88836,3.89412,494113.38967185,0
+GAB.US,D,20171004,000000,3.88202,3.91784,3.88202,3.91199,463595.56660995,0
+GAB.US,D,20171005,000000,3.91199,3.9358,3.91199,3.9358,460362.80101724,0
+GAB.US,D,20171006,000000,3.91784,3.9239,3.88202,3.88202,920952.36850392,0
+GAB.US,D,20171009,000000,3.88202,3.91784,3.88202,3.88202,548896.29968587,0
+GAB.US,D,20171010,000000,3.90008,3.90595,3.88836,3.90008,361676.39790905,0
+GAB.US,D,20171011,000000,3.90008,3.9239,3.89756,3.90595,366784.55444564,0
+GAB.US,D,20171012,000000,3.91199,3.91776,3.89412,3.90595,365558.29595454,0
+GAB.US,D,20171013,000000,3.91199,3.9239,3.90008,3.90008,510263.24624148,0
+GAB.US,D,20171016,000000,3.90008,3.92697,3.90008,3.90008,582199.80373723,0
+GAB.US,D,20171017,000000,3.90008,3.9239,3.90008,3.91784,326836.04053403,0
+GAB.US,D,20171018,000000,3.91199,3.9239,3.88836,3.88836,783858.60369818,0
+GAB.US,D,20171019,000000,3.87625,3.89412,3.85216,3.88202,379642.53567938,0
+GAB.US,D,20171020,000000,3.89412,3.90595,3.88202,3.88202,564373.37990542,0
+GAB.US,D,20171023,000000,3.90008,3.90008,3.88202,3.89412,383617.9345914,0
+GAB.US,D,20171024,000000,3.89412,3.90595,3.89245,3.90595,458955.98912866,0
+GAB.US,D,20171025,000000,3.89412,3.89421,3.84024,3.84024,741551.07367087,0
+GAB.US,D,20171026,000000,3.81643,3.83429,3.55366,3.691,5965818.4909561,0
+GAB.US,D,20171027,000000,3.66122,3.691,3.6253,3.63722,3068651.1521829,0
+GAB.US,D,20171030,000000,3.60726,3.679,3.60726,3.67294,1442961.2580841,0
+GAB.US,D,20171031,000000,3.68523,3.71482,3.68523,3.69704,1395672.3887874,0
+GAB.US,D,20171101,000000,3.71482,3.72087,3.69704,3.70281,1694622.6019166,0
+GAB.US,D,20171102,000000,3.70281,3.72077,3.66709,3.66709,1724563.2989402,0
+GAB.US,D,20171103,000000,3.58344,3.63126,3.55366,3.59544,1853985.6937989,0
+GAB.US,D,20171106,000000,3.59544,3.6253,3.5893,3.61339,795599.94814638,0
+GAB.US,D,20171107,000000,3.61916,3.61916,3.6013,3.60735,651176.57518168,0
+GAB.US,D,20171108,000000,3.61916,3.6253,3.59544,3.6013,686038.42700877,0
+GAB.US,D,20171109,000000,3.59544,3.60735,3.55961,3.60735,1098824.3330715,0
+GAB.US,D,20171110,000000,3.59544,3.6013,3.57757,3.5893,1337172.0132863,0
+GAB.US,D,20171113,000000,3.5893,3.60735,3.56557,3.58344,1137785.1769101,0
+GAB.US,D,20171114,000000,3.5893,3.59544,3.57143,3.59544,2731620.2930278,0
+GAB.US,D,20171115,000000,3.58344,3.5893,3.56557,3.57757,1185111.6614979,0
+GAB.US,D,20171116,000000,3.57757,3.6013,3.55961,3.59544,1353142.3911811,0
+GAB.US,D,20171117,000000,3.60735,3.62215,3.59172,3.61916,897076.33113444,0
+GAB.US,D,20171120,000000,3.6253,3.63722,3.60735,3.61339,730438.44194598,0
+GAB.US,D,20171121,000000,3.61916,3.64289,3.61489,3.61916,957998.05666225,0
+GAB.US,D,20171122,000000,3.63126,3.67294,3.63126,3.66709,1090705.8785212,0
+GAB.US,D,20171124,000000,3.65508,3.69026,3.65508,3.66122,484739.65912015,0
+GAB.US,D,20171127,000000,3.679,3.68439,3.64289,3.64931,868829.39693468,0
+GAB.US,D,20171128,000000,3.65508,3.68523,3.64931,3.66709,1084090.9608939,0
+GAB.US,D,20171129,000000,3.67294,3.691,3.6643,3.67294,1054126.619973,0
+GAB.US,D,20171130,000000,3.691,3.73863,3.68523,3.73269,1588747.3793106,0
+GAB.US,D,20171201,000000,3.72087,3.75064,3.68523,3.75064,1778808.8476523,0
+GAB.US,D,20171204,000000,3.76236,3.79847,3.76236,3.78646,1381526.8898741,0
+GAB.US,D,20171205,000000,3.78646,3.84024,3.78051,3.82843,1863528.1557994,0
+GAB.US,D,20171206,000000,3.82238,3.88202,3.81159,3.82238,1331136.3711425,0
+GAB.US,D,20171207,000000,3.80396,3.8101,3.76777,3.78554,933596.47993944,0
+GAB.US,D,20171208,000000,3.78554,3.90203,3.76711,3.87738,1914990.1729672,0
+GAB.US,D,20171211,000000,3.84062,3.84062,3.77948,3.8101,1996546.5724909,0
+GAB.US,D,20171212,000000,3.79791,3.81624,3.74897,3.79791,2039597.8105601,0
+GAB.US,D,20171213,000000,3.79791,3.82861,3.77334,3.77334,1585283.548358,0
+GAB.US,D,20171214,000000,3.77948,3.77948,3.69983,3.7244,3214977.8588792,0
+GAB.US,D,20171215,000000,3.75493,3.79167,3.73659,3.77948,2242057.2788611,0
+GAB.US,D,20171218,000000,3.80396,3.87141,3.75493,3.80396,4888528.3747001,0
+GAB.US,D,20171219,000000,3.77948,3.79167,3.75493,3.76125,3317591.2983823,0
+GAB.US,D,20171220,000000,3.76711,3.80396,3.73036,3.78554,3017432.0223237,0
+GAB.US,D,20171221,000000,3.78554,3.80043,3.77948,3.79167,1904050.5715816,0
+GAB.US,D,20171222,000000,3.79167,3.80396,3.78554,3.79791,1377295.7069823,0
+GAB.US,D,20171226,000000,3.80396,3.80396,3.78554,3.78554,888565.60283372,0
+GAB.US,D,20171227,000000,3.79167,3.79791,3.77334,3.79167,938520.85891076,0
+GAB.US,D,20171228,000000,3.79167,3.79791,3.77948,3.79791,1291794.0007795,0
+GAB.US,D,20171229,000000,3.8101,3.8101,3.78554,3.79167,1192414.4015917,0
+GAB.US,D,20180102,000000,3.79791,3.80396,3.78554,3.79791,1187217.043079,0
+GAB.US,D,20180103,000000,3.81624,3.83448,3.79791,3.82861,1181557.5538466,0
+GAB.US,D,20180104,000000,3.84677,3.85904,3.83448,3.85904,1119298.8733994,0
+GAB.US,D,20180105,000000,3.87141,3.87141,3.853,3.87141,1263467.537107,0
+GAB.US,D,20180108,000000,3.87141,3.87738,3.85904,3.87738,1241696.8813187,0
+GAB.US,D,20180109,000000,3.88965,3.88965,3.87141,3.88351,1444543.2497571,0
+GAB.US,D,20180110,000000,3.88351,3.88351,3.853,3.86518,1431415.5131497,0
+GAB.US,D,20180111,000000,3.87141,3.92036,3.86518,3.92036,1744129.6986677,0
+GAB.US,D,20180112,000000,3.90203,3.95087,3.8958,3.95087,1329799.4162232,0
+GAB.US,D,20180116,000000,3.9694,3.98782,3.9266,3.93869,3589107.0676003,0
+GAB.US,D,20180117,000000,3.96325,3.96325,3.93562,3.95701,1402735.4657406,0
+GAB.US,D,20180118,000000,3.95087,3.95701,3.9266,3.93264,1589858.6424831,0
+GAB.US,D,20180119,000000,3.95087,3.97544,3.95079,3.97544,986514.7462356,0
+GAB.US,D,20180122,000000,3.9694,3.98782,3.96325,3.98168,1518601.309673,0
+GAB.US,D,20180123,000000,4.00011,4.01824,3.98782,4.01824,955472.45854296,0
+GAB.US,D,20180124,000000,4.01824,4.04895,4.00605,4.01824,1998977.5950211,0
+GAB.US,D,20180125,000000,4.03677,4.04895,4.0122,4.0122,912749.01086793,0
+GAB.US,D,20180126,000000,4.03053,4.07333,4.02448,4.06728,1922817.3776918,0
+GAB.US,D,20180129,000000,4.06142,4.06728,4.0122,4.0122,1379635.3780912,0
+GAB.US,D,20180130,000000,3.99368,3.99368,3.95701,3.9694,2119272.3708045,0
+GAB.US,D,20180131,000000,3.98168,4.00605,3.96325,3.98168,1900358.8994369,0
+GAB.US,D,20180201,000000,3.95701,3.99368,3.95701,3.97544,867708.46125876,0
+GAB.US,D,20180202,000000,3.94473,3.96325,3.89273,3.90203,1995281.6239861,0
+GAB.US,D,20180205,000000,3.85904,3.88965,3.70654,3.74264,2487319.7243097,0
+GAB.US,D,20180206,000000,3.6815,3.82238,3.64475,3.8101,3373655.2777402,0
+GAB.US,D,20180207,000000,3.79167,3.84369,3.77334,3.79791,1892961.583754,0
+GAB.US,D,20180208,000000,3.81624,3.81624,3.67844,3.6815,2233575.5680708,0
+GAB.US,D,20180209,000000,3.71203,3.73659,3.59563,3.70589,3350690.6051389,0
+GAB.US,D,20180212,000000,3.73659,3.76711,3.69983,3.74264,1927408.592656,0
+GAB.US,D,20180213,000000,3.73659,3.75493,3.71835,3.74264,1066996.4231554,0
+GAB.US,D,20180214,000000,3.73036,3.82238,3.7244,3.81624,963136.30543176,0
+GAB.US,D,20180215,000000,3.83448,3.84677,3.80694,3.83448,1068116.2841088,0
+GAB.US,D,20180216,000000,3.84062,3.88957,3.84062,3.87738,794690.73282344,0
+GAB.US,D,20180220,000000,3.82861,3.87141,3.82861,3.82861,969208.4881441,0
+GAB.US,D,20180221,000000,3.84062,3.87141,3.82238,3.82861,826120.99537611,0
+GAB.US,D,20180222,000000,3.83448,3.8529,3.8101,3.82861,779973.48148488,0
+GAB.US,D,20180223,000000,3.84062,3.88351,3.84062,3.87738,594605.32675469,0
+GAB.US,D,20180226,000000,3.8958,3.94473,3.88965,3.91413,1187728.6110385,0
+GAB.US,D,20180227,000000,3.91413,3.9266,3.87738,3.88965,1078994.626306,0
+GAB.US,D,20180228,000000,3.88965,3.92036,3.85904,3.86518,870511.33780988,0
+GAB.US,D,20180301,000000,3.85904,3.87141,3.77334,3.8101,1522903.4242567,0
+GAB.US,D,20180302,000000,3.78554,3.82238,3.74897,3.8101,827999.61048783,0
+GAB.US,D,20180305,000000,3.78554,3.86518,3.78554,3.85904,1154369.2214118,0
+GAB.US,D,20180306,000000,3.87738,3.87738,3.84677,3.87141,1034661.2441702,0
+GAB.US,D,20180307,000000,3.84677,3.88351,3.84062,3.88351,1078274.5621613,0
+GAB.US,D,20180308,000000,3.90203,3.92036,3.88351,3.92036,1265623.4306506,0
+GAB.US,D,20180309,000000,3.94473,3.98168,3.93869,3.97544,922663.32688941,0
+GAB.US,D,20180312,000000,3.98168,3.99452,3.95701,3.96325,938209.18935563,0
+GAB.US,D,20180313,000000,3.98168,4.00011,3.93264,3.94473,1136801.8057275,0
+GAB.US,D,20180314,000000,3.97628,3.97628,3.90715,3.91971,1410999.0078424,0
+GAB.US,D,20180315,000000,3.91971,3.9386,3.8944,3.91338,786803.34363301,0
+GAB.US,D,20180316,000000,3.91338,3.92603,3.90715,3.91971,258932.91697093,0
+GAB.US,D,20180319,000000,3.92603,3.92603,3.84444,3.86322,1041567.4116232,0
+GAB.US,D,20180320,000000,3.88212,3.90715,3.87262,3.88212,752364.93251187,0
+GAB.US,D,20180321,000000,3.87588,3.91338,3.86956,3.8944,950900.58858574,0
+GAB.US,D,20180322,000000,3.87588,3.88537,3.83821,3.84444,1789580.7923117,0
+GAB.US,D,20180323,000000,3.84444,3.88212,3.77549,3.77549,3421233.2474172,0
+GAB.US,D,20180326,000000,3.83187,3.85709,3.79428,3.84444,1532729.6130246,0
+GAB.US,D,20180327,000000,3.85709,3.88212,3.78172,3.79428,1323368.276161,0
+GAB.US,D,20180328,000000,3.81317,3.82881,3.78172,3.80051,969275.12094556,0
+GAB.US,D,20180329,000000,3.82582,3.84444,3.81317,3.83821,790664.82194903,0
+GAB.US,D,20180402,000000,3.81317,3.83821,3.76293,3.76934,1379744.9997968,0
+GAB.US,D,20180403,000000,3.79428,3.80051,3.76293,3.78172,1794758.8058175,0
+GAB.US,D,20180404,000000,3.74422,3.82582,3.74422,3.80051,1427714.1685016,0
+GAB.US,D,20180405,000000,3.83187,3.85709,3.82676,3.83821,1027512.1894087,0
+GAB.US,D,20180406,000000,3.82582,3.86956,3.78172,3.78796,1510846.1113629,0
+GAB.US,D,20180409,000000,3.81317,3.83821,3.80368,3.8195,1141848.7030757,0
+GAB.US,D,20180410,000000,3.85709,3.85709,3.82582,3.83187,1393898.0217682,0
+GAB.US,D,20180411,000000,3.82582,3.85709,3.8195,3.82582,703742.33246373,0
+GAB.US,D,20180412,000000,3.85076,3.85709,3.83494,3.83821,835969.75331876,0
+GAB.US,D,20180413,000000,3.86322,3.86322,3.82582,3.82582,477932.3661467,0
+GAB.US,D,20180416,000000,3.84444,3.88212,3.84444,3.86322,823598.62142462,0
+GAB.US,D,20180417,000000,3.88845,3.8944,3.87588,3.87588,829158.16145489,0
+GAB.US,D,20180418,000000,3.8944,3.90101,3.88212,3.8944,797853.64144688,0
+GAB.US,D,20180419,000000,3.8944,3.90715,3.88212,3.90101,546232.06235065,0
+GAB.US,D,20180420,000000,3.90101,3.90101,3.84444,3.84444,1061069.3279945,0
+GAB.US,D,20180423,000000,3.85709,3.88845,3.85076,3.88212,778343.12729468,0
+GAB.US,D,20180424,000000,3.88845,3.8944,3.82582,3.83187,854474.32711366,0
+GAB.US,D,20180425,000000,3.83821,3.84444,3.81317,3.83821,745163.21634277,0
+GAB.US,D,20180426,000000,3.86322,3.87588,3.85076,3.87588,783852.15536255,0
+GAB.US,D,20180427,000000,3.87588,3.87588,3.85076,3.85076,425518.14475181,0
+GAB.US,D,20180430,000000,3.86322,3.86956,3.83821,3.83821,523274.91280757,0
+GAB.US,D,20180501,000000,3.83187,3.83187,3.79428,3.81317,1021272.3499701,0
+GAB.US,D,20180502,000000,3.81317,3.82341,3.79754,3.81317,566588.38319217,0
+GAB.US,D,20180503,000000,3.80684,3.81001,3.75027,3.78796,1363627.3849052,0
+GAB.US,D,20180504,000000,3.78172,3.82582,3.77242,3.82582,636302.41434295,0
+GAB.US,D,20180507,000000,3.84444,3.85709,3.82052,3.82582,743907.94034135,0
+GAB.US,D,20180508,000000,3.83187,3.85709,3.82582,3.85709,676731.32925852,0
+GAB.US,D,20180509,000000,3.85709,3.85709,3.83821,3.85709,759141.05852981,0
+GAB.US,D,20180510,000000,3.85709,3.88845,3.85076,3.88212,650069.6108996,0
+GAB.US,D,20180511,000000,3.88845,3.91338,3.88212,3.90715,561832.73566967,0
+GAB.US,D,20180514,000000,3.91971,3.93227,3.90715,3.93227,573511.74620685,0
+GAB.US,D,20180515,000000,3.91338,3.91971,3.8944,3.91971,611966.39569897,0
+GAB.US,D,20180516,000000,3.91338,3.9386,3.91338,3.93227,515492.84643233,0
+GAB.US,D,20180517,000000,3.93227,3.94473,3.91971,3.9386,847775.58112321,0
+GAB.US,D,20180518,000000,3.9386,3.96372,3.9386,3.96372,833501.11549747,0
+GAB.US,D,20180521,000000,3.98242,4.00132,3.96996,3.97628,740506.44329984,0
+GAB.US,D,20180522,000000,3.98875,4.01387,3.96372,3.97628,801462.55995096,0
+GAB.US,D,20180523,000000,3.95721,3.97628,3.95097,3.97628,550456.7969068,0
+GAB.US,D,20180524,000000,3.96372,3.96698,3.95097,3.95721,497994.21299473,0
+GAB.US,D,20180525,000000,3.95721,3.95731,3.9386,3.9386,492491.63326248,0
+GAB.US,D,20180529,000000,3.93227,3.9386,3.8944,3.92603,531552.42630323,0
+GAB.US,D,20180530,000000,3.93227,3.96996,3.92921,3.95097,609836.29549793,0
+GAB.US,D,20180531,000000,3.96372,3.96372,3.91971,3.93227,830068.45150044,0
+GAB.US,D,20180601,000000,3.94473,3.95097,3.93227,3.93227,508249.21608167,0
+GAB.US,D,20180604,000000,3.94473,3.96372,3.94026,3.95097,721461.28403515,0
+GAB.US,D,20180605,000000,3.96372,3.98242,3.95721,3.98242,706373.25339822,0
+GAB.US,D,20180606,000000,3.98875,4.01387,3.98242,4.01387,739985.20283691,0
+GAB.US,D,20180607,000000,4.01387,4.02634,3.98875,3.99498,987292.84540087,0
+GAB.US,D,20180608,000000,4.00132,4.04523,4.00132,4.02634,1026818.9933291,0
+GAB.US,D,20180611,000000,4.03881,4.06411,4.03276,4.06411,755360.1844091,0
+GAB.US,D,20180612,000000,4.06411,4.07007,4.05127,4.07007,586972.6468214,0
+GAB.US,D,20180613,000000,4.07668,4.08291,4.0577,4.0577,867696.63931012,0
+GAB.US,D,20180614,000000,4.07687,4.08664,4.06431,4.08348,803857.04191257,0
+GAB.US,D,20180615,000000,4.07687,4.07687,4.04802,4.07687,514875.95565766,0
+GAB.US,D,20180618,000000,4.06431,4.07045,4.05119,4.07045,892315.30999893,0
+GAB.US,D,20180619,000000,4.03844,4.05119,4.02579,4.04496,838812.39460622,0
+GAB.US,D,20180620,000000,4.0577,4.07045,4.03276,4.04496,498963.6127835,0
+GAB.US,D,20180621,000000,4.0577,4.0577,4.02579,4.04496,546621.11193329,0
+GAB.US,D,20180622,000000,4.07687,4.08971,4.06431,4.07687,1431789.5166159,0
+GAB.US,D,20180625,000000,4.07045,4.07045,3.98065,4.01908,1835348.9291238,0
+GAB.US,D,20180626,000000,4.03844,4.03844,4.00643,4.0322,461712.65260781,0
+GAB.US,D,20180627,000000,4.0322,4.04496,3.97423,3.97423,615736.52259365,0
+GAB.US,D,20180628,000000,3.97423,4.00011,3.96782,4.00011,523874.60802058,0
+GAB.US,D,20180629,000000,4.00634,4.03844,4.00634,4.01908,721141.01669917,0
+GAB.US,D,20180702,000000,4.00011,4.01908,3.9933,4.01908,369262.86477037,0
+GAB.US,D,20180703,000000,4.03844,4.03844,4.00011,4.00634,355800.88943323,0
+GAB.US,D,20180705,000000,4.02579,4.0322,4.00634,4.01285,493980.12406896,0
+GAB.US,D,20180706,000000,4.01285,4.04496,4.00634,4.04496,552068.88081274,0
+GAB.US,D,20180709,000000,4.0577,4.08971,4.05119,4.07045,836876.8191965,0
+GAB.US,D,20180710,000000,4.08348,4.0964,4.08348,4.0964,464744.44507357,0
+GAB.US,D,20180711,000000,4.07045,4.08971,4.03844,4.04496,724492.0017783,0
+GAB.US,D,20180712,000000,4.0577,4.06533,4.03844,4.05119,569202.108565,0
+GAB.US,D,20180713,000000,4.05119,4.07045,4.0322,4.05119,901517.08493398,0
+GAB.US,D,20180716,000000,4.06431,4.06431,4.04496,4.05119,583611.98923883,0
+GAB.US,D,20180717,000000,4.05119,4.07687,4.04496,4.07045,588583.65600473,0
+GAB.US,D,20180718,000000,4.06431,4.0964,4.06431,4.0964,449678.98361132,0
+GAB.US,D,20180719,000000,4.0964,4.10273,4.08971,4.10273,432186.79850934,0
+GAB.US,D,20180720,000000,4.10273,4.10896,4.09167,4.10273,457218.16267807,0
+GAB.US,D,20180723,000000,4.07687,4.10896,4.07687,4.10273,574697.16523901,0
+GAB.US,D,20180724,000000,4.10896,4.1219,4.08979,4.10896,583191.77270068,0
+GAB.US,D,20180725,000000,4.10896,4.10896,4.0964,4.10273,594045.39627802,0
+GAB.US,D,20180726,000000,4.0964,4.13484,4.09538,4.13484,751564.26417192,0
+GAB.US,D,20180727,000000,4.14125,4.14135,4.10896,4.1219,409737.99275793,0
+GAB.US,D,20180730,000000,4.13484,4.14125,4.10273,4.10896,453992.9201436,0
+GAB.US,D,20180731,000000,4.11557,4.12832,4.10896,4.1219,400862.93349447,0
+GAB.US,D,20180801,000000,4.12832,4.13484,4.10896,4.12832,346322.91078894,0
+GAB.US,D,20180802,000000,4.11557,4.11557,4.0964,4.0964,662767.45846533,0
+GAB.US,D,20180803,000000,4.10896,4.11557,4.10273,4.11557,444396.72201288,0
+GAB.US,D,20180806,000000,4.1219,4.14125,4.1219,4.13484,411079.24656766,0
+GAB.US,D,20180807,000000,4.14125,4.17959,4.14125,4.16693,680981.85715717,0
+GAB.US,D,20180808,000000,4.1541,4.17327,4.1541,4.16052,442637.4011102,0
+GAB.US,D,20180809,000000,4.1541,4.16693,4.14759,4.16052,407227.44075509,0
+GAB.US,D,20180810,000000,4.14759,4.14759,4.12832,4.13484,456177.83119744,0
+GAB.US,D,20180813,000000,4.13484,4.14759,4.10896,4.12832,619506.64948833,0
+GAB.US,D,20180814,000000,4.12832,4.14759,4.1219,4.14125,381142.84843449,0
+GAB.US,D,20180815,000000,4.12832,4.13484,4.11557,4.12832,570201.60058667,0
+GAB.US,D,20180816,000000,4.14759,4.16052,4.14125,4.1541,448182.96974661,0
+GAB.US,D,20180817,000000,4.16052,4.17327,4.14759,4.17327,418343.2966478,0
+GAB.US,D,20180820,000000,4.16052,4.19885,4.16052,4.19252,908683.33525717,0
+GAB.US,D,20180821,000000,4.19885,4.21188,4.19252,4.20537,441181.15198185,0
+GAB.US,D,20180822,000000,4.1862,4.22463,4.1862,4.21821,577475.32317024,0
+GAB.US,D,20180823,000000,4.19885,4.21188,4.19885,4.20537,962920.28618836,0
+GAB.US,D,20180824,000000,4.19885,4.21821,4.19885,4.20537,606364.94148716,0
+GAB.US,D,20180827,000000,4.21188,4.23746,4.21188,4.22463,496865.75426058,0
+GAB.US,D,20180828,000000,4.22463,4.24723,4.22463,4.23746,470728.50053239,0
+GAB.US,D,20180829,000000,4.23114,4.26314,4.22463,4.25682,769330.50353791,0
+GAB.US,D,20180830,000000,4.25682,4.25682,4.23114,4.23746,513023.13388844,0
+GAB.US,D,20180831,000000,4.22463,4.23746,4.20537,4.22463,645706.23712754,0
+GAB.US,D,20180904,000000,4.23114,4.23533,4.19252,4.19885,862647.59251673,0
+GAB.US,D,20180905,000000,4.20537,4.21188,4.17959,4.19885,726501.73304769,0
+GAB.US,D,20180906,000000,4.21188,4.21188,4.17327,4.19252,659996.82359233,0
+GAB.US,D,20180907,000000,4.1862,4.20537,4.17327,4.19252,598774.17573542,0
+GAB.US,D,20180910,000000,4.21188,4.22463,4.20537,4.21821,635833.83528761,0
+GAB.US,D,20180911,000000,4.21821,4.23114,4.21188,4.23114,685041.0844323,0
+GAB.US,D,20180912,000000,4.22463,4.2343,4.21188,4.23114,955768.00725905,0
+GAB.US,D,20180913,000000,4.27049,4.27049,4.25068,4.2571,814342.03563676,0
+GAB.US,D,20180914,000000,4.26398,4.26398,4.24444,4.26398,420176.77341015,0
+GAB.US,D,20180917,000000,4.2571,4.26398,4.22453,4.25068,619221.84799827,0
+GAB.US,D,20180918,000000,4.25068,4.28371,4.2383,4.27049,702463.41256502,0
+GAB.US,D,20180919,000000,4.27692,4.29664,4.27049,4.29664,487416.79312661,0
+GAB.US,D,20180920,000000,4.30986,4.32967,4.30334,4.32316,799969.77025406,0
+GAB.US,D,20180921,000000,4.34931,4.36243,4.30334,4.30986,1375733.0603162,0
+GAB.US,D,20180924,000000,4.30986,4.32967,4.29031,4.30334,1632312.3347845,0
+GAB.US,D,20180925,000000,4.27049,4.30334,4.27049,4.29031,754468.16464781,0
+GAB.US,D,20180926,000000,4.30334,4.30986,4.28687,4.29031,742288.33337718,0
+GAB.US,D,20180927,000000,4.29664,4.29664,4.27049,4.27692,408209.7372151,0
+GAB.US,D,20180928,000000,4.27049,4.27915,4.25068,4.2571,611631.08224655,0
+GAB.US,D,20181001,000000,4.27049,4.30334,4.26733,4.27692,558582.77451532,0
+GAB.US,D,20181002,000000,4.27692,4.27692,4.2571,4.27049,523036.32438949,0
+GAB.US,D,20181003,000000,4.29031,4.29664,4.26398,4.27692,633036.33234951,0
+GAB.US,D,20181004,000000,4.27049,4.27692,4.19838,4.21141,865477.33713295,0
+GAB.US,D,20181005,000000,4.21141,4.22174,4.12591,4.15874,1007683.5573657,0
+GAB.US,D,20181008,000000,4.13259,4.17177,4.1166,4.17177,649401.13343995,0
+GAB.US,D,20181009,000000,4.15223,4.16713,4.13902,4.14591,675971.50037753,0
+GAB.US,D,20181010,000000,4.14591,4.14591,3.99126,3.99452,1805546.871316,0
+GAB.US,D,20181011,000000,4.00763,4.00773,3.88276,3.91572,2393157.9033642,0
+GAB.US,D,20181012,000000,3.99452,3.99452,3.91572,3.96177,1301303.1463793,0
+GAB.US,D,20181015,000000,3.96819,3.98149,3.93543,3.96819,882225.814193,0
+GAB.US,D,20181016,000000,3.99452,4.04058,3.98149,4.03407,732387.98874955,0
+GAB.US,D,20181017,000000,4.03407,4.0603,4.00112,4.04728,532944.19207536,0
+GAB.US,D,20181018,000000,4.02727,4.04058,3.96177,3.988,700647.13136434,0
+GAB.US,D,20181019,000000,3.99452,4.02727,3.988,3.99452,443826.04431018,0
+GAB.US,D,20181022,000000,4.00112,4.00763,3.95526,3.9748,834848.81764284,0
+GAB.US,D,20181023,000000,3.94185,3.96177,3.88276,3.94865,1382737.0275262,0
+GAB.US,D,20181024,000000,3.94865,3.94865,3.80405,3.80405,1669064.6236719,0
+GAB.US,D,20181025,000000,3.83029,3.87635,3.81075,3.85671,1083745.974938,0
+GAB.US,D,20181026,000000,3.81075,3.81075,3.72514,3.77772,1485552.5148787,0
+GAB.US,D,20181029,000000,3.79754,3.84331,3.6924,3.73195,1117091.393171,0
+GAB.US,D,20181030,000000,3.73195,3.76469,3.72514,3.76469,989281.08221818,0
+GAB.US,D,20181031,000000,3.80405,3.8369,3.79754,3.82359,733023.14980849,0
+GAB.US,D,20181101,000000,3.83029,3.89598,3.82601,3.88276,606206.95726438,0
+GAB.US,D,20181102,000000,3.91572,3.93543,3.88276,3.92874,873747.32757038,0
+GAB.US,D,20181105,000000,3.94185,3.96177,3.92223,3.94185,734150.53382005,0
+GAB.US,D,20181106,000000,3.94865,3.9748,3.94865,3.96819,397606.52400448,0
+GAB.US,D,20181107,000000,4.00112,4.0603,3.99657,4.0603,795325.89388238,0
+GAB.US,D,20181108,000000,4.0603,4.09305,4.04728,4.06681,822754.96418052,0
+GAB.US,D,20181109,000000,4.0537,4.0537,4.00773,4.04058,475055.33373591,0
+GAB.US,D,20181112,000000,4.03407,4.03407,3.95526,3.96819,721410.77207275,0
+GAB.US,D,20181113,000000,3.98149,3.99452,3.94865,3.98149,549041.3872374,0
+GAB.US,D,20181114,000000,3.99452,4.00011,3.91572,3.94865,527449.13540134,0
+GAB.US,D,20181115,000000,3.92874,3.9748,3.89598,3.96177,881735.74068559,0
+GAB.US,D,20181116,000000,3.94865,3.98149,3.92874,3.9748,662720.17067076,0
+GAB.US,D,20181119,000000,3.96819,3.98149,3.92223,3.94865,1141678.8969042,0
+GAB.US,D,20181120,000000,3.89598,3.89598,3.79754,3.85002,1490335.0304664,0
+GAB.US,D,20181121,000000,3.86322,3.89598,3.84331,3.84331,904525.23350246,0
+GAB.US,D,20181123,000000,3.8369,3.88937,3.8369,3.86965,519176.99551869,0
+GAB.US,D,20181126,000000,3.90269,3.92874,3.88937,3.92874,1365464.0858354,0
+GAB.US,D,20181127,000000,3.9091,3.92874,3.90203,3.90269,832067.43554379,0
+GAB.US,D,20181128,000000,3.92223,3.99452,3.91572,3.988,1063497.1263569,0
+GAB.US,D,20181129,000000,3.988,4.01434,3.96177,4.00112,732285.89010218,0
+GAB.US,D,20181130,000000,3.988,4.02085,3.98149,4.01434,843306.88453596,0
+GAB.US,D,20181203,000000,4.0603,4.08002,4.0537,4.0603,1343288.2596254,0
+GAB.US,D,20181204,000000,4.0537,4.07324,3.94865,3.98149,1850309.0677707,0
+GAB.US,D,20181206,000000,3.92045,3.96111,3.84573,3.94754,2454675.0252146,0
+GAB.US,D,20181207,000000,3.92724,3.96782,3.85253,3.90008,1208911.3935624,0
+GAB.US,D,20181210,000000,3.89329,3.89329,3.73725,3.82555,2171512.4871375,0
+GAB.US,D,20181211,000000,3.85253,3.8798,3.76236,3.77781,1434734.2565508,0
+GAB.US,D,20181212,000000,3.82555,3.86602,3.79828,3.80516,1037869.291143,0
+GAB.US,D,20181213,000000,3.81857,3.84518,3.78479,3.80516,912847.88534748,0
+GAB.US,D,20181214,000000,3.7914,3.86602,3.71687,3.72366,2772946.6013176,0
+GAB.US,D,20181217,000000,3.73036,3.75073,3.58129,3.5879,3207784.740491,0
+GAB.US,D,20181218,000000,3.60847,3.64922,3.5879,3.62876,2426381.8779428,0
+GAB.US,D,20181219,000000,3.64233,3.65592,3.56082,3.62177,1955524.410698,0
+GAB.US,D,20181220,000000,3.59489,3.60847,3.37091,3.43196,2823850.837454,0
+GAB.US,D,20181221,000000,3.41837,3.42525,3.27601,3.29638,3401667.9224123,0
+GAB.US,D,20181224,000000,3.2896,3.2896,3.22186,3.26251,1418638.1361113,0
+GAB.US,D,20181226,000000,3.26251,3.45903,3.25581,3.45903,1672679.9905117,0
+GAB.US,D,20181227,000000,3.43875,3.47271,3.33714,3.46601,2720481.8679604,0
+GAB.US,D,20181228,000000,3.49318,3.51347,3.42525,3.46601,2462948.2398198,0
+GAB.US,D,20181231,000000,3.49318,3.52696,3.44573,3.45903,1901128.4008213,0
+GAB.US,D,20190102,000000,3.41837,3.54054,3.40488,3.52705,915802.29778576,0
+GAB.US,D,20190103,000000,3.53384,3.54054,3.45242,3.47271,811468.22739379,0
+GAB.US,D,20190104,000000,3.52007,3.57431,3.50658,3.52705,984097.6950993,0
+GAB.US,D,20190107,000000,3.53384,3.64233,3.53384,3.62177,1130558.7421211,0
+GAB.US,D,20190108,000000,3.66961,3.71016,3.64233,3.69667,908770.38778808,0
+GAB.US,D,20190109,000000,3.71016,3.76441,3.68979,3.73725,1189370.7871774,0
+GAB.US,D,20190110,000000,3.73725,3.75073,3.70338,3.73036,665320.99937233,0
+GAB.US,D,20190111,000000,3.72366,3.74413,3.71352,3.71687,798747.81065337,0
+GAB.US,D,20190114,000000,3.70338,3.73725,3.69667,3.70338,1223783.4049561,0
+GAB.US,D,20190115,000000,3.71016,3.7914,3.71016,3.78479,990325.71258922,0
+GAB.US,D,20190116,000000,3.77102,3.84573,3.77102,3.83215,861600.81270048,0
+GAB.US,D,20190117,000000,3.83215,3.85942,3.83215,3.83903,715985.572368,0
+GAB.US,D,20190118,000000,3.86602,3.90333,3.85253,3.89329,926699.98498987,0
+GAB.US,D,20190122,000000,3.8798,3.8864,3.81857,3.84573,973122.62786772,0
+GAB.US,D,20190123,000000,3.85942,3.89329,3.80516,3.83903,847812.12169174,0
+GAB.US,D,20190124,000000,3.85253,3.86602,3.81186,3.83215,540246.93216924,0
+GAB.US,D,20190125,000000,3.85942,3.8798,3.84573,3.84573,667105.0388949,0
+GAB.US,D,20190128,000000,3.84573,3.85942,3.82555,3.83903,786837.73475634,0
+GAB.US,D,20190129,000000,3.85942,3.87299,3.84573,3.86602,542449.03878474,0
+GAB.US,D,20190130,000000,3.90008,3.96111,3.8798,3.88631,1165984.8233153,0
+GAB.US,D,20190131,000000,3.88631,3.90677,3.8798,3.88631,1305363.448377,0
+GAB.US,D,20190201,000000,3.93385,3.96111,3.92381,3.94083,679813.63368667,0
+GAB.US,D,20190204,000000,3.96111,3.9746,3.95413,3.96782,566986.03055563,0
+GAB.US,D,20190205,000000,3.9746,4.00513,3.97126,3.99498,756323.13586224,0
+GAB.US,D,20190206,000000,4.00857,4.02215,3.99498,4.01518,579850.46012499,0
+GAB.US,D,20190207,000000,4.00857,4.00857,3.95413,3.99498,616459.81090611,0
+GAB.US,D,20190208,000000,3.9746,3.98819,3.93701,3.94754,668271.11292018,0
+GAB.US,D,20190211,000000,3.9746,3.99498,3.96111,3.99498,497302.09163778,0
+GAB.US,D,20190212,000000,4.02215,4.04923,4.01518,4.03574,470808.03000509,0
+GAB.US,D,20190213,000000,4.05612,4.08319,4.04923,4.0764,631445.74289566,0
+GAB.US,D,20190214,000000,4.06942,4.10348,4.05612,4.08319,826838.91007555,0
+GAB.US,D,20190215,000000,4.10348,4.12386,4.08989,4.10348,560905.25006247,0
+GAB.US,D,20190219,000000,4.08989,4.15773,4.04253,4.13753,850472.06013653,0
+GAB.US,D,20190220,000000,4.13055,4.1714,4.13055,4.16451,580851.02686926,0
+GAB.US,D,20190221,000000,4.15773,4.16377,4.11698,4.14414,652326.52836791,0
+GAB.US,D,20190222,000000,4.15773,4.19187,4.14414,4.16451,1036878.3969022,0
+GAB.US,D,20190225,000000,4.18479,4.19187,4.15773,4.18479,1119766.3777322,0
+GAB.US,D,20190226,000000,4.18479,4.20517,4.17811,4.19187,1113567.3777526,0
+GAB.US,D,20190227,000000,4.19187,4.19848,4.15773,4.17811,698595.48591339,0
+GAB.US,D,20190228,000000,4.1714,4.18479,4.15773,4.1714,1018507.0887101,0
+GAB.US,D,20190301,000000,4.19187,4.21876,4.19187,4.19848,786346.58652634,0
+GAB.US,D,20190304,000000,4.21206,4.23914,4.17811,4.21876,842243.98388065,0
+GAB.US,D,20190305,000000,4.20517,4.22564,4.18479,4.19848,799194.89525661,0
+GAB.US,D,20190306,000000,4.19848,4.21151,4.13753,4.14414,1138368.7512841,0
+GAB.US,D,20190307,000000,4.14414,4.15773,4.11017,4.15092,574860.52307482,0
+GAB.US,D,20190308,000000,4.12386,4.1714,4.11698,4.1714,672602.24501412,0
+GAB.US,D,20190311,000000,4.18479,4.23914,4.18479,4.23244,842842.60437105,0
+GAB.US,D,20190312,000000,4.23914,4.25282,4.21876,4.23244,909229.29433997,0
+GAB.US,D,20190313,000000,4.22564,4.26612,4.22564,4.25282,918244.06754195,0
+GAB.US,D,20190314,000000,4.2665,4.2665,4.16926,4.20425,1041523.3479965,0
+GAB.US,D,20190315,000000,4.21094,4.28753,4.21094,4.2665,704381.79241308,0
+GAB.US,D,20190318,000000,4.25961,4.27366,4.23887,4.2665,689148.67422462,0
+GAB.US,D,20190319,000000,4.27375,4.29106,4.25282,4.27375,1129551.7270412,0
+GAB.US,D,20190320,000000,4.2665,4.30837,4.233,4.3013,1012548.8265938,0
+GAB.US,D,20190321,000000,4.29451,4.3119,4.28054,4.29451,1113585.6480368,0
+GAB.US,D,20190322,000000,4.29451,4.30837,4.23887,4.24555,2362885.1170559,0
+GAB.US,D,20190325,000000,4.22481,4.2665,4.19718,4.21094,1706151.1512892,0
+GAB.US,D,20190326,000000,4.22481,4.24555,4.21094,4.22481,619663.5589885,0
+GAB.US,D,20190327,000000,4.22481,4.25282,4.20425,4.23887,718244.63928151,0
+GAB.US,D,20190328,000000,4.23887,4.28753,4.23887,4.27375,679609.43639192,0
+GAB.US,D,20190329,000000,4.28753,4.29451,4.2665,4.27375,907107.79191976,0
+GAB.US,D,20190401,000000,4.28054,4.31516,4.27375,4.28753,870615.58590247,0
+GAB.US,D,20190402,000000,4.28753,4.3013,4.25961,4.28753,565045.0815329,0
+GAB.US,D,20190403,000000,4.3013,4.32921,4.29451,4.30837,633091.14320232,0
+GAB.US,D,20190404,000000,4.30837,4.30837,4.25961,4.27375,734414.91558061,0
+GAB.US,D,20190405,000000,4.28054,4.28986,4.2665,4.27375,679121.51232972,0
+GAB.US,D,20190408,000000,4.28753,4.3013,4.25961,4.3013,549049.98501824,0
+GAB.US,D,20190409,000000,4.28054,4.29208,4.24555,4.24555,499312.89762979,0
+GAB.US,D,20190410,000000,4.25282,4.3013,4.25282,4.28753,475100.47208527,0
+GAB.US,D,20190411,000000,4.28753,4.3013,4.27375,4.28054,541956.81583213,0
+GAB.US,D,20190412,000000,4.29451,4.32214,4.28054,4.3013,908001.96112625,0
+GAB.US,D,20190415,000000,4.30837,4.31516,4.28054,4.29451,502232.91894473,0
+GAB.US,D,20190416,000000,4.3013,4.32921,4.29451,4.32921,689674.21357795,0
+GAB.US,D,20190417,000000,4.3361,4.34317,4.30837,4.32214,467301.21014837,0
+GAB.US,D,20190418,000000,4.31516,4.34317,4.3013,4.30837,460830.30534996,0
+GAB.US,D,20190422,000000,4.29451,4.31516,4.28753,4.29451,594047.54572323,0
+GAB.US,D,20190423,000000,4.3013,4.33944,4.29776,4.32214,776253.86655259,0
+GAB.US,D,20190424,000000,4.32214,4.34317,4.30837,4.32214,673291.14220326,0
+GAB.US,D,20190425,000000,4.30837,4.32214,4.28054,4.3013,794483.31136088,0
+GAB.US,D,20190426,000000,4.29451,4.3361,4.28054,4.31516,516768.54216322,0
+GAB.US,D,20190429,000000,4.30837,4.3361,4.30837,4.32921,361671.02429603,0
+GAB.US,D,20190430,000000,4.32214,4.3361,4.30837,4.32921,532559.44138314,0
+GAB.US,D,20190501,000000,4.32921,4.37787,4.32214,4.32921,902514.42751045,0
+GAB.US,D,20190502,000000,4.32921,4.34317,4.3013,4.32214,677680.30931782,0
+GAB.US,D,20190503,000000,4.32921,4.37089,4.32921,4.36392,355425.81124444,0
+GAB.US,D,20190506,000000,4.30837,4.35703,4.29451,4.35703,657852.75199744,0
+GAB.US,D,20190507,000000,4.32214,4.32921,4.25282,4.27375,1335239.6620444,0
+GAB.US,D,20190508,000000,4.2665,4.32214,4.2665,4.3013,584572.79124676,0
+GAB.US,D,20190509,000000,4.27375,4.30827,4.24555,4.28753,755020.57206625,0
+GAB.US,D,20190510,000000,4.28054,4.32214,4.24547,4.30837,530335.84031556,0
+GAB.US,D,20190513,000000,4.2665,4.2665,4.12776,4.16926,2463477.003341,0
+GAB.US,D,20190514,000000,4.1901,4.25961,4.18321,4.22481,782338.94593618,0
+GAB.US,D,20190515,000000,4.21094,4.2665,4.19718,4.25282,759756.87458188,0
+GAB.US,D,20190516,000000,4.25282,4.31516,4.25282,4.25961,1403949.902283,0
+GAB.US,D,20190517,000000,4.23188,4.28054,4.22146,4.23188,777074.95462202,0
+GAB.US,D,20190520,000000,4.21094,4.24555,4.1901,4.21094,657598.04274031,0
+GAB.US,D,20190521,000000,4.24555,4.27375,4.23188,4.27375,497630.9567546,0
+GAB.US,D,20190522,000000,4.25961,4.28753,4.24555,4.24555,438526.58715007,0
+GAB.US,D,20190523,000000,4.22481,4.22481,4.1901,4.21802,1005177.3042533,0
+GAB.US,D,20190524,000000,4.1901,4.24928,4.18321,4.23887,1411373.0113086,0
+GAB.US,D,20190528,000000,4.23188,4.23887,4.1901,4.1901,678539.01267838,0
+GAB.US,D,20190529,000000,4.17633,4.1901,4.1554,4.1901,1339959.8437209,0
+GAB.US,D,20190530,000000,4.1901,4.23188,4.1901,4.23188,870109.39155599,0
+GAB.US,D,20190531,000000,4.1901,4.21094,4.17633,4.20425,813429.596146,0
+GAB.US,D,20190603,000000,4.19718,4.21094,4.16247,4.18321,691522.73645676,0
+GAB.US,D,20190604,000000,4.23188,4.3013,4.21802,4.27375,953991.49079471,0
+GAB.US,D,20190605,000000,4.28753,4.30837,4.25961,4.3013,684670.30513394,0
+GAB.US,D,20190606,000000,4.29451,4.32921,4.28753,4.32214,594089.45990479,0
+GAB.US,D,20190607,000000,4.32921,4.35703,4.31516,4.3361,1061919.4335743,0
+GAB.US,D,20190610,000000,4.36392,4.37787,4.35005,4.37787,1275974.0840493,0
+GAB.US,D,20190611,000000,4.37787,4.39165,4.35703,4.39165,1298042.4379989,0
+GAB.US,D,20190612,000000,4.35703,4.38485,4.3361,4.3361,941608.53695193,0
+GAB.US,D,20190613,000000,4.36457,4.38597,4.35759,4.35759,627507.95927476,0
+GAB.US,D,20190614,000000,4.35759,4.36457,4.33247,4.35759,459696.4730028,0
+GAB.US,D,20190617,000000,4.35043,4.35759,4.3361,4.35043,473846.27080646,0
+GAB.US,D,20190618,000000,4.35759,4.39657,4.35043,4.39323,840323.45458738,0
+GAB.US,D,20190619,000000,4.39323,4.41445,4.38597,4.40719,530312.19641827,0
+GAB.US,D,20190620,000000,4.42868,4.44291,4.40021,4.43584,731149.9083098,0
+GAB.US,D,20190621,000000,4.45007,4.46431,4.40719,4.41445,1517416.9653634,0
+GAB.US,D,20190624,000000,4.45007,4.47846,4.41445,4.4216,1062153.723102,0
+GAB.US,D,20190625,000000,4.4216,4.4216,4.38364,4.38597,894815.11477572,0
+GAB.US,D,20190626,000000,4.39323,4.41445,4.38597,4.39323,529443.82055427,0
+GAB.US,D,20190627,000000,4.39323,4.40719,4.35043,4.36457,901693.33944104,0
+GAB.US,D,20190628,000000,4.37173,4.40719,4.36457,4.40021,479952.84464213,0
+GAB.US,D,20190701,000000,4.4216,4.43584,4.40197,4.4216,948594.23387764,0
+GAB.US,D,20190702,000000,4.41445,4.4216,4.39323,4.40719,584981.18583626,0
+GAB.US,D,20190703,000000,4.44291,4.44291,4.40347,4.41445,517092.03366701,0
+GAB.US,D,20190705,000000,4.40719,4.41445,4.38951,4.39323,540245.85744662,0
+GAB.US,D,20190708,000000,4.38597,4.40021,4.36457,4.3789,637110.60574111,0
+GAB.US,D,20190709,000000,4.36457,4.37173,4.33972,4.36457,1200816.5829095,0
+GAB.US,D,20190710,000000,4.37173,4.4216,4.37173,4.40021,685440.88124098,0
+GAB.US,D,20190711,000000,4.40719,4.41445,4.3789,4.39323,492010.15753591,0
+GAB.US,D,20190712,000000,4.39323,4.41445,4.38597,4.39323,679678.21863857,0
+GAB.US,D,20190715,000000,4.40021,4.41445,4.3789,4.40719,557168.43956851,0
+GAB.US,D,20190716,000000,4.41445,4.42123,4.39323,4.40719,383126.78636139,0
+GAB.US,D,20190717,000000,4.41445,4.41445,4.38597,4.39323,452346.44511434,0
+GAB.US,D,20190718,000000,4.41445,4.41445,4.3789,4.39323,482471.99442581,0
+GAB.US,D,20190719,000000,4.40021,4.41445,4.38597,4.38597,434676.93078271,0
+GAB.US,D,20190722,000000,4.39323,4.41332,4.3789,4.38597,404222.51635443,0
+GAB.US,D,20190723,000000,4.40719,4.40719,4.38597,4.39323,643370.86490915,0
+GAB.US,D,20190724,000000,4.39323,4.40719,4.38597,4.40719,334292.46596027,0
+GAB.US,D,20190725,000000,4.40021,4.40719,4.36457,4.37173,711821.02227767,0
+GAB.US,D,20190726,000000,4.3789,4.3789,4.35759,4.37173,541087.36524552,0
+GAB.US,D,20190729,000000,4.3789,4.38243,4.36457,4.36457,480938.36526997,0
+GAB.US,D,20190730,000000,4.36457,4.40021,4.35759,4.39323,458661.51513518,0
+GAB.US,D,20190731,000000,4.38597,4.39871,4.35396,4.38597,768432.03544101,0
+GAB.US,D,20190801,000000,4.38597,4.40021,4.3361,4.3361,994375.26736093,0
+GAB.US,D,20190802,000000,4.32186,4.3361,4.27208,4.31479,1058810.2610811,0
+GAB.US,D,20190805,000000,4.27208,4.27208,4.2008,4.22221,2638138.7714905,0
+GAB.US,D,20190806,000000,4.25775,4.29338,4.22927,4.29338,1285547.7130053,0
+GAB.US,D,20190807,000000,4.25068,4.29683,4.20798,4.27905,1255131.9885907,0
+GAB.US,D,20190808,000000,4.28632,4.31823,4.27208,4.31479,885803.56574156,0
+GAB.US,D,20190809,000000,4.31479,4.34326,4.28976,4.3361,580464.12673184,0
+GAB.US,D,20190812,000000,4.32186,4.32902,4.26501,4.28976,793351.62845892,0
+GAB.US,D,20190813,000000,4.27905,4.37173,4.26501,4.34326,723044.35043076,0
+GAB.US,D,20190814,000000,4.27905,4.28632,4.22221,4.23645,1293872.5142955,0
+GAB.US,D,20190815,000000,4.25068,4.27841,4.22017,4.27208,1005773.7752985,0
+GAB.US,D,20190816,000000,4.30027,4.31479,4.27208,4.28632,753652.45019141,0
+GAB.US,D,20190819,000000,4.3361,4.3361,4.28632,4.29338,982428.65089536,0
+GAB.US,D,20190820,000000,4.28632,4.30753,4.26501,4.27905,553052.25199536,0
+GAB.US,D,20190821,000000,4.30027,4.32428,4.2864,4.30762,545935.43891198,0
+GAB.US,D,20190822,000000,4.3361,4.34326,4.30027,4.30762,766847.89432277,0
+GAB.US,D,20190823,000000,4.29338,4.32186,4.23645,4.25068,1452837.9588143,0
+GAB.US,D,20190826,000000,4.25775,4.28632,4.25068,4.26501,833660.17444285,0
+GAB.US,D,20190827,000000,4.29338,4.29338,4.23645,4.2436,675010.69836959,0
+GAB.US,D,20190828,000000,4.23645,4.28632,4.21504,4.28632,649905.1783412,0
+GAB.US,D,20190829,000000,4.31479,4.3361,4.28632,4.32186,864056.55385052,0
+GAB.US,D,20190830,000000,4.32186,4.35759,4.30762,4.35043,739475.78432264,0
+GAB.US,D,20190903,000000,4.30762,4.35043,4.29338,4.3361,784486.24169889,0
+GAB.US,D,20190904,000000,4.35043,4.40719,4.34326,4.40719,705677.90787346,0
+GAB.US,D,20190905,000000,4.45007,4.45007,4.3789,4.38597,1679452.8923618,0
+GAB.US,D,20190906,000000,4.40719,4.41091,4.37173,4.3789,1206033.286429,0
+GAB.US,D,20190909,000000,4.38597,4.40216,4.37173,4.3789,715731.93783346,0
+GAB.US,D,20190910,000000,4.38597,4.39323,4.37173,4.3789,808340.78461627,0
+GAB.US,D,20190911,000000,4.3789,4.39165,4.36457,4.37173,936875.45860411,0
+GAB.US,D,20190912,000000,4.38597,4.40021,4.36457,4.37173,1305211.9124899,0
+GAB.US,D,20190913,000000,4.3937,4.44477,4.3937,4.43734,667740.19995383,0
+GAB.US,D,20190916,000000,4.43734,4.45204,4.42291,4.43734,334690.11332374,0
+GAB.US,D,20190917,000000,4.41546,4.43007,4.40821,4.43007,361220.71552498,0
+GAB.US,D,20190918,000000,4.41546,4.43007,4.38625,4.40821,368121.50936497,0
+GAB.US,D,20190919,000000,4.41546,4.44477,4.38271,4.3937,604514.26916315,0
+GAB.US,D,20190920,000000,4.40105,4.42291,4.37908,4.42291,666675.14985331,0
+GAB.US,D,20190923,000000,4.42291,4.45204,4.3937,4.40105,1642150.3455011,0
+GAB.US,D,20190924,000000,4.41546,4.45204,4.40105,4.40821,1357483.1957785,0
+GAB.US,D,20190925,000000,4.41546,4.43007,4.3937,4.40821,500440.28164133,0
+GAB.US,D,20190926,000000,4.40821,4.40821,4.37173,4.37908,667225.40782654,0
+GAB.US,D,20190927,000000,4.37908,4.3842,4.32065,4.33535,1578771.8041006,0
+GAB.US,D,20190930,000000,4.33535,4.36438,4.32791,4.36438,605014.01517399,0
+GAB.US,D,20191001,000000,4.37173,4.37908,4.32065,4.32065,537492.41813529,0
+GAB.US,D,20191002,000000,4.30604,4.32065,4.21114,4.25495,1583924.024264,0
+GAB.US,D,20191003,000000,4.25495,4.27673,4.20024,4.26957,1071730.5762257,0
+GAB.US,D,20191004,000000,4.3133,4.32791,4.28845,4.32065,625781.95477282,0
+GAB.US,D,20191007,000000,4.3133,4.32772,4.29143,4.29887,492370.18960823,0
+GAB.US,D,20191008,000000,4.26957,4.28418,4.24044,4.2478,743540.38521079,0
+GAB.US,D,20191009,000000,4.26213,4.30604,4.2477,4.27673,479326.28136403,0
+GAB.US,D,20191010,000000,4.27673,4.32791,4.27124,4.30604,386267.12581015,0
+GAB.US,D,20191011,000000,4.32791,4.37908,4.3133,4.32065,669456.53195234,0
+GAB.US,D,20191014,000000,4.33535,4.33535,4.29143,4.29887,409546.69213442,0
+GAB.US,D,20191015,000000,4.30604,4.33535,4.30604,4.33535,314331.64303702,0
+GAB.US,D,20191016,000000,4.33535,4.34261,4.30604,4.33535,266531.2057809,0
+GAB.US,D,20191017,000000,4.34261,4.34986,4.32065,4.33535,578426.45267474,0
+GAB.US,D,20191018,000000,4.32791,4.38625,4.32791,4.36438,939562.265114,0
+GAB.US,D,20191021,000000,4.37908,4.38625,4.33535,4.35722,707703.75998191,0
+GAB.US,D,20191022,000000,4.36438,4.37908,4.34986,4.36438,431349.58960087,0
+GAB.US,D,20191023,000000,4.34986,4.37908,4.34986,4.36438,456638.88719453,0
+GAB.US,D,20191024,000000,4.36438,4.37908,4.34986,4.37173,542752.11055905,0
+GAB.US,D,20191025,000000,4.35722,4.40105,4.35722,4.37908,421471.81414791,0
+GAB.US,D,20191028,000000,4.38625,4.40821,4.37908,4.37908,520436.57041052,0
+GAB.US,D,20191029,000000,4.37908,4.3937,4.37173,4.37908,433198.11247966,0
+GAB.US,D,20191030,000000,4.37908,4.3937,4.34986,4.38625,541457.06982128,0
+GAB.US,D,20191031,000000,4.37908,4.3937,4.35722,4.3937,487163.15859208,0
+GAB.US,D,20191101,000000,4.40105,4.43007,4.40105,4.42291,405412.234277,0
+GAB.US,D,20191104,000000,4.43734,4.44477,4.43007,4.43007,647782.60119839,0
+GAB.US,D,20191105,000000,4.43007,4.4739,4.43007,4.43734,731241.25973114,0
+GAB.US,D,20191106,000000,4.44477,4.45204,4.42291,4.43007,541899.85553411,0
+GAB.US,D,20191107,000000,4.45204,4.46655,4.43007,4.43007,737692.81952268,0
+GAB.US,D,20191108,000000,4.42291,4.4739,4.42291,4.4739,720502.63147241,0
+GAB.US,D,20191111,000000,4.45204,4.4739,4.44477,4.46655,436302.98608249,0
+GAB.US,D,20191112,000000,4.45929,4.4885,4.45929,4.48115,463168.90173616,0
+GAB.US,D,20191113,000000,4.4739,4.4739,4.45204,4.4739,468946.61045503,0
+GAB.US,D,20191114,000000,4.4739,4.4885,4.46655,4.48115,553187.66704346,0
+GAB.US,D,20191115,000000,4.48115,4.49595,4.47027,4.48115,876720.01029293,0
+GAB.US,D,20191118,000000,4.4739,4.4885,4.45929,4.46655,915672.25635068,0
+GAB.US,D,20191119,000000,4.48115,4.4885,4.45929,4.48115,566120.87885946,0
+GAB.US,D,20191120,000000,4.46655,4.48115,4.45204,4.45204,623016.69351284,0
+GAB.US,D,20191121,000000,4.45929,4.46655,4.45204,4.45929,423477.24652689,0
+GAB.US,D,20191122,000000,4.4739,4.4885,4.46655,4.4885,574545.62935186,0
+GAB.US,D,20191125,000000,4.48115,4.49595,4.4739,4.48115,771518.63875956,0
+GAB.US,D,20191126,000000,4.48115,4.49595,4.4739,4.4885,482869.64178927,0
+GAB.US,D,20191127,000000,4.48115,4.49595,4.48115,4.4885,538861.61473273,0
+GAB.US,D,20191129,000000,4.4885,4.52499,4.48115,4.51772,480065.69051555,0
+GAB.US,D,20191202,000000,4.49595,4.52499,4.4885,4.51772,735249.97504388,0
+GAB.US,D,20191203,000000,4.48115,4.51772,4.44477,4.51037,952069.88677884,0
+GAB.US,D,20191204,000000,4.51772,4.53224,4.51037,4.52499,533778.17681602,0
+GAB.US,D,20191205,000000,4.52499,4.54704,4.51037,4.54704,504729.49955372,0
+GAB.US,D,20191206,000000,4.55429,4.58332,4.54704,4.58332,631269.48838861,0
+GAB.US,D,20191209,000000,4.58332,4.59793,4.56146,4.57616,667427.45567608,0
+GAB.US,D,20191210,000000,4.58332,4.59756,4.55429,4.56871,977911.59179094,0
+GAB.US,D,20191211,000000,4.56146,4.60537,4.53949,4.60537,1380789.6301678,0
+GAB.US,D,20191212,000000,4.58276,4.6426,4.57541,4.63515,1138331.135993,0
+GAB.US,D,20191213,000000,4.61282,4.63887,4.5529,4.5529,797149.69814129,0
+GAB.US,D,20191216,000000,4.56025,4.57169,4.54545,4.54545,956849.17819861,0
+GAB.US,D,20191217,000000,4.54926,4.56025,4.5381,4.54545,572593.93310308,0
+GAB.US,D,20191218,000000,4.5529,4.57541,4.5529,4.57541,638236.91503006,0
+GAB.US,D,20191219,000000,4.57541,4.59775,4.5529,4.5903,895761.9453898,0
+GAB.US,D,20191220,000000,4.57541,4.62026,4.57541,4.59775,1581235.068309,0
+GAB.US,D,20191223,000000,4.60537,4.6426,4.59775,4.60537,1351450.7778025,0
+GAB.US,D,20191224,000000,4.60537,4.62026,4.59775,4.60537,287315.26621878,0
+GAB.US,D,20191226,000000,4.60537,4.61282,4.58276,4.58276,689356.09568719,0
+GAB.US,D,20191227,000000,4.59775,4.59775,4.54545,4.5529,1315305.7071862,0
+GAB.US,D,20191230,000000,4.56025,4.56025,4.53056,4.53056,821492.16512088,0
+GAB.US,D,20191231,000000,4.53056,4.56025,4.51559,4.5529,498678.81129346,0
+GAB.US,D,20200102,000000,4.56025,4.5903,4.5381,4.56025,900598.19710761,0
+GAB.US,D,20200103,000000,4.53056,4.54545,4.51559,4.54545,359916.00228378,0
+GAB.US,D,20200106,000000,4.5381,4.56025,4.53056,4.5529,866609.02003492,0
+GAB.US,D,20200107,000000,4.5381,4.56025,4.5381,4.54545,626898.59155833,0
+GAB.US,D,20200108,000000,4.54545,4.57541,4.5381,4.56787,651966.49629558,0
+GAB.US,D,20200109,000000,4.58276,4.61282,4.57541,4.58276,573376.33115876,0
+GAB.US,D,20200110,000000,4.5903,4.59523,4.5529,4.5529,575164.66957174,0
+GAB.US,D,20200113,000000,4.56787,4.56787,4.54545,4.56787,765073.52730364,0
+GAB.US,D,20200114,000000,4.56787,4.58276,4.56025,4.56025,586075.25344708,0
+GAB.US,D,20200115,000000,4.56787,4.60537,4.56787,4.59775,607712.64363252,0
+GAB.US,D,20200116,000000,4.61282,4.62771,4.60537,4.62771,777210.36967011,0
+GAB.US,D,20200117,000000,4.62026,4.6426,4.61282,4.6426,1019585.0354819,0
+GAB.US,D,20200121,000000,4.6426,4.65757,4.58276,4.58276,1460935.9936352,0
+GAB.US,D,20200122,000000,4.61282,4.61282,4.58276,4.5903,671428.64793061,0
+GAB.US,D,20200123,000000,4.5903,4.59775,4.56787,4.5903,558042.18904552,0
+GAB.US,D,20200124,000000,4.5903,4.61282,4.54545,4.54545,884088.30846565,0
+GAB.US,D,20200127,000000,4.52303,4.52303,4.50042,4.50042,1519640.566431,0
+GAB.US,D,20200128,000000,4.53056,4.5529,4.51559,4.5529,739577.88297002,0
+GAB.US,D,20200129,000000,4.57541,4.58276,4.5381,4.56787,778641.90017858,0
+GAB.US,D,20200130,000000,4.5529,4.5529,4.52303,4.54545,782964.43449168,0
+GAB.US,D,20200131,000000,4.5381,4.54545,4.51559,4.51559,763553.86954165,0
+GAB.US,D,20200203,000000,4.5381,4.56025,4.53056,4.56025,703259.78201456,0
+GAB.US,D,20200204,000000,4.58276,4.59775,4.56787,4.56787,811972.27229504,0
+GAB.US,D,20200205,000000,4.5903,4.60537,4.5903,4.59775,509440.00872685,0
+GAB.US,D,20200206,000000,4.60537,4.62771,4.59775,4.61282,517847.5636576,0
+GAB.US,D,20200207,000000,4.59775,4.60537,4.58276,4.58276,554442.94304488,0
+GAB.US,D,20200210,000000,4.58276,4.61282,4.57541,4.61282,483054.49407714,0
+GAB.US,D,20200211,000000,4.62771,4.62771,4.60537,4.60537,605196.71801667,0
+GAB.US,D,20200212,000000,4.62771,4.63515,4.62026,4.62771,657263.80401048,0
+GAB.US,D,20200213,000000,4.62026,4.63515,4.60537,4.62771,600198.18318566,0
+GAB.US,D,20200214,000000,4.62771,4.6426,4.62407,4.6426,458638.94596049,0
+GAB.US,D,20200218,000000,4.6426,4.65757,4.63515,4.63515,906988.49771072,0
+GAB.US,D,20200219,000000,4.65757,4.67247,4.65013,4.65757,651725.7584323,0
+GAB.US,D,20200220,000000,4.66502,4.67247,4.6426,4.65757,936719.62382654,0
+GAB.US,D,20200221,000000,4.65757,4.65757,4.6426,4.65757,503927.75649117,0
+GAB.US,D,20200224,000000,4.59775,4.59775,4.52303,4.5381,2376382.558239,0
+GAB.US,D,20200225,000000,4.54545,4.55978,4.46245,4.50042,3213695.7148127,0
+GAB.US,D,20200226,000000,4.48553,4.56025,4.48553,4.50042,2385365.0897629,0
+GAB.US,D,20200227,000000,4.44832,4.45584,4.21262,4.26882,3511896.8462869,0
+GAB.US,D,20200228,000000,4.14172,4.17912,3.8651,4.13418,5000600.4478406,0
+GAB.US,D,20200302,000000,4.14926,4.44077,4.13418,4.40337,2848787.6260336,0
+GAB.US,D,20200303,000000,4.45584,4.50042,4.31376,4.41091,2361079.5830813,0
+GAB.US,D,20200304,000000,4.47064,4.50042,4.3922,4.46319,1978258.0179394,0
+GAB.US,D,20200305,000000,4.39602,4.40337,4.31376,4.3361,1494852.0895707,0
+GAB.US,D,20200306,000000,4.2463,4.3735,4.20164,4.35099,1450863.6933909,0
+GAB.US,D,20200309,000000,3.95489,4.29887,3.95489,4.18667,1901752.8146543,0
+GAB.US,D,20200310,000000,4.3361,4.35099,4.07435,4.20164,1734994.5565342,0
+GAB.US,D,20200311,000000,4.1045,4.14851,3.97712,4.0296,2171072.9255924,0
+GAB.US,D,20200312,000000,3.79046,3.82033,3.49886,3.63349,2676827.7105103,0
+GAB.US,D,20200313,000000,3.8128,3.88761,3.64326,3.83522,1847066.6296747,0
+GAB.US,D,20200316,000000,3.53487,3.61201,3.27312,3.33472,2417399.346419,0
+GAB.US,D,20200317,000000,3.3885,3.47178,3.24987,3.35007,1613762.6226402,0
+GAB.US,D,20200318,000000,3.21925,3.21925,2.71856,2.89564,2867729.6119283,0
+GAB.US,D,20200319,000000,2.70311,2.95723,2.2256,2.93424,5301118.6812489,0
+GAB.US,D,20200320,000000,2.99584,3.15746,2.83404,2.90336,1885533.1011153,0
+GAB.US,D,20200323,000000,2.80333,2.80333,2.38751,2.47217,3199233.1727313,0
+GAB.US,D,20200324,000000,3.01892,3.09586,2.80333,2.96496,2667163.8048556,0
+GAB.US,D,20200325,000000,3.04981,3.54249,3.03427,3.31146,3029932.1209303,0
+GAB.US,D,20200326,000000,3.35007,3.75818,3.34254,3.6736,2637211.2858834,0
+GAB.US,D,20200327,000000,3.54249,3.54249,3.37315,3.42703,1192385.3840815,0
+GAB.US,D,20200330,000000,3.3885,3.44237,3.28075,3.37315,896577.65984621,0
+GAB.US,D,20200331,000000,3.39622,3.46564,3.31909,3.35007,953866.82297265,0
+GAB.US,D,20200401,000000,3.21925,3.22278,3.04981,3.05753,1024663.0997856,0
+GAB.US,D,20200402,000000,2.98812,3.12472,2.98812,3.09586,636216.43653462,0
+GAB.US,D,20200403,000000,3.08042,3.14984,2.9187,2.95723,849835.82435499,0
+GAB.US,D,20200406,000000,3.11131,3.21153,3.09586,3.20362,797738.64612826,0
+GAB.US,D,20200407,000000,3.36533,3.45029,3.30373,3.3269,1035702.6503735,0
+GAB.US,D,20200408,000000,3.33472,3.45029,3.31146,3.42703,491954.2719605,0
+GAB.US,D,20200409,000000,3.46564,3.58111,3.46564,3.56575,1283951.7499385,0
+GAB.US,D,20200413,000000,3.58865,3.59098,3.3269,3.36533,1189235.3721293,0
+GAB.US,D,20200414,000000,3.46564,3.48881,3.3885,3.4809,552691.14520043,0
+GAB.US,D,20200415,000000,3.3885,3.41166,3.28848,3.35771,683147.42320414,0
+GAB.US,D,20200416,000000,3.34244,3.35613,3.21925,3.28848,868487.63514664,0
+GAB.US,D,20200417,000000,3.40386,3.45801,3.37315,3.41166,607582.60219743,0
+GAB.US,D,20200420,000000,3.3885,3.45801,3.35007,3.35771,778060.47524984,0
+GAB.US,D,20200421,000000,3.29611,3.3269,3.24987,3.28848,440736.21682381,0
+GAB.US,D,20200422,000000,3.37315,3.39622,3.31146,3.33472,446434.39606998,0
+GAB.US,D,20200423,000000,3.35007,3.40386,3.29611,3.29611,673190.11827849,0
+GAB.US,D,20200424,000000,3.30373,3.36533,3.29611,3.3269,473908.6047175,0
+GAB.US,D,20200427,000000,3.36533,3.3885,3.34244,3.35771,756598.26484885,0
+GAB.US,D,20200428,000000,3.42703,3.46182,3.39622,3.41166,477066.1397279,0
+GAB.US,D,20200429,000000,3.47327,3.55022,3.45029,3.52715,1356474.0312534,0
+GAB.US,D,20200430,000000,3.50407,3.51169,3.45801,3.49653,671510.32684851,0
+GAB.US,D,20200501,000000,3.42703,3.45801,3.3269,3.34244,733097.30566817,0
+GAB.US,D,20200504,000000,3.2346,3.3269,3.20362,3.31909,846174.24444331,0
+GAB.US,D,20200505,000000,3.35007,3.40386,3.35007,3.35771,440972.65579668,0
+GAB.US,D,20200506,000000,3.3885,3.3885,3.31146,3.31146,502252.2639516,0
+GAB.US,D,20200507,000000,3.34244,3.38087,3.34244,3.35771,576020.14876448,0
+GAB.US,D,20200508,000000,3.40386,3.4194,3.38087,3.41166,654714.56199389,0
+GAB.US,D,20200511,000000,3.37315,3.42703,3.36533,3.39622,645159.20332213,0
+GAB.US,D,20200512,000000,3.41166,3.4194,3.3269,3.33472,400967.18158705,0
+GAB.US,D,20200513,000000,3.3269,3.3269,3.19599,3.22688,662031.27348163,0
+GAB.US,D,20200514,000000,3.15746,3.25768,3.11904,3.24987,906556.45922393,0
+GAB.US,D,20200515,000000,3.2346,3.24987,3.19086,3.24214,545196.02976044,0
+GAB.US,D,20200518,000000,3.31146,3.39827,3.31146,3.38087,1012841.1511421,0
+GAB.US,D,20200519,000000,3.3885,3.40386,3.33472,3.36533,800074.01834666,0
+GAB.US,D,20200520,000000,3.42703,3.45606,3.41166,3.44237,989168.23634476,0
+GAB.US,D,20200521,000000,3.42703,3.43884,3.38087,3.4194,1539497.1412617,0
+GAB.US,D,20200522,000000,3.4194,3.42703,3.36533,3.42703,919756.20224571,0
+GAB.US,D,20200526,000000,3.52715,3.55803,3.50407,3.54249,1095152.0059338,0
+GAB.US,D,20200527,000000,3.60409,3.6736,3.5639,3.6736,770018.32600444,0
+GAB.US,D,20200528,000000,3.69677,3.74283,3.68718,3.70431,1101895.8902736,0
+GAB.US,D,20200529,000000,3.69677,3.75538,3.66578,3.72738,863574.00340135,0
+GAB.US,D,20200601,000000,3.74283,3.8368,3.71966,3.83522,773748.68816277,0
+GAB.US,D,20200602,000000,3.87356,3.95842,3.8463,3.95842,842173.05218879,0
+GAB.US,D,20200603,000000,4.00466,4.1433,3.98913,4.1433,985092.88823056,0
+GAB.US,D,20200604,000000,4.15874,4.29729,4.09706,4.28948,1083377.3450848,0
+GAB.US,D,20200605,000000,4.42811,4.50907,4.38978,4.4592,1361143.7009676,0
+GAB.US,D,20200608,000000,4.47446,4.50525,4.42049,4.49753,1119132.2913959,0
+GAB.US,D,20200609,000000,4.45138,4.46674,4.41267,4.44375,825984.50560541,0
+GAB.US,D,20200610,000000,4.42049,4.44114,4.24343,4.28194,1570744.7009717,0
+GAB.US,D,20200611,000000,4.0201,4.07371,3.85057,4.00466,1684095.6940108,0
+GAB.US,D,20200612,000000,4.15874,4.16646,4.04318,4.11241,1018293.2189119,0
+GAB.US,D,20200615,000000,3.91441,4.08078,3.76386,4.00951,1263789.9538882,0
+GAB.US,D,20200616,000000,4.13623,4.15214,4.0175,4.05696,647393.55161576,0
+GAB.US,D,20200617,000000,4.08868,4.09669,4.00951,4.00951,476455.69728887,0
+GAB.US,D,20200618,000000,3.96195,4.0014,3.96195,3.97777,293954.90246603,0
+GAB.US,D,20200619,000000,4.05696,4.10459,3.93814,3.97777,741864.89267123,0
+GAB.US,D,20200622,000000,3.96986,4.03314,3.93814,4.03314,474974.72954061,0
+GAB.US,D,20200623,000000,4.17586,4.19177,4.08868,4.09669,1553350.3156267,0
+GAB.US,D,20200624,000000,4.08078,4.11241,3.97777,4.03314,1389636.7466435,0
+GAB.US,D,20200625,000000,4.0175,4.03714,3.95395,3.9935,439689.43700756,0
+GAB.US,D,20200626,000000,3.97777,3.97777,3.86677,3.89058,754141.4489762,0
+GAB.US,D,20200629,000000,3.89058,3.96195,3.89058,3.94604,522550.54977251,0
+GAB.US,D,20200630,000000,3.95395,4.0014,3.94604,3.98558,663488.59733259,0
+GAB.US,D,20200701,000000,3.9935,4.02364,3.96195,3.96195,427410.73125736,0
+GAB.US,D,20200702,000000,4.04113,4.06505,3.97777,3.9935,655338.9758268,0
+GAB.US,D,20200706,000000,4.10459,4.10459,3.98558,4.00951,814273.25339011,0
+GAB.US,D,20200707,000000,4.00951,4.0175,3.97777,3.9935,450131.4418276,0
+GAB.US,D,20200708,000000,4.0014,4.03314,3.96986,4.0014,437306.77699459,0
+GAB.US,D,20200709,000000,4.00951,4.00951,3.8985,3.96195,544711.32986606,0
+GAB.US,D,20200710,000000,3.93022,3.9935,3.91441,3.98558,607303.1743204,0
+GAB.US,D,20200713,000000,4.00951,4.00968,3.9064,3.9064,638242.28864307,0
+GAB.US,D,20200714,000000,3.9064,3.96111,3.88259,3.88259,785074.11496325,0
+GAB.US,D,20200715,000000,3.95395,3.9935,3.8985,3.91441,849224.30719333,0
+GAB.US,D,20200716,000000,3.93022,3.94604,3.9064,3.94604,409544.54268921,0
+GAB.US,D,20200717,000000,3.96195,4.02541,3.94325,4.0175,588684.67992949,0
+GAB.US,D,20200720,000000,4.0175,4.04904,3.9935,4.04113,428088.88122047,0
+GAB.US,D,20200721,000000,4.07287,4.07287,4.0175,4.02541,425324.69468309,0
+GAB.US,D,20200722,000000,4.02541,4.02541,3.97777,3.97777,431277.5831864,0
+GAB.US,D,20200723,000000,3.98558,3.9935,3.92231,3.94604,717197.85946525,0
+GAB.US,D,20200724,000000,3.94604,3.96195,3.8985,3.92231,497461.15058317,0
+GAB.US,D,20200727,000000,3.94604,3.96195,3.91441,3.94604,473485.16401152,0
+GAB.US,D,20200728,000000,3.92231,3.93022,3.91041,3.91441,340076.62301477,0
+GAB.US,D,20200729,000000,3.92231,3.96195,3.92231,3.95395,774196.84748862,0
+GAB.US,D,20200730,000000,3.93814,3.96195,3.8985,3.95395,515543.35839472,0
+GAB.US,D,20200731,000000,3.96195,3.96986,3.9064,3.96986,803159.54694261,0
+GAB.US,D,20200803,000000,3.97777,4.0014,3.96195,3.97777,530324.01836691,0
+GAB.US,D,20200804,000000,3.96195,4.09669,3.96195,4.04904,1423726.947641,0
+GAB.US,D,20200805,000000,4.09669,4.14424,4.06505,4.08078,995782.07924951,0
+GAB.US,D,20200806,000000,4.09669,4.15214,4.08078,4.13623,749907.04191663,0
+GAB.US,D,20200807,000000,4.13623,4.15995,4.12832,4.13623,615581.76253868,0
+GAB.US,D,20200810,000000,4.16787,4.25515,4.16517,4.24723,763107.85966101,0
+GAB.US,D,20200811,000000,4.27878,4.3146,4.25599,4.26297,792955.05581805,0
+GAB.US,D,20200812,000000,4.30278,4.34233,4.30186,4.33432,403400.3535624,0
+GAB.US,D,20200813,000000,4.34233,4.35033,4.30278,4.33432,479518.65671013,0
+GAB.US,D,20200814,000000,4.32642,4.35805,4.31842,4.35805,320055.61562568,0
+GAB.US,D,20200817,000000,4.35805,4.35805,4.33432,4.35033,534364.97535778,0
+GAB.US,D,20200818,000000,4.35805,4.35805,4.30278,4.31842,682219.93759692,0
+GAB.US,D,20200819,000000,4.29478,4.33432,4.27878,4.28687,536022.19761308,0
+GAB.US,D,20200820,000000,4.27878,4.29087,4.27878,4.27878,397947.21106993,0
+GAB.US,D,20200821,000000,4.27086,4.3106,4.26297,4.30278,529114.95543746,0
+GAB.US,D,20200824,000000,4.35805,4.35805,4.32642,4.34233,423743.77773267,0
+GAB.US,D,20200825,000000,4.35805,4.35805,4.32642,4.34233,444132.34025231,0
+GAB.US,D,20200826,000000,4.35033,4.35805,4.33432,4.35033,430853.06775784,0
+GAB.US,D,20200827,000000,4.35033,4.37313,4.34233,4.35805,518958.82683009,0
+GAB.US,D,20200828,000000,4.35033,4.35573,4.32642,4.33432,582922.01732708,0
+GAB.US,D,20200831,000000,4.34233,4.35805,4.33432,4.35805,438759.80195513,0
+GAB.US,D,20200901,000000,4.35805,4.35805,4.33432,4.35033,600338.97184678,0
+GAB.US,D,20200902,000000,4.34233,4.37387,4.32642,4.35805,655917.17658773,0
+GAB.US,D,20200903,000000,4.35033,4.35805,4.27311,4.32642,1075031.0493425,0
+GAB.US,D,20200904,000000,4.32642,4.35033,4.21541,4.34233,879900.11447803,0
+GAB.US,D,20200908,000000,4.28687,4.32642,4.23924,4.27086,827578.31922708,0
+GAB.US,D,20200909,000000,4.32642,4.40569,4.31842,4.39779,967483.55836476,0
+GAB.US,D,20200910,000000,4.39779,4.42942,4.37387,4.39779,603968.31008034,0
+GAB.US,D,20200911,000000,4.41361,4.41965,4.34233,4.38988,695963.49025631,0
+GAB.US,D,20200914,000000,4.38988,4.42151,4.38197,4.41361,1004710.8746432,0
+GAB.US,D,20200915,000000,4.43788,4.47054,4.4217,4.43788,681208.6236266,0
+GAB.US,D,20200916,000000,4.43788,4.44198,4.39741,4.40542,646921.74839261,0
+GAB.US,D,20200917,000000,4.35657,4.36466,4.31591,4.34838,608611.11172942,0
+GAB.US,D,20200918,000000,4.34838,4.36475,4.25068,4.25887,643045.22396014,0
+GAB.US,D,20200921,000000,4.21812,4.2344,4.1286,4.17744,1000803.1832552,0
+GAB.US,D,20200922,000000,4.17744,4.2344,4.13269,4.2344,797001.38642195,0
+GAB.US,D,20200923,000000,4.29962,4.35657,4.22631,4.24249,1905450.9351345,0
+GAB.US,D,20200924,000000,4.21002,4.26696,4.1286,4.15297,1919832.8730207,0
+GAB.US,D,20200925,000000,4.1286,4.17744,4.11241,4.15297,571098.99396098,0
+GAB.US,D,20200928,000000,4.20184,4.26696,4.20184,4.21812,528387.36823458,0
+GAB.US,D,20200929,000000,4.21812,4.2344,4.16107,4.16107,473340.07646,0
+GAB.US,D,20200930,000000,4.16107,4.22631,4.12051,4.14488,833071.22645589,0
+GAB.US,D,20201001,000000,4.17744,4.20184,4.1286,4.1286,465696.64930067,0
+GAB.US,D,20201002,000000,4.07166,4.14377,4.07166,4.12051,865431.12406099,0
+GAB.US,D,20201005,000000,4.15297,4.19365,4.1286,4.17744,459307.42342016,0
+GAB.US,D,20201006,000000,4.19365,4.24249,4.14488,4.16107,880449.29772866,0
+GAB.US,D,20201007,000000,4.18555,4.22631,4.18555,4.22631,406685.78056269,0
+GAB.US,D,20201008,000000,4.2344,4.26696,4.2303,4.25887,575652.59363394,0
+GAB.US,D,20201009,000000,4.26696,4.30372,4.25068,4.27506,526106.80686899,0
+GAB.US,D,20201012,000000,4.33228,4.37276,4.29962,4.35657,907003.54382718,0
+GAB.US,D,20201013,000000,4.36475,4.36475,4.29553,4.31591,597361.99023383,0
+GAB.US,D,20201014,000000,4.31591,4.34838,4.29143,4.29962,450547.35947531,0
+GAB.US,D,20201015,000000,4.24249,4.29143,4.2344,4.28325,409537.01963099,0
+GAB.US,D,20201016,000000,4.29143,4.34838,4.29143,4.31591,571280.62208105,0
+GAB.US,D,20201019,000000,4.33228,4.34838,4.26696,4.27506,901811.55892747,0
+GAB.US,D,20201020,000000,4.29143,4.45426,4.29143,4.45426,1631235.4627353,0
+GAB.US,D,20201021,000000,4.54378,4.68241,4.49911,4.65785,4769986.4714839,0
+GAB.US,D,20201022,000000,4.71498,4.72299,4.56824,4.63338,2594428.7284651,0
+GAB.US,D,20201023,000000,4.68241,4.69665,4.6091,4.64975,1163487.1679836,0
+GAB.US,D,20201026,000000,4.64975,4.65162,4.55188,4.64975,1835596.1153225,0
+GAB.US,D,20201027,000000,4.64157,4.7027,4.6091,4.64157,1348624.2573541,0
+GAB.US,D,20201028,000000,4.53568,4.60091,4.50321,4.52759,1563372.1039086,0
+GAB.US,D,20201029,000000,4.52759,4.54406,4.43788,4.47054,1566236.2396481,0
+GAB.US,D,20201030,000000,4.43788,4.45342,4.30772,4.34028,1965870.7652063,0
+GAB.US,D,20201102,000000,4.40542,4.46245,4.38095,4.40542,1046521.8828275,0
+GAB.US,D,20201103,000000,4.47873,4.58462,4.42989,4.46245,1522922.7692635,0
+GAB.US,D,20201104,000000,4.51949,4.59281,4.46245,4.56015,750018.81306744,0
+GAB.US,D,20201105,000000,4.6091,4.75536,4.59281,4.65785,1432030.2544792,0
+GAB.US,D,20201106,000000,4.65785,4.67422,4.60091,4.64157,649120.63084031,0
+GAB.US,D,20201109,000000,4.85334,4.89401,4.72299,4.73937,1899565.7541553,0
+GAB.US,D,20201110,000000,4.77184,4.83697,4.73937,4.8044,1346210.4303855,0
+GAB.US,D,20201111,000000,4.83697,4.88592,4.81259,4.87781,787304.16436645,0
+GAB.US,D,20201112,000000,4.86144,4.87372,4.83697,4.86144,1099354.1713152,0
+GAB.US,D,20201113,000000,4.86963,4.92667,4.86963,4.91858,1217680.0552881,0
+GAB.US,D,20201116,000000,4.93476,4.95913,4.91858,4.94295,1331726.3938521,0
+GAB.US,D,20201117,000000,4.92667,4.92667,4.87781,4.9022,914165.49525994,0
+GAB.US,D,20201118,000000,4.91858,4.92472,4.88182,4.89401,792010.37464918,0
+GAB.US,D,20201119,000000,4.89401,4.93476,4.86963,4.91039,776119.5262271,0
+GAB.US,D,20201120,000000,4.91858,4.95095,4.9022,4.94295,394121.19859986,0
+GAB.US,D,20201123,000000,4.97542,5.03246,4.95913,4.99981,1110372.227451,0
+GAB.US,D,20201124,000000,5.04056,5.04056,4.97542,4.9917,1352637.2715572,0
+GAB.US,D,20201125,000000,5.01617,5.06503,4.9917,5.04866,847854.03587329,0
+GAB.US,D,20201127,000000,5.05685,5.06503,5.04056,5.05685,266356.02599644,0
+GAB.US,D,20201130,000000,5.08941,5.09769,5.04866,5.07313,1026506.2490514,0
+GAB.US,D,20201201,000000,5.11397,5.15455,5.10578,5.15455,1099171.4684725,0
+GAB.US,D,20201202,000000,5.15455,5.21158,5.13025,5.20349,941547.27776351,0
+GAB.US,D,20201203,000000,5.23595,5.29309,5.21977,5.2849,1040965.566965,0
+GAB.US,D,20201204,000000,5.30937,5.35813,5.30937,5.35813,1066233.3701066,0
+GAB.US,D,20201207,000000,5.37451,5.40707,5.35375,5.39479,1508223.7882092,0
+GAB.US,D,20201208,000000,5.39888,5.50886,5.37451,5.48858,1146429.1708136,0
+GAB.US,D,20201209,000000,5.48039,5.56981,5.40707,5.4722,1883861.9074663,0
+GAB.US,D,20201210,000000,5.34724,5.38883,4.74755,5.33887,1599566.6117646,0
+GAB.US,D,20201211,000000,5.29728,5.30564,5.18068,5.214,1379446.2269129,0
+GAB.US,D,20201214,000000,5.27224,5.28899,5.10578,5.13063,796897.13832936,0
+GAB.US,D,20201215,000000,5.16393,5.19725,5.064,5.11407,670603.26097078,0
+GAB.US,D,20201216,000000,5.13891,5.18887,5.12244,5.17231,633926.20266559,0
+GAB.US,D,20201217,000000,5.22229,5.23894,5.17231,5.23894,597465.16360381,0
+GAB.US,D,20201218,000000,5.38883,5.41387,5.28062,5.35552,2578529.2822622,0
+GAB.US,D,20201221,000000,5.26396,5.33887,5.17231,5.29728,1166833.8541725,0
+GAB.US,D,20201222,000000,5.29728,5.30118,5.23055,5.24721,568347.70409485,0
+GAB.US,D,20201223,000000,5.24721,5.28899,5.24721,5.27224,440545.99092292,0
+GAB.US,D,20201224,000000,5.28899,5.29728,5.25559,5.28062,188588.02365165,0
+GAB.US,D,20201228,000000,5.28899,5.31887,5.28899,5.29728,636273.39683264,0
+GAB.US,D,20201229,000000,5.29728,5.30564,5.25559,5.26396,441580.94879052,0
+GAB.US,D,20201230,000000,5.25559,5.29728,5.23055,5.25559,743942.33146468,0
+GAB.US,D,20201231,000000,5.26396,5.26396,5.19725,5.22229,807449.8395776,0
+GAB.US,D,20210104,000000,5.2515,5.26396,5.02251,5.05572,1734726.9506057,0
+GAB.US,D,20210105,000000,5.03906,5.15566,5.03906,5.15566,608844.32653449,0
+GAB.US,D,20210106,000000,5.15566,5.28899,5.15566,5.18068,793983.56535004,0
+GAB.US,D,20210107,000000,5.20561,5.30564,5.18887,5.28062,864995.86140638,0
+GAB.US,D,20210108,000000,5.28899,5.29728,5.20561,5.25559,800820.9505564,0
+GAB.US,D,20210111,000000,5.27224,5.28899,5.23055,5.28062,972218.78615778,0
+GAB.US,D,20210112,000000,5.30564,5.30564,5.23055,5.23894,934566.95445083,0
+GAB.US,D,20210113,000000,5.24721,5.27224,5.23894,5.26396,516145.20305294,0
+GAB.US,D,20210114,000000,5.28062,5.2848,5.22229,5.27224,648301.69221609,0
+GAB.US,D,20210115,000000,5.27224,5.27224,5.20561,5.26396,682552.02688154,0
+GAB.US,D,20210119,000000,5.27224,5.28899,5.214,5.23055,666795.51878497,0
+GAB.US,D,20210120,000000,5.23894,5.28062,5.22229,5.25559,618538.32442216,0
+GAB.US,D,20210121,000000,5.27224,5.34724,5.22229,5.31402,858234.7815049,0
+GAB.US,D,20210122,000000,5.26396,5.28899,5.24721,5.24721,716241.35634773,0
+GAB.US,D,20210125,000000,5.26396,5.26815,5.12244,5.16393,1741944.787614,0
+GAB.US,D,20210126,000000,5.18887,5.214,5.14728,5.18887,523067.49134501,0
+GAB.US,D,20210127,000000,5.14728,5.14728,5.03906,5.11407,825118.27918661,0
+GAB.US,D,20210128,000000,5.12244,5.18887,5.10578,5.16393,512081.67688738,0
+GAB.US,D,20210129,000000,5.14728,5.15566,5.08075,5.13891,767989.24972817,0
+GAB.US,D,20210201,000000,5.17231,5.19725,5.14728,5.19725,610404.82375543,0
+GAB.US,D,20210202,000000,5.23894,5.28899,5.23055,5.28899,581495.86043163,0
+GAB.US,D,20210203,000000,5.31402,5.3263,5.24721,5.30564,637458.81586479,0
+GAB.US,D,20210204,000000,5.33049,5.33887,5.31402,5.33887,543101.39540533,0
+GAB.US,D,20210205,000000,5.35552,5.35552,5.31402,5.33887,638716.24131141,0
+GAB.US,D,20210208,000000,5.35552,5.35552,5.30564,5.32221,935805.03489058,0
+GAB.US,D,20210209,000000,5.31402,5.34724,5.29728,5.32221,817969.22442511,0
+GAB.US,D,20210210,000000,5.35552,5.3639,5.31402,5.33887,401894.66719426,0
+GAB.US,D,20210211,000000,5.34724,5.37227,5.31402,5.37227,466889.59139106,0
+GAB.US,D,20210212,000000,5.37227,5.40549,5.35469,5.38883,644863.65460604,0
+GAB.US,D,20210216,000000,5.41387,5.41387,5.37236,5.3972,530475.55425406,0
+GAB.US,D,20210217,000000,5.40549,5.40549,5.34724,5.38883,482067.89872671,0
+GAB.US,D,20210218,000000,5.37227,5.38883,5.3263,5.38055,654582.37111361,0
+GAB.US,D,20210219,000000,5.38883,5.40967,5.37227,5.38883,467889.08341274,0
+GAB.US,D,20210222,000000,5.33887,5.42224,5.33887,5.3972,687266.8349451,0
+GAB.US,D,20210223,000000,5.3972,5.48058,5.34724,5.4722,852444.17611479,0
+GAB.US,D,20210224,000000,5.4722,5.53045,5.46383,5.53045,697870.04815573,0
+GAB.US,D,20210225,000000,5.53883,5.55548,5.41387,5.44727,990254.78089737,0
+GAB.US,D,20210226,000000,5.4722,5.55548,5.38883,5.53045,845867.94850118,0
+GAB.US,D,20210301,000000,5.58042,5.64713,5.57213,5.63885,631609.10073146,0
+GAB.US,D,20210302,000000,5.64713,5.68882,5.62219,5.67216,815352.27488449,0
+GAB.US,D,20210303,000000,5.68044,5.72203,5.65541,5.67216,637991.87827636,0
+GAB.US,D,20210304,000000,5.68044,5.70538,5.53883,5.65541,1022888.7327665,0
+GAB.US,D,20210305,000000,5.66379,5.70128,5.56385,5.69719,793493.49184263,0
+GAB.US,D,20210308,000000,5.71366,5.74697,5.64713,5.70538,970358.44133034,0
+GAB.US,D,20210309,000000,5.74697,5.74697,5.70538,5.70538,665050.16927613,0
+GAB.US,D,20210310,000000,5.7386,5.78037,5.73032,5.7386,932807.63354814,0
+GAB.US,D,20210311,000000,5.75535,5.85528,5.75535,5.75535,1233153.9113399,0
+GAB.US,D,20210312,000000,5.75535,5.83035,5.75535,5.83035,707511.38463581,0
+GAB.US,D,20210315,000000,5.83035,5.87193,5.80112,5.87193,1229509.5269898,0
+GAB.US,D,20210316,000000,5.85491,5.88886,5.79544,5.81248,783735.01059872,0
+GAB.US,D,20210317,000000,5.82941,5.84635,5.73581,5.80392,610305.94927587,0
+GAB.US,D,20210318,000000,5.78688,5.80392,5.71877,5.72725,566148.82164715,0
+GAB.US,D,20210319,000000,5.73581,5.73581,5.6422,5.70175,779997.12538217,0
+GAB.US,D,20210322,000000,5.73581,5.75284,5.68482,5.70175,551540.11729159,0
+GAB.US,D,20210323,000000,5.71021,5.71021,5.62527,5.65922,630875.06519296,0
+GAB.US,D,20210324,000000,5.75284,5.80392,5.67644,5.71021,1783929.9008601,0
+GAB.US,D,20210325,000000,5.70175,5.79544,5.65922,5.78688,801822.59202329,0
+GAB.US,D,20210326,000000,5.80392,5.82941,5.77842,5.82095,418375.53832592,0
+GAB.US,D,20210329,000000,5.80392,5.84635,5.77405,5.82941,485966.99233386,0
+GAB.US,D,20210330,000000,5.81248,5.82579,5.77832,5.80392,512509.41648376,0
+GAB.US,D,20210331,000000,5.83787,5.85304,5.79117,5.80392,471513.04803328,0
+GAB.US,D,20210401,000000,5.82095,5.85491,5.78688,5.84635,408976.01443172,0
+GAB.US,D,20210405,000000,5.90599,5.94014,5.88059,5.90599,628723.47053984,0
+GAB.US,D,20210406,000000,5.93158,5.9486,5.92302,5.94433,474628.66886214,0
+GAB.US,D,20210407,000000,5.9486,5.95707,5.90599,5.93158,504525.30225897,0
+GAB.US,D,20210408,000000,5.9486,5.95707,5.91455,5.93158,382559.33282651,0
+GAB.US,D,20210409,000000,5.9486,5.9486,5.91455,5.9486,354763.78212041,0
+GAB.US,D,20210412,000000,5.9486,5.98257,5.94014,5.95707,501889.00771146,0
+GAB.US,D,20210413,000000,5.96555,5.99103,5.94014,5.95707,348723.84108619,0
+GAB.US,D,20210414,000000,5.95707,5.98257,5.91455,5.93158,504179.24158049,0
+GAB.US,D,20210415,000000,5.96555,6.0251,5.95707,5.99103,594441.96891888,0
+GAB.US,D,20210416,000000,5.99959,5.99959,5.95707,5.95707,386238.10829984,0
+GAB.US,D,20210419,000000,5.95707,6.00388,5.94014,5.99093,426802.43826353,0
+GAB.US,D,20210420,000000,5.95707,5.97411,5.88477,5.91455,550296.66323881,0
+GAB.US,D,20210421,000000,5.92302,5.97411,5.91734,5.97411,335812.12372227,0
+GAB.US,D,20210422,000000,5.97411,6.03366,5.9486,5.99959,726934.84625708,0
+GAB.US,D,20210423,000000,6.01654,6.09321,6.00815,6.0677,514381.58325984,0
+GAB.US,D,20210426,000000,6.0677,6.07626,5.99959,6.01654,641611.54400648,0
+GAB.US,D,20210427,000000,6.03366,6.0677,6.03366,6.05924,378433.47274991,0
+GAB.US,D,20210428,000000,6.05924,6.07199,6.04212,6.05924,292405.15247112,0
+GAB.US,D,20210429,000000,6.07626,6.07626,6.05068,6.0677,523369.48839672,0
+GAB.US,D,20210430,000000,6.0677,6.07626,6.04212,6.04639,295037.14812821,0
+GAB.US,D,20210503,000000,6.07626,6.08045,6.05068,6.07626,421379.38800397,0
+GAB.US,D,20210504,000000,6.08465,6.08465,6.01654,6.0677,417251.37848218,0
+GAB.US,D,20210505,000000,6.08465,6.10177,6.08465,6.10177,160260.4852566,0
+GAB.US,D,20210506,000000,6.11023,6.14428,6.09748,6.14428,256910.28903029,0
+GAB.US,D,20210507,000000,6.15275,6.20383,6.14428,6.19537,439739.94896994,0
+GAB.US,D,20210510,000000,6.2123,6.28887,6.19537,6.19537,528135.88314526,0
+GAB.US,D,20210511,000000,6.14428,6.16122,6.0251,6.11879,718861.53005617,0
+GAB.US,D,20210512,000000,6.09321,6.13572,5.93158,5.94014,997517.75625489,0
+GAB.US,D,20210513,000000,5.9486,6.12735,5.9486,6.10177,659472.35896161,0
+GAB.US,D,20210514,000000,6.16978,6.2123,6.12735,6.20383,318155.50606189,0
+GAB.US,D,20210517,000000,6.22086,6.22086,6.14847,6.20383,382709.79399106,0
+GAB.US,D,20210518,000000,6.19537,6.24645,6.18252,6.20383,386141.38326549,0
+GAB.US,D,20210519,000000,6.13572,6.2123,6.09404,6.2123,451850.99799392,0
+GAB.US,D,20210520,000000,6.11023,6.14,5.96555,6.01654,2383170.5062056,0
+GAB.US,D,20210521,000000,6.0677,6.16122,6.05068,6.12735,920396.73691767,0
+GAB.US,D,20210524,000000,6.16122,6.28031,6.14428,6.27204,816460.31388916,0
+GAB.US,D,20210525,000000,6.28887,6.33578,6.28031,6.29743,2062100.3524418,0
+GAB.US,D,20210526,000000,6.3315,6.41663,6.32303,6.41663,1311162.6515479,0
+GAB.US,D,20210527,000000,6.38257,6.39113,6.29743,6.3315,1367847.820571,0
+GAB.US,D,20210528,000000,6.33996,6.44222,6.29743,6.41663,710602.28684478,0
+GAB.US,D,20210601,000000,6.15275,6.20383,6.03366,6.16978,1458291.1013069,0
+GAB.US,D,20210602,000000,6.19537,6.2123,6.09748,6.15275,735436.97677698,0
+GAB.US,D,20210603,000000,6.14428,6.1868,6.08465,6.16122,611223.76237964,0
+GAB.US,D,20210604,000000,6.22086,6.25492,6.19537,6.22933,540148.05768966,0
+GAB.US,D,20210607,000000,6.2123,6.22086,6.11879,6.16978,949808.67042011,0
+GAB.US,D,20210608,000000,6.20383,6.2123,6.15275,6.17834,567463.20739179,0
+GAB.US,D,20210609,000000,6.2123,6.2123,6.11023,6.14428,1122828.2624309,0
+GAB.US,D,20210610,000000,6.17834,6.2123,6.12735,6.1868,826692.74780142,0
+GAB.US,D,20210611,000000,6.17834,6.19964,6.14428,6.17834,513032.80639189,0
+GAB.US,D,20210614,000000,6.19537,6.20383,6.17834,6.20383,688628.5084843,0
+GAB.US,D,20210615,000000,6.17778,6.19518,6.12567,6.16047,1104129.1638446,0
+GAB.US,D,20210616,000000,6.16903,6.16903,5.8737,5.9085,2351138.3989947,0
+GAB.US,D,20210617,000000,5.92581,5.9823,5.8737,5.89985,870825.15681023,0
+GAB.US,D,20210618,000000,5.839,5.91716,5.76939,5.79554,900089.85331593,0
+GAB.US,D,20210621,000000,5.8564,5.99532,5.839,5.97791,849554.24703275,0
+GAB.US,D,20210622,000000,6.00406,6.01262,5.92581,5.97791,740117.39371721,0
+GAB.US,D,20210623,000000,6.09096,6.14308,6.03876,6.11701,1414107.1056129,0
+GAB.US,D,20210624,000000,6.14308,6.20383,6.06919,6.14308,569681.43484636,0
+GAB.US,D,20210625,000000,6.11701,6.13442,6.01262,6.03876,477917.32003024,0
+GAB.US,D,20210628,000000,5.99532,6.05626,5.92581,5.97791,801106.82676905,0
+GAB.US,D,20210629,000000,5.98666,6.05617,5.97791,5.98666,353010.90955336,0
+GAB.US,D,20210630,000000,6.01262,6.03876,5.97791,5.99532,276176.84115139,0
+GAB.US,D,20210701,000000,6.01262,6.01262,5.94321,5.96061,701575.69169415,0
+GAB.US,D,20210702,000000,5.97791,5.97791,5.86496,5.94321,743858.50310156,0
+GAB.US,D,20210706,000000,5.92581,5.94321,5.86496,5.92581,815756.37058356,0
+GAB.US,D,20210707,000000,5.96061,5.96917,5.9085,5.96917,484361.35676356,0
+GAB.US,D,20210708,000000,5.8911,5.94321,5.83025,5.88235,966601.21110691,0
+GAB.US,D,20210709,000000,5.91716,5.99532,5.88235,5.99532,878785.62713773,0
+GAB.US,D,20210712,000000,5.99532,5.99532,5.8911,5.89985,734018.34293975,0
+GAB.US,D,20210713,000000,5.9085,5.94312,5.86496,5.91716,709992.91912834,0
+GAB.US,D,20210714,000000,5.92581,5.92581,5.77376,5.86496,1299073.0969761,0
+GAB.US,D,20210715,000000,5.86496,5.8737,5.77805,5.79554,943583.877098,0
+GAB.US,D,20210716,000000,5.8215,5.8911,5.8215,5.88235,749418.04313183,0
+GAB.US,D,20210719,000000,5.8215,5.83025,5.65653,5.76074,1251548.8634292,0
+GAB.US,D,20210720,000000,5.76939,5.8737,5.75721,5.839,583076.77738205,0
+GAB.US,D,20210721,000000,5.8737,5.89985,5.82588,5.84764,961878.87998513,0
+GAB.US,D,20210722,000000,5.839,5.839,5.7346,5.74334,3161324.4823219,0
+GAB.US,D,20210723,000000,5.78679,5.84764,5.75637,5.78679,1498920.9893494,0
+GAB.US,D,20210726,000000,5.8042,5.8215,5.76939,5.78679,884289.28159259,0
+GAB.US,D,20210727,000000,5.7521,5.78679,5.69114,5.7346,1328325.9715332,0
+GAB.US,D,20210728,000000,5.7346,5.7521,5.71719,5.74334,715727.63894304,0
+GAB.US,D,20210729,000000,5.76074,5.84764,5.74558,5.83025,818990.21089887,0
+GAB.US,D,20210730,000000,5.82588,5.839,5.78679,5.79554,557964.80901804,0
+GAB.US,D,20210802,000000,5.8215,5.8737,5.8042,5.8042,865460.14157129,0
+GAB.US,D,20210803,000000,5.83025,5.8737,5.77805,5.8564,631172.76335426,0
+GAB.US,D,20210804,000000,5.839,5.84764,5.81294,5.83025,665763.78508517,0
+GAB.US,D,20210805,000000,5.84764,5.86496,5.8215,5.84764,460446.62938035,0
+GAB.US,D,20210806,000000,5.839,5.88673,5.839,5.88235,770134.39604568,0
+GAB.US,D,20210809,000000,5.8911,5.89985,5.86496,5.88235,740454.85661484,0
+GAB.US,D,20210810,000000,5.88235,5.89752,5.84764,5.8911,673091.24379892,0
+GAB.US,D,20210811,000000,5.9085,5.93446,5.8911,5.92581,668891.22786267,0
+GAB.US,D,20210812,000000,5.93446,5.97791,5.92581,5.96917,423494.44208855,0
+GAB.US,D,20210813,000000,5.98666,5.98666,5.9085,5.91716,680889.43101323,0
+GAB.US,D,20210816,000000,5.91716,5.92581,5.86496,5.92581,624360.09676779,0
+GAB.US,D,20210817,000000,5.86496,5.8911,5.8042,5.84764,1397386.5713406,0
+GAB.US,D,20210818,000000,5.83025,5.88235,5.81294,5.8215,823339.61327707,0
+GAB.US,D,20210819,000000,5.77805,5.86496,5.77805,5.83025,919349.95710141,0
+GAB.US,D,20210820,000000,5.84764,5.8564,5.81294,5.839,804670.60692376,0
+GAB.US,D,20210823,000000,5.86496,5.92581,5.8564,5.91716,608243.55659887,0
+GAB.US,D,20210824,000000,5.93446,5.94321,5.89985,5.92581,546791.99282732,0
+GAB.US,D,20210825,000000,5.95186,5.95186,5.89985,5.91716,789411.69539281,0
+GAB.US,D,20210826,000000,5.91716,5.92581,5.8737,5.8911,1104238.7855502,0
+GAB.US,D,20210827,000000,5.9085,5.96917,5.89985,5.96061,641578.22760575,0
+GAB.US,D,20210830,000000,5.97791,5.97791,5.93446,5.96917,573780.42685784,0
+GAB.US,D,20210831,000000,5.97791,5.98666,5.94321,5.98666,623720.63681843,0
+GAB.US,D,20210901,000000,5.98666,6.02137,5.97791,6.00406,411919.67964395,0
+GAB.US,D,20210902,000000,6.03876,6.08222,6.03011,6.08222,888233.51354911,0
+GAB.US,D,20210903,000000,6.08222,6.12567,6.06482,6.12567,808819.03617503,0
+GAB.US,D,20210907,000000,6.15182,6.15182,6.06482,6.13442,799208.86665047,0
+GAB.US,D,20210908,000000,6.12567,6.16047,6.08222,6.14308,837153.02290572,0
+GAB.US,D,20210909,000000,6.15182,6.16047,6.09962,6.10837,861849.07362199,0
+GAB.US,D,20210910,000000,6.14308,6.14308,6.07357,6.07357,840516.9046561,0
+GAB.US,D,20210913,000000,6.12567,6.12567,6.00843,6.08222,1194923.878872,0
+GAB.US,D,20210914,000000,6.04752,6.05608,5.96061,5.98666,1336713.1067344,0
+GAB.US,D,20210915,000000,5.98666,5.9955,5.9245,5.98666,964208.87859051,0
+GAB.US,D,20210916,000000,5.97773,5.9955,5.9246,5.95996,714277.8381503,0
+GAB.US,D,20210917,000000,5.95996,5.95996,5.88003,5.90674,932596.98791777,0
+GAB.US,D,20210920,000000,5.81787,5.8268,5.7158,5.79126,1390821.0909532,0
+GAB.US,D,20210921,000000,5.85342,5.88896,5.79126,5.8001,675544.83550376,0
+GAB.US,D,20210922,000000,5.86226,5.93334,5.81787,5.93334,797787.00864544,0
+GAB.US,D,20210923,000000,6.03997,6.09321,5.96889,6.00443,1836334.4497516,0
+GAB.US,D,20210924,000000,5.98666,6.08435,5.98666,6.03997,768777.02139687,0
+GAB.US,D,20210927,000000,6.03997,6.06659,6.01328,6.03104,556646.12438298,0
+GAB.US,D,20210928,000000,6.01328,6.01328,5.91557,5.93334,563315.85286312,0
+GAB.US,D,20210929,000000,5.93334,5.98666,5.93334,5.95112,568772.21952341,0
+GAB.US,D,20210930,000000,5.98666,5.9955,5.88003,5.90674,425682.57731021,0
+GAB.US,D,20211001,000000,5.9245,5.97327,5.88003,5.96889,481181.25257846,0
+GAB.US,D,20211004,000000,5.97773,5.97773,5.88896,5.89781,488220.68563436,0
+GAB.US,D,20211005,000000,5.89781,5.96889,5.88003,5.93334,347128.95274191,0
+GAB.US,D,20211006,000000,5.91557,5.93334,5.87119,5.93334,385846.90927201,0
+GAB.US,D,20211007,000000,6.00443,6.03104,5.95112,5.96889,439212.26017141,0
+GAB.US,D,20211008,000000,5.98666,6.01328,5.96889,5.96889,292239.64519011,0
+GAB.US,D,20211011,000000,5.98666,6.01328,5.94228,5.95112,355698.79078585,0
+GAB.US,D,20211012,000000,5.96889,5.96889,5.89333,5.91557,407200.57268999,0
+GAB.US,D,20211013,000000,5.9245,5.95112,5.89781,5.94228,351930.81333639,0
+GAB.US,D,20211014,000000,5.9955,6.04882,5.9822,6.04882,424618.60193229,0
+GAB.US,D,20211015,000000,6.07542,6.09321,6.05776,6.06659,343815.58295392,0
+GAB.US,D,20211018,000000,6.06659,6.10214,6.04407,6.10214,366459.98821926,0
+GAB.US,D,20211019,000000,6.11097,6.1199,6.07542,6.10214,448137.83139724,0
+GAB.US,D,20211020,000000,6.1199,6.16429,6.09321,6.15545,636301.33962034,0
+GAB.US,D,20211021,000000,6.16429,6.17322,6.1199,6.17322,265931.51056789,0
+GAB.US,D,20211022,000000,6.17322,6.20867,6.15991,6.1909,317752.48508541,0
+GAB.US,D,20211025,000000,6.20867,6.20867,6.15545,6.19984,382253.03688438,0
+GAB.US,D,20211026,000000,6.2176,6.22644,6.17322,6.2176,768027.93974192,0
+GAB.US,D,20211027,000000,6.19984,6.2176,6.12874,6.12874,471695.75087595,0
+GAB.US,D,20211028,000000,6.18206,6.18206,6.13767,6.18206,492144.4978614,0
+GAB.US,D,20211029,000000,6.15545,6.17312,6.13767,6.13767,295815.24729348,0
+GAB.US,D,20211101,000000,6.16429,6.1909,6.15545,6.18206,449975.60705001,0
+GAB.US,D,20211102,000000,6.18206,6.24422,6.17322,6.22644,482871.79123448,0
+GAB.US,D,20211103,000000,6.22644,6.24422,6.20867,6.22644,329671.15876326,0
+GAB.US,D,20211104,000000,6.22644,6.24422,6.2176,6.22644,241362.27711887,0
+GAB.US,D,20211105,000000,6.24422,6.29753,6.24422,6.27091,417351.32768435,0
+GAB.US,D,20211108,000000,6.27976,6.30637,6.26478,6.27976,363924.71759652,0
+GAB.US,D,20211109,000000,6.2886,6.2886,6.23537,6.27091,337748.77385459,0
+GAB.US,D,20211110,000000,6.25315,6.27539,6.2176,6.22644,340969.71749865,0
+GAB.US,D,20211111,000000,6.26198,6.26198,6.22644,6.25315,229296.36644426,0
+GAB.US,D,20211112,000000,6.25315,6.2886,6.2444,6.27976,409403.7540281,0
+GAB.US,D,20211115,000000,6.30637,6.33308,6.2886,6.29753,650125.496475,0
+GAB.US,D,20211116,000000,6.32414,6.35085,6.30637,6.30637,613306.5747861,0
+GAB.US,D,20211117,000000,6.32861,6.35085,6.29753,6.33308,708864.46039417,0
+GAB.US,D,20211118,000000,6.35085,6.40407,6.29753,6.39523,890389.40709263,0
+GAB.US,D,20211119,000000,6.38639,6.39523,6.33308,6.33308,478976.99651775,0
+GAB.US,D,20211122,000000,6.35085,6.36416,6.30637,6.32414,820772.10097623,0
+GAB.US,D,20211123,000000,6.35085,6.36862,6.29753,6.36862,560331.34819195,0
+GAB.US,D,20211124,000000,6.34191,6.39523,6.31531,6.38639,381671.61195564,0
+GAB.US,D,20211126,000000,6.33308,6.34638,6.24422,6.33308,803346.5486757,0
+GAB.US,D,20211129,000000,6.38639,6.38639,6.33308,6.37746,747634.00360926,0
+GAB.US,D,20211130,000000,6.35085,6.35085,6.27976,6.27976,846935.14804691,0
+GAB.US,D,20211201,000000,6.35969,6.39523,6.2176,6.23537,990563.2262847,0
+GAB.US,D,20211202,000000,6.23537,6.35085,6.2176,6.35085,781307.21223638,0
+GAB.US,D,20211203,000000,6.35969,6.38639,6.24627,6.29753,791737.39510777,0
+GAB.US,D,20211206,000000,6.34191,6.43962,6.32414,6.43962,1191439.62819,0
+GAB.US,D,20211207,000000,6.50187,6.56401,6.49302,6.54625,969259.0001065,0
+GAB.US,D,20211208,000000,6.56401,6.5818,6.49293,6.50187,934571.25334123,0
+GAB.US,D,20211209,000000,6.46539,6.48363,6.40165,6.40165,880861.99120857,0
+GAB.US,D,20211210,000000,6.41989,6.44716,6.35615,6.39253,551614.27315127,0
+GAB.US,D,20211213,000000,6.39253,6.41989,6.33791,6.35615,590160.27406473,0
+GAB.US,D,20211214,000000,6.31968,6.35615,6.24682,6.33791,801090.70592999,0
+GAB.US,D,20211215,000000,6.34704,6.49274,6.31102,6.48363,798106.20125882,0
+GAB.US,D,20211216,000000,6.49274,6.52,6.44716,6.50187,877693.70897211,0
+GAB.US,D,20211217,000000,6.50187,6.53825,6.44716,6.49274,1822866.0260788,0
+GAB.US,D,20211220,000000,6.29242,6.49731,6.25594,6.35615,1654803.0547175,0
+GAB.US,D,20211221,000000,6.41077,6.48223,6.39263,6.44716,585558.31187458,0
+GAB.US,D,20211222,000000,6.48363,6.55649,6.45627,6.53825,493717.8917536,0
+GAB.US,D,20211223,000000,6.55649,6.60198,6.55313,6.58375,544243.82553334,0
+GAB.US,D,20211227,000000,6.60198,6.62022,6.56559,6.58375,326919.86889714,0
+GAB.US,D,20211228,000000,6.58375,6.63846,6.58096,6.60198,431292.62930286,0
+GAB.US,D,20211229,000000,6.60198,6.62022,6.57462,6.57462,502263.01117764,0
+GAB.US,D,20211230,000000,6.55649,6.62022,6.53825,6.53825,422909.79299201,0
+GAB.US,D,20211231,000000,6.55649,6.57918,6.51544,6.54736,372217.27720864,0
+GAB.US,D,20220103,000000,6.54736,6.56105,6.46539,6.49274,765061.705355,0
+GAB.US,D,20220104,000000,6.49274,6.55192,6.49274,6.51089,551743.23986374,0
+GAB.US,D,20220105,000000,6.52,6.54736,6.40165,6.41077,661392.88825488,0
+GAB.US,D,20220106,000000,6.42901,6.48363,6.39709,6.48363,607446.11242674,0
+GAB.US,D,20220107,000000,6.46539,6.47451,6.40165,6.42901,640331.54938516,0
+GAB.US,D,20220110,000000,6.41989,6.45627,6.3743,6.44716,584098.83857842,0
+GAB.US,D,20220111,000000,6.46539,6.52913,6.40165,6.52,479948.54575171,0
+GAB.US,D,20220112,000000,6.52,6.62022,6.51089,6.59286,595553.23209137,0
+GAB.US,D,20220113,000000,6.60198,6.63846,6.57462,6.59286,467017.48338093,0
+GAB.US,D,20220114,000000,6.54736,6.57918,6.49274,6.55649,597107.2809767,0
+GAB.US,D,20220118,000000,6.51089,6.51089,6.41989,6.47451,593365.09686971,0
+GAB.US,D,20220119,000000,6.50187,6.55649,6.46082,6.48363,593294.16517786,0
+GAB.US,D,20220120,000000,6.49274,6.6111,6.47451,6.49274,777527.41283827,0
+GAB.US,D,20220121,000000,6.46539,6.50634,6.38341,6.41077,1347312.0210546,0
+GAB.US,D,20220124,000000,6.29242,6.45627,6.1467,6.44716,2521131.5721527,0
+GAB.US,D,20220125,000000,6.36527,6.42901,6.29242,6.33791,1023614.1705241,0
+GAB.US,D,20220126,000000,6.39253,6.4131,6.21035,6.31968,1030489.1710216,0
+GAB.US,D,20220127,000000,6.35615,6.42696,6.2377,6.25594,909666.70643979,0
+GAB.US,D,20220128,000000,6.2377,6.2377,6.15582,6.22868,850164.6894718,0
+GAB.US,D,20220131,000000,6.21956,6.33791,6.21956,6.3288,737334.93689556,0
+GAB.US,D,20220201,000000,6.3743,6.38341,6.31085,6.36527,680429.44973874,0
+GAB.US,D,20220202,000000,6.39253,6.46539,6.35606,6.42901,600027.30229164,0
+GAB.US,D,20220203,000000,6.33791,6.40165,6.31055,6.31055,642956.02198402,0
+GAB.US,D,20220204,000000,6.33791,6.39244,6.28329,6.34704,794250.09655583,0
+GAB.US,D,20220207,000000,6.33791,6.41989,6.32424,6.41077,578377.01543496,0
+GAB.US,D,20220208,000000,6.38341,6.43803,6.38146,6.42901,400035.39708942,0
+GAB.US,D,20220209,000000,6.46539,6.49274,6.43803,6.43803,571441.83047163,0
+GAB.US,D,20220210,000000,6.39253,6.47451,6.38341,6.40165,607716.94252294,0
+GAB.US,D,20220211,000000,6.40165,6.43803,6.29242,6.30145,818533.45379219,0
+GAB.US,D,20220214,000000,6.31055,6.3288,6.21956,6.26506,1055224.9864743,0
+GAB.US,D,20220215,000000,6.3288,6.39253,6.30145,6.39253,425772.85400894,0
+GAB.US,D,20220216,000000,6.36527,6.41989,6.34247,6.40165,432585.52059541,0
+GAB.US,D,20220217,000000,6.3743,6.38918,6.28329,6.28329,492488.40909467,0
+GAB.US,D,20220218,000000,6.28329,6.33233,6.2377,6.28329,477503.55182773,0
+GAB.US,D,20220222,000000,6.21956,6.28329,6.12846,6.17396,1041994.076497,0
+GAB.US,D,20220223,000000,6.1922,6.21956,6.12846,6.15582,795052.91434097,0
+GAB.US,D,20220224,000000,6.02825,6.21045,5.96451,6.17396,1373917.8538382,0
+GAB.US,D,20220225,000000,6.20132,6.30135,6.18309,6.25594,809237.10326798,0
+GAB.US,D,20220228,000000,6.1922,6.26963,6.16941,6.2377,671724.19664671,0
+GAB.US,D,20220301,000000,6.25594,6.26506,6.17396,6.24682,666652.58067863,0
+GAB.US,D,20220302,000000,6.24682,6.38341,6.21956,6.34704,712121.94460677,0
+GAB.US,D,20220303,000000,6.38341,6.41989,6.31968,6.34704,651210.96630501,0
+GAB.US,D,20220304,000000,6.3288,6.3529,6.24682,6.34704,715714.74227179,0
+GAB.US,D,20220307,000000,6.34704,6.35615,6.16485,6.18309,971116.12076612,0
+GAB.US,D,20220308,000000,6.17396,6.3288,6.12846,6.18309,1017322.7444006,0
+GAB.US,D,20220309,000000,6.2377,6.32424,6.21956,6.29242,502462.90958197,0
+GAB.US,D,20220310,000000,6.27417,6.31968,6.2377,6.29242,622845.81261881,0
+GAB.US,D,20220311,000000,6.3288,6.39709,6.31055,6.3288,647878.25151014,0
+GAB.US,D,20220314,000000,6.3288,6.39253,6.32424,6.35615,738871.79021921,0
+GAB.US,D,20220315,000000,6.35615,6.41989,6.35615,6.40165,587929.14993891,0
+GAB.US,D,20220316,000000,6.41096,6.46679,6.29,6.37373,1233952.4302346,0
+GAB.US,D,20220317,000000,6.36443,6.42492,6.34583,6.397,541843.96995871,0
+GAB.US,D,20220318,000000,6.37373,6.41096,6.35513,6.38304,513424.00541971,0
+GAB.US,D,20220321,000000,6.39235,6.43887,6.32721,6.35513,433945.04468942,0
+GAB.US,D,20220322,000000,6.35513,6.43514,6.35513,6.42027,630594.56259333,0
+GAB.US,D,20220323,000000,6.37373,6.45748,6.36443,6.44818,656663.03407488,0
+GAB.US,D,20220324,000000,6.50401,6.60636,6.48539,6.57844,1837157.6872662,0
+GAB.US,D,20220325,000000,6.55984,6.68079,6.51332,6.55984,817006.27297197,0
+GAB.US,D,20220328,000000,6.55984,6.57378,6.51332,6.54122,372406.42838694,0
+GAB.US,D,20220329,000000,6.59705,6.59724,6.53192,6.57844,653861.23224636,0
+GAB.US,D,20220330,000000,6.55052,6.55984,6.46679,6.47609,572801.35456564,0
+GAB.US,D,20220331,000000,6.46679,6.52262,6.44818,6.44818,394546.78875102,0
+GAB.US,D,20220401,000000,6.44818,6.50401,6.44818,6.47609,363403.4771336,0
+GAB.US,D,20220404,000000,6.50401,6.54122,6.46679,6.51332,384842.04363731,0
+GAB.US,D,20220405,000000,6.53192,6.54122,6.46679,6.47609,340990.13722812,0
+GAB.US,D,20220406,000000,6.43887,6.48539,6.40165,6.42957,496299.37544829,0
+GAB.US,D,20220407,000000,6.42027,6.49469,6.40454,6.48539,400549.11449411,0
+GAB.US,D,20220408,000000,6.46679,6.55984,6.43887,6.55984,495156.94532029,0
+GAB.US,D,20220411,000000,6.51332,6.54122,6.51332,6.53192,293459.4553456,0
+GAB.US,D,20220412,000000,6.54122,6.55984,6.47609,6.52262,520711.69939713,0
+GAB.US,D,20220413,000000,6.51332,6.54756,6.50401,6.52262,382417.46944278,0
+GAB.US,D,20220414,000000,6.51332,6.51796,6.46679,6.46679,264638.61927533,0
+GAB.US,D,20220418,000000,6.46679,6.48539,6.42957,6.44818,496769.02922622,0
+GAB.US,D,20220419,000000,6.42957,6.53192,6.42957,6.48539,472287.92303072,0
+GAB.US,D,20220420,000000,6.48539,6.54122,6.48539,6.50401,339902.51795291,0
+GAB.US,D,20220421,000000,6.55984,6.59705,6.50401,6.55984,750955.97117809,0
+GAB.US,D,20220422,000000,6.53192,6.53192,6.4063,6.45748,510683.46277964,0
+GAB.US,D,20220425,000000,6.42957,6.50401,6.37373,6.48539,747649.04972571,0
+GAB.US,D,20220426,000000,6.46679,6.46679,6.38304,6.40165,556324.7823244,0
+GAB.US,D,20220427,000000,6.41096,6.46679,6.37373,6.37373,805170.35293461,0
+GAB.US,D,20220428,000000,6.42957,6.51332,6.37373,6.40165,998233.52150913,0
+GAB.US,D,20220429,000000,6.37373,6.42027,6.32721,6.32721,743355.53292292,0
+GAB.US,D,20220502,000000,6.32721,6.40165,6.27138,6.35513,1039199.7977267,0
+GAB.US,D,20220503,000000,6.34583,6.42027,6.33652,6.38304,418758.13957293,0
+GAB.US,D,20220504,000000,6.38304,6.54122,6.34583,6.51332,884467.68554484,0
+GAB.US,D,20220505,000000,6.49469,6.49469,6.32721,6.36443,656122.44860508,0
+GAB.US,D,20220506,000000,6.36443,6.36443,6.26208,6.33652,749005.34965191,0
+GAB.US,D,20220509,000000,6.28069,6.28144,6.1039,6.15973,1161003.484046,0
+GAB.US,D,20220510,000000,6.18764,6.24962,6.09459,6.15973,814402.22010258,0
+GAB.US,D,20220511,000000,6.15973,6.23417,6.11255,6.14112,732355.74707144,0
+GAB.US,D,20220512,000000,6.09459,6.15508,5.94571,6.02016,925921.8858246,0
+GAB.US,D,20220513,000000,6.07599,6.20625,6.05738,6.05738,586526.63694076,0
+GAB.US,D,20220516,000000,6.09459,6.20625,6.06669,6.19695,551732.4926377,0
+GAB.US,D,20220517,000000,6.26208,6.31791,6.24348,6.3086,473995.65724841,0
+GAB.US,D,20220518,000000,6.28069,6.28069,6.14112,6.17834,641687.84931136,0
+GAB.US,D,20220519,000000,6.12251,6.22021,6.1039,6.16903,597106.20625409,0
+GAB.US,D,20220520,000000,6.18764,6.21751,6.01086,6.1039,881800.22404183,0
+GAB.US,D,20220523,000000,6.13181,6.15508,6.03876,6.04807,621777.53835049,0
+GAB.US,D,20220524,000000,6.04807,6.09981,5.98294,6.08529,486165.8160156,0
+GAB.US,D,20220525,000000,6.1039,6.16903,6.08324,6.16903,380535.63016326,0
+GAB.US,D,20220526,000000,6.18764,6.28069,6.1869,6.26208,404984.49468063,0
+GAB.US,D,20220527,000000,6.31791,6.35513,6.2993,6.35513,313167.71845692,0
+GAB.US,D,20220531,000000,6.35513,6.35513,6.21555,6.21555,425040.96791565,0
+GAB.US,D,20220601,000000,6.26208,6.27129,6.15973,6.23417,353720.22647197,0
+GAB.US,D,20220602,000000,6.25278,6.33652,6.20039,6.33652,306565.69750083,0
+GAB.US,D,20220603,000000,6.3086,6.34583,6.26208,6.29,382211.12270282,0
+GAB.US,D,20220606,000000,6.3086,6.38853,6.29,6.31791,487654.30682209,0
+GAB.US,D,20220607,000000,6.3086,6.41096,6.28069,6.41096,447625.18871516,0
+GAB.US,D,20220608,000000,6.39235,6.42027,6.34583,6.40165,410004.5239637,0
+GAB.US,D,20220609,000000,6.37373,6.42957,6.34583,6.34583,570731.43883043,0
+GAB.US,D,20220610,000000,6.28069,6.33652,6.28069,6.31791,817518.91565405,0
+GAB.US,D,20220613,000000,6.25278,6.25278,6.1039,6.12251,1220773.1069424,0
+GAB.US,D,20220614,000000,6.13203,6.14155,5.93208,5.9416,1643238.5315376,0
+GAB.US,D,20220615,000000,5.95112,6.03681,5.91303,5.9416,818707.52292118,0
+GAB.US,D,20220616,000000,5.86542,5.89398,5.42742,5.42742,1437728.8240884,0
+GAB.US,D,20220617,000000,5.50359,5.50359,5.20842,5.27507,1424950.7626901,0
+GAB.US,D,20220621,000000,5.29411,5.38934,5.2465,5.29411,1088484.5673643,0
+GAB.US,D,20220622,000000,5.2465,5.35124,5.23708,5.31316,816965.20321545,0
+GAB.US,D,20220623,000000,5.46551,5.7702,5.43694,5.76068,2046148.1255995,0
+GAB.US,D,20220624,000000,5.77973,6.14155,5.77973,6.01777,1092551.0302339,0
+GAB.US,D,20220627,000000,6.06538,6.07042,5.90313,5.97016,522500.57027155,0
+GAB.US,D,20220628,000000,6.00825,6.08442,5.96064,5.97968,471370.47089009,0
+GAB.US,D,20220629,000000,5.97968,5.97968,5.83686,5.88447,438122.51595082,0
+GAB.US,D,20220630,000000,5.75116,5.84638,5.7226,5.80829,419996.71980776,0
+GAB.US,D,20220701,000000,5.78924,5.90351,5.77973,5.90351,206845.59091254,0
+GAB.US,D,20220705,000000,5.84638,5.89398,5.79877,5.88447,397171.17641746,0
+GAB.US,D,20220706,000000,5.91303,5.92255,5.81781,5.90351,269491.38382832,0
+GAB.US,D,20220707,000000,5.92255,5.94969,5.8559,5.86542,305246.22070707,0
+GAB.US,D,20220708,000000,5.8559,5.88437,5.75116,5.75116,484251.4541275,0
+GAB.US,D,20220711,000000,5.76068,5.77963,5.67499,5.73212,365709.65054357,0
+GAB.US,D,20220712,000000,5.70355,5.74449,5.67499,5.6845,366094.03210613,0
+GAB.US,D,20220713,000000,5.57976,5.67499,5.57025,5.59881,404198.21749708,0
+GAB.US,D,20220714,000000,5.52264,5.56406,5.4417,5.49408,762635.07481446,0
+GAB.US,D,20220715,000000,5.53216,5.59881,5.49408,5.58929,312389.83652288,0
+GAB.US,D,20220718,000000,5.61786,5.76068,5.61786,5.70355,588102.74050598,0
+GAB.US,D,20220719,000000,5.76068,5.90351,5.7226,5.87494,251664.90119709,0
+GAB.US,D,20220720,000000,5.87494,5.93208,5.86542,5.89398,244610.55432342,0
+GAB.US,D,20220721,000000,5.87494,5.95112,5.85724,5.92255,223346.6923089,0
+GAB.US,D,20220722,000000,5.9416,5.97016,5.90351,5.93208,228305.84459973,0
+GAB.US,D,20220725,000000,5.96064,5.97016,5.92255,5.95112,188122.21796866,0
+GAB.US,D,20220726,000000,5.92255,5.92255,5.86542,5.87494,253279.09371531,0
+GAB.US,D,20220727,000000,5.91303,6.04157,5.90351,6.03681,328409.9358546,0
+GAB.US,D,20220728,000000,6.03681,6.07966,5.97968,6.01777,413586.15954023,0
+GAB.US,D,20220729,000000,6.01777,6.10346,5.97968,5.98921,416190.71220462,0
+GAB.US,D,20220801,000000,5.97016,6.04634,5.95112,5.97968,353749.71274432,0
+GAB.US,D,20220802,000000,5.95112,6.03681,5.9416,5.9416,313664.80706102,0
+GAB.US,D,20220803,000000,5.97968,6.05586,5.96064,6.05586,228308.99526828,0
+GAB.US,D,20220804,000000,6.08442,6.08442,5.97016,5.97968,298050.09374883,0
+GAB.US,D,20220805,000000,5.95112,5.99872,5.9336,5.9416,287281.10865984,0
+GAB.US,D,20220808,000000,5.9416,6.02729,5.93208,5.95112,309987.97686825,0
+GAB.US,D,20220809,000000,5.9416,5.9974,5.73212,5.89398,690090.93155114,0
+GAB.US,D,20220810,000000,5.97968,6.0272,5.95112,5.98921,299694.74272966,0
+GAB.US,D,20220811,000000,5.98921,6.09871,5.98921,6.06538,413065.24900735,0
+GAB.US,D,20220812,000000,6.06538,6.14155,6.05586,6.12251,261886.720182,0
+GAB.US,D,20220815,000000,6.09395,6.17583,6.05586,6.13203,263326.57570735,0
+GAB.US,D,20220816,000000,6.11299,6.18916,6.11299,6.14155,184923.23917199,0
+GAB.US,D,20220817,000000,6.13203,6.18916,6.06538,6.18916,250848.87804378,0
+GAB.US,D,20220818,000000,6.17964,6.27962,6.09404,6.12251,470177.41773414,0
+GAB.US,D,20220819,000000,6.11299,6.11299,5.92255,5.99872,476816.92658265,0
+GAB.US,D,20220822,000000,5.95112,5.97016,5.87494,5.95112,297969.22658949,0
+GAB.US,D,20220823,000000,5.95112,5.97968,5.91303,5.96064,236431.41877894,0
+GAB.US,D,20220824,000000,5.91303,6.03681,5.91303,6.01777,212331.95507335,0
+GAB.US,D,20220825,000000,6.00825,6.0749,5.97968,6.03681,239743.82164325,0
+GAB.US,D,20220826,000000,6.05586,6.06538,5.97016,5.97968,374133.48801175,0
+GAB.US,D,20220829,000000,5.93208,5.98921,5.91303,5.95112,301642.9061137,0
+GAB.US,D,20220830,000000,5.98921,5.99872,5.8797,5.92255,288518.27117543,0
+GAB.US,D,20220831,000000,5.93208,5.97492,5.90351,5.97016,250004.49887355,0
+GAB.US,D,20220901,000000,5.90351,6.00825,5.87494,5.97016,418062.20932073,0
+GAB.US,D,20220902,000000,5.97016,6.03206,5.92255,5.92255,358121.79046282,0
+GAB.US,D,20220906,000000,5.92255,5.97016,5.87885,5.95112,331467.13456672,0
+GAB.US,D,20220907,000000,5.90351,6.04634,5.90351,6.00825,272391.04911316,0
+GAB.US,D,20220908,000000,6.00825,6.08442,5.97016,6.0749,289333.2441059,0
+GAB.US,D,20220909,000000,6.09395,6.18916,6.09395,6.1606,264047.02858145,0
+GAB.US,D,20220912,000000,6.18916,6.25582,6.18916,6.21773,342490.27358506,0
+GAB.US,D,20220913,000000,6.14155,6.14155,5.99872,6.00825,512261.94772108,0
+GAB.US,D,20220914,000000,6.03681,6.12251,5.99872,6.11299,731567.38250877,0
+GAB.US,D,20220915,000000,6.07399,6.08423,5.96187,5.98624,431837.97259986,0
+GAB.US,D,20220916,000000,5.918,5.918,5.84975,5.879,525614.29451704,0
+GAB.US,D,20220919,000000,5.84975,5.92775,5.8438,5.92775,301182.12328566,0
+GAB.US,D,20220920,000000,5.88875,5.88875,5.66451,5.71326,839548.75855604,0
+GAB.US,D,20220921,000000,5.73275,5.83025,5.63526,5.69376,647357.96746143,0
+GAB.US,D,20220922,000000,5.62551,5.73275,5.56701,5.71326,670370.23458456,0
+GAB.US,D,20220923,000000,5.67426,5.801,5.58651,5.68401,1899869.0188229,0
+GAB.US,D,20220926,000000,5.61576,5.79125,5.58651,5.61576,871175.75341884,0
+GAB.US,D,20220927,000000,5.71326,5.75225,5.46952,5.51826,530188.84931153,0
+GAB.US,D,20220928,000000,5.52801,5.59022,5.49876,5.53776,412667.92123012,0
+GAB.US,D,20220929,000000,5.49876,5.49876,5.34667,5.41102,703187.02396791,0
+GAB.US,D,20220930,000000,5.41102,5.47917,5.34277,5.36227,327930.96061425,0
+GAB.US,D,20221003,000000,5.41102,5.50851,5.36227,5.41102,830375.0325287,0
+GAB.US,D,20221004,000000,5.51826,5.65476,5.51826,5.62551,477047.08732558,0
+GAB.US,D,20221005,000000,5.53776,5.55726,5.45977,5.47927,349658.04451821,0
+GAB.US,D,20221006,000000,5.45977,5.50851,5.33302,5.35252,494209.87328437,0
+GAB.US,D,20221007,000000,5.30377,5.33302,5.20628,5.23553,527995.93492798,0
+GAB.US,D,20221010,000000,5.21603,5.28359,5.13803,5.14778,451942.42294219,0
+GAB.US,D,20221011,000000,5.11853,5.17703,5.04053,5.07953,565853.96574965,0
+GAB.US,D,20221012,000000,5.03078,5.05028,4.90404,4.91379,879445.85102152,0
+GAB.US,D,20221013,000000,4.85529,5.01129,4.7188,4.96254,1473640.5171134,0
+GAB.US,D,20221014,000000,5.03078,5.03078,4.80654,4.84554,680155.26883107,0
+GAB.US,D,20221017,000000,4.88454,4.96254,4.86992,4.89429,614804.77910548,0
+GAB.US,D,20221018,000000,4.98204,5.07953,4.92354,4.96254,740513.74999506,0
+GAB.US,D,20221019,000000,4.94304,4.97229,4.86504,4.89429,448595.6130107,0
+GAB.US,D,20221020,000000,4.88454,4.95279,4.88454,4.90404,732052.87499511,0
+GAB.US,D,20221021,000000,4.88454,4.98691,4.86962,4.98204,554145.77225657,0
+GAB.US,D,20221024,000000,5.00154,5.04102,4.96254,5.01129,363319.14212086,0
+GAB.US,D,20221025,000000,5.04053,5.13803,5.02396,5.11853,441801.47602445,0
+GAB.US,D,20221026,000000,5.13316,5.19653,5.09903,5.10878,406029.68835345,0
+GAB.US,D,20221027,000000,5.15753,5.21603,5.14973,5.16728,260876.80821744,0
+GAB.US,D,20221028,000000,5.20628,5.26429,5.2014,5.25503,467647.71061332,0
+GAB.US,D,20221031,000000,5.23553,5.28379,5.19653,5.24528,367751.12670987,0
+GAB.US,D,20221101,000000,5.28427,5.34277,5.2599,5.32327,390045.41438096,0
+GAB.US,D,20221102,000000,5.29402,5.40614,5.19653,5.19653,740518.87841971,0
+GAB.US,D,20221103,000000,5.16728,5.22578,5.10888,5.18678,400950.49657266,0
+GAB.US,D,20221104,000000,5.21603,5.28915,5.16728,5.21603,377583.34246323,0
+GAB.US,D,20221107,000000,5.23553,5.29393,5.22578,5.27452,334822.537669,0
+GAB.US,D,20221108,000000,5.33302,5.35252,5.26965,5.32327,346338.92807988,0
+GAB.US,D,20221109,000000,5.34277,5.34277,5.18678,5.20628,324930.83218961,0
+GAB.US,D,20221110,000000,5.37202,5.51826,5.33302,5.51826,523955.7619828,0
+GAB.US,D,20221111,000000,5.54751,5.61381,5.50364,5.56701,355043.91609352,0
+GAB.US,D,20221114,000000,5.57676,5.67416,5.53776,5.58651,462145.93664075,0
+GAB.US,D,20221115,000000,5.69376,5.73275,5.62551,5.67426,499175.21403776,0
+GAB.US,D,20221116,000000,5.65476,5.66441,5.57676,5.57676,423245.80992868,0
+GAB.US,D,20221117,000000,5.48902,5.62551,5.47927,5.58651,657759.43835177,0
+GAB.US,D,20221118,000000,5.64501,5.65476,5.54751,5.55726,436996.14212037,0
+GAB.US,D,20221121,000000,5.55726,5.60601,5.52801,5.58651,396780.06164119,0
+GAB.US,D,20221122,000000,5.59626,5.77663,5.59626,5.73275,428184.48287385,0
+GAB.US,D,20221123,000000,5.73275,5.79964,5.73275,5.77175,300551.32705279,0
+GAB.US,D,20221125,000000,5.70351,5.81065,5.70351,5.79125,192645.16951926,0
+GAB.US,D,20221128,000000,5.75225,5.79125,5.73275,5.762,383161.01712073,0
+GAB.US,D,20221129,000000,5.77175,5.8595,5.77175,5.8595,413286.40924382,0
+GAB.US,D,20221130,000000,5.86925,5.99599,5.82538,5.97649,473536.16780506,0
+GAB.US,D,20221201,000000,5.99599,6.03499,5.94881,5.99599,425831.56164099,0
+GAB.US,D,20221202,000000,5.94725,6.03499,5.92648,6.00574,487078.28595565,0
+GAB.US,D,20221205,000000,5.96674,5.96674,5.801,5.801,806229.38355626,0
+GAB.US,D,20221206,000000,5.801,5.879,5.7815,5.879,476319.87670915,0
+GAB.US,D,20221207,000000,5.84975,5.918,5.82898,5.84,517224.19177737,0
+GAB.US,D,20221208,000000,5.89,5.9132,5.8,5.82,441038,0
+GAB.US,D,20221209,000000,5.8,5.85,5.76,5.78,320763,0
+GAB.US,D,20221212,000000,5.77,5.78,5.68,5.73,641757,0
+GAB.US,D,20221213,000000,5.85,5.8966,5.68,5.71,644975,0
+GAB.US,D,20221214,000000,5.71,5.8435,5.65,5.71,484032,0
+GAB.US,D,20221215,000000,5.64,5.72,5.565,5.72,582840,0
+GAB.US,D,20221216,000000,5.78,5.88,5.63,5.67,1496306,0
+GAB.US,D,20221219,000000,5.69,5.81,5.61,5.65,652335,0
+GAB.US,D,20221220,000000,5.59,5.65,5.55,5.56,528069,0
+GAB.US,D,20221221,000000,5.58,5.679,5.58,5.65,278644,0
+GAB.US,D,20221222,000000,5.64,5.64,5.48,5.54,351891,0
+GAB.US,D,20221223,000000,5.5,5.5926,5.5,5.55,350354,0
+GAB.US,D,20221227,000000,5.55,5.62,5.55,5.61,352075,0
+GAB.US,D,20221228,000000,5.59,5.62,5.41,5.41,585576,0
+GAB.US,D,20221229,000000,5.42,5.5,5.4,5.41,384286,0
+GAB.US,D,20221230,000000,5.41,5.48,5.37,5.48,412221,0
+GAB.US,D,20230103,000000,5.48,5.51,5.385,5.46,347916,0
+GAB.US,D,20230104,000000,5.49,5.53,5.46,5.52,274077,0
+GAB.US,D,20230105,000000,5.51,5.51,5.4065,5.44,283132,0
+GAB.US,D,20230106,000000,5.49,5.53,5.45,5.47,509528,0
+GAB.US,D,20230109,000000,5.52,5.6,5.47,5.48,429850,0
+GAB.US,D,20230110,000000,5.51,5.59,5.5,5.56,390255,0
+GAB.US,D,20230111,000000,5.58,5.69,5.56,5.66,345772,0
+GAB.US,D,20230112,000000,5.68,5.77,5.635,5.73,343279,0
+GAB.US,D,20230113,000000,5.68,5.74,5.6712,5.71,325370,0
+GAB.US,D,20230117,000000,5.73,5.76,5.63,5.68,535646,0
+GAB.US,D,20230118,000000,5.72,5.72,5.59,5.64,520984,0
+GAB.US,D,20230119,000000,5.64,5.69,5.6,5.61,642544,0
+GAB.US,D,20230120,000000,5.66,5.67,5.585,5.67,289854,0
+GAB.US,D,20230123,000000,5.68,5.82,5.68,5.72,366361,0
+GAB.US,D,20230124,000000,5.72,5.75,5.62,5.695,370926,0
+GAB.US,D,20230125,000000,5.68,5.78,5.6609,5.77,401360,0
+GAB.US,D,20230126,000000,5.79,5.84,5.775,5.81,259959,0
+GAB.US,D,20230127,000000,5.78,5.91,5.7797,5.82,379637,0
+GAB.US,D,20230130,000000,5.79,5.8202,5.75,5.75,284534,0
+GAB.US,D,20230131,000000,5.78,5.85,5.78,5.85,252440,0
+GAB.US,D,20230201,000000,5.87,5.95,5.815,5.9001,336934,0
+GAB.US,D,20230202,000000,5.95,6.005,5.9265,5.99,520651,0
+GAB.US,D,20230203,000000,5.88,5.99,5.84,5.84,406308,0
+GAB.US,D,20230206,000000,5.78,5.88,5.77,5.83,293630,0
+GAB.US,D,20230207,000000,5.8,5.9,5.8,5.85,368568,0
+GAB.US,D,20230208,000000,5.85,5.8903,5.82,5.82,270744,0
+GAB.US,D,20230209,000000,5.9,5.915,5.8,5.82,313329,0
+GAB.US,D,20230210,000000,5.81,5.85,5.78,5.78,421483,0
+GAB.US,D,20230213,000000,5.81,5.85,5.78,5.83,593010,0
+GAB.US,D,20230214,000000,5.81,5.87,5.77,5.84,422016,0
+GAB.US,D,20230215,000000,5.84,5.87,5.8,5.87,276572,0
+GAB.US,D,20230216,000000,5.84,5.87,5.8,5.82,242061,0
+GAB.US,D,20230217,000000,5.84,5.87,5.79,5.86,224065,0
+GAB.US,D,20230221,000000,5.84,5.8443,5.74,5.76,452388,0
+GAB.US,D,20230222,000000,5.77,5.86,5.765,5.79,501477,0
+GAB.US,D,20230223,000000,5.84,5.88,5.77,5.88,256488,0
+GAB.US,D,20230224,000000,5.8,5.81,5.725,5.76,500074,0
+GAB.US,D,20230227,000000,5.83,5.83,5.7725,5.8,377086,0
+GAB.US,D,20230228,000000,5.82,5.83,5.76,5.8,548322,0
+GAB.US,D,20230301,000000,5.8,5.87,5.78,5.83,545100,0
+GAB.US,D,20230302,000000,5.8,5.8597,5.7901,5.84,287168,0
+GAB.US,D,20230303,000000,5.89,5.98,5.86,5.94,472790,0
+GAB.US,D,20230306,000000,5.97,6,5.95,5.96,393286,0
+GAB.US,D,20230307,000000,5.95,5.95,5.83,5.88,542572,0
+GAB.US,D,20230308,000000,5.88,5.89,5.84,5.89,497880,0
+GAB.US,D,20230309,000000,5.9,5.9,5.79,5.79,457681,0
+GAB.US,D,20230310,000000,5.81,5.81,5.71,5.74,475843,0
+GAB.US,D,20230313,000000,5.65,5.872,5.61,5.61,772088,0
+GAB.US,D,20230314,000000,5.72,5.74,5.65,5.74,508155,0
+GAB.US,D,20230315,000000,5.66,5.775,5.65,5.71,1011435,0
+GAB.US,D,20230316,000000,5.52,5.58,5.46,5.56,949571,0
+GAB.US,D,20230317,000000,5.58,5.58,5.42,5.44,441412,0
+GAB.US,D,20230320,000000,5.47,5.56,5.34,5.41,677000,0
+GAB.US,D,20230321,000000,5.5,5.55,5.475,5.53,344987,0
+GAB.US,D,20230322,000000,5.53,5.61,5.48,5.49,596678,0
+GAB.US,D,20230323,000000,5.51,5.58,5.48,5.56,565511,0
+GAB.US,D,20230324,000000,5.61,5.65,5.53,5.62,1264350,0
+GAB.US,D,20230327,000000,5.65,5.8,5.59,5.66,981316,0
+GAB.US,D,20230328,000000,5.65,5.7194,5.63,5.63,255718,0
+GAB.US,D,20230329,000000,5.66,5.7,5.64,5.69,319227,0
+GAB.US,D,20230330,000000,5.68,5.74,5.64,5.64,501443,0
+GAB.US,D,20230331,000000,5.7,5.74,5.695,5.74,353228,0
+GAB.US,D,20230403,000000,5.74,5.77,5.7214,5.73,320624,0
+GAB.US,D,20230404,000000,5.74,5.76,5.66,5.67,248034,0
+GAB.US,D,20230405,000000,5.67,5.69,5.63,5.64,148640,0
+GAB.US,D,20230406,000000,5.65,5.67,5.61,5.62,174734,0
+GAB.US,D,20230410,000000,5.6,5.65,5.5906,5.62,231695,0
+GAB.US,D,20230411,000000,5.65,5.67,5.6301,5.65,322351,0
+GAB.US,D,20230412,000000,5.68,5.71,5.65,5.65,225236,0
+GAB.US,D,20230413,000000,5.64,5.72,5.64,5.7,285303,0
+GAB.US,D,20230414,000000,5.68,5.7299,5.66,5.66,299551,0
+GAB.US,D,20230417,000000,5.67,5.72,5.67,5.72,338718,0
+GAB.US,D,20230418,000000,5.74,5.75,5.72,5.74,378970,0
+GAB.US,D,20230419,000000,5.72,5.755,5.72,5.73,337341,0
+GAB.US,D,20230420,000000,5.72,5.7388,5.67,5.69,244101,0
+GAB.US,D,20230421,000000,5.67,5.7295,5.66,5.7,353130,0
+GAB.US,D,20230424,000000,5.67,5.73,5.67,5.7,228198,0
+GAB.US,D,20230425,000000,5.66,5.6962,5.65,5.655,190761,0
+GAB.US,D,20230426,000000,5.65,5.67,5.55,5.56,355229,0
+GAB.US,D,20230427,000000,5.62,5.64,5.58,5.63,302598,0
+GAB.US,D,20230428,000000,5.62,5.7,5.6,5.66,342647,0
+GAB.US,D,20230501,000000,5.68,5.725,5.62,5.64,526502,0
+GAB.US,D,20230502,000000,5.62,5.65,5.51,5.57,461025,0
+GAB.US,D,20230503,000000,5.58,5.615,5.54,5.55,345155,0
+GAB.US,D,20230504,000000,5.56,5.56,5.47,5.49,414377,0
+GAB.US,D,20230505,000000,5.51,5.55,5.51,5.54,378660,0
+GAB.US,D,20230508,000000,5.56,5.58,5.53,5.56,205010,0
+GAB.US,D,20230509,000000,5.54,5.555,5.505,5.53,249963,0
+GAB.US,D,20230510,000000,5.56,5.585,5.47,5.48,368493,0
+GAB.US,D,20230511,000000,5.48,5.5,5.45,5.48,327893,0
+GAB.US,D,20230512,000000,5.47,5.485,5.41,5.42,457272,0
+GAB.US,D,20230515,000000,5.4,5.49,5.4,5.47,254983,0
+GAB.US,D,20230516,000000,5.44,5.45,5.4,5.4,316081,0
+GAB.US,D,20230517,000000,5.45,5.49,5.4188,5.48,209744,0
+GAB.US,D,20230518,000000,5.45,5.52,5.45,5.51,252104,0
+GAB.US,D,20230519,000000,5.55,5.57,5.47,5.49,355673,0
+GAB.US,D,20230522,000000,5.5,5.55,5.46,5.46,351555,0
+GAB.US,D,20230523,000000,5.45,5.51,5.45,5.46,237464,0
+GAB.US,D,20230524,000000,5.44,5.47,5.4,5.42,296690,0
+GAB.US,D,20230525,000000,5.44,5.45,5.33,5.37,560757,0
+GAB.US,D,20230526,000000,5.37,5.41,5.3,5.35,992364,0
+GAB.US,D,20230530,000000,5.37,5.3747,5.315,5.33,478665,0
+GAB.US,D,20230531,000000,5.33,5.38,5.27,5.37,391882,0
+GAB.US,D,20230601,000000,5.37,5.45,5.31,5.44,492748,0
+GAB.US,D,20230602,000000,5.47,5.59,5.43,5.57,643480,0
+GAB.US,D,20230605,000000,5.57,5.58,5.5,5.51,403017,0
+GAB.US,D,20230606,000000,5.51,5.63,5.51,5.62,317897,0
+GAB.US,D,20230607,000000,5.63,5.72,5.63,5.68,389988,0
+GAB.US,D,20230608,000000,5.68,5.71,5.66,5.69,288577,0
+GAB.US,D,20230609,000000,5.7,5.73,5.67,5.68,298900,0
+GAB.US,D,20230612,000000,5.7,5.71,5.64,5.71,622016,0
+GAB.US,D,20230613,000000,5.72,5.8,5.7,5.78,860398,0
+GAB.US,D,20230614,000000,5.66,5.67,5.55,5.57,663549,0
+GAB.US,D,20230615,000000,5.58,5.66,5.57,5.66,660939,0
+GAB.US,D,20230616,000000,5.67,5.7,5.56,5.58,650992,0
+GAB.US,D,20230620,000000,5.59,5.59,5.54,5.58,361942,0
+GAB.US,D,20230621,000000,5.55,5.61,5.53,5.56,416236,0
+GAB.US,D,20230622,000000,5.57,5.68,5.52,5.68,612847,0
+GAB.US,D,20230623,000000,5.7,5.78,5.65,5.7,1289676,0
+GAB.US,D,20230626,000000,5.67,5.85,5.65,5.77,1044641,0
+GAB.US,D,20230627,000000,5.77,5.815,5.73,5.74,371626,0
+GAB.US,D,20230628,000000,5.78,5.78,5.72,5.73,227808,0
+GAB.US,D,20230629,000000,5.71,5.81,5.7,5.77,397038,0
+GAB.US,D,20230630,000000,5.81,5.83,5.791,5.8,245844,0
+GAB.US,D,20230703,000000,5.81,5.88,5.79,5.87,263596,0
+GAB.US,D,20230705,000000,5.84,5.84,5.75,5.79,448656,0
+GAB.US,D,20230706,000000,5.75,5.755,5.66,5.68,287218,0
+GAB.US,D,20230707,000000,5.71,5.73,5.65,5.65,636456,0
+GAB.US,D,20230710,000000,5.67,5.71,5.62,5.71,441423,0
+GAB.US,D,20230711,000000,5.73,5.77,5.71,5.72,275154,0
+GAB.US,D,20230712,000000,5.8,5.86,5.77,5.81,598542,0
+GAB.US,D,20230713,000000,5.81,5.85,5.79,5.8,413163,0
+GAB.US,D,20230714,000000,5.85,5.85,5.7114,5.75,390790,0
+GAB.US,D,20230717,000000,5.78,5.78,5.73,5.75,246557,0
+GAB.US,D,20230718,000000,5.75,5.82,5.735,5.82,290124,0
+GAB.US,D,20230719,000000,5.82,5.84,5.77,5.78,389322,0
+GAB.US,D,20230720,000000,5.76,5.79,5.73,5.74,320159,0
+GAB.US,D,20230721,000000,5.77,5.77,5.7,5.72,330401,0
+GAB.US,D,20230724,000000,5.72,5.75,5.7,5.7,276143,0
+GAB.US,D,20230725,000000,5.73,5.75,5.68,5.7,279722,0
+GAB.US,D,20230726,000000,5.71,5.715,5.66,5.67,526034,0
+GAB.US,D,20230727,000000,5.7,5.7,5.62,5.62,451819,0
+GAB.US,D,20230728,000000,5.66,5.67,5.64,5.67,337904,0
+GAB.US,D,20230731,000000,5.67,5.72,5.65,5.67,523855,0
+GAB.US,D,20230801,000000,5.65,5.67,5.585,5.59,675916,0
+GAB.US,D,20230802,000000,5.55,5.58,5.51,5.51,657889,0
+GAB.US,D,20230803,000000,5.51,5.51,5.45,5.49,651250,0
+GAB.US,D,20230804,000000,5.5,5.55,5.465,5.47,618736,0
+GAB.US,D,20230807,000000,5.48,5.52,5.46,5.51,463720,0
+GAB.US,D,20230808,000000,5.46,5.52,5.45,5.48,545917,0
+GAB.US,D,20230809,000000,5.51,5.525,5.48,5.51,251363,0
+GAB.US,D,20230810,000000,5.53,5.58,5.5,5.52,264706,0
+GAB.US,D,20230811,000000,5.53,5.53,5.485,5.5,438111,0
+GAB.US,D,20230814,000000,5.5,5.54,5.48,5.52,343776,0
+GAB.US,D,20230815,000000,5.5,5.5,5.44,5.44,468643,0
+GAB.US,D,20230816,000000,5.44,5.48,5.4,5.4,440738,0
+GAB.US,D,20230817,000000,5.44,5.48,5.35,5.35,461488,0
+GAB.US,D,20230818,000000,5.32,5.35,5.29,5.33,438236,0
+GAB.US,D,20230821,000000,5.355,5.355,5.29,5.35,446441,0
+GAB.US,D,20230822,000000,5.37,5.37,5.3,5.31,318740,0
+GAB.US,D,20230823,000000,5.31,5.4,5.31,5.39,316564,0
+GAB.US,D,20230824,000000,5.4,5.441,5.35,5.35,295711,0
+GAB.US,D,20230825,000000,5.36,5.43,5.35,5.39,552034,0
+GAB.US,D,20230828,000000,5.46,5.4737,5.385,5.41,449152,0
+GAB.US,D,20230829,000000,5.42,5.48,5.405,5.48,316763,0
+GAB.US,D,20230830,000000,5.48,5.515,5.465,5.49,299321,0
+GAB.US,D,20230831,000000,5.47,5.515,5.45,5.46,436592,0
+GAB.US,D,20230901,000000,5.48,5.51,5.45,5.46,467562,0
+GAB.US,D,20230905,000000,5.46,5.46,5.4,5.4,337882,0
+GAB.US,D,20230906,000000,5.41,5.42,5.33,5.37,453906,0
+GAB.US,D,20230907,000000,5.35,5.4,5.33,5.36,551698,0
+GAB.US,D,20230908,000000,5.39,5.42,5.35,5.39,408835,0
+GAB.US,D,20230911,000000,5.41,5.44,5.39,5.39,364867,0
+GAB.US,D,20230912,000000,5.39,5.47,5.39,5.47,509494,0
+GAB.US,D,20230913,000000,5.48,5.59,5.47,5.54,929919,0
+GAB.US,D,20230914,000000,5.43,5.44,5.34,5.34,774886,0
+GAB.US,D,20230915,000000,5.31,5.37,5.26,5.27,466268,0
+GAB.US,D,20230918,000000,5.29,5.3104,5.25,5.26,468217,0
+GAB.US,D,20230919,000000,5.3,5.31,5.22,5.26,488305,0
+GAB.US,D,20230920,000000,5.27,5.35,5.26,5.27,514863,0
+GAB.US,D,20230921,000000,5.21,5.31,5.2,5.26,745838,0
+GAB.US,D,20230922,000000,5.33,5.395,5.29,5.29,1320788,0
+GAB.US,D,20230925,000000,5.29,5.425,5.2501,5.31,1224308,0
+GAB.US,D,20230926,000000,5.31,5.31,5.185,5.19,648416,0
+GAB.US,D,20230927,000000,5.23,5.2316,5.14,5.18,510212,0
+GAB.US,D,20230928,000000,5.15,5.21,5.14,5.16,719834,0
+GAB.US,D,20230929,000000,5.25,5.25,5.11,5.13,527333,0
+GAB.US,D,20231002,000000,5.14,5.14,5.08,5.12,486093,0
+GAB.US,D,20231003,000000,5.07,5.11,4.98,5,647975,0
+GAB.US,D,20231004,000000,5.01,5.04,4.965,5.03,441320,0
+GAB.US,D,20231005,000000,5.01,5.03,4.9814,5.01,376437,0
+GAB.US,D,20231006,000000,4.98,5.05,4.955,5,423785,0
+GAB.US,D,20231009,000000,4.98,5.06,4.98,5.05,425664,0
+GAB.US,D,20231010,000000,5.08,5.1,5.06,5.08,205710,0
+GAB.US,D,20231011,000000,5.09,5.1199,5.025,5.05,381307,0
+GAB.US,D,20231012,000000,5.03,5.07,5.02,5.07,347697,0
+GAB.US,D,20231013,000000,5.08,5.09,4.97,5,397247,0
+GAB.US,D,20231016,000000,5.04,5.07,5,5.02,490879,0
+GAB.US,D,20231017,000000,5,5.07,4.99,5.04,345366,0
+GAB.US,D,20231018,000000,5.03,5.0331,4.95,4.97,434969,0
+GAB.US,D,20231019,000000,4.98,4.99,4.88,4.91,585796,0
+GAB.US,D,20231020,000000,4.89,4.9189,4.85,4.87,451323,0
+GAB.US,D,20231023,000000,4.84,4.86,4.79,4.81,752931,0
+GAB.US,D,20231024,000000,4.85,4.85,4.75,4.77,622190,0
+GAB.US,D,20231025,000000,4.76,4.81,4.72,4.73,720423,0
+GAB.US,D,20231026,000000,4.72,4.74,4.61,4.68,654173,0
+GAB.US,D,20231027,000000,4.69,4.7181,4.58,4.59,738151,0
+GAB.US,D,20231030,000000,4.6,4.62,4.5593,4.61,624251,0
+GAB.US,D,20231031,000000,4.61,4.65,4.57,4.64,608144,0
+GAB.US,D,20231101,000000,4.69,4.73,4.63,4.73,445301,0
+GAB.US,D,20231102,000000,4.78,4.95,4.78,4.93,654168,0
+GAB.US,D,20231103,000000,5.03,5.08,5,5.04,513332,0
+GAB.US,D,20231106,000000,5.08,5.1,4.93,4.96,767520,0
+GAB.US,D,20231107,000000,4.96,4.97,4.84,4.88,596916,0
+GAB.US,D,20231108,000000,4.88,4.895,4.81,4.84,399611,0
+GAB.US,D,20231109,000000,4.87,4.87,4.71,4.73,873527,0
+GAB.US,D,20231110,000000,4.76,4.83,4.74,4.83,447216,0
+GAB.US,D,20231113,000000,4.82,4.84,4.79,4.83,364875,0
+GAB.US,D,20231114,000000,4.87,4.96,4.87,4.94,418464,0
+GAB.US,D,20231115,000000,5.01,5.02,4.97,5,537127,0
+GAB.US,D,20231116,000000,5.02,5.03,4.95,4.99,611817,0
+GAB.US,D,20231117,000000,5.03,5.06,5.015,5.05,397312,0
+GAB.US,D,20231120,000000,5.07,5.14,5.03,5.13,564853,0
+GAB.US,D,20231121,000000,5.13,5.13,5.08,5.1,370517,0
+GAB.US,D,20231122,000000,5.14,5.15,5.085,5.11,330130,0
+GAB.US,D,20231124,000000,5.11,5.12,5.09,5.1,189714,0
+GAB.US,D,20231127,000000,5.1,5.1172,5.085,5.1,367462,0
+GAB.US,D,20231128,000000,5.09,5.1,5.065,5.09,281607,0
+GAB.US,D,20231129,000000,5.1,5.12,5.08,5.1,297714,0
+GAB.US,D,20231130,000000,5.1,5.1089,5.065,5.1,383367,0
+GAB.US,D,20231201,000000,5.09,5.15,5.08,5.13,668994,0
+GAB.US,D,20231204,000000,5.13,5.15,5.105,5.15,519588,0
+GAB.US,D,20231205,000000,5.15,5.15,5.09,5.1,648398,0
+GAB.US,D,20231206,000000,5.15,5.16,5.11,5.15,575542,0
+GAB.US,D,20231207,000000,5.17,5.18,5.14,5.16,406935,0
+GAB.US,D,20231208,000000,5.18,5.21,5.17,5.21,501627,0
+GAB.US,D,20231211,000000,5.21,5.29,5.21,5.29,628890,0
+GAB.US,D,20231212,000000,5.29,5.2957,5.245,5.28,790007,0
+GAB.US,D,20231213,000000,5.26,5.34,5.215,5.33,952620,0
+GAB.US,D,20231214,000000,5.21,5.24,5.15,5.18,1084713,0
+GAB.US,D,20231215,000000,5.15,5.155,5.05,5.09,1207586,0
+GAB.US,D,20231218,000000,5.1,5.13,5.01,5.06,1476186,0
+GAB.US,D,20231219,000000,5.01,5.075,5.01,5.04,905965,0
+GAB.US,D,20231220,000000,5.03,5.14,4.96,4.98,1056937,0
+GAB.US,D,20231221,000000,5.02,5.11,5,5.11,769608,0
+GAB.US,D,20231222,000000,5.3,5.3,5.1,5.13,1558029,0
+GAB.US,D,20231226,000000,5.13,5.27,5.09,5.17,1605899,0
+GAB.US,D,20231227,000000,5.17,5.2,5.115,5.12,967481,0
+GAB.US,D,20231228,000000,5.11,5.17,5.1,5.13,697110,0
+GAB.US,D,20231229,000000,5.12,5.15,5.04,5.08,1338824,0
+GAB.US,D,20240102,000000,5.04,5.0807,5.0319,5.05,588381,0
+GAB.US,D,20240103,000000,5.05,5.05,4.98,5,680545,0
+GAB.US,D,20240104,000000,5,5.02,4.96,4.99,870603,0
+GAB.US,D,20240105,000000,4.98,5.03,4.96,4.97,539335,0
+GAB.US,D,20240108,000000,5.02,5.02,4.97,5.02,579234,0
+GAB.US,D,20240109,000000,5.01,5.02,4.98,5.01,513294,0
+GAB.US,D,20240110,000000,5.01,5.04,5,5.02,432011,0
+GAB.US,D,20240111,000000,5.03,5.045,4.98,5.02,456283,0
+GAB.US,D,20240112,000000,5.03,5.07,4.98,5,606091,0
+GAB.US,D,20240116,000000,5,5.0393,4.98,5,1054710,0
+GAB.US,D,20240117,000000,4.99,5.04,4.98,5.04,967831,0
+GAB.US,D,20240118,000000,5.05,5.08,5.03,5.07,547307,0
+GAB.US,D,20240119,000000,5.08,5.095,5.04,5.07,454608,0
+GAB.US,D,20240122,000000,5.08,5.12,5.08,5.1,681431,0
+GAB.US,D,20240123,000000,5.13,5.14,5.09,5.11,376882,0
+GAB.US,D,20240124,000000,5.12,5.14,5.075,5.08,539062,0
+GAB.US,D,20240125,000000,5.12,5.13,5.1,5.12,420366,0
+GAB.US,D,20240126,000000,5.12,5.13,5.1,5.11,486688,0
+GAB.US,D,20240129,000000,5.12,5.17,5.1,5.17,625336,0
+GAB.US,D,20240130,000000,5.16,5.17,5.13,5.14,599198,0
+GAB.US,D,20240131,000000,5.13,5.15,5.09,5.11,665782,0
+GAB.US,D,20240201,000000,5.11,5.19,5.1,5.17,826802,0
+GAB.US,D,20240202,000000,5.18,5.19,5.15,5.18,525758,0
+GAB.US,D,20240205,000000,5.19,5.1998,5.1311,5.19,696916,0
+GAB.US,D,20240206,000000,5.2,5.22,5.185,5.22,553977,0
+GAB.US,D,20240207,000000,5.27,5.28,5.24,5.26,820225,0
+GAB.US,D,20240208,000000,5.28,5.29,5.25,5.29,428586,0
+GAB.US,D,20240209,000000,5.29,5.2999,5.26,5.26,459133,0
+GAB.US,D,20240212,000000,5.29,5.32,5.27,5.29,798045,0
+GAB.US,D,20240213,000000,5.25,5.27,5.19,5.23,789475,0
+GAB.US,D,20240214,000000,5.25,5.32,5.25,5.31,653844,0
+GAB.US,D,20240215,000000,5.33,5.37,5.32,5.36,603689,0
+GAB.US,D,20240216,000000,5.35,5.35,5.305,5.32,599052,0
+GAB.US,D,20240220,000000,5.28,5.32,5.2794,5.32,420354,0
+GAB.US,D,20240221,000000,5.32,5.345,5.285,5.32,357591,0
+GAB.US,D,20240222,000000,5.35,5.39,5.33,5.36,488460,0
+GAB.US,D,20240223,000000,5.38,5.425,5.36,5.38,604141,0
+GAB.US,D,20240226,000000,5.38,5.41,5.38,5.4,548261,0
+GAB.US,D,20240227,000000,5.41,5.43,5.39,5.43,506186,0
+GAB.US,D,20240228,000000,5.42,5.44,5.37,5.44,385371,0
+GAB.US,D,20240229,000000,5.45,5.49,5.44,5.48,577076,0
+GAB.US,D,20240301,000000,5.48,5.54,5.46,5.52,566846,0
+GAB.US,D,20240304,000000,5.53,5.57,5.53,5.57,645555,0
+GAB.US,D,20240305,000000,5.56,5.57,5.52,5.54,538265,0
+GAB.US,D,20240306,000000,5.58,5.5997,5.515,5.55,593542,0
+GAB.US,D,20240307,000000,5.57,5.63,5.57,5.6,607607,0
+GAB.US,D,20240308,000000,5.63,5.65,5.5812,5.6,562039,0
+GAB.US,D,20240311,000000,5.6,5.64,5.58,5.63,764789,0
+GAB.US,D,20240312,000000,5.66,5.74,5.635,5.72,1436475,0
+GAB.US,D,20240313,000000,5.51,5.545,5.43,5.43,1234988,0
+GAB.US,D,20240314,000000,5.43,5.44,5.38,5.41,502279,0
+GAB.US,D,20240315,000000,5.4,5.415,5.38,5.41,288421,0
+GAB.US,D,20240318,000000,5.45,5.45,5.4,5.42,693545,0
+GAB.US,D,20240319,000000,5.43,5.47,5.41,5.44,570963,0
+GAB.US,D,20240320,000000,5.43,5.54,5.42,5.54,841377,0
+GAB.US,D,20240321,000000,5.6,5.63,5.4689,5.5,2029052,0
+GAB.US,D,20240322,000000,5.5,5.55,5.46,5.55,1131093,0
+GAB.US,D,20240325,000000,5.53,5.535,5.49,5.51,399139,0
+GAB.US,D,20240326,000000,5.51,5.55,5.47,5.49,651129,0
+GAB.US,D,20240327,000000,5.52,5.55,5.48,5.55,594850,0
+GAB.US,D,20240328,000000,5.55,5.5564,5.5,5.52,714595,0
+GAB.US,D,20240401,000000,5.53,5.5301,5.42,5.43,928359,0
+GAB.US,D,20240402,000000,5.39,5.4086,5.36,5.38,540988,0
+GAB.US,D,20240403,000000,5.39,5.4077,5.37,5.39,425443,0
+GAB.US,D,20240404,000000,5.43,5.46,5.34,5.37,499792,0
+GAB.US,D,20240405,000000,5.37,5.395,5.32,5.39,539251,0
+GAB.US,D,20240408,000000,5.4,5.45,5.4,5.42,334843,0
+GAB.US,D,20240409,000000,5.45,5.45,5.38,5.42,374194,0
+GAB.US,D,20240410,000000,5.4,5.4,5.32,5.33,504032,0
+GAB.US,D,20240411,000000,5.34,5.36,5.31,5.32,301511,0
+GAB.US,D,20240412,000000,5.32,5.325,5.26,5.28,354802,0
+GAB.US,D,20240415,000000,5.28,5.31,5.16,5.17,497860,0
+GAB.US,D,20240416,000000,5.2,5.23,5.15,5.23,628143,0
+GAB.US,D,20240417,000000,5.25,5.25,5.18,5.21,303528,0
+GAB.US,D,20240418,000000,5.21,5.29,5.19,5.21,679492,0
+GAB.US,D,20240419,000000,5.24,5.27,5.185,5.205,566689,0
+GAB.US,D,20240422,000000,5.21,5.29,5.2,5.29,383019,0
+GAB.US,D,20240423,000000,5.31,5.34,5.26,5.3,334676,0
+GAB.US,D,20240424,000000,5.31,5.3299,5.28,5.31,310531,0
+GAB.US,D,20240425,000000,5.28,5.32,5.21,5.3,460411,0
+GAB.US,D,20240426,000000,5.3,5.3187,5.28,5.31,194386,0
+GAB.US,D,20240429,000000,5.31,5.35,5.3,5.32,458759,0
+GAB.US,D,20240430,000000,5.29,5.32,5.28,5.29,353195,0
+GAB.US,D,20240501,000000,5.3,5.33,5.28,5.3,379055,0
+GAB.US,D,20240502,000000,5.35,5.35,5.28,5.33,289384,0
+GAB.US,D,20240503,000000,5.36,5.39,5.34,5.35,313617,0
+GAB.US,D,20240506,000000,5.36,5.38,5.355,5.37,323257,0
+GAB.US,D,20240507,000000,5.37,5.42,5.37,5.38,369153,0
+GAB.US,D,20240508,000000,5.38,5.42,5.37,5.42,225404,0
+GAB.US,D,20240509,000000,5.43,5.48,5.41,5.48,306093,0
+GAB.US,D,20240510,000000,5.49,5.495,5.46,5.47,308516,0
+GAB.US,D,20240513,000000,5.47,5.49,5.43,5.45,385341,0
+GAB.US,D,20240514,000000,5.47,5.49,5.43,5.49,509038,0
+GAB.US,D,20240515,000000,5.5,5.54,5.495,5.53,522798,0
+GAB.US,D,20240516,000000,5.55,5.56,5.505,5.54,562758,0
+GAB.US,D,20240517,000000,5.56,5.56,5.53,5.56,333050,0
+GAB.US,D,20240520,000000,5.58,5.6,5.55,5.6,407952,0
+GAB.US,D,20240521,000000,5.6,5.62,5.56,5.62,517293,0
+GAB.US,D,20240522,000000,5.62,5.63,5.58,5.6,394652,0
+GAB.US,D,20240523,000000,5.64,5.64,5.51,5.54,548165,0
+GAB.US,D,20240524,000000,5.53,5.57,5.52,5.57,367447,0
+GAB.US,D,20240528,000000,5.58,5.6,5.5,5.5,366150,0
+GAB.US,D,20240529,000000,5.5,5.56,5.39,5.41,563079,0
+GAB.US,D,20240530,000000,5.41,5.46,5.35,5.38,680211,0
+GAB.US,D,20240531,000000,5.4,5.49,5.4,5.49,494039,0
+GAB.US,D,20240603,000000,5.49,5.53,5.47,5.49,650254,0
+GAB.US,D,20240604,000000,5.49,5.54,5.45,5.49,554686,0
+GAB.US,D,20240605,000000,5.51,5.57,5.49,5.57,657750,0
+GAB.US,D,20240606,000000,5.57,5.57,5.53,5.56,367211,0
+GAB.US,D,20240607,000000,5.56,5.58,5.53,5.58,670705,0
+GAB.US,D,20240610,000000,5.58,5.5882,5.53,5.55,681321,0
+GAB.US,D,20240611,000000,5.54,5.54,5.5,5.54,496045,0
+GAB.US,D,20240612,000000,5.55,5.57,5.46,5.46,1090194,0
+GAB.US,D,20240613,000000,5.36,5.36,5.22,5.24,1374193,0
+GAB.US,D,20240614,000000,5.24,5.245,5.19,5.24,493020,0
+GAB.US,D,20240617,000000,5.23,5.25,5.2,5.25,463813,0
+GAB.US,D,20240618,000000,5.25,5.27,5.22,5.23,657128,0
+GAB.US,D,20240620,000000,5.25,5.28,5.19,5.25,1146996,0
+GAB.US,D,20240621,000000,5.35,5.445,5.24,5.42,2289670,0
+GAB.US,D,20240624,000000,5.43,5.46,5.305,5.33,982957,0
+GAB.US,D,20240625,000000,5.34,5.3494,5.25,5.29,624704,0
+GAB.US,D,20240626,000000,5.27,5.3,5.22,5.26,488988,0
+GAB.US,D,20240627,000000,5.25,5.28,5.22,5.26,465470,0
+GAB.US,D,20240628,000000,5.26,5.29,5.14,5.2,1401642,0
+GAB.US,D,20240701,000000,5.2,5.229,5.2,5.22,461043,0
+GAB.US,D,20240702,000000,5.22,5.25,5.2,5.25,527365,0
+GAB.US,D,20240703,000000,5.25,5.32,5.25,5.32,317823,0
+GAB.US,D,20240705,000000,5.29,5.3,5.24,5.27,303224,0
+GAB.US,D,20240708,000000,5.28,5.29,5.23,5.25,500502,0
+GAB.US,D,20240709,000000,5.28,5.28,5.23,5.26,315687,0
+GAB.US,D,20240710,000000,5.29,5.29,5.25,5.29,378604,0
+GAB.US,D,20240711,000000,5.3,5.3299,5.29,5.32,518969,0
+GAB.US,D,20240712,000000,5.33,5.44,5.3,5.4,609157,0
+GAB.US,D,20240715,000000,5.37,5.43,5.37,5.4,453252,0
+GAB.US,D,20240716,000000,5.41,5.49,5.4001,5.49,532773,0
+GAB.US,D,20240717,000000,5.46,5.52,5.46,5.5,533764,0
+GAB.US,D,20240718,000000,5.51,5.52,5.4,5.4,413420,0
+GAB.US,D,20240719,000000,5.41,5.41,5.3,5.34,718855,0
+GAB.US,D,20240722,000000,5.38,5.4,5.35,5.4,487113,0
+GAB.US,D,20240723,000000,5.4,5.42,5.395,5.42,282334,0
+GAB.US,D,20240724,000000,5.41,5.41,5.33,5.35,361306,0
+GAB.US,D,20240725,000000,5.33,5.38,5.27,5.32,555543,0
+GAB.US,D,20240726,000000,5.37,5.4,5.3501,5.4,405201,0
+GAB.US,D,20240729,000000,5.4,5.42,5.35,5.4,532202,0
+GAB.US,D,20240730,000000,5.4,5.44,5.3721,5.42,363697,0
+GAB.US,D,20240731,000000,5.45,5.49,5.42,5.48,504579,0
+GAB.US,D,20240801,000000,5.51,5.5201,5.36,5.38,464928,0
+GAB.US,D,20240802,000000,5.32,5.33,5.19,5.25,875140,0
+GAB.US,D,20240805,000000,5.15,5.17,5.09,5.15,1184137,0
+GAB.US,D,20240806,000000,5.17,5.24,5.16,5.16,575662,0
+GAB.US,D,20240807,000000,5.27,5.27,5.15,5.17,371612,0
+GAB.US,D,20240808,000000,5.26,5.29,5.21,5.29,465414,0
+GAB.US,D,20240809,000000,5.29,5.29,5.22,5.28,262266,0
+GAB.US,D,20240812,000000,5.28,5.28,5.2213,5.24,224463,0
+GAB.US,D,20240813,000000,5.26,5.3,5.23,5.26,364823,0
+GAB.US,D,20240814,000000,5.28,5.29,5.25,5.28,392337,0
+GAB.US,D,20240815,000000,5.32,5.369,5.32,5.34,428852,0
+GAB.US,D,20240816,000000,5.36,5.39,5.35,5.38,259648,0
+GAB.US,D,20240819,000000,5.41,5.41,5.38,5.4,604877,0
+GAB.US,D,20240820,000000,5.4,5.4188,5.38,5.4,486500,0
+GAB.US,D,20240821,000000,5.41,5.43,5.3999,5.43,246679,0
+GAB.US,D,20240822,000000,5.44,5.45,5.405,5.41,233125,0
+GAB.US,D,20240823,000000,5.45,5.5,5.44,5.5,555243,0
+GAB.US,D,20240826,000000,5.53,5.55,5.5,5.53,765115,0
+GAB.US,D,20240827,000000,5.52,5.54,5.51,5.52,377127,0
+GAB.US,D,20240828,000000,5.53,5.55,5.47,5.53,590177,0
+GAB.US,D,20240829,000000,5.55,5.59,5.53,5.55,624232,0
+GAB.US,D,20240830,000000,5.58,5.6,5.55,5.6,299853,0
+GAB.US,D,20240903,000000,5.6,5.6,5.45,5.5,807887,0
+GAB.US,D,20240904,000000,5.51,5.55,5.5001,5.55,610142,0
+GAB.US,D,20240905,000000,5.57,5.575,5.51,5.54,542061,0
+GAB.US,D,20240906,000000,5.55,5.55,5.43,5.45,424775,0
+GAB.US,D,20240909,000000,5.46,5.53,5.46,5.53,497302,0
+GAB.US,D,20240910,000000,5.55,5.56,5.5,5.52,651395,0
+GAB.US,D,20240911,000000,5.52,5.52,5.445,5.51,561895,0
+GAB.US,D,20240912,000000,5.5,5.53,5.49,5.52,733401,0
+GAB.US,D,20240913,000000,5.52,5.54,5.48,5.49,1217731,0
+GAB.US,D,20240916,000000,5.33,5.4,5.3001,5.36,1372561,0
+GAB.US,D,20240917,000000,5.36,5.3999,5.3513,5.38,547472,0
+GAB.US,D,20240918,000000,5.39,5.455,5.37,5.41,501256,0
+GAB.US,D,20240919,000000,5.45,5.47,5.42,5.46,722550,0
+GAB.US,D,20240920,000000,5.48,5.5,5.44,5.5,862484,0
+GAB.US,D,20240923,000000,5.57,5.58,5.51,5.56,2080645,0
+GAB.US,D,20240924,000000,5.57,5.57,5.475,5.49,483495,0
+GAB.US,D,20240925,000000,5.48,5.48,5.41,5.45,582774,0
+GAB.US,D,20240926,000000,5.48,5.49,5.42,5.44,741182,0
+GAB.US,D,20240927,000000,5.44,5.48,5.43,5.47,441469,0
+GAB.US,D,20240930,000000,5.47,5.49,5.43,5.49,756953,0
+GAB.US,D,20241001,000000,5.5,5.5,5.42,5.46,584119,0
+GAB.US,D,20241002,000000,5.46,5.47,5.43,5.47,309988,0
+GAB.US,D,20241003,000000,5.47,5.48,5.37,5.38,604472,0
+GAB.US,D,20241004,000000,5.44,5.44,5.4,5.44,318582,0
+GAB.US,D,20241007,000000,5.44,5.44,5.35,5.38,441987,0
+GAB.US,D,20241008,000000,5.42,5.42,5.37,5.39,572692,0
+GAB.US,D,20241009,000000,5.39,5.43,5.38,5.43,473571,0
+GAB.US,D,20241010,000000,5.43,5.44,5.38,5.4,328940,0
+GAB.US,D,20241011,000000,5.4,5.47,5.4,5.44,411474,0
+GAB.US,D,20241014,000000,5.45,5.47,5.43,5.47,360424,0
+GAB.US,D,20241015,000000,5.48,5.48,5.43,5.46,475160,0
+GAB.US,D,20241016,000000,5.48,5.4895,5.45,5.47,350378,0
+GAB.US,D,20241017,000000,5.5,5.5,5.43,5.44,338858,0
+GAB.US,D,20241018,000000,5.47,5.5,5.43,5.5,563842,0
+GAB.US,D,20241021,000000,5.5,5.51,5.4403,5.49,735584,0
+GAB.US,D,20241022,000000,5.46,5.476,5.44,5.46,389535,0
+GAB.US,D,20241023,000000,5.46,5.48,5.4,5.4,404399,0
+GAB.US,D,20241024,000000,5.44,5.45,5.3713,5.43,414362,0
+GAB.US,D,20241025,000000,5.46,5.49,5.38,5.39,532176,0
+GAB.US,D,20241028,000000,5.4,5.42,5.4,5.41,236146,0
+GAB.US,D,20241029,000000,5.4,5.42,5.3601,5.42,278454,0
+GAB.US,D,20241030,000000,5.43,5.455,5.42,5.44,320351,0
+GAB.US,D,20241031,000000,5.43,5.44,5.37,5.37,694408,0
+GAB.US,D,20241101,000000,5.41,5.43,5.36,5.38,825105,0
+GAB.US,D,20241104,000000,5.4,5.4,5.33,5.36,928436,0
+GAB.US,D,20241105,000000,5.38,5.44,5.37,5.44,370719,0
+GAB.US,D,20241106,000000,5.55,5.6,5.5301,5.55,1147325,0
+GAB.US,D,20241107,000000,5.57,5.59,5.545,5.56,727827,0
+GAB.US,D,20241108,000000,5.56,5.58,5.55,5.58,432263,0
+GAB.US,D,20241111,000000,5.58,5.62,5.58,5.62,653505,0
+GAB.US,D,20241112,000000,5.615,5.63,5.5505,5.57,474675,0
+GAB.US,D,20241113,000000,5.57,5.6,5.5501,5.58,337775,0
+GAB.US,D,20241114,000000,5.58,5.59,5.5,5.51,427426,0
+GAB.US,D,20241115,000000,5.515,5.53,5.48,5.51,608327,0
+GAB.US,D,20241118,000000,5.5,5.572965,5.48,5.56,459958,0
+GAB.US,D,20241119,000000,5.52,5.56,5.51,5.56,367785,0
+GAB.US,D,20241120,000000,5.58,5.59,5.53,5.56,585738,0
+GAB.US,D,20241121,000000,5.59,5.63,5.57,5.62,512114,0
+GAB.US,D,20241122,000000,5.6044,5.7,5.59,5.69,535128,0
+GAB.US,D,20241125,000000,5.72,5.78,5.72,5.75,802012,0
+GAB.US,D,20241126,000000,5.75,5.77,5.71,5.77,495686,0
+GAB.US,D,20241127,000000,5.76,5.81,5.76,5.77,740544,0
+GAB.US,D,20241129,000000,5.78,5.8072,5.75,5.79,221478,0
+GAB.US,D,20241202,000000,5.79,5.8,5.76,5.79,541996,0
+GAB.US,D,20241203,000000,5.81,5.8383,5.79,5.82,419906,0
+GAB.US,D,20241204,000000,5.8293,5.83,5.765,5.79,483729,0
+GAB.US,D,20241205,000000,5.8,5.84,5.8,5.82,589855,0
+GAB.US,D,20241206,000000,5.82,5.83,5.8,5.83,431871,0
+GAB.US,D,20241209,000000,5.835,5.85,5.79,5.79,650669,0
+GAB.US,D,20241210,000000,5.82,5.82,5.73,5.75,689664,0
+GAB.US,D,20241211,000000,5.78,5.78,5.74,5.78,986921,0
+GAB.US,D,20241212,000000,5.77,5.78,5.74,5.76,816909,0
+GAB.US,D,20241213,000000,5.6,5.62,5.57,5.59,958753,0
+GAB.US,D,20241216,000000,5.5715,5.5793,5.5,5.5,929921,0
+GAB.US,D,20241217,000000,5.5,5.54,5.49,5.54,502862,0
+GAB.US,D,20241218,000000,5.56,5.56,5.36,5.36,760187,0
+GAB.US,D,20241219,000000,5.39,5.44,5.31,5.36,1738336,0
+GAB.US,D,20241220,000000,5.37,5.575,5.34,5.5,2516278,0
+GAB.US,D,20241223,000000,5.5,5.5,5.42,5.43,478739,0
+GAB.US,D,20241224,000000,5.43,5.435,5.395,5.42,427930,0
+GAB.US,D,20241226,000000,5.42,5.4587,5.4101,5.45,375376,0
+GAB.US,D,20241227,000000,5.42,5.43,5.3417,5.37,662265,0
+GAB.US,D,20241230,000000,5.365,5.39,5.32,5.38,657789,0
+GAB.US,D,20241231,000000,5.41,5.44,5.38,5.38,394026,0
+GAB.US,D,20250102,000000,5.39,5.42,5.3601,5.37,445728,0
+GAB.US,D,20250103,000000,5.415,5.44,5.3881,5.42,309853,0
+GAB.US,D,20250106,000000,5.45,5.48,5.385,5.39,400884,0
+GAB.US,D,20250107,000000,5.365,5.4,5.35,5.37,522791,0
+GAB.US,D,20250108,000000,5.37,5.38,5.35,5.38,390658,0
+GAB.US,D,20250110,000000,5.35,5.38,5.32,5.38,623931,0
+GAB.US,D,20250113,000000,5.35,5.38,5.33,5.36,334179,0
+GAB.US,D,20250114,000000,5.4,5.41,5.32,5.36,600718,0
+GAB.US,D,20250115,000000,5.42,5.47,5.42,5.44,398583,0
+GAB.US,D,20250116,000000,5.46,5.46,5.4,5.44,228478,0
+GAB.US,D,20250117,000000,5.48,5.5,5.469,5.5,423245,0
+GAB.US,D,20250121,000000,5.5,5.55,5.495,5.54,320683,0
+GAB.US,D,20250122,000000,5.54,5.58,5.51,5.51,406713,0
+GAB.US,D,20250123,000000,5.4772,5.54,5.4772,5.53,472176,0
+GAB.US,D,20250124,000000,5.54,5.675,5.54,5.65,1003353,0
+GAB.US,D,20250127,000000,5.59,5.67,5.55,5.65,675791,0
+GAB.US,D,20250128,000000,5.65,5.665,5.615,5.63,299977,0
+GAB.US,D,20250129,000000,5.63,5.63,5.525,5.54,671662,0
+GAB.US,D,20250130,000000,5.5557,5.59,5.53,5.58,415041,0
+GAB.US,D,20250131,000000,5.575,5.61,5.53,5.53,407809,0
+GAB.US,D,20250203,000000,5.4732,5.55,5.43,5.51,640130,0
+GAB.US,D,20250204,000000,5.53,5.533,5.5,5.51,375976,0
+GAB.US,D,20250205,000000,5.525,5.57,5.525,5.57,299147,0
+GAB.US,D,20250206,000000,5.5999,5.6099,5.54,5.56,351664,0
+GAB.US,D,20250207,000000,5.5484,5.59,5.51,5.53,354036,0
+GAB.US,D,20250210,000000,5.56,5.5776,5.52,5.54,285005,0
+GAB.US,D,20250211,000000,5.55,5.5648,5.52,5.55,252514,0
+GAB.US,D,20250212,000000,5.5,5.58,5.45,5.55,627897,0
+GAB.US,D,20250213,000000,5.55,5.57,5.53,5.56,298495,0
+GAB.US,D,20250214,000000,5.5765,5.62,5.54,5.55,530995,0
+GAB.US,D,20250218,000000,5.5526,5.6,5.55,5.59,462807,0
+GAB.US,D,20250219,000000,5.6,5.64,5.57,5.64,453214,0
+GAB.US,D,20250220,000000,5.62,5.6315,5.58,5.61,390944,0
+GAB.US,D,20250221,000000,5.63,5.63,5.55,5.55,453667,0
+GAB.US,D,20250224,000000,5.55,5.57,5.53,5.54,344087,0
+GAB.US,D,20250225,000000,5.55,5.585,5.5,5.55,609662,0
+GAB.US,D,20250226,000000,5.56,5.59,5.53,5.53,352801,0
+GAB.US,D,20250227,000000,5.5498,5.56,5.47,5.47,562943,0
+GAB.US,D,20250228,000000,5.49,5.57,5.48,5.57,282143,0
+GAB.US,D,20250303,000000,5.59,5.615,5.55,5.55,496784,0
+GAB.US,D,20250304,000000,5.55,5.57,5.455,5.53,587950,0
+GAB.US,D,20250305,000000,5.55,5.59,5.4912,5.59,456113,0
+GAB.US,D,20250306,000000,5.545,5.5999,5.51,5.57,478183,0
+GAB.US,D,20250307,000000,5.585,5.6211,5.5303,5.6,478326,0
+GAB.US,D,20250310,000000,5.56,5.58,5.46,5.46,755441,0
+GAB.US,D,20250311,000000,5.52,5.5499,5.44,5.53,671883,0
+GAB.US,D,20250312,000000,5.5405,5.55,5.44,5.51,563021,0
+GAB.US,D,20250313,000000,5.4701,5.515,5.46,5.46,549701,0
+GAB.US,D,20250314,000000,5.51,5.535,5.471,5.49,527976,0
+GAB.US,D,20250317,000000,5.362,5.3988,5.34,5.39,1028531,0
+GAB.US,D,20250318,000000,5.3638,5.385,5.33,5.37,459698,0
+GAB.US,D,20250319,000000,5.39,5.46,5.37,5.43,549341,0
+GAB.US,D,20250320,000000,5.4299,5.498,5.41,5.49,565261,0
+GAB.US,D,20250321,000000,5.4614,5.6,5.46,5.6,1678292,0
+GAB.US,D,20250324,000000,5.67,5.7199,5.64,5.67,1936181,0
+GAB.US,D,20250325,000000,5.65,5.66,5.57,5.57,585652,0
+GAB.US,D,20250326,000000,5.56,5.595,5.52,5.53,401245,0
+GAB.US,D,20250327,000000,5.52,5.565,5.5,5.54,369819,0
+GAB.US,D,20250328,000000,5.52,5.5399,5.48,5.5,446100,0
+GAB.US,D,20250331,000000,5.4601,5.51,5.43,5.51,497279,0
+GAB.US,D,20250401,000000,5.4806,5.5295,5.44,5.48,491984,0
+GAB.US,D,20250402,000000,5.45,5.5,5.44,5.5,419525,0
+GAB.US,D,20250403,000000,5.38,5.43,5.33,5.36,1051247,0
+GAB.US,D,20250404,000000,5.34,5.34,5.03,5.05,2158891,0
+GAB.US,D,20250407,000000,4.86,5.0889,4.5,5,1777107,0
+GAB.US,D,20250408,000000,5.1375,5.22,4.96,4.97,881213,0
+GAB.US,D,20250409,000000,4.97,5.39,4.9343,5.33,1054433,0
+GAB.US,D,20250410,000000,5.21,5.25,5.08,5.16,755161,0
+GAB.US,D,20250411,000000,5.16,5.3299,5.13,5.23,426270,0
+GAB.US,D,20250414,000000,5.305,5.33,5.221,5.3,350564,0
+GAB.US,D,20250415,000000,5.28,5.35,5.27,5.32,456580,0
+GAB.US,D,20250416,000000,5.3,5.3323,5.1601,5.21,434105,0
+GAB.US,D,20250417,000000,5.25,5.34,5.22,5.27,640063,0
+GAB.US,D,20250421,000000,5.265,5.265,5.1,5.17,585238,0
+GAB.US,D,20250422,000000,5.22,5.315,5.2,5.27,263772,0
+GAB.US,D,20250423,000000,5.33,5.42,5.3,5.3,586803,0
+GAB.US,D,20250424,000000,5.3,5.397464,5.3,5.36,441419,0
+GAB.US,D,20250425,000000,5.3523,5.42,5.32,5.39,589712,0
+GAB.US,D,20250428,000000,5.38,5.46,5.37,5.43,533649,0
+GAB.US,D,20250429,000000,5.45,5.51,5.35,5.5,611273,0
+GAB.US,D,20250430,000000,5.45,5.5,5.39,5.48,338187,0
+GAB.US,D,20250501,000000,5.51,5.625,5.475,5.51,787912,0
+GAB.US,D,20250502,000000,5.53,5.63,5.53,5.61,450366,0
+GAB.US,D,20250505,000000,5.59,5.59,5.53,5.55,541300,0
+GAB.US,D,20250506,000000,5.51,5.57,5.4906,5.55,292615,0
+GAB.US,D,20250507,000000,5.56,5.61,5.53,5.57,474425,0
+GAB.US,D,20250508,000000,5.59,5.625,5.5501,5.57,420303,0
+GAB.US,D,20250509,000000,5.6,5.62,5.57,5.59,356847,0
+GAB.US,D,20250512,000000,5.65,5.73,5.65,5.73,607303,0
+GAB.US,D,20250513,000000,5.7186,5.75,5.7,5.74,499376,0
+GAB.US,D,20250514,000000,5.74,5.75,5.695,5.71,297158,0
+GAB.US,D,20250515,000000,5.71,5.8,5.7001,5.77,502784,0
+GAB.US,D,20250516,000000,5.7516,5.78,5.73,5.75,620091,0
+GAB.US,D,20250519,000000,5.705,5.77,5.6802,5.77,583136,0
+GAB.US,D,20250520,000000,5.76,5.775,5.735,5.77,370252,0
+GAB.US,D,20250521,000000,5.76,5.7699,5.69,5.71,513282,0
+GAB.US,D,20250522,000000,5.6997,5.74,5.68,5.7,428286,0
+GAB.US,D,20250523,000000,5.68,5.74,5.67,5.72,400117,0
+GAB.US,D,20250527,000000,5.76,5.8,5.76,5.79,483413,0
+GAB.US,D,20250528,000000,5.77,5.79,5.72,5.72,696706,0
+GAB.US,D,20250529,000000,5.77,5.78,5.73,5.77,420700,0
+GAB.US,D,20250530,000000,5.75,5.79,5.73,5.76,534389,0
+GAB.US,D,20250602,000000,5.7675,5.77,5.715,5.77,383786,0
+GAB.US,D,20250603,000000,5.76,5.8,5.75,5.79,500692,0
+GAB.US,D,20250604,000000,5.79,5.8,5.78,5.78,279415,0
+GAB.US,D,20250605,000000,5.79,5.82,5.7601,5.78,422828,0
+GAB.US,D,20250606,000000,5.7929,5.83,5.78,5.79,402341,0
+GAB.US,D,20250609,000000,5.79,5.85,5.79,5.83,549406,0
+GAB.US,D,20250610,000000,5.849,5.87,5.8301,5.87,583943,0
+GAB.US,D,20250611,000000,5.88,5.8999,5.86,5.86,368310,0
+GAB.US,D,20250612,000000,5.86,5.9,5.8348,5.86,664179,0
+GAB.US,D,20250613,000000,5.715,5.715,5.57,5.57,1226941,0
+GAB.US,D,20250616,000000,5.62,5.63,5.59,5.61,540343,0
+GAB.US,D,20250617,000000,5.6,5.62,5.57,5.57,574756,0
+GAB.US,D,20250618,000000,5.58,5.64,5.552,5.62,554818,0
+GAB.US,D,20250620,000000,5.64,5.7,5.635,5.7,1273182,0
+GAB.US,D,20250623,000000,5.71,5.79,5.71,5.76,1806154,0
+GAB.US,D,20250624,000000,5.79,5.795,5.72,5.72,508484,0
+GAB.US,D,20250625,000000,5.745,5.7551,5.72,5.73,298783,0
+GAB.US,D,20250626,000000,5.74,5.78,5.74,5.75,392275,0
+GAB.US,D,20250627,000000,5.76,5.81,5.75,5.78,401333,0
+GAB.US,D,20250630,000000,5.77,5.82,5.76,5.82,583404,0
+GAB.US,D,20250701,000000,5.7943,5.88,5.79,5.86,491153,0
+GAB.US,D,20250702,000000,5.86,5.9,5.84,5.9,537048,0
+GAB.US,D,20250703,000000,5.88,5.935,5.8799,5.93,501039,0
+GAB.US,D,20250707,000000,5.92,5.925,5.85,5.88,506376,0
+GAB.US,D,20250708,000000,5.895,5.9,5.86,5.88,325116,0
+GAB.US,D,20250709,000000,5.9014,5.91,5.87,5.91,296668,0
+GAB.US,D,20250710,000000,5.9007,5.95,5.89,5.92,264974,0
+GAB.US,D,20250711,000000,5.9,5.92,5.9,5.9,256228,0
+GAB.US,D,20250714,000000,5.9066,5.91,5.86,5.89,337060,0
+GAB.US,D,20250715,000000,5.9,5.9018,5.8,5.81,629662,0
+GAB.US,D,20250716,000000,5.83,5.88,5.78,5.85,320246,0
+GAB.US,D,20250717,000000,5.84,5.895,5.83,5.89,247019,0
+GAB.US,D,20250718,000000,5.84,5.94,5.84,5.91,584913,0
+GAB.US,D,20250721,000000,5.91,5.94,5.88,5.89,368271,0
+GAB.US,D,20250722,000000,5.8701,5.93,5.8701,5.93,324103,0
+GAB.US,D,20250723,000000,5.9465,5.95,5.92,5.92,521428,0
+GAB.US,D,20250724,000000,5.92,5.97,5.92,5.94,442549,0
+GAB.US,D,20250725,000000,5.95,5.96,5.92,5.96,337083,0
+GAB.US,D,20250728,000000,5.925,5.94,5.91,5.92,618356,0
+GAB.US,D,20250729,000000,5.9493,5.95,5.9,5.9,271651,0
+GAB.US,D,20250730,000000,5.9,5.91,5.8435,5.86,279254,0
+GAB.US,D,20250731,000000,5.8808,5.89,5.82,5.82,415621,0
+GAB.US,D,20250801,000000,5.8001,5.82,5.75,5.82,375400,0
+GAB.US,D,20250804,000000,5.85,5.88,5.83,5.88,234537,0
+GAB.US,D,20250805,000000,5.88,5.89,5.83,5.86,404514,0
+GAB.US,D,20250806,000000,5.88,5.89,5.86,5.89,222622,0
+GAB.US,D,20250807,000000,5.8988,5.96,5.895,5.93,385100,0
+GAB.US,D,20250808,000000,5.9138,5.93,5.9,5.9,267208,0
+GAB.US,D,20250811,000000,5.9,5.9299,5.875,5.89,266612,0
+GAB.US,D,20250812,000000,5.8993,5.95,5.8846,5.95,343079,0
+GAB.US,D,20250813,000000,5.95,6.01,5.95,5.98,358013,0
+GAB.US,D,20250814,000000,5.978,6.01,5.97,5.99,317911,0
+GAB.US,D,20250815,000000,5.9808,5.9932,5.94,5.96,262592,0
+GAB.US,D,20250818,000000,5.96,5.98,5.96,5.98,251584,0
+GAB.US,D,20250819,000000,5.95,6,5.95,6,290104,0
+GAB.US,D,20250820,000000,5.9849,6,5.96,5.99,188698,0
+GAB.US,D,20250821,000000,5.9697,5.97,5.93,5.94,385692,0
+GAB.US,D,20250822,000000,5.95,6.04,5.95,6,673068,0
+GAB.US,D,20250825,000000,5.985,6.02,5.98,6,256297,0
+GAB.US,D,20250826,000000,5.995,6.04,5.9935,6.03,366357,0
+GAB.US,D,20250827,000000,6.0301,6.04,6.01,6.04,259127,0
+GAB.US,D,20250828,000000,6.0446,6.07,6.04,6.04,419282,0
+GAB.US,D,20250829,000000,6.05,6.11,6.035,6.11,591011,0
+GAB.US,D,20250902,000000,6.0526,6.12,6.02,6.1,578518,0
+GAB.US,D,20250903,000000,6.0993,6.1299,6.07,6.105,500589,0
+GAB.US,D,20250904,000000,6.1014,6.17,6.1,6.16,343545,0
+GAB.US,D,20250905,000000,6.15,6.165,6.1101,6.14,408579,0
+GAB.US,D,20250908,000000,6.169,6.17,6.15,6.15,307239,0
+GAB.US,D,20250909,000000,6.1594,6.19,6.14,6.16,394310,0
+GAB.US,D,20250910,000000,6.18,6.19,6.16,6.16,471358,0
+GAB.US,D,20250911,000000,6.185,6.27,6.185,6.27,501066,0
+GAB.US,D,20250912,000000,6.27,6.32,6.255,6.29,578578,0
+GAB.US,D,20250915,000000,6.25,6.32,6.22,6.32,791605,0
+GAB.US,D,20250916,000000,6.17,6.18,6.06,6.07,941923,0
+GAB.US,D,20250917,000000,6.1,6.105,6.05,6.08,567124,0
+GAB.US,D,20250918,000000,6.095,6.11,6.06,6.09,469151,0
+GAB.US,D,20250919,000000,6.115,6.12,6.07,6.09,553020,0
+GAB.US,D,20250922,000000,6.09,6.22,6.08,6.19,1362077,0
+GAB.US,D,20250923,000000,6.21,6.27,6.2,6.24,1524667,0
+GAB.US,D,20250924,000000,6.24,6.25,6.17,6.18,483451,0
+GAB.US,D,20250925,000000,6.19,6.19,6.09,6.1,523474,0
+GAB.US,D,20250926,000000,6.1284,6.17,6.11,6.13,521802,0
+GAB.US,D,20250929,000000,6.15,6.1553,6.075,6.11,649693,0
+GAB.US,D,20250930,000000,6.1299,6.1299,6.07,6.09,480134,0
+GAB.US,D,20251001,000000,6.1189,6.15,6.1,6.15,236682,0
+GAB.US,D,20251002,000000,6.149,6.15,6.1111,6.15,224161,0
+GAB.US,D,20251003,000000,6.1335,6.18,6.1335,6.17,288304,0
+GAB.US,D,20251006,000000,6.165,6.1665,6.1,6.1,422966,0
+GAB.US,D,20251007,000000,6.1101,6.13,6.07,6.07,365050,0
+GAB.US,D,20251008,000000,6.08,6.1,6.06,6.08,327772,0
+GAB.US,D,20251009,000000,6.11,6.11,6,6,519762,0
+GAB.US,D,20251010,000000,6.02,6.02,5.86,5.86,923372,0
+GAB.US,D,20251013,000000,5.92,5.95,5.89,5.94,429064,0
+GAB.US,D,20251014,000000,5.91,6.03,5.8945,5.99,303878,0
+GAB.US,D,20251015,000000,6.025,6.0461,5.96,6,330434,0
+GAB.US,D,20251016,000000,6.01,6.0172,5.9,5.92,517937,0
+GAB.US,D,20251017,000000,5.95,5.9599,5.87,5.92,602107,0
+GAB.US,D,20251020,000000,5.96,6.02,5.9474,6.02,387609,0
+GAB.US,D,20251021,000000,6.03,6.03,5.98,6,479662,0
+GAB.US,D,20251022,000000,5.97,6.02,5.95,5.98,407166,0
+GAB.US,D,20251023,000000,5.96,6.02,5.96,6.01,186577,0
+GAB.US,D,20251024,000000,6.04,6.07,6.03,6.07,333922,0
+GAB.US,D,20251027,000000,6.06,6.105,6.055,6.1,345723,0
+GAB.US,D,20251028,000000,6.07,6.07,6.02,6.02,275607,0
+GAB.US,D,20251029,000000,6.02,6.06,5.9848,6,360744,0
+GAB.US,D,20251030,000000,5.98,6.05,5.9745,6.04,354781,0
+GAB.US,D,20251031,000000,6.05,6.1175,6.04,6.09,337391,0
+GAB.US,D,20251103,000000,6.06,6.09,6.02,6.06,315622,0
+GAB.US,D,20251104,000000,6.02,6.0555,5.98,5.98,669518,0
+GAB.US,D,20251105,000000,5.99,6.03,5.96,5.96,424934,0
+GAB.US,D,20251106,000000,5.97,6.029,5.96,6,434321,0
+GAB.US,D,20251107,000000,5.995,6,5.94,5.96,591513,0
+GAB.US,D,20251110,000000,6.0149,6.07,6,6.06,324661,0
+GAB.US,D,20251111,000000,6.05,6.08,6.0001,6.04,312321,0
+GAB.US,D,20251112,000000,6.0651,6.08,6.04,6.05,369713,0
+GAB.US,D,20251113,000000,6.045,6.0522,6,6.01,358223,0
+GAB.US,D,20251114,000000,5.99,6.07,5.96,6.05,685566,0
+GAB.US,D,20251117,000000,6.0502,6.0502,5.96,5.99,497725,0
+GAB.US,D,20251118,000000,5.97,6,5.95,5.99,694021,0
+GAB.US,D,20251119,000000,5.99,6,5.95,5.97,323862,0
+GAB.US,D,20251120,000000,6,6.05,5.9,5.91,535777,0
+GAB.US,D,20251121,000000,5.93,6.025,5.91,6.01,474122,0
+GAB.US,D,20251124,000000,6.05,6.0777,6,6.07,290147,0
+GAB.US,D,20251125,000000,6.0769,6.12,6.06,6.11,268488,0
+GAB.US,D,20251126,000000,6.14,6.19,6.13,6.13,519705,0
+GAB.US,D,20251128,000000,6.1392,6.21,6.13,6.17,313495,0
+GAB.US,D,20251201,000000,6.16,6.1999,6.135,6.18,385598,0
+GAB.US,D,20251202,000000,6.1829,6.2,6.155,6.2,350282,0
+GAB.US,D,20251203,000000,6.2,6.2399,6.19,6.22,400479,0
+GAB.US,D,20251204,000000,6.2,6.22,6.18,6.19,297344,0
+GAB.US,D,20251205,000000,6.21,6.2399,6.18,6.18,303231,0
+GAB.US,D,20251208,000000,6.1965,6.1965,6.15,6.15,306251,0
+GAB.US,D,20251209,000000,6.17,6.22,6.17,6.21,367238,0
+GAB.US,D,20251210,000000,6.2,6.29,6.19,6.26,605571,0
+GAB.US,D,20251211,000000,6.24,6.265,6.18,6.18,612429,0
+GAB.US,D,20251212,000000,6.08,6.11,6.02,6.04,710825,0
+GAB.US,D,20251215,000000,6.07,6.07,5.99,6.03,587654,0
+GAB.US,D,20251216,000000,6.015,6.02,5.97,6.02,661832,0
+GAB.US,D,20251217,000000,6.03,6.055,5.995,6.03,498651,0
+GAB.US,D,20251218,000000,6.08,6.18,6.07,6.18,1451623,0
+GAB.US,D,20251219,000000,6.19,6.24,6.16,6.23,1686927,0
+GAB.US,D,20251222,000000,6.2,6.23,6.17,6.17,658335,0
+GAB.US,D,20251223,000000,6.16,6.18,6.11,6.11,498582,0
+GAB.US,D,20251224,000000,6.129,6.16,6.125,6.15,157496,0
+GAB.US,D,20251226,000000,6.15,6.1663,6.1144,6.13,410811,0
+GAB.US,D,20251229,000000,6.14,6.14,6.0901,6.13,436153,0
+GAB.US,D,20251230,000000,6.14,6.18,6.135,6.18,429677,0
+GAB.US,D,20251231,000000,6.18,6.19,6.13,6.17,482026,0
+GAB.US,D,20260102,000000,6.16,6.16,6.06,6.1,750373,0
+GAB.US,D,20260105,000000,6.1,6.13,6.09,6.09,511136,0
+GAB.US,D,20260106,000000,6.09,6.18,6.0846,6.18,581424,0
+GAB.US,D,20260107,000000,6.1665,6.18,6.12,6.13,329446,0
+GAB.US,D,20260108,000000,6.12,6.16,6.12,6.14,215746,0
+GAB.US,D,20260109,000000,6.16,6.2,6.15,6.19,549642,0
+GAB.US,D,20260112,000000,6.17,6.2,6.17,6.17,345111,0
+GAB.US,D,20260113,000000,6.18,6.19,6.15,6.16,483947,0
+GAB.US,D,20260114,000000,6.15,6.17,6.14,6.15,391358,0
+GAB.US,D,20260115,000000,6.1505,6.22,6.14,6.14,608150,0
+GAB.US,D,20260116,000000,6.1997,6.2,6.12,6.12,532846,0
+GAB.US,D,20260120,000000,6.08,6.11,6.05,6.07,830353,0
+GAB.US,D,20260121,000000,6.09,6.1599,6.09,6.14,431455,0
+GAB.US,D,20260122,000000,6.16,6.2,6.16,6.19,601455,0
+GAB.US,D,20260123,000000,6.17,6.1846,6.12,6.12,390446,0
+GAB.US,D,20260126,000000,6.105,6.14,6.1,6.1,508229,0
+GAB.US,D,20260127,000000,6.11,6.14,6.1,6.13,268310,0
+GAB.US,D,20260128,000000,6.13,6.13,6.06,6.08,636605,0
+GAB.US,D,20260129,000000,6.08,6.1,6.03,6.05,1329898,0
+GAB.US,D,20260130,000000,6.06,6.085,6.05,6.08,339894,0
+GAB.US,D,20260202,000000,6.07,6.14,6.02,6.14,409239,0
+GAB.US,D,20260203,000000,6.13,6.1602,6.105,6.16,391709,0
+GAB.US,D,20260204,000000,6.169,6.19,6.1,6.15,604779,0
+GAB.US,D,20260205,000000,6.1201,6.156,6.0907,6.1,485224,0
+GAB.US,D,20260206,000000,6.1458,6.25,6.13,6.23,576094,0
+GAB.US,D,20260209,000000,6.206,6.29,6.1805,6.27,670599,0
+GAB.US,D,20260210,000000,6.29,6.32,6.27,6.29,408924,0
+GAB.US,D,20260211,000000,6.32,6.34,6.3,6.33,449838,0
+GAB.US,D,20260212,000000,6.3182,6.345,6.275,6.28,677413,0
+GAB.US,D,20260213,000000,6.26,6.3699,6.25,6.3,484575,0
+GAB.US,D,20260217,000000,6.3,6.36,6.28,6.36,577571,0
+GAB.US,D,20260218,000000,6.33,6.33,6.195,6.24,2031680,0
diff --git a/daily/us/nyse stocks/1/gbab.us.txt b/daily/us/nyse stocks/1/gbab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b37259b6fcc7312ef1f2f763a20e6a69c13b791b
--- /dev/null
+++ b/daily/us/nyse stocks/1/gbab.us.txt	
@@ -0,0 +1,3848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBAB.US,D,20101029,000000,8.55902,8.57242,8.55627,8.55902,101176.60198694,0
+GBAB.US,D,20101101,000000,8.56459,8.57338,8.55627,8.56092,53692.726450744,0
+GBAB.US,D,20101102,000000,8.5679,8.5679,8.55261,8.5679,55401.565049728,0
+GBAB.US,D,20101103,000000,8.57338,8.57808,8.55627,8.57808,43449.235518985,0
+GBAB.US,D,20101104,000000,8.57808,8.59611,8.56092,8.59611,52772.582589753,0
+GBAB.US,D,20101105,000000,8.58863,8.58863,8.55627,8.56092,67622.093194332,0
+GBAB.US,D,20101108,000000,8.56092,8.56092,8.55627,8.55627,67577.570104283,0
+GBAB.US,D,20101109,000000,8.58326,8.58326,8.55627,8.55627,48925.57559489,0
+GBAB.US,D,20101110,000000,8.56092,8.56092,8.55627,8.55627,43823.441490103,0
+GBAB.US,D,20101111,000000,8.55627,8.56092,8.55627,8.56092,54216.402795592,0
+GBAB.US,D,20101112,000000,8.56092,8.56092,8.55627,8.55627,206758.86974147,0
+GBAB.US,D,20101115,000000,8.55627,8.55627,8.55627,8.55627,134701.42871951,0
+GBAB.US,D,20101116,000000,8.55627,8.56092,8.55627,8.55627,281366.84777903,0
+GBAB.US,D,20101117,000000,8.56092,8.56092,8.55627,8.55627,123977.72445937,0
+GBAB.US,D,20101118,000000,8.55627,8.56092,8.55627,8.55627,144835.73207329,0
+GBAB.US,D,20101119,000000,8.55627,8.56092,8.55627,8.56092,64310.423353619,0
+GBAB.US,D,20101122,000000,8.55627,8.56092,8.55627,8.55627,67722.800183726,0
+GBAB.US,D,20101123,000000,8.55627,8.55627,8.55627,8.55627,135889.77119435,0
+GBAB.US,D,20101124,000000,8.55627,8.56092,8.55627,8.55627,71011.148405842,0
+GBAB.US,D,20101126,000000,8.56092,8.56092,8.55627,8.55627,40890.217914798,0
+GBAB.US,D,20101129,000000,8.55261,8.57808,8.55261,8.55627,2221101.1316796,0
+GBAB.US,D,20101130,000000,8.55809,8.57903,8.55809,8.55809,148181.32426832,0
+GBAB.US,D,20101201,000000,8.55627,8.56092,8.55627,8.55627,270741.73036117,0
+GBAB.US,D,20101202,000000,8.55627,8.56092,8.55627,8.55627,128760.77641882,0
+GBAB.US,D,20101203,000000,8.55627,8.55627,8.55627,8.55627,181357.38679551,0
+GBAB.US,D,20101206,000000,8.55627,8.56092,8.55627,8.55627,250869.59116973,0
+GBAB.US,D,20101207,000000,8.55627,8.56092,8.55627,8.55627,441443.2576052,0
+GBAB.US,D,20101208,000000,8.55627,8.56092,8.55627,8.55627,499288.2922397,0
+GBAB.US,D,20101209,000000,8.44762,8.51449,8.06209,8.12963,316134.08073869,0
+GBAB.US,D,20101210,000000,8.18574,8.18574,8.04613,8.13878,96816.519382948,0
+GBAB.US,D,20101213,000000,8.19689,8.21321,8.07482,8.10737,114980.88004896,0
+GBAB.US,D,20101214,000000,8.07812,8.13878,7.78588,7.88077,165061.93583796,0
+GBAB.US,D,20101215,000000,7.68099,7.82728,7.58335,7.71646,309503.32054224,0
+GBAB.US,D,20101216,000000,7.52863,7.63418,7.42618,7.57787,497031.3956037,0
+GBAB.US,D,20101217,000000,7.54061,7.97803,7.50816,7.97803,487679.42654647,0
+GBAB.US,D,20101220,000000,7.89596,7.91558,7.61089,7.62004,252902.81228194,0
+GBAB.US,D,20101221,000000,7.57532,7.69486,7.55391,7.61089,217484.69414875,0
+GBAB.US,D,20101222,000000,7.57995,7.76068,7.57995,7.6739,272465.40999017,0
+GBAB.US,D,20101223,000000,7.60589,7.74248,7.58758,7.61721,176368.680563,0
+GBAB.US,D,20101227,000000,7.69804,7.70098,7.51109,7.59607,550173.94387028,0
+GBAB.US,D,20101228,000000,7.57995,7.63805,7.53438,7.54505,672539.29642577,0
+GBAB.US,D,20101229,000000,7.55391,7.6739,7.55391,7.66871,310152.08556867,0
+GBAB.US,D,20101230,000000,7.65324,7.67635,7.60748,7.62259,326582.16586995,0
+GBAB.US,D,20101231,000000,7.66334,7.78163,7.59466,7.78163,750912.65579314,0
+GBAB.US,D,20110103,000000,7.80182,7.80182,7.70834,7.77701,147620.54534844,0
+GBAB.US,D,20110104,000000,7.80691,7.8601,7.76862,7.8601,142600.03690873,0
+GBAB.US,D,20110105,000000,7.82728,7.89171,7.80182,7.85596,133809.90684498,0
+GBAB.US,D,20110106,000000,7.86577,7.88077,7.78588,7.85097,157866.15642734,0
+GBAB.US,D,20110107,000000,7.83786,7.88493,7.75314,7.86577,109721.85505543,0
+GBAB.US,D,20110110,000000,7.87663,7.87663,7.78974,7.83284,98804.157331519,0
+GBAB.US,D,20110111,000000,7.87172,7.87172,7.82003,7.82409,115370.98712367,0
+GBAB.US,D,20110112,000000,7.79532,7.79757,7.72192,7.74749,145095.45009858,0
+GBAB.US,D,20110113,000000,7.74749,7.74749,7.70834,7.73277,100417.58930897,0
+GBAB.US,D,20110114,000000,7.73277,7.78588,7.69486,7.74749,160200.43843413,0
+GBAB.US,D,20110118,000000,7.70834,7.76068,7.68909,7.70098,145229.01936872,0
+GBAB.US,D,20110119,000000,7.73664,7.73664,7.68258,7.69305,151530.09668408,0
+GBAB.US,D,20110120,000000,7.71646,7.74248,7.6739,7.73277,147919.4860959,0
+GBAB.US,D,20110121,000000,7.76531,7.772,7.70098,7.70532,103217.24361415,0
+GBAB.US,D,20110124,000000,7.74749,7.79532,7.71332,7.76862,89949.362779832,0
+GBAB.US,D,20110125,000000,7.78588,7.82003,7.76531,7.81388,134902.8426983,0
+GBAB.US,D,20110126,000000,7.80182,7.83786,7.77701,7.80691,131598.59337259,0
+GBAB.US,D,20110127,000000,7.78974,7.82728,7.7556,7.81388,74877.23672501,0
+GBAB.US,D,20110128,000000,7.82409,7.82409,7.70834,7.77701,142022.29681168,0
+GBAB.US,D,20110131,000000,7.80012,7.82409,7.74673,7.7905,128989.75231049,0
+GBAB.US,D,20110201,000000,7.80691,7.82728,7.7556,7.80182,167207.52474884,0
+GBAB.US,D,20110202,000000,7.80182,7.82409,7.78974,7.81163,99180.483449783,0
+GBAB.US,D,20110203,000000,7.81163,7.84673,7.80691,7.83284,128465.01589208,0
+GBAB.US,D,20110204,000000,7.83284,7.83284,7.76862,7.81163,90251.483748014,0
+GBAB.US,D,20110207,000000,7.82409,7.82728,7.76862,7.82728,78481.486871754,0
+GBAB.US,D,20110208,000000,7.86577,7.91983,7.80691,7.90907,181133.71127171,0
+GBAB.US,D,20110209,000000,7.86577,7.91558,7.85097,7.88493,138075.64290101,0
+GBAB.US,D,20110210,000000,7.89596,7.97897,7.8601,7.94691,229318.29543937,0
+GBAB.US,D,20110211,000000,7.90341,7.93597,7.81163,7.93417,101152.22029477,0
+GBAB.US,D,20110214,000000,7.93199,7.94191,7.89596,7.92756,141080.95147925,0
+GBAB.US,D,20110215,000000,7.93417,7.98899,7.89596,7.94191,125185.14825854,0
+GBAB.US,D,20110216,000000,7.94191,7.97454,7.76862,7.89596,193784.62928679,0
+GBAB.US,D,20110218,000000,7.96445,8.04699,7.92756,8.00745,124650.87117796,0
+GBAB.US,D,20110222,000000,7.99642,8.01681,7.71646,7.82409,316603.69333133,0
+GBAB.US,D,20110223,000000,7.88671,7.88671,7.6739,7.83284,161523.41025271,0
+GBAB.US,D,20110224,000000,7.84305,7.89964,7.772,7.81163,208127.42472367,0
+GBAB.US,D,20110225,000000,7.85097,7.92114,7.80691,7.82728,83284.680229075,0
+GBAB.US,D,20110228,000000,7.8601,7.91719,7.85523,7.87172,127207.76863499,0
+GBAB.US,D,20110301,000000,7.88493,7.89171,7.83284,7.8601,136922.28285404,0
+GBAB.US,D,20110302,000000,7.88077,7.95266,7.85097,7.89171,154971.09550065,0
+GBAB.US,D,20110303,000000,7.84211,7.89596,7.80597,7.87663,148297.93236131,0
+GBAB.US,D,20110304,000000,7.79532,7.93276,7.79532,7.85097,240111.9645553,0
+GBAB.US,D,20110307,000000,7.84305,7.91634,7.82003,7.87172,97146.202264019,0
+GBAB.US,D,20110308,000000,7.85097,7.90426,7.81388,7.89964,110104.54161514,0
+GBAB.US,D,20110309,000000,7.88077,7.90992,7.83284,7.84673,168344.98369222,0
+GBAB.US,D,20110310,000000,7.82728,7.86577,7.82728,7.85097,109421.8542344,0
+GBAB.US,D,20110311,000000,7.8601,7.89596,7.81388,7.82409,86141.578507154,0
+GBAB.US,D,20110314,000000,7.85097,7.89964,7.80691,7.84673,128843.46215747,0
+GBAB.US,D,20110315,000000,7.82003,7.88493,7.71163,7.82728,162094.78990832,0
+GBAB.US,D,20110316,000000,7.83786,7.88671,7.79757,7.84305,144049.15748244,0
+GBAB.US,D,20110317,000000,7.87663,7.91719,7.81832,7.90059,125905.99828788,0
+GBAB.US,D,20110318,000000,7.93689,7.97058,7.88493,7.94191,119790.43384774,0
+GBAB.US,D,20110321,000000,7.98483,7.98483,7.80691,7.88077,233929.61548006,0
+GBAB.US,D,20110322,000000,7.90992,7.92756,7.71568,7.81163,402526.89668253,0
+GBAB.US,D,20110323,000000,7.82003,7.87663,7.80182,7.87663,184190.96345501,0
+GBAB.US,D,20110324,000000,7.84673,7.90426,7.81388,7.82003,245236.36020509,0
+GBAB.US,D,20110325,000000,7.85097,7.85596,7.75379,7.77701,240422.56611205,0
+GBAB.US,D,20110328,000000,7.79532,7.83284,7.78881,7.82728,199677.57827671,0
+GBAB.US,D,20110329,000000,7.83786,7.89171,7.80182,7.89171,426783.50017012,0
+GBAB.US,D,20110330,000000,7.89171,7.89171,7.85596,7.87172,152307.13061277,0
+GBAB.US,D,20110331,000000,7.88671,7.96351,7.83371,7.96351,235841.98820498,0
+GBAB.US,D,20110401,000000,7.98644,7.98644,7.89964,7.96105,173891.28862389,0
+GBAB.US,D,20110404,000000,7.97897,7.97897,7.90426,7.91634,208537.67319626,0
+GBAB.US,D,20110405,000000,7.94265,7.94265,7.88586,7.88671,182367.63691018,0
+GBAB.US,D,20110406,000000,7.92114,7.93954,7.91634,7.93954,157903.25900236,0
+GBAB.US,D,20110407,000000,7.93784,7.99218,7.89333,7.9486,185619.94263082,0
+GBAB.US,D,20110408,000000,7.93417,7.93954,7.89171,7.90426,134384.46672131,0
+GBAB.US,D,20110411,000000,7.93689,7.93689,7.84211,7.90426,204969.46555098,0
+GBAB.US,D,20110412,000000,7.89745,7.94105,7.84757,7.88162,249664.28751773,0
+GBAB.US,D,20110413,000000,7.88493,7.89964,7.81917,7.85097,186103.33617993,0
+GBAB.US,D,20110414,000000,7.85097,7.85596,7.81917,7.83786,209706.9343468,0
+GBAB.US,D,20110415,000000,7.84211,7.87663,7.83284,7.8601,141393.67318316,0
+GBAB.US,D,20110418,000000,7.86577,7.87663,7.83284,7.85097,132688.34900519,0
+GBAB.US,D,20110419,000000,7.85097,7.93276,7.85097,7.89171,116609.15305643,0
+GBAB.US,D,20110420,000000,7.94691,7.94691,7.88077,7.88671,291877.47725109,0
+GBAB.US,D,20110421,000000,7.92446,7.96634,7.89596,7.94191,271129.71728872,0
+GBAB.US,D,20110425,000000,7.95756,7.95756,7.89964,7.95266,235102.05685132,0
+GBAB.US,D,20110426,000000,7.9486,7.99567,7.9334,7.99218,357923.24104301,0
+GBAB.US,D,20110427,000000,7.99472,8.01839,7.96105,8.01839,185220.29489397,0
+GBAB.US,D,20110428,000000,8.04359,8.15511,8.01425,8.07737,521594.36035375,0
+GBAB.US,D,20110429,000000,8.1167,8.16,8.08435,8.10473,112479.1064177,0
+GBAB.US,D,20110502,000000,8.14982,8.14982,8.06558,8.07398,201188.18311762,0
+GBAB.US,D,20110503,000000,8.09294,8.09624,8.06822,8.07565,148272.49059556,0
+GBAB.US,D,20110504,000000,8.09624,8.16698,8.07906,8.13625,192095.93208567,0
+GBAB.US,D,20110505,000000,8.12877,8.15765,8.10292,8.15765,155852.01663945,0
+GBAB.US,D,20110506,000000,8.14547,8.2151,8.14547,8.19009,146291.21308844,0
+GBAB.US,D,20110509,000000,8.20036,8.24038,8.19425,8.20557,139832.18481074,0
+GBAB.US,D,20110510,000000,8.24377,8.26264,8.19425,8.24377,205787.842349,0
+GBAB.US,D,20110511,000000,8.27829,8.28981,8.19518,8.28537,170539.33598743,0
+GBAB.US,D,20110512,000000,8.25942,8.32056,8.25056,8.29953,172494.11165526,0
+GBAB.US,D,20110513,000000,8.32056,8.35537,8.28894,8.29953,136618.04173872,0
+GBAB.US,D,20110516,000000,8.31263,8.32847,8.27245,8.30848,64306.183059328,0
+GBAB.US,D,20110517,000000,8.30403,8.32847,8.29953,8.32847,84160.301000018,0
+GBAB.US,D,20110518,000000,8.34572,8.40612,8.33357,8.36566,89126.745687515,0
+GBAB.US,D,20110519,000000,8.3764,8.46997,8.32847,8.44762,190755.99908993,0
+GBAB.US,D,20110520,000000,8.44686,8.49848,8.43252,8.49224,161532.95091486,0
+GBAB.US,D,20110523,000000,8.46997,8.50112,8.42564,8.45216,159962.98195387,0
+GBAB.US,D,20110524,000000,8.45216,8.50395,8.39121,8.39121,164771.47567907,0
+GBAB.US,D,20110525,000000,8.38753,8.44762,8.34572,8.42564,224915.80989246,0
+GBAB.US,D,20110526,000000,8.39998,8.50829,8.39575,8.47347,100985.78874387,0
+GBAB.US,D,20110527,000000,8.47715,8.49497,8.42658,8.45572,145853.40270295,0
+GBAB.US,D,20110531,000000,8.48696,8.52498,8.4781,8.52498,141158.33685005,0
+GBAB.US,D,20110601,000000,8.45827,8.62393,8.45827,8.57054,352446.90096711,0
+GBAB.US,D,20110602,000000,8.55261,8.56884,8.44943,8.47347,204215.75324088,0
+GBAB.US,D,20110603,000000,8.49224,8.50742,8.45572,8.49497,87109.425678912,0
+GBAB.US,D,20110606,000000,8.46195,8.56545,8.45572,8.56545,178293.77417078,0
+GBAB.US,D,20110607,000000,8.53044,8.54912,8.45299,8.51536,147616.30505414,0
+GBAB.US,D,20110608,000000,8.53044,8.59516,8.48328,8.58158,119262.51720859,0
+GBAB.US,D,20110609,000000,8.54469,8.61042,8.44762,8.45923,231403.46015662,0
+GBAB.US,D,20110610,000000,8.4681,8.52676,8.44055,8.52224,200862.74053083,0
+GBAB.US,D,20110613,000000,8.52224,8.56176,8.44686,8.55261,138467.87012287,0
+GBAB.US,D,20110614,000000,8.53394,8.55627,8.44686,8.52676,160130.47357834,0
+GBAB.US,D,20110615,000000,8.49848,8.55261,8.49497,8.51291,111757.19631477,0
+GBAB.US,D,20110616,000000,8.54837,8.57621,8.51449,8.56704,149250.93850305,0
+GBAB.US,D,20110617,000000,8.57808,8.57808,8.44943,8.52676,190474.01951963,0
+GBAB.US,D,20110620,000000,8.48601,8.64205,8.47715,8.61307,275379.55224116,0
+GBAB.US,D,20110621,000000,8.63035,8.63035,8.50205,8.53394,152737.52048323,0
+GBAB.US,D,20110622,000000,8.55261,8.61307,8.55261,8.59242,168322.72214717,0
+GBAB.US,D,20110623,000000,8.57808,8.61307,8.56884,8.60309,185024.18128303,0
+GBAB.US,D,20110624,000000,8.62034,8.62034,8.57621,8.60036,76711.164005559,0
+GBAB.US,D,20110627,000000,8.61761,8.70723,8.57808,8.64205,269346.67353967,0
+GBAB.US,D,20110628,000000,8.63667,8.64477,8.48148,8.55261,190517.48253612,0
+GBAB.US,D,20110629,000000,8.55261,8.57338,8.48148,8.55627,154429.39790507,0
+GBAB.US,D,20110630,000000,8.59611,8.61761,8.52761,8.59611,161705.74290719,0
+GBAB.US,D,20110701,000000,8.63393,8.63393,8.54469,8.57621,89976.924692717,0
+GBAB.US,D,20110705,000000,8.5859,8.63309,8.53836,8.57988,107777.68012333,0
+GBAB.US,D,20110706,000000,8.59516,8.62939,8.53932,8.59516,131749.1238199,0
+GBAB.US,D,20110707,000000,8.59855,8.63309,8.57988,8.5859,120191.14165815,0
+GBAB.US,D,20110708,000000,8.53394,8.62667,8.53394,8.5662,127216.24922359,0
+GBAB.US,D,20110711,000000,8.56704,8.61042,8.55627,8.55998,155282.75713097,0
+GBAB.US,D,20110712,000000,8.5859,8.63931,8.57054,8.63931,191552.11434294,0
+GBAB.US,D,20110713,000000,8.62581,8.64384,8.53488,8.58158,172471.85011023,0
+GBAB.US,D,20110714,000000,8.58158,8.65382,8.54912,8.65382,85519.315320056,0
+GBAB.US,D,20110715,000000,8.68204,8.73929,8.60675,8.73457,198040.82468067,0
+GBAB.US,D,20110718,000000,8.69543,8.72185,8.55998,8.64023,186348.21317518,0
+GBAB.US,D,20110719,000000,8.62939,8.6592,8.59147,8.65382,113814.79911913,0
+GBAB.US,D,20110720,000000,8.60675,8.65826,8.59516,8.65826,142054.09901887,0
+GBAB.US,D,20110721,000000,8.65015,8.65382,8.61042,8.61668,88702.716258488,0
+GBAB.US,D,20110722,000000,8.62581,8.65289,8.61581,8.64571,102731.7299179,0
+GBAB.US,D,20110725,000000,8.62581,8.62581,8.54469,8.54912,170880.67967779,0
+GBAB.US,D,20110726,000000,8.53932,8.58158,8.48696,8.53205,202073.34455071,0
+GBAB.US,D,20110727,000000,8.48328,8.50922,8.41498,8.43008,143588.02547838,0
+GBAB.US,D,20110728,000000,8.46904,8.52149,8.42121,8.47894,189834.79515538,0
+GBAB.US,D,20110729,000000,8.42197,8.51771,8.31433,8.51449,245205.6180715,0
+GBAB.US,D,20110801,000000,8.60036,8.64384,8.55998,8.60675,142608.51749731,0
+GBAB.US,D,20110802,000000,8.62667,8.81023,8.61307,8.69892,435949.95635215,0
+GBAB.US,D,20110803,000000,8.68657,8.76204,8.68129,8.75637,274644.92125537,0
+GBAB.US,D,20110804,000000,8.76382,8.77298,8.57621,8.63487,264563.62158022,0
+GBAB.US,D,20110805,000000,8.59147,8.66486,8.53836,8.59147,208989.26453817,0
+GBAB.US,D,20110808,000000,8.40083,8.4681,8.15511,8.39659,355586.83888906,0
+GBAB.US,D,20110809,000000,8.29866,8.65289,8.29338,8.55809,196430.57292391,0
+GBAB.US,D,20110810,000000,8.46195,8.69015,8.46195,8.6095,218406.9581569,0
+GBAB.US,D,20110811,000000,8.59855,8.77581,8.57054,8.70534,205668.05403529,0
+GBAB.US,D,20110812,000000,8.70534,8.83891,8.62581,8.7545,159691.60311931,0
+GBAB.US,D,20110815,000000,8.71552,8.76204,8.70534,8.74816,98272.000398089,0
+GBAB.US,D,20110816,000000,8.71997,8.76657,8.70534,8.74816,122600.6888886,0
+GBAB.US,D,20110817,000000,8.74816,8.76657,8.71552,8.75637,110929.27885459,0
+GBAB.US,D,20110818,000000,8.71552,8.78222,8.71552,8.72733,189141.50703891,0
+GBAB.US,D,20110819,000000,8.70912,8.82777,8.68129,8.74816,201751.08218465,0
+GBAB.US,D,20110822,000000,8.7545,8.77108,8.65743,8.77108,168384.20641439,0
+GBAB.US,D,20110823,000000,8.77108,8.79278,8.71552,8.78769,120621.5315286,0
+GBAB.US,D,20110824,000000,8.74816,8.78222,8.7127,8.74816,209512.94088303,0
+GBAB.US,D,20110825,000000,8.73374,8.74816,8.69987,8.73374,103990.03724854,0
+GBAB.US,D,20110826,000000,8.68289,8.76834,8.68289,8.74816,109820.44189769,0
+GBAB.US,D,20110829,000000,8.72733,8.75637,8.69543,8.74449,136605.32085584,0
+GBAB.US,D,20110830,000000,8.7127,8.80854,8.67845,8.7545,255346.28186672,0
+GBAB.US,D,20110831,000000,8.77298,8.77298,8.69543,8.74732,168626.9632625,0
+GBAB.US,D,20110901,000000,8.77108,8.7991,8.73374,8.79278,109107.01238332,0
+GBAB.US,D,20110902,000000,8.79278,8.86193,8.79278,8.83985,203834.12675476,0
+GBAB.US,D,20110906,000000,8.76108,8.83627,8.76108,8.81297,123811.29290847,0
+GBAB.US,D,20110907,000000,8.81486,8.826,8.77675,8.79278,187533.37542932,0
+GBAB.US,D,20110908,000000,8.82052,8.83439,8.78307,8.80005,193461.30684714,0
+GBAB.US,D,20110909,000000,8.80477,8.8325,8.76108,8.82777,120156.15923025,0
+GBAB.US,D,20110912,000000,8.81297,8.87212,8.78485,8.87212,182424.88088309,0
+GBAB.US,D,20110913,000000,8.85174,8.89079,8.82873,8.89079,133337.1140316,0
+GBAB.US,D,20110914,000000,8.90891,8.92203,8.86193,8.86843,156367.21239572,0
+GBAB.US,D,20110915,000000,8.90192,8.90192,8.82873,8.87495,144219.82932764,0
+GBAB.US,D,20110916,000000,8.87495,8.88892,8.78485,8.87967,177409.67281126,0
+GBAB.US,D,20110919,000000,8.87212,8.92665,8.84703,8.87967,248886.19351547,0
+GBAB.US,D,20110920,000000,8.90891,8.93702,8.88892,8.91541,223178.34930704,0
+GBAB.US,D,20110921,000000,8.91541,8.96919,8.88892,8.96542,364245.51982984,0
+GBAB.US,D,20110922,000000,8.94542,9.01635,8.94542,9.00221,658267.52591825,0
+GBAB.US,D,20110923,000000,9.02014,9.0239,8.88702,8.92107,341650.05163047,0
+GBAB.US,D,20110926,000000,8.90891,8.92665,8.87212,8.90891,231663.17818191,0
+GBAB.US,D,20110927,000000,8.89079,8.92013,8.82777,8.90192,318362.35538823,0
+GBAB.US,D,20110928,000000,8.90192,8.93137,8.87967,8.91541,115167.45299772,0
+GBAB.US,D,20110929,000000,8.93702,8.97484,8.90192,8.93702,99432.780960055,0
+GBAB.US,D,20110930,000000,8.94542,8.99466,8.93042,8.95013,149365.42644889,0
+GBAB.US,D,20111003,000000,8.9407,9.0324,8.9407,8.98617,176972.92249936,0
+GBAB.US,D,20111004,000000,8.96825,9.00598,8.874,8.94257,181761.27482668,0
+GBAB.US,D,20111005,000000,8.989,8.989,8.85627,8.9323,162856.982807,0
+GBAB.US,D,20111006,000000,9.00787,9.06918,8.90977,9.06918,232299.22232543,0
+GBAB.US,D,20111007,000000,9.05031,9.08241,8.98145,9.02014,79654.98831659,0
+GBAB.US,D,20111010,000000,9.02579,9.03143,8.88986,8.91824,192491.33952824,0
+GBAB.US,D,20111011,000000,8.96446,8.97675,8.90097,8.93975,97678.35919745,0
+GBAB.US,D,20111012,000000,8.93975,8.96825,8.90703,8.93514,163667.93909002,0
+GBAB.US,D,20111013,000000,8.97391,8.97391,8.88702,8.90097,148142.10154615,0
+GBAB.US,D,20111014,000000,8.88702,8.91259,8.83439,8.90703,155774.63126866,0
+GBAB.US,D,20111017,000000,8.92107,8.93514,8.84987,8.87777,92456.436778963,0
+GBAB.US,D,20111018,000000,8.84987,8.93514,8.826,8.90097,148726.20208462,0
+GBAB.US,D,20111019,000000,8.874,8.93975,8.84354,8.8527,108143.40550587,0
+GBAB.US,D,20111020,000000,8.89542,8.93042,8.80759,8.92107,159106.44250726,0
+GBAB.US,D,20111021,000000,8.96041,8.97861,8.89825,8.97861,95697.081690313,0
+GBAB.US,D,20111024,000000,8.98145,8.98145,8.88702,8.96825,124856.52545104,0
+GBAB.US,D,20111025,000000,8.92107,8.98712,8.90324,8.98712,115261.79954568,0
+GBAB.US,D,20111026,000000,8.98712,8.98712,8.90703,8.93975,126376.67095409,0
+GBAB.US,D,20111027,000000,8.93514,8.93514,8.84987,8.86099,161570.05348991,0
+GBAB.US,D,20111028,000000,8.87967,8.91637,8.82146,8.82873,134327.2227484,0
+GBAB.US,D,20111031,000000,8.86477,8.93702,8.85448,8.87024,238140.22771032,0
+GBAB.US,D,20111101,000000,8.93325,9.01824,8.93325,8.97201,147533.61931549,0
+GBAB.US,D,20111102,000000,8.97675,9.03143,8.92476,9.02579,167298.69107608,0
+GBAB.US,D,20111103,000000,9.0541,9.0805,8.98429,9.0541,139453.73854533,0
+GBAB.US,D,20111104,000000,9.08709,9.13992,9.02766,9.13992,121488.67171098,0
+GBAB.US,D,20111107,000000,9.18803,9.18803,9.06353,9.16446,220511.20419844,0
+GBAB.US,D,20111108,000000,9.18803,9.20689,9.11729,9.20219,224868.10658172,0
+GBAB.US,D,20111109,000000,9.18899,9.272,9.15597,9.25123,234983.32861119,0
+GBAB.US,D,20111110,000000,9.32482,9.32482,9.16446,9.26822,240308.07816622,0
+GBAB.US,D,20111111,000000,9.19276,9.35218,9.19276,9.29181,216133.10034374,0
+GBAB.US,D,20111114,000000,9.30596,9.30596,9.22295,9.26822,107445.87709512,0
+GBAB.US,D,20111115,000000,9.29181,9.33519,9.19276,9.25973,195419.26273568,0
+GBAB.US,D,20111116,000000,9.25973,9.32105,9.19842,9.28804,185960.22624762,0
+GBAB.US,D,20111117,000000,9.29653,9.33519,9.25502,9.31539,193094.52139103,0
+GBAB.US,D,20111118,000000,9.35595,9.40123,9.2786,9.39558,175931.9302511,0
+GBAB.US,D,20111121,000000,9.3918,9.46349,9.37387,9.45029,271703.2170915,0
+GBAB.US,D,20111122,000000,9.4116,9.42953,9.34085,9.42482,261148.0645294,0
+GBAB.US,D,20111123,000000,9.4069,9.49179,9.38616,9.48802,153820.91567441,0
+GBAB.US,D,20111125,000000,9.47387,9.48709,9.38048,9.44558,144354.45867134,0
+GBAB.US,D,20111128,000000,9.42482,9.48802,9.34463,9.48802,184670.11670982,0
+GBAB.US,D,20111129,000000,9.49179,9.49179,9.39558,9.44651,178167.62541565,0
+GBAB.US,D,20111130,000000,9.48709,9.48709,9.38048,9.46065,300350.64531667,0
+GBAB.US,D,20111201,000000,9.49179,9.49179,9.4116,9.48802,185783.193961,0
+GBAB.US,D,20111202,000000,9.4616,9.5446,9.45313,9.52105,160336.12785142,0
+GBAB.US,D,20111205,000000,9.55496,9.55496,9.4116,9.44558,183815.69741031,0
+GBAB.US,D,20111206,000000,9.5031,9.51915,9.42482,9.49273,158948.49154494,0
+GBAB.US,D,20111207,000000,9.53425,9.58804,9.51441,9.58804,148597.93318236,0
+GBAB.US,D,20111208,000000,9.54652,9.55316,9.43424,9.54175,186931.25364009,0
+GBAB.US,D,20111209,000000,9.58047,9.58517,9.43802,9.49556,176001.8951069,0
+GBAB.US,D,20111212,000000,9.5446,9.55496,9.44558,9.55125,156471.09960584,0
+GBAB.US,D,20111213,000000,9.5371,9.58047,9.5125,9.5163,119449.09015734,0
+GBAB.US,D,20111214,000000,9.55125,9.59453,9.5125,9.5777,138397.90526705,0
+GBAB.US,D,20111215,000000,9.54746,9.63795,9.5446,9.61444,240531.75369003,0
+GBAB.US,D,20111216,000000,9.63891,9.69364,9.6087,9.66917,176857.37447996,0
+GBAB.US,D,20111219,000000,9.73128,9.73128,9.63795,9.67012,194379.33056099,0
+GBAB.US,D,20111220,000000,9.68428,9.7239,9.62382,9.67012,188011.46861056,0
+GBAB.US,D,20111221,000000,9.67012,9.70782,9.62954,9.70316,142588.37609944,0
+GBAB.US,D,20111222,000000,9.68899,9.86072,9.67658,9.76906,164024.1238104,0
+GBAB.US,D,20111223,000000,9.78987,9.78987,9.64662,9.73419,103220.42383486,0
+GBAB.US,D,20111227,000000,9.70316,9.7239,9.55781,9.60602,305012.84888884,0
+GBAB.US,D,20111228,000000,9.5635,9.70316,9.5635,9.68428,133839.58890499,0
+GBAB.US,D,20111229,000000,9.63795,9.73904,9.63795,9.70316,91793.890796107,0
+GBAB.US,D,20111230,000000,9.75872,9.84652,9.70132,9.71538,156124.4555476,0
+GBAB.US,D,20120103,000000,9.75407,9.79085,9.68139,9.70316,221016.85929257,0
+GBAB.US,D,20120104,000000,9.75775,9.76819,9.65597,9.70316,191216.07102043,0
+GBAB.US,D,20120105,000000,9.73419,9.7437,9.65597,9.72294,157699.72487645,0
+GBAB.US,D,20120106,000000,9.74738,9.77571,9.69364,9.7625,128150.17404101,0
+GBAB.US,D,20120109,000000,9.80882,9.80882,9.72002,9.7625,130093.28889954,0
+GBAB.US,D,20120110,000000,9.7805,9.85974,9.73806,9.85403,128889.0453211,0
+GBAB.US,D,20120111,000000,9.84077,9.89174,9.76542,9.89174,198053.54556353,0
+GBAB.US,D,20120112,000000,9.91242,9.92764,9.81155,9.86348,140780.95065821,0
+GBAB.US,D,20120113,000000,9.88426,9.88988,9.80882,9.85403,129425.44254882,0
+GBAB.US,D,20120117,000000,9.90308,9.91342,9.80882,9.839,161496.9084134,0
+GBAB.US,D,20120118,000000,9.8436,9.87471,9.80882,9.82944,137678.11531129,0
+GBAB.US,D,20120119,000000,9.82944,9.85974,9.7805,9.7805,122823.30433886,0
+GBAB.US,D,20120120,000000,9.81439,9.83422,9.74738,9.80882,110806.31032016,0
+GBAB.US,D,20120123,000000,9.74738,9.75321,9.63246,9.68044,236982.62736905,0
+GBAB.US,D,20120124,000000,9.68044,9.76819,9.65115,9.74738,155403.60551824,0
+GBAB.US,D,20120125,000000,9.7719,9.7719,9.70316,9.71257,334708.68987728,0
+GBAB.US,D,20120126,000000,9.74738,9.75321,9.68333,9.69364,289352.38200124,0
+GBAB.US,D,20120127,000000,9.72101,9.83616,9.70316,9.83138,161613.51650637,0
+GBAB.US,D,20120130,000000,9.81439,9.94093,9.81439,9.94093,169556.64778567,0
+GBAB.US,D,20120131,000000,9.90967,9.9964,9.90967,9.97189,202748.61141645,0
+GBAB.US,D,20120201,000000,10.0248,10.0663,9.98053,10.0568,162772.1769212,0
+GBAB.US,D,20120202,000000,10.0503,10.0663,10.0248,10.0663,156046.01010323,0
+GBAB.US,D,20120203,000000,9.98698,10.0568,9.98231,10.039,304398.00621674,0
+GBAB.US,D,20120206,000000,9.97864,10.039,9.93607,9.95026,134406.72826633,0
+GBAB.US,D,20120207,000000,10.005,10.0418,9.93607,9.99928,121133.54706417,0
+GBAB.US,D,20120208,000000,10.0418,10.0559,10.005,10.0522,125348.3995887,0
+GBAB.US,D,20120209,000000,10.0626,10.0626,9.97666,10.0332,199335.17451275,0
+GBAB.US,D,20120210,000000,10.0068,10.1295,10.0068,10.0842,150740.34187252,0
+GBAB.US,D,20120213,000000,10.088,10.1804,10.088,10.1615,138939.60286264,0
+GBAB.US,D,20120214,000000,10.0955,10.153,10.0823,10.1011,176439.70549236,0
+GBAB.US,D,20120215,000000,10.1428,10.1653,10.0586,10.0842,103547.98656877,0
+GBAB.US,D,20120216,000000,10.1492,10.153,10.0435,10.0494,156815.62351692,0
+GBAB.US,D,20120217,000000,10.0842,10.1379,10.0144,10.0181,164888.08377205,0
+GBAB.US,D,20120221,000000,10.0181,10.1182,10.0068,10.0928,103660.35436747,0
+GBAB.US,D,20120222,000000,10.1295,10.1869,10.088,10.1379,127584.09475326,0
+GBAB.US,D,20120223,000000,10.1712,10.1712,10.0494,10.0955,156212.44165413,0
+GBAB.US,D,20120224,000000,10.0568,10.1475,10.0464,10.1333,157924.46047383,0
+GBAB.US,D,20120227,000000,10.157,10.2569,10.157,10.2398,177278.22368826,0
+GBAB.US,D,20120228,000000,10.2078,10.3097,10.1379,10.2116,219675.86622326,0
+GBAB.US,D,20120229,000000,10.2398,10.2813,10.156,10.2579,198813.61831506,0
+GBAB.US,D,20120301,000000,10.2276,10.2813,10.2078,10.2351,151445.29079827,0
+GBAB.US,D,20120302,000000,10.2116,10.2474,10.156,10.1785,117475.23316522,0
+GBAB.US,D,20120305,000000,10.1795,10.2474,10.1418,10.2266,143798.98011932,0
+GBAB.US,D,20120306,000000,10.2031,10.2833,10.1917,10.1917,192551.76372186,0
+GBAB.US,D,20120307,000000,10.2445,10.2597,10.2069,10.2238,130178.09478534,0
+GBAB.US,D,20120308,000000,10.2955,10.2955,10.2153,10.2238,137300.72911945,0
+GBAB.US,D,20120309,000000,10.2191,10.254,10.2153,10.254,87802.713795374,0
+GBAB.US,D,20120312,000000,10.2945,10.2945,10.2078,10.2634,123936.38159004,0
+GBAB.US,D,20120313,000000,10.2286,10.353,10.1511,10.2191,337446.85991523,0
+GBAB.US,D,20120314,000000,10.2388,10.2388,9.79838,9.89756,464500.91788221,0
+GBAB.US,D,20120315,000000,9.86722,9.90308,9.73225,9.79368,285374.98595695,0
+GBAB.US,D,20120316,000000,9.73041,9.73613,9.54271,9.61061,466842.62040401,0
+GBAB.US,D,20120319,000000,9.57674,9.69744,9.57674,9.65403,263997.54229247,0
+GBAB.US,D,20120320,000000,9.69074,9.74545,9.67108,9.71906,153114.90667507,0
+GBAB.US,D,20120321,000000,9.72576,9.9201,9.72576,9.9201,161923.05798957,0
+GBAB.US,D,20120322,000000,9.87008,9.96157,9.79838,9.88426,148761.18451252,0
+GBAB.US,D,20120323,000000,9.91726,9.9455,9.86722,9.90692,80227.428045778,0
+GBAB.US,D,20120326,000000,9.96544,9.9842,9.839,9.9842,175088.11168733,0
+GBAB.US,D,20120327,000000,10.0126,10.0559,9.91342,10.0559,120240.96511606,0
+GBAB.US,D,20120328,000000,10.0768,10.1747,10.0701,10.1643,146916.65649625,0
+GBAB.US,D,20120329,000000,10.0701,10.1747,10.0701,10.1511,114311.97362468,0
+GBAB.US,D,20120330,000000,10.1607,10.1747,10.0937,10.106,163691.26070862,0
+GBAB.US,D,20120402,000000,10.1011,10.1607,10.0748,10.0748,74148.966180653,0
+GBAB.US,D,20120403,000000,10.1276,10.1276,9.98053,10.055,112970.98055536,0
+GBAB.US,D,20120404,000000,9.99928,10.1343,9.97666,9.99928,107017.6073718,0
+GBAB.US,D,20120405,000000,9.97666,10.0586,9.97666,10.0058,81289.621765496,0
+GBAB.US,D,20120409,000000,10.0409,10.1983,10.0409,10.1692,84827.087277166,0
+GBAB.US,D,20120410,000000,10.1643,10.1643,10.122,10.1351,87964.905051978,0
+GBAB.US,D,20120411,000000,10.1983,10.2388,10.1276,10.2388,131891.17367862,0
+GBAB.US,D,20120412,000000,10.2191,10.2191,10.087,10.156,120422.23769697,0
+GBAB.US,D,20120413,000000,10.1692,10.1917,10.1011,10.1511,79040.145644499,0
+GBAB.US,D,20120416,000000,10.1511,10.2069,10.1511,10.1747,92685.412670639,0
+GBAB.US,D,20120417,000000,10.1834,10.1956,10.1305,10.1662,83323.90295126,0
+GBAB.US,D,20120418,000000,10.186,10.2069,10.1011,10.1276,140542.43410437,0
+GBAB.US,D,20120419,000000,10.1011,10.2069,10.1011,10.1747,104334.56115964,0
+GBAB.US,D,20120420,000000,10.2314,10.2314,10.1625,10.1728,121540.61531602,0
+GBAB.US,D,20120423,000000,10.1163,10.2388,10.1163,10.2286,155770.39097438,0
+GBAB.US,D,20120424,000000,10.1747,10.2116,10.1351,10.1692,118454.74114628,0
+GBAB.US,D,20120425,000000,10.2342,10.2388,10.1511,10.1692,150324.79303207,0
+GBAB.US,D,20120426,000000,10.2153,10.2388,10.156,10.2388,168673.60649971,0
+GBAB.US,D,20120427,000000,10.204,10.2888,10.1889,10.2833,131632.51572692,0
+GBAB.US,D,20120430,000000,10.3427,10.3473,10.2597,10.2898,151870.38030089,0
+GBAB.US,D,20120501,000000,10.3371,10.3371,10.2021,10.2747,110890.05613241,0
+GBAB.US,D,20120502,000000,10.2955,10.3097,10.2153,10.2833,129060.77723985,0
+GBAB.US,D,20120503,000000,10.2994,10.319,10.256,10.2994,83692.808554515,0
+GBAB.US,D,20120504,000000,10.2474,10.3371,10.2428,10.3371,135659.7352291,0
+GBAB.US,D,20120507,000000,10.3371,10.4163,10.3058,10.3888,178034.0561455,0
+GBAB.US,D,20120508,000000,10.3408,10.388,10.2945,10.3332,103493.92281657,0
+GBAB.US,D,20120509,000000,10.4059,10.4059,10.3454,10.3672,97765.285230401,0
+GBAB.US,D,20120510,000000,10.4021,10.4125,10.3351,10.3984,144183.78682616,0
+GBAB.US,D,20120511,000000,10.3605,10.4766,10.3605,10.4766,99695.679206053,0
+GBAB.US,D,20120514,000000,10.4116,10.487,10.3729,10.4002,136429.3486428,0
+GBAB.US,D,20120515,000000,10.4322,10.4946,10.4116,10.4946,128261.48176613,0
+GBAB.US,D,20120516,000000,10.4624,10.487,10.4163,10.4578,81980.789734812,0
+GBAB.US,D,20120517,000000,10.4492,10.487,10.3605,10.4002,178176.10600423,0
+GBAB.US,D,20120518,000000,10.4322,10.4691,10.3454,10.3672,130401.77030916,0
+GBAB.US,D,20120521,000000,10.3493,10.4002,10.3058,10.3097,134529.69680075,0
+GBAB.US,D,20120522,000000,10.2888,10.3277,10.2833,10.2994,167143.92033449,0
+GBAB.US,D,20120523,000000,10.3332,10.353,10.2945,10.319,97333.835286363,0
+GBAB.US,D,20120524,000000,10.319,10.3454,10.2682,10.3155,128721.55369664,0
+GBAB.US,D,20120525,000000,10.3371,10.3795,10.3155,10.3672,43845.703035126,0
+GBAB.US,D,20120529,000000,10.4209,10.4691,10.388,10.4209,88890.349280833,0
+GBAB.US,D,20120530,000000,10.353,10.4946,10.353,10.4833,128451.23493562,0
+GBAB.US,D,20120531,000000,10.504,10.5483,10.4512,10.5237,194769.4376357,0
+GBAB.US,D,20120601,000000,10.4219,10.6475,10.4219,10.555,256383.03382068,0
+GBAB.US,D,20120604,000000,10.6031,10.6323,10.5436,10.5597,86691.75669132,0
+GBAB.US,D,20120605,000000,10.5889,10.6436,10.5247,10.5436,224382.59288546,0
+GBAB.US,D,20120606,000000,10.5889,10.5965,10.5247,10.5643,139865.04709151,0
+GBAB.US,D,20120607,000000,10.6181,10.6181,10.372,10.372,137205.32249793,0
+GBAB.US,D,20120608,000000,10.5096,10.5993,10.5096,10.5993,86416.137562451,0
+GBAB.US,D,20120611,000000,10.5624,10.6549,10.5578,10.6048,105731.73812827,0
+GBAB.US,D,20120612,000000,10.6661,10.6784,10.6106,10.6784,115411.26991942,0
+GBAB.US,D,20120613,000000,10.7466,10.8115,10.6879,10.8115,184910.75341078,0
+GBAB.US,D,20120614,000000,10.7671,10.8605,10.7549,10.79,232827.13896457,0
+GBAB.US,D,20120615,000000,11.002,11.0397,10.7426,10.8746,177535.82156641,0
+GBAB.US,D,20120618,000000,10.8746,10.9435,10.7729,10.8605,201261.32819412,0
+GBAB.US,D,20120619,000000,10.9323,11.0079,10.7671,10.8115,132750.89334596,0
+GBAB.US,D,20120620,000000,10.8399,10.8605,10.7549,10.79,132352.30568268,0
+GBAB.US,D,20120621,000000,10.8207,10.8207,10.5861,10.7163,196114.67099929,0
+GBAB.US,D,20120622,000000,10.7247,10.7549,10.6436,10.7192,101436.32001222,0
+GBAB.US,D,20120625,000000,10.7342,10.8784,10.6313,10.8587,178205.78806428,0
+GBAB.US,D,20120626,000000,10.9369,10.9624,10.7219,10.79,235486.86355816,0
+GBAB.US,D,20120627,000000,10.7993,10.8237,10.7219,10.7851,143923.00872731,0
+GBAB.US,D,20120628,000000,10.8277,10.9105,10.7729,10.8784,158254.1433549,0
+GBAB.US,D,20120629,000000,10.9266,10.9323,10.7758,10.8399,187472.95123569,0
+GBAB.US,D,20120702,000000,10.8784,10.9833,10.8399,10.9833,88233.103665837,0
+GBAB.US,D,20120703,000000,11.0397,11.0709,10.9435,11.0274,64220.317099949,0
+GBAB.US,D,20120705,000000,11.0944,11.0944,10.8379,10.9398,145366.82893314,0
+GBAB.US,D,20120706,000000,10.9616,11.022,10.9152,11.0172,82530.967918976,0
+GBAB.US,D,20120709,000000,11.001,11.1143,10.9776,11.022,137487.30206821,0
+GBAB.US,D,20120710,000000,10.9776,11.0172,10.954,10.9974,159212.44986452,0
+GBAB.US,D,20120711,000000,11.0397,11.0748,10.9303,11.0748,105667.07364033,0
+GBAB.US,D,20120712,000000,11.0748,11.0748,10.9464,10.9493,237354.71319304,0
+GBAB.US,D,20120713,000000,11.001,11.001,10.921,10.9398,126225.08043322,0
+GBAB.US,D,20120716,000000,10.971,10.9823,10.9352,10.9568,86520.024772562,0
+GBAB.US,D,20120717,000000,11.0172,11.1143,10.9776,11.0861,160878.88552059,0
+GBAB.US,D,20120718,000000,11.1371,11.1548,11.0861,11.0993,105687.21503822,0
+GBAB.US,D,20120719,000000,11.1257,11.1464,11.0558,11.0944,172824.8546099,0
+GBAB.US,D,20120720,000000,11.1096,11.1434,11.0709,11.1302,123625.78003329,0
+GBAB.US,D,20120723,000000,11.1302,11.3001,11.0446,11.0709,215342.28545858,0
+GBAB.US,D,20120724,000000,11.1371,11.2577,11.1209,11.2191,140242.43328333,0
+GBAB.US,D,20120725,000000,11.3123,11.3123,11.1982,11.3001,177190.23758174,0
+GBAB.US,D,20120726,000000,11.4142,11.5209,11.3001,11.4097,219828.51681771,0
+GBAB.US,D,20120727,000000,11.4926,11.4926,11.1645,11.305,196806.89904217,0
+GBAB.US,D,20120730,000000,11.369,11.3823,11.2255,11.369,123001.39669904,0
+GBAB.US,D,20120731,000000,11.369,11.439,11.2728,11.439,158173.57776338,0
+GBAB.US,D,20120801,000000,11.4538,11.4644,11.3472,11.3935,115286.18123785,0
+GBAB.US,D,20120802,000000,11.4057,11.439,11.3652,11.4097,112763.20613515,0
+GBAB.US,D,20120803,000000,11.3784,11.4142,11.3246,11.3559,83648.285464465,0
+GBAB.US,D,20120806,000000,11.3747,11.3747,11.3323,11.3652,95563.512420168,0
+GBAB.US,D,20120807,000000,11.4097,11.4142,11.3246,11.3747,114990.42071112,0
+GBAB.US,D,20120808,000000,11.4303,11.4303,11.2757,11.2841,93029.936581724,0
+GBAB.US,D,20120809,000000,11.3747,11.3747,11.0342,11.0803,161666.52018501,0
+GBAB.US,D,20120810,000000,11.1927,11.2814,11.0993,11.2255,132010.96199233,0
+GBAB.US,D,20120813,000000,11.3823,11.5293,11.0785,11.4067,169775.02294161,0
+GBAB.US,D,20120814,000000,11.3784,11.3784,11.1143,11.2417,149934.68595736,0
+GBAB.US,D,20120815,000000,11.2814,11.2814,11.1057,11.1917,136165.39032323,0
+GBAB.US,D,20120816,000000,11.2417,11.2417,11.0416,11.0624,143795.7998986,0
+GBAB.US,D,20120817,000000,11.1209,11.1209,10.9587,11.0049,145075.30870068,0
+GBAB.US,D,20120820,000000,11.088,11.088,10.9869,11.0578,110197.82808951,0
+GBAB.US,D,20120821,000000,11.0624,11.0699,11.0152,11.0211,110383.34096472,0
+GBAB.US,D,20120822,000000,11.0624,11.1416,11.0211,11.1361,201388.53702284,0
+GBAB.US,D,20120823,000000,11.186,11.2191,11.0578,11.1143,113452.2539573,0
+GBAB.US,D,20120824,000000,11.1295,11.186,11.0484,11.088,117761.45302982,0
+GBAB.US,D,20120827,000000,11.1257,11.186,11.0738,11.0944,129995.76213085,0
+GBAB.US,D,20120828,000000,11.1295,11.3869,11.1021,11.3614,137054.79205061,0
+GBAB.US,D,20120829,000000,11.3784,11.3869,11.2417,11.3869,101260.34779917,0
+GBAB.US,D,20120830,000000,11.3747,11.3747,11.2069,11.2662,130639.2267894,0
+GBAB.US,D,20120831,000000,11.351,11.3784,11.2625,11.3784,76788.549376358,0
+GBAB.US,D,20120904,000000,11.4341,11.5096,11.3907,11.4653,115198.19513133,0
+GBAB.US,D,20120905,000000,11.5332,11.5511,11.4493,11.5218,157908.55937023,0
+GBAB.US,D,20120906,000000,11.5444,11.5511,11.2841,11.5218,139539.60450473,0
+GBAB.US,D,20120907,000000,11.4341,11.5161,11.2757,11.3869,126524.02118068,0
+GBAB.US,D,20120910,000000,11.3869,11.3869,11.3001,11.3559,108174.14763946,0
+GBAB.US,D,20120911,000000,11.3784,11.4341,11.3747,11.3869,130568.20186005,0
+GBAB.US,D,20120912,000000,11.4483,11.4512,11.3096,11.3492,104618.66087707,0
+GBAB.US,D,20120913,000000,11.3755,11.402,11.2634,11.305,97618.995077384,0
+GBAB.US,D,20120914,000000,11.2766,11.32,11.1021,11.1077,160413.51322223,0
+GBAB.US,D,20120917,000000,11.1804,11.2634,11.0973,11.1917,133789.76544709,0
+GBAB.US,D,20120918,000000,11.1576,11.3578,11.1576,11.2814,154809.9643176,0
+GBAB.US,D,20120919,000000,11.32,11.4293,11.2766,11.3755,331566.63180818,0
+GBAB.US,D,20120920,000000,11.4248,11.6443,11.3784,11.4944,267536.06787771,0
+GBAB.US,D,20120921,000000,11.4728,11.6237,11.4567,11.6237,135378.81573239,0
+GBAB.US,D,20120924,000000,11.6746,11.6746,11.5125,11.5531,156014.20789604,0
+GBAB.US,D,20120925,000000,11.5614,11.6673,11.5125,11.6237,165690.55946649,0
+GBAB.US,D,20120926,000000,11.684,11.6981,11.5718,11.6624,139703.91590848,0
+GBAB.US,D,20120927,000000,11.6443,11.684,11.4293,11.4944,177303.66545401,0
+GBAB.US,D,20120928,000000,11.7396,11.7396,11.32,11.3578,209609.40757812,0
+GBAB.US,D,20121001,000000,11.4944,11.5416,11.3832,11.4077,100690.02821712,0
+GBAB.US,D,20121002,000000,11.4832,11.4944,11.2577,11.3388,122998.21647832,0
+GBAB.US,D,20121003,000000,11.351,11.584,11.32,11.4851,116957.91726181,0
+GBAB.US,D,20121004,000000,11.5247,11.5247,11.418,11.4832,74743.667454868,0
+GBAB.US,D,20121005,000000,11.4248,11.4944,11.3578,11.418,81409.410079196,0
+GBAB.US,D,20121008,000000,11.4351,11.4415,11.3623,11.3917,37451.339245375,0
+GBAB.US,D,20121009,000000,11.4596,11.4728,11.2814,11.2841,93634.17851809,0
+GBAB.US,D,20121010,000000,11.4248,11.4248,11.1972,11.2191,83039.803233811,0
+GBAB.US,D,20121011,000000,11.3163,11.4219,11.204,11.2681,113821.15956056,0
+GBAB.US,D,20121012,000000,11.4879,11.4879,11.2972,11.335,114257.90987246,0
+GBAB.US,D,20121015,000000,11.4728,11.5029,11.2859,11.3682,102407.34740469,0
+GBAB.US,D,20121016,000000,11.4644,11.4644,11.3935,11.4219,92886.826649426,0
+GBAB.US,D,20121017,000000,11.4644,11.5558,11.3031,11.3209,128551.94192501,0
+GBAB.US,D,20121018,000000,11.3719,11.4087,11.1812,11.2474,84874.790587932,0
+GBAB.US,D,20121019,000000,11.3446,11.3446,11.1708,11.2294,128894.34568897,0
+GBAB.US,D,20121022,000000,11.2814,11.3407,11.0973,11.1812,162856.982807,0
+GBAB.US,D,20121023,000000,11.2201,11.3983,11.1539,11.335,139553.38546117,0
+GBAB.US,D,20121024,000000,11.3804,11.3804,11.1087,11.1708,169216.36416886,0
+GBAB.US,D,20121025,000000,11.2078,11.2747,11.1143,11.2747,122110.93489808,0
+GBAB.US,D,20121026,000000,11.3275,11.3275,11.118,11.1908,93252.552031963,0
+GBAB.US,D,20121031,000000,11.2776,11.2814,11.1257,11.1539,118644.49431577,0
+GBAB.US,D,20121101,000000,11.2201,11.3105,11.1708,11.187,77246.501159708,0
+GBAB.US,D,20121102,000000,11.2558,11.2558,11.1576,11.1937,73508.681742821,0
+GBAB.US,D,20121105,000000,11.2426,11.2426,11.0944,11.1426,68978.987367223,0
+GBAB.US,D,20121106,000000,11.1812,11.204,11.1371,11.1982,48100.838355427,0
+GBAB.US,D,20121107,000000,11.2201,11.2747,11.1982,11.2747,85003.059490213,0
+GBAB.US,D,20121108,000000,11.3068,11.4048,11.2917,11.386,101105.57705757,0
+GBAB.US,D,20121109,000000,11.4087,11.4219,11.353,11.3897,66432.690645907,0
+GBAB.US,D,20121112,000000,11.4048,11.4445,11.3501,11.438,82376.197177381,0
+GBAB.US,D,20121113,000000,11.4775,11.5511,11.4229,11.439,47746.77378219,0
+GBAB.US,D,20121114,000000,11.4493,11.4993,11.2201,11.2294,113310.20409859,0
+GBAB.US,D,20121115,000000,11.1738,11.336,10.2634,10.9059,752265.30967172,0
+GBAB.US,D,20121116,000000,10.8541,11.1416,10.8277,11.1143,123631.08040113,0
+GBAB.US,D,20121119,000000,11.1351,11.1351,10.9776,11.0964,115762.15427194,0
+GBAB.US,D,20121120,000000,11.0964,11.118,11.0133,11.118,103600.99024741,0
+GBAB.US,D,20121121,000000,11.118,11.2078,11.0228,11.1012,96695.670995675,0
+GBAB.US,D,20121123,000000,11.1908,11.1908,11.0926,11.1295,14832.54942742,0
+GBAB.US,D,20121126,000000,11.1576,11.1908,11.0228,11.0284,129018.37429695,0
+GBAB.US,D,20121127,000000,11.0964,11.153,11.069,11.1209,122095.03379449,0
+GBAB.US,D,20121128,000000,11.1416,11.2869,11.118,11.1257,117429.65000161,0
+GBAB.US,D,20121129,000000,11.187,11.2558,11.1635,11.2558,79495.977280704,0
+GBAB.US,D,20121130,000000,11.2869,11.3172,11.2474,11.2652,108124.32418155,0
+GBAB.US,D,20121203,000000,11.3172,11.3172,11.1635,11.1699,69378.635104081,0
+GBAB.US,D,20121204,000000,11.2078,11.2294,11.1416,11.1635,76012.575521234,0
+GBAB.US,D,20121205,000000,11.203,11.2152,11.1635,11.1635,65704.420101549,0
+GBAB.US,D,20121206,000000,11.2078,11.2387,11.1576,11.203,74489.249797448,0
+GBAB.US,D,20121207,000000,11.2294,11.2294,11.1416,11.2152,166795.1561291,0
+GBAB.US,D,20121210,000000,11.2294,11.2332,11.0606,11.1012,172716.72710549,0
+GBAB.US,D,20121211,000000,11.1416,11.1416,10.9059,11.0284,250131.77996324,0
+GBAB.US,D,20121212,000000,10.9888,11.0861,10.9728,11.0587,164589.14302459,0
+GBAB.US,D,20121213,000000,11.0748,11.0748,10.8634,10.9435,257594.69791413,0
+GBAB.US,D,20121214,000000,10.9474,11.0152,10.9266,11.0097,132493.29546785,0
+GBAB.US,D,20121217,000000,11.0097,11.0493,10.79,10.8125,198214.67674655,0
+GBAB.US,D,20121218,000000,10.869,10.9097,10.7944,10.8349,196169.79482507,0
+GBAB.US,D,20121219,000000,10.9097,10.9888,10.8964,10.985,180547.49058609,0
+GBAB.US,D,20121220,000000,11.0378,11.0681,10.921,10.9728,163418.82180046,0
+GBAB.US,D,20121221,000000,10.954,11.0709,10.9435,11.0709,124709.17522445,0
+GBAB.US,D,20121224,000000,11.1115,11.1115,10.985,11.0323,42892.696893385,0
+GBAB.US,D,20121226,000000,11.0493,11.0748,10.954,11.0644,96767.755998611,0
+GBAB.US,D,20121227,000000,11.0681,11.1285,11.0265,11.1067,120364.99372404,0
+GBAB.US,D,20121228,000000,11.1115,11.202,11.0265,11.1671,78285.373260828,0
+GBAB.US,D,20121231,000000,11.2323,11.285,11.0944,11.1728,126419.073897,0
+GBAB.US,D,20130102,000000,11.1728,11.2681,11.0548,11.2681,126002.46498299,0
+GBAB.US,D,20130103,000000,11.3209,11.3407,11.2124,11.2501,110040.93720079,0
+GBAB.US,D,20130104,000000,11.2814,11.3068,11.1728,11.3068,111474.1566709,0
+GBAB.US,D,20130107,000000,11.3501,11.3935,11.2814,11.3682,92030.28720279,0
+GBAB.US,D,20130108,000000,11.335,11.4993,11.335,11.4341,122131.07629595,0
+GBAB.US,D,20130109,000000,11.4841,11.4993,11.386,11.4547,114607.73415141,0
+GBAB.US,D,20130110,000000,11.4993,11.4993,11.3643,11.4097,118003.14980436,0
+GBAB.US,D,20130111,000000,11.3747,11.4567,11.3747,11.4435,102712.64859358,0
+GBAB.US,D,20130114,000000,11.4303,11.468,11.4303,11.4331,38266.535822681,0
+GBAB.US,D,20130115,000000,11.468,11.5029,11.437,11.468,74324.938393702,0
+GBAB.US,D,20130116,000000,11.5151,11.5521,11.4331,11.5218,85695.287533103,0
+GBAB.US,D,20130117,000000,11.5501,11.6011,11.4483,11.4529,140785.19095251,0
+GBAB.US,D,20130118,000000,11.5151,11.5718,11.3623,11.4303,140947.38220911,0
+GBAB.US,D,20130122,000000,11.4841,11.5293,11.4625,11.4926,76543.672381093,0
+GBAB.US,D,20130123,000000,11.5444,11.5747,11.4709,11.5086,103002.04867891,0
+GBAB.US,D,20130124,000000,11.5332,11.5558,11.4926,11.4926,90720.036267091,0
+GBAB.US,D,20130125,000000,11.5662,11.5982,11.4926,11.5218,129767.84631276,0
+GBAB.US,D,20130128,000000,11.5718,11.5718,11.2152,11.2879,233526.78752248,0
+GBAB.US,D,20130129,000000,11.3113,11.3113,11.1341,11.1625,235779.44386419,0
+GBAB.US,D,20130130,000000,11.1972,11.2152,11.0265,11.1567,213898.46525274,0
+GBAB.US,D,20130131,000000,11.2078,11.2078,11.1341,11.1522,106591.45779563,0
+GBAB.US,D,20130201,000000,11.203,11.2917,11.1067,11.1444,182070.81630985,0
+GBAB.US,D,20130204,000000,11.1898,11.2879,11.0813,11.0813,193121.02323036,0
+GBAB.US,D,20130205,000000,11.1625,11.1625,11.0813,11.1407,166095.5075712,0
+GBAB.US,D,20130206,000000,11.1444,11.2426,11.1444,11.2294,62789.217776978,0
+GBAB.US,D,20130207,000000,11.2078,11.2822,11.1972,11.2294,96669.169156361,0
+GBAB.US,D,20130208,000000,11.2652,11.2981,11.2078,11.2981,51292.719882443,0
+GBAB.US,D,20130211,000000,11.2691,11.351,11.2652,11.351,87964.905051978,0
+GBAB.US,D,20130212,000000,11.3652,11.3652,11.2474,11.3305,145602.16526625,0
+GBAB.US,D,20130213,000000,11.3587,11.3587,11.2407,11.2455,96176.234945115,0
+GBAB.US,D,20130214,000000,11.2955,11.3011,11.1937,11.2757,121384.78450086,0
+GBAB.US,D,20130215,000000,11.2889,11.2889,11.0917,11.0917,245505.61889252,0
+GBAB.US,D,20130219,000000,11.0964,11.1464,11.0652,11.1057,304291.99885948,0
+GBAB.US,D,20130220,000000,11.1134,11.1645,11.0681,11.0766,164144.97219768,0
+GBAB.US,D,20130221,000000,11.0681,11.118,11.0436,11.0681,217668.0868768,0
+GBAB.US,D,20130222,000000,11.088,11.118,11.0333,11.1134,144262.23227053,0
+GBAB.US,D,20130225,000000,11.1257,11.1812,11.0709,11.1708,165826.24888378,0
+GBAB.US,D,20130226,000000,11.1361,11.1908,11.1209,11.1908,150339.63406208,0
+GBAB.US,D,20130227,000000,11.2096,11.2615,11.1645,11.2577,212292.4537903,0
+GBAB.US,D,20130228,000000,11.2577,11.2577,11.187,11.2577,177005.78478012,0
+GBAB.US,D,20130301,000000,11.2718,11.2889,11.2275,11.2889,135761.50229208,0
+GBAB.US,D,20130304,000000,11.3143,11.3143,11.2484,11.2841,128565.72288146,0
+GBAB.US,D,20130305,000000,11.3143,11.3143,11.2172,11.2889,220643.71339501,0
+GBAB.US,D,20130306,000000,11.2804,11.2804,11.1992,11.2455,130208.83691895,0
+GBAB.US,D,20130307,000000,11.2577,11.2577,11.1812,11.2342,144432.90411571,0
+GBAB.US,D,20130308,000000,11.2275,11.2275,11.1077,11.1257,152719.49923249,0
+GBAB.US,D,20130311,000000,11.1416,11.1416,11.0681,11.0681,131996.12096231,0
+GBAB.US,D,20130312,000000,11.0964,11.1576,11.0709,11.1257,188803.34356928,0
+GBAB.US,D,20130313,000000,11.2078,11.2284,11.1143,11.2284,163475.0056998,0
+GBAB.US,D,20130314,000000,11.2143,11.2143,11.1434,11.1671,180876.11339356,0
+GBAB.US,D,20130315,000000,11.1503,11.1728,11.088,11.0983,176802.25065417,0
+GBAB.US,D,20130318,000000,11.0352,11.2587,11.0284,11.2191,297481.0261557,0
+GBAB.US,D,20130319,000000,11.2728,11.285,11.2172,11.2672,70797.013544185,0
+GBAB.US,D,20130320,000000,11.2455,11.3031,11.2275,11.2634,136642.42343088,0
+GBAB.US,D,20130321,000000,11.2352,11.3295,11.2352,11.3295,116463.92297698,0
+GBAB.US,D,20130322,000000,11.3417,11.3417,11.2539,11.2814,145185.55635224,0
+GBAB.US,D,20130325,000000,11.3172,11.3172,11.2219,11.2313,121662.52377689,0
+GBAB.US,D,20130326,000000,11.2728,11.2766,11.187,11.2096,99974.478555639,0
+GBAB.US,D,20130327,000000,11.2484,11.3068,11.2484,11.3031,83701.289143094,0
+GBAB.US,D,20130328,000000,11.351,11.351,11.2766,11.285,149753.41337645,0
+GBAB.US,D,20130401,000000,11.3417,11.3747,11.2964,11.3747,154637.17232528,0
+GBAB.US,D,20130402,000000,11.3832,11.3926,11.3031,11.3295,91433.46578143,0
+GBAB.US,D,20130403,000000,11.3614,11.3869,11.3068,11.3559,114025.75376009,0
+GBAB.US,D,20130404,000000,11.3614,11.4087,11.351,11.3926,105788.9821012,0
+GBAB.US,D,20130405,000000,11.4728,11.518,11.4266,11.4812,136114.50679174,0
+GBAB.US,D,20130408,000000,11.4841,11.4907,11.469,11.4728,97035.95461247,0
+GBAB.US,D,20130409,000000,11.4728,11.4907,11.4493,11.4538,111803.83955197,0
+GBAB.US,D,20130410,000000,11.4812,11.4812,11.4303,11.4538,143294.38509878,0
+GBAB.US,D,20130411,000000,11.5247,11.555,11.4331,11.5511,156874.98763698,0
+GBAB.US,D,20130412,000000,11.4897,11.6161,11.4897,11.555,127584.09475326,0
+GBAB.US,D,20130415,000000,11.5747,11.5747,11.4529,11.4803,133526.8672011,0
+GBAB.US,D,20130416,000000,11.5029,11.5171,11.4757,11.4757,96671.289303507,0
+GBAB.US,D,20130417,000000,11.5171,11.6049,11.5029,11.5643,119563.57810318,0
+GBAB.US,D,20130418,000000,11.5171,11.5682,11.4248,11.4841,210241.21142738,0
+GBAB.US,D,20130419,000000,11.5491,11.5823,11.5491,11.5747,181645.72680726,0
+GBAB.US,D,20130422,000000,11.6096,11.6463,11.5596,11.6463,258299.6468399,0
+GBAB.US,D,20130423,000000,11.6463,11.703,11.5879,11.6049,262330.04656283,0
+GBAB.US,D,20130424,000000,11.655,11.655,11.5775,11.6285,167763.00330087,0
+GBAB.US,D,20130425,000000,11.6492,11.6492,11.5775,11.6463,116988.65939542,0
+GBAB.US,D,20130426,000000,11.634,11.6604,11.6001,11.6463,89846.535643293,0
+GBAB.US,D,20130429,000000,11.6604,11.6936,11.634,11.6936,84656.415431982,0
+GBAB.US,D,20130430,000000,11.719,11.719,11.655,11.6878,132674.56804876,0
+GBAB.US,D,20130501,000000,11.7293,11.7518,11.6643,11.7332,209545.80316377,0
+GBAB.US,D,20130502,000000,11.7445,11.7445,11.6955,11.7396,63939.397603218,0
+GBAB.US,D,20130503,000000,11.6936,11.7332,11.6766,11.703,92830.642750082,0
+GBAB.US,D,20130506,000000,11.7293,11.7293,11.634,11.6604,88052.891158501,0
+GBAB.US,D,20130507,000000,11.6691,11.6878,11.6492,11.6736,111805.95969912,0
+GBAB.US,D,20130508,000000,11.6604,11.7293,11.6389,11.7133,109069.90980831,0
+GBAB.US,D,20130509,000000,11.7445,11.7756,11.6691,11.7096,112977.34099682,0
+GBAB.US,D,20130510,000000,11.7518,11.7907,11.6955,11.7907,87898.120416905,0
+GBAB.US,D,20130513,000000,11.7445,11.8303,11.685,11.7944,77990.672807653,0
+GBAB.US,D,20130514,000000,11.7396,11.8067,11.7123,11.7832,146969.66017488,0
+GBAB.US,D,20130515,000000,11.6594,11.8067,11.6369,11.7577,197281.81200269,0
+GBAB.US,D,20130516,000000,11.7078,11.7323,11.6594,11.685,92605.907152695,0
+GBAB.US,D,20130517,000000,11.6594,11.7511,11.6472,11.685,93478.347702921,0
+GBAB.US,D,20130520,000000,11.6321,11.7078,11.6068,11.6427,65705.480175124,0
+GBAB.US,D,20130521,000000,11.6624,11.7964,11.5814,11.7445,116297.4914261,0
+GBAB.US,D,20130522,000000,11.801,11.801,11.7078,11.7625,69347.892970478,0
+GBAB.US,D,20130523,000000,11.7548,11.8378,11.6427,11.6766,65740.462603017,0
+GBAB.US,D,20130524,000000,11.6521,11.7445,11.6427,11.6946,53376.824526117,0
+GBAB.US,D,20130528,000000,11.6369,11.6917,11.3652,11.3652,165172.1834895,0
+GBAB.US,D,20130529,000000,11.4454,11.4974,11.369,11.4699,204719.28818785,0
+GBAB.US,D,20130530,000000,11.4861,11.5209,11.4303,11.4557,92234.881402295,0
+GBAB.US,D,20130531,000000,11.5275,11.5672,11.3851,11.4634,161168.2856059,0
+GBAB.US,D,20130603,000000,11.4087,11.4303,11.119,11.3614,226125.35383878,0
+GBAB.US,D,20130604,000000,11.351,11.3879,11.1605,11.3105,214288.57232745,0
+GBAB.US,D,20130605,000000,11.2814,11.351,10.9275,11.1557,300024.1426563,0
+GBAB.US,D,20130606,000000,11.1557,11.2841,11.1021,11.2294,126701.0534673,0
+GBAB.US,D,20130607,000000,11.2152,11.2718,11.1671,11.2718,123479.48988026,0
+GBAB.US,D,20130610,000000,11.2275,11.2567,11.1209,11.2078,139040.30985205,0
+GBAB.US,D,20130611,000000,11.138,11.2275,11.0926,11.1209,129361.83813446,0
+GBAB.US,D,20130612,000000,11.1371,11.1795,10.8296,11.0709,205008.68827316,0
+GBAB.US,D,20130613,000000,10.952,11.0757,10.952,11.0757,225424.64520731,0
+GBAB.US,D,20130614,000000,11.0416,11.2474,11.0416,11.203,93376.580639956,0
+GBAB.US,D,20130617,000000,11.2606,11.2606,11.1143,11.2265,93694.602711726,0
+GBAB.US,D,20130618,000000,11.1728,11.2201,11.1143,11.2143,164552.04044953,0
+GBAB.US,D,20130619,000000,11.1371,11.1889,11.1257,11.1662,122378.07343836,0
+GBAB.US,D,20130620,000000,11.0681,11.1209,10.9257,11.0079,249248.7386773,0
+GBAB.US,D,20130621,000000,10.9398,10.9813,10.8207,10.8409,169188.80225598,0
+GBAB.US,D,20130624,000000,10.7426,10.8359,10.4718,10.8359,384979.49883577,0
+GBAB.US,D,20130625,000000,10.8041,10.8041,10.571,10.5739,192391.69261242,0
+GBAB.US,D,20130626,000000,10.5974,10.8511,10.5974,10.8511,127733.56512699,0
+GBAB.US,D,20130627,000000,10.8784,11.0416,10.8784,11.0304,73153.557096009,0
+GBAB.US,D,20130628,000000,11.0681,11.184,10.9747,11.1257,157695.48458216,0
+GBAB.US,D,20130701,000000,11.184,11.4341,11.087,11.2397,117091.48653194,0
+GBAB.US,D,20130702,000000,11.1596,11.2567,11.0757,11.1002,70906.201122158,0
+GBAB.US,D,20130703,000000,11.0813,11.0813,10.8296,10.8409,51585.300188472,0
+GBAB.US,D,20130705,000000,10.7456,10.752,10.4898,10.5266,131424.74130669,0
+GBAB.US,D,20130708,000000,10.5359,10.6775,10.4756,10.5173,91438.766149296,0
+GBAB.US,D,20130709,000000,10.622,10.6955,10.571,10.6021,139566.10634405,0
+GBAB.US,D,20130710,000000,10.6879,10.7002,10.5633,10.6607,91176.92797687,0
+GBAB.US,D,20130711,000000,10.788,10.871,10.6842,10.7776,128767.13686025,0
+GBAB.US,D,20130712,000000,10.8463,10.8936,10.7114,10.7935,77991.732881226,0
+GBAB.US,D,20130715,000000,10.7634,10.9069,10.7549,10.7935,93710.503815314,0
+GBAB.US,D,20130716,000000,10.7739,10.8794,10.7512,10.788,224642.31091075,0
+GBAB.US,D,20130717,000000,10.8463,10.8463,10.788,10.8041,73472.639241352,0
+GBAB.US,D,20130718,000000,10.7983,10.8794,10.7983,10.8605,70101.605280576,0
+GBAB.US,D,20130719,000000,10.9087,10.9087,10.7314,10.7935,71463.79982133,0
+GBAB.US,D,20130722,000000,10.8409,10.8794,10.7568,10.8115,91816.15234113,0
+GBAB.US,D,20130723,000000,10.8936,10.9313,10.7935,10.8359,149458.71292327,0
+GBAB.US,D,20130724,000000,10.8663,10.8663,10.7512,10.788,103999.5779107,0
+GBAB.US,D,20130725,000000,10.7456,10.8041,10.6671,10.6709,93999.903900627,0
+GBAB.US,D,20130726,000000,10.6153,10.6587,10.5031,10.5568,135961.8561973,0
+GBAB.US,D,20130729,000000,10.6039,10.6644,10.488,10.5247,93939.47970699,0
+GBAB.US,D,20130730,000000,10.4972,10.5341,10.388,10.4351,106024.31843431,0
+GBAB.US,D,20130731,000000,10.484,10.484,10.2191,10.3605,337864.52890282,0
+GBAB.US,D,20130801,000000,10.3605,10.4011,10.236,10.2766,252102.45673466,0
+GBAB.US,D,20130802,000000,10.256,10.3097,10.122,10.2643,214196.34592663,0
+GBAB.US,D,20130805,000000,10.2049,10.3747,10.156,10.3672,246091.83957817,0
+GBAB.US,D,20130806,000000,10.2597,10.3249,10.2305,10.236,114231.40803315,0
+GBAB.US,D,20130807,000000,10.3058,10.3097,10.1173,10.2871,268679.88726252,0
+GBAB.US,D,20130808,000000,10.3605,10.8409,10.2871,10.8115,434438.29143765,0
+GBAB.US,D,20130809,000000,10.7549,10.8041,10.6417,10.7776,138943.84315694,0
+GBAB.US,D,20130812,000000,10.7182,10.9087,10.6484,10.8463,115925.40560212,0
+GBAB.US,D,20130813,000000,10.8095,10.8207,10.638,10.6455,118016.9307608,0
+GBAB.US,D,20130814,000000,10.6342,10.6992,10.5173,10.6803,108113.72344585,0
+GBAB.US,D,20130815,000000,10.6125,10.6181,10.4587,10.5597,62913.246384968,0
+GBAB.US,D,20130816,000000,10.485,10.5219,10.3351,10.3994,103662.47451461,0
+GBAB.US,D,20130819,000000,10.288,10.3493,9.9842,10.0842,299528.02822435,0
+GBAB.US,D,20130820,000000,10.1607,10.1607,9.97477,10.1163,159674.64194214,0
+GBAB.US,D,20130821,000000,10.1163,10.2276,10.0426,10.1757,124754.75838808,0
+GBAB.US,D,20130822,000000,10.2049,10.4482,10.106,10.3625,417053.08484748,0
+GBAB.US,D,20130823,000000,10.3994,10.5173,10.236,10.4304,146141.7427147,0
+GBAB.US,D,20130826,000000,10.5002,10.5173,10.4021,10.4482,127539.57166321,0
+GBAB.US,D,20130827,000000,10.4718,10.5597,10.4125,10.5597,156879.22793128,0
+GBAB.US,D,20130828,000000,10.5719,10.6181,10.4937,10.5701,194601.94601123,0
+GBAB.US,D,20130829,000000,10.506,10.5483,10.4267,10.4756,175625.56898862,0
+GBAB.US,D,20130830,000000,10.5114,10.5559,10.4522,10.506,88599.889121948,0
+GBAB.US,D,20130903,000000,10.6097,10.6097,10.4446,10.5446,101609.11200454,0
+GBAB.US,D,20130904,000000,10.5296,10.7153,10.5209,10.6617,77707.633163776,0
+GBAB.US,D,20130905,000000,10.7011,10.7011,10.5296,10.571,77539.081465737,0
+GBAB.US,D,20130906,000000,10.5624,10.5965,10.4833,10.488,105515.48311945,0
+GBAB.US,D,20130909,000000,10.4805,10.8154,10.4805,10.6749,191907.23898976,0
+GBAB.US,D,20130910,000000,10.6153,10.7973,10.6153,10.6945,98500.976289766,0
+GBAB.US,D,20130911,000000,10.6729,10.7219,10.5889,10.6436,77108.691595274,0
+GBAB.US,D,20130912,000000,10.6153,10.6851,10.5965,10.6661,79970.890241217,0
+GBAB.US,D,20130913,000000,10.6097,10.6332,10.571,10.5965,69334.112014035,0
+GBAB.US,D,20130916,000000,10.5842,10.6097,10.5296,10.5296,63760.245169453,0
+GBAB.US,D,20130917,000000,10.4972,10.5568,10.4972,10.5398,76305.155827263,0
+GBAB.US,D,20130918,000000,10.5775,10.8041,10.3795,10.622,193137.9844075,0
+GBAB.US,D,20130919,000000,10.5775,10.6539,10.5691,10.6153,99314.052719928,0
+GBAB.US,D,20130920,000000,10.6671,10.8861,10.571,10.8085,89912.26020479,0
+GBAB.US,D,20130923,000000,10.8286,10.8286,10.7153,10.7153,72201.61102784,0
+GBAB.US,D,20130924,000000,10.7812,10.8154,10.5531,10.6511,72371.222799452,0
+GBAB.US,D,20130925,000000,10.6671,10.6671,10.5842,10.6153,45547.121119104,0
+GBAB.US,D,20130926,000000,10.6511,10.7436,10.5775,10.6097,60902.2868178,0
+GBAB.US,D,20130927,000000,10.6511,10.6511,10.4972,10.5691,93892.836469798,0
+GBAB.US,D,20130930,000000,10.637,10.6436,10.4021,10.4021,268686.24770396,0
+GBAB.US,D,20131001,000000,10.4766,10.4766,10.4135,10.455,72230.233014299,0
+GBAB.US,D,20131002,000000,10.3022,10.4209,10.2833,10.3975,145789.7982886,0
+GBAB.US,D,20131003,000000,10.4135,10.4389,10.3644,10.4021,46774.686316142,0
+GBAB.US,D,20131004,000000,10.372,10.4389,10.372,10.4219,35246.386214428,0
+GBAB.US,D,20131007,000000,10.3975,10.4002,10.3077,10.318,87068.082809581,0
+GBAB.US,D,20131008,000000,10.3126,10.3427,10.2201,10.255,58165.176853422,0
+GBAB.US,D,20131009,000000,10.2888,10.3126,10.2474,10.2672,56204.040744164,0
+GBAB.US,D,20131010,000000,10.2305,10.2739,10.2106,10.2191,98791.436448649,0
+GBAB.US,D,20131011,000000,10.204,10.3473,10.204,10.317,134526.51658004,0
+GBAB.US,D,20131014,000000,10.2474,10.317,10.2474,10.2888,44834.751678336,0
+GBAB.US,D,20131015,000000,10.3117,10.3322,10.253,10.2888,40009.296775991,0
+GBAB.US,D,20131016,000000,10.2785,10.3077,10.2569,10.2833,176802.25065417,0
+GBAB.US,D,20131017,000000,10.317,10.488,10.3117,10.488,115046.60461046,0
+GBAB.US,D,20131018,000000,10.455,10.5701,10.455,10.5701,62777.556967682,0
+GBAB.US,D,20131021,000000,10.5305,10.5465,10.4209,10.4209,105537.7446645,0
+GBAB.US,D,20131022,000000,10.4982,10.5398,10.4446,10.488,88254.305137289,0
+GBAB.US,D,20131023,000000,10.4389,10.5794,10.4389,10.5633,122816.9438974,0
+GBAB.US,D,20131024,000000,10.5578,10.5747,10.4766,10.5173,71817.86439457,0
+GBAB.US,D,20131025,000000,10.5398,10.8587,10.4918,10.7314,244990.42313627,0
+GBAB.US,D,20131028,000000,10.7314,10.79,10.7314,10.737,75881.126398235,0
+GBAB.US,D,20131029,000000,10.79,10.8624,10.7114,10.79,59676.841767908,0
+GBAB.US,D,20131030,000000,10.7568,10.8389,10.6671,10.8182,102855.75852589,0
+GBAB.US,D,20131031,000000,10.9191,10.9191,10.7549,10.79,107072.73119758,0
+GBAB.US,D,20131101,000000,10.9135,10.9135,10.5359,10.6181,91732.406528896,0
+GBAB.US,D,20131104,000000,10.6058,10.6757,10.5578,10.6181,98344.085401024,0
+GBAB.US,D,20131105,000000,10.5851,10.5983,10.5209,10.5747,62948.228812864,0
+GBAB.US,D,20131106,000000,10.5359,10.5578,10.455,10.4683,106766.3699351,0
+GBAB.US,D,20131107,000000,10.4389,10.5398,10.4389,10.455,93243.011369811,0
+GBAB.US,D,20131108,000000,10.4021,10.455,10.3473,10.3888,177731.93517733,0
+GBAB.US,D,20131111,000000,10.3417,10.4002,10.2945,10.3795,73913.629847544,0
+GBAB.US,D,20131112,000000,10.317,10.3644,10.2474,10.2474,76900.917175049,0
+GBAB.US,D,20131113,000000,10.2276,10.3107,10.2276,10.2775,100616.88314062,0
+GBAB.US,D,20131114,000000,10.272,10.3267,10.2106,10.2418,168378.90604652,0
+GBAB.US,D,20131115,000000,10.2172,10.2775,10.2172,10.2597,76109.042216338,0
+GBAB.US,D,20131118,000000,10.2521,10.2935,10.2521,10.2597,70120.686604882,0
+GBAB.US,D,20131119,000000,10.2521,10.272,10.1927,10.2521,139007.44757129,0
+GBAB.US,D,20131120,000000,10.2521,10.2775,10.1408,10.1728,180646.07742832,0
+GBAB.US,D,20131121,000000,10.0964,10.153,10.0541,10.0937,142480.24859504,0
+GBAB.US,D,20131122,000000,10.0626,10.1615,10.0276,10.1351,161254.15156528,0
+GBAB.US,D,20131125,000000,10.0964,10.1408,10.0701,10.0768,157207.85073877,0
+GBAB.US,D,20131126,000000,10.0494,10.1728,10.0494,10.157,159788.06981442,0
+GBAB.US,D,20131127,000000,10.1125,10.1662,10.0851,10.1182,116120.45913948,0
+GBAB.US,D,20131129,000000,10.157,10.157,10.0701,10.0899,42188.808041198,0
+GBAB.US,D,20131202,000000,10.1182,10.1305,10.0116,10.038,198062.0261521,0
+GBAB.US,D,20131203,000000,10.0541,10.1087,10.0342,10.0899,117534.59728528,0
+GBAB.US,D,20131204,000000,10.0701,10.153,10.0426,10.1011,136464.33107069,0
+GBAB.US,D,20131205,000000,10.0701,10.1182,10.038,10.0568,128613.42619222,0
+GBAB.US,D,20131206,000000,10.0426,10.0937,10.0426,10.0814,174672.5628469,0
+GBAB.US,D,20131209,000000,10.0701,10.1011,10.0342,10.1011,204353.56280531,0
+GBAB.US,D,20131210,000000,10.0899,10.1248,10.0701,10.0899,202680.76670779,0
+GBAB.US,D,20131211,000000,10.1662,10.1728,10.1011,10.1343,153072.50373217,0
+GBAB.US,D,20131212,000000,10.1125,10.1521,10.1125,10.1398,117720.11016049,0
+GBAB.US,D,20131213,000000,10.1125,10.2106,10.1125,10.1173,178745.3655127,0
+GBAB.US,D,20131216,000000,10.1398,10.1851,10.1011,10.1398,174941.82153431,0
+GBAB.US,D,20131217,000000,10.1238,10.1851,10.088,10.1662,303066.55380959,0
+GBAB.US,D,20131218,000000,10.1521,10.2172,10.1521,10.204,250122.23930108,0
+GBAB.US,D,20131219,000000,10.1785,10.3229,10.1521,10.3229,224083.652138,0
+GBAB.US,D,20131220,000000,10.3077,10.4116,10.2729,10.4039,288624.11145687,0
+GBAB.US,D,20131223,000000,10.3908,10.5144,10.3908,10.4946,153488.05257262,0
+GBAB.US,D,20131224,000000,10.4474,10.5192,10.436,10.4805,55280.716662455,0
+GBAB.US,D,20131226,000000,10.4898,10.4898,10.4039,10.4389,140475.64946929,0
+GBAB.US,D,20131227,000000,10.4718,10.4756,10.4039,10.4116,134652.66533517,0
+GBAB.US,D,20131230,000000,10.4389,10.4389,10.4039,10.4295,121985.84621651,0
+GBAB.US,D,20131231,000000,10.4644,10.4946,10.3332,10.4946,198742.59338568,0
+GBAB.US,D,20140102,000000,10.4116,10.5237,10.3795,10.5237,70550.016401775,0
+GBAB.US,D,20140103,000000,10.5691,10.5739,10.4389,10.5691,92418.27413035,0
+GBAB.US,D,20140106,000000,10.5237,10.6171,10.5077,10.6171,73897.728743954,0
+GBAB.US,D,20140107,000000,10.6671,10.6823,10.6106,10.6275,64906.184701404,0
+GBAB.US,D,20140108,000000,10.6671,10.6671,10.4644,10.4805,136338.18231554,0
+GBAB.US,D,20140109,000000,10.4805,10.5568,10.4805,10.5568,62787.097629833,0
+GBAB.US,D,20140110,000000,10.4718,10.6106,10.4718,10.6106,81317.183678382,0
+GBAB.US,D,20140113,000000,10.5756,10.7059,10.5756,10.6681,92876.225913701,0
+GBAB.US,D,20140114,000000,10.6088,10.7324,10.4691,10.6907,71879.348661779,0
+GBAB.US,D,20140115,000000,10.637,10.6945,10.6039,10.6153,71483.94121921,0
+GBAB.US,D,20140116,000000,10.6039,10.7114,10.6039,10.6851,78998.802775169,0
+GBAB.US,D,20140117,000000,10.6519,10.737,10.6519,10.7182,61379.319925458,0
+GBAB.US,D,20140121,000000,10.6907,10.7654,10.6757,10.7549,95435.243517889,0
+GBAB.US,D,20140122,000000,10.7917,10.8207,10.7426,10.7426,58239.382003502,0
+GBAB.US,D,20140123,000000,10.7709,10.8463,10.7549,10.7917,132375.62730128,0
+GBAB.US,D,20140124,000000,10.8296,10.9342,10.7861,10.7963,200950.72663736,0
+GBAB.US,D,20140127,000000,10.8247,10.8898,10.8032,10.8511,57193.089387375,0
+GBAB.US,D,20140128,000000,10.8247,10.8682,10.7861,10.8463,54042.550729692,0
+GBAB.US,D,20140129,000000,10.8247,10.9237,10.7917,10.8729,154864.02806982,0
+GBAB.US,D,20140130,000000,10.8409,11.0352,10.8409,10.8729,122605.98925646,0
+GBAB.US,D,20140131,000000,10.954,10.954,10.8898,10.9342,72482.530524572,0
+GBAB.US,D,20140203,000000,10.9776,11.1426,10.9293,11.0162,119679.12612259,0
+GBAB.US,D,20140204,000000,11.022,11.1209,10.9982,11.0578,105169.89913481,0
+GBAB.US,D,20140205,000000,11.0539,11.0539,10.9833,10.9982,63181.44499883,0
+GBAB.US,D,20140206,000000,10.9982,11.0464,10.954,10.9587,113527.51918096,0
+GBAB.US,D,20140207,000000,10.9398,11.0162,10.9398,11.0114,92500.959869011,0
+GBAB.US,D,20140210,000000,10.9833,11.0406,10.9652,10.9878,98760.694315045,0
+GBAB.US,D,20140211,000000,10.952,11.0114,10.9484,11.0049,148368.95729067,0
+GBAB.US,D,20140212,000000,10.9464,10.9756,10.9333,10.9426,81528.138319323,0
+GBAB.US,D,20140213,000000,10.9398,10.9643,10.9333,10.9333,106975.2044289,0
+GBAB.US,D,20140214,000000,10.9229,10.9643,10.887,10.9577,112016.91434006,0
+GBAB.US,D,20140218,000000,10.9398,11.0455,10.9398,11.0265,54760.220538323,0
+GBAB.US,D,20140219,000000,11.0097,11.0766,11.0097,11.0529,66410.429100881,0
+GBAB.US,D,20140220,000000,11.0352,11.0352,10.9756,10.9756,77198.797848941,0
+GBAB.US,D,20140221,000000,10.9464,10.9974,10.9012,10.9069,98256.099294502,0
+GBAB.US,D,20140224,000000,10.9161,10.9501,10.8492,10.8945,107631.38997033,0
+GBAB.US,D,20140225,000000,10.9105,11.0097,10.9105,10.9917,79802.338543177,0
+GBAB.US,D,20140226,000000,11.0211,11.1247,11.0211,11.1021,95720.403308911,0
+GBAB.US,D,20140227,000000,11.1057,11.1361,11.1021,11.1361,87904.480858341,0
+GBAB.US,D,20140228,000000,11.1908,11.1908,11.0926,11.1067,54849.266718418,0
+GBAB.US,D,20140303,000000,11.186,11.1908,11.1057,11.1662,39132.615931475,0
+GBAB.US,D,20140304,000000,11.1804,11.2246,11.1557,11.1596,108096.76226869,0
+GBAB.US,D,20140305,000000,11.1209,11.1662,11.1209,11.1662,55137.606730158,0
+GBAB.US,D,20140306,000000,11.1209,11.186,10.9464,10.9464,142370.00094349,0
+GBAB.US,D,20140307,000000,11.0766,11.0766,10.9333,10.954,60102.991344083,0
+GBAB.US,D,20140310,000000,10.9275,10.9756,10.9275,10.9681,61587.094345682,0
+GBAB.US,D,20140311,000000,10.9161,10.9756,10.9161,10.9681,52438.659414391,0
+GBAB.US,D,20140312,000000,11.003,11.0926,11.003,11.0568,76566.993999689,0
+GBAB.US,D,20140313,000000,11.0455,11.1209,11.0455,11.1057,61789.568398043,0
+GBAB.US,D,20140314,000000,11.1295,11.1804,11.1021,11.1804,62934.447856421,0
+GBAB.US,D,20140317,000000,11.1295,11.1908,11.1247,11.1295,74649.320906908,0
+GBAB.US,D,20140318,000000,11.1361,11.1671,11.0926,11.1021,149167.19269082,0
+GBAB.US,D,20140319,000000,11.1295,11.1426,11.052,11.0681,80180.784808585,0
+GBAB.US,D,20140320,000000,11.0397,11.0709,11.0142,11.0342,57479.309251968,0
+GBAB.US,D,20140321,000000,10.9974,11.0681,10.9974,11.0624,51572.5793056,0
+GBAB.US,D,20140324,000000,11.0568,11.1163,11.0342,11.1105,76682.542019099,0
+GBAB.US,D,20140325,000000,11.0624,11.2634,11.0624,11.2255,147842.1007251,0
+GBAB.US,D,20140326,000000,11.2059,11.2784,11.1804,11.187,179277.52244613,0
+GBAB.US,D,20140327,000000,11.1908,11.2445,11.1728,11.2332,104306.99924674,0
+GBAB.US,D,20140328,000000,11.1908,11.352,11.1908,11.352,112946.5988632,0
+GBAB.US,D,20140331,000000,11.3587,11.3587,11.1937,11.2002,100593.56152202,0
+GBAB.US,D,20140401,000000,11.2002,11.3218,11.1361,11.3096,125165.00686064,0
+GBAB.US,D,20140402,000000,11.2397,11.2822,11.0681,11.2255,204372.64412962,0
+GBAB.US,D,20140403,000000,11.1728,11.3295,11.1728,11.2474,111599.24535246,0
+GBAB.US,D,20140404,000000,11.2577,11.4048,11.2577,11.2889,117816.57685558,0
+GBAB.US,D,20140407,000000,11.2784,11.3784,11.2577,11.2681,111856.8432306,0
+GBAB.US,D,20140408,000000,11.2634,11.3727,11.2634,11.336,158421.63497936,0
+GBAB.US,D,20140409,000000,11.3001,11.3926,11.3001,11.3823,83938.745623351,0
+GBAB.US,D,20140410,000000,11.3587,11.4361,11.3587,11.4048,67206.544353883,0
+GBAB.US,D,20140411,000000,11.4029,11.487,11.4029,11.4529,78745.445191324,0
+GBAB.US,D,20140414,000000,11.3784,11.4728,11.3672,11.4087,97909.455236271,0
+GBAB.US,D,20140415,000000,11.3869,11.5322,11.371,11.469,60102.991344083,0
+GBAB.US,D,20140416,000000,11.4219,11.5379,11.4219,11.518,43599.765966291,0
+GBAB.US,D,20140417,000000,11.4644,11.5257,11.4087,11.4284,98909.104615204,0
+GBAB.US,D,20140421,000000,11.3955,11.4644,11.3955,11.4529,48584.23190452,0
+GBAB.US,D,20140422,000000,11.4529,11.5521,11.3672,11.3672,187894.86051756,0
+GBAB.US,D,20140423,000000,11.4312,11.4312,11.3464,11.371,79059.226968805,0
+GBAB.US,D,20140424,000000,11.3464,11.5444,11.335,11.5444,107378.03238647,0
+GBAB.US,D,20140425,000000,11.5322,11.5775,11.4029,11.4142,198098.06865357,0
+GBAB.US,D,20140428,000000,11.4142,11.4728,11.4142,11.4284,47409.670386112,0
+GBAB.US,D,20140429,000000,11.4644,11.4785,11.4529,11.4728,72799.49252277,0
+GBAB.US,D,20140430,000000,11.5379,11.5775,11.4087,11.4087,207421.41572433,0
+GBAB.US,D,20140501,000000,11.469,11.5576,11.4284,11.4644,174120.26451557,0
+GBAB.US,D,20140502,000000,11.4425,11.518,11.3955,11.4785,121602.09958324,0
+GBAB.US,D,20140505,000000,11.4785,11.5747,11.4728,11.5257,93515.450277962,0
+GBAB.US,D,20140506,000000,11.5029,11.5576,11.5029,11.5379,54442.19846655,0
+GBAB.US,D,20140507,000000,11.4832,11.6143,11.4832,11.6143,76338.018108014,0
+GBAB.US,D,20140508,000000,11.5879,11.6946,11.5682,11.5982,75427.414909175,0
+GBAB.US,D,20140509,000000,11.5521,11.6143,11.5501,11.6143,69137.998403109,0
+GBAB.US,D,20140512,000000,11.6143,11.6492,11.5521,11.5982,80066.296862747,0
+GBAB.US,D,20140513,000000,11.5765,11.5859,11.536,11.5672,123968.18379721,0
+GBAB.US,D,20140514,000000,11.5558,11.655,11.5558,11.619,40413.184807141,0
+GBAB.US,D,20140515,000000,11.6321,11.7907,11.6321,11.6946,70595.599565396,0
+GBAB.US,D,20140516,000000,11.655,11.77,11.655,11.6946,53804.034175863,0
+GBAB.US,D,20140519,000000,11.6482,11.7483,11.5973,11.655,67036.932582273,0
+GBAB.US,D,20140520,000000,11.619,11.6785,11.6058,11.6604,44508.249017986,0
+GBAB.US,D,20140521,000000,11.619,11.6917,11.5926,11.6011,54434.777951544,0
+GBAB.US,D,20140522,000000,11.6011,11.6699,11.5859,11.619,74899.498270036,0
+GBAB.US,D,20140523,000000,11.619,11.6653,11.5814,11.6058,77259.222042579,0
+GBAB.US,D,20140527,000000,11.5973,11.685,11.5973,11.655,87131.687223937,0
+GBAB.US,D,20140528,000000,11.6653,11.77,11.6653,11.7245,91902.018300508,0
+GBAB.US,D,20140529,000000,11.7907,11.8784,11.7907,11.8161,66695.588891904,0
+GBAB.US,D,20140530,000000,11.8784,11.8784,11.8161,11.8784,62638.687329674,0
+GBAB.US,D,20140602,000000,11.933,11.933,11.7993,11.8106,47393.769282524,0
+GBAB.US,D,20140603,000000,11.8058,11.8378,11.7483,11.7483,58110.053027649,0
+GBAB.US,D,20140604,000000,11.7087,11.8106,11.5727,11.6321,95017.574530297,0
+GBAB.US,D,20140605,000000,11.6482,11.6746,11.5672,11.6124,102972.36661887,0
+GBAB.US,D,20140606,000000,11.655,11.685,11.6482,11.6653,56775.420399781,0
+GBAB.US,D,20140609,000000,11.6124,11.6946,11.6124,11.6653,82243.687980809,0
+GBAB.US,D,20140610,000000,11.6482,11.6917,11.6379,11.6699,96228.178550173,0
+GBAB.US,D,20140611,000000,11.6634,11.8313,11.6594,11.7351,105841.98577982,0
+GBAB.US,D,20140612,000000,11.7237,11.8624,11.7237,11.853,42070.079801071,0
+GBAB.US,D,20140613,000000,11.7907,11.8426,11.7907,11.8313,50990.598914258,0
+GBAB.US,D,20140616,000000,11.8491,11.9653,11.8491,11.9198,121716.58752909,0
+GBAB.US,D,20140617,000000,11.9266,11.9586,11.8793,11.9586,125194.68892069,0
+GBAB.US,D,20140618,000000,11.9228,12.0124,11.9198,12.0067,109904.18770992,0
+GBAB.US,D,20140619,000000,11.9708,12.0783,11.9708,12.0455,86569.848230473,0
+GBAB.US,D,20140620,000000,12.0529,12.0529,11.9888,12.0378,52770.462442606,0
+GBAB.US,D,20140623,000000,12.0162,12.0945,12.0124,12.0783,76601.976427584,0
+GBAB.US,D,20140624,000000,12.1171,12.152,12.0887,12.1067,139365.75243882,0
+GBAB.US,D,20140625,000000,12.0832,12.1708,12.0832,12.1481,78152.864064257,0
+GBAB.US,D,20140626,000000,12.101,12.1708,12.101,12.152,77805.159932453,0
+GBAB.US,D,20140627,000000,12.1481,12.2283,12.1481,12.1708,69955.31512756,0
+GBAB.US,D,20140630,000000,12.2406,12.2406,12.1481,12.1481,99711.580309641,0
+GBAB.US,D,20140701,000000,12.183,12.183,12.1171,12.1454,76261.692810789,0
+GBAB.US,D,20140702,000000,12.1237,12.1237,11.9944,12.0559,83276.199640494,0
+GBAB.US,D,20140703,000000,12.0455,12.0455,11.8624,11.9944,98018.642814244,0
+GBAB.US,D,20140707,000000,12.0378,12.2767,11.9095,12.1632,115765.33449266,0
+GBAB.US,D,20140708,000000,12.152,12.183,12.0246,12.0387,88499.182132553,0
+GBAB.US,D,20140709,000000,12.2142,12.2142,12.0124,12.0529,74540.133328933,0
+GBAB.US,D,20140710,000000,12.101,12.2767,12.0945,12.2606,70969.805536511,0
+GBAB.US,D,20140711,000000,12.3265,12.3568,12.0681,12.1756,82794.926238546,0
+GBAB.US,D,20140714,000000,12.2332,12.2332,11.9972,12.0295,106035.97924359,0
+GBAB.US,D,20140715,000000,12.0085,12.0417,11.9067,11.9115,149097.22783503,0
+GBAB.US,D,20140716,000000,11.9444,11.9802,11.9237,11.9237,153560.13757556,0
+GBAB.US,D,20140717,000000,11.9237,12.0256,11.9115,11.9972,156849.54587125,0
+GBAB.US,D,20140718,000000,11.985,12.0256,11.9663,11.9935,101272.00860847,0
+GBAB.US,D,20140721,000000,11.9972,12.0549,11.9972,12.0199,80685.379829129,0
+GBAB.US,D,20140722,000000,12.0199,12.0604,12.0199,12.0417,39738.978014985,0
+GBAB.US,D,20140723,000000,12.0604,12.0925,12.0378,12.0549,79010.463584467,0
+GBAB.US,D,20140724,000000,12.0549,12.0681,12.0378,12.0604,44360.898791397,0
+GBAB.US,D,20140725,000000,12.0604,12.0925,12.0417,12.0681,53959.864991032,0
+GBAB.US,D,20140728,000000,12.0868,12.1274,12.0681,12.0868,93026.756361006,0
+GBAB.US,D,20140729,000000,12.1105,12.1274,12.1,12.1057,77136.253508162,0
+GBAB.US,D,20140730,000000,12.0764,12.1,11.9663,11.9935,122330.37012759,0
+GBAB.US,D,20140731,000000,11.9237,12.0199,11.8568,11.886,120362.87357691,0
+GBAB.US,D,20140801,000000,11.9802,11.9802,11.7765,11.9011,95655.738820983,0
+GBAB.US,D,20140804,000000,11.9237,11.9444,11.9011,11.9162,86277.267924443,0
+GBAB.US,D,20140805,000000,11.9304,11.9444,11.7812,11.886,76112.222437058,0
+GBAB.US,D,20140806,000000,11.8642,11.9162,11.8331,11.9162,64351.766222949,0
+GBAB.US,D,20140807,000000,11.985,12.0378,11.9067,12.0039,118119.75789734,0
+GBAB.US,D,20140808,000000,11.985,12.0681,11.9614,12.0085,84873.730514358,0
+GBAB.US,D,20140811,000000,12.0256,12.1057,12.0199,12.0925,40751.348276792,0
+GBAB.US,D,20140812,000000,12.0256,12.1349,12.0256,12.1313,49825.578058003,0
+GBAB.US,D,20140813,000000,12.1303,12.1804,12.1266,12.1463,63183.565145974,0
+GBAB.US,D,20140814,000000,12.2067,12.2067,12.1303,12.1623,59277.194031049,0
+GBAB.US,D,20140815,000000,12.1991,12.1991,12.1623,12.1804,66734.81161409,0
+GBAB.US,D,20140818,000000,12.1463,12.1623,11.9379,12.0076,252645.21440381,0
+GBAB.US,D,20140819,000000,12.0578,12.2596,12.0134,12.1096,213509.41825161,0
+GBAB.US,D,20140820,000000,12.0803,12.1586,12.0472,12.1096,67396.297523373,0
+GBAB.US,D,20140821,000000,12.1586,12.1746,12.0925,12.1586,47270.800748106,0
+GBAB.US,D,20140822,000000,12.1888,12.1888,12.1142,12.1303,38117.065448951,0
+GBAB.US,D,20140825,000000,12.154,12.1623,12.1142,12.1199,42092.341346093,0
+GBAB.US,D,20140826,000000,12.1682,12.2132,12.1266,12.1623,85590.340249418,0
+GBAB.US,D,20140827,000000,12.2255,12.2322,12.1425,12.1586,92212.619857273,0
+GBAB.US,D,20140828,000000,12.1463,12.2688,12.1463,12.2434,136444.18967281,0
+GBAB.US,D,20140829,000000,12.281,12.3124,12.2546,12.3124,58203.339502034,0
+GBAB.US,D,20140902,000000,12.3048,12.3048,12.2199,12.2502,56975.774304996,0
+GBAB.US,D,20140903,000000,12.2434,12.2758,12.1623,12.1682,73110.094079535,0
+GBAB.US,D,20140904,000000,12.151,12.1682,12.1142,12.1331,93921.458456258,0
+GBAB.US,D,20140905,000000,12.1199,12.154,12.1199,12.1463,55937.962277448,0
+GBAB.US,D,20140908,000000,12.1331,12.154,12.1199,12.1425,35567.588506917,0
+GBAB.US,D,20140909,000000,12.1623,12.1623,12.0803,12.0925,61743.985234423,0
+GBAB.US,D,20140910,000000,12.0539,12.0539,12.0378,12.0472,47261.260085953,0
+GBAB.US,D,20140911,000000,12.0783,12.1134,12.0783,12.1086,66447.531675923,0
+GBAB.US,D,20140912,000000,12.0842,12.0842,11.9576,11.9756,156846.36565051,0
+GBAB.US,D,20140915,000000,11.9407,12.0246,11.918,11.9812,79276.542051181,0
+GBAB.US,D,20140916,000000,12.0246,12.0378,11.9029,11.9125,59255.992559598,0
+GBAB.US,D,20140917,000000,11.8813,11.9311,11.8341,11.8578,98434.191654692,0
+GBAB.US,D,20140918,000000,11.8813,11.9076,11.8228,11.9029,215180.09420197,0
+GBAB.US,D,20140919,000000,11.9407,11.9812,11.8756,11.9812,81610.824057984,0
+GBAB.US,D,20140922,000000,12.0067,12.0162,11.9689,12.0067,55892.379113828,0
+GBAB.US,D,20140923,000000,11.9576,12.0285,11.8341,11.9218,116614.4534243,0
+GBAB.US,D,20140924,000000,11.9521,12.0397,11.918,11.9689,94119.692214328,0
+GBAB.US,D,20140925,000000,11.9407,12.0378,11.9311,12.0067,57936.200961745,0
+GBAB.US,D,20140926,000000,11.9689,12.0002,11.9407,11.9689,81569.481188654,0
+GBAB.US,D,20140929,000000,11.988,12.0378,11.9218,11.9576,103814.06503549,0
+GBAB.US,D,20140930,000000,11.9812,11.9944,11.9643,11.9689,84695.638154168,0
+GBAB.US,D,20141001,000000,11.9689,12.1623,11.9689,12.154,92902.727753014,0
+GBAB.US,D,20141002,000000,12.1746,12.1746,11.9521,12.0974,118083.71539588,0
+GBAB.US,D,20141003,000000,12.1331,12.1331,11.9643,11.9689,132765.73437598,0
+GBAB.US,D,20141006,000000,12.0246,12.0842,11.988,12.0321,81699.87023808,0
+GBAB.US,D,20141007,000000,12.0321,12.1331,12.0285,12.1189,38092.683756781,0
+GBAB.US,D,20141008,000000,12.1331,12.1746,12.0842,12.1746,84076.555187786,0
+GBAB.US,D,20141009,000000,12.2199,12.2434,12.1586,12.2255,131367.49733378,0
+GBAB.US,D,20141010,000000,12.2688,12.3463,12.2378,12.288,103751.52069471,0
+GBAB.US,D,20141013,000000,12.3341,12.3802,12.2934,12.3226,72870.517452131,0
+GBAB.US,D,20141014,000000,12.2642,12.2934,12.1991,12.2114,88241.584254418,0
+GBAB.US,D,20141015,000000,12.2322,12.3226,12.1662,12.2758,133212.02535005,0
+GBAB.US,D,20141016,000000,12.218,12.288,12.101,12.1662,124305.2871933,0
+GBAB.US,D,20141017,000000,12.1313,12.1491,12.0559,12.1274,96593.90393271,0
+GBAB.US,D,20141020,000000,12.152,12.2058,12.0604,12.1491,40670.782685276,0
+GBAB.US,D,20141021,000000,12.1491,12.1662,12.0773,12.1491,60202.638259905,0
+GBAB.US,D,20141022,000000,12.1662,12.1662,12.1246,12.1623,67281.809577536,0
+GBAB.US,D,20141023,000000,12.0945,12.1388,12.0832,12.1067,92714.034657098,0
+GBAB.US,D,20141024,000000,12.152,12.1567,12.1115,12.1567,45980.691210288,0
+GBAB.US,D,20141027,000000,12.1067,12.1623,12.1067,12.152,46871.153011247,0
+GBAB.US,D,20141028,000000,12.1623,12.1868,12.1115,12.152,100657.16593637,0
+GBAB.US,D,20141029,000000,12.1736,12.1868,12.1246,12.1567,82954.997348005,0
+GBAB.US,D,20141030,000000,12.1794,12.2058,12.1567,12.1954,61148.223886638,0
+GBAB.US,D,20141031,000000,12.2596,12.2596,12.1313,12.1736,73354.971074797,0
+GBAB.US,D,20141103,000000,12.2058,12.2058,12.1313,12.1463,67239.406634634,0
+GBAB.US,D,20141104,000000,12.1388,12.1991,12.1388,12.1567,57341.499687535,0
+GBAB.US,D,20141105,000000,12.1623,12.1991,12.1274,12.1794,80645.097033372,0
+GBAB.US,D,20141106,000000,12.1794,12.1991,12.1274,12.1567,38411.765902126,0
+GBAB.US,D,20141107,000000,12.1794,12.288,12.152,12.2758,101049.39315822,0
+GBAB.US,D,20141110,000000,12.2688,12.2758,12.1868,12.2322,53213.57319594,0
+GBAB.US,D,20141111,000000,12.1662,12.218,12.152,12.1662,100731.37108646,0
+GBAB.US,D,20141112,000000,12.2322,12.2934,12.1945,12.2642,57128.424899447,0
+GBAB.US,D,20141113,000000,12.2688,12.2934,12.1991,12.2538,90453.957800374,0
+GBAB.US,D,20141114,000000,12.2748,12.3586,12.2237,12.3586,94358.208768155,0
+GBAB.US,D,20141117,000000,12.3509,12.3727,12.288,12.3463,87856.777547574,0
+GBAB.US,D,20141118,000000,12.3463,12.3851,12.2934,12.3851,92977.992976668,0
+GBAB.US,D,20141119,000000,12.3802,12.4368,12.3586,12.3586,91216.150699053,0
+GBAB.US,D,20141120,000000,12.3463,12.4209,12.2424,12.3124,102256.81695739,0
+GBAB.US,D,20141121,000000,12.3586,12.3802,12.3124,12.3509,89725.687256019,0
+GBAB.US,D,20141124,000000,12.3802,12.3802,12.2369,12.2493,88518.26345686,0
+GBAB.US,D,20141125,000000,12.2586,12.3944,12.2424,12.3897,86588.929554781,0
+GBAB.US,D,20141126,000000,12.3802,12.4322,12.3002,12.4322,131145.9419571,0
+GBAB.US,D,20141128,000000,12.4614,12.4849,12.4162,12.4849,74246.492949331,0
+GBAB.US,D,20141201,000000,12.4614,12.5464,12.3341,12.3802,142701.80397171,0
+GBAB.US,D,20141202,000000,12.4,12.4481,12.3509,12.4162,91008.376278829,0
+GBAB.US,D,20141203,000000,12.3851,12.519,12.3407,12.5076,107061.07038827,0
+GBAB.US,D,20141204,000000,12.4481,12.6037,12.4481,12.5614,132009.90191875,0
+GBAB.US,D,20141205,000000,12.5756,12.5993,12.5236,12.5689,118416.57849768,0
+GBAB.US,D,20141208,000000,12.5831,12.6265,12.5378,12.5888,86753.240958529,0
+GBAB.US,D,20141209,000000,12.5943,12.6076,12.5519,12.5519,79428.13257206,0
+GBAB.US,D,20141210,000000,12.5264,12.6208,12.5132,12.5464,134329.34289553,0
+GBAB.US,D,20141211,000000,12.5831,12.6849,12.4991,12.5171,155864.73752232,0
+GBAB.US,D,20141212,000000,12.5567,12.5831,12.3568,12.369,259213.43025946,0
+GBAB.US,D,20141215,000000,12.3775,12.4962,12.3775,12.4246,92428.874866075,0
+GBAB.US,D,20141216,000000,12.4246,12.4765,12.3925,12.4066,189881.43839257,0
+GBAB.US,D,20141217,000000,12.4358,12.5567,12.4358,12.5501,119721.52906549,0
+GBAB.US,D,20141218,000000,12.5171,12.5322,12.4397,12.4614,86411.897268159,0
+GBAB.US,D,20141219,000000,12.4539,12.5669,12.4539,12.5445,69057.432811592,0
+GBAB.US,D,20141222,000000,12.4991,12.5993,12.4991,12.5445,104071.66291362,0
+GBAB.US,D,20141223,000000,12.5669,12.6415,12.4991,12.5132,118866.04969243,0
+GBAB.US,D,20141224,000000,12.5359,12.5359,12.4481,12.4765,26230.460479707,0
+GBAB.US,D,20141226,000000,12.5254,12.5567,12.4481,12.4991,31860.511223633,0
+GBAB.US,D,20141229,000000,12.5888,12.6473,12.5501,12.635,96583.303196984,0
+GBAB.US,D,20141230,000000,12.5567,12.6473,12.5567,12.6415,34407.868018523,0
+GBAB.US,D,20141231,000000,12.7067,12.7067,12.6302,12.6991,64775.795651979,0
+GBAB.US,D,20150102,000000,12.6812,12.7379,12.6812,12.7321,28667.569623049,0
+GBAB.US,D,20150105,000000,12.7443,12.9038,12.7443,12.9038,99210.165509814,0
+GBAB.US,D,20150106,000000,12.9877,13.0595,12.9528,13.0595,169685.97676151,0
+GBAB.US,D,20150107,000000,13.0247,13.1169,13.018,13.0481,130145.23250459,0
+GBAB.US,D,20150108,000000,13.0595,13.0662,12.9263,12.9263,128381.27007984,0
+GBAB.US,D,20150109,000000,12.9944,13.0142,12.8274,12.8369,211268.42271919,0
+GBAB.US,D,20150112,000000,12.8331,12.884,12.8274,12.8708,138461.50968141,0
+GBAB.US,D,20150113,000000,12.9086,12.9086,12.8067,12.8312,128858.30318749,0
+GBAB.US,D,20150114,000000,12.8473,12.9086,12.8,12.8312,108907.71855169,0
+GBAB.US,D,20150115,000000,12.8737,12.8935,12.8264,12.8547,84096.696585663,0
+GBAB.US,D,20150116,000000,12.8784,12.884,12.8264,12.8473,118965.69660825,0
+GBAB.US,D,20150120,000000,12.819,12.9199,12.8067,12.9161,317889.56257486,0
+GBAB.US,D,20150121,000000,12.9303,12.9519,12.8624,12.9199,118083.71539588,0
+GBAB.US,D,20150122,000000,12.9378,13.1169,12.9086,13.1114,232523.95792283,0
+GBAB.US,D,20150123,000000,13.1557,13.3434,13.1292,13.3389,233703.8198091,0
+GBAB.US,D,20150126,000000,13.1773,13.3389,13.135,13.2973,142391.20241494,0
+GBAB.US,D,20150127,000000,13.2973,13.4764,13.2915,13.4085,168121.30816839,0
+GBAB.US,D,20150128,000000,13.4019,13.4933,13.3546,13.4473,120391.49556336,0
+GBAB.US,D,20150129,000000,13.482,13.6642,13.482,13.6179,128314.48544477,0
+GBAB.US,D,20150130,000000,13.6114,13.6746,13.5509,13.6114,145298.98422451,0
+GBAB.US,D,20150202,000000,13.683,13.8378,13.5943,13.6009,174288.81621362,0
+GBAB.US,D,20150203,000000,13.5943,13.6378,13.4888,13.5285,107528.56283378,0
+GBAB.US,D,20150204,000000,13.5084,13.5858,13.482,13.4972,198644.00654344,0
+GBAB.US,D,20150205,000000,13.5338,13.5549,13.4321,13.4623,187600.16006438,0
+GBAB.US,D,20150206,000000,13.4359,13.569,13.3594,13.4669,114189.00509025,0
+GBAB.US,D,20150209,000000,13.4669,13.6179,13.4527,13.4527,73851.085506762,0
+GBAB.US,D,20150210,000000,13.4321,13.5153,13.2725,13.2725,126801.7604567,0
+GBAB.US,D,20150211,000000,13.3491,13.4415,13.1708,13.1963,169325.55174683,0
+GBAB.US,D,20150212,000000,13.2823,13.3614,13.2444,13.2763,136519.45489646,0
+GBAB.US,D,20150213,000000,13.331,13.3546,13.2444,13.2444,96174.11479797,0
+GBAB.US,D,20150217,000000,13.2661,13.3169,12.9973,13,185178.95202465,0
+GBAB.US,D,20150218,000000,12.9745,13.1963,12.9745,13.0991,215055.00552042,0
+GBAB.US,D,20150219,000000,13.0765,13.2377,13.0717,13.133,65957.777685394,0
+GBAB.US,D,20150220,000000,13.1859,13.2576,13.0869,13.1416,130026.50426446,0
+GBAB.US,D,20150223,000000,13.1783,13.3227,13.1283,13.2905,128278.44294329,0
+GBAB.US,D,20150224,000000,13.3037,13.3736,13.2218,13.3614,102166.71070371,0
+GBAB.US,D,20150225,000000,13.3594,13.4473,13.3491,13.3614,184056.33411129,0
+GBAB.US,D,20150226,000000,13.401,13.4209,13.3594,13.3736,109909.48807778,0
+GBAB.US,D,20150227,000000,13.4209,13.4255,13.3736,13.4132,64513.957479552,0
+GBAB.US,D,20150302,000000,13.4623,13.4623,13.2509,13.2823,108003.47579429,0
+GBAB.US,D,20150303,000000,13.3086,13.3086,13.2444,13.2444,54003.328007507,0
+GBAB.US,D,20150304,000000,13.2823,13.3086,13.1783,13.1887,86780.802871414,0
+GBAB.US,D,20150305,000000,13.1887,13.2631,13.1887,13.1887,139579.88730048,0
+GBAB.US,D,20150306,000000,13.1539,13.1539,13.0095,13.0397,135432.87948458,0
+GBAB.US,D,20150309,000000,13.052,13.0991,13.0349,13.0397,54523.824131638,0
+GBAB.US,D,20150310,000000,13.0934,13.133,13.0349,13.0453,60724.19445761,0
+GBAB.US,D,20150311,000000,13.1321,13.1604,13.0453,13.0859,218975.1575918,0
+GBAB.US,D,20150312,000000,13.1699,13.2377,13.0803,13.0925,100482.2537969,0
+GBAB.US,D,20150313,000000,13.1198,13.1198,13.0339,13.0388,81964.888631222,0
+GBAB.US,D,20150316,000000,13.0623,13.1037,12.9963,12.9991,68073.684536248,0
+GBAB.US,D,20150317,000000,12.9991,12.9991,12.8935,12.9473,150040.69331462,0
+GBAB.US,D,20150318,000000,12.9538,13.0803,12.9095,13.0803,103910.53173061,0
+GBAB.US,D,20150319,000000,13.0803,13.0803,12.9396,12.9963,91911.55896266,0
+GBAB.US,D,20150320,000000,12.9963,13.0765,12.9717,13.0623,87621.441214465,0
+GBAB.US,D,20150323,000000,13.1037,13.1037,13.0453,13.0765,32232.597047606,0
+GBAB.US,D,20150324,000000,13.0765,13.1764,13.0453,13.1671,45443.233908992,0
+GBAB.US,D,20150325,000000,13.2218,13.2218,13.1037,13.1274,81284.321397632,0
+GBAB.US,D,20150326,000000,13.1472,13.1472,13.0274,13.0765,83679.027598071,0
+GBAB.US,D,20150327,000000,13.1037,13.1085,13.0511,13.0982,50409.67859649,0
+GBAB.US,D,20150330,000000,13.0859,13.1472,13.0765,13.1274,44232.629889116,0
+GBAB.US,D,20150331,000000,13.1274,13.2444,13.0697,13.0697,141080.95147925,0
+GBAB.US,D,20150401,000000,13.0982,13.1783,13.0982,13.1604,90539.823759752,0
+GBAB.US,D,20150402,000000,13.1671,13.1783,13.0697,13.1142,92591.066122677,0
+GBAB.US,D,20150406,000000,13.1472,13.2066,13.1142,13.1671,114890.77379529,0
+GBAB.US,D,20150407,000000,13.1472,13.1963,13.1085,13.1963,153377.80492107,0
+GBAB.US,D,20150408,000000,13.2009,13.2066,13.1472,13.2066,43206.478670866,0
+GBAB.US,D,20150409,000000,13.2255,13.2725,13.2009,13.2631,32197.614619712,0
+GBAB.US,D,20150410,000000,13.2576,13.2973,13.1321,13.2218,361803.11031864,0
+GBAB.US,D,20150413,000000,13.2499,13.2568,13.1311,13.151,99365.996324982,0
+GBAB.US,D,20150414,000000,13.1783,13.3169,13.1576,13.2312,212524.60990269,0
+GBAB.US,D,20150415,000000,13.2047,13.2568,13.184,13.2047,44873.974400521,0
+GBAB.US,D,20150416,000000,13.1887,13.2198,13.1746,13.1944,44413.902470024,0
+GBAB.US,D,20150417,000000,13.184,13.2235,13.151,13.2198,38179.609789732,0
+GBAB.US,D,20150420,000000,13.2357,13.2631,13.1699,13.1746,59881.435967415,0
+GBAB.US,D,20150421,000000,13.184,13.2312,13.1029,13.1179,264909.20556488,0
+GBAB.US,D,20150422,000000,13.1311,13.1443,13.0746,13.0746,75302.326227611,0
+GBAB.US,D,20150423,000000,13.0953,13.1378,13.0746,13.1256,43287.044262383,0
+GBAB.US,D,20150424,000000,13.1443,13.1576,13.0953,13.1576,44139.343414729,0
+GBAB.US,D,20150427,000000,13.1783,13.1783,13.0247,13.0671,138217.69275972,0
+GBAB.US,D,20150428,000000,13.0548,13.0671,12.9822,13.0415,58965.532400713,0
+GBAB.US,D,20150429,000000,12.9991,13.1179,12.9141,13.0247,84362.77505238,0
+GBAB.US,D,20150430,000000,13.0359,13.1443,12.9444,13.1256,98339.845106734,0
+GBAB.US,D,20150501,000000,13.1256,13.1256,12.9773,13.0066,89477.630040037,0
+GBAB.US,D,20150504,000000,12.9773,13.018,12.9773,12.9991,84362.77505238,0
+GBAB.US,D,20150505,000000,12.9869,12.9869,12.7766,12.8293,193944.70039622,0
+GBAB.US,D,20150506,000000,12.7898,12.8293,12.6228,12.7104,124379.49234338,0
+GBAB.US,D,20150507,000000,12.7028,12.802,12.6501,12.6794,62765.896158382,0
+GBAB.US,D,20150508,000000,12.7227,12.7766,12.7227,12.7227,44139.343414729,0
+GBAB.US,D,20150511,000000,12.7104,12.7292,12.5501,12.5501,192069.43024636,0
+GBAB.US,D,20150512,000000,12.5049,12.5993,12.4216,12.5246,167031.55253579,0
+GBAB.US,D,20150513,000000,12.6076,12.636,12.4982,12.5821,161532.95091486,0
+GBAB.US,D,20150514,000000,12.4785,12.6076,12.4785,12.5888,100749.39233719,0
+GBAB.US,D,20150515,000000,12.5934,12.7028,12.5737,12.6613,159860.15481735,0
+GBAB.US,D,20150518,000000,12.6671,12.6671,12.5669,12.6028,120467.82086059,0
+GBAB.US,D,20150519,000000,12.616,12.616,12.5094,12.5094,135457.26117676,0
+GBAB.US,D,20150520,000000,12.4917,12.5934,12.4662,12.5888,148841.75010403,0
+GBAB.US,D,20150521,000000,12.6275,12.6557,12.4982,12.5293,145276.72267949,0
+GBAB.US,D,20150522,000000,12.5425,12.5492,12.503,12.5246,69592.769965743,0
+GBAB.US,D,20150526,000000,12.5492,12.7482,12.5341,12.6794,69090.295092344,0
+GBAB.US,D,20150527,000000,12.6501,12.7152,12.616,12.636,114634.23599072,0
+GBAB.US,D,20150528,000000,12.636,12.7152,12.6218,12.7152,108994.64458466,0
+GBAB.US,D,20150529,000000,12.7672,12.7848,12.6726,12.7766,138168.92937538,0
+GBAB.US,D,20150601,000000,12.8077,12.8077,12.6434,12.6671,93991.423312044,0
+GBAB.US,D,20150602,000000,12.5934,12.636,12.5557,12.5557,71768.040936658,0
+GBAB.US,D,20150603,000000,12.5557,12.5557,12.4481,12.4481,129021.55451767,0
+GBAB.US,D,20150604,000000,12.4717,12.5293,12.4066,12.4142,85851.11834827,0
+GBAB.US,D,20150605,000000,12.4066,12.4066,12.2,12.2219,183714.99042093,0
+GBAB.US,D,20150608,000000,12.252,12.252,12.1567,12.1623,92790.359954322,0
+GBAB.US,D,20150609,000000,12.1623,12.1623,12.0632,12.1105,134205.31428753,0
+GBAB.US,D,20150610,000000,12.1105,12.152,11.9144,12.0295,288921.99213077,0
+GBAB.US,D,20150611,000000,12.0783,12.1623,12.0559,12.1274,123533.55363247,0
+GBAB.US,D,20150612,000000,12.0906,12.2341,12.0906,12.1794,120243.08526321,0
+GBAB.US,D,20150615,000000,12.2274,12.288,12.2274,12.2678,63906.535322468,0
+GBAB.US,D,20150616,000000,12.288,12.3615,12.2738,12.3445,91819.332561848,0
+GBAB.US,D,20150617,000000,12.3066,12.3445,12.2678,12.3368,115373.10727081,0
+GBAB.US,D,20150618,000000,12.2934,12.3246,12.2635,12.3012,132015.20228661,0
+GBAB.US,D,20150619,000000,12.3143,12.3831,12.3066,12.3568,87448.649222136,0
+GBAB.US,D,20150622,000000,12.3294,12.3491,12.2678,12.2678,65081.096840876,0
+GBAB.US,D,20150623,000000,12.2274,12.2934,12.2067,12.2529,88756.780010687,0
+GBAB.US,D,20150624,000000,12.2341,12.3368,12.2341,12.3189,104596.39933205,0
+GBAB.US,D,20150625,000000,12.3012,12.3368,12.288,12.3066,54484.601409453,0
+GBAB.US,D,20150626,000000,12.2934,12.2934,12.2132,12.2219,52126.997784055,0
+GBAB.US,D,20150629,000000,12.2635,12.2635,12.1313,12.1963,115872.40192349,0
+GBAB.US,D,20150630,000000,12.1359,12.2415,12.1313,12.2219,190664.83276271,0
+GBAB.US,D,20150701,000000,12.2219,12.2219,12.1142,12.1274,187515.35417858,0
+GBAB.US,D,20150702,000000,12.1868,12.1868,12.1313,12.1623,128822.26068603,0
+GBAB.US,D,20150706,000000,12.1868,12.2341,12.1623,12.2132,104596.39933205,0
+GBAB.US,D,20150707,000000,12.3189,12.3878,12.3012,12.369,115201.37535205,0
+GBAB.US,D,20150708,000000,12.4,12.4,12.281,12.3934,51458.091359763,0
+GBAB.US,D,20150709,000000,12.3615,12.3615,12.3012,12.3246,48429.461162927,0
+GBAB.US,D,20150710,000000,12.288,12.288,12.2132,12.2678,96028.884718528,0
+GBAB.US,D,20150713,000000,12.2783,12.2783,12.1936,12.2332,81019.30300449,0
+GBAB.US,D,20150714,000000,12.2123,12.2444,12.0823,12.1604,139653.03237699,0
+GBAB.US,D,20150715,000000,12.1718,12.2255,12.1463,12.2255,107216.90120346,0
+GBAB.US,D,20150716,000000,12.2058,12.281,12.2058,12.2444,105406.29554151,0
+GBAB.US,D,20150717,000000,12.2616,12.3491,12.2444,12.3134,138985.18602627,0
+GBAB.US,D,20150720,000000,12.3002,12.318,12.2678,12.2924,35081.014737106,0
+GBAB.US,D,20150721,000000,12.2728,12.318,12.2397,12.286,79185.375723941,0
+GBAB.US,D,20150722,000000,12.286,12.3605,12.2678,12.3605,63982.860619694,0
+GBAB.US,D,20150723,000000,12.402,12.402,12.3002,12.3368,52452.440370834,0
+GBAB.US,D,20150724,000000,12.3284,12.3765,12.3284,12.3605,40593.397314477,0
+GBAB.US,D,20150727,000000,12.3605,12.3831,12.3246,12.3246,38253.814939812,0
+GBAB.US,D,20150728,000000,12.3558,12.7104,12.3134,12.6718,342951.8219776,0
+GBAB.US,D,20150729,000000,12.7858,12.9623,12.702,12.7907,377864.28501666,0
+GBAB.US,D,20150730,000000,12.8737,12.9273,12.6945,12.7954,342116.48400241,0
+GBAB.US,D,20150731,000000,12.8868,13.1094,12.884,12.985,123953.3427672,0
+GBAB.US,D,20150803,000000,13.0915,13.1925,13.0803,13.1094,185033.7219452,0
+GBAB.US,D,20150804,000000,13.1094,13.2549,13.0057,13.0803,155356.96228107,0
+GBAB.US,D,20150805,000000,13.0491,13.1283,12.7954,12.8227,128463.95581849,0
+GBAB.US,D,20150806,000000,12.6831,12.8737,12.6831,12.8086,86647.233601271,0
+GBAB.US,D,20150807,000000,12.8737,12.8784,12.7775,12.8425,148173.90375333,0
+GBAB.US,D,20150810,000000,12.8964,12.9982,12.884,12.9925,174899.41859141,0
+GBAB.US,D,20150811,000000,13.133,13.133,12.9982,13.1208,150060.83471249,0
+GBAB.US,D,20150812,000000,13.2019,13.3434,13.1982,13.2964,127817.31093924,0
+GBAB.US,D,20150813,000000,13.3256,13.483,13.3256,13.4395,283527.27771996,0
+GBAB.US,D,20150814,000000,13.5235,13.5754,13.3765,13.5303,162177.47564699,0
+GBAB.US,D,20150817,000000,13.5169,13.6009,13.4047,13.4463,96938.427843796,0
+GBAB.US,D,20150818,000000,13.4991,13.6114,13.4527,13.4991,276882.73656708,0
+GBAB.US,D,20150819,000000,13.5235,13.5612,13.4331,13.4527,124996.45516261,0
+GBAB.US,D,20150820,000000,13.4896,13.5549,13.3434,13.3594,152381.33576284,0
+GBAB.US,D,20150821,000000,13.4331,13.4395,13.2549,13.2613,135954.4356823,0
+GBAB.US,D,20150824,000000,13.2549,13.331,13.0746,13.1397,157315.97824318,0
+GBAB.US,D,20150825,000000,13.1462,13.3511,12.8906,12.9386,183594.14203365,0
+GBAB.US,D,20150826,000000,12.9009,12.9386,12.6841,12.8567,122009.1678351,0
+GBAB.US,D,20150827,000000,12.8122,12.9604,12.7746,12.9604,77520.00014143,0
+GBAB.US,D,20150828,000000,12.9792,13.053,12.9528,12.9963,81839.799949661,0
+GBAB.US,D,20150831,000000,13.0237,13.0746,12.9604,12.9792,69549.306949266,0
+GBAB.US,D,20150901,000000,13.0349,13.0595,12.9727,13.0048,63407.240669787,0
+GBAB.US,D,20150902,000000,12.9897,13.0312,12.9199,12.9473,75865.225294648,0
+GBAB.US,D,20150903,000000,12.9528,12.966,12.8642,12.8746,79012.583731612,0
+GBAB.US,D,20150904,000000,12.8567,12.9254,12.8567,12.9076,66398.768291584,0
+GBAB.US,D,20150908,000000,12.9199,12.9312,12.8642,12.8642,42157.005834021,0
+GBAB.US,D,20150909,000000,12.8954,12.8954,12.8378,12.8746,75529.181972143,0
+GBAB.US,D,20150910,000000,12.8444,12.9076,12.8444,12.8727,60063.768621896,0
+GBAB.US,D,20150911,000000,12.8849,12.9378,12.8708,12.8849,104065.30247218,0
+GBAB.US,D,20150914,000000,12.9519,12.9519,12.6831,12.736,149749.17308216,0
+GBAB.US,D,20150915,000000,12.7104,12.7726,12.7104,12.768,85759.952021029,0
+GBAB.US,D,20150916,000000,12.768,12.768,12.702,12.736,82295.631585866,0
+GBAB.US,D,20150917,000000,12.736,12.9378,12.7152,12.9378,90465.618609672,0
+GBAB.US,D,20150918,000000,12.8708,13.0962,12.8624,13.0662,50632.29404673,0
+GBAB.US,D,20150921,000000,12.9832,13.0962,12.9717,13.0915,72733.767961271,0
+GBAB.US,D,20150922,000000,13.0915,13.1274,13.0595,13.1085,49970.808137445,0
+GBAB.US,D,20150923,000000,13.1472,13.1472,13.0463,13.0463,84610.832268362,0
+GBAB.US,D,20150924,000000,13.0463,13.1472,13.0463,13.1274,52300.849849958,0
+GBAB.US,D,20150925,000000,13.084,13.1407,13.0793,13.084,53598.379902784,0
+GBAB.US,D,20150928,000000,13.1142,13.1142,12.9963,12.9963,30094.428651732,0
+GBAB.US,D,20150929,000000,12.9303,13.1085,12.9254,13.1085,106545.87463201,0
+GBAB.US,D,20150930,000000,13.1407,13.1407,12.9963,12.9963,100436.67063328,0
+GBAB.US,D,20151001,000000,13.0746,13.0962,13.0105,13.0595,66800.536175588,0
+GBAB.US,D,20151002,000000,13.0793,13.1321,13.0349,13.0463,81310.823236947,0
+GBAB.US,D,20151005,000000,13.0349,13.1803,13.0349,13.1037,59905.817659584,0
+GBAB.US,D,20151006,000000,13.1274,13.168,13.0793,13.1614,65972.618715409,0
+GBAB.US,D,20151007,000000,13.1407,13.1803,13.0746,13.1142,84434.860055314,0
+GBAB.US,D,20151008,000000,13.1407,13.1717,13.0962,13.1274,66298.06130219,0
+GBAB.US,D,20151009,000000,13.1614,13.1717,13.0793,13.1274,120392.55563694,0
+GBAB.US,D,20151012,000000,13.1868,13.1868,13.1198,13.1407,68554.957938194,0
+GBAB.US,D,20151013,000000,13.1793,13.2226,13.1189,13.2179,40148.166413998,0
+GBAB.US,D,20151014,000000,13.2773,13.2773,13.1868,13.2179,37852.047055807,0
+GBAB.US,D,20151015,000000,13.2661,13.3273,13.2283,13.2613,27037.176468435,0
+GBAB.US,D,20151016,000000,13.234,13.2982,13.2029,13.2095,59978.962736092,0
+GBAB.US,D,20151019,000000,13.1671,13.2915,13.1671,13.2915,38961.94408629,0
+GBAB.US,D,20151020,000000,13.2982,13.4972,13.2613,13.4972,66740.111981951,0
+GBAB.US,D,20151021,000000,13.4669,13.5285,13.3057,13.4669,35228.364963694,0
+GBAB.US,D,20151022,000000,13.4878,13.5153,13.45,13.5084,21637.161689756,0
+GBAB.US,D,20151023,000000,13.548,13.5539,13.4669,13.5153,59161.646011639,0
+GBAB.US,D,20151026,000000,13.4878,13.6264,13.4669,13.6171,31958.037992311,0
+GBAB.US,D,20151027,000000,13.6264,13.6556,13.6,13.6171,50145.720276918,0
+GBAB.US,D,20151028,000000,13.5848,13.6396,13.5848,13.6114,47523.098258377,0
+GBAB.US,D,20151029,000000,13.5671,13.6114,13.5407,13.5848,72439.067508096,0
+GBAB.US,D,20151030,000000,13.6528,13.6556,13.5602,13.6171,75704.094111617,0
+GBAB.US,D,20151102,000000,13.6528,13.8055,13.4972,13.716,607488.94171851,0
+GBAB.US,D,20151103,000000,13.7489,13.764,13.5754,13.5943,112250.13052602,0
+GBAB.US,D,20151104,000000,13.5848,13.6066,13.3736,13.4255,130050.88595663,0
+GBAB.US,D,20151105,000000,13.4255,13.4434,13.3115,13.333,66040.463424055,0
+GBAB.US,D,20151106,000000,13.2725,13.2915,13.1189,13.1982,88979.395460927,0
+GBAB.US,D,20151109,000000,13.1671,13.1671,12.9991,13.0453,82034.853487012,0
+GBAB.US,D,20151110,000000,13.0339,13.1773,13.0339,13.1179,65284.630966812,0
+GBAB.US,D,20151111,000000,13.0575,13.1179,13.0443,13.0501,68703.368238355,0
+GBAB.US,D,20151112,000000,13.0501,13.1443,13.0501,13.0897,97361.39719925,0
+GBAB.US,D,20151113,000000,13.1133,13.1311,13.0197,13.0443,67893.47202891,0
+GBAB.US,D,20151116,000000,13.0765,13.1179,13.0197,13.0707,82870.191462199,0
+GBAB.US,D,20151117,000000,13.0633,13.0897,13.0197,13.0197,68051.422991223,0
+GBAB.US,D,20151118,000000,13.0379,13.0821,13.0264,13.0575,49494.83510336,0
+GBAB.US,D,20151119,000000,13.0821,13.1179,13.0575,13.0633,62839.04123489,0
+GBAB.US,D,20151120,000000,13.0953,13.1029,13.0501,13.0707,34035.78219455,0
+GBAB.US,D,20151123,000000,13.1029,13.1029,12.9934,13.0575,61219.248816,0
+GBAB.US,D,20151124,000000,13.0821,13.2179,13.0575,13.1066,116323.99326542,0
+GBAB.US,D,20151125,000000,13.1378,13.4227,13.1066,13.2226,220610.85111426,0
+GBAB.US,D,20151127,000000,13.2858,13.334,13.2481,13.3057,47537.939288394,0
+GBAB.US,D,20151130,000000,13.3623,13.483,13.334,13.4688,122273.12615467,0
+GBAB.US,D,20151201,000000,13.5436,13.6981,13.5056,13.6981,97563.871251612,0
+GBAB.US,D,20151202,000000,13.6925,13.6981,13.5568,13.5708,89388.583859941,0
+GBAB.US,D,20151203,000000,13.5103,13.5103,13.3396,13.3537,97487.545954388,0
+GBAB.US,D,20151204,000000,13.4028,13.5568,13.3575,13.5568,82218.246215068,0
+GBAB.US,D,20151207,000000,13.4991,13.5568,13.4085,13.5499,70821.395236352,0
+GBAB.US,D,20151208,000000,13.5436,13.7527,13.4688,13.7273,76091.020965606,0
+GBAB.US,D,20151209,000000,13.7226,13.7606,13.6764,13.7606,49821.337763712,0
+GBAB.US,D,20151210,000000,13.7606,13.8152,13.5103,13.717,135129.69844283,0
+GBAB.US,D,20151211,000000,13.6349,13.6925,13.6029,13.6595,41024.847258514,0
+GBAB.US,D,20151214,000000,13.6424,13.6537,13.3283,13.3283,80630.256003356,0
+GBAB.US,D,20151215,000000,13.2991,13.3575,13.2226,13.2481,70821.395236352,0
+GBAB.US,D,20151216,000000,13.2858,13.2915,13.0575,13.2407,132036.40375805,0
+GBAB.US,D,20151217,000000,13.2661,13.4085,13.2613,13.3283,86615.431394094,0
+GBAB.US,D,20151218,000000,13.3396,13.3887,13.3123,13.3537,104038.80063288,0
+GBAB.US,D,20151221,000000,13.3575,13.4764,13.3575,13.4764,82218.246215068,0
+GBAB.US,D,20151222,000000,13.4444,13.5963,13.4263,13.4556,127243.81113647,0
+GBAB.US,D,20151223,000000,13.4509,13.6029,13.4227,13.5622,143928.30909517,0
+GBAB.US,D,20151224,000000,13.4556,13.4933,13.4263,13.4444,43000.824397787,0
+GBAB.US,D,20151228,000000,13.4369,13.4688,13.2783,13.3188,232903.46426181,0
+GBAB.US,D,20151229,000000,13.3452,13.3452,13.2407,13.2613,136278.8181955,0
+GBAB.US,D,20151230,000000,13.3057,13.3057,13.2179,13.2549,87628.861729472,0
+GBAB.US,D,20151231,000000,13.1982,13.2991,13.0953,13.0953,159725.52547363,0
+GBAB.US,D,20160104,000000,13.0953,13.3745,13.0953,13.3283,209050.74880537,0
+GBAB.US,D,20160105,000000,13.3537,13.483,13.3227,13.4369,85647.584222336,0
+GBAB.US,D,20160106,000000,13.5056,13.5436,13.4556,13.4764,102934.20397027,0
+GBAB.US,D,20160107,000000,13.4764,13.4764,13.3057,13.4688,153170.03050085,0
+GBAB.US,D,20160108,000000,13.4764,13.4764,13.3887,13.4369,126272.78374399,0
+GBAB.US,D,20160111,000000,13.3962,13.4632,13.3575,13.4369,75101.972322395,0
+GBAB.US,D,20160112,000000,13.4933,13.4933,13.4028,13.4632,119049.44242049,0
+GBAB.US,D,20160113,000000,13.5103,13.5163,13.4434,13.5056,97184.364912631,0
+GBAB.US,D,20160114,000000,13.5622,13.6925,13.4981,13.6537,118297.85025753,0
+GBAB.US,D,20160115,000000,13.6283,13.8104,13.6207,13.7972,105920.4312242,0
+GBAB.US,D,20160119,000000,13.8152,13.9057,13.7567,13.8265,186862.34885789,0
+GBAB.US,D,20160120,000000,13.8388,13.8715,13.6991,13.8104,121225.77346498,0
+GBAB.US,D,20160121,000000,13.8216,13.8265,13.7132,13.8265,120648.03336792,0
+GBAB.US,D,20160122,000000,13.9057,13.9095,13.8152,13.8681,169391.27630835,0
+GBAB.US,D,20160125,000000,13.8461,13.8593,13.7567,13.7614,153842.11714585,0
+GBAB.US,D,20160126,000000,13.8388,13.8944,13.7754,13.8745,80640.856739082,0
+GBAB.US,D,20160127,000000,13.8593,13.8715,13.8046,13.8348,76630.598414043,0
+GBAB.US,D,20160128,000000,13.8715,13.8867,13.8461,13.8867,67926.334309659,0
+GBAB.US,D,20160129,000000,13.9057,13.9765,13.8461,13.9765,121233.19397999,0
+GBAB.US,D,20160201,000000,13.8593,14.0943,13.8593,14.0821,100309.46180457,0
+GBAB.US,D,20160202,000000,14.1574,14.45,14.1574,14.4291,140424.76593781,0
+GBAB.US,D,20160203,000000,14.2783,14.6886,14.2046,14.6452,139731.47782136,0
+GBAB.US,D,20160204,000000,14.7519,14.7651,14.5546,14.5717,175132.63477737,0
+GBAB.US,D,20160205,000000,14.5244,14.5915,14.4396,14.4661,71104.434880229,0
+GBAB.US,D,20160208,000000,14.5066,14.5668,13.7283,13.8348,693729.1070679,0
+GBAB.US,D,20160209,000000,13.5489,13.8046,13.3802,13.7226,819341.46497618,0
+GBAB.US,D,20160210,000000,13.716,13.8037,13.7103,13.7821,172232.27348283,0
+GBAB.US,D,20160211,000000,13.7264,13.7679,13.546,13.5539,272557.63639098,0
+GBAB.US,D,20160212,000000,13.5671,13.5671,13.4246,13.5037,188730.19849276,0
+GBAB.US,D,20160216,000000,13.5143,13.5387,13.4019,13.4104,179094.12971807,0
+GBAB.US,D,20160217,000000,13.4659,13.4952,13.4104,13.4869,200619.9836827,0
+GBAB.US,D,20160218,000000,13.5084,13.5943,13.4924,13.5387,146105.70021323,0
+GBAB.US,D,20160219,000000,13.5754,13.7113,13.5426,13.649,105655.41283105,0
+GBAB.US,D,20160222,000000,13.6576,13.6717,13.6114,13.6179,113305.9638043,0
+GBAB.US,D,20160223,000000,13.6339,13.7464,13.5848,13.7226,176231.93107215,0
+GBAB.US,D,20160224,000000,13.7312,13.8338,13.7312,13.8265,183447.85188062,0
+GBAB.US,D,20160225,000000,13.8338,13.9057,13.8338,13.9057,81494.215965002,0
+GBAB.US,D,20160226,000000,13.8979,13.8979,13.7386,13.7963,140635.72057876,0
+GBAB.US,D,20160229,000000,13.7963,13.8793,13.7235,13.8793,169399.75689691,0
+GBAB.US,D,20160301,000000,13.8793,13.8979,13.8037,13.8338,157607.49847563,0
+GBAB.US,D,20160302,000000,13.8265,13.8681,13.7464,13.7821,86246.525790841,0
+GBAB.US,D,20160303,000000,13.8451,13.8681,13.7841,13.8529,72031.999256229,0
+GBAB.US,D,20160304,000000,13.8529,13.9331,13.8265,13.9057,129215.54798144,0
+GBAB.US,D,20160307,000000,13.9585,13.9585,13.849,13.8793,151223.73542161,0
+GBAB.US,D,20160308,000000,13.9717,13.9717,13.8979,13.9453,85053.943021696,0
+GBAB.US,D,20160309,000000,13.9443,14.0895,13.9443,14.0726,69875.809609618,0
+GBAB.US,D,20160310,000000,14.049,14.0895,13.9765,14.0895,108657.54118857,0
+GBAB.US,D,20160311,000000,14.1736,14.1736,14.0773,14.0831,97479.065365806,0
+GBAB.US,D,20160314,000000,14.1179,14.1359,14.0199,14.1226,89692.824975268,0
+GBAB.US,D,20160315,000000,14.114,14.1282,14.0349,14.0415,80330.255182317,0
+GBAB.US,D,20160316,000000,14.0472,14.1009,13.999,14.0161,108490.0495641,0
+GBAB.US,D,20160317,000000,14.0199,14.1084,14.0093,14.0831,82861.710873618,0
+GBAB.US,D,20160318,000000,14.1009,14.1359,14.0199,14.0877,68793.474492022,0
+GBAB.US,D,20160321,000000,14.0877,14.251,14.0877,14.251,122813.7636767,0
+GBAB.US,D,20160322,000000,14.2859,14.3244,14.251,14.2905,76632.718561189,0
+GBAB.US,D,20160323,000000,14.2801,14.2905,14.2254,14.2859,165161.58275378,0
+GBAB.US,D,20160324,000000,14.2404,14.4254,14.1924,14.3734,250864.29080189,0
+GBAB.US,D,20160328,000000,14.3479,14.4943,14.3311,14.3803,120794.32352095,0
+GBAB.US,D,20160329,000000,14.3479,14.4085,14.2678,14.4085,104856.11735733,0
+GBAB.US,D,20160330,000000,14.3479,14.4593,14.3357,14.4509,120442.37909485,0
+GBAB.US,D,20160331,000000,14.4783,14.4829,14.4008,14.4564,95435.243517889,0
+GBAB.US,D,20160401,000000,14.4706,14.4829,14.3803,14.4254,81362.766842003,0
+GBAB.US,D,20160404,000000,14.3876,14.4359,14.0773,14.3558,287047.78205446,0
+GBAB.US,D,20160405,000000,14.4008,14.5121,14.3558,14.5046,103085.79449113,0
+GBAB.US,D,20160406,000000,14.5932,14.5932,14.4593,14.5301,150446.70149291,0
+GBAB.US,D,20160407,000000,14.5668,14.6074,14.4962,14.5932,51463.391727625,0
+GBAB.US,D,20160408,000000,14.58,14.6906,14.5717,14.6906,95613.335878079,0
+GBAB.US,D,20160411,000000,14.6961,14.7197,14.6282,14.6612,119088.66514267,0
+GBAB.US,D,20160412,000000,14.7009,14.7245,14.6074,14.6169,81821.778698925,0
+GBAB.US,D,20160413,000000,14.6896,14.6971,14.5707,14.5755,64094.168344815,0
+GBAB.US,D,20160414,000000,14.5849,14.6896,14.581,14.616,86384.335355273,0
+GBAB.US,D,20160415,000000,14.7083,14.7083,14.6131,14.682,66304.421743625,0
+GBAB.US,D,20160418,000000,14.682,14.731,14.6529,14.731,116824.34799166,0
+GBAB.US,D,20160419,000000,14.731,14.7981,14.6999,14.7811,119643.08362113,0
+GBAB.US,D,20160420,000000,14.8178,14.8178,14.731,14.7611,93378.700787101,0
+GBAB.US,D,20160421,000000,14.7357,14.7689,14.6999,14.7132,54340.431403584,0
+GBAB.US,D,20160422,000000,14.7423,14.8245,14.7423,14.7933,100623.24358205,0
+GBAB.US,D,20160425,000000,14.7763,14.7763,14.7083,14.7083,68420.328594479,0
+GBAB.US,D,20160426,000000,14.6999,14.7867,14.6056,14.6056,123889.73835286,0
+GBAB.US,D,20160427,000000,14.6698,14.6773,14.616,14.6529,125362.18054515,0
+GBAB.US,D,20160428,000000,14.6602,14.6698,14.6207,14.6698,89387.52378637,0
+GBAB.US,D,20160429,000000,14.6896,14.7933,14.6529,14.7933,105194.28082698,0
+GBAB.US,D,20160502,000000,14.8452,14.8866,14.7933,14.8649,98738.43277002,0
+GBAB.US,D,20160503,000000,14.8866,15.0405,14.8537,15.0206,117799.61567843,0
+GBAB.US,D,20160504,000000,15.1085,15.1829,14.9132,14.9716,196230.21901869,0
+GBAB.US,D,20160505,000000,15.0405,15.0905,14.983,15.0905,79786.437439588,0
+GBAB.US,D,20160506,000000,15.0905,15.1649,15.051,15.0905,75382.891819127,0
+GBAB.US,D,20160509,000000,15.2727,15.2727,14.9216,14.932,191520.31213577,0
+GBAB.US,D,20160510,000000,15.0282,15.0442,14.9132,15.0274,67870.150410312,0
+GBAB.US,D,20160511,000000,15.0348,15.1253,15.0037,15.1253,59341.858518976,0
+GBAB.US,D,20160512,000000,15.197,15.2112,15.05,15.1753,81151.812201061,0
+GBAB.US,D,20160513,000000,15.1649,15.6716,15.1649,15.5942,410092.64176997,0
+GBAB.US,D,20160516,000000,15.4688,15.5037,15.2376,15.331,269967.87665318,0
+GBAB.US,D,20160517,000000,15.2376,15.4734,15.2376,15.2981,161191.60722449,0
+GBAB.US,D,20160518,000000,15.2952,15.3771,14.9433,14.981,200764.15368858,0
+GBAB.US,D,20160519,000000,15.1075,15.1075,14.4962,14.6131,357145.14704075,0
+GBAB.US,D,20160520,000000,14.6292,14.7735,14.6009,14.6725,149848.81999798,0
+GBAB.US,D,20160523,000000,14.6725,14.8149,14.6651,14.8017,82685.738660572,0
+GBAB.US,D,20160524,000000,14.8149,14.8649,14.6971,14.7904,115586.1820589,0
+GBAB.US,D,20160525,000000,14.83,14.83,14.1764,14.2235,1107024.2311006,0
+GBAB.US,D,20160526,000000,14.1952,14.3651,14.1726,14.2783,641666.77377178,0
+GBAB.US,D,20160527,000000,14.2491,14.3292,14.15,14.217,257267.13518021,0
+GBAB.US,D,20160531,000000,14.181,14.1887,14.0557,14.1094,403129.01847175,0
+GBAB.US,D,20160601,000000,14.15,14.2717,14.15,14.181,265472.10463192,0
+GBAB.US,D,20160602,000000,14.1952,14.3292,14.1887,14.2433,251483.37376826,0
+GBAB.US,D,20160603,000000,14.3651,14.4593,14.3538,14.4564,188562.70686829,0
+GBAB.US,D,20160606,000000,14.4564,14.4593,14.3856,14.413,127816.25086566,0
+GBAB.US,D,20160607,000000,14.4783,14.5614,14.4651,14.4962,175186.69852958,0
+GBAB.US,D,20160608,000000,14.5678,14.6292,14.5614,14.6009,137644.19295697,0
+GBAB.US,D,20160609,000000,14.6651,14.7178,14.6009,14.7038,169638.27345076,0
+GBAB.US,D,20160610,000000,14.6792,14.7339,14.5886,14.6339,122149.09754669,0
+GBAB.US,D,20160613,000000,14.6074,14.7028,14.5217,14.5932,155730.10817861,0
+GBAB.US,D,20160614,000000,14.647,14.647,14.5376,14.5999,167707.87947509,0
+GBAB.US,D,20160615,000000,14.5659,14.7028,14.5527,14.6169,103563.88767237,0
+GBAB.US,D,20160616,000000,14.633,14.6857,14.6207,14.633,84369.135493814,0
+GBAB.US,D,20160617,000000,14.633,14.647,14.5443,14.5999,123044.85971552,0
+GBAB.US,D,20160620,000000,14.5443,14.5527,14.4179,14.5217,171341.81168187,0
+GBAB.US,D,20160621,000000,14.5604,14.58,14.5149,14.5755,137963.2751023,0
+GBAB.US,D,20160622,000000,14.5755,14.58,14.4953,14.5527,149157.65202867,0
+GBAB.US,D,20160623,000000,14.5104,14.5527,14.4867,14.4953,106929.62126527,0
+GBAB.US,D,20160624,000000,14.4953,14.6934,14.4706,14.633,140753.38874532,0
+GBAB.US,D,20160627,000000,14.6631,14.7782,14.6396,14.7386,227194.96807352,0
+GBAB.US,D,20160628,000000,14.7735,14.8216,14.6556,14.717,228746.91578375,0
+GBAB.US,D,20160629,000000,14.717,14.8103,14.717,14.7971,146226.54860049,0
+GBAB.US,D,20160630,000000,14.8375,15.0206,14.8375,14.9075,199855.67063689,0
+GBAB.US,D,20160701,000000,14.999,15.0706,14.8781,14.949,217364.90583505,0
+GBAB.US,D,20160705,000000,14.9442,15.0206,14.899,14.9744,313048.20656892,0
+GBAB.US,D,20160706,000000,15.0064,15.0206,14.964,15.0064,129806.00896138,0
+GBAB.US,D,20160707,000000,15.0206,15.1207,15.0064,15.0642,152889.11100411,0
+GBAB.US,D,20160708,000000,15.0848,15.2205,15.0642,15.2121,136749.49086171,0
+GBAB.US,D,20160711,000000,15.2205,15.2819,15.1366,15.2056,88852.186632219,0
+GBAB.US,D,20160712,000000,15.0915,15.1424,14.8621,14.9122,239964.6143287,0
+GBAB.US,D,20160713,000000,14.9178,15.0054,14.8762,14.9367,137103.55543496,0
+GBAB.US,D,20160714,000000,14.9065,14.9178,14.583,14.6367,326351.06983113,0
+GBAB.US,D,20160715,000000,14.6764,14.7433,14.6367,14.6602,109475.91798661,0
+GBAB.US,D,20160718,000000,14.7367,14.9423,14.731,14.9244,235723.25996484,0
+GBAB.US,D,20160719,000000,14.8981,14.9858,14.8198,14.8904,153980.98678386,0
+GBAB.US,D,20160720,000000,14.8679,14.884,14.7943,14.8689,133112.37843421,0
+GBAB.US,D,20160721,000000,14.8471,14.9244,14.8471,14.9244,98040.904359268,0
+GBAB.US,D,20160722,000000,14.9178,15.0348,14.885,14.9744,114677.6990072,0
+GBAB.US,D,20160725,000000,14.9914,15.0642,14.9744,15.0405,80781.846524233,0
+GBAB.US,D,20160726,000000,15.1037,15.1207,15.0103,15.0706,152719.49923249,0
+GBAB.US,D,20160727,000000,15.0442,15.1489,15.0358,15.1037,126394.69220483,0
+GBAB.US,D,20160728,000000,15.1791,15.1791,15.0773,15.1603,69888.530492489,0
+GBAB.US,D,20160729,000000,15.2008,15.2754,15.051,15.1093,280113.84081627,0
+GBAB.US,D,20160801,000000,15.0773,15.114,15.0264,15.0442,107832.80394912,0
+GBAB.US,D,20160802,000000,15.0142,15.0142,14.9178,14.9696,177543.24208142,0
+GBAB.US,D,20160803,000000,14.9858,15.1093,14.9367,15.0848,131969.619123,0
+GBAB.US,D,20160804,000000,15.1489,15.2056,15.1366,15.2008,152776.74320543,0
+GBAB.US,D,20160805,000000,15.2754,15.2754,15.1037,15.1282,157329.75919962,0
+GBAB.US,D,20160808,000000,15.1668,15.2121,15.097,15.2008,109087.93105904,0
+GBAB.US,D,20160809,000000,15.2575,15.3235,15.2064,15.2575,169665.83536362,0
+GBAB.US,D,20160810,000000,15.3508,15.4914,15.2839,15.4471,145819.48034862,0
+GBAB.US,D,20160811,000000,15.4365,15.4498,15.3659,15.3828,60107.231638373,0
+GBAB.US,D,20160812,000000,15.4102,15.4791,15.3499,15.4622,89250.774295507,0
+GBAB.US,D,20160815,000000,15.4668,15.498,15.315,15.3584,107263.54444063,0
+GBAB.US,D,20160816,000000,15.4102,15.4102,15.2961,15.3338,48975.3990528,0
+GBAB.US,D,20160817,000000,15.3084,15.4102,15.2971,15.3367,154745.2998297,0
+GBAB.US,D,20160818,000000,15.4027,15.5037,15.3546,15.4668,124611.64845578,0
+GBAB.US,D,20160819,000000,15.4102,15.5442,15.3546,15.5302,125353.69995657,0
+GBAB.US,D,20160822,000000,15.5302,15.5763,15.4724,15.4905,59766.948021578,0
+GBAB.US,D,20160823,000000,15.5234,15.5763,15.4791,15.5102,144876.01486903,0
+GBAB.US,D,20160824,000000,15.4622,15.5028,15.3659,15.4451,120361.81350333,0
+GBAB.US,D,20160825,000000,15.4027,15.4583,15.3745,15.3952,45191.996472292,0
+GBAB.US,D,20160826,000000,15.4622,15.4622,15.3216,15.3517,113886.88412207,0
+GBAB.US,D,20160829,000000,15.3367,15.4243,15.3274,15.3895,76936.959676516,0
+GBAB.US,D,20160830,000000,15.4668,15.4668,15.3084,15.3546,101340.91339069,0
+GBAB.US,D,20160831,000000,15.3659,15.3828,15.3216,15.349,73363.451663379,0
+GBAB.US,D,20160901,000000,15.3367,15.4027,15.3338,15.3659,58170.477221285,0
+GBAB.US,D,20160902,000000,15.3084,15.3952,15.2735,15.3216,97282.95175488,0
+GBAB.US,D,20160906,000000,15.2735,15.3367,15.2611,15.315,92019.686467062,0
+GBAB.US,D,20160907,000000,15.3828,15.3828,15.2679,15.2961,74186.068755695,0
+GBAB.US,D,20160908,000000,15.3546,15.3546,15.2961,15.3413,47124.510595089,0
+GBAB.US,D,20160909,000000,15.315,15.3274,15.0216,15.0886,158905.02852846,0
+GBAB.US,D,20160912,000000,15.0368,15.0943,14.9132,15.0018,137824.4054643,0
+GBAB.US,D,20160913,000000,15.0358,15.0405,14.7489,14.7744,86740.520075656,0
+GBAB.US,D,20160914,000000,14.7744,14.8972,14.7744,14.8462,58185.3182513,0
+GBAB.US,D,20160915,000000,14.8462,14.8462,14.6971,14.7406,99527.127508013,0
+GBAB.US,D,20160916,000000,14.7283,15.0715,14.6715,15.0358,286241.06606574,0
+GBAB.US,D,20160919,000000,14.9914,15.1744,14.9858,15.0442,98528.538202653,0
+GBAB.US,D,20160920,000000,15.051,15.1226,14.7669,14.8405,162712.81280114,0
+GBAB.US,D,20160921,000000,14.8659,15.0405,14.8113,15.0405,85413.307962798,0
+GBAB.US,D,20160922,000000,15.0405,15.2028,15.0405,15.1575,95895.315448383,0
+GBAB.US,D,20160923,000000,15.0923,15.1575,15.0642,15.0782,53252.795918125,0
+GBAB.US,D,20160926,000000,15.0642,15.2131,14.998,15.051,106121.84520298,0
+GBAB.US,D,20160927,000000,15.0142,15.1292,14.93,15.0264,124649.81110439,0
+GBAB.US,D,20160928,000000,14.981,15.1631,14.981,15.0857,94718.633782829,0
+GBAB.US,D,20160929,000000,15.051,15.0782,14.9423,14.9622,98527.478129079,0
+GBAB.US,D,20160930,000000,14.9547,15.1443,14.9547,15.0642,118823.64674954,0
+GBAB.US,D,20161003,000000,15.0923,15.1037,14.9914,15.0054,44076.799073948,0
+GBAB.US,D,20161004,000000,14.998,15.0054,14.8659,14.9158,79982.551050515,0
+GBAB.US,D,20161005,000000,14.9235,14.9547,14.7924,14.8462,98652.566810644,0
+GBAB.US,D,20161006,000000,14.8462,14.8462,14.7744,14.7744,41823.082658661,0
+GBAB.US,D,20161007,000000,14.7858,14.8743,14.7462,14.7603,86070.553577793,0
+GBAB.US,D,20161010,000000,14.7462,14.7744,14.6857,14.7462,43035.806825683,0
+GBAB.US,D,20161011,000000,14.7519,14.7519,14.4442,14.4989,192603.70732694,0
+GBAB.US,D,20161012,000000,14.5121,14.5555,14.433,14.4481,63371.19816832,0
+GBAB.US,D,20161013,000000,14.4593,14.5472,14.4593,14.4962,72647.902001894,0
+GBAB.US,D,20161014,000000,14.4962,14.5244,14.4017,14.4095,80156.403116414,0
+GBAB.US,D,20161017,000000,14.4877,14.4877,14.433,14.4481,76318.936783707,0
+GBAB.US,D,20161018,000000,14.5169,14.5472,14.4696,14.5472,42022.376490302,0
+GBAB.US,D,20161019,000000,14.5555,14.6452,14.347,14.4291,225245.49277353,0
+GBAB.US,D,20161020,000000,14.4764,14.5244,14.3406,14.4696,73551.084685724,0
+GBAB.US,D,20161021,000000,14.4593,14.5972,14.4546,14.5972,80880.433366482,0
+GBAB.US,D,20161024,000000,14.5972,14.6689,14.5037,14.5037,55472.589979091,0
+GBAB.US,D,20161025,000000,14.5555,14.5678,14.5037,14.5678,31461.923560347,0
+GBAB.US,D,20161026,000000,14.5895,14.6207,14.5555,14.5678,87136.987591799,0
+GBAB.US,D,20161027,000000,14.5037,14.5678,14.4696,14.4764,59301.575723217,0
+GBAB.US,D,20161028,000000,14.4764,14.5169,14.4623,14.5169,61286.033451074,0
+GBAB.US,D,20161031,000000,14.4829,14.5867,14.4227,14.5037,46307.193870638,0
+GBAB.US,D,20161101,000000,14.5972,14.5972,14.4291,14.433,70595.599565396,0
+GBAB.US,D,20161102,000000,14.4291,14.4867,14.4169,14.4481,134588.00084725,0
+GBAB.US,D,20161103,000000,14.4291,14.433,13.8623,14.1159,348168.44402821,0
+GBAB.US,D,20161104,000000,14.1189,14.2132,14.1189,14.1716,112917.97687673,0
+GBAB.US,D,20161107,000000,14.1377,14.2414,14.1377,14.1716,72085.002934858,0
+GBAB.US,D,20161108,000000,14.1716,14.2414,14.1716,14.2056,72688.184797652,0
+GBAB.US,D,20161109,000000,14.0263,14.1784,13.9519,13.9594,265854.79119163,0
+GBAB.US,D,20161110,000000,13.852,13.9491,12.3491,13.4359,986371.9574384,0
+GBAB.US,D,20161111,000000,13.4359,13.5622,13.4359,13.4556,252356.87439206,0
+GBAB.US,D,20161114,000000,13.4359,13.4698,13.1424,13.332,403119.4778096,0
+GBAB.US,D,20161115,000000,13.3396,13.6773,13.3396,13.6264,148083.79749966,0
+GBAB.US,D,20161116,000000,13.6264,13.8358,13.6264,13.8065,161877.47482595,0
+GBAB.US,D,20161117,000000,13.832,13.8715,13.6537,13.7075,169963.71603753,0
+GBAB.US,D,20161118,000000,13.716,13.7747,13.5153,13.5407,181800.49754886,0
+GBAB.US,D,20161121,000000,13.5407,13.7614,13.5407,13.7614,167583.85086711,0
+GBAB.US,D,20161122,000000,13.7207,13.9414,13.7207,13.8124,125543.45312606,0
+GBAB.US,D,20161123,000000,13.7312,13.9283,13.5896,13.8661,136845.95755682,0
+GBAB.US,D,20161125,000000,13.9161,13.9227,13.8715,13.8793,22631.510700829,0
+GBAB.US,D,20161128,000000,13.8999,13.9453,13.8442,13.9161,126418.01382343,0
+GBAB.US,D,20161129,000000,13.8573,13.9765,13.8573,13.9624,65363.076411183,0
+GBAB.US,D,20161130,000000,13.8661,13.8963,13.7614,13.8124,135707.43853988,0
+GBAB.US,D,20161201,000000,13.7992,13.7992,13.6066,13.6339,133804.60647711,0
+GBAB.US,D,20161202,000000,13.649,13.7614,13.649,13.7376,126763.59780809,0
+GBAB.US,D,20161205,000000,13.8065,13.8124,13.7312,13.8065,83100.227427446,0
+GBAB.US,D,20161206,000000,13.7689,13.9075,13.7614,13.9075,143371.77046957,0
+GBAB.US,D,20161207,000000,13.8573,14.0009,13.8246,13.9961,132491.17532069,0
+GBAB.US,D,20161208,000000,13.9283,14.0235,13.8867,13.9765,159997.96438179,0
+GBAB.US,D,20161209,000000,13.9961,14.0009,13.9565,13.9961,206025.29882927,0
+GBAB.US,D,20161212,000000,13.9624,14.0763,13.8793,14.0235,168049.22316546,0
+GBAB.US,D,20161213,000000,14.0649,14.0659,13.9453,13.965,80807.288289974,0
+GBAB.US,D,20161214,000000,13.9594,14.0649,13.9263,13.9453,85491.753407167,0
+GBAB.US,D,20161215,000000,13.897,13.9029,13.8348,13.8613,100897.80263735,0
+GBAB.US,D,20161216,000000,13.7933,13.8613,13.7576,13.8613,175152.77617526,0
+GBAB.US,D,20161219,000000,13.8152,13.9453,13.8152,13.9331,62227.378783515,0
+GBAB.US,D,20161220,000000,13.8397,13.897,13.8207,13.8897,117614.10280323,0
+GBAB.US,D,20161221,000000,13.8397,13.9029,13.7405,13.897,135269.62815441,0
+GBAB.US,D,20161222,000000,13.9029,14.0083,13.8265,13.9848,174189.1692978,0
+GBAB.US,D,20161223,000000,13.9775,13.9848,13.8765,13.9111,80942.977707264,0
+GBAB.US,D,20161227,000000,13.9526,13.9736,13.9029,13.9263,126195.39837318,0
+GBAB.US,D,20161228,000000,13.9263,13.998,13.9207,13.9848,65181.803830272,0
+GBAB.US,D,20161229,000000,13.9404,14.0859,13.9189,14.0745,79697.391259494,0
+GBAB.US,D,20161230,000000,14.1113,14.181,14.0151,14.1159,143551.98297691,0
+GBAB.US,D,20170103,000000,14.0577,14.2019,14.0207,14.1057,145373.18937458,0
+GBAB.US,D,20170104,000000,14.1113,14.2443,14.1113,14.1952,76240.491339337,0
+GBAB.US,D,20170105,000000,14.1113,14.2386,14.1113,14.2292,122490.44123705,0
+GBAB.US,D,20170106,000000,14.2443,14.2981,14.2046,14.2614,85445.110169975,0
+GBAB.US,D,20170109,000000,14.2614,14.3724,14.2614,14.3462,54548.205823808,0
+GBAB.US,D,20170110,000000,14.3462,14.3885,14.3188,14.3651,39414.595501778,0
+GBAB.US,D,20170111,000000,14.4067,14.4217,14.2659,14.3103,99917.23458272,0
+GBAB.US,D,20170112,000000,14.3292,14.3935,14.2791,14.3103,117178.41256489,0
+GBAB.US,D,20170113,000000,14.3499,14.3499,14.2773,14.3433,30327.644837696,0
+GBAB.US,D,20170117,000000,14.4359,14.4442,14.2951,14.3103,58028.42736256,0
+GBAB.US,D,20170118,000000,14.3292,14.3499,14.234,14.3103,113786.17713267,0
+GBAB.US,D,20170119,000000,14.3235,14.4603,14.2254,14.3998,222795.66274735,0
+GBAB.US,D,20170120,000000,14.3499,14.3856,14.2961,14.3235,70524.574636033,0
+GBAB.US,D,20170123,000000,14.3235,14.3998,14.317,14.3707,111627.86733891,0
+GBAB.US,D,20170124,000000,14.4509,14.4509,14.3773,14.4359,66239.757255698,0
+GBAB.US,D,20170125,000000,14.4207,14.4254,14.3433,14.3641,55474.710126236,0
+GBAB.US,D,20170126,000000,14.3848,14.3935,14.3292,14.3292,58929.489899245,0
+GBAB.US,D,20170127,000000,14.3103,14.4067,14.3028,14.3773,46461.964612233,0
+GBAB.US,D,20170130,000000,14.3433,14.5783,14.3433,14.5783,123066.06118697,0
+GBAB.US,D,20170131,000000,14.4735,14.616,14.4291,14.4943,167688.79815078,0
+GBAB.US,D,20170201,000000,14.582,14.582,14.3848,14.4442,193412.5434628,0
+GBAB.US,D,20170202,000000,14.3848,14.5104,14.3848,14.498,56454.218107292,0
+GBAB.US,D,20170203,000000,14.4811,14.5159,14.413,14.4735,107323.96863428,0
+GBAB.US,D,20170206,000000,14.413,14.5027,14.3935,14.4584,116328.23355968,0
+GBAB.US,D,20170207,000000,14.4584,14.7225,14.4584,14.6387,93006.614963128,0
+GBAB.US,D,20170208,000000,14.7347,14.9235,14.6934,14.7877,301550.64860082,0
+GBAB.US,D,20170209,000000,14.7347,14.8866,14.6924,14.7423,188484.26142392,0
+GBAB.US,D,20170210,000000,14.7225,14.7811,14.7225,14.7763,78007.633984814,0
+GBAB.US,D,20170213,000000,14.7924,14.8424,14.7735,14.7858,118779.12365949,0
+GBAB.US,D,20170214,000000,14.7735,14.8603,14.7735,14.8424,121341.32148438,0
+GBAB.US,D,20170215,000000,14.8036,14.8772,14.7329,14.7386,79282.902492617,0
+GBAB.US,D,20170216,000000,14.7329,14.9782,14.7329,14.7858,157889.47804593,0
+GBAB.US,D,20170217,000000,14.8036,14.8914,14.7651,14.8914,78823.890635694,0
+GBAB.US,D,20170221,000000,14.8537,14.9537,14.8537,14.9386,78529.190182519,0
+GBAB.US,D,20170222,000000,14.9386,14.9734,14.9132,14.9386,64759.894548387,0
+GBAB.US,D,20170223,000000,14.9537,15.0264,14.9254,14.9329,69449.660033445,0
+GBAB.US,D,20170224,000000,14.9461,15.0528,14.899,14.9734,98926.065792366,0
+GBAB.US,D,20170227,000000,14.9386,14.9782,14.885,14.899,45929.807678802,0
+GBAB.US,D,20170228,000000,14.9537,14.9537,14.8603,14.8603,63609.71472215,0
+GBAB.US,D,20170301,000000,14.8178,14.8914,14.7924,14.8679,130699.65098305,0
+GBAB.US,D,20170302,000000,14.9075,14.9075,14.7924,14.8537,61149.28396021,0
+GBAB.US,D,20170303,000000,14.8603,14.8772,14.7981,14.8471,63095.579039452,0
+GBAB.US,D,20170306,000000,14.8348,14.8772,14.7452,14.7858,45815.319732965,0
+GBAB.US,D,20170307,000000,14.715,14.7489,14.6744,14.6744,42593.756145921,0
+GBAB.US,D,20170308,000000,14.6348,14.6357,14.4829,14.5403,147463.6544597,0
+GBAB.US,D,20170309,000000,14.4387,14.4867,14.3386,14.3651,105783.68173333,0
+GBAB.US,D,20170310,000000,14.3793,14.3998,14.3443,14.3443,59956.701191068,0
+GBAB.US,D,20170313,000000,14.4254,14.4254,14.3142,14.3558,77243.32093899,0
+GBAB.US,D,20170314,000000,14.3,14.3915,14.2773,14.3558,71682.17497728,0
+GBAB.US,D,20170315,000000,14.4584,14.5614,14.4121,14.4735,65560.25009568,0
+GBAB.US,D,20170316,000000,14.4442,14.5027,14.4057,14.4584,45258.781107364,0
+GBAB.US,D,20170317,000000,14.5237,14.583,14.45,14.5614,45946.768855964,0
+GBAB.US,D,20170320,000000,14.5159,14.6876,14.5159,14.6405,79606.224932253,0
+GBAB.US,D,20170321,000000,14.6056,14.8348,14.6056,14.8348,99809.107078319,0
+GBAB.US,D,20170322,000000,14.7933,15.0368,14.7858,15.0368,89306.958194854,0
+GBAB.US,D,20170323,000000,14.9602,15.0282,14.9216,14.9547,33850.269319353,0
+GBAB.US,D,20170324,000000,15.0142,15.0142,14.9216,14.9734,37659.113665601,0
+GBAB.US,D,20170327,000000,15.0282,15.0358,14.947,14.947,44201.887755511,0
+GBAB.US,D,20170328,000000,14.947,15.0064,14.9085,14.9132,53123.466942273,0
+GBAB.US,D,20170329,000000,14.9085,15.0282,14.9085,15.0064,45957.369591691,0
+GBAB.US,D,20170330,000000,15.0943,15.0943,14.9734,14.998,75607.627416512,0
+GBAB.US,D,20170331,000000,14.9904,15.0368,14.9264,14.9264,67339.053550456,0
+GBAB.US,D,20170403,000000,15.1197,15.1197,14.9602,14.9792,32365.106244178,0
+GBAB.US,D,20170404,000000,14.8999,14.9904,14.8923,14.9547,49096.247440074,0
+GBAB.US,D,20170405,000000,14.9264,14.9792,14.8689,14.9264,47710.731280722,0
+GBAB.US,D,20170406,000000,14.8772,14.9396,14.8772,14.9132,22627.270406536,0
+GBAB.US,D,20170407,000000,14.947,15.0064,14.8999,14.9264,40685.623715292,0
+GBAB.US,D,20170410,000000,14.947,15.0414,14.947,15.0206,33679.597474168,0
+GBAB.US,D,20170411,000000,15.0574,15.1075,15.0245,15.0857,38770.070769655,0
+GBAB.US,D,20170412,000000,15.0396,15.0715,15.0177,15.0442,18695.457525869,0
+GBAB.US,D,20170413,000000,15.048,15.1102,15.048,15.1102,46316.734532791,0
+GBAB.US,D,20170417,000000,15.0642,15.1394,15.0642,15.1047,32347.084993444,0
+GBAB.US,D,20170418,000000,15.0782,15.1244,15.0442,15.0857,78187.846492152,0
+GBAB.US,D,20170419,000000,15.0857,15.1734,15.0642,15.1668,79342.266612682,0
+GBAB.US,D,20170420,000000,15.1047,15.1734,15.0754,15.1546,37430.137773924,0
+GBAB.US,D,20170421,000000,15.1668,15.1668,14.9932,15.1102,70560.6171375,0
+GBAB.US,D,20170424,000000,15.0857,15.1329,15.0396,15.1329,49094.12729293,0
+GBAB.US,D,20170425,000000,15.051,15.117,15.0177,15.0782,81630.965455861,0
+GBAB.US,D,20170426,000000,15.117,15.1791,15.0782,15.1791,61836.211635237,0
+GBAB.US,D,20170427,000000,15.1932,15.3564,15.1829,15.3564,31651.676729838,0
+GBAB.US,D,20170428,000000,15.4365,15.4886,15.3537,15.4698,65649.296275776,0
+GBAB.US,D,20170501,000000,15.5083,15.5292,15.3158,15.3461,68045.062549788,0
+GBAB.US,D,20170502,000000,15.33,15.3376,15.2903,15.3338,34714.229280997,0
+GBAB.US,D,20170503,000000,15.3274,15.3461,15.3274,15.3461,21472.850286008,0
+GBAB.US,D,20170504,000000,15.3376,15.3376,15.2234,15.3027,45533.340162659,0
+GBAB.US,D,20170505,000000,15.2961,15.3187,15.2234,15.2312,33936.135278729,0
+GBAB.US,D,20170508,000000,15.2121,15.2462,15.1329,15.2008,56725.59694187,0
+GBAB.US,D,20170509,000000,15.2064,15.2064,15.1329,15.1791,39788.801472897,0
+GBAB.US,D,20170510,000000,15.2064,15.2735,15.1753,15.2611,33459.102171072,0
+GBAB.US,D,20170511,000000,15.2727,15.3132,15.1631,15.3132,38435.087520723,0
+GBAB.US,D,20170512,000000,15.3319,15.4009,15.3319,15.3791,26209.259008256,0
+GBAB.US,D,20170515,000000,15.3622,15.5028,15.3,15.4734,34770.413180343,0
+GBAB.US,D,20170516,000000,15.5028,15.5206,15.4546,15.5064,45519.559206219,0
+GBAB.US,D,20170517,000000,15.4678,15.5706,15.4678,15.5028,64157.772759168,0
+GBAB.US,D,20170518,000000,15.5206,15.5697,15.3196,15.3923,43337.927793866,0
+GBAB.US,D,20170519,000000,15.4009,15.5028,15.3706,15.5028,26067.209149532,0
+GBAB.US,D,20170522,000000,15.481,15.5028,15.4734,15.4876,18834.327163877,0
+GBAB.US,D,20170523,000000,15.4952,15.5122,15.4433,15.5028,40461.948191479,0
+GBAB.US,D,20170524,000000,15.4952,15.548,15.4566,15.5064,65429.861046253,0
+GBAB.US,D,20170525,000000,15.5064,15.6613,15.4961,15.6613,48798.36676618,0
+GBAB.US,D,20170526,000000,15.6848,15.6848,15.6393,15.6848,16533.967511397,0
+GBAB.US,D,20170530,000000,15.6696,15.7394,15.6244,15.6848,32989.489578422,0
+GBAB.US,D,20170531,000000,15.6613,15.8195,15.6613,15.7612,76588.195471138,0
+GBAB.US,D,20170601,000000,15.8046,15.8046,15.6613,15.7036,40937.921225563,0
+GBAB.US,D,20170602,000000,15.7291,15.7348,15.5206,15.548,130815.19900247,0
+GBAB.US,D,20170605,000000,15.5706,15.6036,15.4734,15.6036,22179.919358913,0
+GBAB.US,D,20170606,000000,15.6036,15.6036,15.546,15.548,44535.810930871,0
+GBAB.US,D,20170607,000000,15.6244,15.6244,15.5565,15.597,53071.523337216,0
+GBAB.US,D,20170608,000000,15.5706,15.6036,15.5706,15.6036,32641.78544662,0
+GBAB.US,D,20170609,000000,15.6036,15.6036,15.5348,15.597,14764.704718774,0
+GBAB.US,D,20170612,000000,15.632,15.632,15.5348,15.6036,37589.148809811,0
+GBAB.US,D,20170613,000000,15.5895,15.6667,15.5895,15.628,37567.947338358,0
+GBAB.US,D,20170614,000000,15.6594,15.6876,15.6007,15.6007,28842.481762523,0
+GBAB.US,D,20170615,000000,15.6007,15.6933,15.6007,15.6933,17401.107693759,0
+GBAB.US,D,20170616,000000,15.628,15.65,15.5895,15.6007,55560.576085615,0
+GBAB.US,D,20170619,000000,15.6075,15.649,15.5933,15.6217,26242.121289006,0
+GBAB.US,D,20170620,000000,15.6093,15.628,15.5602,15.6158,41890.927367306,0
+GBAB.US,D,20170621,000000,15.628,15.6525,15.5734,15.6217,33132.599510719,0
+GBAB.US,D,20170622,000000,15.5734,15.6818,15.5734,15.5895,32926.945237642,0
+GBAB.US,D,20170623,000000,15.5961,15.6217,15.5669,15.6158,31807.507545006,0
+GBAB.US,D,20170626,000000,15.628,15.6525,15.597,15.6093,37912.471249444,0
+GBAB.US,D,20170627,000000,15.6594,15.6754,15.6007,15.6525,19058.00268769,0
+GBAB.US,D,20170628,000000,15.6594,15.6594,15.6168,15.6412,16002.870651538,0
+GBAB.US,D,20170629,000000,15.6158,15.6158,15.4593,15.5102,48274.69042133,0
+GBAB.US,D,20170630,000000,15.5102,15.5528,15.4517,15.5169,80892.09417578,0
+GBAB.US,D,20170703,000000,15.5895,15.6412,15.5442,15.6412,25312.43676586,0
+GBAB.US,D,20170705,000000,15.5244,15.6225,15.4678,15.5734,30641.426615178,0
+GBAB.US,D,20170706,000000,15.4649,15.5734,15.4461,15.5311,49914.624238099,0
+GBAB.US,D,20170707,000000,15.5669,15.5669,15.5037,15.5669,37855.227276526,0
+GBAB.US,D,20170710,000000,15.5037,15.5734,15.4838,15.5311,28281.702842635,0
+GBAB.US,D,20170711,000000,15.4905,15.6594,15.4905,15.5933,31491.605620379,0
+GBAB.US,D,20170712,000000,15.5376,15.7781,15.5376,15.628,55463.049316937,0
+GBAB.US,D,20170713,000000,15.6217,15.6412,15.5734,15.5734,55728.06771008,0
+GBAB.US,D,20170714,000000,15.6158,15.6763,15.6158,15.6667,20743.519668078,0
+GBAB.US,D,20170717,000000,15.6158,15.6828,15.5093,15.6217,37487.381746843,0
+GBAB.US,D,20170718,000000,15.6412,15.6876,15.5669,15.6594,52424.878457947,0
+GBAB.US,D,20170719,000000,15.6876,15.6876,15.6017,15.6393,37207.522323685,0
+GBAB.US,D,20170720,000000,15.6535,15.7083,15.6158,15.6941,32220.936238308,0
+GBAB.US,D,20170721,000000,15.7923,15.7923,15.6358,15.7593,45308.604565275,0
+GBAB.US,D,20170724,000000,15.7197,15.7593,15.6848,15.7593,20077.793464504,0
+GBAB.US,D,20170725,000000,15.6763,15.6763,15.6007,15.6093,37652.753224166,0
+GBAB.US,D,20170726,000000,15.6876,15.7027,15.6168,15.6763,39703.995587091,0
+GBAB.US,D,20170727,000000,15.6941,15.697,15.6422,15.6876,16129.019406674,0
+GBAB.US,D,20170728,000000,15.7027,15.7027,15.6594,15.7027,19254.116298616,0
+GBAB.US,D,20170731,000000,15.7027,15.8112,15.6914,15.7876,37567.947338358,0
+GBAB.US,D,20170801,000000,15.8611,15.8611,15.6217,15.6876,248938.13712053,0
+GBAB.US,D,20170802,000000,15.713,15.7384,15.6876,15.6876,37729.07852139,0
+GBAB.US,D,20170803,000000,15.7027,15.747,15.6876,15.6941,33693.37843061,0
+GBAB.US,D,20170804,000000,15.6838,15.7168,15.6535,15.6535,25246.712204362,0
+GBAB.US,D,20170807,000000,15.6677,15.7272,15.6535,15.7083,77811.520373888,0
+GBAB.US,D,20170808,000000,15.7178,15.7178,15.6594,15.6677,76472.64745173,0
+GBAB.US,D,20170809,000000,15.7272,15.7272,15.6007,15.6594,61423.843015506,0
+GBAB.US,D,20170810,000000,15.6677,15.6677,15.516,15.6358,45222.738605896,0
+GBAB.US,D,20170811,000000,15.6535,15.7092,15.497,15.6838,30028.704090232,0
+GBAB.US,D,20170814,000000,15.7188,15.7188,15.6093,15.6217,36696.566861706,0
+GBAB.US,D,20170815,000000,15.6217,15.6217,15.5442,15.5734,31142.841415003,0
+GBAB.US,D,20170816,000000,15.6217,15.6217,15.5592,15.6217,57130.545046593,0
+GBAB.US,D,20170817,000000,15.582,15.7188,15.566,15.6951,65410.779721946,0
+GBAB.US,D,20170818,000000,15.7282,15.7536,15.6951,15.748,52751.3811183,0
+GBAB.US,D,20170821,000000,15.748,15.8205,15.6876,15.8205,28099.37018815,0
+GBAB.US,D,20170822,000000,15.748,15.8347,15.7188,15.7857,57190.969240229,0
+GBAB.US,D,20170823,000000,15.8273,15.9291,15.7791,15.9159,40781.030336821,0
+GBAB.US,D,20170824,000000,15.9121,15.9159,15.8621,15.9159,33290.550473034,0
+GBAB.US,D,20170825,000000,15.9291,15.9497,15.8942,15.9497,24603.247545812,0
+GBAB.US,D,20170828,000000,15.9659,16.0441,15.9488,16.0356,44766.906969691,0
+GBAB.US,D,20170829,000000,16.014,16.0356,15.9497,15.9584,65762.724148041,0
+GBAB.US,D,20170830,000000,15.9857,16.0007,15.9121,15.9291,60465.536505901,0
+GBAB.US,D,20170831,000000,15.9451,16.0093,15.8989,16.0093,75263.103505427,0
+GBAB.US,D,20170901,000000,16.0356,16.0356,15.9584,15.9716,41775.379347894,0
+GBAB.US,D,20170905,000000,15.9234,15.9584,15.9121,15.9159,24076.390980242,0
+GBAB.US,D,20170906,000000,15.9376,15.9989,15.9376,15.9791,29903.615408668,0
+GBAB.US,D,20170907,000000,15.9659,16.0131,15.9659,15.9659,34080.305284599,0
+GBAB.US,D,20170908,000000,15.9584,16.0714,15.9584,16.029,17643.864541878,0
+GBAB.US,D,20170911,000000,15.9943,16.0356,15.9659,16.0007,25274.274117248,0
+GBAB.US,D,20170912,000000,15.9848,16.0007,15.9497,16.0007,30009.622765925,0
+GBAB.US,D,20170913,000000,16.0224,16.0224,15.8857,15.8932,49494.83510336,0
+GBAB.US,D,20170914,000000,15.9507,15.9507,15.8037,15.8499,54381.774272914,0
+GBAB.US,D,20170915,000000,15.9121,15.9291,15.8554,15.9291,45530.159941942,0
+GBAB.US,D,20170918,000000,15.9329,15.9329,15.9056,15.9121,31950.617477302,0
+GBAB.US,D,20170919,000000,15.9056,15.9234,15.8554,15.8773,59773.308463013,0
+GBAB.US,D,20170920,000000,15.9056,15.9056,15.8112,15.8857,38522.013553673,0
+GBAB.US,D,20170921,000000,15.8773,15.8932,15.8195,15.8499,32306.802197686,0
+GBAB.US,D,20170922,000000,15.8583,15.9056,15.8554,15.8696,52704.737881107,0
+GBAB.US,D,20170925,000000,15.8932,15.9234,15.8621,15.9121,32231.536974035,0
+GBAB.US,D,20170926,000000,15.9234,15.9451,15.8696,15.9159,23272.855212234,0
+GBAB.US,D,20170927,000000,15.9234,15.9234,15.8037,15.8263,35823.066237906,0
+GBAB.US,D,20170928,000000,15.8696,15.8696,15.7178,15.7272,29215.62766007,0
+GBAB.US,D,20170929,000000,15.8347,15.8422,15.7018,15.8195,87509.073415771,0
+GBAB.US,D,20171002,000000,15.8195,15.8195,15.7178,15.7178,81602.343469403,0
+GBAB.US,D,20171003,000000,15.7536,15.7536,15.634,15.7018,44991.642567077,0
+GBAB.US,D,20171004,000000,15.7593,15.8037,15.6517,15.7272,46095.179156125,0
+GBAB.US,D,20171005,000000,15.7018,15.7178,15.6594,15.6941,43435.454562542,0
+GBAB.US,D,20171006,000000,15.6584,15.7339,15.6517,15.6745,35589.85005194,0
+GBAB.US,D,20171009,000000,15.6198,15.6933,15.5875,15.6866,43442.875077549,0
+GBAB.US,D,20171010,000000,15.7178,15.7715,15.5875,15.7339,44114.96172256,0
+GBAB.US,D,20171011,000000,15.6745,15.7896,15.6745,15.7339,43951.710392384,0
+GBAB.US,D,20171012,000000,15.8205,15.8432,15.748,15.8037,20437.158405604,0
+GBAB.US,D,20171013,000000,15.7715,15.8432,15.7658,15.7781,44764.786822545,0
+GBAB.US,D,20171016,000000,15.8225,15.8273,15.7772,15.8112,33074.295464228,0
+GBAB.US,D,20171017,000000,15.8273,15.8554,15.7781,15.8509,38732.968194615,0
+GBAB.US,D,20171018,000000,15.8357,15.8357,15.7384,15.7384,39236.503141587,0
+GBAB.US,D,20171019,000000,15.7781,15.7847,15.7207,15.7536,22414.19561845,0
+GBAB.US,D,20171020,000000,15.795,15.795,15.7083,15.7384,31558.390255451,0
+GBAB.US,D,20171023,000000,15.7989,15.7989,15.6933,15.6933,55483.190714817,0
+GBAB.US,D,20171024,000000,15.6649,15.7375,15.634,15.634,59867.65501097,0
+GBAB.US,D,20171025,000000,15.6139,15.6641,15.4668,15.4668,76499.149291045,0
+GBAB.US,D,20171026,000000,15.5414,15.5414,15.4471,15.4527,66280.040051456,0
+GBAB.US,D,20171027,000000,15.5263,15.5263,15.4471,15.4527,42183.507673335,0
+GBAB.US,D,20171030,000000,15.5338,15.6056,15.4932,15.5338,58120.653763373,0
+GBAB.US,D,20171031,000000,15.6253,15.6393,15.4791,15.5008,54394.495155786,0
+GBAB.US,D,20171101,000000,15.6188,15.6188,15.5338,15.5706,66903.363312128,0
+GBAB.US,D,20171102,000000,15.5706,15.6649,15.5706,15.6393,66772.974262703,0
+GBAB.US,D,20171103,000000,15.5989,15.7168,15.5989,15.6584,43096.231019319,0
+GBAB.US,D,20171106,000000,15.7178,15.7658,15.6584,15.7121,86950.414643027,0
+GBAB.US,D,20171107,000000,15.7593,15.7593,15.6876,15.7384,49484.234367634,0
+GBAB.US,D,20171108,000000,15.6866,15.7593,15.6866,15.7178,42149.585319012,0
+GBAB.US,D,20171109,000000,15.7083,15.7384,15.6517,15.7272,74744.727528439,0
+GBAB.US,D,20171110,000000,15.6745,15.7339,15.634,15.7083,81183.614408239,0
+GBAB.US,D,20171113,000000,15.6933,15.7339,15.6393,15.7207,41322.727932407,0
+GBAB.US,D,20171114,000000,15.7658,15.8442,15.7366,15.8442,38321.659648457,0
+GBAB.US,D,20171115,000000,15.7989,15.9083,15.7989,15.8641,43666.550601362,0
+GBAB.US,D,20171116,000000,15.8055,15.962,15.7942,15.9536,63144.34242379,0
+GBAB.US,D,20171117,000000,15.9536,15.9536,15.7791,15.7791,52788.483693339,0
+GBAB.US,D,20171120,000000,15.7791,15.8554,15.7658,15.7857,28351.667698423,0
+GBAB.US,D,20171121,000000,15.7942,15.8519,15.7339,15.7593,68226.335130699,0
+GBAB.US,D,20171122,000000,15.7339,15.7857,15.7083,15.7658,51860.91931734,0
+GBAB.US,D,20171124,000000,15.7658,15.8442,15.6933,15.6933,17970.367202232,0
+GBAB.US,D,20171127,000000,15.6933,15.8564,15.6866,15.8282,76966.641736548,0
+GBAB.US,D,20171128,000000,15.8442,15.8442,15.7178,15.7272,74364.161115885,0
+GBAB.US,D,20171129,000000,15.7715,15.7715,15.6866,15.7555,46658.078223158,0
+GBAB.US,D,20171130,000000,15.7083,15.8641,15.7036,15.7989,79670.889420178,0
+GBAB.US,D,20171201,000000,15.9083,15.962,15.8027,15.9536,54331.950815005,0
+GBAB.US,D,20171204,000000,15.947,16.0997,15.8828,16.0045,85772.6729039,0
+GBAB.US,D,20171205,000000,15.9687,16.1431,15.8422,16.1431,48266.20983275,0
+GBAB.US,D,20171206,000000,16.063,16.231,16.063,16.231,86971.616114476,0
+GBAB.US,D,20171207,000000,16.2168,16.231,16.0933,16.0933,59993.803766108,0
+GBAB.US,D,20171208,000000,16.231,16.231,16.0329,16.0696,32715.9905967,0
+GBAB.US,D,20171211,000000,16.0997,16.1074,15.8724,15.8792,56620.649658185,0
+GBAB.US,D,20171212,000000,15.8641,15.9649,15.7942,15.8055,54539.725235228,0
+GBAB.US,D,20171213,000000,15.7857,15.9329,15.7857,15.8951,31775.705337828,0
+GBAB.US,D,20171214,000000,15.9761,16.0895,15.9603,16.0895,50076.815494702,0
+GBAB.US,D,20171215,000000,16.0895,16.0895,15.8792,15.8876,58160.936559132,0
+GBAB.US,D,20171218,000000,15.9329,16.2017,15.8876,16.0338,58133.374646245,0
+GBAB.US,D,20171219,000000,16.0121,16.1007,15.8876,15.9121,58127.01420481,0
+GBAB.US,D,20171220,000000,15.8792,15.9159,15.7715,15.7715,55342.200929664,0
+GBAB.US,D,20171221,000000,15.7462,15.8205,15.7462,15.7462,94202.377952989,0
+GBAB.US,D,20171222,000000,15.7075,15.8998,15.7075,15.8715,54557.746485962,0
+GBAB.US,D,20171226,000000,15.7847,15.8519,15.7781,15.8046,19460.830645265,0
+GBAB.US,D,20171227,000000,15.8442,15.9761,15.8442,15.8519,42609.65724951,0
+GBAB.US,D,20171228,000000,15.7989,16.0422,15.7989,15.9188,37329.430784529,0
+GBAB.US,D,20171229,000000,16.0895,16.0895,15.866,16.0489,43270.083085221,0
+GBAB.US,D,20180102,000000,15.9545,16.0319,15.8876,16.0055,38952.403424137,0
+GBAB.US,D,20180103,000000,16.0564,16.1176,16.0272,16.0743,61046.45682367,0
+GBAB.US,D,20180104,000000,16.0197,16.1677,16.0197,16.0952,57121.004384437,0
+GBAB.US,D,20180105,000000,16.0338,16.2054,16.0167,16.1677,118451.56092555,0
+GBAB.US,D,20180108,000000,16.0743,16.2819,16.0743,16.2375,120852.62756744,0
+GBAB.US,D,20180109,000000,16.2479,16.2479,16.1236,16.1299,131753.36411418,0
+GBAB.US,D,20180110,000000,16.0197,16.1007,15.9413,16.0422,35507.16431328,0
+GBAB.US,D,20180111,000000,16.0338,16.082,15.9913,15.9979,35050.272603501,0
+GBAB.US,D,20180112,000000,15.9403,16.0696,15.9403,15.9687,19155.529456365,0
+GBAB.US,D,20180116,000000,15.9403,16.2129,15.8631,15.8942,62886.744545655,0
+GBAB.US,D,20180117,000000,15.9101,15.9687,15.8244,15.8422,38481.730757915,0
+GBAB.US,D,20180118,000000,15.8112,15.8942,15.6782,15.6782,92269.863830189,0
+GBAB.US,D,20180119,000000,15.7233,15.748,15.6696,15.6696,68884.640819264,0
+GBAB.US,D,20180122,000000,15.6007,15.715,15.5885,15.6895,71725.637993754,0
+GBAB.US,D,20180123,000000,15.7508,15.7705,15.565,15.565,121869.23812353,0
+GBAB.US,D,20180124,000000,15.565,15.6848,15.5498,15.5885,69648.953865088,0
+GBAB.US,D,20180125,000000,15.5885,15.6225,15.5272,15.6225,58385.672156518,0
+GBAB.US,D,20180126,000000,15.5498,15.6084,15.4566,15.5018,80387.499155236,0
+GBAB.US,D,20180129,000000,15.4461,15.4461,15.1093,15.1546,199638.35555451,0
+GBAB.US,D,20180130,000000,15.0348,15.2603,15.0037,15.1093,162226.23903132,0
+GBAB.US,D,20180131,000000,15.1734,15.2735,15.1734,15.2537,100164.23172513,0
+GBAB.US,D,20180201,000000,15.3037,15.3358,15.2537,15.3358,110935.63929604,0
+GBAB.US,D,20180202,000000,15.2603,15.3405,15.1244,15.1734,103804.52437333,0
+GBAB.US,D,20180205,000000,15.2083,15.2083,15.0254,15.1244,50547.488160923,0
+GBAB.US,D,20180206,000000,14.9547,15.2903,14.9547,15.2903,71300.548491154,0
+GBAB.US,D,20180207,000000,15.096,15.3716,15.096,15.2453,73798.081828132,0
+GBAB.US,D,20180208,000000,15.2302,15.2791,15.1394,15.1876,42476.087979365,0
+GBAB.US,D,20180209,000000,15.1093,15.1942,15.096,15.1093,75166.636810322,0
+GBAB.US,D,20180212,000000,15.1546,15.2735,15.0528,15.2603,75335.188508362,0
+GBAB.US,D,20180213,000000,15.2028,15.3103,15.1065,15.2537,44691.641746039,0
+GBAB.US,D,20180214,000000,15.1942,15.2876,15.132,15.2346,41223.081016586,0
+GBAB.US,D,20180215,000000,15.1659,15.2453,15.1585,15.2074,21633.981469037,0
+GBAB.US,D,20180216,000000,15.3037,15.3037,15.2028,15.2028,22266.845391864,0
+GBAB.US,D,20180220,000000,15.1866,15.2735,15.1461,15.1595,28847.782130386,0
+GBAB.US,D,20180221,000000,15.1641,15.2302,15.0236,15.0236,54260.925885642,0
+GBAB.US,D,20180222,000000,15.0328,15.0867,14.981,14.9868,66987.109124361,0
+GBAB.US,D,20180223,000000,14.9868,15.1027,14.9868,15.0886,50478.583378706,0
+GBAB.US,D,20180226,000000,15.1037,15.1659,15.1037,15.116,32948.146709091,0
+GBAB.US,D,20180227,000000,15.116,15.1726,15.0725,15.0886,49353.845318208,0
+GBAB.US,D,20180228,000000,15.1093,15.1726,15.081,15.1329,27113.50176566,0
+GBAB.US,D,20180301,000000,15.2302,15.2302,15.1244,15.2205,34068.6444753,0
+GBAB.US,D,20180302,000000,15.1093,15.2205,15.081,15.18,44290.933935607,0
+GBAB.US,D,20180305,000000,15.1385,15.1649,15.081,15.1461,28702.552050945,0
+GBAB.US,D,20180306,000000,15.0886,15.2083,15.0886,15.1932,40763.009086091,0
+GBAB.US,D,20180307,000000,15.1536,15.2028,15.116,15.1461,31685.599084161,0
+GBAB.US,D,20180308,000000,15.116,15.2083,15.116,15.1595,42965.841969894,0
+GBAB.US,D,20180309,000000,15.1461,15.1942,15.081,15.1659,64735.512856221,0
+GBAB.US,D,20180312,000000,15.2083,15.3358,15.1595,15.3037,71618.570562926,0
+GBAB.US,D,20180313,000000,15.2679,15.6442,15.2679,15.5734,141604.62782408,0
+GBAB.US,D,20180314,000000,15.5064,15.7348,15.4734,15.6933,110210.54897239,0
+GBAB.US,D,20180315,000000,15.6168,15.6393,15.5961,15.5961,42271.493779858,0
+GBAB.US,D,20180316,000000,15.5961,15.6452,15.5961,15.6168,38545.335172269,0
+GBAB.US,D,20180319,000000,15.5442,15.6933,15.514,15.5734,39144.276740773,0
+GBAB.US,D,20180320,000000,15.4952,15.5122,15.3554,15.3554,54637.252003905,0
+GBAB.US,D,20180321,000000,15.3706,15.3791,15.2886,15.3358,40520.25223797,0
+GBAB.US,D,20180322,000000,15.3554,15.4311,15.2121,15.3235,87210.132668305,0
+GBAB.US,D,20180323,000000,15.3622,15.4952,15.2508,15.3084,64617.844689664,0
+GBAB.US,D,20180326,000000,15.2273,15.3018,15.2273,15.3018,43072.909400724,0
+GBAB.US,D,20180327,000000,15.2727,15.4092,15.2727,15.4092,63547.170381369,0
+GBAB.US,D,20180328,000000,15.4092,15.5028,15.4092,15.4602,37241.444678007,0
+GBAB.US,D,20180329,000000,15.5028,15.5914,15.3413,15.4527,39186.679683676,0
+GBAB.US,D,20180402,000000,15.5734,15.5734,15.4734,15.5282,41954.531781661,0
+GBAB.US,D,20180403,000000,15.4952,15.6007,15.4612,15.5008,55674.00395788,0
+GBAB.US,D,20180404,000000,15.4527,15.5669,15.4527,15.4602,46841.470951214,0
+GBAB.US,D,20180405,000000,15.4602,15.515,15.4527,15.4537,35387.37599958,0
+GBAB.US,D,20180406,000000,15.4764,15.513,15.4527,15.4876,24697.594093768,0
+GBAB.US,D,20180409,000000,15.4876,15.4876,15.4018,15.4527,38868.657611904,0
+GBAB.US,D,20180410,000000,15.4876,15.4876,15.4311,15.48,44863.373664797,0
+GBAB.US,D,20180411,000000,15.48,15.5206,15.4527,15.4734,22663.312908005,0
+GBAB.US,D,20180412,000000,15.5028,15.5376,15.3508,15.3781,65777.565178057,0
+GBAB.US,D,20180413,000000,15.3613,15.3932,15.349,15.3848,22402.534809153,0
+GBAB.US,D,20180416,000000,15.3554,15.3696,15.3084,15.3281,58036.907951141,0
+GBAB.US,D,20180417,000000,15.3613,15.3781,15.3158,15.3781,49258.438696677,0
+GBAB.US,D,20180418,000000,15.3405,15.3913,15.329,15.3781,33480.303642524,0
+GBAB.US,D,20180419,000000,15.3781,15.497,15.349,15.481,59083.20056727,0
+GBAB.US,D,20180420,000000,15.4602,15.4668,15.3554,15.3554,39418.835796069,0
+GBAB.US,D,20180423,000000,15.349,15.4074,15.3405,15.3913,26793.359546742,0
+GBAB.US,D,20180424,000000,15.4311,15.4385,15.3848,15.4009,31870.051885786,0
+GBAB.US,D,20180425,000000,15.4385,15.513,15.2585,15.2781,61930.558183196,0
+GBAB.US,D,20180426,000000,15.2707,15.4009,15.2585,15.2952,54343.611624301,0
+GBAB.US,D,20180427,000000,15.3696,15.6121,15.3499,15.6121,43732.275162863,0
+GBAB.US,D,20180430,000000,15.6121,15.6121,15.5064,15.5064,41315.307417399,0
+GBAB.US,D,20180501,000000,15.5376,15.5376,15.4009,15.4243,39579.9669791,0
+GBAB.US,D,20180502,000000,15.4131,15.4243,15.3348,15.4243,53266.57687457,0
+GBAB.US,D,20180503,000000,15.349,15.4517,15.3235,15.4169,54316.049711415,0
+GBAB.US,D,20180504,000000,15.4084,15.5829,15.398,15.5829,32700.089493111,0
+GBAB.US,D,20180507,000000,15.4876,15.5829,15.4433,15.5376,44308.955186339,0
+GBAB.US,D,20180508,000000,15.48,15.6121,15.48,15.6121,51464.451801197,0
+GBAB.US,D,20180509,000000,15.632,15.7111,15.5064,15.6393,46369.738211422,0
+GBAB.US,D,20180510,000000,15.6554,15.6951,15.5282,15.6584,16870.0108339,0
+GBAB.US,D,20180511,000000,15.7348,15.7348,15.6244,15.7111,28020.92474378,0
+GBAB.US,D,20180514,000000,15.7414,15.8037,15.6168,15.6452,24552.364014327,0
+GBAB.US,D,20180515,000000,15.632,15.7291,15.6168,15.6763,47876.102758044,0
+GBAB.US,D,20180516,000000,15.6838,15.7217,15.5914,15.5914,42727.325416065,0
+GBAB.US,D,20180517,000000,15.6951,15.6951,15.5318,15.5602,18355.173909073,0
+GBAB.US,D,20180518,000000,15.6244,15.6393,15.3537,15.3838,51649.964676399,0
+GBAB.US,D,20180521,000000,15.3904,15.4365,15.3838,15.4348,28998.312577691,0
+GBAB.US,D,20180522,000000,15.4593,15.4659,15.3537,15.4507,36543.916267255,0
+GBAB.US,D,20180523,000000,15.4791,15.4932,15.398,15.4365,51826.996963016,0
+GBAB.US,D,20180524,000000,15.4724,15.5037,15.3422,15.3471,70566.977578936,0
+GBAB.US,D,20180525,000000,15.398,15.4724,15.398,15.4724,56565.525832411,0
+GBAB.US,D,20180529,000000,15.5196,15.6838,15.5083,15.6517,41114.953512183,0
+GBAB.US,D,20180530,000000,15.5989,15.6951,15.5442,15.6517,40370.781864238,0
+GBAB.US,D,20180531,000000,15.7348,15.8187,15.5678,15.5961,57561.994990629,0
+GBAB.US,D,20180601,000000,15.6393,15.6838,15.5602,15.6112,35182.781800074,0
+GBAB.US,D,20180604,000000,15.5961,15.7923,15.5829,15.6244,62359.887980087,0
+GBAB.US,D,20180605,000000,15.6452,15.6517,15.5489,15.6517,41647.110445613,0
+GBAB.US,D,20180606,000000,15.6763,15.748,15.5451,15.5914,29356.617445221,0
+GBAB.US,D,20180607,000000,15.6951,15.8112,15.5924,15.6393,40319.898332754,0
+GBAB.US,D,20180608,000000,15.6951,15.6951,15.5366,15.5366,32203.975061148,0
+GBAB.US,D,20180611,000000,15.5528,15.5914,15.3669,15.4659,86751.120811385,0
+GBAB.US,D,20180612,000000,15.4856,15.7207,15.4507,15.5961,52941.134287789,0
+GBAB.US,D,20180613,000000,15.632,15.7207,15.5037,15.6244,47351.36633962,0
+GBAB.US,D,20180614,000000,15.6112,15.6886,15.5112,15.5734,61755.646043722,0
+GBAB.US,D,20180615,000000,15.5734,15.7914,15.5734,15.6393,35903.631829423,0
+GBAB.US,D,20180618,000000,15.6393,15.6763,15.6393,15.6667,34773.593401061,0
+GBAB.US,D,20180619,000000,15.6584,15.6838,15.6027,15.6244,39226.962479434,0
+GBAB.US,D,20180620,000000,15.5914,15.6158,15.5356,15.5669,21895.819641462,0
+GBAB.US,D,20180621,000000,15.5356,15.6027,15.5356,15.5433,39014.947764919,0
+GBAB.US,D,20180622,000000,15.5669,15.5734,15.5592,15.5734,22201.120830364,0
+GBAB.US,D,20180625,000000,15.6007,15.6244,15.5734,15.6168,14618.41456576,0
+GBAB.US,D,20180626,000000,15.5518,15.5914,15.5263,15.5734,27479.227148197,0
+GBAB.US,D,20180627,000000,15.6168,15.6168,15.5518,15.5669,53428.768131173,0
+GBAB.US,D,20180628,000000,15.5961,15.6517,15.5829,15.6517,79322.125214802,0
+GBAB.US,D,20180629,000000,15.6763,15.8734,15.5961,15.8734,93380.820934246,0
+GBAB.US,D,20180702,000000,15.9385,15.9517,15.814,15.9234,60502.639080942,0
+GBAB.US,D,20180703,000000,15.9385,15.9385,15.8876,15.9046,24397.593272731,0
+GBAB.US,D,20180705,000000,15.7989,16.2508,15.7989,16.2508,43083.510136448,0
+GBAB.US,D,20180706,000000,16.1914,16.2253,16.0224,16.0904,33591.611367643,0
+GBAB.US,D,20180709,000000,16.029,16.029,15.8734,15.9111,40557.354813012,0
+GBAB.US,D,20180710,000000,15.9461,16.0508,15.9301,16.0508,41754.177876441,0
+GBAB.US,D,20180711,000000,16.0055,16.0508,15.9612,16.0121,14707.460745856,0
+GBAB.US,D,20180712,000000,16.0978,16.0978,15.982,16.0441,29321.635017327,0
+GBAB.US,D,20180713,000000,16.082,16.082,15.9111,16.0045,36145.328603968,0
+GBAB.US,D,20180716,000000,16.1045,16.1045,15.881,15.881,51353.144076079,0
+GBAB.US,D,20180717,000000,15.881,15.9979,15.8442,15.8969,26906.787419007,0
+GBAB.US,D,20180718,000000,15.8442,15.9149,15.8367,15.8724,32888.78258903,0
+GBAB.US,D,20180719,000000,15.8651,15.9291,15.8651,15.8886,38679.964515986,0
+GBAB.US,D,20180720,000000,15.9376,16.0035,15.9376,15.9893,25795.830314952,0
+GBAB.US,D,20180723,000000,15.9743,15.9743,15.8651,15.8651,28752.375508855,0
+GBAB.US,D,20180724,000000,15.8651,15.8651,15.8519,15.8564,32629.064563749,0
+GBAB.US,D,20180725,000000,15.9074,15.9111,15.8442,15.8564,27569.333401864,0
+GBAB.US,D,20180726,000000,15.8886,15.8886,15.7914,15.7914,35077.834516389,0
+GBAB.US,D,20180727,000000,15.8724,15.8724,15.7649,15.7649,28740.714699557,0
+GBAB.US,D,20180730,000000,15.7348,15.7979,15.7348,15.7754,23205.010503588,0
+GBAB.US,D,20180731,000000,15.8273,15.8273,15.7687,15.8195,19023.020259794,0
+GBAB.US,D,20180801,000000,15.8886,15.8886,15.8195,15.8564,44496.588208684,0
+GBAB.US,D,20180802,000000,15.8564,16.2054,15.8564,15.9893,29532.589658269,0
+GBAB.US,D,20180803,000000,15.9743,16.0026,15.8651,15.8651,50445.721097957,0
+GBAB.US,D,20180806,000000,15.8724,16.0356,15.8724,16.0356,44321.676069212,0
+GBAB.US,D,20180807,000000,16.0356,16.0441,15.9979,15.9979,40526.612679405,0
+GBAB.US,D,20180808,000000,16.0441,16.0441,15.9979,16.0216,30469.694696421,0
+GBAB.US,D,20180809,000000,16.0441,16.0846,15.9979,16.0216,33864.050275795,0
+GBAB.US,D,20180810,000000,16.0045,16.0649,15.9517,15.9517,43608.246554872,0
+GBAB.US,D,20180813,000000,15.9603,15.9893,15.9517,15.9677,48480.344694409,0
+GBAB.US,D,20180814,000000,16.0121,16.1054,16.0093,16.1054,30443.192857106,0
+GBAB.US,D,20180815,000000,16.0772,16.2073,16.0121,16.1941,67368.735610488,0
+GBAB.US,D,20180816,000000,16.145,16.2546,15.9677,15.9677,91635.939833792,0
+GBAB.US,D,20180817,000000,16.029,16.0564,15.982,15.982,59603.696691401,0
+GBAB.US,D,20180820,000000,16.0216,16.0659,15.9979,16.0309,47986.35040959,0
+GBAB.US,D,20180821,000000,16.0045,16.0592,16.0045,16.0518,45313.904933138,0
+GBAB.US,D,20180822,000000,16.0846,16.1206,16.047,16.1206,28640.007710162,0
+GBAB.US,D,20180823,000000,16.1291,16.2139,16.0856,16.2139,18666.835539411,0
+GBAB.US,D,20180824,000000,16.2347,16.2452,16.1764,16.2215,39673.253453486,0
+GBAB.US,D,20180827,000000,16.2452,16.2452,16.1094,16.1764,32866.521044003,0
+GBAB.US,D,20180828,000000,16.2546,16.2601,16.2073,16.2073,51277.878852426,0
+GBAB.US,D,20180829,000000,16.2347,16.2347,16.0997,16.2139,63916.07598462,0
+GBAB.US,D,20180830,000000,16.2452,16.2452,16.1856,16.2452,29130.821774264,0
+GBAB.US,D,20180831,000000,16.3781,16.3781,16.2414,16.3781,33835.428289335,0
+GBAB.US,D,20180904,000000,16.3629,16.4413,16.3006,16.4328,59000.514828609,0
+GBAB.US,D,20180905,000000,16.5386,16.5386,16.2139,16.2933,50749.962213285,0
+GBAB.US,D,20180906,000000,16.2414,16.2933,16.1612,16.2234,27858.733487178,0
+GBAB.US,D,20180907,000000,16.2347,16.2829,16.1291,16.1291,28560.50219222,0
+GBAB.US,D,20180910,000000,16.1695,16.1764,16.1064,16.1368,35015.290175607,0
+GBAB.US,D,20180911,000000,16.1368,16.1517,16.0724,16.0724,30494.07638859,0
+GBAB.US,D,20180912,000000,16.0724,16.1856,16.0724,16.1695,26237.880994714,0
+GBAB.US,D,20180913,000000,16.2601,16.3432,16.1517,16.2414,34867.939949021,0
+GBAB.US,D,20180914,000000,16.2225,16.3253,16.1941,16.2008,29762.625623516,0
+GBAB.US,D,20180917,000000,16.1764,16.2546,16.145,16.1764,36519.534575084,0
+GBAB.US,D,20180918,000000,16.1368,16.1764,16.1291,16.1517,26811.380797478,0
+GBAB.US,D,20180919,000000,16.112,16.1368,16.0714,16.0714,32400.088672072,0
+GBAB.US,D,20180920,000000,16.0592,16.0913,16.0592,16.0592,39168.658432942,0
+GBAB.US,D,20180921,000000,16.0592,16.0649,15.9497,15.9593,43971.851790264,0
+GBAB.US,D,20180924,000000,16.0441,16.1328,15.982,16.0846,50209.324691272,0
+GBAB.US,D,20180925,000000,16.0592,16.1291,15.9593,16.0649,28965.450296941,0
+GBAB.US,D,20180926,000000,16.1291,16.1291,15.9497,15.9659,33013.871270593,0
+GBAB.US,D,20180927,000000,16.0035,16.1045,15.8544,15.8544,58907.228354222,0
+GBAB.US,D,20180928,000000,15.9271,15.9271,15.8083,15.8083,78359.578410908,0
+GBAB.US,D,20181001,000000,15.8083,15.8782,15.7999,15.8367,30573.581906532,0
+GBAB.US,D,20181002,000000,15.8782,15.997,15.8782,15.9131,24852.364835364,0
+GBAB.US,D,20181003,000000,15.9008,16.0791,15.8696,15.9093,63687.100092945,0
+GBAB.US,D,20181004,000000,15.8696,15.9413,15.8159,15.8328,43910.367523054,0
+GBAB.US,D,20181005,000000,15.796,15.8782,15.565,15.6168,84979.737871616,0
+GBAB.US,D,20181008,000000,15.6244,15.6667,15.6244,15.632,28074.988495982,0
+GBAB.US,D,20181009,000000,15.6677,15.6848,15.5424,15.565,101081.1953654,0
+GBAB.US,D,20181010,000000,15.6677,15.6677,15.4622,15.5498,93685.062049574,0
+GBAB.US,D,20181011,000000,15.482,15.5905,15.4253,15.5573,92787.179733605,0
+GBAB.US,D,20181012,000000,15.6594,15.7536,15.5244,15.6112,45976.450915995,0
+GBAB.US,D,20181015,000000,15.6017,15.6772,15.5573,15.6594,36100.80551392,0
+GBAB.US,D,20181016,000000,15.6686,15.8706,15.581,15.581,46641.117045997,0
+GBAB.US,D,20181017,000000,15.581,15.7744,15.581,15.632,25487.348905335,0
+GBAB.US,D,20181018,000000,15.634,15.698,15.4385,15.5037,21538.574847507,0
+GBAB.US,D,20181019,000000,15.5037,15.6393,15.4348,15.497,34011.400502382,0
+GBAB.US,D,20181022,000000,15.4471,15.5573,15.2585,15.2585,44575.033653056,0
+GBAB.US,D,20181023,000000,15.2669,15.3763,15.2121,15.2971,53458.450191206,0
+GBAB.US,D,20181024,000000,15.3848,15.5169,15.2971,15.5169,31610.333860508,0
+GBAB.US,D,20181025,000000,15.4471,15.516,15.217,15.2575,67460.9620113,0
+GBAB.US,D,20181026,000000,15.2338,15.2669,15.1886,15.2669,32073.586011722,0
+GBAB.US,D,20181029,000000,15.2669,15.2971,15.2121,15.2669,64970.849189332,0
+GBAB.US,D,20181030,000000,15.182,15.2498,15.0405,15.1744,82113.298931384,0
+GBAB.US,D,20181031,000000,15.2585,15.2791,15.0923,15.0923,70353.902790847,0
+GBAB.US,D,20181101,000000,15.2253,15.2546,15.1075,15.2121,48053.135044664,0
+GBAB.US,D,20181102,000000,15.2338,15.2971,15.045,15.1302,44167.965401189,0
+GBAB.US,D,20181105,000000,15.1461,15.1744,15.045,15.0923,62207.237385637,0
+GBAB.US,D,20181106,000000,15.1234,15.1302,15.0405,15.0405,36835.436499713,0
+GBAB.US,D,20181107,000000,15.045,15.1075,14.9952,15.0018,66053.184306926,0
+GBAB.US,D,20181108,000000,15.0923,15.0923,14.9565,14.9726,139036.06955775,0
+GBAB.US,D,20181109,000000,14.9348,15.1008,14.9348,15.0018,66785.695145573,0
+GBAB.US,D,20181112,000000,15.0764,15.2047,14.9952,15.1744,112118.68140301,0
+GBAB.US,D,20181113,000000,15.1461,15.2791,15.114,15.2791,105024.66905538,0
+GBAB.US,D,20181114,000000,15.3037,15.3274,15.1517,15.1585,85735.570328859,0
+GBAB.US,D,20181115,000000,15.1585,15.216,15.0519,15.0915,61925.257815333,0
+GBAB.US,D,20181116,000000,15.0915,15.0915,15.0226,15.0433,42208.949439076,0
+GBAB.US,D,20181119,000000,15.0433,15.181,15.0396,15.0915,62118.191205541,0
+GBAB.US,D,20181120,000000,15.0915,15.3264,15.0687,15.2791,78439.08392885,0
+GBAB.US,D,20181121,000000,15.2047,15.463,15.2047,15.2414,52240.42565632,0
+GBAB.US,D,20181123,000000,15.2498,15.2687,15.1649,15.1649,15533.258058889,0
+GBAB.US,D,20181126,000000,15.181,15.2886,15.1517,15.2886,75345.789244088,0
+GBAB.US,D,20181127,000000,15.2253,15.4546,15.2047,15.4311,65829.508783114,0
+GBAB.US,D,20181128,000000,15.5518,15.6198,15.3196,15.6198,57795.211176594,0
+GBAB.US,D,20181129,000000,15.5254,15.7933,15.4707,15.7933,62867.663221349,0
+GBAB.US,D,20181130,000000,15.7933,16.0207,15.7188,16.0207,88039.110202057,0
+GBAB.US,D,20181203,000000,16.2725,16.3885,16.1168,16.3762,168515.65553738,0
+GBAB.US,D,20181204,000000,16.3762,16.4893,16.2498,16.4575,136054.08259811,0
+GBAB.US,D,20181206,000000,16.4488,16.8573,16.3527,16.7961,164394.08948724,0
+GBAB.US,D,20181207,000000,16.7875,16.7875,16.263,16.2979,121674.18458617,0
+GBAB.US,D,20181210,000000,16.3395,16.8262,16.0111,16.0207,405827.96578752,0
+GBAB.US,D,20181211,000000,16.0592,16.4319,16.0592,16.1632,73125.995183123,0
+GBAB.US,D,20181212,000000,16.4951,16.4951,15.8537,16.0724,231714.06171339,0
+GBAB.US,D,20181213,000000,16.0724,16.332,15.9488,16.332,94031.706107803,0
+GBAB.US,D,20181214,000000,16.2432,16.6102,16.0659,16.3781,111956.49014641,0
+GBAB.US,D,20181217,000000,16.396,16.6281,16.3669,16.5875,108081.92123866,0
+GBAB.US,D,20181218,000000,16.6196,16.6904,16.3413,16.4017,99407.339194313,0
+GBAB.US,D,20181219,000000,16.396,16.581,16.2327,16.5053,56859.166212014,0
+GBAB.US,D,20181220,000000,16.4677,16.5942,16.2432,16.4677,94720.753929975,0
+GBAB.US,D,20181221,000000,16.396,16.4338,16.2027,16.265,69668.035189394,0
+GBAB.US,D,20181224,000000,16.2385,16.5053,16.2385,16.3629,34549.917877249,0
+GBAB.US,D,20181226,000000,16.4761,16.7403,16.3857,16.6291,79210.817489683,0
+GBAB.US,D,20181227,000000,16.6932,16.8385,16.5432,16.7008,98506.276657628,0
+GBAB.US,D,20181228,000000,16.7008,16.8148,16.514,16.6347,81845.100317523,0
+GBAB.US,D,20181231,000000,16.7327,16.7819,16.6291,16.6498,72540.834571063,0
+GBAB.US,D,20190102,000000,16.6498,16.7932,16.6291,16.663,62512.538574537,0
+GBAB.US,D,20190103,000000,16.8932,16.9676,16.7752,16.8534,153602.54051845,0
+GBAB.US,D,20190104,000000,16.8148,16.9139,16.7366,16.8233,50966.217222089,0
+GBAB.US,D,20190107,000000,16.8299,16.9525,16.7008,16.8084,67465.202305592,0
+GBAB.US,D,20190108,000000,16.9745,16.9818,16.7839,16.8385,62174.375104886,0
+GBAB.US,D,20190109,000000,16.8534,16.9818,16.7403,16.7403,54824.885026249,0
+GBAB.US,D,20190110,000000,16.7497,16.9064,16.7177,16.7327,41128.734468625,0
+GBAB.US,D,20190111,000000,16.7629,16.8084,16.6347,16.7102,62313.244742894,0
+GBAB.US,D,20190114,000000,16.7243,16.894,16.7243,16.894,55138.666803732,0
+GBAB.US,D,20190115,000000,16.9081,16.9603,16.7403,16.9081,60977.552041455,0
+GBAB.US,D,20190116,000000,16.9081,16.9451,16.7697,16.9451,42570.434527324,0
+GBAB.US,D,20190117,000000,16.9375,16.9827,16.8093,16.8093,40802.231808275,0
+GBAB.US,D,20190118,000000,16.8385,16.9262,16.7942,16.8385,73890.308228946,0
+GBAB.US,D,20190122,000000,16.777,16.9762,16.777,16.8385,53449.969602623,0
+GBAB.US,D,20190123,000000,16.9762,16.9762,16.8705,16.9686,46563.731675202,0
+GBAB.US,D,20190124,000000,16.9904,16.9904,16.8461,16.9081,35638.61343628,0
+GBAB.US,D,20190125,000000,16.9081,16.9535,16.8714,16.9535,54795.202966217,0
+GBAB.US,D,20190128,000000,16.9686,16.9686,16.8724,16.9603,33902.212924406,0
+GBAB.US,D,20190129,000000,16.9535,17.2969,16.9159,17.0536,72068.041757696,0
+GBAB.US,D,20190130,000000,17.0678,17.1441,16.9451,17.0414,64192.755187065,0
+GBAB.US,D,20190131,000000,17.1772,17.1855,17.0761,17.1441,48988.119935672,0
+GBAB.US,D,20190201,000000,17.1855,17.245,17.0328,17.1289,64516.077626698,0
+GBAB.US,D,20190204,000000,17.2196,17.2969,17.1119,17.2752,64715.371458342,0
+GBAB.US,D,20190205,000000,17.2969,17.3658,17.1289,17.3035,78621.416583333,0
+GBAB.US,D,20190206,000000,17.3724,17.4742,17.344,17.4742,55030.539299329,0
+GBAB.US,D,20190207,000000,17.4742,17.5337,17.1129,17.2064,94106.971331456,0
+GBAB.US,D,20190208,000000,17.1441,17.3215,17.1224,17.1289,54821.704805531,0
+GBAB.US,D,20190211,000000,17.3215,17.328,17.1055,17.3215,60465.536505901,0
+GBAB.US,D,20190212,000000,17.3215,17.3808,17.1525,17.344,40425.905690011,0
+GBAB.US,D,20190213,000000,17.3724,17.3724,17.1525,17.228,49289.180830281,0
+GBAB.US,D,20190214,000000,17.3045,17.3666,17.2064,17.2894,56852.805770578,0
+GBAB.US,D,20190215,000000,17.4223,17.4223,17.228,17.2979,62583.563503899,0
+GBAB.US,D,20190219,000000,17.2827,17.3704,17.2394,17.3045,33310.691870913,0
+GBAB.US,D,20190220,000000,17.3367,17.4129,17.2715,17.4129,48087.057398985,0
+GBAB.US,D,20190221,000000,17.4129,17.4168,17.2535,17.2592,56758.459222621,0
+GBAB.US,D,20190222,000000,17.2592,17.3138,17.2592,17.2752,42919.198732699,0
+GBAB.US,D,20190225,000000,17.4365,17.4365,17.3732,17.4365,60399.811944403,0
+GBAB.US,D,20190226,000000,17.4517,17.5129,17.3215,17.3987,46237.229014847,0
+GBAB.US,D,20190227,000000,17.4988,17.4988,17.3367,17.3666,36697.626935277,0
+GBAB.US,D,20190228,000000,17.4904,17.5046,17.2979,17.3045,45732.633994304,0
+GBAB.US,D,20190301,000000,17.4816,17.4816,17.2827,17.3215,32983.129136987,0
+GBAB.US,D,20190304,000000,17.3215,17.3732,17.2894,17.3215,57346.800055396,0
+GBAB.US,D,20190305,000000,17.3138,17.3215,17.245,17.3138,40647.461066678,0
+GBAB.US,D,20190306,000000,17.3138,17.328,17.1289,17.1677,28826.580658935,0
+GBAB.US,D,20190307,000000,17.2365,17.3045,17.1601,17.2064,85224.614866878,0
+GBAB.US,D,20190308,000000,17.1677,17.2186,17.0987,17.1772,45345.707140314,0
+GBAB.US,D,20190311,000000,17.1772,17.3913,17.1772,17.3818,52432.298972955,0
+GBAB.US,D,20190312,000000,17.3045,17.3913,17.2196,17.2592,59235.85116172,0
+GBAB.US,D,20190313,000000,17.2979,17.3818,17.1677,17.2592,49206.49509162,0
+GBAB.US,D,20190314,000000,17.2979,17.3309,17.0741,17.1422,61089.919840145,0
+GBAB.US,D,20190315,000000,17.098,17.2535,17.098,17.2129,56287.786556398,0
+GBAB.US,D,20190318,000000,17.2535,17.2827,16.8667,17.0658,111037.40635901,0
+GBAB.US,D,20190319,000000,17.0299,17.0658,16.8978,16.9735,108831.39325449,0
+GBAB.US,D,20190320,000000,16.9507,17.1111,16.913,17.1111,110687.58208005,0
+GBAB.US,D,20190321,000000,17.1281,17.1987,17.1045,17.1762,52309.330438538,0
+GBAB.US,D,20190322,000000,17.2129,17.3045,17.1932,17.3045,82205.525332195,0
+GBAB.US,D,20190325,000000,17.3827,17.4233,17.2979,17.3827,101747.98164255,0
+GBAB.US,D,20190326,000000,17.4526,17.6166,17.3913,17.4592,100430.31019185,0
+GBAB.US,D,20190327,000000,17.5139,17.6299,17.4836,17.6215,65647.176128631,0
+GBAB.US,D,20190328,000000,17.6299,17.662,17.5064,17.662,72477.230156709,0
+GBAB.US,D,20190329,000000,17.6752,17.6752,17.4836,17.4836,91659.261452388,0
+GBAB.US,D,20190401,000000,17.5998,17.6544,17.5403,17.6544,52095.195576877,0
+GBAB.US,D,20190402,000000,17.6752,17.8544,17.561,17.7996,79747.214717404,0
+GBAB.US,D,20190403,000000,17.7696,17.8695,17.6554,17.762,33138.959952154,0
+GBAB.US,D,20190404,000000,17.762,17.8497,17.5921,17.6215,51378.58584182,0
+GBAB.US,D,20190405,000000,17.662,17.8252,17.6317,17.8176,31876.412327224,0
+GBAB.US,D,20190408,000000,17.762,18.0611,17.762,17.9789,164136.4916091,0
+GBAB.US,D,20190409,000000,17.9873,18.0939,17.9789,18.0535,114141.30177949,0
+GBAB.US,D,20190410,000000,18.11,18.2658,17.9705,18.1789,140263.63475478,0
+GBAB.US,D,20190411,000000,18.2008,18.2658,18.1016,18.128,54681.775093952,0
+GBAB.US,D,20190412,000000,18.1193,18.2062,17.9383,18.1016,91684.70321813,0
+GBAB.US,D,20190415,000000,17.9696,18.128,17.9233,17.9696,65968.378421119,0
+GBAB.US,D,20190416,000000,17.9864,18.0356,17.8902,17.8989,44070.438632511,0
+GBAB.US,D,20190417,000000,17.8827,17.9298,17.6902,17.7527,98056.805462856,0
+GBAB.US,D,20190418,000000,17.744,17.7904,17.6902,17.6902,42775.028726828,0
+GBAB.US,D,20190422,000000,17.6902,17.7468,17.6195,17.6516,46544.650350893,0
+GBAB.US,D,20190423,000000,17.6902,17.6902,17.6441,17.6902,36595.859872311,0
+GBAB.US,D,20190424,000000,17.7063,17.7394,17.6441,17.6978,62505.11805953,0
+GBAB.US,D,20190425,000000,17.7356,17.7527,17.6357,17.744,55730.187857226,0
+GBAB.US,D,20190426,000000,17.7677,17.8534,17.7063,17.744,66356.365348681,0
+GBAB.US,D,20190429,000000,17.7762,17.9073,17.744,17.9073,52749.260971155,0
+GBAB.US,D,20190430,000000,17.8686,17.9148,17.8233,17.8385,50180.702704814,0
+GBAB.US,D,20190501,000000,17.9298,18.0449,17.8686,17.9073,80972.659767298,0
+GBAB.US,D,20190502,000000,17.9073,17.9864,17.846,17.9298,56985.314967152,0
+GBAB.US,D,20190503,000000,17.9951,17.9951,17.76,17.9233,91396.363206391,0
+GBAB.US,D,20190506,000000,17.8686,18.0298,17.8686,17.9298,35003.629366308,0
+GBAB.US,D,20190507,000000,17.8902,17.9997,17.7836,17.7836,57440.086529782,0
+GBAB.US,D,20190508,000000,17.8233,18.0025,17.7836,17.8686,45826.980542263,0
+GBAB.US,D,20190509,000000,17.8279,18.1016,17.7978,17.8827,60859.883874899,0
+GBAB.US,D,20190510,000000,17.8902,18.0525,17.8534,17.9864,50405.438302199,0
+GBAB.US,D,20190513,000000,17.9864,18.0375,17.9073,17.9383,27925.51812225,0
+GBAB.US,D,20190514,000000,17.9468,18.0337,17.9374,17.9864,29165.804202158,0
+GBAB.US,D,20190515,000000,17.9555,18.2242,17.8223,17.8223,87365.963483474,0
+GBAB.US,D,20190516,000000,17.9233,17.9864,17.8989,17.96,31036.834057744,0
+GBAB.US,D,20190517,000000,17.9951,18.111,17.9233,18.0234,42378.561210688,0
+GBAB.US,D,20190520,000000,17.9233,18.1866,17.8592,18.0939,46017.793785327,0
+GBAB.US,D,20190521,000000,18.0939,18.4071,17.9809,18.2166,46923.096616302,0
+GBAB.US,D,20190522,000000,18.2024,18.3987,18.1203,18.3797,61007.234101485,0
+GBAB.US,D,20190523,000000,18.2827,18.3797,18.214,18.3299,60457.055917321,0
+GBAB.US,D,20190524,000000,18.3224,18.411,18.2422,18.2422,36907.521502647,0
+GBAB.US,D,20190528,000000,18.3224,18.4318,18.2845,18.3015,36152.749118976,0
+GBAB.US,D,20190529,000000,18.3592,18.4402,18.2922,18.3987,44907.896754844,0
+GBAB.US,D,20190530,000000,18.3592,18.3592,18.1874,18.2688,47785.996504374,0
+GBAB.US,D,20190531,000000,18.275,18.275,18.2082,18.2688,50711.799564672,0
+GBAB.US,D,20190603,000000,18.275,18.3224,18.2336,18.2688,29238.949278668,0
+GBAB.US,D,20190604,000000,18.3083,18.3224,18.2262,18.2516,36370.064201354,0
+GBAB.US,D,20190605,000000,18.2609,18.3327,18.1422,18.1666,46692.000577481,0
+GBAB.US,D,20190606,000000,18.1798,18.3224,18.0788,18.1592,38408.585681408,0
+GBAB.US,D,20190607,000000,18.2024,18.3147,18.0875,18.2422,77556.042642897,0
+GBAB.US,D,20190610,000000,18.2422,18.3507,18.1148,18.2827,44153.124371173,0
+GBAB.US,D,20190611,000000,18.275,18.3308,18.1741,18.2336,41393.752861768,0
+GBAB.US,D,20190612,000000,18.3592,18.3797,18.2827,18.3083,63622.435605019,0
+GBAB.US,D,20190613,000000,18.3807,18.4326,18.1735,18.2336,69902.311448933,0
+GBAB.US,D,20190614,000000,18.275,18.6214,18.229,18.5825,93271.63335627,0
+GBAB.US,D,20190617,000000,18.5825,18.6138,18.4251,18.4733,72546.134938925,0
+GBAB.US,D,20190618,000000,18.5232,18.6592,18.5024,18.6592,54042.550729692,0
+GBAB.US,D,20190619,000000,18.7222,18.7779,18.5308,18.6724,63375.43846261,0
+GBAB.US,D,20190620,000000,18.7129,18.8223,18.5976,18.7864,66339.40417152,0
+GBAB.US,D,20190621,000000,18.7308,18.7308,18.5005,18.6817,71688.535418716,0
+GBAB.US,D,20190624,000000,18.6817,18.6817,18.6214,18.645,56462.698695873,0
+GBAB.US,D,20190625,000000,18.6062,18.6817,18.5318,18.629,68049.302844077,0
+GBAB.US,D,20190626,000000,18.6817,18.6817,18.3902,18.645,36645.683330223,0
+GBAB.US,D,20190627,000000,18.5976,18.7148,18.5825,18.6504,45634.047152055,0
+GBAB.US,D,20190628,000000,18.7062,18.8478,18.6062,18.8478,76432.364655972,0
+GBAB.US,D,20190701,000000,18.8553,18.8957,18.7308,18.8478,40641.100625243,0
+GBAB.US,D,20190702,000000,18.8091,18.927,18.7618,18.7779,46666.55881174,0
+GBAB.US,D,20190703,000000,18.8165,18.8957,18.8165,18.8553,18947.755036141,0
+GBAB.US,D,20190705,000000,18.8307,19.0844,18.8195,18.9185,27717.743702026,0
+GBAB.US,D,20190708,000000,19.0128,19.0128,18.7618,18.8233,42661.600854564,0
+GBAB.US,D,20190709,000000,18.9185,18.9185,18.7308,18.7931,57737.967203676,0
+GBAB.US,D,20190710,000000,18.7864,19.1064,18.7696,19.1064,52024.170647516,0
+GBAB.US,D,20190711,000000,19.0128,19.0128,18.8165,18.927,71480.760998492,0
+GBAB.US,D,20190712,000000,18.9732,19.0072,18.8156,18.8874,47443.592740435,0
+GBAB.US,D,20190715,000000,18.8957,18.9666,18.7544,18.8392,49275.399873838,0
+GBAB.US,D,20190716,000000,18.777,19.0374,18.7676,18.927,34421.648974966,0
+GBAB.US,D,20190717,000000,18.927,18.9582,18.8233,18.863,45732.633994304,0
+GBAB.US,D,20190718,000000,18.9411,19.0024,18.8392,18.9119,31879.592547942,0
+GBAB.US,D,20190719,000000,18.944,19.1278,18.8781,19.1146,39982.794936678,0
+GBAB.US,D,20190722,000000,19.1146,19.1733,19.0224,19.0667,54599.089355293,0
+GBAB.US,D,20190723,000000,19.1571,19.1619,18.9826,19.075,51600.141218488,0
+GBAB.US,D,20190724,000000,19.0922,19.1327,18.9977,19.0137,51475.052536922,0
+GBAB.US,D,20190725,000000,19.1232,19.1232,18.7299,18.7299,64286.04166145,0
+GBAB.US,D,20190726,000000,18.8307,18.8307,18.7544,18.777,30132.591300344,0
+GBAB.US,D,20190729,000000,18.7987,18.927,18.7686,18.8034,71065.212158045,0
+GBAB.US,D,20190730,000000,18.8781,18.9318,18.7855,18.8307,42215.309880512,0
+GBAB.US,D,20190731,000000,18.9582,19.0986,18.8781,18.9582,59617.477647845,0
+GBAB.US,D,20190801,000000,19.0667,19.1733,18.9035,18.9411,66839.758897775,0
+GBAB.US,D,20190802,000000,19.0137,19.0986,18.927,19.0922,44854.893076217,0
+GBAB.US,D,20190805,000000,19.0609,19.2571,19.0449,19.0667,156973.57447925,0
+GBAB.US,D,20190806,000000,19.1327,19.2733,19.0986,19.2733,51334.062751772,0
+GBAB.US,D,20190807,000000,19.2733,19.4383,19.1788,19.2733,121254.39545145,0
+GBAB.US,D,20190808,000000,19.3667,19.3667,19.2402,19.2733,66785.695145573,0
+GBAB.US,D,20190809,000000,19.2996,19.3165,19.1884,19.2317,73605.148437924,0
+GBAB.US,D,20190812,000000,19.2901,19.3165,19.1884,19.2487,65177.563535982,0
+GBAB.US,D,20190813,000000,19.211,19.2901,19.1977,19.2901,72464.509273837,0
+GBAB.US,D,20190814,000000,19.2996,19.5996,19.2996,19.4241,63452.823833407,0
+GBAB.US,D,20190815,000000,19.4062,19.4987,19.3081,19.493,52249.966318474,0
+GBAB.US,D,20190816,000000,19.4666,19.792,19.4325,19.7015,52789.543766913,0
+GBAB.US,D,20190819,000000,19.6269,20.0986,19.5269,19.9968,97456.803820782,0
+GBAB.US,D,20190820,000000,20.0344,20.1646,19.7241,19.8695,88833.105307912,0
+GBAB.US,D,20190821,000000,19.8137,20.1561,19.8137,20.1307,90483.639860408,0
+GBAB.US,D,20190822,000000,20.0986,20.2496,20.0986,20.1608,41225.201163732,0
+GBAB.US,D,20190823,000000,20.1722,20.3137,20.092,20.1391,54658.453475355,0
+GBAB.US,D,20190826,000000,20.1646,20.1722,19.9166,19.9563,72856.736495689,0
+GBAB.US,D,20190827,000000,19.9495,20.1391,19.8695,19.926,80493.506512495,0
+GBAB.US,D,20190828,000000,19.9731,20.1307,19.8837,19.9495,69983.937114021,0
+GBAB.US,D,20190829,000000,19.9563,19.9713,19.7666,19.8695,59786.029345884,0
+GBAB.US,D,20190830,000000,19.8759,19.9006,19.7759,19.8381,61127.022415187,0
+GBAB.US,D,20190903,000000,19.7336,19.875,19.7336,19.8458,59460.586759104,0
+GBAB.US,D,20190904,000000,19.8837,20.1221,19.8137,20.0986,58436.555688002,0
+GBAB.US,D,20190905,000000,20.0769,20.1722,20.0136,20.1646,62654.588433262,0
+GBAB.US,D,20190906,000000,20.1071,20.1071,19.8837,19.9968,70046.481454803,0
+GBAB.US,D,20190909,000000,19.9806,19.9806,19.793,19.8695,64225.617467812,0
+GBAB.US,D,20190910,000000,19.8222,20.0212,19.5128,19.5128,95570.932935176,0
+GBAB.US,D,20190911,000000,19.4987,19.6854,19.4589,19.6175,123207.05097211,0
+GBAB.US,D,20190912,000000,19.6572,19.6666,19.5119,19.5175,62286.742903579,0
+GBAB.US,D,20190913,000000,19.592,19.5996,18.7779,18.794,262109.55125972,0
+GBAB.US,D,20190916,000000,18.8005,18.9684,18.7779,18.8562,106316.89874033,0
+GBAB.US,D,20190917,000000,18.9534,19.0553,18.8799,19.0326,55901.919775982,0
+GBAB.US,D,20190918,000000,19.0553,19.5336,19.0553,19.3072,83860.300178981,0
+GBAB.US,D,20190919,000000,19.3818,19.542,19.0713,19.1383,158595.48704527,0
+GBAB.US,D,20190920,000000,19.1628,19.1703,19.0553,19.1044,65968.378421119,0
+GBAB.US,D,20190923,000000,19.0799,19.2289,19.026,19.1044,58531.96230953,0
+GBAB.US,D,20190924,000000,19.178,19.2213,19.1449,19.1929,49292.361050999,0
+GBAB.US,D,20190925,000000,19.2148,19.2289,19.0326,19.0487,34849.918698286,0
+GBAB.US,D,20190926,000000,19.0487,19.143,19.0015,19.0411,28368.628875585,0
+GBAB.US,D,20190927,000000,19.0713,19.1195,19.0713,19.1044,35830.486752914,0
+GBAB.US,D,20190930,000000,19.1628,19.1968,19.0713,19.0799,40558.414886583,0
+GBAB.US,D,20191001,000000,19.0553,19.1449,18.9751,19.1195,71992.776534043,0
+GBAB.US,D,20191002,000000,19.1703,19.3598,19.1195,19.3598,74596.31722828,0
+GBAB.US,D,20191003,000000,19.3598,19.5572,19.3147,19.542,82706.940132022,0
+GBAB.US,D,20191004,000000,19.5336,19.6703,19.5175,19.6175,45314.965006712,0
+GBAB.US,D,20191007,000000,19.6344,19.8777,19.6344,19.8147,59221.010131702,0
+GBAB.US,D,20191008,000000,19.8929,20.16,19.8543,19.975,75806.921248155,0
+GBAB.US,D,20191009,000000,20.1175,20.2684,20.0468,20.2063,108758.24817796,0
+GBAB.US,D,20191010,000000,20.0712,20.1976,19.909,20.0542,54013.928743233,0
+GBAB.US,D,20191011,000000,19.9015,20.192,19.9015,20.1429,90255.724042304,0
+GBAB.US,D,20191014,000000,20.008,20.0628,19.7571,19.7751,51193.072966621,0
+GBAB.US,D,20191015,000000,19.7015,20.0468,19.5392,19.7402,36925.542753381,0
+GBAB.US,D,20191016,000000,19.8467,19.9109,19.5232,19.5458,43573.264126975,0
+GBAB.US,D,20191017,000000,19.5458,19.6618,19.3345,19.4553,43072.909400724,0
+GBAB.US,D,20191018,000000,19.6052,19.6825,19.4365,19.4553,52766.222148317,0
+GBAB.US,D,20191021,000000,19.293,19.4166,19.1571,19.2686,64574.381673189,0
+GBAB.US,D,20191022,000000,19.3572,19.4119,19.3024,19.3647,35747.801014254,0
+GBAB.US,D,20191023,000000,19.3695,19.3695,19.2184,19.2467,33641.434825554,0
+GBAB.US,D,20191024,000000,19.2506,19.3921,19.1949,19.293,55069.762021512,0
+GBAB.US,D,20191025,000000,19.3466,19.394,19.0986,19.0986,58218.180532051,0
+GBAB.US,D,20191028,000000,19.142,19.2506,18.8996,18.8996,61611.476037851,0
+GBAB.US,D,20191029,000000,18.9232,19.0827,18.7392,18.7705,96916.16629877,0
+GBAB.US,D,20191030,000000,18.7477,19.0356,18.7477,19.0109,89391.764080659,0
+GBAB.US,D,20191031,000000,19.1232,19.211,19.059,19.059,85382.565829193,0
+GBAB.US,D,20191101,000000,19.0657,19.211,19.0421,19.142,53652.443654986,0
+GBAB.US,D,20191104,000000,19.1571,19.4193,19.142,19.4109,73502.321301385,0
+GBAB.US,D,20191105,000000,19.2686,19.3695,19.1571,19.2184,56575.066494566,0
+GBAB.US,D,20191106,000000,19.2845,19.3015,19.059,19.0922,58328.428183597,0
+GBAB.US,D,20191107,000000,19.0421,19.3345,19.0194,19.1073,53861.278148781,0
+GBAB.US,D,20191108,000000,19.0109,19.1024,18.8666,18.9071,56864.466579877,0
+GBAB.US,D,20191111,000000,18.9704,18.9808,18.7477,18.7477,57368.001526847,0
+GBAB.US,D,20191112,000000,18.8498,18.8498,18.6504,18.6968,41078.911010715,0
+GBAB.US,D,20191113,000000,18.7392,18.8251,18.6968,18.7222,31097.258251382,0
+GBAB.US,D,20191114,000000,18.7705,18.9534,18.7392,18.8676,75317.167257628,0
+GBAB.US,D,20191115,000000,18.9157,19.1166,18.7628,18.8507,57574.715873501,0
+GBAB.US,D,20191118,000000,18.9487,18.9487,18.8034,18.8922,42373.260842825,0
+GBAB.US,D,20191119,000000,19.0062,19.0279,18.9241,18.9816,47646.066792796,0
+GBAB.US,D,20191120,000000,19.0609,19.0628,18.8931,18.9968,75780.419408843,0
+GBAB.US,D,20191121,000000,18.9657,19.1354,18.9081,18.9081,40989.86483062,0
+GBAB.US,D,20191122,000000,18.9487,19.0298,18.859,18.9081,39912.830080888,0
+GBAB.US,D,20191125,000000,18.9081,18.9487,18.7808,18.8752,50981.058252107,0
+GBAB.US,D,20191126,000000,18.9241,19.0599,18.8825,19.0128,54432.657804398,0
+GBAB.US,D,20191127,000000,18.9487,19.0308,18.9081,19.0062,33581.010631918,0
+GBAB.US,D,20191129,000000,19.0062,19.0298,18.9157,18.9723,32554.859413669,0
+GBAB.US,D,20191202,000000,18.9572,18.9572,18.7705,18.8922,81065.946241683,0
+GBAB.US,D,20191203,000000,18.9157,19.044,18.9081,18.9657,70653.903611885,0
+GBAB.US,D,20191204,000000,18.9816,19.0854,18.9241,19.0128,69054.252590876,0
+GBAB.US,D,20191205,000000,18.9657,19.044,18.9006,19.0062,62527.379604554,0
+GBAB.US,D,20191206,000000,18.9892,19.0137,18.9081,18.9241,91175.867903296,0
+GBAB.US,D,20191209,000000,18.9487,18.9996,18.9318,18.9318,54872.588337015,0
+GBAB.US,D,20191210,000000,18.9657,19.0062,18.9232,18.9572,69514.324521373,0
+GBAB.US,D,20191211,000000,19.0128,19.0609,18.9657,19.0609,65603.713112156,0
+GBAB.US,D,20191212,000000,19.1478,19.1797,18.9684,19.0176,62111.830764106,0
+GBAB.US,D,20191213,000000,19.0336,19.0496,18.9534,19.026,43382.450883914,0
+GBAB.US,D,20191216,000000,19.01,19.0336,18.9534,18.9534,61951.759654647,0
+GBAB.US,D,20191217,000000,18.9855,19.026,18.9506,19.01,52358.093822875,0
+GBAB.US,D,20191218,000000,19.026,19.0638,18.977,19.026,89821.09387755,0
+GBAB.US,D,20191219,000000,19.026,19.141,18.977,19.0128,70795.95347061,0
+GBAB.US,D,20191220,000000,18.977,19.0818,18.977,18.994,79244.739844004,0
+GBAB.US,D,20191223,000000,19.0015,19.0976,18.994,19.026,53123.466942273,0
+GBAB.US,D,20191224,000000,19.0496,19.1469,19.0364,19.141,25872.155612178,0
+GBAB.US,D,20191226,000000,19.1958,19.2289,19.0731,19.1317,54129.476762642,0
+GBAB.US,D,20191227,000000,19.1949,19.2213,19.1269,19.1561,28997.252504118,0
+GBAB.US,D,20191230,000000,19.1064,19.211,19.1064,19.2034,51107.207007241,0
+GBAB.US,D,20191231,000000,19.2252,19.3033,19.1317,19.211,61900.876123163,0
+GBAB.US,D,20200102,000000,19.1797,19.4203,19.1797,19.3515,59403.342786186,0
+GBAB.US,D,20200103,000000,19.3647,19.4571,19.3515,19.4571,54036.190288256,0
+GBAB.US,D,20200106,000000,19.4647,19.5355,19.4403,19.4902,55159.868275181,0
+GBAB.US,D,20200107,000000,19.4977,19.6099,19.4647,19.5278,54476.120820874,0
+GBAB.US,D,20200108,000000,19.5278,19.675,19.4977,19.5496,46918.856322012,0
+GBAB.US,D,20200109,000000,19.6194,19.675,19.5278,19.6099,70079.343735551,0
+GBAB.US,D,20200110,000000,19.6581,19.7089,19.6099,19.6354,43007.184839223,0
+GBAB.US,D,20200113,000000,19.6666,19.6987,19.6289,19.6289,72762.38994773,0
+GBAB.US,D,20200114,000000,19.6014,19.6524,19.5846,19.6524,69765.561958071,0
+GBAB.US,D,20200115,000000,19.6589,19.7467,19.6589,19.7306,41558.064265517,0
+GBAB.US,D,20200116,000000,19.6892,19.7393,19.6703,19.7138,43751.356487169,0
+GBAB.US,D,20200117,000000,19.7061,19.7439,19.6628,19.6892,31799.026956426,0
+GBAB.US,D,20200121,000000,19.7732,19.8705,19.7061,19.8062,41659.831328486,0
+GBAB.US,D,20200122,000000,19.7637,19.8627,19.7089,19.7467,49023.102363566,0
+GBAB.US,D,20200123,000000,19.8062,19.8062,19.644,19.675,47972.569453148,0
+GBAB.US,D,20200124,000000,19.7393,19.8062,19.6825,19.7306,61697.341997229,0
+GBAB.US,D,20200127,000000,19.7732,19.8467,19.7467,19.8128,54625.591194607,0
+GBAB.US,D,20200128,000000,19.8467,19.8467,19.7552,19.8128,42914.958438409,0
+GBAB.US,D,20200129,000000,19.8705,19.9363,19.8213,19.9231,61561.652579941,0
+GBAB.US,D,20200130,000000,19.8777,19.9759,19.8381,19.8892,57622.419184265,0
+GBAB.US,D,20200131,000000,20.0665,20.0665,19.8846,19.8846,45614.965827748,0
+GBAB.US,D,20200203,000000,19.9853,20.011,19.9109,19.9759,51004.379870702,0
+GBAB.US,D,20200204,000000,20.0316,20.0316,19.9109,19.9853,57399.803734025,0
+GBAB.US,D,20200205,000000,20.0401,20.0665,20.011,20.0401,60015.005237559,0
+GBAB.US,D,20200206,000000,20.1391,20.1391,20.0316,20.1147,40906.119018388,0
+GBAB.US,D,20200207,000000,20.1147,20.2127,20.1024,20.1307,44525.210195147,0
+GBAB.US,D,20200210,000000,20.174,20.2043,20.1062,20.2043,86094.935269961,0
+GBAB.US,D,20200211,000000,20.174,20.2288,20.1391,20.1665,30219.517333294,0
+GBAB.US,D,20200212,000000,20.1901,20.1901,20.1307,20.1665,61048.576970816,0
+GBAB.US,D,20200213,000000,20.1185,20.1798,20.1015,20.1015,40331.559142054,0
+GBAB.US,D,20200214,000000,20.1788,20.1788,19.9553,20.0156,41406.473744641,0
+GBAB.US,D,20200218,000000,20.1185,20.1401,20.0392,20.0619,22471.439591368,0
+GBAB.US,D,20200219,000000,20.1259,20.1259,20.0619,20.1185,52661.27486463,0
+GBAB.US,D,20200220,000000,20.1185,20.1995,20.1185,20.1543,39477.139842561,0
+GBAB.US,D,20200221,000000,20.2099,20.243,20.1627,20.2345,82885.032492215,0
+GBAB.US,D,20200224,000000,20.2995,20.6004,20.2496,20.4288,125509.53077173,0
+GBAB.US,D,20200225,000000,20.4212,20.756,20.39,20.6637,146881.67406835,0
+GBAB.US,D,20200226,000000,20.7032,20.826,20.3372,20.3742,108726.44597079,0
+GBAB.US,D,20200227,000000,20.4447,20.8175,19.3647,19.6457,467179.7238001,0
+GBAB.US,D,20200228,000000,19.4044,19.6307,18.363,18.8307,513808.11996322,0
+GBAB.US,D,20200302,000000,19.0289,19.4902,19.0289,19.4136,234962.12713974,0
+GBAB.US,D,20200303,000000,19.4721,19.7241,19.3872,19.7015,247619.40559624,0
+GBAB.US,D,20200304,000000,19.7939,19.9118,19.6553,19.825,81070.186535973,0
+GBAB.US,D,20200305,000000,19.7666,19.9118,19.6543,19.7759,167534.02740919,0
+GBAB.US,D,20200306,000000,19.6685,20.2496,19.6618,20.0619,223270.57570785,0
+GBAB.US,D,20200309,000000,19.7015,19.9553,19.1693,19.8006,406941.04303871,0
+GBAB.US,D,20200310,000000,19.9222,19.9222,19.4091,19.4571,132177.39354322,0
+GBAB.US,D,20200311,000000,19.3572,19.4393,18.4497,18.6495,275595.80724998,0
+GBAB.US,D,20200312,000000,17.9233,17.9233,15.2537,16.7356,493408.06413266,0
+GBAB.US,D,20200313,000000,17.0648,17.8989,16.9007,17.7752,182712.16082127,0
+GBAB.US,D,20200316,000000,16.4893,17.5281,16.4375,17.3459,127478.08739601,0
+GBAB.US,D,20200317,000000,17.4375,17.4375,17.0903,17.1139,134625.10342228,0
+GBAB.US,D,20200318,000000,16.5299,16.7035,14.4282,14.4651,250897.15308263,0
+GBAB.US,D,20200319,000000,14.5104,15.0715,14.0141,15.0046,348441.94300993,0
+GBAB.US,D,20200320,000000,15.0877,16.3243,15.0792,15.6148,261893.29625091,0
+GBAB.US,D,20200323,000000,15.6641,15.9527,15.1121,15.9168,229459.28522451,0
+GBAB.US,D,20200324,000000,16.0121,17.2036,16.0121,16.8441,231741.62362626,0
+GBAB.US,D,20200325,000000,17.0345,18.0186,16.5299,17.6591,272708.1668383,0
+GBAB.US,D,20200326,000000,17.7431,17.8799,17.1913,17.5941,227226.77028069,0
+GBAB.US,D,20200327,000000,17.411,17.8902,16.8696,17.1139,206706.92613642,0
+GBAB.US,D,20200330,000000,17.1827,17.8167,17.0987,17.6837,132269.61994403,0
+GBAB.US,D,20200331,000000,17.8809,18.6168,17.3215,18.1554,192396.99298027,0
+GBAB.US,D,20200401,000000,17.5431,18.1318,17.0432,17.2715,174398.00379159,0
+GBAB.US,D,20200402,000000,17.2715,17.7244,16.9091,17.0564,110895.35650026,0
+GBAB.US,D,20200403,000000,17.1055,17.2055,16.5791,16.8856,77115.052036709,0
+GBAB.US,D,20200406,000000,17.0648,17.3035,16.8102,17.0819,208091.38222219,0
+GBAB.US,D,20200407,000000,17.3782,17.6185,17.179,17.4856,135722.27956989,0
+GBAB.US,D,20200408,000000,17.4856,18.0449,17.329,18.0449,84193.163280769,0
+GBAB.US,D,20200409,000000,18.2016,18.5922,18.1158,18.3743,136943.4843255,0
+GBAB.US,D,20200413,000000,18.461,18.5318,18.114,18.2609,78604.455406172,0
+GBAB.US,D,20200414,000000,18.363,18.4751,17.6941,18.1271,146780.96707896,0
+GBAB.US,D,20200415,000000,18.0572,18.3601,17.8922,18.213,84540.867412573,0
+GBAB.US,D,20200416,000000,18.1177,18.6875,18.1177,18.5044,155885.93899376,0
+GBAB.US,D,20200417,000000,18.7392,18.7392,18.4505,18.6487,135761.50229208,0
+GBAB.US,D,20200420,000000,18.8223,18.9704,18.7477,18.9288,134798.95548819,0
+GBAB.US,D,20200421,000000,18.9288,18.9288,18.6958,18.8957,120501.74321491,0
+GBAB.US,D,20200422,000000,19.0685,19.0685,18.6487,18.6787,67767.323273775,0
+GBAB.US,D,20200423,000000,18.7392,18.7676,18.5825,18.6563,65046.114412984,0
+GBAB.US,D,20200424,000000,18.5825,18.6392,18.3552,18.4505,79202.336901101,0
+GBAB.US,D,20200427,000000,18.4902,18.5298,18.2845,18.4666,166482.43442521,0
+GBAB.US,D,20200428,000000,18.5044,18.6148,18.4505,18.4807,74434.125971676,0
+GBAB.US,D,20200429,000000,18.5044,18.6875,18.5044,18.6704,93862.094336193,0
+GBAB.US,D,20200430,000000,18.8957,18.8957,18.6958,18.8448,94230.999939448,0
+GBAB.US,D,20200501,000000,18.5458,18.9458,18.5458,18.9458,57895.91816599,0
+GBAB.US,D,20200504,000000,18.6875,19.0118,18.6628,18.9704,60519.600258104,0
+GBAB.US,D,20200505,000000,19.0204,19.0204,18.8375,18.9542,45355.247802469,0
+GBAB.US,D,20200506,000000,18.9035,19.1449,18.8702,18.9874,114863.21188241,0
+GBAB.US,D,20200507,000000,18.9374,19.1788,18.9374,19.1128,89437.347244279,0
+GBAB.US,D,20200508,000000,19.2429,19.2694,19.1128,19.1865,89908.019910501,0
+GBAB.US,D,20200511,000000,19.2694,19.2769,18.9458,19.2335,66542.938297454,0
+GBAB.US,D,20200512,000000,19.2769,19.2769,19.1195,19.2609,49958.087254573,0
+GBAB.US,D,20200513,000000,19.2769,19.2808,18.9874,18.9958,68007.959974747,0
+GBAB.US,D,20200514,000000,18.7158,18.7931,18.4911,18.5667,94058.207947118,0
+GBAB.US,D,20200515,000000,18.5327,18.647,18.4441,18.4515,85519.315320056,0
+GBAB.US,D,20200518,000000,18.5156,18.5904,18.3997,18.4827,54927.712162789,0
+GBAB.US,D,20200519,000000,18.4177,18.6911,18.4177,18.6655,88356.072200257,0
+GBAB.US,D,20200520,000000,18.858,18.858,18.6016,18.6734,56261.284717084,0
+GBAB.US,D,20200521,000000,18.6337,18.8185,18.6337,18.775,29533.64973184,0
+GBAB.US,D,20200522,000000,18.9006,18.9006,18.7731,18.8091,36843.917088293,0
+GBAB.US,D,20200526,000000,18.9845,18.9845,18.7158,18.8185,74319.638025837,0
+GBAB.US,D,20200527,000000,18.959,19.0996,18.8553,19.0648,65103.358385902,0
+GBAB.US,D,20200528,000000,19.0005,19.2374,19.0005,19.1601,65672.617894373,0
+GBAB.US,D,20200529,000000,19.3261,19.4599,19.1919,19.343,95423.582708589,0
+GBAB.US,D,20200601,000000,19.6515,19.7316,19.4685,19.593,155593.35868776,0
+GBAB.US,D,20200602,000000,19.6835,19.6835,19.1919,19.3184,134908.14306617,0
+GBAB.US,D,20200603,000000,19.3978,19.3978,19.2081,19.2845,51917.103216688,0
+GBAB.US,D,20200604,000000,19.275,19.3515,19.1919,19.2591,38389.504357102,0
+GBAB.US,D,20200605,000000,19.2591,19.2901,19.0922,19.1683,67481.103409178,0
+GBAB.US,D,20200608,000000,19.026,19.1401,18.9411,19.0496,101574.12957665,0
+GBAB.US,D,20200609,000000,18.8825,19.2591,18.8421,19.1166,91621.098803776,0
+GBAB.US,D,20200610,000000,19.0336,19.1683,19.0005,19.026,91976.223450586,0
+GBAB.US,D,20200611,000000,18.959,19.0411,18.7062,18.7846,69117.85700523,0
+GBAB.US,D,20200612,000000,19.0072,19.0233,18.8884,18.9902,71208.322090341,0
+GBAB.US,D,20200615,000000,18.8884,19.0308,18.863,19.0308,47973.629526719,0
+GBAB.US,D,20200616,000000,19.0468,19.1146,18.8967,19.0468,62925.967267841,0
+GBAB.US,D,20200617,000000,19.0553,19.1893,18.9977,19.1146,61302.994628235,0
+GBAB.US,D,20200618,000000,19.1581,19.2148,19.0808,19.1581,37459.819833956,0
+GBAB.US,D,20200619,000000,19.275,19.275,19.1459,19.1751,36165.470001847,0
+GBAB.US,D,20200622,000000,19.31,19.3251,19.2213,19.2666,56521.002742363,0
+GBAB.US,D,20200623,000000,19.2392,19.3251,19.2184,19.2666,44594.114977363,0
+GBAB.US,D,20200624,000000,19.2666,19.31,19.1675,19.2298,49913.564164526,0
+GBAB.US,D,20200625,000000,19.2148,19.3251,19.1788,19.3251,55702.625944338,0
+GBAB.US,D,20200626,000000,19.3251,19.3505,19.2193,19.2487,36929.783047671,0
+GBAB.US,D,20200629,000000,19.2836,19.3978,19.1977,19.3818,47512.497522652,0
+GBAB.US,D,20200630,000000,19.5326,19.5326,19.342,19.493,86609.070952659,0
+GBAB.US,D,20200701,000000,19.4071,19.511,19.1912,19.292,80108.699805651,0
+GBAB.US,D,20200702,000000,19.4599,19.593,19.3251,19.5487,57487.789840549,0
+GBAB.US,D,20200706,000000,19.6289,19.6289,19.493,19.5581,56190.259787722,0
+GBAB.US,D,20200707,000000,19.6099,19.6099,19.542,19.6099,69254.606496091,0
+GBAB.US,D,20200708,000000,19.7174,19.7344,19.6326,19.7015,52365.514337882,0
+GBAB.US,D,20200709,000000,19.6731,19.7429,19.6685,19.6685,45641.467667063,0
+GBAB.US,D,20200710,000000,19.7874,19.7874,19.6685,19.7261,74666.28208407,0
+GBAB.US,D,20200713,000000,19.8777,20.1127,19.808,20.1034,110603.83626781,0
+GBAB.US,D,20200714,000000,20.1627,20.1627,20.091,20.1089,36712.467965294,0
+GBAB.US,D,20200715,000000,20.0996,20.1713,19.9495,20.01,41548.523603365,0
+GBAB.US,D,20200716,000000,19.9846,20.091,19.9846,20.0486,33950.976308745,0
+GBAB.US,D,20200717,000000,19.9846,20.0524,19.9061,19.9316,40414.244880713,0
+GBAB.US,D,20200720,000000,19.9921,20.1089,19.9797,20.0996,54543.965529517,0
+GBAB.US,D,20200721,000000,20.2354,20.2354,20.0175,20.091,48709.320586085,0
+GBAB.US,D,20200722,000000,20.0996,20.0996,20.0486,20.0996,27886.295400065,0
+GBAB.US,D,20200723,000000,20.057,20.0996,20.057,20.0996,40946.401814145,0
+GBAB.US,D,20200724,000000,20.057,20.0986,19.9061,19.9061,62754.235349083,0
+GBAB.US,D,20200727,000000,19.9138,20.0175,19.7194,19.7194,45800.478702948,0
+GBAB.US,D,20200728,000000,19.8807,19.927,19.7986,19.8147,40307.177449884,0
+GBAB.US,D,20200729,000000,19.8645,20.091,19.8495,20.0316,57675.422862894,0
+GBAB.US,D,20200730,000000,20.0996,20.3213,20.0316,20.193,75772.998893833,0
+GBAB.US,D,20200731,000000,20.3118,20.4269,20.1863,20.3118,68434.109550922,0
+GBAB.US,D,20200803,000000,20.3855,20.3855,20.2175,20.3213,42964.78189632,0
+GBAB.US,D,20200804,000000,20.3788,20.4523,20.3213,20.3551,64766.254989823,0
+GBAB.US,D,20200805,000000,20.3391,20.3703,20.1627,20.3118,80435.202466002,0
+GBAB.US,D,20200806,000000,20.3391,20.4128,20.3391,20.3788,36738.969804608,0
+GBAB.US,D,20200807,000000,20.3636,20.4128,20.2761,20.2761,33066.874949221,0
+GBAB.US,D,20200810,000000,20.4617,20.4711,20.3551,20.4042,75901.267796115,0
+GBAB.US,D,20200811,000000,20.4523,20.4523,20.2269,20.3477,81585.382292243,0
+GBAB.US,D,20200812,000000,20.4278,20.4278,20.2684,20.3118,49076.106042194,0
+GBAB.US,D,20200813,000000,20.4589,20.4589,20.2721,20.4325,81509.056995016,0
+GBAB.US,D,20200814,000000,20.4325,20.4515,20.1816,20.2317,63305.473606821,0
+GBAB.US,D,20200817,000000,20.2391,20.308,20.2317,20.2948,65222.08662603,0
+GBAB.US,D,20200818,000000,20.1911,20.4505,20.1911,20.426,45184.575957285,0
+GBAB.US,D,20200819,000000,20.3449,20.4779,20.2637,20.4589,80283.611945124,0
+GBAB.US,D,20200820,000000,20.4089,20.4826,20.4006,20.4684,44398.001366439,0
+GBAB.US,D,20200821,000000,20.4684,20.7003,20.4515,20.6749,65836.929298123,0
+GBAB.US,D,20200824,000000,20.691,20.7003,20.5437,20.6287,50160.561306934,0
+GBAB.US,D,20200825,000000,20.5788,20.5788,20.426,20.4411,68243.29630786,0
+GBAB.US,D,20200826,000000,20.4089,20.5062,20.375,20.4006,36278.897874112,0
+GBAB.US,D,20200827,000000,20.3449,20.391,20.2477,20.3175,83664.186568055,0
+GBAB.US,D,20200828,000000,20.3269,20.4006,20.2269,20.3089,89944.062411968,0
+GBAB.US,D,20200831,000000,20.4325,20.4325,20.2477,20.3269,105188.98045912,0
+GBAB.US,D,20200901,000000,20.2902,20.3362,20.2477,20.2806,38607.879513053,0
+GBAB.US,D,20200902,000000,20.2637,20.3175,20.1892,20.2561,60368.009737225,0
+GBAB.US,D,20200903,000000,20.2561,20.2721,20.0354,20.174,78193.146860015,0
+GBAB.US,D,20200904,000000,20.0268,20.2221,19.9694,20.1967,73362.391589806,0
+GBAB.US,D,20200908,000000,20.1485,20.2477,20.1485,20.2317,81523.898025034,0
+GBAB.US,D,20200909,000000,20.2317,20.2477,20.1581,20.2477,51671.166147849,0
+GBAB.US,D,20200910,000000,20.174,20.2995,20.174,20.2391,71173.339662447,0
+GBAB.US,D,20200911,000000,20.2317,20.2477,20.1911,20.2221,39950.9927295,0
+GBAB.US,D,20200914,000000,20.277,20.3495,20.2354,20.3231,22743.878499519,0
+GBAB.US,D,20200915,000000,20.3495,20.3495,20.2599,20.2693,42090.221198948,0
+GBAB.US,D,20200916,000000,20.277,20.4061,20.277,20.3891,81091.388007424,0
+GBAB.US,D,20200917,000000,20.341,20.3619,20.2599,20.3495,39791.981693614,0
+GBAB.US,D,20200918,000000,20.3052,20.3723,20.3052,20.3571,45314.965006712,0
+GBAB.US,D,20200921,000000,20.3571,20.3683,20.0834,20.0902,63324.554931127,0
+GBAB.US,D,20200922,000000,20.1939,20.2099,19.9289,20.2014,72441.18765524,0
+GBAB.US,D,20200923,000000,20.3052,20.3495,20.1995,20.3052,60268.362821404,0
+GBAB.US,D,20200924,000000,20.2279,20.2693,20.1381,20.2014,23118.084470638,0
+GBAB.US,D,20200925,000000,20.1165,20.2185,20.0561,20.1863,36076.423821751,0
+GBAB.US,D,20200928,000000,20.2599,20.2693,20.1344,20.1863,24720.915712365,0
+GBAB.US,D,20200929,000000,20.2279,20.2279,20.0656,20.1703,54451.739128705,0
+GBAB.US,D,20200930,000000,20.2863,20.2957,20.0742,20.0742,47834.759888713,0
+GBAB.US,D,20201001,000000,20.0902,20.2599,20.0693,20.2599,29353.437224502,0
+GBAB.US,D,20201002,000000,20.3052,20.5117,20.2249,20.4656,36164.409928272,0
+GBAB.US,D,20201005,000000,20.4843,20.4843,20.325,20.4061,67385.696787648,0
+GBAB.US,D,20201006,000000,20.4156,20.5288,20.36,20.475,36834.376426139,0
+GBAB.US,D,20201007,000000,20.475,20.6816,20.4562,20.6646,42726.265342492,0
+GBAB.US,D,20201008,000000,20.7975,20.9259,20.6646,20.9259,49486.35451478,0
+GBAB.US,D,20201009,000000,20.8759,20.9494,20.5117,20.825,45715.672817143,0
+GBAB.US,D,20201012,000000,20.7798,20.8702,20.6364,20.6364,29153.083319286,0
+GBAB.US,D,20201013,000000,20.6364,21.0382,20.5684,21.0136,44752.065939676,0
+GBAB.US,D,20201014,000000,20.857,21.1192,20.7231,21.0438,43099.411240038,0
+GBAB.US,D,20201015,000000,20.9032,21.0522,20.8392,20.992,22986.63534764,0
+GBAB.US,D,20201016,000000,21.0306,21.1712,21.0099,21.0268,27666.860170542,0
+GBAB.US,D,20201019,000000,21.0438,21.0929,20.8806,20.8806,44183.866504777,0
+GBAB.US,D,20201020,000000,20.9826,21.1192,20.9476,21.1192,34362.284854902,0
+GBAB.US,D,20201021,000000,21.1447,21.1447,20.7833,20.9391,37025.189669202,0
+GBAB.US,D,20201022,000000,20.8731,20.9391,20.826,20.9391,42494.109230099,0
+GBAB.US,D,20201023,000000,20.8674,21.0522,20.7231,20.992,23105.363587766,0
+GBAB.US,D,20201026,000000,21.0749,21.0749,20.8477,20.992,43810.720607232,0
+GBAB.US,D,20201027,000000,21.0522,21.0522,20.9305,20.9391,19059.062761262,0
+GBAB.US,D,20201028,000000,21.0013,21.0268,20.8806,20.9731,25111.022787072,0
+GBAB.US,D,20201029,000000,20.9616,21.0579,20.8392,21.0579,32298.321609105,0
+GBAB.US,D,20201030,000000,21.1192,21.1353,20.7627,20.8392,47765.855106497,0
+GBAB.US,D,20201102,000000,20.8392,21.0071,20.6409,20.7326,66504.775648841,0
+GBAB.US,D,20201103,000000,20.7589,20.7647,20.5298,20.5666,42801.530566146,0
+GBAB.US,D,20201104,000000,20.6496,20.8392,20.5447,20.793,57968.003168923,0
+GBAB.US,D,20201105,000000,20.8392,21.0929,20.6759,21.0353,51406.147754708,0
+GBAB.US,D,20201106,000000,21.0749,21.6155,21.0438,21.4863,85842.63775969,0
+GBAB.US,D,20201109,000000,21.8125,22.1626,21.504,21.9494,158856.26514411,0
+GBAB.US,D,20201110,000000,21.856,22.1626,21.5674,21.9833,68200.893364957,0
+GBAB.US,D,20201111,000000,21.9589,22.038,21.558,21.9918,65664.137305792,0
+GBAB.US,D,20201112,000000,21.9371,21.9551,21.6881,21.7306,52083.534767581,0
+GBAB.US,D,20201113,000000,21.8174,21.8174,21.575,21.5919,41021.667037796,0
+GBAB.US,D,20201116,000000,21.6352,21.6352,21.3722,21.4382,55547.855202742,0
+GBAB.US,D,20201117,000000,21.5354,21.9278,21.3996,21.5258,56712.876059001,0
+GBAB.US,D,20201118,000000,21.6014,21.7154,21.4796,21.6352,59862.354643108,0
+GBAB.US,D,20201119,000000,21.6523,21.6523,21.0664,21.0759,88062.431820653,0
+GBAB.US,D,20201120,000000,21.0759,21.0759,20.7505,20.8561,77755.336474543,0
+GBAB.US,D,20201123,000000,20.9391,21.0268,20.7495,20.9032,67449.301202002,0
+GBAB.US,D,20201124,000000,20.9731,20.992,20.7824,20.8656,73786.421018836,0
+GBAB.US,D,20201125,000000,20.9032,20.9032,20.7316,20.7495,70606.200301119,0
+GBAB.US,D,20201127,000000,20.7495,20.825,20.7286,20.7921,22601.828640794,0
+GBAB.US,D,20201130,000000,21.0589,21.256,20.9212,21.1551,244093.60089387,0
+GBAB.US,D,20201201,000000,21.3004,21.3626,21.1192,21.2656,124905.28883538,0
+GBAB.US,D,20201202,000000,21.256,21.3439,21.0448,21.2242,175578.92575143,0
+GBAB.US,D,20201203,000000,21.2401,21.4636,21.0532,21.4287,109749.41696831,0
+GBAB.US,D,20201204,000000,21.4796,21.6278,21.2843,21.4976,90408.374636756,0
+GBAB.US,D,20201207,000000,21.6448,21.6448,21.2834,21.5674,72187.830071397,0
+GBAB.US,D,20201208,000000,21.5522,21.9551,21.5522,21.7645,137678.11531129,0
+GBAB.US,D,20201209,000000,21.9192,21.9192,21.6617,21.6976,51629.823278519,0
+GBAB.US,D,20201210,000000,21.74,21.8692,20.0044,21.8089,58330.548330743,0
+GBAB.US,D,20201211,000000,21.7645,21.9731,21.725,21.9126,68899.481849281,0
+GBAB.US,D,20201214,000000,21.8843,21.9174,21.7277,21.8749,56167.998242696,0
+GBAB.US,D,20201215,000000,21.8749,22.0976,21.7692,21.9334,102906.64205738,0
+GBAB.US,D,20201216,000000,21.942,21.942,21.7202,21.7957,76872.295188591,0
+GBAB.US,D,20201217,000000,21.8296,21.9165,21.6749,21.7692,69654.254232951,0
+GBAB.US,D,20201218,000000,21.5712,21.7023,21.5108,21.5786,68353.543959406,0
+GBAB.US,D,20201221,000000,21.5786,21.6316,21.5296,21.6137,79015.763952328,0
+GBAB.US,D,20201222,000000,21.5786,21.7023,21.5108,21.5712,64082.507535516,0
+GBAB.US,D,20201223,000000,21.5786,21.7353,21.5363,21.7353,46090.938861834,0
+GBAB.US,D,20201224,000000,21.7277,21.9512,21.7023,21.9512,22606.068935084,0
+GBAB.US,D,20201228,000000,22.0202,22.0296,21.8125,21.9608,46784.226978296,0
+GBAB.US,D,20201229,000000,22.089,22.089,21.838,22.039,44770.08719041,0
+GBAB.US,D,20201230,000000,21.9777,22.0485,21.857,22.0485,41548.523603365,0
+GBAB.US,D,20201231,000000,22.0485,22.0485,21.838,22.039,55533.014172727,0
+GBAB.US,D,20210104,000000,22.0645,22.0645,21.838,21.942,71812.564026707,0
+GBAB.US,D,20210105,000000,22.056,22.2032,21.9165,22.2032,71397.015186258,0
+GBAB.US,D,20210106,000000,22.0202,22.0485,21.7277,21.8749,76904.097395768,0
+GBAB.US,D,20210107,000000,21.8749,21.9146,21.6043,21.8125,85639.103633755,0
+GBAB.US,D,20210108,000000,21.7023,21.7853,21.6844,21.6844,46566.911895918,0
+GBAB.US,D,20210111,000000,21.6229,21.7023,21.5965,21.657,62163.774369161,0
+GBAB.US,D,20210112,000000,21.657,21.657,21.5872,21.6229,41868.66582228,0
+GBAB.US,D,20210113,000000,21.7862,21.7862,21.5786,21.657,52368.6945586,0
+GBAB.US,D,20210114,000000,21.8098,22.0881,21.7154,21.7758,60422.073489425,0
+GBAB.US,D,20210115,000000,21.8814,22.0466,21.725,21.8267,43872.204874442,0
+GBAB.US,D,20210119,000000,21.9146,21.9447,21.4183,21.5155,95469.165872212,0
+GBAB.US,D,20210120,000000,21.5428,21.6617,21.4626,21.5512,51477.172684069,0
+GBAB.US,D,20210121,000000,21.5919,21.7079,21.4976,21.5674,50612.15264885,0
+GBAB.US,D,20210122,000000,21.6014,21.6985,21.5512,21.6533,62279.322388572,0
+GBAB.US,D,20210125,000000,21.725,21.725,21.5919,21.6278,53294.138787456,0
+GBAB.US,D,20210126,000000,21.6014,21.725,21.5013,21.5674,60472.957020911,0
+GBAB.US,D,20210127,000000,21.5512,21.7833,21.4712,21.7833,58209.69994347,0
+GBAB.US,D,20210128,000000,21.7079,21.94,21.6278,21.9146,56596.267966016,0
+GBAB.US,D,20210129,000000,22.0088,22.0088,21.8098,21.9315,51748.551518647,0
+GBAB.US,D,20210201,000000,21.8267,21.9315,21.5598,21.74,61606.175669987,0
+GBAB.US,D,20210202,000000,21.74,21.8814,21.7079,21.7164,64401.58968086,0
+GBAB.US,D,20210203,000000,21.6448,21.8448,21.6448,21.74,77456.395727076,0
+GBAB.US,D,20210204,000000,21.725,21.854,21.725,21.8353,56631.250393911,0
+GBAB.US,D,20210205,000000,21.8353,22.4183,21.8022,22.2362,143208.51913939,0
+GBAB.US,D,20210208,000000,22.2022,22.2201,22.0372,22.0626,79021.064320194,0
+GBAB.US,D,20210209,000000,22.0005,22.1833,21.9315,22.0541,51854.558875905,0
+GBAB.US,D,20210210,000000,22.1571,22.1571,22.0532,22.0711,55415.346006172,0
+GBAB.US,D,20210211,000000,22.1626,22.2258,21.9721,22.1115,73535.183582135,0
+GBAB.US,D,20210212,000000,22.0239,22.1371,21.8937,21.9447,32443.55168855,0
+GBAB.US,D,20210216,000000,21.8769,21.9918,21.7277,21.823,78577.953566858,0
+GBAB.US,D,20210217,000000,21.6655,21.8853,21.6391,21.8853,76841.553054986,0
+GBAB.US,D,20210218,000000,21.8769,21.9635,21.7871,21.9541,40599.757755914,0
+GBAB.US,D,20210219,000000,21.9183,21.9635,21.8306,21.9635,38300.458177005,0
+GBAB.US,D,20210222,000000,22.0768,22.0768,21.8589,21.9721,64224.557394239,0
+GBAB.US,D,20210223,000000,21.8495,21.9805,21.509,21.5617,106914.78023526,0
+GBAB.US,D,20210224,000000,21.6475,21.9107,21.4032,21.4816,70748.250159845,0
+GBAB.US,D,20210225,000000,21.5778,21.7023,20.6807,20.8561,107347.29025287,0
+GBAB.US,D,20210226,000000,20.9853,21.2456,20.8467,21.1767,83873.02106185,0
+GBAB.US,D,20210301,000000,21.3071,21.5863,21.1324,21.2136,55078.242610093,0
+GBAB.US,D,20210302,000000,21.2382,21.343,20.8108,20.9948,57651.041170725,0
+GBAB.US,D,20210303,000000,20.9758,21.0052,20.3495,20.5552,108475.20853409,0
+GBAB.US,D,20210304,000000,20.5156,20.6449,19.9995,20.2071,177484.93803491,0
+GBAB.US,D,20210305,000000,20.2761,20.3317,20.1571,20.3043,37951.69397163,0
+GBAB.US,D,20210308,000000,20.2156,20.3118,19.8241,19.9373,188591.32885475,0
+GBAB.US,D,20210309,000000,20.0401,20.2335,19.9637,20.1477,255629.32151059,0
+GBAB.US,D,20210310,000000,20.2071,20.3805,20.1118,20.3222,137582.70868974,0
+GBAB.US,D,20210311,000000,20.3317,20.425,20.2156,20.3571,111565.32299811,0
+GBAB.US,D,20210312,000000,20.2721,20.2721,19.8854,19.9675,126519.78088639,0
+GBAB.US,D,20210315,000000,20.0193,20.1249,19.9759,20.012,123071.36155482,0
+GBAB.US,D,20210316,000000,20.0268,20.1788,19.9853,20.0883,121575.59774393,0
+GBAB.US,D,20210317,000000,20.0797,20.1062,19.8523,19.9486,101523.24604517,0
+GBAB.US,D,20210318,000000,19.8175,19.9118,19.7543,19.86,81043.684696658,0
+GBAB.US,D,20210319,000000,19.792,20.0193,19.792,20.0034,84321.432183049,0
+GBAB.US,D,20210322,000000,20.124,20.1421,20.0486,20.1062,91913.679109807,0
+GBAB.US,D,20210323,000000,20.0268,20.1863,20.0268,20.1429,70518.214194597,0
+GBAB.US,D,20210324,000000,20.2024,20.3185,20.1788,20.2457,98572.001219128,0
+GBAB.US,D,20210325,000000,20.2373,20.3372,20.1523,20.1703,84933.094634423,0
+GBAB.US,D,20210326,000000,20.124,20.2825,20.124,20.1863,79421.772130624,0
+GBAB.US,D,20210329,000000,20.1939,20.3788,20.1863,20.3185,91263.85400982,0
+GBAB.US,D,20210330,000000,20.3541,20.3947,20.2373,20.3541,62349.287244363,0
+GBAB.US,D,20210331,000000,20.4392,20.5447,20.2721,20.5447,66968.027800055,0
+GBAB.US,D,20210401,000000,20.4949,20.755,20.4137,20.6977,97623.235371675,0
+GBAB.US,D,20210405,000000,20.6052,20.71,20.5524,20.5967,69687.1165137,0
+GBAB.US,D,20210406,000000,20.6145,20.6835,20.5447,20.6242,42517.430848694,0
+GBAB.US,D,20210407,000000,20.5967,20.8005,20.5127,20.5892,75248.262475411,0
+GBAB.US,D,20210408,000000,20.6881,20.6977,20.4853,20.5298,63811.128700938,0
+GBAB.US,D,20210409,000000,20.4949,20.6788,20.4949,20.6429,102282.25872313,0
+GBAB.US,D,20210412,000000,20.6429,20.7815,20.5967,20.6334,76038.017286976,0
+GBAB.US,D,20210413,000000,20.6334,20.7815,20.61,20.755,60595.925555329,0
+GBAB.US,D,20210414,000000,20.724,20.7873,20.6749,20.7023,59368.36035829,0
+GBAB.US,D,20210415,000000,20.7609,20.8853,20.7326,20.8335,68176.511672786,0
+GBAB.US,D,20210416,000000,20.8335,20.9099,20.7023,20.7418,78295.973996553,0
+GBAB.US,D,20210419,000000,20.7609,20.8853,20.71,20.7609,63084.978303726,0
+GBAB.US,D,20210420,000000,20.7418,20.7966,20.6665,20.724,54381.774272914,0
+GBAB.US,D,20210421,000000,20.6749,20.8429,20.6749,20.7514,46297.653208484,0
+GBAB.US,D,20210422,000000,20.724,20.8335,20.6287,20.7023,85870.199672575,0
+GBAB.US,D,20210423,000000,20.7514,20.8156,20.6985,20.7692,73840.484771035,0
+GBAB.US,D,20210426,000000,20.7966,20.9636,20.7769,20.8619,61925.257815333,0
+GBAB.US,D,20210427,000000,20.8335,20.9553,20.824,20.9192,46237.229014847,0
+GBAB.US,D,20210428,000000,20.9005,21.0778,20.8826,20.9457,64079.327314799,0
+GBAB.US,D,20210429,000000,20.8619,20.9836,20.8619,20.9099,63988.160987558,0
+GBAB.US,D,20210430,000000,20.9457,21.0373,20.8768,20.9636,53179.650841618,0
+GBAB.US,D,20210503,000000,20.9636,21.1221,20.9192,21.1051,55190.610408786,0
+GBAB.US,D,20210504,000000,21.1315,21.2051,21.0013,21.141,47083.167725761,0
+GBAB.US,D,20210505,000000,21.1589,21.2456,21.1051,21.1864,37633.671899859,0
+GBAB.US,D,20210506,000000,21.2456,21.2637,21.1589,21.2287,35681.016379182,0
+GBAB.US,D,20210507,000000,21.2287,21.2825,21.1221,21.2382,55596.618587082,0
+GBAB.US,D,20210510,000000,21.3542,21.5448,21.308,21.3732,86681.155955593,0
+GBAB.US,D,20210511,000000,21.441,21.4844,21.2825,21.4494,72240.833750024,0
+GBAB.US,D,20210512,000000,21.2994,21.3542,21.1889,21.292,47317.443985298,0
+GBAB.US,D,20210513,000000,21.2428,21.5467,21.1816,21.1816,53769.051747969,0
+GBAB.US,D,20210514,000000,21.1636,21.2344,21.073,21.1192,46943.23801418,0
+GBAB.US,D,20210517,000000,21.0825,21.1816,21.073,21.127,28771.45683316,0
+GBAB.US,D,20210518,000000,21.041,21.2005,21.0052,21.1014,62454.234528047,0
+GBAB.US,D,20210519,000000,21.1192,21.2881,21.1147,21.1636,36693.386640988,0
+GBAB.US,D,20210520,000000,21.1636,21.3786,21.1636,21.2693,34225.535364042,0
+GBAB.US,D,20210521,000000,21.2428,21.4023,21.1909,21.3316,68618.562352549,0
+GBAB.US,D,20210524,000000,21.3503,21.3786,21.173,21.1816,29047.07596203,0
+GBAB.US,D,20210525,000000,21.2598,21.3805,21.2259,21.2957,59143.624760905,0
+GBAB.US,D,20210526,000000,21.4466,21.51,21.2957,21.3136,56643.971276781,0
+GBAB.US,D,20210527,000000,21.3693,21.4645,21.2259,21.4645,36732.609363172,0
+GBAB.US,D,20210528,000000,21.538,21.5475,21.3882,21.4908,50173.282189806,0
+GBAB.US,D,20210601,000000,21.4287,21.74,21.4023,21.642,55955.983528183,0
+GBAB.US,D,20210602,000000,21.7314,21.74,21.6448,21.7059,36396.566040666,0
+GBAB.US,D,20210603,000000,21.7486,21.9711,21.6872,21.8106,49625.224152787,0
+GBAB.US,D,20210604,000000,21.8371,21.874,21.7446,21.7833,22962.253655471,0
+GBAB.US,D,20210607,000000,21.7833,21.7833,21.6693,21.6693,35522.005343295,0
+GBAB.US,D,20210608,000000,21.7833,21.7833,21.6787,21.7154,47810.378196544,0
+GBAB.US,D,20210609,000000,21.874,21.8833,21.6787,21.7059,45314.965006712,0
+GBAB.US,D,20210610,000000,21.6503,21.74,21.6503,21.7059,50019.571521784,0
+GBAB.US,D,20210611,000000,21.6155,21.7579,21.5806,21.725,63204.766617427,0
+GBAB.US,D,20210614,000000,21.7635,21.8804,21.7635,21.8531,33807.866376449,0
+GBAB.US,D,20210615,000000,21.808,22.0231,21.7635,22.0173,64653.887191132,0
+GBAB.US,D,20210616,000000,22.0221,22.0683,21.8531,21.907,44873.974400521,0
+GBAB.US,D,20210617,000000,21.9324,21.9863,21.8531,21.8804,35707.518218496,0
+GBAB.US,D,20210618,000000,21.8804,22.0221,21.725,21.9863,42561.953938742,0
+GBAB.US,D,20210621,000000,21.8344,21.9908,21.7286,21.9504,33082.776052809,0
+GBAB.US,D,20210622,000000,22.1824,22.1824,21.9863,22.1023,61237.270066733,0
+GBAB.US,D,20210623,000000,22.2013,22.2013,22.0127,22.2013,44069.37855894,0
+GBAB.US,D,20210624,000000,22.2013,22.2107,22.0503,22.1202,47963.028790995,0
+GBAB.US,D,20210625,000000,22.1023,22.1729,22.0315,22.1023,35256.986950155,0
+GBAB.US,D,20210628,000000,22.1381,22.255,22.0221,22.1287,75778.299261695,0
+GBAB.US,D,20210629,000000,22.0409,22.2013,22.0409,22.1645,35926.953448018,0
+GBAB.US,D,20210630,000000,22.2805,22.2805,22.0041,22.0127,50106.497554733,0
+GBAB.US,D,20210701,000000,22.1202,22.1202,21.7635,21.8258,110643.05899,0
+GBAB.US,D,20210702,000000,21.7286,22.0022,21.7286,21.9239,33365.815696686,0
+GBAB.US,D,20210706,000000,21.8985,22.0503,21.8627,21.9683,52435.479193673,0
+GBAB.US,D,20210707,000000,22.0683,22.0976,21.9863,22.0683,50329.113004974,0
+GBAB.US,D,20210708,000000,21.9956,22.1287,21.9956,22.0928,62800.878586279,0
+GBAB.US,D,20210709,000000,22.0768,22.1287,22.0409,22.0409,27929.75841654,0
+GBAB.US,D,20210712,000000,22.0852,22.1287,21.9956,22.0041,51585.300188472,0
+GBAB.US,D,20210713,000000,22.0315,22.2947,22.0041,22.0852,68552.83779105,0
+GBAB.US,D,20210714,000000,22.0466,22.1513,22.0466,22.1164,45999.772534593,0
+GBAB.US,D,20210715,000000,22.108,22.2295,22.0278,22.0278,49117.448911525,0
+GBAB.US,D,20210716,000000,22.0372,22.0636,21.9635,22.0278,32386.307715629,0
+GBAB.US,D,20210719,000000,21.9023,22.0088,21.8853,21.8937,55690.96513504,0
+GBAB.US,D,20210720,000000,21.9192,22.0777,21.8485,21.8485,31880.652621513,0
+GBAB.US,D,20210721,000000,21.74,21.857,21.725,21.7833,58340.088992895,0
+GBAB.US,D,20210722,000000,21.7486,21.8212,21.7154,21.8116,38153.107950418,0
+GBAB.US,D,20210723,000000,21.7665,21.9023,21.7665,21.8306,40575.376063745,0
+GBAB.US,D,20210726,000000,21.8663,21.8759,21.788,21.8485,37303.98901879,0
+GBAB.US,D,20210727,000000,21.8759,21.9023,21.8306,21.8937,29070.397580626,0
+GBAB.US,D,20210728,000000,21.839,22.0088,21.839,22.0005,49933.705562405,0
+GBAB.US,D,20210729,000000,22.0983,22.2079,21.9371,22.1513,64397.34938657,0
+GBAB.US,D,20210730,000000,22.2606,22.3314,22.1248,22.1429,37206.462250111,0
+GBAB.US,D,20210802,000000,22.1164,22.2871,22.1164,22.1701,42853.4741712,0
+GBAB.US,D,20210803,000000,22.1607,22.2524,22.1561,22.2079,59617.477647845,0
+GBAB.US,D,20210804,000000,22.2606,22.2871,22.2268,22.2606,31584.892094766,0
+GBAB.US,D,20210805,000000,22.2343,22.2606,22.2343,22.2343,36782.432821083,0
+GBAB.US,D,20210806,000000,22.2268,22.2682,22.0645,22.0983,61699.462144375,0
+GBAB.US,D,20210809,000000,22.0005,22.2324,21.9635,21.9815,59872.955378835,0
+GBAB.US,D,20210810,000000,21.9815,22.0372,21.9635,22.0088,36687.026199551,0
+GBAB.US,D,20210811,000000,21.9635,22.073,21.9635,22.0278,54054.21153899,0
+GBAB.US,D,20210812,000000,21.9608,22.0777,21.907,21.9239,82754.643442787,0
+GBAB.US,D,20210813,000000,21.9512,22.1314,21.9512,21.9777,45114.611101495,0
+GBAB.US,D,20210816,000000,21.9692,22.1042,21.9608,21.9608,27638.238184083,0
+GBAB.US,D,20210817,000000,21.9965,22.1579,21.9692,22.0777,43489.518314743,0
+GBAB.US,D,20210818,000000,22.0777,22.1579,22.0777,22.0834,33824.827553609,0
+GBAB.US,D,20210819,000000,22.0428,22.1768,22.0334,22.1579,34890.201494043,0
+GBAB.US,D,20210820,000000,22.1135,22.2663,22.0861,22.2051,31550.969740443,0
+GBAB.US,D,20210823,000000,22.1957,22.1957,22.0861,22.1409,25633.639058349,0
+GBAB.US,D,20210824,000000,22.1314,22.1957,22.1221,22.1495,36525.895016523,0
+GBAB.US,D,20210825,000000,22.1495,22.2192,22.0334,22.0617,64402.649754433,0
+GBAB.US,D,20210826,000000,22.1673,22.2051,22.0861,22.1314,79471.595588535,0
+GBAB.US,D,20210827,000000,22.2748,22.3391,22.1617,22.3391,66382.867187995,0
+GBAB.US,D,20210830,000000,22.3211,22.4627,22.224,22.3485,58697.333786853,0
+GBAB.US,D,20210831,000000,22.4739,22.4833,22.24,22.3949,61088.859766573,0
+GBAB.US,D,20210901,000000,22.3768,22.4295,22.3485,22.3949,52002.969176065,0
+GBAB.US,D,20210902,000000,22.3674,22.4295,22.3485,22.3851,28097.250041007,0
+GBAB.US,D,20210903,000000,22.3485,22.4295,22.3485,22.3768,27105.021177079,0
+GBAB.US,D,20210907,000000,22.3485,22.4203,22.2589,22.4031,41599.407134849,0
+GBAB.US,D,20210908,000000,22.3211,22.5296,22.2748,22.4031,68741.530886968,0
+GBAB.US,D,20210909,000000,22.4203,22.6994,22.3485,22.6456,46847.83139265,0
+GBAB.US,D,20210910,000000,22.6645,22.8391,22.5561,22.6456,44224.149300535,0
+GBAB.US,D,20210913,000000,22.6909,22.7003,22.5643,22.5907,47425.5714897,0
+GBAB.US,D,20210914,000000,22.7692,22.7692,22.5258,22.623,58311.467006437,0
+GBAB.US,D,20210915,000000,22.5917,22.8683,22.4597,22.8683,74312.21751083,0
+GBAB.US,D,20210916,000000,22.7862,22.8239,22.5634,22.6702,46912.495880577,0
+GBAB.US,D,20210917,000000,22.706,22.7551,22.6049,22.623,44745.70549824,0
+GBAB.US,D,20210920,000000,22.5703,22.6418,22.4154,22.5775,56975.774304996,0
+GBAB.US,D,20210921,000000,22.5531,22.7692,22.5342,22.6796,56331.249572873,0
+GBAB.US,D,20210922,000000,22.6702,22.8756,22.5296,22.8503,32404.328966363,0
+GBAB.US,D,20210923,000000,22.8418,22.8418,22.6702,22.8049,30623.405364442,0
+GBAB.US,D,20210924,000000,22.7419,22.887,22.5871,22.8371,20832.565848174,0
+GBAB.US,D,20210927,000000,22.8588,22.8588,22.4597,22.5342,111887.5853642,0
+GBAB.US,D,20210928,000000,22.5258,22.5258,22.1711,22.19,61804.40942806,0
+GBAB.US,D,20210929,000000,22.1994,22.3012,22.1164,22.1711,37160.879086492,0
+GBAB.US,D,20210930,000000,22.372,22.4325,22.0806,22.1711,86543.346391158,0
+GBAB.US,D,20211001,000000,22.107,22.3824,22.0806,22.1248,39234.38299444,0
+GBAB.US,D,20211004,000000,22.107,22.1439,22.0079,22.0268,25969.682380854,0
+GBAB.US,D,20211005,000000,22.0721,22.1202,22.0173,22.055,24253.423266862,0
+GBAB.US,D,20211006,000000,22.089,22.1806,22.0079,22.0079,22131.155974573,0
+GBAB.US,D,20211007,000000,22.0721,22.1617,21.9627,22.0173,37606.109986972,0
+GBAB.US,D,20211008,000000,21.9087,22.0457,21.8994,21.9437,35707.518218496,0
+GBAB.US,D,20211011,000000,21.8994,22.107,21.855,21.9087,15866.121160677,0
+GBAB.US,D,20211012,000000,21.9805,21.9995,21.7533,21.8184,38649.222382382,0
+GBAB.US,D,20211013,000000,21.8645,21.9635,21.6457,21.8276,37422.717258918,0
+GBAB.US,D,20211014,000000,21.8144,22.0041,21.8144,21.9315,35939.674330889,0
+GBAB.US,D,20211015,000000,21.8882,21.941,21.7588,21.7957,46457.724317944,0
+GBAB.US,D,20211018,000000,21.7588,21.8336,21.7154,21.7768,24711.375050213,0
+GBAB.US,D,20211019,000000,21.7314,21.7975,21.5768,21.641,63564.131558527,0
+GBAB.US,D,20211020,000000,21.6229,21.6947,21.5683,21.5768,45858.782749439,0
+GBAB.US,D,20211021,000000,21.5145,21.8513,21.4032,21.505,58829.842983423,0
+GBAB.US,D,20211022,000000,21.4863,21.5334,21.3956,21.4316,60342.567971482,0
+GBAB.US,D,20211025,000000,21.3503,21.4684,21.3503,21.4032,70354.962864421,0
+GBAB.US,D,20211026,000000,21.3956,21.6229,21.3956,21.5598,102041.62202216,0
+GBAB.US,D,20211027,000000,21.5853,21.7494,21.5334,21.5683,45282.102725961,0
+GBAB.US,D,20211028,000000,21.6043,21.6088,21.4494,21.4958,104120.42629796,0
+GBAB.US,D,20211029,000000,21.5598,21.6598,21.5334,21.6598,53005.798775717,0
+GBAB.US,D,20211101,000000,21.6598,21.7051,21.505,21.5598,76456.746348142,0
+GBAB.US,D,20211102,000000,21.6316,21.6967,21.5608,21.6043,60891.686082075,0
+GBAB.US,D,20211103,000000,21.6043,21.7306,21.4958,21.505,48666.917643181,0
+GBAB.US,D,20211104,000000,21.5145,21.6693,21.5003,21.6503,51072.224579347,0
+GBAB.US,D,20211105,000000,21.6503,21.7768,21.6137,21.7154,179263.74148969,0
+GBAB.US,D,20211108,000000,21.7768,21.7768,21.7154,21.7409,57698.744481491,0
+GBAB.US,D,20211109,000000,21.8144,21.9598,21.7588,21.9315,65085.337135168,0
+GBAB.US,D,20211110,000000,21.8608,21.9692,21.5419,21.6503,77015.405120887,0
+GBAB.US,D,20211111,000000,21.641,21.7494,21.5853,21.6598,64006.182238291,0
+GBAB.US,D,20211112,000000,21.7023,21.7023,21.538,21.6371,58190.618619164,0
+GBAB.US,D,20211115,000000,21.6844,21.6927,21.5003,21.5636,57291.676229621,0
+GBAB.US,D,20211116,000000,21.5192,21.5824,21.3824,21.4542,84361.714978808,0
+GBAB.US,D,20211117,000000,21.4174,21.5192,21.3864,21.4908,57329.838878235,0
+GBAB.US,D,20211118,000000,21.4816,21.556,21.4269,21.4448,60052.107812599,0
+GBAB.US,D,20211119,000000,21.4731,21.6927,21.4382,21.591,43535.101478362,0
+GBAB.US,D,20211122,000000,21.6465,21.6465,21.3732,21.4448,45579.983399854,0
+GBAB.US,D,20211123,000000,21.4636,21.4636,21.1986,21.3175,84791.044775699,0
+GBAB.US,D,20211124,000000,21.3175,21.4079,21.2145,21.3542,40009.296775991,0
+GBAB.US,D,20211126,000000,21.3258,21.591,21.2617,21.3986,28395.130714899,0
+GBAB.US,D,20211129,000000,21.3986,21.5467,21.3258,21.5287,64222.437247095,0
+GBAB.US,D,20211130,000000,21.6278,21.6749,21.5003,21.5824,59144.684834478,0
+GBAB.US,D,20211201,000000,21.591,21.6927,21.4731,21.538,68367.32491585,0
+GBAB.US,D,20211202,000000,21.6371,21.6561,21.4636,21.591,48017.092543196,0
+GBAB.US,D,20211203,000000,21.591,21.591,21.4362,21.4542,66479.333883102,0
+GBAB.US,D,20211206,000000,21.5192,21.556,21.3732,21.4079,50264.448517047,0
+GBAB.US,D,20211207,000000,21.4362,21.6927,21.4174,21.4542,46686.700209619,0
+GBAB.US,D,20211208,000000,21.4174,21.538,21.3448,21.4636,58103.692586212,0
+GBAB.US,D,20211209,000000,21.4908,21.5824,21.4731,21.51,53259.15635956,0
+GBAB.US,D,20211210,000000,21.5467,21.5824,21.2617,21.2712,138918.4013912,0
+GBAB.US,D,20211213,000000,21.2994,21.424,21.2173,21.308,59810.411038052,0
+GBAB.US,D,20211214,000000,21.341,21.3882,21.2779,21.3503,54405.095891511,0
+GBAB.US,D,20211215,000000,21.3136,21.4702,21.3136,21.424,69919.272626093,0
+GBAB.US,D,20211216,000000,21.4607,21.5882,21.3956,21.4786,59137.26431947,0
+GBAB.US,D,20211217,000000,21.4051,21.673,21.4051,21.6352,41728.736110701,0
+GBAB.US,D,20211220,000000,21.4786,21.6542,21.4786,21.5354,43845.703035126,0
+GBAB.US,D,20211221,000000,21.5165,21.673,21.4147,21.5165,58460.937380169,0
+GBAB.US,D,20211222,000000,21.673,21.673,21.5617,21.6542,27421.983175278,0
+GBAB.US,D,20211223,000000,21.7099,21.792,21.5833,21.6259,56357.751412188,0
+GBAB.US,D,20211227,000000,21.6352,21.8645,21.5258,21.5712,52955.975317806,0
+GBAB.US,D,20211228,000000,21.5985,21.7268,21.5796,21.6542,49665.506948544,0
+GBAB.US,D,20211229,000000,21.6259,21.7182,21.5522,21.6635,75105.152543113,0
+GBAB.US,D,20211230,000000,21.6352,21.8663,21.51,21.7362,75864.165221075,0
+GBAB.US,D,20211231,000000,21.8749,22.1503,21.673,21.838,95774.467061109,0
+GBAB.US,D,20220103,000000,21.8012,21.9155,21.6448,21.7192,57991.324787519,0
+GBAB.US,D,20220104,000000,21.7004,21.7268,21.3229,21.3503,106649.76184213,0
+GBAB.US,D,20220105,000000,21.3503,21.4334,21.0466,21.0646,99576.950965924,0
+GBAB.US,D,20220106,000000,21.0646,21.1665,20.9457,20.9553,91764.208736072,0
+GBAB.US,D,20220107,000000,20.9457,21.1201,20.9457,21.0194,51146.429729425,0
+GBAB.US,D,20220110,000000,20.9826,21.2127,20.9363,21.0278,64733.392709075,0
+GBAB.US,D,20220111,000000,21.1485,21.2031,21.0108,21.0929,54119.93610049,0
+GBAB.US,D,20220112,000000,21.0835,21.2127,21.0835,21.1392,49121.689205815,0
+GBAB.US,D,20220113,000000,21.1447,21.3854,21.0986,21.1353,41537.922867639,0
+GBAB.US,D,20220114,000000,21.0986,21.126,20.9411,21.0155,66862.020442796,0
+GBAB.US,D,20220118,000000,20.8674,20.9128,20.3768,20.3855,105788.9821012,0
+GBAB.US,D,20220119,000000,20.3855,20.4872,20.1636,20.1722,102090.3854065,0
+GBAB.US,D,20220120,000000,20.2195,20.3581,19.9138,19.9873,122480.9005749,0
+GBAB.US,D,20220121,000000,20.0524,20.2835,19.8118,19.9873,118548.02762066,0
+GBAB.US,D,20220124,000000,19.8487,20.0335,19.4421,19.6638,260919.08863773,0
+GBAB.US,D,20220125,000000,19.5806,19.9421,19.543,19.8391,117485.83390095,0
+GBAB.US,D,20220126,000000,19.8854,20.0335,19.6175,19.6722,114451.90333623,0
+GBAB.US,D,20220127,000000,19.7656,19.9599,19.7656,19.8854,93857.854041902,0
+GBAB.US,D,20220128,000000,19.9041,20.0902,19.8299,20.0429,59277.194031049,0
+GBAB.US,D,20220131,000000,20.1175,20.2099,19.9421,20.0806,92186.118017958,0
+GBAB.US,D,20220201,000000,20.0806,20.3391,20.0806,20.2655,77279.363440457,0
+GBAB.US,D,20220202,000000,20.2373,20.3297,20.1353,20.1449,61619.956626432,0
+GBAB.US,D,20220203,000000,19.9873,20.0712,19.7561,19.7845,79608.345079396,0
+GBAB.US,D,20220204,000000,19.7099,19.7939,19.5242,19.5336,99283.310586322,0
+GBAB.US,D,20220207,000000,19.4325,19.6543,19.4044,19.4325,91483.289239342,0
+GBAB.US,D,20220208,000000,19.4325,19.4515,19.2016,19.2467,85056.063168842,0
+GBAB.US,D,20220209,000000,19.3403,19.4325,19.2016,19.2467,106426.0863183,0
+GBAB.US,D,20220210,000000,19.1552,19.2656,18.9789,18.9977,122073.83232304,0
+GBAB.US,D,20220211,000000,19.0892,19.1393,18.9006,18.9883,100132.42951795,0
+GBAB.US,D,20220214,000000,18.9751,19.0401,18.7052,18.7242,104434.20807546,0
+GBAB.US,D,20220215,000000,18.6675,18.7656,18.594,18.6214,103197.10221626,0
+GBAB.US,D,20220216,000000,18.6309,18.826,18.5844,18.8073,59193.448218816,0
+GBAB.US,D,20220217,000000,18.7705,19.2449,18.6827,18.9657,114336.35531683,0
+GBAB.US,D,20220218,000000,19.077,19.1496,18.9288,18.9751,77283.603734747,0
+GBAB.US,D,20220222,000000,18.9006,18.9374,18.6769,18.7148,97965.639135616,0
+GBAB.US,D,20220223,000000,18.8073,18.8825,18.5752,18.6866,141468.93840679,0
+GBAB.US,D,20220224,000000,18.7148,19.0034,18.6214,18.9657,119903.86171998,0
+GBAB.US,D,20220225,000000,18.9845,19.2544,18.9006,19.2449,109403.83298366,0
+GBAB.US,D,20220228,000000,19.3383,19.6062,19.292,19.5806,72193.130439261,0
+GBAB.US,D,20220301,000000,19.5806,20.0647,19.5806,19.6638,74059.920000558,0
+GBAB.US,D,20220302,000000,19.7109,19.8411,19.56,19.6269,84077.615261359,0
+GBAB.US,D,20220303,000000,19.6553,19.7534,19.5619,19.6921,39765.479854301,0
+GBAB.US,D,20220304,000000,19.8411,19.8503,19.5525,19.7015,56269.765305664,0
+GBAB.US,D,20220307,000000,19.4412,19.5458,19.3194,19.3194,89576.216882286,0
+GBAB.US,D,20220308,000000,19.3015,19.3015,18.7978,18.8073,108148.70587375,0
+GBAB.US,D,20220309,000000,18.7608,19.0675,18.6214,18.6675,91298.836437714,0
+GBAB.US,D,20220310,000000,18.6214,18.662,18.3054,18.3318,145986.97197311,0
+GBAB.US,D,20220311,000000,18.3147,18.5658,18.2486,18.277,86455.360284638,0
+GBAB.US,D,20220314,000000,17.9922,18.2214,17.697,17.8138,200500.19536901,0
+GBAB.US,D,20220315,000000,17.6544,17.8516,17.6544,17.8045,122123.65578095,0
+GBAB.US,D,20220316,000000,17.7299,18.0761,17.7299,18.011,108792.17053228,0
+GBAB.US,D,20220317,000000,18.0949,18.2166,18.0393,18.1044,76574.414514698,0
+GBAB.US,D,20220318,000000,18.0204,18.1882,18.0195,18.0761,78888.555123621,0
+GBAB.US,D,20220321,000000,18.0761,18.0761,17.5233,17.5892,200027.40255567,0
+GBAB.US,D,20220322,000000,17.561,17.7488,17.5328,17.7299,149487.33490974,0
+GBAB.US,D,20220323,000000,17.8799,18.0261,17.5046,17.5892,205544.02542731,0
+GBAB.US,D,20220324,000000,17.5892,17.7015,17.43,17.6261,143224.42024297,0
+GBAB.US,D,20220325,000000,17.6922,17.6922,17.364,17.43,148850.23069263,0
+GBAB.US,D,20220328,000000,17.3827,17.5026,17.2421,17.2988,126199.63866749,0
+GBAB.US,D,20220329,000000,17.327,17.6357,17.196,17.6357,194323.14666164,0
+GBAB.US,D,20220330,000000,17.5705,18.1882,17.5705,18.1609,141590.84686765,0
+GBAB.US,D,20220331,000000,18.2449,18.7422,18.1979,18.6382,238809.1341346,0
+GBAB.US,D,20220401,000000,18.5543,18.976,18.4695,18.8544,109118.67319264,0
+GBAB.US,D,20220404,000000,18.8544,19.1354,18.8544,19.0137,95252.910863405,0
+GBAB.US,D,20220405,000000,18.9195,19.026,18.6118,18.6382,181208.97649535,0
+GBAB.US,D,20220406,000000,18.4883,18.7138,18.3289,18.4515,128317.66566547,0
+GBAB.US,D,20220407,000000,18.4421,18.629,18.0761,18.1515,103904.17128917,0
+GBAB.US,D,20220408,000000,18.0856,18.2546,17.8799,17.9355,70896.660460006,0
+GBAB.US,D,20220411,000000,17.8045,17.9251,17.4724,17.5941,145354.10805027,0
+GBAB.US,D,20220412,000000,17.6922,18.1232,17.6544,17.8328,86971.616114476,0
+GBAB.US,D,20220413,000000,17.8572,18.31,17.7436,18.0649,73863.806389631,0
+GBAB.US,D,20220414,000000,17.9705,18.0366,17.7818,17.8289,68120.32777344,0
+GBAB.US,D,20220418,000000,17.8667,17.8856,17.5931,17.697,112796.0684159,0
+GBAB.US,D,20220419,000000,17.6687,17.678,17.461,17.5365,97770.585598264,0
+GBAB.US,D,20220420,000000,17.6496,17.9233,17.5647,17.8856,84740.161244216,0
+GBAB.US,D,20220421,000000,17.8572,17.8856,17.6024,17.6403,92403.433100332,0
+GBAB.US,D,20220422,000000,17.5744,17.7248,17.4517,17.5223,99608.753173101,0
+GBAB.US,D,20220425,000000,17.5744,17.8072,17.5229,17.7157,77582.544482212,0
+GBAB.US,D,20220426,000000,17.7346,17.9233,17.7063,17.7914,69784.643282377,0
+GBAB.US,D,20220427,000000,17.697,17.9328,17.697,17.7722,71712.917110886,0
+GBAB.US,D,20220428,000000,17.8289,17.9799,17.6688,17.9515,76798.090038511,0
+GBAB.US,D,20220429,000000,17.8289,17.8944,17.697,17.8289,69007.609353683,0
+GBAB.US,D,20220502,000000,17.8006,17.8196,17.5461,17.5647,76006.215079798,0
+GBAB.US,D,20220503,000000,17.6687,17.8006,17.5271,17.5365,44782.808073281,0
+GBAB.US,D,20220504,000000,17.5271,17.7818,17.4517,17.7535,74809.392016365,0
+GBAB.US,D,20220505,000000,17.6403,17.6403,17.3572,17.5647,89382.223418505,0
+GBAB.US,D,20220506,000000,17.4045,17.6049,17.3584,17.4045,56066.231179731,0
+GBAB.US,D,20220509,000000,17.3572,17.4517,17.1781,17.2158,68652.484706872,0
+GBAB.US,D,20220510,000000,17.2535,17.4988,17.0081,17.0365,121102.80493057,0
+GBAB.US,D,20220511,000000,16.9233,17.2582,16.9233,17.1591,57116.764090149,0
+GBAB.US,D,20220512,000000,17.1555,17.3263,17.1555,17.2884,64167.086253825,0
+GBAB.US,D,20220513,000000,17.2979,17.5923,17.1854,17.4973,119433.33556319,0
+GBAB.US,D,20220516,000000,17.4404,17.5734,17.3848,17.4498,73820.625553739,0
+GBAB.US,D,20220517,000000,17.4594,17.8773,17.3085,17.7539,132196.64095819,0
+GBAB.US,D,20220518,000000,17.6778,17.8013,17.5923,17.7063,66650.477661514,0
+GBAB.US,D,20220519,000000,17.6303,17.8013,17.5258,17.6684,107371.14872583,0
+GBAB.US,D,20220520,000000,17.6019,17.7918,17.5822,17.7777,58995.020977875,0
+GBAB.US,D,20220523,000000,17.7824,18.0578,17.7255,17.7348,65120.86014758,0
+GBAB.US,D,20220524,000000,17.7824,18.1813,17.7824,18.0483,110167.20111194,0
+GBAB.US,D,20220525,000000,18.1243,18.4662,18.0007,18.3807,127702.53416742,0
+GBAB.US,D,20220526,000000,18.4283,18.5613,18.3142,18.4758,98489.260931586,0
+GBAB.US,D,20220527,000000,18.5422,18.7987,18.4758,18.6563,121589.32776452,0
+GBAB.US,D,20220531,000000,18.6563,18.6563,18.2953,18.4758,95411.07675351,0
+GBAB.US,D,20220601,000000,18.4662,18.5632,18.2572,18.3142,53291.326765559,0
+GBAB.US,D,20220602,000000,18.3713,18.5828,18.2762,18.3238,59839.310892655,0
+GBAB.US,D,20220603,000000,18.1528,18.2999,17.9248,17.9819,50794.249860501,0
+GBAB.US,D,20220606,000000,17.9819,18.0293,17.8165,17.8583,79428.521284452,0
+GBAB.US,D,20220607,000000,17.8109,17.9728,17.7824,17.9343,34047.411999758,0
+GBAB.US,D,20220608,000000,17.8583,17.8583,17.6778,17.6873,65547.216027237,0
+GBAB.US,D,20220609,000000,17.7063,17.7063,17.393,17.4594,71275.123042595,0
+GBAB.US,D,20220610,000000,17.2884,17.5638,17.2219,17.4784,49584.662438953,0
+GBAB.US,D,20220613,000000,17.2693,17.475,16.9369,17.1079,87236.623900313,0
+GBAB.US,D,20220614,000000,17.1232,17.2273,16.7118,16.7311,77850.462850853,0
+GBAB.US,D,20220615,000000,16.884,16.884,16.5397,16.7311,50871.668871172,0
+GBAB.US,D,20220616,000000,16.5205,16.6546,16.2527,16.3675,86371.237406356,0
+GBAB.US,D,20220617,000000,16.4535,16.5875,16.4057,16.4917,82101.964521474,0
+GBAB.US,D,20220621,000000,16.5014,16.5587,16.291,16.3292,72091.54406466,0
+GBAB.US,D,20220622,000000,16.4057,16.5492,16.377,16.4345,71530.182767114,0
+GBAB.US,D,20220623,000000,16.5111,16.8171,16.4823,16.5014,135294.34490205,0
+GBAB.US,D,20220624,000000,16.5014,16.6497,16.4917,16.5492,37689.609351496,0
+GBAB.US,D,20220627,000000,16.4917,16.6349,16.3197,16.3388,58474.612478357,0
+GBAB.US,D,20220628,000000,16.4249,16.4466,16.2622,16.2718,46971.410023598,0
+GBAB.US,D,20220629,000000,16.3101,16.6258,16.3101,16.4535,182436.14950946,0
+GBAB.US,D,20220630,000000,16.5111,17.2093,16.4871,17.0083,432915.14232864,0
+GBAB.US,D,20220701,000000,17.0753,17.4199,17.0753,17.3432,114700.6436699,0
+GBAB.US,D,20220705,000000,17.3624,17.7163,17.1424,17.6494,148908.14039173,0
+GBAB.US,D,20220706,000000,17.6494,17.8598,17.4962,17.5968,124001.26092179,0
+GBAB.US,D,20220707,000000,17.6972,17.6972,17.1518,17.1806,183771.08131012,0
+GBAB.US,D,20220708,000000,17.1424,17.2284,17.0276,17.1518,63636.62753848,0
+GBAB.US,D,20220711,000000,17.085,17.4676,17.085,17.41,73070.006214574,0
+GBAB.US,D,20220712,000000,17.4867,17.5728,17.3625,17.5058,39958.052583668,0
+GBAB.US,D,20220713,000000,17.3719,17.6972,17.1424,17.5536,119684.9465874,0
+GBAB.US,D,20220714,000000,17.4631,17.6268,17.326,17.5305,50246.201429523,0
+GBAB.US,D,20220715,000000,17.6077,17.6654,17.4173,17.6172,57298.609510657,0
+GBAB.US,D,20220718,000000,17.6172,17.6462,17.4823,17.5499,62476.050862139,0
+GBAB.US,D,20220719,000000,17.5979,17.6268,17.3667,17.569,48629.743401799,0
+GBAB.US,D,20220720,000000,17.6365,17.718,17.3571,17.4342,34958.889638752,0
+GBAB.US,D,20220721,000000,17.4054,17.6086,17.398,17.5113,50614.758012595,0
+GBAB.US,D,20220722,000000,17.7039,17.781,17.569,17.6077,37048.7611929,0
+GBAB.US,D,20220725,000000,17.6077,17.6751,17.521,17.5787,47808.537043464,0
+GBAB.US,D,20220726,000000,17.6654,17.6778,17.4054,17.415,32817.108706708,0
+GBAB.US,D,20220727,000000,17.5594,17.6171,17.2994,17.3667,58697.048151213,0
+GBAB.US,D,20220728,000000,17.4342,17.8099,17.4054,17.8099,84413.992149121,0
+GBAB.US,D,20220729,000000,17.9544,17.9833,17.6463,17.9448,55462.05572065,0
+GBAB.US,D,20220801,000000,17.8966,18.2412,17.8291,18.1085,123210.02300205,0
+GBAB.US,D,20220802,000000,18.2048,18.2907,17.9544,18.0699,79859.463332407,0
+GBAB.US,D,20220803,000000,18.1856,18.2047,18.0274,18.1567,56931.091115145,0
+GBAB.US,D,20220804,000000,18.2145,18.2915,18.0545,18.2915,43055.714403182,0
+GBAB.US,D,20220805,000000,18.1759,18.282,18.0219,18.2385,26367.88759674,0
+GBAB.US,D,20220808,000000,18.2722,18.3107,18.1567,18.1662,29475.182957675,0
+GBAB.US,D,20220809,000000,18.147,18.256,17.9359,18.147,60238.756674764,0
+GBAB.US,D,20220810,000000,18.2915,18.4457,18.2093,18.2722,45657.412423397,0
+GBAB.US,D,20220811,000000,18.2722,18.3895,18.1085,18.1662,82549.407295048,0
+GBAB.US,D,20220812,000000,18.2692,18.3951,18.2303,18.3855,72468.11442686,0
+GBAB.US,D,20220815,000000,18.3659,18.5198,18.1527,18.3758,37764.43462989,0
+GBAB.US,D,20220816,000000,18.4048,18.4048,18.1625,18.337,28944.139452679,0
+GBAB.US,D,20220817,000000,18.2692,18.2934,18.0072,18.0364,50674.673765105,0
+GBAB.US,D,20220818,000000,17.9685,18.0848,17.8133,17.8909,57409.778149809,0
+GBAB.US,D,20220819,000000,17.8037,17.8763,17.6678,17.7745,38526.529583234,0
+GBAB.US,D,20220822,000000,17.6873,18.0169,17.3721,17.4449,51617.237753411,0
+GBAB.US,D,20220823,000000,17.5321,17.6194,17.4158,17.503,45541.103159218,0
+GBAB.US,D,20220824,000000,17.5902,17.6227,17.435,17.4933,33751.83454401,0
+GBAB.US,D,20220825,000000,17.5709,17.7888,17.517,17.5806,35561.68115175,0
+GBAB.US,D,20220826,000000,17.5806,17.7164,17.5324,17.6194,35076.99288643,0
+GBAB.US,D,20220829,000000,17.5417,17.7066,17.4546,17.5612,38585.310926051,0
+GBAB.US,D,20220830,000000,17.4739,17.5127,17.1705,17.3963,63588.006655206,0
+GBAB.US,D,20220831,000000,17.4254,17.5758,17.3382,17.3382,37669.559480082,0
+GBAB.US,D,20220901,000000,17.2024,17.2605,16.9018,17.0279,72846.583774461,0
+GBAB.US,D,20220902,000000,17.1055,17.3479,17.0279,17.0569,26791.91730433,0
+GBAB.US,D,20220906,000000,17.0569,17.2363,16.6303,16.766,80099.376476593,0
+GBAB.US,D,20220907,000000,16.8824,17.0942,16.7889,17.0084,61524.472146894,0
+GBAB.US,D,20220908,000000,16.9988,17.2606,16.8729,16.8824,50752.017637231,0
+GBAB.US,D,20220909,000000,16.9018,17.1636,16.9018,17.0181,31681.0812743,0
+GBAB.US,D,20220912,000000,17.0279,17.2393,17.0279,17.0569,28060.35680719,0
+GBAB.US,D,20220913,000000,16.9696,17.0641,16.7856,17.0084,49142.233845389,0
+GBAB.US,D,20220914,000000,17.0534,17.2193,16.399,16.565,112643.26730139,0
+GBAB.US,D,20220915,000000,16.5553,16.5553,16.2525,16.3404,84581.763300334,0
+GBAB.US,D,20220916,000000,16.2134,16.4576,16.1841,16.3487,33593.330698292,0
+GBAB.US,D,20220919,000000,16.3404,16.3873,16.1255,16.1646,88801.022567277,0
+GBAB.US,D,20220920,000000,15.9985,16.0588,15.8227,15.9497,88524.584808947,0
+GBAB.US,D,20220921,000000,15.9497,16.0865,15.8032,15.9106,76174.983916479,0
+GBAB.US,D,20220922,000000,15.8032,15.8032,15.393,15.4613,89465.497030816,0
+GBAB.US,D,20220923,000000,15.2269,15.5261,15.1,15.1684,154060.81040395,0
+GBAB.US,D,20220926,000000,15.1,15.1684,14.8461,14.8997,128040.85044032,0
+GBAB.US,D,20220927,000000,14.8264,14.9934,14.7386,14.7386,117334.5184446,0
+GBAB.US,D,20220928,000000,14.8558,15.2562,14.8264,15.1878,86841.386013787,0
+GBAB.US,D,20220929,000000,15.0706,15.2758,14.8363,15.1487,89811.556150502,0
+GBAB.US,D,20220930,000000,15.2953,15.432,14.9632,15.0609,122830.5106176,0
+GBAB.US,D,20221003,000000,15.1781,15.5688,15.1487,15.2075,97478.096648165,0
+GBAB.US,D,20221004,000000,15.3441,15.7251,15.2856,15.5883,63973.840338668,0
+GBAB.US,D,20221005,000000,15.5688,15.6664,15.2856,15.5199,71976.201520523,0
+GBAB.US,D,20221006,000000,15.5786,15.6273,15.432,15.5981,54990.637036519,0
+GBAB.US,D,20221007,000000,15.4516,15.5688,15.3103,15.3637,36483.641038156,0
+GBAB.US,D,20221010,000000,15.3539,15.3779,15.1,15.2269,35569.348748571,0
+GBAB.US,D,20221011,000000,15.2269,15.2953,15.0853,15.1586,39257.233213391,0
+GBAB.US,D,20221012,000000,15.0804,15.2269,15.0315,15.0706,35593.920993754,0
+GBAB.US,D,20221013,000000,14.9584,15.0667,14.7713,14.8993,95708.251091228,0
+GBAB.US,D,20221014,000000,14.9092,14.9732,14.6728,14.6826,44966.599821437,0
+GBAB.US,D,20221017,000000,14.7516,14.9446,14.7319,14.7319,65394.054531314,0
+GBAB.US,D,20221018,000000,14.7713,14.9584,14.7024,14.919,60337.965000568,0
+GBAB.US,D,20221019,000000,14.9092,14.9682,14.7713,14.8501,29205.289195469,0
+GBAB.US,D,20221020,000000,14.7713,15.0175,14.7713,14.9092,68226.236435561,0
+GBAB.US,D,20221021,000000,14.8304,15.1061,14.7911,14.9978,63684.996752595,0
+GBAB.US,D,20221024,000000,15.1061,15.3228,14.8993,15.2243,61967.815110399,0
+GBAB.US,D,20221025,000000,15.3818,15.3818,15.1652,15.2538,35752.107674022,0
+GBAB.US,D,20221026,000000,15.4606,15.697,15.2784,15.628,62747.706004075,0
+GBAB.US,D,20221027,000000,15.697,15.7364,15.4028,15.6084,49513.932402012,0
+GBAB.US,D,20221028,000000,15.5985,15.9038,15.5985,15.7659,81964.705056059,0
+GBAB.US,D,20221031,000000,15.8644,16.0022,15.756,15.884,66612.634052683,0
+GBAB.US,D,20221101,000000,16.0022,16.0022,15.5492,15.7265,71077.712515565,0
+GBAB.US,D,20221102,000000,15.6084,15.7659,15.4368,15.6576,37592.162751289,0
+GBAB.US,D,20221103,000000,15.6674,15.7659,15.4207,15.5296,23548.033767515,0
+GBAB.US,D,20221104,000000,15.6477,15.825,15.4804,15.6084,56145.035964126,0
+GBAB.US,D,20221107,000000,15.5985,15.5985,15.1996,15.3523,61390.005320684,0
+GBAB.US,D,20221108,000000,15.3818,15.628,15.1652,15.4902,90537.411988887,0
+GBAB.US,D,20221109,000000,15.3818,15.5492,15.3074,15.4606,33628.732858036,0
+GBAB.US,D,20221110,000000,15.7068,16.2583,15.7068,16.0318,169897.40331802,0
+GBAB.US,D,20221111,000000,15.9826,16.4109,15.9826,16.278,63074.691508975,0
+GBAB.US,D,20221114,000000,16.3236,16.3534,16.114,16.2244,38668.084060155,0
+GBAB.US,D,20221115,000000,16.3534,16.9342,16.2542,16.8595,142307.3368552,0
+GBAB.US,D,20221116,000000,16.9885,16.9885,16.7788,16.8595,46893.27762037,0
+GBAB.US,D,20221117,000000,16.7404,16.7938,16.3335,16.4625,72151.333414686,0
+GBAB.US,D,20221118,000000,16.3931,16.5504,16.1946,16.2442,69085.780999816,0
+GBAB.US,D,20221121,000000,16.1946,16.5122,16.1946,16.2542,57208.528941413,0
+GBAB.US,D,20221122,000000,16.3732,16.4975,16.2424,16.403,73113.727417382,0
+GBAB.US,D,20221123,000000,16.403,16.532,16.3732,16.4427,75768.120928483,0
+GBAB.US,D,20221125,000000,16.4427,16.4824,16.403,16.4725,17206.193928829,0
+GBAB.US,D,20221128,000000,16.4526,16.5883,16.3941,16.5419,57943.173159178,0
+GBAB.US,D,20221129,000000,16.5122,16.5517,16.2442,16.4328,71112.350988739,0
+GBAB.US,D,20221130,000000,16.6213,16.8396,16.3732,16.7205,123273.09819245,0
+GBAB.US,D,20221201,000000,16.8495,16.8694,16.7106,16.7503,67066.265207771,0
+GBAB.US,D,20221202,000000,16.7503,16.7503,16.4526,16.5022,61925.77116824,0
+GBAB.US,D,20221205,000000,16.4725,16.5915,16.3732,16.3732,54225.611404261,0
+GBAB.US,D,20221206,000000,16.4328,16.4923,15.9475,16.1847,169757.23239387,0
+GBAB.US,D,20221207,000000,16.2442,16.4725,16.2442,16.3732,94616.934987568,0
+GBAB.US,D,20221208,000000,16.3633,16.4328,16.2045,16.2839,117611.60132633,0
+GBAB.US,D,20221209,000000,16.2542,16.2905,15.9763,16.0557,75455.720781011,0
+GBAB.US,D,20221212,000000,16.2442,16.2938,16.0182,16.2839,121703.0355158,0
+GBAB.US,D,20221213,000000,16.5022,16.6412,16.2244,16.274,93786.555240739,0
+GBAB.US,D,20221214,000000,16.32,16.4649,16.2625,16.4,72508,0
+GBAB.US,D,20221215,000000,16.42,16.45,16.25,16.36,124045,0
+GBAB.US,D,20221216,000000,16.38,16.6313,16.21,16.48,104111,0
+GBAB.US,D,20221219,000000,16.41,16.46,16.2701,16.44,83162,0
+GBAB.US,D,20221220,000000,16.42,16.5,16.3,16.44,70690,0
+GBAB.US,D,20221221,000000,16.41,16.58,16.28,16.34,88227,0
+GBAB.US,D,20221222,000000,16.28,16.43,16.04,16.06,67518,0
+GBAB.US,D,20221223,000000,16.11,16.4267,15.83,16.04,113588,0
+GBAB.US,D,20221227,000000,15.93,15.99,15.5,15.51,133027,0
+GBAB.US,D,20221228,000000,15.54,15.6707,15.34,15.55,148953,0
+GBAB.US,D,20221229,000000,15.6,15.96,15.6,15.95,104899,0
+GBAB.US,D,20221230,000000,16.03,16.36,15.885,16.36,110136,0
+GBAB.US,D,20230103,000000,16.54,16.6047,16.24,16.24,92932,0
+GBAB.US,D,20230104,000000,16.3,16.54,16.25,16.28,66565,0
+GBAB.US,D,20230105,000000,16.27,16.34,16.17,16.28,27507,0
+GBAB.US,D,20230106,000000,16.26,16.97,16.2491,16.69,84766,0
+GBAB.US,D,20230109,000000,16.74,17,16.62,16.9,74328,0
+GBAB.US,D,20230110,000000,16.97,17.12,16.9,17.09,143519,0
+GBAB.US,D,20230111,000000,17.16,17.64,17.14,17.58,82904,0
+GBAB.US,D,20230112,000000,17.5,17.5,17.19,17.38,68426,0
+GBAB.US,D,20230113,000000,17.32,17.4,17.14,17.18,59761,0
+GBAB.US,D,20230117,000000,17.22,17.4,17.01,17.03,64476,0
+GBAB.US,D,20230118,000000,17.24,17.24,17.15,17.19,49896,0
+GBAB.US,D,20230119,000000,17.1,17.342,17.07,17.26,53422,0
+GBAB.US,D,20230120,000000,17.26,17.2615,17.0501,17.22,102926,0
+GBAB.US,D,20230123,000000,17.13,17.2399,17.0501,17.07,43164,0
+GBAB.US,D,20230124,000000,17.09,17.204,17.01,17.09,59164,0
+GBAB.US,D,20230125,000000,17.07,17.31,17,17.205,46100,0
+GBAB.US,D,20230126,000000,17.0756,17.273,17.0756,17.1,42056,0
+GBAB.US,D,20230127,000000,17.12,17.26,17.04,17.23,62910,0
+GBAB.US,D,20230130,000000,17.2,17.28,17.083,17.25,51239,0
+GBAB.US,D,20230131,000000,17.31,17.4,17.25,17.4,67260,0
+GBAB.US,D,20230201,000000,17.4,17.5,17.27,17.48,52948,0
+GBAB.US,D,20230202,000000,17.58,17.8499,17.48,17.58,85408,0
+GBAB.US,D,20230203,000000,17.65,17.65,17.4109,17.54,53886,0
+GBAB.US,D,20230206,000000,17.44,17.54,17.14,17.29,77771,0
+GBAB.US,D,20230207,000000,17.37,17.76,17.1483,17.73,84562,0
+GBAB.US,D,20230208,000000,17.6,17.84,17.57,17.66,77486,0
+GBAB.US,D,20230209,000000,17.81,17.85,17.625,17.72,45589,0
+GBAB.US,D,20230210,000000,17.5852,17.72,17.35,17.49,97985,0
+GBAB.US,D,20230213,000000,17.44,17.59,17.22,17.29,49250,0
+GBAB.US,D,20230214,000000,17.16,17.5294,17.16,17.33,82461,0
+GBAB.US,D,20230215,000000,17.28,17.36,17.2271,17.35,45442,0
+GBAB.US,D,20230216,000000,17.28,17.5331,17.15,17.18,29760,0
+GBAB.US,D,20230217,000000,17.14,17.39,17.0601,17.26,39583,0
+GBAB.US,D,20230221,000000,17.23,17.23,16.85,17.18,39821,0
+GBAB.US,D,20230222,000000,17.16,17.35,17,17.23,42480,0
+GBAB.US,D,20230223,000000,17.34,17.34,17.0601,17.29,29999,0
+GBAB.US,D,20230224,000000,17.25,17.44,17.14,17.39,33057,0
+GBAB.US,D,20230227,000000,17.39,17.39,17.0001,17.26,56636,0
+GBAB.US,D,20230228,000000,17.29,17.29,17.0601,17.18,52235,0
+GBAB.US,D,20230301,000000,17.08,17.19,16.82,16.87,52592,0
+GBAB.US,D,20230302,000000,16.75,16.855,16.59,16.75,79742,0
+GBAB.US,D,20230303,000000,16.75,16.905,16.75,16.76,47015,0
+GBAB.US,D,20230306,000000,16.86,16.89,16.71,16.71,25410,0
+GBAB.US,D,20230307,000000,16.76,16.779,16.67,16.67,15202,0
+GBAB.US,D,20230308,000000,16.71,16.78,16.6,16.66,46263,0
+GBAB.US,D,20230309,000000,16.74,16.8,16.63,16.71,44251,0
+GBAB.US,D,20230310,000000,16.79,17,16.732,16.97,48616,0
+GBAB.US,D,20230313,000000,17.02,17.385,16.91,16.93,63187,0
+GBAB.US,D,20230314,000000,16.79,17.1999,16.56,16.75,86427,0
+GBAB.US,D,20230315,000000,16.89,16.97,16.48,16.68,50852,0
+GBAB.US,D,20230316,000000,16.68,16.8425,16.68,16.72,49685,0
+GBAB.US,D,20230317,000000,16.81,16.88,16.69,16.85,56263,0
+GBAB.US,D,20230320,000000,16.88,16.99,16.75,16.92,38157,0
+GBAB.US,D,20230321,000000,16.95,17.025,16.75,16.86,42432,0
+GBAB.US,D,20230322,000000,16.88,16.96,16.7,16.88,30923,0
+GBAB.US,D,20230323,000000,16.73,16.78,16.6,16.68,45931,0
+GBAB.US,D,20230324,000000,16.67,16.87,16.6,16.85,65971,0
+GBAB.US,D,20230327,000000,16.82,17.01,16.67,16.97,57131,0
+GBAB.US,D,20230328,000000,16.97,17.44,16.81,17.23,94974,0
+GBAB.US,D,20230329,000000,17.35,17.35,16.9277,17.03,76414,0
+GBAB.US,D,20230330,000000,17.16,17.2138,16.94,17.04,43818,0
+GBAB.US,D,20230331,000000,17.2,17.4,17.04,17.04,125307,0
+GBAB.US,D,20230403,000000,17.1,17.25,16.89,16.96,75907,0
+GBAB.US,D,20230404,000000,16.96,17.1399,16.925,16.95,59642,0
+GBAB.US,D,20230405,000000,17.13,17.1399,17,17.07,72314,0
+GBAB.US,D,20230406,000000,17.08,17.13,16.93,16.99,117961,0
+GBAB.US,D,20230410,000000,16.98,16.98,16.8001,16.9,68748,0
+GBAB.US,D,20230411,000000,16.86,17,16.81,16.83,60450,0
+GBAB.US,D,20230412,000000,16.98,17.08,16.86,17.06,49237,0
+GBAB.US,D,20230413,000000,16.88,17,16.795,16.94,51386,0
+GBAB.US,D,20230414,000000,16.9,16.9,16.69,16.69,38865,0
+GBAB.US,D,20230417,000000,16.67,16.7033,16.53,16.63,33014,0
+GBAB.US,D,20230418,000000,16.57,16.6,16.49,16.55,50442,0
+GBAB.US,D,20230419,000000,16.49,16.69,16.48,16.68,51544,0
+GBAB.US,D,20230420,000000,16.8,16.81,16.64,16.69,70574,0
+GBAB.US,D,20230421,000000,16.7,16.7551,16.6,16.67,28718,0
+GBAB.US,D,20230424,000000,16.68,16.7599,16.6201,16.7,29895,0
+GBAB.US,D,20230425,000000,16.72,16.9,16.64,16.7,32471,0
+GBAB.US,D,20230426,000000,16.82,16.92,16.72,16.92,62220,0
+GBAB.US,D,20230427,000000,16.84,16.94,16.7,16.94,38715,0
+GBAB.US,D,20230428,000000,17.07,17.37,16.9,17.15,92692,0
+GBAB.US,D,20230501,000000,17.08,17.165,16.87,16.97,70828,0
+GBAB.US,D,20230502,000000,17.13,17.19,16.91,17,67865,0
+GBAB.US,D,20230503,000000,17.03,17.29,16.89,16.98,61307,0
+GBAB.US,D,20230504,000000,16.89,17.1699,16.89,16.97,66715,0
+GBAB.US,D,20230505,000000,17.03,17.12,16.91,16.96,74996,0
+GBAB.US,D,20230508,000000,16.99,17,16.85,16.93,34876,0
+GBAB.US,D,20230509,000000,16.84,16.95,16.755,16.79,36684,0
+GBAB.US,D,20230510,000000,16.82,17.01,16.8,16.93,40464,0
+GBAB.US,D,20230511,000000,17.05,17.1045,16.84,16.9,28662,0
+GBAB.US,D,20230512,000000,16.75,16.9807,16.75,16.86,28571,0
+GBAB.US,D,20230515,000000,16.83,16.92,16.6,16.72,39916,0
+GBAB.US,D,20230516,000000,16.61,16.7,16.5461,16.57,27131,0
+GBAB.US,D,20230517,000000,16.57,16.635,16.4801,16.4801,41918,0
+GBAB.US,D,20230518,000000,16.44,16.5,16.42,16.42,38587,0
+GBAB.US,D,20230519,000000,16.42,16.5,16.32,16.38,66333,0
+GBAB.US,D,20230522,000000,16.46,16.46,16.19,16.21,55077,0
+GBAB.US,D,20230523,000000,16.2,16.33,16.15,16.32,37171,0
+GBAB.US,D,20230524,000000,16.37,16.42,16.09,16.15,42136,0
+GBAB.US,D,20230525,000000,16.1,16.14,15.86,15.89,67611,0
+GBAB.US,D,20230526,000000,16.03,16.23,15.9468,16.2,65804,0
+GBAB.US,D,20230530,000000,16.2,16.2,16.05,16.18,68285,0
+GBAB.US,D,20230531,000000,16.33,16.34,16.1819,16.32,47559,0
+GBAB.US,D,20230601,000000,16.36,16.44,16.29,16.31,42985,0
+GBAB.US,D,20230602,000000,16.52,16.52,16.2905,16.37,42704,0
+GBAB.US,D,20230605,000000,16.37,16.4499,16.22,16.22,28634,0
+GBAB.US,D,20230606,000000,16.23,16.4,16.14,16.39,45505,0
+GBAB.US,D,20230607,000000,16.36,16.4699,16.2415,16.3,17951,0
+GBAB.US,D,20230608,000000,16.29,16.35,16.24,16.34,16249,0
+GBAB.US,D,20230609,000000,16.28,16.47,16.28,16.43,21209,0
+GBAB.US,D,20230612,000000,16.41,16.48,16.35,16.42,31811,0
+GBAB.US,D,20230613,000000,16.43,16.56,16.23,16.23,37598,0
+GBAB.US,D,20230614,000000,16.25,16.36,16.1781,16.34,30390,0
+GBAB.US,D,20230615,000000,16.45,16.4603,16.2506,16.28,50826,0
+GBAB.US,D,20230616,000000,16.31,16.35,16.08,16.13,40944,0
+GBAB.US,D,20230620,000000,16.17,16.2,15.84,15.93,151835,0
+GBAB.US,D,20230621,000000,15.93,16.25,15.9,16.22,72007,0
+GBAB.US,D,20230622,000000,16.21,16.25,15.9,15.92,84958,0
+GBAB.US,D,20230623,000000,16.05,16.13,16.0201,16.08,26733,0
+GBAB.US,D,20230626,000000,16.15,16.19,16.09,16.14,31476,0
+GBAB.US,D,20230627,000000,16.13,16.25,16.12,16.21,31359,0
+GBAB.US,D,20230628,000000,16.25,16.39,16.1,16.32,49900,0
+GBAB.US,D,20230629,000000,16.26,16.26,16.039,16.12,53943,0
+GBAB.US,D,20230630,000000,16.35,16.35,16.1604,16.3,69229,0
+GBAB.US,D,20230703,000000,16.24,16.3499,16.24,16.245,17846,0
+GBAB.US,D,20230705,000000,16.22,16.4,16.18,16.2,55816,0
+GBAB.US,D,20230706,000000,16.2,16.2,15.85,15.88,49266,0
+GBAB.US,D,20230707,000000,15.91,16.1,15.91,16.04,42419,0
+GBAB.US,D,20230710,000000,16.12,16.2,16.0513,16.13,42241,0
+GBAB.US,D,20230711,000000,16.2,16.33,16.0907,16.28,31809,0
+GBAB.US,D,20230712,000000,16.35,16.3999,16.205,16.23,45697,0
+GBAB.US,D,20230713,000000,16.14,16.23,16.08,16.18,25198,0
+GBAB.US,D,20230714,000000,16.12,16.2599,16.01,16.09,46053,0
+GBAB.US,D,20230717,000000,16.05,16.15,16.005,16.11,43788,0
+GBAB.US,D,20230718,000000,16.09,16.405,16.09,16.385,75308,0
+GBAB.US,D,20230719,000000,16.47,16.6285,16.375,16.57,52227,0
+GBAB.US,D,20230720,000000,16.57,16.61,16.41,16.54,45895,0
+GBAB.US,D,20230721,000000,16.53,16.7999,16.5,16.74,57056,0
+GBAB.US,D,20230724,000000,16.71,16.9877,16.6301,16.89,94965,0
+GBAB.US,D,20230725,000000,16.86,16.865,16.53,16.65,37602,0
+GBAB.US,D,20230726,000000,16.66,16.81,16.43,16.54,41612,0
+GBAB.US,D,20230727,000000,16.71,16.73,16.3384,16.52,43024,0
+GBAB.US,D,20230728,000000,16.54,16.58,16.28,16.45,34631,0
+GBAB.US,D,20230731,000000,16.57,16.68,16.34,16.66,68221,0
+GBAB.US,D,20230801,000000,16.65,16.65,16.25,16.44,57046,0
+GBAB.US,D,20230802,000000,16.4,16.4,16.12,16.19,63882,0
+GBAB.US,D,20230803,000000,16.13,16.19,16,16.15,57719,0
+GBAB.US,D,20230804,000000,16.15,16.1999,16.05,16.11,40277,0
+GBAB.US,D,20230807,000000,16.1,16.19,15.7,15.82,106100,0
+GBAB.US,D,20230808,000000,15.82,15.95,15.74,15.76,71730,0
+GBAB.US,D,20230809,000000,15.76,15.81,15.76,15.81,43142,0
+GBAB.US,D,20230810,000000,15.82,15.95,15.73,15.85,64370,0
+GBAB.US,D,20230811,000000,15.95,15.97,15.8592,15.92,67131,0
+GBAB.US,D,20230814,000000,15.78,15.85,15.58,15.58,86640,0
+GBAB.US,D,20230815,000000,15.55,15.6145,15.21,15.32,101170,0
+GBAB.US,D,20230816,000000,15.4,15.46,15.25,15.31,67084,0
+GBAB.US,D,20230817,000000,15.25,15.28,15.11,15.21,72601,0
+GBAB.US,D,20230818,000000,15.3,15.3402,15.21,15.24,64595,0
+GBAB.US,D,20230821,000000,15.2,15.2,14.82,14.82,132506,0
+GBAB.US,D,20230822,000000,14.86,14.9664,14.79,14.84,134966,0
+GBAB.US,D,20230823,000000,14.91,15,14.91,14.94,103237,0
+GBAB.US,D,20230824,000000,15,15.05,14.94,15.02,72620,0
+GBAB.US,D,20230825,000000,15.11,15.11,14.81,15.01,82635,0
+GBAB.US,D,20230828,000000,15.02,15.18,14.97,15.04,121827,0
+GBAB.US,D,20230829,000000,15.01,15.3896,15.01,15.31,85696,0
+GBAB.US,D,20230830,000000,15.26,15.42,15.26,15.39,72751,0
+GBAB.US,D,20230831,000000,15.53,15.545,15.372,15.48,72685,0
+GBAB.US,D,20230901,000000,15.41,15.64,15.1,15.25,133576,0
+GBAB.US,D,20230905,000000,15.16,15.21,15.02,15.06,51353,0
+GBAB.US,D,20230906,000000,15.03,15.1004,15,15.06,73866,0
+GBAB.US,D,20230907,000000,15.16,15.17,14.99,15.03,77711,0
+GBAB.US,D,20230908,000000,15.03,15.15,15.03,15.07,43280,0
+GBAB.US,D,20230911,000000,15.15,15.37,15.01,15.34,103324,0
+GBAB.US,D,20230912,000000,15.26,15.56,15.26,15.5,72510,0
+GBAB.US,D,20230913,000000,15.59,15.61,15.4201,15.61,22918,0
+GBAB.US,D,20230914,000000,15.46,15.56,15.36,15.52,49005,0
+GBAB.US,D,20230915,000000,15.5,15.6,15.425,15.56,45280,0
+GBAB.US,D,20230918,000000,15.53,15.63,15.51,15.57,25205,0
+GBAB.US,D,20230919,000000,15.53,15.585,15.53,15.56,35828,0
+GBAB.US,D,20230920,000000,15.56,15.73,15.56,15.69,47423,0
+GBAB.US,D,20230921,000000,15.48,15.5666,15.3478,15.44,67544,0
+GBAB.US,D,20230922,000000,15.4,15.56,15.36,15.41,30587,0
+GBAB.US,D,20230925,000000,15.3,15.3799,15.114,15.2,37537,0
+GBAB.US,D,20230926,000000,15.2,15.24,14.77,14.89,70516,0
+GBAB.US,D,20230927,000000,15.04,15.2,14.835,15.09,78464,0
+GBAB.US,D,20230928,000000,14.98,15.32,14.87,15.32,97914,0
+GBAB.US,D,20230929,000000,15.4,15.61,15.275,15.54,81196,0
+GBAB.US,D,20231002,000000,15.46,15.46,15.15,15.2,51597,0
+GBAB.US,D,20231003,000000,15.14,15.2658,15.04,15.25,57724,0
+GBAB.US,D,20231004,000000,15.2,15.2424,14.88,14.96,49746,0
+GBAB.US,D,20231005,000000,14.92,15.2799,14.72,14.73,69521,0
+GBAB.US,D,20231006,000000,14.73,15.05,14.7044,15.02,39804,0
+GBAB.US,D,20231009,000000,15.12,15.35,15,15.31,52652,0
+GBAB.US,D,20231010,000000,15.27,15.41,15.2,15.39,47759,0
+GBAB.US,D,20231011,000000,15.44,15.62,15.4,15.46,76463,0
+GBAB.US,D,20231012,000000,15.43,15.47,15.17,15.24,47454,0
+GBAB.US,D,20231013,000000,15.3,15.34,15.195,15.24,81488,0
+GBAB.US,D,20231016,000000,15.2,15.28,15.15,15.26,32144,0
+GBAB.US,D,20231017,000000,15.17,15.2099,15.1,15.12,36399,0
+GBAB.US,D,20231018,000000,15.04,15.04,14.7,14.75,43423,0
+GBAB.US,D,20231019,000000,14.77,14.96,14.22,14.35,99938,0
+GBAB.US,D,20231020,000000,14.35,14.58,14.3,14.49,46786,0
+GBAB.US,D,20231023,000000,14.45,14.8257,14.3367,14.7,86824,0
+GBAB.US,D,20231024,000000,14.69,15.16,14.69,14.98,128038,0
+GBAB.US,D,20231025,000000,14.89,14.9498,14.76,14.78,53559,0
+GBAB.US,D,20231026,000000,14.75,14.9,14.6967,14.82,39857,0
+GBAB.US,D,20231027,000000,14.93,14.93,14.64,14.75,49110,0
+GBAB.US,D,20231030,000000,14.78,14.85,14.55,14.8,51690,0
+GBAB.US,D,20231031,000000,14.98,14.98,14.65,14.72,52274,0
+GBAB.US,D,20231101,000000,14.72,15.13,14.72,15.07,85093,0
+GBAB.US,D,20231102,000000,15.2,15.42,15.2,15.37,92142,0
+GBAB.US,D,20231103,000000,15.42,15.68,15.3906,15.58,79824,0
+GBAB.US,D,20231106,000000,15.5,15.5,15,15.08,51770,0
+GBAB.US,D,20231107,000000,15.17,15.2818,15.09,15.21,174024,0
+GBAB.US,D,20231108,000000,15.2,15.3599,15.15,15.2,96716,0
+GBAB.US,D,20231109,000000,15.18,15.21,14.85,14.89,58035,0
+GBAB.US,D,20231110,000000,14.91,14.98,14.84,14.94,32579,0
+GBAB.US,D,20231113,000000,14.92,15.0879,14.88,14.97,44023,0
+GBAB.US,D,20231114,000000,15.05,15.25,15.04,15.2,80592,0
+GBAB.US,D,20231115,000000,15.13,15.36,15.11,15.36,53711,0
+GBAB.US,D,20231116,000000,15.39,15.55,15.3,15.41,86310,0
+GBAB.US,D,20231117,000000,15.46,15.49,15.31,15.41,34010,0
+GBAB.US,D,20231120,000000,15.41,15.64,15.3601,15.61,77719,0
+GBAB.US,D,20231121,000000,15.69,15.72,15.58,15.64,51762,0
+GBAB.US,D,20231122,000000,15.75,15.7651,15.4,15.57,82374,0
+GBAB.US,D,20231124,000000,15.48,15.65,15.48,15.53,16669,0
+GBAB.US,D,20231127,000000,15.58,15.612,15.39,15.51,57869,0
+GBAB.US,D,20231128,000000,15.58,15.61,15.48,15.54,95630,0
+GBAB.US,D,20231129,000000,15.65,15.72,15.51,15.7,77208,0
+GBAB.US,D,20231130,000000,15.76,15.78,15.61,15.65,82160,0
+GBAB.US,D,20231201,000000,15.75,15.96,15.62,15.88,166988,0
+GBAB.US,D,20231204,000000,15.84,16.08,15.76,15.86,109311,0
+GBAB.US,D,20231205,000000,15.93,16.055,15.85,16.01,104695,0
+GBAB.US,D,20231206,000000,16.13,16.15,15.92,15.94,50040,0
+GBAB.US,D,20231207,000000,15.88,16.22,15.88,16.2,59672,0
+GBAB.US,D,20231208,000000,16.05,16.14,15.96,15.98,51452,0
+GBAB.US,D,20231211,000000,16.04,16.07,15.96,16.04,64093,0
+GBAB.US,D,20231212,000000,15.96,16.0739,15.91,15.96,40304,0
+GBAB.US,D,20231213,000000,15.91,16.5,15.8976,16.36,81865,0
+GBAB.US,D,20231214,000000,16.47,16.6,16.2501,16.51,75076,0
+GBAB.US,D,20231215,000000,16.51,16.66,16.48,16.55,67406,0
+GBAB.US,D,20231218,000000,16.47,16.53,16.3689,16.42,55160,0
+GBAB.US,D,20231219,000000,16.46,16.56,16.38,16.535,72079,0
+GBAB.US,D,20231220,000000,16.62,16.645,16.4,16.6,78367,0
+GBAB.US,D,20231221,000000,16.67,16.7,16.35,16.6,65535,0
+GBAB.US,D,20231222,000000,16.59,16.61,16.35,16.43,39741,0
+GBAB.US,D,20231226,000000,16.39,16.5499,16.16,16.18,106473,0
+GBAB.US,D,20231227,000000,16.33,16.58,16.2808,16.51,105640,0
+GBAB.US,D,20231228,000000,16.41,16.48,16.31,16.37,73426,0
+GBAB.US,D,20231229,000000,16.48,16.48,16.1287,16.19,113256,0
+GBAB.US,D,20240102,000000,16.13,16.28,16.09,16.23,79213,0
+GBAB.US,D,20240103,000000,16.22,16.51,16.17,16.46,58976,0
+GBAB.US,D,20240104,000000,16.31,16.8299,16.2714,16.69,112583,0
+GBAB.US,D,20240105,000000,16.68,16.81,16.51,16.73,63247,0
+GBAB.US,D,20240108,000000,16.83,16.85,16.651,16.79,111056,0
+GBAB.US,D,20240109,000000,16.81,16.87,16.65,16.87,87266,0
+GBAB.US,D,20240110,000000,16.8,16.85,16.61,16.67,75875,0
+GBAB.US,D,20240111,000000,16.64,16.7,16.45,16.45,53979,0
+GBAB.US,D,20240112,000000,16.41,16.6396,16.35,16.35,56873,0
+GBAB.US,D,20240116,000000,16.35,16.4499,16.11,16.17,84195,0
+GBAB.US,D,20240117,000000,16.14,16.25,16.1,16.23,52682,0
+GBAB.US,D,20240118,000000,16.25,16.25,16.06,16.17,44641,0
+GBAB.US,D,20240119,000000,16.24,16.24,16.06,16.09,45188,0
+GBAB.US,D,20240122,000000,16.28,16.38,16.17,16.38,119237,0
+GBAB.US,D,20240123,000000,16.39,16.44,16.32,16.4,62196,0
+GBAB.US,D,20240124,000000,16.51,16.51,16.3,16.42,35780,0
+GBAB.US,D,20240125,000000,16.44,16.52,16.3071,16.49,46265,0
+GBAB.US,D,20240126,000000,16.6,16.6,16.34,16.45,53759,0
+GBAB.US,D,20240129,000000,16.53,16.53,16.39,16.5,71667,0
+GBAB.US,D,20240130,000000,16.6,16.69,16.4601,16.69,96654,0
+GBAB.US,D,20240131,000000,16.77,16.86,16.6701,16.74,71258,0
+GBAB.US,D,20240201,000000,16.86,17,16.57,17,91242,0
+GBAB.US,D,20240202,000000,16.95,16.95,16.7004,16.78,40770,0
+GBAB.US,D,20240205,000000,16.73,16.75,16.61,16.7,51380,0
+GBAB.US,D,20240206,000000,16.7,16.83,16.68,16.72,36765,0
+GBAB.US,D,20240207,000000,16.81,16.86,16.73,16.76,34478,0
+GBAB.US,D,20240208,000000,16.68,16.82,16.6,16.67,47537,0
+GBAB.US,D,20240209,000000,16.79,16.85,16.66,16.69,60472,0
+GBAB.US,D,20240212,000000,16.72,16.737,16.585,16.6,68261,0
+GBAB.US,D,20240213,000000,16.54,16.57,16.34,16.405,38977,0
+GBAB.US,D,20240214,000000,16.27,16.34,16.21,16.26,63506,0
+GBAB.US,D,20240215,000000,16.45,16.5,16.28,16.35,44209,0
+GBAB.US,D,20240216,000000,16.33,16.3499,16.19,16.24,44498,0
+GBAB.US,D,20240220,000000,16.29,16.43,16.15,16.26,71448,0
+GBAB.US,D,20240221,000000,16.38,16.44,16.115,16.18,135071,0
+GBAB.US,D,20240222,000000,16.36,16.44,16.2,16.25,65007,0
+GBAB.US,D,20240223,000000,16.38,16.4,16.275,16.33,49686,0
+GBAB.US,D,20240226,000000,16.33,16.36,16.22,16.36,52338,0
+GBAB.US,D,20240227,000000,16.48,16.48,16.06,16.15,184355,0
+GBAB.US,D,20240228,000000,16.15,16.2499,16.035,16.06,53655,0
+GBAB.US,D,20240229,000000,16.14,16.1885,16.0801,16.15,86117,0
+GBAB.US,D,20240301,000000,16.12,16.28,16.09,16.26,68702,0
+GBAB.US,D,20240304,000000,16.26,16.43,16.18,16.43,80454,0
+GBAB.US,D,20240305,000000,16.47,16.58,16.34,16.57,122681,0
+GBAB.US,D,20240306,000000,16.52,16.97,16.5,16.82,77581,0
+GBAB.US,D,20240307,000000,16.87,16.9242,16.8208,16.88,56046,0
+GBAB.US,D,20240308,000000,16.97,16.99,16.74,16.9,86694,0
+GBAB.US,D,20240311,000000,16.95,16.95,16.75,16.89,67498,0
+GBAB.US,D,20240312,000000,16.85,17.14,16.7401,17.11,81493,0
+GBAB.US,D,20240313,000000,17.03,17.08,16.9341,16.97,66394,0
+GBAB.US,D,20240314,000000,16.88,16.88,16.68,16.75,54868,0
+GBAB.US,D,20240315,000000,16.75,16.75,16.6,16.6,50179,0
+GBAB.US,D,20240318,000000,16.7,16.7399,16.331,16.35,45532,0
+GBAB.US,D,20240319,000000,16.43,16.5,16.35,16.46,58227,0
+GBAB.US,D,20240320,000000,16.58,16.58,16.4,16.42,41936,0
+GBAB.US,D,20240321,000000,16.47,16.5,16.42,16.48,70770,0
+GBAB.US,D,20240322,000000,16.65,16.7098,16.42,16.44,69228,0
+GBAB.US,D,20240325,000000,16.52,16.52,16.4,16.41,41332,0
+GBAB.US,D,20240326,000000,16.41,16.4784,16.34,16.37,80700,0
+GBAB.US,D,20240327,000000,16.48,16.4999,16.35,16.4,58153,0
+GBAB.US,D,20240328,000000,16.5,16.5693,16.22,16.25,119452,0
+GBAB.US,D,20240401,000000,16.25,16.25,16.032,16.06,64671,0
+GBAB.US,D,20240402,000000,16.06,16.23,16.01,16.23,74288,0
+GBAB.US,D,20240403,000000,16.21,16.21,16.07,16.14,52650,0
+GBAB.US,D,20240404,000000,16.19,16.33,16.19,16.33,30638,0
+GBAB.US,D,20240405,000000,16.3,16.31,16.22,16.29,49052,0
+GBAB.US,D,20240408,000000,16.25,16.35,16.18,16.18,36766,0
+GBAB.US,D,20240409,000000,16.19,16.25,16.11,16.13,53928,0
+GBAB.US,D,20240410,000000,16.1,16.25,16,16.25,88861,0
+GBAB.US,D,20240411,000000,16.14,16.23,15.97,16.11,74195,0
+GBAB.US,D,20240412,000000,16.1,16.1498,15.77,15.79,49749,0
+GBAB.US,D,20240415,000000,15.89,15.89,15.63,15.73,49762,0
+GBAB.US,D,20240416,000000,15.7,15.7599,15.61,15.7,92320,0
+GBAB.US,D,20240417,000000,15.81,15.955,15.71,15.71,40069,0
+GBAB.US,D,20240418,000000,15.74,15.9281,15.7101,15.76,21103,0
+GBAB.US,D,20240419,000000,15.89,15.89,15.68,15.68,19134,0
+GBAB.US,D,20240422,000000,15.75,15.8499,15.66,15.68,23344,0
+GBAB.US,D,20240423,000000,15.7,15.79,15.66,15.69,84840,0
+GBAB.US,D,20240424,000000,15.65,15.73,15.51,15.65,53570,0
+GBAB.US,D,20240425,000000,15.57,15.7004,15.5401,15.63,35099,0
+GBAB.US,D,20240426,000000,15.63,15.85,15.57,15.58,74669,0
+GBAB.US,D,20240429,000000,15.6,15.65,15.545,15.63,34868,0
+GBAB.US,D,20240430,000000,15.74,15.74,15.6,15.65,42133,0
+GBAB.US,D,20240501,000000,15.7,15.798,15.59,15.61,36015,0
+GBAB.US,D,20240502,000000,15.75,15.95,15.6599,15.89,95509,0
+GBAB.US,D,20240503,000000,15.93,16.29,15.89,16.21,89052,0
+GBAB.US,D,20240506,000000,16.34,16.34,16.08,16.16,30966,0
+GBAB.US,D,20240507,000000,16.23,16.23,16.0211,16.04,35864,0
+GBAB.US,D,20240508,000000,16.05,16.1386,15.93,16.02,41484,0
+GBAB.US,D,20240509,000000,15.95,16.03,15.84,15.89,82213,0
+GBAB.US,D,20240510,000000,15.89,15.915,15.84,15.86,45833,0
+GBAB.US,D,20240513,000000,15.88,15.93,15.84,15.85,54641,0
+GBAB.US,D,20240514,000000,15.79,15.82,15.75,15.8,52046,0
+GBAB.US,D,20240515,000000,15.87,16.25,15.8349,16.23,150398,0
+GBAB.US,D,20240516,000000,16.19,16.25,16.06,16.06,77957,0
+GBAB.US,D,20240517,000000,16.08,16.22,16.08,16.1,24985,0
+GBAB.US,D,20240520,000000,16.1,16.1282,15.94,16.1,35186,0
+GBAB.US,D,20240521,000000,16.15,16.15,16.02,16.07,22590,0
+GBAB.US,D,20240522,000000,15.99,16.0612,15.91,16.02,49232,0
+GBAB.US,D,20240523,000000,16.02,16.0693,15.8709,15.984,53162,0
+GBAB.US,D,20240524,000000,16.01,16.05,15.9301,16.02,37105,0
+GBAB.US,D,20240528,000000,16.02,16.02,15.8801,15.91,37106,0
+GBAB.US,D,20240529,000000,15.89,15.94,15.8,15.895,48031,0
+GBAB.US,D,20240530,000000,16.07,16.1,15.9,16.1,61652,0
+GBAB.US,D,20240531,000000,16.25,16.25,16.06,16.25,72963,0
+GBAB.US,D,20240603,000000,16.3,16.32,16.1699,16.295,38491,0
+GBAB.US,D,20240604,000000,16.35,16.45,16.2501,16.37,64039,0
+GBAB.US,D,20240605,000000,16.5,16.5,16.37,16.4,45372,0
+GBAB.US,D,20240606,000000,16.38,16.425,16.32,16.36,58647,0
+GBAB.US,D,20240607,000000,16.34,16.34,16.19,16.19,37674,0
+GBAB.US,D,20240610,000000,16.23,16.31,16.08,16.16,22907,0
+GBAB.US,D,20240611,000000,16.14,16.21,16.14,16.17,26533,0
+GBAB.US,D,20240612,000000,16.32,16.43,16.3,16.31,51168,0
+GBAB.US,D,20240613,000000,16.38,16.413,16.2475,16.37,68557,0
+GBAB.US,D,20240614,000000,16.24,16.3576,16.06,16.18,46423,0
+GBAB.US,D,20240617,000000,16.13,16.18,15.97,15.98,71847,0
+GBAB.US,D,20240618,000000,16.07,16.13,15.99,16.08,44705,0
+GBAB.US,D,20240620,000000,16.06,16.14,16.0001,16.05,70576,0
+GBAB.US,D,20240621,000000,16.1,16.1333,15.86,15.86,72533,0
+GBAB.US,D,20240624,000000,15.89,15.93,15.78,15.86,95158,0
+GBAB.US,D,20240625,000000,15.86,15.91,15.76,15.9,155468,0
+GBAB.US,D,20240626,000000,15.8,15.82,15.66,15.76,103233,0
+GBAB.US,D,20240627,000000,15.85,15.96,15.74,15.96,55416,0
+GBAB.US,D,20240628,000000,16.04,16.04,15.83,15.9,84480,0
+GBAB.US,D,20240701,000000,15.9,15.9,15.57,15.71,161298,0
+GBAB.US,D,20240702,000000,15.75,15.81,15.63,15.81,62466,0
+GBAB.US,D,20240703,000000,15.78,15.94,15.78,15.94,38017,0
+GBAB.US,D,20240705,000000,16,16,15.8958,15.96,28812,0
+GBAB.US,D,20240708,000000,15.91,16.11,15.85,16.1,120885,0
+GBAB.US,D,20240709,000000,16.02,16.09,16,16.06,54250,0
+GBAB.US,D,20240710,000000,16.06,16.1,15.98,16.07,77987,0
+GBAB.US,D,20240711,000000,16.16,16.4,16.11,16.4,82662,0
+GBAB.US,D,20240712,000000,16.36,16.51,16.25,16.45,81065,0
+GBAB.US,D,20240715,000000,16.32,16.4,16.1991,16.37,86485,0
+GBAB.US,D,20240716,000000,16.4,16.4491,16.31,16.41,125245,0
+GBAB.US,D,20240717,000000,16.455,16.5358,16.15,16.22,463954,0
+GBAB.US,D,20240718,000000,16.24,16.26,15.87,15.94,162454,0
+GBAB.US,D,20240719,000000,15.91,16.16,15.91,16.12,137819,0
+GBAB.US,D,20240722,000000,16.15,16.18,16.11,16.14,181067,0
+GBAB.US,D,20240723,000000,16.14,16.26,16.1008,16.26,62786,0
+GBAB.US,D,20240724,000000,16.33,16.33,16.13,16.2,103679,0
+GBAB.US,D,20240725,000000,16.19,16.28,16.13,16.26,67398,0
+GBAB.US,D,20240726,000000,16.26,16.4,16.178,16.39,48167,0
+GBAB.US,D,20240729,000000,16.35,16.3999,16.33,16.37,68234,0
+GBAB.US,D,20240730,000000,16.42,16.56,16.34,16.56,84151,0
+GBAB.US,D,20240731,000000,16.68,16.79,16.5492,16.78,161665,0
+GBAB.US,D,20240801,000000,16.79,16.85,16.71,16.82,81838,0
+GBAB.US,D,20240802,000000,16.87,16.98,16.8644,16.96,93857,0
+GBAB.US,D,20240805,000000,16.95,16.95,16.72,16.9,170035,0
+GBAB.US,D,20240806,000000,16.92,17.33,16.91,17.24,263637,0
+GBAB.US,D,20240807,000000,17.17,17.28,17.15,17.23,91359,0
+GBAB.US,D,20240808,000000,17.23,17.2746,17.11,17.2,82938,0
+GBAB.US,D,20240809,000000,17.29,17.34,17.15,17.31,144887,0
+GBAB.US,D,20240812,000000,17.26,17.37,17.185,17.37,49217,0
+GBAB.US,D,20240813,000000,17.35,17.44,17.2604,17.43,50218,0
+GBAB.US,D,20240814,000000,17.39,17.59,17.39,17.55,88451,0
+GBAB.US,D,20240815,000000,17.37,17.78,17.16,17.6536,120018,0
+GBAB.US,D,20240816,000000,17.26,17.5,17.24,17.41,248122,0
+GBAB.US,D,20240819,000000,17.41,17.52,17.4,17.47,59052,0
+GBAB.US,D,20240820,000000,17.48,17.65,17.48,17.52,100220,0
+GBAB.US,D,20240821,000000,17.55,17.83,17.49,17.68,57438,0
+GBAB.US,D,20240822,000000,17.68,17.75,17.58,17.75,63203,0
+GBAB.US,D,20240823,000000,17.74,18.025,17.7,17.9,67825,0
+GBAB.US,D,20240826,000000,17.92,17.974,17.65,17.8,128635,0
+GBAB.US,D,20240827,000000,17.8,17.89,17.51,17.87,100024,0
+GBAB.US,D,20240828,000000,17.89,17.89,17.6372,17.82,106839,0
+GBAB.US,D,20240829,000000,17.8,18,17.72,18,72805,0
+GBAB.US,D,20240830,000000,18,18.05,17.85,17.88,100137,0
+GBAB.US,D,20240903,000000,17.89,17.98,17.64,17.78,128972,0
+GBAB.US,D,20240904,000000,17.83,17.84,17.74,17.74,70355,0
+GBAB.US,D,20240905,000000,17.82,17.86,17.73,17.85,78664,0
+GBAB.US,D,20240906,000000,17.94,18.24,17.8322,18.24,103859,0
+GBAB.US,D,20240909,000000,18.16,18.4399,18.01,18.42,73831,0
+GBAB.US,D,20240910,000000,18.36,18.525,18.3501,18.52,67292,0
+GBAB.US,D,20240911,000000,18.43,18.46,18.2701,18.3,72632,0
+GBAB.US,D,20240912,000000,18.3,18.3529,18.25,18.33,58691,0
+GBAB.US,D,20240913,000000,18.19,18.22,17.92,18.06,72859,0
+GBAB.US,D,20240916,000000,18.2,18.2999,17.96,18.01,83347,0
+GBAB.US,D,20240917,000000,18.09,18.2599,17.9,18.2,105828,0
+GBAB.US,D,20240918,000000,18.12,18.42,17.9701,18.415,77866,0
+GBAB.US,D,20240919,000000,18.42,18.42,18.2,18.2,108457,0
+GBAB.US,D,20240920,000000,18.3,18.3687,17.78,17.83,100448,0
+GBAB.US,D,20240923,000000,17.78,17.8495,17.45,17.54,171245,0
+GBAB.US,D,20240924,000000,17.6,17.8321,17.55,17.74,151397,0
+GBAB.US,D,20240925,000000,17.82,17.82,17.61,17.65,53696,0
+GBAB.US,D,20240926,000000,17.67,17.72,17.485,17.5,109488,0
+GBAB.US,D,20240927,000000,17.63,17.657,17.43,17.49,124599,0
+GBAB.US,D,20240930,000000,17.568,17.64,17.4067,17.58,110012,0
+GBAB.US,D,20241001,000000,17.68,17.77,17.5,17.55,47487,0
+GBAB.US,D,20241002,000000,17.46,17.4999,17.39,17.43,68879,0
+GBAB.US,D,20241003,000000,17.48,17.48,17.2719,17.35,62514,0
+GBAB.US,D,20241004,000000,17.43,17.43,17.21,17.29,78783,0
+GBAB.US,D,20241007,000000,17.37,17.37,16.9,16.98,78433,0
+GBAB.US,D,20241008,000000,16.91,17.04,16.85,16.87,94727,0
+GBAB.US,D,20241009,000000,16.87,16.93,16.82,16.8399,62666,0
+GBAB.US,D,20241010,000000,16.91,16.9787,16.66,16.69,73230,0
+GBAB.US,D,20241011,000000,16.68,16.9,16.6,16.8,76022,0
+GBAB.US,D,20241014,000000,16.91,16.92,16.73,16.84,46212,0
+GBAB.US,D,20241015,000000,16.8,16.9,16.78,16.78,66903,0
+GBAB.US,D,20241016,000000,16.83,16.99,16.76,16.89,63799,0
+GBAB.US,D,20241017,000000,16.88,16.92,16.73,16.92,52457,0
+GBAB.US,D,20241018,000000,16.88,16.9115,16.8178,16.86,42221,0
+GBAB.US,D,20241021,000000,16.86,16.86,16.65,16.71,45626,0
+GBAB.US,D,20241022,000000,16.74,16.74,16.6,16.71,76358,0
+GBAB.US,D,20241023,000000,16.67,16.6999,16.44,16.46,75332,0
+GBAB.US,D,20241024,000000,16.47,16.73,16.43,16.68,96808,0
+GBAB.US,D,20241025,000000,16.66,16.71,16.55,16.554,30305,0
+GBAB.US,D,20241028,000000,16.59,16.68,16.411,16.45,63313,0
+GBAB.US,D,20241029,000000,16.43,16.515,16.37,16.44,83769,0
+GBAB.US,D,20241030,000000,16.63,16.63,16.38,16.51,129796,0
+GBAB.US,D,20241031,000000,16.57,16.65,16.41,16.64,126385,0
+GBAB.US,D,20241101,000000,16.66,16.7594,16.5,16.54,76211,0
+GBAB.US,D,20241104,000000,16.64,16.6466,16.36,16.45,125175,0
+GBAB.US,D,20241105,000000,16.5,16.5,16.22,16.25,200883,0
+GBAB.US,D,20241106,000000,16.13,16.246,15.99,16.18,210158,0
+GBAB.US,D,20241107,000000,16.2,16.25,16.14,16.19,263477,0
+GBAB.US,D,20241108,000000,16.25,16.35,16.23,16.28,176088,0
+GBAB.US,D,20241111,000000,16.2282,16.27,16.1,16.14,127222,0
+GBAB.US,D,20241112,000000,16.1,16.11,15.87,15.89,162936,0
+GBAB.US,D,20241113,000000,16.0398,16.04,15.91,15.97,132414,0
+GBAB.US,D,20241114,000000,16,16.1,15.93,15.98,131638,0
+GBAB.US,D,20241115,000000,15.82,15.85,15.65,15.68,213834,0
+GBAB.US,D,20241118,000000,15.64,15.76,15.6,15.7,183114,0
+GBAB.US,D,20241119,000000,15.725,15.755,15.6301,15.67,193979,0
+GBAB.US,D,20241120,000000,15.65,15.65,15.57,15.64,135724,0
+GBAB.US,D,20241121,000000,15.64,15.71,15.57,15.62,118897,0
+GBAB.US,D,20241122,000000,15.603,15.69,15.56,15.64,160524,0
+GBAB.US,D,20241125,000000,15.78,15.82,15.71,15.77,193395,0
+GBAB.US,D,20241126,000000,15.75,15.7892,15.63,15.72,146011,0
+GBAB.US,D,20241127,000000,15.75,15.85,15.74,15.81,240379,0
+GBAB.US,D,20241129,000000,15.88,15.9,15.85,15.9,189034,0
+GBAB.US,D,20241202,000000,15.92,15.99,15.79,15.99,252975,0
+GBAB.US,D,20241203,000000,16.04,16.08,15.91,15.94,167869,0
+GBAB.US,D,20241204,000000,15.95,15.95,15.86,15.92,209210,0
+GBAB.US,D,20241205,000000,15.9,15.94,15.83,15.9,200919,0
+GBAB.US,D,20241206,000000,15.93,16,15.81,15.92,214666,0
+GBAB.US,D,20241209,000000,15.9198,15.92,15.8,15.83,204507,0
+GBAB.US,D,20241210,000000,15.79,15.95,15.72,15.95,239677,0
+GBAB.US,D,20241211,000000,15.9999,16.14,15.93,16.02,215835,0
+GBAB.US,D,20241212,000000,16.02,16.0257,15.77,15.8,152909,0
+GBAB.US,D,20241213,000000,15.7,15.717,15.55,15.63,110807,0
+GBAB.US,D,20241216,000000,15.64,15.71,15.45,15.5,131221,0
+GBAB.US,D,20241217,000000,15.5,15.55,15.3225,15.4,161341,0
+GBAB.US,D,20241218,000000,15.36,15.4,14.95,15,222798,0
+GBAB.US,D,20241219,000000,14.95,15.15,14.85,15.02,333091,0
+GBAB.US,D,20241220,000000,15.09,15.29,15.05,15.12,129003,0
+GBAB.US,D,20241223,000000,15.12,15.1801,14.95,15.06,223113,0
+GBAB.US,D,20241224,000000,15.1,15.23,14.97,15.22,144905,0
+GBAB.US,D,20241226,000000,15.0608,15.4303,15.0608,15.25,150431,0
+GBAB.US,D,20241227,000000,15.23,15.25,15.07,15.1,146549,0
+GBAB.US,D,20241230,000000,15.175,15.33,15.1,15.22,122630,0
+GBAB.US,D,20241231,000000,15.37,15.4,15.14,15.2,199269,0
+GBAB.US,D,20250102,000000,15.39,15.46,15.26,15.28,72400,0
+GBAB.US,D,20250103,000000,15.375,15.53,15.32,15.5,167757,0
+GBAB.US,D,20250106,000000,15.54,15.54,15.3,15.38,108259,0
+GBAB.US,D,20250107,000000,15.39,15.49,15.17,15.39,170766,0
+GBAB.US,D,20250108,000000,15.35,15.5,15.3257,15.48,139633,0
+GBAB.US,D,20250110,000000,15.34,15.51,15.34,15.48,109365,0
+GBAB.US,D,20250113,000000,15.495,15.5294,15.3943,15.49,65341,0
+GBAB.US,D,20250114,000000,15.43,15.48,15.33,15.4,70079,0
+GBAB.US,D,20250115,000000,15.42,15.62,15.41,15.57,119698,0
+GBAB.US,D,20250116,000000,15.58,15.63,15.3768,15.55,87617,0
+GBAB.US,D,20250117,000000,15.6,15.66,15.5,15.58,89470,0
+GBAB.US,D,20250121,000000,15.6,15.68,15.59,15.66,134169,0
+GBAB.US,D,20250122,000000,15.64,15.68,15.35,15.44,177998,0
+GBAB.US,D,20250123,000000,15.37,15.5523,15.35,15.42,68752,0
+GBAB.US,D,20250124,000000,15.4,15.44,15.27,15.42,102905,0
+GBAB.US,D,20250127,000000,15.3917,15.5,15.39,15.49,98949,0
+GBAB.US,D,20250128,000000,15.5,15.54,15.45,15.54,51745,0
+GBAB.US,D,20250129,000000,15.55,15.63,15.4241,15.51,71822,0
+GBAB.US,D,20250130,000000,15.6195,15.65,15.57,15.65,70264,0
+GBAB.US,D,20250131,000000,15.6789,15.74,15.57,15.64,97051,0
+GBAB.US,D,20250203,000000,15.69,15.785,15.6153,15.67,60680,0
+GBAB.US,D,20250204,000000,15.67,15.86,15.5,15.71,77233,0
+GBAB.US,D,20250205,000000,15.78,15.92,15.73,15.86,107120,0
+GBAB.US,D,20250206,000000,15.81,15.96,15.81,15.95,101330,0
+GBAB.US,D,20250207,000000,15.8798,15.92,15.75,15.86,56288,0
+GBAB.US,D,20250210,000000,15.85,15.85,15.74,15.8,71713,0
+GBAB.US,D,20250211,000000,15.724,15.81,15.59,15.61,157369,0
+GBAB.US,D,20250212,000000,15.51,15.53,15.33,15.34,325383,0
+GBAB.US,D,20250213,000000,15.445,15.5,15.41,15.43,120976,0
+GBAB.US,D,20250214,000000,15.4,15.63,15.36,15.57,332753,0
+GBAB.US,D,20250218,000000,15.59,15.59,15.42,15.51,129292,0
+GBAB.US,D,20250219,000000,15.46,15.55,15.42,15.55,73923,0
+GBAB.US,D,20250220,000000,15.583,15.5993,15.52,15.55,51809,0
+GBAB.US,D,20250221,000000,15.55,15.7,15.51,15.63,178400,0
+GBAB.US,D,20250224,000000,15.6076,15.7699,15.57,15.65,71902,0
+GBAB.US,D,20250225,000000,15.73,15.85,15.73,15.78,119749,0
+GBAB.US,D,20250226,000000,15.74,15.87,15.72,15.82,78527,0
+GBAB.US,D,20250227,000000,15.827,15.86,15.72,15.83,62860,0
+GBAB.US,D,20250228,000000,15.86,15.92,15.8,15.85,112493,0
+GBAB.US,D,20250303,000000,15.85,15.93,15.85,15.9,90254,0
+GBAB.US,D,20250304,000000,15.915,15.93,15.77,15.8,79388,0
+GBAB.US,D,20250305,000000,15.9,15.9,15.74,15.78,48329,0
+GBAB.US,D,20250306,000000,15.77,15.83,15.66,15.7,87471,0
+GBAB.US,D,20250307,000000,15.705,15.8,15.68,15.72,87628,0
+GBAB.US,D,20250310,000000,15.79,15.85,15.72,15.74,79098,0
+GBAB.US,D,20250311,000000,15.7435,15.82,15.7,15.76,74819,0
+GBAB.US,D,20250312,000000,15.74,15.78,15.67,15.69,51246,0
+GBAB.US,D,20250313,000000,15.7086,15.73,15.627,15.65,50817,0
+GBAB.US,D,20250314,000000,15.69,15.69,15.5018,15.53,76523,0
+GBAB.US,D,20250317,000000,15.54,15.6164,15.46,15.5,78689,0
+GBAB.US,D,20250318,000000,15.46,15.48,15.4001,15.42,72014,0
+GBAB.US,D,20250319,000000,15.43,15.47,15.36,15.38,99511,0
+GBAB.US,D,20250320,000000,15.4399,15.51,15.4102,15.46,39924,0
+GBAB.US,D,20250321,000000,15.51,15.51,15.425,15.45,106028,0
+GBAB.US,D,20250324,000000,15.495,15.53,15.4,15.42,63333,0
+GBAB.US,D,20250325,000000,15.44,15.44,15.37,15.39,56904,0
+GBAB.US,D,20250326,000000,15.3975,15.43,15.3518,15.425,57637,0
+GBAB.US,D,20250327,000000,15.408,15.49,15.38,15.38,70661,0
+GBAB.US,D,20250328,000000,15.425,15.47,15.41,15.43,131331,0
+GBAB.US,D,20250331,000000,15.53,15.56,15.483,15.55,61438,0
+GBAB.US,D,20250401,000000,15.61,15.65,15.54,15.54,82042,0
+GBAB.US,D,20250402,000000,15.61,15.62,15.52,15.54,51387,0
+GBAB.US,D,20250403,000000,15.51,15.66,15.51,15.62,107901,0
+GBAB.US,D,20250404,000000,15.64,15.64,15.09,15.13,189370,0
+GBAB.US,D,20250407,000000,14.99,15.08,14.51,14.52,171046,0
+GBAB.US,D,20250408,000000,14.5649,14.79,14.5649,14.66,294942,0
+GBAB.US,D,20250409,000000,14.48,14.99,14.4,14.92,179520,0
+GBAB.US,D,20250410,000000,14.86,14.92,14.55,14.6,80192,0
+GBAB.US,D,20250411,000000,14.55,14.61,14.35,14.58,150132,0
+GBAB.US,D,20250414,000000,14.82,15.05,14.6657,14.9,90529,0
+GBAB.US,D,20250415,000000,14.825,15.01,14.7,15.01,48277,0
+GBAB.US,D,20250416,000000,14.98,15.06,14.81,14.93,125274,0
+GBAB.US,D,20250417,000000,14.875,15.01,14.865,15,86645,0
+GBAB.US,D,20250421,000000,14.93,14.94,14.75,14.92,88527,0
+GBAB.US,D,20250422,000000,14.96,15.1,14.9342,15.06,46068,0
+GBAB.US,D,20250423,000000,15.2,15.26,15.0701,15.12,72526,0
+GBAB.US,D,20250424,000000,15.0772,15.25,15.0772,15.24,52755,0
+GBAB.US,D,20250425,000000,15.21,15.32,15.198,15.29,48025,0
+GBAB.US,D,20250428,000000,15.24,15.35,15.2,15.33,52964,0
+GBAB.US,D,20250429,000000,15.35,15.4,15.307,15.35,40708,0
+GBAB.US,D,20250430,000000,15.3408,15.5,15.3408,15.41,63238,0
+GBAB.US,D,20250501,000000,15.43,15.43,15.31,15.31,31010,0
+GBAB.US,D,20250502,000000,15.3401,15.4199,15.2,15.29,45266,0
+GBAB.US,D,20250505,000000,15.38,15.3899,15.16,15.28,59701,0
+GBAB.US,D,20250506,000000,15.3,15.323,15.21,15.26,52193,0
+GBAB.US,D,20250507,000000,15.2901,15.34,15.25,15.29,43423,0
+GBAB.US,D,20250508,000000,15.3565,15.36,15.13,15.25,86015,0
+GBAB.US,D,20250509,000000,15.2499,15.25,15.18,15.24,41433,0
+GBAB.US,D,20250512,000000,15.23,15.24,15.12,15.19,42325,0
+GBAB.US,D,20250513,000000,15.18,15.25,15.01,15.09,175444,0
+GBAB.US,D,20250514,000000,15.1,15.1787,14.87,14.91,173917,0
+GBAB.US,D,20250515,000000,14.875,14.9599,14.84,14.89,48166,0
+GBAB.US,D,20250516,000000,14.945,15.02,14.85,14.95,32975,0
+GBAB.US,D,20250519,000000,14.854,14.98,14.8,14.93,82744,0
+GBAB.US,D,20250520,000000,14.915,14.9685,14.81,14.82,57462,0
+GBAB.US,D,20250521,000000,14.75,14.792,14.57,14.62,126754,0
+GBAB.US,D,20250522,000000,14.74,14.77,14.58,14.72,54717,0
+GBAB.US,D,20250523,000000,14.8167,14.82,14.69,14.75,57449,0
+GBAB.US,D,20250527,000000,14.8414,14.9,14.77,14.86,59572,0
+GBAB.US,D,20250528,000000,14.8858,14.9452,14.73,14.78,54268,0
+GBAB.US,D,20250529,000000,14.781,14.88,14.78,14.88,72039,0
+GBAB.US,D,20250530,000000,14.85,14.95,14.85,14.93,84723,0
+GBAB.US,D,20250602,000000,14.95,14.98,14.86,14.91,62679,0
+GBAB.US,D,20250603,000000,14.9911,14.9911,14.7195,14.8,173256,0
+GBAB.US,D,20250604,000000,14.81,14.94,14.795,14.9,64305,0
+GBAB.US,D,20250605,000000,14.9301,14.9667,14.76,14.79,165803,0
+GBAB.US,D,20250606,000000,14.8252,14.87,14.75,14.87,64224,0
+GBAB.US,D,20250609,000000,14.8149,14.8799,14.75,14.77,73774,0
+GBAB.US,D,20250610,000000,14.815,14.85,14.7,14.74,181921,0
+GBAB.US,D,20250611,000000,14.77,14.85,14.75,14.84,45728,0
+GBAB.US,D,20250612,000000,14.87,14.93,14.84,14.88,84438,0
+GBAB.US,D,20250613,000000,14.72,14.7649,14.66,14.7,70181,0
+GBAB.US,D,20250616,000000,14.69,14.7,14.48,14.51,173264,0
+GBAB.US,D,20250617,000000,14.5,14.8,14.49,14.53,104480,0
+GBAB.US,D,20250618,000000,14.5414,14.72,14.5414,14.64,111088,0
+GBAB.US,D,20250620,000000,14.7,14.75,14.58,14.73,82020,0
+GBAB.US,D,20250623,000000,14.7,15.02,14.7,14.84,179336,0
+GBAB.US,D,20250624,000000,14.85,14.907,14.75,14.75,107104,0
+GBAB.US,D,20250625,000000,14.75,14.89,14.75,14.85,154837,0
+GBAB.US,D,20250626,000000,14.84,14.95,14.78,14.89,148289,0
+GBAB.US,D,20250627,000000,14.9,14.95,14.812,14.91,122889,0
+GBAB.US,D,20250630,000000,14.93,15.06,14.85,15.04,188848,0
+GBAB.US,D,20250701,000000,15.02,15.1,15,15.08,70435,0
+GBAB.US,D,20250702,000000,15.12,15.1497,15,15.06,81712,0
+GBAB.US,D,20250703,000000,15.09,15.16,15.05,15.09,67685,0
+GBAB.US,D,20250707,000000,15.08,15.1,14.91,14.94,174363,0
+GBAB.US,D,20250708,000000,14.9366,15.0699,14.86,14.94,136547,0
+GBAB.US,D,20250709,000000,14.95,15.51,14.95,15.37,443523,0
+GBAB.US,D,20250710,000000,15.33,15.35,15.23,15.28,97460,0
+GBAB.US,D,20250711,000000,15.26,15.4,15.14,15.25,106224,0
+GBAB.US,D,20250714,000000,15.47,15.47,14.97,14.98,125286,0
+GBAB.US,D,20250715,000000,15.2499,15.2499,14.8,14.8,79764,0
+GBAB.US,D,20250716,000000,14.8,14.93,14.79,14.88,58801,0
+GBAB.US,D,20250717,000000,14.8021,14.95,14.8,14.91,33445,0
+GBAB.US,D,20250718,000000,14.83,14.93,14.8,14.83,108359,0
+GBAB.US,D,20250721,000000,14.83,15,14.83,14.96,67730,0
+GBAB.US,D,20250722,000000,14.975,15.0799,14.96,14.99,32590,0
+GBAB.US,D,20250723,000000,14.99,15.0699,14.9301,14.944,51831,0
+GBAB.US,D,20250724,000000,14.94,15.0481,14.877901,14.9,35520,0
+GBAB.US,D,20250725,000000,14.96,15.03,14.87,14.95,50420,0
+GBAB.US,D,20250728,000000,14.9068,15.0196,14.84,14.86,46071,0
+GBAB.US,D,20250729,000000,14.86,15.07,14.85,14.96,81912,0
+GBAB.US,D,20250730,000000,15.03,15.07,14.94,15.05,64182,0
+GBAB.US,D,20250731,000000,15.04,15.15,15.03,15.09,70801,0
+GBAB.US,D,20250801,000000,15.19,15.34,15.13,15.29,119423,0
+GBAB.US,D,20250804,000000,15.305,15.4,15.22,15.29,98537,0
+GBAB.US,D,20250805,000000,15.36,15.36,15.19,15.21,41599,0
+GBAB.US,D,20250806,000000,15.34,15.34,15.2201,15.25,38664,0
+GBAB.US,D,20250807,000000,15.26,15.45,15.26,15.42,115378,0
+GBAB.US,D,20250808,000000,15.3207,15.42,15.3207,15.34,46319,0
+GBAB.US,D,20250811,000000,15.38,15.43,15.2615,15.28,109202,0
+GBAB.US,D,20250812,000000,15.32,15.39,15.21,15.32,78861,0
+GBAB.US,D,20250813,000000,15.3757,15.42,15.26,15.29,93818,0
+GBAB.US,D,20250814,000000,15.26,15.409,15.24,15.29,63978,0
+GBAB.US,D,20250815,000000,15.1859,15.3349,15.01,15.1,72446,0
+GBAB.US,D,20250818,000000,15.27,15.27,15,15.02,69844,0
+GBAB.US,D,20250819,000000,15.05,15.205,15,15.15,82776,0
+GBAB.US,D,20250820,000000,15.0726,15.26,15.06,15.18,58551,0
+GBAB.US,D,20250821,000000,15.1587,15.27,15.07,15.27,66743,0
+GBAB.US,D,20250822,000000,15.1,15.3299,15.1,15.25,96221,0
+GBAB.US,D,20250825,000000,15.28,15.36,15.2182,15.31,90574,0
+GBAB.US,D,20250826,000000,15.31,15.51,15.27,15.51,110531,0
+GBAB.US,D,20250827,000000,15.41,15.48,15.33,15.48,114742,0
+GBAB.US,D,20250828,000000,15.435,15.48,15.398,15.45,76349,0
+GBAB.US,D,20250829,000000,15.5091,15.57,15.4045,15.57,83333,0
+GBAB.US,D,20250902,000000,15.415,15.54,15.41,15.52,113042,0
+GBAB.US,D,20250903,000000,15.48,15.6,15.45,15.58,141627,0
+GBAB.US,D,20250904,000000,15.57,15.62,15.49,15.56,103255,0
+GBAB.US,D,20250905,000000,15.59,15.69,15.59,15.66,65503,0
+GBAB.US,D,20250908,000000,15.69,15.8299,15.6801,15.81,100118,0
+GBAB.US,D,20250909,000000,15.775,15.81,15.64,15.76,88919,0
+GBAB.US,D,20250910,000000,15.79,15.8377,15.75,15.774,45601,0
+GBAB.US,D,20250911,000000,15.83,15.87,15.78,15.82,99796,0
+GBAB.US,D,20250912,000000,15.8,15.94,15.8,15.89,114361,0
+GBAB.US,D,20250915,000000,15.77,15.89,15.66,15.71,124538,0
+GBAB.US,D,20250916,000000,15.73,15.73,15.37,15.44,214851,0
+GBAB.US,D,20250917,000000,15.575,15.5778,15.41,15.51,118398,0
+GBAB.US,D,20250918,000000,15.425,15.5,15.3506,15.39,91096,0
+GBAB.US,D,20250919,000000,15.4107,15.47,15.35,15.44,46863,0
+GBAB.US,D,20250922,000000,15.44,15.4485,15.25,15.28,79181,0
+GBAB.US,D,20250923,000000,15.34,15.36,15.29,15.33,59180,0
+GBAB.US,D,20250924,000000,15.35,15.4,15.33,15.36,50173,0
+GBAB.US,D,20250925,000000,15.28,15.36,15.18,15.19,49445,0
+GBAB.US,D,20250926,000000,15.2376,15.35,15.23,15.27,57196,0
+GBAB.US,D,20250929,000000,15.325,15.61,15.267,15.54,86449,0
+GBAB.US,D,20250930,000000,15.6,15.6149,15.52,15.58,80520,0
+GBAB.US,D,20251001,000000,15.5926,15.7,15.5,15.67,72901,0
+GBAB.US,D,20251002,000000,15.65,15.67,15.59,15.6,57319,0
+GBAB.US,D,20251003,000000,15.6685,15.69,15.59,15.63,76949,0
+GBAB.US,D,20251006,000000,15.5271,15.74,15.49,15.69,81009,0
+GBAB.US,D,20251007,000000,15.65,15.69,15.61,15.67,61358,0
+GBAB.US,D,20251008,000000,15.66,15.73,15.61,15.66,74068,0
+GBAB.US,D,20251009,000000,15.63,15.69,15.55,15.63,47518,0
+GBAB.US,D,20251010,000000,15.6505,15.68,15.52,15.53,46749,0
+GBAB.US,D,20251013,000000,15.59,15.6899,15.32,15.38,95131,0
+GBAB.US,D,20251014,000000,15.4044,15.515,15.38,15.44,37609,0
+GBAB.US,D,20251015,000000,15.43,15.55,15.38,15.43,41519,0
+GBAB.US,D,20251016,000000,15.45,15.4904,15.21,15.26,85120,0
+GBAB.US,D,20251017,000000,15.4,15.4,15.25,15.31,86166,0
+GBAB.US,D,20251020,000000,15.3099,15.46,15.21,15.43,136199,0
+GBAB.US,D,20251021,000000,15.55,15.7,15.5,15.54,124957,0
+GBAB.US,D,20251022,000000,15.56,15.6099,15.4217,15.5,47878,0
+GBAB.US,D,20251023,000000,15.54,15.6,15.49,15.51,47690,0
+GBAB.US,D,20251024,000000,15.6,15.64,15.42,15.6,43270,0
+GBAB.US,D,20251027,000000,15.6,15.68,15.55,15.65,64572,0
+GBAB.US,D,20251028,000000,15.64,15.7,15.6,15.67,28414,0
+GBAB.US,D,20251029,000000,15.67,15.8,15.61,15.69,91233,0
+GBAB.US,D,20251030,000000,15.65,15.74,15.58,15.7,66013,0
+GBAB.US,D,20251031,000000,15.76,15.77,15.59,15.69,81047,0
+GBAB.US,D,20251103,000000,15.6,15.7,15.46,15.68,95437,0
+GBAB.US,D,20251104,000000,15.68,15.68,15.53,15.58,44275,0
+GBAB.US,D,20251105,000000,15.6,15.61,15.46,15.54,34172,0
+GBAB.US,D,20251106,000000,15.605,15.63,15.46,15.46,49380,0
+GBAB.US,D,20251107,000000,15.4753,15.51,15.4,15.482,41972,0
+GBAB.US,D,20251110,000000,15.46,15.6653,15.44,15.52,58965,0
+GBAB.US,D,20251111,000000,15.5744,15.5929,15.53,15.53,36206,0
+GBAB.US,D,20251112,000000,15.545,15.65,15.48,15.61,58757,0
+GBAB.US,D,20251113,000000,15.59,15.73,15.5,15.63,80446,0
+GBAB.US,D,20251114,000000,15.43,15.621,15.41,15.47,52879,0
+GBAB.US,D,20251117,000000,15.47,15.535,15.33,15.34,88395,0
+GBAB.US,D,20251118,000000,15.4201,15.43,15.28,15.29,40114,0
+GBAB.US,D,20251119,000000,15.27,15.34,15.08,15.17,165598,0
+GBAB.US,D,20251120,000000,15.17,15.185,14.89,14.925,228289,0
+GBAB.US,D,20251121,000000,15.015,15.0699,14.78,14.96,90929,0
+GBAB.US,D,20251124,000000,15.06,15.18,15.045,15.12,47821,0
+GBAB.US,D,20251125,000000,15.1535,15.29,15.12,15.14,49186,0
+GBAB.US,D,20251126,000000,15.21,15.28,15.19,15.27,47123,0
+GBAB.US,D,20251128,000000,15.28,15.37,15.2766,15.33,41350,0
+GBAB.US,D,20251201,000000,15.335,15.41,15.21,15.35,127953,0
+GBAB.US,D,20251202,000000,15.37,15.4,15.29,15.36,53097,0
+GBAB.US,D,20251203,000000,15.4,15.53,15.3418,15.51,101816,0
+GBAB.US,D,20251204,000000,15.525,15.525,15.4,15.44,33386,0
+GBAB.US,D,20251205,000000,15.4215,15.4675,15.39,15.39,31013,0
+GBAB.US,D,20251208,000000,15.45,15.45,15.21,15.22,78160,0
+GBAB.US,D,20251209,000000,15.24,15.34,15.21,15.23,37501,0
+GBAB.US,D,20251210,000000,15.22,15.2898,15.05,15.23,189824,0
+GBAB.US,D,20251211,000000,15.2093,15.31,15.2093,15.3,44146,0
+GBAB.US,D,20251212,000000,15.25,15.3099,15.18,15.24,92338,0
+GBAB.US,D,20251215,000000,15.165,15.27,15.07,15.15,40928,0
+GBAB.US,D,20251216,000000,15.1515,15.2,15.02,15.02,85866,0
+GBAB.US,D,20251217,000000,15.02,15.1,14.97,15.05,112994,0
+GBAB.US,D,20251218,000000,15.1,15.2194,14.98,15.04,98413,0
+GBAB.US,D,20251219,000000,15,15.0999,15,15.05,73887,0
+GBAB.US,D,20251222,000000,15.02,15.0745,14.92,15,109667,0
+GBAB.US,D,20251223,000000,15.025,15.0856,14.96,15.05,101644,0
+GBAB.US,D,20251224,000000,14.983,15.11,14.983,15.11,41609,0
+GBAB.US,D,20251226,000000,15.1053,15.11,15.0249,15.064,57814,0
+GBAB.US,D,20251229,000000,15.15,15.15,14.94,15.01,149699,0
+GBAB.US,D,20251230,000000,15.05,15.11,14.95,15.05,140465,0
+GBAB.US,D,20251231,000000,15.08,15.0943,14.9,14.92,233880,0
+GBAB.US,D,20260102,000000,14.93,14.98,14.86,14.89,85689,0
+GBAB.US,D,20260105,000000,14.88,15.02,14.86,14.91,139263,0
+GBAB.US,D,20260106,000000,14.9057,14.96,14.83,14.83,102941,0
+GBAB.US,D,20260107,000000,14.9375,14.94,14.8574,14.904,121381,0
+GBAB.US,D,20260108,000000,14.95,14.98,14.86,14.91,75962,0
+GBAB.US,D,20260109,000000,14.9475,15.04,14.9288,15.03,71755,0
+GBAB.US,D,20260112,000000,15.05,15.1,15.05,15.06,86753,0
+GBAB.US,D,20260113,000000,15.145,15.24,15.0935,15.2,122280,0
+GBAB.US,D,20260114,000000,15.22,15.33,15.15,15.27,66522,0
+GBAB.US,D,20260115,000000,15.15,15.47,15.1,15.34,113498,0
+GBAB.US,D,20260116,000000,15.19,15.29,15.12,15.27,80612,0
+GBAB.US,D,20260120,000000,15.1,15.1789,15.03,15.03,112481,0
+GBAB.US,D,20260121,000000,15.05,15.26,14.9115,15.01,122234,0
+GBAB.US,D,20260122,000000,15.15,15.1999,14.92,15.03,92657,0
+GBAB.US,D,20260123,000000,15.03,15.08,14.98,15,53146,0
+GBAB.US,D,20260126,000000,15.065,15.0925,14.93,14.97,106071,0
+GBAB.US,D,20260127,000000,14.99,15.07,14.95,15.02,50062,0
+GBAB.US,D,20260128,000000,15.0402,15.1,15.04,15.09,110917,0
+GBAB.US,D,20260129,000000,15.09,15.24,15.04,15.23,114339,0
+GBAB.US,D,20260130,000000,15.2056,15.33,15.0501,15.28,106572,0
+GBAB.US,D,20260202,000000,15.28,15.31,15.15,15.245,65026,0
+GBAB.US,D,20260203,000000,15.22,15.26,15.1388,15.23,74053,0
+GBAB.US,D,20260204,000000,15.2,15.2,14.98,14.98,208458,0
+GBAB.US,D,20260205,000000,14.98,15.144,14.98,15,81828,0
+GBAB.US,D,20260206,000000,15.1075,15.14,14.98,15.12,112232,0
+GBAB.US,D,20260209,000000,15.075,15.28,15.07,15.26,169223,0
+GBAB.US,D,20260210,000000,15.21,15.3887,15.21,15.335,80029,0
+GBAB.US,D,20260211,000000,15.33,15.44,15.29,15.4,76886,0
+GBAB.US,D,20260212,000000,15.38,15.45,15.36,15.44,63999,0
+GBAB.US,D,20260213,000000,15.24,15.44,15.23,15.42,103651,0
+GBAB.US,D,20260217,000000,15.31,15.48,15.31,15.42,81038,0
+GBAB.US,D,20260218,000000,15.45,15.53,15.44,15.46,98675,0
diff --git a/daily/us/nyse stocks/1/gl_d.us.txt b/daily/us/nyse stocks/1/gl_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b88d8496ffdc24d34d1959ff20895d1719ee1f3f
--- /dev/null
+++ b/daily/us/nyse stocks/1/gl_d.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GL_D.US,D,20210622,000000,25.7,25.75,25.61,25.7,37017,0
+GL_D.US,D,20210623,000000,25.7296,25.8882,25.7,25.74,29227,0
+GL_D.US,D,20210624,000000,25.85,25.88,25.72,25.87,28285,0
+GL_D.US,D,20210625,000000,25.87,26.04,25.82,25.85,96083,0
+GL_D.US,D,20210628,000000,25.99,25.99,25.85,25.93,14704,0
+GL_D.US,D,20210629,000000,25.96,27.25,25.915,26.02,374410,0
+GL_D.US,D,20210630,000000,26.02,26.26,25.86,26.11,1976553,0
+GL_D.US,D,20210701,000000,26,26.175,26,26.1,114458,0
+GL_D.US,D,20210702,000000,26.1419,26.1419,26,26.1,30126,0
+GL_D.US,D,20210706,000000,26.15,26.17,26.03,26.15,12355,0
+GL_D.US,D,20210707,000000,26.2,26.21,26.07,26.17,13574,0
+GL_D.US,D,20210708,000000,26.19,26.24,26.115,26.2,74726,0
+GL_D.US,D,20210709,000000,26.22,26.4,26.21,26.27,14913,0
+GL_D.US,D,20210712,000000,26.1,26.43,26.1,26.42,46396,0
+GL_D.US,D,20210713,000000,26.46,26.47,26.28,26.34,33034,0
+GL_D.US,D,20210714,000000,26.47,26.47,26.34,26.4,17348,0
+GL_D.US,D,20210715,000000,26.45,26.49,26.428,26.48,33299,0
+GL_D.US,D,20210716,000000,26.49,26.63,26.42,26.53,22632,0
+GL_D.US,D,20210719,000000,26.41,26.53,26.32,26.45,14894,0
+GL_D.US,D,20210720,000000,26.59,26.6,26.48,26.55,42154,0
+GL_D.US,D,20210721,000000,26.59,26.59,26.5,26.54,11616,0
+GL_D.US,D,20210722,000000,26.58,26.58,26.4,26.42,21346,0
+GL_D.US,D,20210723,000000,26.51,26.53,26.44,26.44,28899,0
+GL_D.US,D,20210726,000000,26.48,26.48,26.39,26.45,15063,0
+GL_D.US,D,20210727,000000,26.49,26.49,26.25,26.42,3388,0
+GL_D.US,D,20210728,000000,26.44,26.45,26.28,26.35,39773,0
+GL_D.US,D,20210729,000000,26.45,26.45,26.26,26.29,302489,0
+GL_D.US,D,20210730,000000,26.36,26.43,26.01,26.09,350378,0
+GL_D.US,D,20210802,000000,26.15,26.16,26.01,26.04,20444,0
+GL_D.US,D,20210803,000000,26.03,26.05,25.93,26,19642,0
+GL_D.US,D,20210804,000000,25.98,26.015,25.98,26,4317,0
+GL_D.US,D,20210805,000000,26.01,26.12,25.94,26,25382,0
+GL_D.US,D,20210806,000000,26.04,26.04,25.9185,25.99,8179,0
+GL_D.US,D,20210809,000000,26.05,26.05,25.92,25.96,11757,0
+GL_D.US,D,20210810,000000,25.96,25.96,25.48,25.86,19946,0
+GL_D.US,D,20210811,000000,25.85,25.85,25.7,25.7,8774,0
+GL_D.US,D,20210812,000000,25.7,25.8,25.68,25.75,49732,0
+GL_D.US,D,20210813,000000,25.77,25.88,25.6875,25.75,37266,0
+GL_D.US,D,20210816,000000,25.8,25.8,25.69,25.7,18150,0
+GL_D.US,D,20210817,000000,25.73,25.75,25.6,25.74,104169,0
+GL_D.US,D,20210818,000000,25.75,26.23,25.65,25.87,63111,0
+GL_D.US,D,20210819,000000,25.85,25.85,25.63,25.79,46938,0
+GL_D.US,D,20210820,000000,25.82,26.03,25.82,25.98,11862,0
+GL_D.US,D,20210823,000000,25.98,26.02,25.98,26.02,2078,0
+GL_D.US,D,20210824,000000,26.04,26.07,26,26.03,6855,0
+GL_D.US,D,20210825,000000,26.03,26.13,26.03,26.03,11728,0
+GL_D.US,D,20210826,000000,26.08,26.08,25.91,26.08,38313,0
+GL_D.US,D,20210827,000000,26.05,26.12,26.03,26.12,29010,0
+GL_D.US,D,20210830,000000,26.21,26.22,26.05,26.22,58823,0
+GL_D.US,D,20210831,000000,25.97,25.97,25.76,25.79,55273,0
+GL_D.US,D,20210901,000000,25.92,25.92,25.88,25.9,7997,0
+GL_D.US,D,20210902,000000,25.99,25.99,25.89,25.96,6288,0
+GL_D.US,D,20210903,000000,25.96,25.96,25.935,25.95,4908,0
+GL_D.US,D,20210907,000000,25.98,25.98,25.8,25.88,10499,0
+GL_D.US,D,20210908,000000,25.88,25.93,25.79,25.85,21137,0
+GL_D.US,D,20210909,000000,25.93,25.95,25.87,25.87,17695,0
+GL_D.US,D,20210910,000000,25.97,26.065,25.78,25.81,50126,0
+GL_D.US,D,20210913,000000,25.94,25.94,25.6798,25.7,46218,0
+GL_D.US,D,20210914,000000,25.79,25.79,25.65,25.67,36437,0
+GL_D.US,D,20210915,000000,25.77,25.77,25.7299,25.74,56388,0
+GL_D.US,D,20210916,000000,25.74,25.8,25.71,25.74,38423,0
+GL_D.US,D,20210917,000000,25.84,25.88,25.795,25.84,41383,0
+GL_D.US,D,20210920,000000,25.77,25.77,25.55,25.6,4301,0
+GL_D.US,D,20210921,000000,25.69,25.71,25.6,25.65,14592,0
+GL_D.US,D,20210922,000000,25.76,25.84,25.65,25.7,46640,0
+GL_D.US,D,20210923,000000,25.89,25.89,25.49,25.65,79773,0
+GL_D.US,D,20210924,000000,25.73,25.73,25.53,25.57,15337,0
+GL_D.US,D,20210927,000000,25.54,25.59,25.32,25.34,10607,0
+GL_D.US,D,20210928,000000,25.32,25.38,25.08,25.38,29035,0
+GL_D.US,D,20210929,000000,25.43,25.59,25.43,25.535,30138,0
+GL_D.US,D,20210930,000000,25.68,25.69,25.42,25.47,241783,0
+GL_D.US,D,20211001,000000,25.61,25.71,25.53,25.62,11597,0
+GL_D.US,D,20211004,000000,25.68,25.68,25.26,25.36,13201,0
+GL_D.US,D,20211005,000000,25.39,25.44,25.17,25.4,80472,0
+GL_D.US,D,20211006,000000,25.4,25.76,25.3,25.76,53246,0
+GL_D.US,D,20211007,000000,25.69,25.81,25.45,25.7,21044,0
+GL_D.US,D,20211008,000000,25.69,25.69,25.4047,25.59,9963,0
+GL_D.US,D,20211011,000000,25.66,25.78,25.62,25.63,2878,0
+GL_D.US,D,20211012,000000,25.7,25.825,25.67,25.74,16192,0
+GL_D.US,D,20211013,000000,25.9,26.04,25.85,25.96,8007,0
+GL_D.US,D,20211014,000000,26.08,26.16,26.0309,26.085,8410,0
+GL_D.US,D,20211015,000000,26.17,26.17,25.83,25.83,7730,0
+GL_D.US,D,20211018,000000,25.89,26.01,25.71,25.86,7259,0
+GL_D.US,D,20211019,000000,25.87,25.99,25.81,25.87,7440,0
+GL_D.US,D,20211020,000000,25.92,25.99,25.81,25.92,9390,0
+GL_D.US,D,20211021,000000,25.99,25.99,25.88,25.94,5024,0
+GL_D.US,D,20211022,000000,25.97,25.98,25.8037,25.94,6519,0
+GL_D.US,D,20211025,000000,25.95,26.01,25.93,26.01,10188,0
+GL_D.US,D,20211026,000000,26.07,26.09,25.9,26,4791,0
+GL_D.US,D,20211027,000000,26.1,26.1,25.83,25.96,5680,0
+GL_D.US,D,20211028,000000,26.05,26.07,25.99,26.05,3340,0
+GL_D.US,D,20211029,000000,26.08,26.12,25.85,25.85,27493,0
+GL_D.US,D,20211101,000000,25.89,26.05,25.89,26,14247,0
+GL_D.US,D,20211102,000000,26.09,26.09,25.92,26,3539,0
+GL_D.US,D,20211103,000000,26.09,26.0929,25.9589,26.09,5893,0
+GL_D.US,D,20211104,000000,26.14,26.16,25.95,25.95,10379,0
+GL_D.US,D,20211105,000000,26.115,26.27,26.07,26.07,11561,0
+GL_D.US,D,20211108,000000,26.16,26.16,26.07,26.07,7324,0
+GL_D.US,D,20211109,000000,26.14,26.19,26.0626,26.1,5789,0
+GL_D.US,D,20211110,000000,26.08,26.08,25.69,25.79,10458,0
+GL_D.US,D,20211111,000000,25.9,25.9,25.665,25.7,6814,0
+GL_D.US,D,20211112,000000,25.78,25.78,25.59,25.61,6220,0
+GL_D.US,D,20211115,000000,25.73,25.73,25.55,25.57,4292,0
+GL_D.US,D,20211116,000000,25.62,25.67,25.5,25.5,3240,0
+GL_D.US,D,20211117,000000,25.51,25.575,25.4234,25.575,8580,0
+GL_D.US,D,20211118,000000,25.66,25.6922,25.45,25.55,4654,0
+GL_D.US,D,20211119,000000,25.59,25.61,25.5,25.58,8046,0
+GL_D.US,D,20211122,000000,25.59,25.64,25.37,25.37,2972,0
+GL_D.US,D,20211123,000000,25.37,25.43,25.2785,25.35,22861,0
+GL_D.US,D,20211124,000000,25.35,25.42,25.28,25.42,3861,0
+GL_D.US,D,20211126,000000,25.43,25.43,25.12,25.12,4013,0
+GL_D.US,D,20211129,000000,25.3,25.42,25.28,25.42,3676,0
+GL_D.US,D,20211130,000000,25.2,25.2,25.042,25.1,14395,0
+GL_D.US,D,20211201,000000,25.15,25.38,25.11,25.28,9886,0
+GL_D.US,D,20211202,000000,25.29,25.39,25.1989,25.35,6345,0
+GL_D.US,D,20211203,000000,25.39,25.39,25.2823,25.36,2065,0
+GL_D.US,D,20211206,000000,25.38,25.55,25.26,25.55,86204,0
+GL_D.US,D,20211207,000000,25.65,25.75,25.65,25.65,9657,0
+GL_D.US,D,20211208,000000,25.73,25.73,25.5,25.54,49851,0
+GL_D.US,D,20211209,000000,25.63,25.63,25.54,25.54,4749,0
+GL_D.US,D,20211210,000000,25.64,25.64,25.31,25.31,2567,0
+GL_D.US,D,20211213,000000,25.45,25.45,25.35,25.35,16817,0
+GL_D.US,D,20211214,000000,25.35,25.425,25.23,25.28,11262,0
+GL_D.US,D,20211215,000000,25.39,25.45,25.3,25.32,3393,0
+GL_D.US,D,20211216,000000,25.35,25.5411,25.3329,25.34,9061,0
+GL_D.US,D,20211217,000000,25.48,25.5938,25.41,25.47,26247,0
+GL_D.US,D,20211220,000000,25.47,25.49,25.43,25.45,15662,0
+GL_D.US,D,20211221,000000,25.54,25.64,25.54,25.59,6274,0
+GL_D.US,D,20211222,000000,25.59,25.8,25.59,25.8,3823,0
+GL_D.US,D,20211223,000000,25.94,25.95,25.795,25.88,4797,0
+GL_D.US,D,20211227,000000,25.88,25.88,25.75,25.7713,7573,0
+GL_D.US,D,20211228,000000,25.65,25.78,25.65,25.75,11227,0
+GL_D.US,D,20211229,000000,25.78,25.8,25.77,25.8,1422,0
+GL_D.US,D,20211230,000000,25.82,25.9128,25.82,25.9,4637,0
+GL_D.US,D,20211231,000000,25.94,25.97,25.9,25.9,16398,0
+GL_D.US,D,20220103,000000,25.97,25.97,25.66,25.66,9785,0
+GL_D.US,D,20220104,000000,25.73,25.73,25.44,25.47,8325,0
+GL_D.US,D,20220105,000000,25.48,25.665,25.16,25.16,6145,0
+GL_D.US,D,20220106,000000,25.29,25.53,25.16,25.43,16339,0
+GL_D.US,D,20220107,000000,25.43,25.6195,25.43,25.55,3198,0
+GL_D.US,D,20220110,000000,25.63,25.82,25.4657,25.79,32272,0
+GL_D.US,D,20220111,000000,25.8,25.98,25.78,25.92,8835,0
+GL_D.US,D,20220112,000000,25.97,25.97,25.87,25.87,33416,0
+GL_D.US,D,20220113,000000,25.89,25.92,25.86,25.89,14470,0
+GL_D.US,D,20220114,000000,26.15,26.15,25.86,25.86,41763,0
+GL_D.US,D,20220118,000000,25.85,25.85,25.53,25.54,17068,0
+GL_D.US,D,20220119,000000,25.7,25.7,25.46,25.46,7037,0
+GL_D.US,D,20220120,000000,25.63,25.64,25.4888,25.59,8286,0
+GL_D.US,D,20220121,000000,25.61,25.64,25.39,25.61,9396,0
+GL_D.US,D,20220124,000000,25.6,25.6,25.23,25.455,4696,0
+GL_D.US,D,20220125,000000,25.3,25.36,25.28,25.32,2511,0
+GL_D.US,D,20220126,000000,25.51,25.51,25.01,25.01,7457,0
+GL_D.US,D,20220127,000000,25.2,25.2,24.15,24.15,19627,0
+GL_D.US,D,20220128,000000,24.3,24.445,24,24.015,9870,0
+GL_D.US,D,20220131,000000,24.13,24.69,24,24.69,38375,0
+GL_D.US,D,20220201,000000,24.69,24.69,24.18,24.48,19332,0
+GL_D.US,D,20220202,000000,24.54,24.6898,24.1,24.15,10465,0
+GL_D.US,D,20220203,000000,24.4,24.4,23.8199,23.88,7417,0
+GL_D.US,D,20220204,000000,23.94,23.94,23.41,23.44,8083,0
+GL_D.US,D,20220207,000000,23.6,23.61,23.4,23.48,5862,0
+GL_D.US,D,20220208,000000,23.53,23.53,22.97,22.98,22083,0
+GL_D.US,D,20220209,000000,23.2,23.2,22.88,23.02,11594,0
+GL_D.US,D,20220210,000000,23.02,23.02,22.155,22.21,16185,0
+GL_D.US,D,20220211,000000,22.36,22.7,21.81,21.81,11347,0
+GL_D.US,D,20220214,000000,21.93,21.93,21.07,21.3,16795,0
+GL_D.US,D,20220215,000000,21.4,21.95,21.33,21.66,17299,0
+GL_D.US,D,20220216,000000,21.72,21.89,21.68,21.89,8152,0
+GL_D.US,D,20220217,000000,22.09,22.24,22,22.19,13986,0
+GL_D.US,D,20220218,000000,22.27,22.34,22.01,22.1,8921,0
+GL_D.US,D,20220222,000000,22.32,22.38,22.1,22.35,29677,0
+GL_D.US,D,20220223,000000,22.5,22.53,22.28,22.48,53624,0
+GL_D.US,D,20220224,000000,22.36,22.7,22.3,22.7,34890,0
+GL_D.US,D,20220225,000000,22.77,23.15,22.77,23.15,10478,0
+GL_D.US,D,20220228,000000,22.96,23.27,22.79,22.89,28838,0
+GL_D.US,D,20220301,000000,23.22,23.25,22.93,22.97,11189,0
+GL_D.US,D,20220302,000000,23.09,23.09,22.85,22.88,11415,0
+GL_D.US,D,20220303,000000,23.01,23.01,22.86,22.87,6291,0
+GL_D.US,D,20220304,000000,22.93,22.93,22.5686,22.74,6966,0
+GL_D.US,D,20220307,000000,22.82,22.82,22.415,22.54,7693,0
+GL_D.US,D,20220308,000000,22.74,22.74,22.24,22.43,15793,0
+GL_D.US,D,20220309,000000,22.31,22.54,22.31,22.5,3119,0
+GL_D.US,D,20220310,000000,22.56,22.56,22.18,22.2511,7801,0
+GL_D.US,D,20220311,000000,22.4,22.4,22,22.01,11011,0
+GL_D.US,D,20220314,000000,21.98,21.98,21.27,21.32,11503,0
+GL_D.US,D,20220315,000000,21.69,21.69,21.34,21.6,11373,0
+GL_D.US,D,20220316,000000,21.6,21.85,21.6,21.65,6173,0
+GL_D.US,D,20220317,000000,21.75,22.11,21.75,22.05,4604,0
+GL_D.US,D,20220318,000000,22.07,22.37,22.07,22.33,5949,0
+GL_D.US,D,20220321,000000,22.33,22.3321,22.13,22.19,6148,0
+GL_D.US,D,20220322,000000,22.19,22.19,21.9316,21.9398,7732,0
+GL_D.US,D,20220323,000000,22.06,22.06,21.9,21.92,5186,0
+GL_D.US,D,20220324,000000,22.17,22.17,21.851,22.04,9685,0
+GL_D.US,D,20220325,000000,22.1,22.1,21.58,21.58,8484,0
+GL_D.US,D,20220328,000000,21.71,21.94,21.5935,21.82,12919,0
+GL_D.US,D,20220329,000000,21.93,22.09,21.93,22.09,70596,0
+GL_D.US,D,20220330,000000,22.17,22.17,22.04,22.06,61983,0
+GL_D.US,D,20220331,000000,22.12,22.361,22.0801,22.18,10951,0
+GL_D.US,D,20220401,000000,22.27,22.27,22.18,22.27,2608,0
+GL_D.US,D,20220404,000000,22.13,22.2434,22.13,22.19,9267,0
+GL_D.US,D,20220405,000000,22.27,22.27,21.58,21.58,14572,0
+GL_D.US,D,20220406,000000,21.58,21.58,21.18,21.26,11056,0
+GL_D.US,D,20220407,000000,21.16,21.3758,21.16,21.19,9049,0
+GL_D.US,D,20220408,000000,21.36,21.36,20.79,20.79,10078,0
+GL_D.US,D,20220411,000000,20.8,20.8,20.24,20.27,15532,0
+GL_D.US,D,20220412,000000,20.5,20.5,20.1,20.15,6298,0
+GL_D.US,D,20220413,000000,20.6,20.6,20.11,20.15,7718,0
+GL_D.US,D,20220414,000000,20.29,20.29,19.83,19.83,12583,0
+GL_D.US,D,20220418,000000,19.83,19.9988,19.59,19.59,10269,0
+GL_D.US,D,20220419,000000,19.5001,19.6589,19.35,19.46,9786,0
+GL_D.US,D,20220420,000000,19.42,19.63,19.42,19.56,11024,0
+GL_D.US,D,20220421,000000,19.66,19.71,19.43,19.4882,36563,0
+GL_D.US,D,20220422,000000,19.49,19.49,19.3037,19.46,7699,0
+GL_D.US,D,20220425,000000,19.52,19.59,19.3,19.59,5436,0
+GL_D.US,D,20220426,000000,19.65,19.65,19.3728,19.434,7833,0
+GL_D.US,D,20220427,000000,19.58,19.58,19.13,19.2,12333,0
+GL_D.US,D,20220428,000000,19.33,19.5379,19.124,19.36,5034,0
+GL_D.US,D,20220429,000000,19.46,19.76,19.16,19.76,28123,0
+GL_D.US,D,20220502,000000,19.76,19.76,19.02,19.28,17588,0
+GL_D.US,D,20220503,000000,19.46,19.54,19.35,19.46,12386,0
+GL_D.US,D,20220504,000000,19.33,20.035,19.33,20,11136,0
+GL_D.US,D,20220505,000000,20.02,20.02,19.49,19.64,13602,0
+GL_D.US,D,20220506,000000,19.47,19.58,19.3497,19.3497,17349,0
+GL_D.US,D,20220509,000000,19.34,19.34,19.07,19.08,5375,0
+GL_D.US,D,20220510,000000,19.33,19.335,19.15,19.22,11134,0
+GL_D.US,D,20220511,000000,19.34,19.4,19.18,19.38,10008,0
+GL_D.US,D,20220512,000000,19.4,19.55,19.4,19.53,6887,0
+GL_D.US,D,20220513,000000,19.66,19.827,19.66,19.7811,3652,0
+GL_D.US,D,20220516,000000,19.56,19.79,19.53,19.66,9350,0
+GL_D.US,D,20220517,000000,19.79,19.79,19.4,19.4,29888,0
+GL_D.US,D,20220518,000000,19.31,19.385,19.1622,19.22,26326,0
+GL_D.US,D,20220519,000000,19.45,19.45,19.12,19.17,10570,0
+GL_D.US,D,20220520,000000,19.34,19.472,19.17,19.25,8999,0
+GL_D.US,D,20220523,000000,19.16,19.35,19.16,19.25,11707,0
+GL_D.US,D,20220524,000000,19.3242,19.4,19.26,19.4,32328,0
+GL_D.US,D,20220525,000000,19.28,19.6887,19.28,19.49,45054,0
+GL_D.US,D,20220526,000000,19.57,19.9269,19.57,19.57,46056,0
+GL_D.US,D,20220527,000000,19.96,20.18,19.82,19.95,129706,0
+GL_D.US,D,20220531,000000,19.68,19.77,19.34,19.77,50468,0
+GL_D.US,D,20220601,000000,19.77,19.78,19.5854,19.75,14869,0
+GL_D.US,D,20220602,000000,19.79,19.79,19.56,19.71,36573,0
+GL_D.US,D,20220603,000000,19.77,19.77,19.54,19.61,4418,0
+GL_D.US,D,20220606,000000,19.77,19.77,19.58,19.59,11637,0
+GL_D.US,D,20220607,000000,19.59,19.7362,19.41,19.72,5336,0
+GL_D.US,D,20220608,000000,19.72,19.72,19.66,19.66,2065,0
+GL_D.US,D,20220609,000000,19.66,19.66,19.4,19.4,5838,0
+GL_D.US,D,20220610,000000,19.39,19.39,18.735,19.07,11835,0
+GL_D.US,D,20220613,000000,18.9,18.9,18.295,18.36,21437,0
+GL_D.US,D,20220614,000000,18.4,18.47,18.1,18.31,14665,0
+GL_D.US,D,20220615,000000,18.49,18.76,18.42,18.72,7755,0
+GL_D.US,D,20220616,000000,18.72,19.16,18.58,18.67,79952,0
+GL_D.US,D,20220617,000000,18.67,18.73,18.63,18.65,3434,0
+GL_D.US,D,20220621,000000,18.8631,19.1,18.73,18.8654,13053,0
+GL_D.US,D,20220622,000000,19.0999,19.0999,18.7271,18.9,5147,0
+GL_D.US,D,20220623,000000,18.85,19.24,18.85,18.9529,9350,0
+GL_D.US,D,20220624,000000,19.05,19.1,18.97,19.06,3080,0
+GL_D.US,D,20220627,000000,19.15,19.4097,18.98,19.03,8051,0
+GL_D.US,D,20220628,000000,19.16,19.4057,18.96,19.095,2577,0
+GL_D.US,D,20220629,000000,19.1,19.44,19.07,19.14,8340,0
+GL_D.US,D,20220630,000000,19.21,19.21,18.9718,19.14,3714,0
+GL_D.US,D,20220701,000000,19.18,19.4089,19.12,19.15,15338,0
+GL_D.US,D,20220705,000000,19.15,19.185,19.02,19.15,4872,0
+GL_D.US,D,20220706,000000,19.19,19.395,19.16,19.16,9290,0
+GL_D.US,D,20220707,000000,19.32,19.3817,19.21,19.24,12228,0
+GL_D.US,D,20220708,000000,19.15,19.35,19.15,19.3,8875,0
+GL_D.US,D,20220711,000000,19.24,19.39,19.24,19.285,8224,0
+GL_D.US,D,20220712,000000,19.45,19.45,19.25,19.33,5953,0
+GL_D.US,D,20220713,000000,19.33,19.4,19.2011,19.393,6454,0
+GL_D.US,D,20220714,000000,19.41,19.42,19.29,19.4,7429,0
+GL_D.US,D,20220715,000000,19.45,19.47,19.22,19.425,23991,0
+GL_D.US,D,20220718,000000,19.34,19.45,19.34,19.43,8245,0
+GL_D.US,D,20220719,000000,19.4086,19.559,19.4,19.559,11468,0
+GL_D.US,D,20220720,000000,19.63,19.77,19.63,19.68,15800,0
+GL_D.US,D,20220721,000000,19.78,19.78,19.78,19.78,726,0
+GL_D.US,D,20220722,000000,20,20.16,20,20.01,6694,0
+GL_D.US,D,20220725,000000,20.1,20.15,19.93,20.09,9633,0
+GL_D.US,D,20220726,000000,20.14,20.14,19.92,19.92,3770,0
+GL_D.US,D,20220727,000000,19.97,20.1817,19.93,20.04,6156,0
+GL_D.US,D,20220728,000000,20.14,20.3,19.98,20.1,10609,0
+GL_D.US,D,20220729,000000,20.23,20.5197,20.23,20.43,45201,0
+GL_D.US,D,20220801,000000,20.7,20.7,20.41,20.6,36397,0
+GL_D.US,D,20220802,000000,20.68,21.27,20.6,21,60900,0
+GL_D.US,D,20220803,000000,21.01,21.41,21,21.41,26177,0
+GL_D.US,D,20220804,000000,21.5,21.5014,21.06,21.28,34516,0
+GL_D.US,D,20220805,000000,21.21,21.24,20.865,20.95,15114,0
+GL_D.US,D,20220808,000000,21.07,21.3359,21.07,21.16,16023,0
+GL_D.US,D,20220809,000000,21.16,21.16,20.7706,21.03,11874,0
+GL_D.US,D,20220810,000000,21.8397,21.8397,20.7664,21.24,15353,0
+GL_D.US,D,20220811,000000,21.34,21.4555,21.21,21.23,7074,0
+GL_D.US,D,20220812,000000,21.25,21.29,21.2484,21.29,3288,0
+GL_D.US,D,20220815,000000,21.25,21.4054,21.2013,21.35,6004,0
+GL_D.US,D,20220816,000000,21.35,21.35,21.23,21.23,2460,0
+GL_D.US,D,20220817,000000,21.13,21.15,20.8499,20.9248,14053,0
+GL_D.US,D,20220818,000000,20.97,20.97,20.82,20.94,10429,0
+GL_D.US,D,20220819,000000,20.74,20.7683,20.6119,20.73,15647,0
+GL_D.US,D,20220822,000000,20.64,20.6999,20.3909,20.48,10308,0
+GL_D.US,D,20220823,000000,20.4,20.5,19.46,19.87,30836,0
+GL_D.US,D,20220824,000000,20.15,20.18,19.8,19.89,7055,0
+GL_D.US,D,20220825,000000,20.08,20.36,20.08,20.35,5207,0
+GL_D.US,D,20220826,000000,20.44,20.44,20.0301,20.18,12238,0
+GL_D.US,D,20220829,000000,20.12,20.16,19.8598,20.01,8925,0
+GL_D.US,D,20220830,000000,20.11,20.16,19.88,20,9174,0
+GL_D.US,D,20220831,000000,19.8,19.8,19.22,19.22,15271,0
+GL_D.US,D,20220901,000000,19.22,19.4457,19.22,19.4457,3788,0
+GL_D.US,D,20220902,000000,19.36,19.36,18.97,18.99,14329,0
+GL_D.US,D,20220906,000000,19.02,19.02,18.63,18.63,20958,0
+GL_D.US,D,20220907,000000,18.8702,18.8788,18.66,18.69,9558,0
+GL_D.US,D,20220908,000000,18.79,18.79,18.3,18.31,21728,0
+GL_D.US,D,20220909,000000,18.48,18.6549,18.47,18.47,12245,0
+GL_D.US,D,20220912,000000,18.47,18.86,18.47,18.6,20615,0
+GL_D.US,D,20220913,000000,18.49,18.69,18.42,18.69,25631,0
+GL_D.US,D,20220914,000000,18.55,18.73,18.47,18.54,9789,0
+GL_D.US,D,20220915,000000,18.65,18.6592,18.45,18.46,7468,0
+GL_D.US,D,20220916,000000,18.44,18.458,18.34,18.4,5812,0
+GL_D.US,D,20220919,000000,18.41,18.48,18.2724,18.3,6837,0
+GL_D.US,D,20220920,000000,18.31,18.31,18.1105,18.25,3945,0
+GL_D.US,D,20220921,000000,18.23,18.5,18.14,18.34,15473,0
+GL_D.US,D,20220922,000000,18.25,18.2675,18.01,18.05,10706,0
+GL_D.US,D,20220923,000000,18.05,18.05,17.84,17.85,10310,0
+GL_D.US,D,20220926,000000,17.87,17.87,17.45,17.74,42061,0
+GL_D.US,D,20220927,000000,17.72,17.8963,17.43,17.84,17858,0
+GL_D.US,D,20220928,000000,17.8,18.2199,17.69,17.87,54691,0
+GL_D.US,D,20220929,000000,17.83,17.83,17.24,17.39,47727,0
+GL_D.US,D,20220930,000000,17.51,17.54,16.98,17.22,231883,0
+GL_D.US,D,20221003,000000,17.45,17.63,17.4,17.55,70759,0
+GL_D.US,D,20221004,000000,17.74,17.74,17.36,17.69,32154,0
+GL_D.US,D,20221005,000000,17.52,17.72,17.52,17.66,9784,0
+GL_D.US,D,20221006,000000,17.6342,17.67,17.5001,17.65,14688,0
+GL_D.US,D,20221007,000000,17.58,17.6,17.44,17.58,4407,0
+GL_D.US,D,20221010,000000,17.42,17.5204,17.4,17.48,8737,0
+GL_D.US,D,20221011,000000,17.48,17.49,17.2926,17.47,6666,0
+GL_D.US,D,20221012,000000,17.33,17.4462,17.24,17.3,5999,0
+GL_D.US,D,20221013,000000,17.12,17.45,16.7439,17.37,32224,0
+GL_D.US,D,20221014,000000,17.51,17.51,17.3,17.4,6829,0
+GL_D.US,D,20221017,000000,17.58,17.58,17.37,17.37,2520,0
+GL_D.US,D,20221018,000000,17.31,17.3868,17.24,17.3868,4891,0
+GL_D.US,D,20221019,000000,17.36,17.36,17.0362,17.32,16782,0
+GL_D.US,D,20221020,000000,17.3,17.3,16.94,17.13,39029,0
+GL_D.US,D,20221021,000000,17.08,17.08,16.8359,17.01,5094,0
+GL_D.US,D,20221024,000000,17.08,17.1,16.8017,17.06,7191,0
+GL_D.US,D,20221025,000000,17.18,17.31,17.18,17.3,8087,0
+GL_D.US,D,20221026,000000,17.3,17.5438,17.165,17.3177,14712,0
+GL_D.US,D,20221027,000000,17.27,17.4533,17.27,17.3743,4221,0
+GL_D.US,D,20221028,000000,17.54,17.54,17.2447,17.2479,2768,0
+GL_D.US,D,20221031,000000,17.24,17.4723,17.07,17.38,16474,0
+GL_D.US,D,20221101,000000,17.35,17.38,17,17,10718,0
+GL_D.US,D,20221102,000000,17.08,17.32,16.92,17.07,8191,0
+GL_D.US,D,20221103,000000,17.09,17.09,16.7828,16.95,11092,0
+GL_D.US,D,20221104,000000,16.91,17.2,16.91,16.99,12079,0
+GL_D.US,D,20221107,000000,17.06,17.14,16.845,17.07,10109,0
+GL_D.US,D,20221108,000000,17.12,17.45,17.12,17.45,6997,0
+GL_D.US,D,20221109,000000,17.4,17.5,17.2631,17.41,9692,0
+GL_D.US,D,20221110,000000,17.67,18.28,17.67,18.1499,11442,0
+GL_D.US,D,20221111,000000,18.4018,18.6787,18.24,18.24,8231,0
+GL_D.US,D,20221114,000000,18.24,18.397,18.04,18.1468,12516,0
+GL_D.US,D,20221115,000000,18.3,18.39,18.24,18.35,7993,0
+GL_D.US,D,20221116,000000,18.47,18.47,18.29,18.44,4624,0
+GL_D.US,D,20221117,000000,18.38,18.39,18.2,18.31,10257,0
+GL_D.US,D,20221118,000000,18.41,18.44,18.3,18.414,6156,0
+GL_D.US,D,20221121,000000,18.43,18.46,18.2494,18.4,10259,0
+GL_D.US,D,20221122,000000,18.44,18.45,18.3,18.43,15483,0
+GL_D.US,D,20221123,000000,18.43,18.58,18.4,18.58,10479,0
+GL_D.US,D,20221125,000000,18.55,18.55,18.4001,18.5,2267,0
+GL_D.US,D,20221128,000000,18.37,18.56,18.37,18.48,6253,0
+GL_D.US,D,20221129,000000,18.53,18.53,18.29,18.29,8597,0
+GL_D.US,D,20221130,000000,18.11,18.47,17.905,18.47,16270,0
+GL_D.US,D,20221201,000000,18.71,18.79,18.3609,18.79,14010,0
+GL_D.US,D,20221202,000000,18.68,19.02,18.41,19.02,8184,0
+GL_D.US,D,20221205,000000,19.1,19.1,18.9034,18.91,37360,0
+GL_D.US,D,20221206,000000,19.02,19.02,18.77,18.89,6590,0
+GL_D.US,D,20221207,000000,18.91,19.036,18.79,18.8201,8589,0
+GL_D.US,D,20221208,000000,18.95,19.08,18.85,18.85,15431,0
+GL_D.US,D,20221209,000000,18.88,18.88,18.61,18.65,14582,0
+GL_D.US,D,20221212,000000,18.5,18.6666,18.42,18.42,14354,0
+GL_D.US,D,20221213,000000,18.62,19.0298,18.61,18.7316,6452,0
+GL_D.US,D,20221214,000000,18.75,18.81,18.62,18.69,13045,0
+GL_D.US,D,20221215,000000,18.77,18.79,18.5,18.57,16327,0
+GL_D.US,D,20221216,000000,18.62,18.71,18.404,18.69,14923,0
+GL_D.US,D,20221219,000000,18.7,18.84,18.7,18.84,13297,0
+GL_D.US,D,20221220,000000,18.81,18.9387,18.664,18.91,63167,0
+GL_D.US,D,20221221,000000,18.91,18.98,18.7223,18.9,10867,0
+GL_D.US,D,20221222,000000,18.9,18.9,18.64,18.715,16003,0
+GL_D.US,D,20221223,000000,18.81,18.81,18.58,18.6,12884,0
+GL_D.US,D,20221227,000000,18.58,18.58,18.21,18.3419,8771,0
+GL_D.US,D,20221228,000000,18.4,18.43,18.08,18.08,9186,0
+GL_D.US,D,20221229,000000,18.21,18.31,17.91,17.91,10423,0
+GL_D.US,D,20221230,000000,18.02,18.29,17.8009,17.9,15917,0
+GL_D.US,D,20230103,000000,18,18.3,17.9659,18.02,10492,0
+GL_D.US,D,20230104,000000,18.47,18.56,18.271,18.47,7384,0
+GL_D.US,D,20230105,000000,18.5,18.86,18.39,18.74,10036,0
+GL_D.US,D,20230106,000000,18.99,19.26,18.95,19.18,10465,0
+GL_D.US,D,20230109,000000,19.28,19.4719,19.1119,19.1119,14104,0
+GL_D.US,D,20230110,000000,19.2,19.4,19.15,19.4,7928,0
+GL_D.US,D,20230111,000000,19.48,19.48,19.35,19.42,5879,0
+GL_D.US,D,20230112,000000,19.61,19.64,19.4388,19.592,6512,0
+GL_D.US,D,20230113,000000,19.5,19.79,19.5,19.567,3891,0
+GL_D.US,D,20230117,000000,19.57,19.87,19.57,19.72,17384,0
+GL_D.US,D,20230118,000000,19.89,20.145,19.75,19.75,12069,0
+GL_D.US,D,20230119,000000,19.85,19.94,19.73,19.83,6313,0
+GL_D.US,D,20230120,000000,19.93,20.04,19.74,19.92,15285,0
+GL_D.US,D,20230123,000000,19.97,20.048,19.945,19.95,10481,0
+GL_D.US,D,20230124,000000,19.95,20.1,19.95,20,10391,0
+GL_D.US,D,20230125,000000,19.98,20.0225,19.94,20,30910,0
+GL_D.US,D,20230126,000000,20.15,20.15,19.89,19.89,81353,0
+GL_D.US,D,20230127,000000,19.9,20.025,19.9,19.9899,8748,0
+GL_D.US,D,20230130,000000,19.98,20.02,19.915,19.93,19174,0
+GL_D.US,D,20230131,000000,20.06,20.06,19.89,19.95,118065,0
+GL_D.US,D,20230201,000000,20,20.02,19.9,20,59907,0
+GL_D.US,D,20230202,000000,20.15,20.19,20.035,20.035,6740,0
+GL_D.US,D,20230203,000000,19.97,20.1,19.78,19.78,16396,0
+GL_D.US,D,20230206,000000,19.76,19.76,19.45,19.6,6312,0
+GL_D.US,D,20230207,000000,19.6,19.61,19.45,19.61,9921,0
+GL_D.US,D,20230208,000000,19.58,19.5954,19.4765,19.5,6158,0
+GL_D.US,D,20230209,000000,19.61,19.61,19.475,19.48,11301,0
+GL_D.US,D,20230210,000000,19.48,19.48,19.3123,19.3582,3192,0
+GL_D.US,D,20230213,000000,19.45,19.56,19.44,19.56,7955,0
+GL_D.US,D,20230214,000000,19.56,19.6588,19.5,19.64,7156,0
+GL_D.US,D,20230215,000000,19.64,19.661,19.49,19.62,2675,0
+GL_D.US,D,20230216,000000,19.62,19.62,19.4307,19.55,3520,0
+GL_D.US,D,20230217,000000,19.48,19.54,19.4,19.4056,6660,0
+GL_D.US,D,20230221,000000,19.38,19.5139,18.965,19.2,29462,0
+GL_D.US,D,20230222,000000,19.27,19.36,18.98,19.305,10117,0
+GL_D.US,D,20230223,000000,19.4,19.56,19.4,19.51,11248,0
+GL_D.US,D,20230224,000000,19.41,19.47,19.2964,19.38,10777,0
+GL_D.US,D,20230227,000000,19.48,19.6489,19.4418,19.58,6117,0
+GL_D.US,D,20230228,000000,19.27,19.56,19.2,19.56,23754,0
+GL_D.US,D,20230301,000000,19.52,19.52,19.17,19.35,12247,0
+GL_D.US,D,20230302,000000,19.19,19.3266,19.12,19.12,31886,0
+GL_D.US,D,20230303,000000,19.2,19.42,19.2,19.42,7159,0
+GL_D.US,D,20230306,000000,19.47,19.48,19.32,19.38,9955,0
+GL_D.US,D,20230307,000000,19.38,19.38,19.16,19.25,19892,0
+GL_D.US,D,20230308,000000,19.24,19.38,19.2158,19.32,12858,0
+GL_D.US,D,20230309,000000,19.34,19.34,18.8,18.8,29217,0
+GL_D.US,D,20230310,000000,18.71,18.8699,18.53,18.84,17344,0
+GL_D.US,D,20230313,000000,18.75,18.83,18.2585,18.76,14129,0
+GL_D.US,D,20230314,000000,18.86,19.6524,18.855,19.27,13181,0
+GL_D.US,D,20230315,000000,19.21,19.42,18.57,19.16,12612,0
+GL_D.US,D,20230316,000000,18.88,19.6,18.88,19.3,65829,0
+GL_D.US,D,20230317,000000,19.23,19.23,18.945,18.945,3105,0
+GL_D.US,D,20230320,000000,19.09,19.09,18.62,18.63,8616,0
+GL_D.US,D,20230321,000000,18.67,18.9799,18.6632,18.73,4227,0
+GL_D.US,D,20230322,000000,18.65,19.03,18.65,19.02,7094,0
+GL_D.US,D,20230323,000000,18.77,18.89,18.54,18.65,11062,0
+GL_D.US,D,20230324,000000,18.72,18.92,18.4,18.92,9637,0
+GL_D.US,D,20230327,000000,19.01,19.4099,18.66,19.1068,29155,0
+GL_D.US,D,20230328,000000,19.11,19.2315,18.9,19.03,9569,0
+GL_D.US,D,20230329,000000,19.15,19.26,19.15,19.1711,8073,0
+GL_D.US,D,20230330,000000,19.15,19.39,19.03,19.03,55067,0
+GL_D.US,D,20230331,000000,19.05,19.21,18.97,19.1,32014,0
+GL_D.US,D,20230403,000000,19.1,19.24,18.9001,19.1,99958,0
+GL_D.US,D,20230404,000000,19.02,19.4,19.02,19.25,5068,0
+GL_D.US,D,20230405,000000,19.25,19.2836,18.8201,19.01,6083,0
+GL_D.US,D,20230406,000000,19.01,19.2381,19.01,19.02,6245,0
+GL_D.US,D,20230410,000000,19.1,19.25,18.941,19.08,9881,0
+GL_D.US,D,20230411,000000,19.08,19.1,19.03,19.055,29886,0
+GL_D.US,D,20230412,000000,19.15,19.22,19.0897,19.15,4076,0
+GL_D.US,D,20230413,000000,19.29,19.4299,19.0613,19.3,8835,0
+GL_D.US,D,20230414,000000,19.35,19.36,19.1,19.1,24849,0
+GL_D.US,D,20230417,000000,19.1,19.3,19.02,19.2479,689468,0
+GL_D.US,D,20230418,000000,19.27,19.51,19.21,19.4699,24954,0
+GL_D.US,D,20230419,000000,19.47,19.5,19.17,19.37,11066,0
+GL_D.US,D,20230420,000000,19.47,19.47,19.35,19.37,6651,0
+GL_D.US,D,20230421,000000,19.44,19.5034,19.25,19.36,11862,0
+GL_D.US,D,20230424,000000,19.44,19.61,19.4,19.4,3516,0
+GL_D.US,D,20230425,000000,19.46,19.46,19.24,19.24,3993,0
+GL_D.US,D,20230426,000000,19.36,19.39,18.96,18.96,8470,0
+GL_D.US,D,20230427,000000,19.06,19.4214,19.06,19.235,2961,0
+GL_D.US,D,20230428,000000,19.36,19.53,19.1776,19.32,54137,0
+GL_D.US,D,20230501,000000,19.38,19.44,18.75,19.25,14577,0
+GL_D.US,D,20230502,000000,19.26,19.26,18.8399,18.929,9008,0
+GL_D.US,D,20230503,000000,18.97,19.07,18.56,18.56,6901,0
+GL_D.US,D,20230504,000000,18.89,18.89,17.95,18.1,7296,0
+GL_D.US,D,20230505,000000,19.33,19.33,18.31,18.31,5990,0
+GL_D.US,D,20230508,000000,18.44,18.6,18.27,18.27,4583,0
+GL_D.US,D,20230509,000000,18.37,18.37,18.0218,18.118,3906,0
+GL_D.US,D,20230510,000000,18.453,18.8418,18.4,18.6,8310,0
+GL_D.US,D,20230511,000000,18.47,18.58,18,18.45,6125,0
+GL_D.US,D,20230512,000000,18.68,18.68,18.45,18.66,4536,0
+GL_D.US,D,20230515,000000,18.74,18.75,18.47,18.75,5174,0
+GL_D.US,D,20230516,000000,18.78,18.915,18.69,18.83,36450,0
+GL_D.US,D,20230517,000000,18.95,19.435,18.8582,19.27,9287,0
+GL_D.US,D,20230518,000000,19.09,19.32,18.98,19.16,9379,0
+GL_D.US,D,20230519,000000,19.36,19.36,18.92,19.15,9123,0
+GL_D.US,D,20230522,000000,19.15,19.25,18.45,18.67,33173,0
+GL_D.US,D,20230523,000000,18.42,19.04,18.42,18.43,5400,0
+GL_D.US,D,20230524,000000,18.96,19.04,18.4,18.41,14996,0
+GL_D.US,D,20230525,000000,18.79,18.805,18.24,18.52,6687,0
+GL_D.US,D,20230526,000000,18.57,18.57,18.2676,18.54,8167,0
+GL_D.US,D,20230530,000000,18.72,18.83,18.41,18.41,3805,0
+GL_D.US,D,20230531,000000,18.37,18.67,18.24,18.52,38564,0
+GL_D.US,D,20230601,000000,18.57,18.94,18.57,18.69,7350,0
+GL_D.US,D,20230602,000000,18.8,19.08,18.775,19.08,11447,0
+GL_D.US,D,20230605,000000,19.08,19.08,18.8,18.8,4516,0
+GL_D.US,D,20230606,000000,18.99,19.0001,18.8,19,6770,0
+GL_D.US,D,20230607,000000,19.14,19.21,18.95,19.03,11014,0
+GL_D.US,D,20230608,000000,19.07,19.09,18.98,19.0097,6329,0
+GL_D.US,D,20230609,000000,19.09,19.09,19,19,5094,0
+GL_D.US,D,20230612,000000,19.05,19.05,18.71,18.73,2054,0
+GL_D.US,D,20230613,000000,18.98,19.05,18.84,18.84,10609,0
+GL_D.US,D,20230614,000000,18.93,18.96,18.49,18.51,8965,0
+GL_D.US,D,20230615,000000,18.51,19.09,18.51,18.81,14103,0
+GL_D.US,D,20230616,000000,18.75,18.95,18.74,18.85,8206,0
+GL_D.US,D,20230620,000000,18.91,18.99,18.68,18.74,7612,0
+GL_D.US,D,20230621,000000,18.62,18.8334,18.57,18.8,8427,0
+GL_D.US,D,20230622,000000,18.89,18.89,18.67,18.69,2652,0
+GL_D.US,D,20230623,000000,18.74,18.905,18.7,18.7,8129,0
+GL_D.US,D,20230626,000000,18.95,18.97,18.79,18.79,5215,0
+GL_D.US,D,20230627,000000,18.95,19.01,18.77,18.77,6125,0
+GL_D.US,D,20230628,000000,18.84,18.95,18.59,18.6,7352,0
+GL_D.US,D,20230629,000000,18.77,18.8,18.5397,18.64,6374,0
+GL_D.US,D,20230630,000000,18.75,19.68,18.72,19.66,33619,0
+GL_D.US,D,20230703,000000,19.34,19.65,19.1252,19.47,9408,0
+GL_D.US,D,20230705,000000,19.42,19.6,19.21,19.3,10455,0
+GL_D.US,D,20230706,000000,19.19,19.19,18.643,18.77,9430,0
+GL_D.US,D,20230707,000000,18.7,19.2717,18.7,18.76,5328,0
+GL_D.US,D,20230710,000000,18.96,19.13,18.72,18.73,6852,0
+GL_D.US,D,20230711,000000,19.0299,19.06,18.8369,19.06,5960,0
+GL_D.US,D,20230712,000000,19.32,19.32,18.88,18.88,8391,0
+GL_D.US,D,20230713,000000,18.92,19.34,18.92,19.065,5665,0
+GL_D.US,D,20230714,000000,19.2,19.2,18.76,18.76,9217,0
+GL_D.US,D,20230717,000000,18.98,19.15,18.6,19.15,15259,0
+GL_D.US,D,20230718,000000,19.34,19.687,19.23,19.41,15084,0
+GL_D.US,D,20230719,000000,19.52,19.75,19.3651,19.69,9993,0
+GL_D.US,D,20230720,000000,19.67,19.75,19.45,19.48,3364,0
+GL_D.US,D,20230721,000000,19.98,19.98,19.63,19.63,4327,0
+GL_D.US,D,20230724,000000,19.7,19.84,19.43,19.6015,7131,0
+GL_D.US,D,20230725,000000,19.6,19.8481,19.6,19.61,10909,0
+GL_D.US,D,20230726,000000,19.5,19.8,19.45,19.72,16345,0
+GL_D.US,D,20230727,000000,19.79,19.79,19.23,19.28,20922,0
+GL_D.US,D,20230728,000000,19.6,19.6081,19.3,19.3,5828,0
+GL_D.US,D,20230731,000000,19.46,19.68,19.46,19.65,11034,0
+GL_D.US,D,20230801,000000,19.72,19.8,19.3,19.425,6692,0
+GL_D.US,D,20230802,000000,19.23,19.54,18.99,19.18,5728,0
+GL_D.US,D,20230803,000000,19.18,19.18,18.91,19.14,11431,0
+GL_D.US,D,20230804,000000,19.1,19.28,19.05,19.27,8228,0
+GL_D.US,D,20230807,000000,19.27,19.58,19.13,19.51,6732,0
+GL_D.US,D,20230808,000000,19.51,19.51,19.18,19.28,3600,0
+GL_D.US,D,20230809,000000,19.28,19.55,19.16,19.42,3633,0
+GL_D.US,D,20230810,000000,19.38,19.6691,19.3,19.3,6316,0
+GL_D.US,D,20230811,000000,19.5,19.73,19.25,19.62,9864,0
+GL_D.US,D,20230814,000000,19.62,19.62,19.49,19.5,9664,0
+GL_D.US,D,20230815,000000,19.4,19.4834,19.35,19.35,5140,0
+GL_D.US,D,20230816,000000,19.35,19.5653,19.115,19.3,10117,0
+GL_D.US,D,20230817,000000,19.35,19.35,18.8108,18.82,7821,0
+GL_D.US,D,20230818,000000,19.15,19.3475,18.81,18.81,9378,0
+GL_D.US,D,20230821,000000,19.1,19.265,18.8,18.99,5778,0
+GL_D.US,D,20230822,000000,19.04,19.0599,18.68,18.77,9185,0
+GL_D.US,D,20230823,000000,18.81,19.13,18.7312,19.13,3873,0
+GL_D.US,D,20230824,000000,19.19,19.19,18.55,18.78,12200,0
+GL_D.US,D,20230825,000000,18.99,18.99,18.55,18.55,2095,0
+GL_D.US,D,20230828,000000,18.94,18.9461,18.5562,18.5624,3911,0
+GL_D.US,D,20230829,000000,18.78,18.89,18.7596,18.795,2876,0
+GL_D.US,D,20230830,000000,18.75,19,18.5101,18.87,10971,0
+GL_D.US,D,20230831,000000,18.71,19.54,18.71,19.35,54405,0
+GL_D.US,D,20230901,000000,19.25,19.25,19.1,19.24,6739,0
+GL_D.US,D,20230905,000000,19.08,19.25,19.07,19.08,9869,0
+GL_D.US,D,20230906,000000,19.08,19.27,18.965,19.15,11133,0
+GL_D.US,D,20230907,000000,19.06,19.15,18.8672,18.97,6989,0
+GL_D.US,D,20230908,000000,19.18,19.54,19.11,19.11,8375,0
+GL_D.US,D,20230911,000000,19.27,19.2758,19.025,19.03,3734,0
+GL_D.US,D,20230912,000000,19.1,19.36,18.8901,19.11,12009,0
+GL_D.US,D,20230913,000000,19.28,19.45,19.18,19.45,7649,0
+GL_D.US,D,20230914,000000,19.56,19.69,19.36,19.52,6102,0
+GL_D.US,D,20230915,000000,19.48,19.65,19.43,19.65,20906,0
+GL_D.US,D,20230918,000000,19.69,19.7,19.5809,19.62,11753,0
+GL_D.US,D,20230919,000000,19.56,19.88,19.55,19.65,9907,0
+GL_D.US,D,20230920,000000,19.59,19.65,19.29,19.29,14606,0
+GL_D.US,D,20230921,000000,19.36,19.36,18.92,18.97,8102,0
+GL_D.US,D,20230922,000000,19.12,19.13,18.94,18.96,6507,0
+GL_D.US,D,20230925,000000,18.81,19.04,18.75,18.85,11376,0
+GL_D.US,D,20230926,000000,18.92,19.015,18.25,18.85,11803,0
+GL_D.US,D,20230927,000000,18.7,18.8886,18.47,18.65,9743,0
+GL_D.US,D,20230928,000000,18.88,18.88,18.5115,18.7152,8965,0
+GL_D.US,D,20230929,000000,18.74,19.05,18.64,18.65,29860,0
+GL_D.US,D,20231002,000000,18.6,18.6,18.1022,18.55,8089,0
+GL_D.US,D,20231003,000000,18.43,18.44,17.15,17.7,11437,0
+GL_D.US,D,20231004,000000,17.83,18.0707,17.32,17.36,15205,0
+GL_D.US,D,20231005,000000,17.49,17.737,17.3,17.65,6151,0
+GL_D.US,D,20231006,000000,17.33,17.63,17.125,17.4738,9335,0
+GL_D.US,D,20231009,000000,17.58,17.75,17.41,17.75,6261,0
+GL_D.US,D,20231010,000000,17.8,17.8,17.42,17.78,3985,0
+GL_D.US,D,20231011,000000,17.78,18.0462,17.78,17.92,9006,0
+GL_D.US,D,20231012,000000,17.81,18.09,17.65,17.95,6949,0
+GL_D.US,D,20231013,000000,17.99,17.99,17.28,17.35,8464,0
+GL_D.US,D,20231016,000000,17.35,17.4094,17.17,17.19,6778,0
+GL_D.US,D,20231017,000000,17.06,17.22,16.89,16.89,14039,0
+GL_D.US,D,20231018,000000,16.98,16.98,16.61,16.65,9376,0
+GL_D.US,D,20231019,000000,16.73,16.7454,16.56,16.56,10266,0
+GL_D.US,D,20231020,000000,16.46,16.93,16.3166,16.6505,15954,0
+GL_D.US,D,20231023,000000,16.56,16.7997,16.56,16.6718,2816,0
+GL_D.US,D,20231024,000000,16.68,17.04,16.68,17.02,6657,0
+GL_D.US,D,20231025,000000,17.04,17.04,16.8001,16.95,9840,0
+GL_D.US,D,20231026,000000,16.95,17.025,16.86,16.93,10899,0
+GL_D.US,D,20231027,000000,16.9,17.19,16.86,16.86,8820,0
+GL_D.US,D,20231030,000000,17.03,17.05,16.8718,16.965,4387,0
+GL_D.US,D,20231031,000000,17.09,17.8,16.94,17.48,89745,0
+GL_D.US,D,20231101,000000,17.48,18.03,17.34,18.0109,23012,0
+GL_D.US,D,20231102,000000,18.39,19.01,18.32,18.9,25743,0
+GL_D.US,D,20231103,000000,19.15,19.7316,18.9,19.14,19579,0
+GL_D.US,D,20231106,000000,19.13,19.35,18.5684,19.16,10842,0
+GL_D.US,D,20231107,000000,19.22,19.36,19.0501,19.2,9648,0
+GL_D.US,D,20231108,000000,19.2,19.2322,19.15,19.1708,29312,0
+GL_D.US,D,20231109,000000,19.19,19.19,18.77,19.18,13411,0
+GL_D.US,D,20231110,000000,19.18,19.24,18.995,19.2,17154,0
+GL_D.US,D,20231113,000000,19.19,19.31,19.02,19.17,13121,0
+GL_D.US,D,20231114,000000,19.35,19.6,19.1501,19.1501,11731,0
+GL_D.US,D,20231115,000000,19.29,19.3642,19.1,19.35,4643,0
+GL_D.US,D,20231116,000000,19.25,19.4899,19.24,19.45,11337,0
+GL_D.US,D,20231117,000000,19.51,19.5184,19.4149,19.5,12386,0
+GL_D.US,D,20231120,000000,19.14,19.54,19.14,19.24,12909,0
+GL_D.US,D,20231121,000000,19.29,19.35,18.8384,19.08,7311,0
+GL_D.US,D,20231122,000000,19.28,19.28,18.6,18.76,10660,0
+GL_D.US,D,20231124,000000,18.76,18.7843,18.51,18.53,6058,0
+GL_D.US,D,20231127,000000,18.55,18.88,18.55,18.6,5494,0
+GL_D.US,D,20231128,000000,18.66,18.82,18.53,18.53,4922,0
+GL_D.US,D,20231129,000000,18.64,19.0733,18.64,19.0415,4640,0
+GL_D.US,D,20231130,000000,18.81,18.95,18.55,18.55,22159,0
+GL_D.US,D,20231201,000000,18.67,18.83,18.5,18.81,6023,0
+GL_D.US,D,20231204,000000,18.67,18.99,18.49,18.67,17100,0
+GL_D.US,D,20231205,000000,18.79,18.97,18.66,18.8,5265,0
+GL_D.US,D,20231206,000000,18.9,18.9,18.6641,18.6641,5186,0
+GL_D.US,D,20231207,000000,18.85,18.98,18.85,18.91,4608,0
+GL_D.US,D,20231208,000000,18.96,18.96,18.6528,18.82,7618,0
+GL_D.US,D,20231211,000000,18.93,18.93,18.4,18.7,11724,0
+GL_D.US,D,20231212,000000,18.69,18.96,18.35,18.36,20734,0
+GL_D.US,D,20231213,000000,18.4,18.81,18.39,18.81,12820,0
+GL_D.US,D,20231214,000000,19,19.24,18.72,18.88,17133,0
+GL_D.US,D,20231215,000000,19,19.0992,18.68,18.69,10931,0
+GL_D.US,D,20231218,000000,18.78,18.8618,18.28,18.46,20098,0
+GL_D.US,D,20231219,000000,18.46,18.6494,18.39,18.6,14028,0
+GL_D.US,D,20231220,000000,18.66,18.7973,18.54,18.76,9264,0
+GL_D.US,D,20231221,000000,18.88,18.95,18.4463,18.48,37711,0
+GL_D.US,D,20231222,000000,18.63,18.7799,18.4,18.53,12959,0
+GL_D.US,D,20231226,000000,18.63,18.63,18.38,18.38,8695,0
+GL_D.US,D,20231227,000000,18.56,18.89,18.43,18.85,24247,0
+GL_D.US,D,20231228,000000,18.72,18.93,18.63,18.63,10455,0
+GL_D.US,D,20231229,000000,18.75,19.02,18.61,19.02,63312,0
+GL_D.US,D,20240102,000000,18.95,19.015,18.86,19,12824,0
+GL_D.US,D,20240103,000000,19,19.13,18.83,18.84,16807,0
+GL_D.US,D,20240104,000000,18.84,18.9976,18.745,18.875,8216,0
+GL_D.US,D,20240105,000000,18.94,19.01,18.8,18.92,6865,0
+GL_D.US,D,20240108,000000,18.95,19,18.87,18.99,7362,0
+GL_D.US,D,20240109,000000,19.08,19.17,19,19,9860,0
+GL_D.US,D,20240110,000000,19.01,19.1365,18.88,19.03,7625,0
+GL_D.US,D,20240111,000000,19.03,19.15,18.86,19.01,10461,0
+GL_D.US,D,20240112,000000,19.15,19.23,18.9436,19.04,5347,0
+GL_D.US,D,20240116,000000,19.1,19.169,18.74,18.83,7558,0
+GL_D.US,D,20240117,000000,18.83,18.94,18.75,18.87,7557,0
+GL_D.US,D,20240118,000000,18.93,19.13,18.87,19.03,25857,0
+GL_D.US,D,20240119,000000,19.12,19.17,18.9,19.08,72997,0
+GL_D.US,D,20240122,000000,19.23,19.34,19.08,19.1,79840,0
+GL_D.US,D,20240123,000000,19.19,19.21,19,19.05,19571,0
+GL_D.US,D,20240124,000000,19.18,19.27,19.1,19.26,16702,0
+GL_D.US,D,20240125,000000,19.36,19.5,19.309,19.49,11007,0
+GL_D.US,D,20240126,000000,19.46,19.59,19.34,19.56,18480,0
+GL_D.US,D,20240129,000000,19.56,19.75,19.42,19.75,8741,0
+GL_D.US,D,20240130,000000,19.8,19.91,19.5726,19.91,8411,0
+GL_D.US,D,20240131,000000,19.98,19.98,19.83,19.83,5870,0
+GL_D.US,D,20240201,000000,19.85,19.85,19.6474,19.85,13654,0
+GL_D.US,D,20240202,000000,19.89,19.925,19.7432,19.85,5807,0
+GL_D.US,D,20240205,000000,19.85,19.85,19.64,19.662,5454,0
+GL_D.US,D,20240206,000000,19.73,19.89,19.6831,19.84,7777,0
+GL_D.US,D,20240207,000000,19.87,20.16,19.6501,19.95,10977,0
+GL_D.US,D,20240208,000000,19.95,20.17,19.7493,20.17,5390,0
+GL_D.US,D,20240209,000000,20.19,20.32,19.79,20.32,6134,0
+GL_D.US,D,20240212,000000,20.32,20.69,20.2332,20.68,11094,0
+GL_D.US,D,20240213,000000,20.57,20.57,19.9,20.29,18768,0
+GL_D.US,D,20240214,000000,20.32,20.37,20.285,20.285,3383,0
+GL_D.US,D,20240215,000000,20.34,20.4,20.23,20.4,3462,0
+GL_D.US,D,20240216,000000,20.43,20.4356,20.2322,20.3001,4018,0
+GL_D.US,D,20240220,000000,20.4,20.42,20.3166,20.4,4571,0
+GL_D.US,D,20240221,000000,20.21,20.49,20.21,20.35,20337,0
+GL_D.US,D,20240222,000000,20.48,20.48,20.34,20.34,3527,0
+GL_D.US,D,20240223,000000,20.49,20.73,20.4028,20.56,8794,0
+GL_D.US,D,20240226,000000,20.63,20.63,20.53,20.57,6331,0
+GL_D.US,D,20240227,000000,20.65,20.65,20.45,20.46,10214,0
+GL_D.US,D,20240228,000000,20.56,20.56,20.46,20.5106,4178,0
+GL_D.US,D,20240229,000000,20.35,20.65,20.15,20.55,26595,0
+GL_D.US,D,20240301,000000,20.52,20.5742,20.43,20.52,11053,0
+GL_D.US,D,20240304,000000,20.55,20.55,20.37,20.38,6278,0
+GL_D.US,D,20240305,000000,20.49,20.595,20.45,20.51,5513,0
+GL_D.US,D,20240306,000000,20.53,20.8677,20.53,20.7,10973,0
+GL_D.US,D,20240307,000000,20.74,20.94,20.74,20.93,14788,0
+GL_D.US,D,20240308,000000,20.94,20.95,20.8631,20.95,14154,0
+GL_D.US,D,20240311,000000,21,21.0735,20.67,20.94,5177,0
+GL_D.US,D,20240312,000000,20.94,20.9719,20.6789,20.75,8708,0
+GL_D.US,D,20240313,000000,20.87,20.95,20.85,20.86,6801,0
+GL_D.US,D,20240314,000000,20.95,20.95,20.53,20.655,8153,0
+GL_D.US,D,20240315,000000,20.79,20.79,20.329,20.65,5401,0
+GL_D.US,D,20240318,000000,20.77,20.77,20.595,20.74,6224,0
+GL_D.US,D,20240319,000000,20.74,20.76,20.68,20.76,8046,0
+GL_D.US,D,20240320,000000,20.7,21.05,20.7,21,17483,0
+GL_D.US,D,20240321,000000,21.13,21.3,20.9369,21.1,16680,0
+GL_D.US,D,20240322,000000,21.19,21.2,21,21.1,4735,0
+GL_D.US,D,20240325,000000,21.17,21.17,20.985,20.985,3606,0
+GL_D.US,D,20240326,000000,20.94,21.1,20.72,21.09,2731,0
+GL_D.US,D,20240327,000000,21.16,21.16,20.6901,21.05,9733,0
+GL_D.US,D,20240328,000000,21.16,21.16,20.77,20.77,6815,0
+GL_D.US,D,20240401,000000,20.93,20.93,20.5693,20.88,5700,0
+GL_D.US,D,20240402,000000,20.79,21.01,20.7201,20.98,9293,0
+GL_D.US,D,20240403,000000,20.9,20.9,20.78,20.8101,9479,0
+GL_D.US,D,20240404,000000,20.88,21.07,20.88,20.96,8970,0
+GL_D.US,D,20240405,000000,20.93,20.9903,20.7277,20.94,4703,0
+GL_D.US,D,20240408,000000,20.99,21.04,20.8793,20.95,6468,0
+GL_D.US,D,20240409,000000,21.02,21.02,20.88,20.88,2814,0
+GL_D.US,D,20240410,000000,20.66,20.6639,20.28,20.4532,16062,0
+GL_D.US,D,20240411,000000,20.44,20.44,14.01,14.94,67485,0
+GL_D.US,D,20240412,000000,16.31,17.4,13.5,14.05,165123,0
+GL_D.US,D,20240415,000000,15,15.3,13.53,13.77,111607,0
+GL_D.US,D,20240416,000000,13.75,14.5799,13.58,14.47,37250,0
+GL_D.US,D,20240417,000000,14.71,15.4807,14.6,15.19,61054,0
+GL_D.US,D,20240418,000000,15.32,15.92,15.0374,15.06,54474,0
+GL_D.US,D,20240419,000000,15.24,15.46,14.9,15.01,39525,0
+GL_D.US,D,20240422,000000,15.23,15.48,15.11,15.11,28061,0
+GL_D.US,D,20240423,000000,15.25,15.98,15.25,15.91,42126,0
+GL_D.US,D,20240424,000000,15.88,16.24,15.5601,15.98,22821,0
+GL_D.US,D,20240425,000000,15.73,15.73,15.435,15.5,15136,0
+GL_D.US,D,20240426,000000,15.75,15.8,15.5207,15.55,22817,0
+GL_D.US,D,20240429,000000,15.68,15.7108,15.32,15.63,7523,0
+GL_D.US,D,20240430,000000,15.28,15.66,14.75,15.06,39516,0
+GL_D.US,D,20240501,000000,15.36,15.48,15.3,15.45,16086,0
+GL_D.US,D,20240502,000000,15.6,15.7,15.41,15.5,11137,0
+GL_D.US,D,20240503,000000,15.68,15.7314,15.3567,15.45,16291,0
+GL_D.US,D,20240506,000000,15.61,15.73,15.45,15.45,26397,0
+GL_D.US,D,20240507,000000,15.51,15.93,15.45,15.84,32314,0
+GL_D.US,D,20240508,000000,16,16.23,15.6001,16,27003,0
+GL_D.US,D,20240509,000000,16.07,16.19,15.66,15.85,15385,0
+GL_D.US,D,20240510,000000,15.87,15.95,15.47,15.64,19735,0
+GL_D.US,D,20240513,000000,15.67,15.845,15.46,15.68,21746,0
+GL_D.US,D,20240514,000000,15.63,15.63,15.33,15.46,32219,0
+GL_D.US,D,20240515,000000,15.57,15.74,15.4,15.46,41843,0
+GL_D.US,D,20240516,000000,15.5,15.67,14.77,14.98,34720,0
+GL_D.US,D,20240517,000000,14.87,15.15,14.816,15.03,19573,0
+GL_D.US,D,20240520,000000,15.07,15.23,15,15.07,23778,0
+GL_D.US,D,20240521,000000,15.07,15.07,14.7,14.83,46042,0
+GL_D.US,D,20240522,000000,14.89,15.01,14.8001,14.89,8332,0
+GL_D.US,D,20240523,000000,14.99,14.99,14.51,14.59,27452,0
+GL_D.US,D,20240524,000000,14.69,14.775,14.6,14.7,13440,0
+GL_D.US,D,20240528,000000,14.82,14.9153,14.61,14.69,11781,0
+GL_D.US,D,20240529,000000,14.6,14.98,14.52,14.58,17339,0
+GL_D.US,D,20240530,000000,14.66,14.97,14.6,14.7,39170,0
+GL_D.US,D,20240531,000000,14.57,14.6999,14.4,14.52,34172,0
+GL_D.US,D,20240603,000000,14.65,15.1483,14.55,14.73,28467,0
+GL_D.US,D,20240604,000000,14.73,14.885,14.68,14.87,24974,0
+GL_D.US,D,20240605,000000,14.91,14.9882,14.77,14.92,12159,0
+GL_D.US,D,20240606,000000,14.94,15.2014,14.9,14.94,17846,0
+GL_D.US,D,20240607,000000,14.92,14.99,14.77,14.88,28611,0
+GL_D.US,D,20240610,000000,15.03,15.03,14.85,14.91,20635,0
+GL_D.US,D,20240611,000000,14.99,15.04,14.85,14.97,23589,0
+GL_D.US,D,20240612,000000,15.09,15.3,14.89,15.03,39249,0
+GL_D.US,D,20240613,000000,15.13,15.1534,14.83,14.97,15916,0
+GL_D.US,D,20240614,000000,15,15.04,14.86,14.92,12143,0
+GL_D.US,D,20240617,000000,14.96,14.98,14.7468,14.95,17991,0
+GL_D.US,D,20240618,000000,14.96,14.9899,14.57,14.82,75803,0
+GL_D.US,D,20240620,000000,14.82,14.95,14.692,14.95,29393,0
+GL_D.US,D,20240621,000000,14.9,14.9499,14.85,14.9,22530,0
+GL_D.US,D,20240624,000000,14.96,15.01,14.71,14.9,25517,0
+GL_D.US,D,20240625,000000,14.92,15.25,14.91,15.24,23147,0
+GL_D.US,D,20240626,000000,15.2,15.21,15.01,15.18,11165,0
+GL_D.US,D,20240627,000000,15.24,15.35,15.13,15.26,20808,0
+GL_D.US,D,20240628,000000,15.34,15.34,14.92,14.96,32506,0
+GL_D.US,D,20240701,000000,15.04,15.1835,14.9,15.04,34535,0
+GL_D.US,D,20240702,000000,15.11,15.29,15.085,15.29,13340,0
+GL_D.US,D,20240703,000000,15.34,15.66,15.22,15.65,22261,0
+GL_D.US,D,20240705,000000,15.6,15.61,15.43,15.61,11717,0
+GL_D.US,D,20240708,000000,15.57,15.65,15.2,15.34,17365,0
+GL_D.US,D,20240709,000000,15.39,15.39,15.1123,15.3,11366,0
+GL_D.US,D,20240710,000000,15.39,15.42,15.2269,15.42,7809,0
+GL_D.US,D,20240711,000000,15.58,15.78,15.42,15.73,14128,0
+GL_D.US,D,20240712,000000,15.78,16.05,15.78,16,7722,0
+GL_D.US,D,20240715,000000,15.98,15.98,15.8,15.8,5900,0
+GL_D.US,D,20240716,000000,15.96,16.05,15.925,16.05,5084,0
+GL_D.US,D,20240717,000000,15.93,15.99,15.82,15.89,12445,0
+GL_D.US,D,20240718,000000,15.93,16.09,15.83,15.89,6210,0
+GL_D.US,D,20240719,000000,15.88,15.89,15.5201,15.8487,10637,0
+GL_D.US,D,20240722,000000,15.84,16.24,15.79,16.18,28201,0
+GL_D.US,D,20240723,000000,16.24,16.65,16.19,16.6,20217,0
+GL_D.US,D,20240724,000000,16.6,16.62,16.21,16.55,18963,0
+GL_D.US,D,20240725,000000,16.62,17.19,16.62,16.8,21600,0
+GL_D.US,D,20240726,000000,17.02,17.1,16.8335,16.95,12247,0
+GL_D.US,D,20240729,000000,17.05,17.06,16.851,17.06,7402,0
+GL_D.US,D,20240730,000000,17.2,17.2,17,17.19,7372,0
+GL_D.US,D,20240731,000000,17.24,17.35,16.38,16.4,85597,0
+GL_D.US,D,20240801,000000,16.54,16.76,16.2,16.75,36445,0
+GL_D.US,D,20240802,000000,16.7,16.82,16.3947,16.79,9938,0
+GL_D.US,D,20240805,000000,16.52,16.6399,16.22,16.4,23173,0
+GL_D.US,D,20240806,000000,16.43,16.64,16.28,16.53,78538,0
+GL_D.US,D,20240807,000000,16.64,16.6622,16.4,16.49,29904,0
+GL_D.US,D,20240808,000000,16.54,16.56,16.4,16.55,16683,0
+GL_D.US,D,20240809,000000,16.58,16.64,16.35,16.45,28704,0
+GL_D.US,D,20240812,000000,16.5,16.51,16.2401,16.3,11149,0
+GL_D.US,D,20240813,000000,16.38,16.55,16.34,16.55,13309,0
+GL_D.US,D,20240814,000000,16.6,16.64,16.51,16.55,12928,0
+GL_D.US,D,20240815,000000,16.63,16.64,16.5,16.53,15465,0
+GL_D.US,D,20240816,000000,16.57,16.76,16.5501,16.75,265192,0
+GL_D.US,D,20240819,000000,16.76,17.1,16.75,16.85,423402,0
+GL_D.US,D,20240820,000000,16.83,17.16,16.83,17.15,23528,0
+GL_D.US,D,20240821,000000,17.15,17.21,17.06,17.14,33045,0
+GL_D.US,D,20240822,000000,17.14,17.29,17.08,17.12,15499,0
+GL_D.US,D,20240823,000000,17.13,17.27,17.13,17.2,33278,0
+GL_D.US,D,20240826,000000,17.2,17.3,17.2,17.24,20634,0
+GL_D.US,D,20240827,000000,17.29,17.52,17.29,17.43,19876,0
+GL_D.US,D,20240828,000000,17.43,17.55,17.22,17.42,22440,0
+GL_D.US,D,20240829,000000,17.41,17.42,17.28,17.37,10570,0
+GL_D.US,D,20240830,000000,17.19,17.28,16.91,17.04,26179,0
+GL_D.US,D,20240903,000000,17.06,17.13,16.85,17.03,19309,0
+GL_D.US,D,20240904,000000,17.1,17.42,17.08,17.37,21415,0
+GL_D.US,D,20240905,000000,17.41,17.66,17.41,17.65,26496,0
+GL_D.US,D,20240906,000000,17.74,17.89,17.39,17.64,37766,0
+GL_D.US,D,20240909,000000,17.72,17.96,17.6536,17.88,26360,0
+GL_D.US,D,20240910,000000,18.04,18.04,17.88,17.98,25994,0
+GL_D.US,D,20240911,000000,18.04,18.12,17.91,18.08,25300,0
+GL_D.US,D,20240912,000000,18.17,18.17,18.05,18.08,22159,0
+GL_D.US,D,20240913,000000,18.16,18.33,18.1101,18.2,27887,0
+GL_D.US,D,20240916,000000,18.29,18.37,18.2,18.3,26477,0
+GL_D.US,D,20240917,000000,18.37,18.4,18.0639,18.31,27298,0
+GL_D.US,D,20240918,000000,18.35,18.39,18.1331,18.24,22828,0
+GL_D.US,D,20240919,000000,18.38,18.415,18.28,18.38,27111,0
+GL_D.US,D,20240920,000000,18.38,18.48,18.27,18.27,28286,0
+GL_D.US,D,20240923,000000,18.37,18.42,18.345,18.4,13679,0
+GL_D.US,D,20240924,000000,18.42,18.42,18.2001,18.42,26400,0
+GL_D.US,D,20240925,000000,18.47,18.6,18.42,18.52,36200,0
+GL_D.US,D,20240926,000000,18.6,18.69,18.5131,18.6,25033,0
+GL_D.US,D,20240927,000000,18.68,18.69,18.57,18.61,84639,0
+GL_D.US,D,20240930,000000,18.67,18.8,18.21,18.21,384278,0
+GL_D.US,D,20241001,000000,18.26,18.28,17.99,18.12,31623,0
+GL_D.US,D,20241002,000000,18.12,18.14,18,18.11,135393,0
+GL_D.US,D,20241003,000000,18.17,18.2,17.73,18.07,34666,0
+GL_D.US,D,20241004,000000,17.91,18.0899,17.6,17.87,24275,0
+GL_D.US,D,20241007,000000,17.86,17.9,17.48,17.5625,14049,0
+GL_D.US,D,20241008,000000,17.66,17.7676,17.4849,17.69,9337,0
+GL_D.US,D,20241009,000000,17.77,18.4,17.63,18.36,196699,0
+GL_D.US,D,20241010,000000,18.3,18.4738,18.21,18.33,4620,0
+GL_D.US,D,20241011,000000,18.33,18.61,18.2001,18.53,16620,0
+GL_D.US,D,20241014,000000,18.53,18.53,18.1123,18.41,17714,0
+GL_D.US,D,20241015,000000,18.54,18.65,18.46,18.56,12422,0
+GL_D.US,D,20241016,000000,18.58,18.9168,18.55,18.77,24187,0
+GL_D.US,D,20241017,000000,18.56,18.6,18.23,18.36,7916,0
+GL_D.US,D,20241018,000000,18.36,18.445,18.22,18.35,6713,0
+GL_D.US,D,20241021,000000,18.36,18.36,17.91,18,10179,0
+GL_D.US,D,20241022,000000,18.05,18.185,17.92,18.15,13511,0
+GL_D.US,D,20241023,000000,18.14,18.181,17.9,18.02,12046,0
+GL_D.US,D,20241024,000000,18.02,18.14,18.02,18.13,5390,0
+GL_D.US,D,20241025,000000,18.13,18.27,18.13,18.13,9530,0
+GL_D.US,D,20241028,000000,18.2,18.24,18.06,18.12,10189,0
+GL_D.US,D,20241029,000000,18.11,18.22,17.83,18.22,9988,0
+GL_D.US,D,20241030,000000,18.22,18.31,17.98,18.06,7053,0
+GL_D.US,D,20241031,000000,18.15,18.15,17.59,17.95,4748,0
+GL_D.US,D,20241101,000000,18.02,18.02,17.55,17.61,9895,0
+GL_D.US,D,20241104,000000,17.73,18.1299,17.66,17.85,16557,0
+GL_D.US,D,20241105,000000,17.89,18.165,17.7,17.88,16334,0
+GL_D.US,D,20241106,000000,17.75,17.765,17.65,17.76,7734,0
+GL_D.US,D,20241107,000000,18.16,18.38,17.66,17.78,28248,0
+GL_D.US,D,20241108,000000,17.88,18.2299,17.88,18.19,7224,0
+GL_D.US,D,20241111,000000,18.26,18.56,17.78,17.78,4883,0
+GL_D.US,D,20241112,000000,18.043497,18.043497,17.362,17.39,11790,0
+GL_D.US,D,20241113,000000,17.59,17.6,17.11,17.11,22188,0
+GL_D.US,D,20241114,000000,17.04,17.17,16.88,17.0292,14278,0
+GL_D.US,D,20241115,000000,16.8922,17.0448,16.88,16.91,9751,0
+GL_D.US,D,20241118,000000,17.1,17.11,16.76,16.86,10375,0
+GL_D.US,D,20241119,000000,16.92,16.99,16.69,16.89,218197,0
+GL_D.US,D,20241120,000000,16.89,16.91,16.68,16.7346,7937,0
+GL_D.US,D,20241121,000000,16.87,17.14,16.87,17.04,20258,0
+GL_D.US,D,20241122,000000,17.12,17.25,16.925,17.25,15351,0
+GL_D.US,D,20241125,000000,17.45,17.57,17.33,17.46,7340,0
+GL_D.US,D,20241126,000000,17.43,17.512,17.0241,17.14,7179,0
+GL_D.US,D,20241127,000000,17.34,17.34,17.15,17.3,5351,0
+GL_D.US,D,20241129,000000,17.1368,17.3899,17.1,17.32,49390,0
+GL_D.US,D,20241202,000000,17.25,17.3,17.145,17.19,4465,0
+GL_D.US,D,20241203,000000,17.2,17.2,17.01,17.1,8378,0
+GL_D.US,D,20241204,000000,17.02,17.17,16.8501,16.91,15458,0
+GL_D.US,D,20241205,000000,17.1013,17.36,16.9343,16.9343,9078,0
+GL_D.US,D,20241206,000000,17.406,17.406,16.9,16.91,8957,0
+GL_D.US,D,20241209,000000,17.01,17.0384,16.73,16.85,14236,0
+GL_D.US,D,20241210,000000,16.81,16.93,16.81,16.93,3884,0
+GL_D.US,D,20241211,000000,16.87,17.04,16.8,16.8,8414,0
+GL_D.US,D,20241212,000000,16.8788,17.0699,16.6,16.6,22116,0
+GL_D.US,D,20241213,000000,16.69,16.69,16.3,16.41,25529,0
+GL_D.US,D,20241216,000000,16.83,16.83,16.185,16.3,27371,0
+GL_D.US,D,20241217,000000,16.64,16.726,16.3,16.68,15354,0
+GL_D.US,D,20241218,000000,16.68,16.75,16.3,16.3,18711,0
+GL_D.US,D,20241219,000000,16.31,16.6399,15.7931,16.58,23932,0
+GL_D.US,D,20241220,000000,16.365,16.6,16.365,16.48,11118,0
+GL_D.US,D,20241223,000000,16.5024,16.58,16.175,16.43,8001,0
+GL_D.US,D,20241224,000000,16.17,16.46,16.07,16.42,8439,0
+GL_D.US,D,20241226,000000,16.33,16.43,16.31,16.35,15715,0
+GL_D.US,D,20241227,000000,16.3567,16.39,15.81,16.1,19002,0
+GL_D.US,D,20241230,000000,16.05,16.21305,15.955,15.98,34331,0
+GL_D.US,D,20241231,000000,16.05,16.2983,15.67,15.74,129779,0
+GL_D.US,D,20250102,000000,16.04,16.25,15.91,16.06,17966,0
+GL_D.US,D,20250103,000000,16.12,16.5899,16.12,16.48,13853,0
+GL_D.US,D,20250106,000000,16.51,16.53,16.28,16.43,7340,0
+GL_D.US,D,20250107,000000,16.13,16.43,15.75,16.03,15354,0
+GL_D.US,D,20250108,000000,16.03,16.17,15.84,16.11,27663,0
+GL_D.US,D,20250110,000000,15.68,15.99,15.6,15.65,23241,0
+GL_D.US,D,20250113,000000,15.74,15.75,15.359,15.59,20513,0
+GL_D.US,D,20250114,000000,15.722,15.75,15.59,15.75,12181,0
+GL_D.US,D,20250115,000000,16.01,16.17,16.01,16.17,16866,0
+GL_D.US,D,20250116,000000,16.16,16.37,15.92,16.13,24511,0
+GL_D.US,D,20250117,000000,16.2033,16.2033,15.94,16.07,10395,0
+GL_D.US,D,20250121,000000,16.15,16.38,16.12,16.38,7750,0
+GL_D.US,D,20250122,000000,16.3217,16.42,16,16.08,23931,0
+GL_D.US,D,20250123,000000,16.03,16.16,15.97,15.97,20463,0
+GL_D.US,D,20250124,000000,16,16.33,15.97,16.27,147911,0
+GL_D.US,D,20250127,000000,16.25,16.58,16.23,16.55,31840,0
+GL_D.US,D,20250128,000000,16.58,16.69,16.35,16.43,18254,0
+GL_D.US,D,20250129,000000,16.5,16.5,16.18,16.34,8651,0
+GL_D.US,D,20250130,000000,16.42,16.44,16.15,16.24,34520,0
+GL_D.US,D,20250131,000000,16.2,16.3611,15.94,16.04,50210,0
+GL_D.US,D,20250203,000000,15.98,16.21,15.98,16.15,26765,0
+GL_D.US,D,20250204,000000,16.18,16.1999,16.07,16.16,6777,0
+GL_D.US,D,20250205,000000,16.3991,16.445,16.24,16.4,13144,0
+GL_D.US,D,20250206,000000,16.5,16.5,16.2628,16.33,10174,0
+GL_D.US,D,20250207,000000,16.22,16.31,16.15,16.25,8066,0
+GL_D.US,D,20250210,000000,16.25,16.36,16.24,16.32,4908,0
+GL_D.US,D,20250211,000000,16.215,16.33,16.11,16.25,3824,0
+GL_D.US,D,20250212,000000,16.07,16.12,16,16.12,7839,0
+GL_D.US,D,20250213,000000,16.2257,16.3,16.152,16.22,18018,0
+GL_D.US,D,20250214,000000,16.36,16.37,16.28,16.34,8364,0
+GL_D.US,D,20250218,000000,16.37,16.49,16.18,16.28,13345,0
+GL_D.US,D,20250219,000000,16.2206,16.2576,16.02,16.16,16894,0
+GL_D.US,D,20250220,000000,16.2,16.2375,16.09,16.17,10505,0
+GL_D.US,D,20250221,000000,16.22,16.26,16,16.11,17948,0
+GL_D.US,D,20250224,000000,16.0755,16.2285,16.0755,16.11,17304,0
+GL_D.US,D,20250225,000000,16.22,16.46,16.19,16.39,25697,0
+GL_D.US,D,20250226,000000,16.34,16.49,16.225,16.34,13845,0
+GL_D.US,D,20250227,000000,16.42,16.42,16.25,16.35,17712,0
+GL_D.US,D,20250228,000000,16.14,16.2425,16.13,16.22,18366,0
+GL_D.US,D,20250303,000000,16.28,16.71,16.24,16.55,52566,0
+GL_D.US,D,20250304,000000,16.28,16.55,16.28,16.47,14198,0
+GL_D.US,D,20250305,000000,16.52,16.68,16.44,16.52,12914,0
+GL_D.US,D,20250306,000000,16.42,16.5,16.35,16.45,9529,0
+GL_D.US,D,20250307,000000,16.3873,16.45,16.25,16.35,16843,0
+GL_D.US,D,20250310,000000,16.28,16.33,15.84,16.15,18580,0
+GL_D.US,D,20250311,000000,16.48,16.48,15.9033,16.14,3685,0
+GL_D.US,D,20250312,000000,16.1,16.25,15.86,16.23,8654,0
+GL_D.US,D,20250313,000000,16.23,16.32,16.19,16.28,29386,0
+GL_D.US,D,20250314,000000,16.2,16.45,16.2,16.41,10801,0
+GL_D.US,D,20250317,000000,16.48,16.72,16.46,16.59,13807,0
+GL_D.US,D,20250318,000000,16.58,16.59,16.4309,16.57,3219,0
+GL_D.US,D,20250319,000000,16.49,16.63,16.44,16.63,8014,0
+GL_D.US,D,20250320,000000,16.62,16.94,16.52,16.65,13560,0
+GL_D.US,D,20250321,000000,16.59,16.64,16.54,16.59,5103,0
+GL_D.US,D,20250324,000000,16.6,16.69,16.33,16.53,6928,0
+GL_D.US,D,20250325,000000,16.6,16.6,16.33,16.45,8438,0
+GL_D.US,D,20250326,000000,16.43,16.43,16.0757,16.19,12749,0
+GL_D.US,D,20250327,000000,16.16,16.49,15.97,16.29,9140,0
+GL_D.US,D,20250328,000000,16.235,16.24,16.01,16.13,7006,0
+GL_D.US,D,20250331,000000,15.9128,16.1,15.91,16.01,75897,0
+GL_D.US,D,20250401,000000,16.06,16.18,16.01,16.01,47494,0
+GL_D.US,D,20250402,000000,15.98,16.11,15.96,16.02,9881,0
+GL_D.US,D,20250403,000000,15.5,15.92,15.22,15.37,46175,0
+GL_D.US,D,20250404,000000,15.33,15.46,15.01,15.3,62330,0
+GL_D.US,D,20250407,000000,14.9661,15.97,14.9661,15.1,17287,0
+GL_D.US,D,20250408,000000,15.39,15.4699,15.15,15.18,17002,0
+GL_D.US,D,20250409,000000,15.3,15.93,15.05,15.46,63304,0
+GL_D.US,D,20250410,000000,15.36,15.83,15.02,15.02,14787,0
+GL_D.US,D,20250411,000000,15.01,15.525,14.52,15.11,31820,0
+GL_D.US,D,20250414,000000,15.3881,15.4,15.1,15.2,16635,0
+GL_D.US,D,20250415,000000,15.29,15.4299,15.1,15.3,18822,0
+GL_D.US,D,20250416,000000,15.15,15.5499,15.0328,15.4,37829,0
+GL_D.US,D,20250417,000000,15.56,15.56,15.26,15.37,17638,0
+GL_D.US,D,20250421,000000,15.2,15.5299,15.16,15.2,11288,0
+GL_D.US,D,20250422,000000,15.3622,15.48,15.25,15.35,13131,0
+GL_D.US,D,20250423,000000,15.64,15.69,15.46,15.61,17960,0
+GL_D.US,D,20250424,000000,15.65,15.77,15.545,15.65,13676,0
+GL_D.US,D,20250425,000000,15.71,15.71,15.53,15.66,11185,0
+GL_D.US,D,20250428,000000,15.7,15.8399,15.67,15.75,11009,0
+GL_D.US,D,20250429,000000,15.74,15.9099,15.7216,15.75,12011,0
+GL_D.US,D,20250430,000000,15.74,15.75,15.6,15.6,6684,0
+GL_D.US,D,20250501,000000,15.65,15.65,15.3,15.39,10496,0
+GL_D.US,D,20250502,000000,15.535,15.68,15.24,15.39,31721,0
+GL_D.US,D,20250505,000000,15.4,15.475,15.21,15.28,16282,0
+GL_D.US,D,20250506,000000,15.2,15.79,15.11,15.76,15879,0
+GL_D.US,D,20250507,000000,15.84,16.19,15.78,15.99,15951,0
+GL_D.US,D,20250508,000000,16.13,16.14,15.91,15.91,5082,0
+GL_D.US,D,20250509,000000,16.27,16.27,15.62,15.7,19724,0
+GL_D.US,D,20250512,000000,15.8335,15.8335,15.49,15.55,19419,0
+GL_D.US,D,20250513,000000,15.59,15.73,15.54,15.72,35377,0
+GL_D.US,D,20250514,000000,15.73,15.73,15.6,15.68,12617,0
+GL_D.US,D,20250515,000000,15.71,15.9,15.71,15.83,13501,0
+GL_D.US,D,20250516,000000,15.81,15.9,15.71,15.71,12080,0
+GL_D.US,D,20250519,000000,15.5,15.79,15.5,15.7485,8166,0
+GL_D.US,D,20250520,000000,15.75,15.92,15.68,15.72,16589,0
+GL_D.US,D,20250521,000000,15.73,15.73,15.32,15.45,12641,0
+GL_D.US,D,20250522,000000,15.47,15.53,15.42,15.42,7508,0
+GL_D.US,D,20250523,000000,15.42,15.48,15.42,15.4699,4568,0
+GL_D.US,D,20250527,000000,15.6965,15.8164,15.63,15.75,8547,0
+GL_D.US,D,20250528,000000,15.81,15.87,15.65,15.765,8617,0
+GL_D.US,D,20250529,000000,15.915,15.915,15.77,15.7775,4813,0
+GL_D.US,D,20250530,000000,15.64,15.71,15.4,15.4,24131,0
+GL_D.US,D,20250602,000000,15.6397,15.6397,15.4531,15.475,2709,0
+GL_D.US,D,20250603,000000,15.53,15.79,15.53,15.695,57488,0
+GL_D.US,D,20250604,000000,15.71,15.85,15.7,15.81,24910,0
+GL_D.US,D,20250605,000000,15.84,15.84,15.76,15.83,8361,0
+GL_D.US,D,20250606,000000,15.85,15.86,15.69,15.75,5502,0
+GL_D.US,D,20250609,000000,15.74,15.82,15.72,15.76,8433,0
+GL_D.US,D,20250610,000000,15.77,15.88,15.74,15.87,9071,0
+GL_D.US,D,20250611,000000,15.94,15.98,15.9,15.91,14614,0
+GL_D.US,D,20250612,000000,16.05,16.1108,15.95,16.01,29653,0
+GL_D.US,D,20250613,000000,15.97,15.9999,15.91,15.95,19361,0
+GL_D.US,D,20250616,000000,15.99,16.02,15.95,15.98,7173,0
+GL_D.US,D,20250617,000000,16.054,16.0921,16,16,5782,0
+GL_D.US,D,20250618,000000,16.03,16.04,15.935,15.96,26456,0
+GL_D.US,D,20250620,000000,15.9579,16.04,15.94,16.04,13782,0
+GL_D.US,D,20250623,000000,16.12,16.14,15.99,16.01,6718,0
+GL_D.US,D,20250624,000000,16.12,16.14,16.005,16.09,8414,0
+GL_D.US,D,20250625,000000,16.1304,16.1304,16.04,16.06,5159,0
+GL_D.US,D,20250626,000000,16.07,16.11,16.06,16.11,10168,0
+GL_D.US,D,20250627,000000,16.0996,16.15,16.04,16.04,11561,0
+GL_D.US,D,20250630,000000,16.05,16.13,16,16.1,61583,0
+GL_D.US,D,20250701,000000,16.18,16.3,16.18,16.28,11525,0
+GL_D.US,D,20250702,000000,16.26,16.45,16.24,16.36,12280,0
+GL_D.US,D,20250703,000000,16.47,16.48,16.43,16.48,6262,0
+GL_D.US,D,20250707,000000,16.5,16.66,16.39,16.4,3699,0
+GL_D.US,D,20250708,000000,16.43,16.49,16.4106,16.49,4469,0
+GL_D.US,D,20250709,000000,16.55,16.57,16.45,16.55,8318,0
+GL_D.US,D,20250710,000000,16.55,16.75,16.5,16.75,9835,0
+GL_D.US,D,20250711,000000,16.7,16.78,16.6306,16.7,17625,0
+GL_D.US,D,20250714,000000,16.7792,16.8,16.625,16.67,20228,0
+GL_D.US,D,20250715,000000,16.6,16.77,16.56,16.62,12157,0
+GL_D.US,D,20250716,000000,16.78,16.78,16.55,16.65,27126,0
+GL_D.US,D,20250717,000000,16.6987,16.7036,16.55,16.67,13322,0
+GL_D.US,D,20250718,000000,16.66,16.75,16.65,16.675,4048,0
+GL_D.US,D,20250721,000000,16.76,16.77,16.65,16.65,4632,0
+GL_D.US,D,20250722,000000,16.65,16.75,16.5746,16.5746,2894,0
+GL_D.US,D,20250723,000000,16.67,16.68,16.47,16.47,7083,0
+GL_D.US,D,20250724,000000,16.51,16.6,16.46,16.56,4392,0
+GL_D.US,D,20250725,000000,16.64,16.7,16.58,16.67,10608,0
+GL_D.US,D,20250728,000000,16.6275,16.69,16.58,16.5802,6148,0
+GL_D.US,D,20250729,000000,16.69,17,16.67,16.86,34526,0
+GL_D.US,D,20250730,000000,16.9,16.98,16.75,16.82,10271,0
+GL_D.US,D,20250731,000000,16.93,17.04,16.74,16.74,41109,0
+GL_D.US,D,20250801,000000,16.87,16.87,16.67,16.7,12365,0
+GL_D.US,D,20250804,000000,16.95,16.97,16.82,16.89,13633,0
+GL_D.US,D,20250805,000000,16.89,16.89,16.77,16.8,9709,0
+GL_D.US,D,20250806,000000,16.88,16.88,16.62,16.65,9221,0
+GL_D.US,D,20250807,000000,16.65,16.67,16.6163,16.62,19665,0
+GL_D.US,D,20250808,000000,16.6479,16.6479,16.49,16.61,11955,0
+GL_D.US,D,20250811,000000,16.69,16.77,16.68,16.725,10059,0
+GL_D.US,D,20250812,000000,16.71,16.86,16.61,16.86,16674,0
+GL_D.US,D,20250813,000000,16.97,16.98,16.9,16.96,6307,0
+GL_D.US,D,20250814,000000,16.895,16.92,16.86,16.88,8696,0
+GL_D.US,D,20250815,000000,16.9783,16.98,16.8101,16.83,5941,0
+GL_D.US,D,20250818,000000,16.9,16.99,16.89,16.99,8877,0
+GL_D.US,D,20250819,000000,17.01,17.2,16.99,17.2,8588,0
+GL_D.US,D,20250820,000000,16.8735,17.24,16.8735,17.21,9094,0
+GL_D.US,D,20250821,000000,17.2,17.3,17.15,17.15,3712,0
+GL_D.US,D,20250822,000000,17.2319,17.3,17.15,17.27,9712,0
+GL_D.US,D,20250825,000000,17.16,17.3,17.16,17.22,6814,0
+GL_D.US,D,20250826,000000,17.19,17.19,17.08,17.1,14721,0
+GL_D.US,D,20250827,000000,17.14,17.21,17.13,17.2,4076,0
+GL_D.US,D,20250828,000000,17.2707,17.28,17.15,17.16,5975,0
+GL_D.US,D,20250829,000000,17,17,16.71,16.71,36100,0
+GL_D.US,D,20250902,000000,16.75,16.8,16.66,16.6822,6655,0
+GL_D.US,D,20250903,000000,16.78,16.805,16.76,16.8,4613,0
+GL_D.US,D,20250904,000000,16.8427,16.98,16.8427,16.95,8006,0
+GL_D.US,D,20250905,000000,17.08,17.29,17.08,17.26,11860,0
+GL_D.US,D,20250908,000000,17.16,17.33,17.16,17.22,6291,0
+GL_D.US,D,20250909,000000,17.0358,17.29,16.95,17.07,21168,0
+GL_D.US,D,20250910,000000,17.14,17.1712,16.9,17.04,8867,0
+GL_D.US,D,20250911,000000,17.07,17.23,17.07,17.17,10791,0
+GL_D.US,D,20250912,000000,17.1,17.19,17.04,17.11,6450,0
+GL_D.US,D,20250915,000000,17.16,17.24,17.12,17.2,10953,0
+GL_D.US,D,20250916,000000,17.225,17.42,17.18,17.34,11801,0
+GL_D.US,D,20250917,000000,17.38,17.45,17.23,17.36,10093,0
+GL_D.US,D,20250918,000000,17.3,17.39,17.06,17.38,32024,0
+GL_D.US,D,20250919,000000,17.38,17.4,17.31,17.4,17859,0
+GL_D.US,D,20250922,000000,17.42,17.44,17.17,17.3,20371,0
+GL_D.US,D,20250923,000000,17.31,17.31,17.15,17.22,22428,0
+GL_D.US,D,20250924,000000,17.19,17.35,17.1,17.1,77952,0
+GL_D.US,D,20250925,000000,17.1,17.16,16.87,16.92,16957,0
+GL_D.US,D,20250926,000000,16.94,17,16.86,16.95,11652,0
+GL_D.US,D,20250929,000000,17.15,17.15,16.61,16.72,20007,0
+GL_D.US,D,20250930,000000,16.61,16.78,16.3,16.6,404755,0
+GL_D.US,D,20251001,000000,16.69,16.89,16.65,16.85,45954,0
+GL_D.US,D,20251002,000000,16.7601,16.88,16.64,16.78,25213,0
+GL_D.US,D,20251003,000000,16.81,16.81,16.69,16.76,16013,0
+GL_D.US,D,20251006,000000,16.63,16.83,16.63,16.78,16212,0
+GL_D.US,D,20251007,000000,16.78,16.88,16.67,16.78,27415,0
+GL_D.US,D,20251008,000000,16.79,16.87,16.72,16.73,5320,0
+GL_D.US,D,20251009,000000,16.65,16.8,16.5418,16.65,11809,0
+GL_D.US,D,20251010,000000,16.7,16.7199,16.42,16.52,33120,0
+GL_D.US,D,20251013,000000,16.53,16.65,16.42,16.61,11058,0
+GL_D.US,D,20251014,000000,16.61,16.67,16.5,16.63,22327,0
+GL_D.US,D,20251015,000000,16.74,16.755,16.58,16.69,23061,0
+GL_D.US,D,20251016,000000,16.819,16.819,16.56,16.6,8716,0
+GL_D.US,D,20251017,000000,16.6,16.7066,16.5,16.69,10046,0
+GL_D.US,D,20251020,000000,16.79,16.86,16.69,16.85,12105,0
+GL_D.US,D,20251021,000000,16.89,16.96,16.82,16.9,9884,0
+GL_D.US,D,20251022,000000,16.87,16.87,16.76,16.83,8238,0
+GL_D.US,D,20251023,000000,16.83,16.85,16.77,16.83,6891,0
+GL_D.US,D,20251024,000000,16.8899,16.89,16.835,16.85,9047,0
+GL_D.US,D,20251027,000000,16.95,17.08,16.8901,17.08,15160,0
+GL_D.US,D,20251028,000000,16.9,17.14,16.9,16.99,207105,0
+GL_D.US,D,20251029,000000,16.9823,17.03,16.86,16.9128,11942,0
+GL_D.US,D,20251030,000000,16.93,16.95,16.77,16.88,12671,0
+GL_D.US,D,20251031,000000,16.85,16.91,16.79,16.83,5977,0
+GL_D.US,D,20251103,000000,16.8274,16.96,16.75,16.9,28206,0
+GL_D.US,D,20251104,000000,16.88,16.95,16.8,16.89,16381,0
+GL_D.US,D,20251105,000000,16.92,16.92,16.84,16.84,22372,0
+GL_D.US,D,20251106,000000,16.9,17,16.84,16.86,20352,0
+GL_D.US,D,20251107,000000,16.88,16.88,16.76,16.78,13073,0
+GL_D.US,D,20251110,000000,16.91,17.05,16.79,17.02,9874,0
+GL_D.US,D,20251111,000000,17,17.17,17,17.16,8142,0
+GL_D.US,D,20251112,000000,17.18,17.19,17.1,17.1,17597,0
+GL_D.US,D,20251113,000000,17.07,17.14,16.93,16.93,9945,0
+GL_D.US,D,20251114,000000,16.77,16.95,16.72,16.76,20461,0
+GL_D.US,D,20251117,000000,16.76,16.8,16.53,16.56,10263,0
+GL_D.US,D,20251118,000000,16.73,16.8,16.66,16.72,6240,0
+GL_D.US,D,20251119,000000,16.6015,16.8,16.6015,16.8,10827,0
+GL_D.US,D,20251120,000000,16.9,16.9,16.64,16.6825,10498,0
+GL_D.US,D,20251121,000000,16.6899,16.77,16.62,16.7,20153,0
+GL_D.US,D,20251124,000000,16.71,16.89,16.71,16.71,19219,0
+GL_D.US,D,20251125,000000,16.73,16.93,16.73,16.78,26759,0
+GL_D.US,D,20251126,000000,16.9,17.01,16.89,17,16809,0
+GL_D.US,D,20251128,000000,16.95,17.09,16.87,16.98,18776,0
+GL_D.US,D,20251201,000000,16.681,16.75,16.64,16.67,18128,0
+GL_D.US,D,20251202,000000,16.6587,16.74,16.59,16.6399,11251,0
+GL_D.US,D,20251203,000000,16.59,16.6585,16.58,16.6585,3252,0
+GL_D.US,D,20251204,000000,16.7299,16.73,16.62,16.62,20249,0
+GL_D.US,D,20251205,000000,16.694,16.71,16.61,16.67,6393,0
+GL_D.US,D,20251208,000000,16.645,16.7,16.62,16.6407,6854,0
+GL_D.US,D,20251209,000000,16.6473,16.7121,16.6111,16.65,10187,0
+GL_D.US,D,20251210,000000,16.65,16.87,16.63,16.8,10610,0
+GL_D.US,D,20251211,000000,16.77,16.94,16.71,16.94,5682,0
+GL_D.US,D,20251212,000000,16.85,16.96,16.82,16.868,6243,0
+GL_D.US,D,20251215,000000,16.79,16.94,16.78,16.86,7040,0
+GL_D.US,D,20251216,000000,16.82,16.87,16.8,16.87,4818,0
+GL_D.US,D,20251217,000000,16.81,16.8375,16.81,16.8375,3204,0
+GL_D.US,D,20251218,000000,16.8,16.85,16.8,16.85,12202,0
+GL_D.US,D,20251219,000000,16.77,16.9026,16.75,16.87,4806,0
+GL_D.US,D,20251222,000000,16.878,16.9187,16.87,16.88,7248,0
+GL_D.US,D,20251223,000000,16.87,16.8801,16.87,16.88,9544,0
+GL_D.US,D,20251224,000000,16.9,16.9075,16.87,16.87,2643,0
+GL_D.US,D,20251226,000000,16.93,17.01,16.88,16.96,6140,0
+GL_D.US,D,20251229,000000,16.92,16.94,16.86,16.92,5248,0
+GL_D.US,D,20251230,000000,16.89,16.9027,16.8801,16.89,3279,0
+GL_D.US,D,20251231,000000,16.89,16.89,16.7,16.75,21328,0
+GL_D.US,D,20260102,000000,16.9899,16.9899,16.77,16.9,2927,0
+GL_D.US,D,20260105,000000,16.9552,16.9577,16.83,16.83,12537,0
+GL_D.US,D,20260106,000000,16.868,16.9,16.76,16.76,2901,0
+GL_D.US,D,20260107,000000,16.8248,16.95,16.8,16.81,2849,0
+GL_D.US,D,20260108,000000,16.8499,16.85,16.7,16.7,30013,0
+GL_D.US,D,20260109,000000,16.735,17.2,16.65,17.2,61474,0
+GL_D.US,D,20260112,000000,17.15,17.2,17.1115,17.15,16129,0
+GL_D.US,D,20260113,000000,17.1,17.2796,17.1,17.24,10513,0
+GL_D.US,D,20260114,000000,17.11,17.23,17,17.1701,15818,0
+GL_D.US,D,20260115,000000,17.2,17.24,17.15,17.2,6901,0
+GL_D.US,D,20260116,000000,17.2,17.2575,17.16,17.17,8119,0
+GL_D.US,D,20260120,000000,17.135,17.17,17.02,17.14,14586,0
+GL_D.US,D,20260121,000000,17.13,17.2,17.05,17.15,8657,0
+GL_D.US,D,20260122,000000,17.2,17.2,17.05,17.12,12253,0
+GL_D.US,D,20260123,000000,17.15,17.22,17.06,17.06,11696,0
+GL_D.US,D,20260126,000000,17.185,17.185,17.07,17.11,11888,0
+GL_D.US,D,20260127,000000,17.1693,17.21,17.07,17.1179,44704,0
+GL_D.US,D,20260128,000000,17.13,17.2,17.07,17.07,4736,0
+GL_D.US,D,20260129,000000,17.1385,17.17,17.01,17.01,8946,0
+GL_D.US,D,20260130,000000,17.08,17.2,17.01,17.15,15628,0
+GL_D.US,D,20260202,000000,17.1,17.2,17.07,17.19,6174,0
+GL_D.US,D,20260203,000000,17.14,17.2,17.12,17.12,6052,0
+GL_D.US,D,20260204,000000,17.16,17.17,16.92,16.92,9089,0
+GL_D.US,D,20260205,000000,17.001,17.03,16.9,16.9,8930,0
+GL_D.US,D,20260206,000000,16.92,17.13,16.85,17.13,22493,0
+GL_D.US,D,20260209,000000,17.07,17.1,16.97,16.97,5206,0
+GL_D.US,D,20260210,000000,16.96,17.1,16.96,17,15388,0
+GL_D.US,D,20260211,000000,16.98,17.1099,16.98,17.05,4980,0
+GL_D.US,D,20260212,000000,17.1299,17.13,17.02,17.0462,2752,0
+GL_D.US,D,20260213,000000,17.142,17.15,17.02,17.04,2243,0
+GL_D.US,D,20260217,000000,17.04,17.21,17.02,17.21,14163,0
+GL_D.US,D,20260218,000000,17.0536,17.34,17.0536,17.16,10121,0
diff --git a/daily/us/nyse stocks/1/gne.us.txt b/daily/us/nyse stocks/1/gne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19bce10b03f907da3db0e12475268923f9ae76a9
--- /dev/null
+++ b/daily/us/nyse stocks/1/gne.us.txt	
@@ -0,0 +1,3594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNE.US,D,20111102,000000,5.97725,6.35095,5.71619,5.73081,295418.71356053,0
+GNE.US,D,20111103,000000,5.81283,5.96973,5.02837,5.11838,462980.73700939,0
+GNE.US,D,20111104,000000,5.09332,5.85272,4.9877,5.81527,343496.61079582,0
+GNE.US,D,20111107,000000,5.88793,6.11954,5.56668,5.62628,290607.437405,0
+GNE.US,D,20111108,000000,5.88793,5.88793,5.55918,5.55918,331912.427776,0
+GNE.US,D,20111109,000000,5.52894,5.64861,5.37993,5.37993,217091.91706867,0
+GNE.US,D,20111110,000000,5.50671,5.56668,5.20782,5.21532,202223.31002367,0
+GNE.US,D,20111111,000000,5.25278,5.30504,5.11838,5.15564,194389.09224273,0
+GNE.US,D,20111114,000000,5.11838,5.22264,5.11838,5.17807,336908.27974311,0
+GNE.US,D,20111115,000000,5.1256,5.23035,5.1256,5.20782,277535.36825951,0
+GNE.US,D,20111116,000000,5.20782,5.60365,5.15564,5.52894,351149.3290287,0
+GNE.US,D,20111117,000000,5.4991,5.54406,5.35731,5.4246,121524.71435286,0
+GNE.US,D,20111118,000000,5.40198,5.44732,5.37993,5.43182,95022.704071621,0
+GNE.US,D,20111121,000000,5.40198,5.43182,5.24507,5.39466,118919.11914587,0
+GNE.US,D,20111122,000000,5.40198,5.43182,5.23775,5.29753,128348.89227592,0
+GNE.US,D,20111123,000000,5.28271,5.34229,5.09546,5.10317,135506.33208102,0
+GNE.US,D,20111125,000000,5.08825,5.37223,5.08825,5.08825,62850.114689779,0
+GNE.US,D,20111128,000000,5.26759,5.40949,5.08825,5.14061,134841.8591593,0
+GNE.US,D,20111129,000000,5.1256,5.21532,5.08074,5.14061,126003.75404751,0
+GNE.US,D,20111130,000000,5.2515,5.41104,5.08434,5.40343,222825.04686098,0
+GNE.US,D,20111201,000000,5.38725,5.48409,5.26018,5.45425,152275.04456425,0
+GNE.US,D,20111202,000000,5.52924,5.52924,5.38647,5.40149,103827.99570578,0
+GNE.US,D,20111205,000000,5.48409,5.52183,5.31966,5.48409,86049.243364673,0
+GNE.US,D,20111206,000000,5.45395,5.55957,5.31869,5.37145,110809.0630687,0
+GNE.US,D,20111207,000000,5.34902,5.34902,5.1608,5.2437,114713.86690507,0
+GNE.US,D,20111208,000000,5.16822,5.40889,5.12297,5.34122,110532.19935132,0
+GNE.US,D,20111209,000000,5.40149,5.93572,5.40149,5.90558,352640.2914179,0
+GNE.US,D,20111212,000000,5.84531,5.90558,5.73257,5.89816,120988.41907806,0
+GNE.US,D,20111213,000000,5.98086,5.98086,5.69503,5.72487,212573.91136935,0
+GNE.US,D,20111214,000000,5.68722,5.77773,5.4166,5.46166,177367.10072914,0
+GNE.US,D,20111215,000000,5.55197,5.64968,5.47677,5.4992,200010.45112691,0
+GNE.US,D,20111216,000000,5.52924,5.76261,5.49179,5.5743,116831.36163251,0
+GNE.US,D,20111219,000000,5.61243,5.64208,5.47677,5.49179,86701.411232301,0
+GNE.US,D,20111220,000000,5.51461,6.14616,5.51461,5.95053,140617.0312198,0
+GNE.US,D,20111221,000000,5.9282,5.9282,5.77773,5.91299,89269.065855796,0
+GNE.US,D,20111222,000000,5.91299,5.98086,5.80777,5.86042,130974.99590642,0
+GNE.US,D,20111223,000000,5.85272,5.97345,5.64208,5.87554,120408.03069271,0
+GNE.US,D,20111227,000000,5.8301,5.88285,5.81527,5.86042,65645.412814238,0
+GNE.US,D,20111228,000000,5.88285,5.88285,5.70995,5.79274,69598.411445855,0
+GNE.US,D,20111229,000000,5.89036,5.90558,5.80777,5.86042,51306.948516985,0
+GNE.US,D,20111230,000000,5.82903,5.98876,5.82142,5.96613,55787.013632819,0
+GNE.US,D,20120103,000000,6.03343,6.16127,5.9204,6.04863,61397.092884072,0
+GNE.US,D,20120104,000000,6.06347,6.08628,6.0109,6.01831,71706.677382718,0
+GNE.US,D,20120105,000000,5.98827,6.07087,5.96603,6.02591,82920.683358171,0
+GNE.US,D,20120106,000000,6.04863,6.07867,5.95053,6.01831,68560.685216233,0
+GNE.US,D,20120109,000000,6.05595,6.34911,6.05595,6.31174,112775.82088334,0
+GNE.US,D,20120110,000000,6.37191,6.91355,6.34911,6.88371,218271.15142052,0
+GNE.US,D,20120111,000000,6.87581,7.43324,6.85338,6.99645,215914.73355918,0
+GNE.US,D,20120112,000000,7.05642,7.26735,6.96631,7.06373,50880.373307971,0
+GNE.US,D,20120113,000000,6.99645,7.13921,6.99645,7.07163,73074.589230858,0
+GNE.US,D,20120117,000000,7.11668,7.36526,7.05642,7.35054,173226.45002242,0
+GNE.US,D,20120118,000000,7.36526,7.86126,7.36526,7.76296,346113.48563573,0
+GNE.US,D,20120119,000000,7.82361,8.01242,7.70483,7.81718,148645.05360292,0
+GNE.US,D,20120120,000000,7.85316,7.88505,7.79436,7.82361,212134.00568505,0
+GNE.US,D,20120123,000000,7.86126,7.92796,7.58255,7.74833,139317.82259043,0
+GNE.US,D,20120124,000000,7.71117,7.86926,7.68065,7.82361,101133.18885653,0
+GNE.US,D,20120125,000000,7.81718,8.11521,7.79436,7.86126,101416.20510097,0
+GNE.US,D,20120126,000000,7.90729,8.01934,7.26735,7.40213,197305.3900659,0
+GNE.US,D,20120127,000000,7.40984,7.89988,7.36526,7.77855,128503.73087343,0
+GNE.US,D,20120130,000000,7.71117,7.77855,7.52354,7.71927,99666.836575537,0
+GNE.US,D,20120131,000000,7.78841,7.90914,7.6983,7.87159,152839.02621078,0
+GNE.US,D,20120201,000000,7.87696,8.04928,7.81718,8.03445,145181.18087203,0
+GNE.US,D,20120202,000000,8.01934,8.12379,7.98091,8.02782,110710.62263586,0
+GNE.US,D,20120203,000000,8.05757,8.11521,7.95128,8.0796,159028.46842621,0
+GNE.US,D,20120206,000000,8.07297,8.4102,8.04928,8.28255,203631.21329766,0
+GNE.US,D,20120207,000000,8.25174,8.27573,7.85316,7.89246,113432.09043567,0
+GNE.US,D,20120208,000000,7.91489,7.95975,7.84566,7.92796,103983.85972446,0
+GNE.US,D,20120209,000000,7.93537,8.12379,7.93537,8.06439,120788.46194883,0
+GNE.US,D,20120210,000000,7.98911,8.06439,7.77095,7.77855,101082.94321892,0
+GNE.US,D,20120213,000000,7.83122,7.86126,7.77095,7.80167,54500.110057546,0
+GNE.US,D,20120214,000000,7.79436,7.79436,7.52354,7.54597,76272.877877295,0
+GNE.US,D,20120215,000000,7.55377,7.57455,7.20679,7.22962,104068.96968203,0
+GNE.US,D,20120216,000000,7.26735,7.32724,7.1243,7.18456,108636.19559778,0
+GNE.US,D,20120217,000000,7.20679,7.58255,7.18456,7.52354,102083.75428623,0
+GNE.US,D,20120221,000000,7.55377,7.65851,7.51583,7.569,26685.560671651,0
+GNE.US,D,20120222,000000,7.49995,7.49995,7.36526,7.44718,52955.825767216,0
+GNE.US,D,20120223,000000,7.44718,7.44718,7.18456,7.26735,53300.36728219,0
+GNE.US,D,20120224,000000,7.03409,7.40213,7.01877,7.33494,74896.762659751,0
+GNE.US,D,20120227,000000,7.30529,7.48502,7.28219,7.45489,29668.510871229,0
+GNE.US,D,20120228,000000,7.42563,7.42563,7.2974,7.32724,42460.640035802,0
+GNE.US,D,20120229,000000,7.34119,7.34908,7.15911,7.21235,52028.84502455,0
+GNE.US,D,20120301,000000,7.20679,7.22191,6.93618,7.07934,106085.97313427,0
+GNE.US,D,20120302,000000,7.09435,7.16213,6.99615,7.00376,84921.280071605,0
+GNE.US,D,20120305,000000,7.00396,7.02639,6.84607,6.87581,29757.722513499,0
+GNE.US,D,20120306,000000,6.8526,6.8526,6.29438,6.5733,199166.52949946,0
+GNE.US,D,20120307,000000,6.55838,6.74708,6.55096,6.73216,63735.05316425,0
+GNE.US,D,20120308,000000,6.7622,6.7622,6.5733,6.64927,84676.204410655,0
+GNE.US,D,20120309,000000,6.5889,7.01868,6.53595,7.01126,206969.98464515,0
+GNE.US,D,20120312,000000,7.05642,7.08675,6.90555,6.99615,107281.61422492,0
+GNE.US,D,20120313,000000,7.04901,7.08675,6.70184,7.06373,116100.23633437,0
+GNE.US,D,20120314,000000,7.01868,7.01868,6.76961,6.84537,49629.35947384,0
+GNE.US,D,20120315,000000,6.86763,6.90555,6.83036,6.86763,38878.843869721,0
+GNE.US,D,20120316,000000,6.91316,7.60692,6.91316,7.4114,467074.21834205,0
+GNE.US,D,20120319,000000,7.42632,7.67499,7.37336,7.66768,132457.75492622,0
+GNE.US,D,20120320,000000,7.66768,7.9032,7.5767,7.74999,113699.72536248,0
+GNE.US,D,20120321,000000,7.74999,7.89568,7.74999,7.77348,76020.624268118,0
+GNE.US,D,20120322,000000,7.7138,7.77348,7.44845,7.65197,51995.006125758,0
+GNE.US,D,20120323,000000,7.7138,7.7138,7.38838,7.43402,102699.00699154,0
+GNE.US,D,20120326,000000,7.53213,7.57054,7.38838,7.4114,100061.62372811,0
+GNE.US,D,20120327,000000,7.43402,7.5172,7.36595,7.37336,71632.847058081,0
+GNE.US,D,20120328,000000,7.36595,7.56265,7.24512,7.53934,46167.537585296,0
+GNE.US,D,20120329,000000,7.46444,7.50159,7.33553,7.37336,49643.715370297,0
+GNE.US,D,20120330,000000,7.43324,7.50882,7.29593,7.29593,64303.136495486,0
+GNE.US,D,20120402,000000,7.29827,7.34362,7.13941,7.16984,72141.455961137,0
+GNE.US,D,20120403,000000,7.15461,7.18485,7.05642,7.05642,47858.457103723,0
+GNE.US,D,20120404,000000,7.00376,7.10177,6.98103,6.98103,41444.447650864,0
+GNE.US,D,20120405,000000,7.01868,7.01868,6.90555,6.95861,27595.109254334,0
+GNE.US,D,20120409,000000,6.8526,6.88303,6.78443,6.80013,42574.461786284,0
+GNE.US,D,20120410,000000,6.78443,6.91316,6.75459,6.75459,52823.546435576,0
+GNE.US,D,20120411,000000,6.81496,6.84537,6.74708,6.78443,58123.948491822,0
+GNE.US,D,20120412,000000,6.7622,6.86763,6.73948,6.8526,51413.592319239,0
+GNE.US,D,20120413,000000,6.80773,6.81496,6.53595,6.53595,46850.46808819,0
+GNE.US,D,20120416,000000,6.53595,6.5889,6.47539,6.52055,44501.228175081,0
+GNE.US,D,20120417,000000,6.55857,6.5892,6.45988,6.50552,55202.523562774,0
+GNE.US,D,20120418,000000,6.50562,6.60352,6.45267,6.52844,38533.276933573,0
+GNE.US,D,20120419,000000,6.55096,6.83036,6.46027,6.61123,52639.996045158,0
+GNE.US,D,20120420,000000,6.83036,6.83787,6.5733,6.63366,61024.864997359,0
+GNE.US,D,20120423,000000,6.5733,6.58109,6.44545,6.46027,55959.284390306,0
+GNE.US,D,20120424,000000,6.45267,6.51313,6.42233,6.49041,57234.908332649,0
+GNE.US,D,20120425,000000,6.55096,6.64137,6.42233,6.61894,30174.043510759,0
+GNE.US,D,20120426,000000,6.59612,6.70944,6.59612,6.69432,41424.96464853,0
+GNE.US,D,20120427,000000,6.71685,6.74708,6.41493,6.51313,63338.215169325,0
+GNE.US,D,20120430,000000,6.4751,6.51304,6.27752,6.27752,128115.0962479,0
+GNE.US,D,20120501,000000,6.2548,6.45217,6.17093,6.17093,143390.79549958,0
+GNE.US,D,20120502,000000,6.15845,6.25664,6.0225,6.06785,104339.68087237,0
+GNE.US,D,20120503,000000,6.07224,6.20895,5.79109,5.85964,113187.01477473,0
+GNE.US,D,20120504,000000,5.86734,5.94312,5.8063,5.88977,80567.341760359,0
+GNE.US,D,20120507,000000,5.89426,5.94731,5.78835,5.81127,127473.18259203,0
+GNE.US,D,20120508,000000,5.78835,5.79616,5.64518,5.72077,68845.752303027,0
+GNE.US,D,20120509,000000,5.66947,5.8137,5.66947,5.74574,32876.028308246,0
+GNE.US,D,20120510,000000,5.79109,6.06492,5.79109,5.82903,76104.70880451,0
+GNE.US,D,20120511,000000,5.78377,5.88977,5.68479,5.70751,62499.420647752,0
+GNE.US,D,20120514,000000,5.62384,5.68479,5.33517,5.49482,68160.770957781,0
+GNE.US,D,20120515,000000,5.4718,5.62384,5.4718,5.50974,96299.353435139,0
+GNE.US,D,20120516,000000,5.56308,5.61633,5.41104,5.43397,74940.855770299,0
+GNE.US,D,20120517,000000,5.3655,5.4718,5.29704,5.34279,66499.588653443,0
+GNE.US,D,20120518,000000,5.31966,5.3578,5.12209,5.25931,138107.82560332,0
+GNE.US,D,20120521,000000,5.29704,5.31215,5.04623,5.30485,75442.286725127,0
+GNE.US,D,20120522,000000,5.30485,5.44137,5.28935,5.34279,97426.291307032,0
+GNE.US,D,20120523,000000,5.34279,5.34279,5.08434,5.22097,49352.495756451,0
+GNE.US,D,20120524,000000,5.27422,5.30485,5.19045,5.30485,51694.557721331,0
+GNE.US,D,20120525,000000,5.28935,5.37301,5.27422,5.32737,20057.23819311,0
+GNE.US,D,20120529,000000,5.35049,5.38833,5.22888,5.37301,42315.030228879,0
+GNE.US,D,20120530,000000,5.33517,5.39593,5.12209,5.15282,48357.8372162,0
+GNE.US,D,20120531,000000,5.14549,5.26682,4.91691,5.08434,129670.66017116,0
+GNE.US,D,20120601,000000,4.96274,5.4718,4.96274,5.00078,68020.288256735,0
+GNE.US,D,20120604,000000,5.05392,5.31966,5.05392,5.16032,155381.04530489,0
+GNE.US,D,20120605,000000,5.16783,5.32737,5.031,5.08434,140631.38711627,0
+GNE.US,D,20120606,000000,5.16783,5.41855,5.10707,5.22888,117971.62997968,0
+GNE.US,D,20120607,000000,5.30485,5.37301,5.25931,5.31215,121674.42584448,0
+GNE.US,D,20120608,000000,5.28192,5.48722,5.20586,5.46429,125078.8241472,0
+GNE.US,D,20120611,000000,5.4795,6.07224,5.4795,5.62384,149284.91641645,0
+GNE.US,D,20120612,000000,5.67709,5.76836,5.58591,5.76055,99148.998881901,0
+GNE.US,D,20120613,000000,5.73784,5.92001,5.66186,5.85964,82735.082125402,0
+GNE.US,D,20120614,000000,5.89758,6.2623,5.89758,6.08745,193461.08607889,0
+GNE.US,D,20120615,000000,6.11778,6.2623,6.04191,6.11778,247282.36731824,0
+GNE.US,D,20120618,000000,6.11778,6.20895,6.05722,6.18624,130615.07307382,0
+GNE.US,D,20120619,000000,6.21696,6.21696,6.01908,6.0267,116875.45474307,0
+GNE.US,D,20120620,000000,5.89758,5.99636,5.71512,5.77596,79970.546636209,0
+GNE.US,D,20120621,000000,5.78377,5.86734,5.6998,5.71512,66017.640700951,0
+GNE.US,D,20120622,000000,5.74574,6.11778,5.72272,6.11778,854907.98992487,0
+GNE.US,D,20120625,000000,6.01129,6.07965,5.92001,5.93552,47541.601960488,0
+GNE.US,D,20120626,000000,5.92791,6.0267,5.85964,6.01908,44988.303233451,0
+GNE.US,D,20120627,000000,6.36871,6.36871,6.01129,6.05722,43137.418011643,0
+GNE.US,D,20120628,000000,6.0267,6.03411,5.79879,5.91259,37910.846280033,0
+GNE.US,D,20120629,000000,6.03411,6.03411,5.82142,5.90499,52472.852393549,0
+GNE.US,D,20120702,000000,5.92791,6.07965,5.8137,6.07224,88483.59323535,0
+GNE.US,D,20120703,000000,6.07965,6.09515,6.03411,6.09515,112318.48303906,0
+GNE.US,D,20120705,000000,6.141,6.141,5.92791,6.01908,79968.495793857,0
+GNE.US,D,20120706,000000,5.96613,5.96613,5.82903,5.89758,80144.868236047,0
+GNE.US,D,20120709,000000,5.88217,6.00367,5.84453,5.87456,126721.54887037,0
+GNE.US,D,20120710,000000,5.97364,6.23178,5.94312,6.21696,59919.460970152,0
+GNE.US,D,20120711,000000,6.23178,6.53595,6.20126,6.50552,83527.732694077,0
+GNE.US,D,20120712,000000,6.40682,6.56608,6.30033,6.39152,62153.853711603,0
+GNE.US,D,20120713,000000,6.39893,6.49011,6.38382,6.45988,36179.935335762,0
+GNE.US,D,20120716,000000,6.45988,6.49011,6.36871,6.36871,36051.757688821,0
+GNE.US,D,20120717,000000,6.39152,6.39152,6.2623,6.31554,25948.282846454,0
+GNE.US,D,20120718,000000,6.29274,6.33077,6.23958,6.27001,37194.076878348,0
+GNE.US,D,20120719,000000,6.27001,6.27001,5.98095,6.00367,49330.961911765,0
+GNE.US,D,20120720,000000,5.98095,6.08745,5.85183,5.85964,53374.197606828,0
+GNE.US,D,20120723,000000,5.77596,5.79109,5.63895,5.68479,50511.221684784,0
+GNE.US,D,20120724,000000,5.6923,5.6998,5.51743,5.56308,37671.923146138,0
+GNE.US,D,20120725,000000,5.61633,5.66186,5.31966,5.35049,106111.60866366,0
+GNE.US,D,20120726,000000,5.41855,5.50242,5.31966,5.3578,30695.982889097,0
+GNE.US,D,20120727,000000,5.3655,5.52504,5.3655,5.51743,88413.864595414,0
+GNE.US,D,20120730,000000,5.45678,5.58591,5.43397,5.50974,34940.201134562,0
+GNE.US,D,20120731,000000,5.49482,5.54806,5.34279,5.3655,60521.38320018,0
+GNE.US,D,20120801,000000,5.3809,5.44918,5.14549,5.14549,116048.96527559,0
+GNE.US,D,20120802,000000,5.13751,5.2441,5.13751,5.20586,68945.218157051,0
+GNE.US,D,20120803,000000,5.35049,5.54806,5.31966,5.48722,72909.4964216,0
+GNE.US,D,20120806,000000,5.48722,5.57049,5.45678,5.55537,75292.575233501,0
+GNE.US,D,20120807,000000,5.59361,5.72272,5.53275,5.63895,71252.415801965,0
+GNE.US,D,20120808,000000,5.63163,5.64675,5.34279,5.44918,98087.687965241,0
+GNE.US,D,20120809,000000,5.45678,5.63163,5.43397,5.48722,39594.587850232,0
+GNE.US,D,20120810,000000,5.49482,5.52504,5.41855,5.4795,36543.95985307,0
+GNE.US,D,20120813,000000,5.45678,5.53275,5.41855,5.50974,37939.558072947,0
+GNE.US,D,20120814,000000,5.51743,5.58591,5.41855,5.44137,105565.05917711,0
+GNE.US,D,20120815,000000,5.41855,5.56308,5.41855,5.50974,53478.790566731,0
+GNE.US,D,20120816,000000,5.50233,5.54816,5.47161,5.54816,49644.740791473,0
+GNE.US,D,20120817,000000,5.53294,5.81625,5.46399,5.81625,89561.310890817,0
+GNE.US,D,20120820,000000,5.79323,5.86179,5.64003,5.83868,37847.270167151,0
+GNE.US,D,20120821,000000,5.83868,5.8847,5.73919,5.73919,51344.889100481,0
+GNE.US,D,20120822,000000,5.7549,5.99987,5.54816,5.91562,52874.817494352,0
+GNE.US,D,20120823,000000,5.87729,6.03811,5.86179,5.96876,61119.203745507,0
+GNE.US,D,20120824,000000,5.93834,5.96876,5.86959,5.92304,131380.03727075,0
+GNE.US,D,20120827,000000,5.92304,5.92304,5.77783,5.81625,47357.026148894,0
+GNE.US,D,20120828,000000,5.81625,5.81625,5.66304,5.70136,37518.109969811,0
+GNE.US,D,20120829,000000,5.69366,5.70136,5.58648,5.61701,47262.687400747,0
+GNE.US,D,20120830,000000,5.6093,5.6093,5.42577,5.42577,63381.282858697,0
+GNE.US,D,20120831,000000,5.43328,5.43328,5.35702,5.43328,86733.199288742,0
+GNE.US,D,20120904,000000,5.41787,5.53294,5.39515,5.52504,60627.001581258,0
+GNE.US,D,20120905,000000,5.50233,5.58648,5.43328,5.53294,90358.063144195,0
+GNE.US,D,20120906,000000,5.57108,5.73919,5.51753,5.73919,48811.073375778,0
+GNE.US,D,20120907,000000,5.76241,5.83868,5.71667,5.73179,53754.628862945,0
+GNE.US,D,20120910,000000,5.69366,5.7549,5.54055,5.55577,32157.208064208,0
+GNE.US,D,20120911,000000,5.55577,5.64773,5.47931,5.50233,44473.541803341,0
+GNE.US,D,20120912,000000,5.49482,5.49482,5.40256,5.42577,90307.817506594,0
+GNE.US,D,20120913,000000,5.45639,5.58648,5.39515,5.55577,68172.050590712,0
+GNE.US,D,20120914,000000,5.58648,5.6093,5.38003,5.39515,307576.10701747,0
+GNE.US,D,20120917,000000,5.38745,5.51753,5.33391,5.38003,172619.40068651,0
+GNE.US,D,20120918,000000,5.39515,5.40256,5.24214,5.27276,119119.07627509,0
+GNE.US,D,20120919,000000,5.28017,5.43328,5.27276,5.36433,59707.19878682,0
+GNE.US,D,20120920,000000,5.3186,5.3186,5.21913,5.24214,51224.914822945,0
+GNE.US,D,20120921,000000,5.35702,5.54816,5.34151,5.52504,132496.72093089,0
+GNE.US,D,20120924,000000,5.48702,5.57869,5.48702,5.57108,76462.580794766,0
+GNE.US,D,20120925,000000,5.58648,5.64773,5.37223,5.37223,89453.641667389,0
+GNE.US,D,20120926,000000,5.37223,5.59409,5.37223,5.58648,54709.29597735,0
+GNE.US,D,20120927,000000,5.58648,5.71667,5.54055,5.66304,61039.220893817,0
+GNE.US,D,20120928,000000,5.6093,5.61701,5.42577,5.48702,82477.701410347,0
+GNE.US,D,20121001,000000,5.54816,5.69366,5.44098,5.45639,63470.494500966,0
+GNE.US,D,20121002,000000,5.46399,5.50974,5.42577,5.47931,160181.04182748,0
+GNE.US,D,20121003,000000,5.47161,5.57869,5.44868,5.56347,32092.60653015,0
+GNE.US,D,20121004,000000,5.60179,5.65533,5.56347,5.65533,36431.163523763,0
+GNE.US,D,20121005,000000,5.66304,5.70136,5.61701,5.65533,90828.731463756,0
+GNE.US,D,20121008,000000,5.66304,5.66304,5.54055,5.54816,27963.235456345,0
+GNE.US,D,20121009,000000,5.53294,5.53294,5.46399,5.47161,41186.041514634,0
+GNE.US,D,20121010,000000,5.50974,5.61701,5.50974,5.60179,52045.251763358,0
+GNE.US,D,20121011,000000,5.62472,5.64773,5.58648,5.58648,25189.471176571,0
+GNE.US,D,20121012,000000,5.58648,5.64773,5.58648,5.61701,38835.77618035,0
+GNE.US,D,20121015,000000,5.67825,5.67825,5.62472,5.64003,24442.964560795,0
+GNE.US,D,20121016,000000,5.66304,5.78524,5.61701,5.71667,47283.195824257,0
+GNE.US,D,20121017,000000,5.7471,5.79323,5.70136,5.71667,13160.255366583,0
+GNE.US,D,20121018,000000,5.73179,5.73179,5.58648,5.58648,18673.945027337,0
+GNE.US,D,20121019,000000,5.58648,5.61701,5.40256,5.41787,137234.16676177,0
+GNE.US,D,20121022,000000,5.40256,5.42577,5.28788,5.37223,45531.776456474,0
+GNE.US,D,20121023,000000,5.35702,5.35702,5.22673,5.3262,41327.549636855,0
+GNE.US,D,20121024,000000,5.33391,5.33391,5.21152,5.24214,34459.278603243,0
+GNE.US,D,20121025,000000,5.30319,5.34932,5.26506,5.31079,21145.210060333,0
+GNE.US,D,20121026,000000,5.3186,5.3186,5.21152,5.28788,14691.20918163,0
+GNE.US,D,20121031,000000,5.30319,5.41787,5.01249,5.36433,119411.32131012,0
+GNE.US,D,20121101,000000,5.35702,5.35702,4.95133,5.1805,72706.463028847,0
+GNE.US,D,20121102,000000,5.21152,5.21152,4.9053,5.00497,36124.562592283,0
+GNE.US,D,20121105,000000,4.98956,5.12746,4.97405,5.03579,27182.889941776,0
+GNE.US,D,20121106,000000,5.03579,5.11985,4.9131,5.10404,21750.208553888,0
+GNE.US,D,20121107,000000,5.01249,5.14247,4.92081,5.0433,55891.606592722,0
+GNE.US,D,20121108,000000,5.0506,5.11985,5.01249,5.01249,58966.844698097,0
+GNE.US,D,20121109,000000,4.98175,4.98175,4.89749,4.9131,12522.443395412,0
+GNE.US,D,20121112,000000,4.92081,4.95913,4.68344,4.74468,41105.033241769,0
+GNE.US,D,20121113,000000,4.77501,4.81353,4.49961,4.61449,48875.674909836,0
+GNE.US,D,20121114,000000,4.60708,4.60708,4.40034,4.40034,59710.275050346,0
+GNE.US,D,20121115,000000,4.40034,4.67554,4.40034,4.49191,42686.232694416,0
+GNE.US,D,20121116,000000,4.46148,4.79842,4.44608,4.51512,43255.341446827,0
+GNE.US,D,20121119,000000,4.54574,4.59158,4.43857,4.54574,29909.484847475,0
+GNE.US,D,20121120,000000,4.59909,5.09635,4.59909,4.97405,98968.524755009,0
+GNE.US,D,20121121,000000,4.96654,5.03579,4.82884,5.00497,46084.478470079,0
+GNE.US,D,20121123,000000,5.03579,5.09635,4.95913,5.08142,24249.159958623,0
+GNE.US,D,20121126,000000,5.08142,5.08142,4.9053,4.95913,39831.460141777,0
+GNE.US,D,20121127,000000,5.01249,5.02779,4.93593,4.97405,27411.558863917,0
+GNE.US,D,20121128,000000,4.96654,5.12746,4.92822,5.08874,22866.892214026,0
+GNE.US,D,20121129,000000,5.16577,5.16577,5.0433,5.08874,37930.329282369,0
+GNE.US,D,20121130,000000,5.11215,5.22673,5.06621,5.22673,74879.330499767,0
+GNE.US,D,20121203,000000,5.24965,5.24965,5.05831,5.19621,46473.113095599,0
+GNE.US,D,20121204,000000,5.21913,5.21913,5.01249,5.14247,17953.073940949,0
+GNE.US,D,20121205,000000,5.18821,5.19621,4.98956,5.14247,26437.408747175,0
+GNE.US,D,20121206,000000,5.15769,5.18821,5.0433,5.17309,27556.143249664,0
+GNE.US,D,20121207,000000,5.1805,5.18821,5.05831,5.1805,25536.063533895,0
+GNE.US,D,20121210,000000,5.18821,5.24214,5.03579,5.24214,38378.438336069,0
+GNE.US,D,20121211,000000,5.28017,5.31079,5.15018,5.28017,40548.229543463,0
+GNE.US,D,20121212,000000,5.28788,5.30319,5.01989,5.07372,55195.345614545,0
+GNE.US,D,20121213,000000,5.08874,5.24214,4.99716,5.23453,66202.216512544,0
+GNE.US,D,20121214,000000,5.20381,5.24214,5.12746,5.24214,43368.137776134,0
+GNE.US,D,20121217,000000,5.27276,5.46399,5.21913,5.42577,42884.13898129,0
+GNE.US,D,20121218,000000,5.42577,5.54816,5.38003,5.53294,37633.982562644,0
+GNE.US,D,20121219,000000,5.48702,5.56347,5.40256,5.49482,42620.605739183,0
+GNE.US,D,20121220,000000,5.50974,5.52504,5.40256,5.50974,36072.266112332,0
+GNE.US,D,20121221,000000,5.44868,5.53294,5.3186,5.35702,177447.08358084,0
+GNE.US,D,20121224,000000,5.39515,5.43328,5.3186,5.3186,20990.37146283,0
+GNE.US,D,20121226,000000,5.34932,5.43328,5.27276,5.29567,20398.703444556,0
+GNE.US,D,20121227,000000,5.29567,5.34151,5.19621,5.28788,71062.712884493,0
+GNE.US,D,20121228,000000,5.27276,5.29567,5.20381,5.24214,43773.179140464,0
+GNE.US,D,20121231,000000,5.21152,5.43328,5.21152,5.43328,102227.31325081,0
+GNE.US,D,20130102,000000,5.55577,5.65533,5.38003,5.48702,113325.44663342,0
+GNE.US,D,20130103,000000,5.50974,5.54055,5.44098,5.46399,57565.093951166,0
+GNE.US,D,20130104,000000,5.50233,5.60179,5.43328,5.44098,40988.13522776,0
+GNE.US,D,20130107,000000,5.39515,5.41787,5.31079,5.38745,42466.792562855,0
+GNE.US,D,20130108,000000,5.37223,5.54816,5.36433,5.53294,82373.108450445,0
+GNE.US,D,20130109,000000,5.56347,5.67054,5.51753,5.61701,44980.099864047,0
+GNE.US,D,20130110,000000,5.64773,5.66304,5.59409,5.64773,50379.967774319,0
+GNE.US,D,20130111,000000,5.66304,5.73919,5.65533,5.68585,57536.382158251,0
+GNE.US,D,20130114,000000,5.67825,5.72408,5.6093,5.70878,81958.838295536,0
+GNE.US,D,20130115,000000,5.69366,5.70136,5.62472,5.67825,87628.391974969,0
+GNE.US,D,20130116,000000,5.66304,5.73179,5.65533,5.66304,31178.956262766,0
+GNE.US,D,20130117,000000,5.70136,5.70136,5.62472,5.67054,26741.958836304,0
+GNE.US,D,20130118,000000,5.67054,5.73179,5.67054,5.73179,34438.770179733,0
+GNE.US,D,20130122,000000,5.71667,5.73179,5.41787,5.53294,77989.43292511,0
+GNE.US,D,20130123,000000,5.56347,5.6093,5.47161,5.52504,54099.170377919,0
+GNE.US,D,20130124,000000,5.52504,5.54055,5.44098,5.50974,29434.714843211,0
+GNE.US,D,20130125,000000,5.53294,5.57108,5.40256,5.50974,72354.743565644,0
+GNE.US,D,20130128,000000,5.50233,5.53294,5.40256,5.44098,46126.520738275,0
+GNE.US,D,20130129,000000,5.41787,5.52504,5.38003,5.49482,42365.275866479,0
+GNE.US,D,20130130,000000,5.50233,5.50233,5.41036,5.42577,74631.178575292,0
+GNE.US,D,20130131,000000,5.43328,5.54816,5.43328,5.46399,31994.166097301,0
+GNE.US,D,20130201,000000,5.50233,5.54055,5.44868,5.45639,24595.752315947,0
+GNE.US,D,20130204,000000,5.40256,5.45639,5.38745,5.41036,74484.543347194,0
+GNE.US,D,20130205,000000,5.38003,5.48702,5.38003,5.44868,50182.061487445,0
+GNE.US,D,20130206,000000,5.43328,5.46399,5.37223,5.43328,30713.415049082,0
+GNE.US,D,20130207,000000,5.41036,5.41036,5.16577,5.23453,100369.25008077,0
+GNE.US,D,20130208,000000,5.25725,5.44098,5.08142,5.24965,141388.14794379,0
+GNE.US,D,20130211,000000,5.26506,5.38003,5.23453,5.28017,48797.742900496,0
+GNE.US,D,20130212,000000,5.26506,5.41036,5.24214,5.3262,42895.418614221,0
+GNE.US,D,20130213,000000,5.34151,5.35702,5.21913,5.34151,64275.450123747,0
+GNE.US,D,20130214,000000,5.29567,5.38003,5.28788,5.31079,17570.591842481,0
+GNE.US,D,20130215,000000,5.37223,5.42577,5.16577,5.18821,52123.183772697,0
+GNE.US,D,20130219,000000,5.25725,5.30319,5.18821,5.28017,40364.679153046,0
+GNE.US,D,20130220,000000,5.29567,5.61701,5.01249,5.02779,479467.45866935,0
+GNE.US,D,20130221,000000,5.10404,5.43328,4.98175,5.39515,234538.43294892,0
+GNE.US,D,20130222,000000,5.46399,5.47931,5.36433,5.41787,56617.604784988,0
+GNE.US,D,20130225,000000,5.47931,5.55577,5.39515,5.41036,159781.12756903,0
+GNE.US,D,20130226,000000,5.49482,5.54816,5.38745,5.41036,36489.612530767,0
+GNE.US,D,20130227,000000,5.36433,5.47931,5.36433,5.47161,30687.779519693,0
+GNE.US,D,20130228,000000,5.49482,5.49482,5.3186,5.37223,47170.399494951,0
+GNE.US,D,20130301,000000,5.27276,5.39515,5.21913,5.34932,78388.321762386,0
+GNE.US,D,20130304,000000,5.31079,5.3262,5.16577,5.27276,116865.20053131,0
+GNE.US,D,20130305,000000,5.28788,5.45639,5.21152,5.37223,165524.51157311,0
+GNE.US,D,20130306,000000,5.40256,5.41787,5.18821,5.33391,70436.180546253,0
+GNE.US,D,20130307,000000,5.47161,5.67054,5.34932,5.67054,249232.71839408,0
+GNE.US,D,20130308,000000,5.73919,5.94614,5.69366,5.77011,168049.09850722,0
+GNE.US,D,20130311,000000,5.81625,5.94614,5.7471,5.90041,81093.382823399,0
+GNE.US,D,20130312,000000,5.90041,5.94614,5.77783,5.90811,86761.911081657,0
+GNE.US,D,20130313,000000,5.85409,6.07623,5.82365,5.8847,48348.60842562,0
+GNE.US,D,20130314,000000,5.90811,5.96876,5.79323,5.86959,50154.375115705,0
+GNE.US,D,20130315,000000,5.8925,6.11446,5.83868,6.06083,173291.05155647,0
+GNE.US,D,20130318,000000,5.94614,6.01509,5.8925,5.96135,60170.689158154,0
+GNE.US,D,20130319,000000,5.96876,5.96876,5.8925,5.91562,37315.076577059,0
+GNE.US,D,20130320,000000,5.96876,6.04532,5.93074,6.0226,61409.397938178,0
+GNE.US,D,20130321,000000,5.96135,6.06083,5.94614,5.99208,47825.643626106,0
+GNE.US,D,20130322,000000,6.0305,6.29058,6.0226,6.29058,118913.99203999,0
+GNE.US,D,20130325,000000,6.42818,6.60412,6.38996,6.5891,106655.08188669,0
+GNE.US,D,20130326,000000,6.60412,6.60412,6.50474,6.55829,55373.768899086,0
+GNE.US,D,20130327,000000,6.61183,6.91803,6.56569,6.90263,88787.117903302,0
+GNE.US,D,20130328,000000,6.95626,7.12458,6.84909,7.08626,111195.64685188,0
+GNE.US,D,20130401,000000,7.16282,8.02861,7.16282,7.98911,356286.68911804,0
+GNE.US,D,20130402,000000,8.11784,8.21975,7.80645,8.17333,326450.00917402,0
+GNE.US,D,20130403,000000,8.19585,9.34445,8.19585,9.26741,656483.86535647,0
+GNE.US,D,20130404,000000,9.20441,9.26741,7.99661,8.05016,729834.29288355,0
+GNE.US,D,20130405,000000,7.95897,8.1587,7.57523,7.9066,296672.80365819,0
+GNE.US,D,20130408,000000,7.97488,8.2959,7.69099,8.21975,402966.9372911,0
+GNE.US,D,20130409,000000,8.2724,8.28002,7.8279,7.83609,172700.40895937,0
+GNE.US,D,20130410,000000,7.86682,8.69867,7.84351,8.62465,449425.69449024,0
+GNE.US,D,20130411,000000,8.80838,8.84632,8.58642,8.70686,214227.91572546,0
+GNE.US,D,20130412,000000,8.72413,8.8001,8.47993,8.56389,124679.93530991,0
+GNE.US,D,20130415,000000,8.4183,8.59267,8.1587,8.17928,225052.26165422,0
+GNE.US,D,20130416,000000,8.16698,8.21975,7.86682,8.02003,214298.66978656,0
+GNE.US,D,20130417,000000,7.99661,8.32546,7.89071,7.9066,131782.00237155,0
+GNE.US,D,20130418,000000,7.95029,7.98091,7.70717,7.75886,123171.54076074,0
+GNE.US,D,20130419,000000,8.04274,8.34115,7.89071,7.93469,153340.45716561,0
+GNE.US,D,20130422,000000,7.95029,7.95029,7.77436,7.84351,114694.38390274,0
+GNE.US,D,20130423,000000,7.96658,8.12642,7.88242,8.11784,74506.077191879,0
+GNE.US,D,20130424,000000,8.17928,8.2492,8.03523,8.07454,78790.286863188,0
+GNE.US,D,20130425,000000,8.13471,8.20346,7.89071,7.93469,89813.564499995,0
+GNE.US,D,20130426,000000,7.95897,7.99661,7.80645,7.91304,65090.659958283,0
+GNE.US,D,20130429,000000,7.97488,8.21126,7.92036,8.18727,106681.74283725,0
+GNE.US,D,20130430,000000,8.22745,8.71593,8.21126,8.2492,282881.91426865,0
+GNE.US,D,20130501,000000,8.30449,8.46394,7.70717,7.75886,191799.90377455,0
+GNE.US,D,20130502,000000,7.79006,7.86682,7.44552,7.79826,197609.94015503,0
+GNE.US,D,20130503,000000,7.9066,8.05016,7.84351,7.92036,48160.9563505,0
+GNE.US,D,20130506,000000,7.9066,8.00412,7.79826,7.94288,48478.83691491,0
+GNE.US,D,20130507,000000,7.79826,7.8279,6.62733,6.78053,466232.34755695,0
+GNE.US,D,20130508,000000,6.81086,6.82598,6.50474,6.61183,169007.86730634,0
+GNE.US,D,20130509,000000,6.65785,6.84909,6.61963,6.7266,134923.89285334,0
+GNE.US,D,20130510,000000,6.75722,6.89492,6.71879,6.81086,72863.352468701,0
+GNE.US,D,20130513,000000,6.81837,7.06343,6.65785,7.0022,131635.36714345,0
+GNE.US,D,20130514,000000,7.04033,7.20884,7.0098,7.10167,80163.325817206,0
+GNE.US,D,20130515,000000,7.24708,7.49925,7.13218,7.33152,89267.015013445,0
+GNE.US,D,20130516,000000,7.25448,7.30812,6.81837,6.93345,118404.35771575,0
+GNE.US,D,20130517,000000,6.99468,7.06343,6.82598,6.98688,122337.87334504,0
+GNE.US,D,20130520,000000,6.97908,7.15521,6.88722,6.92564,46445.426723861,0
+GNE.US,D,20130521,000000,6.92564,7.06343,6.85689,7.0022,56787.824700123,0
+GNE.US,D,20130522,000000,7.03282,7.13218,6.79525,6.89492,61112.025797278,0
+GNE.US,D,20130523,000000,6.82598,6.94846,6.80325,6.89492,59937.918551312,0
+GNE.US,D,20130524,000000,6.83369,6.8647,6.71879,6.75722,65162.439440569,0
+GNE.US,D,20130528,000000,6.75722,6.91803,6.7342,6.84909,68300.228237651,0
+GNE.US,D,20130529,000000,6.84909,6.84909,6.67306,6.7342,95369.296428945,0
+GNE.US,D,20130530,000000,6.78053,6.82598,6.65785,6.68077,109821.58247668,0
+GNE.US,D,20130531,000000,6.66575,6.7342,6.56569,6.57349,179757.35748928,0
+GNE.US,D,20130603,000000,6.56569,6.68828,6.56569,6.63464,103634.19110361,0
+GNE.US,D,20130604,000000,6.65785,6.67306,6.58129,6.58129,142962.16944821,0
+GNE.US,D,20130605,000000,6.56569,6.66575,6.52775,6.56569,46126.520738275,0
+GNE.US,D,20130606,000000,6.65024,6.75722,6.51995,6.74991,76904.537321413,0
+GNE.US,D,20130607,000000,6.83369,6.8722,6.65785,6.68828,28029.887832753,0
+GNE.US,D,20130610,000000,6.69618,7.04033,6.69618,7.0022,53797.696552317,0
+GNE.US,D,20130611,000000,6.94095,7.01741,6.8722,6.91803,29203.99507872,0
+GNE.US,D,20130612,000000,7.04033,7.04033,6.7266,6.84119,39202.876961185,0
+GNE.US,D,20130613,000000,6.8722,7.53066,6.8722,7.49234,190638.10158269,0
+GNE.US,D,20130614,000000,7.49925,7.78236,7.48405,7.58312,124208.24156918,0
+GNE.US,D,20130617,000000,7.69099,7.72268,7.48405,7.56099,75095.694367802,0
+GNE.US,D,20130618,000000,7.55377,7.55377,7.42319,7.49925,49330.961911765,0
+GNE.US,D,20130619,000000,7.46894,7.53066,7.36965,7.36965,49593.469732697,0
+GNE.US,D,20130620,000000,7.26979,7.27789,6.65024,6.7266,72686.980026513,0
+GNE.US,D,20130621,000000,6.74241,6.96397,6.51224,6.94095,98156.391184,0
+GNE.US,D,20130624,000000,6.88722,7.09406,6.68077,6.90263,85659.583317976,0
+GNE.US,D,20130625,000000,6.97908,7.34625,6.94095,7.31593,49984.155200568,0
+GNE.US,D,20130626,000000,7.39999,7.39999,7.10928,7.21626,58909.421112268,0
+GNE.US,D,20130627,000000,7.24708,7.33152,7.1398,7.23167,44243.847460025,0
+GNE.US,D,20130628,000000,7.19382,7.37736,7.0022,7.0022,256197.37901819,0
+GNE.US,D,20130701,000000,7.07134,7.16282,6.88722,6.93345,41531.608450783,0
+GNE.US,D,20130702,000000,6.90263,7.18583,6.90263,7.17841,66281.173943059,0
+GNE.US,D,20130703,000000,7.17841,7.28549,7.10928,7.17841,24342.473285594,0
+GNE.US,D,20130705,000000,7.23167,7.33874,7.17841,7.32372,44315.626942312,0
+GNE.US,D,20130708,000000,7.30812,7.46123,7.30812,7.4385,105152.83986456,0
+GNE.US,D,20130709,000000,7.44552,7.44552,7.37736,7.41569,38172.32867979,0
+GNE.US,D,20130710,000000,7.45363,7.61452,7.3007,7.58312,78987.167728888,0
+GNE.US,D,20130711,000000,7.65197,7.96658,7.58312,7.95029,96828.470761706,0
+GNE.US,D,20130712,000000,7.95029,7.99661,7.72268,7.73643,44985.226969925,0
+GNE.US,D,20130715,000000,7.71468,8.40933,7.61452,8.28732,155397.4520437,0
+GNE.US,D,20130716,000000,8.34896,8.39519,8.11101,8.11101,77471.595231474,0
+GNE.US,D,20130717,000000,8.17928,8.35753,8.1587,8.30449,52429.784704177,0
+GNE.US,D,20130718,000000,8.34115,8.57219,8.31054,8.54878,79546.022269544,0
+GNE.US,D,20130719,000000,8.55765,8.56389,8.21975,8.31766,58434.651108004,0
+GNE.US,D,20130722,000000,8.31054,8.73251,8.14319,8.69867,58906.344848741,0
+GNE.US,D,20130723,000000,8.71593,8.75533,8.66366,8.73251,54828.24483371,0
+GNE.US,D,20130724,000000,8.76919,8.8001,8.48715,8.64737,67465.53540078,0
+GNE.US,D,20130725,000000,8.62465,9.02233,8.62465,8.99387,84514.187864924,0
+GNE.US,D,20130726,000000,8.95125,9.02233,8.43205,8.65469,64959.406047818,0
+GNE.US,D,20130729,000000,8.63012,8.68726,7.92036,7.98091,125282.88296113,0
+GNE.US,D,20130730,000000,8.00412,8.2492,7.94288,8.22745,48580.353611287,0
+GNE.US,D,20130731,000000,8.2959,8.2959,7.89071,7.89071,65988.928908036,0
+GNE.US,D,20130801,000000,7.98091,8.02861,7.74354,7.92719,35611.852004525,0
+GNE.US,D,20130802,000000,7.95897,7.97488,7.78236,7.92036,31305.083067354,0
+GNE.US,D,20130805,000000,7.88242,7.89071,7.70717,7.8205,53584.408947809,0
+GNE.US,D,20130806,000000,7.76696,7.78236,7.62243,7.66768,24182.507582213,0
+GNE.US,D,20130807,000000,7.65197,7.79826,7.65197,7.69099,30310.424527102,0
+GNE.US,D,20130808,000000,7.67499,7.80645,7.57523,7.62243,62815.250369812,0
+GNE.US,D,20130809,000000,7.59103,7.61452,7.1398,7.17032,77255.23136344,0
+GNE.US,D,20130812,000000,7.20143,7.23947,7.0098,7.13218,57004.188568157,0
+GNE.US,D,20130813,000000,7.19382,7.69099,7.19382,7.20143,58069.601169519,0
+GNE.US,D,20130814,000000,7.20143,7.2931,6.94095,7.16282,37440.177960472,0
+GNE.US,D,20130815,000000,7.03282,7.04033,6.83369,6.94846,50354.332244931,0
+GNE.US,D,20130816,000000,6.88722,6.88722,6.62733,6.84909,49444.783662247,0
+GNE.US,D,20130819,000000,6.84119,6.89492,6.78053,6.80325,21601.522483438,0
+GNE.US,D,20130820,000000,6.84119,6.84119,6.65785,6.79525,70402.34164746,0
+GNE.US,D,20130821,000000,6.78053,6.78053,6.55829,6.68077,41588.006615436,0
+GNE.US,D,20130822,000000,6.61963,6.88722,6.5891,6.87981,27991.947249259,0
+GNE.US,D,20130823,000000,6.87981,7.04033,6.8647,6.99468,23305.772477147,0
+GNE.US,D,20130826,000000,6.97908,6.97908,6.8647,6.93345,30342.212583544,0
+GNE.US,D,20130827,000000,6.84119,6.84119,6.7342,6.74991,50804.492140982,0
+GNE.US,D,20130828,000000,6.70359,6.75722,6.65785,6.74241,20388.449232802,0
+GNE.US,D,20130829,000000,6.70359,6.97158,6.55829,6.94095,200847.19480614,0
+GNE.US,D,20130830,000000,6.96397,6.96397,6.50474,6.51995,49222.26726716,0
+GNE.US,D,20130903,000000,6.69618,6.69618,6.47393,6.51224,29620.31607598,0
+GNE.US,D,20130904,000000,6.49723,6.64244,6.40518,6.58129,32467.91068039,0
+GNE.US,D,20130905,000000,6.64244,6.74991,6.51995,6.65024,30447.830964622,0
+GNE.US,D,20130906,000000,6.70359,6.74241,6.44359,6.46661,25359.691091707,0
+GNE.US,D,20130909,000000,6.47393,6.82598,6.47393,6.75722,67118.943043455,0
+GNE.US,D,20130910,000000,6.77263,6.87981,6.70359,6.83369,78015.068454498,0
+GNE.US,D,20130911,000000,6.82598,7.49234,6.82598,7.46123,103997.19019975,0
+GNE.US,D,20130912,000000,7.46894,8.00412,7.35414,7.7298,101949.42411223,0
+GNE.US,D,20130913,000000,7.75886,7.91304,7.71468,7.78236,46839.188455259,0
+GNE.US,D,20130916,000000,7.89812,7.89812,7.68299,7.79006,96141.43857411,0
+GNE.US,D,20130917,000000,7.79006,7.8279,7.53066,7.63043,38942.419982604,0
+GNE.US,D,20130918,000000,7.63043,7.8279,7.569,7.81376,51335.6603099,0
+GNE.US,D,20130919,000000,7.78236,7.78236,7.39999,7.53066,27297.737113434,0
+GNE.US,D,20130920,000000,7.58312,7.69099,7.51506,7.56099,66956.926497724,0
+GNE.US,D,20130923,000000,7.56099,7.59912,7.38525,7.46123,50607.611275283,0
+GNE.US,D,20130924,000000,7.44552,7.60654,7.20143,7.55377,36917.213160958,0
+GNE.US,D,20130925,000000,7.60654,7.65197,7.50706,7.53066,23704.661314422,0
+GNE.US,D,20130926,000000,7.53779,7.65197,7.38525,7.64466,36178.909914585,0
+GNE.US,D,20130927,000000,7.569,7.65197,7.4307,7.58312,21410.794144792,0
+GNE.US,D,20130930,000000,7.46894,7.65197,7.46894,7.49925,75292.575233501,0
+GNE.US,D,20131001,000000,7.4307,7.4307,6.89492,7.06343,78437.541978811,0
+GNE.US,D,20131002,000000,7.01741,7.61452,6.97158,7.55377,99817.573488338,0
+GNE.US,D,20131003,000000,7.54597,7.54597,7.1475,7.15521,21368.751876596,0
+GNE.US,D,20131004,000000,7.12458,7.39208,7.09406,7.20884,31481.455509543,0
+GNE.US,D,20131007,000000,7.09406,7.36195,7.09406,7.25448,51548.947914408,0
+GNE.US,D,20131008,000000,7.20884,7.36195,7.20143,7.23947,50936.771472625,0
+GNE.US,D,20131009,000000,7.24708,7.3007,6.88722,7.02512,104462.73141343,0
+GNE.US,D,20131010,000000,7.15521,7.15521,6.8722,7.04793,53808.976185246,0
+GNE.US,D,20131011,000000,6.97158,7.05555,6.88722,6.92564,161189.03084302,0
+GNE.US,D,20131014,000000,6.85689,6.85689,6.51224,6.64244,131375.93558604,0
+GNE.US,D,20131015,000000,6.61183,6.68077,6.51995,6.61183,134613.19023715,0
+GNE.US,D,20131016,000000,6.65024,6.88722,6.61183,6.81086,56634.011523797,0
+GNE.US,D,20131017,000000,6.79525,7.03282,6.74241,7.03282,53054.266200066,0
+GNE.US,D,20131018,000000,7.11688,7.32372,7.09406,7.31593,74290.73874502,0
+GNE.US,D,20131021,000000,7.2931,7.53779,7.17032,7.45363,66121.208239678,0
+GNE.US,D,20131022,000000,7.46123,7.59912,7.16282,7.56099,78419.084397651,0
+GNE.US,D,20131023,000000,7.51506,7.9066,7.51506,7.86682,80165.376659557,0
+GNE.US,D,20131024,000000,7.86682,8.18727,7.85891,7.93469,78097.102148539,0
+GNE.US,D,20131025,000000,7.97488,8.17333,7.95029,8.16698,42500.631461647,0
+GNE.US,D,20131028,000000,8.17333,8.32546,8.17333,8.2959,69270.27666969,0
+GNE.US,D,20131029,000000,8.2959,8.53181,8.25602,8.51669,61548.855218048,0
+GNE.US,D,20131030,000000,8.55765,8.64737,8.39519,8.43205,71101.678889164,0
+GNE.US,D,20131031,000000,8.40933,8.4183,7.71468,7.9066,117212.81830981,0
+GNE.US,D,20131101,000000,7.92036,7.98911,7.72268,7.85891,72570.082012503,0
+GNE.US,D,20131104,000000,7.86682,8.53181,7.85891,8.5247,84689.534885938,0
+GNE.US,D,20131105,000000,8.4183,8.49603,8.34896,8.47993,78319.618543626,0
+GNE.US,D,20131106,000000,8.60807,8.60807,8.20346,8.4261,67698.306007623,0
+GNE.US,D,20131107,000000,8.31054,8.37149,8.05844,8.17928,59267.293102523,0
+GNE.US,D,20131108,000000,8.1587,8.8001,8.1587,8.73251,69432.293215422,0
+GNE.US,D,20131111,000000,8.72413,8.76167,8.38016,8.4183,63739.154848952,0
+GNE.US,D,20131112,000000,8.40933,8.45613,8.17333,8.36564,31688.590586997,0
+GNE.US,D,20131113,000000,8.32546,8.48715,8.2492,8.46394,19586.569873547,0
+GNE.US,D,20131114,000000,8.36564,8.8001,8.26362,8.78527,48356.811795024,0
+GNE.US,D,20131115,000000,8.76167,9.26741,8.66366,9.19769,171052.55713032,0
+GNE.US,D,20131118,000000,9.20441,10.1919,9.18228,9.39809,134682.91887709,0
+GNE.US,D,20131119,000000,9.41369,9.53364,9.01464,9.09753,63720.697267793,0
+GNE.US,D,20131120,000000,9.11372,9.22177,9.00811,9.17457,18873.902156564,0
+GNE.US,D,20131121,000000,9.20441,9.35031,9.11372,9.21309,52136.514247979,0
+GNE.US,D,20131122,000000,9.24011,9.67993,9.10514,9.65165,79775.716612861,0
+GNE.US,D,20131125,000000,9.62434,11.1486,9.62434,10.6463,179996.28062318,0
+GNE.US,D,20131126,000000,10.6971,11.2481,10.583,11.0813,198121.62532161,0
+GNE.US,D,20131127,000000,11.0813,13.3555,11.0345,13.2853,265552.29640242,0
+GNE.US,D,20131129,000000,13.0092,13.0338,12.0594,12.8552,153230.73709984,0
+GNE.US,D,20131202,000000,12.7041,12.8035,12.0156,12.4338,172770.1375993,0
+GNE.US,D,20131203,000000,12.4593,12.908,12.2145,12.313,67025.629716484,0
+GNE.US,D,20131204,000000,12.2222,13.6208,12.2222,13.1633,122655.75390944,0
+GNE.US,D,20131205,000000,13.2014,13.532,13.2014,13.4462,67329.154384437,0
+GNE.US,D,20131206,000000,13.3555,13.3555,11.8624,11.9678,205416.47156425,0
+GNE.US,D,20131209,000000,11.33,11.3749,9.06984,9.23143,770339.45473763,0
+GNE.US,D,20131210,000000,9.33177,9.33177,8.7409,8.76919,524858.75242478,0
+GNE.US,D,20131211,000000,8.81755,8.81755,7.8752,7.88242,706236.27537137,0
+GNE.US,D,20131212,000000,8.03523,8.68726,7.49925,7.72268,2163020.3513717,0
+GNE.US,D,20131213,000000,7.74354,8.03523,7.59103,7.88242,509188.26602053,0
+GNE.US,D,20131216,000000,7.92036,8.00412,7.81376,7.85891,198934.7843138,0
+GNE.US,D,20131217,000000,7.83609,8.1587,7.73643,7.81376,149529.99207739,0
+GNE.US,D,20131218,000000,7.80645,7.98911,7.49925,7.79006,168737.156116,0
+GNE.US,D,20131219,000000,7.84351,8.00412,7.68299,7.8205,109784.66731436,0
+GNE.US,D,20131220,000000,7.8516,7.99661,7.71468,7.75184,210234.92566799,0
+GNE.US,D,20131223,000000,7.8279,7.89071,7.63043,7.66768,285627.9921767,0
+GNE.US,D,20131224,000000,7.65998,7.83609,7.65998,7.79826,43147.672223399,0
+GNE.US,D,20131226,000000,7.81376,7.93469,7.70717,7.85891,122707.02496823,0
+GNE.US,D,20131227,000000,7.95897,7.95897,7.66768,7.69918,93614.800797636,0
+GNE.US,D,20131230,000000,7.71468,7.8279,7.68299,7.76696,97973.866214758,0
+GNE.US,D,20131231,000000,7.80645,8.00412,7.65197,7.81376,234688.14444054,0
+GNE.US,D,20140102,000000,7.8205,7.86682,7.67499,7.8279,71163.204159694,0
+GNE.US,D,20140103,000000,7.79826,7.92719,7.71468,7.8516,152051.50274798,0
+GNE.US,D,20140106,000000,7.92719,7.92719,7.67499,7.70717,146786.99043288,0
+GNE.US,D,20140107,000000,7.7298,8.17333,7.7298,8.05016,124869.63822739,0
+GNE.US,D,20140108,000000,8.03523,8.03523,7.08626,7.33152,586151.25234895,0
+GNE.US,D,20140109,000000,7.4307,7.53066,7.25448,7.32372,97432.443834085,0
+GNE.US,D,20140110,000000,7.22396,7.36965,7.13218,7.35414,79715.216763504,0
+GNE.US,D,20140113,000000,7.31593,7.80645,7.3007,7.48405,201592.67600073,0
+GNE.US,D,20140114,000000,7.49925,7.63755,7.46123,7.55377,51713.01530249,0
+GNE.US,D,20140115,000000,7.63043,7.80645,7.58312,7.63043,77117.824925921,0
+GNE.US,D,20140116,000000,7.57523,7.79826,7.48405,7.73643,84887.441172812,0
+GNE.US,D,20140117,000000,7.78236,7.8205,7.57523,7.57523,60440.374927315,0
+GNE.US,D,20140121,000000,7.56099,7.77436,7.49925,7.69918,175334.71595928,0
+GNE.US,D,20140122,000000,7.69918,7.84351,7.65998,7.78236,185434.08911694,0
+GNE.US,D,20140123,000000,7.64466,7.77436,7.53779,7.61452,101464.39989622,0
+GNE.US,D,20140124,000000,7.54597,7.75184,7.50706,7.61452,127746.97004589,0
+GNE.US,D,20140127,000000,7.60654,7.78236,7.49234,7.65998,156956.09223049,0
+GNE.US,D,20140128,000000,7.65998,7.79006,7.49234,7.65998,114752.83290974,0
+GNE.US,D,20140129,000000,7.52295,7.63755,7.34625,7.39208,156006.55222196,0
+GNE.US,D,20140130,000000,7.44552,7.70717,7.37736,7.66768,116199.7021884,0
+GNE.US,D,20140131,000000,7.49234,7.69918,7.37736,7.65197,73982.086971191,0
+GNE.US,D,20140203,000000,7.57523,7.59912,7.19382,7.3007,141282.52956271,0
+GNE.US,D,20140204,000000,7.2931,7.33152,7.05555,7.25448,100503.58025476,0
+GNE.US,D,20140205,000000,7.17841,7.26979,7.04033,7.10928,88883.507493801,0
+GNE.US,D,20140206,000000,7.10928,7.49234,7.09406,7.28549,107678.45221985,0
+GNE.US,D,20140207,000000,7.3007,7.49925,7.18583,7.46123,60442.425769666,0
+GNE.US,D,20140210,000000,7.52295,7.75886,7.33874,7.69099,112894.7697397,0
+GNE.US,D,20140211,000000,7.66768,7.88242,7.66768,7.79826,72291.167452762,0
+GNE.US,D,20140212,000000,7.81376,7.91304,7.81376,7.85891,76155.979863286,0
+GNE.US,D,20140213,000000,7.79006,8.30449,7.79006,8.21126,71970.210624827,0
+GNE.US,D,20140214,000000,8.21975,8.2492,8.00412,8.08799,74994.177671426,0
+GNE.US,D,20140218,000000,8.08048,8.2492,8.08048,8.19585,58523.862750273,0
+GNE.US,D,20140219,000000,8.19585,8.2724,8.10496,8.13471,37571.431870938,0
+GNE.US,D,20140220,000000,8.14319,8.60807,8.11101,8.48715,85458.600767575,0
+GNE.US,D,20140221,000000,8.53181,8.58028,8.38738,8.45613,68362.778929358,0
+GNE.US,D,20140224,000000,8.50051,8.57219,8.38016,8.44824,75738.63344485,0
+GNE.US,D,20140225,000000,8.4183,8.50051,8.16698,8.36564,66001.233962142,0
+GNE.US,D,20140226,000000,8.35753,8.57219,8.34115,8.38016,47813.338572,0
+GNE.US,D,20140227,000000,8.31766,8.49603,8.31766,8.44024,56486.350874522,0
+GNE.US,D,20140228,000000,8.47993,8.91487,8.4261,8.76919,141434.29189668,0
+GNE.US,D,20140303,000000,8.69867,8.75533,7.95897,8.37149,110218.42047161,0
+GNE.US,D,20140304,000000,8.46394,8.98538,8.39519,8.46394,155937.84900321,0
+GNE.US,D,20140305,000000,8.45613,8.68005,8.31766,8.63908,54994.363064144,0
+GNE.US,D,20140306,000000,8.59998,8.68726,8.5247,8.60807,35111.446470872,0
+GNE.US,D,20140307,000000,8.60807,8.76919,8.51669,8.64737,44025.43274964,0
+GNE.US,D,20140310,000000,8.67185,8.69165,8.33414,8.46394,60988.975256216,0
+GNE.US,D,20140311,000000,8.50051,8.58028,8.34115,8.44824,52116.005824469,0
+GNE.US,D,20140312,000000,8.4261,8.44024,8.28002,8.2959,42829.791658989,0
+GNE.US,D,20140313,000000,8.24226,8.4183,8.13471,8.31054,38840.903286227,0
+GNE.US,D,20140314,000000,8.2959,8.59267,8.26362,8.50938,78122.737677927,0
+GNE.US,D,20140317,000000,8.54878,8.72413,8.22745,8.4024,79583.962853039,0
+GNE.US,D,20140318,000000,8.08048,8.1587,7.30812,7.75184,219194.03047848,0
+GNE.US,D,20140319,000000,7.65998,7.72268,7.50706,7.61452,67323.001857384,0
+GNE.US,D,20140320,000000,7.63043,7.63043,7.34625,7.39208,73249.936251872,0
+GNE.US,D,20140321,000000,7.42319,7.63755,7.33874,7.57523,145007.88469336,0
+GNE.US,D,20140324,000000,7.55377,7.68299,7.47586,7.65197,44458.160485709,0
+GNE.US,D,20140325,000000,7.73643,7.83609,7.66768,7.74354,39018.301149592,0
+GNE.US,D,20140326,000000,7.8279,7.8279,7.63043,7.7298,61286.347397116,0
+GNE.US,D,20140327,000000,7.68299,7.68299,7.51506,7.58312,47923.05863778,0
+GNE.US,D,20140328,000000,7.57523,7.79006,7.52295,7.60654,41840.260224614,0
+GNE.US,D,20140331,000000,7.68299,7.81376,7.62243,7.63043,44761.685153662,0
+GNE.US,D,20140401,000000,7.67499,7.86682,7.63755,7.66768,81659.415312285,0
+GNE.US,D,20140402,000000,7.72268,7.84351,7.59103,7.7298,64281.602650801,0
+GNE.US,D,20140403,000000,7.75886,7.78236,7.40778,7.50706,69990.122334903,0
+GNE.US,D,20140404,000000,7.59103,7.64466,7.3007,7.30812,86865.478620385,0
+GNE.US,D,20140407,000000,7.26219,7.39208,6.88722,7.06343,71409.305241819,0
+GNE.US,D,20140408,000000,7.07134,7.34625,7.0098,7.11688,43660.382811157,0
+GNE.US,D,20140409,000000,7.13218,7.2931,6.88722,6.91033,105540.44906891,0
+GNE.US,D,20140410,000000,6.84119,6.91033,6.55829,6.62733,90958.959953048,0
+GNE.US,D,20140411,000000,6.61183,6.78053,6.50474,6.56569,62578.378078267,0
+GNE.US,D,20140414,000000,6.67306,6.8647,6.50474,6.61963,72057.371424745,0
+GNE.US,D,20140415,000000,6.67306,6.74991,6.1681,6.3057,92149.473937822,0
+GNE.US,D,20140416,000000,6.31331,6.46661,6.27498,6.42078,76740.469933331,0
+GNE.US,D,20140417,000000,6.39757,6.88722,6.32902,6.7111,109651.36256154,0
+GNE.US,D,20140421,000000,6.61183,6.74241,6.57349,6.5891,36609.586808303,0
+GNE.US,D,20140422,000000,6.58129,6.78784,6.58129,6.74241,34117.813351797,0
+GNE.US,D,20140423,000000,6.75722,6.76484,6.48163,6.48944,29071.715747078,0
+GNE.US,D,20140424,000000,6.50474,6.74991,6.50474,6.54316,32159.25890656,0
+GNE.US,D,20140425,000000,6.48944,6.61183,6.33661,6.37445,39507.427050314,0
+GNE.US,D,20140428,000000,6.42818,6.51995,6.18322,6.29058,49247.902796548,0
+GNE.US,D,20140429,000000,6.35144,6.42078,6.22925,6.23675,19727.052574594,0
+GNE.US,D,20140430,000000,6.25216,6.3057,6.12996,6.19873,37890.337856523,0
+GNE.US,D,20140501,000000,6.21403,6.39757,6.12217,6.19112,56040.292663171,0
+GNE.US,D,20140502,000000,6.20662,6.20662,5.83868,5.87729,42449.360402871,0
+GNE.US,D,20140505,000000,5.85409,6.10676,5.82365,5.84648,52468.750708847,0
+GNE.US,D,20140506,000000,5.81625,5.81625,5.63233,5.66304,198604.59869527,0
+GNE.US,D,20140507,000000,5.67054,5.87729,5.67054,5.84648,70580.764932001,0
+GNE.US,D,20140508,000000,5.96876,6.14499,5.84648,5.84648,73457.071329326,0
+GNE.US,D,20140509,000000,5.80074,5.90811,5.63233,5.70136,86092.311054045,0
+GNE.US,D,20140512,000000,5.73919,6.12996,5.73919,6.0305,110370.18280558,0
+GNE.US,D,20140513,000000,6.04532,6.04532,5.68585,5.86959,119597.94796405,0
+GNE.US,D,20140514,000000,5.83126,5.83126,5.57108,5.58648,70184.952358251,0
+GNE.US,D,20140515,000000,5.57108,5.60179,5.17309,5.54816,206281.92703637,0
+GNE.US,D,20140516,000000,5.54816,5.68585,5.49482,5.57108,147443.25998522,0
+GNE.US,D,20140519,000000,5.57869,5.72408,5.35702,5.40256,137544.86937795,0
+GNE.US,D,20140520,000000,5.38745,5.46399,5.35702,5.40256,159780.10214787,0
+GNE.US,D,20140521,000000,5.41036,5.48702,5.37223,5.44868,89664.878429545,0
+GNE.US,D,20140522,000000,5.48702,5.62472,5.43328,5.52504,127207.59850757,0
+GNE.US,D,20140523,000000,5.54816,5.71667,5.50974,5.62472,67975.169725013,0
+GNE.US,D,20140527,000000,5.67054,5.76241,5.56347,5.68585,66574.444399257,0
+GNE.US,D,20140528,000000,5.70136,5.70136,5.59409,5.64003,79944.91110682,0
+GNE.US,D,20140529,000000,5.66304,5.77783,5.62472,5.73179,174032.43106637,0
+GNE.US,D,20140530,000000,5.76241,6.01509,5.7549,5.99987,315688.21393697,0
+GNE.US,D,20140602,000000,6.07623,6.12217,5.78524,5.95385,166450.4668946,0
+GNE.US,D,20140603,000000,5.93074,5.93074,5.7549,5.79323,188016.09963689,0
+GNE.US,D,20140604,000000,5.77011,5.8925,5.70136,5.76241,163552.62665259,0
+GNE.US,D,20140605,000000,5.83126,5.8847,5.64773,5.65533,220553.73895722,0
+GNE.US,D,20140606,000000,5.62472,5.66304,5.44098,5.44868,260042.70842637,0
+GNE.US,D,20140609,000000,5.50974,5.55577,5.39515,5.40256,222797.36048925,0
+GNE.US,D,20140610,000000,5.39515,5.44098,5.37223,5.37223,140078.68510266,0
+GNE.US,D,20140611,000000,5.35702,5.58648,5.35702,5.54816,125453.10287626,0
+GNE.US,D,20140612,000000,5.57869,5.76241,5.43328,5.61701,522807.91007374,0
+GNE.US,D,20140613,000000,5.61701,5.86179,5.54055,5.70878,135953.41571355,0
+GNE.US,D,20140616,000000,5.73919,5.86179,5.58648,5.60179,156335.71241931,0
+GNE.US,D,20140617,000000,5.57108,5.71667,5.48702,5.64773,151846.41851288,0
+GNE.US,D,20140618,000000,5.66304,5.7549,5.54816,5.64773,171398.12406647,0
+GNE.US,D,20140619,000000,5.70878,5.72408,5.55577,5.56347,171621.66588273,0
+GNE.US,D,20140620,000000,5.58648,5.96876,5.56347,5.77011,232393.25184974,0
+GNE.US,D,20140623,000000,5.86959,5.95385,5.77011,5.8925,171821.62301195,0
+GNE.US,D,20140624,000000,5.8925,5.93074,5.67825,5.70878,139055.31476949,0
+GNE.US,D,20140625,000000,5.65533,5.73179,5.56347,5.64773,157370.36238539,0
+GNE.US,D,20140626,000000,5.64003,5.69366,5.55577,5.67054,80671.934720262,0
+GNE.US,D,20140627,000000,5.60179,5.86179,5.58648,5.70878,1422648.8304886,0
+GNE.US,D,20140630,000000,5.73919,6.03811,5.73919,6.0226,90477.012000554,0
+GNE.US,D,20140701,000000,5.96135,6.11446,5.86959,5.94614,131762.51936921,0
+GNE.US,D,20140702,000000,5.86959,6.1603,5.86959,5.93074,185425.88574754,0
+GNE.US,D,20140703,000000,5.99208,5.99208,5.76241,5.76241,52933.266501355,0
+GNE.US,D,20140707,000000,5.76241,5.83126,5.62472,5.81625,123243.32024302,0
+GNE.US,D,20140708,000000,5.72408,5.72408,5.54055,5.58648,112075.45822047,0
+GNE.US,D,20140709,000000,5.65533,5.70878,5.55577,5.64003,59787.18163851,0
+GNE.US,D,20140710,000000,5.64003,5.67825,5.57869,5.6093,66568.291872204,0
+GNE.US,D,20140711,000000,5.65533,5.65533,5.50974,5.57108,103925.41071746,0
+GNE.US,D,20140714,000000,5.68585,5.70136,5.46399,5.50974,68700.142496103,0
+GNE.US,D,20140715,000000,5.52504,5.64773,5.39515,5.39515,76621.521076971,0
+GNE.US,D,20140716,000000,5.39515,5.53294,5.36433,5.44868,80365.333788783,0
+GNE.US,D,20140717,000000,5.47161,5.85409,5.47161,5.67825,83190.369127332,0
+GNE.US,D,20140718,000000,5.66304,5.77011,5.58648,5.65533,50172.832696864,0
+GNE.US,D,20140721,000000,5.59409,5.61701,5.50974,5.57869,40488.755115282,0
+GNE.US,D,20140722,000000,5.65533,5.65533,5.53294,5.59409,31281.498380317,0
+GNE.US,D,20140723,000000,5.57108,5.67825,5.54055,5.62472,17572.642684832,0
+GNE.US,D,20140724,000000,5.63233,5.69366,5.51753,5.54055,47016.586318623,0
+GNE.US,D,20140725,000000,5.50974,5.52504,5.16577,5.26506,171587.82698393,0
+GNE.US,D,20140728,000000,5.28017,5.35702,5.16577,5.21913,76139.573124478,0
+GNE.US,D,20140729,000000,5.24214,5.47161,5.24214,5.35702,55817.776268085,0
+GNE.US,D,20140730,000000,5.35702,5.43328,5.35702,5.35702,35318.581548326,0
+GNE.US,D,20140731,000000,5.50974,5.50974,5.21152,5.30319,69064.167013411,0
+GNE.US,D,20140801,000000,5.30319,5.35702,5.20381,5.24965,48482.938599612,0
+GNE.US,D,20140804,000000,5.24214,5.30319,5.16577,5.28788,103835.17365401,0
+GNE.US,D,20140805,000000,5.26506,5.35702,5.20381,5.30319,63079.809033096,0
+GNE.US,D,20140806,000000,5.24214,5.35702,5.21152,5.35702,111642.7304844,0
+GNE.US,D,20140807,000000,5.21913,5.31079,5.20381,5.26506,34620.2697278,0
+GNE.US,D,20140808,000000,5.28017,5.76241,5.22673,5.65533,79971.572057384,0
+GNE.US,D,20140811,000000,5.7549,5.98447,5.7471,5.84648,97664.189019752,0
+GNE.US,D,20140812,000000,5.87729,5.90811,5.67054,5.7471,40603.602286941,0
+GNE.US,D,20140813,000000,5.77783,5.77783,5.59409,5.71667,37838.041376572,0
+GNE.US,D,20140814,000000,5.72408,5.80074,5.61701,5.73919,40062.179906268,0
+GNE.US,D,20140815,000000,5.7471,5.94614,5.72408,5.76241,62263.573777384,0
+GNE.US,D,20140818,000000,5.73919,5.86179,5.73919,5.80074,60491.64598609,0
+GNE.US,D,20140819,000000,5.78524,5.83126,5.73919,5.76241,57348.730083131,0
+GNE.US,D,20140820,000000,5.7471,5.77011,5.73919,5.73919,9497.4509276372,0
+GNE.US,D,20140821,000000,5.7471,6.12217,5.73179,6.01509,79514.234213103,0
+GNE.US,D,20140822,000000,5.96876,6.44359,5.80834,6.18322,64602.559478737,0
+GNE.US,D,20140825,000000,6.25987,6.31331,6.1681,6.22925,62373.293843163,0
+GNE.US,D,20140826,000000,6.25987,6.42818,5.99208,6.12217,68847.803145377,0
+GNE.US,D,20140827,000000,6.15259,6.38196,6.14499,6.22925,66887.197857789,0
+GNE.US,D,20140828,000000,6.1603,6.46661,6.1603,6.37445,55856.742272754,0
+GNE.US,D,20140829,000000,6.35943,6.50474,6.35943,6.39757,37176.644718363,0
+GNE.US,D,20140902,000000,6.46661,6.69618,6.27498,6.42818,140448.86214702,0
+GNE.US,D,20140903,000000,6.3057,6.48944,5.36433,5.47161,345748.43569725,0
+GNE.US,D,20140904,000000,5.3262,5.57869,5.0506,5.3186,199846.38373884,0
+GNE.US,D,20140905,000000,5.26506,5.35702,5.1805,5.34151,68211.016595381,0
+GNE.US,D,20140908,000000,5.34932,5.51753,5.29567,5.47931,54904.126000699,0
+GNE.US,D,20140909,000000,5.50233,5.51753,5.36433,5.44098,34881.752127556,0
+GNE.US,D,20140910,000000,5.41787,5.42577,5.35702,5.35702,17870.014825732,0
+GNE.US,D,20140911,000000,5.40256,5.41787,5.28788,5.3262,50768.60239984,0
+GNE.US,D,20140912,000000,5.34151,5.35702,5.27276,5.35702,72214.2608646,0
+GNE.US,D,20140915,000000,5.31079,5.43328,5.28788,5.35702,55197.396456897,0
+GNE.US,D,20140916,000000,5.34932,5.46399,5.24214,5.37223,67440.925292568,0
+GNE.US,D,20140917,000000,5.40256,5.40256,5.21152,5.21152,40118.578070922,0
+GNE.US,D,20140918,000000,5.24214,5.33391,5.23453,5.29567,25180.242385992,0
+GNE.US,D,20140919,000000,5.33391,5.50233,5.20381,5.45639,188545.21696347,0
+GNE.US,D,20140922,000000,5.50233,5.60179,5.33391,5.33391,40182.154183804,0
+GNE.US,D,20140923,000000,5.26506,5.3262,5.20381,5.20381,23749.779846146,0
+GNE.US,D,20140924,000000,5.28788,5.33391,5.25725,5.29567,33130.332759774,0
+GNE.US,D,20140925,000000,5.30319,5.33391,5.20381,5.21152,26033.392804022,0
+GNE.US,D,20140926,000000,5.24965,5.28017,5.21152,5.21152,10483.906098484,0
+GNE.US,D,20140929,000000,5.1805,5.28788,5.11215,5.27276,46994.027052762,0
+GNE.US,D,20140930,000000,5.24214,5.38003,5.14247,5.38003,106455.12475745,0
+GNE.US,D,20141001,000000,5.43328,5.49482,5.36433,5.48702,117130.78461577,0
+GNE.US,D,20141002,000000,5.57869,5.57869,5.41787,5.53294,192262.3687247,0
+GNE.US,D,20141003,000000,5.57869,5.57869,5.39515,5.51753,154220.26853421,0
+GNE.US,D,20141006,000000,5.44098,5.50974,5.3186,5.38003,33151.86660446,0
+GNE.US,D,20141007,000000,5.39515,5.45639,5.16577,5.22673,63979.103404023,0
+GNE.US,D,20141008,000000,5.23453,5.25725,5.1805,5.22673,13867.79597769,0
+GNE.US,D,20141009,000000,5.22673,5.23453,4.98175,4.99716,45514.344296492,0
+GNE.US,D,20141010,000000,5.05831,5.13506,4.99716,5.07372,23016.603705652,0
+GNE.US,D,20141013,000000,4.99716,5.02779,4.95913,5.02779,28313.929498372,0
+GNE.US,D,20141014,000000,5.01249,5.18821,4.95133,5.01249,29077.868274131,0
+GNE.US,D,20141015,000000,4.92822,5.31079,4.9053,5.31079,37952.88854823,0
+GNE.US,D,20141016,000000,5.35702,5.44098,5.22673,5.3186,20691.973900755,0
+GNE.US,D,20141017,000000,5.53294,5.53294,5.25725,5.37223,25300.216663527,0
+GNE.US,D,20141020,000000,5.50974,5.54816,5.35702,5.54816,42453.462087573,0
+GNE.US,D,20141021,000000,5.57869,5.57869,5.51753,5.57869,17974.607785635,0
+GNE.US,D,20141022,000000,5.49482,5.50974,5.39515,5.50974,31116.405571059,0
+GNE.US,D,20141023,000000,5.51753,5.52504,5.46399,5.50974,17629.040849486,0
+GNE.US,D,20141024,000000,5.48702,5.54055,5.47161,5.47161,11996.402332371,0
+GNE.US,D,20141027,000000,5.47161,5.47161,5.38745,5.43328,23498.551658144,0
+GNE.US,D,20141028,000000,5.41787,5.44098,5.35702,5.43328,26868.085640893,0
+GNE.US,D,20141029,000000,5.38003,5.43328,5.24965,5.43328,34337.253483358,0
+GNE.US,D,20141030,000000,5.39515,5.45639,5.35702,5.45639,19015.410278785,0
+GNE.US,D,20141031,000000,5.52504,5.54816,5.43328,5.54816,14337.438876077,0
+GNE.US,D,20141103,000000,5.50974,5.57869,5.50233,5.57869,19910.602965011,0
+GNE.US,D,20141104,000000,5.59409,5.6093,5.41787,5.51753,26992.16160313,0
+GNE.US,D,20141105,000000,5.44868,5.44868,5.17309,5.36433,74330.730170866,0
+GNE.US,D,20141106,000000,5.36433,5.37223,5.19621,5.22673,60359.366654448,0
+GNE.US,D,20141107,000000,5.08142,5.24965,5.07372,5.23453,51976.548544598,0
+GNE.US,D,20141110,000000,5.16577,5.18821,5.09635,5.11985,36893.628473921,0
+GNE.US,D,20141111,000000,5.20381,5.20381,5.03579,5.03579,23439.077229965,0
+GNE.US,D,20141112,000000,5.03579,5.11985,5.02779,5.03579,43067.689371708,0
+GNE.US,D,20141113,000000,5.03579,5.11215,5.02779,5.08142,19042.071229348,0
+GNE.US,D,20141114,000000,5.12746,5.21152,5.02779,5.09635,34933.023186333,0
+GNE.US,D,20141117,000000,5.20381,5.20381,5.06621,5.11215,23038.137550337,0
+GNE.US,D,20141118,000000,5.0433,5.15769,4.97405,5.11985,65233.19350168,0
+GNE.US,D,20141119,000000,5.11215,5.1805,4.97405,5.06621,63584.316251449,0
+GNE.US,D,20141120,000000,5.06621,5.15867,5.06621,5.15106,33834.797107355,0
+GNE.US,D,20141121,000000,5.16647,5.27451,5.09664,5.18177,17334.744972112,0
+GNE.US,D,20141124,000000,5.15867,5.21269,5.12024,5.17408,10542.355105489,0
+GNE.US,D,20141125,000000,5.12024,5.22839,5.08894,5.18177,13908.812824711,0
+GNE.US,D,20141126,000000,5.15106,5.38257,5.15106,5.28982,26407.671533085,0
+GNE.US,D,20141128,000000,5.22839,5.27451,5.12024,5.12024,10593.626164264,0
+GNE.US,D,20141201,000000,5.07382,5.20489,5.07382,5.13564,79510.132528401,0
+GNE.US,D,20141202,000000,5.18177,5.26682,5.13564,5.20489,29392.672575015,0
+GNE.US,D,20141203,000000,5.2515,5.32854,5.17408,5.22839,44644.787139653,0
+GNE.US,D,20141204,000000,5.25931,5.35185,5.18948,5.2515,39657.138541939,0
+GNE.US,D,20141205,000000,5.22058,5.23599,5.09664,5.12024,63908.349342913,0
+GNE.US,D,20141208,000000,5.15106,5.15867,5.07382,5.11243,24146.617841071,0
+GNE.US,D,20141209,000000,5.08894,5.18948,5.08894,5.14335,49733.952433743,0
+GNE.US,D,20141210,000000,5.22839,5.25931,5.00448,5.03539,32112.089532486,0
+GNE.US,D,20141211,000000,5.0505,5.12813,4.90374,4.98868,88058.04344751,0
+GNE.US,D,20141212,000000,4.90374,4.96567,4.80348,4.87283,31647.573739976,0
+GNE.US,D,20141215,000000,4.89604,4.89604,4.70285,4.73406,42226.844007784,0
+GNE.US,D,20141216,000000,4.66442,4.74156,4.64142,4.71055,34278.804476353,0
+GNE.US,D,20141217,000000,4.70285,4.72625,4.65673,4.70285,28390.836086535,0
+GNE.US,D,20141218,000000,4.71055,5.10454,4.70285,5.06621,54434.483102312,0
+GNE.US,D,20141219,000000,5.11243,5.16647,4.91925,5.01189,87103.376333104,0
+GNE.US,D,20141222,000000,4.89604,4.95786,4.73406,4.73406,28545.674684039,0
+GNE.US,D,20141223,000000,4.8501,5.12813,4.79569,4.99658,123897.538953,0
+GNE.US,D,20141224,000000,5.11243,5.11243,4.98868,5.0273,26536.874601201,0
+GNE.US,D,20141226,000000,5.09664,5.10454,4.98868,5.07382,54901.049737173,0
+GNE.US,D,20141229,000000,5.09664,5.10454,4.8501,4.90374,52040.12465748,0
+GNE.US,D,20141230,000000,4.88844,5.08161,4.88083,4.91164,51179.796291221,0
+GNE.US,D,20141231,000000,4.88083,4.88083,4.71055,4.77277,47667.728765077,0
+GNE.US,D,20150102,000000,4.74937,4.91925,4.69534,4.76507,23228.865888983,0
+GNE.US,D,20150105,000000,4.80348,4.81899,4.58729,4.6181,71289.330964283,0
+GNE.US,D,20150106,000000,4.66442,4.66442,4.24742,4.31677,105610.17770883,0
+GNE.US,D,20150107,000000,4.39419,4.41721,4.11616,4.35538,130870.40294652,0
+GNE.US,D,20150108,000000,4.43281,4.47162,4.35538,4.4098,32376.64819577,0
+GNE.US,D,20150109,000000,4.47913,4.5949,4.34777,4.5949,68574.015691515,0
+GNE.US,D,20150112,000000,4.53307,4.57178,4.44822,4.52535,14242.074706753,0
+GNE.US,D,20150113,000000,4.51766,4.62581,4.50235,4.55647,12622.934670612,0
+GNE.US,D,20150114,000000,4.54077,4.6181,4.45593,4.55647,16493.899608188,0
+GNE.US,D,20150115,000000,4.46363,4.61021,4.46363,4.5949,13236.136533571,0
+GNE.US,D,20150116,000000,4.6181,4.81129,4.6028,4.67223,13908.812824711,0
+GNE.US,D,20150120,000000,4.68774,4.78048,4.68774,4.73406,20812.973599465,0
+GNE.US,D,20150121,000000,4.74937,4.81899,4.6181,4.69534,33321.06109842,0
+GNE.US,D,20150122,000000,4.63361,4.71855,4.62581,4.71855,13194.094265375,0
+GNE.US,D,20150123,000000,4.73406,4.76507,4.62581,4.69534,23531.365135761,0
+GNE.US,D,20150126,000000,4.71055,4.85742,4.71055,4.85742,18501.67426985,0
+GNE.US,D,20150127,000000,4.8344,4.86522,4.76507,4.84202,14422.548833645,0
+GNE.US,D,20150128,000000,4.81899,4.81899,4.72625,4.81899,24063.558725853,0
+GNE.US,D,20150129,000000,4.77277,4.81899,4.73406,4.81129,9854.2974967171,0
+GNE.US,D,20150130,000000,4.8344,4.87283,4.78788,4.84202,20136.195623624,0
+GNE.US,D,20150202,000000,4.84202,4.96567,4.78788,4.92705,25276.631976491,0
+GNE.US,D,20150203,000000,5.09664,5.09664,4.97318,5.0195,23535.466820463,0
+GNE.US,D,20150204,000000,5.03539,5.08894,4.78788,4.88083,29251.164452794,0
+GNE.US,D,20150205,000000,4.99658,4.99658,4.87283,4.95036,23809.254274325,0
+GNE.US,D,20150206,000000,4.95036,5.12813,4.95036,5.0273,27889.405131708,0
+GNE.US,D,20150209,000000,4.97318,5.03539,4.92705,4.94255,21164.693062668,0
+GNE.US,D,20150210,000000,4.94255,4.94255,4.87283,4.90374,5263.4868939281,0
+GNE.US,D,20150211,000000,4.90374,4.91925,4.78788,4.84202,30794.423321946,0
+GNE.US,D,20150212,000000,4.84202,4.91164,4.78788,4.86522,7024.1350522905,0
+GNE.US,D,20150213,000000,4.86522,4.92705,4.82641,4.89604,7365.6003037376,0
+GNE.US,D,20150217,000000,4.84202,5.08894,4.84202,5.06621,59765.647793825,0
+GNE.US,D,20150218,000000,5.00448,5.35185,5.00448,5.28982,37163.314243082,0
+GNE.US,D,20150219,000000,5.30543,5.50642,5.30543,5.46761,47899.473950743,0
+GNE.US,D,20150220,000000,5.52183,5.52183,5.36715,5.48292,25029.505473191,0
+GNE.US,D,20150223,000000,5.48292,5.62988,5.48292,5.52183,32884.23167765,0
+GNE.US,D,20150224,000000,5.62988,5.62988,5.42909,5.4523,27057.788558363,0
+GNE.US,D,20150225,000000,5.4523,5.4598,5.35965,5.35965,35737.978809114,0
+GNE.US,D,20150226,000000,5.40588,5.75324,5.39817,5.73024,81365.119434912,0
+GNE.US,D,20150227,000000,5.73024,5.73024,5.62198,5.62988,21621.005485773,0
+GNE.US,D,20150302,000000,5.57556,5.83818,5.57556,5.74584,35607.750319822,0
+GNE.US,D,20150303,000000,5.79216,5.80737,5.75324,5.76105,27193.144153531,0
+GNE.US,D,20150304,000000,5.77656,5.79976,5.66041,5.71492,19813.187953337,0
+GNE.US,D,20150305,000000,5.77656,5.79976,5.60667,5.70702,86107.692371677,0
+GNE.US,D,20150306,000000,5.70702,5.76105,5.62988,5.76105,21885.564149056,0
+GNE.US,D,20150309,000000,5.72243,5.79976,5.67601,5.73024,26542.001707078,0
+GNE.US,D,20150310,000000,5.73793,5.73793,5.66041,5.67601,26287.69725555,0
+GNE.US,D,20150311,000000,5.6685,5.6685,5.4367,5.56045,33275.942566698,0
+GNE.US,D,20150312,000000,5.67601,5.67601,5.51403,5.53704,12301.977842676,0
+GNE.US,D,20150313,000000,5.4445,5.64518,5.42138,5.58346,39236.715859978,0
+GNE.US,D,20150316,000000,5.63778,5.74584,5.4523,5.62198,58142.406072981,0
+GNE.US,D,20150317,000000,5.54475,5.8846,5.46761,5.57556,91419.374060854,0
+GNE.US,D,20150318,000000,5.58346,5.79216,5.57556,5.76105,52182.658200877,0
+GNE.US,D,20150319,000000,5.77656,5.80787,5.70653,5.71453,17852.582665749,0
+GNE.US,D,20150320,000000,5.71453,5.9556,5.69883,5.9556,105203.08550215,0
+GNE.US,D,20150323,000000,5.91689,5.91689,5.76105,5.83107,55235.337040391,0
+GNE.US,D,20150324,000000,5.83868,5.87007,5.73004,5.76885,23891.287968367,0
+GNE.US,D,20150325,000000,5.76105,5.94019,5.76105,5.82346,28645.140538063,0
+GNE.US,D,20150326,000000,5.87778,5.89328,5.68312,5.71453,42259.657485401,0
+GNE.US,D,20150327,000000,5.73004,5.88558,5.6133,5.83107,10918.684676903,0
+GNE.US,D,20150330,000000,6.00231,6.26689,5.87778,6.23607,85544.736146318,0
+GNE.US,D,20150331,000000,6.27469,6.27469,6.09584,6.18936,26906.026224386,0
+GNE.US,D,20150401,000000,6.19707,6.32969,6.11144,6.27469,22864.841371675,0
+GNE.US,D,20150402,000000,6.30599,7.02229,6.26689,7.01448,122284.55144392,0
+GNE.US,D,20150406,000000,7.00669,7.00669,6.7342,6.88244,33009.333061062,0
+GNE.US,D,20150407,000000,6.95216,7.0845,6.94446,7.03019,59630.292198657,0
+GNE.US,D,20150408,000000,7.00669,7.07681,6.88244,6.93665,47268.8399278,0
+GNE.US,D,20150409,000000,6.92896,7.05349,6.7342,6.99108,38294.353799677,0
+GNE.US,D,20150410,000000,7.00669,7.70776,6.96007,7.52851,98646.542505897,0
+GNE.US,D,20150413,000000,7.4503,7.77681,7.15452,7.65286,175331.63969575,0
+GNE.US,D,20150414,000000,7.61356,7.62945,6.49275,7.00669,180342.8729805,0
+GNE.US,D,20150415,000000,7.14672,7.23244,6.74241,7.05349,126330.86340251,0
+GNE.US,D,20150416,000000,6.92125,7.31826,6.89766,7.29477,48852.090222799,0
+GNE.US,D,20150417,000000,7.24044,7.24805,6.96777,7.09221,28257.531333718,0
+GNE.US,D,20150420,000000,7.15452,7.73146,7.07681,7.73146,72879.759207509,0
+GNE.US,D,20150421,000000,7.7925,7.80899,7.58255,7.70776,57673.78859577,0
+GNE.US,D,20150422,000000,7.78529,7.98004,7.78529,7.93216,86576.309848889,0
+GNE.US,D,20150423,000000,7.87082,8.36222,7.59025,8.30634,102372.92305772,0
+GNE.US,D,20150424,000000,8.46218,9.28594,8.17518,8.85275,248545.68620648,0
+GNE.US,D,20150427,000000,9.10036,10.0954,8.63176,8.77181,294275.36894983,0
+GNE.US,D,20150428,000000,8.77181,10.0602,8.2139,10.0505,236989.1895584,0
+GNE.US,D,20150429,000000,10.1197,10.8142,9.66238,10.8053,382647.19127704,0
+GNE.US,D,20150430,000000,10.7829,11.096,9.92279,11.0862,399473.32734609,0
+GNE.US,D,20150501,000000,11.0394,11.0784,9.73063,9.91589,232749.07299765,0
+GNE.US,D,20150504,000000,10.1197,10.2602,9.02233,9.10806,324459.66667234,0
+GNE.US,D,20150505,000000,9.28594,10.8931,8.85929,9.73063,259335.16781527,0
+GNE.US,D,20150506,000000,9.96564,10.19,9.73063,10.0602,325567.1215419,0
+GNE.US,D,20150507,000000,10.0417,10.6434,9.70723,10.4631,219086.36125505,0
+GNE.US,D,20150508,000000,10.5654,10.9701,10.3773,10.7829,231463.19484354,0
+GNE.US,D,20150511,000000,10.8931,10.9701,10.6356,10.9155,113550.01387086,0
+GNE.US,D,20150512,000000,10.8219,10.8219,9.96564,9.99005,303676.43028697,0
+GNE.US,D,20150513,000000,10.1675,10.1909,9.04975,9.08797,317443.73498945,0
+GNE.US,D,20150514,000000,9.16687,9.48879,8.83803,9.40979,170931.55743161,0
+GNE.US,D,20150515,000000,9.26136,9.61263,9.08797,9.39419,142565.33145329,0
+GNE.US,D,20150518,000000,9.46343,9.46343,8.94199,9.12035,183095.10341558,0
+GNE.US,D,20150519,000000,9.12035,9.40198,8.63372,9.18228,205324.18365844,0
+GNE.US,D,20150520,000000,9.24011,9.37858,8.77454,9.16013,164028.42207802,0
+GNE.US,D,20150521,000000,9.16013,9.32592,8.87966,9.21309,130403.83631166,0
+GNE.US,D,20150522,000000,9.15194,9.28301,8.98918,9.22177,111614.01869148,0
+GNE.US,D,20150526,000000,9.3074,9.68187,9.05823,9.19769,195593.96212397,0
+GNE.US,D,20150527,000000,9.3074,9.77062,9.15194,9.53266,122478.35604608,0
+GNE.US,D,20150528,000000,9.57558,9.8223,9.34738,9.80086,185957.05391646,0
+GNE.US,D,20150529,000000,9.78037,9.85451,9.4488,9.80769,175915.10434462,0
+GNE.US,D,20150601,000000,9.78037,9.90229,9.53266,9.80086,137462.83568391,0
+GNE.US,D,20150602,000000,9.72869,10.0904,9.68187,10.0036,150504.14219414,0
+GNE.US,D,20150603,000000,10.0505,10.0827,9.79305,9.80086,157250.38810786,0
+GNE.US,D,20150604,000000,9.8145,9.93152,9.33958,9.69065,162366.21435251,0
+GNE.US,D,20150605,000000,9.76184,9.8223,9.50341,9.66238,198289.79439439,0
+GNE.US,D,20150608,000000,9.61849,9.76184,9.50341,9.59898,125420.28939864,0
+GNE.US,D,20150609,000000,9.68187,9.68187,9.28301,9.61263,199200.36839826,0
+GNE.US,D,20150610,000000,9.66238,9.7004,9.41759,9.4488,81414.339651337,0
+GNE.US,D,20150611,000000,9.43222,9.76184,9.34738,9.58436,164097.12529678,0
+GNE.US,D,20150612,000000,9.51998,9.58436,9.22177,9.36201,122607.5591142,0
+GNE.US,D,20150615,000000,9.19769,9.50341,8.8233,8.84632,213634.19686483,0
+GNE.US,D,20150616,000000,8.86124,9.18998,8.86124,9.07364,106242.86257413,0
+GNE.US,D,20150617,000000,9.06701,9.13653,8.69009,8.69536,146766.48200937,0
+GNE.US,D,20150618,000000,8.69536,8.92599,8.32195,8.45526,220151.77385642,0
+GNE.US,D,20150619,000000,8.38397,8.87041,8.33852,8.44727,312330.98500833,0
+GNE.US,D,20150622,000000,8.48715,8.59646,8.15947,8.26714,256332.73461336,0
+GNE.US,D,20150623,000000,8.24481,8.81677,7.90066,8.7288,348035.12491865,0
+GNE.US,D,20150624,000000,8.69536,8.88416,8.57375,8.76001,161471.02166629,0
+GNE.US,D,20150625,000000,8.9335,8.9335,8.54068,8.8233,234470.75515133,0
+GNE.US,D,20150626,000000,8.78371,8.9335,8.28255,8.50138,1299186.070114,0
+GNE.US,D,20150629,000000,8.54068,8.59646,8.11014,8.2216,169783.08571503,0
+GNE.US,D,20150630,000000,8.17421,8.23789,8.01787,8.18814,112942.96453495,0
+GNE.US,D,20150701,000000,8.20443,8.36222,7.88407,8.03358,106499.21786801,0
+GNE.US,D,20150702,000000,8.05601,8.29942,8.03358,8.22921,109950.7855448,0
+GNE.US,D,20150706,000000,8.20443,8.29942,8.05601,8.15947,210946.5679638,0
+GNE.US,D,20150707,000000,8.08722,8.13471,7.86048,8.04001,180775.60071657,0
+GNE.US,D,20150708,000000,7.97078,8.20443,7.70483,7.85229,120691.04693716,0
+GNE.US,D,20150709,000000,7.91645,8.02607,7.68065,7.80645,221685.80393498,0
+GNE.US,D,20150710,000000,7.86847,7.9933,7.28979,7.36029,203788.10273751,0
+GNE.US,D,20150713,000000,7.3524,7.68065,7.27428,7.4228,192154.69950128,0
+GNE.US,D,20150714,000000,7.49302,7.74354,7.4385,7.63452,100293.36891378,0
+GNE.US,D,20150715,000000,7.75184,7.82137,7.58732,7.62623,82969.903574596,0
+GNE.US,D,20150716,000000,7.74354,8.36222,7.69675,8.25174,230637.73079725,0
+GNE.US,D,20150717,000000,8.19682,8.47096,8.05601,8.46306,150220.10052852,0
+GNE.US,D,20150720,000000,8.47905,8.69536,8.16698,8.26714,192667.41008904,0
+GNE.US,D,20150721,000000,8.33053,8.71232,8.13471,8.6107,194069.16083598,0
+GNE.US,D,20150722,000000,8.64279,8.64279,8.27573,8.33852,87065.43574961,0
+GNE.US,D,20150723,000000,8.33852,8.43205,7.92309,8.0796,127974.61354686,0
+GNE.US,D,20150724,000000,8.01787,8.05601,7.61004,7.83765,111614.01869148,0
+GNE.US,D,20150727,000000,7.80645,7.98559,7.54022,7.81465,82972.979838122,0
+GNE.US,D,20150728,000000,7.89246,8.43205,7.79006,8.41732,204683.29542374,0
+GNE.US,D,20150729,000000,8.49603,8.91673,8.35443,8.5247,215937.29282505,0
+GNE.US,D,20150730,000000,8.54966,8.54966,8.05601,8.11784,141398.40215555,0
+GNE.US,D,20150731,000000,8.11014,8.26714,7.93869,8.0957,83357.512778941,0
+GNE.US,D,20150803,000000,8.12642,8.12642,7.64943,7.75184,69701.978984583,0
+GNE.US,D,20150804,000000,7.81465,7.84487,7.62623,7.81465,57020.595306965,0
+GNE.US,D,20150805,000000,7.93869,7.93869,7.51653,7.57123,77728.97594653,0
+GNE.US,D,20150806,000000,7.18817,7.28189,6.59387,6.60178,244834.68697229,0
+GNE.US,D,20150807,000000,6.52356,6.93023,6.52356,6.88331,105220.51766213,0
+GNE.US,D,20150810,000000,6.95373,7.69675,6.93023,7.4858,186017.55376582,0
+GNE.US,D,20150811,000000,7.4858,7.59522,7.29749,7.44641,118717.11117429,0
+GNE.US,D,20150812,000000,7.41529,7.77436,7.38389,7.53213,75558.159317959,0
+GNE.US,D,20150813,000000,7.5565,7.68864,7.41529,7.44641,101257.26481876,0
+GNE.US,D,20150814,000000,7.40749,7.94717,7.38389,7.90066,153418.38917495,0
+GNE.US,D,20150817,000000,7.93049,8.36818,7.93049,8.35443,72363.972356225,0
+GNE.US,D,20150818,000000,8.36818,8.50138,7.92309,8.00929,88725.592632772,0
+GNE.US,D,20150819,000000,7.9933,8.05601,7.61004,7.69675,97421.164201155,0
+GNE.US,D,20150820,000000,7.68864,8.11784,7.58732,7.59522,149966.82149816,0
+GNE.US,D,20150821,000000,7.41529,7.77436,7.376,7.70483,110459.39444785,0
+GNE.US,D,20150824,000000,7.3524,7.90066,7.24288,7.50882,101386.46788688,0
+GNE.US,D,20150825,000000,7.72005,7.96239,7.4228,7.4228,135645.78936089,0
+GNE.US,D,20150826,000000,7.77436,8.04001,7.46201,7.97808,140376.05724355,0
+GNE.US,D,20150827,000000,8.13471,8.45526,7.79826,8.11014,135776.01785019,0
+GNE.US,D,20150828,000000,8.04781,8.28255,8.00929,8.17421,63796.578434781,0
+GNE.US,D,20150831,000000,8.11014,8.60349,8.11014,8.36818,103812.61438815,0
+GNE.US,D,20150901,000000,8.12642,8.51738,8.01787,8.10409,123246.39650655,0
+GNE.US,D,20150902,000000,8.25846,8.36818,7.75184,8.11784,80161.274974855,0
+GNE.US,D,20150903,000000,8.14319,8.29065,7.68864,7.73556,89367.506288646,0
+GNE.US,D,20150904,000000,7.61805,7.75184,7.51653,7.54831,50115.409111035,0
+GNE.US,D,20150908,000000,7.63452,8.00929,7.63452,7.79006,90003.267417466,0
+GNE.US,D,20150909,000000,7.86048,7.90816,7.47742,7.50882,82076.761730721,0
+GNE.US,D,20150910,000000,7.4385,7.65754,7.21976,7.3916,58689.980980707,0
+GNE.US,D,20150911,000000,7.30558,7.4307,7.28189,7.40749,36561.392013053,0
+GNE.US,D,20150914,000000,7.38389,7.57123,6.97713,7.02414,117618.8850953,0
+GNE.US,D,20150915,000000,7.08656,7.21976,6.88331,6.99283,63669.426209016,0
+GNE.US,D,20150916,000000,7.06324,7.24288,6.8129,7.11795,85018.695083277,0
+GNE.US,D,20150917,000000,7.12576,7.18047,6.87523,6.96923,87049.029010802,0
+GNE.US,D,20150918,000000,6.89882,6.99283,6.7032,6.7893,100615.35116289,0
+GNE.US,D,20150921,000000,6.80491,7.09445,6.711,6.96134,47430.856473532,0
+GNE.US,D,20150922,000000,6.96134,6.96134,6.65629,6.68769,73383.241004689,0
+GNE.US,D,20150923,000000,6.7502,6.7737,6.50787,6.7581,43342.502246747,0
+GNE.US,D,20150924,000000,6.68769,7.22766,6.66409,7.19568,106844.78480415,0
+GNE.US,D,20150925,000000,7.22766,7.28979,6.64079,6.66409,108545.95853433,0
+GNE.US,D,20150928,000000,6.67219,6.80491,6.30443,6.53127,119622.55807228,0
+GNE.US,D,20150929,000000,6.56257,6.7345,6.35914,6.49996,40782.025571481,0
+GNE.US,D,20150930,000000,6.53127,6.7893,6.34354,6.43736,54078.661954408,0
+GNE.US,D,20151001,000000,6.38235,6.58607,6.25743,6.34354,74406.611337855,0
+GNE.US,D,20151002,000000,6.33583,7.07884,6.31224,7.07114,133729.27718386,0
+GNE.US,D,20151005,000000,7.11795,7.69675,7.11795,7.3524,124891.17207207,0
+GNE.US,D,20151006,000000,7.31338,7.72833,7.24288,7.56421,105731.17740754,0
+GNE.US,D,20151007,000000,7.82137,8.37686,7.73556,8.35443,230509.55315031,0
+GNE.US,D,20151008,000000,9.39419,11.7083,9.02507,9.88958,1319387.8926929,0
+GNE.US,D,20151009,000000,9.94035,10.1675,8.89996,9.45758,318083.59780298,0
+GNE.US,D,20151012,000000,9.58436,10.5586,9.50341,10.3792,401667.72866171,0
+GNE.US,D,20151013,000000,10.3792,10.4191,9.15194,9.46343,265539.99134833,0
+GNE.US,D,20151014,000000,9.38736,9.58436,8.94199,9.4722,131300.05441906,0
+GNE.US,D,20151015,000000,9.48879,10.5196,9.38736,10.4503,219258.63201253,0
+GNE.US,D,20151016,000000,10.4191,10.582,10.1754,10.3792,123120.26970195,0
+GNE.US,D,20151019,000000,10.3957,10.8726,10.0096,10.5673,163258.33077522,0
+GNE.US,D,20151020,000000,10.4971,10.8239,10.2768,10.5723,63108.52082601,0
+GNE.US,D,20151021,000000,10.5528,10.5528,9.97437,10.0691,125801.74607593,0
+GNE.US,D,20151022,000000,10.0827,10.2465,9.61849,9.8223,153670.64278414,0
+GNE.US,D,20151023,000000,9.83108,10.1129,9.66822,9.84571,141270.2245086,0
+GNE.US,D,20151026,000000,9.77062,9.77062,9.21309,9.36201,165307.12228389,0
+GNE.US,D,20151027,000000,9.34738,9.46343,8.40835,8.48715,200464.71270767,0
+GNE.US,D,20151028,000000,8.54068,9.0043,8.53279,8.86124,165689.60438236,0
+GNE.US,D,20151029,000000,8.79922,8.94199,8.5247,8.57375,60598.289788344,0
+GNE.US,D,20151030,000000,8.55853,8.98918,8.29942,8.87041,147278.16717596,0
+GNE.US,D,20151102,000000,8.91673,9.33958,8.79092,9.15194,148068.76690229,0
+GNE.US,D,20151103,000000,9.09558,9.41759,8.97095,9.08124,179754.28122575,0
+GNE.US,D,20151104,000000,9.12893,9.96564,9.12893,9.62629,137386.95451692,0
+GNE.US,D,20151105,000000,9.64483,9.95007,9.60483,9.8954,130791.445516,0
+GNE.US,D,20151106,000000,9.74624,9.90229,9.62629,9.70626,89491.582250882,0
+GNE.US,D,20151109,000000,9.64483,9.64483,9.10416,9.17457,180061.90757841,0
+GNE.US,D,20151110,000000,9.08797,9.37858,8.92599,9.3074,69167.734552138,0
+GNE.US,D,20151111,000000,9.33276,9.33276,8.86124,9.23143,88599.465828183,0
+GNE.US,D,20151112,000000,9.09558,9.26136,8.85558,8.87041,85018.695083277,0
+GNE.US,D,20151113,000000,8.86124,8.9967,8.74713,8.8233,64689.720278656,0
+GNE.US,D,20151116,000000,8.84632,9.23143,8.76001,9.17457,82208.015641186,0
+GNE.US,D,20151117,000000,9.07364,9.33958,8.67634,8.69536,109440.12579938,0
+GNE.US,D,20151118,000000,8.7288,8.79092,8.54966,8.62017,134494.24138079,0
+GNE.US,D,20151119,000000,8.63372,8.83803,8.5247,8.83803,100871.70645677,0
+GNE.US,D,20151120,000000,8.86124,9.23143,8.86124,8.94764,110845.97823102,0
+GNE.US,D,20151123,000000,9.03268,9.36981,8.91673,9.32592,80673.985562614,0
+GNE.US,D,20151124,000000,9.34738,9.34738,8.96159,9.21309,101766.899143,0
+GNE.US,D,20151125,000000,9.26838,9.32592,9.10416,9.18998,72745.429033517,0
+GNE.US,D,20151127,000000,9.18998,9.21309,8.90922,8.98918,102532.88876111,0
+GNE.US,D,20151130,000000,9.01094,9.22177,8.91673,8.94199,58683.828453654,0
+GNE.US,D,20151201,000000,8.9967,9.04126,8.7215,8.97934,102523.65997052,0
+GNE.US,D,20151202,000000,9.01094,9.04975,8.86124,8.92599,47072.984483277,0
+GNE.US,D,20151203,000000,8.92599,9.18998,8.83071,8.89059,114479.04545588,0
+GNE.US,D,20151204,000000,8.88416,9.14336,8.62017,9.01094,192537.18159975,0
+GNE.US,D,20151207,000000,8.95408,8.95408,7.62623,8.00169,174381.07426605,0
+GNE.US,D,20151208,000000,7.97078,8.12642,7.84487,7.98559,62657.335508783,0
+GNE.US,D,20151209,000000,7.88407,8.0796,7.82137,8.00929,133729.27718386,0
+GNE.US,D,20151210,000000,8.00169,8.02607,7.77436,7.82137,72233.743866933,0
+GNE.US,D,20151211,000000,7.61805,7.76696,7.19568,7.28189,195225.83592196,0
+GNE.US,D,20151214,000000,7.18817,7.28979,6.95373,7.11795,156497.72896503,0
+GNE.US,D,20151215,000000,7.22766,7.33679,7.06324,7.21187,104964.16236826,0
+GNE.US,D,20151216,000000,7.24288,7.79006,7.22766,7.76696,105731.17740754,0
+GNE.US,D,20151217,000000,7.73556,8.08722,7.54022,7.9933,184609.65049182,0
+GNE.US,D,20151218,000000,7.9933,8.44727,7.94717,8.38397,293409.91347768,0
+GNE.US,D,20151221,000000,8.47905,8.5874,8.03358,8.55853,116471.43879991,0
+GNE.US,D,20151222,000000,8.48715,8.97934,8.41732,8.95408,102941.00638896,0
+GNE.US,D,20151223,000000,8.97095,9.18998,8.53279,8.69009,192411.05479516,0
+GNE.US,D,20151224,000000,8.78371,8.78371,8.42512,8.70404,100676.87643342,0
+GNE.US,D,20151228,000000,8.59646,8.73798,8.45526,8.59646,43075.892741113,0
+GNE.US,D,20151229,000000,8.60349,8.69536,8.47905,8.64279,41611.591302474,0
+GNE.US,D,20151230,000000,8.60349,8.84925,8.47096,8.53279,61248.406813622,0
+GNE.US,D,20151231,000000,8.5247,8.95408,8.31863,8.7215,71858.439716695,0
+GNE.US,D,20160104,000000,8.56478,8.62017,7.97808,8.07297,123358.16741467,0
+GNE.US,D,20160105,000000,8.13471,8.13471,7.4385,7.70483,111502.24778335,0
+GNE.US,D,20160106,000000,7.60204,7.67275,7.27428,7.4228,95877.905332001,0
+GNE.US,D,20160107,000000,7.29749,7.42271,6.93023,7.21187,83951.231639566,0
+GNE.US,D,20160108,000000,7.27428,7.368,7.17257,7.25897,67269.679956258,0
+GNE.US,D,20160111,000000,7.28189,7.50882,6.7817,6.96923,136231.30485211,0
+GNE.US,D,20160112,000000,7.00843,7.0651,6.28113,6.60938,121682.62921388,0
+GNE.US,D,20160113,000000,6.66409,6.7502,6.24953,6.35125,107304.17349079,0
+GNE.US,D,20160114,000000,6.33583,6.50787,6.12441,6.30443,139167.08567762,0
+GNE.US,D,20160115,000000,6.11661,6.21823,5.60814,6.0618,123364.31994173,0
+GNE.US,D,20160119,000000,6.0777,6.0777,5.71766,5.86647,118003.41803613,0
+GNE.US,D,20160120,000000,5.85876,6.20905,5.47531,6.16361,117077.46271463,0
+GNE.US,D,20160121,000000,6.26532,6.64868,6.17131,6.39825,130495.09879628,0
+GNE.US,D,20160122,000000,6.53127,6.87523,6.37464,6.82071,116867.25137365,0
+GNE.US,D,20160125,000000,6.7817,6.84421,6.37464,6.39025,75438.185040424,0
+GNE.US,D,20160126,000000,6.44535,6.57818,6.37464,6.53127,57673.78859577,0
+GNE.US,D,20160127,000000,6.53127,6.58607,6.32794,6.34354,61772.397034311,0
+GNE.US,D,20160128,000000,6.46856,6.58549,6.36694,6.42955,44474.567224517,0
+GNE.US,D,20160129,000000,6.49996,6.64868,6.49996,6.57818,153429.66880789,0
+GNE.US,D,20160201,000000,6.57037,6.60938,6.39025,6.54678,142349.99300643,0
+GNE.US,D,20160202,000000,6.36694,6.57037,6.32286,6.56257,92570.92204096,0
+GNE.US,D,20160203,000000,6.61757,6.69626,6.42097,6.60977,84236.298726359,0
+GNE.US,D,20160204,000000,6.61757,6.69626,6.44447,6.64927,86176.395590437,0
+GNE.US,D,20160205,000000,6.60198,6.76317,6.34178,6.37348,64103.179366261,0
+GNE.US,D,20160208,000000,6.31048,6.60198,6.25528,6.55448,70749.959425962,0
+GNE.US,D,20160209,000000,6.46008,6.72787,6.42838,6.58617,47437.009000585,0
+GNE.US,D,20160210,000000,6.60977,6.78317,6.49948,6.70427,52066.785608044,0
+GNE.US,D,20160211,000000,6.57818,6.85397,6.47597,6.74348,78163.754524948,0
+GNE.US,D,20160212,000000,6.78317,6.99595,6.78317,6.94846,71715.906173298,0
+GNE.US,D,20160216,000000,7.01156,7.27125,7.00366,7.25556,89824.844132926,0
+GNE.US,D,20160217,000000,7.27125,7.79904,7.27125,7.62623,111401.75650816,0
+GNE.US,D,20160218,000000,7.65754,7.70483,7.46834,7.53144,60217.858532227,0
+GNE.US,D,20160219,000000,7.51583,7.64943,7.27125,7.35054,45380.014122498,0
+GNE.US,D,20160222,000000,7.45283,7.64943,7.31885,7.31885,46749.976812988,0
+GNE.US,D,20160223,000000,7.31885,7.31885,7.02726,7.12176,86384.556089066,0
+GNE.US,D,20160224,000000,7.04335,7.31885,6.81847,7.24785,54091.99242969,0
+GNE.US,D,20160225,000000,7.24785,7.33464,7.13785,7.32655,56580.689622669,0
+GNE.US,D,20160226,000000,7.31105,7.53144,7.25556,7.29514,70971.450399873,0
+GNE.US,D,20160229,000000,7.28725,7.46064,7.28725,7.30295,76557.944964089,0
+GNE.US,D,20160301,000000,7.24024,7.41344,7.17695,7.30295,71198.068479661,0
+GNE.US,D,20160302,000000,7.28725,7.48434,7.27125,7.48434,50468.153995413,0
+GNE.US,D,20160303,000000,7.48434,7.94952,7.46834,7.92474,91348.619999744,0
+GNE.US,D,20160304,000000,7.90231,8.05922,7.70483,7.94952,91439.882484364,0
+GNE.US,D,20160307,000000,7.92474,8.32741,7.92474,8.12954,85622.668155658,0
+GNE.US,D,20160308,000000,7.98091,8.01593,6.81446,6.99595,178913.43586184,0
+GNE.US,D,20160309,000000,6.79126,6.80686,6.22379,6.52318,287159.97141292,0
+GNE.US,D,20160310,000000,6.54668,6.61757,6.21608,6.25528,119853.27783676,0
+GNE.US,D,20160311,000000,6.26328,6.41298,6.25528,6.41298,95052.441285711,0
+GNE.US,D,20160314,000000,6.42097,6.42097,6.1449,6.19209,196123.07945053,0
+GNE.US,D,20160315,000000,6.1449,6.22379,6.12129,6.17648,68060.27968258,0
+GNE.US,D,20160316,000000,6.13699,6.24749,6.10559,6.16859,95512.855393517,0
+GNE.US,D,20160317,000000,6.12929,6.26328,6.12929,6.20009,82747.387179509,0
+GNE.US,D,20160318,000000,6.24749,6.34958,6.17648,6.32618,77329.061688078,0
+GNE.US,D,20160321,000000,6.31838,6.43258,6.20009,6.20009,65429.048946204,0
+GNE.US,D,20160322,000000,6.19209,6.43648,6.10559,6.34958,88132.899193324,0
+GNE.US,D,20160323,000000,6.37348,6.46008,5.99499,5.99499,64154.450425037,0
+GNE.US,D,20160324,000000,5.92449,6.20798,5.90899,6.16069,47018.637160974,0
+GNE.US,D,20160328,000000,6.17648,6.25528,6.01889,6.08979,47245.255240764,0
+GNE.US,D,20160329,000000,6.06639,6.34178,6.003,6.26328,100204.15727151,0
+GNE.US,D,20160330,000000,6.28668,6.38129,6.12929,6.19209,61230.974653638,0
+GNE.US,D,20160331,000000,6.16859,6.23958,5.97169,5.99499,55582.954818891,0
+GNE.US,D,20160401,000000,5.91659,6.0268,5.80551,5.90088,85377.592494708,0
+GNE.US,D,20160404,000000,5.8063,5.90088,5.7116,5.7431,76501.546799435,0
+GNE.US,D,20160405,000000,5.7431,5.7589,5.37292,5.50691,142069.02760434,0
+GNE.US,D,20160406,000000,5.6171,5.8376,5.53831,5.6724,83452.876948264,0
+GNE.US,D,20160407,000000,5.6171,5.8219,5.6171,5.7589,39819.15508767,0
+GNE.US,D,20160408,000000,5.8219,5.9481,5.7353,5.79041,56562.23204151,0
+GNE.US,D,20160411,000000,5.7589,6.0345,5.7431,5.8929,47824.618204931,0
+GNE.US,D,20160412,000000,5.86939,5.86939,4.97912,5.5541,445187.62877182,0
+GNE.US,D,20160413,000000,5.56182,5.7431,5.40051,5.58571,84093.765182962,0
+GNE.US,D,20160414,000000,5.59361,5.59361,5.32581,5.38871,113806.36916474,0
+GNE.US,D,20160415,000000,5.40442,5.49102,5.15252,5.20742,337804.49785052,0
+GNE.US,D,20160418,000000,5.23873,6.68068,5.23873,6.56257,583274.94595162,0
+GNE.US,D,20160419,000000,6.51517,6.60977,6.36724,6.53107,162085.24895043,0
+GNE.US,D,20160420,000000,6.45217,6.59417,6.34178,6.34178,171248.41257484,0
+GNE.US,D,20160421,000000,6.36548,6.53887,6.20009,6.38899,100798.90155331,0
+GNE.US,D,20160422,000000,6.41298,6.49148,6.31838,6.45217,84652.619723618,0
+GNE.US,D,20160425,000000,6.46008,6.47987,6.19209,6.25528,34842.786122887,0
+GNE.US,D,20160426,000000,6.25528,6.43648,6.19209,6.34958,37221.763250088,0
+GNE.US,D,20160427,000000,6.37348,6.41298,6.16069,6.24749,67370.171231458,0
+GNE.US,D,20160428,000000,6.23158,6.26689,6.05858,6.0819,39212.105751765,0
+GNE.US,D,20160429,000000,6.06639,6.06639,5.70391,5.8063,59006.836123942,0
+GNE.US,D,20160502,000000,5.84551,5.8612,5.56182,5.6881,87858.086318285,0
+GNE.US,D,20160503,000000,5.59361,5.6724,5.03432,5.06583,95898.413755512,0
+GNE.US,D,20160504,000000,5.29412,6.11359,5.21532,5.6961,310276.04097259,0
+GNE.US,D,20160505,000000,5.93219,6.05858,5.78261,5.93219,149827.3642183,0
+GNE.US,D,20160506,000000,5.86939,6.43648,5.86939,6.33398,79363.497300303,0
+GNE.US,D,20160509,000000,6.32618,6.32618,6.16069,6.22379,97883.629151313,0
+GNE.US,D,20160510,000000,6.15278,6.28668,6.0819,6.18429,58103.440068311,0
+GNE.US,D,20160511,000000,6.20798,6.2662,6.08979,6.09758,37461.711805157,0
+GNE.US,D,20160512,000000,6.06619,6.16127,5.89943,6.10569,38383.565441947,0
+GNE.US,D,20160513,000000,6.11368,6.17707,6.04211,6.16127,45794.284277407,0
+GNE.US,D,20160516,000000,6.20077,6.28815,6.13738,6.18487,32997.028006957,0
+GNE.US,D,20160517,000000,6.18487,6.18487,5.6212,5.76417,69457.92874481,0
+GNE.US,D,20160518,000000,5.81185,5.92304,5.66089,5.78006,57787.610346252,0
+GNE.US,D,20160519,000000,5.79216,5.79586,5.6056,5.74037,68104.372793128,0
+GNE.US,D,20160520,000000,5.75637,6.06619,5.74037,6.06619,53569.027630175,0
+GNE.US,D,20160523,000000,6.03411,6.10569,5.97053,5.97053,43563.993220658,0
+GNE.US,D,20160524,000000,5.98642,6.12958,5.78806,5.78806,88299.017423757,0
+GNE.US,D,20160525,000000,5.78006,5.93872,5.71667,5.88334,83227.28428965,0
+GNE.US,D,20160526,000000,5.85964,6.05819,5.81955,6.01032,71625.669109853,0
+GNE.US,D,20160527,000000,6.00231,6.10569,5.78806,5.83595,41930.497288059,0
+GNE.US,D,20160531,000000,5.82785,6.01831,5.80405,6.00231,62500.446068927,0
+GNE.US,D,20160601,000000,5.90743,6.28054,5.89943,6.26445,106686.86994312,0
+GNE.US,D,20160602,000000,6.25674,6.25674,5.89123,5.95482,108606.45838369,0
+GNE.US,D,20160603,000000,5.97053,5.97053,5.73237,5.80396,46719.214177723,0
+GNE.US,D,20160606,000000,5.83595,5.95482,5.74222,5.90743,56131.555147793,0
+GNE.US,D,20160607,000000,5.92304,5.98642,5.78806,5.88334,53572.103893703,0
+GNE.US,D,20160608,000000,5.89123,5.94703,5.76417,5.93083,40159.594917943,0
+GNE.US,D,20160609,000000,5.84374,5.93872,5.84374,5.91523,46146.00374061,0
+GNE.US,D,20160610,000000,5.86061,5.93872,5.85155,5.86754,51391.033053378,0
+GNE.US,D,20160613,000000,5.88334,5.94283,5.6293,5.74037,158725.96917943,0
+GNE.US,D,20160614,000000,5.74037,5.79586,5.55772,5.6212,52523.098031149,0
+GNE.US,D,20160615,000000,5.67689,5.74037,5.6293,5.6687,54180.178650784,0
+GNE.US,D,20160616,000000,5.65309,5.70868,5.54982,5.70868,59512.368763471,0
+GNE.US,D,20160617,000000,5.72438,5.74037,5.49443,5.6212,123256.6507183,0
+GNE.US,D,20160620,000000,5.70868,5.70868,5.55772,5.58151,87782.205151297,0
+GNE.US,D,20160621,000000,5.55772,5.6135,5.47834,5.51793,33299.527253735,0
+GNE.US,D,20160622,000000,5.50233,5.50233,5.1927,5.32737,100242.097855,0
+GNE.US,D,20160623,000000,5.35937,5.50233,5.24808,5.34356,97015.097415651,0
+GNE.US,D,20160624,000000,5.1608,5.31947,5.1608,5.21659,273803.86060181,0
+GNE.US,D,20160627,000000,5.2242,5.28769,5.06563,5.1767,61039.220893817,0
+GNE.US,D,20160628,000000,5.2242,5.42285,5.21659,5.28769,63117.749616589,0
+GNE.US,D,20160629,000000,5.34356,5.35126,5.25218,5.31168,94351.053201657,0
+GNE.US,D,20160630,000000,5.27208,5.39905,5.26399,5.37515,80545.807915673,0
+GNE.US,D,20160701,000000,5.39095,5.42285,5.33557,5.36715,54269.390293055,0
+GNE.US,D,20160705,000000,5.35937,5.35937,5.12121,5.1608,86476.843994862,0
+GNE.US,D,20160706,000000,5.05753,5.1767,5.05753,5.1608,96258.336588119,0
+GNE.US,D,20160707,000000,5.1847,5.20849,4.90667,4.94646,65308.049247493,0
+GNE.US,D,20160708,000000,4.89067,5.10523,4.89067,5.09702,53524.934519629,0
+GNE.US,D,20160711,000000,5.12121,5.1767,4.93904,5.12121,91885.940695714,0
+GNE.US,D,20160712,000000,5.12511,5.48642,5.10523,5.35126,67249.171532747,0
+GNE.US,D,20160713,000000,5.43864,5.50233,5.32737,5.45464,48424.489592608,0
+GNE.US,D,20160714,000000,5.48242,5.66626,5.45464,5.6056,49635.512000893,0
+GNE.US,D,20160715,000000,5.6687,5.68488,5.49443,5.65309,97170.961434329,0
+GNE.US,D,20160718,000000,5.6687,5.6687,5.51793,5.55772,50162.578485109,0
+GNE.US,D,20160719,000000,5.54982,5.6293,5.47044,5.56601,72026.608789479,0
+GNE.US,D,20160720,000000,5.53401,5.65309,5.41494,5.6212,25355.589407005,0
+GNE.US,D,20160721,000000,5.5976,5.6135,5.35126,5.36715,103507.03887784,0
+GNE.US,D,20160722,000000,5.38316,5.41494,5.23209,5.36715,52423.632177124,0
+GNE.US,D,20160725,000000,5.30367,5.6687,5.28769,5.6212,103538.82693429,0
+GNE.US,D,20160726,000000,5.5976,5.5976,5.25598,5.31168,76327.225199597,0
+GNE.US,D,20160727,000000,5.35126,5.41494,5.29587,5.39905,32400.232882806,0
+GNE.US,D,20160728,000000,5.43085,5.43085,4.96235,5.07353,168756.63911833,0
+GNE.US,D,20160729,000000,5.06563,5.1847,4.97035,5.09702,26585.06939645,0
+GNE.US,D,20160801,000000,5.09702,5.11312,4.91485,5.02574,31912.13240326,0
+GNE.US,D,20160802,000000,5.04973,5.04973,4.89067,4.93056,56756.036643682,0
+GNE.US,D,20160803,000000,4.94646,5.04183,4.74791,4.98605,102832.31174435,0
+GNE.US,D,20160804,000000,5.1608,5.41494,5.08151,5.08912,69875.275163244,0
+GNE.US,D,20160805,000000,5.04973,5.34356,5.04973,5.32737,36540.883589543,0
+GNE.US,D,20160808,000000,5.31168,5.94517,5.23209,5.69269,103472.17455788,0
+GNE.US,D,20160809,000000,5.70068,5.75295,5.54982,5.58941,39044.962100155,0
+GNE.US,D,20160810,000000,5.57849,5.5976,5.1767,5.21659,58010.12674134,0
+GNE.US,D,20160811,000000,5.25598,5.42987,5.15301,5.15301,87592.502233825,0
+GNE.US,D,20160812,000000,5.1847,5.37515,5.12902,5.1847,83542.088590534,0
+GNE.US,D,20160815,000000,5.22469,5.52914,5.22469,5.52124,58846.870420562,0
+GNE.US,D,20160816,000000,5.46507,5.46507,5.36102,5.42509,27009.593763114,0
+GNE.US,D,20160817,000000,5.42509,5.47717,5.35282,5.40889,51298.745147581,0
+GNE.US,D,20160818,000000,5.46507,5.52124,5.38491,5.44908,57454.34846421,0
+GNE.US,D,20160819,000000,5.43299,5.47307,5.33703,5.40109,22532.604910807,0
+GNE.US,D,20160822,000000,5.36102,5.40109,5.13653,5.20879,44200.779770653,0
+GNE.US,D,20160823,000000,5.20879,5.417,4.82417,4.84796,153009.24612592,0
+GNE.US,D,20160824,000000,4.9684,5.12863,4.85605,4.87224,74036.434293492,0
+GNE.US,D,20160825,000000,4.88024,5.01638,4.88024,4.97639,35933.834253637,0
+GNE.US,D,20160826,000000,5.13653,5.20879,4.85605,4.93621,61653.448177951,0
+GNE.US,D,20160829,000000,4.9603,5.00829,4.90813,5.00028,17294.753546267,0
+GNE.US,D,20160830,000000,5.04027,5.12053,5.00829,5.07246,72321.930088028,0
+GNE.US,D,20160831,000000,5.08835,5.12053,5.00028,5.11253,31352.252441427,0
+GNE.US,D,20160901,000000,5.11253,5.15272,4.90423,4.92032,65786.92093646,0
+GNE.US,D,20160902,000000,4.93621,5.04827,4.68784,4.9844,88988.100453704,0
+GNE.US,D,20160906,000000,4.9844,5.00829,4.88024,5.00829,38680.937582847,0
+GNE.US,D,20160907,000000,4.9603,5.00829,4.92813,4.93621,58983.251436905,0
+GNE.US,D,20160908,000000,4.93621,5.00028,4.91233,4.99229,38675.810476969,0
+GNE.US,D,20160909,000000,4.95231,4.95231,4.80798,4.81596,54239.653078964,0
+GNE.US,D,20160912,000000,4.7676,4.9684,4.7676,4.9684,78338.076124786,0
+GNE.US,D,20160913,000000,4.91233,4.95231,4.68784,4.68784,115476.78025966,0
+GNE.US,D,20160914,000000,4.81596,4.95231,4.60922,4.88844,96027.616823627,0
+GNE.US,D,20160915,000000,4.97639,4.97639,4.67983,4.69573,55516.302442483,0
+GNE.US,D,20160916,000000,4.79198,4.79198,4.55959,4.74391,152188.9091855,0
+GNE.US,D,20160919,000000,4.73571,4.93621,4.73571,4.92032,55513.226178955,0
+GNE.US,D,20160920,000000,4.93621,4.93621,4.75199,4.7676,28042.192886859,0
+GNE.US,D,20160921,000000,4.7597,4.92813,4.72781,4.88844,24777.251864014,0
+GNE.US,D,20160922,000000,4.90423,4.94431,4.90423,4.94431,32183.869014772,0
+GNE.US,D,20160923,000000,4.95231,4.95231,4.91233,4.92032,23165.289776101,0
+GNE.US,D,20160926,000000,4.91233,4.93621,4.86415,4.89613,19438.909224273,0
+GNE.US,D,20160927,000000,4.9603,4.9603,4.82417,4.84796,9463.6120288451,0
+GNE.US,D,20160928,000000,4.84796,4.92032,4.80798,4.90423,23109.917032623,0
+GNE.US,D,20160929,000000,4.87224,4.92032,4.68784,4.70372,49076.657460237,0
+GNE.US,D,20160930,000000,4.70372,4.74391,4.63175,4.72781,63382.308279873,0
+GNE.US,D,20161003,000000,4.73571,4.75199,4.63965,4.66375,29075.81743178,0
+GNE.US,D,20161004,000000,4.67183,4.73571,4.63175,4.67183,51696.608563682,0
+GNE.US,D,20161005,000000,4.67183,4.69573,4.63965,4.67983,29977.16264506,0
+GNE.US,D,20161006,000000,4.66375,4.66375,4.62386,4.62386,17116.330261727,0
+GNE.US,D,20161007,000000,4.61566,4.63965,4.57548,4.57548,23317.052110077,0
+GNE.US,D,20161010,000000,4.58358,4.61566,4.57187,4.59957,36890.552210395,0
+GNE.US,D,20161011,000000,4.59957,4.61566,4.56759,4.57548,27928.371136377,0
+GNE.US,D,20161012,000000,4.5436,4.71982,4.5436,4.65584,29765.925882903,0
+GNE.US,D,20161013,000000,4.64765,4.64765,4.5436,4.58358,33760.966782717,0
+GNE.US,D,20161014,000000,4.58358,4.58358,4.49551,4.50372,49038.716876742,0
+GNE.US,D,20161017,000000,4.52741,4.5355,4.46343,4.47172,28369.30224185,0
+GNE.US,D,20161018,000000,4.49551,4.51941,4.39937,4.41535,60155.307840521,0
+GNE.US,D,20161019,000000,4.43944,4.46343,4.43477,4.44745,52698.445052163,0
+GNE.US,D,20161020,000000,4.43135,4.45544,4.37967,4.44745,28258.556754894,0
+GNE.US,D,20161021,000000,4.39937,4.48743,4.3351,4.47943,139653.13531483,0
+GNE.US,D,20161024,000000,4.51151,4.51941,4.44402,4.47172,28101.667315039,0
+GNE.US,D,20161025,000000,4.43944,4.46343,4.41535,4.43135,16964.567927751,0
+GNE.US,D,20161026,000000,4.40726,4.42346,4.36709,4.38317,25229.462602417,0
+GNE.US,D,20161027,000000,4.38317,4.42356,4.36709,4.37527,31156.396996904,0
+GNE.US,D,20161028,000000,4.3351,4.38317,4.24694,4.24694,52860.461597894,0
+GNE.US,D,20161031,000000,4.25503,4.25503,4.13489,4.17496,56414.571392235,0
+GNE.US,D,20161101,000000,4.1267,4.28731,4.1267,4.19915,85400.151760571,0
+GNE.US,D,20161102,000000,4.19915,4.20403,4.11089,4.16697,72949.487847445,0
+GNE.US,D,20161103,000000,4.23884,4.72781,4.23884,4.67183,60944.88214567,0
+GNE.US,D,20161104,000000,4.70372,4.72079,4.14298,4.14298,48510.624971351,0
+GNE.US,D,20161107,000000,4.19086,4.25503,4.14298,4.16697,25984.172587597,0
+GNE.US,D,20161108,000000,4.18307,4.19086,4.06252,4.1267,25873.427100641,0
+GNE.US,D,20161109,000000,4.15098,4.23884,4.10271,4.23884,62605.03902883,0
+GNE.US,D,20161110,000000,4.23884,4.71153,4.1267,4.67983,44830.388372421,0
+GNE.US,D,20161111,000000,4.67183,5.1847,4.60776,5.1847,99720.158476664,0
+GNE.US,D,20161114,000000,5.20879,5.28729,4.85605,4.91233,83308.292562516,0
+GNE.US,D,20161115,000000,4.93621,5.03237,4.80798,4.81596,56767.316276613,0
+GNE.US,D,20161116,000000,4.79998,5.14481,4.72781,4.97639,53300.36728219,0
+GNE.US,D,20161117,000000,5.00868,5.04105,4.79851,4.86298,32210.529965336,0
+GNE.US,D,20161118,000000,4.87116,5.0506,4.8309,5.02487,27367.465753369,0
+GNE.US,D,20161121,000000,5.04105,5.15437,4.68491,4.98448,49285.843380042,0
+GNE.US,D,20161122,000000,4.97639,5.12999,4.84689,5.1138,20888.854766454,0
+GNE.US,D,20161123,000000,5.12999,5.17055,5.04914,5.15437,20399.728865732,0
+GNE.US,D,20161125,000000,5.18666,5.18666,5.1138,5.17055,11145.302756692,0
+GNE.US,D,20161128,000000,5.09752,5.21093,4.9683,4.98448,36994.119749121,0
+GNE.US,D,20161129,000000,4.93573,5.05714,4.87673,5.04105,37647.313037926,0
+GNE.US,D,20161130,000000,5.06533,5.09752,4.63624,4.65273,72413.19257265,0
+GNE.US,D,20161201,000000,4.65273,4.89545,4.62035,4.64462,70193.155727656,0
+GNE.US,D,20161202,000000,4.63624,4.74166,4.56369,4.57987,30465.263124606,0
+GNE.US,D,20161205,000000,4.58797,4.74966,4.5394,4.5394,44997.53202403,0
+GNE.US,D,20161206,000000,4.46655,4.53141,4.36143,4.48273,48087.126025863,0
+GNE.US,D,20161207,000000,4.48273,4.51512,4.35324,4.37761,48271.701837455,0
+GNE.US,D,20161208,000000,4.28048,4.47055,4.28048,4.43418,75630.964221422,0
+GNE.US,D,20161209,000000,4.44227,4.9683,4.43418,4.92773,68666.303597311,0
+GNE.US,D,20161212,000000,4.88736,4.88736,4.62006,4.73376,55762.403524607,0
+GNE.US,D,20161213,000000,4.79033,4.93573,4.76594,4.78204,39056.241733086,0
+GNE.US,D,20161214,000000,4.84689,4.86648,4.74966,4.78204,22628.994501306,0
+GNE.US,D,20161215,000000,4.76594,4.85488,4.66891,4.83879,29810.01899345,0
+GNE.US,D,20161216,000000,4.87116,4.95211,4.77414,4.94391,85753.922066124,0
+GNE.US,D,20161219,000000,4.92773,5.05714,4.84689,4.85488,54928.736108911,0
+GNE.US,D,20161220,000000,4.87916,4.88736,4.74966,4.79033,38773.225488644,0
+GNE.US,D,20161221,000000,4.79033,4.88736,4.77414,4.85488,37975.447814092,0
+GNE.US,D,20161222,000000,4.85488,4.93573,4.84279,4.87116,16966.618770102,0
+GNE.US,D,20161223,000000,4.85488,5.00868,4.85488,5.00058,20457.152451561,0
+GNE.US,D,20161227,000000,4.93573,5.07343,4.93573,5.04105,42781.596863739,0
+GNE.US,D,20161228,000000,5.05714,5.06533,4.91964,4.91964,18157.132754877,0
+GNE.US,D,20161229,000000,4.79033,4.87116,4.49084,4.6931,94888.373897629,0
+GNE.US,D,20161230,000000,4.60396,4.66072,4.56369,4.65273,52884.04628493,0
+GNE.US,D,20170103,000000,4.73376,4.77414,4.70129,4.74966,22132.690652356,0
+GNE.US,D,20170104,000000,4.75785,4.9683,4.75785,4.91164,26099.019759255,0
+GNE.US,D,20170105,000000,4.87116,4.90345,4.73376,4.79033,35545.199628116,0
+GNE.US,D,20170106,000000,4.79033,4.87526,4.62834,4.70129,30482.695284589,0
+GNE.US,D,20170109,000000,4.66072,4.77414,4.62035,4.71728,29687.993873564,0
+GNE.US,D,20170110,000000,4.70129,4.73376,4.63566,4.66891,34917.6418687,0
+GNE.US,D,20170111,000000,4.66072,4.72538,4.66072,4.6931,18268.903663009,0
+GNE.US,D,20170112,000000,4.71728,4.71728,4.56183,4.63624,23370.374011204,0
+GNE.US,D,20170113,000000,4.63624,4.72538,4.63624,4.72538,14423.57425482,0
+GNE.US,D,20170117,000000,4.80651,4.93573,4.70129,4.92773,42208.386426625,0
+GNE.US,D,20170118,000000,4.93573,4.93573,4.87116,4.89545,13020.798086713,0
+GNE.US,D,20170119,000000,4.97639,5.01676,4.83879,4.83879,37488.37275572,0
+GNE.US,D,20170120,000000,4.84689,4.84689,4.74966,4.77414,16277.535740155,0
+GNE.US,D,20170123,000000,4.79851,4.87116,4.73376,4.74966,31933.666247946,0
+GNE.US,D,20170124,000000,4.77414,4.77414,4.66072,4.75785,16114.493773247,0
+GNE.US,D,20170125,000000,4.76594,4.76594,4.59597,4.66891,30105.340291999,0
+GNE.US,D,20170126,000000,4.63624,4.64462,4.5474,4.59597,24006.135140024,0
+GNE.US,D,20170127,000000,4.60396,4.68491,4.5474,4.62834,15419.258216246,0
+GNE.US,D,20170130,000000,4.63624,4.63624,4.57168,4.59597,18847.241206,0
+GNE.US,D,20170131,000000,4.60396,4.71972,4.57987,4.66891,19418.400800762,0
+GNE.US,D,20170201,000000,4.66072,4.79033,4.65273,4.71728,23543.670189868,0
+GNE.US,D,20170202,000000,4.74966,4.74966,4.57987,4.63624,24227.626113937,0
+GNE.US,D,20170203,000000,4.64462,4.68491,4.62035,4.66891,13921.117878816,0
+GNE.US,D,20170206,000000,4.63624,4.70947,4.63624,4.66072,11038.658954438,0
+GNE.US,D,20170207,000000,4.67681,4.77424,4.66072,4.66891,21641.513909283,0
+GNE.US,D,20170208,000000,4.63624,4.71728,4.61215,4.61215,13738.592909575,0
+GNE.US,D,20170209,000000,4.61215,4.61215,4.45046,4.51512,55312.243628555,0
+GNE.US,D,20170210,000000,4.53141,4.64462,4.42599,4.63624,18560.123276855,0
+GNE.US,D,20170213,000000,4.63624,4.66072,4.5474,4.62834,29254.24071632,0
+GNE.US,D,20170214,000000,4.58797,4.58797,4.53141,4.5394,15932.994225181,0
+GNE.US,D,20170215,000000,4.5394,4.72538,4.46655,4.72538,40643.593712786,0
+GNE.US,D,20170216,000000,4.73376,4.83879,4.60396,4.82271,72350.641880943,0
+GNE.US,D,20170217,000000,4.87916,4.90345,4.66072,4.67681,40136.010230905,0
+GNE.US,D,20170221,000000,4.70129,4.70129,4.58797,4.62035,20177.212470645,0
+GNE.US,D,20170222,000000,4.59597,4.65273,4.49084,4.65273,21079.5831051,0
+GNE.US,D,20170223,000000,4.65273,4.65273,4.47455,4.56369,48367.066006779,0
+GNE.US,D,20170224,000000,4.54788,4.58797,4.53141,4.5394,26088.7655475,0
+GNE.US,D,20170227,000000,4.57168,4.60396,4.51512,4.56369,18843.139521298,0
+GNE.US,D,20170228,000000,4.53141,4.53141,4.37761,4.4099,59957.401553645,0
+GNE.US,D,20170301,000000,4.41799,4.56369,4.36143,4.48273,46201.376484087,0
+GNE.US,D,20170302,000000,4.47455,4.48273,4.34095,4.35324,42833.89334369,0
+GNE.US,D,20170303,000000,4.38571,4.42599,4.32027,4.37761,37774.46526369,0
+GNE.US,D,20170306,000000,4.37761,4.3938,4.2642,4.29668,49593.469732697,0
+GNE.US,D,20170307,000000,4.24811,4.41224,4.24811,4.36143,47864.609630776,0
+GNE.US,D,20170308,000000,4.60396,5.05714,4.45046,4.85488,155827.10351625,0
+GNE.US,D,20170309,000000,4.87116,4.88736,4.70947,4.85488,122048.70457354,0
+GNE.US,D,20170310,000000,4.85488,5.02487,4.72401,4.99239,70933.509816379,0
+GNE.US,D,20170313,000000,4.99239,4.99239,4.78204,4.79851,28643.089695712,0
+GNE.US,D,20170314,000000,4.80651,4.89545,4.73376,4.80651,72514.709269025,0
+GNE.US,D,20170315,000000,4.86298,4.86298,4.73386,4.84689,48667.514411206,0
+GNE.US,D,20170316,000000,4.84269,4.98195,4.82621,4.94109,26943.966807881,0
+GNE.US,D,20170317,000000,4.94109,5.06406,4.87546,4.94938,175112.19956419,0
+GNE.US,D,20170320,000000,4.89184,4.99024,4.77687,4.90823,96875.64013578,0
+GNE.US,D,20170321,000000,4.91632,4.93203,4.77687,4.81812,103914.13108453,0
+GNE.US,D,20170322,000000,4.81812,4.90004,4.48216,4.5396,107585.13889288,0
+GNE.US,D,20170323,000000,4.53141,4.72401,4.53141,4.67057,34643.854414837,0
+GNE.US,D,20170324,000000,4.69514,4.86718,4.55608,4.85107,68876.514938292,0
+GNE.US,D,20170327,000000,4.87546,5.08844,4.76877,5.06406,297595.68271615,0
+GNE.US,D,20170328,000000,5.06406,5.13779,4.96567,5.12141,107210.86016382,0
+GNE.US,D,20170329,000000,5.08054,5.65406,5.02311,5.64578,311065.61527775,0
+GNE.US,D,20170330,000000,5.57215,5.89991,5.27704,5.80961,190036.17935266,0
+GNE.US,D,20170331,000000,5.83429,6.0226,5.73599,5.93259,180500.78784153,0
+GNE.US,D,20170403,000000,5.92449,6.11281,5.86704,6.06356,274542.16384818,0
+GNE.US,D,20170404,000000,6.04717,6.15358,5.99335,6.08803,242273.18487584,0
+GNE.US,D,20170405,000000,6.13738,6.13738,5.83429,5.87515,72707.488450023,0
+GNE.US,D,20170406,000000,5.84248,6.05244,5.71121,5.92449,156106.01807598,0
+GNE.US,D,20170407,000000,6.03918,6.11281,5.94077,5.94077,30163.789299003,0
+GNE.US,D,20170410,000000,5.97354,6.09632,5.90001,5.92449,98375.831315561,0
+GNE.US,D,20170411,000000,5.94897,6.13738,5.87515,6.12919,105479.94921955,0
+GNE.US,D,20170412,000000,6.1208,6.13016,5.85066,5.9082,45743.013218631,0
+GNE.US,D,20170413,000000,5.92449,6.06356,5.80142,5.9082,80704.748197879,0
+GNE.US,D,20170417,000000,5.88334,6.42409,5.88334,6.36684,118769.40765424,0
+GNE.US,D,20170418,000000,6.36684,6.40781,6.20292,6.32589,59864.088226674,0
+GNE.US,D,20170419,000000,6.32589,6.46505,6.25636,6.30941,178777.05484549,0
+GNE.US,D,20170420,000000,6.29312,6.48972,6.2742,6.40781,46200.351062911,0
+GNE.US,D,20170421,000000,6.40781,6.71909,6.40781,6.6127,108476.2298944,0
+GNE.US,D,20170424,000000,6.72728,6.72728,6.47315,6.66175,115812.09298405,0
+GNE.US,D,20170425,000000,6.7108,6.78443,6.27274,6.53087,289924.50690212,0
+GNE.US,D,20170426,000000,6.53887,6.70291,6.44877,6.58812,164210.94704727,0
+GNE.US,D,20170427,000000,6.60441,6.80803,6.46398,6.6127,141217.92802866,0
+GNE.US,D,20170428,000000,6.62089,6.65356,6.30132,6.5143,100170.31837272,0
+GNE.US,D,20170501,000000,6.54706,6.63736,6.53087,6.62908,99683.243314345,0
+GNE.US,D,20170502,000000,6.57174,6.59622,6.0226,6.21091,123316.12514648,0
+GNE.US,D,20170503,000000,6.17034,6.24485,5.98993,6.12919,163094.26338713,0
+GNE.US,D,20170504,000000,6.11281,6.2193,5.85066,5.94077,70491.553289731,0
+GNE.US,D,20170505,000000,5.91621,6.03918,5.83429,5.98993,97230.435862509,0
+GNE.US,D,20170508,000000,6.00631,6.34208,6.00631,6.3177,122583.97442716,0
+GNE.US,D,20170509,000000,6.39152,6.53887,6.33398,6.39962,44627.354979669,0
+GNE.US,D,20170510,000000,6.4159,6.47315,6.14537,6.17844,64399.526085985,0
+GNE.US,D,20170511,000000,6.14957,6.26532,6.03352,6.17424,56495.579665101,0
+GNE.US,D,20170512,000000,6.16596,6.17814,6.08316,6.10793,32120.29290189,0
+GNE.US,D,20170515,000000,6.10793,6.33077,6.10793,6.16596,55783.937369292,0
+GNE.US,D,20170516,000000,6.12451,6.2074,5.9673,6.16596,106281.8285788,0
+GNE.US,D,20170517,000000,6.08316,6.22388,6.03352,6.14957,97783.137876112,0
+GNE.US,D,20170518,000000,6.12451,6.2074,6.05019,6.13289,30985.151660592,0
+GNE.US,D,20170519,000000,6.14957,6.2074,6.08316,6.15786,129231.77990804,0
+GNE.US,D,20170522,000000,6.17424,6.22388,6.16976,6.22388,51566.380074392,0
+GNE.US,D,20170523,000000,6.24885,6.42233,6.24885,6.3729,134561.91917837,0
+GNE.US,D,20170524,000000,6.39757,6.41415,6.2818,6.33135,128480.14618638,0
+GNE.US,D,20170525,000000,6.31477,6.41415,6.30024,6.40585,80185.885083067,0
+GNE.US,D,20170526,000000,6.39757,6.56326,6.31477,6.55486,130099.28622252,0
+GNE.US,D,20170530,000000,6.46378,6.5301,6.4473,6.49703,83892.782632561,0
+GNE.US,D,20170531,000000,6.53829,6.61299,6.34802,6.36451,21641.513909283,0
+GNE.US,D,20170601,000000,6.38099,6.60451,6.24768,6.5302,55809.572898681,0
+GNE.US,D,20170602,000000,6.53829,6.62118,6.4556,6.60451,60756.204649374,0
+GNE.US,D,20170605,000000,6.59632,6.59632,6.33135,6.43081,51304.897674635,0
+GNE.US,D,20170606,000000,6.41415,6.5302,6.24885,6.4556,64166.755479143,0
+GNE.US,D,20170607,000000,6.4556,6.4556,6.23208,6.29829,45489.734188279,0
+GNE.US,D,20170608,000000,6.22153,6.62118,6.20965,6.43081,93075.429259314,0
+GNE.US,D,20170609,000000,6.43081,6.60451,6.30658,6.56326,44644.787139653,0
+GNE.US,D,20170612,000000,6.55486,6.62957,6.35641,6.39757,27069.068191294,0
+GNE.US,D,20170613,000000,6.43599,6.54658,6.2901,6.5302,66729.282996759,0
+GNE.US,D,20170614,000000,6.5302,6.55486,6.31477,6.3729,58535.142383204,0
+GNE.US,D,20170615,000000,6.29829,6.41258,6.22388,6.39757,57979.364106075,0
+GNE.US,D,20170616,000000,6.27352,6.55486,6.27352,6.53829,146446.55060261,0
+GNE.US,D,20170619,000000,6.47227,6.49703,6.39757,6.4556,32403.309146332,0
+GNE.US,D,20170620,000000,6.4556,6.51352,6.30551,6.48046,48540.362185441,0
+GNE.US,D,20170621,000000,6.33135,6.33135,5.82658,5.98388,165091.78383704,0
+GNE.US,D,20170622,000000,5.98388,6.26532,5.97559,6.14957,79336.83634974,0
+GNE.US,D,20170623,000000,6.13289,6.40585,6.13289,6.35641,195416.5642606,0
+GNE.US,D,20170626,000000,6.33954,6.39757,6.24885,6.24885,31093.846305198,0
+GNE.US,D,20170627,000000,6.24885,6.35641,6.2074,6.32296,29701.324348846,0
+GNE.US,D,20170628,000000,6.38927,6.54765,6.35641,6.43081,51513.058173266,0
+GNE.US,D,20170629,000000,6.43911,6.43911,6.26532,6.33954,34974.040033353,0
+GNE.US,D,20170630,000000,6.36451,6.3729,6.24046,6.30658,48762.878580529,0
+GNE.US,D,20170703,000000,6.29829,6.29829,5.8845,5.92596,60422.94276733,0
+GNE.US,D,20170705,000000,5.91766,5.91766,5.63125,5.67767,59912.283021923,0
+GNE.US,D,20170706,000000,5.6528,5.95073,5.58678,5.84325,82251.083330559,0
+GNE.US,D,20170707,000000,5.85146,5.85146,5.66918,5.73559,39155.707587111,0
+GNE.US,D,20170710,000000,5.57839,5.81829,5.57839,5.69434,35992.283260642,0
+GNE.US,D,20170711,000000,5.69434,5.69434,5.42928,5.55353,65330.608513354,0
+GNE.US,D,20170712,000000,5.57839,5.68585,5.52865,5.66099,88020.102864017,0
+GNE.US,D,20170713,000000,5.63623,5.68585,5.46253,5.51218,30016.12864973,0
+GNE.US,D,20170714,000000,5.51218,5.59361,5.34659,5.52026,100794.79986861,0
+GNE.US,D,20170717,000000,5.58678,5.62793,5.43767,5.57839,38407.150128984,0
+GNE.US,D,20170718,000000,5.61974,5.64861,5.50388,5.51218,26093.892653377,0
+GNE.US,D,20170719,000000,5.52026,5.68585,5.4956,5.66918,28439.030881785,0
+GNE.US,D,20170720,000000,5.67767,5.76027,5.62793,5.67767,20110.560094236,0
+GNE.US,D,20170721,000000,5.8101,5.8101,5.59477,5.66918,31939.818775,0
+GNE.US,D,20170724,000000,5.50388,5.56991,5.25551,5.45415,71717.957015649,0
+GNE.US,D,20170725,000000,5.44596,5.91766,5.4129,5.66918,110897.2492898,0
+GNE.US,D,20170726,000000,5.66918,5.91766,5.61974,5.66099,72062.498530623,0
+GNE.US,D,20170727,000000,5.66918,5.66918,5.46253,5.61134,77152.689245889,0
+GNE.US,D,20170728,000000,5.68585,5.70254,5.47073,5.4875,34959.684136895,0
+GNE.US,D,20170731,000000,5.52026,5.59477,5.42119,5.4875,44206.932297707,0
+GNE.US,D,20170801,000000,5.43767,5.58678,5.43767,5.47073,24207.117690426,0
+GNE.US,D,20170802,000000,5.47073,5.47073,5.30952,5.37145,53964.840203926,0
+GNE.US,D,20170803,000000,5.20586,5.45415,5.18187,5.31342,33083.1633857,0
+GNE.US,D,20170804,000000,5.39621,5.39621,5.09001,5.10658,58584.362599629,0
+GNE.US,D,20170807,000000,5.09829,5.2515,5.06748,5.12306,49115.623464906,0
+GNE.US,D,20170808,000000,5.14764,5.21396,5.06523,5.07353,70138.808405353,0
+GNE.US,D,20170809,000000,5.05685,5.09684,4.98235,5.02388,28856.37730022,0
+GNE.US,D,20170810,000000,5.00711,5.06104,4.96587,4.99882,89329.56570515,0
+GNE.US,D,20170811,000000,4.86502,4.96547,4.86502,4.94051,57795.813715657,0
+GNE.US,D,20170814,000000,4.93203,5.25013,4.93203,5.0744,75615.582903788,0
+GNE.US,D,20170815,000000,5.10766,5.10766,4.87341,5.01589,36969.509640909,0
+GNE.US,D,20170816,000000,5.09957,5.18323,4.91535,4.97376,24184.558424565,0
+GNE.US,D,20170817,000000,4.95709,5.04085,4.82407,4.87341,21755.335659766,0
+GNE.US,D,20170818,000000,4.80651,4.94861,4.79813,4.8147,82785.327763002,0
+GNE.US,D,20170821,000000,4.83986,4.97376,4.73103,4.80651,60369.620866204,0
+GNE.US,D,20170822,000000,4.86502,5.04085,4.78964,5.02418,35425.22535058,0
+GNE.US,D,20170823,000000,5.00721,5.04085,4.90277,4.95709,16425.196389429,0
+GNE.US,D,20170824,000000,4.94889,5.09957,4.94889,5.0826,17883.345301014,0
+GNE.US,D,20170825,000000,5.14949,5.14949,4.94051,4.95709,25045.912211999,0
+GNE.US,D,20170828,000000,4.95709,5.06601,4.73933,4.97376,130769.91167131,0
+GNE.US,D,20170829,000000,4.96547,5.01511,4.89828,4.94051,20797.592281833,0
+GNE.US,D,20170830,000000,4.94889,5.17495,4.88434,5.17495,62334.327838494,0
+GNE.US,D,20170831,000000,5.16647,5.26691,5.11565,5.14949,64208.797747339,0
+GNE.US,D,20170901,000000,5.12443,5.20829,4.94051,4.98215,55820.852531611,0
+GNE.US,D,20170905,000000,5.01589,5.0826,4.94372,5.04085,30334.00921414,0
+GNE.US,D,20170906,000000,5.09957,5.12033,4.99063,5.05753,27604.338044914,0
+GNE.US,D,20170907,000000,5.05753,5.2436,5.05753,5.17495,13849.33839653,0
+GNE.US,D,20170908,000000,5.11615,5.24184,5.05188,5.17495,26834.2467421,0
+GNE.US,D,20170911,000000,5.16647,5.25862,5.15797,5.18333,15525.9020185,0
+GNE.US,D,20170912,000000,5.14949,5.19075,4.94889,5.00721,23762.084900252,0
+GNE.US,D,20170913,000000,4.99063,5.13291,4.99063,5.04924,39934.002259329,0
+GNE.US,D,20170914,000000,5.06601,5.09108,5.02418,5.0744,21360.548507192,0
+GNE.US,D,20170915,000000,5.0826,5.23053,5.02418,5.06601,87509.443118609,0
+GNE.US,D,20170918,000000,5.06601,5.15797,5.02418,5.05753,20084.924564849,0
+GNE.US,D,20170919,000000,5.08611,5.09957,4.96127,5.03247,17432.159983787,0
+GNE.US,D,20170920,000000,5.01589,5.16647,5.01589,5.15797,31903.929033856,0
+GNE.US,D,20170921,000000,5.17495,5.22507,5.05753,5.21669,17563.413894253,0
+GNE.US,D,20170922,000000,5.22507,5.69405,5.22507,5.67718,78690.821009164,0
+GNE.US,D,20170925,000000,5.75237,5.79449,5.58463,5.7276,57333.348765499,0
+GNE.US,D,20170926,000000,5.73589,6.00367,5.62218,5.89495,81832.711490947,0
+GNE.US,D,20170927,000000,5.97871,5.97871,5.58511,5.83623,60835.162079888,0
+GNE.US,D,20170928,000000,5.81117,5.81946,5.44273,5.68557,51080.330437197,0
+GNE.US,D,20170929,000000,5.74417,5.81547,5.46781,5.48458,23967.169135355,0
+GNE.US,D,20171002,000000,5.53499,5.55157,5.44273,5.55157,18853.393733053,0
+GNE.US,D,20171003,000000,5.54319,5.80289,5.45942,5.50974,57914.762572016,0
+GNE.US,D,20171004,000000,5.53499,5.73492,5.4637,5.47629,38813.216914488,0
+GNE.US,D,20171005,000000,5.56825,5.62685,5.46029,5.52641,50556.340216508,0
+GNE.US,D,20171006,000000,5.49287,5.65211,5.47629,5.52641,26087.740126324,0
+GNE.US,D,20171009,000000,5.49287,5.63524,5.49287,5.52641,52323.140901924,0
+GNE.US,D,20171010,000000,5.54319,5.61018,5.48458,5.56825,21767.640713871,0
+GNE.US,D,20171011,000000,5.53499,5.65211,5.53499,5.54319,34168.058989397,0
+GNE.US,D,20171012,000000,5.53499,5.63437,5.31723,5.35897,22866.892214026,0
+GNE.US,D,20171013,000000,5.36735,5.4637,5.29207,5.31723,14812.208880341,0
+GNE.US,D,20171016,000000,5.35897,5.48369,5.2752,5.31723,51926.302906998,0
+GNE.US,D,20171017,000000,5.2752,5.46781,5.24477,5.35077,22218.826031099,0
+GNE.US,D,20171018,000000,5.31723,5.37584,5.23336,5.25862,28497.479888789,0
+GNE.US,D,20171019,000000,5.23336,5.29207,5.0826,5.09957,34898.158866366,0
+GNE.US,D,20171020,000000,5.16647,5.1728,4.98215,5.06601,45209.794207363,0
+GNE.US,D,20171023,000000,5.0744,5.11615,4.89828,4.91535,30714.440470256,0
+GNE.US,D,20171024,000000,4.91535,5.00721,4.83986,4.88999,17747.989705846,0
+GNE.US,D,20171025,000000,4.88999,4.88999,4.73103,4.78964,44749.380099556,0
+GNE.US,D,20171026,000000,4.79813,4.92373,4.79813,4.83157,12384.011536716,0
+GNE.US,D,20171027,000000,4.83157,4.83157,4.69749,4.71436,25023.352946138,0
+GNE.US,D,20171030,000000,4.73103,4.81373,4.47982,4.63048,110656.27531355,0
+GNE.US,D,20171031,000000,4.59694,4.91992,4.59694,4.78964,39553.571003212,0
+GNE.US,D,20171101,000000,4.85663,4.85663,4.4253,4.45465,91699.314041771,0
+GNE.US,D,20171102,000000,4.53024,4.66403,4.20423,4.47982,195601.1400722,0
+GNE.US,D,20171103,000000,4.47172,4.96127,4.30759,4.67252,75103.897737206,0
+GNE.US,D,20171106,000000,4.6892,4.82319,4.46314,4.48811,120856.13974642,0
+GNE.US,D,20171107,000000,4.64716,4.84405,4.50489,4.6892,157156.04935971,0
+GNE.US,D,20171108,000000,4.8147,4.94051,4.71436,4.87341,108434.1876262,0
+GNE.US,D,20171109,000000,4.92373,4.98137,4.73103,4.78964,27520.253508521,0
+GNE.US,D,20171110,000000,4.84903,4.84903,4.61167,4.63692,53724.891648855,0
+GNE.US,D,20171113,000000,4.6541,4.66248,4.18774,4.36572,148639.92649704,0
+GNE.US,D,20171114,000000,4.3233,4.69641,4.3233,4.60318,170314.25388395,0
+GNE.US,D,20171115,000000,4.63692,4.75571,4.47601,4.56934,114662.5958463,0
+GNE.US,D,20171116,000000,4.56076,4.66668,4.45953,4.60318,79191.226542816,0
+GNE.US,D,20171117,000000,4.24704,4.28088,3.9615,4.11987,338599.19926155,0
+GNE.US,D,20171120,000000,3.97583,3.97583,3.66219,3.67917,332836.33225514,0
+GNE.US,D,20171121,000000,3.70453,3.75533,3.62417,3.66219,142844.24601302,0
+GNE.US,D,20171122,000000,3.67917,3.83111,3.60282,3.78069,102854.87101022,0
+GNE.US,D,20171124,000000,3.76382,3.85705,3.74685,3.79776,46797.146187062,0
+GNE.US,D,20171127,000000,3.79776,3.84379,3.69623,3.72159,57613.288746415,0
+GNE.US,D,20171128,000000,3.68775,3.73017,3.63675,3.66219,56478.147505117,0
+GNE.US,D,20171129,000000,3.60282,3.84028,3.60282,3.71311,61656.524441478,0
+GNE.US,D,20171130,000000,3.71311,3.74695,3.65361,3.67059,69604.563972908,0
+GNE.US,D,20171201,000000,3.67059,3.77221,3.54342,3.67917,151675.17317657,0
+GNE.US,D,20171204,000000,3.71311,3.82741,3.67917,3.70453,42089.437570265,0
+GNE.US,D,20171205,000000,3.69623,3.75533,3.62417,3.67059,46699.731175389,0
+GNE.US,D,20171206,000000,3.72159,3.72159,3.59434,3.6113,96197.836738763,0
+GNE.US,D,20171207,000000,3.62817,3.69623,3.56878,3.60282,109910.79411895,0
+GNE.US,D,20171208,000000,3.60282,3.71311,3.5604,3.6113,114323.18143719,0
+GNE.US,D,20171211,000000,3.63343,3.88991,3.60282,3.80624,159741.13614319,0
+GNE.US,D,20171212,000000,3.8317,3.89118,3.64971,3.66219,210984.5085473,0
+GNE.US,D,20171213,000000,3.63675,3.8317,3.63675,3.70453,196298.42647155,0
+GNE.US,D,20171214,000000,3.68775,3.81483,3.66219,3.76382,64618.966217545,0
+GNE.US,D,20171215,000000,3.75533,3.94169,3.75533,3.84028,454755.83376057,0
+GNE.US,D,20171218,000000,3.81483,4.04371,3.79776,4.04371,130356.66693759,0
+GNE.US,D,20171219,000000,3.99299,4.13693,3.96734,4.07765,94642.272815504,0
+GNE.US,D,20171220,000000,4.08603,4.14122,3.95886,4.07765,63979.103404023,0
+GNE.US,D,20171221,000000,4.07765,4.22178,3.95047,4.01825,103526.52188018,0
+GNE.US,D,20171222,000000,4.03532,4.11022,3.98441,4.02673,75187.982273599,0
+GNE.US,D,20171226,000000,4.02673,4.04371,3.89118,3.90815,90522.130532278,0
+GNE.US,D,20171227,000000,3.92492,4.02673,3.87411,3.97583,79358.370194425,0
+GNE.US,D,20171228,000000,3.97583,4.1538,3.95047,4.00987,144929.95268403,0
+GNE.US,D,20171229,000000,3.95886,3.97583,3.66219,3.69623,138148.84245034,0
+GNE.US,D,20180102,000000,3.76382,4.00987,3.74695,3.92492,91325.035312707,0
+GNE.US,D,20180103,000000,3.89118,3.89118,3.7055,3.76382,98602.44939535,0
+GNE.US,D,20180104,000000,3.77221,3.8826,3.69623,3.84028,105680.93176994,0
+GNE.US,D,20180105,000000,3.8317,3.97583,3.77221,3.84028,75997.039581081,0
+GNE.US,D,20180108,000000,3.82321,3.82321,3.64503,3.75533,89142.939051207,0
+GNE.US,D,20180109,000000,3.75533,3.80624,3.69526,3.73847,68427.380463415,0
+GNE.US,D,20180110,000000,3.73017,3.75533,3.64533,3.72159,44511.482386835,0
+GNE.US,D,20180111,000000,3.71311,3.96734,3.71311,3.87411,125347.48449519,0
+GNE.US,D,20180112,000000,3.87411,3.98441,3.79776,3.89956,34473.6344997,0
+GNE.US,D,20180116,000000,3.89118,3.94169,3.67487,3.75533,83409.809258892,0
+GNE.US,D,20180117,000000,3.76372,3.87411,3.76197,3.80624,65433.150630906,0
+GNE.US,D,20180118,000000,3.80624,3.84028,3.66219,3.77221,93151.310426303,0
+GNE.US,D,20180119,000000,3.73847,4.04371,3.73017,4.03532,120433.6662221,0
+GNE.US,D,20180122,000000,4.06057,4.08603,3.95886,4.01825,41025.050390078,0
+GNE.US,D,20180123,000000,3.98441,4.02673,3.82321,3.87411,88841.465225605,0
+GNE.US,D,20180124,000000,3.90815,3.90815,3.68775,3.70453,126006.83031103,0
+GNE.US,D,20180125,000000,3.70453,3.87411,3.64533,3.73847,178355.60674234,0
+GNE.US,D,20180126,000000,3.78957,3.78957,3.70453,3.74695,33314.908571367,0
+GNE.US,D,20180129,000000,3.71311,3.80624,3.64601,3.74695,39009.072359012,0
+GNE.US,D,20180130,000000,3.74695,3.81483,3.62817,3.70453,153571.17693012,0
+GNE.US,D,20180131,000000,3.68775,3.73017,3.62817,3.70453,136634.29537409,0
+GNE.US,D,20180201,000000,3.64533,3.78947,3.62817,3.65361,119373.38072662,0
+GNE.US,D,20180202,000000,3.62817,3.67059,3.52665,3.54342,173116.72995664,0
+GNE.US,D,20180205,000000,3.54342,3.68775,3.52665,3.52665,150992.24267368,0
+GNE.US,D,20180206,000000,3.46716,3.62817,3.46716,3.55191,101417.23052215,0
+GNE.US,D,20180207,000000,3.54342,3.81483,3.49262,3.64533,74854.720391554,0
+GNE.US,D,20180208,000000,3.63675,3.74695,3.52665,3.52665,36428.087260236,0
+GNE.US,D,20180209,000000,3.54342,3.66902,3.47564,3.6113,47997.914383593,0
+GNE.US,D,20180212,000000,3.61977,3.81483,3.58584,3.69623,64170.857163846,0
+GNE.US,D,20180213,000000,3.71311,3.77221,3.63675,3.70453,101680.76376426,0
+GNE.US,D,20180214,000000,3.72159,3.74695,3.60282,3.67917,121990.25556654,0
+GNE.US,D,20180215,000000,3.73017,3.74695,3.56878,3.66219,157302.68458781,0
+GNE.US,D,20180216,000000,3.66219,3.85705,3.66219,3.74695,106537.15845149,0
+GNE.US,D,20180220,000000,3.74695,3.84867,3.74695,3.74695,29952.552536847,0
+GNE.US,D,20180221,000000,3.77221,3.97261,3.77221,3.8317,71937.39714721,0
+GNE.US,D,20180222,000000,3.86563,4.01738,3.84867,3.89118,66148.894611416,0
+GNE.US,D,20180223,000000,3.91644,3.95798,3.84028,3.87411,21202.633646161,0
+GNE.US,D,20180226,000000,3.94169,3.97583,3.80624,3.84028,48106.609028198,0
+GNE.US,D,20180227,000000,3.85705,3.92249,3.81053,3.86563,42859.528873078,0
+GNE.US,D,20180228,000000,3.85705,4.02673,3.77221,3.77221,49681.655953792,0
+GNE.US,D,20180301,000000,3.76382,3.90815,3.75533,3.76382,58469.515427971,0
+GNE.US,D,20180302,000000,3.78947,3.84867,3.7564,3.81483,44457.135064533,0
+GNE.US,D,20180305,000000,3.81483,3.89956,3.81483,3.86563,16952.262873645,0
+GNE.US,D,20180306,000000,3.85705,3.95886,3.74695,3.90815,45036.498028701,0
+GNE.US,D,20180307,000000,3.87411,4.01825,3.85705,3.98441,31202.540949802,0
+GNE.US,D,20180308,000000,4.01825,4.38269,3.93341,4.11987,187093.22057892,0
+GNE.US,D,20180309,000000,4.13693,4.30555,4.11139,4.23845,71837.931293184,0
+GNE.US,D,20180312,000000,4.29804,4.34036,4.19632,4.264,35855.902244298,0
+GNE.US,D,20180313,000000,4.34036,4.4844,4.2131,4.23845,92044.880977919,0
+GNE.US,D,20180314,000000,4.264,4.264,4.12845,4.18774,37877.007381242,0
+GNE.US,D,20180315,000000,4.23006,4.30496,4.18774,4.18774,32806.299668311,0
+GNE.US,D,20180316,000000,4.17926,4.29083,4.05892,4.22236,70143.935511231,0
+GNE.US,D,20180319,000000,4.23076,4.26507,4.03289,4.07598,67870.57676511,0
+GNE.US,D,20180320,000000,4.09315,4.13615,3.98139,3.99845,51679.176403699,0
+GNE.US,D,20180321,000000,3.98997,4.162,3.98997,4.10183,39939.129365205,0
+GNE.US,D,20180322,000000,4.0675,4.23076,4.0243,4.08466,26360.502159012,0
+GNE.US,D,20180323,000000,4.11899,4.14473,4.05892,4.07598,45289.777059053,0
+GNE.US,D,20180326,000000,4.12747,4.27375,4.08466,4.21348,44108.491864857,0
+GNE.US,D,20180327,000000,4.14473,4.30799,4.11051,4.12747,61896.472996549,0
+GNE.US,D,20180328,000000,4.17068,4.23631,4.12747,4.23076,36381.943307338,0
+GNE.US,D,20180329,000000,4.2564,4.38562,4.23514,4.29083,62492.242699523,0
+GNE.US,D,20180402,000000,4.27375,4.29083,4.12747,4.15322,39184.419380025,0
+GNE.US,D,20180403,000000,4.14473,4.17926,4.00713,4.01581,39986.298739279,0
+GNE.US,D,20180404,000000,4.01581,4.05014,3.90405,4.0243,33690.212721606,0
+GNE.US,D,20180405,000000,3.97281,4.05014,3.3279,3.4223,423932.6986457,0
+GNE.US,D,20180406,000000,3.38826,3.45691,3.31912,3.43966,206794.63762413,0
+GNE.US,D,20180409,000000,3.45691,3.45691,3.36876,3.39665,46412.613246244,0
+GNE.US,D,20180410,000000,3.43098,3.43098,3.3279,3.39665,46220.859486422,0
+GNE.US,D,20180411,000000,3.39665,3.48267,3.37939,3.40534,44521.736598591,0
+GNE.US,D,20180412,000000,3.47399,3.47399,3.2849,3.37939,69123.641441592,0
+GNE.US,D,20180413,000000,3.40534,3.43966,3.30626,3.33639,41330.625900383,0
+GNE.US,D,20180416,000000,3.37939,3.41342,3.33639,3.37071,53052.215357715,0
+GNE.US,D,20180417,000000,3.4223,3.51718,3.37754,3.50851,52285.200318429,0
+GNE.US,D,20180418,000000,3.52558,3.72345,3.52558,3.68044,81454.331077181,0
+GNE.US,D,20180419,000000,3.72345,3.74052,3.65664,3.71477,37835.990534221,0
+GNE.US,D,20180420,000000,3.6978,3.71477,3.57706,3.6978,32662.740703738,0
+GNE.US,D,20180423,000000,3.71477,3.72345,3.48267,3.56,55516.302442483,0
+GNE.US,D,20180424,000000,3.57706,3.68044,3.46541,3.6546,43469.654472511,0
+GNE.US,D,20180425,000000,3.62875,3.6978,3.61159,3.6546,31323.540648513,0
+GNE.US,D,20180426,000000,3.6546,3.6978,3.59434,3.67176,22794.087310564,0
+GNE.US,D,20180427,000000,3.68912,3.68912,3.56848,3.59434,14432.803045399,0
+GNE.US,D,20180430,000000,3.61159,3.67167,3.56,3.57706,32040.3100502,0
+GNE.US,D,20180501,000000,3.51398,3.70618,3.48267,3.68912,36054.833952348,0
+GNE.US,D,20180502,000000,3.68912,3.91254,3.68912,3.87822,48293.235682142,0
+GNE.US,D,20180503,000000,3.98997,4.46295,3.92142,4.13615,226358.64823182,0
+GNE.US,D,20180504,000000,4.13615,4.45427,4.12747,4.41135,84555.204711945,0
+GNE.US,D,20180507,000000,4.48869,4.64765,4.4254,4.54029,127503.94522729,0
+GNE.US,D,20180508,000000,4.54029,4.54029,4.17926,4.22236,115648.02559597,0
+GNE.US,D,20180509,000000,4.22236,4.50586,4.13615,4.41135,68354.575559954,0
+GNE.US,D,20180510,000000,4.4372,4.54029,4.41135,4.50586,53841.789662863,0
+GNE.US,D,20180511,000000,4.51454,4.54896,4.48869,4.48869,71445.194982961,0
+GNE.US,D,20180514,000000,4.51493,4.68052,4.4016,4.41038,124342.57174317,0
+GNE.US,D,20180515,000000,4.41038,4.51493,4.35791,4.46256,25722.69018784,0
+GNE.US,D,20180516,000000,4.48869,4.64551,4.48869,4.61956,60340.909073289,0
+GNE.US,D,20180517,000000,4.63673,4.70665,4.55832,4.64551,94651.501606083,0
+GNE.US,D,20180518,000000,4.68052,4.68052,4.59343,4.61956,70092.664452454,0
+GNE.US,D,20180521,000000,4.61078,4.80241,4.53218,4.56709,87507.392276258,0
+GNE.US,D,20180522,000000,4.56709,4.61956,4.53218,4.55832,29773.103831132,0
+GNE.US,D,20180523,000000,4.57587,4.61956,4.54964,4.54964,42153.013683147,0
+GNE.US,D,20180524,000000,4.54096,4.57587,4.46256,4.49737,33875.813954375,0
+GNE.US,D,20180525,000000,4.50605,4.66305,4.26234,4.61078,77924.831391052,0
+GNE.US,D,20180529,000000,4.72411,4.75024,4.64551,4.72411,92807.794332504,0
+GNE.US,D,20180530,000000,4.76741,4.98566,4.69807,4.95074,119040.11884457,0
+GNE.US,D,20180531,000000,4.9682,5.08201,4.85478,4.86355,74140.00183222,0
+GNE.US,D,20180601,000000,4.87224,4.91272,4.61078,4.69797,75217.719487688,0
+GNE.US,D,20180604,000000,4.74156,4.74156,4.55832,4.58455,58536.16780438,0
+GNE.US,D,20180605,000000,4.59343,4.72411,4.59343,4.68052,44331.008259945,0
+GNE.US,D,20180606,000000,4.6892,4.6892,4.44509,4.49737,82798.658238284,0
+GNE.US,D,20180607,000000,4.48869,4.62814,4.48001,4.58455,52564.11487817,0
+GNE.US,D,20180608,000000,4.59343,4.59343,4.49737,4.49737,88619.974251693,0
+GNE.US,D,20180611,000000,4.50605,4.61956,4.44509,4.6022,63341.291432852,0
+GNE.US,D,20180612,000000,4.57587,4.62824,4.48011,4.48869,58537.193225556,0
+GNE.US,D,20180613,000000,4.48001,4.57587,4.37547,4.54096,73327.868261211,0
+GNE.US,D,20180614,000000,4.54096,4.54096,4.27093,4.4016,78792.337705539,0
+GNE.US,D,20180615,000000,4.39292,4.49737,4.31442,4.45378,82230.574907049,0
+GNE.US,D,20180618,000000,4.45378,4.51483,4.38415,4.48001,63150.563094206,0
+GNE.US,D,20180619,000000,4.48001,4.57587,4.44509,4.49737,79531.666373087,0
+GNE.US,D,20180620,000000,4.49737,4.53151,4.37537,4.4016,108280.37444987,0
+GNE.US,D,20180621,000000,4.41896,4.54954,4.38415,4.43641,104541.68884394,0
+GNE.US,D,20180622,000000,4.42774,4.81119,4.42774,4.53218,1554158.0708275,0
+GNE.US,D,20180625,000000,4.5237,4.67193,4.26224,4.28849,114274.98664195,0
+GNE.US,D,20180626,000000,4.29707,4.53218,4.27961,4.44509,69080.57375222,0
+GNE.US,D,20180627,000000,4.42774,4.57587,4.4016,4.41896,70797.128800035,0
+GNE.US,D,20180628,000000,4.43641,4.43641,4.20968,4.29707,150887.64971378,0
+GNE.US,D,20180629,000000,4.27093,4.4016,4.19272,4.323,41933.573551586,0
+GNE.US,D,20180702,000000,4.31442,4.79373,4.31442,4.74156,97842.612304292,0
+GNE.US,D,20180703,000000,4.72411,5.11624,4.72411,4.98566,268740.33083711,0
+GNE.US,D,20180705,000000,5.0116,5.08151,4.846,5.0116,172642.98537354,0
+GNE.US,D,20180706,000000,5.03774,5.15106,4.91583,5.14238,127649.55503422,0
+GNE.US,D,20180709,000000,5.27315,5.42996,5.13418,5.25569,228191.07587247,0
+GNE.US,D,20180710,000000,5.32552,5.3342,5.16852,5.17728,163474.69464325,0
+GNE.US,D,20180711,000000,5.16852,5.54329,5.02487,5.44761,305162.26557029,0
+GNE.US,D,20180712,000000,5.44761,5.49102,5.3342,5.3776,146240.44094633,0
+GNE.US,D,20180713,000000,5.3776,5.3776,5.20362,5.22078,74037.459714668,0
+GNE.US,D,20180716,000000,5.28192,5.39515,5.12493,5.20362,200119.14577153,0
+GNE.US,D,20180717,000000,5.20362,5.36034,5.17728,5.31684,52673.83494395,0
+GNE.US,D,20180718,000000,5.3342,5.3776,5.23814,5.26437,74415.840128433,0
+GNE.US,D,20180719,000000,5.24692,5.39515,5.1849,5.35156,49256.106165952,0
+GNE.US,D,20180720,000000,5.3342,5.34297,5.24663,5.31684,41787.963744663,0
+GNE.US,D,20180723,000000,5.2992,5.36034,5.2992,5.3342,44715.541200763,0
+GNE.US,D,20180724,000000,5.34297,5.34297,5.06406,5.20362,71577.474314603,0
+GNE.US,D,20180725,000000,5.16852,5.22078,4.79373,4.81119,171639.09804272,0
+GNE.US,D,20180726,000000,4.81119,5.0116,4.74156,4.98566,52845.080280261,0
+GNE.US,D,20180727,000000,4.94197,4.94197,4.74585,4.80241,87978.06059582,0
+GNE.US,D,20180730,000000,4.75024,4.75024,4.54096,4.59343,112409.74552368,0
+GNE.US,D,20180731,000000,4.57587,4.62814,4.48869,4.53218,54062.255215599,0
+GNE.US,D,20180801,000000,4.5237,4.57587,4.44509,4.50605,35387.284767087,0
+GNE.US,D,20180802,000000,4.47143,4.65437,4.42336,4.65437,41062.990973572,0
+GNE.US,D,20180803,000000,4.64551,4.76741,4.55832,4.66305,46604.367006066,0
+GNE.US,D,20180806,000000,4.48869,4.86756,4.48869,4.6892,65618.751863675,0
+GNE.US,D,20180807,000000,4.6892,4.71533,4.51493,4.63673,47065.806535048,0
+GNE.US,D,20180808,000000,4.62814,4.75892,4.49737,4.50605,69863.995530315,0
+GNE.US,D,20180809,000000,4.51493,4.79793,4.46256,4.74156,67595.763890072,0
+GNE.US,D,20180810,000000,4.70665,4.72401,4.65437,4.68052,35825.139609032,0
+GNE.US,D,20180813,000000,4.68052,4.69494,4.5237,4.59343,70400.29080511,0
+GNE.US,D,20180814,000000,4.62864,4.75229,4.56691,4.67291,40089.866278007,0
+GNE.US,D,20180815,000000,4.68179,4.76224,4.55793,4.68179,59775.90200558,0
+GNE.US,D,20180816,000000,4.69943,5.08796,4.69943,5.04387,104522.20584162,0
+GNE.US,D,20180817,000000,5.03509,5.09674,4.99971,5.07918,55898.78454095,0
+GNE.US,D,20180820,000000,5.04387,5.16637,5.04387,5.1056,18246.344397148,0
+GNE.US,D,20180821,000000,5.09674,5.09674,4.95542,5.06143,44663.244720812,0
+GNE.US,D,20180822,000000,5.00838,5.10259,4.78769,5.06143,19952.645233207,0
+GNE.US,D,20180823,000000,5.07918,5.11438,4.86493,4.87596,26321.536154342,0
+GNE.US,D,20180824,000000,4.9289,4.9643,4.77872,4.82299,45884.521340852,0
+GNE.US,D,20180827,000000,4.80525,5.07918,4.7876,4.83177,145060.18117332,0
+GNE.US,D,20180828,000000,4.84075,4.89369,4.79647,4.84075,25920.596474715,0
+GNE.US,D,20180829,000000,4.82299,4.95542,4.76116,4.77872,126759.48945387,0
+GNE.US,D,20180830,000000,4.74351,4.82299,4.6023,4.76116,112536.89774945,0
+GNE.US,D,20180831,000000,4.7876,4.95542,4.74527,4.77872,77615.154196046,0
+GNE.US,D,20180904,000000,4.76994,4.8188,4.61108,4.70831,145629.28992573,0
+GNE.US,D,20180905,000000,4.69057,4.7876,4.69057,4.76116,12010.758228828,0
+GNE.US,D,20180906,000000,4.77872,4.77872,4.6023,4.62864,122792.13492579,0
+GNE.US,D,20180907,000000,4.63741,4.73463,4.63741,4.72577,82939.14093933,0
+GNE.US,D,20180910,000000,4.75229,4.77872,4.72577,4.73463,16291.891636612,0
+GNE.US,D,20180911,000000,4.7876,4.79647,4.72577,4.79647,21786.098295031,0
+GNE.US,D,20180912,000000,4.76994,4.80525,4.72577,4.79647,29251.164452794,0
+GNE.US,D,20180913,000000,4.82299,4.89369,4.77872,4.77872,56433.028973395,0
+GNE.US,D,20180914,000000,4.76994,4.88491,4.76994,4.81412,15956.578912217,0
+GNE.US,D,20180917,000000,4.82299,4.92012,4.82299,4.89369,21432.327989478,0
+GNE.US,D,20180918,000000,4.91134,4.91134,4.76116,4.82299,36895.679316271,0
+GNE.US,D,20180919,000000,4.77667,4.9289,4.75229,4.88491,29774.129252307,0
+GNE.US,D,20180920,000000,4.88491,4.99083,4.8584,4.88491,37543.745499198,0
+GNE.US,D,20180921,000000,4.88491,4.90501,4.74351,4.8584,80821.646211888,0
+GNE.US,D,20180924,000000,4.8584,4.92012,4.73463,4.80525,29961.781327427,0
+GNE.US,D,20180925,000000,4.80525,4.86708,4.67291,4.74351,35332.937444784,0
+GNE.US,D,20180926,000000,4.74351,4.74351,4.67291,4.67291,33926.059591975,0
+GNE.US,D,20180927,000000,4.76653,4.83177,4.71699,4.76994,16340.086431861,0
+GNE.US,D,20180928,000000,4.76994,4.9288,4.76994,4.76994,53863.323507549,0
+GNE.US,D,20181001,000000,4.7876,4.86708,4.76994,4.84075,23735.423949688,0
+GNE.US,D,20181002,000000,4.84075,4.93778,4.80525,4.92012,20812.973599465,0
+GNE.US,D,20181003,000000,4.90257,5.02604,4.90257,4.99961,26159.51960861,0
+GNE.US,D,20181004,000000,5.02604,5.19416,5.02604,5.17631,120897.15659343,0
+GNE.US,D,20181005,000000,5.17631,5.18509,4.99961,5.02604,48849.013959272,0
+GNE.US,D,20181008,000000,5.03509,5.03509,4.92012,4.99961,34070.643977723,0
+GNE.US,D,20181009,000000,4.98195,5.17192,4.98195,5.14091,36179.935335762,0
+GNE.US,D,20181010,000000,5.14091,5.29119,5.00838,5.23804,63074.681927217,0
+GNE.US,D,20181011,000000,5.24692,5.28652,5.12316,5.12316,65516.209746124,0
+GNE.US,D,20181012,000000,5.16734,5.29997,5.16734,5.24692,35645.690903317,0
+GNE.US,D,20181015,000000,5.19416,5.37955,5.18519,5.27354,80726.282042564,0
+GNE.US,D,20181016,000000,5.28232,5.37955,5.16734,5.32649,63527.918086795,0
+GNE.US,D,20181017,000000,5.29119,5.44821,5.29119,5.37078,47379.585414756,0
+GNE.US,D,20181018,000000,5.38842,5.45015,5.22926,5.29997,46636.155062507,0
+GNE.US,D,20181019,000000,5.29997,5.39729,5.17631,5.18519,36941.823269171,0
+GNE.US,D,20181022,000000,5.21093,5.22926,5.17631,5.17631,13160.255366583,0
+GNE.US,D,20181023,000000,5.12316,5.16734,4.95552,5.02604,51976.548544598,0
+GNE.US,D,20181024,000000,4.99961,5.12316,4.99961,5.00838,24013.313088254,0
+GNE.US,D,20181025,000000,5.03509,5.03509,4.8584,4.88491,44777.066471294,0
+GNE.US,D,20181026,000000,4.86708,4.90472,4.54906,4.67291,110439.91144552,0
+GNE.US,D,20181029,000000,4.70831,4.75229,4.63741,4.69057,49935.96040532,0
+GNE.US,D,20181030,000000,4.65507,4.69943,4.48733,4.68179,94208.51965826,0
+GNE.US,D,20181031,000000,4.69057,4.74341,4.54029,4.68179,49858.028395981,0
+GNE.US,D,20181101,000000,4.76994,4.84513,4.62864,4.84513,34697.176315963,0
+GNE.US,D,20181102,000000,4.88491,4.93778,4.86708,4.87596,21448.734728286,0
+GNE.US,D,20181105,000000,4.88491,4.98195,4.79647,4.83177,46404.40987684,0
+GNE.US,D,20181106,000000,5.12316,5.61799,5.11438,5.51208,137633.05559905,0
+GNE.US,D,20181107,000000,5.5032,5.75041,5.47667,5.75041,101901.22931699,0
+GNE.US,D,20181108,000000,5.74155,6.09505,5.74155,6.05089,120508.52196792,0
+GNE.US,D,20181109,000000,6.05089,6.17454,5.92849,6.10383,35200.658113143,0
+GNE.US,D,20181112,000000,6.13923,6.18322,6.05089,6.14801,75969.353209342,0
+GNE.US,D,20181113,000000,6.13923,6.13923,5.98008,6.01538,76785.588465054,0
+GNE.US,D,20181114,000000,6.01538,6.02094,5.76817,5.89173,49132.030203714,0
+GNE.US,D,20181115,000000,5.8298,5.87407,5.53841,5.75929,80873.942691839,0
+GNE.US,D,20181116,000000,5.75929,5.87535,5.60745,5.73247,49721.647379636,0
+GNE.US,D,20181119,000000,5.70575,6.01372,5.70575,5.80396,99181.812359517,0
+GNE.US,D,20181120,000000,5.74145,5.80396,5.63427,5.65211,97784.163297288,0
+GNE.US,D,20181121,000000,5.66099,5.76115,5.62539,5.6878,31026.168507613,0
+GNE.US,D,20181123,000000,5.63417,5.73247,5.58961,5.66099,28232.921225505,0
+GNE.US,D,20181126,000000,5.65211,5.75033,5.46469,5.58063,34896.108024013,0
+GNE.US,D,20181127,000000,5.58063,5.75033,5.53607,5.56288,28793.826608513,0
+GNE.US,D,20181128,000000,5.56288,5.70575,5.56288,5.58063,85944.65040477,0
+GNE.US,D,20181129,000000,5.58961,5.78601,5.58961,5.6878,111024.40151557,0
+GNE.US,D,20181130,000000,5.72351,5.75033,5.6878,5.69678,108199.36617702,0
+GNE.US,D,20181203,000000,5.8931,6.15211,5.8931,6.14313,116030.50769444,0
+GNE.US,D,20181204,000000,6.19677,6.44682,6.07165,6.40225,142417.67080401,0
+GNE.US,D,20181206,000000,6.35758,6.74162,6.35758,6.64312,185704.80030727,0
+GNE.US,D,20181207,000000,6.75937,7.88447,6.69676,6.786,422770.89645384,0
+GNE.US,D,20181210,000000,6.80384,7.20563,6.80384,6.9468,353527.28073472,0
+GNE.US,D,20181211,000000,7.00951,7.10772,6.47353,6.60753,262320.1688572,0
+GNE.US,D,20181212,000000,6.60753,6.93266,6.60753,6.83085,141976.73969854,0
+GNE.US,D,20181213,000000,6.83085,6.92018,6.44682,6.53614,144922.7747358,0
+GNE.US,D,20181214,000000,6.69676,6.8129,6.54502,6.58082,180784.82950714,0
+GNE.US,D,20181217,000000,6.58082,6.69676,6.11641,6.14313,205038.09115047,0
+GNE.US,D,20181218,000000,6.13426,6.286,5.94693,6.02727,176841.05966611,0
+GNE.US,D,20181219,000000,5.97364,6.31291,5.93795,6.00047,175537.74935203,0
+GNE.US,D,20181220,000000,5.93795,6.04054,5.71463,6.00943,108398.29788507,0
+GNE.US,D,20181221,000000,5.99139,6.18789,5.78601,6.01831,252035.19446676,0
+GNE.US,D,20181224,000000,5.92897,6.05391,5.26369,5.32181,89540.802467307,0
+GNE.US,D,20181226,000000,5.27714,5.50925,5.19241,5.44693,153056.4155,0
+GNE.US,D,20181227,000000,5.33059,5.45571,5.08972,5.33956,156256.75498878,0
+GNE.US,D,20181228,000000,5.30397,5.54494,5.27784,5.45571,75715.048757814,0
+GNE.US,D,20181231,000000,5.44693,5.50037,5.27714,5.38423,110261.48816098,0
+GNE.US,D,20190102,000000,5.36638,5.78601,5.35731,5.72351,72460.361946723,0
+GNE.US,D,20190103,000000,5.71463,5.87982,5.61652,5.84872,64982.990734855,0
+GNE.US,D,20190104,000000,5.85759,6.286,5.83955,6.21472,109604.19318747,0
+GNE.US,D,20190107,000000,6.27713,6.59855,6.08784,6.54502,203218.99398511,0
+GNE.US,D,20190108,000000,6.54502,6.90224,6.50036,6.58082,256882.36036343,0
+GNE.US,D,20190109,000000,6.66116,7.1434,6.6165,6.96474,205176.52300916,0
+GNE.US,D,20190110,000000,6.96474,7.36663,6.93481,7.15238,491997.08001299,0
+GNE.US,D,20190111,000000,7.25048,7.33982,7.15238,7.26843,185568.41929093,0
+GNE.US,D,20190114,000000,7.52734,8.03631,7.3755,7.80411,421984.39841222,0
+GNE.US,D,20190115,000000,8.03631,8.31297,7.93791,8.14339,442623.05041185,0
+GNE.US,D,20190116,000000,8.21487,8.63469,8.13257,8.48265,503048.04402154,0
+GNE.US,D,20190117,000000,8.50051,9.42149,8.48265,8.6701,1012539.83471,0
+GNE.US,D,20190118,000000,7.87569,9.01844,7.1434,7.87569,1069997.2594378,0
+GNE.US,D,20190122,000000,7.98266,7.98266,6.79487,7.29524,726268.90345627,0
+GNE.US,D,20190123,000000,7.27749,7.79514,7.25048,7.50052,181589.78512993,0
+GNE.US,D,20190124,000000,7.50052,7.89345,7.38438,7.80411,186046.26555873,0
+GNE.US,D,20190125,000000,7.8399,8.15226,7.8399,7.92903,286275.03293845,0
+GNE.US,D,20190128,000000,7.92903,8.00247,7.30422,7.90222,304222.97977352,0
+GNE.US,D,20190129,000000,7.89345,8.06303,7.69702,7.90222,184043.61800294,0
+GNE.US,D,20190130,000000,7.90222,8.00081,7.5095,7.62564,246723.51277758,0
+GNE.US,D,20190131,000000,7.59863,7.79514,7.38945,7.51847,266416.72645339,0
+GNE.US,D,20190201,000000,7.54529,7.55407,6.92906,7.27749,405576.63418278,0
+GNE.US,D,20190204,000000,7.10772,7.54529,7.10772,7.43802,246019.04843001,0
+GNE.US,D,20190205,000000,7.42017,7.58976,7.36663,7.49156,135363.79853763,0
+GNE.US,D,20190206,000000,7.45596,7.53632,7.33094,7.35756,116025.38058855,0
+GNE.US,D,20190207,000000,7.33094,7.35756,7.02716,7.3131,128881.08586602,0
+GNE.US,D,20190208,000000,7.29524,7.29524,6.9827,7.11659,151722.34255065,0
+GNE.US,D,20190211,000000,7.08099,7.25936,6.9468,7.18798,204690.47337197,0
+GNE.US,D,20190212,000000,7.24152,7.32197,7.01838,7.06315,169924.59383725,0
+GNE.US,D,20190213,000000,7.08986,7.22366,7.00951,7.02716,103454.74239789,0
+GNE.US,D,20190214,000000,7.09884,7.20563,6.96474,6.9827,120612.08950664,0
+GNE.US,D,20190215,000000,6.9827,7.08986,6.83972,7.04491,131552.30802824,0
+GNE.US,D,20190219,000000,7.01838,7.1434,6.82178,7.13454,147081.28631026,0
+GNE.US,D,20190220,000000,7.05398,7.5095,6.92018,7.42017,174979.92023255,0
+GNE.US,D,20190221,000000,7.4111,7.75047,7.41014,7.71488,236529.80087177,0
+GNE.US,D,20190222,000000,7.79514,7.95595,7.71488,7.90222,159874.44089602,0
+GNE.US,D,20190225,000000,7.94698,8.25944,7.92006,8.12554,264755.54414905,0
+GNE.US,D,20190226,000000,8.16113,8.18814,7.79066,8.05415,230445.97703743,0
+GNE.US,D,20190227,000000,8.04528,8.13451,7.84877,8.05415,317591.39563873,0
+GNE.US,D,20190228,000000,8.03631,8.32185,8.03631,8.10769,223076.27504899,0
+GNE.US,D,20190301,000000,8.10769,8.21487,7.64886,7.73272,314561.27606507,0
+GNE.US,D,20190304,000000,7.72385,7.81299,7.28627,7.72385,318819.85020699,0
+GNE.US,D,20190305,000000,7.72385,7.89345,7.63452,7.75047,220086.14690118,0
+GNE.US,D,20190306,000000,7.75935,7.77728,7.44708,7.6434,286642.13371927,0
+GNE.US,D,20190307,000000,7.61658,7.84877,7.36663,7.61658,641828.54591599,0
+GNE.US,D,20190308,000000,7.56295,7.67909,7.32197,7.33982,267747.72313921,0
+GNE.US,D,20190311,000000,7.34869,7.58976,7.34869,7.52734,211083.97440133,0
+GNE.US,D,20190312,000000,7.54529,7.572,7.34869,7.4111,89512.090674392,0
+GNE.US,D,20190313,000000,7.43802,7.43802,6.97372,7.24152,307209.00623662,0
+GNE.US,D,20190314,000000,7.22366,7.3131,7.15238,7.29524,104848.28977542,0
+GNE.US,D,20190315,000000,7.33982,7.58088,7.18944,7.52734,144449.03015271,0
+GNE.US,D,20190318,000000,7.53632,7.72385,7.42456,7.54529,174253.92204028,0
+GNE.US,D,20190319,000000,7.55407,7.66856,7.32197,7.54529,117694.76626231,0
+GNE.US,D,20190320,000000,7.49156,7.49156,7.09884,7.3131,289107.24622523,0
+GNE.US,D,20190321,000000,7.27749,7.72385,7.12566,7.58976,252646.34548736,0
+GNE.US,D,20190322,000000,7.62584,7.76988,7.45489,7.58078,178525.82665749,0
+GNE.US,D,20190325,000000,7.57182,7.74277,7.46386,7.65286,161564.33499326,0
+GNE.US,D,20190326,000000,7.77885,7.94094,7.65286,7.71585,185649.4275638,0
+GNE.US,D,20190327,000000,7.71585,7.85073,7.56275,7.7609,237260.92616992,0
+GNE.US,D,20190328,000000,7.83278,7.91391,7.70698,7.76988,280640.34357898,0
+GNE.US,D,20190329,000000,7.83278,7.85989,7.62584,7.65286,149393.61106105,0
+GNE.US,D,20190401,000000,7.65286,7.71819,7.38272,7.60771,139149.65351764,0
+GNE.US,D,20190402,000000,7.62584,7.80704,7.60771,7.60771,129876.76982745,0
+GNE.US,D,20190403,000000,7.62584,7.71585,7.38272,7.42777,155289.78282028,0
+GNE.US,D,20190404,000000,7.44592,7.55377,7.25663,7.38272,99059.787239631,0
+GNE.US,D,20190405,000000,7.40964,7.52676,7.35561,7.51779,54155.568542572,0
+GNE.US,D,20190408,000000,7.51779,7.57182,7.46386,7.5449,65167.566546447,0
+GNE.US,D,20190409,000000,7.53593,7.68094,7.53593,7.64388,96179.379157603,0
+GNE.US,D,20190410,000000,7.69791,7.79679,7.60771,7.74277,103832.09739049,0
+GNE.US,D,20190411,000000,7.7609,7.81484,7.49975,7.58976,129672.71101351,0
+GNE.US,D,20190412,000000,7.63482,7.63482,7.38272,7.44592,93624.029588215,0
+GNE.US,D,20190415,000000,7.44592,7.56275,7.40066,7.44592,71460.576300594,0
+GNE.US,D,20190416,000000,7.44592,7.46386,7.27477,7.41881,105711.69440522,0
+GNE.US,D,20190417,000000,7.40964,7.5449,7.37366,7.53593,78853.86297607,0
+GNE.US,D,20190418,000000,7.52676,7.56275,7.48181,7.53593,71450.322088839,0
+GNE.US,D,20190422,000000,7.47274,7.65286,7.42105,7.63482,102244.74541079,0
+GNE.US,D,20190423,000000,7.62584,7.65286,7.58078,7.61668,135549.3997704,0
+GNE.US,D,20190424,000000,7.61668,7.77964,7.5449,7.60771,91980.279443863,0
+GNE.US,D,20190425,000000,7.60771,7.65286,7.38468,7.46386,130608.92054676,0
+GNE.US,D,20190426,000000,7.50882,7.65286,7.49975,7.58976,91463.467171401,0
+GNE.US,D,20190429,000000,7.59873,7.75184,7.50882,7.67987,92718.582690235,0
+GNE.US,D,20190430,000000,7.73379,7.8238,7.62584,7.8238,153763.95611111,0
+GNE.US,D,20190501,000000,7.90495,7.92289,7.66193,7.77885,128768.2895367,0
+GNE.US,D,20190502,000000,7.7609,7.83278,7.66193,7.78783,63406.918388084,0
+GNE.US,D,20190503,000000,7.8238,7.92279,7.75184,7.87784,148447.14731605,0
+GNE.US,D,20190506,000000,8.03982,8.4262,7.58118,7.86896,441157.72355204,0
+GNE.US,D,20190507,000000,7.8238,8.24695,7.8238,8.19303,184848.57362572,0
+GNE.US,D,20190508,000000,8.19303,8.72413,8.19303,8.46306,417195.68152256,0
+GNE.US,D,20190509,000000,8.45409,8.55317,8.25592,8.36408,241939.9229938,0
+GNE.US,D,20190510,000000,8.3551,8.8942,8.3551,8.78722,323634.20262606,0
+GNE.US,D,20190513,000000,8.77834,9.00333,8.75163,8.98538,346027.35025699,0
+GNE.US,D,20190514,000000,9.09275,9.09275,8.66093,9.03082,421952.61035578,0
+GNE.US,D,20190515,000000,9.03082,9.22947,8.95798,9.11177,243350.90253131,0
+GNE.US,D,20190516,000000,9.11177,9.20061,8.85929,8.95047,219859.52882139,0
+GNE.US,D,20190517,000000,8.93175,8.93175,8.61383,8.79453,167171.33798099,0
+GNE.US,D,20190520,000000,8.72237,8.96734,8.65907,8.91292,182745.43479474,0
+GNE.US,D,20190521,000000,8.95798,9.1929,8.95798,9.13946,221476.61801518,0
+GNE.US,D,20190522,000000,9.15819,9.17554,8.86758,8.95798,238548.85516636,0
+GNE.US,D,20190523,000000,8.92228,8.92228,8.4141,8.70404,246310.26804385,0
+GNE.US,D,20190524,000000,8.73163,8.75914,8.43233,8.56848,126822.04014558,0
+GNE.US,D,20190528,000000,8.60476,8.65001,8.44141,8.56848,112916.3035844,0
+GNE.US,D,20190529,000000,8.50508,8.50508,8.18776,8.46871,231312.45793074,0
+GNE.US,D,20190530,000000,8.52314,8.55941,8.33267,8.50508,272687.17694167,0
+GNE.US,D,20190531,000000,8.47778,8.60378,8.2965,8.46871,162807.14545799,0
+GNE.US,D,20190603,000000,8.51416,8.65001,8.36447,8.58661,260086.80153693,0
+GNE.US,D,20190604,000000,8.59569,8.65907,8.52314,8.61383,146210.70373225,0
+GNE.US,D,20190605,000000,8.63176,8.77006,8.55033,8.69536,243488.30896884,0
+GNE.US,D,20190606,000000,8.72237,8.95798,8.70404,8.87684,305929.28060958,0
+GNE.US,D,20190607,000000,8.88513,8.98538,8.64561,8.70404,215555.83614775,0
+GNE.US,D,20190610,000000,8.70404,8.78624,8.26938,8.45975,236638.49551638,0
+GNE.US,D,20190611,000000,8.44141,8.59569,8.30088,8.55033,166725.27976964,0
+GNE.US,D,20190612,000000,8.55033,8.84095,8.55033,8.75914,195140.72596438,0
+GNE.US,D,20190613,000000,8.77737,8.96734,8.75914,8.87684,180966.32905521,0
+GNE.US,D,20190614,000000,8.91292,8.95798,8.82233,8.8584,166193.08617955,0
+GNE.US,D,20190617,000000,8.87684,8.92228,8.75914,8.84095,133380.63398418,0
+GNE.US,D,20190618,000000,8.88513,9.04877,8.86758,9.01278,167118.01607986,0
+GNE.US,D,20190619,000000,9.02233,9.40297,8.87684,9.40297,351709.20899052,0
+GNE.US,D,20190620,000000,9.51317,9.87501,9.45465,9.7755,415681.13444632,0
+GNE.US,D,20190621,000000,9.76575,9.87501,9.56777,9.79305,314975.54621998,0
+GNE.US,D,20190624,000000,9.84668,9.90131,9.67504,9.88476,260246.7672403,0
+GNE.US,D,20190625,000000,9.97537,9.97537,9.79305,9.87501,263238.94623046,0
+GNE.US,D,20190626,000000,9.88476,9.90328,9.11372,9.3308,442228.26325928,0
+GNE.US,D,20190627,000000,9.39321,9.57558,9.33958,9.48488,312518.63708346,0
+GNE.US,D,20190628,000000,9.51317,9.78525,9.49366,9.65652,2274817.9204536,0
+GNE.US,D,20190701,000000,9.70236,10.2651,9.70236,10.109,498451.08089169,0
+GNE.US,D,20190702,000000,10.1558,10.4182,9.97537,10.3363,396599.07179113,0
+GNE.US,D,20190703,000000,10.381,10.6619,10.3557,10.4815,395201.4227289,0
+GNE.US,D,20190705,000000,10.5713,10.8082,10.3557,10.6991,412468.48990342,0
+GNE.US,D,20190708,000000,10.7351,10.8169,10.5908,10.7907,555713.67559608,0
+GNE.US,D,20190709,000000,10.8346,10.8629,10.0837,10.3284,476265.06833821,0
+GNE.US,D,20190710,000000,10.3723,10.4465,10.1656,10.1734,321009.12441673,0
+GNE.US,D,20190711,000000,10.1558,10.3187,9.92765,10.309,396400.14008308,0
+GNE.US,D,20190712,000000,10.3363,10.4182,9.99203,10.0563,289659.94823883,0
+GNE.US,D,20190715,000000,10.0652,10.1831,9.83303,10.1734,252989.86158117,0
+GNE.US,D,20190716,000000,10.1276,10.2552,9.95592,10.1276,408224.27165797,0
+GNE.US,D,20190717,000000,10.1276,10.1276,9.96564,10.1276,288107.46057909,0
+GNE.US,D,20190718,000000,10.1187,10.1471,9.90131,10.1276,150874.31923849,0
+GNE.US,D,20190719,000000,10.0992,10.1656,9.88476,9.89156,187607.98200904,0
+GNE.US,D,20190722,000000,9.9091,9.93737,9.57558,9.72771,316322.94964462,0
+GNE.US,D,20190723,000000,9.73747,9.7872,9.40297,9.64677,244243.01895401,0
+GNE.US,D,20190724,000000,9.58533,9.8184,9.53657,9.70236,217702.04266811,0
+GNE.US,D,20190725,000000,9.71015,9.7755,9.61166,9.61947,166216.67086658,0
+GNE.US,D,20190726,000000,9.61947,9.84668,9.58533,9.78525,251028.23087241,0
+GNE.US,D,20190729,000000,9.80962,9.8379,9.67115,9.80962,177547.57485605,0
+GNE.US,D,20190730,000000,9.80962,10.2085,9.78037,10.1374,330883.93033695,0
+GNE.US,D,20190731,000000,10.1997,10.381,9.9832,9.99203,311870.57090052,0
+GNE.US,D,20190801,000000,10.0379,10.1187,9.8184,9.87501,207467.31391528,0
+GNE.US,D,20190802,000000,9.84668,9.86624,9.59411,9.66626,156505.93233444,0
+GNE.US,D,20190805,000000,8.97573,8.97573,6.80042,6.88205,793148.92336583,0
+GNE.US,D,20190806,000000,6.90926,6.97265,6.10228,6.12939,769935.43879448,0
+GNE.US,D,20190807,000000,5.99344,6.49196,5.92976,6.35613,403189.45368617,0
+GNE.US,D,20190808,000000,6.41053,6.59183,6.12031,6.4829,569704.52211483,0
+GNE.US,D,20190809,000000,6.61903,6.84577,6.58266,6.64614,413721.55457992,0
+GNE.US,D,20190812,000000,6.64614,6.65083,6.4195,6.54648,265737.89763519,0
+GNE.US,D,20190813,000000,6.51927,7.08148,6.51927,6.85485,494972.85226434,0
+GNE.US,D,20190814,000000,6.82754,6.90019,6.45579,6.51011,290910.96207296,0
+GNE.US,D,20190815,000000,6.56511,6.57417,6.34549,6.43696,290245.46373005,0
+GNE.US,D,20190816,000000,6.44604,6.64761,6.40955,6.54688,219853.37629434,0
+GNE.US,D,20190819,000000,6.54688,6.73001,6.52854,6.65678,144572.08069377,0
+GNE.US,D,20190820,000000,6.62937,6.88546,6.60188,6.81243,159408.89968233,0
+GNE.US,D,20190821,000000,6.80325,6.959,6.74835,6.83066,174623.07366346,0
+GNE.US,D,20190822,000000,6.85805,6.9038,6.72085,6.73918,138645.14629928,0
+GNE.US,D,20190823,000000,6.72085,6.9038,6.61103,6.63845,245509.41410577,0
+GNE.US,D,20190826,000000,6.66595,6.86723,6.52854,6.75751,230672.59511722,0
+GNE.US,D,20190827,000000,6.76668,6.86118,6.52854,6.69335,307911.41974186,0
+GNE.US,D,20190828,000000,6.70261,6.86723,6.55603,6.60188,188317.57346249,0
+GNE.US,D,20190829,000000,6.62937,6.73918,6.55603,6.69335,98055.899908799,0
+GNE.US,D,20190830,000000,6.74835,6.74835,6.44604,6.55603,159156.64607315,0
+GNE.US,D,20190903,000000,6.47343,6.58812,6.30882,6.43696,201211.21932344,0
+GNE.US,D,20190904,000000,6.49187,6.64858,6.44604,6.60188,137319.27671934,0
+GNE.US,D,20190905,000000,6.60188,6.83982,6.51011,6.52854,232122.5406594,0
+GNE.US,D,20190906,000000,6.55603,6.62021,6.51011,6.51011,210650.22124407,0
+GNE.US,D,20190909,000000,6.46437,6.51937,6.22641,6.28133,435014.42528951,0
+GNE.US,D,20190910,000000,6.26299,6.63845,6.26299,6.50093,214124.34818673,0
+GNE.US,D,20190911,000000,6.4552,6.79399,6.42781,6.75751,231879.51584081,0
+GNE.US,D,20190912,000000,6.76668,6.959,6.70261,6.79399,226306.35175187,0
+GNE.US,D,20190913,000000,6.81243,6.94134,6.74835,6.77575,131071.38549691,0
+GNE.US,D,20190916,000000,6.76668,7.09074,6.73001,7.0139,382909.69909798,0
+GNE.US,D,20190917,000000,7.0414,7.07787,6.83982,6.959,111354.58713408,0
+GNE.US,D,20190918,000000,6.959,6.96816,6.71626,6.80325,162686.14575928,0
+GNE.US,D,20190919,000000,6.80325,6.96816,6.79399,6.86723,128161.24020081,0
+GNE.US,D,20190920,000000,6.8489,6.9268,6.72573,6.88546,171616.53877685,0
+GNE.US,D,20190923,000000,6.85805,7.00463,6.79399,6.959,62456.352958381,0
+GNE.US,D,20190924,000000,7.00463,7.00463,6.82754,6.9038,249062.49847893,0
+GNE.US,D,20190925,000000,6.9038,6.959,6.61553,6.70261,146843.38859753,0
+GNE.US,D,20190926,000000,6.72085,6.94973,6.63845,6.85805,160370.74474496,0
+GNE.US,D,20190927,000000,6.80325,6.8681,6.62021,6.63845,170032.26306069,0
+GNE.US,D,20190930,000000,6.64761,6.8763,6.5926,6.83066,296214.44039273,0
+GNE.US,D,20191001,000000,6.85805,6.94973,6.75751,6.76668,130054.16769079,0
+GNE.US,D,20191002,000000,6.80325,6.959,6.75751,6.94973,193932.77981963,0
+GNE.US,D,20191003,000000,6.94973,6.9864,6.5926,6.79399,207569.85603283,0
+GNE.US,D,20191004,000000,6.79399,6.9038,6.63845,6.8489,373504.53607614,0
+GNE.US,D,20191007,000000,6.81243,6.99548,6.77575,6.9038,139830.53317818,0
+GNE.US,D,20191008,000000,6.82158,7.07787,6.82158,6.9864,106883.75080883,0
+GNE.US,D,20191009,000000,7.02307,7.16037,6.9864,7.03223,176885.15277666,0
+GNE.US,D,20191010,000000,7.03223,7.05963,6.83066,6.91316,158196.85185286,0
+GNE.US,D,20191011,000000,6.94973,7.02307,6.69335,6.70261,305746.75564033,0
+GNE.US,D,20191014,000000,6.72085,6.99548,6.66595,6.9314,190902.66024597,0
+GNE.US,D,20191015,000000,6.91316,6.9864,6.74835,6.77575,128100.74035145,0
+GNE.US,D,20191016,000000,6.73918,6.85805,6.73001,6.80325,112000.60247465,0
+GNE.US,D,20191017,000000,6.83066,6.83066,6.64761,6.74835,139796.6942794,0
+GNE.US,D,20191018,000000,6.70261,6.86723,6.64761,6.80325,194570.5917908,0
+GNE.US,D,20191021,000000,6.8489,6.99548,6.77575,6.85805,176149.92579381,0
+GNE.US,D,20191022,000000,6.85805,7.13736,6.85805,6.97723,128197.12994194,0
+GNE.US,D,20191023,000000,7.00463,7.08703,6.959,6.97723,118967.31394111,0
+GNE.US,D,20191024,000000,7.03223,7.03223,6.8489,6.9314,117840.37606922,0
+GNE.US,D,20191025,000000,6.9314,7.00463,6.79399,6.80325,80676.036404965,0
+GNE.US,D,20191028,000000,6.82158,6.92223,6.82158,6.9038,109423.71906058,0
+GNE.US,D,20191029,000000,6.91316,6.94973,6.8763,6.91316,148553.79111831,0
+GNE.US,D,20191030,000000,6.94973,7.07787,6.94973,7.02307,116066.39743557,0
+GNE.US,D,20191031,000000,7.02307,7.07787,6.79292,6.82158,150509.26930001,0
+GNE.US,D,20191101,000000,6.83066,6.94056,6.75751,6.77575,218273.20226287,0
+GNE.US,D,20191104,000000,6.78482,6.8489,6.64284,6.67501,211224.45710236,0
+GNE.US,D,20191105,000000,6.68418,6.71169,6.42781,6.43696,160917.29423151,0
+GNE.US,D,20191106,000000,6.42781,6.63845,6.42781,6.54688,107395.43597541,0
+GNE.US,D,20191107,000000,6.62937,6.62937,6.24476,6.25392,170805.43062702,0
+GNE.US,D,20191108,000000,6.42781,6.70894,6.27215,6.5926,315955.84886378,0
+GNE.US,D,20191111,000000,6.73001,7.45343,6.66595,7.23352,464366.08101751,0
+GNE.US,D,20191112,000000,7.29749,7.46259,7.23352,7.28832,262940.54866838,0
+GNE.US,D,20191113,000000,7.16955,7.52666,7.10537,7.4899,188777.98757031,0
+GNE.US,D,20191114,000000,7.44425,7.65471,7.44425,7.49907,200527.26339937,0
+GNE.US,D,20191115,000000,7.48063,7.69323,7.48063,7.68397,159086.91743321,0
+GNE.US,D,20191118,000000,7.62847,7.75798,7.62847,7.7025,78581.100943383,0
+GNE.US,D,20191119,000000,7.72102,7.74872,7.62847,7.69323,103200.43794637,0
+GNE.US,D,20191120,000000,7.67479,7.76716,7.67479,7.72102,135954.44113473,0
+GNE.US,D,20191121,000000,7.72102,7.84126,7.66564,7.69323,135067.45181791,0
+GNE.US,D,20191122,000000,7.69323,7.77651,7.62847,7.66564,137755.08071894,0
+GNE.US,D,20191125,000000,7.66564,7.74872,7.60078,7.66564,117473.27528839,0
+GNE.US,D,20191126,000000,7.66564,7.72102,7.57318,7.59152,134286.08088216,0
+GNE.US,D,20191127,000000,7.58225,7.71176,7.54997,7.67479,204275.17779589,0
+GNE.US,D,20191129,000000,7.60078,7.61004,7.39736,7.48063,161827.86823536,0
+GNE.US,D,20191202,000000,7.4898,7.60078,7.40661,7.57318,141219.97887101,0
+GNE.US,D,20191203,000000,7.5176,7.78578,7.5176,7.68397,178823.19879838,0
+GNE.US,D,20191204,000000,7.69323,7.73955,7.62847,7.647,143522.04941005,0
+GNE.US,D,20191205,000000,7.647,7.69323,7.59152,7.61922,91691.110672367,0
+GNE.US,D,20191206,000000,7.65636,7.76716,7.62847,7.72102,151407.53824977,0
+GNE.US,D,20191209,000000,7.7025,7.89675,7.7025,7.74872,160237.43999215,0
+GNE.US,D,20191210,000000,7.77651,7.8597,7.74872,7.79504,115760.82192527,0
+GNE.US,D,20191211,000000,7.80431,7.87813,7.4389,7.52686,179008.80003115,0
+GNE.US,D,20191212,000000,7.54539,7.73029,7.41597,7.68397,171071.01471148,0
+GNE.US,D,20191213,000000,7.63775,7.69508,7.38351,7.40661,141146.14854637,0
+GNE.US,D,20191216,000000,7.39736,7.56392,7.38818,7.49907,189429.13001676,0
+GNE.US,D,20191217,000000,7.5176,7.57318,7.37892,7.42515,84968.449445678,0
+GNE.US,D,20191218,000000,7.45293,7.55465,7.37892,7.52686,98781.898101065,0
+GNE.US,D,20191219,000000,7.50833,7.58225,7.44368,7.4898,70262.884367591,0
+GNE.US,D,20191220,000000,7.49907,7.52686,7.41579,7.50833,172928.05246034,0
+GNE.US,D,20191223,000000,7.49907,7.56392,7.40661,7.48063,72382.429937384,0
+GNE.US,D,20191224,000000,7.47147,7.4898,7.39736,7.4344,73437.58832699,0
+GNE.US,D,20191226,000000,7.45293,7.53622,7.40661,7.47147,64690.745699831,0
+GNE.US,D,20191227,000000,7.42515,7.47147,7.31417,7.36965,80065.910805531,0
+GNE.US,D,20191230,000000,7.36039,7.39736,7.21245,7.24024,107934.80751373,0
+GNE.US,D,20191231,000000,7.28647,7.3442,7.1199,7.14769,92219.202577758,0
+GNE.US,D,20200102,000000,7.22172,7.22172,6.82412,7.00912,202603.74127979,0
+GNE.US,D,20200103,000000,6.98133,7.13843,6.98133,7.02736,65735.649877684,0
+GNE.US,D,20200106,000000,6.98133,7.15687,6.92583,7.03662,124802.98585098,0
+GNE.US,D,20200107,000000,7.01838,7.11075,6.94426,7.07378,63834.519018276,0
+GNE.US,D,20200108,000000,7.06441,7.10147,6.88888,6.90731,71865.617664924,0
+GNE.US,D,20200109,000000,6.93501,6.97206,6.78707,6.92583,112871.18505267,0
+GNE.US,D,20200110,000000,6.97206,6.97206,6.83339,6.86108,61564.236535682,0
+GNE.US,D,20200113,000000,6.82412,6.99985,6.78707,6.92583,88435.398440101,0
+GNE.US,D,20200114,000000,6.94426,7.04589,6.87961,6.9628,88235.441310875,0
+GNE.US,D,20200115,000000,6.97206,7.07378,6.9628,6.99985,64274.424702572,0
+GNE.US,D,20200116,000000,6.99985,7.11659,6.95363,7.09221,80525.299492164,0
+GNE.US,D,20200117,000000,7.1199,7.12917,6.92125,6.94426,89271.116698147,0
+GNE.US,D,20200121,000000,6.94426,7.03662,6.87035,6.99985,71461.60172177,0
+GNE.US,D,20200122,000000,6.99985,7.04687,6.93501,6.98133,55821.877952787,0
+GNE.US,D,20200123,000000,6.94426,6.97206,6.79633,6.93501,95607.194141665,0
+GNE.US,D,20200124,000000,6.93501,6.97206,6.75937,6.77779,73913.383752431,0
+GNE.US,D,20200127,000000,6.68545,6.82412,6.66692,6.75937,97316.571241252,0
+GNE.US,D,20200128,000000,6.75937,6.83339,6.7225,6.74104,63157.741042435,0
+GNE.US,D,20200129,000000,6.78707,6.78707,6.66692,6.74104,100314.90275846,0
+GNE.US,D,20200130,000000,6.71314,6.84255,6.67618,6.84255,46688.451542458,0
+GNE.US,D,20200131,000000,6.8056,6.86108,6.66692,6.68545,82179.303848272,0
+GNE.US,D,20200203,000000,6.67618,6.92583,6.67618,6.83339,92931.870294742,0
+GNE.US,D,20200204,000000,6.87035,7.01838,6.78707,6.8056,93318.454077912,0
+GNE.US,D,20200205,000000,6.86108,7.01838,6.79633,6.99985,60351.163285044,0
+GNE.US,D,20200206,000000,7.00912,7.1199,6.9628,7.04589,67089.205829366,0
+GNE.US,D,20200207,000000,7.02736,7.08392,6.9628,7.01838,76663.563345166,0
+GNE.US,D,20200210,000000,7.01838,7.06441,6.94426,6.9628,55540.912550695,0
+GNE.US,D,20200211,000000,7.00912,7.09221,6.95363,6.99059,33687.13645808,0
+GNE.US,D,20200212,000000,6.99059,7.08304,6.91658,7.06441,68244.855494174,0
+GNE.US,D,20200213,000000,7.03662,7.38818,7.03662,7.32343,91926.957542735,0
+GNE.US,D,20200214,000000,7.31417,7.45293,7.23098,7.25877,79252.751813347,0
+GNE.US,D,20200218,000000,7.25877,7.47147,7.24951,7.40661,152094.57043737,0
+GNE.US,D,20200219,000000,7.41579,7.71176,7.41579,7.63775,214859.57516958,0
+GNE.US,D,20200220,000000,7.60078,7.75798,7.45293,7.73955,108995.09300922,0
+GNE.US,D,20200221,000000,7.73955,7.75798,7.62847,7.72102,67269.679956258,0
+GNE.US,D,20200224,000000,7.57318,7.61004,7.28647,7.31417,72286.040346886,0
+GNE.US,D,20200225,000000,7.32343,7.32343,7.12917,7.23098,60960.263463302,0
+GNE.US,D,20200226,000000,7.27731,7.3049,6.87035,6.95363,85633.947788588,0
+GNE.US,D,20200227,000000,6.85182,6.93501,6.63922,6.66692,75992.937896379,0
+GNE.US,D,20200228,000000,6.42653,6.57427,6.28785,6.39874,100381.55513487,0
+GNE.US,D,20200302,000000,6.43569,6.74104,6.41668,6.7225,97424.240464681,0
+GNE.US,D,20200303,000000,6.73177,6.95363,6.48183,6.66692,102543.14297286,0
+GNE.US,D,20200304,000000,6.76854,6.83612,6.55593,6.69472,72708.513871199,0
+GNE.US,D,20200305,000000,6.58354,6.68545,6.36177,6.44496,57273.874337318,0
+GNE.US,D,20200306,000000,6.28785,6.31545,6.03821,6.23227,88332.856322548,0
+GNE.US,D,20200309,000000,5.83468,5.83468,5.14111,5.18743,127731.58872826,0
+GNE.US,D,20200310,000000,5.64968,5.66821,5.24293,5.52954,158839.79092991,0
+GNE.US,D,20200311,000000,5.37232,5.59429,5.37232,5.43718,198498.98031421,0
+GNE.US,D,20200312,000000,4.25357,5.50183,4.25357,5.39076,184237.42260511,0
+GNE.US,D,20200313,000000,4.95621,5.71453,4.95621,5.45561,223545.91794738,0
+GNE.US,D,20200316,000000,5.08581,5.45561,4.4963,5.09498,161156.21736541,0
+GNE.US,D,20200317,000000,5.15036,6.11203,5.04876,6.11203,190881.12640128,0
+GNE.US,D,20200318,000000,5.60355,5.98261,5.45561,5.696,130848.86910183,0
+GNE.US,D,20200319,000000,5.696,6.46349,5.41855,5.92703,177793.67593817,0
+GNE.US,D,20200320,000000,5.89952,6.38489,5.62208,6.07516,245833.44719723,0
+GNE.US,D,20200323,000000,6.21082,6.30423,5.64022,5.95824,164725.70847737,0
+GNE.US,D,20200324,000000,6.21082,6.43521,5.66821,5.88334,194129.66068533,0
+GNE.US,D,20200325,000000,5.91133,6.14518,5.66821,5.8179,155626.12096584,0
+GNE.US,D,20200326,000000,5.8179,6.45394,5.8179,6.12656,145043.77443451,0
+GNE.US,D,20200327,000000,5.97696,6.59417,5.70565,6.41649,122719.33002234,0
+GNE.US,D,20200330,000000,6.44457,6.75313,6.13592,6.65971,176728.26333681,0
+GNE.US,D,20200331,000000,6.70641,6.84217,6.46329,6.71578,214550.92339575,0
+GNE.US,D,20200401,000000,6.47266,6.77195,6.38849,6.49128,146498.84708257,0
+GNE.US,D,20200402,000000,6.52873,6.66907,6.36509,6.5381,148630.69770647,0
+GNE.US,D,20200403,000000,6.52873,6.65034,6.14382,6.31351,186947.61077201,0
+GNE.US,D,20200406,000000,6.46329,6.84674,6.3416,6.74376,159173.05281195,0
+GNE.US,D,20200407,000000,6.70641,7.09933,6.67843,7.01517,139606.99136192,0
+GNE.US,D,20200408,000000,7.05262,7.37063,6.94963,7.27711,251756.27990702,0
+GNE.US,D,20200409,000000,7.39862,7.55758,7.33318,7.45489,215709.64932407,0
+GNE.US,D,20200413,000000,7.39862,7.48454,7.23966,7.34254,117319.46211206,0
+GNE.US,D,20200414,000000,7.53896,7.56694,7.29583,7.33318,138891.2473814,0
+GNE.US,D,20200415,000000,7.25839,7.88027,7.10869,7.68864,200063.77302805,0
+GNE.US,D,20200416,000000,7.69801,7.71663,7.45938,7.66056,117029.26791939,0
+GNE.US,D,20200417,000000,7.77281,7.89442,7.66056,7.72599,179584.06131062,0
+GNE.US,D,20200420,000000,7.38,7.70727,7.38,7.50159,201630.61658423,0
+GNE.US,D,20200421,000000,7.36127,7.49224,7.22094,7.38,154702.2164867,0
+GNE.US,D,20200422,000000,7.43607,7.58576,7.34254,7.4267,167285.15973147,0
+GNE.US,D,20200423,000000,7.46415,7.52023,7.26774,7.29583,116408.8881082,0
+GNE.US,D,20200424,000000,7.26774,7.36127,7.0058,7.24902,114761.03627914,0
+GNE.US,D,20200427,000000,7.30509,7.56694,7.25839,7.44552,112234.39850267,0
+GNE.US,D,20200428,000000,7.5764,7.62321,7.31446,7.40798,141415.83431554,0
+GNE.US,D,20200429,000000,7.54821,7.66056,7.39862,7.40798,172232.81690334,0
+GNE.US,D,20200430,000000,7.25839,7.50159,7.18358,7.37063,113770.47942359,0
+GNE.US,D,20200501,000000,7.18358,7.30139,6.80004,7.22094,178776.02942431,0
+GNE.US,D,20200504,000000,7.12741,7.17422,6.90282,7.01517,140508.3365752,0
+GNE.US,D,20200505,000000,7.2023,7.39862,7.02453,7.04335,162012.44404696,0
+GNE.US,D,20200506,000000,6.99645,7.12741,6.80004,6.85611,288738.09460203,0
+GNE.US,D,20200507,000000,7.01517,7.73536,7.01517,7.41734,153935.20144742,0
+GNE.US,D,20200508,000000,7.43607,7.6512,7.4267,7.46415,111308.44318117,0
+GNE.US,D,20200511,000000,7.45489,7.53896,7.34254,7.46415,106762.75111011,0
+GNE.US,D,20200512,000000,7.39862,7.6277,7.3753,7.44552,165237.39364396,0
+GNE.US,D,20200513,000000,7.39862,7.50608,7.28647,7.47351,154300.2513859,0
+GNE.US,D,20200514,000000,7.34254,7.62321,7.22094,7.58576,207498.07655054,0
+GNE.US,D,20200515,000000,7.63247,7.63667,7.50159,7.60448,186259.55316323,0
+GNE.US,D,20200518,000000,7.79816,7.84546,7.68474,7.68474,126740.00645154,0
+GNE.US,D,20200519,000000,7.75087,7.77924,7.59961,7.68474,142177.72224894,0
+GNE.US,D,20200520,000000,7.75087,7.93997,7.6469,7.86438,163399.83889743,0
+GNE.US,D,20200521,000000,7.82654,7.97779,7.80762,7.90213,130605.84428323,0
+GNE.US,D,20200522,000000,7.94942,8.04392,7.85491,8.03455,184182.04986164,0
+GNE.US,D,20200526,000000,8.22355,8.27074,7.95887,8.04392,143347.7278102,0
+GNE.US,D,20200527,000000,8.06283,8.16688,8.04392,8.11949,151116.31863591,0
+GNE.US,D,20200528,000000,8.20462,8.22355,8.09121,8.12895,109922.07375188,0
+GNE.US,D,20200529,000000,8.11949,8.22355,7.99671,8.13851,130863.22499829,0
+GNE.US,D,20200601,000000,8.17635,8.19517,8.01563,8.04392,106903.23381116,0
+GNE.US,D,20200602,000000,8.09121,8.15743,7.96823,8.04392,170404.49094739,0
+GNE.US,D,20200603,000000,8.17635,8.22355,8.0251,8.20462,237773.63675768,0
+GNE.US,D,20200604,000000,8.20462,8.23301,8.03455,8.07229,115318.86539862,0
+GNE.US,D,20200605,000000,8.11014,8.2141,8.01563,8.08175,155249.79139443,0
+GNE.US,D,20200608,000000,8.2141,8.2141,7.63745,7.75087,212584.1655811,0
+GNE.US,D,20200609,000000,7.65646,7.74141,7.36332,7.45781,153075.89850233,0
+GNE.US,D,20200610,000000,7.44835,7.57133,7.24054,7.48619,133674.92986156,0
+GNE.US,D,20200611,000000,7.34449,7.38223,6.96641,7.07036,202160.75933197,0
+GNE.US,D,20200612,000000,7.22162,7.28764,6.94749,7.12712,157447.26897357,0
+GNE.US,D,20200615,000000,6.94749,7.42007,6.94749,7.22162,140729.82754911,0
+GNE.US,D,20200616,000000,7.33503,7.36332,7.19334,7.24054,148076.97027169,0
+GNE.US,D,20200617,000000,7.28764,7.30655,7.05155,7.07982,161867.85966121,0
+GNE.US,D,20200618,000000,7.04207,7.05155,6.75839,6.76786,172138.4781552,0
+GNE.US,D,20200619,000000,6.77732,6.94749,6.70174,6.75839,235354.66820463,0
+GNE.US,D,20200622,000000,6.71119,6.92857,6.71119,6.83397,143466.67666656,0
+GNE.US,D,20200623,000000,6.88137,6.94749,6.71119,6.71119,137248.52265823,0
+GNE.US,D,20200624,000000,6.67336,6.85299,6.6166,6.74903,148396.90167845,0
+GNE.US,D,20200625,000000,6.7301,6.83397,6.59778,6.69228,160178.99098514,0
+GNE.US,D,20200626,000000,6.63552,6.92857,6.63552,6.83397,358593.88676295,0
+GNE.US,D,20200629,000000,6.81515,7.01371,6.78677,6.86245,103148.14146642,0
+GNE.US,D,20200630,000000,6.78677,6.99468,6.76786,6.95694,119166.24564916,0
+GNE.US,D,20200701,000000,6.88137,7.0609,6.88137,7.03262,92747.294483149,0
+GNE.US,D,20200702,000000,7.08929,7.08929,6.95694,7.02316,99348.956011127,0
+GNE.US,D,20200706,000000,7.07982,7.08929,6.9191,7.01371,82093.168469529,0
+GNE.US,D,20200707,000000,6.94749,7.13648,6.90965,7.1082,102262.17757076,0
+GNE.US,D,20200708,000000,7.07982,7.1554,6.89083,6.95694,111121.81652723,0
+GNE.US,D,20200709,000000,6.94749,6.99468,6.86245,6.93802,98603.474816525,0
+GNE.US,D,20200710,000000,6.92857,7.17442,6.9191,7.13648,88760.45695274,0
+GNE.US,D,20200713,000000,7.12712,7.31603,7.07982,7.28764,100047.26783165,0
+GNE.US,D,20200714,000000,7.30655,7.48619,7.27828,7.42953,97977.96789946,0
+GNE.US,D,20200715,000000,7.45781,7.66075,7.44835,7.628,97004.843203895,0
+GNE.US,D,20200716,000000,7.58078,7.77924,7.58078,7.76978,110764.96995816,0
+GNE.US,D,20200717,000000,7.76978,7.93997,7.75087,7.85491,72032.761316533,0
+GNE.US,D,20200720,000000,7.8833,7.97779,7.87852,7.90213,79017.930364154,0
+GNE.US,D,20200721,000000,7.92104,7.98726,7.86438,7.93997,87298.206356452,0
+GNE.US,D,20200722,000000,7.90213,8.0251,7.86438,7.95887,56654.519947306,0
+GNE.US,D,20200723,000000,7.93997,8.0251,7.92104,8.01563,76130.344333898,0
+GNE.US,D,20200724,000000,7.89275,7.98726,7.7887,7.80762,59569.7923493,0
+GNE.US,D,20200727,000000,7.79816,7.95887,7.7734,7.90213,32205.402859457,0
+GNE.US,D,20200728,000000,7.8833,8.0251,7.82654,7.93997,56085.411194895,0
+GNE.US,D,20200729,000000,7.99671,7.99671,7.70366,7.75087,42082.259622036,0
+GNE.US,D,20200730,000000,7.6942,7.81708,7.61852,7.7887,40974.804752477,0
+GNE.US,D,20200731,000000,7.75087,7.77466,7.56187,7.68474,39293.11402463,0
+GNE.US,D,20200803,000000,7.6469,7.66583,7.47673,7.628,63300.274585831,0
+GNE.US,D,20200804,000000,7.57133,7.94942,7.57133,7.93049,60508.052724899,0
+GNE.US,D,20200805,000000,7.97779,8.01563,7.76032,7.94942,43821.373935712,0
+GNE.US,D,20200806,000000,7.93997,8.08175,7.76978,7.98726,60921.297458631,0
+GNE.US,D,20200807,000000,7.99671,8.611,7.99671,8.56389,71910.736196646,0
+GNE.US,D,20200810,000000,8.58262,8.87568,8.58262,8.70559,65523.387694352,0
+GNE.US,D,20200811,000000,8.74333,8.88513,8.59208,8.59208,72281.938662183,0
+GNE.US,D,20200812,000000,8.56389,8.79072,8.56389,8.77172,236280.62352612,0
+GNE.US,D,20200813,000000,8.79072,8.80955,8.43146,8.48831,56681.18089787,0
+GNE.US,D,20200814,000000,8.45038,8.59208,8.40318,8.53552,51553.049599109,0
+GNE.US,D,20200817,000000,8.61655,8.6738,8.46384,8.52119,41150.151773491,0
+GNE.US,D,20200818,000000,8.45048,8.55931,8.36846,8.5402,43333.273456166,0
+GNE.US,D,20200819,000000,8.59755,8.6738,8.52119,8.55931,28776.394448529,0
+GNE.US,D,20200820,000000,8.51162,8.68336,8.51162,8.63567,43572.196590062,0
+GNE.US,D,20200821,000000,8.63567,8.63567,8.2921,8.33979,54590.34712099,0
+GNE.US,D,20200824,000000,8.36846,8.36846,8.273,8.33979,67762.907541682,0
+GNE.US,D,20200825,000000,8.34935,8.34935,8.20629,8.30166,26108.248549835,0
+GNE.US,D,20200826,000000,8.33024,8.4066,8.2965,8.36846,22846.383790516,0
+GNE.US,D,20200827,000000,8.42571,8.52119,8.32078,8.42571,44231.54240592,0
+GNE.US,D,20200828,000000,8.3589,8.53074,8.33979,8.4066,38165.150731561,0
+GNE.US,D,20200831,000000,8.4066,8.62611,8.36846,8.43526,68757.566081932,0
+GNE.US,D,20200901,000000,8.38757,8.51162,8.33024,8.48295,31956.225513807,0
+GNE.US,D,20200902,000000,8.55931,8.76928,8.48295,8.64524,65888.437632835,0
+GNE.US,D,20200903,000000,8.69291,8.69291,8.38757,8.39704,57689.169913402,0
+GNE.US,D,20200904,000000,8.45439,8.45439,8.13949,8.19673,62147.70118455,0
+GNE.US,D,20200908,000000,8.1586,8.28255,8.06312,8.17771,61647.295650897,0
+GNE.US,D,20200909,000000,8.25397,8.49026,8.25397,8.33024,63699.163423108,0
+GNE.US,D,20200910,000000,8.31121,8.31121,8.13949,8.18717,61751.8886108,0
+GNE.US,D,20200911,000000,8.12037,8.33024,8.08224,8.18717,60801.323181097,0
+GNE.US,D,20200914,000000,8.24451,8.33979,8.18717,8.21584,30296.068630645,0
+GNE.US,D,20200915,000000,8.30166,8.52119,8.23496,8.48295,67118.943043455,0
+GNE.US,D,20200916,000000,8.52119,8.71203,8.39704,8.6738,64910.185831393,0
+GNE.US,D,20200917,000000,8.73115,8.78839,8.51639,8.607,220084.09605883,0
+GNE.US,D,20200918,000000,8.6738,8.82652,8.4734,8.4925,174908.14075027,0
+GNE.US,D,20200921,000000,8.4066,8.41615,8.06312,8.17771,53036.834040083,0
+GNE.US,D,20200922,000000,8.19673,8.19673,7.9582,8.0918,45325.666800196,0
+GNE.US,D,20200923,000000,8.07269,8.12037,7.68152,7.71956,48015.346543577,0
+GNE.US,D,20200924,000000,7.63374,7.93907,7.5097,7.86272,45453.844447135,0
+GNE.US,D,20200925,000000,7.83405,7.88662,7.66241,7.71,34005.01702249,0
+GNE.US,D,20200928,000000,7.74823,7.90085,7.73867,7.74823,30281.712734188,0
+GNE.US,D,20200929,000000,7.74823,7.86272,7.72912,7.81503,154136.18399781,0
+GNE.US,D,20200930,000000,7.82605,7.83405,7.56694,7.63374,42605.22442155,0
+GNE.US,D,20201001,000000,7.63374,7.76724,7.59561,7.66241,38428.68397367,0
+GNE.US,D,20201002,000000,7.58605,7.75594,7.3952,7.63374,100517.93615122,0
+GNE.US,D,20201005,000000,7.6433,7.87228,7.6433,7.76724,31539.904516548,0
+GNE.US,D,20201006,000000,7.78636,8.18717,7.71956,7.91041,78786.185178487,0
+GNE.US,D,20201007,000000,7.94864,8.05834,7.8436,7.92952,35085.810941485,0
+GNE.US,D,20201008,000000,7.9582,8.07269,7.8436,7.98676,40618.983604574,0
+GNE.US,D,20201009,000000,7.9582,8.17771,7.9582,8.04401,35339.089971838,0
+GNE.US,D,20201012,000000,8.11091,8.34935,8.06312,8.2921,40451.839952964,0
+GNE.US,D,20201013,000000,8.30166,8.35423,8.16065,8.28255,145705.17109272,0
+GNE.US,D,20201014,000000,8.24608,8.41615,8.24608,8.37802,119300.57582315,0
+GNE.US,D,20201015,000000,8.2921,8.55931,8.19673,8.55931,32890.384204703,0
+GNE.US,D,20201016,000000,8.4925,8.58798,8.18717,8.31121,447154.38658646,0
+GNE.US,D,20201019,000000,8.33979,8.50207,8.24451,8.42571,28407.242825343,0
+GNE.US,D,20201020,000000,8.44482,8.62611,8.43049,8.56887,37174.593876012,0
+GNE.US,D,20201021,000000,8.58798,8.6738,8.48101,8.65479,31631.167001168,0
+GNE.US,D,20201022,000000,8.62611,9.06505,8.60895,8.96959,45046.752240455,0
+GNE.US,D,20201023,000000,8.96959,8.96959,8.81696,8.82652,21932.73352313,0
+GNE.US,D,20201026,000000,8.75971,8.83958,8.58798,8.65479,67091.256671717,0
+GNE.US,D,20201027,000000,8.65479,8.83598,8.65479,8.65479,20236.686898825,0
+GNE.US,D,20201028,000000,8.5402,8.58798,8.00589,8.07269,37127.424501938,0
+GNE.US,D,20201029,000000,8.07269,8.23496,7.79592,8.0918,49628.334052665,0
+GNE.US,D,20201030,000000,8.0918,8.0918,7.79592,7.91041,34668.464523049,0
+GNE.US,D,20201102,000000,7.91041,8.0918,7.91041,8.025,21713.293391569,0
+GNE.US,D,20201103,000000,8.14905,8.61655,8.1389,8.56887,49437.605714019,0
+GNE.US,D,20201104,000000,8.58798,8.58798,7.97721,8.04401,31040.52440407,0
+GNE.US,D,20201105,000000,7.99632,8.4734,7.99632,8.32078,34776.133746479,0
+GNE.US,D,20201106,000000,8.30166,8.77884,8.16815,8.2921,50810.644668036,0
+GNE.US,D,20201109,000000,8.607,9.04595,8.3589,8.78839,57630.720906399,0
+GNE.US,D,20201110,000000,8.78839,9.16013,8.67898,8.96959,64359.53466014,0
+GNE.US,D,20201111,000000,8.99826,9.0555,8.75016,8.96003,24226.600692762,0
+GNE.US,D,20201112,000000,8.90279,8.90279,8.42571,8.58798,48866.446119256,0
+GNE.US,D,20201113,000000,8.66434,8.66434,8.31121,8.45439,46326.477867501,0
+GNE.US,D,20201116,000000,8.53074,8.63567,8.33024,8.43526,56733.477377821,0
+GNE.US,D,20201117,000000,8.39704,8.5402,8.32078,8.39704,30106.365713175,0
+GNE.US,D,20201118,000000,8.53074,8.53074,8.17771,8.17771,41171.685618177,0
+GNE.US,D,20201119,000000,8.2921,8.44482,8.11091,8.41615,43468.629051334,0
+GNE.US,D,20201120,000000,8.24451,8.48295,8.24451,8.45439,34821.252278202,0
+GNE.US,D,20201123,000000,8.54976,8.55931,8.3589,8.39704,37967.244444687,0
+GNE.US,D,20201124,000000,8.4925,8.56887,8.36846,8.46384,39920.671784047,0
+GNE.US,D,20201125,000000,8.46384,8.53074,8.37802,8.41615,20545.338672656,0
+GNE.US,D,20201127,000000,8.34935,8.34935,8.11091,8.26343,38430.734816021,0
+GNE.US,D,20201130,000000,8.2254,8.27972,7.91997,7.91997,82956.573099314,0
+GNE.US,D,20201201,000000,7.91997,8.10136,7.66241,7.79592,105816.28736511,0
+GNE.US,D,20201202,000000,7.75779,8.11091,7.60984,7.97721,65398.286310938,0
+GNE.US,D,20201203,000000,8.0014,8.04236,7.83746,7.94347,46343.910027484,0
+GNE.US,D,20201204,000000,7.92426,8.04957,7.81689,8.01095,54588.296278639,0
+GNE.US,D,20201207,000000,8.0206,8.0206,7.83746,7.86642,43939.297370897,0
+GNE.US,D,20201208,000000,7.85677,7.89529,7.76032,7.79894,85583.702150989,0
+GNE.US,D,20201209,000000,7.89529,7.93391,7.62535,7.77964,127594.18229074,0
+GNE.US,D,20201210,000000,7.76032,7.83746,7.65432,7.75067,41381.896959158,0
+GNE.US,D,20201211,000000,7.76032,7.89529,7.72181,7.78929,66832.850535487,0
+GNE.US,D,20201214,000000,7.86642,7.92426,7.42289,7.49038,96875.64013578,0
+GNE.US,D,20201215,000000,7.55787,7.72181,7.55787,7.68319,67432.721923164,0
+GNE.US,D,20201216,000000,7.73146,7.91461,7.73146,7.84712,145180.15545085,0
+GNE.US,D,20201217,000000,7.84712,7.94347,7.8278,7.86642,95887.134122581,0
+GNE.US,D,20201218,000000,7.83746,8.04957,7.56753,7.64466,443971.47925766,0
+GNE.US,D,20201221,000000,7.60614,7.76032,7.51935,7.62535,97860.044464277,0
+GNE.US,D,20201222,000000,7.65432,7.76032,7.47117,7.47117,59106.301977967,0
+GNE.US,D,20201223,000000,7.51935,7.60614,7.43256,7.43256,149438.72959277,0
+GNE.US,D,20201224,000000,7.43256,7.49038,7.41334,7.46151,32093.631951326,0
+GNE.US,D,20201228,000000,7.51935,7.60614,7.24941,7.32655,70795.077957684,0
+GNE.US,D,20201229,000000,7.34586,7.34586,6.99878,7.17227,93242.572910923,0
+GNE.US,D,20201230,000000,7.16262,7.2301,7.05661,7.05661,36431.163523763,0
+GNE.US,D,20201231,000000,7.05661,7.05661,6.82529,6.95061,88035.484181649,0
+GNE.US,D,20210104,000000,6.96017,7.1241,6.83485,7.04695,76454.377425362,0
+GNE.US,D,20210105,000000,7.0373,7.20123,7.00843,7.04695,66792.859109641,0
+GNE.US,D,20210106,000000,7.09514,7.59649,7.09514,7.48083,73357.6054753,0
+GNE.US,D,20210107,000000,7.53866,7.58683,7.33621,7.5097,209958.0619506,0
+GNE.US,D,20210108,000000,7.52901,7.57123,7.43256,7.49038,37986.727447021,0
+GNE.US,D,20210111,000000,7.48083,7.58683,7.46151,7.56753,58297.244670485,0
+GNE.US,D,20210112,000000,7.51935,7.75067,7.49048,7.58683,65291.642508685,0
+GNE.US,D,20210113,000000,7.55787,7.56753,7.37473,7.47117,74787.042593971,0
+GNE.US,D,20210114,000000,7.50005,7.78929,7.42787,7.67362,64465.153041218,0
+GNE.US,D,20210115,000000,7.55787,7.93391,7.55787,7.91461,276290.50695243,0
+GNE.US,D,20210119,000000,7.95312,7.95312,7.57718,7.64466,66957.9519189,0
+GNE.US,D,20210120,000000,7.61569,7.61569,7.41334,7.49038,71151.924526764,0
+GNE.US,D,20210121,000000,7.51935,7.51935,7.26871,7.33621,52950.69866134,0
+GNE.US,D,20210122,000000,7.23976,7.35541,7.13375,7.24941,101620.2639149,0
+GNE.US,D,20210125,000000,7.32655,7.37473,7.10479,7.20123,92141.270568418,0
+GNE.US,D,20210126,000000,7.21089,7.30725,7.0373,7.21089,82980.15778635,0
+GNE.US,D,20210127,000000,7.17227,7.26871,6.99888,7.19158,91731.102098211,0
+GNE.US,D,20210128,000000,7.24941,7.40369,7.1242,7.32655,77297.273631636,0
+GNE.US,D,20210129,000000,7.36507,7.41334,7.05661,7.11445,66866.689434278,0
+GNE.US,D,20210201,000000,7.18193,7.20123,7.03252,7.11445,47891.270581339,0
+GNE.US,D,20210202,000000,7.16262,7.36507,7.09747,7.28794,47948.694167168,0
+GNE.US,D,20210203,000000,7.27838,7.33621,7.13375,7.2301,47974.329696556,0
+GNE.US,D,20210204,000000,7.23976,7.51935,7.23976,7.47117,44348.440419928,0
+GNE.US,D,20210205,000000,7.59649,7.59649,7.37511,7.50005,45897.851816134,0
+GNE.US,D,20210208,000000,7.7025,7.95312,7.62584,7.78929,155079.57147929,0
+GNE.US,D,20210209,000000,7.90495,8.1942,7.78929,8.12671,188275.53119429,0
+GNE.US,D,20210210,000000,8.18454,8.1942,7.82497,7.97243,107048.84361808,0
+GNE.US,D,20210211,000000,8.04957,8.04957,7.75067,7.79894,57419.484144242,0
+GNE.US,D,20210212,000000,7.73146,7.78266,7.65549,7.71215,45370.785331919,0
+GNE.US,D,20210216,000000,7.71215,7.71215,7.13375,7.32655,291116.04630806,0
+GNE.US,D,20210217,000000,7.32655,7.54821,7.24463,7.41334,117586.0716177,0
+GNE.US,D,20210218,000000,7.34586,7.46151,7.32568,7.36507,68988.285846424,0
+GNE.US,D,20210219,000000,7.32655,7.38438,7.23976,7.30725,100756.85928511,0
+GNE.US,D,20210222,000000,7.30725,7.40369,7.11065,7.17227,186562.05241001,0
+GNE.US,D,20210223,000000,7.19158,7.55787,7.09269,7.45186,152136.61270556,0
+GNE.US,D,20210224,000000,7.48083,7.6864,7.42289,7.46151,68402.770355202,0
+GNE.US,D,20210225,000000,7.46151,7.54821,7.27838,7.47117,100726.09664984,0
+GNE.US,D,20210226,000000,7.48083,7.52901,7.24941,7.27838,81867.575810915,0
+GNE.US,D,20210301,000000,7.41334,7.8085,7.34586,7.76998,148984.46801202,0
+GNE.US,D,20210302,000000,7.76998,7.76998,7.44708,7.56753,65357.269463918,0
+GNE.US,D,20210303,000000,7.60614,7.64466,7.41334,7.53866,48621.370458308,0
+GNE.US,D,20210304,000000,7.51935,7.66397,7.36507,7.41334,80338.672838219,0
+GNE.US,D,20210305,000000,7.54821,7.54821,7.33621,7.46151,75154.143374807,0
+GNE.US,D,20210308,000000,7.37473,7.46151,7.20846,7.24941,101812.01767472,0
+GNE.US,D,20210309,000000,7.20123,7.32655,6.96017,7.24941,145367.80752598,0
+GNE.US,D,20210310,000000,7.33621,7.43246,7.19158,7.23976,78041.729405061,0
+GNE.US,D,20210311,000000,7.0373,7.13375,6.40108,6.94095,407869.47593124,0
+GNE.US,D,20210312,000000,7.00843,7.00843,6.79633,6.8445,94088.545380725,0
+GNE.US,D,20210315,000000,6.75781,6.9313,6.75781,6.90234,95683.075308654,0
+GNE.US,D,20210316,000000,6.96017,7.00746,6.71919,6.78667,84223.993672253,0
+GNE.US,D,20210317,000000,6.79633,6.85415,6.52639,6.54571,78632.372002159,0
+GNE.US,D,20210318,000000,6.58422,6.68068,6.4589,6.58422,74128.722199289,0
+GNE.US,D,20210319,000000,6.56501,6.78667,6.48788,6.72884,219539.59741463,0
+GNE.US,D,20210322,000000,6.72884,6.7385,6.44925,6.4589,100255.42833028,0
+GNE.US,D,20210323,000000,6.48788,6.69989,6.36256,6.46856,117317.41126971,0
+GNE.US,D,20210324,000000,6.53604,6.64205,6.36256,6.37211,49507.334353954,0
+GNE.US,D,20210325,000000,6.51674,6.51674,6.21793,6.38176,75843.226404753,0
+GNE.US,D,20210326,000000,6.40108,6.40108,6.15045,6.20828,51369.499208693,0
+GNE.US,D,20210329,000000,6.1601,6.51674,6.1601,6.47822,82640.743377255,0
+GNE.US,D,20210330,000000,6.52639,6.52639,6.16976,6.31428,83808.698096168,0
+GNE.US,D,20210331,000000,6.36256,6.46856,6.11183,6.11183,365303.21751436,0
+GNE.US,D,20210401,000000,6.17931,6.4196,6.12148,6.3529,93707.088703433,0
+GNE.US,D,20210405,000000,6.43004,6.43004,6.1601,6.16976,90112.987483246,0
+GNE.US,D,20210406,000000,6.1601,6.43959,6.12148,6.29508,84634.16214246,0
+GNE.US,D,20210407,000000,6.29508,6.31428,6.16976,6.18896,51482.295537999,0
+GNE.US,D,20210408,000000,6.19863,6.31428,6.1408,6.25644,65903.818950469,0
+GNE.US,D,20210409,000000,6.25644,6.36256,6.04513,6.11183,107837.39250206,0
+GNE.US,D,20210412,000000,6.03478,6.15045,6.02513,6.10228,63219.266312965,0
+GNE.US,D,20210413,000000,6.13115,6.19863,6.04532,6.1601,35837.444663138,0
+GNE.US,D,20210414,000000,6.15045,6.1601,5.98651,6.02513,54788.253407866,0
+GNE.US,D,20210415,000000,6.12148,6.12148,5.7745,5.79372,112691.73634695,0
+GNE.US,D,20210416,000000,5.87085,5.91904,5.65875,5.85155,117523.52092599,0
+GNE.US,D,20210419,000000,5.7552,5.83233,5.51432,5.67806,151126.57284768,0
+GNE.US,D,20210420,000000,5.60092,5.62501,5.40812,5.54309,115664.43233478,0
+GNE.US,D,20210421,000000,5.57205,5.83233,5.49491,5.69737,185955.00307411,0
+GNE.US,D,20210422,000000,5.70702,5.7745,5.55274,5.57205,99593.0062509,0
+GNE.US,D,20210423,000000,5.60092,5.6684,5.46595,5.62988,111609.91700678,0
+GNE.US,D,20210426,000000,5.6684,5.74086,5.55274,5.60092,94201.341710032,0
+GNE.US,D,20210427,000000,5.57205,5.62988,5.46595,5.55274,102355.49089775,0
+GNE.US,D,20210428,000000,5.57205,5.59127,5.43708,5.53344,89203.438900563,0
+GNE.US,D,20210429,000000,5.61057,5.64919,5.43708,5.52378,73924.663385361,0
+GNE.US,D,20210430,000000,5.48526,5.53344,5.36959,5.39846,101738.18735007,0
+GNE.US,D,20210503,000000,5.48526,5.64919,5.39846,5.57205,116278.65961891,0
+GNE.US,D,20210504,000000,5.58171,5.65866,5.39846,5.44674,78157.601997895,0
+GNE.US,D,20210505,000000,5.42742,5.62988,5.42742,5.53344,91201.984771644,0
+GNE.US,D,20210506,000000,5.54309,5.56659,5.31178,5.54309,142454.58596633,0
+GNE.US,D,20210507,000000,5.52378,5.67806,5.45629,5.62022,166194.11160072,0
+GNE.US,D,20210510,000000,5.67806,5.91426,5.59127,5.83233,217222.14555797,0
+GNE.US,D,20210511,000000,5.79372,5.93834,5.63953,5.92869,106796.5900089,0
+GNE.US,D,20210512,000000,5.92869,5.92869,5.65875,5.74554,100868.63019325,0
+GNE.US,D,20210513,000000,5.73589,6.13115,5.73589,6.07332,154962.67346528,0
+GNE.US,D,20210514,000000,6.08297,6.32394,6.06365,6.28542,121856.95081372,0
+GNE.US,D,20210517,000000,6.34325,6.43004,6.21793,6.39142,115660.33065007,0
+GNE.US,D,20210518,000000,6.40108,6.43004,6.21793,6.34325,86665.521491158,0
+GNE.US,D,20210519,000000,6.26611,6.69989,6.16976,6.38176,181713.86109216,0
+GNE.US,D,20210520,000000,6.30473,6.47822,6.30473,6.43004,49878.536819491,0
+GNE.US,D,20210521,000000,6.44925,6.47822,6.32394,6.3336,52931.215659004,0
+GNE.US,D,20210524,000000,6.29508,6.42039,6.28542,6.32394,67890.059767445,0
+GNE.US,D,20210525,000000,6.30473,6.30473,6.04434,6.06365,136477.40593424,0
+GNE.US,D,20210526,000000,6.13115,6.15045,6.00583,6.03478,47520.068115803,0
+GNE.US,D,20210527,000000,6.10228,6.12148,5.82268,5.85155,66515.995392252,0
+GNE.US,D,20210528,000000,5.84198,5.89495,5.79372,5.88052,43524.001794812,0
+GNE.US,D,20210601,000000,5.95765,5.95765,5.88052,5.90947,41479.311970832,0
+GNE.US,D,20210602,000000,5.89982,6.04434,5.83233,5.98651,82430.532036273,0
+GNE.US,D,20210603,000000,5.92869,5.92869,5.76485,5.89017,79389.13282969,0
+GNE.US,D,20210604,000000,5.92869,5.98651,5.85155,5.97696,58723.819879499,0
+GNE.US,D,20210607,000000,6.02513,6.05399,5.90947,6.04434,63845.798651205,0
+GNE.US,D,20210608,000000,6.00583,6.06365,6.00583,6.02513,38020.566345814,0
+GNE.US,D,20210609,000000,6.02513,6.1601,5.98651,6.01548,62854.216374482,0
+GNE.US,D,20210610,000000,5.98651,6.03478,5.90947,6.00583,47805.135202596,0
+GNE.US,D,20210611,000000,6.00583,6.1601,5.88052,5.93834,110734.20732288,0
+GNE.US,D,20210614,000000,5.9673,6.15045,5.95765,6.05399,77686.933678333,0
+GNE.US,D,20210615,000000,6.05399,6.11183,5.89982,6.04434,72408.065466772,0
+GNE.US,D,20210616,000000,6.01548,6.07332,5.92869,6.02513,117169.75062044,0
+GNE.US,D,20210617,000000,5.99617,6.00583,5.78407,5.78407,107459.01208829,0
+GNE.US,D,20210618,000000,5.71667,5.72624,5.46595,5.57205,193632.33141521,0
+GNE.US,D,20210621,000000,5.62022,5.62988,5.39846,5.48526,139017.37418599,0
+GNE.US,D,20210622,000000,5.51423,5.54309,5.38891,5.43708,99910.88681531,0
+GNE.US,D,20210623,000000,5.38891,5.51413,5.38891,5.46595,154217.19227068,0
+GNE.US,D,20210624,000000,5.40812,5.50457,5.36959,5.40812,190831.90618486,0
+GNE.US,D,20210625,000000,5.44674,6.3336,5.35029,6.1601,2633510.2476495,0
+GNE.US,D,20210628,000000,6.04434,6.1408,5.97696,6.02513,220172.28227993,0
+GNE.US,D,20210629,000000,6.03478,6.28542,5.948,6.11183,104258.6725995,0
+GNE.US,D,20210630,000000,6.09262,6.1601,6.02513,6.09262,53062.46956947,0
+GNE.US,D,20210701,000000,6.13115,6.16976,6.00583,6.10228,79549.098533071,0
+GNE.US,D,20210702,000000,6.10228,6.10228,5.90947,5.99617,71509.796517019,0
+GNE.US,D,20210706,000000,5.93834,5.93834,5.72624,5.82268,73773.92647256,0
+GNE.US,D,20210707,000000,5.78407,5.83233,5.68772,5.70702,51982.701071652,0
+GNE.US,D,20210708,000000,5.62022,5.68772,5.5624,5.68772,43223.553390387,0
+GNE.US,D,20210709,000000,5.6843,5.81302,5.67806,5.79372,29025.57179418,0
+GNE.US,D,20210712,000000,5.78407,5.88052,5.51423,5.62988,52765.09742857,0
+GNE.US,D,20210713,000000,5.62988,5.69737,5.51423,5.52378,36501.917584873,0
+GNE.US,D,20210714,000000,5.54309,5.5624,5.45629,5.47561,40779.97472913,0
+GNE.US,D,20210715,000000,5.45629,5.60092,5.44674,5.60092,47482.127532308,0
+GNE.US,D,20210716,000000,5.65875,5.68772,5.41777,5.43708,106390.5232234,0
+GNE.US,D,20210719,000000,5.41777,5.49491,5.31178,5.44674,183259.17080367,0
+GNE.US,D,20210720,000000,5.48526,5.59127,5.43708,5.43708,79798.275878722,0
+GNE.US,D,20210721,000000,5.52378,5.81302,5.49491,5.72624,69223.107295616,0
+GNE.US,D,20210722,000000,5.73589,5.78407,5.5624,5.71667,54069.433163828,0
+GNE.US,D,20210723,000000,5.67806,5.83233,5.61057,5.81302,47850.253734318,0
+GNE.US,D,20210726,000000,5.83233,5.92869,5.72624,5.79372,33190.83260913,0
+GNE.US,D,20210727,000000,5.73589,5.89017,5.6684,5.72624,55529.632917764,0
+GNE.US,D,20210728,000000,5.62988,5.8612,5.62988,5.72624,42577.538049811,0
+GNE.US,D,20210729,000000,5.6684,5.79372,5.65875,5.71667,53035.808618907,0
+GNE.US,D,20210730,000000,5.70858,5.79372,5.6684,5.67806,38167.201573913,0
+GNE.US,D,20210802,000000,5.6684,5.78407,5.59575,5.62022,55246.616673322,0
+GNE.US,D,20210803,000000,5.59127,5.6684,5.57205,5.61057,31205.617213329,0
+GNE.US,D,20210804,000000,5.61057,5.7745,5.61057,5.72624,43747.543611075,0
+GNE.US,D,20210805,000000,5.72624,5.9673,5.70702,5.92869,129880.87151214,0
+GNE.US,D,20210806,000000,5.92869,5.95765,5.78407,5.81302,44080.805493118,0
+GNE.US,D,20210809,000000,5.79372,5.94731,5.79372,5.88052,50180.010645093,0
+GNE.US,D,20210810,000000,5.89982,5.89982,5.73589,5.76485,29208.096763422,0
+GNE.US,D,20210811,000000,5.80337,5.88052,5.76485,5.85155,19134.359135145,0
+GNE.US,D,20210812,000000,5.88052,5.88052,5.76485,5.84198,45812.741858566,0
+GNE.US,D,20210813,000000,5.88052,5.97209,5.79372,5.948,51218.762295891,0
+GNE.US,D,20210816,000000,5.95765,6.16976,5.948,6.06365,128390.93454411,0
+GNE.US,D,20210817,000000,6.02513,6.1601,5.9474,6.11183,95867.651120247,0
+GNE.US,D,20210818,000000,6.1601,6.17015,5.89026,5.91904,70869.933703497,0
+GNE.US,D,20210819,000000,5.85155,5.95668,5.64919,5.68772,72818.233936978,0
+GNE.US,D,20210820,000000,5.74554,5.92869,5.74554,5.88052,52082.166925676,0
+GNE.US,D,20210823,000000,5.95765,5.95765,5.7552,5.83233,35806.682027873,0
+GNE.US,D,20210824,000000,5.8612,6.00583,5.80337,5.97696,36657.781603551,0
+GNE.US,D,20210825,000000,5.99617,6.20828,5.93834,6.17931,82438.735405677,0
+GNE.US,D,20210826,000000,6.26611,6.32394,6.15045,6.32394,112753.26161748,0
+GNE.US,D,20210827,000000,6.32394,6.40585,6.26611,6.3529,78983.066044186,0
+GNE.US,D,20210830,000000,6.40108,6.52162,6.37211,6.44925,37041.289123196,0
+GNE.US,D,20210831,000000,6.44925,6.52639,6.38176,6.51674,32156.182643032,0
+GNE.US,D,20210901,000000,6.51674,6.51674,6.41073,6.43004,26542.001707078,0
+GNE.US,D,20210902,000000,6.41073,6.4589,6.37211,6.43004,24915.683722708,0
+GNE.US,D,20210903,000000,6.43004,6.4589,6.31428,6.38176,27431.041866251,0
+GNE.US,D,20210907,000000,6.3336,6.38176,6.27577,6.31428,45512.293454141,0
+GNE.US,D,20210908,000000,6.27577,6.39142,6.26611,6.31428,41778.734954082,0
+GNE.US,D,20210909,000000,6.26611,6.3529,6.26611,6.29508,48341.430477391,0
+GNE.US,D,20210910,000000,6.29508,6.31916,6.26611,6.30473,55118.439026382,0
+GNE.US,D,20210913,000000,6.31428,6.34325,6.29508,6.31428,33497.433540609,0
+GNE.US,D,20210914,000000,6.32394,6.32394,6.23724,6.27577,29468.553742004,0
+GNE.US,D,20210915,000000,6.26611,6.3336,6.21793,6.26611,38774.250909819,0
+GNE.US,D,20210916,000000,6.30473,6.3529,6.21793,6.27577,22037.326483033,0
+GNE.US,D,20210917,000000,6.25644,6.32394,6.18896,6.32394,72658.268233598,0
+GNE.US,D,20210920,000000,6.17931,6.25636,6.06365,6.1601,34895.082602839,0
+GNE.US,D,20210921,000000,6.24094,6.24094,6.14557,6.1601,18138.675173717,0
+GNE.US,D,20210922,000000,6.1601,6.30473,6.15045,6.21793,30635.483039741,0
+GNE.US,D,20210923,000000,6.29508,6.36256,6.22759,6.28542,42742.630859068,0
+GNE.US,D,20210924,000000,6.23724,6.3529,6.22759,6.3336,12382.986115542,0
+GNE.US,D,20210927,000000,6.36256,6.6517,6.36256,6.62284,57898.355833208,0
+GNE.US,D,20210928,000000,6.62284,6.63239,6.36256,6.43959,41999.20050682,0
+GNE.US,D,20210929,000000,6.40108,6.53946,6.29508,6.30473,31158.447839256,0
+GNE.US,D,20210930,000000,6.30473,6.37211,6.25644,6.29508,36438.341471991,0
+GNE.US,D,20211001,000000,6.16976,6.30473,6.16976,6.21793,50520.450475365,0
+GNE.US,D,20211004,000000,6.23724,6.38176,6.23724,6.34325,9736.3740615326,0
+GNE.US,D,20211005,000000,6.28542,6.3336,6.23724,6.32394,29015.317582425,0
+GNE.US,D,20211006,000000,6.31428,6.37211,6.19863,6.32394,11565.725438654,0
+GNE.US,D,20211007,000000,6.33837,6.43959,6.32394,6.3529,15880.697745229,0
+GNE.US,D,20211008,000000,6.32394,6.43959,6.29508,6.43004,27391.050440407,0
+GNE.US,D,20211011,000000,6.3529,6.42039,6.20828,6.42039,34822.277699377,0
+GNE.US,D,20211012,000000,6.42039,6.42039,6.34325,6.36256,9187.773732631,0
+GNE.US,D,20211013,000000,6.40108,6.42682,6.26611,6.29508,28028.862411578,0
+GNE.US,D,20211014,000000,6.29508,6.38176,6.26611,6.31428,9472.8408194248,0
+GNE.US,D,20211015,000000,6.26611,6.26611,5.63953,5.7745,208593.22636599,0
+GNE.US,D,20211018,000000,5.73589,5.73589,5.54309,5.61057,114560.05372874,0
+GNE.US,D,20211019,000000,5.59127,5.67806,5.57205,5.62988,42865.681400131,0
+GNE.US,D,20211020,000000,5.6684,5.73735,5.63953,5.67806,10890.998305164,0
+GNE.US,D,20211021,000000,5.62988,5.67874,5.57205,5.61057,64868.143563197,0
+GNE.US,D,20211022,000000,5.59127,5.6684,5.53344,5.61057,32507.902106235,0
+GNE.US,D,20211025,000000,5.61057,5.62988,5.47561,5.53344,66954.875655373,0
+GNE.US,D,20211026,000000,5.51423,5.58161,5.30211,5.40812,223284.43554761,0
+GNE.US,D,20211027,000000,5.43708,5.43708,5.31178,5.34064,50361.510193159,0
+GNE.US,D,20211028,000000,5.31178,5.34064,4.84903,4.89722,185495.61438748,0
+GNE.US,D,20211029,000000,4.90687,5.00321,4.73337,4.7719,109617.52366275,0
+GNE.US,D,20211101,000000,4.82972,4.86005,4.6851,4.75258,133973.32742363,0
+GNE.US,D,20211102,000000,4.76224,4.83938,4.70441,4.82972,49562.707097432,0
+GNE.US,D,20211103,000000,4.82972,4.84903,4.76224,4.7912,51571.507180269,0
+GNE.US,D,20211104,000000,5.14783,5.44674,4.92617,5.41777,103665.97916005,0
+GNE.US,D,20211105,000000,5.41777,5.44674,5.30211,5.32143,28867.65693315,0
+GNE.US,D,20211108,000000,5.32143,5.32143,5.12863,5.19601,44047.992015503,0
+GNE.US,D,20211109,000000,5.20566,5.29061,5.15749,5.16714,19599.90034883,0
+GNE.US,D,20211110,000000,5.15749,5.15749,5.03218,5.06114,32863.72325414,0
+GNE.US,D,20211111,000000,5.03218,5.15749,5.03218,5.13818,12717.273418761,0
+GNE.US,D,20211112,000000,5.15749,5.15749,5.08035,5.09001,20148.500677731,0
+GNE.US,D,20211115,000000,5.08035,5.24429,5.08035,5.12863,33563.060495842,0
+GNE.US,D,20211116,000000,5.09967,5.12863,4.8779,4.8779,43429.663046665,0
+GNE.US,D,20211117,000000,4.89722,4.98273,4.5791,4.5791,52773.300797974,0
+GNE.US,D,20211118,000000,4.62727,4.82006,4.62727,4.7719,69147.226128628,0
+GNE.US,D,20211119,000000,4.76224,4.7719,4.56944,4.56944,23024.807075056,0
+GNE.US,D,20211122,000000,4.58875,4.75258,4.58875,4.6851,81050.315134028,0
+GNE.US,D,20211123,000000,4.61761,4.9647,4.58875,4.91652,182815.16343467,0
+GNE.US,D,20211124,000000,4.97435,4.98049,4.5984,4.89722,16782.042958509,0
+GNE.US,D,20211126,000000,4.82006,4.94061,4.74293,4.7912,17374.736397958,0
+GNE.US,D,20211129,000000,4.8779,4.95503,4.82006,4.91652,24684.963958217,0
+GNE.US,D,20211130,000000,4.94538,4.984,4.82006,4.9647,108459.8231556,0
+GNE.US,D,20211201,000000,4.92617,5.03218,4.88755,4.91652,39742.248499506,0
+GNE.US,D,20211202,000000,4.89722,4.94538,4.84903,4.94538,29140.418965838,0
+GNE.US,D,20211203,000000,4.93573,5.00321,4.89722,4.9647,21601.522483438,0
+GNE.US,D,20211206,000000,4.91652,5.06806,4.83938,5.01286,59463.148547047,0
+GNE.US,D,20211207,000000,5.02252,5.49491,4.97775,5.31178,138406.22316539,0
+GNE.US,D,20211208,000000,5.31178,5.34064,5.1768,5.32143,59362.657271846,0
+GNE.US,D,20211209,000000,5.38783,5.38783,5.29246,5.30211,40943.016696037,0
+GNE.US,D,20211210,000000,5.25394,5.25394,5.02252,5.04183,37010.52648793,0
+GNE.US,D,20211213,000000,4.8779,5.12863,4.8779,5.04183,50594.280800002,0
+GNE.US,D,20211214,000000,5.00321,5.13818,4.8779,5.00321,426981.27580052,0
+GNE.US,D,20211215,000000,5.01286,5.09967,4.97435,5.01286,133097.61773974,0
+GNE.US,D,20211216,000000,5.01286,5.30211,5.01286,5.20566,288238.71448957,0
+GNE.US,D,20211217,000000,5.21532,5.51423,5.21532,5.51423,73488.859385766,0
+GNE.US,D,20211220,000000,5.43708,5.52378,5.25394,5.38891,54669.304551506,0
+GNE.US,D,20211221,000000,5.38891,5.41777,5.16714,5.33098,84997.161238592,0
+GNE.US,D,20211222,000000,5.33098,5.35029,5.11898,5.16714,30374.000639984,0
+GNE.US,D,20211223,000000,5.16714,5.25394,5.15749,5.1768,16803.576803195,0
+GNE.US,D,20211227,000000,5.12863,5.1334,5.06114,5.08035,143317.99059612,0
+GNE.US,D,20211228,000000,5.0707,5.27354,5.0707,5.21532,17954.099362124,0
+GNE.US,D,20211229,000000,5.18646,5.25394,5.10775,5.14783,87538.154911523,0
+GNE.US,D,20211230,000000,5.13818,5.39846,5.10932,5.33098,47341.644831262,0
+GNE.US,D,20211231,000000,5.28281,5.44674,5.25969,5.36959,18966.19006236,0
+GNE.US,D,20220103,000000,5.33098,5.49491,5.3069,5.42742,15301.334781062,0
+GNE.US,D,20220104,000000,5.40812,5.46595,5.32269,5.33098,8040.3274372277,0
+GNE.US,D,20220105,000000,5.36959,5.46595,5.25394,5.34064,17027.118619457,0
+GNE.US,D,20220106,000000,5.35029,5.37926,5.13818,5.22497,38833.725337998,0
+GNE.US,D,20220107,000000,5.18646,5.25325,5.12863,5.18646,7734.7519269236,0
+GNE.US,D,20220110,000000,5.21142,5.26349,5.08064,5.20566,39320.80039637,0
+GNE.US,D,20220111,000000,5.08035,5.25394,5.08035,5.14783,22450.571216766,0
+GNE.US,D,20220112,000000,5.11898,5.27617,5.09967,5.15749,11949.232958297,0
+GNE.US,D,20220113,000000,5.11898,5.30211,5.11195,5.20566,28726.148810929,0
+GNE.US,D,20220114,000000,5.14783,5.22497,5.09967,5.11898,14943.462790807,0
+GNE.US,D,20220118,000000,5.04183,5.18646,5.01286,5.15749,23148.883037293,0
+GNE.US,D,20220119,000000,5.14306,5.19601,5.04583,5.14783,61190.983227794,0
+GNE.US,D,20220120,000000,5.09255,5.16714,5.06114,5.09001,12774.697004589,0
+GNE.US,D,20220121,000000,5.01286,5.09001,4.91652,4.97435,50606.585854108,0
+GNE.US,D,20220124,000000,4.90687,5.01286,4.82884,4.8779,31659.878794083,0
+GNE.US,D,20220125,000000,4.90687,4.95503,4.78155,4.82006,26277.443043795,0
+GNE.US,D,20220126,000000,4.83772,4.95503,4.82006,4.82972,25530.936428019,0
+GNE.US,D,20220127,000000,4.65623,4.94538,4.65623,4.82972,16949.186610117,0
+GNE.US,D,20220128,000000,4.84903,4.89243,4.80085,4.83938,15384.393896279,0
+GNE.US,D,20220131,000000,4.86824,4.92295,4.81041,4.84903,22481.333852032,0
+GNE.US,D,20220201,000000,4.7719,4.95845,4.7719,4.8779,10491.084046712,0
+GNE.US,D,20220202,000000,4.82006,4.91652,4.81041,4.90687,32161.309748911,0
+GNE.US,D,20220203,000000,4.86824,4.91652,4.82006,4.88755,26088.7655475,0
+GNE.US,D,20220204,000000,4.8538,4.86824,4.82006,4.82972,10909.455886324,0
+GNE.US,D,20220207,000000,4.81041,4.94538,4.81041,4.93573,28588.74237341,0
+GNE.US,D,20220208,000000,4.99366,5.20566,4.8779,5.09967,31882.39518917,0
+GNE.US,D,20220209,000000,5.49491,5.83233,5.42742,5.78407,123690.40387555,0
+GNE.US,D,20220210,000000,5.78407,6.06365,5.74993,5.92869,40741.00872446,0
+GNE.US,D,20220211,000000,6.00583,6.08297,5.78407,5.95765,35024.285670954,0
+GNE.US,D,20220214,000000,5.89017,5.92869,5.79899,5.84198,24602.930264176,0
+GNE.US,D,20220215,000000,5.81302,6.04434,5.81302,5.99617,25485.817896296,0
+GNE.US,D,20220216,000000,5.9673,6.06365,5.91904,5.98651,11519.581485756,0
+GNE.US,D,20220217,000000,6.04932,6.04932,5.81302,5.88052,20480.737138598,0
+GNE.US,D,20220218,000000,5.94877,5.97804,5.85126,5.88052,35218.090273126,0
+GNE.US,D,20220222,000000,5.75373,5.94877,5.75373,5.89026,48025.600755331,0
+GNE.US,D,20220223,000000,5.95852,6.07555,5.95852,5.96828,13162.306208935,0
+GNE.US,D,20220224,000000,5.98779,5.98779,5.75373,5.78298,20260.271585862,0
+GNE.US,D,20220225,000000,5.75373,5.90976,5.73423,5.86101,10956.625260398,0
+GNE.US,D,20220228,000000,5.75373,6.09505,5.75373,6.00729,24638.820005319,0
+GNE.US,D,20220301,000000,6.12431,6.12431,5.76348,5.76348,21310.302869592,0
+GNE.US,D,20220302,000000,5.92244,5.99754,5.51969,5.78298,31602.455208254,0
+GNE.US,D,20220303,000000,5.85126,5.89026,5.77323,5.89026,5669.5536794327,0
+GNE.US,D,20220304,000000,5.90976,5.92927,5.7943,5.89026,14160.041012711,0
+GNE.US,D,20220307,000000,5.83176,5.99754,5.75373,5.86101,40336.992781306,0
+GNE.US,D,20220308,000000,5.98779,6.09505,5.97316,6.00729,37074.102600812,0
+GNE.US,D,20220309,000000,5.94877,5.99754,5.86101,5.92927,35370.878028279,0
+GNE.US,D,20220310,000000,6.22183,6.70944,6.19257,6.70944,157133.49009385,0
+GNE.US,D,20220311,000000,6.72894,6.72894,6.41776,6.49489,26613.781189364,0
+GNE.US,D,20220314,000000,6.49489,6.60217,6.38129,6.50464,38639.920735826,0
+GNE.US,D,20220315,000000,6.44613,6.80696,6.44613,6.69969,40883.542267857,0
+GNE.US,D,20220316,000000,6.69969,6.70944,6.41687,6.5339,19685.010306397,0
+GNE.US,D,20220317,000000,6.50464,6.62167,6.38849,6.5534,34540.28687611,0
+GNE.US,D,20220318,000000,6.60217,6.60217,6.34861,6.43638,22962.256383349,0
+GNE.US,D,20220321,000000,6.49489,6.49489,6.2901,6.37787,19131.282871617,0
+GNE.US,D,20220322,000000,6.34861,6.61192,6.32872,6.52415,19167.172612761,0
+GNE.US,D,20220323,000000,6.60217,6.61192,6.39737,6.50464,9480.0187676534,0
+GNE.US,D,20220324,000000,6.50464,6.62167,6.34033,6.58266,32535.588477974,0
+GNE.US,D,20220325,000000,6.62167,6.78746,6.56316,6.76794,22550.037070791,0
+GNE.US,D,20220328,000000,6.7777,6.80696,6.61679,6.78746,17040.449094739,0
+GNE.US,D,20220329,000000,6.80696,6.80696,6.59241,6.65093,18341.70856647,0
+GNE.US,D,20220330,000000,6.64117,6.70944,6.45589,6.62167,13604.262735581,0
+GNE.US,D,20220331,000000,6.59241,6.72894,6.58266,6.58266,15346.453312786,0
+GNE.US,D,20220401,000000,6.65093,6.70944,6.5534,6.58266,20625.321524346,0
+GNE.US,D,20220404,000000,6.58266,6.69959,6.52415,6.52415,20650.957053734,0
+GNE.US,D,20220405,000000,6.58266,6.71919,6.58266,6.60217,12963.374500884,0
+GNE.US,D,20220406,000000,6.63142,6.76794,6.58266,6.64117,36931.569057415,0
+GNE.US,D,20220407,000000,6.67043,6.68018,6.58276,6.61192,29400.875944419,0
+GNE.US,D,20220408,000000,6.57291,6.64117,6.57291,6.57291,19693.213675801,0
+GNE.US,D,20220411,000000,6.5534,6.68008,6.49489,6.49489,31041.549825246,0
+GNE.US,D,20220412,000000,6.52415,6.66068,6.50464,6.52415,16784.09380086,0
+GNE.US,D,20220413,000000,6.5339,6.5534,6.43638,6.43638,13322.271912315,0
+GNE.US,D,20220414,000000,6.5339,6.5339,6.34861,6.35836,16586.187513985,0
+GNE.US,D,20220418,000000,6.35836,6.40712,6.09505,6.33886,25757.554507808,0
+GNE.US,D,20220419,000000,6.29986,6.43638,6.29986,6.37787,13868.821398865,0
+GNE.US,D,20220420,000000,6.37787,6.82646,6.37787,6.81671,35644.665482141,0
+GNE.US,D,20220421,000000,6.82646,7.03711,6.68993,6.7777,74745.000325775,0
+GNE.US,D,20220422,000000,6.67043,6.82646,6.6556,6.68993,39654.062278412,0
+GNE.US,D,20220425,000000,6.71919,6.7777,6.5534,6.57291,45003.684551084,0
+GNE.US,D,20220426,000000,6.63142,6.78746,6.5536,6.59241,44341.2624717,0
+GNE.US,D,20220427,000000,6.54365,6.59827,6.38762,6.38762,17833.099663413,0
+GNE.US,D,20220428,000000,6.38762,6.57291,6.38762,6.44613,41490.591603764,0
+GNE.US,D,20220429,000000,6.45589,6.5144,6.29986,6.3291,24367.083393806,0
+GNE.US,D,20220502,000000,6.3291,6.37787,6.12431,6.14382,50625.043435267,0
+GNE.US,D,20220503,000000,6.21248,6.2901,6.13582,6.24134,23967.169135355,0
+GNE.US,D,20220504,000000,6.24134,6.37787,6.19257,6.36811,51543.820808531,0
+GNE.US,D,20220505,000000,6.34861,6.44613,6.22096,6.30961,30310.424527102,0
+GNE.US,D,20220506,000000,6.31936,6.31936,6.14635,6.19257,33050.349908083,0
+GNE.US,D,20220509,000000,6.26084,6.5534,5.94877,6.12431,116334.03236239,0
+GNE.US,D,20220510,000000,6.12431,6.27059,6.09505,6.12431,43476.832420739,0
+GNE.US,D,20220511,000000,6.36811,6.36811,6.19257,6.31936,79134.828378162,0
+GNE.US,D,20220512,000000,6.21208,6.58266,6.15358,6.5534,85268.897850104,0
+GNE.US,D,20220513,000000,6.59241,7.36272,6.5535,7.29457,695038.67613473,0
+GNE.US,D,20220516,000000,7.31407,7.46035,7.27018,7.30432,319548.92466279,0
+GNE.US,D,20220517,000000,7.38233,7.38233,7.17724,7.26531,83902.011423141,0
+GNE.US,D,20220518,000000,7.21654,7.44991,7.17715,7.26531,91056.374964722,0
+GNE.US,D,20220519,000000,7.24068,7.34412,7.09291,7.09291,74540.686878935,0
+GNE.US,D,20220520,000000,7.18157,7.22591,7.09291,7.09291,42203.720417238,0
+GNE.US,D,20220523,000000,7.23083,7.38845,7.1668,7.19142,55179.719986546,0
+GNE.US,D,20220524,000000,7.19142,7.25053,7.09291,7.17172,66398.584669327,0
+GNE.US,D,20220525,000000,7.19142,7.25053,7.17172,7.19142,65275.886122534,0
+GNE.US,D,20220526,000000,7.19142,7.40815,7.18561,7.34904,72300.365276066,0
+GNE.US,D,20220527,000000,7.42785,7.85146,7.3983,7.84161,70618.347652164,0
+GNE.US,D,20220531,000000,7.85146,8.12729,7.82191,8.10759,88920.567180806,0
+GNE.US,D,20220601,000000,8.11744,8.12729,7.77265,7.86131,76113.073903331,0
+GNE.US,D,20220602,000000,7.80221,8.07803,7.80221,8.03863,70259.002909339,0
+GNE.US,D,20220603,000000,8.07803,8.29476,8.07803,8.26521,71161.425158977,0
+GNE.US,D,20220606,000000,8.27506,8.56075,8.27014,8.49179,95576.565708221,0
+GNE.US,D,20220607,000000,8.54105,8.73807,8.53612,8.68882,143570.4059364,0
+GNE.US,D,20220608,000000,8.71837,8.74793,8.47209,8.65926,56283.131668611,0
+GNE.US,D,20220609,000000,8.62971,8.70852,8.21595,8.36372,57962.103998082,0
+GNE.US,D,20220610,000000,8.27506,8.54105,7.56311,7.69384,74123.481541925,0
+GNE.US,D,20220613,000000,7.57562,8.03863,7.57562,7.82191,56698.306809333,0
+GNE.US,D,20220614,000000,7.87116,8.03863,7.67414,7.75295,155626.72658763,0
+GNE.US,D,20220615,000000,7.90072,8.01893,7.71836,7.90072,52435.909704465,0
+GNE.US,D,20220616,000000,7.95982,7.95982,7.60518,7.72339,40014.153721548,0
+GNE.US,D,20220617,000000,7.7628,7.79235,7.38845,7.7431,123314.12248138,0
+GNE.US,D,20220621,000000,7.84309,8.27506,7.82683,8.27506,58085.945971598,0
+GNE.US,D,20220622,000000,8.12729,8.33417,7.89087,8.27506,56507.46835834,0
+GNE.US,D,20220623,000000,8.26521,8.49179,7.92041,7.93026,94312.768519471,0
+GNE.US,D,20220624,000000,7.89087,8.37357,7.89087,8.21595,57522.566501914,0
+GNE.US,D,20220627,000000,8.45238,8.80703,8.27506,8.80703,135361.30724932,0
+GNE.US,D,20220628,000000,8.81689,9.07764,8.61001,8.69867,144847.39940103,0
+GNE.US,D,20220629,000000,8.71837,8.81245,8.48923,8.66911,59121.346078044,0
+GNE.US,D,20220630,000000,8.68882,9.05972,8.60016,9.02375,77312.919909036,0
+GNE.US,D,20220701,000000,9.11242,9.11242,8.63956,8.67897,79806.000949653,0
+GNE.US,D,20220705,000000,8.71837,8.78831,8.28589,8.46224,61953.469898616,0
+GNE.US,D,20220706,000000,8.52134,9.0139,8.46224,8.92525,121621.95387605,0
+GNE.US,D,20220707,000000,8.98435,9.43259,8.95333,9.39811,138620.78738834,0
+GNE.US,D,20220708,000000,9.42766,9.42766,8.5312,8.61986,100193.2320652,0
+GNE.US,D,20220711,000000,8.58045,8.9154,8.58045,8.78733,52711.001301373,0
+GNE.US,D,20220712,000000,8.79718,8.96465,8.68882,8.78733,90834.027181442,0
+GNE.US,D,20220713,000000,8.79718,9.11242,8.79718,8.88584,52730.288166101,0
+GNE.US,D,20220714,000000,8.81689,8.9942,8.7757,8.98435,38835.624776859,0
+GNE.US,D,20220715,000000,8.9548,8.9942,8.80703,8.85629,44644.01635439,0
+GNE.US,D,20220718,000000,8.85629,9.10256,7.94997,9.00405,215619.02687286,0
+GNE.US,D,20220719,000000,9.11242,9.31437,9.02553,9.05331,59603.517696242,0
+GNE.US,D,20220720,000000,9.05331,9.2655,8.92525,9.16167,33306.38518881,0
+GNE.US,D,20220721,000000,9.18138,9.46214,9.12966,9.3784,85485.475062951,0
+GNE.US,D,20220722,000000,9.46706,9.51632,9.08779,9.20108,39082.293625748,0
+GNE.US,D,20220725,000000,9.18138,9.32215,8.9745,9.0139,62191.002864212,0
+GNE.US,D,20220726,000000,8.84644,9.00405,8.76763,8.78733,50893.975624376,0
+GNE.US,D,20220727,000000,8.88584,9.23556,8.88584,9.16167,64432.339565224,0
+GNE.US,D,20220728,000000,9.25033,9.25033,8.88584,9.15182,54168.682235545,0
+GNE.US,D,20220729,000000,9.25033,9.55573,9.17152,9.48677,71752.212278536,0
+GNE.US,D,20220801,000000,9.60498,10.0186,9.49672,9.95959,186195.39208323,0
+GNE.US,D,20220802,000000,10.1172,10.1961,10.0089,10.137,93364.666853373,0
+GNE.US,D,20220803,000000,10.1961,10.3357,9.46716,9.61484,194131.42936968,0
+GNE.US,D,20220804,000000,9.52617,9.52617,8.37357,8.5903,209629.94782578,0
+GNE.US,D,20220805,000000,8.61001,8.91047,8.59522,8.86614,104519.58035311,0
+GNE.US,D,20220808,000000,9.3587,10.0285,9.21093,9.75275,179554.62002796,0
+GNE.US,D,20220809,000000,9.7429,10.1862,9.58528,10.0187,151485.12616185,0
+GNE.US,D,20220810,000000,10.0581,10.0876,9.64439,9.80201,95905.457506739,0
+GNE.US,D,20220811,000000,9.69365,10.0385,9.69365,9.89067,69783.936978146,0
+GNE.US,D,20220812,000000,9.83156,10.0483,9.7035,10.0385,74668.589245025,0
+GNE.US,D,20220815,000000,10.0483,10.6689,10.0483,10.4817,201411.71325541,0
+GNE.US,D,20220816,000000,10.6492,10.7379,10.5409,10.5409,133986.86436292,0
+GNE.US,D,20220817,000000,10.5855,10.8137,10.5161,10.6252,98335.794575023,0
+GNE.US,D,20220818,000000,10.5756,11.2899,10.5657,11.1807,135585.80522029,0
+GNE.US,D,20220819,000000,11.0617,11.252,10.6153,10.6351,101263.985102,0
+GNE.US,D,20220822,000000,10.4367,10.523,9.67278,10.3672,210730.93561142,0
+GNE.US,D,20220823,000000,10.3672,10.7889,10.0994,10.7641,86776.245878503,0
+GNE.US,D,20220824,000000,10.645,10.8732,10.5813,10.8236,99649.196384542,0
+GNE.US,D,20220825,000000,10.9129,10.9129,10.5161,10.8038,89281.083558208,0
+GNE.US,D,20220826,000000,10.9129,10.9921,10.4168,10.5161,108967.99893942,0
+GNE.US,D,20220829,000000,10.4069,11.1113,10.3176,10.6748,98547.47099866,0
+GNE.US,D,20220830,000000,10.7045,10.7771,10.1093,10.1589,66627.67429717,0
+GNE.US,D,20220831,000000,10.0101,10.3772,9.93072,10.3573,88990.784462934,0
+GNE.US,D,20220901,000000,10.1986,10.1986,9.55373,9.62318,134208.90048368,0
+GNE.US,D,20220902,000000,9.72239,9.93072,9.50413,9.65294,57534.659927506,0
+GNE.US,D,20220906,000000,9.52397,9.57427,9.13706,9.31563,152501.77541779,0
+GNE.US,D,20220907,000000,9.24619,9.59342,9.19658,9.47437,83922.646091283,0
+GNE.US,D,20220908,000000,9.47437,9.67278,9.33548,9.49421,62270.163919157,0
+GNE.US,D,20220909,000000,9.52397,9.52397,9.2065,9.42476,57127.434807748,0
+GNE.US,D,20220912,000000,9.42476,9.83152,9.42476,9.70254,70095.135712938,0
+GNE.US,D,20220913,000000,9.6331,9.81157,9.55373,9.62318,52244.765302521,0
+GNE.US,D,20220914,000000,9.62318,9.78191,9.52397,9.6827,36450.680150291,0
+GNE.US,D,20220915,000000,9.67278,9.76197,9.32555,9.50413,68006.59499972,0
+GNE.US,D,20220916,000000,9.50413,9.51405,9.30571,9.49421,84105.091008798,0
+GNE.US,D,20220919,000000,9.29579,9.6083,8.92882,9.56365,79090.375734541,0
+GNE.US,D,20220920,000000,9.42476,9.77199,9.37198,9.6827,40215.496542121,0
+GNE.US,D,20220921,000000,9.77199,9.77199,9.26603,9.29579,50677.351784637,0
+GNE.US,D,20220922,000000,9.17674,9.3819,9.06761,9.26603,46504.302290079,0
+GNE.US,D,20220923,000000,9.26603,9.42476,9.18448,9.28587,79479.457160845,0
+GNE.US,D,20220926,000000,9.21643,9.55373,9.06761,9.17674,47439.710485961,0
+GNE.US,D,20220927,000000,9.14698,9.53389,9.1073,9.23627,51438.378926761,0
+GNE.US,D,20220928,000000,9.23627,9.60334,9.23627,9.41484,43995.432678496,0
+GNE.US,D,20220929,000000,9.3454,9.56762,9.27595,9.32555,32962.05109216,0
+GNE.US,D,20220930,000000,9.35532,9.56365,9.26603,9.27595,41427.0920717,0
+GNE.US,D,20221003,000000,9.3454,9.53885,9.19658,9.24619,68383.580630387,0
+GNE.US,D,20221004,000000,9.40492,9.56365,9.23627,9.27595,52320.364025248,0
+GNE.US,D,20221005,000000,9.28587,9.35512,8.76771,8.90888,71402.489624639,0
+GNE.US,D,20221006,000000,8.88904,8.92872,8.48229,8.70054,122252.20649709,0
+GNE.US,D,20221007,000000,8.70054,8.95848,8.70054,8.84936,29247.633848815,0
+GNE.US,D,20221010,000000,8.84936,9.35532,8.76017,8.98825,64853.624270498,0
+GNE.US,D,20221011,000000,8.93864,9.62318,8.81463,9.48429,71296.65141282,0
+GNE.US,D,20221012,000000,9.41484,9.52536,8.82951,8.88904,43149.734966918,0
+GNE.US,D,20221013,000000,8.73031,9.41881,8.73031,9.1569,44550.831294801,0
+GNE.US,D,20221014,000000,9.18666,9.18666,8.6807,8.87912,48831.734967116,0
+GNE.US,D,20221017,000000,8.84936,9.22625,8.77991,8.81959,30057.044173484,0
+GNE.US,D,20221018,000000,8.8692,9.13706,8.81959,9.00809,35933.584886835,0
+GNE.US,D,20221019,000000,9.00809,9.00809,8.76999,8.81959,35078.81532853,0
+GNE.US,D,20221020,000000,8.78983,8.97485,8.71046,8.80967,33744.245876647,0
+GNE.US,D,20221021,000000,8.8692,9.04688,8.73031,8.89896,29985.477382636,0
+GNE.US,D,20221024,000000,8.9188,9.06761,8.73041,8.9188,43314.036190979,0
+GNE.US,D,20221025,000000,8.82951,9.13706,8.73527,9.07753,37334.681214718,0
+GNE.US,D,20221026,000000,9.07753,9.61326,9.06761,9.42476,134638.30122877,0
+GNE.US,D,20221027,000000,9.4446,9.54877,9.08746,9.14698,40816.254392062,0
+GNE.US,D,20221028,000000,9.14698,9.61822,9.14698,9.55373,29544.988824877,0
+GNE.US,D,20221031,000000,9.57357,9.88112,9.42486,9.69262,55787.825441016,0
+GNE.US,D,20221101,000000,9.79183,10.4268,9.6828,10.3176,49257.10378033,0
+GNE.US,D,20221102,000000,10.3474,10.7373,10.2383,10.4962,128242.64928602,0
+GNE.US,D,20221103,000000,10.5458,10.8434,10.1987,10.4664,92674.962217188,0
+GNE.US,D,20221104,000000,10.5061,10.8434,10.5061,10.7145,102278.01596952,0
+GNE.US,D,20221107,000000,10.9377,10.9426,9.43468,9.61326,138619.83395908,0
+GNE.US,D,20221108,000000,9.54381,9.88876,9.42476,9.47437,55596.308676773,0
+GNE.US,D,20221109,000000,9.46445,9.75205,9.23627,9.395,30958.180948396,0
+GNE.US,D,20221110,000000,9.42,9.6499,9.24,9.36,109799,0
+GNE.US,D,20221111,000000,9.28,9.3,8.77,8.78,86478,0
+GNE.US,D,20221114,000000,8.7,9.13,8.16,9.13,284844,0
+GNE.US,D,20221115,000000,9.15,9.2573,8.71,8.96,90512,0
+GNE.US,D,20221116,000000,8.98,9.4,8.98,9.29,54416,0
+GNE.US,D,20221117,000000,9.31,9.75,9.31,9.65,103212,0
+GNE.US,D,20221118,000000,9.58,10.09,9.5162,9.9,158804,0
+GNE.US,D,20221121,000000,9.69,9.8,9.5,9.66,71273,0
+GNE.US,D,20221122,000000,9.74,9.815,9.5201,9.79,46373,0
+GNE.US,D,20221123,000000,9.79,9.89,9.6,9.74,42866,0
+GNE.US,D,20221125,000000,9.74,9.88,9.74,9.79,9316,0
+GNE.US,D,20221128,000000,9.74,10.04,9.65,9.79,64568,0
+GNE.US,D,20221129,000000,9.75,9.9212,9.7,9.73,34070,0
+GNE.US,D,20221130,000000,9.73,10.03,9.6805,9.97,73485,0
+GNE.US,D,20221201,000000,9.97,9.97,9.5496,9.88,47127,0
+GNE.US,D,20221202,000000,9.91,10.1627,9.85,10.02,68637,0
+GNE.US,D,20221205,000000,10.1,10.47,10.1,10.3,69782,0
+GNE.US,D,20221206,000000,10.39,10.475,10.23,10.29,42140,0
+GNE.US,D,20221207,000000,10.29,10.605,10.15,10.52,91618,0
+GNE.US,D,20221208,000000,10.54,10.73,10.39,10.56,44970,0
+GNE.US,D,20221209,000000,10.61,10.61,10.19,10.35,42890,0
+GNE.US,D,20221212,000000,10.35,10.4761,10.25,10.38,77034,0
+GNE.US,D,20221213,000000,10.45,10.585,9.8401,10.14,243594,0
+GNE.US,D,20221214,000000,10.19,11.105,9.87,10.03,282707,0
+GNE.US,D,20221215,000000,10.01,10.94,9.9,9.97,267587,0
+GNE.US,D,20221216,000000,10.01,10.5,9.98,10.29,263727,0
+GNE.US,D,20221219,000000,10.29,10.8099,9.83,10,241288,0
+GNE.US,D,20221220,000000,10.12,10.49,9.94,10.02,293144,0
+GNE.US,D,20221221,000000,10.15,10.4,10.12,10.3,134675,0
+GNE.US,D,20221222,000000,10.25,10.66,10.25,10.32,69541,0
+GNE.US,D,20221223,000000,10.41,10.82,10.3501,10.66,62346,0
+GNE.US,D,20221227,000000,10.69,10.9,10.56,10.67,94636,0
+GNE.US,D,20221228,000000,10.71,10.92,10.575,10.78,60503,0
+GNE.US,D,20221229,000000,10.87,11.0552,10.8,10.88,66761,0
+GNE.US,D,20221230,000000,10.68,10.9598,10.25,10.34,86292,0
+GNE.US,D,20230103,000000,10.35,10.44,9.94,9.94,131018,0
+GNE.US,D,20230104,000000,10.02,10.4,9.87,10.18,105933,0
+GNE.US,D,20230105,000000,10.11,10.19,9.94,10.07,51845,0
+GNE.US,D,20230106,000000,10.12,10.3883,10.12,10.32,57166,0
+GNE.US,D,20230109,000000,10.32,10.7,10.19,10.61,51134,0
+GNE.US,D,20230110,000000,10.48,10.98,10.46,10.91,63459,0
+GNE.US,D,20230111,000000,10.89,10.9686,10.63,10.77,62870,0
+GNE.US,D,20230112,000000,10.76,10.9891,10.73,10.83,52947,0
+GNE.US,D,20230113,000000,10.9,11,10.77,10.92,50204,0
+GNE.US,D,20230117,000000,10.89,11,10.55,10.8,101586,0
+GNE.US,D,20230118,000000,10.84,10.85,10.12,10.25,98480,0
+GNE.US,D,20230119,000000,10.36,10.6148,9.877,10.06,72285,0
+GNE.US,D,20230120,000000,10.06,10.6133,10.06,10.38,82463,0
+GNE.US,D,20230123,000000,10.37,10.49,10.28,10.35,41970,0
+GNE.US,D,20230124,000000,10.47,10.48,10.28,10.42,30902,0
+GNE.US,D,20230125,000000,10.29,10.54,10.2601,10.38,109279,0
+GNE.US,D,20230126,000000,10.46,10.53,10.1,10.24,59625,0
+GNE.US,D,20230127,000000,10.2,10.5,10.17,10.43,101806,0
+GNE.US,D,20230130,000000,10.43,10.68,10.35,10.38,73628,0
+GNE.US,D,20230131,000000,10.41,10.9538,10.41,10.95,120098,0
+GNE.US,D,20230201,000000,11,11.59,10.93,11.29,121263,0
+GNE.US,D,20230202,000000,11.37,11.5484,11.3,11.38,62848,0
+GNE.US,D,20230203,000000,11.27,11.51,11.18,11.43,105453,0
+GNE.US,D,20230206,000000,11.5,12.9545,11.5,12.25,204012,0
+GNE.US,D,20230207,000000,12.28,12.65,12.09,12.32,81806,0
+GNE.US,D,20230208,000000,12.17,12.61,12.0523,12.45,50097,0
+GNE.US,D,20230209,000000,12.6,12.9102,12.4743,12.7,84651,0
+GNE.US,D,20230210,000000,12.7,13.08,12.685,12.92,218640,0
+GNE.US,D,20230213,000000,13.18,13.25,12.57,12.76,168177,0
+GNE.US,D,20230214,000000,12.76,12.8499,12.505,12.7,40136,0
+GNE.US,D,20230215,000000,12.69,12.89,12.52,12.66,50873,0
+GNE.US,D,20230216,000000,12.58,12.7799,12.5101,12.66,32563,0
+GNE.US,D,20230217,000000,12.58,12.79,12.53,12.58,32206,0
+GNE.US,D,20230221,000000,12.64,12.9084,12.4,12.43,65860,0
+GNE.US,D,20230222,000000,12.42,12.5513,11.7801,11.87,83027,0
+GNE.US,D,20230223,000000,11.9,12.23,11.88,12.01,58689,0
+GNE.US,D,20230224,000000,11.96,12.095,11.8,11.84,55340,0
+GNE.US,D,20230227,000000,11.9,12.06,11.62,11.75,51576,0
+GNE.US,D,20230228,000000,11.71,11.805,11.42,11.42,54532,0
+GNE.US,D,20230301,000000,11.4,11.87,11.33,11.74,83781,0
+GNE.US,D,20230302,000000,11.64,12.1001,11.64,11.98,64403,0
+GNE.US,D,20230303,000000,12.01,12.0124,11.7,11.87,39805,0
+GNE.US,D,20230306,000000,11.85,11.87,11.36,11.57,78199,0
+GNE.US,D,20230307,000000,11.6,11.76,11.42,11.71,37960,0
+GNE.US,D,20230308,000000,11.73,11.74,11.39,11.61,54774,0
+GNE.US,D,20230309,000000,11.61,12.14,11.52,11.82,87417,0
+GNE.US,D,20230310,000000,11.79,11.9199,11.43,11.67,81652,0
+GNE.US,D,20230313,000000,12.03,12.03,8.28,8.96,425054,0
+GNE.US,D,20230314,000000,9.12,10.2934,9.12,9.64,291001,0
+GNE.US,D,20230315,000000,9.48,10.2,9.375,10.04,137993,0
+GNE.US,D,20230316,000000,9.96,10.735,9.907,10.66,102314,0
+GNE.US,D,20230317,000000,10.37,10.73,10.37,10.65,118538,0
+GNE.US,D,20230320,000000,10.69,11.205,10.68,10.96,93394,0
+GNE.US,D,20230321,000000,11.15,11.1706,10.57,10.83,155779,0
+GNE.US,D,20230322,000000,10.8,11.12,10.73,10.76,79964,0
+GNE.US,D,20230323,000000,10.76,11.08,10.75,10.86,62003,0
+GNE.US,D,20230324,000000,10.76,11.8,10.67,11.65,222925,0
+GNE.US,D,20230327,000000,12.2,13.11,12.1374,12.85,249881,0
+GNE.US,D,20230328,000000,12.85,13.27,12.81,13.2,178752,0
+GNE.US,D,20230329,000000,13.36,13.93,13.3,13.4,143017,0
+GNE.US,D,20230330,000000,13.55,13.84,13.48,13.63,84648,0
+GNE.US,D,20230331,000000,13.7,13.83,13.55,13.82,100967,0
+GNE.US,D,20230403,000000,13.85,14.45,13.65,14.31,157179,0
+GNE.US,D,20230404,000000,14.35,14.86,14.2401,14.4,139214,0
+GNE.US,D,20230405,000000,14.39,14.72,13.64,14.1,140423,0
+GNE.US,D,20230406,000000,14.24,14.76,14.03,14.55,87591,0
+GNE.US,D,20230410,000000,14.69,15.84,14.68,15.55,240311,0
+GNE.US,D,20230411,000000,15.55,15.93,14.8325,15.8,204646,0
+GNE.US,D,20230412,000000,15.94,16.46,15.705,16.23,153963,0
+GNE.US,D,20230413,000000,16.27,16.6099,15.38,15.65,128120,0
+GNE.US,D,20230414,000000,15.56,16.12,15.4052,16.08,98015,0
+GNE.US,D,20230417,000000,16.2,16.35,15.82,16,105830,0
+GNE.US,D,20230418,000000,16,16.3352,15.62,15.77,79684,0
+GNE.US,D,20230419,000000,15.95,15.96,15.7596,15.83,66514,0
+GNE.US,D,20230420,000000,15.8,15.8699,15.63,15.78,56353,0
+GNE.US,D,20230421,000000,15.8,15.93,15.6135,15.75,75158,0
+GNE.US,D,20230424,000000,15.64,15.93,15.4,15.91,112983,0
+GNE.US,D,20230425,000000,15.76,15.9218,15.3,15.38,94322,0
+GNE.US,D,20230426,000000,15.23,15.65,15.03,15.54,84936,0
+GNE.US,D,20230427,000000,15.71,15.87,15.1901,15.41,78747,0
+GNE.US,D,20230428,000000,15.38,15.7599,15.2388,15.57,74912,0
+GNE.US,D,20230501,000000,15.56,15.98,15.51,15.87,97669,0
+GNE.US,D,20230502,000000,15.78,15.95,15.43,15.56,91369,0
+GNE.US,D,20230503,000000,15.67,15.67,14.935,15.28,115646,0
+GNE.US,D,20230504,000000,15.16,15.17,14.43,14.52,111800,0
+GNE.US,D,20230505,000000,14.58,15.39,14.58,15.34,91796,0
+GNE.US,D,20230508,000000,15.09,15.191,13.0901,14.11,207200,0
+GNE.US,D,20230509,000000,14.11,14.31,13.675,14.17,99041,0
+GNE.US,D,20230510,000000,14.26,14.4399,13.805,14.36,108495,0
+GNE.US,D,20230511,000000,14.64,15.46,14.64,15.38,168597,0
+GNE.US,D,20230512,000000,15.55,15.97,15.485,15.89,127787,0
+GNE.US,D,20230515,000000,15.95,16.16,15.65,16.16,124543,0
+GNE.US,D,20230516,000000,16.14,16.8599,15.4251,15.53,139371,0
+GNE.US,D,20230517,000000,15.52,15.6627,14.87,15.14,152963,0
+GNE.US,D,20230518,000000,15.01,15.31,14.98,15.12,108719,0
+GNE.US,D,20230519,000000,15.31,16.015,15.195,15.55,255600,0
+GNE.US,D,20230522,000000,15.63,15.8555,14.64,14.65,219333,0
+GNE.US,D,20230523,000000,14.64,15.24,14.64,14.97,110251,0
+GNE.US,D,20230524,000000,14.97,15.22,14.9176,15.08,127123,0
+GNE.US,D,20230525,000000,15.2,15.22,14.9,14.94,118492,0
+GNE.US,D,20230526,000000,15.2,15.66,15.06,15.59,188212,0
+GNE.US,D,20230530,000000,15.54,15.54,14.12,14.17,117995,0
+GNE.US,D,20230531,000000,14.17,14.33,13.74,14.09,147110,0
+GNE.US,D,20230601,000000,14,14.77,14,14.24,151326,0
+GNE.US,D,20230602,000000,14.57,14.575,14.15,14.2,147715,0
+GNE.US,D,20230605,000000,14.22,14.22,13.38,13.49,158935,0
+GNE.US,D,20230606,000000,13.31,14.095,13.31,13.99,145399,0
+GNE.US,D,20230607,000000,14.01,14.4,13.895,14.21,140395,0
+GNE.US,D,20230608,000000,14.33,14.4,14.006,14.25,114866,0
+GNE.US,D,20230609,000000,14.19,14.35,14.041,14.2,84620,0
+GNE.US,D,20230612,000000,14.15,14.3466,14.02,14.06,101787,0
+GNE.US,D,20230613,000000,14.12,14.36,14.01,14.03,105190,0
+GNE.US,D,20230614,000000,14,14.32,13.9,14.07,92619,0
+GNE.US,D,20230615,000000,14.07,14.225,13.69,14.02,97576,0
+GNE.US,D,20230616,000000,13.95,14.13,13.62,13.85,204056,0
+GNE.US,D,20230620,000000,13.85,14.49,13.8,14.09,160063,0
+GNE.US,D,20230621,000000,14.21,14.545,14.095,14.33,126424,0
+GNE.US,D,20230622,000000,14.41,14.6,14.12,14.23,131698,0
+GNE.US,D,20230623,000000,14.06,14.27,13.04,13.15,2783905,0
+GNE.US,D,20230626,000000,13.1,13.8,13.07,13.37,190226,0
+GNE.US,D,20230627,000000,13.26,13.82,13.26,13.59,128743,0
+GNE.US,D,20230628,000000,13.55,13.86,13.32,13.78,145821,0
+GNE.US,D,20230629,000000,13.78,14.11,13.78,14.03,114326,0
+GNE.US,D,20230630,000000,14.13,14.43,14.1,14.14,354969,0
+GNE.US,D,20230703,000000,13.83,14.1799,13.83,14.02,95958,0
+GNE.US,D,20230705,000000,13.98,14.11,13.74,13.87,131725,0
+GNE.US,D,20230706,000000,13.76,13.76,13.378,13.49,121770,0
+GNE.US,D,20230707,000000,13.46,13.775,13.44,13.57,197772,0
+GNE.US,D,20230710,000000,13.46,13.76,13.34,13.56,126018,0
+GNE.US,D,20230711,000000,13.56,13.56,12.95,13.2,175702,0
+GNE.US,D,20230712,000000,13.33,13.49,13.225,13.29,96914,0
+GNE.US,D,20230713,000000,13.32,13.46,13.19,13.28,93920,0
+GNE.US,D,20230714,000000,13.23,13.47,12.955,13.36,102264,0
+GNE.US,D,20230717,000000,13.31,13.84,13.31,13.7,98718,0
+GNE.US,D,20230718,000000,13.7,13.96,13.7,13.92,79080,0
+GNE.US,D,20230719,000000,13.99,14.1233,13.55,13.63,93939,0
+GNE.US,D,20230720,000000,13.65,13.83,13.62,13.74,72206,0
+GNE.US,D,20230721,000000,13.85,13.955,13.57,13.6,85249,0
+GNE.US,D,20230724,000000,13.63,13.955,13.55,13.83,73449,0
+GNE.US,D,20230725,000000,13.83,14.05,13.624,13.77,77655,0
+GNE.US,D,20230726,000000,13.77,13.99,13.58,13.64,71688,0
+GNE.US,D,20230727,000000,13.65,13.65,13.13,13.2,70351,0
+GNE.US,D,20230728,000000,13.37,13.39,13.21,13.37,70815,0
+GNE.US,D,20230731,000000,13.35,13.565,13.26,13.41,70293,0
+GNE.US,D,20230801,000000,13.37,13.5,13.19,13.41,69341,0
+GNE.US,D,20230802,000000,13.22,13.5299,13.07,13.48,92202,0
+GNE.US,D,20230803,000000,13.41,13.76,13.32,13.64,87627,0
+GNE.US,D,20230804,000000,13.66,13.91,13.58,13.67,61337,0
+GNE.US,D,20230807,000000,14.13,14.8999,13.87,14.58,129157,0
+GNE.US,D,20230808,000000,14.65,15.14,14.348,14.88,119251,0
+GNE.US,D,20230809,000000,14.97,15.69,14.93,15.1,157591,0
+GNE.US,D,20230810,000000,15.08,15.2499,14.82,15.05,89768,0
+GNE.US,D,20230811,000000,14.99,15.59,14.92,15.37,71366,0
+GNE.US,D,20230814,000000,15.29,15.59,15.13,15.45,78807,0
+GNE.US,D,20230815,000000,15.37,15.5676,15.08,15.23,58153,0
+GNE.US,D,20230816,000000,15.23,15.7,15.19,15.55,86102,0
+GNE.US,D,20230817,000000,15.54,15.55,14.96,15.2,96237,0
+GNE.US,D,20230818,000000,15.13,15.68,14.86,15.5,147745,0
+GNE.US,D,20230821,000000,15.62,15.74,15.335,15.4,67082,0
+GNE.US,D,20230822,000000,15.29,15.47,15.075,15.33,106266,0
+GNE.US,D,20230823,000000,15.41,15.6399,15.33,15.58,99607,0
+GNE.US,D,20230824,000000,15.52,15.69,15.09,15.17,80529,0
+GNE.US,D,20230825,000000,15.22,15.495,15.0974,15.39,60195,0
+GNE.US,D,20230828,000000,15.45,15.67,15.415,15.53,46717,0
+GNE.US,D,20230829,000000,15.44,15.97,15.12,15.97,106648,0
+GNE.US,D,20230830,000000,15.98,16.13,15.8,15.82,94280,0
+GNE.US,D,20230831,000000,15.98,15.98,15.26,15.31,92305,0
+GNE.US,D,20230901,000000,15.35,15.55,15.205,15.34,95469,0
+GNE.US,D,20230905,000000,15.34,15.65,14.76,14.98,92233,0
+GNE.US,D,20230906,000000,15.02,15.16,14.884,14.99,49140,0
+GNE.US,D,20230907,000000,15.05,15.11,14.89,14.94,84166,0
+GNE.US,D,20230908,000000,14.82,14.885,14.5194,14.69,78308,0
+GNE.US,D,20230911,000000,14.68,14.73,14.5113,14.64,52899,0
+GNE.US,D,20230912,000000,14.59,14.74,14.47,14.51,60038,0
+GNE.US,D,20230913,000000,14.55,14.72,14.37,14.48,81298,0
+GNE.US,D,20230914,000000,14.52,14.83,14.44,14.82,71363,0
+GNE.US,D,20230915,000000,14.78,15.41,14.67,15.31,225440,0
+GNE.US,D,20230918,000000,15.05,15.12,14.55,14.64,101726,0
+GNE.US,D,20230919,000000,14.66,15.07,14.5745,14.91,99178,0
+GNE.US,D,20230920,000000,15,15.3,14.91,14.93,81414,0
+GNE.US,D,20230921,000000,14.93,15.31,14.8393,15.19,71084,0
+GNE.US,D,20230922,000000,15.2,15.35,14.86,15.03,67624,0
+GNE.US,D,20230925,000000,14.86,15.1,14.71,15,59489,0
+GNE.US,D,20230926,000000,14.96,15.3,14.96,15.3,43592,0
+GNE.US,D,20230927,000000,15.3,15.494,14.8,14.9,72010,0
+GNE.US,D,20230928,000000,14.91,15,14.64,14.81,61019,0
+GNE.US,D,20230929,000000,14.85,14.89,14.56,14.73,72445,0
+GNE.US,D,20231002,000000,14.7,14.7,14.21,14.58,92990,0
+GNE.US,D,20231003,000000,14.53,15.23,14.53,15.11,107259,0
+GNE.US,D,20231004,000000,15.06,15.35,14.85,15.35,77569,0
+GNE.US,D,20231005,000000,15.38,15.8,15.19,15.7,82295,0
+GNE.US,D,20231006,000000,15.68,16.04,15.61,16.03,44678,0
+GNE.US,D,20231009,000000,16.06,16.61,16.05,16.57,100422,0
+GNE.US,D,20231010,000000,16.74,17.66,16.74,17.49,160618,0
+GNE.US,D,20231011,000000,17.56,18.25,17.56,18.24,129388,0
+GNE.US,D,20231012,000000,18.36,18.9,18.28,18.57,132475,0
+GNE.US,D,20231013,000000,18.72,19.12,18.6,18.91,135102,0
+GNE.US,D,20231016,000000,19.19,19.9,18.905,19.87,148471,0
+GNE.US,D,20231017,000000,19.77,20.3996,19.6533,20.02,181735,0
+GNE.US,D,20231018,000000,19.93,20.34,19.57,19.63,147697,0
+GNE.US,D,20231019,000000,19.49,19.7099,19.0701,19.2,142167,0
+GNE.US,D,20231020,000000,19.21,19.3237,18.55,18.84,148832,0
+GNE.US,D,20231023,000000,18.7,19.27,18.219,18.95,134733,0
+GNE.US,D,20231024,000000,19.1,19.588,18.9,19.37,171856,0
+GNE.US,D,20231025,000000,19.39,19.53,19.04,19.42,184741,0
+GNE.US,D,20231026,000000,19.48,19.68,19.32,19.46,107228,0
+GNE.US,D,20231027,000000,19.48,19.495,19.02,19.18,109484,0
+GNE.US,D,20231030,000000,19.42,20.08,19.41,20.08,218122,0
+GNE.US,D,20231031,000000,20.09,20.33,19.559,19.84,164626,0
+GNE.US,D,20231101,000000,19.91,20.32,19.77,20.12,114990,0
+GNE.US,D,20231102,000000,20.5,20.51,20.1,20.11,184430,0
+GNE.US,D,20231103,000000,20.46,20.9701,20.26,20.29,191534,0
+GNE.US,D,20231106,000000,21,23.7501,20.87,23.03,490586,0
+GNE.US,D,20231107,000000,22.76,22.85,20.0397,21.39,270803,0
+GNE.US,D,20231108,000000,21.39,23.13,21.2301,22.96,240594,0
+GNE.US,D,20231109,000000,23.07,24.44,22.8,24.41,302451,0
+GNE.US,D,20231110,000000,24.4,24.9,23.75,24.26,311555,0
+GNE.US,D,20231113,000000,24.27,24.68,23.25,23.87,192102,0
+GNE.US,D,20231114,000000,24.14,25.54,24.0673,25.53,258697,0
+GNE.US,D,20231115,000000,25.75,26.08,24.75,24.78,231252,0
+GNE.US,D,20231116,000000,24.94,25.61,24.8826,25.46,237256,0
+GNE.US,D,20231117,000000,25.55,26.255,25.31,25.35,219265,0
+GNE.US,D,20231120,000000,25.58,25.8499,23.83,24.6,430005,0
+GNE.US,D,20231121,000000,24.58,25.11,24.375,25.01,183411,0
+GNE.US,D,20231122,000000,25.09,25.85,24.79,25.61,174108,0
+GNE.US,D,20231124,000000,25.75,25.9499,25.2609,25.33,79995,0
+GNE.US,D,20231127,000000,25.55,25.7199,25.09,25.62,171085,0
+GNE.US,D,20231128,000000,25.62,26.29,24.36,24.47,195753,0
+GNE.US,D,20231129,000000,24.47,24.8899,24.015,24.11,160251,0
+GNE.US,D,20231130,000000,24.24,24.68,23.16,24.25,527818,0
+GNE.US,D,20231201,000000,24.02,24.3299,23.43,23.64,185224,0
+GNE.US,D,20231204,000000,23.31,24.02,23.3,23.7,179724,0
+GNE.US,D,20231205,000000,23.76,23.79,23.315,23.77,206326,0
+GNE.US,D,20231206,000000,23.78,25.21,23.35,25.18,249385,0
+GNE.US,D,20231207,000000,25.2,26.0778,25.1184,25.84,262517,0
+GNE.US,D,20231208,000000,26.09,26.95,25.835,26.51,262449,0
+GNE.US,D,20231211,000000,26.67,27.33,26.41,27.32,194805,0
+GNE.US,D,20231212,000000,27.57,27.8,26.0088,27.58,262690,0
+GNE.US,D,20231213,000000,27.79,27.85,27.1,27.19,277532,0
+GNE.US,D,20231214,000000,27.36,27.62,26.63,27.59,248866,0
+GNE.US,D,20231215,000000,27.6,28.55,27.14,27.44,347698,0
+GNE.US,D,20231218,000000,27.49,28.72,27.35,28.58,204937,0
+GNE.US,D,20231219,000000,28.65,29.03,28.2,28.95,220984,0
+GNE.US,D,20231220,000000,29.01,29.1664,27.84,27.9,180966,0
+GNE.US,D,20231221,000000,28,28.885,28,28.8,166502,0
+GNE.US,D,20231222,000000,29.13,30.15,28.8571,29.5,202709,0
+GNE.US,D,20231226,000000,29.62,30.6378,29.4501,30.61,154325,0
+GNE.US,D,20231227,000000,30.8,30.8999,29.68,29.81,181233,0
+GNE.US,D,20231228,000000,29.83,30.2499,28.83,28.87,183313,0
+GNE.US,D,20231229,000000,28.96,29.04,27.84,28.13,246372,0
+GNE.US,D,20240102,000000,28.15,28.455,27.52,28.42,215657,0
+GNE.US,D,20240103,000000,28.43,28.69,27.83,28.14,180109,0
+GNE.US,D,20240104,000000,28.25,29.56,28.25,29.21,172045,0
+GNE.US,D,20240105,000000,29.14,29.1785,26.79,27.01,309667,0
+GNE.US,D,20240108,000000,27.07,27.69,26.8064,27.3,207251,0
+GNE.US,D,20240109,000000,26.99,26.99,25.21,25.6,291290,0
+GNE.US,D,20240110,000000,25.1,25.1,22.77,23.72,534631,0
+GNE.US,D,20240111,000000,23.62,23.9,23.2,23.29,270576,0
+GNE.US,D,20240112,000000,23.19,23.235,21.74,21.92,322582,0
+GNE.US,D,20240116,000000,21.8,21.85,20.74,20.79,365931,0
+GNE.US,D,20240117,000000,20.53,20.77,19.87,20.05,223724,0
+GNE.US,D,20240118,000000,20.07,20.16,19.54,20.14,207152,0
+GNE.US,D,20240119,000000,20.14,20.15,19.25,19.49,181481,0
+GNE.US,D,20240122,000000,19.44,20.34,19.352,20.25,207041,0
+GNE.US,D,20240123,000000,20.1,20.325,19.65,19.65,132239,0
+GNE.US,D,20240124,000000,19.97,20.248,19.33,19.34,154607,0
+GNE.US,D,20240125,000000,19.55,19.98,19.42,19.94,140096,0
+GNE.US,D,20240126,000000,20.04,20.16,19.27,19.47,134291,0
+GNE.US,D,20240129,000000,19.55,19.8,19.28,19.71,111210,0
+GNE.US,D,20240130,000000,19.68,19.68,18.98,19.28,104098,0
+GNE.US,D,20240131,000000,19.31,19.4499,18.6,18.61,136521,0
+GNE.US,D,20240201,000000,18.56,19.28,18.5,19.25,133422,0
+GNE.US,D,20240202,000000,19.15,19.72,19.03,19.04,172429,0
+GNE.US,D,20240205,000000,18.86,18.86,18.2817,18.49,103399,0
+GNE.US,D,20240206,000000,18.54,18.62,18.23,18.43,119428,0
+GNE.US,D,20240207,000000,18.56,18.76,18.23,18.68,116162,0
+GNE.US,D,20240208,000000,18.68,19.02,18.655,18.89,72038,0
+GNE.US,D,20240209,000000,18.85,18.8958,18.31,18.49,123666,0
+GNE.US,D,20240212,000000,18.5,18.9741,18.5,18.79,120376,0
+GNE.US,D,20240213,000000,18.46,18.595,18.09,18.24,136348,0
+GNE.US,D,20240214,000000,18.59,18.645,18.17,18.61,101718,0
+GNE.US,D,20240215,000000,18.74,19.0665,18.64,18.74,133632,0
+GNE.US,D,20240216,000000,18.66,18.7,18.02,18.31,157919,0
+GNE.US,D,20240220,000000,17.99,18.255,17.58,17.78,184896,0
+GNE.US,D,20240221,000000,17.75,18,17.645,17.96,104813,0
+GNE.US,D,20240222,000000,17.96,18.05,17.56,17.59,131346,0
+GNE.US,D,20240223,000000,17.49,17.77,17.1244,17.69,112044,0
+GNE.US,D,20240226,000000,17.6,18,17.52,17.89,101122,0
+GNE.US,D,20240227,000000,17.91,18.27,17.9,17.94,93299,0
+GNE.US,D,20240228,000000,17.89,18.09,17.7215,18.01,78690,0
+GNE.US,D,20240229,000000,18.24,18.5,18.06,18.24,110982,0
+GNE.US,D,20240301,000000,18.28,18.52,18.1,18.36,107890,0
+GNE.US,D,20240304,000000,18.33,18.67,18.2,18.45,86419,0
+GNE.US,D,20240305,000000,18.42,18.61,18.14,18.22,108789,0
+GNE.US,D,20240306,000000,18.35,18.85,18.26,18.82,102549,0
+GNE.US,D,20240307,000000,18.79,19.41,18.64,18.74,114530,0
+GNE.US,D,20240308,000000,19.12,19.35,18.91,18.93,150198,0
+GNE.US,D,20240311,000000,19.57,19.64,16.1801,17.15,371299,0
+GNE.US,D,20240312,000000,17.13,17.25,15.645,15.9,237765,0
+GNE.US,D,20240313,000000,16.01,16.33,15.8684,15.99,174246,0
+GNE.US,D,20240314,000000,16.05,16.35,15.87,16.09,172572,0
+GNE.US,D,20240315,000000,16.02,16.59,16.02,16.37,289354,0
+GNE.US,D,20240318,000000,16.27,16.96,16,16.53,227087,0
+GNE.US,D,20240319,000000,16.1,16.63,16.03,16.58,212804,0
+GNE.US,D,20240320,000000,16.59,16.76,16.23,16.56,205887,0
+GNE.US,D,20240321,000000,16.76,16.805,16.095,16.11,149054,0
+GNE.US,D,20240322,000000,15.68,15.9,14.52,15.05,321775,0
+GNE.US,D,20240325,000000,15.05,15.22,14.745,14.85,159241,0
+GNE.US,D,20240326,000000,14.93,14.94,14.6,14.74,167240,0
+GNE.US,D,20240327,000000,14.86,15.06,14.77,14.92,136872,0
+GNE.US,D,20240328,000000,14.89,15.08,14.66,15.08,624967,0
+GNE.US,D,20240401,000000,15.1,16,14.78,15.8,251704,0
+GNE.US,D,20240402,000000,15.6,15.95,15.55,15.65,178659,0
+GNE.US,D,20240403,000000,15.55,15.83,15.5,15.51,132119,0
+GNE.US,D,20240404,000000,15.66,15.8199,15.42,15.42,173215,0
+GNE.US,D,20240405,000000,15.43,15.56,15.28,15.46,98927,0
+GNE.US,D,20240408,000000,15.56,15.78,15.5053,15.57,104405,0
+GNE.US,D,20240409,000000,15.63,15.63,15.02,15.03,125644,0
+GNE.US,D,20240410,000000,14.84,15.29,14.73,15.03,233220,0
+GNE.US,D,20240411,000000,15.12,15.37,14.935,15.29,153914,0
+GNE.US,D,20240412,000000,15.37,15.465,15.155,15.34,97708,0
+GNE.US,D,20240415,000000,15.34,15.405,15.12,15.24,130507,0
+GNE.US,D,20240416,000000,15.2,15.37,15.08,15.36,99277,0
+GNE.US,D,20240417,000000,15.49,15.74,15.28,15.33,112207,0
+GNE.US,D,20240418,000000,15.35,15.51,15.25,15.37,112470,0
+GNE.US,D,20240419,000000,15.31,15.91,15.31,15.88,131777,0
+GNE.US,D,20240422,000000,15.9,16.15,15.76,16.1,101175,0
+GNE.US,D,20240423,000000,16.08,16.48,16.08,16.16,92208,0
+GNE.US,D,20240424,000000,16,16.25,15.83,15.84,122924,0
+GNE.US,D,20240425,000000,15.77,15.91,15.5117,15.7,83826,0
+GNE.US,D,20240426,000000,15.81,15.81,15.4101,15.51,62974,0
+GNE.US,D,20240429,000000,15.54,16.11,15.54,16.05,103336,0
+GNE.US,D,20240430,000000,15.91,15.91,15.27,15.29,119948,0
+GNE.US,D,20240501,000000,15.35,15.93,15.31,15.71,92841,0
+GNE.US,D,20240502,000000,15.86,15.86,15.48,15.74,118398,0
+GNE.US,D,20240503,000000,15.94,16.11,15.74,15.83,80092,0
+GNE.US,D,20240506,000000,15.83,16.02,15.71,15.71,79416,0
+GNE.US,D,20240507,000000,15.7,16.075,15.6374,15.89,100350,0
+GNE.US,D,20240508,000000,16.01,16.01,14.61,14.78,221234,0
+GNE.US,D,20240509,000000,14.7,15.36,14.66,15.33,118076,0
+GNE.US,D,20240510,000000,15.31,15.4585,14.995,15.17,87134,0
+GNE.US,D,20240513,000000,15.26,15.4,15.095,15.37,130339,0
+GNE.US,D,20240514,000000,15.52,15.57,15.1308,15.5,95294,0
+GNE.US,D,20240515,000000,15.6,15.655,15.4,15.45,73582,0
+GNE.US,D,20240516,000000,15.5,15.5957,15.24,15.52,86442,0
+GNE.US,D,20240517,000000,15.54,15.6099,15.27,15.31,57989,0
+GNE.US,D,20240520,000000,15.3,15.39,15.12,15.35,71667,0
+GNE.US,D,20240521,000000,15.35,15.61,15.285,15.47,80876,0
+GNE.US,D,20240522,000000,15.49,15.61,15.205,15.29,82762,0
+GNE.US,D,20240523,000000,15.26,15.26,15,15.15,81114,0
+GNE.US,D,20240524,000000,15.24,15.53,15.17,15.51,153798,0
+GNE.US,D,20240528,000000,15.55,15.6,14.89,14.96,177164,0
+GNE.US,D,20240529,000000,14.89,14.9,14.525,14.63,133221,0
+GNE.US,D,20240530,000000,14.63,15.08,14.63,15.08,114419,0
+GNE.US,D,20240531,000000,15.18,15.28,15.03,15.26,185797,0
+GNE.US,D,20240603,000000,15.29,15.35,15.1,15.31,92104,0
+GNE.US,D,20240604,000000,15.19,15.25,14.915,15.23,99558,0
+GNE.US,D,20240605,000000,15.23,15.32,15.055,15.14,84648,0
+GNE.US,D,20240606,000000,15.14,15.3362,14.97,15.3,96986,0
+GNE.US,D,20240607,000000,15.08,15.145,14.67,14.75,98585,0
+GNE.US,D,20240610,000000,14.65,14.8,14.35,14.8,94406,0
+GNE.US,D,20240611,000000,14.7,14.8599,14.57,14.66,101088,0
+GNE.US,D,20240612,000000,15,15.15,14.74,14.74,146202,0
+GNE.US,D,20240613,000000,14.71,14.77,14.47,14.67,79614,0
+GNE.US,D,20240614,000000,14.57,14.64,14.24,14.28,96421,0
+GNE.US,D,20240617,000000,14.17,14.44,14.1,14.29,103362,0
+GNE.US,D,20240618,000000,14.29,14.56,14.2053,14.32,118335,0
+GNE.US,D,20240620,000000,14.14,14.59,14.11,14.52,157086,0
+GNE.US,D,20240621,000000,14.6,14.6,14.08,14.22,244040,0
+GNE.US,D,20240624,000000,14.19,14.375,14,14.3,76684,0
+GNE.US,D,20240625,000000,14.3,14.47,14.2,14.36,100797,0
+GNE.US,D,20240626,000000,14.32,14.58,14.26,14.33,103654,0
+GNE.US,D,20240627,000000,14.3,14.43,14.18,14.43,111106,0
+GNE.US,D,20240628,000000,14.49,14.7,14.17,14.62,919549,0
+GNE.US,D,20240701,000000,14.62,15.165,14.62,14.89,155539,0
+GNE.US,D,20240702,000000,14.97,15.4,14.97,15.18,107824,0
+GNE.US,D,20240703,000000,15.26,15.4,15.03,15.18,48304,0
+GNE.US,D,20240705,000000,15.19,15.2112,14.85,15,85176,0
+GNE.US,D,20240708,000000,15.06,15.39,14.7948,15.25,90021,0
+GNE.US,D,20240709,000000,15.21,15.48,15.13,15.35,71593,0
+GNE.US,D,20240710,000000,15.46,15.65,15.36,15.45,75244,0
+GNE.US,D,20240711,000000,15.66,16.14,15.635,16.04,98408,0
+GNE.US,D,20240712,000000,16.14,16.485,16.14,16.39,83634,0
+GNE.US,D,20240715,000000,16.49,16.7,16.43,16.47,102457,0
+GNE.US,D,20240716,000000,16.66,16.93,16.54,16.91,121491,0
+GNE.US,D,20240717,000000,16.85,17,16.76,16.8,119337,0
+GNE.US,D,20240718,000000,16.69,16.87,16.38,16.62,81747,0
+GNE.US,D,20240719,000000,16.66,16.77,16.36,16.7,61711,0
+GNE.US,D,20240722,000000,16.78,17,16.5701,16.88,71525,0
+GNE.US,D,20240723,000000,16.87,16.9,16.5,16.81,74996,0
+GNE.US,D,20240724,000000,16.83,16.83,16.15,16.23,90199,0
+GNE.US,D,20240725,000000,16.36,16.87,16.36,16.69,85269,0
+GNE.US,D,20240726,000000,16.9,17.06,16.81,16.83,84585,0
+GNE.US,D,20240729,000000,16.94,16.94,16.69,16.81,55721,0
+GNE.US,D,20240730,000000,16.93,16.93,16.55,16.74,54156,0
+GNE.US,D,20240731,000000,16.86,17.21,16.79,16.96,76453,0
+GNE.US,D,20240801,000000,17.01,17.105,16.27,16.55,89539,0
+GNE.US,D,20240802,000000,16.15,16.33,15.92,16.04,87161,0
+GNE.US,D,20240805,000000,15.51,15.53,15.05,15.43,107504,0
+GNE.US,D,20240806,000000,15,15.47,14.945,15.16,103133,0
+GNE.US,D,20240807,000000,15.4,15.76,15.24,15.59,72122,0
+GNE.US,D,20240808,000000,15.76,16.05,15.6,15.97,53866,0
+GNE.US,D,20240809,000000,15.97,16.07,15.75,16.07,134837,0
+GNE.US,D,20240812,000000,16.15,16.19,15.63,15.64,54332,0
+GNE.US,D,20240813,000000,15.81,15.89,15.66,15.78,45056,0
+GNE.US,D,20240814,000000,15.78,15.9,15.59,15.62,72770,0
+GNE.US,D,20240815,000000,15.89,16.08,15.69,16.01,53670,0
+GNE.US,D,20240816,000000,15.99,16.1299,15.76,16.06,169431,0
+GNE.US,D,20240819,000000,16.14,16.48,16.13,16.37,42220,0
+GNE.US,D,20240820,000000,16.45,16.45,16,16.13,36228,0
+GNE.US,D,20240821,000000,16.16,16.33,16.04,16.2,39021,0
+GNE.US,D,20240822,000000,16.22,16.24,16.05,16.16,36389,0
+GNE.US,D,20240823,000000,16.19,16.56,16.19,16.46,44734,0
+GNE.US,D,20240826,000000,16.61,16.73,16.49,16.68,62980,0
+GNE.US,D,20240827,000000,16.59,16.6599,16.435,16.62,54728,0
+GNE.US,D,20240828,000000,16.5,16.72,16.235,16.43,68763,0
+GNE.US,D,20240829,000000,16.49,16.7,16.44,16.61,54574,0
+GNE.US,D,20240830,000000,16.73,16.825,16.63,16.74,78873,0
+GNE.US,D,20240903,000000,16.66,16.82,16.48,16.49,58015,0
+GNE.US,D,20240904,000000,16.5,17,16.5,16.98,57192,0
+GNE.US,D,20240905,000000,17,17.1,16.73,16.88,45127,0
+GNE.US,D,20240906,000000,16.97,16.97,16.375,16.38,48615,0
+GNE.US,D,20240909,000000,16.37,16.63,16.34,16.49,48807,0
+GNE.US,D,20240910,000000,16.58,16.88,16.25,16.84,36131,0
+GNE.US,D,20240911,000000,16.72,17.29,16.71,17.24,135404,0
+GNE.US,D,20240912,000000,17.33,17.48,17.05,17.48,90939,0
+GNE.US,D,20240913,000000,17.55,17.93,17.2479,17.57,45921,0
+GNE.US,D,20240916,000000,17.6,17.6297,16.49,16.49,70030,0
+GNE.US,D,20240917,000000,16.55,17.065,16.55,16.82,64800,0
+GNE.US,D,20240918,000000,16.86,17.3,16.8,16.99,50800,0
+GNE.US,D,20240919,000000,17.34,17.34,16.76,17.06,39714,0
+GNE.US,D,20240920,000000,17.07,17.11,16.74,16.8,157328,0
+GNE.US,D,20240923,000000,16.92,17.05,16.8,16.87,64123,0
+GNE.US,D,20240924,000000,16.98,17.1594,16.89,16.99,78988,0
+GNE.US,D,20240925,000000,16.94,17.155,16.54,16.6,62640,0
+GNE.US,D,20240926,000000,16.68,16.68,16.29,16.33,42035,0
+GNE.US,D,20240927,000000,16.37,16.39,16.03,16.06,35139,0
+GNE.US,D,20240930,000000,16.255,16.46,16.085,16.25,97962,0
+GNE.US,D,20241001,000000,16.24,16.24,15.83,15.98,85205,0
+GNE.US,D,20241002,000000,15.87,16.24,15.73,16.21,65171,0
+GNE.US,D,20241003,000000,16.23,16.36,15.97,16.03,46635,0
+GNE.US,D,20241004,000000,16.1,16.15,15.91,16.1,41635,0
+GNE.US,D,20241007,000000,16.09,16.325,16.03,16.19,50737,0
+GNE.US,D,20241008,000000,16.3,16.325,16.09,16.21,44936,0
+GNE.US,D,20241009,000000,16.27,16.6,16.19,16.59,58607,0
+GNE.US,D,20241010,000000,16.42,16.6,16,16.18,53646,0
+GNE.US,D,20241011,000000,16.14,16.36,15.95,16,68851,0
+GNE.US,D,20241014,000000,15.91,16.42,15.91,16.19,63134,0
+GNE.US,D,20241015,000000,16.2,16.75,16.2,16.6,48124,0
+GNE.US,D,20241016,000000,16.6,16.8,16.6,16.67,44561,0
+GNE.US,D,20241017,000000,16.75,16.76,16.525,16.7,46866,0
+GNE.US,D,20241018,000000,16.77,16.85,16.39,16.52,42713,0
+GNE.US,D,20241021,000000,16.58,16.68,16.145,16.18,43885,0
+GNE.US,D,20241022,000000,16.17,16.31,15.96,16.15,44330,0
+GNE.US,D,20241023,000000,16.07,16.41,16.07,16.38,35491,0
+GNE.US,D,20241024,000000,16.4,16.4,15.98,16.12,32973,0
+GNE.US,D,20241025,000000,16.13,16.23,15.99,16.02,19856,0
+GNE.US,D,20241028,000000,16,16.18,16,16.09,20650,0
+GNE.US,D,20241029,000000,15.91,16.15,15.9,16.02,25813,0
+GNE.US,D,20241030,000000,16.01,16.045,15.8,15.81,30392,0
+GNE.US,D,20241031,000000,15.83,15.88,15.6,15.72,48933,0
+GNE.US,D,20241101,000000,15.74,15.86,15.42,15.45,49757,0
+GNE.US,D,20241104,000000,15.43,15.48,15.23,15.33,38403,0
+GNE.US,D,20241105,000000,15.24,15.69,15.23,15.67,48265,0
+GNE.US,D,20241106,000000,15.67,17.3,15.67,16.83,115313,0
+GNE.US,D,20241107,000000,16.79,17.03,16.5,16.97,69445,0
+GNE.US,D,20241108,000000,16.98,17.055,16.21,16.52,83931,0
+GNE.US,D,20241111,000000,16.64,16.73,16.12,16.51,62258,0
+GNE.US,D,20241112,000000,16.42,16.55,16.01,16.08,59972,0
+GNE.US,D,20241113,000000,16.166,16.41,16.03,16.04,38868,0
+GNE.US,D,20241114,000000,16.1,16.1,15.76,15.77,59870,0
+GNE.US,D,20241115,000000,15.73,15.89,15.69,15.79,49263,0
+GNE.US,D,20241118,000000,15.7,16,15.68,15.81,42258,0
+GNE.US,D,20241119,000000,15.83,15.87,15.52,15.65,52990,0
+GNE.US,D,20241120,000000,15.595,15.8399,15.31,15.6,64284,0
+GNE.US,D,20241121,000000,15.75,15.94,15.67,15.9,37383,0
+GNE.US,D,20241122,000000,15.85,16.09,15.831,16.04,50233,0
+GNE.US,D,20241125,000000,15.988,16.55,15.69,16.32,251600,0
+GNE.US,D,20241126,000000,16.175,16.18,15.43,15.57,79146,0
+GNE.US,D,20241127,000000,15.6044,15.83,15.35,15.5,44947,0
+GNE.US,D,20241129,000000,15.495,15.505,15.09,15.26,64873,0
+GNE.US,D,20241202,000000,15.13,15.41,15.04,15.36,65112,0
+GNE.US,D,20241203,000000,15.33,15.42,14.86,14.93,50917,0
+GNE.US,D,20241204,000000,15.01,15.02,14.57,14.76,62125,0
+GNE.US,D,20241205,000000,14.835,14.96,14.56,14.75,76130,0
+GNE.US,D,20241206,000000,14.6018,14.75,14.31,14.49,69709,0
+GNE.US,D,20241209,000000,14.49,14.65,14.33,14.48,70522,0
+GNE.US,D,20241210,000000,14.36,14.87,14.36,14.73,82624,0
+GNE.US,D,20241211,000000,14.88,14.975,14.73,14.91,90964,0
+GNE.US,D,20241212,000000,14.9,15.01,14.625,14.66,45269,0
+GNE.US,D,20241213,000000,14.5319,14.68,14.45,14.55,79626,0
+GNE.US,D,20241216,000000,14.42,14.7,14.42,14.47,78838,0
+GNE.US,D,20241217,000000,14.485,14.765,14.39,14.75,84928,0
+GNE.US,D,20241218,000000,14.76,15.09,14.415,14.47,99161,0
+GNE.US,D,20241219,000000,14.585,14.7,14.44,14.54,71833,0
+GNE.US,D,20241220,000000,14.33,14.7,14.33,14.48,266108,0
+GNE.US,D,20241223,000000,14.5,15.33,14.5,15.22,113797,0
+GNE.US,D,20241224,000000,15.36,15.36,14.97,14.99,52844,0
+GNE.US,D,20241226,000000,15.185,15.545,14.94,15.53,98170,0
+GNE.US,D,20241227,000000,15.365,15.51,15.15,15.4,61095,0
+GNE.US,D,20241230,000000,15.21,15.565,15.17,15.5,67786,0
+GNE.US,D,20241231,000000,15.64,15.77,15.515,15.59,48509,0
+GNE.US,D,20250102,000000,15.394,15.695,15.24,15.46,51438,0
+GNE.US,D,20250103,000000,15.48,15.67,15.24,15.59,145019,0
+GNE.US,D,20250106,000000,15.59,15.6999,15.26,15.26,47161,0
+GNE.US,D,20250107,000000,15.37,15.435,15,15.05,67926,0
+GNE.US,D,20250108,000000,14.995,15.16,14.75,15.08,57014,0
+GNE.US,D,20250110,000000,14.91,14.98,14.52,14.79,64257,0
+GNE.US,D,20250113,000000,14.61,14.7,14.4,14.51,51953,0
+GNE.US,D,20250114,000000,14.585,14.6487,14.36,14.57,53311,0
+GNE.US,D,20250115,000000,14.75,14.93,14.57,14.66,58772,0
+GNE.US,D,20250116,000000,14.66,14.93,14.54,14.92,45442,0
+GNE.US,D,20250117,000000,14.94,14.94,14.688,14.78,54804,0
+GNE.US,D,20250121,000000,14.97,15.03,14.83,14.88,39100,0
+GNE.US,D,20250122,000000,14.8,14.8,14.41,14.43,78674,0
+GNE.US,D,20250123,000000,14.424,14.424,14.13,14.22,62289,0
+GNE.US,D,20250124,000000,14.1,14.28,14.09,14.2,57550,0
+GNE.US,D,20250127,000000,14.02,14.3,13.94,14.05,59791,0
+GNE.US,D,20250128,000000,14.04,14.35,14.01,14.2,70649,0
+GNE.US,D,20250129,000000,14.145,14.51,14.1,14.43,46413,0
+GNE.US,D,20250130,000000,14.47,14.59,14.25,14.34,37617,0
+GNE.US,D,20250131,000000,14.3,14.62,14.27,14.33,96816,0
+GNE.US,D,20250203,000000,14.08,14.46,14.08,14.43,53752,0
+GNE.US,D,20250204,000000,14.335,14.62,14.3128,14.46,59401,0
+GNE.US,D,20250205,000000,14.4689,14.89,14.4689,14.74,39231,0
+GNE.US,D,20250206,000000,14.757,14.757,14.35,14.44,31797,0
+GNE.US,D,20250207,000000,14.3198,14.4501,14.3198,14.41,34426,0
+GNE.US,D,20250210,000000,14.375,14.5587,14.36,14.37,39452,0
+GNE.US,D,20250211,000000,14.29,14.55,14.2867,14.48,32960,0
+GNE.US,D,20250212,000000,14.19,14.28,13.95,13.95,50235,0
+GNE.US,D,20250213,000000,14,14.2266,13.92,14.17,54313,0
+GNE.US,D,20250214,000000,14.22,14.29,14.19,14.22,55766,0
+GNE.US,D,20250218,000000,14.042,14.41,14.042,14.38,47936,0
+GNE.US,D,20250219,000000,14.28,14.4,14.21,14.36,55223,0
+GNE.US,D,20250220,000000,14.255,14.41,14.12,14.28,46660,0
+GNE.US,D,20250221,000000,14.42,14.43,14.07,14.1,99831,0
+GNE.US,D,20250224,000000,14.165,14.33,14.16,14.26,59111,0
+GNE.US,D,20250225,000000,14.215,14.99,14.215,14.75,74656,0
+GNE.US,D,20250226,000000,14.85,14.96,14.74,14.93,49361,0
+GNE.US,D,20250227,000000,14.81,14.87,14.11,14.33,99258,0
+GNE.US,D,20250228,000000,14.355,14.44,14.14,14.3,476281,0
+GNE.US,D,20250303,000000,14.29,14.86,14.24,14.77,89162,0
+GNE.US,D,20250304,000000,14.73,15.05,14.69,14.82,53759,0
+GNE.US,D,20250305,000000,14.69,15.08,14.5,14.87,56252,0
+GNE.US,D,20250306,000000,14.72,14.82,14.53,14.81,31596,0
+GNE.US,D,20250307,000000,14.8384,14.93,14.63,14.78,62600,0
+GNE.US,D,20250310,000000,14.21,14.599,13.05,14.15,124444,0
+GNE.US,D,20250311,000000,14.15,14.2,13.85,13.85,67925,0
+GNE.US,D,20250312,000000,13.845,14.39,13.76,14.25,84128,0
+GNE.US,D,20250313,000000,14.43,14.61,14.04,14.04,42879,0
+GNE.US,D,20250314,000000,13.93,14.13,13.93,14.13,73569,0
+GNE.US,D,20250317,000000,14.265,15.06,14.11,14.58,92969,0
+GNE.US,D,20250318,000000,14.5653,14.78,14.475,14.56,95699,0
+GNE.US,D,20250319,000000,14.475,15.06,14.38,14.81,72304,0
+GNE.US,D,20250320,000000,14.94,15.13,14.61,14.79,62999,0
+GNE.US,D,20250321,000000,14.8068,14.93,14.6,14.81,123139,0
+GNE.US,D,20250324,000000,14.88,15.5,14.86,15.32,74758,0
+GNE.US,D,20250325,000000,15.38,15.38,14.73,14.77,74862,0
+GNE.US,D,20250326,000000,14.8,15,14.63,14.74,40843,0
+GNE.US,D,20250327,000000,14.93,15.29,14.74,15.14,54091,0
+GNE.US,D,20250328,000000,14.99,15.27,14.99,15.1,36098,0
+GNE.US,D,20250331,000000,15.09,15.155,14.98,15.05,89272,0
+GNE.US,D,20250401,000000,15.03,15.94,14.79,15.83,84330,0
+GNE.US,D,20250402,000000,15.79,15.79,15.245,15.29,46999,0
+GNE.US,D,20250403,000000,14.89,15.62,14.89,15.38,62351,0
+GNE.US,D,20250404,000000,14.4101,15.3,14.41,14.97,97413,0
+GNE.US,D,20250407,000000,14.49,15.165,14.15,14.65,64372,0
+GNE.US,D,20250408,000000,14.31,14.795,14.31,14.61,84679,0
+GNE.US,D,20250409,000000,14.98,15.5537,14.405,15.03,75432,0
+GNE.US,D,20250410,000000,14.86,15,14.25,14.83,50403,0
+GNE.US,D,20250411,000000,14.9908,15.1092,14.48,14.88,39443,0
+GNE.US,D,20250414,000000,15.1662,15.21,14.8595,15.1,42106,0
+GNE.US,D,20250415,000000,15.3,15.3,15.03,15.12,46288,0
+GNE.US,D,20250416,000000,15.1,15.155,14.99,15.09,41782,0
+GNE.US,D,20250417,000000,15.19,15.215,14.915,15.03,81732,0
+GNE.US,D,20250421,000000,14.585,14.9,14.585,14.84,39441,0
+GNE.US,D,20250422,000000,14.405,15.39,14.405,15.27,44192,0
+GNE.US,D,20250423,000000,15.4,15.46,15.08,15.22,44354,0
+GNE.US,D,20250424,000000,15.15,15.35,15,15.07,49725,0
+GNE.US,D,20250425,000000,14.91,15.045,14.8,14.91,18517,0
+GNE.US,D,20250428,000000,14.91,15.0199,14.86,14.88,29293,0
+GNE.US,D,20250429,000000,14.905,15.09,14.79,15.08,48815,0
+GNE.US,D,20250430,000000,15.31,15.31,14.675,14.77,64375,0
+GNE.US,D,20250501,000000,14.67,15.08,14.64,14.96,56987,0
+GNE.US,D,20250502,000000,15.2,15.47,14.98,15.39,36230,0
+GNE.US,D,20250505,000000,15.1587,15.4278,15.07,15.28,32090,0
+GNE.US,D,20250506,000000,15.475,16.5,15.34,15.71,62290,0
+GNE.US,D,20250507,000000,15.82,16.2,15.63,15.99,53914,0
+GNE.US,D,20250508,000000,16,16.3,15.81,16.15,63203,0
+GNE.US,D,20250509,000000,16.3617,16.615,16,16.59,91995,0
+GNE.US,D,20250512,000000,16.83,17,16.45,16.58,80737,0
+GNE.US,D,20250513,000000,16.41,17.15,16.41,17.04,124362,0
+GNE.US,D,20250514,000000,17.09,17.5,16.79,17.46,136444,0
+GNE.US,D,20250515,000000,17.515,17.95,17.39,17.81,108602,0
+GNE.US,D,20250516,000000,17.85,18.38,17.81,18.34,153888,0
+GNE.US,D,20250519,000000,18.19,19.245,18.19,19.23,121612,0
+GNE.US,D,20250520,000000,19.42,19.79,19.05,19.43,160667,0
+GNE.US,D,20250521,000000,18.8564,19.48,18.38,19.29,158081,0
+GNE.US,D,20250522,000000,19.21,19.4,18.73,19.23,127356,0
+GNE.US,D,20250523,000000,19.263,19.68,18.8797,19.66,166668,0
+GNE.US,D,20250527,000000,19.778,21.05,19.76,21,292700,0
+GNE.US,D,20250528,000000,21,21.06,20,20.23,169688,0
+GNE.US,D,20250529,000000,20.425,20.845,20,20.8,156243,0
+GNE.US,D,20250530,000000,20.41,21.29,20.27,21.14,265680,0
+GNE.US,D,20250602,000000,21.6723,21.9,20.73,21.39,285213,0
+GNE.US,D,20250603,000000,21.54,21.795,20.985,21.67,254570,0
+GNE.US,D,20250604,000000,21.76,22.06,21.34,21.83,195052,0
+GNE.US,D,20250605,000000,21.745,22.74,21.61,22.69,206490,0
+GNE.US,D,20250606,000000,22.51,23.0002,22.235,22.91,127343,0
+GNE.US,D,20250609,000000,22.88,22.9,21.82,22.72,174260,0
+GNE.US,D,20250610,000000,22.85,23.25,22.44,22.97,182934,0
+GNE.US,D,20250611,000000,23.011,24.105,23.011,23.96,214791,0
+GNE.US,D,20250612,000000,23.93,24.47,23.3901,24.42,176816,0
+GNE.US,D,20250613,000000,24.24,25,23.76,24.91,230437,0
+GNE.US,D,20250616,000000,25.3232,25.63,24.79,25.43,304274,0
+GNE.US,D,20250617,000000,25.2,25.5,24.87,25.19,269101,0
+GNE.US,D,20250618,000000,25.08,25.61,25.01,25.43,206059,0
+GNE.US,D,20250620,000000,25.36,26.01,25.02,25.98,335592,0
+GNE.US,D,20250623,000000,26.08,27.155,25.6601,26.78,294628,0
+GNE.US,D,20250624,000000,26.93,28,26.59,27.26,272974,0
+GNE.US,D,20250625,000000,28.1,28.47,27.5,27.87,239012,0
+GNE.US,D,20250626,000000,27.87,27.91,26.65,26.97,296941,0
+GNE.US,D,20250627,000000,27.125,27.95,26.665,27.78,1512264,0
+GNE.US,D,20250630,000000,27.6235,28.0799,25.83,26.88,442883,0
+GNE.US,D,20250701,000000,26.65,27.07,25.99,26.77,246068,0
+GNE.US,D,20250702,000000,26.77,26.83,24.6,24.65,279384,0
+GNE.US,D,20250703,000000,24.77,25.04,24.09,25.04,151777,0
+GNE.US,D,20250707,000000,25.17,25.47,24.9,24.99,206569,0
+GNE.US,D,20250708,000000,24.86,24.97,23.19,23.5,267570,0
+GNE.US,D,20250709,000000,23.55,23.675,22.9,23.37,207627,0
+GNE.US,D,20250710,000000,23.0446,23.3205,22.55,22.8,217029,0
+GNE.US,D,20250711,000000,22.56,22.69,21.69,21.75,251554,0
+GNE.US,D,20250714,000000,21.75,22.405,21.51,22.04,224416,0
+GNE.US,D,20250715,000000,22.04,22.24,21.25,21.51,225548,0
+GNE.US,D,20250716,000000,21.73,21.73,21.12,21.55,227903,0
+GNE.US,D,20250717,000000,21.53,21.715,20.19,20.33,182316,0
+GNE.US,D,20250718,000000,20.47,20.78,20.29,20.51,171607,0
+GNE.US,D,20250721,000000,20.575,21.2571,20.48,21.08,141874,0
+GNE.US,D,20250722,000000,21,21,20.58,20.7,176388,0
+GNE.US,D,20250723,000000,20.71,20.88,20.49,20.65,133498,0
+GNE.US,D,20250724,000000,20.5737,20.77,20.29,20.29,123074,0
+GNE.US,D,20250725,000000,20.41,20.58,19.825,19.87,102686,0
+GNE.US,D,20250728,000000,19.91,20.23,19.83,20.08,170656,0
+GNE.US,D,20250729,000000,20.24,20.44,20.135,20.17,112278,0
+GNE.US,D,20250730,000000,20.35,20.57,19.9801,20.14,129413,0
+GNE.US,D,20250731,000000,19.98,20.35,19.85,20.32,142247,0
+GNE.US,D,20250801,000000,20,20.415,19.88,20.19,173699,0
+GNE.US,D,20250804,000000,20.22,20.92,20.22,20.7,125540,0
+GNE.US,D,20250805,000000,20.714,20.93,20.17,20.43,167531,0
+GNE.US,D,20250806,000000,20.505,20.71,19.93,19.94,135578,0
+GNE.US,D,20250807,000000,18.6,18.915,15.64,16.09,419529,0
+GNE.US,D,20250808,000000,15.88,16.26,15.265,16.17,297750,0
+GNE.US,D,20250811,000000,16.055,16.6,15.975,16.29,296905,0
+GNE.US,D,20250812,000000,16.54,16.54,15.42,16,353901,0
+GNE.US,D,20250813,000000,16.195,16.43,15.775,16.09,287563,0
+GNE.US,D,20250814,000000,15.965,16.365,15.8,15.83,292713,0
+GNE.US,D,20250815,000000,15.83,15.945,15.33,15.46,445461,0
+GNE.US,D,20250818,000000,15.38,15.83,15.38,15.39,220837,0
+GNE.US,D,20250819,000000,15.507,15.7,15.425,15.48,210022,0
+GNE.US,D,20250820,000000,15.56,15.73,15.47,15.58,171936,0
+GNE.US,D,20250821,000000,15.555,15.82,15.19,15.25,189531,0
+GNE.US,D,20250822,000000,15.37,15.83,15.36,15.7,186414,0
+GNE.US,D,20250825,000000,15.595,15.95,15.21,15.26,170427,0
+GNE.US,D,20250826,000000,15.18,15.41,15.08,15.35,162941,0
+GNE.US,D,20250827,000000,15.3796,15.51,15.09,15.12,163178,0
+GNE.US,D,20250828,000000,15.315,15.41,15.03,15.08,167992,0
+GNE.US,D,20250829,000000,15.06,15.355,15.03,15.3,150678,0
+GNE.US,D,20250902,000000,15.125,15.39,15.085,15.17,212277,0
+GNE.US,D,20250903,000000,15.21,15.322,14.74,14.89,216596,0
+GNE.US,D,20250904,000000,14.857,15.2,14.855,15.05,173730,0
+GNE.US,D,20250905,000000,15.45,15.45,14.865,15.12,113834,0
+GNE.US,D,20250908,000000,15.1019,15.18,14.77,14.83,136978,0
+GNE.US,D,20250909,000000,14.87,15.05,14.75,14.88,159609,0
+GNE.US,D,20250910,000000,14.945,15.03,14.77,14.96,115745,0
+GNE.US,D,20250911,000000,15.05,15.42,14.95,15.25,181890,0
+GNE.US,D,20250912,000000,15.25,15.25,15.02,15.12,145067,0
+GNE.US,D,20250915,000000,15.06,15.15,14.87,14.9,118259,0
+GNE.US,D,20250916,000000,14.935,14.97,14.73,14.79,119935,0
+GNE.US,D,20250917,000000,14.903,15.14,14.79,14.89,109636,0
+GNE.US,D,20250918,000000,14.916,15.355,14.85,15.18,104442,0
+GNE.US,D,20250919,000000,15.19,15.37,14.86,14.86,293613,0
+GNE.US,D,20250922,000000,14.86,16.25,14.6831,16.02,590110,0
+GNE.US,D,20250923,000000,15.98,16,15.19,15.21,213544,0
+GNE.US,D,20250924,000000,15.335,15.685,15.16,15.58,172922,0
+GNE.US,D,20250925,000000,15.59,15.67,15.19,15.23,122029,0
+GNE.US,D,20250926,000000,15.38,15.44,15.19,15.35,109985,0
+GNE.US,D,20250929,000000,15.5599,15.5599,15.05,15.15,138281,0
+GNE.US,D,20250930,000000,15.08,15.2,14.94,14.95,163921,0
+GNE.US,D,20251001,000000,14.87,15.2799,14.87,14.98,123189,0
+GNE.US,D,20251002,000000,14.85,15.01,14.7,15,118618,0
+GNE.US,D,20251003,000000,15.065,15.41,15.065,15.33,94806,0
+GNE.US,D,20251006,000000,15.39,15.57,15.19,15.41,96590,0
+GNE.US,D,20251007,000000,15.3305,15.75,15.27,15.48,130647,0
+GNE.US,D,20251008,000000,15.455,15.73,15.45,15.73,85217,0
+GNE.US,D,20251009,000000,15.65,15.695,15.4401,15.64,73678,0
+GNE.US,D,20251010,000000,15.7558,15.85,15.24,15.26,91021,0
+GNE.US,D,20251013,000000,15.41,15.59,15.22,15.56,89519,0
+GNE.US,D,20251014,000000,15.73,15.87,15.49,15.8,120636,0
+GNE.US,D,20251015,000000,15.64,16.19,15.64,16.11,105288,0
+GNE.US,D,20251016,000000,16.165,16.28,15.51,15.53,133066,0
+GNE.US,D,20251017,000000,15.53,15.7,15.22,15.48,78776,0
+GNE.US,D,20251020,000000,15.8,15.84,15.35,15.81,92458,0
+GNE.US,D,20251021,000000,15.7252,15.88,15.46,15.63,115545,0
+GNE.US,D,20251022,000000,15.7,15.705,15.34,15.45,86462,0
+GNE.US,D,20251023,000000,15.23,15.6,15.09,15.47,114316,0
+GNE.US,D,20251024,000000,15.73,15.73,15.425,15.53,72181,0
+GNE.US,D,20251027,000000,15.76,15.76,15.2,15.28,60798,0
+GNE.US,D,20251028,000000,15.37,15.38,15.04,15.32,72299,0
+GNE.US,D,20251029,000000,15.38,15.38,14.77,14.89,73289,0
+GNE.US,D,20251030,000000,14.82,15.2148,14.73,14.74,102348,0
+GNE.US,D,20251031,000000,14.81,15.18,14.68,15.05,116751,0
+GNE.US,D,20251103,000000,14.7,15.75,13.56,14.8,250223,0
+GNE.US,D,20251104,000000,14.66,15.06,14.66,14.74,204825,0
+GNE.US,D,20251105,000000,14.97,15.13,14.81,15.04,120186,0
+GNE.US,D,20251106,000000,14.95,15.09,14.65,14.67,71654,0
+GNE.US,D,20251107,000000,14.38,14.95,14.38,14.85,112310,0
+GNE.US,D,20251110,000000,14.8,15.095,14.785,14.93,84951,0
+GNE.US,D,20251111,000000,14.9,15.83,14.6479,14.93,68505,0
+GNE.US,D,20251112,000000,14.715,15.07,14.67,14.82,108607,0
+GNE.US,D,20251113,000000,14.735,15.02,14.65,14.68,145404,0
+GNE.US,D,20251114,000000,14.665,14.71,14.448,14.6,100372,0
+GNE.US,D,20251117,000000,14.78,14.87,14.54,14.57,107752,0
+GNE.US,D,20251118,000000,14.65,14.79,14.51,14.64,119942,0
+GNE.US,D,20251119,000000,14.5818,14.88,14.14,14.16,190524,0
+GNE.US,D,20251120,000000,14.2805,14.44,14.09,14.11,130030,0
+GNE.US,D,20251121,000000,14.39,14.39,14.03,14.34,107898,0
+GNE.US,D,20251124,000000,14.36,14.51,14.16,14.39,85033,0
+GNE.US,D,20251125,000000,14.41,14.545,14.2114,14.34,143972,0
+GNE.US,D,20251126,000000,14.2696,14.4,14.175,14.33,70402,0
+GNE.US,D,20251128,000000,14.49,14.5,14.26,14.48,104110,0
+GNE.US,D,20251201,000000,14.46,14.46,13.79,14.11,210282,0
+GNE.US,D,20251202,000000,14.225,14.3575,14.01,14.22,106101,0
+GNE.US,D,20251203,000000,14.31,14.54,14.23,14.4,82254,0
+GNE.US,D,20251204,000000,14.48,14.51,14.285,14.45,74863,0
+GNE.US,D,20251205,000000,14.225,14.4,14.07,14.16,95569,0
+GNE.US,D,20251208,000000,14.235,14.25,13.27,13.72,187920,0
+GNE.US,D,20251209,000000,13.76,14.319,13.76,14.08,78627,0
+GNE.US,D,20251210,000000,14.155,14.28,13.93,13.93,106645,0
+GNE.US,D,20251211,000000,13.99,14.25,13.95,14.2,96745,0
+GNE.US,D,20251212,000000,14.185,14.255,14.0101,14.08,86512,0
+GNE.US,D,20251215,000000,13.6226,14.44,13.6226,14.42,107673,0
+GNE.US,D,20251216,000000,13.96,14.5,13.96,14.43,122775,0
+GNE.US,D,20251217,000000,14.45,14.53,13.64,13.81,160788,0
+GNE.US,D,20251218,000000,14.22,14.41,13.95,14.4,172249,0
+GNE.US,D,20251219,000000,14.16,14.34,13.88,14.1,262681,0
+GNE.US,D,20251222,000000,14.05,14.3,14.045,14.28,92074,0
+GNE.US,D,20251223,000000,14.24,14.2713,13.8,13.87,74742,0
+GNE.US,D,20251224,000000,13.955,13.995,13.74,13.86,34768,0
+GNE.US,D,20251226,000000,13.785,13.92,13.72,13.87,64382,0
+GNE.US,D,20251229,000000,13.74,13.96,13.735,13.85,135024,0
+GNE.US,D,20251230,000000,13.7812,14.06,13.7812,13.98,93936,0
+GNE.US,D,20251231,000000,14.02,14.055,13.6801,13.78,77677,0
+GNE.US,D,20260102,000000,13.75,13.8,13.53,13.68,100371,0
+GNE.US,D,20260105,000000,13.5801,14.1499,13.5801,14.04,110148,0
+GNE.US,D,20260106,000000,13.87,14.07,13.85,13.96,86827,0
+GNE.US,D,20260107,000000,13.96,14.08,13.835,14.08,69169,0
+GNE.US,D,20260108,000000,14.135,14.3349,14.07,14.18,87400,0
+GNE.US,D,20260109,000000,14.315,14.355,14.19,14.25,80118,0
+GNE.US,D,20260112,000000,14.25,14.69,14.16,14.51,68501,0
+GNE.US,D,20260113,000000,14.62,14.62,14.28,14.29,55815,0
+GNE.US,D,20260114,000000,14.23,14.63,14.13,14.48,62244,0
+GNE.US,D,20260115,000000,14.69,14.8455,14.54,14.7,40485,0
+GNE.US,D,20260116,000000,14.66,14.99,14.44,14.53,88693,0
+GNE.US,D,20260120,000000,14.49,14.49,14.13,14.16,43181,0
+GNE.US,D,20260121,000000,14.335,14.51,14.12,14.51,72672,0
+GNE.US,D,20260122,000000,14.54,14.708,14.43,14.5,52294,0
+GNE.US,D,20260123,000000,14.37,14.48,13.905,13.98,43868,0
+GNE.US,D,20260126,000000,14,14.215,13.89,14.07,78952,0
+GNE.US,D,20260127,000000,14.04,14.255,13.96,14.25,57130,0
+GNE.US,D,20260128,000000,14.25,14.25,13.51,13.69,69384,0
+GNE.US,D,20260129,000000,13.905,13.905,13.59,13.82,64233,0
+GNE.US,D,20260130,000000,13.56,13.845,13.54,13.77,96008,0
+GNE.US,D,20260202,000000,13.835,13.925,13.676,13.7,67672,0
+GNE.US,D,20260203,000000,13.69,14,13.59,13.99,75526,0
+GNE.US,D,20260204,000000,14.05,14.18,13.8,14.03,77652,0
+GNE.US,D,20260205,000000,14,14.11,13.7801,13.93,78902,0
+GNE.US,D,20260206,000000,14.045,14.305,14.03,14.15,63678,0
+GNE.US,D,20260209,000000,14.195,14.25,14.01,14.22,34766,0
+GNE.US,D,20260210,000000,14.28,14.49,14.23,14.24,62386,0
+GNE.US,D,20260211,000000,14.35,14.39,13.7801,13.92,64221,0
+GNE.US,D,20260212,000000,14.05,14.34,13.95,14.12,58780,0
+GNE.US,D,20260213,000000,14.24,14.7199,14.24,14.6,38414,0
+GNE.US,D,20260217,000000,14.65,14.91,14.6,14.74,63469,0
+GNE.US,D,20260218,000000,14.61,14.6862,14.23,14.26,60631,0
diff --git a/daily/us/nyse stocks/1/goos.us.txt b/daily/us/nyse stocks/1/goos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ef2fcb34a5e2528991c4bb081ffaa8f88d5d359
--- /dev/null
+++ b/daily/us/nyse stocks/1/goos.us.txt	
@@ -0,0 +1,2245 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOOS.US,D,20170316,000000,18,18.4,15.85,16.08,22811316,0
+GOOS.US,D,20170317,000000,16.59,17.69,16.54,17.23,9359614,0
+GOOS.US,D,20170320,000000,17.1,17.2,16.55,17.1,2252053,0
+GOOS.US,D,20170321,000000,17.07,17.32,16.5,16.52,1785213,0
+GOOS.US,D,20170322,000000,16.47,16.53,16,16.05,1047899,0
+GOOS.US,D,20170323,000000,16.07,16.25,15.75,15.96,1254952,0
+GOOS.US,D,20170324,000000,15.83,16.08,15.63,15.64,709971,0
+GOOS.US,D,20170327,000000,15.54,15.63,15.33,15.4,797001,0
+GOOS.US,D,20170328,000000,15.33,16.36,15.2,16.35,1844264,0
+GOOS.US,D,20170329,000000,16.22,16.55,16.02,16.49,799210,0
+GOOS.US,D,20170330,000000,16.53,16.54,16.2101,16.41,484919,0
+GOOS.US,D,20170331,000000,16.37,16.39,15.83,15.96,692188,0
+GOOS.US,D,20170403,000000,16.07,16.08,15.5,15.66,431162,0
+GOOS.US,D,20170404,000000,15.66,16.1,15.61,16.08,743245,0
+GOOS.US,D,20170405,000000,16.1,16.54,16.08,16.47,967383,0
+GOOS.US,D,20170406,000000,16.46,16.7,16.1,16.7,849401,0
+GOOS.US,D,20170407,000000,16.69,16.81,16.5108,16.75,566843,0
+GOOS.US,D,20170410,000000,17.07,17.23,16.61,16.8,1699632,0
+GOOS.US,D,20170411,000000,16.91,17,16.1,16.24,1034610,0
+GOOS.US,D,20170412,000000,16.24,16.3,15.82,16.04,525029,0
+GOOS.US,D,20170413,000000,16,16.23,15.86,16.15,608142,0
+GOOS.US,D,20170417,000000,16.26,16.3,15.99,16.01,264755,0
+GOOS.US,D,20170418,000000,15.94,16.32,15.91,16.31,438873,0
+GOOS.US,D,20170419,000000,16.26,16.35,16.2455,16.29,189998,0
+GOOS.US,D,20170420,000000,16.25,16.3,16.085,16.11,265277,0
+GOOS.US,D,20170421,000000,16.12,16.2,15.95,15.99,191178,0
+GOOS.US,D,20170424,000000,15.9,16,15.81,15.92,351750,0
+GOOS.US,D,20170425,000000,15.94,16.38,15.84,16.37,448195,0
+GOOS.US,D,20170426,000000,16.37,16.88,16.3,16.86,581227,0
+GOOS.US,D,20170427,000000,16.73,16.8264,16.43,16.75,348717,0
+GOOS.US,D,20170428,000000,16.84,16.84,16.618,16.83,194970,0
+GOOS.US,D,20170501,000000,16.85,17.04,16.39,16.59,446168,0
+GOOS.US,D,20170502,000000,16.55,16.72,16.14,16.15,455411,0
+GOOS.US,D,20170503,000000,16.17,16.5,15.9843,16.39,252776,0
+GOOS.US,D,20170504,000000,16.39,17.34,16.258,17.14,886003,0
+GOOS.US,D,20170505,000000,17.15,17.469,17.03,17.29,793592,0
+GOOS.US,D,20170508,000000,17.32,17.37,17.08,17.19,333672,0
+GOOS.US,D,20170509,000000,17.15,17.39,17.07,17.1,230194,0
+GOOS.US,D,20170510,000000,17.1,17.25,16.84,17.2,204763,0
+GOOS.US,D,20170511,000000,17.1,17.35,17.0505,17.23,303682,0
+GOOS.US,D,20170512,000000,17.21,17.839,17.14,17.73,547324,0
+GOOS.US,D,20170515,000000,17.85,18.1,17.31,18,501151,0
+GOOS.US,D,20170516,000000,18.04,18.72,17.9,18.42,1546996,0
+GOOS.US,D,20170517,000000,18.22,18.29,17.47,17.49,1160922,0
+GOOS.US,D,20170518,000000,17.44,17.75,17.36,17.42,410741,0
+GOOS.US,D,20170519,000000,17.43,17.76,17.37,17.52,340215,0
+GOOS.US,D,20170522,000000,17.58,18.299,17.5774,18.11,381841,0
+GOOS.US,D,20170523,000000,18.14,18.71,18.14,18.34,683574,0
+GOOS.US,D,20170524,000000,18.3,18.33,17.86,18,418209,0
+GOOS.US,D,20170525,000000,18.09,18.25,17.9363,18.03,228909,0
+GOOS.US,D,20170526,000000,18.08,18.27,17.9,18.01,418126,0
+GOOS.US,D,20170530,000000,18.05,18.2,17.93,17.99,280349,0
+GOOS.US,D,20170531,000000,18.07,18.09,17.6,18.05,492895,0
+GOOS.US,D,20170601,000000,18.08,19.43,18.02,18.71,1316548,0
+GOOS.US,D,20170602,000000,20.82,21.78,20.1,21.64,4894466,0
+GOOS.US,D,20170605,000000,21.67,22.55,21.2,22.5,2001228,0
+GOOS.US,D,20170606,000000,22.39,24.16,22.11,23.42,2013555,0
+GOOS.US,D,20170607,000000,23.55,24.32,22.91,22.96,1615734,0
+GOOS.US,D,20170608,000000,23.09,23.2099,21.67,22.15,1271076,0
+GOOS.US,D,20170609,000000,22.24,22.7,21.8045,22.11,734490,0
+GOOS.US,D,20170612,000000,22.13,22.249,20.78,21.35,682754,0
+GOOS.US,D,20170613,000000,21.45,22.4394,21.411,22.4,588649,0
+GOOS.US,D,20170614,000000,21.67,22.09,21.23,21.61,761143,0
+GOOS.US,D,20170615,000000,21.39,21.54,20.8,21.19,657798,0
+GOOS.US,D,20170616,000000,21.15,21.29,20.5,20.55,539243,0
+GOOS.US,D,20170619,000000,20.63,21.27,20.63,21.14,441725,0
+GOOS.US,D,20170620,000000,21.05,21.07,20.68,20.88,356969,0
+GOOS.US,D,20170621,000000,20.95,22.38,20.95,22.35,1428650,0
+GOOS.US,D,20170622,000000,22.54,22.75,22,22.15,615436,0
+GOOS.US,D,20170623,000000,22.24,22.35,21.61,21.92,409025,0
+GOOS.US,D,20170626,000000,21.18,21.39,20.42,21.31,1671727,0
+GOOS.US,D,20170627,000000,21.41,22.1,21.04,21.13,1512002,0
+GOOS.US,D,20170628,000000,20.63,20.95,20.25,20.75,9143888,0
+GOOS.US,D,20170629,000000,20.79,20.89,19.5,19.7,2990830,0
+GOOS.US,D,20170630,000000,19.96,20.07,19.45,19.75,1434971,0
+GOOS.US,D,20170703,000000,19.92,20.02,19.5,19.78,346766,0
+GOOS.US,D,20170705,000000,19.75,19.8372,19.38,19.5,1299690,0
+GOOS.US,D,20170706,000000,19.5,19.6599,18.84,19.03,1333255,0
+GOOS.US,D,20170707,000000,19.07,19.37,18.92,19.25,583666,0
+GOOS.US,D,20170710,000000,19.32,19.46,18.5,19.02,1014183,0
+GOOS.US,D,20170711,000000,19.02,19.22,18.9,19.05,946582,0
+GOOS.US,D,20170712,000000,19.17,19.33,18.82,18.98,792232,0
+GOOS.US,D,20170713,000000,19.02,19.39,18.83,19.02,791286,0
+GOOS.US,D,20170714,000000,19.03,19.72,18.98,19.29,872575,0
+GOOS.US,D,20170717,000000,19.28,19.33,18.94,19.08,656571,0
+GOOS.US,D,20170718,000000,19.11,19.48,19.04,19.1,423559,0
+GOOS.US,D,20170719,000000,19.22,19.55,19.08,19.45,680459,0
+GOOS.US,D,20170720,000000,19.53,19.95,19.45,19.94,834085,0
+GOOS.US,D,20170721,000000,19.92,20.12,19.65,20.04,616524,0
+GOOS.US,D,20170724,000000,19.98,20.4,19.9,20.01,814116,0
+GOOS.US,D,20170725,000000,20.1,20.2,19.65,19.68,557888,0
+GOOS.US,D,20170726,000000,19.7,19.81,19.27,19.51,729276,0
+GOOS.US,D,20170727,000000,19.62,19.62,19.12,19.2,599683,0
+GOOS.US,D,20170728,000000,19.2,19.26,18.75,19.03,602388,0
+GOOS.US,D,20170731,000000,19.24,19.24,18.8401,19.06,294011,0
+GOOS.US,D,20170801,000000,19.04,19.51,18.64,19.46,853134,0
+GOOS.US,D,20170802,000000,19.33,19.45,18.65,18.89,512675,0
+GOOS.US,D,20170803,000000,18.98,19.29,18.8,18.86,369551,0
+GOOS.US,D,20170804,000000,18.8343,19.114,18.24,18.41,703631,0
+GOOS.US,D,20170807,000000,18.51,19.05,18.18,18.9,518567,0
+GOOS.US,D,20170808,000000,18.88,19.57,18.745,19.13,898588,0
+GOOS.US,D,20170809,000000,18.95,19.04,18.73,18.95,823971,0
+GOOS.US,D,20170810,000000,20.3,20.34,18.11,18.32,3096995,0
+GOOS.US,D,20170811,000000,18.29,19.299,18.26,18.98,1453852,0
+GOOS.US,D,20170814,000000,19.2,19.4,18.86,19.11,736946,0
+GOOS.US,D,20170815,000000,19.21,19.21,18.81,18.86,651043,0
+GOOS.US,D,20170816,000000,18.93,18.93,18.67,18.73,379897,0
+GOOS.US,D,20170817,000000,18.75,18.87,18.34,18.37,638786,0
+GOOS.US,D,20170818,000000,18.42,18.46,17.746,17.91,821033,0
+GOOS.US,D,20170821,000000,18.06,18.06,16.96,17.15,1097645,0
+GOOS.US,D,20170822,000000,17.21,18.5,17.17,17.35,721077,0
+GOOS.US,D,20170823,000000,17.2,17.64,17.13,17.42,336623,0
+GOOS.US,D,20170824,000000,17.62,17.99,17.54,17.79,461754,0
+GOOS.US,D,20170825,000000,17.88,17.96,17.52,17.52,382659,0
+GOOS.US,D,20170828,000000,17.53,18.02,17.45,17.88,381542,0
+GOOS.US,D,20170829,000000,17.62,17.68,17.32,17.6,423973,0
+GOOS.US,D,20170830,000000,17.61,17.62,17.34,17.6,338489,0
+GOOS.US,D,20170831,000000,17.71,17.76,17.35,17.53,536914,0
+GOOS.US,D,20170901,000000,17.69,18.22,17.55,18.17,622419,0
+GOOS.US,D,20170905,000000,18.17,18.63,17.89,18.25,749247,0
+GOOS.US,D,20170906,000000,18.4,18.63,18.17,18.5,818444,0
+GOOS.US,D,20170907,000000,18.65,19.301,18.56,19.05,1381184,0
+GOOS.US,D,20170908,000000,19.07,19.47,18.79,18.84,967474,0
+GOOS.US,D,20170911,000000,19.15,19.34,18.97,19.09,654328,0
+GOOS.US,D,20170912,000000,19.19,19.74,19.19,19.62,785032,0
+GOOS.US,D,20170913,000000,19.58,20.62,19.5794,20.5,1819194,0
+GOOS.US,D,20170914,000000,20.63,20.63,19.7938,20.02,1061665,0
+GOOS.US,D,20170915,000000,20.06,20.16,19.69,19.86,518462,0
+GOOS.US,D,20170918,000000,19.95,20,19.41,19.66,579911,0
+GOOS.US,D,20170919,000000,19.7,20.23,19.61,19.8,749878,0
+GOOS.US,D,20170920,000000,19.82,19.95,19.3,19.51,639763,0
+GOOS.US,D,20170921,000000,19.49,19.61,19.3,19.49,389223,0
+GOOS.US,D,20170922,000000,19.37,19.65,19.29,19.34,389648,0
+GOOS.US,D,20170925,000000,19.26,19.4601,19.05,19.13,477132,0
+GOOS.US,D,20170926,000000,19.2,19.98,19.18,19.91,1077331,0
+GOOS.US,D,20170927,000000,20,20.38,19.83,20.29,1160043,0
+GOOS.US,D,20170928,000000,20.29,20.97,20.01,20.28,822665,0
+GOOS.US,D,20170929,000000,20.07,20.88,20.061,20.55,1220385,0
+GOOS.US,D,20171002,000000,20.7,21.18,20.64,20.98,1045946,0
+GOOS.US,D,20171003,000000,21.14,21.18,20.57,20.96,691838,0
+GOOS.US,D,20171004,000000,20.81,21,20.59,20.76,493206,0
+GOOS.US,D,20171005,000000,20.31,20.76,20.31,20.55,673126,0
+GOOS.US,D,20171006,000000,20.53,21.11,20.21,21.05,954410,0
+GOOS.US,D,20171009,000000,21.11,21.16,20.66,20.82,487212,0
+GOOS.US,D,20171010,000000,20.98,21.741,20.9,21.1,903942,0
+GOOS.US,D,20171011,000000,21.28,21.35,21.09,21.23,523922,0
+GOOS.US,D,20171012,000000,21.11,21.21,20.75,20.93,416073,0
+GOOS.US,D,20171013,000000,20.76,20.9699,20.62,20.79,444617,0
+GOOS.US,D,20171016,000000,20.76,20.78,20.35,20.59,370825,0
+GOOS.US,D,20171017,000000,20.7,20.787,20.37,20.39,436983,0
+GOOS.US,D,20171018,000000,20.4,20.58,20.34,20.57,326778,0
+GOOS.US,D,20171019,000000,20.51,20.55,20.3,20.51,283812,0
+GOOS.US,D,20171020,000000,20.54,20.84,20.43,20.83,327940,0
+GOOS.US,D,20171023,000000,20.98,20.98,20.33,20.33,571425,0
+GOOS.US,D,20171024,000000,20.4,20.79,20.34,20.6,779083,0
+GOOS.US,D,20171025,000000,20.65,20.6946,19.95,20.14,477766,0
+GOOS.US,D,20171026,000000,20.17,20.56,20.16,20.56,417215,0
+GOOS.US,D,20171027,000000,20.56,20.94,20.47,20.81,357326,0
+GOOS.US,D,20171030,000000,20.88,21.75,20.65,21.6,833743,0
+GOOS.US,D,20171031,000000,21.55,22,21.13,21.48,631071,0
+GOOS.US,D,20171101,000000,21.53,21.5946,21.11,21.42,544607,0
+GOOS.US,D,20171102,000000,21.39,21.5608,20.46,20.72,643864,0
+GOOS.US,D,20171103,000000,20.72,21.17,20.66,21.12,566416,0
+GOOS.US,D,20171106,000000,21.1,21.75,21.08,21.59,590549,0
+GOOS.US,D,20171107,000000,21.73,21.94,21.52,21.93,680514,0
+GOOS.US,D,20171108,000000,21.87,22.37,21.6,21.73,945721,0
+GOOS.US,D,20171109,000000,23.7,25.3,23.32,24.79,4345369,0
+GOOS.US,D,20171110,000000,25.03,26.08,24.82,26,2060640,0
+GOOS.US,D,20171113,000000,25.69,25.79,24.35,24.98,1376166,0
+GOOS.US,D,20171114,000000,24.77,25.06,24.091,24.33,812909,0
+GOOS.US,D,20171115,000000,24.11,24.6,23.46,24.11,771884,0
+GOOS.US,D,20171116,000000,24.27,25.53,24.27,25.06,972655,0
+GOOS.US,D,20171117,000000,25.57,26.4,25.39,26.38,996181,0
+GOOS.US,D,20171120,000000,26.37,27.38,26.25,26.8,1330008,0
+GOOS.US,D,20171121,000000,27.25,27.25,26.31,26.79,718951,0
+GOOS.US,D,20171122,000000,26.9,27.285,26.73,27.07,652473,0
+GOOS.US,D,20171124,000000,27.27,27.77,27.27,27.48,456645,0
+GOOS.US,D,20171127,000000,28,28.005,26.35,26.75,897170,0
+GOOS.US,D,20171128,000000,26.8,27.09,26.12,26.12,996744,0
+GOOS.US,D,20171129,000000,26.22,26.95,26.0468,26.67,756116,0
+GOOS.US,D,20171130,000000,26.68,27.13,26.44,26.88,753905,0
+GOOS.US,D,20171201,000000,27.14,27.41,26.71,27.21,885125,0
+GOOS.US,D,20171204,000000,27.49,27.83,27.13,27.41,610336,0
+GOOS.US,D,20171205,000000,27.4,27.75,27.13,27.6,647635,0
+GOOS.US,D,20171206,000000,27.57,27.7,26.92,27.13,544438,0
+GOOS.US,D,20171207,000000,27.2,27.94,27.02,27.88,624094,0
+GOOS.US,D,20171208,000000,27.97,28.8,27.71,28.06,697052,0
+GOOS.US,D,20171211,000000,28.09,28.38,27.97,28.26,449294,0
+GOOS.US,D,20171212,000000,28.31,28.89,28.19,28.27,595392,0
+GOOS.US,D,20171213,000000,28.27,28.515,27.69,27.72,650922,0
+GOOS.US,D,20171214,000000,27.85,28.19,27.41,27.58,600766,0
+GOOS.US,D,20171215,000000,27.59,27.67,26.28,26.45,1155101,0
+GOOS.US,D,20171218,000000,27.04,27.63,26.88,27.61,842145,0
+GOOS.US,D,20171219,000000,27.63,27.96,27.35,27.36,680877,0
+GOOS.US,D,20171220,000000,27.6,28,27.4,27.86,495453,0
+GOOS.US,D,20171221,000000,28,29.31,27.92,29.31,1236997,0
+GOOS.US,D,20171222,000000,29.31,29.7799,28.7121,29.71,1214742,0
+GOOS.US,D,20171226,000000,29.93,30.88,29.84,30.73,708171,0
+GOOS.US,D,20171227,000000,30.7,31.3764,30.62,31,1012809,0
+GOOS.US,D,20171228,000000,31.33,31.95,31,31.63,935857,0
+GOOS.US,D,20171229,000000,31.91,31.91,31.09,31.56,848084,0
+GOOS.US,D,20180102,000000,31.79,32.22,31.25,31.8,857214,0
+GOOS.US,D,20180103,000000,31.95,33.43,31.84,32.87,1260057,0
+GOOS.US,D,20180104,000000,33.35,33.69,32.67,33.6,922390,0
+GOOS.US,D,20180105,000000,33.85,33.96,33.05,33.43,1382734,0
+GOOS.US,D,20180108,000000,33.61,33.61,32.34,33.01,1468879,0
+GOOS.US,D,20180109,000000,33.38,33.5099,32.74,33.21,824846,0
+GOOS.US,D,20180110,000000,32.98,33.36,32.6,32.74,714557,0
+GOOS.US,D,20180111,000000,32.45,33.24,32.34,32.76,848138,0
+GOOS.US,D,20180112,000000,32.88,32.99,32.3,32.38,663572,0
+GOOS.US,D,20180116,000000,33.15,33.15,31.16,31.83,1096742,0
+GOOS.US,D,20180117,000000,31.83,32.68,31.83,32.6,1422754,0
+GOOS.US,D,20180118,000000,32.86,33.5,32.6,32.79,614275,0
+GOOS.US,D,20180119,000000,32.79,33.02,32.55,32.61,635526,0
+GOOS.US,D,20180122,000000,32.6,33.25,32.05,33.15,698103,0
+GOOS.US,D,20180123,000000,33.28,35.41,33.15,35.23,3317830,0
+GOOS.US,D,20180124,000000,35.63,35.6675,34.573,35.06,1152537,0
+GOOS.US,D,20180125,000000,35.22,35.61,34.43,35.33,916686,0
+GOOS.US,D,20180126,000000,35.36,35.57,34.84,35.56,1010434,0
+GOOS.US,D,20180129,000000,35.3,35.5401,34.765,34.85,1487999,0
+GOOS.US,D,20180130,000000,34.4,35.11,33.68,35,800269,0
+GOOS.US,D,20180131,000000,35,36.49,35,35.94,1081809,0
+GOOS.US,D,20180201,000000,35.64,35.97,35.41,35.72,595214,0
+GOOS.US,D,20180202,000000,35.5,37.1,35.22,35.8,1364506,0
+GOOS.US,D,20180205,000000,35.74,37.51,34.745,35.71,1882901,0
+GOOS.US,D,20180206,000000,34.99,37.33,34.86,37.09,1611827,0
+GOOS.US,D,20180207,000000,37.61,38.25,36.96,38.12,2641806,0
+GOOS.US,D,20180208,000000,34.05,34.7,31.05,31.79,8842769,0
+GOOS.US,D,20180209,000000,32.75,33.36,28.41,30.46,4553302,0
+GOOS.US,D,20180212,000000,31.04,32.15,30.38,31.74,1526067,0
+GOOS.US,D,20180213,000000,31.26,33.45,31.17,33.17,1430765,0
+GOOS.US,D,20180214,000000,32.95,34.98,32.61,34.85,1516178,0
+GOOS.US,D,20180215,000000,35.23,35.23,33.66,34.01,1663550,0
+GOOS.US,D,20180216,000000,34,34.51,33.62,34,944752,0
+GOOS.US,D,20180220,000000,33.61,34.04,33.35,33.54,715324,0
+GOOS.US,D,20180221,000000,33.51,34.17,33.33,33.63,572356,0
+GOOS.US,D,20180222,000000,33.64,33.73,32.001,32.07,873160,0
+GOOS.US,D,20180223,000000,32.3,33.06,32.25,32.78,577689,0
+GOOS.US,D,20180226,000000,33.04,33.69,32.73,33.6,527269,0
+GOOS.US,D,20180227,000000,33.49,33.7,32.76,32.76,434912,0
+GOOS.US,D,20180228,000000,33.09,33.09,31.63,31.63,865838,0
+GOOS.US,D,20180301,000000,31.78,32.15,30.76,31.32,693936,0
+GOOS.US,D,20180302,000000,31,32.19,30.5,32.07,655344,0
+GOOS.US,D,20180305,000000,31.77,33,31.77,32.41,471203,0
+GOOS.US,D,20180306,000000,32.61,32.89,32.09,32.3,353496,0
+GOOS.US,D,20180307,000000,32.08,32.41,31.6,31.71,573648,0
+GOOS.US,D,20180308,000000,31.71,32.22,31.55,32.01,357032,0
+GOOS.US,D,20180309,000000,32.26,32.94,32.02,32.48,577763,0
+GOOS.US,D,20180312,000000,32.49,33.12,32.49,33.04,478658,0
+GOOS.US,D,20180313,000000,33.39,33.8699,32.96,33.31,466330,0
+GOOS.US,D,20180314,000000,33.39,33.61,32.67,32.88,439286,0
+GOOS.US,D,20180315,000000,32.87,33.31,32.6,33.3,268416,0
+GOOS.US,D,20180316,000000,33.29,34.86,33.07,34.74,961918,0
+GOOS.US,D,20180319,000000,34.66,34.75,33.46,34.15,709645,0
+GOOS.US,D,20180320,000000,34.22,36,34.15,35.74,1240436,0
+GOOS.US,D,20180321,000000,35.81,36.66,35.48,36.44,623016,0
+GOOS.US,D,20180322,000000,35.79,36.55,34.52,34.54,701973,0
+GOOS.US,D,20180323,000000,34.63,35.74,33.85,33.96,994681,0
+GOOS.US,D,20180326,000000,34.58,35.0815,33.98,34.71,421544,0
+GOOS.US,D,20180327,000000,34.95,35.38,33.65,34,506141,0
+GOOS.US,D,20180328,000000,33.74,34,32.61,32.84,727279,0
+GOOS.US,D,20180329,000000,33.07,33.75,33.07,33.42,506011,0
+GOOS.US,D,20180402,000000,33.39,33.71,32.37,32.75,694239,0
+GOOS.US,D,20180403,000000,32.94,33.85,32.68,33.83,512094,0
+GOOS.US,D,20180404,000000,33.03,34.91,33.03,34.81,599724,0
+GOOS.US,D,20180405,000000,35.05,35.13,34.32,35.03,540832,0
+GOOS.US,D,20180406,000000,34.67,35.15,33.79,34.09,287538,0
+GOOS.US,D,20180409,000000,34.34,35.35,34.32,34.66,383222,0
+GOOS.US,D,20180410,000000,35.24,35.56,34.72,35.39,391569,0
+GOOS.US,D,20180411,000000,34.82,35.2,34.49,34.71,447291,0
+GOOS.US,D,20180412,000000,34.88,35.1,34.54,34.63,278010,0
+GOOS.US,D,20180413,000000,34.69,35.23,33.73,34.02,395266,0
+GOOS.US,D,20180416,000000,34.22,34.46,33.67,34.25,400484,0
+GOOS.US,D,20180417,000000,34.33,34.77,34.33,34.46,303858,0
+GOOS.US,D,20180418,000000,34.58,35.49,34.35,34.99,405555,0
+GOOS.US,D,20180419,000000,35.41,37.22,35.1775,36.57,1721503,0
+GOOS.US,D,20180420,000000,36.79,37.49,36.01,36.5,759598,0
+GOOS.US,D,20180423,000000,36.94,37.09,34.64,35.09,970692,0
+GOOS.US,D,20180424,000000,35.08,36.53,34.7633,35.56,818037,0
+GOOS.US,D,20180425,000000,35.46,35.62,34.18,35.18,565173,0
+GOOS.US,D,20180426,000000,35.21,36.15,34.9108,36.09,300934,0
+GOOS.US,D,20180427,000000,36.12,37.37,36.12,36.58,588758,0
+GOOS.US,D,20180430,000000,36.77,37.8,36.68,37.08,526039,0
+GOOS.US,D,20180501,000000,36.76,36.97,35.781,36.8,317595,0
+GOOS.US,D,20180502,000000,36.8,37.5658,36.72,37.09,396051,0
+GOOS.US,D,20180503,000000,37.03,37.4,36.65,36.79,357199,0
+GOOS.US,D,20180504,000000,36.55,37.34,36.02,37.15,345769,0
+GOOS.US,D,20180507,000000,37.23,38.46,37.1808,38.18,634728,0
+GOOS.US,D,20180508,000000,38.23,38.4,36.92,37.15,501885,0
+GOOS.US,D,20180509,000000,37.18,38.02,37.18,37.43,348006,0
+GOOS.US,D,20180510,000000,37.22,37.8,36.92,37.06,411044,0
+GOOS.US,D,20180511,000000,37,37.37,36.61,37.04,358719,0
+GOOS.US,D,20180514,000000,37.07,37.95,36.67,37.85,456818,0
+GOOS.US,D,20180515,000000,37.59,39.49,37.4,39.1,1472248,0
+GOOS.US,D,20180516,000000,39.31,40.46,39.2512,40.36,682423,0
+GOOS.US,D,20180517,000000,40.48,41.11,39.85,40.87,771040,0
+GOOS.US,D,20180518,000000,40.87,41.19,39.71,40.97,755320,0
+GOOS.US,D,20180521,000000,41.36,41.5,38.37,39.35,972975,0
+GOOS.US,D,20180522,000000,39.93,41.11,39.6,39.9,700024,0
+GOOS.US,D,20180523,000000,39.67,40.6612,39.35,39.96,695224,0
+GOOS.US,D,20180524,000000,40.28,40.28,39.34,39.6,594549,0
+GOOS.US,D,20180525,000000,39.36,39.78,39.15,39.73,325741,0
+GOOS.US,D,20180529,000000,39.33,40.89,39.32,39.81,496007,0
+GOOS.US,D,20180530,000000,39.92,40.9733,39.58,39.82,755450,0
+GOOS.US,D,20180531,000000,40.93,42.33,40.35,42.05,1259664,0
+GOOS.US,D,20180601,000000,42.36,42.997,41.34,42.54,798961,0
+GOOS.US,D,20180604,000000,42.82,43.714,42.68,43.17,738265,0
+GOOS.US,D,20180605,000000,43.16,44.04,42.891,43.86,544912,0
+GOOS.US,D,20180606,000000,44.62,44.8,43.91,44.22,640127,0
+GOOS.US,D,20180607,000000,43.81,44.2,42.46,42.71,806944,0
+GOOS.US,D,20180608,000000,42.54,43.4,42.25,43.23,855205,0
+GOOS.US,D,20180611,000000,43.46,44.31,43.3,43.52,591028,0
+GOOS.US,D,20180612,000000,43.82,45.07,43.45,44.77,583158,0
+GOOS.US,D,20180613,000000,44.81,45.8,44.8,45.17,861777,0
+GOOS.US,D,20180614,000000,45.4,46.33,45.005,45.85,1617887,0
+GOOS.US,D,20180615,000000,59.02,61.69,53.18,61.02,13799335,0
+GOOS.US,D,20180618,000000,60.1,66.3,60.01,64.73,6467931,0
+GOOS.US,D,20180619,000000,64.01,67.74,63.25,67.42,2944725,0
+GOOS.US,D,20180620,000000,68.28,68.75,63.75,64,3963247,0
+GOOS.US,D,20180621,000000,63.3,63.63,61.81,62.15,5081341,0
+GOOS.US,D,20180622,000000,62.66,62.91,57.28,57.61,4430151,0
+GOOS.US,D,20180625,000000,57.43,59.76,55.77,58.84,3950304,0
+GOOS.US,D,20180626,000000,59.63,60.35,55.98,57.35,3097923,0
+GOOS.US,D,20180627,000000,57.1,59.03,56.25,56.61,1260376,0
+GOOS.US,D,20180628,000000,56.36,58.3,56.22,58.2,881784,0
+GOOS.US,D,20180629,000000,58.55,60.55,58.4,58.85,1172398,0
+GOOS.US,D,20180702,000000,58.98,59.24,56.58,58.88,651909,0
+GOOS.US,D,20180703,000000,59.06,59.78,58.19,59.31,761542,0
+GOOS.US,D,20180705,000000,60.25,60.7,58.73,60.02,987707,0
+GOOS.US,D,20180706,000000,59.84,61.48,58.68,59.61,994871,0
+GOOS.US,D,20180709,000000,60,60.42,58.6801,60.16,818741,0
+GOOS.US,D,20180710,000000,60.46,61.93,60.16,61.58,1520667,0
+GOOS.US,D,20180711,000000,60.84,61.97,60.36,60.98,939611,0
+GOOS.US,D,20180712,000000,61.05,61.508,59.42,60.31,906161,0
+GOOS.US,D,20180713,000000,60,61.129,59.58,60.27,702106,0
+GOOS.US,D,20180716,000000,60.25,61.28,59.67,61.12,705902,0
+GOOS.US,D,20180717,000000,61.14,63.84,61.14,63.6,1112278,0
+GOOS.US,D,20180718,000000,64.0965,64.91,63.06,64.77,814652,0
+GOOS.US,D,20180719,000000,64.6,64.95,63.89,64.3,529681,0
+GOOS.US,D,20180720,000000,64.55,64.82,62.01,62.7,1034986,0
+GOOS.US,D,20180723,000000,63.5,63.94,62.04,63.33,883366,0
+GOOS.US,D,20180724,000000,63.53,64.0823,61.17,61.2,755378,0
+GOOS.US,D,20180725,000000,60.98,62.2,60.36,61.87,661864,0
+GOOS.US,D,20180726,000000,61.38,62.63,61.151,62.06,441356,0
+GOOS.US,D,20180727,000000,62.04,62.44,58.53,58.98,923534,0
+GOOS.US,D,20180730,000000,58.7,58.99,55.03,55.35,1501842,0
+GOOS.US,D,20180731,000000,55.3,57.46,55.0735,57.43,1083580,0
+GOOS.US,D,20180801,000000,56.02,57.61,55.98,57.05,668332,0
+GOOS.US,D,20180802,000000,57.23,58.419,56.4713,58.24,631869,0
+GOOS.US,D,20180803,000000,58.42,58.775,56.79,57.25,625336,0
+GOOS.US,D,20180806,000000,57.33,58.13,56.71,57.17,429118,0
+GOOS.US,D,20180807,000000,58,58,55.48,56,1073349,0
+GOOS.US,D,20180808,000000,56,56.33,55.1,55.91,1496691,0
+GOOS.US,D,20180809,000000,59.17,59.48,54,54,3921786,0
+GOOS.US,D,20180810,000000,53.73,56.43,53,55.06,1855408,0
+GOOS.US,D,20180813,000000,54.2,54.9,52.311,54.02,1776372,0
+GOOS.US,D,20180814,000000,53.74,53.8275,50.82,51.54,2113005,0
+GOOS.US,D,20180815,000000,51.05,51.42,49.68,50.85,1308308,0
+GOOS.US,D,20180816,000000,50.88,52.72,50.38,51.55,1165406,0
+GOOS.US,D,20180817,000000,51.36,51.75,50.4332,50.85,764814,0
+GOOS.US,D,20180820,000000,50.98,54.16,50.98,53.78,1047215,0
+GOOS.US,D,20180821,000000,54.01,54.8588,53.69,54.03,910279,0
+GOOS.US,D,20180822,000000,53.94,55.5,53.65,55.25,576185,0
+GOOS.US,D,20180823,000000,55.11,56.3,54.98,56.3,803131,0
+GOOS.US,D,20180824,000000,56.35,57.11,56.18,56.5,579569,0
+GOOS.US,D,20180827,000000,56.79,58.7,56.68,58.02,755189,0
+GOOS.US,D,20180828,000000,58.24,59.55,57.62,58.7,701032,0
+GOOS.US,D,20180829,000000,58.43,59.49,58.18,59.33,402596,0
+GOOS.US,D,20180830,000000,59.22,60.45,59.12,59.94,547866,0
+GOOS.US,D,20180831,000000,60.46,61.33,59.99,60.87,655706,0
+GOOS.US,D,20180904,000000,60.63,60.76,58.34,60.24,651011,0
+GOOS.US,D,20180905,000000,59.92,59.96,55.4596,55.83,1388440,0
+GOOS.US,D,20180906,000000,56.35,57.395,54.55,55.21,636823,0
+GOOS.US,D,20180907,000000,54.8,56.95,54.721,55.9,458357,0
+GOOS.US,D,20180910,000000,55.83,58,55.83,57.69,660941,0
+GOOS.US,D,20180911,000000,57.18,59.72,57.18,59.49,708195,0
+GOOS.US,D,20180912,000000,59.65,60.76,58.12,59.77,615615,0
+GOOS.US,D,20180913,000000,59.67,60.7489,58.61,59.01,520875,0
+GOOS.US,D,20180914,000000,58.99,59,57.1047,58.14,529910,0
+GOOS.US,D,20180917,000000,57.98,58.71,56.9,57.54,425028,0
+GOOS.US,D,20180918,000000,57.9,60.13,57.83,59.1,766140,0
+GOOS.US,D,20180919,000000,59.37,59.6786,55.74,56.52,1015975,0
+GOOS.US,D,20180920,000000,56.96,57.5,55.5,57.01,477354,0
+GOOS.US,D,20180921,000000,56.66,57.5,56.21,57.3,809595,0
+GOOS.US,D,20180924,000000,57.14,58.25,56.77,58.02,371255,0
+GOOS.US,D,20180925,000000,58.19,59.36,57.79,57.99,439586,0
+GOOS.US,D,20180926,000000,58.14,64.3,58.11,63.64,3940631,0
+GOOS.US,D,20180927,000000,63.93,64.8799,62.3,64.02,1535612,0
+GOOS.US,D,20180928,000000,63.81,65.82,63.55,64.54,1062363,0
+GOOS.US,D,20181001,000000,65.21,65.8,61.25,61.75,1298040,0
+GOOS.US,D,20181002,000000,61.7,61.7,59.02,59.22,1044284,0
+GOOS.US,D,20181003,000000,59.92,60,58.0308,58.76,770242,0
+GOOS.US,D,20181004,000000,58.08,58.56,54.75,56.05,1560717,0
+GOOS.US,D,20181005,000000,55.66,57.657,55.47,56.96,1092444,0
+GOOS.US,D,20181008,000000,56.6,57.48,53.44,54.29,910836,0
+GOOS.US,D,20181009,000000,54.99,55.38,52.8,53.17,1023683,0
+GOOS.US,D,20181010,000000,52.65,52.65,48.04,48.04,3034685,0
+GOOS.US,D,20181011,000000,47.43,49.19,47.02,47.19,1421449,0
+GOOS.US,D,20181012,000000,49.07,50.56,48.98,50.44,1704842,0
+GOOS.US,D,20181015,000000,50.44,50.92,49.65,50.7,988369,0
+GOOS.US,D,20181016,000000,51.13,53.7,51.01,53.67,956635,0
+GOOS.US,D,20181017,000000,53.4,53.47,51.59,52.45,797339,0
+GOOS.US,D,20181018,000000,52,52.82,51.34,51.94,709399,0
+GOOS.US,D,20181019,000000,52.23,52.77,49.6,49.84,1086742,0
+GOOS.US,D,20181022,000000,50.99,51.57,49.69,50.81,559862,0
+GOOS.US,D,20181023,000000,48.72,49.44,46.85,48.38,1018207,0
+GOOS.US,D,20181024,000000,48.74,49.7,47.04,47.12,788157,0
+GOOS.US,D,20181025,000000,47.34,48.71,47.34,48.15,681644,0
+GOOS.US,D,20181026,000000,47.3,48.62,46.25,47.42,795846,0
+GOOS.US,D,20181029,000000,47.57,49.54,47.32,48.09,764860,0
+GOOS.US,D,20181030,000000,48.06,51.87,48,50.96,1025823,0
+GOOS.US,D,20181031,000000,51.9,54.63,51.7,54.57,1228457,0
+GOOS.US,D,20181101,000000,54.64,55.66,53.09,55.49,1110704,0
+GOOS.US,D,20181102,000000,56.22,59.28,56.03,58.3,1633202,0
+GOOS.US,D,20181105,000000,58.45,58.78,56.44,58.27,1417785,0
+GOOS.US,D,20181106,000000,57.98,59.64,57.98,59.28,1186277,0
+GOOS.US,D,20181107,000000,59.91,61.78,59.4,61.59,1298204,0
+GOOS.US,D,20181108,000000,61.5,61.59,59.7,60.13,836442,0
+GOOS.US,D,20181109,000000,58.99,60.16,58.31,59.99,833262,0
+GOOS.US,D,20181112,000000,59.66,60.57,57.05,57.09,1890451,0
+GOOS.US,D,20181113,000000,57.48,59.64,57.0109,58.58,1933176,0
+GOOS.US,D,20181114,000000,67.15,72.27,61.76,64.45,9750496,0
+GOOS.US,D,20181115,000000,65,68.45,63.23,68.22,2569973,0
+GOOS.US,D,20181116,000000,67.91,71.58,66.93,70.05,3179506,0
+GOOS.US,D,20181119,000000,69.61,71.54,65.82,67.13,2501478,0
+GOOS.US,D,20181120,000000,63.31,66.36,62.3038,63.18,2467360,0
+GOOS.US,D,20181121,000000,64.55,66.26,63.98,65.29,1117681,0
+GOOS.US,D,20181123,000000,65,68.17,64.7627,68.04,1267047,0
+GOOS.US,D,20181126,000000,69.01,69.2795,66.12,66.38,1586970,0
+GOOS.US,D,20181127,000000,64,64.5,62.44,62.82,4018969,0
+GOOS.US,D,20181128,000000,63.59,66.33,62.02,65.99,2857286,0
+GOOS.US,D,20181129,000000,65.37,66.02,64.68,64.97,1559542,0
+GOOS.US,D,20181130,000000,64.94,68.24,64.78,67.35,2739815,0
+GOOS.US,D,20181203,000000,70,70.26,68.055,69.49,1816697,0
+GOOS.US,D,20181204,000000,69.4,69.91,67.02,68.38,1998516,0
+GOOS.US,D,20181206,000000,65.65,65.96,61.26,62.61,2730107,0
+GOOS.US,D,20181207,000000,62.6,63.91,57.93,58.45,1892501,0
+GOOS.US,D,20181210,000000,59,59.4,54.96,55.96,2494231,0
+GOOS.US,D,20181211,000000,57.48,58.31,55.18,55.26,2631209,0
+GOOS.US,D,20181212,000000,57.1,59.39,56.76,58.41,2708828,0
+GOOS.US,D,20181213,000000,58.52,58.63,54.66,54.69,2148776,0
+GOOS.US,D,20181214,000000,52.87,53.705,51.82,52.11,2424490,0
+GOOS.US,D,20181217,000000,50.8,52.33,49.79,50.35,1931355,0
+GOOS.US,D,20181218,000000,50.91,52.54,50.71,52.1,2062588,0
+GOOS.US,D,20181219,000000,52.41,52.84,48.16,48.75,3373273,0
+GOOS.US,D,20181220,000000,48.16,48.81,44.33,45.99,4330327,0
+GOOS.US,D,20181221,000000,46.31,46.69,42.1,42.24,2970898,0
+GOOS.US,D,20181224,000000,40.95,42.49,40.81,40.85,1495468,0
+GOOS.US,D,20181226,000000,41.3,43.23,40.36,43.14,1803408,0
+GOOS.US,D,20181227,000000,42.49,43,40.19,42.21,1875613,0
+GOOS.US,D,20181228,000000,42.48,42.93,40.93,41.78,1704240,0
+GOOS.US,D,20181231,000000,44.97,45.77,43.04,43.72,6378116,0
+GOOS.US,D,20190102,000000,43.05,44.62,41.51,43.86,2387872,0
+GOOS.US,D,20190103,000000,43.65,44.2,42.12,42.16,2141946,0
+GOOS.US,D,20190104,000000,43.19,45.55,43.14,44.73,3030353,0
+GOOS.US,D,20190107,000000,45.5,47.27,44.27,46.75,2110842,0
+GOOS.US,D,20190108,000000,47.64,48.6,46.7,48.07,2618139,0
+GOOS.US,D,20190109,000000,48.57,49.78,48.25,49.24,1959411,0
+GOOS.US,D,20190110,000000,47.92,48.27,45.7,47.93,2904434,0
+GOOS.US,D,20190111,000000,47.31,47.89,47.15,47.82,1476051,0
+GOOS.US,D,20190114,000000,46.94,47.71,46.38,47.06,1452006,0
+GOOS.US,D,20190115,000000,47.2,48.08,46.8201,47.24,1747899,0
+GOOS.US,D,20190116,000000,47.35,48.6,47.25,47.53,1732400,0
+GOOS.US,D,20190117,000000,47.48,50.02,46.89,49.64,1798587,0
+GOOS.US,D,20190118,000000,50.47,52.18,49.87,50.08,2572498,0
+GOOS.US,D,20190122,000000,49.41,51.54,49.18,50.05,2033101,0
+GOOS.US,D,20190123,000000,50.08,50.73,48.79,49.65,1761791,0
+GOOS.US,D,20190124,000000,47.77,47.85,44.16,46.05,7666863,0
+GOOS.US,D,20190125,000000,46.96,49.1121,46.81,49.11,3062178,0
+GOOS.US,D,20190128,000000,48.08,50.48,47.6,49.99,2023539,0
+GOOS.US,D,20190129,000000,49.78,50.1916,48.22,49.69,1427747,0
+GOOS.US,D,20190130,000000,50.33,50.61,48.51,49.82,1832831,0
+GOOS.US,D,20190131,000000,50,51.68,49.26,51.46,1838858,0
+GOOS.US,D,20190201,000000,52.14,52.66,50.72,52.35,2095665,0
+GOOS.US,D,20190204,000000,52.43,53.16,51.2,52.91,1151705,0
+GOOS.US,D,20190205,000000,53.89,54.88,53.28,54.4,2064640,0
+GOOS.US,D,20190206,000000,54.65,55.51,52.5244,55.39,2006083,0
+GOOS.US,D,20190207,000000,55.01,55.83,53.76,54.54,1871425,0
+GOOS.US,D,20190208,000000,53.55,56.24,53.11,56.2,1820013,0
+GOOS.US,D,20190211,000000,57.1,57.86,56.05,57.62,2001749,0
+GOOS.US,D,20190212,000000,58.04,59.28,57.17,58.85,2885940,0
+GOOS.US,D,20190213,000000,59.39,59.7,58.18,59.19,3986207,0
+GOOS.US,D,20190214,000000,59.76,59.94,51.17,51.53,16674149,0
+GOOS.US,D,20190215,000000,52,53.64,49.8501,50.11,6200017,0
+GOOS.US,D,20190219,000000,50.11,54.18,49.71,54.15,4703063,0
+GOOS.US,D,20190220,000000,53.74,54.06,52.57,53.52,3361180,0
+GOOS.US,D,20190221,000000,54.05,54.1419,52.85,53.54,3173862,0
+GOOS.US,D,20190222,000000,53.75,55.75,53.55,55.47,4200986,0
+GOOS.US,D,20190225,000000,55.65,56.85,55.54,55.66,2078035,0
+GOOS.US,D,20190226,000000,55.19,56.33,54.68,56.02,2589189,0
+GOOS.US,D,20190227,000000,55.99,57.43,55.6,57.01,3723827,0
+GOOS.US,D,20190228,000000,57.21,58.3,56.84,56.91,2446329,0
+GOOS.US,D,20190301,000000,57.64,57.66,55.25,55.46,3691432,0
+GOOS.US,D,20190304,000000,55.61,55.8796,52.15,52.6,4255085,0
+GOOS.US,D,20190305,000000,52.31,53.77,52.2786,53.56,1810752,0
+GOOS.US,D,20190306,000000,53.24,53.35,51.3,51.8,1818484,0
+GOOS.US,D,20190307,000000,51.61,51.74,49.57,50.12,3049781,0
+GOOS.US,D,20190308,000000,49.3,50.53,48.75,50.36,1615607,0
+GOOS.US,D,20190311,000000,50.36,51.97,50.36,51.93,1813711,0
+GOOS.US,D,20190312,000000,52.17,52.2,50.12,51.33,1474531,0
+GOOS.US,D,20190313,000000,51.27,52.23,51.12,51.23,1063076,0
+GOOS.US,D,20190314,000000,51.18,51.885,51,51.46,1161118,0
+GOOS.US,D,20190315,000000,51.7,52.25,50.755,51.09,1014465,0
+GOOS.US,D,20190318,000000,51.33,51.8,50.15,51.15,926712,0
+GOOS.US,D,20190319,000000,51.61,52.68,51.1406,52.2,1214858,0
+GOOS.US,D,20190320,000000,52.14,52.17,50.1248,50.4,1261030,0
+GOOS.US,D,20190321,000000,50.02,51.49,50,51.26,985388,0
+GOOS.US,D,20190322,000000,50.97,50.97,48.24,48.27,2097963,0
+GOOS.US,D,20190325,000000,48,48,45.58,46.33,3815679,0
+GOOS.US,D,20190326,000000,46.81,47.315,45.624,45.99,1498249,0
+GOOS.US,D,20190327,000000,45.93,46.2,43.97,45.89,2050415,0
+GOOS.US,D,20190328,000000,46.43,48.45,46.26,47.02,1958416,0
+GOOS.US,D,20190329,000000,47.72,48.55,46.96,48.02,1228075,0
+GOOS.US,D,20190401,000000,48.98,49.1299,48.05,48.27,888091,0
+GOOS.US,D,20190402,000000,48.17,48.46,47.85,47.94,963731,0
+GOOS.US,D,20190403,000000,48.4,49.22,47.77,48.61,1044627,0
+GOOS.US,D,20190404,000000,48.44,48.93,48,48.89,894778,0
+GOOS.US,D,20190405,000000,49.13,49.38,48.41,48.76,750383,0
+GOOS.US,D,20190408,000000,48.57,48.58,47.3,47.49,887015,0
+GOOS.US,D,20190409,000000,47.51,49.27,47.2601,49.08,1191838,0
+GOOS.US,D,20190410,000000,49,49.85,48.68,49.8,1249896,0
+GOOS.US,D,20190411,000000,49.8,50.36,49.17,49.43,1113935,0
+GOOS.US,D,20190412,000000,49.66,50.04,47.2394,47.94,1551206,0
+GOOS.US,D,20190415,000000,47.8,48.36,47.3,47.99,777854,0
+GOOS.US,D,20190416,000000,48.18,50.62,48.15,50.25,1930281,0
+GOOS.US,D,20190417,000000,50.6,53.0401,50.5,52.73,3399489,0
+GOOS.US,D,20190418,000000,52.7,52.95,51.8,52.68,1393324,0
+GOOS.US,D,20190422,000000,52.35,52.59,51.3535,51.93,1319873,0
+GOOS.US,D,20190423,000000,51.92,54.15,51.6,53.34,1614124,0
+GOOS.US,D,20190424,000000,53.35,53.77,53,53.23,755284,0
+GOOS.US,D,20190425,000000,53.06,54.23,52.96,53.7,610353,0
+GOOS.US,D,20190426,000000,53.68,54.4,53.46,54.18,1198825,0
+GOOS.US,D,20190429,000000,54.2,55.49,53.84,54.23,687584,0
+GOOS.US,D,20190430,000000,53.87,54.24,52.84,53.39,1053669,0
+GOOS.US,D,20190501,000000,53.44,53.645,51.75,51.75,822514,0
+GOOS.US,D,20190502,000000,52.06,53.88,51.78,53.86,778959,0
+GOOS.US,D,20190503,000000,54.16,54.86,53.62,54.71,1175884,0
+GOOS.US,D,20190506,000000,52.11,53.53,51.51,53.23,1302701,0
+GOOS.US,D,20190507,000000,52.75,53.18,51.12,51.6,726924,0
+GOOS.US,D,20190508,000000,51,52.41,50.6,50.97,1092371,0
+GOOS.US,D,20190509,000000,50.42,51.97,49.05,51.17,1507307,0
+GOOS.US,D,20190510,000000,51.24,52.13,50.1546,51.27,850211,0
+GOOS.US,D,20190513,000000,49.5,50.15,47.37,47.48,1323253,0
+GOOS.US,D,20190514,000000,47.86,49.37,47.45,49.27,1103775,0
+GOOS.US,D,20190515,000000,48.82,50,48.8,49.17,728606,0
+GOOS.US,D,20190516,000000,50.01,50.59,49.16,49.87,899171,0
+GOOS.US,D,20190517,000000,49.27,49.88,48.25,48.32,730619,0
+GOOS.US,D,20190520,000000,48.65,49.21,47.4,48.53,827529,0
+GOOS.US,D,20190521,000000,49.06,49.78,48.8,49.57,813045,0
+GOOS.US,D,20190522,000000,49.24,50.18,48.68,49.09,768176,0
+GOOS.US,D,20190523,000000,48.15,48.4,46.92,46.93,1394792,0
+GOOS.US,D,20190524,000000,47.75,48.25,46.92,47.89,1487629,0
+GOOS.US,D,20190528,000000,49.09,51.705,48.73,49.02,3410631,0
+GOOS.US,D,20190529,000000,41.41,42.06,33.5846,33.89,20462337,0
+GOOS.US,D,20190530,000000,34.4,35.99,33.5301,35.44,10109387,0
+GOOS.US,D,20190531,000000,35.42,36.3387,33.01,33.65,6369427,0
+GOOS.US,D,20190603,000000,33.4,34.15,32.83,34.08,4067736,0
+GOOS.US,D,20190604,000000,34.47,34.96,33.56,34.63,2878027,0
+GOOS.US,D,20190605,000000,34.92,34.94,32.83,32.92,3237795,0
+GOOS.US,D,20190606,000000,32.97,33.21,31.67,32.95,3046041,0
+GOOS.US,D,20190607,000000,33.02,34.24,32.75,34.15,2355611,0
+GOOS.US,D,20190610,000000,34.51,35.14,33.87,34.3,2077354,0
+GOOS.US,D,20190611,000000,34.73,35.56,34.31,35.28,1784821,0
+GOOS.US,D,20190612,000000,35.32,35.82,34.39,34.46,1193409,0
+GOOS.US,D,20190613,000000,34.59,36.61,34.47,36.23,2277216,0
+GOOS.US,D,20190614,000000,36.33,37.22,36.1059,36.67,1656156,0
+GOOS.US,D,20190617,000000,36.76,36.88,35.965,36.17,988854,0
+GOOS.US,D,20190618,000000,36.22,37.36,36.03,36.89,1176194,0
+GOOS.US,D,20190619,000000,36.89,37.22,36.28,36.8,572550,0
+GOOS.US,D,20190620,000000,37.31,37.58,36.9004,37.19,822559,0
+GOOS.US,D,20190621,000000,36.81,37.33,36.58,37.06,724258,0
+GOOS.US,D,20190624,000000,37.06,37.31,36.76,37.07,713186,0
+GOOS.US,D,20190625,000000,36.71,37.25,35.87,36.04,1015168,0
+GOOS.US,D,20190626,000000,36.32,36.9438,36.23,36.35,782392,0
+GOOS.US,D,20190627,000000,36.67,37.75,36.48,37.52,785729,0
+GOOS.US,D,20190628,000000,37.88,38.81,37.84,38.73,1051630,0
+GOOS.US,D,20190701,000000,39.6,40.08,39,39.72,1892471,0
+GOOS.US,D,20190702,000000,39.64,39.98,38.95,39.57,893852,0
+GOOS.US,D,20190703,000000,39.84,40.02,39.62,39.91,409820,0
+GOOS.US,D,20190705,000000,39.87,40.88,39.62,40.79,615306,0
+GOOS.US,D,20190708,000000,40.48,40.77,39.99,40.57,1065160,0
+GOOS.US,D,20190709,000000,40.15,41.78,40.0401,41.22,1120588,0
+GOOS.US,D,20190710,000000,41.63,42.33,41.2,42.26,1085648,0
+GOOS.US,D,20190711,000000,42.46,42.879,41.32,41.92,1015871,0
+GOOS.US,D,20190712,000000,41.92,43.94,41.88,43.79,1125356,0
+GOOS.US,D,20190715,000000,43.79,44.36,43.04,43.62,708575,0
+GOOS.US,D,20190716,000000,43.64,44.37,43.6,44.12,652072,0
+GOOS.US,D,20190717,000000,44.09,44.37,43.435,43.46,807028,0
+GOOS.US,D,20190718,000000,43.45,43.95,43.2,43.67,485296,0
+GOOS.US,D,20190719,000000,43.83,44.325,43.57,44.24,694745,0
+GOOS.US,D,20190722,000000,44.24,44.9525,43.72,43.73,808707,0
+GOOS.US,D,20190723,000000,44.16,44.84,43.8,44.79,555907,0
+GOOS.US,D,20190724,000000,44.74,45.45,44.63,45.29,600658,0
+GOOS.US,D,20190725,000000,45.27,46.15,44.73,45.44,869986,0
+GOOS.US,D,20190726,000000,45.54,45.97,45.4401,45.61,499856,0
+GOOS.US,D,20190729,000000,45.63,45.99,44.65,45.75,764584,0
+GOOS.US,D,20190730,000000,44.97,46.56,44.57,46.42,943685,0
+GOOS.US,D,20190731,000000,46.52,46.95,46.03,46.79,803624,0
+GOOS.US,D,20190801,000000,46.99,47.92,43.26,44.58,2458803,0
+GOOS.US,D,20190802,000000,43.37,44.78,42.88,44.57,1286150,0
+GOOS.US,D,20190805,000000,42.97,42.97,40.81,42.21,1430348,0
+GOOS.US,D,20190806,000000,42.51,43.79,42.3,42.76,966815,0
+GOOS.US,D,20190807,000000,41.92,43.23,41.05,43.15,1230952,0
+GOOS.US,D,20190808,000000,43.48,44.98,43.28,44.78,727536,0
+GOOS.US,D,20190809,000000,44.54,44.93,43.73,43.73,548435,0
+GOOS.US,D,20190812,000000,42.23,43.17,41.9511,42.07,840139,0
+GOOS.US,D,20190813,000000,41.57,43.85,40.4767,43.21,1775914,0
+GOOS.US,D,20190814,000000,40.79,44.39,38.62,39.97,5494922,0
+GOOS.US,D,20190815,000000,40.01,40.21,38.025,38.21,1945890,0
+GOOS.US,D,20190816,000000,38.99,39.17,37.59,37.71,1839438,0
+GOOS.US,D,20190819,000000,38.5,39.56,37.97,38.72,1350912,0
+GOOS.US,D,20190820,000000,38.5,39.66,38.25,38.94,1026129,0
+GOOS.US,D,20190821,000000,39.78,40.33,39.16,39.79,757802,0
+GOOS.US,D,20190822,000000,39.74,40.25,39.41,39.55,654964,0
+GOOS.US,D,20190823,000000,39.1,39.14,36.82,37.01,1244016,0
+GOOS.US,D,20190826,000000,37.66,37.69,36.325,36.98,757450,0
+GOOS.US,D,20190827,000000,37.3,37.68,36.46,36.96,660730,0
+GOOS.US,D,20190828,000000,36.54,37.18,35.99,36.48,1010189,0
+GOOS.US,D,20190829,000000,37.03,37.83,36.73,36.87,803064,0
+GOOS.US,D,20190830,000000,37.25,37.67,36.8,37.3,630292,0
+GOOS.US,D,20190903,000000,36.79,37.32,35.98,36.5,1105966,0
+GOOS.US,D,20190904,000000,37.05,38.7,36.95,37.88,769034,0
+GOOS.US,D,20190905,000000,38.85,40,38.5,39.5,1002399,0
+GOOS.US,D,20190906,000000,39.9,40.19,39.38,39.7,475499,0
+GOOS.US,D,20190909,000000,40.03,40.62,39.59,40.32,847290,0
+GOOS.US,D,20190910,000000,40.04,41.68,40.04,41.45,1034816,0
+GOOS.US,D,20190911,000000,41.67,42.88,40.92,42.5,948265,0
+GOOS.US,D,20190912,000000,42.59,43.6,42.41,43.3,982463,0
+GOOS.US,D,20190913,000000,43.45,44.37,43.42,43.57,737361,0
+GOOS.US,D,20190916,000000,43,44.07,42.53,42.97,728442,0
+GOOS.US,D,20190917,000000,42.89,42.93,41.96,42.39,793106,0
+GOOS.US,D,20190918,000000,42,42.8,41.62,42.37,1013992,0
+GOOS.US,D,20190919,000000,42.6,43.62,42.28,42.85,550909,0
+GOOS.US,D,20190920,000000,42.96,43.89,41.99,42.12,996693,0
+GOOS.US,D,20190923,000000,41.89,43.125,41.8296,42.96,664135,0
+GOOS.US,D,20190924,000000,43.48,43.61,41.61,42.24,649580,0
+GOOS.US,D,20190925,000000,42.37,43.3,42.26,42.99,647039,0
+GOOS.US,D,20190926,000000,43.17,43.53,42.37,43.49,604197,0
+GOOS.US,D,20190927,000000,43.66,44.26,43.14,43.45,699306,0
+GOOS.US,D,20190930,000000,43.5,44.25,43.32,43.97,638768,0
+GOOS.US,D,20191001,000000,44.23,44.98,40.4,40.63,1451215,0
+GOOS.US,D,20191002,000000,40.28,40.51,38.6,39,1341849,0
+GOOS.US,D,20191003,000000,38.83,39.34,37.26,39.34,1686215,0
+GOOS.US,D,20191004,000000,40.13,40.41,38.55,38.7,1219565,0
+GOOS.US,D,20191007,000000,38.45,39.88,38.36,39.66,965609,0
+GOOS.US,D,20191008,000000,39.24,39.35,37.39,37.5,1423203,0
+GOOS.US,D,20191009,000000,38,38.22,36.92,37.18,1320888,0
+GOOS.US,D,20191010,000000,37.22,38.2394,36.83,37.94,1920095,0
+GOOS.US,D,20191011,000000,38.9,39.565,38.53,39.13,2275301,0
+GOOS.US,D,20191014,000000,39,39.3439,38.011,38.86,1178199,0
+GOOS.US,D,20191015,000000,39.1,41.31,38.58,40.22,1287718,0
+GOOS.US,D,20191016,000000,39.48,40.97,39.48,40.32,841287,0
+GOOS.US,D,20191017,000000,40.35,41.49,40.35,40.79,706833,0
+GOOS.US,D,20191018,000000,40.58,40.81,39.3,39.79,866622,0
+GOOS.US,D,20191021,000000,40.17,40.46,39.43,39.5,850484,0
+GOOS.US,D,20191022,000000,39.1,39.56,38.577,39.07,855513,0
+GOOS.US,D,20191023,000000,38.97,39.03,37.45,37.96,1447100,0
+GOOS.US,D,20191024,000000,38.27,38.97,37.72,38.78,1444839,0
+GOOS.US,D,20191025,000000,38.71,40.17,38.71,39.76,1311943,0
+GOOS.US,D,20191028,000000,40.33,42.45,40.3,41.99,1857557,0
+GOOS.US,D,20191029,000000,42,42.46,41.01,41.89,1541899,0
+GOOS.US,D,20191030,000000,42.01,42.0935,40.86,41.87,920461,0
+GOOS.US,D,20191031,000000,41.33,42.05,40.81,41.83,1083301,0
+GOOS.US,D,20191101,000000,42.14,42.58,41.6,42.08,959673,0
+GOOS.US,D,20191104,000000,42.4,44.57,42.3497,44.26,1503578,0
+GOOS.US,D,20191105,000000,44.59,45.09,42.76,42.8,1203894,0
+GOOS.US,D,20191106,000000,42.8,42.92,40.175,40.35,1800600,0
+GOOS.US,D,20191107,000000,39.68,40,38.36,38.46,1540132,0
+GOOS.US,D,20191108,000000,38.26,38.6,37.18,37.63,2240653,0
+GOOS.US,D,20191111,000000,37.61,39.19,37.14,39.15,2750047,0
+GOOS.US,D,20191112,000000,39.26,39.58,38.2,39.04,3345403,0
+GOOS.US,D,20191113,000000,38.52,39.72,33.38,34.81,18637942,0
+GOOS.US,D,20191114,000000,35.52,36.05,34.705,35.71,4010713,0
+GOOS.US,D,20191115,000000,35.93,36.28,35.26,35.67,2226494,0
+GOOS.US,D,20191118,000000,35.59,35.79,35.01,35.21,1897735,0
+GOOS.US,D,20191119,000000,34.92,35.1299,34.1,34.13,2356499,0
+GOOS.US,D,20191120,000000,34.1,34.77,33.8,34.46,1431653,0
+GOOS.US,D,20191121,000000,34.5,35.5,34.3,35.18,1083617,0
+GOOS.US,D,20191122,000000,35.41,37.07,34.86,36.93,4583167,0
+GOOS.US,D,20191125,000000,37.8,38.02,36.98,37.68,2305252,0
+GOOS.US,D,20191126,000000,37.72,38.64,37.07,38.22,1902412,0
+GOOS.US,D,20191127,000000,38.69,39.29,38.28,38.71,1821408,0
+GOOS.US,D,20191129,000000,38.36,38.93,38.08,38.15,778406,0
+GOOS.US,D,20191202,000000,38.59,39.1,37.47,38.62,2323131,0
+GOOS.US,D,20191203,000000,37.63,38.3,37.2552,37.85,1770517,0
+GOOS.US,D,20191204,000000,37.95,39.9399,37.71,39.1,4547303,0
+GOOS.US,D,20191205,000000,39.5,40.35,38.79,38.97,2074932,0
+GOOS.US,D,20191206,000000,39.27,39.54,38.745,38.84,1087731,0
+GOOS.US,D,20191209,000000,38.8,38.905,38.3,38.73,1143083,0
+GOOS.US,D,20191210,000000,38.73,39.8,38.33,38.83,1894945,0
+GOOS.US,D,20191211,000000,38.8,40.69,38.8,40.4,1676334,0
+GOOS.US,D,20191212,000000,40.32,40.79,40.08,40.16,1871394,0
+GOOS.US,D,20191213,000000,40.56,40.73,38.78,38.86,2808238,0
+GOOS.US,D,20191216,000000,39.1,39.39,37.63,38.06,3055830,0
+GOOS.US,D,20191217,000000,37.55,37.91,37.13,37.25,2822496,0
+GOOS.US,D,20191218,000000,37.53,38.88,37.37,37.55,3504488,0
+GOOS.US,D,20191219,000000,38.14,38.575,37.38,37.44,1622229,0
+GOOS.US,D,20191220,000000,37.5,38.045,36.93,37.76,1999178,0
+GOOS.US,D,20191223,000000,37.98,38.2,37.33,37.67,1167673,0
+GOOS.US,D,20191224,000000,37.78,37.78,37.15,37.42,394287,0
+GOOS.US,D,20191226,000000,37.43,37.9099,37.13,37.24,829010,0
+GOOS.US,D,20191227,000000,37.43,37.57,36.69,37.56,1449618,0
+GOOS.US,D,20191230,000000,37.43,37.45,35.27,35.41,2390533,0
+GOOS.US,D,20191231,000000,35.4,36.47,35.04,36.24,1402740,0
+GOOS.US,D,20200102,000000,36.38,36.47,35.18,35.68,2284845,0
+GOOS.US,D,20200103,000000,35.19,36.1,34.73,35.92,1707837,0
+GOOS.US,D,20200106,000000,35.52,36.24,35.14,35.67,1070460,0
+GOOS.US,D,20200107,000000,35.5,36.68,35.5,36.04,1465425,0
+GOOS.US,D,20200108,000000,36.05,36.28,34.89,34.95,2560521,0
+GOOS.US,D,20200109,000000,35.01,35.23,33.29,33.34,5353741,0
+GOOS.US,D,20200110,000000,33.44,33.645,32.43,32.71,4134991,0
+GOOS.US,D,20200113,000000,32.95,33.9,32.4,33.65,3900763,0
+GOOS.US,D,20200114,000000,33.88,35.17,33.75,34.5,2386648,0
+GOOS.US,D,20200115,000000,34.54,34.6278,33.96,34.15,2259100,0
+GOOS.US,D,20200116,000000,34.35,35.28,34.32,34.45,2106988,0
+GOOS.US,D,20200117,000000,34.52,35.03,34.05,34.44,2171834,0
+GOOS.US,D,20200121,000000,34.44,34.61,33.83,34.41,1462618,0
+GOOS.US,D,20200122,000000,34.51,35.82,34.51,35.02,2127334,0
+GOOS.US,D,20200123,000000,34.61,34.82,33.27,34.46,1674679,0
+GOOS.US,D,20200124,000000,34.52,34.86,33.57,33.97,1569321,0
+GOOS.US,D,20200127,000000,32.84,32.84,31.95,32.19,2853182,0
+GOOS.US,D,20200128,000000,32.46,33.24,32.33,32.7,1689783,0
+GOOS.US,D,20200129,000000,32.79,32.82,32.1,32.25,1218323,0
+GOOS.US,D,20200130,000000,31.96,32.35,31.35,31.83,2014050,0
+GOOS.US,D,20200131,000000,31.62,31.62,29.535,30,4002985,0
+GOOS.US,D,20200203,000000,30.18,31.95,30.03,31.12,3311592,0
+GOOS.US,D,20200204,000000,31.76,32.11,30.61,31.96,1894818,0
+GOOS.US,D,20200205,000000,32.44,32.625,32.02,32.36,1524269,0
+GOOS.US,D,20200206,000000,32.39,33.3,32.1,33.3,4045909,0
+GOOS.US,D,20200207,000000,30.89,32.46,30.57,31.84,14841067,0
+GOOS.US,D,20200210,000000,31.08,31.44,30.38,30.49,4936179,0
+GOOS.US,D,20200211,000000,30.73,32.34,30.34,31.93,3177269,0
+GOOS.US,D,20200212,000000,32.46,33.07,31.4099,32.36,2532583,0
+GOOS.US,D,20200213,000000,31.76,32.2,31,31,2974760,0
+GOOS.US,D,20200214,000000,31.2153,31.354,30.43,31,1937295,0
+GOOS.US,D,20200218,000000,30.75,30.95,30.41,30.71,2151338,0
+GOOS.US,D,20200219,000000,30.85,30.97,30.24,30.82,1667652,0
+GOOS.US,D,20200220,000000,30.85,31.79,30.53,31.14,2194799,0
+GOOS.US,D,20200221,000000,30.86,31.02,30.31,30.39,1566523,0
+GOOS.US,D,20200224,000000,29.26,29.85,28.85,29.51,2576586,0
+GOOS.US,D,20200225,000000,29.77,29.86,27.4,27.53,2789447,0
+GOOS.US,D,20200226,000000,27.69,28.2627,27.05,27.17,1933006,0
+GOOS.US,D,20200227,000000,26.17,27.71,25.66,27.12,2673977,0
+GOOS.US,D,20200228,000000,26.3,27.63,26.26,27.57,2154824,0
+GOOS.US,D,20200302,000000,27.37,27.625,26.24,27.49,1774448,0
+GOOS.US,D,20200303,000000,27.87,28.2,26.23,26.54,1574380,0
+GOOS.US,D,20200304,000000,27,27.21,26.22,26.83,2725359,0
+GOOS.US,D,20200305,000000,26.15,26.4,25.1,25.36,2671770,0
+GOOS.US,D,20200306,000000,24.62,25.4,24.06,24.98,4637536,0
+GOOS.US,D,20200309,000000,22.295,23.8,21.52,22.26,4694952,0
+GOOS.US,D,20200310,000000,23.02,23.41,21.875,22,3853406,0
+GOOS.US,D,20200311,000000,21.54,21.54,19.5628,19.74,4064025,0
+GOOS.US,D,20200312,000000,16.94,19.3,16.82,17,6645130,0
+GOOS.US,D,20200313,000000,18.1,18.76,16.11,17.59,7611172,0
+GOOS.US,D,20200316,000000,15.46,15.86,14.5,14.86,5678215,0
+GOOS.US,D,20200317,000000,15.41,16.56,12.94,16.45,7222625,0
+GOOS.US,D,20200318,000000,15.24,16.88,14.85,16.1,2195910,0
+GOOS.US,D,20200319,000000,15.71,17.2,15.3777,15.5,3581833,0
+GOOS.US,D,20200320,000000,16.51,16.51,14.8,15.01,3654873,0
+GOOS.US,D,20200323,000000,15.4,16.1799,14.8,15.96,2988353,0
+GOOS.US,D,20200324,000000,16.92,19.23,16.77,18.73,2063767,0
+GOOS.US,D,20200325,000000,19.03,20.2,17.96,19.59,2602264,0
+GOOS.US,D,20200326,000000,19.88,21.82,19.75,20.65,1888855,0
+GOOS.US,D,20200327,000000,19.2,20.71,18.57,20.22,1422759,0
+GOOS.US,D,20200330,000000,20.57,21.02,19.8,20.3,1001030,0
+GOOS.US,D,20200331,000000,20.33,20.83,19.775,19.89,1581744,0
+GOOS.US,D,20200401,000000,18.78,19.61,18.22,18.29,1666643,0
+GOOS.US,D,20200402,000000,18.25,19.15,17.84,18.17,2293788,0
+GOOS.US,D,20200403,000000,18,18.35,17.52,18.25,1666092,0
+GOOS.US,D,20200406,000000,19.19,20.79,18.73,20.69,1342104,0
+GOOS.US,D,20200407,000000,22.13,22.78,20.16,20.28,2994947,0
+GOOS.US,D,20200408,000000,20.82,21.59,20.38,21.18,1267718,0
+GOOS.US,D,20200409,000000,21.76,22.42,21.44,22.01,1196950,0
+GOOS.US,D,20200413,000000,22.19,22.23,20.66,21.26,984930,0
+GOOS.US,D,20200414,000000,21.51,22.52,21.51,22.07,1014273,0
+GOOS.US,D,20200415,000000,21.43,21.84,21.1,21.46,1783397,0
+GOOS.US,D,20200416,000000,21.53,21.7,20.51,20.62,1673948,0
+GOOS.US,D,20200417,000000,21.81,22.35,21.27,22.27,1086709,0
+GOOS.US,D,20200420,000000,21.93,23.23,21.71,22.07,1143266,0
+GOOS.US,D,20200421,000000,21.31,22.2,21.1,21.16,694883,0
+GOOS.US,D,20200422,000000,21.54,22.01,21.45,21.88,727292,0
+GOOS.US,D,20200423,000000,21.98,22.5471,21.77,21.82,1056150,0
+GOOS.US,D,20200424,000000,22.19,22.19,21.52,21.75,1216051,0
+GOOS.US,D,20200427,000000,22.11,23.84,21.98,23.69,1458171,0
+GOOS.US,D,20200428,000000,24.23,24.73,22.77,23.63,1711837,0
+GOOS.US,D,20200429,000000,24.5,25.635,24.1,24.99,1540241,0
+GOOS.US,D,20200430,000000,24.67,24.99,23.56,23.85,1281529,0
+GOOS.US,D,20200501,000000,23.08,23.225,22.3,22.71,1263976,0
+GOOS.US,D,20200504,000000,22.39,23.42,22.02,22.93,1183148,0
+GOOS.US,D,20200505,000000,23.4,23.76,22.67,22.8,825250,0
+GOOS.US,D,20200506,000000,22.8,23.12,21.69,21.85,1442797,0
+GOOS.US,D,20200507,000000,21.99,23,21.99,22.63,1166428,0
+GOOS.US,D,20200508,000000,23.01,23.42,22.72,22.81,1418612,0
+GOOS.US,D,20200511,000000,22.49,22.49,21.56,22.32,1337754,0
+GOOS.US,D,20200512,000000,22.45,22.93,22.06,22.11,1606781,0
+GOOS.US,D,20200513,000000,21.93,22.07,20.15,20.65,1297015,0
+GOOS.US,D,20200514,000000,20.3,20.85,19.37,20.7,1121553,0
+GOOS.US,D,20200515,000000,19.5,19.74,18.52,19.22,1861287,0
+GOOS.US,D,20200518,000000,20.4,21.14,20.2,20.59,1289011,0
+GOOS.US,D,20200519,000000,20.48,20.98,19.86,20.59,1109467,0
+GOOS.US,D,20200520,000000,20.81,21.19,20.19,20.39,870459,0
+GOOS.US,D,20200521,000000,20.32,21.3,20.02,21.02,1012219,0
+GOOS.US,D,20200522,000000,20.88,21.16,20.305,20.6,808559,0
+GOOS.US,D,20200526,000000,21.3,21.35,20.45,20.77,1753175,0
+GOOS.US,D,20200527,000000,21.2,21.48,20.44,21.38,1892152,0
+GOOS.US,D,20200528,000000,21.5,21.52,19.88,19.98,2228822,0
+GOOS.US,D,20200529,000000,19.83,20,19.32,19.52,3112976,0
+GOOS.US,D,20200601,000000,19.41,20.99,19.32,20.73,2029162,0
+GOOS.US,D,20200602,000000,20.98,21.87,20.76,21.59,4405199,0
+GOOS.US,D,20200603,000000,23,25.65,22.9,25.42,6635431,0
+GOOS.US,D,20200604,000000,25.29,25.48,24.05,24.66,3009562,0
+GOOS.US,D,20200605,000000,25.82,27.56,25.13,25.34,3412199,0
+GOOS.US,D,20200608,000000,27.03,27.18,25.91,26.44,1782436,0
+GOOS.US,D,20200609,000000,25.77,26.11,25.42,25.89,992167,0
+GOOS.US,D,20200610,000000,25.6,25.97,24.48,24.49,1198146,0
+GOOS.US,D,20200611,000000,22.85,24.0395,22.3027,22.5,1672078,0
+GOOS.US,D,20200612,000000,23.35,23.395,22.36,22.96,1916312,0
+GOOS.US,D,20200615,000000,22.22,23.75,22,23.39,1686882,0
+GOOS.US,D,20200616,000000,24.5,24.66,23.34,23.98,1200439,0
+GOOS.US,D,20200617,000000,24,24.15,23.55,23.95,650617,0
+GOOS.US,D,20200618,000000,23.6,24.43,23.6,24.25,825663,0
+GOOS.US,D,20200619,000000,24.64,24.76,23.78,23.86,692983,0
+GOOS.US,D,20200622,000000,23.8,24.4,23.59,24.35,707358,0
+GOOS.US,D,20200623,000000,24.77,24.97,24.105,24.69,1126947,0
+GOOS.US,D,20200624,000000,24.3,24.55,22.66,22.97,842168,0
+GOOS.US,D,20200625,000000,22.68,23.2025,22.43,23.04,1141752,0
+GOOS.US,D,20200626,000000,22.75,23.14,22.28,22.3,762163,0
+GOOS.US,D,20200629,000000,22.44,22.94,22.0434,22.87,664173,0
+GOOS.US,D,20200630,000000,22.79,23.31,22.48,23.17,1219217,0
+GOOS.US,D,20200701,000000,23.01,23.5615,22.62,23.05,651391,0
+GOOS.US,D,20200702,000000,23.5,23.87,23.08,23.09,433026,0
+GOOS.US,D,20200706,000000,23.58,23.695,22.78,23.45,1256779,0
+GOOS.US,D,20200707,000000,23.1,23.22,21.93,22.04,858714,0
+GOOS.US,D,20200708,000000,22.12,22.45,21.66,22.11,777936,0
+GOOS.US,D,20200709,000000,21.96,22.31,21.38,22.26,1696797,0
+GOOS.US,D,20200710,000000,22.17,22.6,21.96,22.6,680470,0
+GOOS.US,D,20200713,000000,22.78,22.92,22.08,22.12,611803,0
+GOOS.US,D,20200714,000000,22.03,22.58,21.52,22.56,636932,0
+GOOS.US,D,20200715,000000,23.18,24.08,23,24,1786036,0
+GOOS.US,D,20200716,000000,23.7,24.05,23.14,23.37,1787622,0
+GOOS.US,D,20200717,000000,23.53,23.6385,22.67,22.67,656207,0
+GOOS.US,D,20200720,000000,22.59,22.92,22.33,22.57,802776,0
+GOOS.US,D,20200721,000000,22.93,23,22.48,22.63,691375,0
+GOOS.US,D,20200722,000000,22.91,23.88,22.74,23.29,1577639,0
+GOOS.US,D,20200723,000000,23.29,23.61,22.8038,23.2,1472236,0
+GOOS.US,D,20200724,000000,23.08,23.51,22.7372,23.21,817666,0
+GOOS.US,D,20200727,000000,23.18,23.34,22.61,23.11,883450,0
+GOOS.US,D,20200728,000000,23,23.58,22.82,23.42,929922,0
+GOOS.US,D,20200729,000000,23.57,23.7,22.66,23.03,1107548,0
+GOOS.US,D,20200730,000000,22.68,23.23,22.31,22.78,742300,0
+GOOS.US,D,20200731,000000,22.61,22.95,22.16,22.28,648883,0
+GOOS.US,D,20200803,000000,22.33,22.82,22.02,22.47,826690,0
+GOOS.US,D,20200804,000000,22.4,22.61,22.1,22.36,702505,0
+GOOS.US,D,20200805,000000,22.61,23.05,22.47,22.83,1107548,0
+GOOS.US,D,20200806,000000,22.71,23.32,22.52,23.2,1298034,0
+GOOS.US,D,20200807,000000,23.17,23.96,22.82,23.93,856240,0
+GOOS.US,D,20200810,000000,24.21,24.92,23.94,24.81,1560372,0
+GOOS.US,D,20200811,000000,22.6,24.45,22.59,23.51,4152342,0
+GOOS.US,D,20200812,000000,23.61,24.01,22.74,23.21,2656684,0
+GOOS.US,D,20200813,000000,23.25,24.47,23.21,23.63,1619256,0
+GOOS.US,D,20200814,000000,23.63,24.06,23.515,23.79,777814,0
+GOOS.US,D,20200817,000000,23.8,23.99,23.03,23.29,1464888,0
+GOOS.US,D,20200818,000000,23.38,23.46,22.83,23.16,1545381,0
+GOOS.US,D,20200819,000000,23.16,23.21,22.415,22.49,1365103,0
+GOOS.US,D,20200820,000000,22.25,22.6,22.14,22.49,559311,0
+GOOS.US,D,20200821,000000,22.56,23.01,22.52,22.81,673116,0
+GOOS.US,D,20200824,000000,22.91,23.38,22.86,23.33,709210,0
+GOOS.US,D,20200825,000000,23.46,24.14,23.38,23.92,1142112,0
+GOOS.US,D,20200826,000000,23.99,24.17,23.645,24.1,839607,0
+GOOS.US,D,20200827,000000,24.31,24.92,24.18,24.31,901166,0
+GOOS.US,D,20200828,000000,24.31,25.16,24.3,25.15,1036820,0
+GOOS.US,D,20200831,000000,25.19,25.21,24.43,24.49,452816,0
+GOOS.US,D,20200901,000000,24.43,24.98,24.25,24.92,774695,0
+GOOS.US,D,20200902,000000,25.12,26.61,25.12,26.52,1608680,0
+GOOS.US,D,20200903,000000,26.54,26.73,25.25,25.59,1367021,0
+GOOS.US,D,20200904,000000,25.79,25.9,24.35,25.18,1095936,0
+GOOS.US,D,20200908,000000,24.63,25.3,24.005,24.79,872768,0
+GOOS.US,D,20200909,000000,25,25.3,24.685,25.1,774055,0
+GOOS.US,D,20200910,000000,25.26,25.7,24.96,25.18,832057,0
+GOOS.US,D,20200911,000000,25.52,25.87,25.24,25.64,701408,0
+GOOS.US,D,20200914,000000,25.84,27.28,25.815,27.01,1258308,0
+GOOS.US,D,20200915,000000,27.3,27.9,26.74,27.66,1188204,0
+GOOS.US,D,20200916,000000,27.86,28.8,27.75,28.51,1514107,0
+GOOS.US,D,20200917,000000,28.1,28.78,27.64,28.73,734914,0
+GOOS.US,D,20200918,000000,29.06,29.71,28.52,29.27,1413023,0
+GOOS.US,D,20200921,000000,28.6,28.64,27.59,28.19,1097346,0
+GOOS.US,D,20200922,000000,28.49,28.73,27.88,28.61,1036199,0
+GOOS.US,D,20200923,000000,29.18,30.639,28.84,29.16,2471355,0
+GOOS.US,D,20200924,000000,28.86,29.03,27.95,28.49,942444,0
+GOOS.US,D,20200925,000000,28.32,29.445,28.32,29.39,730745,0
+GOOS.US,D,20200928,000000,29.98,30.43,29.4147,29.83,1066858,0
+GOOS.US,D,20200929,000000,29.89,30.25,29.37,29.68,952595,0
+GOOS.US,D,20200930,000000,31.2,33.29,30.93,32.17,4509374,0
+GOOS.US,D,20201001,000000,32.48,33.73,32.3165,33.2,2210691,0
+GOOS.US,D,20201002,000000,32.09,33.2899,32.02,33.05,1312454,0
+GOOS.US,D,20201005,000000,33.28,33.78,32.91,33.7,834854,0
+GOOS.US,D,20201006,000000,33.8,33.96,32.87,33,1179125,0
+GOOS.US,D,20201007,000000,33.68,34.57,33.645,34.29,1075365,0
+GOOS.US,D,20201008,000000,34.5,35.82,34.5,35.66,1245156,0
+GOOS.US,D,20201009,000000,36,36.06,35.11,35.87,986644,0
+GOOS.US,D,20201012,000000,35.87,35.99,34.97,35.41,735028,0
+GOOS.US,D,20201013,000000,35.35,35.79,34.25,34.55,1069207,0
+GOOS.US,D,20201014,000000,34.46,35.13,34.03,34.3,674534,0
+GOOS.US,D,20201015,000000,33.62,35.45,33.46,35.21,848071,0
+GOOS.US,D,20201016,000000,35.31,35.4443,34.54,35.16,715403,0
+GOOS.US,D,20201019,000000,35.16,35.85,35,35.19,785314,0
+GOOS.US,D,20201020,000000,35.6,36.515,35.46,35.89,946237,0
+GOOS.US,D,20201021,000000,36.03,36.75,35.8501,36.16,888251,0
+GOOS.US,D,20201022,000000,36.17,36.67,35.46,36.14,771592,0
+GOOS.US,D,20201023,000000,36.6,36.6,35.22,35.51,674610,0
+GOOS.US,D,20201026,000000,34.96,35.13,33.14,33.47,1165097,0
+GOOS.US,D,20201027,000000,34.1,34.55,33.58,33.7,617126,0
+GOOS.US,D,20201028,000000,33,33.34,32.41,32.89,888156,0
+GOOS.US,D,20201029,000000,33,33.47,32.38,33.21,1029304,0
+GOOS.US,D,20201030,000000,32.75,32.98,30.75,31.18,2087777,0
+GOOS.US,D,20201102,000000,31.46,31.96,30.78,31.31,1521799,0
+GOOS.US,D,20201103,000000,31.75,32.01,31.1249,31.83,921737,0
+GOOS.US,D,20201104,000000,32.11,33.02,31.595,32.91,1383458,0
+GOOS.US,D,20201105,000000,33.2,34.68,31.75,33.03,2266772,0
+GOOS.US,D,20201106,000000,32.99,33.29,31.925,32.18,1616834,0
+GOOS.US,D,20201109,000000,34.61,36.89,34.21,34.89,2139121,0
+GOOS.US,D,20201110,000000,34.49,35.4,34.17,35.05,745018,0
+GOOS.US,D,20201111,000000,35.26,35.37,33.7,33.97,778711,0
+GOOS.US,D,20201112,000000,33.71,34.37,33.6907,33.95,604122,0
+GOOS.US,D,20201113,000000,34.12,34.27,33.19,33.9,920587,0
+GOOS.US,D,20201116,000000,34.51,34.88,32.97,33.82,1366391,0
+GOOS.US,D,20201117,000000,33.55,34.7,33.42,34.42,1100671,0
+GOOS.US,D,20201118,000000,34.57,35.75,34.42,35.65,1148848,0
+GOOS.US,D,20201119,000000,35.5,36.05,35.15,35.68,789548,0
+GOOS.US,D,20201120,000000,35.06,35.375,33.97,34.77,1224335,0
+GOOS.US,D,20201123,000000,34.96,35.846,34.8,35.72,785233,0
+GOOS.US,D,20201124,000000,36.6,39.32,36.55,38.65,3418937,0
+GOOS.US,D,20201125,000000,35.75,37.4344,35.13,35.6,4527847,0
+GOOS.US,D,20201127,000000,35.48,35.62,33.64,34.05,1437869,0
+GOOS.US,D,20201130,000000,34.04,34.18,32.89,33.24,1878523,0
+GOOS.US,D,20201201,000000,33.49,33.6,32.96,33.03,1247769,0
+GOOS.US,D,20201202,000000,32.95,32.95,32.15,32.49,1169625,0
+GOOS.US,D,20201203,000000,32.5,33.12,32.095,32.16,1475327,0
+GOOS.US,D,20201204,000000,32.25,32.44,31.73,32.08,1178634,0
+GOOS.US,D,20201207,000000,32.01,34.08,31.71,33.78,1894771,0
+GOOS.US,D,20201208,000000,33.65,33.9,32.72,33.67,1105554,0
+GOOS.US,D,20201209,000000,33.72,33.85,32.19,32.23,1636059,0
+GOOS.US,D,20201210,000000,31.69,32.05,30.85,31.2,2012178,0
+GOOS.US,D,20201211,000000,31.04,31.28,30.06,30.65,1326312,0
+GOOS.US,D,20201214,000000,30.65,31.16,30.25,30.34,1529115,0
+GOOS.US,D,20201215,000000,30.39,31.73,30.33,31.67,1632519,0
+GOOS.US,D,20201216,000000,31.92,32,31.27,31.5,1093073,0
+GOOS.US,D,20201217,000000,31.66,32.16,31.32,31.58,1264389,0
+GOOS.US,D,20201218,000000,31.62,32.75,31.38,32.4,1422818,0
+GOOS.US,D,20201221,000000,31.59,32.53,31.49,32.01,1587653,0
+GOOS.US,D,20201222,000000,32,32.075,30.51,30.54,1666393,0
+GOOS.US,D,20201223,000000,30.76,31.265,30.38,30.82,1203401,0
+GOOS.US,D,20201224,000000,31.04,31.1052,30.58,30.85,427906,0
+GOOS.US,D,20201228,000000,31.08,31.08,29.93,30.28,1110485,0
+GOOS.US,D,20201229,000000,30.55,30.67,29.09,29.75,1512530,0
+GOOS.US,D,20201230,000000,29.91,30.18,29.56,30.06,1164548,0
+GOOS.US,D,20201231,000000,29.85,30.22,29.67,29.77,1098391,0
+GOOS.US,D,20210104,000000,29.72,29.94,28.68,29.1,1527576,0
+GOOS.US,D,20210105,000000,28.64,28.875,28.1,28.45,1749525,0
+GOOS.US,D,20210106,000000,29,29.97,28.6771,29.42,2180368,0
+GOOS.US,D,20210107,000000,29.6,29.89,29.32,29.75,1356563,0
+GOOS.US,D,20210108,000000,29.85,30.56,29.57,30.39,1056056,0
+GOOS.US,D,20210111,000000,30.11,32.07,29.88,31.58,1429450,0
+GOOS.US,D,20210112,000000,32.1,32.644,31.27,32.57,1607092,0
+GOOS.US,D,20210113,000000,32.28,32.64,31.72,32.5,1228032,0
+GOOS.US,D,20210114,000000,32.32,34.19,32.25,34.15,1960231,0
+GOOS.US,D,20210115,000000,33.65,33.95,33.2,33.8,3112507,0
+GOOS.US,D,20210119,000000,33.7003,34.8,33.02,34.5,1992909,0
+GOOS.US,D,20210120,000000,34.86,35.3494,33.43,33.49,2196634,0
+GOOS.US,D,20210121,000000,33.37,33.515,31.46,31.66,2505425,0
+GOOS.US,D,20210122,000000,31.42,32.08,31.3,32,936155,0
+GOOS.US,D,20210125,000000,31.78,33.18,31.71,32.82,1712477,0
+GOOS.US,D,20210126,000000,33.31,34.04,32.97,34.02,1740469,0
+GOOS.US,D,20210127,000000,33.59,36.86,33.19,35.72,3471097,0
+GOOS.US,D,20210128,000000,35.66,35.85,33.16,33.45,2032540,0
+GOOS.US,D,20210129,000000,33.55,34.835,33.23,33.46,1690325,0
+GOOS.US,D,20210201,000000,33.06,34.95,32.98,34.62,1486739,0
+GOOS.US,D,20210202,000000,35.13,35.22,34.31,34.92,1475609,0
+GOOS.US,D,20210203,000000,35.14,35.94,34.91,35.17,1445039,0
+GOOS.US,D,20210204,000000,40.6,45.6029,40.13,42.9,18886409,0
+GOOS.US,D,20210205,000000,45.31,45.71,43.22,43.44,4300062,0
+GOOS.US,D,20210208,000000,43.92,43.92,40.9201,41.53,3191109,0
+GOOS.US,D,20210209,000000,41.58,42.56,41.32,41.88,1609517,0
+GOOS.US,D,20210210,000000,42.13,42.13,40.055,40.78,1449510,0
+GOOS.US,D,20210211,000000,40.64,41.65,39.9342,41.4,1516498,0
+GOOS.US,D,20210212,000000,41.25,43.16,40.6726,43.05,930045,0
+GOOS.US,D,20210216,000000,42.96,44.69,42.9,43,1348953,0
+GOOS.US,D,20210217,000000,43,43.58,42.47,43.53,1331781,0
+GOOS.US,D,20210218,000000,43.69,45.37,43.22,45.33,1293142,0
+GOOS.US,D,20210219,000000,45.11,45.96,44.93,45.1,895174,0
+GOOS.US,D,20210222,000000,44.7,46.3,44.67,45.46,799662,0
+GOOS.US,D,20210223,000000,45,45.47,43.795,44.86,1157849,0
+GOOS.US,D,20210224,000000,44.99,46.85,44.48,46.74,1239245,0
+GOOS.US,D,20210225,000000,46.81,47.56,45.72,46.36,987910,0
+GOOS.US,D,20210226,000000,46.08,47.2,44.8,44.83,955088,0
+GOOS.US,D,20210301,000000,45.45,47.711,45.13,46.66,1224449,0
+GOOS.US,D,20210302,000000,46.46,50.05,46.14,46.28,2158620,0
+GOOS.US,D,20210303,000000,46.29,47.08,45.49,45.49,779622,0
+GOOS.US,D,20210304,000000,45.57,46.025,42.88,43.72,1511081,0
+GOOS.US,D,20210305,000000,44.21,45.22,42.39,45.07,1495926,0
+GOOS.US,D,20210308,000000,45.65,46.7,45.04,45.24,972148,0
+GOOS.US,D,20210309,000000,45.41,46.06,44.885,44.91,777203,0
+GOOS.US,D,20210310,000000,45.44,46.21,44.98,45.63,673146,0
+GOOS.US,D,20210311,000000,46.06,46.24,44.5,44.69,1742653,0
+GOOS.US,D,20210312,000000,45,45,43.9241,43.99,814942,0
+GOOS.US,D,20210315,000000,43.92,43.99,42.68,43.72,1816898,0
+GOOS.US,D,20210316,000000,43.97,44.29,42.6539,43.31,1058111,0
+GOOS.US,D,20210317,000000,43.25,43.96,42.8,43.77,840275,0
+GOOS.US,D,20210318,000000,43.52,44.12,42.31,42.37,740167,0
+GOOS.US,D,20210319,000000,42.19,43.98,41.82,43.81,1076354,0
+GOOS.US,D,20210322,000000,43.95,44.34,42.81,43.58,636570,0
+GOOS.US,D,20210323,000000,43.29,43.86,41.24,41.7,1049651,0
+GOOS.US,D,20210324,000000,42.04,42.1073,40.31,40.39,1365296,0
+GOOS.US,D,20210325,000000,40.1,41.05,38.91,40.81,1176428,0
+GOOS.US,D,20210326,000000,40.98,41.66,40.02,40.88,745069,0
+GOOS.US,D,20210329,000000,40.08,41.07,39.23,39.42,2004111,0
+GOOS.US,D,20210330,000000,39.42,39.85,38.9104,39.71,650163,0
+GOOS.US,D,20210331,000000,39.76,40.15,39.14,39.25,627756,0
+GOOS.US,D,20210401,000000,39.43,40.52,39.22,40.36,1093442,0
+GOOS.US,D,20210405,000000,40.82,41.1344,39.48,40.17,622511,0
+GOOS.US,D,20210406,000000,40.16,41.28,40.16,40.91,603857,0
+GOOS.US,D,20210407,000000,41.14,41.57,40.44,41.45,917957,0
+GOOS.US,D,20210408,000000,41.51,42.42,41.13,42.35,977710,0
+GOOS.US,D,20210409,000000,42.5,42.64,41.72,42.51,741633,0
+GOOS.US,D,20210412,000000,42.26,42.96,41.83,42.81,584992,0
+GOOS.US,D,20210413,000000,42.68,42.94,41.37,41.51,978769,0
+GOOS.US,D,20210414,000000,41.51,41.97,40.28,40.38,765953,0
+GOOS.US,D,20210415,000000,40.35,40.82,39.87,40.38,692871,0
+GOOS.US,D,20210416,000000,40.7,40.93,39.91,40.7,495838,0
+GOOS.US,D,20210419,000000,40.54,40.73,39.9,40.21,706809,0
+GOOS.US,D,20210420,000000,40,40.23,38.45,39.38,1303422,0
+GOOS.US,D,20210421,000000,39.19,41.32,38.98,41.25,810015,0
+GOOS.US,D,20210422,000000,41.5,42.315,40.93,41.18,661918,0
+GOOS.US,D,20210423,000000,41.2,42.5,41.0529,42.39,864122,0
+GOOS.US,D,20210426,000000,42.83,43.14,41.92,42.36,630020,0
+GOOS.US,D,20210427,000000,42.58,42.83,42.24,42.37,546302,0
+GOOS.US,D,20210428,000000,42.12,43.48,41.93,42.63,752429,0
+GOOS.US,D,20210429,000000,42.98,43.15,42.37,42.88,482459,0
+GOOS.US,D,20210430,000000,42.75,43.3,42.22,42.27,567776,0
+GOOS.US,D,20210503,000000,42.22,43.12,42.22,42.54,588632,0
+GOOS.US,D,20210504,000000,42.06,42.18,41.18,41.97,893154,0
+GOOS.US,D,20210505,000000,42.01,42.18,41.71,42,300362,0
+GOOS.US,D,20210506,000000,42.38,42.38,40.095,40.66,1024424,0
+GOOS.US,D,20210507,000000,40.62,43.26,40.33,43.24,746020,0
+GOOS.US,D,20210510,000000,43.28,43.72,42.49,43.44,814984,0
+GOOS.US,D,20210511,000000,42.49,42.78,41.08,42.47,1320767,0
+GOOS.US,D,20210512,000000,42.04,42.28,40.97,41.49,1617816,0
+GOOS.US,D,20210513,000000,42.35,42.58,37.605,37.8,3802139,0
+GOOS.US,D,20210514,000000,37.58,39.335,37.42,38.2,1641759,0
+GOOS.US,D,20210517,000000,38,38.86,37.64,38.81,988994,0
+GOOS.US,D,20210518,000000,38.78,39.2,38.49,38.6,2100112,0
+GOOS.US,D,20210519,000000,37.94,38.23,37.35,37.8,643206,0
+GOOS.US,D,20210520,000000,37.98,39.445,37.69,39.32,957625,0
+GOOS.US,D,20210521,000000,39.76,39.8,38.625,38.68,557717,0
+GOOS.US,D,20210524,000000,38.7,39.24,38.35,39.06,278582,0
+GOOS.US,D,20210525,000000,39.34,39.5,38.42,38.48,1046520,0
+GOOS.US,D,20210526,000000,38.74,39.97,38.63,39.7,789240,0
+GOOS.US,D,20210527,000000,39.85,41.49,39.44,41.13,1640441,0
+GOOS.US,D,20210528,000000,41.36,41.42,40.26,40.33,724128,0
+GOOS.US,D,20210601,000000,40.6,41.39,40.3,40.79,803992,0
+GOOS.US,D,20210602,000000,41.57,41.66,40.07,40.58,601610,0
+GOOS.US,D,20210603,000000,40.27,40.44,38.7,38.82,758471,0
+GOOS.US,D,20210604,000000,39,39.28,38.06,39.12,645668,0
+GOOS.US,D,20210607,000000,39.21,39.96,39.16,39.57,351509,0
+GOOS.US,D,20210608,000000,39.86,40.58,39.62,40.19,443310,0
+GOOS.US,D,20210609,000000,40.37,40.61,40.06,40.51,653564,0
+GOOS.US,D,20210610,000000,40.83,41,39.5,39.85,531453,0
+GOOS.US,D,20210611,000000,39.99,41.46,39.74,41.46,914981,0
+GOOS.US,D,20210614,000000,41.6,41.83,40.33,40.61,513147,0
+GOOS.US,D,20210615,000000,40.73,40.75,39.71,39.94,464869,0
+GOOS.US,D,20210616,000000,39.78,39.93,39.08,39.18,446181,0
+GOOS.US,D,20210617,000000,39.07,39.55,38.65,39.12,487628,0
+GOOS.US,D,20210618,000000,38.74,38.97,38.08,38.08,1028209,0
+GOOS.US,D,20210621,000000,38.09,38.56,37.76,38.17,1175246,0
+GOOS.US,D,20210622,000000,38.23,40.92,38.06,40.92,645368,0
+GOOS.US,D,20210623,000000,41.03,41.5,40.71,40.87,462955,0
+GOOS.US,D,20210624,000000,41.16,42.83,41.16,42.21,858839,0
+GOOS.US,D,20210625,000000,42.79,44.22,42.05,43.58,991973,0
+GOOS.US,D,20210628,000000,43.87,43.87,42.16,42.33,685409,0
+GOOS.US,D,20210629,000000,42.42,43.9,42.29,43.57,609874,0
+GOOS.US,D,20210630,000000,43.43,43.95,43.2,43.74,355305,0
+GOOS.US,D,20210701,000000,44.01,44.66,43.6001,44.26,631096,0
+GOOS.US,D,20210702,000000,44.27,44.71,43.01,43.03,394958,0
+GOOS.US,D,20210706,000000,42.83,43.17,41.85,42.97,422577,0
+GOOS.US,D,20210707,000000,43.08,43.15,41.6,42.22,330070,0
+GOOS.US,D,20210708,000000,41.38,42.17,40.77,41.83,523808,0
+GOOS.US,D,20210709,000000,42.27,42.95,42.12,42.9,438515,0
+GOOS.US,D,20210712,000000,42.88,42.88,42.07,42.38,284889,0
+GOOS.US,D,20210713,000000,41.95,42.17,41.66,41.72,285004,0
+GOOS.US,D,20210714,000000,41.61,42.24,41.15,41.16,401372,0
+GOOS.US,D,20210715,000000,41.22,41.22,39.48,40.34,674916,0
+GOOS.US,D,20210716,000000,40.38,40.93,39.51,39.69,403091,0
+GOOS.US,D,20210719,000000,38.88,39.48,38.47,39.22,638638,0
+GOOS.US,D,20210720,000000,39.4,41.065,38.61,40.75,412401,0
+GOOS.US,D,20210721,000000,40.81,42.2,40.81,42.15,389779,0
+GOOS.US,D,20210722,000000,42,42.13,40.9,41.11,354678,0
+GOOS.US,D,20210723,000000,41.64,43.32,41.37,42.66,572477,0
+GOOS.US,D,20210726,000000,42.31,43.46,42.24,42.83,449776,0
+GOOS.US,D,20210727,000000,42.57,42.68,41.53,41.92,365466,0
+GOOS.US,D,20210728,000000,42.32,42.72,41.52,42.5,304566,0
+GOOS.US,D,20210729,000000,42.72,43.08,42.29,42.59,422993,0
+GOOS.US,D,20210730,000000,42.82,43.29,42.24,42.43,553036,0
+GOOS.US,D,20210802,000000,42.88,43.5908,42.42,42.51,310256,0
+GOOS.US,D,20210803,000000,42.95,43,41.395,42.3,552800,0
+GOOS.US,D,20210804,000000,42.14,43.1,42.06,42.45,379520,0
+GOOS.US,D,20210805,000000,42.58,43.02,41.84,42.79,327933,0
+GOOS.US,D,20210806,000000,43.03,44.03,43.03,43.54,644460,0
+GOOS.US,D,20210809,000000,43.53,43.79,43.01,43.54,347026,0
+GOOS.US,D,20210810,000000,43.63,44.72,43.6,44.44,807853,0
+GOOS.US,D,20210811,000000,40.85,40.88,37.81,38.71,4330022,0
+GOOS.US,D,20210812,000000,38.55,38.97,37.38,37.68,1900433,0
+GOOS.US,D,20210813,000000,37.72,37.84,36.3976,36.52,1410453,0
+GOOS.US,D,20210816,000000,36.81,37.15,36.09,36.11,1040416,0
+GOOS.US,D,20210817,000000,35.72,36.1,34.58,35.05,1444657,0
+GOOS.US,D,20210818,000000,35.82,37.42,35.6,36.87,1878248,0
+GOOS.US,D,20210819,000000,36.05,36.5,35.32,35.68,1123964,0
+GOOS.US,D,20210820,000000,35.69,36.58,35.66,36.26,1026236,0
+GOOS.US,D,20210823,000000,36.65,38.06,36.58,37.48,1225434,0
+GOOS.US,D,20210824,000000,37.72,38.82,37.66,38.53,785567,0
+GOOS.US,D,20210825,000000,38.66,39.315,38.39,39.21,1110857,0
+GOOS.US,D,20210826,000000,38.81,39.585,38.66,38.89,641232,0
+GOOS.US,D,20210827,000000,38.94,39.33,38.68,38.8,814188,0
+GOOS.US,D,20210830,000000,38.8,39.33,38.28,38.52,1077290,0
+GOOS.US,D,20210831,000000,38.57,38.95,38.17,38.37,962645,0
+GOOS.US,D,20210901,000000,38.64,40.48,38.575,40.4,959853,0
+GOOS.US,D,20210902,000000,40.14,41.42,40.02,41.4,1351992,0
+GOOS.US,D,20210903,000000,41.47,41.86,40.81,41.85,671510,0
+GOOS.US,D,20210907,000000,41.89,42.13,40.26,40.31,695428,0
+GOOS.US,D,20210908,000000,39.79,39.87,37.85,37.94,1601967,0
+GOOS.US,D,20210909,000000,38.18,39.21,37.4919,38.57,1356192,0
+GOOS.US,D,20210910,000000,38.81,39.76,38.546,39.63,1240029,0
+GOOS.US,D,20210913,000000,39.96,39.99,38.25,38.48,970661,0
+GOOS.US,D,20210914,000000,38.4,39.279,38.25,39.04,588696,0
+GOOS.US,D,20210915,000000,38.94,38.94,37.56,37.56,1160844,0
+GOOS.US,D,20210916,000000,37.91,37.91,36.57,36.96,1286013,0
+GOOS.US,D,20210917,000000,36.7,37.5,36.64,37.27,650416,0
+GOOS.US,D,20210920,000000,36.64,36.935,35.69,36.41,1232523,0
+GOOS.US,D,20210921,000000,36.54,37.2,36.31,36.93,633746,0
+GOOS.US,D,20210922,000000,37.14,37.82,37.14,37.48,568366,0
+GOOS.US,D,20210923,000000,37.79,38.79,37.58,38.32,604317,0
+GOOS.US,D,20210924,000000,37.98,38.3,37.35,38.16,679098,0
+GOOS.US,D,20210927,000000,38.32,39.91,38.18,39.47,1010005,0
+GOOS.US,D,20210928,000000,39.14,39.25,37.3,37.39,823982,0
+GOOS.US,D,20210929,000000,37.59,37.65,36.18,36.4,726878,0
+GOOS.US,D,20210930,000000,36.28,36.42,35.63,35.67,615820,0
+GOOS.US,D,20211001,000000,35.9,36.36,35.68,36.1,566977,0
+GOOS.US,D,20211004,000000,36.13,36.34,35.4,35.75,545630,0
+GOOS.US,D,20211005,000000,35.85,37.13,35.79,36.31,673130,0
+GOOS.US,D,20211006,000000,35.9,36.69,35.35,36.58,945791,0
+GOOS.US,D,20211007,000000,37,38.04,36.935,37.42,809460,0
+GOOS.US,D,20211008,000000,37.39,37.89,37.1,37.3,391633,0
+GOOS.US,D,20211011,000000,37.3,38.37,36.9,36.92,815614,0
+GOOS.US,D,20211012,000000,37.21,37.84,37.01,37.63,826985,0
+GOOS.US,D,20211013,000000,37.65,38.65,37.52,38.47,489837,0
+GOOS.US,D,20211014,000000,38.92,39,38.2,38.25,475600,0
+GOOS.US,D,20211015,000000,38.47,38.63,37.69,37.96,494193,0
+GOOS.US,D,20211018,000000,37.67,38.84,37.51,38.81,436305,0
+GOOS.US,D,20211019,000000,39.01,39.45,38.71,39.21,576700,0
+GOOS.US,D,20211020,000000,39.52,40.23,39.3,39.72,548972,0
+GOOS.US,D,20211021,000000,39.69,40.39,39.69,40.08,448166,0
+GOOS.US,D,20211022,000000,39.87,40.09,39.4172,39.85,368474,0
+GOOS.US,D,20211025,000000,39.75,40.31,39.27,39.65,464219,0
+GOOS.US,D,20211026,000000,39.8,39.89,38.645,39.04,623275,0
+GOOS.US,D,20211027,000000,39.07,39.07,36.74,36.75,978957,0
+GOOS.US,D,20211028,000000,36.86,37.73,36.86,37.44,1420288,0
+GOOS.US,D,20211029,000000,37,37.67,36.82,37.1,782491,0
+GOOS.US,D,20211101,000000,37.25,38.69,37.15,38.21,980351,0
+GOOS.US,D,20211102,000000,38.27,39.4008,38.04,39.1,777529,0
+GOOS.US,D,20211103,000000,39.2,40.39,39.01,39.75,912580,0
+GOOS.US,D,20211104,000000,39.98,40.59,39.73,40.43,2294615,0
+GOOS.US,D,20211105,000000,45.39,49.36,44.92,48.26,5762278,0
+GOOS.US,D,20211108,000000,47.67,49.6,46.88,49.37,2525926,0
+GOOS.US,D,20211109,000000,49.3,50.94,48.79,50.39,1425432,0
+GOOS.US,D,20211110,000000,49.53,50.09,47.275,47.85,1342408,0
+GOOS.US,D,20211111,000000,48.45,49.33,47.61,49.2,1055662,0
+GOOS.US,D,20211112,000000,49.66,51.35,49.28,50.6,1847328,0
+GOOS.US,D,20211115,000000,50.815,51.87,50.29,51.83,1033264,0
+GOOS.US,D,20211116,000000,51.92,53.64,51.35,53.08,1079206,0
+GOOS.US,D,20211117,000000,53.03,53.165,50.62,51.63,1334539,0
+GOOS.US,D,20211118,000000,52.02,52.49,50.51,51.11,1046608,0
+GOOS.US,D,20211119,000000,51.11,52.07,50.915,51.2,850564,0
+GOOS.US,D,20211122,000000,51.5,51.5,49.39,49.4,887325,0
+GOOS.US,D,20211123,000000,49.32,49.71,48.124,48.78,936870,0
+GOOS.US,D,20211124,000000,48.09,48.4062,47.23,48.27,951198,0
+GOOS.US,D,20211126,000000,46.8,47.4,45.69,45.9,846330,0
+GOOS.US,D,20211129,000000,46.54,46.7,45.45,45.94,866847,0
+GOOS.US,D,20211130,000000,45.51,46.14,43.69,44.59,1172366,0
+GOOS.US,D,20211201,000000,45.35,45.85,41.22,41.28,2115485,0
+GOOS.US,D,20211202,000000,41.21,41.69,38.77,39.41,2581351,0
+GOOS.US,D,20211203,000000,39.46,39.76,35.88,36.55,3418037,0
+GOOS.US,D,20211206,000000,36.71,37.71,35.61,37.5,2156869,0
+GOOS.US,D,20211207,000000,38.59,41.55,38.38,40.73,2245382,0
+GOOS.US,D,20211208,000000,40.86,40.99,39.41,40.76,1401212,0
+GOOS.US,D,20211209,000000,40.58,41.03,39.18,39.43,1054894,0
+GOOS.US,D,20211210,000000,39.95,39.95,38.34,38.82,1006409,0
+GOOS.US,D,20211213,000000,38.66,38.82,37.06,37.5,1197659,0
+GOOS.US,D,20211214,000000,37.56,37.95,36.48,37.4,992652,0
+GOOS.US,D,20211215,000000,37.18,37.6,36.03,37.39,738063,0
+GOOS.US,D,20211216,000000,37.5,37.9995,35.8,35.83,1028196,0
+GOOS.US,D,20211217,000000,35.51,36.9,35.08,36.44,1265015,0
+GOOS.US,D,20211220,000000,35.66,35.66,34.515,34.93,912517,0
+GOOS.US,D,20211221,000000,35.51,36.61,35.4,36.51,1140685,0
+GOOS.US,D,20211222,000000,36.48,37.035,36.23,36.82,565377,0
+GOOS.US,D,20211223,000000,36.85,37.34,36.56,37.3,462394,0
+GOOS.US,D,20211227,000000,37.52,37.54,36.81,37.3,394890,0
+GOOS.US,D,20211228,000000,37.5,37.69,36.28,36.62,466315,0
+GOOS.US,D,20211229,000000,36.64,36.88,36.28,36.46,461501,0
+GOOS.US,D,20211230,000000,36.53,37.63,36.43,36.75,642609,0
+GOOS.US,D,20211231,000000,36.56,37.45,36.56,37.06,479605,0
+GOOS.US,D,20220103,000000,37.19,38.12,37.08,37.48,745690,0
+GOOS.US,D,20220104,000000,37.93,37.93,36.5,37.11,692798,0
+GOOS.US,D,20220105,000000,37.39,37.88,35.63,35.69,1058475,0
+GOOS.US,D,20220106,000000,36.54,36.81,35.34,36.46,1316019,0
+GOOS.US,D,20220107,000000,35.34,35.75,33.78,34.38,2026422,0
+GOOS.US,D,20220110,000000,33.76,33.895,32.89,33.47,1833169,0
+GOOS.US,D,20220111,000000,33.47,34.37,33.24,34.06,1061770,0
+GOOS.US,D,20220112,000000,34.58,35.13,33.73,33.9,890575,0
+GOOS.US,D,20220113,000000,34.05,34.25,32.87,33.03,1152430,0
+GOOS.US,D,20220114,000000,32.53,33.02,31.68,32.33,1093295,0
+GOOS.US,D,20220118,000000,32.17,32.47,31.59,31.85,1418564,0
+GOOS.US,D,20220119,000000,32.025,32.7,31.25,31.26,1000833,0
+GOOS.US,D,20220120,000000,31.48,32.24,30.59,30.6,1313374,0
+GOOS.US,D,20220121,000000,30.25,30.68,29.63,30.05,1744108,0
+GOOS.US,D,20220124,000000,29.32,30.46,28.17,30.14,2330527,0
+GOOS.US,D,20220125,000000,29.45,30.68,29.16,30.25,1531943,0
+GOOS.US,D,20220126,000000,31.14,31.14,28.74,29.07,1539282,0
+GOOS.US,D,20220127,000000,29.43,30.26,28.97,29.51,2404905,0
+GOOS.US,D,20220128,000000,29.69,29.72,28.36,29.45,915542,0
+GOOS.US,D,20220131,000000,29.48,30.79,29.36,30.71,801586,0
+GOOS.US,D,20220201,000000,30.82,32.32,30.71,32.28,1300047,0
+GOOS.US,D,20220202,000000,32.77,32.85,31.24,31.53,1443255,0
+GOOS.US,D,20220203,000000,30.79,31.55,30.16,30.28,995855,0
+GOOS.US,D,20220204,000000,30.815,31.3887,30.06,31.14,971084,0
+GOOS.US,D,20220207,000000,30.24,31.89,30.24,31.65,1677874,0
+GOOS.US,D,20220208,000000,31.41,32.96,31.265,32.87,1306551,0
+GOOS.US,D,20220209,000000,33.61,34.45,33.15,34.31,2049798,0
+GOOS.US,D,20220210,000000,28.2,29.6,27.02,28.73,9141350,0
+GOOS.US,D,20220211,000000,28.67,28.94,26.52,26.9,3300186,0
+GOOS.US,D,20220214,000000,27.14,28.23,26.98,27.76,2664009,0
+GOOS.US,D,20220215,000000,28.5,29.98,28.3,29.58,2623729,0
+GOOS.US,D,20220216,000000,29.2,30.6,29.03,30.42,2106138,0
+GOOS.US,D,20220217,000000,29.95,30.74,29.0716,29.14,1332681,0
+GOOS.US,D,20220218,000000,29.26,29.59,28.14,28.34,1208347,0
+GOOS.US,D,20220222,000000,27.5,28.14,26.3,26.41,1604161,0
+GOOS.US,D,20220223,000000,26.74,27.1,25.37,25.41,1015295,0
+GOOS.US,D,20220224,000000,24.2,26.76,24,26.67,2051585,0
+GOOS.US,D,20220225,000000,26.69,26.74,25.36,26.73,1092501,0
+GOOS.US,D,20220228,000000,26.54,26.95,26.06,26.1,1508267,0
+GOOS.US,D,20220301,000000,26.23,26.23,24.98,25.17,726925,0
+GOOS.US,D,20220302,000000,25.34,26.315,25.05,26.19,922096,0
+GOOS.US,D,20220303,000000,26.18,26.22,25.11,25.31,805411,0
+GOOS.US,D,20220304,000000,25,25.37,23.81,24.09,1030227,0
+GOOS.US,D,20220307,000000,23.89,24.23,21.68,21.7,1560663,0
+GOOS.US,D,20220308,000000,21.8,23.3,21.71,22.42,1770703,0
+GOOS.US,D,20220309,000000,23.36,23.78,23.1,23.43,877721,0
+GOOS.US,D,20220310,000000,22.99,23.92,22.77,23.46,769755,0
+GOOS.US,D,20220311,000000,23.77,23.89,22.5,22.52,580312,0
+GOOS.US,D,20220314,000000,22.45,22.7101,21.2,21.3,1244912,0
+GOOS.US,D,20220315,000000,21.37,21.99,21.225,21.89,956830,0
+GOOS.US,D,20220316,000000,22.48,23.65,22.47,23.47,1009221,0
+GOOS.US,D,20220317,000000,23.23,23.98,22.89,23.97,622678,0
+GOOS.US,D,20220318,000000,23.85,26.52,23.57,26.3,2083659,0
+GOOS.US,D,20220321,000000,26.15,26.61,25.69,26.04,1230788,0
+GOOS.US,D,20220322,000000,26.36,27.45,26.36,27.1,919619,0
+GOOS.US,D,20220323,000000,26.72,27.33,26.4101,26.93,961005,0
+GOOS.US,D,20220324,000000,27.16,27.36,26.53,27.1,756894,0
+GOOS.US,D,20220325,000000,27.18,27.22,26.15,26.37,523303,0
+GOOS.US,D,20220328,000000,26.41,26.93,26.11,26.83,461454,0
+GOOS.US,D,20220329,000000,27.32,28.53,27.31,27.83,1086595,0
+GOOS.US,D,20220330,000000,27.78,27.875,27.225,27.37,552097,0
+GOOS.US,D,20220331,000000,27.22,27.49,26.25,26.33,786746,0
+GOOS.US,D,20220401,000000,26.38,26.8134,25.71,26.18,634444,0
+GOOS.US,D,20220404,000000,26.31,27.13,26.18,26.93,523643,0
+GOOS.US,D,20220405,000000,26.75,26.81,25.53,25.78,951565,0
+GOOS.US,D,20220406,000000,25.33,25.35,24.31,25.16,797402,0
+GOOS.US,D,20220407,000000,25.04,25.35,24.21,25.11,547590,0
+GOOS.US,D,20220408,000000,25.1,25.1,24.18,24.25,653917,0
+GOOS.US,D,20220411,000000,23.94,24.59,23.77,24.24,877184,0
+GOOS.US,D,20220412,000000,24.78,25.43,23.91,23.99,843554,0
+GOOS.US,D,20220413,000000,23.88,24.595,23.86,24.13,2052277,0
+GOOS.US,D,20220414,000000,24.15,24.39,23.41,23.65,1492584,0
+GOOS.US,D,20220418,000000,23.6,23.71,22.79,22.87,1498064,0
+GOOS.US,D,20220419,000000,22.83,24.215,22.83,23.89,1071835,0
+GOOS.US,D,20220420,000000,24.18,24.24,23.4796,23.76,563897,0
+GOOS.US,D,20220421,000000,24.33,24.5,23.23,23.64,756026,0
+GOOS.US,D,20220422,000000,23.33,23.552,21.81,21.84,1794888,0
+GOOS.US,D,20220425,000000,21.6,22.36,21.57,22.35,2029867,0
+GOOS.US,D,20220426,000000,21.94,22.07,20.82,20.92,1224825,0
+GOOS.US,D,20220427,000000,20.74,21.5,20.74,21.14,853249,0
+GOOS.US,D,20220428,000000,21.45,22.82,20.98,22.53,1241953,0
+GOOS.US,D,20220429,000000,22.35,22.91,21.7,21.77,1083869,0
+GOOS.US,D,20220502,000000,21.58,22.555,21.46,22.5,845056,0
+GOOS.US,D,20220503,000000,22.36,22.85,22.25,22.56,904710,0
+GOOS.US,D,20220504,000000,22.64,23.08,21.785,23.06,861475,0
+GOOS.US,D,20220505,000000,22.52,22.55,20.82,21.01,2026331,0
+GOOS.US,D,20220506,000000,20.73,20.83,19.56,19.97,1378158,0
+GOOS.US,D,20220509,000000,19.49,19.87,18.47,18.49,1338452,0
+GOOS.US,D,20220510,000000,19.01,19.14,18.09,18.56,1211865,0
+GOOS.US,D,20220511,000000,18.5,18.87,18.08,18.18,1832487,0
+GOOS.US,D,20220512,000000,17.91,19.75,17.91,19.11,1941394,0
+GOOS.US,D,20220513,000000,19.63,21.37,19.62,20.77,1679172,0
+GOOS.US,D,20220516,000000,20.49,20.66,19.9,20.2,933710,0
+GOOS.US,D,20220517,000000,20.84,21.25,20.09,20.81,720046,0
+GOOS.US,D,20220518,000000,20.25,20.36,18.92,19.01,2226855,0
+GOOS.US,D,20220519,000000,20.54,21.34,19.21,20.89,5811269,0
+GOOS.US,D,20220520,000000,21.26,21.72,19.84,20.31,2468839,0
+GOOS.US,D,20220523,000000,20.01,20.11,18.71,19.58,2277490,0
+GOOS.US,D,20220524,000000,19.32,19.43,18.08,18.45,1418057,0
+GOOS.US,D,20220525,000000,18.27,19.47,18.24,19.18,1814854,0
+GOOS.US,D,20220526,000000,19.38,20.38,19.28,19.95,1699899,0
+GOOS.US,D,20220527,000000,20.11,20.5,20.01,20.43,770196,0
+GOOS.US,D,20220531,000000,20.59,20.83,20,20.06,1392877,0
+GOOS.US,D,20220601,000000,20.19,20.49,19.52,20.08,861034,0
+GOOS.US,D,20220602,000000,20.38,21.48,20.27,21.33,1008006,0
+GOOS.US,D,20220603,000000,20.9,21.215,20.62,20.78,910896,0
+GOOS.US,D,20220606,000000,21.07,21.53,20.73,21.4,931128,0
+GOOS.US,D,20220607,000000,21.1,21.76,20.885,21.54,720457,0
+GOOS.US,D,20220608,000000,21.19,21.68,21.04,21.29,688271,0
+GOOS.US,D,20220609,000000,21.03,21.21,20.63,20.75,650300,0
+GOOS.US,D,20220610,000000,20.3,20.68,19.85,19.99,630123,0
+GOOS.US,D,20220613,000000,19.1,19.47,18.4821,18.71,830854,0
+GOOS.US,D,20220614,000000,18.94,19.24,18.475,18.68,639095,0
+GOOS.US,D,20220615,000000,18.98,19.15,18.45,18.89,622511,0
+GOOS.US,D,20220616,000000,18.29,18.38,17.7621,17.85,843668,0
+GOOS.US,D,20220617,000000,17.95,18.62,17.82,18.4,544826,0
+GOOS.US,D,20220621,000000,18.87,19.2,18.6059,18.8,1024544,0
+GOOS.US,D,20220622,000000,18.37,18.939,18.3273,18.71,734004,0
+GOOS.US,D,20220623,000000,18.86,19.3,18.46,19.11,564251,0
+GOOS.US,D,20220624,000000,19.42,20.05,19.36,19.85,662106,0
+GOOS.US,D,20220627,000000,19.88,20.14,19.31,19.66,654155,0
+GOOS.US,D,20220628,000000,19.78,20.16,19.1,19.12,941258,0
+GOOS.US,D,20220629,000000,19.01,19.16,18.44,18.68,608848,0
+GOOS.US,D,20220630,000000,18.41,18.47,17.7,18.01,923722,0
+GOOS.US,D,20220701,000000,18.08,18.15,17.35,17.63,722575,0
+GOOS.US,D,20220705,000000,17.3,18.025,17.07,17.96,1503072,0
+GOOS.US,D,20220706,000000,18.07,18.26,17.26,17.48,776903,0
+GOOS.US,D,20220707,000000,17.77,18.525,17.74,18.51,794007,0
+GOOS.US,D,20220708,000000,18.41,18.535,17.85,18.29,465815,0
+GOOS.US,D,20220711,000000,17.95,18.09,17.355,17.39,505307,0
+GOOS.US,D,20220712,000000,17.28,17.925,17.24,17.67,437968,0
+GOOS.US,D,20220713,000000,17.3,17.9,17.18,17.55,551114,0
+GOOS.US,D,20220714,000000,17.18,17.37,16.85,17.05,560581,0
+GOOS.US,D,20220715,000000,17.34,17.63,16.65,17.63,1032209,0
+GOOS.US,D,20220718,000000,17.89,18.89,17.89,18.47,2330970,0
+GOOS.US,D,20220719,000000,18.68,19.215,18.49,19.14,742308,0
+GOOS.US,D,20220720,000000,19.06,19.6439,18.97,19.35,1110215,0
+GOOS.US,D,20220721,000000,19.17,19.555,18.9,19.54,983269,0
+GOOS.US,D,20220722,000000,19.6,19.93,18.93,19.18,662380,0
+GOOS.US,D,20220725,000000,19.24,19.24,18.76,18.96,489339,0
+GOOS.US,D,20220726,000000,18.48,18.525,17.56,17.6,1099768,0
+GOOS.US,D,20220727,000000,17.83,18.18,17.59,18.15,783854,0
+GOOS.US,D,20220728,000000,18.2,18.87,17.69,18.86,794745,0
+GOOS.US,D,20220729,000000,18.97,19.64,18.67,19.58,914404,0
+GOOS.US,D,20220801,000000,19.49,19.87,19.08,19.44,608230,0
+GOOS.US,D,20220802,000000,19.27,19.635,19.17,19.43,519804,0
+GOOS.US,D,20220803,000000,19.74,20.34,19.67,20.08,671598,0
+GOOS.US,D,20220804,000000,20.03,20.53,20.01,20.11,1051677,0
+GOOS.US,D,20220805,000000,19.67,20.34,19.65,20.05,509550,0
+GOOS.US,D,20220808,000000,20.28,21.76,20.24,21.45,1765291,0
+GOOS.US,D,20220809,000000,21.15,21.26,20.3,20.46,829443,0
+GOOS.US,D,20220810,000000,21.1,21.7,20.78,21.68,1181135,0
+GOOS.US,D,20220811,000000,23.97,24.34,21.64,22.07,3649574,0
+GOOS.US,D,20220812,000000,22.21,22.82,22.05,22.72,1397917,0
+GOOS.US,D,20220815,000000,22.46,22.6,21.805,21.86,1329406,0
+GOOS.US,D,20220816,000000,21.67,21.861,21.13,21.69,991616,0
+GOOS.US,D,20220817,000000,21.19,21.37,20.43,20.71,1151856,0
+GOOS.US,D,20220818,000000,20.68,21.045,20.38,20.94,1000268,0
+GOOS.US,D,20220819,000000,20.57,20.72,19.73,19.77,722270,0
+GOOS.US,D,20220822,000000,19.27,19.34,18.805,19.1,985988,0
+GOOS.US,D,20220823,000000,19.21,19.48,19.04,19.14,660683,0
+GOOS.US,D,20220824,000000,19.09,19.775,18.83,19.27,613188,0
+GOOS.US,D,20220825,000000,19.27,19.72,19.27,19.51,461106,0
+GOOS.US,D,20220826,000000,19.59,19.61,18.39,18.56,893412,0
+GOOS.US,D,20220829,000000,18.28,18.69,18.13,18.34,570221,0
+GOOS.US,D,20220830,000000,18.47,18.81,18.16,18.41,653019,0
+GOOS.US,D,20220831,000000,18.6,18.7406,17.98,18.01,637208,0
+GOOS.US,D,20220901,000000,17.79,17.88,17.23,17.86,805058,0
+GOOS.US,D,20220902,000000,18.27,18.27,17.61,17.73,626315,0
+GOOS.US,D,20220906,000000,17.78,17.87,17.19,17.48,716495,0
+GOOS.US,D,20220907,000000,17.48,18.93,17.43,18.77,1502430,0
+GOOS.US,D,20220908,000000,18.6,18.62,18.03,18.24,1352427,0
+GOOS.US,D,20220909,000000,18.79,19.63,18.79,19.09,2406034,0
+GOOS.US,D,20220912,000000,19.42,20.05,19.3,19.99,1231606,0
+GOOS.US,D,20220913,000000,19.01,19.36,18.285,18.34,1488807,0
+GOOS.US,D,20220914,000000,18.44,18.67,17.93,18.38,1127375,0
+GOOS.US,D,20220915,000000,18.15,18.62,17.745,17.89,1495257,0
+GOOS.US,D,20220916,000000,17.5,17.555,16.92,17.24,1563262,0
+GOOS.US,D,20220919,000000,16.95,17.795,16.77,17.64,1650405,0
+GOOS.US,D,20220920,000000,17.5,18.23,17.38,17.61,1968783,0
+GOOS.US,D,20220921,000000,17.68,18.27,17.39,17.67,2037934,0
+GOOS.US,D,20220922,000000,17.69,17.69,17.03,17.18,1563315,0
+GOOS.US,D,20220923,000000,16.8,16.87,16.22,16.58,1488776,0
+GOOS.US,D,20220926,000000,16.38,17.08,16.13,16.14,1119501,0
+GOOS.US,D,20220927,000000,16.42,16.76,16.01,16.56,1476574,0
+GOOS.US,D,20220928,000000,16.61,17.03,16.53,16.88,1275090,0
+GOOS.US,D,20220929,000000,16.6,16.64,15.69,16.03,2113436,0
+GOOS.US,D,20220930,000000,15.65,15.87,15.08,15.24,1869492,0
+GOOS.US,D,20221003,000000,15.49,16.0909,15.23,16.01,1352350,0
+GOOS.US,D,20221004,000000,16.48,17.07,16.45,16.91,2618395,0
+GOOS.US,D,20221005,000000,16.52,17.42,16.46,17.33,2086763,0
+GOOS.US,D,20221006,000000,17.23,17.725,17.14,17.56,2461164,0
+GOOS.US,D,20221007,000000,17.14,17.25,16.7,16.92,1860893,0
+GOOS.US,D,20221010,000000,16.99,17,16.35,16.62,876431,0
+GOOS.US,D,20221011,000000,16.58,17,16.04,16.42,1000757,0
+GOOS.US,D,20221012,000000,16.45,16.54,16.12,16.45,1476311,0
+GOOS.US,D,20221013,000000,15.76,16.85,15.43,16.57,919458,0
+GOOS.US,D,20221014,000000,16.9,17.05,16.22,16.34,846352,0
+GOOS.US,D,20221017,000000,16.785,17.52,16.77,17.44,1237805,0
+GOOS.US,D,20221018,000000,17.86,18.24,17.36,17.59,1362590,0
+GOOS.US,D,20221019,000000,17.46,17.74,17.135,17.37,1619325,0
+GOOS.US,D,20221020,000000,17.48,17.91,17.34,17.49,1271528,0
+GOOS.US,D,20221021,000000,17.39,17.99,17.39,17.89,1173107,0
+GOOS.US,D,20221024,000000,17.77,18.01,17.01,17.04,1905656,0
+GOOS.US,D,20221025,000000,17.23,18.12,17.04,17.95,1584185,0
+GOOS.US,D,20221026,000000,17.68,18.19,17.56,17.57,1577979,0
+GOOS.US,D,20221027,000000,17.68,17.875,16.69,16.79,1874138,0
+GOOS.US,D,20221028,000000,16.78,17.42,16.535,17.4,1423684,0
+GOOS.US,D,20221031,000000,17.02,17.23,16.32,16.36,1974984,0
+GOOS.US,D,20221101,000000,16.76,16.91,16.25,16.4,2871560,0
+GOOS.US,D,20221102,000000,15.39,16.35,14.75,14.86,7382062,0
+GOOS.US,D,20221103,000000,14.77,15.54,14.51,15.3,2461724,0
+GOOS.US,D,20221104,000000,15.77,16.54,15.61,16.04,2136321,0
+GOOS.US,D,20221107,000000,16.19,16.575,15.88,16.43,1974444,0
+GOOS.US,D,20221108,000000,16.55,16.92,16.22,16.65,1371116,0
+GOOS.US,D,20221109,000000,16.41,16.46,16.07,16.2,1276693,0
+GOOS.US,D,20221110,000000,17.08,17.36,16.88,17.34,1556207,0
+GOOS.US,D,20221111,000000,17.49,19.015,17.47,18.86,2243954,0
+GOOS.US,D,20221114,000000,18.62,18.76,18.07,18.32,1471503,0
+GOOS.US,D,20221115,000000,19.35,19.48,18.53,18.89,1632053,0
+GOOS.US,D,20221116,000000,18.51,18.66,18.19,18.41,1152573,0
+GOOS.US,D,20221117,000000,17.86,18.18,17.65,17.86,1398517,0
+GOOS.US,D,20221118,000000,18.38,18.41,17.76,18.11,1446498,0
+GOOS.US,D,20221121,000000,18,18,17.18,17.46,1372169,0
+GOOS.US,D,20221122,000000,17.59,17.96,17.25,17.94,1037524,0
+GOOS.US,D,20221123,000000,17.94,18.13,17.7965,17.92,1215192,0
+GOOS.US,D,20221125,000000,17.88,18.38,17.845,18.33,458189,0
+GOOS.US,D,20221128,000000,17.86,18.02,17.225,17.26,1530823,0
+GOOS.US,D,20221129,000000,17.31,17.99,17.23,17.75,2542957,0
+GOOS.US,D,20221130,000000,17.95,18.82,17.75,18.76,1335284,0
+GOOS.US,D,20221201,000000,18.79,19.09,18.58,18.71,895850,0
+GOOS.US,D,20221202,000000,18.25,19.16,18.09,19.15,1037833,0
+GOOS.US,D,20221205,000000,19.05,19.12,18.19,18.22,1707374,0
+GOOS.US,D,20221206,000000,18.32,18.359,17.75,18.1,878569,0
+GOOS.US,D,20221207,000000,17.96,18.1,17.77,17.89,959541,0
+GOOS.US,D,20221208,000000,18.04,18.88,17.9,18.75,1112130,0
+GOOS.US,D,20221209,000000,18.49,18.9,18.3,18.42,1049001,0
+GOOS.US,D,20221212,000000,18.27,18.53,17.96,18.52,1051914,0
+GOOS.US,D,20221213,000000,19.26,19.8208,18.55,18.74,1389702,0
+GOOS.US,D,20221214,000000,18.69,19.6,18.66,19.39,1454555,0
+GOOS.US,D,20221215,000000,18.88,19.09,18.355,18.45,1138277,0
+GOOS.US,D,20221216,000000,18.14,18.87,18.12,18.35,1175962,0
+GOOS.US,D,20221219,000000,18.35,18.38,17.73,17.85,1005690,0
+GOOS.US,D,20221220,000000,17.77,18.18,17.7,17.93,821924,0
+GOOS.US,D,20221221,000000,18.22,18.551,18.03,18.29,1141478,0
+GOOS.US,D,20221222,000000,18,18.02,17.49,17.99,996962,0
+GOOS.US,D,20221223,000000,17.87,17.99,17.08,17.3,1274115,0
+GOOS.US,D,20221227,000000,17.2,17.45,16.99,17.24,1274385,0
+GOOS.US,D,20221228,000000,17.09,17.47,16.77,16.8,977278,0
+GOOS.US,D,20221229,000000,16.99,17.84,16.88,17.59,1589375,0
+GOOS.US,D,20221230,000000,17.32,17.8699,17.23,17.81,976494,0
+GOOS.US,D,20230103,000000,18.09,18.4,17.53,17.68,1125939,0
+GOOS.US,D,20230104,000000,18.05,18.745,17.845,18.54,1475518,0
+GOOS.US,D,20230105,000000,18.46,19.3,18.32,18.95,2831126,0
+GOOS.US,D,20230106,000000,19.02,19.595,18.685,19.48,1657648,0
+GOOS.US,D,20230109,000000,19.6,20.7,19.52,20.45,2539566,0
+GOOS.US,D,20230110,000000,20.4,21.325,20.165,21.21,1990596,0
+GOOS.US,D,20230111,000000,21.21,22.315,20.97,21.86,3238979,0
+GOOS.US,D,20230112,000000,21.93,22.37,21.43,22.32,2580518,0
+GOOS.US,D,20230113,000000,21.85,22.335,21.47,22.21,1914961,0
+GOOS.US,D,20230117,000000,22.22,22.395,21.72,22.01,1088939,0
+GOOS.US,D,20230118,000000,22.2,22.6799,21.29,21.31,2795321,0
+GOOS.US,D,20230119,000000,20.82,21.21,20.49,20.52,2886246,0
+GOOS.US,D,20230120,000000,20.64,21.14,20.07,21.14,2973315,0
+GOOS.US,D,20230123,000000,21.19,21.86,20.87,21.83,2237874,0
+GOOS.US,D,20230124,000000,21.53,21.72,21.11,21.5,3135452,0
+GOOS.US,D,20230125,000000,21.27,22.325,21.05,22.27,2552909,0
+GOOS.US,D,20230126,000000,22.5,22.955,21.735,22.19,2881072,0
+GOOS.US,D,20230127,000000,22.15,22.985,22.04,22.85,2087931,0
+GOOS.US,D,20230130,000000,22.44,23.3,22.44,23.07,2365039,0
+GOOS.US,D,20230131,000000,23.2,24.24,23,24.19,2999092,0
+GOOS.US,D,20230201,000000,24.23,24.73,23.05,24.65,3820333,0
+GOOS.US,D,20230202,000000,23.1,23.44,18.65,18.81,15767573,0
+GOOS.US,D,20230203,000000,18.85,21.69,18.4053,21.39,9527676,0
+GOOS.US,D,20230206,000000,20.95,21.49,20.72,20.99,4002116,0
+GOOS.US,D,20230207,000000,21.67,21.9,20.04,21.35,5306076,0
+GOOS.US,D,20230208,000000,20.95,21.09,20,20.32,4063594,0
+GOOS.US,D,20230209,000000,20.69,20.85,19.52,19.58,3183593,0
+GOOS.US,D,20230210,000000,19.44,19.72,19.15,19.48,1945411,0
+GOOS.US,D,20230213,000000,19.63,20.19,19.5,19.85,1374603,0
+GOOS.US,D,20230214,000000,19.45,20.12,19.3,20.03,1201698,0
+GOOS.US,D,20230215,000000,19.85,20.36,19.8,20.35,1653950,0
+GOOS.US,D,20230216,000000,20.04,20.59,19.88,19.96,1531293,0
+GOOS.US,D,20230217,000000,19.42,20.215,19.305,20.11,2502109,0
+GOOS.US,D,20230221,000000,19.51,19.84,18.81,18.87,1899907,0
+GOOS.US,D,20230222,000000,18.87,19.04,18.54,18.82,1272001,0
+GOOS.US,D,20230223,000000,18.93,19.01,18.1,18.43,1291108,0
+GOOS.US,D,20230224,000000,18.01,18.655,17.89,18.3,1237784,0
+GOOS.US,D,20230227,000000,18.49,18.65,18.3,18.53,939491,0
+GOOS.US,D,20230228,000000,18.6,18.99,18.51,18.81,672569,0
+GOOS.US,D,20230301,000000,18.82,19.16,18.64,18.83,1071626,0
+GOOS.US,D,20230302,000000,18.58,19.02,18.52,19.02,546250,0
+GOOS.US,D,20230303,000000,19.17,19.42,18.99,19.41,734851,0
+GOOS.US,D,20230306,000000,19.5,19.59,18.96,19.16,1387235,0
+GOOS.US,D,20230307,000000,19.2,19.34,18.75,18.82,1060737,0
+GOOS.US,D,20230308,000000,18.71,18.79,18.51,18.71,824431,0
+GOOS.US,D,20230309,000000,18.67,18.81,17.91,17.99,1316892,0
+GOOS.US,D,20230310,000000,17.93,18,17.27,17.42,1729087,0
+GOOS.US,D,20230313,000000,17.11,17.71,16.98,17.39,1439317,0
+GOOS.US,D,20230314,000000,17.9,18.27,17.67,17.89,1512997,0
+GOOS.US,D,20230315,000000,17.34,17.695,17.22,17.6,1305516,0
+GOOS.US,D,20230316,000000,17.44,18.44,17.29,18.43,1657035,0
+GOOS.US,D,20230317,000000,18.3,18.43,17.895,18.19,1178932,0
+GOOS.US,D,20230320,000000,18.32,18.51,17.865,18.09,1286419,0
+GOOS.US,D,20230321,000000,18.4,18.97,18.38,18.65,1421683,0
+GOOS.US,D,20230322,000000,18.75,19,18.18,18.19,1465133,0
+GOOS.US,D,20230323,000000,18.4,18.72,17.75,18.12,1764231,0
+GOOS.US,D,20230324,000000,17.92,18.09,17.72,17.76,1051023,0
+GOOS.US,D,20230327,000000,17.96,18.23,17.66,18.03,2353765,0
+GOOS.US,D,20230328,000000,18.1,18.355,17.9,18.02,2083605,0
+GOOS.US,D,20230329,000000,18.21,18.25,17.795,18.04,1787297,0
+GOOS.US,D,20230330,000000,18.25,18.76,18.21,18.28,1313622,0
+GOOS.US,D,20230331,000000,18.35,19.25,18.3,19.25,1187235,0
+GOOS.US,D,20230403,000000,19.2,19.225,18.7,19,921958,0
+GOOS.US,D,20230404,000000,19.11,19.22,18.58,18.89,569348,0
+GOOS.US,D,20230405,000000,18.66,18.72,18.35,18.44,592496,0
+GOOS.US,D,20230406,000000,18.35,18.35,17.97,18.22,595118,0
+GOOS.US,D,20230410,000000,18.05,18.4095,18,18.34,911037,0
+GOOS.US,D,20230411,000000,18.44,18.695,18.44,18.61,728436,0
+GOOS.US,D,20230412,000000,18.77,18.85,18.23,18.25,580420,0
+GOOS.US,D,20230413,000000,18.41,18.76,18.41,18.64,794463,0
+GOOS.US,D,20230414,000000,18.73,18.995,18.35,18.51,456943,0
+GOOS.US,D,20230417,000000,18.51,18.61,18.4,18.52,506721,0
+GOOS.US,D,20230418,000000,18.66,18.725,18.405,18.66,425809,0
+GOOS.US,D,20230419,000000,18.47,18.635,18.395,18.53,504754,0
+GOOS.US,D,20230420,000000,18.37,18.77,18.33,18.48,942457,0
+GOOS.US,D,20230421,000000,18.6,19.15,18.465,19.14,1025064,0
+GOOS.US,D,20230424,000000,19.16,19.78,19.08,19.75,1032553,0
+GOOS.US,D,20230425,000000,19.56,19.67,18.96,18.96,1105257,0
+GOOS.US,D,20230426,000000,19.04,19.18,18.73,18.91,778810,0
+GOOS.US,D,20230427,000000,19.04,19.345,18.8,19.31,1026322,0
+GOOS.US,D,20230428,000000,19.24,19.63,19.1993,19.62,965974,0
+GOOS.US,D,20230501,000000,19.64,19.9,19.515,19.79,920172,0
+GOOS.US,D,20230502,000000,18.96,19.29,18.46,18.9,1805177,0
+GOOS.US,D,20230503,000000,18.84,19.49,18.84,19.17,887113,0
+GOOS.US,D,20230504,000000,19.08,19.41,18.98,19.17,812306,0
+GOOS.US,D,20230505,000000,19.52,20.4,19.52,20.32,1322620,0
+GOOS.US,D,20230508,000000,20.46,20.81,20.32,20.56,938637,0
+GOOS.US,D,20230509,000000,20.36,20.795,20.19,20.73,957314,0
+GOOS.US,D,20230510,000000,20.99,21.06,20.45,20.65,1609021,0
+GOOS.US,D,20230511,000000,20.65,20.83,20.06,20.32,746471,0
+GOOS.US,D,20230512,000000,20.35,20.455,20.03,20.24,856804,0
+GOOS.US,D,20230515,000000,20.35,20.97,20.285,20.75,2021386,0
+GOOS.US,D,20230516,000000,20.6,20.6,19.92,20.04,1409251,0
+GOOS.US,D,20230517,000000,20.07,20.63,19.87,20.44,2936300,0
+GOOS.US,D,20230518,000000,22.55,22.65,17.51,18.3,12549234,0
+GOOS.US,D,20230519,000000,18.02,18.27,16.875,17,4643313,0
+GOOS.US,D,20230522,000000,16.89,17.28,16.62,17.06,2163353,0
+GOOS.US,D,20230523,000000,16.92,17.2385,16.45,16.54,1910883,0
+GOOS.US,D,20230524,000000,16.6,16.6,16.0301,16.31,1578285,0
+GOOS.US,D,20230525,000000,16.24,16.49,16.045,16.15,1161465,0
+GOOS.US,D,20230526,000000,16.09,16.23,15.95,16.03,1384331,0
+GOOS.US,D,20230530,000000,16.46,16.52,15.91,16.05,2311748,0
+GOOS.US,D,20230531,000000,15.9,16.02,15.51,15.9,1465693,0
+GOOS.US,D,20230601,000000,15.89,15.905,15.44,15.7,1072127,0
+GOOS.US,D,20230602,000000,16,16.29,15.8,16.17,843244,0
+GOOS.US,D,20230605,000000,16,16.21,15.9,16.12,802664,0
+GOOS.US,D,20230606,000000,16.04,16.93,16.04,16.9,960590,0
+GOOS.US,D,20230607,000000,17.06,17.26,16.9,17.03,1290510,0
+GOOS.US,D,20230608,000000,16.99,17.0701,16.48,16.55,703919,0
+GOOS.US,D,20230609,000000,16.55,16.74,16.365,16.42,709989,0
+GOOS.US,D,20230612,000000,16.48,16.77,16.4,16.59,902692,0
+GOOS.US,D,20230613,000000,16.73,16.73,16.485,16.56,697721,0
+GOOS.US,D,20230614,000000,16.72,17,16.62,16.87,685852,0
+GOOS.US,D,20230615,000000,16.74,16.95,16.645,16.94,592630,0
+GOOS.US,D,20230616,000000,17.1,17.18,16.93,17.12,823091,0
+GOOS.US,D,20230620,000000,17.02,17.09,16.6,16.79,817190,0
+GOOS.US,D,20230621,000000,16.8,16.83,16.23,16.24,806056,0
+GOOS.US,D,20230622,000000,16.15,16.35,15.92,16.26,692241,0
+GOOS.US,D,20230623,000000,15.95,16.03,15.79,15.86,678702,0
+GOOS.US,D,20230626,000000,15.84,16.22,15.84,15.94,827931,0
+GOOS.US,D,20230627,000000,16.08,16.32,15.785,16.27,976380,0
+GOOS.US,D,20230628,000000,16.19,16.43,16.02,16.42,831362,0
+GOOS.US,D,20230629,000000,16.45,16.86,16.33,16.85,994028,0
+GOOS.US,D,20230630,000000,16.99,17.85,16.91,17.8,1909962,0
+GOOS.US,D,20230703,000000,17.85,18.34,17.8,18.01,594609,0
+GOOS.US,D,20230705,000000,17.8,18.03,17.335,17.49,723001,0
+GOOS.US,D,20230706,000000,17.21,17.31,17.01,17.21,872687,0
+GOOS.US,D,20230707,000000,17.15,17.53,17.01,17.24,691109,0
+GOOS.US,D,20230710,000000,17.16,17.77,17.12,17.67,728958,0
+GOOS.US,D,20230711,000000,17.75,18.25,17.75,18.22,802901,0
+GOOS.US,D,20230712,000000,18.44,18.52,18.12,18.14,578844,0
+GOOS.US,D,20230713,000000,18.24,18.57,18.16,18.16,502725,0
+GOOS.US,D,20230714,000000,18.2,18.2,17.58,17.59,510137,0
+GOOS.US,D,20230717,000000,17.41,17.64,17.06,17.5,642985,0
+GOOS.US,D,20230718,000000,17.4,17.97,17.36,17.91,572205,0
+GOOS.US,D,20230719,000000,17.9,18.24,17.78,18.12,604586,0
+GOOS.US,D,20230720,000000,17.95,17.99,17.52,17.57,591926,0
+GOOS.US,D,20230721,000000,17.77,17.8,17.355,17.41,476965,0
+GOOS.US,D,20230724,000000,17.44,17.735,17.35,17.54,717314,0
+GOOS.US,D,20230725,000000,17.54,17.5889,17.26,17.5,974044,0
+GOOS.US,D,20230726,000000,17.33,17.9,17.33,17.89,908918,0
+GOOS.US,D,20230727,000000,18.15,18.4,17.6,17.64,1010115,0
+GOOS.US,D,20230728,000000,17.85,18.2999,17.84,18.22,843505,0
+GOOS.US,D,20230731,000000,18.3,18.63,18.105,18.24,759154,0
+GOOS.US,D,20230801,000000,18.08,18.15,17.79,17.81,678039,0
+GOOS.US,D,20230802,000000,17.48,17.53,16.94,17.13,1488932,0
+GOOS.US,D,20230803,000000,17.15,17.27,15.84,16.6,2466967,0
+GOOS.US,D,20230804,000000,16.83,17.32,16.544,16.71,1356154,0
+GOOS.US,D,20230807,000000,16.78,16.83,16.39,16.63,751975,0
+GOOS.US,D,20230808,000000,16.5,16.5,16.2,16.32,631093,0
+GOOS.US,D,20230809,000000,16.34,16.46,15.9897,16.16,844062,0
+GOOS.US,D,20230810,000000,16.26,17.3,16.245,17.06,1348035,0
+GOOS.US,D,20230811,000000,16.92,17.2,16.735,16.77,675826,0
+GOOS.US,D,20230814,000000,16.62,16.66,16.12,16.18,726640,0
+GOOS.US,D,20230815,000000,16,16.05,15.695,15.7,943017,0
+GOOS.US,D,20230816,000000,15.68,15.74,15.4,15.45,770899,0
+GOOS.US,D,20230817,000000,15.55,15.6,15.23,15.33,525977,0
+GOOS.US,D,20230818,000000,15.22,15.475,15.052,15.37,905699,0
+GOOS.US,D,20230821,000000,15.5,15.63,15.35,15.58,618072,0
+GOOS.US,D,20230822,000000,15.54,15.67,15.25,15.37,394657,0
+GOOS.US,D,20230823,000000,15.2,15.73,15.08,15.5,517289,0
+GOOS.US,D,20230824,000000,15.5,15.55,15.12,15.13,537425,0
+GOOS.US,D,20230825,000000,15.25,15.33,15.065,15.18,526774,0
+GOOS.US,D,20230828,000000,15.31,15.57,15.25,15.53,600398,0
+GOOS.US,D,20230829,000000,15.51,15.89,15.5,15.77,468300,0
+GOOS.US,D,20230830,000000,15.76,15.9,15.5,15.79,667728,0
+GOOS.US,D,20230831,000000,15.88,15.95,15.59,15.73,419586,0
+GOOS.US,D,20230901,000000,15.85,16.56,15.85,16.26,1717904,0
+GOOS.US,D,20230905,000000,16.1,16.21,15.79,16.05,1037156,0
+GOOS.US,D,20230906,000000,15.99,16.14,15.475,15.52,629070,0
+GOOS.US,D,20230907,000000,15.66,15.66,15.15,15.28,665642,0
+GOOS.US,D,20230908,000000,15.3,15.4,15.14,15.36,365247,0
+GOOS.US,D,20230911,000000,15.46,15.5,15.09,15.09,857430,0
+GOOS.US,D,20230912,000000,15.04,15.31,14.89,15.09,804576,0
+GOOS.US,D,20230913,000000,15,15.29,14.95,15.17,441105,0
+GOOS.US,D,20230914,000000,15.27,15.62,15.27,15.53,461614,0
+GOOS.US,D,20230915,000000,15.42,15.835,15.41,15.79,685097,0
+GOOS.US,D,20230918,000000,15.74,15.885,15.62,15.84,1305798,0
+GOOS.US,D,20230919,000000,15.85,15.9,15.295,15.4,870716,0
+GOOS.US,D,20230920,000000,15.44,15.5,14.99,15.01,624307,0
+GOOS.US,D,20230921,000000,14.9,15.035,14.47,14.47,1224991,0
+GOOS.US,D,20230922,000000,14.54,14.62,14.18,14.45,939686,0
+GOOS.US,D,20230925,000000,14.34,15.035,14.3305,14.97,1023912,0
+GOOS.US,D,20230926,000000,14.82,14.93,14.38,14.57,659007,0
+GOOS.US,D,20230927,000000,14.7,14.815,14.335,14.62,565857,0
+GOOS.US,D,20230928,000000,14.67,14.77,14.265,14.74,721864,0
+GOOS.US,D,20230929,000000,15.01,15.09,14.65,14.66,858440,0
+GOOS.US,D,20231002,000000,14.64,14.71,14.36,14.42,448815,0
+GOOS.US,D,20231003,000000,14.25,14.31,13.71,13.8,803704,0
+GOOS.US,D,20231004,000000,13.8,13.8897,13.51,13.72,941631,0
+GOOS.US,D,20231005,000000,13.7,13.85,13.48,13.64,558781,0
+GOOS.US,D,20231006,000000,13.53,14.13,13.378,14.02,870087,0
+GOOS.US,D,20231009,000000,13.84,14.075,13.76,14.02,483795,0
+GOOS.US,D,20231010,000000,14.1,14.365,13.9,13.9,675329,0
+GOOS.US,D,20231011,000000,13.84,14.2,13.83,14.06,630171,0
+GOOS.US,D,20231012,000000,14.02,14.02,13.17,13.21,1546750,0
+GOOS.US,D,20231013,000000,13.19,13.29,12.76,12.92,1498585,0
+GOOS.US,D,20231016,000000,13.04,13.05,12.695,12.83,1158376,0
+GOOS.US,D,20231017,000000,12.7,13.39,12.68,13.35,1172174,0
+GOOS.US,D,20231018,000000,13.23,13.24,12.66,12.72,1253289,0
+GOOS.US,D,20231019,000000,11.99,12.36,11.48,12.16,4020892,0
+GOOS.US,D,20231020,000000,12.06,12.3,11.98,12.16,929903,0
+GOOS.US,D,20231023,000000,12.07,12.35,11.91,12.17,745703,0
+GOOS.US,D,20231024,000000,12.37,12.475,12.045,12.09,1230778,0
+GOOS.US,D,20231025,000000,11.95,12.16,11.905,12.01,1509312,0
+GOOS.US,D,20231026,000000,12.04,12.15,11.285,11.34,1738427,0
+GOOS.US,D,20231027,000000,11.53,11.535,11.2,11.32,1114790,0
+GOOS.US,D,20231030,000000,11.4,11.54,11.1,11.19,1962222,0
+GOOS.US,D,20231031,000000,11.12,11.22,10.87,11.1,2667656,0
+GOOS.US,D,20231101,000000,10.43,10.8184,9.8,10.13,5178551,0
+GOOS.US,D,20231102,000000,10.32,10.4399,10.145,10.27,2637857,0
+GOOS.US,D,20231103,000000,10.42,10.565,10.22,10.4,3446749,0
+GOOS.US,D,20231106,000000,10.5,10.52,10.07,10.11,2259823,0
+GOOS.US,D,20231107,000000,10.06,10.4,9.965,10.39,2510257,0
+GOOS.US,D,20231108,000000,10.4,10.88,10.24,10.64,1792174,0
+GOOS.US,D,20231109,000000,10.66,10.87,10.26,10.28,1236775,0
+GOOS.US,D,20231110,000000,10.21,10.3359,9.96,10.13,3459540,0
+GOOS.US,D,20231113,000000,10.1,10.17,9.918,10.02,1375803,0
+GOOS.US,D,20231114,000000,10.33,10.79,10.3,10.71,2149632,0
+GOOS.US,D,20231115,000000,10.77,11.33,10.77,11.01,1541736,0
+GOOS.US,D,20231116,000000,10.89,10.99,10.38,10.51,1366567,0
+GOOS.US,D,20231117,000000,10.67,10.92,10.62,10.84,1172044,0
+GOOS.US,D,20231120,000000,11.04,11.128,10.735,10.85,1181286,0
+GOOS.US,D,20231121,000000,10.77,10.86,10.575,10.63,756328,0
+GOOS.US,D,20231122,000000,10.81,10.9,10.57,10.64,936408,0
+GOOS.US,D,20231124,000000,10.65,10.86,10.65,10.69,448537,0
+GOOS.US,D,20231127,000000,10.7,10.725,10.48,10.65,942596,0
+GOOS.US,D,20231128,000000,10.65,10.93,10.5,10.85,948304,0
+GOOS.US,D,20231129,000000,10.99,11.28,10.96,10.99,1642380,0
+GOOS.US,D,20231130,000000,11.01,11.12,10.73,11.1,1449106,0
+GOOS.US,D,20231201,000000,11.14,11.7892,10.97,11.73,2136959,0
+GOOS.US,D,20231204,000000,11.7,12.0483,11.595,11.64,1424408,0
+GOOS.US,D,20231205,000000,11.5,11.695,11.33,11.51,1268029,0
+GOOS.US,D,20231206,000000,11.68,11.91,11.525,11.87,1822770,0
+GOOS.US,D,20231207,000000,11.89,12.295,11.86,11.95,1502173,0
+GOOS.US,D,20231208,000000,11.87,12.16,11.705,11.72,1112284,0
+GOOS.US,D,20231211,000000,11.7,11.93,11.635,11.71,744480,0
+GOOS.US,D,20231212,000000,11.73,11.73,11.25,11.35,1113450,0
+GOOS.US,D,20231213,000000,11.31,12.56,11.31,12.53,2220790,0
+GOOS.US,D,20231214,000000,13.03,13.305,12.48,12.75,2607956,0
+GOOS.US,D,20231215,000000,12.69,12.975,12.605,12.67,1371209,0
+GOOS.US,D,20231218,000000,12.71,12.789,11.94,11.96,1613032,0
+GOOS.US,D,20231219,000000,12.12,12.665,12.03,12.65,1667454,0
+GOOS.US,D,20231220,000000,12.55,12.8301,12.27,12.28,992525,0
+GOOS.US,D,20231221,000000,12.49,12.82,12.48,12.7,912820,0
+GOOS.US,D,20231222,000000,12.5,12.6,12.04,12.04,1588275,0
+GOOS.US,D,20231226,000000,12.11,12.25,11.92,12.16,839454,0
+GOOS.US,D,20231227,000000,12.08,12.185,11.91,11.98,917924,0
+GOOS.US,D,20231228,000000,12.05,12.31,11.9371,12.22,750562,0
+GOOS.US,D,20231229,000000,12.17,12.35,11.85,11.85,1009993,0
+GOOS.US,D,20240102,000000,11.72,11.865,11.51,11.54,1052803,0
+GOOS.US,D,20240103,000000,11.44,11.46,11.105,11.26,1158748,0
+GOOS.US,D,20240104,000000,11.27,11.525,11.12,11.33,811923,0
+GOOS.US,D,20240105,000000,11.25,11.525,11.17,11.4,1278529,0
+GOOS.US,D,20240108,000000,11.4,12,11.38,11.94,1559993,0
+GOOS.US,D,20240109,000000,11.85,12.185,11.77,11.8,1240142,0
+GOOS.US,D,20240110,000000,11.87,11.88,11.59,11.64,874679,0
+GOOS.US,D,20240111,000000,11.71,11.89,11.32,11.87,984420,0
+GOOS.US,D,20240112,000000,12.07,12.08,11.695,11.78,1285309,0
+GOOS.US,D,20240116,000000,11.63,11.99,11.48,11.56,1402925,0
+GOOS.US,D,20240117,000000,11.35,11.73,11.1651,11.71,2653801,0
+GOOS.US,D,20240118,000000,11.82,11.92,10.9,11.08,2665624,0
+GOOS.US,D,20240119,000000,11.12,11.51,10.87,11.49,1867805,0
+GOOS.US,D,20240122,000000,11.54,12.08,11.37,12.08,2394598,0
+GOOS.US,D,20240123,000000,12.26,12.3299,12.02,12.19,1296218,0
+GOOS.US,D,20240124,000000,12.25,12.99,11.68,11.8,1884530,0
+GOOS.US,D,20240125,000000,11.88,12.18,11.64,11.76,1200136,0
+GOOS.US,D,20240126,000000,11.94,12.3,11.85,12.07,1421720,0
+GOOS.US,D,20240129,000000,12.02,12.295,11.93,12.24,1122169,0
+GOOS.US,D,20240130,000000,12.3,12.5,12.1,12.36,1815046,0
+GOOS.US,D,20240131,000000,12.32,12.58,11.99,11.99,2956832,0
+GOOS.US,D,20240201,000000,13,13.24,12.14,13.01,6113401,0
+GOOS.US,D,20240202,000000,12.85,12.85,12.06,12.45,3235964,0
+GOOS.US,D,20240205,000000,12.33,12.37,11.68,11.83,2413700,0
+GOOS.US,D,20240206,000000,11.77,12.205,11.71,12.17,1704725,0
+GOOS.US,D,20240207,000000,12.17,12.195,11.73,11.95,1315019,0
+GOOS.US,D,20240208,000000,11.96,12.316,11.87,12.21,1113950,0
+GOOS.US,D,20240209,000000,12.2,12.31,11.98,12.21,1088261,0
+GOOS.US,D,20240212,000000,12.26,13.475,12.24,13.24,2188459,0
+GOOS.US,D,20240213,000000,12.61,12.84,12.4206,12.59,1575601,0
+GOOS.US,D,20240214,000000,12.69,13.06,12.56,13.03,810263,0
+GOOS.US,D,20240215,000000,13.2,13.37,13.03,13.33,1031749,0
+GOOS.US,D,20240216,000000,13.15,13.47,13.012,13.07,1519228,0
+GOOS.US,D,20240220,000000,13.01,13.71,12.94,13.71,1309734,0
+GOOS.US,D,20240221,000000,13.69,14.15,13.61,14.08,1287885,0
+GOOS.US,D,20240222,000000,14.16,14.405,13.575,13.66,1105780,0
+GOOS.US,D,20240223,000000,13.64,13.861,13.49,13.71,605952,0
+GOOS.US,D,20240226,000000,13.71,13.71,13.085,13.11,1153556,0
+GOOS.US,D,20240227,000000,13.21,13.525,13.17,13.49,602579,0
+GOOS.US,D,20240228,000000,13.29,13.63,13.11,13.46,691662,0
+GOOS.US,D,20240229,000000,13.61,13.7415,13.405,13.61,700686,0
+GOOS.US,D,20240301,000000,13.63,13.925,13.43,13.76,768542,0
+GOOS.US,D,20240304,000000,13.77,13.78,13.05,13.23,1035400,0
+GOOS.US,D,20240305,000000,13.09,13.12,12.425,12.9,1463784,0
+GOOS.US,D,20240306,000000,13.01,13.095,12.74,12.86,793739,0
+GOOS.US,D,20240307,000000,12.97,13.1,12.635,12.67,649119,0
+GOOS.US,D,20240308,000000,12.77,12.98,12.6,12.93,1158889,0
+GOOS.US,D,20240311,000000,12.97,13.015,12.77,12.88,714171,0
+GOOS.US,D,20240312,000000,12.81,13.11,12.6698,13.1,684369,0
+GOOS.US,D,20240313,000000,13.06,13.37,13.04,13.18,632392,0
+GOOS.US,D,20240314,000000,13.14,13.14,12.41,12.58,832602,0
+GOOS.US,D,20240315,000000,12.55,12.64,12.075,12.42,1623134,0
+GOOS.US,D,20240318,000000,12.58,12.59,12.21,12.33,514316,0
+GOOS.US,D,20240319,000000,12.19,12.46,12.19,12.41,577397,0
+GOOS.US,D,20240320,000000,12.33,12.53,12.175,12.51,634381,0
+GOOS.US,D,20240321,000000,12.53,12.59,12.3041,12.31,465601,0
+GOOS.US,D,20240322,000000,12.28,12.28,11.88,11.89,722470,0
+GOOS.US,D,20240325,000000,12.03,12.175,11.92,11.93,671093,0
+GOOS.US,D,20240326,000000,11.93,12.2,11.11,11.12,1963362,0
+GOOS.US,D,20240327,000000,11.18,11.925,11.18,11.66,2215090,0
+GOOS.US,D,20240328,000000,11.75,12.1199,11.74,12.06,765722,0
+GOOS.US,D,20240401,000000,12.09,12.5081,12.04,12.32,1101794,0
+GOOS.US,D,20240402,000000,12.04,12.04,11.575,11.6,1115917,0
+GOOS.US,D,20240403,000000,11.55,11.705,11.44,11.54,524061,0
+GOOS.US,D,20240404,000000,11.74,11.8,11.225,11.26,658010,0
+GOOS.US,D,20240405,000000,11.2,11.3,11.07,11.24,556840,0
+GOOS.US,D,20240408,000000,11.33,11.35,11.1,11.14,511732,0
+GOOS.US,D,20240409,000000,11.18,11.335,11.15,11.27,378101,0
+GOOS.US,D,20240410,000000,10.91,11.2,10.85,11.14,480046,0
+GOOS.US,D,20240411,000000,11.21,11.25,10.98,11.21,400747,0
+GOOS.US,D,20240412,000000,11.06,11.07,10.72,10.79,722325,0
+GOOS.US,D,20240415,000000,10.95,10.96,10.69,10.94,968566,0
+GOOS.US,D,20240416,000000,10.79,11.21,10.79,11.2,683673,0
+GOOS.US,D,20240417,000000,11.29,11.38,11.035,11.24,516308,0
+GOOS.US,D,20240418,000000,11.29,11.38,11.12,11.24,547955,0
+GOOS.US,D,20240419,000000,11.19,11.44,11.11,11.435,464225,0
+GOOS.US,D,20240422,000000,11.4,11.555,11.28,11.46,450607,0
+GOOS.US,D,20240423,000000,11.41,11.69,11.36,11.37,425476,0
+GOOS.US,D,20240424,000000,11.32,11.51,11.09,11.5,702224,0
+GOOS.US,D,20240425,000000,11.35,11.38,11.0201,11.14,404755,0
+GOOS.US,D,20240426,000000,11.26,11.43,11.21,11.27,270587,0
+GOOS.US,D,20240429,000000,11.35,11.55,11.33,11.54,391693,0
+GOOS.US,D,20240430,000000,11.33,11.39,11.19,11.29,309865,0
+GOOS.US,D,20240501,000000,11.26,11.48,11.055,11.24,486895,0
+GOOS.US,D,20240502,000000,11.45,11.52,11.13,11.41,385693,0
+GOOS.US,D,20240503,000000,11.58,11.67,11.22,11.36,446265,0
+GOOS.US,D,20240506,000000,11.4,11.72,11.39,11.47,492690,0
+GOOS.US,D,20240507,000000,11.56,11.59,11.3825,11.43,353471,0
+GOOS.US,D,20240508,000000,11.39,11.48,11.26,11.38,292423,0
+GOOS.US,D,20240509,000000,11.42,11.5094,11.28,11.36,376674,0
+GOOS.US,D,20240510,000000,11.35,11.37,10.88,10.93,926873,0
+GOOS.US,D,20240513,000000,11.01,11.54,11,11.19,793945,0
+GOOS.US,D,20240514,000000,11.43,11.75,11.43,11.73,1238619,0
+GOOS.US,D,20240515,000000,11.81,11.81,11.335,11.42,1367791,0
+GOOS.US,D,20240516,000000,12.98,14.31,12.95,13.19,8447805,0
+GOOS.US,D,20240517,000000,13.37,13.88,13.21,13.29,2057907,0
+GOOS.US,D,20240520,000000,13.35,13.53,12.8,13.12,1180943,0
+GOOS.US,D,20240521,000000,13.08,14.09,13.03,13.99,1755513,0
+GOOS.US,D,20240522,000000,13.89,14.13,13.64,13.77,1428178,0
+GOOS.US,D,20240523,000000,13.8,14.105,13.67,14,933967,0
+GOOS.US,D,20240524,000000,14.1,14.36,13.76,13.98,1039626,0
+GOOS.US,D,20240528,000000,14.29,14.539,14.0601,14.24,1200871,0
+GOOS.US,D,20240529,000000,14.05,14.28,14.03,14.1,760135,0
+GOOS.US,D,20240530,000000,14.21,14.47,14.1,14.29,888724,0
+GOOS.US,D,20240531,000000,14.51,14.52,14.195,14.46,1004888,0
+GOOS.US,D,20240603,000000,14.55,14.74,14.38,14.72,600721,0
+GOOS.US,D,20240604,000000,14.61,14.75,14.19,14.24,400997,0
+GOOS.US,D,20240605,000000,14.24,14.29,14.07,14.28,449797,0
+GOOS.US,D,20240606,000000,14.27,14.29,13.71,13.78,827509,0
+GOOS.US,D,20240607,000000,13.58,13.76,13.42,13.6,953920,0
+GOOS.US,D,20240610,000000,13.49,13.715,13.44,13.46,571148,0
+GOOS.US,D,20240611,000000,13.38,13.78,13.38,13.48,576295,0
+GOOS.US,D,20240612,000000,13.72,13.98,13.51,13.52,567279,0
+GOOS.US,D,20240613,000000,13.52,13.54,13.19,13.29,343963,0
+GOOS.US,D,20240614,000000,13.15,13.35,12.94,13.09,670354,0
+GOOS.US,D,20240617,000000,12.99,13.44,12.97,13.4,383167,0
+GOOS.US,D,20240618,000000,13.35,13.68,13.28,13.55,466402,0
+GOOS.US,D,20240620,000000,13.38,13.5,13.22,13.24,281641,0
+GOOS.US,D,20240621,000000,13.21,13.31,13.04,13.12,462636,0
+GOOS.US,D,20240624,000000,13.06,13.39,13.06,13.29,393518,0
+GOOS.US,D,20240625,000000,13.25,13.29,13.1,13.22,283883,0
+GOOS.US,D,20240626,000000,13.08,13.46,13.02,13.02,422551,0
+GOOS.US,D,20240627,000000,13.01,13.18,12.8805,13.17,435581,0
+GOOS.US,D,20240628,000000,13.08,13.21,12.814,12.93,455809,0
+GOOS.US,D,20240701,000000,12.99,13.08,12.5,12.73,643588,0
+GOOS.US,D,20240702,000000,12.77,12.86,12.61,12.79,385693,0
+GOOS.US,D,20240703,000000,12.74,12.945,12.66,12.7,186091,0
+GOOS.US,D,20240705,000000,12.73,12.86,12.485,12.5,431573,0
+GOOS.US,D,20240708,000000,12.63,12.76,12.48,12.69,337450,0
+GOOS.US,D,20240709,000000,12.72,12.83,12.57,12.64,387557,0
+GOOS.US,D,20240710,000000,12.67,12.72,12.45,12.54,479790,0
+GOOS.US,D,20240711,000000,12.67,12.83,12.58,12.73,303629,0
+GOOS.US,D,20240712,000000,12.78,13.15,12.74,13.11,418120,0
+GOOS.US,D,20240715,000000,12.69,12.71,11.81,11.84,1395828,0
+GOOS.US,D,20240716,000000,11.9,12.13,11.86,12.04,785074,0
+GOOS.US,D,20240717,000000,11.97,12.25,11.87,12.22,945638,0
+GOOS.US,D,20240718,000000,12.12,12.54,11.845,11.9,597001,0
+GOOS.US,D,20240719,000000,12.21,12.39,12.02,12.2,548492,0
+GOOS.US,D,20240722,000000,12.27,12.31,11.92,12.03,524551,0
+GOOS.US,D,20240723,000000,11.71,11.76,11.46,11.59,1015384,0
+GOOS.US,D,20240724,000000,11.42,11.56,11.285,11.3,582355,0
+GOOS.US,D,20240725,000000,11.37,11.42,11.16,11.18,530638,0
+GOOS.US,D,20240726,000000,11.26,11.4,11.19,11.4,622438,0
+GOOS.US,D,20240729,000000,11.43,11.54,11.26,11.41,340257,0
+GOOS.US,D,20240730,000000,11.4,11.45,11.23,11.4,376392,0
+GOOS.US,D,20240731,000000,11.52,11.89,11.33,11.55,697434,0
+GOOS.US,D,20240801,000000,11.06,11.25,10.43,10.9,1579293,0
+GOOS.US,D,20240802,000000,10.64,10.755,10.31,10.74,920536,0
+GOOS.US,D,20240805,000000,10.13,10.56,10.13,10.4,595428,0
+GOOS.US,D,20240806,000000,10.36,10.86,10.36,10.61,713203,0
+GOOS.US,D,20240807,000000,10.72,10.92,10.14,10.21,697915,0
+GOOS.US,D,20240808,000000,10.37,10.505,10.26,10.45,644400,0
+GOOS.US,D,20240809,000000,10.42,10.42,10.21,10.24,571782,0
+GOOS.US,D,20240812,000000,10.29,10.31,10.16,10.28,625409,0
+GOOS.US,D,20240813,000000,10.32,10.59,10.29,10.49,586546,0
+GOOS.US,D,20240814,000000,10.58,10.64,10.3,10.33,473617,0
+GOOS.US,D,20240815,000000,10.56,10.72,10.51,10.62,660880,0
+GOOS.US,D,20240816,000000,10.5,10.835,10.445,10.76,1027756,0
+GOOS.US,D,20240819,000000,10.74,11.355,10.72,11.3,1750358,0
+GOOS.US,D,20240820,000000,11.28,11.97,11.22,11.88,2067383,0
+GOOS.US,D,20240821,000000,11.99,12.01,11.42,11.54,459731,0
+GOOS.US,D,20240822,000000,11.56,11.57,11.12,11.18,427751,0
+GOOS.US,D,20240823,000000,11.23,11.645,11.23,11.63,516374,0
+GOOS.US,D,20240826,000000,11.67,11.71,11.505,11.64,211945,0
+GOOS.US,D,20240827,000000,11.61,11.655,11.38,11.64,215644,0
+GOOS.US,D,20240828,000000,11.49,11.555,11.29,11.3,170270,0
+GOOS.US,D,20240829,000000,11.31,11.65,11.2446,11.43,251733,0
+GOOS.US,D,20240830,000000,11.45,11.725,11.39,11.67,372278,0
+GOOS.US,D,20240903,000000,11.69,12.018,11.6,11.63,766292,0
+GOOS.US,D,20240904,000000,11.52,11.65,10.95,11.17,789091,0
+GOOS.US,D,20240905,000000,11.08,11.17,10.63,10.7,552575,0
+GOOS.US,D,20240906,000000,10.7,10.81,10.475,10.52,479311,0
+GOOS.US,D,20240909,000000,10.47,10.48,10.295,10.39,715664,0
+GOOS.US,D,20240910,000000,10.38,10.38,9.9744,10.14,802351,0
+GOOS.US,D,20240911,000000,10.2,10.34,10.05,10.3,390447,0
+GOOS.US,D,20240912,000000,10.32,10.3901,10.16,10.35,331150,0
+GOOS.US,D,20240913,000000,10.4,10.6,10.4,10.5,576087,0
+GOOS.US,D,20240916,000000,10.62,10.73,10.49,10.49,359687,0
+GOOS.US,D,20240917,000000,10.6,10.9,10.53,10.58,772367,0
+GOOS.US,D,20240918,000000,10.62,10.756596,10.49,10.5,596249,0
+GOOS.US,D,20240919,000000,10.75,10.86,10.57,10.68,672805,0
+GOOS.US,D,20240920,000000,10.6,10.71,10.48,10.51,698634,0
+GOOS.US,D,20240923,000000,10.51,10.56,10.365,10.5,962098,0
+GOOS.US,D,20240924,000000,10.89,11.07,10.75,11,1336073,0
+GOOS.US,D,20240925,000000,10.95,11.01,10.69,10.84,410507,0
+GOOS.US,D,20240926,000000,11.12,11.9187,11.11,11.86,1019054,0
+GOOS.US,D,20240927,000000,11.93,12.86,11.93,12.67,1568422,0
+GOOS.US,D,20240930,000000,12.64,12.77,12.41,12.53,651265,0
+GOOS.US,D,20241001,000000,12.41,12.54,12.08,12.32,667102,0
+GOOS.US,D,20241002,000000,12.24,12.3,12.11,12.19,426085,0
+GOOS.US,D,20241003,000000,11.98,12.05,11.755,11.8,424226,0
+GOOS.US,D,20241004,000000,12.06,12.16,11.89,12.04,404014,0
+GOOS.US,D,20241007,000000,12.05,12.255,11.9,12.19,483681,0
+GOOS.US,D,20241008,000000,11.95,12.25,11.902,12.08,455939,0
+GOOS.US,D,20241009,000000,12.01,12.25,11.7317,11.82,759205,0
+GOOS.US,D,20241010,000000,11.7,11.91,11.48,11.53,446438,0
+GOOS.US,D,20241011,000000,11.49,11.88,11.49,11.85,856198,0
+GOOS.US,D,20241014,000000,11.27,11.35,10.84,11.23,1715897,0
+GOOS.US,D,20241015,000000,11.16,11.28,10.73,10.76,1151742,0
+GOOS.US,D,20241016,000000,10.87,11.095,10.76,11.01,668198,0
+GOOS.US,D,20241017,000000,11.02,11.13,10.9,11.03,690539,0
+GOOS.US,D,20241018,000000,11.13,11.3,11.095,11.24,565430,0
+GOOS.US,D,20241021,000000,10.6,10.93,10.37,10.45,1602941,0
+GOOS.US,D,20241022,000000,10.45,10.55,10.18,10.22,761812,0
+GOOS.US,D,20241023,000000,10.16,10.3,10.105,10.22,592863,0
+GOOS.US,D,20241024,000000,10.25,10.36,10.12,10.21,453522,0
+GOOS.US,D,20241025,000000,10.31,10.425,10.175,10.22,520816,0
+GOOS.US,D,20241028,000000,10.25,10.51,10.25,10.36,654870,0
+GOOS.US,D,20241029,000000,10.31,10.335,9.96,10.06,965895,0
+GOOS.US,D,20241030,000000,10.03,10.125,9.91,10.02,827698,0
+GOOS.US,D,20241031,000000,10,10.06,9.755,9.82,793052,0
+GOOS.US,D,20241101,000000,9.87,9.91,9.68,9.74,734397,0
+GOOS.US,D,20241104,000000,9.69,9.81,9.6,9.7,940082,0
+GOOS.US,D,20241105,000000,9.67,10.08,9.32,10.05,950695,0
+GOOS.US,D,20241106,000000,10.16,10.16,9.61,9.61,1547877,0
+GOOS.US,D,20241107,000000,10.14,10.28,9.64,9.71,2318208,0
+GOOS.US,D,20241108,000000,9.6,9.775,9.33,9.72,1171692,0
+GOOS.US,D,20241111,000000,9.73,9.77,9.33,9.39,1162753,0
+GOOS.US,D,20241112,000000,9.34,9.795,9.294,9.75,1768966,0
+GOOS.US,D,20241113,000000,9.8162,9.835,9.57,9.66,950525,0
+GOOS.US,D,20241114,000000,9.73,9.81,9.41,9.42,724758,0
+GOOS.US,D,20241115,000000,9.39,9.55,9.325,9.41,888156,0
+GOOS.US,D,20241118,000000,9.41,9.525,9.35,9.44,678993,0
+GOOS.US,D,20241119,000000,9.44,9.45,9.23,9.32,991167,0
+GOOS.US,D,20241120,000000,9.52,9.68,9.24,9.33,838281,0
+GOOS.US,D,20241121,000000,9.34,9.5296,9.229,9.5,721076,0
+GOOS.US,D,20241122,000000,9.55,9.625,9.335,9.36,929811,0
+GOOS.US,D,20241125,000000,9.51,9.76,9.41,9.7,1639687,0
+GOOS.US,D,20241126,000000,9.58,9.625,9.36,9.39,801742,0
+GOOS.US,D,20241127,000000,9.41,9.59,9.405,9.47,540762,0
+GOOS.US,D,20241129,000000,9.565,9.6,9.42,9.44,1034322,0
+GOOS.US,D,20241202,000000,9.54,9.815,9.4,9.63,817975,0
+GOOS.US,D,20241203,000000,9.59,9.74,9.355,9.74,2374382,0
+GOOS.US,D,20241204,000000,9.75,10,9.49,9.49,1131508,0
+GOOS.US,D,20241205,000000,9.6,9.6499,9.4,9.58,902588,0
+GOOS.US,D,20241206,000000,9.65,9.93,9.5,9.51,1244758,0
+GOOS.US,D,20241209,000000,9.74,10.05,9.7,9.92,1453669,0
+GOOS.US,D,20241210,000000,9.76,10.105,9.713,10,943469,0
+GOOS.US,D,20241211,000000,10.04,10.13,9.89,9.95,687962,0
+GOOS.US,D,20241212,000000,9.89,10.02,9.77,10,476465,0
+GOOS.US,D,20241213,000000,10,10.04,9.845,9.92,842801,0
+GOOS.US,D,20241216,000000,9.855,10.17,9.8,10.01,582615,0
+GOOS.US,D,20241217,000000,10,10.3,9.9,10.1,1087637,0
+GOOS.US,D,20241218,000000,10.05,10.31,9.82,9.83,715341,0
+GOOS.US,D,20241219,000000,9.9,10.03,9.84,9.84,652985,0
+GOOS.US,D,20241220,000000,9.73,10.27,9.7,10.13,676117,0
+GOOS.US,D,20241223,000000,10.11,10.25,9.96,10.11,671944,0
+GOOS.US,D,20241224,000000,10.186,10.22,10.05,10.1,472068,0
+GOOS.US,D,20241226,000000,10.025,10.16,10.01,10.11,349866,0
+GOOS.US,D,20241227,000000,10.05,10.21,9.9,9.98,556121,0
+GOOS.US,D,20241230,000000,9.978,9.978,9.585,9.85,759138,0
+GOOS.US,D,20241231,000000,9.88,10.05,9.855,10.03,578081,0
+GOOS.US,D,20250102,000000,10.04,10.15,9.83,9.93,397877,0
+GOOS.US,D,20250103,000000,9.96,10.025,9.78,10.01,487350,0
+GOOS.US,D,20250106,000000,10.08,10.4998,10.045,10.44,790630,0
+GOOS.US,D,20250107,000000,10.49,10.82,10.215,10.3,642204,0
+GOOS.US,D,20250108,000000,10.16,10.205,9.9,10.14,470379,0
+GOOS.US,D,20250110,000000,10,10.08,9.86,9.98,569629,0
+GOOS.US,D,20250113,000000,9.825,9.94,9.76,9.89,462350,0
+GOOS.US,D,20250114,000000,9.94,10.285,9.94,10.09,582877,0
+GOOS.US,D,20250115,000000,10.36,10.37,10.1,10.12,486898,0
+GOOS.US,D,20250116,000000,10.3,10.46,9.99,10.29,1179065,0
+GOOS.US,D,20250117,000000,10.38,10.46,10.135,10.21,355182,0
+GOOS.US,D,20250121,000000,10.35,10.625,10.23,10.61,576408,0
+GOOS.US,D,20250122,000000,10.625,10.625,10.195,10.21,586224,0
+GOOS.US,D,20250123,000000,10.13,10.45,10.04,10.44,846996,0
+GOOS.US,D,20250124,000000,10.46,10.54,10.3,10.45,508873,0
+GOOS.US,D,20250127,000000,10.34,10.78,10.32,10.77,1046150,0
+GOOS.US,D,20250128,000000,10.75,11.825,10.72,11.79,1925202,0
+GOOS.US,D,20250129,000000,11.78,11.97,11.285,11.29,1718785,0
+GOOS.US,D,20250130,000000,11.45,11.68,11.3,11.61,875219,0
+GOOS.US,D,20250131,000000,11.52,11.5464,10.915,10.95,670318,0
+GOOS.US,D,20250203,000000,10.38,10.895,10.0601,10.46,1965547,0
+GOOS.US,D,20250204,000000,10.58,10.85,10.445,10.57,1316182,0
+GOOS.US,D,20250205,000000,10.58,10.815,10.43,10.64,1039769,0
+GOOS.US,D,20250206,000000,10.2,10.33,9.73,9.8,3238969,0
+GOOS.US,D,20250207,000000,9.8,10.25,9.56,9.6,1690787,0
+GOOS.US,D,20250210,000000,9.58,10.13,9.56,9.85,1194085,0
+GOOS.US,D,20250211,000000,9.8,10.005,9.69,9.93,940201,0
+GOOS.US,D,20250212,000000,9.79,9.955,9.68,9.92,1123233,0
+GOOS.US,D,20250213,000000,9.99,10.08,9.83,10.04,590140,0
+GOOS.US,D,20250214,000000,10.05,10.175,9.975,10.09,649019,0
+GOOS.US,D,20250218,000000,10.16,10.57,10.075,10.57,960464,0
+GOOS.US,D,20250219,000000,10.56,10.63,10.355,10.58,764452,0
+GOOS.US,D,20250220,000000,10.58,10.63,10.31,10.45,827822,0
+GOOS.US,D,20250221,000000,10.5,10.51,10.225,10.41,821656,0
+GOOS.US,D,20250224,000000,10.54,11.75,10.5,11.62,3275623,0
+GOOS.US,D,20250225,000000,11.49,11.59,10.74,10.78,1110608,0
+GOOS.US,D,20250226,000000,10.71,10.755,10.41,10.56,1224416,0
+GOOS.US,D,20250227,000000,10.63,10.71,10.3,10.33,533934,0
+GOOS.US,D,20250228,000000,10.27,10.43,10.08,10.22,680399,0
+GOOS.US,D,20250303,000000,10.29,10.29,9.64,9.72,996247,0
+GOOS.US,D,20250304,000000,9.7095,9.81,9.48,9.65,898038,0
+GOOS.US,D,20250305,000000,9.83,9.965,9.645,9.94,1229578,0
+GOOS.US,D,20250306,000000,9.82,10.015,9.62,9.72,1303292,0
+GOOS.US,D,20250307,000000,9.71,9.75,9.4,9.64,756542,0
+GOOS.US,D,20250310,000000,9.54,9.66,9.24,9.31,656334,0
+GOOS.US,D,20250311,000000,9.35,9.37,9.0595,9.17,963174,0
+GOOS.US,D,20250312,000000,9.29,9.31,9.03,9.07,837465,0
+GOOS.US,D,20250313,000000,9.15,9.17,8.7,8.72,906251,0
+GOOS.US,D,20250314,000000,8.82,8.84,8.55,8.65,932380,0
+GOOS.US,D,20250317,000000,8.695,8.83,8.53,8.53,1130924,0
+GOOS.US,D,20250318,000000,8.54,8.54,8.33,8.39,775018,0
+GOOS.US,D,20250319,000000,8.39,8.575,8.37,8.45,929495,0
+GOOS.US,D,20250320,000000,8.53,8.55,8.33,8.48,1089298,0
+GOOS.US,D,20250321,000000,8.36,8.38,8.25,8.28,664187,0
+GOOS.US,D,20250324,000000,8.36,8.64,8.3308,8.62,878006,0
+GOOS.US,D,20250325,000000,8.64,8.72,8.48,8.51,657974,0
+GOOS.US,D,20250326,000000,8.53,8.62,8.335,8.39,482231,0
+GOOS.US,D,20250327,000000,8.39,8.455,8.28,8.39,475572,0
+GOOS.US,D,20250328,000000,8.325,8.335,8.16,8.24,850213,0
+GOOS.US,D,20250331,000000,7.8,8,7.51,7.95,2197083,0
+GOOS.US,D,20250401,000000,8,8.18,7.86,8.04,1194707,0
+GOOS.US,D,20250402,000000,7.94,8.27,7.88,8.16,932135,0
+GOOS.US,D,20250403,000000,7.8,7.85,7.335,7.42,1774820,0
+GOOS.US,D,20250404,000000,7.17,7.675,7.01,7.6,1231019,0
+GOOS.US,D,20250407,000000,7.3,7.57,7.08,7.33,1281453,0
+GOOS.US,D,20250408,000000,7.59,7.59,6.77,6.88,1378773,0
+GOOS.US,D,20250409,000000,6.86,7.87,6.73,7.78,1260153,0
+GOOS.US,D,20250410,000000,7.605,7.64,7.32808,7.53,911691,0
+GOOS.US,D,20250411,000000,7.585,7.775,7.4,7.71,642967,0
+GOOS.US,D,20250414,000000,7.92,7.975,7.655,7.82,742099,0
+GOOS.US,D,20250415,000000,7.81,8.005,7.765,7.82,710316,0
+GOOS.US,D,20250416,000000,7.82,7.98,7.6625,7.78,714865,0
+GOOS.US,D,20250417,000000,7.79,8.04,7.79,8.01,634917,0
+GOOS.US,D,20250421,000000,8.07,8.21,7.85,8.17,935558,0
+GOOS.US,D,20250422,000000,8.26,8.56,8.26,8.33,937884,0
+GOOS.US,D,20250423,000000,8.62,8.74,8.445,8.48,895069,0
+GOOS.US,D,20250424,000000,8.55,8.65,8.45,8.45,651457,0
+GOOS.US,D,20250425,000000,8.4,8.535,8.35,8.5,612242,0
+GOOS.US,D,20250428,000000,8.53,8.55,8.225,8.32,797103,0
+GOOS.US,D,20250429,000000,8.2,8.3,8.11,8.16,611440,0
+GOOS.US,D,20250430,000000,8.27,8.375,8.075,8.36,860011,0
+GOOS.US,D,20250501,000000,8.3,8.39,8.21,8.23,478949,0
+GOOS.US,D,20250502,000000,8.3,8.355,8.145,8.29,735467,0
+GOOS.US,D,20250505,000000,8.25,8.485,8.225,8.4,732950,0
+GOOS.US,D,20250506,000000,8.33,8.49,8.19,8.22,589641,0
+GOOS.US,D,20250507,000000,8.285,8.3754,8.19,8.3,584018,0
+GOOS.US,D,20250508,000000,8.44,8.79,8.4,8.63,1193559,0
+GOOS.US,D,20250509,000000,8.6,8.8,8.6,8.79,708303,0
+GOOS.US,D,20250512,000000,9.12,9.27,8.935,9.04,1660817,0
+GOOS.US,D,20250513,000000,9.04,9.27,8.97,9.19,1028217,0
+GOOS.US,D,20250514,000000,9.1795,9.28,9.09,9.13,809597,0
+GOOS.US,D,20250515,000000,9.08,9.22,9.03,9.08,738459,0
+GOOS.US,D,20250516,000000,9.061,9.115,9.03,9.11,532868,0
+GOOS.US,D,20250519,000000,8.965,9.035,8.88,8.99,415098,0
+GOOS.US,D,20250520,000000,9.08,9.09,8.86,8.92,958945,0
+GOOS.US,D,20250521,000000,10.32,11.56,10.19,10.67,13713475,0
+GOOS.US,D,20250522,000000,10.51,11.6,10.45,11.41,3662655,0
+GOOS.US,D,20250523,000000,11.152,12.025,11.152,11.77,2788924,0
+GOOS.US,D,20250527,000000,11.912,12.62,11.885,12.51,2103484,0
+GOOS.US,D,20250528,000000,12.45,12.7692,12.391,12.61,1568868,0
+GOOS.US,D,20250529,000000,12.7,12.7468,12.135,12.23,1564836,0
+GOOS.US,D,20250530,000000,12.24,12.28,12,12.07,1030728,0
+GOOS.US,D,20250602,000000,12.17,12.18,11.4,11.49,1634273,0
+GOOS.US,D,20250603,000000,11.5,11.645,11.34,11.59,791073,0
+GOOS.US,D,20250604,000000,11.63,11.785,11.535,11.7,704484,0
+GOOS.US,D,20250605,000000,11.615,11.665,11.125,11.18,1075257,0
+GOOS.US,D,20250606,000000,11.25,11.5,11.2,11.38,712954,0
+GOOS.US,D,20250609,000000,11.445,11.778,11.43,11.74,990275,0
+GOOS.US,D,20250610,000000,11.68,12.025,11.63,11.66,632898,0
+GOOS.US,D,20250611,000000,11.695,11.85,11.335,11.6,717737,0
+GOOS.US,D,20250612,000000,11.5,11.61,11.415,11.46,431031,0
+GOOS.US,D,20250613,000000,11.35,11.45,10.97,11.02,644515,0
+GOOS.US,D,20250616,000000,11.22,11.615,11.11,11.61,756043,0
+GOOS.US,D,20250617,000000,11.39,11.51,11.19,11.26,684822,0
+GOOS.US,D,20250618,000000,11.38,11.515,11.19,11.21,434555,0
+GOOS.US,D,20250620,000000,11.205,11.36,11.11,11.2,724628,0
+GOOS.US,D,20250623,000000,11.2,11.34,11.02,11.33,821712,0
+GOOS.US,D,20250624,000000,11.45,11.745,11.3,11.63,830430,0
+GOOS.US,D,20250625,000000,11.545,11.55,11.4,11.51,436914,0
+GOOS.US,D,20250626,000000,11.545,11.73,11.45,11.59,858301,0
+GOOS.US,D,20250627,000000,11.59,11.72,11.125,11.39,892472,0
+GOOS.US,D,20250630,000000,11.38,11.47,11.04,11.19,1343045,0
+GOOS.US,D,20250701,000000,11,11.355,10.75,11,1236700,0
+GOOS.US,D,20250702,000000,11.05,11.985,11.05,11.88,1852472,0
+GOOS.US,D,20250703,000000,11.77,12.27,11.76,12.06,668270,0
+GOOS.US,D,20250707,000000,12,12.715,11.935,12.57,1606054,0
+GOOS.US,D,20250708,000000,12.595,12.75,12.46,12.66,977865,0
+GOOS.US,D,20250709,000000,12.71,13.1,12.58,12.93,1166396,0
+GOOS.US,D,20250710,000000,13.045,13.685,13,13.46,1891806,0
+GOOS.US,D,20250711,000000,13.72,14.275,13.64,14,1828421,0
+GOOS.US,D,20250714,000000,13.845,13.95,13.54,13.77,1198307,0
+GOOS.US,D,20250715,000000,13.855,14.129,13.85,13.87,1280117,0
+GOOS.US,D,20250716,000000,14.035,14.0986,13.75,13.82,691419,0
+GOOS.US,D,20250717,000000,13.765,14.13,13.744,14.12,793809,0
+GOOS.US,D,20250718,000000,14.175,14.37,13.97,14.02,1031697,0
+GOOS.US,D,20250721,000000,14.19,14.55,14.06,14.16,1274228,0
+GOOS.US,D,20250722,000000,14.305,14.81,13.76,14.63,1608128,0
+GOOS.US,D,20250723,000000,14.835,15.425,14.835,15.24,1827693,0
+GOOS.US,D,20250724,000000,15.155,15.28,14.66,14.73,1079692,0
+GOOS.US,D,20250725,000000,14.8,14.845,14.27,14.34,1172302,0
+GOOS.US,D,20250728,000000,14.4,14.4,13.575,13.7,1635948,0
+GOOS.US,D,20250729,000000,13.74,13.75,12.95,13.05,1113676,0
+GOOS.US,D,20250730,000000,13.095,13.1,12.69,12.75,1116193,0
+GOOS.US,D,20250731,000000,12.3,12.6,10.885,10.95,5725175,0
+GOOS.US,D,20250801,000000,11.33,11.58,11.01,11.27,2175395,0
+GOOS.US,D,20250804,000000,11.385,11.6,11.34,11.42,998778,0
+GOOS.US,D,20250805,000000,11.42,11.475,11.01,11.34,1562049,0
+GOOS.US,D,20250806,000000,11.36,11.625,11.28,11.3,1566644,0
+GOOS.US,D,20250807,000000,11.3761,11.535,11.2,11.44,1027041,0
+GOOS.US,D,20250808,000000,11.38,11.39,11.03,11.21,1053680,0
+GOOS.US,D,20250811,000000,11.29,11.34,10.98,11.07,899483,0
+GOOS.US,D,20250812,000000,11.08,11.44,10.94,11.44,1258300,0
+GOOS.US,D,20250813,000000,11.48,11.53,11.29,11.37,1282305,0
+GOOS.US,D,20250814,000000,11.15,11.24,10.97,11.13,847574,0
+GOOS.US,D,20250815,000000,11.08,11.46,11.08,11.34,1440030,0
+GOOS.US,D,20250818,000000,11.26,11.51,11.13,11.31,1139807,0
+GOOS.US,D,20250819,000000,11.4,11.51,11.14,11.22,815261,0
+GOOS.US,D,20250820,000000,11.14,11.215,10.955,11.18,1166465,0
+GOOS.US,D,20250821,000000,11.02,11.11,11,11.11,941283,0
+GOOS.US,D,20250822,000000,11.06,11.715,11.015,11.61,1326599,0
+GOOS.US,D,20250825,000000,11.4015,11.91,11.4015,11.79,1079595,0
+GOOS.US,D,20250826,000000,12.47,12.94,12.085,12.17,2129728,0
+GOOS.US,D,20250827,000000,13.5,14.32,13.38,14.14,10583748,0
+GOOS.US,D,20250828,000000,14.29,14.31,13.08,13.18,2303009,0
+GOOS.US,D,20250829,000000,13.125,13.39,12.81,12.98,1207277,0
+GOOS.US,D,20250902,000000,12.83,13.15,12.83,13.1,778144,0
+GOOS.US,D,20250903,000000,13.16,13.4093,13.005,13.15,2029901,0
+GOOS.US,D,20250904,000000,13.04,13.175,12.82,13.12,687338,0
+GOOS.US,D,20250905,000000,13.145,13.54,13.145,13.39,648028,0
+GOOS.US,D,20250908,000000,14.03,15.3965,13.87,15.1,4101169,0
+GOOS.US,D,20250909,000000,14.89,15.11,14.43,14.89,1417778,0
+GOOS.US,D,20250910,000000,14.99,14.99,14.515,14.59,612987,0
+GOOS.US,D,20250911,000000,14.44,14.7282,14.44,14.63,507903,0
+GOOS.US,D,20250912,000000,14.6,14.6,14.04,14.04,709774,0
+GOOS.US,D,20250915,000000,14.118,14.26,13.98,14.26,518940,0
+GOOS.US,D,20250916,000000,14.205,14.22,13.96,14.13,404030,0
+GOOS.US,D,20250917,000000,14.15,14.35,13.96,14.01,513126,0
+GOOS.US,D,20250918,000000,14.08,14.11,13.85,13.85,567563,0
+GOOS.US,D,20250919,000000,13.77,13.835,13.61,13.69,534015,0
+GOOS.US,D,20250922,000000,13.63,13.96,13.585,13.69,560055,0
+GOOS.US,D,20250923,000000,13.7,13.84,13.5009,13.6,442666,0
+GOOS.US,D,20250924,000000,13.45,13.63,13.39,13.52,518310,0
+GOOS.US,D,20250925,000000,13.425,13.52,13.23,13.29,452528,0
+GOOS.US,D,20250926,000000,13.12,13.51,13.12,13.51,512747,0
+GOOS.US,D,20250929,000000,13.63,13.75,13.32,13.75,465728,0
+GOOS.US,D,20250930,000000,13.82,13.87,13.52,13.79,513088,0
+GOOS.US,D,20251001,000000,13.71,14.16,13.71,14.12,565766,0
+GOOS.US,D,20251002,000000,14.06,14.5,13.85,14.5,694253,0
+GOOS.US,D,20251003,000000,14.54,14.69,14.3843,14.61,643067,0
+GOOS.US,D,20251006,000000,14.58,14.61,14.21,14.29,382881,0
+GOOS.US,D,20251007,000000,14.3,14.3799,13.84,13.9,650651,0
+GOOS.US,D,20251008,000000,13.81,14,13.44,13.72,880436,0
+GOOS.US,D,20251009,000000,13.86,13.88,13.13,13.24,758686,0
+GOOS.US,D,20251010,000000,13.21,13.44,12.8601,12.89,498627,0
+GOOS.US,D,20251013,000000,13.127,13.19,12.82,13.06,408401,0
+GOOS.US,D,20251014,000000,12.96,13.635,12.85,13.5,450378,0
+GOOS.US,D,20251015,000000,13.61,13.665,12.87,13.01,639562,0
+GOOS.US,D,20251016,000000,13.04,13.15,12.85,13.04,496592,0
+GOOS.US,D,20251017,000000,12.885,13.22,12.8311,13.17,451005,0
+GOOS.US,D,20251020,000000,13.25,13.3,13.08,13.17,399743,0
+GOOS.US,D,20251021,000000,13.165,13.57,13.065,13.12,568388,0
+GOOS.US,D,20251022,000000,13.165,13.28,13.02,13.1,648935,0
+GOOS.US,D,20251023,000000,13.115,13.53,13.1,13.44,387978,0
+GOOS.US,D,20251024,000000,13.51,13.72,13.33,13.54,509636,0
+GOOS.US,D,20251027,000000,13.64,14.095,13.64,13.98,535822,0
+GOOS.US,D,20251028,000000,13.99,14.09,13.81,14.08,396034,0
+GOOS.US,D,20251029,000000,13.94,14.1,13.87,13.9,538181,0
+GOOS.US,D,20251030,000000,13.78,14.015,13.66,13.71,387110,0
+GOOS.US,D,20251031,000000,13.725,13.9707,13.67,13.93,714061,0
+GOOS.US,D,20251103,000000,13.85,14.2,13.5165,14.13,615668,0
+GOOS.US,D,20251104,000000,13.7601,14.205,13.63,13.72,1227311,0
+GOOS.US,D,20251105,000000,13.725,14.26,13.67,14.15,1177655,0
+GOOS.US,D,20251106,000000,12.255,12.39,11.42,12.21,2750572,0
+GOOS.US,D,20251107,000000,11.58,12.74,11.51,12.59,1290172,0
+GOOS.US,D,20251110,000000,12.71,13.285,12.39,13,1927699,0
+GOOS.US,D,20251111,000000,12.89,13.29,12.85,13.07,1053366,0
+GOOS.US,D,20251112,000000,13.055,13.49,13.055,13.41,708926,0
+GOOS.US,D,20251113,000000,13.37,13.5448,13.2,13.46,547443,0
+GOOS.US,D,20251114,000000,13.26,13.31,12.92,13.18,435019,0
+GOOS.US,D,20251117,000000,13.09,13.2,12.575,12.68,734415,0
+GOOS.US,D,20251118,000000,12.745,12.78,12.44,12.52,403782,0
+GOOS.US,D,20251119,000000,12.61,12.61,12.215,12.43,405290,0
+GOOS.US,D,20251120,000000,12.57,12.76,12.24,12.32,450367,0
+GOOS.US,D,20251121,000000,12.32,12.73,12.2247,12.51,535669,0
+GOOS.US,D,20251124,000000,12.52,12.955,12.43,12.89,485192,0
+GOOS.US,D,20251125,000000,12.975,13.5574,12.975,13.51,661297,0
+GOOS.US,D,20251126,000000,13.51,13.71,13.46,13.62,388656,0
+GOOS.US,D,20251128,000000,13.695,14.1313,13.63,14.03,342965,0
+GOOS.US,D,20251201,000000,13.98,14.6,13.9,14.37,747561,0
+GOOS.US,D,20251202,000000,14.4,14.41,13.92,13.98,459073,0
+GOOS.US,D,20251203,000000,14,14.105,13.66,13.91,399736,0
+GOOS.US,D,20251204,000000,13.9202,14.1,13.71,13.96,599688,0
+GOOS.US,D,20251205,000000,13.935,13.9617,13.33,13.38,625514,0
+GOOS.US,D,20251208,000000,13.46,13.49,13.14,13.14,484909,0
+GOOS.US,D,20251209,000000,13.15,13.34,13.07,13.07,405886,0
+GOOS.US,D,20251210,000000,13.07,13.215,12.9501,13.11,364661,0
+GOOS.US,D,20251211,000000,13.13,13.21,12.9679,13.04,451235,0
+GOOS.US,D,20251212,000000,13.19,13.22,12.77,12.8,804330,0
+GOOS.US,D,20251215,000000,12.7894,12.875,12.51,12.65,456896,0
+GOOS.US,D,20251216,000000,12.73,13.2299,12.64,12.98,1146666,0
+GOOS.US,D,20251217,000000,12.98,13.21,12.85,12.93,648632,0
+GOOS.US,D,20251218,000000,13.12,13.25,12.88,12.98,1440585,0
+GOOS.US,D,20251219,000000,12.95,13.125,12.695,12.87,1236585,0
+GOOS.US,D,20251222,000000,12.95,12.97,12.47,12.65,3211162,0
+GOOS.US,D,20251223,000000,12.7899,12.9,12.64,12.68,1483295,0
+GOOS.US,D,20251224,000000,12.76,12.88,12.66,12.75,481196,0
+GOOS.US,D,20251226,000000,12.82,13.1469,12.7,12.82,708063,0
+GOOS.US,D,20251229,000000,12.82,13.23,12.765,13.03,646363,0
+GOOS.US,D,20251230,000000,12.91,13.237,12.865,13.09,505226,0
+GOOS.US,D,20251231,000000,13.09,13.13,12.94,12.95,344769,0
+GOOS.US,D,20260102,000000,12.97,13.61,12.97,13.52,614262,0
+GOOS.US,D,20260105,000000,13.62,14.23,13.48,13.91,793651,0
+GOOS.US,D,20260106,000000,13.91,14.5,13.89,14.28,955920,0
+GOOS.US,D,20260107,000000,14.172,14.335,12.93,13,1193120,0
+GOOS.US,D,20260108,000000,12.885,13.86,12.83,13.6,1153227,0
+GOOS.US,D,20260109,000000,13.56,13.73,13.15,13.19,677980,0
+GOOS.US,D,20260112,000000,13.04,13.51,12.9,13.34,731330,0
+GOOS.US,D,20260113,000000,13.36,13.52,13.21,13.49,631975,0
+GOOS.US,D,20260114,000000,13.52,13.61,13.3,13.31,724144,0
+GOOS.US,D,20260115,000000,13.38,13.51,13.06,13.34,890060,0
+GOOS.US,D,20260116,000000,13.2076,13.25,12.7,12.87,772109,0
+GOOS.US,D,20260120,000000,12.64,12.9,12.16,12.17,921667,0
+GOOS.US,D,20260121,000000,12.27,12.7,12.19,12.6,929858,0
+GOOS.US,D,20260122,000000,12.69,13.06,12.69,12.85,685689,0
+GOOS.US,D,20260123,000000,12.75,12.87,12.69,12.84,364896,0
+GOOS.US,D,20260126,000000,12.815,12.93,12.55,12.57,434884,0
+GOOS.US,D,20260127,000000,12.62,12.73,12.5,12.51,518231,0
+GOOS.US,D,20260128,000000,12.3507,12.6,12.12,12.26,619750,0
+GOOS.US,D,20260129,000000,12.33,12.455,12.19,12.36,564606,0
+GOOS.US,D,20260130,000000,12.18,12.3099,12,12.16,744768,0
+GOOS.US,D,20260202,000000,12.28,12.725,12.25,12.63,871214,0
+GOOS.US,D,20260203,000000,12.58,12.85,12.49,12.68,632651,0
+GOOS.US,D,20260204,000000,12.705,13.345,12.44,13.22,1321019,0
+GOOS.US,D,20260205,000000,10.6,12.08,10.2,10.65,5074562,0
+GOOS.US,D,20260206,000000,10.295,11.38,10.27,11.24,2172400,0
+GOOS.US,D,20260209,000000,11.23,12.015,11.21,11.9,1320070,0
+GOOS.US,D,20260210,000000,11.83,12.165,11.828,11.96,928157,0
+GOOS.US,D,20260211,000000,11.97,12.105,11.6901,11.84,730252,0
+GOOS.US,D,20260212,000000,11.8801,12.02,11.6692,11.97,603417,0
+GOOS.US,D,20260213,000000,12.015,12.42,12.015,12.23,705726,0
+GOOS.US,D,20260217,000000,11.97,12.19,11.62,11.93,772828,0
+GOOS.US,D,20260218,000000,11.93,12.38,11.87,12.2,698912,0
diff --git a/daily/us/nyse stocks/1/gpi.us.txt b/daily/us/nyse stocks/1/gpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f5b71c3c3ed927c42c3df0e61166d75045f23ef
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPI.US,D,20050225,000000,24.8326,24.8326,24.0018,24.4232,477192.49520506,0
+GPI.US,D,20050228,000000,24.4321,24.4321,24.0773,24.3059,255826.99140848,0
+GPI.US,D,20050301,000000,24.3059,24.4769,24.1141,24.2185,217607.44084094,0
+GPI.US,D,20050302,000000,24.0962,24.3576,24.0475,24.1837,196334.89277989,0
+GPI.US,D,20050303,000000,24.2632,24.3496,23.8657,23.8924,249346.2193878,0
+GPI.US,D,20050304,000000,23.9461,24.2532,23.8924,24.1837,158347.76859595,0
+GPI.US,D,20050307,000000,24.1837,24.2969,24.0962,24.1837,234444.77029196,0
+GPI.US,D,20050308,000000,24.1479,24.5514,24.1479,24.4232,172903.09355344,0
+GPI.US,D,20050309,000000,24.2632,24.6766,24.2532,24.3943,294956.12401401,0
+GPI.US,D,20050310,000000,24.3943,24.4937,24.0306,24.1738,217495.75543583,0
+GPI.US,D,20050311,000000,24.0872,24.3576,23.9114,24.1141,93960.629464241,0
+GPI.US,D,20050314,000000,24.1141,24.2632,23.964,24.0872,71892.197119951,0
+GPI.US,D,20050315,000000,23.9561,24.1578,23.9561,24.1241,138778.67450649,0
+GPI.US,D,20050316,000000,24.0773,24.0872,23.6072,23.7096,187579.15948941,0
+GPI.US,D,20050317,000000,23.7703,23.9382,23.5883,23.8657,83265.997294111,0
+GPI.US,D,20050318,000000,23.9114,23.9461,23.6469,23.9382,181662.85154319,0
+GPI.US,D,20050321,000000,23.7354,23.8924,23.6341,23.8239,121941.34505546,0
+GPI.US,D,20050322,000000,23.6907,23.8657,23.303,23.341,123987.90464095,0
+GPI.US,D,20050323,000000,23.3667,23.4701,23.2007,23.2086,174495.86829474,0
+GPI.US,D,20050324,000000,23.2933,23.2933,23.0785,23.0955,136615.39864181,0
+GPI.US,D,20050328,000000,23.0955,23.322,23.0059,23.1222,132295.89013618,0
+GPI.US,D,20050329,000000,23.1322,23.1919,22.5746,22.6015,164712.83051224,0
+GPI.US,D,20050330,000000,22.6472,22.9414,22.5488,22.9016,170741.83003839,0
+GPI.US,D,20050331,000000,22.8638,23.312,22.7704,23.1222,145599.53361659,0
+GPI.US,D,20050401,000000,23.0865,23.303,22.6809,22.8042,141850.52623435,0
+GPI.US,D,20050404,000000,22.8042,23.2346,22.6552,23.0955,116939.65002134,0
+GPI.US,D,20050405,000000,23.0517,23.2683,22.9164,23.0695,105902.91841214,0
+GPI.US,D,20050406,000000,23.1142,23.2683,22.9592,23.0148,115683.94384501,0
+GPI.US,D,20050407,000000,22.9691,23.1919,22.8549,22.9871,126377.56984031,0
+GPI.US,D,20050408,000000,22.9871,23.0148,22.7256,22.8737,113979.48369859,0
+GPI.US,D,20050411,000000,22.8737,22.8917,22.7256,22.8827,127403.86815751,0
+GPI.US,D,20050412,000000,22.8827,23.1729,22.7614,23.1222,166762.40862219,0
+GPI.US,D,20050413,000000,23.0785,23.1322,22.83,22.8737,134000.35028258,0
+GPI.US,D,20050414,000000,22.9164,23.0148,22.838,22.8549,298147.71054554,0
+GPI.US,D,20050415,000000,22.8638,22.9504,22.7256,22.8549,749968.50146966,0
+GPI.US,D,20050418,000000,22.8549,23.2346,22.7704,23.1559,135363.71716474,0
+GPI.US,D,20050419,000000,23.1481,23.1829,22.9504,23.0605,148106.92126999,0
+GPI.US,D,20050420,000000,23.0865,23.1222,22.83,22.8638,226483.91510991,0
+GPI.US,D,20050421,000000,22.9016,23.3497,22.9016,23.2246,144123.47515451,0
+GPI.US,D,20050422,000000,23.1402,23.1481,22.7973,23.0338,229438.04438374,0
+GPI.US,D,20050425,000000,23.0695,23.2763,22.8827,23.1142,110567.54488131,0
+GPI.US,D,20050426,000000,23.0605,23.1639,22.846,22.9085,112500.40671204,0
+GPI.US,D,20050427,000000,22.8549,23.1402,22.5656,22.9085,148788.10162367,0
+GPI.US,D,20050428,000000,22.9164,22.9164,22.4851,22.5031,122281.43214489,0
+GPI.US,D,20050429,000000,22.513,22.5488,21.7934,22.1075,198155.0630307,0
+GPI.US,D,20050502,000000,22.0648,22.4941,22.0449,22.4941,116026.04328407,0
+GPI.US,D,20050503,000000,22.4107,22.8131,22.1989,22.513,113753.09436391,0
+GPI.US,D,20050504,000000,22.6879,23.3847,22.5746,23.3847,169150.06147191,0
+GPI.US,D,20050505,000000,23.4531,23.8657,23.1919,23.6907,308267.816893,0
+GPI.US,D,20050506,000000,23.814,23.9382,23.4254,23.5515,197931.69222048,0
+GPI.US,D,20050509,000000,23.5515,23.8657,23.303,23.8657,96803.07333296,0
+GPI.US,D,20050510,000000,23.7354,23.7354,23.1142,23.2683,87817.932183345,0
+GPI.US,D,20050511,000000,23.2843,23.4104,22.7973,23.331,89408.694575007,0
+GPI.US,D,20050512,000000,23.2843,23.5515,22.5299,22.7793,106588.1234651,0
+GPI.US,D,20050513,000000,22.7346,22.8638,22.3828,22.7704,64499.830711639,0
+GPI.US,D,20050516,000000,22.7704,23.3847,22.7526,23.3767,89181.299065509,0
+GPI.US,D,20050517,000000,23.2933,23.7354,23.2933,23.6739,168243.49795837,0
+GPI.US,D,20050518,000000,23.8507,23.972,23.3935,23.5795,315323.11473635,0
+GPI.US,D,20050519,000000,23.6072,23.814,23.5605,23.6341,261063.12517584,0
+GPI.US,D,20050520,000000,23.1222,23.7603,23.0338,23.6072,117162.01465673,0
+GPI.US,D,20050523,000000,23.6162,23.9114,23.6162,23.6818,127291.17657758,0
+GPI.US,D,20050524,000000,23.6469,23.7156,23.4531,23.5982,62109.159337452,0
+GPI.US,D,20050525,000000,23.4701,23.4701,23.2176,23.4174,96006.182874898,0
+GPI.US,D,20050526,000000,23.5515,23.814,23.5078,23.7354,101923.49699594,0
+GPI.US,D,20050527,000000,23.6907,23.8417,23.6162,23.6818,80764.646689638,0
+GPI.US,D,20050531,000000,23.5795,23.7255,23.4531,23.4801,116141.75338846,0
+GPI.US,D,20050601,000000,23.5078,23.9193,23.4254,23.6907,141620.11220039,0
+GPI.US,D,20050602,000000,23.64,23.9561,23.5795,23.814,193150.3494721,0
+GPI.US,D,20050603,000000,23.7881,23.9114,23.5515,23.6739,104764.93468984,0
+GPI.US,D,20050606,000000,23.6469,23.797,23.4531,23.7096,53805.198541509,0
+GPI.US,D,20050607,000000,23.7703,24.2185,23.7156,23.7354,264360.36006356,0
+GPI.US,D,20050608,000000,23.7792,23.9561,23.6162,23.6907,80764.646689638,0
+GPI.US,D,20050609,000000,23.6996,23.8657,23.4442,23.7096,58127.725571604,0
+GPI.US,D,20050610,000000,23.6649,23.9014,23.6252,23.814,54149.310330218,0
+GPI.US,D,20050613,000000,23.7255,24.0306,23.6341,23.8319,69388.834165836,0
+GPI.US,D,20050614,000000,23.7703,24.0555,23.6907,23.9461,81446.83321813,0
+GPI.US,D,20050615,000000,23.9461,23.9461,23.3587,23.6341,141166.32735622,0
+GPI.US,D,20050616,000000,23.6252,23.7354,23.3667,23.6907,145831.9600002,0
+GPI.US,D,20050617,000000,23.5178,23.5605,22.9961,22.9961,195536.99614701,0
+GPI.US,D,20050620,000000,22.846,23.1829,22.7793,23.1052,244115.11649454,0
+GPI.US,D,20050621,000000,23.1222,23.5178,23.1222,23.4104,122281.43214489,0
+GPI.US,D,20050622,000000,23.4354,23.5436,23.1919,23.2933,96689.375578211,0
+GPI.US,D,20050623,000000,23.2763,23.2763,22.6114,22.6552,103513.25321278,0
+GPI.US,D,20050624,000000,22.6552,22.6552,22.1542,22.4107,162099.79450266,0
+GPI.US,D,20050627,000000,22.3669,22.4185,21.8918,22.0726,113070.90783542,0
+GPI.US,D,20050628,000000,22.1253,22.6372,22.1253,22.5845,153110.62865376,0
+GPI.US,D,20050629,000000,22.2397,22.3321,21.703,21.7477,215675.58518503,0
+GPI.US,D,20050630,000000,21.8024,21.8371,21.1346,21.1346,156750.96915537,0
+GPI.US,D,20050701,000000,21.1863,21.5816,21.1424,21.5816,130701.10304523,0
+GPI.US,D,20050705,000000,21.5192,22.359,21.3958,22.2685,255374.21273913,0
+GPI.US,D,20050706,000000,22.2496,22.5209,22.1542,22.3669,321232.37945882,0
+GPI.US,D,20050707,000000,22.1542,22.8131,22.1253,22.7256,186325.46566272,0
+GPI.US,D,20050708,000000,22.7614,23.4254,22.6292,23.3497,159478.70909451,0
+GPI.US,D,20050711,000000,23.3497,23.5178,23.1829,23.4531,128766.22886485,0
+GPI.US,D,20050712,000000,23.4104,23.6252,23.2346,23.4978,92479.540128044,0
+GPI.US,D,20050713,000000,23.4978,23.5705,23.3847,23.4899,50276.543445014,0
+GPI.US,D,20050714,000000,23.5515,23.6469,23.4014,23.5268,127966.31988233,0
+GPI.US,D,20050715,000000,23.4442,23.9918,23.3767,23.9382,141166.32735622,0
+GPI.US,D,20050718,000000,23.9014,24.0018,23.7096,23.7792,115003.76966615,0
+GPI.US,D,20050719,000000,23.8507,24.0555,23.7792,23.814,168808.96820766,0
+GPI.US,D,20050720,000000,23.6907,24.3059,23.5078,24.2811,131951.77834746,0
+GPI.US,D,20050721,000000,24.289,24.449,23.9114,24.0714,138094.47562836,0
+GPI.US,D,20050722,000000,24.131,25.0274,24.131,24.8773,115348.88762968,0
+GPI.US,D,20050725,000000,26.3265,26.3265,25.6268,25.9577,253555.04866315,0
+GPI.US,D,20050726,000000,25.9577,25.9577,25.257,25.4051,138892.37226124,0
+GPI.US,D,20050727,000000,25.4588,25.4588,25.0632,25.1875,112050.64656714,0
+GPI.US,D,20050728,000000,25.2749,25.6088,25.2402,25.6088,79169.859598693,0
+GPI.US,D,20050729,000000,25.5831,25.8096,25.1965,25.5284,69728.921255262,0
+GPI.US,D,20050801,000000,25.4926,26.074,25.4926,25.8186,109317.87575389,0
+GPI.US,D,20050802,000000,26.5937,28.993,26.3265,28.7644,698668.67823191,0
+GPI.US,D,20050803,000000,27.7775,28.0429,26.8303,27.0162,457858.84602366,0
+GPI.US,D,20050804,000000,26.9456,27.4734,26.9456,27.2518,271300.95397734,0
+GPI.US,D,20050805,000000,27.034,27.3392,26.8303,26.873,332725.91443666,0
+GPI.US,D,20050808,000000,26.6812,27.3482,26.6812,26.8652,139117.7554211,0
+GPI.US,D,20050809,000000,26.9546,27.4276,26.9546,27.034,210102.3828527,0
+GPI.US,D,20050810,000000,27.1464,27.6294,26.8492,27.0698,181549.15378845,0
+GPI.US,D,20050811,000000,27.0251,27.4823,26.88,26.9546,322488.08563517,0
+GPI.US,D,20050812,000000,26.9287,27.3482,26.6724,27.1891,132406.56936646,0
+GPI.US,D,20050815,000000,27.034,27.8321,26.8125,27.5966,223757.18134558,0
+GPI.US,D,20050816,000000,27.5091,27.5091,26.7051,26.8989,185531.59372911,0
+GPI.US,D,20050817,000000,26.8303,26.8492,26.2568,26.4616,167329.8912211,0
+GPI.US,D,20050818,000000,26.3732,26.8125,26.3642,26.7518,105218.71953401,0
+GPI.US,D,20050819,000000,26.6207,26.723,26.3911,26.4526,78147.585980774,0
+GPI.US,D,20050822,000000,26.3821,26.8125,26.3821,26.6286,127291.17657758,0
+GPI.US,D,20050823,000000,27.2518,27.5191,26.9983,27.3392,131951.77834746,0
+GPI.US,D,20050824,000000,27.3233,27.3233,26.8899,27.06,99534.837971393,0
+GPI.US,D,20050825,000000,26.8989,27.034,26.5759,26.6207,65177.992540848,0
+GPI.US,D,20050826,000000,26.6207,26.6207,26.1734,26.3642,64608.497592284,0
+GPI.US,D,20050829,000000,26.2211,26.3732,26.084,26.3265,82242.717501372,0
+GPI.US,D,20050830,000000,26.238,26.3364,25.9319,26.1018,67000.175141291,0
+GPI.US,D,20050831,000000,26.1297,26.1734,25.6884,26.0213,164026.61928447,0
+GPI.US,D,20050901,000000,26.0303,26.1804,25.4747,25.7937,210557.17387169,0
+GPI.US,D,20050902,000000,25.8355,25.9666,25.6347,25.6615,165054.92995131,0
+GPI.US,D,20050906,000000,25.592,26.1018,25.5651,25.7053,226366.19265588,0
+GPI.US,D,20050907,000000,25.5363,25.5363,24.7045,25.2402,224432.32465033,0
+GPI.US,D,20050908,000000,25.1238,25.1695,24.922,25.0027,122624.53775878,0
+GPI.US,D,20050909,000000,25.0096,25.5114,25.0096,25.2669,172336.61712934,0
+GPI.US,D,20050912,000000,25.1596,25.1695,24.9688,25.0544,100101.3143955,0
+GPI.US,D,20050913,000000,24.8773,24.9857,24.5871,24.7392,206576.74628067,0
+GPI.US,D,20050914,000000,24.7392,24.8773,24.5246,24.5693,166645.69234297,0
+GPI.US,D,20050915,000000,24.5782,24.7214,24.4997,24.6766,138434.56271778,0
+GPI.US,D,20050916,000000,24.8246,24.9043,24.5693,24.6766,487767.39257151,0
+GPI.US,D,20050919,000000,24.6141,24.6865,24.1578,24.3576,71096.312836709,0
+GPI.US,D,20050920,000000,24.5782,24.7144,24.3327,24.3943,231826.70340828,0
+GPI.US,D,20050921,000000,24.3059,24.3059,23.5268,23.5705,141053.63577629,0
+GPI.US,D,20050922,000000,23.4801,23.8924,23.0605,23.7513,170968.21937307,0
+GPI.US,D,20050923,000000,23.6072,23.9918,23.4899,23.8239,44023.166933832,0
+GPI.US,D,20050926,000000,24.0475,24.0475,23.6469,23.8657,170968.21937307,0
+GPI.US,D,20050927,000000,23.7096,24.2811,23.6649,24.0714,102717.36892954,0
+GPI.US,D,20050928,000000,24.0714,24.2006,23.6469,24.131,156067.77645205,0
+GPI.US,D,20050929,000000,24.0872,24.3576,23.7255,24.2632,139457.84251053,0
+GPI.US,D,20050930,000000,24.1738,24.3496,24.0018,24.2632,260037.83303347,0
+GPI.US,D,20051003,000000,24.2632,24.5782,24.2632,24.4868,208621.2935165,0
+GPI.US,D,20051004,000000,24.4868,24.9043,24.3496,24.6328,140025.32510944,0
+GPI.US,D,20051005,000000,24.4868,24.4868,23.9561,24.1052,202821.7018495,0
+GPI.US,D,20051006,000000,24.0207,24.449,23.804,24.1648,142305.31725335,0
+GPI.US,D,20051007,000000,24.1578,24.449,23.9819,24.3149,297456.46844366,0
+GPI.US,D,20051010,000000,24.2274,24.2443,23.9193,24.1837,101126.60653787,0
+GPI.US,D,20051011,000000,24.1837,24.3943,24.0207,24.1738,216014.66609964,0
+GPI.US,D,20051012,000000,24.0475,24.2274,23.7792,24.0962,178590.99981534,0
+GPI.US,D,20051013,000000,24.0962,24.3854,23.8657,24.2363,173014.77895854,0
+GPI.US,D,20051014,000000,24.3059,24.3059,23.2933,23.7255,294731.74702897,0
+GPI.US,D,20051017,000000,23.9114,23.9114,22.7704,23.1222,622344.2810264,0
+GPI.US,D,20051018,000000,22.9871,23.2416,22.8131,23.1222,195995.81186528,0
+GPI.US,D,20051019,000000,22.9871,23.5883,22.7973,23.5883,103513.25321278,0
+GPI.US,D,20051020,000000,23.4701,23.6072,22.7436,23.0238,113636.37808471,0
+GPI.US,D,20051021,000000,23.0865,23.4442,23.0605,23.1481,142305.31725335,0
+GPI.US,D,20051024,000000,23.2086,23.7513,23.2007,23.5515,140025.32510944,0
+GPI.US,D,20051025,000000,23.3847,23.7156,23.2683,23.6162,90430.968192925,0
+GPI.US,D,20051026,000000,23.5268,23.6907,23.0955,23.2416,141166.32735622,0
+GPI.US,D,20051027,000000,23.0338,23.3767,22.7883,22.8549,72688.081403192,0
+GPI.US,D,20051028,000000,22.9414,23.7354,22.8131,23.0338,182461.7543509,0
+GPI.US,D,20051031,000000,23.1222,24.5246,23.1222,24.2969,261517.91619484,0
+GPI.US,D,20051101,000000,24.7482,25.6615,24.2363,25.5114,406892.06665158,0
+GPI.US,D,20051102,000000,25.423,25.8355,25.2143,25.8275,197133.7955876,0
+GPI.US,D,20051103,000000,26.0044,26.0044,25.4588,25.6973,216471.46946827,0
+GPI.US,D,20051104,000000,25.8096,26.1485,25.7589,26.064,143554.98638077,0
+GPI.US,D,20051107,000000,26.1574,26.6007,26.1574,26.3642,226483.91510991,0
+GPI.US,D,20051108,000000,26.1903,26.5053,26.064,26.2658,138551.27899699,0
+GPI.US,D,20051109,000000,26.1973,26.8035,26.1804,26.5858,139006.07001599,0
+GPI.US,D,20051110,000000,26.5411,26.6107,25.7142,26.4269,324306.24353632,0
+GPI.US,D,20051111,000000,26.2927,26.4855,25.9766,26.1654,275622.47483261,0
+GPI.US,D,20051114,000000,26.0392,26.238,26.0044,26.1297,110453.84712655,0
+GPI.US,D,20051115,000000,26.1734,26.4348,25.9319,26.1574,135703.80425417,0
+GPI.US,D,20051116,000000,26.238,26.4269,26.1117,26.2847,172221.91319976,0
+GPI.US,D,20051117,000000,26.3732,26.88,26.3542,26.8035,164147.36026296,0
+GPI.US,D,20051118,000000,26.8989,26.9794,26.6375,26.7766,155839.37476773,0
+GPI.US,D,20051121,000000,26.6375,26.8214,26.6007,26.7329,217607.44084094,0
+GPI.US,D,20051122,000000,26.7668,26.8899,26.559,26.723,260720.01956196,0
+GPI.US,D,20051123,000000,26.8125,27.3392,26.8125,27.2338,149583.98590691,0
+GPI.US,D,20051125,000000,27.2696,27.4008,27.1991,27.2785,39476.262918701,0
+GPI.US,D,20051128,000000,27.1891,27.2239,26.5937,26.5937,75874.63706062,0
+GPI.US,D,20051129,000000,26.4716,27.3392,26.4269,27.0768,155497.27532866,0
+GPI.US,D,20051130,000000,27.034,27.2616,26.9794,27.1364,103740.64872228,0
+GPI.US,D,20051201,000000,27.2518,28.4215,27.0698,27.852,302009.40950771,0
+GPI.US,D,20051202,000000,27.7775,28.9572,27.7676,28.3628,569105.55890899,0
+GPI.US,D,20051205,000000,28.1393,28.2019,27.6026,28.1124,295981.41615639,0
+GPI.US,D,20051206,000000,27.9117,28.7385,27.9117,28.0429,133548.57778805,0
+GPI.US,D,20051207,000000,28.1582,28.2973,27.8321,28.1045,91344.574930198,0
+GPI.US,D,20051208,000000,28.1045,28.1213,27.7189,27.8699,87023.054074924,0
+GPI.US,D,20051209,000000,27.8699,28.1313,27.7417,28.0866,128766.22886485,0
+GPI.US,D,20051212,000000,28.0429,28.1482,27.8222,27.9494,67224.552126326,0
+GPI.US,D,20051213,000000,28.0169,28.2624,27.9832,28.1313,127291.17657758,0
+GPI.US,D,20051214,000000,28.1213,28.3728,27.9405,28.175,122281.43214489,0
+GPI.US,D,20051215,000000,28.2107,28.3539,27.5698,28.2973,156067.77645205,0
+GPI.US,D,20051216,000000,28.3728,28.5616,28.3539,28.3808,191557.5747308,0
+GPI.US,D,20051219,000000,28.2446,28.3808,28.1124,28.1582,168347.13396492,0
+GPI.US,D,20051220,000000,28.0866,28.4215,28.0429,28.2019,147878.51958567,0
+GPI.US,D,20051221,000000,28.2874,28.5259,28.0518,28.3161,132861.36038545,0
+GPI.US,D,20051222,000000,28.2874,28.3251,27.7417,27.9206,179618.30430735,0
+GPI.US,D,20051223,000000,27.9653,28.2107,27.9494,28.1045,38332.242147468,0
+GPI.US,D,20051227,000000,28.192,28.2187,27.6205,27.6483,68705.641462523,0
+GPI.US,D,20051228,000000,27.7596,27.8699,27.3482,27.6622,62109.159337452,0
+GPI.US,D,20051229,000000,27.6294,27.9405,27.365,27.7,77582.115731493,0
+GPI.US,D,20051230,000000,27.4823,27.8699,27.3064,27.6294,134000.35028258,0
+GPI.US,D,20060103,000000,27.8033,28.3251,27.1991,28.1482,107611.40325783,0
+GPI.US,D,20060104,000000,28.2019,28.4622,28.2019,28.3341,81102.721429422,0
+GPI.US,D,20060105,000000,28.4046,28.5437,28.175,28.5259,53575.79068237,0
+GPI.US,D,20060106,000000,28.5527,28.5616,28.1482,28.3957,95440.712625616,0
+GPI.US,D,20060109,000000,28.2187,28.8946,28.175,28.668,193150.3494721,0
+GPI.US,D,20060110,000000,28.4453,28.6491,28.3957,28.6143,108066.19427683,0
+GPI.US,D,20060111,000000,28.499,28.8171,28.2624,28.7465,148563.72463863,0
+GPI.US,D,20060112,000000,28.6143,28.9473,28.6143,28.7137,128997.64907363,0
+GPI.US,D,20060113,000000,28.659,28.8489,28.6491,28.8171,79169.859598693,0
+GPI.US,D,20060117,000000,28.7047,28.7047,28.0011,28.3341,124445.7141844,0
+GPI.US,D,20060118,000000,28.2624,28.4553,28.1582,28.4553,120920.07761237,0
+GPI.US,D,20060119,000000,28.5169,28.8329,28.4453,28.8329,66314.970088336,0
+GPI.US,D,20060120,000000,28.8856,28.8856,28.3887,28.5806,175868.29075029,0
+GPI.US,D,20060123,000000,28.5706,28.8588,28.4315,28.5706,125012.1906085,0
+GPI.US,D,20060124,000000,28.6491,29.4501,28.6491,29.4412,189511.01514532,0
+GPI.US,D,20060125,000000,29.2295,29.802,29.2295,29.5317,165395.01704073,0
+GPI.US,D,20060126,000000,30.3555,30.3645,29.486,29.8894,176429.73630029,0
+GPI.US,D,20060127,000000,29.8894,30.2443,29.6758,30.1608,87924.586714348,0
+GPI.US,D,20060130,000000,29.9779,30.4609,29.9779,30.1876,102833.07903393,0
+GPI.US,D,20060131,000000,30.1876,30.4868,30.0654,30.3118,86567.256881108,0
+GPI.US,D,20060201,000000,30.3645,30.6269,30.2253,30.5235,121941.34505546,0
+GPI.US,D,20060202,000000,30.4609,30.608,29.8894,30.1776,162324.17148769,0
+GPI.US,D,20060203,000000,30.1518,30.5056,30.1101,30.1966,72454.64884477,0
+GPI.US,D,20060206,000000,30.1429,30.1429,29.5922,30.0305,94415.420483236,0
+GPI.US,D,20060207,000000,29.9421,30.4251,29.3329,29.3796,155727.68936263,0
+GPI.US,D,20060208,000000,29.2375,29.9341,29.1639,29.7195,98964.336848007,0
+GPI.US,D,20060209,000000,29.8964,30.4609,29.8397,29.9948,85088.179894553,0
+GPI.US,D,20060210,000000,30.0028,30.2253,29.5595,30.0654,61650.343619174,0
+GPI.US,D,20060213,000000,29.9064,30.2691,29.7652,30.1022,71892.197119951,0
+GPI.US,D,20060214,000000,30.2343,30.7263,30.1518,30.5643,122396.13607446,0
+GPI.US,D,20060215,000000,30.4162,30.6637,30.278,30.4868,96462.986243534,0
+GPI.US,D,20060216,000000,30.5235,30.7441,30.4062,30.6369,122849.92091863,0
+GPI.US,D,20060217,000000,30.6905,31.7619,30.6,31.6933,177455.02844267,0
+GPI.US,D,20060221,000000,31.5303,31.6287,30.6547,30.9618,117054.35395091,0
+GPI.US,D,20060222,000000,31.0393,31.3832,30.77,31.0681,97373.574456345,0
+GPI.US,D,20060223,000000,33.4047,35.3378,33.361,33.6244,687748.66290192,0
+GPI.US,D,20060224,000000,33.4047,33.4047,32.395,33.0907,448979.35323023,0
+GPI.US,D,20060227,000000,33.1751,34.2138,33.1583,33.8271,439313.03172694,0
+GPI.US,D,20060228,000000,33.9354,34.1442,33.4693,33.6502,205665.15189303,0
+GPI.US,D,20060301,000000,33.7605,34.646,33.7605,34.3539,457057.93086631,0
+GPI.US,D,20060302,000000,34.3539,34.6093,33.688,33.7416,198498.16864458,0
+GPI.US,D,20060303,000000,33.6244,34.2863,33.6164,33.6164,233875.2753434,0
+GPI.US,D,20060306,000000,32.7786,34.4513,32.7786,34.1262,247295.63510304,0
+GPI.US,D,20060307,000000,34.0478,34.7186,33.9951,34.1989,256056.39926762,0
+GPI.US,D,20060308,000000,34.2953,34.6272,34.0308,34.0567,230347.62642173,0
+GPI.US,D,20060309,000000,34.0895,34.9711,34.0021,34.6639,336367.26111308,0
+GPI.US,D,20060310,000000,34.7266,35.2513,34.6372,35.1659,432147.0546533,0
+GPI.US,D,20060313,000000,35.3825,36.3456,35.3825,36.0334,450800.52965585,0
+GPI.US,D,20060314,000000,35.954,36.3089,35.6985,36.1498,286770.89184692,0
+GPI.US,D,20060315,000000,36.3089,37.248,36.1151,36.7541,461152.05621209,0
+GPI.US,D,20060316,000000,36.444,37.1317,36.444,36.8783,580594.06301272,0
+GPI.US,D,20060317,000000,37.0104,37.9239,36.9647,37.7051,547036.12038989,0
+GPI.US,D,20060320,000000,37.7848,39.5576,37.7578,39.1194,656004.85348097,0
+GPI.US,D,20060321,000000,39.0559,39.7457,38.9475,39.4732,607325.10947653,0
+GPI.US,D,20060322,000000,39.3421,40.2454,39.3421,40.149,503583.45457944,0
+GPI.US,D,20060323,000000,40.168,41.3914,40.0408,41.2216,596175.68628741,0
+GPI.US,D,20060324,000000,41.4391,42.1965,41.1419,42.1696,758156.75216122,0
+GPI.US,D,20060327,000000,42.1696,43.1892,41.952,43.0889,656696.09558284,0
+GPI.US,D,20060328,000000,43.0324,44.1037,42.917,43.0034,1046180.33166,0
+GPI.US,D,20060329,000000,43.8403,43.8492,42.1696,43.7379,702649.10582294,0
+GPI.US,D,20060330,000000,43.401,43.7707,43.0791,43.6485,527353.32854568,0
+GPI.US,D,20060331,000000,42.3326,42.5751,41.0276,41.79,1259011.4606266,0
+GPI.US,D,20060403,000000,41.79,43.9257,41.79,43.6008,928216.39567111,0
+GPI.US,D,20060404,000000,43.5134,44.7188,43.4288,44.1762,725285.02076616,0
+GPI.US,D,20060405,000000,42.6973,43.5312,42.3406,43.4647,781364.17440264,0
+GPI.US,D,20060406,000000,43.2529,44.1484,43.0791,43.8145,471047.78557452,0
+GPI.US,D,20060407,000000,43.3831,43.7618,43.1366,43.2956,715048.19813948,0
+GPI.US,D,20060410,000000,43.4736,44.3929,43.4467,44.2269,423729.39610261,0
+GPI.US,D,20060411,000000,44.1394,44.5957,43.9188,44.0778,470480.30297559,0
+GPI.US,D,20060412,000000,43.2439,44.6134,43.2439,44.3085,353657.36923346,0
+GPI.US,D,20060413,000000,44.1315,45.5895,44.0003,45.2476,389147.16751221,0
+GPI.US,D,20060417,000000,45.5994,46.6113,45.4066,46.0835,817540.18390916,0
+GPI.US,D,20060418,000000,45.7316,46.4145,45.3092,46.3279,558864.71158304,0
+GPI.US,D,20060419,000000,46.2931,46.9531,46.145,46.5773,480832.83570666,0
+GPI.US,D,20060420,000000,46.5863,47.0683,46.3558,46.7135,312930.43101252,0
+GPI.US,D,20060421,000000,47.1558,47.2413,46.3101,46.5148,377883.04039352,0
+GPI.US,D,20060424,000000,46.5943,47.949,46.5406,47.3745,642018.01729722,0
+GPI.US,D,20060425,000000,47.4202,48.5085,47.295,48.3325,500736.98601144,0
+GPI.US,D,20060426,000000,47.9847,48.4668,47.4808,47.7333,322488.08563517,0
+GPI.US,D,20060427,000000,47.2512,47.778,47.1469,47.2602,387097.58940227,0
+GPI.US,D,20060428,000000,46.4233,48.3961,46.4233,47.9847,397453.1406578,0
+GPI.US,D,20060501,000000,47.8933,49.1843,47.8933,48.3237,503583.45457944,0
+GPI.US,D,20060502,000000,49.9684,54.3803,49.9684,53.2721,1305195.8910756,0
+GPI.US,D,20060503,000000,53.6248,54.1625,52.9044,53.1846,1123418.3356028,0
+GPI.US,D,20060504,000000,53.2721,53.4291,52.9481,53.2999,490841.25664901,0
+GPI.US,D,20060505,000000,53.6248,54.3007,53.5205,53.7939,377883.04039352,0
+GPI.US,D,20060508,000000,53.5722,54.8284,53.5474,54.3723,421796.53427188,0
+GPI.US,D,20060509,000000,54.3355,55.5232,54.3355,55.069,397907.93167679,0
+GPI.US,D,20060510,000000,54.9775,55.0054,54.1437,54.5819,282788.45190625,0
+GPI.US,D,20060511,000000,54.5819,55.6047,54.418,54.5551,443183.7862625,0
+GPI.US,D,20060512,000000,54.4547,54.4547,52.7383,52.9142,406440.29415705,0
+GPI.US,D,20060515,000000,53.6248,56.2348,53.6248,55.543,751333.88070147,0
+GPI.US,D,20060516,000000,55.4506,55.7975,54.9258,54.9258,562734.45994378,0
+GPI.US,D,20060517,000000,54.5024,54.8116,53.4867,53.5146,541686.28886777,0
+GPI.US,D,20060518,000000,54.3723,55.5797,53.4679,53.6338,623589.92545453,0
+GPI.US,D,20060519,000000,53.4142,54.899,53.0982,54.0542,404051.63513251,0
+GPI.US,D,20060522,000000,53.7024,53.7591,52.2196,52.4829,890677.01928242,0
+GPI.US,D,20060523,000000,52.5018,53.608,51.6819,51.7176,594241.81828186,0
+GPI.US,D,20060524,000000,51.5119,51.5119,49.7995,51.0488,893642.21647928,0
+GPI.US,D,20060525,000000,52.3944,54.427,52.3587,54.1437,799337.47522633,0
+GPI.US,D,20060526,000000,54.1625,54.2858,53.2363,53.7669,435556.98112095,0
+GPI.US,D,20060530,000000,53.6338,53.7114,52.9391,53.2283,655783.49502039,0
+GPI.US,D,20060531,000000,53.3357,54.1983,53.1846,53.4231,408936.61388742,0
+GPI.US,D,20060601,000000,53.2909,54.3096,53.2909,54.2401,546922.42263513,0
+GPI.US,D,20060602,000000,54.9437,55.1981,53.933,54.4965,375159.32515365,0
+GPI.US,D,20060605,000000,54.5024,54.8195,52.8607,53.1936,385394.13543068,0
+GPI.US,D,20060606,000000,53.0902,53.2283,51.3519,52.0317,418036.4589666,0
+GPI.US,D,20060607,000000,51.8956,53.2194,51.7077,52.304,448524.56221123,0
+GPI.US,D,20060608,000000,51.8697,52.4134,50.4335,51.979,532132.65894441,0
+GPI.US,D,20060609,000000,52.304,53.1756,51.3609,51.3946,318166.5647799,0
+GPI.US,D,20060612,000000,50.5499,51.7862,49.4407,49.6405,497211.3494394,0
+GPI.US,D,20060613,000000,48.6139,50.2319,48.6139,49.4576,630756.90870299,0
+GPI.US,D,20060614,000000,49.6772,50.0211,48.1109,49.065,487885.11502554,0
+GPI.US,D,20060615,000000,49.228,52.1411,49.1843,51.5587,900689.46492406,0
+GPI.US,D,20060616,000000,51.5676,52.0218,50.2766,50.5499,773287.60911619,0
+GPI.US,D,20060619,000000,50.5499,51.0826,49.7041,50.7238,592879.45757451,0
+GPI.US,D,20060620,000000,48.7907,49.1247,47.0683,47.0683,2879869.5473532,0
+GPI.US,D,20060621,000000,47.0683,47.1648,45.9949,46.1887,5258773.7070107,0
+GPI.US,D,20060622,000000,46.1887,46.8755,46.0019,46.8308,1150263.0798214,0
+GPI.US,D,20060623,000000,47.0316,48.3504,47.0316,47.6995,1728239.0759504,0
+GPI.US,D,20060626,000000,47.7074,48.4041,47.3834,47.6905,774997.1001367,0
+GPI.US,D,20060627,000000,48.0025,48.2957,47.1648,47.778,680465.96954908,0
+GPI.US,D,20060628,000000,48.0841,49.1684,47.7253,48.6496,723694.25837449,0
+GPI.US,D,20060629,000000,48.7828,49.881,48.0125,49.4854,763504.5713337,0
+GPI.US,D,20060630,000000,49.228,49.7726,48.9279,49.5291,609829.47860547,0
+GPI.US,D,20060703,000000,51.2048,51.3519,50.2319,50.3293,285293.82721,0
+GPI.US,D,20060705,000000,50.5051,50.5499,48.6744,48.9279,633256.24695782,0
+GPI.US,D,20060706,000000,49.7219,50.2139,49.1326,50.0132,520073.65371729,0
+GPI.US,D,20060707,000000,49.9516,50.7764,49.5471,49.7319,647365.8364697,0
+GPI.US,D,20060710,000000,49.8094,51.665,49.8094,51.3429,894435.08223805,0
+GPI.US,D,20060711,000000,51.1511,51.3609,49.9058,50.5578,1094753.4211334,0
+GPI.US,D,20060712,000000,51.1611,51.187,48.8851,49.1754,677510.83410043,0
+GPI.US,D,20060713,000000,49.1754,49.5748,48.1546,48.6496,690817.49610532,0
+GPI.US,D,20060714,000000,47.8217,48.4826,46.6113,47.4112,847112.66806688,0
+GPI.US,D,20060717,000000,47.5265,48.6307,47.285,48.0125,431125.78721021,0
+GPI.US,D,20060718,000000,48.2203,48.6139,47.1727,48.0275,738363.28108673,0
+GPI.US,D,20060719,000000,48.1109,50.8371,48.1109,50.3371,1129562.0390585,0
+GPI.US,D,20060720,000000,50.5946,50.8838,48.8255,48.911,535549.62863579,0
+GPI.US,D,20060721,000000,48.7907,48.7907,48.0602,48.4141,726427.02918775,0
+GPI.US,D,20060724,000000,48.3504,50.2407,48.3325,50.2219,798428.89936317,0
+GPI.US,D,20060725,000000,50.2219,51.2784,50.0401,51.0259,860876.1334404,0
+GPI.US,D,20060726,000000,51.0259,51.6034,50.2319,50.9275,567624.46957279,0
+GPI.US,D,20060727,000000,51.2982,51.6918,50.2855,50.4335,645432.97463897,0
+GPI.US,D,20060728,000000,50.5151,53.2462,50.3014,52.807,941643.7986545,0
+GPI.US,D,20060731,000000,52.1321,54.2669,52.0585,53.9042,1163118.9755066,0
+GPI.US,D,20060801,000000,50.0032,50.6681,43.3136,43.7379,4964953.5543693,0
+GPI.US,D,20060802,000000,44.529,44.5867,41.79,43.0411,2441694.4993485,0
+GPI.US,D,20060803,000000,42.6198,44.7725,42.5841,43.9913,1165507.6345311,0
+GPI.US,D,20060804,000000,44.2101,44.522,42.426,42.7252,739503.27715867,0
+GPI.US,D,20060807,000000,42.3743,44.4476,41.8377,44.2825,857690.58395779,0
+GPI.US,D,20060808,000000,44.1931,44.1931,41.465,41.9083,802634.71011405,0
+GPI.US,D,20060809,000000,42.1965,42.7322,40.5358,40.7116,760436.74430512,0
+GPI.US,D,20060810,000000,40.6142,41.6776,39.9275,41.5365,980999.32059471,0
+GPI.US,D,20060811,000000,41.4471,41.5098,40.2554,40.7931,528153.2375282,0
+GPI.US,D,20060814,000000,40.6142,41.3814,40.168,40.5456,590601.47778026,0
+GPI.US,D,20060815,000000,40.7663,42.9419,40.649,42.5005,980203.43631146,0
+GPI.US,D,20060816,000000,42.7162,43.0791,41.6269,43.0791,558978.40933779,0
+GPI.US,D,20060817,000000,42.8573,43.6485,42.2123,42.4917,484812.25712286,0
+GPI.US,D,20060818,000000,42.8136,42.8136,41.9083,42.5751,460239.45564964,0
+GPI.US,D,20060821,000000,42.3584,42.3584,41.4561,41.5912,577524.22363451,0
+GPI.US,D,20060822,000000,41.1866,41.952,40.9471,41.6269,873049.84259708,0
+GPI.US,D,20060823,000000,41.6179,41.7313,40.801,41.4004,539526.03152754,0
+GPI.US,D,20060824,000000,41.2036,41.2216,39.7457,40.158,749743.11830981,0
+GPI.US,D,20060825,000000,40.0149,40.2903,38.9813,38.9992,1139689.1886297,0
+GPI.US,D,20060828,000000,39.0727,40.3428,39.0727,39.8578,551128.23338601,0
+GPI.US,D,20060829,000000,39.7197,40.3925,39.358,40.2386,775449.87880606,0
+GPI.US,D,20060830,000000,40.1779,40.3171,39.0906,39.5319,851099.13270682,0
+GPI.US,D,20060831,000000,39.8578,40.1392,39.5409,39.8241,534523.33031859,0
+GPI.US,D,20060901,000000,40.6142,40.649,39.8171,40.1302,449322.45884411,0
+GPI.US,D,20060905,000000,40.325,40.9829,40.0963,40.7464,506656.31248212,0
+GPI.US,D,20060906,000000,40.1392,40.2117,38.9892,39.1553,948581.37404381,0
+GPI.US,D,20060907,000000,38.9892,39.5836,38.6791,38.9028,846770.56862781,0
+GPI.US,D,20060908,000000,38.9128,39.2954,38.4069,38.7497,773172.90518662,0
+GPI.US,D,20060911,000000,38.548,39.9275,38.039,39.2517,448298.17287656,0
+GPI.US,D,20060912,000000,39.0826,42.3226,39.0559,41.9778,801953.52976037,0
+GPI.US,D,20060913,000000,41.8904,42.4002,41.301,41.4848,778410.04512881,0
+GPI.US,D,20060914,000000,41.5195,41.5195,40.7186,40.7464,508702.87206759,0
+GPI.US,D,20060915,000000,41.1509,42.7869,41.0098,42.258,1188940.4399323,0
+GPI.US,D,20060918,000000,41.5365,41.8834,40.7831,41.0276,622797.05969575,0
+GPI.US,D,20060919,000000,41.1589,41.5812,39.9712,40.9829,737455.71139838,0
+GPI.US,D,20060920,000000,41.5722,43.4974,41.3627,43.0411,880102.12191596,0
+GPI.US,D,20060921,000000,43.0511,43.1128,41.3537,41.7025,721416.27858024,0
+GPI.US,D,20060922,000000,41.7223,42.8493,41.7223,42.5751,570695.31512583,0
+GPI.US,D,20060925,000000,42.5095,43.7191,42.3505,43.6485,601295.10377557,0
+GPI.US,D,20060926,000000,43.4288,44.1574,42.9607,43.0124,760323.04655037,0
+GPI.US,D,20060927,000000,43.0124,44.4763,42.5572,44.2558,1066199.1858944,0
+GPI.US,D,20060928,000000,44.7099,44.8252,43.5223,44.2021,543278.05743425,0
+GPI.US,D,20060929,000000,44.3562,44.8342,43.8642,43.8642,552040.83394847,0
+GPI.US,D,20061002,000000,43.9536,44.6134,43.411,43.6574,441357.57896278,0
+GPI.US,D,20061003,000000,43.4387,44.7099,43.1038,44.4953,430667.97766675,0
+GPI.US,D,20061004,000000,44.3173,44.8162,44.1673,44.4863,681603.95327138,0
+GPI.US,D,20061005,000000,44.6851,44.7725,43.8552,44.4476,635873.30766668,0
+GPI.US,D,20061006,000000,44.3085,44.3085,43.5134,43.9913,370493.69250967,0
+GPI.US,D,20061009,000000,43.1972,44.522,43.1972,44.3372,391875.91362618,0
+GPI.US,D,20061010,000000,44.2558,44.6046,43.7618,44.1235,479121.33233649,0
+GPI.US,D,20061011,000000,43.2956,43.3136,42.2949,42.6705,794106.37233306,0
+GPI.US,D,20061012,000000,42.7062,43.4974,42.7062,43.0791,384594.22644816,0
+GPI.US,D,20061013,000000,42.9866,43.0791,42.7689,42.8573,257759.85323921,0
+GPI.US,D,20061016,000000,42.6973,43.1366,42.6625,43.0034,210897.26096112,0
+GPI.US,D,20061017,000000,42.4518,43.1218,42.1965,42.9419,310430.08658287,0
+GPI.US,D,20061018,000000,43.1625,43.2152,42.0205,42.3584,553063.10756639,0
+GPI.US,D,20061019,000000,42.1786,44.1484,42.1786,44.0957,889203.9793448,0
+GPI.US,D,20061020,000000,44.3173,44.4019,43.7966,44.2358,470480.30297559,0
+GPI.US,D,20061023,000000,43.7966,45.5259,43.7966,44.9316,356269.39906822,0
+GPI.US,D,20061024,000000,44.9236,45.4901,44.9236,45.2218,247982.85250563,0
+GPI.US,D,20061025,000000,45.0021,45.508,44.5867,44.8869,263452.79037521,0
+GPI.US,D,20061026,000000,44.9663,46.2324,44.9663,45.9245,347399.96802299,0
+GPI.US,D,20061027,000000,45.7823,46.3638,45.3967,45.4255,265613.04771544,0
+GPI.US,D,20061030,000000,45.4255,46.9869,45.1771,46.4969,431125.78721021,0
+GPI.US,D,20061031,000000,48.3504,51.5854,48.3057,50.3819,1926735.2322453,0
+GPI.US,D,20061101,000000,49.2728,50.0211,47.2781,47.4291,986457.81899747,0
+GPI.US,D,20061102,000000,47.4361,49.7468,47.3834,48.737,788985.94867009,0
+GPI.US,D,20061103,000000,48.8175,49.065,47.939,48.4508,353540.65295425,0
+GPI.US,D,20061106,000000,48.424,49.5391,48.2302,49.4497,351039.30234978,0
+GPI.US,D,20061107,000000,49.2728,50.2766,49.0561,49.2449,429756.38327912,0
+GPI.US,D,20061108,000000,49.0988,50.4237,48.9189,50.0211,409961.9060298,0
+GPI.US,D,20061109,000000,50.1175,50.204,48.9567,49.0024,431576.55352992,0
+GPI.US,D,20061110,000000,49.7726,49.9516,48.9656,49.7916,313498.91978627,0
+GPI.US,D,20061113,000000,49.7041,50.0748,48.9011,49.1684,283927.44180338,0
+GPI.US,D,20061114,000000,49.0909,50.2139,48.4319,50.1513,296099.13861042,0
+GPI.US,D,20061115,000000,50.0211,50.4783,49.8462,50.2855,310998.57535662,0
+GPI.US,D,20061116,000000,50.3014,50.5678,49.2827,49.7558,411213.58750686,0
+GPI.US,D,20061117,000000,49.7121,49.7121,48.7103,48.8672,265384.64603112,0
+GPI.US,D,20061120,000000,48.4925,49.4934,48.2391,48.8851,301557.63701319,0
+GPI.US,D,20061121,000000,49.0293,49.1942,47.9768,48.2957,339093.99487741,0
+GPI.US,D,20061122,000000,48.4409,48.7738,48.27,48.4508,237969.40068918,0
+GPI.US,D,20061124,000000,48.27,48.6834,48.261,48.4409,200886.82766913,0
+GPI.US,D,20061127,000000,48.3504,48.3862,47.2512,47.3466,780228.20302997,0
+GPI.US,D,20061128,000000,46.9442,46.9442,45.4156,45.4822,887269.10516443,0
+GPI.US,D,20061129,000000,45.7157,46.1887,45.2058,45.5994,502447.48320677,0
+GPI.US,D,20061130,000000,45.6273,45.7485,44.6394,44.8252,528834.41788188,0
+GPI.US,D,20061201,000000,44.7468,44.9504,43.4467,44.1673,712092.05651601,0
+GPI.US,D,20061204,000000,44.3085,45.4822,44.3085,44.9923,329199.27168981,0
+GPI.US,D,20061205,000000,45.186,45.2545,44.4664,44.8252,634736.33011919,0
+GPI.US,D,20061206,000000,44.6294,45.1054,44.3651,44.7975,241494.03108639,0
+GPI.US,D,20061207,000000,44.7975,44.9406,43.883,44.3292,673867.47507437,0
+GPI.US,D,20061208,000000,44.1394,44.7975,43.9257,44.4575,330221.54530772,0
+GPI.US,D,20061211,000000,44.045,45.5806,44.045,45.2735,519507.17729319,0
+GPI.US,D,20061212,000000,45.4066,45.5726,44.4863,44.9057,276987.85406442,0
+GPI.US,D,20061213,000000,45.2158,45.6879,44.522,44.8609,778291.31649996,0
+GPI.US,D,20061214,000000,44.8799,46.2236,44.8799,45.7237,330794.05878075,0
+GPI.US,D,20061215,000000,45.7654,46.0278,44.9316,44.9923,295981.41615639,0
+GPI.US,D,20061218,000000,45.2158,45.5338,44.4763,44.5628,238081.08609428,0
+GPI.US,D,20061219,000000,44.3372,44.7099,43.6922,44.3462,300648.05497519,0
+GPI.US,D,20061220,000000,44.7895,45.8181,44.6851,45.1334,398929.19911988,0
+GPI.US,D,20061221,000000,44.8342,45.67,44.7468,45.009,215447.18350071,0
+GPI.US,D,20061222,000000,45.0518,45.1959,44.5141,44.9236,165054.92995131,0
+GPI.US,D,20061226,000000,44.5707,45.4752,44.529,45.1601,140144.0537383,0
+GPI.US,D,20061227,000000,45.3788,45.8638,45.3271,45.7157,226937.69995408,0
+GPI.US,D,20061228,000000,45.661,46.0923,45.3271,45.7157,190645.98034316,0
+GPI.US,D,20061229,000000,45.7574,46.2324,45.4255,45.4663,266748.01291328,0
+GPI.US,D,20070103,000000,45.6978,45.7068,44.3372,45.1144,690022.6179969,0
+GPI.US,D,20070104,000000,45.009,45.1144,44.4386,44.9146,237510.5849709,0
+GPI.US,D,20070105,000000,44.4296,45.0975,43.4288,43.7896,740759.98950984,0
+GPI.US,D,20070108,000000,42.917,43.7479,41.4163,43.7191,1100442.3335702,0
+GPI.US,D,20070109,000000,45.186,47.138,45.186,46.1709,1203159.7024997,0
+GPI.US,D,20070110,000000,46.0923,46.4969,45.5627,46.4422,316345.38835427,0
+GPI.US,D,20070111,000000,46.3468,47.6548,46.2324,47.5534,568986.83028014,0
+GPI.US,D,20070112,000000,47.5534,48.093,47.3198,47.9021,378003.78137201,0
+GPI.US,D,20070116,000000,48.2003,48.6744,47.5593,47.9221,297694.93187619,0
+GPI.US,D,20070117,000000,47.6995,48.0195,46.6718,46.8845,610622.34436425,0
+GPI.US,D,20070118,000000,46.8915,47.6458,46.7672,46.9103,337165.15774596,0
+GPI.US,D,20070119,000000,46.7841,47.4291,46.2594,47.3198,184846.38867616,0
+GPI.US,D,20070122,000000,47.3745,47.3834,46.3985,47.1111,341028.86905778,0
+GPI.US,D,20070123,000000,46.9282,47.3297,46.4691,46.5406,234671.15962664,0
+GPI.US,D,20070124,000000,46.628,46.9004,46.0993,46.5049,284838.03001619,0
+GPI.US,D,20070125,000000,46.5217,46.638,45.2058,45.4355,226252.49490113,0
+GPI.US,D,20070126,000000,45.6084,45.8002,44.9504,45.6183,267998.68821553,0
+GPI.US,D,20070129,000000,45.7157,46.7672,45.5527,46.4969,340005.58926505,0
+GPI.US,D,20070130,000000,46.628,46.7047,46.0367,46.3985,187807.56117373,0
+GPI.US,D,20070131,000000,46.2851,46.9779,45.828,46.5943,208510.61428621,0
+GPI.US,D,20070201,000000,46.9442,47.5593,46.2851,47.4023,342054.16120016,0
+GPI.US,D,20070202,000000,47.0316,47.5534,46.8398,47.4112,194404.0432988,0
+GPI.US,D,20070205,000000,47.5265,47.9021,46.9282,47.4112,221365.50379658,0
+GPI.US,D,20070206,000000,47.6031,48.0025,47.2164,47.5762,223757.18134558,0
+GPI.US,D,20070207,000000,47.5593,47.6806,47.0922,47.6806,428620.41190645,0
+GPI.US,D,20070208,000000,47.6716,47.6716,46.8308,47.4361,244566.88898906,0
+GPI.US,D,20070209,000000,47.4361,47.76,47.3297,47.5265,269817.8522915,0
+GPI.US,D,20070212,000000,47.6031,47.9121,47.4291,47.5534,223526.76731162,0
+GPI.US,D,20070213,000000,47.5534,48.0424,47.4202,47.5862,273014.46969714,0
+GPI.US,D,20070214,000000,47.455,47.9021,47.295,47.3745,378091.31858141,0
+GPI.US,D,20070215,000000,47.3745,47.5355,47.0753,47.285,226029.12409092,0
+GPI.US,D,20070216,000000,47.2781,47.8396,47.0406,47.5067,243430.9176164,0
+GPI.US,D,20070220,000000,47.3566,48.3862,47.3297,47.8127,337613.91171604,0
+GPI.US,D,20070221,000000,43.8642,45.5179,42.8136,44.1235,1944487.1746085,0
+GPI.US,D,20070222,000000,43.3403,43.9099,42.934,43.4647,1087016.9429364,0
+GPI.US,D,20070223,000000,43.4647,43.4647,42.6705,42.9419,652484.24778303,0
+GPI.US,D,20070226,000000,43.2876,43.2876,42.2302,42.5095,432930.8648387,0
+GPI.US,D,20070227,000000,41.1232,42.0295,38.3015,40.4651,870888.57908204,0
+GPI.US,D,20070228,000000,40.7016,42.5294,40.2634,40.6232,876690.18309868,0
+GPI.US,D,20070301,000000,40.1302,40.5983,39.3491,40.3668,691343.72553659,0
+GPI.US,D,20070302,000000,40.1043,40.1302,38.9645,39.2517,666701.49800073,0
+GPI.US,D,20070305,000000,38.9028,39.5576,38.3095,38.3721,696963.21191068,0
+GPI.US,D,20070306,000000,38.6464,43.1715,38.6464,39.5836,1009892.6367484,0
+GPI.US,D,20070307,000000,39.5409,39.7297,38.7667,39.2874,786825.69132986,0
+GPI.US,D,20070308,000000,39.5926,39.8171,39.1463,39.3838,512906.67046884,0
+GPI.US,D,20070309,000000,39.5319,39.6541,38.4813,38.9128,650208.28033841,0
+GPI.US,D,20070312,000000,38.9395,39.1363,38.3532,38.5748,612898.31180887,0
+GPI.US,D,20070313,000000,38.3721,38.548,37.4399,37.5303,720167.61562764,0
+GPI.US,D,20070314,000000,37.4577,37.555,36.2819,37.1238,1462968.1276741,0
+GPI.US,D,20070315,000000,37.0104,37.4139,36.8525,37.3185,839151.81288482,0
+GPI.US,D,20070316,000000,37.2569,37.2838,36.0801,36.429,891025.15577042,0
+GPI.US,D,20070319,000000,36.607,36.8962,35.9887,36.1638,553970.67725473,0
+GPI.US,D,20070320,000000,35.9699,35.9699,34.9611,35.5077,1432254.6412696,0
+GPI.US,D,20070321,000000,35.6221,35.6221,34.4871,35.5346,1662379.9030559,0
+GPI.US,D,20070322,000000,36.0424,37.3623,35.0863,35.4909,1017058.613822,0
+GPI.US,D,20070323,000000,35.3825,36.0624,34.9422,36.0424,1304172.6112828,0
+GPI.US,D,20070326,000000,37.1059,37.406,36.3624,37.1665,2099627.2578758,0
+GPI.US,D,20070327,000000,37.1665,37.1665,36.0057,36.2819,1261628.5213355,0
+GPI.US,D,20070328,000000,36.0801,36.1736,35.4014,35.5684,691732.10901742,0
+GPI.US,D,20070329,000000,35.6131,35.8366,34.8389,35.3736,912405.36453729,0
+GPI.US,D,20070330,000000,35.3736,35.4292,34.4234,34.9611,972470.98281372,0
+GPI.US,D,20070402,000000,34.8985,35.1569,34.4075,35.0058,900236.68625471,0
+GPI.US,D,20070403,000000,35.2921,36.3624,35.2354,36.3187,1434531.614889,0
+GPI.US,D,20070404,000000,37.5383,37.8025,36.9647,37.3722,2141615.939322,0
+GPI.US,D,20070405,000000,37.6704,37.8969,36.9647,37.1148,699124.47542573,0
+GPI.US,D,20070409,000000,37.5383,37.5383,36.7362,36.8525,1177565.6335834,0
+GPI.US,D,20070410,000000,36.922,37.2391,36.7014,37.1854,874186.82014457,0
+GPI.US,D,20070411,000000,37.1397,37.2391,36.2989,36.5801,1546921.3423707,0
+GPI.US,D,20070412,000000,36.3366,36.5533,35.8606,36.0891,1408368.0510241,0
+GPI.US,D,20070413,000000,36.4797,36.8008,36.273,36.6248,792058.80657277,0
+GPI.US,D,20070416,000000,36.8783,37.3185,36.6348,37.2758,603571.07122019,0
+GPI.US,D,20070417,000000,37.406,37.4229,36.9836,37.2838,661929.21082575,0
+GPI.US,D,20070418,000000,37.2838,37.4229,36.5981,37.1585,514616.16148935,0
+GPI.US,D,20070419,000000,36.922,37.5988,36.4887,37.3722,808430.27708177,0
+GPI.US,D,20070420,000000,37.6971,38.1614,37.563,38.066,902851.73461393,0
+GPI.US,D,20070423,000000,37.8542,38.048,37.0194,37.081,757251.19482252,0
+GPI.US,D,20070424,000000,37.2301,37.3355,36.5801,36.9061,777385.75916125,0
+GPI.US,D,20070425,000000,37.2391,37.8085,37.1238,37.4577,988848.49037165,0
+GPI.US,D,20070426,000000,36.8703,37.4935,36.3953,37.1238,1530652.5016935,0
+GPI.US,D,20070427,000000,37.1317,37.1317,36.4053,36.9479,490043.36001612,0
+GPI.US,D,20070430,000000,36.9479,37.2391,36.0424,36.0424,801953.52976037,0
+GPI.US,D,20070501,000000,36.4797,36.6596,35.8843,36.5254,648727.19100222,0
+GPI.US,D,20070502,000000,36.4121,36.607,36.0524,36.4708,614677.22889202,0
+GPI.US,D,20070503,000000,37.3623,37.8025,36.3863,36.5254,555908.56995957,0
+GPI.US,D,20070504,000000,36.6775,36.764,36.4797,36.6596,462064.65677455,0
+GPI.US,D,20070507,000000,36.8366,36.932,36.1736,36.2262,493342.60725348,0
+GPI.US,D,20070508,000000,36.0624,36.0624,35.2752,35.9282,567171.69090344,0
+GPI.US,D,20070509,000000,35.7612,36.0246,35.4382,35.7254,372700.23389165,0
+GPI.US,D,20070510,000000,35.5594,35.7334,34.821,35.1837,646112.142643,0
+GPI.US,D,20070511,000000,35.2026,35.2662,34.8905,35.0138,345269.89592739,0
+GPI.US,D,20070514,000000,35.0963,35.2752,34.8985,34.9969,282106.26537776,0
+GPI.US,D,20070515,000000,34.9879,35.4461,34.7356,34.8905,844381.90960326,0
+GPI.US,D,20070516,000000,35.0327,35.3557,34.5228,35.312,616320.31237436,0
+GPI.US,D,20070517,000000,35.1659,35.312,34.7356,35.0138,537024.68092307,0
+GPI.US,D,20070518,000000,34.83,35.3825,34.7873,35.0764,490385.45945519,0
+GPI.US,D,20070521,000000,35.0764,35.9282,35.0764,35.6131,496753.53989595,0
+GPI.US,D,20070522,000000,35.6131,36.0891,35.6131,35.9789,331362.5475545,0
+GPI.US,D,20070523,000000,36.0157,36.1995,35.7085,35.8456,399386.00248852,0
+GPI.US,D,20070524,000000,35.954,36.1736,35.302,35.456,629734.63508507,0
+GPI.US,D,20070525,000000,35.4909,35.9193,35.3467,35.6131,665790.90978792,0
+GPI.US,D,20070529,000000,35.6031,35.963,35.474,35.6807,433642.23043699,0
+GPI.US,D,20070530,000000,35.302,37.8542,35.302,37.3185,1333176.6066668,0
+GPI.US,D,20070531,000000,37.1934,37.9416,36.9647,37.098,1490497.0707707,0
+GPI.US,D,20070601,000000,37.4488,38.0033,37.248,37.8969,615513.36016808,0
+GPI.US,D,20070604,000000,37.6971,37.9416,37.2928,37.6247,274141.38549642,0
+GPI.US,D,20070605,000000,37.406,37.5213,36.7014,37.3444,429298.57373566,0
+GPI.US,D,20070606,000000,37.1397,37.2023,36.5981,36.7719,567055.98079905,0
+GPI.US,D,20070607,000000,36.7014,36.8008,35.8765,35.8765,1222952.1673994,0
+GPI.US,D,20070608,000000,35.8268,35.9093,35.4461,35.8606,805592.86408716,0
+GPI.US,D,20070611,000000,35.7085,36.2542,35.6031,36.1498,553327.73154426,0
+GPI.US,D,20070612,000000,36.0424,36.1498,35.3557,35.4829,818905.56314097,0
+GPI.US,D,20070613,000000,35.6131,35.9282,35.5942,35.6628,583437.51305627,0
+GPI.US,D,20070614,000000,35.63,36.1895,35.6031,36.1071,563643.03580695,0
+GPI.US,D,20070615,000000,36.429,37.1238,36.2442,36.8872,717323.15940927,0
+GPI.US,D,20070618,000000,36.8366,36.9479,36.3783,36.6596,357862.17380952,0
+GPI.US,D,20070619,000000,36.3953,36.8008,36.0801,36.6248,520755.84024579,0
+GPI.US,D,20070620,000000,36.7719,37.2928,36.5444,36.6159,424185.19329643,0
+GPI.US,D,20070621,000000,36.3953,36.7362,36.0524,36.6438,469116.93609343,0
+GPI.US,D,20070622,000000,36.4211,36.7262,36.2442,36.4053,465435.34242418,0
+GPI.US,D,20070625,000000,36.2174,36.6517,36.0424,36.3536,587759.03391154,0
+GPI.US,D,20070626,000000,36.3624,36.5801,35.9977,35.9977,836649.45610552,0
+GPI.US,D,20070627,000000,35.8696,36.5066,35.8268,36.2989,625509.70701259,0
+GPI.US,D,20070628,000000,35.7801,37.5024,35.7801,36.0057,522012.55259695,0
+GPI.US,D,20070629,000000,35.9977,36.1805,35.456,35.464,690253.03203086,0
+GPI.US,D,20070702,000000,35.6221,35.7522,35.4461,35.6728,342054.16120016,0
+GPI.US,D,20070703,000000,35.8189,35.8696,35.5425,35.7085,149809.36906677,0
+GPI.US,D,20070705,000000,35.7702,35.7702,35.0496,35.5167,313954.71698008,0
+GPI.US,D,20070706,000000,35.7334,35.8189,35.1142,35.2185,396877.60866031,0
+GPI.US,D,20070709,000000,37.3444,37.7668,36.6438,37.2391,892385.50412812,0
+GPI.US,D,20070710,000000,37.098,37.098,35.9003,36.0057,532020.9735393,0
+GPI.US,D,20070711,000000,35.8765,35.9282,35.312,35.4461,603911.15830961,0
+GPI.US,D,20070712,000000,35.6896,36.1071,35.2354,35.4829,436241.17999908,0
+GPI.US,D,20070713,000000,35.3378,35.456,34.8905,35.4382,503241.35514037,0
+GPI.US,D,20070716,000000,35.4461,35.5077,35.0863,35.2593,366851.33965842,0
+GPI.US,D,20070717,000000,35.3378,35.3557,34.6093,34.6372,455236.75444069,0
+GPI.US,D,20070718,000000,34.3628,34.3628,33.4515,33.688,979635.95371254,0
+GPI.US,D,20070719,000000,34.1989,34.2138,33.688,33.8977,450460.44256642,0
+GPI.US,D,20070720,000000,33.8271,34.0815,33.4336,33.5965,1044245.4574797,0
+GPI.US,D,20070723,000000,33.6602,33.8013,33.027,33.1503,578886.58434186,0
+GPI.US,D,20070724,000000,33.027,33.4942,32.6773,32.9675,1108301.5650953,0
+GPI.US,D,20070725,000000,33.194,33.3361,32.237,32.7617,669775.36207823,0
+GPI.US,D,20070726,000000,32.0859,32.3701,30.8207,31.2531,1268456.4236694,0
+GPI.US,D,20070727,000000,31.1198,31.3405,30.125,30.6,1101009.8161691,0
+GPI.US,D,20070730,000000,30.5235,31.1467,30.1518,30.8385,879871.70788201,0
+GPI.US,D,20070731,000000,35.1659,35.1659,32.5252,32.9853,2504260.4620547,0
+GPI.US,D,20070801,000000,32.9942,33.203,32.1753,33.1076,1240699.0788883,0
+GPI.US,D,20070802,000000,33.0032,33.0986,32.6166,33.027,799109.07354201,0
+GPI.US,D,20070803,000000,32.702,32.8323,31.4021,31.6387,1286654.1014781,0
+GPI.US,D,20070806,000000,33.1583,33.1583,30.5822,31.086,1079510.8787734,0
+GPI.US,D,20070807,000000,31.0583,31.1198,29.0904,29.8964,1405179.483017,0
+GPI.US,D,20070808,000000,30.4162,30.9459,30.0365,30.6,1430776.5704578,0
+GPI.US,D,20070809,000000,30.1707,32.6266,30.1707,31.9467,2201453.1559141,0
+GPI.US,D,20070810,000000,32.5888,33.4942,30.8823,33.1503,1194513.6422647,0
+GPI.US,D,20070813,000000,33.1403,33.3292,31.6933,32.0511,939139.42952556,0
+GPI.US,D,20070814,000000,32.0064,32.0769,31.3495,31.6387,934245.39519726,0
+GPI.US,D,20070815,000000,31.4607,31.7976,30.6369,30.7521,583209.11137195,0
+GPI.US,D,20070816,000000,30.4609,31.8305,30.1966,31.2958,932539.92887603,0
+GPI.US,D,20070817,000000,32.0511,33.4336,31.4279,31.6764,709590.70591154,0
+GPI.US,D,20070820,000000,31.7798,32.4635,31.6764,32.0958,311113.27928619,0
+GPI.US,D,20070821,000000,31.8225,32.0441,31.3146,31.9467,438859.24688276,0
+GPI.US,D,20070822,000000,32.1405,32.4108,31.6387,31.9467,469116.93609343,0
+GPI.US,D,20070823,000000,31.8583,31.912,31.0393,31.3832,592423.6603807,0
+GPI.US,D,20070824,000000,31.4537,31.6665,30.8992,31.6665,574903.13822636,0
+GPI.US,D,20070827,000000,31.5492,31.9895,31.3057,31.3683,238994.69283156,0
+GPI.US,D,20070828,000000,31.4021,31.42,30.7611,30.8912,524513.90320142,0
+GPI.US,D,20070829,000000,31.1467,31.2888,30.5742,31.2341,560568.16555463,0
+GPI.US,D,20070830,000000,30.9856,31.1904,30.5235,30.9359,538159.64612092,0
+GPI.US,D,20070831,000000,31.6933,31.6933,30.608,30.8207,317370.68049665,0
+GPI.US,D,20070904,000000,30.7263,31.6287,30.7263,31.1467,220562.57628959,0
+GPI.US,D,20070905,000000,31.0056,31.1467,30.7441,30.8128,337392.55325546,0
+GPI.US,D,20070906,000000,30.8465,30.8664,30.3714,30.4798,435787.3951549,0
+GPI.US,D,20070907,000000,30.1101,30.2522,29.5664,30.0028,421224.02079886,0
+GPI.US,D,20070910,000000,30.2253,30.4868,29.9064,29.9501,336252.55718352,0
+GPI.US,D,20070911,000000,29.9868,30.8048,29.9868,30.6269,325216.83174913,0
+GPI.US,D,20070912,000000,30.5056,30.8664,30.3983,30.4609,356955.610296,0
+GPI.US,D,20070913,000000,30.4519,31.6844,30.3555,31.6387,457168.6100966,0
+GPI.US,D,20070914,000000,31.4279,31.4707,30.9777,31.3216,371632.6824068,0
+GPI.US,D,20070917,000000,31.2888,32.3164,31.1278,31.6844,360708.64237753,0
+GPI.US,D,20070918,000000,31.746,34.1084,31.6844,33.8271,534865.42975766,0
+GPI.US,D,20070919,000000,34.2138,35.1221,33.7416,33.842,826070.53403978,0
+GPI.US,D,20070920,000000,33.7506,33.8271,32.7378,33.1583,376178.58024711,0
+GPI.US,D,20070921,000000,32.4457,33.4147,31.2431,31.6844,752015.06105514,0
+GPI.US,D,20070924,000000,31.6764,31.8583,30.9618,31.0681,297349.81391266,0
+GPI.US,D,20070925,000000,30.8385,30.9618,29.2126,29.4144,1318958.3502743,0
+GPI.US,D,20070926,000000,29.8736,30.1329,29.3508,29.4501,525879.28243323,0
+GPI.US,D,20070927,000000,29.4501,29.6916,28.6323,29.4412,453074.48475083,0
+GPI.US,D,20070928,000000,29.2792,30.2253,29.0019,29.5138,524968.69422042,0
+GPI.US,D,20071001,000000,29.5664,30.295,29.307,29.9501,495392.18536342,0
+GPI.US,D,20071002,000000,29.9341,30.5483,29.8894,30.5235,460357.17810367,0
+GPI.US,D,20071003,000000,30.3457,30.3983,29.7563,30.2154,678989.91108699,0
+GPI.US,D,20071004,000000,30.3377,30.3377,29.4591,29.8964,324426.98451482,0
+GPI.US,D,20071005,000000,30.2343,30.7879,30.1022,30.5912,355133.42769556,0
+GPI.US,D,20071008,000000,30.5136,30.6457,30.1329,30.4162,252077.98402623,0
+GPI.US,D,20071009,000000,30.3804,30.6269,30.1776,30.5235,225686.01847702,0
+GPI.US,D,20071010,000000,30.4251,30.6816,29.9948,30.3804,332273.13576731,0
+GPI.US,D,20071011,000000,30.4698,30.9856,30.2443,30.5483,1138661.8841377,0
+GPI.US,D,20071012,000000,30.5325,31.102,30.3457,30.6369,385394.13543068,0
+GPI.US,D,20071015,000000,30.5742,30.5742,28.9662,29.5048,560910.26499369,0
+GPI.US,D,20071016,000000,29.307,29.4412,28.678,28.7465,463086.93039246,0
+GPI.US,D,20071017,000000,29.0109,29.1182,27.9206,28.2704,699464.56251516,0
+GPI.US,D,20071018,000000,28.0429,28.1045,27.4992,27.8699,672732.50987653,0
+GPI.US,D,20071019,000000,27.7099,27.8321,27.034,27.051,790691.41499132,0
+GPI.US,D,20071022,000000,26.7608,28.2187,26.7608,27.9912,757817.67124662,0
+GPI.US,D,20071023,000000,28.1393,28.1393,27.1633,27.6483,414969.63811285,0
+GPI.US,D,20071024,000000,27.4823,28.5984,27.4634,28.5706,750422.28631384,0
+GPI.US,D,20071025,000000,28.6243,28.7207,27.8222,28.166,597772.485728,0
+GPI.US,D,20071026,000000,28.4046,28.7137,27.69,28.0696,490271.76170044,0
+GPI.US,D,20071029,000000,28.4453,28.4822,27.7347,28.4822,395288.85861828,0
+GPI.US,D,20071030,000000,27.6811,28.5437,26.2479,27.6393,1276304.5872715,0
+GPI.US,D,20071031,000000,27.7,27.8321,26.8562,27.2975,1102142.7690173,0
+GPI.US,D,20071101,000000,26.9883,27.0251,26.55,26.7766,886546.6716431,0
+GPI.US,D,20071102,000000,26.7766,27.0073,26.0124,26.2131,892952.98672704,0
+GPI.US,D,20071105,000000,25.9766,26.1396,25.432,26.0044,735526.87426693,0
+GPI.US,D,20071106,000000,26.3642,26.6812,25.1508,25.6347,783186.35700308,0
+GPI.US,D,20071107,000000,25.2043,25.3097,24.3666,24.44,646456.25443171,0
+GPI.US,D,20071108,000000,24.5604,25.6715,24.3059,25.6268,868157.82061842,0
+GPI.US,D,20071109,000000,25.3446,25.9666,24.8326,25.5025,684105.30387586,0
+GPI.US,D,20071112,000000,25.5741,26.5312,25.4926,25.8007,479121.33233649,0
+GPI.US,D,20071113,000000,26.074,27.0857,25.9498,27.043,557612.02393116,0
+GPI.US,D,20071114,000000,27.2239,27.3153,26.1485,26.238,632007.58400523,0
+GPI.US,D,20071115,000000,26.1018,26.6971,25.5025,26.4348,706059.03229058,0
+GPI.US,D,20071116,000000,26.4089,26.559,24.9947,25.6347,760547.4235354,0
+GPI.US,D,20071119,000000,25.432,25.4677,24.44,24.4769,731838.23737393,0
+GPI.US,D,20071120,000000,24.7214,24.7214,23.4104,24.0634,521098.94585967,0
+GPI.US,D,20071121,000000,23.8239,23.9114,23.1052,23.4174,379138.74656986,0
+GPI.US,D,20071123,000000,23.6469,24.8963,23.6469,24.7144,168193.18921733,0
+GPI.US,D,20071126,000000,24.7045,24.7045,22.7346,22.7883,529630.30216511,0
+GPI.US,D,20071127,000000,22.9016,23.341,22.2685,22.7704,667573.85157036,0
+GPI.US,D,20071128,000000,22.7793,24.469,22.7793,24.0773,582297.51698432,0
+GPI.US,D,20071129,000000,23.972,24.2185,22.9961,23.3587,486292.34028424,0
+GPI.US,D,20071130,000000,23.797,24.4043,23.5605,23.6341,629215.44887755,0
+GPI.US,D,20071203,000000,23.6072,23.6162,22.8042,23.1481,696620.10629679,0
+GPI.US,D,20071204,000000,22.8917,23.0865,22.6472,22.8737,314071.4332593,0
+GPI.US,D,20071205,000000,23.3587,23.4801,23.0517,23.0517,508815.56364752,0
+GPI.US,D,20071206,000000,23.0517,23.9293,22.9781,23.9114,276421.37764032,0
+GPI.US,D,20071207,000000,24.0306,24.8873,23.9918,24.7214,579840.43807196,0
+GPI.US,D,20071210,000000,24.6328,25.0464,24.1141,24.6766,232506.87758713,0
+GPI.US,D,20071211,000000,24.7482,25.257,24.44,24.459,540732.43513767,0
+GPI.US,D,20071212,000000,24.959,25.3256,22.9871,23.2603,456488.43591775,0
+GPI.US,D,20071213,000000,22.9781,23.3935,22.6372,23.0865,396085.74907635,0
+GPI.US,D,20071214,000000,22.5568,22.5656,21.8918,21.9275,280968.28165545,0
+GPI.US,D,20071217,000000,21.7387,22.2307,21.7387,21.9772,518541.24946524,0
+GPI.US,D,20071218,000000,22.2059,22.7883,21.8461,22.7526,399331.6690482,0
+GPI.US,D,20071219,000000,22.9871,23.2416,22.6472,22.8737,378134.58409872,0
+GPI.US,D,20071220,000000,23.2763,23.4254,22.6879,23.3667,301901.7488019,0
+GPI.US,D,20071221,000000,23.7513,23.814,22.8917,23.0238,568535.05778561,0
+GPI.US,D,20071224,000000,23.0605,23.2086,22.9334,22.9691,199752.8686461,0
+GPI.US,D,20071226,000000,23.0338,23.0338,21.9694,21.9942,597804.68332226,0
+GPI.US,D,20071227,000000,21.9694,22.2854,21.6186,21.9942,567280.35778409,0
+GPI.US,D,20071228,000000,22.0369,22.1622,20.738,20.8443,579388.66557742,0
+GPI.US,D,20071231,000000,20.8791,21.3094,20.7668,20.8791,669285.35494051,0
+GPI.US,D,20080102,000000,20.9835,20.9835,20.4478,20.7578,1005456.4119635,0
+GPI.US,D,20080103,000000,20.72,20.8364,19.9906,20.0183,776049.55899925,0
+GPI.US,D,20080104,000000,19.8662,19.8662,18.472,18.9272,730180.06126928,0
+GPI.US,D,20080107,000000,18.0137,18.3476,17.4164,18.1868,1758896.2165649,0
+GPI.US,D,20080108,000000,18.2055,18.6707,17.7057,17.8716,821976.40869401,0
+GPI.US,D,20080109,000000,17.8011,18.1351,17.5059,18.0486,1393922.3991221,0
+GPI.US,D,20080110,000000,17.8011,18.8029,17.6968,18.5237,1078507.722477,0
+GPI.US,D,20080111,000000,18.5574,18.6428,18.0674,18.2592,726992.49943702,0
+GPI.US,D,20080114,000000,18.3746,18.4103,18.0674,18.1966,410190.30771412,0
+GPI.US,D,20080115,000000,17.981,18.3746,17.8976,18.0486,393695.07770217,0
+GPI.US,D,20080116,000000,18.0217,19.5156,18.0217,19.0236,523602.30881379,0
+GPI.US,D,20080117,000000,19.1547,19.2431,18.5047,18.7402,517145.68498881,0
+GPI.US,D,20080118,000000,18.937,19.4509,18.472,18.6428,573647.43205002,0
+GPI.US,D,20080122,000000,17.8626,20.3424,17.6341,19.5254,964690.23292459,0
+GPI.US,D,20080123,000000,18.9897,21.4138,18.946,21.0013,1206456.9373874,0
+GPI.US,D,20080124,000000,21.2428,21.4238,20.1397,20.4089,701191.15850762,0
+GPI.US,D,20080125,000000,20.738,21.2837,20.4378,20.72,597083.25597576,0
+GPI.US,D,20080128,000000,20.72,21.8918,20.2828,21.8371,497931.77061108,0
+GPI.US,D,20080129,000000,21.9187,22.0449,20.9576,21.5569,388689.35796876,0
+GPI.US,D,20080130,000000,21.3531,22.7883,21.233,22.1343,452849.10159097,0
+GPI.US,D,20080131,000000,21.8183,23.5515,21.6186,23.2603,645310.22131083,0
+GPI.US,D,20080201,000000,23.3847,23.5883,22.8737,23.4442,537709.88597602,0
+GPI.US,D,20080204,000000,23.6252,23.6252,22.1542,22.6015,545996.74180001,0
+GPI.US,D,20080205,000000,21.9942,22.846,21.6265,21.6523,485503.49922475,0
+GPI.US,D,20080206,000000,21.9942,22.2685,20.9318,21.0352,743713.11260885,0
+GPI.US,D,20080207,000000,21.0013,21.6781,20.8274,21.3621,1238651.5131281,0
+GPI.US,D,20080208,000000,21.2577,21.8641,20.9398,21.5906,659812.21900281,0
+GPI.US,D,20080211,000000,21.4238,22.0549,20.8274,21.9614,530996.68757174,0
+GPI.US,D,20080212,000000,21.9614,22.3828,21.6603,21.8281,382217.64152146,0
+GPI.US,D,20080213,000000,22.1175,22.6292,21.9555,22.5031,691047.91013928,0
+GPI.US,D,20080214,000000,22.4762,22.4762,21.6443,21.8818,448100.96261168,0
+GPI.US,D,20080215,000000,21.7567,22.1622,21.5379,22.0111,302354.52747125,0
+GPI.US,D,20080219,000000,22.2596,22.7704,21.8641,22.0549,520073.65371729,0
+GPI.US,D,20080220,000000,21.7219,22.4941,21.7219,22.2943,482346.12263711,0
+GPI.US,D,20080221,000000,22.2227,22.5925,21.0092,21.1346,721819.75468337,0
+GPI.US,D,20080222,000000,21.1346,21.6523,20.72,21.5112,423561.36490754,0
+GPI.US,D,20080225,000000,21.5816,22.0181,21.1076,21.8371,533839.13144046,0
+GPI.US,D,20080226,000000,21.1156,23.6996,20.9049,23.5436,1521666.354369,0
+GPI.US,D,20080227,000000,23.0438,23.9918,22.0826,23.4531,1143213.819027,0
+GPI.US,D,20080228,000000,23.0148,23.341,22.4185,22.6879,731304.96471892,0
+GPI.US,D,20080229,000000,22.3738,22.3738,21.5379,21.5379,691955.47982763,0
+GPI.US,D,20080303,000000,21.5379,21.9187,20.9398,21.7934,653053.74273159,0
+GPI.US,D,20080304,000000,21.3431,21.5996,21.1424,21.4505,508245.06252413,0
+GPI.US,D,20080305,000000,21.5042,21.6443,20.9049,21.224,627051.16683803,0
+GPI.US,D,20080306,000000,21.0898,21.215,20.556,20.6654,650889.46069209,0
+GPI.US,D,20080307,000000,20.3592,21.3531,20.3592,20.9486,431005.04623171,0
+GPI.US,D,20080310,000000,20.9835,21.5282,20.728,20.8542,545552.01252923,0
+GPI.US,D,20080311,000000,21.4852,21.9465,21.0352,21.8551,317257.98891672,0
+GPI.US,D,20080312,000000,21.8918,22.0648,20.8015,20.8791,336023.14932437,0
+GPI.US,D,20080313,000000,20.6743,21.215,20.0283,21.1246,389714.65011113,0
+GPI.US,D,20080314,000000,21.2657,21.3801,19.602,20.1496,706405.15642893,0
+GPI.US,D,20080317,000000,19.611,20.0532,19.3247,19.7291,490796.98495689,0
+GPI.US,D,20080318,000000,20.0353,21.0709,19.9549,20.9835,327493.80536858,0
+GPI.US,D,20080319,000000,21.1773,21.8183,20.9923,20.9923,367704.57590645,0
+GPI.US,D,20080320,000000,21.3254,22.4107,21.205,21.9852,773652.85057614,0
+GPI.US,D,20080324,000000,22.1253,22.9961,22.1175,22.9781,758502.87629957,0
+GPI.US,D,20080325,000000,23.0238,23.312,22.4265,22.4941,449548.84817879,0
+GPI.US,D,20080326,000000,22.35,22.4107,21.6443,22.3231,274940.28830412,0
+GPI.US,D,20080327,000000,22.3917,22.3917,21.5042,21.5569,405826.52751637,0
+GPI.US,D,20080328,000000,21.7477,21.7477,20.3842,20.5123,614606.79665456,0
+GPI.US,D,20080331,000000,20.6227,21.2577,20.0183,20.6396,472525.85638625,0
+GPI.US,D,20080401,000000,21.0352,21.3343,20.6476,21.2507,535549.62863579,0
+GPI.US,D,20080402,000000,21.1156,21.9375,20.9923,21.3801,405471.34780463,0
+GPI.US,D,20080403,000000,21.2747,21.713,21.0172,21.4327,292341.07565479,0
+GPI.US,D,20080404,000000,21.3174,21.703,20.8881,21.4695,393242.29903281,0
+GPI.US,D,20080407,000000,21.6603,21.8183,21.0172,21.0709,313498.91978627,0
+GPI.US,D,20080408,000000,20.8881,21.1961,20.7917,21.0809,384824.64048211,0
+GPI.US,D,20080409,000000,21.1773,21.2577,20.1496,20.3504,552609.32272221,0
+GPI.US,D,20080410,000000,20.556,20.556,19.9111,20.096,467637.85910687,0
+GPI.US,D,20080411,000000,19.6307,20.4478,19.6307,19.7998,403934.91885329,0
+GPI.US,D,20080414,000000,19.7531,20.0532,19.3168,19.3962,450760.28266302,0
+GPI.US,D,20080415,000000,19.4609,19.9549,19.2342,19.8405,530219.92061009,0
+GPI.US,D,20080416,000000,20.061,20.6833,19.9646,20.4089,292765.68142916,0
+GPI.US,D,20080417,000000,20.3662,21.0709,20.247,20.7737,376512.63028761,0
+GPI.US,D,20080418,000000,21.1346,22.1075,21.1246,21.695,378702.06669763,0
+GPI.US,D,20080421,000000,21.5469,22.0181,21.4405,21.8739,475776.80723221,0
+GPI.US,D,20080422,000000,21.7657,21.8024,21.1424,21.5282,405053.78525401,0
+GPI.US,D,20080423,000000,21.6186,21.9465,21.1863,21.3174,483349.27893344,0
+GPI.US,D,20080424,000000,21.3621,22.6979,21.2837,22.4107,526293.82645939,0
+GPI.US,D,20080425,000000,22.5746,22.9085,21.8918,22.4185,370775.42145949,0
+GPI.US,D,20080428,000000,22.2685,23.6559,22.2685,23.3587,744789.71966709,0
+GPI.US,D,20080429,000000,24.2811,24.459,23.2504,23.6996,878363.45182565,0
+GPI.US,D,20080430,000000,23.6559,24.0962,22.5568,23.4531,738040.29896925,0
+GPI.US,D,20080501,000000,23.5268,25.257,23.2346,24.7392,715024.04994378,0
+GPI.US,D,20080502,000000,24.8773,25.1238,24.2105,24.7144,499823.37927416,0
+GPI.US,D,20080505,000000,24.7392,24.7392,24.0872,24.2532,663473.68917566,0
+GPI.US,D,20080506,000000,24.0872,24.8685,23.6739,24.3407,562420.5333997,0
+GPI.US,D,20080507,000000,24.3248,24.6141,23.8239,23.972,332485.43865449,0
+GPI.US,D,20080508,000000,23.9819,24.2274,23.3767,24.0107,407699.01885786,0
+GPI.US,D,20080509,000000,23.8657,24.6051,23.6469,24.1837,456277.13920538,0
+GPI.US,D,20080512,000000,24.3059,24.7302,24.2532,24.6865,400683.96800734,0
+GPI.US,D,20080513,000000,24.7045,25.2402,24.2969,24.8606,659626.07666097,0
+GPI.US,D,20080514,000000,24.8606,25.3514,24.8606,24.949,322770.82075981,0
+GPI.US,D,20080515,000000,24.8326,25.5651,24.6707,25.5651,311540.90358502,0
+GPI.US,D,20080516,000000,25.6088,26.0571,24.6865,25.4051,378479.70206224,0
+GPI.US,D,20080519,000000,25.3446,25.8623,24.9857,25.3097,342009.88950804,0
+GPI.US,D,20080520,000000,25.1418,25.1418,24.4143,24.7214,533454.77265892,0
+GPI.US,D,20080521,000000,24.6965,24.9777,24.0475,24.131,529171.48644684,0
+GPI.US,D,20080522,000000,24.1648,24.2532,23.804,24.0773,552448.33475089,0
+GPI.US,D,20080523,000000,23.8657,23.972,23.3767,23.6252,294003.27645873,0
+GPI.US,D,20080527,000000,23.5515,24.1241,23.5515,23.8924,504605.72819736,0
+GPI.US,D,20080528,000000,23.9193,23.9193,22.9961,23.1322,699967.64992555,0
+GPI.US,D,20080529,000000,22.9592,23.2346,22.9016,23.1142,431207.28737069,0
+GPI.US,D,20080530,000000,23.2246,23.2246,22.6809,22.8917,389568.75476212,0
+GPI.US,D,20080602,000000,22.9164,22.9164,22.1989,22.6213,656300.66887827,0
+GPI.US,D,20080603,000000,22.7973,22.838,22.3142,22.5845,455544.64393585,0
+GPI.US,D,20080604,000000,22.4484,22.9781,22.4185,22.5209,422235.22649375,0
+GPI.US,D,20080605,000000,22.5398,22.8549,22.4185,22.6213,237945.25249348,0
+GPI.US,D,20080606,000000,22.4345,22.4851,21.3254,21.4327,753284.85367898,0
+GPI.US,D,20080609,000000,21.3869,21.5282,20.7478,20.9049,825068.38391828,0
+GPI.US,D,20080610,000000,20.079,20.5979,19.111,20.4011,1355689.7682819,0
+GPI.US,D,20080611,000000,20.1576,20.3592,19.5156,19.5423,962018.83877541,0
+GPI.US,D,20080612,000000,19.6587,19.9449,19.2988,19.3695,696245.80926346,0
+GPI.US,D,20080613,000000,19.4509,19.7531,19.3505,19.7531,497759.71471673,0
+GPI.US,D,20080616,000000,19.5593,19.9716,19.3892,19.9012,450567.09709743,0
+GPI.US,D,20080617,000000,19.8505,19.9906,19.5066,19.6934,601601.98709591,0
+GPI.US,D,20080618,000000,19.5333,19.5333,18.8844,19.1547,1064326.6945529,0
+GPI.US,D,20080619,000000,19.111,19.5066,18.9897,19.5066,573321.43140808,0
+GPI.US,D,20080620,000000,19.3962,19.4876,18.6787,18.7502,665755.6936692,0
+GPI.US,D,20080623,000000,18.8318,18.8318,18.1518,18.1678,1084191.6040396,0
+GPI.US,D,20080624,000000,18.1081,18.9122,17.8796,18.4372,1015035.1962574,0
+GPI.US,D,20080625,000000,18.3924,19.8325,18.3924,19.1895,1144753.2665027,0
+GPI.US,D,20080626,000000,18.9272,19.0324,18.4203,18.5484,824281.55520842,0
+GPI.US,D,20080627,000000,18.5574,18.7879,18.1081,18.1351,889919.36964237,0
+GPI.US,D,20080630,000000,18.1181,18.1181,17.4533,17.4701,632249.06596222,0
+GPI.US,D,20080701,000000,17.2644,17.8886,16.9931,17.6878,812791.03875505,0
+GPI.US,D,20080702,000000,17.6063,17.7752,16.5091,16.9414,1027340.7143156,0
+GPI.US,D,20080703,000000,16.9504,16.9831,15.8889,15.8968,479373.88221652,0
+GPI.US,D,20080707,000000,15.9654,16.1682,15.3482,15.6812,890949.69265886,0
+GPI.US,D,20080708,000000,15.6722,16.1742,15.4287,16.0598,953669.60011253,0
+GPI.US,D,20080709,000000,16.0678,16.1125,15.1723,15.2508,524266.38419551,0
+GPI.US,D,20080710,000000,15.2777,15.5708,14.7102,14.8007,734225.89022365,0
+GPI.US,D,20080711,000000,14.6019,15.1376,14.25,14.9079,1172816.4884293,0
+GPI.US,D,20080714,000000,15.2697,15.2697,14.3801,14.6286,759302.78528209,0
+GPI.US,D,20080715,000000,14.4338,14.4975,12.7721,13.2591,2558236.7103157,0
+GPI.US,D,20080716,000000,13.3208,14.3037,12.8615,14.2321,956970.85969952,0
+GPI.US,D,20080717,000000,14.4905,15.4725,14.0502,15.1206,1102390.2880232,0
+GPI.US,D,20080718,000000,15.0779,15.0779,14.26,14.4627,479065.99272135,0
+GPI.US,D,20080721,000000,14.5144,14.9168,14.2967,14.3554,444537.09139646,0
+GPI.US,D,20080722,000000,14.241,16.1492,13.923,16.0171,1048326.5025528,0
+GPI.US,D,20080723,000000,15.9824,16.7119,15.5082,15.8511,1163679.4148817,0
+GPI.US,D,20080724,000000,15.7329,16.4474,15.6215,15.7418,787242.24770566,0
+GPI.US,D,20080725,000000,15.9564,16.1492,15.3035,15.4287,541632.96160227,0
+GPI.US,D,20080728,000000,15.3383,15.879,14.9546,15.1376,680851.33450544,0
+GPI.US,D,20080729,000000,20.7011,20.7011,16.8688,17.4533,2516079.9976744,0
+GPI.US,D,20080730,000000,17.4701,17.8716,16.2466,16.9504,1116581.3776956,0
+GPI.US,D,20080731,000000,16.7287,17.6063,16.2466,17.2733,839758.53630175,0
+GPI.US,D,20080801,000000,17.1252,17.6431,16.6243,17.5527,593668.29863401,0
+GPI.US,D,20080804,000000,18.0217,18.8765,17.6788,18.629,932208.89735999,0
+GPI.US,D,20080805,000000,18.8586,19.8752,18.7145,19.5673,855495.11049884,0
+GPI.US,D,20080806,000000,19.1547,19.2711,18.1081,18.5574,805096.8199005,0
+GPI.US,D,20080807,000000,18.4372,18.4957,17.7395,17.9163,455831.40375978,0
+GPI.US,D,20080808,000000,18.0914,19.9806,17.8716,19.7114,653275.10119217,0
+GPI.US,D,20080811,000000,19.8078,21.0272,19.5066,20.2211,595198.69053642,0
+GPI.US,D,20080812,000000,20.2111,21.0013,20.0453,20.3504,498564.65457336,0
+GPI.US,D,20080813,000000,20.3424,20.6833,19.6307,20.1934,423773.66779472,0
+GPI.US,D,20080814,000000,20.0006,20.8622,19.9716,20.255,595728.94466698,0
+GPI.US,D,20080815,000000,19.6844,20.8542,19.6754,20.2211,527853.39743161,0
+GPI.US,D,20080818,000000,20.2291,20.4478,19.4689,19.7291,485411.93731605,0
+GPI.US,D,20080819,000000,19.428,19.8912,18.3089,18.4203,369057.8810404,0
+GPI.US,D,20080820,000000,18.5147,18.5911,17.9253,18.1868,530593.21146861,0
+GPI.US,D,20080821,000000,17.962,18.2055,17.5447,17.7495,388556.54289241,0
+GPI.US,D,20080822,000000,18.0486,19.5156,18.0486,19.3247,488789.66618943,0
+GPI.US,D,20080825,000000,19.2621,19.2621,18.0824,18.2424,386955.71875254,0
+GPI.US,D,20080826,000000,18.2592,19.0324,18.1081,18.8318,518315.86630538,0
+GPI.US,D,20080827,000000,18.7602,19.3247,18.7224,19.2889,422109.45464115,0
+GPI.US,D,20080828,000000,19.3316,19.4609,18.8318,18.8933,331657.35677699,0
+GPI.US,D,20080829,000000,18.8128,19.0066,18.4809,18.6001,202623.4854098,0
+GPI.US,D,20080902,000000,19.1727,20.2997,19.118,19.4359,449712.85467458,0
+GPI.US,D,20080903,000000,19.4042,20.4945,19.3595,20.4756,824168.86362849,0
+GPI.US,D,20080904,000000,20.4656,20.6396,19.7114,20.2211,841260.75530918,0
+GPI.US,D,20080905,000000,20.069,20.5213,19.7291,20.2908,530174.64274316,0
+GPI.US,D,20080908,000000,20.9318,21.3721,20.3931,21.2657,617166.50539864,0
+GPI.US,D,20080909,000000,21.2577,22.171,20.8443,20.8542,592655.08058948,0
+GPI.US,D,20080910,000000,21.233,21.3531,20.1059,20.7737,451960.64922421,0
+GPI.US,D,20080911,000000,20.3931,21.7288,20.3504,21.7219,517221.14810037,0
+GPI.US,D,20080912,000000,21.4852,22.2685,21.2747,21.7934,766551.26869103,0
+GPI.US,D,20080915,000000,21.4327,22.3321,21.2994,22.1622,986644.96751413,0
+GPI.US,D,20080916,000000,21.4785,22.5568,21.4138,22.5568,787165.77841929,0
+GPI.US,D,20080917,000000,22.0111,22.3917,20.9318,21.1863,939614.34404097,0
+GPI.US,D,20080918,000000,21.7477,24.4868,21.6096,24.3496,1703530.4408764,0
+GPI.US,D,20080919,000000,25.4837,26.5858,23.2933,23.6649,1224602.2941055,0
+GPI.US,D,20080922,000000,23.4801,23.5982,22.2685,22.513,1041338.6184224,0
+GPI.US,D,20080923,000000,22.4662,22.7704,21.0272,21.205,524227.1433775,0
+GPI.US,D,20080924,000000,21.5192,21.6363,20.1207,20.1496,575233.16356758,0
+GPI.US,D,20080925,000000,20.3504,20.573,19.4689,19.6487,558571.91471019,0
+GPI.US,D,20080926,000000,19.2711,20.1207,18.7065,18.9977,896743.24727694,0
+GPI.US,D,20080929,000000,19.0236,20.4756,18.1251,18.3279,671585.47058083,0
+GPI.US,D,20080930,000000,18.6518,19.3892,18.472,19.103,275503.74620376,0
+GPI.US,D,20081001,000000,18.8128,19.0683,17.2147,17.496,552208.86514354,0
+GPI.US,D,20081002,000000,17.6968,19.2889,16.5011,16.5091,262353.04129609,0
+GPI.US,D,20081003,000000,16.836,17.8886,15.869,15.869,484460.09593559,0
+GPI.US,D,20081006,000000,15.4904,16.343,15.2956,15.5172,560550.05440785,0
+GPI.US,D,20081007,000000,15.8968,16.0171,14.1218,14.1218,339198.63705877,0
+GPI.US,D,20081008,000000,13.5205,14.8911,13.0553,13.7054,482031.18991821,0
+GPI.US,D,20081009,000000,14.0334,14.3374,12.0248,12.0248,1086132.515269,0
+GPI.US,D,20081010,000000,11.3132,12.0794,9.01017,11.9721,1455396.6621477,0
+GPI.US,D,20081013,000000,12.5645,12.5903,10.4505,10.691,907840.34937539,0
+GPI.US,D,20081014,000000,10.9872,11.5497,9.79452,9.9436,829951.35032355,0
+GPI.US,D,20081015,000000,9.74881,10.2427,8.81765,8.8264,561333.86459325,0
+GPI.US,D,20081016,000000,8.86874,9.18101,8.00845,9.08241,860840.91732167,0
+GPI.US,D,20081017,000000,8.7127,9.60966,8.43938,9.11015,435283.30156969,0
+GPI.US,D,20081020,000000,9.02825,9.23537,7.79775,7.97336,707921.46188386,0
+GPI.US,D,20081021,000000,7.8061,8.00845,7.18225,7.32298,611224.03690708,0
+GPI.US,D,20081022,000000,7.18225,7.32298,4.93165,5.75785,1133457.9479646,0
+GPI.US,D,20081023,000000,5.75785,5.80207,3.81534,5.18677,1935560.3915984,0
+GPI.US,D,20081024,000000,4.87897,5.51216,4.5186,5.20427,1236437.9285224,0
+GPI.US,D,20081027,000000,5.0371,5.18677,4.83514,4.96683,811358.24581026,0
+GPI.US,D,20081028,000000,5.06363,6.07469,4.63279,5.39757,837726.06316376,0
+GPI.US,D,20081029,000000,5.40621,7.55146,5.30982,6.71633,1080820.91839,0
+GPI.US,D,20081030,000000,6.76025,7.49889,6.76025,7.0769,677551.08109326,0
+GPI.US,D,20081031,000000,7.06786,9.01017,6.77775,8.83484,809154.72295274,0
+GPI.US,D,20081103,000000,8.83484,8.92251,7.95588,8.06122,506197.49676383,0
+GPI.US,D,20081104,000000,8.15823,8.54474,7.72729,8.41336,693453.67413578,0
+GPI.US,D,20081105,000000,8.27221,8.73129,7.73634,7.82389,456701.74497976,0
+GPI.US,D,20081106,000000,7.70105,8.58003,6.98904,8.29866,1602070.7904728,0
+GPI.US,D,20081107,000000,8.35163,8.66867,8,8.36037,635359.15233326,0
+GPI.US,D,20081110,000000,8.6327,8.66867,7.53408,7.64808,306879.29564031,0
+GPI.US,D,20081111,000000,7.55146,8.31664,6.97115,7.49015,1215916.9930524,0
+GPI.US,D,20081112,000000,7.3844,8.23715,6.72537,6.8832,687573.58848311,0
+GPI.US,D,20081113,000000,6.92732,8.1936,6.46994,8.14927,801871.02342507,0
+GPI.US,D,20081114,000000,7.92933,8.00845,6.90964,6.90964,455049.60592403,0
+GPI.US,D,20081117,000000,6.8661,7.08575,6.2681,6.31212,506728.75706922,0
+GPI.US,D,20081118,000000,6.32058,6.37374,5.81122,6.02172,909123.22227189,0
+GPI.US,D,20081119,000000,5.82821,6.56705,5.81957,6.03951,584434.63230366,0
+GPI.US,D,20081120,000000,5.96049,6.54071,5.51216,5.60877,902086.03557531,0
+GPI.US,D,20081121,000000,5.74045,5.74949,5.14285,5.49427,923719.80039702,0
+GPI.US,D,20081124,000000,5.62625,6.20647,5.47698,6.17993,764096.20212832,0
+GPI.US,D,20081125,000000,6.18879,6.42621,5.81122,6.42621,766992.97943735,0
+GPI.US,D,20081126,000000,6.19773,9.05558,6.03076,9.05558,603993.66464492,0
+GPI.US,D,20081128,000000,8.86874,9.22692,8.64224,9.21808,395961.98957339,0
+GPI.US,D,20081201,000000,8.92251,8.97498,6.71633,6.75131,979326.05186773,0
+GPI.US,D,20081202,000000,6.90964,7.78016,6.30307,7.69221,719888.90520228,0
+GPI.US,D,20081203,000000,7.58675,8.16707,7.18225,7.91205,596308.50136376,0
+GPI.US,D,20081204,000000,7.74498,8.08776,7.49889,7.8061,454335.22180127,0
+GPI.US,D,20081205,000000,7.64808,8.22838,6.9802,8.20196,832947.73893985,0
+GPI.US,D,20081208,000000,8.43938,9.80347,8.35163,9.62457,725973.24434357,0
+GPI.US,D,20081209,000000,9.51126,9.6027,8.2108,8.62326,616940.11606397,0
+GPI.US,D,20081210,000000,8.76498,9.01911,8.3075,8.55388,549973.14469175,0
+GPI.US,D,20081211,000000,8.46593,8.8264,7.55146,8.15823,448795.22323802,0
+GPI.US,D,20081212,000000,7.91205,8.43034,7.55146,8.31664,299714.3247415,0
+GPI.US,D,20081215,000000,8.29866,8.65098,7.09399,7.37555,302136.18753514,0
+GPI.US,D,20081216,000000,7.58675,8.48311,7.52504,8.39516,411967.21244763,0
+GPI.US,D,20081217,000000,8.3249,9.01017,7.8061,8.38671,481125.6325795,0
+GPI.US,D,20081218,000000,8.37777,8.50121,7.74498,8.05297,315922.79492954,0
+GPI.US,D,20081219,000000,8.21964,8.78237,8.14927,8.48311,653483.37938007,0
+GPI.US,D,20081222,000000,8.56262,8.64224,7.81505,8.22838,582349.83807499,0
+GPI.US,D,20081223,000000,8.29866,8.64224,8.21964,8.58867,454949.99461676,0
+GPI.US,D,20081224,000000,8.79201,9.22692,8.55388,8.8264,178866.69171624,0
+GPI.US,D,20081226,000000,8.81765,9.19532,8.60665,8.77312,165734.09795534,0
+GPI.US,D,20081229,000000,8.7127,8.79201,8.41336,8.79201,313042.11641763,0
+GPI.US,D,20081230,000000,8.93881,9.01017,8.5185,8.99257,373897.58192838,0
+GPI.US,D,20081231,000000,8.97498,9.96048,8.58867,9.46655,500249.99739818,0
+GPI.US,D,20090102,000000,9.56693,9.88893,9.11015,9.70607,344025.25767409,0
+GPI.US,D,20090105,000000,9.70607,9.85514,9.38078,9.49238,321645.91731017,0
+GPI.US,D,20090106,000000,9.55699,10.5399,9.38078,10.1722,438979.98786125,0
+GPI.US,D,20090107,000000,10.0996,10.1086,9.11015,9.82135,435799.46925275,0
+GPI.US,D,20090108,000000,9.69613,9.69613,9.15447,9.44965,384235.02203714,0
+GPI.US,D,20090109,000000,9.35365,9.74881,8.97498,9.39002,420484.48230558,0
+GPI.US,D,20090112,000000,9.36358,9.36358,8.57108,8.66867,316024.41858644,0
+GPI.US,D,20090113,000000,8.6327,8.93881,8.43938,8.615,396074.68115332,0
+GPI.US,D,20090114,000000,8.18416,8.47457,7.79775,8.04353,563230.50413043,0
+GPI.US,D,20090115,000000,8.10524,8.94854,7.70979,8.73129,566534.78224189,0
+GPI.US,D,20090116,000000,8.93881,9.09215,8.43938,8.79201,443997.78169251,0
+GPI.US,D,20090120,000000,8.65923,8.67772,7.64808,7.73634,365831.07839014,0
+GPI.US,D,20090121,000000,7.71823,7.97336,7.48081,7.8857,384723.01682522,0
+GPI.US,D,20090122,000000,7.67441,7.95588,7.49015,7.91205,383411.97103374,0
+GPI.US,D,20090123,000000,7.69221,8.16707,7.44623,8.03489,346718.78766932,0
+GPI.US,D,20090126,000000,7.99096,8.74827,7.99096,8.50121,553162.71887365,0
+GPI.US,D,20090127,000000,8.72205,8.88633,8.28087,8.41336,285001.03033716,0
+GPI.US,D,20090128,000000,8.48311,8.98412,8.45669,8.74827,542972.18028873,0
+GPI.US,D,20090129,000000,8.50985,8.96524,8.4219,8.73129,705928.22956388,0
+GPI.US,D,20090130,000000,9.00191,9.15447,8.44833,8.76498,401555.31540213,0
+GPI.US,D,20090202,000000,8.50121,8.8433,8.40411,8.60665,287153.23827881,0
+GPI.US,D,20090203,000000,8.58003,8.87689,7.95588,8,446609.81152728,0
+GPI.US,D,20090204,000000,8.03489,8.17552,7.8857,7.94684,425247.71390717,0
+GPI.US,D,20090205,000000,8,8.27221,7.87686,8.14927,456474.34947025,0
+GPI.US,D,20090206,000000,8.3075,9.51126,8.10524,9.47649,500184.59603482,0
+GPI.US,D,20090209,000000,9.70607,9.70607,8.99257,9.41447,275380.99287562,0
+GPI.US,D,20090210,000000,9.36358,9.75875,8.85979,8.87689,397238.82542096,0
+GPI.US,D,20090211,000000,8.98412,9.24323,8.79947,8.85979,350837.0612108,0
+GPI.US,D,20090212,000000,8.90352,8.90352,8.22838,8.77312,499430.97109405,0
+GPI.US,D,20090213,000000,8.73844,9.05558,8.41336,8.76498,403539.49214873,0
+GPI.US,D,20090217,000000,8.43938,8.65098,7.84168,7.91205,576167.89997609,0
+GPI.US,D,20090218,000000,7.95588,8.04353,6.87465,6.91888,1025232.7780661,0
+GPI.US,D,20090219,000000,6.76911,7.39345,6.37374,6.52292,862745.60625741,0
+GPI.US,D,20090220,000000,6.74277,8.5185,6.27685,8.47457,1872528.5699504,0
+GPI.US,D,20090223,000000,8.72205,9.60966,8.38671,8.97498,1375749.8756838,0
+GPI.US,D,20090224,000000,9.19532,9.98741,9.17227,9.92472,678866.15158403,0
+GPI.US,D,20090225,000000,9.9436,10.0996,9.36358,9.7319,526836.15468779,0
+GPI.US,D,20090226,000000,9.81241,10.3133,9.65141,9.65836,521489.34169014,0
+GPI.US,D,20090227,000000,9.43027,10.0211,9.38078,9.40593,506255.85490345,0
+GPI.US,D,20090302,000000,9.20267,9.40593,8.78237,8.87689,343655.99151485,0
+GPI.US,D,20090303,000000,9.08241,9.39797,7.97336,8.0964,555325.99473833,0
+GPI.US,D,20090304,000000,8.44833,8.62326,8.04353,8.1936,504898.5250702,0
+GPI.US,D,20090305,000000,7.93847,8.36903,7.56907,7.59549,368516.55898682,0
+GPI.US,D,20090306,000000,7.57801,8.13169,7.11209,7.32298,467617.73561046,0
+GPI.US,D,20090309,000000,7.1909,7.58675,7.05037,7.14736,484733.77548684,0
+GPI.US,D,20090310,000000,7.37555,8.1936,7.26166,8.00845,429795.62409713,0
+GPI.US,D,20090311,000000,8.01749,8.5185,7.92933,8.26377,529271.09775409,0
+GPI.US,D,20090312,000000,8.16707,9.08241,7.84168,9.01911,411492.29793222,0
+GPI.US,D,20090313,000000,9.04604,9.66731,8.88633,9.48444,651851.36382076,0
+GPI.US,D,20090316,000000,9.80347,10.1175,9.29103,9.34519,527082.66751888,0
+GPI.US,D,20090317,000000,9.5212,10.3302,9.23537,10.2775,642173.97439444,0
+GPI.US,D,20090318,000000,10.2,11.6481,9.88099,11.5855,1017974.2329089,0
+GPI.US,D,20090319,000000,11.7683,12.7721,11.5954,12.1778,1229033.4880162,0
+GPI.US,D,20090320,000000,12.2801,12.3587,10.6194,10.7357,718931.0267729,0
+GPI.US,D,20090323,000000,10.2607,12.3418,10.2607,12.3418,786818.64810612,0
+GPI.US,D,20090324,000000,12.0893,12.7463,11.8777,12.151,686561.3766134,0
+GPI.US,D,20090325,000000,12.306,13.2492,11.6848,12.5703,649419.43927892,0
+GPI.US,D,20090326,000000,12.9063,13.6259,12.6946,13.6259,512002.11930495,0
+GPI.US,D,20090327,000000,13.2939,13.4142,12.5645,12.9589,290549.07829897,0
+GPI.US,D,20090330,000000,12.5645,12.7821,11.6848,11.9721,309984.35113727,0
+GPI.US,D,20090331,000000,12.1609,12.6946,11.4195,12.2801,375414.89355812,0
+GPI.US,D,20090401,000000,12.0148,12.8984,11.8846,12.3219,383466.30447405,0
+GPI.US,D,20090402,000000,12.7194,14.726,12.7194,14.5402,1141042.4937637,0
+GPI.US,D,20090403,000000,14.3643,14.8105,14.0602,14.7747,450460.44256642,0
+GPI.US,D,20090406,000000,14.3374,14.3374,13.1925,13.5841,530827.65020185,0
+GPI.US,D,20090407,000000,13.2304,13.431,11.814,12.1341,540203.18718193,0
+GPI.US,D,20090408,000000,12.306,13.0553,12.2703,12.641,609698.67587877,0
+GPI.US,D,20090409,000000,13.0366,13.7233,13.0366,13.6875,468137.9279928,0
+GPI.US,D,20090413,000000,14.6108,14.6108,13.6696,14.0761,693617.68063156,0
+GPI.US,D,20090414,000000,13.9876,14.1516,13.5463,13.6348,393948.633757,0
+GPI.US,D,20090415,000000,13.2104,13.8197,13.0882,13.5653,332240.93817304,0
+GPI.US,D,20090416,000000,13.7133,14.7102,13.6875,14.3286,496079.40276602,0
+GPI.US,D,20090417,000000,14.3374,15.0332,14.0682,14.9168,351220.41381752,0
+GPI.US,D,20090420,000000,14.5492,14.5492,13.931,14.1775,685438.4855134,0
+GPI.US,D,20090421,000000,13.8723,15.1823,13.8376,15.1633,712337.56317228,0
+GPI.US,D,20090422,000000,14.8562,15.5271,14.4905,15.4019,802119.5486058,0
+GPI.US,D,20090423,000000,15.4904,16.3053,15.0432,15.3581,903098.24744502,0
+GPI.US,D,20090424,000000,15.6901,16.4394,15.4019,15.9754,932094.19343043,0
+GPI.US,D,20090427,000000,15.6315,16.6055,15.4287,15.9237,727418.11138622,0
+GPI.US,D,20090428,000000,15.8153,16.9136,15.7517,16.6502,1622710.4545716,0
+GPI.US,D,20090429,000000,17.0378,18.8406,16.9662,18.3746,1690447.1496817,0
+GPI.US,D,20090430,000000,18.6608,19.6934,18.2145,18.7224,777830.48843204,0
+GPI.US,D,20090501,000000,18.7224,19.8585,18.5911,19.6844,722415.41017727,0
+GPI.US,D,20090504,000000,19.7898,20.8443,19.7898,20.6476,649892.34144469,0
+GPI.US,D,20090505,000000,20.5213,20.9318,19.9646,20.4845,690586.07589654,0
+GPI.US,D,20090506,000000,20.7917,21.0987,19.5523,19.7798,538283.40562387,0
+GPI.US,D,20090507,000000,20.1059,20.1207,19.0156,19.3168,445331.96950488,0
+GPI.US,D,20090508,000000,19.6934,19.9716,18.7602,19.577,486402.01333971,0
+GPI.US,D,20090511,000000,19.0593,19.3962,18.1081,18.629,588414.05371987,0
+GPI.US,D,20090512,000000,18.7879,18.7879,16.6412,17.0448,796808.9579017,0
+GPI.US,D,20090513,000000,16.6939,17.1591,15.5271,15.5619,610533.80098002,0
+GPI.US,D,20090514,000000,15.6971,16.4315,15.384,16.2199,577529.25450861,0
+GPI.US,D,20090515,000000,16.1492,16.4564,15.216,15.2956,454742.72260369,0
+GPI.US,D,20090518,000000,15.5708,17.3002,15.3134,17.1769,484710.63346596,0
+GPI.US,D,20090519,000000,17.01,17.8011,16.4724,17.2644,266964.34049975,0
+GPI.US,D,20090520,000000,17.4164,18.5326,16.8619,16.9662,304730.10622312,0
+GPI.US,D,20090521,000000,16.7019,16.7645,16.0081,16.2963,289033.77901887,0
+GPI.US,D,20090522,000000,16.4237,16.6582,16.0598,16.0857,200417.95020264,0
+GPI.US,D,20090526,000000,15.9237,18.6876,15.9237,18.5484,882573.28727582,0
+GPI.US,D,20090527,000000,18.6608,18.6608,17.4254,17.8011,657583.54177477,0
+GPI.US,D,20090528,000000,18.1598,18.3746,17.1769,17.9343,514095.969107,0
+GPI.US,D,20090529,000000,18.0574,18.9182,18.0217,18.8228,641778.54768987,0
+GPI.US,D,20090601,000000,19.3595,21.1593,19.3595,20.9138,1087625.678703,0
+GPI.US,D,20090602,000000,20.564,22.2496,20.4556,22.171,894009.47028886,0
+GPI.US,D,20090603,000000,21.3343,21.7567,20.7011,21.4238,971042.21456821,0
+GPI.US,D,20090604,000000,21.5379,21.7477,20.6564,21.205,849443.97512663,0
+GPI.US,D,20090605,000000,21.4138,21.7387,20.8015,21.5112,656026.98932702,0
+GPI.US,D,20090608,000000,21.1863,21.9772,20.7668,21.7477,736543.11083592,0
+GPI.US,D,20090609,000000,21.9694,22.0826,20.7737,20.7917,908422.92459662,0
+GPI.US,D,20090610,000000,20.7578,21.215,19.9449,20.5462,770765.12884048,0
+GPI.US,D,20090611,000000,20.3931,20.5372,19.5156,19.8405,872762.07659833,0
+GPI.US,D,20090612,000000,19.6208,19.9111,19.2431,19.5523,711140.21513555,0
+GPI.US,D,20090615,000000,19.0683,19.428,17.7852,18.8496,783550.59228821,0
+GPI.US,D,20090616,000000,19.1895,19.8912,18.1181,18.5326,963638.78023687,0
+GPI.US,D,20090617,000000,18.5911,19.1727,17.4076,18.9699,849837.38948156,0
+GPI.US,D,20090618,000000,18.7314,18.8318,17.3717,17.9979,974335.42475664,0
+GPI.US,D,20090619,000000,18.3646,18.8685,17.8011,17.8479,3286947.7563467,0
+GPI.US,D,20090622,000000,17.5447,18.0217,16.8867,17.5527,874555.08012898,0
+GPI.US,D,20090623,000000,17.5527,17.8011,17.0199,17.334,680420.69168214,0
+GPI.US,D,20090624,000000,17.7852,19.3316,17.6063,18.5405,823579.24518352,0
+GPI.US,D,20090625,000000,18.5405,20.6476,18.1966,20.5899,1294212.4867319,0
+GPI.US,D,20090626,000000,20.4756,22.171,20.2908,22.0279,1458154.5873314,0
+GPI.US,D,20090629,000000,21.5906,22.83,21.4942,22.5656,1018878.7840729,0
+GPI.US,D,20090630,000000,22.4017,23.341,22.4017,22.8737,1021025.9611403,0
+GPI.US,D,20090701,000000,23.0955,23.9193,22.9254,23.5078,887170.50003198,0
+GPI.US,D,20090702,000000,23.0438,23.3847,22.2059,22.4265,1026249.0146351,0
+GPI.US,D,20090706,000000,21.695,22.35,20.2211,21.0987,1381260.6951773,0
+GPI.US,D,20090707,000000,20.8881,21.703,20.5979,20.6476,495914.39009541,0
+GPI.US,D,20090708,000000,20.738,21.233,19.8078,21.1346,792332.48612402,0
+GPI.US,D,20090709,000000,21.5469,22.4107,20.6476,21.1076,360860.57477546,0
+GPI.US,D,20090710,000000,20.8015,22.0022,20.4011,21.233,546332.80419015,0
+GPI.US,D,20090713,000000,21.4327,22.4185,20.5462,22.4107,626250.25168069,0
+GPI.US,D,20090714,000000,22.6015,23.1052,21.9375,22.9781,546131.569226,0
+GPI.US,D,20090715,000000,23.2007,24.4868,23.0865,24.2532,776571.76373123,0
+GPI.US,D,20090716,000000,23.9382,24.449,23.6162,24.2443,500538.76957174,0
+GPI.US,D,20090717,000000,24.1837,24.6766,23.814,24.449,464045.81499667,0
+GPI.US,D,20090720,000000,24.5693,25.2919,24.3407,24.959,712125.2602851,0
+GPI.US,D,20090721,000000,25.1338,25.4498,24.0475,24.3666,795963.77105224,0
+GPI.US,D,20090722,000000,24.2532,24.7799,23.8507,24.289,830951.48809542,0
+GPI.US,D,20090723,000000,24.2006,25.7768,23.9561,25.1338,963332.90309135,0
+GPI.US,D,20090724,000000,24.7392,25.7311,24.3496,25.3097,350474.83827532,0
+GPI.US,D,20090727,000000,25.3773,25.8702,24.3943,25.0027,531106.36062721,0
+GPI.US,D,20090728,000000,26.1207,26.1574,23.4442,24.1738,841089.70558965,0
+GPI.US,D,20090729,000000,24.0018,25.0544,23.5982,24.3765,628503.07710443,0
+GPI.US,D,20090730,000000,24.7214,26.1207,24.7214,25.4747,803317.90281736,0
+GPI.US,D,20090731,000000,25.3962,26.0213,24.9688,25.8991,478975.43698748,0
+GPI.US,D,20090803,000000,26.3025,27.4634,25.9498,27.4366,556798.02850114,0
+GPI.US,D,20090804,000000,27.0768,28.4822,27.0768,28.0429,607509.23946873,0
+GPI.US,D,20090805,000000,27.9305,28.0955,27.3392,27.5777,411251.82215005,0
+GPI.US,D,20090806,000000,27.7775,29.146,27.6105,27.7417,536536.68613499,0
+GPI.US,D,20090807,000000,28.3161,29.4501,27.9047,28.8101,665528.2981597,0
+GPI.US,D,20090810,000000,28.5259,28.5259,27.2696,28.1582,413759.20980345,0
+GPI.US,D,20090811,000000,27.8878,27.8878,26.9089,27.4555,312407.22010571,0
+GPI.US,D,20090812,000000,27.3561,28.0786,27.2239,27.2885,323510.35925308,0
+GPI.US,D,20090813,000000,27.3909,27.4734,25.7311,26.8492,593371.47706188,0
+GPI.US,D,20090814,000000,26.8035,26.8035,25.4588,25.5214,584702.274806,0
+GPI.US,D,20090817,000000,24.9777,25.7589,24.8059,24.94,1052259.6399272,0
+GPI.US,D,20090818,000000,25.0811,26.4785,25.0811,26.3642,609990.4665768,0
+GPI.US,D,20090819,000000,25.7768,27.3233,25.4588,26.8035,618230.03218421,0
+GPI.US,D,20090820,000000,26.5759,27.2239,25.9319,26.4855,618607.347742,0
+GPI.US,D,20090821,000000,26.8492,27.2696,26.2748,26.6286,898316.90469665,0
+GPI.US,D,20090824,000000,26.8035,26.9356,25.5284,25.6516,1030041.2875346,0
+GPI.US,D,20090825,000000,25.8623,27.034,25.6188,26.238,933941.53040138,0
+GPI.US,D,20090826,000000,26.2748,27.0251,25.9229,26.2847,792505.5481932,0
+GPI.US,D,20090827,000000,26.2847,26.6901,25.0364,25.4747,608725.70482707,0
+GPI.US,D,20090828,000000,25.6088,26.074,25.0274,25.592,590442.50215858,0
+GPI.US,D,20090831,000000,25.2749,25.3962,24.6141,24.7631,644875.55378825,0
+GPI.US,D,20090901,000000,24.7392,25.4677,23.1322,23.4354,1232956.5636425,0
+GPI.US,D,20090902,000000,23.2683,23.7156,22.8549,23.0517,912450.64240422,0
+GPI.US,D,20090903,000000,23.5982,24.6328,23.2933,24.3327,1270402.3657728,0
+GPI.US,D,20090904,000000,24.3576,24.7552,23.6649,24.4321,968887.99427691,0
+GPI.US,D,20090908,000000,24.9688,25.2669,24.4769,25.0274,832876.30052758,0
+GPI.US,D,20090909,000000,25.0544,26.1654,24.5871,25.4926,761202.44334373,0
+GPI.US,D,20090910,000000,25.4051,25.7242,24.5871,25.5025,610915.14123709,0
+GPI.US,D,20090911,000000,25.5114,25.5114,24.2443,24.2731,565606.0828823,0
+GPI.US,D,20090914,000000,24.1141,24.6707,23.5078,24.3576,518120.66839014,0
+GPI.US,D,20090915,000000,24.2274,25.6268,23.8924,25.592,581580.11433709,0
+GPI.US,D,20090916,000000,25.6347,25.907,24.9947,25.8524,330252.73672716,0
+GPI.US,D,20090917,000000,25.6715,25.8623,24.3059,24.5782,465920.31868779,0
+GPI.US,D,20090918,000000,24.6141,25.1875,24.3327,25.1159,537008.58212593,0
+GPI.US,D,20090921,000000,24.959,24.959,24.0555,24.5782,623354.48054647,0
+GPI.US,D,20090922,000000,24.959,25.4051,24.3327,24.7631,442261.12395184,0
+GPI.US,D,20090923,000000,24.6865,24.94,24.0475,24.1141,552226.97629031,0
+GPI.US,D,20090924,000000,24.3327,24.3327,22.8827,23.1559,464121.27810823,0
+GPI.US,D,20090925,000000,23.0438,23.7513,22.9085,23.4014,453007.07103783,0
+GPI.US,D,20090928,000000,23.5268,24.1648,23.4014,23.9918,238038.82675181,0
+GPI.US,D,20090929,000000,23.9561,24.2363,23.4104,23.64,694739.56555674,0
+GPI.US,D,20090930,000000,23.4611,24.2185,22.5299,23.6072,549020.29713647,0
+GPI.US,D,20091001,000000,23.3935,23.3935,21.9375,22.0181,638692.60951452,0
+GPI.US,D,20091002,000000,21.7844,22.3738,21.6186,21.8739,361748.0209674,0
+GPI.US,D,20091005,000000,21.8739,23.2683,21.8739,22.8549,541851.30153837,0
+GPI.US,D,20091006,000000,22.9504,23.2933,22.4185,22.8549,398766.19879892,0
+GPI.US,D,20091007,000000,22.9085,24.5424,22.9085,24.449,1014056.1881568,0
+GPI.US,D,20091008,000000,24.8326,25.749,24.459,25.6188,885541.50299714,0
+GPI.US,D,20091009,000000,25.4747,25.8623,25.1965,25.7858,447518.38739045,0
+GPI.US,D,20091012,000000,26.0303,26.4953,25.6516,26.0392,339954.27434918,0
+GPI.US,D,20091013,000000,25.915,26.3642,25.3962,26.1804,321226.3424099,0
+GPI.US,D,20091014,000000,28.4622,29.0824,27.0937,28.8101,1836702.7092815,0
+GPI.US,D,20091015,000000,28.4046,29.4313,27.8968,29.2037,758944.5870459,0
+GPI.US,D,20091016,000000,28.8588,29.4074,28.0696,29.0109,652176.35828788,0
+GPI.US,D,20091019,000000,29.2524,30.5325,28.8588,29.9779,628318.94711222,0
+GPI.US,D,20091020,000000,29.97,30.4868,29.4958,29.8814,628961.89282271,0
+GPI.US,D,20091021,000000,29.9948,31.0324,29.307,29.4412,1211445.5521489,0
+GPI.US,D,20091022,000000,29.4074,30.5483,28.984,30.3039,769959.18280904,0
+GPI.US,D,20091023,000000,30.4519,30.77,28.6243,28.8658,739666.27747964,0
+GPI.US,D,20091026,000000,28.9662,30.0832,28.4822,29.1798,794313.64434615,0
+GPI.US,D,20091027,000000,28.1124,28.6491,25.0027,25.5999,1737558.2671405,0
+GPI.US,D,20091028,000000,25.4051,25.4588,24.0107,24.0872,1617773.154726,0
+GPI.US,D,20091029,000000,24.3943,24.6965,23.4801,23.7513,927918.56792417,0
+GPI.US,D,20091030,000000,23.5268,23.5982,22.1622,22.35,1208461.2376304,0
+GPI.US,D,20091102,000000,22.5031,23.0605,21.2747,22.2059,986274.69518009,0
+GPI.US,D,20091103,000000,21.8918,23.303,21.4942,23.1729,1059981.0255019,0
+GPI.US,D,20091104,000000,23.2086,23.2346,22.189,22.3142,1127677.4736191,0
+GPI.US,D,20091105,000000,22.4564,23.4174,21.7477,22.5488,800942.32406549,0
+GPI.US,D,20091106,000000,21.4327,23.6739,21.4327,23.5436,956139.75929756,0
+GPI.US,D,20091109,000000,23.797,24.449,23.7156,24.2363,611588.2721922,0
+GPI.US,D,20091110,000000,24.2274,24.5693,23.2007,23.7433,844671.68795164,0
+GPI.US,D,20091111,000000,24.1479,24.7889,23.64,23.972,762508.45826112,0
+GPI.US,D,20091112,000000,23.8567,24.6418,23.0148,23.1322,817134.69545639,0
+GPI.US,D,20091113,000000,23.5705,23.6996,22.5845,23.2176,730729.43272142,0
+GPI.US,D,20091116,000000,23.3847,25.5025,23.3847,25.2232,1034327.5922711,0
+GPI.US,D,20091117,000000,25.0981,25.2669,24.4769,25.1785,717560.61666698,0
+GPI.US,D,20091118,000000,25.257,25.2919,24.5177,24.6418,444931.5119262,0
+GPI.US,D,20091119,000000,24.2532,24.2532,23.5436,23.7703,398939.26086809,0
+GPI.US,D,20091120,000000,23.4978,24.4868,22.9085,23.2763,371471.69443547,0
+GPI.US,D,20091123,000000,23.8239,24.3327,23.4899,23.6559,442169.56204314,0
+GPI.US,D,20091124,000000,23.8507,23.8507,22.6472,22.8549,501650.59274871,0
+GPI.US,D,20091125,000000,23.0605,23.4014,22.83,23.2843,328064.30649196,0
+GPI.US,D,20091127,000000,22.2764,23.1222,22.1253,22.6213,225417.36979988,0
+GPI.US,D,20091130,000000,22.7704,22.7704,21.052,22.189,844632.44713364,0
+GPI.US,D,20091201,000000,22.4564,23.6818,21.8918,23.2504,644959.06629837,0
+GPI.US,D,20091202,000000,23.2176,24.7302,23.1559,23.8507,595870.81531672,0
+GPI.US,D,20091203,000000,23.8657,24.1738,22.665,22.7068,595132.28299826,0
+GPI.US,D,20091204,000000,23.2246,24.5097,23.2086,23.964,427438.15649203,0
+GPI.US,D,20091207,000000,23.9819,24.3407,23.5605,23.8835,323868.55748928,0
+GPI.US,D,20091208,000000,23.5515,23.7513,23.1052,23.6252,462877.64602974,0
+GPI.US,D,20091209,000000,23.5795,23.7513,23.1052,23.5078,307862.32844022,0
+GPI.US,D,20091210,000000,23.5436,23.8567,23.341,23.6996,238619.3896234,0
+GPI.US,D,20091211,000000,24.0207,24.6865,23.4354,23.9114,267630.42823111,0
+GPI.US,D,20091214,000000,24.0714,24.7889,23.8319,24.469,518778.70672294,0
+GPI.US,D,20091215,000000,24.449,24.6518,23.9193,24.3496,518802.85491864,0
+GPI.US,D,20091216,000000,24.3854,25.2043,24.3496,24.922,612227.1932034,0
+GPI.US,D,20091217,000000,24.5961,25.2749,24.2731,25.1875,358293.82280764,0
+GPI.US,D,20091218,000000,25.5284,26.3265,24.7392,26.1018,929233.63841492,0
+GPI.US,D,20091221,000000,26.4855,26.9456,25.6973,26.8214,284515.04789872,0
+GPI.US,D,20091222,000000,26.8035,27.1364,26.4269,26.8562,252059.87287946,0
+GPI.US,D,20091223,000000,27.0073,27.7189,26.8392,27.365,360773.03756606,0
+GPI.US,D,20091224,000000,27.3482,27.9494,27.1991,27.6294,86164.786952794,0
+GPI.US,D,20091228,000000,27.69,27.7676,26.7608,26.9794,349555.19448912,0
+GPI.US,D,20091229,000000,26.9794,27.4276,26.9287,26.9883,114567.08979393,0
+GPI.US,D,20091230,000000,26.9794,27.051,25.6268,26.2211,370814.6622775,0
+GPI.US,D,20091231,000000,26.1396,26.1973,24.8246,24.922,500594.10918689,0
+GPI.US,D,20100104,000000,25.4588,26.3821,25.4498,25.749,440096.84191233,0
+GPI.US,D,20100105,000000,25.7768,26.9089,25.2482,26.8125,492775.12465455,0
+GPI.US,D,20100106,000000,26.8125,28.344,26.8125,28.2973,564144.1108677,0
+GPI.US,D,20100107,000000,28.3887,30.0028,28.3887,29.5854,638998.48666005,0
+GPI.US,D,20100108,000000,29.3508,29.9948,28.9403,29.7563,281252.02295491,0
+GPI.US,D,20100111,000000,30.0654,30.0832,28.9662,29.2225,289108.23595561,0
+GPI.US,D,20100112,000000,28.8251,28.9473,27.3392,27.6026,632589.15305164,0
+GPI.US,D,20100113,000000,27.7099,28.0011,26.6544,27.7507,412784.2264021,0
+GPI.US,D,20100114,000000,27.536,27.6393,26.8035,27.4455,372428.56669004,0
+GPI.US,D,20100115,000000,27.6552,27.86,26.3025,26.4953,489373.24758548,0
+GPI.US,D,20100119,000000,26.3732,27.9405,26.3732,27.6811,477472.21180523,0
+GPI.US,D,20100120,000000,27.3153,27.5966,26.5937,27.034,254660.83479119,0
+GPI.US,D,20100121,000000,27.1732,27.527,25.7768,26.2301,327754.40464716,0
+GPI.US,D,20100122,000000,26.2131,26.8125,25.0185,25.1508,418826.30620092,0
+GPI.US,D,20100125,000000,25.5999,27.7417,25.4926,27.2975,517202.03077877,0
+GPI.US,D,20100126,000000,27.2975,28.5079,26.6724,27.6552,539036.02438982,0
+GPI.US,D,20100127,000000,26.2479,26.2479,24.8873,25.9666,1353394.6835157,0
+GPI.US,D,20100128,000000,26.1297,26.3911,25.1418,25.4926,412534.69504655,0
+GPI.US,D,20100129,000000,25.5562,26.3542,25.3018,25.4926,390230.81779419,0
+GPI.US,D,20100201,000000,25.6973,27.043,25.6973,26.9883,478666.54131751,0
+GPI.US,D,20100202,000000,27.0857,28.1124,26.7329,27.852,520169.24032527,0
+GPI.US,D,20100203,000000,27.6205,28.1124,27.1891,27.5191,356488.74517915,0
+GPI.US,D,20100204,000000,27.1205,27.2785,25.6973,25.7669,667553.72807394,0
+GPI.US,D,20100205,000000,25.9229,26.5312,25.1965,26.4616,464125.30280751,0
+GPI.US,D,20100208,000000,26.3542,26.55,25.6884,26.1574,405995.56488627,0
+GPI.US,D,20100209,000000,26.6454,27.3153,26.3105,27.1464,472566.10337908,0
+GPI.US,D,20100210,000000,26.9089,27.1633,26.3821,26.6007,707400.26332669,0
+GPI.US,D,20100211,000000,25.8524,25.9856,24.0555,24.9777,1379477.7533949,0
+GPI.US,D,20100212,000000,24.4937,24.4937,22.6114,23.1222,1580556.7604547,0
+GPI.US,D,20100216,000000,23.4801,23.4801,22.0449,22.6213,849319.20944886,0
+GPI.US,D,20100217,000000,22.8131,23.6996,22.3669,23.5705,613178.02840904,0
+GPI.US,D,20100218,000000,23.964,25.3356,23.9382,24.6766,686103.56706994,0
+GPI.US,D,20100219,000000,24.8246,25.1238,24.4868,24.8773,470174.42583008,0
+GPI.US,D,20100222,000000,24.94,25.0632,24.1389,24.2105,374402.68168842,0
+GPI.US,D,20100223,000000,24.2363,24.5246,23.341,23.797,473775.52551366,0
+GPI.US,D,20100224,000000,23.7156,24.1926,23.322,23.5605,395018.1975915,0
+GPI.US,D,20100225,000000,22.9691,24.5693,22.9504,24.5424,555706.32882059,0
+GPI.US,D,20100226,000000,24.6707,24.7631,23.8746,24.4143,433193.47646692,0
+GPI.US,D,20100301,000000,24.7214,24.8148,24.2632,24.7214,483073.58703255,0
+GPI.US,D,20100302,000000,24.8426,25.257,24.4043,24.8516,561451.58704727,0
+GPI.US,D,20100303,000000,24.9947,26.238,24.9947,25.8007,764344.72730905,0
+GPI.US,D,20100304,000000,25.9856,27.1027,25.9856,26.9883,580569.91481703,0
+GPI.US,D,20100305,000000,27.1205,28.1313,26.9626,27.9574,833130.86275723,0
+GPI.US,D,20100308,000000,28.0866,28.3628,27.6026,28.0955,394027.11539302,0
+GPI.US,D,20100309,000000,27.9405,28.2187,27.2338,27.4555,372646.90662615,0
+GPI.US,D,20100310,000000,27.375,28.659,27.375,28.2704,446992.15795918,0
+GPI.US,D,20100311,000000,28.0955,28.2704,27.2975,28.2526,274393.93537644,0
+GPI.US,D,20100312,000000,28.499,28.499,27.5777,28.3957,363468.57991094,0
+GPI.US,D,20100315,000000,28.2377,28.3251,27.3839,28.166,383298.27327898,0
+GPI.US,D,20100316,000000,27.6393,28.3728,26.5759,27.7099,1607999.1725169,0
+GPI.US,D,20100317,000000,27.7099,28.7644,27.4455,28.7385,1538180.7017025,0
+GPI.US,D,20100318,000000,28.5894,29.2981,28.499,29.2037,944570.76120817,0
+GPI.US,D,20100319,000000,29.3985,29.9868,28.8856,29.3796,1389486.1743373,0
+GPI.US,D,20100322,000000,28.9572,29.97,28.5259,29.802,392806.6253354,0
+GPI.US,D,20100323,000000,29.7195,30.8912,29.2792,30.8385,707924.48040832,0
+GPI.US,D,20100324,000000,30.6169,30.6369,29.2375,29.3895,484609.00980906,0
+GPI.US,D,20100325,000000,29.7096,30.3287,29.1361,29.4591,598920.53119851,0
+GPI.US,D,20100326,000000,29.7483,30.3287,29.4144,29.6509,401928.60626065,0
+GPI.US,D,20100329,000000,29.8567,29.97,28.8329,28.8856,352467.06442048,0
+GPI.US,D,20100330,000000,28.8489,29.5595,28.6411,28.9303,511787.80406813,0
+GPI.US,D,20100331,000000,28.8251,29.0367,27.8968,28.0081,483419.71117089,0
+GPI.US,D,20100401,000000,28.2446,28.7137,27.9653,28.7047,370035.88296621,0
+GPI.US,D,20100405,000000,28.9303,29.1719,28.5259,28.6491,397334.41202894,0
+GPI.US,D,20100406,000000,28.5616,28.659,27.9494,28.3539,322064.48603561,0
+GPI.US,D,20100407,000000,28.2187,28.659,28.0249,28.2526,308402.64431899,0
+GPI.US,D,20100408,000000,28.1393,28.5437,27.1275,28.2874,358636.92842153,0
+GPI.US,D,20100409,000000,28.3628,28.3628,26.9794,27.3233,506805.22635559,0
+GPI.US,D,20100412,000000,27.4187,27.9912,27.3392,27.6105,370546.01360035,0
+GPI.US,D,20100413,000000,27.5966,28.0518,27.1991,27.6294,398517.67361819,0
+GPI.US,D,20100414,000000,27.7864,29.6688,27.7775,29.6102,586615.01314031,0
+GPI.US,D,20100415,000000,29.7096,29.9262,29.2037,29.9262,328943.70328533,0
+GPI.US,D,20100416,000000,29.802,30.3198,29.1093,29.6261,518648.91017106,0
+GPI.US,D,20100419,000000,29.3329,29.8894,28.175,29.476,1004397.9160521,0
+GPI.US,D,20100420,000000,29.5854,30.2055,29.0287,29.8656,639543.83341291,0
+GPI.US,D,20100421,000000,29.9868,32.5182,29.7383,32.2707,1460426.5300767,0
+GPI.US,D,20100422,000000,31.738,33.6164,31.2958,33.2387,851377.84313218,0
+GPI.US,D,20100423,000000,33.361,33.4852,32.8323,33.2477,929537.5032108,0
+GPI.US,D,20100426,000000,33.2934,33.5886,32.9068,33.0192,657471.85636967,0
+GPI.US,D,20100427,000000,32.3066,33.361,31.2262,31.5214,1364988.8359756,0
+GPI.US,D,20100428,000000,31.6387,31.8136,29.1639,29.4591,1452193.0015182,0
+GPI.US,D,20100429,000000,29.7742,30.0365,28.7554,29.802,789755.67240799,0
+GPI.US,D,20100430,000000,29.7563,30.2055,27.0073,27.2975,1251446.0321492,0
+GPI.US,D,20100503,000000,27.7417,28.5437,27.5519,28.2446,773634.73942936,0
+GPI.US,D,20100504,000000,27.7189,28.2107,26.9089,27.2518,707566.28217212,0
+GPI.US,D,20100505,000000,26.7131,28.5437,26.3542,26.5312,928221.42654522,0
+GPI.US,D,20100506,000000,26.3025,26.723,22.5398,25.2312,1383046.6554842,0
+GPI.US,D,20100507,000000,25.1418,25.8355,23.3667,23.5705,1607623.8693087,0
+GPI.US,D,20100510,000000,24.469,26.2748,24.449,26.2041,945753.01662259,0
+GPI.US,D,20100511,000000,25.7669,26.8989,25.3256,26.3911,876703.26337135,0
+GPI.US,D,20100512,000000,26.5233,27.4823,26.0392,27.2428,511205.22884689,0
+GPI.US,D,20100513,000000,27.1116,27.2149,25.3256,25.7589,810299.74989879,0
+GPI.US,D,20100514,000000,25.5363,26.084,24.5604,25.3256,728929.38596703,0
+GPI.US,D,20100517,000000,25.5114,25.9229,24.0714,25.3683,611424.26569642,0
+GPI.US,D,20100518,000000,25.7937,26.5153,23.8239,23.9293,736223.14724291,0
+GPI.US,D,20100519,000000,23.7433,24.7799,23.1829,24.1837,1163837.3843286,0
+GPI.US,D,20100520,000000,23.5367,24.0475,22.6372,22.9871,1107674.7181819,0
+GPI.US,D,20100521,000000,22.4662,24.4769,22.35,24.4769,1372305.7392723,0
+GPI.US,D,20100524,000000,24.2363,24.6518,24.0018,24.0555,1134015.3688153,0
+GPI.US,D,20100525,000000,22.9414,24.1141,22.7526,24.0634,1014055.1819819,0
+GPI.US,D,20100526,000000,24.2363,25.2919,24.0962,24.3576,1130905.2824443,0
+GPI.US,D,20100527,000000,25.2232,25.9398,24.7979,25.9229,505280.8715021,0
+GPI.US,D,20100528,000000,25.8434,26.0919,24.5335,25.0027,702168.15425861,0
+GPI.US,D,20100601,000000,24.6965,24.922,23.0517,23.0605,828387.75465206,0
+GPI.US,D,20100602,000000,23.2086,24.7482,22.8737,24.5693,967294.21336078,0
+GPI.US,D,20100603,000000,24.9777,26.5858,24.6418,25.5214,961391.99186206,0
+GPI.US,D,20100604,000000,24.8246,24.8246,23.6996,23.9193,1199450.9421103,0
+GPI.US,D,20100607,000000,23.9561,24.0962,22.181,22.189,920763.65877355,0
+GPI.US,D,20100608,000000,22.3828,24.2443,22.1343,23.9461,1337440.7755573,0
+GPI.US,D,20100609,000000,24.1648,24.8963,22.9254,23.2346,861332.93680904,0
+GPI.US,D,20100610,000000,23.9193,24.1648,23.1322,23.8239,711566.83325956,0
+GPI.US,D,20100611,000000,23.322,24.2363,23.0148,24.0107,578969.09067715,0
+GPI.US,D,20100614,000000,24.3059,25.1875,24.3059,24.6141,418661.29353032,0
+GPI.US,D,20100615,000000,25.1159,26.064,24.6965,25.9766,668470.35333567,0
+GPI.US,D,20100616,000000,25.749,25.749,24.7889,25.2312,428106.25657303,0
+GPI.US,D,20100617,000000,25.3962,25.3962,24.2443,24.6518,544944.28293747,0
+GPI.US,D,20100618,000000,24.7214,24.9043,23.1481,23.2763,1104138.0136869,0
+GPI.US,D,20100621,000000,23.6469,23.7603,22.0369,22.2496,936273.84363596,0
+GPI.US,D,20100622,000000,22.3738,22.8549,21.4942,21.7219,1194674.6302361,0
+GPI.US,D,20100623,000000,22.0449,22.4424,21.4595,21.9614,926757.44218097,0
+GPI.US,D,20100624,000000,21.6683,21.7657,20.1576,20.8791,1248421.4706379,0
+GPI.US,D,20100625,000000,20.9665,21.7934,20.4656,21.687,902284.25201501,0
+GPI.US,D,20100628,000000,21.7288,22.4564,21.2837,21.4505,667453.11059186,0
+GPI.US,D,20100629,000000,20.8364,21.4595,20.4378,21.0987,1063820.588618,0
+GPI.US,D,20100630,000000,20.8671,21.7557,20.5332,20.6803,791108.97754195,0
+GPI.US,D,20100701,000000,20.7578,21.4048,19.7291,21.3094,1025939.1127903,0
+GPI.US,D,20100702,000000,21.4785,21.5729,20.4089,20.8274,741036.68758556,0
+GPI.US,D,20100706,000000,21.4405,21.6363,19.5333,19.7718,1468480.9595171,0
+GPI.US,D,20100707,000000,20.0095,21.0987,19.7898,20.9665,767172.07855546,0
+GPI.US,D,20100708,000000,21.3254,21.703,20.5123,20.9318,608104.89496264,0
+GPI.US,D,20100709,000000,20.8274,21.3621,20.6396,21.2747,478804.38726795,0
+GPI.US,D,20100712,000000,21.205,21.233,20.3075,20.6564,434179.52779129,0
+GPI.US,D,20100713,000000,21.0272,21.6363,20.8443,21.5042,608746.8344983,0
+GPI.US,D,20100714,000000,21.3531,21.8183,20.8542,21.3254,485421.99906426,0
+GPI.US,D,20100715,000000,21.3721,21.3869,20.5292,21.2507,402643.99655823,0
+GPI.US,D,20100716,000000,21.5996,21.9008,21.0172,21.1961,775027.28538133,0
+GPI.US,D,20100719,000000,21.3958,21.7219,20.8881,21.5282,318292.33663249,0
+GPI.US,D,20100720,000000,21.0619,22.9871,20.8105,22.846,697075.90349061,0
+GPI.US,D,20100721,000000,23.0338,23.0517,22.2059,22.4851,544219.8370665,0
+GPI.US,D,20100722,000000,23.0338,24.2105,22.8638,24.0555,770530.69010724,0
+GPI.US,D,20100723,000000,23.8319,25.0891,23.3767,24.9688,630687.48264036,0
+GPI.US,D,20100726,000000,24.7482,25.4498,24.0107,25.1785,818397.44485647,0
+GPI.US,D,20100727,000000,26.2847,27.6026,24.93,25.3604,903017.75345936,0
+GPI.US,D,20100728,000000,25.4051,25.6088,24.3248,24.6328,564036.45016188,0
+GPI.US,D,20100729,000000,25.0364,25.5025,23.6649,24.5246,711805.29669209,0
+GPI.US,D,20100730,000000,23.964,24.469,23.4014,24.3666,555179.0932145,0
+GPI.US,D,20100802,000000,25.1785,25.2839,24.4143,25.0811,532860.12333984,0
+GPI.US,D,20100803,000000,24.8426,24.8426,23.5178,23.6341,672747.60249884,0
+GPI.US,D,20100804,000000,23.7433,24.44,23.4104,24.2731,608219.59889222,0
+GPI.US,D,20100805,000000,23.6996,24.3496,23.0955,24.2363,562695.21912577,0
+GPI.US,D,20100806,000000,23.6907,24.1141,22.8917,24.0306,474008.95807209,0
+GPI.US,D,20100809,000000,24.1738,25.1875,24.0207,24.9688,389579.82268515,0
+GPI.US,D,20100810,000000,24.5424,24.7731,23.8657,24.0872,546062.14316336,0
+GPI.US,D,20100811,000000,23.2763,23.6818,23.0605,23.1829,548147.94356686,0
+GPI.US,D,20100812,000000,22.5031,23.7354,22.2685,23.3935,501786.42634952,0
+GPI.US,D,20100813,000000,23.322,23.6162,23.1322,23.2504,531494.74410803,0
+GPI.US,D,20100816,000000,23.0338,24.3943,22.8638,23.8835,492418.938768,0
+GPI.US,D,20100817,000000,24.2969,25.2919,24.0555,24.5693,492962.27317123,0
+GPI.US,D,20100818,000000,24.4997,24.7144,24.131,24.4043,729828.90625682,0
+GPI.US,D,20100819,000000,24.3327,24.6141,23.0438,23.1322,397460.18388154,0
+GPI.US,D,20100820,000000,23.0338,23.0785,22.2596,23.0238,323948.04530013,0
+GPI.US,D,20100823,000000,23.1322,23.7603,22.3043,22.3321,347640.44380517,0
+GPI.US,D,20100824,000000,21.9008,22.4345,21.0987,21.9942,497076.52201341,0
+GPI.US,D,20100825,000000,21.8094,22.5209,21.4595,22.4107,468935.82462568,0
+GPI.US,D,20100826,000000,22.513,22.7346,21.2915,21.4405,552077.05624202,0
+GPI.US,D,20100827,000000,21.7657,21.9852,21.2428,21.8551,734426.11901299,0
+GPI.US,D,20100830,000000,21.7934,22.0826,21.4695,21.5569,484719.68903935,0
+GPI.US,D,20100831,000000,21.5182,22.5945,21.3601,22.1263,737068.33409237,0
+GPI.US,D,20100901,000000,22.5568,23.4978,22.5568,23.4354,474737.42864234,0
+GPI.US,D,20100902,000000,23.3497,24.449,23.2933,23.9561,371274.48417059,0
+GPI.US,D,20100903,000000,24.3149,25.5831,24.3149,25.1875,345226.6304101,0
+GPI.US,D,20100907,000000,24.959,24.959,23.9382,24.0475,280993.43602597,0
+GPI.US,D,20100908,000000,24.2006,24.5514,23.8319,24.44,339579.97731585,0
+GPI.US,D,20100909,000000,24.8426,24.8426,23.3667,23.4801,370083.17318279,0
+GPI.US,D,20100910,000000,23.64,24.0207,23.2504,23.3847,345205.50073886,0
+GPI.US,D,20100913,000000,23.8319,24.3943,23.5982,24.1052,348076.11750256,0
+GPI.US,D,20100914,000000,24.0773,25.2143,24.0773,24.7214,442971.48337531,0
+GPI.US,D,20100915,000000,24.5335,24.9857,24.2185,24.7799,245083.05667213,0
+GPI.US,D,20100916,000000,24.6418,24.9857,24.2969,24.6328,216456.37684596,0
+GPI.US,D,20100917,000000,24.8606,24.8606,23.331,23.6072,658525.32140703,0
+GPI.US,D,20100920,000000,23.7603,24.3576,23.6739,24.2731,451934.48867887,0
+GPI.US,D,20100921,000000,24.1837,24.4143,23.5268,23.7255,388639.04922772,0
+GPI.US,D,20100922,000000,23.6559,24.0872,23.1322,23.3935,425846.38792554,0
+GPI.US,D,20100923,000000,23.1142,23.7792,22.9085,23.2603,473221.12318741,0
+GPI.US,D,20100924,000000,23.6469,24.8059,23.4442,24.6141,413584.13538463,0
+GPI.US,D,20100927,000000,24.5961,25.3683,24.4043,25.0981,284086.41742506,0
+GPI.US,D,20100928,000000,25.1159,25.2482,24.459,25.1695,435658.60477784,0
+GPI.US,D,20100929,000000,24.9777,25.5999,24.8246,25.432,270774.72454607,0
+GPI.US,D,20100930,000000,25.6347,26.5312,24.8148,26.1973,564064.62305686,0
+GPI.US,D,20101001,000000,26.6007,26.7856,25.9577,26.1207,381179.26910641,0
+GPI.US,D,20101004,000000,26.084,26.1574,25.432,25.9229,563769.81383437,0
+GPI.US,D,20101005,000000,26.3025,27.6205,26.3025,27.1991,533623.81002882,0
+GPI.US,D,20101006,000000,27.0768,27.4823,26.6286,27.4634,555854.23651925,0
+GPI.US,D,20101007,000000,27.6483,27.9305,26.8899,27.5519,403506.28837964,0
+GPI.US,D,20101008,000000,27.5449,28.2784,27.3153,28.0955,356442.4611374,0
+GPI.US,D,20101011,000000,28.0518,28.4046,27.5777,27.9117,429104.38199524,0
+GPI.US,D,20101012,000000,27.8798,29.146,27.6294,28.9215,519512.2081673,0
+GPI.US,D,20101013,000000,29.2295,29.7383,28.8856,29.1719,806605.07595686,0
+GPI.US,D,20101014,000000,29.1967,29.4144,28.7734,29.1798,605924.514126,0
+GPI.US,D,20101015,000000,29.6261,29.8209,28.7734,29.0824,398154.44450788,0
+GPI.US,D,20101018,000000,28.4315,28.6868,27.7099,28.6143,502445.47085713,0
+GPI.US,D,20101019,000000,28.0598,28.9473,27.3392,27.6721,557811.24654567,0
+GPI.US,D,20101020,000000,27.852,28.6063,27.7099,28.175,307998.16204103,0
+GPI.US,D,20101021,000000,28.4622,29.2295,27.3839,28.1045,384343.68891778,0
+GPI.US,D,20101022,000000,27.9832,28.3728,27.5966,28.1393,263266.64803336,0
+GPI.US,D,20101025,000000,28.3887,29.3607,28.2377,28.3539,340763.2389051,0
+GPI.US,D,20101026,000000,28.344,31.5591,27.5091,30.7611,1362752.109349,0
+GPI.US,D,20101027,000000,30.4868,30.8744,29.7006,30.608,639149.41288316,0
+GPI.US,D,20101028,000000,30.8287,30.9459,29.7652,30.4162,564712.59964145,0
+GPI.US,D,20101029,000000,30.2483,31.0592,30.0772,30.9171,419892.85151095,0
+GPI.US,D,20101101,000000,31.1904,31.7211,30.1518,30.4698,416148.87500281,0
+GPI.US,D,20101102,000000,31.0234,31.1557,29.8477,30.7611,452455.68723604,0
+GPI.US,D,20101103,000000,30.8465,31.8583,30.6637,31.7122,729446.55982492,0
+GPI.US,D,20101104,000000,32.4278,32.8889,31.9984,32.6693,647526.82444102,0
+GPI.US,D,20101105,000000,32.5619,33.7416,32.4357,33.4942,399539.9472361,0
+GPI.US,D,20101108,000000,33.2567,34.021,32.386,33.9851,477219.66192521,0
+GPI.US,D,20101109,000000,34.0735,34.2058,32.7865,33.0549,505558.57575264,0
+GPI.US,D,20101110,000000,33.1583,33.5121,32.3164,33.4763,540437.62591517,0
+GPI.US,D,20101111,000000,32.88,33.8887,32.702,33.6432,645638.2343024,0
+GPI.US,D,20101112,000000,33.2198,33.851,32.8234,33.0986,419244.87492637,0
+GPI.US,D,20101115,000000,33.2755,34.021,33.1662,33.3192,314375.29805517,0
+GPI.US,D,20101116,000000,33.0639,34.0985,32.7378,33.2835,455725.7554036,0
+GPI.US,D,20101117,000000,33.4236,33.9752,33.3531,33.8271,414113.38334037,0
+GPI.US,D,20101118,000000,34.0647,35.3557,32.4825,34.6909,618717.02079747,0
+GPI.US,D,20101119,000000,34.5467,35.0396,34.0895,34.9323,254543.11233715,0
+GPI.US,D,20101122,000000,34.8627,36.0334,34.3628,35.2185,375998.47495418,0
+GPI.US,D,20101123,000000,34.7793,35.0585,34.1531,34.6639,270720.39110575,0
+GPI.US,D,20101124,000000,34.8717,35.7085,34.6003,35.6031,393947.62758218,0
+GPI.US,D,20101126,000000,35.3736,35.9887,35.1569,35.5773,113865.78594384,0
+GPI.US,D,20101129,000000,35.1052,35.2185,33.7685,34.3628,420086.03707654,0
+GPI.US,D,20101130,000000,33.9057,34.335,33.8003,33.9603,841736.67599941,0
+GPI.US,D,20101201,000000,34.6819,35.3279,33.9851,34.1262,684451.42801421,0
+GPI.US,D,20101202,000000,34.2525,34.336,33.6065,34.2236,545060.99921668,0
+GPI.US,D,20101203,000000,34.1719,34.7356,33.8271,34.5755,672913.62134427,0
+GPI.US,D,20101206,000000,34.4602,34.8627,34.1531,34.4154,476230.59207638,0
+GPI.US,D,20101207,000000,34.9711,35.9282,34.646,34.7603,613402.40539408,0
+GPI.US,D,20101208,000000,34.9144,35.2831,34.5228,34.8547,423302.7779786,0
+GPI.US,D,20101209,000000,35.0963,35.8268,34.6003,35.7085,547345.01605986,0
+GPI.US,D,20101210,000000,35.937,36.9836,35.8089,36.5801,378933.48690641,0
+GPI.US,D,20101213,000000,36.6517,36.9061,35.8456,35.945,374908.78762327,0
+GPI.US,D,20101214,000000,36.1498,37.563,35.7085,37.081,455564.76743227,0
+GPI.US,D,20101215,000000,37.0373,37.74,36.4618,36.5981,305655.78705824,0
+GPI.US,D,20101216,000000,36.7262,37.2023,36.2542,37.081,513060.61521642,0
+GPI.US,D,20101217,000000,36.9836,37.2301,36.6517,36.9737,880231.91846785,0
+GPI.US,D,20101220,000000,37.2301,37.3971,36.4797,36.6775,368331.42281979,0
+GPI.US,D,20101221,000000,36.7819,36.8783,36.0334,36.453,330475.10136256,0
+GPI.US,D,20101222,000000,36.5721,37.6704,36.5721,36.9737,390407.90456266,0
+GPI.US,D,20101223,000000,36.9389,37.6524,36.7441,36.8276,179219.85907833,0
+GPI.US,D,20101227,000000,36.7014,36.7014,35.7702,36.3089,321213.26213723,0
+GPI.US,D,20101228,000000,36.3953,36.8176,36.0334,36.0891,156218.70267517,0
+GPI.US,D,20101229,000000,36.2602,36.8156,36.119,36.7422,235723.61848919,0
+GPI.US,D,20101230,000000,36.6755,37.3533,36.4857,37.0184,186273.14457203,0
+GPI.US,D,20101231,000000,37.0572,37.1526,36.4569,36.6129,167753.49082066,0
+GPI.US,D,20110103,000000,37.0473,37.8275,36.8366,37.4935,327576.31170387,0
+GPI.US,D,20110104,000000,37.6426,37.6426,36.1895,36.5254,562515.11383285,0
+GPI.US,D,20110105,000000,36.3456,37.3265,36.1736,36.3536,282639.53803277,0
+GPI.US,D,20110106,000000,36.2909,36.3366,35.1659,35.464,298576.3410192,0
+GPI.US,D,20110107,000000,35.464,35.6221,34.4781,35.4093,307421.62386872,0
+GPI.US,D,20110110,000000,35.0058,35.5505,34.7356,35.3656,186567.95379452,0
+GPI.US,D,20110111,000000,35.5346,35.8696,34.6093,35.2662,254126.55596135,0
+GPI.US,D,20110112,000000,35.6221,36.0624,35.3825,35.7422,259711.83239153,0
+GPI.US,D,20110113,000000,35.8089,35.9093,35.3915,35.5773,286508.28021869,0
+GPI.US,D,20110114,000000,35.4193,35.6031,34.8905,35.4382,241008.04864795,0
+GPI.US,D,20110118,000000,35.302,35.302,34.6739,34.8717,265751.8998407,0
+GPI.US,D,20110119,000000,34.7873,34.821,33.7933,33.9613,303772.22779373,0
+GPI.US,D,20110120,000000,33.842,34.9711,33.5031,34.0735,508498.61857897,0
+GPI.US,D,20110121,000000,34.2236,34.5566,33.5121,33.5707,299613.70725943,0
+GPI.US,D,20110124,000000,33.53,33.9951,33.4236,33.7605,218551.23282284,0
+GPI.US,D,20110125,000000,33.4147,33.7059,32.721,33.688,341192.87555357,0
+GPI.US,D,20110126,000000,33.8609,34.5655,33.0986,34.4513,346417.94139791,0
+GPI.US,D,20110127,000000,34.4075,34.4961,33.8609,34.4602,478194.64532656,0
+GPI.US,D,20110128,000000,34.4871,34.4871,33.2934,33.4336,283405.23707139,0
+GPI.US,D,20110131,000000,33.6303,33.7933,32.9863,33.1781,262021.00360523,0
+GPI.US,D,20110201,000000,33.3779,34.328,33.1851,34.021,348640.58157702,0
+GPI.US,D,20110202,000000,33.9255,34.6909,33.2567,33.2835,338025.43721773,0
+GPI.US,D,20110203,000000,33.4147,34.9611,33.4147,34.6182,541244.57812144,0
+GPI.US,D,20110204,000000,34.4424,36.0157,34.2525,35.7165,453232.45419768,0
+GPI.US,D,20110207,000000,35.8606,36.607,35.6985,35.8606,321304.82404592,0
+GPI.US,D,20110208,000000,35.8366,36.3187,35.8366,36.2989,281927.16625966,0
+GPI.US,D,20110209,000000,36.2641,36.9836,35.7334,36.0157,366770.84567276,0
+GPI.US,D,20110210,000000,35.9699,35.9699,33.6333,34.1989,832873.28200312,0
+GPI.US,D,20110211,000000,34.1174,34.9512,33.9752,34.8448,442098.12363087,0
+GPI.US,D,20110214,000000,35.0058,35.0058,34.4513,34.4961,230141.36058347,0
+GPI.US,D,20110215,000000,34.4234,34.6182,33.9354,34.2236,319610.42564772,0
+GPI.US,D,20110216,000000,34.5059,36.2909,34.3042,35.8696,480944.52111176,0
+GPI.US,D,20110218,000000,35.7522,37.1238,35.7522,36.932,260974.58179162,0
+GPI.US,D,20110222,000000,36.5066,37.3543,36.1498,36.8455,680150.03065535,0
+GPI.US,D,20110223,000000,36.8176,36.932,35.141,36.3089,559701.84903393,0
+GPI.US,D,20110224,000000,36.3187,36.6596,35.2831,35.9789,826535.38680698,0
+GPI.US,D,20110225,000000,36.2641,37.7051,36.2641,37.3106,346233.81140571,0
+GPI.US,D,20110228,000000,37.4399,37.7768,36.5871,37.1387,274828.60289902,0
+GPI.US,D,20110301,000000,37.3822,37.4746,35.3279,35.8696,387198.20688435,0
+GPI.US,D,20110302,000000,35.8089,36.3089,35.2513,35.6468,349075.2490996,0
+GPI.US,D,20110303,000000,36.1071,37.0194,35.6131,36.8176,228282.95568948,0
+GPI.US,D,20110304,000000,36.8872,36.8872,35.464,36.0157,281380.81333197,0
+GPI.US,D,20110307,000000,36.2542,36.436,34.979,34.9879,413900.07427836,0
+GPI.US,D,20110308,000000,35.0963,36.0334,34.8448,35.5594,420647.48262654,0
+GPI.US,D,20110309,000000,35.464,36.2989,35.456,35.7801,537331.56424341,0
+GPI.US,D,20110310,000000,35.3189,35.8189,35.0863,35.6896,422783.59177108,0
+GPI.US,D,20110311,000000,35.3736,36.2262,34.7693,35.954,387487.98523273,0
+GPI.US,D,20110314,000000,35.4909,35.7989,34.7086,35.6031,633187.82707001,0
+GPI.US,D,20110315,000000,34.5655,35.464,34.2426,34.9234,561020.94422398,0
+GPI.US,D,20110316,000000,34.8627,35.1927,34.3042,34.9711,793189.74707133,0
+GPI.US,D,20110317,000000,35.4123,35.5982,34.5945,34.6829,411556.69312074,0
+GPI.US,D,20110318,000000,34.8817,35.1748,34.344,34.8389,1345037.3954542,0
+GPI.US,D,20110321,000000,35.1927,35.5773,34.7693,35.1837,483645.09433075,0
+GPI.US,D,20110322,000000,35.2831,35.4014,34.6182,34.6909,595898.9882117,0
+GPI.US,D,20110323,000000,34.5566,34.7444,33.851,34.6739,615086.74204408,0
+GPI.US,D,20110324,000000,34.8627,35.4998,34.7266,35.3189,341542.01821638,0
+GPI.US,D,20110325,000000,35.5942,37.0274,35.5167,36.5632,360647.26571346,0
+GPI.US,D,20110328,000000,36.6596,37.248,35.9003,36.4053,329696.32205127,0
+GPI.US,D,20110329,000000,36.4121,36.922,35.945,36.6438,400762.44964336,0
+GPI.US,D,20110330,000000,36.7719,37.3444,36.6915,37.2838,319047.9739229,0
+GPI.US,D,20110331,000000,36.9389,37.6604,36.4092,37.6217,365493.00365036,0
+GPI.US,D,20110401,000000,37.8025,38.3721,37.4676,37.6147,252716.90503743,0
+GPI.US,D,20110404,000000,37.7668,37.9756,37.1496,37.563,204659.98324707,0
+GPI.US,D,20110405,000000,37.5123,38.6791,37.4746,38.3273,479136.42495881,0
+GPI.US,D,20110406,000000,38.4635,38.8461,37.89,38.2488,191060.52436933,0
+GPI.US,D,20110407,000000,38.2845,38.8104,37.7768,38.0033,331702.63464392,0
+GPI.US,D,20110408,000000,38.1981,38.2418,36.453,37.0552,290539.01655076,0
+GPI.US,D,20110411,000000,37.089,37.1496,36.5891,36.7819,240788.70253701,0
+GPI.US,D,20110412,000000,36.5951,36.9627,35.8318,35.959,427528.7122259,0
+GPI.US,D,20110413,000000,36.2085,36.3187,35.7612,36.1638,305935.50365842,0
+GPI.US,D,20110414,000000,35.963,36.1151,35.4998,35.6728,332258.043145,0
+GPI.US,D,20110415,000000,35.6468,35.8089,35.2593,35.5684,246796.57239193,0
+GPI.US,D,20110418,000000,35.0963,35.2593,34.4871,35.141,231782.43171617,0
+GPI.US,D,20110419,000000,35.2434,35.2513,34.5655,34.821,189089.42789542,0
+GPI.US,D,20110420,000000,35.3736,36.6438,35.3189,36.5801,326590.2603795,0
+GPI.US,D,20110421,000000,36.5721,37.248,35.937,37.1934,329615.82806561,0
+GPI.US,D,20110425,000000,37.8275,39.1264,37.3892,37.8025,682206.65198904,0
+GPI.US,D,20110426,000000,34.2426,37.3106,33.6681,34.7186,1259419.9676039,0
+GPI.US,D,20110427,000000,34.6739,35.8536,34.6739,35.7612,491186.37461254,0
+GPI.US,D,20110428,000000,35.9977,37.5462,35.6985,37.4935,1138432.4762785,0
+GPI.US,D,20110429,000000,37.586,39.5379,37.4985,37.8364,994364.3407392,0
+GPI.US,D,20110502,000000,37.8025,37.8085,36.5632,36.6855,502020.86508276,0
+GPI.US,D,20110503,000000,36.4857,36.8346,35.7751,36.4013,305299.60117168,0
+GPI.US,D,20110504,000000,36.436,36.8783,36.0891,36.6855,372151.86861432,0
+GPI.US,D,20110505,000000,36.5504,37.4666,36.2322,36.6218,366384.47454157,0
+GPI.US,D,20110506,000000,37.0542,37.1238,35.7025,35.7652,320018.93262496,0
+GPI.US,D,20110509,000000,35.7899,36.2819,35.4998,36.1736,186417.0275714,0
+GPI.US,D,20110510,000000,36.2542,37.0651,36.2542,36.8872,195101.32244961,0
+GPI.US,D,20110511,000000,36.8346,37.0353,35.9927,36.3684,266197.63528632,0
+GPI.US,D,20110512,000000,36.1995,36.914,35.8765,36.8276,208076.95293846,0
+GPI.US,D,20110513,000000,36.7889,36.912,36.0574,36.2502,289480.5206393,0
+GPI.US,D,20110516,000000,36.1071,36.1071,35.3736,35.4093,243559.70799346,0
+GPI.US,D,20110517,000000,35.5028,35.6171,34.3897,34.5467,291283.58591814,0
+GPI.US,D,20110518,000000,34.6919,35.0078,34.5845,34.9442,273285.13072393,0
+GPI.US,D,20110519,000000,35.0883,35.1867,34.2326,34.6093,482207.27051185,0
+GPI.US,D,20110520,000000,34.3032,34.4075,33.2159,33.3431,326570.13688309,0
+GPI.US,D,20110523,000000,32.6385,33.4663,32.6206,32.876,477691.55791616,0
+GPI.US,D,20110524,000000,32.8571,33.4564,32.8571,33.1811,455702.61338271,0
+GPI.US,D,20110525,000000,32.9903,33.6572,32.9118,33.6035,364873.19996076,0
+GPI.US,D,20110526,000000,33.5011,34.9154,33.4018,34.4154,571306.06324205,0
+GPI.US,D,20110527,000000,34.4075,34.5665,33.849,33.9344,407140.59183232,0
+GPI.US,D,20110531,000000,34.2803,34.4911,33.5955,34.1462,349513.94132147,0
+GPI.US,D,20110601,000000,34.0001,34.0001,32.9635,32.9992,341186.83850464,0
+GPI.US,D,20110602,000000,32.9267,33.7586,32.6206,32.9366,277980.94861254,0
+GPI.US,D,20110603,000000,32.3553,33.0867,32.0014,32.4575,364950.67542195,0
+GPI.US,D,20110606,000000,32.4497,32.5032,31.8146,31.8603,279510.33434013,0
+GPI.US,D,20110607,000000,32.1425,32.9198,32.1157,32.1425,347899.03073411,0
+GPI.US,D,20110608,000000,32.0541,32.1505,31.421,31.4806,274862.81284292,0
+GPI.US,D,20110609,000000,31.5403,32.3553,31.5154,31.904,304160.61127456,0
+GPI.US,D,20110610,000000,31.8146,31.9487,31.2341,31.4707,487947.49786443,0
+GPI.US,D,20110613,000000,31.4537,31.9825,31.4279,31.4537,288383.79008464,0
+GPI.US,D,20110614,000000,31.8245,33.2159,31.6495,32.8571,323780.01410505,0
+GPI.US,D,20110615,000000,32.4228,32.9903,32.0879,32.3094,257142.06189925,0
+GPI.US,D,20110616,000000,32.2876,33.0142,31.7162,31.8891,492279.08046791,0
+GPI.US,D,20110617,000000,32.214,32.5659,31.6864,31.739,1158253.1140732,0
+GPI.US,D,20110620,000000,31.7211,32.6206,31.4449,32.222,505700.44640237,0
+GPI.US,D,20110621,000000,32.4575,33.8261,32.3463,33.686,615241.69296647,0
+GPI.US,D,20110622,000000,33.5777,34.3897,33.366,33.7039,278858.33305626,0
+GPI.US,D,20110623,000000,33.1205,35.2215,33.0767,34.9442,364976.8359673,0
+GPI.US,D,20110624,000000,34.9442,35.1768,34.3618,34.6382,408202.10626825,0
+GPI.US,D,20110627,000000,34.5467,35.6757,34.1889,35.634,296044.8051701,0
+GPI.US,D,20110628,000000,35.6668,36.92,35.6668,36.8346,329444.77834608,0
+GPI.US,D,20110629,000000,36.8683,36.9041,36.2402,36.426,191884.58154756,0
+GPI.US,D,20110630,000000,36.5037,37.1884,36.1448,36.3029,226170.99474064,0
+GPI.US,D,20110701,000000,36.3336,37.8285,36.1458,37.6981,249491.10856199,0
+GPI.US,D,20110705,000000,37.6883,38.0223,37.0641,37.7678,197780.76599736,0
+GPI.US,D,20110706,000000,37.7021,38.4257,37.6107,38.064,262666.96784018,0
+GPI.US,D,20110707,000000,38.4376,39.4593,38.3293,39.196,306249.43020251,0
+GPI.US,D,20110708,000000,38.542,39.2407,38.3462,39.2407,330891.65773836,0
+GPI.US,D,20110711,000000,38.5271,39.0777,38.1911,38.4099,355885.04028668,0
+GPI.US,D,20110712,000000,38.2011,39.2307,38.1197,38.4665,315928.83197846,0
+GPI.US,D,20110713,000000,38.7865,39.2834,38.3035,38.5082,182832.02668495,0
+GPI.US,D,20110714,000000,38.6921,38.8223,37.3623,37.555,280983.37427776,0
+GPI.US,D,20110715,000000,37.8552,38.077,37.3623,37.9069,233644.86130944,0
+GPI.US,D,20110718,000000,37.7131,38.2608,37.2013,37.6883,315076.60190526,0
+GPI.US,D,20110719,000000,37.9834,38.3989,37.6844,38.073,368956.25738351,0
+GPI.US,D,20110720,000000,38.1911,38.1911,37.6337,37.9069,145718.26224545,0
+GPI.US,D,20110721,000000,37.9864,38.5967,37.8472,38.3651,196813.83199458,0
+GPI.US,D,20110722,000000,38.4178,38.5271,37.8472,37.9259,229607.08175363,0
+GPI.US,D,20110725,000000,37.4229,37.74,37.2828,37.5213,487673.81831317,0
+GPI.US,D,20110726,000000,39.4902,43.8293,39.0102,43.6345,1528069.6509285,0
+GPI.US,D,20110727,000000,43.3294,43.9188,42.0145,42.4141,1040217.7396721,0
+GPI.US,D,20110728,000000,42.4499,43.4337,41.8586,41.9728,551972.41406066,0
+GPI.US,D,20110729,000000,41.616,42.4141,41.3227,41.9878,376204.74079244,0
+GPI.US,D,20110801,000000,42.432,42.44,40.9064,41.3367,359591.78832645,0
+GPI.US,D,20110802,000000,40.9988,41.6637,39.5646,39.5816,465067.08243976,0
+GPI.US,D,20110803,000000,39.6363,40.1938,37.7498,40.0408,1005803.5422767,0
+GPI.US,D,20110804,000000,39.0359,39.3014,37.6764,37.7548,748095.00395337,0
+GPI.US,D,20110805,000000,38.2191,38.4376,36.4181,37.4139,693224.26627664,0
+GPI.US,D,20110808,000000,35.949,37.0731,33.6035,34.0637,757550.02874428,0
+GPI.US,D,20110809,000000,35.1669,36.442,33.6035,36.442,704760.06059695,0
+GPI.US,D,20110810,000000,35.305,36.0107,34.4424,34.5408,577846.19957716,0
+GPI.US,D,20110811,000000,34.8557,36.6984,34.656,36.0206,364854.08263916,0
+GPI.US,D,20110812,000000,36.2135,36.5414,34.5348,35.2921,463111.07858816,0
+GPI.US,D,20110815,000000,35.5902,35.7205,34.7196,35.4044,267366.81042807,0
+GPI.US,D,20110816,000000,34.814,35.0883,33.7496,34.4871,822895.04630538,0
+GPI.US,D,20110817,000000,34.818,35.4392,34.2068,34.826,323744.79798632,0
+GPI.US,D,20110818,000000,33.8599,33.8599,32.3154,33.031,517950.62484544,0
+GPI.US,D,20110819,000000,32.2022,33.8778,32.1733,32.6076,444838.9438427,0
+GPI.US,D,20110822,000000,33.6224,33.6224,32.0411,32.0749,621530.28559638,0
+GPI.US,D,20110823,000000,32.2449,33.9951,31.7162,33.9434,358783.82994537,0
+GPI.US,D,20110824,000000,33.85,34.9681,33.4733,34.322,251213.67985518,0
+GPI.US,D,20110825,000000,34.6412,35.0376,33.0679,33.1533,224841.83780239,0
+GPI.US,D,20110826,000000,33.0857,34.6869,32.7885,33.9434,295839.54550666,0
+GPI.US,D,20110829,000000,34.4184,36.3506,34.4184,36.2959,430097.47654336,0
+GPI.US,D,20110830,000000,35.94,37.3652,35.3915,36.5961,360559.72850405,0
+GPI.US,D,20110831,000000,36.7899,37.6684,36.3903,36.922,263043.27722316,0
+GPI.US,D,20110901,000000,36.6139,37.5491,36.0007,36.0931,314268.64352417,0
+GPI.US,D,20110902,000000,34.8817,35.5843,33.6035,33.7496,165991.67870946,0
+GPI.US,D,20110906,000000,32.5719,34.5089,32.5441,34.4354,384398.02235811,0
+GPI.US,D,20110907,000000,35.1202,35.465,34.4454,35.4193,399325.63199928,0
+GPI.US,D,20110908,000000,35.148,36.0285,33.4564,33.7406,352957.07155819,0
+GPI.US,D,20110909,000000,33.3322,34.0308,32.712,33.0926,346523.58975409,0
+GPI.US,D,20110912,000000,32.4645,33.5449,32.4645,33.4912,269166.85718245,0
+GPI.US,D,20110913,000000,33.528,35.1291,33.2149,34.2713,366459.93765313,0
+GPI.US,D,20110914,000000,34.65,35.4829,33.8778,34.9581,330761.86118649,0
+GPI.US,D,20110915,000000,35.2334,35.2334,34.0488,34.3917,267258.14354742,0
+GPI.US,D,20110916,000000,34.818,35.465,34.322,34.6043,618664.69970679,0
+GPI.US,D,20110919,000000,33.7685,34.337,33.19,33.9514,241040.24624221,0
+GPI.US,D,20110920,000000,34.4274,34.9294,32.9346,32.9535,305480.71263942,0
+GPI.US,D,20110921,000000,32.9615,33.4107,31.2361,31.2649,390358.60199643,0
+GPI.US,D,20110922,000000,30.0772,31.1994,29.7762,30.5305,623867.62970507,0
+GPI.US,D,20110923,000000,30.4928,31.9348,30.1369,31.3962,493735.01543359,0
+GPI.US,D,20110926,000000,31.7569,32.9346,31.404,32.8452,327815.78131123,0
+GPI.US,D,20110927,000000,33.8778,35.1032,33.3749,33.7774,370275.35257355,0
+GPI.US,D,20110928,000000,33.7774,34.1372,32.5082,32.5262,249859.3685464,0
+GPI.US,D,20110929,000000,33.358,33.6492,31.5711,33.0926,271328.1206975,0
+GPI.US,D,20110930,000000,32.4308,32.6743,31.4021,31.4359,378401.22042622,0
+GPI.US,D,20111003,000000,31.2451,31.899,29.9888,30.0057,358106.67429098,0
+GPI.US,D,20111004,000000,29.6856,32.7717,29.4591,32.6872,516815.65964759,0
+GPI.US,D,20111005,000000,32.704,33.7406,32.0411,33.0579,260727.06278571,0
+GPI.US,D,20111006,000000,32.8254,34.5506,32.7309,33.9673,326651.63704358,0
+GPI.US,D,20111007,000000,34.1739,34.5964,32.9346,33.0489,309800.22114506,0
+GPI.US,D,20111010,000000,33.841,35.1728,33.7049,34.4911,430870.21880572,0
+GPI.US,D,20111011,000000,35.0754,35.8953,34.4911,35.8556,803537.24892829,0
+GPI.US,D,20111012,000000,36.2959,37.1516,35.7354,36.4867,280533.61413287,0
+GPI.US,D,20111013,000000,36.3246,36.6685,35.3736,36.1687,222509.52456781,0
+GPI.US,D,20111014,000000,36.7531,37.7808,36.4777,37.2778,251768.08218143,0
+GPI.US,D,20111017,000000,36.8077,37.574,36.269,36.5961,323855.47721661,0
+GPI.US,D,20111018,000000,36.5701,36.9479,35.5514,36.7262,341517.87002069,0
+GPI.US,D,20111019,000000,36.442,38.5947,36.442,36.9479,316726.72861135,0
+GPI.US,D,20111020,000000,36.9479,37.3205,35.7264,36.9836,179398.95819643,0
+GPI.US,D,20111021,000000,37.5939,38.717,37.4876,38.0103,235037.40726141,0
+GPI.US,D,20111024,000000,38.0193,39.7983,38.0193,39.0687,513651.23983622,0
+GPI.US,D,20111025,000000,39.3541,42.3456,37.2688,40.3797,608601.94532411,0
+GPI.US,D,20111026,000000,41.2453,41.2453,39.0102,40.4244,523627.46318431,0
+GPI.US,D,20111027,000000,41.6022,43.4417,40.6539,42.2183,754272.91735299,0
+GPI.US,D,20111028,000000,41.9648,42.7779,40.3021,40.6987,314354.16838394,0
+GPI.US,D,20111031,000000,41.9131,41.9321,40.2415,40.2951,381066.57752648,0
+GPI.US,D,20111101,000000,38.8272,41.3397,38.6533,40.3877,441359.59131241,0
+GPI.US,D,20111102,000000,41.2216,41.775,40.5745,41.3924,348235.09312425,0
+GPI.US,D,20111103,000000,40.9224,41.9003,39.8161,41.1896,397711.72758673,0
+GPI.US,D,20111104,000000,40.7553,41.7105,40.2494,41.5157,196470.7263807,0
+GPI.US,D,20111107,000000,41.5195,42.2362,40.5845,41.0783,256730.53639754,0
+GPI.US,D,20111108,000000,41.4401,42.0434,39.8311,41.5455,298225.18600674,0
+GPI.US,D,20111109,000000,40.3717,40.7176,39.5469,40.0169,296240.00308533,0
+GPI.US,D,20111110,000000,40.7553,41.1619,40.0169,40.5685,256802.98098464,0
+GPI.US,D,20111111,000000,41.1619,42.2063,40.7921,42.0315,167331.90357075,0
+GPI.US,D,20111114,000000,41.6796,42.0534,41.1222,41.8118,183519.24408754,0
+GPI.US,D,20111115,000000,41.5932,42.0057,40.6729,41.6637,219987.0442921,0
+GPI.US,D,20111116,000000,41.1309,41.7243,40.2931,40.5029,259531.72709862,0
+GPI.US,D,20111117,000000,40.6182,41.1679,39.9205,40.2057,309914.92507463,0
+GPI.US,D,20111118,000000,40.646,41.1012,39.8391,40.7921,200153.32622477,0
+GPI.US,D,20111121,000000,39.8161,40.3975,39.4235,40.1053,593450.96487273,0
+GPI.US,D,20111122,000000,40.0169,41.1251,39.9989,40.3877,224360.88623806,0
+GPI.US,D,20111123,000000,39.8578,40.4254,39.4792,39.662,293327.12697916,0
+GPI.US,D,20111125,000000,39.2904,39.3181,37.9864,38.4118,223355.71759209,0
+GPI.US,D,20111128,000000,39.9375,40.7653,39.4692,39.9722,246406.17656147,0
+GPI.US,D,20111129,000000,39.8947,41.2693,39.8311,41.1619,345204.49456404,0
+GPI.US,D,20111130,000000,42.6895,43.572,42.1458,43.5551,474626.74941205,0
+GPI.US,D,20111201,000000,43.2896,44.3412,42.8216,43.883,342530.08189039,0
+GPI.US,D,20111202,000000,44.2588,45.497,43.9099,44.9763,501504.6973997,0
+GPI.US,D,20111205,000000,45.7386,45.7386,44.3025,44.6194,354487.46346061,0
+GPI.US,D,20111206,000000,44.4446,45.0727,44.062,44.533,267976.55236947,0
+GPI.US,D,20111207,000000,44.2498,45.4553,43.8313,45.1084,501622.41985373,0
+GPI.US,D,20111208,000000,44.7079,45.2585,44.1871,44.519,255680.08988464,0
+GPI.US,D,20111209,000000,44.6641,45.4016,44.2298,45.1541,335867.19222715,0
+GPI.US,D,20111212,000000,43.5571,45.4394,43.407,45.19,298893.28608775,0
+GPI.US,D,20111213,000000,45.2775,45.4305,43.0908,43.4795,326692.89021123,0
+GPI.US,D,20111214,000000,42.9527,44.1961,42.925,43.397,306774.65345896,0
+GPI.US,D,20111215,000000,44.062,44.2865,43.3613,43.4934,253471.53615302,0
+GPI.US,D,20111216,000000,43.7181,44.4246,43.2896,43.8552,665435.73007619,0
+GPI.US,D,20111219,000000,44.2051,44.701,42.7769,42.9964,231952.47526088,0
+GPI.US,D,20111220,000000,43.9188,45.2248,43.8642,44.8799,302829.44198665,0
+GPI.US,D,20111221,000000,44.5677,45.3489,43.6365,45.1989,952743.91927741,0
+GPI.US,D,20111222,000000,45.2943,45.6869,44.6741,44.8152,203899.31508255,0
+GPI.US,D,20111223,000000,44.9863,45.505,44.7715,45.4871,133181.32397847,0
+GPI.US,D,20111227,000000,45.1084,46.2276,44.8959,45.9165,178982.40182063,0
+GPI.US,D,20111228,000000,45.8638,46.2354,45.3222,45.7306,193195.62733904,0
+GPI.US,D,20111229,000000,45.7912,46.2544,45.34,45.6869,241407.5000518,0
+GPI.US,D,20111230,000000,45.5607,46.2584,45.3927,45.9453,206698.49343398,0
+GPI.US,D,20120103,000000,45.9602,46.1103,44.4723,44.5677,554138.70844981,0
+GPI.US,D,20120104,000000,44.2209,44.5102,43.5571,43.7956,721575.25420192,0
+GPI.US,D,20120105,000000,43.4706,44.2677,42.5254,44.0967,664700.21628219,0
+GPI.US,D,20120106,000000,44.2051,45.2685,44.1961,44.4625,733760.03128163,0
+GPI.US,D,20120109,000000,44.7805,45.7912,44.3322,45.4483,364422.43364104,0
+GPI.US,D,20120110,000000,45.5776,46.1819,45.4016,45.6243,239080.21769132,0
+GPI.US,D,20120111,000000,45.5398,45.9959,45.3042,45.6869,269761.50650153,0
+GPI.US,D,20120112,000000,45.7734,46.5119,45.5776,45.9602,481487.85551498,0
+GPI.US,D,20120113,000000,45.6412,47.0773,45.6412,46.7761,390558.83078577,0
+GPI.US,D,20120117,000000,47.0077,47.0077,46.0845,46.626,301952.05754294,0
+GPI.US,D,20120118,000000,46.5843,48.7361,46.4125,48.2421,415042.08269995,0
+GPI.US,D,20120119,000000,48.1229,48.4101,47.7243,48.096,304969.57583047,0
+GPI.US,D,20120120,000000,48.1039,48.3912,47.1757,48.0035,388959.01282073,0
+GPI.US,D,20120123,000000,47.9578,48.6198,47.3337,48.0622,275264.27659642,0
+GPI.US,D,20120124,000000,47.8476,48.1855,47.1847,48.0125,318723.9856306,0
+GPI.US,D,20120125,000000,47.9221,48.6198,47.123,48.5412,232830.86587943,0
+GPI.US,D,20120126,000000,48.9388,48.9577,47.7323,48.2243,279242.69183781,0
+GPI.US,D,20120127,000000,47.94,48.8514,47.94,48.4289,265697.56640039,0
+GPI.US,D,20120130,000000,48.3634,48.8772,48.0125,48.273,229751.97092782,0
+GPI.US,D,20120131,000000,48.5632,48.5989,47.1151,47.3109,383020.56902845,0
+GPI.US,D,20120201,000000,47.6438,48.8672,47.5325,48.1229,425180.30019418,0
+GPI.US,D,20120202,000000,48.2332,48.9289,48.0692,48.3286,265064.68243811,0
+GPI.US,D,20120203,000000,49.1097,49.2588,48.3355,48.7191,492029.54911236,0
+GPI.US,D,20120206,000000,48.7361,50.1453,48.5223,49.8094,467829.03232282,0
+GPI.US,D,20120207,000000,49.3294,50.1375,49.0293,49.6385,476421.76529233,0
+GPI.US,D,20120208,000000,49.8651,50.5578,48.752,49.1078,375212.65241915,0
+GPI.US,D,20120209,000000,50.4674,51.185,49.2856,50.5399,812470.06898723,0
+GPI.US,D,20120210,000000,50.0331,50.4048,47.5534,48.2391,940486.69761059,0
+GPI.US,D,20120213,000000,48.755,48.755,47.1041,47.1588,683012.59802048,0
+GPI.US,D,20120214,000000,47.1847,48.2421,46.4462,48.1576,467957.82269988,0
+GPI.US,D,20120215,000000,48.426,48.426,46.3776,46.4382,561678.98255678,0
+GPI.US,D,20120216,000000,46.4839,48.7828,46.4839,48.5055,425004.21960054,0
+GPI.US,D,20120217,000000,48.5105,49.1078,48.2858,48.5989,441212.68978858,0
+GPI.US,D,20120221,000000,48.3415,48.6794,46.8586,46.956,354234.91358059,0
+GPI.US,D,20120222,000000,46.7851,47.1151,45.7207,45.8071,396052.54530726,0
+GPI.US,D,20120223,000000,45.6223,46.7304,45.5299,46.0119,510382.17784349,0
+GPI.US,D,20120224,000000,45.8161,46.4292,45.1601,45.4374,273790.23048396,0
+GPI.US,D,20120227,000000,45.2387,46.5843,45.0498,46.3935,328418.48002887,0
+GPI.US,D,20120228,000000,46.4194,47.2224,46.1003,46.8775,375749.94977345,0
+GPI.US,D,20120229,000000,46.8666,47.2741,45.8012,45.8668,296316.47237171,0
+GPI.US,D,20120301,000000,45.9403,48.1904,45.8429,47.9907,576508.99324033,0
+GPI.US,D,20120302,000000,48.0245,49.4994,48.0245,48.5383,699830.81014992,0
+GPI.US,D,20120305,000000,48.2957,48.3773,47.6826,47.8973,265104.92943094,0
+GPI.US,D,20120306,000000,47.4013,47.4808,46.626,47.2125,281012.55334756,0
+GPI.US,D,20120307,000000,47.4908,47.6567,46.5286,47.4639,185989.40327257,0
+GPI.US,D,20120308,000000,47.763,48.4528,47.2224,48.1626,251098.97592561,0
+GPI.US,D,20120309,000000,48.261,49.5441,47.9907,48.909,214168.3353035,0
+GPI.US,D,20120312,000000,48.9458,49.0114,48.0572,48.6636,261281.46511196,0
+GPI.US,D,20120313,000000,48.8742,49.6235,48.5472,49.6235,439720.53252936,0
+GPI.US,D,20120314,000000,49.6235,49.7995,48.9646,49.4626,200053.71491751,0
+GPI.US,D,20120315,000000,49.3652,50.1375,49.0909,49.5798,395438.77866658,0
+GPI.US,D,20120316,000000,49.7995,50.0509,49.0471,49.075,364412.37189283,0
+GPI.US,D,20120319,000000,48.8325,49.7906,48.1626,49.3652,231824.69105864,0
+GPI.US,D,20120320,000000,48.8832,49.4,48.3415,48.8652,243175.34921192,0
+GPI.US,D,20120321,000000,48.8911,49.4994,48.426,48.5542,272589.86392277,0
+GPI.US,D,20120322,000000,48.1279,49.1425,48.0492,48.9269,547518.07812904,0
+GPI.US,D,20120323,000000,48.909,49.0293,47.5265,48.7331,400069.19519184,0
+GPI.US,D,20120326,000000,49.3463,51.2227,49.1962,50.8679,395117.80889875,0
+GPI.US,D,20120327,000000,50.849,51.006,50.3083,50.3351,293440.82473391,0
+GPI.US,D,20120328,000000,50.4674,50.5578,49.4377,49.89,417656.12488435,0
+GPI.US,D,20120329,000000,49.4277,50.362,48.9835,50.3541,354316.41374108,0
+GPI.US,D,20120330,000000,50.688,50.9057,49.8621,49.9506,416312.8814986,0
+GPI.US,D,20120402,000000,49.8183,50.7794,49.6385,50.6363,350858.19088204,0
+GPI.US,D,20120403,000000,51.5616,53.3317,51.2227,52.6002,758646.75929894,0
+GPI.US,D,20120404,000000,52.1142,52.1142,50.9474,51.6689,373812.05706862,0
+GPI.US,D,20120405,000000,51.4036,52.3517,51.2028,51.7028,215355.62159202,0
+GPI.US,D,20120409,000000,51.1948,51.2327,50.5319,51.1323,205893.55357735,0
+GPI.US,D,20120410,000000,51.0458,51.2227,48.7877,49.0471,526965.95123968,0
+GPI.US,D,20120411,000000,49.4089,50.0241,49.2758,49.8363,247188.98057204,0
+GPI.US,D,20120412,000000,49.9963,50.5578,49.5351,50.2179,211921.54692868,0
+GPI.US,D,20120413,000000,50.1115,50.2359,49.2211,49.8094,215533.7145353,0
+GPI.US,D,20120416,000000,50.1205,51.2605,49.3294,50.698,338173.34491639,0
+GPI.US,D,20120417,000000,51.0994,52.8198,50.7427,52.1371,371246.31127561,0
+GPI.US,D,20120418,000000,51.9771,52.2463,51.4116,52.1142,246099.29324113,0
+GPI.US,D,20120419,000000,51.9771,52.1609,50.5141,50.7526,368648.36788834,0
+GPI.US,D,20120420,000000,51.3519,51.6262,50.7974,51.2505,215916.06096719,0
+GPI.US,D,20120423,000000,50.3183,50.4773,49.2568,49.6842,289986.62657415,0
+GPI.US,D,20120424,000000,49.9247,50.8401,49.4536,50.199,299711.30621704,0
+GPI.US,D,20120425,000000,50.6691,51.7574,50.5231,51.5328,426427.95697195,0
+GPI.US,D,20120426,000000,50.679,51.3341,49.6235,51.2684,702459.94495664,0
+GPI.US,D,20120427,000000,51.1581,52.798,50.9047,52.1609,357830.98239008,0
+GPI.US,D,20120430,000000,51.9731,52.302,50.688,51.4742,456794.31306326,0
+GPI.US,D,20120501,000000,51.6004,52.8477,50.5032,50.6443,408679.0331333,0
+GPI.US,D,20120502,000000,50.5042,51.0379,49.7548,50.6195,495726.23540393,0
+GPI.US,D,20120503,000000,50.6443,50.9315,49.0163,49.7369,438432.62875875,0
+GPI.US,D,20120504,000000,49.3125,50.1553,48.2858,48.3773,385966.64890371,0
+GPI.US,D,20120507,000000,49.6235,49.6235,47.1508,47.8694,463610.14129927,0
+GPI.US,D,20120508,000000,47.7363,47.9528,46.147,46.4849,484680.44822133,0
+GPI.US,D,20120509,000000,45.6074,47.7193,45.6074,47.3536,579716.678569,0
+GPI.US,D,20120510,000000,47.7999,48.4279,47.2999,47.9638,398672.62454058,0
+GPI.US,D,20120511,000000,47.5166,48.9597,47.291,47.9738,344446.84492399,0
+GPI.US,D,20120514,000000,47.3457,47.4908,46.2354,46.3588,318005.57680857,0
+GPI.US,D,20120515,000000,46.3776,46.9472,46.0666,46.3418,203408.30177001,0
+GPI.US,D,20120516,000000,46.5754,47.125,45.7366,45.8251,358241.50171696,0
+GPI.US,D,20120517,000000,45.8161,45.8976,44.4575,44.6871,407295.54275472,0
+GPI.US,D,20120518,000000,44.6801,45.7495,44.2428,45.0011,317877.79260633,0
+GPI.US,D,20120521,000000,46.3845,47.3009,45.5209,46.4849,379091.45635328,0
+GPI.US,D,20120522,000000,46.3378,47.2562,45.5885,45.9095,323765.92765757,0
+GPI.US,D,20120523,000000,45.6431,46.8915,45.5507,46.6688,160788.74871118,0
+GPI.US,D,20120524,000000,46.3279,46.6847,45.6431,45.9811,188100.35804658,0
+GPI.US,D,20120525,000000,46.1143,46.3995,45.4881,45.9989,221224.63932167,0
+GPI.US,D,20120529,000000,46.3835,47.5872,45.8111,47.5534,399893.1145982,0
+GPI.US,D,20120530,000000,46.9452,46.9452,45.4016,45.8201,352181.31077137,0
+GPI.US,D,20120531,000000,45.8926,46.9362,44.9913,46.6937,442710.88409673,0
+GPI.US,D,20120601,000000,45.5507,46.4522,42.7272,42.8713,509748.28770639,0
+GPI.US,D,20120604,000000,42.8613,43.5183,41.281,43.0392,536670.50738615,0
+GPI.US,D,20120605,000000,42.921,43.5908,42.7182,43.2798,286331.19345024,0
+GPI.US,D,20120606,000000,43.7469,45.2775,43.5908,45.189,216712.95142526,0
+GPI.US,D,20120607,000000,48.5502,48.5502,45.1691,45.2238,676546.91862212,0
+GPI.US,D,20120608,000000,45.0975,45.68,44.5062,45.034,165979.60461161,0
+GPI.US,D,20120611,000000,45.1064,45.9364,43.7171,43.884,629263.74526895,0
+GPI.US,D,20120612,000000,44.1354,45.034,43.7548,44.6324,567638.55602029,0
+GPI.US,D,20120613,000000,44.4286,44.4286,42.93,43.1278,267205.82245674,0
+GPI.US,D,20120614,000000,43.1535,44.2328,42.9477,43.6714,150166.56112814,0
+GPI.US,D,20120615,000000,43.8135,44.1176,43.2529,44.048,274892.99808754,0
+GPI.US,D,20120618,000000,43.5461,43.8652,42.9747,43.5808,170798.17582835,0
+GPI.US,D,20120619,000000,43.8135,45.1432,43.7548,44.547,279124.96938377,0
+GPI.US,D,20120620,000000,44.6801,44.6801,43.1805,43.6355,491498.28880698,0
+GPI.US,D,20120621,000000,43.6714,43.7796,41.467,41.7631,569479.85594233,0
+GPI.US,D,20120622,000000,42.1646,42.2243,41.4491,41.5117,392186.8216458,0
+GPI.US,D,20120625,000000,40.3707,41.2443,40.2654,40.328,352165.21197424,0
+GPI.US,D,20120626,000000,40.3628,40.7663,38.9128,39.4992,722830.96037826,0
+GPI.US,D,20120627,000000,40.0239,40.0239,39.196,39.8121,308463.01480824,0
+GPI.US,D,20120628,000000,39.3718,40.1213,39.1603,40.0954,458830.81090054,0
+GPI.US,D,20120629,000000,41.0763,41.1389,40.1213,40.6759,359518.33756454,0
+GPI.US,D,20120702,000000,40.7374,41.2543,40.1113,41.2543,340516.726074,0
+GPI.US,D,20120703,000000,41.2096,42.6725,41.0038,42.5473,212500.09745063,0
+GPI.US,D,20120705,000000,42.3723,44.1176,42.2432,43.7886,414113.38334037,0
+GPI.US,D,20120706,000000,43.0771,43.6812,43.0581,43.572,277037.15663064,0
+GPI.US,D,20120709,000000,43.3593,43.5461,43.0392,43.3593,227182.20043553,0
+GPI.US,D,20120710,000000,43.4507,43.9466,42.8873,43.1615,169556.5560995,0
+GPI.US,D,20120711,000000,43.3423,43.7171,43.0094,43.5551,208265.10762995,0
+GPI.US,D,20120712,000000,43.2609,44.2081,42.6815,43.8562,245582.11938324,0
+GPI.US,D,20120713,000000,43.9556,44.8122,43.893,44.2328,226427.56931994,0
+GPI.US,D,20120716,000000,44.2428,44.7685,43.9029,44.2885,180195.84865449,0
+GPI.US,D,20120717,000000,44.5887,44.9653,43.8562,44.5987,236694.57719124,0
+GPI.US,D,20120718,000000,44.5887,45.4722,44.2328,45.1611,275084.17130349,0
+GPI.US,D,20120719,000000,45.4553,46.5178,45.1611,46.3648,355348.7491072,0
+GPI.US,D,20120720,000000,46.1957,46.4612,45.4016,46.3835,315701.43646897,0
+GPI.US,D,20120723,000000,45.3589,46.1867,44.8849,45.6988,291075.30773024,0
+GPI.US,D,20120724,000000,45.7843,46.1053,45.3489,45.8926,535467.12230049,0
+GPI.US,D,20120725,000000,46.4154,46.9541,45.4553,45.7247,409505.10266117,0
+GPI.US,D,20120726,000000,47.5265,47.8993,44.7138,45.6352,501862.89563589,0
+GPI.US,D,20120727,000000,45.9015,48.5214,45.9015,48.0344,373561.51953825,0
+GPI.US,D,20120730,000000,47.946,48.1299,47.3814,47.7104,381478.10302818,0
+GPI.US,D,20120731,000000,47.5067,48.6198,46.8755,47.937,397839.51178898,0
+GPI.US,D,20120801,000000,48.2023,48.3444,46.7751,47.2651,510378.1531442,0
+GPI.US,D,20120802,000000,46.6161,47.7561,45.7247,46.2504,383022.58137809,0
+GPI.US,D,20120803,000000,47.2363,48.0344,47.0614,47.5166,276715.18068799,0
+GPI.US,D,20120806,000000,47.7104,48.2401,47.3814,47.4003,155003.24349166,0
+GPI.US,D,20120807,000000,47.7104,48.8185,47.7104,48.5572,279225.58686585,0
+GPI.US,D,20120808,000000,48.1746,48.9776,47.946,48.8265,216763.2601663,0
+GPI.US,D,20120809,000000,48.6824,49.0521,48.1835,48.9309,341028.86905778,0
+GPI.US,D,20120810,000000,48.8524,49.0432,47.8526,48.6109,159542.09810822,0
+GPI.US,D,20120813,000000,48.4628,48.4796,47.2999,48.1388,275690.89472043,0
+GPI.US,D,20120814,000000,48.256,48.4279,47.1687,47.3178,310823.50093779,0
+GPI.US,D,20120815,000000,47.1141,48.584,47.0952,48.5502,215040.68887311,0
+GPI.US,D,20120816,000000,48.6824,49.0521,47.9828,48.9686,162049.48576162,0
+GPI.US,D,20120817,000000,49.0432,49.4239,48.3444,48.9408,306186.0411888,0
+GPI.US,D,20120820,000000,48.8265,48.9776,48.3444,48.4628,213077.64179776,0
+GPI.US,D,20120821,000000,48.5412,49.397,47.7462,48.4359,144907.2853399,0
+GPI.US,D,20120822,000000,47.3049,47.6895,45.506,46.2424,596498.66840488,0
+GPI.US,D,20120823,000000,45.9989,46.6161,45.6431,46.3737,324058.72453041,0
+GPI.US,D,20120824,000000,46.2851,47.0346,45.6601,46.9362,207442.05662655,0
+GPI.US,D,20120827,000000,47.3814,48.1009,46.4989,47.2999,209737.14139275,0
+GPI.US,D,20120828,000000,47.1598,48.0742,47.1598,47.6041,148159.24236068,0
+GPI.US,D,20120829,000000,47.6399,48.9209,47.5067,48.8782,205819.09664061,0
+GPI.US,D,20120830,000000,48.6476,49.4706,48.5303,49.0958,254604.48900123,0
+GPI.US,D,20120831,000000,49.5331,50.1315,48.9786,49.1922,262741.42477692,0
+GPI.US,D,20120904,000000,49.0521,50.5529,48.9597,49.9973,340815.55999578,0
+GPI.US,D,20120905,000000,50.0888,51.0687,50.0888,50.6403,266140.28332153,0
+GPI.US,D,20120906,000000,50.7675,52.2245,50.7675,52.1739,294676.40741383,0
+GPI.US,D,20120907,000000,52.2663,53.1896,52.1828,52.4938,306470.78866308,0
+GPI.US,D,20120910,000000,52.3577,52.8765,52.2156,52.4322,278761.74027346,0
+GPI.US,D,20120911,000000,52.3944,53.0832,52.1182,52.2156,235726.63701365,0
+GPI.US,D,20120912,000000,53.449,53.8356,52.625,53.1469,418941.01013049,0
+GPI.US,D,20120913,000000,53.2691,54.5491,52.8597,54.1467,276755.42768082,0
+GPI.US,D,20120914,000000,54.3066,54.5392,54.0314,54.2977,310414.99396056,0
+GPI.US,D,20120917,000000,54.1467,54.4438,53.8952,54.1845,257984.23022424,0
+GPI.US,D,20120918,000000,53.9677,54.1467,53.3963,53.8098,329256.62365459,0
+GPI.US,D,20120919,000000,53.8525,54.3871,53.7551,54.2282,242283.87832071,0
+GPI.US,D,20120920,000000,53.8783,54.3066,53.5653,54.1565,145290.63794662,0
+GPI.US,D,20120921,000000,54.6018,54.6018,53.8783,53.9956,482798.90130647,0
+GPI.US,D,20120924,000000,53.7899,54.0214,53.61,53.8525,158322.61422543,0
+GPI.US,D,20120925,000000,53.9677,54.0463,53.2691,53.4967,293430.7629857,0
+GPI.US,D,20120926,000000,53.5205,54.1665,53.3605,53.601,160422.50107641,0
+GPI.US,D,20120927,000000,53.6885,54.3793,53.2522,54.2202,227793.95472657,0
+GPI.US,D,20120928,000000,53.8525,54.0314,53.3516,53.8605,184716.59212428,0
+GPI.US,D,20121001,000000,54.0731,54.8533,53.9867,54.1665,211003.91549213,0
+GPI.US,D,20121002,000000,54.3871,55.0779,54.1108,54.9954,232926.4524874,0
+GPI.US,D,20121003,000000,55.1405,55.8749,55.0511,55.4863,196988.9064134,0
+GPI.US,D,20121004,000000,55.4863,57.2326,55.4416,56.3759,692189.91856088,0
+GPI.US,D,20121005,000000,56.6264,57.1422,56.4336,56.5339,229998.48375892,0
+GPI.US,D,20121008,000000,56.7555,59.0106,56.5538,58.5852,503344.99114691,0
+GPI.US,D,20121009,000000,58.6906,58.7244,57.4919,57.5706,364921.49635216,0
+GPI.US,D,20121010,000000,55.8939,56.6949,55.533,56.2039,343718.37435375,0
+GPI.US,D,20121011,000000,56.7048,56.7814,55.6236,55.6771,213166.18518199,0
+GPI.US,D,20121012,000000,55.5242,55.9793,54.8255,55.6334,188990.82276297,0
+GPI.US,D,20121015,000000,55.6771,55.7558,54.8533,55.3095,174821.86893668,0
+GPI.US,D,20121016,000000,55.5242,55.8939,55.1674,55.4337,152400.26923029,0
+GPI.US,D,20121017,000000,55.5807,55.5807,55.0511,55.533,373364.30927337,0
+GPI.US,D,20121018,000000,55.5887,56.6432,55.4416,56.516,183744.6272474,0
+GPI.US,D,20121019,000000,56.1781,56.2039,54.7986,55.1842,196989.91258822,0
+GPI.US,D,20121022,000000,55.2677,55.2945,54.7649,55.2111,163082.82730257,0
+GPI.US,D,20121023,000000,54.8623,55.6594,54.4875,55.4586,239308.61937564,0
+GPI.US,D,20121024,000000,55.6683,55.8372,55.0938,55.3005,198737.63825192,0
+GPI.US,D,20121025,000000,55.6771,55.6771,51.8319,54.0831,661985.55661571,0
+GPI.US,D,20121026,000000,54.2282,54.2819,53.1558,53.6627,383466.30447405,0
+GPI.US,D,20121031,000000,53.6537,55.9326,53.0832,55.4496,437013.92226144,0
+GPI.US,D,20121101,000000,55.5807,57.5963,55.2677,57.4919,507447.16589125,0
+GPI.US,D,20121102,000000,57.644,58.0933,56.5061,56.5439,234108.70790182,0
+GPI.US,D,20121105,000000,56.4435,57.4015,56.3202,56.9652,183231.4780888,0
+GPI.US,D,20121106,000000,57.159,58.1112,57.1233,57.7334,340595.20771002,0
+GPI.US,D,20121107,000000,56.9285,57.332,55.9693,56.1354,282267.25334908,0
+GPI.US,D,20121108,000000,55.9793,56.1444,53.7452,54.1208,251238.8342257,0
+GPI.US,D,20121109,000000,54.0314,54.0831,52.4034,53.0126,351719.47652862,0
+GPI.US,D,20121112,000000,53.1269,53.1269,52.2325,52.5028,397072.80657553,0
+GPI.US,D,20121113,000000,52.321,53.3873,52.2503,52.6171,262254.43616366,0
+GPI.US,D,20121114,000000,52.7076,52.7076,51.3668,51.488,256380.38755991,0
+GPI.US,D,20121115,000000,51.3052,52.4501,51.2505,51.996,196566.31298867,0
+GPI.US,D,20121116,000000,51.9581,52.8497,51.8399,52.6429,421918.2814252,0
+GPI.US,D,20121119,000000,53.0544,54.0046,52.4938,53.0126,301671.33476793,0
+GPI.US,D,20121120,000000,52.8397,52.9302,52.3577,52.6976,179971.47166946,0
+GPI.US,D,20121121,000000,52.787,52.9948,52.321,52.9222,193461.25749173,0
+GPI.US,D,20121123,000000,53.118,54.0831,52.8864,54.0831,143712.95582762,0
+GPI.US,D,20121126,000000,54.0403,54.246,53.449,53.9489,189425.49028555,0
+GPI.US,D,20121127,000000,53.7452,54.7917,53.7452,54.2023,163914.93387936,0
+GPI.US,D,20121128,000000,54.0124,54.8533,53.1369,54.8443,170424.88496984,0
+GPI.US,D,20121129,000000,54.9149,55.2399,54.4428,54.8533,138235.34010327,0
+GPI.US,D,20121130,000000,54.9507,55.0421,54.0542,54.4697,170476.1998857,0
+GPI.US,D,20121203,000000,54.7042,55.3989,54.7042,55.1415,295354.56924304,0
+GPI.US,D,20121204,000000,55.0521,56.0013,54.9775,55.6255,247927.51289049,0
+GPI.US,D,20121205,000000,55.7657,55.8779,54.8702,55.3105,191993.2484282,0
+GPI.US,D,20121206,000000,55.1753,55.8502,54.8781,55.4883,273985.4283992,0
+GPI.US,D,20121207,000000,55.7578,55.8045,55.0859,55.7398,182361.13686882,0
+GPI.US,D,20121210,000000,55.6623,56.2506,55.4436,55.5162,141930.0140452,0
+GPI.US,D,20121211,000000,55.5817,56.0628,54.2342,54.8881,277722.36168359,0
+GPI.US,D,20121212,000000,54.9964,55.1415,53.6955,53.7789,343785.78806673,0
+GPI.US,D,20121213,000000,53.9469,54.5382,53.2114,53.3396,229468.22962836,0
+GPI.US,D,20121214,000000,53.4738,53.5712,52.8914,52.9998,262973.85116052,0
+GPI.US,D,20121217,000000,52.8914,54.3773,52.8914,54.3216,190925.69694335,0
+GPI.US,D,20121218,000000,54.3216,55.8859,54.3216,55.0421,155287.99096594,0
+GPI.US,D,20121219,000000,55.1594,55.8045,54.8344,55.5729,125150.03655895,0
+GPI.US,D,20121220,000000,55.7578,55.7578,55.1594,55.5252,119393.71040923,0
+GPI.US,D,20121221,000000,55.0938,55.5817,54.6287,55.5073,429378.0615465,0
+GPI.US,D,20121224,000000,55.3105,55.6623,55.221,55.5252,68496.357099799,0
+GPI.US,D,20121226,000000,55.5729,55.6623,54.1447,54.4428,394969.90120009,0
+GPI.US,D,20121227,000000,54.3404,54.5024,52.7116,53.6855,627742.40893992,0
+GPI.US,D,20121228,000000,53.4022,53.7869,52.7116,53.2571,215798.33851317,0
+GPI.US,D,20121231,000000,53.2194,55.6703,53.1518,55.5729,185763.01393789,0
+GPI.US,D,20130102,000000,56.4196,56.683,55.5987,56.2428,462263.87938906,0
+GPI.US,D,20130103,000000,56.3879,59.0116,56.2506,57.3698,376929.18666341,0
+GPI.US,D,20130104,000000,57.7404,59.6139,57.6977,59.0942,314847.19404612,0
+GPI.US,D,20130107,000000,58.5932,58.8307,57.8538,57.8895,157794.37244452,0
+GPI.US,D,20130108,000000,58.0655,58.4481,57.1283,58.0466,122077.17865627,0
+GPI.US,D,20130109,000000,58.302,58.7681,57.7594,58.2682,96877.530269698,0
+GPI.US,D,20130110,000000,58.5117,58.5117,56.7605,57.7255,240507.97976202,0
+GPI.US,D,20130111,000000,57.8378,57.8378,56.7168,57.165,98694.681996037,0
+GPI.US,D,20130114,000000,56.9802,57.5506,55.7308,56.9155,430375.1807939,0
+GPI.US,D,20130115,000000,56.5965,58.2593,56.351,57.9641,305803.6947569,0
+GPI.US,D,20130116,000000,58.1003,58.1003,57.1382,57.7594,105848.58497183,0
+GPI.US,D,20130117,000000,57.6887,58.6389,57.3698,57.9174,105217.71335919,0
+GPI.US,D,20130118,000000,57.9552,58.5038,57.9352,58.3855,115393.15932179,0
+GPI.US,D,20130122,000000,58.3934,58.5584,57.6133,58.1737,503162.87350435,0
+GPI.US,D,20130123,000000,58.5584,61.7487,58.5584,61.0034,554078.33796056,0
+GPI.US,D,20130124,000000,61.2279,61.9624,60.1336,60.7082,263865.32205173,0
+GPI.US,D,20130125,000000,60.8503,61.4437,60.0641,60.421,199439.94827683,0
+GPI.US,D,20130128,000000,60.7172,60.7172,59.2979,60.1336,271661.16456319,0
+GPI.US,D,20130129,000000,60.0641,60.8165,59.4001,60.7876,174021.95995415,0
+GPI.US,D,20130130,000000,60.725,60.7339,59.3534,59.7033,145958.73802762,0
+GPI.US,D,20130131,000000,59.8276,61.0461,59.2293,60.725,271536.3988854,0
+GPI.US,D,20130201,000000,61.1008,61.7119,60.3146,60.9694,150655.56209104,0
+GPI.US,D,20130204,000000,60.5184,61.37,59.8901,60.5551,253081.14032255,0
+GPI.US,D,20130205,000000,60.7082,62.2855,60.5014,62.1234,309787.14087239,0
+GPI.US,D,20130206,000000,61.7019,61.9266,60.886,61.7726,123582.41618817,0
+GPI.US,D,20130207,000000,61.853,61.853,60.9497,61.2906,99483.523055533,0
+GPI.US,D,20130208,000000,61.4614,61.8909,60.6982,61.2986,132237.53199656,0
+GPI.US,D,20130211,000000,61.1555,61.2091,60.5282,60.895,96243.640132603,0
+GPI.US,D,20130212,000000,60.913,61.2469,60.6168,60.903,126304.1190784,0
+GPI.US,D,20130213,000000,61.0034,61.1455,60.2669,60.412,149305.27548156,0
+GPI.US,D,20130214,000000,60.2947,60.8333,59.759,60.421,116115.59284312,0
+GPI.US,D,20130215,000000,60.7082,60.8244,58.6489,59.749,327281.50248139,0
+GPI.US,D,20130219,000000,57.0766,57.1382,54.244,55.2399,1655062.9997591,0
+GPI.US,D,20130220,000000,55.1137,55.5987,54.2342,54.3136,723161.9918943,0
+GPI.US,D,20130221,000000,54.4339,54.4339,52.8,53.0782,554549.22777669,0
+GPI.US,D,20130222,000000,53.2482,53.8575,52.7652,53.4022,352342.29874269,0
+GPI.US,D,20130225,000000,53.6755,53.7432,51.6888,51.7773,436407.19884451,0
+GPI.US,D,20130226,000000,51.9234,52.4164,50.7844,51.3429,384577.1214762,0
+GPI.US,D,20130227,000000,51.1203,52.0944,51.1203,51.7425,334433.39310753,0
+GPI.US,D,20130228,000000,51.6551,52.3359,51.4642,51.8986,260141.46904001,0
+GPI.US,D,20130301,000000,51.6193,51.6898,50.8908,51.0677,261035.95845569,0
+GPI.US,D,20130304,000000,51.0866,51.5447,50.3342,51.3867,295607.11912306,0
+GPI.US,D,20130305,000000,51.8071,53.2432,51.6551,52.4293,440384.60791108,0
+GPI.US,D,20130306,000000,52.5356,54.1536,52.5356,54.1168,458171.76639292,0
+GPI.US,D,20130307,000000,54.1358,54.5551,54.1358,54.4945,377290.40342407,0
+GPI.US,D,20130308,000000,54.7917,55.6811,54.7132,55.382,293842.2884874,0
+GPI.US,D,20130311,000000,55.1862,55.7885,55.0064,55.556,224796.55993545,0
+GPI.US,D,20130312,000000,55.2697,55.4297,54.4329,55.4297,335908.44539481,0
+GPI.US,D,20130313,000000,55.4616,56.2368,55.2697,56.1661,347907.08013267,0
+GPI.US,D,20130314,000000,56.2755,56.6264,55.9486,56.2935,322483.05476107,0
+GPI.US,D,20130315,000000,56.4882,56.8599,56.1424,56.7476,419741.92528783,0
+GPI.US,D,20130318,000000,56.039,56.4514,55.1694,55.5182,289860.85472155,0
+GPI.US,D,20130319,000000,55.5281,55.8522,53.8833,54.3763,328901.44394285,0
+GPI.US,D,20130320,000000,54.7132,55.382,54.4418,55.1047,179680.68714625,0
+GPI.US,D,20130321,000000,54.738,55.1047,53.7402,53.9637,287377.61526386,0
+GPI.US,D,20130322,000000,54.0701,54.5114,54.0611,54.3951,207844.52655486,0
+GPI.US,D,20130325,000000,54.5114,55.3035,54.0701,54.1894,188473.64890509,0
+GPI.US,D,20130326,000000,54.3306,54.3306,53.0544,53.604,329857.3100226,0
+GPI.US,D,20130327,000000,53.3168,53.604,53.1806,53.4311,339791.27402821,0
+GPI.US,D,20130328,000000,53.29,54.1725,53.2532,53.9916,413158.52343544,0
+GPI.US,D,20130401,000000,54.0006,54.2589,53.1558,53.2253,499641.2616316,0
+GPI.US,D,20130402,000000,53.4162,53.8396,53.2701,53.5086,445891.40270523,0
+GPI.US,D,20130403,000000,53.5324,53.7302,51.6461,52.1232,408110.54435955,0
+GPI.US,D,20130404,000000,52.2463,52.3269,51.6898,52.2285,347100.1279264,0
+GPI.US,D,20130405,000000,51.5726,52.631,51.4642,52.5962,311239.05113879,0
+GPI.US,D,20130408,000000,52.5425,53.2084,52.4004,53.1469,138977.89712101,0
+GPI.US,D,20130409,000000,53.2253,53.4162,53.0038,53.2353,234376.35040415,0
+GPI.US,D,20130410,000000,53.2353,54.5372,53.0206,54.4945,397008.41138701,0
+GPI.US,D,20130411,000000,54.3306,56.0947,54.0791,55.3035,408572.3786023,0
+GPI.US,D,20130412,000000,54.8533,55.382,54.5472,54.7479,189131.68723788,0
+GPI.US,D,20130415,000000,54.4945,54.5741,52.2901,52.6499,476438.87026428,0
+GPI.US,D,20130416,000000,52.8854,53.604,52.1878,53.4897,437070.2680514,0
+GPI.US,D,20130417,000000,52.795,52.795,50.6283,51.0955,529025.59109783,0
+GPI.US,D,20130418,000000,51.3519,51.4125,50.0181,50.0927,445543.26621725,0
+GPI.US,D,20130419,000000,50.0828,50.2139,49.3523,49.8383,803708.29864782,0
+GPI.US,D,20130422,000000,50.0559,50.69,49.4874,50.368,364199.06283084,0
+GPI.US,D,20130423,000000,50.7546,51.6551,50.69,51.6093,212131.83746622,0
+GPI.US,D,20130424,000000,51.7614,52.5962,51.4295,52.3359,233709.25649797,0
+GPI.US,D,20130425,000000,52.4998,54.098,52.4998,53.3446,272205.50514123,0
+GPI.US,D,20130426,000000,53.3535,53.8396,53.119,53.6308,296634.42361508,0
+GPI.US,D,20130429,000000,53.8396,54.6565,53.613,54.2092,312648.7020627,0
+GPI.US,D,20130430,000000,54.2947,54.5372,53.9459,54.3583,188692.99501602,0
+GPI.US,D,20130501,000000,54.2789,54.3683,52.5882,52.9868,363681.88897295,0
+GPI.US,D,20130502,000000,53.5086,56.5339,52.5793,55.9068,736876.15470161,0
+GPI.US,D,20130503,000000,56.7317,57.0736,56.2935,56.6512,407840.88950758,0
+GPI.US,D,20130506,000000,56.6442,57.0457,55.9853,56.2935,335774.62414364,0
+GPI.US,D,20130507,000000,56.6512,59.0345,56.4961,58.5296,585785.92508797,0
+GPI.US,D,20130508,000000,58.4024,58.8894,58.0923,58.3298,130669.91162578,0
+GPI.US,D,20130509,000000,58.2931,58.4402,57.2991,57.6301,174359.02851912,0
+GPI.US,D,20130510,000000,57.6113,58.62,57.0636,57.3438,235522.38352503,0
+GPI.US,D,20130513,000000,57.2007,57.5149,56.5816,57.0557,567403.11111222,0
+GPI.US,D,20130514,000000,57.2366,58.1737,57.0636,57.9989,629215.44887755,0
+GPI.US,D,20130515,000000,57.972,58.4402,57.6113,57.8279,335959.76031066,0
+GPI.US,D,20130516,000000,57.8368,57.8795,56.1045,56.6611,216684.77853028,0
+GPI.US,D,20130517,000000,57.0736,57.3608,56.6015,57.2465,401199.12951558,0
+GPI.US,D,20130520,000000,57.0358,57.9442,56.8927,57.4959,232371.04398633,0
+GPI.US,D,20130521,000000,57.5338,57.8031,57.1919,57.5656,214301.15037983,0
+GPI.US,D,20130522,000000,57.6213,58.7164,56.687,57.1073,242640.06420726,0
+GPI.US,D,20130523,000000,56.3362,57.1253,56.1045,56.7754,257310.09309431,0
+GPI.US,D,20130524,000000,56.3282,56.8688,56.3192,56.6959,245170.59388154,0
+GPI.US,D,20130528,000000,57.5249,59.2997,57.5249,58.0734,231609.36964699,0
+GPI.US,D,20130529,000000,57.6213,58.0366,57.1352,57.6957,135221.84651502,0
+GPI.US,D,20130530,000000,57.7157,58.1013,56.5697,56.8768,194277.26527138,0
+GPI.US,D,20130531,000000,56.4942,57.7514,56.2905,57.2634,375755.98682238,0
+GPI.US,D,20130603,000000,57.3438,57.8538,56.4206,57.3768,305372.04575878,0
+GPI.US,D,20130604,000000,57.2893,58.129,57.0109,57.7762,341327.70297955,0
+GPI.US,D,20130605,000000,57.4412,57.8458,56.4116,56.4653,210315.69191471,0
+GPI.US,D,20130606,000000,56.523,57.0259,55.866,57.003,172723.99443534,0
+GPI.US,D,20130607,000000,58.0187,58.9658,57.6867,58.3695,223290.31622874,0
+GPI.US,D,20130610,000000,58.5147,59.4678,58.3408,59.0175,271939.87498854,0
+GPI.US,D,20130611,000000,58.0743,58.623,57.7157,58.3695,167249.39723544,0
+GPI.US,D,20130612,000000,58.781,58.8457,56.8828,57.0537,117836.15178666,0
+GPI.US,D,20130613,000000,57.1253,58.1201,56.7456,57.9899,141676.45799036,0
+GPI.US,D,20130614,000000,57.9899,58.3408,57.1342,57.2534,138889.35373678,0
+GPI.US,D,20130617,000000,57.7334,58.0833,56.7734,57.335,250984.27199604,0
+GPI.US,D,20130618,000000,57.4781,58.7621,56.8768,58.5962,200225.77081187,0
+GPI.US,D,20130619,000000,58.6131,59.3614,58.3795,58.9748,344180.20859648,0
+GPI.US,D,20130620,000000,57.667,58.0466,55.9256,56.1284,300017.18336256,0
+GPI.US,D,20130621,000000,56.3152,56.4942,55.0729,55.6771,392134.50055512,0
+GPI.US,D,20130624,000000,54.908,55.3254,54.0701,54.8722,255115.62581018,0
+GPI.US,D,20130625,000000,55.0898,55.6941,54.5661,55.1723,217397.15030339,0
+GPI.US,D,20130626,000000,55.7637,56.4564,55.225,55.9108,201285.27289816,0
+GPI.US,D,20130627,000000,56.3332,57.8031,56.0807,57.667,230533.76876358,0
+GPI.US,D,20130628,000000,57.3598,58.9122,57.1521,57.9641,457434.24024929,0
+GPI.US,D,20130701,000000,58.6131,59.5423,58.1737,58.4699,132883.49623151,0
+GPI.US,D,20130702,000000,58.2513,59.4071,58.2145,58.5703,182722.35362948,0
+GPI.US,D,20130703,000000,58.1201,59.0912,58.1201,58.8357,78439.376678802,0
+GPI.US,D,20130705,000000,59.6397,59.7123,57.9899,59.5772,156072.80732616,0
+GPI.US,D,20130708,000000,59.8981,60.4517,59.7033,60.3265,219966.92079568,0
+GPI.US,D,20130709,000000,60.892,61.0898,60.2977,60.7142,244250.95009534,0
+GPI.US,D,20130710,000000,60.6058,61.1632,60.406,60.7299,110690.29820944,0
+GPI.US,D,20130711,000000,61.1355,61.8183,61.0341,61.5331,174387.2014141,0
+GPI.US,D,20130712,000000,61.4963,61.4963,60.1963,60.4517,164663.52794602,0
+GPI.US,D,20130715,000000,60.6207,61.7746,60.4428,61.7746,143026.74459985,0
+GPI.US,D,20130716,000000,61.5858,61.9574,61.0281,61.3969,449631.3545141,0
+GPI.US,D,20130717,000000,61.542,61.6692,60.7042,61.2269,196729.31330964,0
+GPI.US,D,20130718,000000,61.361,61.361,60.7569,60.892,217409.22440124,0
+GPI.US,D,20130719,000000,60.7142,61.0341,60.416,60.6842,184315.12837079,0
+GPI.US,D,20130722,000000,60.7042,61.0104,60.2699,60.9198,231359.83829144,0
+GPI.US,D,20130723,000000,61.1088,62.532,60.5134,61.1355,477901.84845371,0
+GPI.US,D,20130724,000000,61.4237,62.3599,60.2787,60.7042,226954.80492604,0
+GPI.US,D,20130725,000000,60.7042,62.9036,60.235,62.7852,449562.93462628,0
+GPI.US,D,20130726,000000,62.2805,64.2621,62.2059,64.0913,253815.64794173,0
+GPI.US,D,20130729,000000,64.3875,65.3117,64.2264,65.2263,321313.87961931,0
+GPI.US,D,20130730,000000,65.4856,66.3474,64.7869,66.2997,173392.09451634,0
+GPI.US,D,20130731,000000,66.6863,67.2199,65.5692,65.586,358723.45945612,0
+GPI.US,D,20130801,000000,66.6773,68.2993,66.2897,68.1909,424444.78640019,0
+GPI.US,D,20130802,000000,67.9763,69.1758,67.2826,69.1391,354476.39553758,0
+GPI.US,D,20130805,000000,69.0646,69.3518,68.0658,68.6143,261325.73680407,0
+GPI.US,D,20130806,000000,68.6799,69.974,68.4981,69.5337,298885.23668917,0
+GPI.US,D,20130807,000000,69.3518,69.7315,68.3728,69.0914,203019.91828919,0
+GPI.US,D,20130808,000000,69.4333,70.2542,69.0188,69.3796,242734.64464042,0
+GPI.US,D,20130809,000000,69.2534,70.0922,68.5308,68.8956,499445.05754155,0
+GPI.US,D,20130812,000000,68.3251,69.159,68.1025,68.9284,372955.80229613,0
+GPI.US,D,20130813,000000,69.0188,69.0546,68.3073,68.7495,705270.19123109,0
+GPI.US,D,20130814,000000,68.981,69.5515,68.4245,69.3796,327063.16254527,0
+GPI.US,D,20130815,000000,68.6332,69.2712,67.2,67.3889,1017412.7873589,0
+GPI.US,D,20130816,000000,67.1255,68.2813,66.9456,67.9117,562752.57109056,0
+GPI.US,D,20130819,000000,67.8013,68.672,67.6035,67.9763,399384.99631371,0
+GPI.US,D,20130820,000000,68.2546,69.1013,67.8361,68.981,379892.37151062,0
+GPI.US,D,20130821,000000,68.5656,69.0099,67.7516,68.4642,174538.12763721,0
+GPI.US,D,20130822,000000,68.6044,69.3169,68.2446,68.6044,333515.76167098,0
+GPI.US,D,20130823,000000,68.6531,69.3975,68.5478,69.1301,239893.20694651,0
+GPI.US,D,20130826,000000,69.1679,69.4502,68.334,68.7942,177074.69436041,0
+GPI.US,D,20130827,000000,68.0488,68.8568,67.6871,68.662,510896.3331769,0
+GPI.US,D,20130828,000000,68.6531,69.0656,68.4544,68.8499,150403.01221103,0
+GPI.US,D,20130829,000000,68.8568,70.0027,68.8568,69.3896,140836.302015,0
+GPI.US,D,20130830,000000,69.636,69.977,68.5378,69.2912,296053.86074349,0
+GPI.US,D,20130903,000000,70.0892,70.8366,69.1123,69.5068,264311.05749735,0
+GPI.US,D,20130904,000000,69.4989,71.3335,69.3001,71.0612,244538.71609408,0
+GPI.US,D,20130905,000000,71.2878,72.0928,71.1784,71.2878,414104.32776697,0
+GPI.US,D,20130906,000000,71.576,71.7748,69.8874,70.8555,212020.15206112,0
+GPI.US,D,20130909,000000,71.1258,72.4784,70.9161,72.382,289258.1560039,0
+GPI.US,D,20130910,000000,72.8501,73.9911,72.3741,73.8152,355386.98375039,0
+GPI.US,D,20130911,000000,72.8571,73.4763,72.3463,72.3562,271612.86817178,0
+GPI.US,D,20130912,000000,71.9746,72.3075,70.8922,71.1169,596336.67425874,0
+GPI.US,D,20130913,000000,71.5154,71.8473,70.9896,71.3415,146152.92976803,0
+GPI.US,D,20130916,000000,72.4277,72.4277,71.3415,71.5413,186204.72468422,0
+GPI.US,D,20130917,000000,71.7678,72.7587,71.7678,72.6265,207869.68092538,0
+GPI.US,D,20130918,000000,72.5818,73.8062,72.0571,73.7874,240833.98040395,0
+GPI.US,D,20130919,000000,74.0517,74.4116,72.7309,73.1394,373817.08794272,0
+GPI.US,D,20130920,000000,72.8144,73.5012,72.4277,72.7409,320159.79709987,0
+GPI.US,D,20130923,000000,72.7409,73.2199,71.3335,72.6265,204376.24194761,0
+GPI.US,D,20130924,000000,73.4196,73.5012,71.8662,72.7409,220499.18727587,0
+GPI.US,D,20130925,000000,72.5719,73.2815,71.7401,72.2329,500744.02923518,0
+GPI.US,D,20130926,000000,72.2329,72.3651,71.0066,71.7848,284279.60299065,0
+GPI.US,D,20130927,000000,71.1884,72.2419,70.7541,71.09,436369.97037614,0
+GPI.US,D,20130930,000000,70.4281,70.7362,69.5634,70.1508,651326.14056431,0
+GPI.US,D,20131001,000000,70.0704,70.8088,69.6618,70.6984,510738.36373005,0
+GPI.US,D,20131002,000000,69.9828,70.6289,69.4989,70.5474,300190.24543173,0
+GPI.US,D,20131003,000000,70.5474,70.9261,67.1692,67.8262,1275040.8316966,0
+GPI.US,D,20131004,000000,67.044,67.044,64.4879,65.8961,1559911.059307,0
+GPI.US,D,20131007,000000,65.0076,65.6089,63.9084,63.9472,606550.35486453,0
+GPI.US,D,20131008,000000,62.4573,62.8816,61.0728,61.1375,932927.30618203,0
+GPI.US,D,20131009,000000,61.371,61.9684,60.4239,60.6316,591157.89245615,0
+GPI.US,D,20131010,000000,61.4456,62.7635,61.0998,62.0151,408364.10041439,0
+GPI.US,D,20131011,000000,61.869,62.3362,61.4357,62.3362,319891.14842272,0
+GPI.US,D,20131014,000000,61.5529,62.8996,61.4734,62.8996,511006.00623237,0
+GPI.US,D,20131015,000000,62.7168,62.9433,61.1455,61.3522,420453.29088613,0
+GPI.US,D,20131016,000000,62.2745,62.7335,61.2279,61.6235,531803.63977801,0
+GPI.US,D,20131017,000000,61.1842,63.316,60.8473,63.0607,559058.90332345,0
+GPI.US,D,20131018,000000,63.4313,63.7215,62.4226,63.2127,996599.05501616,0
+GPI.US,D,20131021,000000,63.2962,63.6648,62.6621,63.5576,537000.53272737,0
+GPI.US,D,20131022,000000,63.811,64.3964,61.9514,62.1492,424753.68207017,0
+GPI.US,D,20131023,000000,61.4734,62.3849,61.2816,62.1851,462097.86054363,0
+GPI.US,D,20131024,000000,55.6653,60.0929,55.2707,58.5753,1321418.4477111,0
+GPI.US,D,20131025,000000,58.8138,59.1419,56.5787,58.309,664569.41355548,0
+GPI.US,D,20131028,000000,58.0416,58.6806,57.8111,58.2464,959870.65553303,0
+GPI.US,D,20131029,000000,58.2553,58.6379,57.6798,58.0684,486749.14365288,0
+GPI.US,D,20131030,000000,58.2901,58.618,57.3608,57.8398,294037.48640263,0
+GPI.US,D,20131031,000000,57.9025,58.2185,57.3608,57.7971,292121.72954386,0
+GPI.US,D,20131101,000000,57.7881,58.6578,57.6798,58.3348,317728.87873285,0
+GPI.US,D,20131104,000000,58.3636,59.0485,58.1917,58.7055,255351.07071825,0
+GPI.US,D,20131105,000000,58.5663,58.6657,57.6133,57.6987,278751.67852525,0
+GPI.US,D,20131106,000000,57.9492,58.3636,57.3688,57.6043,237732.9496063,0
+GPI.US,D,20131107,000000,57.7881,58.0953,56.8589,56.8907,398771.22967303,0
+GPI.US,D,20131108,000000,56.8838,58.0953,56.8838,57.4522,255533.18836081,0
+GPI.US,D,20131111,000000,57.3171,58.2185,57.1073,58.0118,213182.28397913,0
+GPI.US,D,20131112,000000,57.7792,59.1349,57.5686,58.5753,243715.66509068,0
+GPI.US,D,20131113,000000,58.2821,59.6736,58.2821,59.4041,298678.97085091,0
+GPI.US,D,20131114,000000,59.3484,59.8266,58.2642,58.7681,163702.63099217,0
+GPI.US,D,20131115,000000,58.7343,59.8624,58.2901,59.7917,157666.58824228,0
+GPI.US,D,20131118,000000,59.8534,60.1426,59.3107,59.6556,219293.78984057,0
+GPI.US,D,20131119,000000,59.5315,60.5691,59.0415,59.6476,340001.56456576,0
+GPI.US,D,20131120,000000,59.757,60.0839,58.9361,59.2153,263628.87096885,0
+GPI.US,D,20131121,000000,59.4738,60.4765,58.9181,60.1784,256976.04305382,0
+GPI.US,D,20131122,000000,60.3066,60.3066,59.4558,60.0839,125477.04337571,0
+GPI.US,D,20131125,000000,60.1019,61.4456,59.9061,61.2091,229890.82305309,0
+GPI.US,D,20131126,000000,61.39,61.7338,61.2091,61.3333,182088.46349238,0
+GPI.US,D,20131127,000000,61.5628,61.9803,61.0114,61.9147,132021.20441009,0
+GPI.US,D,20131129,000000,62.1671,62.6381,61.6335,61.9703,80206.219664102,0
+GPI.US,D,20131202,000000,61.8779,61.9534,60.5401,60.9834,165651.59162003,0
+GPI.US,D,20131203,000000,60.6922,61.5877,60.2122,61.2736,232342.87109135,0
+GPI.US,D,20131204,000000,61.1842,61.9803,60.9914,61.3433,248431.60647571,0
+GPI.US,D,20131205,000000,61.3989,62.7852,61.3989,61.87,363429.33909293,0
+GPI.US,D,20131206,000000,62.3679,63.1212,61.7079,62.9126,357581.45103453,0
+GPI.US,D,20131209,000000,63.1541,63.2822,62.3679,62.8389,151227.06938926,0
+GPI.US,D,20131210,000000,62.8032,62.8132,61.6981,62.5826,282236.06192964,0
+GPI.US,D,20131211,000000,62.7038,62.7038,62.0847,62.4414,124789.82597311,0
+GPI.US,D,20131212,000000,62.4256,63.1034,62.1512,62.531,143482.54179367,0
+GPI.US,D,20131213,000000,62.6471,62.9751,62.1224,62.4414,238878.98272717,0
+GPI.US,D,20131216,000000,62.7118,63.2732,62.4414,62.531,244085.93742473,0
+GPI.US,D,20131217,000000,62.6004,62.9293,62.348,62.7375,194155.51811807,0
+GPI.US,D,20131218,000000,62.6104,63.7534,61.0898,63.5357,390016.50255737,0
+GPI.US,D,20131219,000000,63.4979,64.0973,62.9573,63.8269,209989.69127277,0
+GPI.US,D,20131220,000000,63.7702,64.3855,63.2078,63.5357,346498.43538357,0
+GPI.US,D,20131223,000000,63.8269,64.4569,63.7185,64.0416,161546.39835123,0
+GPI.US,D,20131224,000000,64.0416,64.8317,63.9531,64.2164,61816.362464604,0
+GPI.US,D,20131226,000000,64.3298,64.9729,64.3298,64.4412,98512.564353475,0
+GPI.US,D,20131227,000000,64.3685,64.5673,64.0973,64.2075,92478.533953224,0
+GPI.US,D,20131230,000000,64.2691,64.9916,63.9153,64.5513,280685.54653081,0
+GPI.US,D,20131231,000000,64.5683,64.7382,63.8538,64.297,141307.19183113,0
+GPI.US,D,20140102,000000,63.9252,64.5166,62.6848,63.4979,216099.18478458,0
+GPI.US,D,20140103,000000,63.49,64.0236,62.6284,63.0357,154912.68775779,0
+GPI.US,D,20140106,000000,63.1281,63.5714,62.1124,62.2685,173936.43509439,0
+GPI.US,D,20140107,000000,62.4503,63.6619,61.7348,62.0687,245394.97086658,0
+GPI.US,D,20140108,000000,61.9436,62.0608,61.1932,61.2369,350324.91822702,0
+GPI.US,D,20140109,000000,61.3532,61.3532,60.0154,60.249,324475.28090622,0
+GPI.US,D,20140110,000000,60.2857,60.3314,59.4518,59.9408,291585.43836437,0
+GPI.US,D,20140113,000000,59.6159,60.1486,58.63,58.8546,491493.25793288,0
+GPI.US,D,20140114,000000,58.8834,59.743,58.4014,59.4171,174345.94824644,0
+GPI.US,D,20140115,000000,58.6578,59.0275,56.5468,56.9444,683095.10435579,0
+GPI.US,D,20140116,000000,56.8559,57.8648,56.048,57.4702,412058.77435632,0
+GPI.US,D,20140117,000000,57.5259,58.2563,57.3438,58.2294,138457.70473866,0
+GPI.US,D,20140121,000000,58.7373,58.8069,57.1333,57.8925,294214.57317109,0
+GPI.US,D,20140122,000000,58.0506,58.153,57.5347,57.7704,162935.92577873,0
+GPI.US,D,20140123,000000,57.7087,57.8925,57.18,57.3081,188929.44609891,0
+GPI.US,D,20140124,000000,56.846,57.17,55.8789,56.1494,463405.88781065,0
+GPI.US,D,20140127,000000,56.2378,56.6472,55.2985,56.1135,283280.47139362,0
+GPI.US,D,20140128,000000,56.1761,56.8072,55.553,56.1324,1189302.6628679,0
+GPI.US,D,20140129,000000,55.7498,56.3302,55.1346,55.3165,436826.77374477,0
+GPI.US,D,20140130,000000,55.8124,56.3302,55.5142,55.9654,278218.40587024,0
+GPI.US,D,20140131,000000,55.2727,56.2378,54.9606,55.3403,344123.86280652,0
+GPI.US,D,20140203,000000,55.5887,55.8045,53.7501,54.6088,785048.78659635,0
+GPI.US,D,20140204,000000,54.8443,56.7714,54.7738,56.1661,548640.96922904,0
+GPI.US,D,20140205,000000,56.9275,57.0349,54.5721,55.6246,576846.06180529,0
+GPI.US,D,20140206,000000,56.0131,58.31,55.5977,56.7436,845026.86766338,0
+GPI.US,D,20140207,000000,57.0537,57.7187,56.5856,57.0189,274712.89279463,0
+GPI.US,D,20140210,000000,57.0626,57.0626,56.2665,56.519,230163.49642952,0
+GPI.US,D,20140211,000000,56.5369,56.8271,56.1224,56.348,256939.82076027,0
+GPI.US,D,20140212,000000,56.348,56.8271,56.048,56.2198,233466.76836617,0
+GPI.US,D,20140213,000000,55.9565,57.0974,55.6166,56.6472,163581.89001368,0
+GPI.US,D,20140214,000000,56.6134,57.3965,56.2665,57.1511,120293.23069902,0
+GPI.US,D,20140218,000000,57.3438,57.7187,57.0438,57.3608,237707.79523578,0
+GPI.US,D,20140219,000000,56.9931,58.0694,56.9931,57.3778,315885.56646117,0
+GPI.US,D,20140220,000000,57.4432,57.4879,56.8271,56.9185,450509.74513264,0
+GPI.US,D,20140221,000000,57.1063,57.6897,56.7267,57.4155,177616.01641399,0
+GPI.US,D,20140224,000000,57.5844,57.652,57.1899,57.4702,523374.91330429,0
+GPI.US,D,20140225,000000,57.4255,58.5127,57.4255,58.2474,126870.5955025,0
+GPI.US,D,20140226,000000,58.5296,61.7348,58.0128,60.1317,637705.55201534,0
+GPI.US,D,20140227,000000,60.1148,62.2348,59.9677,61.1772,318161.53390579,0
+GPI.US,D,20140228,000000,61.2499,61.4197,60.3583,60.5958,251787.19950303,0
+GPI.US,D,20140303,000000,60.249,60.6655,59.2343,59.8316,143739.11637297,0
+GPI.US,D,20140304,000000,60.2122,61.7825,60.2122,61.4297,275236.10370144,0
+GPI.US,D,20140305,000000,61.1575,61.4297,60.7299,61.1115,105268.02210023,0
+GPI.US,D,20140306,000000,61.1018,61.5211,60.3673,61.0918,205242.5584683,0
+GPI.US,D,20140307,000000,61.5391,62.991,61.3363,62.2069,513595.90022108,0
+GPI.US,D,20140310,000000,62.022,62.6074,61.8749,62.2348,310658.48826719,0
+GPI.US,D,20140311,000000,62.1085,62.8202,61.8173,62.1831,338460.10474031,0
+GPI.US,D,20140312,000000,61.9654,62.1631,60.9854,61.1395,137079.24523418,0
+GPI.US,D,20140313,000000,61.1672,61.2586,60.2669,60.3941,280457.14484649,0
+GPI.US,D,20140314,000000,60.2579,61.2119,59.5345,60.6743,166067.14182102,0
+GPI.US,D,20140317,000000,60.8483,61.7576,60.6405,61.5033,164604.1636316,0
+GPI.US,D,20140318,000000,61.5311,62.6352,61.4943,62.022,266996.53809402,0
+GPI.US,D,20140319,000000,61.7736,61.9007,60.4318,60.8483,76853.645161244,0
+GPI.US,D,20140320,000000,60.6585,62.5875,60.6585,62.3112,425602.89361891,0
+GPI.US,D,20140321,000000,62.4743,62.9206,61.7736,61.8929,193872.78299343,0
+GPI.US,D,20140324,000000,62.0638,62.5467,60.8224,61.6275,270690.20586113,0
+GPI.US,D,20140325,000000,61.9007,61.9007,60.0979,60.6942,261765.43520076,0
+GPI.US,D,20140326,000000,60.876,60.876,58.7592,58.8884,210985.80434535,0
+GPI.US,D,20140327,000000,58.8605,59.2253,57.9145,58.3507,189828.96638869,0
+GPI.US,D,20140328,000000,58.5087,59.6417,58.2513,58.5545,101642.77422094,0
+GPI.US,D,20140331,000000,58.6459,59.6865,58.2244,59.5979,162584.77076628,0
+GPI.US,D,20140401,000000,59.8584,60.8393,59.8584,60.4577,425222.55953665,0
+GPI.US,D,20140402,000000,60.6495,62.022,60.5034,61.1772,339897.92855922,0
+GPI.US,D,20140403,000000,61.3463,61.7119,60.3324,60.6842,268024.84876086,0
+GPI.US,D,20140404,000000,60.6942,61.366,60.0512,60.2122,375616.12852228,0
+GPI.US,D,20140407,000000,60.1238,60.2023,56.6741,56.8082,624185.58094844,0
+GPI.US,D,20140408,000000,56.8082,57.645,56.1921,57.3985,674856.5449232,0
+GPI.US,D,20140409,000000,57.4075,57.5785,56.8996,57.3011,394957.82710225,0
+GPI.US,D,20140410,000000,57.153,57.4999,55.9923,56.2655,283775.50940544,0
+GPI.US,D,20140411,000000,55.6136,55.9039,54.742,55.3035,448405.83358238,0
+GPI.US,D,20140414,000000,55.8392,56.8569,55.221,56.7267,223260.13098411,0
+GPI.US,D,20140415,000000,56.6134,57.4354,55.9923,57.2922,383409.95868409,0
+GPI.US,D,20140416,000000,57.8518,57.9145,56.9652,57.153,117705.34905996,0
+GPI.US,D,20140417,000000,57.1919,58.4242,56.9941,58.1737,199546.60280784,0
+GPI.US,D,20140421,000000,58.2791,58.5823,57.8338,58.2861,171694.67759367,0
+GPI.US,D,20140422,000000,58.2861,59.0145,58.1191,58.7513,138091.4571039,0
+GPI.US,D,20140423,000000,58.5902,59.2253,58.2702,58.9361,272967.17948056,0
+GPI.US,D,20140424,000000,61.5391,64.1081,61.0918,62.982,850217.72356382,0
+GPI.US,D,20140425,000000,63.0637,65.0593,62.5467,62.5717,626353.88768723,0
+GPI.US,D,20140428,000000,62.9106,63.8179,61.9753,63.3986,493698.79314004,0
+GPI.US,D,20140429,000000,63.7603,64.8794,63.5357,64.2811,497609.79466843,0
+GPI.US,D,20140430,000000,64.2354,65.5781,63.5357,65.4658,355173.67468839,0
+GPI.US,D,20140501,000000,65.4936,66.3434,65.4061,66.3434,469100.8372963,0
+GPI.US,D,20140502,000000,66.5113,67.5817,66.2767,66.4835,502108.40229217,0
+GPI.US,D,20140505,000000,66.1664,66.5471,65.6149,65.913,93214.047747218,0
+GPI.US,D,20140506,000000,65.8334,66.0859,65.3594,65.8713,251949.19364917,0
+GPI.US,D,20140507,000000,65.8424,67.1365,65.8424,66.555,1436720.0451242,0
+GPI.US,D,20140508,000000,66.4298,67.9832,66.0025,67.1026,521975.32412858,0
+GPI.US,D,20140509,000000,66.9923,70.4778,66.89,69.8517,829115.21904748,0
+GPI.US,D,20140512,000000,70.2353,71.903,70.1349,71.7509,958098.78167363,0
+GPI.US,D,20140513,000000,71.8682,72.0968,70.4688,70.7412,594372.62100856,0
+GPI.US,D,20140514,000000,70.77,70.9489,68.5169,69.0705,389356.45187494,0
+GPI.US,D,20140515,000000,68.6471,69.1659,68.0845,69.0337,523058.97441057,0
+GPI.US,D,20140516,000000,69.0337,70.1896,68.9105,69.9421,258247.84802729,0
+GPI.US,D,20140519,000000,69.3696,70.6696,69.3448,70.4043,287403.77580919,0
+GPI.US,D,20140520,000000,70.279,70.7323,69.3886,70.1151,363912.30300691,0
+GPI.US,D,20140521,000000,70.5335,71.5522,69.6877,70.9141,268116.41066955,0
+GPI.US,D,20140522,000000,71.1775,72.2648,70.9399,71.4786,423002.93788201,0
+GPI.US,D,20140523,000000,71.4508,72.229,71.4508,72.1912,323054.56205927,0
+GPI.US,D,20140527,000000,72.5004,73.5489,72.1048,72.3602,353929.03643508,0
+GPI.US,D,20140528,000000,72.2369,72.7567,71.893,72.5858,410221.49913357,0
+GPI.US,D,20140529,000000,72.4914,72.876,72.4397,72.6752,306534.17767679,0
+GPI.US,D,20140530,000000,72.8413,73.7108,72.7567,73.2219,340009.61396432,0
+GPI.US,D,20140602,000000,73.693,73.693,72.5192,73.4515,357567.36458703,0
+GPI.US,D,20140603,000000,73.2924,74.7325,73.0936,74.0408,494917.27084801,0
+GPI.US,D,20140604,000000,73.9792,74.5844,73.6781,74.4801,379727.35884002,0
+GPI.US,D,20140605,000000,74.5387,74.5656,73.6591,74.1293,380403.50831959,0
+GPI.US,D,20140606,000000,74.6769,74.82,74.2695,74.4136,342187.98245132,0
+GPI.US,D,20140609,000000,74.3669,74.8975,74.2505,74.4234,283442.46553976,0
+GPI.US,D,20140610,000000,74.1293,74.6968,73.9593,74.1293,373133.89523941,0
+GPI.US,D,20140611,000000,74.0855,74.4801,73.4127,73.9693,298568.29162063,0
+GPI.US,D,20140612,000000,73.8202,74.1024,71.3027,71.7401,739725.64179406,0
+GPI.US,D,20140613,000000,71.9666,72.4566,70.8197,71.8842,459703.16447016,0
+GPI.US,D,20140616,000000,71.9577,73.5866,71.9577,73.1135,860824.81852454,0
+GPI.US,D,20140617,000000,73.2119,74.1293,72.9018,73.7924,360389.68495934,0
+GPI.US,D,20140618,000000,73.8489,74.8111,73.6224,74.3946,512841.26910549,0
+GPI.US,D,20140619,000000,74.7584,74.7584,74.1561,74.3857,272583.82687384,0
+GPI.US,D,20140620,000000,74.6312,74.7494,74.2863,74.3579,891959.89217892,0
+GPI.US,D,20140623,000000,74.3579,74.5844,74.2695,74.331,647306.47215527,0
+GPI.US,D,20140624,000000,74.2128,74.498,73.9325,73.9891,798500.33777544,0
+GPI.US,D,20140625,000000,73.7377,75.6042,73.685,75.3955,434555.83717427,0
+GPI.US,D,20140626,000000,75.5953,75.9769,74.6034,75.7681,212909.61060269,0
+GPI.US,D,20140627,000000,75.5406,76.2054,75.148,76.1955,376162.48144998,0
+GPI.US,D,20140630,000000,76.0673,76.9409,75.8138,76.6865,277481.88590143,0
+GPI.US,D,20140701,000000,77.1149,77.6773,76.5523,77.1676,334535.01676443,0
+GPI.US,D,20140702,000000,77.3634,78.4516,76.8514,78.2966,451963.66774867,0
+GPI.US,D,20140703,000000,78.4357,79.4772,78.226,79.4424,252980.52284047,0
+GPI.US,D,20140707,000000,79.1364,79.3907,77.5592,77.9527,667841.49407268,0
+GPI.US,D,20140708,000000,77.897,77.9049,76.6417,76.6676,678005.87211226,0
+GPI.US,D,20140709,000000,76.8971,77.6516,76.3883,76.6318,557594.91895921,0
+GPI.US,D,20140710,000000,75.632,76.597,75.0833,76.0673,290240.18262899,0
+GPI.US,D,20140711,000000,75.8875,76.2889,75.131,75.8605,267763.24330746,0
+GPI.US,D,20140714,000000,76.2412,76.6129,75.3338,75.7493,191600.84024809,0
+GPI.US,D,20140715,000000,76.1587,76.4589,74.3946,74.7842,799847.60586047,0
+GPI.US,D,20140716,000000,75.4959,75.4959,74.5567,75.0218,459459.67016353,0
+GPI.US,D,20140717,000000,74.0944,74.4234,73.1404,73.366,390946.20809178,0
+GPI.US,D,20140718,000000,73.3282,74.5198,73.1583,74.4413,390022.5396063,0
+GPI.US,D,20140721,000000,74.2028,74.6769,73.1225,74.5129,262737.40007763,0
+GPI.US,D,20140722,000000,74.9333,74.9333,73.3282,73.533,305441.47182142,0
+GPI.US,D,20140723,000000,73.685,73.8022,73.1135,73.4604,303938.24663916,0
+GPI.US,D,20140724,000000,70.6925,73.0847,69.7016,71.4289,854006.97793889,0
+GPI.US,D,20140725,000000,71.2203,71.5045,68.9214,69.3995,685976.78904252,0
+GPI.US,D,20140728,000000,69.4094,69.8289,68.5179,68.667,710151.14528672,0
+GPI.US,D,20140729,000000,68.658,69.6042,68.1522,68.2644,376167.51232408,0
+GPI.US,D,20140730,000000,68.5328,68.7217,67.3103,67.7815,466386.17762982,0
+GPI.US,D,20140731,000000,67.4277,68.0111,67.0271,67.2398,714391.16598151,0
+GPI.US,D,20140801,000000,67.2299,68.1919,67.0659,67.5271,543344.46497242,0
+GPI.US,D,20140804,000000,67.9374,68.1085,67.1732,67.6384,372043.20173368,0
+GPI.US,D,20140805,000000,67.2656,68.1025,66.6146,66.9536,410935.88325633,0
+GPI.US,D,20140806,000000,66.6067,67.537,66.0709,67.3103,439644.06324297,0
+GPI.US,D,20140807,000000,67.4803,68.0289,66.71,66.8691,303480.4370957,0
+GPI.US,D,20140808,000000,67.0808,68.3748,67.0559,68.3003,298909.38488488,0
+GPI.US,D,20140811,000000,68.6948,69.8387,68.4583,69.1679,320044.08699548,0
+GPI.US,D,20140812,000000,69.1679,69.9888,68.8469,69.5009,441221.74536197,0
+GPI.US,D,20140813,000000,69.8467,70.605,68.9274,70.0465,428423.20164158,0
+GPI.US,D,20140814,000000,70.3387,71.257,70.2393,70.9191,269797.72879509,0
+GPI.US,D,20140815,000000,71.4289,71.5502,69.3389,70.2025,315961.02957273,0
+GPI.US,D,20140818,000000,71.0016,71.9666,70.6299,71.8136,246263.29973691,0
+GPI.US,D,20140819,000000,71.8842,72.7945,71.2291,71.2391,360243.78961032,0
+GPI.US,D,20140820,000000,71.0662,71.8215,70.7193,71.265,335121.61668495,0
+GPI.US,D,20140821,000000,71.3385,71.6466,70.275,71.3196,274333.56488719,0
+GPI.US,D,20140822,000000,71.3097,71.6108,70.605,70.9101,382010.36950837,0
+GPI.US,D,20140825,000000,71.3663,72.6653,71.2203,72.1832,301842.38448747,0
+GPI.US,D,20140826,000000,72.4397,73.4226,72.4317,72.9684,267351.71780575,0
+GPI.US,D,20140827,000000,73.1583,73.5597,72.4745,72.6305,253649.6290963,0
+GPI.US,D,20140828,000000,72.2082,73.1145,71.4657,72.4844,266295.23424393,0
+GPI.US,D,20140829,000000,72.6235,73.3859,72.4487,73.0668,225112.49882917,0
+GPI.US,D,20140902,000000,73.1682,73.1771,71.2808,71.3534,280939.10258565,0
+GPI.US,D,20140903,000000,71.582,71.6446,70.772,71.0443,284037.11485885,0
+GPI.US,D,20140904,000000,71.3435,72.8501,71.1,71.9746,374255.78016459,0
+GPI.US,D,20140905,000000,71.582,71.7917,70.1429,70.4878,360532.56178389,0
+GPI.US,D,20140908,000000,70.2343,70.4967,69.0566,69.7315,412667.51012289,0
+GPI.US,D,20140909,000000,69.7215,70.8814,68.9284,69.7881,299414.48464491,0
+GPI.US,D,20140910,000000,69.7782,69.7782,68.5805,68.8846,202053.99046124,0
+GPI.US,D,20140911,000000,69.0844,69.5496,68.346,68.9135,143302.43650074,0
+GPI.US,D,20140912,000000,68.9721,69.6071,68.1422,68.8757,283684.95367157,0
+GPI.US,D,20140915,000000,68.7306,68.981,68.0548,68.4384,173226.07567091,0
+GPI.US,D,20140916,000000,68.1522,69.4939,67.7368,69.3031,739199.4123628,0
+GPI.US,D,20140917,000000,69.3656,73.0946,69.2564,71.5383,641816.78233306,0
+GPI.US,D,20140918,000000,71.6088,72.1117,70.6537,70.7153,228084.73924978,0
+GPI.US,D,20140919,000000,71.0275,71.4936,69.6509,69.6588,388277.83246705,0
+GPI.US,D,20140922,000000,69.3409,69.7404,67.3501,67.8809,341457.49953144,0
+GPI.US,D,20140923,000000,67.2994,67.5718,66.242,66.5322,417826.16842906,0
+GPI.US,D,20140924,000000,66.5859,67.1981,66.1943,66.6306,312053.0465688,0
+GPI.US,D,20140925,000000,66.5043,67.0529,65.5751,66.4955,308945.97872221,0
+GPI.US,D,20140926,000000,66.5491,66.9874,66.0661,66.0759,348351.80940346,0
+GPI.US,D,20140929,000000,65.9488,67.2994,65.1736,67.0529,461914.73672624,0
+GPI.US,D,20140930,000000,67.043,67.4704,66.1386,66.2777,291489.8517564,0
+GPI.US,D,20141001,000000,66.3861,66.3861,64.145,64.2444,340413.09006746,0
+GPI.US,D,20141002,000000,65.4111,67.2895,65.2391,66.4408,560380.01086314,0
+GPI.US,D,20141003,000000,67.2279,68.4185,66.3543,68.0925,365008.02738674,0
+GPI.US,D,20141006,000000,68.1422,69.2315,67.3163,67.4446,236807.26877117,0
+GPI.US,D,20141007,000000,67.0529,67.3094,65.6864,65.6864,193913.02998626,0
+GPI.US,D,20141008,000000,65.755,67.6742,65.5195,67.6364,215858.70900242,0
+GPI.US,D,20141009,000000,67.5718,67.9921,66.1943,66.4498,238498.64864491,0
+GPI.US,D,20141010,000000,66.1943,67.9365,65.6307,66.8194,219443.70988887,0
+GPI.US,D,20141013,000000,66.0382,66.1476,62.8489,63.0219,654675.6965427,0
+GPI.US,D,20141014,000000,61.7299,63.9462,59.6953,63.3956,570234.48705792,0
+GPI.US,D,20141015,000000,62.0737,65.0742,61.5101,64.626,393574.33672367,0
+GPI.US,D,20141016,000000,64.2264,65.7749,63.9262,65.6685,335688.09310905,0
+GPI.US,D,20141017,000000,66.4408,67.7805,65.7749,66.6504,344750.70971987,0
+GPI.US,D,20141020,000000,67.2994,68.0378,66.557,68.0289,199125.01555793,0
+GPI.US,D,20141021,000000,68.2744,68.7554,67.043,67.6662,199127.02790757,0
+GPI.US,D,20141022,000000,67.5518,68.9632,65.1179,65.8236,511462.80960101,0
+GPI.US,D,20141023,000000,68.7047,77.9825,68.5021,75.4939,1400343.8068283,0
+GPI.US,D,20141024,000000,75.0337,78.219,73.525,75.9212,646041.71040555,0
+GPI.US,D,20141027,000000,75.6927,75.8755,74.1421,74.8737,460748.58010895,0
+GPI.US,D,20141028,000000,75.619,77.3067,74.8925,76.6318,617400.94413188,0
+GPI.US,D,20141029,000000,76.2491,77.242,75.0705,75.5923,403583.76384084,0
+GPI.US,D,20141030,000000,75.4202,76.7869,75.4202,76.6487,416228.36281366,0
+GPI.US,D,20141031,000000,78.2449,78.3542,76.9975,77.8731,211820.9294466,0
+GPI.US,D,20141103,000000,77.8731,78.1365,76.8237,77.4348,362680.74502627,0
+GPI.US,D,20141104,000000,77.0622,77.3742,76.0833,76.5145,154775.84798216,0
+GPI.US,D,20141105,000000,77.3067,78.8223,76.9787,77.4885,311678.74953546,0
+GPI.US,D,20141106,000000,77.4248,78.6722,76.8147,78.6385,312298.55322507,0
+GPI.US,D,20141107,000000,78.5102,79.8042,78.3363,79.5588,328443.63439939,0
+GPI.US,D,20141110,000000,79.4931,80.1024,77.9924,78.883,248471.85346854,0
+GPI.US,D,20141111,000000,78.8491,79.84,78.5102,79.5111,134087.88749199,0
+GPI.US,D,20141112,000000,79.3291,80.989,79.3291,80.5615,215315.37459919,0
+GPI.US,D,20141113,000000,80.5537,81.0794,78.7369,78.9445,184732.69092142,0
+GPI.US,D,20141114,000000,79.3769,80.2615,79.2746,79.357,174765.52314671,0
+GPI.US,D,20141117,000000,79.338,79.338,77.8901,78.6474,228313.1409341,0
+GPI.US,D,20141118,000000,78.7646,80.4115,78.391,78.4914,132835.19984011,0
+GPI.US,D,20141119,000000,78.6385,79.1502,77.7082,78.6553,128496.57401288,0
+GPI.US,D,20141120,000000,78.2449,79.8867,78.1087,79.7853,179601.19933541,0
+GPI.US,D,20141121,000000,81.0357,81.1618,79.9881,80.5537,194439.25941753,0
+GPI.US,D,20141124,000000,80.7335,81.0894,80.488,80.7175,166786.55681788,0
+GPI.US,D,20141125,000000,81.0624,82.0096,80.325,81.1261,209170.66496865,0
+GPI.US,D,20141126,000000,81.2462,82.0743,80.6579,81.7909,168913.61038902,0
+GPI.US,D,20141128,000000,82.103,82.9796,81.4739,81.7641,175951.80326042,0
+GPI.US,D,20141201,000000,81.8078,82.1577,79.1792,79.5368,192079.77946278,0
+GPI.US,D,20141202,000000,79.5269,81.5823,79.5269,80.989,189994.98523412,0
+GPI.US,D,20141203,000000,80.7812,83.2101,80.7076,82.8225,219299.8268895,0
+GPI.US,D,20141204,000000,82.4876,83.4815,82.3395,83.4269,204213.24162664,0
+GPI.US,D,20141205,000000,83.5103,84.6423,82.8225,83.7827,196956.70881913,0
+GPI.US,D,20141208,000000,83.3075,83.7827,81.455,81.9212,148418.83546444,0
+GPI.US,D,20141209,000000,81.5266,84.9425,80.5437,84.8968,204959.82334367,0
+GPI.US,D,20141210,000000,84.204,85.1622,82.5433,82.579,128404.00592937,0
+GPI.US,D,20141211,000000,83.0243,84.0401,82.4499,82.5613,200723.82734816,0
+GPI.US,D,20141212,000000,82.3485,82.8048,81.1518,81.2722,315017.23759084,0
+GPI.US,D,20141215,000000,80.497,81.1618,77.3841,78.4138,394871.29606766,0
+GPI.US,D,20141216,000000,78.0292,78.9057,76.595,76.7223,283070.18085607,0
+GPI.US,D,20141217,000000,76.8057,79.9663,75.7721,79.9006,304910.21151605,0
+GPI.US,D,20141218,000000,80.1948,81.3169,78.9057,80.6678,233656.93540729,0
+GPI.US,D,20141219,000000,80.9988,82.4689,79.7009,81.9579,572770.0476063,0
+GPI.US,D,20141222,000000,81.7821,82.9449,81.2999,82.0116,150567.01870681,0
+GPI.US,D,20141223,000000,82.5333,83.3553,81.3993,81.6121,164138.30468957,0
+GPI.US,D,20141224,000000,82.0374,82.589,81.6121,81.9857,79283.557353441,0
+GPI.US,D,20141226,000000,82.606,83.1565,82.1855,82.5333,85613.403151003,0
+GPI.US,D,20141229,000000,82.3395,83.6117,82.0841,83.3821,117199.2431251,0
+GPI.US,D,20141230,000000,83.1107,84.204,82.5333,82.8325,115102.37479858,0
+GPI.US,D,20141231,000000,83.1734,83.8015,81.7909,81.8655,113588.0816933,0
+GPI.US,D,20150102,000000,82.2401,82.8225,79.7665,81.2812,152298.64557339,0
+GPI.US,D,20150105,000000,80.8596,81.2095,79.7744,80.3319,205689.30008874,0
+GPI.US,D,20150106,000000,80.7165,81.622,77.0165,77.8572,224666.76338357,0
+GPI.US,D,20150107,000000,78.6046,78.9674,77.1606,78.3681,287678.46153527,0
+GPI.US,D,20150108,000000,79.5825,80.5247,78.6046,79.0808,364853.07646435,0
+GPI.US,D,20150109,000000,78.863,78.9057,76.5503,76.7024,289127.3532772,0
+GPI.US,D,20150112,000000,76.8435,77.2787,75.9739,76.7869,247625.66044425,0
+GPI.US,D,20150113,000000,77.5342,77.9378,74.7584,75.306,278145.96128315,0
+GPI.US,D,20150114,000000,74.0737,74.3479,72.405,73.9385,176903.64464088,0
+GPI.US,D,20150115,000000,74.1362,74.1829,71.2331,71.3782,305925.44191021,0
+GPI.US,D,20150116,000000,71.1984,74.2495,70.9579,74.173,234980.05529662,0
+GPI.US,D,20150120,000000,74.0737,74.0737,71.8195,72.4745,246410.20126075,0
+GPI.US,D,20150121,000000,71.5074,72.1545,70.3307,70.9579,659418.80464789,0
+GPI.US,D,20150122,000000,71.5174,72.0938,71.0503,71.413,491042.49161317,0
+GPI.US,D,20150123,000000,71.2232,73.0321,71.1984,71.9349,654387.93054396,0
+GPI.US,D,20150126,000000,72.405,75.8088,72.395,75.3448,524672.8788231,0
+GPI.US,D,20150127,000000,74.4593,75.626,73.5459,75.2613,212797.92519759,0
+GPI.US,D,20150128,000000,75.4829,76.1727,73.1781,73.5896,245047.84055341,0
+GPI.US,D,20150129,000000,73.5807,75.4829,73.5807,75.3517,222865.71045436,0
+GPI.US,D,20150130,000000,75.2533,75.5992,73.1056,73.4356,502832.84816313,0
+GPI.US,D,20150202,000000,73.6074,74.8399,72.0283,74.4116,312564.18337775,0
+GPI.US,D,20150203,000000,76.3228,77.6456,74.6133,75.5893,898213.2686901,0
+GPI.US,D,20150204,000000,75.6627,76.2969,74.486,75.3517,544444.21405154,0
+GPI.US,D,20150205,000000,80.3667,81.6667,76.1448,77.4458,685607.52288329,0
+GPI.US,D,20150206,000000,77.8921,79.0151,77.2987,77.8651,265387.66455559,0
+GPI.US,D,20150209,000000,77.7003,78.2846,76.5304,77.6546,236473.21873067,0
+GPI.US,D,20150210,000000,78.395,78.395,76.7869,77.9,142582.01532906,0
+GPI.US,D,20150211,000000,78.054,78.2379,76.6487,77.0254,188554.14289076,0
+GPI.US,D,20150212,000000,76.9598,77.747,75.947,77.719,211978.89889346,0
+GPI.US,D,20150213,000000,77.747,78.3581,76.6119,77.0422,261385.10111849,0
+GPI.US,D,20150217,000000,77.0989,77.1159,75.9392,76.0573,224699.96715265,0
+GPI.US,D,20150218,000000,75.6797,76.9688,75.5793,76.3396,179111.19219768,0
+GPI.US,D,20150219,000000,76.3396,77.4985,75.9739,76.2482,219305.86393843,0
+GPI.US,D,20150220,000000,75.9023,76.5036,75.5176,76.4489,180733.14600879,0
+GPI.US,D,20150223,000000,76.5404,76.8882,75.8388,76.4659,204207.20457772,0
+GPI.US,D,20150224,000000,76.6119,76.9061,75.0496,75.4551,233624.73781302,0
+GPI.US,D,20150225,000000,75.5515,76.1448,74.496,75.3258,258904.88018526,0
+GPI.US,D,20150226,000000,75.5098,76.2402,74.7485,75.5098,294681.43828793,0
+GPI.US,D,20150227,000000,75.4074,75.9579,74.4672,74.4841,381538.47351743,0
+GPI.US,D,20150302,000000,74.5109,74.8488,73.1642,73.6691,501150.52386278,0
+GPI.US,D,20150303,000000,73.6403,75.7532,73.6403,74.6381,375886.78954908,0
+GPI.US,D,20150304,000000,74.0796,74.1144,72.1475,72.3125,209896.11701444,0
+GPI.US,D,20150305,000000,72.6265,72.6265,70.7193,70.776,261005.77321107,0
+GPI.US,D,20150306,000000,70.2343,70.784,69.2107,69.2991,191329.17304648,0
+GPI.US,D,20150309,000000,69.4442,69.7861,68.173,69.483,217541.03330276,0
+GPI.US,D,20150310,000000,68.9075,70.3089,68.7246,69.8864,333408.10096515,0
+GPI.US,D,20150311,000000,69.8129,70.9836,69.8129,70.4251,302825.41728738,0
+GPI.US,D,20150312,000000,70.7283,71.9,70.7283,71.7072,317135.23558859,0
+GPI.US,D,20150313,000000,72.2549,73.7854,72.1992,73.3014,743584.32223178,0
+GPI.US,D,20150316,000000,73.6403,73.8609,72.7507,73.0648,265589.90569456,0
+GPI.US,D,20150317,000000,72.9545,73.5757,72.4934,73.0648,253354.81987381,0
+GPI.US,D,20150318,000000,72.6882,73.6403,71.6158,73.6314,193732.92469334,0
+GPI.US,D,20150319,000000,73.5856,75.7532,73.512,75.5903,296496.57766463,0
+GPI.US,D,20150320,000000,75.9312,75.9312,73.9533,75.3785,342252.37763986,0
+GPI.US,D,20150323,000000,75.4272,76.4867,75.0943,76.0226,297259.25817879,0
+GPI.US,D,20150324,000000,76.4599,78.9057,75.6907,78.5778,520914.81586747,0
+GPI.US,D,20150325,000000,78.5589,78.702,76.7352,76.8276,423828.00123505,0
+GPI.US,D,20150326,000000,76.7908,77.5144,75.4729,76.2998,382114.00551492,0
+GPI.US,D,20150327,000000,75.9043,78.6503,75.9043,78.0262,236975.29996624,0
+GPI.US,D,20150330,000000,78.3463,79.354,77.1813,79.1452,259582.03583966,0
+GPI.US,D,20150331,000000,78.9853,79.9682,78.393,79.0528,409097.60185875,0
+GPI.US,D,20150401,000000,79.2089,79.2089,77.265,78.2011,179751.1193837,0
+GPI.US,D,20150402,000000,78.7299,79.9116,78.6415,79.335,176258.68658076,0
+GPI.US,D,20150406,000000,78.3094,79.848,78.3094,79.4295,175277.66613049,0
+GPI.US,D,20150407,000000,79.2169,79.3073,78.0709,78.1286,158516.80596585,0
+GPI.US,D,20150408,000000,78.4217,78.7199,77.7151,78.6652,143278.28830505,0
+GPI.US,D,20150409,000000,78.7199,79.0708,77.3614,78.5112,133763.8991997,0
+GPI.US,D,20150410,000000,78.7497,79.5001,78.6415,79.1542,184447.94344713,0
+GPI.US,D,20150413,000000,79.1452,79.1452,78.0431,78.7398,151140.53835466,0
+GPI.US,D,20150414,000000,78.6135,78.6652,77.5144,78.2737,205743.63352905,0
+GPI.US,D,20150415,000000,78.4934,78.9494,78.0799,78.4496,129866.98411879,0
+GPI.US,D,20150416,000000,78.4217,78.7398,77.734,78.2906,133816.22029038,0
+GPI.US,D,20150417,000000,77.6039,78.1087,76.2313,76.606,204323.92085693,0
+GPI.US,D,20150420,000000,76.3426,78.4665,76.3426,78.383,129927.35460804,0
+GPI.US,D,20150421,000000,78.9774,79.2536,77.898,78.702,169042.40076608,0
+GPI.US,D,20150422,000000,79.3073,79.9771,78.9057,79.7029,312657.75763609,0
+GPI.US,D,20150423,000000,79.6661,80.3618,78.6315,79.3837,327292.57040442,0
+GPI.US,D,20150424,000000,79.4364,79.4364,78.1544,79.2446,136783.42983688,0
+GPI.US,D,20150427,000000,79.2089,79.839,77.8344,78.2906,351313.98807585,0
+GPI.US,D,20150428,000000,76.7263,79.1792,75.646,76.6427,362566.04109669,0
+GPI.US,D,20150429,000000,76.129,76.8634,73.1453,73.9613,535110.93641394,0
+GPI.US,D,20150430,000000,74.1701,74.6014,71.8722,72.3224,630120.00004143,0
+GPI.US,D,20150501,000000,72.4675,74.1611,71.3325,74.0438,302064.74912286,0
+GPI.US,D,20150504,000000,73.9911,75.3358,73.8878,74.0438,322160.07264359,0
+GPI.US,D,20150505,000000,74.0348,74.819,72.5122,72.714,357215.20339976,0
+GPI.US,D,20150506,000000,72.9545,73.3014,71.2321,72.9357,281701.7830998,0
+GPI.US,D,20150507,000000,72.9267,74.7047,72.9267,73.2735,333286.35381183,0
+GPI.US,D,20150508,000000,74.1799,74.7206,73.4952,73.5509,243642.21432877,0
+GPI.US,D,20150511,000000,73.6601,74.9422,73.6601,74.1701,189579.43503313,0
+GPI.US,D,20150512,000000,73.8311,74.7206,73.7755,74.1701,217038.9520672,0
+GPI.US,D,20150513,000000,74.0607,74.7047,73.694,74.2178,207601.03224823,0
+GPI.US,D,20150514,000000,74.7922,74.8588,73.5667,74.6669,382114.00551492,0
+GPI.US,D,20150515,000000,75.0575,76.5433,74.7922,75.6907,272515.40698603,0
+GPI.US,D,20150518,000000,75.9132,76.7908,75.2533,76.5791,168152.9422245,0
+GPI.US,D,20150519,000000,76.5702,76.9448,76.0326,76.755,165257.17109028,0
+GPI.US,D,20150520,000000,76.9191,76.9915,76.0136,76.3893,178551.75899732,0
+GPI.US,D,20150521,000000,76.11,77.4061,76.0036,76.5433,149720.82568254,0
+GPI.US,D,20150522,000000,76.4509,76.7908,75.4919,75.646,176475.01416723,0
+GPI.US,D,20150526,000000,75.7095,75.7364,74.5557,74.819,198221.47056886,0
+GPI.US,D,20150527,000000,75.0228,75.7364,74.3539,75.4551,159768.4874429,0
+GPI.US,D,20150528,000000,75.4372,76.2721,75.316,76.1767,154782.89120591,0
+GPI.US,D,20150529,000000,75.9411,76.5553,75.2702,75.5525,224201.91061636,0
+GPI.US,D,20150601,000000,75.7542,76.7382,75.0287,75.9947,167791.72546385,0
+GPI.US,D,20150602,000000,75.7016,76.8227,75.5803,76.0921,186529.71915133,0
+GPI.US,D,20150603,000000,76.4191,80.4353,76.2333,80.2098,569869.24559797,0
+GPI.US,D,20150604,000000,79.8599,80.9501,79.6572,79.8877,333252.14386793,0
+GPI.US,D,20150605,000000,79.8599,81.9549,79.1792,81.8218,344470.99311969,0
+GPI.US,D,20150608,000000,81.3378,82.8882,81.2642,81.7244,258297.15059351,0
+GPI.US,D,20150609,000000,82.0414,82.614,80.7982,81.4759,189923.54682184,0
+GPI.US,D,20150610,000000,81.7334,83.4656,81.447,82.4756,360698.58062932,0
+GPI.US,D,20150611,000000,82.577,83.2728,81.8118,82.1727,238643.53781911,0
+GPI.US,D,20150612,000000,81.8595,82.614,81.8118,82.4389,170058.63733507,0
+GPI.US,D,20150615,000000,81.8218,82.604,81.2105,82.1904,238693.84656015,0
+GPI.US,D,20150616,000000,81.9082,83.245,81.6875,82.3465,203827.87667028,0
+GPI.US,D,20150617,000000,83.0055,83.4945,82.2184,82.8515,315821.17127264,0
+GPI.US,D,20150618,000000,82.9081,83.5233,82.1994,82.3645,320285.56895247,0
+GPI.US,D,20150619,000000,82.1378,82.8982,81.6051,81.8308,376716.88377623,0
+GPI.US,D,20150622,000000,82.1815,82.4569,81.6408,81.8695,264290.93400093,0
+GPI.US,D,20150623,000000,82.1378,83.732,81.7244,83.5133,305369.02723432,0
+GPI.US,D,20150624,000000,83.4845,84.7527,83.1923,83.8154,246423.28153341,0
+GPI.US,D,20150625,000000,83.9078,84.3084,82.6597,83.9526,244682.59909345,0
+GPI.US,D,20150626,000000,84.2557,84.9058,83.8244,84.6791,435655.58625338,0
+GPI.US,D,20150629,000000,84.6603,85.0836,83.082,83.3662,296319.49089617,0
+GPI.US,D,20150630,000000,84.0549,84.1573,82.8702,83.3742,216098.17860976,0
+GPI.US,D,20150701,000000,83.9914,84.8153,83.553,84.7706,262440.5785055,0
+GPI.US,D,20150702,000000,84.9157,85.3837,83.4288,83.732,110140.92675729,0
+GPI.US,D,20150706,000000,83.2171,84.7607,83.1387,83.8801,220173.18663394,0
+GPI.US,D,20150707,000000,83.8611,84.0092,81.9082,82.8415,381186.31233016,0
+GPI.US,D,20150708,000000,82.4022,83.2907,81.3636,82.0076,352536.4904831,0
+GPI.US,D,20150709,000000,82.9081,83.2907,81.5951,82.6954,275295.46801586,0
+GPI.US,D,20150710,000000,83.4478,83.8611,82.8882,83.3841,153389.33907912,0
+GPI.US,D,20150713,000000,84.0649,84.9058,83.8611,84.689,234440.74559268,0
+GPI.US,D,20150714,000000,84.6513,84.9822,84.0829,84.1296,215144.32487966,0
+GPI.US,D,20150715,000000,84.193,86.6986,84.0012,86.302,324778.13952727,0
+GPI.US,D,20150716,000000,87.1568,87.1568,85.8897,86.312,264184.27946992,0
+GPI.US,D,20150717,000000,86.3965,86.9461,85.7893,86.7076,252197.71882991,0
+GPI.US,D,20150720,000000,86.6798,87.0475,85.4205,85.9264,443718.06509234,0
+GPI.US,D,20150721,000000,85.6789,85.9921,82.4202,82.8325,584577.50912821,0
+GPI.US,D,20150722,000000,82.9538,83.3662,81.7045,82.7501,533047.2718565,0
+GPI.US,D,20150723,000000,85.514,89.0382,82.8038,87.1111,615518.39104219,0
+GPI.US,D,20150724,000000,87.5703,88.6735,85.3679,85.4494,457118.30135556,0
+GPI.US,D,20150727,000000,85.3321,85.3321,83.742,84.3948,423998.04477976,0
+GPI.US,D,20150728,000000,84.8511,86.7722,83.571,86.3895,257863.48924575,0
+GPI.US,D,20150729,000000,86.6261,88.1208,86.4691,87.6985,322356.27673364,0
+GPI.US,D,20150730,000000,87.434,88.4807,86.6897,87.6895,182916.5453699,0
+GPI.US,D,20150731,000000,88.1497,89.1416,87.2105,89.0113,268650.68949939,0
+GPI.US,D,20150803,000000,89.083,89.3492,86.4869,86.9461,202909.23905891,0
+GPI.US,D,20150804,000000,87.128,88.579,86.9461,87.1757,158507.75039246,0
+GPI.US,D,20150805,000000,87.7075,89.0929,87.6448,87.948,223547.89698285,0
+GPI.US,D,20150806,000000,87.9131,87.9131,85.183,85.3927,280011.40940088,0
+GPI.US,D,20150807,000000,84.9435,85.8637,84.5499,85.0836,190758.67192309,0
+GPI.US,D,20150810,000000,85.5328,87.9987,85.5328,87.2393,248931.67536164,0
+GPI.US,D,20150811,000000,86.4324,86.6986,85.4106,86.6529,134414.89430875,0
+GPI.US,D,20150812,000000,85.8637,86.5218,84.3184,85.5528,214177.39087688,0
+GPI.US,D,20150813,000000,85.5229,86.1729,84.7437,85.1929,151211.97676694,0
+GPI.US,D,20150814,000000,85.1542,85.9731,84.5856,85.6242,98920.065155893,0
+GPI.US,D,20150817,000000,85.5905,86.332,84.4118,86.2286,104803.16933303,0
+GPI.US,D,20150818,000000,86.1819,86.6986,84.9355,85.6045,110356.24816895,0
+GPI.US,D,20150819,000000,85.3231,85.7615,84.2467,84.5956,111881.60919725,0
+GPI.US,D,20150820,000000,84.0172,84.0172,81.6777,81.7591,193916.04851072,0
+GPI.US,D,20150821,000000,80.3717,81.467,78.3542,79.7138,431844.19603225,0
+GPI.US,D,20150824,000000,76.5732,80.9223,74.4443,78.701,397445.09125923,0
+GPI.US,D,20150825,000000,80.5586,80.7145,78.6295,78.7666,366479.05497473,0
+GPI.US,D,20150826,000000,80.0527,81.5853,78.7576,81.2374,272353.41283988,0
+GPI.US,D,20150827,000000,81.8983,83.9914,81.3099,82.3922,340657.59054891,0
+GPI.US,D,20150828,000000,82.0324,82.8992,80.5457,81.0147,292909.56442853,0
+GPI.US,D,20150831,000000,80.3329,81.3805,80.002,80.4115,309102.94199425,0
+GPI.US,D,20150901,000000,79.5408,80.5168,78.6016,79.1383,301062.59900136,0
+GPI.US,D,20150902,000000,79.5687,80.489,78.8451,79.5776,224220.02176315,0
+GPI.US,D,20150903,000000,79.8152,80.8031,79.0538,79.6055,403551.56624658,0
+GPI.US,D,20150904,000000,78.6941,79.2993,78.1972,78.6484,357903.42697718,0
+GPI.US,D,20150908,000000,79.9166,81.5833,79.1642,81.0237,336713.38525143,0
+GPI.US,D,20150909,000000,80.0467,80.7285,78.9594,79.1185,327472.67569734,0
+GPI.US,D,20150910,000000,79.0628,80.1272,78.3999,78.7586,305290.5455983,0
+GPI.US,D,20150911,000000,78.1246,78.2985,76.7908,76.9827,406486.57819881,0
+GPI.US,D,20150914,000000,76.9727,77.4618,76.1895,76.3585,257802.11258168,0
+GPI.US,D,20150915,000000,76.7908,76.8187,75.9619,76.5046,361818.45320485,0
+GPI.US,D,20150916,000000,76.596,78.1346,76.4579,78.0491,466046.09054039,0
+GPI.US,D,20150917,000000,78.6395,84.9315,78.6395,83.7439,738520.24435876,0
+GPI.US,D,20150918,000000,82.9369,83.8284,81.2155,81.4173,546580.32319606,0
+GPI.US,D,20150921,000000,82.118,82.577,80.7662,80.9183,351816.06931143,0
+GPI.US,D,20150922,000000,79.834,80.3677,78.9674,79.6602,229109.02521734,0
+GPI.US,D,20150923,000000,80.0298,80.0904,78.4198,79.4147,184657.22780986,0
+GPI.US,D,20150924,000000,78.6842,79.0051,77.1833,78.391,227096.67557577,0
+GPI.US,D,20150925,000000,78.9396,80.6161,78.6484,79.6422,238787.42081848,0
+GPI.US,D,20150928,000000,79.1642,79.8152,75.5833,75.6847,231676.78335998,0
+GPI.US,D,20150929,000000,75.8526,77.415,75.6847,77.23,282584.19841763,0
+GPI.US,D,20150930,000000,78.1047,78.6395,77.1576,78.3443,280088.88486208,0
+GPI.US,D,20151001,000000,78.382,79.0151,76.5772,77.9408,211068.31068065,0
+GPI.US,D,20151002,000000,77.0205,79.1095,76.3396,79.1005,220200.35335411,0
+GPI.US,D,20151005,000000,79.7158,81.5833,79.6969,81.4173,257119.92605319,0
+GPI.US,D,20151006,000000,81.2979,81.7492,79.4841,79.7793,147812.11204751,0
+GPI.US,D,20151007,000000,80.2793,80.986,79.0341,80.6161,252369.77472426,0
+GPI.US,D,20151008,000000,80.3846,81.7492,79.2009,81.5833,155203.47228099,0
+GPI.US,D,20151009,000000,81.5444,82.3188,80.7662,81.4739,203244.29527423,0
+GPI.US,D,20151012,000000,81.6488,81.8298,80.5079,80.9463,141770.03224869,0
+GPI.US,D,20151013,000000,80.3846,81.3536,79.3957,79.5865,196506.94867424,0
+GPI.US,D,20151014,000000,79.9643,81.2532,78.8073,79.7247,180310.55258406,0
+GPI.US,D,20151015,000000,80.0298,81.6578,79.6332,81.3348,235849.39034178,0
+GPI.US,D,20151016,000000,81.7124,81.8685,80.4313,81.2612,213567.64893549,0
+GPI.US,D,20151019,000000,80.9463,82.4756,79.8639,80.2605,308417.7369413,0
+GPI.US,D,20151020,000000,80.1759,81.6767,79.7843,81.465,172814.55016921,0
+GPI.US,D,20151021,000000,81.5733,81.5733,80.1561,80.6073,254326.78475068,0
+GPI.US,D,20151022,000000,81.0784,81.7929,79.4841,79.9643,381053.49725381,0
+GPI.US,D,20151023,000000,80.8726,80.8726,78.5271,79.8639,347143.39344369,0
+GPI.US,D,20151026,000000,79.8817,82.3645,78.9594,82.3365,448874.71104886,0
+GPI.US,D,20151027,000000,81.7224,81.7402,77.0662,78.7586,642446.64777088,0
+GPI.US,D,20151028,000000,79.0341,81.2532,78.1047,80.8816,530064.9696877,0
+GPI.US,D,20151029,000000,80.7762,81.1887,79.5318,79.9354,249979.10335007,0
+GPI.US,D,20151030,000000,79.8817,80.3419,79.356,80.002,377901.15154029,0
+GPI.US,D,20151102,000000,80.0825,80.9463,79.5588,80.1183,372857.1971637,0
+GPI.US,D,20151103,000000,80.1094,81.6488,79.8917,81.5733,176072.54423891,0
+GPI.US,D,20151104,000000,81.5077,81.5077,80.0994,80.8319,202079.14483176,0
+GPI.US,D,20151105,000000,80.9103,81.1321,79.8817,80.5994,134771.08019531,0
+GPI.US,D,20151106,000000,80.1461,80.7105,79.5031,79.7446,191613.92052076,0
+GPI.US,D,20151109,000000,79.7247,79.9166,77.902,78.2607,251656.39677633,0
+GPI.US,D,20151110,000000,78.2071,78.5003,77.6456,78.4486,323122.98194708,0
+GPI.US,D,20151111,000000,78.5848,78.5848,77.0105,77.0751,245194.74207724,0
+GPI.US,D,20151112,000000,76.4668,77.1735,74.1481,75.2364,482565.46874805,0
+GPI.US,D,20151113,000000,74.491,75.5933,70.6339,70.8287,493325.50228153,0
+GPI.US,D,20151116,000000,70.782,72.9992,70.6249,72.6235,384205.84296733,0
+GPI.US,D,20151117,000000,73.1384,74.2326,72.7766,73.4425,268020.82406158,0
+GPI.US,D,20151118,000000,73.8828,74.5715,73.366,74.4264,308668.27447168,0
+GPI.US,D,20151119,000000,74.4741,75.1231,74.0299,74.501,188899.26085428,0
+GPI.US,D,20151120,000000,75.3537,75.4192,74.2425,75.0228,197265.60448912,0
+GPI.US,D,20151123,000000,74.9889,75.8885,74.5437,75.4659,164878.84935767,0
+GPI.US,D,20151124,000000,75.2274,76.3685,74.5894,75.9262,193788.26430849,0
+GPI.US,D,20151125,000000,75.9987,76.6875,75.8785,76.2661,127706.72677857,0
+GPI.US,D,20151127,000000,76.2274,76.9658,75.8775,76.2661,41107.272303195,0
+GPI.US,D,20151130,000000,76.4231,76.4231,74.815,74.9293,154466.95231219,0
+GPI.US,D,20151201,000000,75.1291,75.9072,74.824,75.8128,162736.70316422,0
+GPI.US,D,20151202,000000,75.6927,76.0076,74.2823,74.496,193248.95460454,0
+GPI.US,D,20151203,000000,74.7962,74.9383,70.8415,70.9588,317972.37303948,0
+GPI.US,D,20151204,000000,71.0343,73.2577,71.0343,72.87,151649.66281399,0
+GPI.US,D,20151207,000000,72.8521,73.8947,71.9189,72.7866,295168.4269012,0
+GPI.US,D,20151208,000000,71.9855,73.5529,71.8553,73.4545,204730.41548453,0
+GPI.US,D,20151209,000000,73.194,74.5487,73.194,73.9226,256362.27641314,0
+GPI.US,D,20151210,000000,74.0517,75.0645,73.2298,74.1044,409308.89857111,0
+GPI.US,D,20151211,000000,73.0002,73.4992,72.0411,72.3274,313377.17263296,0
+GPI.US,D,20151214,000000,72.4904,73.2934,71.0533,72.1595,292218.32232665,0
+GPI.US,D,20151215,000000,72.6952,73.202,72.1495,72.7866,187528.85074837,0
+GPI.US,D,20151216,000000,73.3968,73.5061,71.9855,73.0569,365732.47325771,0
+GPI.US,D,20151217,000000,73.0469,73.1106,71.3295,71.3465,155226.61430188,0
+GPI.US,D,20151218,000000,70.6289,71.3385,68.1085,68.828,955743.32641816,0
+GPI.US,D,20151221,000000,69.2633,69.2633,68.2139,68.8678,186223.84200581,0
+GPI.US,D,20151222,000000,69.1261,70.4142,68.7544,70.1766,159436.44975204,0
+GPI.US,D,20151223,000000,70.5464,71.3952,69.79,70.8882,140375.47394708,0
+GPI.US,D,20151224,000000,70.7859,70.9052,69.8348,70.1409,88122.803154043,0
+GPI.US,D,20151228,000000,69.7334,70.7859,69.6698,70.4142,170686.49042325,0
+GPI.US,D,20151229,000000,70.8614,71.4399,70.2323,71.2281,105358.5778341,0
+GPI.US,D,20151230,000000,71.1278,71.4299,70.0087,70.1031,95469.891695419,0
+GPI.US,D,20151231,000000,69.8069,70.7153,69.3189,69.8348,127899.91234416,0
+GPI.US,D,20160104,000000,68.8678,69.7702,67.8967,68.8678,276446.53201084,0
+GPI.US,D,20160105,000000,68.8966,68.994,66.0045,66.1625,524967.68804559,0
+GPI.US,D,20160106,000000,64.5773,64.5773,58.2841,58.9411,1142758.0218331,0
+GPI.US,D,20160107,000000,58.1827,61.8083,57.8219,58.0655,611949.48895287,0
+GPI.US,D,20160108,000000,58.6469,58.6469,54.9626,55.1306,499927.01528071,0
+GPI.US,D,20160111,000000,55.3512,56.6442,55.1206,56.4106,313231.27728394,0
+GPI.US,D,20160112,000000,56.9374,57.1988,54.4677,56.0907,759043.19217833,0
+GPI.US,D,20160113,000000,56.3392,56.4564,54.1725,54.3543,422518.9677932,0
+GPI.US,D,20160114,000000,54.3543,56.1632,52.7513,55.067,360109.96835916,0
+GPI.US,D,20160115,000000,53.6179,54.6505,52.9918,54.1437,320096.40808616,0
+GPI.US,D,20160119,000000,54.2003,54.8613,50.7764,51.9503,476841.3401926,0
+GPI.US,D,20160120,000000,51.0259,54.7966,50.4237,53.8653,618874.99024433,0
+GPI.US,D,20160121,000000,53.8137,54.8613,52.4392,52.7136,349222.15062344,0
+GPI.US,D,20160122,000000,53.6268,54.0771,52.7234,53.6268,317414.95218877,0
+GPI.US,D,20160125,000000,53.4599,53.7571,52.1042,52.3915,227577.6271401,0
+GPI.US,D,20160126,000000,52.6002,53.4798,52.2583,53.0723,266282.15397126,0
+GPI.US,D,20160127,000000,52.9729,53.2194,50.4813,51.0974,201905.07658776,0
+GPI.US,D,20160128,000000,51.2654,51.2654,48.0015,48.257,513323.22684464,0
+GPI.US,D,20160129,000000,48.589,49.5213,48.273,49.4934,640766.33582017,0
+GPI.US,D,20160201,000000,49.3185,51.4393,48.3862,50.8401,468793.95397596,0
+GPI.US,D,20160202,000000,50.1384,50.4813,48.2123,49.2628,425577.73924839,0
+GPI.US,D,20160203,000000,49.7051,49.9009,46.7414,48.8921,436740.24271019,0
+GPI.US,D,20160204,000000,48.1835,50.849,48.1835,50.5737,465324.66319389,0
+GPI.US,D,20160205,000000,50.1852,51.3758,49.881,50.6632,498278.90092425,0
+GPI.US,D,20160208,000000,49.7239,51.1074,48.8494,49.5401,628336.05208418,0
+GPI.US,D,20160209,000000,48.8027,50.9325,48.8027,49.1415,474102.53233042,0
+GPI.US,D,20160210,000000,49.6594,51.018,49.3742,49.6594,311320.55129927,0
+GPI.US,D,20160211,000000,48.6714,48.6714,43.9774,47.9927,518280.65018665,0
+GPI.US,D,20160212,000000,47.4659,47.4659,45.1492,45.9423,740159.30314183,0
+GPI.US,D,20160216,000000,45.9512,47.5106,45.9512,47.0942,878856.47748783,0
+GPI.US,D,20160217,000000,47.3814,48.3674,47.2403,47.9638,579252.83197662,0
+GPI.US,D,20160218,000000,48.1457,48.5253,47.6756,47.9828,485477.3386794,0
+GPI.US,D,20160219,000000,47.6756,48.0195,47.3148,47.778,615199.43362401,0
+GPI.US,D,20160222,000000,48.3674,49.3006,48.1378,48.9011,486563.00131103,0
+GPI.US,D,20160223,000000,48.7083,49.8452,48.3961,49.2151,772676.86099997,0
+GPI.US,D,20160224,000000,48.5612,51.7515,47.9828,51.7246,520128.99333244,0
+GPI.US,D,20160225,000000,51.7246,51.99,50.369,51.18,377880.02186905,0
+GPI.US,D,20160226,000000,51.5626,52.0804,50.8868,51.2177,180606.36798137,0
+GPI.US,D,20160229,000000,51.3519,52.6152,51.3519,51.6461,456525.66438612,0
+GPI.US,D,20160301,000000,52.0884,52.4342,50.0718,52.3398,388325.12268363,0
+GPI.US,D,20160302,000000,52.32,52.8577,51.663,52.2732,236405.80501768,0
+GPI.US,D,20160303,000000,52.3398,54.6744,52.2732,54.4547,460266.6223698,0
+GPI.US,D,20160304,000000,54.4547,55.4953,53.8485,53.941,512425.7189045,0
+GPI.US,D,20160307,000000,53.8853,55.1833,53.8396,55.0451,365533.25064319,0
+GPI.US,D,20160308,000000,54.3385,54.8205,52.6052,52.6152,455583.88475386,0
+GPI.US,D,20160309,000000,53.8236,54.8026,53.0653,54.7767,569645.87478776,0
+GPI.US,D,20160310,000000,55.0978,55.545,53.4142,53.7094,500818.48617192,0
+GPI.US,D,20160311,000000,54.3852,55.1177,54.0523,54.9338,506229.6943581,0
+GPI.US,D,20160314,000000,54.58,55.1365,53.3496,53.609,531553.10224763,0
+GPI.US,D,20160315,000000,53.4997,53.7849,51.993,52.2463,471312.40955238,0
+GPI.US,D,20160316,000000,51.9532,52.2106,50.5618,51.1074,372946.74672274,0
+GPI.US,D,20160317,000000,51.18,53.7481,50.6522,53.3685,500506.57197748,0
+GPI.US,D,20160318,000000,53.7481,54.415,53.5086,54.1845,555048.2904878,0
+GPI.US,D,20160321,000000,53.9797,54.5531,53.8316,54.1378,247174.89412454,0
+GPI.US,D,20160322,000000,53.7948,53.9597,53.0613,53.599,280527.57708394,0
+GPI.US,D,20160323,000000,53.5334,53.6905,52.8198,53.274,515714.90439365,0
+GPI.US,D,20160324,000000,53.0802,54.09,52.7006,53.9597,433552.68087794,0
+GPI.US,D,20160328,000000,53.9597,54.1665,53.3685,53.44,302658.39226712,0
+GPI.US,D,20160329,000000,53.108,55.1077,53.108,54.9338,793109.25308567,0
+GPI.US,D,20160330,000000,55.3582,55.6841,54.6833,55.4566,302681.53428801,0
+GPI.US,D,20160331,000000,55.2777,55.8045,53.45,54.3583,991839.84811385,0
+GPI.US,D,20160401,000000,53.6368,53.6458,51.2744,51.8597,1023117.7985928,0
+GPI.US,D,20160404,000000,51.7256,51.8787,49.7001,49.9128,676096.15230241,0
+GPI.US,D,20160405,000000,49.4686,50.9892,49.0899,50.376,603385.93505316,0
+GPI.US,D,20160406,000000,50.5896,51.4314,50.2934,51.017,544296.30635288,0
+GPI.US,D,20160407,000000,51.1343,51.1343,48.7251,49.0352,463472.29534882,0
+GPI.US,D,20160408,000000,49.4874,50.0996,48.9299,49.2072,376148.39500248,0
+GPI.US,D,20160411,000000,49.4874,50.9892,49.2549,50.5071,406228.99744468,0
+GPI.US,D,20160412,000000,50.7178,52.0705,50.4872,51.5527,368498.44784005,0
+GPI.US,D,20160413,000000,51.9254,54.405,51.8499,54.3763,350062.3065988,0
+GPI.US,D,20160414,000000,54.2371,56.0917,53.7192,55.3761,520852.43302858,0
+GPI.US,D,20160415,000000,55.0978,55.5699,54.425,54.6744,315151.058842,0
+GPI.US,D,20160418,000000,54.5054,54.8583,54.0611,54.5988,236542.6447933,0
+GPI.US,D,20160419,000000,55.064,55.1912,53.9887,54.1,354410.99417423,0
+GPI.US,D,20160420,000000,53.9976,55.0729,53.6637,54.9875,416117.68358337,0
+GPI.US,D,20160421,000000,54.8304,54.8851,51.985,52.7483,604569.19664241,0
+GPI.US,D,20160422,000000,52.1748,54.7579,51.504,54.3763,552003.6054801,0
+GPI.US,D,20160425,000000,54.2371,55.1077,53.9022,54.247,441223.75771161,0
+GPI.US,D,20160426,000000,54.5144,58.4242,54.0016,57.4235,1128780.2412228,0
+GPI.US,D,20160427,000000,60.6028,63.3459,59.3297,61.4734,1196157.7319219,0
+GPI.US,D,20160428,000000,61.8977,63.4164,61.1295,62.2198,560024.8311514,0
+GPI.US,D,20160429,000000,62.1482,62.6661,60.4905,60.9814,339979.4287197,0
+GPI.US,D,20160502,000000,61.4824,61.4824,59.1488,59.6209,389154.21073595,0
+GPI.US,D,20160503,000000,59.3494,59.4897,57.3488,58.2007,482832.10507556,0
+GPI.US,D,20160504,000000,57.9332,59.1686,57.4432,58.2553,698405.06042887,0
+GPI.US,D,20160505,000000,58.3497,58.5753,57.2853,57.3658,334679.90593862,0
+GPI.US,D,20160506,000000,57.1083,57.9332,57.0726,57.665,344417.66585419,0
+GPI.US,D,20160509,000000,57.5466,59.1209,57.4135,58.462,346038.61349047,0
+GPI.US,D,20160510,000000,58.954,59.8773,58.2284,59.5095,296078.00893918,0
+GPI.US,D,20160511,000000,58.7393,59.0534,56.4126,56.4504,248791.81706155,0
+GPI.US,D,20160512,000000,56.8509,57.2764,56.2278,56.7208,296427.151602,0
+GPI.US,D,20160513,000000,56.3609,57.7584,55.7091,55.8789,296165.54614859,0
+GPI.US,D,20160516,000000,56.0727,56.526,55.5649,55.6761,293703.43636213,0
+GPI.US,D,20160517,000000,55.4396,57.0776,55.4327,55.869,404629.17947963,0
+GPI.US,D,20160518,000000,55.7755,56.3699,55.2876,55.7288,357537.17934241,0
+GPI.US,D,20160519,000000,55.1733,56.3043,53.45,53.6905,869933.71917711,0
+GPI.US,D,20160520,000000,53.7679,54.9338,53.3406,54.6744,852797.55580431,0
+GPI.US,D,20160523,000000,54.7211,54.7767,53.5613,53.5712,336254.56953315,0
+GPI.US,D,20160524,000000,53.7849,54.5531,52.7006,53.9797,558747.99530383,0
+GPI.US,D,20160525,000000,53.941,54.9427,53.7094,54.6655,504282.74607988,0
+GPI.US,D,20160526,000000,54.8205,55.3492,54.2957,55.2101,357106.53651911,0
+GPI.US,D,20160527,000000,55.2777,56.6432,55.2777,56.5399,255405.40415857,0
+GPI.US,D,20160531,000000,56.6522,58.0943,56.6522,57.8121,611081.16008252,0
+GPI.US,D,20160601,000000,57.6282,58.2583,56.4922,58.1609,726831.5114657,0
+GPI.US,D,20160602,000000,58.0187,59.0445,57.657,58.3725,339822.46544766,0
+GPI.US,D,20160603,000000,58.0099,58.0099,55.8154,55.8989,271602.80642357,0
+GPI.US,D,20160606,000000,56.2138,56.2418,55.4059,56.019,388976.11779268,0
+GPI.US,D,20160607,000000,56.1681,56.9782,56.0787,56.5896,326567.11835863,0
+GPI.US,D,20160608,000000,56.848,57.2287,56.511,56.9394,299534.21944858,0
+GPI.US,D,20160609,000000,56.4833,56.9583,54.8106,55.2876,301708.5632363,0
+GPI.US,D,20160610,000000,54.5214,55.0242,53.3516,54.0473,330241.66880414,0
+GPI.US,D,20160613,000000,53.6845,53.7889,52.318,52.6906,301884.64382994,0
+GPI.US,D,20160614,000000,52.6707,53.2035,51.01,51.659,507050.73301187,0
+GPI.US,D,20160615,000000,51.8846,53.0713,51.49,51.8359,424636.96579096,0
+GPI.US,D,20160616,000000,51.3281,52.2176,50.5628,52.0487,297436.34494724,0
+GPI.US,D,20160617,000000,52.2176,53.7232,52.0188,52.7483,467196.14836055,0
+GPI.US,D,20160620,000000,52.9918,54.733,52.9918,54.1805,318069.97199709,0
+GPI.US,D,20160621,000000,53.8982,53.8982,51.7306,51.982,400725.22117499,0
+GPI.US,D,20160622,000000,52.0675,52.5962,51.4354,51.4612,298261.40830029,0
+GPI.US,D,20160623,000000,52.2076,53.286,51.9084,52.9331,218748.44308771,0
+GPI.US,D,20160624,000000,50.2836,50.4584,48.8603,49.5301,640665.71833809,0
+GPI.US,D,20160627,000000,48.6913,49.3075,46.1163,46.5843,391215.86294375,0
+GPI.US,D,20160628,000000,47.1876,47.8923,45.7366,46.1729,337620.95493978,0
+GPI.US,D,20160629,000000,46.6837,47.2055,46.3697,46.5089,379629.7598824,0
+GPI.US,D,20160630,000000,46.5366,46.7771,45.0011,45.8936,436494.73605391,0
+GPI.US,D,20160701,000000,45.9702,48.5363,45.9702,47.5225,446508.18787037,0
+GPI.US,D,20160705,000000,47.131,47.131,44.1742,44.8152,386112.54425272,0
+GPI.US,D,20160706,000000,44.6294,45.9702,43.9844,45.3917,397169.39935834,0
+GPI.US,D,20160707,000000,45.8936,47.5027,45.3371,45.8767,328759.57329312,0
+GPI.US,D,20160708,000000,46.6668,48.5263,46.639,48.3097,322448.84481716,0
+GPI.US,D,20160711,000000,48.8057,49.6594,48.3365,48.8682,338683.47555053,0
+GPI.US,D,20160712,000000,49.4089,51.2307,49.3443,50.6532,420395.93892134,0
+GPI.US,D,20160713,000000,50.9255,50.9712,49.6872,50.4405,232146.66700129,0
+GPI.US,D,20160714,000000,51.6948,53.3009,51.3549,51.4354,567825.70453695,0
+GPI.US,D,20160715,000000,51.7783,52.4431,50.8589,51.3708,430145.77293476,0
+GPI.US,D,20160718,000000,51.4433,53.7621,51.2883,53.6388,423981.94598263,0
+GPI.US,D,20160719,000000,53.2114,54.0851,52.9331,53.6577,290308.6025168,0
+GPI.US,D,20160720,000000,55.546,55.6851,54.4955,55.3771,322117.81330111,0
+GPI.US,D,20160721,000000,55.4496,56.7257,55.22,55.8719,431578.56587956,0
+GPI.US,D,20160722,000000,55.7677,56.1494,54.737,55.9157,207594.9951993,0
+GPI.US,D,20160725,000000,55.9078,56.6621,55.6683,56.4544,260629.46382809,0
+GPI.US,D,20160726,000000,56.3362,56.8191,55.9236,56.1681,399695.90433332,0
+GPI.US,D,20160727,000000,56.2238,56.7168,54.2559,54.8662,384315.5160228,0
+GPI.US,D,20160728,000000,54.2092,55.0888,52.2473,54.9964,572225.70702825,0
+GPI.US,D,20160729,000000,55.0342,58.4084,54.9865,57.9442,580935.15627697,0
+GPI.US,D,20160801,000000,57.9155,58.5127,57.331,58.3527,561675.96403232,0
+GPI.US,D,20160802,000000,58.2961,58.5256,55.5927,55.8154,470453.13625543,0
+GPI.US,D,20160803,000000,55.536,56.4455,54.7152,56.2905,162138.02914585,0
+GPI.US,D,20160804,000000,56.3093,57.2475,56.1055,56.6264,237982.48096185,0
+GPI.US,D,20160805,000000,57.0974,58.2314,57.0974,57.173,318270.20078643,0
+GPI.US,D,20160808,000000,57.2386,57.8766,56.4922,56.7168,216699.87115259,0
+GPI.US,D,20160809,000000,56.0767,56.356,55.4675,55.7775,230985.5412581,0
+GPI.US,D,20160810,000000,56.028,56.356,55.7975,56.0568,161387.42272955,0
+GPI.US,D,20160811,000000,56.4633,57.8219,56.1871,57.0796,247895.31529623,0
+GPI.US,D,20160812,000000,57.1928,57.2664,55.8442,56.0667,274519.70722903,0
+GPI.US,D,20160815,000000,56.1494,57.1063,56.1494,56.839,184442.91257302,0
+GPI.US,D,20160816,000000,56.6333,57.0109,56.2238,56.69,123487.83575501,0
+GPI.US,D,20160817,000000,56.69,56.6949,55.3055,55.9426,136129.41620337,0
+GPI.US,D,20160818,000000,55.9614,56.2318,55.0978,55.4775,326303.50055558,0
+GPI.US,D,20160819,000000,55.1733,55.5759,54.6675,54.9129,188441.45131083,0
+GPI.US,D,20160822,000000,54.6248,54.6248,52.7204,53.2114,407279.44395759,0
+GPI.US,D,20160823,000000,53.5026,54.1993,53.2114,53.3705,225571.31454746,0
+GPI.US,D,20160824,000000,53.3794,54.0562,52.5336,52.624,139108.69984771,0
+GPI.US,D,20160825,000000,52.479,53.3983,52.298,53.2393,169929.84695802,0
+GPI.US,D,20160826,000000,53.276,54.2709,53.2661,53.8703,341654.70979631,0
+GPI.US,D,20160829,000000,54.0204,54.9417,53.8893,54.6058,285377.33972013,0
+GPI.US,D,20160830,000000,54.5303,56.0628,54.5303,55.6444,396236.67529947,0
+GPI.US,D,20160831,000000,55.4278,55.9674,54.9139,55.3889,359223.52834205,0
+GPI.US,D,20160901,000000,55.2717,55.9674,55.2717,55.7258,313657.89540795,0
+GPI.US,D,20160902,000000,55.8959,57.006,55.6811,56.8569,355263.22424743,0
+GPI.US,D,20160906,000000,57.2207,57.4344,56.2964,57.1839,329278.75950065,0
+GPI.US,D,20160907,000000,57.3041,58.7026,57.154,58.3785,372324.9306835,0
+GPI.US,D,20160908,000000,57.9849,58.2364,57.3955,57.5486,375362.57246745,0
+GPI.US,D,20160909,000000,56.8768,56.9881,55.6166,55.7061,259890.93150963,0
+GPI.US,D,20160912,000000,55.1932,57.3588,55.1753,57.1839,167603.57077236,0
+GPI.US,D,20160913,000000,56.5677,57.7167,56.4067,57.1839,266436.09871884,0
+GPI.US,D,20160914,000000,57.1839,57.7624,56.4067,57.66,188529.99469505,0
+GPI.US,D,20160915,000000,57.5019,58.2444,56.9483,57.2297,361826.50260342,0
+GPI.US,D,20160916,000000,57.006,57.6113,55.3432,56.2208,637843.39796579,0
+GPI.US,D,20160919,000000,56.5577,56.8281,55.4317,55.867,291180.95608643,0
+GPI.US,D,20160920,000000,56.2208,56.2477,54.8195,55.4357,200175.46207083,0
+GPI.US,D,20160921,000000,55.2995,56.0151,54.8583,55.8104,241070.43148683,0
+GPI.US,D,20160922,000000,56.3342,57.66,56.3342,57.4919,205723.51003264,0
+GPI.US,D,20160923,000000,56.7884,58.1559,56.7078,57.9572,235043.44431033,0
+GPI.US,D,20160926,000000,57.7714,58.0993,57.332,57.6877,352247.71830954,0
+GPI.US,D,20160927,000000,57.2853,57.9671,56.8927,57.1362,241383.3518561,0
+GPI.US,D,20160928,000000,57.2396,57.5396,55.3701,56.8838,268626.54130369,0
+GPI.US,D,20160929,000000,56.5577,58.0724,56.5577,57.4045,260076.06767666,0
+GPI.US,D,20160930,000000,57.3668,59.9161,57.2117,59.6279,290553.10299825,0
+GPI.US,D,20161003,000000,59.2452,59.6109,58.3208,58.62,300057.43035539,0
+GPI.US,D,20161004,000000,58.6499,59.8414,58.4232,59.1816,194680.74137451,0
+GPI.US,D,20161005,000000,59.0573,61.551,59.0573,61.0918,284076.35567685,0
+GPI.US,D,20161006,000000,60.6635,61.0738,59.5275,60.5531,314236.4459299,0
+GPI.US,D,20161007,000000,60.5898,60.9824,59.0872,59.6199,184625.03021559,0
+GPI.US,D,20161010,000000,59.741,60.3921,59.3854,59.5085,124908.55460197,0
+GPI.US,D,20161011,000000,59.3854,60.2062,59.0672,60.0402,318274.22548571,0
+GPI.US,D,20161012,000000,59.9935,60.9557,59.6556,60.5154,200452.16014655,0
+GPI.US,D,20161013,000000,59.8783,59.8783,57.7255,58.0039,246556.09660976,0
+GPI.US,D,20161014,000000,58.2444,58.9201,57.9193,58.5565,200712.75942512,0
+GPI.US,D,20161017,000000,58.2921,59.28,57.8438,58.3875,578432.79949767,0
+GPI.US,D,20161018,000000,58.9658,59.0116,57.2117,57.5109,282052.93811226,0
+GPI.US,D,20161019,000000,57.4045,59.0027,57.0567,58.8625,254852.00800714,0
+GPI.US,D,20161020,000000,52.0377,55.9039,51.3966,55.2131,1211340.9099675,0
+GPI.US,D,20161021,000000,54.5303,56.3431,54.5254,55.6901,676956.43177418,0
+GPI.US,D,20161024,000000,55.9575,57.0149,54.8583,56.1751,447363.43646804,0
+GPI.US,D,20161025,000000,55.3363,55.7825,54.5124,55.222,530614.34113984,0
+GPI.US,D,20161026,000000,54.9795,55.7061,54.7837,55.38,288583.01269916,0
+GPI.US,D,20161027,000000,55.56,55.6067,54.5124,54.9795,506994.3872219,0
+GPI.US,D,20161028,000000,54.5214,55.6723,54.3633,55.1197,513644.19661247,0
+GPI.US,D,20161031,000000,55.5202,56.5577,54.9427,56.2576,440333.29299521,0
+GPI.US,D,20161101,000000,56.2208,56.4067,54.3813,54.6725,343687.1829343,0
+GPI.US,D,20161102,000000,54.3236,54.6436,53.3287,53.6448,859583.19879569,0
+GPI.US,D,20161103,000000,53.9996,54.3336,52.635,52.7691,336757.65694354,0
+GPI.US,D,20161104,000000,52.6926,54.9338,52.5425,53.7192,258967.26302415,0
+GPI.US,D,20161107,000000,54.9139,55.6344,54.4767,54.9795,247637.7345421,0
+GPI.US,D,20161108,000000,54.729,54.729,52.4431,53.2532,250724.67889227,0
+GPI.US,D,20161109,000000,52.1619,56.3629,51.8936,56.1394,231236.07878848,0
+GPI.US,D,20161110,000000,56.3063,59.5085,56.3013,58.5465,374531.47206548,0
+GPI.US,D,20161111,000000,59.2293,60.5631,58.0813,60.412,278810.03666487,0
+GPI.US,D,20161114,000000,60.6565,64.146,60.1705,63.3469,424839.20692994,0
+GPI.US,D,20161115,000000,63.1908,64.1737,61.8967,63.8199,296079.01511401,0
+GPI.US,D,20161116,000000,63.7175,64.3715,63.1738,63.968,224443.39257335,0
+GPI.US,D,20161117,000000,64.2681,64.3428,63.2792,64.2026,194374.864229,0
+GPI.US,D,20161118,000000,64.129,65.2779,63.1451,65.2481,300917.70982716,0
+GPI.US,D,20161121,000000,65.3147,66.238,64.8735,65.8196,193746.00496601,0
+GPI.US,D,20161122,000000,64.783,68.2079,64.783,66.2668,475378.36200317,0
+GPI.US,D,20161123,000000,66.3314,67.5051,65.8097,67.5051,340104.19439748,0
+GPI.US,D,20161125,000000,67.8043,68.831,67.208,68.0101,132919.71852506,0
+GPI.US,D,20161128,000000,67.9822,68.3987,66.3791,67.3113,264252.69935773,0
+GPI.US,D,20161129,000000,67.7526,68.4911,66.6455,67.2736,179909.08883057,0
+GPI.US,D,20161130,000000,67.5141,69.1938,67.1901,67.9753,260156.56166232,0
+GPI.US,D,20161201,000000,68.0508,71.4966,67.9753,69.643,281815.48085455,0
+GPI.US,D,20161202,000000,69.7085,70.1766,68.2654,68.3797,150822.5871113,0
+GPI.US,D,20161205,000000,69.2872,71.7112,68.9572,71.6924,216872.93322177,0
+GPI.US,D,20161206,000000,71.3752,74.5675,71.3752,74.3807,372859.20951333,0
+GPI.US,D,20161207,000000,74.4672,76.1667,73.519,75.8328,292278.6928159,0
+GPI.US,D,20161208,000000,75.3915,77.1149,75.148,77.1149,207103.98188676,0
+GPI.US,D,20161209,000000,76.8167,76.8167,75.3627,76.2442,200094.96808517,0
+GPI.US,D,20161212,000000,75.8983,75.8983,72.9674,74.008,328606.63472036,0
+GPI.US,D,20161213,000000,74.4573,74.6898,72.4914,73.2666,333590.21860771,0
+GPI.US,D,20161214,000000,72.8363,73.3789,71.094,71.5443,255669.02196162,0
+GPI.US,D,20161215,000000,71.6357,73.9036,71.3315,72.4695,310947.26044076,0
+GPI.US,D,20161216,000000,72.6563,73.9901,72.5063,72.8631,381251.71369351,0
+GPI.US,D,20161219,000000,72.9485,74.4473,72.6395,73.6413,144109.38870701,0
+GPI.US,D,20161220,000000,73.6026,75.3815,73.3302,75.317,156924.03122454,0
+GPI.US,D,20161221,000000,75.5495,76.2343,75.1629,75.9172,140055.51035407,0
+GPI.US,D,20161222,000000,76.0484,76.0484,72.5748,72.713,254423.37753349,0
+GPI.US,D,20161223,000000,73.1364,74.5864,72.7309,73.3302,270128.76031112,0
+GPI.US,D,20161227,000000,73.4833,75.2514,73.3103,74.2028,178137.21497117,0
+GPI.US,D,20161228,000000,74.2695,74.6998,71.7868,72.7587,137421.34467325,0
+GPI.US,D,20161229,000000,72.7886,74.1928,72.2329,72.9485,99024.707337254,0
+GPI.US,D,20161230,000000,73.2835,73.359,72.4079,72.9863,154509.21165465,0
+GPI.US,D,20170103,000000,74.8975,75.2871,73.3928,74.4373,236075.77967646,0
+GPI.US,D,20170104,000000,74.8588,76.6259,74.8588,76.5344,309052.63325321,0
+GPI.US,D,20170105,000000,75.8983,76.4738,73.2467,73.6811,268458.51010862,0
+GPI.US,D,20170106,000000,74.1362,74.7266,72.9943,73.7705,152703.12785134,0
+GPI.US,D,20170109,000000,73.3302,73.9653,72.5451,73.4465,132456.8781075,0
+GPI.US,D,20170110,000000,72.4794,75.8983,72.4794,75.3915,192366.53928671,0
+GPI.US,D,20170111,000000,74.8488,75.0257,73.364,74.7922,178007.41841928,0
+GPI.US,D,20170112,000000,74.7176,75.0526,72.4128,74.4672,233817.92337861,0
+GPI.US,D,20170113,000000,74.9532,75.8228,74.2415,74.5864,173295.50173354,0
+GPI.US,D,20170117,000000,74.017,77.723,74.017,75.1281,180636.55322599,0
+GPI.US,D,20170118,000000,75.1579,76.2741,74.4373,75.8516,214791.15751756,0
+GPI.US,D,20170119,000000,75.8615,76.3218,74.9532,75.9262,292431.63138866,0
+GPI.US,D,20170120,000000,75.9262,76.4599,74.4086,75.148,169767.85281186,0
+GPI.US,D,20170123,000000,74.4184,75.317,74.2952,74.3906,136285.37330059,0
+GPI.US,D,20170124,000000,75.1202,76.0823,74.8101,75.7194,326152.57433246,0
+GPI.US,D,20170125,000000,76.1011,77.0682,76.1011,76.6159,195502.7862031,0
+GPI.US,D,20170126,000000,76.4867,77.0492,74.6898,74.9731,206693.46255988,0
+GPI.US,D,20170127,000000,75.1679,75.2334,73.846,74.2595,192892.76871799,0
+GPI.US,D,20170130,000000,73.7983,75.2424,73.038,75.1281,256718.46229969,0
+GPI.US,D,20170131,000000,74.5487,76.0316,73.2745,75.6549,190987.07360741,0
+GPI.US,D,20170201,000000,75.8615,77.4239,73.8559,74.1451,396894.71363226,0
+GPI.US,D,20170202,000000,74.2773,76.77,72.5599,73.7795,247895.31529623,0
+GPI.US,D,20170203,000000,74.7266,75.7911,73.7983,74.9164,313030.04231979,0
+GPI.US,D,20170206,000000,74.0348,74.6331,73.033,73.6811,282962.52015024,0
+GPI.US,D,20170207,000000,74.3419,74.6511,72.5838,73.4077,228766.92577827,0
+GPI.US,D,20170208,000000,73.2567,73.2567,71.4021,71.889,234785.86355621,0
+GPI.US,D,20170209,000000,72.0978,73.3501,71.8156,72.9863,439118.83998653,0
+GPI.US,D,20170210,000000,73.529,73.9136,72.3781,73.4564,324983.39919072,0
+GPI.US,D,20170213,000000,74.173,74.173,73.0678,73.3978,192836.42292802,0
+GPI.US,D,20170214,000000,73.0976,74.4573,72.9098,74.0984,292407.48319296,0
+GPI.US,D,20170215,000000,74.7365,75.9362,74.2128,75.9262,267517.73665118,0
+GPI.US,D,20170216,000000,75.5773,75.7483,73.9414,74.504,151765.37291838,0
+GPI.US,D,20170217,000000,74.2218,75.4014,73.1821,75.2066,201090.07498292,0
+GPI.US,D,20170221,000000,75.8516,77.8921,75.8049,77.7707,252577.04673734,0
+GPI.US,D,20170222,000000,77.5452,77.7707,76.0394,76.6159,130423.39879469,0
+GPI.US,D,20170223,000000,76.4867,76.5066,74.0348,74.2863,261024.89053266,0
+GPI.US,D,20170224,000000,73.8659,76.3386,73.043,74.4672,241294.80847188,0
+GPI.US,D,20170227,000000,74.4672,75.2444,73.8341,74.8886,294095.84454223,0
+GPI.US,D,20170228,000000,74.3807,74.5765,72.8134,72.9724,213530.42046712,0
+GPI.US,D,20170301,000000,74.1918,74.7733,72.9048,73.7605,335185.00569866,0
+GPI.US,D,20170302,000000,73.7775,74.6054,72.9625,73.9881,193783.23343438,0
+GPI.US,D,20170303,000000,73.8729,74.1918,72.6593,73.3362,191847.35307919,0
+GPI.US,D,20170306,000000,72.6792,72.7637,71.4966,72.0143,186715.86149318,0
+GPI.US,D,20170307,000000,71.9756,72.067,70.5672,70.8197,200155.33857442,0
+GPI.US,D,20170308,000000,71.1974,72.873,70.765,71.9855,174474.73862351,0
+GPI.US,D,20170309,000000,71.6565,71.894,70.1648,70.445,200014.47409951,0
+GPI.US,D,20170310,000000,70.8784,71.5403,70.2662,70.7362,175250.49941033,0
+GPI.US,D,20170313,000000,70.6706,71.4966,70.1151,71.4597,166530.9884134,0
+GPI.US,D,20170314,000000,71.4597,72.5958,70.4152,72.3711,157306.37765643,0
+GPI.US,D,20170315,000000,72.6056,73.844,72.391,73.5896,231722.06122692,0
+GPI.US,D,20170316,000000,73.7308,74.7375,73.5061,74.4284,204745.50810684,0
+GPI.US,D,20170317,000000,74.8886,75.0734,72.062,72.8413,383621.25539646,0
+GPI.US,D,20170320,000000,72.6513,72.9724,71.3375,72.1734,202217.99695703,0
+GPI.US,D,20170321,000000,72.5192,72.5192,68.0021,69.0914,225508.93170857,0
+GPI.US,D,20170322,000000,68.5179,69.2434,67.3929,68.0796,294967.19193704,0
+GPI.US,D,20170323,000000,68.0498,69.3915,67.7308,68.2207,187214.92420429,0
+GPI.US,D,20170324,000000,68.2933,68.7455,66.6971,67.5787,161279.76202372,0
+GPI.US,D,20170327,000000,66.5442,68.5179,66.5442,67.8053,132289.85308724,0
+GPI.US,D,20170328,000000,67.4843,68.8479,67.1275,68.4245,192750.89806825,0
+GPI.US,D,20170329,000000,68.3033,70.3417,68.2446,69.8427,253537.94369119,0
+GPI.US,D,20170330,000000,69.5724,70.3764,69.4383,70.3148,154362.31013082,0
+GPI.US,D,20170331,000000,70.1826,70.6974,69.0725,69.5824,312326.72612005,0
+GPI.US,D,20170403,000000,69.637,69.637,64.5096,64.8108,522537.77585339,0
+GPI.US,D,20170404,000000,64.2941,64.3865,61.5668,62.4803,575086.26204375,0
+GPI.US,D,20170405,000000,63.2982,63.8468,59.8862,60.6665,423124.68503532,0
+GPI.US,D,20170406,000000,61.1175,62.6014,60.8253,62.5358,348791.50780014,0
+GPI.US,D,20170407,000000,62.499,63.1361,61.859,62.3569,228719.63556169,0
+GPI.US,D,20170410,000000,62.4156,64.115,62.4156,63.7205,209823.67242734,0
+GPI.US,D,20170411,000000,63.3697,64.783,62.3967,64.5753,195036.92726108,0
+GPI.US,D,20170412,000000,64.3964,64.5573,63.5417,63.9819,271117.83015996,0
+GPI.US,D,20170413,000000,63.8139,64.3198,62.2348,62.2835,171105.05914869,0
+GPI.US,D,20170417,000000,62.3112,63.5694,61.9554,63.4283,131203.1842808,0
+GPI.US,D,20170418,000000,63.005,63.7573,62.7307,63.3697,164285.20621341,0
+GPI.US,D,20170419,000000,63.6718,66.9884,63.6718,66.0572,318882.96125229,0
+GPI.US,D,20170420,000000,66.7071,68.7912,66.2937,66.8462,303665.57326273,0
+GPI.US,D,20170421,000000,66.7747,66.8294,64.9719,65.8534,333236.04507079,0
+GPI.US,D,20170424,000000,67.5887,68.9145,67.0639,68.3897,191840.30985544,0
+GPI.US,D,20170425,000000,68.987,69.8069,67.7596,68.1622,166891.19899924,0
+GPI.US,D,20170426,000000,68.4245,70.2393,67.6274,69.5535,223764.22456932,0
+GPI.US,D,20170427,000000,69.6937,71.0632,69.0546,70.3596,259037.6952616,0
+GPI.US,D,20170428,000000,66.7936,67.6175,64.4996,64.7631,480439.42135172,0
+GPI.US,D,20170501,000000,64.8843,65.4111,63.4184,63.7573,378902.29548697,0
+GPI.US,D,20170502,000000,63.6818,63.7484,60.3743,60.4795,480246.23578614,0
+GPI.US,D,20170503,000000,60.1406,61.1652,59.8862,61.1652,335709.22278029,0
+GPI.US,D,20170504,000000,61.4009,61.9554,60.2262,60.3553,241527.23485547,0
+GPI.US,D,20170505,000000,60.7152,60.9307,59.5782,60.9307,170681.45954915,0
+GPI.US,D,20170508,000000,60.9954,61.1852,59.9041,60.3374,180620.45442886,0
+GPI.US,D,20170509,000000,60.245,60.4607,58.1957,58.5753,357956.75424268,0
+GPI.US,D,20170510,000000,58.3457,59.4121,58.3457,59.2223,195254.26102236,0
+GPI.US,D,20170511,000000,58.6856,58.7313,56.1971,58.2136,251555.77929425,0
+GPI.US,D,20170512,000000,58.4312,59.0504,58.0376,58.4411,192658.32998474,0
+GPI.US,D,20170515,000000,58.5166,60.423,58.5166,59.3117,471569.9903065,0
+GPI.US,D,20170516,000000,59.6426,60.2062,58.7413,60.1784,342454.61877883,0
+GPI.US,D,20170517,000000,58.9112,59.5979,57.6808,58.5455,795672.98652903,0
+GPI.US,D,20170518,000000,58.2136,59.1746,57.8338,58.2603,423912.51991999,0
+GPI.US,D,20170519,000000,58.5653,60.0959,58.0773,59.9717,299362.16355423,0
+GPI.US,D,20170522,000000,60.3743,61.7199,59.6993,60.5651,325502.58539824,0
+GPI.US,D,20170523,000000,60.2719,61.0788,57.9145,58.8824,529480.38211681,0
+GPI.US,D,20170524,000000,58.46,59.1189,57.5496,58.3855,297813.66050504,0
+GPI.US,D,20170525,000000,58.778,58.9997,56.681,57.0507,405978.45991431,0
+GPI.US,D,20170526,000000,56.4663,58.0476,55.9296,57.972,464749.1311964,0
+GPI.US,D,20170530,000000,57.4712,58.1579,56.6244,56.8201,298471.69883783,0
+GPI.US,D,20170531,000000,57.2833,57.2833,55.2578,56.7178,297256.23965433,0
+GPI.US,D,20170601,000000,56.9056,59.4321,56.7267,58.7443,398765.1926241,0
+GPI.US,D,20170602,000000,58.7443,59.0076,56.9921,57.5566,221473.1645024,0
+GPI.US,D,20170605,000000,57.6133,58.7533,57.2267,58.2613,164429.08921278,0
+GPI.US,D,20170606,000000,57.8378,59.0742,57.1323,58.5475,235542.50702144,0
+GPI.US,D,20170607,000000,58.8477,60.413,58.5186,59.3664,258318.28026474,0
+GPI.US,D,20170608,000000,58.8277,59.3952,55.4903,55.5093,417249.63025676,0
+GPI.US,D,20170609,000000,55.5867,58.0674,54.8771,57.9332,311669.69396208,0
+GPI.US,D,20170612,000000,57.8855,60.2052,57.3201,59.3952,273322.3591923,0
+GPI.US,D,20170613,000000,59.7997,60.0184,57.9532,59.28,335513.01869024,0
+GPI.US,D,20170614,000000,59.4031,59.4031,57.4811,58.7533,196460.66463249,0
+GPI.US,D,20170615,000000,58.2244,59.4321,57.7732,58.6419,224132.48455374,0
+GPI.US,D,20170616,000000,57.661,57.7087,54.1825,56.1612,502974.71881286,0
+GPI.US,D,20170619,000000,56.2935,57.0756,55.2091,56.4892,254775.53872076,0
+GPI.US,D,20170620,000000,56.0777,56.2935,54.8394,55.6991,231820.66635935,0
+GPI.US,D,20170621,000000,56.351,56.9056,53.8505,54.4747,252143.38538958,0
+GPI.US,D,20170622,000000,54.5671,55.2578,53.5493,55.0491,200534.66648185,0
+GPI.US,D,20170623,000000,54.9626,54.9626,53.9926,54.1914,501334.65385498,0
+GPI.US,D,20170626,000000,54.6148,57.5486,54.1148,57.1024,272266.88180529,0
+GPI.US,D,20170627,000000,57.0269,58.3,56.9632,57.8756,162994.28391834,0
+GPI.US,D,20170628,000000,58.1629,59.4031,57.7354,58.2513,266275.11074751,0
+GPI.US,D,20170629,000000,58.3,60.3294,58.2244,59.5752,229653.36579539,0
+GPI.US,D,20170630,000000,59.7997,60.1695,58.6976,59.7063,218844.02969568,0
+GPI.US,D,20170703,000000,60.1595,61.85,60.0859,61.0908,90725.777415415,0
+GPI.US,D,20170705,000000,60.6028,61.367,58.4143,59.6865,166782.5321186,0
+GPI.US,D,20170706,000000,59.5949,60.3464,57.8855,58.4143,211255.45919732,0
+GPI.US,D,20170707,000000,58.6419,59.6309,58.3477,59.4131,120801.34898352,0
+GPI.US,D,20170710,000000,59.5949,59.6676,57.16,57.7444,205771.80642404,0
+GPI.US,D,20170711,000000,57.9145,58.1877,57.0656,57.8756,231131.43660712,0
+GPI.US,D,20170712,000000,59.931,61.855,58.5575,58.8675,451846.95146947,0
+GPI.US,D,20170713,000000,58.8,61.7259,58.8,61.3473,275119.38742222,0
+GPI.US,D,20170714,000000,60.7629,60.7629,58.7055,59.289,200240.86343418,0
+GPI.US,D,20170717,000000,58.7343,59.9697,58.2811,59.4897,128061.9064903,0
+GPI.US,D,20170718,000000,58.9431,58.9431,57.4811,57.8011,164097.05152192,0
+GPI.US,D,20170719,000000,57.9799,59.3367,57.9332,58.8089,143754.20899528,0
+GPI.US,D,20170720,000000,59.0942,59.0942,57.7544,58.781,116522.08747072,0
+GPI.US,D,20170721,000000,59.0076,59.0076,57.6033,58.4143,150050.85102375,0
+GPI.US,D,20170724,000000,58.1063,58.3,56.518,56.8201,161912.645986,0
+GPI.US,D,20170725,000000,55.8601,58.4799,55.6434,56.9434,286436.84180642,0
+GPI.US,D,20170726,000000,57.2554,57.9145,56.0578,57.2744,223492.55736771,0
+GPI.US,D,20170727,000000,58.1957,59.3854,55.068,57.4909,413695.82078974,0
+GPI.US,D,20170728,000000,56.8858,57.7444,55.5291,57.5656,216301.42592356,0
+GPI.US,D,20170731,000000,57.67,57.67,55.1803,56.1513,173940.45979366,0
+GPI.US,D,20170801,000000,56.1801,56.508,54.417,56.1154,177523.44833049,0
+GPI.US,D,20170802,000000,55.7568,55.9059,54.5144,54.5671,168445.73909736,0
+GPI.US,D,20170803,000000,54.1645,55.4705,53.7859,53.9627,118588.77055261,0
+GPI.US,D,20170804,000000,54.2013,54.5194,53.2561,54.246,165767.30172442,0
+GPI.US,D,20170807,000000,54.2927,54.8682,53.8416,54.5104,131033.14073609,0
+GPI.US,D,20170808,000000,54.6625,55.386,53.2373,53.5781,166571.23540624,0
+GPI.US,D,20170809,000000,53.1429,54.1148,52.1739,53.7779,175365.2033399,0
+GPI.US,D,20170810,000000,53.5583,53.6248,52.6817,53.275,187314.53551155,0
+GPI.US,D,20170811,000000,52.0964,53.4837,51.0587,53.0028,195353.87232962,0
+GPI.US,D,20170814,000000,53.3794,54.0214,52.7393,53.1429,142254.00233748,0
+GPI.US,D,20170815,000000,53.1528,53.1528,51.4373,52.7106,232611.5197685,0
+GPI.US,D,20170816,000000,53.115,53.4251,51.9741,52.1838,162232.60957901,0
+GPI.US,D,20170817,000000,52.0188,52.3766,50.1066,50.1722,304813.61873324,0
+GPI.US,D,20170818,000000,49.6445,50.8619,48.6724,50.8431,334103.36776631,0
+GPI.US,D,20170821,000000,50.8251,52.0964,50.0132,51.8041,212661.08542195,0
+GPI.US,D,20170822,000000,52.0685,52.6042,51.0587,51.7266,246844.86878333,0
+GPI.US,D,20170823,000000,51.492,52.1062,51.4175,51.5298,212453.81340888,0
+GPI.US,D,20170824,000000,52.0387,52.6906,51.4106,51.5984,300819.10469473,0
+GPI.US,D,20170825,000000,51.7087,53.0405,51.3549,52.5316,170486.26163391,0
+GPI.US,D,20170828,000000,52.5395,53.0266,50.361,51.0587,441670.49933204,0
+GPI.US,D,20170829,000000,50.3908,52.1928,50.0798,51.8041,425695.46170242,0
+GPI.US,D,20170830,000000,51.9751,54.6555,51.824,54.5412,396776.99117823,0
+GPI.US,D,20170831,000000,54.6655,57.4492,54.6655,56.843,525067.29935285,0
+GPI.US,D,20170901,000000,56.9772,59.6368,56.9772,58.4153,333079.08179875,0
+GPI.US,D,20170905,000000,58.4729,60.6316,58.3875,59.7789,442698.80999888,0
+GPI.US,D,20170906,000000,60.3643,60.3643,58.2711,59.0017,451914.36518245,0
+GPI.US,D,20170907,000000,60.1585,61.9484,59.9777,60.9537,511820.00166239,0
+GPI.US,D,20170908,000000,60.8293,61.4854,59.3417,61.38,243778.04792957,0
+GPI.US,D,20170911,000000,62.2406,64.0973,61.9007,62.3639,590114.489167,0
+GPI.US,D,20170912,000000,62.4683,63.642,62.1831,63.3756,403699.47394523,0
+GPI.US,D,20170913,000000,63.3229,63.7652,62.0618,63.008,442889.98321483,0
+GPI.US,D,20170914,000000,62.981,62.981,61.8123,62.2208,194507.67930535,0
+GPI.US,D,20170915,000000,62.344,63.0557,61.7955,62.7316,399943.42333924,0
+GPI.US,D,20170918,000000,62.7912,63.0267,61.0114,61.2656,238385.95706498,0
+GPI.US,D,20170919,000000,61.5668,62.9136,61.2756,62.7912,248450.7237973,0
+GPI.US,D,20170920,000000,62.7515,63.164,61.7308,62.6661,125910.70472346,0
+GPI.US,D,20170921,000000,63.1401,63.7096,62.518,63.3667,375569.84448053,0
+GPI.US,D,20170922,000000,63.6708,66.1346,63.6708,65.6715,313885.29091745,0
+GPI.US,D,20170925,000000,65.3664,66.8363,65.091,65.9338,337627.99816352,0
+GPI.US,D,20170926,000000,66.0282,68.2744,66.0282,67.9792,579405.77054938,0
+GPI.US,D,20170927,000000,68.3113,68.9264,67.2716,68.3797,842069.7198651,0
+GPI.US,D,20170928,000000,67.9514,68.4642,66.3543,68.2376,374852.44183331,0
+GPI.US,D,20170929,000000,68.2187,68.7942,66.4925,68.6252,556431.78086638,0
+GPI.US,D,20171002,000000,68.7107,69.8,67.2488,69.638,439585.70510337,0
+GPI.US,D,20171003,000000,70.4619,71.4269,69.6111,70.0455,441145.27607559,0
+GPI.US,D,20171004,000000,70.0932,70.9161,68.993,69.7135,219520.17917525,0
+GPI.US,D,20171005,000000,69.6012,69.7135,68.1045,68.832,325529.7521184,0
+GPI.US,D,20171006,000000,68.3599,69.2335,67.4018,67.9226,294013.33820694,0
+GPI.US,D,20171009,000000,67.9226,68.5507,66.881,67.0718,187833.72171907,0
+GPI.US,D,20171010,000000,67.4684,68.2376,67.0341,68.2376,190654.02974174,0
+GPI.US,D,20171011,000000,68.33,68.33,66.4556,66.722,179149.42684087,0
+GPI.US,D,20171012,000000,66.7797,66.7797,65.0423,65.9338,310129.24031145,0
+GPI.US,D,20171013,000000,66.0372,66.7607,65.5363,65.8037,145136.69319903,0
+GPI.US,D,20171016,000000,65.9438,66.5113,65.1974,65.764,132489.07570176,0
+GPI.US,D,20171017,000000,65.6416,66.89,65.3306,66.5023,155082.7313025,0
+GPI.US,D,20171018,000000,66.6067,67.6602,65.9338,66.4556,148777.03370064,0
+GPI.US,D,20171019,000000,66.1516,66.1516,64.7044,65.5562,164338.53347891,0
+GPI.US,D,20171020,000000,66.0282,66.3444,65.3306,65.9538,187555.01129372,0
+GPI.US,D,20171023,000000,65.8324,65.8324,64.8655,65.3763,179718.92178943,0
+GPI.US,D,20171024,000000,65.7739,67.2806,64.9946,66.8442,212564.49263916,0
+GPI.US,D,20171025,000000,66.1516,67.6602,65.0523,66.7409,544022.62680163,0
+GPI.US,D,20171026,000000,71.0215,75.3755,69.5535,74.5616,1259756.0299941,0
+GPI.US,D,20171027,000000,75.1013,76.7113,74.2218,74.3052,606673.10819267,0
+GPI.US,D,20171030,000000,74.0557,75.139,72.706,74.4603,337253.7011302,0
+GPI.US,D,20171031,000000,74.5616,75.8318,73.7188,74.4116,328934.64771193,0
+GPI.US,D,20171101,000000,74.818,75.4919,73.3014,75.1013,275620.46248298,0
+GPI.US,D,20171102,000000,75.2911,77.6576,74.6759,76.1895,419051.68936078,0
+GPI.US,D,20171103,000000,76.3635,76.9965,75.4819,76.104,240281.59042734,0
+GPI.US,D,20171106,000000,76.3724,77.7927,76.114,76.7411,202412.18869744,0
+GPI.US,D,20171107,000000,76.7113,77.2997,74.7693,74.9979,238153.53068138,0
+GPI.US,D,20171108,000000,74.7146,75.8795,74.024,75.1202,229016.45713382,0
+GPI.US,D,20171109,000000,75.3011,76.9678,73.6343,73.7665,395751.69903584,0
+GPI.US,D,20171110,000000,73.6811,76.0603,73.3789,75.4154,472918.26456635,0
+GPI.US,D,20171113,000000,73.4375,75.1202,72.9913,73.4186,432281.88207929,0
+GPI.US,D,20171114,000000,73.1603,73.9096,71.9387,73.3014,439765.81039629,0
+GPI.US,D,20171115,000000,73.1901,74.498,72.231,73.5677,246122.435262,0
+GPI.US,D,20171116,000000,73.6443,74.0974,72.7229,73.1702,269473.74050279,0
+GPI.US,D,20171117,000000,73.3401,73.847,72.6405,72.9337,321631.83086268,0
+GPI.US,D,20171120,000000,72.8581,74.6004,71.6924,74.5228,329265.67922798,0
+GPI.US,D,20171121,000000,74.6471,74.6471,73.1513,74.2873,363177.79538774,0
+GPI.US,D,20171122,000000,74.5904,74.827,73.5587,74.1451,156468.23403072,0
+GPI.US,D,20171124,000000,74.4603,75.3755,73.4186,74.3737,109569.41945909,0
+GPI.US,D,20171127,000000,74.2028,75.3488,73.5409,74.3926,169051.45633947,0
+GPI.US,D,20171128,000000,74.6103,76.9211,74.3837,76.8187,275165.67146398,0
+GPI.US,D,20171129,000000,77.1386,80,77.1386,78.9834,317169.44553249,0
+GPI.US,D,20171130,000000,79.1492,79.6789,76.8017,76.9718,191075.61699164,0
+GPI.US,D,20171201,000000,76.9428,77.4001,74.0934,76.9628,190210.30664577,0
+GPI.US,D,20171204,000000,77.8931,79.2436,77.4091,78.3591,235474.08713363,0
+GPI.US,D,20171205,000000,78.6046,78.6046,76.8594,76.933,256881.46262066,0
+GPI.US,D,20171206,000000,77.1893,77.1893,75.5008,75.631,167085.39073965,0
+GPI.US,D,20171207,000000,75.7274,77.0195,75.7274,76.3655,102305.84342783,0
+GPI.US,D,20171208,000000,76.5911,77.4755,75.3607,77.0195,118608.89404902,0
+GPI.US,D,20171211,000000,76.933,76.9718,75.9649,76.5911,86811.757362559,0
+GPI.US,D,20171212,000000,76.5911,76.764,74.4076,74.4563,157496.54469757,0
+GPI.US,D,20171213,000000,74.6252,74.7017,73.2398,74.1204,178070.80743299,0
+GPI.US,D,20171214,000000,74.494,74.7246,70.3417,71.0265,243742.83181085,0
+GPI.US,D,20171215,000000,71.091,73.1533,70.9966,72.3075,409126.78092855,0
+GPI.US,D,20171218,000000,73.0489,75.3745,73.0489,74.1104,253319.60375508,0
+GPI.US,D,20171219,000000,74.4076,74.4076,71.5233,71.7469,155508.3432517,0
+GPI.US,D,20171220,000000,72.0908,72.8501,71.6237,72.3751,129843.84209792,0
+GPI.US,D,20171221,000000,72.2876,72.6962,71.3008,71.7748,179452.28546193,0
+GPI.US,D,20171222,000000,71.7181,71.7181,69.8944,71.091,147832.23554392,0
+GPI.US,D,20171226,000000,70.608,71.3673,69.97,71.0066,203031.99238704,0
+GPI.US,D,20171227,000000,70.8545,71.3972,69.1649,69.3696,638616.14022815,0
+GPI.US,D,20171228,000000,69.3061,70.0077,68.4712,69.1649,185362.55635922,0
+GPI.US,D,20171229,000000,69.155,69.8279,67.368,67.4147,162447.93099065,0
+GPI.US,D,20180102,000000,67.5768,69.1162,67.5768,68.8797,335976.86528262,0
+GPI.US,D,20180103,000000,68.6322,68.9612,67.4764,68.7366,204017.03753659,0
+GPI.US,D,20180104,000000,68.8797,70.2949,67.7288,69.5724,348345.77235453,0
+GPI.US,D,20180105,000000,69.7235,72.879,69.638,72.5748,300842.2467156,0
+GPI.US,D,20180108,000000,72.9545,74.9214,72.6176,74.6252,193620.23311341,0
+GPI.US,D,20180109,000000,75.1271,76.3833,73.524,75.5386,298048.09923829,0
+GPI.US,D,20180110,000000,75.4144,76.3833,74.4175,74.4841,234201.27598534,0
+GPI.US,D,20180111,000000,74.5387,77.0294,74.2465,76.5632,197264.5983143,0
+GPI.US,D,20180112,000000,76.8017,79.2696,76.5732,78.3393,161024.19361924,0
+GPI.US,D,20180116,000000,79.2337,79.7655,75.2533,75.6887,217771.44733673,0
+GPI.US,D,20180117,000000,75.9947,75.9947,74.3102,74.7196,150576.07428021,0
+GPI.US,D,20180118,000000,74.5874,75.2146,73.6373,74.1501,154552.47717195,0
+GPI.US,D,20180119,000000,74.4274,76.0424,73.534,75.5008,130230.21322909,0
+GPI.US,D,20180122,000000,75.5196,76.7918,75.3637,76.7918,125245.62316693,0
+GPI.US,D,20180123,000000,76.4201,77.085,73.8659,75.0804,192081.79181243,0
+GPI.US,D,20180124,000000,75.3288,76.0951,74.3102,75.4144,155145.11414139,0
+GPI.US,D,20180125,000000,75.8993,76.124,74.335,75.2722,96553.541977405,0
+GPI.US,D,20180126,000000,75.5386,76.5742,74.9025,76.2701,108896.28850398,0
+GPI.US,D,20180129,000000,75.9947,76.933,75.5008,75.6986,122257.2839492,0
+GPI.US,D,20180130,000000,75.621,75.9372,74.4563,75.3557,185829.42147607,0
+GPI.US,D,20180131,000000,75.8506,76.1905,73.2745,74.5198,262290.6584572,0
+GPI.US,D,20180201,000000,74.2178,74.2178,71.8513,73.2278,228406.71519243,0
+GPI.US,D,20180202,000000,72.8213,72.8213,68.4314,68.5726,272099.85678504,0
+GPI.US,D,20180205,000000,68.0518,68.9165,63.9193,64.2244,385650.71000998,0
+GPI.US,D,20180206,000000,62.9413,67.9941,62.3907,67.8252,352103.83531017,0
+GPI.US,D,20180207,000000,67.5768,70.9111,67.1106,69.2027,637804.15714777,0
+GPI.US,D,20180208,000000,71.2341,75.2056,71.0712,71.2818,732482.18925923,0
+GPI.US,D,20180209,000000,72.5649,74.1024,70.3506,73.2666,427750.07068647,0
+GPI.US,D,20180212,000000,73.7407,75.137,71.4906,73.9325,271086.63874051,0
+GPI.US,D,20180213,000000,73.8272,73.9325,70.4361,71.4429,267168.59398838,0
+GPI.US,D,20180214,000000,70.8744,73.1821,70.3049,72.706,211906.45430636,0
+GPI.US,D,20180215,000000,73.8848,74.1711,71.4429,72.4327,173081.18649672,0
+GPI.US,D,20180216,000000,72.3473,73.6423,71.423,72.2876,155540.54084596,0
+GPI.US,D,20180220,000000,70.8545,73.6571,70.8545,70.8545,200393.80200694,0
+GPI.US,D,20180221,000000,71.2063,73.5986,70.7918,70.9022,208159.45927376,0
+GPI.US,D,20180222,000000,71.254,72.0908,70.3506,71.3385,203029.9800374,0
+GPI.US,D,20180223,000000,71.8225,72.1365,70.455,71.8613,139376.34235004,0
+GPI.US,D,20180226,000000,72.3174,72.3174,70.8824,71.6525,220327.13138152,0
+GPI.US,D,20180227,000000,71.8036,72.5053,68.7038,68.7932,247233.25226415,0
+GPI.US,D,20180228,000000,68.8022,68.8399,65.5602,65.6278,317830.50238975,0
+GPI.US,D,20180301,000000,65.913,66.4835,63.2535,64.1588,533461.81588266,0
+GPI.US,D,20180302,000000,63.644,66.1148,63.2295,65.741,267543.89719653,0
+GPI.US,D,20180305,000000,65.2958,68.3837,64.7611,68.0885,325420.07906293,0
+GPI.US,D,20180306,000000,68.5815,70.6428,68.1642,70.2423,215688.6654577,0
+GPI.US,D,20180307,000000,69.3081,70.1568,68.0289,69.8318,146559.42439563,0
+GPI.US,D,20180308,000000,70.0325,70.2035,68.8697,69.6241,365548.34326551,0
+GPI.US,D,20180309,000000,70.1269,71.5581,69.6598,71.0145,146476.91806032,0
+GPI.US,D,20180312,000000,70.8227,71.9865,70.6229,71.3285,167126.6439073,0
+GPI.US,D,20180313,000000,71.7858,72.5092,70.9946,71.2431,140696.44371491,0
+GPI.US,D,20180314,000000,72.2409,72.2409,70.291,70.5951,147863.42696336,0
+GPI.US,D,20180315,000000,70.8624,70.8624,68.5239,68.8022,130351.96038242,0
+GPI.US,D,20180316,000000,68.8886,70.0724,68.7018,69.4492,333352.76135001,0
+GPI.US,D,20180319,000000,69.5565,70.1668,67.9723,69.5754,158043.90380008,0
+GPI.US,D,20180320,000000,65.2084,65.2084,58.622,62.3381,1982947.2009582,0
+GPI.US,D,20180321,000000,60.9854,62.1334,60.4795,61.1078,723155.95484537,0
+GPI.US,D,20180322,000000,60.3454,62.3023,60.2699,61.8123,527943.95316548,0
+GPI.US,D,20180323,000000,61.9873,62.4773,60.7182,61.0708,350105.57211609,0
+GPI.US,D,20180326,000000,61.8033,62.1085,59.9747,61.0878,226301.79746735,0
+GPI.US,D,20180327,000000,61.1375,61.9147,59.3436,59.6884,175139.82018004,0
+GPI.US,D,20180328,000000,59.8961,62.036,59.3734,60.4697,250473.13518708,0
+GPI.US,D,20180329,000000,60.9,62.6144,60.6326,62.2923,222416.9564843,0
+GPI.US,D,20180402,000000,61.9484,62.3023,56.9345,57.8101,333590.21860771,0
+GPI.US,D,20180403,000000,58.0893,59.8117,57.5536,58.6319,221435.93603403,0
+GPI.US,D,20180404,000000,57.3906,61.0251,57.2961,60.881,200862.67947343,0
+GPI.US,D,20180405,000000,61.3373,61.6722,60.3275,60.7369,285955.89024208,0
+GPI.US,D,20180406,000000,60.3364,61.2229,58.5842,59.277,261332.78002782,0
+GPI.US,D,20180409,000000,59.757,60.251,58.137,58.1559,285277.72841288,0
+GPI.US,D,20180410,000000,58.956,60.6425,58.8585,60.3921,149789.24557035,0
+GPI.US,D,20180411,000000,59.277,60.0234,58.3338,58.9461,238084.10461874,0
+GPI.US,D,20180412,000000,59.1079,59.2223,57.9332,59.1079,153351.10443593,0
+GPI.US,D,20180413,000000,59.4021,59.4021,57.8756,58.5932,139854.27538991,0
+GPI.US,D,20180416,000000,59.3534,61.1275,58.9072,60.6515,166188.88897434,0
+GPI.US,D,20180417,000000,60.6515,61.9386,60.422,61.7845,256380.38755991,0
+GPI.US,D,20180418,000000,61.6911,63.1531,61.548,62.1651,415075.28646903,0
+GPI.US,D,20180419,000000,61.9007,63.1034,61.1375,61.6434,289109.24213042,0
+GPI.US,D,20180420,000000,61.6911,62.031,60.2132,60.5481,296723.97317413,0
+GPI.US,D,20180423,000000,60.6605,62.681,60.6515,62.1751,198180.21740122,0
+GPI.US,D,20180424,000000,62.4543,63.9979,61.5658,61.6722,455657.33551577,0
+GPI.US,D,20180425,000000,61.8123,63.5207,60.909,63.474,470526.58701735,0
+GPI.US,D,20180426,000000,64.4072,67.4097,60.8224,61.386,407556.1420333,0
+GPI.US,D,20180427,000000,61.4624,63.3667,60.2987,62.7575,271321.07747375,0
+GPI.US,D,20180430,000000,62.9393,64.2124,62.1751,62.3023,283794.62672703,0
+GPI.US,D,20180501,000000,62.1085,63.8548,61.3473,63.3966,343770.69544442,0
+GPI.US,D,20180502,000000,63.492,64.9142,62.4633,63.7871,326951.47714017,0
+GPI.US,D,20180503,000000,63.5586,64.8376,63.2535,64.4072,242283.87832071,0
+GPI.US,D,20180504,000000,64.2274,65.3992,63.7027,64.6935,183436.73775224,0
+GPI.US,D,20180507,000000,64.9788,64.9788,63.644,64.5226,304916.24856497,0
+GPI.US,D,20180508,000000,64.5326,65.761,63.8259,65.6675,190315.95500195,0
+GPI.US,D,20180509,000000,66.0949,66.3155,64.2751,65.4826,197204.22782505,0
+GPI.US,D,20180510,000000,65.5313,65.58,64.4739,64.8942,235602.87751069,0
+GPI.US,D,20180511,000000,64.7521,65.5602,64.7324,65.0543,131923.60545248,0
+GPI.US,D,20180514,000000,65.0742,66.6097,65.0742,66.1803,138955.76127495,0
+GPI.US,D,20180515,000000,65.761,66.229,65.4091,65.7907,190234.45484147,0
+GPI.US,D,20180516,000000,66.0075,68.3927,65.9518,67.8213,139522.23769905,0
+GPI.US,D,20180517,000000,67.9723,70.2612,67.9723,69.2425,162709.53644405,0
+GPI.US,D,20180518,000000,69.3816,69.3816,67.7736,68.4702,142004.47098193,0
+GPI.US,D,20180521,000000,69.1172,69.7473,68.1253,68.2129,283088.29200284,0
+GPI.US,D,20180522,000000,68.5338,69.479,66.1416,66.2757,350502.00499547,0
+GPI.US,D,20180523,000000,66.0552,66.7538,65.2571,65.8007,273921.03321067,0
+GPI.US,D,20180524,000000,65.6476,66.8025,65.6476,66.5422,253100.25764415,0
+GPI.US,D,20180525,000000,66.56,67.1822,66.4745,66.9903,198712.4838814,0
+GPI.US,D,20180529,000000,66.2003,67.2597,66.2003,66.5899,196343.94835328,0
+GPI.US,D,20180530,000000,66.9526,68.344,66.725,67.3829,130402.26912345,0
+GPI.US,D,20180531,000000,67.4396,68.1372,66.5669,67.2299,196839.99253993,0
+GPI.US,D,20180601,000000,67.87,68.8757,67.373,68.1959,156092.93082257,0
+GPI.US,D,20180604,000000,68.4732,69.3995,68.2158,68.4544,177279.95402386,0
+GPI.US,D,20180605,000000,68.1671,69.5257,68.0816,69.2584,135025.64242496,0
+GPI.US,D,20180606,000000,69.5068,70.1379,68.6799,69.8984,161752.66418949,0
+GPI.US,D,20180607,000000,70.0325,71.3624,69.2852,69.6688,146039.23201328,0
+GPI.US,D,20180608,000000,69.5933,70.4818,69.5834,70.3019,144797.61228444,0
+GPI.US,D,20180611,000000,70.3844,71.6784,70.3844,71.1517,150958.4207121,0
+GPI.US,D,20180612,000000,71.3236,71.7639,70.4629,70.8356,132242.56287067,0
+GPI.US,D,20180613,000000,70.8157,71.0463,68.5478,68.6759,183259.65098378,0
+GPI.US,D,20180614,000000,68.8061,69.0029,68.0418,68.0915,227174.15103697,0
+GPI.US,D,20180615,000000,67.8133,69.4373,67.6462,68.3181,275908.22848172,0
+GPI.US,D,20180618,000000,68.3181,70.2045,68.3181,69.7742,246154.63285627,0
+GPI.US,D,20180619,000000,69.2672,69.6887,68.8946,69.3995,201079.00705989,0
+GPI.US,D,20180620,000000,69.8029,70.2622,69.0178,70.1181,244634.30270206,0
+GPI.US,D,20180621,000000,70.3476,70.3476,69.5834,70.1081,150671.66088818,0
+GPI.US,D,20180622,000000,70.8455,72.711,70.8455,71.6884,261441.44690846,0
+GPI.US,D,20180625,000000,71.2281,71.2281,67.87,68.1283,213497.21669803,0
+GPI.US,D,20180626,000000,68.1283,68.1283,66.4715,66.8104,342324.82222696,0
+GPI.US,D,20180627,000000,66.7518,66.7518,64.3188,64.3477,273117.09952885,0
+GPI.US,D,20180628,000000,63.966,63.966,61.5151,62.4365,460246.49887338,0
+GPI.US,D,20180629,000000,62.4365,62.4832,60.1725,60.2817,249295.91064676,0
+GPI.US,D,20180702,000000,59.6039,61.8262,58.8944,61.7179,595680.64827558,0
+GPI.US,D,20180703,000000,62.1384,64.2921,62.1384,63.64,178157.33846758,0
+GPI.US,D,20180705,000000,64.3675,67.1215,64.3675,66.7707,385950.55010658,0
+GPI.US,D,20180706,000000,66.6455,68.0518,66.4626,67.1136,570650.0372589,0
+GPI.US,D,20180709,000000,67.4297,69.8407,67.2398,69.1241,394668.04875386,0
+GPI.US,D,20180710,000000,68.5965,69.0754,64.2831,65.3077,442070.95691071,0
+GPI.US,D,20180711,000000,64.5216,65.3823,63.6301,64.2731,230096.08271653,0
+GPI.US,D,20180712,000000,64.129,64.2731,62.339,62.6928,229061.73500076,0
+GPI.US,D,20180713,000000,62.8469,63.2088,62.2228,62.8271,233191.07646527,0
+GPI.US,D,20180716,000000,62.9523,63.1521,61.5251,62.5597,173346.8166494,0
+GPI.US,D,20180717,000000,62.503,64.8475,62.503,63.9084,136471.51564244,0
+GPI.US,D,20180718,000000,61.2012,64.0147,60.4924,63.3816,327637.68836795,0
+GPI.US,D,20180719,000000,63.469,65.104,63.1521,64.8475,197878.36495498,0
+GPI.US,D,20180720,000000,64.7422,65.264,63.7285,64.614,122887.149387,0
+GPI.US,D,20180723,000000,64.614,65.2193,64.2055,64.9887,78542.006510522,0
+GPI.US,D,20180724,000000,65.3077,65.6755,63.6102,64.1091,341306.57330832,0
+GPI.US,D,20180725,000000,63.2475,63.4263,60.5024,62.2426,324682.5529193,0
+GPI.US,D,20180726,000000,66.2151,69.7513,60.3116,62.1482,662402.11299152,0
+GPI.US,D,20180727,000000,62.8092,66.4278,62.3302,65.9855,388720.5493882,0
+GPI.US,D,20180730,000000,66.5392,68.2516,66.1853,67.7358,441050.69564244,0
+GPI.US,D,20180731,000000,67.9077,68.2436,66.9228,66.9695,430453.66242992,0
+GPI.US,D,20180801,000000,66.9695,67.8987,65.9707,67.2299,728171.73632699,0
+GPI.US,D,20180802,000000,66.6733,68.2714,66.4675,66.9695,156075.82585062,0
+GPI.US,D,20180803,000000,67.0947,67.9931,66.7906,67.6979,198379.44001573,0
+GPI.US,D,20180806,000000,71.0185,73.8699,69.5734,73.3322,630126.03709036,0
+GPI.US,D,20180807,000000,73.7248,76.3972,73.7248,74.9889,413158.52343544,0
+GPI.US,D,20180808,000000,75.0069,75.0556,74.024,74.1362,243158.24423996,0
+GPI.US,D,20180809,000000,74.3956,74.4056,72.8551,72.9615,148319.22415719,0
+GPI.US,D,20180810,000000,72.8074,73.695,71.899,72.885,246787.51681854,0
+GPI.US,D,20180813,000000,73.0271,73.3709,71.3425,71.7728,211114.59472241,0
+GPI.US,D,20180814,000000,72.0143,73.4306,72.0143,72.702,198639.03311949,0
+GPI.US,D,20180815,000000,72.4537,73.8599,71.5144,73.4206,276051.10530627,0
+GPI.US,D,20180816,000000,74.328,75.4104,73.3123,73.695,185319.29084193,0
+GPI.US,D,20180817,000000,73.8976,75.1708,73.1046,74.8846,232329.79081868,0
+GPI.US,D,20180820,000000,75.0556,76.4629,75.0556,75.9272,197362.19727191,0
+GPI.US,D,20180821,000000,76.4062,77.6576,76.1438,76.6239,305395.18777966,0
+GPI.US,D,20180822,000000,76.8753,77.3236,76.121,76.7799,169985.18657316,0
+GPI.US,D,20180823,000000,76.9131,77.0452,75.3438,76.5394,223650.52681458,0
+GPI.US,D,20180824,000000,76.4529,76.8465,75.0833,75.141,101848.03388438,0
+GPI.US,D,20180827,000000,75.5913,76.5106,75.2474,76.107,242266.77334875,0
+GPI.US,D,20180828,000000,76.4529,76.9409,75.6966,76.4907,100841.85906359,0
+GPI.US,D,20180829,000000,76.3972,76.3972,74.5149,74.981,120746.00936837,0
+GPI.US,D,20180830,000000,74.9234,74.9234,73.198,73.6294,122351.86438234,0
+GPI.US,D,20180831,000000,73.3511,74.2455,73.1891,74.016,125444.84578144,0
+GPI.US,D,20180904,000000,74.2158,74.2833,72.6027,73.7735,365332.01567904,0
+GPI.US,D,20180905,000000,73.5727,74.4473,71.6992,71.902,349272.45936448,0
+GPI.US,D,20180906,000000,71.902,72.2946,70.6836,70.8356,267528.80457422,0
+GPI.US,D,20180907,000000,70.6448,71.1924,69.1858,69.9053,477572.82928731,0
+GPI.US,D,20180910,000000,70.1071,71.1347,69.5217,70.9032,313522.06180714,0
+GPI.US,D,20180911,000000,70.9221,71.8443,70.3377,71.5074,195035.92108626,0
+GPI.US,D,20180912,000000,71.4309,71.4309,69.2812,69.3945,380581.60126286,0
+GPI.US,D,20180913,000000,69.8566,71.5273,69.8566,70.8942,254316.72300248,0
+GPI.US,D,20180914,000000,70.7968,72.6593,69.9381,72.1714,150597.20395144,0
+GPI.US,D,20180917,000000,72.1714,72.4735,70.3466,70.4231,121132.38049956,0
+GPI.US,D,20180918,000000,69.9143,70.6696,69.0119,69.0695,540656.97202611,0
+GPI.US,D,20180919,000000,68.992,71.2103,68.992,69.8756,463462.23360061,0
+GPI.US,D,20180920,000000,70.2602,71.2878,69.7175,70.5672,510760.4995761,0
+GPI.US,D,20180921,000000,70.3099,70.6935,67.85,68.0717,889929.43139058,0
+GPI.US,D,20180924,000000,67.7835,67.7835,65.7281,66.3911,314266.63117452,0
+GPI.US,D,20180925,000000,66.6107,66.6107,64.7899,65.0166,444589.41248713,0
+GPI.US,D,20180926,000000,65.3087,65.3932,63.1918,63.3956,275953.50634865,0
+GPI.US,D,20180927,000000,63.491,63.8318,62.531,63.0199,277185.0643293,0
+GPI.US,D,20180928,000000,62.992,63.2802,62.0697,62.3112,247610.56782194,0
+GPI.US,D,20181001,000000,62.6264,64.115,62.0697,62.1572,327170.8232511,0
+GPI.US,D,20181002,000000,62.1651,63.0497,60.9277,60.9754,303330.51704741,0
+GPI.US,D,20181003,000000,61.0054,61.0054,59.7292,59.9091,419703.69064465,0
+GPI.US,D,20181004,000000,59.759,59.8694,57.8071,58.3448,396171.27393611,0
+GPI.US,D,20181005,000000,58.1817,58.615,55.9923,57.0686,424840.21310476,0
+GPI.US,D,20181008,000000,56.7327,57.9472,56.7327,57.2317,300165.09106121,0
+GPI.US,D,20181009,000000,57.1163,57.8348,55.7825,56.3103,322326.09148902,0
+GPI.US,D,20181010,000000,56.2516,56.847,55.226,55.4636,345125.0067532,0
+GPI.US,D,20181011,000000,55.0133,55.7338,53.6974,53.7471,325829.59221499,0
+GPI.US,D,20181012,000000,54.4955,54.6108,51.6729,52.8148,283632.63258089,0
+GPI.US,D,20181015,000000,52.9411,53.7789,52.8148,53.276,523638.53110734,0
+GPI.US,D,20181016,000000,53.3913,54.0532,52.2663,53.9569,557026.43018546,0
+GPI.US,D,20181017,000000,53.8713,54.7072,52.5276,53.2184,318225.92909432,0
+GPI.US,D,20181018,000000,52.8725,52.8725,50.9146,51.2307,364140.70469122,0
+GPI.US,D,20181019,000000,51.0677,52.1042,50.9435,51.2992,233060.27373856,0
+GPI.US,D,20181022,000000,51.339,52.0844,50.682,51.0389,198595.7676022,0
+GPI.US,D,20181023,000000,50.5319,53.3814,50.3193,53.0455,625303.44117433,0
+GPI.US,D,20181024,000000,53.1508,55.1922,52.8824,52.9311,579115.99220099,0
+GPI.US,D,20181025,000000,50.8868,58.2294,50.8868,54.2927,685784.60965175,0
+GPI.US,D,20181026,000000,54.3891,57.2694,54.3404,55.2558,552559.01398117,0
+GPI.US,D,20181029,000000,57.3945,58.0714,55.5222,56.7397,501121.34479297,0
+GPI.US,D,20181030,000000,56.4236,56.7595,55.4536,56.1562,392833.79205557,0
+GPI.US,D,20181031,000000,56.8082,56.8082,53.9767,55.4357,438426.59170982,0
+GPI.US,D,20181101,000000,55.6284,57.6252,55.3482,57.4909,319987.74120552,0
+GPI.US,D,20181102,000000,57.9223,58.2861,56.3003,56.6571,502629.60084933,0
+GPI.US,D,20181105,000000,56.6373,56.8032,54.6198,55.3482,270454.76095306,0
+GPI.US,D,20181106,000000,54.736,55.3115,53.6507,54.0621,404978.32214245,0
+GPI.US,D,20181107,000000,53.9767,54.9378,52.5843,54.6595,282525.84027803,0
+GPI.US,D,20181108,000000,54.4955,55.6584,54.1417,55.5222,156586.96265957,0
+GPI.US,D,20181109,000000,55.2846,55.7925,54.2539,54.3891,304927.31648799,0
+GPI.US,D,20181112,000000,54.3306,55.9059,53.7669,55.0521,177689.46717592,0
+GPI.US,D,20181113,000000,55.1187,56.5846,53.918,53.9569,369924.19756111,0
+GPI.US,D,20181114,000000,54.5332,56.031,54.5332,54.8692,237905.00550065,0
+GPI.US,D,20181115,000000,54.6296,54.6873,52.9014,54.1993,256546.40640534,0
+GPI.US,D,20181116,000000,53.7173,53.7173,52.4511,53.2561,291918.48223006,0
+GPI.US,D,20181119,000000,53.1886,54.9467,52.7483,54.4667,282949.43987757,0
+GPI.US,D,20181120,000000,53.3058,56.2616,53.3058,53.918,283806.70082488,0
+GPI.US,D,20181121,000000,54.3026,56.1294,53.9617,54.8404,214071.7425207,0
+GPI.US,D,20181123,000000,54.6495,55.9773,54.1795,55.3115,109049.22707674,0
+GPI.US,D,20181126,000000,55.7041,56.4613,54.9517,55.9426,247105.46806191,0
+GPI.US,D,20181127,000000,55.6284,55.9793,54.8692,54.9567,176782.90366238,0
+GPI.US,D,20181128,000000,55.1584,55.3969,53.3158,55.1485,242474.04536183,0
+GPI.US,D,20181129,000000,54.9944,55.3969,53.5742,53.7372,203663.8701745,0
+GPI.US,D,20181130,000000,53.4569,54.4418,52.9561,54.2112,314102.62467874,0
+GPI.US,D,20181203,000000,54.7787,54.8453,53.5533,53.6597,212817.04251917,0
+GPI.US,D,20181204,000000,53.3893,54.2868,50.0818,51.4493,347394.93714889,0
+GPI.US,D,20181206,000000,50.6572,52.6946,50.0628,51.4314,416437.64717638,0
+GPI.US,D,20181207,000000,51.2873,52.2315,50.369,50.6214,270952.81748935,0
+GPI.US,D,20181210,000000,50.7467,50.7467,48.3534,49.1555,290752.32561277,0
+GPI.US,D,20181211,000000,49.6752,50.4972,48.8364,49.0879,163994.4216902,0
+GPI.US,D,20181212,000000,49.4258,49.7726,48.4528,48.749,310999.58153143,0
+GPI.US,D,20181213,000000,48.6814,49.6275,48.1506,48.2848,311913.18826871,0
+GPI.US,D,20181214,000000,47.9808,49.3781,47.9808,48.8364,225630.67886188,0
+GPI.US,D,20181217,000000,48.8851,50.8341,48.6247,49.5978,299873.30036319,0
+GPI.US,D,20181218,000000,49.562,50.8341,49.1356,49.1932,275198.87523306,0
+GPI.US,D,20181219,000000,49.2022,50.9494,48.1328,48.4428,244684.6114431,0
+GPI.US,D,20181220,000000,48.4329,49.4069,48.0841,48.9239,213404.64861452,0
+GPI.US,D,20181221,000000,48.9239,51.3072,47.611,47.9608,510403.30751472,0
+GPI.US,D,20181224,000000,48.0175,48.3435,47.0534,47.5812,107347.7854548,0
+GPI.US,D,20181226,000000,47.5812,49.4258,46.966,49.4069,157582.06955733,0
+GPI.US,D,20181227,000000,48.9726,49.9177,47.9897,49.9177,181117.50479033,0
+GPI.US,D,20181228,000000,49.9943,51.1353,49.3185,50.3888,170855.52779314,0
+GPI.US,D,20181231,000000,50.6483,51.0836,49.2797,50.854,160084.42633663,0
+GPI.US,D,20190102,000000,50.369,52.4968,50.369,52.3388,216514.73498556,0
+GPI.US,D,20190103,000000,52.0188,52.7145,50.7367,51.7982,148540.58261776,0
+GPI.US,D,20190104,000000,52.4174,53.8723,52.1062,53.4867,172053.88200469,0
+GPI.US,D,20190107,000000,53.6597,55.7627,52.5505,55.2041,184005.22652598,0
+GPI.US,D,20190108,000000,55.1455,56.2735,53.6507,55.8789,267140.42109339,0
+GPI.US,D,20190109,000000,56.5836,57.9622,56.4366,57.5943,220814.11999479,0
+GPI.US,D,20190110,000000,57.1323,57.4015,55.4616,56.8331,174482.78802207,0
+GPI.US,D,20190111,000000,56.843,57.9125,56.3809,57.7971,148640.19392501,0
+GPI.US,D,20190114,000000,57.2287,58.1092,56.514,56.8718,206670.320539,0
+GPI.US,D,20190115,000000,56.9394,57.2197,55.5162,57.2097,138218.23513132,0
+GPI.US,D,20190116,000000,57.0646,57.9671,56.7545,57.9322,141987.36600997,0
+GPI.US,D,20190117,000000,57.7694,58.6767,57.634,58.298,111959.08465846,0
+GPI.US,D,20190118,000000,58.5505,59.3397,58.146,59.2073,139909.61500505,0
+GPI.US,D,20190122,000000,58.8387,59.259,57.9125,59.0325,167425.47782908,0
+GPI.US,D,20190123,000000,59.1776,59.2323,57.1223,57.7027,138670.00762585,0
+GPI.US,D,20190124,000000,57.7782,58.4342,57.3141,57.9125,74161.121340822,0
+GPI.US,D,20190125,000000,58.3368,59.6496,57.9422,58.2414,177703.5536234,0
+GPI.US,D,20190128,000000,57.8348,59.0175,57.5656,58.8387,73876.37386654,0
+GPI.US,D,20190129,000000,59.1409,59.1409,58.0496,58.0993,103112.79563411,0
+GPI.US,D,20190130,000000,58.464,59.1726,57.8925,58.8487,118520.35066479,0
+GPI.US,D,20190131,000000,58.8585,59.6686,58.2484,58.8685,162941.96282766,0
+GPI.US,D,20190201,000000,58.8874,59.272,58.1977,58.7513,248623.78586647,0
+GPI.US,D,20190204,000000,58.464,59.7937,57.8161,59.6983,183548.42315735,0
+GPI.US,D,20190205,000000,58.3865,60.6902,56.6999,60.1406,307844.21729345,0
+GPI.US,D,20190206,000000,60.5391,60.8263,58.6806,59.3297,204839.08236517,0
+GPI.US,D,20190207,000000,59.0712,59.0712,55.2727,55.8302,178938.13012851,0
+GPI.US,D,20190208,000000,55.7627,56.3023,54.4984,54.7877,156844.5434137,0
+GPI.US,D,20190211,000000,54.8354,55.7725,53.9877,55.7041,97277.987848371,0
+GPI.US,D,20190212,000000,55.8203,57.7027,55.7238,57.6739,147888.58133388,0
+GPI.US,D,20190213,000000,58.1737,58.3666,56.4366,57.5566,206932.93216722,0
+GPI.US,D,20190214,000000,57.3728,58.2583,56.4892,57.3438,189707.21923537,0
+GPI.US,D,20190215,000000,57.8259,59.6586,57.4602,59.5832,129392.06960338,0
+GPI.US,D,20190219,000000,59.254,60.0572,58.7036,59.3794,159303.63467569,0
+GPI.US,D,20190220,000000,59.5065,61.7526,59.5065,61.4057,168265.63380443,0
+GPI.US,D,20190221,000000,62.7755,62.7755,59.5065,59.8604,212429.66521317,0
+GPI.US,D,20190222,000000,59.9777,61.2986,59.6884,60.7876,134941.12374001,0
+GPI.US,D,20190225,000000,60.904,62.0995,60.4398,60.6615,136050.93456734,0
+GPI.US,D,20190226,000000,60.5194,61.0868,59.8306,60.6336,97754.914713423,0
+GPI.US,D,20190227,000000,60.5591,61.8282,60.3156,60.4497,145029.03249322,0
+GPI.US,D,20190228,000000,60.4398,61.0321,59.4628,60.2281,135587.08797496,0
+GPI.US,D,20190301,000000,60.6912,61.7766,59.5025,60.1595,107106.30349781,0
+GPI.US,D,20190304,000000,62.1552,62.3112,60.1784,60.4,199235.69478821,0
+GPI.US,D,20190305,000000,60.4895,61.545,59.6556,61.5251,209142.49207367,0
+GPI.US,D,20190306,000000,61.5638,61.6025,59.9757,59.9855,168282.73877639,0
+GPI.US,D,20190307,000000,59.7053,60.0651,58.2791,58.8517,157261.0997895,0
+GPI.US,D,20190308,000000,58.5326,58.9589,57.8915,58.6509,121728.03599346,0
+GPI.US,D,20190311,000000,58.7055,60.1297,58.4252,59.4528,167606.58929682,0
+GPI.US,D,20190312,000000,59.5792,60.0254,59.267,59.5602,95576.546226422,0
+GPI.US,D,20190313,000000,59.6556,60.5968,59.6556,60.0552,206628.06119653,0
+GPI.US,D,20190314,000000,59.7907,60.0731,59.3744,59.3933,116509.00719805,0
+GPI.US,D,20190315,000000,59.745,60.5194,59.2223,59.4828,464269.18580688,0
+GPI.US,D,20190318,000000,59.5125,60.6535,59.2223,60.3344,156778.13587552,0
+GPI.US,D,20190319,000000,60.8283,61.1235,59.6756,59.8871,100080.18472426,0
+GPI.US,D,20190320,000000,59.8871,61.0024,59.1636,59.6466,144773.46408873,0
+GPI.US,D,20190321,000000,59.5413,61.1672,59.5413,61.0321,152862.10347303,0
+GPI.US,D,20190322,000000,60.6912,60.6912,58.3775,58.4451,157062.88334981,0
+GPI.US,D,20190325,000000,58.5326,60.0352,58.0446,59.5692,136025.78019682,0
+GPI.US,D,20190326,000000,59.8674,60.8136,59.5025,60.0751,135962.39118311,0
+GPI.US,D,20190327,000000,60.3056,62.1055,59.6756,61.7676,123998.97256397,0
+GPI.US,D,20190328,000000,61.9923,63.1431,61.6622,62.3013,263247.53071178,0
+GPI.US,D,20190329,000000,62.5707,63.7404,62.2775,62.6671,162518.3632281,0
+GPI.US,D,20190401,000000,63.2683,64.8962,63.0557,64.4122,162828.26507291,0
+GPI.US,D,20190402,000000,64.3138,64.3138,62.5904,63.5983,168736.52362056,0
+GPI.US,D,20190403,000000,64.0723,66.7031,64.0723,65.6039,250564.69709577,0
+GPI.US,D,20190404,000000,65.5343,67.6582,65.3157,66.8264,122196.91345995,0
+GPI.US,D,20190405,000000,66.9287,67.2905,65.1387,65.5343,201894.00866473,0
+GPI.US,D,20190408,000000,65.3256,67.1523,65.3256,66.6196,96123.90532893,0
+GPI.US,D,20190409,000000,66.4258,66.8214,65.8176,66.1943,122535.99437456,0
+GPI.US,D,20190410,000000,66.7379,67.5498,65.6913,67.2607,115196.95523174,0
+GPI.US,D,20190411,000000,67.3103,67.8887,66.718,67.2905,153908.52528665,0
+GPI.US,D,20190412,000000,67.8023,69.2185,67.5698,68.2754,184166.21449731,0
+GPI.US,D,20190415,000000,68.2754,68.3887,67.1225,67.2706,112523.54873291,0
+GPI.US,D,20190416,000000,67.8799,69.9997,67.6959,69.8944,181293.58538396,0
+GPI.US,D,20190417,000000,69.951,70.9022,68.9433,69.8259,173346.8166494,0
+GPI.US,D,20190418,000000,69.6151,70.1171,68.9582,69.8944,87651.913337915,0
+GPI.US,D,20190422,000000,69.7295,69.951,67.0957,67.6861,143775.33866651,0
+GPI.US,D,20190423,000000,67.9276,70.602,67.1056,70.292,222561.84565848,0
+GPI.US,D,20190424,000000,70.5524,73.1205,70.282,72.3155,270601.66247689,0
+GPI.US,D,20190425,000000,72.7497,75.0665,69.8169,73.9146,259910.04883123,0
+GPI.US,D,20190426,000000,73.6423,77.236,73.0321,76.9558,279319.16112418,0
+GPI.US,D,20190429,000000,76.8107,76.926,74.8339,75.4452,199129.04025721,0
+GPI.US,D,20190430,000000,75.6857,76.0454,74.3599,75.8516,200355.56736375,0
+GPI.US,D,20190501,000000,76.2978,76.8743,74.7127,75.0366,204462.77298219,0
+GPI.US,D,20190502,000000,75.1142,75.3288,73.7973,74.4284,103213.41311618,0
+GPI.US,D,20190503,000000,74.7266,76.0276,74.4573,75.5595,126261.85973592,0
+GPI.US,D,20190506,000000,75.0665,79.0867,73.998,77.3634,224028.8485472,0
+GPI.US,D,20190507,000000,76.8405,77.569,76.0276,76.8991,215189.6027466,0
+GPI.US,D,20190508,000000,76.7123,77.3236,75.9779,76.0813,108168.82410855,0
+GPI.US,D,20190509,000000,75.2712,75.8705,73.9335,75.4252,151956.54613433,0
+GPI.US,D,20190510,000000,75.3189,75.9579,73.9046,75.5326,119871.64344911,0
+GPI.US,D,20190513,000000,74.4373,74.8339,72.0938,73.3709,144571.22294976,0
+GPI.US,D,20190514,000000,73.69,74.5626,72.5232,74.3201,187753.22773341,0
+GPI.US,D,20190515,000000,73.8172,75.1043,73.1384,74.7564,138605.61243732,0
+GPI.US,D,20190516,000000,74.9522,75.6857,74.2922,75.2891,135767.19326789,0
+GPI.US,D,20190517,000000,74.6878,75.2791,74.0796,74.1938,92437.280785571,0
+GPI.US,D,20190520,000000,73.4008,74.003,72.2658,72.9764,192491.30496449,0
+GPI.US,D,20190521,000000,73.5002,74.9522,72.8681,74.9422,113038.71024116,0
+GPI.US,D,20190522,000000,74.2723,75.2414,72.8968,73.5846,124489.98587651,0
+GPI.US,D,20190523,000000,73.0907,73.6721,71.8702,73.2258,132574.60056152,0
+GPI.US,D,20190524,000000,73.8272,74.8637,73.3908,74.0796,107800.56412415,0
+GPI.US,D,20190528,000000,74.1461,75.2712,73.2735,73.3511,153530.20355403,0
+GPI.US,D,20190529,000000,72.5858,72.6455,70.1171,72.1604,137732.25269288,0
+GPI.US,D,20190530,000000,72.3254,73.2358,72.2369,73.1682,166688.95786026,0
+GPI.US,D,20190531,000000,71.0205,71.5055,67.871,70.1658,276896.29215573,0
+GPI.US,D,20190603,000000,70.447,74.0915,70.447,73.4117,135471.37787057,0
+GPI.US,D,20190604,000000,74.1591,76.8435,73.7457,76.5503,129366.91523286,0
+GPI.US,D,20190605,000000,76.3485,76.7253,72.8184,73.2358,208090.03321113,0
+GPI.US,D,20190606,000000,73.2358,74.2515,72.0809,73.9176,174852.0541813,0
+GPI.US,D,20190607,000000,74.3142,74.9671,73.0321,73.1106,199264.87385802,0
+GPI.US,D,20190610,000000,73.0022,74.4224,73.0022,74.2853,135285.23552873,0
+GPI.US,D,20190611,000000,74.9949,76.755,74.8021,75.0536,162590.8078152,0
+GPI.US,D,20190612,000000,75.2683,75.4719,73.0569,75.4432,119829.38410664,0
+GPI.US,D,20190613,000000,75.7731,75.9977,74.0727,75.616,119455.08707331,0
+GPI.US,D,20190614,000000,75.5683,76.6368,74.9184,75.1699,133531.4728161,0
+GPI.US,D,20190617,000000,75.5018,77.1139,75.4919,76.0553,98968.361547291,0
+GPI.US,D,20190618,000000,76.2988,77.6576,75.8218,76.1797,165746.17205319,0
+GPI.US,D,20190619,000000,76.1011,76.5205,74.4523,76.0076,149064.79969938,0
+GPI.US,D,20190620,000000,76.8336,76.8584,75.2971,76.2889,149799.30731856,0
+GPI.US,D,20190621,000000,76.1995,76.9787,75.317,75.5018,354279.18527271,0
+GPI.US,D,20190624,000000,75.7931,75.9192,74.5198,74.5577,105417.94214852,0
+GPI.US,D,20190625,000000,74.5577,75.4462,73.0321,73.7894,136766.32486492,0
+GPI.US,D,20190626,000000,73.8679,75.8019,73.6443,74.9572,196415.38676555,0
+GPI.US,D,20190627,000000,75.2384,78.1047,75.2384,77.9895,152897.31959176,0
+GPI.US,D,20190628,000000,78.0659,80.0775,77.8344,79.5935,508008.61144125,0
+GPI.US,D,20190701,000000,81.0614,81.9937,79.6322,80.2256,222561.84565848,0
+GPI.US,D,20190702,000000,80.0587,80.1958,78.4655,79.4364,121323.55371551,0
+GPI.US,D,20190703,000000,79.6224,80.6718,78.4943,80.01,70341.68172112,0
+GPI.US,D,20190705,000000,79.4851,81.0714,78.854,79.2249,87680.086232897,0
+GPI.US,D,20190708,000000,78.9227,79.6999,77.7947,78.1047,99417.115517361,0
+GPI.US,D,20190709,000000,78.5818,79.4554,77.726,78.9027,151744.24324713,0
+GPI.US,D,20190710,000000,79.4275,79.835,77.9318,77.9795,137320.72719117,0
+GPI.US,D,20190711,000000,78.1932,79.2726,77.7598,78.2607,245760.21232652,0
+GPI.US,D,20190712,000000,78.4754,80.5645,78.4754,79.2626,199238.71331267,0
+GPI.US,D,20190715,000000,79.525,79.6224,77.7847,79.369,180613.41120512,0
+GPI.US,D,20190716,000000,78.9127,80.3796,78.0282,80.01,126234.69301576,0
+GPI.US,D,20190717,000000,80.166,81.0217,79.6999,80.5844,160360.11823752,0
+GPI.US,D,20190718,000000,80.4174,81.1001,79.7873,80.2644,152227.20716111,0
+GPI.US,D,20190719,000000,80.1958,81.9202,80.1958,81.0017,124903.52372786,0
+GPI.US,D,20190722,000000,81.458,82.4499,80.8656,81.0017,146251.53490047,0
+GPI.US,D,20190723,000000,81.8466,84.2477,81.7105,83.3135,213653.17379525,0
+GPI.US,D,20190724,000000,83.1417,85.7783,81.8376,85.5229,261557.15701286,0
+GPI.US,D,20190725,000000,85.7733,86.0865,83.9228,84.5986,301150.13621077,0
+GPI.US,D,20190726,000000,84.9385,86.4452,84.1026,84.2856,308227.56990017,0
+GPI.US,D,20190729,000000,84.7437,87.3288,84.2667,86.2494,343538.26906082,0
+GPI.US,D,20190730,000000,85.0648,85.3182,82.1865,82.9558,309155.26308493,0
+GPI.US,D,20190731,000000,82.6734,83.57,80.9423,81.6061,254823.83511216,0
+GPI.US,D,20190801,000000,81.6061,82.9159,78.1932,80.1958,164785.27509934,0
+GPI.US,D,20190802,000000,80.1262,81.4779,78.3154,79.6412,273215.7046613,0
+GPI.US,D,20190805,000000,77.9517,79.2903,76.9201,79.1364,252116.21866943,0
+GPI.US,D,20190806,000000,79.7685,80.5645,78.8929,80.2355,127290.17040277,0
+GPI.US,D,20190807,000000,79.6701,80.4661,78.3104,78.7079,218800.76417839,0
+GPI.US,D,20190808,000000,79.0281,80.5257,78.5818,80.4463,213564.63041103,0
+GPI.US,D,20190809,000000,80.4463,80.49,78.9077,79.1949,133278.92293607,0
+GPI.US,D,20190812,000000,79.4364,79.7286,77.7648,78.4277,96053.473091475,0
+GPI.US,D,20190813,000000,80.0298,81.8863,77.9895,80.5257,208565.95390136,0
+GPI.US,D,20190814,000000,78.6493,78.9694,75.317,75.5585,215251.98558548,0
+GPI.US,D,20190815,000000,75.1202,76.0643,72.2042,73.4813,205270.73136328,0
+GPI.US,D,20190816,000000,73.8976,76.5016,73.1205,75.7234,162590.8078152,0
+GPI.US,D,20190819,000000,76.7839,77.259,76.2491,76.7938,232563.22337709,0
+GPI.US,D,20190820,000000,76.444,76.608,75.2484,75.7434,92210.891450895,0
+GPI.US,D,20190821,000000,76.6279,76.6279,74.8021,74.9482,163642.26050292,0
+GPI.US,D,20190822,000000,75.2294,75.5018,74.324,74.8985,122138.55532034,0
+GPI.US,D,20190823,000000,73.1106,74.9383,70.2622,70.5136,290019.83034324,0
+GPI.US,D,20190826,000000,71.4756,72.6335,70.282,72.2529,137433.4187711,0
+GPI.US,D,20190827,000000,72.8671,72.8671,71.4756,71.8365,202821.7018495,0
+GPI.US,D,20190828,000000,71.6038,73.5856,71.6038,72.7786,259359.67120426,0
+GPI.US,D,20190829,000000,73.6443,75.317,73.042,73.6343,197983.00713634,0
+GPI.US,D,20190830,000000,74.1701,74.7663,72.5998,72.8929,148553.66289043,0
+GPI.US,D,20190903,000000,71.9477,72.7856,71.0205,71.3415,245702.86036173,0
+GPI.US,D,20190904,000000,72.3671,73.6641,71.7798,73.1463,163496.36515391,0
+GPI.US,D,20190905,000000,74.2495,76.7173,73.8689,75.6637,286385.52689056,0
+GPI.US,D,20190906,000000,75.5753,76.5126,74.7802,75.2344,118840.3142578,0
+GPI.US,D,20190909,000000,75.6727,79.1959,75.5953,78.8451,307304.90758952,0
+GPI.US,D,20190910,000000,78.4058,84.1126,77.6526,83.9456,227829.1708453,0
+GPI.US,D,20190911,000000,83.731,86.4054,81.6538,86.2573,313202.09821414,0
+GPI.US,D,20190912,000000,85.9661,86.6002,83.6534,85.6442,235259.7718968,0
+GPI.US,D,20190913,000000,85.849,86.8229,84.5022,84.7357,203861.08043937,0
+GPI.US,D,20190916,000000,83.7887,85.0975,83.0303,84.5807,104103.87783258,0
+GPI.US,D,20190917,000000,83.8979,85.177,83.3404,84.6503,117682.20703908,0
+GPI.US,D,20190918,000000,84.8222,84.8222,82.911,84.1623,225175.88784289,0
+GPI.US,D,20190919,000000,84.4336,85.187,83.3404,83.6147,139303.89776295,0
+GPI.US,D,20190920,000000,83.6634,84.7844,83.07,84.0539,266512.56800522,0
+GPI.US,D,20190923,000000,83.4985,87.0197,83.4985,86.307,158643.58399326,0
+GPI.US,D,20190924,000000,87.3109,88.433,85.1075,86.4531,274342.62046058,0
+GPI.US,D,20190925,000000,86.8924,88.5602,85.9364,88.2292,201111.20465416,0
+GPI.US,D,20190926,000000,87.7999,88.1994,86.794,87.2909,244923.07487563,0
+GPI.US,D,20190927,000000,87.622,88.6685,86.961,88.2192,242560.57639642,0
+GPI.US,D,20190930,000000,88.2192,90.6095,88.2192,90.052,196231.25677335,0
+GPI.US,D,20191001,000000,90.0241,91.9612,87.0395,87.3903,326344.75372324,0
+GPI.US,D,20191002,000000,86.6002,86.6002,84.22,85.2625,151135.50748056,0
+GPI.US,D,20191003,000000,84.5519,85.1174,82.4599,83.4785,144576.25382386,0
+GPI.US,D,20191004,000000,83.6534,84.4635,81.8386,84.4535,142109.1131633,0
+GPI.US,D,20191007,000000,83.3991,84.6791,83.1476,83.2052,229003.37686115,0
+GPI.US,D,20191008,000000,82.2681,82.2681,80.4373,80.9113,192557.71250266,0
+GPI.US,D,20191009,000000,81.8098,82.9309,81.1956,81.7512,160864.21182274,0
+GPI.US,D,20191010,000000,81.7512,84.532,81.7512,83.9555,171001.42314215,0
+GPI.US,D,20191011,000000,85.5965,87.8049,84.0739,86.7265,313231.27728394,0
+GPI.US,D,20191014,000000,86.4254,86.4254,84.862,85.5567,121392.97977814,0
+GPI.US,D,20191015,000000,85.8589,88.2093,85.4831,87.2721,178474.28353613,0
+GPI.US,D,20191016,000000,87.3406,89.2985,86.4442,88.6486,103725.55609997,0
+GPI.US,D,20191017,000000,88.8136,89.5739,88.0047,89.4785,122735.21698907,0
+GPI.US,D,20191018,000000,88.9021,90.3223,88.2192,90.1205,121648.54818262,0
+GPI.US,D,20191021,000000,91.175,92.5804,91.0975,92.2484,124862.2705602,0
+GPI.US,D,20191022,000000,91.5547,91.7028,88.6685,89.1953,251912.97135563,0
+GPI.US,D,20191023,000000,89.1664,92.1112,89.1466,91.5934,154385.4521517,0
+GPI.US,D,20191024,000000,95.5937,106.323,93.6537,102.437,536515.55646375,0
+GPI.US,D,20191025,000000,102.617,102.924,98.7761,99.4559,215259.02880922,0
+GPI.US,D,20191028,000000,100.181,102.328,100.181,101.146,266950.25405227,0
+GPI.US,D,20191029,000000,100.986,101.533,100.221,100.798,189458.69405464,0
+GPI.US,D,20191030,000000,100.142,101.185,98.2255,99.0881,134176.43087622,0
+GPI.US,D,20191031,000000,98.9787,99.4857,96.4137,97.01,124699.27023924,0
+GPI.US,D,20191101,000000,97.5576,99.2869,97.0676,98.5704,191481.10544442,0
+GPI.US,D,20191104,000000,99.913,99.913,97.8607,98.8159,215495.47989211,0
+GPI.US,D,20191105,000000,99.4161,100.976,98.1857,98.2443,116797.77937161,0
+GPI.US,D,20191106,000000,97.8806,97.9452,96.7456,97.2326,132991.15693733,0
+GPI.US,D,20191107,000000,98.5207,99.3863,96.4335,96.8917,104097.84078366,0
+GPI.US,D,20191108,000000,97.0001,97.2624,95.4665,96.19,100790.54414774,0
+GPI.US,D,20191111,000000,95.1643,98.137,95.1643,96.5985,88775.810612733,0
+GPI.US,D,20191112,000000,96.9007,98.5207,96.4435,96.5011,105381.71985498,0
+GPI.US,D,20191113,000000,95.3512,96.852,95.0581,96.5588,250757.88266137,0
+GPI.US,D,20191114,000000,98.3974,101.026,98.1469,99.3466,206881.61725137,0
+GPI.US,D,20191115,000000,100.002,100.549,98.5207,98.9093,243430.9176164,0
+GPI.US,D,20191118,000000,99.3565,100.142,98.1032,99.9619,136227.01516098,0
+GPI.US,D,20191119,000000,99.7044,100.371,98.4073,99.7243,114854.85579267,0
+GPI.US,D,20191120,000000,99.436,100.122,97.6739,99.1975,158703.95448251,0
+GPI.US,D,20191121,000000,100.479,100.808,98.9787,100.281,145139.7117235,0
+GPI.US,D,20191122,000000,100.838,100.838,98.5147,99.3763,183657.09003799,0
+GPI.US,D,20191125,000000,99.7841,103.084,99.5553,102.328,188136.58034013,0
+GPI.US,D,20191126,000000,102.487,103.71,101.275,103.034,137103.39342989,0
+GPI.US,D,20191127,000000,103.054,104.306,102.577,103.799,75247.79014727,0
+GPI.US,D,20191129,000000,103.511,103.581,100.848,100.848,49959.598376466,0
+GPI.US,D,20191202,000000,101.016,101.603,99.794,100.172,155747.81285904,0
+GPI.US,D,20191203,000000,98.8755,98.969,97.7326,98.3279,296338.60821777,0
+GPI.US,D,20191204,000000,98.9787,101.802,98.5902,98.7562,224810.64638294,0
+GPI.US,D,20191205,000000,99.5553,100.778,97.6072,97.6739,294060.62842351,0
+GPI.US,D,20191206,000000,99.3565,102.13,99.267,101.374,204271.59976625,0
+GPI.US,D,20191209,000000,100.589,101.156,100.371,100.669,137466.62254019,0
+GPI.US,D,20191210,000000,100.361,101.483,99.8841,100.916,110855.31088005,0
+GPI.US,D,20191211,000000,100.778,104.585,100.419,104.415,133867.53520623,0
+GPI.US,D,20191212,000000,104.147,107.735,103.968,106.88,182685.12516112,0
+GPI.US,D,20191213,000000,106.86,106.86,103.004,103.342,104066.64936421,0
+GPI.US,D,20191216,000000,104.117,104.495,101.136,101.185,136416.17602729,0
+GPI.US,D,20191217,000000,101.782,102.567,100.499,102.259,103661.16091143,0
+GPI.US,D,20191218,000000,102.994,103.421,101.682,102.855,209364.85670906,0
+GPI.US,D,20191219,000000,103.004,103.61,102,102.805,272139.09760306,0
+GPI.US,D,20191220,000000,102.964,103.739,101.334,101.861,397605.07305573,0
+GPI.US,D,20191223,000000,101.463,101.652,97.8707,98.0237,150225.92544257,0
+GPI.US,D,20191224,000000,98.0635,99.4757,97.319,99.0284,56313.592369727,0
+GPI.US,D,20191226,000000,98.8853,99.1081,97.0685,98.1857,68837.450364046,0
+GPI.US,D,20191227,000000,98.2543,99.1478,97.2833,98.63,102152.90485507,0
+GPI.US,D,20191230,000000,98.5207,98.63,96.6482,97.6072,91703.779341219,0
+GPI.US,D,20191231,000000,97.2933,98.8258,97.2933,97.821,112676.48730567,0
+GPI.US,D,20200102,000000,98.4362,99.1278,97.011,98.4263,275263.2704216,0
+GPI.US,D,20200103,000000,95.9048,98.1668,94.2531,96.9314,173435.36003363,0
+GPI.US,D,20200106,000000,95.7587,96.6651,95.0242,95.7777,239043.99539778,0
+GPI.US,D,20200107,000000,95.5619,95.8461,94.7559,95.0441,222993.4946566,0
+GPI.US,D,20200108,000000,94.7708,96.2566,94.1834,94.2629,157327.50732768,0
+GPI.US,D,20200109,000000,95.6206,96.0509,93.9469,94.7609,216056.9254421,0
+GPI.US,D,20200110,000000,94.6426,95.8461,94.1735,95.395,140183.29455631,0
+GPI.US,D,20200113,000000,95.21,98.8258,94.7022,98.7959,183647.02828978,0
+GPI.US,D,20200114,000000,98.7662,99.4062,97.7613,98.1668,299854.1830416,0
+GPI.US,D,20200115,000000,97.9551,98.5604,96.7456,97.3817,282533.88967659,0
+GPI.US,D,20200116,000000,98.1032,100.231,97.9551,99.6944,142861.73192924,0
+GPI.US,D,20200117,000000,100.172,100.629,99.2472,100.371,148287.02656292,0
+GPI.US,D,20200121,000000,99.8342,101.116,99.7143,100.639,382822.35258875,0
+GPI.US,D,20200122,000000,100.639,101.156,100.012,100.659,329882.46439312,0
+GPI.US,D,20200123,000000,100.321,101.92,99.0384,101.712,218898.36313601,0
+GPI.US,D,20200124,000000,101.712,101.712,99.3863,100.559,164981.47918939,0
+GPI.US,D,20200127,000000,98.3477,102.427,98.1132,101.742,208813.47290728,0
+GPI.US,D,20200128,000000,102.378,103.332,101.374,102.229,150670.65471335,0
+GPI.US,D,20200129,000000,102.726,103.223,101.662,102.179,138391.29720049,0
+GPI.US,D,20200130,000000,101.245,102.358,100.381,101.91,120252.98370619,0
+GPI.US,D,20200131,000000,101.782,102.387,98.3776,98.5704,216746.15519434,0
+GPI.US,D,20200203,000000,99.5751,100.946,99.0881,99.5454,237882.86965459,0
+GPI.US,D,20200204,000000,101.185,101.543,99.0584,99.2969,181779.56782241,0
+GPI.US,D,20200205,000000,103.441,103.769,94.7708,97.646,453739.56630736,0
+GPI.US,D,20200206,000000,97.646,98.1668,90.5826,91.2972,628255.55809852,0
+GPI.US,D,20200207,000000,91.7485,92.8427,91.0419,92.4601,352912.79986608,0
+GPI.US,D,20200210,000000,92.4501,93.7044,91.7763,93.1846,210684.95807394,0
+GPI.US,D,20200211,000000,94.2818,95.9475,92.9202,94.8751,221169.29970652,0
+GPI.US,D,20200212,000000,95.699,96.4524,93.3228,93.8415,165886.03035328,0
+GPI.US,D,20200213,000000,93.3804,95.9625,93.2234,95.7677,134859.62357953,0
+GPI.US,D,20200214,000000,95.9763,96.6979,95.5322,96.3928,276055.13000555,0
+GPI.US,D,20200218,000000,97.5775,99.4559,97.313,98.969,380134.85964244,0
+GPI.US,D,20200219,000000,99.7741,103.213,98.6101,102.964,358107.6804658,0
+GPI.US,D,20200220,000000,102.527,106.383,102.517,106.254,380600.71858446,0
+GPI.US,D,20200221,000000,106.134,106.134,103.521,103.829,160543.2420549,0
+GPI.US,D,20200224,000000,99.2769,101.503,98.4948,100.916,181770.51224902,0
+GPI.US,D,20200225,000000,101.364,101.682,97.6649,98.2642,269627.68525037,0
+GPI.US,D,20200226,000000,98.8993,100.062,91.5209,91.6093,271068.52759374,0
+GPI.US,D,20200227,000000,89.057,89.3404,84.0003,84.0589,298887.24903882,0
+GPI.US,D,20200228,000000,81.4272,83.9805,80.3289,83.6664,289311.4832694,0
+GPI.US,D,20200302,000000,84.196,84.196,79.6214,82.105,295969.34205854,0
+GPI.US,D,20200303,000000,82.606,85.2645,80.1908,81.4073,207817.3598347,0
+GPI.US,D,20200304,000000,82.7231,86.5118,81.7114,86.2464,515827.59597358,0
+GPI.US,D,20200305,000000,84.6483,85.0697,82.4976,83.9407,297360.88183568,0
+GPI.US,D,20200306,000000,80.6718,81.6827,78.4347,80.0527,383215.76694368,0
+GPI.US,D,20200309,000000,68.0478,71.7868,66.7528,67.2935,497865.36307291,0
+GPI.US,D,20200310,000000,71.587,71.9159,63.2177,64.621,640070.06284418,0
+GPI.US,D,20200311,000000,62.021,64.4539,58.8387,59.9488,452903.43503129,0
+GPI.US,D,20200312,000000,55.1097,55.1495,49.0829,49.9367,478997.57283354,0
+GPI.US,D,20200313,000000,52.4402,53.435,47.6686,50.7904,356361.96715173,0
+GPI.US,D,20200316,000000,42.5444,45.8528,39.4922,39.7674,470679.5255901,0
+GPI.US,D,20200317,000000,40.8467,41.5127,36.2233,37.7341,647788.42989443,0
+GPI.US,D,20200318,000000,34.8667,34.8667,25.7729,31.7956,644888.63406092,0
+GPI.US,D,20200319,000000,31.1775,43.2709,30.775,42.447,624142.31543115,0
+GPI.US,D,20200320,000000,42.6428,46.7067,39.8548,40.9829,1017600.9420504,0
+GPI.US,D,20200323,000000,40.65,41.4738,37.6157,39.4425,379724.34031556,0
+GPI.US,D,20200324,000000,42.2312,45.0867,42.0275,44.4585,434195.62658842,0
+GPI.US,D,20200325,000000,45.0867,50.5846,43.2709,48.7271,382550.68538714,0
+GPI.US,D,20200326,000000,48.7867,51.979,47.0833,50.3381,497495.09073887,0
+GPI.US,D,20200327,000000,47.8058,48.5145,45.2545,45.5189,360057.64726848,0
+GPI.US,D,20200330,000000,44.9893,45.4702,42.7112,43.6345,703445.99628101,0
+GPI.US,D,20200331,000000,43.4577,45.6829,43.1525,43.4477,288722.87099924,0
+GPI.US,D,20200401,000000,41.3774,42.1318,38.9615,40.2484,352192.37869439,0
+GPI.US,D,20200402,000000,39.4525,42.4947,35.5455,37.2828,307785.85915385,0
+GPI.US,D,20200403,000000,36.8018,38.1365,33.5628,35.0148,443139.51457039,0
+GPI.US,D,20200406,000000,37.253,41.3974,37.253,40.7286,600132.97185756,0
+GPI.US,D,20200407,000000,44.1156,48.1786,43.3791,44.3203,448648.32171419,0
+GPI.US,D,20200408,000000,45.2545,50.4077,44.1841,49.6902,371605.51568663,0
+GPI.US,D,20200409,000000,51.5457,57.5249,49.9516,52.0665,571843.36059636,0
+GPI.US,D,20200413,000000,53.4221,53.7153,49.3274,50.8003,180721.07191094,0
+GPI.US,D,20200414,000000,52.8228,54.2172,50.5359,52.0267,318099.1510669,0
+GPI.US,D,20200415,000000,48.4648,49.2678,45.5279,46.3727,312359.92988914,0
+GPI.US,D,20200416,000000,46.5694,46.7254,44.7238,46.0785,207783.14989079,0
+GPI.US,D,20200417,000000,48.6506,50.5747,47.4639,49.0243,277617.71950224,0
+GPI.US,D,20200420,000000,47.6289,48.4746,45.8787,46.658,186739.00351406,0
+GPI.US,D,20200421,000000,44.3302,46.0199,43.7121,44.2041,335546.22245932,0
+GPI.US,D,20200422,000000,45.1751,45.4702,41.8177,42.4568,428287.36804077,0
+GPI.US,D,20200423,000000,43.4288,46.628,42.5911,45.3808,417492.11838856,0
+GPI.US,D,20200424,000000,45.2248,48.5532,44.7438,47.9937,299252.49049876,0
+GPI.US,D,20200427,000000,48.4051,52.3716,48.4051,51.1423,296130.33002986,0
+GPI.US,D,20200428,000000,53.274,57.8081,51.5258,51.998,398331.53127634,0
+GPI.US,D,20200429,000000,54.4617,59.6646,54.0344,57.8568,346466.23778931,0
+GPI.US,D,20200430,000000,56.4445,56.9553,53.3038,55.551,254068.19782175,0
+GPI.US,D,20200501,000000,53.3138,54.2947,50.2696,52.9014,299590.56523855,0
+GPI.US,D,20200504,000000,51.8319,53.3824,50.8003,52.7234,214584.8916793,0
+GPI.US,D,20200505,000000,57.2494,59.8394,52.4402,53.4301,422608.51735226,0
+GPI.US,D,20200506,000000,54.5501,54.5501,48.6685,48.8165,389418.83471383,0
+GPI.US,D,20200507,000000,49.7199,50.8202,49.1902,50.0549,250792.09260527,0
+GPI.US,D,20200508,000000,51.5656,53.8623,51.2118,53.4122,256797.95011054,0
+GPI.US,D,20200511,000000,53.0475,53.0475,50.0251,51.0359,204009.99431284,0
+GPI.US,D,20200512,000000,51.6928,52.2136,46.137,46.2743,329353.21643739,0
+GPI.US,D,20200513,000000,45.7058,45.8578,42.0524,43.3006,283983.78759334,0
+GPI.US,D,20200514,000000,41.6111,45.7157,40.8368,45.2933,303906.04904489,0
+GPI.US,D,20200515,000000,44.9296,45.5776,44.0758,45.028,181282.51746094,0
+GPI.US,D,20200518,000000,47.3546,54.3236,46.137,53.9607,472265.25710767,0
+GPI.US,D,20200519,000000,53.9607,57.3281,51.2415,53.6666,303378.81343881,0
+GPI.US,D,20200520,000000,55.6604,60.1168,55.3264,58.5266,304577.16765036,0
+GPI.US,D,20200521,000000,58.5763,63.8458,57.7694,61.6572,461498.18035044,0
+GPI.US,D,20200522,000000,62.0787,63.2972,60.3503,61.9823,276126.56841783,0
+GPI.US,D,20200526,000000,66.3981,68.6869,63.5615,67.6652,319291.46822953,0
+GPI.US,D,20200527,000000,70.2562,73.5449,68.4106,69.4502,513312.15892162,0
+GPI.US,D,20200528,000000,70.3546,70.3546,65.2809,65.7222,212818.048694,0
+GPI.US,D,20200529,000000,64.1996,65.3674,60.7639,61.7845,204351.08757709,0
+GPI.US,D,20200601,000000,62.2655,64.0286,60.7052,61.2646,331455.115638,0
+GPI.US,D,20200602,000000,62.6868,65.2411,62.0935,64.298,289792.43483374,0
+GPI.US,D,20200603,000000,67.2935,74.0657,66.4378,73.0648,387670.10287529,0
+GPI.US,D,20200604,000000,71.8265,73.4475,69.644,71.8463,248777.73061405,0
+GPI.US,D,20200605,000000,77.3742,79.6214,75.3517,75.7731,409303.86769701,0
+GPI.US,D,20200608,000000,77.4131,79.1305,74.6828,74.9393,281014.5656972,0
+GPI.US,D,20200609,000000,73.1135,74.6729,70.8754,73.7298,217360.92800985,0
+GPI.US,D,20200610,000000,73.1513,73.1513,67.3501,67.6552,293166.13900783,0
+GPI.US,D,20200611,000000,63.002,65.5433,61.3333,62.4336,280413.87932919,0
+GPI.US,D,20200612,000000,66.1526,66.8124,62.1384,64.7801,162393.59755033,0
+GPI.US,D,20200615,000000,60.9507,68.5975,60.9507,67.7636,209317.56649248,0
+GPI.US,D,20200616,000000,72.9267,73.4872,67.7933,68.3817,232677.92730667,0
+GPI.US,D,20200617,000000,69.2275,69.2275,65.7709,66.0542,193305.30039451,0
+GPI.US,D,20200618,000000,64.5813,67.5221,64.5236,66.0242,201509.64988319,0
+GPI.US,D,20200619,000000,67.9881,67.9881,62.3342,63.4243,619048.05231351,0
+GPI.US,D,20200622,000000,62.7962,64.6408,61.9027,64.1499,245671.66894229,0
+GPI.US,D,20200623,000000,65.6228,65.6228,62.5697,63.6599,244687.62996756,0
+GPI.US,D,20200624,000000,62.522,62.5507,56.6114,57.1323,566742.05425497,0
+GPI.US,D,20200625,000000,56.6611,57.8568,54.7718,57.6133,433467.15601818,0
+GPI.US,D,20200626,000000,61.863,64.121,59.8793,62.1761,536418.96368096,0
+GPI.US,D,20200629,000000,63.4144,64.8288,61.6772,64.1797,282762.29136091,0
+GPI.US,D,20200630,000000,63.7971,65.4548,63.4144,64.7601,269883.25365486,0
+GPI.US,D,20200701,000000,64.7801,67.4087,62.3639,62.4733,252359.71297605,0
+GPI.US,D,20200702,000000,64.4739,66.1138,62.531,63.2475,207519.53208774,0
+GPI.US,D,20200706,000000,64.9072,65.3972,62.6381,63.7086,214984.34308315,0
+GPI.US,D,20200707,000000,63.1281,64.601,62.4136,64.0813,220412.65624129,0
+GPI.US,D,20200708,000000,64.4938,66.5739,63.64,66.0342,215405.93033306,0
+GPI.US,D,20200709,000000,65.6029,66.1526,61.363,62.5984,186861.75684219,0
+GPI.US,D,20200710,000000,63.1978,65.7222,62.5477,64.6607,333501.67522348,0
+GPI.US,D,20200713,000000,66.1625,68.1075,64.4362,65.3405,316083.78290087,0
+GPI.US,D,20200714,000000,64.9837,70.1091,64.5961,69.961,353557.7579262,0
+GPI.US,D,20200715,000000,72.4168,74.2218,71.1686,73.1036,232808.73003337,0
+GPI.US,D,20200716,000000,72.4854,74.498,70.7869,71.3255,191143.03070464,0
+GPI.US,D,20200717,000000,71.4647,71.8463,69.2415,70.9618,158208.91647068,0
+GPI.US,D,20200720,000000,70.5901,71.4926,68.5576,69.6986,142021.57595388,0
+GPI.US,D,20200721,000000,70.933,73.6234,70.6786,72.7786,149030.58975547,0
+GPI.US,D,20200722,000000,73.526,81.7214,73.4823,81.2502,503446.61480381,0
+GPI.US,D,20200723,000000,81.467,84.9812,81.467,82.8792,410222.50530839,0
+GPI.US,D,20200724,000000,81.6428,85.1194,81.6428,83.6366,270058.32807367,0
+GPI.US,D,20200727,000000,83.4298,87.5841,81.7214,86.4244,350658.96826752,0
+GPI.US,D,20200728,000000,85.8747,87.445,83.9705,84.1573,285976.01373849,0
+GPI.US,D,20200729,000000,85.2744,88.2352,84.1056,87.4847,305971.72595197,0
+GPI.US,D,20200730,000000,94.1307,94.1307,84.5349,88.2202,627880.25489037,0
+GPI.US,D,20200731,000000,88.7788,89.0502,79.1802,82.4776,361009.48864895,0
+GPI.US,D,20200803,000000,84.4018,87.5344,83.6753,87.0137,326569.13070827,0
+GPI.US,D,20200804,000000,87.3268,90.2239,84.5102,87.131,219451.75928744,0
+GPI.US,D,20200805,000000,89.1037,90.9395,87.6895,90.5856,315225.51577873,0
+GPI.US,D,20200806,000000,90.1145,91.2933,89.0362,89.1923,223340.62496978,0
+GPI.US,D,20200807,000000,88.8285,90.5359,88.0931,90.4286,177512.38040745,0
+GPI.US,D,20200810,000000,90.7734,91.3321,87.3466,87.5644,275674.79592329,0
+GPI.US,D,20200811,000000,90.0161,92.3826,88.4955,89.6634,317846.60118688,0
+GPI.US,D,20200812,000000,91.342,95.22,91.0169,92.8248,316309.16606072,0
+GPI.US,D,20200813,000000,92.3527,93.7868,90.6532,92.2553,120360.64441201,0
+GPI.US,D,20200814,000000,91.3917,94.2192,90.8708,93.7769,169987.1989228,0
+GPI.US,D,20200817,000000,93.8842,95.6713,92.805,94.8941,207347.47619339,0
+GPI.US,D,20200818,000000,94.7688,96.6333,93.3884,94.9835,228999.35216188,0
+GPI.US,D,20200819,000000,95.22,95.6613,93.2561,93.59,214073.75487034,0
+GPI.US,D,20200820,000000,92.2553,93.3058,91.489,91.8628,159586.36980034,0
+GPI.US,D,20200821,000000,91.2048,91.666,89.3294,90.3412,289749.16931644,0
+GPI.US,D,20200824,000000,91.7743,91.7743,89.1237,91.3618,373641.00734908,0
+GPI.US,D,20200825,000000,91.5964,91.656,89.0213,90.036,114770.33710772,0
+GPI.US,D,20200826,000000,90.1841,90.6006,85.8549,86.8756,273091.94515834,0
+GPI.US,D,20200827,000000,88.2302,89.8115,86.9054,87.6298,311097.18048905,0
+GPI.US,D,20200828,000000,89.0362,91.8528,88.3286,90.1344,181606.50575323,0
+GPI.US,D,20200831,000000,89.3394,90.0897,84.044,84.8521,257847.39044862,0
+GPI.US,D,20200901,000000,84.0489,90.045,83.6773,89.6733,170191.45241142,0
+GPI.US,D,20200902,000000,89.3682,89.9734,86.7374,89.1823,133916.83777246,0
+GPI.US,D,20200903,000000,88.9766,90.055,85.8747,86.4919,189091.44024505,0
+GPI.US,D,20200904,000000,88.7888,89.2518,85.5805,88.103,131913.54370428,0
+GPI.US,D,20200908,000000,88.1905,89.6484,86.2266,87.6995,184647.16606165,0
+GPI.US,D,20200909,000000,88.5353,90.3024,87.0336,89.8213,109639.85169654,0
+GPI.US,D,20200910,000000,90.6552,91.4215,87.926,88.2889,115260.34424545,0
+GPI.US,D,20200911,000000,88.7788,88.8872,85.6392,86.336,67903.720130356,0
+GPI.US,D,20200914,000000,87.6298,91.2545,87.0624,90.8411,210762.43353514,0
+GPI.US,D,20200915,000000,92.3239,94.2291,90.3988,93.0206,216124.3391551,0
+GPI.US,D,20200916,000000,94.081,94.2092,89.3881,89.6832,182195.11802339,0
+GPI.US,D,20200917,000000,88.3286,92.1768,87.2274,90.526,185893.8166646,0
+GPI.US,D,20200918,000000,92.0774,92.4313,88.0145,88.3484,334183.86175198,0
+GPI.US,D,20200921,000000,85.4126,85.8747,81.8486,83.3205,192322.2675946,0
+GPI.US,D,20200922,000000,84.3721,87.3765,84.3721,86.6788,122102.33302679,0
+GPI.US,D,20200923,000000,87.6795,88.8484,84.4208,84.5102,154443.8102913,0
+GPI.US,D,20200924,000000,82.9389,83.7618,80.8389,82.2918,167171.92177424,0
+GPI.US,D,20200925,000000,82.2918,83.5442,80.9163,82.8295,98964.336848007,0
+GPI.US,D,20200928,000000,84.6682,88.416,84.6682,87.7194,159559.20308018,0
+GPI.US,D,20200929,000000,87.5147,87.5147,83.2808,85.3241,126771.99037006,0
+GPI.US,D,20200930,000000,85.512,87.436,85.512,86.7672,123266.47729444,0
+GPI.US,D,20201001,000000,87.5544,91.3221,85.2546,91.0568,269553.22831364,0
+GPI.US,D,20201002,000000,87.7392,95.9257,87.7392,95.543,157445.22978171,0
+GPI.US,D,20201005,000000,96.9274,101.295,96.4961,100.122,235739.71728631,0
+GPI.US,D,20201006,000000,109.931,120.943,108.958,116.451,1061378.602328,0
+GPI.US,D,20201007,000000,119.284,125.703,118.28,121.937,531549.07754835,0
+GPI.US,D,20201008,000000,124.094,125.545,120.307,124.988,294427.88223309,0
+GPI.US,D,20201009,000000,126.102,126.618,121.5,122.334,220676.27404434,0
+GPI.US,D,20201012,000000,122.782,124.729,121.092,121.351,129119.39622695,0
+GPI.US,D,20201013,000000,118.022,121.699,117.475,120.258,160253.46370652,0
+GPI.US,D,20201014,000000,121.281,122.225,119.075,119.701,169096.73420641,0
+GPI.US,D,20201015,000000,117.942,125.703,117.942,124.242,194092.12910436,0
+GPI.US,D,20201016,000000,124.462,125.645,119.89,123.278,119996.40912689,0
+GPI.US,D,20201019,000000,124.442,128.348,120.715,121.062,295659.44021374,0
+GPI.US,D,20201020,000000,122.871,126.996,120.615,126.38,299829.02867108,0
+GPI.US,D,20201021,000000,127.404,132.561,127.404,132.521,425384.55368281,0
+GPI.US,D,20201022,000000,133.525,133.843,123.02,123.687,361667.52698173,0
+GPI.US,D,20201023,000000,123.507,124.462,119.144,120.019,287459.11542434,0
+GPI.US,D,20201026,000000,117.793,117.793,112.028,115.11,350911.51814754,0
+GPI.US,D,20201027,000000,114.116,114.116,109.256,109.275,231414.17173176,0
+GPI.US,D,20201028,000000,105.369,108.559,104.783,107,273477.3101147,0
+GPI.US,D,20201029,000000,106.254,107.994,100.798,105.499,315343.23823277,0
+GPI.US,D,20201030,000000,103.888,106.721,102.259,104.127,216446.31509775,0
+GPI.US,D,20201102,000000,106.244,109.256,106.244,109.046,185569.8283723,0
+GPI.US,D,20201103,000000,111.76,117.058,110.517,112.665,188975.73014066,0
+GPI.US,D,20201104,000000,109.464,113.32,107.824,111.124,124112.67031872,0
+GPI.US,D,20201105,000000,112.813,115.04,112.376,112.783,164363.68784943,0
+GPI.US,D,20201106,000000,113.459,114.036,109.663,109.693,90503.412780021,0
+GPI.US,D,20201109,000000,114.473,122.404,114.026,114.304,253658.68466969,0
+GPI.US,D,20201110,000000,116.152,123.726,114.623,120.824,220127.90876701,0
+GPI.US,D,20201111,000000,120.913,120.913,114.781,117.048,204411.45806634,0
+GPI.US,D,20201112,000000,115.685,115.904,111.273,112.903,244197.62282984,0
+GPI.US,D,20201113,000000,114.175,116.521,112.962,115.487,243177.36156156,0
+GPI.US,D,20201116,000000,116.868,119.244,114.682,118.677,422638.70259688,0
+GPI.US,D,20201117,000000,117.663,120.685,115.617,119.293,118111.84368756,0
+GPI.US,D,20201118,000000,119.751,124.094,118.995,119.462,129498.72413439,0
+GPI.US,D,20201119,000000,119.751,121.132,116.649,118.757,159666.863786,0
+GPI.US,D,20201120,000000,118.012,119.939,116.252,118.667,112688.56140352,0
+GPI.US,D,20201123,000000,119.949,123.16,119.91,122.474,135127.26608186,0
+GPI.US,D,20201124,000000,122.861,131.875,122.861,128.855,239560.16308084,0
+GPI.US,D,20201125,000000,127.086,127.086,119.651,122.324,131509.06142632,0
+GPI.US,D,20201127,000000,121.758,123.657,118.1,119.164,87694.172680388,0
+GPI.US,D,20201130,000000,118.489,119.084,114.781,116.928,229491.37164924,0
+GPI.US,D,20201201,000000,119.214,124.68,116.829,122.424,226922.60733177,0
+GPI.US,D,20201202,000000,121.152,123.765,118.2,123.04,274717.92366873,0
+GPI.US,D,20201203,000000,123.795,128.536,123.785,124.739,154549.45864748,0
+GPI.US,D,20201204,000000,124.859,126.36,123.398,124.591,108319.75033167,0
+GPI.US,D,20201207,000000,124.223,125.903,121.043,123.04,297597.33291857,0
+GPI.US,D,20201208,000000,121.927,124.104,121.927,123.388,105370.65193195,0
+GPI.US,D,20201209,000000,124.531,125.913,122.126,123.02,144633.60578864,0
+GPI.US,D,20201210,000000,122.026,122.772,118.3,118.647,164424.05833868,0
+GPI.US,D,20201211,000000,117.872,121.251,116.719,120.377,143948.40073569,0
+GPI.US,D,20201214,000000,123.01,123.19,117.345,117.445,391518.7215648,0
+GPI.US,D,20201215,000000,118.727,120.625,118.091,119.244,223589.15015051,0
+GPI.US,D,20201216,000000,120.049,121.152,118.061,120.108,170865.58954135,0
+GPI.US,D,20201217,000000,120.476,123.378,118.518,123.13,113913.07616042,0
+GPI.US,D,20201218,000000,123.468,125.605,116.142,116.262,540394.36039788,0
+GPI.US,D,20201221,000000,114.811,119.532,113.36,118.469,218065.2503844,0
+GPI.US,D,20201222,000000,119.482,120.407,117.465,117.813,267506.66872816,0
+GPI.US,D,20201223,000000,118.816,120.486,117.773,118.489,123783.65115233,0
+GPI.US,D,20201224,000000,118.21,119.194,116.571,116.868,129080.15540894,0
+GPI.US,D,20201228,000000,118.091,125.565,116.61,123.755,248122.71080572,0
+GPI.US,D,20201229,000000,124.084,124.272,120.605,123.18,152484.78791524,0
+GPI.US,D,20201230,000000,123.338,129.57,123.338,127.771,116589.50118371,0
+GPI.US,D,20201231,000000,128.586,131.26,125.186,129.053,121507.68370771,0
+GPI.US,D,20210104,000000,129.162,131.359,118.379,122.454,220314.05110885,0
+GPI.US,D,20210105,000000,122.036,126.33,121.222,125.763,150732.03137743,0
+GPI.US,D,20210106,000000,128.566,141.079,128.566,139.399,464389.92678538,0
+GPI.US,D,20210107,000000,139.995,146.406,139.081,145.412,243583.85618916,0
+GPI.US,D,20210108,000000,146.128,147.53,141.218,144.091,166539.03781197,0
+GPI.US,D,20210111,000000,141.913,145.532,140.552,144.915,151210.97059212,0
+GPI.US,D,20210112,000000,145.651,160.061,145.492,151.873,408032.06272353,0
+GPI.US,D,20210113,000000,150.471,151.783,142.719,146.863,188605.45780661,0
+GPI.US,D,20210114,000000,148.085,154.814,148.085,150.372,252087.03959962,0
+GPI.US,D,20210115,000000,148.592,150.719,145.015,149.526,225427.43154809,0
+GPI.US,D,20210119,000000,152.17,152.17,145.392,146.346,178560.81457071,0
+GPI.US,D,20210120,000000,146.873,150.57,145.372,148.145,214585.89785412,0
+GPI.US,D,20210121,000000,148.145,152.568,146.654,151.037,152209.09601434,0
+GPI.US,D,20210122,000000,148.691,155.102,147.678,153.83,182600.60647617,0
+GPI.US,D,20210125,000000,152.767,154.407,146.476,149.865,273580.94612124,0
+GPI.US,D,20210126,000000,152.32,152.876,147.648,149.626,114931.32507905,0
+GPI.US,D,20210127,000000,142.6,145.213,131.697,139.25,407881.13650042,0
+GPI.US,D,20210128,000000,141.328,143.921,134.619,141.725,285166.04300776,0
+GPI.US,D,20210129,000000,141.188,141.765,133.456,135.434,243163.27511407,0
+GPI.US,D,20210201,000000,136.765,142.58,136.437,141.506,250930.94473053,0
+GPI.US,D,20210202,000000,143.077,143.604,133.833,136.656,180987.70823845,0
+GPI.US,D,20210203,000000,137.471,141.337,133.098,140.075,256565.52372693,0
+GPI.US,D,20210204,000000,132.839,143.216,128.218,142.172,361578.98359751,0
+GPI.US,D,20210205,000000,142.947,148.931,141.238,145.671,279545.55045886,0
+GPI.US,D,20210208,000000,146.336,156.782,145.095,156.623,311487.57631951,0
+GPI.US,D,20210209,000000,156.563,159.327,153.492,154.665,113680.64977682,0
+GPI.US,D,20210210,000000,154.794,155.003,148.037,148.612,142594.08942692,0
+GPI.US,D,20210211,000000,149.139,152.051,146.088,151.336,153534.22825332,0
+GPI.US,D,20210212,000000,149.905,152.936,149.099,151.981,117211.31722296,0
+GPI.US,D,20210216,000000,153.79,156.166,149.388,150.182,147135.96256794,0
+GPI.US,D,20210217,000000,148.632,149.021,143.504,144.468,208131.28637878,0
+GPI.US,D,20210218,000000,143.057,145.134,139.538,141.666,171416.97334314,0
+GPI.US,D,20210219,000000,142.262,147.569,141.883,146.366,160724.35352265,0
+GPI.US,D,20210222,000000,146.138,149.556,143.851,144.865,144528.96360728,0
+GPI.US,D,20210223,000000,143.594,148.224,139.698,147.033,167406.36050749,0
+GPI.US,D,20210224,000000,148.284,156.891,147.43,155.162,132341.16800311,0
+GPI.US,D,20210225,000000,155.728,156.464,145.829,148.801,215938.19681325,0
+GPI.US,D,20210226,000000,150.442,154.814,147.023,150.322,186612.22548664,0
+GPI.US,D,20210301,000000,153.91,157.1,152.091,154.814,110433.72363014,0
+GPI.US,D,20210302,000000,154.536,154.963,149.715,149.845,244720.83373665,0
+GPI.US,D,20210303,000000,150.909,155.908,149.935,149.935,134909.93232057,0
+GPI.US,D,20210304,000000,148.404,151.783,142.719,147.688,141053.63577629,0
+GPI.US,D,20210305,000000,150.113,155.579,148.444,154.993,278321.03570196,0
+GPI.US,D,20210308,000000,156.792,162.546,153.83,160.131,472033.83689889,0
+GPI.US,D,20210309,000000,162.903,164.087,156.116,158.59,326137.48171015,0
+GPI.US,D,20210310,000000,160.965,168.807,159.982,166.065,179354.68650432,0
+GPI.US,D,20210311,000000,168.132,169.831,158.283,169.751,306168.93621684,0
+GPI.US,D,20210312,000000,170.288,172.604,167.694,171.133,102159.94807882,0
+GPI.US,D,20210315,000000,170.448,171.432,166.662,171.292,146491.00450782,0
+GPI.US,D,20210316,000000,170.189,170.189,163.789,165.478,113521.67415513,0
+GPI.US,D,20210317,000000,168.013,171.252,164.654,171.114,93475.653200622,0
+GPI.US,D,20210318,000000,170.318,171.709,162.279,163.57,98524.638451324,0
+GPI.US,D,20210319,000000,164.474,166.085,159.962,162.019,334173.80000377,0
+GPI.US,D,20210322,000000,162.516,163.49,151.763,155.44,132472.97690463,0
+GPI.US,D,20210323,000000,152.061,154.754,146.486,148.354,171064.81215586,0
+GPI.US,D,20210324,000000,150.55,152.021,143.374,143.454,173730.16925613,0
+GPI.US,D,20210325,000000,142.033,152.846,141.328,151.256,173018.80365783,0
+GPI.US,D,20210326,000000,153.751,156.106,151.166,155.798,102243.46058894,0
+GPI.US,D,20210329,000000,155.46,158.69,148.622,148.841,128019.64714784,0
+GPI.US,D,20210330,000000,149.825,156.911,147.967,156.136,121702.88162294,0
+GPI.US,D,20210331,000000,156.523,158.57,154.148,155.599,178626.21593406,0
+GPI.US,D,20210401,000000,156.295,156.662,152.27,154.456,125863.41450689,0
+GPI.US,D,20210405,000000,156.852,157.219,153.204,155.331,87633.802191141,0
+GPI.US,D,20210406,000000,153.741,156.404,152.846,153.999,78402.148210433,0
+GPI.US,D,20210407,000000,153.87,154.019,149.895,151.932,110635.96476912,0
+GPI.US,D,20210408,000000,151.584,154.993,150.56,154.874,100438.38296046,0
+GPI.US,D,20210409,000000,155.748,161.374,155.49,161.165,121659.61610564,0
+GPI.US,D,20210412,000000,161.165,162.089,159.187,161.742,49643.65948274,0
+GPI.US,D,20210413,000000,162.416,163.53,155.967,157.259,86522.985188994,0
+GPI.US,D,20210414,000000,158.093,163.62,157.438,162.686,77363.775795383,0
+GPI.US,D,20210415,000000,163.61,163.61,158.72,162.099,80112.645405769,0
+GPI.US,D,20210416,000000,163.7,166.293,160.251,163.45,106142.38801949,0
+GPI.US,D,20210419,000000,162.706,164.207,158.968,163.39,116754.51385432,0
+GPI.US,D,20210420,000000,163.947,165.388,153.085,156.822,301179.31528056,0
+GPI.US,D,20210421,000000,156.106,161.245,156.106,159.524,117054.35395091,0
+GPI.US,D,20210422,000000,160.221,161.472,154.725,155.271,117028.19340557,0
+GPI.US,D,20210423,000000,156.852,161.949,152.856,160.311,161469.92906485,0
+GPI.US,D,20210426,000000,160.728,165.378,160.728,161.762,71144.609228107,0
+GPI.US,D,20210427,000000,162.666,166.72,161.979,163.48,86815.782061842,0
+GPI.US,D,20210428,000000,163.123,167.257,163.113,166.73,80417.516376467,0
+GPI.US,D,20210429,000000,168.907,170.805,160.508,166.263,137981.78404843,0
+GPI.US,D,20210430,000000,166.392,167.516,161.452,161.871,241968.9456018,0
+GPI.US,D,20210503,000000,165.121,169.653,163.887,164.822,186536.76237508,0
+GPI.US,D,20210504,000000,164.574,167.675,160.031,167.336,71136.559829541,0
+GPI.US,D,20210505,000000,169.424,171.461,166.949,167.973,97063.672611543,0
+GPI.US,D,20210506,000000,169.047,172.565,164.414,172.465,140631.04235156,0
+GPI.US,D,20210507,000000,170.656,172.236,166.512,167.148,131167.96816207,0
+GPI.US,D,20210510,000000,166.462,167.396,162.983,163.838,123067.25467993,0
+GPI.US,D,20210511,000000,160.35,161.722,155.49,160.827,77350.695522712,0
+GPI.US,D,20210512,000000,160.578,162.249,153.234,154.595,156018.47388583,0
+GPI.US,D,20210513,000000,155.351,160.051,154.088,158.57,112165.35049672,0
+GPI.US,D,20210514,000000,160.43,165.855,158.81,164.832,98933.145428563,0
+GPI.US,D,20210517,000000,163.828,168.688,163.4,168.221,126478.18732239,0
+GPI.US,D,20210518,000000,168.4,169.136,164.861,164.981,132674.21186879,0
+GPI.US,D,20210519,000000,160.211,160.688,157.05,159.446,130794.67730356,0
+GPI.US,D,20210520,000000,159.564,161.364,155.241,156.146,115838.8947674,0
+GPI.US,D,20210521,000000,160.588,163.7,158.303,160.141,189285.63198547,0
+GPI.US,D,20210524,000000,160.251,162.805,158.968,162.089,87427.53635288,0
+GPI.US,D,20210525,000000,163.61,166.332,158.62,158.66,125253.67256549,0
+GPI.US,D,20210526,000000,160.818,161.275,158.153,159.008,165420.17141125,0
+GPI.US,D,20210527,000000,161.762,161.762,158.77,159.317,318650.53486869,0
+GPI.US,D,20210528,000000,161.762,161.762,155.42,157.587,259425.07256761,0
+GPI.US,D,20210601,000000,159.137,167.069,157.11,166.472,348072.09280328,0
+GPI.US,D,20210602,000000,166.939,167.316,160.718,161.552,258693.58347289,0
+GPI.US,D,20210603,000000,160.648,161.909,158.333,160.718,82687.446772159,0
+GPI.US,D,20210604,000000,161.969,161.969,156.991,158.363,170888.73156222,0
+GPI.US,D,20210607,000000,158.481,160.051,153.453,154.814,140408.67771617,0
+GPI.US,D,20210608,000000,155.212,158.363,153.294,156.712,125887.56270259,0
+GPI.US,D,20210609,000000,157.139,157.139,153.751,154.824,108348.92940148,0
+GPI.US,D,20210610,000000,156.245,156.245,151.534,151.902,96823.196829376,0
+GPI.US,D,20210611,000000,153.91,156.951,153.572,156.911,161005.07629765,0
+GPI.US,D,20210614,000000,156.911,156.911,149.705,150.302,127797.28251244,0
+GPI.US,D,20210615,000000,151.435,154.138,148.294,153.502,122218.04313118,0
+GPI.US,D,20210616,000000,152.807,154.824,150.302,154.277,153253.50547831,0
+GPI.US,D,20210617,000000,154.476,154.476,146.108,147.131,285399.47556619,0
+GPI.US,D,20210618,000000,143.266,147.23,141.308,142.311,260299.43848687,0
+GPI.US,D,20210621,000000,142.917,149.905,142.917,147.827,172419.12346463,0
+GPI.US,D,20210622,000000,147.887,150.61,145.879,150.272,153280.67219848,0
+GPI.US,D,20210623,000000,151.107,153.651,148.007,152.409,174584.41167897,0
+GPI.US,D,20210624,000000,152.548,153.085,149.596,152.25,212678.19039391,0
+GPI.US,D,20210625,000000,153.254,158.093,152.409,156.205,492070.80228001,0
+GPI.US,D,20210628,000000,156.295,156.295,150.162,151.266,357157.85143497,0
+GPI.US,D,20210629,000000,151.554,152.657,148.751,149.059,141122.0556641,0
+GPI.US,D,20210630,000000,148.552,152.956,148.284,152.597,229677.51399108,0
+GPI.US,D,20210701,000000,153.502,158.71,153.502,157.756,170940.04647808,0
+GPI.US,D,20210702,000000,158.293,160.588,157.08,157.606,150994.64300565,0
+GPI.US,D,20210706,000000,157.597,157.597,147.887,147.897,235448.93276311,0
+GPI.US,D,20210707,000000,146.138,150.402,144.408,148.534,272526.47490906,0
+GPI.US,D,20210708,000000,147.777,163.59,145.025,160.926,383739.98402531,0
+GPI.US,D,20210709,000000,163.977,172.674,163.977,171.739,304133.4445544,0
+GPI.US,D,20210712,000000,170.209,174.651,166.849,169.106,296583.10869922,0
+GPI.US,D,20210713,000000,168.49,169.027,164.931,165.498,176049.40221804,0
+GPI.US,D,20210714,000000,167.109,169.991,165.498,166.175,177493.26308586,0
+GPI.US,D,20210715,000000,165.299,169.921,160.171,162.785,173206.95834932,0
+GPI.US,D,20210716,000000,164.951,165.348,159.057,160.161,183538.36140914,0
+GPI.US,D,20210719,000000,156.325,163.74,155.162,159.794,210587.35911632,0
+GPI.US,D,20210720,000000,160.35,170.507,159.465,167.645,245383.90294354,0
+GPI.US,D,20210721,000000,171.402,179.79,171.084,173.419,322359.2952581,0
+GPI.US,D,20210722,000000,172.405,172.912,167.059,167.635,183543.39228325,0
+GPI.US,D,20210723,000000,169.334,170.755,165.368,166.701,173152.62490899,0
+GPI.US,D,20210726,000000,165.319,167.257,160.985,163.64,223717.94052757,0
+GPI.US,D,20210727,000000,163.273,163.977,160.321,163.63,199364.48516527,0
+GPI.US,D,20210728,000000,165.051,166.552,158.233,163.023,256428.68395131,0
+GPI.US,D,20210729,000000,164.674,168.977,160.34,167.227,229074.81527344,0
+GPI.US,D,20210730,000000,169.254,173.539,166.78,171.67,203143.67779215,0
+GPI.US,D,20210802,000000,172.664,177.862,168.977,169.384,248106.6120086,0
+GPI.US,D,20210803,000000,170.001,171.988,166.472,167.109,341700.99383807,0
+GPI.US,D,20210804,000000,165.171,167.476,159.307,160.917,218534.12785088,0
+GPI.US,D,20210805,000000,162.953,166.442,161.562,163.828,163534.5997971,0
+GPI.US,D,20210806,000000,166.819,168.678,161.959,164.714,178220.72748129,0
+GPI.US,D,20210809,000000,163.063,167.168,159.446,165.388,174982.856908,0
+GPI.US,D,20210810,000000,164.017,170.815,164.017,169.633,138904.44635909,0
+GPI.US,D,20210811,000000,170.288,171.014,167.426,169.931,125621.9325499,0
+GPI.US,D,20210812,000000,170.517,173.817,168.39,173.17,154946.89770169,0
+GPI.US,D,20210813,000000,173.966,173.966,167.486,168.917,126315.18700142,0
+GPI.US,D,20210816,000000,167.973,174.602,165.031,173.19,187529.8569232,0
+GPI.US,D,20210817,000000,170.617,172.117,160.945,163.143,164633.3427014,0
+GPI.US,D,20210818,000000,164.037,168.629,160.897,161.384,165623.41872505,0
+GPI.US,D,20210819,000000,159.087,160.827,156.146,158.77,176650.08858604,0
+GPI.US,D,20210820,000000,157.527,158.889,154.307,157.12,141499.37122189,0
+GPI.US,D,20210823,000000,158.103,160.728,155.42,160.211,139502.11420263,0
+GPI.US,D,20210824,000000,161.512,164.474,160.748,163.58,141365.54997073,0
+GPI.US,D,20210825,000000,164.664,166.135,162.586,163.331,103571.61135238,0
+GPI.US,D,20210826,000000,162.249,163.867,159.524,160.041,93262.344138615,0
+GPI.US,D,20210827,000000,159.883,164.991,159.694,164.237,138204.14868382,0
+GPI.US,D,20210830,000000,165.181,165.181,161.404,162.903,116683.07544204,0
+GPI.US,D,20210831,000000,163.75,165.688,160.926,163.818,170867.60189099,0
+GPI.US,D,20210901,000000,164.684,166.085,162.616,163.4,111838.34367996,0
+GPI.US,D,20210902,000000,162.973,163.74,159.227,159.734,118448.91225252,0
+GPI.US,D,20210903,000000,158.8,161.334,156.444,159.664,74027.300089658,0
+GPI.US,D,20210907,000000,159.654,162.973,156.046,156.126,93534.011340228,0
+GPI.US,D,20210908,000000,155.619,158.67,152.896,158.67,122553.0993465,0
+GPI.US,D,20210909,000000,157.299,162.259,157.299,157.786,81417.654148328,0
+GPI.US,D,20210910,000000,159.127,160.42,156.514,156.722,80895.44941634,0
+GPI.US,D,20210913,000000,159.991,162.526,155.937,162.377,119382.64248621,0
+GPI.US,D,20210914,000000,164.077,165.855,160.778,162.616,122981.72982016,0
+GPI.US,D,20210915,000000,163.858,168.957,163.38,168.787,195244.19927415,0
+GPI.US,D,20210916,000000,171.173,177.782,169.981,176.698,172509.6791985,0
+GPI.US,D,20210917,000000,178.856,181.778,178.449,180.614,370912.26123511,0
+GPI.US,D,20210920,000000,176.321,179.054,173.111,176.034,130105.44755132,0
+GPI.US,D,20210921,000000,180.277,184.113,177.156,181.848,187613.36943332,0
+GPI.US,D,20210922,000000,185.157,193.655,184.332,190.513,266295.23424393,0
+GPI.US,D,20210923,000000,190.713,196.11,190.713,191.378,175569.45682852,0
+GPI.US,D,20210924,000000,192.451,194.24,189.689,192.292,108661.84977074,0
+GPI.US,D,20210927,000000,194.28,200.513,192.769,200.183,167248.39106062,0
+GPI.US,D,20210928,000000,199.509,202.768,195.493,198.345,136336.68821645,0
+GPI.US,D,20210929,000000,199.509,204.378,198.682,202.748,168180.10894467,0
+GPI.US,D,20210930,000000,199.617,201.337,185.217,186.031,289139.42737505,0
+GPI.US,D,20211001,000000,188.158,188.795,181.818,186.448,184898.70976685,0
+GPI.US,D,20211004,000000,185.356,191.09,185.207,190.086,92435.26843593,0
+GPI.US,D,20211005,000000,191.448,191.667,184.372,186.975,168973.98087827,0
+GPI.US,D,20211006,000000,186.111,188.705,184.173,186.886,123250.37849731,0
+GPI.US,D,20211007,000000,188.795,191.697,187.909,190.046,109258.51143946,0
+GPI.US,D,20211008,000000,189.867,193.555,188.973,189.301,81458.90731598,0
+GPI.US,D,20211011,000000,188.258,191.09,184.342,185.047,119683.48875763,0
+GPI.US,D,20211012,000000,184.967,186.131,182.345,186.011,143561.02342969,0
+GPI.US,D,20211013,000000,185.892,185.892,181.391,182.642,85349.785347958,0
+GPI.US,D,20211014,000000,184.193,184.193,180.187,180.694,131167.96816207,0
+GPI.US,D,20211015,000000,186.369,186.369,179.77,180.028,191805.09373671,0
+GPI.US,D,20211018,000000,178.896,181.361,176.511,177.544,224609.41141878,0
+GPI.US,D,20211019,000000,180.337,182.512,177.554,181.668,162912.78375785,0
+GPI.US,D,20211020,000000,183.576,190.116,183.576,188.318,156797.25319712,0
+GPI.US,D,20211021,000000,190.881,197.231,189.272,197.004,218548.21429838,0
+GPI.US,D,20211022,000000,196.179,200.323,196.05,198.535,119662.35908639,0
+GPI.US,D,20211025,000000,198.952,201.614,198.225,201.059,101864.13268152,0
+GPI.US,D,20211026,000000,201.566,201.566,186.26,186.876,123199.06358145,0
+GPI.US,D,20211027,000000,186.151,186.787,176.221,178.479,214866.62062912,0
+GPI.US,D,20211028,000000,185.276,185.276,173.399,177.495,222015.4927308,0
+GPI.US,D,20211029,000000,176.59,182.492,174.97,178.031,193243.92373044,0
+GPI.US,D,20211101,000000,179.233,191.667,179.223,187.015,258854.57144422,0
+GPI.US,D,20211102,000000,186.628,192.204,183.289,189.112,184107.8563577,0
+GPI.US,D,20211103,000000,188.168,199.249,187.402,196.557,189695.14513752,0
+GPI.US,D,20211104,000000,196.685,198.255,192.234,196.11,182732.41537769,0
+GPI.US,D,20211105,000000,198.028,201,194.946,195.066,201161.5133952,0
+GPI.US,D,20211108,000000,196.874,199.856,196.14,198.624,142809.41083856,0
+GPI.US,D,20211109,000000,198.802,202.033,198.295,200.513,165090.14607004,0
+GPI.US,D,20211110,000000,200.075,203.007,198.505,201.506,172779.33405048,0
+GPI.US,D,20211111,000000,202.49,205.442,201.684,201.694,102480.91784665,0
+GPI.US,D,20211112,000000,203.355,205.442,201.963,205.023,103534.38288402,0
+GPI.US,D,20211115,000000,205.462,207.648,202.49,203.275,108084.3054236,0
+GPI.US,D,20211116,000000,203.524,209.705,202.848,209.418,175604.67294725,0
+GPI.US,D,20211117,000000,206.237,206.494,183.556,187.075,414456.48895425,0
+GPI.US,D,20211118,000000,188.298,192.958,188.298,189.729,352815.20090846,0
+GPI.US,D,20211119,000000,187.691,190.384,184.391,188.963,222175.47452731,0
+GPI.US,D,20211122,000000,192.769,205.163,189.669,203.931,255667.00961197,0
+GPI.US,D,20211123,000000,203.135,207.618,202.301,203.542,201247.03825497,0
+GPI.US,D,20211124,000000,202.868,204.338,200.97,202.281,135489.48901734,0
+GPI.US,D,20211126,000000,193.485,200.233,193.038,197.818,82771.965457105,0
+GPI.US,D,20211129,000000,201.993,201.993,194.409,194.669,244379.7404724,0
+GPI.US,D,20211130,000000,192.958,197.938,191.805,193.178,216921.22961316,0
+GPI.US,D,20211201,000000,197.331,198.118,187.909,187.929,230308.38560372,0
+GPI.US,D,20211202,000000,189.003,204.875,189.003,201.039,359437.84357888,0
+GPI.US,D,20211203,000000,201.566,203.175,197.421,199.806,159805.71591127,0
+GPI.US,D,20211206,000000,202.55,210.52,200.69,204.418,147696.40194312,0
+GPI.US,D,20211207,000000,208.472,209.665,201.894,202.391,133326.21315265,0
+GPI.US,D,20211208,000000,203.047,205.033,198.255,200.453,154348.22368332,0
+GPI.US,D,20211209,000000,198.375,202.351,198.375,200.373,109764.61737432,0
+GPI.US,D,20211210,000000,199.916,202.231,198.385,200.93,120008.48322474,0
+GPI.US,D,20211213,000000,200.026,200.026,192.471,192.521,195002.71731717,0
+GPI.US,D,20211214,000000,191.428,200.62,191.428,192.412,226081.4451816,0
+GPI.US,D,20211215,000000,192.681,200.71,192.681,197.251,211745.46633504,0
+GPI.US,D,20211216,000000,198.902,204.329,193.595,193.595,222593.03707793,0
+GPI.US,D,20211217,000000,192.431,195.205,189.292,189.47,498849.40204764,0
+GPI.US,D,20211220,000000,188.456,191.547,183.159,190.364,250136.06662211,0
+GPI.US,D,20211221,000000,191.687,192.531,185.783,185.991,138856.1499677,0
+GPI.US,D,20211222,000000,187.612,189.222,184.312,186.369,161517.21928142,0
+GPI.US,D,20211223,000000,186.478,187.373,183.536,186.428,140707.51163794,0
+GPI.US,D,20211227,000000,187.969,191.737,187.125,190.593,104168.27302111,0
+GPI.US,D,20211228,000000,187.612,191.925,187.612,191.01,73825.05895068,0
+GPI.US,D,20211229,000000,191.19,192.898,189.54,190.464,150614.30892339,0
+GPI.US,D,20211230,000000,191.358,194.112,191.358,192.671,104840.3978014,0
+GPI.US,D,20211231,000000,191.855,194.092,190.216,193.645,153864.25359453,0
+GPI.US,D,20220103,000000,194.32,198.305,186.846,188.029,264565.619727,0
+GPI.US,D,20220104,000000,189.569,194.886,189.569,194.122,174811.80718847,0
+GPI.US,D,20220105,000000,194.092,200.203,190.911,191.348,137489.76456106,0
+GPI.US,D,20220106,000000,193.366,195.603,189.033,193.198,89885.621440059,0
+GPI.US,D,20220107,000000,193.366,196.984,189.013,189.659,82193.414935153,0
+GPI.US,D,20220110,000000,188.566,192.332,185.654,191.875,116762.56325288,0
+GPI.US,D,20220111,000000,190.236,193.038,186.171,189.34,98038.656012885,0
+GPI.US,D,20220112,000000,188.496,191.21,183.756,184.879,122145.59854408,0
+GPI.US,D,20220113,000000,186.856,190.315,184.76,185.872,97383.636204553,0
+GPI.US,D,20220114,000000,185.087,185.724,179.512,182.095,147483.09288111,0
+GPI.US,D,20220118,000000,181.818,185.862,178.419,181.091,188290.52508771,0
+GPI.US,D,20220119,000000,180.864,181.449,175.685,177.742,159036.99834819,0
+GPI.US,D,20220120,000000,177.106,181.071,169.811,170.248,167390.26171035,0
+GPI.US,D,20220121,000000,170.328,174.553,166.899,169.454,249805.03510608,0
+GPI.US,D,20220124,000000,167.973,178.836,163.848,177.762,248864.26164865,0
+GPI.US,D,20220125,000000,175.03,177.712,172.068,174.303,119632.17384176,0
+GPI.US,D,20220126,000000,176.56,176.56,166.612,168.112,113047.76581455,0
+GPI.US,D,20220127,000000,168.46,171.64,164.017,165.279,127997.51130178,0
+GPI.US,D,20220128,000000,165.995,166.602,160.498,165.955,108337.86147844,0
+GPI.US,D,20220131,000000,163.371,168.44,163.371,168.44,132100.69222094,0
+GPI.US,D,20220201,000000,168.142,170.268,163.808,169.712,176089.64921087,0
+GPI.US,D,20220202,000000,170.368,171.422,165.875,169.781,132915.69382578,0
+GPI.US,D,20220203,000000,171.034,171.611,166.005,166.522,107561.0945168,0
+GPI.US,D,20220204,000000,166.303,167.079,158.113,161.125,124283.72003825,0
+GPI.US,D,20220207,000000,161.125,165.231,158.82,159.982,158738.16442642,0
+GPI.US,D,20220208,000000,159.187,168.997,159.187,167.645,145458.66914168,0
+GPI.US,D,20220209,000000,171.7,175.804,168.917,174.463,285379.35206977,0
+GPI.US,D,20220210,000000,176.461,176.461,159.863,164.981,288030.62272254,0
+GPI.US,D,20220211,000000,168.211,170.845,165.111,168.807,275583.23401461,0
+GPI.US,D,20220214,000000,168.807,173.429,166.312,166.77,373705.40253762,0
+GPI.US,D,20220215,000000,170.686,176.639,170.438,175.467,209916.24051085,0
+GPI.US,D,20220216,000000,173.906,178.587,172.793,176.202,196629.70200238,0
+GPI.US,D,20220217,000000,180.924,180.924,172.336,178.626,265118.00970361,0
+GPI.US,D,20220218,000000,177.116,182.95,177.116,179.522,128559.96302659,0
+GPI.US,D,20220222,000000,179.383,179.383,174.026,175.695,221104.90451799,0
+GPI.US,D,20220223,000000,175.904,179.68,174.026,174.523,224073.12023931,0
+GPI.US,D,20220224,000000,170.557,176.261,168.51,175.317,207640.27306623,0
+GPI.US,D,20220225,000000,175.079,183.786,174.513,183.119,169162.13556976,0
+GPI.US,D,20220228,000000,179.473,183.329,177.603,180.814,495744.3465507,0
+GPI.US,D,20220301,000000,178.896,182.105,176.481,179.979,290283.44814628,0
+GPI.US,D,20220302,000000,182.652,194.152,182.245,193.595,287882.71502388,0
+GPI.US,D,20220303,000000,193.912,193.912,184.859,188.039,251872.72436279,0
+GPI.US,D,20220304,000000,185.177,189.112,183.606,186.797,208951.31885772,0
+GPI.US,D,20220307,000000,186.628,188.024,182.463,184.293,312166.74432354,0
+GPI.US,D,20220308,000000,184.937,194.31,181.381,189.41,332439.15461274,0
+GPI.US,D,20220309,000000,194.3,194.3,186.438,187.284,214046.58815018,0
+GPI.US,D,20220310,000000,183.776,187.647,182.799,187.622,201865.83576975,0
+GPI.US,D,20220311,000000,187.632,189.289,185.242,186.31,200189.54851832,0
+GPI.US,D,20220314,000000,188.416,188.446,180.471,183.476,354196.6789374,0
+GPI.US,D,20220315,000000,184.273,186.638,182.385,186.379,165669.70276681,0
+GPI.US,D,20220316,000000,187.84,195.79,186.846,195.106,260883.01988293,0
+GPI.US,D,20220317,000000,193.942,197.173,191.383,197.104,154707.42809435,0
+GPI.US,D,20220318,000000,194.479,196.744,187.949,196.666,498451.96299343,0
+GPI.US,D,20220321,000000,197.491,199.626,192.725,194.26,139587.6390624,0
+GPI.US,D,20220322,000000,196.228,198.365,191.23,194.718,173634.58264815,0
+GPI.US,D,20220323,000000,193.892,194.439,187.632,188.396,101631.70629791,0
+GPI.US,D,20220324,000000,188.386,193.256,186.34,187.979,117245.52716686,0
+GPI.US,D,20220325,000000,188.456,189.724,184.283,185.067,208701.78750216,0
+GPI.US,D,20220328,000000,184.421,185.564,180.237,182.95,278350.21477177,0
+GPI.US,D,20220329,000000,186.538,189.142,184.879,188.168,170390.67502593,0
+GPI.US,D,20220330,000000,186.697,187.711,179.193,179.453,104092.80990956,0
+GPI.US,D,20220331,000000,178.449,178.449,165.875,166.8,218190.01606217,0
+GPI.US,D,20220401,000000,168.3,168.877,162.328,163.57,257069.61731215,0
+GPI.US,D,20220404,000000,164.037,167.655,163.218,164.614,161032.24301781,0
+GPI.US,D,20220405,000000,162.556,163.173,156.782,157.846,151377.99561237,0
+GPI.US,D,20220406,000000,157.497,160.827,154.764,155.947,216093.14773566,0
+GPI.US,D,20220407,000000,150.938,151.962,144.825,149.665,315043.39813617,0
+GPI.US,D,20220408,000000,148.891,154.879,148.085,152.041,185641.26678458,0
+GPI.US,D,20220411,000000,153.055,161.12,153.055,159.514,242433.798369,0
+GPI.US,D,20220412,000000,158.193,165.151,157.626,159.018,296958.41190737,0
+GPI.US,D,20220413,000000,158.978,161.979,157.871,160.558,187359.81337848,0
+GPI.US,D,20220414,000000,161.959,164.931,160.031,160.965,147724.5748381,0
+GPI.US,D,20220418,000000,160.718,164.807,160.608,163.41,136583.20104754,0
+GPI.US,D,20220419,000000,164.822,175.934,164.822,174.303,150669.64853854,0
+GPI.US,D,20220420,000000,177.116,179.62,172.157,172.326,130593.4423394,0
+GPI.US,D,20220421,000000,175.914,176.004,167.267,168.32,165154.54125856,0
+GPI.US,D,20220422,000000,167.059,172.316,164.684,166.879,130419.37409541,0
+GPI.US,D,20220425,000000,165.925,171.446,164.097,170.815,157561.94606092,0
+GPI.US,D,20220426,000000,167.207,170.12,165.378,165.378,162058.54133501,0
+GPI.US,D,20220427,000000,173.539,176.231,163.083,167.486,203909.37683076,0
+GPI.US,D,20220428,000000,170.745,178.946,167.267,176.848,165319.55392917,0
+GPI.US,D,20220429,000000,176.978,180.844,172.634,173.072,184803.12315887,0
+GPI.US,D,20220502,000000,175.387,177.732,171.675,177.613,173950.52154187,0
+GPI.US,D,20220503,000000,177.862,185.057,176.948,183.656,139454.82398606,0
+GPI.US,D,20220504,000000,182.185,188.526,179.78,187.85,148393.68109392,0
+GPI.US,D,20220505,000000,184.59,184.937,178.567,181.888,107475.56965703,0
+GPI.US,D,20220506,000000,182.135,182.487,178.533,181.449,112914.9507382,0
+GPI.US,D,20220509,000000,179.63,183.731,177.245,178.577,203684.99984573,0
+GPI.US,D,20220510,000000,178.508,180.037,172.435,176.738,180384.00334598,0
+GPI.US,D,20220511,000000,177.932,183.134,174.85,176.063,118583.7396785,0
+GPI.US,D,20220512,000000,176.093,181.613,173.205,178.916,196506.94867424,0
+GPI.US,D,20220513,000000,181.002,188.193,181.002,186.32,179338.58770718,0
+GPI.US,D,20220516,000000,184.203,186.121,179.318,181.498,205446.81195692,0
+GPI.US,D,20220517,000000,184.113,187.045,182.215,185.714,153534.22825332,0
+GPI.US,D,20220518,000000,183.329,183.606,171.342,173.151,246119.41673754,0
+GPI.US,D,20220519,000000,172.713,182.21,172.713,178.508,187282.33791728,0
+GPI.US,D,20220520,000000,180.486,180.486,165.221,172.693,380613.79885713,0
+GPI.US,D,20220523,000000,172.644,173.27,167.943,171.382,233480.85481365,0
+GPI.US,D,20220524,000000,170.875,174.076,169.002,173.3,185530.5875543,0
+GPI.US,D,20220525,000000,171.312,180.624,171.114,177.593,245451.31665654,0
+GPI.US,D,20220526,000000,180.028,185.674,175.487,177.613,234729.51776625,0
+GPI.US,D,20220527,000000,177.652,182.075,177.652,181.688,119781.08771524,0
+GPI.US,D,20220531,000000,180.922,182.136,177.068,178.85,157215.93536202,0
+GPI.US,D,20220601,000000,180.054,180.622,176.062,179.228,211303.8483345,0
+GPI.US,D,20220602,000000,181.07,181.838,177.102,178.382,171450.60080893,0
+GPI.US,D,20220603,000000,176.57,181.235,171.894,180.384,181628.54726561,0
+GPI.US,D,20220606,000000,182.246,186.916,177.634,184.984,143586.76534855,0
+GPI.US,D,20220607,000000,181.479,185.622,181.38,185.303,204750.84137157,0
+GPI.US,D,20220608,000000,184.327,185.732,180.234,180.962,67325.469024021,0
+GPI.US,D,20220609,000000,180.912,184.825,180.912,182.594,102278.52133367,0
+GPI.US,D,20220610,000000,179.158,183.062,175.732,179.656,220273.81633939,0
+GPI.US,D,20220613,000000,175.852,177.456,168.323,169.15,231360.50801542,0
+GPI.US,D,20220614,000000,169.299,180.274,169.299,179.358,247194.76587605,0
+GPI.US,D,20220615,000000,182.992,183.74,175.464,178.044,223790.30888983,0
+GPI.US,D,20220616,000000,174.229,175.379,157.379,158.534,246536.05110932,0
+GPI.US,D,20220617,000000,159.341,167.951,156.144,165.705,484171.41976086,0
+GPI.US,D,20220621,000000,170.664,171.47,164.952,165.077,248918.8714469,0
+GPI.US,D,20220622,000000,162.856,171.983,162.856,171.251,210864.03573111,0
+GPI.US,D,20220623,000000,171.172,173.333,167.925,170.664,203929.45618988,0
+GPI.US,D,20220624,000000,171.58,180.642,171.58,179.508,302874.23815534,0
+GPI.US,D,20220627,000000,182.624,183.978,179.478,180.234,104722.59411144,0
+GPI.US,D,20220628,000000,180.792,184.606,176.998,177.048,121660.40003403,0
+GPI.US,D,20220629,000000,177.147,177.147,172.884,175.842,123899.62858556,0
+GPI.US,D,20220630,000000,172.705,172.705,165.475,169.1,174602.59113328,0
+GPI.US,D,20220701,000000,168.393,174.478,166.71,171.49,99419.73941159,0
+GPI.US,D,20220705,000000,166.979,174.378,165.873,173.801,171127.26825575,0
+GPI.US,D,20220706,000000,171.958,173.392,159.47,159.909,241562.55379283,0
+GPI.US,D,20220707,000000,161.421,171.53,161.383,170.823,212568.05853468,0
+GPI.US,D,20220708,000000,171.062,172.237,167.119,167.905,97807.093199137,0
+GPI.US,D,20220711,000000,165.764,167.975,162.537,163.045,73944.749118973,0
+GPI.US,D,20220712,000000,164.091,169.459,163.295,164.709,119115.91341986,0
+GPI.US,D,20220713,000000,163.225,163.364,159.111,163.005,205529.04860361,0
+GPI.US,D,20220714,000000,158.125,160.282,152.957,159.5,173839.4459767,0
+GPI.US,D,20220715,000000,163.025,164.838,159.799,164.389,153353.01507603,0
+GPI.US,D,20220718,000000,166.909,172.855,165.326,168.313,204303.99979963,0
+GPI.US,D,20220719,000000,171.421,177.496,170.564,176.968,226849.91848469,0
+GPI.US,D,20220720,000000,173.86,174.398,168.298,173.652,197126.41877434,0
+GPI.US,D,20220721,000000,170.813,173.094,166.491,172.835,302195.44062133,0
+GPI.US,D,20220722,000000,176.3,178.61,171.197,173.622,119483.42806105,0
+GPI.US,D,20220725,000000,174.488,175.792,169.937,170.604,101251.28778738,0
+GPI.US,D,20220726,000000,166.71,172.566,165.625,168.752,117065.46288073,0
+GPI.US,D,20220727,000000,168.164,171.54,161.646,170.255,180604.32613442,0
+GPI.US,D,20220728,000000,171.391,176.5,169.001,175.663,137014.67975671,0
+GPI.US,D,20220729,000000,175.594,178.89,172.904,176.191,173188.76431688,0
+GPI.US,D,20220801,000000,175.016,183.222,175.016,181.12,175571.58465446,0
+GPI.US,D,20220802,000000,179.498,179.498,174.11,174.159,178183.34853901,0
+GPI.US,D,20220803,000000,174.776,178.61,174.776,176.55,137803.93251075,0
+GPI.US,D,20220804,000000,176.072,177.904,175.116,175.723,137499.67858648,0
+GPI.US,D,20220805,000000,173.492,178.96,173.492,178.8,121334.05506575,0
+GPI.US,D,20220808,000000,179.786,184.556,179.786,180.374,110590.77871019,0
+GPI.US,D,20220809,000000,178.86,179.846,175.892,178.472,111186.23275999,0
+GPI.US,D,20220810,000000,182.794,185.234,179.836,180.184,103779.70818773,0
+GPI.US,D,20220811,000000,183.072,185.134,181.648,182.734,104937.47972132,0
+GPI.US,D,20220812,000000,182.604,184.666,181.245,184.308,67656.834684114,0
+GPI.US,D,20220815,000000,182.784,184.556,180.777,184.228,92318.472901957,0
+GPI.US,D,20220816,000000,185.542,197.921,185.542,195.272,141313.39609264,0
+GPI.US,D,20220817,000000,197.313,198.409,191.458,191.816,146942.59576077,0
+GPI.US,D,20220818,000000,191.408,191.477,189.064,189.934,63386.234222368,0
+GPI.US,D,20220819,000000,188.958,189.994,186.239,189.237,123107.36341643,0
+GPI.US,D,20220822,000000,185.393,188.002,184.606,185.313,124472.99159136,0
+GPI.US,D,20220823,000000,184.666,189.685,184.666,185.801,133796.41630035,0
+GPI.US,D,20220824,000000,184.377,188.012,182.316,185.254,80023.802774137,0
+GPI.US,D,20220825,000000,184.486,192.618,184.486,191.039,131536.10084317,0
+GPI.US,D,20220826,000000,193.399,193.399,184.954,185.064,155882.43961474,0
+GPI.US,D,20220829,000000,182.106,185.672,180.857,184.576,125935.01704923,0
+GPI.US,D,20220830,000000,184.347,185.254,179.338,181.21,144270.58357438,0
+GPI.US,D,20220831,000000,179.863,180.879,177.288,178.226,172343.095938,0
+GPI.US,D,20220901,000000,177.428,177.977,171.22,174.793,180386.48185766,0
+GPI.US,D,20220902,000000,177.438,177.977,173.506,173.925,176867.31263505,0
+GPI.US,D,20220906,000000,172.767,173.66,162.009,162.189,290096.9831889,0
+GPI.US,D,20220907,000000,163.007,168.855,160.582,168.416,245792.72692232,0
+GPI.US,D,20220908,000000,165.173,168.845,162.319,167.907,189295.63150406,0
+GPI.US,D,20220909,000000,166.869,171.68,166.869,170.153,176963.50860469,0
+GPI.US,D,20220912,000000,170.801,174.823,169.813,172.308,229608.75707201,0
+GPI.US,D,20220913,000000,167.787,167.787,160.941,161.72,244212.50771274,0
+GPI.US,D,20220914,000000,161.381,161.79,154.684,159.365,323870.78690413,0
+GPI.US,D,20220915,000000,159.245,164.374,158.536,159.654,177082.75152539,0
+GPI.US,D,20220916,000000,157.119,162.688,157.118,159.924,548901.21704616,0
+GPI.US,D,20220919,000000,158.856,164.175,158.856,161.171,113709.64836069,0
+GPI.US,D,20220920,000000,158.586,158.586,152.589,155.293,364539.63715147,0
+GPI.US,D,20220921,000000,156.52,159.435,152.798,152.978,104135.14325762,0
+GPI.US,D,20220922,000000,152.309,153.766,149.894,150.822,105371.66228401,0
+GPI.US,D,20220923,000000,148.267,148.267,144.056,147.898,150314.2188908,0
+GPI.US,D,20220926,000000,148.148,149.046,145.383,146.701,190011.08902825,0
+GPI.US,D,20220927,000000,144.196,150.059,143.707,149.016,172029.45699532,0
+GPI.US,D,20220928,000000,150.004,156.74,150.004,155.652,170976.31153605,0
+GPI.US,D,20220929,000000,146.371,146.371,135.883,141.312,275495.23663087,0
+GPI.US,D,20220930,000000,140.713,146.162,139.056,142.579,207681.0862012,0
+GPI.US,D,20221003,000000,144.385,151.122,143.816,148.627,268140.25311894,0
+GPI.US,D,20221004,000000,152.1,153.996,149.036,151.331,305994.369213,0
+GPI.US,D,20221005,000000,148.676,151.102,145.024,149.734,236961.73650124,0
+GPI.US,D,20221006,000000,151.67,156.001,147.738,152.429,294460.87326989,0
+GPI.US,D,20221007,000000,151.062,153.177,149.51,152.638,271384.86301153,0
+GPI.US,D,20221010,000000,153.517,155.541,150.363,152.01,274635.48515223,0
+GPI.US,D,20221011,000000,151.501,160.532,151.441,158.756,332762.90184758,0
+GPI.US,D,20221012,000000,159.874,163.277,158.576,160.063,308986.46468529,0
+GPI.US,D,20221013,000000,157.528,166.66,155.223,164.824,321532.0223923,0
+GPI.US,D,20221014,000000,166.8,168.092,161.909,162.079,236038.85641752,0
+GPI.US,D,20221017,000000,165.931,168.032,161.88,163.975,240473.89143439,0
+GPI.US,D,20221018,000000,167.418,169.654,163.117,166.79,195549.37157191,0
+GPI.US,D,20221019,000000,163.466,166.066,156.64,160.143,335188.8439569,0
+GPI.US,D,20221020,000000,160.552,161.121,148.023,149.425,327854.90331332,0
+GPI.US,D,20221021,000000,150.313,156.161,147.878,154.844,191209.53048333,0
+GPI.US,D,20221024,000000,155.233,159.804,154.694,159.235,196710.73749702,0
+GPI.US,D,20221025,000000,156.96,163.666,156.96,162.588,219812.8008305,0
+GPI.US,D,20221026,000000,165.682,170.951,160.403,163.915,300573.32550733,0
+GPI.US,D,20221027,000000,167.448,178.151,167.144,173.027,263636.07724889,0
+GPI.US,D,20221028,000000,173.356,176.304,167.837,173.316,187876.7409519,0
+GPI.US,D,20221031,000000,172.787,176.225,171.001,172.648,182323.42778798,0
+GPI.US,D,20221101,000000,174.983,179.374,172.817,178.007,174312.10719153,0
+GPI.US,D,20221102,000000,175.931,177.238,167.977,168.147,164268.64673647,0
+GPI.US,D,20221103,000000,164.674,170.692,164.674,167.548,169470.2433864,0
+GPI.US,D,20221104,000000,170.891,173.057,165.273,170.272,148497.51792253,0
+GPI.US,D,20221107,000000,172.927,177.248,169.933,177.019,159609.15445711,0
+GPI.US,D,20221108,000000,178.546,179.963,175.222,177.438,159975.90159136,0
+GPI.US,D,20221109,000000,175.023,178.306,172.318,172.867,166450.09075629,0
+GPI.US,D,20221110,000000,182.048,187.817,180.072,186.19,288452.6333329,0
+GPI.US,D,20221111,000000,185.661,190.91,185.661,189.324,235803.37670018,0
+GPI.US,D,20221114,000000,188.854,193.236,187.617,188.565,154182.09850335,0
+GPI.US,D,20221115,000000,192.747,196.05,188.655,190.072,223413.13540248,0
+GPI.US,D,20221116,000000,190.611,192.886,188.455,191.788,137737.59790193,0
+GPI.US,D,20221117,000000,188.765,192.896,185.142,192.707,166277.73964403,0
+GPI.US,D,20221118,000000,194.603,195.701,189.114,193.814,125859.39973429,0
+GPI.US,D,20221121,000000,191.828,192.866,189.529,190.571,141612.49180393,0
+GPI.US,D,20221122,000000,191.399,195.661,191.399,191.888,115738.78209525,0
+GPI.US,D,20221123,000000,191.968,192.178,189.234,190.431,95644.84689568,0
+GPI.US,D,20221125,000000,189.832,191.29,189.114,190.262,57760.669561107,0
+GPI.US,D,20221128,000000,188.126,190.611,187.976,188.625,132202.32148232,0
+GPI.US,D,20221129,000000,189.613,193.166,189.613,191.05,97441.507036947,0
+GPI.US,D,20221130,000000,189.9,193.78,188.2,193.34,193329,0
+GPI.US,D,20221201,000000,194.81,195.99,189.6,190.55,121545,0
+GPI.US,D,20221202,000000,189.47,193.76,189.15,192.16,151828,0
+GPI.US,D,20221205,000000,189.85,192,186.895,188.93,141331,0
+GPI.US,D,20221206,000000,189.42,192.02,186.4,192,126558,0
+GPI.US,D,20221207,000000,192.2,194.965,189.18,189.19,108696,0
+GPI.US,D,20221208,000000,189.68,192.84,187.8736,192.8,142568,0
+GPI.US,D,20221209,000000,190.06,193.125,188.74,190.17,90437,0
+GPI.US,D,20221212,000000,190.15,193.44,189.41,192.26,173757,0
+GPI.US,D,20221213,000000,198.24,198.44,188.6,190.92,212839,0
+GPI.US,D,20221214,000000,190.45,193.62,187.19,190.13,287372,0
+GPI.US,D,20221215,000000,188.42,190.2125,185.64,188.12,328889,0
+GPI.US,D,20221216,000000,185.33,188,182.67,183.62,787844,0
+GPI.US,D,20221219,000000,184.32,185.66,168.08,170.59,376431,0
+GPI.US,D,20221220,000000,167.89,169.02,161.92,163.15,342266,0
+GPI.US,D,20221221,000000,166.02,168.65,162.93,167.51,175290,0
+GPI.US,D,20221222,000000,161,172.06,159.87,171.99,317523,0
+GPI.US,D,20221223,000000,173.2,175.015,171.83,174.55,115049,0
+GPI.US,D,20221227,000000,172.95,177.23,172.5132,176.72,167143,0
+GPI.US,D,20221228,000000,175.55,176.86,171.845,173.42,169306,0
+GPI.US,D,20221229,000000,174.7,179.8,174.41,178.93,141652,0
+GPI.US,D,20221230,000000,176.51,182.33,176.51,180.37,187460,0
+GPI.US,D,20230103,000000,180.79,184.35,178.36,179.16,409600,0
+GPI.US,D,20230104,000000,179.55,182.6099,179.43,180.47,160093,0
+GPI.US,D,20230105,000000,178.54,180.09,175.108,179.6,183813,0
+GPI.US,D,20230106,000000,180.73,186,179.44,185.72,175267,0
+GPI.US,D,20230109,000000,186.51,186.57,181.52,181.79,133312,0
+GPI.US,D,20230110,000000,181.46,186.97,181.46,186.97,158426,0
+GPI.US,D,20230111,000000,186.51,191.9363,186.51,190.77,203875,0
+GPI.US,D,20230112,000000,192,193.28,188.2,192.68,197411,0
+GPI.US,D,20230113,000000,189.18,192.74,185.27,192.44,161083,0
+GPI.US,D,20230117,000000,187.09,191.44,187.03,189.64,130904,0
+GPI.US,D,20230118,000000,192.4,196.66,189.65,192.8,196848,0
+GPI.US,D,20230119,000000,191.48,191.48,183.94,190.49,360428,0
+GPI.US,D,20230120,000000,192.17,196.92,189.99,196.89,137936,0
+GPI.US,D,20230123,000000,197.01,198.51,194.51,195.57,152254,0
+GPI.US,D,20230124,000000,195.56,196.21,192.6,193,107032,0
+GPI.US,D,20230125,000000,192.64,197.75,191.23,197.08,182370,0
+GPI.US,D,20230126,000000,198.54,206.49,198.13,206.44,338712,0
+GPI.US,D,20230127,000000,206.72,212.18,201.645,206.94,228847,0
+GPI.US,D,20230130,000000,204.82,212.16,204.82,207.37,214316,0
+GPI.US,D,20230131,000000,208,214.57,207,213.85,203328,0
+GPI.US,D,20230201,000000,211.93,225.71,211.93,223.97,208400,0
+GPI.US,D,20230202,000000,226.63,234.38,226.63,232.87,295153,0
+GPI.US,D,20230203,000000,230.95,242.68,229.88,235.89,260655,0
+GPI.US,D,20230206,000000,235.24,236.81,229.41,230.77,124003,0
+GPI.US,D,20230207,000000,228.03,228.03,221.35,224.01,228788,0
+GPI.US,D,20230208,000000,222.87,228.2499,220.71,225.06,149944,0
+GPI.US,D,20230209,000000,227.53,232.17,224.77,226.91,117693,0
+GPI.US,D,20230210,000000,225.13,225.66,222.67,224.8,78212,0
+GPI.US,D,20230213,000000,223.91,229.01,223.55,228.19,99464,0
+GPI.US,D,20230214,000000,227.24,233.38,227.09,232.38,105805,0
+GPI.US,D,20230215,000000,228.08,235.04,226,234.02,116436,0
+GPI.US,D,20230216,000000,228.96,234.015,228.9,232.49,120328,0
+GPI.US,D,20230217,000000,235.39,241.41,232.12,239.74,178429,0
+GPI.US,D,20230221,000000,236.38,236.38,219.9112,223.25,255079,0
+GPI.US,D,20230222,000000,225.4,231.31,224.94,225.01,278371,0
+GPI.US,D,20230223,000000,225,226.55,222.85,225.54,193624,0
+GPI.US,D,20230224,000000,220.75,223.02,217.6216,221.04,163548,0
+GPI.US,D,20230227,000000,223.42,226.7,223.14,224.76,156184,0
+GPI.US,D,20230228,000000,225,228.69,221.05,221.07,229808,0
+GPI.US,D,20230301,000000,221.81,229,221.74,228.66,164564,0
+GPI.US,D,20230302,000000,227.39,231.82,226.43,229.82,107708,0
+GPI.US,D,20230303,000000,231.04,233.59,229.42,232.45,86932,0
+GPI.US,D,20230306,000000,231.04,232.41,225.54,227.23,133632,0
+GPI.US,D,20230307,000000,226.31,230.02,225.02,225.51,83127,0
+GPI.US,D,20230308,000000,226.9,231.89,226.12,227.06,153710,0
+GPI.US,D,20230309,000000,226.4,231.91,225.55,226.62,158445,0
+GPI.US,D,20230310,000000,224.33,224.33,213.5,219.15,136338,0
+GPI.US,D,20230313,000000,212.14,215,208.89,209.02,179649,0
+GPI.US,D,20230314,000000,216.33,216.33,204.05,206.79,150284,0
+GPI.US,D,20230315,000000,199.1,201.73,194.33,200.8,264885,0
+GPI.US,D,20230316,000000,196.69,206.61,194.86,205.92,184324,0
+GPI.US,D,20230317,000000,202.59,204.93,199.11,201.04,505013,0
+GPI.US,D,20230320,000000,205.14,211.71,204.275,204.86,183939,0
+GPI.US,D,20230321,000000,210.23,214.165,208.33,208.34,165221,0
+GPI.US,D,20230322,000000,210.21,214.8899,205.56,205.9,120466,0
+GPI.US,D,20230323,000000,206.5,209.96,200.24,203.78,123990,0
+GPI.US,D,20230324,000000,202.06,208.355,199.25,207.98,151307,0
+GPI.US,D,20230327,000000,210.57,211.78,207.82,211.58,120036,0
+GPI.US,D,20230328,000000,211.58,215,211,213.09,162699,0
+GPI.US,D,20230329,000000,213.21,215.97,211.26,215.53,166680,0
+GPI.US,D,20230330,000000,217.38,222.56,217.38,221.46,104567,0
+GPI.US,D,20230331,000000,221.96,226.81,221.96,226.42,169818,0
+GPI.US,D,20230403,000000,226.59,228.28,221.02,224.63,214757,0
+GPI.US,D,20230404,000000,226.1,226.1,218.73,220,111670,0
+GPI.US,D,20230405,000000,218,219.29,214.05,219.2,156665,0
+GPI.US,D,20230406,000000,218.67,220.4,216.23,217.12,119014,0
+GPI.US,D,20230410,000000,215.53,222.807,215.53,219.78,98164,0
+GPI.US,D,20230411,000000,222.28,230.13,222.28,227.57,185664,0
+GPI.US,D,20230412,000000,229.63,229.63,218.895,223.92,161383,0
+GPI.US,D,20230413,000000,225,225.42,219.93,223.42,175971,0
+GPI.US,D,20230414,000000,225.85,228.07,224.19,227.94,73608,0
+GPI.US,D,20230417,000000,228.05,228.05,223.1,224.83,80904,0
+GPI.US,D,20230418,000000,225.85,229.1,225.85,229.08,95516,0
+GPI.US,D,20230419,000000,226.19,232.36,222.915,230.51,284811,0
+GPI.US,D,20230420,000000,228.25,232.69,226.81,229.03,144798,0
+GPI.US,D,20230421,000000,228.58,229.605,224.1123,228.78,149001,0
+GPI.US,D,20230424,000000,227.98,231.88,226.95,228.01,104618,0
+GPI.US,D,20230425,000000,226.51,226.52,219.79,220.22,164723,0
+GPI.US,D,20230426,000000,220,225.565,216.28,221.09,241681,0
+GPI.US,D,20230427,000000,221.01,224.74,217.61,223.72,118189,0
+GPI.US,D,20230428,000000,223.16,225.64,223.12,224.48,162879,0
+GPI.US,D,20230501,000000,225.77,233.92,225.62,227.49,123112,0
+GPI.US,D,20230502,000000,223.86,225.49,216.8516,223.78,181434,0
+GPI.US,D,20230503,000000,223.1,227.25,219.2,219.71,175924,0
+GPI.US,D,20230504,000000,217.94,219.12,214.25,215.87,191028,0
+GPI.US,D,20230505,000000,219.18,221.94,218.84,220.29,93394,0
+GPI.US,D,20230508,000000,221.14,222.98,218.52,220.77,71790,0
+GPI.US,D,20230509,000000,220,222.77,218.81,221.5,98307,0
+GPI.US,D,20230510,000000,225.05,225.39,221.68,223.95,118520,0
+GPI.US,D,20230511,000000,220.98,224.152,217.445,218.78,90803,0
+GPI.US,D,20230512,000000,219.22,221.53,217.04,217.48,133451,0
+GPI.US,D,20230515,000000,216.96,222.4825,215.38,221.05,127276,0
+GPI.US,D,20230516,000000,217.95,219.67,216.14,216.15,102127,0
+GPI.US,D,20230517,000000,217.71,223.14,217.71,222.14,84094,0
+GPI.US,D,20230518,000000,221.22,225,221.22,224.12,76143,0
+GPI.US,D,20230519,000000,225.44,225.44,218.75,220.68,106944,0
+GPI.US,D,20230522,000000,221.96,222.38,220,221.05,110947,0
+GPI.US,D,20230523,000000,220.64,229.31,220.64,225.33,183043,0
+GPI.US,D,20230524,000000,225.86,227.65,221.05,222.84,153787,0
+GPI.US,D,20230525,000000,221.64,225.31,219.25,223.49,120925,0
+GPI.US,D,20230526,000000,223.1,226.46,223.1,225.79,86034,0
+GPI.US,D,20230530,000000,225.95,231.295,225.95,230.71,115245,0
+GPI.US,D,20230531,000000,227.39,228.44,221.51,223.51,369806,0
+GPI.US,D,20230601,000000,222.63,226.54,220.25,222.03,226106,0
+GPI.US,D,20230602,000000,225.37,235.565,224.39,233.62,230575,0
+GPI.US,D,20230605,000000,230.01,230.01,222.08,227.35,131952,0
+GPI.US,D,20230606,000000,227.3,239.32,227.3,238.29,184769,0
+GPI.US,D,20230607,000000,242.58,247.82,240,246.01,234380,0
+GPI.US,D,20230608,000000,244.62,246.61,243.87,246.27,87046,0
+GPI.US,D,20230609,000000,246.43,246.43,238.65,240.33,88670,0
+GPI.US,D,20230612,000000,238.92,241.69,236.28,240.33,105046,0
+GPI.US,D,20230613,000000,241.22,247.47,241.22,242.37,333086,0
+GPI.US,D,20230614,000000,244.21,244.21,236.37,238.18,157740,0
+GPI.US,D,20230615,000000,236.77,243.7,236.77,243.66,126998,0
+GPI.US,D,20230616,000000,245.53,245.53,236.09,237.59,708417,0
+GPI.US,D,20230620,000000,237.6,241.305,237.6,239.36,141064,0
+GPI.US,D,20230621,000000,239.54,245.33,237.85,244.29,149837,0
+GPI.US,D,20230622,000000,242.41,248.153,239.845,246.61,261492,0
+GPI.US,D,20230623,000000,246,248.5,243.62,246.31,290100,0
+GPI.US,D,20230626,000000,246.78,249.95,245.75,247.29,186506,0
+GPI.US,D,20230627,000000,246.63,255.73,245.51,253.59,121743,0
+GPI.US,D,20230628,000000,249.64,255.71,249.64,254.66,104714,0
+GPI.US,D,20230629,000000,254.26,258.75,254.26,257.23,114660,0
+GPI.US,D,20230630,000000,257.23,259.27,253.85,258.1,139562,0
+GPI.US,D,20230703,000000,257.67,262.3,256.27,257.56,74507,0
+GPI.US,D,20230705,000000,255.9,260.1381,255.1,255.3,94458,0
+GPI.US,D,20230706,000000,255.18,257.25,251.67,253.55,107582,0
+GPI.US,D,20230707,000000,254.6,260.205,254.6,257.52,101532,0
+GPI.US,D,20230710,000000,256.56,263.05,255.79,258.89,211447,0
+GPI.US,D,20230711,000000,262.18,267.7,262.18,264.7,168829,0
+GPI.US,D,20230712,000000,268,270.045,265.15,266.69,184325,0
+GPI.US,D,20230713,000000,267.62,269.1,264.01,264.65,110351,0
+GPI.US,D,20230714,000000,264.19,264.19,258.49,259.68,112434,0
+GPI.US,D,20230717,000000,258.56,262.26,256.48,261,134351,0
+GPI.US,D,20230718,000000,260.35,267.415,260.35,264.93,110593,0
+GPI.US,D,20230719,000000,267.78,271.6,263.99,271.12,174596,0
+GPI.US,D,20230720,000000,271.94,271.94,263.63,267.83,135892,0
+GPI.US,D,20230721,000000,268.45,268.69,254.46,257.07,282924,0
+GPI.US,D,20230724,000000,257.98,261.98,250.81,254.2,297116,0
+GPI.US,D,20230725,000000,253.42,255.73,246.29,248.07,280276,0
+GPI.US,D,20230726,000000,245.12,258.91,245.12,256.15,170833,0
+GPI.US,D,20230727,000000,258.48,258.685,251.1,252.19,135576,0
+GPI.US,D,20230728,000000,253.69,254.1375,249.28,254.04,87243,0
+GPI.US,D,20230731,000000,256.26,258.845,253.73,258.53,91339,0
+GPI.US,D,20230801,000000,256.26,261.34,254.41,261.26,122685,0
+GPI.US,D,20230802,000000,257.87,267.175,257.14,264.31,126658,0
+GPI.US,D,20230803,000000,267.4,270.425,263.715,266.92,117962,0
+GPI.US,D,20230804,000000,266.26,267.18,261.49,261.83,108857,0
+GPI.US,D,20230807,000000,261.95,265.615,260,265.38,102941,0
+GPI.US,D,20230808,000000,261.66,263.28,253.83,254.81,197045,0
+GPI.US,D,20230809,000000,253.75,264.15,253.75,262.97,168834,0
+GPI.US,D,20230810,000000,263.01,267.11,259.76,263.23,125756,0
+GPI.US,D,20230811,000000,261.64,277.47,261.64,273.34,175025,0
+GPI.US,D,20230814,000000,271.15,272.99,267.89,272.97,105269,0
+GPI.US,D,20230815,000000,270.92,273.375,266.4,267.06,77491,0
+GPI.US,D,20230816,000000,266.7,268.27,260.93,260.93,96714,0
+GPI.US,D,20230817,000000,262.1,264.195,258.62,258.62,61643,0
+GPI.US,D,20230818,000000,256.84,264.82,256.84,264.01,79472,0
+GPI.US,D,20230821,000000,263.6,265,256.73,260.25,76965,0
+GPI.US,D,20230822,000000,258.22,260.16,256.67,256.92,106442,0
+GPI.US,D,20230823,000000,255.95,260.725,255,259.96,152568,0
+GPI.US,D,20230824,000000,258.53,260.34,257.11,257.79,148395,0
+GPI.US,D,20230825,000000,258.85,260.87,253.432,258.27,78777,0
+GPI.US,D,20230828,000000,258.33,263,258.33,259.17,138177,0
+GPI.US,D,20230829,000000,258.47,266.175,258.47,265.99,71580,0
+GPI.US,D,20230830,000000,264.13,267.37,264.13,266.6,47571,0
+GPI.US,D,20230831,000000,267.09,268.99,263.65,264.42,103938,0
+GPI.US,D,20230901,000000,266.03,271.06,266.03,270.74,65233,0
+GPI.US,D,20230905,000000,266.43,267.97,258.02,261.78,172447,0
+GPI.US,D,20230906,000000,262.16,265.28,258.19,261.28,141109,0
+GPI.US,D,20230907,000000,260.8,262.675,258.85,259.09,167485,0
+GPI.US,D,20230908,000000,258.55,265.465,255.21,262.31,180569,0
+GPI.US,D,20230911,000000,265,265,260.315,261.17,124356,0
+GPI.US,D,20230912,000000,262.41,265.835,262.41,264.18,141246,0
+GPI.US,D,20230913,000000,266.34,266.34,259,263.07,127265,0
+GPI.US,D,20230914,000000,265.06,276.13,265,275.5,151854,0
+GPI.US,D,20230915,000000,273.65,275.14,260.52,262.97,417727,0
+GPI.US,D,20230918,000000,262.15,269.77,261.49,265.79,100766,0
+GPI.US,D,20230919,000000,266.61,267.185,263.04,263.77,132864,0
+GPI.US,D,20230920,000000,264.02,265.99,260.38,260.7,102831,0
+GPI.US,D,20230921,000000,258.29,261.48,254.31,257.92,69227,0
+GPI.US,D,20230922,000000,259.44,260.07,256.65,258.07,133848,0
+GPI.US,D,20230925,000000,256.61,263.24,256.61,258.88,110210,0
+GPI.US,D,20230926,000000,258.25,261.21,256.79,258.8,125212,0
+GPI.US,D,20230927,000000,261.88,271.49,261.25,270.02,154507,0
+GPI.US,D,20230928,000000,265,273.66,263.03,272.25,152082,0
+GPI.US,D,20230929,000000,273.38,274.84,268.71,268.71,192700,0
+GPI.US,D,20231002,000000,268.31,269.72,259.71,261.13,113772,0
+GPI.US,D,20231003,000000,261.43,261.83,256.2,256.85,109920,0
+GPI.US,D,20231004,000000,257.7,260,254.51,256.24,98765,0
+GPI.US,D,20231005,000000,255.89,256.61,245.855,246.43,138255,0
+GPI.US,D,20231006,000000,244.55,252.755,244.01,250.07,138085,0
+GPI.US,D,20231009,000000,247.98,256.53,247.245,255.01,72176,0
+GPI.US,D,20231010,000000,255.65,262.29,252.525,260.12,109438,0
+GPI.US,D,20231011,000000,260.12,261.6737,257.86,261.1,68317,0
+GPI.US,D,20231012,000000,260.96,260.96,249.685,251.9,110622,0
+GPI.US,D,20231013,000000,252.42,253.79,243.18,244.68,125868,0
+GPI.US,D,20231016,000000,248.42,255.26,245.46,254.49,108271,0
+GPI.US,D,20231017,000000,254.66,262.74,254.66,255.78,131107,0
+GPI.US,D,20231018,000000,252.76,255.355,250.52,254.42,84201,0
+GPI.US,D,20231019,000000,253.08,253.08,246.34,247.88,90979,0
+GPI.US,D,20231020,000000,249.34,250.53,242.7,243.55,95746,0
+GPI.US,D,20231023,000000,242.35,244.525,238.22,238.62,91762,0
+GPI.US,D,20231024,000000,234.33,237.92,231.29,232.89,195727,0
+GPI.US,D,20231025,000000,234.5,242.19,228.84,239.84,252933,0
+GPI.US,D,20231026,000000,242.42,251.72,239.01,249.51,143830,0
+GPI.US,D,20231027,000000,248.71,251.8899,246.89,249.38,140409,0
+GPI.US,D,20231030,000000,252.34,253.33,246.34,247.08,155288,0
+GPI.US,D,20231031,000000,248.89,253.43,248.3,252.33,119171,0
+GPI.US,D,20231101,000000,249.96,262.4,246.0201,261.41,149422,0
+GPI.US,D,20231102,000000,266.49,268.35,262.6548,267.41,109750,0
+GPI.US,D,20231103,000000,272,278.49,272,274.95,112188,0
+GPI.US,D,20231106,000000,272.52,274.43,267.84,274.34,115308,0
+GPI.US,D,20231107,000000,273.93,274.39,270.52,272.21,67302,0
+GPI.US,D,20231108,000000,270,272.205,266.86,267.82,82454,0
+GPI.US,D,20231109,000000,270.64,270.64,263.4,263.7,85290,0
+GPI.US,D,20231110,000000,264.96,268.04,264.156,265.39,124034,0
+GPI.US,D,20231113,000000,266.29,268.65,262.29,267.75,76762,0
+GPI.US,D,20231114,000000,278.5,290.83,278.5,287.4,126645,0
+GPI.US,D,20231115,000000,288.1,293.765,287.39,290.67,117223,0
+GPI.US,D,20231116,000000,288.26,288.39,270,276.56,115834,0
+GPI.US,D,20231117,000000,281.67,285.69,280.51,283.1,93364,0
+GPI.US,D,20231120,000000,281.47,283.91,280.66,283.8,94014,0
+GPI.US,D,20231121,000000,280.45,282.57,275.1,280.96,125123,0
+GPI.US,D,20231122,000000,282.2,283.64,277.95,280,80727,0
+GPI.US,D,20231124,000000,280.2,283.71,280,283.71,118776,0
+GPI.US,D,20231127,000000,281,282.48,279.61,279.67,191681,0
+GPI.US,D,20231128,000000,281.6,285.8,278.71,280.27,84168,0
+GPI.US,D,20231129,000000,284.24,286.86,280,280.55,97669,0
+GPI.US,D,20231130,000000,281.68,285.62,278.55,282.1,139190,0
+GPI.US,D,20231201,000000,281.47,291.56,281.47,291.18,98560,0
+GPI.US,D,20231204,000000,288.59,293.54,284.165,287.58,158713,0
+GPI.US,D,20231205,000000,283.89,285.96,280.265,281.24,142318,0
+GPI.US,D,20231206,000000,284.89,290.04,280.46,281.02,146312,0
+GPI.US,D,20231207,000000,281.58,284.585,281,284.51,108428,0
+GPI.US,D,20231208,000000,284.53,287,279.1,283,153885,0
+GPI.US,D,20231211,000000,283.76,285.79,280.58,283.15,186085,0
+GPI.US,D,20231212,000000,282.18,282.18,274.55,274.64,133453,0
+GPI.US,D,20231213,000000,274.57,287.95,271.25,286.23,217930,0
+GPI.US,D,20231214,000000,290.12,297.64,286.815,297.49,254179,0
+GPI.US,D,20231215,000000,297.68,297.68,290.56,295.55,616131,0
+GPI.US,D,20231218,000000,297.49,299.24,290.89,293.13,128829,0
+GPI.US,D,20231219,000000,295.24,300.875,294.985,299.4,131990,0
+GPI.US,D,20231220,000000,298.22,302.39,294.98,295.09,95906,0
+GPI.US,D,20231221,000000,301.32,303.91,297.47,300.06,69409,0
+GPI.US,D,20231222,000000,299.7,302.76,297.5,299.66,69891,0
+GPI.US,D,20231226,000000,301.95,306.8,299.8217,305.63,62687,0
+GPI.US,D,20231227,000000,304.76,310.08,303.7772,306.62,73706,0
+GPI.US,D,20231228,000000,304.64,309.58,304.385,309.31,81087,0
+GPI.US,D,20231229,000000,308.05,308.8,303.055,304.74,61190,0
+GPI.US,D,20240102,000000,300.79,307.78,300.79,305,120021,0
+GPI.US,D,20240103,000000,299.4,303.93,284.95,287.45,167027,0
+GPI.US,D,20240104,000000,288.15,288.15,281.645,284.08,142177,0
+GPI.US,D,20240105,000000,282.14,287.73,279.78,282.75,160359,0
+GPI.US,D,20240108,000000,282,286.5,281.86,283.93,112416,0
+GPI.US,D,20240109,000000,279.98,283.4,279.98,282.97,77629,0
+GPI.US,D,20240110,000000,282.1,283.965,277.42,283.47,75681,0
+GPI.US,D,20240111,000000,281.39,282.99,275.26,282.38,93839,0
+GPI.US,D,20240112,000000,285.08,286.24,272.03,273.88,90600,0
+GPI.US,D,20240116,000000,270.01,274.5,270.01,272.83,80516,0
+GPI.US,D,20240117,000000,269.1,273.435,269.1,272.34,80876,0
+GPI.US,D,20240118,000000,275.21,275.21,271.6,273.54,78427,0
+GPI.US,D,20240119,000000,272.89,275.67,269.79,273.92,65849,0
+GPI.US,D,20240122,000000,276.11,280.6436,276.005,278.48,86718,0
+GPI.US,D,20240123,000000,282.84,282.84,275,276.53,99017,0
+GPI.US,D,20240124,000000,280.54,280.54,269.14,270.7,106736,0
+GPI.US,D,20240125,000000,275,275,270.23,273.51,83284,0
+GPI.US,D,20240126,000000,275.76,277.02,272.21,274.5,68521,0
+GPI.US,D,20240129,000000,273.29,278.505,271.19,276.75,126646,0
+GPI.US,D,20240130,000000,276.18,285.88,276.18,282.29,222210,0
+GPI.US,D,20240131,000000,260.1,271.62,255.73,260.06,449764,0
+GPI.US,D,20240201,000000,260.69,270.01,260.69,269.16,147933,0
+GPI.US,D,20240202,000000,264.2,272.01,262.41,267.66,200565,0
+GPI.US,D,20240205,000000,262.4,271.485,262.4,268.16,190245,0
+GPI.US,D,20240206,000000,266.38,270,264.88,265.11,154739,0
+GPI.US,D,20240207,000000,266.96,270.76,263.34,268.1,144228,0
+GPI.US,D,20240208,000000,269.93,270.99,263.01,269.09,271842,0
+GPI.US,D,20240209,000000,270.06,279.37,268.47,275.92,141262,0
+GPI.US,D,20240212,000000,278.23,282.964,278.175,279.92,125033,0
+GPI.US,D,20240213,000000,271.51,278.95,271.51,274.65,152084,0
+GPI.US,D,20240214,000000,276.54,278.235,270.01,276.5,111481,0
+GPI.US,D,20240215,000000,277.29,280.08,274.86,275.2,118998,0
+GPI.US,D,20240216,000000,272.84,275.77,268.65,269,136432,0
+GPI.US,D,20240220,000000,266.45,266.45,260.95,261.46,252499,0
+GPI.US,D,20240221,000000,259.45,265.69,259.45,262.3,250129,0
+GPI.US,D,20240222,000000,263.12,266.3,262.51,264.52,213758,0
+GPI.US,D,20240223,000000,263.4,267.11,262.61,265.12,56319,0
+GPI.US,D,20240226,000000,262.6,265.84,261.915,264,112101,0
+GPI.US,D,20240227,000000,267.41,270.5156,265.39,265.84,96737,0
+GPI.US,D,20240228,000000,263.01,266.695,261.64,261.7,100626,0
+GPI.US,D,20240229,000000,266.18,271.29,265.95,270.65,121104,0
+GPI.US,D,20240301,000000,268.88,272.445,266.48,272.23,151728,0
+GPI.US,D,20240304,000000,274.3,274.3,262.15,262.74,137417,0
+GPI.US,D,20240305,000000,259.57,265.435,258.77,262.03,164952,0
+GPI.US,D,20240306,000000,263.85,263.85,260,261.61,130275,0
+GPI.US,D,20240307,000000,263.17,266.345,262.29,265.34,128003,0
+GPI.US,D,20240308,000000,268.48,270.935,261.81,262.25,160517,0
+GPI.US,D,20240311,000000,261.6,264.32,260,264.31,82345,0
+GPI.US,D,20240312,000000,263.98,266.18,262.23,264.96,107147,0
+GPI.US,D,20240313,000000,266.34,268.525,264.56,266.27,85077,0
+GPI.US,D,20240314,000000,263.54,265.0327,261.195,262.98,119920,0
+GPI.US,D,20240315,000000,262,268,262,266.54,314719,0
+GPI.US,D,20240318,000000,266.51,268.755,263.55,264.39,164005,0
+GPI.US,D,20240319,000000,265.05,267.81,263.72,266.23,92145,0
+GPI.US,D,20240320,000000,266.15,279.42,266.15,278.1,161886,0
+GPI.US,D,20240321,000000,279.32,287.27,279.06,286.31,145902,0
+GPI.US,D,20240322,000000,285.15,285.15,281.09,283.61,139884,0
+GPI.US,D,20240325,000000,285,285,280.51,281.76,72879,0
+GPI.US,D,20240326,000000,283.29,286.9,281.2819,284.4,113604,0
+GPI.US,D,20240327,000000,286.53,291.02,286.53,290.61,92417,0
+GPI.US,D,20240328,000000,291.13,294.43,291.06,292.23,151077,0
+GPI.US,D,20240401,000000,291.05,292.21,287.925,289.48,105710,0
+GPI.US,D,20240402,000000,285.53,285.53,278.65,280.1,157810,0
+GPI.US,D,20240403,000000,278.64,281.77,277.455,279.21,94969,0
+GPI.US,D,20240404,000000,282.04,282.04,274.79,276,141576,0
+GPI.US,D,20240405,000000,275.98,278.51,274.65,276.79,70971,0
+GPI.US,D,20240408,000000,278.87,281.944,278.33,278.64,60498,0
+GPI.US,D,20240409,000000,278.85,282.94,277.68,281.74,73486,0
+GPI.US,D,20240410,000000,273.93,275.895,270.06,271.86,144647,0
+GPI.US,D,20240411,000000,270.34,271.22,265.63,270.57,142408,0
+GPI.US,D,20240412,000000,268.42,270.39,267.965,269.44,134876,0
+GPI.US,D,20240415,000000,275,280,266.87,267.91,142045,0
+GPI.US,D,20240416,000000,265.31,271.33,264.45,269.64,135948,0
+GPI.US,D,20240417,000000,273.83,273.92,264.83,265.74,158996,0
+GPI.US,D,20240418,000000,267,269.04,262.31,263.16,123853,0
+GPI.US,D,20240419,000000,262.82,267.45,262.415,265.53,71476,0
+GPI.US,D,20240422,000000,265.5,271.51,265.32,268.42,211194,0
+GPI.US,D,20240423,000000,269.52,280.19,269.52,279.5,344081,0
+GPI.US,D,20240424,000000,285.16,304.87,284.9467,299.71,406260,0
+GPI.US,D,20240425,000000,295.52,300.98,286.81,300.46,274600,0
+GPI.US,D,20240426,000000,300.88,306.379,299.61,300.35,178226,0
+GPI.US,D,20240429,000000,301.17,303.68,296.47,299.58,159539,0
+GPI.US,D,20240430,000000,296.71,297.29,293.9606,294.02,152302,0
+GPI.US,D,20240501,000000,294.84,298.43,290.97,293.71,114940,0
+GPI.US,D,20240502,000000,295.59,296.03,290.25,292.53,128850,0
+GPI.US,D,20240503,000000,298.97,299.03,293.12,295.04,101285,0
+GPI.US,D,20240506,000000,297.81,301.1,297.38,300.34,87873,0
+GPI.US,D,20240507,000000,300.72,305.15,296.74,296.74,127209,0
+GPI.US,D,20240508,000000,293.45,299.56,293.45,299.55,116191,0
+GPI.US,D,20240509,000000,299.94,303.4,299.42,301.71,72015,0
+GPI.US,D,20240510,000000,307.4,307.4,299.19,301.57,85294,0
+GPI.US,D,20240513,000000,304.85,315.96,304.85,313.13,158291,0
+GPI.US,D,20240514,000000,320,323,317.36,322.62,186689,0
+GPI.US,D,20240515,000000,323.95,323.95,315.735,320.84,155143,0
+GPI.US,D,20240516,000000,320.1,320.25,316.99,317.96,118422,0
+GPI.US,D,20240517,000000,318.25,318.25,314.32,314.82,87223,0
+GPI.US,D,20240520,000000,314.13,317.28,311.49,311.5,84582,0
+GPI.US,D,20240521,000000,311,313.76,309.37,312.03,69151,0
+GPI.US,D,20240522,000000,310.46,313.4802,305.945,306.53,112280,0
+GPI.US,D,20240523,000000,305.49,309.01,302.9,304.17,106246,0
+GPI.US,D,20240524,000000,306.29,308.249,303.873,308.08,123773,0
+GPI.US,D,20240528,000000,310,313.35,307.645,309.66,185502,0
+GPI.US,D,20240529,000000,304.6,307.8,303.01,304.62,128493,0
+GPI.US,D,20240530,000000,304,309.42,304,307.73,116299,0
+GPI.US,D,20240531,000000,308.24,311.435,307.745,310.98,122895,0
+GPI.US,D,20240603,000000,312.62,321.83,312.62,312.89,174867,0
+GPI.US,D,20240604,000000,310.71,314.57,308.36,308.46,184945,0
+GPI.US,D,20240605,000000,308.96,310.88,305.87,305.9,103590,0
+GPI.US,D,20240606,000000,304.38,312.125,304.2,309.48,159410,0
+GPI.US,D,20240607,000000,306.22,309.1,303.32,303.69,162867,0
+GPI.US,D,20240610,000000,298.34,304.48,296.68,302.14,151911,0
+GPI.US,D,20240611,000000,298.8,303.335,298.8,301.98,112675,0
+GPI.US,D,20240612,000000,310.81,317.71,310.81,312.01,96133,0
+GPI.US,D,20240613,000000,310.46,310.99,305.2,309.32,79844,0
+GPI.US,D,20240614,000000,305.3,305.3,299.87,303.94,84584,0
+GPI.US,D,20240617,000000,303.82,310.965,302.63,310.64,76191,0
+GPI.US,D,20240618,000000,311.71,311.71,307.29,308.44,81033,0
+GPI.US,D,20240620,000000,305.56,308,296.94,299.33,141093,0
+GPI.US,D,20240621,000000,300.28,300.73,295.525,298.26,282694,0
+GPI.US,D,20240624,000000,300,306.055,295.07,300.85,100303,0
+GPI.US,D,20240625,000000,299.57,299.57,293.15,293.5,102378,0
+GPI.US,D,20240626,000000,292,295.05,290.27,290.87,95756,0
+GPI.US,D,20240627,000000,290.51,294.63,289.89,293.92,94323,0
+GPI.US,D,20240628,000000,296.86,302.3,295.83,297.28,136286,0
+GPI.US,D,20240701,000000,298.65,300,292.86,296.99,101363,0
+GPI.US,D,20240702,000000,298,298,292.94,292.94,81773,0
+GPI.US,D,20240703,000000,292.23,295.44,290.8634,292.85,47900,0
+GPI.US,D,20240705,000000,291.19,293.15,284.44,287.63,98351,0
+GPI.US,D,20240708,000000,290,292.4381,288.02,288.37,89020,0
+GPI.US,D,20240709,000000,287.08,287.08,280.77,280.92,133561,0
+GPI.US,D,20240710,000000,280.22,283.31,279.8563,281.2,111247,0
+GPI.US,D,20240711,000000,289.25,296.85,285.58,293.84,173498,0
+GPI.US,D,20240712,000000,295.23,299.3,294.15,295.02,140115,0
+GPI.US,D,20240715,000000,294.85,302.25,294.85,298.33,182642,0
+GPI.US,D,20240716,000000,303.54,314.58,302.45,314.42,149725,0
+GPI.US,D,20240717,000000,311.37,315.98,306.745,313.46,131055,0
+GPI.US,D,20240718,000000,311.31,319.05,308.11,310.21,83936,0
+GPI.US,D,20240719,000000,308.84,309.52,301.58,303.04,94697,0
+GPI.US,D,20240722,000000,303,308.51,298.92,308.42,90282,0
+GPI.US,D,20240723,000000,305.98,306.48,301.54,304.76,116567,0
+GPI.US,D,20240724,000000,319.5,338,319.0111,325.71,266861,0
+GPI.US,D,20240725,000000,323.87,337.8,321.55,337.15,219664,0
+GPI.US,D,20240726,000000,340,341.32,332.445,333.22,146314,0
+GPI.US,D,20240729,000000,334.95,343.55,333.9,338.67,148417,0
+GPI.US,D,20240730,000000,340.6,351.41,339.11,349.46,187082,0
+GPI.US,D,20240731,000000,351.25,373.19,351.25,365.72,299580,0
+GPI.US,D,20240801,000000,365.72,367.935,349.95,355.06,172659,0
+GPI.US,D,20240802,000000,337.81,346.54,335,342.89,193109,0
+GPI.US,D,20240805,000000,329.49,343.2499,326.91,338.48,149026,0
+GPI.US,D,20240806,000000,336.02,343.76,336.02,338.91,80161,0
+GPI.US,D,20240807,000000,343.48,348.13,334.38,336.93,110251,0
+GPI.US,D,20240808,000000,341.47,349,339,347.34,77263,0
+GPI.US,D,20240809,000000,348.59,348.59,341.07,342.67,128933,0
+GPI.US,D,20240812,000000,344.67,344.67,337.84,338.06,54861,0
+GPI.US,D,20240813,000000,340.29,347.38,336.88,345.02,81818,0
+GPI.US,D,20240814,000000,345.7,345.7,338.37,339.71,48452,0
+GPI.US,D,20240815,000000,349.77,356.3,347.13,352.03,100018,0
+GPI.US,D,20240816,000000,352.97,359.07,352.97,353.56,85671,0
+GPI.US,D,20240819,000000,352.93,355.9919,351.9505,354.83,92016,0
+GPI.US,D,20240820,000000,354.32,356.79,353.07,355.29,106175,0
+GPI.US,D,20240821,000000,360.58,361.68,357.69,358.72,68199,0
+GPI.US,D,20240822,000000,355.74,357.18,354.395,356.36,166518,0
+GPI.US,D,20240823,000000,358.77,370,358.77,369.19,210579,0
+GPI.US,D,20240826,000000,373.82,376.38,368.51,369.25,107066,0
+GPI.US,D,20240827,000000,369.03,370.86,364.21,368.09,94356,0
+GPI.US,D,20240828,000000,367.78,372.28,366.285,370.84,125570,0
+GPI.US,D,20240829,000000,374.62,376.65,370.47,372.14,137992,0
+GPI.US,D,20240830,000000,373.49,377.92,372.205,376.76,208861,0
+GPI.US,D,20240903,000000,372.69,379.45,367.35,367.38,178258,0
+GPI.US,D,20240904,000000,365.32,367.655,362.59,364.26,75760,0
+GPI.US,D,20240905,000000,365.99,365.99,360,363.17,115332,0
+GPI.US,D,20240906,000000,362.46,367.7899,354.675,358.78,138163,0
+GPI.US,D,20240909,000000,355.97,356.725,350.19,354.4,159686,0
+GPI.US,D,20240910,000000,354.19,354.98,336.33,347.06,225900,0
+GPI.US,D,20240911,000000,345.4,346.51,338.46,340.14,143731,0
+GPI.US,D,20240912,000000,340.14,348.405,339.24,345.01,117752,0
+GPI.US,D,20240913,000000,352.33,364.83,350.28,364.39,188355,0
+GPI.US,D,20240916,000000,365,366.925,361.25,364.69,108564,0
+GPI.US,D,20240917,000000,368.9,377,367.045,376.7,121513,0
+GPI.US,D,20240918,000000,378.71,393.93,374.83,382.72,206045,0
+GPI.US,D,20240919,000000,389.2,392.42,385.365,391.8,194813,0
+GPI.US,D,20240920,000000,389.3,389.3,380.7275,382.97,348695,0
+GPI.US,D,20240923,000000,385.86,385.86,379.32,382.96,121762,0
+GPI.US,D,20240924,000000,386.84,386.84,380,384.85,162134,0
+GPI.US,D,20240925,000000,392.23,392.23,377.92,377.94,174544,0
+GPI.US,D,20240926,000000,379.84,385.27,378.36,382.23,100661,0
+GPI.US,D,20240927,000000,387.27,391.08,381.6525,385.94,126413,0
+GPI.US,D,20240930,000000,381.455,383.59,380.285,383.04,238172,0
+GPI.US,D,20241001,000000,383.94,383.94,376.32,378.79,83952,0
+GPI.US,D,20241002,000000,375.45,377.7,370,372.95,125516,0
+GPI.US,D,20241003,000000,369.64,369.64,362.59,363.82,127715,0
+GPI.US,D,20241004,000000,371.27,376.22,364.24,368.71,87899,0
+GPI.US,D,20241007,000000,364.86,364.86,355.8427,358.76,89259,0
+GPI.US,D,20241008,000000,359.9,363.41,356.59,359.27,63428,0
+GPI.US,D,20241009,000000,354.99,359.57,353.3,353.31,77271,0
+GPI.US,D,20241010,000000,350.16,354.57,349.37,354.09,86346,0
+GPI.US,D,20241011,000000,352.82,357.775,352.82,355.63,55429,0
+GPI.US,D,20241014,000000,351.21,356.945,350,355.63,65479,0
+GPI.US,D,20241015,000000,356.25,365.78,356.25,356.87,94636,0
+GPI.US,D,20241016,000000,360.74,367.45,358.48,366.63,66889,0
+GPI.US,D,20241017,000000,369.28,369.28,360.035,365.37,76701,0
+GPI.US,D,20241018,000000,367.42,367.42,359.63,361.92,80100,0
+GPI.US,D,20241021,000000,362.73,363.5,349.72,349.74,120566,0
+GPI.US,D,20241022,000000,348.53,351.0275,344.38,344.69,98673,0
+GPI.US,D,20241023,000000,345.28,354.315,345.28,348.88,124256,0
+GPI.US,D,20241024,000000,351.74,354.22,346.0801,350.59,108899,0
+GPI.US,D,20241025,000000,350.46,350.46,344.92,346.57,92566,0
+GPI.US,D,20241028,000000,349.66,354.605,349.66,352.85,180176,0
+GPI.US,D,20241029,000000,348.75,357.975,348,355.02,213421,0
+GPI.US,D,20241030,000000,361.67,390.83,360,377.91,261528,0
+GPI.US,D,20241031,000000,376.45,376.45,364.32,364.32,207672,0
+GPI.US,D,20241101,000000,363.8,368.19,360.21,362.34,136270,0
+GPI.US,D,20241104,000000,359.77,369.11,359.77,368.18,116713,0
+GPI.US,D,20241105,000000,364.69,376.71,364.69,376.41,105322,0
+GPI.US,D,20241106,000000,394.47,413.21,393.57,407.38,245989,0
+GPI.US,D,20241107,000000,405.22,413.36,402.59,402.79,136246,0
+GPI.US,D,20241108,000000,403.61,408.5559,399.72,402.07,124778,0
+GPI.US,D,20241111,000000,403.3625,413.8,400.7814,412.67,149721,0
+GPI.US,D,20241112,000000,413.215,417.98,404.7,405.77,154775,0
+GPI.US,D,20241113,000000,413.505,421.09,413.47,417.34,108522,0
+GPI.US,D,20241114,000000,421.2,422.28,408.54,410.96,128097,0
+GPI.US,D,20241115,000000,412,417.03,407.375,414.81,101362,0
+GPI.US,D,20241118,000000,415,417.07,401.77,402.11,150388,0
+GPI.US,D,20241119,000000,398.45,402.76,395.145,401.25,79275,0
+GPI.US,D,20241120,000000,401.965,404.13,399.11,401.73,161852,0
+GPI.US,D,20241121,000000,403.105,411.655,400,408.66,318070,0
+GPI.US,D,20241122,000000,418.37,422.92,413.06,421.14,85892,0
+GPI.US,D,20241125,000000,425.18,440.32,425,433.21,216241,0
+GPI.US,D,20241126,000000,424.16,432.39,424.16,431.96,178468,0
+GPI.US,D,20241127,000000,437.54,437.54,423.895,427.76,68349,0
+GPI.US,D,20241129,000000,434.35,434.48,425.23,425.8,47696,0
+GPI.US,D,20241202,000000,409.6,431.93,409.6,427.81,111689,0
+GPI.US,D,20241203,000000,432,436.15,425.77,432.02,127733,0
+GPI.US,D,20241204,000000,436.46,438.77,431.88,435,110217,0
+GPI.US,D,20241205,000000,433.71,437.02,428.29,428.4,118766,0
+GPI.US,D,20241206,000000,434.72,435.73,427.75,430.49,80534,0
+GPI.US,D,20241209,000000,432.135,432.135,424.145,424.69,104968,0
+GPI.US,D,20241210,000000,425.46,430.44,420.72,424.56,141957,0
+GPI.US,D,20241211,000000,427.32,429.285,423.93,424.73,117534,0
+GPI.US,D,20241212,000000,425.46,427.73,423.145,425,65822,0
+GPI.US,D,20241213,000000,425,428.735,420.96,427.1,117296,0
+GPI.US,D,20241216,000000,430.61,431.825,424.48,427.21,88517,0
+GPI.US,D,20241217,000000,428.8648,428.8648,421.4,421.48,140439,0
+GPI.US,D,20241218,000000,425.68,428.56,410.99,411.01,252878,0
+GPI.US,D,20241219,000000,420.1,420.1,411.55,414.9,185807,0
+GPI.US,D,20241220,000000,411.06,423.91,411.06,419.99,387593,0
+GPI.US,D,20241223,000000,416.11,423.8579,412.815,418.46,150433,0
+GPI.US,D,20241224,000000,415.8,426.97,415.8,426.18,38133,0
+GPI.US,D,20241226,000000,423.11,430.14,422.73,429.29,49667,0
+GPI.US,D,20241227,000000,426.1,426.1,418.84,423.14,59680,0
+GPI.US,D,20241230,000000,420,423.18,416.8,419.11,78514,0
+GPI.US,D,20241231,000000,422.49,428.29,419.99,421.48,83290,0
+GPI.US,D,20250102,000000,421.98,427.85,416.12,416.25,113593,0
+GPI.US,D,20250103,000000,414.95,421.53,414.74,418.55,104622,0
+GPI.US,D,20250106,000000,422.76,426.93,418.49,419.26,109798,0
+GPI.US,D,20250107,000000,420.14,422.315,415.43,419.6,110986,0
+GPI.US,D,20250108,000000,414.99,421.435,414.45,420.7,105194,0
+GPI.US,D,20250110,000000,416.775,421.955,412.58,420.9,128973,0
+GPI.US,D,20250113,000000,420.2898,428.99,417.9,428.28,100914,0
+GPI.US,D,20250114,000000,429.255,436.69,428.86,436.22,128202,0
+GPI.US,D,20250115,000000,445.845,449.56,443.23,446.99,134497,0
+GPI.US,D,20250116,000000,444.23,446.67,442.555,444.8,75959,0
+GPI.US,D,20250117,000000,446.02,449.58,444.88,447.66,95888,0
+GPI.US,D,20250121,000000,455.85,456.68,446.3,447.61,118862,0
+GPI.US,D,20250122,000000,439.6825,447.09,439.22,440.05,135878,0
+GPI.US,D,20250123,000000,437.785,451.375,437.785,449.55,115698,0
+GPI.US,D,20250124,000000,449.675,450.66,444.74,449.57,82172,0
+GPI.US,D,20250127,000000,452,458,449.45,454.46,145803,0
+GPI.US,D,20250128,000000,455.84,458.82,452.77,458.81,137474,0
+GPI.US,D,20250129,000000,440,458.19,437.92,449.45,285987,0
+GPI.US,D,20250130,000000,459.22,471.28,456.65,461.94,155422,0
+GPI.US,D,20250131,000000,458.9499,462.93,455.87,456.49,109985,0
+GPI.US,D,20250203,000000,443.94,453.375,433.67,448.41,197871,0
+GPI.US,D,20250204,000000,447.765,458.925,446.46,458.32,131255,0
+GPI.US,D,20250205,000000,457.37,474.86,457.37,471.63,235370,0
+GPI.US,D,20250206,000000,475.92,489.9862,469.99,472.24,157305,0
+GPI.US,D,20250207,000000,469.31,477.99,467.99,469.61,204943,0
+GPI.US,D,20250210,000000,470.53,472.19,464,464.81,119836,0
+GPI.US,D,20250211,000000,464.16,470.33,463.32,468.54,156892,0
+GPI.US,D,20250212,000000,465.284,476.29,463.22,473.14,111926,0
+GPI.US,D,20250213,000000,480.91,486.82,474.8433,484.08,120577,0
+GPI.US,D,20250214,000000,483.9319,490.09,479.5,481.31,85448,0
+GPI.US,D,20250218,000000,481.67,481.75,477.52,477.95,92978,0
+GPI.US,D,20250219,000000,458.93,474.86,458.93,469.08,166171,0
+GPI.US,D,20250220,000000,465.08,470,462.56,468.42,230353,0
+GPI.US,D,20250221,000000,468,473.55,450.63,451.16,150860,0
+GPI.US,D,20250224,000000,463.94,463.94,448.21,451.99,116590,0
+GPI.US,D,20250225,000000,458.41,465.155,455.02,459.66,107177,0
+GPI.US,D,20250226,000000,462.7875,468.19,460.54,460.54,124525,0
+GPI.US,D,20250227,000000,459.5,460.61,452.75,454.33,134142,0
+GPI.US,D,20250228,000000,455.78,462.37,455,459.58,111895,0
+GPI.US,D,20250303,000000,461.89,463.3,449.7,450.58,188088,0
+GPI.US,D,20250304,000000,446.195,447.86,431.745,440.56,289319,0
+GPI.US,D,20250305,000000,439.56,446.125,435.655,445.13,165061,0
+GPI.US,D,20250306,000000,439.54,452.1171,439.54,443.15,180724,0
+GPI.US,D,20250307,000000,444.43,444.43,425.965,441.25,247067,0
+GPI.US,D,20250310,000000,433.02,435.26,422.975,430.63,254346,0
+GPI.US,D,20250311,000000,432.95,441.6,426.485,433.23,200893,0
+GPI.US,D,20250312,000000,438.66,438.66,426.76,429.94,164630,0
+GPI.US,D,20250313,000000,426.84,430.49,383.205,385.24,448576,0
+GPI.US,D,20250314,000000,391.995,394,381.44,385.94,217265,0
+GPI.US,D,20250317,000000,384.89,394.34,382.34,392.18,200438,0
+GPI.US,D,20250318,000000,387.99,391.72,384.245,390.45,177734,0
+GPI.US,D,20250319,000000,389.28,401.605,389.11,400.55,140549,0
+GPI.US,D,20250320,000000,396.305,403.07,393.2399,396.3,148900,0
+GPI.US,D,20250321,000000,390.22,402.465,389.14,400.34,289318,0
+GPI.US,D,20250324,000000,408.875,418.21,404.55,418.18,121948,0
+GPI.US,D,20250325,000000,415,421.6915,412.97,421.36,101856,0
+GPI.US,D,20250326,000000,422.835,423.88,409.41,410,117692,0
+GPI.US,D,20250327,000000,406.65,406.67,390.96,393.18,251808,0
+GPI.US,D,20250328,000000,389.55,394.93,373.89,375.96,247579,0
+GPI.US,D,20250331,000000,369.8677,384.99,367.345,381.95,198109,0
+GPI.US,D,20250401,000000,380.17,391.9,379.99,389.9,156007,0
+GPI.US,D,20250402,000000,385.95,400.73,385.71,399,244583,0
+GPI.US,D,20250403,000000,372.6,380.42,361.42,372.3,313944,0
+GPI.US,D,20250404,000000,355.91,387.61,355.91,382.11,284467,0
+GPI.US,D,20250407,000000,366.74,402.96,365.2,384.63,313847,0
+GPI.US,D,20250408,000000,399.4,405.58,371.242,377.01,236091,0
+GPI.US,D,20250409,000000,374.88,427.34,374.49,416.94,293705,0
+GPI.US,D,20250410,000000,396.5,402.085,386.655,399.28,207811,0
+GPI.US,D,20250411,000000,401.72,407.655,393.5,405,164201,0
+GPI.US,D,20250414,000000,407.79,409.945,387.41,398.68,256132,0
+GPI.US,D,20250415,000000,397.96,402.08,392.28,395.25,142032,0
+GPI.US,D,20250416,000000,397.4,397.4,386.6,392.7,164324,0
+GPI.US,D,20250417,000000,394.745,399.29,390.074,391.38,179431,0
+GPI.US,D,20250421,000000,390.01,390.71,379.99,386.26,139593,0
+GPI.US,D,20250422,000000,392.02,402,392.02,401.83,207237,0
+GPI.US,D,20250423,000000,411.23,425.56,396.35,398.65,209799,0
+GPI.US,D,20250424,000000,405,409.31,397.86,406.77,174394,0
+GPI.US,D,20250425,000000,397.22,407.6,396.64,406.59,161745,0
+GPI.US,D,20250428,000000,411.055,411.055,402.96,407.11,147638,0
+GPI.US,D,20250429,000000,403.72,408.19,399.26,407.53,101305,0
+GPI.US,D,20250430,000000,394.235,403.835,391,403.63,140547,0
+GPI.US,D,20250501,000000,400.18,412.035,400.0325,405.33,107295,0
+GPI.US,D,20250502,000000,407.675,415,407.675,412.43,81215,0
+GPI.US,D,20250505,000000,410.62,413.67,410.22,411.81,97002,0
+GPI.US,D,20250506,000000,407.18,413.28,407.17,411.09,112385,0
+GPI.US,D,20250507,000000,414.17,419.795,408.46,413.11,193918,0
+GPI.US,D,20250508,000000,424.35,433.82,416.175,429.83,162053,0
+GPI.US,D,20250509,000000,427.39,431.56,423.59,430.03,74314,0
+GPI.US,D,20250512,000000,456.125,456.125,439.375,443.54,128965,0
+GPI.US,D,20250513,000000,448.94,455.21,445.92,448.86,115241,0
+GPI.US,D,20250514,000000,440.645,451.86,438.73,438.73,137321,0
+GPI.US,D,20250515,000000,441.9,443.88,437.245,440.86,121242,0
+GPI.US,D,20250516,000000,443.62,444.98,439.97,444.2,88751,0
+GPI.US,D,20250519,000000,440.42,444.59,439.25,441.36,131308,0
+GPI.US,D,20250520,000000,440.25,441.6,437.695,440.92,106456,0
+GPI.US,D,20250521,000000,435.34,437.03,428.82,431.29,101453,0
+GPI.US,D,20250522,000000,428.71,431.88,424.34,426.56,161887,0
+GPI.US,D,20250523,000000,420.47,433.31,416.6,425.94,98252,0
+GPI.US,D,20250527,000000,426.76,435.42,426.76,434.04,148434,0
+GPI.US,D,20250528,000000,432.805,434.1665,425.375,427.45,130480,0
+GPI.US,D,20250529,000000,424.88,428.41,420.31,423.83,92496,0
+GPI.US,D,20250530,000000,424.07,425.455,421.015,423.92,119273,0
+GPI.US,D,20250602,000000,417.79,422.625,413.875,420.51,168420,0
+GPI.US,D,20250603,000000,417.0969,430.64,417.0969,429.48,221903,0
+GPI.US,D,20250604,000000,426.99,428.56,419.57,421.86,74691,0
+GPI.US,D,20250605,000000,419.42,425.86,418.14,419.63,188382,0
+GPI.US,D,20250606,000000,426.845,426.9,418.28,422.89,85214,0
+GPI.US,D,20250609,000000,423.74,431.99,422.97,430.89,94725,0
+GPI.US,D,20250610,000000,431.915,443.865,431.915,442.61,107562,0
+GPI.US,D,20250611,000000,438.72,447.33,438.72,442.58,119030,0
+GPI.US,D,20250612,000000,438.12,438.59,433.5,433.72,163265,0
+GPI.US,D,20250613,000000,428.7,430.85,423.58,424.86,123921,0
+GPI.US,D,20250616,000000,430.08,444.335,428.31,439.99,129473,0
+GPI.US,D,20250617,000000,439.76,439.76,432.9,434.39,98096,0
+GPI.US,D,20250618,000000,431.35,442.06,431.35,439.01,89529,0
+GPI.US,D,20250620,000000,440.23,446.72,439.6,445.7,240621,0
+GPI.US,D,20250623,000000,443,450.8,439.63,448.37,121879,0
+GPI.US,D,20250624,000000,444.74,454.7,444.74,446.2,415670,0
+GPI.US,D,20250625,000000,445.3635,447.29,439.4,441.96,552682,0
+GPI.US,D,20250626,000000,442.84,445.13,423.2701,433.52,263465,0
+GPI.US,D,20250627,000000,430.1,438.94,430.1,438.69,400401,0
+GPI.US,D,20250630,000000,436.1,438.4921,431.815,436.71,120475,0
+GPI.US,D,20250701,000000,432.71,456.14,431.98,452.88,181393,0
+GPI.US,D,20250702,000000,449.3737,465.16,449.3737,464.62,126686,0
+GPI.US,D,20250703,000000,469.9661,469.9661,462,466,105000,0
+GPI.US,D,20250707,000000,463.454,465.12,458.085,461.88,119386,0
+GPI.US,D,20250708,000000,462.9,465.33,454.605,454.94,154914,0
+GPI.US,D,20250709,000000,467.4174,467.4174,449.935,465.77,117140,0
+GPI.US,D,20250710,000000,466.495,486.5,466.07,480.13,335722,0
+GPI.US,D,20250711,000000,477.05,478.93,472.96,477.22,137836,0
+GPI.US,D,20250714,000000,478.13,482.61,473.345,482.61,207076,0
+GPI.US,D,20250715,000000,483.3675,483.955,448.58,451.56,198603,0
+GPI.US,D,20250716,000000,457.52,457.52,443.79,444.52,151610,0
+GPI.US,D,20250717,000000,436.77,440.7,404.345,406.1,452524,0
+GPI.US,D,20250718,000000,412.455,413.26,403.73,411.02,167502,0
+GPI.US,D,20250721,000000,413.15,419.1432,411.64,411.96,151305,0
+GPI.US,D,20250722,000000,412.96,419.7288,408.9485,414.63,119604,0
+GPI.US,D,20250723,000000,415,421.04,413.8,417.35,139019,0
+GPI.US,D,20250724,000000,418.51,425.27,399.99,416.06,308484,0
+GPI.US,D,20250725,000000,417.48,441.17,417.48,436.52,270908,0
+GPI.US,D,20250728,000000,435.15,440.125,424.58,425.54,189115,0
+GPI.US,D,20250729,000000,424.095,428.595,410.715,418.8,246721,0
+GPI.US,D,20250730,000000,422.385,422.385,410.3,412.7,189482,0
+GPI.US,D,20250731,000000,410,417.005,408.41,412.15,142838,0
+GPI.US,D,20250801,000000,407.395,412.21,403.98,410.2,138649,0
+GPI.US,D,20250804,000000,411.18,414.18,407.42,407.42,98207,0
+GPI.US,D,20250805,000000,410.835,420.775,409.14,420.02,178441,0
+GPI.US,D,20250806,000000,416.33,424.005,412.5,423.18,112973,0
+GPI.US,D,20250807,000000,424.99,426.3,414.34,415.27,107054,0
+GPI.US,D,20250808,000000,419.89,424.59,417.895,421.61,119903,0
+GPI.US,D,20250811,000000,424.07,431.6,423,429.92,124404,0
+GPI.US,D,20250812,000000,432.81,446.4275,430.275,444.21,182056,0
+GPI.US,D,20250813,000000,447.905,461.9,445.02,459.54,159010,0
+GPI.US,D,20250814,000000,452.89,455.65,449,451.14,154477,0
+GPI.US,D,20250815,000000,453.11,453.11,440.13,442.52,219956,0
+GPI.US,D,20250818,000000,445.495,451.98,439.39,445.79,131667,0
+GPI.US,D,20250819,000000,449.04,454.875,448.79,452.7,103688,0
+GPI.US,D,20250820,000000,447.67,450.57,444.27,446.74,112746,0
+GPI.US,D,20250821,000000,440.27,449.345,436.02,445.33,170176,0
+GPI.US,D,20250822,000000,446.78,471.42,446.19,470.11,142665,0
+GPI.US,D,20250825,000000,469.99,476.04,466.73,470.38,155550,0
+GPI.US,D,20250826,000000,468.955,476.23,468.005,469.82,174230,0
+GPI.US,D,20250827,000000,462.57,477.04,462.57,477.04,189202,0
+GPI.US,D,20250828,000000,472.655,479,466.8875,477.68,177857,0
+GPI.US,D,20250829,000000,482.11,482.11,462.47,464.78,101862,0
+GPI.US,D,20250902,000000,469.615,469.615,457.22,467.27,147865,0
+GPI.US,D,20250903,000000,469.1,471,464.4,470.28,143561,0
+GPI.US,D,20250904,000000,472.5,480.18,469.45,480.01,158253,0
+GPI.US,D,20250905,000000,484.98,488.38,477.9,483.87,159287,0
+GPI.US,D,20250908,000000,476.54,482.99,475.21,477.11,210736,0
+GPI.US,D,20250909,000000,473.48,475.54,470,474.78,126770,0
+GPI.US,D,20250910,000000,470.08,474.01,470.08,470.83,89934,0
+GPI.US,D,20250911,000000,460.745,488.39,460.745,488.25,174459,0
+GPI.US,D,20250912,000000,483.26,485.565,463.45,466.32,265005,0
+GPI.US,D,20250915,000000,465.595,465.595,454.89,458.45,131145,0
+GPI.US,D,20250916,000000,458.835,459.82,448.82,458.23,175468,0
+GPI.US,D,20250917,000000,460.7,470.48,458.075,458.25,192592,0
+GPI.US,D,20250918,000000,458.42,467.95,456.39,460.96,144227,0
+GPI.US,D,20250919,000000,460.46,462.445,453,456.3,297521,0
+GPI.US,D,20250922,000000,454.02,456.67,449.93,451.6,116583,0
+GPI.US,D,20250923,000000,453,459.16,451.81,453.93,170160,0
+GPI.US,D,20250924,000000,453.93,458.97,447.47,448.18,198182,0
+GPI.US,D,20250925,000000,437.875,445.27,422.99,435.83,324754,0
+GPI.US,D,20250926,000000,437.16,439.07,433.09,435.53,220512,0
+GPI.US,D,20250929,000000,438.26,438.61,426.86,437.41,314971,0
+GPI.US,D,20250930,000000,437.01,441.88,432.32,437.51,241257,0
+GPI.US,D,20251001,000000,438.99,450.24,431.02,448.36,258920,0
+GPI.US,D,20251002,000000,450.345,456.03,438.75,445.68,257033,0
+GPI.US,D,20251003,000000,446.36,452.44,442.925,447.86,183120,0
+GPI.US,D,20251006,000000,448.8,450,433.29,433.85,261818,0
+GPI.US,D,20251007,000000,439.459,439.459,425.44,429.33,281891,0
+GPI.US,D,20251008,000000,431.82,435.2375,424.42,425.3,218933,0
+GPI.US,D,20251009,000000,425.46,427.94,420.03,425.43,224389,0
+GPI.US,D,20251010,000000,434.125,435.545,415.1,417.65,345740,0
+GPI.US,D,20251013,000000,419.05,427.655,417.54,423.89,317515,0
+GPI.US,D,20251014,000000,422.92,446.725,416.92,439.94,326589,0
+GPI.US,D,20251015,000000,441,441.19,422.318,435.1,300893,0
+GPI.US,D,20251016,000000,435.01,435.855,424.77,430.51,300958,0
+GPI.US,D,20251017,000000,430.66,436.16,424.685,434.3,141838,0
+GPI.US,D,20251020,000000,435,452.61,429.465,445.61,377618,0
+GPI.US,D,20251021,000000,439.17,461.27,439.17,450.4,322603,0
+GPI.US,D,20251022,000000,455.672,455.672,440.66,447.97,204908,0
+GPI.US,D,20251023,000000,447.68,448.225,424.24,431.07,303283,0
+GPI.US,D,20251024,000000,433.75,437.22,423.57,423.96,210329,0
+GPI.US,D,20251027,000000,425.5,428.6,417,419.95,266989,0
+GPI.US,D,20251028,000000,404,413.1,388.07,393.28,568475,0
+GPI.US,D,20251029,000000,387,409.335,380.71,404.24,425381,0
+GPI.US,D,20251030,000000,407.015,410.19,393.6,395.78,244369,0
+GPI.US,D,20251031,000000,393.63,401.23,390.13,397.54,258657,0
+GPI.US,D,20251103,000000,396.52,397.549,386.15,393.63,214214,0
+GPI.US,D,20251104,000000,392.95,398.77,388.23,388.49,237060,0
+GPI.US,D,20251105,000000,392.71,397.9,386.485,392.97,193577,0
+GPI.US,D,20251106,000000,389.14,392.33,383.1,384.85,256697,0
+GPI.US,D,20251107,000000,384.5,395.175,384.5,390.87,146751,0
+GPI.US,D,20251110,000000,390,392.92,386.99,389.7,109631,0
+GPI.US,D,20251111,000000,385.99,392.05,378.275,380.02,154492,0
+GPI.US,D,20251112,000000,392.14,398.97,388.86,391.79,197654,0
+GPI.US,D,20251113,000000,396.21,399.58,389.105,391.97,162586,0
+GPI.US,D,20251114,000000,392.17,396.145,389.99,391.91,121479,0
+GPI.US,D,20251117,000000,389.75,395.63,383.22,383.22,173177,0
+GPI.US,D,20251118,000000,381.29,394.949,379.635,393.1,160218,0
+GPI.US,D,20251119,000000,391.845,397,390.78,391.91,182612,0
+GPI.US,D,20251120,000000,395.46,397.95,386.96,387.88,253663,0
+GPI.US,D,20251121,000000,387.26,405.47,386.03,399.27,220203,0
+GPI.US,D,20251124,000000,402.96,404.13,399,399.93,141978,0
+GPI.US,D,20251125,000000,401.785,417.78,401.785,408.58,131307,0
+GPI.US,D,20251126,000000,408.75,412.61,402.93,402.93,232432,0
+GPI.US,D,20251128,000000,403.27,405.77,400.23,401.04,139141,0
+GPI.US,D,20251201,000000,397.88,406.075,390.85,399.87,227803,0
+GPI.US,D,20251202,000000,401.62,405.735,398.98,402.38,216224,0
+GPI.US,D,20251203,000000,405,412.9475,404.05,410.38,180721,0
+GPI.US,D,20251204,000000,412.725,412.99,407.87,408.35,176084,0
+GPI.US,D,20251205,000000,408,412.15,403.79,404.21,258092,0
+GPI.US,D,20251208,000000,408.73,412.465,404.1404,405.52,203433,0
+GPI.US,D,20251209,000000,404,410.74,402.195,410.73,287537,0
+GPI.US,D,20251210,000000,413,423.54,411.485,419.98,155946,0
+GPI.US,D,20251211,000000,421.895,428.74,419.56,426.91,174201,0
+GPI.US,D,20251212,000000,426.045,429,407.59,413.74,163270,0
+GPI.US,D,20251215,000000,414.37,415.44,404.775,408.85,177555,0
+GPI.US,D,20251216,000000,409.91,415.26,405.23,409.83,122037,0
+GPI.US,D,20251217,000000,408.85,414.8,405.64,407.81,168056,0
+GPI.US,D,20251218,000000,409.23,413.665,401.225,402.66,242438,0
+GPI.US,D,20251219,000000,401.94,406.15,396.415,405.21,380219,0
+GPI.US,D,20251222,000000,407.89,411.6035,404,407.55,101327,0
+GPI.US,D,20251223,000000,407.93,409.81,402.05,405.24,104476,0
+GPI.US,D,20251224,000000,404.095,410.49,400.01,406.38,59974,0
+GPI.US,D,20251226,000000,406.5,410.7251,403.855,407.56,52339,0
+GPI.US,D,20251229,000000,403.51,408.13,400.38,402.99,104757,0
+GPI.US,D,20251230,000000,400.11,402.63,398.82,399.8,90442,0
+GPI.US,D,20251231,000000,399.42,400.59,392.02,393.3,117943,0
+GPI.US,D,20260102,000000,393.81,394.155,388.3501,392.58,131150,0
+GPI.US,D,20260105,000000,390.82,403.1,390.13,396.14,235952,0
+GPI.US,D,20260106,000000,398.09,399.67,390.1001,398.84,205158,0
+GPI.US,D,20260107,000000,397.6301,401.43,391.17,394.12,146484,0
+GPI.US,D,20260108,000000,390,407.7898,389.96,400.97,145179,0
+GPI.US,D,20260109,000000,402.435,405.03,396.3,402.65,145296,0
+GPI.US,D,20260112,000000,396.79,403.52,392,399.39,115003,0
+GPI.US,D,20260113,000000,398.29,401.2,388.245,398.3,135690,0
+GPI.US,D,20260114,000000,395.57,399.41,392.05,397.43,128153,0
+GPI.US,D,20260115,000000,397.28,399.445,389.99,397.1,226268,0
+GPI.US,D,20260116,000000,396.69,401.77,393,395.06,176027,0
+GPI.US,D,20260120,000000,393.43,399.625,390.83,398.94,175354,0
+GPI.US,D,20260121,000000,398.11,409.05,398.11,406.16,152364,0
+GPI.US,D,20260122,000000,409.72,413.84,398.93,402.62,162582,0
+GPI.US,D,20260123,000000,400.6,402.17,388.07,391.91,145795,0
+GPI.US,D,20260126,000000,393.71,395.76,386.65,390.55,160715,0
+GPI.US,D,20260127,000000,392.37,398,387.77,396.96,117064,0
+GPI.US,D,20260128,000000,398.97,400.58,392.65,396.41,154908,0
+GPI.US,D,20260129,000000,369.51,384.285,362.63,363.16,387762,0
+GPI.US,D,20260130,000000,364.58,365.77,351.275,354.26,538466,0
+GPI.US,D,20260202,000000,354.28,359.51,350.18,351.89,304530,0
+GPI.US,D,20260203,000000,352.23,354.49,342.585,345.85,252973,0
+GPI.US,D,20260204,000000,346.15,360.34,344.18,357.84,261879,0
+GPI.US,D,20260205,000000,355.58,357.88,338.9,340.73,205438,0
+GPI.US,D,20260206,000000,340.62,353.61,338.68,346.28,167265,0
+GPI.US,D,20260209,000000,343.93,346.34,335.15,338.4,179785,0
+GPI.US,D,20260210,000000,339.22,342.495,331.59,334.61,152747,0
+GPI.US,D,20260211,000000,334.84,345.48,333.67,337.04,273121,0
+GPI.US,D,20260212,000000,338.98,346.705,331.95,336.01,140826,0
+GPI.US,D,20260213,000000,339.15,339.15,328.85,333.86,122698,0
+GPI.US,D,20260217,000000,335.09,337.68,324.49,330.32,159340,0
+GPI.US,D,20260218,000000,333.17,339.01,326.51,335.84,179832,0
diff --git a/daily/us/nyse stocks/1/grdn.us.txt b/daily/us/nyse stocks/1/grdn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ed3201e755c14d379b3ade6347287e9d757d1ba
--- /dev/null
+++ b/daily/us/nyse stocks/1/grdn.us.txt	
@@ -0,0 +1,350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRDN.US,D,20240926,000000,14.46,16.55,14.16,16,2846600,0
+GRDN.US,D,20240927,000000,16.5,20.1,16.2301,17.75,616068,0
+GRDN.US,D,20240930,000000,17.8,18.23,15.52,16.8,306855,0
+GRDN.US,D,20241001,000000,16.5,18.1,16.1,17.28,367915,0
+GRDN.US,D,20241002,000000,17.9,17.98,16.755,17.37,235559,0
+GRDN.US,D,20241003,000000,16.83,17.72,16.75,16.96,141673,0
+GRDN.US,D,20241004,000000,17.21,17.67,16.93,17.36,174533,0
+GRDN.US,D,20241007,000000,17.66,18.5,16.82,17.3,182370,0
+GRDN.US,D,20241008,000000,17.1,18.93,17.05,18.6,177539,0
+GRDN.US,D,20241009,000000,18.5,18.7,17.95,18.33,75527,0
+GRDN.US,D,20241010,000000,18.2,18.33,16.9001,16.95,198588,0
+GRDN.US,D,20241011,000000,16.54,17.5199,16.5032,17,82143,0
+GRDN.US,D,20241014,000000,17.07,17.398,17,17.15,31284,0
+GRDN.US,D,20241015,000000,17.53,17.53,16.92,17.1,61582,0
+GRDN.US,D,20241016,000000,17.125,17.94,17.08,17.94,58468,0
+GRDN.US,D,20241017,000000,17.77,17.99,17.14,17.38,32645,0
+GRDN.US,D,20241018,000000,17.18,17.81,17.01,17.68,84709,0
+GRDN.US,D,20241021,000000,17.92,18.03,17.37,18,119436,0
+GRDN.US,D,20241022,000000,18.11,18.3,17.65,18.01,116285,0
+GRDN.US,D,20241023,000000,17.99,18.1825,17.64,17.77,77569,0
+GRDN.US,D,20241024,000000,17.67,18.05,17.01,17.08,54823,0
+GRDN.US,D,20241025,000000,17,18,16.91,17.18,73105,0
+GRDN.US,D,20241028,000000,17.41,17.99,17.13,17.64,59369,0
+GRDN.US,D,20241029,000000,17.39,18,17.39,17.99,52661,0
+GRDN.US,D,20241030,000000,17.9,17.995,17.45,17.55,71200,0
+GRDN.US,D,20241031,000000,17.71,17.9699,17.29,17.91,94329,0
+GRDN.US,D,20241101,000000,17.94,18.52,17.7,18.27,197138,0
+GRDN.US,D,20241104,000000,18.49,19.3599,18.455,18.64,56785,0
+GRDN.US,D,20241105,000000,18.83,19.42,18.61,19.22,208304,0
+GRDN.US,D,20241106,000000,19.59,20.73,19.145,20.12,196057,0
+GRDN.US,D,20241107,000000,19.92,21.18,19.92,21,233977,0
+GRDN.US,D,20241108,000000,21.24,21.6036,20.89,21.41,129826,0
+GRDN.US,D,20241111,000000,21.68,23.05,21.39,22.25,273355,0
+GRDN.US,D,20241112,000000,22.39,22.82,21.68,22.18,342710,0
+GRDN.US,D,20241113,000000,19.34,21.05,19.05,19.8,303160,0
+GRDN.US,D,20241114,000000,19.941,21.19,19.57,21,97575,0
+GRDN.US,D,20241115,000000,21.25,21.99,20.71,20.93,68722,0
+GRDN.US,D,20241118,000000,21.025,21.405,20.93,21.39,61570,0
+GRDN.US,D,20241119,000000,21.2,21.695,20.745,21.56,166585,0
+GRDN.US,D,20241120,000000,21.53,21.61,21.12,21.27,121940,0
+GRDN.US,D,20241121,000000,21.685,23,21.685,22.07,229157,0
+GRDN.US,D,20241122,000000,22.07,23.35,21.9,23.08,162806,0
+GRDN.US,D,20241125,000000,23.61,24.63,23.19,24.5,232444,0
+GRDN.US,D,20241126,000000,24.15,25.195,24.15,24.55,120188,0
+GRDN.US,D,20241127,000000,24.705,25.32,24.66,24.96,125667,0
+GRDN.US,D,20241129,000000,25.2,25.57,24.74,24.94,64485,0
+GRDN.US,D,20241202,000000,24.94,24.94,23.79,24.28,145295,0
+GRDN.US,D,20241203,000000,23.605,25.22,23.605,24.97,128406,0
+GRDN.US,D,20241204,000000,25.175,25.54,23.98,24.77,254963,0
+GRDN.US,D,20241205,000000,24.94,25.5522,24.18,24.65,96457,0
+GRDN.US,D,20241206,000000,24.56,25.28,24.0525,25,228703,0
+GRDN.US,D,20241209,000000,25.255,25.63,23.28,24.15,173570,0
+GRDN.US,D,20241210,000000,23.96,25.42,23.9,24.31,259436,0
+GRDN.US,D,20241211,000000,24.395,24.395,23.31,23.88,123286,0
+GRDN.US,D,20241212,000000,24.26,25.735,24,25.17,188954,0
+GRDN.US,D,20241213,000000,25.175,25.67,23.15,23.25,130698,0
+GRDN.US,D,20241216,000000,23.09,23.47,22.05,22.3,219816,0
+GRDN.US,D,20241217,000000,22.275,22.9,21.77,22.54,265724,0
+GRDN.US,D,20241218,000000,22.535,22.75,21.52,22.13,237227,0
+GRDN.US,D,20241219,000000,21.99,22.31,21.16,21.84,223300,0
+GRDN.US,D,20241220,000000,21.45,22.14,21.2,21.41,1864109,0
+GRDN.US,D,20241223,000000,21.485,23.81,20.94,23.65,142550,0
+GRDN.US,D,20241224,000000,23.58,23.58,21.275,22.14,168761,0
+GRDN.US,D,20241226,000000,21.87,22.9,21.43,22.59,101796,0
+GRDN.US,D,20241227,000000,22.435,23.1402,20.9,21.21,216240,0
+GRDN.US,D,20241230,000000,20.67,20.94,20.215,20.28,178152,0
+GRDN.US,D,20241231,000000,20.28,20.34,19.55,20.26,196383,0
+GRDN.US,D,20250102,000000,20.12,20.79,19.23,19.89,201190,0
+GRDN.US,D,20250103,000000,19.995,20.17,19.445,19.79,94377,0
+GRDN.US,D,20250106,000000,20.12,20.49,19.3,19.43,100858,0
+GRDN.US,D,20250107,000000,19.43,19.66,18.65,19.65,114872,0
+GRDN.US,D,20250108,000000,19.83,20.165,19.48,20.12,93630,0
+GRDN.US,D,20250110,000000,20,20.18,19.33,20,119297,0
+GRDN.US,D,20250113,000000,19.805,21.2,19.7,21.03,127248,0
+GRDN.US,D,20250114,000000,21.25,21.36,19.98,20.47,167423,0
+GRDN.US,D,20250115,000000,20.76,21.43,20.65,21.27,115791,0
+GRDN.US,D,20250116,000000,21.035,21.165,20.35,20.39,59601,0
+GRDN.US,D,20250117,000000,20.835,20.87,20.44,20.69,70652,0
+GRDN.US,D,20250121,000000,20.61,21.655,20.5,21.57,56182,0
+GRDN.US,D,20250122,000000,21.54,21.63,21.01,21.06,66686,0
+GRDN.US,D,20250123,000000,20.84,21.11,20.58,21.09,45983,0
+GRDN.US,D,20250124,000000,21.04,21.63,20.95,21.58,35316,0
+GRDN.US,D,20250127,000000,21.52,22.15,21.17,21.58,50376,0
+GRDN.US,D,20250128,000000,21.465,22.05,21.24,21.82,53099,0
+GRDN.US,D,20250129,000000,21.9,22.41,21.38,22.33,62673,0
+GRDN.US,D,20250130,000000,22.41,22.86,21.6701,22.69,68959,0
+GRDN.US,D,20250131,000000,23.05,23.36,22.31,22.81,63049,0
+GRDN.US,D,20250203,000000,22.41,22.72,21.56,22.24,44331,0
+GRDN.US,D,20250204,000000,22.2253,22.885,22.0546,22.82,58994,0
+GRDN.US,D,20250205,000000,22.87,23.2599,22.62,23.11,45584,0
+GRDN.US,D,20250206,000000,22.73,23.01,21.96,22.24,63485,0
+GRDN.US,D,20250207,000000,22.14,22.54,20.93,21.31,52489,0
+GRDN.US,D,20250210,000000,21.18,21.34,20.63,21.21,40958,0
+GRDN.US,D,20250211,000000,20.97,21.2174,19.61,19.85,61512,0
+GRDN.US,D,20250212,000000,20.21,20.21,18.7821,19.5,100540,0
+GRDN.US,D,20250213,000000,19.63,20.55,19.63,20.24,33409,0
+GRDN.US,D,20250214,000000,19.995,20.495,19.45,19.75,58309,0
+GRDN.US,D,20250218,000000,19.745,20.09,19.2701,20.04,40350,0
+GRDN.US,D,20250219,000000,19.97,21.08,19.97,20.91,45733,0
+GRDN.US,D,20250220,000000,20.59,20.74,19.75,20.11,47908,0
+GRDN.US,D,20250221,000000,20.44,20.44,19.31,19.58,43787,0
+GRDN.US,D,20250224,000000,19.52,20.47,19.265,19.97,62314,0
+GRDN.US,D,20250225,000000,20.02,20.08,19.51,19.8,37686,0
+GRDN.US,D,20250226,000000,19.44,19.995,18.7,18.83,46134,0
+GRDN.US,D,20250227,000000,18.8,19.05,18.46,18.47,24412,0
+GRDN.US,D,20250228,000000,18.27,20.19,18.27,20,55407,0
+GRDN.US,D,20250303,000000,20.03,20.03,18.86,18.91,45419,0
+GRDN.US,D,20250304,000000,18.715,19.62,18.71,19.59,48695,0
+GRDN.US,D,20250305,000000,19.5,19.755,19.25,19.53,43398,0
+GRDN.US,D,20250306,000000,19.41,19.47,18.11,18.32,56973,0
+GRDN.US,D,20250307,000000,18.16,19.39,17.78,18.47,75815,0
+GRDN.US,D,20250310,000000,18.73,18.82,18.005,18.37,54018,0
+GRDN.US,D,20250311,000000,18.37,19.12,18.37,18.9,92981,0
+GRDN.US,D,20250312,000000,19.205,19.57,18.505,19.36,69508,0
+GRDN.US,D,20250313,000000,19.357,19.49,18.52,19.33,65498,0
+GRDN.US,D,20250314,000000,19.415,20.32,19.31,20.09,46270,0
+GRDN.US,D,20250317,000000,20.057,20.62,19.84,20.55,46749,0
+GRDN.US,D,20250318,000000,20.49,21.615,20.3,21.2,62049,0
+GRDN.US,D,20250319,000000,21.15,21.96,20.99,21.9,56372,0
+GRDN.US,D,20250320,000000,21.44,22.295,21.25,21.63,55803,0
+GRDN.US,D,20250321,000000,21.16,21.88,19.5001,21.35,171743,0
+GRDN.US,D,20250324,000000,21.46,21.97,20.96,21.4,68243,0
+GRDN.US,D,20250325,000000,21.24,21.405,20.05,20.33,159833,0
+GRDN.US,D,20250326,000000,20.43,20.7,19.31,20.23,198004,0
+GRDN.US,D,20250327,000000,20.1,22.05,19.462,21.11,327839,0
+GRDN.US,D,20250328,000000,21.25,21.26,19.57,20.15,131079,0
+GRDN.US,D,20250331,000000,19.8,21.7,19.8,21.26,142038,0
+GRDN.US,D,20250401,000000,21.19,21.52,19.825,21.01,232925,0
+GRDN.US,D,20250402,000000,20.918,21.67,20.67,21.53,56224,0
+GRDN.US,D,20250403,000000,21.05,21.64,20.61,21.54,78453,0
+GRDN.US,D,20250404,000000,21.21,21.32,20.15,21.25,132347,0
+GRDN.US,D,20250407,000000,21.605,21.605,19.6,21.06,105451,0
+GRDN.US,D,20250408,000000,21.39,21.68,20.205,20.5,80241,0
+GRDN.US,D,20250409,000000,20.04,21.69,19.64,21.49,129633,0
+GRDN.US,D,20250410,000000,21,22.165,20.78,21.76,79437,0
+GRDN.US,D,20250411,000000,22.19,23.06,21.45,22.87,108834,0
+GRDN.US,D,20250414,000000,23.147,23.5,21,22.89,114158,0
+GRDN.US,D,20250415,000000,23.175,23.74,22.865,23.32,88138,0
+GRDN.US,D,20250416,000000,23.025,23.68,22.71,23.52,67048,0
+GRDN.US,D,20250417,000000,22.71,24.27,22.71,24.11,154142,0
+GRDN.US,D,20250421,000000,24.07,24.07,22.33,23.24,94730,0
+GRDN.US,D,20250422,000000,23.225,25,23.225,23.95,102130,0
+GRDN.US,D,20250423,000000,24.35,24.93,23.15,23.52,106002,0
+GRDN.US,D,20250424,000000,22.985,24.7,22.41,24.09,69107,0
+GRDN.US,D,20250425,000000,23.7255,24.6425,23.7255,24.2,45382,0
+GRDN.US,D,20250428,000000,24.195,24.86,23.76,24.13,53659,0
+GRDN.US,D,20250429,000000,24.035,24.3,23.79,24.1,58039,0
+GRDN.US,D,20250430,000000,24.35,25.87,23.824,25.04,157282,0
+GRDN.US,D,20250501,000000,24.86,25.89,24.51,24.78,79739,0
+GRDN.US,D,20250502,000000,25,25.98,24.89,25.79,82347,0
+GRDN.US,D,20250505,000000,25.775,25.95,25.2,25.43,55998,0
+GRDN.US,D,20250506,000000,25.03,25.72,24.5,25.7,71807,0
+GRDN.US,D,20250507,000000,26.0041,26.91,25.1001,25.83,89056,0
+GRDN.US,D,20250508,000000,25.53,26.39,24.96,25.48,97979,0
+GRDN.US,D,20250509,000000,25.53,26.305,25.26,25.63,69500,0
+GRDN.US,D,20250512,000000,25.89,25.93,24.3058,25.66,146739,0
+GRDN.US,D,20250513,000000,24.244,25.4,22.57,24.64,142303,0
+GRDN.US,D,20250514,000000,25.13,25.76,24.07,24.12,155744,0
+GRDN.US,D,20250515,000000,24.46,25.04,23.73,24.92,105468,0
+GRDN.US,D,20250516,000000,24.979,25.135,24.37,24.69,88787,0
+GRDN.US,D,20250519,000000,24.64,26.79,24.599,26.52,141914,0
+GRDN.US,D,20250520,000000,26.53,26.89,25.86,26.5,57824,0
+GRDN.US,D,20250521,000000,24.2,24.309,21.17,22.06,219597,0
+GRDN.US,D,20250522,000000,22.36,22.9249,21.62,22.58,146489,0
+GRDN.US,D,20250523,000000,21.5,22.7,21.5,21.94,2536185,0
+GRDN.US,D,20250527,000000,23.07,23.93,21.94,22.13,1121038,0
+GRDN.US,D,20250528,000000,22.0901,22.25,21.18,21.45,206889,0
+GRDN.US,D,20250529,000000,21.539,21.81,21.295,21.39,147797,0
+GRDN.US,D,20250530,000000,21.24,21.595,20.67,21.17,481223,0
+GRDN.US,D,20250602,000000,21.1,21.65,20.28,21.29,249308,0
+GRDN.US,D,20250603,000000,21.43,21.95,20.78,21.8,290686,0
+GRDN.US,D,20250604,000000,21.97,22.3,21.16,21.51,467347,0
+GRDN.US,D,20250605,000000,21.72,21.72,20.71,20.92,409162,0
+GRDN.US,D,20250606,000000,21.36,21.455,19.86,20.65,253651,0
+GRDN.US,D,20250609,000000,20.3961,20.965,19.82,20.33,578870,0
+GRDN.US,D,20250610,000000,20.7,21.18,20.04,20.63,188814,0
+GRDN.US,D,20250611,000000,20.67,20.725,20.055,20.16,165859,0
+GRDN.US,D,20250612,000000,19.95,20.35,19.921,20.26,99252,0
+GRDN.US,D,20250613,000000,20,20.35,19.64,19.69,288525,0
+GRDN.US,D,20250616,000000,19.74,20.04,19.17,19.75,216444,0
+GRDN.US,D,20250617,000000,19.705,20.3,19.56,19.67,239047,0
+GRDN.US,D,20250618,000000,19.695,20.035,19.57,19.68,165913,0
+GRDN.US,D,20250620,000000,19.7392,20.42,19.655,20.1,237098,0
+GRDN.US,D,20250623,000000,20.27,20.62,19.9148,20.32,191578,0
+GRDN.US,D,20250624,000000,20.51,20.68,20.03,20.6,246764,0
+GRDN.US,D,20250625,000000,20.38,20.68,20.01,20.31,129406,0
+GRDN.US,D,20250626,000000,20.315,21.22,20.13,21.15,377427,0
+GRDN.US,D,20250627,000000,21.175,21.57,20.96,21.38,986430,0
+GRDN.US,D,20250630,000000,21.385,21.55,21.13,21.31,481127,0
+GRDN.US,D,20250701,000000,21.32,21.97,21.255,21.4,289517,0
+GRDN.US,D,20250702,000000,21.18,21.31,20.38,20.59,557488,0
+GRDN.US,D,20250703,000000,20.67,20.97,20.05,20.85,78441,0
+GRDN.US,D,20250707,000000,20.85,20.945,20.38,20.74,273448,0
+GRDN.US,D,20250708,000000,20.545,21.28,20.538,20.95,150434,0
+GRDN.US,D,20250709,000000,21.07,21.22,20.48,21.09,199039,0
+GRDN.US,D,20250710,000000,21.1773,21.32,20.81,20.84,124382,0
+GRDN.US,D,20250711,000000,20.47,20.88,20.17,20.4,96733,0
+GRDN.US,D,20250714,000000,20.285,20.43,20.16,20.39,95259,0
+GRDN.US,D,20250715,000000,20.395,20.73,20.18,20.55,131471,0
+GRDN.US,D,20250716,000000,20.605,20.83,20.385,20.78,131301,0
+GRDN.US,D,20250717,000000,20.99,21.1743,20.76,20.81,85765,0
+GRDN.US,D,20250718,000000,20.6,20.94,20.274,20.28,118721,0
+GRDN.US,D,20250721,000000,20.58,21.08,20.56,20.89,131295,0
+GRDN.US,D,20250722,000000,20.91,21.155,20.22,20.33,126976,0
+GRDN.US,D,20250723,000000,20.2,20.72,20.18,20.7,88069,0
+GRDN.US,D,20250724,000000,20.63,20.71,20.23,20.28,89560,0
+GRDN.US,D,20250725,000000,20.46,20.985,20.06,20.55,142429,0
+GRDN.US,D,20250728,000000,20.455,20.995,20.37,20.74,154126,0
+GRDN.US,D,20250729,000000,20.685,20.89,20.23,20.33,73129,0
+GRDN.US,D,20250730,000000,20.455,20.57,20.23,20.48,120588,0
+GRDN.US,D,20250731,000000,20.32,21.1,20.32,20.9,175022,0
+GRDN.US,D,20250801,000000,20.765,20.84,20.3,20.33,177993,0
+GRDN.US,D,20250804,000000,20.75,20.75,20.13,20.26,106132,0
+GRDN.US,D,20250805,000000,20.245,20.78,20.1,20.76,140103,0
+GRDN.US,D,20250806,000000,20.765,21.07,20.54,20.94,112265,0
+GRDN.US,D,20250807,000000,21.04,21.04,20.335,20.48,65411,0
+GRDN.US,D,20250808,000000,20.5,20.5,19.69,19.97,136048,0
+GRDN.US,D,20250811,000000,20.615,20.615,19.67,19.88,139662,0
+GRDN.US,D,20250812,000000,20.67,22.74,19.295,22.62,885932,0
+GRDN.US,D,20250813,000000,22.37,23.65,22.1,23.55,325235,0
+GRDN.US,D,20250814,000000,23.55,24.21,23.28,23.89,162534,0
+GRDN.US,D,20250815,000000,23.7,23.98,23.405,23.62,186837,0
+GRDN.US,D,20250818,000000,23.84,24.885,23.59,24.82,228149,0
+GRDN.US,D,20250819,000000,24.89,25.43,24.56,25.4,222061,0
+GRDN.US,D,20250820,000000,25.59,26.43,25.01,26.05,290737,0
+GRDN.US,D,20250821,000000,25.75,26.705,25.465,26.29,278588,0
+GRDN.US,D,20250822,000000,26.34,26.76,25.75,25.79,417788,0
+GRDN.US,D,20250825,000000,25.8,26.8,25.6,26.23,330459,0
+GRDN.US,D,20250826,000000,26.36,26.59,25.77,26.03,273075,0
+GRDN.US,D,20250827,000000,26.035,26.39,25.58,25.76,242898,0
+GRDN.US,D,20250828,000000,25.775,26.195,25.09,26.15,328474,0
+GRDN.US,D,20250829,000000,26.28,26.7,25.985,26.42,373775,0
+GRDN.US,D,20250902,000000,26.25,26.8,26.065,26.6,343274,0
+GRDN.US,D,20250903,000000,26.73,28.41,26.54,28.41,537506,0
+GRDN.US,D,20250904,000000,28.425,28.55,27.87,28.47,355029,0
+GRDN.US,D,20250905,000000,28.8,28.8,27.35,28.21,484034,0
+GRDN.US,D,20250908,000000,28.5,28.98,27.915,28.85,392473,0
+GRDN.US,D,20250909,000000,28.79,28.9,28.28,28.84,225465,0
+GRDN.US,D,20250910,000000,28.745,29.03,28.45,28.98,265026,0
+GRDN.US,D,20250911,000000,29,30.3,28.89,30.3,287963,0
+GRDN.US,D,20250912,000000,30.39,30.39,28.9025,29.64,356537,0
+GRDN.US,D,20250915,000000,29.444,30.22,28.85,29.66,359615,0
+GRDN.US,D,20250916,000000,29.37,29.62,27.09,27.26,608639,0
+GRDN.US,D,20250917,000000,27.365,28.12,26.8,27.17,391999,0
+GRDN.US,D,20250918,000000,27.02,27.46,25.82,26.42,560042,0
+GRDN.US,D,20250919,000000,26.74,26.74,25.31,25.43,1586492,0
+GRDN.US,D,20250922,000000,25.275,25.735,24.85,25.35,357411,0
+GRDN.US,D,20250923,000000,25.65,26.18,25.54,25.66,226369,0
+GRDN.US,D,20250924,000000,25.96,26.44,25.225,26.21,318086,0
+GRDN.US,D,20250925,000000,25.8701,26.53,24.99,25.45,353738,0
+GRDN.US,D,20250926,000000,25.565,26.18,25.37,26.01,236178,0
+GRDN.US,D,20250929,000000,26.115,26.25,25.41,26.07,421576,0
+GRDN.US,D,20250930,000000,26.055,26.36,25.73,26.23,354854,0
+GRDN.US,D,20251001,000000,26.05,26.23,23.86,24.35,525698,0
+GRDN.US,D,20251002,000000,24.505,24.67,23.96,24.42,212538,0
+GRDN.US,D,20251003,000000,24.565,25.01,23.89,23.94,183604,0
+GRDN.US,D,20251006,000000,24.2425,24.265,23.45,23.75,246457,0
+GRDN.US,D,20251007,000000,23.765,23.81,23.295,23.74,299353,0
+GRDN.US,D,20251008,000000,23.875,24.57,23.68,23.7,253903,0
+GRDN.US,D,20251009,000000,23.73,24.21,23.48,23.68,223620,0
+GRDN.US,D,20251010,000000,23.93,24.16,23.14,23.41,351640,0
+GRDN.US,D,20251013,000000,23.62,24.15,23.61,24,309738,0
+GRDN.US,D,20251014,000000,24.13,24.755,23.82,24.42,242902,0
+GRDN.US,D,20251015,000000,24.02,24.86,23.37,24.41,274232,0
+GRDN.US,D,20251016,000000,24.21,24.66,23.95,24.37,164447,0
+GRDN.US,D,20251017,000000,23.72,24.96,23.72,24.95,182693,0
+GRDN.US,D,20251020,000000,25.12,25.9,25.015,25.89,206372,0
+GRDN.US,D,20251021,000000,25.78,27.11,25.06,27.05,361376,0
+GRDN.US,D,20251022,000000,26.985,28.03,26.4,27.99,335389,0
+GRDN.US,D,20251023,000000,28.28,28.35,27.035,28.03,411964,0
+GRDN.US,D,20251024,000000,28.175,28.86,27.89,28.53,344205,0
+GRDN.US,D,20251027,000000,28.73,29.09,28.35,29.05,372193,0
+GRDN.US,D,20251028,000000,29.12,29.56,28.825,29.56,268969,0
+GRDN.US,D,20251029,000000,29.515,29.9,28.35,28.55,330596,0
+GRDN.US,D,20251030,000000,28.52,28.89,27.77,28.32,325049,0
+GRDN.US,D,20251031,000000,28.29,28.73,27.58,28.04,319492,0
+GRDN.US,D,20251103,000000,27.74,28.34,27.435,28.27,218694,0
+GRDN.US,D,20251104,000000,28.48,28.91,28.07,28.49,235189,0
+GRDN.US,D,20251105,000000,28.4,29.39,27.9,28.99,332588,0
+GRDN.US,D,20251106,000000,28.805,28.97,28.24,28.49,241061,0
+GRDN.US,D,20251107,000000,28.14,29.12,27.88,28.8,482423,0
+GRDN.US,D,20251110,000000,28.85,30.363,27.385,29.75,504879,0
+GRDN.US,D,20251111,000000,31.7905,37.43,31.1,31.25,989508,0
+GRDN.US,D,20251112,000000,31.085,31.81,29.8078,31.55,335343,0
+GRDN.US,D,20251113,000000,31.7,32,29.83,30.42,385702,0
+GRDN.US,D,20251114,000000,29.82,30.56,28.63,29.21,457298,0
+GRDN.US,D,20251117,000000,29.41,29.6,28.32,28.33,293597,0
+GRDN.US,D,20251118,000000,28.61,28.705,27.76,27.91,205652,0
+GRDN.US,D,20251119,000000,28.235,28.34,27.38,27.55,274059,0
+GRDN.US,D,20251120,000000,28.45,28.755,27.615,27.64,628119,0
+GRDN.US,D,20251121,000000,27.895,28.86,27.595,28.36,431270,0
+GRDN.US,D,20251124,000000,28.65,29.175,28.445,28.68,405238,0
+GRDN.US,D,20251125,000000,28.93,29.9,28.93,29.36,254708,0
+GRDN.US,D,20251126,000000,29.365,30,29.08,29.34,235211,0
+GRDN.US,D,20251128,000000,29.77,29.95,29.15,29.28,116999,0
+GRDN.US,D,20251201,000000,28.86,29.71,28.619,28.77,247967,0
+GRDN.US,D,20251202,000000,29.43,29.55,28.65,29.28,260695,0
+GRDN.US,D,20251203,000000,28.98,29.9,28.98,29.26,222521,0
+GRDN.US,D,20251204,000000,29.49,29.82,29.17,29.32,189441,0
+GRDN.US,D,20251205,000000,29.21,29.76,29.18,29.76,255052,0
+GRDN.US,D,20251208,000000,30,30,28.3362,28.62,289451,0
+GRDN.US,D,20251209,000000,29.315,29.49,28.8044,29.17,309442,0
+GRDN.US,D,20251210,000000,28.95,30.21,28.95,29.92,469733,0
+GRDN.US,D,20251211,000000,29.77,31.46,29.58,31.17,378560,0
+GRDN.US,D,20251212,000000,31.43,31.43,29.93,30.18,197847,0
+GRDN.US,D,20251215,000000,30.08,30.8199,29.73,30.44,271483,0
+GRDN.US,D,20251216,000000,30.42,31.4999,30.27,30.64,274422,0
+GRDN.US,D,20251217,000000,30.37,31.32,30.37,30.58,262877,0
+GRDN.US,D,20251218,000000,31,31.72,30.77,31.15,207187,0
+GRDN.US,D,20251219,000000,31.06,31.86,30.9662,31.54,1126661,0
+GRDN.US,D,20251222,000000,31.53,32.06,30.84,31.38,254913,0
+GRDN.US,D,20251223,000000,30.6,31.73,29.65,31.26,170341,0
+GRDN.US,D,20251224,000000,31.01,31.19,30.58,30.86,79434,0
+GRDN.US,D,20251226,000000,30.53,30.9,30.21,30.74,73863,0
+GRDN.US,D,20251229,000000,30.5301,31.17,30.3,30.98,179313,0
+GRDN.US,D,20251230,000000,30.97,31.06,29.9,30.26,269208,0
+GRDN.US,D,20251231,000000,30.33,30.69,29.515,30.09,358023,0
+GRDN.US,D,20260102,000000,29.84,30.19,29.19,29.53,291399,0
+GRDN.US,D,20260105,000000,29.78,31.22,29.3,31.18,256939,0
+GRDN.US,D,20260106,000000,30.84,31.75,30.84,31.28,215569,0
+GRDN.US,D,20260107,000000,31.61,31.96,30.675,30.97,257282,0
+GRDN.US,D,20260108,000000,30.825,31.59,30.75,30.94,126196,0
+GRDN.US,D,20260109,000000,30.85,31.21,30.18,30.32,350829,0
+GRDN.US,D,20260112,000000,30.5,31.9,30.17,31.51,225067,0
+GRDN.US,D,20260113,000000,31.25,31.88,30.86,31.26,273979,0
+GRDN.US,D,20260114,000000,30.79,31.81,30.12,30.13,260276,0
+GRDN.US,D,20260115,000000,30.37,31.25,28.56,29.5,546824,0
+GRDN.US,D,20260116,000000,29.35,29.45,26.86,27.03,371180,0
+GRDN.US,D,20260120,000000,26.615,28.35,26.3401,28.32,329626,0
+GRDN.US,D,20260121,000000,28.84,29.38,27.53,29.35,313443,0
+GRDN.US,D,20260122,000000,29.72,30.51,29.15,30.39,234619,0
+GRDN.US,D,20260123,000000,29.975,30.59,29.86,30.51,211216,0
+GRDN.US,D,20260126,000000,30.85,31.11,30.4459,30.65,215435,0
+GRDN.US,D,20260127,000000,30.56,30.56,29.07,29.71,270731,0
+GRDN.US,D,20260128,000000,29.74,30.29,29.28,30.26,260454,0
+GRDN.US,D,20260129,000000,30.45,30.795,29.49,30.68,160666,0
+GRDN.US,D,20260130,000000,30.07,30.705,29.97,30.2,280672,0
+GRDN.US,D,20260202,000000,29.435,32.5,29.435,32.37,217098,0
+GRDN.US,D,20260203,000000,32.09,33,30.8625,31.72,299853,0
+GRDN.US,D,20260204,000000,31.52,32,30.85,31.44,214807,0
+GRDN.US,D,20260205,000000,31.82,32.9,31.175,32.87,329091,0
+GRDN.US,D,20260206,000000,32.77,33.97,32.34,33.88,138266,0
+GRDN.US,D,20260209,000000,33.82,34.22,33.52,34.09,114814,0
+GRDN.US,D,20260210,000000,34.005,34.58,33.62,33.8,132563,0
+GRDN.US,D,20260211,000000,33.775,34.82,33.435,34.59,195487,0
+GRDN.US,D,20260212,000000,34.45,34.98,33.02,33.15,233992,0
+GRDN.US,D,20260213,000000,33.195,34.16,32.84,33.46,165697,0
+GRDN.US,D,20260217,000000,33.07,33.81,32.26,32.65,201891,0
+GRDN.US,D,20260218,000000,32.21,33.0168,32.2,32.83,167278,0
diff --git a/daily/us/nyse stocks/1/grov.us.txt b/daily/us/nyse stocks/1/grov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..884077ee8abfd4825cba6721d726f13cc2b2984e
--- /dev/null
+++ b/daily/us/nyse stocks/1/grov.us.txt	
@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GROV.US,D,20210517,000000,50,50,49.245,49.245,574.2,0
+GROV.US,D,20210521,000000,50,50.75,49.25,49.25,1078,0
+GROV.US,D,20210524,000000,50.15,50.15,49.2,49.2,231.4,0
+GROV.US,D,20210525,000000,49,49.1,49,49.1,107.4,0
+GROV.US,D,20210526,000000,51.5,51.5,48.907,49,2427.8,0
+GROV.US,D,20210527,000000,49.175,49.175,49.175,49.175,69.6,0
+GROV.US,D,20210602,000000,49.75,49.75,49.2,49.2,392,0
+GROV.US,D,20210603,000000,49.05,49.05,49,49,526.4,0
+GROV.US,D,20210604,000000,49,49,48.9995,49,134.4,0
+GROV.US,D,20210607,000000,49,49,49,49,46.2,0
+GROV.US,D,20210608,000000,52.7495,52.7495,48.8,48.9,170803.6,0
+GROV.US,D,20210609,000000,49.4,49.4,48.9,48.95,1651.2,0
+GROV.US,D,20210610,000000,49.55,49.55,48.85,49.5,1332.8,0
+GROV.US,D,20210611,000000,49.75,49.75,48.75,49.25,122773.6,0
+GROV.US,D,20210614,000000,49,49.25,48.85,49,5418.6,0
+GROV.US,D,20210615,000000,49,49.0005,48.95,49,4371,0
+GROV.US,D,20210616,000000,48.85,48.9995,48.85,48.9,4569.6,0
+GROV.US,D,20210617,000000,48.95,49.2,48.85,48.85,1040.4,0
+GROV.US,D,20210618,000000,49,49,48.85,48.85,2299.4,0
+GROV.US,D,20210621,000000,49.2,49.2,49,49,857.6,0
+GROV.US,D,20210622,000000,49.1505,49.1505,48.9,48.9,271.2,0
+GROV.US,D,20210623,000000,49.75,49.75,48.85,48.9,1166.4,0
+GROV.US,D,20210624,000000,49.3,49.3,48.9,48.9,5512,0
+GROV.US,D,20210625,000000,49.3,49.3,48.8,49.05,13192.6,0
+GROV.US,D,20210628,000000,48.9,49.05,48.85,48.9,34746.6,0
+GROV.US,D,20210629,000000,49,49,48.75,48.85,4231.4,0
+GROV.US,D,20210630,000000,49.3,49.3,48.85,48.95,1959.4,0
+GROV.US,D,20210701,000000,49.15,49.15,48.8,49,894.4,0
+GROV.US,D,20210702,000000,49,49,48.85,48.85,4367.8,0
+GROV.US,D,20210706,000000,48.9,48.9,48.6,48.6,27212.4,0
+GROV.US,D,20210707,000000,48.8,48.8995,48.8,48.85,1367.6,0
+GROV.US,D,20210708,000000,48.75,48.85,48.75,48.75,298,0
+GROV.US,D,20210709,000000,48.6525,48.9,48.65,48.75,1506,0
+GROV.US,D,20210712,000000,49.3,49.3,48.75,48.8,1554.2,0
+GROV.US,D,20210713,000000,49.25,49.25,48.95,48.95,239.8,0
+GROV.US,D,20210714,000000,48.9,48.9,48.6,48.9,1483,0
+GROV.US,D,20210715,000000,48.7865,48.835,48.7865,48.8,223.2,0
+GROV.US,D,20210716,000000,49,49,48.75,48.75,276.6,0
+GROV.US,D,20210719,000000,48.7,48.7,48.7,48.7,210.8,0
+GROV.US,D,20210720,000000,48.85,48.85,48.85,48.85,148.8,0
+GROV.US,D,20210721,000000,48.85,48.85,48.769,48.769,193.4,0
+GROV.US,D,20210722,000000,48.9,48.9,48.6,48.7,479.8,0
+GROV.US,D,20210723,000000,48.6,48.95,48.6,48.6,464.2,0
+GROV.US,D,20210726,000000,48.75,48.75,48.75,48.75,350.2,0
+GROV.US,D,20210727,000000,48.55,48.9,48.55,48.85,259.4,0
+GROV.US,D,20210728,000000,49.25,49.25,48.9,48.9,180.8,0
+GROV.US,D,20210729,000000,48.7305,48.7305,48.7305,48.7305,57.8,0
+GROV.US,D,20210730,000000,49.05,49.05,48.61,48.75,2751.2,0
+GROV.US,D,20210802,000000,48.7005,48.7005,48.7005,48.7005,114.2,0
+GROV.US,D,20210803,000000,48.6,48.725,48.6,48.6005,119.2,0
+GROV.US,D,20210804,000000,48.602,48.602,48.602,48.602,373.6,0
+GROV.US,D,20210805,000000,49.05,49.05,49.0495,49.0495,62,0
+GROV.US,D,20210806,000000,48.95,48.95,48.85,48.9,1014,0
+GROV.US,D,20210809,000000,48.9,48.94,48.9,48.9,748.2,0
+GROV.US,D,20210810,000000,49.108,49.108,48.4,48.55,92354,0
+GROV.US,D,20210811,000000,48.55,48.75,48.55,48.65,589.6,0
+GROV.US,D,20210812,000000,48.55,48.6,48.55,48.6,335.8,0
+GROV.US,D,20210813,000000,48.55,48.65,48.45,48.45,4864,0
+GROV.US,D,20210816,000000,48.55,48.55,48.35,48.35,274.8,0
+GROV.US,D,20210817,000000,48.85,48.85,48.4,48.4,267.4,0
+GROV.US,D,20210818,000000,48.3,48.4,48.3,48.4,547.4,0
+GROV.US,D,20210819,000000,48.5,48.5,48.35,48.35,1865.8,0
+GROV.US,D,20210820,000000,48.3505,48.3505,48.3505,48.3505,36.4,0
+GROV.US,D,20210823,000000,48.5,48.5,48.472,48.5,172.2,0
+GROV.US,D,20210824,000000,48.5,48.5,48.3,48.3,125,0
+GROV.US,D,20210825,000000,48.25,48.45,48.25,48.25,917.4,0
+GROV.US,D,20210827,000000,48.6,48.6,48.35,48.35,724.8,0
+GROV.US,D,20210830,000000,48.6,48.6,48.35,48.35,229,0
+GROV.US,D,20210831,000000,48.3,48.5,48.3,48.5,430.6,0
+GROV.US,D,20210901,000000,48.55,48.55,48.35,48.35,126.6,0
+GROV.US,D,20210902,000000,48.5,48.55,48.35,48.35,1442.2,0
+GROV.US,D,20210903,000000,48.4,48.9,48.35,48.9,326826,0
+GROV.US,D,20210907,000000,48.65,48.65,48.5,48.5,2456.4,0
+GROV.US,D,20210908,000000,48.9,48.9,48.6,48.65,343.8,0
+GROV.US,D,20210909,000000,48.7125,48.75,48.35,48.75,99403.8,0
+GROV.US,D,20210910,000000,48.85,48.85,48.6,48.85,119.2,0
+GROV.US,D,20210913,000000,48.9,48.9,48.65,48.7,313.6,0
+GROV.US,D,20210914,000000,48.75,48.75,48.625,48.75,1305,0
+GROV.US,D,20210915,000000,48.75,48.75,48.5,48.625,1536.2,0
+GROV.US,D,20210916,000000,48.2,48.8,48.2,48.475,2261,0
+GROV.US,D,20210917,000000,48.75,48.75,48.5,48.5,587.6,0
+GROV.US,D,20210920,000000,48.25,48.7,48.25,48.55,510,0
+GROV.US,D,20210921,000000,48.85,48.85,48.6,48.85,208.8,0
+GROV.US,D,20210922,000000,48.95,48.95,48.7,48.7,111.4,0
+GROV.US,D,20210923,000000,48.35,48.75,48.35,48.75,502.6,0
+GROV.US,D,20210924,000000,48.6,48.75,48.5,48.593,1467.2,0
+GROV.US,D,20210927,000000,48.75,48.75,48.55,48.625,1402.4,0
+GROV.US,D,20210928,000000,48.55,48.675,48.55,48.675,70.6,0
+GROV.US,D,20210929,000000,48.75,48.75,48.75,48.75,98.4,0
+GROV.US,D,20210930,000000,48.75,48.75,48.55,48.55,181.8,0
+GROV.US,D,20211001,000000,48.6,48.7,48.55,48.6,601.2,0
+GROV.US,D,20211004,000000,48.75,48.75,48.6,48.6,683.6,0
+GROV.US,D,20211005,000000,48.7,48.75,48.7,48.75,248.4,0
+GROV.US,D,20211006,000000,48.55,48.75,48.5,48.75,106523.6,0
+GROV.US,D,20211007,000000,48.75,48.75,48.55,48.75,396.8,0
+GROV.US,D,20211008,000000,48.55,48.75,48.55,48.75,212,0
+GROV.US,D,20211011,000000,48.75,48.75,48.75,48.75,47.2,0
+GROV.US,D,20211013,000000,48.7,48.7,48.7,48.7,163.8,0
+GROV.US,D,20211014,000000,48.6995,48.6995,48.6995,48.6995,217.4,0
+GROV.US,D,20211015,000000,48.75,48.75,48.65,48.65,5483.2,0
+GROV.US,D,20211018,000000,48.65,48.75,48.65,48.7495,4577,0
+GROV.US,D,20211019,000000,48.65,48.666,48.65,48.666,58.8,0
+GROV.US,D,20211020,000000,48.75,48.75,48.75,48.75,551,0
+GROV.US,D,20211021,000000,48.6,48.6,48.6,48.6,52,0
+GROV.US,D,20211022,000000,48.75,48.75,48.74,48.75,4728.8,0
+GROV.US,D,20211025,000000,48.6,49,48.6,49,110080,0
+GROV.US,D,20211026,000000,48.8,49.0555,48.8,49.0555,47785.4,0
+GROV.US,D,20211027,000000,49,49.05,48.8,48.975,3326,0
+GROV.US,D,20211028,000000,49.05,49.099,49,49.099,146.2,0
+GROV.US,D,20211029,000000,48.8,49.25,48.8,49.2,102696.2,0
+GROV.US,D,20211101,000000,49.25,49.25,49.102,49.102,5702.2,0
+GROV.US,D,20211102,000000,49.25,49.35,49.15,49.2,140935.4,0
+GROV.US,D,20211103,000000,49.35,49.35,49.15,49.3,95315.6,0
+GROV.US,D,20211104,000000,49.25,49.4,49.25,49.4,75273.8,0
+GROV.US,D,20211105,000000,49.35,49.35,49.05,49.25,17094.4,0
+GROV.US,D,20211108,000000,49.25,49.35,49.15,49.3,1696.4,0
+GROV.US,D,20211109,000000,49.3,49.325,49.3,49.3,229.4,0
+GROV.US,D,20211110,000000,49.1,49.4,49.05,49.15,67619.8,0
+GROV.US,D,20211111,000000,49.1395,49.15,49.1,49.15,2688.6,0
+GROV.US,D,20211112,000000,49.05,49.25,49,49.05,222820.8,0
+GROV.US,D,20211115,000000,49.15,49.2,49.05,49.05,4145.4,0
+GROV.US,D,20211116,000000,49,49.2,49,49.05,1929.6,0
+GROV.US,D,20211117,000000,49.2,49.2,49.0505,49.0505,84.8,0
+GROV.US,D,20211118,000000,49.05,49.1,49.05,49.1,434.8,0
+GROV.US,D,20211119,000000,49.1,49.25,49.05,49.25,1044.6,0
+GROV.US,D,20211122,000000,49.25,49.25,49.1,49.2,1251.4,0
+GROV.US,D,20211123,000000,49.3,49.3,49,49,7468.4,0
+GROV.US,D,20211124,000000,48.8,49.15,48.8,49.15,909,0
+GROV.US,D,20211126,000000,49.1,49.2,49.05,49.05,171.8,0
+GROV.US,D,20211129,000000,48.9,49.15,48.6,48.8,128393.6,0
+GROV.US,D,20211130,000000,48.9,49.1,48.8,48.85,8917,0
+GROV.US,D,20211201,000000,48.95,49.2,48.9,49.1,96679.4,0
+GROV.US,D,20211202,000000,49.095,49.1,49.095,49.1,57.4,0
+GROV.US,D,20211203,000000,49.1,49.2,48.85,49.2,40590,0
+GROV.US,D,20211206,000000,49.2,49.2325,48.95,48.95,102,0
+GROV.US,D,20211207,000000,48.9,49.15,48.9,49.1,6042.8,0
+GROV.US,D,20211208,000000,49.25,49.4,49.15,49.3,1836146.6,0
+GROV.US,D,20211209,000000,49.3,49.375,49.15,49.3,303025,0
+GROV.US,D,20211210,000000,49.4,49.4,49.25,49.25,92086.4,0
+GROV.US,D,20211213,000000,49.35,49.4,49.15,49.35,26655.6,0
+GROV.US,D,20211214,000000,49.3,49.3,49.1505,49.3,15783.8,0
+GROV.US,D,20211215,000000,49.225,49.25,49.15,49.25,8489.2,0
+GROV.US,D,20211216,000000,49.25,49.345,49.2,49.25,82648.8,0
+GROV.US,D,20211217,000000,49.25,49.3,49.15,49.2,61064.8,0
+GROV.US,D,20211220,000000,49.25,49.35,49.05,49.25,10138.6,0
+GROV.US,D,20211221,000000,49.2,49.4,49.2,49.25,82759.4,0
+GROV.US,D,20211222,000000,49.25,49.25,49.05,49.15,11723.2,0
+GROV.US,D,20211223,000000,49.2,49.497,49.2,49.35,1371,0
+GROV.US,D,20211227,000000,49.45,49.45,49.2505,49.45,1858.6,0
+GROV.US,D,20211228,000000,49.45,49.45,49.1,49.2,20903.2,0
+GROV.US,D,20211229,000000,49.2995,49.2995,49.15,49.15,5658,0
+GROV.US,D,20211230,000000,49.05,49.2515,49.05,49.2,4262.2,0
+GROV.US,D,20211231,000000,49.25,49.35,49.055,49.35,11707.8,0
+GROV.US,D,20220103,000000,49.3,49.5,49.2,49.5,27840.6,0
+GROV.US,D,20220104,000000,49.2,49.45,49.2,49.45,1302.8,0
+GROV.US,D,20220105,000000,49.4,49.7,49.3,49.7,16874.4,0
+GROV.US,D,20220106,000000,49.6,49.6655,49.3725,49.6,102902.8,0
+GROV.US,D,20220107,000000,49.7,49.7,49.6,49.7,5373,0
+GROV.US,D,20220110,000000,49.7,49.7,49.45,49.55,733,0
+GROV.US,D,20220111,000000,49.7,49.7,49.3505,49.375,723.2,0
+GROV.US,D,20220112,000000,49.5,49.5,49.3005,49.5,238.4,0
+GROV.US,D,20220113,000000,49.6,49.6,49.35,49.35,306.4,0
+GROV.US,D,20220114,000000,49.3,49.4,49.15,49.1535,5889.8,0
+GROV.US,D,20220118,000000,49.15,49.4995,49.15,49.4995,188.2,0
+GROV.US,D,20220119,000000,49.6,49.6,49.15,49.15,927.8,0
+GROV.US,D,20220120,000000,49.25,49.25,49.2,49.25,2713.2,0
+GROV.US,D,20220121,000000,49.1955,49.35,49.15,49.3,1578.4,0
+GROV.US,D,20220124,000000,49.1,49.35,49.1,49.25,44655.6,0
+GROV.US,D,20220125,000000,49.275,49.425,49.2,49.35,1429.2,0
+GROV.US,D,20220126,000000,49.45,49.45,49.309,49.346,460.6,0
+GROV.US,D,20220127,000000,49.45,49.65,49.25,49.3,982.6,0
+GROV.US,D,20220128,000000,49.4,49.45,49.35,49.4,39615,0
+GROV.US,D,20220131,000000,49.55,49.55,49.3,49.45,22777.8,0
+GROV.US,D,20220201,000000,49.55,49.55,49.35,49.45,7981,0
+GROV.US,D,20220202,000000,49.5,49.5,49.35,49.45,411.8,0
+GROV.US,D,20220203,000000,49.35,49.55,49.35,49.4,22265.4,0
+GROV.US,D,20220204,000000,49.35,49.35,49.251,49.3,75767.6,0
+GROV.US,D,20220207,000000,49.3,49.35,49.3,49.35,1530.2,0
+GROV.US,D,20220208,000000,49.3,49.35,49.3,49.35,10262.2,0
+GROV.US,D,20220209,000000,49.3,49.35,49.3,49.35,286,0
+GROV.US,D,20220210,000000,49.3,49.4,49.3,49.4,150,0
+GROV.US,D,20220211,000000,49.3,49.35,49.3,49.35,243,0
+GROV.US,D,20220214,000000,49.3,49.35,49.25,49.35,5504.6,0
+GROV.US,D,20220215,000000,49.35,49.4,49.3,49.4,3279.2,0
+GROV.US,D,20220216,000000,49.4,49.4,49.25,49.25,15392.4,0
+GROV.US,D,20220218,000000,49.3,49.35,49.3,49.35,134,0
+GROV.US,D,20220222,000000,49.45,49.5,49.35,49.5,6711.6,0
+GROV.US,D,20220223,000000,49.4,49.5,49.3,49.4,204613,0
+GROV.US,D,20220224,000000,49.35,49.4,49.3,49.3,9927.4,0
+GROV.US,D,20220225,000000,49.3345,49.35,49.3,49.3,2412.2,0
+GROV.US,D,20220228,000000,49.3,49.35,49.225,49.25,108514,0
+GROV.US,D,20220301,000000,49.25,49.275,49.25,49.25,2202,0
+GROV.US,D,20220302,000000,49.25,49.2995,49.25,49.25,22980.4,0
+GROV.US,D,20220303,000000,49.2,49.3,49.2,49.3,1783.2,0
+GROV.US,D,20220304,000000,49.25,49.3,49.25,49.3,319,0
+GROV.US,D,20220307,000000,49.25,49.25,49.15,49.15,66178.6,0
+GROV.US,D,20220308,000000,49.225,49.225,49.185,49.185,5321.6,0
+GROV.US,D,20220309,000000,49.2,49.2,49.15,49.15,8870.2,0
+GROV.US,D,20220310,000000,49.2,49.225,49.15,49.2,2097,0
+GROV.US,D,20220311,000000,49.15,49.45,49.1,49.45,105265.6,0
+GROV.US,D,20220314,000000,49.3,49.4,49.2,49.2,7028,0
+GROV.US,D,20220315,000000,49.35,49.35,49.15,49.2,32408.8,0
+GROV.US,D,20220316,000000,49.35,49.35,49.15,49.2,26590.2,0
+GROV.US,D,20220317,000000,49.35,49.35,49,49.35,82955.8,0
+GROV.US,D,20220318,000000,49.4,49.4,49.2,49.2,1041.2,0
+GROV.US,D,20220321,000000,49.2,49.3,49.2,49.2505,6043.6,0
+GROV.US,D,20220322,000000,49.1,49.3,49.1,49.25,8063.6,0
+GROV.US,D,20220323,000000,49.2065,49.2065,49.2065,49.2065,45.8,0
+GROV.US,D,20220324,000000,49.25,49.25,49.25,49.25,6348,0
+GROV.US,D,20220325,000000,49.3,49.3,49.25,49.25,946.8,0
+GROV.US,D,20220328,000000,49.25,49.3,49.25,49.25,1381.8,0
+GROV.US,D,20220329,000000,49.275,49.275,49.275,49.275,32.4,0
+GROV.US,D,20220330,000000,49.25,49.3,49.25,49.25,125,0
+GROV.US,D,20220331,000000,49.3,49.3,49.25,49.3,6872.6,0
+GROV.US,D,20220401,000000,49.25,49.3,49.25,49.3,7560.6,0
+GROV.US,D,20220404,000000,49.55,49.6,49.55,49.55,18946.4,0
+GROV.US,D,20220405,000000,49.45,49.6,49.45,49.55,142001.2,0
+GROV.US,D,20220406,000000,49.6,49.6,49.45,49.575,138100.8,0
+GROV.US,D,20220407,000000,49.6,49.6,49.5715,49.5715,62.8,0
+GROV.US,D,20220408,000000,49.65,49.65,49.525,49.55,6664.8,0
+GROV.US,D,20220411,000000,49.576,49.6,49.576,49.6,105.2,0
+GROV.US,D,20220412,000000,49.5935,49.65,49.55,49.6,1449.8,0
+GROV.US,D,20220413,000000,49.4605,49.65,49.4605,49.6,1152,0
+GROV.US,D,20220414,000000,49.6,49.65,49.55,49.65,12664.2,0
+GROV.US,D,20220418,000000,49.55,49.6,49.55,49.55,42309,0
+GROV.US,D,20220419,000000,49.45,49.6,49.45,49.6,5986,0
+GROV.US,D,20220420,000000,49.55,49.6,49.55,49.6,56312,0
+GROV.US,D,20220421,000000,49.6,49.625,49.6,49.625,73.2,0
+GROV.US,D,20220422,000000,49.6,49.6,49.55,49.6,16536.6,0
+GROV.US,D,20220425,000000,49.606,49.606,49.6,49.6,215.2,0
+GROV.US,D,20220426,000000,49.558,49.6,49.55,49.6,723,0
+GROV.US,D,20220427,000000,49.6065,49.6065,49.6,49.6,86.4,0
+GROV.US,D,20220428,000000,49.65,49.65,49.55,49.65,17554.2,0
+GROV.US,D,20220429,000000,49.6,49.625,49.6,49.6,5127.2,0
+GROV.US,D,20220502,000000,49.55,49.6,49.55,49.6,302.2,0
+GROV.US,D,20220503,000000,49.6,49.6,49.6,49.6,42.4,0
+GROV.US,D,20220504,000000,49.95,49.95,49.45,49.45,100964.6,0
+GROV.US,D,20220505,000000,49.5,49.5,49.45,49.45,170.6,0
+GROV.US,D,20220506,000000,49.45,49.45,49.4,49.4,12500.6,0
+GROV.US,D,20220509,000000,49.4,49.45,49.375,49.375,11022.4,0
+GROV.US,D,20220510,000000,49.575,49.575,49.4,49.45,20696.6,0
+GROV.US,D,20220511,000000,49.45,49.45,49.4,49.45,28855,0
+GROV.US,D,20220512,000000,49.4,49.525,49.4,49.4,8391.6,0
+GROV.US,D,20220513,000000,49.5,49.65,49.5,49.5,100440,0
+GROV.US,D,20220516,000000,49.55,49.55,49.4,49.475,14734.8,0
+GROV.US,D,20220517,000000,49.6,49.65,49.55,49.65,94757.8,0
+GROV.US,D,20220518,000000,49.6,49.7,49.6,49.65,30103.6,0
+GROV.US,D,20220519,000000,49.6,49.675,49.6,49.65,13653.4,0
+GROV.US,D,20220520,000000,49.64,49.7,49.6,49.65,1333,0
+GROV.US,D,20220523,000000,49.7,49.7,49.65,49.65,1106.6,0
+GROV.US,D,20220524,000000,49.6945,49.7,49.65,49.65,5812.4,0
+GROV.US,D,20220525,000000,49.65,49.7,49.65,49.7,23206.8,0
+GROV.US,D,20220526,000000,49.7,49.75,49.65,49.7,15533.2,0
+GROV.US,D,20220527,000000,49.65,49.7175,49.65,49.7175,15519.6,0
+GROV.US,D,20220531,000000,49.65,49.753,49.65,49.75,8551.2,0
+GROV.US,D,20220601,000000,49.8,49.8,49.7,49.725,9586.4,0
+GROV.US,D,20220602,000000,49.7,49.75,49.625,49.7,692009.2,0
+GROV.US,D,20220603,000000,49.7,49.8,49.7,49.75,53338.4,0
+GROV.US,D,20220606,000000,49.8,49.85,49.7,49.8,66504.8,0
+GROV.US,D,20220607,000000,49.8,49.85,49.76,49.8,37041.8,0
+GROV.US,D,20220608,000000,49.75,49.825,49.75,49.8,42386.4,0
+GROV.US,D,20220609,000000,48.25,48.25,46.15,47.325,17030.8,0
+GROV.US,D,20220610,000000,46.9,49.45,45.05,45.3,44691.2,0
+GROV.US,D,20220613,000000,44.7,44.7,28.5,29.75,76025.8,0
+GROV.US,D,20220614,000000,30.5,32.9495,29.15,29.8,25509.2,0
+GROV.US,D,20220615,000000,30,31.37,29.8245,30.9,14504.6,0
+GROV.US,D,20220616,000000,30.9,32,29.1,29.8,10914.2,0
+GROV.US,D,20220617,000000,29.75,50,26.7,50,107380,0
+GROV.US,D,20220621,000000,57.55,62.5165,33.85,34.25,210077,0
+GROV.US,D,20220622,000000,35.55,41.15,28.25,38.35,174424.2,0
+GROV.US,D,20220623,000000,38.05,38.05,30.5,33.35,121541.2,0
+GROV.US,D,20220624,000000,34.8,36.55,31.35,33.25,52993,0
+GROV.US,D,20220627,000000,32.75,33.2,29,30.4,45588.2,0
+GROV.US,D,20220628,000000,29.7,29.95,23,23.6,72941.4,0
+GROV.US,D,20220629,000000,22.6,31.65,18.75,30.55,335613.2,0
+GROV.US,D,20220630,000000,30.25,30.7775,21.5005,23.15,296324.6,0
+GROV.US,D,20220701,000000,22.35,23.9,20.5005,21.5,51449.4,0
+GROV.US,D,20220705,000000,20.95,21.55,19.35,21.15,21841.4,0
+GROV.US,D,20220706,000000,20.5,21.289,19.4,20,22350,0
+GROV.US,D,20220707,000000,21.8,39.6,21,36.85,7666950.2,0
+GROV.US,D,20220708,000000,32.4,40.25,30.1,34.45,1550145,0
+GROV.US,D,20220711,000000,33.4,36.4,29.5,29.75,157455.2,0
+GROV.US,D,20220712,000000,28.45,29.2,24.35,26.1,98302.8,0
+GROV.US,D,20220713,000000,25.15,27.55,25.15,26.95,53859.4,0
+GROV.US,D,20220714,000000,26.2,28.344,24.55,25.6965,45107.4,0
+GROV.US,D,20220715,000000,25.5,27.3,24.6,24.6,43011.6,0
+GROV.US,D,20220718,000000,24.35,25.898,21.95,22.5,36121.4,0
+GROV.US,D,20220719,000000,22.4,23.764,22.1655,22.9,51697,0
+GROV.US,D,20220720,000000,22.7,23.9,21.949,22.4,104645.2,0
+GROV.US,D,20220721,000000,22.6,23,21.6155,22.45,42189,0
+GROV.US,D,20220722,000000,22.35,27.2,21.7,22.7,322482,0
+GROV.US,D,20220725,000000,22.45,23.55,20.4005,23.05,67035.8,0
+GROV.US,D,20220726,000000,22.55,23.55,21.356,22.1,60135.2,0
+GROV.US,D,20220727,000000,22.4,23.3,21.55,21.6,67559.4,0
+GROV.US,D,20220728,000000,22.65,22.65,21.1035,21.2,19251.6,0
+GROV.US,D,20220729,000000,21.5,22.95,21.093,21.2,29418.2,0
+GROV.US,D,20220801,000000,21.6,24.55,21.45,23.5,74023,0
+GROV.US,D,20220802,000000,23.05,23.9495,21.595,22.15,28979.8,0
+GROV.US,D,20220803,000000,22.15,23.4375,20.85,21.1,17964.2,0
+GROV.US,D,20220804,000000,21.3,22.85,20.8,22.55,33986.8,0
+GROV.US,D,20220805,000000,21.95,22,21.1,21.8,13694,0
+GROV.US,D,20220808,000000,21.45,21.75,20.5,20.65,11383,0
+GROV.US,D,20220809,000000,20.4,22.65,20.375,21.35,31567.4,0
+GROV.US,D,20220810,000000,21.05,33,20.55,26,1170844.4,0
+GROV.US,D,20220811,000000,26.2,31.2,24.2505,28.15,167583.8,0
+GROV.US,D,20220812,000000,27.15,28.75,24.75,25.8,45265.4,0
+GROV.US,D,20220815,000000,25.5,27.4,24.75,26.95,29531.2,0
+GROV.US,D,20220816,000000,26.5,30.95,26.35,29.15,81071.4,0
+GROV.US,D,20220817,000000,29.25,29.25,25.65,28.4,51700.4,0
+GROV.US,D,20220818,000000,28.7,34.9,26.6,34.9,105964.2,0
+GROV.US,D,20220819,000000,35.225,35.7,26.8,27.6,183437.4,0
+GROV.US,D,20220822,000000,27.3,27.85,25.75,26.45,25229.2,0
+GROV.US,D,20220823,000000,26.05,27.1,25,26,50990,0
+GROV.US,D,20220824,000000,25.95,26.9,25,25.75,15000.8,0
+GROV.US,D,20220825,000000,26.1,26.5,24.65,24.9,11659.2,0
+GROV.US,D,20220826,000000,25.2,25.2,23.4,23.95,19120.6,0
+GROV.US,D,20220829,000000,23.9,24.65,23.25,24.3,4617,0
+GROV.US,D,20220830,000000,24.25,24.65,21.75,23.5,31405.2,0
+GROV.US,D,20220831,000000,23.5,25.45,22.951,24.6,11997.6,0
+GROV.US,D,20220901,000000,24.55,24.75,23.5,24.1,4978.6,0
+GROV.US,D,20220902,000000,24.45,25,22.75,24.5,11858.2,0
+GROV.US,D,20220906,000000,25.65,32.2,24.7,29,80553.4,0
+GROV.US,D,20220907,000000,29,30.7005,27.1,30.15,25621.6,0
+GROV.US,D,20220908,000000,29.75,30.75,26.3,29.1,29232.6,0
+GROV.US,D,20220909,000000,27.65,30.5,26.9,29.3,26673.2,0
+GROV.US,D,20220912,000000,29.4,30.625,28.25,29.55,17431.4,0
+GROV.US,D,20220913,000000,27.45,35.2,27.45,31.8,35229.6,0
+GROV.US,D,20220914,000000,29.4,32.5,28.9,32.05,22754,0
+GROV.US,D,20220915,000000,31.75,34.5,30.475,33.6,29614.6,0
+GROV.US,D,20220916,000000,33.15,35.25,31.6,34.75,252164.6,0
+GROV.US,D,20220919,000000,32.45,32.45,25.4,25.4,42513.4,0
+GROV.US,D,20220920,000000,25.8,27.7,21.2,21.2,70509.2,0
+GROV.US,D,20220921,000000,22.05,22.5,17.05,17.95,85784.2,0
+GROV.US,D,20220922,000000,17.95,18.5,13.3,15.15,106083,0
+GROV.US,D,20220923,000000,13.65,15.4,13.35,14.85,37020.6,0
+GROV.US,D,20220926,000000,14.7,15.4,14.006,14.8,30750.6,0
+GROV.US,D,20220927,000000,16.3,22.4,15.5,20.05,1367815.8,0
+GROV.US,D,20220928,000000,19.4,20.15,14.6,15.15,321117.6,0
+GROV.US,D,20220929,000000,15,15.55,13.2,13.55,142296.6,0
+GROV.US,D,20220930,000000,13.3,13.75,9.6,11.2,215090.2,0
+GROV.US,D,20221003,000000,11.1,11.65,10.375,11.1,62445.4,0
+GROV.US,D,20221004,000000,11.05,11.95,10.7,11.5,36982.2,0
+GROV.US,D,20221005,000000,11.15,11.95,10.5,11.65,62884.8,0
+GROV.US,D,20221006,000000,11.25,11.981,10.4,10.6,51266.6,0
+GROV.US,D,20221007,000000,10.5,10.85,9.25,9.8,59858.8,0
+GROV.US,D,20221010,000000,9.5,10.05,8.1575,8.5,59116.6,0
+GROV.US,D,20221011,000000,8.65,8.65,7.6,8,59557.2,0
+GROV.US,D,20221012,000000,8,8,7.0175,7.15,46753.4,0
+GROV.US,D,20221013,000000,7,8.1,6.701,7.7,71212.8,0
+GROV.US,D,20221014,000000,7.55,7.95,7.2,7.85,46037.8,0
+GROV.US,D,20221017,000000,8.05,8.6495,7.25,7.6,80857.8,0
+GROV.US,D,20221018,000000,8.1,8.25,7.4,7.6,65249.4,0
+GROV.US,D,20221019,000000,7.75,8.6,7.75,8,135561.2,0
+GROV.US,D,20221020,000000,7.95,7.95,7.25,7.7,33096.8,0
+GROV.US,D,20221021,000000,7.5,7.9,7.251,7.85,29837.2,0
+GROV.US,D,20221024,000000,7.9,7.9,7.1,7.35,32499.4,0
+GROV.US,D,20221025,000000,7.25,7.8,6.95,7.5,63679,0
+GROV.US,D,20221026,000000,7.5925,7.85,7.05,7.2,46415.2,0
+GROV.US,D,20221027,000000,7.05,7.75,6.8,7.45,32897.6,0
+GROV.US,D,20221028,000000,7.3,7.45,6.35,7.1,43278,0
+GROV.US,D,20221031,000000,7.2,7.2,6.55,6.65,33184.2,0
+GROV.US,D,20221101,000000,6.7,6.9375,5.75,5.75,50030.8,0
+GROV.US,D,20221102,000000,5.85,5.9,5.5,5.55,26772,0
+GROV.US,D,20221103,000000,5.7,5.7995,5.25,5.35,17585.8,0
+GROV.US,D,20221104,000000,5.7,5.75,5.35,5.75,14666.6,0
+GROV.US,D,20221107,000000,5.85,6.1,5.55,6,32608.2,0
+GROV.US,D,20221108,000000,5.95,6.05,5.65,5.9,12578.2,0
+GROV.US,D,20221109,000000,6,6.95,5.7015,6.3,23207.4,0
+GROV.US,D,20221110,000000,6.9,7,6,6,41670.6,0
+GROV.US,D,20221111,000000,6.95,7.4,5.6,6.15,174508,0
+GROV.US,D,20221114,000000,6.3,6.35,5.95,6,43897.8,0
+GROV.US,D,20221115,000000,6.2,6.295,5.8805,6.2,45875,0
+GROV.US,D,20221116,000000,5.75,6.1,5.05,5.65,85879.2,0
+GROV.US,D,20221117,000000,5.95,5.95,4.7,4.967,117336.8,0
+GROV.US,D,20221118,000000,5.05,5.05,4.3335,4.35,144489,0
+GROV.US,D,20221121,000000,4.5495,4.55,4.05,4.25,68387.4,0
+GROV.US,D,20221122,000000,4.25,4.325,3.5,4.064,120603.8,0
+GROV.US,D,20221123,000000,3.942,4.15,3.75,3.841,51216.8,0
+GROV.US,D,20221125,000000,3.96,4.0995,3.55,3.55,39876,0
+GROV.US,D,20221128,000000,3.654,3.725,3.4125,3.45,98027.8,0
+GROV.US,D,20221129,000000,3.55,3.65,3.3,3.3065,33811.6,0
+GROV.US,D,20221130,000000,3.4,3.46,3.025,3.081,109283.4,0
+GROV.US,D,20221201,000000,3.3,3.4305,3.052,3.117,75434.2,0
+GROV.US,D,20221202,000000,3.1495,3.5385,2.905,2.9485,202048.6,0
+GROV.US,D,20221205,000000,3.0245,3.0245,2.75,2.8015,123915.4,0
+GROV.US,D,20221206,000000,2.75,2.85,2.5675,2.6265,103540,0
+GROV.US,D,20221207,000000,2.7995,2.7995,2.379,2.428,125842,0
+GROV.US,D,20221208,000000,2.3,2.5,2.2275,2.4,241685.4,0
+GROV.US,D,20221209,000000,2.45,2.48745,2.245,2.245,144124.6,0
+GROV.US,D,20221212,000000,2.25,2.35,2.175,2.2,340046.2,0
+GROV.US,D,20221213,000000,2.2995,2.3245,2.0835,2.1,271166.4,0
+GROV.US,D,20221214,000000,2.05,2.175,2.04,2.0425,170323.2,0
+GROV.US,D,20221215,000000,2,2.05,1.75,1.8125,442639,0
+GROV.US,D,20221216,000000,1.835,2,1.6555,1.6555,290490.8,0
+GROV.US,D,20221219,000000,1.7,1.7095,1.5025,1.525,379528.4,0
+GROV.US,D,20221220,000000,1.62,1.6275,0.9075,1.0225,828301.4,0
+GROV.US,D,20221221,000000,1.233,1.3,1.0555,1.1,2801956.8,0
+GROV.US,D,20221222,000000,1.0855,1.2,1.07,1.1505,546441,0
+GROV.US,D,20221223,000000,1.2,1.3995,1.15,1.2,638934.6,0
+GROV.US,D,20221227,000000,1.291,2.51,1.25,1.387,3847850.4,0
+GROV.US,D,20221228,000000,1.595,1.595,1.35,1.3825,695123.6,0
+GROV.US,D,20221229,000000,1.405,1.592,1.305,1.49,483977.4,0
+GROV.US,D,20221230,000000,1.46,1.995,1.46,1.995,1106103.8,0
+GROV.US,D,20230103,000000,2.4,2.59,2,2.15,740064,0
+GROV.US,D,20230104,000000,2.1945,2.345,1.9995,2.344,259699.2,0
+GROV.US,D,20230105,000000,2.337,2.35,2.0665,2.2305,122609.4,0
+GROV.US,D,20230106,000000,2.225,2.55,2.169,2.4,359730.4,0
+GROV.US,D,20230109,000000,2.425,3.25,2.425,2.7985,564702.2,0
+GROV.US,D,20230110,000000,2.9495,2.95,2.65,2.8,196845.6,0
+GROV.US,D,20230111,000000,2.9095,3.0465,2.8,2.9975,141938.8,0
+GROV.US,D,20230112,000000,3,3.05,2.916,3.0015,101308,0
+GROV.US,D,20230113,000000,3.081,3.081,2.7,2.8,161228,0
+GROV.US,D,20230117,000000,2.738,3.049,2.65,3.049,140432.4,0
+GROV.US,D,20230118,000000,3.0975,3.396,2.8,2.95,183114,0
+GROV.US,D,20230119,000000,2.95,2.9895,2.65,2.778,69074,0
+GROV.US,D,20230120,000000,2.77,2.871,2.65,2.6675,66299.8,0
+GROV.US,D,20230123,000000,2.723,2.7495,2.56,2.6655,88734,0
+GROV.US,D,20230124,000000,2.635,2.8,2.5725,2.75,65980,0
+GROV.US,D,20230125,000000,2.7345,2.7435,2.44,2.538,112224,0
+GROV.US,D,20230126,000000,2.55,2.575,2.1275,2.245,181556.8,0
+GROV.US,D,20230127,000000,2.25,2.513,2.25,2.391,146913.8,0
+GROV.US,D,20230130,000000,2.25,2.3415,2.15,2.151,102865.4,0
+GROV.US,D,20230131,000000,2.2195,2.3,2.1,2.2685,126135.8,0
+GROV.US,D,20230201,000000,2.3345,2.3745,2.1765,2.3,55872,0
+GROV.US,D,20230202,000000,2.4245,2.45,2.3,2.3505,96089.4,0
+GROV.US,D,20230203,000000,2.4255,2.4255,2.2505,2.279,102000.2,0
+GROV.US,D,20230206,000000,2.35,2.675,2.25,2.62,121463.6,0
+GROV.US,D,20230207,000000,2.637,4.4,2.305,2.485,3388724.8,0
+GROV.US,D,20230208,000000,2.45,2.78945,2.405,2.522,503364.2,0
+GROV.US,D,20230209,000000,2.592,2.6,2.25,2.3,226716,0
+GROV.US,D,20230210,000000,2.25,2.35,2.1,2.2335,155372.2,0
+GROV.US,D,20230213,000000,2.2005,2.2295,2,2.091,137175.6,0
+GROV.US,D,20230214,000000,2.1505,2.249,1.95,2.04,839810.8,0
+GROV.US,D,20230215,000000,2.075,2.185,1.9505,2.1825,186295.6,0
+GROV.US,D,20230216,000000,2.1,2.2,2.044,2.1245,155673.8,0
+GROV.US,D,20230217,000000,2.142,2.15,2.0145,2.143,75442,0
+GROV.US,D,20230221,000000,2.15,2.19949,2.025,2.0725,75509.4,0
+GROV.US,D,20230222,000000,2.05,2.087,1.956,2.005,72364.4,0
+GROV.US,D,20230223,000000,2.05,2.585,1.9555,2.4455,845990.2,0
+GROV.US,D,20230224,000000,2.4,2.75,2.15,2.2,195256.8,0
+GROV.US,D,20230227,000000,2.1745,2.3,2.101,2.18,68081.2,0
+GROV.US,D,20230228,000000,2.18,2.322,2.13,2.178,51346,0
+GROV.US,D,20230301,000000,2.125,2.266,2.1,2.1555,94831.4,0
+GROV.US,D,20230302,000000,2.113,2.387,2.1075,2.238,120028,0
+GROV.US,D,20230303,000000,2.325,2.54999,2.208,2.39,209006,0
+GROV.US,D,20230306,000000,2.35,2.5,2.2665,2.45,86611,0
+GROV.US,D,20230307,000000,2.644,2.8505,2.44912,2.8,358730.8,0
+GROV.US,D,20230308,000000,2.95,2.95,2.2,2.521,206051,0
+GROV.US,D,20230309,000000,2.711,2.711,2.3,2.305,89358,0
+GROV.US,D,20230310,000000,2.25,2.336,2.1085,2.1095,126469.4,0
+GROV.US,D,20230313,000000,2.125,2.1495,1.75,2.0655,148305.6,0
+GROV.US,D,20230314,000000,2.0735,2.3845,2.0425,2.2345,224731.2,0
+GROV.US,D,20230315,000000,2.0525,2.195,1.58,2,352134.6,0
+GROV.US,D,20230316,000000,2.0505,2.1395,1.71,1.725,207152.6,0
+GROV.US,D,20230317,000000,1.65,1.8095,1.65,1.6735,171082.2,0
+GROV.US,D,20230320,000000,1.845,2.034,1.65,1.6505,289331.6,0
+GROV.US,D,20230321,000000,1.8,2.09,1.75,1.7675,364653,0
+GROV.US,D,20230322,000000,1.8,2.05,1.7,2,189597,0
+GROV.US,D,20230323,000000,2.0995,2.1835,1.8995,2.0005,129374.2,0
+GROV.US,D,20230324,000000,2.05,2.2,1.9905,2.1,84965.4,0
+GROV.US,D,20230327,000000,2.1625,2.1625,2.011,2.0785,64259.6,0
+GROV.US,D,20230328,000000,2.067,2.1415,1.991,2.044,64268,0
+GROV.US,D,20230329,000000,2.0355,2.1495,1.9515,2.0125,25704.6,0
+GROV.US,D,20230330,000000,1.9275,2.225,1.9275,2.103,61667.4,0
+GROV.US,D,20230331,000000,1.965,2.3255,1.95,2.19,84716.6,0
+GROV.US,D,20230403,000000,2.1665,2.2395,1.95,2.0065,74438.6,0
+GROV.US,D,20230404,000000,2.0495,2.799,2.001,2.5175,1014632,0
+GROV.US,D,20230405,000000,2.46,2.5,2.105,2.2785,179611,0
+GROV.US,D,20230406,000000,2.21,2.3,2.1715,2.2795,36387.8,0
+GROV.US,D,20230410,000000,2.5,2.5,2.1,2.231,127745.6,0
+GROV.US,D,20230411,000000,2.2925,2.33249,2.165,2.2205,77661.8,0
+GROV.US,D,20230412,000000,2.342,2.342,2.15,2.2495,18938.4,0
+GROV.US,D,20230413,000000,2.25,2.299,2.1025,2.25,50023.4,0
+GROV.US,D,20230414,000000,2.2915,2.2975,2.15,2.293,36892.6,0
+GROV.US,D,20230417,000000,2.4,2.5,2.2,2.449,105878.8,0
+GROV.US,D,20230418,000000,2.5,2.65,2.3265,2.508,110491.2,0
+GROV.US,D,20230419,000000,2.5,2.6,2.357,2.5,263856.4,0
+GROV.US,D,20230420,000000,2.645,2.645,2.3565,2.4125,30940.8,0
+GROV.US,D,20230421,000000,2.4,2.495,2.356,2.473,23285.6,0
+GROV.US,D,20230424,000000,2.473,2.473,2.2625,2.3695,42632.6,0
+GROV.US,D,20230425,000000,2.545,2.545,2.25,2.4,22377,0
+GROV.US,D,20230426,000000,2.45,2.45,2.21,2.25,39919,0
+GROV.US,D,20230427,000000,2.25,2.35,2.193,2.34,36893.4,0
+GROV.US,D,20230428,000000,2.45,2.45,2.2235,2.45,36035.8,0
+GROV.US,D,20230501,000000,2.3895,2.493,2.253,2.35,51300.8,0
+GROV.US,D,20230502,000000,2.3905,2.4,2.25,2.356,46952.4,0
+GROV.US,D,20230503,000000,2.4,2.449,2.3005,2.3005,21311.6,0
+GROV.US,D,20230504,000000,2.3,2.4,2.21,2.2745,25649.4,0
+GROV.US,D,20230505,000000,2.2065,2.45,2.2065,2.45,55133,0
+GROV.US,D,20230508,000000,2.3,2.4115,2.2565,2.406,22982.2,0
+GROV.US,D,20230509,000000,2.334,2.3975,2.2625,2.3445,19634.2,0
+GROV.US,D,20230510,000000,2.475,2.475,2.275,2.2975,23849.2,0
+GROV.US,D,20230511,000000,2.3,2.6,2.3,2.526,84868.6,0
+GROV.US,D,20230512,000000,2.45,2.5,2.3605,2.4625,39257.6,0
+GROV.US,D,20230515,000000,2.425,2.425,2.305,2.3645,39037.2,0
+GROV.US,D,20230516,000000,2.25,2.42399,2.1425,2.238,39894,0
+GROV.US,D,20230517,000000,2.4,2.425,2.1,2.3,269349.4,0
+GROV.US,D,20230518,000000,2.35,2.4,2.2505,2.275,37251.8,0
+GROV.US,D,20230519,000000,2.2905,2.35,2.2,2.2555,35169.4,0
+GROV.US,D,20230522,000000,2.2555,2.29,2.2,2.2505,23900.8,0
+GROV.US,D,20230523,000000,2.25,2.7,2.25,2.65,238228.8,0
+GROV.US,D,20230524,000000,2.75,2.75,2.355,2.65,71474.2,0
+GROV.US,D,20230525,000000,2.675,2.83408,2.41,2.7,115706.2,0
+GROV.US,D,20230526,000000,2.42,2.5495,2.35025,2.4115,125375.4,0
+GROV.US,D,20230530,000000,2.45,2.45,2.15,2.163,104652,0
+GROV.US,D,20230531,000000,2.2595,2.2595,2.1,2.1,51657.4,0
+GROV.US,D,20230601,000000,2.1,2.2075,1.85,2.0335,120307.4,0
+GROV.US,D,20230602,000000,2.05,2.5005,2,2.1625,421124.6,0
+GROV.US,D,20230605,000000,2.269,2.35,2.011,2.1,108175.6,0
+GROV.US,D,20230606,000000,2.48,2.5,1.89,2.15,2232916,0
+GROV.US,D,20230607,000000,1.96,1.9613,1.85,1.93,360109,0
+GROV.US,D,20230608,000000,1.88,1.92,1.77,1.8,237064,0
+GROV.US,D,20230609,000000,1.84,1.86,1.64,1.79,274744,0
+GROV.US,D,20230612,000000,1.75,2.02,1.735,1.89,317542,0
+GROV.US,D,20230613,000000,1.94,2.13,1.86,2.12,334906,0
+GROV.US,D,20230614,000000,2.1,2.15,1.99,2.11,278562,0
+GROV.US,D,20230615,000000,2.1,2.11,2.02,2.02,111536,0
+GROV.US,D,20230616,000000,2.01,2.0517,1.92,2.03,144920,0
+GROV.US,D,20230620,000000,2.02,2.07,1.92,1.92,177187,0
+GROV.US,D,20230621,000000,1.89,1.9099,1.6976,1.85,321220,0
+GROV.US,D,20230622,000000,1.85,1.87,1.74,1.79,136077,0
+GROV.US,D,20230623,000000,1.7899,1.8,1.69,1.7,124883,0
+GROV.US,D,20230626,000000,1.7,1.7312,1.65,1.69,143365,0
+GROV.US,D,20230627,000000,1.66,1.75,1.6128,1.64,149722,0
+GROV.US,D,20230628,000000,1.69,1.7,1.5,1.65,318585,0
+GROV.US,D,20230629,000000,1.66,1.74,1.58,1.66,191439,0
+GROV.US,D,20230630,000000,1.64,1.7899,1.62,1.77,263579,0
+GROV.US,D,20230703,000000,1.75,1.84,1.68,1.78,253567,0
+GROV.US,D,20230705,000000,1.75,1.83,1.65,1.81,115504,0
+GROV.US,D,20230706,000000,1.8,1.8967,1.73,1.84,206358,0
+GROV.US,D,20230707,000000,1.8,1.87,1.79,1.82,155623,0
+GROV.US,D,20230710,000000,1.9,1.91,1.8,1.86,140078,0
+GROV.US,D,20230711,000000,1.93,2.04,1.84,1.99,212258,0
+GROV.US,D,20230712,000000,2.02,2.28,1.97,2.19,125078,0
+GROV.US,D,20230713,000000,2.17,2.22,2.14,2.18,133866,0
+GROV.US,D,20230714,000000,2.15,2.15,1.93,1.94,71974,0
+GROV.US,D,20230717,000000,1.94,1.992,1.85,1.95,277649,0
+GROV.US,D,20230718,000000,1.9,2.14,1.9,2.11,279626,0
+GROV.US,D,20230719,000000,2.12,2.15,2.05,2.1,70327,0
+GROV.US,D,20230720,000000,2.07,2.15,2.06,2.14,250845,0
+GROV.US,D,20230721,000000,2.13,2.15,2.04,2.13,267786,0
+GROV.US,D,20230724,000000,2.15,2.2,2.02,2.02,45426,0
+GROV.US,D,20230725,000000,2.02,2.1,2.02,2.1,131173,0
+GROV.US,D,20230726,000000,2.09,2.09,1.96,2,52445,0
+GROV.US,D,20230727,000000,2.01,2.04,1.92,1.92,25109,0
+GROV.US,D,20230728,000000,1.91,1.98,1.8801,1.93,244003,0
+GROV.US,D,20230731,000000,1.9,1.94,1.8001,1.85,67364,0
+GROV.US,D,20230801,000000,1.82,1.97,1.78,1.95,90727,0
+GROV.US,D,20230802,000000,2,2.01,1.91,1.95,23751,0
+GROV.US,D,20230803,000000,1.9,1.97,1.9,1.91,34151,0
+GROV.US,D,20230804,000000,1.97,2,1.9,1.93,30278,0
+GROV.US,D,20230807,000000,1.96,2.07,1.95,2.02,66390,0
+GROV.US,D,20230808,000000,2,2.15,2,2.1,115470,0
+GROV.US,D,20230809,000000,2.15,2.22,2.06,2.12,97733,0
+GROV.US,D,20230810,000000,2.15,2.25,2.09,2.21,129503,0
+GROV.US,D,20230811,000000,2.29,2.29,2.11,2.16,36358,0
+GROV.US,D,20230814,000000,2.14,2.2136,2.12,2.19,113590,0
+GROV.US,D,20230815,000000,2.41,3.29,2.31,2.85,7356616,0
+GROV.US,D,20230816,000000,2.8,3.09,2.57,3.02,697526,0
+GROV.US,D,20230817,000000,2.96,3.57,2.9201,3.28,721183,0
+GROV.US,D,20230818,000000,3.25,3.5017,3.2215,3.4,344992,0
+GROV.US,D,20230821,000000,3.39,3.395,3,3.16,150289,0
+GROV.US,D,20230822,000000,3.25,3.37,3.04,3.25,250262,0
+GROV.US,D,20230823,000000,3.33,3.4,3.1542,3.32,129338,0
+GROV.US,D,20230824,000000,3.35,3.35,2.98,3.11,79984,0
+GROV.US,D,20230825,000000,3.11,3.19,2.95,3.14,99546,0
+GROV.US,D,20230828,000000,3.14,3.43,3.14,3.38,169603,0
+GROV.US,D,20230829,000000,3.44,3.81,3.37,3.59,151434,0
+GROV.US,D,20230830,000000,3.57,3.75,3.32,3.37,86438,0
+GROV.US,D,20230831,000000,3.43,3.54,3.16,3.24,51765,0
+GROV.US,D,20230901,000000,3.2,3.4018,3.13,3.15,65149,0
+GROV.US,D,20230905,000000,3.19,3.25,3.01,3.12,143941,0
+GROV.US,D,20230906,000000,3.06,3.19,2.79,3.05,185679,0
+GROV.US,D,20230907,000000,2.96,3.09,2.805,2.82,125539,0
+GROV.US,D,20230908,000000,2.82,2.91,2.735,2.9,63520,0
+GROV.US,D,20230911,000000,2.9,2.98,2.78,2.96,56319,0
+GROV.US,D,20230912,000000,2.96,3.03,2.81,2.81,54560,0
+GROV.US,D,20230913,000000,2.85,2.88,2.6585,2.73,95902,0
+GROV.US,D,20230914,000000,2.75,2.961,2.74,2.95,47478,0
+GROV.US,D,20230915,000000,3,3.24,2.8,3.2,197278,0
+GROV.US,D,20230918,000000,3.14,3.14,2.87,2.99,83743,0
+GROV.US,D,20230919,000000,2.92,2.9699,2.83,2.93,33542,0
+GROV.US,D,20230920,000000,2.87,2.9967,2.67,2.74,120256,0
+GROV.US,D,20230921,000000,2.69,2.83,2.59,2.63,68374,0
+GROV.US,D,20230922,000000,2.66,2.88,2.63,2.76,106884,0
+GROV.US,D,20230925,000000,2.78,2.86,2.65,2.76,52821,0
+GROV.US,D,20230926,000000,2.74,2.869,2.65,2.79,126094,0
+GROV.US,D,20230927,000000,2.79,2.97,2.73,2.78,38327,0
+GROV.US,D,20230928,000000,2.76,2.87,2.7,2.79,25268,0
+GROV.US,D,20230929,000000,2.77,2.92,2.65,2.66,64074,0
+GROV.US,D,20231002,000000,2.68,2.7925,2.59,2.67,37874,0
+GROV.US,D,20231003,000000,2.7,2.73,2.25,2.47,137279,0
+GROV.US,D,20231004,000000,2.49,2.58,2.41,2.45,28182,0
+GROV.US,D,20231005,000000,2.41,2.62,2.38,2.38,47808,0
+GROV.US,D,20231006,000000,2.37,2.47,2.26,2.37,28625,0
+GROV.US,D,20231009,000000,2.31,2.36,1.945,2.1,255182,0
+GROV.US,D,20231010,000000,2.08,2.33,2.08,2.27,33594,0
+GROV.US,D,20231011,000000,2.22,2.32,2.1,2.1,30173,0
+GROV.US,D,20231012,000000,2.1,2.13,1.9,1.93,57972,0
+GROV.US,D,20231013,000000,1.9,1.92,1.57,1.62,195424,0
+GROV.US,D,20231016,000000,1.64,1.89,1.6301,1.7,142940,0
+GROV.US,D,20231017,000000,1.67,1.94,1.67,1.83,59900,0
+GROV.US,D,20231018,000000,1.8,1.9055,1.76,1.82,36998,0
+GROV.US,D,20231019,000000,1.89,1.988,1.46,1.89,1157950,0
+GROV.US,D,20231020,000000,1.86,1.9326,1.7001,1.74,47951,0
+GROV.US,D,20231023,000000,1.77,1.7866,1.65,1.69,30971,0
+GROV.US,D,20231024,000000,1.67,1.76,1.62,1.72,42139,0
+GROV.US,D,20231025,000000,1.73,1.75,1.62,1.68,115871,0
+GROV.US,D,20231026,000000,1.7,1.71,1.64,1.67,24644,0
+GROV.US,D,20231027,000000,1.69,1.69,1.56,1.58,86533,0
+GROV.US,D,20231030,000000,1.71,1.7199,1.6,1.66,51079,0
+GROV.US,D,20231031,000000,1.69,1.69,1.5752,1.6,44706,0
+GROV.US,D,20231101,000000,1.56,1.56,1.46,1.52,59691,0
+GROV.US,D,20231102,000000,1.66,1.66,1.5,1.56,53403,0
+GROV.US,D,20231103,000000,1.58,1.6498,1.5045,1.56,30611,0
+GROV.US,D,20231106,000000,1.55,1.71,1.53,1.68,119028,0
+GROV.US,D,20231107,000000,1.75,1.9745,1.695,1.94,199034,0
+GROV.US,D,20231108,000000,1.96,1.97,1.6,1.81,88043,0
+GROV.US,D,20231109,000000,1.83,1.9,1.77,1.82,66397,0
+GROV.US,D,20231110,000000,1.55,1.99,1.55,1.98,316292,0
+GROV.US,D,20231113,000000,1.98,1.99,1.82,1.87,30373,0
+GROV.US,D,20231114,000000,1.89,1.9799,1.83,1.95,172752,0
+GROV.US,D,20231115,000000,1.91,2.18,1.91,2.04,521422,0
+GROV.US,D,20231116,000000,2.09,2.16,1.9401,1.98,204677,0
+GROV.US,D,20231117,000000,1.99,2.07,1.95,1.96,213816,0
+GROV.US,D,20231120,000000,1.91,2.06,1.91,2.04,70855,0
+GROV.US,D,20231121,000000,1.98,2.45,1.98,2.27,228473,0
+GROV.US,D,20231122,000000,2.32,2.49,2.14,2.34,230478,0
+GROV.US,D,20231124,000000,2.29,2.4093,2.2643,2.3,32807,0
+GROV.US,D,20231127,000000,2.36,2.36,2.22,2.24,86954,0
+GROV.US,D,20231128,000000,2.2,2.36,2.18,2.23,39734,0
+GROV.US,D,20231129,000000,2.19,2.225,1.9748,2.05,109020,0
+GROV.US,D,20231130,000000,2.08,2.08,1.95,1.97,42493,0
+GROV.US,D,20231201,000000,1.95,2.08,1.93,2,97471,0
+GROV.US,D,20231204,000000,1.94,2.0537,1.94,1.96,45796,0
+GROV.US,D,20231205,000000,1.92,2.03,1.92,1.95,78493,0
+GROV.US,D,20231206,000000,2,2.01,1.901,1.95,106245,0
+GROV.US,D,20231207,000000,1.94,2.05,1.53,1.83,146677,0
+GROV.US,D,20231208,000000,1.85,1.86,1.7129,1.82,54270,0
+GROV.US,D,20231211,000000,1.77,1.8486,1.6968,1.72,61311,0
+GROV.US,D,20231212,000000,1.72,1.8,1.7,1.7,39749,0
+GROV.US,D,20231213,000000,1.73,1.78,1.66,1.72,33750,0
+GROV.US,D,20231214,000000,1.7,1.98,1.7,1.91,113629,0
+GROV.US,D,20231215,000000,1.99,2.02,1.83,1.83,69799,0
+GROV.US,D,20231218,000000,1.84,1.95,1.83,1.85,38742,0
+GROV.US,D,20231219,000000,1.85,1.9699,1.825,1.87,69080,0
+GROV.US,D,20231220,000000,1.83,1.97,1.72,1.82,47090,0
+GROV.US,D,20231221,000000,1.79,1.97,1.78,1.94,101053,0
+GROV.US,D,20231222,000000,1.98,2.04,1.91,2,209896,0
+GROV.US,D,20231226,000000,2,2,1.77,1.8,114985,0
+GROV.US,D,20231227,000000,1.85,1.9599,1.85,1.89,99971,0
+GROV.US,D,20231228,000000,1.86,1.9485,1.76,1.92,189190,0
+GROV.US,D,20231229,000000,1.87,1.9223,1.69,1.77,570840,0
+GROV.US,D,20240102,000000,1.72,1.89,1.6658,1.87,102400,0
+GROV.US,D,20240103,000000,1.85,2.03,1.76,1.97,182010,0
+GROV.US,D,20240104,000000,1.96,1.9959,1.87,1.93,90061,0
+GROV.US,D,20240105,000000,1.97,1.9848,1.8902,1.94,20886,0
+GROV.US,D,20240108,000000,1.95,2.24,1.95,2.12,296386,0
+GROV.US,D,20240109,000000,2.06,2.27,1.9,1.97,182080,0
+GROV.US,D,20240110,000000,2.02,2.215,2.02,2.05,87518,0
+GROV.US,D,20240111,000000,2.06,2.1278,1.9701,2.04,41510,0
+GROV.US,D,20240112,000000,2.04,2.14,1.97,2,42040,0
+GROV.US,D,20240116,000000,1.96,1.99,1.89,1.92,36997,0
+GROV.US,D,20240117,000000,1.94,1.97,1.7999,1.84,63766,0
+GROV.US,D,20240118,000000,1.88,1.88,1.7501,1.84,17590,0
+GROV.US,D,20240119,000000,1.88,1.93,1.8062,1.86,40182,0
+GROV.US,D,20240122,000000,1.83,1.8699,1.76,1.77,47131,0
+GROV.US,D,20240123,000000,1.86,1.8635,1.75,1.78,28578,0
+GROV.US,D,20240124,000000,1.8311,1.8311,1.7,1.73,40028,0
+GROV.US,D,20240125,000000,1.76,1.76,1.6499,1.7,39278,0
+GROV.US,D,20240126,000000,1.69,1.75,1.64,1.7,57545,0
+GROV.US,D,20240129,000000,1.7,1.8,1.68,1.8,34363,0
+GROV.US,D,20240130,000000,1.75,1.9299,1.7,1.81,54200,0
+GROV.US,D,20240131,000000,1.93,1.93,1.745,1.83,67345,0
+GROV.US,D,20240201,000000,1.8,1.8495,1.68,1.78,41128,0
+GROV.US,D,20240202,000000,1.77,1.79,1.7118,1.79,21421,0
+GROV.US,D,20240205,000000,1.8,1.8,1.66,1.69,38733,0
+GROV.US,D,20240206,000000,1.6649,1.74,1.6,1.65,82553,0
+GROV.US,D,20240207,000000,1.62,1.74,1.62,1.72,54439,0
+GROV.US,D,20240208,000000,1.7,1.84,1.7,1.82,40439,0
+GROV.US,D,20240209,000000,1.78,1.8382,1.78,1.81,17031,0
+GROV.US,D,20240212,000000,1.8,1.86,1.76,1.82,49188,0
+GROV.US,D,20240213,000000,1.77,1.82,1.71,1.72,11247,0
+GROV.US,D,20240214,000000,1.81,1.81,1.75,1.78,22069,0
+GROV.US,D,20240215,000000,1.75,1.8,1.7,1.78,79878,0
+GROV.US,D,20240216,000000,1.74,1.7859,1.71,1.74,22576,0
+GROV.US,D,20240220,000000,1.68,1.77,1.62,1.66,62383,0
+GROV.US,D,20240221,000000,1.69,1.77,1.67,1.73,63696,0
+GROV.US,D,20240222,000000,1.75,1.75,1.646,1.68,18515,0
+GROV.US,D,20240223,000000,1.72,1.755,1.635,1.73,62680,0
+GROV.US,D,20240226,000000,1.75,1.89,1.6804,1.84,88538,0
+GROV.US,D,20240227,000000,1.9,2.08,1.88,1.92,127521,0
+GROV.US,D,20240228,000000,1.87,2,1.8276,1.91,86788,0
+GROV.US,D,20240229,000000,1.9,1.96,1.86,1.89,22377,0
+GROV.US,D,20240301,000000,1.9,1.99,1.742,1.93,48382,0
+GROV.US,D,20240304,000000,1.91,2.4099,1.91,2.18,543001,0
+GROV.US,D,20240305,000000,2.22,2.39,2.04,2.3,238134,0
+GROV.US,D,20240306,000000,2.28,2.4385,2.2,2.23,210162,0
+GROV.US,D,20240307,000000,2.23,2.2418,1.83,2.1,248439,0
+GROV.US,D,20240308,000000,2.15,2.16,1.93,1.97,96419,0
+GROV.US,D,20240311,000000,1.92,1.9956,1.8301,1.87,99420,0
+GROV.US,D,20240312,000000,1.88,1.9348,1.68,1.72,153307,0
+GROV.US,D,20240313,000000,1.76,1.84,1.76,1.76,97109,0
+GROV.US,D,20240314,000000,1.75,1.8299,1.72,1.75,106726,0
+GROV.US,D,20240315,000000,1.78,2,1.75,1.93,146567,0
+GROV.US,D,20240318,000000,1.92,2,1.83,1.83,62808,0
+GROV.US,D,20240319,000000,1.87,1.98,1.81,1.89,120481,0
+GROV.US,D,20240320,000000,1.93,1.93,1.87,1.88,35307,0
+GROV.US,D,20240321,000000,1.85,1.93,1.825,1.89,256595,0
+GROV.US,D,20240322,000000,1.86,1.8666,1.7,1.73,103675,0
+GROV.US,D,20240325,000000,1.7,1.79,1.68,1.71,67422,0
+GROV.US,D,20240326,000000,1.74,1.76,1.63,1.67,94327,0
+GROV.US,D,20240327,000000,1.67,1.7,1.65,1.67,13563,0
+GROV.US,D,20240328,000000,1.7,1.73,1.65,1.67,92401,0
+GROV.US,D,20240401,000000,1.63,1.6686,1.5501,1.63,87551,0
+GROV.US,D,20240402,000000,1.58,1.6364,1.55,1.61,49697,0
+GROV.US,D,20240403,000000,1.57,1.6299,1.52,1.55,64852,0
+GROV.US,D,20240404,000000,1.58,1.7776,1.58,1.68,153531,0
+GROV.US,D,20240405,000000,1.64,1.73,1.63,1.69,91355,0
+GROV.US,D,20240408,000000,1.71,1.73,1.65,1.7,51159,0
+GROV.US,D,20240409,000000,1.73,1.74,1.6401,1.68,38535,0
+GROV.US,D,20240410,000000,1.71,1.72,1.55,1.59,92954,0
+GROV.US,D,20240411,000000,1.63,1.65,1.61,1.65,30756,0
+GROV.US,D,20240412,000000,1.65,1.65,1.57,1.59,117867,0
+GROV.US,D,20240415,000000,1.58,1.5899,1.37,1.44,128990,0
+GROV.US,D,20240416,000000,1.49,1.6,1.44,1.57,94929,0
+GROV.US,D,20240417,000000,1.59,1.605,1.515,1.52,36264,0
+GROV.US,D,20240418,000000,1.55,1.58,1.53,1.57,28136,0
+GROV.US,D,20240419,000000,1.545,1.7,1.545,1.63,38345,0
+GROV.US,D,20240422,000000,1.63,1.685,1.57,1.64,66011,0
+GROV.US,D,20240423,000000,1.68,1.71,1.62,1.62,30920,0
+GROV.US,D,20240424,000000,1.6,1.62,1.5,1.52,37195,0
+GROV.US,D,20240425,000000,1.5,1.55,1.48,1.5,16636,0
+GROV.US,D,20240426,000000,1.54,1.59,1.5,1.57,29272,0
+GROV.US,D,20240429,000000,1.6,1.62,1.51,1.51,10652,0
+GROV.US,D,20240430,000000,1.53,1.5921,1.45,1.5,91981,0
+GROV.US,D,20240501,000000,1.53,1.55,1.4857,1.52,20793,0
+GROV.US,D,20240502,000000,1.54,1.62,1.5101,1.59,20458,0
+GROV.US,D,20240503,000000,1.62,1.62,1.55,1.57,30874,0
+GROV.US,D,20240506,000000,1.55,1.66,1.55,1.61,49411,0
+GROV.US,D,20240507,000000,1.6,1.84,1.6,1.65,176428,0
+GROV.US,D,20240508,000000,1.62,1.67,1.57,1.6,82031,0
+GROV.US,D,20240509,000000,1.61,1.7387,1.57,1.71,72169,0
+GROV.US,D,20240510,000000,1.71,1.75,1.65,1.68,58089,0
+GROV.US,D,20240513,000000,1.66,1.789,1.65,1.66,87390,0
+GROV.US,D,20240514,000000,1.65,1.7799,1.65,1.66,50992,0
+GROV.US,D,20240515,000000,1.7,1.7,1.51,1.53,141389,0
+GROV.US,D,20240516,000000,1.5,1.63,1.47,1.49,223599,0
+GROV.US,D,20240517,000000,1.62,1.62,1.5,1.52,45151,0
+GROV.US,D,20240520,000000,1.64,1.68,1.45,1.54,124499,0
+GROV.US,D,20240521,000000,1.52,1.55,1.5,1.51,32853,0
+GROV.US,D,20240522,000000,1.5,1.54,1.48,1.5,63424,0
+GROV.US,D,20240523,000000,1.49,1.52,1.45,1.47,66910,0
+GROV.US,D,20240524,000000,1.47,1.59,1.47,1.59,86979,0
+GROV.US,D,20240528,000000,1.59,1.6487,1.5568,1.59,98684,0
+GROV.US,D,20240529,000000,1.57,1.5983,1.5125,1.58,37598,0
+GROV.US,D,20240530,000000,1.6,1.65,1.544,1.59,89141,0
+GROV.US,D,20240531,000000,1.63,1.67,1.61,1.61,68047,0
+GROV.US,D,20240603,000000,1.61,1.68,1.52,1.59,95913,0
+GROV.US,D,20240604,000000,1.55,1.66,1.54,1.61,61810,0
+GROV.US,D,20240605,000000,1.57,1.69,1.55,1.62,81505,0
+GROV.US,D,20240606,000000,1.65,1.65,1.5804,1.59,50167,0
+GROV.US,D,20240607,000000,1.6,1.6,1.5301,1.58,40911,0
+GROV.US,D,20240610,000000,1.57,1.59,1.53,1.53,40890,0
+GROV.US,D,20240611,000000,1.53,1.57,1.47,1.57,47599,0
+GROV.US,D,20240612,000000,1.59,1.65,1.5403,1.58,88222,0
+GROV.US,D,20240613,000000,1.56,1.69,1.56,1.61,130944,0
+GROV.US,D,20240614,000000,1.62,1.85,1.62,1.76,191063,0
+GROV.US,D,20240617,000000,1.73,1.8099,1.728,1.73,54267,0
+GROV.US,D,20240618,000000,1.72,1.76,1.61,1.61,64390,0
+GROV.US,D,20240620,000000,1.59,1.6745,1.59,1.64,30487,0
+GROV.US,D,20240621,000000,1.63,1.69,1.6,1.67,104863,0
+GROV.US,D,20240624,000000,1.64,1.7,1.64,1.66,32659,0
+GROV.US,D,20240625,000000,1.66,1.7,1.6,1.6,27538,0
+GROV.US,D,20240626,000000,1.6,1.66,1.6,1.65,14053,0
+GROV.US,D,20240627,000000,1.69,1.75,1.65,1.75,117885,0
+GROV.US,D,20240628,000000,1.72,1.77,1.68,1.77,54067,0
+GROV.US,D,20240701,000000,1.7,1.77,1.655,1.72,43512,0
+GROV.US,D,20240702,000000,1.71,1.8,1.71,1.75,21155,0
+GROV.US,D,20240703,000000,1.81,1.87,1.73,1.84,66560,0
+GROV.US,D,20240705,000000,1.88,1.88,1.76,1.79,39664,0
+GROV.US,D,20240708,000000,1.81,1.81,1.72,1.74,17184,0
+GROV.US,D,20240709,000000,1.73,1.74,1.6601,1.72,20162,0
+GROV.US,D,20240710,000000,1.69,1.7,1.6001,1.67,30023,0
+GROV.US,D,20240711,000000,1.68,1.745,1.6204,1.66,63083,0
+GROV.US,D,20240712,000000,1.68,1.69,1.61,1.67,44255,0
+GROV.US,D,20240715,000000,1.64,1.6736,1.58,1.6,35038,0
+GROV.US,D,20240716,000000,1.62,1.62,1.55,1.55,30340,0
+GROV.US,D,20240717,000000,1.57,1.6,1.49,1.54,72711,0
+GROV.US,D,20240718,000000,1.53,1.56,1.47,1.47,59401,0
+GROV.US,D,20240719,000000,1.48,1.57,1.47,1.51,65127,0
+GROV.US,D,20240722,000000,1.55,1.56,1.46,1.5,60796,0
+GROV.US,D,20240723,000000,1.48,1.53,1.46,1.49,35205,0
+GROV.US,D,20240724,000000,1.47,1.5,1.41,1.43,63479,0
+GROV.US,D,20240725,000000,1.4,1.44,1.4,1.41,22527,0
+GROV.US,D,20240726,000000,1.43,1.46,1.4,1.43,28528,0
+GROV.US,D,20240729,000000,1.46,1.46,1.4,1.41,20221,0
+GROV.US,D,20240730,000000,1.4,1.4127,1.36,1.38,25453,0
+GROV.US,D,20240731,000000,1.38,1.4,1.3601,1.39,22372,0
+GROV.US,D,20240801,000000,1.42,1.42,1.36,1.38,22015,0
+GROV.US,D,20240802,000000,1.35,1.57,1.185,1.53,260960,0
+GROV.US,D,20240805,000000,1.47,1.47,1.3183,1.35,122045,0
+GROV.US,D,20240806,000000,1.32,1.42,1.32,1.36,65604,0
+GROV.US,D,20240807,000000,1.39,1.41,1.3,1.39,69114,0
+GROV.US,D,20240808,000000,1.33,1.5391,1.32,1.43,171945,0
+GROV.US,D,20240809,000000,1.37,1.4,1.2822,1.34,88628,0
+GROV.US,D,20240812,000000,1.35,1.35,1.25,1.27,75311,0
+GROV.US,D,20240813,000000,1.3,1.4,1.25,1.39,111236,0
+GROV.US,D,20240814,000000,1.34,1.37,1.26,1.27,124191,0
+GROV.US,D,20240815,000000,1.3,1.33,1.27,1.3,32222,0
+GROV.US,D,20240816,000000,1.27,1.38,1.27,1.36,40974,0
+GROV.US,D,20240819,000000,1.33,1.38,1.32,1.32,31755,0
+GROV.US,D,20240820,000000,1.29,1.36,1.28,1.3,39467,0
+GROV.US,D,20240821,000000,1.33,1.3399,1.294,1.32,22850,0
+GROV.US,D,20240822,000000,1.3199,1.3199,1.2906,1.31,16511,0
+GROV.US,D,20240823,000000,1.29,1.326,1.28,1.29,48090,0
+GROV.US,D,20240826,000000,1.28,1.329,1.28,1.31,29978,0
+GROV.US,D,20240827,000000,1.31,1.33,1.31,1.31,7996,0
+GROV.US,D,20240828,000000,1.3,1.32,1.22,1.27,44539,0
+GROV.US,D,20240829,000000,1.27,1.3,1.27,1.29,18290,0
+GROV.US,D,20240830,000000,1.25,1.3,1.25,1.29,21924,0
+GROV.US,D,20240903,000000,1.29,1.3,1.29,1.3,15932,0
+GROV.US,D,20240904,000000,1.3,1.38,1.2892,1.34,36521,0
+GROV.US,D,20240905,000000,1.35,1.39,1.3,1.3,38348,0
+GROV.US,D,20240906,000000,1.32,1.3578,1.31,1.34,19832,0
+GROV.US,D,20240909,000000,1.31,1.36,1.3,1.33,34402,0
+GROV.US,D,20240910,000000,1.32,1.37,1.3,1.33,33750,0
+GROV.US,D,20240911,000000,1.33,1.33,1.29,1.33,18228,0
+GROV.US,D,20240912,000000,1.33,1.39,1.33,1.39,53397,0
+GROV.US,D,20240913,000000,1.3899,1.41,1.38,1.41,24157,0
+GROV.US,D,20240916,000000,1.43,1.43,1.3601,1.4,21263,0
+GROV.US,D,20240917,000000,1.4,1.42,1.36,1.38,39764,0
+GROV.US,D,20240918,000000,1.41,1.43,1.3746,1.39,44078,0
+GROV.US,D,20240919,000000,1.43,1.49,1.41,1.45,52418,0
+GROV.US,D,20240920,000000,1.45,1.46,1.36,1.4,45553,0
+GROV.US,D,20240923,000000,1.38,1.41,1.31,1.31,891812,0
+GROV.US,D,20240924,000000,1.45,1.5,1.33,1.38,594995,0
+GROV.US,D,20240925,000000,1.39,1.5198,1.35,1.35,680402,0
+GROV.US,D,20240926,000000,1.39,1.43,1.34,1.35,220405,0
+GROV.US,D,20240927,000000,1.35,1.38,1.34,1.35,77852,0
+GROV.US,D,20240930,000000,1.3446,1.39,1.34,1.35,32052,0
+GROV.US,D,20241001,000000,1.34,1.37,1.28,1.29,200727,0
+GROV.US,D,20241002,000000,1.31,1.37,1.24,1.28,240716,0
+GROV.US,D,20241003,000000,1.31,1.33,1.28,1.29,22855,0
+GROV.US,D,20241004,000000,1.3,1.33,1.28,1.28,24444,0
+GROV.US,D,20241007,000000,1.3,1.43,1.2744,1.29,148360,0
+GROV.US,D,20241008,000000,1.28,1.37,1.28,1.32,51419,0
+GROV.US,D,20241009,000000,1.3,1.3287,1.28,1.28,47889,0
+GROV.US,D,20241010,000000,1.26,1.33,1.26,1.31,30573,0
+GROV.US,D,20241011,000000,1.3282,1.3282,1.28,1.29,15249,0
+GROV.US,D,20241014,000000,1.27,1.315,1.26,1.27,22778,0
+GROV.US,D,20241015,000000,1.26,1.33,1.26,1.33,50048,0
+GROV.US,D,20241016,000000,1.33,1.34,1.29,1.33,69876,0
+GROV.US,D,20241017,000000,1.28,1.39,1.28,1.33,79706,0
+GROV.US,D,20241018,000000,1.31,1.5896,1.31,1.46,381561,0
+GROV.US,D,20241021,000000,1.44,1.4859,1.41,1.44,57413,0
+GROV.US,D,20241022,000000,1.4699,1.47,1.39,1.39,31886,0
+GROV.US,D,20241023,000000,1.38,1.41,1.35,1.36,36707,0
+GROV.US,D,20241024,000000,1.35,1.41,1.35,1.37,19262,0
+GROV.US,D,20241025,000000,1.39,1.41,1.33,1.35,46432,0
+GROV.US,D,20241028,000000,1.34,1.37,1.32,1.34,57490,0
+GROV.US,D,20241029,000000,1.34,1.39,1.26,1.27,150838,0
+GROV.US,D,20241030,000000,1.28,1.338,1.23,1.26,181572,0
+GROV.US,D,20241031,000000,1.25,1.29,1.25,1.29,73647,0
+GROV.US,D,20241101,000000,1.27,1.2895,1.2509,1.28,97935,0
+GROV.US,D,20241104,000000,1.28,1.34,1.265,1.3,67349,0
+GROV.US,D,20241105,000000,1.33,1.3599,1.2884,1.31,37587,0
+GROV.US,D,20241106,000000,1.35,1.38,1.26,1.35,118010,0
+GROV.US,D,20241107,000000,1.32,1.347,1.29,1.31,35166,0
+GROV.US,D,20241108,000000,1.38,1.39,1.3098,1.38,91698,0
+GROV.US,D,20241111,000000,1.355,1.52,1.355,1.48,132162,0
+GROV.US,D,20241112,000000,1.4501,1.54,1.4,1.52,139388,0
+GROV.US,D,20241113,000000,1.4,1.4001,1.31,1.34,156775,0
+GROV.US,D,20241114,000000,1.3599,1.46,1.32,1.33,122500,0
+GROV.US,D,20241115,000000,1.34,1.355,1.29,1.29,61206,0
+GROV.US,D,20241118,000000,1.32,1.41,1.29,1.36,107963,0
+GROV.US,D,20241119,000000,1.34,1.3559,1.315,1.35,101015,0
+GROV.US,D,20241120,000000,1.38,1.38,1.3,1.34,56312,0
+GROV.US,D,20241121,000000,1.33,1.39,1.315,1.34,62661,0
+GROV.US,D,20241122,000000,1.34,1.39,1.32,1.39,86144,0
+GROV.US,D,20241125,000000,1.37,1.3999,1.34,1.36,113650,0
+GROV.US,D,20241126,000000,1.33,1.37,1.3,1.31,90069,0
+GROV.US,D,20241127,000000,1.4,1.73,1.3901,1.51,1132747,0
+GROV.US,D,20241129,000000,1.5338,1.65,1.5,1.55,132743,0
+GROV.US,D,20241202,000000,1.5309,1.55,1.4901,1.54,84986,0
+GROV.US,D,20241203,000000,1.5255,1.5639,1.47,1.49,77023,0
+GROV.US,D,20241204,000000,1.54,1.56,1.49,1.52,75817,0
+GROV.US,D,20241205,000000,1.52,1.537,1.42,1.49,133529,0
+GROV.US,D,20241206,000000,1.48,1.5,1.42,1.47,107254,0
+GROV.US,D,20241209,000000,1.48,1.49,1.42,1.49,90230,0
+GROV.US,D,20241210,000000,1.4757,1.5,1.45,1.48,52328,0
+GROV.US,D,20241211,000000,1.51,1.51,1.37,1.46,230828,0
+GROV.US,D,20241212,000000,1.475,1.51,1.41,1.51,71953,0
+GROV.US,D,20241213,000000,1.51,1.51,1.45,1.5,61795,0
+GROV.US,D,20241216,000000,1.49,1.49,1.47,1.48,36256,0
+GROV.US,D,20241217,000000,1.4726,1.4892,1.39,1.39,142352,0
+GROV.US,D,20241218,000000,1.4168,1.46,1.37,1.38,143019,0
+GROV.US,D,20241219,000000,1.4,1.42,1.3,1.37,127119,0
+GROV.US,D,20241220,000000,1.37,1.43,1.358,1.38,195957,0
+GROV.US,D,20241223,000000,1.37,1.4094,1.35,1.36,106595,0
+GROV.US,D,20241224,000000,1.35,1.39,1.35,1.37,12921,0
+GROV.US,D,20241226,000000,1.41,1.41,1.34,1.38,84886,0
+GROV.US,D,20241227,000000,1.4,1.45,1.3691,1.44,134290,0
+GROV.US,D,20241230,000000,1.43,1.43,1.39,1.41,57219,0
+GROV.US,D,20241231,000000,1.44,1.44,1.35,1.39,240548,0
+GROV.US,D,20250102,000000,1.4,1.44,1.38,1.41,73487,0
+GROV.US,D,20250103,000000,1.3968,1.46,1.3968,1.43,62891,0
+GROV.US,D,20250106,000000,1.4125,1.48,1.4125,1.46,93069,0
+GROV.US,D,20250107,000000,1.4678,1.5579,1.4535,1.54,290230,0
+GROV.US,D,20250108,000000,1.57,1.95,1.54,1.76,1642987,0
+GROV.US,D,20250110,000000,1.6901,1.736,1.32,1.46,885789,0
+GROV.US,D,20250113,000000,1.46,1.48,1.37,1.4,208868,0
+GROV.US,D,20250114,000000,1.4193,1.4228,1.29,1.32,137728,0
+GROV.US,D,20250115,000000,1.32,1.37,1.29,1.3,139338,0
+GROV.US,D,20250116,000000,1.32,1.36,1.29,1.36,143323,0
+GROV.US,D,20250117,000000,1.35,1.35,1.3,1.33,71616,0
+GROV.US,D,20250121,000000,1.35,1.45,1.31,1.42,146019,0
+GROV.US,D,20250122,000000,1.43,1.45,1.35,1.39,63112,0
+GROV.US,D,20250123,000000,1.39,1.45,1.36,1.45,177814,0
+GROV.US,D,20250124,000000,1.45,1.45,1.38,1.42,91661,0
+GROV.US,D,20250127,000000,1.401,1.45,1.35,1.35,108604,0
+GROV.US,D,20250128,000000,1.37,1.3993,1.35,1.39,52827,0
+GROV.US,D,20250129,000000,1.36,1.4,1.35,1.39,80336,0
+GROV.US,D,20250130,000000,1.38,1.4198,1.3657,1.39,67280,0
+GROV.US,D,20250131,000000,1.396,1.46,1.396,1.43,129227,0
+GROV.US,D,20250203,000000,1.39,1.55,1.38,1.55,243337,0
+GROV.US,D,20250204,000000,1.57,1.67,1.49,1.6,304365,0
+GROV.US,D,20250205,000000,1.5839,1.77,1.57,1.71,258239,0
+GROV.US,D,20250206,000000,1.66,1.7,1.55,1.6,106741,0
+GROV.US,D,20250207,000000,1.6,1.61,1.49,1.57,69991,0
+GROV.US,D,20250210,000000,1.55,1.6681,1.55,1.62,59263,0
+GROV.US,D,20250211,000000,1.6216,1.6569,1.58,1.6,95083,0
+GROV.US,D,20250212,000000,1.6,1.74,1.581,1.7,180769,0
+GROV.US,D,20250213,000000,1.7,1.76,1.54,1.69,136587,0
+GROV.US,D,20250214,000000,1.65,1.72,1.63,1.69,106255,0
+GROV.US,D,20250218,000000,1.7,1.73,1.66,1.69,91951,0
+GROV.US,D,20250219,000000,1.7195,1.72,1.65,1.67,36986,0
+GROV.US,D,20250220,000000,1.65,1.67,1.5906,1.66,76955,0
+GROV.US,D,20250221,000000,1.645,1.68,1.55,1.67,222712,0
+GROV.US,D,20250224,000000,1.62,1.63,1.54,1.6,117677,0
+GROV.US,D,20250225,000000,1.58,1.69,1.502,1.61,140323,0
+GROV.US,D,20250226,000000,1.567,1.62,1.56,1.61,28623,0
+GROV.US,D,20250227,000000,1.61,1.64,1.59,1.62,22731,0
+GROV.US,D,20250228,000000,1.62,1.66,1.5704,1.65,64864,0
+GROV.US,D,20250303,000000,1.675,1.675,1.6,1.62,75947,0
+GROV.US,D,20250304,000000,1.594,1.64,1.54,1.62,68374,0
+GROV.US,D,20250305,000000,1.61,1.64,1.61,1.64,33128,0
+GROV.US,D,20250306,000000,1.615,1.65,1.6,1.62,23308,0
+GROV.US,D,20250307,000000,1.62,1.64,1.553,1.64,51854,0
+GROV.US,D,20250310,000000,1.61,1.642,1.6,1.62,48072,0
+GROV.US,D,20250311,000000,1.62,1.72,1.59,1.66,94008,0
+GROV.US,D,20250312,000000,1.59,1.64,1.51,1.62,234102,0
+GROV.US,D,20250313,000000,1.62,1.72,1.61,1.67,89449,0
+GROV.US,D,20250314,000000,1.64,1.69,1.615,1.66,69125,0
+GROV.US,D,20250317,000000,1.65,1.69,1.61,1.63,47519,0
+GROV.US,D,20250318,000000,1.63,1.65,1.61,1.63,34523,0
+GROV.US,D,20250319,000000,1.65,1.65,1.5689,1.6,92779,0
+GROV.US,D,20250320,000000,1.56,1.605,1.56,1.57,31612,0
+GROV.US,D,20250321,000000,1.56,1.59,1.46,1.55,162454,0
+GROV.US,D,20250324,000000,1.57,1.66,1.55,1.58,135903,0
+GROV.US,D,20250325,000000,1.6,1.6,1.53,1.56,49180,0
+GROV.US,D,20250326,000000,1.56,1.59,1.51,1.54,94497,0
+GROV.US,D,20250327,000000,1.51,1.55,1.46,1.48,78862,0
+GROV.US,D,20250328,000000,1.44,1.4895,1.335,1.34,130139,0
+GROV.US,D,20250331,000000,1.38,1.3988,1.34,1.35,39985,0
+GROV.US,D,20250401,000000,1.37,1.41,1.34,1.34,64051,0
+GROV.US,D,20250402,000000,1.35,1.4,1.33,1.36,28624,0
+GROV.US,D,20250403,000000,1.365,1.41,1.2741,1.39,222357,0
+GROV.US,D,20250404,000000,1.355,1.38,1.24,1.31,274623,0
+GROV.US,D,20250407,000000,1.26,1.2899,1.03,1.24,167754,0
+GROV.US,D,20250408,000000,1.2,1.26,1.14,1.14,142603,0
+GROV.US,D,20250409,000000,1.1386,1.18,1.08,1.15,250210,0
+GROV.US,D,20250410,000000,1.14,1.1492,1.0907,1.1,49747,0
+GROV.US,D,20250411,000000,1.101,1.11,1.04,1.05,118792,0
+GROV.US,D,20250414,000000,1.06,1.11,1.022,1.09,40655,0
+GROV.US,D,20250415,000000,1.08,1.12,1.079,1.12,40664,0
+GROV.US,D,20250416,000000,1.0656,1.12,1.0656,1.08,38460,0
+GROV.US,D,20250417,000000,1.0905,1.11,1.0798,1.11,36682,0
+GROV.US,D,20250421,000000,1.09,1.09,1.05,1.05,31719,0
+GROV.US,D,20250422,000000,1.075,1.1,1.05,1.05,66794,0
+GROV.US,D,20250423,000000,1.08,1.085,1.05,1.07,41184,0
+GROV.US,D,20250424,000000,1.0701,1.11,1.0601,1.11,51768,0
+GROV.US,D,20250425,000000,1.11,1.1395,1.0804,1.1,41200,0
+GROV.US,D,20250428,000000,1.1276,1.14,1.09,1.11,24195,0
+GROV.US,D,20250429,000000,1.105,1.14,1.09,1.14,31823,0
+GROV.US,D,20250430,000000,1.1201,1.14,1.08,1.08,44032,0
+GROV.US,D,20250501,000000,1.1396,1.1454,1.1,1.13,42339,0
+GROV.US,D,20250502,000000,1.1151,1.155,1.1151,1.14,156507,0
+GROV.US,D,20250505,000000,1.13,1.14,1.1,1.1,21594,0
+GROV.US,D,20250506,000000,1.12,1.1365,1.08,1.08,16013,0
+GROV.US,D,20250507,000000,1.1,1.16,1.08,1.16,24005,0
+GROV.US,D,20250508,000000,1.15,1.19,1.14,1.18,87846,0
+GROV.US,D,20250509,000000,1.166,1.18,1.1501,1.17,23316,0
+GROV.US,D,20250512,000000,1.2257,1.25,1.1687,1.22,43213,0
+GROV.US,D,20250513,000000,1.24,1.24,1.17,1.19,29617,0
+GROV.US,D,20250514,000000,1.1746,1.2222,1.1746,1.19,44727,0
+GROV.US,D,20250515,000000,1.09,1.23,1.0724,1.19,129323,0
+GROV.US,D,20250516,000000,1.2,1.2062,1.13,1.13,71772,0
+GROV.US,D,20250519,000000,1.163,1.18,1.1,1.1,47810,0
+GROV.US,D,20250520,000000,1.1,1.17,1.07,1.14,39136,0
+GROV.US,D,20250521,000000,1.11,1.25,1.09,1.18,132914,0
+GROV.US,D,20250522,000000,1.18,1.21,1.11,1.2,70055,0
+GROV.US,D,20250523,000000,1.1884,1.3,1.16,1.24,230614,0
+GROV.US,D,20250527,000000,1.325,1.43,1.25,1.43,875742,0
+GROV.US,D,20250528,000000,1.41,1.42,1.3091,1.33,138288,0
+GROV.US,D,20250529,000000,1.3759,1.3887,1.31,1.32,69639,0
+GROV.US,D,20250530,000000,1.3,1.41,1.3,1.38,118106,0
+GROV.US,D,20250602,000000,1.342,1.37,1.335,1.36,50065,0
+GROV.US,D,20250603,000000,1.35,1.39,1.3302,1.35,99088,0
+GROV.US,D,20250604,000000,1.32,1.39,1.32,1.32,56863,0
+GROV.US,D,20250605,000000,1.3302,1.36,1.32,1.35,52842,0
+GROV.US,D,20250606,000000,1.3118,1.36,1.3001,1.32,73377,0
+GROV.US,D,20250609,000000,1.3192,1.3292,1.295,1.3,54620,0
+GROV.US,D,20250610,000000,1.3299,1.3299,1.27,1.28,38263,0
+GROV.US,D,20250611,000000,1.31,1.32,1.205,1.23,92711,0
+GROV.US,D,20250612,000000,1.199,1.21,1.1104,1.12,175455,0
+GROV.US,D,20250613,000000,1.11,1.1753,1.1,1.15,65582,0
+GROV.US,D,20250616,000000,1.15,1.21,1.15,1.17,32764,0
+GROV.US,D,20250617,000000,1.2116,1.2116,1.11,1.11,51142,0
+GROV.US,D,20250618,000000,1.12,1.13,1.11,1.12,47174,0
+GROV.US,D,20250620,000000,1.15,1.15,1.03,1.03,202945,0
+GROV.US,D,20250623,000000,1.05,1.1001,1.04,1.07,111274,0
+GROV.US,D,20250624,000000,1.1,1.14,1.06,1.09,68097,0
+GROV.US,D,20250625,000000,1.1101,1.1691,1.11,1.15,102561,0
+GROV.US,D,20250626,000000,1.14,1.185,1.13,1.15,64041,0
+GROV.US,D,20250627,000000,1.1484,1.176,1.1,1.1,67126,0
+GROV.US,D,20250630,000000,1.11,1.17,1.11,1.15,92309,0
+GROV.US,D,20250701,000000,1.162,1.1894,1.14,1.14,29813,0
+GROV.US,D,20250702,000000,1.17,1.2199,1.14,1.19,69359,0
+GROV.US,D,20250703,000000,1.1971,1.225,1.19,1.19,41219,0
+GROV.US,D,20250707,000000,1.2185,1.23,1.175,1.19,69180,0
+GROV.US,D,20250708,000000,1.195,1.23,1.1601,1.17,2914949,0
+GROV.US,D,20250709,000000,1.3305,1.84,1.26,1.48,5748230,0
+GROV.US,D,20250710,000000,1.49,1.5599,1.4,1.5,439127,0
+GROV.US,D,20250711,000000,1.4866,1.55,1.4,1.53,364594,0
+GROV.US,D,20250714,000000,1.49,1.5299,1.4461,1.49,133127,0
+GROV.US,D,20250715,000000,1.5,1.52,1.4,1.43,171558,0
+GROV.US,D,20250716,000000,1.441,1.52,1.43,1.51,175834,0
+GROV.US,D,20250717,000000,1.49,1.6,1.48,1.51,309104,0
+GROV.US,D,20250718,000000,1.5259,1.5259,1.452,1.48,80878,0
+GROV.US,D,20250721,000000,1.46,1.52,1.42,1.46,109535,0
+GROV.US,D,20250722,000000,1.4585,1.56,1.44,1.54,111688,0
+GROV.US,D,20250723,000000,1.56,1.6,1.53,1.54,85120,0
+GROV.US,D,20250724,000000,1.54,1.57,1.5,1.5,29746,0
+GROV.US,D,20250725,000000,1.5,1.5,1.4483,1.46,83782,0
+GROV.US,D,20250728,000000,1.5046,1.5046,1.44,1.48,86065,0
+GROV.US,D,20250729,000000,1.46,1.49,1.4,1.41,57831,0
+GROV.US,D,20250730,000000,1.41,1.44,1.39,1.41,74280,0
+GROV.US,D,20250731,000000,1.3915,1.4399,1.31,1.4,118549,0
+GROV.US,D,20250801,000000,1.395,1.4,1.3407,1.38,50059,0
+GROV.US,D,20250804,000000,1.3815,1.41,1.31,1.37,44991,0
+GROV.US,D,20250805,000000,1.35,1.38,1.29,1.34,156334,0
+GROV.US,D,20250806,000000,1.38,1.38,1.3103,1.32,14238,0
+GROV.US,D,20250807,000000,1.3629,1.38,1.29,1.29,95210,0
+GROV.US,D,20250808,000000,1.3,1.44,1.29,1.39,238675,0
+GROV.US,D,20250811,000000,1.34,1.45,1.33,1.35,111757,0
+GROV.US,D,20250812,000000,1.38,1.54,1.35,1.48,386431,0
+GROV.US,D,20250813,000000,1.505,1.51,1.45,1.47,45584,0
+GROV.US,D,20250814,000000,1.47,1.49,1.4451,1.49,43117,0
+GROV.US,D,20250815,000000,1.49,1.595,1.47,1.57,136210,0
+GROV.US,D,20250818,000000,1.5,1.556,1.44,1.47,140272,0
+GROV.US,D,20250819,000000,1.5191,1.52,1.44,1.45,43989,0
+GROV.US,D,20250820,000000,1.5,1.5,1.41,1.46,24254,0
+GROV.US,D,20250821,000000,1.42,1.48,1.42,1.45,28251,0
+GROV.US,D,20250822,000000,1.4214,1.53,1.4214,1.49,135654,0
+GROV.US,D,20250825,000000,1.46,1.5864,1.45,1.55,95060,0
+GROV.US,D,20250826,000000,1.5,1.5601,1.5,1.53,29587,0
+GROV.US,D,20250827,000000,1.54,1.57,1.54,1.55,45276,0
+GROV.US,D,20250828,000000,1.5439,1.59,1.54,1.56,73404,0
+GROV.US,D,20250829,000000,1.57,1.5892,1.5,1.52,33971,0
+GROV.US,D,20250902,000000,1.52,1.54,1.5103,1.52,62911,0
+GROV.US,D,20250903,000000,1.525,1.55,1.52,1.55,57876,0
+GROV.US,D,20250904,000000,1.535,1.55,1.52,1.54,33588,0
+GROV.US,D,20250905,000000,1.56,1.56,1.5158,1.53,26643,0
+GROV.US,D,20250908,000000,1.53,1.56,1.51,1.52,46476,0
+GROV.US,D,20250909,000000,1.52,1.54,1.49,1.53,30764,0
+GROV.US,D,20250910,000000,1.533,1.5594,1.52,1.53,26202,0
+GROV.US,D,20250911,000000,1.52,1.56,1.52,1.54,41493,0
+GROV.US,D,20250912,000000,1.54,1.56,1.52,1.54,51471,0
+GROV.US,D,20250915,000000,1.55,1.55,1.5203,1.53,17996,0
+GROV.US,D,20250916,000000,1.535,1.535,1.502,1.51,52792,0
+GROV.US,D,20250917,000000,1.51,1.5358,1.5,1.51,48735,0
+GROV.US,D,20250918,000000,1.5176,1.52,1.5,1.5,21288,0
+GROV.US,D,20250919,000000,1.44,1.53,1.44,1.53,65125,0
+GROV.US,D,20250922,000000,1.51,1.52,1.4826,1.51,47416,0
+GROV.US,D,20250923,000000,1.53,1.53,1.47,1.49,65984,0
+GROV.US,D,20250924,000000,1.5,1.53,1.4901,1.51,62248,0
+GROV.US,D,20250925,000000,1.49,1.55,1.47,1.49,128256,0
+GROV.US,D,20250926,000000,1.5023,1.52,1.49,1.52,53861,0
+GROV.US,D,20250929,000000,1.49,1.52,1.48,1.48,38525,0
+GROV.US,D,20250930,000000,1.4864,1.51,1.47,1.5,42769,0
+GROV.US,D,20251001,000000,1.5,1.55,1.4994,1.52,25838,0
+GROV.US,D,20251002,000000,1.5,1.538,1.5,1.51,60223,0
+GROV.US,D,20251003,000000,1.486,1.54,1.48,1.51,27969,0
+GROV.US,D,20251006,000000,1.51,1.5499,1.5076,1.53,46338,0
+GROV.US,D,20251007,000000,1.525,1.55,1.5,1.5,42349,0
+GROV.US,D,20251008,000000,1.51,1.56,1.4899,1.53,151598,0
+GROV.US,D,20251009,000000,1.5473,1.5473,1.52,1.53,73198,0
+GROV.US,D,20251010,000000,1.52,1.54,1.51,1.51,94619,0
+GROV.US,D,20251013,000000,1.5206,1.53,1.5,1.51,13520,0
+GROV.US,D,20251014,000000,1.51,1.56,1.49,1.55,46588,0
+GROV.US,D,20251015,000000,1.57,1.57,1.54,1.55,123287,0
+GROV.US,D,20251016,000000,1.5626,1.565,1.5,1.54,56584,0
+GROV.US,D,20251017,000000,1.569,1.569,1.5315,1.56,9506,0
+GROV.US,D,20251020,000000,1.549,1.57,1.52,1.54,47298,0
+GROV.US,D,20251021,000000,1.5584,1.57,1.51,1.54,53470,0
+GROV.US,D,20251022,000000,1.5101,1.5301,1.4703,1.48,43592,0
+GROV.US,D,20251023,000000,1.4833,1.5,1.46,1.46,36676,0
+GROV.US,D,20251024,000000,1.4725,1.5,1.43,1.5,112370,0
+GROV.US,D,20251027,000000,1.4912,1.5,1.23,1.23,317435,0
+GROV.US,D,20251028,000000,1.3,1.41,1.26,1.38,288358,0
+GROV.US,D,20251029,000000,1.36,1.38,1.29,1.32,168804,0
+GROV.US,D,20251030,000000,1.3444,1.39,1.29,1.33,144824,0
+GROV.US,D,20251031,000000,1.33,1.36,1.26,1.36,122768,0
+GROV.US,D,20251103,000000,1.31,1.33,1.27,1.3,28974,0
+GROV.US,D,20251104,000000,1.3268,1.35,1.15,1.25,101564,0
+GROV.US,D,20251105,000000,1.3441,1.39,1.265,1.36,94480,0
+GROV.US,D,20251106,000000,1.3478,1.37,1.32,1.36,52570,0
+GROV.US,D,20251107,000000,1.334,1.37,1.32,1.37,22864,0
+GROV.US,D,20251110,000000,1.37,1.4,1.355,1.38,22637,0
+GROV.US,D,20251111,000000,1.36,1.41,1.35,1.41,176770,0
+GROV.US,D,20251112,000000,1.405,1.47,1.38,1.43,27693,0
+GROV.US,D,20251113,000000,1.4999,1.4999,1.43,1.44,62699,0
+GROV.US,D,20251114,000000,1.32,1.49,1.27,1.47,66426,0
+GROV.US,D,20251117,000000,1.43,1.45,1.33,1.34,99560,0
+GROV.US,D,20251118,000000,1.34,1.39,1.32,1.37,181716,0
+GROV.US,D,20251119,000000,1.35,1.3821,1.29,1.35,129605,0
+GROV.US,D,20251120,000000,1.35,1.4,1.32,1.35,111418,0
+GROV.US,D,20251121,000000,1.3601,1.38,1.33,1.35,94639,0
+GROV.US,D,20251124,000000,1.3442,1.39,1.33,1.38,24239,0
+GROV.US,D,20251125,000000,1.4,1.4,1.33,1.37,64009,0
+GROV.US,D,20251126,000000,1.36,1.376,1.34,1.34,66786,0
+GROV.US,D,20251128,000000,1.36,1.39,1.3403,1.37,147437,0
+GROV.US,D,20251201,000000,1.36,1.38,1.33,1.36,76369,0
+GROV.US,D,20251202,000000,1.3676,1.37,1.34,1.37,51529,0
+GROV.US,D,20251203,000000,1.35,1.36,1.34,1.35,26481,0
+GROV.US,D,20251204,000000,1.3455,1.3455,1.32,1.33,35641,0
+GROV.US,D,20251205,000000,1.3239,1.33,1.24,1.25,46371,0
+GROV.US,D,20251208,000000,1.3108,1.33,1.215,1.23,25982,0
+GROV.US,D,20251209,000000,1.23,1.29,1.22,1.27,39486,0
+GROV.US,D,20251210,000000,1.26,1.3,1.2285,1.28,27158,0
+GROV.US,D,20251211,000000,1.2899,1.32,1.2899,1.32,31754,0
+GROV.US,D,20251212,000000,1.305,1.35,1.29,1.29,21153,0
+GROV.US,D,20251215,000000,1.27,1.29,1.24,1.25,41073,0
+GROV.US,D,20251216,000000,1.24,1.27,1.17,1.17,66869,0
+GROV.US,D,20251217,000000,1.22,1.245,1.17,1.2,87464,0
+GROV.US,D,20251218,000000,1.21,1.22,1.19,1.21,6147,0
+GROV.US,D,20251219,000000,1.2,1.23,1.19,1.2,31972,0
+GROV.US,D,20251222,000000,1.2025,1.23,1.2,1.22,11698,0
+GROV.US,D,20251223,000000,1.225,1.25,1.15,1.2,53708,0
+GROV.US,D,20251224,000000,1.21,1.25,1.17,1.17,4804,0
+GROV.US,D,20251226,000000,1.1701,1.1949,1.15,1.18,21257,0
+GROV.US,D,20251229,000000,1.19,1.19,1.1196,1.13,10769,0
+GROV.US,D,20251230,000000,1.1101,1.13,1.0802,1.1,27766,0
+GROV.US,D,20251231,000000,1.1341,1.1341,1.074,1.1,54256,0
+GROV.US,D,20260102,000000,1.14,1.155,1.09,1.12,221896,0
+GROV.US,D,20260105,000000,1.124,1.2,1.124,1.2,17983,0
+GROV.US,D,20260106,000000,1.1742,1.245,1.1742,1.21,47712,0
+GROV.US,D,20260107,000000,1.24,1.2483,1.18,1.18,16520,0
+GROV.US,D,20260108,000000,1.24,1.24,1.19,1.24,18125,0
+GROV.US,D,20260109,000000,1.2482,1.26,1.23,1.23,5325,0
+GROV.US,D,20260112,000000,1.22,1.2499,1.2,1.23,17121,0
+GROV.US,D,20260113,000000,1.25,1.26,1.19,1.26,58262,0
+GROV.US,D,20260114,000000,1.18,1.265,1.18,1.26,37981,0
+GROV.US,D,20260115,000000,1.2699,1.2989,1.26,1.29,58166,0
+GROV.US,D,20260116,000000,1.3,1.3,1.24,1.3,25607,0
+GROV.US,D,20260120,000000,1.27,1.305,1.26,1.28,75648,0
+GROV.US,D,20260121,000000,1.2701,1.32,1.15,1.29,83014,0
+GROV.US,D,20260122,000000,1.29,1.34,1.29,1.33,237303,0
+GROV.US,D,20260123,000000,1.3456,1.4,1.32,1.4,28691,0
+GROV.US,D,20260126,000000,1.41,1.45,1.4,1.43,42402,0
+GROV.US,D,20260127,000000,1.41,1.52,1.41,1.51,83527,0
+GROV.US,D,20260128,000000,1.5185,1.52,1.47,1.5,55964,0
+GROV.US,D,20260129,000000,1.47,1.52,1.45,1.52,13266,0
+GROV.US,D,20260130,000000,1.5099,1.5099,1.465,1.47,37697,0
+GROV.US,D,20260202,000000,1.44,1.5,1.44,1.48,62481,0
+GROV.US,D,20260203,000000,1.51,1.53,1.4902,1.53,40814,0
+GROV.US,D,20260204,000000,1.5104,1.525,1.49,1.5,49777,0
+GROV.US,D,20260205,000000,1.4925,1.51,1.475,1.48,20006,0
+GROV.US,D,20260206,000000,1.5,1.55,1.5,1.53,167230,0
+GROV.US,D,20260209,000000,1.51,1.54,1.4001,1.51,126502,0
+GROV.US,D,20260210,000000,1.48,1.5143,1.46,1.49,49834,0
+GROV.US,D,20260211,000000,1.4401,1.5,1.44,1.48,53203,0
+GROV.US,D,20260212,000000,1.495,1.53,1.47,1.5,81523,0
+GROV.US,D,20260213,000000,1.53,1.54,1.51,1.52,36443,0
+GROV.US,D,20260217,000000,1.49,1.54,1.49,1.54,18050,0
+GROV.US,D,20260218,000000,1.51,1.53,1.4801,1.51,9603,0
diff --git a/daily/us/nyse stocks/1/groz.us.txt b/daily/us/nyse stocks/1/groz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23d07499e7b3f5b24b2c9970f2caeb480350c46b
--- /dev/null
+++ b/daily/us/nyse stocks/1/groz.us.txt	
@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GROZ.US,D,20241209,000000,25.3,25.3,25.2124,25.2124,1020,0
+GROZ.US,D,20241210,000000,25.15,25.1818,25.15,25.1818,367,0
+GROZ.US,D,20241212,000000,25.62,25.9,25.5243,25.5243,15257,0
+GROZ.US,D,20241213,000000,25.7,25.7,25.465,25.5707,4785,0
+GROZ.US,D,20241216,000000,25.97,26.14,25.9046,25.9046,1039,0
+GROZ.US,D,20241217,000000,25.82,26.2,25.74,25.8177,9957,0
+GROZ.US,D,20241218,000000,25.86,26.35,25.0125,25.0125,2129,0
+GROZ.US,D,20241219,000000,25.07,25.09,24.9815,24.9815,3744,0
+GROZ.US,D,20241220,000000,25.37,25.3898,25.1879,25.1879,1202,0
+GROZ.US,D,20241223,000000,25.39,25.48,25.235,25.4739,1245,0
+GROZ.US,D,20241224,000000,25.6,25.84,25.6,25.7889,1172,0
+GROZ.US,D,20241226,000000,25.81,25.83,25.776,25.7802,2696,0
+GROZ.US,D,20241227,000000,25.28,25.3377,25.28,25.3377,915,0
+GROZ.US,D,20241230,000000,25.18,25.2299,25.0953,25.0953,317,0
+GROZ.US,D,20241231,000000,24.95,24.95,24.7857,24.7857,101838,0
+GROZ.US,D,20250102,000000,24.72,25.08,24.575,24.7382,19087,0
+GROZ.US,D,20250103,000000,24.95,26.08,24.92,25.1479,31039,0
+GROZ.US,D,20250106,000000,25.5557,25.62,25.41,25.4486,17649,0
+GROZ.US,D,20250107,000000,25.3,25.3,24.92,24.97,18438,0
+GROZ.US,D,20250108,000000,24.98,25.64,24.83,25.0016,5436,0
+GROZ.US,D,20250110,000000,24.77,25.09,24.5599,24.6299,9866,0
+GROZ.US,D,20250113,000000,24.1853,24.52,24.1853,24.52,1112,0
+GROZ.US,D,20250114,000000,24.74,24.95,24.419,24.419,2763,0
+GROZ.US,D,20250115,000000,24.96,25.1,24.96,25.069,972,0
+GROZ.US,D,20250116,000000,25.06,25.06,24.884,24.884,5384,0
+GROZ.US,D,20250117,000000,25.14,25.24,25.14,25.15,2377,0
+GROZ.US,D,20250121,000000,25.21,25.72,25.2,25.4016,3680,0
+GROZ.US,D,20250122,000000,25.86,25.99,25.86,25.8799,19628,0
+GROZ.US,D,20250123,000000,25.82,25.9342,25.82,25.9342,33197,0
+GROZ.US,D,20250124,000000,26.11,26.5,25.84,25.92,26925,0
+GROZ.US,D,20250127,000000,24.87,25.03,24.87,24.9249,2735,0
+GROZ.US,D,20250128,000000,25.32,25.5901,25.29,25.5805,7740,0
+GROZ.US,D,20250129,000000,25.37,25.37,25.17,25.34,9734,0
+GROZ.US,D,20250130,000000,25.115,25.3801,25.115,25.357,11775,0
+GROZ.US,D,20250131,000000,25.69,25.84,25.2994,25.2994,3640,0
+GROZ.US,D,20250203,000000,25,25.1895,24.76,25.0255,1917,0
+GROZ.US,D,20250204,000000,25.2,25.4172,25.2,25.4172,1706,0
+GROZ.US,D,20250205,000000,25.315,25.67,25.315,25.4552,55581,0
+GROZ.US,D,20250206,000000,25.527,25.63,25.5158,25.6,30153,0
+GROZ.US,D,20250207,000000,25.76,25.92,25.32,25.3246,25933,0
+GROZ.US,D,20250210,000000,25.56,25.65,25.56,25.5664,30166,0
+GROZ.US,D,20250211,000000,25.49,25.52,25.4202,25.4202,5115,0
+GROZ.US,D,20250212,000000,25.2,25.4199,25.2,25.3936,8237,0
+GROZ.US,D,20250213,000000,25.51,25.72,25.4371,25.72,3080,0
+GROZ.US,D,20250214,000000,25.695,25.741,25.64,25.741,3439,0
+GROZ.US,D,20250218,000000,25.69,25.69,25.56,25.6719,2524,0
+GROZ.US,D,20250219,000000,25.65,25.7599,25.65,25.6971,10613,0
+GROZ.US,D,20250220,000000,25.496,25.5599,25.48,25.5391,2900,0
+GROZ.US,D,20250221,000000,25.27,25.8,24.92,24.92,5368,0
+GROZ.US,D,20250224,000000,24.8468,24.88,24.583,24.61,15470,0
+GROZ.US,D,20250225,000000,24.56,24.56,24.15,24.33,21228,0
+GROZ.US,D,20250226,000000,24.52,24.7399,24.4,24.515,5469,0
+GROZ.US,D,20250227,000000,24.48,24.48,23.87,23.87,17370,0
+GROZ.US,D,20250228,000000,23.7,24.2803,23.7,24.2803,5885,0
+GROZ.US,D,20250303,000000,24.45,24.45,23.6335,23.6335,3431,0
+GROZ.US,D,20250304,000000,23.2737,23.93,23.255,23.54,38132,0
+GROZ.US,D,20250305,000000,23.62,23.8976,23.46,23.8976,1539,0
+GROZ.US,D,20250306,000000,23.0967,23.112,23.0967,23.112,425,0
+GROZ.US,D,20250307,000000,23.055,23.12,22.67,23.11,6394,0
+GROZ.US,D,20250310,000000,22.53,22.53,22.0952,22.0952,1593,0
+GROZ.US,D,20250311,000000,22.27,22.27,21.94,22.2043,3591,0
+GROZ.US,D,20250312,000000,22.5806,22.5806,22.54,22.5639,1034,0
+GROZ.US,D,20250313,000000,22.53,22.53,22.012,22.012,117139,0
+GROZ.US,D,20250314,000000,22.59,22.63,22.55,22.63,3941,0
+GROZ.US,D,20250317,000000,22.59,22.8113,22.54,22.7232,3481,0
+GROZ.US,D,20250318,000000,22.3213,22.3213,22.2948,22.2948,1845,0
+GROZ.US,D,20250319,000000,22.57,22.76,22.45,22.6761,11109,0
+GROZ.US,D,20250320,000000,22.8411,22.8411,22.61,22.65,7027,0
+GROZ.US,D,20250321,000000,22.57,22.7737,22.48,22.7737,2654,0
+GROZ.US,D,20250324,000000,23.17,23.4,23.17,23.34,2148,0
+GROZ.US,D,20250325,000000,23.37,23.494,23.37,23.494,11128,0
+GROZ.US,D,20250326,000000,23.145,23.41,22.88,22.9703,1492,0
+GROZ.US,D,20250327,000000,22.979,22.979,22.9093,22.9093,300,0
+GROZ.US,D,20250328,000000,22.336,22.336,22.255,22.2786,5926,0
+GROZ.US,D,20250331,000000,22.0042,22.3016,22.0042,22.3016,53314,0
+GROZ.US,D,20250401,000000,22.19,22.5,22.19,22.4511,58722,0
+GROZ.US,D,20250402,000000,22.4321,22.815,22.39,22.68,10821,0
+GROZ.US,D,20250403,000000,21.72,21.8299,21.41,21.4456,14316,0
+GROZ.US,D,20250404,000000,20.85,20.85,20.12,20.13,6619,0
+GROZ.US,D,20250407,000000,19.26,20.97,19.26,20.23,10689,0
+GROZ.US,D,20250408,000000,20.86,20.86,19.7,19.883,16474,0
+GROZ.US,D,20250409,000000,20.08,22.2014,20.08,22.2014,13813,0
+GROZ.US,D,20250410,000000,21.6088,21.6088,20.97,21.36,8807,0
+GROZ.US,D,20250411,000000,21.34,21.72,21.2859,21.68,2135,0
+GROZ.US,D,20250414,000000,22.09,22.34,21.73,21.77,6088,0
+GROZ.US,D,20250415,000000,22.02,22.02,21.78,21.886,2217,0
+GROZ.US,D,20250416,000000,21.49,21.5886,21.11,21.25,8160,0
+GROZ.US,D,20250417,000000,21.34,21.474,21.3219,21.3219,2020,0
+GROZ.US,D,20250421,000000,21.03,21.07,20.63,20.7724,1196,0
+GROZ.US,D,20250422,000000,21.23,21.4504,21.23,21.3535,1757,0
+GROZ.US,D,20250423,000000,22.01,22.1219,21.8697,21.8697,3497,0
+GROZ.US,D,20250424,000000,22.001,22.443,22.001,22.443,10117,0
+GROZ.US,D,20250425,000000,22.69,22.8118,22.57,22.8118,7010,0
+GROZ.US,D,20250428,000000,22.855,22.89,22.601,22.8313,3151,0
+GROZ.US,D,20250429,000000,22.85,22.995,22.7392,22.958,32066,0
+GROZ.US,D,20250430,000000,22.67,22.9879,22.67,22.9879,1281,0
+GROZ.US,D,20250501,000000,23.34,23.43,23.2,23.2228,3688,0
+GROZ.US,D,20250502,000000,23.4208,23.58,23.4208,23.5438,129427,0
+GROZ.US,D,20250505,000000,23.3885,23.505,23.33,23.3925,10060,0
+GROZ.US,D,20250506,000000,23.1105,23.2899,23.1105,23.21,2243,0
+GROZ.US,D,20250507,000000,23.22,23.22,22.94,23.1925,21312,0
+GROZ.US,D,20250508,000000,23.27,23.53,23.21,23.3032,3047,0
+GROZ.US,D,20250509,000000,23.4415,23.49,23.296,23.323,8839,0
+GROZ.US,D,20250512,000000,23.96,24.26,23.96,24.1695,6682,0
+GROZ.US,D,20250513,000000,24.39,24.605,24.39,24.5704,6417,0
+GROZ.US,D,20250514,000000,24.61,24.7011,24.61,24.7011,2993,0
+GROZ.US,D,20250515,000000,24.5,24.78,24.5,24.6533,6173,0
+GROZ.US,D,20250516,000000,24.71,24.8506,24.71,24.8506,193,0
+GROZ.US,D,20250519,000000,24.6942,24.869,24.6942,24.8498,8971,0
+GROZ.US,D,20250520,000000,24.7,24.85,24.7,24.7398,3071,0
+GROZ.US,D,20250521,000000,24.6916,24.8355,24.39,24.4094,6629,0
+GROZ.US,D,20250522,000000,24.5064,24.5387,24.4366,24.4366,3112,0
+GROZ.US,D,20250523,000000,24.17,24.28,24.17,24.2189,13944,0
+GROZ.US,D,20250527,000000,24.64,24.81,24.58,24.81,1552,0
+GROZ.US,D,20250528,000000,24.755,24.85,24.6863,24.6863,3177,0
+GROZ.US,D,20250529,000000,24.909,24.909,24.7178,24.7178,3168,0
+GROZ.US,D,20250530,000000,24.7099,24.7714,24.5499,24.7714,1742,0
+GROZ.US,D,20250602,000000,24.699,24.9131,24.699,24.9131,7618,0
+GROZ.US,D,20250603,000000,24.96,25.17,24.96,25.0875,8901,0
+GROZ.US,D,20250604,000000,25.175,25.26,25.12,25.1973,3456,0
+GROZ.US,D,20250605,000000,25.29,25.29,24.9664,24.9664,4673,0
+GROZ.US,D,20250606,000000,25.265,25.27,25.2174,25.2396,3579,0
+GROZ.US,D,20250609,000000,25.28,25.3,25.2,25.2489,7814,0
+GROZ.US,D,20250610,000000,25.38,25.3809,25.18,25.3809,2903,0
+GROZ.US,D,20250611,000000,25.5,25.579,25.3625,25.3757,4025,0
+GROZ.US,D,20250612,000000,25.47,25.485,25.4433,25.4433,1943,0
+GROZ.US,D,20250613,000000,25.24,25.41,25.15,25.1642,7917,0
+GROZ.US,D,20250616,000000,25.45,25.5192,25.438,25.438,10175,0
+GROZ.US,D,20250617,000000,25.37,25.42,25.2518,25.2518,8645,0
+GROZ.US,D,20250618,000000,25.42,25.42,25.2294,25.2294,6324,0
+GROZ.US,D,20250620,000000,25.1752,25.2,25.02,25.0667,4921,0
+GROZ.US,D,20250623,000000,25.3,25.4594,25.3,25.4473,7103,0
+GROZ.US,D,20250624,000000,25.73,25.82,25.73,25.7891,17213,0
+GROZ.US,D,20250625,000000,26,26,25.85,25.8701,10021,0
+GROZ.US,D,20250626,000000,26.09,26.1822,26.08,26.1722,4823,0
+GROZ.US,D,20250627,000000,26.32,26.4,26.15,26.2922,30995,0
+GROZ.US,D,20250630,000000,26.39,26.4871,26.36,26.4871,52824,0
+GROZ.US,D,20250701,000000,26.3546,26.39,26.01,26.1022,38302,0
+GROZ.US,D,20250702,000000,26.07,26.3,26.07,26.2826,7090,0
+GROZ.US,D,20250703,000000,26.52,26.62,26.52,26.5819,14661,0
+GROZ.US,D,20250707,000000,26.41,26.43,26.3301,26.3928,2934,0
+GROZ.US,D,20250708,000000,26.341,26.4,26.29,26.32,4977,0
+GROZ.US,D,20250709,000000,26.5493,26.61,26.4525,26.595,14514,0
+GROZ.US,D,20250710,000000,26.51,26.6,26.4767,26.556,3547,0
+GROZ.US,D,20250711,000000,26.55,26.78,26.49,26.66,26238,0
+GROZ.US,D,20250714,000000,26.52,26.67,26.52,26.632,7856,0
+GROZ.US,D,20250715,000000,26.81,26.8282,26.6939,26.6939,5437,0
+GROZ.US,D,20250716,000000,26.64,26.79,26.63,26.7425,7098,0
+GROZ.US,D,20250717,000000,26.81,26.9394,26.8,26.8939,6776,0
+GROZ.US,D,20250718,000000,26.84,26.9989,26.82,26.956,8394,0
+GROZ.US,D,20250721,000000,26.98,27.21,26.98,27.1165,6427,0
+GROZ.US,D,20250722,000000,26.73,26.89,26.73,26.8292,5710,0
+GROZ.US,D,20250723,000000,26.85,27.0482,26.85,27.0482,2890,0
+GROZ.US,D,20250724,000000,27.08,27.2,27.07,27.1034,5057,0
+GROZ.US,D,20250725,000000,27.24,27.33,27.165,27.2244,22076,0
+GROZ.US,D,20250728,000000,27.34,27.355,27.26,27.3398,3527,0
+GROZ.US,D,20250729,000000,27.45,27.45,27.16,27.1861,30664,0
+GROZ.US,D,20250730,000000,28.0977,28.33,27.12,27.2291,21426,0
+GROZ.US,D,20250731,000000,27.485,27.51,27.1853,27.1853,1471,0
+GROZ.US,D,20250801,000000,26.6267,26.84,26.6267,26.703,3096,0
+GROZ.US,D,20250804,000000,27.12,27.21,27.0964,27.1994,16537,0
+GROZ.US,D,20250805,000000,27.305,27.305,27.0311,27.0311,9417,0
+GROZ.US,D,20250806,000000,27.21,27.472,27.21,27.4577,1778,0
+GROZ.US,D,20250807,000000,27.483,27.483,27.1706,27.39,20725,0
+GROZ.US,D,20250808,000000,28.455,28.455,27.6009,27.6776,6687,0
+GROZ.US,D,20250811,000000,27.74,27.81,27.6142,27.6142,7110,0
+GROZ.US,D,20250812,000000,27.66,27.97,27.66,27.9583,1885,0
+GROZ.US,D,20250813,000000,28.1,28.1,27.8729,27.903,14397,0
+GROZ.US,D,20250814,000000,27.887,28.02,27.86,27.9527,40269,0
+GROZ.US,D,20250815,000000,27.9798,27.9798,27.8483,27.8483,2408,0
+GROZ.US,D,20250818,000000,27.8334,27.8675,27.82,27.8675,3789,0
+GROZ.US,D,20250819,000000,27.59,27.91,27.4162,27.4162,1347,0
+GROZ.US,D,20250820,000000,27.14,27.2825,27.135,27.2825,14838,0
+GROZ.US,D,20250821,000000,27.22,27.6,27.11,27.1556,9771,0
+GROZ.US,D,20250822,000000,27.5,27.6321,27.5,27.6321,3121,0
+GROZ.US,D,20250825,000000,27.72,27.79,27.6299,27.6299,1877,0
+GROZ.US,D,20250826,000000,27.71,27.8235,27.6747,27.8235,15337,0
+GROZ.US,D,20250827,000000,27.84,27.9099,27.8367,27.8764,14527,0
+GROZ.US,D,20250828,000000,27.8776,27.982,27.8776,27.982,7263,0
+GROZ.US,D,20250829,000000,27.75,27.77,27.595,27.6161,13406,0
+GROZ.US,D,20250902,000000,27.495,27.495,27.196,27.4558,8533,0
+GROZ.US,D,20250903,000000,27.65,27.82,27.62,27.7306,3658,0
+GROZ.US,D,20250904,000000,27.88,28.0552,27.8756,28.0552,6915,0
+GROZ.US,D,20250905,000000,28.21,28.21,27.97,28.015,3249,0
+GROZ.US,D,20250908,000000,28.3,28.345,28.1893,28.1893,6220,0
+GROZ.US,D,20250909,000000,28.24,28.3606,28.15,28.3606,3178,0
+GROZ.US,D,20250910,000000,28.615,28.75,28.5,28.5936,2633,0
+GROZ.US,D,20250911,000000,28.76,28.79,28.69,28.7475,11099,0
+GROZ.US,D,20250912,000000,28.8,28.855,28.765,28.8492,30663,0
+GROZ.US,D,20250915,000000,28.9401,29.08,28.91,29.0718,8181,0
+GROZ.US,D,20250916,000000,29.16,29.18,29.06,29.1165,14694,0
+GROZ.US,D,20250917,000000,28.931,29.02,28.805,28.9511,4312,0
+GROZ.US,D,20250918,000000,29.13,29.24,29.1187,29.1187,2797,0
+GROZ.US,D,20250919,000000,29.25,29.3894,29.2094,29.3894,7739,0
+GROZ.US,D,20250922,000000,29.43,29.5376,29.43,29.5376,572,0
+GROZ.US,D,20250923,000000,29.46,29.53,29.245,29.2961,10477,0
+GROZ.US,D,20250924,000000,29.1534,29.35,29.1124,29.1441,3945,0
+GROZ.US,D,20250925,000000,28.82,29.02,27.73,28.9298,35536,0
+GROZ.US,D,20250926,000000,28.9234,29.0735,28.9234,29.0735,106703,0
+GROZ.US,D,20250929,000000,29.285,29.285,29.11,29.1419,15546,0
+GROZ.US,D,20250930,000000,29.0681,29.3355,29.03,29.3355,17698,0
+GROZ.US,D,20251001,000000,29.1708,29.57,29.1708,29.55,20320,0
+GROZ.US,D,20251002,000000,29.495,29.55,29.42,29.4817,6357,0
+GROZ.US,D,20251003,000000,29.5451,29.599,29.2928,29.3409,6816,0
+GROZ.US,D,20251006,000000,29.4799,29.62,29.45,29.5802,5684,0
+GROZ.US,D,20251007,000000,29.65,29.65,29.37,29.4232,6263,0
+GROZ.US,D,20251008,000000,29.5482,29.7294,29.5482,29.7077,8252,0
+GROZ.US,D,20251009,000000,29.68,29.71,29.6172,29.65,4911,0
+GROZ.US,D,20251010,000000,29.815,29.86,28.8181,28.8181,4450,0
+GROZ.US,D,20251013,000000,29.38,29.39,29.3315,29.3451,1906,0
+GROZ.US,D,20251014,000000,29.0847,29.35,28.99,29.35,34213,0
+GROZ.US,D,20251015,000000,29.45,29.55,29.2991,29.2991,1799,0
+GROZ.US,D,20251016,000000,29.46,29.53,29.01,29.1627,6034,0
+GROZ.US,D,20251017,000000,29.1388,29.3248,28.9448,29.2797,5153,0
+GROZ.US,D,20251020,000000,29.49,29.7,29.49,29.6,10503,0
+GROZ.US,D,20251021,000000,29.59,29.97,29.5505,29.6408,6926,0
+GROZ.US,D,20251022,000000,29.64,29.67,29.13,29.3733,15574,0
+GROZ.US,D,20251023,000000,29.4,29.77,29.4,29.72,26241,0
+GROZ.US,D,20251024,000000,29.95,30.09,29.95,29.9775,8039,0
+GROZ.US,D,20251027,000000,30.36,30.52,30.32,30.47,8391,0
+GROZ.US,D,20251028,000000,30.8899,30.8899,30.5008,30.6476,18036,0
+GROZ.US,D,20251029,000000,30.8,30.84,30.67,30.8165,12039,0
+GROZ.US,D,20251030,000000,30.64,30.688,30.3655,30.3655,17906,0
+GROZ.US,D,20251031,000000,30.705,30.705,30.4799,30.55,2759,0
+GROZ.US,D,20251103,000000,30.654,30.76,30.6101,30.6679,6054,0
+GROZ.US,D,20251104,000000,30.3,30.59,30.167,30.1715,39039,0
+GROZ.US,D,20251105,000000,30.14,30.7599,30.14,30.35,38693,0
+GROZ.US,D,20251106,000000,30.02,30.02,29.72,29.8076,5381,0
+GROZ.US,D,20251107,000000,29.37,29.7181,29.23,29.7181,18330,0
+GROZ.US,D,20251110,000000,30.1793,30.395,30.09,30.3898,14165,0
+GROZ.US,D,20251111,000000,30.27,30.42,30.1364,30.3578,14291,0
+GROZ.US,D,20251112,000000,30.34,30.42,30.1701,30.2848,10899,0
+GROZ.US,D,20251113,000000,30.2,30.2,29.5801,29.6009,11831,0
+GROZ.US,D,20251114,000000,29.21,29.805,29.16,29.5738,18145,0
+GROZ.US,D,20251117,000000,29.59,29.69,29.17,29.3134,6594,0
+GROZ.US,D,20251118,000000,29.1,29.27,28.94,29.077,11010,0
+GROZ.US,D,20251119,000000,29.36,29.4685,29.126,29.2225,8310,0
+GROZ.US,D,20251120,000000,29.87,29.97,28.6791,28.6791,4934,0
+GROZ.US,D,20251121,000000,28.83,29.0098,28.66,28.8003,19292,0
+GROZ.US,D,20251124,000000,29.15,29.55,29.15,29.5317,16244,0
+GROZ.US,D,20251125,000000,29.53,29.8137,29.44,29.8137,17074,0
+GROZ.US,D,20251126,000000,30.07,30.1999,29.925,30.0381,34432,0
+GROZ.US,D,20251128,000000,30.16,30.16,30.0462,30.1437,8259,0
+GROZ.US,D,20251201,000000,29.95,30.11,29.95,29.96,6463,0
+GROZ.US,D,20251202,000000,30.17,30.22,30.0101,30.0638,46523,0
+GROZ.US,D,20251203,000000,30,30.07,29.84,30.02,15117,0
+GROZ.US,D,20251204,000000,29.95,30.4,29.29,30.4,35498,0
+GROZ.US,D,20251205,000000,30.15,30.225,30.07,30.19,9376,0
+GROZ.US,D,20251208,000000,30.19,30.19,30.04,30.14,5306,0
+GROZ.US,D,20251209,000000,30.1,30.15,30.077,30.1,6294,0
+GROZ.US,D,20251210,000000,30.05,30.16,29.91,30.094,9523,0
+GROZ.US,D,20251211,000000,29.8982,30.1405,29.88,30.07,8255,0
+GROZ.US,D,20251212,000000,29.9574,29.9574,29.58,29.93,20796,0
+GROZ.US,D,20251215,000000,29.681,29.7564,29.619,29.64,5581,0
+GROZ.US,D,20251216,000000,29.56,29.69,29.39,29.69,14606,0
+GROZ.US,D,20251217,000000,29.55,29.5998,29.11,29.14,9909,0
+GROZ.US,D,20251218,000000,29.4409,29.7099,29.42,29.58,27004,0
+GROZ.US,D,20251219,000000,29.78,29.92,29.57,29.92,5280,0
+GROZ.US,D,20251222,000000,30.05,30.14,29.98,30.14,11237,0
+GROZ.US,D,20251223,000000,30.05,30.32,30.05,30.32,12256,0
+GROZ.US,D,20251224,000000,30.9799,30.9799,30.27,30.3555,7520,0
+GROZ.US,D,20251226,000000,30.38,30.38,30.34,30.34,2230,0
+GROZ.US,D,20251229,000000,30.11,30.65,30.11,30.1602,8682,0
+GROZ.US,D,20251230,000000,30.21,30.21,30.02,30.02,9420,0
+GROZ.US,D,20251231,000000,29.84,30.05,29.8,29.8,8922,0
+GROZ.US,D,20260102,000000,30,30.15,29.655,30.07,7733,0
+GROZ.US,D,20260105,000000,30.04,30.189,30.04,30.08,9766,0
+GROZ.US,D,20260106,000000,30.12,30.206,30.0062,30.15,67487,0
+GROZ.US,D,20260107,000000,30.27,30.43,30.11,30.2166,18604,0
+GROZ.US,D,20260108,000000,30.28,30.28,29.9969,30.0255,10027,0
+GROZ.US,D,20260109,000000,30.14,30.35,30.07,30.26,9365,0
+GROZ.US,D,20260112,000000,30.23,30.49,30.23,30.39,7081,0
+GROZ.US,D,20260113,000000,30.46,30.47,30.27,30.4,11392,0
+GROZ.US,D,20260114,000000,30.28,30.28,29.84,29.97,8345,0
+GROZ.US,D,20260115,000000,30.32,30.32,30.09,30.14,19492,0
+GROZ.US,D,20260116,000000,30.14,30.29,30.06,30.16,17660,0
+GROZ.US,D,20260120,000000,29.64,29.765,29.42,29.43,8965,0
+GROZ.US,D,20260121,000000,29.36,29.84,29.36,29.64,30230,0
+GROZ.US,D,20260122,000000,29.91,29.91,29.61,29.7361,9202,0
+GROZ.US,D,20260123,000000,29.64,29.92,29.64,29.85,9765,0
+GROZ.US,D,20260126,000000,29.9337,30.08,29.9337,30,16255,0
+GROZ.US,D,20260127,000000,30.105,30.25,30.105,30.16,22064,0
+GROZ.US,D,20260128,000000,30.1,30.13,29.72,29.94,40797,0
+GROZ.US,D,20260129,000000,29.76,30,29.35,29.83,28951,0
+GROZ.US,D,20260130,000000,29.73,29.7954,29.55,29.68,22031,0
+GROZ.US,D,20260202,000000,29.69,29.88,29.64,29.85,4653,0
+GROZ.US,D,20260203,000000,29.79,29.79,29.29,29.45,16180,0
+GROZ.US,D,20260204,000000,29.18,29.26,28.84,29,12623,0
+GROZ.US,D,20260205,000000,28.82,28.91,28.53,28.6834,40547,0
+GROZ.US,D,20260206,000000,29,29.36,28.995,29.36,9556,0
+GROZ.US,D,20260209,000000,29.35,29.66,29.35,29.61,13489,0
+GROZ.US,D,20260210,000000,29.605,29.71,29.48,29.51,14519,0
+GROZ.US,D,20260211,000000,29.77,29.77,29.2692,29.41,11368,0
+GROZ.US,D,20260212,000000,29.44,29.56,28.8672,28.8672,12156,0
+GROZ.US,D,20260213,000000,28.8,29.059,28.784,28.837,7367,0
+GROZ.US,D,20260217,000000,28.78,29.07,28.6489,29.01,13112,0
+GROZ.US,D,20260218,000000,29.16,29.3,29.01,29.14,19145,0
diff --git a/daily/us/nyse stocks/1/gsui.us.txt b/daily/us/nyse stocks/1/gsui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..850f910353eb51f8262ff7a536acd7173c5cf717
--- /dev/null
+++ b/daily/us/nyse stocks/1/gsui.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSUI.US,D,20260218,000000,13.77,14.05,13.45,13.51,8213,0
diff --git a/daily/us/nyse stocks/1/gtn.us.txt b/daily/us/nyse stocks/1/gtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2022feee584bb88633f38aca23863df4df6753a
--- /dev/null
+++ b/daily/us/nyse stocks/1/gtn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTN.US,D,20050225,000000,12.4199,12.4199,12.2279,12.3312,90740.521940252,0
+GTN.US,D,20050228,000000,12.3312,12.4494,12.1983,12.3028,87117.482866174,0
+GTN.US,D,20050301,000000,12.2279,12.5931,12.2279,12.5065,120537.40287021,0
+GTN.US,D,20050302,000000,12.4396,12.5636,12.3125,12.4396,102534.95135662,0
+GTN.US,D,20050303,000000,12.4199,12.5459,12.3312,12.4878,230315.38524371,0
+GTN.US,D,20050304,000000,12.5361,12.5834,12.3608,12.5163,96326.929259408,0
+GTN.US,D,20050307,000000,12.5459,12.7103,12.5163,12.5636,140817.07714916,0
+GTN.US,D,20050308,000000,12.5734,12.5734,12.3028,12.3411,84325.294917018,0
+GTN.US,D,20050309,000000,12.2839,12.3028,11.9473,11.9936,73564.858709902,0
+GTN.US,D,20050310,000000,12.8157,12.8157,11.9936,12.032,82256.292788087,0
+GTN.US,D,20050311,000000,11.7997,11.8292,11.5102,11.5486,128609.25359117,0
+GTN.US,D,20050314,000000,11.5879,11.8784,11.5879,11.8784,125607.82929515,0
+GTN.US,D,20050315,000000,11.8883,12.023,11.8588,12.023,146509.11835216,0
+GTN.US,D,20050316,000000,11.9374,12.2083,11.9374,12.1983,287945.77885854,0
+GTN.US,D,20050317,000000,12.1393,12.5163,12.0802,12.479,99534.542771024,0
+GTN.US,D,20050318,000000,12.602,12.602,12.0999,12.1787,191412.66038353,0
+GTN.US,D,20050321,000000,12.1097,12.2643,12.0419,12.2368,93326.52067381,0
+GTN.US,D,20050322,000000,12.218,12.3215,12.0999,12.1787,106570.36886189,0
+GTN.US,D,20050323,000000,12.1688,12.2279,12.0506,12.1688,100155.14183866,0
+GTN.US,D,20050324,000000,12.0999,12.2279,12.0506,12.1295,132126.6587814,0
+GTN.US,D,20050328,000000,12.1688,12.2643,12.0999,12.1688,45525.15680943,0
+GTN.US,D,20050329,000000,12.1295,12.1787,11.8685,11.8784,58043.787756446,0
+GTN.US,D,20050330,000000,11.839,12.1787,11.839,12.1097,78117.272819804,0
+GTN.US,D,20050331,000000,12.0999,12.2368,11.967,12.2368,101499.94243695,0
+GTN.US,D,20050401,000000,12.2643,12.2643,11.7897,12.0802,154474.31947886,0
+GTN.US,D,20050404,000000,12.1196,12.2368,12.0703,12.1787,107295.58610296,0
+GTN.US,D,20050405,000000,12.1393,12.4001,12.1393,12.2368,170304.16640051,0
+GTN.US,D,20050406,000000,12.2456,12.3028,12.2368,12.2643,485567.47704972,0
+GTN.US,D,20050407,000000,12.2368,12.3707,12.0703,12.0999,115571.59461869,0
+GTN.US,D,20050408,000000,12.0999,12.0999,11.7799,11.8981,124780.0253015,0
+GTN.US,D,20050411,000000,11.8193,12.0606,11.6962,11.8981,90430.730261644,0
+GTN.US,D,20050412,000000,11.839,12.0506,11.6471,11.9936,95499.12526575,0
+GTN.US,D,20050413,000000,11.9079,11.967,11.7622,11.8193,54009.385961594,0
+GTN.US,D,20050414,000000,11.7799,11.9079,11.714,11.8292,98912.927992966,0
+GTN.US,D,20050415,000000,11.839,11.839,11.3664,11.519,142990.69745153,0
+GTN.US,D,20050418,000000,11.5289,11.5387,11.3369,11.3467,285152.57519897,0
+GTN.US,D,20050419,000000,11.3074,11.4245,11.1735,11.2118,220485.33978284,0
+GTN.US,D,20050420,000000,11.2118,11.2503,11.0563,11.0859,177444.61066481,0
+GTN.US,D,20050421,000000,11.2404,11.4058,11.1931,11.2404,186860.24627364,0
+GTN.US,D,20050422,000000,11.1538,11.2503,10.9982,11.0859,143300.48913013,0
+GTN.US,D,20050425,000000,11.1252,11.2207,11.0169,11.1833,66941.411050228,0
+GTN.US,D,20050426,000000,11.1931,11.2778,11.1055,11.1538,93844.532988859,0
+GTN.US,D,20050427,000000,11.0859,11.2503,10.8732,11.0957,93326.52067381,0
+GTN.US,D,20050428,000000,11.0563,11.0563,10.8446,10.9598,56596.400405575,0
+GTN.US,D,20050429,000000,10.9598,11.2503,10.825,11.1252,134298.24766291,0
+GTN.US,D,20050502,000000,11.2404,11.268,10.9026,10.9499,135437.87475602,0
+GTN.US,D,20050503,000000,10.8929,11.0268,10.883,10.9982,236213.61566232,0
+GTN.US,D,20050504,000000,10.9982,11.0859,10.9225,10.9598,215933.94138336,0
+GTN.US,D,20050505,000000,10.9598,10.9982,10.8053,10.9126,128504.63541774,0
+GTN.US,D,20050506,000000,10.9795,10.9982,10.815,10.9598,54216.590887614,0
+GTN.US,D,20050509,000000,10.9126,11.0169,10.6517,10.7855,139162.48487227,0
+GTN.US,D,20050510,000000,10.7471,10.7659,10.312,10.4862,157268.53884886,0
+GTN.US,D,20050511,000000,10.4862,10.4862,10.312,10.3218,83807.282601968,0
+GTN.US,D,20050512,000000,10.3898,10.438,10.2922,10.3415,66011.020303983,0
+GTN.US,D,20050513,000000,10.3022,10.5148,10.1584,10.3218,99430.940308014,0
+GTN.US,D,20050516,000000,10.3612,10.4775,10.2549,10.3612,106260.57718329,0
+GTN.US,D,20050517,000000,10.3898,10.4479,10.2736,10.3996,112363.98110707,0
+GTN.US,D,20050518,000000,10.4961,10.6803,10.4193,10.4775,94361.529593485,0
+GTN.US,D,20050519,000000,10.4193,10.4775,10.3415,10.3996,74184.442067117,0
+GTN.US,D,20050520,000000,10.4094,10.4193,10.2736,10.2835,71598.44333356,0
+GTN.US,D,20050523,000000,10.3415,10.4094,10.2066,10.2066,78427.064498411,0
+GTN.US,D,20050524,000000,10.1486,10.3022,10.1486,10.1584,260734.89666215,0
+GTN.US,D,20050525,000000,10.1486,10.1968,9.90738,9.90738,226488.18837488,0
+GTN.US,D,20050526,000000,9.93589,10.2066,9.89749,10.0708,56181.990553535,0
+GTN.US,D,20050527,000000,10.0609,10.1584,9.89749,10.1092,49663.161067291,0
+GTN.US,D,20050531,000000,10.0806,10.0806,9.83844,9.93589,244077.24574685,0
+GTN.US,D,20050601,000000,9.93589,9.99399,9.7321,9.95566,83083.081071322,0
+GTN.US,D,20050602,000000,9.9644,9.9644,9.80988,9.88766,100569.5516907,0
+GTN.US,D,20050603,000000,9.87781,9.95566,9.53914,9.78035,149094.10137531,0
+GTN.US,D,20050606,000000,9.78035,9.80988,9.55785,9.80003,51526.989691046,0
+GTN.US,D,20050607,000000,9.80003,9.83844,9.3954,9.3954,166993.9661363,0
+GTN.US,D,20050608,000000,9.44364,9.46136,9.34607,9.38554,164718.77479177,0
+GTN.US,D,20050609,000000,9.4141,9.4141,9.10437,9.13341,137610.47934797,0
+GTN.US,D,20050610,000000,9.12376,9.13341,8.98849,9.06578,283083.57307003,0
+GTN.US,D,20050613,000000,9.12376,9.43379,9.10437,9.40425,216658.14291401,0
+GTN.US,D,20050614,000000,9.45151,9.675,9.42395,9.675,169787.16979587,0
+GTN.US,D,20050615,000000,9.64645,9.78035,9.55785,9.7134,177237.40573879,0
+GTN.US,D,20050616,000000,9.78035,9.89749,9.66516,9.80003,202586.49073227,0
+GTN.US,D,20050617,000000,9.88766,9.93589,9.62675,9.62675,402069.98612636,0
+GTN.US,D,20050620,000000,9.55785,9.7705,9.45151,9.7321,135024.4806144,0
+GTN.US,D,20050621,000000,9.7134,9.75179,9.1914,9.24004,155200.55243036,0
+GTN.US,D,20050622,000000,9.32638,9.43379,8.9498,9.08517,255663.45452678,0
+GTN.US,D,20050623,000000,9.09483,9.42395,9.00788,9.2107,358198.4058834,0
+GTN.US,D,20050624,000000,9.22074,9.38554,9.12376,9.38554,342990.17373982,0
+GTN.US,D,20050627,000000,9.3954,9.62675,9.3954,9.60707,136987.84885948,0
+GTN.US,D,20050628,000000,9.69469,9.93589,9.59723,9.91618,346301.38971444,0
+GTN.US,D,20050629,000000,9.93589,10.0216,9.84828,9.93589,107605.37778157,0
+GTN.US,D,20050630,000000,10.0314,10.2835,9.97433,10.2066,208278.53193528,0
+GTN.US,D,20050701,000000,10.2638,10.4094,10.2066,10.3809,168754.19229705,0
+GTN.US,D,20050705,000000,10.4094,10.8053,10.3711,10.7855,192447.66930322,0
+GTN.US,D,20050706,000000,10.6989,10.9499,10.3711,10.815,631764.77230244,0
+GTN.US,D,20050707,000000,10.5148,10.8053,10.5148,10.7471,220175.54810424,0
+GTN.US,D,20050708,000000,10.7088,10.9402,10.6221,10.7757,212829.93033476,0
+GTN.US,D,20050711,000000,10.8633,11.0071,10.8446,10.9893,214693.75895852,0
+GTN.US,D,20050712,000000,10.9126,11.0071,10.8053,10.883,142162.89345787,0
+GTN.US,D,20050713,000000,10.9225,11.0366,10.8446,10.9982,138644.47255722,0
+GTN.US,D,20050714,000000,10.9982,11.1252,10.8929,10.9499,280289.35370004,0
+GTN.US,D,20050715,000000,10.9026,11.1252,10.825,10.9696,192964.66590784,0
+GTN.US,D,20050718,000000,10.9696,11.0169,10.825,10.9598,82876.891855724,0
+GTN.US,D,20050719,000000,11.0071,11.0957,10.9126,11.0268,85669.07980488,0
+GTN.US,D,20050720,000000,10.9499,11.0464,10.8732,10.9982,92084.306828114,0
+GTN.US,D,20050721,000000,10.9982,11.0169,10.825,10.8732,73978.25285152,0
+GTN.US,D,20050722,000000,10.9126,11.1833,10.8348,11.1833,76253.444196049,0
+GTN.US,D,20050725,000000,11.1636,11.1735,10.9225,10.9893,56698.987158162,0
+GTN.US,D,20050726,000000,10.9499,11.1538,10.883,10.9026,105017.34762717,0
+GTN.US,D,20050727,000000,10.8545,10.9322,10.7186,10.825,124780.0253015,0
+GTN.US,D,20050728,000000,10.9126,10.9126,10.7383,10.7855,542060.27499228,0
+GTN.US,D,20050729,000000,10.8053,11.0071,10.7855,10.8732,123745.01638182,0
+GTN.US,D,20050801,000000,10.8053,10.9499,10.8053,10.9026,90740.521940252,0
+GTN.US,D,20050802,000000,10.9026,11.4245,10.9026,11.4245,181169.22078105,0
+GTN.US,D,20050803,000000,11.4629,11.4915,11.135,11.1636,78531.682671844,0
+GTN.US,D,20050804,000000,11.135,11.1538,10.9598,11.1439,89809.115483585,0
+GTN.US,D,20050805,000000,11.1439,11.1833,11.0661,11.0661,152923.32966498,0
+GTN.US,D,20050808,000000,11.0859,11.1538,10.9893,11.0169,118158.60906266,0
+GTN.US,D,20050809,000000,11.0169,11.1055,10.9322,11.0169,345163.79404217,0
+GTN.US,D,20050810,000000,10.9982,11.2404,10.9696,11.0957,254630.47702794,0
+GTN.US,D,20050811,000000,11.0169,11.2778,11.0169,11.2503,63011.627428808,0
+GTN.US,D,20050812,000000,11.2021,11.2021,10.9499,11.1636,78013.670356793,0
+GTN.US,D,20050815,000000,11.1252,11.327,10.9982,11.327,53181.581967937,0
+GTN.US,D,20050816,000000,11.2503,11.2503,11.0071,11.076,73462.271957315,0
+GTN.US,D,20050817,000000,11.0268,11.2207,10.8929,11.2207,57424.20439923,0
+GTN.US,D,20050818,000000,11.1636,11.2207,10.9598,11.1439,93326.52067381,0
+GTN.US,D,20050819,000000,11.076,11.076,9.13341,9.4712,2082876.7332908,0
+GTN.US,D,20050822,000000,9.51058,9.62675,9.33623,9.38554,389964.74932096,0
+GTN.US,D,20050823,000000,9.38554,9.54899,9.34607,9.43379,353750.60994694,0
+GTN.US,D,20050824,000000,9.3954,9.84828,9.38554,9.7705,150437.88626317,0
+GTN.US,D,20050825,000000,9.82958,9.87781,9.60707,9.81972,70253.642735277,0
+GTN.US,D,20050826,000000,9.80988,9.94573,9.80003,9.82958,164718.77479177,0
+GTN.US,D,20050829,000000,9.7902,10.1092,9.74195,10.1004,181789.81984869,0
+GTN.US,D,20050830,000000,10.119,10.3612,10.0511,10.3218,143197.90237754,0
+GTN.US,D,20050831,000000,10.3898,10.4675,10.2736,10.4094,168443.38490801,0
+GTN.US,D,20050901,000000,10.5444,10.689,10.4094,10.438,197517.08001774,0
+GTN.US,D,20050902,000000,10.5059,10.5728,10.3415,10.3514,139990.28886592,0
+GTN.US,D,20050906,000000,10.438,10.5728,10.438,10.5059,112571.18603309,0
+GTN.US,D,20050907,000000,10.4193,10.5728,10.4094,10.4479,87117.482866174,0
+GTN.US,D,20050908,000000,10.3711,10.4675,10.2736,10.2736,85359.288126272,0
+GTN.US,D,20050909,000000,10.2166,10.4094,10.2066,10.3514,133576.07755311,0
+GTN.US,D,20050912,000000,10.3612,10.4862,10.245,10.3996,119608.02783438,0
+GTN.US,D,20050913,000000,10.3218,10.3317,10.187,10.1968,67874.848927737,0
+GTN.US,D,20050914,000000,10.2166,10.3612,9.80003,9.91618,130367.44833107,0
+GTN.US,D,20050915,000000,9.89749,9.93589,9.82958,9.87781,155510.34410896,0
+GTN.US,D,20050916,000000,9.9644,9.97433,9.74195,9.80988,383652.10905032,0
+GTN.US,D,20050919,000000,9.80988,9.84828,9.59723,9.68485,98810.341240377,0
+GTN.US,D,20050920,000000,9.64645,9.7321,9.20114,9.3954,222244.55023317,0
+GTN.US,D,20050921,000000,9.34607,9.34607,9.05612,9.05612,129746.84926344,0
+GTN.US,D,20050922,000000,9.05612,9.13341,8.85312,8.92075,229177.78957146,0
+GTN.US,D,20050923,000000,8.96909,9.05612,8.9112,9.00788,114536.58569901,0
+GTN.US,D,20050926,000000,9.05612,9.05612,8.92075,9.03682,152095.52567132,0
+GTN.US,D,20050927,000000,9.07532,9.12376,8.88215,8.92075,83807.282601968,0
+GTN.US,D,20050928,000000,8.92075,8.92075,8.54387,8.73713,443663.32789352,0
+GTN.US,D,20050929,000000,8.78547,9.00788,8.65021,8.98849,69425.83874162,0
+GTN.US,D,20050930,000000,8.99804,8.99804,8.84337,8.95944,126539.23575182,0
+GTN.US,D,20051003,000000,8.95944,9.00788,8.77583,8.79503,85669.07980488,0
+GTN.US,D,20051004,000000,8.80487,9.10437,8.71774,8.84337,159234.9542252,0
+GTN.US,D,20051005,000000,8.88215,8.88215,8.60186,8.62116,166166.16214264,0
+GTN.US,D,20051006,000000,8.53413,8.71774,8.48589,8.65985,103778.18091274,0
+GTN.US,D,20051007,000000,8.71774,8.77583,8.50517,8.50517,190067.85978525,0
+GTN.US,D,20051010,000000,8.74678,9.30659,8.4085,8.51483,147646.71402443,0
+GTN.US,D,20051011,000000,8.56318,8.72749,8.32157,8.33121,223692.95329447,0
+GTN.US,D,20051012,000000,8.29272,8.42789,8.17655,8.3892,175168.40360986,0
+GTN.US,D,20051013,000000,8.37001,8.58256,8.33121,8.58256,151061.53246206,0
+GTN.US,D,20051014,000000,8.63081,8.71774,8.43754,8.63081,91360.105297467,0
+GTN.US,D,20051017,000000,8.61151,8.61151,8.37945,8.49553,105845.15162083,0
+GTN.US,D,20051018,000000,8.53413,8.57282,8.37001,8.43754,89394.705631546,0
+GTN.US,D,20051019,000000,8.37001,8.57282,8.17655,8.57282,149094.10137531,0
+GTN.US,D,20051020,000000,8.50517,8.55352,8.37001,8.4085,241386.62883986,0
+GTN.US,D,20051021,000000,8.4085,8.43754,8.29272,8.37945,145370.50696948,0
+GTN.US,D,20051024,000000,8.41825,8.48589,8.27323,8.37001,166684.1744577,0
+GTN.US,D,20051025,000000,8.33121,8.33121,7.89634,7.92539,1333885.7740927,0
+GTN.US,D,20051026,000000,7.86731,7.89634,7.47102,7.6063,807450.17251692,0
+GTN.US,D,20051027,000000,7.56781,7.65474,7.48078,7.56781,259390.09606386,0
+GTN.US,D,20051028,000000,7.61605,7.79002,7.56781,7.73203,535747.63472164,0
+GTN.US,D,20051031,000000,7.78027,8.07031,7.58701,7.61605,1608380.4998372,0
+GTN.US,D,20051101,000000,7.6063,7.91554,7.53876,7.79966,1399690.6051811,0
+GTN.US,D,20051102,000000,7.85755,8.24428,7.85755,8.03162,308743.46545256,0
+GTN.US,D,20051103,000000,8.07031,8.11866,8.01233,8.03162,112673.77278567,0
+GTN.US,D,20051104,000000,8.06057,8.10891,8.00257,8.09926,395034.16003549,0
+GTN.US,D,20051107,000000,8.10891,8.28287,8.10891,8.20559,453802.14932257,0
+GTN.US,D,20051108,000000,8.20559,8.26368,7.8866,7.95434,410036.20296347,0
+GTN.US,D,20051109,000000,7.8866,8.00257,7.74158,7.78027,203517.89718894,0
+GTN.US,D,20051110,000000,7.79002,8.03162,7.68368,7.85755,291981.19636382,0
+GTN.US,D,20051111,000000,7.8285,7.94458,7.78027,7.8285,123848.61884483,0
+GTN.US,D,20051114,000000,7.8285,7.83836,7.63524,7.74158,153025.91641757,0
+GTN.US,D,20051115,000000,7.71253,7.74158,7.61605,7.66429,369580.45686857,0
+GTN.US,D,20051116,000000,7.65474,7.67404,7.47102,7.54831,407657.40915593,0
+GTN.US,D,20051117,000000,7.55797,7.6063,7.50973,7.56781,236006.4107363,0
+GTN.US,D,20051118,000000,7.69333,7.69333,7.49032,7.52911,329953.53047775,0
+GTN.US,D,20051121,000000,7.61605,7.6258,7.39374,7.57736,184273.23182966,0
+GTN.US,D,20051122,000000,7.57736,7.61605,7.52911,7.58701,98293.34463575,0
+GTN.US,D,20051123,000000,7.6258,7.8285,7.6258,7.72238,89394.705631546,0
+GTN.US,D,20051125,000000,7.63524,7.66429,7.57736,7.6063,68390.829821943,0
+GTN.US,D,20051128,000000,7.61605,7.78027,7.44198,7.50973,172477.78670288,0
+GTN.US,D,20051129,000000,7.59675,7.59675,7.49032,7.57736,121573.42750031,0
+GTN.US,D,20051130,000000,7.56781,7.6451,7.49032,7.54831,257423.68068753,0
+GTN.US,D,20051201,000000,7.61605,7.79002,7.58701,7.65474,190792.06131589,0
+GTN.US,D,20051202,000000,7.58701,7.79966,7.56781,7.79002,106260.57718329,0
+GTN.US,D,20051205,000000,7.8481,7.86731,7.66429,7.86731,203932.30704098,0
+GTN.US,D,20051206,000000,8.24428,8.37001,7.87705,8.09926,321572.90378859,0
+GTN.US,D,20051207,000000,8.09926,8.09926,7.96399,8.03162,94050.722204456,0
+GTN.US,D,20051208,000000,8.07031,8.20559,8.03162,8.08961,91257.518544879,0
+GTN.US,D,20051209,000000,8.11866,8.29272,8.07031,8.24428,73978.25285152,0
+GTN.US,D,20051212,000000,8.21533,8.41825,8.16689,8.31192,370927.28888771,0
+GTN.US,D,20051213,000000,8.31192,8.49553,8.29272,8.43754,289291.59516725,0
+GTN.US,D,20051214,000000,8.46659,8.76608,8.46659,8.69844,260425.10498354,0
+GTN.US,D,20051215,000000,8.58256,8.61151,8.37001,8.58256,338333.14145649,0
+GTN.US,D,20051216,000000,8.71774,8.71774,8.50517,8.52457,523125.40131161,0
+GTN.US,D,20051219,000000,8.47613,8.51483,8.42789,8.44719,222244.55023317,0
+GTN.US,D,20051220,000000,8.43754,8.45684,8.34097,8.37001,180341.41678739,0
+GTN.US,D,20051221,000000,8.39886,8.51483,8.37001,8.43754,523021.7988486,0
+GTN.US,D,20051222,000000,8.50517,8.50517,8.11866,8.20559,331505.53600206,0
+GTN.US,D,20051223,000000,8.24428,8.29272,8.07986,8.1476,241179.42391384,0
+GTN.US,D,20051227,000000,8.20559,8.31192,8.10891,8.17655,231040.60248478,0
+GTN.US,D,20051228,000000,8.16689,8.17655,7.94458,8.03162,347853.39523875,0
+GTN.US,D,20051229,000000,8.06057,8.15725,8.05082,8.09926,162441.55202639,0
+GTN.US,D,20051230,000000,8.08961,8.34097,8.03162,8.31192,612210.31526454,0
+GTN.US,D,20060103,000000,8.36015,8.98849,8.36015,8.9112,362958.02491932,0
+GTN.US,D,20060104,000000,8.84337,8.85312,8.64055,8.71774,208070.31129883,0
+GTN.US,D,20060105,000000,8.69844,8.74678,8.48589,8.72749,276254.95190518,0
+GTN.US,D,20060106,000000,8.74678,8.92075,8.59221,8.8918,158923.13112575,0
+GTN.US,D,20060109,000000,9.03682,9.10437,8.9498,8.97883,189032.85086558,0
+GTN.US,D,20060110,000000,9.08517,9.22074,8.98849,9.1914,121676.01425289,0
+GTN.US,D,20060111,000000,9.1914,9.2107,8.9498,9.20114,137505.86117454,0
+GTN.US,D,20060112,000000,9.11411,9.2107,8.99804,9.01744,110604.77065675,0
+GTN.US,D,20060113,000000,9.09483,9.10437,8.88215,8.92075,163268.34030963,0
+GTN.US,D,20060117,000000,8.9304,8.94015,8.65985,8.87242,126745.42496742,0
+GTN.US,D,20060118,000000,8.77583,8.97883,8.74678,8.81451,86601.501971968,0
+GTN.US,D,20060119,000000,8.86286,8.98849,8.81451,8.98849,274081.33160282,0
+GTN.US,D,20060120,000000,9.06578,9.06578,8.68879,8.81451,115364.38969267,0
+GTN.US,D,20060123,000000,8.8918,8.8918,8.61151,8.67925,113709.79741578,0
+GTN.US,D,20060124,000000,8.69844,8.87242,8.47613,8.80487,151888.32074531,0
+GTN.US,D,20060125,000000,8.90146,8.90146,8.65985,8.75653,175272.00607286,0
+GTN.US,D,20060126,000000,8.78547,8.78547,8.60186,8.73713,162546.17019982,0
+GTN.US,D,20060127,000000,8.72749,8.73713,8.57282,8.66949,149611.09797994,0
+GTN.US,D,20060130,000000,8.66949,8.75653,8.58256,8.65021,172166.97931384,0
+GTN.US,D,20060131,000000,8.60186,8.65985,8.34097,8.56318,103362.75535028,0
+GTN.US,D,20060201,000000,8.56318,8.75653,8.47613,8.69844,352820.21920068,0
+GTN.US,D,20060202,000000,8.65021,8.67925,8.21533,8.34097,177962.62297987,0
+GTN.US,D,20060203,000000,8.74678,8.94015,8.49553,8.59221,230523.60588015,0
+GTN.US,D,20060206,000000,8.59221,8.65021,8.31192,8.42789,240455.22238319,0
+GTN.US,D,20060207,000000,8.42789,8.60186,8.3892,8.48589,147542.095851,0
+GTN.US,D,20060208,000000,8.55352,8.78547,8.53413,8.71774,109363.57252147,0
+GTN.US,D,20060209,000000,8.73713,8.94015,8.7082,8.84337,129022.64773279,0
+GTN.US,D,20060210,000000,8.82407,8.82407,8.58256,8.66949,83289.270286921,0
+GTN.US,D,20060213,000000,8.69844,8.69844,8.07031,8.18629,943507.63063016,0
+GTN.US,D,20060214,000000,8.19594,8.19594,8.07986,8.11866,163062.15109403,0
+GTN.US,D,20060215,000000,8.16689,8.17655,7.96399,8.13794,158199.94530553,0
+GTN.US,D,20060216,000000,8.16689,8.27323,8.07986,8.26368,188824.63022914,0
+GTN.US,D,20060217,000000,8.4085,8.42789,8.21533,8.21533,229695.80188649,0
+GTN.US,D,20060221,000000,8.21533,8.25383,8.02187,8.13794,100672.13844329,0
+GTN.US,D,20060222,000000,8.17655,8.31192,8.1476,8.22478,393378.55204817,0
+GTN.US,D,20060223,000000,8.19594,8.25383,8.13794,8.17655,113813.39987879,0
+GTN.US,D,20060224,000000,8.19594,8.31192,8.1282,8.21533,95913.53511779,0
+GTN.US,D,20060227,000000,8.24428,8.3892,8.19594,8.26368,99534.542771024,0
+GTN.US,D,20060228,000000,8.25383,8.25383,8.1282,8.13794,208898.11529249,0
+GTN.US,D,20060301,000000,8.18629,8.26368,8.15725,8.21533,103052.96367168,0
+GTN.US,D,20060302,000000,8.21533,8.25383,8.03162,8.09926,85462.890589283,0
+GTN.US,D,20060303,000000,8.07031,8.08961,7.83836,7.89634,243869.02511041,0
+GTN.US,D,20060306,000000,7.8866,8.10891,7.86731,7.92539,286083.98165564,0
+GTN.US,D,20060307,000000,7.89634,8.09926,7.8285,7.97362,88980.295779506,0
+GTN.US,D,20060308,000000,7.93494,8.1282,7.93494,8.06057,107189.9522191,0
+GTN.US,D,20060309,000000,8.03162,8.08961,7.8285,7.97362,97982.53724672,0
+GTN.US,D,20060310,000000,7.96399,8.15725,7.79966,8.08961,42523.73251341,0
+GTN.US,D,20060313,000000,8.08961,8.20559,7.80932,7.90589,114330.39648341,0
+GTN.US,D,20060314,000000,7.89634,7.94458,7.8481,7.91554,136987.84885948,0
+GTN.US,D,20060315,000000,7.86731,7.95434,7.83836,7.92539,163268.34030963,0
+GTN.US,D,20060316,000000,7.96399,7.96399,7.79002,7.83836,123745.01638182,0
+GTN.US,D,20060317,000000,7.81906,7.81906,7.58701,7.68368,716089.05150903,0
+GTN.US,D,20060320,000000,7.71253,7.71253,7.52911,7.55797,275011.72234907,0
+GTN.US,D,20060321,000000,7.58701,7.61605,7.27776,7.27776,392964.14219614,0
+GTN.US,D,20060322,000000,7.53876,8.05082,7.52911,8.02187,494362.51359091,0
+GTN.US,D,20060323,000000,7.97362,8.11866,7.91554,8.08961,229487.58125006,0
+GTN.US,D,20060324,000000,8.1282,8.18629,7.97362,8.09926,67667.644001719,0
+GTN.US,D,20060327,000000,8.09926,8.09926,7.93494,7.96399,56596.400405575,0
+GTN.US,D,20060328,000000,7.94458,7.98328,7.79002,7.79002,88980.295779506,0
+GTN.US,D,20060329,000000,7.79002,8.07031,7.79002,7.99292,70253.642735277,0
+GTN.US,D,20060330,000000,8.02187,8.10891,7.87705,8.09926,129850.45172645,0
+GTN.US,D,20060331,000000,8.07986,8.25383,7.98328,8.11866,165546.57878543,0
+GTN.US,D,20060403,000000,8.02187,8.18629,7.74158,7.91554,154992.33179392,0
+GTN.US,D,20060404,000000,7.8866,8.06057,7.87705,7.97362,136987.84885948,0
+GTN.US,D,20060405,000000,7.97362,8.09926,7.8285,8.07986,87945.28685983,0
+GTN.US,D,20060406,000000,8.02187,8.29272,7.97362,8.23463,110087.77405212,0
+GTN.US,D,20060407,000000,8.26368,8.34097,7.89634,7.94458,104189.54363351,0
+GTN.US,D,20060410,000000,7.8481,8.00257,7.8285,7.96399,209312.52514454,0
+GTN.US,D,20060411,000000,7.91554,8.10891,7.8866,7.92539,408069.78758713,0
+GTN.US,D,20060412,000000,7.90589,7.91554,7.8285,7.83836,63011.627428808,0
+GTN.US,D,20060413,000000,7.8866,7.94458,7.74158,7.75131,98499.533851347,0
+GTN.US,D,20060417,000000,7.78027,7.92539,7.45183,7.57736,261148.29080377,0
+GTN.US,D,20060418,000000,7.66429,7.72238,7.52911,7.53876,159441.14344081,0
+GTN.US,D,20060419,000000,7.53876,7.8285,7.47102,7.67404,217588.53366026,0
+GTN.US,D,20060420,000000,7.67404,7.73203,7.53876,7.72238,199896.8895357,0
+GTN.US,D,20060421,000000,7.78027,7.78027,7.44198,7.51927,449973.93674332,0
+GTN.US,D,20060424,000000,7.51927,7.58701,7.44198,7.52911,360062.23450716,0
+GTN.US,D,20060425,000000,7.50973,7.58701,7.49032,7.54831,100155.14183866,0
+GTN.US,D,20060426,000000,7.46138,7.69333,7.46138,7.50973,204034.89379357,0
+GTN.US,D,20060427,000000,7.50973,7.61605,7.41304,7.43234,474806.02513218,0
+GTN.US,D,20060428,000000,7.41304,7.47102,7.326,7.33576,161820.95295877,0
+GTN.US,D,20060501,000000,7.36471,7.47102,7.3068,7.3454,234558.00767502,0
+GTN.US,D,20060502,000000,7.39374,7.42279,7.31646,7.35505,157890.15362692,0
+GTN.US,D,20060503,000000,7.35505,7.43234,7.33576,7.39374,278530.14324971,0
+GTN.US,D,20060504,000000,7.39374,7.50007,7.39374,7.43234,141749.49931625,0
+GTN.US,D,20060505,000000,7.43234,7.66429,7.43234,7.57736,104914.76087458,0
+GTN.US,D,20060508,000000,7.56781,7.61605,7.39374,7.45183,143611.29651917,0
+GTN.US,D,20060509,000000,7.45183,7.47102,7.37444,7.39374,631764.77230244,0
+GTN.US,D,20060510,000000,7.39374,7.47102,7.25837,7.29705,211898.52387809,0
+GTN.US,D,20060511,000000,7.29705,7.29705,6.95887,6.99746,291981.19636382,0
+GTN.US,D,20060512,000000,6.97818,7.03606,6.83326,6.92983,177858.00480643,0
+GTN.US,D,20060515,000000,6.80421,6.89114,6.70752,6.74612,430315.87724243,0
+GTN.US,D,20060516,000000,6.74612,6.81376,6.69777,6.73657,752405.77763566,0
+GTN.US,D,20060517,000000,6.73657,6.81376,6.71708,6.7655,714847.85337376,0
+GTN.US,D,20060518,000000,6.86219,6.88149,6.66874,6.73657,101086.54829533,0
+GTN.US,D,20060519,000000,6.73657,6.7655,6.67858,6.73657,150854.32753604,0
+GTN.US,D,20060522,000000,6.73657,6.75587,6.63979,6.68822,144647.32114926,0
+GTN.US,D,20060523,000000,6.72682,6.72682,6.36924,6.36924,394826.95510946,0
+GTN.US,D,20060524,000000,6.36924,6.37889,6.28221,6.37889,982204.16627473,0
+GTN.US,D,20060525,000000,6.39818,6.60129,6.32089,6.5819,530368.4323285,0
+GTN.US,D,20060526,000000,6.65928,6.69777,6.5432,6.68822,216140.13059897,0
+GTN.US,D,20060530,000000,6.65928,6.66874,6.37889,6.38853,116710.20600137,0
+GTN.US,D,20060531,000000,6.57225,6.62049,6.30151,6.39818,199793.28707269,0
+GTN.US,D,20060601,000000,6.39818,6.52391,6.30151,6.44653,181065.61831804,0
+GTN.US,D,20060602,000000,6.52391,6.5625,6.19517,6.28221,576720.37742116,0
+GTN.US,D,20060605,000000,6.2437,6.35949,6.14683,6.14683,515260.75551666,0
+GTN.US,D,20060606,000000,6.14683,6.2437,6.09858,6.17587,260425.10498354,0
+GTN.US,D,20060607,000000,6.18572,6.21476,6.09858,6.10824,400517.98060205,0
+GTN.US,D,20060608,000000,6.05015,6.13729,6.00191,6.09858,276979.15343583,0
+GTN.US,D,20060609,000000,6.11798,6.14683,6.0213,6.03095,159648.34836683,0
+GTN.US,D,20060612,000000,6.00191,6.0407,5.83759,5.89568,248628.64414632,0
+GTN.US,D,20060613,000000,5.7991,5.89568,5.71196,5.73136,466631.58765862,0
+GTN.US,D,20060614,000000,5.73136,5.73136,5.55729,5.59618,255043.87116957,0
+GTN.US,D,20060615,000000,5.69267,5.7991,5.57659,5.61538,759131.81204792,0
+GTN.US,D,20060616,000000,5.57659,5.69267,5.52825,5.67347,1189757.480969,0
+GTN.US,D,20060619,000000,5.65387,5.69267,5.60564,5.63468,333160.12827894,0
+GTN.US,D,20060620,000000,5.70232,5.78934,5.50905,5.63468,400827.77228066,0
+GTN.US,D,20060621,000000,5.63468,5.72171,5.55729,5.60564,532436.418747,0
+GTN.US,D,20060622,000000,5.59618,5.59618,5.37367,5.50905,535230.63811701,0
+GTN.US,D,20060623,000000,5.46071,5.46071,5.33508,5.42201,383135.11244569,0
+GTN.US,D,20060626,000000,5.46071,5.48,5.19981,5.32544,618830.71579296,0
+GTN.US,D,20060627,000000,5.39308,5.41247,5.19006,5.20945,448938.92782365,0
+GTN.US,D,20060628,000000,5.19981,5.19981,5.12242,5.17077,429281.88403317,0
+GTN.US,D,20060629,000000,5.19981,5.31569,4.98706,5.30604,453387.73947054,0
+GTN.US,D,20060630,000000,5.40272,5.73136,4.9775,5.59618,915778.73611872,0
+GTN.US,D,20060703,000000,5.55729,5.68292,5.55729,5.61538,259286.49360085,0
+GTN.US,D,20060705,000000,5.60564,5.73136,5.47036,5.68292,278840.95063875,0
+GTN.US,D,20060706,000000,5.73136,5.93436,5.73136,5.84744,398447.9627627,0
+GTN.US,D,20060707,000000,5.77006,5.95366,5.7603,5.77961,251422.86351633,0
+GTN.US,D,20060710,000000,5.77006,5.95366,5.7603,5.92462,197724.28494376,0
+GTN.US,D,20060711,000000,5.89568,5.98271,5.81839,5.95366,114330.39648341,0
+GTN.US,D,20060712,000000,5.94392,5.96331,5.85689,5.94392,139056.85098842,0
+GTN.US,D,20060713,000000,5.90542,5.96331,5.82804,5.93436,312882.48542083,0
+GTN.US,D,20060714,000000,5.89568,5.94392,5.7991,5.85689,127987.63881311,0
+GTN.US,D,20060717,000000,5.83759,5.88593,5.7991,5.7991,46456.563266096,0
+GTN.US,D,20060718,000000,5.85689,6.03095,5.85689,5.99227,162028.15788478,0
+GTN.US,D,20060719,000000,6.0213,6.49486,6.01165,6.48521,354785.61886661,0
+GTN.US,D,20060720,000000,6.50451,6.52391,6.25316,6.44653,275011.72234907,0
+GTN.US,D,20060721,000000,6.44653,6.46591,6.28221,6.35949,191619.86530955,0
+GTN.US,D,20060724,000000,6.42723,6.52391,6.33045,6.51426,83083.081071322,0
+GTN.US,D,20060725,000000,6.49486,6.65928,6.36924,6.46591,111328.97218739,0
+GTN.US,D,20060726,000000,6.46591,6.55285,6.29205,6.52391,84738.689058635,0
+GTN.US,D,20060727,000000,6.52391,6.62049,6.38853,6.5432,149300.2905909,0
+GTN.US,D,20060728,000000,6.55285,6.66874,6.46591,6.64953,137196.06949592,0
+GTN.US,D,20060731,000000,6.66874,6.66874,6.44653,6.49486,299224.2273807,0
+GTN.US,D,20060801,000000,6.42723,6.45617,6.29205,6.32089,240455.22238319,0
+GTN.US,D,20060802,000000,6.34994,6.38853,6.13729,6.14683,175790.01838792,0
+GTN.US,D,20060803,000000,6.09858,6.17587,5.98271,6.08894,229797.37292867,0
+GTN.US,D,20060804,000000,6.18572,6.25316,6.09858,6.2437,327988.13081183,0
+GTN.US,D,20060807,000000,6.18572,6.18572,5.89568,6.01165,94464.116346074,0
+GTN.US,D,20060808,000000,6.0407,6.0407,5.7991,5.80864,152302.73059734,0
+GTN.US,D,20060809,000000,5.89568,5.99227,5.78934,5.78934,207139.92055259,0
+GTN.US,D,20060810,000000,5.75066,6.2437,5.71196,6.05015,238488.80700685,0
+GTN.US,D,20060811,000000,6.03095,6.03095,5.7991,5.85689,118675.60566729,0
+GTN.US,D,20060814,000000,5.93436,5.93436,5.7991,5.84744,111019.18050878,0
+GTN.US,D,20060815,000000,5.92462,5.93436,5.85689,5.90542,80392.464164332,0
+GTN.US,D,20060816,000000,5.94392,6.0407,5.85689,6.0407,96223.326796398,0
+GTN.US,D,20060817,000000,6.01165,6.05015,5.91488,5.96331,88049.905033262,0
+GTN.US,D,20060818,000000,5.98271,5.98271,5.88593,5.89568,71908.235012167,0
+GTN.US,D,20060821,000000,5.86663,5.99227,5.84744,5.96331,75324.069160226,0
+GTN.US,D,20060822,000000,5.93436,6.0792,5.87637,6.06964,88152.491785851,0
+GTN.US,D,20060823,000000,6.10824,6.20492,5.97287,5.99227,98086.13970973,0
+GTN.US,D,20060824,000000,6.0213,6.06964,5.81839,5.87637,78220.875282814,0
+GTN.US,D,20060825,000000,5.84744,5.98271,5.7991,5.7991,150646.10689961,0
+GTN.US,D,20060828,000000,5.7991,5.93436,5.75066,5.84744,633316.77782673,0
+GTN.US,D,20060829,000000,5.91488,6.23396,5.88593,6.17587,208898.11529249,0
+GTN.US,D,20060830,000000,6.16622,6.18572,6.06964,6.13729,135126.05165657,0
+GTN.US,D,20060831,000000,6.18572,6.23396,6.12763,6.17587,220589.95795627,0
+GTN.US,D,20060901,000000,6.15667,6.28221,6.0792,6.18572,113606.19495277,0
+GTN.US,D,20060905,000000,6.263,6.5432,6.263,6.49486,122917.21238816,0
+GTN.US,D,20060906,000000,6.43697,6.47547,6.28221,6.28221,104914.76087458,0
+GTN.US,D,20060907,000000,6.2437,6.29205,6.18572,6.19517,68495.447995374,0
+GTN.US,D,20060908,000000,6.18572,6.35949,6.18572,6.263,64356.428027092,0
+GTN.US,D,20060911,000000,6.27256,6.30151,6.18572,6.23396,79151.266029059,0
+GTN.US,D,20060912,000000,6.263,6.55285,6.21476,6.5432,96430.531722416,0
+GTN.US,D,20060913,000000,6.55285,6.60129,6.42723,6.5432,125505.24254257,0
+GTN.US,D,20060914,000000,6.51426,6.51426,6.23396,6.34994,146610.68939433,0
+GTN.US,D,20060915,000000,6.39818,6.57225,6.31124,6.41748,322918.7200973,0
+GTN.US,D,20060918,000000,6.41748,6.49486,6.35949,6.44653,75425.640202393,0
+GTN.US,D,20060919,000000,6.46591,6.46591,6.22412,6.37889,107087.36546652,0
+GTN.US,D,20060920,000000,6.45617,6.52391,6.33045,6.41748,441386.10512815,0
+GTN.US,D,20060921,000000,6.42723,6.52391,6.29205,6.42723,781168.66535636,0
+GTN.US,D,20060922,000000,6.40792,6.44653,6.17587,6.19517,114330.39648341,0
+GTN.US,D,20060925,000000,6.2437,6.42723,6.19517,6.37889,67977.435680326,0
+GTN.US,D,20060926,000000,6.39818,6.41748,6.30151,6.31124,114536.58569901,0
+GTN.US,D,20060927,000000,6.27256,6.36924,6.21476,6.29205,122090.42410493,0
+GTN.US,D,20060928,000000,6.32089,6.44653,6.28221,6.31124,45525.15680943,0
+GTN.US,D,20060929,000000,6.33045,6.34029,6.18572,6.19517,90014.288988761,0
+GTN.US,D,20061002,000000,6.20492,6.22412,5.99227,5.99227,271391.73040625,0
+GTN.US,D,20061003,000000,5.97287,6.263,5.89568,6.03095,159441.14344081,0
+GTN.US,D,20061004,000000,6.0407,6.11798,6.03095,6.08894,153543.92873262,0
+GTN.US,D,20061005,000000,6.10824,6.23396,6.10824,6.21476,149300.2905909,0
+GTN.US,D,20061006,000000,6.20492,6.23396,6.14683,6.18572,226279.96773844,0
+GTN.US,D,20061009,000000,6.18572,6.19517,6.09858,6.15667,102120.54150458,0
+GTN.US,D,20061010,000000,6.15667,6.17587,6.00191,6.01165,157062.34963326,0
+GTN.US,D,20061011,000000,6.0213,6.10824,5.99227,6.05015,113813.39987879,0
+GTN.US,D,20061012,000000,6.09858,6.29205,6.06,6.28221,99016.530455975,0
+GTN.US,D,20061013,000000,6.28221,6.34994,6.19517,6.29205,82462.482003685,0
+GTN.US,D,20061016,000000,6.31124,6.44653,6.19517,6.43697,75324.069160226,0
+GTN.US,D,20061017,000000,6.38853,6.41748,6.33045,6.35949,61044.196342043,0
+GTN.US,D,20061018,000000,6.37889,6.42723,6.05015,6.13729,94464.116346074,0
+GTN.US,D,20061019,000000,6.14683,6.23396,6.0792,6.08894,148990.4989123,0
+GTN.US,D,20061020,000000,6.11798,6.16622,6.0792,6.11798,63839.431422465,0
+GTN.US,D,20061023,000000,6.11798,6.21476,6.10824,6.15667,71908.235012167,0
+GTN.US,D,20061024,000000,6.11798,6.15667,6.09858,6.12763,64149.223101073,0
+GTN.US,D,20061025,000000,6.14683,6.21476,6.13729,6.19517,154371.73272628,0
+GTN.US,D,20061026,000000,6.22412,6.36924,6.18572,6.32089,82358.879540674,0
+GTN.US,D,20061027,000000,6.28221,6.40792,6.25316,6.263,52250.175511271,0
+GTN.US,D,20061030,000000,6.22412,6.33045,6.14683,6.31124,113709.79741578,0
+GTN.US,D,20061031,000000,6.34994,6.36924,6.17587,6.23396,111226.3854348,0
+GTN.US,D,20061101,000000,6.2437,6.35949,6.08894,6.08894,197000.08341312,0
+GTN.US,D,20061102,000000,6.05015,6.15667,6.0407,6.10824,139990.28886592,0
+GTN.US,D,20061103,000000,6.14683,6.20492,6.08894,6.14683,57009.794547192,0
+GTN.US,D,20061106,000000,6.22412,6.42723,6.22412,6.32089,86289.678872518,0
+GTN.US,D,20061107,000000,6.30151,6.37889,6.20492,6.263,73462.271957315,0
+GTN.US,D,20061108,000000,6.16622,6.20492,5.7991,5.87637,266218.71722871,0
+GTN.US,D,20061109,000000,5.86663,5.89568,5.65387,5.78934,295394.99909103,0
+GTN.US,D,20061110,000000,5.78934,5.87637,5.70232,5.78934,186031.42656955,0
+GTN.US,D,20061113,000000,5.7991,5.81839,5.7603,5.7991,194516.67143215,0
+GTN.US,D,20061114,000000,5.80864,5.97287,5.7991,5.97287,206001.30916991,0
+GTN.US,D,20061115,000000,6.0407,6.06964,5.93436,5.97287,139162.48487227,0
+GTN.US,D,20061116,000000,5.97287,6.09858,5.97287,6.06964,103154.53471384,0
+GTN.US,D,20061117,000000,6.06964,6.06964,5.88593,5.89568,109569.76173707,0
+GTN.US,D,20061120,000000,5.87637,5.89568,5.77006,5.7991,113915.98663137,0
+GTN.US,D,20061121,000000,5.78934,5.82804,5.71196,5.77006,175995.19189309,0
+GTN.US,D,20061122,000000,5.78934,5.7991,5.72171,5.7991,161407.55881715,0
+GTN.US,D,20061124,000000,5.78934,5.78934,5.70232,5.75066,21107.478272612,0
+GTN.US,D,20061127,000000,5.75066,5.7991,5.55729,5.62503,242836.04761157,0
+GTN.US,D,20061128,000000,5.63468,5.81839,5.61538,5.7991,120020.40626558,0
+GTN.US,D,20061129,000000,5.7991,5.91488,5.7603,5.90542,95603.743439182,0
+GTN.US,D,20061130,000000,6.00191,6.11798,5.93436,6.06964,177962.62297987,0
+GTN.US,D,20061201,000000,6.10824,6.10824,5.90542,5.94392,122400.21578353,0
+GTN.US,D,20061204,000000,5.98271,6.10824,5.95366,6.08894,146404.50017873,0
+GTN.US,D,20061205,000000,6.13729,6.14683,6.0407,6.10824,103778.18091274,0
+GTN.US,D,20061206,000000,6.0792,6.19517,5.99227,6.17587,158820.54437317,0
+GTN.US,D,20061207,000000,6.19517,6.32089,6.18572,6.28221,140714.49039657,0
+GTN.US,D,20061208,000000,6.28221,6.33045,6.27256,6.31124,213244.3401868,0
+GTN.US,D,20061211,000000,6.34994,6.44653,6.32089,6.40792,203414.29472593,0
+GTN.US,D,20061212,000000,6.41748,6.51426,6.35949,6.41748,317227.69460471,0
+GTN.US,D,20061213,000000,6.45617,6.47547,6.34994,6.40792,466942.39504766,0
+GTN.US,D,20061214,000000,6.42723,6.67858,6.39818,6.62049,326020.69972506,0
+GTN.US,D,20061215,000000,6.62049,6.62049,6.41748,6.45617,237869.22364964,0
+GTN.US,D,20061218,000000,6.47547,6.55285,6.38853,6.5432,195344.4754258,0
+GTN.US,D,20061219,000000,6.50451,6.63979,6.42723,6.62049,123125.4330246,0
+GTN.US,D,20061220,000000,6.63023,6.64953,6.49486,6.62049,98086.13970973,0
+GTN.US,D,20061221,000000,6.63023,6.66874,6.49486,6.63979,227832.98897317,0
+GTN.US,D,20061222,000000,6.64953,6.8235,6.53356,6.81376,171960.79009824,0
+GTN.US,D,20061226,000000,6.8235,7.00711,6.81376,6.98782,168754.19229705,0
+GTN.US,D,20061227,000000,7.02642,7.10369,6.99746,7.0845,176099.81006652,0
+GTN.US,D,20061228,000000,7.05546,7.17144,7.00711,7.09405,223692.95329447,0
+GTN.US,D,20061229,000000,7.09405,7.11345,7.03606,7.0845,234558.00767502,0
+GTN.US,D,20070103,000000,7.17144,7.55797,7.14249,7.45183,269115.52335131,0
+GTN.US,D,20070104,000000,7.48078,7.48078,7.22952,7.28742,265079.09013561,0
+GTN.US,D,20070105,000000,7.15213,7.326,7.15213,7.25837,216347.33552498,0
+GTN.US,D,20070108,000000,7.29705,7.31646,7.20048,7.25837,179617.21525675,0
+GTN.US,D,20070109,000000,7.25837,7.3068,7.20048,7.25837,179720.81771975,0
+GTN.US,D,20070110,000000,7.29705,7.39374,7.16168,7.28742,243145.83929018,0
+GTN.US,D,20070111,000000,7.3068,7.39374,7.23907,7.35505,188929.24840257,0
+GTN.US,D,20070112,000000,7.33576,7.53876,7.27776,7.52911,199378.87722066,0
+GTN.US,D,20070116,000000,7.71253,7.99292,7.31646,7.98328,585102.01982074,0
+GTN.US,D,20070117,000000,7.98328,8.13794,7.91554,8.03162,370927.28888771,0
+GTN.US,D,20070118,000000,8.08961,8.10891,7.98328,8.06057,297155.22525179,0
+GTN.US,D,20070119,000000,8.06057,8.21533,7.99292,8.20559,339160.94545014,0
+GTN.US,D,20070122,000000,8.21533,8.37001,8.01233,8.31192,306984.25500222,0
+GTN.US,D,20070123,000000,8.29272,8.68879,8.21533,8.62116,412829.40662305,0
+GTN.US,D,20070124,000000,8.64055,8.79503,8.52457,8.74678,315777.26012258,0
+GTN.US,D,20070125,000000,8.74678,8.83391,8.47613,8.49553,465701.19691238,0
+GTN.US,D,20070126,000000,8.51483,8.7082,8.39886,8.66949,275427.14791152,0
+GTN.US,D,20070129,000000,8.65985,8.72749,8.61151,8.65985,251216.67430073,0
+GTN.US,D,20070130,000000,8.68879,8.71774,8.61151,8.65985,245422.04634514,0
+GTN.US,D,20070131,000000,8.66949,8.68879,8.59221,8.64055,184791.24414471,0
+GTN.US,D,20070201,000000,8.63081,8.71774,8.48589,8.56318,319710.09087526,0
+GTN.US,D,20070202,000000,8.55352,8.69844,8.55352,8.68879,211277.92481046,0
+GTN.US,D,20070205,000000,8.69844,8.72749,8.53413,8.59221,435386.30366737,0
+GTN.US,D,20070206,000000,8.63081,8.66949,8.50517,8.60186,165236.78710682,0
+GTN.US,D,20070207,000000,8.60186,8.63081,8.50517,8.60186,262804.91450151,0
+GTN.US,D,20070208,000000,8.60186,8.72749,8.57282,8.65985,270462.35537043,0
+GTN.US,D,20070209,000000,8.64055,8.66949,8.35052,8.39886,225660.38438123,0
+GTN.US,D,20070212,000000,8.39886,8.69844,8.39886,8.66949,420692.02099715,0
+GTN.US,D,20070213,000000,8.66949,8.69844,8.43754,8.53413,249767.25552902,0
+GTN.US,D,20070214,000000,8.50517,8.68879,8.49553,8.62116,436522.88362922,0
+GTN.US,D,20070215,000000,8.60186,8.92075,8.53413,8.78547,347232.79617111,0
+GTN.US,D,20070216,000000,8.78547,8.79503,8.50517,8.78547,306880.65253921,0
+GTN.US,D,20070220,000000,8.76608,8.76608,8.51483,8.76608,255561.88348461,0
+GTN.US,D,20070221,000000,8.7082,8.78547,8.69844,8.78547,173099.40148092,0
+GTN.US,D,20070222,000000,8.78547,8.78547,8.63081,8.74678,165649.16553802,0
+GTN.US,D,20070223,000000,8.73713,9.07532,8.68879,9.00788,356751.01853253,0
+GTN.US,D,20070226,000000,9.04638,9.15261,8.79503,8.80487,479876.45155712,0
+GTN.US,D,20070227,000000,8.75653,8.75653,7.71253,8.27323,535541.44550604,0
+GTN.US,D,20070228,000000,8.36015,8.59221,8.08961,8.41825,327573.72095978,0
+GTN.US,D,20070301,000000,8.22478,8.46659,7.78027,8.37945,236523.40734092,0
+GTN.US,D,20070302,000000,8.31192,8.45684,7.81906,8.22478,269736.12241895,0
+GTN.US,D,20070305,000000,8.09926,8.18629,7.8285,7.83836,215726.73645735,0
+GTN.US,D,20070306,000000,7.91554,8.29272,7.79002,8.06057,308846.05220514,0
+GTN.US,D,20070307,000000,8.06057,8.18629,8.02187,8.04137,177029.18510235,0
+GTN.US,D,20070308,000000,8.09926,8.09926,7.80932,7.99292,143403.07588272,0
+GTN.US,D,20070309,000000,8.06057,8.07031,7.8481,8.01233,101603.54489995,0
+GTN.US,D,20070312,000000,8.01233,8.66949,7.8481,8.60186,365235.2476847,0
+GTN.US,D,20070313,000000,8.53413,8.65985,8.28287,8.35052,211898.52387809,0
+GTN.US,D,20070314,000000,8.37945,8.47613,8.16689,8.32157,170615.98949996,0
+GTN.US,D,20070315,000000,7.8866,8.22478,7.53876,8.11866,738333.10974349,0
+GTN.US,D,20070316,000000,8.1282,8.55352,7.95434,8.23463,594620.24218216,0
+GTN.US,D,20070319,000000,8.31192,8.55352,8.31192,8.47613,391722.94406086,0
+GTN.US,D,20070320,000000,8.66949,9.30659,8.59221,9.2107,736367.71007756,0
+GTN.US,D,20070321,000000,9.18166,9.3954,9.11411,9.27745,1040662.3638832,0
+GTN.US,D,20070322,000000,9.26967,9.62675,8.99804,9.58737,448009.55278783,0
+GTN.US,D,20070323,000000,9.58737,9.7705,9.27745,9.53914,329540.13633613,0
+GTN.US,D,20070326,000000,9.68485,9.76164,9.58737,9.59723,351578.00535499,0
+GTN.US,D,20070327,000000,9.60707,9.95566,9.60707,9.92607,255043.87116957,0
+GTN.US,D,20070328,000000,9.89749,10.1486,9.83844,10.1289,559544.71419082,0
+GTN.US,D,20070329,000000,10.2253,10.3317,10.0806,10.1486,237041.41965598,0
+GTN.US,D,20070330,000000,10.1968,10.3898,9.80988,10.0708,416555.03244972,0
+GTN.US,D,20070402,000000,10.1486,10.3415,9.82958,9.95566,456595.35298216,0
+GTN.US,D,20070403,000000,10.0038,10.1968,9.90738,10.0904,483186.65182134,0
+GTN.US,D,20070404,000000,10.1683,10.4775,10.1092,10.245,667976.88025562,0
+GTN.US,D,20070405,000000,10.2638,10.3898,10.245,10.312,137298.65624852,0
+GTN.US,D,20070409,000000,10.3415,10.4282,10.2166,10.245,436110.50519802,0
+GTN.US,D,20070410,000000,10.2253,10.3317,10.1968,10.2352,206104.91163292,0
+GTN.US,D,20070411,000000,10.2549,10.4675,10.2166,10.4282,384997.92535901,0
+GTN.US,D,20070412,000000,10.4675,10.632,10.2736,10.5541,182514.02137934,0
+GTN.US,D,20070413,000000,10.5246,10.632,10.4577,10.632,122090.42410493,0
+GTN.US,D,20070416,000000,10.632,10.9026,10.632,10.8633,208898.11529249,0
+GTN.US,D,20070417,000000,10.8053,10.9499,10.5641,10.632,330987.52368701,0
+GTN.US,D,20070418,000000,10.5641,10.7186,10.5345,10.632,310398.05772944,0
+GTN.US,D,20070419,000000,10.5345,10.7088,10.4577,10.6417,141644.88114281,0
+GTN.US,D,20070420,000000,10.825,10.9225,10.5827,10.6989,410656.80203111,0
+GTN.US,D,20070423,000000,10.6605,10.7855,10.4577,10.6417,288670.99609961,0
+GTN.US,D,20070424,000000,10.689,10.7757,10.6123,10.6517,325609.33700429,0
+GTN.US,D,20070425,000000,10.7383,10.825,10.632,10.7186,207760.51962023,0
+GTN.US,D,20070426,000000,10.6703,10.7284,10.5345,10.5827,183445.42783601,0
+GTN.US,D,20070427,000000,10.5345,10.5444,10.1092,10.438,481434.55134397,0
+GTN.US,D,20070430,000000,10.4282,10.5728,10.2922,10.312,216554.540451,0
+GTN.US,D,20070501,000000,10.2835,10.2922,9.85813,10.187,263218.30864312,0
+GTN.US,D,20070502,000000,10.2166,10.5827,10.2166,10.5059,169891.78796931,0
+GTN.US,D,20070503,000000,10.4961,10.5827,10.2638,10.4577,210759.91249541,0
+GTN.US,D,20070504,000000,10.5246,10.5246,10.312,10.3898,170615.98949996,0
+GTN.US,D,20070507,000000,9.44364,9.95566,9.34607,9.62675,594980.81938185,0
+GTN.US,D,20070508,000000,9.52929,9.66516,9.33623,9.58737,456803.5736186,0
+GTN.US,D,20070509,000000,9.50074,9.50074,9.24004,9.30659,448319.34446643,0
+GTN.US,D,20070510,000000,9.26967,9.26967,8.94015,8.99804,299326.8141333,0
+GTN.US,D,20070511,000000,9.07532,9.09483,8.88215,8.96909,165131.15322297,0
+GTN.US,D,20070514,000000,9.02708,9.09483,8.79503,8.95944,319400.29919666,0
+GTN.US,D,20070515,000000,8.98849,9.14316,8.87242,8.88215,229487.58125006,0
+GTN.US,D,20070516,000000,8.9304,9.18166,8.9112,9.16246,202276.69905366,0
+GTN.US,D,20070517,000000,9.16246,9.80988,8.9304,9.42395,534401.81841293,0
+GTN.US,D,20070518,000000,9.43379,9.99399,9.4141,9.87781,844718.61930864,0
+GTN.US,D,20070521,000000,9.87781,10.1289,9.87781,9.95566,579513.58108074,0
+GTN.US,D,20070522,000000,10.0511,10.3415,10.0511,10.2922,316865.08598418,0
+GTN.US,D,20070523,000000,10.3415,10.4961,9.84828,9.88766,204862.69778722,0
+GTN.US,D,20070524,000000,10.1004,10.1092,9.83844,9.95566,316400.90632148,0
+GTN.US,D,20070525,000000,10.0127,10.0127,9.85813,9.97433,144439.10051282,0
+GTN.US,D,20070529,000000,9.97433,9.97433,9.20114,9.74195,160993.14896511,0
+GTN.US,D,20070530,000000,9.66516,9.90738,9.66516,9.85813,118468.40074127,0
+GTN.US,D,20070531,000000,9.85813,9.9644,9.74195,9.92607,222555.3576222,0
+GTN.US,D,20070601,000000,10.0038,10.0904,9.85813,9.9644,125917.62097377,0
+GTN.US,D,20070604,000000,9.90738,10.2166,9.80003,10.0806,268098.79721921,0
+GTN.US,D,20070605,000000,10.0216,10.0216,9.72324,9.91618,315055.09001277,0
+GTN.US,D,20070606,000000,9.87781,9.92607,9.75179,9.83844,264769.29845699,0
+GTN.US,D,20070607,000000,9.78035,9.80003,9.56769,9.58737,245317.4281717,0
+GTN.US,D,20070608,000000,9.54899,9.59723,9.32638,9.36586,274701.93067046,0
+GTN.US,D,20070611,000000,9.31644,9.51058,9.24004,9.27745,483601.06167337,0
+GTN.US,D,20070612,000000,9.27745,9.27745,9.02708,9.12376,327988.13081183,0
+GTN.US,D,20070613,000000,9.1722,9.32638,9.07532,9.29684,195336.34974244,0
+GTN.US,D,20070614,000000,9.27745,9.38554,9.06578,9.11411,137093.48274334,0
+GTN.US,D,20070615,000000,9.4712,9.4712,9.20114,9.22074,291464.19975919,0
+GTN.US,D,20070618,000000,9.22074,9.25992,9.16246,9.24004,215003.55063712,0
+GTN.US,D,20070619,000000,9.24004,9.52043,9.24004,9.45151,176409.60174513,0
+GTN.US,D,20070620,000000,9.46136,9.50074,9.09483,9.22074,271081.93872764,0
+GTN.US,D,20070621,000000,9.16246,9.24004,9.10437,9.20114,108950.17837985,0
+GTN.US,D,20070622,000000,9.20114,9.46136,9.07532,9.46136,443558.70972009,0
+GTN.US,D,20070625,000000,9.4141,9.50074,9.24988,9.30659,188101.44440891,0
+GTN.US,D,20070626,000000,9.36586,9.36586,9.18166,9.22074,142680.90577291,0
+GTN.US,D,20070627,000000,9.16246,9.23039,8.9498,9.09483,222349.16840661,0
+GTN.US,D,20070628,000000,9.10437,9.14316,9.02708,9.08517,166064.59110048,0
+GTN.US,D,20070629,000000,9.12376,9.23039,8.9304,8.95944,216244.7487724,0
+GTN.US,D,20070702,000000,9.00788,9.07532,8.81451,9.05612,409208.39896982,0
+GTN.US,D,20070703,000000,9.04638,9.08517,8.87242,8.98849,140196.47808152,0
+GTN.US,D,20070705,000000,8.98849,8.99804,8.86286,8.9304,139990.28886592,0
+GTN.US,D,20070706,000000,8.94015,9.04638,8.90146,8.96909,129332.43941139,0
+GTN.US,D,20070709,000000,8.9498,9.03682,8.92075,9.01744,137093.48274334,0
+GTN.US,D,20070710,000000,8.90146,8.98849,8.84337,8.87242,250801.24873827,0
+GTN.US,D,20070711,000000,8.8918,8.9112,8.79503,8.85312,171236.5885676,0
+GTN.US,D,20070712,000000,8.94015,9.02708,8.81451,9.01744,164097.16001372,0
+GTN.US,D,20070713,000000,9.01744,9.01744,8.84337,8.98849,86913.32507142,0
+GTN.US,D,20070716,000000,8.9498,9.00788,8.77583,8.79503,121158.00193785,0
+GTN.US,D,20070717,000000,8.83391,8.9304,8.79503,8.80487,85256.701373684,0
+GTN.US,D,20070718,000000,8.79503,8.92075,8.68879,8.87242,198965.48307904,0
+GTN.US,D,20070719,000000,8.94015,8.98849,8.85312,8.94015,78633.253714009,0
+GTN.US,D,20070720,000000,8.92075,8.99804,8.60186,8.68879,297774.808609,0
+GTN.US,D,20070723,000000,8.68879,9.00788,8.61151,8.94015,213139.72201337,0
+GTN.US,D,20070724,000000,8.81451,8.96909,8.69844,8.81451,365235.2476847,0
+GTN.US,D,20070725,000000,8.86286,8.96909,8.61151,8.94015,372789.0860906,0
+GTN.US,D,20070726,000000,8.77583,8.8918,8.49553,8.50517,772131.8897348,0
+GTN.US,D,20070727,000000,8.46659,8.47613,7.87705,7.89634,433522.47504363,0
+GTN.US,D,20070730,000000,7.89634,8.07986,7.6258,8.03162,263528.10032173,0
+GTN.US,D,20070731,000000,8.07986,8.3892,7.76107,7.78027,255663.45452678,0
+GTN.US,D,20070801,000000,7.75131,7.95434,7.42279,7.67404,311433.06664911,0
+GTN.US,D,20070802,000000,7.66429,7.83836,7.53876,7.81906,240661.4115988,0
+GTN.US,D,20070803,000000,7.91554,8.00257,7.27776,7.36471,408898.60729121,0
+GTN.US,D,20070806,000000,6.7655,7.20048,6.31124,6.91053,545577.68018251,0
+GTN.US,D,20070807,000000,6.7655,7.36471,6.57225,7.28742,499639.12923146,0
+GTN.US,D,20070808,000000,7.27776,8.59221,6.96842,8.54387,653803.65703172,0
+GTN.US,D,20070809,000000,8.34097,9.38554,8.19594,8.7082,1209932.5370745,0
+GTN.US,D,20070810,000000,8.69844,8.87242,7.8285,8.46659,461045.18033947,0
+GTN.US,D,20070813,000000,8.64055,8.69844,7.85755,8.1476,459285.96988915,0
+GTN.US,D,20070814,000000,8.1476,8.25383,7.83836,8.13794,321158.49393656,0
+GTN.US,D,20070815,000000,8.11866,8.48589,7.99292,8.1282,445213.30199698,0
+GTN.US,D,20070816,000000,7.97362,8.51483,7.8481,8.42789,313294.86385203,0
+GTN.US,D,20070817,000000,9.23039,9.42395,8.46659,8.79503,383652.10905032,0
+GTN.US,D,20070820,000000,8.81451,8.81451,8.1476,8.25383,297983.02924543,0
+GTN.US,D,20070821,000000,8.35052,8.41825,7.97362,8.20559,76669.885468931,0
+GTN.US,D,20070822,000000,8.29272,8.65021,8.27323,8.61151,195861.47203043,0
+GTN.US,D,20070823,000000,8.63081,8.63081,8.21533,8.25383,106672.95561448,0
+GTN.US,D,20070824,000000,8.24428,8.49553,8.00257,8.45684,571546.3485332,0
+GTN.US,D,20070827,000000,8.44719,8.54387,8.39886,8.42789,65804.831088386,0
+GTN.US,D,20070828,000000,8.4085,8.45684,8.1476,8.23463,213449.51369198,0
+GTN.US,D,20070829,000000,8.26368,8.45684,8.21533,8.45684,181997.02477471,0
+GTN.US,D,20070830,000000,8.35052,8.50517,8.23463,8.49553,108535.76852782,0
+GTN.US,D,20070831,000000,8.62116,8.71774,8.55352,8.65021,117640.59674761,0
+GTN.US,D,20070904,000000,8.60186,8.65021,8.3892,8.49553,180549.63742384,0
+GTN.US,D,20070905,000000,8.43754,8.46659,8.01233,8.32157,336265.15503798,0
+GTN.US,D,20070906,000000,8.37945,8.48589,8.03162,8.41825,187791.6527303,0
+GTN.US,D,20070907,000000,8.26368,8.52457,8.1282,8.42789,173305.59069653,0
+GTN.US,D,20070910,000000,8.57282,8.57282,8.13794,8.30217,311330.47989653,0
+GTN.US,D,20070911,000000,8.34097,8.57282,8.13794,8.36015,187274.65612568,0
+GTN.US,D,20070912,000000,8.35052,8.36015,8.08961,8.22478,138541.88580464,0
+GTN.US,D,20070913,000000,8.26368,8.34097,8.06057,8.21533,176617.82238158,0
+GTN.US,D,20070914,000000,8.09926,8.35052,7.96399,8.16689,521365.17515086,0
+GTN.US,D,20070917,000000,8.15725,8.15725,7.80932,7.85755,155303.13918294,0
+GTN.US,D,20070918,000000,7.91554,8.77583,7.73203,8.72749,216761.74537702,0
+GTN.US,D,20070919,000000,8.83391,8.98849,8.56318,8.97883,238903.21685889,0
+GTN.US,D,20070920,000000,8.9304,9.01744,8.57282,8.65021,122193.01085752,0
+GTN.US,D,20070921,000000,8.73713,8.87242,8.58256,8.72749,317433.88382031,0
+GTN.US,D,20070924,000000,8.7082,8.74678,8.20559,8.25383,131090.6341513,0
+GTN.US,D,20070925,000000,8.20559,8.24428,7.97362,8.09926,100155.14183866,0
+GTN.US,D,20070926,000000,8.16689,8.31192,7.69333,7.95434,156544.33731821,0
+GTN.US,D,20070927,000000,7.99292,8.4085,7.99292,8.31192,106984.77871394,0
+GTN.US,D,20070928,000000,8.29272,8.51483,8.17655,8.20559,163268.34030963,0
+GTN.US,D,20071001,000000,8.18629,8.83391,8.09926,8.80487,228452.57233039,0
+GTN.US,D,20071002,000000,8.84337,9.09483,8.74678,9.08517,179306.40786772,0
+GTN.US,D,20071003,000000,9.01744,9.06578,8.68879,8.68879,195033.66803678,0
+GTN.US,D,20071004,000000,8.69844,9.02708,8.56318,8.95944,75842.081475276,0
+GTN.US,D,20071005,000000,9.06578,9.50074,8.82407,9.33623,145991.10603712,0
+GTN.US,D,20071008,000000,9.29684,9.35602,8.92075,8.97883,230417.9719963,0
+GTN.US,D,20071009,000000,9.01744,9.4712,8.97883,9.33623,92499.732390575,0
+GTN.US,D,20071010,000000,9.32638,9.3954,9.08517,9.22074,93326.52067381,0
+GTN.US,D,20071011,000000,9.28709,9.70355,8.98849,9.33623,193792.4699015,0
+GTN.US,D,20071012,000000,9.33623,9.52929,8.98849,9.15261,127677.8471345,0
+GTN.US,D,20071015,000000,9.14316,9.52043,8.59221,9.02708,118158.60906266,0
+GTN.US,D,20071016,000000,9.01744,9.15261,8.85312,9.06578,82979.478608312,0
+GTN.US,D,20071017,000000,9.1722,9.37571,9.1722,9.25992,86289.678872518,0
+GTN.US,D,20071018,000000,9.22074,9.50074,9.22074,9.46136,67356.836612689,0
+GTN.US,D,20071019,000000,9.44364,9.44364,8.58256,8.63081,201862.28920162,0
+GTN.US,D,20071022,000000,8.50517,8.98849,8.41825,8.9498,130989.06310913,0
+GTN.US,D,20071023,000000,9.02708,9.12376,8.65021,8.9112,81014.078942391,0
+GTN.US,D,20071024,000000,8.86286,8.8918,8.50517,8.65985,101397.35568436,0
+GTN.US,D,20071025,000000,8.69844,8.78547,8.53413,8.77583,160061.74250844,0
+GTN.US,D,20071026,000000,8.9304,9.31644,8.92075,9.25992,131816.86710279,0
+GTN.US,D,20071029,000000,9.28709,9.57753,9.18166,9.42395,128504.63541774,0
+GTN.US,D,20071030,000000,9.37571,9.37571,8.96909,9.04638,120952.82843267,0
+GTN.US,D,20071031,000000,9.06578,9.34607,8.84337,9.14316,140196.47808152,0
+GTN.US,D,20071101,000000,8.84337,8.84337,8.42789,8.66949,327678.33913322,0
+GTN.US,D,20071102,000000,8.69844,8.69844,8.26368,8.61151,228452.57233039,0
+GTN.US,D,20071105,000000,8.46659,8.86286,8.25383,8.71774,191102.86870493,0
+GTN.US,D,20071106,000000,8.71774,9.28709,8.52457,8.9304,259390.09606386,0
+GTN.US,D,20071107,000000,8.48589,8.78547,7.95434,8.28287,453286.16842838,0
+GTN.US,D,20071108,000000,8.41825,8.41825,7.81906,8.02187,440224.13240577,0
+GTN.US,D,20071109,000000,7.85755,7.96399,7.24871,7.71253,320228.10319032,0
+GTN.US,D,20071112,000000,7.72238,7.78027,7.13274,7.41304,223098.76269779,0
+GTN.US,D,20071113,000000,7.50007,8.07031,7.49032,8.02187,212726.32787175,0
+GTN.US,D,20071114,000000,8.04137,8.19594,7.87705,7.96399,197724.28494376,0
+GTN.US,D,20071115,000000,7.94458,8.05082,7.81906,7.98328,121780.63242632,0
+GTN.US,D,20071116,000000,8.00257,8.00257,7.26812,7.33576,415312.81860402,0
+GTN.US,D,20071119,000000,7.326,7.42279,6.68822,6.78481,403792.6310015,0
+GTN.US,D,20071120,000000,6.77516,6.92983,6.43697,6.75587,334093.56615646,0
+GTN.US,D,20071121,000000,6.75587,7.17144,6.57225,7.17144,198758.27815302,0
+GTN.US,D,20071123,000000,7.23907,7.72238,7.18108,7.52911,67149.63168667,0
+GTN.US,D,20071126,000000,7.49032,7.49032,7.00711,7.16168,388618.93301226,0
+GTN.US,D,20071127,000000,7.17144,7.326,7.09405,7.21977,296119.20062168,0
+GTN.US,D,20071128,000000,7.21977,7.67404,7.21977,7.63524,482567.06846412,0
+GTN.US,D,20071129,000000,7.6451,7.77062,7.56781,7.73203,447387.93800977,0
+GTN.US,D,20071130,000000,7.8285,8.22478,7.76107,8.22478,321676.5062516,0
+GTN.US,D,20071203,000000,8.23463,8.23463,7.65474,7.87705,319607.50412268,0
+GTN.US,D,20071204,000000,7.74158,7.79966,7.24871,7.27776,390895.1400672,0
+GTN.US,D,20071205,000000,7.43234,7.6451,7.06511,7.50007,503259.12117427,0
+GTN.US,D,20071206,000000,7.50007,7.93494,7.50007,7.81906,484842.25980865,0
+GTN.US,D,20071207,000000,7.86731,8.1282,7.68368,7.94458,139368.67408786,0
+GTN.US,D,20071210,000000,7.94458,8.05082,7.81906,7.89634,119090.01551934,0
+GTN.US,D,20071211,000000,7.89634,8.1282,7.54831,7.74158,337196.56149464,0
+GTN.US,D,20071212,000000,7.94458,8.20559,7.70308,7.79966,148436.93673248,0
+GTN.US,D,20071213,000000,7.73203,8.17655,7.69333,8.10891,194102.26158011,0
+GTN.US,D,20071214,000000,7.94458,8.33121,7.76107,8.08961,136575.47042829,0
+GTN.US,D,20071217,000000,8.00257,8.06057,7.73203,7.73203,142680.90577291,0
+GTN.US,D,20071218,000000,7.80932,8.36015,7.6063,8.34097,179824.42018276,0
+GTN.US,D,20071219,000000,8.34097,8.45684,8.19594,8.41825,169166.57072823,0
+GTN.US,D,20071220,000000,8.55352,8.95944,8.37001,8.95944,202483.90397968,0
+GTN.US,D,20071221,000000,9.14316,9.25992,8.54387,8.60186,724367.09144559,0
+GTN.US,D,20071224,000000,8.48589,9.11411,8.48589,9.01744,77754.664199269,0
+GTN.US,D,20071226,000000,8.82407,9.04638,8.58256,8.74678,162648.75695242,0
+GTN.US,D,20071227,000000,8.7082,8.85312,8.17655,8.21533,145680.29864809,0
+GTN.US,D,20071228,000000,8.1282,8.30217,7.8866,7.92539,181376.42570707,0
+GTN.US,D,20071231,000000,7.86731,8.03162,7.63524,7.75131,222054.61238432,0
+GTN.US,D,20080102,000000,7.75131,7.97362,7.19073,7.20048,503156.53442168,0
+GTN.US,D,20080103,000000,7.28742,7.3068,7.11345,7.11345,153129.51888057,0
+GTN.US,D,20080104,000000,7.03606,7.15213,6.78481,7.11345,385928.31610527,0
+GTN.US,D,20080107,000000,7.16168,7.17144,6.72682,6.95887,332022.53260668,0
+GTN.US,D,20080108,000000,6.97818,7.11345,6.57225,6.61094,233833.80614437,0
+GTN.US,D,20080109,000000,6.5432,6.91053,6.53356,6.85254,214070.11275962,0
+GTN.US,D,20080110,000000,6.78481,7.1231,6.5625,6.99746,198448.48647441,0
+GTN.US,D,20080111,000000,6.95887,7.09405,6.63979,6.63979,161820.95295877,0
+GTN.US,D,20080114,000000,6.63979,6.87174,6.47547,6.71708,212829.93033476,0
+GTN.US,D,20080115,000000,6.64953,6.99746,6.50451,6.85254,209002.73346593,0
+GTN.US,D,20080116,000000,6.85254,7.6063,6.85254,7.13274,261355.49572979,0
+GTN.US,D,20080117,000000,7.19073,7.29705,6.77516,7.00711,239272.93545237,0
+GTN.US,D,20080118,000000,6.89114,7.00711,6.5432,6.84279,203104.50304732,0
+GTN.US,D,20080122,000000,6.57225,7.21977,6.57225,6.71708,154189.92056079,0
+GTN.US,D,20080123,000000,6.5432,7.66429,6.28221,7.61605,389367.51159302,0
+GTN.US,D,20080124,000000,7.53876,7.6451,7.20048,7.55797,337196.56149464,0
+GTN.US,D,20080125,000000,7.69333,7.86731,7.31646,7.61605,210241.90018036,0
+GTN.US,D,20080128,000000,7.58701,7.68368,7.35505,7.59675,208998.67062425,0
+GTN.US,D,20080129,000000,7.6258,7.6451,7.19073,7.39374,88876.693316497,0
+GTN.US,D,20080130,000000,7.3068,7.44198,7.02642,7.02642,185411.84321234,0
+GTN.US,D,20080131,000000,6.95887,7.42279,6.87174,7.29705,242109.81466009,0
+GTN.US,D,20080201,000000,7.43234,7.47102,6.74612,7.38399,390067.33607354,0
+GTN.US,D,20080204,000000,7.33576,7.35505,6.96842,7.14249,159959.15575585,0
+GTN.US,D,20080205,000000,6.95887,7.01676,6.5625,6.59145,203932.30704098,0
+GTN.US,D,20080206,000000,6.67858,6.90079,6.53356,6.5625,184417.46270953,0
+GTN.US,D,20080207,000000,6.5432,6.73657,6.50451,6.67858,140506.26976013,0
+GTN.US,D,20080208,000000,6.67858,6.67858,6.28221,6.31124,237476.14371644,0
+GTN.US,D,20080211,000000,6.33045,6.37889,6.17587,6.25316,200828.29599238,0
+GTN.US,D,20080212,000000,6.30151,6.34994,6.15667,6.22412,165338.35814898,0
+GTN.US,D,20080213,000000,6.31124,6.49486,6.11798,6.18572,197827.88740678,0
+GTN.US,D,20080214,000000,6.21476,6.2437,5.91488,6.00191,305639.45440394,0
+GTN.US,D,20080215,000000,5.94392,5.96331,5.65387,5.73136,360166.85268058,0
+GTN.US,D,20080219,000000,5.7991,6.09858,5.70232,5.87637,178168.81219546,0
+GTN.US,D,20080220,000000,5.87637,5.94392,5.40272,5.48,344542.17926412,0
+GTN.US,D,20080221,000000,5.55729,5.91488,5.47036,5.63468,394101.7378684,0
+GTN.US,D,20080222,000000,5.60564,5.72171,5.31569,5.45106,368632.79904516,0
+GTN.US,D,20080225,000000,5.46071,5.85689,5.30604,5.84744,534816.22826497,0
+GTN.US,D,20080226,000000,5.81839,5.96331,5.58634,5.75066,508123.35838362,0
+GTN.US,D,20080227,000000,5.68292,5.83759,5.63468,5.83759,561407.52710415,0
+GTN.US,D,20080228,000000,5.7991,5.90542,5.64442,5.7991,633938.3926048,0
+GTN.US,D,20080229,000000,5.72171,5.84744,5.57659,5.60564,569115.75349417,0
+GTN.US,D,20080303,000000,5.59618,5.81839,5.45106,5.73136,879876.41984414,0
+GTN.US,D,20080304,000000,5.66362,5.85689,5.37367,5.69267,1246295.9858806,0
+GTN.US,D,20080305,000000,5.69267,5.69267,5.34463,5.40272,418520.43211563,0
+GTN.US,D,20080306,000000,5.41247,5.48,4.87117,4.88082,477393.03957616,0
+GTN.US,D,20080307,000000,4.81308,4.94846,4.53288,4.7939,757993.20066523,0
+GTN.US,D,20080310,000000,4.82293,4.90977,4.74564,4.75509,197517.08001774,0
+GTN.US,D,20080311,000000,4.90021,5.14172,4.77459,4.7939,410966.59370973,0
+GTN.US,D,20080312,000000,4.84213,4.92926,4.73589,4.77459,411402.33348062,0
+GTN.US,D,20080313,000000,4.73589,4.93881,4.61027,4.88082,638282.58607826,0
+GTN.US,D,20080314,000000,4.88082,5.19006,4.56193,4.85188,369580.45686857,0
+GTN.US,D,20080317,000000,4.73589,5.10323,4.66816,4.93881,215434.21185591,0
+GTN.US,D,20080318,000000,5.06433,5.81839,4.94846,5.69267,461355.9877285,0
+GTN.US,D,20080319,000000,5.64442,6.09858,5.48975,5.64442,603018.13594848,0
+GTN.US,D,20080320,000000,5.48,6.08894,5.48,5.77006,1193499.3581624,0
+GTN.US,D,20080324,000000,5.83759,6.39818,5.69267,6.29205,515260.75551666,0
+GTN.US,D,20080325,000000,6.21476,6.30151,5.92462,5.97287,203104.50304732,0
+GTN.US,D,20080326,000000,5.90542,5.96331,5.58634,5.78934,201552.49752302,0
+GTN.US,D,20080327,000000,5.81839,5.87637,5.64442,5.66362,121780.63242632,0
+GTN.US,D,20080328,000000,5.68292,5.68292,5.22885,5.25779,141438.69192722,0
+GTN.US,D,20080331,000000,5.25779,5.51879,5.21911,5.4993,235281.19349524,0
+GTN.US,D,20080401,000000,5.61538,5.84744,5.48,5.7991,405689.97806918,0
+GTN.US,D,20080402,000000,5.73136,5.7991,5.35438,5.66362,272323.13686292,0
+GTN.US,D,20080403,000000,5.61538,5.68292,5.41247,5.57659,162028.15788478,0
+GTN.US,D,20080404,000000,5.55729,5.73136,5.44142,5.48,134285.04342744,0
+GTN.US,D,20080407,000000,5.50905,5.51879,5.19981,5.48975,173823.60301157,0
+GTN.US,D,20080408,000000,5.42201,5.48,5.22885,5.28674,162441.55202639,0
+GTN.US,D,20080409,000000,5.30604,5.46071,5.20945,5.35438,191412.66038353,0
+GTN.US,D,20080410,000000,5.31569,5.42201,5.14172,5.1805,109777.98237351,0
+GTN.US,D,20080411,000000,5.14172,5.1805,4.81308,4.88082,177755.41805384,0
+GTN.US,D,20080414,000000,4.87117,5.2964,4.70685,5.21911,343340.59383529,0
+GTN.US,D,20080415,000000,5.26735,5.30604,4.95811,5.15147,191393.36188553,0
+GTN.US,D,20080416,000000,5.19981,5.26735,5.03529,5.21911,246197.03339687,0
+GTN.US,D,20080417,000000,5.19006,5.44142,5.11267,5.27709,244686.67199985,0
+GTN.US,D,20080418,000000,5.38343,5.44142,5.17077,5.19006,329694.52432023,0
+GTN.US,D,20080421,000000,5.12242,5.23841,4.89047,4.91951,280185.75123702,0
+GTN.US,D,20080422,000000,4.88082,4.88082,4.64877,4.69711,287392.21667873,0
+GTN.US,D,20080423,000000,4.70685,4.70685,4.54254,4.61982,210681.70279294,0
+GTN.US,D,20080424,000000,4.62957,4.83248,4.51359,4.7939,263144.16178234,0
+GTN.US,D,20080425,000000,4.83248,4.90021,4.59087,4.68756,211654.75337689,0
+GTN.US,D,20080428,000000,4.65861,4.71661,4.52324,4.52324,158846.95284413,0
+GTN.US,D,20080429,000000,4.51359,4.57149,4.33952,4.38796,274367.76194173,0
+GTN.US,D,20080430,000000,4.40737,4.63912,4.37832,4.54254,318610.0764886,0
+GTN.US,D,20080501,000000,4.53288,4.55229,4.42655,4.50384,231508.84498918,0
+GTN.US,D,20080502,000000,4.55229,4.55229,4.36846,4.36846,201589.0630982,0
+GTN.US,D,20080505,000000,4.30093,4.4364,4.1753,4.25259,175707.74584377,0
+GTN.US,D,20080506,000000,4.29118,4.55229,4.214,4.4942,204754.01677211,0
+GTN.US,D,20080507,000000,4.50384,4.52324,4.05922,4.06898,308429.61093226,0
+GTN.US,D,20080508,000000,4.05922,4.05922,3.82727,3.92395,295510.7900791,0
+GTN.US,D,20080509,000000,4.01099,4.10757,3.77903,3.81772,379869.60344003,0
+GTN.US,D,20080512,000000,3.81772,4.15601,3.78878,4.15601,348572.51821728,0
+GTN.US,D,20080513,000000,4.15601,4.15601,3.90466,4.04004,221694.03518463,0
+GTN.US,D,20080514,000000,4.04004,4.05922,3.9144,3.94345,137827.8413782,0
+GTN.US,D,20080515,000000,3.9336,4.04004,3.84667,3.95291,138483.99031059,0
+GTN.US,D,20080516,000000,4.00124,4.00124,3.87562,3.98194,189043.0079698,0
+GTN.US,D,20080519,000000,3.99169,4.02064,3.85632,3.94345,381112.83299616,0
+GTN.US,D,20080520,000000,3.9144,3.99169,3.80798,3.87562,212294.65094254,0
+GTN.US,D,20080521,000000,3.88536,3.88536,3.63411,3.65331,293331.07551421,0
+GTN.US,D,20080522,000000,3.66306,3.86606,3.63411,3.82727,153785.66781297,0
+GTN.US,D,20080523,000000,3.79823,3.9336,3.72104,3.87562,204618.92728602,0
+GTN.US,D,20080527,000000,3.895,4.02064,3.83701,3.97229,161858.53424436,0
+GTN.US,D,20080528,000000,4.00124,4.00124,3.77903,3.84667,315772.18157047,0
+GTN.US,D,20080529,000000,3.82727,3.95291,3.80798,3.90466,156115.70752027,0
+GTN.US,D,20080530,000000,3.895,3.97229,3.76938,3.88536,290227.0644656,0
+GTN.US,D,20080602,000000,3.88536,3.88536,3.66306,3.66306,306533.279575,0
+GTN.US,D,20080603,000000,3.70165,3.70165,3.57602,3.65331,289680.61225874,0
+GTN.US,D,20080604,000000,3.6726,3.6726,3.48899,3.48899,217497.11972231,0
+GTN.US,D,20080605,000000,3.49883,3.69209,3.48899,3.61471,368429.65696083,0
+GTN.US,D,20080606,000000,3.56638,3.895,3.55682,3.6726,210071.26082952,0
+GTN.US,D,20080609,000000,3.6726,3.7114,3.49883,3.51803,159191.27867707,0
+GTN.US,D,20080610,000000,3.49883,3.78878,3.49883,3.76938,239719.8480379,0
+GTN.US,D,20080611,000000,3.75974,3.81772,3.50839,3.50839,291426.6184736,0
+GTN.US,D,20080612,000000,3.53743,3.85632,3.51803,3.55682,238982.44227178,0
+GTN.US,D,20080613,000000,3.60506,3.7114,3.55682,3.57602,185877.03858547,0
+GTN.US,D,20080616,000000,3.54707,3.58577,3.47944,3.49883,148888.92787014,0
+GTN.US,D,20080617,000000,3.49883,3.61471,3.47944,3.49883,244561.73961798,0
+GTN.US,D,20080618,000000,3.55682,3.57602,3.27653,3.29582,259700.90345289,0
+GTN.US,D,20080619,000000,3.30546,3.42145,3.24748,3.30546,268455.31157722,0
+GTN.US,D,20080620,000000,3.29582,3.29582,3.16044,3.19914,345323.26057838,0
+GTN.US,D,20080623,000000,3.17019,3.26678,3.13141,3.14124,207261.80580319,0
+GTN.US,D,20080624,000000,3.13141,3.17019,2.99622,2.99622,173294.41788188,0
+GTN.US,D,20080625,000000,2.99622,3.08316,2.92849,2.99622,219251.25162053,0
+GTN.US,D,20080626,000000,2.92849,2.97674,2.69654,2.69654,253048.00019099,0
+GTN.US,D,20080627,000000,2.69654,2.91884,2.58056,2.86085,737058.3931643,0
+GTN.US,D,20080630,000000,2.96719,3.21853,2.77392,2.77392,268326.31635367,0
+GTN.US,D,20080701,000000,2.70618,2.74488,2.61915,2.68688,228303.26289839,0
+GTN.US,D,20080702,000000,2.67725,2.79312,2.50328,2.58056,345293.80497616,0
+GTN.US,D,20080703,000000,2.53232,2.90919,2.51282,2.8319,276352.46010566,0
+GTN.US,D,20080707,000000,2.80296,2.86085,2.59996,2.65794,288644.58762865,0
+GTN.US,D,20080708,000000,2.65794,2.93814,2.63845,2.79312,304047.83617319,0
+GTN.US,D,20080709,000000,2.78337,2.86085,2.61915,2.6482,140871.92551193,0
+GTN.US,D,20080710,000000,2.63845,2.71583,2.44528,2.48398,180715.19822257,0
+GTN.US,D,20080711,000000,2.43564,2.49362,2.29052,2.40669,214128.00825365,0
+GTN.US,D,20080714,000000,2.43564,2.53232,2.31955,2.36781,211765.46581286,0
+GTN.US,D,20080715,000000,2.29052,2.33896,2.19394,2.20358,287219.54590706,0
+GTN.US,D,20080716,000000,2.30026,2.31001,2.1263,2.1457,397071.67514135,0
+GTN.US,D,20080717,000000,2.17464,2.30026,2.15533,2.22298,374504.6209928,0
+GTN.US,D,20080718,000000,2.22298,2.39684,2.22298,2.24217,186331.06114395,0
+GTN.US,D,20080721,000000,2.24217,2.39684,2.24217,2.36781,85788.933634636,0
+GTN.US,D,20080722,000000,2.3486,2.69654,2.33896,2.69654,261314.86731292,0
+GTN.US,D,20080723,000000,2.69654,2.98648,2.6675,2.8319,282444.69121481,0
+GTN.US,D,20080724,000000,2.8319,2.99622,2.61915,2.72559,304442.94752722,0
+GTN.US,D,20080725,000000,2.76417,2.88025,2.52267,2.71583,142424.94674665,0
+GTN.US,D,20080728,000000,2.69654,2.69654,2.48398,2.50328,119241.35637216,0
+GTN.US,D,20080729,000000,2.50328,2.57091,2.44528,2.50328,165913.25024765,0
+GTN.US,D,20080730,000000,2.59996,2.6482,2.38719,2.51282,288787.8027981,0
+GTN.US,D,20080731,000000,2.45494,2.52267,2.37765,2.41623,285187.1093533,0
+GTN.US,D,20080801,000000,2.42589,2.42589,2.17464,2.26167,414825.27760162,0
+GTN.US,D,20080804,000000,2.26167,2.26167,2.0877,2.18438,310142.09870318,0
+GTN.US,D,20080805,000000,2.16489,2.36781,2.16489,2.31001,192393.83665086,0
+GTN.US,D,20080806,000000,2.31001,2.41623,2.24217,2.27122,418471.6780154,0
+GTN.US,D,20080807,000000,2.43564,2.43564,2.33896,2.33896,301280.02527416,0
+GTN.US,D,20080808,000000,2.36781,2.44528,2.3486,2.43564,346413.11786083,0
+GTN.US,D,20080811,000000,2.47423,2.56126,2.39684,2.44528,450609.77146729,0
+GTN.US,D,20080812,000000,2.47423,2.51282,2.33896,2.37765,234381.27406164,0
+GTN.US,D,20080813,000000,2.41623,2.49362,2.28097,2.31955,403504.16924175,0
+GTN.US,D,20080814,000000,2.27122,2.36781,2.27122,2.3293,235150.16685084,0
+GTN.US,D,20080815,000000,2.37765,2.37765,2.30026,2.31001,226975.72937728,0
+GTN.US,D,20080818,000000,2.36781,2.39684,2.27122,2.29052,246731.29707866,0
+GTN.US,D,20080819,000000,2.27122,2.29052,2.1263,2.13594,147266.83832673,0
+GTN.US,D,20080820,000000,2.1457,2.16489,2.02972,2.02972,192535.02039948,0
+GTN.US,D,20080821,000000,2.02972,2.31955,2.02972,2.31001,160821.49390384,0
+GTN.US,D,20080822,000000,2.36781,2.50328,2.31001,2.31955,184386.99139689,0
+GTN.US,D,20080825,000000,2.31001,2.41623,2.25202,2.27122,89457.679677689,0
+GTN.US,D,20080826,000000,2.26167,2.27122,2.22298,2.27122,77927.334970952,0
+GTN.US,D,20080827,000000,2.25202,2.44528,2.22298,2.42589,123161.99859979,0
+GTN.US,D,20080828,000000,2.40669,2.49362,2.3293,2.45494,142032.8825239,0
+GTN.US,D,20080829,000000,2.42589,2.44528,2.35825,2.37765,189140.51617028,0
+GTN.US,D,20080902,000000,2.43564,2.46457,2.23262,2.29052,178713.23298147,0
+GTN.US,D,20080903,000000,2.27122,2.31001,2.1263,2.29052,206174.99565201,0
+GTN.US,D,20080904,000000,2.26167,2.26167,2.05866,2.06831,159942.9043891,0
+GTN.US,D,20080905,000000,2.04891,2.10699,1.98128,2.04891,136058.47382366,0
+GTN.US,D,20080908,000000,2.1263,2.1263,1.99092,2.05866,235688.49337432,0
+GTN.US,D,20080909,000000,2.06831,2.0877,1.97163,1.97163,158999.30940738,0
+GTN.US,D,20080910,000000,2.01996,2.01996,1.87494,1.93293,213822.27941673,0
+GTN.US,D,20080911,000000,1.86549,1.89434,1.73967,1.78811,188140.04140494,0
+GTN.US,D,20080912,000000,1.77836,1.93293,1.75907,1.78811,170011.64179907,0
+GTN.US,D,20080915,000000,1.70107,1.80741,1.67203,1.68168,282005.90431265,0
+GTN.US,D,20080916,000000,1.66239,1.68168,1.60439,1.65263,598226.01417908,0
+GTN.US,D,20080917,000000,1.65263,1.66239,1.61415,1.62359,401466.65413589,0
+GTN.US,D,20080918,000000,1.71072,1.83646,1.65263,1.71072,354951.17966533,0
+GTN.US,D,20080919,000000,1.77836,1.98128,1.72037,1.78811,1001488.4443405,0
+GTN.US,D,20080922,000000,1.81705,1.87494,1.65263,1.69144,154366.65417417,0
+GTN.US,D,20080923,000000,1.70107,1.83646,1.59465,1.63343,133804.61239799,0
+GTN.US,D,20080924,000000,1.69144,1.96197,1.59465,1.69144,560772.70809061,0
+GTN.US,D,20080925,000000,1.68168,1.73967,1.61415,1.63343,447610.37859211,0
+GTN.US,D,20080926,000000,1.68168,1.79765,1.55615,1.77836,284979.90442728,0
+GTN.US,D,20080929,000000,1.73967,1.73967,1.5656,1.5656,155676.92061811,0
+GTN.US,D,20080930,000000,1.5851,1.71072,1.5656,1.66239,179184.52261712,0
+GTN.US,D,20081001,000000,1.62359,1.69144,1.5851,1.64319,93805.935992836,0
+GTN.US,D,20081002,000000,1.63343,1.64319,1.48831,1.51736,230619.08265979,0
+GTN.US,D,20081003,000000,1.54631,1.54631,1.27576,1.30481,245341.80522182,0
+GTN.US,D,20081006,000000,1.19847,1.31445,1.17897,1.29515,137744.55312363,0
+GTN.US,D,20081007,000000,1.32409,1.33375,0.927725,1.07284,156233.52992919,0
+GTN.US,D,20081008,000000,0.985813,0.985813,0.57989,0.869834,918217.45684113,0
+GTN.US,D,20081009,000000,0.821493,1.0438,0.57989,0.589538,308887.69633242,0
+GTN.US,D,20081010,000000,1.00511,1.10169,0.560494,0.715165,473066.11317987,0
+GTN.US,D,20081013,000000,0.57989,0.956769,0.57989,0.802295,234070.46667262,0
+GTN.US,D,20081014,000000,0.908527,0.908527,0.608736,0.657176,135024.4806144,0
+GTN.US,D,20081015,000000,0.850537,0.850537,0.57989,0.57989,120212.37553527,0
+GTN.US,D,20081016,000000,0.773251,0.773251,0.531549,0.57989,195750.75959447,0
+GTN.US,D,20081017,000000,0.560494,0.57989,0.483248,0.483248,471388.15956329,0
+GTN.US,D,20081020,000000,0.589538,0.773251,0.483248,0.57989,293754.62676004,0
+GTN.US,D,20081021,000000,0.57989,0.715165,0.512252,0.512252,297373.60299243,0
+GTN.US,D,20081022,000000,0.531549,0.57989,0.492956,0.492956,148475.53372852,0
+GTN.US,D,20081023,000000,0.502604,0.502604,0.405922,0.463912,204427.97372675,0
+GTN.US,D,20081024,000000,0.425259,0.521901,0.415601,0.463912,194055.53890071,0
+GTN.US,D,20081027,000000,0.483248,0.502604,0.396265,0.396265,169296.58166222,0
+GTN.US,D,20081028,000000,0.434927,0.463912,0.405922,0.444575,258710.58579177,0
+GTN.US,D,20081029,000000,0.531549,0.802295,0.444575,0.463912,294981.60494942,0
+GTN.US,D,20081030,000000,0.560494,0.57989,0.492956,0.57989,265553.42690253,0
+GTN.US,D,20081031,000000,0.57989,0.695867,0.483248,0.531549,398834.94843335,0
+GTN.US,D,20081103,000000,0.492956,0.724911,0.483248,0.550945,239890.48738875,0
+GTN.US,D,20081104,000000,0.618582,0.618582,0.502604,0.531549,181913.73652013,0
+GTN.US,D,20081105,000000,0.531549,0.618582,0.463912,0.473589,241157.07828457,0
+GTN.US,D,20081106,000000,0.512252,0.521901,0.434927,0.454254,174866.73761462,0
+GTN.US,D,20081107,000000,0.463912,0.628328,0.415601,0.628328,167258.05084593,0
+GTN.US,D,20081110,000000,0.434927,0.492956,0.376938,0.376938,1100091.5806548,0
+GTN.US,D,20081111,000000,0.425259,0.425259,0.231955,0.231955,962149.9797094,0
+GTN.US,D,20081112,000000,0.241623,0.270618,0.164319,0.173967,1548025.9708715,0
+GTN.US,D,20081113,000000,0.173967,0.386606,0.154631,0.222298,1908579.8092228,0
+GTN.US,D,20081114,000000,0.357602,0.357602,0.183646,0.183646,3017226.7187592,0
+GTN.US,D,20081117,000000,0.202972,0.347944,0.202972,0.21263,1569242.1301592,0
+GTN.US,D,20081118,000000,0.241623,0.251282,0.222298,0.241623,687786.28060936,0
+GTN.US,D,20081119,000000,0.260949,0.260949,0.222298,0.222298,1134877.6311761,0
+GTN.US,D,20081120,000000,0.21263,0.251282,0.173967,0.173967,1036472.5583939,0
+GTN.US,D,20081121,000000,0.193293,0.270618,0.193293,0.270618,1260601.2514592,0
+GTN.US,D,20081124,000000,0.270618,0.338275,0.260949,0.318949,485046.41760341,0
+GTN.US,D,20081125,000000,0.309271,0.357602,0.251282,0.289945,988421.32976575,0
+GTN.US,D,20081126,000000,0.338275,0.425259,0.289945,0.425259,365583.63635933,0
+GTN.US,D,20081128,000000,0.425259,0.570242,0.425259,0.570242,373385.30810813,0
+GTN.US,D,20081201,000000,0.550945,0.570242,0.396265,0.396265,341409.72832371,0
+GTN.US,D,20081202,000000,0.415601,0.521901,0.396265,0.512252,228330.68707978,0
+GTN.US,D,20081203,000000,0.502604,0.531549,0.396265,0.425259,436824.54962446,0
+GTN.US,D,20081204,000000,0.425259,0.473589,0.405922,0.415601,200436.23176961,0
+GTN.US,D,20081205,000000,0.415601,0.473589,0.376938,0.415601,170956.25249121,0
+GTN.US,D,20081208,000000,0.434927,0.483248,0.415601,0.483248,184613.49482091,0
+GTN.US,D,20081209,000000,0.483248,0.512252,0.289945,0.376938,473852.27304624,0
+GTN.US,D,20081210,000000,0.386606,0.502604,0.376938,0.502604,214419.51714466,0
+GTN.US,D,20081211,000000,0.502604,0.502604,0.386606,0.396265,262306.20068446,0
+GTN.US,D,20081212,000000,0.386606,0.444575,0.338275,0.434927,217630.17778755,0
+GTN.US,D,20081215,000000,0.386606,0.444575,0.376938,0.376938,198912.66613711,0
+GTN.US,D,20081216,000000,0.376938,0.502604,0.338275,0.473589,364077.337804,0
+GTN.US,D,20081217,000000,0.415601,0.454254,0.396265,0.405922,232160.93107988,0
+GTN.US,D,20081218,000000,0.444575,0.473589,0.396265,0.405922,405768.18777163,0
+GTN.US,D,20081219,000000,0.425259,0.434927,0.396265,0.396265,380455.66835334,0
+GTN.US,D,20081222,000000,0.396265,0.415601,0.376938,0.415601,365296.19030999,0
+GTN.US,D,20081223,000000,0.425259,0.425259,0.386606,0.396265,196281.97614501,0
+GTN.US,D,20081224,000000,0.396265,0.415601,0.386606,0.396265,95826.184021526,0
+GTN.US,D,20081226,000000,0.386606,0.425259,0.386606,0.396265,142321.34428364,0
+GTN.US,D,20081229,000000,0.396265,0.405922,0.347944,0.36726,710936.35253993,0
+GTN.US,D,20081230,000000,0.36726,0.396265,0.357602,0.357602,645108.16011185,0
+GTN.US,D,20081231,000000,0.36726,0.396265,0.36726,0.386606,634732.67815455,0
+GTN.US,D,20090102,000000,0.386606,0.425259,0.36726,0.415601,308686.58566893,0
+GTN.US,D,20090105,000000,0.425259,0.425259,0.396265,0.415601,303552.16948742,0
+GTN.US,D,20090106,000000,0.425259,0.425259,0.386606,0.405922,180925.45027985,0
+GTN.US,D,20090107,000000,0.396265,0.415601,0.396265,0.396265,150194.11576197,0
+GTN.US,D,20090108,000000,0.386606,0.434927,0.386606,0.425259,229906.05394379,0
+GTN.US,D,20090109,000000,0.425259,0.434927,0.386606,0.434927,276092.43823772,0
+GTN.US,D,20090112,000000,0.434927,0.502604,0.425259,0.463912,254931.12731276,0
+GTN.US,D,20090113,000000,0.473589,0.492956,0.444575,0.454254,76400.722207191,0
+GTN.US,D,20090114,000000,0.434927,0.492956,0.396265,0.434927,237263.86023832,0
+GTN.US,D,20090115,000000,0.444575,0.473589,0.434927,0.444575,117190.63703082,0
+GTN.US,D,20090116,000000,0.473589,0.473589,0.434927,0.444575,133340.43273528,0
+GTN.US,D,20090120,000000,0.444575,0.444575,0.396265,0.396265,144946.95572365,0
+GTN.US,D,20090121,000000,0.405922,0.415601,0.386606,0.396265,136209.81467648,0
+GTN.US,D,20090122,000000,0.386606,0.463912,0.328598,0.328598,338583.00622022,0
+GTN.US,D,20090123,000000,0.299622,0.396265,0.299622,0.357602,148571.01050815,0
+GTN.US,D,20090126,000000,0.405922,0.415601,0.36726,0.396265,99717.370646924,0
+GTN.US,D,20090127,000000,0.396265,0.405922,0.386606,0.396265,67323.318168773,0
+GTN.US,D,20090128,000000,0.405922,0.405922,0.347944,0.357602,150851.28040479,0
+GTN.US,D,20090129,000000,0.357602,0.36726,0.338275,0.338275,122677.50472865,0
+GTN.US,D,20090130,000000,0.338275,0.376938,0.309271,0.318949,142280.71586678,0
+GTN.US,D,20090202,000000,0.318949,0.425259,0.309271,0.415601,286953.42977658,0
+GTN.US,D,20090203,000000,0.386606,0.463912,0.386606,0.454254,369658.66657103,0
+GTN.US,D,20090204,000000,0.463912,0.473589,0.405922,0.454254,227713.13514341,0
+GTN.US,D,20090205,000000,0.434927,0.463912,0.434927,0.463912,202448.35411493,0
+GTN.US,D,20090206,000000,0.463912,0.492956,0.425259,0.492956,322680.0281482,0
+GTN.US,D,20090209,000000,0.483248,0.521901,0.463912,0.492956,302024.54101324,0
+GTN.US,D,20090210,000000,0.492956,0.502604,0.396265,0.396265,176963.16392494,0
+GTN.US,D,20090211,000000,0.405922,0.531549,0.405922,0.463912,101323.20882357,0
+GTN.US,D,20090212,000000,0.454254,0.512252,0.444575,0.502604,281431.01221399,0
+GTN.US,D,20090213,000000,0.492956,0.512252,0.444575,0.454254,45059.961436308,0
+GTN.US,D,20090217,000000,0.444575,0.454254,0.425259,0.425259,41752.808303368,0
+GTN.US,D,20090218,000000,0.425259,0.454254,0.415601,0.415601,77345.332899339,0
+GTN.US,D,20090219,000000,0.425259,0.444575,0.405922,0.415601,48278.747762562,0
+GTN.US,D,20090220,000000,0.396265,0.425259,0.338275,0.347944,245957.32573735,0
+GTN.US,D,20090223,000000,0.347944,0.357602,0.299622,0.309271,349072.24774475,0
+GTN.US,D,20090224,000000,0.309271,0.396265,0.309271,0.396265,179221.0881923,0
+GTN.US,D,20090225,000000,0.396265,0.415601,0.338275,0.347944,58929.487244138,0
+GTN.US,D,20090226,000000,0.347944,0.376938,0.338275,0.338275,97534.608950766,0
+GTN.US,D,20090227,000000,0.338275,0.357602,0.318949,0.318949,78539.808355216,0
+GTN.US,D,20090302,000000,0.328598,0.338275,0.280296,0.280296,386136.53674171,0
+GTN.US,D,20090303,000000,0.299622,0.318949,0.270618,0.280296,542276.6213121,0
+GTN.US,D,20090304,000000,0.338275,0.376938,0.270618,0.376938,319657.27393334,0
+GTN.US,D,20090305,000000,0.36726,0.376938,0.309271,0.309271,87017.943244851,0
+GTN.US,D,20090306,000000,0.318949,0.376938,0.309271,0.36726,287739.58964294,0
+GTN.US,D,20090309,000000,0.338275,0.376938,0.338275,0.347944,90893.894213923,0
+GTN.US,D,20090310,000000,0.36726,0.405922,0.347944,0.386606,118158.60906266,0
+GTN.US,D,20090311,000000,0.386606,0.396265,0.338275,0.376938,96365.52625543,0
+GTN.US,D,20090312,000000,0.376938,0.396265,0.36726,0.396265,96959.716852104,0
+GTN.US,D,20090313,000000,0.454254,0.454254,0.36726,0.396265,97096.837759029,0
+GTN.US,D,20090316,000000,0.415601,0.425259,0.347944,0.386606,404783.96437304,0
+GTN.US,D,20090317,000000,0.396265,0.405922,0.376938,0.405922,82641.247037899,0
+GTN.US,D,20090318,000000,0.347944,0.396265,0.338275,0.396265,141948.5785589,0
+GTN.US,D,20090319,000000,0.473589,0.473589,0.376938,0.396265,155715.51761414,0
+GTN.US,D,20090320,000000,0.415601,0.425259,0.36726,0.425259,348470.94717511,0
+GTN.US,D,20090323,000000,0.454254,0.454254,0.376938,0.425259,176812.83878253,0
+GTN.US,D,20090324,000000,0.415601,0.415601,0.36726,0.376938,99024.656139348,0
+GTN.US,D,20090325,000000,0.386606,0.415601,0.376938,0.396265,90586.133956159,0
+GTN.US,D,20090326,000000,0.396265,0.425259,0.386606,0.425259,102619.25532162,0
+GTN.US,D,20090327,000000,0.396265,0.425259,0.386606,0.386606,96805.32886801,0
+GTN.US,D,20090330,000000,0.376938,0.405922,0.347944,0.357602,181940.1449911,0
+GTN.US,D,20090331,000000,0.376938,0.386606,0.309271,0.309271,223009.38018068,0
+GTN.US,D,20090401,000000,0.328598,0.357602,0.309271,0.338275,152408.3644812,0
+GTN.US,D,20090402,000000,0.347944,0.425259,0.347944,0.425259,161351.69474395,0
+GTN.US,D,20090403,000000,0.396265,0.454254,0.376938,0.444575,809653.24842151,0
+GTN.US,D,20090406,000000,0.444575,0.454254,0.405922,0.434927,190258.81334453,0
+GTN.US,D,20090407,000000,0.425259,0.454254,0.396265,0.396265,153928.88298243,0
+GTN.US,D,20090408,000000,0.425259,0.454254,0.425259,0.454254,142001.39550082,0
+GTN.US,D,20090409,000000,0.492956,0.492956,0.454254,0.463912,187624.06051074,0
+GTN.US,D,20090413,000000,0.425259,0.502604,0.415601,0.434927,242689.78531085,0
+GTN.US,D,20090414,000000,0.415601,0.463912,0.405922,0.405922,110585.47215873,0
+GTN.US,D,20090415,000000,0.405922,0.454254,0.405922,0.444575,102676.13510524,0
+GTN.US,D,20090416,000000,0.454254,0.483248,0.434927,0.483248,208978.35641581,0
+GTN.US,D,20090417,000000,0.483248,0.492956,0.454254,0.454254,344815.40536754,0
+GTN.US,D,20090420,000000,0.473589,0.541198,0.444575,0.502604,532266.79510659,0
+GTN.US,D,20090421,000000,0.492956,0.521901,0.463912,0.521901,143116.64554381,0
+GTN.US,D,20090422,000000,0.492956,0.531549,0.483248,0.512252,190575.7149961,0
+GTN.US,D,20090423,000000,0.463912,0.521901,0.463912,0.502604,101286.64324839,0
+GTN.US,D,20090424,000000,0.512252,0.550945,0.512252,0.541198,208267.35912065,0
+GTN.US,D,20090427,000000,0.560494,0.560494,0.521901,0.531549,123733.84356718,0
+GTN.US,D,20090428,000000,0.521901,0.541198,0.502604,0.502604,743262.35241983,0
+GTN.US,D,20090429,000000,0.512252,0.550945,0.502604,0.550945,918704.99784353,0
+GTN.US,D,20090430,000000,0.550945,0.695867,0.541198,0.657176,668916.41239566,0
+GTN.US,D,20090501,000000,0.705614,0.889132,0.705614,0.869834,677463.61559397,0
+GTN.US,D,20090504,000000,0.889132,0.889132,0.705614,0.802295,456153.51894874,0
+GTN.US,D,20090505,000000,0.821493,0.831241,0.666824,0.695867,318520.69397149,0
+GTN.US,D,20090506,000000,0.676669,0.7829,0.676669,0.7829,542677.82692866,0
+GTN.US,D,20090507,000000,0.802295,0.821493,0.744207,0.79245,350380.48276784,0
+GTN.US,D,20090508,000000,0.811846,0.831241,0.666824,0.79245,463478.82250978,0
+GTN.US,D,20090511,000000,0.821493,0.821493,0.734461,0.763407,194237.35106619,0
+GTN.US,D,20090512,000000,0.773251,0.773251,0.657176,0.753955,147666.01252244,0
+GTN.US,D,20090513,000000,0.695867,0.724911,0.657176,0.686121,184135.09521231,0
+GTN.US,D,20090514,000000,0.686121,0.744207,0.676669,0.724911,609563.3739057,0
+GTN.US,D,20090515,000000,0.724911,0.744207,0.686121,0.724911,1027096.5354914,0
+GTN.US,D,20090518,000000,0.734461,0.773251,0.628328,0.773251,202290.91899956,0
+GTN.US,D,20090519,000000,0.734461,0.79245,0.734461,0.79245,393309.4837395,0
+GTN.US,D,20090520,000000,0.79245,0.79245,0.734461,0.773251,335590.72331799,0
+GTN.US,D,20090521,000000,0.773251,0.773251,0.715165,0.715165,120407.39193622,0
+GTN.US,D,20090522,000000,0.715165,0.715165,0.531549,0.63778,314322.76279875,0
+GTN.US,D,20090526,000000,0.608736,0.705614,0.608736,0.705614,215795.80476602,0
+GTN.US,D,20090527,000000,0.695867,0.715165,0.666824,0.686121,114185.14989312,0
+GTN.US,D,20090528,000000,0.686121,0.715165,0.666824,0.715165,158814.45011064,0
+GTN.US,D,20090529,000000,0.715165,0.715165,0.63778,0.657176,148940.72910164,0
+GTN.US,D,20090601,000000,0.657176,0.686121,0.628328,0.686121,341611.85469762,0
+GTN.US,D,20090602,000000,0.686121,0.686121,0.647625,0.676669,128182.65521407,0
+GTN.US,D,20090603,000000,0.676669,0.676669,0.647625,0.666824,212244.88113188,0
+GTN.US,D,20090604,000000,0.676669,0.676669,0.63778,0.676669,101585.26211237,0
+GTN.US,D,20090605,000000,0.676669,0.676669,0.647625,0.676669,120439.89466973,0
+GTN.US,D,20090608,000000,0.686121,0.705614,0.63778,0.666824,371309.19600625,0
+GTN.US,D,20090609,000000,0.676669,0.676669,0.618582,0.628328,241038.24016524,0
+GTN.US,D,20090610,000000,0.647625,0.666824,0.628328,0.657176,239915.88014929,0
+GTN.US,D,20090611,000000,0.666824,0.666824,0.63778,0.666824,176540.62838953,0
+GTN.US,D,20090612,000000,0.647625,0.686121,0.647625,0.686121,371191.37359734,0
+GTN.US,D,20090615,000000,0.666824,0.695867,0.666824,0.686121,244798.40014622,0
+GTN.US,D,20090616,000000,0.676669,0.705614,0.666824,0.676669,127871.84782504,0
+GTN.US,D,20090617,000000,0.676669,0.686121,0.628328,0.686121,168946.16156674,0
+GTN.US,D,20090618,000000,0.676669,0.676669,0.657176,0.676669,31479.913098652,0
+GTN.US,D,20090619,000000,0.686121,0.686121,0.657176,0.686121,204476.72782698,0
+GTN.US,D,20090622,000000,0.676669,0.686121,0.618582,0.628328,212513.0286832,0
+GTN.US,D,20090623,000000,0.628328,0.63778,0.628328,0.63778,106508.41052617,0
+GTN.US,D,20090624,000000,0.647625,0.657176,0.608736,0.618582,199352.4687497,0
+GTN.US,D,20090625,000000,0.618582,0.647625,0.57989,0.599284,166720.74003288,0
+GTN.US,D,20090626,000000,0.589538,0.628328,0.463912,0.463912,4232355.6303509,0
+GTN.US,D,20090629,000000,0.483248,0.512252,0.473589,0.483248,399752.13494412,0
+GTN.US,D,20090630,000000,0.483248,0.492956,0.463912,0.473589,114903.25716123,0
+GTN.US,D,20090701,000000,0.473589,0.502604,0.463912,0.492956,102417.12894771,0
+GTN.US,D,20090702,000000,0.463912,0.531549,0.463912,0.492956,203551.41563285,0
+GTN.US,D,20090706,000000,0.483248,0.483248,0.454254,0.454254,118143.37340634,0
+GTN.US,D,20090707,000000,0.463912,0.483248,0.434927,0.434927,197656.23234551,0
+GTN.US,D,20090708,000000,0.444575,0.444575,0.415601,0.415601,90068.12164111,0
+GTN.US,D,20090709,000000,0.415601,0.425259,0.405922,0.405922,138848.63035197,0
+GTN.US,D,20090710,000000,0.405922,0.425259,0.405922,0.405922,81230.425262205,0
+GTN.US,D,20090713,000000,0.425259,0.434927,0.405922,0.415601,90845.140113683,0
+GTN.US,D,20090714,000000,0.415601,0.444575,0.415601,0.444575,70813.299177613,0
+GTN.US,D,20090715,000000,0.434927,0.473589,0.425259,0.434927,249506.21795064,0
+GTN.US,D,20090716,000000,0.444575,0.454254,0.376938,0.376938,227244.89263903,0
+GTN.US,D,20090717,000000,0.415601,0.434927,0.36726,0.36726,107936.49937903,0
+GTN.US,D,20090720,000000,0.36726,0.405922,0.36726,0.386606,79163.454554119,0
+GTN.US,D,20090721,000000,0.36726,0.444575,0.36726,0.415601,67211.590022391,0
+GTN.US,D,20090722,000000,0.473589,0.473589,0.36726,0.415601,156559.57297454,0
+GTN.US,D,20090723,000000,0.444575,0.473589,0.415601,0.434927,218904.89436674,0
+GTN.US,D,20090724,000000,0.454254,0.454254,0.405922,0.415601,92789.209860749,0
+GTN.US,D,20090727,000000,0.454254,0.512252,0.425259,0.502604,484447.14845462,0
+GTN.US,D,20090728,000000,0.502604,0.560494,0.483248,0.512252,323383.91547042,0
+GTN.US,D,20090729,000000,0.521901,0.531549,0.502604,0.502604,86434.925462815,0
+GTN.US,D,20090730,000000,0.502604,0.521901,0.434927,0.444575,292182.3070273,0
+GTN.US,D,20090731,000000,0.463912,0.521901,0.425259,0.473589,443362.67760871,0
+GTN.US,D,20090803,000000,0.483248,0.521901,0.444575,0.454254,446659.67363744,0
+GTN.US,D,20090804,000000,0.473589,0.512252,0.463912,0.463912,275692.24833159,0
+GTN.US,D,20090805,000000,0.483248,0.492956,0.473589,0.473589,806576.66155428,0
+GTN.US,D,20090806,000000,0.492956,0.492956,0.473589,0.492956,1357771.2203686,0
+GTN.US,D,20090807,000000,0.492956,0.502604,0.386606,0.444575,550053.91601078,0
+GTN.US,D,20090810,000000,0.483248,0.483248,0.444575,0.483248,227086.44181324,0
+GTN.US,D,20090811,000000,0.483248,0.492956,0.454254,0.454254,856788.30624928,0
+GTN.US,D,20090812,000000,0.463912,0.483248,0.454254,0.463912,238786.4101604,0
+GTN.US,D,20090813,000000,0.463912,0.483248,0.425259,0.434927,488562.80708322,0
+GTN.US,D,20090814,000000,0.434927,0.473589,0.425259,0.444575,553232.07392018,0
+GTN.US,D,20090817,000000,0.444575,0.473589,0.425259,0.454254,294366.08443389,0
+GTN.US,D,20090818,000000,0.463912,0.463912,0.434927,0.454254,84883.935648934,0
+GTN.US,D,20090819,000000,0.444575,0.473589,0.425259,0.454254,247574.33672864,0
+GTN.US,D,20090820,000000,0.444575,0.454254,0.425259,0.425259,702021.46216897,0
+GTN.US,D,20090821,000000,0.434927,0.444575,0.425259,0.425259,162018.00078056,0
+GTN.US,D,20090824,000000,0.444575,0.463912,0.415601,0.454254,974813.8572467,0
+GTN.US,D,20090825,000000,0.454254,0.724911,0.454254,0.676669,2707350.7361865,0
+GTN.US,D,20090826,000000,0.695867,1.10169,0.686121,0.927725,10490535.539608,0
+GTN.US,D,20090827,000000,0.966516,0.976164,0.734461,0.831241,2338425.4125399,0
+GTN.US,D,20090828,000000,0.889132,0.898879,0.686121,0.734461,1339037.4573514,0
+GTN.US,D,20090831,000000,0.744207,0.744207,0.676669,0.705614,471033.67662613,0
+GTN.US,D,20090901,000000,0.715165,0.831241,0.657176,0.763407,861884.12543477,0
+GTN.US,D,20090902,000000,0.744207,0.773251,0.676669,0.763407,289693.81649423,0
+GTN.US,D,20090903,000000,0.753955,0.850537,0.734461,0.773251,1557886.487645,0
+GTN.US,D,20090904,000000,0.802295,1.0245,0.7829,1.0245,2988414.0612279,0
+GTN.US,D,20090908,000000,1.20802,1.43033,1.13074,1.15003,5720450.6235025,0
+GTN.US,D,20090909,000000,1.19847,1.19847,1.03415,1.05345,1384452.9174354,0
+GTN.US,D,20090910,000000,1.07284,1.07284,0.966516,1.0245,1188844.3572999,0
+GTN.US,D,20090911,000000,1.01486,1.22742,1.01486,1.18883,1122601.7550198,0
+GTN.US,D,20090914,000000,1.21787,1.21787,1.11154,1.20802,652821.46505397,0
+GTN.US,D,20090915,000000,1.19847,1.37244,1.19847,1.33375,1756132.8477455,0
+GTN.US,D,20090916,000000,1.37244,1.73967,1.37244,1.70107,2127313.0485281,0
+GTN.US,D,20090917,000000,1.70107,1.8266,1.60439,1.73967,1526428.9201756,0
+GTN.US,D,20090918,000000,1.92339,2.56126,1.79765,2.56126,4401034.6600767,0
+GTN.US,D,20090921,000000,2.3486,3.45039,2.22298,2.8512,7933205.232701,0
+GTN.US,D,20090922,000000,3.24748,3.24748,2.48398,2.86085,4283938.4841151,0
+GTN.US,D,20090923,000000,2.70618,2.92849,2.48398,2.53232,1994081.296808,0
+GTN.US,D,20090924,000000,2.48398,2.60949,2.09735,2.29052,2132855.7802992,0
+GTN.US,D,20090925,000000,2.3293,2.70618,2.21323,2.30026,1595095.0075218,0
+GTN.US,D,20090928,000000,2.53232,2.63845,2.33896,2.48398,1817739.7476611,0
+GTN.US,D,20090929,000000,2.59011,2.59011,2.39684,2.44528,614337.21288752,0
+GTN.US,D,20090930,000000,2.44528,2.46457,2.1457,2.24217,812672.95550511,0
+GTN.US,D,20091001,000000,2.3486,2.3486,1.94268,2.0877,1351122.3799484,0
+GTN.US,D,20091002,000000,2.04891,2.04891,1.79765,1.98128,1321561.1438362,0
+GTN.US,D,20091005,000000,1.92339,2.02972,1.88469,1.94268,543089.18964943,0
+GTN.US,D,20091006,000000,1.96197,2.35825,1.96197,2.10699,1946617.1488036,0
+GTN.US,D,20091007,000000,2.07796,2.21323,1.93293,2.01031,729211.01444651,0
+GTN.US,D,20091008,000000,1.98128,2.28097,1.98128,2.0877,300699.03891296,0
+GTN.US,D,20091009,000000,2.07796,2.1263,1.99092,2.0877,277479.89867371,0
+GTN.US,D,20091012,000000,2.10699,2.10699,1.96197,2.03936,309570.25373579,0
+GTN.US,D,20091013,000000,2.02972,2.22298,1.99092,2.22298,560617.3043961,0
+GTN.US,D,20091014,000000,2.27122,2.36781,2.1263,2.29052,518525.24881189,0
+GTN.US,D,20091015,000000,2.35825,2.75463,2.19394,2.74488,2518916.1387593,0
+GTN.US,D,20091016,000000,2.6289,2.80296,2.42589,2.6675,1233595.542768,0
+GTN.US,D,20091019,000000,2.61915,2.69654,2.48398,2.56126,357740.32048322,0
+GTN.US,D,20091020,000000,2.59996,2.61915,2.3486,2.41623,343425.91351071,0
+GTN.US,D,20091021,000000,2.44528,2.55161,2.37765,2.41623,380167.20659358,0
+GTN.US,D,20091022,000000,2.42589,2.43564,2.3293,2.41623,335525.717851,0
+GTN.US,D,20091023,000000,2.45494,2.48398,2.33896,2.33896,209529.88717477,0
+GTN.US,D,20091026,000000,2.35825,2.40669,2.07796,2.21323,495842.40367528,0
+GTN.US,D,20091027,000000,2.17464,2.19394,1.99092,2.07796,363202.81113094,0
+GTN.US,D,20091028,000000,2.06831,2.07796,1.83646,1.846,510705.2942755,0
+GTN.US,D,20091029,000000,1.81705,2.1263,1.74932,1.90389,429411.89496716,0
+GTN.US,D,20091030,000000,1.93293,2.00068,1.64319,1.69144,520098.58425505,0
+GTN.US,D,20091102,000000,1.67203,1.78811,1.36279,1.44983,580609.53262572,0
+GTN.US,D,20091103,000000,1.33375,1.50781,0.860186,1.30481,1077739.8571156,0
+GTN.US,D,20091104,000000,1.33375,1.49807,1.27576,1.31445,1058257.5155177,0
+GTN.US,D,20091105,000000,1.33375,1.8266,1.31445,1.80741,1568111.6444599,0
+GTN.US,D,20091106,000000,1.73967,2.10699,1.53676,2.01031,1083000.2213895,0
+GTN.US,D,20091109,000000,1.74932,1.81705,1.39184,1.5656,2230154.7444322,0
+GTN.US,D,20091110,000000,1.5656,1.5656,1.35304,1.38208,890765.85127481,0
+GTN.US,D,20091111,000000,1.55615,1.55615,1.35304,1.40138,295042.54757472,0
+GTN.US,D,20091112,000000,1.37244,1.43033,1.34339,1.34339,245790.7492282,0
+GTN.US,D,20091113,000000,1.33375,1.36279,1.24691,1.35304,517472.97281505,0
+GTN.US,D,20091116,000000,1.35304,1.44983,1.32409,1.44983,430961.86907061,0
+GTN.US,D,20091117,000000,1.40138,1.40138,1.28541,1.32409,351999.52517998,0
+GTN.US,D,20091118,000000,1.30481,1.31445,1.2661,1.28541,218733.23930547,0
+GTN.US,D,20091119,000000,1.28541,1.35304,1.09225,1.35304,777588.28611998,0
+GTN.US,D,20091120,000000,1.30481,1.30481,1.18883,1.24691,177301.39549536,0
+GTN.US,D,20091123,000000,1.23707,1.23707,1.15003,1.15003,270691.90592572,0
+GTN.US,D,20091124,000000,1.15003,1.19847,1.09225,1.15979,340220.33141993,0
+GTN.US,D,20091125,000000,1.15979,1.17897,1.11154,1.12118,149375.45316211,0
+GTN.US,D,20091127,000000,0.976164,1.09225,0.976164,1.0632,216626.65589094,0
+GTN.US,D,20091130,000000,1.0632,1.11154,1.01486,1.0825,271659.87795757,0
+GTN.US,D,20091201,000000,1.15979,1.15979,1.0438,1.0632,176359.83193447,0
+GTN.US,D,20091202,000000,1.15003,1.34339,1.11154,1.33375,968086.80712403,0
+GTN.US,D,20091203,000000,1.30481,1.43033,1.22742,1.25636,633500.62141307,0
+GTN.US,D,20091204,000000,1.31445,1.40138,1.31445,1.36279,453802.14932257,0
+GTN.US,D,20091207,000000,1.35304,1.35304,1.27576,1.32409,236439.10337593,0
+GTN.US,D,20091208,000000,1.23707,1.49807,1.22742,1.46913,692689.11481472,0
+GTN.US,D,20091209,000000,1.46913,1.50781,0.502604,1.49807,289484.58014737,0
+GTN.US,D,20091210,000000,1.52711,1.52711,1.43033,1.47886,214099.56836185,0
+GTN.US,D,20091211,000000,1.46913,1.46913,1.36279,1.45937,334827.92479132,0
+GTN.US,D,20091214,000000,1.44008,1.51736,1.35304,1.48831,226798.99576391,0
+GTN.US,D,20091215,000000,1.51736,1.5656,1.49807,1.5656,182041.71603327,0
+GTN.US,D,20091216,000000,1.69144,1.69144,1.52711,1.53676,238065.25576101,0
+GTN.US,D,20091217,000000,1.55615,1.55615,1.43033,1.46913,324312.27479582,0
+GTN.US,D,20091218,000000,1.44983,1.51736,1.43033,1.51736,122875.56826088,0
+GTN.US,D,20091221,000000,1.52711,1.52711,1.44008,1.45937,195737.55535899,0
+GTN.US,D,20091222,000000,1.15979,1.49807,1.10169,1.45937,175730.09147303,0
+GTN.US,D,20091223,000000,1.47886,1.47886,1.39184,1.39184,142263.4487896,0
+GTN.US,D,20091224,000000,1.38208,1.43033,1.38208,1.43033,39292.757662096,0
+GTN.US,D,20091228,000000,1.45937,1.54631,1.44983,1.54631,239421.22917394,0
+GTN.US,D,20091229,000000,1.49807,1.53676,1.44983,1.51736,132405.97914736,0
+GTN.US,D,20091230,000000,1.47886,1.53676,1.44983,1.45937,177938.24592974,0
+GTN.US,D,20091231,000000,1.44008,1.48831,1.44008,1.44983,81050.644517571,0
+GTN.US,D,20100104,000000,1.51736,1.53676,1.46913,1.52711,182360.64910567,0
+GTN.US,D,20100105,000000,1.53676,1.76861,1.47886,1.73012,647568.21075312,0
+GTN.US,D,20100106,000000,1.65263,1.98128,1.65263,1.89434,807218.59054078,0
+GTN.US,D,20100107,000000,1.86549,1.97163,1.78811,1.94268,214599.2978893,0
+GTN.US,D,20100108,000000,1.94268,2.00068,1.87494,2.00068,283930.6755617,0
+GTN.US,D,20100111,000000,2.06831,2.06831,1.93293,1.97163,139352.42272113,0
+GTN.US,D,20100112,000000,1.80741,1.90389,1.76861,1.78811,212839.07172855,0
+GTN.US,D,20100113,000000,1.78811,1.86549,1.72037,1.846,193046.93845199,0
+GTN.US,D,20100114,000000,1.83646,1.90389,1.81705,1.88469,129658.48245675,0
+GTN.US,D,20100115,000000,1.90389,2.04891,1.78811,2.04891,224168.30577179,0
+GTN.US,D,20100119,000000,2.02972,2.04891,1.846,2.00068,285655.3518577,0
+GTN.US,D,20100120,000000,1.93293,1.94268,1.83646,1.90389,121204.72461724,0
+GTN.US,D,20100121,000000,1.86549,1.90389,1.8266,1.8266,169032.49695258,0
+GTN.US,D,20100122,000000,1.83646,1.89434,1.76861,1.85564,333935.11533066,0
+GTN.US,D,20100125,000000,2.07796,2.07796,1.89434,1.93293,405209.54703973,0
+GTN.US,D,20100126,000000,1.92339,1.96197,1.83646,1.846,204394.45528283,0
+GTN.US,D,20100127,000000,1.93293,1.93293,1.85564,1.92339,240901.1192583,0
+GTN.US,D,20100128,000000,1.91373,1.93293,1.87494,1.93293,174395.44797897,0
+GTN.US,D,20100129,000000,1.93293,1.94268,1.90389,1.91373,110470.69688109,0
+GTN.US,D,20100201,000000,1.93293,2.15533,1.90389,2.07796,1090472.8029616,0
+GTN.US,D,20100202,000000,1.85564,2.07796,1.85564,2.01031,612834.97717387,0
+GTN.US,D,20100203,000000,2.1457,2.16489,2.02972,2.0877,249294.95018294,0
+GTN.US,D,20100204,000000,2.04891,2.15533,2.01996,2.01996,232797.78151427,0
+GTN.US,D,20100205,000000,1.98128,2.03936,1.83646,1.91373,344671.17448767,0
+GTN.US,D,20100208,000000,1.86549,2.00068,1.86549,1.94268,108953.22551112,0
+GTN.US,D,20100209,000000,2.00068,2.02972,1.95233,2.00068,145290.26584617,0
+GTN.US,D,20100210,000000,2.01996,2.01996,1.90389,1.97163,74467.825274763,0
+GTN.US,D,20100211,000000,2.01031,2.01996,1.90389,1.99092,175595.00198696,0
+GTN.US,D,20100212,000000,1.91373,1.99092,1.89434,1.92339,155344.78331023,0
+GTN.US,D,20100216,000000,1.92339,2.00068,1.91373,1.97163,204460.47646024,0
+GTN.US,D,20100217,000000,2.01031,2.04891,1.846,1.89434,466875.35815982,0
+GTN.US,D,20100218,000000,1.92339,1.93293,1.846,1.87494,274256.03379534,0
+GTN.US,D,20100219,000000,1.85564,1.93293,1.846,1.93293,232832.3156686,0
+GTN.US,D,20100222,000000,1.98128,2.0877,1.85564,1.87494,373516.33475253,0
+GTN.US,D,20100223,000000,1.88469,1.88469,1.66239,1.66239,1191315.5807557,0
+GTN.US,D,20100224,000000,1.63343,1.70107,1.63343,1.67203,317256.13449652,0
+GTN.US,D,20100225,000000,1.67203,1.68168,1.64319,1.64319,89693.324495515,0
+GTN.US,D,20100226,000000,1.64319,1.66239,1.59465,1.60439,208619.81063696,0
+GTN.US,D,20100301,000000,1.59465,1.64319,1.57534,1.64319,328548.80296458,0
+GTN.US,D,20100302,000000,1.67203,1.846,1.60439,1.83646,339128.44271664,0
+GTN.US,D,20100303,000000,1.85564,1.85564,1.79765,1.846,103503.93909889,0
+GTN.US,D,20100304,000000,1.8266,1.87494,1.80741,1.846,84145.514172383,0
+GTN.US,D,20100305,000000,1.846,1.92339,1.83646,1.89434,221912.41292528,0
+GTN.US,D,20100308,000000,1.91373,2.00068,1.88469,1.99092,273740.05290115,0
+GTN.US,D,20100309,000000,1.98128,2.07796,1.91373,2.03936,285089.60115282,0
+GTN.US,D,20100310,000000,2.04891,2.44528,2.04891,2.44528,1209519.1429328,0
+GTN.US,D,20100311,000000,2.42589,2.70618,2.28097,2.36781,819634.63473521,0
+GTN.US,D,20100312,000000,2.3293,2.48398,2.24217,2.44528,437131.29417181,0
+GTN.US,D,20100315,000000,2.44528,2.49362,2.01996,2.20358,945193.70993013,0
+GTN.US,D,20100316,000000,2.11665,2.23262,2.02972,2.18438,816523.51371365,0
+GTN.US,D,20100317,000000,2.16489,2.30026,2.1457,2.18438,205072.9498445,0
+GTN.US,D,20100318,000000,2.13594,2.28097,2.13594,2.22298,165565.87728344,0
+GTN.US,D,20100319,000000,2.27122,2.28097,2.04891,2.04891,851191.74182591,0
+GTN.US,D,20100322,000000,1.98128,2.1263,1.95233,2.10699,292187.38557942,0
+GTN.US,D,20100323,000000,2.07796,2.19394,2.07796,2.13594,102643.63237173,0
+GTN.US,D,20100324,000000,2.11665,2.11665,2.02972,2.0877,132722.88079892,0
+GTN.US,D,20100325,000000,2.13594,2.25202,2.1263,2.17464,290399.73523729,0
+GTN.US,D,20100326,000000,2.1263,2.20358,2.03936,2.13594,121105.18499591,0
+GTN.US,D,20100329,000000,2.16489,2.27122,2.09735,2.22298,143878.42836005,0
+GTN.US,D,20100330,000000,2.27122,2.27122,2.1457,2.18438,65674.820154413,0
+GTN.US,D,20100331,000000,2.22298,2.27122,2.1263,2.22298,338526.1264366,0
+GTN.US,D,20100401,000000,2.27122,2.31955,2.23262,2.31955,99031.7661123,0
+GTN.US,D,20100405,000000,2.33896,2.44528,2.27122,2.41623,229176.77386103,0
+GTN.US,D,20100406,000000,2.46457,2.56126,2.38719,2.43564,183729.82675407,0
+GTN.US,D,20100407,000000,2.43564,2.58056,2.36781,2.56126,309863.79404765,0
+GTN.US,D,20100408,000000,2.50328,2.67725,2.41623,2.59011,352758.26086496,0
+GTN.US,D,20100409,000000,2.6675,2.69654,2.61915,2.65794,252863.14089425,0
+GTN.US,D,20100412,000000,2.69654,2.89945,2.65794,2.81242,412185.44621572,0
+GTN.US,D,20100413,000000,2.8899,3.00568,2.81242,2.98648,423119.56890494,0
+GTN.US,D,20100414,000000,2.98648,3.45039,2.90919,3.38275,730440.02405674,0
+GTN.US,D,20100415,000000,3.37311,3.40205,2.96719,3.17019,724858.69528969,0
+GTN.US,D,20100416,000000,3.10246,3.23773,2.97674,3.14124,330251.1336313,0
+GTN.US,D,20100419,000000,2.97674,3.23773,2.97674,3.08316,300493.86540779,0
+GTN.US,D,20100420,000000,3.23773,3.35371,3.09271,3.28598,1253033.1931074,0
+GTN.US,D,20100421,000000,3.37311,3.78878,3.35371,3.65331,794525.25740124,0
+GTN.US,D,20100422,000000,3.55682,3.9144,3.52777,3.88536,538918.68265807,0
+GTN.US,D,20100423,000000,3.88536,4.44575,3.86606,4.37832,1231261.440219,0
+GTN.US,D,20100426,000000,4.38796,4.71661,4.05922,4.09802,1001197.9511599,0
+GTN.US,D,20100427,000000,4.15601,4.15601,3.45039,3.77903,909203.02684886,0
+GTN.US,D,20100428,000000,3.81772,3.87562,3.63411,3.85632,623812.77541123,0
+GTN.US,D,20100429,000000,3.86606,3.95291,3.76938,3.80798,331395.83927652,0
+GTN.US,D,20100430,000000,3.80798,3.80798,3.49883,3.62426,219329.461323,0
+GTN.US,D,20100503,000000,3.60506,3.84667,3.46004,3.76938,799117.28421759,0
+GTN.US,D,20100504,000000,3.83701,3.83701,3.72104,3.74998,1125063.8370819,0
+GTN.US,D,20100505,000000,3.74034,3.74998,3.47944,3.51803,250020.16742401,0
+GTN.US,D,20100506,000000,3.56638,3.66306,3.14124,3.42145,474301.21705261,0
+GTN.US,D,20100507,000000,3.38275,3.80798,3.22809,3.38275,557855.58775958,0
+GTN.US,D,20100510,000000,3.47944,3.75974,3.40205,3.45039,370029.40087495,0
+GTN.US,D,20100511,000000,3.45039,3.51803,3.17965,3.36345,365375.41572289,0
+GTN.US,D,20100512,000000,3.36345,3.57602,3.31502,3.57602,211302.30186057,0
+GTN.US,D,20100513,000000,3.6726,3.72104,3.55682,3.60506,247635.27935394,0
+GTN.US,D,20100514,000000,3.64365,3.64365,3.28598,3.3924,254016.98793326,0
+GTN.US,D,20100517,000000,3.42145,3.46004,3.24748,3.46004,376054.59509626,0
+GTN.US,D,20100518,000000,3.55682,3.55682,3.30546,3.33441,226743.13169071,0
+GTN.US,D,20100519,000000,3.27653,3.44074,3.04447,3.1122,293638.83577198,0
+GTN.US,D,20100520,000000,3.1122,3.1122,2.59996,2.59996,615238.14803153,0
+GTN.US,D,20100521,000000,2.60949,2.75463,2.41623,2.60949,546147.49372906,0
+GTN.US,D,20100524,000000,2.53232,2.84146,2.53232,2.70618,247194.46103094,0
+GTN.US,D,20100525,000000,2.70618,2.70618,2.49362,2.58056,392068.28560423,0
+GTN.US,D,20100526,000000,2.65794,2.82217,2.60949,2.72559,235300.49199324,0
+GTN.US,D,20100527,000000,2.84146,2.89945,2.75463,2.8899,364081.40064568,0
+GTN.US,D,20100528,000000,2.91884,2.91884,2.82217,2.8899,93181.274083511,0
+GTN.US,D,20100601,000000,2.99622,2.99622,2.71583,2.81242,185628.18953216,0
+GTN.US,D,20100602,000000,2.8899,2.8899,2.70618,2.75463,49081.158995677,0
+GTN.US,D,20100603,000000,2.72559,2.93814,2.68688,2.90919,229368.74313072,0
+GTN.US,D,20100604,000000,2.99622,2.99622,2.72559,2.74488,135863.4574227,0
+GTN.US,D,20100607,000000,2.72559,2.80296,2.59011,2.65794,261782.09410688,0
+GTN.US,D,20100608,000000,2.71583,2.72559,2.58056,2.68688,265052.68166465,0
+GTN.US,D,20100609,000000,2.76417,2.76417,2.59996,2.61915,77951.712021072,0
+GTN.US,D,20100610,000000,2.42589,2.73513,2.40669,2.69654,106719.67829388,0
+GTN.US,D,20100611,000000,2.75463,2.78337,2.67725,2.76417,155183.28535318,0
+GTN.US,D,20100614,000000,2.81242,2.8319,2.74488,2.80296,135094.5646335,0
+GTN.US,D,20100615,000000,2.78337,2.89945,2.71583,2.89945,229606.4193694,0
+GTN.US,D,20100616,000000,2.8512,2.98648,2.82217,2.95744,129038.89909953,0
+GTN.US,D,20100617,000000,2.95744,2.99622,2.84146,2.8899,390452.29032336,0
+GTN.US,D,20100618,000000,2.96719,2.96719,2.72559,2.72559,185015.71614789,0
+GTN.US,D,20100621,000000,2.72559,2.92849,2.72559,2.91884,351459.16723565,0
+GTN.US,D,20100622,000000,2.89945,2.99622,2.8319,2.89945,288662.87041624,0
+GTN.US,D,20100623,000000,2.93814,2.98648,2.80296,2.91884,212887.8258288,0
+GTN.US,D,20100624,000000,2.90919,2.93814,2.70618,2.77392,439406.48551634,0
+GTN.US,D,20100625,000000,2.81242,2.89945,2.6675,2.80296,5046085.940405,0
+GTN.US,D,20100628,000000,2.75463,2.81242,2.63845,2.71583,294680.9546646,0
+GTN.US,D,20100629,000000,2.6675,2.6675,2.43564,2.49362,428984.28087963,0
+GTN.US,D,20100630,000000,2.48398,2.49362,2.31955,2.3293,403051.16239369,0
+GTN.US,D,20100701,000000,2.35825,2.36781,2.05866,2.17464,913862.09055303,0
+GTN.US,D,20100702,000000,2.18438,2.38719,2.04891,2.31001,375195.30407953,0
+GTN.US,D,20100706,000000,2.27122,2.36781,2.11665,2.16489,486980.33024626,0
+GTN.US,D,20100707,000000,2.17464,2.3486,2.15533,2.3293,317460.29229128,0
+GTN.US,D,20100708,000000,2.3486,2.37765,2.31001,2.36781,174511.23896703,0
+GTN.US,D,20100709,000000,2.35825,2.44528,2.31001,2.42589,132066.73186652,0
+GTN.US,D,20100712,000000,2.42589,2.44528,2.3486,2.35825,150111.84321782,0
+GTN.US,D,20100713,000000,2.39684,2.55161,2.36781,2.55161,241090.04139673,0
+GTN.US,D,20100714,000000,2.55161,2.55161,2.46457,2.53232,112854.56924073,0
+GTN.US,D,20100715,000000,2.52267,2.52267,2.35825,2.47423,270972.2420021,0
+GTN.US,D,20100716,000000,2.45494,2.45494,2.28097,2.30026,307888.23727751,0
+GTN.US,D,20100719,000000,2.31955,2.35825,2.18438,2.24217,105791.31896848,0
+GTN.US,D,20100720,000000,2.22298,2.3293,2.15533,2.30026,149597.89374446,0
+GTN.US,D,20100721,000000,2.31001,2.33896,2.17464,2.20358,142946.00619297,0
+GTN.US,D,20100722,000000,2.24217,2.35825,2.21323,2.31955,191381.17336047,0
+GTN.US,D,20100723,000000,2.30026,2.43564,2.30026,2.41623,163473.51381481,0
+GTN.US,D,20100726,000000,2.41623,2.6482,2.37765,2.58056,420082.59474416,0
+GTN.US,D,20100727,000000,2.61915,2.73513,2.60949,2.72559,173179.64260424,0
+GTN.US,D,20100728,000000,2.65794,2.65794,2.48398,2.50328,193273.44187603,0
+GTN.US,D,20100729,000000,2.52267,2.59011,2.41623,2.47423,135908.14868125,0
+GTN.US,D,20100730,000000,2.43564,2.6289,2.28097,2.51282,186724.14107713,0
+GTN.US,D,20100802,000000,2.56126,2.6289,2.50328,2.52267,190640.72046307,0
+GTN.US,D,20100803,000000,2.52267,2.65794,2.44528,2.56126,188329.97925379,0
+GTN.US,D,20100804,000000,2.57091,2.8512,2.55161,2.8512,195856.39347832,0
+GTN.US,D,20100805,000000,2.78337,2.8899,2.72559,2.8319,172960.24915315,0
+GTN.US,D,20100806,000000,2.78337,2.82217,2.65794,2.69654,110439.20985802,0
+GTN.US,D,20100809,000000,2.72559,2.84146,2.70618,2.80296,73385.077965269,0
+GTN.US,D,20100810,000000,2.76417,2.76417,2.60949,2.68688,151550.08917489,0
+GTN.US,D,20100811,000000,2.61915,2.6675,2.39684,2.46457,204969.34738151,0
+GTN.US,D,20100812,000000,2.10699,2.41623,2.10699,2.31001,201074.09791441,0
+GTN.US,D,20100813,000000,2.31001,2.54186,2.23262,2.24217,146289.72490109,0
+GTN.US,D,20100816,000000,2.27122,2.33896,2.1457,2.15533,159311.13250683,0
+GTN.US,D,20100817,000000,2.20358,2.23262,2.1457,2.16489,255081.45245516,0
+GTN.US,D,20100818,000000,2.16489,2.20358,2.1457,2.15533,116950.92937131,0
+GTN.US,D,20100819,000000,2.1457,2.15533,1.96197,1.96197,322854.73034073,0
+GTN.US,D,20100820,000000,1.95233,2.42589,1.86549,2.09735,498667.09435793,0
+GTN.US,D,20100823,000000,2.10699,2.25202,2.02972,2.02972,161933.69681556,0
+GTN.US,D,20100824,000000,2.02972,2.0877,1.91373,1.91373,233110.62032414,0
+GTN.US,D,20100825,000000,1.90389,1.94268,1.83646,1.92339,173882.51421603,0
+GTN.US,D,20100826,000000,1.93293,2.09735,1.90389,1.91373,156824.67339459,0
+GTN.US,D,20100827,000000,1.97163,2.01031,1.94268,1.98128,188580.85972794,0
+GTN.US,D,20100830,000000,1.96197,2.02972,1.88469,1.88469,210031.64812307,0
+GTN.US,D,20100831,000000,1.87494,1.96197,1.76861,1.78811,301221.1140697,0
+GTN.US,D,20100901,000000,1.8266,1.92339,1.81705,1.92339,350896.46366205,0
+GTN.US,D,20100902,000000,1.91373,1.95233,1.86549,1.92339,185131.50713597,0
+GTN.US,D,20100903,000000,1.95233,2.02972,1.92339,1.98128,133989.47169473,0
+GTN.US,D,20100907,000000,1.97163,2.00068,1.89434,1.89434,155925.76967142,0
+GTN.US,D,20100908,000000,1.90389,2.31001,1.90389,2.01031,444565.27874797,0
+GTN.US,D,20100909,000000,2.04891,2.16489,1.98128,2.00068,128070.92706769,0
+GTN.US,D,20100910,000000,2.00068,2.02972,1.99092,2.00068,81986.113815924,0
+GTN.US,D,20100913,000000,2.02972,2.0877,2.02972,2.03936,193398.37425789,0
+GTN.US,D,20100914,000000,2.01996,2.05866,1.97163,2.01996,142384.31832979,0
+GTN.US,D,20100915,000000,2.01996,2.05866,1.99092,2.02972,141648.94398451,0
+GTN.US,D,20100916,000000,2.01996,2.02972,1.88469,1.95233,493674.87763545,0
+GTN.US,D,20100917,000000,1.97163,1.99092,1.86549,1.86549,389246.64205285,0
+GTN.US,D,20100920,000000,1.87494,1.99092,1.85564,1.96197,238997.6779281,0
+GTN.US,D,20100921,000000,1.96197,1.98128,1.91373,1.94268,107181.82653573,0
+GTN.US,D,20100922,000000,1.93293,1.98128,1.89434,1.91373,112071.45650563,0
+GTN.US,D,20100923,000000,1.90389,1.93293,1.86549,1.86549,156185.79153937,0
+GTN.US,D,20100924,000000,1.89434,1.97163,1.87494,1.97163,79435.664947124,0
+GTN.US,D,20100927,000000,1.96197,1.96197,1.90389,1.91373,221298.9238306,0
+GTN.US,D,20100928,000000,1.93293,1.96197,1.85564,1.93293,112151.69762894,0
+GTN.US,D,20100929,000000,1.92339,1.93293,1.89434,1.92339,91656.692740593,0
+GTN.US,D,20100930,000000,1.94268,1.94268,1.85564,1.94268,149374.43745169,0
+GTN.US,D,20101001,000000,1.97163,1.97163,1.87494,1.94268,121405.83528073,0
+GTN.US,D,20101004,000000,1.95233,1.95233,1.86549,1.88469,100651.82423486,0
+GTN.US,D,20101005,000000,1.92339,1.93293,1.86549,1.93293,112377.18534255,0
+GTN.US,D,20101006,000000,1.91373,1.96197,1.90389,1.92339,121638.4329673,0
+GTN.US,D,20101007,000000,1.95233,1.96197,1.88469,1.92339,106802.96654846,0
+GTN.US,D,20101008,000000,1.93293,1.95233,1.90389,1.94268,113150.14097344,0
+GTN.US,D,20101011,000000,1.95233,1.96197,1.92339,1.93293,84244.038083285,0
+GTN.US,D,20101012,000000,1.92339,1.93293,1.91373,1.93293,81514.824180272,0
+GTN.US,D,20101013,000000,1.94268,1.94268,1.90389,1.92339,216249.8273245,0
+GTN.US,D,20101014,000000,1.93293,1.94268,1.90389,1.93293,127801.76380595,0
+GTN.US,D,20101015,000000,1.96197,1.96197,1.91373,1.93293,276341.28729103,0
+GTN.US,D,20101018,000000,1.93293,1.96197,1.92339,1.93293,336795.35587809,0
+GTN.US,D,20101019,000000,1.92339,1.96197,1.92339,1.92339,155500.18700475,0
+GTN.US,D,20101020,000000,1.94268,1.96197,1.91373,1.92339,151837.53522422,0
+GTN.US,D,20101021,000000,1.94268,1.94268,1.88469,1.92339,189708.29829598,0
+GTN.US,D,20101022,000000,1.93293,1.94268,1.92339,1.93293,101325.24024442,0
+GTN.US,D,20101025,000000,1.95233,1.96197,1.91373,1.93293,98558.445055804,0
+GTN.US,D,20101026,000000,1.92339,1.98128,1.87494,1.93293,210565.91180487,0
+GTN.US,D,20101027,000000,1.91373,1.95233,1.87494,1.93293,141206.09424066,0
+GTN.US,D,20101028,000000,1.95233,1.96197,1.85564,1.89434,295506.72723741,0
+GTN.US,D,20101029,000000,1.86549,1.88469,1.85564,1.88469,207902.71907926,0
+GTN.US,D,20101101,000000,1.92339,1.97163,1.86549,1.88469,296113.10635915,0
+GTN.US,D,20101102,000000,1.92339,1.94268,1.88469,1.93293,205731.13019774,0
+GTN.US,D,20101103,000000,1.93293,1.94268,1.87494,1.93293,265196.91254453,0
+GTN.US,D,20101104,000000,1.96197,1.96197,1.91373,1.94268,468283.13280425,0
+GTN.US,D,20101105,000000,1.95233,2.04891,1.95233,1.98128,646080.19498537,0
+GTN.US,D,20101108,000000,2.11665,2.11665,1.90389,1.95233,531204.36200553,0
+GTN.US,D,20101109,000000,1.96197,2.00068,1.88469,1.89434,354227.99384511,0
+GTN.US,D,20101110,000000,1.89434,1.89434,1.69144,1.80741,462861.27057341,0
+GTN.US,D,20101111,000000,1.78811,1.79765,1.70107,1.73967,186877.51335081,0
+GTN.US,D,20101112,000000,1.69144,1.75907,1.66239,1.70107,322237.17840436,0
+GTN.US,D,20101115,000000,1.72037,1.74932,1.59465,1.60439,339275.72072779,0
+GTN.US,D,20101116,000000,1.60439,1.73012,1.54631,1.63343,401164.98814066,0
+GTN.US,D,20101117,000000,1.63343,1.63343,1.39184,1.45937,625714.18532057,0
+GTN.US,D,20101118,000000,1.43033,1.69144,1.43033,1.66239,680904.84250257,0
+GTN.US,D,20101119,000000,1.68168,1.70107,1.57534,1.68168,508156.87682754,0
+GTN.US,D,20101122,000000,1.66239,1.74932,1.66239,1.73967,1263933.7973527,0
+GTN.US,D,20101123,000000,1.72037,1.72037,1.64319,1.68168,102770.59617444,0
+GTN.US,D,20101124,000000,1.70107,1.8266,1.65263,1.8266,748632.41341917,0
+GTN.US,D,20101126,000000,1.73967,1.90389,1.73967,1.90389,112700.18125665,0
+GTN.US,D,20101129,000000,1.89434,1.92339,1.76861,1.91373,203667.20662093,0
+GTN.US,D,20101130,000000,1.87494,1.96197,1.81705,1.92339,358160.82459779,0
+GTN.US,D,20101201,000000,1.96197,1.96197,1.8266,1.87494,161584.29243052,0
+GTN.US,D,20101202,000000,1.88469,1.94268,1.79765,1.8266,118339.40551773,0
+GTN.US,D,20101203,000000,1.846,1.846,1.74932,1.81705,108931.89559226,0
+GTN.US,D,20101206,000000,1.80741,1.89434,1.80741,1.86549,102155.07565892,0
+GTN.US,D,20101207,000000,1.88469,1.88469,1.79765,1.846,104808.11128031,0
+GTN.US,D,20101208,000000,1.86549,1.86549,1.81705,1.85564,87066.697345091,0
+GTN.US,D,20101209,000000,1.86549,1.92339,1.81705,1.92339,148087.53234744,0
+GTN.US,D,20101210,000000,1.88469,1.93293,1.87494,1.90389,104062.57983081,0
+GTN.US,D,20101213,000000,1.89434,1.92339,1.87494,1.88469,130032.26389192,0
+GTN.US,D,20101214,000000,1.89434,1.91373,1.846,1.91373,119626.31062197,0
+GTN.US,D,20101215,000000,1.88469,1.94268,1.86549,1.89434,3783459.362365,0
+GTN.US,D,20101216,000000,1.90389,1.91373,1.87494,1.87494,140743.9459988,0
+GTN.US,D,20101217,000000,1.89434,1.93293,1.86549,1.93293,300090.62837039,0
+GTN.US,D,20101220,000000,1.93293,1.94268,1.87494,1.88469,164653.76932479,0
+GTN.US,D,20101221,000000,1.90389,1.90389,1.87494,1.88469,126824.6503803,0
+GTN.US,D,20101222,000000,1.88469,1.89434,1.86549,1.89434,131037.81720937,0
+GTN.US,D,20101223,000000,1.89434,1.89434,1.87494,1.87494,131906.2496199,0
+GTN.US,D,20101227,000000,1.88469,1.88469,1.80741,1.83646,77925.303550109,0
+GTN.US,D,20101228,000000,1.86549,1.89434,1.8266,1.846,77208.211992414,0
+GTN.US,D,20101229,000000,1.85564,1.89434,1.85564,1.88469,94630.692855228,0
+GTN.US,D,20101230,000000,1.87494,1.89434,1.8266,1.87494,357097.37578631,0
+GTN.US,D,20101231,000000,1.86549,1.86549,1.79765,1.80741,62447.908144784,0
+GTN.US,D,20110103,000000,1.81705,1.90389,1.80741,1.89434,138283.89535752,0
+GTN.US,D,20110104,000000,1.90389,1.94268,1.90389,1.93293,255717.28717913,0
+GTN.US,D,20110105,000000,1.93293,1.96197,1.89434,1.91373,98388.821415386,0
+GTN.US,D,20110106,000000,1.90389,1.92339,1.90389,1.91373,74366.254232596,0
+GTN.US,D,20110107,000000,1.93293,1.97163,1.87494,1.91373,103453.15357781,0
+GTN.US,D,20110110,000000,1.91373,1.95233,1.86549,1.91373,100773.70948545,0
+GTN.US,D,20110111,000000,1.92339,1.93293,1.86549,1.91373,106075.71788654,0
+GTN.US,D,20110112,000000,1.94268,2.06831,1.88469,1.93293,258846.69098827,0
+GTN.US,D,20110113,000000,1.94268,1.95233,1.87494,1.94268,387357.42066854,0
+GTN.US,D,20110114,000000,1.94268,2.00068,1.94268,1.98128,109141.13193913,0
+GTN.US,D,20110118,000000,1.98128,1.98128,1.91373,1.93293,186730.23533967,0
+GTN.US,D,20110119,000000,1.92339,1.92339,1.86549,1.89434,289294.64229852,0
+GTN.US,D,20110120,000000,1.86549,1.92339,1.86549,1.88469,198284.95709652,0
+GTN.US,D,20110121,000000,1.88469,1.92339,1.88469,1.91373,271775.66894564,0
+GTN.US,D,20110124,000000,1.90389,1.92339,1.87494,1.92339,200391.54051105,0
+GTN.US,D,20110125,000000,1.89434,1.93293,1.88469,1.93293,115631.52153357,0
+GTN.US,D,20110126,000000,1.93293,1.99092,1.89434,1.99092,128517.83965323,0
+GTN.US,D,20110127,000000,2.03936,2.11665,1.94268,1.97163,263319.87968529,0
+GTN.US,D,20110128,000000,1.94268,1.94268,1.88469,1.90389,217495.08830146,0
+GTN.US,D,20110131,000000,1.90389,1.91373,1.86549,1.91373,102811.22459131,0
+GTN.US,D,20110201,000000,1.92339,1.95233,1.87494,1.92339,90287.515092189,0
+GTN.US,D,20110202,000000,1.92339,1.97163,1.86549,1.87494,294464.60834478,0
+GTN.US,D,20110203,000000,1.88469,1.88469,1.846,1.88469,80696.16158041,0
+GTN.US,D,20110204,000000,1.87494,1.88469,1.846,1.87494,102119.52579416,0
+GTN.US,D,20110207,000000,1.86549,1.86549,1.81705,1.83646,339154.85118761,0
+GTN.US,D,20110208,000000,1.83646,1.85564,1.80741,1.846,143191.80811502,0
+GTN.US,D,20110209,000000,1.83646,1.86549,1.80741,1.85564,920483.50679187,0
+GTN.US,D,20110210,000000,1.846,1.96197,1.846,1.96197,276539.35082325,0
+GTN.US,D,20110211,000000,1.95233,2.07796,1.93293,2.03936,296123.26346336,0
+GTN.US,D,20110214,000000,2.04891,2.22298,1.97163,2.22298,623772.14699436,0
+GTN.US,D,20110215,000000,2.22298,2.37765,2.18438,2.30026,691685.59291811,0
+GTN.US,D,20110216,000000,2.31955,2.37765,2.26167,2.27122,218277.18532615,0
+GTN.US,D,20110218,000000,2.15533,2.21323,2.10699,2.16489,162175.43589593,0
+GTN.US,D,20110222,000000,2.1457,2.27122,1.96197,1.97163,315680.76763252,0
+GTN.US,D,20110223,000000,2.04891,2.06831,1.90389,1.95233,160699.60865324,0
+GTN.US,D,20110224,000000,1.95233,2.00068,1.92339,1.97163,206142.49291852,0
+GTN.US,D,20110225,000000,1.98128,2.1263,1.98128,2.0877,123072.61608267,0
+GTN.US,D,20110228,000000,2.0877,2.16489,2.07796,2.1457,193511.1181147,0
+GTN.US,D,20110301,000000,2.31955,2.41623,2.09735,2.13594,589970.31987178,0
+GTN.US,D,20110302,000000,2.17464,2.29052,2.09735,2.27122,490457.10701961,0
+GTN.US,D,20110303,000000,2.29052,2.39684,2.20358,2.24217,288739.04869787,0
+GTN.US,D,20110304,000000,2.25202,2.27122,2.19394,2.22298,320408.89964537,0
+GTN.US,D,20110307,000000,2.24217,2.24217,2.13594,2.17464,421794.06680467,0
+GTN.US,D,20110308,000000,2.16489,2.28097,2.15533,2.23262,433763.19841355,0
+GTN.US,D,20110309,000000,2.30026,2.43564,2.21323,2.24217,669666.00668686,0
+GTN.US,D,20110310,000000,2.21323,2.28097,2.1457,2.24217,545823.48210455,0
+GTN.US,D,20110311,000000,2.24217,2.37765,2.1457,2.31001,538480.91146633,0
+GTN.US,D,20110314,000000,2.28097,2.31001,2.20358,2.21323,145559.42910792,0
+GTN.US,D,20110315,000000,2.1263,2.18438,1.98128,2.10699,760592.40363427,0
+GTN.US,D,20110316,000000,2.09735,2.1263,1.96197,1.97163,191606.66107407,0
+GTN.US,D,20110317,000000,2.02972,2.04891,1.95233,1.96197,732953.90735036,0
+GTN.US,D,20110318,000000,1.98128,2.01031,1.93293,1.97163,690371.26363248,0
+GTN.US,D,20110321,000000,2.01031,2.10699,2.00068,2.06831,201929.32608945,0
+GTN.US,D,20110322,000000,2.07796,2.0877,2.01996,2.01996,145297.37581913,0
+GTN.US,D,20110323,000000,2.01996,2.04891,1.96197,2.04891,117815.29894015,0
+GTN.US,D,20110324,000000,2.06831,2.07796,2.04891,2.05866,189049.10223232,0
+GTN.US,D,20110325,000000,2.09735,2.11665,2.00068,2.10699,128763.64157526,0
+GTN.US,D,20110328,000000,2.10699,2.1263,2.01996,2.03936,133398.32822932,0
+GTN.US,D,20110329,000000,2.03936,2.04891,1.98128,2.02972,83735.167162031,0
+GTN.US,D,20110330,000000,2.03936,2.0877,1.99092,2.01996,411360.68935332,0
+GTN.US,D,20110331,000000,2.00068,2.06831,1.99092,2.00068,983003.5303766,0
+GTN.US,D,20110401,000000,2.06831,2.17464,2.02972,2.13594,419296.43487779,0
+GTN.US,D,20110404,000000,2.1457,2.21323,2.1457,2.19394,209458.78744526,0
+GTN.US,D,20110405,000000,2.20358,2.23262,2.15533,2.23262,373165.91465704,0
+GTN.US,D,20110406,000000,2.20358,2.31955,2.17464,2.31001,414371.25504314,0
+GTN.US,D,20110407,000000,2.31001,2.31955,2.22298,2.30026,402623.54830616,0
+GTN.US,D,20110408,000000,2.31955,2.35825,2.25202,2.30026,227837.05181485,0
+GTN.US,D,20110411,000000,2.27122,2.30026,2.0877,2.09735,579425.21427406,0
+GTN.US,D,20110412,000000,2.07796,2.09735,2.02972,2.06831,198061.50080375,0
+GTN.US,D,20110413,000000,2.07796,2.13594,2.04891,2.10699,156747.47940255,0
+GTN.US,D,20110414,000000,2.09735,2.11665,2.07796,2.11665,142924.67627411,0
+GTN.US,D,20110415,000000,2.1263,2.28097,2.10699,2.21323,461839.46588921,0
+GTN.US,D,20110418,000000,2.15533,2.18438,2.10699,2.13594,165119.98040834,0
+GTN.US,D,20110419,000000,2.1263,2.15533,2.09735,2.13594,197419.57181726,0
+GTN.US,D,20110420,000000,2.17464,2.24217,2.17464,2.24217,150858.39037774,0
+GTN.US,D,20110421,000000,2.31001,2.40669,2.25202,2.35825,368639.90901811,0
+GTN.US,D,20110425,000000,2.41623,2.46457,2.38719,2.44528,258461.73673847,0
+GTN.US,D,20110426,000000,2.46457,2.60949,2.46457,2.59996,436393.88840567,0
+GTN.US,D,20110427,000000,2.59996,2.65794,2.49362,2.59996,267055.66261617,0
+GTN.US,D,20110428,000000,2.59996,2.6289,2.54186,2.59011,185113.22434838,0
+GTN.US,D,20110429,000000,2.59996,2.75463,2.56126,2.69654,344836.73528639,0
+GTN.US,D,20110502,000000,2.70618,2.73513,2.50328,2.52267,276614.51339446,0
+GTN.US,D,20110503,000000,2.47423,2.52267,2.3293,2.42589,275076.72781605,0
+GTN.US,D,20110504,000000,2.41623,2.43564,2.27122,2.40669,223763.03731356,0
+GTN.US,D,20110505,000000,2.36781,2.45494,2.24217,2.31001,276564.74358379,0
+GTN.US,D,20110506,000000,2.33896,2.45494,2.23262,2.33896,237874.30220174,0
+GTN.US,D,20110509,000000,2.3486,2.47423,2.3486,2.38719,157646.38312572,0
+GTN.US,D,20110510,000000,2.41623,2.55161,2.39684,2.55161,189126.29622437,0
+GTN.US,D,20110511,000000,2.56126,2.6675,2.55161,2.63845,281218.72873586,0
+GTN.US,D,20110512,000000,2.59996,2.60949,2.53232,2.57091,229386.01020789,0
+GTN.US,D,20110513,000000,2.56126,2.59996,2.53232,2.53232,783762.78977328,0
+GTN.US,D,20110516,000000,2.49362,2.57091,2.24217,2.47423,439459.30245825,0
+GTN.US,D,20110517,000000,2.45494,2.56126,2.41623,2.45494,215774.47484717,0
+GTN.US,D,20110518,000000,2.45494,2.58056,2.45494,2.58056,141601.20559469,0
+GTN.US,D,20110519,000000,2.59996,2.8512,2.59011,2.69654,663476.26737722,0
+GTN.US,D,20110520,000000,2.68688,2.75463,2.65794,2.72559,270218.58486923,0
+GTN.US,D,20110523,000000,2.72559,2.75463,2.6675,2.68688,361056.61500996,0
+GTN.US,D,20110524,000000,2.69654,2.71583,2.56126,2.63845,243983.80038807,0
+GTN.US,D,20110525,000000,2.59996,2.68688,2.50328,2.51282,3727469.3410812,0
+GTN.US,D,20110526,000000,2.50328,2.60949,2.50328,2.59996,125038.0157486,0
+GTN.US,D,20110527,000000,2.61915,2.6482,2.55161,2.55161,149695.40194493,0
+GTN.US,D,20110531,000000,2.59996,2.59996,2.53232,2.56126,761943.29849508,0
+GTN.US,D,20110601,000000,2.58056,2.58056,2.48398,2.53232,332157.62209276,0
+GTN.US,D,20110602,000000,2.50328,2.54186,2.39684,2.48398,323483.45509175,0
+GTN.US,D,20110603,000000,2.46457,2.54186,2.40669,2.41623,173763.67609669,0
+GTN.US,D,20110606,000000,2.39684,2.43564,2.31955,2.33896,347035.74834931,0
+GTN.US,D,20110607,000000,2.35825,2.38719,2.28097,2.31955,219322.35135005,0
+GTN.US,D,20110608,000000,2.30026,2.35825,2.21323,2.23262,123233.0983293,0
+GTN.US,D,20110609,000000,2.23262,2.29052,2.17464,2.18438,111668.21946823,0
+GTN.US,D,20110610,000000,2.17464,2.19394,2.1263,2.1263,158730.14614564,0
+GTN.US,D,20110613,000000,2.13594,2.16489,2.10699,2.10699,114116.08158444,0
+GTN.US,D,20110614,000000,2.13594,2.16489,2.10699,2.1263,153248.35699991,0
+GTN.US,D,20110615,000000,2.0877,2.1263,2.03936,2.06831,235539.18394234,0
+GTN.US,D,20110616,000000,2.06831,2.16489,2.06831,2.11665,154571.82767934,0
+GTN.US,D,20110617,000000,2.13594,2.21323,2.05866,2.10699,266828.14348172,0
+GTN.US,D,20110620,000000,2.09735,2.17464,2.09735,2.13594,183248.38001419,0
+GTN.US,D,20110621,000000,2.15533,2.31955,2.15533,2.31955,172795.70406485,0
+GTN.US,D,20110622,000000,2.31001,2.33896,2.26167,2.28097,58289.589678489,0
+GTN.US,D,20110623,000000,2.24217,2.31955,2.20358,2.31001,76793.802140374,0
+GTN.US,D,20110624,000000,2.3293,2.37765,2.30026,2.35825,367764.36663463,0
+GTN.US,D,20110627,000000,2.33896,2.46457,2.33896,2.44528,85465.937720547,0
+GTN.US,D,20110628,000000,2.44528,2.49362,2.44528,2.49362,91313.382618071,0
+GTN.US,D,20110629,000000,2.51282,2.51282,2.43564,2.48398,123452.49178038,0
+GTN.US,D,20110630,000000,2.48398,2.56126,2.38719,2.55161,117500.42870942,0
+GTN.US,D,20110701,000000,2.56126,2.60949,2.53232,2.59996,85528.91176669,0
+GTN.US,D,20110705,000000,2.59011,2.60949,2.41623,2.43564,149617.19224246,0
+GTN.US,D,20110706,000000,2.43564,2.43564,2.23262,2.30026,172788.5940919,0
+GTN.US,D,20110707,000000,2.33896,2.47423,2.30026,2.47423,163021.52267717,0
+GTN.US,D,20110708,000000,2.43564,2.52267,2.39684,2.51282,107018.29715785,0
+GTN.US,D,20110711,000000,2.47423,2.47423,2.33896,2.38719,147630.46265768,0
+GTN.US,D,20110712,000000,2.38719,2.48398,2.35825,2.45494,99677.757940479,0
+GTN.US,D,20110713,000000,2.47423,2.51282,2.38719,2.48398,82759.069446811,0
+GTN.US,D,20110714,000000,2.49362,2.53232,2.36781,2.38719,69045.963043917,0
+GTN.US,D,20110715,000000,2.39684,2.44528,2.33896,2.42589,97839.322077265,0
+GTN.US,D,20110718,000000,2.42589,2.46457,2.36781,2.37765,40074.854686777,0
+GTN.US,D,20110719,000000,2.40669,2.55161,2.38719,2.51282,115549.24898941,0
+GTN.US,D,20110720,000000,2.52267,2.53232,2.39684,2.52267,99270.458061391,0
+GTN.US,D,20110721,000000,2.53232,2.65794,2.49362,2.6482,124689.62707396,0
+GTN.US,D,20110722,000000,2.6482,2.6482,2.55161,2.59996,108833.37168137,0
+GTN.US,D,20110725,000000,2.51282,2.54186,2.42589,2.44528,139812.53954214,0
+GTN.US,D,20110726,000000,2.43564,2.52267,2.41623,2.43564,67759.057939668,0
+GTN.US,D,20110727,000000,2.41623,2.46457,2.3486,2.35825,124486.48498963,0
+GTN.US,D,20110728,000000,2.36781,2.45494,2.22298,2.28097,126894.7343994,0
+GTN.US,D,20110729,000000,2.24217,2.35825,2.17464,2.3486,90979.213889343,0
+GTN.US,D,20110801,000000,2.39684,2.43564,2.31955,2.40669,108134.56291126,0
+GTN.US,D,20110802,000000,2.37765,2.47423,2.26167,2.28097,196638.490503,0
+GTN.US,D,20110803,000000,2.30026,2.49362,2.02972,2.28097,286221.10256255,0
+GTN.US,D,20110804,000000,2.22298,2.27122,2.18438,2.19394,148065.18671816,0
+GTN.US,D,20110805,000000,2.24217,2.28097,2.07796,2.15533,191354.76488951,0
+GTN.US,D,20110808,000000,2.1457,2.31001,1.78811,1.79765,208644.18768709,0
+GTN.US,D,20110809,000000,1.87494,1.93293,1.49807,1.69144,1529366.354715,0
+GTN.US,D,20110810,000000,1.67203,1.70107,1.33375,1.40138,438602.04286237,0
+GTN.US,D,20110811,000000,1.45937,1.68168,1.45937,1.62359,348135.76273596,0
+GTN.US,D,20110812,000000,1.64319,1.70107,1.5656,1.70107,249024.77121078,0
+GTN.US,D,20110815,000000,1.72037,1.90389,1.72037,1.87494,144991.6469822,0
+GTN.US,D,20110816,000000,1.87494,1.87494,1.74932,1.79765,155045.14873584,0
+GTN.US,D,20110817,000000,1.80741,1.80741,1.74932,1.74932,84215.598191479,0
+GTN.US,D,20110818,000000,1.64319,1.68168,1.49807,1.5851,154414.39256399,0
+GTN.US,D,20110819,000000,1.54631,1.66239,1.54631,1.54631,120453.09890521,0
+GTN.US,D,20110822,000000,1.60439,1.66239,1.5656,1.57534,99679.789361322,0
+GTN.US,D,20110823,000000,1.57534,1.73012,1.5656,1.73012,203866.28586357,0
+GTN.US,D,20110824,000000,1.72037,1.8266,1.72037,1.79765,67640.219820333,0
+GTN.US,D,20110825,000000,1.81705,1.81705,1.65263,1.68168,100323.74976866,0
+GTN.US,D,20110826,000000,1.66239,1.80741,1.64319,1.80741,61376.333649928,0
+GTN.US,D,20110829,000000,1.83646,1.88469,1.80741,1.87494,131071.33565329,0
+GTN.US,D,20110830,000000,1.846,1.96197,1.79765,1.87494,68744.297048683,0
+GTN.US,D,20110831,000000,1.87494,1.93293,1.81705,1.83646,128166.40384733,0
+GTN.US,D,20110901,000000,1.846,1.90389,1.69144,1.69144,95299.030312683,0
+GTN.US,D,20110902,000000,1.64319,1.65263,1.60439,1.60439,149441.47433951,0
+GTN.US,D,20110906,000000,1.60439,1.63343,1.54631,1.59465,115700.58984224,0
+GTN.US,D,20110907,000000,1.61415,1.77836,1.61415,1.72037,114923.57136966,0
+GTN.US,D,20110908,000000,1.71072,1.77836,1.5656,1.5851,90387.054713511,0
+GTN.US,D,20110909,000000,1.62359,1.65263,1.53676,1.55615,146957.04664812,0
+GTN.US,D,20110912,000000,1.55615,1.62359,1.48831,1.57534,61719.643772451,0
+GTN.US,D,20110913,000000,1.5851,1.66239,1.54631,1.62359,69724.457605589,0
+GTN.US,D,20110914,000000,1.64319,1.74932,1.57534,1.72037,99462.427331085,0
+GTN.US,D,20110915,000000,1.74932,1.74932,1.64319,1.70107,90466.280126403,0
+GTN.US,D,20110916,000000,1.72037,1.74932,1.57534,1.74932,221164.85005494,0
+GTN.US,D,20110919,000000,1.71072,1.74932,1.65263,1.73012,73894.964596944,0
+GTN.US,D,20110920,000000,1.74932,1.75907,1.61415,1.61415,72673.064959681,0
+GTN.US,D,20110921,000000,1.62359,1.67203,1.53676,1.54631,98506.643824299,0
+GTN.US,D,20110922,000000,1.47886,1.55615,1.44983,1.45937,140509.31689139,0
+GTN.US,D,20110923,000000,1.46913,1.5656,1.46913,1.48831,60603.378019041,0
+GTN.US,D,20110926,000000,1.51736,1.66239,1.51736,1.66239,76869.980422,0
+GTN.US,D,20110927,000000,1.70107,1.71072,1.64319,1.71072,114361.88350649,0
+GTN.US,D,20110928,000000,1.70107,1.72037,1.52711,1.5656,70254.658445698,0
+GTN.US,D,20110929,000000,1.61415,1.63343,1.54631,1.61415,46329.599463389,0
+GTN.US,D,20110930,000000,1.57534,1.5851,1.50781,1.50781,73749.718006646,0
+GTN.US,D,20111003,000000,1.49807,1.50781,1.2661,1.2661,167500.80563672,0
+GTN.US,D,20111004,000000,1.28541,1.50781,1.27576,1.43033,298323.29223669,0
+GTN.US,D,20111005,000000,1.43033,1.44983,1.30481,1.40138,76110.229026595,0
+GTN.US,D,20111006,000000,1.38208,1.45937,1.35304,1.43033,134371.37881328,0
+GTN.US,D,20111007,000000,1.44008,1.44008,1.29515,1.31445,88341.41392428,0
+GTN.US,D,20111010,000000,1.35304,1.48831,1.33375,1.48831,146498.96124795,0
+GTN.US,D,20111011,000000,1.44983,1.53676,1.42088,1.51736,93057.357412068,0
+GTN.US,D,20111012,000000,1.52711,1.60439,1.52711,1.60439,88676.59836343,0
+GTN.US,D,20111013,000000,1.5851,1.65263,1.52711,1.65263,49396.029226393,0
+GTN.US,D,20111014,000000,1.69144,1.73967,1.53676,1.67203,114390.32339829,0
+GTN.US,D,20111017,000000,1.64319,1.64319,1.46913,1.52711,136988.86456991,0
+GTN.US,D,20111018,000000,1.5851,1.66239,1.46913,1.63343,132273.93679255,0
+GTN.US,D,20111019,000000,1.64319,1.65263,1.5656,1.59465,113764.64577854,0
+GTN.US,D,20111020,000000,1.60439,1.61415,1.55615,1.59465,35014.585366045,0
+GTN.US,D,20111021,000000,1.66239,1.68168,1.62359,1.67203,113031.3028541,0
+GTN.US,D,20111024,000000,1.67203,1.73012,1.67203,1.72037,107852.19541404,0
+GTN.US,D,20111025,000000,1.70107,1.73967,1.5851,1.59465,88276.408457294,0
+GTN.US,D,20111026,000000,1.65263,1.73967,1.61415,1.72037,185306.2093285,0
+GTN.US,D,20111027,000000,1.78811,2.01996,1.75907,2.01996,340747.48512878,0
+GTN.US,D,20111028,000000,1.83646,1.97163,1.8266,1.87494,129836.23178055,0
+GTN.US,D,20111031,000000,1.83646,1.91373,1.77836,1.83646,93537.788441516,0
+GTN.US,D,20111101,000000,1.77836,1.83646,1.67203,1.70107,138949.18568372,0
+GTN.US,D,20111102,000000,1.74932,1.846,1.68168,1.8266,80230.966207287,0
+GTN.US,D,20111103,000000,1.85564,1.91373,1.73967,1.89434,89553.156457325,0
+GTN.US,D,20111104,000000,1.87494,1.88469,1.76861,1.78811,32617.508770916,0
+GTN.US,D,20111107,000000,1.76861,1.846,1.73967,1.80741,41985.405989929,0
+GTN.US,D,20111108,000000,1.83646,1.92339,1.75907,1.87494,69352.70759126,0
+GTN.US,D,20111109,000000,1.79765,1.83646,1.68168,1.71072,153535.80304924,0
+GTN.US,D,20111110,000000,1.75907,1.79765,1.73967,1.77836,65046.095403402,0
+GTN.US,D,20111111,000000,1.80741,1.846,1.73967,1.83646,87548.14408496,0
+GTN.US,D,20111114,000000,1.83646,1.88469,1.72037,1.73967,68210.033366888,0
+GTN.US,D,20111115,000000,1.73967,1.87494,1.73967,1.83646,39061.175685957,0
+GTN.US,D,20111116,000000,1.79765,1.85564,1.69144,1.73012,66575.755298428,0
+GTN.US,D,20111117,000000,1.73967,1.77836,1.69144,1.70107,122204.18367215,0
+GTN.US,D,20111118,000000,1.66239,1.78811,1.65263,1.73967,83678.287378418,0
+GTN.US,D,20111121,000000,1.69144,1.71072,1.64319,1.64319,68481.228049472,0
+GTN.US,D,20111122,000000,1.65263,1.70107,1.62359,1.65263,71764.004132292,0
+GTN.US,D,20111123,000000,1.64319,1.65263,1.52711,1.52711,151320.53861959,0
+GTN.US,D,20111125,000000,1.52711,1.69144,1.50781,1.50781,51771.775902668,0
+GTN.US,D,20111128,000000,1.59465,1.66239,1.55615,1.60439,127339.61556409,0
+GTN.US,D,20111129,000000,1.60439,1.63343,1.51736,1.52711,86924.497886057,0
+GTN.US,D,20111130,000000,1.5851,1.67203,1.53676,1.64319,189245.13434371,0
+GTN.US,D,20111201,000000,1.65263,1.71072,1.61415,1.62359,65380.26413213,0
+GTN.US,D,20111202,000000,1.66239,1.71072,1.62359,1.64319,51727.084644114,0
+GTN.US,D,20111205,000000,1.68168,1.68168,1.62359,1.68168,125206.6236786,0
+GTN.US,D,20111206,000000,1.69144,1.71072,1.65263,1.67203,92426.601240215,0
+GTN.US,D,20111207,000000,1.65263,1.69144,1.61415,1.67203,128739.26452515,0
+GTN.US,D,20111208,000000,1.67203,1.67203,1.59465,1.59465,121215.89743187,0
+GTN.US,D,20111209,000000,1.60439,1.69144,1.57534,1.68168,108401.69475215,0
+GTN.US,D,20111212,000000,1.64319,1.67203,1.61415,1.64319,121537.87763554,0
+GTN.US,D,20111213,000000,1.69144,1.69144,1.60439,1.61415,105745.6119995,0
+GTN.US,D,20111214,000000,1.5851,1.73967,1.57534,1.73967,149842.67995607,0
+GTN.US,D,20111215,000000,1.73967,1.75907,1.68168,1.72037,73649.162674901,0
+GTN.US,D,20111216,000000,1.73967,1.73967,1.64319,1.68168,232239.14078235,0
+GTN.US,D,20111219,000000,1.70107,1.71072,1.51736,1.52711,333523.7526099,0
+GTN.US,D,20111220,000000,1.59465,1.61415,1.52711,1.61415,248045.62636429,0
+GTN.US,D,20111221,000000,1.60439,1.66239,1.53676,1.65263,138698.30520957,0
+GTN.US,D,20111222,000000,1.65263,1.68168,1.62359,1.66239,146809.76863698,0
+GTN.US,D,20111223,000000,1.67203,1.72037,1.59465,1.65263,87960.522516156,0
+GTN.US,D,20111227,000000,1.65263,1.65263,1.61415,1.65263,105467.30734397,0
+GTN.US,D,20111228,000000,1.64319,1.64319,1.5656,1.57534,83980.969084074,0
+GTN.US,D,20111229,000000,1.5851,1.63343,1.5656,1.5851,128202.9694225,0
+GTN.US,D,20111230,000000,1.5851,1.62359,1.54631,1.5656,78363.074741846,0
+GTN.US,D,20120103,000000,1.63343,1.69144,1.60439,1.64319,55147.99734428,0
+GTN.US,D,20120104,000000,1.68168,1.69144,1.61415,1.62359,118921.40758934,0
+GTN.US,D,20120105,000000,1.62359,1.70107,1.5851,1.60439,145708.7385399,0
+GTN.US,D,20120106,000000,1.57534,1.61415,1.54631,1.5656,185264.56520121,0
+GTN.US,D,20120109,000000,1.54631,1.59465,1.52711,1.55615,197423.63465896,0
+GTN.US,D,20120110,000000,1.54631,1.57534,1.52711,1.55615,262306.20068446,0
+GTN.US,D,20120111,000000,1.53676,1.5656,1.52711,1.54631,161715.31907491,0
+GTN.US,D,20120112,000000,1.55615,1.5656,1.51736,1.55615,138267.64399078,0
+GTN.US,D,20120113,000000,1.51736,1.59465,1.48831,1.48831,204308.119897,0
+GTN.US,D,20120117,000000,1.50781,1.61415,1.50781,1.55615,174828.1406186,0
+GTN.US,D,20120118,000000,1.52711,1.57534,1.52711,1.57534,284880.36480596,0
+GTN.US,D,20120119,000000,1.5851,1.60439,1.55615,1.5851,107106.66396454,0
+GTN.US,D,20120120,000000,1.5851,1.68168,1.5851,1.66239,118131.18488128,0
+GTN.US,D,20120123,000000,1.66239,1.72037,1.65263,1.72037,104248.45483797,0
+GTN.US,D,20120124,000000,1.69144,1.8266,1.67203,1.8266,107291.52326128,0
+GTN.US,D,20120125,000000,1.8266,1.95233,1.78811,1.89434,400359.52977627,0
+GTN.US,D,20120126,000000,1.92339,2.03936,1.87494,2.01996,692408.77873835,0
+GTN.US,D,20120127,000000,2.00068,2.00068,1.88469,1.95233,140293.986282,0
+GTN.US,D,20120130,000000,1.91373,1.98128,1.87494,1.93293,58817.759097754,0
+GTN.US,D,20120131,000000,1.96197,2.00068,1.95233,1.98128,96665.160829821,0
+GTN.US,D,20120201,000000,2.02972,2.13594,1.96197,2.06831,222085.08369698,0
+GTN.US,D,20120202,000000,2.05866,2.15533,2.02972,2.1263,228361.15839243,0
+GTN.US,D,20120203,000000,2.16489,2.27122,2.1457,2.27122,179348.05199501,0
+GTN.US,D,20120206,000000,2.26167,2.31001,2.20358,2.25202,206299.92803387,0
+GTN.US,D,20120207,000000,2.27122,2.30026,2.20358,2.26167,195579.10453321,0
+GTN.US,D,20120208,000000,2.27122,2.27122,2.1457,2.20358,116982.41639438,0
+GTN.US,D,20120209,000000,2.23262,2.25202,2.1263,2.15533,58954.880004679,0
+GTN.US,D,20120210,000000,2.11665,2.13594,2.01031,2.01996,123860.80736989,0
+GTN.US,D,20120213,000000,2.07796,2.07796,2.03936,2.06831,64152.270232337,0
+GTN.US,D,20120214,000000,2.07796,2.1263,2.03936,2.0877,96367.557676273,0
+GTN.US,D,20120215,000000,2.09735,2.11665,1.95233,1.98128,147507.56169667,0
+GTN.US,D,20120216,000000,1.98128,2.10699,1.98128,2.0877,54762.027384048,0
+GTN.US,D,20120217,000000,2.10699,2.10699,2.03936,2.06831,59760.338369059,0
+GTN.US,D,20120221,000000,2.07796,2.07796,1.91373,1.98128,155834.35573348,0
+GTN.US,D,20120222,000000,1.96197,2.00068,1.92339,1.92339,115518.77767676,0
+GTN.US,D,20120223,000000,1.92339,2.10699,1.92339,2.06831,113552.36230041,0
+GTN.US,D,20120224,000000,2.27122,2.27122,2.11665,2.15533,176682.82784856,0
+GTN.US,D,20120227,000000,2.1457,2.19394,2.02972,2.17464,243906.60639601,0
+GTN.US,D,20120228,000000,2.1457,2.17464,2.0877,2.11665,45938.550951047,0
+GTN.US,D,20120229,000000,2.15533,2.17464,1.99092,1.99092,188175.59126969,0
+GTN.US,D,20120301,000000,2.01996,2.07796,1.98128,2.01031,171695.68967819,0
+GTN.US,D,20120302,000000,1.99092,2.01996,1.88469,1.97163,278136.0476061,0
+GTN.US,D,20120305,000000,1.96197,1.96197,1.88469,1.93293,91565.278802644,0
+GTN.US,D,20120306,000000,1.88469,1.93293,1.85564,1.86549,222613.25311624,0
+GTN.US,D,20120307,000000,1.88469,1.94268,1.85564,1.88469,267579.76919375,0
+GTN.US,D,20120308,000000,1.91373,1.92339,1.85564,1.88469,177696.50684939,0
+GTN.US,D,20120309,000000,1.86549,1.92339,1.86549,1.88469,113155.21952554,0
+GTN.US,D,20120312,000000,1.88469,1.91373,1.846,1.87494,75983.265223886,0
+GTN.US,D,20120313,000000,1.88469,1.92339,1.87494,1.92339,245016.77788689,0
+GTN.US,D,20120314,000000,1.90389,1.93293,1.88469,1.89434,100201.86451806,0
+GTN.US,D,20120315,000000,1.90389,1.91373,1.85564,1.91373,224623.34404071,0
+GTN.US,D,20120316,000000,1.91373,1.92339,1.87494,1.90389,192661.98420219,0
+GTN.US,D,20120319,000000,1.90389,1.93293,1.85564,1.91373,130507.61636926,0
+GTN.US,D,20120320,000000,1.88469,1.91373,1.85564,1.88469,65123.289395448,0
+GTN.US,D,20120321,000000,1.90389,1.90389,1.80741,1.846,126157.32863327,0
+GTN.US,D,20120322,000000,1.80741,1.8266,1.78811,1.80741,75960.91959461,0
+GTN.US,D,20120323,000000,1.80741,1.90389,1.78811,1.89434,122961.90364671,0
+GTN.US,D,20120326,000000,1.92339,1.94268,1.90389,1.93293,113013.02006651,0
+GTN.US,D,20120327,000000,1.93293,1.93293,1.846,1.87494,122844.0812378,0
+GTN.US,D,20120328,000000,1.88469,1.88469,1.80741,1.846,101005.2914616,0
+GTN.US,D,20120329,000000,1.8266,1.85564,1.80741,1.846,92381.909981661,0
+GTN.US,D,20120330,000000,1.87494,1.87494,1.80741,1.8266,189282.71562931,0
+GTN.US,D,20120402,000000,1.81705,1.92339,1.78811,1.92339,169326.03726444,0
+GTN.US,D,20120403,000000,1.91373,1.91373,1.83646,1.83646,68694.527238021,0
+GTN.US,D,20120404,000000,1.81705,1.83646,1.73967,1.76861,188094.33443596,0
+GTN.US,D,20120405,000000,1.77836,1.81705,1.75907,1.76861,51052.652924129,0
+GTN.US,D,20120409,000000,1.72037,1.76861,1.69144,1.73012,129231.88407966,0
+GTN.US,D,20120410,000000,1.73012,1.74932,1.63343,1.65263,181555.19074128,0
+GTN.US,D,20120411,000000,1.68168,1.73012,1.65263,1.67203,171763.74227643,0
+GTN.US,D,20120412,000000,1.67203,1.76861,1.67203,1.69144,93365.117669833,0
+GTN.US,D,20120413,000000,1.67203,1.69144,1.59465,1.62359,97932.767436059,0
+GTN.US,D,20120416,000000,1.64319,1.67203,1.5851,1.63343,69208.476711383,0
+GTN.US,D,20120417,000000,1.66239,1.70107,1.59465,1.67203,131507.07542419,0
+GTN.US,D,20120418,000000,1.65263,1.69144,1.64319,1.66239,87178.425491473,0
+GTN.US,D,20120419,000000,1.66239,1.75907,1.61415,1.65263,152882.70124812,0
+GTN.US,D,20120420,000000,1.74932,1.74932,1.59465,1.61415,262630.21230898,0
+GTN.US,D,20120423,000000,1.5656,1.5851,1.53676,1.5656,163204.35055307,0
+GTN.US,D,20120424,000000,1.55615,1.62359,1.52711,1.62359,616062.90489392,0
+GTN.US,D,20120425,000000,1.65263,1.73967,1.65263,1.73967,103716.22257701,0
+GTN.US,D,20120426,000000,1.73012,1.75907,1.64319,1.70107,179469.9372456,0
+GTN.US,D,20120427,000000,1.71072,1.74932,1.66239,1.74932,171111.65618573,0
+GTN.US,D,20120430,000000,1.73967,1.78811,1.70107,1.73967,180848.25628781,0
+GTN.US,D,20120501,000000,1.73967,1.78811,1.66239,1.72037,240478.5837229,0
+GTN.US,D,20120502,000000,1.91373,1.92339,1.72037,1.85564,351844.12148547,0
+GTN.US,D,20120503,000000,1.85564,1.88469,1.83646,1.86549,218328.98655764,0
+GTN.US,D,20120504,000000,1.83646,1.87494,1.72037,1.76861,420203.46428434,0
+GTN.US,D,20120507,000000,1.76861,1.8266,1.68168,1.77836,214588.12507466,0
+GTN.US,D,20120508,000000,1.74932,1.77836,1.63343,1.65263,345240.98803422,0
+GTN.US,D,20120509,000000,1.62359,1.66239,1.60439,1.62359,150049.88488209,0
+GTN.US,D,20120510,000000,1.65263,1.74932,1.65263,1.73967,343934.78443197,0
+GTN.US,D,20120511,000000,1.71072,1.79765,1.66239,1.68168,109031.43521359,0
+GTN.US,D,20120514,000000,1.66239,1.67203,1.57534,1.57534,92033.52130703,0
+GTN.US,D,20120515,000000,1.5851,1.63343,1.50781,1.52711,175814.39543804,0
+GTN.US,D,20120516,000000,1.51736,1.5851,1.44008,1.44983,359882.45376252,0
+GTN.US,D,20120517,000000,1.46913,1.47886,1.42088,1.42088,143347.21180952,0
+GTN.US,D,20120518,000000,1.41103,1.47886,1.39184,1.41103,129201.412767,0
+GTN.US,D,20120521,000000,1.41103,1.45937,1.40138,1.44983,100147.01615529,0
+GTN.US,D,20120522,000000,1.44008,1.46913,1.42088,1.44008,109112.69204732,0
+GTN.US,D,20120523,000000,1.42088,1.44983,1.40138,1.41103,168761.30227,0
+GTN.US,D,20120524,000000,1.46913,1.50781,1.38208,1.43033,76142.731760088,0
+GTN.US,D,20120525,000000,1.44008,1.44983,1.36279,1.39184,78775.453173042,0
+GTN.US,D,20120529,000000,1.41103,1.44008,1.39184,1.41103,80358.945720418,0
+GTN.US,D,20120530,000000,1.39184,1.41103,1.36279,1.36279,90673.485052421,0
+GTN.US,D,20120531,000000,1.36279,1.43033,1.30481,1.34339,137054.88574732,0
+GTN.US,D,20120601,000000,1.30481,1.37244,1.29515,1.29515,109989.25014122,0
+GTN.US,D,20120604,000000,1.31445,1.39184,1.29515,1.30481,129636.13682748,0
+GTN.US,D,20120605,000000,1.30481,1.41103,1.30481,1.39184,145130.79930997,0
+GTN.US,D,20120606,000000,1.44983,1.53676,1.41103,1.46913,232888.1797418,0
+GTN.US,D,20120607,000000,1.49807,1.49807,1.44983,1.46913,107395.12572428,0
+GTN.US,D,20120608,000000,1.45937,1.45937,1.37244,1.43033,177631.50138239,0
+GTN.US,D,20120611,000000,1.45937,1.45937,1.35304,1.35304,185778.51467457,0
+GTN.US,D,20120612,000000,1.36279,1.41103,1.36279,1.39184,153112.25180341,0
+GTN.US,D,20120613,000000,1.39184,1.45937,1.39184,1.42088,338623.63463708,0
+GTN.US,D,20120614,000000,1.43033,1.44983,1.36279,1.43033,188918.07558793,0
+GTN.US,D,20120615,000000,1.42088,1.44983,1.39184,1.41103,375913.41134766,0
+GTN.US,D,20120618,000000,1.41103,1.44983,1.39184,1.44008,203544.3056599,0
+GTN.US,D,20120619,000000,1.45937,1.5656,1.40138,1.44983,657508.96864996,0
+GTN.US,D,20120620,000000,1.44983,1.47886,1.42088,1.42088,365383.54140625,0
+GTN.US,D,20120621,000000,1.44008,1.46913,1.36279,1.36279,421785.94112129,0
+GTN.US,D,20120622,000000,1.39184,1.44983,1.30481,1.31445,6107903.5209505,0
+GTN.US,D,20120625,000000,1.32409,1.34339,1.30481,1.30481,183857.8062672,0
+GTN.US,D,20120626,000000,1.31445,1.40138,1.31445,1.32409,128889.58966755,0
+GTN.US,D,20120627,000000,1.33375,1.40138,1.32409,1.34339,122375.83873342,0
+GTN.US,D,20120628,000000,1.34339,1.40138,1.32409,1.36279,57083.941407973,0
+GTN.US,D,20120629,000000,1.42088,1.47886,1.36279,1.42088,271936.15119227,0
+GTN.US,D,20120702,000000,1.43033,1.46913,1.41103,1.43033,57820.33146368,0
+GTN.US,D,20120703,000000,1.44983,1.59465,1.42088,1.49807,122618.5935242,0
+GTN.US,D,20120705,000000,1.50781,1.69144,1.50781,1.61415,163040.82117518,0
+GTN.US,D,20120706,000000,1.60439,1.65263,1.54631,1.59465,154975.06471674,0
+GTN.US,D,20120709,000000,1.61415,1.64319,1.49807,1.50781,122297.62903095,0
+GTN.US,D,20120710,000000,1.53676,1.57534,1.47886,1.49807,49291.411052962,0
+GTN.US,D,20120711,000000,1.51736,1.5851,1.47886,1.48831,105386.05051023,0
+GTN.US,D,20120712,000000,1.47886,1.64319,1.40138,1.47886,345592.42384012,0
+GTN.US,D,20120713,000000,1.50781,1.55615,1.44008,1.45937,140152.80253339,0
+GTN.US,D,20120716,000000,1.44983,1.50781,1.44983,1.50781,194310.48221655,0
+GTN.US,D,20120717,000000,1.50781,1.53676,1.47886,1.52711,77225.479069582,0
+GTN.US,D,20120718,000000,1.52711,1.5656,1.52711,1.5656,137370.77168845,0
+GTN.US,D,20120719,000000,1.5656,1.61415,1.5656,1.57534,74621.197548435,0
+GTN.US,D,20120720,000000,1.57534,1.60439,1.54631,1.60439,81517.871311538,0
+GTN.US,D,20120723,000000,1.54631,1.61415,1.52711,1.5851,88493.770487529,0
+GTN.US,D,20120724,000000,1.59465,1.59465,1.50781,1.50781,81451.850134128,0
+GTN.US,D,20120725,000000,1.52711,1.54631,1.50781,1.52711,53805.22816684,0
+GTN.US,D,20120726,000000,1.5656,1.5656,1.49807,1.51736,105681.62224294,0
+GTN.US,D,20120727,000000,1.53676,1.5851,1.50781,1.57534,121991.90019403,0
+GTN.US,D,20120730,000000,1.5851,1.61415,1.57534,1.59465,38818.420895178,0
+GTN.US,D,20120731,000000,1.60439,1.62359,1.55615,1.62359,120306.83660449,0
+GTN.US,D,20120801,000000,1.62359,1.73967,1.62359,1.71072,217375.23447171,0
+GTN.US,D,20120802,000000,1.72037,1.83646,1.72037,1.83646,386520.4752811,0
+GTN.US,D,20120803,000000,1.83646,1.93293,1.73967,1.80741,373395.46521234,0
+GTN.US,D,20120806,000000,1.78811,1.80741,1.70107,1.73012,519376.41414525,0
+GTN.US,D,20120807,000000,1.73967,1.81705,1.72037,1.73967,760089.62697555,0
+GTN.US,D,20120808,000000,1.73012,1.80741,1.73012,1.80741,110563.12652946,0
+GTN.US,D,20120809,000000,1.78811,1.8266,1.74932,1.81705,72007.774633491,0
+GTN.US,D,20120810,000000,1.80741,1.83646,1.74932,1.78811,129514.25157688,0
+GTN.US,D,20120813,000000,1.81705,1.81705,1.76861,1.76861,94014.156629276,0
+GTN.US,D,20120814,000000,1.78811,1.78811,1.73012,1.74932,128986.08215761,0
+GTN.US,D,20120815,000000,1.74932,1.77836,1.74932,1.77836,22543.692808846,0
+GTN.US,D,20120816,000000,1.78811,1.78811,1.74932,1.75907,31716.573626899,0
+GTN.US,D,20120817,000000,1.79765,1.79765,1.73967,1.75907,78571.295378288,0
+GTN.US,D,20120820,000000,1.76861,1.79765,1.72037,1.72037,158864.21992129,0
+GTN.US,D,20120821,000000,1.74932,1.77836,1.61415,1.66239,149274.89783036,0
+GTN.US,D,20120822,000000,1.66239,1.79765,1.66239,1.73012,75097.565736194,0
+GTN.US,D,20120823,000000,1.73012,1.74932,1.67203,1.73012,40522.782982731,0
+GTN.US,D,20120824,000000,1.71072,1.73967,1.67203,1.71072,87920.90980971,0
+GTN.US,D,20120827,000000,1.73012,1.74932,1.68168,1.74932,53905.783498584,0
+GTN.US,D,20120828,000000,1.73967,1.79765,1.73967,1.77836,82541.707416576,0
+GTN.US,D,20120829,000000,1.79765,1.83646,1.77836,1.8266,91697.32115746,0
+GTN.US,D,20120830,000000,1.8266,1.83646,1.79765,1.80741,46623.139775249,0
+GTN.US,D,20120831,000000,1.83646,1.83646,1.77836,1.78811,40728.97219833,0
+GTN.US,D,20120904,000000,1.77836,1.83646,1.77836,1.77836,71144.420775076,0
+GTN.US,D,20120905,000000,1.78811,1.8266,1.75907,1.75907,144862.65175865,0
+GTN.US,D,20120906,000000,1.79765,1.8266,1.76861,1.78811,257718.2367098,0
+GTN.US,D,20120907,000000,1.80741,1.80741,1.77836,1.78811,104591.76496049,0
+GTN.US,D,20120910,000000,1.77836,1.80741,1.76861,1.78811,86235.846220169,0
+GTN.US,D,20120911,000000,1.76861,1.8266,1.76861,1.76861,71260.211763145,0
+GTN.US,D,20120912,000000,1.77836,1.81705,1.76861,1.76861,125805.89282738,0
+GTN.US,D,20120913,000000,1.78811,1.83646,1.73967,1.78811,357772.82321673,0
+GTN.US,D,20120914,000000,1.80741,1.89434,1.78811,1.86549,227499.83595486,0
+GTN.US,D,20120917,000000,1.86549,1.92339,1.86549,1.92339,1027625.7206212,0
+GTN.US,D,20120918,000000,1.91373,2.01031,1.90389,1.97163,428965.99809204,0
+GTN.US,D,20120919,000000,2.00068,2.01996,1.94268,2.00068,130792.01528733,0
+GTN.US,D,20120920,000000,2.02972,2.07796,1.96197,2.01031,539592.09866764,0
+GTN.US,D,20120921,000000,2.01996,2.11665,2.01031,2.0877,336610.49658134,0
+GTN.US,D,20120924,000000,2.03936,2.18438,2.03936,2.17464,254923.00162939,0
+GTN.US,D,20120925,000000,2.22298,2.26167,2.10699,2.20358,456594.33727173,0
+GTN.US,D,20120926,000000,2.18438,2.18438,2.09735,2.10699,290852.74208535,0
+GTN.US,D,20120927,000000,2.10699,2.18438,1.98128,2.17464,328980.47989379,0
+GTN.US,D,20120928,000000,2.19394,2.23262,2.16489,2.20358,172194.40349522,0
+GTN.US,D,20121001,000000,2.26167,2.30026,2.13594,2.13594,556025.27757974,0
+GTN.US,D,20121002,000000,2.17464,2.22298,2.15533,2.20358,82180.114506462,0
+GTN.US,D,20121003,000000,2.21323,2.27122,2.17464,2.22298,127390.40108517,0
+GTN.US,D,20121004,000000,2.26167,2.31001,2.24217,2.31001,211317.5375169,0
+GTN.US,D,20121005,000000,2.35825,2.41623,2.28097,2.31955,277731.79485828,0
+GTN.US,D,20121008,000000,2.31955,2.38719,2.25202,2.37765,189529.53326177,0
+GTN.US,D,20121009,000000,2.37765,2.39684,2.30026,2.30026,171412.30647054,0
+GTN.US,D,20121010,000000,2.31955,2.39684,2.30026,2.3293,117449.64318834,0
+GTN.US,D,20121011,000000,2.31001,2.36781,2.27122,2.27122,155267.58931818,0
+GTN.US,D,20121012,000000,2.27122,2.33896,2.20358,2.23262,165727.37524048,0
+GTN.US,D,20121015,000000,2.24217,2.31955,2.22298,2.30026,113127.79534416,0
+GTN.US,D,20121016,000000,2.29052,2.37765,2.28097,2.3293,215334.67223458,0
+GTN.US,D,20121017,000000,2.35825,2.35825,2.27122,2.3293,71654.307406751,0
+GTN.US,D,20121018,000000,2.3293,2.35825,2.19394,2.19394,163049.96256898,0
+GTN.US,D,20121019,000000,2.21323,2.25202,2.20358,2.25202,142839.3565987,0
+GTN.US,D,20121022,000000,2.21323,2.25202,2.17464,2.18438,129905.30008922,0
+GTN.US,D,20121023,000000,2.18438,2.18438,2.00068,2.16489,285728.48300805,0
+GTN.US,D,20121024,000000,2.16489,2.16489,2.10699,2.1263,90342.36345496,0
+GTN.US,D,20121025,000000,2.13594,2.23262,2.06831,2.22298,116574.10080487,0
+GTN.US,D,20121026,000000,2.20358,2.20358,2.11665,2.1457,102876.2300583,0
+GTN.US,D,20121031,000000,2.16489,2.21323,2.05866,2.05866,338912.09639683,0
+GTN.US,D,20121101,000000,2.10699,2.18438,1.93293,2.0877,354582.47678227,0
+GTN.US,D,20121102,000000,2.10699,2.22298,2.07796,2.22298,314143.99776454,0
+GTN.US,D,20121105,000000,2.22298,2.22298,2.06831,2.0877,186299.57412088,0
+GTN.US,D,20121106,000000,2.11665,2.17464,2.04891,2.1263,288927.9708363,0
+GTN.US,D,20121107,000000,2.0877,2.17464,2.01031,2.15533,256545.09117279,0
+GTN.US,D,20121108,000000,2.15533,2.17464,2.10699,2.13594,142615.90030594,0
+GTN.US,D,20121109,000000,2.09735,2.17464,1.99092,2.09735,92219.396314196,0
+GTN.US,D,20121112,000000,2.1263,2.1263,2.09735,2.09735,96039.483210076,0
+GTN.US,D,20121113,000000,2.05866,2.13594,1.75907,2.13594,313880.92876534,0
+GTN.US,D,20121114,000000,2.1457,2.1457,2.00068,2.04891,120653.19385827,0
+GTN.US,D,20121115,000000,2.01996,2.02972,1.64319,1.96197,171381.83515789,0
+GTN.US,D,20121116,000000,1.91373,2.01031,1.91373,2.00068,111226.3854348,0
+GTN.US,D,20121119,000000,1.98128,2.07796,1.97163,2.04891,110651.49333614,0
+GTN.US,D,20121120,000000,2.04891,2.1263,2.03936,2.07796,82866.734751508,0
+GTN.US,D,20121121,000000,2.07796,2.15533,2.04891,2.10699,93403.714665855,0
+GTN.US,D,20121123,000000,2.1263,2.1457,2.06831,2.06831,10170.308452129,0
+GTN.US,D,20121126,000000,2.10699,2.19394,2.0877,2.18438,120636.94249152,0
+GTN.US,D,20121127,000000,2.18438,2.20358,2.1263,2.1263,82507.173262238,0
+GTN.US,D,20121128,000000,2.1263,2.18438,2.01031,2.06831,73966.06432646,0
+GTN.US,D,20121129,000000,2.10699,2.10699,2.05866,2.0877,40120.561655752,0
+GTN.US,D,20121130,000000,2.09735,2.13594,2.02972,2.02972,36943.419456785,0
+GTN.US,D,20121203,000000,2.05866,2.09735,1.98128,2.02972,135027.52774568,0
+GTN.US,D,20121204,000000,2.02972,2.05866,1.98128,2.03936,98128.799547439,0
+GTN.US,D,20121205,000000,2.02972,2.06831,1.94268,2.00068,100678.23270582,0
+GTN.US,D,20121206,000000,1.99092,1.99092,1.92339,1.97163,114158.74142215,0
+GTN.US,D,20121207,000000,1.97163,2.02972,1.95233,2.02972,124291.46858867,0
+GTN.US,D,20121210,000000,2.00068,2.0877,2.00068,2.04891,133352.62126036,0
+GTN.US,D,20121211,000000,2.03936,2.0877,2.03936,2.06831,69362.864695476,0
+GTN.US,D,20121212,000000,2.0877,2.11665,2.01996,2.11665,68908.842136993,0
+GTN.US,D,20121213,000000,2.0877,2.17464,2.07796,2.1263,162646.72553158,0
+GTN.US,D,20121214,000000,2.11665,2.17464,2.04891,2.1457,102235.31678223,0
+GTN.US,D,20121217,000000,2.16489,2.21323,2.13594,2.18438,84752.909004539,0
+GTN.US,D,20121218,000000,2.16489,2.26167,2.16489,2.23262,64124.846050953,0
+GTN.US,D,20121219,000000,2.21323,2.26167,2.18438,2.20358,31504.290148772,0
+GTN.US,D,20121220,000000,2.19394,2.22298,2.18438,2.22298,73624.785624781,0
+GTN.US,D,20121221,000000,2.1457,2.21323,2.13594,2.19394,79377.769453089,0
+GTN.US,D,20121224,000000,2.17464,2.22298,2.13594,2.13594,26691.854170925,0
+GTN.US,D,20121226,000000,2.16489,2.21323,2.1457,2.17464,60919.263960179,0
+GTN.US,D,20121227,000000,2.19394,2.20358,2.1457,2.16489,60432.738668201,0
+GTN.US,D,20121228,000000,2.15533,2.15533,2.13594,2.13594,76088.899107739,0
+GTN.US,D,20121231,000000,2.1263,2.15533,2.07796,2.1263,116498.93823367,0
+GTN.US,D,20130102,000000,2.20358,2.24217,2.17464,2.21323,187515.37949561,0
+GTN.US,D,20130103,000000,2.22298,2.31955,2.18438,2.28097,161132.30129288,0
+GTN.US,D,20130104,000000,2.29052,2.3486,2.28097,2.30026,136801.97385232,0
+GTN.US,D,20130107,000000,2.31955,2.53232,2.28097,2.49362,391211.02600834,0
+GTN.US,D,20130108,000000,2.50328,2.70618,2.46457,2.63845,422387.24169091,0
+GTN.US,D,20130109,000000,2.63845,2.6482,2.55161,2.58056,133428.79954197,0
+GTN.US,D,20130110,000000,2.59011,2.60949,2.53232,2.53232,52946.952860533,0
+GTN.US,D,20130111,000000,2.56126,2.56126,2.49362,2.54186,102917.87418559,0
+GTN.US,D,20130114,000000,2.57091,2.6482,2.49362,2.61915,200989.79394941,0
+GTN.US,D,20130115,000000,2.61915,2.63845,2.58056,2.60949,73119.977545215,0
+GTN.US,D,20130116,000000,2.61915,2.63845,2.55161,2.58056,74988.884721078,0
+GTN.US,D,20130117,000000,2.60949,2.82217,2.60949,2.69654,457822.33117152,0
+GTN.US,D,20130118,000000,2.69654,2.75463,2.69654,2.75463,148596.40326869,0
+GTN.US,D,20130122,000000,2.76417,2.87041,2.72559,2.8512,301724.90643885,0
+GTN.US,D,20130123,000000,2.86085,2.91884,2.80296,2.91884,274909.13559649,0
+GTN.US,D,20130124,000000,2.91884,2.98648,2.91884,2.93814,312935.30236276,0
+GTN.US,D,20130125,000000,2.95744,3.28598,2.95744,3.19914,343787.50642083,0
+GTN.US,D,20130128,000000,3.26678,3.64365,3.21853,3.64365,742533.07233707,0
+GTN.US,D,20130129,000000,3.72104,3.90466,3.57602,3.85632,1026002.6153674,0
+GTN.US,D,20130130,000000,3.85632,3.85632,3.65331,3.80798,732660.3670385,0
+GTN.US,D,20130131,000000,3.81772,3.81772,3.45039,3.61471,926180.62654699,0
+GTN.US,D,20130201,000000,3.61471,3.82727,3.49883,3.77903,443904.05126346,0
+GTN.US,D,20130204,000000,3.77903,3.99169,3.77903,3.94345,704602.38235043,0
+GTN.US,D,20130205,000000,4.00124,4.10757,3.94345,4.08827,363943.26402833,0
+GTN.US,D,20130206,000000,4.08827,4.27188,4.06898,4.19459,603023.21450059,0
+GTN.US,D,20130207,000000,4.20434,4.29118,3.9144,3.94345,701706.59193827,0
+GTN.US,D,20130208,000000,3.96265,4.2333,3.94345,4.18496,482303.99946492,0
+GTN.US,D,20130211,000000,4.25259,4.44575,4.25259,4.38796,638527.37228988,0
+GTN.US,D,20130212,000000,4.4364,4.68756,4.40737,4.59087,636243.03955156,0
+GTN.US,D,20130213,000000,4.61027,4.81308,4.4556,4.4942,587134.4563745,0
+GTN.US,D,20130214,000000,4.51359,4.51359,4.10757,4.32023,888434.79585709,0
+GTN.US,D,20130215,000000,4.31058,4.41671,4.2333,4.28163,502300.29053622,0
+GTN.US,D,20130219,000000,4.28163,4.40737,4.18496,4.2333,775025.64872612,0
+GTN.US,D,20130220,000000,3.76938,4.22354,3.14124,3.95291,1519217.3761818,0
+GTN.US,D,20130221,000000,3.98194,4.14625,3.75974,3.84667,926678.3246536,0
+GTN.US,D,20130222,000000,4.02064,4.10757,3.97229,4.05922,433519.42791235,0
+GTN.US,D,20130225,000000,3.98194,4.08827,3.87562,3.95291,431922.73112951,0
+GTN.US,D,20130226,000000,3.97229,4.04958,3.9336,4.04004,388879.97059062,0
+GTN.US,D,20130227,000000,4.04004,4.07862,3.96265,4.04958,259654.18077349,0
+GTN.US,D,20130228,000000,4.12706,4.16566,4.03018,4.03018,403112.10501899,0
+GTN.US,D,20130301,000000,4.03018,4.33952,4.03018,4.27188,478252.3305929,0
+GTN.US,D,20130304,000000,4.214,4.31058,4.16566,4.1753,373101.92490048,0
+GTN.US,D,20130305,000000,4.1753,4.31058,4.1753,4.26225,380586.69499773,0
+GTN.US,D,20130306,000000,4.31058,4.39751,4.30093,4.30093,289575.99408532,0
+GTN.US,D,20130307,000000,4.30093,4.32998,4.25259,4.30093,192234.37011466,0
+GTN.US,D,20130308,000000,4.34927,4.34927,4.12706,4.2333,375354.77061574,0
+GTN.US,D,20130311,000000,4.22354,4.22354,4.03018,4.11731,446760.22896918,0
+GTN.US,D,20130312,000000,4.05922,4.22354,4.05922,4.20434,363414.07889864,0
+GTN.US,D,20130313,000000,4.18496,4.19459,4.04958,4.04958,221934.75855456,0
+GTN.US,D,20130314,000000,4.05922,4.25259,3.99169,4.19459,538125.41281876,0
+GTN.US,D,20130315,000000,4.2333,4.30093,4.15601,4.25259,394550.68187478,0
+GTN.US,D,20130318,000000,4.25259,4.38796,4.16566,4.36846,462960.81019473,0
+GTN.US,D,20130319,000000,4.38796,4.38796,4.08827,4.28163,471071.25791171,0
+GTN.US,D,20130320,000000,4.32023,4.61027,4.28163,4.39751,772996.25930364,0
+GTN.US,D,20130321,000000,4.4364,4.52324,4.33952,4.37832,190023.16852671,0
+GTN.US,D,20130322,000000,4.34927,4.41671,4.2333,4.2333,309746.98734916,0
+GTN.US,D,20130325,000000,4.30093,4.37832,4.20434,4.36846,229209.27659452,0
+GTN.US,D,20130326,000000,4.38796,4.40737,4.30093,4.32998,171427.54212686,0
+GTN.US,D,20130327,000000,4.28163,4.32998,4.19459,4.2333,170801.86450712,0
+GTN.US,D,20130328,000000,4.26225,4.57149,4.25259,4.53288,461273.71518435,0
+GTN.US,D,20130401,000000,4.53288,4.89047,4.50384,4.73589,1144331.8637808,0
+GTN.US,D,20130402,000000,4.78414,4.88082,4.68756,4.69711,586579.87848427,0
+GTN.US,D,20130403,000000,4.73589,4.73589,4.22354,4.35902,694803.82391263,0
+GTN.US,D,20130404,000000,4.38796,4.48464,4.27188,4.41671,287434.87651645,0
+GTN.US,D,20130405,000000,4.32998,4.48464,4.26225,4.44575,175070.89540937,0
+GTN.US,D,20130408,000000,4.4556,4.68756,4.44575,4.68756,333254.58934816,0
+GTN.US,D,20130409,000000,4.71661,4.7939,4.63912,4.63912,567561.71654901,0
+GTN.US,D,20130410,000000,4.69711,4.78414,4.64877,4.71661,781072.1728663,0
+GTN.US,D,20130411,000000,4.77459,5.24806,4.76485,5.17077,2401925.5966815,0
+GTN.US,D,20130412,000000,5.14172,5.30604,4.98706,5.05489,1008517.1604584,0
+GTN.US,D,20130415,000000,5.07419,5.07419,4.60053,4.78414,974128.25271208,0
+GTN.US,D,20130416,000000,4.9775,5.0161,4.83248,4.98706,713255.21943259,0
+GTN.US,D,20130417,000000,4.92926,5.04514,4.88082,5.00655,486201.28035284,0
+GTN.US,D,20130418,000000,5.02584,5.07419,4.83248,4.85188,449106.52004322,0
+GTN.US,D,20130419,000000,4.91951,5.09338,4.85188,5.03529,335240.30322252,0
+GTN.US,D,20130422,000000,5.10323,5.59618,4.9969,5.4993,917404.88850381,0
+GTN.US,D,20130423,000000,5.5381,6.08894,5.5381,5.99227,1369873.4100428,0
+GTN.US,D,20130424,000000,5.99227,6.18572,5.83759,5.93436,891686.08491683,0
+GTN.US,D,20130425,000000,5.92462,6.43697,5.92462,6.23396,1041132.6378084,0
+GTN.US,D,20130426,000000,6.23396,6.37889,6.16622,6.17587,627157.50982977,0
+GTN.US,D,20130429,000000,6.17587,6.34029,6.06964,6.12763,677980.61219859,0
+GTN.US,D,20130430,000000,6.08894,6.19517,5.56713,6.13729,986323.88774502,0
+GTN.US,D,20130501,000000,6.08894,6.28221,6.06,6.16622,654920.93849554,0
+GTN.US,D,20130502,000000,6.16622,6.52391,6.14683,6.31124,1110755.5243719,0
+GTN.US,D,20130503,000000,6.52391,6.62049,6.42723,6.43697,752155.91287192,0
+GTN.US,D,20130506,000000,6.52391,6.93937,6.52391,6.74612,988567.59206647,0
+GTN.US,D,20130507,000000,6.77516,6.8235,6.38853,6.40792,802208.09103071,0
+GTN.US,D,20130508,000000,6.47547,6.52391,6.08894,6.14683,760175.96236139,0
+GTN.US,D,20130509,000000,6.17587,6.35949,6.08894,6.28221,449093.31580774,0
+GTN.US,D,20130510,000000,6.33045,6.51426,6.27256,6.51426,445546.4550153,0
+GTN.US,D,20130513,000000,6.49486,6.51426,6.31124,6.44653,689263.12356245,0
+GTN.US,D,20130514,000000,6.45617,6.52391,6.33045,6.37889,478814.01845607,0
+GTN.US,D,20130515,000000,6.33045,6.41748,6.05015,6.05015,619946.98154637,0
+GTN.US,D,20130516,000000,6.0407,6.21476,5.91488,5.99227,629374.80568026,0
+GTN.US,D,20130517,000000,6.03095,6.28221,5.77006,5.80864,798131.02939815,0
+GTN.US,D,20130520,000000,5.75066,5.89568,5.57659,5.64442,801096.90382942,0
+GTN.US,D,20130521,000000,5.64442,5.7991,5.61538,5.75066,521245.32132111,0
+GTN.US,D,20130522,000000,5.74101,5.84744,5.37367,5.43166,464813.46600385,0
+GTN.US,D,20130523,000000,5.33508,5.50905,5.05489,5.48,498167.36483047,0
+GTN.US,D,20130524,000000,5.48,5.68292,5.37367,5.61538,304249.9625471,0
+GTN.US,D,20130528,000000,5.71196,5.81839,5.51879,5.58634,471310.96557123,0
+GTN.US,D,20130529,000000,5.55729,5.59618,5.46071,5.56713,142592.53896623,0
+GTN.US,D,20130530,000000,5.56713,5.68292,5.50905,5.65387,284054.59223315,0
+GTN.US,D,20130531,000000,5.59618,5.77961,5.52825,5.75066,618025.25742858,0
+GTN.US,D,20130603,000000,5.74101,5.74101,5.21911,5.47036,603144.08404077,0
+GTN.US,D,20130604,000000,5.45106,5.74101,5.41247,5.51879,339438.23439526,0
+GTN.US,D,20130605,000000,5.50905,5.55729,5.22885,5.39308,311202.50038339,0
+GTN.US,D,20130606,000000,5.35438,5.43166,5.17077,5.35438,338204.14623293,0
+GTN.US,D,20130607,000000,5.41247,5.7991,5.27709,5.71196,517258.65791608,0
+GTN.US,D,20130610,000000,5.77006,5.7991,5.55729,5.59618,325581.91282291,0
+GTN.US,D,20130611,000000,5.51879,5.54775,5.39308,5.42201,255324.20724594,0
+GTN.US,D,20130612,000000,5.44142,5.48,5.17077,5.25779,406837.73084565,0
+GTN.US,D,20130613,000000,5.46071,6.17587,5.45106,6.17587,1681195.7642559,0
+GTN.US,D,20130614,000000,6.15667,6.28221,5.93436,6.263,944239.95784419,0
+GTN.US,D,20130617,000000,6.34029,6.7655,6.20492,6.5819,757015.07152917,0
+GTN.US,D,20130618,000000,6.60129,7.02642,6.60129,6.91053,1027219.4364526,0
+GTN.US,D,20130619,000000,6.97818,7.17144,6.71708,6.96842,1035675.2257129,0
+GTN.US,D,20130620,000000,6.80421,6.93937,6.66874,6.92018,750671.95994586,0
+GTN.US,D,20130621,000000,6.83326,7.06511,6.67858,6.92018,959208.48232825,0
+GTN.US,D,20130624,000000,6.87174,6.92018,6.63023,6.7655,785501.68601517,0
+GTN.US,D,20130625,000000,6.85254,6.94913,6.73657,6.90079,799296.0492518,0
+GTN.US,D,20130626,000000,6.91053,7.23907,6.71708,6.84279,1236217.0913662,0
+GTN.US,D,20130627,000000,6.91053,7.06511,6.73657,6.98782,1032629.1101584,0
+GTN.US,D,20130628,000000,6.95887,6.98782,6.7655,6.95887,5351827.9815614,0
+GTN.US,D,20130701,000000,7.10369,7.49032,7.03606,7.35505,1295615.8368253,0
+GTN.US,D,20130702,000000,7.36471,7.79966,7.35505,7.53876,1322265.0311585,0
+GTN.US,D,20130703,000000,7.44198,7.67404,7.39374,7.66429,359722.98722633,0
+GTN.US,D,20130705,000000,7.79966,8.05082,7.77062,7.81906,1000208.6492092,0
+GTN.US,D,20130708,000000,7.8481,8.23463,7.83836,8.11866,1397481.435014,0
+GTN.US,D,20130709,000000,8.21533,8.61151,8.16689,8.3892,1748681.5960921,0
+GTN.US,D,20130710,000000,8.44719,8.44719,7.94458,8.19594,1527452.7562806,0
+GTN.US,D,20130711,000000,8.34097,8.58256,8.26368,8.39886,2232879.8954934,0
+GTN.US,D,20130712,000000,8.37945,8.69844,8.36015,8.68879,1032236.0302251,0
+GTN.US,D,20130715,000000,8.69844,9.06578,8.68879,8.78547,1328714.792336,0
+GTN.US,D,20130716,000000,8.82407,8.84337,8.08961,8.35052,1481312.0789556,0
+GTN.US,D,20130717,000000,8.35052,8.76608,8.35052,8.69844,793753.31748078,0
+GTN.US,D,20130718,000000,8.69844,9.14316,8.66949,8.8918,1277177.6455408,0
+GTN.US,D,20130719,000000,8.86286,8.86286,8.32157,8.48589,912609.71960312,0
+GTN.US,D,20130722,000000,8.52457,8.74678,8.50517,8.74678,628537.86029281,0
+GTN.US,D,20130723,000000,8.80487,8.87242,8.45684,8.46659,532314.53349641,0
+GTN.US,D,20130724,000000,8.51483,8.54387,7.61605,7.85755,1268964.6110712,0
+GTN.US,D,20130725,000000,7.80932,7.97362,7.6451,7.93494,1065542.1906619,0
+GTN.US,D,20130726,000000,7.74158,7.87705,7.6063,7.74158,440653.77791413,0
+GTN.US,D,20130729,000000,7.70308,7.8285,7.38399,7.51927,692438.23434057,0
+GTN.US,D,20130730,000000,7.51927,7.69333,7.40339,7.50973,392729.51308874,0
+GTN.US,D,20130731,000000,7.50007,7.63524,7.3068,7.54831,498770.69682094,0
+GTN.US,D,20130801,000000,7.65474,7.80932,7.56781,7.70308,549900.54373711,0
+GTN.US,D,20130802,000000,7.65474,7.89634,7.57736,7.83836,543953.55921827,0
+GTN.US,D,20130805,000000,7.8285,7.92539,7.56781,7.6063,535831.93868663,0
+GTN.US,D,20130806,000000,7.57736,7.65474,7.18108,7.33576,664061.31658011,0
+GTN.US,D,20130807,000000,7.26812,7.36471,7.21003,7.29705,299367.44255017,0
+GTN.US,D,20130808,000000,7.35505,7.65474,7.3454,7.40339,522078.20386687,0
+GTN.US,D,20130809,000000,7.36471,7.36471,6.72682,6.81376,949739.01406708,0
+GTN.US,D,20130812,000000,6.77516,6.93937,6.67858,6.87174,524602.24426472,0
+GTN.US,D,20130813,000000,6.88149,6.88149,6.50451,6.60129,467285.70517017,0
+GTN.US,D,20130814,000000,6.5819,6.5819,6.06964,6.17587,1159887.4688886,0
+GTN.US,D,20130815,000000,6.05015,6.55285,5.80864,6.34994,1399047.6604842,0
+GTN.US,D,20130816,000000,6.20492,6.5819,5.98271,6.46591,963686.74957737,0
+GTN.US,D,20130819,000000,6.44653,6.66874,6.44653,6.50451,716076.86298397,0
+GTN.US,D,20130820,000000,6.46591,6.48521,6.19517,6.30151,547584.72397572,0
+GTN.US,D,20130821,000000,6.30151,6.41748,6.18572,6.34029,336477.4385161,0
+GTN.US,D,20130822,000000,6.34029,6.39818,6.20492,6.33045,450595.55152139,0
+GTN.US,D,20130823,000000,6.33045,6.35949,6.18572,6.2437,589695.06234751,0
+GTN.US,D,20130826,000000,6.2437,6.61094,6.20492,6.47547,537336.20582111,0
+GTN.US,D,20130827,000000,6.34029,6.5432,6.03095,6.08894,643960.40733536,0
+GTN.US,D,20130828,000000,6.06964,6.23396,6.00191,6.11798,399844.56459249,0
+GTN.US,D,20130829,000000,6.09858,6.55285,6.08894,6.55285,538249.3294902,0
+GTN.US,D,20130830,000000,6.52391,6.89114,6.34029,6.37889,1198480.4020702,0
+GTN.US,D,20130903,000000,6.48521,6.61094,6.36924,6.50451,606380.13744419,0
+GTN.US,D,20130904,000000,6.49486,6.63979,6.46591,6.57225,461494.12434584,0
+GTN.US,D,20130905,000000,6.60129,6.65928,6.34029,6.36924,341020.7112322,0
+GTN.US,D,20130906,000000,6.45617,6.51426,6.15667,6.38853,464350.30205157,0
+GTN.US,D,20130909,000000,6.40792,6.5432,6.29205,6.51426,391499.48776809,0
+GTN.US,D,20130910,000000,6.5432,6.59145,6.22412,6.28221,718551.13357115,0
+GTN.US,D,20130911,000000,6.25316,6.39818,6.17587,6.20492,458833.97875151,0
+GTN.US,D,20130912,000000,6.20492,6.48521,6.12763,6.45617,531409.53551071,0
+GTN.US,D,20130913,000000,6.48521,6.7655,6.44653,6.7655,518110.83895985,0
+GTN.US,D,20130916,000000,6.86219,6.86219,6.51426,6.5625,441271.32985051,0
+GTN.US,D,20130917,000000,6.55285,6.98782,6.53356,6.94913,750934.01323466,0
+GTN.US,D,20130918,000000,6.92983,7.21003,6.80421,7.10369,601814.51909882,0
+GTN.US,D,20130919,000000,7.11345,7.28742,6.98782,7.15213,827788.75800033,0
+GTN.US,D,20130920,000000,7.21977,7.24871,6.80421,6.8235,905986.27194345,0
+GTN.US,D,20130923,000000,6.84279,7.21003,6.75587,7.09405,562609.11253297,0
+GTN.US,D,20130924,000000,7.11345,7.43234,6.92018,7.326,721272.22179079,0
+GTN.US,D,20130925,000000,7.31646,7.55797,7.18108,7.18108,510115.16652051,0
+GTN.US,D,20130926,000000,7.21977,7.89634,7.20048,7.63524,1000592.5877486,0
+GTN.US,D,20130927,000000,7.59675,7.70308,7.47102,7.56781,406722.955568,0
+GTN.US,D,20130930,000000,7.41304,7.61605,7.21977,7.58701,628298.15263329,0
+GTN.US,D,20131001,000000,7.56781,7.74158,7.49032,7.53876,467570.10408824,0
+GTN.US,D,20131002,000000,7.49032,7.61605,7.28742,7.42279,512563.02863672,0
+GTN.US,D,20131003,000000,7.42279,7.42279,7.16168,7.17144,415844.03515455,0
+GTN.US,D,20131004,000000,7.15213,7.63524,7.11345,7.57736,602434.10245603,0
+GTN.US,D,20131007,000000,7.6451,8.21533,7.57736,7.57736,834753.48436169,0
+GTN.US,D,20131008,000000,7.56781,7.57736,7.00711,7.02642,726532.58606459,0
+GTN.US,D,20131009,000000,7.02642,7.80932,6.64953,7.23907,1514092.101394,0
+GTN.US,D,20131010,000000,7.41304,7.55797,7.29705,7.38399,892272.14983014,0
+GTN.US,D,20131011,000000,7.38399,8.30217,7.37444,8.05082,1413214.7894456,0
+GTN.US,D,20131014,000000,7.92539,8.08961,7.63524,7.98328,705258.53128281,0
+GTN.US,D,20131015,000000,7.97362,8.88215,7.90589,8.59221,2078196.3396677,0
+GTN.US,D,20131016,000000,8.69844,8.9304,8.4085,8.62116,1047843.4365645,0
+GTN.US,D,20131017,000000,8.58256,8.84337,8.3892,8.3892,801917.59785011,0
+GTN.US,D,20131018,000000,8.46659,8.49553,8.26368,8.46659,525782.49977469,0
+GTN.US,D,20131021,000000,8.47613,8.9304,8.42789,8.8918,1078242.6337744,0
+GTN.US,D,20131022,000000,8.87242,9.02708,8.62116,8.64055,1027537.3538145,0
+GTN.US,D,20131023,000000,8.59221,8.7082,8.33121,8.57282,516968.16473548,0
+GTN.US,D,20131024,000000,8.57282,8.65985,8.53413,8.59221,383444.9041243,0
+GTN.US,D,20131025,000000,8.65021,8.65021,8.19594,8.27323,620590.9419537,0
+GTN.US,D,20131028,000000,8.24428,8.30217,7.83836,8.02187,735927.90746498,0
+GTN.US,D,20131029,000000,8.03162,8.4085,8.03162,8.37001,476346.85784186,0
+GTN.US,D,20131030,000000,8.3892,8.3892,7.79002,8.04137,572918.57331288,0
+GTN.US,D,20131031,000000,8.01233,8.21533,7.70308,8.16689,991412.59695754,0
+GTN.US,D,20131101,000000,8.17655,8.21533,7.79966,8.06057,436642.73745898,0
+GTN.US,D,20131104,000000,8.07031,8.45684,8.07031,8.22478,664241.09732474,0
+GTN.US,D,20131105,000000,8.1476,8.46659,8.03162,8.41825,581969.56888033,0
+GTN.US,D,20131106,000000,8.46659,8.8918,8.46659,8.55352,1247579.8438535,0
+GTN.US,D,20131107,000000,8.83391,8.94015,7.8481,8.51483,1582088.8355724,0
+GTN.US,D,20131108,000000,8.53413,9.02708,8.47613,8.78547,1124976.4859857,0
+GTN.US,D,20131111,000000,8.80487,10.1092,8.80487,9.85813,2467461.2645081,0
+GTN.US,D,20131112,000000,9.85813,10.245,9.65531,9.85813,1051221.6894268,0
+GTN.US,D,20131113,000000,9.7902,10.187,9.64645,10.177,778494.29981611,0
+GTN.US,D,20131114,000000,10.177,10.3218,9.78035,9.93589,718724.82005326,0
+GTN.US,D,20131115,000000,9.93589,10.0708,9.89749,9.95566,582763.85443007,0
+GTN.US,D,20131118,000000,10.0314,10.0904,9.4141,9.4712,811746.62760057,0
+GTN.US,D,20131119,000000,9.45151,9.62675,9.06578,9.09483,934295.13710566,0
+GTN.US,D,20131120,000000,9.66516,10.8446,9.64645,10.6605,2528984.8761692,0
+GTN.US,D,20131121,000000,10.6605,11.0071,10.2736,10.6989,1454990.9590886,0
+GTN.US,D,20131122,000000,10.757,11.2021,10.757,10.9499,929140.40671571,0
+GTN.US,D,20131125,000000,11.0169,11.4156,10.883,11.2207,753331.08982979,0
+GTN.US,D,20131126,000000,11.2207,11.8488,11.1636,11.7799,908358.97148846,0
+GTN.US,D,20131127,000000,11.8883,12.0802,11.6765,12.0703,675060.44473632,0
+GTN.US,D,20131129,000000,12.1885,12.1983,11.7435,11.839,573674.26186659,0
+GTN.US,D,20131202,000000,11.9374,12.6414,11.6962,11.7435,1871830.3904565,0
+GTN.US,D,20131203,000000,11.8488,11.9374,10.9795,11.5683,2567251.7663054,0
+GTN.US,D,20131204,000000,11.4629,12.0606,11.4629,11.9079,861945.06806008,0
+GTN.US,D,20131205,000000,11.8784,11.9847,11.1055,11.1931,1131098.172697,0
+GTN.US,D,20131206,000000,11.4058,12.5834,11.4058,12.3215,1106742.4524959,0
+GTN.US,D,20131209,000000,12.3608,12.4199,11.7622,11.9277,869627.90168955,0
+GTN.US,D,20131210,000000,11.9079,12.1787,11.839,11.9759,807377.04136656,0
+GTN.US,D,20131211,000000,12.0133,12.0703,11.5486,11.6273,601318.85241304,0
+GTN.US,D,20131212,000000,11.8193,13.0185,11.7897,12.6906,1605453.2224019,0
+GTN.US,D,20131213,000000,12.7872,13.3187,12.7674,13.115,1192803.5965236,0
+GTN.US,D,20131216,000000,13.3276,13.3769,12.671,12.7872,979401.82122137,0
+GTN.US,D,20131217,000000,12.8442,13.4536,12.5636,13.299,943068.843728,0
+GTN.US,D,20131218,000000,13.299,13.5885,12.9122,13.5018,944745.78163417,0
+GTN.US,D,20131219,000000,13.686,13.686,12.9319,13.0085,808524.79414304,0
+GTN.US,D,20131220,000000,13.0864,13.938,13.0185,13.8307,1128216.6022307,0
+GTN.US,D,20131223,000000,13.8986,14.4983,13.7814,14.3712,873335.24472861,0
+GTN.US,D,20131224,000000,14.3427,14.3427,13.8406,14.2374,350055.4554329,0
+GTN.US,D,20131226,000000,14.2649,14.5839,13.8307,14.0719,722816.10163172,0
+GTN.US,D,20131227,000000,14.1202,14.1989,13.5796,13.9754,498586.85323461,0
+GTN.US,D,20131230,000000,13.9184,14.0138,13.367,13.6672,660826.2788871,0
+GTN.US,D,20131231,000000,13.7717,14.6617,13.753,14.3811,2076176.091639,0
+GTN.US,D,20140102,000000,14.3132,14.4786,13.9567,14.1891,744146.02048668,0
+GTN.US,D,20140103,000000,14.1792,14.2561,13.6761,14.0916,681942.89855351,0
+GTN.US,D,20140106,000000,14.1595,14.3132,13.5796,13.7244,670054.00806793,0
+GTN.US,D,20140107,000000,13.7332,13.9843,13.0185,13.5018,925805.82940139,0
+GTN.US,D,20140108,000000,13.5118,13.5796,13.1247,13.3956,740463.05449773,0
+GTN.US,D,20140109,000000,13.4252,13.4438,12.5163,12.8255,1001874.4143007,0
+GTN.US,D,20140110,000000,12.8255,13.0962,12.661,13.0578,643282.92848411,0
+GTN.US,D,20140113,000000,13.0481,13.0578,12.159,12.4101,616809.45205385,0
+GTN.US,D,20140114,000000,12.4878,12.6119,12.1393,12.4691,445002.03422928,0
+GTN.US,D,20140115,000000,12.4593,12.5636,11.3861,11.7051,1774951.930438,0
+GTN.US,D,20140116,000000,11.6864,11.8588,11.5387,11.6962,835673.71800372,0
+GTN.US,D,20140117,000000,11.6471,11.7051,11.268,11.3861,502422.17578682,0
+GTN.US,D,20140121,000000,11.4156,11.5486,10.6989,10.825,891684.05349598,0
+GTN.US,D,20140122,000000,10.825,11.1154,10.6989,11.0859,773969.30988759,0
+GTN.US,D,20140123,000000,10.9499,10.9598,10.7284,10.825,309948.09801264,0
+GTN.US,D,20140124,000000,10.7383,10.7855,10.3514,10.5444,558886.53383758,0
+GTN.US,D,20140127,000000,10.5246,10.6517,10.1968,10.3711,592483.18745499,0
+GTN.US,D,20140128,000000,10.312,10.7659,10.2922,10.7659,747912.2747302,0
+GTN.US,D,20140129,000000,10.5827,10.6989,10.2922,10.4675,375410.63468893,0
+GTN.US,D,20140130,000000,10.6024,10.9026,10.5927,10.7757,480563.07180218,0
+GTN.US,D,20140131,000000,10.5641,11.0957,10.4675,10.9982,623923.48784719,0
+GTN.US,D,20140203,000000,10.8348,10.9225,10.3317,10.5059,675148.811543,0
+GTN.US,D,20140204,000000,10.6024,10.7855,10.2549,10.2549,543692.52163989,0
+GTN.US,D,20140205,000000,10.8446,11.0268,10.2166,10.7186,1054547.1253474,0
+GTN.US,D,20140206,000000,10.7383,11.3861,10.6417,11.2778,915264.78664535,0
+GTN.US,D,20140207,000000,11.3566,11.4826,10.8348,10.883,683735.62744775,0
+GTN.US,D,20140210,000000,10.8545,10.9322,10.3317,10.5827,913227.2715395,0
+GTN.US,D,20140211,000000,10.5641,10.5641,10.0609,10.1289,1074467.2381371,0
+GTN.US,D,20140212,000000,10.1092,10.1683,9.7134,10.1092,950969.03938771,0
+GTN.US,D,20140213,000000,9.98416,10.6123,9.93589,10.5827,984536.23740288,0
+GTN.US,D,20140214,000000,10.4862,10.689,10.3612,10.5728,774632.56879294,0
+GTN.US,D,20140218,000000,10.689,10.9402,10.5345,10.8446,707767.33602433,0
+GTN.US,D,20140219,000000,10.7757,10.9322,10.3218,10.4675,614616.53325348,0
+GTN.US,D,20140220,000000,10.7855,11.3369,10.7186,11.2778,1171852.5376558,0
+GTN.US,D,20140221,000000,11.3173,11.5102,11.1055,11.4442,600601.76085534,0
+GTN.US,D,20140224,000000,11.454,11.6568,11.454,11.5781,340204.08005319,0
+GTN.US,D,20140225,000000,11.5781,11.6864,11.3664,11.454,430620.59036893,0
+GTN.US,D,20140226,000000,11.4629,11.5781,11.1636,11.2207,381266.20526983,0
+GTN.US,D,20140227,000000,11.2021,11.3369,10.9982,11.2877,217917.62383687,0
+GTN.US,D,20140228,000000,11.3074,11.5289,11.1636,11.3566,381019.38763736,0
+GTN.US,D,20140303,000000,11.0957,11.2404,10.5345,10.9026,852972.28219509,0
+GTN.US,D,20140304,000000,11.1931,12.023,11.1833,11.7897,4222985.7017111,0
+GTN.US,D,20140305,000000,11.7997,11.9847,11.5979,11.6668,606094.72281571,0
+GTN.US,D,20140306,000000,11.6568,11.7799,11.1636,11.2207,634360.92814021,0
+GTN.US,D,20140307,000000,11.3467,11.4826,11.0859,11.3664,693135.01168983,0
+GTN.US,D,20140310,000000,11.3074,11.4058,10.6024,10.9026,885577.60244094,0
+GTN.US,D,20140311,000000,10.6417,10.8633,10.1584,10.3415,1282632.0105052,0
+GTN.US,D,20140312,000000,10.4479,10.815,10.0511,10.7954,877866.32891966,0
+GTN.US,D,20140313,000000,10.757,10.7757,9.7134,10.1683,3712057.9668532,0
+GTN.US,D,20140314,000000,10.0806,10.3612,10.0413,10.1584,907727.19960618,0
+GTN.US,D,20140317,000000,9.54899,9.92607,8.73713,9.08517,3222428.6638272,0
+GTN.US,D,20140318,000000,9.05612,9.38554,8.80487,9.32638,1554625.041481,0
+GTN.US,D,20140319,000000,9.34607,9.43379,9.13341,9.23039,1315981.8464901,0
+GTN.US,D,20140320,000000,9.20114,9.4712,9.11411,9.16246,767452.51182219,0
+GTN.US,D,20140321,000000,10.0038,10.5148,9.27745,9.57753,2968570.1267198,0
+GTN.US,D,20140324,000000,9.57753,9.57753,9.23039,9.30659,1442506.862296,0
+GTN.US,D,20140325,000000,9.3954,9.55785,9.13341,9.25992,681781.40059646,0
+GTN.US,D,20140326,000000,9.29684,9.33623,8.8918,8.97883,867563.97811271,0
+GTN.US,D,20140327,000000,8.96909,9.14316,8.75653,9.01744,1130467.4165251,0
+GTN.US,D,20140328,000000,9.00788,9.51058,8.90146,9.50074,1085373.9366449,0
+GTN.US,D,20140331,000000,9.59723,10.0413,9.56769,10.0216,1631180.1516723,0
+GTN.US,D,20140401,000000,10.0511,10.2549,9.85813,10.1584,961525.31780007,0
+GTN.US,D,20140402,000000,10.1584,10.5728,9.83844,10.438,1359173.9164609,0
+GTN.US,D,20140403,000000,10.438,10.5541,9.89749,9.99399,737478.89727886,0
+GTN.US,D,20140404,000000,10.0127,10.1289,9.52043,9.55785,860660.19437667,0
+GTN.US,D,20140407,000000,9.46136,9.4712,8.97883,9.02708,922184.82174815,0
+GTN.US,D,20140408,000000,9.01744,9.63661,8.71774,9.58737,1172691.5144641,0
+GTN.US,D,20140409,000000,10.2638,11.4826,10.1486,10.9795,3169337.4800868,0
+GTN.US,D,20140410,000000,10.9893,11.1252,10.2922,10.3612,1294153.213818,0
+GTN.US,D,20140411,000000,10.2066,10.5059,10.0216,10.1683,834139.995267,0
+GTN.US,D,20140414,000000,10.3218,10.8545,10.3022,10.438,847550.41996424,0
+GTN.US,D,20140415,000000,10.4775,10.8446,9.93589,10.3996,699225.21137814,0
+GTN.US,D,20140416,000000,10.4961,10.632,10.2166,10.5728,459506.37905065,0
+GTN.US,D,20140417,000000,10.5641,10.825,10.438,10.7284,434560.53109457,0
+GTN.US,D,20140421,000000,10.8053,11.2207,10.6221,11.2021,518820.82054459,0
+GTN.US,D,20140422,000000,11.2118,11.3467,11.0169,11.2305,476827.2888713,0
+GTN.US,D,20140423,000000,11.2305,11.4156,11.1252,11.2974,419418.32012839,0
+GTN.US,D,20140424,000000,11.3861,11.3861,10.8732,11.1931,530148.023167,0
+GTN.US,D,20140425,000000,11.1538,11.2404,10.7659,10.9696,652663.01422819,0
+GTN.US,D,20140428,000000,11.0071,11.2778,10.5148,10.9795,672694.85516426,0
+GTN.US,D,20140429,000000,11.0071,11.1252,10.7284,10.8633,422979.40086675,0
+GTN.US,D,20140430,000000,10.8633,10.9598,10.5927,10.8732,430592.15047712,0
+GTN.US,D,20140501,000000,10.8348,11.0563,10.6803,11.0169,706844.05525105,0
+GTN.US,D,20140502,000000,11.0563,11.0563,10.7471,10.7659,522077.18815646,0
+GTN.US,D,20140505,000000,10.6417,11.3173,10.5541,11.2877,549656.77323591,0
+GTN.US,D,20140506,000000,11.2503,11.3959,10.6123,10.6221,719738.49905408,0
+GTN.US,D,20140507,000000,10.6803,10.7284,10.2922,10.4675,607518.74882688,0
+GTN.US,D,20140508,000000,10.5927,10.6517,9.93589,10.0038,717603.47574774,0
+GTN.US,D,20140509,000000,9.85813,10.2352,9.68485,10.187,623934.66066183,0
+GTN.US,D,20140512,000000,10.2835,10.6517,10.1486,10.5827,346372.48944396,0
+GTN.US,D,20140513,000000,10.5541,10.5641,10.119,10.187,376130.77337789,0
+GTN.US,D,20140514,000000,10.1486,10.2736,9.84828,9.88766,499121.11691641,0
+GTN.US,D,20140515,000000,9.78035,9.93589,9.63661,9.87781,618883.53273489,0
+GTN.US,D,20140516,000000,9.84828,9.93589,9.66516,9.92607,678665.2010228,0
+GTN.US,D,20140519,000000,9.89749,10.3317,9.83844,10.3317,358057.22213479,0
+GTN.US,D,20140520,000000,10.2638,10.2638,9.86796,10.0127,322381.40928424,0
+GTN.US,D,20140521,000000,10.0806,10.3317,10.0216,10.177,408122.60452906,0
+GTN.US,D,20140522,000000,10.2166,10.438,10.1289,10.3218,231886.68926603,0
+GTN.US,D,20140523,000000,10.3514,10.6417,10.2352,10.5827,176747.83331554,0
+GTN.US,D,20140527,000000,10.689,11.0071,10.5827,10.6605,318350.05462066,0
+GTN.US,D,20140528,000000,10.6123,11.2877,10.5148,11.1636,403951.08182727,0
+GTN.US,D,20140529,000000,11.1931,11.2207,11.0169,11.1735,198517.55478309,0
+GTN.US,D,20140530,000000,11.2021,11.2207,10.883,11.0563,467238.98249078,0
+GTN.US,D,20140602,000000,11.2021,11.5979,11.1439,11.2021,659222.4721313,0
+GTN.US,D,20140603,000000,11.1833,11.4826,11.0169,11.4344,347927.54209953,0
+GTN.US,D,20140604,000000,11.3763,11.714,11.1055,11.4915,586195.93994488,0
+GTN.US,D,20140605,000000,11.4915,11.5979,11.2404,11.5387,473206.28121806,0
+GTN.US,D,20140606,000000,11.6372,11.8292,11.4727,11.6273,312927.17667939,0
+GTN.US,D,20140609,000000,11.6076,11.839,11.4727,11.714,284132.80193561,0
+GTN.US,D,20140610,000000,11.6962,11.7524,11.4344,11.7238,287634.97146951,0
+GTN.US,D,20140611,000000,11.6175,11.7897,11.5781,11.6864,301394.8005518,0
+GTN.US,D,20140612,000000,11.6765,11.7051,11.2974,11.3959,379677.63417034,0
+GTN.US,D,20140613,000000,11.4245,11.5781,11.268,11.4344,266640.23705371,0
+GTN.US,D,20140616,000000,11.3959,11.7051,11.3763,11.6668,539384.89374162,0
+GTN.US,D,20140617,000000,11.6175,11.7051,11.3763,11.3959,349790.35501286,0
+GTN.US,D,20140618,000000,11.4058,11.4727,11.1931,11.3959,589636.15114306,0
+GTN.US,D,20140619,000000,11.3861,11.4245,11.0071,11.135,437774.23886871,0
+GTN.US,D,20140620,000000,11.2021,11.2207,10.5927,10.9026,688066.61668573,0
+GTN.US,D,20140623,000000,10.9225,10.9225,10.6221,10.7954,387074.0374609,0
+GTN.US,D,20140624,000000,10.757,11.076,10.7284,10.883,317245.97739231,0
+GTN.US,D,20140625,000000,10.757,12.5834,10.757,11.7897,3179763.7475653,0
+GTN.US,D,20140626,000000,11.839,12.1885,11.5979,12.1393,1010634.9166875,0
+GTN.US,D,20140627,000000,12.0703,12.4101,12.0506,12.3608,1959143.905434,0
+GTN.US,D,20140630,000000,12.3125,12.9899,12.218,12.6906,1337655.0754675,0
+GTN.US,D,20140701,000000,12.7477,13.0864,12.6414,12.8639,681274.56109606,0
+GTN.US,D,20140702,000000,12.7772,13.2124,12.7772,13.173,590482.2379243,0
+GTN.US,D,20140703,000000,13.3956,13.4733,13.2508,13.2892,403969.36461487,0
+GTN.US,D,20140707,000000,13.2311,13.3187,12.7772,12.8442,407404.49726093,0
+GTN.US,D,20140708,000000,12.8255,12.8255,12.032,12.3215,657603.42971916,0
+GTN.US,D,20140709,000000,12.4199,12.7006,12.3411,12.5361,268449.2173147,0
+GTN.US,D,20140710,000000,12.2456,12.6217,11.8588,12.2839,577742.18210536,0
+GTN.US,D,20140711,000000,12.3125,12.5636,12.1097,12.2839,422238.94796936,0
+GTN.US,D,20140714,000000,12.4593,12.7969,12.4396,12.6513,540200.50921021,0
+GTN.US,D,20140715,000000,12.661,12.73,12.2456,12.3028,639583.71112841,0
+GTN.US,D,20140716,000000,12.4001,12.479,12.218,12.2643,403588.47320675,0
+GTN.US,D,20140717,000000,12.1196,12.5931,12.0506,12.2083,534393.69272956,0
+GTN.US,D,20140718,000000,12.218,12.5262,12.1295,12.3608,448520.45512992,0
+GTN.US,D,20140721,000000,12.2555,12.3904,12.0506,12.3028,358260.36421913,0
+GTN.US,D,20140722,000000,12.4101,12.5834,12.2456,12.4396,334867.53749776,0
+GTN.US,D,20140723,000000,12.4593,12.479,12.2083,12.2279,409488.7350462,0
+GTN.US,D,20140724,000000,12.6119,12.8541,12.218,12.3215,567093.47404463,0
+GTN.US,D,20140725,000000,12.2368,12.2643,11.9277,12.1295,636081.54159451,0
+GTN.US,D,20140728,000000,12.1885,12.1885,11.7622,11.9571,398992.38354871,0
+GTN.US,D,20140729,000000,11.967,12.1688,11.8883,11.9277,280720.01491882,0
+GTN.US,D,20140730,000000,12.0419,12.1492,11.8784,11.967,222161.26197859,0
+GTN.US,D,20140731,000000,11.8292,11.9473,11.5683,11.7711,413845.11704472,0
+GTN.US,D,20140801,000000,11.7524,11.9079,11.6568,11.8981,354816.09017926,0
+GTN.US,D,20140804,000000,11.9571,12.1097,11.7337,12.0506,275411.9122552,0
+GTN.US,D,20140805,000000,11.9847,12.0506,11.4442,11.5486,444488.08475592,0
+GTN.US,D,20140806,000000,11.4058,11.9759,11.3664,11.8095,334402.34212464,0
+GTN.US,D,20140807,000000,11.2404,11.8095,10.8545,11.3566,1181333.1787316,0
+GTN.US,D,20140808,000000,11.3566,11.7524,10.9982,11.6765,684721.88226719,0
+GTN.US,D,20140811,000000,11.7897,11.8588,11.3861,11.454,337706.44812632,0
+GTN.US,D,20140812,000000,11.3664,11.5387,10.7284,10.8732,608030.6668794,0
+GTN.US,D,20140813,000000,10.9402,10.9598,10.4479,10.4577,801730.70713254,0
+GTN.US,D,20140814,000000,10.4577,10.4961,9.84828,10.0904,1711061.7134945,0
+GTN.US,D,20140815,000000,10.1968,10.245,9.93589,9.95566,1170108.5628618,0
+GTN.US,D,20140818,000000,10.119,10.2638,10.0216,10.1683,587728.64697117,0
+GTN.US,D,20140819,000000,10.2253,10.4577,10.0708,10.1289,815948.62161499,0
+GTN.US,D,20140820,000000,10.0904,10.177,9.9644,10.0806,514427.8729709,0
+GTN.US,D,20140821,000000,10.0904,10.2549,9.9644,10.0216,840335.82883915,0
+GTN.US,D,20140822,000000,9.98416,10.2066,9.98416,10.0511,254530.93740662,0
+GTN.US,D,20140825,000000,10.177,10.8053,10.0127,10.1584,777867.60648594,0
+GTN.US,D,20140826,000000,10.1584,10.1968,9.64645,9.7134,888954.83959297,0
+GTN.US,D,20140827,000000,9.70355,9.83844,9.66516,9.72324,401436.18282324,0
+GTN.US,D,20140828,000000,9.66516,9.675,9.52043,9.55785,627222.51529675,0
+GTN.US,D,20140829,000000,9.56769,9.62675,9.42395,9.59723,555398.58424958,0
+GTN.US,D,20140902,000000,9.61692,9.74195,9.52043,9.7134,331190.66577134,0
+GTN.US,D,20140903,000000,9.76164,9.88766,9.60707,9.76164,819150.14086408,0
+GTN.US,D,20140904,000000,9.80988,9.83844,9.53914,9.53914,761885.40300104,0
+GTN.US,D,20140905,000000,9.52043,9.65531,9.35602,9.37571,322021.84779497,0
+GTN.US,D,20140908,000000,9.34607,9.4141,9.16246,9.22074,225724.3741378,0
+GTN.US,D,20140909,000000,9.1914,9.25992,8.9498,8.98849,385765.8024378,0
+GTN.US,D,20140910,000000,8.98849,9.16246,8.88215,8.88215,366393.15756539,0
+GTN.US,D,20140911,000000,8.83391,9.13341,8.80487,9.05612,616630.68701963,0
+GTN.US,D,20140912,000000,9.11411,9.11411,8.76608,8.78547,368665.30177865,0
+GTN.US,D,20140915,000000,8.77583,8.87242,8.67925,8.78547,478492.0382524,0
+GTN.US,D,20140916,000000,8.75653,8.81451,8.58256,8.63081,394776.16958839,0
+GTN.US,D,20140917,000000,8.63081,8.81451,8.63081,8.78547,277649.52231413,0
+GTN.US,D,20140918,000000,8.79503,8.80487,8.59221,8.66949,304676.56092421,0
+GTN.US,D,20140919,000000,8.69844,8.75653,8.48589,8.65021,631509.8289866,0
+GTN.US,D,20140922,000000,8.56318,8.56318,8.06057,8.11866,832858.16871486,0
+GTN.US,D,20140923,000000,8.10891,8.11866,7.8285,7.94458,897723.46766321,0
+GTN.US,D,20140924,000000,7.97362,8.27323,7.94458,8.21533,593230.75032533,0
+GTN.US,D,20140925,000000,8.18629,8.26368,7.91554,8.04137,437277.55647252,0
+GTN.US,D,20140926,000000,8.03162,8.09926,7.8285,7.90589,452679.78930664,0
+GTN.US,D,20140929,000000,7.78027,8.08961,7.78027,7.89634,266852.52053183,0
+GTN.US,D,20140930,000000,7.89634,7.92539,7.61605,7.61605,762929.55331452,0
+GTN.US,D,20141001,000000,7.59675,7.63524,7.35505,7.45183,518934.58011183,0
+GTN.US,D,20141002,000000,7.45183,7.57736,7.31646,7.56781,393209.94411819,0
+GTN.US,D,20141003,000000,7.67404,8.21533,7.61605,7.98328,914110.93960634,0
+GTN.US,D,20141006,000000,8.02187,8.03162,7.69333,7.70308,381005.16769145,0
+GTN.US,D,20141007,000000,7.6258,7.77062,7.43234,7.45183,339795.76446367,0
+GTN.US,D,20141008,000000,7.45183,7.66429,7.33576,7.61605,350406.89123881,0
+GTN.US,D,20141009,000000,7.58701,7.6258,7.25837,7.29705,361085.05490177,0
+GTN.US,D,20141010,000000,7.22952,7.39374,6.96842,7.01676,507366.65411949,0
+GTN.US,D,20141013,000000,7.04581,7.31646,6.92018,7.1231,487952.36511978,0
+GTN.US,D,20141014,000000,7.21977,7.43234,7.09405,7.41304,382089.94642179,0
+GTN.US,D,20141015,000000,7.23907,7.73203,7.18108,7.72238,485548.17855171,0
+GTN.US,D,20141016,000000,7.59675,8.30217,7.47102,8.21533,692637.31358322,0
+GTN.US,D,20141017,000000,8.35052,8.39886,8.03162,8.28287,935442.88988214,0
+GTN.US,D,20141020,000000,8.28287,8.61151,8.18629,8.27323,629277.29747978,0
+GTN.US,D,20141021,000000,8.33121,8.48589,8.23463,8.45684,350832.47390549,0
+GTN.US,D,20141022,000000,8.50517,8.50517,8.1476,8.15725,469709.19023627,0
+GTN.US,D,20141023,000000,8.28287,8.47613,8.16689,8.3892,387355.38924771,0
+GTN.US,D,20141024,000000,8.37945,8.41825,8.26368,8.34097,133110.88217998,0
+GTN.US,D,20141027,000000,8.28287,8.28287,8.07986,8.27323,193485.72535415,0
+GTN.US,D,20141028,000000,8.34097,8.60186,8.27323,8.56318,459142.75471969,0
+GTN.US,D,20141029,000000,8.57282,8.60186,8.39886,8.53413,255803.62256496,0
+GTN.US,D,20141030,000000,8.47613,8.85312,8.44719,8.81451,375123.18863959,0
+GTN.US,D,20141031,000000,9.06578,9.14316,8.80487,8.9304,663176.63280284,0
+GTN.US,D,20141103,000000,8.96909,9.18166,8.87242,8.98849,448526.54939245,0
+GTN.US,D,20141104,000000,8.92075,8.9304,8.63081,8.84337,312683.40617819,0
+GTN.US,D,20141105,000000,8.9304,9.24004,8.57282,9.12376,816386.39280673,0
+GTN.US,D,20141106,000000,9.16246,9.62675,9.13341,9.51058,742280.16044208,0
+GTN.US,D,20141107,000000,9.53914,9.54899,9.20114,9.37571,516839.16951193,0
+GTN.US,D,20141110,000000,9.42395,9.50074,8.95944,9.06578,273991.94908571,0
+GTN.US,D,20141111,000000,9.05612,9.18166,8.90146,9.06578,278736.33246531,0
+GTN.US,D,20141112,000000,9.05612,9.51058,9.02708,9.42395,269192.71734335,0
+GTN.US,D,20141113,000000,9.45151,9.53914,9.35602,9.3954,353060.94257062,0
+GTN.US,D,20141114,000000,9.4712,9.80003,9.34607,9.7705,412052.38815049,0
+GTN.US,D,20141117,000000,9.75179,9.92607,9.70355,9.75179,506689.17526823,0
+GTN.US,D,20141118,000000,9.76164,9.85813,9.59723,9.64645,268088.640115,0
+GTN.US,D,20141119,000000,9.675,9.675,9.29684,9.48106,224550.21289035,0
+GTN.US,D,20141120,000000,9.42395,9.55785,9.3954,9.54899,150226.61849545,0
+GTN.US,D,20141121,000000,9.7134,9.85813,9.55785,9.7705,325052.72769322,0
+GTN.US,D,20141124,000000,9.84828,10.245,9.78035,10.2166,578523.26341962,0
+GTN.US,D,20141125,000000,10.2835,10.3711,10.0127,10.1968,440156.07980752,0
+GTN.US,D,20141126,000000,10.1968,10.3415,10.0609,10.1387,234308.14291129,0
+GTN.US,D,20141128,000000,10.1092,10.2835,10.0314,10.0413,211770.54436497,0
+GTN.US,D,20141201,000000,9.97433,10.0314,9.76164,9.81972,367954.30448348,0
+GTN.US,D,20141202,000000,9.82958,10.1387,9.80988,9.99399,226830.48278699,0
+GTN.US,D,20141203,000000,10.0413,10.1387,9.84828,9.85813,364167.73603152,0
+GTN.US,D,20141204,000000,9.84828,9.87781,9.62675,9.81972,270832.07396391,0
+GTN.US,D,20141205,000000,9.81972,10.0609,9.7902,9.92607,282097.3182506,0
+GTN.US,D,20141208,000000,9.92607,10.1486,9.85813,9.91618,262150.79698995,0
+GTN.US,D,20141209,000000,9.78035,10.1486,9.65531,10.0511,277557.09266576,0
+GTN.US,D,20141210,000000,10.0216,10.1486,9.93589,9.95566,319930.50003676,0
+GTN.US,D,20141211,000000,10.0127,10.1092,9.78035,9.88766,287053.98510832,0
+GTN.US,D,20141212,000000,9.78035,10.0314,9.60707,9.78035,396870.56447786,0
+GTN.US,D,20141215,000000,9.85813,9.97433,9.76164,9.94573,320611.02601928,0
+GTN.US,D,20141216,000000,9.91618,10.1004,9.7321,10.0038,334719.2437762,0
+GTN.US,D,20141217,000000,10.0806,10.4282,10.0216,10.3996,495969.36747798,0
+GTN.US,D,20141218,000000,10.5927,10.9402,10.5148,10.8053,386327.49030097,0
+GTN.US,D,20141219,000000,10.815,10.8545,10.4862,10.5927,393816.3232399,0
+GTN.US,D,20141222,000000,10.5728,10.8545,10.5641,10.7284,146195.26383188,0
+GTN.US,D,20141223,000000,10.6989,11.1735,10.6989,10.9126,398109.73119229,0
+GTN.US,D,20141224,000000,10.9402,11.0661,10.8633,10.9402,136836.50800666,0
+GTN.US,D,20141226,000000,11.0366,11.1538,10.9402,11.0661,184685.61026086,0
+GTN.US,D,20141229,000000,11.1154,11.3369,11.0661,11.1252,195133.2076581,0
+GTN.US,D,20141230,000000,11.1154,11.2404,10.8732,11.0169,173498.57567664,0
+GTN.US,D,20141231,000000,11.0366,11.0859,10.7659,10.825,176925.58263934,0
+GTN.US,D,20150102,000000,10.9126,10.9696,10.4479,10.5641,302789.37096075,0
+GTN.US,D,20150105,000000,10.5641,10.6989,10.1683,10.4094,272358.68672768,0
+GTN.US,D,20150106,000000,10.4479,10.4961,9.72324,9.86796,360416.71744432,0
+GTN.US,D,20150107,000000,9.9644,10.0806,9.66516,9.87781,283038.88181148,0
+GTN.US,D,20150108,000000,10.0314,10.3218,9.86796,10.0708,228130.59212672,0
+GTN.US,D,20150109,000000,10.0708,10.3415,9.91618,10.0904,146593.42231717,0
+GTN.US,D,20150112,000000,10.119,10.3218,9.94573,10.0216,186305.66838341,0
+GTN.US,D,20150113,000000,10.1683,10.4775,10.0511,10.3415,245824.26767211,0
+GTN.US,D,20150114,000000,10.1968,10.2922,9.89749,10.0127,125136.5396595,0
+GTN.US,D,20150115,000000,10.0708,10.1584,9.55785,9.57753,344131.83225377,0
+GTN.US,D,20150116,000000,9.57753,9.86796,9.50074,9.84828,183686.15120593,0
+GTN.US,D,20150120,000000,9.86796,9.95566,9.69469,9.7134,255704.08294365,0
+GTN.US,D,20150121,000000,9.7134,10.0314,9.57753,9.93589,205783.94713967,0
+GTN.US,D,20150122,000000,10.0708,10.1004,9.69469,10.0708,294342.72309419,0
+GTN.US,D,20150123,000000,10.0127,10.2638,10.0127,10.1387,195781.23090712,0
+GTN.US,D,20150126,000000,10.1387,10.1968,9.7902,9.93589,169151.33507191,0
+GTN.US,D,20150127,000000,9.80003,10.1092,9.7705,9.92607,117939.21561159,0
+GTN.US,D,20150128,000000,9.97433,9.98416,9.32638,9.45151,253984.48519977,0
+GTN.US,D,20150129,000000,9.45151,9.49089,9.04638,9.32638,233867.32458828,0
+GTN.US,D,20150130,000000,9.23039,9.43379,8.95944,9.14316,464798.23034752,0
+GTN.US,D,20150202,000000,9.52043,9.52043,8.86286,9.28709,248482.38184561,0
+GTN.US,D,20150203,000000,9.33623,9.70355,9.33623,9.59723,275456.60351375,0
+GTN.US,D,20150204,000000,9.53914,9.89749,9.53914,9.76164,171322.92395344,0
+GTN.US,D,20150205,000000,9.7902,9.89749,9.57753,9.63661,141637.77116986,0
+GTN.US,D,20150206,000000,9.63661,9.97433,9.58737,9.86796,254754.39369938,0
+GTN.US,D,20150209,000000,9.86796,10.1092,9.61692,9.70355,339723.64902374,0
+GTN.US,D,20150210,000000,9.80988,9.84828,9.42395,9.56769,326822.09524775,0
+GTN.US,D,20150211,000000,9.55785,9.72324,9.42395,9.59723,228300.21576714,0
+GTN.US,D,20150212,000000,9.64645,9.72324,9.30659,9.44364,261533.24505358,0
+GTN.US,D,20150213,000000,9.54899,9.80988,9.4712,9.80003,283249.13386877,0
+GTN.US,D,20150217,000000,9.85813,10.0216,9.7321,9.94573,296894.18767341,0
+GTN.US,D,20150218,000000,9.97433,10.1486,9.87781,10.0609,310760.66634997,0
+GTN.US,D,20150219,000000,10.0904,10.6123,10.0127,10.1584,461363.09770145,0
+GTN.US,D,20150220,000000,10.1683,10.2549,10.0413,10.2166,173600.14671881,0
+GTN.US,D,20150223,000000,10.2352,10.3996,10.1289,10.3022,244739.48894177,0
+GTN.US,D,20150224,000000,10.2835,10.4675,10.2549,10.3809,323783.08966614,0
+GTN.US,D,20150225,000000,10.3996,10.6605,10.3996,10.6417,402904.90009297,0
+GTN.US,D,20150226,000000,10.6703,10.7659,10.5148,10.7659,280924.17271358,0
+GTN.US,D,20150227,000000,10.7659,10.8348,10.4193,10.5728,394464.34648893,0
+GTN.US,D,20150302,000000,10.6123,10.757,10.5927,10.6703,229487.58125006,0
+GTN.US,D,20150303,000000,10.5728,10.7284,10.3415,10.6123,307294.04668083,0
+GTN.US,D,20150304,000000,10.5345,10.6703,10.4577,10.5444,208484.72115088,0
+GTN.US,D,20150305,000000,10.9322,11.8981,10.632,11.8981,832488.45012137,0
+GTN.US,D,20150306,000000,11.9079,13.0381,11.839,12.1787,1731297.7122253,0
+GTN.US,D,20150309,000000,12.2742,12.7872,12.0999,12.6906,567304.74181233,0
+GTN.US,D,20150310,000000,12.5538,12.7674,12.4297,12.6906,363684.25787081,0
+GTN.US,D,20150311,000000,12.6807,12.7969,12.6414,12.7674,312882.48542083,0
+GTN.US,D,20150312,000000,12.8924,13.6672,12.7674,13.492,796068.12153175,0
+GTN.US,D,20150313,000000,13.5304,13.9843,13.3866,13.5698,718055.46688538,0
+GTN.US,D,20150316,000000,13.7057,14.0423,13.6279,13.8986,477806.43371778,0
+GTN.US,D,20150317,000000,13.7814,14.1103,13.7332,13.9184,474702.42266917,0
+GTN.US,D,20150318,000000,13.8012,14.1694,13.6761,13.8986,378996.0924774,0
+GTN.US,D,20150319,000000,13.8888,14.13,13.7332,13.9754,360062.23450716,0
+GTN.US,D,20150320,000000,13.9479,14.3033,13.8691,13.938,553440.29455662,0
+GTN.US,D,20150323,000000,13.8593,13.8691,12.5734,12.9417,1116607.0321111,0
+GTN.US,D,20150324,000000,12.9712,13.5206,12.9023,13.367,801344.7371723,0
+GTN.US,D,20150325,000000,13.367,13.6279,12.7772,12.8541,987894.1760569,0
+GTN.US,D,20150326,000000,12.5163,12.7103,12.3215,12.5538,4790275.207867,0
+GTN.US,D,20150327,000000,12.5636,12.9811,12.4878,12.9712,1500879.7402291,0
+GTN.US,D,20150330,000000,13.1061,13.4822,12.9712,13.4339,976927.55063419,0
+GTN.US,D,20150331,000000,13.4152,13.686,13.2597,13.3572,1068699.0186525,0
+GTN.US,D,20150401,000000,13.4053,13.5885,13.3187,13.4536,1131401.8701131,0
+GTN.US,D,20150402,000000,13.4822,13.9754,13.4053,13.6279,1382618.5444137,0
+GTN.US,D,20150406,000000,13.4822,13.7332,13.4536,13.4635,828971.04493115,0
+GTN.US,D,20150407,000000,13.4635,13.6475,13.3769,13.3956,542760.09947281,0
+GTN.US,D,20150408,000000,13.4152,13.7332,13.3473,13.686,677703.32325348,0
+GTN.US,D,20150409,000000,13.6279,13.7057,13.3956,13.6575,441129.13039147,0
+GTN.US,D,20150410,000000,13.7627,13.8691,13.618,13.6761,512261.36264149,0
+GTN.US,D,20150413,000000,13.7057,13.9085,13.5304,13.5501,550854.29582305,0
+GTN.US,D,20150414,000000,13.4733,13.5885,13.0962,13.2311,743093.74448983,0
+GTN.US,D,20150415,000000,13.2124,13.5796,12.9712,13.5599,587605.74601015,0
+GTN.US,D,20150416,000000,13.5698,13.7627,13.4635,13.7244,504922.85484496,0
+GTN.US,D,20150417,000000,13.5984,13.5984,13.2311,13.3375,568755.17629447,0
+GTN.US,D,20150420,000000,13.3866,13.5206,13.1632,13.2508,469646.21619013,0
+GTN.US,D,20150421,000000,13.3276,13.3375,13.1445,13.2223,288305.34034782,0
+GTN.US,D,20150422,000000,13.2124,13.4053,13.0284,13.2695,300872.72539507,0
+GTN.US,D,20150423,000000,13.2508,13.5206,13.2508,13.4536,398862.37261475,0
+GTN.US,D,20150424,000000,13.4339,13.4635,13.0284,13.299,668076.41987694,0
+GTN.US,D,20150427,000000,13.3473,13.8307,13.309,13.4438,660631.26248615,0
+GTN.US,D,20150428,000000,13.4152,13.6082,12.8738,13.4635,754578.38222759,0
+GTN.US,D,20150429,000000,13.3375,13.3473,12.9219,13.0677,528195.82773657,0
+GTN.US,D,20150430,000000,12.9614,13.1445,12.7674,12.8157,414795.82199939,0
+GTN.US,D,20150501,000000,12.8541,13.1533,12.7389,13.0578,332540.54492173,0
+GTN.US,D,20150504,000000,13.0578,13.2409,12.8541,13.1928,582307.80045073,0
+GTN.US,D,20150505,000000,14.0138,14.4401,13.2597,13.7332,1524781.4378717,0
+GTN.US,D,20150506,000000,13.8208,13.938,13.1061,13.4152,916482.62344092,0
+GTN.US,D,20150507,000000,13.4733,13.7717,13.4053,13.4152,589040.94483596,0
+GTN.US,D,20150508,000000,13.5206,13.6082,13.3187,13.3866,458872.57574753,0
+GTN.US,D,20150511,000000,13.4252,14.0916,13.3866,13.4438,629280.34461104,0
+GTN.US,D,20150512,000000,13.5599,13.5599,13.1347,13.5403,367551.06744609,0
+GTN.US,D,20150513,000000,13.5599,13.686,13.2892,13.4053,359026.20987706,0
+GTN.US,D,20150514,000000,13.5018,13.5984,13.2597,13.4252,320537.89486892,0
+GTN.US,D,20150515,000000,13.4252,13.4635,13.1347,13.2597,324213.75088493,0
+GTN.US,D,20150518,000000,13.3187,13.7057,13.2695,13.6761,552749.61146988,0
+GTN.US,D,20150519,000000,13.7814,13.8012,13.2892,13.4438,325783.0234864,0
+GTN.US,D,20150520,000000,13.4733,14.0916,13.4339,14.0423,849354.32167312,0
+GTN.US,D,20150521,000000,14.0326,14.8645,13.8986,14.5937,1469943.232206,0
+GTN.US,D,20150522,000000,14.7886,15.1736,14.5446,14.9422,1394619.1630457,0
+GTN.US,D,20150526,000000,15.0958,15.3961,14.7493,15.3105,1314789.402455,0
+GTN.US,D,20150527,000000,15.3587,15.7634,15.3105,15.6482,1306052.2614079,0
+GTN.US,D,20150528,000000,15.5802,15.5901,15.087,15.4729,704473.38712688,0
+GTN.US,D,20150529,000000,15.4631,15.6482,15.3676,15.4246,1784481.3256142,0
+GTN.US,D,20150601,000000,15.5802,16.1119,15.5714,15.8126,1339086.2114517,0
+GTN.US,D,20150602,000000,15.7239,15.9848,15.6757,15.8313,1839020.9124158,0
+GTN.US,D,20150603,000000,15.9002,15.9947,15.5321,15.5517,1053078.4080777,0
+GTN.US,D,20150604,000000,15.4542,15.5517,14.7394,15.0102,1125298.4661892,0
+GTN.US,D,20150605,000000,14.962,15.2809,14.7985,15.2514,613555.11586283,0
+GTN.US,D,20150608,000000,15.339,15.3676,14.8251,14.9422,510812.95958019,0
+GTN.US,D,20150609,000000,14.9029,14.9708,14.5268,14.7886,588486.36694573,0
+GTN.US,D,20150610,000000,14.8349,15.0398,14.6715,14.7198,512841.33329225,0
+GTN.US,D,20150611,000000,14.8645,14.8744,14.5268,14.6518,499150.57251864,0
+GTN.US,D,20150612,000000,14.5543,14.9521,14.5179,14.7886,618417.32165134,0
+GTN.US,D,20150615,000000,14.7689,14.9226,14.5179,14.5937,870771.59162434,0
+GTN.US,D,20150616,000000,14.5937,15.1057,14.5937,14.9807,631247.77569781,0
+GTN.US,D,20150617,000000,15.0298,15.3193,14.8831,15.2809,717952.88013279,0
+GTN.US,D,20150618,000000,15.3292,15.6954,15.2809,15.339,633938.3926048,0
+GTN.US,D,20150619,000000,15.4049,15.5122,15.0496,15.0683,656595.84498087,0
+GTN.US,D,20150622,000000,15.144,15.3193,15.0781,15.2316,486289.64715953,0
+GTN.US,D,20150623,000000,15.2908,15.4246,15.0298,15.087,406824.52661017,0
+GTN.US,D,20150624,000000,15.087,15.087,14.7592,14.7789,547233.28816982,0
+GTN.US,D,20150625,000000,14.9029,15.0781,14.8152,14.9422,1020383.7053147,0
+GTN.US,D,20150626,000000,14.9807,15.3961,14.962,15.2908,1422349.0732676,0
+GTN.US,D,20150629,000000,15.2219,15.2612,14.7592,14.8152,968237.13226642,0
+GTN.US,D,20150630,000000,14.9422,15.1637,14.7296,15.154,801061.35396465,0
+GTN.US,D,20150701,000000,15.3105,15.4246,14.8744,15.0594,557890.12191392,0
+GTN.US,D,20150702,000000,15.3292,15.5901,14.9226,15.2809,674289.52052627,0
+GTN.US,D,20150706,000000,15.1637,15.5025,15.0496,15.3007,685257.1616594,0
+GTN.US,D,20150707,000000,15.3007,15.339,14.7493,15.087,587894.2077699,0
+GTN.US,D,20150708,000000,14.9422,15.0398,14.508,14.6036,632386.3870805,0
+GTN.US,D,20150709,000000,14.7689,14.9422,14.6222,14.7394,583239.20690741,0
+GTN.US,D,20150710,000000,15.0398,15.339,14.9422,15.2316,604242.06700659,0
+GTN.US,D,20150713,000000,15.3676,16.1119,15.3193,15.9947,1448525.9622547,0
+GTN.US,D,20150714,000000,16.295,16.6918,16.2359,16.4594,2355419.2636047,0
+GTN.US,D,20150715,000000,16.5263,16.8168,16.4968,16.5166,1584781.4839003,0
+GTN.US,D,20150716,000000,16.6042,17.2037,16.5657,16.8651,1956751.907391,0
+GTN.US,D,20150717,000000,16.9428,17.2519,16.8651,17.0107,1801965.7648126,0
+GTN.US,D,20150720,000000,17.2323,17.2913,16.4693,17.2519,1641180.836484,0
+GTN.US,D,20150721,000000,17.2815,17.4647,16.9241,17.0107,1184169.0422289,0
+GTN.US,D,20150722,000000,16.9813,17.3199,16.8168,17.1653,706570.82914762,0
+GTN.US,D,20150723,000000,17.1752,17.185,16.4781,16.5067,902638.49039364,0
+GTN.US,D,20150724,000000,16.4968,16.7686,15.9848,16.2074,1296637.6415094,0
+GTN.US,D,20150727,000000,16.1217,16.1897,14.6913,15.8609,2061355.8608765,0
+GTN.US,D,20150728,000000,15.9465,16.0243,15.6197,15.8903,696120.1846191,0
+GTN.US,D,20150729,000000,15.841,15.841,15.4345,15.6482,1103053.3922444,0
+GTN.US,D,20150730,000000,15.6097,16.1985,15.3193,16.0538,718573.47920043,0
+GTN.US,D,20150731,000000,16.0538,16.6139,15.9652,16.3245,914020.54137881,0
+GTN.US,D,20150803,000000,16.3048,16.5263,16.2359,16.4781,1238551.1939153,0
+GTN.US,D,20150804,000000,16.4781,16.7686,16.3245,16.4693,1164096.572876,0
+GTN.US,D,20150805,000000,16.5855,16.6533,14.7689,15.2711,3243147.1250084,0
+GTN.US,D,20150806,000000,15.4444,15.4729,12.4297,13.9942,6172274.1689236,0
+GTN.US,D,20150807,000000,13.938,14.642,13.8888,14.1103,1644904.4308899,0
+GTN.US,D,20150810,000000,14.13,14.4107,13.7057,13.9567,1741439.5807857,0
+GTN.US,D,20150811,000000,13.9665,14.5179,13.9567,14.4884,1675750.5406853,0
+GTN.US,D,20150812,000000,14.2935,14.6813,14.2088,14.2935,1278530.5718224,0
+GTN.US,D,20150813,000000,14.3525,14.5741,14.1595,14.1989,969272.1411861,0
+GTN.US,D,20150814,000000,14.1399,14.3427,13.8307,13.9184,791205.91574325,0
+GTN.US,D,20150817,000000,13.8012,14.1694,13.7814,14.1202,772271.04206257,0
+GTN.US,D,20150818,000000,14.1103,14.2462,13.6761,13.7914,811692.79494821,0
+GTN.US,D,20150819,000000,13.7244,13.8208,13.2409,13.4339,941437.6127908,0
+GTN.US,D,20150820,000000,13.2223,13.4252,11.839,11.8981,2783033.3511255,0
+GTN.US,D,20150821,000000,11.6076,11.7238,11.0661,11.3959,3193173.156552,0
+GTN.US,D,20150824,000000,10.7186,11.1636,10.1289,10.2352,2912769.0275743,0
+GTN.US,D,20150825,000000,10.632,10.825,10.4577,10.4961,1555924.1351104,0
+GTN.US,D,20150826,000000,10.7659,10.8545,10.0314,10.4961,1743612.1853776,0
+GTN.US,D,20150827,000000,10.6605,10.9499,10.4862,10.7855,1728195.7325976,0
+GTN.US,D,20150828,000000,10.757,11.0661,10.6703,10.9795,873770.98449951,0
+GTN.US,D,20150831,000000,10.9126,11.2877,10.8348,11.2021,1359338.4615493,0
+GTN.US,D,20150901,000000,10.9126,10.9982,10.4282,10.5148,1416450.842849,0
+GTN.US,D,20150902,000000,10.6803,10.9126,10.4775,10.7186,1237454.2266599,0
+GTN.US,D,20150903,000000,10.7659,11.076,10.6803,10.9598,1132334.2922801,0
+GTN.US,D,20150904,000000,10.8446,11.0169,10.7088,10.883,801964.32052951,0
+GTN.US,D,20150908,000000,11.135,11.519,10.9598,11.076,1145473.5222948,0
+GTN.US,D,20150909,000000,11.1439,11.3369,10.8545,10.8929,720745.06808195,0
+GTN.US,D,20150910,000000,10.9026,10.9893,10.6517,10.7855,637975.84153092,0
+GTN.US,D,20150911,000000,10.7659,10.883,10.4961,10.7757,712986.05617084,0
+GTN.US,D,20150914,000000,10.883,11.3664,10.757,11.3467,1280187.1955202,0
+GTN.US,D,20150915,000000,12.0802,13.0864,11.6568,12.8541,4227832.6718433,0
+GTN.US,D,20150916,000000,12.8639,13.2026,12.661,13.173,2103053.8208172,0
+GTN.US,D,20150917,000000,13.1445,13.5501,13.0962,13.3769,1598716.015175,0
+GTN.US,D,20150918,000000,13.1445,13.4822,13.1445,13.2794,1266426.3507275,0
+GTN.US,D,20150921,000000,13.3866,13.4536,12.7772,12.9899,1160787.3883222,0
+GTN.US,D,20150922,000000,12.8541,13.1347,12.7576,13.0578,826280.42802417,0
+GTN.US,D,20150923,000000,13.0864,13.0864,12.6513,12.7477,852353.7145483,0
+GTN.US,D,20150924,000000,12.6807,12.7006,12.2839,12.5361,786544.82061822,0
+GTN.US,D,20150925,000000,12.6513,12.6513,12.0606,12.2083,857630.33018884,0
+GTN.US,D,20150928,000000,12.2083,12.3215,11.8588,11.8883,1141157.7687131,0
+GTN.US,D,20150929,000000,11.8883,12.4001,11.8883,12.3707,1241904.0540171,0
+GTN.US,D,20150930,000000,12.4878,12.5538,11.967,12.3312,1070874.6703756,0
+GTN.US,D,20151001,000000,12.3707,12.4593,12.0419,12.3215,673771.50821122,0
+GTN.US,D,20151002,000000,12.1688,12.5163,12.0506,12.5163,712158.25217719,0
+GTN.US,D,20151005,000000,12.671,13.0766,12.5931,13.0481,1053699.0071453,0
+GTN.US,D,20151006,000000,13.0578,13.3187,12.9319,12.9811,677288.91340145,0
+GTN.US,D,20151007,000000,13.0381,13.9184,13.0381,13.8888,1061045.6406252,0
+GTN.US,D,20151008,000000,13.8494,13.9479,13.3276,13.6958,652044.4465814,0
+GTN.US,D,20151009,000000,13.7145,13.8406,13.4438,13.7057,672529.29436553,0
+GTN.US,D,20151012,000000,13.7332,13.8691,13.5599,13.6378,460114.78959323,0
+GTN.US,D,20151013,000000,13.5698,14.1595,13.3956,13.8593,1087946.7311429,0
+GTN.US,D,20151014,000000,13.9184,14.3811,13.7244,13.9843,990275.00128529,0
+GTN.US,D,20151015,000000,14.0719,14.4107,13.9665,14.3033,1129126.6787686,0
+GTN.US,D,20151016,000000,14.3614,14.3712,13.9754,14.3712,799379.33750637,0
+GTN.US,D,20151019,000000,14.3328,14.5839,14.1015,14.4008,576738.66020876,0
+GTN.US,D,20151020,000000,14.3909,14.4884,14.0621,14.1015,332454.20953588,0
+GTN.US,D,20151021,000000,14.1891,14.4687,13.9282,14.2935,686497.34408426,0
+GTN.US,D,20151022,000000,14.3525,14.4401,13.9184,14.13,793895.5169398,0
+GTN.US,D,20151023,000000,14.2846,14.5446,14.1015,14.4401,570616.97349738,0
+GTN.US,D,20151026,000000,14.3909,14.5937,14.1498,14.2935,526023.22314462,0
+GTN.US,D,20151027,000000,14.2649,14.4687,13.8986,13.9754,766063.01996535,0
+GTN.US,D,20151028,000000,14.0237,15.1933,13.9843,15.154,819140.99947028,0
+GTN.US,D,20151029,000000,15.1254,15.4542,14.9324,15.1736,807968.18483197,0
+GTN.US,D,20151030,000000,15.1736,15.4049,14.642,15.3587,823072.81451254,0
+GTN.US,D,20151102,000000,15.4345,15.91,15.2809,15.5517,1398945.0737317,0
+GTN.US,D,20151103,000000,15.5321,16.9144,14.6715,16.1709,1781894.3111702,0
+GTN.US,D,20151104,000000,16.2557,16.5855,15.1155,15.9189,1650975.3320802,0
+GTN.US,D,20151105,000000,15.9652,16.2557,15.783,16.0144,612003.11033853,0
+GTN.US,D,20151106,000000,15.9652,16.546,15.7634,16.4319,690738.95080513,0
+GTN.US,D,20151109,000000,16.3531,16.4968,15.4828,16.0341,712509.68798309,0
+GTN.US,D,20151110,000000,15.9278,16.4121,15.91,16.295,511122.7512588,0
+GTN.US,D,20151111,000000,16.4319,16.6239,16.1611,16.3048,667253.69443539,0
+GTN.US,D,20151112,000000,16.1512,16.3826,15.9465,16.0735,583340.77794957,0
+GTN.US,D,20151113,000000,15.9189,16.1985,15.8027,15.9848,711329.43247311,0
+GTN.US,D,20151116,000000,15.91,16.1985,15.7437,16.1217,646249.81862579,0
+GTN.US,D,20151117,000000,16.102,16.3443,15.7929,15.8903,630005.56185211,0
+GTN.US,D,20151118,000000,16.2851,16.2851,15.8609,16.1217,1116503.4296482,0
+GTN.US,D,20151119,000000,16.1315,16.1897,15.851,16.0538,455872.16716193,0
+GTN.US,D,20151120,000000,16.1611,16.2359,15.9947,16.1709,1075116.2770965,0
+GTN.US,D,20151123,000000,16.1897,17.1072,16.1798,16.8069,1245008.0650659,0
+GTN.US,D,20151124,000000,16.7401,16.9144,16.3924,16.4319,796586.1338468,0
+GTN.US,D,20151125,000000,16.4407,16.6435,16.3147,16.5559,584790.19672129,0
+GTN.US,D,20151127,000000,16.546,16.7587,16.4121,16.5855,304293.63809523,0
+GTN.US,D,20151130,000000,16.5657,16.5855,16.1897,16.1897,650285.23613106,0
+GTN.US,D,20151201,000000,16.2654,16.5067,16.2162,16.3728,1417300.992472,0
+GTN.US,D,20151202,000000,16.3924,16.4496,15.91,15.9278,593135.27354568,0
+GTN.US,D,20151203,000000,15.9465,16.0341,15.5714,15.851,908537.73652267,0
+GTN.US,D,20151204,000000,15.851,16.2557,15.6393,16.2458,780238.2746101,0
+GTN.US,D,20151207,000000,16.2074,16.3245,15.6856,15.9366,696328.40525554,0
+GTN.US,D,20151208,000000,15.7534,16.0538,15.3193,15.5122,784107.11560622,0
+GTN.US,D,20151209,000000,15.3764,15.4631,15.0683,15.3105,822037.80559286,0
+GTN.US,D,20151210,000000,15.2612,15.7929,15.212,15.6482,905225.50483763,0
+GTN.US,D,20151211,000000,15.3676,15.5122,14.6134,14.6518,641385.58141644,0
+GTN.US,D,20151214,000000,14.7886,14.9807,14.3614,14.4597,666479.72309409,0
+GTN.US,D,20151215,000000,14.5839,14.9807,14.4304,14.6715,621934.72684157,0
+GTN.US,D,20151216,000000,14.7493,15.4049,14.6913,15.3007,886497.83608297,0
+GTN.US,D,20151217,000000,15.4345,15.5615,15.0298,15.0496,772789.05437762,0
+GTN.US,D,20151218,000000,15.0102,15.3488,14.7985,14.8251,757476.2040606,0
+GTN.US,D,20151221,000000,14.9422,14.962,14.7198,14.8448,347749.79277574,0
+GTN.US,D,20151222,000000,14.8744,14.9127,14.642,14.7198,312332.98608271,0
+GTN.US,D,20151223,000000,14.8065,14.9807,14.7789,14.8744,285256.17766198,0
+GTN.US,D,20151224,000000,14.9226,15.4345,14.8065,15.3292,242203.26001888,0
+GTN.US,D,20151228,000000,15.3676,15.4246,15.0398,15.2809,629083.29678924,0
+GTN.US,D,20151229,000000,15.3587,15.6954,15.339,15.6097,579733.99024224,0
+GTN.US,D,20151230,000000,15.5025,15.8027,15.1835,15.2032,454459.3139654,0
+GTN.US,D,20151231,000000,15.1057,15.9652,15.0298,15.7534,545158.19177837,0
+GTN.US,D,20160104,000000,15.4345,15.7141,14.6184,14.7493,992903.65985655,0
+GTN.US,D,20160105,000000,14.8152,14.8645,14.2935,14.3132,1329056.0710377,0
+GTN.US,D,20160106,000000,14.0523,14.5446,13.8208,14.5268,938133.50678913,0
+GTN.US,D,20160107,000000,14.2274,14.2935,13.3375,13.4822,1390279.032414,0
+GTN.US,D,20160108,000000,13.618,13.7814,13.0628,13.115,923053.25415867,0
+GTN.US,D,20160111,000000,13.173,13.6475,12.9811,13.5984,909667.20651157,0
+GTN.US,D,20160112,000000,13.8494,14.009,13.3187,13.4635,687608.53128556,0
+GTN.US,D,20160113,000000,13.5018,13.7057,12.8826,12.9614,914199.30641304,0
+GTN.US,D,20160114,000000,13.0284,13.8406,12.8541,13.7627,1050959.6361381,0
+GTN.US,D,20160115,000000,13.3375,13.5206,13.0864,13.299,767513.45444749,0
+GTN.US,D,20160119,000000,13.4339,13.4635,12.4593,12.7006,592550.22434281,0
+GTN.US,D,20160120,000000,12.4199,12.7872,11.9079,12.6119,889465.74193508,0
+GTN.US,D,20160121,000000,12.6807,12.9219,12.3707,12.5636,513635.618842,0
+GTN.US,D,20160122,000000,12.8255,13.0864,12.6807,12.7969,887822.32247283,0
+GTN.US,D,20160125,000000,12.7103,12.7477,12.4051,12.4396,482506.12583882,0
+GTN.US,D,20160126,000000,12.4691,12.9998,12.3312,12.9614,841338.33502533,0
+GTN.US,D,20160127,000000,12.9515,13.367,12.7772,12.8541,677521.511088,0
+GTN.US,D,20160128,000000,13.0481,13.0481,12.2456,12.3125,612076.24148889,0
+GTN.US,D,20160129,000000,12.4101,12.7576,12.4001,12.7103,884683.77726988,0
+GTN.US,D,20160201,000000,12.5931,12.9998,12.4878,12.8343,679291.89435296,0
+GTN.US,D,20160202,000000,12.5931,12.726,12.0034,12.0999,815795.24934132,0
+GTN.US,D,20160203,000000,12.2929,12.4691,11.8292,12.4494,643303.24269254,0
+GTN.US,D,20160204,000000,12.479,12.5834,11.5879,11.7622,529799.63449237,0
+GTN.US,D,20160205,000000,11.6568,11.9847,10.9225,10.9225,752447.42176294,0
+GTN.US,D,20160208,000000,10.7757,10.8348,10.2352,10.4193,872115.37651221,0
+GTN.US,D,20160209,000000,10.2352,10.2922,9.66516,9.7902,1099013.9118974,0
+GTN.US,D,20160210,000000,9.74195,10.245,9.72324,10.1968,895258.33846983,0
+GTN.US,D,20160211,000000,9.95566,10.2156,9.61692,9.75179,909478.28437313,0
+GTN.US,D,20160212,000000,9.99399,10.2638,9.88766,10.0511,561590.35498005,0
+GTN.US,D,20160216,000000,10.2736,10.6989,10.2352,10.6517,729837.70777668,0
+GTN.US,D,20160217,000000,10.8053,11.135,10.6831,10.7954,605587.88331529,0
+GTN.US,D,20160218,000000,10.8348,10.8348,10.2736,10.2835,1101522.7166389,0
+GTN.US,D,20160219,000000,10.2352,10.4912,10.177,10.4193,364359.70530121,0
+GTN.US,D,20160222,000000,10.5728,10.8633,10.5641,10.7186,926065.85126934,0
+GTN.US,D,20160223,000000,10.6803,10.8732,10.5148,10.757,417689.58099072,0
+GTN.US,D,20160224,000000,10.5541,10.8446,10.2835,10.4577,662871.91967634,0
+GTN.US,D,20160225,000000,10.5728,10.8633,10.5728,10.8348,1081182.0997348,0
+GTN.US,D,20160226,000000,11.3173,11.4915,11.0859,11.3566,1256929.4582849,0
+GTN.US,D,20160229,000000,11.2877,11.3516,10.8446,11.1538,1529089.0657699,0
+GTN.US,D,20160301,000000,11.2581,11.8833,11.1931,11.839,1750225.475933,0
+GTN.US,D,20160302,000000,11.8292,11.9178,11.3763,11.519,1049606.7098564,0
+GTN.US,D,20160303,000000,11.5387,11.7435,11.4344,11.6668,683448.18139842,0
+GTN.US,D,20160304,000000,11.714,12.1097,11.5683,12.0802,1649022.1209392,0
+GTN.US,D,20160307,000000,12.0506,12.2839,11.9178,12.0034,592402.94633167,0
+GTN.US,D,20160308,000000,11.8981,12.0133,11.5683,11.6076,745594.42354796,0
+GTN.US,D,20160309,000000,11.7337,11.962,11.6175,11.8488,814826.26159904,0
+GTN.US,D,20160310,000000,11.8588,11.8931,11.4777,11.6372,826790.31465584,0
+GTN.US,D,20160311,000000,11.7435,12.3608,11.7238,12.3125,1144853.9389376,0
+GTN.US,D,20160314,000000,12.2555,12.2555,11.7622,11.967,683149.56253445,0
+GTN.US,D,20160315,000000,11.8193,11.9178,11.5683,11.6273,466869.2638973,0
+GTN.US,D,20160316,000000,11.5781,11.9079,11.4344,11.7622,774645.77302842,0
+GTN.US,D,20160317,000000,11.7337,11.8488,11.5988,11.7897,386209.66789206,0
+GTN.US,D,20160318,000000,11.8784,12.4444,11.8588,12.2643,1027493.6782664,0
+GTN.US,D,20160321,000000,12.2279,12.3411,11.6568,11.7435,505499.77836446,0
+GTN.US,D,20160322,000000,11.6372,11.7238,11.4058,11.5584,461810.01028698,0
+GTN.US,D,20160323,000000,11.519,11.5584,11.0661,11.1636,708042.5935486,0
+GTN.US,D,20160324,000000,11.076,11.1439,10.9499,11.1154,386366.08729701,0
+GTN.US,D,20160328,000000,11.135,11.2503,11.076,11.1252,340048.67635867,0
+GTN.US,D,20160329,000000,11.0464,11.5289,10.9549,11.4826,395519.66961705,0
+GTN.US,D,20160330,000000,11.5979,11.9079,11.4344,11.5584,780231.16463715,0
+GTN.US,D,20160331,000000,11.5486,11.5979,11.076,11.327,646677.43271332,0
+GTN.US,D,20160401,000000,11.1538,11.519,11.0957,11.4629,489060.50518982,0
+GTN.US,D,20160404,000000,11.4629,11.5683,11.1154,11.2503,460716.09016285,0
+GTN.US,D,20160405,000000,11.1439,11.3369,11.0169,11.2581,419087.19853093,0
+GTN.US,D,20160406,000000,11.2877,11.5289,11.1833,11.5102,414717.61229693,0
+GTN.US,D,20160407,000000,11.4344,11.519,11.1439,11.3566,572658.55144493,0
+GTN.US,D,20160408,000000,11.4245,11.4442,11.1055,11.2503,518645.10264165,0
+GTN.US,D,20160411,000000,11.327,11.4727,11.1735,11.2118,398611.4921406,0
+GTN.US,D,20160412,000000,11.2503,11.3369,10.7659,11.2503,1247314.7434334,0
+GTN.US,D,20160413,000000,11.3763,11.9079,11.327,11.8488,456461.27920649,0
+GTN.US,D,20160414,000000,11.8784,11.8883,11.4915,11.519,323590.10468602,0
+GTN.US,D,20160415,000000,11.5003,11.6175,11.327,11.5584,351526.20412348,0
+GTN.US,D,20160418,000000,11.4629,11.7622,11.3959,11.7238,434243.629443,0
+GTN.US,D,20160419,000000,11.8193,12.2555,11.714,11.8193,672036.67481101,0
+GTN.US,D,20160420,000000,11.8292,12.0034,11.6668,11.9847,940542.77190933,0
+GTN.US,D,20160421,000000,12.0034,12.1983,11.7997,12.0999,453624.39999879,0
+GTN.US,D,20160422,000000,12.0999,12.3608,12.0802,12.3028,302201.27462661,0
+GTN.US,D,20160425,000000,12.3028,12.3608,11.9178,12.1196,305994.95305153,0
+GTN.US,D,20160426,000000,12.159,12.5931,12.032,12.5734,803220.75432111,0
+GTN.US,D,20160427,000000,12.602,12.7576,12.0606,12.3125,665066.86989756,0
+GTN.US,D,20160428,000000,12.2368,12.5636,12.1097,12.3215,421806.25532972,0
+GTN.US,D,20160429,000000,12.2839,12.5163,12.1492,12.4199,1023655.3085829,0
+GTN.US,D,20160502,000000,12.5065,12.7674,12.3411,12.7389,482209.53839569,0
+GTN.US,D,20160503,000000,12.5459,12.9614,12.4967,12.8255,894059.80017226,0
+GTN.US,D,20160504,000000,12.7576,13.2026,12.4878,12.5636,1103299.1941664,0
+GTN.US,D,20160505,000000,12.602,13.0284,12.602,12.9515,547075.85305446,0
+GTN.US,D,20160506,000000,12.8157,13.1829,12.7103,13.1829,706271.19457322,0
+GTN.US,D,20160509,000000,13.8691,14.2747,11.6471,11.9277,3324387.7073748,0
+GTN.US,D,20160510,000000,11.9759,12.032,11.391,11.839,1126839.2988989,0
+GTN.US,D,20160511,000000,11.7622,11.8095,11.4727,11.7238,1059075.1624072,0
+GTN.US,D,20160512,000000,11.7997,11.8292,10.825,10.9795,1195814.1622133,0
+GTN.US,D,20160513,000000,10.9126,10.9598,10.6221,10.7383,872207.80616057,0
+GTN.US,D,20160516,000000,10.7383,10.9982,10.6517,10.8348,654566.45555838,0
+GTN.US,D,20160517,000000,10.8053,10.9598,10.4775,10.5246,730193.20642427,0
+GTN.US,D,20160518,000000,10.4775,10.5059,10.2352,10.3514,1052474.0603768,0
+GTN.US,D,20160519,000000,10.2835,10.631,10.2402,10.5728,829173.17130507,0
+GTN.US,D,20160520,000000,10.6417,10.9402,10.5444,10.9126,953516.44112525,0
+GTN.US,D,20160523,000000,10.883,10.9982,10.7236,10.8348,755758.63773756,0
+GTN.US,D,20160524,000000,10.9026,11.4245,10.9026,11.3566,975307.49251164,0
+GTN.US,D,20160525,000000,11.3763,11.4629,10.8732,11.0169,756795.67807809,0
+GTN.US,D,20160526,000000,11.0169,11.3074,10.8545,11.1538,822114.99958492,0
+GTN.US,D,20160527,000000,11.1538,11.2877,11.0268,11.1833,699910.81591276,0
+GTN.US,D,20160531,000000,11.2118,11.6046,10.9982,11.4245,652978.90016933,0
+GTN.US,D,20160601,000000,11.3369,11.5102,11.2581,11.5003,599858.26082669,0
+GTN.US,D,20160602,000000,11.3959,11.5584,11.3074,11.5584,348820.35156017,0
+GTN.US,D,20160603,000000,11.5387,11.5584,11.1931,11.4245,414367.19220145,0
+GTN.US,D,20160606,000000,11.4156,11.5683,11.2877,11.3861,608334.36429547,0
+GTN.US,D,20160607,000000,11.3959,11.4344,11.1735,11.2305,863829.21089226,0
+GTN.US,D,20160608,000000,11.2021,11.2414,11.0366,11.2305,651754.96911121,0
+GTN.US,D,20160609,000000,11.2118,11.3616,10.9499,11.1055,571699.72080688,0
+GTN.US,D,20160610,000000,10.9026,11.0169,10.7659,10.883,674275.30058037,0
+GTN.US,D,20160613,000000,10.7757,11.0366,10.6803,10.6803,373499.06767535,0
+GTN.US,D,20160614,000000,10.8732,11.1154,10.8003,11.0268,666815.92324366,0
+GTN.US,D,20160615,000000,11.0169,11.4294,10.9795,11.2118,598852.70750923,0
+GTN.US,D,20160616,000000,11.1154,11.1833,10.6803,11.1055,580844.16173313,0
+GTN.US,D,20160617,000000,11.1439,11.2877,10.8929,10.9402,593023.54539931,0
+GTN.US,D,20160620,000000,11.1439,11.2974,11.076,11.1439,267273.02464641,0
+GTN.US,D,20160621,000000,11.1252,11.1735,10.438,10.883,590715.85132128,0
+GTN.US,D,20160622,000000,10.8633,10.9598,10.6517,10.7186,362063.18403783,0
+GTN.US,D,20160623,000000,10.8929,11.0859,10.825,11.0169,655986.41872787,0
+GTN.US,D,20160624,000000,10.3898,10.9402,10.3898,10.5148,1729186.0502587,0
+GTN.US,D,20160627,000000,10.3612,10.5059,10.1968,10.2835,1266281.1041371,0
+GTN.US,D,20160628,000000,10.3996,10.5728,10.187,10.1968,716867.08569204,0
+GTN.US,D,20160629,000000,10.3218,10.5728,10.0806,10.5345,1186954.1202052,0
+GTN.US,D,20160630,000000,10.6123,10.6517,10.3218,10.4862,647428.04271493,0
+GTN.US,D,20160701,000000,10.4862,10.6989,10.3809,10.4675,318782.74726027,0
+GTN.US,D,20160705,000000,10.438,10.438,10.0609,10.1683,496479.25410966,0
+GTN.US,D,20160706,000000,10.1387,10.3218,9.95566,10.2922,750597.8130851,0
+GTN.US,D,20160707,000000,10.3415,10.6517,10.2922,10.632,848016.63104779,0
+GTN.US,D,20160708,000000,10.7284,10.9499,10.7186,10.7471,1192950.8745346,0
+GTN.US,D,20160711,000000,10.8348,11.0957,10.8348,11.0071,479890.67150304,0
+GTN.US,D,20160712,000000,11.1154,11.3074,11.0464,11.2404,694699.20573919,0
+GTN.US,D,20160713,000000,11.3074,11.3369,10.82,10.9598,812292.064097,0
+GTN.US,D,20160714,000000,11.0661,11.2305,11.0464,11.1439,399755.18207538,0
+GTN.US,D,20160715,000000,11.2207,11.2207,10.9893,11.1055,481323.83890801,0
+GTN.US,D,20160718,000000,11.1154,11.2021,10.9982,10.9982,321011.21592541,0
+GTN.US,D,20160719,000000,10.9893,11.0169,10.7383,10.9126,400128.96351056,0
+GTN.US,D,20160720,000000,10.9322,10.9696,10.6703,10.8732,623164.75216221,0
+GTN.US,D,20160721,000000,10.8545,11.1636,10.632,10.6803,2233027.1735046,0
+GTN.US,D,20160722,000000,10.7186,10.9402,10.7156,10.7284,980386.04461996,0
+GTN.US,D,20160725,000000,10.7471,10.825,10.5345,10.6123,1149202.1952527,0
+GTN.US,D,20160726,000000,10.632,10.632,10.119,10.2066,1179203.2339774,0
+GTN.US,D,20160727,000000,10.2166,10.2253,9.83844,9.94573,1101618.1934186,0
+GTN.US,D,20160728,000000,9.94573,9.94573,9.57753,9.70355,1065888.5479157,0
+GTN.US,D,20160729,000000,9.68485,9.68485,9.52929,9.56769,925484.86490815,0
+GTN.US,D,20160801,000000,9.60707,9.74195,9.34607,9.45151,1291282.8161664,0
+GTN.US,D,20160802,000000,9.46136,9.49089,8.91593,8.97883,2176336.3120297,0
+GTN.US,D,20160803,000000,8.98849,9.80988,8.84337,9.66516,1816489.4081321,0
+GTN.US,D,20160804,000000,9.90738,10.8446,9.68485,10.7284,2854194.0232674,0
+GTN.US,D,20160805,000000,10.7284,11.3566,10.7284,10.8545,1894518.3141451,0
+GTN.US,D,20160808,000000,10.9026,10.9598,10.7659,10.8446,1263576.2672842,0
+GTN.US,D,20160809,000000,10.8446,10.8781,10.5541,10.5541,649348.75112229,0
+GTN.US,D,20160810,000000,10.5927,10.6803,10.4577,10.6605,537898.90939473,0
+GTN.US,D,20160811,000000,10.7088,11.0464,10.7088,11.0071,528526.94933402,0
+GTN.US,D,20160812,000000,10.9982,11.0464,10.9225,11.0169,375484.78154971,0
+GTN.US,D,20160815,000000,11.135,11.5003,11.1252,11.4727,691081.24521722,0
+GTN.US,D,20160816,000000,11.3664,11.3959,11.2118,11.3566,356952.12919602,0
+GTN.US,D,20160817,000000,11.2877,11.3173,11.1252,11.268,357398.02607114,0
+GTN.US,D,20160818,000000,11.268,11.3211,11.0563,11.135,604482.79037653,0
+GTN.US,D,20160819,000000,11.1252,11.1538,10.9982,11.1055,409177.92765717,0
+GTN.US,D,20160822,000000,11.1055,11.135,10.8545,11.0464,575656.92860969,0
+GTN.US,D,20160823,000000,11.0366,11.1833,11.0071,11.0071,418539.73061366,0
+GTN.US,D,20160824,000000,10.9982,11.076,10.7284,10.7757,537792.25980045,0
+GTN.US,D,20160825,000000,10.7471,10.8053,10.6024,10.6703,420054.15485236,0
+GTN.US,D,20160826,000000,10.7186,10.7659,10.5148,10.7284,541421.39313705,0
+GTN.US,D,20160829,000000,10.7954,10.9499,10.6703,10.7471,569514.92768988,0
+GTN.US,D,20160830,000000,10.7284,10.8053,10.6803,10.7659,303664.91334423,0
+GTN.US,D,20160831,000000,10.7659,10.8732,10.6803,10.8545,685313.0257326,0
+GTN.US,D,20160901,000000,10.8929,11.0464,10.6654,10.8633,921751.11339811,0
+GTN.US,D,20160902,000000,10.9696,10.9696,10.8545,10.9026,1005450.7306954,0
+GTN.US,D,20160906,000000,10.9126,10.9598,10.5827,10.7088,600828.26427938,0
+GTN.US,D,20160907,000000,10.6989,10.8929,10.689,10.7284,431401.67168319,0
+GTN.US,D,20160908,000000,10.6703,10.7186,10.4862,10.689,379735.52966437,0
+GTN.US,D,20160909,000000,10.5641,10.6417,10.2922,10.3317,587760.13399424,0
+GTN.US,D,20160912,000000,10.2253,10.5295,10.187,10.5059,584319.92279606,0
+GTN.US,D,20160913,000000,10.3898,10.5827,10.1004,10.5059,1357718.4034266,0
+GTN.US,D,20160914,000000,10.632,10.632,10.2922,10.3898,631893.76752599,0
+GTN.US,D,20160915,000000,10.4193,10.5728,10.2253,10.4775,793852.85710209,0
+GTN.US,D,20160916,000000,10.4577,10.632,10.4094,10.632,631605.30576623,0
+GTN.US,D,20160919,000000,10.7659,10.8446,10.5148,10.6703,869032.69538244,0
+GTN.US,D,20160920,000000,10.4961,10.5059,9.53914,9.66516,2496907.7253427,0
+GTN.US,D,20160921,000000,9.24988,9.7705,9.11411,9.69469,2210190.9560943,0
+GTN.US,D,20160922,000000,9.72324,9.85813,9.44658,9.51058,1159225.2256937,0
+GTN.US,D,20160923,000000,9.46136,9.75179,9.34607,9.675,1432592.5128702,0
+GTN.US,D,20160926,000000,9.69469,10.0216,9.675,9.82958,1767741.4021547,0
+GTN.US,D,20160927,000000,9.83844,9.91133,9.72324,9.81972,1272705.4725542,0
+GTN.US,D,20160928,000000,9.86796,10.0609,9.7902,9.98416,817683.45501519,0
+GTN.US,D,20160929,000000,9.95566,10.0216,9.59033,9.675,901731.4609871,0
+GTN.US,D,20160930,000000,9.69469,10.0708,9.66516,10.0127,2078285.7221848,0
+GTN.US,D,20161003,000000,10.0314,10.3809,9.9644,10.3415,1573940.8065698,0
+GTN.US,D,20161004,000000,10.3317,10.5541,10.2835,10.3514,1145321.1657315,0
+GTN.US,D,20161005,000000,10.3514,10.5444,10.3514,10.4775,809578.08585031,0
+GTN.US,D,20161006,000000,10.4577,10.5138,10.1968,10.3022,499767.1087446,0
+GTN.US,D,20161007,000000,10.2736,10.2922,9.93589,9.98416,853034.24053081,0
+GTN.US,D,20161010,000000,10.0127,10.1387,9.76164,9.78035,613832.40480794,0
+GTN.US,D,20161011,000000,9.75179,9.75179,9.44561,9.50074,856994.49546488,0
+GTN.US,D,20161012,000000,9.50074,9.52043,9.36488,9.43379,662355.93878213,0
+GTN.US,D,20161013,000000,9.34607,9.4141,9.15261,9.27745,732279.47563036,0
+GTN.US,D,20161014,000000,9.34607,9.38554,9.13341,9.1914,883982.93707894,0
+GTN.US,D,20161017,000000,9.13341,9.4712,9.13341,9.32638,588879.44687891,0
+GTN.US,D,20161018,000000,9.42395,9.42395,9.27745,9.37571,348186.54825705,0
+GTN.US,D,20161019,000000,9.32638,9.56769,9.23039,9.52043,568030.97476383,0
+GTN.US,D,20161020,000000,9.4712,9.76164,9.27745,9.27745,763250.51780776,0
+GTN.US,D,20161021,000000,9.18166,9.4712,9.08517,9.23039,416761.22166532,0
+GTN.US,D,20161024,000000,9.27745,9.4712,9.23039,9.27745,425351.08470133,0
+GTN.US,D,20161025,000000,9.27745,9.32638,9.18166,9.18166,282411.17277089,0
+GTN.US,D,20161026,000000,9.13341,9.13341,8.8918,8.98849,454363.83718576,0
+GTN.US,D,20161027,000000,9.08517,9.08517,8.45684,8.50517,1017679.8841722,0
+GTN.US,D,20161028,000000,8.45684,8.79503,8.4085,8.79503,938789.65572153,0
+GTN.US,D,20161031,000000,8.69844,8.79503,8.50517,8.60186,1101486.1510638,0
+GTN.US,D,20161101,000000,8.55352,8.60186,8.16689,8.31192,721793.2812371,0
+GTN.US,D,20161102,000000,8.31192,8.50517,7.78027,7.87705,1556282.6808891,0
+GTN.US,D,20161103,000000,7.87705,8.07031,7.73203,7.87705,1653130.6695948,0
+GTN.US,D,20161104,000000,7.87705,7.99775,7.73203,7.8285,1233264.4211706,0
+GTN.US,D,20161107,000000,8.02187,8.02187,7.85273,7.92539,1288637.9062284,0
+GTN.US,D,20161108,000000,7.39374,7.49032,6.7655,7.10369,5187254.45336,0
+GTN.US,D,20161109,000000,7.00711,7.97362,6.98299,7.8285,2790509.9955395,0
+GTN.US,D,20161110,000000,7.97362,8.31192,7.87705,8.11866,2896894.4893941,0
+GTN.US,D,20161111,000000,8.21533,8.98849,8.16689,8.84337,3149320.874807,0
+GTN.US,D,20161114,000000,8.84337,9.42395,8.79503,8.98849,1875660.6344566,0
+GTN.US,D,20161115,000000,8.94015,9.20587,8.74678,8.94015,1057239.7736752,0
+GTN.US,D,20161116,000000,9.08517,9.42395,8.98849,9.13341,1202537.1494944,0
+GTN.US,D,20161117,000000,9.18166,9.44658,9.13341,9.23039,898049.51070857,0
+GTN.US,D,20161118,000000,9.27745,9.37571,9.13341,9.23039,483129.77203773,0
+GTN.US,D,20161121,000000,9.32638,9.42395,9.13341,9.23039,710690.55061788,0
+GTN.US,D,20161122,000000,9.27745,9.42395,8.8918,9.32638,668742.72591357,0
+GTN.US,D,20161123,000000,9.27745,9.42395,9.18166,9.32638,368561.69931564,0
+GTN.US,D,20161125,000000,9.37571,9.56769,9.23039,9.52043,254929.09589192,0
+GTN.US,D,20161128,000000,9.4712,9.56769,9.27745,9.37571,808852.86860924,0
+GTN.US,D,20161129,000000,9.37571,9.7134,9.27745,9.66516,957687.96382703,0
+GTN.US,D,20161130,000000,9.66516,9.90738,9.61692,9.76164,657764.92767621,0
+GTN.US,D,20161201,000000,9.76164,9.95566,9.7134,9.85813,913095.22918467,0
+GTN.US,D,20161202,000000,9.80988,9.87289,9.61692,9.76164,897907.31124953,0
+GTN.US,D,20161205,000000,9.80988,10.0511,9.76164,9.85813,1188551.8326985,0
+GTN.US,D,20161206,000000,9.85813,10.3415,9.7134,10.245,1106780.0337815,0
+GTN.US,D,20161207,000000,10.1968,10.5827,10.0038,10.5345,1245681.4810754,0
+GTN.US,D,20161208,000000,10.4862,10.8732,10.2922,10.8732,1522689.074403,0
+GTN.US,D,20161209,000000,10.9225,11.0169,10.2922,10.5345,1310402.5491438,0
+GTN.US,D,20161212,000000,10.3898,10.5345,9.76164,9.85813,1933686.1394254,0
+GTN.US,D,20161213,000000,9.90738,10.1968,9.76164,10.1004,1130974.2560256,0
+GTN.US,D,20161214,000000,10.1486,10.2922,10.0038,10.1968,918406.37897956,0
+GTN.US,D,20161215,000000,10.3415,10.6803,10.1486,10.245,1175101.7952947,0
+GTN.US,D,20161216,000000,10.1968,10.5827,10.1486,10.1968,844005.59059263,0
+GTN.US,D,20161219,000000,10.1004,10.2922,10.0038,10.1004,633121.76142578,0
+GTN.US,D,20161220,000000,10.1004,10.4862,10.1004,10.3415,806836.68342224,0
+GTN.US,D,20161221,000000,10.3415,10.3898,10.1968,10.1968,465808.86221708,0
+GTN.US,D,20161222,000000,10.1486,10.5827,10.1486,10.2922,627864.44428324,0
+GTN.US,D,20161223,000000,10.3415,10.7284,10.1968,10.5345,716908.72981932,0
+GTN.US,D,20161227,000000,10.5345,10.7491,10.4862,10.5345,319132.15164533,0
+GTN.US,D,20161228,000000,10.5345,10.5827,10.245,10.2922,547803.10171638,0
+GTN.US,D,20161229,000000,10.245,10.438,10.1486,10.3898,515687.35389377,0
+GTN.US,D,20161230,000000,10.3898,10.5345,10.1486,10.4862,704184.92536713,0
+GTN.US,D,20170103,000000,10.6803,10.825,10.2922,10.5827,930606.07685417,0
+GTN.US,D,20170104,000000,10.632,10.9225,10.5098,10.825,737948.15549367,0
+GTN.US,D,20170105,000000,10.7757,10.825,10.4862,10.632,861827.24565116,0
+GTN.US,D,20170106,000000,10.7757,10.8496,10.5345,10.6803,752579.46411776,0
+GTN.US,D,20170109,000000,10.5827,10.7284,10.3415,10.5827,1188029.7575416,0
+GTN.US,D,20170110,000000,10.5827,10.6803,10.124,10.1968,1753567.1632203,0
+GTN.US,D,20170111,000000,10.1968,10.632,10.0511,10.5827,1692473.1970676,0
+GTN.US,D,20170112,000000,10.5827,10.5827,10.1004,10.2922,472586.69786085,0
+GTN.US,D,20170113,000000,10.2922,10.5827,10.124,10.245,499638.11352104,0
+GTN.US,D,20170117,000000,9.66516,10.3898,9.61692,9.7134,1605437.9867456,0
+GTN.US,D,20170118,000000,10.0038,10.1476,9.93101,10.0511,906397.63466422,0
+GTN.US,D,20170119,000000,10.1004,10.2922,10.0038,10.1968,1185747.4562242,0
+GTN.US,D,20170120,000000,10.245,10.7284,10.1486,10.4862,1012335.2159334,0
+GTN.US,D,20170123,000000,10.4862,10.632,10.3415,10.4862,518338.3580943,0
+GTN.US,D,20170124,000000,10.4862,10.6803,10.3415,10.5827,685549.68626085,0
+GTN.US,D,20170125,000000,10.6803,11.3566,10.6803,11.2118,1382729.2568497,0
+GTN.US,D,20170126,000000,11.2118,11.5003,11.1636,11.1636,866173.47054546,0
+GTN.US,D,20170127,000000,11.1636,11.2581,11.0169,11.1154,915659.89799939,0
+GTN.US,D,20170130,000000,10.9696,11.5486,10.8732,11.4058,1343416.1849793,0
+GTN.US,D,20170131,000000,11.4058,11.5486,11.2118,11.454,677584.48513415,0
+GTN.US,D,20170201,000000,11.5003,11.8883,11.454,11.7897,2049556.352908,0
+GTN.US,D,20170202,000000,11.7897,12.032,11.454,11.5486,744706.69263944,0
+GTN.US,D,20170203,000000,11.6471,11.7897,11.5003,11.6962,628264.63418938,0
+GTN.US,D,20170206,000000,11.6471,11.9374,11.5979,11.6471,509796.23344811,0
+GTN.US,D,20170207,000000,11.7435,12.0802,11.5486,11.5486,717713.17247327,0
+GTN.US,D,20170208,000000,11.5003,11.8883,11.2581,11.6962,1143604.6151189,0
+GTN.US,D,20170209,000000,11.7897,12.2279,11.7435,12.0802,1498057.0809673,0
+GTN.US,D,20170210,000000,12.1787,12.2742,11.7897,12.1787,754888.17390619,0
+GTN.US,D,20170213,000000,12.1787,12.1787,11.7435,11.9847,704953.81815633,0
+GTN.US,D,20170214,000000,11.8883,12.1295,11.7897,12.0802,682117.60074604,0
+GTN.US,D,20170215,000000,12.1295,12.3215,12.032,12.1787,756479.79213696,0
+GTN.US,D,20170216,000000,12.2742,12.3707,11.9374,12.032,829289.97800355,0
+GTN.US,D,20170217,000000,11.9374,12.1787,11.8883,12.1295,648615.40819785,0
+GTN.US,D,20170221,000000,12.1787,12.3707,11.9374,12.1295,827282.93421035,0
+GTN.US,D,20170222,000000,12.0802,12.7576,12.0802,12.7576,1548824.3192629,0
+GTN.US,D,20170223,000000,12.8068,12.9023,12.5636,12.8541,875928.35343513,0
+GTN.US,D,20170224,000000,12.7576,12.9269,12.661,12.9023,607800.10061369,0
+GTN.US,D,20170227,000000,12.9023,13.5304,12.8423,13.4339,1967644.3859528,0
+GTN.US,D,20170228,000000,13.3375,13.4822,13.1199,13.1445,1678097.8474698,0
+GTN.US,D,20170301,000000,13.5304,14.2561,13.2892,13.9665,2408318.4780755,0
+GTN.US,D,20170302,000000,14.0138,14.0138,13.3375,13.5304,1151765.848357,0
+GTN.US,D,20170303,000000,13.5796,14.0138,13.2409,13.9665,1089176.7564636,0
+GTN.US,D,20170306,000000,13.8691,14.5446,13.7274,14.4008,1797765.8022191,0
+GTN.US,D,20170307,000000,14.45,14.5937,14.0621,14.4008,1395487.5954563,0
+GTN.US,D,20170308,000000,14.4983,14.5446,14.1103,14.2088,746170.33135705,0
+GTN.US,D,20170309,000000,14.1595,14.3525,13.8406,13.9665,1874930.3386633,0
+GTN.US,D,20170310,000000,13.9665,14.1595,13.4339,13.6279,1847086.6688743,0
+GTN.US,D,20170313,000000,13.7244,14.3033,13.6279,13.8691,980525.19694774,0
+GTN.US,D,20170314,000000,13.8208,13.9184,13.5304,13.7244,850744.82924038,0
+GTN.US,D,20170315,000000,13.9184,14.0138,13.5304,13.6761,780463.76232371,0
+GTN.US,D,20170316,000000,13.7244,13.8208,13.2892,13.3375,1091076.1349521,0
+GTN.US,D,20170317,000000,13.2892,13.362,12.9023,13.1928,1505671.8619984,0
+GTN.US,D,20170320,000000,13.1928,13.5304,12.9023,13.3375,1060277.7635465,0
+GTN.US,D,20170321,000000,13.3866,13.5304,12.7576,12.8068,1276715.4972989,0
+GTN.US,D,20170322,000000,12.7576,13.4339,12.661,13.1445,1132239.831211,0
+GTN.US,D,20170323,000000,13.0481,13.7717,13.0481,13.3375,732696.93261367,0
+GTN.US,D,20170324,000000,13.3866,13.8691,13.3866,13.5304,673725.80124225,0
+GTN.US,D,20170327,000000,13.3375,13.6761,13.1445,13.5304,517105.2856424,0
+GTN.US,D,20170328,000000,13.5304,13.7244,13.4103,13.4822,613869.98609355,0
+GTN.US,D,20170329,000000,13.4339,13.5304,13.2892,13.3375,336511.97267043,0
+GTN.US,D,20170330,000000,13.3375,14.0138,13.3375,13.9665,854965.10604238,0
+GTN.US,D,20170331,000000,13.9184,14.2561,13.8208,14.0138,1362573.4992422,0
+GTN.US,D,20170403,000000,14.0621,14.0866,13.6525,13.7244,391194.7746416,0
+GTN.US,D,20170404,000000,13.6279,14.0138,13.5304,13.8208,616767.80792657,0
+GTN.US,D,20170405,000000,13.9665,14.0621,13.6761,13.7717,613833.42051837,0
+GTN.US,D,20170406,000000,13.7717,14.0866,13.6761,14.0138,650945.44790515,0
+GTN.US,D,20170407,000000,13.9184,14.2088,13.8208,13.9184,470027.10759825,0
+GTN.US,D,20170410,000000,13.9665,14.2324,13.7717,14.0138,1101474.9782492,0
+GTN.US,D,20170411,000000,13.9665,14.1841,13.8208,14.0138,511339.09757862,0
+GTN.US,D,20170412,000000,13.9665,14.2088,13.8691,14.0138,485835.62460103,0
+GTN.US,D,20170413,000000,13.9665,14.1103,13.8002,14.0138,705465.73620884,0
+GTN.US,D,20170417,000000,14.0138,14.1103,13.8208,14.0621,646522.0290188,0
+GTN.US,D,20170418,000000,13.9665,14.3033,13.7244,14.2088,1143699.0761881,0
+GTN.US,D,20170419,000000,14.3033,14.5937,14.2088,14.45,828374.82291364,0
+GTN.US,D,20170420,000000,14.4983,14.7394,14.4254,14.642,1144261.7797618,0
+GTN.US,D,20170421,000000,14.642,14.6913,14.1595,14.1595,862327.99088905,0
+GTN.US,D,20170424,000000,14.4983,14.5446,13.9184,13.9665,690179.29436279,0
+GTN.US,D,20170425,000000,14.0621,14.3525,14.0621,14.1595,437903.23409227,0
+GTN.US,D,20170426,000000,14.1595,14.8349,14.1103,14.5446,810193.60636584,0
+GTN.US,D,20170427,000000,14.5446,14.9324,14.3033,14.7886,1066864.6456309,0
+GTN.US,D,20170428,000000,14.7886,14.7886,14.0138,14.1595,1036996.6649714,0
+GTN.US,D,20170501,000000,14.1595,14.45,13.748,13.9665,1245163.4687603,0
+GTN.US,D,20170502,000000,13.9665,14.0621,13.2409,13.2892,1231483.8808014,0
+GTN.US,D,20170503,000000,13.2892,13.3375,12.5636,12.9998,1558637.0976466,0
+GTN.US,D,20170504,000000,13.6761,14.0138,12.2742,12.4691,1682418.6796036,0
+GTN.US,D,20170505,000000,12.4199,12.8068,12.2279,12.661,1205790.4699749,0
+GTN.US,D,20170508,000000,12.6119,12.8068,12.3707,12.6119,1669236.7897512,0
+GTN.US,D,20170509,000000,12.6119,12.7576,12.4199,12.5163,1095074.9868822,0
+GTN.US,D,20170510,000000,12.4691,12.6364,12.1787,12.3707,1018084.1369201,0
+GTN.US,D,20170511,000000,12.3215,12.7103,12.0852,12.661,1013368.1934322,0
+GTN.US,D,20170512,000000,12.5636,12.8068,12.2279,12.2742,820326.33353236,0
+GTN.US,D,20170515,000000,12.2742,12.4917,12.2033,12.2279,705345.88237909,0
+GTN.US,D,20170516,000000,12.2279,12.5163,11.5486,11.7897,1350877.5937367,0
+GTN.US,D,20170517,000000,11.5486,11.839,11.3074,11.6471,1181665.3160395,0
+GTN.US,D,20170518,000000,11.6471,12.1295,11.5013,11.839,938944.04370561,0
+GTN.US,D,20170519,000000,11.7897,12.1787,11.6962,12.1787,1119492.6654191,0
+GTN.US,D,20170522,000000,12.1787,12.2742,12.032,12.1787,542331.46967487,0
+GTN.US,D,20170523,000000,12.2279,12.3707,11.9847,12.032,641389.64425813,0
+GTN.US,D,20170524,000000,12.032,12.2742,12.0083,12.0802,674642.98775301,0
+GTN.US,D,20170525,000000,12.1787,12.3215,11.7897,11.8883,1082203.9044189,0
+GTN.US,D,20170526,000000,11.9374,12.1787,11.7435,12.1295,696206.52000495,0
+GTN.US,D,20170530,000000,12.1295,12.2279,11.6962,11.839,927780.37046111,0
+GTN.US,D,20170531,000000,11.7897,11.8883,11.524,11.6471,1511698.0719302,0
+GTN.US,D,20170601,000000,11.6471,12.1049,11.5003,12.032,730797.55412515,0
+GTN.US,D,20170602,000000,11.9374,12.032,11.6962,11.9847,1105510.3957544,0
+GTN.US,D,20170605,000000,11.9374,11.962,11.7188,11.8883,814230.03958153,0
+GTN.US,D,20170606,000000,11.6962,11.7897,11.3566,11.3566,1094416.806529,0
+GTN.US,D,20170607,000000,11.3566,12.1295,11.3566,12.0802,1035430.4395013,0
+GTN.US,D,20170608,000000,12.0802,12.4199,12.032,12.4199,595661.34536437,0
+GTN.US,D,20170609,000000,12.4199,12.8068,12.2742,12.5636,1136348.3798666,0
+GTN.US,D,20170612,000000,12.6119,13.0717,12.5636,12.9515,1074799.3754449,0
+GTN.US,D,20170613,000000,12.9998,13.4339,12.9515,13.2409,1196298.6560845,0
+GTN.US,D,20170614,000000,13.1928,13.4339,13.0481,13.1445,817753.53903429,0
+GTN.US,D,20170615,000000,13.0962,13.5796,13.0481,13.4339,766307.80617698,0
+GTN.US,D,20170616,000000,13.3866,13.6279,13.1928,13.5796,673960.43034965,0
+GTN.US,D,20170619,000000,13.6761,13.8208,13.4339,13.7244,1550137.6328381,0
+GTN.US,D,20170620,000000,13.6761,13.7244,12.9023,12.9998,1226124.9926167,0
+GTN.US,D,20170621,000000,12.9998,13.0962,12.8541,12.9515,823340.96206387,0
+GTN.US,D,20170622,000000,12.9998,13.0481,12.6119,12.7576,940595.58885124,0
+GTN.US,D,20170623,000000,12.7103,12.9998,12.661,12.9023,612598.31664563,0
+GTN.US,D,20170626,000000,12.9515,13.3375,12.9515,13.1928,763226.14075764,0
+GTN.US,D,20170627,000000,13.1928,13.3375,13.0481,13.0962,520005.13889626,0
+GTN.US,D,20170628,000000,13.2409,13.4822,13.1445,13.2892,579687.26756285,0
+GTN.US,D,20170629,000000,13.3866,13.4822,13.0481,13.2409,1120842.5445695,0
+GTN.US,D,20170630,000000,13.3375,13.5304,12.9515,13.2409,823558.3240941,0
+GTN.US,D,20170703,000000,13.3375,13.5796,13.2892,13.4339,211992.98494731,0
+GTN.US,D,20170705,000000,13.4339,13.6279,13.2409,13.2892,465730.65251461,0
+GTN.US,D,20170706,000000,13.2892,13.3866,12.9998,13.0481,372513.82856634,0
+GTN.US,D,20170707,000000,13.0481,13.3375,12.9515,13.2409,396254.0282519,0
+GTN.US,D,20170710,000000,13.1928,13.7244,13.1199,13.5796,811423.63168647,0
+GTN.US,D,20170711,000000,13.5796,13.7717,13.4339,13.5796,676767.85395513,0
+GTN.US,D,20170712,000000,13.7244,13.8691,13.4339,13.4822,366476.44581997,0
+GTN.US,D,20170713,000000,13.4822,13.6279,13.3866,13.5796,437210.51958469,0
+GTN.US,D,20170714,000000,13.5304,13.8208,13.5304,13.7244,490395.14868389,0
+GTN.US,D,20170717,000000,13.6761,13.8691,13.5796,13.7717,379615.67583462,0
+GTN.US,D,20170718,000000,13.7244,13.8208,13.4822,13.5796,454746.76001473,0
+GTN.US,D,20170719,000000,13.6279,14.0138,13.6279,13.8208,652031.24234591,0
+GTN.US,D,20170720,000000,13.8208,14.45,13.7717,14.2088,1070715.2038395,0
+GTN.US,D,20170721,000000,14.2088,14.2088,13.9184,14.0138,381744.60487843,0
+GTN.US,D,20170724,000000,14.0621,14.3033,13.9665,14.1595,465733.69964588,0
+GTN.US,D,20170725,000000,14.2561,14.4008,14.1103,14.3033,727026.22132951,0
+GTN.US,D,20170726,000000,14.3033,14.5446,14.2088,14.4008,510696.15288171,0
+GTN.US,D,20170727,000000,14.4008,14.642,14.3761,14.5937,512934.77865105,0
+GTN.US,D,20170728,000000,14.45,14.7149,14.45,14.5446,418372.13839407,0
+GTN.US,D,20170731,000000,14.642,14.6913,14.0138,14.4008,395856.88547703,0
+GTN.US,D,20170801,000000,14.45,14.4983,14.1103,14.4008,371685.00886226,0
+GTN.US,D,20170802,000000,14.4008,14.4008,13.748,13.9665,642931.49267822,0
+GTN.US,D,20170803,000000,13.8208,13.8208,13.0962,13.1445,1001981.063895,0
+GTN.US,D,20170804,000000,13.0962,13.2409,12.9998,13.0481,457932.02789707,0
+GTN.US,D,20170807,000000,13.0481,13.3866,12.9515,13.1928,703270.78598763,0
+GTN.US,D,20170808,000000,14.0621,14.2561,12.9515,13.6761,1827972.0144489,0
+GTN.US,D,20170809,000000,13.6761,14.1595,13.4339,14.0138,1113396.3714683,0
+GTN.US,D,20170810,000000,14.0138,14.1595,13.748,13.7717,1174812.3178246,0
+GTN.US,D,20170811,000000,13.8208,14.2561,13.8208,14.2088,674095.51983574,0
+GTN.US,D,20170814,000000,14.3525,14.4008,14.1595,14.1595,1034862.6573755,0
+GTN.US,D,20170815,000000,14.3033,14.3525,14.1103,14.1595,829597.73826132,0
+GTN.US,D,20170816,000000,14.1595,14.1595,13.7717,13.8208,868142.93305307,0
+GTN.US,D,20170817,000000,13.7717,13.9893,13.6279,13.6279,1653621.2577285,0
+GTN.US,D,20170818,000000,13.5304,13.7244,13.3138,13.3866,1275126.9261994,0
+GTN.US,D,20170821,000000,13.3866,13.4822,13.1445,13.3866,740495.55723121,0
+GTN.US,D,20170822,000000,13.3866,13.8208,13.3591,13.7244,772436.6028613,0
+GTN.US,D,20170823,000000,13.6279,13.7717,13.5304,13.6279,491445.39325989,0
+GTN.US,D,20170824,000000,13.6279,13.9184,13.6279,13.8208,415678.47435582,0
+GTN.US,D,20170825,000000,13.8691,14.0138,13.7717,13.7717,350370.32566363,0
+GTN.US,D,20170828,000000,13.8691,13.8691,13.6279,13.7244,436033.31120598,0
+GTN.US,D,20170829,000000,13.6761,13.748,13.5068,13.5796,379260.17718704,0
+GTN.US,D,20170830,000000,13.5796,14.3279,13.5796,14.2088,1225134.6749555,0
+GTN.US,D,20170831,000000,14.2561,14.2561,13.7244,13.8208,695343.16614654,0
+GTN.US,D,20170901,000000,13.8691,14.1595,13.8208,14.1103,413890.82401369,0
+GTN.US,D,20170905,000000,14.1103,14.3033,13.7008,14.0138,765256.54589055,0
+GTN.US,D,20170906,000000,14.0621,14.1103,13.8208,13.8208,776614.21982561,0
+GTN.US,D,20170907,000000,13.7717,13.8208,13.2892,13.5304,851595.99457374,0
+GTN.US,D,20170908,000000,13.4339,13.4339,13.0481,13.2409,1191095.1715942,0
+GTN.US,D,20170911,000000,13.4339,13.5796,13.0962,13.2892,704684.65489458,0
+GTN.US,D,20170912,000000,13.2409,13.4822,13.0962,13.2892,548001.1652486,0
+GTN.US,D,20170913,000000,13.2892,13.6032,13.1976,13.5304,425516.64550006,0
+GTN.US,D,20170914,000000,13.4822,13.5757,12.8541,12.9515,1040557.7457098,0
+GTN.US,D,20170915,000000,12.9998,13.3866,12.9023,13.3866,976009.348413,0
+GTN.US,D,20170918,000000,13.3375,14.0866,13.2409,13.9665,1340980.5113881,0
+GTN.US,D,20170919,000000,14.1103,14.2561,13.9665,14.1595,1213498.696365,0
+GTN.US,D,20170920,000000,14.3033,14.4008,14.0138,14.1595,761733.0464378,0
+GTN.US,D,20170921,000000,14.1103,14.1103,13.8691,14.0138,479889.65579262,0
+GTN.US,D,20170922,000000,14.0138,14.2797,14.0138,14.1103,717848.26195936,0
+GTN.US,D,20170925,000000,14.0621,14.2561,13.8208,13.9184,1300692.3575128,0
+GTN.US,D,20170926,000000,13.9665,14.1103,13.8208,13.8208,1297986.5049494,0
+GTN.US,D,20170927,000000,13.9665,14.3525,13.8445,14.3525,2781844.9699322,0
+GTN.US,D,20170928,000000,14.3525,14.9807,14.3033,14.7886,1617353.2857021,0
+GTN.US,D,20170929,000000,14.8349,15.2219,14.7394,15.1736,968379.33172546,0
+GTN.US,D,20171002,000000,15.2219,15.7043,14.8831,15.1254,2331367.2408198,0
+GTN.US,D,20171003,000000,15.2219,15.2711,14.8112,14.9324,1522701.2629281,0
+GTN.US,D,20171004,000000,14.9807,16.0439,14.9324,15.8027,1610511.4603019,0
+GTN.US,D,20171005,000000,15.9002,16.1415,15.656,15.7534,1036885.9525355,0
+GTN.US,D,20171006,000000,15.7043,15.9002,15.5122,15.6097,512275.58258739,0
+GTN.US,D,20171009,000000,15.7043,15.7781,15.4631,15.6097,716458.77010252,0
+GTN.US,D,20171010,000000,15.7043,15.7534,15.3676,15.5122,589106.96601337,0
+GTN.US,D,20171011,000000,15.4631,15.5595,15.3193,15.3676,708124.86609276,0
+GTN.US,D,20171012,000000,15.3193,15.3193,14.7886,14.8831,838441.52890275,0
+GTN.US,D,20171013,000000,14.8349,14.9807,14.3525,14.7886,1032175.0875997,0
+GTN.US,D,20171016,000000,14.8349,15.0781,14.6913,14.8831,565300.7451504,0
+GTN.US,D,20171017,000000,14.8831,14.8911,14.4983,14.5446,413952.78234942,0
+GTN.US,D,20171018,000000,15.0298,15.0298,14.5446,14.7394,1236839.7218548,0
+GTN.US,D,20171019,000000,14.6913,14.8339,14.0621,14.6913,971868.29702387,0
+GTN.US,D,20171020,000000,14.8349,15.2219,14.8152,14.9807,958303.48434254,0
+GTN.US,D,20171023,000000,15.0298,15.0298,14.6666,14.8349,880246.13843762,0
+GTN.US,D,20171024,000000,14.8831,15.0781,14.7886,14.7886,748024.00287658,0
+GTN.US,D,20171025,000000,14.7886,14.9324,14.4983,14.7394,747913.29044062,0
+GTN.US,D,20171026,000000,14.7886,15.2465,14.6913,14.9807,1161549.1711384,0
+GTN.US,D,20171027,000000,15.0781,15.1254,14.45,14.8831,979446.51247993,0
+GTN.US,D,20171030,000000,14.9807,15.0298,14.7394,14.8349,824390.19092945,0
+GTN.US,D,20171031,000000,14.9324,15.1736,14.7886,15.0496,652475.10780018,0
+GTN.US,D,20171101,000000,15.0298,15.2219,14.7886,15.1736,727131.85521337,0
+GTN.US,D,20171102,000000,15.0781,15.1254,14.7886,14.8831,968142.67119722,0
+GTN.US,D,20171103,000000,14.9324,14.9324,14.45,14.8349,1514051.4729771,0
+GTN.US,D,20171106,000000,14.4008,14.5219,13.4339,14.2088,2871105.6017881,0
+GTN.US,D,20171107,000000,14.1103,14.9324,14.1103,14.5937,1608581.6105007,0
+GTN.US,D,20171108,000000,14.642,14.6666,14.3033,14.4983,947848.77697236,0
+GTN.US,D,20171109,000000,14.4008,15.0298,14.2561,14.8349,895031.8350458,0
+GTN.US,D,20171110,000000,14.9324,15.3193,14.8349,14.8831,890158.45644265,0
+GTN.US,D,20171113,000000,14.7886,14.7886,14.4008,14.5937,768774.9667912,0
+GTN.US,D,20171114,000000,14.5937,14.6913,14.4008,14.5937,487703.51606648,0
+GTN.US,D,20171115,000000,14.4983,14.642,14.3033,14.4008,483921.01045619,0
+GTN.US,D,20171116,000000,14.3525,15.0781,14.3525,14.8349,729356.26103681,0
+GTN.US,D,20171117,000000,14.8349,15.4149,14.6913,15.1736,585543.85385417,0
+GTN.US,D,20171120,000000,15.1254,15.4631,14.9807,15.3676,592957.5242219,0
+GTN.US,D,20171121,000000,15.3676,15.656,15.2711,15.5615,669669.05381811,0
+GTN.US,D,20171122,000000,15.6097,15.7043,15.4631,15.5122,493798.79430688,0
+GTN.US,D,20171124,000000,15.5615,15.6344,15.4631,15.5122,110677.90180711,0
+GTN.US,D,20171127,000000,15.5615,15.9465,15.5122,15.656,553850.64156697,0
+GTN.US,D,20171128,000000,14.9807,15.5615,14.7394,15.4149,1908165.3993706,0
+GTN.US,D,20171129,000000,15.2219,15.5368,14.6913,14.8349,2650601.9792177,0
+GTN.US,D,20171130,000000,14.2561,14.45,13.7717,13.9184,11824431.470804,0
+GTN.US,D,20171201,000000,13.8691,14.1595,13.6761,14.0138,3419317.0190939,0
+GTN.US,D,20171204,000000,14.2561,14.4008,13.8691,14.2088,2655151.3461963,0
+GTN.US,D,20171205,000000,14.2088,14.5691,14.0621,14.3525,1799736.280437,0
+GTN.US,D,20171206,000000,14.3525,14.4983,14.2088,14.3033,803635.16417315,0
+GTN.US,D,20171207,000000,14.3525,14.6913,14.3525,14.642,1373142.9818901,0
+GTN.US,D,20171208,000000,14.6913,14.8112,14.1595,14.1595,2293847.9135539,0
+GTN.US,D,20171211,000000,14.3033,14.5937,14.0621,14.1103,1553314.7750371,0
+GTN.US,D,20171212,000000,14.1103,14.2561,13.8337,14.2088,1600549.3724862,0
+GTN.US,D,20171213,000000,14.2561,14.45,14.2088,14.2561,1604039.353495,0
+GTN.US,D,20171214,000000,14.45,14.7886,14.2561,14.7394,2992437.290208,0
+GTN.US,D,20171215,000000,14.8349,15.7534,14.8349,15.7043,3662269.873404,0
+GTN.US,D,20171218,000000,15.7534,16.4781,15.7043,16.2359,2289653.0295125,0
+GTN.US,D,20171219,000000,16.2359,16.4072,16.0439,16.2359,1753628.1058456,0
+GTN.US,D,20171220,000000,16.4319,16.8415,16.1415,16.7686,1676508.2606599,0
+GTN.US,D,20171221,000000,16.7203,16.9144,16.1661,16.6239,1734407.8175365,0
+GTN.US,D,20171222,000000,16.5263,16.7203,16.3097,16.6731,665270.01198188,0
+GTN.US,D,20171226,000000,16.5263,16.9144,16.4781,16.5756,565019.39336359,0
+GTN.US,D,20171227,000000,16.5756,16.8168,16.2606,16.4319,677160.93388831,0
+GTN.US,D,20171228,000000,16.4319,16.5263,16.2359,16.2851,466427.42986388,0
+GTN.US,D,20171229,000000,16.2851,16.3826,16.0922,16.1897,777158.64061162,0
+GTN.US,D,20180102,000000,16.3826,16.5756,16.0439,16.1415,1041691.2785404,0
+GTN.US,D,20180103,000000,16.2359,16.2851,15.7534,16.0922,978601.44140909,0
+GTN.US,D,20180104,000000,16.2851,16.4319,15.4631,15.656,1324858.1398649,0
+GTN.US,D,20180105,000000,15.7929,15.8027,15.3676,15.5615,880802.7477487,0
+GTN.US,D,20180108,000000,15.5122,15.8027,15.3193,15.3193,701805.11584917,0
+GTN.US,D,20180109,000000,15.3193,15.9002,15.3193,15.4631,1249808.3125185,0
+GTN.US,D,20180110,000000,15.4149,16.0686,15.3676,16.0439,1071247.4361004,0
+GTN.US,D,20180111,000000,16.1897,16.8168,16.0922,16.6731,1335465.2037983,0
+GTN.US,D,20180112,000000,16.6239,16.8168,16.0922,16.2851,842886.27770796,0
+GTN.US,D,20180116,000000,16.3343,16.8168,16.3343,16.4781,844532.74430148,0
+GTN.US,D,20180117,000000,16.6731,16.6731,16.4319,16.5756,584259.99588118,0
+GTN.US,D,20180118,000000,16.5756,16.8168,16.4781,16.7686,506340.7865936,0
+GTN.US,D,20180119,000000,16.7203,16.8168,16.4781,16.7686,821473.07059842,0
+GTN.US,D,20180122,000000,16.9615,17.1309,16.7686,16.9615,659224.50355214,0
+GTN.US,D,20180123,000000,16.9615,17.0107,16.6485,16.8168,775669.60913346,0
+GTN.US,D,20180124,000000,16.8651,17.0107,16.5263,16.9144,647471.71826307,0
+GTN.US,D,20180125,000000,16.9144,17.1072,16.8168,17.1072,664733.71687925,0
+GTN.US,D,20180126,000000,17.058,17.2037,16.7203,17.2037,736141.20665354,0
+GTN.US,D,20180129,000000,17.1072,17.1072,16.6002,16.6731,442644.57034059,0
+GTN.US,D,20180130,000000,16.5263,16.6485,16.2851,16.4319,521288.99686925,0
+GTN.US,D,20180131,000000,16.6239,16.6731,15.7043,15.8027,760154.63244254,0
+GTN.US,D,20180201,000000,15.7534,16.1415,15.4631,15.8027,1015526.5780783,0
+GTN.US,D,20180202,000000,15.7043,15.851,15.2219,15.3676,643658.74134012,0
+GTN.US,D,20180205,000000,15.0781,15.3193,14.8595,15.1736,1115368.8811071,0
+GTN.US,D,20180206,000000,14.8349,15.5615,14.7886,15.2711,1034031.8062507,0
+GTN.US,D,20180207,000000,15.3193,15.4149,14.8831,14.9324,567169.65232625,0
+GTN.US,D,20180208,000000,14.9324,15.3676,14.5446,14.5937,1143568.0495438,0
+GTN.US,D,20180209,000000,14.6913,14.6913,13.8937,14.4983,1155253.7979449,0
+GTN.US,D,20180212,000000,14.5446,14.8349,14.2561,14.642,689335.23900239,0
+GTN.US,D,20180213,000000,14.642,14.9324,14.5937,14.9324,409835.09229998,0
+GTN.US,D,20180214,000000,14.7886,15.0298,14.6913,14.7394,528672.19592432,0
+GTN.US,D,20180215,000000,14.9324,15.0298,14.5937,14.9324,820063.26453316,0
+GTN.US,D,20180216,000000,14.8831,14.9807,14.45,14.4983,930107.36303713,0
+GTN.US,D,20180220,000000,14.4008,14.7886,14.3525,14.4983,1203858.588753,0
+GTN.US,D,20180221,000000,14.5937,14.7641,14.4737,14.5937,692570.27669538,0
+GTN.US,D,20180222,000000,14.642,14.8349,14.0866,14.2088,1215369.6349616,0
+GTN.US,D,20180223,000000,14.1595,14.3525,14.0621,14.3033,839482.63208496,0
+GTN.US,D,20180226,000000,14.3033,14.957,14.3033,14.8349,1456644.5356551,0
+GTN.US,D,20180227,000000,14.3033,14.5937,13.7717,14.2561,2128594.8750802,0
+GTN.US,D,20180228,000000,14.2561,14.2561,13.0481,13.3375,2750566.167497,0
+GTN.US,D,20180301,000000,13.0962,13.4339,12.9515,12.9998,1794362.156596,0
+GTN.US,D,20180302,000000,12.8541,13.6279,12.7103,13.4339,1264065.8397075,0
+GTN.US,D,20180305,000000,13.3375,13.5796,13.1928,13.2409,838074.85744053,0
+GTN.US,D,20180306,000000,13.1928,13.3197,12.9515,13.2409,1386266.9762484,0
+GTN.US,D,20180307,000000,13.1445,13.2409,12.8776,12.9515,1051232.8622415,0
+GTN.US,D,20180308,000000,12.9515,13.1445,12.8068,12.9023,787002.90601839,0
+GTN.US,D,20180309,000000,13.0481,13.3375,12.9762,13.1928,698858.53991591,0
+GTN.US,D,20180312,000000,13.1928,13.362,13.1445,13.2892,591724.45177,0
+GTN.US,D,20180313,000000,13.3866,13.3866,12.9023,13.0481,864739.28743007,0
+GTN.US,D,20180314,000000,13.0481,13.1199,12.8541,13.0481,794730.43090641,0
+GTN.US,D,20180315,000000,13.0481,13.0962,12.7576,12.8541,1114717.8107268,0
+GTN.US,D,20180316,000000,12.8541,13.0481,12.7576,12.9515,2937630.5715655,0
+GTN.US,D,20180319,000000,13.0962,13.1445,12.2033,12.5163,1347581.6134184,0
+GTN.US,D,20180320,000000,12.5163,12.6119,12.1787,12.2279,1767293.4738587,0
+GTN.US,D,20180321,000000,12.1787,12.3215,11.5979,11.839,3152822.0286306,0
+GTN.US,D,20180322,000000,11.7435,11.9128,11.4058,11.454,2664206.4046054,0
+GTN.US,D,20180323,000000,11.4058,12.1295,11.4058,11.839,2031520.3829505,0
+GTN.US,D,20180326,000000,11.9374,12.1787,11.8636,12.0802,1309511.7711041,0
+GTN.US,D,20180327,000000,12.0802,12.7103,11.9847,12.6119,1702983.7685111,0
+GTN.US,D,20180328,000000,12.661,12.7103,12.3215,12.3707,1906799.2688535,0
+GTN.US,D,20180329,000000,12.3707,12.5163,12.1787,12.2742,1208790.8785605,0
+GTN.US,D,20180402,000000,12.2279,12.4691,11.6962,11.7435,1123543.3185806,0
+GTN.US,D,20180403,000000,11.839,11.8883,11.4058,11.6471,1313118.5588113,0
+GTN.US,D,20180404,000000,11.5003,11.8883,11.4058,11.7897,769056.318578,0
+GTN.US,D,20180405,000000,11.8883,11.962,11.5979,11.6471,1057566.832431,0
+GTN.US,D,20180406,000000,11.6471,11.7671,11.2581,11.5979,3165037.977872,0
+GTN.US,D,20180409,000000,11.6962,11.839,11.524,11.5979,872470.87515977,0
+GTN.US,D,20180410,000000,11.6962,11.7435,11.4058,11.454,769350.87460028,0
+GTN.US,D,20180411,000000,11.3566,11.454,10.9696,11.0169,1400024.7739099,0
+GTN.US,D,20180412,000000,11.0169,11.1636,10.8732,11.0169,1287841.5892578,0
+GTN.US,D,20180413,000000,11.0169,11.1636,10.8732,11.0169,1552458.5311516,0
+GTN.US,D,20180416,000000,11.1154,11.5003,11.0169,11.4058,1461799.2660451,0
+GTN.US,D,20180417,000000,11.454,11.454,11.2118,11.3566,970754.06269131,0
+GTN.US,D,20180418,000000,11.4058,11.5003,11.3074,11.4058,541832.75585782,0
+GTN.US,D,20180419,000000,11.4058,11.9847,11.3566,11.7897,1385324.3969771,0
+GTN.US,D,20180420,000000,11.7435,11.9374,11.3074,11.454,1220470.5326993,0
+GTN.US,D,20180423,000000,11.454,11.5979,11.2581,11.3074,481212.11076163,0
+GTN.US,D,20180424,000000,11.3566,11.5003,11.2581,11.4058,771632.16020735,0
+GTN.US,D,20180425,000000,11.454,11.8154,11.4058,11.7435,940478.78215275,0
+GTN.US,D,20180426,000000,11.7897,11.7897,11.3074,11.3074,1229353.9360471,0
+GTN.US,D,20180427,000000,11.3074,11.3566,10.9696,11.1154,1032012.5739323,0
+GTN.US,D,20180430,000000,11.2118,11.3074,10.825,10.9225,918797.42749191,0
+GTN.US,D,20180501,000000,10.8732,11.0661,10.6803,10.9696,759865.15497235,0
+GTN.US,D,20180502,000000,10.9696,11.1636,10.7757,10.825,863338.6227586,0
+GTN.US,D,20180503,000000,10.7757,10.825,10.3415,10.3898,1363356.6119774,0
+GTN.US,D,20180504,000000,10.3898,10.7284,10.3415,10.5345,1251924.0373269,0
+GTN.US,D,20180507,000000,10.632,11.1636,10.4862,11.0169,1543296.8231482,0
+GTN.US,D,20180508,000000,11.454,11.7435,10.7284,10.9225,1669690.8123098,0
+GTN.US,D,20180509,000000,10.9696,11.839,10.9225,11.3566,1342446.1815266,0
+GTN.US,D,20180510,000000,11.3074,11.5979,11.2581,11.5486,1007481.1358283,0
+GTN.US,D,20180511,000000,11.5486,11.5979,11.3074,11.3566,854499.91066926,0
+GTN.US,D,20180514,000000,11.454,11.5486,11.2827,11.3566,1869061.563847,0
+GTN.US,D,20180515,000000,11.3074,11.5486,11.2581,11.3566,1175492.8438071,0
+GTN.US,D,20180516,000000,11.3566,11.4777,11.2581,11.4058,797449.48770522,0
+GTN.US,D,20180517,000000,11.5003,11.5003,11.1154,11.2118,794096.62760329,0
+GTN.US,D,20180518,000000,11.2581,11.4058,11.1636,11.2118,1394108.2607037,0
+GTN.US,D,20180521,000000,11.2581,11.4058,10.9696,11.3074,1110581.8378898,0
+GTN.US,D,20180522,000000,11.3074,11.7435,11.2581,11.5486,1868513.0802193,0
+GTN.US,D,20180523,000000,11.5979,11.6471,11.1636,11.1636,1455419.5888866,0
+GTN.US,D,20180524,000000,11.1154,11.2118,10.8732,11.0169,972232.93706526,0
+GTN.US,D,20180525,000000,11.0661,11.1636,10.9225,11.0169,1246866.8151375,0
+GTN.US,D,20180529,000000,10.9696,11.0661,10.6074,10.632,1768608.8188548,0
+GTN.US,D,20180530,000000,10.7284,10.8732,10.4862,10.5345,1340333.5038494,0
+GTN.US,D,20180531,000000,10.5345,10.632,10.3415,10.632,1075219.8795595,0
+GTN.US,D,20180601,000000,10.6803,10.6803,10.3415,10.5345,818740.80956415,0
+GTN.US,D,20180604,000000,10.5827,10.7284,10.438,10.4862,517589.77951354,0
+GTN.US,D,20180605,000000,10.5345,10.5827,10.3415,10.5345,783040.61966348,0
+GTN.US,D,20180606,000000,10.4862,10.9696,10.3898,10.825,914725.44441146,0
+GTN.US,D,20180607,000000,10.8732,11.2118,10.7747,10.9696,655123.06486946,0
+GTN.US,D,20180608,000000,10.9696,11.1154,10.8732,11.0169,452179.04406876,0
+GTN.US,D,20180611,000000,11.0169,11.5486,11.0169,11.454,732118.99338374,0
+GTN.US,D,20180612,000000,11.5003,11.5003,11.0661,11.1636,785319.87384969,0
+GTN.US,D,20180613,000000,11.1636,11.524,11.1636,11.454,875216.34042954,0
+GTN.US,D,20180614,000000,11.5003,11.839,11.3566,11.7897,1166016.2655729,0
+GTN.US,D,20180615,000000,11.7897,12.0802,11.5979,11.6962,1175670.5931309,0
+GTN.US,D,20180618,000000,11.5979,11.8883,11.5486,11.6962,603625.53078064,0
+GTN.US,D,20180619,000000,11.6962,11.8883,11.6471,11.839,846367.117323,0
+GTN.US,D,20180620,000000,11.839,12.9023,11.8144,12.8068,1873034.0073062,0
+GTN.US,D,20180621,000000,12.7576,12.8541,12.0802,12.1787,1597231.0465386,0
+GTN.US,D,20180622,000000,12.2279,12.3953,12.0556,12.3707,1792991.9632373,0
+GTN.US,D,20180625,000000,14.2561,14.4008,13.1445,14.3525,6449992.7595464,0
+GTN.US,D,20180626,000000,14.9324,16.4319,14.8831,15.9465,5289425.7803857,0
+GTN.US,D,20180627,000000,15.9002,15.9465,15.1736,15.6097,2257445.8677519,0
+GTN.US,D,20180628,000000,15.7043,15.851,15.1254,15.4149,1068705.112915,0
+GTN.US,D,20180629,000000,15.4149,15.4149,15.0298,15.2711,1094594.5558527,0
+GTN.US,D,20180702,000000,15.2219,15.2957,14.9807,15.0781,867297.86198224,0
+GTN.US,D,20180703,000000,15.2219,15.7043,15.1736,15.3193,705829.36053979,0
+GTN.US,D,20180705,000000,15.3676,15.6097,15.2465,15.4631,1181345.3672567,0
+GTN.US,D,20180706,000000,15.5122,15.6097,15.2957,15.5122,867405.52728694,0
+GTN.US,D,20180709,000000,15.5122,15.7534,15.3676,15.656,730584.25493661,0
+GTN.US,D,20180710,000000,15.7534,15.851,15.3193,15.6097,708359.49520016,0
+GTN.US,D,20180711,000000,15.656,16.3343,15.5615,15.9002,1592707.0723205,0
+GTN.US,D,20180712,000000,15.9947,15.9947,15.6097,15.8027,439379.06133494,0
+GTN.US,D,20180713,000000,15.8027,15.8756,14.8595,15.1254,1743345.0535367,0
+GTN.US,D,20180716,000000,15.2219,15.2711,14.4008,14.7886,2287998.4372355,0
+GTN.US,D,20180717,000000,14.7394,15.1736,14.6913,14.9324,1198034.5051951,0
+GTN.US,D,20180718,000000,14.8831,15.1254,14.6913,14.9807,628691.23256648,0
+GTN.US,D,20180719,000000,14.9807,15.0298,14.642,14.642,1022033.2190394,0
+GTN.US,D,20180720,000000,14.6913,14.9324,14.4254,14.9324,626973.66624344,0
+GTN.US,D,20180723,000000,14.8349,14.9324,14.642,14.7886,533964.04722119,0
+GTN.US,D,20180724,000000,14.9324,14.9324,14.4008,14.4983,797198.60723107,0
+GTN.US,D,20180725,000000,14.5446,14.7886,14.45,14.6913,556804.32747316,0
+GTN.US,D,20180726,000000,14.6913,15.0594,14.5446,14.7886,722592.64533895,0
+GTN.US,D,20180727,000000,14.7394,14.7394,14.1595,14.45,781821.76715748,0
+GTN.US,D,20180730,000000,14.4983,14.8831,14.3525,14.5937,319343.41941304,0
+GTN.US,D,20180731,000000,14.642,14.9807,14.4737,14.9324,463549.92223929,0
+GTN.US,D,20180801,000000,14.9324,15.1736,14.3761,14.4008,844970.5154932,0
+GTN.US,D,20180802,000000,14.4008,14.5219,14.1103,14.4983,1057598.3194541,0
+GTN.US,D,20180803,000000,14.5446,14.7886,14.4008,14.5937,538186.35544405,0
+GTN.US,D,20180806,000000,14.642,14.6913,14.3033,14.4008,1010539.439908,0
+GTN.US,D,20180807,000000,14.8831,16.1897,14.8831,15.5615,1799933.3282589,0
+GTN.US,D,20180808,000000,15.9947,16.6239,15.7043,16.5263,2573041.315709,0
+GTN.US,D,20180809,000000,16.5263,16.6731,15.9052,16.1415,3956108.804129,0
+GTN.US,D,20180810,000000,16.1415,16.2851,15.7043,15.7043,1359596.4519964,0
+GTN.US,D,20180813,000000,15.851,15.9465,15.4878,15.7043,736786.1827713,0
+GTN.US,D,20180814,000000,15.8027,15.9702,15.6097,15.656,534488.15379877,0
+GTN.US,D,20180815,000000,15.5615,15.9465,15.3676,15.9002,799636.31224305,0
+GTN.US,D,20180816,000000,15.9002,16.3343,15.8027,16.2851,614354.47996468,0
+GTN.US,D,20180817,000000,16.2851,16.5263,16.1897,16.3343,699576.64718403,0
+GTN.US,D,20180820,000000,16.4319,16.5263,16.1661,16.2851,464617.43389247,0
+GTN.US,D,20180821,000000,16.3826,16.5263,16.2851,16.3826,1235925.5824752,0
+GTN.US,D,20180822,000000,16.3343,16.6239,16.2359,16.5263,894650.94363767,0
+GTN.US,D,20180823,000000,16.5263,16.5746,16.2359,16.3826,277502.24430298,0
+GTN.US,D,20180824,000000,16.4319,16.5263,16.2359,16.4319,329677.25724305,0
+GTN.US,D,20180827,000000,16.3826,16.7203,16.3826,16.5263,480442.202262,0
+GTN.US,D,20180828,000000,16.4781,16.6239,16.2851,16.5263,314367.45405731,0
+GTN.US,D,20180829,000000,16.6239,16.6731,16.2359,16.5756,421705.69999798,0
+GTN.US,D,20180830,000000,16.5756,16.6239,16.358,16.5756,362729.49007445,0
+GTN.US,D,20180831,000000,16.5756,16.8651,16.4752,16.8651,736012.21142999,0
+GTN.US,D,20180904,000000,16.8168,16.8651,16.0439,16.1415,641183.45504254,0
+GTN.US,D,20180905,000000,16.1897,16.6731,15.9947,16.4319,1189316.6626459,0
+GTN.US,D,20180906,000000,16.3343,16.3826,15.8273,15.9465,510676.85438368,0
+GTN.US,D,20180907,000000,15.9465,16.2124,15.9002,15.9465,454175.93075776,0
+GTN.US,D,20180910,000000,16.0439,16.0439,15.8027,15.9947,511146.1125985,0
+GTN.US,D,20180911,000000,15.9947,16.2851,15.851,16.2851,480864.73779741,0
+GTN.US,D,20180912,000000,16.2359,16.5756,16.2359,16.3826,558727.06730137,0
+GTN.US,D,20180913,000000,16.4781,16.5756,16.3826,16.5263,222583.797514,0
+GTN.US,D,20180914,000000,16.5263,16.6002,16.3343,16.4319,270842.23106814,0
+GTN.US,D,20180917,000000,16.4781,16.4781,16.1415,16.3343,258098.11240751,0
+GTN.US,D,20180918,000000,16.3343,16.4781,16.2359,16.2851,319820.80331122,0
+GTN.US,D,20180919,000000,16.3343,16.6239,16.2124,16.3826,367723.73821777,0
+GTN.US,D,20180920,000000,16.4319,16.8917,16.4319,16.7686,380837.57547188,0
+GTN.US,D,20180921,000000,16.9144,17.2766,16.8651,17.058,1444049.7264265,0
+GTN.US,D,20180924,000000,17.0107,17.1072,16.6731,16.7686,471332.29549009,0
+GTN.US,D,20180925,000000,16.8168,17.1072,16.6731,17.058,458798.42888675,0
+GTN.US,D,20180926,000000,17.1072,17.3012,16.6731,16.6731,568562.19131436,0
+GTN.US,D,20180927,000000,16.7686,16.9615,16.5263,16.9144,387583.92409258,0
+GTN.US,D,20180928,000000,16.9144,17.2037,16.7686,16.9144,501074.32805727,0
+GTN.US,D,20181001,000000,17.001,17.1555,16.7105,16.8168,393236.35258914,0
+GTN.US,D,20181002,000000,16.7774,17.0206,16.7449,16.8267,579289.10907755,0
+GTN.US,D,20181003,000000,16.9615,17.3918,16.8848,17.2037,738022.30235445,0
+GTN.US,D,20181004,000000,17.2037,17.2519,17.0876,17.1358,450029.80081651,0
+GTN.US,D,20181005,000000,17.1939,17.3967,16.8463,16.9428,379948.82885292,0
+GTN.US,D,20181008,000000,16.9144,17.0206,16.5363,17.001,550137.20426536,0
+GTN.US,D,20181009,000000,16.9813,17.1457,16.8562,16.9813,329290.27157241,0
+GTN.US,D,20181010,000000,16.9144,17.1072,16.2124,16.2458,482182.11421431,0
+GTN.US,D,20181011,000000,16.2261,16.3343,15.783,15.8313,466871.29531814,0
+GTN.US,D,20181012,000000,16.1611,16.2851,15.6757,15.9947,844753.15346298,0
+GTN.US,D,20181015,000000,15.9465,16.4407,15.9465,16.2557,376410.09374385,0
+GTN.US,D,20181016,000000,16.3048,16.8168,16.1415,16.8168,782035.06634603,0
+GTN.US,D,20181017,000000,16.8069,17.001,16.6435,16.9241,516221.61757556,0
+GTN.US,D,20181018,000000,16.8651,17.1171,16.6139,16.9615,464788.07324331,0
+GTN.US,D,20181019,000000,16.9615,17.0876,16.6533,16.8463,818618.92431355,0
+GTN.US,D,20181022,000000,17.0107,18.1233,16.7872,17.823,3444148.0917724,0
+GTN.US,D,20181023,000000,17.696,17.8328,16.8267,17.1555,1909196.3454486,0
+GTN.US,D,20181024,000000,17.1653,17.1939,15.8706,16.0439,1619947.4101191,0
+GTN.US,D,20181025,000000,16.1798,16.6239,15.9475,16.5166,986229.4266758,0
+GTN.US,D,20181026,000000,16.2557,16.3826,15.9278,16.0243,662041.06855141,0
+GTN.US,D,20181029,000000,16.2359,16.6731,15.7634,16.0045,499639.12923146,0
+GTN.US,D,20181030,000000,15.9947,16.8069,15.9947,16.3924,723622.57570652,0
+GTN.US,D,20181031,000000,16.6828,16.934,16.4781,16.7301,633516.8727798,0
+GTN.US,D,20181101,000000,16.7686,17.3199,16.7587,17.185,855544.06098274,0
+GTN.US,D,20181102,000000,17.2422,17.3681,16.7006,16.8651,577200.80845061,0
+GTN.US,D,20181105,000000,16.9428,17.2619,16.8267,16.9144,886703.00958815,0
+GTN.US,D,20181106,000000,17.629,18.2178,17.3967,17.8811,2508209.5352045,0
+GTN.US,D,20181107,000000,18.1036,18.8272,17.9569,18.8075,2141528.9315898,0
+GTN.US,D,20181108,000000,18.9237,19.5617,18.8075,19.2436,1583279.2481866,0
+GTN.US,D,20181109,000000,19.1945,19.4268,18.9533,19.0015,1128303.953327,0
+GTN.US,D,20181112,000000,18.9237,19.4454,18.8764,18.9533,1004847.3987049,0
+GTN.US,D,20181113,000000,18.9817,19.2239,18.6638,18.7593,1125533.0952967,0
+GTN.US,D,20181114,000000,18.8469,18.9817,18.3054,18.3153,860395.09395661,0
+GTN.US,D,20181115,000000,18.1332,18.2079,17.7246,18.2079,925635.19005055,0
+GTN.US,D,20181116,000000,18.0445,18.2759,17.7689,17.7737,750974.64165153,0
+GTN.US,D,20181119,000000,17.8526,17.8526,16.9144,17.2037,1145604.5489392,0
+GTN.US,D,20181120,000000,16.9714,17.0107,16.5067,16.7203,1114192.6884387,0
+GTN.US,D,20181121,000000,16.7499,17.3967,16.7401,17.2815,547804.11742679,0
+GTN.US,D,20181123,000000,17.1457,17.503,16.997,17.2519,218754.56922433,0
+GTN.US,D,20181126,000000,17.3967,17.8613,17.3967,17.4735,552738.43865525,0
+GTN.US,D,20181127,000000,17.4164,17.7156,17.3583,17.4262,522704.89719704,0
+GTN.US,D,20181128,000000,17.5523,17.5907,17.126,17.5128,862805.37478722,0
+GTN.US,D,20181129,000000,17.4262,17.7156,17.4262,17.5228,553993.85673642,0
+GTN.US,D,20181130,000000,17.4932,17.947,17.3395,17.8713,1273932.4507435,0
+GTN.US,D,20181203,000000,18.1233,18.3447,17.5128,17.9185,729392.82661199,0
+GTN.US,D,20181204,000000,17.8811,17.9952,16.9044,16.9241,875736.38416543,0
+GTN.US,D,20181206,000000,16.7203,17.1752,16.4023,17.0974,709396.53554069,0
+GTN.US,D,20181207,000000,17.126,17.3485,16.6337,16.7006,2806693.3096878,0
+GTN.US,D,20181210,000000,16.6435,16.8945,16.3443,16.6337,1087373.8704651,0
+GTN.US,D,20181211,000000,16.8945,17.4647,16.8463,17.0974,747494.8177469,0
+GTN.US,D,20181212,000000,17.2716,17.3485,16.9144,16.9241,471180.95463727,0
+GTN.US,D,20181213,000000,16.9144,17.0295,16.2753,16.5756,924115.68725974,0
+GTN.US,D,20181214,000000,16.4781,16.7587,16.295,16.3629,768307.73999723,0
+GTN.US,D,20181217,000000,16.2261,16.3147,15.8224,16.1798,902901.55939285,0
+GTN.US,D,20181218,000000,16.1897,16.4594,15.9848,16.102,715101.78097917,0
+GTN.US,D,20181219,000000,16.0833,16.2458,15.5615,15.6482,830222.40017064,0
+GTN.US,D,20181220,000000,15.5517,15.7043,14.9324,15.1057,959213.56088036,0
+GTN.US,D,20181221,000000,15.0594,15.2219,14.1399,14.1694,1845597.6373961,0
+GTN.US,D,20181224,000000,13.9184,14.0916,13.5698,13.5698,486292.69429079,0
+GTN.US,D,20181226,000000,13.5885,14.1399,13.3956,14.1399,1673317.9142255,0
+GTN.US,D,20181227,000000,13.8986,13.938,13.2892,13.8494,1216128.3706466,0
+GTN.US,D,20181228,000000,13.7914,14.2274,13.7332,13.9479,925430.01654537,0
+GTN.US,D,20181231,000000,14.0523,14.2935,13.7332,14.2462,962515.6354612,0
+GTN.US,D,20190102,000000,13.9843,14.5179,13.9665,14.3525,756727.62547983,0
+GTN.US,D,20190103,000000,14.2186,14.508,13.9567,14.0423,497492.93311049,0
+GTN.US,D,20190104,000000,14.323,14.642,14.2186,14.5366,687097.62894347,0
+GTN.US,D,20190107,000000,14.5642,14.9324,14.3525,14.8744,578901.10769648,0
+GTN.US,D,20190108,000000,15.0298,15.5615,14.8931,15.5615,1333050.8601261,0
+GTN.US,D,20190109,000000,15.4828,15.8696,15.3292,15.851,1327471.5627799,0
+GTN.US,D,20190110,000000,15.783,16.295,15.7043,16.2753,1009604.98632,0
+GTN.US,D,20190111,000000,16.1798,16.3629,16.0922,16.2359,645186.36981431,0
+GTN.US,D,20190114,000000,16.2074,16.3245,15.9652,16.0538,834826.61551205,0
+GTN.US,D,20190115,000000,16.0538,16.1315,15.6482,15.7338,1318248.9121513,0
+GTN.US,D,20190116,000000,15.7437,16.1119,15.6482,15.783,1540775.8298815,0
+GTN.US,D,20190117,000000,15.656,15.8609,15.5615,15.7534,1109459.4778737,0
+GTN.US,D,20190118,000000,15.851,16.1897,15.7634,15.9465,1265648.3165444,0
+GTN.US,D,20190122,000000,15.7929,15.7929,15.2229,15.3676,781560.7295791,0
+GTN.US,D,20190123,000000,15.4631,15.656,15.2612,15.5901,364182.97168785,0
+GTN.US,D,20190124,000000,15.5802,15.7437,15.4778,15.5615,287946.79456896,0
+GTN.US,D,20190125,000000,15.7141,15.9947,15.7141,15.9278,570796.75424202,0
+GTN.US,D,20190128,000000,15.7534,16.1315,15.7534,15.9465,580286.53671163,0
+GTN.US,D,20190129,000000,15.9465,16.0341,15.8609,16.0144,398760.80157257,0
+GTN.US,D,20190130,000000,16.0144,16.0439,15.4631,15.7732,368386.99712312,0
+GTN.US,D,20190131,000000,15.8224,16.1512,15.8224,16.1512,721286.4417367,0
+GTN.US,D,20190201,000000,16.1415,16.1897,15.9465,15.9947,531088.57101746,0
+GTN.US,D,20190204,000000,15.9465,16.2458,15.9278,16.0538,483867.17780385,0
+GTN.US,D,20190205,000000,16.0439,16.2654,15.9799,16.0144,314730.06267784,0
+GTN.US,D,20190206,000000,16.0439,16.0833,15.8126,15.9189,263100.48623421,0
+GTN.US,D,20190207,000000,15.8126,15.8126,15.4049,15.7338,685803.61386625,0
+GTN.US,D,20190208,000000,15.6197,15.7437,15.5221,15.6294,539002.98662308,0
+GTN.US,D,20190211,000000,15.7141,16.0636,15.6482,15.8706,478635.25342186,0
+GTN.US,D,20190212,000000,15.9465,16.1945,15.783,15.975,439414.6111997,0
+GTN.US,D,20190213,000000,16.2074,16.7872,16.2074,16.6533,792012.38981804,0
+GTN.US,D,20190214,000000,16.5855,17.1653,16.5657,17.0107,920708.99450548,0
+GTN.US,D,20190215,000000,17.1358,17.3534,16.9813,17.2323,886408.45356586,0
+GTN.US,D,20190219,000000,17.126,17.3101,17.001,17.0491,658872.05203582,0
+GTN.US,D,20190220,000000,17.058,17.3012,17.0393,17.2619,569711.97551168,0
+GTN.US,D,20190221,000000,17.2716,17.4932,17.2323,17.4449,496426.43716774,0
+GTN.US,D,20190222,000000,17.5523,17.6004,17.3967,17.5128,463230.9891669,0
+GTN.US,D,20190225,000000,17.5424,17.6861,17.3288,17.4164,475475.37830006,0
+GTN.US,D,20190226,000000,17.3681,17.696,17.2619,17.5523,858943.64376405,0
+GTN.US,D,20190227,000000,17.4548,18.2079,17.4282,18.1794,1754383.7943994,0
+GTN.US,D,20190228,000000,18.6155,21.2147,18.5171,21.1763,4447142.8346682,0
+GTN.US,D,20190301,000000,21.5632,22.664,21.2147,21.8142,4512665.2982594,0
+GTN.US,D,20190304,000000,21.6981,22.0456,21.3112,21.4077,2135352.3965157,0
+GTN.US,D,20190305,000000,21.447,21.9983,21.4077,21.834,1620528.3964803,0
+GTN.US,D,20190306,000000,21.7464,22.151,21.6252,21.7178,1681983.9555432,0
+GTN.US,D,20190307,000000,21.7276,21.7995,21.3889,21.4854,1560236.8415608,0
+GTN.US,D,20190308,000000,21.3791,21.4854,20.809,20.9144,2229303.5790988,0
+GTN.US,D,20190311,000000,21.0602,21.5918,20.9144,21.5239,1445217.7934114,0
+GTN.US,D,20190312,000000,21.5632,22.4316,21.457,22.4031,1796622.1122842,0
+GTN.US,D,20190313,000000,22.4031,22.4031,21.9098,21.9197,1515104.7646844,0
+GTN.US,D,20190314,000000,21.9787,22.0161,21.5336,21.6489,1066202.4024359,0
+GTN.US,D,20190315,000000,21.6587,21.9197,21.4854,21.6883,1105711.5064178,0
+GTN.US,D,20190318,000000,21.6686,21.7464,21.4077,21.5336,692927.80676382,0
+GTN.US,D,20190319,000000,21.6016,21.7464,21.3693,21.4372,484061.17849438,0
+GTN.US,D,20190320,000000,21.3978,21.6637,21.0385,21.447,928745.29536169,0
+GTN.US,D,20190321,000000,21.3889,21.8851,21.2945,21.7276,642490.67435522,0
+GTN.US,D,20190322,000000,21.5436,21.6686,20.7598,20.7796,664877.94775912,0
+GTN.US,D,20190325,000000,20.8869,21.3889,20.6633,21.2246,1015911.5323281,0
+GTN.US,D,20190326,000000,21.2915,21.6489,20.9439,21.2432,605282.15447838,0
+GTN.US,D,20190327,000000,21.2432,21.3791,20.8623,20.9637,532099.20288702,0
+GTN.US,D,20190328,000000,21.0503,21.1851,20.5679,20.8573,1018166.4094642,0
+GTN.US,D,20190329,000000,20.9823,21.0109,20.5481,20.6447,1099469.9658767,0
+GTN.US,D,20190401,000000,20.819,21.3112,20.7993,21.2727,784024.84306207,0
+GTN.US,D,20190402,000000,21.263,21.263,20.7993,21.0699,441981.31143525,0
+GTN.US,D,20190403,000000,21.2147,21.5632,21.1379,21.457,753590.09598731,0
+GTN.US,D,20190404,000000,21.3978,21.8812,21.2827,21.2915,772687.48333545,0
+GTN.US,D,20190405,000000,21.4174,21.9048,21.3741,21.8241,1121055.843758,0
+GTN.US,D,20190408,000000,21.9689,22.2199,21.8241,22.2199,805861.60141744,0
+GTN.US,D,20190409,000000,22.3262,22.5291,22.0949,22.4316,1094670.7341344,0
+GTN.US,D,20190410,000000,22.4415,23.9497,22.4415,23.7174,2774346.9955995,0
+GTN.US,D,20190411,000000,23.9211,24.4617,23.5629,23.6781,1938904.8595719,0
+GTN.US,D,20190412,000000,23.6781,24.0276,23.2734,23.361,1154650.4659546,0
+GTN.US,D,20190415,000000,23.3709,23.5726,22.9149,23.2448,922739.39963839,0
+GTN.US,D,20190416,000000,23.3117,23.6602,23.235,23.5441,1259685.0806589,0
+GTN.US,D,20190417,000000,23.6781,23.7853,22.6935,22.9445,1173738.7119088,0
+GTN.US,D,20190418,000000,22.8865,22.9052,22.5674,22.6068,634932.7731076,0
+GTN.US,D,20190422,000000,22.5291,22.5291,20.809,22.0161,1629044.1126555,0
+GTN.US,D,20190423,000000,22.0161,22.3656,21.9197,22.1707,712683.37446519,0
+GTN.US,D,20190424,000000,22.1412,22.346,21.8045,21.9294,706974.06618502,0
+GTN.US,D,20190425,000000,21.8438,21.9983,21.1468,21.9,830521.01903461,0
+GTN.US,D,20190426,000000,22.0654,22.1047,21.5043,21.8045,621420.7773682,0
+GTN.US,D,20190429,000000,21.7464,22.6068,21.6489,22.4907,933617.65825442,0
+GTN.US,D,20190430,000000,22.5202,22.848,22.151,22.6443,1533613.039988,0
+GTN.US,D,20190501,000000,22.6836,22.7221,22.2495,22.4415,998814.07880022,0
+GTN.US,D,20190502,000000,22.3262,22.471,21.3978,21.6587,1438308.9311233,0
+GTN.US,D,20190503,000000,21.6489,21.9394,21.514,21.9394,688027.00397928,0
+GTN.US,D,20190506,000000,21.6587,22.3656,21.6105,22.1244,922680.48843393,0
+GTN.US,D,20190507,000000,21.9294,22.4316,21.1329,21.3594,1327023.6344839,0
+GTN.US,D,20190508,000000,20.2972,20.9735,19.417,19.485,2418554.807705,0
+GTN.US,D,20190509,000000,19.3491,19.6966,18.4885,19.4357,1801124.7565836,0
+GTN.US,D,20190510,000000,19.2339,19.8806,18.963,19.6592,1281636.6142919,0
+GTN.US,D,20190513,000000,19.2043,19.3008,18.1134,18.1883,1620790.449769,0
+GTN.US,D,20190514,000000,18.1705,18.4402,17.9815,18.3646,1574089.1002913,0
+GTN.US,D,20190515,000000,18.1233,18.4688,17.9422,18.4402,843557.66229668,0
+GTN.US,D,20190516,000000,18.4039,18.7681,18.3646,18.6352,742368.52724876,0
+GTN.US,D,20190517,000000,18.3646,18.5466,17.9402,17.9765,696522.40594609,0
+GTN.US,D,20190520,000000,17.8132,17.9765,17.4046,17.6773,621460.39007465,0
+GTN.US,D,20190521,000000,17.7059,18.1705,17.6773,18.142,711719.46527503,0
+GTN.US,D,20190522,000000,18.015,18.1705,17.7935,17.8811,629490.59666833,0
+GTN.US,D,20190523,000000,17.5907,17.7737,17.2815,17.4735,1059762.7983627,0
+GTN.US,D,20190524,000000,17.572,17.6773,17.3347,17.4735,483395.88816821,0
+GTN.US,D,20190528,000000,17.572,17.9283,17.44,17.6004,971168.47254335,0
+GTN.US,D,20190529,000000,17.4066,17.5621,16.934,17.1171,886066.15915375,0
+GTN.US,D,20190530,000000,17.1358,17.572,17.1358,17.3298,511377.69457464,0
+GTN.US,D,20190531,000000,16.9714,17.058,16.488,16.6533,1231902.3534951,0
+GTN.US,D,20190603,000000,16.6239,16.8848,16.4693,16.5952,753246.78586479,0
+GTN.US,D,20190604,000000,16.5952,16.7401,16.0341,16.6731,1328809.2534053,0
+GTN.US,D,20190605,000000,16.7587,16.7686,16.0045,16.0341,809986.40143981,0
+GTN.US,D,20190606,000000,16.0439,16.2654,15.9189,16.1512,813736.40431661,0
+GTN.US,D,20190607,000000,16.1315,16.3629,15.8313,15.9189,647517.42523203,0
+GTN.US,D,20190610,000000,15.8903,16.1315,15.6757,15.851,661141.14911783,0
+GTN.US,D,20190611,000000,15.851,15.91,15.5321,15.6482,783419.47965076,0
+GTN.US,D,20190612,000000,15.656,15.9415,15.5714,15.8027,589114.07598632,0
+GTN.US,D,20190613,000000,15.851,16.1709,15.6954,16.1217,810856.86527118,0
+GTN.US,D,20190614,000000,16.0538,16.2162,15.8126,16.102,1043820.2075841,0
+GTN.US,D,20190617,000000,16.1709,16.4319,15.9465,16.3443,890964.93051746,0
+GTN.US,D,20190618,000000,16.488,16.6731,16.1415,16.2557,1048513.8054427,0
+GTN.US,D,20190619,000000,16.2654,16.4594,16.1119,16.2557,829281.85232018,0
+GTN.US,D,20190620,000000,16.3924,16.5363,16.1611,16.1897,1204965.7131126,0
+GTN.US,D,20190621,000000,16.1119,16.1798,15.6856,16.0144,1371371.5829147,0
+GTN.US,D,20190624,000000,16.1315,16.2654,15.6294,15.6393,931500.91773567,0
+GTN.US,D,20190625,000000,15.5999,15.6954,15.3803,15.4631,738415.38228764,0
+GTN.US,D,20190626,000000,15.5615,15.7534,15.339,15.339,892566.70585241,0
+GTN.US,D,20190627,000000,15.3676,15.5999,15.2416,15.5901,706950.70484531,0
+GTN.US,D,20190628,000000,15.7043,15.9002,15.4925,15.841,3461825.5159511,0
+GTN.US,D,20190701,000000,16.0833,16.2851,15.7338,15.9278,517673.06776812,0
+GTN.US,D,20190702,000000,15.8806,16.0439,15.6856,15.9189,500124.63881301,0
+GTN.US,D,20190703,000000,15.9652,16.3245,15.851,16.3147,260229.07287217,0
+GTN.US,D,20190705,000000,16.2359,16.3777,15.9554,16.3443,547935.14407119,0
+GTN.US,D,20190708,000000,16.8069,17.1555,16.4594,16.7686,1946808.1023629,0
+GTN.US,D,20190709,000000,16.6435,16.8945,16.4968,16.8651,1006770.1385331,0
+GTN.US,D,20190710,000000,16.9813,17.2037,16.7587,17.1555,1346329.2424686,0
+GTN.US,D,20190711,000000,17.2224,17.7836,17.1939,17.7836,1595557.1557637,0
+GTN.US,D,20190712,000000,17.8132,18.1036,17.6861,17.9086,1431569.6924755,0
+GTN.US,D,20190715,000000,17.9569,17.9569,17.1358,17.4647,1314386.1654176,0
+GTN.US,D,20190716,000000,17.4932,17.9086,17.2913,17.7059,928996.17583584,0
+GTN.US,D,20190717,000000,17.6861,17.6861,17.0679,17.0679,910642.28851637,0
+GTN.US,D,20190718,000000,17.058,17.1358,16.6918,16.8651,900409.00601809,0
+GTN.US,D,20190719,000000,16.8365,17.2037,16.8365,17.1653,507958.81329532,0
+GTN.US,D,20190722,000000,17.1653,17.3395,16.6337,16.6337,622600.01716776,0
+GTN.US,D,20190723,000000,16.7006,16.8168,16.3974,16.6337,603653.97067245,0
+GTN.US,D,20190724,000000,16.5855,17.2962,16.5559,17.2519,471973.20876616,0
+GTN.US,D,20190725,000000,17.2037,17.2037,16.7872,17.0295,591489.82266258,0
+GTN.US,D,20190726,000000,17.1457,17.5907,17.0974,17.2422,459591.69872607,0
+GTN.US,D,20190729,000000,17.2126,17.3248,16.9615,17.1555,423675.16250559,0
+GTN.US,D,20190730,000000,17.0107,17.4164,16.7203,17.3967,783588.08758076,0
+GTN.US,D,20190731,000000,17.4449,17.696,17.0777,17.1555,885462.82716329,0
+GTN.US,D,20190801,000000,17.1653,17.7156,17.0206,17.0491,856808.62045771,0
+GTN.US,D,20190802,000000,16.8748,16.9144,16.3147,16.5067,1109601.6773329,0
+GTN.US,D,20190805,000000,16.1897,16.3343,15.8806,16.2458,927527.45856611,0
+GTN.US,D,20190806,000000,16.3826,16.5559,15.274,15.7239,1365981.2077069,0
+GTN.US,D,20190807,000000,14.7886,15.2316,13.1445,15.0958,2860938.3404673,0
+GTN.US,D,20190808,000000,15.1933,15.4925,14.45,14.8152,1092672.831735,0
+GTN.US,D,20190809,000000,14.7394,14.7493,13.618,14.0819,1691347.7899204,0
+GTN.US,D,20190812,000000,13.9184,14.5366,13.5501,14.5179,1109468.6192676,0
+GTN.US,D,20190813,000000,14.4008,15.1254,14.3525,14.4107,989491.88855018,0
+GTN.US,D,20190814,000000,14.3427,14.3427,13.7332,13.8789,925535.65042923,0
+GTN.US,D,20190815,000000,13.8208,14.2374,13.7244,14.1399,1030375.2487326,0
+GTN.US,D,20190816,000000,14.2561,14.8349,14.2561,14.642,1034458.4046278,0
+GTN.US,D,20190819,000000,14.8349,15.2032,14.6222,15.087,1339874.4027389,0
+GTN.US,D,20190820,000000,15.0781,15.3587,15.0781,15.1933,1417317.2438387,0
+GTN.US,D,20190821,000000,15.5122,15.5122,15.0496,15.4246,1500664.4096196,0
+GTN.US,D,20190822,000000,15.4246,15.6294,15.2711,15.5025,850700.13798182,0
+GTN.US,D,20190823,000000,15.3676,15.5999,15.0683,15.154,1093047.6288806,0
+GTN.US,D,20190826,000000,15.3676,15.3676,15.1254,15.1637,1464337.5263888,0
+GTN.US,D,20190827,000000,15.2711,15.2711,14.1399,14.1792,1280735.6791479,0
+GTN.US,D,20190828,000000,14.13,14.508,14.1202,14.3132,606540.61969082,0
+GTN.US,D,20190829,000000,14.4008,14.6134,14.3811,14.4401,599330.09140742,0
+GTN.US,D,20190830,000000,14.4983,14.9127,14.4304,14.7886,790367.95464536,0
+GTN.US,D,20190903,000000,14.6036,14.7985,13.999,14.13,885469.93713624,0
+GTN.US,D,20190904,000000,14.2462,14.2935,13.7814,14.2186,970272.61595145,0
+GTN.US,D,20190905,000000,14.2561,14.7394,14.13,14.6518,779794.40915584,0
+GTN.US,D,20190906,000000,14.6813,14.8911,14.6518,14.6715,411799.47625549,0
+GTN.US,D,20190909,000000,14.7296,15.0348,14.6636,15.0298,640075.3149725,0
+GTN.US,D,20190910,000000,15.0298,16.1945,15.0102,16.1611,1302915.7476257,0
+GTN.US,D,20190911,000000,16.1709,17.1752,16.0833,17.0206,1442169.646436,0
+GTN.US,D,20190912,000000,16.9241,16.9241,16.2851,16.6139,1030436.1913578,0
+GTN.US,D,20190913,000000,16.7587,16.9477,16.3343,16.3924,596741.0455426,0
+GTN.US,D,20190916,000000,16.2359,16.8168,16.1217,16.8069,1714247.9970873,0
+GTN.US,D,20190917,000000,16.7872,16.8069,16.1492,16.2654,927199.38409991,0
+GTN.US,D,20190918,000000,16.2851,16.3275,16.0045,16.1798,966744.03794659,0
+GTN.US,D,20190919,000000,16.1897,16.2408,15.6097,15.6294,603244.63937251,0
+GTN.US,D,20190920,000000,15.5122,15.851,15.4149,15.4246,943967.74745118,0
+GTN.US,D,20190923,000000,15.3193,15.8609,15.2809,15.8126,494274.14678423,0
+GTN.US,D,20190924,000000,15.9652,15.9848,15.2366,15.3193,531895.04509227,0
+GTN.US,D,20190925,000000,15.2416,15.8313,15.087,15.6482,549147.90231465,0
+GTN.US,D,20190926,000000,15.5615,15.7239,15.2809,15.3587,580811.65899963,0
+GTN.US,D,20190927,000000,15.4246,15.783,15.2809,15.4049,735934.00172751,0
+GTN.US,D,20190930,000000,15.5321,16.0243,15.4444,15.7732,717513.07752021,0
+GTN.US,D,20191001,000000,15.8609,16.1897,15.3105,15.3863,638766.06423897,0
+GTN.US,D,20191002,000000,15.2514,15.2711,14.5179,14.7985,994599.89626074,0
+GTN.US,D,20191003,000000,14.7886,14.8595,14.1349,14.701,1214841.4655423,0
+GTN.US,D,20191004,000000,14.7592,14.9422,14.7592,14.9029,338294.54446046,0
+GTN.US,D,20191007,000000,14.8645,14.9973,14.6813,14.6913,572475.72356903,0
+GTN.US,D,20191008,000000,14.5543,14.6913,14.2324,14.3525,569933.4003836,0
+GTN.US,D,20191009,000000,14.4884,14.5642,14.2374,14.3712,325422.4462867,0
+GTN.US,D,20191010,000000,14.4786,14.5937,14.2561,14.3811,457101.17677215,0
+GTN.US,D,20191011,000000,14.6322,15.3488,14.6322,15.1353,487314.49897499,0
+GTN.US,D,20191014,000000,15.02,15.02,14.642,14.8744,361289.21269652,0
+GTN.US,D,20191015,000000,14.9226,15.5321,14.7592,15.4729,444555.12164375,0
+GTN.US,D,20191016,000000,15.3587,15.7634,15.3587,15.5802,392663.49191133,0
+GTN.US,D,20191017,000000,15.6856,16.0686,15.4326,16.0243,366585.12683509,0
+GTN.US,D,20191018,000000,16.0243,16.0538,15.7141,15.8706,400917.15479776,0
+GTN.US,D,20191021,000000,16.0439,16.3629,15.7437,15.783,751251.93059664,0
+GTN.US,D,20191022,000000,15.7534,16.1709,15.5321,16.102,1047057.2766981,0
+GTN.US,D,20191023,000000,16.1611,16.3147,15.8903,16.0439,1226199.1394773,0
+GTN.US,D,20191024,000000,16.0922,16.0922,15.2416,15.8609,886720.27666531,0
+GTN.US,D,20191025,000000,15.841,16.3048,15.841,16.0144,455570.5011667,0
+GTN.US,D,20191028,000000,16.0636,16.7154,16.0341,16.5263,484074.38272987,0
+GTN.US,D,20191029,000000,16.4121,16.5166,16.1985,16.4319,364088.51061863,0
+GTN.US,D,20191030,000000,16.3629,16.3629,15.9278,16.0833,340645.91408661,0
+GTN.US,D,20191031,000000,16.0243,16.0321,15.5368,15.8609,740859.18156217,0
+GTN.US,D,20191101,000000,16.0045,16.488,16.0045,16.2654,371862.75818605,0
+GTN.US,D,20191104,000000,16.4023,16.7872,16.3343,16.7301,493572.29088286,0
+GTN.US,D,20191105,000000,16.8069,17.3248,16.6681,16.8562,562946.32839298,0
+GTN.US,D,20191106,000000,16.7006,16.7203,16.0922,16.1217,871743.62649787,0
+GTN.US,D,20191107,000000,17.5424,18.3447,16.5756,18.3054,1918841.5316127,0
+GTN.US,D,20191108,000000,18.5073,19.4454,18.5073,19.3106,1406915.3534104,0
+GTN.US,D,20191111,000000,19.0783,19.2624,18.778,19.0203,1025153.4814548,0
+GTN.US,D,20191112,000000,19.0487,19.2339,18.4885,18.8469,841677.58230617,0
+GTN.US,D,20191113,000000,18.6451,18.7593,18.2276,18.6352,652576.67884234,0
+GTN.US,D,20191114,000000,18.6057,19.0487,18.46,18.6255,477863.31350139,0
+GTN.US,D,20191115,000000,18.7406,19.0487,18.4039,18.4127,598207.73139148,0
+GTN.US,D,20191118,000000,18.4127,18.7111,18.142,18.7011,631831.80919027,0
+GTN.US,D,20191119,000000,18.7307,18.9916,18.3447,18.9158,623212.49055202,0
+GTN.US,D,20191120,000000,18.8469,19.0487,18.6825,18.8075,733552.16078872,0
+GTN.US,D,20191121,000000,18.8863,19.1127,18.4354,18.9335,777413.58392745,0
+GTN.US,D,20191122,000000,19.0113,19.1846,18.6914,19.1846,1001046.610307,0
+GTN.US,D,20191125,000000,19.2141,20.2282,19.1846,20.1898,1234460.9280473,0
+GTN.US,D,20191126,000000,20.1898,20.2873,19.8718,19.9004,526415.28736738,0
+GTN.US,D,20191127,000000,20.0549,20.2479,19.7852,19.9004,439297.8045012,0
+GTN.US,D,20191129,000000,19.8128,19.9575,19.5144,19.5617,187253.32620683,0
+GTN.US,D,20191202,000000,19.6197,19.6197,19.2043,19.4652,493576.35372454,0
+GTN.US,D,20191203,000000,19.2043,19.4081,18.6914,19.2812,832361.48631867,0
+GTN.US,D,20191204,000000,19.5233,19.9772,19.3392,19.668,583517.51156295,0
+GTN.US,D,20191205,000000,19.7459,19.8177,19.5144,19.7753,328961.18139578,0
+GTN.US,D,20191206,000000,20.0648,20.3453,19.9387,19.9575,511331.98760566,0
+GTN.US,D,20191209,000000,19.862,20.1229,19.8521,19.862,481088.19409017,0
+GTN.US,D,20191210,000000,19.8325,19.8325,19.4081,19.485,1250736.671844,0
+GTN.US,D,20191211,000000,19.6394,19.9053,19.4947,19.7063,529464.45005322,0
+GTN.US,D,20191212,000000,19.6297,20.18,19.5144,19.8905,1622681.7025742,0
+GTN.US,D,20191213,000000,19.8718,20.0461,19.2043,19.7163,938644.40913124,0
+GTN.US,D,20191216,000000,19.8128,20.113,19.4268,19.4652,865974.39130282,0
+GTN.US,D,20191217,000000,19.5716,19.8718,19.4454,19.795,760969.23220071,0
+GTN.US,D,20191218,000000,19.8128,20.1996,19.7606,20.0549,778780.73015502,0
+GTN.US,D,20191219,000000,20.1701,20.8287,20.113,20.7304,900828.49442223,0
+GTN.US,D,20191220,000000,20.7993,21.1851,20.7401,20.877,1009183.466495,0
+GTN.US,D,20191223,000000,20.9242,21.0109,20.7126,20.7697,679061.32808725,0
+GTN.US,D,20191224,000000,20.809,21.0552,20.75,20.7894,254745.25230559,0
+GTN.US,D,20191226,000000,20.8475,20.9538,20.6732,20.75,543315.69307345,0
+GTN.US,D,20191227,000000,20.877,20.9439,20.5679,20.6062,491681.03807772,0
+GTN.US,D,20191230,000000,20.6447,20.6633,20.3158,20.5866,597661.27918463,0
+GTN.US,D,20191231,000000,20.4989,20.9242,20.4989,20.7224,636994.66526359,0
+GTN.US,D,20200102,000000,20.8376,20.8967,20.0068,20.1898,741287.81136011,0
+GTN.US,D,20200103,000000,20.0068,20.3503,19.7359,20.3257,404422.37146293,0
+GTN.US,D,20200106,000000,20.0264,20.5186,19.9624,20.4891,344651.87598966,0
+GTN.US,D,20200107,000000,20.626,21.3555,20.4891,21.0886,789140.97645599,0
+GTN.US,D,20200108,000000,21.0109,21.4854,21.0109,21.263,479762.69198991,0
+GTN.US,D,20200109,000000,21.263,21.263,20.4989,20.5679,374579.78356401,0
+GTN.US,D,20200110,000000,20.5679,20.6348,20.1031,20.2676,439632.98894036,0
+GTN.US,D,20200113,000000,20.4508,20.5964,20.0834,20.5384,761703.59083557,0
+GTN.US,D,20200114,000000,20.5285,21.0699,20.3936,20.9637,872417.04250743,0
+GTN.US,D,20200115,000000,20.9144,21.9,20.9144,21.6883,1126866.7230804,0
+GTN.US,D,20200116,000000,21.6785,21.9492,21.2915,21.8438,680197.9080491,0
+GTN.US,D,20200117,000000,22.0358,22.2967,21.6735,21.8241,1024791.8885446,0
+GTN.US,D,20200121,000000,21.6587,21.6587,20.9342,21.0985,732512.07331693,0
+GTN.US,D,20200122,000000,21.1665,21.2727,20.9637,21.1665,811257.05517732,0
+GTN.US,D,20200123,000000,21.0404,21.6587,20.5581,21.5533,755446.81463812,0
+GTN.US,D,20200124,000000,21.5918,21.5918,20.6161,20.8672,756216.72313773,0
+GTN.US,D,20200127,000000,20.5285,20.8819,20.0934,20.6831,610809.65059308,0
+GTN.US,D,20200128,000000,20.819,21.0404,20.4319,20.5384,653181.02654323,0
+GTN.US,D,20200129,000000,20.5767,20.6299,20.2774,20.5186,528044.48688373,0
+GTN.US,D,20200130,000000,20.2381,20.3739,19.8225,20.2479,693285.33683225,0
+GTN.US,D,20200131,000000,20.1701,20.1996,19.5144,19.6001,669751.32636227,0
+GTN.US,D,20200203,000000,19.6966,20.2183,19.6779,19.8128,942558.95709632,0
+GTN.US,D,20200204,000000,20.1898,20.7224,19.9575,20.5186,545387.74233366,0
+GTN.US,D,20200205,000000,20.7598,21.1763,20.7126,20.9735,619131.36607777,0
+GTN.US,D,20200206,000000,21.0985,21.7079,21.0799,21.2344,592549.20863239,0
+GTN.US,D,20200207,000000,21.1565,21.1565,20.5088,20.7224,362458.29539186,0
+GTN.US,D,20200210,000000,20.626,20.9242,20.5384,20.6161,449171.52551022,0
+GTN.US,D,20200211,000000,20.8287,21.3496,20.7777,21.1851,495755.05257901,0
+GTN.US,D,20200212,000000,21.321,21.6686,21.1468,21.4756,463412.80133237,0
+GTN.US,D,20200213,000000,21.3496,21.6981,21.2531,21.5819,434041.50306909,0
+GTN.US,D,20200214,000000,21.5869,21.8812,21.3417,21.7946,653337.44594817,0
+GTN.US,D,20200218,000000,21.7848,22.0654,21.2432,21.4854,448300.04596843,0
+GTN.US,D,20200219,000000,21.5819,21.6105,21.2344,21.3889,474751.17676942,0
+GTN.US,D,20200220,000000,21.3013,21.3013,20.3158,20.6062,700863.55228828,0
+GTN.US,D,20200221,000000,20.5581,20.5581,19.4652,19.6197,713179.04115097,0
+GTN.US,D,20200224,000000,18.906,19.0684,18.6255,18.8075,836377.60532593,0
+GTN.US,D,20200225,000000,18.9335,18.9335,17.7156,17.9283,1059681.5415289,0
+GTN.US,D,20200226,000000,17.9855,18.2178,16.6731,16.7872,1624021.4246205,0
+GTN.US,D,20200227,000000,17.3485,18.0101,15.6097,17.4351,1991360.2085883,0
+GTN.US,D,20200228,000000,16.9517,18.46,16.934,18.2857,1715100.1781311,0
+GTN.US,D,20200302,000000,18.3546,18.3546,17.001,17.3967,1515161.6444681,0
+GTN.US,D,20200303,000000,17.3967,17.8613,16.5855,16.7401,885801.0587337,0
+GTN.US,D,20200304,000000,16.9144,17.1358,16.3236,16.6042,1116302.3189846,0
+GTN.US,D,20200305,000000,16.3343,16.3826,14.9029,15.2316,1819378.0885713,0
+GTN.US,D,20200306,000000,16.0045,16.0045,13.7814,14.5543,4097314.8983697,0
+GTN.US,D,20200309,000000,13.5118,14.004,12.2643,12.7674,2331294.1096694,0
+GTN.US,D,20200310,000000,13.2508,13.2508,12.2742,13.0381,2135051.7462308,0
+GTN.US,D,20200311,000000,12.6414,12.8442,10.9126,11.3467,2790477.4928059,0
+GTN.US,D,20200312,000000,10.5541,10.632,9.1722,9.72324,3155002.7589059,0
+GTN.US,D,20200313,000000,10.3317,11.839,10.1486,11.8193,1990020.4865422,0
+GTN.US,D,20200316,000000,10.3612,10.5059,8.77583,9.03682,1873275.7463865,0
+GTN.US,D,20200317,000000,9.20114,11.2503,8.24428,10.6989,2617868.6794587,0
+GTN.US,D,20200318,000000,9.78035,10.632,9.14316,9.80988,1912944.3169046,0
+GTN.US,D,20200319,000000,9.74195,10.632,9.55785,10.119,1210178.3389966,0
+GTN.US,D,20200320,000000,10.2638,10.8348,9.42395,9.51058,1927138.8700474,0
+GTN.US,D,20200323,000000,9.49089,9.63661,8.42789,8.51483,1537999.8932991,0
+GTN.US,D,20200324,000000,8.99804,10.8732,8.79503,10.7284,2760234.7150009,0
+GTN.US,D,20200325,000000,10.9322,12.9712,10.8929,11.7435,1872604.3617978,0
+GTN.US,D,20200326,000000,11.9277,12.6119,11.839,12.4878,830107.624893,0
+GTN.US,D,20200327,000000,11.8193,12.032,11.2778,11.5387,964563.30767127,0
+GTN.US,D,20200330,000000,11.3369,11.5979,10.3809,10.5541,923417.89420006,0
+GTN.US,D,20200331,000000,10.4862,11.135,10.245,10.3809,977767.54315291,0
+GTN.US,D,20200401,000000,9.95566,10.3514,9.52437,9.9644,1254434.8734892,0
+GTN.US,D,20200402,000000,9.80003,10.1919,9.27745,9.83844,2082721.3295962,0
+GTN.US,D,20200403,000000,9.82958,9.98903,8.88215,9.1722,1053153.5706489,0
+GTN.US,D,20200406,000000,9.82958,10.4282,9.69469,10.3612,1331254.0683902,0
+GTN.US,D,20200407,000000,11.0661,11.2631,10.3071,10.5728,1337186.8329632,0
+GTN.US,D,20200408,000000,10.757,11.714,10.4675,11.1735,924472.20161775,0
+GTN.US,D,20200409,000000,11.7337,12.1196,11.1154,11.3861,910968.33156172,0
+GTN.US,D,20200413,000000,11.2207,11.2454,9.97433,10.0806,781598.31086471,0
+GTN.US,D,20200414,000000,10.312,11.0169,10.312,10.9126,903717.17486145,0
+GTN.US,D,20200415,000000,10.3612,10.3612,9.80988,10.0413,920531.24518169,0
+GTN.US,D,20200416,000000,9.9644,10.0609,9.45151,9.74195,2097191.1402633,0
+GTN.US,D,20200417,000000,10.5444,10.7757,10.0038,10.5641,1873083.7771168,0
+GTN.US,D,20200420,000000,10.1486,10.4282,9.94573,10.1486,933306.85086538,0
+GTN.US,D,20200421,000000,9.74195,9.98605,9.52043,9.59723,959904.24396709,0
+GTN.US,D,20200422,000000,9.66516,9.80988,9.12376,9.29684,1217817.4970778,0
+GTN.US,D,20200423,000000,9.1914,9.86994,9.18166,9.66516,825271.82757544,0
+GTN.US,D,20200424,000000,9.7705,10.0314,9.44364,9.87781,785371.6750812,0
+GTN.US,D,20200427,000000,10.0708,10.7954,10.0708,10.6803,1024636.4848502,0
+GTN.US,D,20200428,000000,11.1055,11.4344,10.7186,10.9026,1095844.8953818,0
+GTN.US,D,20200429,000000,11.5683,12.5931,11.4156,12.1688,1571881.9615451,0
+GTN.US,D,20200430,000000,11.7435,11.8735,11.1931,11.2207,994339.87439279,0
+GTN.US,D,20200501,000000,10.883,10.883,10.2066,10.7284,889864.91613079,0
+GTN.US,D,20200504,000000,10.3809,10.8545,10.1004,10.7855,919533.81754761,0
+GTN.US,D,20200505,000000,11.7711,11.8488,10.8348,10.9893,1331625.8184045,0
+GTN.US,D,20200506,000000,11.2118,11.3467,10.6517,11.1735,1089548.506478,0
+GTN.US,D,20200507,000000,11.6765,12.6513,11.2021,12.0901,1611440.8353377,0
+GTN.US,D,20200508,000000,12.4101,12.7872,12.1983,12.7103,1179910.168431,0
+GTN.US,D,20200511,000000,12.4967,12.5981,11.967,12.3215,1016687.5350902,0
+GTN.US,D,20200512,000000,12.4396,12.5834,11.9277,11.9847,1014774.9523663,0
+GTN.US,D,20200513,000000,12.032,12.159,11.0661,11.5387,1586534.600088,0
+GTN.US,D,20200514,000000,11.2021,11.6765,10.9126,11.5879,1356199.9163463,0
+GTN.US,D,20200515,000000,11.4058,12.2456,11.3369,12.0034,1044477.372227,0
+GTN.US,D,20200518,000000,12.7576,13.1928,12.5834,12.8343,1872487.5550993,0
+GTN.US,D,20200519,000000,12.7576,13.3473,12.479,12.8343,770948.58709356,0
+GTN.US,D,20200520,000000,13.2597,13.5796,12.8738,13.1061,618853.06142223,0
+GTN.US,D,20200521,000000,12.9811,13.4438,12.9219,13.0766,591174.95243188,0
+GTN.US,D,20200522,000000,13.0962,13.1445,12.7202,13.0766,828945.65217061,0
+GTN.US,D,20200526,000000,13.7814,14.0719,13.4822,13.8691,708173.620193,0
+GTN.US,D,20200527,000000,14.2747,14.7109,14.0237,14.642,1046103.5246121,0
+GTN.US,D,20200528,000000,14.7689,15.02,13.7244,13.7431,763035.18719837,0
+GTN.US,D,20200529,000000,13.5984,13.806,13.2508,13.4733,829804.94318734,0
+GTN.US,D,20200601,000000,13.6378,14.1015,13.4536,13.8208,895645.32414048,0
+GTN.US,D,20200602,000000,14.0719,14.1723,13.5304,13.8986,969252.84268809,0
+GTN.US,D,20200603,000000,14.1595,15.1353,14.1595,14.9226,1064695.0881702,0
+GTN.US,D,20200604,000000,14.7886,15.1254,14.5642,14.9029,872216.94755437,0
+GTN.US,D,20200605,000000,15.9465,17.0107,15.7732,16.7105,1672295.0938308,0
+GTN.US,D,20200608,000000,17.1358,17.2037,16.1897,16.4781,1096491.9029205,0
+GTN.US,D,20200609,000000,16.102,16.1611,15.4729,15.6097,1340960.1971796,0
+GTN.US,D,20200610,000000,15.4631,16.2261,15.2416,15.6197,1349735.9352228,0
+GTN.US,D,20200611,000000,14.5179,14.6222,13.9843,13.9942,1327838.2342422,0
+GTN.US,D,20200612,000000,14.7592,14.8251,13.492,13.8494,1128373.0216356,0
+GTN.US,D,20200615,000000,13.2223,14.4204,12.9515,14.2747,978570.97009644,0
+GTN.US,D,20200616,000000,14.9127,15.1637,14.0138,14.2846,1031650.9810222,0
+GTN.US,D,20200617,000000,14.3132,14.3791,13.9479,13.9843,750756.26391087,0
+GTN.US,D,20200618,000000,13.8406,14.1595,13.6672,14.0819,650903.80377786,0
+GTN.US,D,20200619,000000,14.2462,14.4107,13.309,13.7431,1203243.0682374,0
+GTN.US,D,20200622,000000,13.5403,14.0719,13.4053,14.0621,663080.14031278,0
+GTN.US,D,20200623,000000,14.3328,14.4204,13.8888,13.9085,1235826.042854,0
+GTN.US,D,20200624,000000,13.6378,13.7244,12.9171,13.367,1066373.0417868,0
+GTN.US,D,20200625,000000,13.0766,13.4152,12.7852,13.3866,1322833.8289946,0
+GTN.US,D,20200626,000000,13.2508,13.3473,12.3904,12.4396,1386273.0705109,0
+GTN.US,D,20200629,000000,12.5636,13.4438,12.4691,13.299,1025533.3571525,0
+GTN.US,D,20200630,000000,13.1829,13.6575,13.1061,13.4822,1085583.1729918,0
+GTN.US,D,20200701,000000,13.4822,13.7814,13.1928,13.2409,602514.34357934,0
+GTN.US,D,20200702,000000,13.7814,13.9754,13.1681,13.2409,617961.26767201,0
+GTN.US,D,20200706,000000,13.5018,13.5501,13.1829,13.4438,441149.4445999,0
+GTN.US,D,20200707,000000,13.2597,13.5846,13.173,13.309,743389.31622253,0
+GTN.US,D,20200708,000000,13.2508,13.4202,13.0864,13.2892,568249.35250448,0
+GTN.US,D,20200709,000000,13.4053,13.4635,12.5636,12.8255,821683.3226557,0
+GTN.US,D,20200710,000000,12.8068,13.4822,12.8068,13.4438,410513.58686166,0
+GTN.US,D,20200713,000000,13.5304,13.8012,13.3345,13.367,871602.44274925,0
+GTN.US,D,20200714,000000,13.3572,13.5304,13.0481,13.5304,577126.66158983,0
+GTN.US,D,20200715,000000,13.8789,14.3427,13.6958,14.1989,1146422.1958287,0
+GTN.US,D,20200716,000000,14.0719,14.5446,13.7914,14.3811,702678.6268118,0
+GTN.US,D,20200717,000000,14.3328,14.3909,13.9942,14.0138,602941.95766686,0
+GTN.US,D,20200720,000000,14.004,14.004,13.2409,13.3276,726649.39276308,0
+GTN.US,D,20200721,000000,13.5206,14.0523,13.4339,13.7244,923869.8853377,0
+GTN.US,D,20200722,000000,13.6279,13.8898,13.5501,13.7244,763862.99119203,0
+GTN.US,D,20200723,000000,13.8208,14.2038,13.7814,14.13,765486.09644585,0
+GTN.US,D,20200724,000000,14.0326,14.2186,13.8691,14.0523,565059.00607004,0
+GTN.US,D,20200727,000000,13.9942,14.0423,13.4053,13.6575,428889.81981041,0
+GTN.US,D,20200728,000000,13.492,14.004,13.4782,13.8691,535403.30888869,0
+GTN.US,D,20200729,000000,13.8494,14.0326,13.7332,13.9843,575822.48940841,0
+GTN.US,D,20200730,000000,13.7717,14.1694,13.5698,14.1015,475251.92200729,0
+GTN.US,D,20200731,000000,14.0621,14.0621,13.4053,13.8593,492613.46024481,0
+GTN.US,D,20200803,000000,13.9567,14.3427,13.7627,14.1792,556455.93879854,0
+GTN.US,D,20200804,000000,14.1399,14.6518,14.1252,14.3614,617117.2123116,0
+GTN.US,D,20200805,000000,14.4687,14.4983,13.5304,13.7244,1195111.2906015,0
+GTN.US,D,20200806,000000,13.6575,14.7296,13.6082,14.2846,1137054.2986096,0
+GTN.US,D,20200807,000000,14.2846,14.6913,13.9893,14.2462,798584.03624621,0
+GTN.US,D,20200810,000000,14.2561,14.6036,14.1989,14.4304,819164.36080998,0
+GTN.US,D,20200811,000000,14.7493,15.6197,14.7208,15.1057,1149711.066174,0
+GTN.US,D,20200812,000000,15.3488,15.4729,15.0102,15.0781,855175.35809968,0
+GTN.US,D,20200813,000000,14.9521,15.2711,14.8065,14.9226,572981.54735902,0
+GTN.US,D,20200814,000000,14.7789,15.1353,14.5543,14.962,440537.98692606,0
+GTN.US,D,20200817,000000,14.9708,15.0496,14.6222,14.8546,339400.65310965,0
+GTN.US,D,20200818,000000,14.7985,14.9029,14.5268,14.6715,588258.84781127,0
+GTN.US,D,20200819,000000,14.7394,15.154,14.642,14.8448,692471.75278448,0
+GTN.US,D,20200820,000000,14.5543,14.9029,14.3525,14.508,415692.69430172,0
+GTN.US,D,20200821,000000,14.3712,14.4983,14.0819,14.3132,527406.62073893,0
+GTN.US,D,20200824,000000,14.323,14.8744,14.2088,14.8744,588273.06775717,0
+GTN.US,D,20200825,000000,15.1057,15.154,14.5446,14.7592,509907.96159449,0
+GTN.US,D,20200826,000000,14.6813,14.9905,14.6715,14.8251,682064.78380412,0
+GTN.US,D,20200827,000000,14.9708,15.3292,14.8645,15.2908,902563.32782243,0
+GTN.US,D,20200828,000000,15.3863,15.5321,15.212,15.5221,482965.22694942,0
+GTN.US,D,20200831,000000,15.4246,15.4542,14.9807,15.0003,639322.67355004,0
+GTN.US,D,20200901,000000,14.8546,15.02,14.4304,14.5741,532597.91670405,0
+GTN.US,D,20200902,000000,14.5366,14.7404,14.3811,14.4107,914736.61722609,0
+GTN.US,D,20200903,000000,14.4884,14.7099,13.7096,13.8691,861050.22717858,0
+GTN.US,D,20200904,000000,14.1015,14.2747,13.5403,14.0819,625917.32740491,0
+GTN.US,D,20200908,000000,13.9282,14.3525,13.748,14.1498,508150.78256501,0
+GTN.US,D,20200909,000000,14.3132,14.4687,13.8208,14.4008,554944.5616911,0
+GTN.US,D,20200910,000000,14.4401,14.8065,14.0138,14.0237,891177.21399558,0
+GTN.US,D,20200911,000000,14.0719,14.2274,13.9085,14.0237,380995.01058724,0
+GTN.US,D,20200914,000000,14.1103,14.7394,14.1103,14.6036,521826.30768231,0
+GTN.US,D,20200915,000000,14.6813,14.8448,14.4304,14.5268,328057.1991205,0
+GTN.US,D,20200916,000000,14.6322,15.144,14.5839,14.8931,465291.86561245,0
+GTN.US,D,20200917,000000,14.642,14.9127,14.4983,14.9127,529294.82641281,0
+GTN.US,D,20200918,000000,14.9905,14.9905,14.4008,14.4983,1278128.3504954,0
+GTN.US,D,20200921,000000,14.1595,14.2088,13.6475,13.7627,1084367.3676171,0
+GTN.US,D,20200922,000000,13.7627,13.9184,13.5206,13.6279,465576.26453052,0
+GTN.US,D,20200923,000000,13.6575,13.8406,13.0962,13.1061,757563.55515687,0
+GTN.US,D,20200924,000000,13.1829,13.8888,13.1445,13.5501,460214.32921454,0
+GTN.US,D,20200925,000000,13.4438,13.7057,13.3769,13.4053,443459.17009877,0
+GTN.US,D,20200928,000000,13.6575,13.811,13.5118,13.6761,688839.57231661,0
+GTN.US,D,20200929,000000,13.5885,13.686,13.0185,13.3375,964564.32338169,0
+GTN.US,D,20200930,000000,13.4438,13.753,13.2124,13.309,404449.79564432,0
+GTN.US,D,20201001,000000,13.309,13.4635,12.9053,13.173,511488.4070106,0
+GTN.US,D,20201002,000000,12.8442,13.2695,12.6906,13.115,523255.41224558,0
+GTN.US,D,20201005,000000,13.309,13.5846,13.173,13.3375,591210.50229663,0
+GTN.US,D,20201006,000000,13.2892,13.5984,12.9899,13.0677,776285.12964898,0
+GTN.US,D,20201007,000000,13.1829,13.4635,12.9811,13.1061,813442.86400474,0
+GTN.US,D,20201008,000000,13.4252,13.5649,13.0185,13.3473,877443.79338425,0
+GTN.US,D,20201009,000000,13.5304,13.6761,13.1247,13.1347,648663.14658767,0
+GTN.US,D,20201012,000000,13.1445,13.4252,12.9122,13.3473,454871.69239659,0
+GTN.US,D,20201013,000000,13.1533,13.3375,12.8442,12.9998,729086.08206465,0
+GTN.US,D,20201014,000000,12.9219,13.0962,12.602,12.6513,664708.3241187,0
+GTN.US,D,20201015,000000,12.73,12.7576,12.4001,12.7477,589716.39226637,0
+GTN.US,D,20201016,000000,12.7389,12.9712,12.6956,12.7006,482422.83758424,0
+GTN.US,D,20201019,000000,12.8924,12.8924,12.1688,12.3028,1396740.9821166,0
+GTN.US,D,20201020,000000,12.4494,12.4494,12.032,12.0802,775645.23208334,0
+GTN.US,D,20201021,000000,12.0802,12.4199,11.9571,12.3411,1761588.2284202,0
+GTN.US,D,20201022,000000,12.4494,13.0381,12.4494,12.8541,822999.68336218,0
+GTN.US,D,20201023,000000,12.9614,13.0085,12.5734,12.8343,438158.1774081,0
+GTN.US,D,20201026,000000,12.5163,12.6404,12.2555,12.5734,718409.94982254,0
+GTN.US,D,20201027,000000,12.4593,12.5459,12.2023,12.2929,873600.34514867,0
+GTN.US,D,20201028,000000,12.0606,12.1295,11.6471,11.7897,1178312.4559377,0
+GTN.US,D,20201029,000000,11.7051,12.1344,11.5536,12.0999,655760.93101427,0
+GTN.US,D,20201030,000000,12.0034,12.2742,11.9473,12.2555,824077.35211957,0
+GTN.US,D,20201102,000000,12.4101,12.602,12.2643,12.5931,464219.27540718,0
+GTN.US,D,20201103,000000,12.8924,13.2597,12.8393,13.2311,928974.84591699,0
+GTN.US,D,20201104,000000,13.0185,13.1347,12.7202,12.8343,900550.18976669,0
+GTN.US,D,20201105,000000,13.0766,14.3909,12.9614,13.5018,1684594.3313267,0
+GTN.US,D,20201106,000000,13.6672,14.4983,13.618,14.2935,1060604.8223022,0
+GTN.US,D,20201109,000000,15.2416,16.1798,14.5268,15.2809,2062038.4182798,0
+GTN.US,D,20201110,000000,15.6294,16.1315,15.3715,15.9465,1371784.9770564,0
+GTN.US,D,20201111,000000,16.0833,16.3196,15.6905,16.0922,1172243.5861682,0
+GTN.US,D,20201112,000000,15.8126,15.9947,15.3961,15.8126,1468953.9302552,0
+GTN.US,D,20201113,000000,16.0045,16.5855,15.9002,16.4781,1148962.4875932,0
+GTN.US,D,20201116,000000,16.9714,17.1358,16.488,16.8748,1068522.2850391,0
+GTN.US,D,20201117,000000,16.6632,17.1555,16.5363,16.7401,1324380.7559668,0
+GTN.US,D,20201118,000000,16.7686,17.2422,16.7203,16.7587,1352614.4585578,0
+GTN.US,D,20201119,000000,16.7301,17.1171,16.4319,16.7401,907942.53021558,0
+GTN.US,D,20201120,000000,16.6239,17.2126,16.6239,17.126,755973.96834695,0
+GTN.US,D,20201123,000000,17.3012,17.4164,17.1604,17.185,1045126.4111864,0
+GTN.US,D,20201124,000000,17.5128,17.8132,17.2126,17.7541,995900.00560047,0
+GTN.US,D,20201125,000000,17.7344,17.8811,17.4647,17.5424,1378002.1405473,0
+GTN.US,D,20201127,000000,17.4449,17.5128,17.1457,17.3485,313740.76072715,0
+GTN.US,D,20201130,000000,17.2323,17.4833,16.9241,17.0679,904027.98225048,0
+GTN.US,D,20201201,000000,17.3583,17.4735,17.2037,17.3485,847604.25261659,0
+GTN.US,D,20201202,000000,17.3967,17.6861,17.1939,17.6773,833454.39073238,0
+GTN.US,D,20201203,000000,17.7059,17.9372,17.4647,17.5128,515065.73911571,0
+GTN.US,D,20201204,000000,17.6861,18.0248,17.5523,18.015,534197.66061818,0
+GTN.US,D,20201207,000000,17.9372,18.5663,17.8328,18.5564,755411.26477335,0
+GTN.US,D,20201208,000000,18.3646,18.6914,18.2956,18.4787,665081.08984346,0
+GTN.US,D,20201209,000000,18.6549,18.7494,18.4787,18.5269,1477871.8677576,0
+GTN.US,D,20201210,000000,18.3743,18.3989,18.0347,18.3153,1196179.8179652,0
+GTN.US,D,20201211,000000,18.0937,18.2079,17.696,17.7737,843747.60014553,0
+GTN.US,D,20201214,000000,17.9952,17.9952,17.3298,17.5523,655044.855167,0
+GTN.US,D,20201215,000000,17.6477,17.9952,17.4164,17.8132,1014877.5391189,0
+GTN.US,D,20201216,000000,17.8909,17.9056,17.2815,17.2815,1053687.8343307,0
+GTN.US,D,20201217,000000,17.3199,17.3681,16.6435,16.8562,725273.10514173,0
+GTN.US,D,20201218,000000,16.9044,17.0393,16.4407,16.5559,1053330.3042622,0
+GTN.US,D,20201221,000000,16.2074,16.4023,15.9554,16.1415,904494.19333403,0
+GTN.US,D,20201222,000000,16.102,16.2162,15.8077,16.1119,646465.14923519,0
+GTN.US,D,20201223,000000,16.1119,16.8748,16.1119,16.8267,403586.44178591,0
+GTN.US,D,20201224,000000,16.8945,16.9241,16.6239,16.8069,199529.20236306,0
+GTN.US,D,20201228,000000,17.126,17.4932,17.001,17.3298,725443.74449256,0
+GTN.US,D,20201229,000000,17.4351,17.4735,16.9813,17.0206,1282246.0405449,0
+GTN.US,D,20201230,000000,17.185,17.4833,17.1171,17.3395,426489.69608402,0
+GTN.US,D,20201231,000000,17.3199,17.4262,17.2156,17.2913,417423.46486024,0
+GTN.US,D,20210104,000000,17.4262,17.4932,16.7952,17.0107,451651.89035991,0
+GTN.US,D,20210105,000000,17.1752,17.3681,16.9517,17.2519,714521.81032841,0
+GTN.US,D,20210106,000000,17.7156,18.2276,17.5325,17.7737,1716102.6843172,0
+GTN.US,D,20210107,000000,17.8811,17.9283,17.2619,17.2716,571171.55138761,0
+GTN.US,D,20210108,000000,17.3681,17.4548,16.7006,16.9241,561610.66918849,0
+GTN.US,D,20210111,000000,16.6828,17.3298,16.6828,17.2323,383806.49703442,0
+GTN.US,D,20210112,000000,17.2619,17.4351,16.9813,17.058,624329.77201585,0
+GTN.US,D,20210113,000000,17.0206,17.0206,16.3629,16.4407,558492.43819397,0
+GTN.US,D,20210114,000000,16.5756,16.7499,16.1119,16.5657,700544.61921588,0
+GTN.US,D,20210115,000000,16.3443,16.6731,16.0922,16.488,1112857.0292343,0
+GTN.US,D,20210119,000000,16.5855,16.6918,16.0045,16.4023,598847.62895713,0
+GTN.US,D,20210120,000000,16.4968,16.6632,16.1158,16.1897,511045.55726674,0
+GTN.US,D,20210121,000000,16.1611,16.4781,15.975,16.0735,540551.94501611,0
+GTN.US,D,20210122,000000,15.9947,16.4319,15.7534,16.4319,579416.07288026,0
+GTN.US,D,20210125,000000,16.4594,16.934,16.1562,16.9241,605177.53630495,0
+GTN.US,D,20210126,000000,16.9241,17.3101,16.8848,17.2422,471249.00723551,0
+GTN.US,D,20210127,000000,17.0206,17.4735,16.7686,16.9615,874952.25571991,0
+GTN.US,D,20210128,000000,17.0679,17.2619,16.8228,16.9428,754260.4648656,0
+GTN.US,D,20210129,000000,17.001,17.3395,16.4594,16.4781,821327.82400813,0
+GTN.US,D,20210201,000000,16.6337,17.6861,16.5559,17.5424,1186153.7403929,0
+GTN.US,D,20210202,000000,17.8328,17.8328,17.4262,17.5325,933294.66234033,0
+GTN.US,D,20210203,000000,17.4932,17.7156,17.1171,17.1555,1234004.8740679,0
+GTN.US,D,20210204,000000,17.2913,17.8811,17.2519,17.7442,739585.48069341,0
+GTN.US,D,20210205,000000,17.9086,18.0544,17.3012,17.3868,820197.33830882,0
+GTN.US,D,20210208,000000,17.3681,17.7156,17.2619,17.6004,551803.98506731,0
+GTN.US,D,20210209,000000,17.5523,18.0544,17.3485,17.9952,489302.24427017,0
+GTN.US,D,20210210,000000,18.142,18.142,17.3967,17.7737,362870.67382305,0
+GTN.US,D,20210211,000000,17.8033,17.9086,17.6004,17.8999,468442.59934046,0
+GTN.US,D,20210212,000000,17.8033,18.1794,17.8033,18.0347,328455.3576058,0
+GTN.US,D,20210216,000000,18.1794,18.1794,17.629,17.8033,329468.02089619,0
+GTN.US,D,20210217,000000,17.7541,17.9855,17.697,17.8033,319155.51298504,0
+GTN.US,D,20210218,000000,17.7836,17.8999,17.4833,17.7541,332762.98550407,0
+GTN.US,D,20210219,000000,17.7737,17.9815,17.7393,17.9185,272757.8609234,0
+GTN.US,D,20210222,000000,17.9855,18.7011,17.8969,18.6155,505083.33709158,0
+GTN.US,D,20210223,000000,18.7494,19.3293,18.4127,19.157,928204.93741736,0
+GTN.US,D,20210224,000000,19.2339,20.0549,18.7681,19.2239,698708.2147735,0
+GTN.US,D,20210225,000000,19.3293,19.4454,17.9765,17.9855,1121062.953731,0
+GTN.US,D,20210226,000000,17.7541,18.2178,17.3583,17.5424,1263336.5596248,0
+GTN.US,D,20210301,000000,17.9952,18.4532,17.6014,18.4127,487345.98599805,0
+GTN.US,D,20210302,000000,18.4127,18.5368,17.9952,18.0741,778651.73493147,0
+GTN.US,D,20210303,000000,18.0741,18.8075,18.0741,18.5663,810462.76962758,0
+GTN.US,D,20210304,000000,18.6057,18.9335,18.1607,18.2464,611260.6260203,0
+GTN.US,D,20210305,000000,18.5073,19.0586,18.335,18.906,652913.89470234,0
+GTN.US,D,20210308,000000,19.0783,19.3491,18.8764,19.2526,645047.21748655,0
+GTN.US,D,20210309,000000,19.4081,19.5283,19.0389,19.3293,551259.5642813,0
+GTN.US,D,20210310,000000,19.4268,19.8325,19.1472,19.6001,555328.50023049,0
+GTN.US,D,20210311,000000,19.5716,19.9092,19.1846,19.7852,373263.42285753,0
+GTN.US,D,20210312,000000,19.862,20.309,19.6779,20.0471,459823.2807022,0
+GTN.US,D,20210315,000000,20.0372,20.1239,19.5223,19.5706,440173.34688468,0
+GTN.US,D,20210316,000000,19.5607,19.5607,19.2456,19.4544,347423.74973039,0
+GTN.US,D,20210317,000000,19.4061,19.7459,18.9601,19.7261,498296.36005402,0
+GTN.US,D,20210318,000000,19.7261,20.5846,19.6187,19.8905,851105.40644006,0
+GTN.US,D,20210319,000000,19.8521,19.8521,19.0852,19.3175,1807775.6284246,0
+GTN.US,D,20210322,000000,19.3471,19.474,18.843,19.164,393294.24808317,0
+GTN.US,D,20210323,000000,18.9021,19.0556,18.3389,18.455,741537.67612384,0
+GTN.US,D,20210324,000000,18.6205,18.7593,17.5827,17.5917,1135992.881219,0
+GTN.US,D,20210325,000000,17.4459,18.0376,17.2224,17.8446,507556.59196834,0
+GTN.US,D,20210326,000000,17.9599,18.0869,17.0098,17.6211,913838.72921334,0
+GTN.US,D,20210329,000000,17.4557,17.8633,17.1939,17.3012,811922.34550351,0
+GTN.US,D,20210330,000000,17.4164,18.1065,17.4164,17.9885,607950.42575608,0
+GTN.US,D,20210331,000000,18.1262,18.2897,17.5335,17.8545,948045.82479416,0
+GTN.US,D,20210401,000000,17.8446,18.4069,17.8446,18.3586,498309.5642895,0
+GTN.US,D,20210405,000000,18.65,18.7642,18.1538,18.6688,555582.4278359,0
+GTN.US,D,20210406,000000,18.7071,19.0183,18.3093,18.455,569038.55950212,0
+GTN.US,D,20210407,000000,18.5614,18.8045,18.4452,18.6884,573023.1914863,0
+GTN.US,D,20210408,000000,19.0753,19.0753,18.5319,18.8233,635601.11056507,0
+GTN.US,D,20210409,000000,18.8331,19.0949,18.6008,19.0459,436772.74839295,0
+GTN.US,D,20210412,000000,19.0655,19.3274,18.9119,19.027,418222.82896209,0
+GTN.US,D,20210413,000000,19.0183,19.0183,18.5023,18.5614,469975.30636675,0
+GTN.US,D,20210414,000000,18.6402,19.1245,18.5416,18.774,359250.68188024,0
+GTN.US,D,20210415,000000,18.9306,19.2506,18.7278,19.1541,537412.38410274,0
+GTN.US,D,20210416,000000,19.3087,19.4642,19.1344,19.4642,584826.76229647,0
+GTN.US,D,20210419,000000,19.4642,19.5321,19.2121,19.4061,492095.44792976,0
+GTN.US,D,20210420,000000,19.3087,19.474,18.7593,19.0359,487360.20594396,0
+GTN.US,D,20210421,000000,18.9986,19.541,18.7642,19.5223,642615.60673708,0
+GTN.US,D,20210422,000000,19.541,19.8128,19.3765,19.7852,892442.78918098,0
+GTN.US,D,20210423,000000,19.8423,19.8806,19.5991,19.7063,418120.24220951,0
+GTN.US,D,20210426,000000,19.795,19.8225,19.5085,19.5804,466359.37726562,0
+GTN.US,D,20210427,000000,19.5804,19.8718,19.5135,19.5223,920853.22538536,0
+GTN.US,D,20210428,000000,19.4642,19.6483,19.027,19.609,499109.94410178,0
+GTN.US,D,20210429,000000,19.7359,19.9397,19.5135,19.7852,590941.33903489,0
+GTN.US,D,20210430,000000,19.7163,19.8718,19.5509,19.7163,750714.61978358,0
+GTN.US,D,20210503,000000,19.8905,22.5595,19.2436,21.511,3188042.8032122,0
+GTN.US,D,20210504,000000,21.4146,21.5889,20.7165,20.8317,1581906.0076966,0
+GTN.US,D,20210505,000000,20.9587,21.4343,20.9587,21.3073,688421.09962289,0
+GTN.US,D,20210506,000000,21.3466,21.5789,21.1724,21.4825,665579.80366049,0
+GTN.US,D,20210507,000000,21.4343,21.706,21.2206,21.4441,664164.91904311,0
+GTN.US,D,20210510,000000,21.454,21.9187,21.1911,21.2206,723364.58525941,0
+GTN.US,D,20210511,000000,20.8711,21.2394,20.4822,21.1329,652207.97595928,0
+GTN.US,D,20210512,000000,20.9489,21.449,20.5895,20.5895,775142.45542461,0
+GTN.US,D,20210513,000000,20.5895,21.2394,20.5895,21.1132,726311.16119267,0
+GTN.US,D,20210514,000000,21.2491,21.4627,21.0158,21.4343,421478.18086353,0
+GTN.US,D,20210517,000000,21.2787,21.5603,21.0256,21.0256,378534.95994597,0
+GTN.US,D,20210518,000000,21.0936,21.3466,20.939,20.9971,467225.7782553,0
+GTN.US,D,20210519,000000,20.8317,21.2009,20.4152,21.1329,683960.09945093,0
+GTN.US,D,20210520,000000,21.1724,21.5889,21.0651,21.3949,586507.76304432,0
+GTN.US,D,20210521,000000,21.5504,21.7256,21.3466,21.5504,612199.14244992,0
+GTN.US,D,20210524,000000,21.6272,22.0446,21.4391,21.8694,608642.12455325,0
+GTN.US,D,20210525,000000,21.9974,22.2396,21.8793,22.0348,1285198.7107406,0
+GTN.US,D,20210526,000000,22.2396,22.5291,22.0742,22.3361,953747.00739097,0
+GTN.US,D,20210527,000000,22.5595,23.233,22.5595,22.8599,908672.82600875,0
+GTN.US,D,20210528,000000,23.103,23.103,22.3558,22.5684,620475.15096563,0
+GTN.US,D,20210601,000000,22.6758,22.9082,22.2967,22.7732,571825.66889916,0
+GTN.US,D,20210602,000000,22.8215,22.8992,22.5211,22.7634,901872.6447357,0
+GTN.US,D,20210603,000000,22.9858,23.1415,22.3361,22.8017,689168.66249323,0
+GTN.US,D,20210604,000000,22.6954,22.8599,22.4424,22.8116,841032.60618842,0
+GTN.US,D,20210607,000000,22.8116,22.9475,22.6463,22.9376,872833.48378031,0
+GTN.US,D,20210608,000000,22.9082,22.9327,22.4622,22.8017,689817.70145268,0
+GTN.US,D,20210609,000000,22.7141,22.8166,22.5784,22.6758,436326.85151784,0
+GTN.US,D,20210610,000000,22.6856,22.8215,22.1412,22.1412,561267.35906596,0
+GTN.US,D,20210611,000000,22.2003,22.3843,21.9433,22.151,331239.41987158,0
+GTN.US,D,20210614,000000,22.151,22.3174,21.7622,22.0348,506423.05913777,0
+GTN.US,D,20210615,000000,22.0151,22.1806,21.8015,21.9767,489117.38497343,0
+GTN.US,D,20210616,000000,21.9078,22.2682,21.6016,22.1609,1132207.3284774,0
+GTN.US,D,20210617,000000,22.0939,22.5605,21.9669,22.5025,1221377.5621058,0
+GTN.US,D,20210618,000000,22.3952,22.3952,21.3525,21.7336,1575416.6338124,0
+GTN.US,D,20210621,000000,21.8015,22.0841,21.6065,22.0742,874986.78987425,0
+GTN.US,D,20210622,000000,21.9965,22.1234,21.451,21.9078,434603.19093227,0
+GTN.US,D,20210623,000000,22.025,22.3764,21.8311,22.3764,1237148.497823,0
+GTN.US,D,20210624,000000,22.4237,22.6876,22.2879,22.6679,614213.29621608,0
+GTN.US,D,20210625,000000,22.7752,23.4082,22.7654,23.1838,2794903.9588236,0
+GTN.US,D,20210628,000000,23.2231,23.2231,22.4631,22.8629,613192.5072423,0
+GTN.US,D,20210629,000000,22.7752,23.0282,22.5311,22.6679,1180355.0495956,0
+GTN.US,D,20210630,000000,22.5605,23.042,22.4631,22.784,1035311.6013818,0
+GTN.US,D,20210701,000000,22.9602,23.7883,22.784,23.4181,810203.76347005,0
+GTN.US,D,20210702,000000,23.5303,23.5303,23.1159,23.1454,400405.23674525,0
+GTN.US,D,20210706,000000,23.3,23.3,22.2003,22.5025,388740.81826286,0
+GTN.US,D,20210707,000000,22.3764,22.5124,21.7818,22.0063,989194.28539663,0
+GTN.US,D,20210708,000000,21.5583,21.9767,20.7786,21.4214,956225.34081983,0
+GTN.US,D,20210709,000000,21.7434,21.9866,21.5583,21.9472,453280.07416584,0
+GTN.US,D,20210712,000000,21.8311,22.0151,21.4214,21.9965,523105.08710318,0
+GTN.US,D,20210713,000000,21.8508,21.957,21.4314,21.645,890718.11288498,0
+GTN.US,D,20210714,000000,21.7916,21.8783,21.0414,21.1782,695963.76521418,0
+GTN.US,D,20210715,000000,21.003,21.3919,20.8662,21.1094,444558.16877502,0
+GTN.US,D,20210716,000000,21.3624,21.4806,20.6328,20.8366,584925.28620737,0
+GTN.US,D,20210719,000000,20.4093,20.4576,19.7073,19.8826,613415.96353507,0
+GTN.US,D,20210720,000000,19.8344,20.6919,19.727,20.5934,788906.34734859,0
+GTN.US,D,20210721,000000,20.7588,21.4707,20.7588,21.1488,377667.54324587,0
+GTN.US,D,20210722,000000,20.9833,21.0513,20.3996,20.7116,422280.59209664,0
+GTN.US,D,20210723,000000,20.9932,21.0995,20.6427,21.0995,556248.73387251,0
+GTN.US,D,20210726,000000,21.0995,21.5288,20.9351,21.3723,589576.22422818,0
+GTN.US,D,20210727,000000,21.1585,21.2177,20.749,21.0809,392766.07866391,0
+GTN.US,D,20210728,000000,21.1192,21.6646,20.749,21.4707,466757.53575091,0
+GTN.US,D,20210729,000000,21.7139,21.9177,21.6065,21.7916,331594.91851917,0
+GTN.US,D,20210730,000000,21.5967,21.898,21.3338,21.5869,783868.42365714,0
+GTN.US,D,20210802,000000,21.5583,22.025,21.3723,21.6154,583746.04640783,0
+GTN.US,D,20210803,000000,21.5967,21.5967,20.8287,21.4993,601008.04502401,0
+GTN.US,D,20210804,000000,21.1585,21.6745,21.0316,21.509,660805.96467867,0
+GTN.US,D,20210805,000000,21.3821,22.0151,20.8563,21.9177,584934.42760117,0
+GTN.US,D,20210806,000000,22.0742,22.4434,21.8015,21.9078,369829.30592188,0
+GTN.US,D,20210809,000000,21.7522,21.9866,21.0809,21.4314,429550.0315845,0
+GTN.US,D,20210810,000000,21.4117,21.7719,21.0513,21.7139,415887.71070269,0
+GTN.US,D,20210811,000000,21.7622,21.9374,21.5769,21.8212,273743.10003241,0
+GTN.US,D,20210812,000000,21.8113,21.8113,21.3525,21.5967,329549.27772993,0
+GTN.US,D,20210813,000000,21.704,21.704,21.2856,21.509,409826.96661661,0
+GTN.US,D,20210816,000000,21.3142,21.6646,20.9252,21.509,667115.55781805,0
+GTN.US,D,20210817,000000,21.2462,21.5769,20.9154,21.2659,626256.57468575,0
+GTN.US,D,20210818,000000,21.3919,21.7139,21.1832,21.4214,470474.02018378,0
+GTN.US,D,20210819,000000,21.1192,21.2462,20.5649,20.7214,646911.0461103,0
+GTN.US,D,20210820,000000,20.5255,21.2807,20.5255,21.2561,354002.5061315,0
+GTN.US,D,20210823,000000,21.3771,21.5682,21.2462,21.3437,357036.43316102,0
+GTN.US,D,20210824,000000,21.3142,21.6695,21.2945,21.5288,262066.49302496,0
+GTN.US,D,20210825,000000,21.4806,21.6843,21.2275,21.5583,302141.34771173,0
+GTN.US,D,20210826,000000,21.6252,21.6941,21.2856,21.3723,256708.62055067,0
+GTN.US,D,20210827,000000,21.3142,22.405,21.3142,22.3075,754181.23945272,0
+GTN.US,D,20210830,000000,22.3174,22.3174,21.9274,22.1037,338508.85935943,0
+GTN.US,D,20210831,000000,21.9965,22.3174,21.9374,22.1412,541440.69163507,0
+GTN.US,D,20210901,000000,22.2593,22.5025,22.2298,22.3075,299922.02044039,0
+GTN.US,D,20210902,000000,22.405,22.6915,22.0939,22.2495,305875.09922177,0
+GTN.US,D,20210903,000000,22.1137,22.1137,21.5967,21.7336,449731.18195255,0
+GTN.US,D,20210907,000000,21.6351,21.7818,21.1585,21.3142,552003.06430995,0
+GTN.US,D,20210908,000000,21.1782,21.4461,20.6821,20.6919,468739.18678358,0
+GTN.US,D,20210909,000000,20.5354,20.876,20.4093,20.6722,460377.85859244,0
+GTN.US,D,20210910,000000,20.7294,20.7884,20.3119,20.3207,336973.10520187,0
+GTN.US,D,20210913,000000,20.4762,20.749,20.3119,20.7018,328048.0577267,0
+GTN.US,D,20210914,000000,20.9657,20.9657,20.1633,20.5148,534776.61555852,0
+GTN.US,D,20210915,000000,20.4852,21.1508,20.369,21.0326,286316.5793422,0
+GTN.US,D,20210916,000000,21.3063,21.5514,21.1015,21.2098,580524.2129503,0
+GTN.US,D,20210917,000000,21.2098,21.512,20.9755,21.2679,933645.0824358,0
+GTN.US,D,20210920,000000,20.7588,20.8277,20.4282,20.6722,442089.99245036,0
+GTN.US,D,20210921,000000,20.9843,21.2098,20.6525,20.9843,909581.88683614,0
+GTN.US,D,20210922,000000,21.1113,22.1185,21.0326,21.8537,698281.61639641,0
+GTN.US,D,20210923,000000,21.9718,22.3331,21.9423,21.9521,365341.89727896,0
+GTN.US,D,20210924,000000,21.9324,23.233,21.9324,23.0075,680532.07677782,0
+GTN.US,D,20210927,000000,23.105,23.7214,22.9396,23.2134,458892.88995596,0
+GTN.US,D,20210928,000000,23.0273,23.359,22.5045,22.5378,384975.57972974,0
+GTN.US,D,20210929,000000,22.724,22.9102,22.4405,22.4995,387458.99171072,0
+GTN.US,D,20210930,000000,22.4995,22.6167,22.2356,22.3035,253896.11839308,0
+GTN.US,D,20211001,000000,22.597,23.0174,22.3725,22.597,370925.25746686,0
+GTN.US,D,20211004,000000,22.5871,23.1641,22.5714,22.9692,433873.91084952,0
+GTN.US,D,20211005,000000,22.9298,23.2134,22.8116,23.0754,349177.8816286,0
+GTN.US,D,20211006,000000,22.7634,23.0459,22.5378,22.9495,304497.79589,0
+GTN.US,D,20211007,000000,23.2231,23.5067,23.1445,23.1936,296324.37412685,0
+GTN.US,D,20211008,000000,23.1445,23.4082,22.9692,23.0854,257727.3781036,0
+GTN.US,D,20211011,000000,23.487,23.549,23.0174,23.0174,603440.67148389,0
+GTN.US,D,20211012,000000,22.9692,23.2134,22.5577,22.724,261914.1364617,0
+GTN.US,D,20211013,000000,22.7339,22.9298,22.5774,22.8806,264737.81143393,0
+GTN.US,D,20211014,000000,23.1936,23.2527,22.8806,22.9592,351105.70000892,0
+GTN.US,D,20211015,000000,23.2813,23.2823,22.4897,22.4897,612498.7770243,0
+GTN.US,D,20211018,000000,22.4207,22.4798,22.0594,22.2259,428373.83891621,0
+GTN.US,D,20211019,000000,22.4995,22.5577,22.2692,22.3233,379925.46751322,0
+GTN.US,D,20211020,000000,22.4798,23.3295,22.2259,22.8609,457293.14604184,0
+GTN.US,D,20211021,000000,22.7339,23.0164,22.5674,22.8215,274220.48393059,0
+GTN.US,D,20211022,000000,22.724,22.9741,22.5378,22.7732,277501.22859256,0
+GTN.US,D,20211025,000000,22.8706,23.2714,22.792,23.2134,391786.93381742,0
+GTN.US,D,20211026,000000,23.291,23.5067,23.0656,23.1641,661080.20649252,0
+GTN.US,D,20211027,000000,22.979,23.0273,22.6364,22.7141,583228.03409277,0
+GTN.US,D,20211028,000000,22.6758,23.1592,22.6167,23.0558,489183.40615085,0
+GTN.US,D,20211029,000000,22.9102,23.2773,22.7732,22.9102,591170.88959019,0
+GTN.US,D,20211101,000000,23.0273,23.8001,23.0273,23.6425,456496.82907125,0
+GTN.US,D,20211102,000000,23.682,23.8572,23.233,23.8375,499605.61078754,0
+GTN.US,D,20211103,000000,23.8277,24.6694,23.7065,24.6497,630700.30778053,0
+GTN.US,D,20211104,000000,23.2182,23.8966,22.2455,23.3393,1220822.9842156,0
+GTN.US,D,20211105,000000,23.6525,23.8375,22.792,22.8116,561459.32833566,0
+GTN.US,D,20211108,000000,22.8116,22.9978,22.3824,22.5281,783450.96667383,0
+GTN.US,D,20211109,000000,22.5192,22.6364,22.3725,22.4602,480314.22274887,0
+GTN.US,D,20211110,000000,22.3331,22.7535,22.2938,22.4306,454726.4458063,0
+GTN.US,D,20211111,000000,22.4602,23.0656,22.4021,22.9692,448286.84173294,0
+GTN.US,D,20211112,000000,23.0371,23.0371,22.3922,22.4021,506586.58851565,0
+GTN.US,D,20211115,000000,22.4897,23.0902,22.4798,23.0273,378513.63002712,0
+GTN.US,D,20211116,000000,22.8806,22.8806,22.0151,22.1667,605847.90518324,0
+GTN.US,D,20211117,000000,21.9915,22.1284,21.5023,21.8055,604255.27124207,0
+GTN.US,D,20211118,000000,21.7079,21.7955,21.454,21.5613,658168.16471361,0
+GTN.US,D,20211119,000000,21.3063,21.4933,21.2384,21.3456,713384.21465613,0
+GTN.US,D,20211122,000000,21.3555,21.3653,20.9016,21.0424,770439.7161723,0
+GTN.US,D,20211123,000000,21.2294,21.4933,20.9961,21.2481,648320.85217558,0
+GTN.US,D,20211124,000000,21.0424,21.4637,20.9755,21.1605,478594.62500499,0
+GTN.US,D,20211126,000000,20.5541,20.7067,20.173,20.6034,472601.93351717,0
+GTN.US,D,20211129,000000,20.9066,21.0424,20.2213,20.6132,810734.98002059,0
+GTN.US,D,20211130,000000,20.3789,20.4951,19.7921,20.1543,1349125.4932594,0
+GTN.US,D,20211201,000000,20.6919,21.0326,19.9575,19.9575,732496.8376606,0
+GTN.US,D,20211202,000000,20.1928,20.5148,19.861,20.4182,564622.25058872,0
+GTN.US,D,20211203,000000,20.3493,20.6525,20.1593,20.4182,424482.65229082,0
+GTN.US,D,20211206,000000,20.7391,21.1113,20.5245,20.8277,1735872.4719645,0
+GTN.US,D,20211207,000000,21.1409,21.2865,20.8573,20.9164,684321.69236105,0
+GTN.US,D,20211208,000000,20.8573,20.9361,20.5245,20.7391,757363.4602038,0
+GTN.US,D,20211209,000000,20.7687,21.8398,20.6427,21.4343,893548.89783017,0
+GTN.US,D,20211210,000000,21.6292,21.7858,21.2865,21.4737,383171.67802087,0
+GTN.US,D,20211213,000000,21.2481,21.4933,20.5738,20.5934,538412.85886809,0
+GTN.US,D,20211214,000000,20.4753,20.6525,19.485,19.5046,996667.88267923,0
+GTN.US,D,20211215,000000,19.3765,19.3765,18.7198,18.837,1399041.5662217,0
+GTN.US,D,20211216,000000,19.0921,19.1512,18.3517,18.4738,906230.04244465,0
+GTN.US,D,20211217,000000,18.3467,19.2496,18.1705,18.9946,1146874.1869663,0
+GTN.US,D,20211220,000000,18.5919,18.7534,17.9638,18.3959,1192961.0316389,0
+GTN.US,D,20211221,000000,18.455,19.4554,18.455,19.3372,992894.51846277,0
+GTN.US,D,20211222,000000,19.2299,19.4652,19.1019,19.4258,1032430.0309157,0
+GTN.US,D,20211223,000000,19.6217,20.1426,19.4652,19.9161,916284.5599087,0
+GTN.US,D,20211227,000000,19.8768,20.4369,19.7695,20.3385,777325.21712077,0
+GTN.US,D,20211228,000000,20.2794,20.8682,20.2794,20.3779,705608.9513783,0
+GTN.US,D,20211229,000000,20.3976,20.5295,19.7792,19.8187,746756.39627036,0
+GTN.US,D,20211230,000000,19.8581,20.2302,19.8581,19.9653,511418.32299151,0
+GTN.US,D,20211231,000000,19.73,20.0342,19.671,19.7792,437083.55578197,0
+GTN.US,D,20220103,000000,20.2105,21.261,20.181,21.2414,954543.32436155,0
+GTN.US,D,20220104,000000,21.3486,21.7955,21.2414,21.2807,830738.38106485,0
+GTN.US,D,20220105,000000,21.4174,21.8103,20.8976,20.9272,861669.8105358,0
+GTN.US,D,20220106,000000,20.8976,21.319,20.7993,20.8287,527208.5572067,0
+GTN.US,D,20220107,000000,20.8386,21.3585,20.8386,21.0838,547732.00198686,0
+GTN.US,D,20220110,000000,21.1528,21.319,20.8583,21.005,442460.72675428,0
+GTN.US,D,20220111,000000,20.9961,21.1132,20.5639,20.5738,486940.71753981,0
+GTN.US,D,20220112,000000,20.6427,21.0838,20.5443,20.9272,488883.77157645,0
+GTN.US,D,20220113,000000,21.1232,22.8599,20.9667,22.8107,1056663.8658661,0
+GTN.US,D,20220114,000000,22.6344,22.7221,21.957,22.4474,632021.74703912,0
+GTN.US,D,20220118,000000,22.2515,22.3942,21.7218,21.8398,441132.17752274,0
+GTN.US,D,20220119,000000,21.9374,21.9472,21.0739,21.3683,697064.79531125,0
+GTN.US,D,20220120,000000,21.3388,21.6036,20.3483,20.4073,784766.31166989,0
+GTN.US,D,20220121,000000,20.2006,20.4556,19.7596,20.0539,770636.76399412,0
+GTN.US,D,20220124,000000,19.7695,20.3876,19.3047,20.309,747827.97076521,0
+GTN.US,D,20220125,000000,20.1031,20.4556,19.661,20.2892,466552.36224574,0
+GTN.US,D,20220126,000000,20.6034,20.8485,19.661,20.0342,706704.90292327,0
+GTN.US,D,20220127,000000,20.1524,20.1613,19.671,19.7892,713585.32531963,0
+GTN.US,D,20220128,000000,19.7006,20.6132,19.6217,20.6034,501094.64226571,0
+GTN.US,D,20220131,000000,20.1613,20.5934,20.0539,20.4556,800266.05270449,0
+GTN.US,D,20220201,000000,20.4272,20.9272,20.2548,20.75,523323.46484384,0
+GTN.US,D,20220202,000000,20.7116,20.9076,20.2006,20.6132,431399.64026234,0
+GTN.US,D,20220203,000000,20.4458,20.7993,20.1426,20.2006,478264.51911795,0
+GTN.US,D,20220204,000000,19.9948,20.3779,19.5341,20.2203,754914.58237716,0
+GTN.US,D,20220207,000000,20.2401,20.4172,19.9259,20.2597,450728.60958663,0
+GTN.US,D,20220208,000000,20.4655,20.7304,20.3286,20.6525,362311.01738072,0
+GTN.US,D,20220209,000000,20.9076,21.5553,20.9076,21.5456,494497.603077,0
+GTN.US,D,20220210,000000,21.2216,22.4965,21.2216,22.1047,1009190.576468,0
+GTN.US,D,20220211,000000,22.0949,22.3794,21.5356,21.7414,458269.24375706,0
+GTN.US,D,20220214,000000,21.957,22.0752,21.4274,21.7218,747867.58347165,0
+GTN.US,D,20220215,000000,22.0161,22.3498,22.0161,22.2416,326439.17241879,0
+GTN.US,D,20220216,000000,21.9866,22.2612,21.8783,22.1431,442743.0942515,0
+GTN.US,D,20220217,000000,21.8498,22.0752,21.5652,21.6725,323696.7542803,0
+GTN.US,D,20220218,000000,21.5937,21.6923,20.7116,20.7598,449496.55284515,0
+GTN.US,D,20220222,000000,20.6821,20.75,20.1426,20.1524,514866.65987306,0
+GTN.US,D,20220223,000000,20.2892,20.3582,19.475,19.6906,478882.07105432,0
+GTN.US,D,20220224,000000,18.9847,19.9752,18.8568,19.8678,513968.77186031,0
+GTN.US,D,20220225,000000,20.5738,21.8103,19.73,21.7414,984901.89315469,0
+GTN.US,D,20220228,000000,21.516,23.0558,21.4077,22.9868,922248.81150472,0
+GTN.US,D,20220301,000000,22.7614,23.802,22.5754,23.4191,1334076.727652,0
+GTN.US,D,20220302,000000,23.6938,24.2678,23.5225,24.1062,812749.13378675,0
+GTN.US,D,20220303,000000,24.2529,24.3415,23.6052,23.8503,440146.93841372,0
+GTN.US,D,20220304,000000,23.2428,23.5373,22.0112,22.3794,866314.65429408,0
+GTN.US,D,20220307,000000,22.5458,23.1345,22.2612,22.467,559690.97649154,0
+GTN.US,D,20220308,000000,22.3105,22.9968,22.212,22.3498,538138.61705424,0
+GTN.US,D,20220309,000000,22.8402,23.2527,22.6246,22.9582,654393.7847867,0
+GTN.US,D,20220310,000000,22.8992,23.2714,22.6836,22.9968,687338.35231339,0
+GTN.US,D,20220311,000000,23.1838,23.2134,22.4179,22.5557,757293.3761847,0
+GTN.US,D,20220314,000000,22.664,22.8313,22.1323,22.3488,471682.71558557,0
+GTN.US,D,20220315,000000,22.5458,22.9888,22.5114,22.9002,444988.8299938,0
+GTN.US,D,20220316,000000,22.9495,23.4319,22.7033,23.2744,673152.94056442,0
+GTN.US,D,20220317,000000,23.0085,23.2744,22.9199,23.0578,787122.75984815,0
+GTN.US,D,20220318,000000,23.0676,23.3137,22.4572,23.0578,750983.78304532,0
+GTN.US,D,20220321,000000,23.0282,23.1758,22.7427,22.8806,475200.12077579,0
+GTN.US,D,20220322,000000,22.979,23.235,22.8609,22.9495,848010.53678525,0
+GTN.US,D,20220323,000000,22.8017,23.0774,22.4424,22.5458,388723.55118568,0
+GTN.US,D,20220324,000000,22.6147,23.1661,22.3193,23.0774,501341.45989817,0
+GTN.US,D,20220325,000000,23.0774,23.3187,22.8119,22.9888,942233.9297614,0
+GTN.US,D,20220328,000000,22.7821,22.7883,21.7483,21.9157,991613.70762104,0
+GTN.US,D,20220329,000000,22.1717,22.3686,21.9157,22.1027,643082.83353104,0
+GTN.US,D,20220330,000000,21.955,22.2307,21.5662,21.6597,537349.4100566,0
+GTN.US,D,20220331,000000,21.6105,22.1717,21.3841,21.7286,783964.9161472,0
+GTN.US,D,20220401,000000,21.8075,22.0486,21.4431,21.8566,1312230.8279029,0
+GTN.US,D,20220404,000000,21.9452,22.0338,21.512,21.9354,695386.84169467,0
+GTN.US,D,20220405,000000,21.7286,22.1717,21.1232,21.3446,805816.91015888,0
+GTN.US,D,20220406,000000,21.2167,21.3741,20.7737,21.0395,841345.44499828,0
+GTN.US,D,20220407,000000,21.0789,21.1871,20.4782,20.8721,941573.71798732,0
+GTN.US,D,20220408,000000,20.8623,20.8819,20.5767,20.7048,609045.36159064,0
+GTN.US,D,20220411,000000,20.6358,20.8721,20.3257,20.5275,806854.96620982,0
+GTN.US,D,20220412,000000,20.813,21.1921,20.5767,20.6752,524513.87745803,0
+GTN.US,D,20220413,000000,20.7343,20.9804,20.498,20.8229,528177.54494897,0
+GTN.US,D,20220414,000000,20.8623,20.8623,20.0058,20.0155,666920.54141709,0
+GTN.US,D,20220418,000000,19.9269,20.5571,19.7892,19.9269,602370.11269946,0
+GTN.US,D,20220419,000000,19.9171,20.3307,19.8383,20.2519,565025.48762612,0
+GTN.US,D,20220420,000000,20.311,20.6358,19.8088,20.4585,785260.96264524,0
+GTN.US,D,20220421,000000,20.7244,20.7343,20.1337,20.301,597026.46017108,0
+GTN.US,D,20220422,000000,20.2814,20.4093,19.8826,19.9958,445428.63260638,0
+GTN.US,D,20220425,000000,19.7892,19.8678,19.1393,19.602,542583.36585945,0
+GTN.US,D,20220426,000000,19.3461,19.474,18.9523,19.0606,495405.64819395,0
+GTN.US,D,20220427,000000,19.0901,19.2378,18.6076,18.8144,792393.28122617,0
+GTN.US,D,20220428,000000,19.0113,19.1393,18.1647,18.6274,797057.42348245,0
+GTN.US,D,20220429,000000,18.4698,18.7061,17.9579,18.2336,938920.68236592,0
+GTN.US,D,20220502,000000,18.2336,18.5782,18.017,18.3517,560086.08784556,0
+GTN.US,D,20220503,000000,18.2041,18.716,18.0761,18.5092,699937.22438372,0
+GTN.US,D,20220504,000000,18.5979,19.3558,18.4206,19.2968,504621.18884972,0
+GTN.US,D,20220505,000000,19.1984,19.4642,18.7652,19.0212,602385.34835579,0
+GTN.US,D,20220506,000000,19.6906,19.8383,18.4402,18.6668,843427.6513627,0
+GTN.US,D,20220509,000000,18.3419,18.6953,17.8594,18.0465,1085038.7522058,0
+GTN.US,D,20220510,000000,18.1941,19.1492,17.8989,19.0506,910469.61774467,0
+GTN.US,D,20220511,000000,18.972,19.5922,18.7504,18.972,780918.80059262,0
+GTN.US,D,20220512,000000,19.0704,19.4937,18.8931,19.3362,1024983.8578144,0
+GTN.US,D,20220513,000000,19.671,19.6906,19.1885,19.2378,870128.64692743,0
+GTN.US,D,20220516,000000,19.5725,19.7496,19.2083,19.5036,872510.48786623,0
+GTN.US,D,20220517,000000,19.7892,20.3996,19.7892,20.2026,1386445.7412827,0
+GTN.US,D,20220518,000000,20.0155,20.3896,19.7103,20.0155,1625719.6924454,0
+GTN.US,D,20220519,000000,19.8876,20.1633,19.5528,19.8678,736582.02497653,0
+GTN.US,D,20220520,000000,20.0451,20.1534,19.7695,19.9565,789668.13016484,0
+GTN.US,D,20220523,000000,20.1436,20.1436,19.602,19.73,972995.73559193,0
+GTN.US,D,20220524,000000,19.4937,19.5135,18.4354,18.7652,780754.25550431,0
+GTN.US,D,20220525,000000,18.6765,19.287,18.6765,19.0802,732109.85198995,0
+GTN.US,D,20220526,000000,19.2279,19.4051,19.1295,19.159,992772.63321216,0
+GTN.US,D,20220527,000000,19.3264,19.415,19.1885,19.3264,1060468.7171057,0
+GTN.US,D,20220531,000000,19.3264,19.5135,19.031,19.415,1652245.9858176,0
+GTN.US,D,20220601,000000,19.5233,19.5233,18.8686,19.159,954389.95208788,0
+GTN.US,D,20220602,000000,19.1688,19.3558,18.9424,19.1885,1019599.5768691,0
+GTN.US,D,20220603,000000,19.031,19.4051,19.0015,19.1787,1215267.0482091,0
+GTN.US,D,20220606,000000,19.2968,19.415,19.0459,19.2378,1518965.4799972,0
+GTN.US,D,20220607,000000,19.1984,19.4691,18.9424,19.3264,1114424.2704148,0
+GTN.US,D,20220608,000000,19.3264,19.4051,18.6372,18.7454,988665.10026695,0
+GTN.US,D,20220609,000000,18.5486,19.0198,18.4206,18.9227,769843.49415479,0
+GTN.US,D,20220610,000000,18.5979,18.8341,18.4009,18.46,849099.37835728,0
+GTN.US,D,20220613,000000,18.017,18.2336,17.3771,17.5641,1557407.072326,0
+GTN.US,D,20220614,000000,17.5838,18.464,17.4751,18.2563,1016460.189041,0
+GTN.US,D,20220615,000000,18.464,19.0079,18.3652,18.6321,982481.31402684,0
+GTN.US,D,20220616,000000,18.2662,18.4442,17.7223,17.9399,1074635.0079969,0
+GTN.US,D,20220617,000000,18.0882,18.2465,17.297,17.8113,1521557.723307,0
+GTN.US,D,20220621,000000,18.0388,18.1773,17.2377,17.2377,948822.97535889,0
+GTN.US,D,20220622,000000,16.9608,17.3465,16.7729,16.8421,1531820.9533212,0
+GTN.US,D,20220623,000000,16.8322,16.941,16.0708,16.7135,1504685.5798572,0
+GTN.US,D,20220624,000000,16.8125,17.2278,16.7531,16.941,2837548.5107875,0
+GTN.US,D,20220627,000000,17.0993,17.6035,16.9904,17.5245,790779.34469822,0
+GTN.US,D,20220628,000000,17.752,17.9597,17.1289,17.1586,643203.19749627,0
+GTN.US,D,20220629,000000,17.0993,17.0993,16.5158,16.9509,1145695.9947656,0
+GTN.US,D,20220630,000000,16.7333,17.0696,16.6048,16.7037,1220223.2231587,0
+GTN.US,D,20220701,000000,16.5653,17.4157,16.5653,17.386,1046048.6261517,0
+GTN.US,D,20220705,000000,17.1685,17.1685,16.5653,16.8125,1381584.4555609,0
+GTN.US,D,20220706,000000,16.8322,16.9904,16.229,16.3575,1125949.1357562,0
+GTN.US,D,20220707,000000,16.4959,16.941,16.4317,16.8717,666489.10133814,0
+GTN.US,D,20220708,000000,16.8916,17.0893,16.5751,16.7828,785504.14558653,0
+GTN.US,D,20220711,000000,16.6048,16.6443,16.2784,16.3377,497373.31613023,0
+GTN.US,D,20220712,000000,16.1894,16.8619,16.1894,16.7432,523456.07654541,0
+GTN.US,D,20220713,000000,16.6345,16.6542,16.3279,16.4663,389038.09803052,0
+GTN.US,D,20220714,000000,16.1894,16.2825,15.9521,16.0708,503699.10597932,0
+GTN.US,D,20220715,000000,16.3575,16.7531,16.0806,16.6938,426317.38513991,0
+GTN.US,D,20220718,000000,16.8125,17.0498,16.7812,17.0102,521567.23776054,0
+GTN.US,D,20220719,000000,17.2674,17.7817,17.2674,17.6234,470252.09884565,0
+GTN.US,D,20220720,000000,17.6234,18.1773,17.5245,18.0882,412203.67434809,0
+GTN.US,D,20220721,000000,17.9992,18.2662,17.831,18.2365,401000.06956421,0
+GTN.US,D,20220722,000000,18.2761,18.3652,18.0289,18.1673,481554.79688483,0
+GTN.US,D,20220725,000000,18.3255,18.5531,18.1673,18.3948,403641.20816489,0
+GTN.US,D,20220726,000000,18.4146,18.5036,18.1673,18.3255,330322.31079314,0
+GTN.US,D,20220727,000000,18.375,18.8497,18.375,18.741,481502.21679019,0
+GTN.US,D,20220728,000000,18.6718,19.2552,18.3602,19.186,644625.89351892,0
+GTN.US,D,20220729,000000,19.186,19.186,18.2764,18.3652,651187.28263828,0
+GTN.US,D,20220801,000000,18.2761,18.6124,18.0289,18.5531,363960.42634777,0
+GTN.US,D,20220802,000000,18.5531,18.909,18.3552,18.7013,363895.71238511,0
+GTN.US,D,20220803,000000,18.8003,19.5519,18.7445,19.3442,511694.31383366,0
+GTN.US,D,20220804,000000,19.186,19.4629,18.9684,19.4134,825307.27723929,0
+GTN.US,D,20220805,000000,19.0179,19.4332,18.6569,19.2255,823558.98909206,0
+GTN.US,D,20220808,000000,18.5531,19.1958,18.3355,18.4047,971896.53651081,0
+GTN.US,D,20220809,000000,18.464,18.4838,17.93,18.2168,737994.99660002,0
+GTN.US,D,20220810,000000,18.5431,18.9634,18.5332,18.8794,604828.82880015,0
+GTN.US,D,20220811,000000,19.0871,19.5914,19.0574,19.4134,1012789.693972,0
+GTN.US,D,20220812,000000,19.4431,19.6112,19.2948,19.4332,1284279.934626,0
+GTN.US,D,20220815,000000,19.2156,19.7348,19.0475,19.6606,1625894.8319017,0
+GTN.US,D,20220816,000000,19.7695,20.5507,19.6409,20.5507,1084560.5120185,0
+GTN.US,D,20220817,000000,20.2838,20.6002,20.1453,20.4222,843506.05692343,0
+GTN.US,D,20220818,000000,20.4222,20.4222,20.0582,20.2838,599149.16742191,0
+GTN.US,D,20220819,000000,20.1749,20.5013,20.1057,20.2244,613627.9054093,0
+GTN.US,D,20220822,000000,19.9375,19.9375,19.2848,19.3937,623256.12966491,0
+GTN.US,D,20220823,000000,19.3541,19.5321,19.2651,19.364,468661.55098238,0
+GTN.US,D,20220824,000000,19.2453,19.6211,19.1464,19.4233,347821.37075612,0
+GTN.US,D,20220825,000000,19.6112,20.0958,19.5914,19.9969,452383.96706443,0
+GTN.US,D,20220826,000000,20.0167,20.1354,19.6804,19.8882,727647.84066559,0
+GTN.US,D,20220829,000000,19.6804,19.9969,19.4925,19.7893,368572.30734228,0
+GTN.US,D,20220830,000000,19.8485,19.8882,19.1711,19.1958,505185.50480896,0
+GTN.US,D,20220831,000000,19.2453,19.2453,18.8398,18.8893,500474.53055913,0
+GTN.US,D,20220901,000000,18.6915,18.7113,18.4047,18.7113,559243.90904683,0
+GTN.US,D,20220902,000000,18.9189,18.9782,18.6024,18.6816,442177.36176763,0
+GTN.US,D,20220906,000000,18.7805,18.8102,18.2563,18.3255,520919.08697837,0
+GTN.US,D,20220907,000000,18.1574,18.3552,18.1278,18.1574,674219.38640789,0
+GTN.US,D,20220908,000000,18.0091,18.4442,17.8113,18.2761,392923.96925655,0
+GTN.US,D,20220909,000000,18.375,18.9782,18.3552,18.9189,382360.42600951,0
+GTN.US,D,20220912,000000,19.1069,19.5222,18.9117,19.4233,453098.85412058,0
+GTN.US,D,20220913,000000,18.9882,19.2453,18.5778,18.731,602886.39876497,0
+GTN.US,D,20220914,000000,18.7509,18.7807,18.0532,18.4828,421484.9483718,0
+GTN.US,D,20220915,000000,18.3636,18.9098,18.3636,18.6019,392706.17040231,0
+GTN.US,D,20220916,000000,18.4033,18.4629,17.9663,18.3437,934949.81929245,0
+GTN.US,D,20220919,000000,18.1649,18.5225,18.0656,18.3536,400618.27023033,0
+GTN.US,D,20220920,000000,18.2543,18.5125,18.1749,18.443,529423.99312401,0
+GTN.US,D,20220921,000000,18.4728,18.5125,17.8372,17.8372,359621.9535343,0
+GTN.US,D,20220922,000000,17.8372,17.8372,16.6255,16.6653,758182.15147544,0
+GTN.US,D,20220923,000000,16.3971,16.4666,15.5579,16.0098,795283.83822303,0
+GTN.US,D,20220926,000000,15.7913,15.9899,15.2947,15.3841,647777.246138,0
+GTN.US,D,20220927,000000,15.5827,15.7011,14.8875,15.1656,542690.70568877,0
+GTN.US,D,20220928,000000,15.255,15.4437,15.0961,15.1358,733132.87436659,0
+GTN.US,D,20220929,000000,14.8875,14.9123,14.083,14.5796,624804.16524261,0
+GTN.US,D,20220930,000000,14.6194,14.7385,14.2072,14.2221,735615.85199142,0
+GTN.US,D,20221003,000000,14.5399,15.0762,14.1327,14.6988,999092.4010491,0
+GTN.US,D,20221004,000000,14.9272,15.3642,14.9272,15.2748,779368.01206098,0
+GTN.US,D,20221005,000000,15.0861,15.1457,14.7882,15.1358,710360.16352284,0
+GTN.US,D,20221006,000000,15.0961,15.1457,14.4058,14.4207,649081.16180067,0
+GTN.US,D,20221007,000000,14.3909,14.4604,13.9738,14.381,535517.65921705,0
+GTN.US,D,20221010,000000,14.4207,14.7485,14.2817,14.6194,426919.1049984,0
+GTN.US,D,20221011,000000,14.52,14.6045,14.0532,14.3115,495554.40620435,0
+GTN.US,D,20221012,000000,14.3115,14.4306,13.9539,14.0036,581139.60414035,0
+GTN.US,D,20221013,000000,13.805,14.52,13.5765,14.4406,627918.4595628,0
+GTN.US,D,20221014,000000,14.5002,14.7187,14.2122,14.2419,519205.12049045,0
+GTN.US,D,20221017,000000,14.381,15.1855,14.381,14.9471,640402.82272996,0
+GTN.US,D,20221018,000000,15.2947,15.5629,15.255,15.4735,633711.06713604,0
+GTN.US,D,20221019,000000,15.3742,15.682,15.1457,15.3444,526565.44751294,0
+GTN.US,D,20221020,000000,15.394,15.6423,15.1954,15.3841,325483.52840465,0
+GTN.US,D,20221021,000000,15.5033,15.5728,15.1656,15.4139,396587.71084988,0
+GTN.US,D,20221024,000000,15.5132,15.5231,15.1457,15.2351,653255.70569058,0
+GTN.US,D,20221025,000000,15.2152,15.6721,15.1557,15.3841,439770.98107434,0
+GTN.US,D,20221026,000000,15.5529,15.6125,14.957,14.9868,410720.34424082,0
+GTN.US,D,20221027,000000,15.1159,15.2649,14.1029,14.1526,854236.93633071,0
+GTN.US,D,20221028,000000,14.2122,14.669,14.0632,14.6293,699667.04820425,0
+GTN.US,D,20221031,000000,14.5498,14.5995,13.6063,14.0532,904220.7056947,0
+GTN.US,D,20221101,000000,14.3413,15.3046,14.2123,14.9272,805481.56627828,0
+GTN.US,D,20221102,000000,14.669,14.7286,14.0433,14.1228,695197.48710263,0
+GTN.US,D,20221103,000000,13.805,13.9043,13.0998,13.4276,949339.2082772,0
+GTN.US,D,20221104,000000,12.5337,12.5337,8.55113,8.90867,5069577.7797734,0
+GTN.US,D,20221107,000000,9.69326,9.78265,8.9186,9.30593,2186369.5353199,0
+GTN.US,D,20221108,000000,9.54429,10.458,9.45709,10.1601,1913603.4681898,0
+GTN.US,D,20221109,000000,9.49463,9.60388,8.76962,9.21655,2392670.1377329,0
+GTN.US,D,20221110,000000,9.68333,10.1104,9.50456,10.021,1419506.0241197,0
+GTN.US,D,20221111,000000,9.8919,10.7559,9.72306,10.3785,1288027.0223964,0
+GTN.US,D,20221114,000000,10.3885,10.8851,10.2196,10.5573,1412346.0671488,0
+GTN.US,D,20221115,000000,10.9645,11.5505,10.8255,11.3419,1435457.0912456,0
+GTN.US,D,20221116,000000,11.2823,11.4114,10.9248,11.0241,1115558.7521698,0
+GTN.US,D,20221117,000000,10.8453,11.266,10.7262,11.2029,622388.64889145,0
+GTN.US,D,20221118,000000,11.4015,11.5207,10.8106,10.9347,646832.78830666,0
+GTN.US,D,20221121,000000,10.9248,10.9744,10.6864,10.7361,444801.37694362,0
+GTN.US,D,20221122,000000,10.8155,10.89,10.5375,10.6864,1269776.2306577,0
+GTN.US,D,20221123,000000,10.6765,11.0042,10.6765,10.8553,326887.1256508,0
+GTN.US,D,20221125,000000,10.8553,10.9794,10.8155,10.8155,167116.67814388,0
+GTN.US,D,20221128,000000,10.6268,10.8056,10.5027,10.6169,1181558.0292793,0
+GTN.US,D,20221129,000000,10.7063,11.2327,10.5871,11.2227,710276.59209427,0
+GTN.US,D,20221130,000000,11.2128,11.6697,10.9248,11.62,1118003.4681767,0
+GTN.US,D,20221201,000000,11.62,11.9279,11.332,11.4909,732315.28400513,0
+GTN.US,D,20221202,000000,11.3518,11.5604,11.2923,11.4313,1180041.6609488,0
+GTN.US,D,20221205,000000,11.4015,11.6746,11.3121,11.4412,1005308.9070733,0
+GTN.US,D,20221206,000000,11.4214,11.5803,10.9943,11.2327,834802.04820647,0
+GTN.US,D,20221207,000000,11.2426,11.5505,11.1433,11.3121,652035.36145648,0
+GTN.US,D,20221208,000000,11.3121,11.615,11.2078,11.4611,1037005.6368501,0
+GTN.US,D,20221209,000000,11.3518,12.0471,11.327,11.8385,743099.01894507,0
+GTN.US,D,20221212,000000,11.769,12.0024,11.6995,11.9875,1008898.4509632,0
+GTN.US,D,20221213,000000,12.3549,12.7224,11.5803,11.62,1506738.4853948,0
+GTN.US,D,20221214,000000,11.46,11.92,11.39,11.8,1021234,0
+GTN.US,D,20221215,000000,11.59,11.72,11.13,11.21,413287,0
+GTN.US,D,20221216,000000,11.08,11.26,10.94,11.19,938962,0
+GTN.US,D,20221219,000000,11.11,11.11,10.49,10.58,653638,0
+GTN.US,D,20221220,000000,10.55,10.59,10.22,10.45,707214,0
+GTN.US,D,20221221,000000,10.53,10.54,10.33,10.35,628093,0
+GTN.US,D,20221222,000000,10.27,10.36,10.04,10.29,602464,0
+GTN.US,D,20221223,000000,10.17,10.495,10.1,10.46,390487,0
+GTN.US,D,20221227,000000,10.48,10.835,10.22,10.77,678361,0
+GTN.US,D,20221228,000000,10.75,10.87,10.645,10.68,687571,0
+GTN.US,D,20221229,000000,10.82,11.34,10.79,11.31,614354,0
+GTN.US,D,20221230,000000,11.15,11.25,11,11.19,612047,0
+GTN.US,D,20230103,000000,11.39,11.5611,11.05,11.08,1334835,0
+GTN.US,D,20230104,000000,11.17,11.655,11.04,11.6,638223,0
+GTN.US,D,20230105,000000,11.56,11.81,11.38,11.68,967489,0
+GTN.US,D,20230106,000000,11.77,12.21,11.68,12.06,628574,0
+GTN.US,D,20230109,000000,12.08,12.14,11.61,11.64,1215813,0
+GTN.US,D,20230110,000000,11.69,11.7925,11.55,11.77,435490,0
+GTN.US,D,20230111,000000,11.78,12.01,11.74,11.83,1269100,0
+GTN.US,D,20230112,000000,11.96,12.07,11.57,11.66,788009,0
+GTN.US,D,20230113,000000,11.42,11.65,11.42,11.55,1140252,0
+GTN.US,D,20230117,000000,11.55,11.79,11.36,11.73,832866,0
+GTN.US,D,20230118,000000,11.72,11.94,11.51,11.6,484415,0
+GTN.US,D,20230119,000000,11.49,11.52,11.25,11.38,342385,0
+GTN.US,D,20230120,000000,11.49,11.705,11.34,11.61,828175,0
+GTN.US,D,20230123,000000,11.65,12.04,11.53,12.02,989732,0
+GTN.US,D,20230124,000000,11.86,12.12,11.86,11.97,469383,0
+GTN.US,D,20230125,000000,11.9,12.325,11.85,12.25,577032,0
+GTN.US,D,20230126,000000,12.32,12.6,12.185,12.6,441185,0
+GTN.US,D,20230127,000000,12.54,12.85,12.455,12.77,435143,0
+GTN.US,D,20230130,000000,12.6,12.69,12.31,12.6,398727,0
+GTN.US,D,20230131,000000,12.64,13.03,12.61,12.96,478942,0
+GTN.US,D,20230201,000000,12.9,13.695,12.8515,13.54,787781,0
+GTN.US,D,20230202,000000,13.59,14.4,13.59,14.06,1088506,0
+GTN.US,D,20230203,000000,13.83,13.89,13.2,13.24,614634,0
+GTN.US,D,20230206,000000,13.1,13.17,12.585,12.64,575092,0
+GTN.US,D,20230207,000000,12.53,12.53,11.76,12.04,955386,0
+GTN.US,D,20230208,000000,11.91,12.205,11.82,11.86,758077,0
+GTN.US,D,20230209,000000,12.03,12.03,11.555,11.57,544829,0
+GTN.US,D,20230210,000000,11.5,11.61,11.32,11.53,554285,0
+GTN.US,D,20230213,000000,11.54,11.825,11.35,11.76,465530,0
+GTN.US,D,20230214,000000,11.7,11.95,11.55,11.88,646026,0
+GTN.US,D,20230215,000000,11.73,12.44,11.73,12.42,592295,0
+GTN.US,D,20230216,000000,12.16,12.405,12.13,12.31,512764,0
+GTN.US,D,20230217,000000,12.4,12.78,12.27,12.68,873162,0
+GTN.US,D,20230221,000000,12.44,12.63,12.44,12.57,789233,0
+GTN.US,D,20230222,000000,12.57,12.89,12.42,12.53,784045,0
+GTN.US,D,20230223,000000,12.65,12.77,12.36,12.73,522555,0
+GTN.US,D,20230224,000000,13.03,13.73,11.9819,12.2,929620,0
+GTN.US,D,20230227,000000,12.53,12.7,12.145,12.24,569020,0
+GTN.US,D,20230228,000000,12.13,12.335,11.7,11.7,860159,0
+GTN.US,D,20230301,000000,11.67,11.765,11.285,11.5,643929,0
+GTN.US,D,20230302,000000,11.37,11.44,11.1488,11.29,456969,0
+GTN.US,D,20230303,000000,11.32,11.525,11.2568,11.46,579511,0
+GTN.US,D,20230306,000000,11.54,11.69,11.07,11.11,660099,0
+GTN.US,D,20230307,000000,11.05,11.16,10.59,10.72,992824,0
+GTN.US,D,20230308,000000,10.74,10.82,10.45,10.47,682059,0
+GTN.US,D,20230309,000000,10.41,10.4873,9.855,9.87,759547,0
+GTN.US,D,20230310,000000,9.86,9.965,9.68,9.79,944014,0
+GTN.US,D,20230313,000000,9.61,9.755,9.4,9.44,1019594,0
+GTN.US,D,20230314,000000,9.7,9.86,9.3,9.35,1029265,0
+GTN.US,D,20230315,000000,9.12,9.145,8.85,8.97,905348,0
+GTN.US,D,20230316,000000,8.81,9.2,8.68,8.98,1387994,0
+GTN.US,D,20230317,000000,8.97,9.03,8.32,8.36,1939556,0
+GTN.US,D,20230320,000000,8.36,8.98,8.33,8.6,782477,0
+GTN.US,D,20230321,000000,8.79,9.04,8.79,8.85,719166,0
+GTN.US,D,20230322,000000,8.86,8.9,8.49,8.5,688424,0
+GTN.US,D,20230323,000000,8.59,8.84,8.33,8.53,657191,0
+GTN.US,D,20230324,000000,8.4,8.48,8.09,8.45,1021569,0
+GTN.US,D,20230327,000000,8.56,8.82,8.535,8.73,919165,0
+GTN.US,D,20230328,000000,8.65,8.72,8.41,8.47,875235,0
+GTN.US,D,20230329,000000,8.6,8.71,8.55,8.71,923456,0
+GTN.US,D,20230330,000000,8.83,8.87,8.445,8.57,787107,0
+GTN.US,D,20230331,000000,8.68,8.7886,8.54,8.72,937637,0
+GTN.US,D,20230403,000000,8.75,8.8312,8.315,8.49,1188347,0
+GTN.US,D,20230404,000000,8.5,8.61,8,8.11,1134353,0
+GTN.US,D,20230405,000000,8.05,8.195,7.965,8.07,912511,0
+GTN.US,D,20230406,000000,8.12,8.26,8.04,8.15,659411,0
+GTN.US,D,20230410,000000,8.1,8.575,8.09,8.47,1617043,0
+GTN.US,D,20230411,000000,8.53,8.745,8.53,8.63,856812,0
+GTN.US,D,20230412,000000,8.74,8.75,8.09,8.1,706226,0
+GTN.US,D,20230413,000000,8.17,8.55,8.17,8.54,1057712,0
+GTN.US,D,20230414,000000,8.59,8.71,8.34,8.44,1473448,0
+GTN.US,D,20230417,000000,8.46,8.51,8.3,8.49,639966,0
+GTN.US,D,20230418,000000,8.57,8.57,8.2,8.26,1067207,0
+GTN.US,D,20230419,000000,8.22,8.525,8.08,8.48,891659,0
+GTN.US,D,20230420,000000,8.36,8.41,8.17,8.21,680812,0
+GTN.US,D,20230421,000000,8.22,8.235,7.87,7.92,1161089,0
+GTN.US,D,20230424,000000,7.93,8.13,7.84,7.97,829740,0
+GTN.US,D,20230425,000000,7.88,7.96,7.495,7.53,1136038,0
+GTN.US,D,20230426,000000,7.62,7.68,7.4,7.45,1221952,0
+GTN.US,D,20230427,000000,7.54,7.645,7.45,7.58,871441,0
+GTN.US,D,20230428,000000,7.55,7.83,7.54,7.71,1556742,0
+GTN.US,D,20230501,000000,7.7,7.915,7.685,7.9,1347854,0
+GTN.US,D,20230502,000000,7.85,7.91,7.35,7.44,4930630,0
+GTN.US,D,20230503,000000,7.46,7.69,7.31,7.33,1402749,0
+GTN.US,D,20230504,000000,7.31,7.31,6.58,6.7,2085304,0
+GTN.US,D,20230505,000000,6.73,7.13,6.5,7.01,2538779,0
+GTN.US,D,20230508,000000,7.06,7.54,7.05,7.29,1788079,0
+GTN.US,D,20230509,000000,7.25,7.29,6.945,7.13,2143118,0
+GTN.US,D,20230510,000000,7.23,7.3,6.655,6.84,1062103,0
+GTN.US,D,20230511,000000,6.7,7.415,6.62,7.23,2922939,0
+GTN.US,D,20230512,000000,7.23,7.66,7.2,7.6,2402792,0
+GTN.US,D,20230515,000000,7.55,7.92,7.52,7.61,1348998,0
+GTN.US,D,20230516,000000,7.54,7.605,7.275,7.48,1028776,0
+GTN.US,D,20230517,000000,7.58,8.12,7.53,8.09,1255104,0
+GTN.US,D,20230518,000000,8.25,8.25,7.635,8.09,1595436,0
+GTN.US,D,20230519,000000,8.13,8.14,7.7999,7.89,839111,0
+GTN.US,D,20230522,000000,7.94,7.98,7.82,7.93,808377,0
+GTN.US,D,20230523,000000,7.91,8.24,7.91,7.96,1024308,0
+GTN.US,D,20230524,000000,7.85,7.965,7.555,7.61,963355,0
+GTN.US,D,20230525,000000,7.49,7.58,7.125,7.16,1077610,0
+GTN.US,D,20230526,000000,7.16,7.415,7.1,7.28,1264003,0
+GTN.US,D,20230530,000000,7.36,7.65,7.25,7.39,1017195,0
+GTN.US,D,20230531,000000,7.29,7.34,6.92,7.03,1385557,0
+GTN.US,D,20230601,000000,7.03,7.14,6.85,6.92,1167544,0
+GTN.US,D,20230602,000000,7.14,7.62,7.14,7.58,1409007,0
+GTN.US,D,20230605,000000,7.52,7.52,7.26,7.36,764413,0
+GTN.US,D,20230606,000000,7.32,7.9,7.32,7.78,872846,0
+GTN.US,D,20230607,000000,7.91,8.25,7.8762,8.08,1197400,0
+GTN.US,D,20230608,000000,8.04,8.08,7.77,7.99,944662,0
+GTN.US,D,20230609,000000,7.94,7.96,7.555,7.63,677682,0
+GTN.US,D,20230612,000000,7.58,7.7999,7.55,7.6,801878,0
+GTN.US,D,20230613,000000,7.66,7.89,7.593,7.64,712832,0
+GTN.US,D,20230614,000000,7.62,7.7869,7.35,7.4,777904,0
+GTN.US,D,20230615,000000,7.31,7.56,7.31,7.5,861600,0
+GTN.US,D,20230616,000000,7.59,7.635,7.3699,7.46,1244964,0
+GTN.US,D,20230620,000000,7.4,7.4802,7.18,7.19,922017,0
+GTN.US,D,20230621,000000,7.19,7.3,7.089,7.19,663112,0
+GTN.US,D,20230622,000000,7.15,7.16,6.86,6.93,899418,0
+GTN.US,D,20230623,000000,6.89,7.34,6.89,7.19,2737052,0
+GTN.US,D,20230626,000000,7.15,7.465,7.15,7.39,868719,0
+GTN.US,D,20230627,000000,7.48,7.815,7.37,7.72,934452,0
+GTN.US,D,20230628,000000,7.65,7.775,7.44,7.76,782696,0
+GTN.US,D,20230629,000000,7.77,8.065,7.77,7.98,889262,0
+GTN.US,D,20230630,000000,8.06,8.09,7.8115,7.88,672732,0
+GTN.US,D,20230703,000000,7.97,8.125,7.905,8.01,624809,0
+GTN.US,D,20230705,000000,7.9,7.975,7.69,7.87,592476,0
+GTN.US,D,20230706,000000,7.74,7.79,7.53,7.78,631504,0
+GTN.US,D,20230707,000000,7.77,8.495,7.77,8.37,1661843,0
+GTN.US,D,20230710,000000,8.33,8.755,8.28,8.37,905389,0
+GTN.US,D,20230711,000000,8.39,8.69,8.34,8.55,631927,0
+GTN.US,D,20230712,000000,8.8,8.9,8.66,8.85,848085,0
+GTN.US,D,20230713,000000,8.92,9.15,8.83,9.11,928387,0
+GTN.US,D,20230714,000000,9.01,9.01,8.75,8.82,998545,0
+GTN.US,D,20230717,000000,8.82,9.04,8.7,8.99,851395,0
+GTN.US,D,20230718,000000,9.02,9.57,9.02,9.57,745134,0
+GTN.US,D,20230719,000000,9.62,9.79,9.38,9.44,1145651,0
+GTN.US,D,20230720,000000,9.44,9.49,9,9.11,838769,0
+GTN.US,D,20230721,000000,9.15,9.24,8.85,8.88,620197,0
+GTN.US,D,20230724,000000,8.92,9.09,8.83,9.04,655540,0
+GTN.US,D,20230725,000000,8.97,9.08,8.79,8.81,555675,0
+GTN.US,D,20230726,000000,8.83,9.12,8.83,8.98,733122,0
+GTN.US,D,20230727,000000,9.13,9.26,8.82,8.89,862533,0
+GTN.US,D,20230728,000000,9.01,9.25,8.98,9.08,670656,0
+GTN.US,D,20230731,000000,9.18,9.58,9.1,9.47,866320,0
+GTN.US,D,20230801,000000,9.42,9.43,9.0467,9.2,687855,0
+GTN.US,D,20230802,000000,9.17,9.17,8.77,8.98,913970,0
+GTN.US,D,20230803,000000,8.9,8.94,8.66,8.73,787683,0
+GTN.US,D,20230804,000000,9.15,10.69,8.94,10.5,2054141,0
+GTN.US,D,20230807,000000,10.52,10.52,9.64,9.84,1456222,0
+GTN.US,D,20230808,000000,9.56,9.62,9.24,9.53,1244173,0
+GTN.US,D,20230809,000000,9.37,9.381,8.88,8.88,1645181,0
+GTN.US,D,20230810,000000,8.89,9.205,8.78,8.92,874315,0
+GTN.US,D,20230811,000000,8.83,8.99,8.83,8.94,553138,0
+GTN.US,D,20230814,000000,8.88,8.93,8.47,8.79,738073,0
+GTN.US,D,20230815,000000,8.64,8.73,8.48,8.62,517578,0
+GTN.US,D,20230816,000000,8.6,8.68,8.13,8.13,572984,0
+GTN.US,D,20230817,000000,8.16,8.43,8.11,8.38,734738,0
+GTN.US,D,20230818,000000,8.28,8.49,8.06,8.1,684051,0
+GTN.US,D,20230821,000000,8.07,8.195,8.015,8.16,688877,0
+GTN.US,D,20230822,000000,8.2,8.29,7.95,7.96,470880,0
+GTN.US,D,20230823,000000,7.98,8.08,7.89,7.95,684398,0
+GTN.US,D,20230824,000000,7.89,8.14,7.88,8.11,616923,0
+GTN.US,D,20230825,000000,8.15,8.23,7.87,7.88,626792,0
+GTN.US,D,20230828,000000,7.94,8.195,7.94,8.05,508560,0
+GTN.US,D,20230829,000000,8.1,8.355,8.04,8.28,596990,0
+GTN.US,D,20230830,000000,8.25,8.295,8.14,8.21,429523,0
+GTN.US,D,20230831,000000,8.21,8.325,8.01,8.06,591820,0
+GTN.US,D,20230901,000000,8.06,8.1,7.07,7.81,1971397,0
+GTN.US,D,20230905,000000,7.64,7.71,7.26,7.26,1027907,0
+GTN.US,D,20230906,000000,7.23,7.358,7.045,7.11,815778,0
+GTN.US,D,20230907,000000,7.1,7.145,6.72,6.85,1526481,0
+GTN.US,D,20230908,000000,6.96,7.08,6.87,7.05,888352,0
+GTN.US,D,20230911,000000,7.06,7.565,7.06,7.37,1864605,0
+GTN.US,D,20230912,000000,7.47,7.71,7.28,7.68,1711831,0
+GTN.US,D,20230913,000000,7.7,7.75,7.4,7.44,890673,0
+GTN.US,D,20230914,000000,7.49,8.03,7.45,7.97,1181573,0
+GTN.US,D,20230915,000000,7.95,8.06,7.55,7.58,1949506,0
+GTN.US,D,20230918,000000,7.58,7.68,7.28,7.38,1434618,0
+GTN.US,D,20230919,000000,7.41,7.55,7.33,7.37,1329150,0
+GTN.US,D,20230920,000000,7.51,7.51,7.135,7.15,998456,0
+GTN.US,D,20230921,000000,7.12,7.38,7.07,7.26,903318,0
+GTN.US,D,20230922,000000,7.38,7.54,7.07,7.1,1393661,0
+GTN.US,D,20230925,000000,7.06,7.155,6.87,6.9,1053844,0
+GTN.US,D,20230926,000000,6.85,7,6.7,6.75,1039671,0
+GTN.US,D,20230927,000000,6.77,6.99,6.675,6.73,1661169,0
+GTN.US,D,20230928,000000,6.78,7.095,6.78,7,787169,0
+GTN.US,D,20230929,000000,7.06,7.15,6.84,6.92,1241074,0
+GTN.US,D,20231002,000000,6.93,6.95,6.635,6.73,1026430,0
+GTN.US,D,20231003,000000,6.67,6.67,6.31,6.35,1616199,0
+GTN.US,D,20231004,000000,6.35,6.44,6.181,6.26,996852,0
+GTN.US,D,20231005,000000,6.29,6.32,6.13,6.19,1510707,0
+GTN.US,D,20231006,000000,6.12,6.32,6.03,6.29,951240,0
+GTN.US,D,20231009,000000,6.17,6.405,6.125,6.19,2113891,0
+GTN.US,D,20231010,000000,6.29,6.36,6.21,6.27,2929917,0
+GTN.US,D,20231011,000000,6.3,6.44,6.215,6.3,1456630,0
+GTN.US,D,20231012,000000,6.3,6.39,5.975,6.04,1143390,0
+GTN.US,D,20231013,000000,6,6.12,6,6.08,1003566,0
+GTN.US,D,20231016,000000,6.17,6.66,6.135,6.57,1954654,0
+GTN.US,D,20231017,000000,6.57,6.8688,6.5595,6.76,989601,0
+GTN.US,D,20231018,000000,6.61,6.69,6.5223,6.57,668126,0
+GTN.US,D,20231019,000000,6.59,6.735,6.54,6.57,1074990,0
+GTN.US,D,20231020,000000,6.54,6.63,6.345,6.41,933635,0
+GTN.US,D,20231023,000000,6.35,6.54,6.21,6.31,1010389,0
+GTN.US,D,20231024,000000,6.36,6.52,6.24,6.32,1085836,0
+GTN.US,D,20231025,000000,6.27,6.298,6.105,6.12,872246,0
+GTN.US,D,20231026,000000,6.1,6.23,5.97,6.2,928477,0
+GTN.US,D,20231027,000000,6.25,6.295,6.04,6.07,807303,0
+GTN.US,D,20231030,000000,6.18,6.42,6.16,6.36,824430,0
+GTN.US,D,20231031,000000,6.36,6.53,6.33,6.52,1064091,0
+GTN.US,D,20231101,000000,6.56,6.56,6.21,6.28,688450,0
+GTN.US,D,20231102,000000,6.41,7.135,6.41,7.1,1193970,0
+GTN.US,D,20231103,000000,7.32,7.905,7.32,7.77,1396686,0
+GTN.US,D,20231106,000000,7.73,7.73,7.45,7.55,1081686,0
+GTN.US,D,20231107,000000,7.53,7.65,7.3349,7.44,807090,0
+GTN.US,D,20231108,000000,6.7,7.23,6.52,6.87,1440115,0
+GTN.US,D,20231109,000000,6.88,7.56,6.88,7.29,1606364,0
+GTN.US,D,20231110,000000,7.35,7.5,7.1799,7.35,880445,0
+GTN.US,D,20231113,000000,7.26,7.3,6.975,7.08,827123,0
+GTN.US,D,20231114,000000,7.56,7.86,7.465,7.65,1462373,0
+GTN.US,D,20231115,000000,7.71,8.02,7.69,7.9,874622,0
+GTN.US,D,20231116,000000,7.81,7.81,7.42,7.69,2257565,0
+GTN.US,D,20231117,000000,7.8,8.1,7.68,8.05,2110743,0
+GTN.US,D,20231120,000000,8.02,8.31,7.89,8.25,1244582,0
+GTN.US,D,20231121,000000,8.13,8.13,7.98,8.03,1182203,0
+GTN.US,D,20231122,000000,8.1,8.2375,7.965,8.08,682637,0
+GTN.US,D,20231124,000000,8.04,8.14,7.99,8.03,249225,0
+GTN.US,D,20231127,000000,7.95,7.9861,7.77,7.78,1589559,0
+GTN.US,D,20231128,000000,7.72,7.77,7.445,7.58,1143945,0
+GTN.US,D,20231129,000000,7.73,7.9,7.605,7.77,695228,0
+GTN.US,D,20231130,000000,7.82,7.89,7.64,7.73,2104304,0
+GTN.US,D,20231201,000000,7.74,8.32,7.7,8.2,1365892,0
+GTN.US,D,20231204,000000,8.14,8.405,8.14,8.22,752905,0
+GTN.US,D,20231205,000000,8.18,8.25,7.845,7.91,1221140,0
+GTN.US,D,20231206,000000,7.99,8.19,7.78,7.84,723737,0
+GTN.US,D,20231207,000000,7.89,8.005,7.83,7.87,1127878,0
+GTN.US,D,20231208,000000,7.88,8.58,7.7504,8.54,1723797,0
+GTN.US,D,20231211,000000,8.49,8.6,8.13,8.16,2075065,0
+GTN.US,D,20231212,000000,8.2,8.2,7.91,7.92,675676,0
+GTN.US,D,20231213,000000,7.89,8.49,7.795,8.47,1165603,0
+GTN.US,D,20231214,000000,8.69,9.16,8.69,8.9,1169896,0
+GTN.US,D,20231215,000000,8.97,8.99,8.58,8.76,1579331,0
+GTN.US,D,20231218,000000,8.79,8.995,8.61,8.64,877886,0
+GTN.US,D,20231219,000000,8.8,8.96,8.7,8.87,2666750,0
+GTN.US,D,20231220,000000,8.83,8.94,8.515,8.53,1277018,0
+GTN.US,D,20231221,000000,8.63,8.84,8.52,8.82,614206,0
+GTN.US,D,20231222,000000,8.86,8.96,8.595,8.72,475905,0
+GTN.US,D,20231226,000000,8.71,8.955,8.605,8.88,431811,0
+GTN.US,D,20231227,000000,8.92,8.99,8.81,8.92,410229,0
+GTN.US,D,20231228,000000,8.82,9.23,8.82,9.22,526834,0
+GTN.US,D,20231229,000000,9.16,9.16,8.82,8.96,642125,0
+GTN.US,D,20240102,000000,8.84,9.39,8.62,9.13,888203,0
+GTN.US,D,20240103,000000,8.96,8.98,8.735,8.84,819519,0
+GTN.US,D,20240104,000000,8.93,8.98,8.81,8.87,621368,0
+GTN.US,D,20240105,000000,8.78,9.195,8.74,8.94,896325,0
+GTN.US,D,20240108,000000,8.91,9.335,8.845,9.33,560096,0
+GTN.US,D,20240109,000000,9.14,9.24,9.09,9.16,566930,0
+GTN.US,D,20240110,000000,9.16,9.32,9.12,9.27,477271,0
+GTN.US,D,20240111,000000,9.19,9.23,8.9,9.22,783030,0
+GTN.US,D,20240112,000000,9.33,9.53,9.18,9.18,488687,0
+GTN.US,D,20240116,000000,9.05,9.05,8.8,8.86,577316,0
+GTN.US,D,20240117,000000,8.64,9.02,8.52,9.02,655395,0
+GTN.US,D,20240118,000000,9.08,9.1,8.575,8.72,608275,0
+GTN.US,D,20240119,000000,8.74,8.9475,8.54,8.92,581866,0
+GTN.US,D,20240122,000000,9.09,9.41,9.0553,9.38,706098,0
+GTN.US,D,20240123,000000,9.49,9.66,9.39,9.46,751979,0
+GTN.US,D,20240124,000000,9.68,9.74,9.24,9.25,703658,0
+GTN.US,D,20240125,000000,9.45,9.97,9.395,9.97,681517,0
+GTN.US,D,20240126,000000,10,10.07,9.8468,9.92,658358,0
+GTN.US,D,20240129,000000,9.86,9.86,9.48,9.73,692632,0
+GTN.US,D,20240130,000000,9.61,9.805,9.56,9.69,617738,0
+GTN.US,D,20240131,000000,9.6,9.95,9.54,9.55,904148,0
+GTN.US,D,20240201,000000,9.56,9.79,9.385,9.64,1100968,0
+GTN.US,D,20240202,000000,9.5,9.66,9.31,9.33,764858,0
+GTN.US,D,20240205,000000,9.14,9.2,8.625,8.84,1234589,0
+GTN.US,D,20240206,000000,8.81,9.04,8.67,8.78,674976,0
+GTN.US,D,20240207,000000,8.76,8.76,7.25,7.46,2522105,0
+GTN.US,D,20240208,000000,7.49,7.93,7.44,7.73,1160595,0
+GTN.US,D,20240209,000000,7.75,8.04,7.7,8.03,1065150,0
+GTN.US,D,20240212,000000,8.15,8.69,8.12,8.53,2065745,0
+GTN.US,D,20240213,000000,8.07,8.21,7.87,7.93,928088,0
+GTN.US,D,20240214,000000,8.04,8.24,7.91,8.1,791758,0
+GTN.US,D,20240215,000000,8.18,8.66,8.18,8.66,1835704,0
+GTN.US,D,20240216,000000,8.45,8.53,8.29,8.31,903053,0
+GTN.US,D,20240220,000000,8.07,8.15,7.97,8.09,668567,0
+GTN.US,D,20240221,000000,7.95,8.16,7.755,7.88,1022499,0
+GTN.US,D,20240222,000000,7.84,8.045,7.73,7.95,2051207,0
+GTN.US,D,20240223,000000,7.28,7.4,5.97,6.14,4410400,0
+GTN.US,D,20240226,000000,6.2,6.47,5.89,5.97,2396668,0
+GTN.US,D,20240227,000000,5.85,6.18,5.67,5.67,2358051,0
+GTN.US,D,20240228,000000,5.63,5.78,5.44,5.66,1823066,0
+GTN.US,D,20240229,000000,5.8,6.13,5.77,5.84,1323755,0
+GTN.US,D,20240301,000000,5.87,5.88,5.58,5.72,1162645,0
+GTN.US,D,20240304,000000,5.69,5.735,5.515,5.62,1428215,0
+GTN.US,D,20240305,000000,5.54,5.71,5.51,5.61,1110133,0
+GTN.US,D,20240306,000000,5.7,5.8089,5.62,5.68,1211495,0
+GTN.US,D,20240307,000000,5.74,5.84,5.665,5.78,781555,0
+GTN.US,D,20240308,000000,5.87,6.03,5.83,5.87,934382,0
+GTN.US,D,20240311,000000,5.83,5.99,5.81,5.88,717512,0
+GTN.US,D,20240312,000000,5.88,5.91,5.75,5.89,1356573,0
+GTN.US,D,20240313,000000,5.89,6.115,5.89,6.01,1647723,0
+GTN.US,D,20240314,000000,5.89,5.965,5.73,5.85,3737787,0
+GTN.US,D,20240315,000000,5.82,5.98,5.681,5.78,2242441,0
+GTN.US,D,20240318,000000,5.77,5.81,5.59,5.66,820219,0
+GTN.US,D,20240319,000000,5.62,5.82,5.59,5.72,864953,0
+GTN.US,D,20240320,000000,5.68,5.93,5.63,5.87,958628,0
+GTN.US,D,20240321,000000,5.92,6.01,5.88,5.97,1077931,0
+GTN.US,D,20240322,000000,5.92,5.97,5.71,5.71,2707254,0
+GTN.US,D,20240325,000000,5.88,6.08,5.82,6.05,1190422,0
+GTN.US,D,20240326,000000,6.11,6.15,5.972,6.02,998124,0
+GTN.US,D,20240327,000000,6.09,6.23,6.04,6.22,1791694,0
+GTN.US,D,20240328,000000,6.22,6.34,6.2,6.32,1298453,0
+GTN.US,D,20240401,000000,6.36,6.36,6.02,6.02,859467,0
+GTN.US,D,20240402,000000,6.2,6.2701,5.976,6.02,1093131,0
+GTN.US,D,20240403,000000,6,6.295,5.9262,6.27,1095702,0
+GTN.US,D,20240404,000000,6.3,6.39,6.08,6.11,778627,0
+GTN.US,D,20240405,000000,6.08,6.15,5.92,5.97,835311,0
+GTN.US,D,20240408,000000,6.02,6.02,5.83,5.83,1864805,0
+GTN.US,D,20240409,000000,5.84,5.94,5.79,5.93,707557,0
+GTN.US,D,20240410,000000,5.7,5.76,5.55,5.66,1039291,0
+GTN.US,D,20240411,000000,5.66,5.75,5.6,5.68,741484,0
+GTN.US,D,20240412,000000,5.62,5.66,5.55,5.56,903492,0
+GTN.US,D,20240415,000000,5.56,5.84,5.53,5.66,940061,0
+GTN.US,D,20240416,000000,5.59,5.61,5.52,5.53,762377,0
+GTN.US,D,20240417,000000,5.59,5.7,5.535,5.65,1319463,0
+GTN.US,D,20240418,000000,5.66,5.79,5.5925,5.79,907220,0
+GTN.US,D,20240419,000000,5.75,5.94,5.72,5.92,856938,0
+GTN.US,D,20240422,000000,5.96,5.99,5.865,5.87,737845,0
+GTN.US,D,20240423,000000,5.88,6.14,5.8533,5.92,783123,0
+GTN.US,D,20240424,000000,5.89,6.055,5.875,6.02,903404,0
+GTN.US,D,20240425,000000,5.91,5.99,5.76,5.77,739542,0
+GTN.US,D,20240426,000000,5.75,5.83,5.59,5.61,888578,0
+GTN.US,D,20240429,000000,5.69,5.905,5.69,5.87,1420290,0
+GTN.US,D,20240430,000000,5.8,5.84,5.66,5.75,886470,0
+GTN.US,D,20240501,000000,5.78,6.16,5.78,6,873911,0
+GTN.US,D,20240502,000000,6.14,6.46,6.14,6.44,887442,0
+GTN.US,D,20240503,000000,6.57,6.68,6.44,6.48,805048,0
+GTN.US,D,20240506,000000,6.56,6.71,6.56,6.66,839991,0
+GTN.US,D,20240507,000000,6.97,7.41,6.69,6.7,1694534,0
+GTN.US,D,20240508,000000,6.71,6.79,6.3,6.74,1219647,0
+GTN.US,D,20240509,000000,6.81,7.17,6.81,7.13,1439680,0
+GTN.US,D,20240510,000000,7.1,7.11,6.81,6.86,758690,0
+GTN.US,D,20240513,000000,6.99,7.18,6.94,6.94,1011984,0
+GTN.US,D,20240514,000000,7.13,7.28,6.99,7,874442,0
+GTN.US,D,20240515,000000,7.13,7.13,6.57,6.64,1163560,0
+GTN.US,D,20240516,000000,6.65,6.67,6.52,6.65,709008,0
+GTN.US,D,20240517,000000,6.65,6.655,6.53,6.56,655920,0
+GTN.US,D,20240520,000000,6.61,6.64,6.06,6.2,1349491,0
+GTN.US,D,20240521,000000,6.16,6.27,5.92,5.97,824973,0
+GTN.US,D,20240522,000000,5.91,6.04,5.85,5.99,1157476,0
+GTN.US,D,20240523,000000,5.98,6.02,5.62,5.69,1923715,0
+GTN.US,D,20240524,000000,5.73,5.7699,5.57,5.64,2106893,0
+GTN.US,D,20240528,000000,5.72,5.83,5.605,5.65,1197659,0
+GTN.US,D,20240529,000000,5.6,5.62,5.48,5.52,1209837,0
+GTN.US,D,20240530,000000,5.56,6.11,5.5,6.02,1609087,0
+GTN.US,D,20240531,000000,6.06,6.425,6.06,6.24,1232059,0
+GTN.US,D,20240603,000000,6.36,6.435,6.16,6.36,1508605,0
+GTN.US,D,20240604,000000,6.26,6.335,5.99,6.04,834898,0
+GTN.US,D,20240605,000000,6.05,6.07,5.835,5.88,973191,0
+GTN.US,D,20240606,000000,5.81,5.84,5.62,5.68,792768,0
+GTN.US,D,20240607,000000,5.68,5.78,5.5,5.52,1493952,0
+GTN.US,D,20240610,000000,5.47,5.6,5.32,5.51,989428,0
+GTN.US,D,20240611,000000,5.42,5.54,5.41,5.44,757564,0
+GTN.US,D,20240612,000000,5.67,5.71,5.28,5.29,986686,0
+GTN.US,D,20240613,000000,5.26,5.3,5.03,5.19,1893920,0
+GTN.US,D,20240614,000000,5,5.1,4.87,4.92,1030323,0
+GTN.US,D,20240617,000000,4.87,4.94,4.745,4.91,1011055,0
+GTN.US,D,20240618,000000,4.89,5.025,4.8,4.83,944734,0
+GTN.US,D,20240620,000000,4.82,5,4.76,4.94,1037176,0
+GTN.US,D,20240621,000000,4.93,5.005,4.88,4.9,2741105,0
+GTN.US,D,20240624,000000,4.94,5.03,4.84,4.95,962384,0
+GTN.US,D,20240625,000000,4.94,4.99,4.825,4.89,1015257,0
+GTN.US,D,20240626,000000,4.83,4.94,4.725,4.93,1176398,0
+GTN.US,D,20240627,000000,4.95,5,4.815,5,1082818,0
+GTN.US,D,20240628,000000,5.05,5.31,5.05,5.2,4188454,0
+GTN.US,D,20240701,000000,5.2,5.26,5.1,5.18,967750,0
+GTN.US,D,20240702,000000,5.2,5.2,4.945,5.07,649621,0
+GTN.US,D,20240703,000000,5.07,5.21,5.06,5.13,1256685,0
+GTN.US,D,20240705,000000,5.1,5.1,4.865,4.92,1132503,0
+GTN.US,D,20240708,000000,4.96,4.99,4.5701,4.6,1762016,0
+GTN.US,D,20240709,000000,4.56,4.59,4.39,4.56,1999260,0
+GTN.US,D,20240710,000000,4.61,5.015,4.55,4.99,1594171,0
+GTN.US,D,20240711,000000,5.13,5.2,5.015,5.11,2714584,0
+GTN.US,D,20240712,000000,5.2,5.22,4.99,5.15,1648683,0
+GTN.US,D,20240715,000000,5.18,5.21,5.05,5.11,2099413,0
+GTN.US,D,20240716,000000,5.17,5.53,5.17,5.53,3982941,0
+GTN.US,D,20240717,000000,5.45,5.695,5.45,5.65,3160426,0
+GTN.US,D,20240718,000000,5.63,6,5.6025,5.69,1983962,0
+GTN.US,D,20240719,000000,5.7,5.82,5.585,5.66,1015100,0
+GTN.US,D,20240722,000000,5.65,6.115,5.65,6.01,1962521,0
+GTN.US,D,20240723,000000,5.95,6.17,5.87,6.08,1479990,0
+GTN.US,D,20240724,000000,6.09,6.235,6,6.09,1297889,0
+GTN.US,D,20240725,000000,6.14,6.395,6.06,6.27,1089366,0
+GTN.US,D,20240726,000000,6.39,6.53,6.33,6.48,898975,0
+GTN.US,D,20240729,000000,6.49,6.585,6.36,6.5,977168,0
+GTN.US,D,20240730,000000,6.54,6.61,6.37,6.45,1455850,0
+GTN.US,D,20240731,000000,6.44,6.56,6.32,6.43,1616702,0
+GTN.US,D,20240801,000000,6.41,6.5,6.06,6.08,1002197,0
+GTN.US,D,20240802,000000,5.91,5.99,5.56,5.59,1346793,0
+GTN.US,D,20240805,000000,5.15,5.33,5.05,5.16,1553770,0
+GTN.US,D,20240806,000000,5.15,5.37,5.01,5.27,1464836,0
+GTN.US,D,20240807,000000,5.47,5.55,5.195,5.26,1407436,0
+GTN.US,D,20240808,000000,4.95,5.02,4.185,4.49,5022134,0
+GTN.US,D,20240809,000000,4.53,4.64,4.265,4.39,2124074,0
+GTN.US,D,20240812,000000,4.37,4.37,4.15,4.24,2606229,0
+GTN.US,D,20240813,000000,4.23,4.29,4.15,4.23,2858867,0
+GTN.US,D,20240814,000000,4.28,4.34,4.175,4.28,1730919,0
+GTN.US,D,20240815,000000,4.4,4.505,4.32,4.37,2174482,0
+GTN.US,D,20240816,000000,4.36,4.68,4.36,4.67,1499729,0
+GTN.US,D,20240819,000000,4.68,4.975,4.68,4.96,1267756,0
+GTN.US,D,20240820,000000,4.86,4.97,4.8,4.8,899262,0
+GTN.US,D,20240821,000000,4.8,4.895,4.71,4.84,1209273,0
+GTN.US,D,20240822,000000,4.84,4.99,4.78,4.87,1742637,0
+GTN.US,D,20240823,000000,4.93,5.2457,4.91,5.21,1441125,0
+GTN.US,D,20240826,000000,5.3,5.325,5.2199,5.24,1067241,0
+GTN.US,D,20240827,000000,5.24,5.28,5.125,5.2,1145359,0
+GTN.US,D,20240828,000000,5.16,5.2,5.05,5.14,1383022,0
+GTN.US,D,20240829,000000,5.23,5.28,5.06,5.12,957548,0
+GTN.US,D,20240830,000000,5.1,5.165,5.03,5.1,1036520,0
+GTN.US,D,20240903,000000,5.02,5.115,4.945,4.97,860317,0
+GTN.US,D,20240904,000000,4.95,5.055,4.86,4.86,1324679,0
+GTN.US,D,20240905,000000,4.9,4.915,4.615,4.63,1078884,0
+GTN.US,D,20240906,000000,4.61,4.685,4.48,4.59,942262,0
+GTN.US,D,20240909,000000,4.58,4.785,4.52,4.67,968200,0
+GTN.US,D,20240910,000000,4.66,4.72,4.45,4.54,639726,0
+GTN.US,D,20240911,000000,4.5,4.51,4.225,4.44,1218365,0
+GTN.US,D,20240912,000000,4.48,4.59,4.395,4.59,763528,0
+GTN.US,D,20240913,000000,4.58,4.99,4.56,4.98,1429676,0
+GTN.US,D,20240916,000000,5,5.09,4.86,4.89,892758,0
+GTN.US,D,20240917,000000,4.93,5.136,4.9,5.1,1331813,0
+GTN.US,D,20240918,000000,5.13,5.38,5.065,5.13,1182242,0
+GTN.US,D,20240919,000000,5.29,5.34,5.15,5.21,1674636,0
+GTN.US,D,20240920,000000,5.19,5.24,4.99,5.03,3705053,0
+GTN.US,D,20240923,000000,5.11,5.11,4.91,4.98,1029405,0
+GTN.US,D,20240924,000000,4.97,5.15,4.97,5.12,768245,0
+GTN.US,D,20240925,000000,5.09,5.11,4.93,4.95,816057,0
+GTN.US,D,20240926,000000,5.08,5.16,5.03,5.1,657048,0
+GTN.US,D,20240927,000000,5.18,5.465,5.1001,5.31,1408663,0
+GTN.US,D,20240930,000000,5.34,5.425,5.26,5.36,1019354,0
+GTN.US,D,20241001,000000,5.32,5.505,5.2601,5.39,1211077,0
+GTN.US,D,20241002,000000,5.39,5.39,5.295,5.36,809481,0
+GTN.US,D,20241003,000000,5.37,5.43,5.295,5.34,669583,0
+GTN.US,D,20241004,000000,5.43,5.49,5.39,5.44,651618,0
+GTN.US,D,20241007,000000,5.44,5.44,5.255,5.34,650315,0
+GTN.US,D,20241008,000000,5.32,5.32,5.0832,5.23,790424,0
+GTN.US,D,20241009,000000,5.18,5.43,5.14,5.37,726830,0
+GTN.US,D,20241010,000000,5.36,5.43,5.28,5.35,1096194,0
+GTN.US,D,20241011,000000,5.38,5.68,5.33,5.6,1629529,0
+GTN.US,D,20241014,000000,5.59,5.72,5.52,5.67,729982,0
+GTN.US,D,20241015,000000,5.66,5.815,5.66,5.73,593011,0
+GTN.US,D,20241016,000000,5.8,5.98,5.795,5.9,710410,0
+GTN.US,D,20241017,000000,5.89,5.93,5.81,5.92,491905,0
+GTN.US,D,20241018,000000,5.96,5.96,5.85,5.86,524380,0
+GTN.US,D,20241021,000000,5.86,5.91,5.6,5.6,868008,0
+GTN.US,D,20241022,000000,5.58,5.63,5.42,5.46,764791,0
+GTN.US,D,20241023,000000,5.43,5.49,5.335,5.44,518107,0
+GTN.US,D,20241024,000000,5.46,5.575,5.425,5.55,897331,0
+GTN.US,D,20241025,000000,5.62,5.705,5.52,5.53,542343,0
+GTN.US,D,20241028,000000,5.58,5.745,5.58,5.64,541917,0
+GTN.US,D,20241029,000000,5.59,5.73,5.52,5.72,891701,0
+GTN.US,D,20241030,000000,5.71,5.95,5.69,5.82,838972,0
+GTN.US,D,20241031,000000,5.86,5.91,5.675,5.71,639246,0
+GTN.US,D,20241101,000000,5.78,5.87,5.68,5.79,848890,0
+GTN.US,D,20241104,000000,5.8,5.93,5.77,5.78,804154,0
+GTN.US,D,20241105,000000,5.73,5.87,5.68,5.71,900997,0
+GTN.US,D,20241106,000000,6.03,6.16,5.94,5.95,1895823,0
+GTN.US,D,20241107,000000,5.95,6.085,5.78,5.79,1405636,0
+GTN.US,D,20241108,000000,4.72,4.72,3.95,4.28,7068845,0
+GTN.US,D,20241111,000000,4.36,4.61,4.27,4.51,2990694,0
+GTN.US,D,20241112,000000,4.45,4.52,4.19,4.39,2493098,0
+GTN.US,D,20241113,000000,4.425,4.55,4.275,4.4,1580584,0
+GTN.US,D,20241114,000000,4.44,4.81,4.4,4.79,1694772,0
+GTN.US,D,20241115,000000,4.785,4.94,4.69,4.69,1173107,0
+GTN.US,D,20241118,000000,4.7,4.72,4.44,4.44,880473,0
+GTN.US,D,20241119,000000,4.35,4.405,4.285,4.35,855829,0
+GTN.US,D,20241120,000000,4.325,4.42,4.18,4.21,1559780,0
+GTN.US,D,20241121,000000,4.28,4.415,4.24,4.36,2348899,0
+GTN.US,D,20241122,000000,4.43,4.51,4.355,4.37,1525306,0
+GTN.US,D,20241125,000000,4.42,4.5,4.265,4.36,1398614,0
+GTN.US,D,20241126,000000,4.3533,4.41,4.14,4.26,1353550,0
+GTN.US,D,20241127,000000,4.295,4.38,4.26,4.31,793072,0
+GTN.US,D,20241129,000000,4.36,4.41,4.24,4.27,386889,0
+GTN.US,D,20241202,000000,4.27,4.435,4.16,4.37,1353792,0
+GTN.US,D,20241203,000000,4.4,4.48,4.32,4.34,1311574,0
+GTN.US,D,20241204,000000,4.295,4.36,4.25,4.34,740637,0
+GTN.US,D,20241205,000000,4.31,4.345,4.16,4.16,954528,0
+GTN.US,D,20241206,000000,4.19,4.21,3.97,4.1,1139978,0
+GTN.US,D,20241209,000000,4.1,4.185,4.06,4.11,714765,0
+GTN.US,D,20241210,000000,4.125,4.39,4.1,4.37,1218735,0
+GTN.US,D,20241211,000000,4.44,4.45,3.99,3.99,1491770,0
+GTN.US,D,20241212,000000,3.98,4.1392,3.9,3.9,1105903,0
+GTN.US,D,20241213,000000,3.8317,3.88,3.65,3.72,1450257,0
+GTN.US,D,20241216,000000,3.7,3.805,3.5,3.51,1933639,0
+GTN.US,D,20241217,000000,3.49,3.49,3.27,3.29,2563416,0
+GTN.US,D,20241218,000000,3.3001,3.44,3.18,3.27,2487735,0
+GTN.US,D,20241219,000000,3.25,3.29,2.97,3.01,2164309,0
+GTN.US,D,20241220,000000,2.98,3.13,2.96,2.99,3903797,0
+GTN.US,D,20241223,000000,3.03,3.11,2.985,3.06,2082423,0
+GTN.US,D,20241224,000000,3.07,3.09,2.91,3.03,737677,0
+GTN.US,D,20241226,000000,2.99,3.14,2.9799,3.12,1271836,0
+GTN.US,D,20241227,000000,3.1,3.16,2.94,3.01,1330727,0
+GTN.US,D,20241230,000000,2.995,3.02,2.925,2.97,1462025,0
+GTN.US,D,20241231,000000,3.01,3.17,2.99,3.15,2658099,0
+GTN.US,D,20250102,000000,3.19,3.36,3.15,3.35,1086131,0
+GTN.US,D,20250103,000000,3.41,3.5,3.21,3.44,1834955,0
+GTN.US,D,20250106,000000,3.45,3.7899,3.44,3.71,1506939,0
+GTN.US,D,20250107,000000,3.74,3.78,3.58,3.66,1487745,0
+GTN.US,D,20250108,000000,3.62,3.625,3.47,3.54,801927,0
+GTN.US,D,20250110,000000,3.49,3.495,3.32,3.39,1029539,0
+GTN.US,D,20250113,000000,3.31,3.41,3.24,3.27,1161871,0
+GTN.US,D,20250114,000000,3.32,3.38,3.24,3.31,1068374,0
+GTN.US,D,20250115,000000,3.45,3.4824,3.315,3.39,837484,0
+GTN.US,D,20250116,000000,3.36,3.4,3.21,3.21,677714,0
+GTN.US,D,20250117,000000,3.25,3.35,3.2,3.32,806344,0
+GTN.US,D,20250121,000000,3.33,3.365,3.23,3.28,799398,0
+GTN.US,D,20250122,000000,3.29,3.51,3.21,3.44,1137887,0
+GTN.US,D,20250123,000000,3.4,3.565,3.4,3.54,1045070,0
+GTN.US,D,20250124,000000,3.56,3.845,3.52,3.73,1495821,0
+GTN.US,D,20250127,000000,3.755,3.835,3.65,3.75,1082985,0
+GTN.US,D,20250128,000000,3.7601,3.805,3.56,3.58,1329529,0
+GTN.US,D,20250129,000000,3.57,3.64,3.42,3.5,1255212,0
+GTN.US,D,20250130,000000,3.54,3.775,3.48,3.7,1407408,0
+GTN.US,D,20250131,000000,3.685,3.805,3.66,3.74,1026971,0
+GTN.US,D,20250203,000000,3.65,3.84,3.55,3.7,869676,0
+GTN.US,D,20250204,000000,3.674,4.05,3.674,4.04,1901668,0
+GTN.US,D,20250205,000000,4.04,4.215,3.92,4.21,812523,0
+GTN.US,D,20250206,000000,4.195,4.23,4.045,4.08,1365413,0
+GTN.US,D,20250207,000000,4.09,4.11,3.93,3.93,1486745,0
+GTN.US,D,20250210,000000,3.96,4.165,3.94,4.05,898870,0
+GTN.US,D,20250211,000000,4.05,4.32,4.01,4.27,1543926,0
+GTN.US,D,20250212,000000,4.2074,4.2074,3.92,3.93,1010200,0
+GTN.US,D,20250213,000000,3.915,3.955,3.8,3.85,1069371,0
+GTN.US,D,20250214,000000,3.9,4.05,3.886,3.94,1066167,0
+GTN.US,D,20250218,000000,3.975,3.99,3.79,3.94,1094101,0
+GTN.US,D,20250219,000000,3.95,4.15,3.9201,4.1,1726804,0
+GTN.US,D,20250220,000000,4.08,4.115,3.99,4,1462939,0
+GTN.US,D,20250221,000000,4.0358,4.1,3.8,3.8,1368371,0
+GTN.US,D,20250224,000000,3.842,4.165,3.825,4.07,2581378,0
+GTN.US,D,20250225,000000,4.1172,4.1172,3.9,4.03,1301003,0
+GTN.US,D,20250226,000000,4.02,4.05,3.81,3.87,1242869,0
+GTN.US,D,20250227,000000,4.09,4.3199,3.81,3.89,2844925,0
+GTN.US,D,20250228,000000,3.84,3.93,3.68,3.76,4252660,0
+GTN.US,D,20250303,000000,3.9,4.02,3.67,3.69,1960441,0
+GTN.US,D,20250304,000000,3.63,3.67,3.53,3.54,1486879,0
+GTN.US,D,20250305,000000,3.58,3.63,3.395,3.49,1435082,0
+GTN.US,D,20250306,000000,3.465,3.68,3.45,3.62,1111891,0
+GTN.US,D,20250307,000000,3.6,3.86,3.51,3.74,1879098,0
+GTN.US,D,20250310,000000,3.7,3.91,3.6817,3.8,1590888,0
+GTN.US,D,20250311,000000,3.8299,3.92,3.715,3.87,1798035,0
+GTN.US,D,20250312,000000,3.92,4.11,3.88,4.11,1781798,0
+GTN.US,D,20250313,000000,4.07,4.48,4.07,4.21,2763594,0
+GTN.US,D,20250314,000000,4.21,4.375,4.19,4.34,1709194,0
+GTN.US,D,20250317,000000,4.365,4.72,4.3501,4.67,2012036,0
+GTN.US,D,20250318,000000,4.695,4.99,4.65,4.93,2001484,0
+GTN.US,D,20250319,000000,4.91,5.16,4.875,5.12,2181567,0
+GTN.US,D,20250320,000000,5.064,5.29,5.02,5.19,2534297,0
+GTN.US,D,20250321,000000,5.14,5.185,4.965,4.97,5312491,0
+GTN.US,D,20250324,000000,5.05,5.05,4.72,4.82,1999854,0
+GTN.US,D,20250325,000000,4.95,4.95,4.72,4.81,1279503,0
+GTN.US,D,20250326,000000,4.8,4.895,4.65,4.69,1227966,0
+GTN.US,D,20250327,000000,4.7,4.7,4.4,4.41,1389960,0
+GTN.US,D,20250328,000000,4.43,4.43,4.19,4.31,1704571,0
+GTN.US,D,20250331,000000,4.255,4.395,4.17,4.32,1286368,0
+GTN.US,D,20250401,000000,4.32,4.45,4.122,4.32,1583234,0
+GTN.US,D,20250402,000000,4.2604,4.4,4.17,4.36,1283670,0
+GTN.US,D,20250403,000000,4.07,4.15,3.91,3.91,1469047,0
+GTN.US,D,20250404,000000,3.81,3.82,3.52,3.64,1826215,0
+GTN.US,D,20250407,000000,3.5,3.735,3.31,3.47,2587201,0
+GTN.US,D,20250408,000000,3.65,3.66,3.29,3.36,1905296,0
+GTN.US,D,20250409,000000,3.31,3.75,3.21,3.69,2293683,0
+GTN.US,D,20250410,000000,3.56,3.61,3.31,3.37,1344344,0
+GTN.US,D,20250411,000000,3.38,3.38,3.235,3.35,1066806,0
+GTN.US,D,20250414,000000,3.4,3.445,3.32,3.36,980414,0
+GTN.US,D,20250415,000000,3.375,3.465,3.35,3.35,1036271,0
+GTN.US,D,20250416,000000,3.37,3.45,3.28,3.34,870764,0
+GTN.US,D,20250417,000000,3.364,3.4,3.305,3.34,665844,0
+GTN.US,D,20250421,000000,3.3226,3.3306,3.13,3.2,1090602,0
+GTN.US,D,20250422,000000,3.26,3.31,3.215,3.26,1043474,0
+GTN.US,D,20250423,000000,3.35,3.4908,3.29,3.32,1320987,0
+GTN.US,D,20250424,000000,3.29,3.41,3.25,3.4,870414,0
+GTN.US,D,20250425,000000,3.39,3.44,3.33,3.39,736405,0
+GTN.US,D,20250428,000000,3.408,3.49,3.34,3.43,831677,0
+GTN.US,D,20250429,000000,3.42,3.485,3.38,3.47,963925,0
+GTN.US,D,20250430,000000,3.41,3.44,3.25,3.35,1202409,0
+GTN.US,D,20250501,000000,3.4,3.43,3.265,3.34,1488795,0
+GTN.US,D,20250502,000000,3.46,3.7399,3.4491,3.71,1749112,0
+GTN.US,D,20250505,000000,3.67,4.02,3.585,3.95,3085591,0
+GTN.US,D,20250506,000000,3.87,3.94,3.71,3.84,2226048,0
+GTN.US,D,20250507,000000,3.841,3.9,3.69,3.72,1300723,0
+GTN.US,D,20250508,000000,4.01,4.58,3.96,4.35,3077900,0
+GTN.US,D,20250509,000000,4.35,4.42,4.16,4.23,1575852,0
+GTN.US,D,20250512,000000,4.41,4.755,4.38,4.64,2060778,0
+GTN.US,D,20250513,000000,4.65,4.77,4.525,4.55,1874348,0
+GTN.US,D,20250514,000000,4.461,4.505,4.185,4.2,1557976,0
+GTN.US,D,20250515,000000,4.19,4.21,4.05,4.11,1228216,0
+GTN.US,D,20250516,000000,4.1153,4.1299,3.97,4.04,1151638,0
+GTN.US,D,20250519,000000,3.9,4.02,3.89,3.94,853264,0
+GTN.US,D,20250520,000000,3.96,4.05,3.96,4.03,622194,0
+GTN.US,D,20250521,000000,3.975,4.01,3.81,3.83,824967,0
+GTN.US,D,20250522,000000,3.91,3.91,3.755,3.77,806121,0
+GTN.US,D,20250523,000000,3.73,3.92,3.7,3.9,1927478,0
+GTN.US,D,20250527,000000,3.95,4.11,3.8,4.08,1865530,0
+GTN.US,D,20250528,000000,4.1,4.11,4.02,4.11,874293,0
+GTN.US,D,20250529,000000,4.135,4.1794,3.98,4.01,907135,0
+GTN.US,D,20250530,000000,3.973,4,3.87,3.97,1288854,0
+GTN.US,D,20250602,000000,3.95,3.96,3.85,3.86,790243,0
+GTN.US,D,20250603,000000,3.83,3.995,3.775,3.99,852940,0
+GTN.US,D,20250604,000000,4.015,4.02,3.67,3.68,1113623,0
+GTN.US,D,20250605,000000,3.74,3.75,3.615,3.64,837251,0
+GTN.US,D,20250606,000000,3.72,3.815,3.69,3.81,990607,0
+GTN.US,D,20250609,000000,3.87,4.06,3.8646,3.96,1202329,0
+GTN.US,D,20250610,000000,3.99,4.11,3.9399,4.05,995715,0
+GTN.US,D,20250611,000000,4.1,4.22,4.03,4.06,1794805,0
+GTN.US,D,20250612,000000,4.04,4.075,3.91,3.91,1051020,0
+GTN.US,D,20250613,000000,3.785,3.89,3.77,3.83,947339,0
+GTN.US,D,20250616,000000,3.84,4.115,3.8147,4.09,1374597,0
+GTN.US,D,20250617,000000,4.08,4.09,3.955,3.97,1086203,0
+GTN.US,D,20250618,000000,3.98,4.27,3.93,4.13,1496864,0
+GTN.US,D,20250620,000000,4.185,4.33,4.1518,4.28,3808357,0
+GTN.US,D,20250623,000000,4.245,4.54,4.21,4.32,1796359,0
+GTN.US,D,20250624,000000,4.335,4.58,4.31,4.58,1430998,0
+GTN.US,D,20250625,000000,4.56,4.57,4.425,4.52,1245959,0
+GTN.US,D,20250626,000000,4.565,4.67,4.55,4.55,787147,0
+GTN.US,D,20250627,000000,4.5752,4.59,4.44,4.51,1108173,0
+GTN.US,D,20250630,000000,4.54,4.62,4.48,4.53,1013929,0
+GTN.US,D,20250701,000000,4.53,4.73,4.49,4.64,960280,0
+GTN.US,D,20250702,000000,4.68,4.92,4.63,4.87,1369368,0
+GTN.US,D,20250703,000000,4.88,4.98,4.85,4.92,533023,0
+GTN.US,D,20250707,000000,4.875,4.93,4.7,4.73,1737242,0
+GTN.US,D,20250708,000000,4.77,5.285,4.76,5.22,3223693,0
+GTN.US,D,20250709,000000,5.24,5.7,5.2293,5.6,3633863,0
+GTN.US,D,20250710,000000,5.6,5.685,5.435,5.62,1595716,0
+GTN.US,D,20250711,000000,5.54,5.5482,5.275,5.36,1838675,0
+GTN.US,D,20250714,000000,5.36,5.655,5.32,5.63,1489719,0
+GTN.US,D,20250715,000000,5.64,5.6759,5.36,5.36,1473454,0
+GTN.US,D,20250716,000000,5.425,5.45,5.16,5.16,1232369,0
+GTN.US,D,20250717,000000,5.142,5.245,5.09,5.16,1408512,0
+GTN.US,D,20250718,000000,5.1801,5.21,5.02,5.09,1466411,0
+GTN.US,D,20250721,000000,5.16,5.165,4.765,4.95,2339350,0
+GTN.US,D,20250722,000000,4.955,5.0253,4.89,4.92,1116580,0
+GTN.US,D,20250723,000000,5,5.32,4.94,5.31,1371130,0
+GTN.US,D,20250724,000000,5.25,5.4,5.14,5.14,1314194,0
+GTN.US,D,20250725,000000,5.1449,5.1449,4.95,4.97,898021,0
+GTN.US,D,20250728,000000,4.96,4.98,4.8,4.87,815321,0
+GTN.US,D,20250729,000000,4.89,4.96,4.62,4.68,1660755,0
+GTN.US,D,20250730,000000,4.715,4.88,4.63,4.73,1269775,0
+GTN.US,D,20250731,000000,4.714,4.775,4.4347,4.51,1446492,0
+GTN.US,D,20250801,000000,4.4,4.545,4.31,4.46,1412062,0
+GTN.US,D,20250804,000000,4.505,4.52,4.395,4.49,1237595,0
+GTN.US,D,20250805,000000,4.525,4.59,4.415,4.55,1208991,0
+GTN.US,D,20250806,000000,4.6,4.62,4.385,4.42,859286,0
+GTN.US,D,20250807,000000,4.435,4.45,4.13,4.14,1708346,0
+GTN.US,D,20250808,000000,3.79,4.305,3.5,4.13,3057001,0
+GTN.US,D,20250811,000000,4.38,5.16,4.35,5.06,3853503,0
+GTN.US,D,20250812,000000,5.19,5.815,5.085,5.75,4133153,0
+GTN.US,D,20250813,000000,5.76,5.91,5.62,5.88,2392778,0
+GTN.US,D,20250814,000000,5.74,6.085,5.71,6,2174184,0
+GTN.US,D,20250815,000000,6.025,6.14,5.865,5.88,2487803,0
+GTN.US,D,20250818,000000,5.79,5.85,5.695,5.79,1465218,0
+GTN.US,D,20250819,000000,5.83,6,5.655,5.72,1089295,0
+GTN.US,D,20250820,000000,5.675,5.825,5.615,5.76,1000044,0
+GTN.US,D,20250821,000000,5.735,5.905,5.65,5.87,1056166,0
+GTN.US,D,20250822,000000,5.943,6.1,5.885,6.07,1089924,0
+GTN.US,D,20250825,000000,5.9694,6.08,5.93,6.04,867182,0
+GTN.US,D,20250826,000000,6.04,6.09,5.9435,6.05,1861576,0
+GTN.US,D,20250827,000000,6,6.305,5.95,6.24,1349352,0
+GTN.US,D,20250828,000000,6.22,6.25,5.99,6.09,728581,0
+GTN.US,D,20250829,000000,6.04,6.17,6.0032,6.13,873849,0
+GTN.US,D,20250902,000000,6.1,6.176,5.84,5.84,1098066,0
+GTN.US,D,20250903,000000,5.802,5.99,5.8,5.98,877714,0
+GTN.US,D,20250904,000000,5.94,6.115,5.915,6.11,1012980,0
+GTN.US,D,20250905,000000,6.04,6.29,6.04,6.12,778155,0
+GTN.US,D,20250908,000000,6.165,6.24,6.035,6.21,1016989,0
+GTN.US,D,20250909,000000,6.19,6.22,5.805,5.85,1289096,0
+GTN.US,D,20250910,000000,5.8,5.8,5.565,5.67,1354080,0
+GTN.US,D,20250911,000000,5.72,5.88,5.585,5.87,1220477,0
+GTN.US,D,20250912,000000,5.92,5.93,5.685,5.86,1327608,0
+GTN.US,D,20250915,000000,5.795,5.83,5.545,5.58,928377,0
+GTN.US,D,20250916,000000,5.59,5.65,5.515,5.6,907728,0
+GTN.US,D,20250917,000000,5.595,5.72,5.515,5.53,1095431,0
+GTN.US,D,20250918,000000,5.565,5.625,5.39,5.51,1001400,0
+GTN.US,D,20250919,000000,5.55,5.6,5.42,5.52,2624886,0
+GTN.US,D,20250922,000000,5.4573,5.64,5.4573,5.55,1039292,0
+GTN.US,D,20250923,000000,5.6,6,5.6,5.85,1720178,0
+GTN.US,D,20250924,000000,5.81,5.86,5.67,5.79,1229675,0
+GTN.US,D,20250925,000000,5.72,5.94,5.72,5.76,951233,0
+GTN.US,D,20250926,000000,5.71,5.855,5.71,5.8,803239,0
+GTN.US,D,20250929,000000,5.84,5.85,5.595,5.67,1196812,0
+GTN.US,D,20250930,000000,5.6599,5.94,5.62,5.78,1146441,0
+GTN.US,D,20251001,000000,5.71,5.82,5.585,5.62,1085328,0
+GTN.US,D,20251002,000000,5.64,5.75,5.59,5.7,897021,0
+GTN.US,D,20251003,000000,5.7149,5.86,5.645,5.66,748186,0
+GTN.US,D,20251006,000000,5.72,5.7218,5.5144,5.65,1552679,0
+GTN.US,D,20251007,000000,5.6783,5.6783,5.48,5.55,1117080,0
+GTN.US,D,20251008,000000,5.595,5.595,5.28,5.28,833103,0
+GTN.US,D,20251009,000000,5.3,5.34,5.04,5.13,1004843,0
+GTN.US,D,20251010,000000,5.11,5.12,4.64,4.66,1208353,0
+GTN.US,D,20251013,000000,4.74,4.85,4.63,4.74,1108889,0
+GTN.US,D,20251014,000000,4.67,4.85,4.6,4.84,952885,0
+GTN.US,D,20251015,000000,4.9,4.97,4.685,4.75,830050,0
+GTN.US,D,20251016,000000,4.805,4.806,4.565,4.62,996324,0
+GTN.US,D,20251017,000000,4.63,4.748,4.615,4.67,852931,0
+GTN.US,D,20251020,000000,4.66,4.815,4.655,4.79,835529,0
+GTN.US,D,20251021,000000,4.775,4.89,4.7635,4.89,733072,0
+GTN.US,D,20251022,000000,4.81,4.93,4.76,4.84,773334,0
+GTN.US,D,20251023,000000,4.865,4.92,4.785,4.8,596183,0
+GTN.US,D,20251024,000000,4.9,4.92,4.8,4.83,583891,0
+GTN.US,D,20251027,000000,4.92,4.92,4.53,4.6,779150,0
+GTN.US,D,20251028,000000,4.5703,4.6,4.47,4.5,813234,0
+GTN.US,D,20251029,000000,4.51,4.56,4.33,4.4,1750711,0
+GTN.US,D,20251030,000000,4.415,4.57,4.385,4.51,923900,0
+GTN.US,D,20251031,000000,4.49,4.57,4.405,4.57,756207,0
+GTN.US,D,20251103,000000,4.6,4.61,4.49,4.6,1230150,0
+GTN.US,D,20251104,000000,4.52,4.555,4.425,4.52,965795,0
+GTN.US,D,20251105,000000,4.48,4.565,4.37,4.52,1378357,0
+GTN.US,D,20251106,000000,4.5,4.735,4.485,4.6,1573845,0
+GTN.US,D,20251107,000000,4.33,4.98,4.25,4.82,2035704,0
+GTN.US,D,20251110,000000,4.87,5.16,4.765,5.04,1521669,0
+GTN.US,D,20251111,000000,5.04,5.12,4.89,5.07,1383616,0
+GTN.US,D,20251112,000000,5.05,5.05,4.865,4.91,974210,0
+GTN.US,D,20251113,000000,4.885,4.975,4.815,4.84,1135280,0
+GTN.US,D,20251114,000000,4.77,4.83,4.55,4.65,1281856,0
+GTN.US,D,20251117,000000,4.76,5.25,4.71,4.87,1990560,0
+GTN.US,D,20251118,000000,4.84,4.925,4.72,4.81,1001481,0
+GTN.US,D,20251119,000000,4.81,4.835,4.7,4.71,1072803,0
+GTN.US,D,20251120,000000,4.769,4.805,4.455,4.49,1125240,0
+GTN.US,D,20251121,000000,4.51,4.7578,4.4408,4.64,1192379,0
+GTN.US,D,20251124,000000,4.55,4.71,4.38,4.7,1882135,0
+GTN.US,D,20251125,000000,4.6825,4.895,4.6825,4.89,1371611,0
+GTN.US,D,20251126,000000,4.88,5.025,4.85,4.97,714261,0
+GTN.US,D,20251128,000000,4.9,4.975,4.89,4.92,301208,0
+GTN.US,D,20251201,000000,4.81,4.9,4.68,4.73,996978,0
+GTN.US,D,20251202,000000,4.7292,4.76,4.615,4.63,723107,0
+GTN.US,D,20251203,000000,4.668,4.8665,4.6581,4.82,689931,0
+GTN.US,D,20251204,000000,4.78,4.8,4.655,4.66,784644,0
+GTN.US,D,20251205,000000,4.64,4.655,4.57,4.59,1009419,0
+GTN.US,D,20251208,000000,4.66,4.86,4.61,4.83,865481,0
+GTN.US,D,20251209,000000,4.775,4.98,4.76,4.96,1063929,0
+GTN.US,D,20251210,000000,4.9835,5.295,4.935,5.26,2593267,0
+GTN.US,D,20251211,000000,5.28,5.545,5.2189,5.53,1262278,0
+GTN.US,D,20251212,000000,5.525,5.58,5.28,5.33,1148915,0
+GTN.US,D,20251215,000000,5.12,5.27,5.06,5.13,1224955,0
+GTN.US,D,20251216,000000,5.1,5.22,5.1,5.21,1719587,0
+GTN.US,D,20251217,000000,5.24,5.24,5.02,5.06,1150098,0
+GTN.US,D,20251218,000000,5.17,5.195,4.89,5,1340520,0
+GTN.US,D,20251219,000000,4.96,5.155,4.95,5.1,2941834,0
+GTN.US,D,20251222,000000,5.1,5.16,4.855,4.88,1396928,0
+GTN.US,D,20251223,000000,4.81,4.97,4.775,4.96,1283278,0
+GTN.US,D,20251224,000000,4.98,5,4.865,4.92,432347,0
+GTN.US,D,20251226,000000,4.92,4.975,4.87,4.93,788044,0
+GTN.US,D,20251229,000000,4.9,4.925,4.82,4.82,834445,0
+GTN.US,D,20251230,000000,4.83,4.91,4.825,4.87,881556,0
+GTN.US,D,20251231,000000,4.87,4.91,4.77,4.84,853065,0
+GTN.US,D,20260102,000000,4.87,4.935,4.76,4.8,1477720,0
+GTN.US,D,20260105,000000,4.79,4.91,4.77,4.91,776664,0
+GTN.US,D,20260106,000000,4.81,4.8655,4.75,4.78,811270,0
+GTN.US,D,20260107,000000,4.82,4.82,4.38,4.4,1246015,0
+GTN.US,D,20260108,000000,4.37,4.545,4.32,4.44,1149716,0
+GTN.US,D,20260109,000000,4.47,4.52,4.365,4.43,1190116,0
+GTN.US,D,20260112,000000,4.4,4.4,4.26,4.34,1492746,0
+GTN.US,D,20260113,000000,4.385,4.42,4.215,4.27,1627246,0
+GTN.US,D,20260114,000000,4.3,4.335,4.21,4.28,1305924,0
+GTN.US,D,20260115,000000,4.31,4.58,4.2897,4.49,1788525,0
+GTN.US,D,20260116,000000,4.49,4.7,4.39,4.46,1260577,0
+GTN.US,D,20260120,000000,4.36,4.44,4.325,4.38,807752,0
+GTN.US,D,20260121,000000,4.41,4.465,4.355,4.46,951593,0
+GTN.US,D,20260122,000000,4.48,4.64,4.415,4.52,1361067,0
+GTN.US,D,20260123,000000,4.51,4.5324,4.32,4.34,1201945,0
+GTN.US,D,20260126,000000,4.33,4.4,4.235,4.34,1309413,0
+GTN.US,D,20260127,000000,4.34,4.42,4.31,4.34,1414619,0
+GTN.US,D,20260128,000000,4.35,4.4,4.16,4.21,1491355,0
+GTN.US,D,20260129,000000,4.28,4.38,4.17,4.29,1219707,0
+GTN.US,D,20260130,000000,4.2699,4.51,4.22,4.51,1566686,0
+GTN.US,D,20260202,000000,4.52,4.745,4.42,4.54,1599433,0
+GTN.US,D,20260203,000000,4.57,4.68,4.385,4.45,1691159,0
+GTN.US,D,20260204,000000,4.44,4.5,4.35,4.42,1021267,0
+GTN.US,D,20260205,000000,4.4,4.43,4.25,4.32,1091182,0
+GTN.US,D,20260206,000000,4.35,4.445,4.27,4.35,1367653,0
+GTN.US,D,20260209,000000,4.41,4.76,4.38,4.7,1850160,0
+GTN.US,D,20260210,000000,4.705,4.885,4.62,4.86,1482661,0
+GTN.US,D,20260211,000000,4.895,4.91,4.65,4.8,1248066,0
+GTN.US,D,20260212,000000,4.84,4.894,4.555,4.64,1309639,0
+GTN.US,D,20260213,000000,4.65,4.755,4.57,4.69,816221,0
+GTN.US,D,20260217,000000,4.71,4.84,4.675,4.77,1465258,0
+GTN.US,D,20260218,000000,4.74,5.17,4.6815,5.04,2205229,0
diff --git a/daily/us/nyse stocks/1/gut.us.txt b/daily/us/nyse stocks/1/gut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e5a283838317cdf3edd4b399e3b2dc46cb3b155
--- /dev/null
+++ b/daily/us/nyse stocks/1/gut.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GUT.US,D,20050225,000000,3.59327,3.61541,3.56129,3.61541,107883.30410162,0
+GUT.US,D,20050228,000000,3.59744,3.6262,3.5277,3.55684,94675.346974469,0
+GUT.US,D,20050301,000000,3.5277,3.58277,3.52468,3.58277,67155.951026772,0
+GUT.US,D,20050302,000000,3.56129,3.61541,3.56129,3.59744,87793.384037942,0
+GUT.US,D,20050303,000000,3.60406,3.60406,3.55344,3.56129,90546.803397435,0
+GUT.US,D,20050304,000000,3.5787,3.59327,3.56129,3.5644,102106.9368081,0
+GUT.US,D,20050307,000000,3.5787,3.60406,3.56129,3.57548,115058.04905834,0
+GUT.US,D,20050308,000000,3.57161,3.61134,3.53187,3.55684,112010.79070385,0
+GUT.US,D,20050309,000000,3.53566,3.58598,3.52468,3.56792,76791.333322793,0
+GUT.US,D,20050310,000000,3.58277,3.6262,3.55005,3.59744,107604.26275385,0
+GUT.US,D,20050311,000000,3.61541,3.63339,3.59744,3.61541,70745.437454732,0
+GUT.US,D,20050314,000000,3.58598,3.63339,3.58277,3.60406,69077.531217005,0
+GUT.US,D,20050315,000000,3.5787,3.5787,3.46989,3.53878,214671.58230825,0
+GUT.US,D,20050316,000000,3.52468,3.53187,3.45912,3.48438,154677.69254058,0
+GUT.US,D,20050317,000000,3.4735,3.50643,3.46251,3.46251,80080.638906955,0
+GUT.US,D,20050318,000000,3.46251,3.50643,3.39005,3.40122,148071.60002738,0
+GUT.US,D,20050321,000000,3.43698,3.46631,3.29167,3.33186,135123.65870157,0
+GUT.US,D,20050322,000000,3.34255,3.3647,3.3136,3.3136,86703.643016967,0
+GUT.US,D,20050323,000000,3.3136,3.34255,3.28844,3.28844,87246.92806525,0
+GUT.US,D,20050324,000000,3.27378,3.41191,3.2699,3.41191,155767.43356154,0
+GUT.US,D,20050328,000000,3.4155,3.4155,3.28844,3.32071,105419.49583791,0
+GUT.US,D,20050329,000000,3.35712,3.36128,3.27378,3.30605,106239.70828434,0
+GUT.US,D,20050330,000000,3.34255,3.37179,3.28844,3.37179,65507.070335482,0
+GUT.US,D,20050331,000000,3.37179,3.40122,3.32515,3.40122,89721.306076988,0
+GUT.US,D,20050401,000000,3.4155,3.44114,3.3682,3.4155,65228.028987725,0
+GUT.US,D,20050404,000000,3.37851,3.44833,3.32798,3.37596,78154.830817515,0
+GUT.US,D,20050405,000000,3.34255,3.37596,3.33537,3.3682,65507.070335482,0
+GUT.US,D,20050406,000000,3.3682,3.46631,3.34985,3.44114,170091.55607973,0
+GUT.US,D,20050407,000000,3.44407,3.46989,3.43348,3.43348,58624.05042415,0
+GUT.US,D,20050408,000000,3.45154,3.46631,3.4155,3.44407,140921.16549115,0
+GUT.US,D,20050411,000000,3.45912,3.46989,3.44833,3.46989,103482.06102564,0
+GUT.US,D,20050412,000000,3.46989,3.4735,3.43007,3.46251,94675.346974469,0
+GUT.US,D,20050413,000000,3.46989,3.46989,3.43007,3.45154,84756.695431483,0
+GUT.US,D,20050414,000000,3.43698,3.45154,3.4155,3.41882,61917.583907522,0
+GUT.US,D,20050415,000000,3.45534,3.4735,3.4155,3.4226,78987.726961574,0
+GUT.US,D,20050418,000000,3.4226,3.46989,3.41191,3.4226,76225.851803665,0
+GUT.US,D,20050419,000000,3.4155,3.4735,3.4155,3.44833,65228.028987725,0
+GUT.US,D,20050420,000000,3.46989,3.51021,3.43698,3.44407,90262.477175666,0
+GUT.US,D,20050421,000000,3.4155,3.51021,3.4155,3.45154,97977.336256257,0
+GUT.US,D,20050422,000000,3.51021,3.51021,3.45154,3.4735,53670.009526668,0
+GUT.US,D,20050425,000000,3.45912,3.48438,3.45154,3.46631,64681.573015035,0
+GUT.US,D,20050426,000000,3.50283,3.51021,3.45912,3.48853,70463.225182568,0
+GUT.US,D,20050427,000000,3.44833,3.51021,3.44833,3.49157,65507.070335482,0
+GUT.US,D,20050428,000000,3.48853,3.51021,3.45154,3.45154,74040.027912905,0
+GUT.US,D,20050429,000000,3.48853,3.53187,3.45154,3.50283,80642.949501676,0
+GUT.US,D,20050502,000000,3.5277,3.59744,3.49157,3.54256,78154.830817515,0
+GUT.US,D,20050503,000000,3.50643,3.53187,3.49875,3.5277,61917.583907522,0
+GUT.US,D,20050504,000000,3.48079,3.56129,3.48079,3.56129,82840.400115262,0
+GUT.US,D,20050505,000000,3.56129,3.5787,3.54256,3.55684,53396.253052921,0
+GUT.US,D,20050506,000000,3.56129,3.59744,3.55005,3.57548,38806.829859416,0
+GUT.US,D,20050509,000000,3.54644,3.58986,3.54644,3.56129,59173.677321246,0
+GUT.US,D,20050510,000000,3.58598,3.59327,3.54256,3.58986,92744.254011017,0
+GUT.US,D,20050511,000000,3.5787,3.61134,3.55684,3.58986,91378.642566693,0
+GUT.US,D,20050512,000000,3.60406,3.6227,3.56129,3.57161,93847.735704419,0
+GUT.US,D,20050513,000000,3.61891,3.61891,3.54256,3.56129,92744.254011017,0
+GUT.US,D,20050516,000000,3.56129,3.59744,3.53878,3.57548,89165.337331078,0
+GUT.US,D,20050517,000000,3.52468,3.58277,3.52468,3.54644,100467.56889003,0
+GUT.US,D,20050518,000000,3.56129,3.59327,3.53878,3.54256,76791.333322793,0
+GUT.US,D,20050519,000000,3.5787,3.58277,3.53187,3.5787,50639.662769022,0
+GUT.US,D,20050520,000000,3.54256,3.59744,3.54256,3.55005,64389.847969653,0
+GUT.US,D,20050523,000000,3.56129,3.59327,3.53187,3.57161,62466.153829815,0
+GUT.US,D,20050524,000000,3.58598,3.59327,3.56129,3.56792,88624.166232399,0
+GUT.US,D,20050525,000000,3.57548,3.61541,3.53187,3.54256,113120.61424607,0
+GUT.US,D,20050526,000000,3.56129,3.6227,3.54644,3.5644,53936.367176799,0
+GUT.US,D,20050527,000000,3.59744,3.6262,3.54256,3.61541,102381.75025664,0
+GUT.US,D,20050531,000000,3.6296,3.63339,3.55005,3.56129,107604.26275385,0
+GUT.US,D,20050601,000000,3.5644,3.63339,3.5644,3.59744,77329.333497067,0
+GUT.US,D,20050602,000000,3.59744,3.65146,3.56792,3.61134,140087.21237227,0
+GUT.US,D,20050603,000000,3.63339,3.65146,3.58986,3.64066,88891.580857332,0
+GUT.US,D,20050606,000000,3.6227,3.65146,3.59327,3.65146,101001.34116509,0
+GUT.US,D,20050607,000000,3.61891,3.65892,3.61891,3.65146,204221.27243982,0
+GUT.US,D,20050608,000000,3.65892,3.66291,3.59744,3.60075,78154.830817515,0
+GUT.US,D,20050609,000000,3.61541,3.63339,3.59327,3.63339,73478.774292984,0
+GUT.US,D,20050610,000000,3.65892,3.6699,3.59744,3.64796,81741.146321068,0
+GUT.US,D,20050613,000000,3.65146,3.65146,3.56792,3.61891,66334.681605532,0
+GUT.US,D,20050614,000000,3.59744,3.6296,3.54644,3.60832,80080.638906955,0
+GUT.US,D,20050615,000000,3.57161,3.65505,3.57161,3.63339,75397.183558812,0
+GUT.US,D,20050616,000000,3.61541,3.70255,3.61134,3.64796,128795.55056133,0
+GUT.US,D,20050617,000000,3.6699,3.72042,3.64066,3.6878,85595.933424357,0
+GUT.US,D,20050620,000000,3.70585,3.70585,3.61541,3.65505,64953.215539178,0
+GUT.US,D,20050621,000000,3.63709,3.6699,3.61541,3.65505,110630.3816123,0
+GUT.US,D,20050622,000000,3.63709,3.70585,3.63709,3.65146,62193.454330872,0
+GUT.US,D,20050623,000000,3.65146,3.67692,3.6227,3.6227,122469.55637072,0
+GUT.US,D,20050624,000000,3.63339,3.68438,3.60832,3.63339,68262.603644579,0
+GUT.US,D,20050627,000000,3.70585,3.72042,3.6227,3.65146,85034.679804439,0
+GUT.US,D,20050628,000000,3.63339,3.66632,3.6296,3.63339,81459.991023706,0
+GUT.US,D,20050629,000000,3.63709,3.63709,3.56129,3.61541,150552.31988794,0
+GUT.US,D,20050630,000000,3.61541,3.63339,3.57548,3.58598,96332.683464178,0
+GUT.US,D,20050701,000000,3.58986,3.6262,3.57161,3.59744,90546.803397435,0
+GUT.US,D,20050705,000000,3.59744,3.63339,3.58986,3.6227,178342.30138498,0
+GUT.US,D,20050706,000000,3.63339,3.63339,3.5787,3.58986,91378.642566693,0
+GUT.US,D,20050707,000000,3.59744,3.66632,3.59744,3.60406,60824.671962141,0
+GUT.US,D,20050708,000000,3.6227,3.65892,3.60075,3.63339,59990.718843277,0
+GUT.US,D,20050711,000000,3.63339,3.69488,3.63339,3.66632,99629.387871953,0
+GUT.US,D,20050712,000000,3.61891,3.70585,3.61541,3.65146,96877.025487263,0
+GUT.US,D,20050713,000000,3.65146,3.67692,3.59744,3.63709,101554.13898659,0
+GUT.US,D,20050714,000000,3.61541,3.64447,3.58277,3.63339,152195.91570521,0
+GUT.US,D,20050715,000000,3.63339,3.65146,3.60832,3.61134,135678.57047268,0
+GUT.US,D,20050718,000000,3.61134,3.63339,3.61134,3.63339,90262.477175666,0
+GUT.US,D,20050719,000000,3.61541,3.63339,3.60406,3.60832,84493.508705758,0
+GUT.US,D,20050720,000000,3.60832,3.63339,3.60406,3.61134,53396.253052921,0
+GUT.US,D,20050721,000000,3.60832,3.63339,3.60075,3.61134,67978.277422812,0
+GUT.US,D,20050722,000000,3.6296,3.65892,3.61134,3.64066,56414.973087743,0
+GUT.US,D,20050725,000000,3.63339,3.69943,3.61891,3.65505,139532.30060115,0
+GUT.US,D,20050726,000000,3.69177,3.70585,3.66291,3.6878,93847.735704419,0
+GUT.US,D,20050727,000000,3.70585,3.72042,3.6878,3.70585,77058.747947728,0
+GUT.US,D,20050728,000000,3.71342,3.72042,3.69177,3.69943,80642.949501676,0
+GUT.US,D,20050729,000000,3.69177,3.72449,3.64796,3.6699,60547.744563988,0
+GUT.US,D,20050801,000000,3.70585,3.71712,3.64066,3.67359,131279.44134631,0
+GUT.US,D,20050802,000000,3.65505,3.6878,3.65505,3.68438,89165.337331078,0
+GUT.US,D,20050803,000000,3.68438,3.72449,3.68438,3.69943,59990.718843277,0
+GUT.US,D,20050804,000000,3.70972,3.72449,3.6878,3.69943,102106.9368081,0
+GUT.US,D,20050805,000000,3.72449,3.81514,3.6878,3.70585,65507.070335482,0
+GUT.US,D,20050808,000000,3.74239,3.74239,3.63339,3.64066,91087.974496113,0
+GUT.US,D,20050809,000000,3.6878,3.73509,3.64796,3.6699,79813.224282023,0
+GUT.US,D,20050810,000000,3.70972,3.70972,3.60406,3.63339,198427.99354945,0
+GUT.US,D,20050811,000000,3.63339,3.64447,3.60406,3.61891,122198.97082139,0
+GUT.US,D,20050812,000000,3.61891,3.63709,3.60832,3.63709,145040.19629494,0
+GUT.US,D,20050815,000000,3.58986,3.61891,3.58277,3.60406,84493.508705758,0
+GUT.US,D,20050816,000000,3.6227,3.6296,3.58277,3.59744,117239.64504989,0
+GUT.US,D,20050817,000000,3.61541,3.6227,3.5787,3.5787,144486.34149863,0
+GUT.US,D,20050818,000000,3.57548,3.59327,3.56792,3.5787,54495.506847114,0
+GUT.US,D,20050819,000000,3.58986,3.58986,3.55684,3.56129,74865.525233351,0
+GUT.US,D,20050822,000000,3.59327,3.61541,3.56129,3.57548,128255.43643746,0
+GUT.US,D,20050823,000000,3.57548,3.61134,3.5644,3.60406,64681.573015035,0
+GUT.US,D,20050824,000000,3.5787,3.6227,3.5787,3.58598,60547.744563988,0
+GUT.US,D,20050825,000000,3.6227,3.6296,3.58598,3.6227,83114.156589006,0
+GUT.US,D,20050826,000000,3.6227,3.64796,3.61134,3.63709,109253.14344514,0
+GUT.US,D,20050829,000000,3.61134,3.64447,3.58598,3.59744,89165.337331078,0
+GUT.US,D,20050830,000000,3.60075,3.63339,3.57161,3.63339,50919.76109158,0
+GUT.US,D,20050831,000000,3.63339,3.77889,3.63339,3.66291,105419.49583791,0
+GUT.US,D,20050901,000000,3.72449,3.76073,3.6806,3.76073,58067.024703441,0
+GUT.US,D,20050902,000000,3.79716,3.79716,3.67692,3.74239,85311.60720259,0
+GUT.US,D,20050906,000000,3.74239,3.77889,3.58598,3.69177,162381.98187315,0
+GUT.US,D,20050907,000000,3.66291,3.70255,3.6262,3.6296,99629.387871953,0
+GUT.US,D,20050908,000000,3.66291,3.68438,3.64066,3.64796,85034.679804439,0
+GUT.US,D,20050909,000000,3.68438,3.69943,3.64796,3.6699,71290.83645262,0
+GUT.US,D,20050912,000000,3.64066,3.68438,3.63709,3.66632,120275.27668154,0
+GUT.US,D,20050913,000000,3.6699,3.72449,3.63339,3.71712,158789.32452077,0
+GUT.US,D,20050914,000000,3.6699,3.71342,3.66291,3.67692,107604.26275385,0
+GUT.US,D,20050915,000000,3.71342,3.74239,3.6878,3.74239,140372.59556883,0
+GUT.US,D,20050916,000000,3.75675,3.76073,3.70972,3.72763,51463.046139864,0
+GUT.US,D,20050919,000000,3.74239,3.7752,3.72449,3.75675,64681.573015035,0
+GUT.US,D,20050920,000000,3.77133,3.77133,3.6699,3.67359,84226.094080824,0
+GUT.US,D,20050921,000000,3.67359,3.6878,3.60406,3.61541,97161.35170903,0
+GUT.US,D,20050922,000000,3.60832,3.61541,3.54256,3.56129,135955.49787082,0
+GUT.US,D,20050923,000000,3.54644,3.61134,3.54256,3.57161,74040.027912905,0
+GUT.US,D,20050926,000000,3.5787,3.61134,3.54256,3.55684,123841.50966385,0
+GUT.US,D,20050927,000000,3.56129,3.58277,3.45154,3.49565,181921.21806492,0
+GUT.US,D,20050928,000000,3.49875,3.50283,3.44114,3.48853,106781.93635782,0
+GUT.US,D,20050929,000000,3.46989,3.55684,3.46251,3.52109,119169.68103854,0
+GUT.US,D,20050930,000000,3.49875,3.59744,3.49875,3.57548,91087.974496113,0
+GUT.US,D,20051003,000000,3.59744,3.61134,3.56129,3.57548,136234.53921859,0
+GUT.US,D,20051004,000000,3.55344,3.61541,3.52468,3.56129,108438.21587272,0
+GUT.US,D,20051005,000000,3.59744,3.59744,3.52109,3.52109,97430.880283567,0
+GUT.US,D,20051006,000000,3.51712,3.54644,3.49875,3.53878,155767.43356154,0
+GUT.US,D,20051007,000000,3.53878,3.58598,3.45154,3.51712,113120.61424607,0
+GUT.US,D,20051010,000000,3.45534,3.5277,3.45534,3.52468,97430.880283567,0
+GUT.US,D,20051011,000000,3.52468,3.5277,3.4155,3.43007,138697.29050748,0
+GUT.US,D,20051012,000000,3.4155,3.46251,3.39743,3.43348,122469.55637072,0
+GUT.US,D,20051013,000000,3.40425,3.40425,3.24472,3.29167,321176.59126792,0
+GUT.US,D,20051014,000000,3.2699,3.37596,3.19781,3.31758,174765.49865465,0
+GUT.US,D,20051017,000000,3.29167,3.34644,3.2699,3.2699,95780.942617476,0
+GUT.US,D,20051018,000000,3.30605,3.32515,3.28844,3.28844,66879.023628619,0
+GUT.US,D,20051019,000000,3.30605,3.34644,3.28476,3.34644,61654.397181797,0
+GUT.US,D,20051020,000000,3.34255,3.41191,3.30605,3.35372,58067.024703441,0
+GUT.US,D,20051021,000000,3.39005,3.43007,3.32071,3.36128,37425.363793061,0
+GUT.US,D,20051024,000000,3.37851,3.45154,3.34644,3.39337,89449.663552844,0
+GUT.US,D,20051025,000000,3.46251,3.48438,3.40122,3.43698,63581.262246041,0
+GUT.US,D,20051026,000000,3.46251,3.48853,3.43348,3.47717,54495.506847114,0
+GUT.US,D,20051027,000000,3.46989,3.46989,3.38617,3.40821,42383.632589752,0
+GUT.US,D,20051028,000000,3.36128,3.4155,3.36128,3.36128,66615.836902894,0
+GUT.US,D,20051031,000000,3.37851,3.48853,3.3647,3.41882,77329.333497067,0
+GUT.US,D,20051101,000000,3.38324,3.48438,3.38324,3.41882,75958.437178731,0
+GUT.US,D,20051102,000000,3.43007,3.45154,3.38324,3.41191,67703.463974263,0
+GUT.US,D,20051103,000000,3.4155,3.43348,3.38617,3.38617,51463.046139864,0
+GUT.US,D,20051104,000000,3.39337,3.46989,3.38617,3.43698,58336.553277978,0
+GUT.US,D,20051107,000000,3.4155,3.4735,3.40122,3.43348,45686.678846341,0
+GUT.US,D,20051108,000000,3.41882,3.46631,3.40821,3.46631,71823.551752882,0
+GUT.US,D,20051109,000000,3.43007,3.44407,3.41191,3.43007,70463.225182568,0
+GUT.US,D,20051110,000000,3.40821,3.4226,3.40122,3.41882,71557.194102752,0
+GUT.US,D,20051111,000000,3.45154,3.45154,3.40122,3.40821,51463.046139864,0
+GUT.US,D,20051114,000000,3.4155,3.41882,3.40122,3.41191,47617.771809794,0
+GUT.US,D,20051115,000000,3.42675,3.43007,3.40821,3.41191,89165.337331078,0
+GUT.US,D,20051116,000000,3.40821,3.41882,3.40122,3.40122,86970.0006671,0
+GUT.US,D,20051117,000000,3.40122,3.43348,3.40122,3.40122,77058.747947728,0
+GUT.US,D,20051118,000000,3.43698,3.44833,3.40122,3.41191,49541.465949633,0
+GUT.US,D,20051121,000000,3.40122,3.44114,3.39337,3.39743,55601.10249012,0
+GUT.US,D,20051122,000000,3.37179,3.44114,3.34644,3.36128,95508.243118532,0
+GUT.US,D,20051123,000000,3.4155,3.41882,3.3647,3.37851,43475.487560331,0
+GUT.US,D,20051125,000000,3.39743,3.44833,3.39337,3.41882,51739.973538017,0
+GUT.US,D,20051128,000000,3.41191,3.44833,3.39743,3.4155,37138.92362169,0
+GUT.US,D,20051129,000000,3.45534,3.45534,3.39743,3.41191,75157.250278734,0
+GUT.US,D,20051130,000000,3.44407,3.45912,3.38324,3.4155,37425.363793061,0
+GUT.US,D,20051201,000000,3.39005,3.42675,3.39005,3.4155,49819.450322587,0
+GUT.US,D,20051202,000000,3.38617,3.44833,3.38617,3.39743,48995.009976941,0
+GUT.US,D,20051205,000000,3.39743,3.45154,3.38324,3.39337,59173.677321246,0
+GUT.US,D,20051206,000000,3.4155,3.44407,3.37851,3.39337,54495.506847114,0
+GUT.US,D,20051207,000000,3.37851,3.43007,3.37851,3.39743,59990.718843277,0
+GUT.US,D,20051208,000000,3.40821,3.43348,3.38324,3.39743,65777.655884822,0
+GUT.US,D,20051209,000000,3.38324,3.44114,3.38324,3.4155,39636.555079072,0
+GUT.US,D,20051212,000000,3.39743,3.45912,3.39743,3.45154,70745.437454732,0
+GUT.US,D,20051213,000000,3.4155,3.48853,3.40425,3.4226,114224.09593946,0
+GUT.US,D,20051214,000000,3.40425,3.43698,3.38617,3.40122,53936.367176799,0
+GUT.US,D,20051215,000000,3.40425,3.44407,3.38617,3.4226,116697.41697641,0
+GUT.US,D,20051216,000000,3.39337,3.43348,3.38617,3.42675,58336.553277978,0
+GUT.US,D,20051219,000000,3.43007,3.44114,3.35372,3.39743,66334.681605532,0
+GUT.US,D,20051220,000000,3.39743,3.44833,3.36128,3.43348,97701.465832907,0
+GUT.US,D,20051221,000000,3.43348,3.43348,3.38617,3.39337,63581.262246041,0
+GUT.US,D,20051222,000000,3.38617,3.44833,3.38617,3.39337,65777.655884822,0
+GUT.US,D,20051223,000000,3.35712,3.44407,3.35712,3.44407,73478.774292984,0
+GUT.US,D,20051227,000000,3.4155,3.43007,3.37851,3.4155,94675.346974469,0
+GUT.US,D,20051228,000000,3.39743,3.43348,3.37851,3.42675,74316.955311057,0
+GUT.US,D,20051229,000000,3.40122,3.4226,3.3682,3.37851,52289.600435115,0
+GUT.US,D,20051230,000000,3.37851,3.4155,3.3682,3.3682,37976.04766496,0
+GUT.US,D,20060103,000000,3.3647,3.40122,3.28844,3.30605,99629.387871953,0
+GUT.US,D,20060104,000000,3.31047,3.39743,3.31047,3.38617,43753.471933285,0
+GUT.US,D,20060105,000000,3.33537,3.40821,3.33537,3.39337,128255.43643746,0
+GUT.US,D,20060106,000000,3.37851,3.40122,3.37179,3.39337,91645.000216824,0
+GUT.US,D,20060109,000000,3.39005,3.4155,3.37596,3.4155,111462.22078157,0
+GUT.US,D,20060110,000000,3.38324,3.4155,3.36128,3.37851,69351.287690751,0
+GUT.US,D,20060111,000000,3.36128,3.39743,3.30605,3.36128,151638.88998452,0
+GUT.US,D,20060112,000000,3.35712,3.37851,3.31047,3.37179,83400.596760377,0
+GUT.US,D,20060113,000000,3.3682,3.37596,3.30292,3.34255,105419.49583791,0
+GUT.US,D,20060117,000000,3.35372,3.37179,3.33186,3.33186,68532.132219116,0
+GUT.US,D,20060118,000000,3.32515,3.37596,3.32515,3.36128,93847.735704419,0
+GUT.US,D,20060119,000000,3.33537,3.37851,3.32515,3.37851,135123.65870157,0
+GUT.US,D,20060120,000000,3.40821,3.41191,3.33186,3.37179,94952.274372623,0
+GUT.US,D,20060123,000000,3.39743,3.41191,3.3647,3.37596,74584.36993599,0
+GUT.US,D,20060124,000000,3.3682,3.43348,3.3682,3.4155,147788.33078042,0
+GUT.US,D,20060125,000000,3.43348,3.44114,3.40122,3.43698,172836.5196408,0
+GUT.US,D,20060126,000000,3.44833,3.48853,3.36128,3.40122,139819.79774734,0
+GUT.US,D,20060127,000000,3.43698,3.50283,3.40122,3.50283,108438.21587272,0
+GUT.US,D,20060130,000000,3.50643,3.51712,3.4155,3.50643,113120.61424607,0
+GUT.US,D,20060131,000000,3.50283,3.50643,3.45154,3.48079,85595.933424357,0
+GUT.US,D,20060201,000000,3.46631,3.49157,3.46631,3.49157,88624.166232399,0
+GUT.US,D,20060202,000000,3.46631,3.49157,3.43348,3.45154,71002.282331644,0
+GUT.US,D,20060203,000000,3.45534,3.45912,3.4155,3.45912,119436.03868867,0
+GUT.US,D,20060206,000000,3.45534,3.50283,3.45534,3.48853,94122.549152967,0
+GUT.US,D,20060207,000000,3.50643,3.52468,3.48853,3.49157,91378.642566693,0
+GUT.US,D,20060208,000000,3.5277,3.5277,3.43348,3.46989,65228.028987725,0
+GUT.US,D,20060209,000000,3.52109,3.52109,3.45154,3.49875,75157.250278734,0
+GUT.US,D,20060210,000000,3.5277,3.55684,3.46989,3.5277,188807.40890064,0
+GUT.US,D,20060213,000000,3.46989,3.51332,3.44407,3.44407,114224.09593946,0
+GUT.US,D,20060214,000000,3.48079,3.48853,3.45154,3.47717,72376.349574385,0
+GUT.US,D,20060215,000000,3.46989,3.50643,3.45912,3.47717,39908.197603215,0
+GUT.US,D,20060216,000000,3.48853,3.52109,3.46989,3.49875,62193.454330872,0
+GUT.US,D,20060217,000000,3.48079,3.53566,3.48079,3.48853,43753.471933285,0
+GUT.US,D,20060221,000000,3.49157,3.59744,3.49157,3.5277,106239.70828434,0
+GUT.US,D,20060222,000000,3.5644,3.56792,3.51332,3.53566,116148.84705411,0
+GUT.US,D,20060223,000000,3.49875,3.53878,3.49875,3.49875,53670.009526668,0
+GUT.US,D,20060224,000000,3.50643,3.54644,3.49157,3.5277,71290.83645262,0
+GUT.US,D,20060227,000000,3.50643,3.57161,3.49565,3.55684,82288.659268559,0
+GUT.US,D,20060228,000000,3.57548,3.5787,3.54256,3.57548,138697.29050748,0
+GUT.US,D,20060301,000000,3.55684,3.59744,3.55684,3.59327,121370.30257652,0
+GUT.US,D,20060302,000000,3.58598,3.61134,3.51712,3.55344,133481.11985909,0
+GUT.US,D,20060303,000000,3.51712,3.55344,3.49875,3.53187,62750.480051583,0
+GUT.US,D,20060306,000000,3.53187,3.55684,3.50643,3.52468,80642.949501676,0
+GUT.US,D,20060307,000000,3.50643,3.53878,3.49875,3.51712,54213.294574952,0
+GUT.US,D,20060308,000000,3.50643,3.52468,3.36128,3.38617,146976.57413241,0
+GUT.US,D,20060309,000000,3.35712,3.35712,3.30605,3.3136,277426.29025903,0
+GUT.US,D,20060310,000000,3.30605,3.34985,3.30605,3.33186,196509.58428362,0
+GUT.US,D,20060313,000000,3.35372,3.35712,3.27378,3.3136,221831.52961773,0
+GUT.US,D,20060314,000000,3.30605,3.32515,3.28844,3.32515,146144.73496313,0
+GUT.US,D,20060315,000000,3.2699,3.34255,3.2699,3.30292,155229.43338728,0
+GUT.US,D,20060316,000000,3.32515,3.32515,3.29545,3.30292,96877.025487263,0
+GUT.US,D,20060317,000000,3.30605,3.36128,3.30292,3.34985,92204.13988714,0
+GUT.US,D,20060320,000000,3.35372,3.37851,3.29167,3.34985,143394.48652806,0
+GUT.US,D,20060321,000000,3.34255,3.36128,3.32515,3.33186,109534.29874251,0
+GUT.US,D,20060322,000000,3.35712,3.35712,3.29167,3.32798,153576.32479677,0
+GUT.US,D,20060323,000000,3.29932,3.34985,3.29932,3.31758,66615.836902894,0
+GUT.US,D,20060324,000000,3.33537,3.33537,3.3136,3.32515,55601.10249012,0
+GUT.US,D,20060327,000000,3.37179,3.37179,3.31758,3.34985,113383.80097178,0
+GUT.US,D,20060328,000000,3.34985,3.37596,3.32798,3.34255,96050.471192013,0
+GUT.US,D,20060329,000000,3.37596,3.37851,3.33537,3.35712,75157.250278734,0
+GUT.US,D,20060330,000000,3.37179,3.37596,3.29932,3.33962,101269.81276483,0
+GUT.US,D,20060331,000000,3.3136,3.32515,3.29167,3.29932,94122.549152967,0
+GUT.US,D,20060403,000000,3.29932,3.34644,3.28844,3.32798,142023.59020973,0
+GUT.US,D,20060404,000000,3.33962,3.34255,3.29932,3.31758,177517.86103934,0
+GUT.US,D,20060405,000000,3.32515,3.34255,3.29167,3.29167,92477.896360886,0
+GUT.US,D,20060406,000000,3.30292,3.30292,3.28844,3.29932,68798.489869248,0
+GUT.US,D,20060407,000000,3.29545,3.29545,3.24852,3.24852,298893.44848986,0
+GUT.US,D,20060410,000000,3.24472,3.24852,3.2085,3.23035,175313.01160214,0
+GUT.US,D,20060411,000000,3.2085,3.21929,3.12468,3.16847,274389.60165259,0
+GUT.US,D,20060412,000000,3.16847,3.16847,3.11409,3.16099,152750.82747632,0
+GUT.US,D,20060413,000000,3.14322,3.15768,3.1064,3.14663,131556.36874445,0
+GUT.US,D,20060417,000000,3.14322,3.15768,2.80149,3.00102,517692.51740036,0
+GUT.US,D,20060418,000000,2.96488,2.99761,2.95769,2.99383,178342.30138498,0
+GUT.US,D,20060419,000000,2.98691,3.07367,2.97208,3.04151,183021.52883391,0
+GUT.US,D,20060420,000000,3.05192,3.12854,3.01597,3.11757,92744.254011017,0
+GUT.US,D,20060421,000000,3.09943,3.12468,3.08873,3.11757,113673.41206755,0
+GUT.US,D,20060424,000000,3.15768,3.15768,3.09175,3.1064,108711.97234648,0
+GUT.US,D,20060425,000000,3.09581,3.14322,3.08873,3.10291,125782.11540054,0
+GUT.US,D,20060426,000000,3.09175,3.1209,3.05931,3.07367,112010.79070385,0
+GUT.US,D,20060427,000000,3.0557,3.08873,3.05192,3.08134,75958.437178731,0
+GUT.US,D,20060428,000000,3.05931,3.09175,3.05192,3.07746,78441.270988885,0
+GUT.US,D,20060501,000000,3.08873,3.1064,3.05931,3.07082,90546.803397435,0
+GUT.US,D,20060502,000000,3.06647,3.08134,3.03044,3.03366,114485.16871559,0
+GUT.US,D,20060503,000000,3.03744,3.08134,3.00499,3.04151,96332.683464178,0
+GUT.US,D,20060504,000000,3.00499,3.04832,3.00499,3.04832,109534.29874251,0
+GUT.US,D,20060505,000000,3.04482,3.07746,3.01938,3.04832,122198.97082139,0
+GUT.US,D,20060508,000000,3.07746,3.08467,2.96138,2.96488,267249.73686435,0
+GUT.US,D,20060509,000000,2.97596,3.00499,2.93574,2.99761,153843.73942172,0
+GUT.US,D,20060510,000000,2.99052,3.08873,2.99052,3.08873,150267.99366617,0
+GUT.US,D,20060511,000000,3.08873,3.08873,2.98314,3.0557,166231.48410242,0
+GUT.US,D,20060512,000000,3.05192,3.0557,2.96488,2.98691,112285.6041524,0
+GUT.US,D,20060515,000000,2.97208,3.03366,2.97208,2.99761,59438.977996576,0
+GUT.US,D,20060516,000000,2.96488,3.00858,2.96138,2.99052,126320.11557479,0
+GUT.US,D,20060517,000000,2.99052,3.04832,2.96138,2.96836,114224.09593946,0
+GUT.US,D,20060518,000000,3.00499,3.00858,2.97915,3.00858,57507.885033124,0
+GUT.US,D,20060519,000000,3.03044,3.03044,2.92126,2.94332,209173.19938768,0
+GUT.US,D,20060522,000000,2.96138,3.03044,2.95041,3.00499,68532.132219116,0
+GUT.US,D,20060523,000000,2.97915,3.03044,2.96138,3.02666,46236.305743439,0
+GUT.US,D,20060524,000000,3.03044,3.03044,2.96488,2.96836,110914.70783406,0
+GUT.US,D,20060525,000000,3.01597,3.03366,2.97915,3.0119,138991.12950247,0
+GUT.US,D,20060526,000000,3.01597,3.03366,2.99761,3.03366,91378.642566693,0
+GUT.US,D,20060530,000000,3.02287,3.04482,2.96138,3.01938,82288.659268559,0
+GUT.US,D,20060531,000000,3.04482,3.05192,2.98691,3.03044,76507.007101026,0
+GUT.US,D,20060601,000000,3.00499,3.03044,2.96138,3.0119,123289.76881716,0
+GUT.US,D,20060602,000000,3.03044,3.07367,2.99761,3.05192,67155.951026772,0
+GUT.US,D,20060605,000000,3.01597,3.08467,3.01597,3.03366,99082.931899263,0
+GUT.US,D,20060606,000000,3.03366,3.04151,2.99052,3.00858,71557.194102752,0
+GUT.US,D,20060607,000000,2.99052,3.04482,2.96488,2.98691,100177.95779425,0
+GUT.US,D,20060608,000000,2.91426,2.96836,2.91426,2.95769,204493.97193874,0
+GUT.US,D,20060609,000000,2.92864,2.96488,2.91047,2.95041,98799.662652297,0
+GUT.US,D,20060612,000000,2.98691,3.03366,2.96488,3.00499,115582.30856018,0
+GUT.US,D,20060613,000000,2.97915,3.13176,2.97915,3.08873,158528.25174465,0
+GUT.US,D,20060614,000000,3.08873,3.16099,3.08134,3.13924,147511.40338227,0
+GUT.US,D,20060615,000000,3.11409,3.16847,3.09175,3.12468,174765.49865465,0
+GUT.US,D,20060616,000000,3.03744,3.15768,2.93981,3.04482,254590.34965948,0
+GUT.US,D,20060619,000000,3.03366,3.07746,2.98314,3.03744,79813.224282023,0
+GUT.US,D,20060620,000000,3.02287,3.08873,3.01597,3.08873,86703.643016967,0
+GUT.US,D,20060621,000000,3.08873,3.08873,3.03044,3.08873,67438.163298933,0
+GUT.US,D,20060622,000000,3.04482,3.17567,3.04151,3.12854,114773.72283657,0
+GUT.US,D,20060623,000000,3.12854,3.17225,3.12854,3.13924,66879.023628619,0
+GUT.US,D,20060626,000000,3.13924,3.14322,3.11757,3.13176,98536.475926572,0
+GUT.US,D,20060627,000000,3.16099,3.17225,2.99761,3.07746,161007.9146304,0
+GUT.US,D,20060628,000000,3.05192,3.1209,3.03366,3.09175,56414.973087743,0
+GUT.US,D,20060629,000000,3.0557,3.17225,3.0557,3.14663,71557.194102752,0
+GUT.US,D,20060630,000000,3.13592,3.20463,3.13592,3.18295,87519.627564195,0
+GUT.US,D,20060703,000000,3.16099,3.20093,3.13592,3.18673,35221.571330665,0
+GUT.US,D,20060705,000000,3.20093,3.25902,3.12854,3.12854,88337.726061028,0
+GUT.US,D,20060706,000000,3.14663,3.20093,3.13592,3.13592,74865.525233351,0
+GUT.US,D,20060707,000000,3.22656,3.23035,3.18295,3.23035,78441.270988885,0
+GUT.US,D,20060710,000000,3.23035,3.23035,3.13176,3.18295,87793.384037942,0
+GUT.US,D,20060711,000000,3.14663,3.26327,3.14663,3.23403,141188.58011607,0
+GUT.US,D,20060712,000000,3.2699,3.27378,3.2085,3.2699,78154.830817515,0
+GUT.US,D,20060713,000000,3.2119,3.27727,3.2119,3.25541,90262.477175666,0
+GUT.US,D,20060714,000000,3.23035,3.25902,3.18673,3.19781,64953.215539178,0
+GUT.US,D,20060717,000000,3.15768,3.26327,3.15768,3.18673,107604.26275385,0
+GUT.US,D,20060718,000000,3.22298,3.22298,3.13176,3.14322,62466.153829815,0
+GUT.US,D,20060719,000000,3.15391,3.28096,3.13176,3.25182,87246.92806525,0
+GUT.US,D,20060720,000000,3.25182,3.30605,3.20463,3.25902,85870.746872906,0
+GUT.US,D,20060721,000000,3.25902,3.3136,3.25182,3.27378,68798.489869248,0
+GUT.US,D,20060724,000000,3.31047,3.34255,3.31047,3.34255,70179.955935604,0
+GUT.US,D,20060725,000000,3.34255,3.34255,3.24105,3.30292,118627.45296506,0
+GUT.US,D,20060726,000000,3.33962,3.34255,3.27378,3.30605,62466.153829815,0
+GUT.US,D,20060727,000000,3.30605,3.36128,3.30605,3.31758,70745.437454732,0
+GUT.US,D,20060728,000000,3.34255,3.34255,3.3136,3.3136,75157.250278734,0
+GUT.US,D,20060731,000000,3.3136,3.3682,3.3136,3.35372,47617.771809794,0
+GUT.US,D,20060801,000000,3.35712,3.35712,3.29167,3.34255,88624.166232399,0
+GUT.US,D,20060802,000000,3.36128,3.37179,3.34255,3.3647,98262.719452827,0
+GUT.US,D,20060803,000000,3.34255,3.4155,3.34255,3.37179,118885.35481677,0
+GUT.US,D,20060804,000000,3.36128,3.4155,3.34644,3.34644,91378.642566693,0
+GUT.US,D,20060807,000000,3.34985,3.39743,3.34644,3.38617,57796.439154099,0
+GUT.US,D,20060808,000000,3.36128,3.40821,3.34985,3.37179,77058.747947728,0
+GUT.US,D,20060809,000000,3.37179,3.4226,3.35372,3.4155,93847.735704419,0
+GUT.US,D,20060810,000000,3.4155,3.4155,3.35372,3.39337,58067.024703441,0
+GUT.US,D,20060811,000000,3.39743,3.4155,3.3647,3.37851,58624.05042415,0
+GUT.US,D,20060814,000000,3.38617,3.39005,3.30605,3.3136,95508.243118532,0
+GUT.US,D,20060815,000000,3.2699,3.3647,3.2699,3.30605,80080.638906955,0
+GUT.US,D,20060816,000000,3.32071,3.37851,3.3136,3.33962,82014.902794813,0
+GUT.US,D,20060817,000000,3.34255,3.4155,3.33962,3.40821,82840.400115262,0
+GUT.US,D,20060818,000000,3.4155,3.4155,3.37851,3.39005,36332.451847679,0
+GUT.US,D,20060821,000000,3.4155,3.4155,3.34255,3.34985,51463.046139864,0
+GUT.US,D,20060822,000000,3.3136,3.37596,3.3136,3.34985,115058.04905834,0
+GUT.US,D,20060823,000000,3.33537,3.41191,3.33537,3.41191,84493.508705758,0
+GUT.US,D,20060824,000000,3.41191,3.45534,3.37851,3.45534,112558.30365135,0
+GUT.US,D,20060825,000000,3.48853,3.48853,3.38617,3.40122,84226.094080824,0
+GUT.US,D,20060828,000000,3.41191,3.45154,3.28476,3.33962,113383.80097178,0
+GUT.US,D,20060829,000000,3.34255,3.52468,3.34255,3.38617,196225.25806186,0
+GUT.US,D,20060830,000000,3.38324,3.45154,3.37851,3.42675,63022.122575724,0
+GUT.US,D,20060831,000000,3.46251,3.46251,3.33537,3.35372,89989.777676723,0
+GUT.US,D,20060901,000000,3.37596,3.45154,3.34255,3.34255,79537.353858672,0
+GUT.US,D,20060905,000000,3.34255,3.3682,3.3136,3.33537,68532.132219116,0
+GUT.US,D,20060906,000000,3.3136,3.36128,3.31047,3.31758,96050.471192013,0
+GUT.US,D,20060907,000000,3.31758,3.36128,3.31758,3.35712,37138.92362169,0
+GUT.US,D,20060908,000000,3.3647,3.3647,3.31758,3.36128,37976.04766496,0
+GUT.US,D,20060911,000000,3.32515,3.38324,3.3136,3.34644,78441.270988885,0
+GUT.US,D,20060912,000000,3.32798,3.35712,3.31758,3.34255,99082.931899263,0
+GUT.US,D,20060913,000000,3.3136,3.34255,3.31047,3.3136,86408.747047179,0
+GUT.US,D,20060914,000000,3.33186,3.33537,3.31047,3.32798,60272.93111544,0
+GUT.US,D,20060915,000000,3.30605,3.33537,3.30605,3.32071,68532.132219116,0
+GUT.US,D,20060918,000000,3.31758,3.35372,3.31758,3.34644,52565.470858466,0
+GUT.US,D,20060919,000000,3.32798,3.33537,3.30605,3.32515,34125.488460878,0
+GUT.US,D,20060920,000000,3.33186,3.34985,3.30605,3.3136,109534.29874251,0
+GUT.US,D,20060921,000000,3.32798,3.33186,3.30605,3.32798,71823.551752882,0
+GUT.US,D,20060922,000000,3.3136,3.34985,3.31047,3.32071,48995.009976941,0
+GUT.US,D,20060925,000000,3.33962,3.34255,3.3136,3.33186,70745.437454732,0
+GUT.US,D,20060926,000000,3.31047,3.48079,3.31047,3.43007,257882.82616806,0
+GUT.US,D,20060927,000000,3.39337,3.43348,3.34255,3.38324,51463.046139864,0
+GUT.US,D,20060928,000000,3.36128,3.36128,3.32515,3.33962,73213.473617656,0
+GUT.US,D,20060929,000000,3.33537,3.41191,3.33537,3.41191,89165.337331078,0
+GUT.US,D,20061002,000000,3.41191,3.42675,3.3682,3.37851,50373.30511889,0
+GUT.US,D,20061003,000000,3.33962,3.39743,3.33962,3.37596,71557.194102752,0
+GUT.US,D,20061004,000000,3.35372,3.43348,3.35372,3.43348,62750.480051583,0
+GUT.US,D,20061005,000000,3.39743,3.43698,3.36128,3.39743,78987.726961574,0
+GUT.US,D,20061006,000000,3.39743,3.43007,3.34255,3.37179,63292.708125065,0
+GUT.US,D,20061009,000000,3.40821,3.41191,3.36128,3.3682,114485.16871559,0
+GUT.US,D,20061010,000000,3.35712,3.38617,3.32515,3.32798,56975.169732861,0
+GUT.US,D,20061011,000000,3.31047,3.38617,3.31047,3.38324,76225.851803665,0
+GUT.US,D,20061012,000000,3.3682,3.40122,3.3682,3.38617,74316.955311057,0
+GUT.US,D,20061013,000000,3.37851,3.38617,3.3682,3.37596,62466.153829815,0
+GUT.US,D,20061016,000000,3.3647,3.38324,3.35712,3.3647,65777.655884822,0
+GUT.US,D,20061017,000000,3.37179,3.39337,3.36128,3.39337,74040.027912905,0
+GUT.US,D,20061018,000000,3.39743,3.41191,3.34985,3.35712,115058.04905834,0
+GUT.US,D,20061019,000000,3.34644,3.3682,3.34644,3.36128,53396.253052921,0
+GUT.US,D,20061020,000000,3.3682,3.39337,3.34255,3.34255,74865.525233351,0
+GUT.US,D,20061023,000000,3.37851,3.39005,3.33186,3.39005,46236.305743439,0
+GUT.US,D,20061024,000000,3.39743,3.41191,3.34644,3.37851,56414.973087743,0
+GUT.US,D,20061025,000000,3.39743,3.4155,3.37179,3.40425,88076.653284907,0
+GUT.US,D,20061026,000000,3.41191,3.4226,3.3647,3.38324,62193.454330872,0
+GUT.US,D,20061027,000000,3.38324,3.43698,3.38324,3.43698,101269.81276483,0
+GUT.US,D,20061030,000000,3.44833,3.46989,3.40122,3.44407,164305.67601297,0
+GUT.US,D,20061031,000000,3.46251,3.50283,3.44407,3.50283,89449.663552844,0
+GUT.US,D,20061101,000000,3.48438,3.50643,3.4735,3.49875,75686.79465459,0
+GUT.US,D,20061102,000000,3.46989,3.52468,3.41882,3.50643,141467.62146381,0
+GUT.US,D,20061103,000000,3.46631,3.51021,3.45154,3.4735,70463.225182568,0
+GUT.US,D,20061106,000000,3.46989,3.50283,3.45534,3.45912,90817.388946774,0
+GUT.US,D,20061107,000000,3.4735,3.49157,3.45534,3.48853,90546.803397435,0
+GUT.US,D,20061108,000000,3.45912,3.52109,3.45912,3.50283,90546.803397435,0
+GUT.US,D,20061109,000000,3.50283,3.56129,3.48079,3.56129,46792.274489348,0
+GUT.US,D,20061110,000000,3.52468,3.54256,3.46631,3.54256,85595.933424357,0
+GUT.US,D,20061113,000000,3.54256,3.54256,3.37851,3.43698,173663.07393605,0
+GUT.US,D,20061114,000000,3.45534,3.49875,3.39337,3.4155,115058.04905834,0
+GUT.US,D,20061115,000000,3.43007,3.48438,3.40821,3.43007,71290.83645262,0
+GUT.US,D,20061116,000000,3.40821,3.43007,3.39743,3.40821,63022.122575724,0
+GUT.US,D,20061117,000000,3.4155,3.42675,3.38324,3.4226,79537.353858672,0
+GUT.US,D,20061120,000000,3.44114,3.45912,3.40425,3.44114,75686.79465459,0
+GUT.US,D,20061121,000000,3.47717,3.48853,3.38324,3.48853,72376.349574385,0
+GUT.US,D,20061122,000000,3.48853,3.50643,3.45534,3.50643,55857.947367032,0
+GUT.US,D,20061124,000000,3.53187,3.53187,3.48079,3.52109,30268.587407983,0
+GUT.US,D,20061127,000000,3.53187,3.54256,3.48853,3.51332,87793.384037942,0
+GUT.US,D,20061128,000000,3.49565,3.52468,3.46631,3.4735,46236.305743439,0
+GUT.US,D,20061129,000000,3.45154,3.53187,3.45154,3.52468,38254.032037913,0
+GUT.US,D,20061130,000000,3.48853,3.54256,3.48079,3.52468,71002.282331644,0
+GUT.US,D,20061201,000000,3.55344,3.55344,3.49875,3.53187,39908.197603215,0
+GUT.US,D,20061204,000000,3.50643,3.55344,3.4155,3.45154,124122.66496122,0
+GUT.US,D,20061205,000000,3.4735,3.53878,3.4735,3.51712,61083.630788658,0
+GUT.US,D,20061206,000000,3.51712,3.51712,3.4735,3.47717,41564.477118118,0
+GUT.US,D,20061207,000000,3.47717,3.51712,3.47717,3.51712,23395.080269872,0
+GUT.US,D,20061208,000000,3.48438,3.50643,3.45912,3.47717,53670.009526668,0
+GUT.US,D,20061211,000000,3.45912,3.49875,3.44114,3.48438,56694.014435501,0
+GUT.US,D,20061212,000000,3.51332,3.52468,3.46631,3.51712,108438.21587272,0
+GUT.US,D,20061213,000000,3.46251,3.53566,3.45154,3.49565,89449.663552844,0
+GUT.US,D,20061214,000000,3.53187,3.55684,3.48438,3.5277,81195.74732318,0
+GUT.US,D,20061215,000000,3.56792,3.56792,3.48853,3.48853,115869.80570635,0
+GUT.US,D,20061218,000000,3.52468,3.53878,3.49565,3.49565,67978.277422812,0
+GUT.US,D,20061219,000000,3.53187,3.57548,3.51021,3.51332,92744.254011017,0
+GUT.US,D,20061220,000000,3.55005,3.5787,3.50643,3.5787,98536.475926572,0
+GUT.US,D,20061221,000000,3.55344,3.57161,3.55005,3.55344,51190.346640921,0
+GUT.US,D,20061222,000000,3.56129,3.61134,3.55005,3.58598,77058.747947728,0
+GUT.US,D,20061226,000000,3.58598,3.58598,3.55684,3.55684,29165.105714582,0
+GUT.US,D,20061227,000000,3.56129,3.60832,3.56129,3.5787,75157.250278734,0
+GUT.US,D,20061228,000000,3.5644,3.59327,3.56129,3.5787,94122.549152967,0
+GUT.US,D,20061229,000000,3.5644,3.61134,3.5644,3.61134,81195.74732318,0
+GUT.US,D,20070103,000000,3.5787,3.60406,3.55344,3.57548,119985.66558576,0
+GUT.US,D,20070104,000000,3.5787,3.58277,3.55005,3.5787,75397.183558812,0
+GUT.US,D,20070105,000000,3.56129,3.5644,3.55005,3.5644,57507.885033124,0
+GUT.US,D,20070108,000000,3.55344,3.57161,3.55005,3.56792,69077.531217005,0
+GUT.US,D,20070109,000000,3.55344,3.56792,3.50643,3.53187,64953.215539178,0
+GUT.US,D,20070110,000000,3.52109,3.53878,3.48853,3.53878,97430.880283567,0
+GUT.US,D,20070111,000000,3.55344,3.5644,3.52109,3.55684,75686.79465459,0
+GUT.US,D,20070112,000000,3.52468,3.56129,3.51332,3.54644,47063.91701349,0
+GUT.US,D,20070116,000000,3.54644,3.56792,3.51332,3.54256,75686.79465459,0
+GUT.US,D,20070117,000000,3.52468,3.56129,3.51021,3.56129,104856.12826838,0
+GUT.US,D,20070118,000000,3.55684,3.56129,3.48853,3.51712,77621.05854245,0
+GUT.US,D,20070119,000000,3.52468,3.53187,3.47717,3.49565,50095.320745936,0
+GUT.US,D,20070122,000000,3.51712,3.51712,3.47717,3.49565,42383.632589752,0
+GUT.US,D,20070123,000000,3.52109,3.53566,3.48853,3.49157,72107.87797465,0
+GUT.US,D,20070124,000000,3.48853,3.51332,3.48438,3.49157,73478.774292984,0
+GUT.US,D,20070125,000000,3.50283,3.51712,3.49157,3.51021,71557.194102752,0
+GUT.US,D,20070126,000000,3.51332,3.53878,3.50643,3.52468,69077.531217005,0
+GUT.US,D,20070129,000000,3.54256,3.5787,3.50643,3.54256,90546.803397435,0
+GUT.US,D,20070130,000000,3.52468,3.61541,3.51712,3.56129,125500.96010316,0
+GUT.US,D,20070131,000000,3.5277,3.58277,3.5277,3.58277,91378.642566693,0
+GUT.US,D,20070201,000000,3.58598,3.61541,3.55005,3.57161,77058.747947728,0
+GUT.US,D,20070202,000000,3.60832,3.61541,3.55005,3.61541,101269.81276483,0
+GUT.US,D,20070205,000000,3.59327,3.61541,3.52468,3.5787,145317.1236931,0
+GUT.US,D,20070206,000000,3.56792,3.61541,3.55344,3.5787,48442.212155439,0
+GUT.US,D,20070207,000000,3.5644,3.59744,3.5644,3.5787,49276.165274302,0
+GUT.US,D,20070208,000000,3.57161,3.6262,3.55684,3.60832,50373.30511889,0
+GUT.US,D,20070209,000000,3.57548,3.60832,3.56129,3.59744,45145.507747663,0
+GUT.US,D,20070212,000000,3.57161,3.58598,3.55344,3.57161,43349.70755888,0
+GUT.US,D,20070213,000000,3.5787,3.59327,3.53878,3.54644,68798.489869248,0
+GUT.US,D,20070214,000000,3.57548,3.59327,3.55005,3.5644,68262.603644579,0
+GUT.US,D,20070215,000000,3.55344,3.60832,3.55344,3.58277,55328.402991176,0
+GUT.US,D,20070216,000000,3.59327,3.59744,3.53566,3.57548,81459.991023706,0
+GUT.US,D,20070220,000000,3.58598,3.60832,3.55684,3.58277,94675.346974469,0
+GUT.US,D,20070221,000000,3.56792,3.59327,3.5644,3.59327,58624.05042415,0
+GUT.US,D,20070222,000000,3.59327,3.61541,3.56792,3.58986,89165.337331078,0
+GUT.US,D,20070223,000000,3.60832,3.61891,3.5644,3.60075,86149.788220663,0
+GUT.US,D,20070226,000000,3.61891,3.6296,3.58986,3.61891,50373.30511889,0
+GUT.US,D,20070227,000000,3.6262,3.6296,3.56792,3.60406,58624.05042415,0
+GUT.US,D,20070228,000000,3.58277,3.61891,3.56129,3.60406,121370.30257652,0
+GUT.US,D,20070301,000000,3.60406,3.60406,3.55005,3.58598,90570.056843081,0
+GUT.US,D,20070302,000000,3.58598,3.63339,3.57161,3.63339,143670.35695142,0
+GUT.US,D,20070305,000000,3.6296,3.6296,3.54644,3.55684,77329.333497067,0
+GUT.US,D,20070306,000000,3.5644,3.60832,3.5644,3.57548,48161.056858078,0
+GUT.US,D,20070307,000000,3.57161,3.63339,3.57161,3.60406,103768.50119701,0
+GUT.US,D,20070308,000000,3.60406,3.63339,3.60406,3.63339,199805.2317166,0
+GUT.US,D,20070309,000000,3.6296,3.63709,3.59744,3.6262,41287.549719966,0
+GUT.US,D,20070312,000000,3.63339,3.65892,3.60832,3.65505,55328.402991176,0
+GUT.US,D,20070313,000000,3.65892,3.6878,3.63339,3.6878,89165.337331078,0
+GUT.US,D,20070314,000000,3.65146,3.68438,3.56129,3.57161,106239.70828434,0
+GUT.US,D,20070315,000000,3.57161,3.63339,3.57161,3.5787,91378.642566693,0
+GUT.US,D,20070316,000000,3.58986,3.61541,3.5644,3.60075,61917.583907522,0
+GUT.US,D,20070319,000000,3.60075,3.6262,3.58277,3.61134,28907.203862867,0
+GUT.US,D,20070320,000000,3.6262,3.65505,3.60832,3.65505,52017.957910972,0
+GUT.US,D,20070321,000000,3.68438,3.70255,3.6296,3.67359,88337.726061028,0
+GUT.US,D,20070322,000000,3.65146,3.76073,3.65146,3.70585,84226.094080824,0
+GUT.US,D,20070323,000000,3.70585,3.70585,3.65505,3.70585,77890.587116987,0
+GUT.US,D,20070326,000000,3.70585,3.70585,3.64796,3.70585,60824.671962141,0
+GUT.US,D,20070327,000000,3.70585,3.70585,3.63709,3.63709,79813.224282023,0
+GUT.US,D,20070328,000000,3.6699,3.76073,3.65146,3.67359,73213.473617656,0
+GUT.US,D,20070329,000000,3.6878,3.71712,3.61541,3.61541,88076.653284907,0
+GUT.US,D,20070330,000000,3.61541,3.70585,3.60075,3.63339,115318.06485967,0
+GUT.US,D,20070402,000000,3.66632,3.76073,3.61891,3.68438,105131.99869174,0
+GUT.US,D,20070403,000000,3.67692,3.70585,3.64066,3.6699,87246.92806525,0
+GUT.US,D,20070404,000000,3.65892,3.70255,3.61541,3.6296,62466.153829815,0
+GUT.US,D,20070405,000000,3.6878,3.6878,3.6227,3.6262,189068.48167677,0
+GUT.US,D,20070409,000000,3.66291,3.6806,3.6262,3.6806,52289.600435115,0
+GUT.US,D,20070410,000000,3.69943,3.72449,3.64796,3.6878,110914.70783406,0
+GUT.US,D,20070411,000000,3.67359,3.70585,3.63339,3.64447,132098.59681794,0
+GUT.US,D,20070412,000000,3.64796,3.6878,3.63709,3.6806,56694.014435501,0
+GUT.US,D,20070413,000000,3.70255,3.70585,3.65146,3.69488,50373.30511889,0
+GUT.US,D,20070416,000000,3.71342,3.74626,3.69488,3.73509,100177.95779425,0
+GUT.US,D,20070417,000000,3.74239,3.76073,3.6296,3.71712,147249.27363135,0
+GUT.US,D,20070418,000000,3.72042,3.74626,3.6878,3.6878,77329.333497067,0
+GUT.US,D,20070419,000000,3.65505,3.68438,3.63339,3.66632,108711.97234648,0
+GUT.US,D,20070420,000000,3.64447,3.67359,3.61134,3.6296,140635.78229455,0
+GUT.US,D,20070423,000000,3.63339,3.63339,3.58986,3.6262,138426.70495814,0
+GUT.US,D,20070424,000000,3.6262,3.6296,3.58986,3.61891,98262.719452827,0
+GUT.US,D,20070425,000000,3.61891,3.6227,3.5787,3.59744,163204.30826919,0
+GUT.US,D,20070426,000000,3.58986,3.61541,3.5787,3.59327,93301.27973173,0
+GUT.US,D,20070427,000000,3.5787,3.5787,3.52109,3.53878,186311.89139289,0
+GUT.US,D,20070430,000000,3.54644,3.55005,3.4226,3.43698,212480.47354348,0
+GUT.US,D,20070501,000000,3.43698,3.57548,3.43698,3.54644,158528.25174465,0
+GUT.US,D,20070502,000000,3.5787,3.59327,3.51021,3.59327,173122.95981217,0
+GUT.US,D,20070503,000000,3.58598,3.58598,3.5277,3.54644,123564.58226571,0
+GUT.US,D,20070504,000000,3.53566,3.5787,3.52468,3.55005,79813.224282023,0
+GUT.US,D,20070507,000000,3.54256,3.59327,3.5277,3.58598,112010.79070385,0
+GUT.US,D,20070508,000000,3.55684,3.6262,3.55684,3.60075,91920.870640175,0
+GUT.US,D,20070509,000000,3.60075,3.6262,3.59744,3.6262,93847.735704419,0
+GUT.US,D,20070510,000000,3.58986,3.6296,3.56792,3.60406,96612.781786736,0
+GUT.US,D,20070511,000000,3.6262,3.64066,3.60075,3.64066,66615.836902894,0
+GUT.US,D,20070514,000000,3.59744,3.63339,3.5644,3.61541,98536.475926572,0
+GUT.US,D,20070515,000000,3.6262,3.67692,3.59744,3.59744,110630.3816123,0
+GUT.US,D,20070516,000000,3.59327,3.64447,3.57161,3.59744,96050.471192013,0
+GUT.US,D,20070517,000000,3.61541,3.61891,3.57548,3.5787,85311.60720259,0
+GUT.US,D,20070518,000000,3.61541,3.6262,3.59744,3.61134,38529.902461264,0
+GUT.US,D,20070521,000000,3.63339,3.66291,3.58277,3.59744,70179.955935604,0
+GUT.US,D,20070522,000000,3.59744,3.65892,3.59744,3.6262,146418.49143691,0
+GUT.US,D,20070523,000000,3.65146,3.6699,3.59744,3.59744,98536.475926572,0
+GUT.US,D,20070524,000000,3.6262,3.66291,3.59744,3.60406,124950.27623127,0
+GUT.US,D,20070525,000000,3.60406,3.61541,3.5787,3.60406,90262.477175666,0
+GUT.US,D,20070529,000000,3.59744,3.6262,3.59744,3.6262,34949.928806522,0
+GUT.US,D,20070530,000000,3.6262,3.65146,3.59744,3.61541,64389.847969653,0
+GUT.US,D,20070531,000000,3.59744,3.6699,3.59744,3.6296,56975.169732861,0
+GUT.US,D,20070601,000000,3.61541,3.6699,3.58277,3.61134,124950.27623127,0
+GUT.US,D,20070604,000000,3.60406,3.6699,3.60406,3.61134,77058.747947728,0
+GUT.US,D,20070605,000000,3.6227,3.63339,3.58277,3.60075,113120.61424607,0
+GUT.US,D,20070606,000000,3.60075,3.60832,3.58277,3.59744,58624.05042415,0
+GUT.US,D,20070607,000000,3.60406,3.60406,3.49565,3.55344,140372.59556883,0
+GUT.US,D,20070608,000000,3.55005,3.5787,3.54644,3.57548,57251.040156213,0
+GUT.US,D,20070611,000000,3.53878,3.57548,3.49565,3.50283,144761.15494719,0
+GUT.US,D,20070612,000000,3.50283,3.50643,3.4155,3.48853,177795.84541229,0
+GUT.US,D,20070613,000000,3.48853,3.48853,3.43348,3.45154,158247.09644728,0
+GUT.US,D,20070614,000000,3.48853,3.48853,3.37851,3.39743,176687.07884488,0
+GUT.US,D,20070615,000000,3.39743,3.56129,3.39005,3.54644,134301.33230554,0
+GUT.US,D,20070618,000000,3.54644,3.59327,3.52468,3.56129,76791.333322793,0
+GUT.US,D,20070619,000000,3.53187,3.61891,3.51021,3.60832,79537.353858672,0
+GUT.US,D,20070620,000000,3.60832,3.61134,3.48853,3.52109,101001.34116509,0
+GUT.US,D,20070621,000000,3.57161,3.57548,3.4155,3.45534,150552.31988794,0
+GUT.US,D,20070622,000000,3.44407,3.50643,3.3647,3.48853,125500.96010316,0
+GUT.US,D,20070625,000000,3.47717,3.50643,3.45154,3.50643,158789.32452077,0
+GUT.US,D,20070626,000000,3.50643,3.53187,3.48853,3.50643,58624.05042415,0
+GUT.US,D,20070627,000000,3.48853,3.50643,3.45154,3.45534,72660.675796153,0
+GUT.US,D,20070628,000000,3.46251,3.52468,3.46251,3.49875,66334.681605532,0
+GUT.US,D,20070629,000000,3.4735,3.5787,3.4735,3.51332,89989.777676723,0
+GUT.US,D,20070702,000000,3.48853,3.52468,3.48079,3.48079,53112.983805957,0
+GUT.US,D,20070703,000000,3.49157,3.57548,3.49157,3.54256,73767.328413961,0
+GUT.US,D,20070705,000000,3.55684,3.56129,3.51332,3.52468,48161.056858078,0
+GUT.US,D,20070706,000000,3.56792,3.57161,3.47717,3.48438,102381.75025664,0
+GUT.US,D,20070709,000000,3.49157,3.5787,3.49157,3.54644,80080.638906955,0
+GUT.US,D,20070710,000000,3.57548,3.57548,3.54256,3.55005,54213.294574952,0
+GUT.US,D,20070711,000000,3.54256,3.55005,3.48853,3.49565,123841.50966385,0
+GUT.US,D,20070712,000000,3.49565,3.53878,3.48853,3.49157,79813.224282023,0
+GUT.US,D,20070713,000000,3.51021,3.52109,3.48853,3.49565,22853.909171191,0
+GUT.US,D,20070716,000000,3.50283,3.51712,3.46989,3.47717,53112.983805957,0
+GUT.US,D,20070717,000000,3.45912,3.48079,3.45154,3.46631,99629.387871953,0
+GUT.US,D,20070718,000000,3.46631,3.54256,3.45154,3.51332,88076.653284907,0
+GUT.US,D,20070719,000000,3.51332,3.58598,3.51332,3.57548,68798.489869248,0
+GUT.US,D,20070720,000000,3.57548,3.57548,3.54644,3.57161,44024.057482625,0
+GUT.US,D,20070723,000000,3.5787,3.59327,3.55005,3.55684,105419.49583791,0
+GUT.US,D,20070724,000000,3.57161,3.58277,3.5277,3.57161,49541.465949633,0
+GUT.US,D,20070725,000000,3.5787,3.58277,3.50283,3.57161,98536.475926572,0
+GUT.US,D,20070726,000000,3.55684,3.55684,3.47717,3.50643,77329.333497067,0
+GUT.US,D,20070727,000000,3.46989,3.52109,3.46989,3.47717,83400.596760377,0
+GUT.US,D,20070730,000000,3.52468,3.53187,3.45154,3.45912,107883.30410162,0
+GUT.US,D,20070731,000000,3.46251,3.50283,3.45154,3.45154,75397.183558812,0
+GUT.US,D,20070801,000000,3.45154,3.46251,3.41191,3.46251,102106.9368081,0
+GUT.US,D,20070802,000000,3.48853,3.55005,3.46631,3.54644,47889.414333935,0
+GUT.US,D,20070803,000000,3.54256,3.54256,3.41882,3.43007,109253.14344514,0
+GUT.US,D,20070806,000000,3.45154,3.49565,3.38324,3.44833,113383.80097178,0
+GUT.US,D,20070807,000000,3.46989,3.48079,3.43698,3.48079,43753.471933285,0
+GUT.US,D,20070808,000000,3.45154,3.5787,3.44407,3.52109,130734.0423484,0
+GUT.US,D,20070809,000000,3.49565,3.56792,3.45154,3.51712,76507.007101026,0
+GUT.US,D,20070810,000000,3.46989,3.50643,3.45534,3.50283,81741.146321068,0
+GUT.US,D,20070813,000000,3.55684,3.55684,3.45912,3.48853,68262.603644579,0
+GUT.US,D,20070814,000000,3.50643,3.56129,3.39337,3.46251,102933.49110334,0
+GUT.US,D,20070815,000000,3.43007,3.46251,3.38324,3.41191,111180.0085094,0
+GUT.US,D,20070816,000000,3.29167,3.35372,3.07082,3.1646,395766.24607793,0
+GUT.US,D,20070817,000000,3.23403,3.4226,3.22656,3.36128,97977.336256257,0
+GUT.US,D,20070820,000000,3.39743,3.43348,3.34255,3.3647,72660.675796153,0
+GUT.US,D,20070821,000000,3.3682,3.39005,3.31758,3.34644,96877.025487263,0
+GUT.US,D,20070822,000000,3.41191,3.44407,3.3682,3.41882,102381.75025664,0
+GUT.US,D,20070823,000000,3.4155,3.45154,3.40122,3.43007,59438.977996576,0
+GUT.US,D,20070824,000000,3.45154,3.46631,3.4155,3.44833,61372.184909633,0
+GUT.US,D,20070827,000000,3.48079,3.48079,3.34644,3.34644,99082.931899263,0
+GUT.US,D,20070828,000000,3.3682,3.43348,3.34644,3.41191,78441.270988885,0
+GUT.US,D,20070829,000000,3.39337,3.43007,3.39337,3.40821,39367.026504533,0
+GUT.US,D,20070830,000000,3.38324,3.44407,3.38324,3.38617,73478.774292984,0
+GUT.US,D,20070831,000000,3.40122,3.40425,3.35372,3.40122,49541.465949633,0
+GUT.US,D,20070904,000000,3.38324,3.40821,3.37851,3.40425,53936.367176799,0
+GUT.US,D,20070905,000000,3.37596,3.39005,3.34255,3.38324,75686.79465459,0
+GUT.US,D,20070906,000000,3.3647,3.41882,3.34644,3.41882,44583.19715294,0
+GUT.US,D,20070907,000000,3.34985,3.41882,3.32798,3.4155,74040.027912905,0
+GUT.US,D,20070910,000000,3.41191,3.44833,3.34644,3.35372,93301.27973173,0
+GUT.US,D,20070911,000000,3.33186,3.37851,3.33186,3.37596,93569.751331465,0
+GUT.US,D,20070912,000000,3.32515,3.35712,3.32071,3.33962,66615.836902894,0
+GUT.US,D,20070913,000000,3.33962,3.35712,3.32071,3.33537,61654.397181797,0
+GUT.US,D,20070914,000000,3.35372,3.35712,3.33537,3.35372,26703.411400472,0
+GUT.US,D,20070917,000000,3.37851,3.39005,3.34985,3.35372,41836.119642259,0
+GUT.US,D,20070918,000000,3.32515,3.37851,3.32515,3.37596,51463.046139864,0
+GUT.US,D,20070919,000000,3.38617,3.43007,3.36128,3.4155,81459.991023706,0
+GUT.US,D,20070920,000000,3.39743,3.41882,3.39005,3.40122,61372.184909633,0
+GUT.US,D,20070921,000000,3.39743,3.41882,3.3682,3.39743,63022.122575724,0
+GUT.US,D,20070924,000000,3.44114,3.44833,3.30605,3.37851,143394.48652806,0
+GUT.US,D,20070925,000000,3.37596,3.4155,3.3647,3.40821,85870.746872906,0
+GUT.US,D,20070926,000000,3.40821,3.4155,3.35712,3.39005,149725.76559269,0
+GUT.US,D,20070927,000000,3.39005,3.40122,3.34644,3.39337,67978.277422812,0
+GUT.US,D,20070928,000000,3.39337,3.40425,3.33962,3.39337,122748.59771848,0
+GUT.US,D,20071001,000000,3.38617,3.40821,3.3682,3.39005,94952.274372623,0
+GUT.US,D,20071002,000000,3.39005,3.39743,3.34255,3.39337,78987.726961574,0
+GUT.US,D,20071003,000000,3.39743,3.39743,3.34644,3.3682,33306.332989245,0
+GUT.US,D,20071004,000000,3.36128,3.38324,3.34255,3.36128,36873.622946359,0
+GUT.US,D,20071005,000000,3.3682,3.38617,3.33962,3.3647,83769.480966315,0
+GUT.US,D,20071008,000000,3.3647,3.37596,3.35372,3.37596,49276.165274302,0
+GUT.US,D,20071009,000000,3.35712,3.37851,3.35372,3.3647,30557.14152896,0
+GUT.US,D,20071010,000000,3.36128,3.38324,3.34644,3.37596,72660.675796153,0
+GUT.US,D,20071011,000000,3.34985,3.43007,3.34985,3.43007,92477.896360886,0
+GUT.US,D,20071012,000000,3.43348,3.43698,3.40122,3.4155,79813.224282023,0
+GUT.US,D,20071015,000000,3.40122,3.44114,3.38617,3.43698,33854.902911539,0
+GUT.US,D,20071016,000000,3.43698,3.44407,3.40821,3.44407,37714.974888839,0
+GUT.US,D,20071017,000000,3.43698,3.44114,3.38617,3.38617,72660.675796153,0
+GUT.US,D,20071018,000000,3.38617,3.4226,3.38617,3.4155,52017.957910972,0
+GUT.US,D,20071019,000000,3.38617,3.4155,3.38324,3.41191,36332.451847679,0
+GUT.US,D,20071022,000000,3.37596,3.40425,3.3647,3.40122,71823.551752882,0
+GUT.US,D,20071023,000000,3.38617,3.40425,3.37596,3.38324,78441.270988885,0
+GUT.US,D,20071024,000000,3.36128,3.38617,3.34985,3.37179,46504.777343174,0
+GUT.US,D,20071025,000000,3.39337,3.40122,3.34644,3.3682,94401.590500724,0
+GUT.US,D,20071026,000000,3.37179,3.37851,3.34644,3.34644,58898.863872699,0
+GUT.US,D,20071029,000000,3.3647,3.39005,3.3647,3.39005,69077.531217005,0
+GUT.US,D,20071030,000000,3.3647,3.38617,3.34644,3.3682,61654.397181797,0
+GUT.US,D,20071031,000000,3.38617,3.39337,3.34255,3.37179,99909.486194511,0
+GUT.US,D,20071101,000000,3.34985,3.37851,3.32515,3.37596,61654.397181797,0
+GUT.US,D,20071102,000000,3.37179,3.38617,3.33537,3.3682,55328.402991176,0
+GUT.US,D,20071105,000000,3.32798,3.39005,3.32798,3.34255,80648.234375688,0
+GUT.US,D,20071106,000000,3.34644,3.35712,3.31758,3.34985,69351.287690751,0
+GUT.US,D,20071107,000000,3.3647,3.3647,3.28476,3.33186,143272.93442581,0
+GUT.US,D,20071108,000000,3.3136,3.37179,3.29932,3.37179,97161.35170903,0
+GUT.US,D,20071109,000000,3.37179,3.37179,3.30292,3.32515,105419.49583791,0
+GUT.US,D,20071112,000000,3.4155,3.4155,3.27727,3.27727,66054.583282973,0
+GUT.US,D,20071113,000000,3.27727,3.39005,3.2699,3.36128,105686.91046284,0
+GUT.US,D,20071114,000000,3.35372,3.37596,3.32515,3.32515,66334.681605532,0
+GUT.US,D,20071115,000000,3.36128,3.36128,3.30292,3.30292,60272.93111544,0
+GUT.US,D,20071116,000000,3.32515,3.38617,3.32515,3.34985,94675.346974469,0
+GUT.US,D,20071119,000000,3.39337,3.39337,3.28844,3.30605,94952.274372623,0
+GUT.US,D,20071120,000000,3.33186,3.33962,3.30605,3.32515,37138.92362169,0
+GUT.US,D,20071121,000000,3.33537,3.34985,3.29167,3.29545,41836.119642259,0
+GUT.US,D,20071123,000000,3.32515,3.32798,3.29167,3.29545,22294.769500876,0
+GUT.US,D,20071126,000000,3.34255,3.34255,3.31047,3.32798,61654.397181797,0
+GUT.US,D,20071127,000000,3.34985,3.40122,3.3136,3.39743,119715.08003641,0
+GUT.US,D,20071128,000000,3.37179,3.44407,3.37179,3.4155,79550.037556297,0
+GUT.US,D,20071129,000000,3.38324,3.41882,3.36128,3.40425,82014.902794813,0
+GUT.US,D,20071130,000000,3.42675,3.42675,3.33962,3.33962,112285.6041524,0
+GUT.US,D,20071203,000000,3.35712,3.36128,3.33962,3.34255,87246.92806525,0
+GUT.US,D,20071204,000000,3.34985,3.36128,3.33186,3.36128,67703.463974263,0
+GUT.US,D,20071205,000000,3.39743,3.39743,3.33962,3.33962,65777.655884822,0
+GUT.US,D,20071206,000000,3.32798,3.36128,3.32515,3.33186,67978.277422812,0
+GUT.US,D,20071207,000000,3.35712,3.37179,3.32515,3.37179,99909.486194511,0
+GUT.US,D,20071210,000000,3.34985,3.37179,3.25541,3.29545,211920.27689837,0
+GUT.US,D,20071211,000000,3.3136,3.4155,3.27378,3.32515,114224.09593946,0
+GUT.US,D,20071212,000000,3.34255,3.3682,3.27378,3.27378,79813.224282023,0
+GUT.US,D,20071213,000000,3.27378,3.29545,3.26603,3.2699,78154.830817515,0
+GUT.US,D,20071214,000000,3.27727,3.30605,3.25182,3.25182,117801.95564461,0
+GUT.US,D,20071217,000000,3.26603,3.29545,3.24852,3.26327,82288.659268559,0
+GUT.US,D,20071218,000000,3.23734,3.35712,3.23734,3.33186,161559.6554771,0
+GUT.US,D,20071219,000000,3.34985,3.36128,3.27378,3.33962,59173.677321246,0
+GUT.US,D,20071220,000000,3.33537,3.38324,3.31758,3.37596,79270.996208539,0
+GUT.US,D,20071221,000000,3.37851,3.45154,3.3682,3.37596,107328.3923305,0
+GUT.US,D,20071224,000000,3.40122,3.41882,3.37596,3.40122,34399.244934625,0
+GUT.US,D,20071226,000000,3.36128,3.4226,3.32515,3.32515,65507.070335482,0
+GUT.US,D,20071227,000000,3.29932,3.4226,3.28844,3.3647,135955.49787082,0
+GUT.US,D,20071228,000000,3.3647,3.41191,3.36128,3.41191,113484.21357797,0
+GUT.US,D,20071231,000000,3.45154,3.46989,3.45154,3.45154,116148.84705411,0
+GUT.US,D,20080102,000000,3.45154,3.46989,3.43348,3.45534,60272.93111544,0
+GUT.US,D,20080103,000000,3.43007,3.45154,3.38617,3.39743,98262.719452827,0
+GUT.US,D,20080104,000000,3.38324,3.38617,3.36128,3.3647,42148.984183685,0
+GUT.US,D,20080107,000000,3.39743,3.39743,3.3647,3.37851,70463.225182568,0
+GUT.US,D,20080108,000000,3.39005,3.39005,3.29167,3.29932,135678.57047268,0
+GUT.US,D,20080109,000000,3.28844,3.30292,3.2699,3.29167,119377.90507454,0
+GUT.US,D,20080110,000000,3.3136,3.35372,3.27727,3.29545,87246.92806525,0
+GUT.US,D,20080111,000000,3.3136,3.31758,3.27727,3.27727,76507.007101026,0
+GUT.US,D,20080114,000000,3.28844,3.32071,3.17907,3.28844,167702.79302696,0
+GUT.US,D,20080115,000000,3.2699,3.32798,3.2699,3.29932,93301.27973173,0
+GUT.US,D,20080116,000000,3.27378,3.3136,3.27378,3.28476,46236.305743439,0
+GUT.US,D,20080117,000000,3.2699,3.29167,3.24472,3.25902,107883.30410162,0
+GUT.US,D,20080118,000000,3.2699,3.30605,3.25182,3.25541,97217.371373541,0
+GUT.US,D,20080122,000000,3.14322,3.24105,3.14322,3.2085,137381.35687887,0
+GUT.US,D,20080123,000000,3.22656,3.28096,3.17225,3.24472,126582.24532571,0
+GUT.US,D,20080124,000000,3.26603,3.31047,3.26327,3.26327,85023.053081615,0
+GUT.US,D,20080125,000000,3.30292,3.30605,3.27378,3.29167,125966.02901609,0
+GUT.US,D,20080128,000000,3.26603,3.30605,3.23403,3.30605,165688.19905414,0
+GUT.US,D,20080129,000000,3.30605,3.35372,3.29545,3.34255,78987.726961574,0
+GUT.US,D,20080130,000000,3.29545,3.36128,3.29545,3.34985,73767.328413961,0
+GUT.US,D,20080131,000000,3.3136,3.34644,3.30605,3.34255,99215.053749526,0
+GUT.US,D,20080201,000000,3.32071,3.3682,3.31758,3.3682,76507.007101026,0
+GUT.US,D,20080204,000000,3.37596,3.43348,3.34255,3.41191,97883.265498872,0
+GUT.US,D,20080205,000000,3.39743,3.48853,3.38617,3.48853,175035.02722917,0
+GUT.US,D,20080206,000000,3.47717,3.48438,3.43698,3.48079,104592.94154266,0
+GUT.US,D,20080207,000000,3.45534,3.45534,3.39005,3.40821,97161.35170903,0
+GUT.US,D,20080208,000000,3.41191,3.43348,3.39743,3.40425,75157.250278734,0
+GUT.US,D,20080211,000000,3.43007,3.43007,3.33186,3.35372,71823.551752882,0
+GUT.US,D,20080212,000000,3.36128,3.43348,3.2699,3.29167,117721.62555965,0
+GUT.US,D,20080213,000000,3.32798,3.34255,3.30292,3.33962,97161.35170903,0
+GUT.US,D,20080214,000000,3.32798,3.35712,3.27378,3.28476,73256.809584542,0
+GUT.US,D,20080215,000000,3.27727,3.36128,3.26603,3.32515,156873.02920455,0
+GUT.US,D,20080219,000000,3.27727,3.31758,3.27727,3.29932,115869.80570635,0
+GUT.US,D,20080220,000000,3.28844,3.29167,3.25182,3.29167,109965.54446177,0
+GUT.US,D,20080221,000000,3.28844,3.29932,3.26327,3.28844,61372.184909633,0
+GUT.US,D,20080222,000000,3.29932,3.31047,3.28844,3.31047,41002.166523396,0
+GUT.US,D,20080225,000000,3.34644,3.35712,3.28844,3.33962,86922.436801004,0
+GUT.US,D,20080226,000000,3.36128,3.37596,3.31047,3.34985,112779.21138499,0
+GUT.US,D,20080227,000000,3.34985,3.36128,3.3136,3.3136,63581.262246041,0
+GUT.US,D,20080228,000000,3.32071,3.39743,3.32071,3.37596,78441.270988885,0
+GUT.US,D,20080229,000000,3.35712,3.37596,3.30605,3.37596,97642.27524399,0
+GUT.US,D,20080303,000000,3.37851,3.37851,3.32515,3.35372,52565.470858466,0
+GUT.US,D,20080304,000000,3.32515,3.34644,3.30605,3.30605,71290.83645262,0
+GUT.US,D,20080305,000000,3.32071,3.4155,3.3136,3.32071,70463.225182568,0
+GUT.US,D,20080306,000000,3.32071,3.34985,3.3136,3.3136,61372.184909633,0
+GUT.US,D,20080307,000000,3.3136,3.33962,3.29545,3.3136,67438.163298933,0
+GUT.US,D,20080310,000000,3.32515,3.36128,3.25182,3.25182,102371.18050863,0
+GUT.US,D,20080311,000000,3.26327,3.32515,3.26327,3.3136,123026.58209142,0
+GUT.US,D,20080312,000000,3.34255,3.34644,3.31047,3.33962,110914.70783406,0
+GUT.US,D,20080313,000000,3.27727,3.32515,3.2699,3.28844,50373.30511889,0
+GUT.US,D,20080314,000000,3.28844,3.34985,3.28096,3.32071,53112.983805957,0
+GUT.US,D,20080317,000000,3.30292,3.32515,3.28096,3.28844,69351.287690751,0
+GUT.US,D,20080318,000000,3.32071,3.34985,3.29932,3.33186,102198.89361589,0
+GUT.US,D,20080319,000000,3.34985,3.34985,3.28096,3.29932,96612.781786736,0
+GUT.US,D,20080320,000000,3.32071,3.34644,3.30605,3.3136,56414.973087743,0
+GUT.US,D,20080324,000000,3.30605,3.33537,3.30605,3.30605,59728.589092354,0
+GUT.US,D,20080325,000000,3.34255,3.34255,3.28844,3.28844,88624.166232399,0
+GUT.US,D,20080326,000000,3.33537,3.33537,3.29932,3.33537,72660.675796153,0
+GUT.US,D,20080327,000000,3.31047,3.37851,3.31047,3.34255,94122.549152967,0
+GUT.US,D,20080328,000000,3.32515,3.35372,3.31047,3.31047,52289.600435115,0
+GUT.US,D,20080331,000000,3.33962,3.35372,3.31758,3.35372,56414.973087743,0
+GUT.US,D,20080401,000000,3.35372,3.37596,3.32798,3.34255,81459.991023706,0
+GUT.US,D,20080402,000000,3.32798,3.36128,3.31758,3.32798,60573.111959239,0
+GUT.US,D,20080403,000000,3.34255,3.34985,3.32071,3.33962,73094.035465016,0
+GUT.US,D,20080404,000000,3.34255,3.3682,3.3136,3.3647,76225.851803665,0
+GUT.US,D,20080407,000000,3.38617,3.38617,3.32071,3.32798,135955.49787082,0
+GUT.US,D,20080408,000000,3.33537,3.35712,3.32798,3.34644,52565.470858466,0
+GUT.US,D,20080409,000000,3.34644,3.37851,3.33962,3.3682,31098.312627639,0
+GUT.US,D,20080410,000000,3.34255,3.39743,3.34255,3.38617,75990.146422794,0
+GUT.US,D,20080411,000000,3.3682,3.41191,3.35712,3.39743,61027.611124145,0
+GUT.US,D,20080414,000000,3.33962,3.3647,3.32798,3.33962,106239.70828434,0
+GUT.US,D,20080415,000000,3.34255,3.3682,3.33186,3.35712,58039.543358585,0
+GUT.US,D,20080416,000000,3.36128,3.37851,3.32798,3.37851,67507.923635873,0
+GUT.US,D,20080417,000000,3.37179,3.37179,3.34985,3.3647,85507.14754098,0
+GUT.US,D,20080418,000000,3.36128,3.37596,3.36128,3.36128,30624.787916294,0
+GUT.US,D,20080421,000000,3.34644,3.36128,3.31758,3.35712,123697.76109077,0
+GUT.US,D,20080422,000000,3.33962,3.37596,3.32798,3.34985,59777.209933251,0
+GUT.US,D,20080423,000000,3.39337,3.39337,3.34644,3.36128,54662.508865848,0
+GUT.US,D,20080424,000000,3.36128,3.44114,3.34644,3.41882,89256.237164059,0
+GUT.US,D,20080425,000000,3.44114,3.44114,3.34985,3.39337,79521.499236639,0
+GUT.US,D,20080428,000000,3.40821,3.40821,3.34255,3.35372,109241.51672232,0
+GUT.US,D,20080429,000000,3.34644,3.37596,3.34255,3.37179,64380.335196435,0
+GUT.US,D,20080430,000000,3.4226,3.44114,3.37179,3.39743,81322.584299433,0
+GUT.US,D,20080501,000000,3.43007,3.43348,3.33537,3.35372,101813.09781312,0
+GUT.US,D,20080502,000000,3.38324,3.39337,3.35712,3.38324,80762.387654316,0
+GUT.US,D,20080505,000000,3.3647,3.40122,3.36128,3.36128,53376.170531681,0
+GUT.US,D,20080506,000000,3.3682,3.39005,3.35712,3.38324,50671.372013086,0
+GUT.US,D,20080507,000000,3.36128,3.42675,3.35372,3.35712,62012.711639711,0
+GUT.US,D,20080508,000000,3.41191,3.4155,3.36128,3.39743,58451.763531408,0
+GUT.US,D,20080509,000000,3.3647,3.39005,3.3647,3.39005,64298.948136672,0
+GUT.US,D,20080512,000000,3.37179,3.37851,3.33537,3.34644,162688.50456574,0
+GUT.US,D,20080513,000000,3.34644,3.38324,3.32798,3.3647,79600.772346797,0
+GUT.US,D,20080514,000000,3.37851,3.41191,3.33537,3.35712,90228.653982,0
+GUT.US,D,20080515,000000,3.34644,3.39743,3.33962,3.3647,57847.173944601,0
+GUT.US,D,20080516,000000,3.35372,3.38617,3.34644,3.34644,63092.939887465,0
+GUT.US,D,20080519,000000,3.35712,3.38324,3.34644,3.36128,99074.476100846,0
+GUT.US,D,20080520,000000,3.38324,3.38617,3.34985,3.37596,69132.493906715,0
+GUT.US,D,20080521,000000,3.38617,3.39337,3.35372,3.3682,88543.836147439,0
+GUT.US,D,20080522,000000,3.35372,3.37179,3.33962,3.36128,105341.27970255,0
+GUT.US,D,20080523,000000,3.3682,3.39743,3.34255,3.36128,43142.540497667,0
+GUT.US,D,20080527,000000,3.34644,3.3682,3.34255,3.34985,124345.68664446,0
+GUT.US,D,20080528,000000,3.35372,3.37851,3.34985,3.37596,75349.619692716,0
+GUT.US,D,20080529,000000,3.37851,3.39337,3.36128,3.37596,70300.451063044,0
+GUT.US,D,20080530,000000,3.38617,3.41882,3.3647,3.38324,63542.154178363,0
+GUT.US,D,20080602,000000,3.39743,3.40425,3.34644,3.37851,101707.4003329,0
+GUT.US,D,20080603,000000,3.35712,3.4155,3.34985,3.4155,88667.502199285,0
+GUT.US,D,20080604,000000,3.37851,3.4155,3.3682,3.40821,73905.792113037,0
+GUT.US,D,20080605,000000,3.38324,3.39743,3.36128,3.3647,101813.09781312,0
+GUT.US,D,20080606,000000,3.37851,3.40425,3.36128,3.37851,61850.994494987,0
+GUT.US,D,20080609,000000,3.39743,3.39743,3.37179,3.37596,66436.151186535,0
+GUT.US,D,20080610,000000,3.37179,3.40122,3.3647,3.39337,73217.701516864,0
+GUT.US,D,20080611,000000,3.37596,3.41191,3.3647,3.41191,62011.654664909,0
+GUT.US,D,20080612,000000,3.40425,3.40425,3.37179,3.39743,46792.274489348,0
+GUT.US,D,20080613,000000,3.35712,3.39743,3.34255,3.36128,144001.19006448,0
+GUT.US,D,20080616,000000,3.36128,3.39743,3.34985,3.35712,72824.506890479,0
+GUT.US,D,20080617,000000,3.35712,3.3647,3.34644,3.34644,69299.495925447,0
+GUT.US,D,20080618,000000,3.34985,3.37851,3.34644,3.34644,62730.397530343,0
+GUT.US,D,20080619,000000,3.37596,3.37851,3.34985,3.37596,38867.077423137,0
+GUT.US,D,20080620,000000,3.37179,3.37851,3.35372,3.35712,40815.081983422,0
+GUT.US,D,20080623,000000,3.38617,3.39337,3.35372,3.37179,152714.89033306,0
+GUT.US,D,20080624,000000,3.37179,3.39337,3.3682,3.37851,88100.963705356,0
+GUT.US,D,20080625,000000,3.37851,3.39743,3.35712,3.37851,138044.08007978,0
+GUT.US,D,20080626,000000,3.36128,3.40821,3.35712,3.3647,112641.80466071,0
+GUT.US,D,20080627,000000,3.36128,3.3682,3.35712,3.35712,81929.287835841,0
+GUT.US,D,20080630,000000,3.3647,3.38324,3.34644,3.37851,84919.469551008,0
+GUT.US,D,20080701,000000,3.36128,3.39005,3.35372,3.39005,133521.28490156,0
+GUT.US,D,20080702,000000,3.3682,3.38617,3.34255,3.34255,110156.85690097,0
+GUT.US,D,20080703,000000,3.35712,3.37851,3.34985,3.35372,59011.960176525,0
+GUT.US,D,20080707,000000,3.3647,3.37851,3.34644,3.34985,100353.4156114,0
+GUT.US,D,20080708,000000,3.3647,3.46989,3.34255,3.41191,152714.89033306,0
+GUT.US,D,20080709,000000,3.43348,3.44114,3.40425,3.42675,66862.112031786,0
+GUT.US,D,20080710,000000,3.43698,3.45154,3.4155,3.44833,91868.02190007,0
+GUT.US,D,20080711,000000,3.45912,3.48079,3.41882,3.41882,137317.93839074,0
+GUT.US,D,20080714,000000,3.4226,3.43698,3.40122,3.40122,51743.144462424,0
+GUT.US,D,20080715,000000,3.37179,3.4155,3.35712,3.40122,91211.640547961,0
+GUT.US,D,20080716,000000,3.39005,3.40821,3.3647,3.40122,107247.00527076,0
+GUT.US,D,20080717,000000,3.38324,3.38324,3.34985,3.34985,196181.92209497,0
+GUT.US,D,20080718,000000,3.35712,3.36128,3.31758,3.35372,114861.45174514,0
+GUT.US,D,20080721,000000,3.35372,3.38617,3.32515,3.37851,110352.39723935,0
+GUT.US,D,20080722,000000,3.34255,3.37596,3.33962,3.37596,53721.801291972,0
+GUT.US,D,20080723,000000,3.39005,3.39337,3.34985,3.38324,100606.0325891,0
+GUT.US,D,20080724,000000,3.39005,3.39337,3.35712,3.38617,63308.562747095,0
+GUT.US,D,20080725,000000,3.39337,3.41191,3.3647,3.40821,95628.738245972,0
+GUT.US,D,20080728,000000,3.40821,3.41191,3.37179,3.39337,118830.39212706,0
+GUT.US,D,20080729,000000,3.37851,3.4155,3.3682,3.4155,62364.684248812,0
+GUT.US,D,20080730,000000,3.40821,3.4155,3.37851,3.39743,89058.582876065,0
+GUT.US,D,20080731,000000,3.39005,3.41191,3.37851,3.39337,89823.832632792,0
+GUT.US,D,20080801,000000,3.39005,3.44114,3.38617,3.38617,103606.78405229,0
+GUT.US,D,20080804,000000,3.43007,3.43348,3.38617,3.38617,90155.722720654,0
+GUT.US,D,20080805,000000,3.42675,3.43007,3.39005,3.4155,102997.96656627,0
+GUT.US,D,20080806,000000,3.42675,3.42675,3.39337,3.40821,64420.500238915,0
+GUT.US,D,20080807,000000,3.40821,3.4226,3.37596,3.37596,58295.331260695,0
+GUT.US,D,20080808,000000,3.39005,3.39743,3.3647,3.3682,116455.36974672,0
+GUT.US,D,20080811,000000,3.37179,3.44833,3.37179,3.41882,120137.86995726,0
+GUT.US,D,20080812,000000,3.39743,3.44114,3.39005,3.39337,80760.273704711,0
+GUT.US,D,20080813,000000,3.39005,3.39005,3.35712,3.3647,78897.884103396,0
+GUT.US,D,20080814,000000,3.3682,3.45154,3.3682,3.45154,128600.01022295,0
+GUT.US,D,20080815,000000,3.4155,3.44833,3.39743,3.4155,62653.238369788,0
+GUT.US,D,20080818,000000,3.4226,3.44114,3.41191,3.41191,43668.913949117,0
+GUT.US,D,20080819,000000,3.40122,3.41191,3.3682,3.39743,122398.73905898,0
+GUT.US,D,20080820,000000,3.40821,3.40821,3.3647,3.3647,76298.783065011,0
+GUT.US,D,20080821,000000,3.3647,3.4226,3.3647,3.4226,94342.399911807,0
+GUT.US,D,20080822,000000,3.40122,3.43007,3.39337,3.41882,59689.481024676,0
+GUT.US,D,20080825,000000,3.39743,3.43348,3.38324,3.41191,69413.649204076,0
+GUT.US,D,20080826,000000,3.40425,3.44407,3.40122,3.44407,84343.41828386,0
+GUT.US,D,20080827,000000,3.43698,3.45534,3.41882,3.43348,117391.84942139,0
+GUT.US,D,20080828,000000,3.44407,3.44833,3.40122,3.43007,62058.161556201,0
+GUT.US,D,20080829,000000,3.40821,3.44407,3.40821,3.41191,75063.179521346,0
+GUT.US,D,20080902,000000,3.4155,3.43348,3.38617,3.39005,131932.65177402,0
+GUT.US,D,20080903,000000,3.39005,3.43007,3.38617,3.41882,63419.545101318,0
+GUT.US,D,20080904,000000,3.4226,3.4226,3.39005,3.39337,47153.759871669,0
+GUT.US,D,20080905,000000,3.39743,3.40821,3.38324,3.38324,89951.726583846,0
+GUT.US,D,20080908,000000,3.38617,3.44833,3.38617,3.44114,117024.02219026,0
+GUT.US,D,20080909,000000,3.4226,3.44114,3.40425,3.40425,80946.301269881,0
+GUT.US,D,20080910,000000,3.43007,3.43698,3.38324,3.43698,68889.389702229,0
+GUT.US,D,20080911,000000,3.44114,3.52468,3.43007,3.48438,239477.72393893,0
+GUT.US,D,20080912,000000,3.44833,3.48438,3.40821,3.44407,117110.69412402,0
+GUT.US,D,20080915,000000,3.39005,3.50643,3.39005,3.43348,96834.746495178,0
+GUT.US,D,20080916,000000,3.39005,3.49875,3.39005,3.44114,150161.23921116,0
+GUT.US,D,20080917,000000,3.4155,3.5277,3.34644,3.41882,314172.01925435,0
+GUT.US,D,20080918,000000,3.43348,3.47717,3.3682,3.38324,141545.83759917,0
+GUT.US,D,20080919,000000,3.41191,3.46989,3.38324,3.4155,113177.69088539,0
+GUT.US,D,20080922,000000,3.3647,3.4735,3.3647,3.45154,116387.72335939,0
+GUT.US,D,20080923,000000,3.43348,3.45154,3.39743,3.44114,113952.45341533,0
+GUT.US,D,20080924,000000,3.46631,3.46631,3.40122,3.41191,147904.59800867,0
+GUT.US,D,20080925,000000,3.37851,3.41191,3.3682,3.38617,113009.63189185,0
+GUT.US,D,20080926,000000,3.37851,3.41191,3.37179,3.37596,96131.858251775,0
+GUT.US,D,20080929,000000,3.39743,3.40122,3.32798,3.34644,129619.99090699,0
+GUT.US,D,20080930,000000,3.32515,3.37596,3.29932,3.3136,245422.150226,0
+GUT.US,D,20081001,000000,3.37179,3.37179,3.20463,3.26603,288696.81257392,0
+GUT.US,D,20081002,000000,3.23035,3.28096,3.20093,3.23035,140270.06901302,0
+GUT.US,D,20081003,000000,3.27727,3.28096,3.23035,3.27378,127354.89390606,0
+GUT.US,D,20081006,000000,3.16099,3.16099,2.20204,2.83393,764436.9431038,0
+GUT.US,D,20081007,000000,2.72865,2.83393,2.12928,2.19077,915136.18248924,0
+GUT.US,D,20081008,000000,2.26325,2.33279,1.74432,2.24187,817263.48673838,0
+GUT.US,D,20081009,000000,2.23439,2.30688,2.11084,2.11084,270485.13673361,0
+GUT.US,D,20081010,000000,1.63494,1.94735,1.43513,1.63494,1103673.0058406,0
+GUT.US,D,20081013,000000,2.07082,2.41632,2.03468,2.27848,556350.31381268,0
+GUT.US,D,20081014,000000,3.2699,3.2699,2.44566,2.64907,591454.56094031,0
+GUT.US,D,20081015,000000,2.61625,2.64491,2.51804,2.51804,251681.5550041,0
+GUT.US,D,20081016,000000,2.52873,2.60177,2.19077,2.37642,232884.31512339,0
+GUT.US,D,20081017,000000,2.32522,2.50384,2.31074,2.46731,82067.751534918,0
+GUT.US,D,20081020,000000,2.54338,2.63422,2.54338,2.58001,119764.75785211,0
+GUT.US,D,20081021,000000,2.63422,2.81625,2.63422,2.74322,183038.44043075,0
+GUT.US,D,20081022,000000,2.9068,2.92126,2.63772,2.70717,163086.98406614,0
+GUT.US,D,20081023,000000,2.68907,2.68907,2.57244,2.58748,103859.40103,0
+GUT.US,D,20081024,000000,2.14367,2.42758,2.07082,2.32938,358257.3812755,0
+GUT.US,D,20081027,000000,2.1835,2.35066,2.1835,2.30688,139759.55018361,0
+GUT.US,D,20081028,000000,2.37961,2.62335,2.37961,2.54338,139325.13353995,0
+GUT.US,D,20081029,000000,2.61625,2.76147,2.58748,2.72502,133117.52052716,0
+GUT.US,D,20081030,000000,2.74322,3.07082,2.74322,2.87793,150088.3079498,0
+GUT.US,D,20081031,000000,2.99761,3.03044,2.76525,2.77226,141204.43473809,0
+GUT.US,D,20081103,000000,2.8958,2.8958,2.63772,2.67774,358304.9451416,0
+GUT.US,D,20081104,000000,2.68122,2.86687,2.68122,2.79061,144085.74804863,0
+GUT.US,D,20081105,000000,2.75039,2.75039,2.54338,2.58001,115450.18670992,0
+GUT.US,D,20081106,000000,2.56836,2.58001,2.18028,2.43448,204682.11345353,0
+GUT.US,D,20081107,000000,2.45625,2.45985,2.28926,2.32938,75961.608103137,0
+GUT.US,D,20081110,000000,2.45257,2.46363,2.24897,2.28539,210138.217382,0
+GUT.US,D,20081111,000000,2.27111,2.31074,2.18028,2.25984,125763.08985409,0
+GUT.US,D,20081112,000000,2.22012,2.34007,2.18028,2.20554,122897.63116557,0
+GUT.US,D,20081113,000000,2.18747,2.25653,2.08956,2.25283,173458.02082443,0
+GUT.US,D,20081114,000000,2.27111,2.35494,2.08956,2.18028,81040.37202727,0
+GUT.US,D,20081117,000000,2.1363,2.34736,2.10742,2.30688,147496.60573503,0
+GUT.US,D,20081118,000000,2.36523,2.36523,2.19817,2.22012,109836.59353592,0
+GUT.US,D,20081119,000000,2.34367,2.34367,2.07082,2.07469,156744.0782787,0
+GUT.US,D,20081120,000000,2.10742,2.21264,1.88614,1.94404,228971.39440598,0
+GUT.US,D,20081121,000000,1.94735,2.10403,1.82009,2.03468,242879.06885212,0
+GUT.US,D,20081124,000000,2.12551,2.30384,1.98426,2.12551,173448.50805123,0
+GUT.US,D,20081125,000000,2.13307,2.2169,2.03468,2.08956,97757.485497419,0
+GUT.US,D,20081126,000000,2.04195,2.28926,1.99844,2.25653,149506.97180865,0
+GUT.US,D,20081128,000000,2.2923,2.2923,2.13307,2.26751,38796.260111395,0
+GUT.US,D,20081201,000000,2.26751,2.32522,2.08956,2.25283,127978.50903931,0
+GUT.US,D,20081202,000000,2.27848,2.27848,2.14367,2.19077,76861.093659732,0
+GUT.US,D,20081203,000000,2.3219,2.35066,2.24187,2.24575,215334.30550918,0
+GUT.US,D,20081204,000000,2.24575,2.32522,2.24575,2.27848,43605.49546099,0
+GUT.US,D,20081205,000000,2.2923,2.36231,2.27111,2.31491,153270.85907895,0
+GUT.US,D,20081208,000000,2.28181,2.36231,2.24187,2.29665,113828.78736349,0
+GUT.US,D,20081209,000000,2.39816,2.39816,2.1835,2.1835,138544.02916119,0
+GUT.US,D,20081210,000000,2.1835,2.26751,2.16571,2.2273,61437.717347363,0
+GUT.US,D,20081211,000000,2.20204,2.3219,2.14367,2.1835,116458.54067113,0
+GUT.US,D,20081212,000000,2.18028,2.30688,2.18028,2.25283,67844.041622945,0
+GUT.US,D,20081215,000000,2.25283,2.25283,2.15427,2.17281,119591.41398459,0
+GUT.US,D,20081216,000000,2.22012,2.22012,2.16571,2.18747,117901.31127601,0
+GUT.US,D,20081217,000000,2.24187,2.24575,2.02398,2.03817,293919.32507115,0
+GUT.US,D,20081218,000000,2.09645,2.17281,2.01679,2.08559,123673.45067032,0
+GUT.US,D,20081219,000000,2.16911,2.16911,1.99844,2.00914,161368.34303791,0
+GUT.US,D,20081222,000000,2.03468,2.16911,1.99844,2.08559,181088.32192084,0
+GUT.US,D,20081223,000000,2.10403,2.16911,2.01679,2.16911,66861.055056983,0
+GUT.US,D,20081224,000000,2.14725,2.14725,2.05662,2.12928,66185.648158435,0
+GUT.US,D,20081226,000000,2.07867,2.16183,2.07082,2.14725,88935.97379902,0
+GUT.US,D,20081229,000000,2.15123,2.20894,2.14367,2.14367,144958.80923518,0
+GUT.US,D,20081230,000000,2.27111,2.27111,2.08956,2.10742,254167.55973864,0
+GUT.US,D,20081231,000000,2.11831,2.24897,2.05662,2.14367,208107.76878717,0
+GUT.US,D,20090102,000000,2.15123,2.27111,2.05662,2.26325,129885.29158233,0
+GUT.US,D,20090105,000000,2.28539,2.32522,2.14367,2.29665,216662.92283543,0
+GUT.US,D,20090106,000000,2.2273,2.35494,2.2273,2.31491,176389.01195068,0
+GUT.US,D,20090107,000000,2.23789,2.36231,2.23789,2.36231,196897.494036,0
+GUT.US,D,20090108,000000,2.31491,2.32522,2.27111,2.28181,100280.48435005,0
+GUT.US,D,20090109,000000,2.34736,2.36231,2.28181,2.3219,116209.09461782,0
+GUT.US,D,20090112,000000,2.3219,2.37961,2.28926,2.37642,122317.35199921,0
+GUT.US,D,20090113,000000,2.33279,2.33279,2.23789,2.24897,112581.55709699,0
+GUT.US,D,20090114,000000,2.23789,2.34736,2.19447,2.27442,100879.78906285,0
+GUT.US,D,20090115,000000,2.24187,2.36231,2.18747,2.34367,98258.491553619,0
+GUT.US,D,20090116,000000,2.36231,2.47819,2.3363,2.39428,153696.81992424,0
+GUT.US,D,20090120,000000,2.33279,2.47819,2.25653,2.47819,118355.81044091,0
+GUT.US,D,20090121,000000,2.43092,2.45257,2.34367,2.37243,88184.464714721,0
+GUT.US,D,20090122,000000,2.41632,2.43448,2.35066,2.37642,78235.160902472,0
+GUT.US,D,20090123,000000,2.38359,2.48919,2.35066,2.45257,191439.27615792,0
+GUT.US,D,20090126,000000,2.46731,2.60876,2.45257,2.50687,115566.45393814,0
+GUT.US,D,20090127,000000,2.50384,2.52162,2.47403,2.52162,63940.633678755,0
+GUT.US,D,20090128,000000,2.47403,2.63422,2.47403,2.52873,156549.5949151,0
+GUT.US,D,20090129,000000,2.47819,2.52873,2.40564,2.49267,106932.02677972,0
+GUT.US,D,20090130,000000,2.52162,2.52523,2.37961,2.40885,111619.71002707,0
+GUT.US,D,20090202,000000,2.39816,2.47074,2.3694,2.39816,76336.834157886,0
+GUT.US,D,20090203,000000,2.47074,2.54338,2.40885,2.49629,65720.579245508,0
+GUT.US,D,20090204,000000,2.45985,2.54718,2.45985,2.53649,70191.582658427,0
+GUT.US,D,20090205,000000,2.52523,2.70016,2.52523,2.63052,158918.27544662,0
+GUT.US,D,20090206,000000,2.5907,2.7031,2.56163,2.56544,112637.5767615,0
+GUT.US,D,20090209,000000,2.56163,2.74322,2.54718,2.72502,185633.31356991,0
+GUT.US,D,20090210,000000,2.72865,2.74322,2.53649,2.56836,130085.05981991,0
+GUT.US,D,20090211,000000,2.61284,2.66345,2.58001,2.62335,65299.903274268,0
+GUT.US,D,20090212,000000,2.68907,2.68907,2.56163,2.61625,169088.48699252,0
+GUT.US,D,20090213,000000,2.56544,2.64198,2.54718,2.61625,106750.22711377,0
+GUT.US,D,20090217,000000,2.63052,2.72502,2.54338,2.72502,300019.12665412,0
+GUT.US,D,20090218,000000,2.67063,2.67774,2.36231,2.36231,394441.85665087,0
+GUT.US,D,20090219,000000,2.34367,2.34367,2.07082,2.09258,399468.82880972,0
+GUT.US,D,20090220,000000,2.08559,2.08559,1.9589,2.01679,362280.22737232,0
+GUT.US,D,20090223,000000,2.02398,2.08178,1.85661,1.86381,238368.95737153,0
+GUT.US,D,20090224,000000,1.85661,1.99844,1.83468,1.99475,176360.47363103,0
+GUT.US,D,20090225,000000,2.01301,2.05303,1.85661,1.99844,199879.21995275,0
+GUT.US,D,20090226,000000,1.96939,2.23439,1.92577,2.14007,292506.14976073,0
+GUT.US,D,20090227,000000,2.16911,2.16911,1.9589,2.02398,164683.01601733,0
+GUT.US,D,20090302,000000,1.99475,1.99475,1.74432,1.79844,310670.26173496,0
+GUT.US,D,20090303,000000,1.83468,1.85661,1.50798,1.68594,485575.28106348,0
+GUT.US,D,20090304,000000,1.72587,1.8095,1.63883,1.75151,152360.80377434,0
+GUT.US,D,20090305,000000,1.72938,1.73694,1.63494,1.66778,152566.91386075,0
+GUT.US,D,20090306,000000,1.63883,1.70421,1.55481,1.63883,250612.95347916,0
+GUT.US,D,20090309,000000,1.54791,1.61678,1.52597,1.59531,204480.23126633,0
+GUT.US,D,20090310,000000,1.59825,1.70421,1.59825,1.67185,244071.3364289,0
+GUT.US,D,20090311,000000,1.74432,1.79844,1.67185,1.73694,215412.52164454,0
+GUT.US,D,20090312,000000,1.70421,1.79844,1.67185,1.7693,144138.59678874,0
+GUT.US,D,20090313,000000,1.71074,1.7623,1.67498,1.73694,91922.984589779,0
+GUT.US,D,20090316,000000,1.77299,1.82408,1.72236,1.8095,150683.3847634,0
+GUT.US,D,20090317,000000,1.8095,1.83468,1.75463,1.83468,150436.05265971,0
+GUT.US,D,20090318,000000,1.86048,1.88614,1.79844,1.87876,110093.43841282,0
+GUT.US,D,20090319,000000,1.92975,1.92975,1.81697,1.81697,141411.60179931,0
+GUT.US,D,20090320,000000,1.81697,1.83874,1.78036,1.8095,85349.658295466,0
+GUT.US,D,20090323,000000,1.88926,1.915,1.85312,1.915,127966.88231649,0
+GUT.US,D,20090324,000000,1.97649,1.97649,1.89314,1.92975,199101.28649839,0
+GUT.US,D,20090325,000000,1.97308,2.07082,1.92975,1.97308,162789.97414675,0
+GUT.US,D,20090326,000000,2.03817,2.20554,2.00914,2.18747,189049.45613033,0
+GUT.US,D,20090327,000000,2.1763,2.1763,2.03817,2.05662,111189.52128261,0
+GUT.US,D,20090330,000000,2.05303,2.05303,1.89663,1.9589,109348.27117735,0
+GUT.US,D,20090331,000000,2.02739,2.03468,1.94035,1.98426,64750.276377172,0
+GUT.US,D,20090401,000000,1.97649,2.10742,1.93628,2.05303,75460.602046938,0
+GUT.US,D,20090402,000000,2.03468,2.17281,2.03468,2.07469,145191.34369166,0
+GUT.US,D,20090403,000000,2.05303,2.10742,2.02398,2.03468,86264.998474092,0
+GUT.US,D,20090406,000000,2.01679,2.08956,2.01679,2.07082,55493.291060306,0
+GUT.US,D,20090407,000000,2.01679,2.14725,1.96182,2.13307,141395.74717728,0
+GUT.US,D,20090408,000000,2.11831,2.1763,2.08559,2.15841,96604.325988319,0
+GUT.US,D,20090409,000000,2.18028,2.24897,2.12551,2.20554,114134.25308129,0
+GUT.US,D,20090413,000000,2.24187,2.24187,2.15123,2.19447,95897.209845707,0
+GUT.US,D,20090414,000000,2.19447,2.23439,2.15841,2.18028,171431.8001288,0
+GUT.US,D,20090415,000000,2.18028,2.24187,2.16183,2.19817,70082.714253809,0
+GUT.US,D,20090416,000000,2.16911,2.20894,2.15123,2.16571,103057.15715519,0
+GUT.US,D,20090417,000000,2.32522,2.32522,2.16911,2.21264,281781.02644373,0
+GUT.US,D,20090420,000000,2.23091,2.27111,2.16183,2.16571,113551.85996533,0
+GUT.US,D,20090421,000000,2.16183,2.24897,2.15123,2.18028,128508.05341517,0
+GUT.US,D,20090422,000000,2.20204,2.23439,2.18028,2.18747,61209.410790108,0
+GUT.US,D,20090423,000000,2.2273,2.33279,2.16911,2.2236,52828.657584189,0
+GUT.US,D,20090424,000000,2.25283,2.31786,2.20554,2.20894,118921.29196004,0
+GUT.US,D,20090427,000000,2.18747,2.23091,2.1763,2.1763,131871.34723548,0
+GUT.US,D,20090428,000000,2.18028,2.23091,2.18028,2.20204,100818.48452432,0
+GUT.US,D,20090429,000000,2.18747,2.23439,2.16571,2.23439,126315.88767559,0
+GUT.US,D,20090430,000000,2.23091,2.23439,2.17281,2.1763,143880.69493702,0
+GUT.US,D,20090501,000000,2.19077,2.2273,2.16571,2.16911,182670.61319962,0
+GUT.US,D,20090504,000000,2.1835,2.23789,2.1835,2.20554,122263.4462843,0
+GUT.US,D,20090505,000000,2.23789,2.25283,2.20554,2.25283,81211.60194521,0
+GUT.US,D,20090506,000000,2.28926,2.2923,2.23789,2.24897,77631.62829047,0
+GUT.US,D,20090507,000000,2.25283,2.28181,2.1835,2.19817,98166.534745835,0
+GUT.US,D,20090508,000000,2.25283,2.36231,2.21264,2.28539,251349.66491621,0
+GUT.US,D,20090511,000000,2.24187,2.41993,2.2273,2.41993,113363.71845054,0
+GUT.US,D,20090512,000000,2.46363,2.58001,2.27442,2.31074,144468.372927,0
+GUT.US,D,20090513,000000,2.3219,2.3219,2.23091,2.24575,94666.891176053,0
+GUT.US,D,20090514,000000,2.27848,2.31491,2.24897,2.27111,79613.456044423,0
+GUT.US,D,20090515,000000,2.27442,2.31491,2.27111,2.27111,106028.31332391,0
+GUT.US,D,20090518,000000,2.27111,2.27111,2.2273,2.27111,105554.78861258,0
+GUT.US,D,20090519,000000,2.27111,2.30384,2.24575,2.28926,131409.44924696,0
+GUT.US,D,20090520,000000,2.31491,2.31786,2.27848,2.31491,103544.42253897,0
+GUT.US,D,20090521,000000,2.30688,2.35494,2.2923,2.32938,91397.668113131,0
+GUT.US,D,20090522,000000,2.3363,2.43448,2.27848,2.28926,185136.53541294,0
+GUT.US,D,20090526,000000,2.27848,2.3219,2.24575,2.3219,140615.69977332,0
+GUT.US,D,20090527,000000,2.29665,2.40158,2.28926,2.38671,109424.3733631,0
+GUT.US,D,20090528,000000,2.45257,2.47819,2.3363,2.41632,186370.02500698,0
+GUT.US,D,20090529,000000,2.37243,2.44566,2.32522,2.37961,113583.56920939,0
+GUT.US,D,20090601,000000,2.39816,2.44566,2.36231,2.40885,132977.99985328,0
+GUT.US,D,20090602,000000,2.40885,2.43448,2.38359,2.38359,111899.80834963,0
+GUT.US,D,20090603,000000,2.41993,2.45257,2.36231,2.43448,142359.70819681,0
+GUT.US,D,20090604,000000,2.43448,2.54338,2.39816,2.48162,167771.4963891,0
+GUT.US,D,20090605,000000,2.53649,2.54338,2.45257,2.51102,84760.923330692,0
+GUT.US,D,20090608,000000,2.53649,2.53952,2.40885,2.51804,168113.95622497,0
+GUT.US,D,20090609,000000,2.49267,2.52523,2.46363,2.49267,85492.34989375,0
+GUT.US,D,20090610,000000,2.50384,2.51102,2.43448,2.51102,113082.56315319,0
+GUT.US,D,20090611,000000,2.47403,2.52162,2.43808,2.4854,150221.48677488,0
+GUT.US,D,20090612,000000,2.49629,2.49629,2.43092,2.46363,69192.741470435,0
+GUT.US,D,20090615,000000,2.40564,2.46363,2.40564,2.41264,113937.65576809,0
+GUT.US,D,20090616,000000,2.41632,2.46731,2.40885,2.46363,59813.147076523,0
+GUT.US,D,20090617,000000,2.47819,2.54338,2.44566,2.48919,139707.75841832,0
+GUT.US,D,20090618,000000,2.52523,2.54338,2.45985,2.50384,176327.70741217,0
+GUT.US,D,20090619,000000,2.53251,2.53251,2.45985,2.46363,102690.38689887,0
+GUT.US,D,20090622,000000,2.45257,2.50687,2.45257,2.50384,79005.69553321,0
+GUT.US,D,20090623,000000,2.49977,2.49977,2.41632,2.41632,71380.679310799,0
+GUT.US,D,20090624,000000,2.47819,2.49977,2.45985,2.49977,81689.354555764,0
+GUT.US,D,20090625,000000,2.4854,2.50687,2.45625,2.50687,66723.648332708,0
+GUT.US,D,20090626,000000,2.50687,2.51415,2.47074,2.49977,66991.062957642,0
+GUT.US,D,20090629,000000,2.51415,2.53251,2.48162,2.53251,63818.024601713,0
+GUT.US,D,20090630,000000,2.53649,2.54338,2.4854,2.54338,97115.90179254,0
+GUT.US,D,20090701,000000,2.54338,2.57621,2.52523,2.53649,99215.053749526,0
+GUT.US,D,20090702,000000,2.53649,2.56163,2.52523,2.56163,102919.75043091,0
+GUT.US,D,20090706,000000,2.43808,2.56836,2.40885,2.49977,99402.138289499,0
+GUT.US,D,20090707,000000,2.43448,2.51415,2.40885,2.45985,109926.43639408,0
+GUT.US,D,20090708,000000,2.50687,2.50687,2.43448,2.43448,100365.04233422,0
+GUT.US,D,20090709,000000,2.52162,2.52162,2.43448,2.47403,141860.81609019,0
+GUT.US,D,20090710,000000,2.45257,2.48162,2.45257,2.46363,57031.189397373,0
+GUT.US,D,20090713,000000,2.50687,2.50687,2.45625,2.50687,133926.10625077,0
+GUT.US,D,20090714,000000,2.50687,2.50687,2.46731,2.49629,124564.4804285,0
+GUT.US,D,20090715,000000,2.49977,2.58748,2.47074,2.53251,135594.0124885,0
+GUT.US,D,20090716,000000,2.54338,2.56163,2.4854,2.52523,129684.46636992,0
+GUT.US,D,20090717,000000,2.49267,2.50687,2.40564,2.43448,279243.22994388,0
+GUT.US,D,20090720,000000,2.43448,2.47819,2.40564,2.40564,132777.1746409,0
+GUT.US,D,20090721,000000,2.41632,2.47403,2.41632,2.43448,113989.4475334,0
+GUT.US,D,20090722,000000,2.43448,2.47819,2.41632,2.42758,117496.4899268,0
+GUT.US,D,20090723,000000,2.42351,2.48162,2.42351,2.47074,103179.76623224,0
+GUT.US,D,20090724,000000,2.47074,2.50687,2.45257,2.50687,156852.94668331,0
+GUT.US,D,20090727,000000,2.50687,2.53952,2.50687,2.52523,177113.03969013,0
+GUT.US,D,20090728,000000,2.52523,2.54338,2.52523,2.54338,105543.16188976,0
+GUT.US,D,20090729,000000,2.52873,2.54338,2.49629,2.52162,137562.09957003,0
+GUT.US,D,20090730,000000,2.50384,2.54338,2.50384,2.54338,60059.422205415,0
+GUT.US,D,20090731,000000,2.51804,2.52873,2.47074,2.51415,120372.51836333,0
+GUT.US,D,20090803,000000,2.50687,2.56163,2.50687,2.54718,162747.69515467,0
+GUT.US,D,20090804,000000,2.50384,2.56544,2.49267,2.56163,134088.8803703,0
+GUT.US,D,20090805,000000,2.52523,2.63422,2.52523,2.58001,224119.88006431,0
+GUT.US,D,20090806,000000,2.56544,2.66345,2.56544,2.61944,71774.930911985,0
+GUT.US,D,20090807,000000,2.61944,2.68511,2.58748,2.68122,158587.44233356,0
+GUT.US,D,20090810,000000,2.67063,2.71757,2.61625,2.64198,132722.21195117,0
+GUT.US,D,20090811,000000,2.67774,2.68907,2.60535,2.64198,90332.237512606,0
+GUT.US,D,20090812,000000,2.63052,2.68907,2.63052,2.65597,96553.591197817,0
+GUT.US,D,20090813,000000,2.65967,2.65967,2.55085,2.59439,160066.15008172,0
+GUT.US,D,20090814,000000,2.59439,2.61284,2.56836,2.60535,70251.830222147,0
+GUT.US,D,20090817,000000,2.56836,2.57244,2.45625,2.50687,173214.91661995,0
+GUT.US,D,20090818,000000,2.51415,2.54718,2.51415,2.53251,68930.611719512,0
+GUT.US,D,20090819,000000,2.55085,2.57244,2.48919,2.52873,91188.387102314,0
+GUT.US,D,20090820,000000,2.55085,2.5907,2.50687,2.50687,140075.58564943,0
+GUT.US,D,20090821,000000,2.57244,2.58001,2.54338,2.56163,135462.94761305,0
+GUT.US,D,20090824,000000,2.60535,2.61284,2.55085,2.57244,95382.463117081,0
+GUT.US,D,20090825,000000,2.60177,2.64491,2.56544,2.61284,85446.89997726,0
+GUT.US,D,20090826,000000,2.65249,2.65249,2.58748,2.61625,90742.343735825,0
+GUT.US,D,20090827,000000,2.64907,2.64907,2.55436,2.57244,233598.83008962,0
+GUT.US,D,20090828,000000,2.62335,2.62335,2.58001,2.58001,96261.866152435,0
+GUT.US,D,20090831,000000,2.56836,2.60876,2.56163,2.57244,74833.815989287,0
+GUT.US,D,20090901,000000,2.54718,2.57621,2.51102,2.56163,247130.2215062,0
+GUT.US,D,20090902,000000,2.55436,2.57621,2.50687,2.51102,110655.74900755,0
+GUT.US,D,20090903,000000,2.57244,2.57621,2.50687,2.51102,85790.416787944,0
+GUT.US,D,20090904,000000,2.51415,2.56836,2.51415,2.52523,53044.280443819,0
+GUT.US,D,20090908,000000,2.56163,2.58001,2.52523,2.58001,86224.833431612,0
+GUT.US,D,20090909,000000,2.57621,2.58313,2.52873,2.54718,184200.05573827,0
+GUT.US,D,20090910,000000,2.54338,2.58001,2.52523,2.55085,114929.09813246,0
+GUT.US,D,20090911,000000,2.55436,2.57244,2.54338,2.56836,65986.936895639,0
+GUT.US,D,20090914,000000,2.51804,2.56544,2.51804,2.56544,76514.405924641,0
+GUT.US,D,20090915,000000,2.56544,2.56836,2.53952,2.56163,120575.45752535,0
+GUT.US,D,20090916,000000,2.56836,2.61625,2.56163,2.60177,167673.1977325,0
+GUT.US,D,20090917,000000,2.60177,2.63052,2.58001,2.60177,97271.27708845,0
+GUT.US,D,20090918,000000,2.63422,2.63422,2.56836,2.62335,142914.61996789,0
+GUT.US,D,20090921,000000,2.63422,2.63772,2.58313,2.60535,96591.642290692,0
+GUT.US,D,20090922,000000,2.63052,2.72502,2.59816,2.67063,141970.74146962,0
+GUT.US,D,20090923,000000,2.71037,2.71757,2.65597,2.68122,144958.80923518,0
+GUT.US,D,20090924,000000,2.67774,2.70717,2.61625,2.68907,130644.19949023,0
+GUT.US,D,20090925,000000,2.65597,2.72502,2.61625,2.7031,195838.40528428,0
+GUT.US,D,20090928,000000,2.82306,2.82306,2.65967,2.70717,117173.05563736,0
+GUT.US,D,20090929,000000,2.67063,2.74669,2.67063,2.71037,125347.69875687,0
+GUT.US,D,20090930,000000,2.69599,2.71757,2.67774,2.69231,119168.62406374,0
+GUT.US,D,20091001,000000,2.7396,2.7396,2.62702,2.62702,113200.94433104,0
+GUT.US,D,20091002,000000,2.5907,2.64198,2.57621,2.64198,85225.992243621,0
+GUT.US,D,20091005,000000,2.59816,2.71443,2.59816,2.66345,153358.58798753,0
+GUT.US,D,20091006,000000,2.68907,2.76147,2.68511,2.73546,110590.21656982,0
+GUT.US,D,20091007,000000,2.78702,2.90301,2.76525,2.82713,189185.8058798,0
+GUT.US,D,20091008,000000,2.85921,2.9068,2.84481,2.86687,167276.8321817,0
+GUT.US,D,20091009,000000,2.86345,2.92495,2.86345,2.88826,115936.39511889,0
+GUT.US,D,20091012,000000,2.90301,2.97915,2.8958,2.94332,112005.50582986,0
+GUT.US,D,20091013,000000,2.97208,3.0557,2.954,2.97915,179999.63787469,0
+GUT.US,D,20091014,000000,2.97915,3.01597,2.95769,2.99052,170107.41070175,0
+GUT.US,D,20091015,000000,2.99052,3.06647,2.98691,3.00499,71697.77175143,0
+GUT.US,D,20091016,000000,2.99761,3.02666,2.94332,2.98314,125612.99943218,0
+GUT.US,D,20091019,000000,3.0119,3.02287,2.92864,2.94332,112723.19172048,0
+GUT.US,D,20091020,000000,3.00102,3.01597,2.94332,2.96138,126298.97607877,0
+GUT.US,D,20091021,000000,2.98314,2.98314,2.91047,2.91426,92657.582077244,0
+GUT.US,D,20091022,000000,2.954,2.98314,2.93215,2.95041,87457.266050871,0
+GUT.US,D,20091023,000000,3.00858,3.00858,2.7031,2.95041,87812.409584378,0
+GUT.US,D,20091026,000000,2.95041,3.00102,2.91047,2.94332,171137.96113381,0
+GUT.US,D,20091027,000000,2.94653,2.94653,2.87793,2.88134,184513.97725448,0
+GUT.US,D,20091028,000000,2.9068,2.9068,2.74322,2.78313,293831.59616257,0
+GUT.US,D,20091029,000000,2.75039,2.83393,2.74669,2.76867,149036.61802171,0
+GUT.US,D,20091030,000000,2.72502,2.77226,2.54338,2.58748,410799.59868831,0
+GUT.US,D,20091102,000000,2.63422,2.75778,2.5907,2.61944,172839.6905652,0
+GUT.US,D,20091103,000000,2.59439,2.77993,2.4854,2.77993,182038.54226796,0
+GUT.US,D,20091104,000000,2.80488,2.93215,2.80488,2.89951,160018.58621562,0
+GUT.US,D,20091105,000000,2.92864,2.96836,2.81625,2.94332,240176.38428312,0
+GUT.US,D,20091106,000000,2.91426,2.94332,2.90301,2.93215,82298.172041779,0
+GUT.US,D,20091109,000000,2.88134,2.96138,2.84843,2.92126,154636.47052328,0
+GUT.US,D,20091110,000000,2.96138,2.96138,2.85921,2.92864,204488.68706474,0
+GUT.US,D,20091111,000000,2.96138,2.97915,2.93574,2.94332,95517.755891751,0
+GUT.US,D,20091112,000000,2.97596,2.97596,2.93981,2.93981,85940.507209845,0
+GUT.US,D,20091113,000000,2.91426,2.93215,2.87414,2.92126,165233.69988923,0
+GUT.US,D,20091116,000000,2.95041,2.97915,2.91047,2.96138,151175.93502117,0
+GUT.US,D,20091117,000000,2.97915,2.98314,2.92495,2.96836,114473.54199276,0
+GUT.US,D,20091118,000000,2.93574,2.95041,2.92864,2.93215,87733.136474221,0
+GUT.US,D,20091119,000000,2.954,2.95769,2.88134,2.93215,115186.9999842,0
+GUT.US,D,20091120,000000,2.95769,3.02287,2.92864,2.92864,294528.14255716,0
+GUT.US,D,20091123,000000,2.99052,3.04482,2.94653,3.03044,195417.72931304,0
+GUT.US,D,20091124,000000,3.04832,3.08873,3.00858,3.07082,175812.96068354,0
+GUT.US,D,20091125,000000,3.04151,3.1064,3.01597,3.04151,176986.20271387,0
+GUT.US,D,20091127,000000,3.02287,3.15003,3.01597,3.12468,182969.73706862,0
+GUT.US,D,20091130,000000,3.09943,3.14663,3.09943,3.11409,145652.18470536,0
+GUT.US,D,20091201,000000,3.1102,3.14663,3.05931,3.07746,206974.69179929,0
+GUT.US,D,20091202,000000,3.13592,3.13592,2.99052,3.03044,187426.99980911,0
+GUT.US,D,20091203,000000,3.07746,3.11409,3.04482,3.07082,136596.02460091,0
+GUT.US,D,20091204,000000,3.11409,3.1646,3.08873,3.09943,169208.98211996,0
+GUT.US,D,20091207,000000,3.16099,3.26603,3.16099,3.24852,418955.21626137,0
+GUT.US,D,20091208,000000,3.19781,3.23035,3.16847,3.22656,98482.570211664,0
+GUT.US,D,20091209,000000,3.19354,3.26603,3.18673,3.25902,300621.60229132,0
+GUT.US,D,20091210,000000,3.21578,3.24852,3.1646,3.19015,100626.11511034,0
+GUT.US,D,20091211,000000,3.21929,3.25902,3.16099,3.18673,153442.08899691,0
+GUT.US,D,20091214,000000,3.19354,3.33962,3.16099,3.33962,427999.74964304,0
+GUT.US,D,20091215,000000,3.32798,3.37596,3.2699,3.32071,380934.77565473,0
+GUT.US,D,20091216,000000,3.27378,3.34255,3.2085,3.24472,233364.18168355,0
+GUT.US,D,20091217,000000,3.2699,3.28476,3.09943,3.10291,246183.17208352,0
+GUT.US,D,20091218,000000,3.13176,3.20093,3.04832,3.07082,139673.93522465,0
+GUT.US,D,20091221,000000,3.08873,3.2699,3.08467,3.24852,146635.17127133,0
+GUT.US,D,20091222,000000,3.22656,3.23035,3.12854,3.15768,82050.839938085,0
+GUT.US,D,20091223,000000,3.11409,3.19781,3.08873,3.13924,124360.4842917,0
+GUT.US,D,20091224,000000,3.17225,3.20463,3.12468,3.15391,60662.954817418,0
+GUT.US,D,20091228,000000,3.13592,3.16099,3.06298,3.13592,180856.84443921,0
+GUT.US,D,20091229,000000,3.15003,3.15391,3.12468,3.13592,118966.74187653,0
+GUT.US,D,20091230,000000,3.1064,3.18295,3.1064,3.1646,116633.99848826,0
+GUT.US,D,20091231,000000,3.18295,3.31047,3.18295,3.25182,158008.22014201,0
+GUT.US,D,20100104,000000,3.29932,3.29932,3.14322,3.23403,183313.2538793,0
+GUT.US,D,20100105,000000,3.23403,3.30292,3.20463,3.27727,141959.11474679,0
+GUT.US,D,20100106,000000,3.2699,3.31758,3.25902,3.3136,210216.43351736,0
+GUT.US,D,20100107,000000,3.30292,3.32071,3.2699,3.30292,131094.47075593,0
+GUT.US,D,20100108,000000,3.2699,3.31047,3.24852,3.26327,123814.028319,0
+GUT.US,D,20100111,000000,3.30292,3.30605,3.24852,3.26327,173759.25864304,0
+GUT.US,D,20100112,000000,3.28096,3.28844,3.2085,3.23403,226989.56665203,0
+GUT.US,D,20100113,000000,3.2119,3.29545,3.18673,3.25182,114909.01561123,0
+GUT.US,D,20100114,000000,3.19781,3.23734,3.19781,3.21929,147447.98489414,0
+GUT.US,D,20100115,000000,3.20093,3.24852,3.19781,3.22656,93185.012503497,0
+GUT.US,D,20100119,000000,3.30605,3.31758,3.25541,3.2699,180295.59081926,0
+GUT.US,D,20100120,000000,3.2699,3.29167,3.2119,3.24472,97501.697595309,0
+GUT.US,D,20100121,000000,3.29545,3.30605,3.19354,3.23035,172800.58249754,0
+GUT.US,D,20100122,000000,3.23403,3.24472,3.16099,3.19015,290823.44587579,0
+GUT.US,D,20100125,000000,3.26327,3.26327,3.16099,3.2085,268925.04192569,0
+GUT.US,D,20100126,000000,3.18295,3.24105,3.1646,3.21929,143421.96787293,0
+GUT.US,D,20100127,000000,3.24105,3.24105,3.17567,3.22298,89430.638006407,0
+GUT.US,D,20100128,000000,3.19015,3.23734,3.06647,3.07082,454661.93902621,0
+GUT.US,D,20100129,000000,3.08467,3.08873,2.76147,2.80488,1433531.5881329,0
+GUT.US,D,20100201,000000,2.69231,2.70717,2.52162,2.64491,1668382.933363,0
+GUT.US,D,20100202,000000,2.63422,2.7396,2.63422,2.72135,449790.3421633,0
+GUT.US,D,20100203,000000,2.7396,2.76147,2.69599,2.73233,283665.61251588,0
+GUT.US,D,20100204,000000,2.76147,2.76147,2.66345,2.69599,314145.5948843,0
+GUT.US,D,20100205,000000,2.72865,2.72865,2.60177,2.70717,372028.70597217,0
+GUT.US,D,20100208,000000,2.7396,2.76147,2.72135,2.75436,197765.27034854,0
+GUT.US,D,20100209,000000,2.76867,2.77642,2.74669,2.75436,227771.7280056,0
+GUT.US,D,20100210,000000,2.77226,2.77226,2.7031,2.71443,184703.17574407,0
+GUT.US,D,20100211,000000,2.74322,2.74322,2.67063,2.72135,181654.86041478,0
+GUT.US,D,20100212,000000,2.67063,2.75778,2.66677,2.75436,116329.58974527,0
+GUT.US,D,20100216,000000,2.77642,2.82306,2.73233,2.79061,247473.73831688,0
+GUT.US,D,20100217,000000,2.80488,2.85579,2.77642,2.79809,166716.63553657,0
+GUT.US,D,20100218,000000,2.81954,2.9068,2.76525,2.88492,248054.01748325,0
+GUT.US,D,20100219,000000,2.88134,3.01597,2.88134,2.99383,333778.90183346,0
+GUT.US,D,20100222,000000,3.0119,3.0119,2.80877,2.85258,539420.74840731,0
+GUT.US,D,20100223,000000,2.81218,2.88134,2.79809,2.80488,514817.54593862,0
+GUT.US,D,20100224,000000,2.80488,2.81625,2.73233,2.77993,269750.53924614,0
+GUT.US,D,20100225,000000,2.79809,2.87035,2.76147,2.80149,266491.88593123,0
+GUT.US,D,20100226,000000,2.77642,2.84111,2.70717,2.74322,382573.086598,0
+GUT.US,D,20100301,000000,2.71443,2.77226,2.65967,2.67774,555740.43935187,0
+GUT.US,D,20100302,000000,2.71443,2.72135,2.63422,2.63772,625455.32637455,0
+GUT.US,D,20100303,000000,2.64198,2.67063,2.58313,2.66345,512935.07381606,0
+GUT.US,D,20100304,000000,2.64198,2.71757,2.63772,2.70016,246157.80468827,0
+GUT.US,D,20100305,000000,2.70717,2.79061,2.70717,2.76867,245946.40972785,0
+GUT.US,D,20100308,000000,2.79809,2.81625,2.77642,2.80877,250165.85313788,0
+GUT.US,D,20100309,000000,2.80877,2.83393,2.79809,2.80488,204793.09580774,0
+GUT.US,D,20100310,000000,2.78313,2.82713,2.78313,2.82713,182493.04143286,0
+GUT.US,D,20100311,000000,2.81625,2.84111,2.81625,2.83393,116310.56419884,0
+GUT.US,D,20100312,000000,2.83393,2.84481,2.81625,2.83393,179999.63787469,0
+GUT.US,D,20100315,000000,2.83393,2.84111,2.76147,2.79393,292327.52101917,0
+GUT.US,D,20100316,000000,2.79393,2.84843,2.78313,2.80877,195611.15570182,0
+GUT.US,D,20100317,000000,2.80488,2.82713,2.74669,2.81218,320754.85832188,0
+GUT.US,D,20100318,000000,2.80149,2.83053,2.79061,2.81625,85088.585519346,0
+GUT.US,D,20100319,000000,2.83053,2.83053,2.74322,2.76525,159897.03411339,0
+GUT.US,D,20100322,000000,2.76147,2.81625,2.75778,2.81218,218040.16100259,0
+GUT.US,D,20100323,000000,2.81625,2.81625,2.79809,2.79809,189363.37764657,0
+GUT.US,D,20100324,000000,2.81218,2.84111,2.80149,2.80488,288293.04819953,0
+GUT.US,D,20100325,000000,2.83393,2.83808,2.79809,2.80149,250270.49364327,0
+GUT.US,D,20100326,000000,2.79809,2.83808,2.79809,2.81954,134588.8294517,0
+GUT.US,D,20100329,000000,2.84111,2.88826,2.81218,2.86687,203286.90671475,0
+GUT.US,D,20100330,000000,2.88492,2.88492,2.79809,2.79809,226606.94177367,0
+GUT.US,D,20100331,000000,2.81218,2.83393,2.79061,2.82713,188488.20251042,0
+GUT.US,D,20100401,000000,2.83053,2.86687,2.83053,2.84481,223693.91921905,0
+GUT.US,D,20100405,000000,2.86687,2.9068,2.83393,2.85921,228070.85187459,0
+GUT.US,D,20100406,000000,2.86345,2.90301,2.80877,2.83393,189275.64873799,0
+GUT.US,D,20100407,000000,2.83393,2.9068,2.82306,2.86687,348801.68469583,0
+GUT.US,D,20100408,000000,2.86345,2.89951,2.82713,2.86687,167194.38814714,0
+GUT.US,D,20100409,000000,2.88492,2.8958,2.86345,2.8958,147514.57430669,0
+GUT.US,D,20100412,000000,2.87793,2.97915,2.87793,2.96488,388170.82514998,0
+GUT.US,D,20100413,000000,2.94332,3.00102,2.94332,2.98314,278106.9820316,0
+GUT.US,D,20100414,000000,2.96138,2.97915,2.91047,2.954,130691.76335632,0
+GUT.US,D,20100415,000000,2.94653,3.00499,2.93215,2.98314,262828.41126713,0
+GUT.US,D,20100416,000000,2.99383,3.00858,2.95041,2.96488,202985.66889614,0
+GUT.US,D,20100419,000000,2.95769,2.97208,2.91047,2.96488,174145.05444579,0
+GUT.US,D,20100420,000000,2.95041,3.04832,2.94332,3.00858,144726.27477871,0
+GUT.US,D,20100421,000000,2.99383,3.00858,2.94653,3.00858,247918.72470859,0
+GUT.US,D,20100422,000000,2.96488,2.97208,2.9068,2.93574,256896.66867771,0
+GUT.US,D,20100423,000000,2.95855,3.01398,2.94406,2.98852,153530.87488028,0
+GUT.US,D,20100426,000000,3.00858,3.00858,2.94653,2.96488,183981.26195423,0
+GUT.US,D,20100427,000000,2.94332,2.99383,2.94332,2.96836,162625.08607764,0
+GUT.US,D,20100428,000000,2.95769,2.98314,2.94653,2.98314,99892.574597678,0
+GUT.US,D,20100429,000000,2.99761,2.99761,2.93215,2.93981,247132.3354558,0
+GUT.US,D,20100430,000000,2.94332,2.98314,2.92495,2.94332,146070.74672701,0
+GUT.US,D,20100503,000000,2.954,2.99761,2.954,2.99383,146898.35799705,0
+GUT.US,D,20100504,000000,2.97915,2.99383,2.92495,2.96488,188859.20066596,0
+GUT.US,D,20100505,000000,2.95041,2.96836,2.92495,2.93215,147709.05767026,0
+GUT.US,D,20100506,000000,2.91729,2.94653,2.80877,2.82713,267928.3146873,0
+GUT.US,D,20100507,000000,2.83393,2.93981,2.83393,2.92864,311115.24812666,0
+GUT.US,D,20100510,000000,2.98314,3.01597,2.954,3.01597,297182.20628525,0
+GUT.US,D,20100511,000000,2.93981,3.00102,2.89951,2.99052,244389.48584434,0
+GUT.US,D,20100512,000000,2.98691,3.06647,2.97915,3.01938,243772.2125599,0
+GUT.US,D,20100513,000000,3.02666,3.06298,2.95769,3.04482,128862.13997388,0
+GUT.US,D,20100514,000000,3.03366,3.04832,2.98691,3.01938,142385.07559205,0
+GUT.US,D,20100517,000000,2.99761,2.99761,2.91047,2.96138,149150.77130035,0
+GUT.US,D,20100518,000000,2.96138,3.00858,2.93574,2.94653,120301.70105158,0
+GUT.US,D,20100519,000000,2.91047,2.94332,2.77226,2.84481,430944.4814417,0
+GUT.US,D,20100520,000000,2.76867,2.84111,2.59816,2.80149,590509.62546722,0
+GUT.US,D,20100521,000000,2.68907,2.80149,2.63422,2.74322,336663.38606842,0
+GUT.US,D,20100524,000000,2.72502,2.90301,2.71757,2.86687,239060.21889211,0
+GUT.US,D,20100525,000000,2.83053,2.83393,2.72502,2.79809,187172.26888179,0
+GUT.US,D,20100526,000000,2.79809,2.82306,2.74669,2.76867,144520.16469231,0
+GUT.US,D,20100527,000000,2.81954,2.87035,2.77993,2.84111,133488.5186827,0
+GUT.US,D,20100528,000000,2.79809,2.82713,2.76867,2.77993,237158.72122313,0
+GUT.US,D,20100601,000000,2.78702,2.84843,2.77993,2.82713,109090.36932563,0
+GUT.US,D,20100602,000000,2.86687,2.88134,2.81218,2.88134,124288.61000516,0
+GUT.US,D,20100603,000000,2.89951,2.96138,2.84111,2.96138,105924.72979331,0
+GUT.US,D,20100604,000000,2.80149,2.954,2.80149,2.91426,112504.39793644,0
+GUT.US,D,20100607,000000,2.9068,2.92126,2.85579,2.91047,95234.486644787,0
+GUT.US,D,20100608,000000,2.88826,2.88826,2.78313,2.82306,174390.27259989,0
+GUT.US,D,20100609,000000,2.87793,2.87793,2.79809,2.80488,99193.914253485,0
+GUT.US,D,20100610,000000,2.82306,2.90301,2.79061,2.87035,107997.45738025,0
+GUT.US,D,20100611,000000,2.83393,3.03744,2.83053,2.96488,321217.81328519,0
+GUT.US,D,20100614,000000,2.97596,2.99052,2.8958,2.94332,124980.92850053,0
+GUT.US,D,20100615,000000,2.93574,2.96836,2.9068,2.95769,95999.736401513,0
+GUT.US,D,20100616,000000,2.93574,3.01597,2.8958,3.01597,97406.569863119,0
+GUT.US,D,20100617,000000,2.99761,3.05192,2.96138,3.0119,446037.02464102,0
+GUT.US,D,20100618,000000,2.99052,3.05192,2.93574,2.98314,192104.11330843,0
+GUT.US,D,20100621,000000,2.98314,3.0119,2.9068,2.93215,115090.81527719,0
+GUT.US,D,20100622,000000,2.93981,2.99383,2.90301,2.91047,90195.887763134,0
+GUT.US,D,20100623,000000,2.93981,2.954,2.89951,2.89951,128647.57408904,0
+GUT.US,D,20100624,000000,2.8958,2.96138,2.8958,2.94332,135286.43282108,0
+GUT.US,D,20100625,000000,2.95041,2.95041,2.88826,2.93215,119915.90524882,0
+GUT.US,D,20100628,000000,2.94332,2.95769,2.88826,2.9068,127588.48533732,0
+GUT.US,D,20100629,000000,2.89241,2.96138,2.84111,2.84481,198411.08195262,0
+GUT.US,D,20100630,000000,2.87291,2.91748,2.85408,2.89903,86990.08318834,0
+GUT.US,D,20100701,000000,2.87035,2.89951,2.81625,2.83053,244907.40349736,0
+GUT.US,D,20100702,000000,2.86687,2.98314,2.82713,2.85258,120937.99988244,0
+GUT.US,D,20100706,000000,2.86687,2.8958,2.83393,2.84843,127113.90365119,0
+GUT.US,D,20100707,000000,2.84481,2.99761,2.84481,2.96836,187320.24535409,0
+GUT.US,D,20100708,000000,2.97596,2.99761,2.92126,2.96836,134354.18104563,0
+GUT.US,D,20100709,000000,2.93215,2.97915,2.87035,2.9068,288650.30568264,0
+GUT.US,D,20100712,000000,2.9068,2.94653,2.86345,2.88134,251629.76323878,0
+GUT.US,D,20100713,000000,2.94332,2.94332,2.83393,2.83808,274389.60165259,0
+GUT.US,D,20100714,000000,2.83393,2.8958,2.82306,2.85258,158738.58973027,0
+GUT.US,D,20100715,000000,2.87793,2.87793,2.77642,2.79393,361335.29189923,0
+GUT.US,D,20100716,000000,2.75039,2.81218,2.72502,2.73546,325813.53972477,0
+GUT.US,D,20100719,000000,2.74669,2.85258,2.7396,2.80877,319716.90906622,0
+GUT.US,D,20100720,000000,2.83053,2.83393,2.74322,2.83053,140070.30077545,0
+GUT.US,D,20100721,000000,2.80877,2.81954,2.78313,2.79393,141035.31876976,0
+GUT.US,D,20100722,000000,2.79809,2.83053,2.78313,2.82306,153231.75101128,0
+GUT.US,D,20100723,000000,2.86687,2.87414,2.81625,2.84843,83151.150707082,0
+GUT.US,D,20100726,000000,2.87414,2.9068,2.83053,2.88492,206399.69750696,0
+GUT.US,D,20100727,000000,2.93215,2.93215,2.88134,2.9068,175848.89782681,0
+GUT.US,D,20100728,000000,2.89951,2.91047,2.86687,2.88492,133724.22406358,0
+GUT.US,D,20100729,000000,2.89241,2.9068,2.87035,2.87414,126573.7895273,0
+GUT.US,D,20100730,000000,2.87793,2.89951,2.86687,2.88826,109290.13756322,0
+GUT.US,D,20100802,000000,2.9068,2.9068,2.8958,2.9068,111489.70212641,0
+GUT.US,D,20100803,000000,2.88826,2.91426,2.87793,2.88826,154818.27018926,0
+GUT.US,D,20100804,000000,2.9068,2.9068,2.88134,2.8958,164584.71736073,0
+GUT.US,D,20100805,000000,2.87035,2.9068,2.87035,2.90301,144922.87209191,0
+GUT.US,D,20100806,000000,2.88826,2.91426,2.86687,2.88826,211481.63235548,0
+GUT.US,D,20100809,000000,2.92495,2.92495,2.88134,2.91426,129418.10871977,0
+GUT.US,D,20100810,000000,2.89951,2.92495,2.88134,2.92495,149153.94222475,0
+GUT.US,D,20100811,000000,2.91047,2.93574,2.85579,2.91729,146879.33245063,0
+GUT.US,D,20100812,000000,2.89241,2.954,2.88826,2.95041,129132.72552321,0
+GUT.US,D,20100813,000000,2.92495,2.92495,2.88492,2.8958,72936.546219503,0
+GUT.US,D,20100816,000000,2.88134,2.97915,2.88134,2.97915,321919.6445538,0
+GUT.US,D,20100817,000000,2.99761,2.99761,2.91047,2.91426,224126.22191311,0
+GUT.US,D,20100818,000000,2.91047,2.95041,2.9068,2.92495,90365.003731471,0
+GUT.US,D,20100819,000000,2.92495,2.99052,2.9068,2.97208,178678.41937206,0
+GUT.US,D,20100820,000000,2.91426,2.91426,2.75778,2.75778,710565.05138993,0
+GUT.US,D,20100823,000000,2.73233,2.73233,2.27848,2.27848,2666302.4393284,0
+GUT.US,D,20100824,000000,2.29986,2.29986,2.10742,2.18028,1129689.3836197,0
+GUT.US,D,20100825,000000,2.25283,2.35494,2.2236,2.26325,831979.74690815,0
+GUT.US,D,20100826,000000,2.23439,2.29665,2.2169,2.23789,293831.59616257,0
+GUT.US,D,20100827,000000,2.23091,2.28181,2.13307,2.19447,478536.88585625,0
+GUT.US,D,20100830,000000,2.18028,2.18028,2.00544,2.03468,785074.37611496,0
+GUT.US,D,20100831,000000,2.01726,2.07289,1.99863,2.02804,525046.94807344,0
+GUT.US,D,20100901,000000,2.05662,2.12928,2.05662,2.10742,258828.81861593,0
+GUT.US,D,20100902,000000,2.14725,2.1763,2.11084,2.12551,270237.80462991,0
+GUT.US,D,20100903,000000,2.15841,2.19447,2.14367,2.17281,360252.94970188,0
+GUT.US,D,20100907,000000,2.20894,2.26751,2.20894,2.25653,343081.33706681,0
+GUT.US,D,20100908,000000,2.23789,2.3219,2.23789,2.29986,331496.89323572,0
+GUT.US,D,20100909,000000,2.30688,2.32522,2.26325,2.32522,187522.1275413,0
+GUT.US,D,20100910,000000,2.32522,2.34367,2.29665,2.34007,259053.95424878,0
+GUT.US,D,20100913,000000,2.33279,2.33279,2.20204,2.30384,659210.87365469,0
+GUT.US,D,20100914,000000,2.26325,2.27442,2.20554,2.2273,262332.69008493,0
+GUT.US,D,20100915,000000,2.20894,2.24575,2.20204,2.23439,272917.23575325,0
+GUT.US,D,20100916,000000,2.2169,2.24897,2.20894,2.24575,170573.53658948,0
+GUT.US,D,20100917,000000,2.27442,2.27442,2.23091,2.24575,134950.31483402,0
+GUT.US,D,20100920,000000,2.25984,2.25984,2.2169,2.24187,208429.089127,0
+GUT.US,D,20100921,000000,2.2169,2.23439,2.19447,2.19447,287590.15995612,0
+GUT.US,D,20100922,000000,2.19817,2.24187,2.19817,2.23439,129087.27560671,0
+GUT.US,D,20100923,000000,2.23439,2.24187,2.2169,2.23789,272938.37524929,0
+GUT.US,D,20100924,000000,2.25283,2.27111,2.2236,2.23789,207387.96894691,0
+GUT.US,D,20100927,000000,2.26751,2.26751,2.23439,2.25283,239822.29772442,0
+GUT.US,D,20100928,000000,2.25283,2.26751,2.23789,2.23789,178636.14037997,0
+GUT.US,D,20100929,000000,2.24187,2.28539,2.23789,2.28181,119199.27633298,0
+GUT.US,D,20100930,000000,2.28729,2.30574,2.28729,2.29475,146868.76270258,0
+GUT.US,D,20101001,000000,2.29986,2.3219,2.28926,2.29986,131602.87563574,0
+GUT.US,D,20101004,000000,2.30688,2.32522,2.28539,2.30688,130311.25242755,0
+GUT.US,D,20101005,000000,2.29665,2.31786,2.29665,2.29986,147931.02237872,0
+GUT.US,D,20101006,000000,2.30688,2.31491,2.2923,2.29986,210219.60444176,0
+GUT.US,D,20101007,000000,2.28926,2.30384,2.24187,2.26325,336540.77699137,0
+GUT.US,D,20101008,000000,2.25283,2.29665,2.23439,2.29665,279688.21633556,0
+GUT.US,D,20101011,000000,2.28181,2.32522,2.26751,2.27111,232630.64117088,0
+GUT.US,D,20101012,000000,2.26325,2.27111,2.25283,2.26325,164516.0139986,0
+GUT.US,D,20101013,000000,2.27111,2.27111,2.23439,2.24575,244284.84533891,0
+GUT.US,D,20101014,000000,2.25283,2.51804,2.23789,2.41993,886252.232072,0
+GUT.US,D,20101015,000000,2.45625,2.46731,2.3694,2.39428,312739.81839749,0
+GUT.US,D,20101018,000000,2.41993,2.46363,2.41632,2.44896,320735.83277544,0
+GUT.US,D,20101019,000000,2.42351,2.43092,2.36231,2.40564,570120.58153455,0
+GUT.US,D,20101020,000000,2.40158,2.40158,2.36231,2.37961,294174.05599846,0
+GUT.US,D,20101021,000000,2.36523,2.39816,2.32522,2.34007,337173.90489785,0
+GUT.US,D,20101022,000000,2.36231,2.36231,2.34367,2.35066,101026.70856035,0
+GUT.US,D,20101025,000000,2.36523,2.38359,2.36231,2.37961,245242.46450965,0
+GUT.US,D,20101026,000000,2.37961,2.38359,2.36231,2.37243,186340.42971254,0
+GUT.US,D,20101027,000000,2.37961,2.38359,2.36231,2.36231,227606.83993645,0
+GUT.US,D,20101028,000000,2.38359,2.40564,2.3694,2.39097,171562.86500427,0
+GUT.US,D,20101029,000000,2.37819,2.41264,2.37452,2.38246,166529.55099662,0
+GUT.US,D,20101101,000000,2.41632,2.42758,2.37961,2.39816,289789.7245193,0
+GUT.US,D,20101102,000000,2.41632,2.42758,2.39816,2.41993,145392.16890405,0
+GUT.US,D,20101103,000000,2.42351,2.42758,2.40885,2.42758,158749.1594783,0
+GUT.US,D,20101104,000000,2.42758,2.44896,2.41632,2.44896,191154.94993613,0
+GUT.US,D,20101105,000000,2.44896,2.47074,2.41632,2.47074,233469.87916376,0
+GUT.US,D,20101108,000000,2.47819,2.50687,2.47074,2.47074,316856.73525171,0
+GUT.US,D,20101109,000000,2.46363,2.48919,2.43448,2.44566,213605.09473295,0
+GUT.US,D,20101110,000000,2.43808,2.45985,2.43808,2.45985,202148.54485287,0
+GUT.US,D,20101111,000000,2.45985,2.46363,2.40885,2.43092,167824.34512919,0
+GUT.US,D,20101112,000000,2.42758,2.43092,2.40158,2.42758,82364.761454312,0
+GUT.US,D,20101115,000000,2.41264,2.45985,2.39816,2.42758,149893.82458622,0
+GUT.US,D,20101116,000000,2.40564,2.43448,2.3694,2.37961,231425.68989648,0
+GUT.US,D,20101117,000000,2.41993,2.47074,2.41264,2.46731,268488.51133241,0
+GUT.US,D,20101118,000000,2.45257,2.50687,2.43448,2.46363,132638.71094181,0
+GUT.US,D,20101119,000000,2.43808,2.45257,2.37243,2.45257,343420.62597829,0
+GUT.US,D,20101122,000000,2.46363,2.47074,2.42758,2.46731,185302.48045685,0
+GUT.US,D,20101123,000000,2.49629,2.49629,2.41632,2.45257,240000.92646598,0
+GUT.US,D,20101124,000000,2.49267,2.50687,2.46731,2.48919,148056.80238018,0
+GUT.US,D,20101126,000000,2.47074,2.50384,2.47074,2.48919,31850.878686739,0
+GUT.US,D,20101129,000000,2.50384,2.50384,2.44896,2.44896,129448.76098904,0
+GUT.US,D,20101130,000000,2.44452,2.48162,2.44072,2.45161,84800.031398369,0
+GUT.US,D,20101201,000000,2.46363,2.49629,2.46363,2.48162,156750.4201275,0
+GUT.US,D,20101202,000000,2.46363,2.48919,2.44566,2.45985,112248.61003433,0
+GUT.US,D,20101203,000000,2.45625,2.49267,2.43448,2.45257,180378.03485384,0
+GUT.US,D,20101206,000000,2.43448,2.4854,2.43448,2.44151,173189.5492247,0
+GUT.US,D,20101207,000000,2.48162,2.49977,2.44151,2.44151,190571.49984538,0
+GUT.US,D,20101208,000000,2.44896,2.45257,2.39097,2.39428,245218.15408919,0
+GUT.US,D,20101209,000000,2.43448,2.43448,2.36231,2.37642,192240.46305791,0
+GUT.US,D,20101210,000000,2.34007,2.36523,2.28926,2.35066,394956.60337951,0
+GUT.US,D,20101213,000000,2.34367,2.39428,2.28539,2.2923,280979.83954374,0
+GUT.US,D,20101214,000000,2.24897,2.30688,2.23091,2.2923,400772.0787407,0
+GUT.US,D,20101215,000000,2.30384,2.32522,2.26751,2.29986,158513.45409742,0
+GUT.US,D,20101216,000000,2.28852,2.33591,2.28852,2.30318,164761.23215268,0
+GUT.US,D,20101217,000000,2.3363,2.3363,2.25653,2.27442,142090.17962226,0
+GUT.US,D,20101220,000000,2.28926,2.3219,2.25283,2.27442,147713.28556948,0
+GUT.US,D,20101221,000000,2.25653,2.35494,2.25653,2.34007,172953.84384384,0
+GUT.US,D,20101222,000000,2.3219,2.3363,2.30688,2.3219,147910.93985747,0
+GUT.US,D,20101223,000000,2.2923,2.34007,2.2923,2.31786,203102.99309918,0
+GUT.US,D,20101227,000000,2.32522,2.34007,2.29665,2.29665,131013.08369616,0
+GUT.US,D,20101228,000000,2.31491,2.3694,2.30688,2.36523,158061.06888214,0
+GUT.US,D,20101229,000000,2.36043,2.39778,2.35313,2.39778,188437.46771991,0
+GUT.US,D,20101230,000000,2.39778,2.39778,2.34187,2.34187,127193.17676134,0
+GUT.US,D,20101231,000000,2.35001,2.38161,2.28009,2.32295,188168.99612018,0
+GUT.US,D,20110103,000000,2.35494,2.38671,2.30688,2.30688,217228.40435457,0
+GUT.US,D,20110104,000000,2.30688,2.39428,2.30688,2.37243,173538.35090939,0
+GUT.US,D,20110105,000000,2.35066,2.39097,2.34367,2.36231,214601.82197131,0
+GUT.US,D,20110106,000000,2.35787,2.35787,2.32522,2.32522,144386.98586724,0
+GUT.US,D,20110107,000000,2.3363,2.36231,2.29986,2.34007,175614.24942074,0
+GUT.US,D,20110110,000000,2.31786,2.35494,2.31491,2.34007,115074.96065516,0
+GUT.US,D,20110111,000000,2.34007,2.36231,2.34007,2.36231,189007.17713825,0
+GUT.US,D,20110112,000000,2.3219,2.34736,2.30688,2.34736,173122.95981217,0
+GUT.US,D,20110113,000000,2.35787,2.35787,2.31491,2.31786,110199.13589304,0
+GUT.US,D,20110114,000000,2.3219,2.3219,2.29665,2.31491,177638.35616677,0
+GUT.US,D,20110118,000000,2.31491,2.31491,2.27442,2.27442,278085.84253556,0
+GUT.US,D,20110119,000000,2.27111,2.28926,2.26751,2.28181,163135.60490705,0
+GUT.US,D,20110120,000000,2.25653,2.31786,2.25653,2.31786,135584.49971529,0
+GUT.US,D,20110121,000000,2.32522,2.32522,2.2923,2.3219,122411.42275661,0
+GUT.US,D,20110124,000000,2.35066,2.35494,2.31491,2.32938,147354.97111156,0
+GUT.US,D,20110125,000000,2.34007,2.35787,2.31786,2.35787,209888.77132871,0
+GUT.US,D,20110126,000000,2.34367,2.36231,2.33279,2.35787,179632.86761836,0
+GUT.US,D,20110127,000000,2.34736,2.38359,2.33279,2.37961,132665.13531185,0
+GUT.US,D,20110128,000000,2.3694,2.3694,2.33279,2.35787,145091.98806025,0
+GUT.US,D,20110131,000000,2.35787,2.37338,2.3465,2.3624,112789.78113301,0
+GUT.US,D,20110201,000000,2.34736,2.35787,2.33279,2.34736,136603.42342451,0
+GUT.US,D,20110202,000000,2.3363,2.36231,2.3363,2.36231,135754.67265841,0
+GUT.US,D,20110203,000000,2.36523,2.36523,2.3363,2.35787,145253.70520497,0
+GUT.US,D,20110204,000000,2.37243,2.39816,2.35066,2.38671,120931.65803365,0
+GUT.US,D,20110207,000000,2.41993,2.41993,2.38671,2.39097,113375.34517338,0
+GUT.US,D,20110208,000000,2.39428,2.39428,2.3363,2.36231,204751.87379047,0
+GUT.US,D,20110209,000000,2.36231,2.3694,2.32938,2.36523,129398.02619854,0
+GUT.US,D,20110210,000000,2.32484,2.35056,2.31045,2.35056,122762.3383909,0
+GUT.US,D,20110211,000000,2.3363,2.37243,2.33279,2.33279,70683.075941407,0
+GUT.US,D,20110214,000000,2.34007,2.35787,2.31074,2.32522,129268.01829787,0
+GUT.US,D,20110215,000000,2.3219,2.34007,2.31074,2.31074,162258.3158213,0
+GUT.US,D,20110216,000000,2.32522,2.35494,2.32522,2.35066,90032.056668808,0
+GUT.US,D,20110218,000000,2.35066,2.35066,2.32938,2.34367,127626.5364302,0
+GUT.US,D,20110222,000000,2.34367,2.35787,2.3363,2.35494,157107.67761064,0
+GUT.US,D,20110223,000000,2.34367,2.35494,2.32938,2.35494,67055.538420571,0
+GUT.US,D,20110224,000000,2.33279,2.36231,2.29986,2.30384,362952.46334647,0
+GUT.US,D,20110225,000000,2.33968,2.34727,2.30668,2.33591,140075.58564943,0
+GUT.US,D,20110228,000000,2.3308,2.36043,2.32664,2.35313,170207.82330796,0
+GUT.US,D,20110301,000000,2.33904,2.36116,2.32776,2.34291,245198.07156795,0
+GUT.US,D,20110302,000000,2.36116,2.39788,2.36116,2.37916,256668.36212044,0
+GUT.US,D,20110303,000000,2.37916,2.39418,2.3644,2.37187,204195.90504456,0
+GUT.US,D,20110304,000000,2.3693,2.37961,2.36221,2.3693,224516.24561508,0
+GUT.US,D,20110307,000000,2.39097,2.39816,2.36231,2.36231,167791.57891033,0
+GUT.US,D,20110308,000000,2.37961,2.39845,2.37642,2.38701,95247.17034241,0
+GUT.US,D,20110309,000000,2.39106,2.39845,2.37961,2.37961,102927.14925453,0
+GUT.US,D,20110310,000000,2.37916,2.39788,2.37187,2.3907,106932.02677972,0
+GUT.US,D,20110311,000000,2.37243,2.40592,2.35056,2.37961,148796.68474163,0
+GUT.US,D,20110314,000000,2.37961,2.37961,2.3693,2.37243,105698.53718566,0
+GUT.US,D,20110315,000000,2.36221,2.40924,2.34367,2.39106,210712.15469956,0
+GUT.US,D,20110316,000000,2.37642,2.39106,2.35787,2.35787,146156.36168598,0
+GUT.US,D,20110317,000000,2.3677,2.40885,2.34187,2.34897,168465.92883408,0
+GUT.US,D,20110318,000000,2.39106,2.41661,2.35056,2.35484,125653.16447467,0
+GUT.US,D,20110321,000000,2.38701,2.38701,2.3693,2.38369,148944.66121394,0
+GUT.US,D,20110322,000000,2.37961,2.38701,2.37642,2.38701,123892.24445436,0
+GUT.US,D,20110323,000000,2.40186,2.40186,2.37961,2.38701,94756.734034232,0
+GUT.US,D,20110324,000000,2.41282,2.41661,2.38369,2.41282,147664.66472859,0
+GUT.US,D,20110325,000000,2.42003,2.43478,2.40554,2.4311,225302.63486787,0
+GUT.US,D,20110328,000000,2.42031,2.43127,2.37961,2.40186,172155.82786824,0
+GUT.US,D,20110329,000000,2.43497,2.5047,2.40592,2.43127,237541.34610147,0
+GUT.US,D,20110330,000000,2.44622,2.47897,2.43127,2.47509,168791.47707312,0
+GUT.US,D,20110331,000000,2.44784,2.44784,2.39683,2.44784,209883.4864547,0
+GUT.US,D,20110401,000000,2.44178,2.47177,2.43478,2.43478,143337.40988874,0
+GUT.US,D,20110404,000000,2.42003,2.45313,2.41264,2.45313,133914.47952795,0
+GUT.US,D,20110405,000000,2.45161,2.47792,2.44804,2.46667,138427.76193296,0
+GUT.US,D,20110406,000000,2.4678,2.47907,2.45721,2.47527,109636.82529832,0
+GUT.US,D,20110407,000000,2.44452,2.47025,2.44072,2.46667,203878.81260392,0
+GUT.US,D,20110408,000000,2.46043,2.47527,2.44622,2.4678,212806.02178253,0
+GUT.US,D,20110411,000000,2.47177,2.47177,2.44926,2.45313,112964.18197535,0
+GUT.US,D,20110412,000000,2.44072,2.47792,2.44072,2.47395,124772.70446453,0
+GUT.US,D,20110413,000000,2.5009,2.5009,2.45721,2.45721,167203.90092036,0
+GUT.US,D,20110414,000000,2.44926,2.47177,2.44926,2.44926,99922.169892137,0
+GUT.US,D,20110415,000000,2.45313,2.47177,2.45313,2.45313,153142.96512791,0
+GUT.US,D,20110418,000000,2.44178,2.47177,2.41632,2.45313,198908.9170844,0
+GUT.US,D,20110419,000000,2.43838,2.4678,2.43838,2.46496,84940.60904705,0
+GUT.US,D,20110420,000000,2.47177,2.49354,2.45721,2.48625,96365.449683043,0
+GUT.US,D,20110421,000000,2.5009,2.51606,2.48625,2.5009,99414.821987125,0
+GUT.US,D,20110425,000000,2.49031,2.51606,2.48625,2.50497,182868.2674876,0
+GUT.US,D,20110426,000000,2.49646,2.545,2.48929,2.53742,171972.97122748,0
+GUT.US,D,20110427,000000,2.52665,2.5381,2.50838,2.51606,139482.62278545,0
+GUT.US,D,20110428,000000,2.54548,2.54548,2.5009,2.51606,147122.43665511,0
+GUT.US,D,20110429,000000,2.53025,2.53025,2.51085,2.51085,128491.14181834,0
+GUT.US,D,20110502,000000,2.54149,2.56412,2.52665,2.56412,135433.35231858,0
+GUT.US,D,20110503,000000,2.54358,2.57386,2.52844,2.54358,81735.861447057,0
+GUT.US,D,20110504,000000,2.55579,2.55579,2.5259,2.55201,84668.966522909,0
+GUT.US,D,20110505,000000,2.53241,2.54756,2.52107,2.52503,160569.27008752,0
+GUT.US,D,20110506,000000,2.54831,2.55938,2.5259,2.54094,100015.18367472,0
+GUT.US,D,20110509,000000,2.54094,2.59694,2.54094,2.58141,193125.15096727,0
+GUT.US,D,20110510,000000,2.58141,2.63753,2.57462,2.61151,182140.01184896,0
+GUT.US,D,20110511,000000,2.59628,2.6485,2.59628,2.64434,155959.80297553,0
+GUT.US,D,20110512,000000,2.64471,2.65258,2.62286,2.63393,123699.87504036,0
+GUT.US,D,20110513,000000,2.63753,2.69297,2.63024,2.6747,153353.30311353,0
+GUT.US,D,20110516,000000,2.66723,2.68995,2.65607,2.65607,156741.96432908,0
+GUT.US,D,20110517,000000,2.65258,2.6747,2.64471,2.64471,190008.13227584,0
+GUT.US,D,20110518,000000,2.65994,2.70423,2.65258,2.68569,163857.51869689,0
+GUT.US,D,20110519,000000,2.68995,2.74547,2.66375,2.67133,177962.84743103,0
+GUT.US,D,20110520,000000,2.68569,2.70433,2.66345,2.67093,114506.30821164,0
+GUT.US,D,20110523,000000,2.67133,2.78624,2.63753,2.64897,250754.58810263,0
+GUT.US,D,20110524,000000,2.65607,2.70849,2.6415,2.67848,160939.21126826,0
+GUT.US,D,20110525,000000,2.67848,2.68191,2.63753,2.6415,178602.3171863,0
+GUT.US,D,20110526,000000,2.64471,2.65994,2.6415,2.64471,71002.282331644,0
+GUT.US,D,20110527,000000,2.66706,2.71198,2.65579,2.70083,224133.62073674,0
+GUT.US,D,20110531,000000,2.69476,2.69941,2.67936,2.69099,103438.72505875,0
+GUT.US,D,20110601,000000,2.68995,2.73412,2.66723,2.69297,231682.5347734,0
+GUT.US,D,20110602,000000,2.69297,2.70423,2.66723,2.68995,167865.56714647,0
+GUT.US,D,20110603,000000,2.6745,2.68985,2.65579,2.6784,156070.78532975,0
+GUT.US,D,20110606,000000,2.65579,2.68985,2.64434,2.6485,145327.69344114,0
+GUT.US,D,20110607,000000,2.64755,2.68132,2.63639,2.64018,125500.96010316,0
+GUT.US,D,20110608,000000,2.64755,2.65881,2.63639,2.64018,133264.44002466,0
+GUT.US,D,20110609,000000,2.65513,2.71152,2.65144,2.70393,115841.2673867,0
+GUT.US,D,20110610,000000,2.71198,2.71198,2.6784,2.69684,165008.56425639,0
+GUT.US,D,20110613,000000,2.70083,2.70433,2.66345,2.69684,119115.77532362,0
+GUT.US,D,20110614,000000,2.71198,2.71605,2.6745,2.68181,130605.09142254,0
+GUT.US,D,20110615,000000,2.70433,2.70433,2.61842,2.6485,170630.61322881,0
+GUT.US,D,20110616,000000,2.64539,2.65371,2.58076,2.59175,243392.75860596,0
+GUT.US,D,20110617,000000,2.73449,2.73449,2.56628,2.58473,163906.13953779,0
+GUT.US,D,20110620,000000,2.59628,2.63335,2.5694,2.61464,114505.25123684,0
+GUT.US,D,20110621,000000,2.60725,2.68181,2.60725,2.6745,156265.26869334,0
+GUT.US,D,20110622,000000,2.66345,2.69297,2.6485,2.68985,125823.33741782,0
+GUT.US,D,20110623,000000,2.69684,2.69684,2.61842,2.68569,97667.64263924,0
+GUT.US,D,20110624,000000,2.66619,2.69648,2.65881,2.65881,157126.70315706,0
+GUT.US,D,20110627,000000,2.67093,2.69297,2.66706,2.6745,143006.57677568,0
+GUT.US,D,20110628,000000,2.68569,2.72703,2.6784,2.71605,174411.41209594,0
+GUT.US,D,20110629,000000,2.71605,2.731,2.68985,2.69297,166091.96342854,0
+GUT.US,D,20110630,000000,2.71473,2.74607,2.69099,2.7029,161112.55513581,0
+GUT.US,D,20110701,000000,2.69648,2.75692,2.69279,2.71575,85930.994436626,0
+GUT.US,D,20110705,000000,2.71575,2.72297,2.69648,2.71928,54844.308531809,0
+GUT.US,D,20110706,000000,2.70717,2.73016,2.70717,2.7185,143989.56334165,0
+GUT.US,D,20110707,000000,2.72502,2.75534,2.71727,2.72865,170650.69575003,0
+GUT.US,D,20110708,000000,2.71727,2.74748,2.71727,2.74748,84773.607028316,0
+GUT.US,D,20110711,000000,2.71575,2.77622,2.70393,2.76469,178683.70424605,0
+GUT.US,D,20110712,000000,2.76299,2.77423,2.74037,2.74748,220633.97716695,0
+GUT.US,D,20110713,000000,2.76469,2.77177,2.72297,2.72297,71395.476958028,0
+GUT.US,D,20110714,000000,2.7343,2.76072,2.70393,2.74208,88848.244890445,0
+GUT.US,D,20110715,000000,2.72693,2.75692,2.69279,2.7309,170355.79978025,0
+GUT.US,D,20110718,000000,2.72297,2.72297,2.6852,2.70839,116569.52302535,0
+GUT.US,D,20110719,000000,2.69543,2.7222,2.6801,2.71473,179832.63585596,0
+GUT.US,D,20110720,000000,2.69648,2.72693,2.69648,2.71152,145031.74049652,0
+GUT.US,D,20110721,000000,2.71928,2.74926,2.71575,2.7343,129697.15006753,0
+GUT.US,D,20110722,000000,2.94492,2.94492,2.72115,2.72865,137213.29788531,0
+GUT.US,D,20110725,000000,2.7343,2.7343,2.68132,2.6852,256082.79808006,0
+GUT.US,D,20110726,000000,2.64539,2.66515,2.5889,2.60375,581578.1883894,0
+GUT.US,D,20110727,000000,2.57631,2.58787,2.4517,2.48596,398316.72627541,0
+GUT.US,D,20110728,000000,2.47792,2.47792,2.44735,2.45058,318728.63762624,0
+GUT.US,D,20110729,000000,2.41596,2.55172,2.39267,2.50109,287469.66482868,0
+GUT.US,D,20110801,000000,2.5611,2.61748,2.52371,2.58009,387004.98194325,0
+GUT.US,D,20110802,000000,2.5835,2.63005,2.55276,2.59126,205217.99967819,0
+GUT.US,D,20110803,000000,2.61387,2.61387,2.50487,2.54206,217733.63830996,0
+GUT.US,D,20110804,000000,2.54255,2.54255,2.44735,2.45058,230515.63459185,0
+GUT.US,D,20110805,000000,2.4555,2.46308,2.35323,2.44416,332063.43172963,0
+GUT.US,D,20110808,000000,2.29191,2.37925,2.13307,2.28074,726737.82283697,0
+GUT.US,D,20110809,000000,2.28074,2.4287,2.25833,2.4287,323312.73734297,0
+GUT.US,D,20110810,000000,2.40962,2.4287,2.33772,2.35323,317441.24231726,0
+GUT.US,D,20110811,000000,2.37187,2.4287,2.3569,2.42494,142072.21105061,0
+GUT.US,D,20110812,000000,2.4327,2.48596,2.42494,2.47839,218346.68369518,0
+GUT.US,D,20110815,000000,2.49722,2.53913,2.47064,2.53913,129632.67460461,0
+GUT.US,D,20110816,000000,2.53517,2.54661,2.47839,2.53175,147574.82187042,0
+GUT.US,D,20110817,000000,2.51615,2.5732,2.51615,2.54661,118649.64943592,0
+GUT.US,D,20110818,000000,2.46695,2.53517,2.43629,2.51244,195761.24612373,0
+GUT.US,D,20110819,000000,2.49326,2.50497,2.4555,2.5009,123451.48596187,0
+GUT.US,D,20110822,000000,2.51244,2.51244,2.39106,2.45151,362314.050566,0
+GUT.US,D,20110823,000000,2.4287,2.50497,2.39874,2.50497,246051.05023326,0
+GUT.US,D,20110824,000000,2.52003,2.58067,2.51244,2.55816,143307.8145943,0
+GUT.US,D,20110825,000000,2.57688,2.57688,2.52003,2.55427,88751.003208653,0
+GUT.US,D,20110826,000000,2.51606,2.56894,2.46969,2.52722,133068.89968625,0
+GUT.US,D,20110829,000000,2.54255,2.56572,2.52741,2.55427,133866.91566186,0
+GUT.US,D,20110830,000000,2.55059,2.56884,2.54255,2.55059,75630.774990078,0
+GUT.US,D,20110831,000000,2.57727,2.62418,2.57727,2.62418,166436.53721404,0
+GUT.US,D,20110901,000000,2.60725,2.61852,2.56572,2.60365,114627.86031388,0
+GUT.US,D,20110902,000000,2.52229,2.58398,2.50629,2.52986,100023.63947314,0
+GUT.US,D,20110906,000000,2.50054,2.51965,2.46599,2.50054,124400.64933417,0
+GUT.US,D,20110907,000000,2.51444,2.5607,2.503,2.54133,80843.774714077,0
+GUT.US,D,20110908,000000,2.52249,2.63393,2.51444,2.58812,123527.58814762,0
+GUT.US,D,20110909,000000,2.56173,2.59968,2.51236,2.56582,119958.18424091,0
+GUT.US,D,20110912,000000,2.53137,2.56894,2.51965,2.55418,106730.14459252,0
+GUT.US,D,20110913,000000,2.54255,2.57717,2.53497,2.55816,55549.310724817,0
+GUT.US,D,20110914,000000,2.5889,2.59175,2.55049,2.59175,90572.170792685,0
+GUT.US,D,20110915,000000,2.5889,2.59175,2.56894,2.56894,62895.285599472,0
+GUT.US,D,20110916,000000,2.56894,2.59968,2.56173,2.58076,86725.839487812,0
+GUT.US,D,20110919,000000,2.56173,2.5889,2.55418,2.5733,169525.01758578,0
+GUT.US,D,20110920,000000,2.58455,2.61899,2.5733,2.59175,96300.974220114,0
+GUT.US,D,20110921,000000,2.56894,2.64235,2.56582,2.63422,192178.10154457,0
+GUT.US,D,20110922,000000,2.59637,2.61529,2.53497,2.59968,400680.12193292,0
+GUT.US,D,20110923,000000,2.57631,2.61464,2.55693,2.60667,123904.92815199,0
+GUT.US,D,20110926,000000,2.63044,2.65371,2.5733,2.5889,258394.40197228,0
+GUT.US,D,20110927,000000,2.60375,2.66515,2.54642,2.55418,231778.71948038,0
+GUT.US,D,20110928,000000,2.58076,2.6801,2.55418,2.64539,775543.63432435,0
+GUT.US,D,20110929,000000,2.63828,2.6572,2.60375,2.65002,111941.03036692,0
+GUT.US,D,20110930,000000,2.61766,2.68142,2.61766,2.62193,98165.477771034,0
+GUT.US,D,20111003,000000,2.62683,2.62683,2.57717,2.58076,112768.64163697,0
+GUT.US,D,20111004,000000,2.5607,2.56476,2.46819,2.54133,254500.50680131,0
+GUT.US,D,20111005,000000,2.58248,2.6328,2.5399,2.62144,187123.64804091,0
+GUT.US,D,20111006,000000,2.60593,2.67612,2.59429,2.67195,169185.72867432,0
+GUT.US,D,20111007,000000,2.66848,2.68,2.64511,2.65664,177916.34053973,0
+GUT.US,D,20111010,000000,2.65664,2.68795,2.63393,2.66487,149963.58492317,0
+GUT.US,D,20111011,000000,2.63772,2.73394,2.63772,2.71075,140926.45036513,0
+GUT.US,D,20111012,000000,2.75382,2.75382,2.703,2.703,132314.21967756,0
+GUT.US,D,20111013,000000,2.76505,2.76505,2.62618,2.69996,102604.7719399,0
+GUT.US,D,20111014,000000,2.69534,2.76867,2.65664,2.73753,199060.06448111,0
+GUT.US,D,20111017,000000,2.76081,2.77226,2.67661,2.70717,101073.21545164,0
+GUT.US,D,20111018,000000,2.73394,2.75382,2.65664,2.71075,138889.65992147,0
+GUT.US,D,20111019,000000,2.74935,2.74935,2.67245,2.703,46096.785069561,0
+GUT.US,D,20111020,000000,2.703,2.73394,2.68,2.703,78570.221914742,0
+GUT.US,D,20111021,000000,2.7222,2.77235,2.69476,2.70677,129152.80804446,0
+GUT.US,D,20111024,000000,2.75382,2.78,2.69996,2.75711,166767.37032709,0
+GUT.US,D,20111025,000000,2.77993,2.77993,2.7364,2.74455,134723.06525157,0
+GUT.US,D,20111026,000000,2.76867,2.79173,2.75382,2.7768,109152.73083895,0
+GUT.US,D,20111027,000000,2.79173,2.83043,2.76081,2.80366,303559.99224118,0
+GUT.US,D,20111028,000000,2.80717,2.83081,2.75382,2.82277,184394.53910185,0
+GUT.US,D,20111031,000000,2.80565,2.81821,2.77821,2.78995,183952.72363456,0
+GUT.US,D,20111101,000000,2.7329,2.77167,2.71727,2.76411,109248.91554596,0
+GUT.US,D,20111102,000000,2.79173,2.79173,2.73394,2.74935,140613.58582371,0
+GUT.US,D,20111103,000000,2.76411,2.77167,2.7364,2.76005,120813.2768558,0
+GUT.US,D,20111104,000000,2.73828,2.76592,2.73828,2.76592,56135.931739988,0
+GUT.US,D,20111107,000000,2.73753,2.76089,2.73375,2.73753,115499.86452561,0
+GUT.US,D,20111108,000000,2.73753,2.75711,2.73753,2.74567,132601.71682373,0
+GUT.US,D,20111109,000000,2.7364,2.77603,2.7329,2.75616,151169.59317237,0
+GUT.US,D,20111110,000000,2.76411,2.81114,2.74812,2.7679,167303.25655175,0
+GUT.US,D,20111111,000000,2.78409,2.79581,2.77235,2.79581,50246.468142638,0
+GUT.US,D,20111114,000000,2.79193,2.79959,2.77235,2.79581,59111.315807923,0
+GUT.US,D,20111115,000000,2.78,2.8115,2.76867,2.80717,98258.491553619,0
+GUT.US,D,20111116,000000,2.80717,2.82713,2.75711,2.79193,115867.69175675,0
+GUT.US,D,20111117,000000,2.76867,2.82277,2.76515,2.82277,91018.214159175,0
+GUT.US,D,20111118,000000,2.8222,2.85039,2.76005,2.7835,215233.89290296,0
+GUT.US,D,20111121,000000,2.78409,2.8115,2.73375,2.74567,137287.28612148,0
+GUT.US,D,20111122,000000,2.77235,2.79581,2.75382,2.79193,182252.051178,0
+GUT.US,D,20111123,000000,2.78409,2.8115,2.75382,2.80717,103801.26741587,0
+GUT.US,D,20111125,000000,2.77603,2.7835,2.74812,2.76005,35419.225618659,0
+GUT.US,D,20111128,000000,2.8115,2.83081,2.79193,2.8115,227851.00111575,0
+GUT.US,D,20111129,000000,2.81928,2.89315,2.81928,2.88909,185636.48449433,0
+GUT.US,D,20111130,000000,2.88968,2.92192,2.85691,2.85691,260960.73679181,0
+GUT.US,D,20111201,000000,2.88899,2.90832,2.85371,2.88899,170576.70751388,0
+GUT.US,D,20111202,000000,2.90073,2.93195,2.88105,2.88899,136206.00089893,0
+GUT.US,D,20111205,000000,2.89315,2.92004,2.81114,2.819,197968.20951053,0
+GUT.US,D,20111206,000000,2.87008,2.90547,2.819,2.84225,135189.19113929,0
+GUT.US,D,20111207,000000,2.84435,2.90309,2.84435,2.88739,161561.7694267,0
+GUT.US,D,20111208,000000,2.89941,2.93858,2.8681,2.89534,167657.34311047,0
+GUT.US,D,20111209,000000,2.91644,2.91644,2.88899,2.91229,79996.080922786,0
+GUT.US,D,20111212,000000,2.90832,2.95503,2.90832,2.91644,112435.69457429,0
+GUT.US,D,20111213,000000,2.91229,2.93195,2.89315,2.92429,103617.3538003,0
+GUT.US,D,20111214,000000,2.89657,2.94718,2.89315,2.94718,159922.40150864,0
+GUT.US,D,20111215,000000,2.94,2.95919,2.90832,2.95919,153039.3815973,0
+GUT.US,D,20111216,000000,2.98578,3.02495,2.94634,3.02495,352598.338185,0
+GUT.US,D,20111219,000000,3.02544,3.02544,2.90073,2.92429,248515.91547178,0
+GUT.US,D,20111220,000000,3.02544,3.02544,2.93555,2.94,135615.15198455,0
+GUT.US,D,20111221,000000,2.94,2.98683,2.84189,2.86574,405080.3080341,0
+GUT.US,D,20111222,000000,2.85371,2.92004,2.85371,2.91229,110607.12816664,0
+GUT.US,D,20111223,000000,2.89941,2.98163,2.89941,2.95428,85889.772419343,0
+GUT.US,D,20111227,000000,2.95503,2.97861,2.90073,2.975,129335.66468521,0
+GUT.US,D,20111228,000000,2.97861,2.98683,2.95153,2.98683,153058.40714373,0
+GUT.US,D,20111229,000000,2.98683,3.01379,2.95919,3.01379,153827.88479967,0
+GUT.US,D,20111230,000000,2.9943,3.04511,2.9943,3.04511,117801.95564461,0
+GUT.US,D,20120103,000000,3.05296,3.06422,3.02544,3.05692,151408.46947766,0
+GUT.US,D,20120104,000000,3.07215,3.12326,3.04104,3.06413,242370.66397231,0
+GUT.US,D,20120105,000000,3.11929,3.11929,2.98578,3.04842,276939.02487528,0
+GUT.US,D,20120106,000000,3.04472,3.10368,3.00925,3.09581,182759.399083,0
+GUT.US,D,20120109,000000,3.07624,3.10368,3.06044,3.08786,167158.45100387,0
+GUT.US,D,20120110,000000,3.09988,3.16224,3.09988,3.14322,250605.55465554,0
+GUT.US,D,20120111,000000,3.15068,3.15068,3.10339,3.10339,226120.73336469,0
+GUT.US,D,20120112,000000,3.12326,3.15874,3.02855,3.08343,163333.25919503,0
+GUT.US,D,20120113,000000,3.13528,3.13528,3.04472,3.09581,133273.95279787,0
+GUT.US,D,20120117,000000,3.14263,3.15874,3.07102,3.09496,187525.29846569,0
+GUT.US,D,20120118,000000,3.10736,3.14322,3.07215,3.13528,190682.48219959,0
+GUT.US,D,20120119,000000,3.14322,3.14322,3.06044,3.09581,221529.23482433,0
+GUT.US,D,20120120,000000,3.10698,3.11144,3.08343,3.09563,139812.39892372,0
+GUT.US,D,20120123,000000,3.07624,3.11929,3.07624,3.11551,144295.02905946,0
+GUT.US,D,20120124,000000,3.13092,3.14322,3.11551,3.13528,111972.73961098,0
+GUT.US,D,20120125,000000,3.12761,3.17812,3.12761,3.17046,191862.06607876,0
+GUT.US,D,20120126,000000,3.15874,3.20187,3.14689,3.19818,184762.36633297,0
+GUT.US,D,20120127,000000,3.17454,3.30111,3.10339,3.12326,434358.51005251,0
+GUT.US,D,20120130,000000,3.14322,3.15874,3.10736,3.12761,175284.47328248,0
+GUT.US,D,20120131,000000,3.14965,3.17387,3.12144,3.12561,169913.98431296,0
+GUT.US,D,20120201,000000,3.13528,3.17454,3.11929,3.12761,153428.34832447,0
+GUT.US,D,20120202,000000,3.15874,3.17056,3.12326,3.13082,221168.80641682,0
+GUT.US,D,20120203,000000,3.15068,3.18645,3.11522,3.11522,219191.20656207,0
+GUT.US,D,20120206,000000,3.14322,3.16224,3.11899,3.1468,159836.78654967,0
+GUT.US,D,20120207,000000,3.15874,3.18635,3.14654,3.18635,148906.61012105,0
+GUT.US,D,20120208,000000,3.18635,3.22222,3.17028,3.18635,185472.65340001,0
+GUT.US,D,20120209,000000,3.18635,3.23026,3.1503,3.15874,148296.73566023,0
+GUT.US,D,20120210,000000,3.20225,3.20225,3.11522,3.12326,258548.72029338,0
+GUT.US,D,20120213,000000,3.16224,3.16224,3.10339,3.11899,119329.28423365,0
+GUT.US,D,20120214,000000,3.12326,3.13876,3.04407,3.0717,268947.23839652,0
+GUT.US,D,20120215,000000,3.05183,3.11144,3.05183,3.07973,169221.66581757,0
+GUT.US,D,20120216,000000,3.09088,3.11144,3.01246,3.02022,286082.91388832,0
+GUT.US,D,20120217,000000,3.0717,3.09088,3.02411,3.04009,211129.65974638,0
+GUT.US,D,20120221,000000,3.05977,3.10339,3.04009,3.06735,187391.06266583,0
+GUT.US,D,20120222,000000,3.10698,3.10698,3.07973,3.07973,148457.39583016,0
+GUT.US,D,20120223,000000,3.12326,3.12326,3.08343,3.08751,115153.17679051,0
+GUT.US,D,20120224,000000,3.11472,3.15439,3.0908,3.1503,178687.93214527,0
+GUT.US,D,20120227,000000,3.11899,3.13876,3.11144,3.13082,120981.33584935,0
+GUT.US,D,20120228,000000,3.11899,3.1468,3.11899,3.13508,102231.65983474,0
+GUT.US,D,20120229,000000,3.15314,3.16119,3.08834,3.10035,83379.457264336,0
+GUT.US,D,20120301,000000,3.11144,3.15874,3.11144,3.13082,144229.49662173,0
+GUT.US,D,20120302,000000,3.12648,3.1542,3.12223,3.1542,97363.233896233,0
+GUT.US,D,20120305,000000,3.13082,3.13876,3.10339,3.10339,83974.534077922,0
+GUT.US,D,20120306,000000,3.0943,3.1102,3.08257,3.08257,114772.66586176,0
+GUT.US,D,20120307,000000,3.12648,3.16196,3.0943,3.16196,116363.41293893,0
+GUT.US,D,20120308,000000,3.16196,3.17434,3.1102,3.12223,112532.93625609,0
+GUT.US,D,20120309,000000,3.16631,3.18209,3.13839,3.17812,127302.04516597,0
+GUT.US,D,20120312,000000,3.17812,3.21021,3.16196,3.21021,206894.36171433,0
+GUT.US,D,20120313,000000,3.21379,3.21379,3.19015,3.20225,144037.12720775,0
+GUT.US,D,20120314,000000,3.21806,3.23413,3.17812,3.22222,211633.83672699,0
+GUT.US,D,20120315,000000,3.23774,3.23774,3.19828,3.22222,80304.717565003,0
+GUT.US,D,20120316,000000,3.22222,3.24189,3.20225,3.23774,81829.932204445,0
+GUT.US,D,20120319,000000,3.19828,3.30508,3.18209,3.2259,265849.24525155,0
+GUT.US,D,20120320,000000,3.27378,3.27378,3.22222,3.24587,145394.28285366,0
+GUT.US,D,20120321,000000,3.26224,3.26224,3.20225,3.21806,109448.68378356,0
+GUT.US,D,20120322,000000,3.20604,3.21806,3.17812,3.17812,112684.08365279,0
+GUT.US,D,20120323,000000,3.18635,3.21379,3.17434,3.21379,155402.77725482,0
+GUT.US,D,20120326,000000,3.2259,3.25383,3.19403,3.22222,95386.69101629,0
+GUT.US,D,20120327,000000,3.2578,3.28967,3.23774,3.26933,197787.46681937,0
+GUT.US,D,20120328,000000,3.28967,3.3016,3.18209,3.19403,333408.96065273,0
+GUT.US,D,20120329,000000,3.20225,3.21379,3.17812,3.20604,109995.13975622,0
+GUT.US,D,20120330,000000,3.19015,3.23026,3.17028,3.21806,138786.07639088,0
+GUT.US,D,20120402,000000,3.20225,3.22222,3.17028,3.20225,113918.63022167,0
+GUT.US,D,20120403,000000,3.22241,3.22241,3.16196,3.16196,117149.80219171,0
+GUT.US,D,20120404,000000,3.17387,3.20216,3.1417,3.18183,180764.88763141,0
+GUT.US,D,20120405,000000,3.18183,3.22232,3.17387,3.20216,120672.69920715,0
+GUT.US,D,20120409,000000,3.20613,3.21833,3.10207,3.10614,160998.40185718,0
+GUT.US,D,20120410,000000,3.11428,3.14236,3.08626,3.11428,144819.2885613,0
+GUT.US,D,20120411,000000,3.18209,3.2345,3.11428,3.18209,145496.80940947,0
+GUT.US,D,20120412,000000,3.18209,3.24237,3.16196,3.20613,122096.44426558,0
+GUT.US,D,20120413,000000,3.22241,3.2345,3.15864,3.18635,49226.487458602,0
+GUT.US,D,20120416,000000,3.17812,3.21379,3.17434,3.21379,53452.272717434,0
+GUT.US,D,20120417,000000,3.20604,3.2345,3.18996,3.2345,106792.50610584,0
+GUT.US,D,20120418,000000,3.2345,3.24237,3.21379,3.21833,82114.258426211,0
+GUT.US,D,20120419,000000,3.22637,3.2345,3.1542,3.17434,170946.64869462,0
+GUT.US,D,20120420,000000,3.21047,3.22637,3.16196,3.20613,126400.44565977,0
+GUT.US,D,20120423,000000,3.21379,3.23035,3.19828,3.21833,82913.331376606,0
+GUT.US,D,20120424,000000,3.23035,3.23812,3.18635,3.20225,127829.47559221,0
+GUT.US,D,20120425,000000,3.2345,3.23812,3.18635,3.21833,83279.044658135,0
+GUT.US,D,20120426,000000,3.24237,3.25789,3.21379,3.21379,51651.187654641,0
+GUT.US,D,20120427,000000,3.20604,3.23035,3.14557,3.17387,182074.47941123,0
+GUT.US,D,20120430,000000,3.20225,3.21833,3.15864,3.21833,88023.804544801,0
+GUT.US,D,20120501,000000,3.20604,3.21814,3.18996,3.19383,69959.048201964,0
+GUT.US,D,20120502,000000,3.19412,3.21833,3.18635,3.18635,76981.588787174,0
+GUT.US,D,20120503,000000,3.17321,3.21796,3.16119,3.17747,105819.0323131,0
+GUT.US,D,20120504,000000,3.20216,3.21814,3.18599,3.21021,106306.29769688,0
+GUT.US,D,20120507,000000,3.19383,3.21379,3.18996,3.20604,78775.275026351,0
+GUT.US,D,20120508,000000,3.19818,3.21814,3.19383,3.19818,103726.22220493,0
+GUT.US,D,20120509,000000,3.1979,3.2344,3.19354,3.21796,97870.581801244,0
+GUT.US,D,20120510,000000,3.2344,3.24237,3.20575,3.20575,105888.79265004,0
+GUT.US,D,20120511,000000,3.18996,3.2345,3.18996,3.2345,90509.809279361,0
+GUT.US,D,20120514,000000,3.20604,3.25032,3.20604,3.22232,66717.306483897,0
+GUT.US,D,20120515,000000,3.25032,3.25032,3.21379,3.22232,89898.877843742,0
+GUT.US,D,20120516,000000,3.20604,3.23812,3.18996,3.20604,225718.02596509,0
+GUT.US,D,20120517,000000,3.21021,3.21814,3.18996,3.18996,70573.150561988,0
+GUT.US,D,20120518,000000,3.21021,3.21021,3.17387,3.17387,110659.97690676,0
+GUT.US,D,20120521,000000,3.19383,3.2345,3.18183,3.22232,49656.676203062,0
+GUT.US,D,20120522,000000,3.24246,3.25436,3.17387,3.19818,209352.88510404,0
+GUT.US,D,20120523,000000,3.22232,3.23812,3.16157,3.17387,196949.28580131,0
+GUT.US,D,20120524,000000,3.23035,3.25799,3.18183,3.23035,156485.11945219,0
+GUT.US,D,20120525,000000,3.22222,3.25032,3.18958,3.2344,114046.52417272,0
+GUT.US,D,20120529,000000,3.22232,3.24246,3.19818,3.24246,150854.61468135,0
+GUT.US,D,20120530,000000,3.22232,3.22637,3.18996,3.18996,96391.874053094,0
+GUT.US,D,20120531,000000,3.22637,3.22637,3.18996,3.21379,83608.820796393,0
+GUT.US,D,20120601,000000,3.19354,3.2344,3.18154,3.1979,83343.520121064,0
+GUT.US,D,20120604,000000,3.23035,3.23035,3.17775,3.18599,129974.07746569,0
+GUT.US,D,20120605,000000,3.19724,3.22514,3.18485,3.19724,99991.930229077,0
+GUT.US,D,20120606,000000,3.22979,3.22979,3.21322,3.21322,74274.676318974,0
+GUT.US,D,20120607,000000,3.22156,3.2418,3.19724,3.19724,77729.926947064,0
+GUT.US,D,20120608,000000,3.21796,3.24237,3.20575,3.22599,87699.313280555,0
+GUT.US,D,20120611,000000,3.23812,3.23812,3.21371,3.2344,56899.06754711,0
+GUT.US,D,20120612,000000,3.21371,3.25032,3.20992,3.25032,124564.4804285,0
+GUT.US,D,20120613,000000,3.2344,3.25436,3.22599,3.24237,71004.39628125,0
+GUT.US,D,20120614,000000,3.2344,3.27094,3.2344,3.26603,91325.793826587,0
+GUT.US,D,20120615,000000,3.24237,3.26309,3.2344,3.24615,66916.017746693,0
+GUT.US,D,20120618,000000,3.25032,3.26603,3.24237,3.26309,74023.11631607,0
+GUT.US,D,20120619,000000,3.26603,3.27472,3.22222,3.24237,140704.48565669,0
+GUT.US,D,20120620,000000,3.26309,3.28247,3.24615,3.26603,107409.77939028,0
+GUT.US,D,20120621,000000,3.27094,3.2786,3.2344,3.2786,142460.12080299,0
+GUT.US,D,20120622,000000,3.29051,3.29478,3.24993,3.26271,116738.63899369,0
+GUT.US,D,20120625,000000,3.26309,3.29913,3.24237,3.25032,92547.656697827,0
+GUT.US,D,20120626,000000,3.25032,3.26309,3.22222,3.23812,155176.58464717,0
+GUT.US,D,20120627,000000,3.27094,3.27094,3.2344,3.24237,96093.8071589,0
+GUT.US,D,20120628,000000,3.23812,3.25032,3.2344,3.24615,94459.72411484,0
+GUT.US,D,20120629,000000,3.26309,3.27472,3.21371,3.23812,183156.82160859,0
+GUT.US,D,20120702,000000,3.25809,3.27472,3.24615,3.27472,70991.712583623,0
+GUT.US,D,20120703,000000,3.27472,3.29506,3.27472,3.28247,99167.489883431,0
+GUT.US,D,20120705,000000,3.27452,3.29478,3.26271,3.26271,153846.91034613,0
+GUT.US,D,20120706,000000,3.24993,3.29478,3.24993,3.29478,101329.00335374,0
+GUT.US,D,20120709,000000,3.28653,3.29904,3.27036,3.28653,48021.5361842,0
+GUT.US,D,20120710,000000,3.29051,3.30301,3.27036,3.30301,134424.99835736,0
+GUT.US,D,20120711,000000,3.30301,3.36006,3.27036,3.3558,189286.21848601,0
+GUT.US,D,20120712,000000,3.33141,3.40425,3.32355,3.32723,103075.12572682,0
+GUT.US,D,20120713,000000,3.32355,3.41711,3.30301,3.30301,88635.792955221,0
+GUT.US,D,20120716,000000,3.32355,3.33547,3.27036,3.28237,165781.21283671,0
+GUT.US,D,20120717,000000,3.34361,3.3523,3.29051,3.33981,92236.906106006,0
+GUT.US,D,20120718,000000,3.32355,3.37217,3.29051,3.3558,175765.39681745,0
+GUT.US,D,20120719,000000,3.38514,3.40425,3.36006,3.36006,218012.67965772,0
+GUT.US,D,20120720,000000,3.33981,3.3523,3.29904,3.31474,128418.21055697,0
+GUT.US,D,20120723,000000,3.29051,3.37993,3.29051,3.3558,134600.45617452,0
+GUT.US,D,20120724,000000,3.38514,3.40425,3.31474,3.31909,170868.43255927,0
+GUT.US,D,20120725,000000,3.32723,3.3558,3.30301,3.32723,135250.49567782,0
+GUT.US,D,20120726,000000,3.34361,3.3682,3.31474,3.33981,114414.35140386,0
+GUT.US,D,20120727,000000,3.3558,3.3558,3.32355,3.3523,90075.392635694,0
+GUT.US,D,20120730,000000,3.33141,3.41324,3.31909,3.3558,186362.62618339,0
+GUT.US,D,20120731,000000,3.33981,3.3643,3.33981,3.34361,71945.103855126,0
+GUT.US,D,20120801,000000,3.36006,3.3643,3.33981,3.3558,72738.891931508,0
+GUT.US,D,20120802,000000,3.36006,3.39676,3.34361,3.39232,114265.31795675,0
+GUT.US,D,20120803,000000,3.41324,3.41324,3.3682,3.39676,134336.212474,0
+GUT.US,D,20120806,000000,3.38514,3.40103,3.3558,3.36006,102875.35748923,0
+GUT.US,D,20120807,000000,3.38854,3.41324,3.37993,3.40879,82123.77119943,0
+GUT.US,D,20120808,000000,3.42543,3.42543,3.37672,3.40103,106972.19182219,0
+GUT.US,D,20120809,000000,3.42543,3.42543,3.39232,3.42128,103130.08841654,0
+GUT.US,D,20120810,000000,3.41324,3.46622,3.38514,3.39676,157146.7856783,0
+GUT.US,D,20120813,000000,3.40879,3.42543,3.38854,3.39232,79005.69553321,0
+GUT.US,D,20120814,000000,3.39676,3.47434,3.39676,3.47434,237904.94543341,0
+GUT.US,D,20120815,000000,3.46989,3.47815,3.26119,3.30206,1085115.6992399,0
+GUT.US,D,20120816,000000,3.33925,3.37614,3.31057,3.35127,178913.06777811,0
+GUT.US,D,20120817,000000,3.33443,3.36338,3.32685,3.33925,68961.263988771,0
+GUT.US,D,20120820,000000,3.37927,3.42505,3.33044,3.40083,138883.31807266,0
+GUT.US,D,20120821,000000,3.41682,3.41682,3.37614,3.37614,78241.502751286,0
+GUT.US,D,20120822,000000,3.37614,3.42505,3.26119,3.40405,318981.25460394,0
+GUT.US,D,20120823,000000,3.35524,3.35922,3.2859,3.32231,298727.50344595,0
+GUT.US,D,20120824,000000,3.36338,3.39185,3.2859,3.36734,235396.74422801,0
+GUT.US,D,20120827,000000,3.3963,3.41305,3.37614,3.3963,136213.39972253,0
+GUT.US,D,20120828,000000,3.37614,3.41682,3.36338,3.41682,167821.17420479,0
+GUT.US,D,20120829,000000,3.42921,3.42921,3.40083,3.41305,85316.892076599,0
+GUT.US,D,20120830,000000,3.40405,3.41305,3.36338,3.3963,82055.067837294,0
+GUT.US,D,20120831,000000,3.40083,3.40405,3.36338,3.37614,123785.48999935,0
+GUT.US,D,20120904,000000,3.35524,3.35922,3.28144,3.32685,242123.33186861,0
+GUT.US,D,20120905,000000,3.31057,3.33925,3.28144,3.2859,196658.61773072,0
+GUT.US,D,20120906,000000,3.33044,3.33044,3.30206,3.31824,120538.46340727,0
+GUT.US,D,20120907,000000,3.33044,3.35922,3.32231,3.33044,85057.933250084,0
+GUT.US,D,20120910,000000,3.33925,3.35922,3.33925,3.34728,123253.83167388,0
+GUT.US,D,20120911,000000,3.35127,3.3717,3.32685,3.33443,143420.91089811,0
+GUT.US,D,20120912,000000,3.36367,3.36367,3.30179,3.30537,226244.39941655,0
+GUT.US,D,20120913,000000,3.31805,3.34265,3.28909,3.32231,198148.95220169,0
+GUT.US,D,20120914,000000,3.34265,3.38485,3.31047,3.37188,146271.57193941,0
+GUT.US,D,20120917,000000,3.33925,3.36367,3.33443,3.34738,103954.52876218,0
+GUT.US,D,20120918,000000,3.35544,3.35544,3.31047,3.31805,299776.02244961,0
+GUT.US,D,20120919,000000,3.32685,3.33925,3.32231,3.33035,129632.67460461,0
+GUT.US,D,20120920,000000,3.33925,3.34265,3.30537,3.31047,236423.06676084,0
+GUT.US,D,20120921,000000,3.34265,3.35544,3.31409,3.33035,127002.92129698,0
+GUT.US,D,20120924,000000,3.33035,3.33443,3.31047,3.32231,157787.31240837,0
+GUT.US,D,20120925,000000,3.31409,3.32685,3.30179,3.30179,192408.52205144,0
+GUT.US,D,20120926,000000,3.31047,3.31805,3.29753,3.31805,168394.05454753,0
+GUT.US,D,20120927,000000,3.30537,3.33925,3.30537,3.33925,147344.40136355,0
+GUT.US,D,20120928,000000,3.31805,3.35544,3.31409,3.34738,80948.415219487,0
+GUT.US,D,20121001,000000,3.34265,3.37188,3.32685,3.32685,85412.019808789,0
+GUT.US,D,20121002,000000,3.35146,3.35146,3.31047,3.31409,90570.056843081,0
+GUT.US,D,20121003,000000,3.31047,3.32231,3.30537,3.30537,136992.39015167,0
+GUT.US,D,20121004,000000,3.31047,3.33443,3.30537,3.31409,142283.60601104,0
+GUT.US,D,20121005,000000,3.32231,3.34265,3.31805,3.31805,205669.32791871,0
+GUT.US,D,20121008,000000,3.31047,3.31047,3.28105,3.28105,333401.56182911,0
+GUT.US,D,20121009,000000,3.28909,3.29336,2.94284,3.15324,756140.74788204,0
+GUT.US,D,20121010,000000,3.15324,3.15324,3.05438,3.14889,290300.24334874,0
+GUT.US,D,20121011,000000,3.15324,3.28909,3.15324,3.23602,272480.70515999,0
+GUT.US,D,20121012,000000,3.26498,3.31409,3.22334,3.27672,190810.37615065,0
+GUT.US,D,20121015,000000,3.27672,3.32704,3.21067,3.30557,331718.85794415,0
+GUT.US,D,20121016,000000,3.24388,3.27672,3.22715,3.27672,238803.37401521,0
+GUT.US,D,20121017,000000,3.29753,3.30197,3.23944,3.28561,89138.912961024,0
+GUT.US,D,20121018,000000,3.28561,3.28561,3.18154,3.22715,147669.9496026,0
+GUT.US,D,20121019,000000,3.25588,3.25588,3.17719,3.18966,159044.05544809,0
+GUT.US,D,20121022,000000,3.21445,3.23565,3.11502,3.1647,262035.68016553,0
+GUT.US,D,20121023,000000,3.13166,3.1647,3.11502,3.15259,265646.30608954,0
+GUT.US,D,20121024,000000,3.18589,3.19818,3.11502,3.13166,183784.66464105,0
+GUT.US,D,20121025,000000,3.1647,3.17302,3.1278,3.15259,126769.3298657,0
+GUT.US,D,20121026,000000,3.0698,3.0698,2.92798,3.01086,909359.81519571,0
+GUT.US,D,20121031,000000,3.01086,3.01086,2.90735,2.90735,773591.40186487,0
+GUT.US,D,20121101,000000,2.90735,2.95703,2.88624,2.95344,349284.72218041,0
+GUT.US,D,20121102,000000,2.95344,2.97783,2.90735,2.9487,152125.09839347,0
+GUT.US,D,20121105,000000,2.9487,2.95344,2.92798,2.94075,352774.85297696,0
+GUT.US,D,20121106,000000,2.93621,2.95344,2.92798,2.9487,470662.42358054,0
+GUT.US,D,20121107,000000,2.91586,2.92798,2.8117,2.82448,617703.47317588,0
+GUT.US,D,20121108,000000,2.80385,2.80727,2.72061,2.75768,521427.86635101,0
+GUT.US,D,20121109,000000,2.72061,2.79932,2.72061,2.76618,395095.06707858,0
+GUT.US,D,20121112,000000,2.80385,2.80385,2.74547,2.78247,197876.25270275,0
+GUT.US,D,20121113,000000,2.78247,2.82882,2.78247,2.79109,173305.81645292,0
+GUT.US,D,20121114,000000,2.81199,2.81199,2.69941,2.71142,272055.80128953,0
+GUT.US,D,20121115,000000,2.79932,2.84111,2.65693,2.66534,602202.93770295,0
+GUT.US,D,20121116,000000,2.61936,2.69069,2.55237,2.68653,533629.58346655,0
+GUT.US,D,20121119,000000,2.69069,2.69941,2.67387,2.68653,539753.69546997,0
+GUT.US,D,20121120,000000,2.67803,2.67803,2.65321,2.67387,268971.54881698,0
+GUT.US,D,20121121,000000,2.69941,2.75391,2.65693,2.74907,376438.40484658,0
+GUT.US,D,20121123,000000,2.76175,2.7784,2.74518,2.74907,178735.49601136,0
+GUT.US,D,20121126,000000,2.78247,2.86648,2.76175,2.85381,531159.43335403,0
+GUT.US,D,20121127,000000,2.81634,2.89173,2.81634,2.88323,526371.33750047,0
+GUT.US,D,20121128,000000,2.8577,2.92059,2.84519,2.8872,247918.72470859,0
+GUT.US,D,20121129,000000,2.90414,2.92514,2.84519,2.87878,208479.82391749,0
+GUT.US,D,20121130,000000,2.86648,2.91238,2.80743,2.87501,355874.96007154,0
+GUT.US,D,20121203,000000,2.87054,2.8872,2.82476,2.8625,151278.461577,0
+GUT.US,D,20121204,000000,2.84519,2.91663,2.84519,2.86648,203741.40587965,0
+GUT.US,D,20121205,000000,2.90414,2.91663,2.82882,2.85012,217602.5734345,0
+GUT.US,D,20121206,000000,2.86648,2.86648,2.79932,2.80385,315072.56178574,0
+GUT.US,D,20121207,000000,2.79932,2.79932,2.72012,2.72835,453206.48472371,0
+GUT.US,D,20121210,000000,2.72399,2.74131,2.64897,2.67387,452209.75748533,0
+GUT.US,D,20121211,000000,2.67803,2.71142,2.6362,2.65321,274286.01812197,0
+GUT.US,D,20121212,000000,2.66175,2.66544,2.64434,2.64897,371704.21470793,0
+GUT.US,D,20121213,000000,2.67397,2.67397,2.64037,2.65703,354761.96560493,0
+GUT.US,D,20121214,000000,2.66961,2.67397,2.62353,2.64434,547231.79219488,0
+GUT.US,D,20121217,000000,2.64434,2.66961,2.63185,2.64037,229590.78164003,0
+GUT.US,D,20121218,000000,2.64897,2.65703,2.63185,2.64434,439409.79263179,0
+GUT.US,D,20121219,000000,2.65321,2.65703,2.63611,2.64434,524031.1952886,0
+GUT.US,D,20121220,000000,2.64434,2.64897,2.61927,2.64434,579947.27626975,0
+GUT.US,D,20121221,000000,2.63185,2.64037,2.58984,2.60253,1019680.503191,0
+GUT.US,D,20121224,000000,2.61483,2.63185,2.6065,2.63185,632663.89452491,0
+GUT.US,D,20121226,000000,2.62779,2.62779,2.59816,2.6065,2043958.8467712,0
+GUT.US,D,20121227,000000,2.60253,2.61483,2.56836,2.58096,1172041.3069653,0
+GUT.US,D,20121228,000000,2.58096,2.58096,2.55579,2.56458,832189.02791895,0
+GUT.US,D,20121231,000000,2.56004,2.60253,2.56004,2.59816,675232.49770504,0
+GUT.US,D,20130102,000000,2.61927,2.65703,2.61483,2.65703,938134.8972083,0
+GUT.US,D,20130103,000000,2.65703,2.69996,2.64897,2.67821,795526.79993302,0
+GUT.US,D,20130104,000000,2.67821,2.72061,2.67821,2.71198,797927.1897086,0
+GUT.US,D,20130107,000000,2.70348,2.7417,2.69996,2.72893,687037.84926979,0
+GUT.US,D,20130108,000000,2.72468,2.73705,2.71198,2.72468,199979.63255894,0
+GUT.US,D,20130109,000000,2.7417,2.76279,2.72468,2.75808,479771.43242512,0
+GUT.US,D,20130110,000000,2.77556,2.80055,2.77103,2.80055,705341.48191791,0
+GUT.US,D,20130111,000000,2.79221,2.84293,2.78815,2.84293,673324.65818722,0
+GUT.US,D,20130114,000000,2.86195,2.86195,2.81096,2.83147,227716.76531588,0
+GUT.US,D,20130115,000000,2.83633,2.86195,2.83147,2.83147,336709.89295972,0
+GUT.US,D,20130116,000000,2.83147,2.84878,2.81928,2.82326,211671.88781987,0
+GUT.US,D,20130117,000000,2.82768,2.85334,2.82768,2.84445,341084.71166565,0
+GUT.US,D,20130118,000000,2.86195,2.87859,2.85691,2.87859,507264.40400277,0
+GUT.US,D,20130122,000000,2.85691,2.90006,2.85691,2.88313,336853.64153279,0
+GUT.US,D,20130123,000000,2.89553,2.89553,2.86609,2.87016,353466.11449753,0
+GUT.US,D,20130124,000000,2.87016,2.89553,2.87016,2.87859,221667.69852341,0
+GUT.US,D,20130125,000000,2.89553,2.89553,2.87016,2.87452,481755.37412867,0
+GUT.US,D,20130128,000000,2.88702,2.88702,2.87452,2.88313,201391.75089457,0
+GUT.US,D,20130129,000000,2.87859,2.91247,2.87859,2.89553,375442.73458298,0
+GUT.US,D,20130130,000000,2.89553,2.90832,2.89153,2.89153,186333.03088892,0
+GUT.US,D,20130131,000000,2.87859,2.90832,2.87452,2.87859,224701.21620547,0
+GUT.US,D,20130201,000000,2.89153,2.90424,2.87452,2.87859,215432.60416578,0
+GUT.US,D,20130204,000000,2.88702,2.89553,2.86195,2.86195,253732.08612018,0
+GUT.US,D,20130205,000000,2.87016,2.90832,2.87016,2.90006,327372.57755789,0
+GUT.US,D,20130206,000000,2.88702,2.90424,2.87452,2.90424,222543.93063435,0
+GUT.US,D,20130207,000000,2.91247,2.91691,2.87859,2.91691,265559.63415577,0
+GUT.US,D,20130208,000000,2.90006,2.92571,2.90006,2.91247,278400.8210266,0
+GUT.US,D,20130211,000000,2.93404,2.93404,2.91247,2.9259,249499.95901252,0
+GUT.US,D,20130212,000000,2.92986,2.92986,2.91701,2.92986,241465.89354172,0
+GUT.US,D,20130213,000000,2.9259,2.93819,2.91701,2.91701,196479.98898915,0
+GUT.US,D,20130214,000000,2.91701,2.91701,2.89137,2.89989,178865.50391202,0
+GUT.US,D,20130215,000000,2.91247,2.92116,2.90424,2.91701,135636.29148058,0
+GUT.US,D,20130219,000000,2.90822,2.93819,2.90822,2.93404,171857.76097404,0
+GUT.US,D,20130220,000000,2.92116,2.92986,2.89137,2.89137,208116.22458558,0
+GUT.US,D,20130221,000000,2.90822,2.90822,2.83111,2.83979,440533.35684643,0
+GUT.US,D,20130222,000000,2.83573,2.85295,2.81018,2.83111,364375.1514301,0
+GUT.US,D,20130225,000000,2.83111,2.84823,2.78409,2.78409,338765.70894982,0
+GUT.US,D,20130226,000000,2.78409,2.80546,2.77603,2.7927,364265.22605069,0
+GUT.US,D,20130227,000000,2.79732,2.83573,2.78853,2.83573,203107.22099838,0
+GUT.US,D,20130228,000000,2.83573,2.86574,2.82723,2.86147,182873.55236163,0
+GUT.US,D,20130301,000000,2.83111,2.87423,2.82723,2.86147,173316.38620095,0
+GUT.US,D,20130304,000000,2.86147,2.90822,2.85662,2.89989,222978.34727801,0
+GUT.US,D,20130305,000000,2.90822,2.91701,2.89989,2.91247,245460.20131889,0
+GUT.US,D,20130306,000000,2.91701,2.92116,2.89989,2.90424,189898.20689644,0
+GUT.US,D,20130307,000000,2.92116,2.9259,2.90424,2.91247,126827.46347981,0
+GUT.US,D,20130308,000000,2.9259,2.9259,2.90424,2.90822,273148.7132349,0
+GUT.US,D,20130311,000000,2.89553,2.91701,2.89553,2.90822,208804.31518176,0
+GUT.US,D,20130312,000000,2.92599,2.92599,2.87405,2.87405,266425.29651868,0
+GUT.US,D,20130313,000000,2.85258,2.90822,2.85258,2.88674,172414.78669475,0
+GUT.US,D,20130314,000000,2.88674,2.89534,2.86961,2.89128,222650.68508936,0
+GUT.US,D,20130315,000000,2.87405,2.89534,2.84765,2.86535,201015.46786501,0
+GUT.US,D,20130318,000000,2.84765,2.89534,2.84765,2.85628,335221.67243835,0
+GUT.US,D,20130319,000000,2.87829,2.89128,2.86535,2.87829,223600.90543646,0
+GUT.US,D,20130320,000000,2.89128,2.91256,2.87829,2.91256,214990.78869849,0
+GUT.US,D,20130321,000000,2.90822,2.92996,2.89979,2.91256,289549.79123922,0
+GUT.US,D,20130322,000000,2.92599,2.92996,2.89979,2.89979,174707.36504051,0
+GUT.US,D,20130325,000000,2.90414,2.92996,2.90414,2.92126,129789.10687531,0
+GUT.US,D,20130326,000000,2.92126,2.93858,2.91709,2.93858,295850.4180346,0
+GUT.US,D,20130327,000000,2.92996,2.95561,2.92126,2.95561,202968.75729931,0
+GUT.US,D,20130328,000000,2.93858,2.98153,2.93858,2.97755,261330.67797254,0
+GUT.US,D,20130401,000000,2.98153,2.98153,2.95561,2.96025,273585.24382818,0
+GUT.US,D,20130402,000000,2.96856,2.98635,2.96025,2.97321,224298.50880586,0
+GUT.US,D,20130403,000000,2.96025,2.99042,2.96025,2.98153,248292.89378852,0
+GUT.US,D,20130404,000000,2.9644,2.99042,2.9644,2.98635,178488.16390767,0
+GUT.US,D,20130405,000000,2.96025,3.00745,2.95193,2.99487,174432.55159198,0
+GUT.US,D,20130408,000000,2.99042,3.00745,2.97321,3.00745,192611.46121345,0
+GUT.US,D,20130409,000000,3.00367,3.01635,2.99931,2.99931,137546.244948,0
+GUT.US,D,20130410,000000,2.99042,3.03754,2.99042,3.03754,629818.51835764,0
+GUT.US,D,20130411,000000,3.03328,3.05505,3.02921,3.05058,218613.04134532,0
+GUT.US,D,20130412,000000,3.04218,3.08114,3.03328,3.04218,157957.48535151,0
+GUT.US,D,20130415,000000,3.05058,3.05058,2.97253,2.97253,205407.19816777,0
+GUT.US,D,20130416,000000,2.9854,3.00725,2.96792,3.00725,233023.83579726,0
+GUT.US,D,20130417,000000,2.97709,2.9943,2.95107,2.97253,223257.38862578,0
+GUT.US,D,20130418,000000,2.97709,2.97709,2.95107,2.97709,172083.95358169,0
+GUT.US,D,20130419,000000,2.96792,3.00348,2.96792,2.99894,126951.12953166,0
+GUT.US,D,20130422,000000,3.01606,3.02031,2.99004,3.02031,170222.62095518,0
+GUT.US,D,20130423,000000,3.02031,3.04662,3.01606,3.03328,273368.56399376,0
+GUT.US,D,20130424,000000,3.04662,3.04662,3.02031,3.03328,524882.06000431,0
+GUT.US,D,20130425,000000,3.03328,3.05513,3.02456,3.05513,238805.4879648,0
+GUT.US,D,20130426,000000,3.04662,3.07244,3.04662,3.05949,103709.31060809,0
+GUT.US,D,20130429,000000,3.06374,3.0943,3.05949,3.08114,201908.61157279,0
+GUT.US,D,20130430,000000,3.0769,3.08996,3.05513,3.08114,128851.57022586,0
+GUT.US,D,20130501,000000,3.08569,3.08569,3.05058,3.06799,167159.50797869,0
+GUT.US,D,20130502,000000,3.07244,3.07244,3.04662,3.06374,134354.18104563,0
+GUT.US,D,20130503,000000,3.07244,3.08114,3.05058,3.05949,152275.18881538,0
+GUT.US,D,20130506,000000,3.05513,3.05949,3.02911,3.04218,443271.97855869,0
+GUT.US,D,20130507,000000,3.02911,3.06374,3.02911,3.06374,264290.20741844,0
+GUT.US,D,20130508,000000,3.04218,3.06374,3.00725,3.02911,319055.2428401,0
+GUT.US,D,20130509,000000,3.03328,3.03754,3.00725,3.00725,207680.75096711,0
+GUT.US,D,20130510,000000,3.01606,3.03754,2.97709,2.99004,385505.13469905,0
+GUT.US,D,20130513,000000,2.99004,3.01152,2.98135,2.9854,284199.38479095,0
+GUT.US,D,20130514,000000,3.00357,3.01161,2.99014,3.00725,213005.79002013,0
+GUT.US,D,20130515,000000,3.0207,3.047,3.01161,3.0207,203506.75747358,0
+GUT.US,D,20130516,000000,3.01635,3.04255,3.00725,3.01161,222265.94626141,0
+GUT.US,D,20130517,000000,3.01161,3.03347,3.01161,3.0294,148663.50591657,0
+GUT.US,D,20130520,000000,3.047,3.05106,3.0294,3.03802,200971.07492332,0
+GUT.US,D,20130521,000000,3.05106,3.0556,3.03347,3.04255,129114.75695157,0
+GUT.US,D,20130522,000000,3.05106,3.06413,2.99894,3.01635,230956.39308434,0
+GUT.US,D,20130523,000000,2.99894,3.01161,2.95476,3.01161,509085.57158679,0
+GUT.US,D,20130524,000000,3.00725,3.00725,2.96373,2.97709,209606.55905654,0
+GUT.US,D,20130528,000000,2.9854,3.00357,2.91984,2.94596,431419.06312784,0
+GUT.US,D,20130529,000000,2.93717,2.93717,2.84519,2.8714,594487.02164756,0
+GUT.US,D,20130530,000000,2.8714,2.91984,2.85833,2.91105,220380.30321445,0
+GUT.US,D,20130531,000000,2.9205,2.93404,2.87546,2.89365,259525.36501055,0
+GUT.US,D,20130603,000000,2.88909,2.88909,2.83214,2.84519,345521.89188489,0
+GUT.US,D,20130604,000000,2.85833,2.85833,2.82352,2.83695,168765.05270308,0
+GUT.US,D,20130605,000000,2.84093,2.84093,2.79287,2.7977,331728.37071738,0
+GUT.US,D,20130606,000000,2.79287,2.83214,2.78872,2.83214,191195.11497863,0
+GUT.US,D,20130607,000000,2.83214,2.84519,2.81937,2.84093,307283.71446901,0
+GUT.US,D,20130610,000000,2.84093,2.86734,2.82352,2.85437,427759.81636295,0
+GUT.US,D,20130611,000000,2.84519,2.8714,2.82817,2.8503,412858.58560282,0
+GUT.US,D,20130612,000000,2.87633,2.88078,2.79723,2.79723,347038.65072592,0
+GUT.US,D,20130613,000000,2.80565,2.85843,2.79251,2.85843,190431.9791715,0
+GUT.US,D,20130614,000000,2.87633,2.87633,2.83685,2.8714,192758.38071094,0
+GUT.US,D,20130617,000000,2.90263,2.92031,2.87633,2.90263,341800.28360666,0
+GUT.US,D,20130618,000000,2.92031,2.9295,2.89837,2.92495,180261.76762561,0
+GUT.US,D,20130619,000000,2.93366,2.93366,2.85843,2.85843,355791.45906218,0
+GUT.US,D,20130620,000000,2.8503,2.8503,2.7572,2.79251,380135.70270434,0
+GUT.US,D,20130621,000000,2.81415,2.82334,2.77025,2.79251,464164.14249716,0
+GUT.US,D,20130624,000000,2.79251,2.79251,2.74821,2.77025,382981.07887162,0
+GUT.US,D,20130625,000000,2.77953,2.81415,2.77025,2.80565,166744.11688143,0
+GUT.US,D,20130626,000000,2.81037,2.84509,2.81037,2.84093,148786.11499362,0
+GUT.US,D,20130627,000000,2.8675,2.87633,2.84093,2.86335,170731.025835,0
+GUT.US,D,20130628,000000,2.8675,2.88078,2.8503,2.85437,217932.34957275,0
+GUT.US,D,20130701,000000,2.87633,2.89837,2.84509,2.85843,244051.25390765,0
+GUT.US,D,20130702,000000,2.87633,2.88958,2.85437,2.88078,136896.20544469,0
+GUT.US,D,20130703,000000,2.88958,2.89412,2.85843,2.86335,161147.43530427,0
+GUT.US,D,20130705,000000,2.88512,2.88512,2.84509,2.84509,136066.48022505,0
+GUT.US,D,20130708,000000,2.8714,2.89412,2.85437,2.8675,134952.42878362,0
+GUT.US,D,20130709,000000,2.88512,2.90725,2.88512,2.89412,425949.21852694,0
+GUT.US,D,20130710,000000,2.90263,2.92031,2.89412,2.91625,256725.43875975,0
+GUT.US,D,20130711,000000,2.96025,2.96886,2.90725,2.96886,274687.66854679,0
+GUT.US,D,20130712,000000,2.9646,2.97358,2.93366,2.95552,268629.08898111,0
+GUT.US,D,20130715,000000,2.96025,2.9871,2.95144,2.98228,345614.90566748,0
+GUT.US,D,20130716,000000,2.96025,2.96895,2.93337,2.95144,259817.09005592,0
+GUT.US,D,20130717,000000,2.96895,2.97368,2.95144,2.95552,125067.6004343,0
+GUT.US,D,20130718,000000,2.96895,2.97793,2.96025,2.97368,126832.74835383,0
+GUT.US,D,20130719,000000,2.98228,2.98228,2.95144,2.95144,134155.46978283,0
+GUT.US,D,20130722,000000,2.9647,2.9647,2.95144,2.9647,149054.58659335,0
+GUT.US,D,20130723,000000,2.9647,2.96895,2.92485,2.96895,193853.40660593,0
+GUT.US,D,20130724,000000,2.98228,2.9871,2.91123,2.92941,207894.25987713,0
+GUT.US,D,20130725,000000,2.93781,2.97368,2.92941,2.97368,164277.13769332,0
+GUT.US,D,20130726,000000,2.9647,2.97368,2.88909,2.9647,104032.74489754,0
+GUT.US,D,20130729,000000,2.97368,2.9871,2.9647,2.97793,171605.14399635,0
+GUT.US,D,20130730,000000,2.97793,2.99582,2.97793,2.99098,138414.02126053,0
+GUT.US,D,20130731,000000,3.0047,3.0047,2.95552,2.98228,198531.57708005,0
+GUT.US,D,20130801,000000,2.9871,3.00006,2.97793,2.9871,123567.75319011,0
+GUT.US,D,20130802,000000,2.99582,3.00006,2.97793,3.00006,160451.94588449,0
+GUT.US,D,20130805,000000,2.99098,3.02231,2.9871,3.02231,206136.51078121,0
+GUT.US,D,20130806,000000,3.01805,3.01805,2.96895,2.9871,154655.49606972,0
+GUT.US,D,20130807,000000,2.9871,3.0137,2.97368,3.0137,153703.16177302,0
+GUT.US,D,20130808,000000,3.00906,3.02704,2.99582,3.0137,157877.15526655,0
+GUT.US,D,20130809,000000,3.00906,3.01805,2.9871,2.99582,153081.66058938,0
+GUT.US,D,20130812,000000,3.00006,3.00006,2.96895,2.99098,151522.62275628,0
+GUT.US,D,20130813,000000,2.99582,2.99582,2.96895,2.97368,134349.95314642,0
+GUT.US,D,20130814,000000,2.99098,2.99098,2.93754,2.94245,228689.18213383,0
+GUT.US,D,20130815,000000,2.92892,2.93318,2.90206,2.9064,296324.99972075,0
+GUT.US,D,20130816,000000,2.91077,2.91077,2.84377,2.87953,355880.24494556,0
+GUT.US,D,20130819,000000,2.86195,2.87054,2.83461,2.83917,315546.08649709,0
+GUT.US,D,20130820,000000,2.83917,2.88816,2.83461,2.88418,220515.59598911,0
+GUT.US,D,20130821,000000,2.88816,2.88816,2.84377,2.86195,267400.88426105,0
+GUT.US,D,20130822,000000,2.86195,2.89325,2.86195,2.88816,166588.74158554,0
+GUT.US,D,20130823,000000,2.91077,2.91558,2.87953,2.9064,192737.24121489,0
+GUT.US,D,20130826,000000,2.91966,2.91966,2.87511,2.87953,270349.84395892,0
+GUT.US,D,20130827,000000,2.86618,2.89722,2.85672,2.88418,126719.65205,0
+GUT.US,D,20130828,000000,2.88816,2.88816,2.86618,2.86618,127566.28886648,0
+GUT.US,D,20130829,000000,2.87511,2.87511,2.84793,2.85295,223652.69720177,0
+GUT.US,D,20130830,000000,2.86195,2.86195,2.84377,2.84793,48467.57955069,0
+GUT.US,D,20130903,000000,2.86648,2.86648,2.80736,2.81208,324084.32894853,0
+GUT.US,D,20130904,000000,2.78889,2.83006,2.78418,2.80272,245314.33879619,0
+GUT.US,D,20130905,000000,2.81634,2.82042,2.79817,2.82042,146052.77815536,0
+GUT.US,D,20130906,000000,2.84823,2.85691,2.81699,2.81699,203152.67091488,0
+GUT.US,D,20130909,000000,2.83917,2.84377,2.82079,2.83053,143487.50031065,0
+GUT.US,D,20130910,000000,2.83053,2.84387,2.8207,2.83923,237008.63080122,0
+GUT.US,D,20130911,000000,2.83053,2.84377,2.81709,2.82599,179003.96761109,0
+GUT.US,D,20130912,000000,2.82599,2.83923,2.82599,2.83053,110664.20480596,0
+GUT.US,D,20130913,000000,2.83053,2.84823,2.83053,2.8348,139140.16294959,0
+GUT.US,D,20130916,000000,2.84387,2.86648,2.83053,2.84387,167914.18798738,0
+GUT.US,D,20130917,000000,2.84823,2.84823,2.83053,2.84387,129550.23057004,0
+GUT.US,D,20130918,000000,2.85691,2.87064,2.8348,2.86648,201567.20871171,0
+GUT.US,D,20130919,000000,2.88445,2.88889,2.85315,2.88001,154629.07169968,0
+GUT.US,D,20130920,000000,2.87546,2.87546,2.8348,2.8348,171273.25390848,0
+GUT.US,D,20130923,000000,2.85315,2.88001,2.84387,2.86648,139218.37908494,0
+GUT.US,D,20130924,000000,2.88445,2.88889,2.86195,2.88001,195074.21250236,0
+GUT.US,D,20130925,000000,2.87546,2.90253,2.86195,2.89365,192492.02306081,0
+GUT.US,D,20130926,000000,2.90253,2.91133,2.88445,2.90253,66371.675723606,0
+GUT.US,D,20130927,000000,2.8978,2.90253,2.85672,2.86195,185541.35676214,0
+GUT.US,D,20130930,000000,2.84387,2.86648,2.84387,2.86648,56831.421159773,0
+GUT.US,D,20131001,000000,2.85691,2.89365,2.85691,2.86648,130910.55714037,0
+GUT.US,D,20131002,000000,2.88001,2.92968,2.84823,2.91133,213005.79002013,0
+GUT.US,D,20131003,000000,2.88445,2.88889,2.86195,2.87064,314397.1548872,0
+GUT.US,D,20131004,000000,2.86638,2.88445,2.85672,2.86638,83273.759784126,0
+GUT.US,D,20131007,000000,2.86195,2.87991,2.84774,2.86195,179691.00123247,0
+GUT.US,D,20131008,000000,2.87991,2.87991,2.84774,2.84774,122372.31468893,0
+GUT.US,D,20131009,000000,2.85672,2.87064,2.84774,2.86195,94583.390166687,0
+GUT.US,D,20131010,000000,2.88889,2.91133,2.87546,2.88889,239119.40948102,0
+GUT.US,D,20131011,000000,2.90698,2.91625,2.88445,2.90253,195426.18511146,0
+GUT.US,D,20131014,000000,2.8978,2.90253,2.86638,2.88889,263795.54321106,0
+GUT.US,D,20131015,000000,2.87991,2.91653,2.87064,2.87064,388941.3597807,0
+GUT.US,D,20131016,000000,2.87991,2.90253,2.87991,2.90253,169881.2180941,0
+GUT.US,D,20131017,000000,2.9116,2.94377,2.89365,2.93942,151318.62661947,0
+GUT.US,D,20131018,000000,2.93441,2.95713,2.9116,2.91653,162205.46708118,0
+GUT.US,D,20131021,000000,2.92996,2.93942,2.91653,2.92059,85346.487371061,0
+GUT.US,D,20131022,000000,2.91653,2.97557,2.91653,2.96658,237184.08861837,0
+GUT.US,D,20131023,000000,2.94776,2.9891,2.94776,2.9891,171144.30298263,0
+GUT.US,D,20131024,000000,3.00715,3.00715,2.97973,2.99336,237429.30677246,0
+GUT.US,D,20131025,000000,3.00299,3.01635,2.97973,3.01635,155247.40195891,0
+GUT.US,D,20131028,000000,3.02534,3.02534,2.9891,2.99336,189957.39748535,0
+GUT.US,D,20131029,000000,2.99336,3.01152,2.9891,2.99336,137858.05251462,0
+GUT.US,D,20131030,000000,2.97973,3.00299,2.96185,2.96658,180276.56527283,0
+GUT.US,D,20131031,000000,2.96185,2.9891,2.95713,2.97557,203533.18184363,0
+GUT.US,D,20131101,000000,2.97973,2.9891,2.96658,2.97083,177657.38171321,0
+GUT.US,D,20131104,000000,2.97083,2.97083,2.95713,2.96185,176384.78405146,0
+GUT.US,D,20131105,000000,2.96185,2.97557,2.92996,2.95305,157236.62853648,0
+GUT.US,D,20131106,000000,2.96658,2.97557,2.94776,2.96185,152052.16713213,0
+GUT.US,D,20131107,000000,2.96658,2.96658,2.92996,2.93441,211917.10597397,0
+GUT.US,D,20131108,000000,2.94377,2.95305,2.9116,2.94377,361040.39592945,0
+GUT.US,D,20131111,000000,2.95713,2.96185,2.93942,2.94776,151795.32225522,0
+GUT.US,D,20131112,000000,2.93933,2.94776,2.9205,2.9205,284715.18849439,0
+GUT.US,D,20131113,000000,2.92542,2.95713,2.91625,2.93441,193999.26912862,0
+GUT.US,D,20131114,000000,2.94776,2.97576,2.92986,2.95713,151062.83871737,0
+GUT.US,D,20131115,000000,2.95713,3.03072,2.95305,2.97576,160322.99495863,0
+GUT.US,D,20131118,000000,2.99884,2.99884,2.97576,2.98475,171432.8571036,0
+GUT.US,D,20131119,000000,2.98957,2.98957,2.93441,2.93933,215166.24651563,0
+GUT.US,D,20131120,000000,2.94377,2.97102,2.92542,2.92542,199512.44969641,0
+GUT.US,D,20131121,000000,2.94776,2.94776,2.9205,2.92986,250387.8178463,0
+GUT.US,D,20131122,000000,2.94377,2.95305,2.91625,2.9205,197652.17404471,0
+GUT.US,D,20131125,000000,2.92542,2.92986,2.91625,2.9205,113726.26080768,0
+GUT.US,D,20131126,000000,2.91625,2.92542,2.91123,2.91123,183433.74900674,0
+GUT.US,D,20131127,000000,2.91123,2.91123,2.90243,2.90689,134134.3302868,0
+GUT.US,D,20131129,000000,2.90243,2.92986,2.89752,2.91625,87480.519496517,0
+GUT.US,D,20131202,000000,2.90689,2.93441,2.90243,2.9205,283010.28813859,0
+GUT.US,D,20131203,000000,2.9205,2.92542,2.90689,2.90689,168020.9424424,0
+GUT.US,D,20131204,000000,2.90689,2.92542,2.89345,2.91123,218098.29461669,0
+GUT.US,D,20131205,000000,2.89752,2.92542,2.89752,2.90689,227497.97153184,0
+GUT.US,D,20131206,000000,2.90689,2.94377,2.90689,2.93933,124660.66513549,0
+GUT.US,D,20131209,000000,2.9205,2.92986,2.91625,2.9205,140823.92380934,0
+GUT.US,D,20131210,000000,2.91123,2.93933,2.91123,2.91625,217317.19023793,0
+GUT.US,D,20131211,000000,2.91625,2.9205,2.89325,2.89325,254990.94310948,0
+GUT.US,D,20131212,000000,2.89742,2.91625,2.89325,2.89742,184921.9695281,0
+GUT.US,D,20131213,000000,2.9068,2.95344,2.88806,2.88806,115015.77006624,0
+GUT.US,D,20131216,000000,2.9068,2.93451,2.9068,2.92552,112630.17793787,0
+GUT.US,D,20131217,000000,2.91625,2.92996,2.91123,2.91123,122841.61150107,0
+GUT.US,D,20131218,000000,2.96231,2.96231,2.9205,2.9574,264806.01112186,0
+GUT.US,D,20131219,000000,2.96231,2.96231,2.92552,2.93451,230059.02147735,0
+GUT.US,D,20131220,000000,2.92552,2.9715,2.92552,2.96231,244219.31290121,0
+GUT.US,D,20131223,000000,2.95344,2.9715,2.93451,2.96231,354668.95182234,0
+GUT.US,D,20131224,000000,2.9715,2.9715,2.93451,2.95344,84209.18248399,0
+GUT.US,D,20131226,000000,2.95344,2.96685,2.93961,2.93961,158627.60737605,0
+GUT.US,D,20131227,000000,2.95344,2.96231,2.94396,2.94812,201390.69391975,0
+GUT.US,D,20131230,000000,2.93451,2.95344,2.92996,2.93961,222053.49432619,0
+GUT.US,D,20131231,000000,2.93451,2.95344,2.93451,2.95344,119609.38255621,0
+GUT.US,D,20140102,000000,2.94812,2.95344,2.93961,2.94396,194965.34409773,0
+GUT.US,D,20140103,000000,2.94812,2.9574,2.94396,2.94812,235675.78557575,0
+GUT.US,D,20140106,000000,2.94812,2.9574,2.94396,2.9574,177683.80608326,0
+GUT.US,D,20140107,000000,2.9574,2.9715,2.93961,2.9574,694286.58246266,0
+GUT.US,D,20140108,000000,2.96231,2.96685,2.94812,2.96685,137680.48074786,0
+GUT.US,D,20140109,000000,2.9715,2.9715,2.96231,2.96231,110500.37371165,0
+GUT.US,D,20140110,000000,2.96685,2.99468,2.96231,2.99014,301950.21961757,0
+GUT.US,D,20140113,000000,3.00396,3.00396,2.9715,2.98523,182372.54630542,0
+GUT.US,D,20140114,000000,2.97632,3.00849,2.97632,3.00396,356849.49083908,0
+GUT.US,D,20140115,000000,3.00396,3.01786,2.98513,2.99941,284007.01537698,0
+GUT.US,D,20140116,000000,3.01313,3.01313,2.99459,3.00396,221867.46676101,0
+GUT.US,D,20140117,000000,3.00396,3.01786,2.98985,2.99459,166161.72376548,0
+GUT.US,D,20140121,000000,3.00396,3.03187,2.99941,3.03187,190150.82387413,0
+GUT.US,D,20140122,000000,3.02231,3.04141,3.01313,3.02731,139422.37522175,0
+GUT.US,D,20140123,000000,3.02731,3.03641,3.01313,3.02731,187060.22955276,0
+GUT.US,D,20140124,000000,3.01313,3.04558,3.00396,3.00396,420265.865016,0
+GUT.US,D,20140127,000000,3.00858,3.02731,2.98985,3.00396,215863.84988504,0
+GUT.US,D,20140128,000000,2.99459,3.01786,2.99459,3.01313,133309.88994112,0
+GUT.US,D,20140129,000000,3.02731,3.02731,2.99459,2.99941,216189.39812408,0
+GUT.US,D,20140130,000000,3.02731,3.02731,3.01313,3.02231,117971.07161295,0
+GUT.US,D,20140131,000000,3.02731,3.05505,3.00396,3.05032,263132.82001013,0
+GUT.US,D,20140203,000000,3.07841,3.08295,3.00858,3.02231,344148.88161697,0
+GUT.US,D,20140204,000000,3.01786,3.03641,2.9802,3.01313,268972.60579178,0
+GUT.US,D,20140205,000000,2.99941,3.03187,2.99459,3.02231,157211.26114122,0
+GUT.US,D,20140206,000000,3.03641,3.04558,3.02731,3.03641,163762.39096468,0
+GUT.US,D,20140207,000000,3.04558,3.05977,3.04141,3.05032,124041.27790145,0
+GUT.US,D,20140210,000000,3.03187,3.05505,3.02731,3.05032,271721.79725206,0
+GUT.US,D,20140211,000000,3.04558,3.08295,3.04558,3.08295,191431.8773343,0
+GUT.US,D,20140212,000000,3.08776,3.08776,3.06931,3.06931,151360.90561155,0
+GUT.US,D,20140213,000000,3.04095,3.10168,3.04095,3.10168,115130.98031967,0
+GUT.US,D,20140214,000000,3.09733,3.13451,3.08776,3.11577,196409.17167742,0
+GUT.US,D,20140218,000000,3.12969,3.13924,3.12032,3.12533,169913.98431296,0
+GUT.US,D,20140219,000000,3.12969,3.13924,3.10624,3.11134,157897.2377878,0
+GUT.US,D,20140220,000000,3.12032,3.14415,3.10624,3.13924,139273.34177462,0
+GUT.US,D,20140221,000000,3.14415,3.15352,3.12032,3.13451,186764.27660819,0
+GUT.US,D,20140224,000000,3.14861,3.14861,3.12533,3.12533,131923.13900078,0
+GUT.US,D,20140225,000000,3.13924,3.16251,3.10624,3.12533,223578.70896562,0
+GUT.US,D,20140226,000000,3.12533,3.13924,3.12533,3.12533,161034.33900047,0
+GUT.US,D,20140227,000000,3.12032,3.14415,3.12032,3.13924,165402.81585757,0
+GUT.US,D,20140228,000000,3.14415,3.16251,3.13924,3.13924,152298.44226102,0
+GUT.US,D,20140303,000000,3.11134,3.13924,3.11134,3.13924,144468.372927,0
+GUT.US,D,20140304,000000,3.13924,3.15352,3.12032,3.12032,282226.01283541,0
+GUT.US,D,20140305,000000,3.13451,3.13451,3.12032,3.12533,180673.98779842,0
+GUT.US,D,20140306,000000,3.14415,3.14415,3.12032,3.12969,187821.2514103,0
+GUT.US,D,20140307,000000,3.13924,3.13924,3.10624,3.10624,147536.77077752,0
+GUT.US,D,20140310,000000,3.11577,3.11577,3.10624,3.10624,115950.13579132,0
+GUT.US,D,20140311,000000,3.15352,3.15352,3.11124,3.12533,182145.29672296,0
+GUT.US,D,20140312,000000,3.12969,3.13451,3.12032,3.13451,148645.53734495,0
+GUT.US,D,20140313,000000,3.13934,3.1627,3.13934,3.15874,133521.28490156,0
+GUT.US,D,20140314,000000,3.14425,3.1627,3.13934,3.13934,124849.86362507,0
+GUT.US,D,20140317,000000,3.14425,3.18693,3.14425,3.18693,202751.02049007,0
+GUT.US,D,20140318,000000,3.17699,3.19109,3.168,3.18183,167049.58259926,0
+GUT.US,D,20140319,000000,3.17265,3.19109,3.14425,3.14861,140560.73708361,0
+GUT.US,D,20140320,000000,3.13934,3.15874,3.12022,3.14861,231909.78435583,0
+GUT.US,D,20140321,000000,3.1627,3.18693,3.14861,3.15362,226492.78849504,0
+GUT.US,D,20140324,000000,3.168,3.168,3.12524,3.12969,215783.51980009,0
+GUT.US,D,20140325,000000,3.14425,3.15874,3.12524,3.15362,161148.49227908,0
+GUT.US,D,20140326,000000,3.1627,3.168,3.13934,3.14861,89681.141034508,0
+GUT.US,D,20140327,000000,3.14861,3.1627,3.13451,3.15874,142211.7317245,0
+GUT.US,D,20140328,000000,3.14861,3.168,3.14861,3.168,154482.15220218,0
+GUT.US,D,20140331,000000,3.168,3.21038,3.168,3.20527,180306.16056729,0
+GUT.US,D,20140401,000000,3.20527,3.20527,3.18183,3.19638,145686.00789904,0
+GUT.US,D,20140402,000000,3.20527,3.20527,3.17265,3.19109,186330.91693932,0
+GUT.US,D,20140403,000000,3.20055,3.20527,3.17265,3.17265,248738.93715502,0
+GUT.US,D,20140404,000000,3.18183,3.21038,3.17699,3.19109,170887.45810571,0
+GUT.US,D,20140407,000000,3.19109,3.21038,3.18183,3.20055,207716.6881104,0
+GUT.US,D,20140408,000000,3.19638,3.21038,3.18183,3.20055,163737.02356944,0
+GUT.US,D,20140409,000000,3.19109,3.21038,3.18693,3.21038,151871.42444097,0
+GUT.US,D,20140410,000000,3.21038,3.21504,3.19109,3.19109,118814.53750504,0
+GUT.US,D,20140411,000000,3.20065,3.20547,3.16772,3.16772,222016.5002081,0
+GUT.US,D,20140414,000000,3.19109,3.19647,3.1769,3.18183,140614.64279851,0
+GUT.US,D,20140415,000000,3.1769,3.21521,3.1769,3.21057,187088.76787244,0
+GUT.US,D,20140416,000000,3.21057,3.2344,3.21057,3.21994,132733.838674,0
+GUT.US,D,20140417,000000,3.22969,3.2344,3.21057,3.21057,151038.52829691,0
+GUT.US,D,20140421,000000,3.21994,3.2344,3.21057,3.21994,122733.80007125,0
+GUT.US,D,20140422,000000,3.22439,3.2344,3.21521,3.2344,156159.57121312,0
+GUT.US,D,20140423,000000,3.23856,3.25789,3.23856,3.25324,179792.47081347,0
+GUT.US,D,20140424,000000,3.26327,3.27284,3.24388,3.25789,233769.00303276,0
+GUT.US,D,20140425,000000,3.25324,3.26707,3.2487,3.25789,184807.81624948,0
+GUT.US,D,20140428,000000,3.27284,3.28173,3.2487,3.25324,241143.51622707,0
+GUT.US,D,20140429,000000,3.26707,3.26707,3.23856,3.2487,125126.79102321,0
+GUT.US,D,20140430,000000,3.25324,3.27284,3.23856,3.27284,131709.63009075,0
+GUT.US,D,20140501,000000,3.26327,3.28653,3.25324,3.27284,213370.44632686,0
+GUT.US,D,20140502,000000,3.27284,3.27284,3.23856,3.25789,296175.96627364,0
+GUT.US,D,20140505,000000,3.26327,3.27681,3.25324,3.27681,160938.15429347,0
+GUT.US,D,20140506,000000,3.27681,3.29128,3.27284,3.28173,195869.05755352,0
+GUT.US,D,20140507,000000,3.27284,3.31975,3.27284,3.31975,234952.8148111,0
+GUT.US,D,20140508,000000,3.32523,3.32912,3.30103,3.30103,185956.74785937,0
+GUT.US,D,20140509,000000,3.31474,3.34371,3.30103,3.33385,405540.09207301,0
+GUT.US,D,20140512,000000,3.34823,3.34823,3.31076,3.33385,262819.95546872,0
+GUT.US,D,20140513,000000,3.34833,3.35798,3.33385,3.34833,133634.38120539,0
+GUT.US,D,20140514,000000,3.34833,3.34833,3.32515,3.3438,154812.98531524,0
+GUT.US,D,20140515,000000,3.3438,3.3438,3.30491,3.33385,166616.22293039,0
+GUT.US,D,20140516,000000,3.33962,3.37236,3.33385,3.35798,335517.62538292,0
+GUT.US,D,20140519,000000,3.3627,3.39147,3.35798,3.37757,368441.33349382,0
+GUT.US,D,20140520,000000,3.36782,3.37757,3.35798,3.35798,253831.44175156,0
+GUT.US,D,20140521,000000,3.37757,3.38221,3.3627,3.37236,255974.98665026,0
+GUT.US,D,20140522,000000,3.38221,3.38712,3.37236,3.37757,173610.22519595,0
+GUT.US,D,20140523,000000,3.37757,3.4016,3.37757,3.39147,175219.99781954,0
+GUT.US,D,20140527,000000,3.4016,3.43027,3.39147,3.43027,241782.98598234,0
+GUT.US,D,20140528,000000,3.43027,3.47815,3.41579,3.46384,353152.19298131,0
+GUT.US,D,20140529,000000,3.48267,3.50208,3.44407,3.44407,229229.2962577,0
+GUT.US,D,20140530,000000,3.44029,3.46384,3.43027,3.46384,180998.47906268,0
+GUT.US,D,20140602,000000,3.45912,3.45912,3.43027,3.43027,239712.372345,0
+GUT.US,D,20140603,000000,3.43027,3.4541,3.43027,3.44407,188430.0688963,0
+GUT.US,D,20140604,000000,3.44407,3.4541,3.44407,3.4541,119016.41969223,0
+GUT.US,D,20140605,000000,3.46384,3.4734,3.44407,3.45912,143439.93644455,0
+GUT.US,D,20140606,000000,3.45912,3.49243,3.45912,3.47815,140457.15355301,0
+GUT.US,D,20140609,000000,3.47815,3.49752,3.4734,3.49243,189028.3166343,0
+GUT.US,D,20140610,000000,3.49243,3.50709,3.47815,3.49752,213865.11053425,0
+GUT.US,D,20140611,000000,3.47815,3.50709,3.45912,3.49243,198894.11943718,0
+GUT.US,D,20140612,000000,3.50718,3.5262,3.45374,3.46376,288716.89509517,0
+GUT.US,D,20140613,000000,3.45374,3.46857,3.45374,3.45872,143264.4786274,0
+GUT.US,D,20140616,000000,3.45374,3.49752,3.45374,3.47805,139966.71724481,0
+GUT.US,D,20140617,000000,3.49243,3.49243,3.4734,3.48797,84578.066689926,0
+GUT.US,D,20140618,000000,3.49752,3.5262,3.49752,3.52146,139519.61690354,0
+GUT.US,D,20140619,000000,3.5262,3.55069,3.5262,3.53604,222175.04642844,0
+GUT.US,D,20140620,000000,3.53131,3.55069,3.53131,3.53131,115296.92536362,0
+GUT.US,D,20140623,000000,3.55069,3.57474,3.53131,3.57474,201692.98871316,0
+GUT.US,D,20140624,000000,3.57474,3.59394,3.56489,3.57928,236124.99986666,0
+GUT.US,D,20140625,000000,3.57474,3.60339,3.57474,3.58959,190946.72590014,0
+GUT.US,D,20140626,000000,3.58428,3.6085,3.58428,3.58959,147111.86690708,0
+GUT.US,D,20140627,000000,3.59394,3.62308,3.57928,3.6085,179897.11131887,0
+GUT.US,D,20140630,000000,3.55069,3.59394,3.53604,3.54597,399250.03502566,0
+GUT.US,D,20140701,000000,3.56064,3.59394,3.54597,3.58959,246772.9640231,0
+GUT.US,D,20140702,000000,3.58959,3.58959,3.53131,3.53131,231240.7193061,0
+GUT.US,D,20140703,000000,3.51693,3.51693,3.43982,3.44397,622415.46684369,0
+GUT.US,D,20140707,000000,3.45872,3.48257,3.45872,3.4734,267676.7546844,0
+GUT.US,D,20140708,000000,3.48257,3.49243,3.43443,3.43982,678253.33168948,0
+GUT.US,D,20140709,000000,3.47805,3.47805,3.44397,3.46376,271191.1959014,0
+GUT.US,D,20140710,000000,3.45374,3.50217,3.44938,3.48257,207821.32861579,0
+GUT.US,D,20140711,000000,3.46376,3.50217,3.46376,3.49752,226618.56849649,0
+GUT.US,D,20140714,000000,3.51693,3.51693,3.49752,3.51163,206992.66037094,0
+GUT.US,D,20140715,000000,3.5262,3.5262,3.48248,3.50208,159443.59192329,0
+GUT.US,D,20140716,000000,3.51702,3.51702,3.49224,3.50208,124514.80261279,0
+GUT.US,D,20140717,000000,3.48778,3.49743,3.4681,3.47302,151049.09804493,0
+GUT.US,D,20140718,000000,3.47302,3.49743,3.4681,3.48248,139210.98026133,0
+GUT.US,D,20140721,000000,3.48248,3.48248,3.4632,3.4632,104700.75297247,0
+GUT.US,D,20140722,000000,3.4681,3.47302,3.45847,3.4632,205913.48909798,0
+GUT.US,D,20140723,000000,3.4632,3.48248,3.4632,3.47795,116548.3835293,0
+GUT.US,D,20140724,000000,3.49743,3.49743,3.47302,3.48778,179584.24677746,0
+GUT.US,D,20140725,000000,3.48778,3.49224,3.48248,3.49224,191238.45094551,0
+GUT.US,D,20140728,000000,3.50208,3.51163,3.48778,3.50709,133992.69566332,0
+GUT.US,D,20140729,000000,3.51702,3.51702,3.50208,3.51163,128317.79795079,0
+GUT.US,D,20140730,000000,3.50709,3.50709,3.4681,3.47795,151258.37905574,0
+GUT.US,D,20140731,000000,3.47795,3.47795,3.45324,3.45847,309076.34373338,0
+GUT.US,D,20140801,000000,3.45847,3.4681,3.45324,3.45324,298265.60545742,0
+GUT.US,D,20140804,000000,3.4681,3.47795,3.45324,3.4681,151303.82897224,0
+GUT.US,D,20140805,000000,3.45847,3.47302,3.45324,3.4681,173788.8539375,0
+GUT.US,D,20140806,000000,3.4632,3.4632,3.45324,3.45324,101873.34537683,0
+GUT.US,D,20140807,000000,3.4632,3.47302,3.45847,3.47302,148291.45078623,0
+GUT.US,D,20140808,000000,3.48248,3.49224,3.47302,3.48778,106050.50979475,0
+GUT.US,D,20140811,000000,3.48778,3.51163,3.48778,3.50709,105204.92995308,0
+GUT.US,D,20140812,000000,3.50208,3.50208,3.49743,3.50208,66564.045137591,0
+GUT.US,D,20140813,000000,3.52166,3.5262,3.51163,3.51712,54714.300631151,0
+GUT.US,D,20140814,000000,3.51163,3.52166,3.50718,3.51163,76833.612314877,0
+GUT.US,D,20140815,000000,3.51163,3.52166,3.50208,3.50718,111880.78280319,0
+GUT.US,D,20140818,000000,3.51712,3.51712,3.49733,3.49733,114966.09225056,0
+GUT.US,D,20140819,000000,3.51163,3.51712,3.50208,3.50718,87208.876972376,0
+GUT.US,D,20140820,000000,3.50208,3.51712,3.49733,3.51712,157296.87610021,0
+GUT.US,D,20140821,000000,3.51712,3.5262,3.50718,3.5262,109036.46361072,0
+GUT.US,D,20140822,000000,3.5364,3.55137,3.51163,3.54625,173924.14671216,0
+GUT.US,D,20140825,000000,3.54625,3.55137,3.54625,3.54625,107746.95435214,0
+GUT.US,D,20140826,000000,3.55137,3.55137,3.5262,3.53179,159388.62923358,0
+GUT.US,D,20140827,000000,3.53179,3.5364,3.5262,3.5364,113756.91307695,0
+GUT.US,D,20140828,000000,3.5364,3.5364,3.5262,3.5364,91158.791807855,0
+GUT.US,D,20140829,000000,3.54115,3.55591,3.53179,3.53179,99690.692410475,0
+GUT.US,D,20140902,000000,3.54625,3.54625,3.5262,3.5364,134224.17314497,0
+GUT.US,D,20140903,000000,3.5364,3.54625,3.5364,3.5364,90574.284742288,0
+GUT.US,D,20140904,000000,3.53179,3.53179,3.52166,3.5262,132543.58320962,0
+GUT.US,D,20140905,000000,3.5262,3.54115,3.52166,3.5364,69832.21122571,0
+GUT.US,D,20140908,000000,3.54625,3.54625,3.52166,3.5262,110801.61153024,0
+GUT.US,D,20140909,000000,3.5364,3.5364,3.50208,3.51163,122987.47402374,0
+GUT.US,D,20140910,000000,3.51163,3.53179,3.50718,3.5262,81671.385984129,0
+GUT.US,D,20140911,000000,3.52166,3.54625,3.52166,3.54625,145153.29259876,0
+GUT.US,D,20140912,000000,3.56139,3.57103,3.5316,3.54115,143655.55930418,0
+GUT.US,D,20140915,000000,3.54625,3.55137,3.51154,3.51154,196854.15806911,0
+GUT.US,D,20140916,000000,3.50699,3.53631,3.50699,3.52156,102778.11580744,0
+GUT.US,D,20140917,000000,3.51693,3.54115,3.51693,3.5262,92231.621231996,0
+GUT.US,D,20140918,000000,3.54115,3.54115,3.51693,3.52156,125406.88934577,0
+GUT.US,D,20140919,000000,3.5262,3.54625,3.51693,3.54625,176413.32237113,0
+GUT.US,D,20140922,000000,3.5262,3.54115,3.51693,3.5262,109138.99016652,0
+GUT.US,D,20140923,000000,3.53631,3.53631,3.50699,3.51693,150974.05283398,0
+GUT.US,D,20140924,000000,3.5262,3.5262,3.50178,3.50178,189088.56419801,0
+GUT.US,D,20140925,000000,3.50699,3.51154,3.50178,3.50178,132633.42606779,0
+GUT.US,D,20140926,000000,3.51154,3.5262,3.50178,3.51693,200180.45777134,0
+GUT.US,D,20140929,000000,3.50699,3.5316,3.50699,3.5262,68085.031877825,0
+GUT.US,D,20140930,000000,3.52156,3.54115,3.50699,3.52156,196511.69823322,0
+GUT.US,D,20141001,000000,3.5316,3.5316,3.51693,3.51693,177787.38961387,0
+GUT.US,D,20141002,000000,3.51693,3.52156,3.51154,3.51693,187397.40451464,0
+GUT.US,D,20141003,000000,3.51693,3.5262,3.50178,3.51693,108687.66192601,0
+GUT.US,D,20141006,000000,3.51154,3.51693,3.50178,3.50178,106686.80862563,0
+GUT.US,D,20141007,000000,3.50699,3.54115,3.50699,3.53631,138876.97622386,0
+GUT.US,D,20141008,000000,3.52156,3.53631,3.51154,3.53631,113883.75005319,0
+GUT.US,D,20141009,000000,3.5262,3.53631,3.50699,3.50699,115306.43813684,0
+GUT.US,D,20141010,000000,3.50178,3.51154,3.47717,3.50699,249917.46405938,0
+GUT.US,D,20141013,000000,3.49184,3.52156,3.48731,3.49688,138874.86227425,0
+GUT.US,D,20141014,000000,3.49688,3.51154,3.44275,3.44778,277928.35329006,0
+GUT.US,D,20141015,000000,3.44778,3.45222,3.25383,3.33896,1014549.9475015,0
+GUT.US,D,20141016,000000,3.25383,3.38807,3.16961,3.34776,651760.25827461,0
+GUT.US,D,20141017,000000,3.37775,3.41324,3.36288,3.40765,166551.74746747,0
+GUT.US,D,20141020,000000,3.40765,3.5173,3.40765,3.49733,283939.36898965,0
+GUT.US,D,20141021,000000,3.5119,3.54162,3.48751,3.54162,124401.70630897,0
+GUT.US,D,20141022,000000,3.55211,3.55655,3.5173,3.54162,98924.385678946,0
+GUT.US,D,20141023,000000,3.56206,3.56206,3.5119,3.5119,138835.75420656,0
+GUT.US,D,20141024,000000,3.53708,3.54162,3.5173,3.52223,102016.03697511,0
+GUT.US,D,20141027,000000,3.53243,3.53708,3.50217,3.52676,110475.00631639,0
+GUT.US,D,20141028,000000,3.52676,3.54162,3.50217,3.53243,107084.23115122,0
+GUT.US,D,20141029,000000,3.54162,3.54701,3.5173,3.52676,134689.24205789,0
+GUT.US,D,20141030,000000,3.53243,3.58676,3.53243,3.55211,219901.49362908,0
+GUT.US,D,20141031,000000,3.57189,3.57671,3.56206,3.57671,86220.605532403,0
+GUT.US,D,20141103,000000,3.55211,3.57671,3.54162,3.57671,130031.154105,0
+GUT.US,D,20141104,000000,3.57671,3.58676,3.55211,3.57671,96174.13724386,0
+GUT.US,D,20141105,000000,3.58676,3.62648,3.58676,3.62148,169162.47522866,0
+GUT.US,D,20141106,000000,3.62648,3.62648,3.58202,3.61134,70334.274256711,0
+GUT.US,D,20141107,000000,3.62148,3.64115,3.61608,3.64115,100811.08570071,0
+GUT.US,D,20141110,000000,3.65127,3.65127,3.64115,3.65127,72940.774118711,0
+GUT.US,D,20141111,000000,3.64608,3.65618,3.63622,3.64115,71973.642174781,0
+GUT.US,D,20141112,000000,3.64115,3.64608,3.58607,3.59128,127757.60130568,0
+GUT.US,D,20141113,000000,3.58607,3.61116,3.58607,3.59128,131121.95210078,0
+GUT.US,D,20141114,000000,3.60113,3.60113,3.57123,3.57123,88010.063872374,0
+GUT.US,D,20141117,000000,3.57123,3.61116,3.56157,3.60113,89131.514137411,0
+GUT.US,D,20141118,000000,3.60633,3.61116,3.58607,3.59659,152405.19671605,0
+GUT.US,D,20141119,000000,3.59128,3.60633,3.59128,3.60113,118781.77128615,0
+GUT.US,D,20141120,000000,3.60113,3.61116,3.59128,3.61116,173681.04250768,0
+GUT.US,D,20141121,000000,3.61608,3.63622,3.59659,3.62138,184754.96750936,0
+GUT.US,D,20141124,000000,3.61116,3.63622,3.61116,3.63622,109620.97067628,0
+GUT.US,D,20141125,000000,3.65127,3.65127,3.63622,3.65127,114894.217964,0
+GUT.US,D,20141126,000000,3.64115,3.6717,3.64115,3.66121,161007.9146304,0
+GUT.US,D,20141128,000000,3.66641,3.67604,3.65127,3.66121,63248.315183374,0
+GUT.US,D,20141201,000000,3.66121,3.70104,3.65127,3.70104,179788.24291426,0
+GUT.US,D,20141202,000000,3.69157,3.75137,3.69157,3.74636,233442.3978189,0
+GUT.US,D,20141203,000000,3.74636,3.74636,3.69157,3.71124,213032.21439018,0
+GUT.US,D,20141204,000000,3.6962,3.73189,3.6717,3.68117,166284.33284252,0
+GUT.US,D,20141205,000000,3.66641,3.6717,3.60633,3.61608,220969.03817922,0
+GUT.US,D,20141208,000000,3.59128,3.63149,3.59128,3.61608,143325.78316592,0
+GUT.US,D,20141209,000000,3.61116,3.66121,3.60633,3.65127,100217.06586193,0
+GUT.US,D,20141210,000000,3.66121,3.66121,3.61588,3.6261,146400.52286526,0
+GUT.US,D,20141211,000000,3.64115,3.66121,3.63131,3.65627,102703.07059648,0
+GUT.US,D,20141212,000000,3.65127,3.6717,3.6261,3.63613,91108.057017354,0
+GUT.US,D,20141215,000000,3.6261,3.63131,3.57586,3.61588,160115.82789742,0
+GUT.US,D,20141216,000000,3.61588,3.65127,3.57586,3.61588,63026.350474933,0
+GUT.US,D,20141217,000000,3.60084,3.67614,3.60084,3.65627,145343.54806315,0
+GUT.US,D,20141218,000000,3.67614,3.72164,3.66651,3.69639,168794.64799752,0
+GUT.US,D,20141219,000000,3.71193,3.72164,3.64115,3.67614,142217.01659852,0
+GUT.US,D,20141222,000000,3.68136,3.68665,3.65627,3.67614,132260.31396266,0
+GUT.US,D,20141223,000000,3.69177,3.75195,3.69177,3.75195,142673.62971302,0
+GUT.US,D,20141224,000000,3.71694,3.74691,3.71694,3.73207,67205.628842469,0
+GUT.US,D,20141226,000000,3.73709,3.75685,3.72667,3.73709,90211.742385166,0
+GUT.US,D,20141229,000000,3.73207,3.76717,3.71694,3.75685,113850.98383432,0
+GUT.US,D,20141230,000000,3.74691,3.75195,3.69639,3.70654,61676.59365264,0
+GUT.US,D,20141231,000000,3.72164,3.76245,3.68136,3.68665,119092.52187797,0
+GUT.US,D,20150102,000000,3.7016,3.7016,3.66121,3.68665,53718.630367564,0
+GUT.US,D,20150105,000000,3.67614,3.67614,3.62119,3.63131,158159.36753872,0
+GUT.US,D,20150106,000000,3.63613,3.69177,3.62119,3.63613,118709.89699963,0
+GUT.US,D,20150107,000000,3.66651,3.68665,3.6261,3.68136,104543.26372697,0
+GUT.US,D,20150108,000000,3.7016,3.72164,3.68665,3.70654,119654.83247269,0
+GUT.US,D,20150109,000000,3.70654,3.71694,3.68136,3.69639,97492.18482209,0
+GUT.US,D,20150112,000000,3.68136,3.70654,3.65127,3.70654,86720.554613801,0
+GUT.US,D,20150113,000000,3.72174,3.74219,3.67152,3.67604,99446.53123119,0
+GUT.US,D,20150114,000000,3.64559,3.7015,3.64066,3.6963,113671.29811797,0
+GUT.US,D,20150115,000000,3.68657,3.73225,3.67604,3.72174,220279.89060823,0
+GUT.US,D,20150116,000000,3.71702,3.74701,3.70654,3.72686,127882.32433232,0
+GUT.US,D,20150120,000000,3.72686,3.74701,3.71193,3.73719,127275.62079591,0
+GUT.US,D,20150121,000000,3.74219,3.76263,3.72174,3.75724,85674.149559712,0
+GUT.US,D,20150122,000000,3.76263,3.76263,3.72686,3.74701,115645.72704831,0
+GUT.US,D,20150123,000000,3.75724,3.75724,3.73719,3.75229,127179.43608891,0
+GUT.US,D,20150126,000000,3.75724,3.75724,3.73719,3.74701,115010.48519223,0
+GUT.US,D,20150127,000000,3.73719,3.76263,3.73719,3.74701,128637.00434103,0
+GUT.US,D,20150128,000000,3.75229,3.76263,3.72686,3.73225,92532.859050596,0
+GUT.US,D,20150129,000000,3.72174,3.76755,3.71702,3.76755,60465.300529423,0
+GUT.US,D,20150130,000000,3.75229,3.75724,3.71702,3.72686,57374.706208058,0
+GUT.US,D,20150202,000000,3.72686,3.73719,3.70654,3.72686,153622.83168808,0
+GUT.US,D,20150203,000000,3.73719,3.76263,3.73719,3.75229,145960.82134758,0
+GUT.US,D,20150204,000000,3.73719,3.76263,3.73719,3.74701,127935.17307242,0
+GUT.US,D,20150205,000000,3.74219,3.77226,3.74219,3.75229,105125.65684291,0
+GUT.US,D,20150206,000000,3.75229,3.75229,3.68117,3.68657,239678.54915133,0
+GUT.US,D,20150209,000000,3.68117,3.71702,3.68117,3.69177,137116.05620354,0
+GUT.US,D,20150210,000000,3.70662,3.71712,3.68647,3.7121,178845.42139079,0
+GUT.US,D,20150211,000000,3.7016,3.7121,3.68117,3.69177,141455.994741,0
+GUT.US,D,20150212,000000,3.69177,3.70662,3.68117,3.68647,116657.25193392,0
+GUT.US,D,20150213,000000,3.7016,3.7016,3.61494,3.63007,378485.76503826,0
+GUT.US,D,20150217,000000,3.63007,3.6454,3.62516,3.63007,149587.30189362,0
+GUT.US,D,20150218,000000,3.63007,3.67587,3.62516,3.66062,265344.01129614,0
+GUT.US,D,20150219,000000,3.67132,3.69639,3.6506,3.66613,147667.83565298,0
+GUT.US,D,20150220,000000,3.68117,3.69177,3.63528,3.68647,280658.5192039,0
+GUT.US,D,20150223,000000,3.69177,3.7016,3.68117,3.69639,88805.965898361,0
+GUT.US,D,20150224,000000,3.68117,3.72204,3.68117,3.71712,163238.13146285,0
+GUT.US,D,20150225,000000,3.70662,3.71712,3.66613,3.68117,124568.70832772,0
+GUT.US,D,20150226,000000,3.67132,3.69177,3.66062,3.67587,42141.585360069,0
+GUT.US,D,20150227,000000,3.67587,3.69177,3.66062,3.68647,98830.314921559,0
+GUT.US,D,20150302,000000,3.69177,3.69177,3.62516,3.67587,260486.15510565,0
+GUT.US,D,20150303,000000,3.67587,3.69639,3.65573,3.69177,98121.084829344,0
+GUT.US,D,20150304,000000,3.69177,3.69177,3.67587,3.68647,104784.25398183,0
+GUT.US,D,20150305,000000,3.68647,3.69639,3.68647,3.68647,107319.93653208,0
+GUT.US,D,20150306,000000,3.67587,3.67587,3.61494,3.61494,285168.63068449,0
+GUT.US,D,20150309,000000,3.62014,3.6506,3.61494,3.6454,122015.0572058,0
+GUT.US,D,20150310,000000,3.62516,3.63528,3.59952,3.62516,119476.20373116,0
+GUT.US,D,20150311,000000,3.62516,3.63007,3.61494,3.62516,89898.877843742,0
+GUT.US,D,20150312,000000,3.63528,3.67587,3.63528,3.67587,119079.83818035,0
+GUT.US,D,20150313,000000,3.69177,3.70178,3.65043,3.66053,144507.48099468,0
+GUT.US,D,20150316,000000,3.65554,3.70178,3.65554,3.68117,108529.11570569,0
+GUT.US,D,20150317,000000,3.68117,3.68657,3.59384,3.59384,340562.56611339,0
+GUT.US,D,20150318,000000,3.61456,3.64521,3.59895,3.64039,128560.90215526,0
+GUT.US,D,20150319,000000,3.64521,3.66053,3.6296,3.64521,136536.83401198,0
+GUT.US,D,20150320,000000,3.67132,3.67132,3.6296,3.64521,95504.015219324,0
+GUT.US,D,20150323,000000,3.65554,3.67587,3.65554,3.67587,89471.860023691,0
+GUT.US,D,20150324,000000,3.68117,3.69177,3.65554,3.67132,127387.66012494,0
+GUT.US,D,20150325,000000,3.68117,3.68117,3.64039,3.67132,122534.03183365,0
+GUT.US,D,20150326,000000,3.65043,3.66053,3.6349,3.64039,42976.595453735,0
+GUT.US,D,20150327,000000,3.6349,3.67132,3.6296,3.66053,91026.669957592,0
+GUT.US,D,20150330,000000,3.65043,3.67587,3.64521,3.66053,169989.02952392,0
+GUT.US,D,20150331,000000,3.66053,3.67587,3.65554,3.66053,88533.266399418,0
+GUT.US,D,20150401,000000,3.67132,3.68657,3.65043,3.68657,94510.458905341,0
+GUT.US,D,20150402,000000,3.68117,3.71248,3.67587,3.70699,234951.75783631,0
+GUT.US,D,20150406,000000,3.70178,3.72733,3.69177,3.69659,121164.19249012,0
+GUT.US,D,20150407,000000,3.71248,3.71248,3.69659,3.70699,62304.436685093,0
+GUT.US,D,20150408,000000,3.69659,3.7226,3.69177,3.7226,83239.936590456,0
+GUT.US,D,20150409,000000,3.72733,3.72733,3.70178,3.70699,35914.946800847,0
+GUT.US,D,20150410,000000,3.71749,3.72733,3.70178,3.71248,65939.373029544,0
+GUT.US,D,20150413,000000,3.70699,3.71248,3.68657,3.70699,141004.6665005,0
+GUT.US,D,20150414,000000,3.73283,3.73793,3.70699,3.71759,118204.66304421,0
+GUT.US,D,20150415,000000,3.72269,3.73793,3.72269,3.73283,53792.618603712,0
+GUT.US,D,20150416,000000,3.73283,3.73283,3.70699,3.73283,91538.245761812,0
+GUT.US,D,20150417,000000,3.71759,3.73283,3.71759,3.72269,73785.296985595,0
+GUT.US,D,20150420,000000,3.72753,3.73793,3.71759,3.72753,203157.95578889,0
+GUT.US,D,20150421,000000,3.72753,3.73793,3.70699,3.71248,71057.245021354,0
+GUT.US,D,20150422,000000,3.71248,3.75381,3.70169,3.73793,176521.13380095,0
+GUT.US,D,20150423,000000,3.73793,3.74815,3.71759,3.72269,167654.17218604,0
+GUT.US,D,20150424,000000,3.73793,3.74815,3.73283,3.73283,123941.92227006,0
+GUT.US,D,20150427,000000,3.74332,3.74332,3.70169,3.70699,96576.844643464,0
+GUT.US,D,20150428,000000,3.71248,3.73283,3.70699,3.72753,61428.204574145,0
+GUT.US,D,20150429,000000,3.71759,3.74815,3.70169,3.72753,81118.588162627,0
+GUT.US,D,20150430,000000,3.72269,3.72753,3.70699,3.72753,101208.5082263,0
+GUT.US,D,20150501,000000,3.72753,3.74332,3.71248,3.72753,73586.585722801,0
+GUT.US,D,20150504,000000,3.73283,3.75381,3.73283,3.74332,98311.340293725,0
+GUT.US,D,20150505,000000,3.73793,3.73793,3.70169,3.70169,196616.33873864,0
+GUT.US,D,20150506,000000,3.70699,3.71759,3.64502,3.68639,192542.75785131,0
+GUT.US,D,20150507,000000,3.69177,3.70169,3.6756,3.69177,117141.34639329,0
+GUT.US,D,20150508,000000,3.68107,3.72753,3.67095,3.6756,183678.96716082,0
+GUT.US,D,20150511,000000,3.66575,3.70169,3.66575,3.6756,85757.65056908,0
+GUT.US,D,20150512,000000,3.66565,3.68107,3.65505,3.68107,160933.92639424,0
+GUT.US,D,20150513,000000,3.67085,3.69177,3.65505,3.68107,243565.0454987,0
+GUT.US,D,20150514,000000,3.68647,3.70727,3.65505,3.66036,219403.65849729,0
+GUT.US,D,20150515,000000,3.65505,3.70727,3.65505,3.69678,97439.336081983,0
+GUT.US,D,20150518,000000,3.68647,3.70727,3.6756,3.69678,91059.436176457,0
+GUT.US,D,20150519,000000,3.68647,3.72297,3.68647,3.70727,101350.14284978,0
+GUT.US,D,20150520,000000,3.69678,3.70727,3.69678,3.70727,57728.792766765,0
+GUT.US,D,20150521,000000,3.70727,3.7333,3.69177,3.7333,128491.14181834,0
+GUT.US,D,20150522,000000,3.71778,3.73851,3.70198,3.70727,152089.16125021,0
+GUT.US,D,20150526,000000,3.71286,3.71778,3.68107,3.68107,120320.72659803,0
+GUT.US,D,20150527,000000,3.67085,3.70198,3.67085,3.68107,118334.67094486,0
+GUT.US,D,20150528,000000,3.69177,3.69177,3.66565,3.66565,92909.142080147,0
+GUT.US,D,20150529,000000,3.66565,3.68107,3.66565,3.6756,79781.515037958,0
+GUT.US,D,20150601,000000,3.67085,3.70198,3.67085,3.68107,125199.72228456,0
+GUT.US,D,20150602,000000,3.68107,3.68647,3.66036,3.6756,140777.41691804,0
+GUT.US,D,20150603,000000,3.68107,3.68107,3.65505,3.66036,177791.61751308,0
+GUT.US,D,20150604,000000,3.67085,3.70727,3.65505,3.68107,143836.30199534,0
+GUT.US,D,20150605,000000,3.65505,3.69177,3.64994,3.64994,186415.47492348,0
+GUT.US,D,20150608,000000,3.66565,3.67085,3.65505,3.66565,66356.878076377,0
+GUT.US,D,20150609,000000,3.66565,3.67085,3.64994,3.64994,162639.88372485,0
+GUT.US,D,20150610,000000,3.64994,3.70727,3.64994,3.70727,92884.831659698,0
+GUT.US,D,20150611,000000,3.70717,3.70727,3.63963,3.64493,252983.74796029,0
+GUT.US,D,20150612,000000,3.65004,3.65004,3.60804,3.63424,149095.80861062,0
+GUT.US,D,20150615,000000,3.62383,3.63953,3.60283,3.61323,163566.85062631,0
+GUT.US,D,20150616,000000,3.61825,3.62383,3.57634,3.58192,128719.44837559,0
+GUT.US,D,20150617,000000,3.58192,3.59754,3.57113,3.57634,106437.36257235,0
+GUT.US,D,20150618,000000,3.59754,3.62884,3.59224,3.62383,98625.261809951,0
+GUT.US,D,20150619,000000,3.62383,3.62383,3.57113,3.57113,100155.7613234,0
+GUT.US,D,20150622,000000,3.54512,3.58192,3.49224,3.49762,343692.26850244,0
+GUT.US,D,20150623,000000,3.49762,3.50822,3.42401,3.44029,427006.19332904,0
+GUT.US,D,20150624,000000,3.41389,3.44029,3.41389,3.41863,289426.12518738,0
+GUT.US,D,20150625,000000,3.43443,3.43443,3.2769,3.28777,496779.21396583,0
+GUT.US,D,20150626,000000,3.26612,3.28777,3.20358,3.21379,540392.10825045,0
+GUT.US,D,20150629,000000,3.15098,3.18786,3.09307,3.11948,793838.81117407,0
+GUT.US,D,20150630,000000,3.12468,3.18247,3.11948,3.16138,402259.24228728,0
+GUT.US,D,20150701,000000,3.16138,3.21379,3.16138,3.20358,284853.65219348,0
+GUT.US,D,20150702,000000,3.21379,3.25568,3.21379,3.25568,276674.78117474,0
+GUT.US,D,20150706,000000,3.17728,3.26612,3.16138,3.25568,259912.21778811,0
+GUT.US,D,20150707,000000,3.25568,3.2927,3.23527,3.28211,364825.4226958,0
+GUT.US,D,20150708,000000,3.26612,3.2927,3.26612,3.27245,122430.44830305,0
+GUT.US,D,20150709,000000,3.28211,3.28777,3.25568,3.26612,116536.75680647,0
+GUT.US,D,20150710,000000,3.26612,3.30339,3.26612,3.28777,181466.71890002,0
+GUT.US,D,20150713,000000,3.30339,3.31399,3.28211,3.3087,133286.6364955,0
+GUT.US,D,20150714,000000,3.29819,3.32478,3.29819,3.31882,187238.85829432,0
+GUT.US,D,20150715,000000,3.32478,3.40349,3.31389,3.38798,209273.61199389,0
+GUT.US,D,20150716,000000,3.37747,3.43519,3.37747,3.43519,113344.69290411,0
+GUT.US,D,20150717,000000,3.42514,3.44095,3.40907,3.42514,142249.78281737,0
+GUT.US,D,20150720,000000,3.41474,3.41909,3.3561,3.36156,107483.76762641,0
+GUT.US,D,20150721,000000,3.35088,3.3667,3.2876,3.298,181542.82108576,0
+GUT.US,D,20150722,000000,3.30331,3.30331,3.28201,3.28201,91621.746771177,0
+GUT.US,D,20150723,000000,3.25541,3.25541,3.22902,3.23973,171529.04181059,0
+GUT.US,D,20150724,000000,3.26583,3.27653,3.23973,3.27178,169449.97237483,0
+GUT.US,D,20150727,000000,3.2345,3.26583,3.2345,3.23973,134694.5269319,0
+GUT.US,D,20150728,000000,3.2345,3.24492,3.21312,3.21871,161889.43161536,0
+GUT.US,D,20150729,000000,3.21871,3.24492,3.21871,3.24492,131296.35294313,0
+GUT.US,D,20150730,000000,3.25012,3.26583,3.23973,3.24492,104461.8766672,0
+GUT.US,D,20150731,000000,3.26139,3.28201,3.26139,3.27178,46850.408103463,0
+GUT.US,D,20150803,000000,3.26583,3.2876,3.25541,3.27653,149564.04844797,0
+GUT.US,D,20150804,000000,3.26139,3.27178,3.22902,3.2345,155470.42364215,0
+GUT.US,D,20150805,000000,3.2345,3.25541,3.22902,3.23973,99930.625690554,0
+GUT.US,D,20150806,000000,3.23973,3.23973,3.21312,3.22382,83386.856087951,0
+GUT.US,D,20150807,000000,3.2345,3.26583,3.21312,3.24492,121090.20425397,0
+GUT.US,D,20150810,000000,3.2345,3.25012,3.2345,3.2345,81425.110855237,0
+GUT.US,D,20150811,000000,3.21871,3.26583,3.21871,3.26583,183164.22043221,0
+GUT.US,D,20150812,000000,3.26139,3.33489,3.25541,3.3295,185509.64751808,0
+GUT.US,D,20150813,000000,3.31369,3.32478,3.28712,3.29212,71021.307878081,0
+GUT.US,D,20150814,000000,3.28712,3.31369,3.27604,3.28712,59217.013288133,0
+GUT.US,D,20150817,000000,3.29771,3.32478,3.27122,3.27604,107198.38442985,0
+GUT.US,D,20150818,000000,3.28164,3.28164,3.23866,3.24966,80018.27739363,0
+GUT.US,D,20150819,000000,3.23866,3.23866,3.1908,3.20689,255051.19067321,0
+GUT.US,D,20150820,000000,3.2015,3.23377,3.1908,3.2015,161353.54539069,0
+GUT.US,D,20150821,000000,3.19657,3.23377,3.1908,3.21238,177846.58020279,0
+GUT.US,D,20150824,000000,3.08399,3.18022,2.99912,3.14823,667848.47173752,0
+GUT.US,D,20150825,000000,3.21238,3.24426,3.18022,3.20689,229388.89945281,0
+GUT.US,D,20150826,000000,3.22808,3.23377,3.14823,3.18569,163605.95869399,0
+GUT.US,D,20150827,000000,3.22808,3.28164,3.20689,3.25486,208960.74745247,0
+GUT.US,D,20150828,000000,3.22808,3.33498,3.22808,3.3084,172224.53123038,0
+GUT.US,D,20150831,000000,3.28164,3.28712,3.21238,3.22808,214577.51155088,0
+GUT.US,D,20150901,000000,3.2015,3.21238,3.15362,3.16411,291979.77630928,0
+GUT.US,D,20150902,000000,3.19657,3.19657,3.14322,3.15362,237444.1044197,0
+GUT.US,D,20150903,000000,3.14823,3.16411,3.13753,3.14322,181782.75436584,0
+GUT.US,D,20150904,000000,3.11605,3.12732,3.09506,3.11096,217955.6030184,0
+GUT.US,D,20150908,000000,3.17481,3.17481,3.10546,3.11096,223007.94257248,0
+GUT.US,D,20150909,000000,3.15902,3.15902,3.08399,3.08399,172412.67274515,0
+GUT.US,D,20150910,000000,3.12732,3.12732,3.07341,3.07898,173305.81645292,0
+GUT.US,D,20150911,000000,3.07898,3.08399,3.06809,3.06809,193960.16106095,0
+GUT.US,D,20150914,000000,3.09525,3.10575,3.07347,3.08966,104962.8827234,0
+GUT.US,D,20150915,000000,3.07898,3.08966,3.07347,3.08966,115365.62872575,0
+GUT.US,D,20150916,000000,3.08966,3.11664,3.07347,3.08956,134073.02574825,0
+GUT.US,D,20150917,000000,3.07898,3.12193,3.06809,3.08409,173203.28989711,0
+GUT.US,D,20150918,000000,3.10035,3.11664,3.09525,3.09525,109977.17118459,0
+GUT.US,D,20150921,000000,3.10575,3.12193,3.07347,3.07898,245780.46468391,0
+GUT.US,D,20150922,000000,3.07347,3.09525,3.06809,3.06809,191172.91850778,0
+GUT.US,D,20150923,000000,3.08409,3.08409,3.06809,3.06809,202497.34653756,0
+GUT.US,D,20150924,000000,3.06809,3.07898,3.06809,3.06809,142927.30366554,0
+GUT.US,D,20150925,000000,3.07898,3.07898,3.06809,3.06809,131901.99950474,0
+GUT.US,D,20150928,000000,3.07347,3.07898,3.03054,3.0575,194850.13384432,0
+GUT.US,D,20150929,000000,3.05202,3.06809,2.98787,2.98787,198408.968003,0
+GUT.US,D,20150930,000000,3.00896,3.02515,2.98787,2.99847,93445.028304815,0
+GUT.US,D,20151001,000000,3.00387,3.01455,2.9925,2.99847,104216.6585131,0
+GUT.US,D,20151002,000000,3.00387,3.04151,2.9925,3.01455,148248.11481936,0
+GUT.US,D,20151005,000000,3.03054,3.04671,3.01455,3.03054,222941.35315995,0
+GUT.US,D,20151006,000000,3.04151,3.0575,3.02515,3.0575,78580.791662763,0
+GUT.US,D,20151007,000000,3.05202,3.08966,3.05202,3.07347,135063.41113785,0
+GUT.US,D,20151008,000000,3.07898,3.09525,3.04671,3.06809,168868.63623368,0
+GUT.US,D,20151009,000000,3.08409,3.13254,3.07898,3.1278,206216.84086619,0
+GUT.US,D,20151012,000000,3.1487,3.17595,3.14388,3.17595,118237.42926308,0
+GUT.US,D,20151013,000000,3.17595,3.219,3.16498,3.16498,134126.93146317,0
+GUT.US,D,20151014,000000,3.18154,3.19194,3.15411,3.17056,87861.030425277,0
+GUT.US,D,20151015,000000,3.16498,3.20311,3.16498,3.18702,132624.97026938,0
+GUT.US,D,20151016,000000,3.17605,3.1979,3.16498,3.18154,136856.04040222,0
+GUT.US,D,20151019,000000,3.18154,3.19194,3.14861,3.18702,174041.47091521,0
+GUT.US,D,20151020,000000,3.19194,3.20311,3.17605,3.19194,135640.51937979,0
+GUT.US,D,20151021,000000,3.18154,3.22458,3.18154,3.20869,124883.68681874,0
+GUT.US,D,20151022,000000,3.21371,3.25701,3.18702,3.25202,109415.91756468,0
+GUT.US,D,20151023,000000,3.26327,3.27898,3.24105,3.25202,132063.71664946,0
+GUT.US,D,20151026,000000,3.23026,3.30093,3.17605,3.28996,145331.92134032,0
+GUT.US,D,20151027,000000,3.29535,3.33309,3.27898,3.33309,95783.05656708,0
+GUT.US,D,20151028,000000,3.3119,3.36064,3.30595,3.34956,138154.00545921,0
+GUT.US,D,20151029,000000,3.3278,3.36064,3.3173,3.36064,110332.31471811,0
+GUT.US,D,20151030,000000,3.33916,3.34425,3.29535,3.30595,156937.50466748,0
+GUT.US,D,20151102,000000,3.28996,3.33916,3.28996,3.33309,90736.001887011,0
+GUT.US,D,20151103,000000,3.33309,3.33309,3.30093,3.3119,81055.1696745,0
+GUT.US,D,20151104,000000,3.35514,3.35514,3.3119,3.3119,51714.606142767,0
+GUT.US,D,20151105,000000,3.30595,3.33916,3.30093,3.30595,79204.406796007,0
+GUT.US,D,20151106,000000,3.28466,3.28466,3.24105,3.26327,122857.46612308,0
+GUT.US,D,20151109,000000,3.24652,3.24652,3.20869,3.21371,149680.31567621,0
+GUT.US,D,20151110,000000,3.21967,3.24114,3.21371,3.21371,85842.20855325,0
+GUT.US,D,20151111,000000,3.23602,3.23602,3.20292,3.23035,82007.503971199,0
+GUT.US,D,20151112,000000,3.20292,3.20292,3.18115,3.18115,111048.94363394,0
+GUT.US,D,20151113,000000,3.19175,3.19175,3.14823,3.1593,92412.363923156,0
+GUT.US,D,20151116,000000,3.17018,3.21371,3.1593,3.19175,101914.56739412,0
+GUT.US,D,20151117,000000,3.21967,3.21967,3.15382,3.15382,96983.779942275,0
+GUT.US,D,20151118,000000,3.17577,3.20292,3.1593,3.19781,61005.414653302,0
+GUT.US,D,20151119,000000,3.18683,3.22467,3.18683,3.22467,96983.779942275,0
+GUT.US,D,20151120,000000,3.2575,3.2575,3.23602,3.2525,85112.895939794,0
+GUT.US,D,20151123,000000,3.23602,3.26337,3.20292,3.22467,126743.96247045,0
+GUT.US,D,20151124,000000,3.28531,3.28531,3.24114,3.27982,193007.82676425,0
+GUT.US,D,20151125,000000,3.26337,3.28531,3.24114,3.24114,104654.24608117,0
+GUT.US,D,20151127,000000,3.24682,3.2525,3.21967,3.24682,59907.217833909,0
+GUT.US,D,20151130,000000,3.23035,3.24682,3.21371,3.23035,131863.94841187,0
+GUT.US,D,20151201,000000,3.24114,3.2575,3.21967,3.23035,62175.485759235,0
+GUT.US,D,20151202,000000,3.21371,3.23602,3.19781,3.19781,141528.92600233,0
+GUT.US,D,20151203,000000,3.19781,3.19781,3.17577,3.18115,99647.356443591,0
+GUT.US,D,20151204,000000,3.17018,3.22467,3.17018,3.20869,103191.39295506,0
+GUT.US,D,20151207,000000,3.21371,3.21967,3.18683,3.21371,133148.17279643,0
+GUT.US,D,20151208,000000,3.20292,3.20869,3.19175,3.20869,105721.79063131,0
+GUT.US,D,20151209,000000,3.19771,3.20282,3.14757,3.15892,135264.23635025,0
+GUT.US,D,20151210,000000,3.17539,3.18077,3.14757,3.15892,138168.80310643,0
+GUT.US,D,20151211,000000,3.1367,3.17539,3.1259,3.1699,200819.92752662,0
+GUT.US,D,20151214,000000,3.1367,3.15892,3.08712,3.09836,174581.58503908,0
+GUT.US,D,20151215,000000,3.1259,3.15892,3.10925,3.15342,89634.634143215,0
+GUT.US,D,20151216,000000,3.14757,3.21379,3.14757,3.20869,113717.80500926,0
+GUT.US,D,20151217,000000,3.20282,3.24151,3.19771,3.24151,108473.09604119,0
+GUT.US,D,20151218,000000,3.24151,3.24151,3.17539,3.18077,208971.31720048,0
+GUT.US,D,20151221,000000,3.18663,3.21379,3.1367,3.14757,125669.0190967,0
+GUT.US,D,20151222,000000,3.14757,3.18663,3.1367,3.17539,105102.40339727,0
+GUT.US,D,20151223,000000,3.19771,3.23044,3.18077,3.23044,113541.29021731,0
+GUT.US,D,20151224,000000,3.22486,3.22486,3.19771,3.20282,28122.928559704,0
+GUT.US,D,20151228,000000,3.20282,3.20282,3.14757,3.17539,206284.48725353,0
+GUT.US,D,20151229,000000,3.18663,3.19157,3.15342,3.17539,112582.61407178,0
+GUT.US,D,20151230,000000,3.1699,3.19705,3.16421,3.18077,86558.837469077,0
+GUT.US,D,20151231,000000,3.15892,3.17529,3.13386,3.14757,109506.81739766,0
+GUT.US,D,20160104,000000,3.1367,3.15342,3.11984,3.15342,63148.959551977,0
+GUT.US,D,20160105,000000,3.1699,3.18077,3.14219,3.15892,83217.740119614,0
+GUT.US,D,20160106,000000,3.15892,3.18077,3.14757,3.15342,97916.031717735,0
+GUT.US,D,20160107,000000,3.13122,3.14757,3.11984,3.14757,152448.53268293,0
+GUT.US,D,20160108,000000,3.16421,3.17539,3.14227,3.15342,60968.420535229,0
+GUT.US,D,20160111,000000,3.17539,3.18077,3.09203,3.10925,153442.08899691,0
+GUT.US,D,20160112,000000,3.14795,3.14795,3.09819,3.1261,121615.52073062,0
+GUT.US,D,20160113,000000,3.12921,3.15391,3.12685,3.14263,160357.8751271,0
+GUT.US,D,20160114,000000,3.14263,3.25401,3.1261,3.24852,263832.53732914,0
+GUT.US,D,20160115,000000,3.04227,3.1369,3.02544,3.11994,312084.4940202,0
+GUT.US,D,20160119,000000,3.17046,3.17605,3.11994,3.17605,108757.42226295,0
+GUT.US,D,20160120,000000,3.14263,3.19231,3.05353,3.09819,378364.21293602,0
+GUT.US,D,20160121,000000,3.09193,3.15362,3.09193,3.10925,110290.035726,0
+GUT.US,D,20160122,000000,3.1648,3.24852,3.1369,3.18731,116025.18100227,0
+GUT.US,D,20160125,000000,3.18154,3.23158,3.17426,3.23158,134012.77818455,0
+GUT.US,D,20160126,000000,3.21484,3.24852,3.21484,3.22061,86245.972927654,0
+GUT.US,D,20160127,000000,3.22061,3.24274,3.20944,3.21322,90275.160873292,0
+GUT.US,D,20160128,000000,3.22061,3.27604,3.21484,3.27094,79466.536546929,0
+GUT.US,D,20160129,000000,3.28768,3.34274,3.28768,3.34274,226457.90832656,0
+GUT.US,D,20160201,000000,3.34274,3.39299,3.33962,3.37094,163685.23180415,0
+GUT.US,D,20160202,000000,3.33783,3.37672,3.33783,3.35978,82431.350866844,0
+GUT.US,D,20160203,000000,3.36562,3.39308,3.33186,3.37094,145996.75849085,0
+GUT.US,D,20160204,000000,3.35439,3.39308,3.31484,3.35439,127229.11390461,0
+GUT.US,D,20160205,000000,3.3382,3.35969,3.32685,3.34274,43996.57613777,0
+GUT.US,D,20160208,000000,3.32071,3.33547,3.27094,3.29885,105254.60776879,0
+GUT.US,D,20160209,000000,3.27094,3.27094,3.23377,3.25941,100528.87342855,0
+GUT.US,D,20160210,000000,3.27103,3.29299,3.23139,3.23139,138731.11370116,0
+GUT.US,D,20160211,000000,3.2259,3.28777,3.1415,3.16374,145820.24369891,0
+GUT.US,D,20160212,000000,3.15288,3.15288,3.0908,3.1135,176570.81161665,0
+GUT.US,D,20160216,000000,3.14709,3.1979,3.13592,3.18663,103655.40489319,0
+GUT.US,D,20160217,000000,3.19175,3.1979,3.16374,3.18663,138329.46327636,0
+GUT.US,D,20160218,000000,3.18077,3.19175,3.16971,3.19175,88259.509925672,0
+GUT.US,D,20160219,000000,3.18663,3.21436,3.18399,3.2033,117504.94572522,0
+GUT.US,D,20160222,000000,3.1979,3.23139,3.1979,3.21436,109947.57589014,0
+GUT.US,D,20160223,000000,3.20887,3.28191,3.20887,3.27624,101565.76570942,0
+GUT.US,D,20160224,000000,3.25941,3.3156,3.24852,3.27746,120778.39668734,0
+GUT.US,D,20160225,000000,3.27624,3.33859,3.25277,3.3156,84817.999970006,0
+GUT.US,D,20160226,000000,3.30415,3.37188,3.28777,3.31626,93510.560742546,0
+GUT.US,D,20160229,000000,3.28777,3.35694,3.28777,3.35514,58073.366552252,0
+GUT.US,D,20160301,000000,3.3438,3.37188,3.33867,3.35524,99730.857452955,0
+GUT.US,D,20160302,000000,3.3438,3.41702,3.3438,3.41133,106927.79888051,0
+GUT.US,D,20160303,000000,3.40528,3.44465,3.38864,3.4225,82115.315401013,0
+GUT.US,D,20160304,000000,3.42241,3.50699,3.41133,3.46177,145041.25326975,0
+GUT.US,D,20160307,000000,3.46755,3.55202,3.4576,3.55202,130877.7909215,0
+GUT.US,D,20160308,000000,3.56298,3.57103,3.51218,3.51218,91530.846938198,0
+GUT.US,D,20160309,000000,3.53508,3.53508,3.50121,3.53508,72296.019489426,0
+GUT.US,D,20160310,000000,3.55202,3.62477,3.54625,3.61372,164343.72710584,0
+GUT.US,D,20160311,000000,3.55723,3.59119,3.55723,3.55723,204437.95227424,0
+GUT.US,D,20160314,000000,3.51806,3.57416,3.48354,3.48354,117713.16976123,0
+GUT.US,D,20160315,000000,3.49536,3.56849,3.49536,3.55723,63581.262246041,0
+GUT.US,D,20160316,000000,3.55723,3.61408,3.54616,3.56849,116329.58974527,0
+GUT.US,D,20160317,000000,3.59128,3.64805,3.55239,3.55723,123402.86512098,0
+GUT.US,D,20160318,000000,3.57435,3.64805,3.56849,3.56849,139372.69740604,0
+GUT.US,D,20160321,000000,3.56308,3.5894,3.53499,3.53499,97718.377429741,0
+GUT.US,D,20160322,000000,3.52876,3.56849,3.5066,3.53499,115521.00402165,0
+GUT.US,D,20160323,000000,3.55723,3.60198,3.51182,3.53499,115053.82115913,0
+GUT.US,D,20160324,000000,3.5066,3.59724,3.41257,3.41588,180184.60846506,0
+GUT.US,D,20160328,000000,3.43878,3.49536,3.43301,3.45524,103490.51682406,0
+GUT.US,D,20160329,000000,3.46111,3.50065,3.44387,3.49536,127009.26314577,0
+GUT.US,D,20160330,000000,3.51182,3.56308,3.5067,3.53499,104706.03784649,0
+GUT.US,D,20160331,000000,3.55202,3.55723,3.47228,3.50065,170135.94902141,0
+GUT.US,D,20160401,000000,3.46111,3.50056,3.42705,3.50007,200768.13576131,0
+GUT.US,D,20160404,000000,3.52336,3.52582,3.46668,3.47228,85184.770226337,0
+GUT.US,D,20160405,000000,3.47228,3.4839,3.43878,3.44985,92955.64897144,0
+GUT.US,D,20160406,000000,3.43878,3.46177,3.43878,3.45951,72114.219823462,0
+GUT.US,D,20160407,000000,3.43878,3.45524,3.41588,3.42705,121697.96476518,0
+GUT.US,D,20160408,000000,3.42705,3.47805,3.40992,3.44076,183646.20094198,0
+GUT.US,D,20160411,000000,3.43878,3.49536,3.43878,3.46668,171165.44247866,0
+GUT.US,D,20160412,000000,3.47805,3.48354,3.45524,3.46668,58887.237149875,0
+GUT.US,D,20160413,000000,3.48986,3.50624,3.44369,3.44681,141331.27171434,0
+GUT.US,D,20160414,000000,3.46668,3.46668,3.44369,3.46101,72710.353611852,0
+GUT.US,D,20160415,000000,3.46668,3.46848,3.42685,3.44369,186432.38652032,0
+GUT.US,D,20160418,000000,3.43225,3.45524,3.42685,3.43841,155306.59254782,0
+GUT.US,D,20160419,000000,3.46668,3.47398,3.44227,3.44975,97536.577763777,0
+GUT.US,D,20160420,000000,3.46668,3.46668,3.42685,3.42685,170752.16533104,0
+GUT.US,D,20160421,000000,3.44369,3.44975,3.42079,3.43225,280767.38760852,0
+GUT.US,D,20160422,000000,3.43841,3.48363,3.43841,3.46668,141071.25591303,0
+GUT.US,D,20160425,000000,3.44975,3.46668,3.44369,3.44975,96662.459602436,0
+GUT.US,D,20160426,000000,3.46101,3.51163,3.44975,3.50699,91829.970807195,0
+GUT.US,D,20160427,000000,3.51228,3.55239,3.50103,3.53557,97680.326336865,0
+GUT.US,D,20160428,000000,3.52374,3.56953,3.52374,3.5644,78761.534353924,0
+GUT.US,D,20160429,000000,3.56953,3.60349,3.56395,3.5982,150104.16257185,0
+GUT.US,D,20160502,000000,3.60349,3.64388,3.5982,3.62099,125570.7204401,0
+GUT.US,D,20160503,000000,3.61531,3.63235,3.60349,3.63235,143553.03274838,0
+GUT.US,D,20160504,000000,3.63235,3.63831,3.6155,3.6298,104609.85313949,0
+GUT.US,D,20160505,000000,3.64966,3.67794,3.63831,3.64966,133779.18675327,0
+GUT.US,D,20160506,000000,3.66072,3.68373,3.63831,3.64388,112380.73188459,0
+GUT.US,D,20160509,000000,3.67256,3.74087,3.64966,3.74087,132819.45363298,0
+GUT.US,D,20160510,000000,3.73509,3.74087,3.71257,3.74087,111971.68263618,0
+GUT.US,D,20160511,000000,3.74087,3.75799,3.71257,3.72394,184022.48397151,0
+GUT.US,D,20160512,000000,3.74107,3.82724,3.74107,3.75828,144714.64805589,0
+GUT.US,D,20160513,000000,3.75249,3.8157,3.74107,3.74107,80881.825806954,0
+GUT.US,D,20160516,000000,3.74107,3.80964,3.74107,3.75837,154180.91438357,0
+GUT.US,D,20160517,000000,3.76433,3.79281,3.71513,3.75249,218582.38907606,0
+GUT.US,D,20160518,000000,3.74107,3.75828,3.66878,3.69375,236689.42441099,0
+GUT.US,D,20160519,000000,3.68364,3.70644,3.65476,3.68364,152403.08276641,0
+GUT.US,D,20160520,000000,3.70066,3.74683,3.68364,3.72959,81127.043961042,0
+GUT.US,D,20160523,000000,3.75249,3.7983,3.73101,3.75249,88116.818327387,0
+GUT.US,D,20160524,000000,3.77549,3.7983,3.74683,3.76991,124172.34277691,0
+GUT.US,D,20160525,000000,3.76991,3.80415,3.76991,3.79281,95980.710855076,0
+GUT.US,D,20160526,000000,3.79281,3.7983,3.76433,3.79281,92617.417034765,0
+GUT.US,D,20160527,000000,3.81002,3.82166,3.77549,3.77549,135162.76676924,0
+GUT.US,D,20160531,000000,3.79281,3.79281,3.75828,3.75828,114251.57728432,0
+GUT.US,D,20160601,000000,3.75828,3.78109,3.75249,3.77549,75343.277843904,0
+GUT.US,D,20160602,000000,3.77549,3.82724,3.76433,3.76433,203036.40368664,0
+GUT.US,D,20160603,000000,3.79281,3.80415,3.76991,3.79281,83483.040794942,0
+GUT.US,D,20160606,000000,3.79281,3.81002,3.76991,3.76991,123047.72158747,0
+GUT.US,D,20160607,000000,3.77549,3.79281,3.76991,3.78741,139049.26311659,0
+GUT.US,D,20160608,000000,3.79281,3.7983,3.78109,3.7983,115413.19259185,0
+GUT.US,D,20160609,000000,3.79281,3.80406,3.78741,3.79281,85529.344011824,0
+GUT.US,D,20160610,000000,3.79281,3.8069,3.73518,3.73518,208165.90240128,0
+GUT.US,D,20160613,000000,3.75249,3.80406,3.74107,3.79281,81631.220941649,0
+GUT.US,D,20160614,000000,3.77549,3.7984,3.74048,3.78089,84319.107863409,0
+GUT.US,D,20160615,000000,3.78089,3.7984,3.7772,3.78732,130853.48050104,0
+GUT.US,D,20160616,000000,3.79281,3.79281,3.74048,3.74654,123538.15789564,0
+GUT.US,D,20160617,000000,3.76405,3.82763,3.75523,3.82195,87334.656973826,0
+GUT.US,D,20160620,000000,3.82195,3.82763,3.81012,3.82195,90937.884074215,0
+GUT.US,D,20160621,000000,3.82763,3.82763,3.79281,3.8015,147510.34640747,0
+GUT.US,D,20160622,000000,3.81589,3.83897,3.81286,3.83368,81889.122793364,0
+GUT.US,D,20160623,000000,3.83897,3.84504,3.81646,3.82195,109534.29874251,0
+GUT.US,D,20160624,000000,3.78732,3.83897,3.74654,3.82195,157252.48315851,0
+GUT.US,D,20160627,000000,3.81012,3.83897,3.79281,3.79281,139951.91959759,0
+GUT.US,D,20160628,000000,3.80424,3.81684,3.79281,3.80424,107478.4827524,0
+GUT.US,D,20160629,000000,3.82763,3.8914,3.81597,3.8914,125959.68716729,0
+GUT.US,D,20160630,000000,3.89743,3.98431,3.86281,3.97293,216382.82451286,0
+GUT.US,D,20160701,000000,3.97293,4.01893,3.9526,4.01305,161535.34505665,0
+GUT.US,D,20160705,000000,4.01893,4.04798,3.96386,4.04798,139338.87421238,0
+GUT.US,D,20160706,000000,4.01893,4.08269,3.97814,4.03644,270290.65337,0
+GUT.US,D,20160707,000000,4.03644,4.05279,3.83368,3.87984,258904.92080171,0
+GUT.US,D,20160708,000000,3.89743,3.97758,3.8914,3.94201,192219.32356186,0
+GUT.US,D,20160711,000000,3.9493,4.05375,3.92033,3.94361,165938.70208224,0
+GUT.US,D,20160712,000000,3.96102,3.98441,3.95526,3.97805,125672.1900211,0
+GUT.US,D,20160713,000000,3.97284,4.01939,3.8789,3.99121,115712.31646084,0
+GUT.US,D,20160714,000000,3.99016,4.02479,3.91987,3.99016,108997.35554304,0
+GUT.US,D,20160715,000000,3.99016,4.01939,3.97313,3.99536,58135.728065576,0
+GUT.US,D,20160718,000000,4.00756,4.02479,3.97814,3.99016,87316.688402189,0
+GUT.US,D,20160719,000000,3.97284,3.98441,3.94342,3.95507,83965.021304704,0
+GUT.US,D,20160720,000000,3.98441,4.02479,3.95561,3.99584,127249.19642584,0
+GUT.US,D,20160721,000000,4.00756,4.01939,3.99016,4.01939,66705.679761073,0
+GUT.US,D,20160722,000000,4.02479,4.0368,3.99016,4.02479,102346.87008818,0
+GUT.US,D,20160725,000000,3.99584,4.0368,3.99584,4.01343,87986.810426727,0
+GUT.US,D,20160726,000000,4.00172,4.02479,4.00172,4.01343,63137.332829154,0
+GUT.US,D,20160727,000000,4.00756,4.03132,4.00604,4.01948,26683.328879232,0
+GUT.US,D,20160728,000000,3.99584,4.02479,3.99016,4.01939,58397.8578165,0
+GUT.US,D,20160729,000000,4.01939,4.03132,3.94342,3.97284,151285.86040061,0
+GUT.US,D,20160801,000000,3.97284,3.99584,3.93765,3.93765,102451.51059359,0
+GUT.US,D,20160802,000000,3.93169,3.94427,3.85563,3.87349,198090.81858757,0
+GUT.US,D,20160803,000000,3.87881,3.91381,3.87881,3.91381,90846.984241233,0
+GUT.US,D,20160804,000000,3.91381,3.91381,3.89062,3.89062,111867.04213079,0
+GUT.US,D,20160805,000000,3.87881,3.88969,3.83236,3.86158,190223.75513549,0
+GUT.US,D,20160808,000000,3.86158,3.89062,3.86158,3.87881,120980.27887454,0
+GUT.US,D,20160809,000000,3.89649,3.91381,3.89062,3.90236,105594.95365505,0
+GUT.US,D,20160810,000000,3.91381,3.91381,3.89062,3.91381,74170.035813564,0
+GUT.US,D,20160811,000000,3.89649,3.93169,3.89649,3.92544,206131.22590723,0
+GUT.US,D,20160812,000000,3.92544,3.97284,3.90908,3.93169,144482.11359943,0
+GUT.US,D,20160815,000000,3.93765,4.00813,3.93765,3.98484,111265.62346838,0
+GUT.US,D,20160816,000000,3.96679,3.97323,3.93765,3.9493,124133.23470924,0
+GUT.US,D,20160817,000000,3.93765,3.94352,3.90832,3.91361,135384.73147768,0
+GUT.US,D,20160818,000000,3.90832,3.9352,3.90832,3.91361,76708.88928823,0
+GUT.US,D,20160819,000000,3.92544,3.92544,3.87311,3.90227,141454.9377662,0
+GUT.US,D,20160822,000000,3.92544,3.92544,3.89659,3.92544,89164.280356278,0
+GUT.US,D,20160823,000000,3.91987,3.9598,3.91361,3.94352,86148.73124586,0
+GUT.US,D,20160824,000000,3.92544,3.95526,3.92544,3.95526,108348.37301454,0
+GUT.US,D,20160825,000000,3.96679,3.96679,3.91987,3.93765,136415.28190975,0
+GUT.US,D,20160826,000000,3.93169,3.97323,3.88459,3.91361,218858.25949939,0
+GUT.US,D,20160829,000000,3.8963,3.90832,3.89035,3.8963,108803.92915426,0
+GUT.US,D,20160830,000000,3.89035,3.8963,3.87311,3.87311,140879.94347385,0
+GUT.US,D,20160831,000000,3.88459,3.90218,3.8316,3.83755,132761.32001885,0
+GUT.US,D,20160901,000000,3.8316,3.89035,3.82543,3.87311,68650.513396951,0
+GUT.US,D,20160902,000000,3.88459,3.8963,3.85496,3.89243,59454.832618607,0
+GUT.US,D,20160906,000000,3.90832,3.94342,3.89035,3.93765,126785.18448774,0
+GUT.US,D,20160907,000000,3.91987,3.96679,3.91361,3.94352,132951.57548322,0
+GUT.US,D,20160908,000000,3.94352,3.99651,3.91361,3.96122,97203.630701113,0
+GUT.US,D,20160909,000000,3.92544,3.96679,3.8963,3.8963,146923.72539231,0
+GUT.US,D,20160912,000000,3.8963,3.99035,3.8963,3.95526,65102.248986275,0
+GUT.US,D,20160913,000000,3.9493,3.95818,3.90227,3.92544,121437.94896385,0
+GUT.US,D,20160914,000000,3.91977,3.96699,3.90227,3.9493,68037.468011729,0
+GUT.US,D,20160915,000000,3.94361,3.97371,3.91361,3.95544,71113.264685866,0
+GUT.US,D,20160916,000000,3.93169,3.97371,3.9244,3.97371,34070.525771168,0
+GUT.US,D,20160919,000000,3.9493,3.97371,3.93169,3.93765,109011.09621547,0
+GUT.US,D,20160920,000000,3.9614,3.979,3.9493,3.9493,64427.899062529,0
+GUT.US,D,20160921,000000,3.96699,4.00294,3.93765,3.98514,105003.04776588,0
+GUT.US,D,20160922,000000,4.00294,4.0087,3.96699,3.98514,87561.90655628,0
+GUT.US,D,20160923,000000,4.00294,4.0209,3.95544,3.99102,147359.19901076,0
+GUT.US,D,20160926,000000,3.97371,4.0209,3.97371,4.00294,76884.347105379,0
+GUT.US,D,20160927,000000,3.99697,4.03841,3.99697,4.02639,95658.33354043,0
+GUT.US,D,20160928,000000,4.0087,4.03264,3.98514,4.03264,60242.278846178,0
+GUT.US,D,20160929,000000,4.02639,4.02639,3.9614,4.00294,148992.22508002,0
+GUT.US,D,20160930,000000,4.0087,4.03264,3.98553,4.03264,71632.239313701,0
+GUT.US,D,20161003,000000,4.01467,4.03264,4.00294,4.03264,47977.143242512,0
+GUT.US,D,20161004,000000,4.0087,4.03264,3.99102,3.99697,110106.12211046,0
+GUT.US,D,20161005,000000,4.00294,4.01467,3.979,3.99102,142660.94601539,0
+GUT.US,D,20161006,000000,3.97371,3.97371,3.94361,3.95544,127278.79172032,0
+GUT.US,D,20161007,000000,3.9614,3.97371,3.9493,3.95544,59273.032952644,0
+GUT.US,D,20161010,000000,3.95544,3.96699,3.94361,3.94361,116052.66234711,0
+GUT.US,D,20161011,000000,3.98524,3.98524,3.94361,3.95703,108107.38275966,0
+GUT.US,D,20161012,000000,3.94361,3.98098,3.93765,3.94361,133013.93699655,0
+GUT.US,D,20161013,000000,3.91959,3.93765,3.89585,3.91325,122164.09065291,0
+GUT.US,D,20161014,000000,3.9016,3.92536,3.9016,3.91504,67335.63674313,0
+GUT.US,D,20161017,000000,3.93159,3.94069,3.89585,3.89585,74584.36993599,0
+GUT.US,D,20161018,000000,3.91325,3.92536,3.88998,3.89585,86516.558476995,0
+GUT.US,D,20161019,000000,3.89585,3.91881,3.88381,3.89585,91232.780044003,0
+GUT.US,D,20161020,000000,3.89585,3.92536,3.89101,3.89585,70049.948034943,0
+GUT.US,D,20161021,000000,3.91325,3.93765,3.89365,3.9016,91981.118203895,0
+GUT.US,D,20161024,000000,3.93159,3.9493,3.86026,3.88998,205688.35346514,0
+GUT.US,D,20161025,000000,3.89585,3.92877,3.87775,3.9016,84052.75021328,0
+GUT.US,D,20161026,000000,3.90785,3.91959,3.88998,3.91325,89736.103724217,0
+GUT.US,D,20161027,000000,3.91325,3.91325,3.88381,3.89886,56432.94165938,0
+GUT.US,D,20161028,000000,3.9016,3.94361,3.89585,3.93159,110167.42664898,0
+GUT.US,D,20161031,000000,3.93159,3.9738,3.91949,3.9615,94450.211341622,0
+GUT.US,D,20161101,000000,3.9738,3.97928,3.93765,3.93765,86664.53494929,0
+GUT.US,D,20161102,000000,3.93765,3.9493,3.88998,3.93159,100545.78502538,0
+GUT.US,D,20161103,000000,3.91325,3.92536,3.88998,3.89585,114575.01157377,0
+GUT.US,D,20161104,000000,3.90785,3.93765,3.88381,3.9016,129104.18720355,0
+GUT.US,D,20161107,000000,3.91325,3.94286,3.88381,3.90785,86978.456465516,0
+GUT.US,D,20161108,000000,3.93179,3.94966,3.93179,3.93179,31842.422888324,0
+GUT.US,D,20161109,000000,3.91334,3.986,3.89566,3.90151,166868.83990809,0
+GUT.US,D,20161110,000000,3.87154,3.88355,3.82356,3.85979,202110.49375999,0
+GUT.US,D,20161111,000000,3.85325,3.88355,3.85325,3.85979,126808.43793336,0
+GUT.US,D,20161114,000000,3.85979,3.85979,3.76337,3.80548,168385.59874911,0
+GUT.US,D,20161115,000000,3.78099,3.84105,3.78099,3.78099,139609.45976172,0
+GUT.US,D,20161116,000000,3.79329,3.80454,3.74541,3.76933,148033.54893453,0
+GUT.US,D,20161117,000000,3.76943,3.79329,3.73896,3.74219,157277.85055378,0
+GUT.US,D,20161118,000000,3.74541,3.75819,3.64891,3.65495,238937.60981506,0
+GUT.US,D,20161121,000000,3.65495,3.69753,3.64276,3.69063,200179.40079656,0
+GUT.US,D,20161122,000000,3.72695,3.81106,3.72082,3.80548,191752.14069933,0
+GUT.US,D,20161123,000000,3.78099,3.79178,3.75685,3.75685,175016.00168275,0
+GUT.US,D,20161125,000000,3.75117,3.79329,3.73302,3.76337,42579.172928142,0
+GUT.US,D,20161128,000000,3.78761,3.80113,3.7629,3.78099,85791.473762748,0
+GUT.US,D,20161129,000000,3.7752,3.81144,3.74541,3.76337,114220.92501505,0
+GUT.US,D,20161130,000000,3.76943,3.77995,3.74541,3.75961,94892.026808903,0
+GUT.US,D,20161201,000000,3.74541,3.75421,3.68532,3.69688,124198.76714698,0
+GUT.US,D,20161202,000000,3.71513,3.75685,3.70292,3.75685,108557.65402535,0
+GUT.US,D,20161205,000000,3.75685,3.78109,3.75685,3.77539,96055.756066023,0
+GUT.US,D,20161206,000000,3.76952,3.77569,3.76347,3.76347,96294.632371299,0
+GUT.US,D,20161207,000000,3.76347,3.81332,3.76347,3.79356,74135.155645095,0
+GUT.US,D,20161208,000000,3.78771,3.78771,3.75685,3.76017,85698.459980162,0
+GUT.US,D,20161209,000000,3.76347,3.78771,3.75685,3.76869,113071.99340517,0
+GUT.US,D,20161212,000000,3.75685,3.76347,3.73283,3.73283,212495.27119072,0
+GUT.US,D,20161213,000000,3.76347,3.76347,3.72004,3.74541,180574.63216704,0
+GUT.US,D,20161214,000000,3.73887,3.75468,3.72072,3.72072,100099.74165889,0
+GUT.US,D,20161215,000000,3.72072,3.73613,3.70869,3.72676,97642.27524399,0
+GUT.US,D,20161216,000000,3.71475,3.74778,3.71475,3.72676,78562.823091128,0
+GUT.US,D,20161219,000000,3.73887,3.76952,3.73887,3.76347,149329.4000419,0
+GUT.US,D,20161220,000000,3.75685,3.76347,3.70247,3.7318,217039.20586498,0
+GUT.US,D,20161221,000000,3.72072,3.76952,3.72072,3.75107,120439.10777586,0
+GUT.US,D,20161222,000000,3.75685,3.76347,3.75107,3.75685,51823.474547384,0
+GUT.US,D,20161223,000000,3.75685,3.79356,3.75685,3.77539,87269.124536097,0
+GUT.US,D,20161227,000000,3.76952,3.81798,3.76952,3.81798,121410.467619,0
+GUT.US,D,20161228,000000,3.81798,3.84853,3.78771,3.81798,148417.23078767,0
+GUT.US,D,20161229,000000,3.81798,3.84853,3.80548,3.84202,120357.72071611,0
+GUT.US,D,20161230,000000,3.8297,3.84853,3.82401,3.82401,45780.749603729,0
+GUT.US,D,20170103,000000,3.82401,3.84853,3.82401,3.84202,74496.641027416,0
+GUT.US,D,20170104,000000,3.85413,3.88449,3.83632,3.86073,108594.64814345,0
+GUT.US,D,20170105,000000,3.87267,3.91485,3.87267,3.91485,103218.8742999,0
+GUT.US,D,20170106,000000,3.90273,3.94513,3.89071,3.91485,74875.03800657,0
+GUT.US,D,20170109,000000,3.92715,3.97568,3.9212,3.93311,168915.14312499,0
+GUT.US,D,20170110,000000,3.92715,3.97568,3.92715,3.97568,67024.88615131,0
+GUT.US,D,20170111,000000,3.98779,4.00589,3.94513,3.95752,194570.03552176,0
+GUT.US,D,20170112,000000,3.97578,3.97578,3.94731,3.9493,57192.906542096,0
+GUT.US,D,20170113,000000,3.94503,3.95865,3.94503,3.95752,37274.21639636,0
+GUT.US,D,20170117,000000,3.97578,3.97578,3.94503,3.95146,94286.380247295,0
+GUT.US,D,20170118,000000,3.96386,3.96386,3.89017,3.93927,91410.351810756,0
+GUT.US,D,20170119,000000,3.92676,3.96122,3.91457,3.91457,90490.783732923,0
+GUT.US,D,20170120,000000,3.91457,3.95146,3.91457,3.93292,22343.390341772,0
+GUT.US,D,20170123,000000,3.95146,3.97578,3.94503,3.96878,55007.082651334,0
+GUT.US,D,20170124,000000,3.99422,3.99422,3.97578,3.98798,163046.81902368,0
+GUT.US,D,20170125,000000,4.00633,4.00633,3.95752,3.99422,191932.88339049,0
+GUT.US,D,20170126,000000,3.99422,4.00047,3.97578,3.9824,151946.46965192,0
+GUT.US,D,20170127,000000,3.99422,3.99422,3.95752,3.98798,117133.94756967,0
+GUT.US,D,20170130,000000,3.98798,4.03123,3.98798,4.03123,163460.09617129,0
+GUT.US,D,20170131,000000,4.03123,4.06784,4.01259,4.06784,107323.10745649,0
+GUT.US,D,20170201,000000,4.04305,4.09811,4.03699,4.09214,102859.50286718,0
+GUT.US,D,20170202,000000,4.07966,4.08629,4.05866,4.0737,122192.62897254,0
+GUT.US,D,20170203,000000,4.09214,4.09811,4.06784,4.06784,94566.478569854,0
+GUT.US,D,20170206,000000,4.10427,4.12273,4.08629,4.10427,177434.36002999,0
+GUT.US,D,20170207,000000,4.09811,4.11655,4.08629,4.09214,166215.6294804,0
+GUT.US,D,20170208,000000,4.09214,4.11023,4.06784,4.06784,112929.30180689,0
+GUT.US,D,20170209,000000,4.07976,4.1478,4.04285,4.05543,134786.48373969,0
+GUT.US,D,20170210,000000,4.09234,4.12896,4.05543,4.07976,205024.57328941,0
+GUT.US,D,20170213,000000,4.06784,4.07644,4.05543,4.05543,84437.489041248,0
+GUT.US,D,20170214,000000,4.04881,4.06784,4.04881,4.06715,89494.056494535,0
+GUT.US,D,20170215,000000,4.0612,4.11909,4.05543,4.0612,71268.639981777,0
+GUT.US,D,20170216,000000,4.06784,4.06784,4.0367,4.0367,130333.4488984,0
+GUT.US,D,20170217,000000,4.04285,4.06784,4.0367,4.0612,106982.76157022,0
+GUT.US,D,20170221,000000,4.06784,4.0982,4.04881,4.09234,153426.23437486,0
+GUT.US,D,20170222,000000,4.08629,4.09234,4.06784,4.0737,79829.078904054,0
+GUT.US,D,20170223,000000,4.07976,4.0982,4.05543,4.06784,169774.46363909,0
+GUT.US,D,20170224,000000,4.0737,4.0982,4.0612,4.09234,106718.5178697,0
+GUT.US,D,20170227,000000,4.07976,4.09234,4.07484,4.07976,107614.83250188,0
+GUT.US,D,20170228,000000,4.06784,4.08922,4.06262,4.0737,90778.280879096,0
+GUT.US,D,20170301,000000,4.04881,4.07976,4.0367,4.04881,284866.33589108,0
+GUT.US,D,20170302,000000,4.05543,4.0737,4.03094,4.04826,129464.61561108,0
+GUT.US,D,20170303,000000,4.05543,4.0737,4.03084,4.06784,79930.548485058,0
+GUT.US,D,20170306,000000,4.05543,4.06784,4.03084,4.0612,142856.48635378,0
+GUT.US,D,20170307,000000,4.0612,4.0737,4.05543,4.0612,105412.09701429,0
+GUT.US,D,20170308,000000,4.0612,4.07976,4.0612,4.0737,122384.99838653,0
+GUT.US,D,20170309,000000,4.0737,4.09234,4.05543,4.07976,142083.83777345,0
+GUT.US,D,20170310,000000,4.08629,4.09234,4.06784,4.08667,116173.15747455,0
+GUT.US,D,20170313,000000,4.0737,4.09234,4.05543,4.06784,148699.44305986,0
+GUT.US,D,20170314,000000,4.0612,4.07976,4.0612,4.0612,91378.642566693,0
+GUT.US,D,20170315,000000,4.07994,4.12336,4.0612,4.12336,117965.78673894,0
+GUT.US,D,20170316,000000,4.11744,4.13587,4.10664,4.11106,72676.530418184,0
+GUT.US,D,20170317,000000,4.12952,4.12952,4.09262,4.12336,130842.91075302,0
+GUT.US,D,20170320,000000,4.12336,4.12336,4.08639,4.08639,81626.993042441,0
+GUT.US,D,20170321,000000,4.08639,4.12952,4.08639,4.12952,89801.636161949,0
+GUT.US,D,20170322,000000,4.12336,4.16054,4.11106,4.12952,80911.421101411,0
+GUT.US,D,20170323,000000,4.14229,4.17928,4.13896,4.16103,143893.37863465,0
+GUT.US,D,20170324,000000,4.17334,4.17334,4.12952,4.16103,112646.03255992,0
+GUT.US,D,20170327,000000,4.15421,4.16103,4.13529,4.14323,99983.474430659,0
+GUT.US,D,20170328,000000,4.13587,4.15421,4.12952,4.13587,95157.327484232,0
+GUT.US,D,20170329,000000,4.14825,4.17928,4.14825,4.17334,58533.150591169,0
+GUT.US,D,20170330,000000,4.15421,4.17928,4.14825,4.17334,148518.70036869,0
+GUT.US,D,20170331,000000,4.17928,4.18591,4.17334,4.18591,103614.18287589,0
+GUT.US,D,20170403,000000,4.18591,4.27871,4.17928,4.26614,150312.38660787,0
+GUT.US,D,20170404,000000,4.26017,4.26614,4.24153,4.2475,46155.975658478,0
+GUT.US,D,20170405,000000,4.2475,4.27247,4.22887,4.27247,85420.475607209,0
+GUT.US,D,20170406,000000,4.27247,4.2912,4.26017,4.2912,79286.850830571,0
+GUT.US,D,20170407,000000,4.2912,4.32849,4.2912,4.29726,132272.99766027,0
+GUT.US,D,20170410,000000,4.31014,4.32234,4.29726,4.31014,122370.20073933,0
+GUT.US,D,20170411,000000,4.32243,4.33113,4.27834,4.3159,74590.711784804,0
+GUT.US,D,20170412,000000,4.3159,4.32791,4.27834,4.27834,71098.467038636,0
+GUT.US,D,20170413,000000,4.28488,4.28667,4.25373,4.2598,117152.97311611,0
+GUT.US,D,20170417,000000,4.26566,4.2911,4.2598,4.27219,61460.97079301,0
+GUT.US,D,20170418,000000,4.27834,4.29717,4.26566,4.27219,47449.712816259,0
+GUT.US,D,20170419,000000,4.27219,4.29896,4.22215,4.24722,159055.6821709,0
+GUT.US,D,20170420,000000,4.20341,4.22215,4.17255,4.17255,186235.78920712,0
+GUT.US,D,20170421,000000,4.216,4.22215,4.17844,4.19783,152440.07688451,0
+GUT.US,D,20170424,000000,4.20341,4.20994,4.16018,4.17844,186012.76752389,0
+GUT.US,D,20170425,000000,4.17844,4.216,4.17844,4.20341,117053.61748473,0
+GUT.US,D,20170426,000000,4.19075,4.20994,4.17844,4.18497,140306.0061563,0
+GUT.US,D,20170427,000000,4.20341,4.20994,4.19075,4.20994,74564.28741475,0
+GUT.US,D,20170428,000000,4.19783,4.216,4.19075,4.19075,98712.990718525,0
+GUT.US,D,20170501,000000,4.19783,4.19783,4.18041,4.19783,131217.07983297,0
+GUT.US,D,20170502,000000,4.19075,4.19783,4.19075,4.19075,132614.40052136,0
+GUT.US,D,20170503,000000,4.19075,4.20341,4.18497,4.20341,94013.68074835,0
+GUT.US,D,20170504,000000,4.19783,4.20341,4.18497,4.20341,125912.12330119,0
+GUT.US,D,20170505,000000,4.19075,4.22215,4.19075,4.216,85716.428551798,0
+GUT.US,D,20170508,000000,4.22215,4.30965,4.216,4.2911,127615.96668218,0
+GUT.US,D,20170509,000000,4.2911,4.2911,4.2598,4.27219,91271.888111681,0
+GUT.US,D,20170510,000000,4.27219,4.3159,4.27219,4.30416,91362.787944662,0
+GUT.US,D,20170511,000000,4.3159,4.32243,4.27219,4.27834,118956.1721285,0
+GUT.US,D,20170512,000000,4.34164,4.34164,4.22819,4.24997,76274.472644563,0
+GUT.US,D,20170515,000000,4.2598,4.29726,4.25354,4.29726,74748.201030317,0
+GUT.US,D,20170516,000000,4.2912,4.30257,4.26556,4.26556,97994.247853091,0
+GUT.US,D,20170517,000000,4.27219,4.27475,4.22157,4.22157,130244.66301503,0
+GUT.US,D,20170518,000000,4.22819,4.29726,4.22157,4.29726,78005.797370416,0
+GUT.US,D,20170519,000000,4.2598,4.27834,4.22157,4.2598,82056.124812096,0
+GUT.US,D,20170522,000000,4.2598,4.29726,4.2598,4.28429,102963.0863978,0
+GUT.US,D,20170523,000000,4.29726,4.32272,4.28553,4.32272,183591.23825225,0
+GUT.US,D,20170524,000000,4.32272,4.3439,4.29726,4.32272,108903.28478565,0
+GUT.US,D,20170525,000000,4.34779,4.35716,4.27788,4.31033,142032.04600814,0
+GUT.US,D,20170526,000000,4.30352,4.31627,4.28488,4.28488,76627.502228468,0
+GUT.US,D,20170530,000000,4.28488,4.34779,4.28488,4.34779,126306.37490236,0
+GUT.US,D,20170531,000000,4.33559,4.36046,4.33559,4.35432,56936.061665184,0
+GUT.US,D,20170601,000000,4.34164,4.36046,4.30352,4.34779,204999.20589416,0
+GUT.US,D,20170602,000000,4.36046,4.37938,4.32613,4.34779,138576.79538004,0
+GUT.US,D,20170605,000000,4.37313,4.38544,4.3561,4.36046,121322.73871043,0
+GUT.US,D,20170606,000000,4.34779,4.37249,4.34779,4.35432,56631.652922176,0
+GUT.US,D,20170607,000000,4.36046,4.40466,4.36046,4.39217,137884.47688467,0
+GUT.US,D,20170608,000000,4.37938,4.37938,4.3668,4.37938,96735.39086378,0
+GUT.US,D,20170609,000000,4.37938,4.41071,4.37938,4.39936,106659.32728078,0
+GUT.US,D,20170612,000000,4.40466,4.41071,4.37107,4.39217,137320.05234035,0
+GUT.US,D,20170613,000000,4.38544,4.38544,4.34164,4.36046,113488.4414772,0
+GUT.US,D,20170614,000000,4.37957,4.37957,4.35516,4.36046,87512.22874058,0
+GUT.US,D,20170615,000000,4.36046,4.37957,4.36046,4.3668,104685.95532523,0
+GUT.US,D,20170616,000000,4.36046,4.37107,4.32858,4.34146,125597.14481016,0
+GUT.US,D,20170619,000000,4.36046,4.39746,4.35422,4.37957,103749.47565058,0
+GUT.US,D,20170620,000000,4.37323,4.39235,4.3668,4.37323,114246.29241031,0
+GUT.US,D,20170621,000000,4.3668,4.423,4.3668,4.37957,59035.21362217,0
+GUT.US,D,20170622,000000,4.37323,4.44297,4.36046,4.37957,77609.431819625,0
+GUT.US,D,20170623,000000,4.3983,4.43653,4.3668,4.3983,85460.640649687,0
+GUT.US,D,20170626,000000,4.40502,4.42177,4.37323,4.38771,127409.85659577,0
+GUT.US,D,20170627,000000,4.37957,4.43653,4.37843,4.41107,161507.8637118,0
+GUT.US,D,20170628,000000,4.41781,4.44892,4.3983,4.43653,183529.93371372,0
+GUT.US,D,20170629,000000,4.41107,4.42375,4.37957,4.39235,53413.164649756,0
+GUT.US,D,20170630,000000,4.40502,4.44297,4.39235,4.43047,73565.446226759,0
+GUT.US,D,20170703,000000,4.45592,4.45592,4.43047,4.44297,46760.565245284,0
+GUT.US,D,20170705,000000,4.42375,4.43161,4.40502,4.42375,153348.01823951,0
+GUT.US,D,20170706,000000,4.41107,4.44892,4.41107,4.43653,86484.84923293,0
+GUT.US,D,20170707,000000,4.43047,4.44892,4.42375,4.43493,73095.092439819,0
+GUT.US,D,20170710,000000,4.43047,4.46842,4.42527,4.46197,71365.88166357,0
+GUT.US,D,20170711,000000,4.44892,4.45592,4.43047,4.44892,57493.087385894,0
+GUT.US,D,20170712,000000,4.43653,4.46842,4.41107,4.44191,135170.16559286,0
+GUT.US,D,20170713,000000,4.44892,4.44892,4.42365,4.43644,79432.713353263,0
+GUT.US,D,20170714,000000,4.46217,4.46217,4.43037,4.44297,40542.38248448,0
+GUT.US,D,20170717,000000,4.44297,4.46861,4.42365,4.44287,71568.820825576,0
+GUT.US,D,20170718,000000,4.43644,4.46217,4.43037,4.43576,156850.8327337,0
+GUT.US,D,20170719,000000,4.44297,4.46217,4.43037,4.44892,79665.247809726,0
+GUT.US,D,20170720,000000,4.44297,4.47485,4.44297,4.46217,84690.10601895,0
+GUT.US,D,20170721,000000,4.47485,4.50086,4.45611,4.47485,118997.39414579,0
+GUT.US,D,20170724,000000,4.4812,4.48809,4.44892,4.46529,128778.6389645,0
+GUT.US,D,20170725,000000,4.4812,4.48809,4.44892,4.47485,147122.43665511,0
+GUT.US,D,20170726,000000,4.48809,4.50674,4.47485,4.4812,125752.52010607,0
+GUT.US,D,20170727,000000,4.4812,4.50674,4.47485,4.49992,51391.171853322,0
+GUT.US,D,20170728,000000,4.48809,4.50674,4.46861,4.4812,68000.473893655,0
+GUT.US,D,20170731,000000,4.50674,4.50674,4.47485,4.49331,70177.841986,0
+GUT.US,D,20170801,000000,4.4812,4.58375,4.4812,4.52593,146359.30084799,0
+GUT.US,D,20170802,000000,4.53236,4.57693,4.51968,4.53891,56215.204850144,0
+GUT.US,D,20170803,000000,4.53236,4.54534,4.51337,4.53891,87834.606055224,0
+GUT.US,D,20170804,000000,4.53236,4.55186,4.51337,4.53891,118218.40371663,0
+GUT.US,D,20170807,000000,4.53891,4.53891,4.50674,4.52593,104338.21061534,0
+GUT.US,D,20170808,000000,4.51968,4.53891,4.50068,4.52499,99000.487864698,0
+GUT.US,D,20170809,000000,4.51337,4.53891,4.49395,4.50068,88440.252616831,0
+GUT.US,D,20170810,000000,4.50068,4.53236,4.47485,4.48809,191552.37246173,0
+GUT.US,D,20170811,000000,4.43037,4.49395,4.25743,4.4812,502706.72865606,0
+GUT.US,D,20170814,000000,4.50674,4.56454,4.50674,4.51337,136856.04040222,0
+GUT.US,D,20170815,000000,4.51978,4.54561,4.51337,4.51978,135789.5528269,0
+GUT.US,D,20170816,000000,4.52603,4.55819,4.50664,4.52603,105646.74542036,0
+GUT.US,D,20170817,000000,4.53908,4.54325,4.4878,4.49386,78384.194349571,0
+GUT.US,D,20170818,000000,4.4809,4.51327,4.47485,4.4878,63194.409468467,0
+GUT.US,D,20170821,000000,4.50664,4.52243,4.48838,4.51337,75025.128428469,0
+GUT.US,D,20170822,000000,4.50664,4.53568,4.50058,4.52603,60789.791793671,0
+GUT.US,D,20170823,000000,4.51337,4.54912,4.48232,4.53255,107502.79317287,0
+GUT.US,D,20170824,000000,4.53255,4.53908,4.51337,4.53255,124437.64345224,0
+GUT.US,D,20170825,000000,4.53908,4.55819,4.51337,4.51978,131968.58891728,0
+GUT.US,D,20170828,000000,4.51337,4.5497,4.51337,4.53255,145424.93512291,0
+GUT.US,D,20170829,000000,4.54561,4.54561,4.50664,4.53068,101040.44923277,0
+GUT.US,D,20170830,000000,4.53908,4.53908,4.51337,4.51337,80864.914210119,0
+GUT.US,D,20170831,000000,4.51337,4.53255,4.4809,4.4809,207473.58390589,0
+GUT.US,D,20170901,000000,4.4878,4.49878,4.46161,4.46823,135992.49198889,0
+GUT.US,D,20170905,000000,4.4809,4.51978,4.46823,4.49386,129127.4406492,0
+GUT.US,D,20170906,000000,4.51978,4.53255,4.50058,4.52603,141333.38566396,0
+GUT.US,D,20170907,000000,4.53255,4.53255,4.50664,4.50664,104790.59583065,0
+GUT.US,D,20170908,000000,4.50664,4.52603,4.49386,4.50058,147920.45263069,0
+GUT.US,D,20170911,000000,4.50664,4.54561,4.50664,4.53255,116548.3835293,0
+GUT.US,D,20170912,000000,4.53908,4.55205,4.53255,4.53255,152218.11217607,0
+GUT.US,D,20170913,000000,4.54561,4.54561,4.50664,4.50664,129259.56249946,0
+GUT.US,D,20170914,000000,4.50664,4.53265,4.50664,4.52622,126535.73843444,0
+GUT.US,D,20170915,000000,4.52622,4.5653,4.52622,4.55858,119004.7929694,0
+GUT.US,D,20170918,000000,4.5653,4.5653,4.51988,4.54589,98220.440460743,0
+GUT.US,D,20170919,000000,4.53265,4.55858,4.51337,4.53265,70991.712583623,0
+GUT.US,D,20170920,000000,4.5653,4.5653,4.52073,4.54589,107205.78325347,0
+GUT.US,D,20170921,000000,4.52622,4.55234,4.52622,4.54589,101544.62621337,0
+GUT.US,D,20170922,000000,4.53265,4.54589,4.52622,4.54589,96185.763966685,0
+GUT.US,D,20170925,000000,4.53265,4.55234,4.52622,4.53927,116437.40117509,0
+GUT.US,D,20170926,000000,4.53927,4.57815,4.53927,4.57815,72990.451934411,0
+GUT.US,D,20170927,000000,4.54589,4.55849,4.52622,4.53265,120584.97029855,0
+GUT.US,D,20170928,000000,4.53927,4.55858,4.53265,4.55858,67998.359944052,0
+GUT.US,D,20170929,000000,4.5653,4.57162,4.54589,4.57162,119414.89919261,0
+GUT.US,D,20171002,000000,4.55858,4.57162,4.55234,4.55858,88874.669260497,0
+GUT.US,D,20171003,000000,4.55858,4.57162,4.55858,4.57162,87176.11075351,0
+GUT.US,D,20171004,000000,4.5653,4.6039,4.5653,4.58497,93654.309315634,0
+GUT.US,D,20171005,000000,4.57815,4.6039,4.57162,4.57162,45517.562878003,0
+GUT.US,D,20171006,000000,4.57162,4.6107,4.57162,4.6107,51447.191517834,0
+GUT.US,D,20171009,000000,4.64976,4.64976,4.60816,4.62376,73221.929416072,0
+GUT.US,D,20171010,000000,4.61704,4.64976,4.59784,4.59784,81011.833707613,0
+GUT.US,D,20171011,000000,4.61704,4.6689,4.61704,4.66264,134656.47583902,0
+GUT.US,D,20171012,000000,4.64976,4.6689,4.64826,4.64976,113233.71054989,0
+GUT.US,D,20171013,000000,4.65574,4.6689,4.63662,4.64976,95631.90917038,0
+GUT.US,D,20171016,000000,4.669,4.669,4.61676,4.63654,157029.46147527,0
+GUT.US,D,20171017,000000,4.63654,4.64288,4.61676,4.62366,97443.563981192,0
+GUT.US,D,20171018,000000,4.62366,4.6441,4.60361,4.62366,142094.40752147,0
+GUT.US,D,20171019,000000,4.61032,4.65517,4.61032,4.64288,116453.25579711,0
+GUT.US,D,20171020,000000,4.65584,4.669,4.63654,4.63654,83084.561294547,0
+GUT.US,D,20171023,000000,4.63654,4.669,4.63654,4.669,83719.803150616,0
+GUT.US,D,20171024,000000,4.64976,4.67543,4.64976,4.669,127288.30449354,0
+GUT.US,D,20171025,000000,4.66274,4.66274,4.61032,4.64288,195444.15368309,0
+GUT.US,D,20171026,000000,4.63654,4.669,4.63654,4.65584,48390.420390136,0
+GUT.US,D,20171027,000000,4.64288,4.65584,4.61676,4.65584,97422.42448515,0
+GUT.US,D,20171030,000000,4.64976,4.65584,4.63654,4.64288,96500.742457712,0
+GUT.US,D,20171031,000000,4.64288,4.669,4.64288,4.669,67456.131870571,0
+GUT.US,D,20171101,000000,4.64976,4.68203,4.64288,4.64288,91965.263581863,0
+GUT.US,D,20171102,000000,4.64288,4.669,4.62972,4.669,73031.673951694,0
+GUT.US,D,20171103,000000,4.63654,4.63654,4.61032,4.62366,170939.24987101,0
+GUT.US,D,20171106,000000,4.62972,4.63654,4.60361,4.63654,122783.47788695,0
+GUT.US,D,20171107,000000,4.63654,4.63654,4.62073,4.63654,120500.41231439,0
+GUT.US,D,20171108,000000,4.63654,4.63654,4.61032,4.61676,62705.030135092,0
+GUT.US,D,20171109,000000,4.61032,4.62972,4.60361,4.62291,78069.215858542,0
+GUT.US,D,20171110,000000,4.61032,4.63654,4.60361,4.60361,111258.22464475,0
+GUT.US,D,20171113,000000,4.61032,4.63654,4.61032,4.62972,63429.057874536,0
+GUT.US,D,20171114,000000,4.65612,4.66294,4.63662,4.66294,63819.081576515,0
+GUT.US,D,20171115,000000,4.64297,4.64996,4.60351,4.61014,118742.66321847,0
+GUT.US,D,20171116,000000,4.62358,4.65612,4.61666,4.65612,84011.528195996,0
+GUT.US,D,20171117,000000,4.65612,4.65612,4.62972,4.63455,75484.912467387,0
+GUT.US,D,20171120,000000,4.62972,4.63671,4.60351,4.60351,95399.374713915,0
+GUT.US,D,20171121,000000,4.61014,4.64297,4.61014,4.62972,98891.619460082,0
+GUT.US,D,20171122,000000,4.64996,4.66294,4.62972,4.66294,83517.920963413,0
+GUT.US,D,20171124,000000,4.66294,4.66928,4.63842,4.65849,66576.728835215,0
+GUT.US,D,20171127,000000,4.65612,4.66294,4.62972,4.62972,133695.68574391,0
+GUT.US,D,20171128,000000,4.64996,4.66294,4.63671,4.65612,86778.688227917,0
+GUT.US,D,20171129,000000,4.65612,4.66294,4.6371,4.64297,83810.702983595,0
+GUT.US,D,20171130,000000,4.64996,4.66928,4.64297,4.65564,153963.17757435,0
+GUT.US,D,20171201,000000,4.66294,4.66928,4.64996,4.66294,115212.36737944,0
+GUT.US,D,20171204,000000,4.66928,4.66928,4.65612,4.66294,103724.10825531,0
+GUT.US,D,20171205,000000,4.66928,4.66928,4.62972,4.63662,134136.44423638,0
+GUT.US,D,20171206,000000,4.66294,4.66294,4.64297,4.65943,83171.23322832,0
+GUT.US,D,20171207,000000,4.65612,4.66936,4.64986,4.64986,73294.860677417,0
+GUT.US,D,20171208,000000,4.64986,4.65612,4.64278,4.64278,106036.76912233,0
+GUT.US,D,20171211,000000,4.65612,4.66936,4.63645,4.66294,106835.84207272,0
+GUT.US,D,20171212,000000,4.68252,4.68252,4.64278,4.64288,72724.094284278,0
+GUT.US,D,20171213,000000,4.67599,4.67599,4.63645,4.64986,109488.84882602,0
+GUT.US,D,20171214,000000,4.66936,4.66936,4.63645,4.63645,130241.49209062,0
+GUT.US,D,20171215,000000,4.65612,4.66294,4.64986,4.66294,78299.636365403,0
+GUT.US,D,20171218,000000,4.66936,4.67599,4.66294,4.66936,99565.969383827,0
+GUT.US,D,20171219,000000,4.66936,4.66936,4.64278,4.64278,91257.090464452,0
+GUT.US,D,20171220,000000,4.64986,4.65612,4.63645,4.63645,113434.5357623,0
+GUT.US,D,20171221,000000,4.64278,4.64278,4.60333,4.60333,240613.9718512,0
+GUT.US,D,20171222,000000,4.61639,4.6372,4.61639,4.63645,139092.59908347,0
+GUT.US,D,20171226,000000,4.62954,4.65612,4.60333,4.61639,124135.34865885,0
+GUT.US,D,20171227,000000,4.62954,4.70287,4.62329,4.70287,191836.69868349,0
+GUT.US,D,20171228,000000,4.69585,4.70287,4.68262,4.70287,118307.18960001,0
+GUT.US,D,20171229,000000,4.68943,4.71611,4.68943,4.70287,111100.73539925,0
+GUT.US,D,20180102,000000,4.71611,4.72925,4.70287,4.71611,134168.15348046,0
+GUT.US,D,20180103,000000,4.73568,4.73568,4.68999,4.69585,85684.719307735,0
+GUT.US,D,20180104,000000,4.72205,4.72935,4.709,4.7091,76639.128951288,0
+GUT.US,D,20180105,000000,4.71611,4.73568,4.68252,4.70287,124696.60227876,0
+GUT.US,D,20180108,000000,4.71611,4.72112,4.697,4.70287,96994.349690297,0
+GUT.US,D,20180109,000000,4.71611,4.71611,4.69585,4.70287,95544.180261804,0
+GUT.US,D,20180110,000000,4.69585,4.72205,4.66936,4.72205,116317.96302245,0
+GUT.US,D,20180111,000000,4.70287,4.71611,4.70287,4.71336,67889.491539435,0
+GUT.US,D,20180112,000000,4.709,4.73568,4.68252,4.73558,113764.31190054,0
+GUT.US,D,20180116,000000,4.74902,4.75545,4.70872,4.73,131121.95210078,0
+GUT.US,D,20180117,000000,4.72925,4.75564,4.72196,4.73568,94778.930505079,0
+GUT.US,D,20180118,000000,4.74249,4.75584,4.70268,4.70872,102272.88185203,0
+GUT.US,D,20180119,000000,4.70268,4.71109,4.67627,4.68924,107342.13300294,0
+GUT.US,D,20180122,000000,4.70268,4.72196,4.68924,4.71591,78200.280734004,0
+GUT.US,D,20180123,000000,4.74249,4.74249,4.72196,4.74249,102514.92908171,0
+GUT.US,D,20180124,000000,4.76908,4.78629,4.71667,4.76908,102486.39076206,0
+GUT.US,D,20180125,000000,4.76227,4.76908,4.73568,4.75584,108121.1234321,0
+GUT.US,D,20180126,000000,4.75584,4.80268,4.74315,4.75584,169841.05305162,0
+GUT.US,D,20180129,000000,4.76908,4.76908,4.73568,4.75584,111409.37204145,0
+GUT.US,D,20180130,000000,4.73568,4.76908,4.73568,4.74902,106196.37231746,0
+GUT.US,D,20180131,000000,4.74902,4.76227,4.73568,4.76227,73822.291103669,0
+GUT.US,D,20180201,000000,4.74902,4.76227,4.72925,4.72925,140394.79203966,0
+GUT.US,D,20180202,000000,4.72925,4.72925,4.70578,4.71591,152827.98663688,0
+GUT.US,D,20180205,000000,4.70872,4.74902,4.68924,4.72925,259427.06635393,0
+GUT.US,D,20180206,000000,4.68924,4.70578,4.6091,4.67551,462179.14381881,0
+GUT.US,D,20180207,000000,4.6689,4.71591,4.6689,4.68223,192603.00541503,0
+GUT.US,D,20180208,000000,4.67551,4.68223,4.63569,4.63569,246059.50603167,0
+GUT.US,D,20180209,000000,4.6689,4.69567,4.62888,4.69567,202937.04805524,0
+GUT.US,D,20180212,000000,4.73588,4.75614,4.64884,4.7495,165772.7570383,0
+GUT.US,D,20180213,000000,4.7495,4.7495,4.69558,4.74278,57821.806549351,0
+GUT.US,D,20180214,000000,4.71611,4.75622,4.70949,4.75614,90153.608771051,0
+GUT.US,D,20180215,000000,4.73588,4.7495,4.70882,4.72215,187249.42804234,0
+GUT.US,D,20180216,000000,4.72215,4.76947,4.72215,4.76947,95870.785475656,0
+GUT.US,D,20180220,000000,4.70278,4.76274,4.70278,4.70278,98826.087022349,0
+GUT.US,D,20180221,000000,4.73588,4.74278,4.70278,4.71611,233115.79260506,0
+GUT.US,D,20180222,000000,4.70278,4.76274,4.70278,4.71611,103737.84892775,0
+GUT.US,D,20180223,000000,4.72215,4.7495,4.70278,4.73588,97292.416584491,0
+GUT.US,D,20180226,000000,4.73588,4.75614,4.68213,4.68213,254165.44578904,0
+GUT.US,D,20180227,000000,4.68914,4.70882,4.65527,4.66227,262849.55076317,0
+GUT.US,D,20180228,000000,4.66227,4.69567,4.65527,4.66227,149924.47685547,0
+GUT.US,D,20180301,000000,4.6687,4.6687,4.5476,4.56123,352867.86675955,0
+GUT.US,D,20180302,000000,4.56123,4.56123,4.51505,4.52803,248396.47731913,0
+GUT.US,D,20180305,000000,4.56123,4.57475,4.54116,4.55488,159748.00066629,0
+GUT.US,D,20180306,000000,4.57475,4.57475,4.54844,4.56123,114200.84249382,0
+GUT.US,D,20180307,000000,4.55488,4.63519,4.52803,4.52803,184301.52531926,0
+GUT.US,D,20180308,000000,4.52803,4.5476,4.52083,4.54116,91805.660386746,0
+GUT.US,D,20180309,000000,4.56795,4.56795,4.52083,4.53435,150786.96829402,0
+GUT.US,D,20180312,000000,4.56123,4.65527,4.55498,4.58158,139121.13740313,0
+GUT.US,D,20180313,000000,4.62848,4.62848,4.60153,4.60835,91120.740714979,0
+GUT.US,D,20180314,000000,4.60835,4.65545,4.60835,4.63549,107249.11922035,0
+GUT.US,D,20180315,000000,4.63549,4.67533,4.63549,4.65545,67218.312540095,0
+GUT.US,D,20180316,000000,4.66909,4.68252,4.64904,4.68252,88849.301865249,0
+GUT.US,D,20180319,000000,4.68252,4.70342,4.64904,4.64904,101981.15680664,0
+GUT.US,D,20180320,000000,4.53368,4.54068,4.1682,4.19585,2029134.7751716,0
+GUT.US,D,20180321,000000,4.10085,4.37143,4.09414,4.27663,512297.71801041,0
+GUT.US,D,20180322,000000,4.27663,4.39661,4.19585,4.34429,523343.10469243,0
+GUT.US,D,20180323,000000,4.43256,4.45962,4.34429,4.40559,552302.10032061,0
+GUT.US,D,20180326,000000,4.37825,4.46596,4.37825,4.45271,346557.72719096,0
+GUT.US,D,20180327,000000,4.48668,4.51355,4.39197,4.41903,395767.30305273,0
+GUT.US,D,20180328,000000,4.17503,4.22924,4.07039,4.10085,785287.88502499,0
+GUT.US,D,20180329,000000,4.09414,4.21581,4.09414,4.21572,166725.091335,0
+GUT.US,D,20180402,000000,4.17503,4.20928,4.13596,4.18222,180203.6340115,0
+GUT.US,D,20180403,000000,4.22924,4.31732,4.22924,4.25639,232675.03411258,0
+GUT.US,D,20180404,000000,4.20217,4.24304,4.20217,4.22924,156817.00954004,0
+GUT.US,D,20180405,000000,4.20928,4.24304,4.20057,4.20217,103399.61699107,0
+GUT.US,D,20180406,000000,4.19585,4.19585,4.14808,4.14808,166126.84359702,0
+GUT.US,D,20180409,000000,4.18864,4.21572,4.12802,4.18222,233648.50790531,0
+GUT.US,D,20180410,000000,4.1548,4.17229,4.09414,4.1349,209251.41552304,0
+GUT.US,D,20180411,000000,4.12802,4.14808,4.10085,4.12131,255750.90799221,0
+GUT.US,D,20180412,000000,4.1349,4.14808,4.09414,4.09414,155240.00313529,0
+GUT.US,D,20180413,000000,4.11459,4.12762,4.10786,4.11459,157813.73677843,0
+GUT.US,D,20180416,000000,4.14852,4.14852,4.10786,4.12101,114781.12166018,0
+GUT.US,D,20180417,000000,4.11459,4.12837,4.09414,4.09414,173904.06419092,0
+GUT.US,D,20180418,000000,4.09414,4.12158,4.0737,4.0737,148549.35263796,0
+GUT.US,D,20180419,000000,4.09414,4.09414,3.93727,3.95072,470910.81265903,0
+GUT.US,D,20180420,000000,3.97786,4.0054,3.96453,3.97143,262941.50757095,0
+GUT.US,D,20180423,000000,4.01893,4.01893,3.96453,3.97786,308539.40053391,0
+GUT.US,D,20180424,000000,4.0124,4.02583,3.99148,4.02583,153064.74899255,0
+GUT.US,D,20180425,000000,4.02583,4.02583,3.97786,3.98494,236182.07650595,0
+GUT.US,D,20180426,000000,4.0124,4.0124,3.99148,4.0054,171208.77844555,0
+GUT.US,D,20180427,000000,4.0054,4.01893,3.99859,4.0054,125624.62615501,0
+GUT.US,D,20180430,000000,4.0124,4.03264,4.00862,4.01893,147878.1736386,0
+GUT.US,D,20180501,000000,4.0054,4.03945,4.0054,4.01893,171889.47021811,0
+GUT.US,D,20180502,000000,4.01893,4.03264,4.0124,4.02583,117149.80219171,0
+GUT.US,D,20180503,000000,4.02583,4.08705,4.01541,4.08033,208862.44879587,0
+GUT.US,D,20180504,000000,4.10085,4.10786,4.08042,4.10152,154392.309344,0
+GUT.US,D,20180507,000000,4.10786,4.16235,4.10786,4.14191,164723.18105983,0
+GUT.US,D,20180508,000000,4.14191,4.14191,4.06887,4.09414,275832.37225747,0
+GUT.US,D,20180509,000000,4.09414,4.09414,4.05317,4.06008,347140.12030692,0
+GUT.US,D,20180510,000000,4.0737,4.09414,4.04021,4.09414,257962.09927822,0
+GUT.US,D,20180511,000000,4.12158,4.13509,4.09414,4.13509,304410.85695687,0
+GUT.US,D,20180514,000000,4.11459,4.11459,4.0124,4.02583,412688.41265968,0
+GUT.US,D,20180515,000000,4.0123,4.03217,3.9296,3.95023,429644.4024351,0
+GUT.US,D,20180516,000000,3.97086,4.04656,3.97086,4.0123,495092.28218167,0
+GUT.US,D,20180517,000000,4.01883,4.01883,3.97758,3.98467,232630.64117088,0
+GUT.US,D,20180518,000000,3.99829,4.0123,3.95023,3.95695,419946.65862577,0
+GUT.US,D,20180521,000000,3.97086,3.9913,3.90899,3.92278,548459.99691493,0
+GUT.US,D,20180522,000000,3.91562,3.96406,3.90899,3.95695,1458994.1111157,0
+GUT.US,D,20180523,000000,3.95695,4.0123,3.93633,3.97758,1037219.9430572,0
+GUT.US,D,20180524,000000,3.98467,4.01883,3.98467,4.0123,445420.80833139,0
+GUT.US,D,20180525,000000,4.01883,4.03274,3.9913,4.0051,463185.38383043,0
+GUT.US,D,20180529,000000,4.0123,4.03274,4.0051,4.01883,299091.10277787,0
+GUT.US,D,20180530,000000,4.02583,4.04191,4.0051,4.03274,366717.40759156,0
+GUT.US,D,20180531,000000,4.03955,4.04588,3.9913,4.01883,288676.73005268,0
+GUT.US,D,20180601,000000,4.03955,4.03955,3.9913,3.99829,329481.24228809,0
+GUT.US,D,20180604,000000,4.01883,4.01883,3.9913,4.0051,265534.26676053,0
+GUT.US,D,20180605,000000,4.0123,4.02583,3.99829,3.99829,319314.20166661,0
+GUT.US,D,20180606,000000,3.9913,4.0051,3.96406,3.97086,381837.43213574,0
+GUT.US,D,20180607,000000,3.97758,3.9913,3.97086,3.97758,218963.95697961,0
+GUT.US,D,20180608,000000,3.98467,3.9913,3.96406,3.9913,256486.56245448,0
+GUT.US,D,20180611,000000,3.9913,4.0051,3.97758,3.97758,189032.5445335,0
+GUT.US,D,20180612,000000,3.97758,3.99829,3.97758,3.99829,137863.33738862,0
+GUT.US,D,20180613,000000,4.0051,4.02583,3.99829,4.02583,313128.78512467,0
+GUT.US,D,20180614,000000,4.03973,4.03973,4.00481,4.02583,135039.1007174,0
+GUT.US,D,20180615,000000,4.0122,4.03274,3.99111,4.00481,167704.90697656,0
+GUT.US,D,20180618,000000,3.99111,4.01874,3.9772,3.98431,243111.60330861,0
+GUT.US,D,20180619,000000,3.96348,4.00481,3.9563,3.99111,150056.59870575,0
+GUT.US,D,20180620,000000,4.0122,4.02962,3.9772,4.02583,308695.83280462,0
+GUT.US,D,20180621,000000,4.00481,4.03274,4.00481,4.02583,152242.42259651,0
+GUT.US,D,20180622,000000,4.03973,4.05345,4.0122,4.05345,220401.44271047,0
+GUT.US,D,20180625,000000,4.05345,4.08145,4.04665,4.06755,147690.03212383,0
+GUT.US,D,20180626,000000,4.08145,4.08145,4.06065,4.07437,89880.909272105,0
+GUT.US,D,20180627,000000,4.06065,4.10208,4.06065,4.08818,163353.34171626,0
+GUT.US,D,20180628,000000,4.09546,4.09546,4.06065,4.08145,136853.9264526,0
+GUT.US,D,20180629,000000,4.10208,4.10208,4.07437,4.08818,134911.20676634,0
+GUT.US,D,20180702,000000,4.10208,4.1297,4.08818,4.12291,272318.98801525,0
+GUT.US,D,20180703,000000,4.14391,4.15771,4.13691,4.15771,209492.40577792,0
+GUT.US,D,20180705,000000,4.15771,4.17834,4.13691,4.17834,268495.91015604,0
+GUT.US,D,20180706,000000,4.17834,4.18581,4.16443,4.17834,242701.49708537,0
+GUT.US,D,20180709,000000,4.17834,4.18571,4.09546,4.10208,450236.38552978,0
+GUT.US,D,20180710,000000,4.1297,4.1297,4.09546,4.12291,308181.08607601,0
+GUT.US,D,20180711,000000,4.14391,4.15196,4.11617,4.12291,345582.1394486,0
+GUT.US,D,20180712,000000,4.1297,4.13691,4.11617,4.12291,151799.55015443,0
+GUT.US,D,20180713,000000,4.14391,4.15083,4.1297,4.14391,202660.1206571,0
+GUT.US,D,20180716,000000,4.12961,4.14391,4.10881,4.11601,265407.42978426,0
+GUT.US,D,20180717,000000,4.13681,4.13681,4.10179,4.10881,170701.43054054,0
+GUT.US,D,20180718,000000,4.11601,4.11601,4.0878,4.09489,174653.45932563,0
+GUT.US,D,20180719,000000,4.09489,4.11601,4.06699,4.11601,114293.85627642,0
+GUT.US,D,20180720,000000,4.12961,4.12961,4.0808,4.09489,147997.61179126,0
+GUT.US,D,20180723,000000,4.0878,4.09933,4.0808,4.0808,188581.21629301,0
+GUT.US,D,20180724,000000,4.09489,4.10881,4.05279,4.07388,294867.43146864,0
+GUT.US,D,20180725,000000,4.05988,4.09489,4.05279,4.05988,288566.80467326,0
+GUT.US,D,20180726,000000,4.05988,4.07749,4.05279,4.07388,237258.0768545,0
+GUT.US,D,20180727,000000,4.07388,4.12961,4.0351,4.03879,216434.61627817,0
+GUT.US,D,20180730,000000,4.04597,4.0878,4.04597,4.07388,259603.5811459,0
+GUT.US,D,20180731,000000,4.07388,4.09489,4.07039,4.0808,192023.78322348,0
+GUT.US,D,20180801,000000,4.10179,4.10179,4.06699,4.0808,228226.22717049,0
+GUT.US,D,20180802,000000,4.0878,4.1123,4.0808,4.09489,194188.4676182,0
+GUT.US,D,20180803,000000,4.10881,4.10881,4.07388,4.10179,228669.09961257,0
+GUT.US,D,20180806,000000,4.10881,4.11601,4.0878,4.11601,275230.95359507,0
+GUT.US,D,20180807,000000,4.11601,4.11601,4.09489,4.10881,169228.00766641,0
+GUT.US,D,20180808,000000,4.10179,4.10881,4.0808,4.0808,183826.94363313,0
+GUT.US,D,20180809,000000,4.10881,4.10881,4.0913,4.09489,144040.29813215,0
+GUT.US,D,20180810,000000,4.09489,4.11601,4.09489,4.10179,149716.25281947,0
+GUT.US,D,20180813,000000,4.10179,4.11116,4.0808,4.0878,270534.81454929,0
+GUT.US,D,20180814,000000,4.0878,4.10881,4.0808,4.09489,273874.85492398,0
+GUT.US,D,20180815,000000,4.09489,4.11601,4.07388,4.11601,181197.19032547,0
+GUT.US,D,20180816,000000,4.12281,4.14411,4.10871,4.137,235806.85045122,0
+GUT.US,D,20180817,000000,4.15117,4.15829,4.12281,4.1297,174971.60874105,0
+GUT.US,D,20180820,000000,4.137,4.14411,4.11601,4.12281,255189.65437228,0
+GUT.US,D,20180821,000000,4.12281,4.15117,4.11601,4.14411,266947.44207094,0
+GUT.US,D,20180822,000000,4.1297,4.14411,4.10161,4.10871,205474.84455511,0
+GUT.US,D,20180823,000000,4.137,4.14411,4.11601,4.12281,202684.43107754,0
+GUT.US,D,20180824,000000,4.137,4.15117,4.12281,4.15117,329066.90816566,0
+GUT.US,D,20180827,000000,4.1297,4.14411,4.10161,4.10871,335475.34639084,0
+GUT.US,D,20180828,000000,4.1297,4.1297,4.11601,4.1297,350360.72252895,0
+GUT.US,D,20180829,000000,4.14411,4.14411,4.11601,4.137,165172.39535071,0
+GUT.US,D,20180830,000000,4.1297,4.14411,4.11601,4.137,225211.73503488,0
+GUT.US,D,20180831,000000,4.14411,4.14411,4.12517,4.137,100993.94234148,0
+GUT.US,D,20180904,000000,4.1297,4.14411,4.12281,4.1297,249543.29497943,0
+GUT.US,D,20180905,000000,4.1297,4.15117,4.1297,4.14411,251591.7121459,0
+GUT.US,D,20180906,000000,4.15829,4.15829,4.137,4.15829,280075.06911313,0
+GUT.US,D,20180907,000000,4.137,4.15117,4.12281,4.15117,191795.47666622,0
+GUT.US,D,20180910,000000,4.15117,4.17919,4.14411,4.17919,275596.6668766,0
+GUT.US,D,20180911,000000,4.15829,4.17274,4.15117,4.17274,275791.15024019,0
+GUT.US,D,20180912,000000,4.17274,4.20038,4.15829,4.20038,266796.29467423,0
+GUT.US,D,20180913,000000,4.20038,4.22166,4.15867,4.20038,139440.34379337,0
+GUT.US,D,20180914,000000,4.18649,4.18649,4.1579,4.17889,202438.15594865,0
+GUT.US,D,20180917,000000,4.17889,4.18649,4.15074,4.17255,255866.11824564,0
+GUT.US,D,20180918,000000,4.17255,4.17255,4.15074,4.17255,166758.91452868,0
+GUT.US,D,20180919,000000,4.1579,4.1579,4.10085,4.10805,345200.57154504,0
+GUT.US,D,20180920,000000,4.11522,4.1579,4.11522,4.1579,113510.63794805,0
+GUT.US,D,20180921,000000,4.17255,4.17255,4.13641,4.15074,289511.74014635,0
+GUT.US,D,20180924,000000,4.15074,4.15074,4.11522,4.12233,254222.52242835,0
+GUT.US,D,20180925,000000,4.11522,4.12924,4.09366,4.10805,300022.29757853,0
+GUT.US,D,20180926,000000,4.12924,4.12924,4.09366,4.10805,179311.54727851,0
+GUT.US,D,20180927,000000,4.10085,4.15074,4.10085,4.15074,173053.19947521,0
+GUT.US,D,20180928,000000,4.15074,4.15074,4.14351,4.14351,156653.17844571,0
+GUT.US,D,20181001,000000,4.14351,4.17889,4.14351,4.17889,117400.3052198,0
+GUT.US,D,20181002,000000,4.17889,4.25016,4.17255,4.21484,270813.85589705,0
+GUT.US,D,20181003,000000,4.20768,4.23529,4.18649,4.21484,246408.30771637,0
+GUT.US,D,20181004,000000,4.20038,4.21484,4.18649,4.1933,332244.17442079,0
+GUT.US,D,20181005,000000,4.1933,4.21484,4.1933,4.20038,224380.95284043,0
+GUT.US,D,20181008,000000,4.20038,4.21484,4.1933,4.1933,154857.37825692,0
+GUT.US,D,20181009,000000,4.20768,4.21484,4.17889,4.21484,130340.84772203,0
+GUT.US,D,20181010,000000,4.21484,4.22887,4.20038,4.22166,274915.97510404,0
+GUT.US,D,20181011,000000,4.22887,4.22887,4.17255,4.17255,358091.43623157,0
+GUT.US,D,20181012,000000,4.17255,4.17882,4.13641,4.14351,168539.91707022,0
+GUT.US,D,20181015,000000,4.14351,4.22887,4.14351,4.21484,310249.58576372,0
+GUT.US,D,20181016,000000,4.193,4.27949,4.193,4.23642,287330.1441548,0
+GUT.US,D,20181017,000000,4.24353,4.25052,4.20028,4.20028,140824.98078413,0
+GUT.US,D,20181018,000000,4.21484,4.22887,4.20028,4.22887,107717.35905769,0
+GUT.US,D,20181019,000000,4.21484,4.26379,4.21484,4.24353,208401.60778214,0
+GUT.US,D,20181022,000000,4.25781,4.25781,4.20758,4.22887,147585.39161842,0
+GUT.US,D,20181023,000000,4.20028,4.23632,4.193,4.21484,122095.38729077,0
+GUT.US,D,20181024,000000,4.21484,4.27219,4.20758,4.27219,246674.66536651,0
+GUT.US,D,20181025,000000,4.27219,4.28659,4.20842,4.27949,204576.41597332,0
+GUT.US,D,20181026,000000,4.25781,4.27219,4.22887,4.24353,107590.52208144,0
+GUT.US,D,20181029,000000,4.25781,4.28659,4.2529,4.27949,178284.16777086,0
+GUT.US,D,20181030,000000,4.28659,4.28659,4.25781,4.27949,138216.36697252,0
+GUT.US,D,20181031,000000,4.27949,4.32272,4.25052,4.32272,250999.80625673,0
+GUT.US,D,20181101,000000,4.30833,4.3441,4.30833,4.33701,156954.41626432,0
+GUT.US,D,20181102,000000,4.33701,4.35129,4.3177,4.3441,216507.54753952,0
+GUT.US,D,20181105,000000,4.3441,4.40153,4.3441,4.40153,270242.03252911,0
+GUT.US,D,20181106,000000,4.40843,4.47247,4.39433,4.46587,250703.85331212,0
+GUT.US,D,20181107,000000,4.47343,4.53087,4.43728,4.44475,352466.21633474,0
+GUT.US,D,20181108,000000,4.44475,4.49482,4.44475,4.4879,149000.68087844,0
+GUT.US,D,20181109,000000,4.49482,4.51657,4.45943,4.5092,151988.748644,0
+GUT.US,D,20181112,000000,4.49482,4.51657,4.48024,4.49482,224125.16493832,0
+GUT.US,D,20181113,000000,4.49482,4.57381,4.49482,4.55234,329958.99489865,0
+GUT.US,D,20181114,000000,4.61733,4.61733,4.55234,4.55931,255932.70765817,0
+GUT.US,D,20181115,000000,4.55931,4.55931,4.45867,4.47987,429361.13318813,0
+GUT.US,D,20181116,000000,4.47987,4.53068,4.47987,4.5018,163096.49683937,0
+GUT.US,D,20181119,000000,4.47295,4.5163,4.47295,4.48734,218243.10016457,0
+GUT.US,D,20181120,000000,4.48734,4.49423,4.31335,4.31335,496742.21984776,0
+GUT.US,D,20181121,000000,4.35687,4.37843,4.33275,4.35687,157204.91929241,0
+GUT.US,D,20181123,000000,4.41468,4.45072,4.38582,4.43606,133875.37146026,0
+GUT.US,D,20181126,000000,4.43606,4.48734,4.43606,4.45072,201586.23425817,0
+GUT.US,D,20181127,000000,4.47295,4.53068,4.45072,4.5163,123843.62361346,0
+GUT.US,D,20181128,000000,4.52319,4.52319,4.48734,4.5163,169186.78564912,0
+GUT.US,D,20181129,000000,4.52319,4.56663,4.50872,4.55234,126801.03910976,0
+GUT.US,D,20181130,000000,4.55234,4.59586,4.53068,4.54505,122321.57989843,0
+GUT.US,D,20181203,000000,4.56663,4.68979,4.54505,4.66794,256544.69606858,0
+GUT.US,D,20181204,000000,4.67533,4.71118,4.66085,4.68243,295403.31769331,0
+GUT.US,D,20181206,000000,4.68243,4.76994,4.63142,4.74827,296285.89165307,0
+GUT.US,D,20181207,000000,4.77742,4.84317,4.70446,4.70446,282895.07788517,0
+GUT.US,D,20181210,000000,4.7336,4.7336,4.46358,4.48592,567807.92066752,0
+GUT.US,D,20181211,000000,4.52215,4.52651,4.47115,4.48592,207015.91381659,0
+GUT.US,D,20181212,000000,4.5003,4.53636,4.47863,4.49263,121868.13770832,0
+GUT.US,D,20181213,000000,4.5003,4.57977,4.5003,4.52962,119308.14473761,0
+GUT.US,D,20181214,000000,4.55129,4.58203,4.52962,4.55129,157924.71913265,0
+GUT.US,D,20181217,000000,4.58043,4.60968,4.52215,4.52215,313817.93269565,0
+GUT.US,D,20181218,000000,4.52215,4.55129,4.33236,4.41278,611931.33378155,0
+GUT.US,D,20181219,000000,4.41997,4.532,4.40182,4.48592,170205.70935834,0
+GUT.US,D,20181220,000000,4.44892,4.50134,4.41278,4.44892,235094.4494346,0
+GUT.US,D,20181221,000000,4.44892,4.49756,4.39794,4.39794,257370.19338905,0
+GUT.US,D,20181224,000000,4.39794,4.41997,4.17239,4.20105,351183.048925,0
+GUT.US,D,20181226,000000,4.16452,4.32518,4.16452,4.30312,301662.7224714,0
+GUT.US,D,20181227,000000,4.37617,4.42413,4.21572,4.29594,188162.65427137,0
+GUT.US,D,20181228,000000,4.29594,4.3494,4.25221,4.28846,218547.50890759,0
+GUT.US,D,20181231,000000,4.35432,4.38346,4.28866,4.33236,188898.30873364,0
+GUT.US,D,20190102,000000,4.31071,4.37607,4.26888,4.32518,166731.43318382,0
+GUT.US,D,20190103,000000,4.33975,4.5003,4.32518,4.47115,219964.91211721,0
+GUT.US,D,20190104,000000,4.5003,4.5003,4.37617,4.47115,111924.11877008,0
+GUT.US,D,20190107,000000,4.43426,4.65318,4.43426,4.5441,388180.33792319,0
+GUT.US,D,20190108,000000,4.58043,4.646,4.55839,4.60228,179662.46291281,0
+GUT.US,D,20190109,000000,4.60968,4.62433,4.56586,4.61676,225504.51705507,0
+GUT.US,D,20190110,000000,4.60968,4.65318,4.58781,4.60968,190115.94370568,0
+GUT.US,D,20190111,000000,4.61676,4.65318,4.61676,4.62433,95641.421943598,0
+GUT.US,D,20190114,000000,4.61676,4.66785,4.60228,4.63142,214303.75507712,0
+GUT.US,D,20190115,000000,4.61656,4.73446,4.57267,4.595,341206.26376788,0
+GUT.US,D,20190116,000000,4.595,4.70494,4.595,4.62424,193469.72475275,0
+GUT.US,D,20190117,000000,4.63909,4.68272,4.60958,4.62424,133580.47549048,0
+GUT.US,D,20190118,000000,4.61656,4.64619,4.57267,4.57267,327047.02931883,0
+GUT.US,D,20190122,000000,4.57267,4.58781,4.53568,4.55073,251255.59415883,0
+GUT.US,D,20190123,000000,4.51372,4.57997,4.50635,4.55799,219405.77244688,0
+GUT.US,D,20190124,000000,4.58742,4.65338,4.55697,4.64619,215916.69862515,0
+GUT.US,D,20190125,000000,4.63142,4.69727,4.62281,4.66095,152830.10058649,0
+GUT.US,D,20190128,000000,4.65338,4.68441,4.63909,4.67551,147242.93178254,0
+GUT.US,D,20190129,000000,4.66095,4.70494,4.64629,4.66095,176542.27329699,0
+GUT.US,D,20190130,000000,4.69727,4.71223,4.65338,4.68847,130720.30167598,0
+GUT.US,D,20190131,000000,4.71223,4.76388,4.68582,4.75651,141669.50365104,0
+GUT.US,D,20190201,000000,4.77135,4.80787,4.70494,4.74175,216925.05258635,0
+GUT.US,D,20190204,000000,4.77844,4.78573,4.7198,4.74175,214881.92029388,0
+GUT.US,D,20190205,000000,4.78573,4.78573,4.70494,4.73446,132731.72472438,0
+GUT.US,D,20190206,000000,4.7198,4.76388,4.71223,4.72707,85704.801828975,0
+GUT.US,D,20190207,000000,4.74175,4.76388,4.69727,4.73446,187664.81913958,0
+GUT.US,D,20190208,000000,4.74175,4.80787,4.7198,4.80787,121949.52476808,0
+GUT.US,D,20190211,000000,4.80787,4.874,4.77135,4.85196,233897.95395861,0
+GUT.US,D,20190212,000000,4.82991,4.91857,4.7706,4.77797,165813.97905559,0
+GUT.US,D,20190213,000000,4.77797,4.82991,4.77797,4.80002,74652.016323326,0
+GUT.US,D,20190214,000000,4.79282,4.82991,4.7706,4.77797,72711.410586655,0
+GUT.US,D,20190215,000000,4.77797,4.8741,4.77797,4.8668,153627.05958726,0
+GUT.US,D,20190219,000000,4.8668,4.88906,4.82216,4.8668,176321.36556335,0
+GUT.US,D,20190220,000000,4.88187,4.88906,4.84458,4.88906,140721.39725352,0
+GUT.US,D,20190221,000000,4.88906,4.92632,4.85982,4.89642,174370.19007866,0
+GUT.US,D,20190222,000000,4.89642,4.93342,4.89642,4.92632,173776.17023987,0
+GUT.US,D,20190225,000000,4.92632,4.93342,4.88906,4.92632,157239.79946087,0
+GUT.US,D,20190226,000000,4.91857,4.92632,4.88906,4.92632,148081.11280061,0
+GUT.US,D,20190227,000000,4.9039,4.96332,4.88906,4.96332,83207.170371593,0
+GUT.US,D,20190228,000000,5.00041,5.00362,4.93673,4.99274,150295.47501104,0
+GUT.US,D,20190301,000000,4.96332,5.00741,4.95499,4.99274,140378.93741765,0
+GUT.US,D,20190304,000000,5.00741,5.00741,4.96332,4.96332,96750.188511011,0
+GUT.US,D,20190305,000000,4.99274,4.99274,4.96332,4.97033,75260.83380934,0
+GUT.US,D,20190306,000000,4.97816,4.98526,4.96947,4.98526,79624.025792443,0
+GUT.US,D,20190307,000000,4.99274,5.05225,4.96332,5.03002,115260.98822033,0
+GUT.US,D,20190308,000000,5.01517,5.03728,5.00741,5.03728,121849.11216188,0
+GUT.US,D,20190311,000000,5.0741,5.11857,5.04269,5.11857,240189.06798076,0
+GUT.US,D,20190312,000000,5.13342,5.14829,5.10362,5.14829,111228.62935029,0
+GUT.US,D,20190313,000000,5.14099,5.14829,5.11129,5.12614,147401.47800285,0
+GUT.US,D,20190314,000000,5.09634,5.14848,5.08802,5.13342,127235.45575342,0
+GUT.US,D,20190315,000000,5.14848,5.14848,5.06663,5.10344,141361.92398362,0
+GUT.US,D,20190318,000000,5.08139,5.11129,4.98423,4.99199,213063.92363425,0
+GUT.US,D,20190319,000000,4.99937,5.03655,4.99937,4.99937,105222.89852471,0
+GUT.US,D,20190320,000000,5.03655,5.17089,5.03635,5.17089,363916.42436599,0
+GUT.US,D,20190321,000000,5.16322,5.16795,5.11346,5.13342,130304.91057874,0
+GUT.US,D,20190322,000000,5.13342,5.17438,5.11175,5.14109,236722.19062985,0
+GUT.US,D,20190325,000000,5.16322,5.16322,5.12614,5.12614,112783.43928419,0
+GUT.US,D,20190326,000000,5.17089,5.2007,5.12671,5.17835,137608.60646132,0
+GUT.US,D,20190327,000000,5.15603,5.19341,5.14109,5.14848,130882.01882069,0
+GUT.US,D,20190328,000000,5.14848,5.19341,5.13342,5.17835,107602.14880426,0
+GUT.US,D,20190329,000000,5.17089,5.19341,5.14848,5.18576,111183.17943381,0
+GUT.US,D,20190401,000000,5.2007,5.20836,5.14848,5.20836,134224.17314497,0
+GUT.US,D,20190402,000000,5.2007,5.26777,5.16322,5.24544,222639.05836654,0
+GUT.US,D,20190403,000000,5.26039,5.29775,5.19341,5.28282,327085.08041172,0
+GUT.US,D,20190404,000000,5.23806,5.26039,5.17089,5.17089,233419.14437326,0
+GUT.US,D,20190405,000000,5.17835,5.22983,5.17089,5.18576,154264.41539296,0
+GUT.US,D,20190408,000000,5.22303,5.26039,5.19341,5.24544,179918.25081493,0
+GUT.US,D,20190409,000000,5.22303,5.26039,5.2007,5.21554,146828.59766012,0
+GUT.US,D,20190410,000000,5.20836,5.2567,5.18576,5.20836,131514.08975236,0
+GUT.US,D,20190411,000000,5.22303,5.26039,5.21176,5.25301,141785.77087925,0
+GUT.US,D,20190412,000000,5.27543,5.32804,5.20796,5.25301,130062.86334907,0
+GUT.US,D,20190415,000000,5.23797,5.28299,5.21526,5.21526,154169.28766075,0
+GUT.US,D,20190416,000000,5.17771,5.22283,5.17771,5.20042,169558.84077946,0
+GUT.US,D,20190417,000000,5.19283,5.21516,5.17771,5.17771,114993.57359541,0
+GUT.US,D,20190418,000000,5.17771,5.21384,5.17771,5.17771,113134.3549185,0
+GUT.US,D,20190422,000000,5.17771,5.25301,5.17771,5.18527,131800.52992372,0
+GUT.US,D,20190423,000000,5.22283,5.25301,5.19293,5.21526,183157.87858339,0
+GUT.US,D,20190424,000000,5.2305,5.26049,5.22066,5.24535,151630.4341861,0
+GUT.US,D,20190425,000000,5.23797,5.31319,5.20796,5.29813,265578.65970221,0
+GUT.US,D,20190426,000000,5.28299,5.31309,5.22283,5.2305,250427.98288879,0
+GUT.US,D,20190429,000000,5.23797,5.25301,5.22283,5.25301,98789.092904277,0
+GUT.US,D,20190430,000000,5.23797,5.27543,5.2305,5.27543,92539.20089941,0
+GUT.US,D,20190501,000000,5.2305,5.26049,5.20042,5.20796,251169.97919987,0
+GUT.US,D,20190502,000000,5.20796,5.2305,5.17771,5.18527,154265.47236775,0
+GUT.US,D,20190503,000000,5.20042,5.2148,5.17771,5.20796,101884.97209965,0
+GUT.US,D,20190506,000000,5.15547,5.16247,4.96721,5.11024,445538.13253441,0
+GUT.US,D,20190507,000000,5.09538,5.10247,5.03483,5.05007,196475.76108995,0
+GUT.US,D,20190508,000000,5.03483,5.13029,5.03483,5.11024,142845.91660577,0
+GUT.US,D,20190509,000000,5.08036,5.1478,5.08036,5.11754,117399.24824499,0
+GUT.US,D,20190510,000000,5.11754,5.18527,5.11754,5.17771,147142.51917633,0
+GUT.US,D,20190513,000000,5.17041,5.18527,5.12529,5.12529,174340.5947842,0
+GUT.US,D,20190514,000000,5.15547,5.225,5.14015,5.15547,209065.38795786,0
+GUT.US,D,20190515,000000,5.1779,5.26125,5.16257,5.24601,119502.6281012,0
+GUT.US,D,20190516,000000,5.18556,5.26125,5.18556,5.20845,235884.00961177,0
+GUT.US,D,20190517,000000,5.18556,5.22331,5.18556,5.19322,106614.93433909,0
+GUT.US,D,20190520,000000,5.19322,5.28405,5.19322,5.23863,144968.3220084,0
+GUT.US,D,20190521,000000,5.26889,5.29918,5.23863,5.29169,159213.17141641,0
+GUT.US,D,20190522,000000,5.26889,5.28405,5.23863,5.26125,134050.82927742,0
+GUT.US,D,20190523,000000,5.26125,5.28405,5.20845,5.22331,218311.80352672,0
+GUT.US,D,20190524,000000,5.23115,5.29918,5.23115,5.27646,192513.16255685,0
+GUT.US,D,20190528,000000,5.29169,5.29169,5.20845,5.23115,185165.07373259,0
+GUT.US,D,20190529,000000,5.21573,5.22331,5.15897,5.1779,160732.04420706,0
+GUT.US,D,20190530,000000,5.16257,5.2007,5.15547,5.17041,148759.69062357,0
+GUT.US,D,20190531,000000,5.17041,5.18527,5.12509,5.15547,189722.74907927,0
+GUT.US,D,20190603,000000,5.1779,5.28405,5.15282,5.27646,100310.07964451,0
+GUT.US,D,20190604,000000,5.29169,5.29169,5.23115,5.27646,193776.24744537,0
+GUT.US,D,20190605,000000,5.28405,5.31422,5.28405,5.30667,242155.04111269,0
+GUT.US,D,20190606,000000,5.32936,5.3445,5.29169,5.32936,205517.1235472,0
+GUT.US,D,20190607,000000,5.33702,5.35198,5.29169,5.29918,147406.76287686,0
+GUT.US,D,20190610,000000,5.33702,5.34373,5.28405,5.31422,157004.09408002,0
+GUT.US,D,20190611,000000,5.31422,5.3445,5.30667,5.31422,124887.91471795,0
+GUT.US,D,20190612,000000,5.29169,5.33702,5.29169,5.29169,132182.09782729,0
+GUT.US,D,20190613,000000,5.34497,5.37506,5.29169,5.32208,175781.25143946,0
+GUT.US,D,20190614,000000,5.29918,5.33732,5.29918,5.29918,101686.26083686,0
+GUT.US,D,20190617,000000,5.29918,5.32208,5.27637,5.29169,147112.92388189,0
+GUT.US,D,20190618,000000,5.29169,5.29984,5.22283,5.22283,257055.214898,0
+GUT.US,D,20190619,000000,5.29918,5.29918,5.15735,5.2687,252633.88930079,0
+GUT.US,D,20190620,000000,5.27637,5.33732,5.18469,5.32208,259727.24719773,0
+GUT.US,D,20190621,000000,5.33732,5.35254,5.27637,5.33732,124659.6081607,0
+GUT.US,D,20190624,000000,5.33732,5.33732,5.28395,5.28395,184694.71994565,0
+GUT.US,D,20190625,000000,5.31442,5.33295,5.26096,5.32208,154247.50379612,0
+GUT.US,D,20190626,000000,5.32208,5.32208,5.27637,5.29927,111868.09910556,0
+GUT.US,D,20190627,000000,5.30667,5.32208,5.2687,5.27637,104583.42876942,0
+GUT.US,D,20190628,000000,5.32208,5.33732,5.29918,5.32964,144914.41629349,0
+GUT.US,D,20190701,000000,5.33732,5.37506,5.31838,5.34497,289276.0347655,0
+GUT.US,D,20190702,000000,5.34497,5.3832,5.32208,5.36002,113652.27257154,0
+GUT.US,D,20190703,000000,5.36797,5.40581,5.34328,5.3832,85147.776108264,0
+GUT.US,D,20190705,000000,5.37506,5.41366,5.34667,5.40581,103356.28102419,0
+GUT.US,D,20190708,000000,5.43683,5.47468,5.40581,5.47468,200467.95491753,0
+GUT.US,D,20190709,000000,5.45936,5.46673,5.42114,5.43683,101341.68705137,0
+GUT.US,D,20190710,000000,5.43683,5.51282,5.42871,5.44365,134318.24390237,0
+GUT.US,D,20190711,000000,5.43683,5.50486,5.43683,5.4516,117700.4860636,0
+GUT.US,D,20190712,000000,5.4516,5.52018,5.4516,5.48207,243684.48365134,0
+GUT.US,D,20190715,000000,5.47468,5.52018,5.47468,5.49758,110277.3520284,0
+GUT.US,D,20190716,000000,5.49758,5.55123,5.49758,5.54328,116425.77445226,0
+GUT.US,D,20190717,000000,5.53599,5.55123,5.50496,5.54328,102676.64622644,0
+GUT.US,D,20190718,000000,5.55123,5.57422,5.49758,5.55899,97590.483478687,0
+GUT.US,D,20190719,000000,5.55123,5.56653,5.5129,5.54328,130435.97545421,0
+GUT.US,D,20190722,000000,5.55123,5.56653,5.52814,5.52814,68142.108517139,0
+GUT.US,D,20190723,000000,5.56653,5.57422,5.49758,5.56653,139032.35151975,0
+GUT.US,D,20190724,000000,5.56653,5.58982,5.53068,5.57422,135819.14812134,0
+GUT.US,D,20190725,000000,5.55899,5.6585,5.55899,5.57422,139090.48513387,0
+GUT.US,D,20190726,000000,5.58982,5.63495,5.55899,5.57422,71992.667721221,0
+GUT.US,D,20190729,000000,5.61282,5.62009,5.48992,5.62009,212888.46581709,0
+GUT.US,D,20190730,000000,5.62009,5.65103,5.55899,5.5817,163722.22592221,0
+GUT.US,D,20190731,000000,5.5972,5.68178,5.58982,5.68178,216792.93073609,0
+GUT.US,D,20190801,000000,5.68178,5.78395,5.64337,5.73949,224599.74662446,0
+GUT.US,D,20190802,000000,5.71981,5.74431,5.6585,5.69691,179358.05416981,0
+GUT.US,D,20190805,000000,5.69691,5.69691,5.5129,5.54328,430963.50698813,0
+GUT.US,D,20190806,000000,5.57422,5.68915,5.57422,5.68178,289019.18988857,0
+GUT.US,D,20190807,000000,5.62009,5.6585,5.54328,5.62814,222827.19988133,0
+GUT.US,D,20190808,000000,5.66645,5.68915,5.5817,5.65103,169044.09405083,0
+GUT.US,D,20190809,000000,5.64337,5.71981,5.60478,5.71253,209961.70259006,0
+GUT.US,D,20190812,000000,5.68178,5.73534,5.6568,5.72776,130093.51561833,0
+GUT.US,D,20190813,000000,5.71253,5.82,5.61282,5.65103,334159.41276222,0
+GUT.US,D,20190814,000000,5.65103,5.87366,5.64337,5.75851,476817.18785323,0
+GUT.US,D,20190815,000000,5.71963,5.83572,5.65036,5.70432,225349.14175916,0
+GUT.US,D,20190816,000000,5.69654,5.75066,5.64251,5.65036,198680.61052715,0
+GUT.US,D,20190819,000000,5.5653,5.59541,5.31782,5.4026,690076.65182585,0
+GUT.US,D,20190820,000000,5.41802,5.4496,5.10155,5.17099,995268.6131615,0
+GUT.US,D,20190821,000000,5.20977,5.41072,5.17874,5.3797,341221.06141512,0
+GUT.US,D,20190822,000000,5.3797,5.4724,5.35642,5.41802,169417.20615598,0
+GUT.US,D,20190823,000000,5.39542,5.45303,5.3023,5.3797,254331.39083297,0
+GUT.US,D,20190826,000000,5.38736,5.40192,5.29464,5.31006,201483.70770235,0
+GUT.US,D,20190827,000000,5.37194,5.39542,5.30637,5.34119,151990.86259361,0
+GUT.US,D,20190828,000000,5.34119,5.37194,5.31782,5.33305,114360.44568893,0
+GUT.US,D,20190829,000000,5.35642,5.39542,5.33305,5.36399,166659.55889728,0
+GUT.US,D,20190830,000000,5.35642,5.37194,5.33305,5.33305,157413.14332843,0
+GUT.US,D,20190903,000000,5.35642,5.39542,5.34857,5.39542,193487.6933244,0
+GUT.US,D,20190904,000000,5.4026,5.48007,5.39918,5.46466,233816.56689884,0
+GUT.US,D,20190905,000000,5.46466,5.4724,5.41072,5.44146,139217.32211013,0
+GUT.US,D,20190906,000000,5.4496,5.48007,5.41072,5.46466,101452.66940559,0
+GUT.US,D,20190909,000000,5.4724,5.5886,5.46466,5.58046,249474.59161728,0
+GUT.US,D,20190910,000000,5.58046,5.61166,5.54177,5.61166,272069.54196197,0
+GUT.US,D,20190911,000000,5.59586,5.61166,5.5653,5.61166,206323.5953212,0
+GUT.US,D,20190912,000000,5.604,5.604,5.50325,5.5653,214861.83777263,0
+GUT.US,D,20190913,000000,5.534,5.58879,5.51072,5.54157,176709.27531573,0
+GUT.US,D,20190916,000000,5.5183,5.57316,5.47943,5.5183,152566.91386075,0
+GUT.US,D,20190917,000000,5.5183,5.6042,5.46417,5.49521,168705.86211416,0
+GUT.US,D,20190918,000000,5.5653,5.58879,5.48745,5.54157,160475.19933013,0
+GUT.US,D,20190919,000000,5.57316,5.58879,5.51072,5.54991,155477.82246577,0
+GUT.US,D,20190920,000000,5.58879,5.58879,5.50296,5.58055,138016.59873492,0
+GUT.US,D,20190923,000000,5.58055,5.64309,5.58055,5.64309,216693.57510469,0
+GUT.US,D,20190924,000000,5.63525,5.67401,5.58688,5.63108,155094.1406126,0
+GUT.US,D,20190925,000000,5.64309,5.75983,5.63608,5.71309,337117.88523332,0
+GUT.US,D,20190926,000000,5.75983,5.78311,5.73638,5.78311,261536.78805895,0
+GUT.US,D,20190927,000000,5.822,5.822,5.73638,5.78311,208943.83585563,0
+GUT.US,D,20190930,000000,5.80648,5.8375,5.72066,5.77545,223453.98593897,0
+GUT.US,D,20191001,000000,5.77545,5.80278,5.75983,5.78964,134441.90995421,0
+GUT.US,D,20191002,000000,5.77545,5.78717,5.68964,5.73638,164953.60156668,0
+GUT.US,D,20191003,000000,5.72066,5.75208,5.6042,5.75208,201008.06904139,0
+GUT.US,D,20191004,000000,5.72879,5.75983,5.68206,5.70544,116195.35394539,0
+GUT.US,D,20191007,000000,5.68206,5.73638,5.6585,5.71309,119681.25684275,0
+GUT.US,D,20191008,000000,5.70544,5.74185,5.65094,5.72879,65904.492861076,0
+GUT.US,D,20191009,000000,5.72879,5.8375,5.67401,5.79086,167062.26629688,0
+GUT.US,D,20191010,000000,5.72879,5.8375,5.70544,5.82984,171550.18130663,0
+GUT.US,D,20191011,000000,5.8375,5.8375,5.79096,5.822,142264.58046461,0
+GUT.US,D,20191014,000000,5.82984,5.8375,5.78311,5.8375,108964.58932417,0
+GUT.US,D,20191015,000000,5.8375,5.8375,5.79863,5.80648,155130.07775587,0
+GUT.US,D,20191016,000000,5.85331,5.87687,5.79853,5.85331,126859.17272386,0
+GUT.US,D,20191017,000000,5.87687,5.93977,5.83779,5.93977,121713.8193872,0
+GUT.US,D,20191018,000000,5.89626,5.89626,5.80648,5.83779,88855.64371406,0
+GUT.US,D,20191021,000000,5.83779,5.8692,5.78292,5.83004,155209.35086603,0
+GUT.US,D,20191022,000000,5.83004,5.8692,5.79853,5.84564,151079.75031419,0
+GUT.US,D,20191023,000000,5.84564,5.87687,5.79853,5.83779,219768.31480402,0
+GUT.US,D,20191024,000000,5.87687,5.93977,5.82209,5.91622,253309.29619934,0
+GUT.US,D,20191025,000000,5.91622,5.93977,5.83779,5.89256,156819.12348963,0
+GUT.US,D,20191028,000000,5.93173,5.93173,5.86154,5.90827,150152.78341274,0
+GUT.US,D,20191029,000000,5.9007,5.93977,5.86154,5.90827,156989.29643278,0
+GUT.US,D,20191030,000000,5.92417,5.93977,5.90593,5.93977,100975.97376984,0
+GUT.US,D,20191031,000000,5.93977,6.04962,5.90441,6.03392,253037.6536752,0
+GUT.US,D,20191101,000000,5.98671,6.01027,5.9555,5.98671,159178.29124794,0
+GUT.US,D,20191104,000000,5.98671,6.01027,5.96295,5.97121,102870.07261523,0
+GUT.US,D,20191105,000000,5.97121,6.07299,5.97121,6.01783,300932.35288314,0
+GUT.US,D,20191106,000000,6.01027,6.12759,5.98671,6.0098,264167.59834139,0
+GUT.US,D,20191107,000000,5.99447,6.01027,5.9555,5.98311,95762.97404584,0
+GUT.US,D,20191108,000000,5.96295,5.98671,5.92417,5.97121,116999.71176981,0
+GUT.US,D,20191111,000000,5.92417,6.08359,5.83779,6.04139,343423.79690271,0
+GUT.US,D,20191112,000000,6.04139,6.20581,5.9691,6.06514,267296.24375563,0
+GUT.US,D,20191113,000000,6.07308,6.15162,6.0098,6.12795,217068.80115943,0
+GUT.US,D,20191114,000000,6.08085,6.12795,5.9782,6.06514,228246.30969172,0
+GUT.US,D,20191115,000000,6.08085,6.1361,6.01746,6.07073,102433.54202196,0
+GUT.US,D,20191118,000000,6.04129,6.14384,5.99409,5.99409,197257.92244351,0
+GUT.US,D,20191119,000000,5.99409,6.03362,5.95463,6.01746,149988.95231841,0
+GUT.US,D,20191120,000000,5.99409,6.07308,5.95463,6.04953,184082.73153523,0
+GUT.US,D,20191121,000000,6.09656,6.12795,6.03034,6.07308,190527.10690369,0
+GUT.US,D,20191122,000000,6.08085,6.12795,6.04129,6.07308,162150.50439148,0
+GUT.US,D,20191125,000000,6.12795,6.14384,6.07308,6.11245,86026.122168815,0
+GUT.US,D,20191126,000000,6.07308,6.15162,5.95463,6.1046,136774.65334245,0
+GUT.US,D,20191127,000000,6.07308,6.13619,6.07308,6.1046,91495.966769727,0
+GUT.US,D,20191129,000000,6.11245,6.12795,6.07308,6.11245,40358.468868912,0
+GUT.US,D,20191202,000000,6.11245,6.14384,6.05719,6.07308,164482.19080493,0
+GUT.US,D,20191203,000000,6.06514,6.08869,6.04953,6.08869,111568.97523657,0
+GUT.US,D,20191204,000000,6.08869,6.12795,6.08085,6.1046,82766.411879113,0
+GUT.US,D,20191205,000000,6.1046,6.19126,6.08869,6.14384,120509.9250876,0
+GUT.US,D,20191206,000000,6.17365,6.30167,6.14384,6.18341,192912.69903204,0
+GUT.US,D,20191209,000000,6.23847,6.24651,6.16213,6.2149,163741.25146864,0
+GUT.US,D,20191210,000000,6.24651,6.34916,6.23847,6.30971,201650.70972108,0
+GUT.US,D,20191211,000000,6.30971,6.50688,6.26211,6.43582,244767.8828235,0
+GUT.US,D,20191212,000000,6.43582,6.43611,6.11055,6.17384,454051.00759059,0
+GUT.US,D,20191213,000000,6.15021,6.2292,5.88026,5.91982,470954.14862591,0
+GUT.US,D,20191216,000000,5.91206,5.9691,5.76135,5.81699,558521.34005621,0
+GUT.US,D,20191217,000000,5.84043,5.84043,5.55462,5.61812,801397.23798394,0
+GUT.US,D,20191218,000000,5.65812,6.08671,5.65094,6.04707,560770.5824351,0
+GUT.US,D,20191219,000000,6.02314,6.06278,5.9675,6.01537,234218.21732363,0
+GUT.US,D,20191220,000000,6.08671,6.11055,6.01537,6.11055,156722.93878265,0
+GUT.US,D,20191223,000000,6.11055,6.11055,6.08671,6.1025,69786.761309219,0
+GUT.US,D,20191224,000000,6.17384,6.22928,6.08671,6.11831,81647.075563681,0
+GUT.US,D,20191226,000000,6.09427,6.1343,5.9675,6.03098,130263.68856147,0
+GUT.US,D,20191227,000000,6.01537,6.07073,6.01537,6.0624,89658.944563665,0
+GUT.US,D,20191230,000000,6.06278,6.19789,6.06278,6.15815,189954.22656095,0
+GUT.US,D,20191231,000000,6.11831,6.18964,6.11055,6.16581,77175.01517596,0
+GUT.US,D,20200102,000000,6.1344,6.16173,6.11055,6.1344,107317.8225825,0
+GUT.US,D,20200103,000000,6.14206,6.22928,6.14206,6.18159,184136.63725013,0
+GUT.US,D,20200106,000000,6.15815,6.23761,6.12672,6.23355,128802.94938496,0
+GUT.US,D,20200107,000000,6.20544,6.30885,6.20544,6.28493,139945.57774879,0
+GUT.US,D,20200108,000000,6.26913,6.31652,6.25305,6.30885,93535.928137797,0
+GUT.US,D,20200109,000000,6.33261,6.33261,6.301,6.32486,126617.12549419,0
+GUT.US,D,20200110,000000,6.33261,6.3485,6.27708,6.33261,150054.48475615,0
+GUT.US,D,20200113,000000,6.32476,6.3485,6.301,6.3485,146172.216308,0
+GUT.US,D,20200114,000000,6.34055,6.35635,6.30109,6.33261,158370.76249914,0
+GUT.US,D,20200115,000000,6.34859,6.42059,6.3204,6.39666,124646.92446307,0
+GUT.US,D,20200116,000000,6.36449,6.39666,6.33261,6.39666,94830.722270379,0
+GUT.US,D,20200117,000000,6.35643,6.36449,6.30875,6.30875,172195.99291073,0
+GUT.US,D,20200121,000000,6.26874,6.32466,6.25266,6.30081,144281.28838704,0
+GUT.US,D,20200122,000000,6.32466,6.37242,6.29268,6.34065,106420.45097551,0
+GUT.US,D,20200123,000000,6.27678,6.34973,6.27678,6.32466,115934.28116927,0
+GUT.US,D,20200124,000000,6.34065,6.38833,6.32815,6.36449,88894.751781736,0
+GUT.US,D,20200127,000000,6.26069,6.36449,6.26069,6.34859,180294.53384448,0
+GUT.US,D,20200128,000000,6.32466,6.37242,6.30081,6.35643,116044.2065487,0
+GUT.US,D,20200129,000000,6.38047,6.38833,6.33261,6.34859,113142.81071691,0
+GUT.US,D,20200130,000000,6.30875,6.38047,6.30875,6.36449,111888.1816268,0
+GUT.US,D,20200131,000000,6.35643,6.42059,6.35643,6.40441,109262.65621837,0
+GUT.US,D,20200203,000000,6.38833,6.40441,6.35643,6.39666,107268.14476679,0
+GUT.US,D,20200204,000000,6.38833,6.42059,6.37242,6.39238,132631.31211819,0
+GUT.US,D,20200205,000000,6.40441,6.45238,6.37242,6.43639,119616.78137982,0
+GUT.US,D,20200206,000000,6.43639,6.46042,6.42833,6.42833,107169.84611019,0
+GUT.US,D,20200207,000000,6.46837,6.52427,6.42833,6.50847,313053.73991372,0
+GUT.US,D,20200210,000000,6.46837,6.48426,6.42833,6.46042,221305.15616629,0
+GUT.US,D,20200211,000000,6.44442,6.52427,6.44442,6.4924,144111.11544389,0
+GUT.US,D,20200212,000000,6.50026,6.53677,6.47622,6.53677,119170.73801334,0
+GUT.US,D,20200213,000000,6.50847,6.50847,6.2272,6.2272,301674.34919422,0
+GUT.US,D,20200214,000000,6.2272,6.42788,6.2272,6.23525,294442.52759819,0
+GUT.US,D,20200218,000000,6.23525,6.33147,6.23525,6.27546,241200.59286638,0
+GUT.US,D,20200219,000000,6.32371,6.38389,6.29305,6.30753,93038.093006003,0
+GUT.US,D,20200220,000000,6.34765,6.41102,6.31547,6.37982,84824.341818818,0
+GUT.US,D,20200221,000000,6.42001,6.46817,6.412,6.44415,110241.41488514,0
+GUT.US,D,20200224,000000,6.4924,6.4924,6.33932,6.42001,233493.1326094,0
+GUT.US,D,20200225,000000,6.4521,6.4521,6.2272,6.28331,263750.09329458,0
+GUT.US,D,20200226,000000,6.26732,6.29958,6.03458,6.19494,318303.73375579,0
+GUT.US,D,20200227,000000,6.13855,6.13855,5.8253,5.90563,366186.80624091,0
+GUT.US,D,20200228,000000,5.72908,5.73702,5.42379,5.68073,712396.78872198,0
+GUT.US,D,20200302,000000,5.80136,6.05047,5.76125,6.04224,308902.99986585,0
+GUT.US,D,20200303,000000,6.13855,6.31547,5.91386,6.01801,201085.22820194,0
+GUT.US,D,20200304,000000,6.01801,6.31547,6.01801,6.31547,228850.89927855,0
+GUT.US,D,20200305,000000,6.2272,6.2272,6.06618,6.13855,164693.58576535,0
+GUT.US,D,20200306,000000,6.02625,6.20287,5.89768,6.17905,267967.42275499,0
+GUT.US,D,20200309,000000,5.93809,5.93809,5.62464,5.67269,468136.25380349,0
+GUT.US,D,20200310,000000,5.86552,6.02625,5.79323,5.97792,265758.34541857,0
+GUT.US,D,20200311,000000,5.92985,5.95389,5.74507,5.89758,216133.37845958,0
+GUT.US,D,20200312,000000,5.62464,5.68018,5.32746,5.42379,560247.37990805,0
+GUT.US,D,20200313,000000,5.53627,5.72086,5.45577,5.50392,391743.3999811,0
+GUT.US,D,20200316,000000,4.9901,5.12358,4.73485,4.73485,611633.26688734,0
+GUT.US,D,20200317,000000,4.71042,4.94562,4.3951,4.92935,535695.96920467,0
+GUT.US,D,20200318,000000,4.65394,4.69452,4.04702,4.12802,592366.73019454,0
+GUT.US,D,20200319,000000,4.08741,4.12008,3.64237,3.91749,915757.68367286,0
+GUT.US,D,20200320,000000,4.1037,4.37068,3.97426,3.9823,419921.29123052,0
+GUT.US,D,20200323,000000,3.93368,3.93368,3.64237,3.77995,771981.62924126,0
+GUT.US,D,20200324,000000,4.15232,4.70296,4.09566,4.50048,603618.22696297,0
+GUT.US,D,20200325,000000,4.61354,5.23183,4.56501,5.00239,397341.13853307,0
+GUT.US,D,20200326,000000,4.94562,5.38281,4.80777,5.0672,397601.15433438,0
+GUT.US,D,20200327,000000,4.897,5.30741,4.88886,5.05868,230476.52652419,0
+GUT.US,D,20200330,000000,4.96975,5.12548,4.81619,4.92064,228724.06230228,0
+GUT.US,D,20200331,000000,4.82415,4.897,4.71042,4.73485,236188.41835479,0
+GUT.US,D,20200401,000000,4.49206,4.71921,4.33028,4.54863,303845.37543774,0
+GUT.US,D,20200402,000000,4.52461,4.80777,4.42755,4.55716,189428.91008429,0
+GUT.US,D,20200403,000000,4.50048,4.60541,4.26548,4.28978,213020.58766735,0
+GUT.US,D,20200406,000000,4.45177,5.24497,4.45177,4.93739,358303.88816679,0
+GUT.US,D,20200407,000000,5.22066,5.3218,5.08339,5.16399,254494.16495249,0
+GUT.US,D,20200408,000000,5.31782,5.31782,5.17213,5.23692,193836.49500908,0
+GUT.US,D,20200409,000000,5.3584,5.50392,5.3584,5.45538,245760.38216267,0
+GUT.US,D,20200413,000000,5.39048,5.46079,5.26929,5.32605,113908.06047363,0
+GUT.US,D,20200414,000000,5.39048,5.70628,5.39048,5.45538,229404.75407484,0
+GUT.US,D,20200415,000000,5.61024,5.61024,5.28441,5.35754,172803.75342193,0
+GUT.US,D,20200416,000000,5.31686,5.36995,5.26777,5.29246,132438.9427042,0
+GUT.US,D,20200417,000000,5.35754,5.4448,5.3005,5.31686,196862.61386752,0
+GUT.US,D,20200420,000000,5.32501,5.39238,5.20268,5.24326,171476.19307049,0
+GUT.US,D,20200421,000000,5.12101,5.21081,5.05602,5.15378,112551.96180252,0
+GUT.US,D,20200422,000000,5.29246,5.50428,5.14535,5.36579,158359.13577631,0
+GUT.US,D,20200423,000000,5.47978,5.56144,5.39,5.47176,162404.17834399,0
+GUT.US,D,20200424,000000,5.49616,5.6676,5.49616,5.65122,223400.08022405,0
+GUT.US,D,20200427,000000,5.62682,5.69495,5.52483,5.6183,117757.56270292,0
+GUT.US,D,20200428,000000,5.78991,5.78991,5.50514,5.58596,94441.755543203,0
+GUT.US,D,20200429,000000,5.72472,5.72472,5.60723,5.61024,81060.454548509,0
+GUT.US,D,20200430,000000,5.64309,5.74914,5.50696,5.69201,160228.92420124,0
+GUT.US,D,20200501,000000,5.50428,5.63475,5.47176,5.47176,133674.54624787,0
+GUT.US,D,20200504,000000,5.31686,5.41451,5.3005,5.34138,133892.28305709,0
+GUT.US,D,20200505,000000,5.43911,5.67886,5.42312,5.46381,106594.85181785,0
+GUT.US,D,20200506,000000,5.50428,5.63475,5.46381,5.50428,38736.012547674,0
+GUT.US,D,20200507,000000,5.594,5.594,5.46381,5.48822,97404.455913515,0
+GUT.US,D,20200508,000000,5.56928,5.65917,5.5129,5.56144,96803.037251115,0
+GUT.US,D,20200511,000000,5.56928,5.6676,5.51263,5.65122,111649.30532153,0
+GUT.US,D,20200512,000000,5.69201,5.73268,5.54515,5.54515,121127.19837204,0
+GUT.US,D,20200513,000000,5.58632,5.58632,5.43855,5.5781,95486.046647688,0
+GUT.US,D,20200514,000000,5.46314,5.66845,5.45472,5.56947,106996.50224265,0
+GUT.US,D,20200515,000000,5.56154,5.58963,5.40987,5.50392,143733.77543953,0
+GUT.US,D,20200518,000000,5.50392,5.66845,5.50392,5.56947,157139.38685468,0
+GUT.US,D,20200519,000000,5.65198,5.67062,5.5781,5.58632,115544.2574673,0
+GUT.US,D,20200520,000000,5.66845,5.66845,5.59435,5.59435,65139.243104348,0
+GUT.US,D,20200521,000000,5.65198,5.70951,5.61083,5.66845,96451.064642013,0
+GUT.US,D,20200522,000000,5.62747,5.67318,5.56154,5.58632,104261.05145479,0
+GUT.US,D,20200526,000000,5.6849,5.72605,5.65264,5.66845,110878.7706908,0
+GUT.US,D,20200527,000000,5.70118,5.75046,5.65198,5.71765,124350.97151847,0
+GUT.US,D,20200528,000000,5.66845,5.79163,5.65993,5.7341,104670.10070321,0
+GUT.US,D,20200529,000000,5.77535,5.79163,5.67648,5.70951,82083.606156951,0
+GUT.US,D,20200601,000000,5.76693,5.95595,5.73836,5.87366,117457.38185911,0
+GUT.US,D,20200602,000000,5.92314,6.31718,5.85747,6.18615,318854.41762769,0
+GUT.US,D,20200603,000000,6.194,6.36665,6.194,6.22702,233817.62387365,0
+GUT.US,D,20200604,000000,6.20224,6.33052,6.16126,6.16126,110626.15371311,0
+GUT.US,D,20200605,000000,6.21065,6.34207,5.85747,5.92314,418655.03541758,0
+GUT.US,D,20200608,000000,5.9395,6.20224,5.9395,6.02172,237873.23618933,0
+GUT.US,D,20200609,000000,5.97243,6.09552,5.88197,6.05427,365234.47194422,0
+GUT.US,D,20200610,000000,6.05427,6.34197,5.98272,6.17763,217970.40066564,0
+GUT.US,D,20200611,000000,5.98057,6.05427,5.84073,5.95595,227258.03825176,0
+GUT.US,D,20200612,000000,6.03798,6.35853,6.02408,6.21868,327026.9467976,0
+GUT.US,D,20200615,000000,6.17744,6.2519,6.07821,6.14423,175067.79344806,0
+GUT.US,D,20200616,000000,6.18595,6.31662,6.08661,6.2062,121161.0215657,0
+GUT.US,D,20200617,000000,6.21868,6.27668,6.1361,6.1361,192545.92877571,0
+GUT.US,D,20200618,000000,6.09455,6.16051,6.09455,6.12768,79109.279063817,0
+GUT.US,D,20200619,000000,6.20214,6.20214,6.08661,6.15246,80284.635043763,0
+GUT.US,D,20200622,000000,6.11964,6.18595,6.07989,6.1361,90984.390965507,0
+GUT.US,D,20200623,000000,6.16088,6.27668,6.12768,6.12768,168517.72059937,0
+GUT.US,D,20200624,000000,6.11964,6.15246,6.07821,6.10299,210124.47670958,0
+GUT.US,D,20200625,000000,6.04517,6.16088,6.04517,6.11964,110997.15186862,0
+GUT.US,D,20200626,000000,6.08661,6.11964,5.88122,5.98737,256454.85321041,0
+GUT.US,D,20200629,000000,5.9376,6.10299,5.9376,5.99551,100685.30569926,0
+GUT.US,D,20200630,000000,5.99551,6.04509,5.91282,5.95418,107668.73821679,0
+GUT.US,D,20200701,000000,5.9624,6.02853,5.92276,5.97071,72935.489244701,0
+GUT.US,D,20200702,000000,6.03695,6.07821,5.99551,5.99551,84362.443830297,0
+GUT.US,D,20200706,000000,6.07821,6.07821,5.9624,6.01196,118316.70237324,0
+GUT.US,D,20200707,000000,5.97875,6.19721,5.97875,6.18595,118751.1190169,0
+GUT.US,D,20200708,000000,6.10299,6.20214,6.03695,6.16911,96179.42211787,0
+GUT.US,D,20200709,000000,6.09455,6.12768,6.07821,6.10299,85527.230062222,0
+GUT.US,D,20200710,000000,6.09455,6.22712,6.09455,6.22712,65470.076217408,0
+GUT.US,D,20200713,000000,6.24357,6.24357,6.04801,6.07821,110271.01017957,0
+GUT.US,D,20200714,000000,6.16088,6.16088,6.06986,6.11964,136012.57451012,0
+GUT.US,D,20200715,000000,6.20214,6.27668,6.13061,6.24433,180314.61636572,0
+GUT.US,D,20200716,000000,6.20205,6.26855,6.17697,6.24943,79099.766290599,0
+GUT.US,D,20200717,000000,6.20205,6.2851,6.20205,6.2851,83829.728530036,0
+GUT.US,D,20200720,000000,6.21851,6.2851,6.21028,6.21851,97085.249523278,0
+GUT.US,D,20200721,000000,6.22702,6.24357,6.21851,6.23515,59058.467067816,0
+GUT.US,D,20200722,000000,6.23515,6.24357,6.19361,6.22702,76045.109112504,0
+GUT.US,D,20200723,000000,6.24357,6.31017,6.21595,6.31017,95822.164634758,0
+GUT.US,D,20200724,000000,6.32674,6.36004,6.25198,6.33091,100980.20166905,0
+GUT.US,D,20200727,000000,6.32674,6.41018,6.31017,6.39334,91745.412823025,0
+GUT.US,D,20200728,000000,6.36004,6.45162,6.36004,6.36004,70990.655608821,0
+GUT.US,D,20200729,000000,6.36856,6.37953,6.31036,6.35171,45914.985403597,0
+GUT.US,D,20200730,000000,6.31017,6.36004,6.29353,6.34339,56112.67829434,0
+GUT.US,D,20200731,000000,6.34339,6.34339,6.29353,6.31017,57267.951753046,0
+GUT.US,D,20200803,000000,6.27698,6.45162,6.27698,6.39334,102246.45748197,0
+GUT.US,D,20200804,000000,6.39334,6.69288,6.32674,6.65994,392952.57915472,0
+GUT.US,D,20200805,000000,6.65994,6.70157,6.55985,6.59317,281303.27383319,0
+GUT.US,D,20200806,000000,6.65994,6.72635,6.61824,6.70157,161532.17413225,0
+GUT.US,D,20200807,000000,6.70157,6.71804,6.67632,6.68503,132521.38673877,0
+GUT.US,D,20200810,000000,6.70157,6.77632,6.69041,6.77226,140215.10632331,0
+GUT.US,D,20200811,000000,6.8346,6.868,6.78483,6.86374,243337.79591624,0
+GUT.US,D,20200812,000000,6.85967,6.85967,6.75136,6.79296,174450.52016361,0
+GUT.US,D,20200813,000000,6.78483,6.81785,6.75967,6.77632,125867.7303595,0
+GUT.US,D,20200814,000000,6.74292,6.81813,6.63374,6.6466,180406.57317348,0
+GUT.US,D,20200817,000000,6.5837,6.60052,6.33233,6.45804,331519.08970657,0
+GUT.US,D,20200818,000000,6.29059,6.39106,6.29059,6.34084,263978.39985182,0
+GUT.US,D,20200819,000000,6.33233,6.49988,6.33233,6.46639,165212.56039318,0
+GUT.US,D,20200820,000000,6.48313,6.57537,6.48313,6.51661,93511.617717349,0
+GUT.US,D,20200821,000000,6.49164,6.51661,6.40782,6.51661,123968.3466401,0
+GUT.US,D,20200824,000000,6.51661,6.86015,6.4748,6.5837,164699.92761416,0
+GUT.US,D,20200825,000000,6.67575,6.68445,6.52505,6.61719,124190.31134855,0
+GUT.US,D,20200826,000000,6.55049,6.64643,6.53345,6.57537,106055.79466879,0
+GUT.US,D,20200827,000000,6.55049,6.70933,6.49164,6.49164,101519.25881813,0
+GUT.US,D,20200828,000000,6.49164,6.49164,6.33233,6.40782,183700.10665687,0
+GUT.US,D,20200831,000000,6.37423,6.42286,6.27376,6.30724,188400.47360185,0
+GUT.US,D,20200901,000000,6.28216,6.43298,6.24953,6.38284,117321.03210965,0
+GUT.US,D,20200902,000000,6.36591,6.57537,6.36591,6.46639,77831.396528068,0
+GUT.US,D,20200903,000000,6.49988,6.57453,6.26533,6.27376,137032.55519415,0
+GUT.US,D,20200904,000000,6.39106,6.39106,6.26533,6.35748,163701.08642617,0
+GUT.US,D,20200908,000000,6.34084,6.35748,6.30724,6.32417,175812.96068354,0
+GUT.US,D,20200909,000000,6.36591,6.55844,6.28216,6.41615,344665.74229519,0
+GUT.US,D,20200910,000000,6.45804,6.45804,6.38284,6.43298,79133.589484265,0
+GUT.US,D,20200911,000000,6.42456,6.47301,6.39949,6.44113,80306.831514606,0
+GUT.US,D,20200914,000000,6.46639,6.53345,6.37423,6.39106,180124.36090136,0
+GUT.US,D,20200915,000000,6.40792,6.48379,6.35144,6.36572,87254.326888865,0
+GUT.US,D,20200916,000000,6.45854,6.58502,6.38274,6.55958,124690.26042996,0
+GUT.US,D,20200917,000000,6.4415,6.48369,6.32371,6.3572,134130.10238758,0
+GUT.US,D,20200918,000000,6.33184,6.4415,6.29836,6.4415,112782.38230939,0
+GUT.US,D,20200921,000000,6.39959,6.40782,6.28984,6.34055,162168.47296311,0
+GUT.US,D,20200922,000000,6.34055,6.48512,6.34055,6.43318,63365.639386409,0
+GUT.US,D,20200923,000000,6.50063,6.5344,6.34888,6.39106,180375.92090425,0
+GUT.US,D,20200924,000000,6.33184,6.48369,6.32371,6.44662,81693.582454974,0
+GUT.US,D,20200925,000000,6.4501,6.56807,6.39106,6.48369,114143.76585452,0
+GUT.US,D,20200928,000000,6.48369,6.5766,6.48369,6.5344,111887.12465201,0
+GUT.US,D,20200929,000000,6.52588,6.61878,6.37423,6.39106,79152.615030704,0
+GUT.US,D,20200930,000000,6.39959,6.53355,6.37423,6.37423,101201.10940269,0
+GUT.US,D,20201001,000000,6.42484,6.5344,6.41624,6.51757,70326.875433098,0
+GUT.US,D,20201002,000000,6.36572,6.50915,6.34055,6.47546,120338.69516967,0
+GUT.US,D,20201005,000000,6.50915,6.52588,6.40792,6.4415,72239.999824914,0
+GUT.US,D,20201006,000000,6.4501,6.50688,6.40792,6.40792,95867.61455125,0
+GUT.US,D,20201007,000000,6.41624,6.46695,6.36572,6.39949,129828.21494299,0
+GUT.US,D,20201008,000000,6.40792,6.47708,6.40792,6.4415,61588.864744065,0
+GUT.US,D,20201009,000000,6.45854,6.52588,6.36572,6.40792,179294.63568167,0
+GUT.US,D,20201012,000000,6.41624,6.51757,6.41624,6.46695,96351.709010615,0
+GUT.US,D,20201013,000000,6.46695,6.47443,6.42484,6.42484,81916.604138218,0
+GUT.US,D,20201014,000000,6.42484,6.48369,6.41633,6.48369,92658.639052047,0
+GUT.US,D,20201015,000000,6.39106,6.45854,6.39106,6.4415,93321.36225297,0
+GUT.US,D,20201016,000000,6.55958,6.55958,6.4501,6.52588,197454.51975671,0
+GUT.US,D,20201019,000000,6.54271,6.54271,6.32371,6.36572,230947.93728592,0
+GUT.US,D,20201020,000000,6.37423,6.5344,6.32371,6.4501,178724.92626334,0
+GUT.US,D,20201021,000000,6.4923,6.52588,6.4605,6.48369,56778.572419668,0
+GUT.US,D,20201022,000000,6.4501,6.52588,6.4501,6.50915,92631.157707191,0
+GUT.US,D,20201023,000000,6.51757,6.5344,6.37423,6.40792,106581.11114543,0
+GUT.US,D,20201026,000000,6.40792,6.4923,6.37423,6.48369,136900.43334391,0
+GUT.US,D,20201027,000000,6.45854,6.4923,6.4415,6.4923,36613.607145041,0
+GUT.US,D,20201028,000000,6.38274,6.50915,6.38274,6.48369,81535.036234656,0
+GUT.US,D,20201029,000000,6.4415,6.4923,6.38274,6.48369,60612.220026917,0
+GUT.US,D,20201030,000000,6.43318,6.4415,6.38274,6.42484,59167.335472434,0
+GUT.US,D,20201102,000000,6.36572,6.40792,6.32371,6.36572,181111.5753665,0
+GUT.US,D,20201103,000000,6.36572,6.45,6.36572,6.38274,44675.153960724,0
+GUT.US,D,20201104,000000,6.43318,6.48369,6.40792,6.41624,94310.690667743,0
+GUT.US,D,20201105,000000,6.42484,6.45854,6.38274,6.4415,89698.052631342,0
+GUT.US,D,20201106,000000,6.45854,6.4923,6.408,6.46695,55106.438282734,0
+GUT.US,D,20201109,000000,6.45854,6.52588,6.45854,6.46695,139524.90177753,0
+GUT.US,D,20201110,000000,6.45854,6.55123,6.408,6.5344,109742.52277852,0
+GUT.US,D,20201111,000000,6.56807,6.61878,6.5344,6.55958,112355.36448935,0
+GUT.US,D,20201112,000000,6.5767,6.60194,6.45778,6.45778,106695.26442406,0
+GUT.US,D,20201113,000000,6.49182,6.61057,6.45778,6.49182,104216.6585131,0
+GUT.US,D,20201116,000000,6.50885,6.60194,6.49182,6.53422,143833.13107093,0
+GUT.US,D,20201117,000000,6.51729,6.61057,6.51729,6.58522,67932.82750632,0
+GUT.US,D,20201118,000000,6.55114,6.56703,6.40677,6.40677,263775.46068982,0
+GUT.US,D,20201119,000000,6.40677,6.51729,6.40677,6.51729,162286.85414095,0
+GUT.US,D,20201120,000000,6.55114,6.55114,6.43241,6.43241,148100.13834705,0
+GUT.US,D,20201123,000000,6.50026,6.51729,6.44936,6.47896,125388.92077414,0
+GUT.US,D,20201124,000000,6.48313,6.52334,6.45778,6.51729,153612.26194005,0
+GUT.US,D,20201125,000000,6.47488,6.50026,6.47488,6.49182,94983.983616686,0
+GUT.US,D,20201127,000000,6.49182,6.50528,6.46629,6.49182,32307.491801251,0
+GUT.US,D,20201130,000000,6.46629,6.51729,6.46629,6.51729,88261.623875275,0
+GUT.US,D,20201201,000000,6.51729,6.60194,6.50885,6.59362,129354.69023166,0
+GUT.US,D,20201202,000000,6.56816,6.66145,6.53422,6.64462,152311.12595865,0
+GUT.US,D,20201203,000000,6.65295,6.77188,6.64472,6.71256,120407.3985318,0
+GUT.US,D,20201204,000000,6.70395,6.74642,6.46629,6.55114,374799.03692849,0
+GUT.US,D,20201207,000000,6.61907,6.61907,6.55635,6.60194,84081.288532937,0
+GUT.US,D,20201208,000000,6.61057,6.78823,6.61057,6.73771,127385.54617532,0
+GUT.US,D,20201209,000000,6.78029,6.78872,6.71256,6.78872,117606.41530621,0
+GUT.US,D,20201210,000000,6.72919,6.82209,3.4839,6.79742,110929.5054813,0
+GUT.US,D,20201211,000000,6.76307,6.78872,6.66091,6.70339,100842.79494478,0
+GUT.US,D,20201214,000000,6.66942,6.69477,6.57527,6.60941,93601.460575528,0
+GUT.US,D,20201215,000000,6.60941,6.74615,6.60677,6.66942,124533.82815924,0
+GUT.US,D,20201216,000000,6.74615,6.80584,6.69477,6.78019,104739.86104015,0
+GUT.US,D,20201217,000000,6.78019,6.78019,6.66091,6.7205,108743.68159054,0
+GUT.US,D,20201218,000000,6.74615,6.8402,6.66091,6.82306,227846.77321655,0
+GUT.US,D,20201221,000000,6.78872,6.85059,6.76307,6.79742,141293.22062147,0
+GUT.US,D,20201222,000000,6.79742,6.84367,6.76307,6.82306,77787.00358638,0
+GUT.US,D,20201223,000000,6.80584,6.8402,6.7205,6.73744,81401.85740959,0
+GUT.US,D,20201224,000000,6.80584,6.80584,6.77188,6.80584,46079.873472726,0
+GUT.US,D,20201228,000000,6.82306,6.87423,6.80584,6.86573,102484.27681246,0
+GUT.US,D,20201229,000000,6.87423,6.87423,6.77188,6.86573,173477.04637088,0
+GUT.US,D,20201230,000000,6.8402,6.98542,6.7889,6.91681,142710.62383108,0
+GUT.US,D,20201231,000000,6.89116,6.95978,6.87423,6.93393,64969.070161208,0
+GUT.US,D,20210104,000000,6.91681,6.93241,6.72222,6.82306,133599.50103692,0
+GUT.US,D,20210105,000000,6.80584,6.86573,6.74615,6.82306,87432.955630422,0
+GUT.US,D,20210106,000000,6.74615,6.83137,6.66091,6.69477,154501.17774862,0
+GUT.US,D,20210107,000000,6.76307,6.83137,6.7206,6.77188,95074.883449667,0
+GUT.US,D,20210108,000000,6.78019,6.88294,6.78019,6.8402,137908.78730512,0
+GUT.US,D,20210111,000000,6.78872,6.87423,6.76307,6.81434,173152.55510661,0
+GUT.US,D,20210112,000000,6.77188,6.89116,6.75455,6.87423,172516.25627575,0
+GUT.US,D,20210113,000000,6.8311,6.91709,6.8311,6.88276,125646.82262584,0
+GUT.US,D,20210114,000000,6.91709,6.91709,6.88948,6.90848,91544.587610624,0
+GUT.US,D,20210115,000000,6.90017,6.91709,6.87423,6.89126,117186.79630978,0
+GUT.US,D,20210119,000000,6.92579,6.92579,6.87423,6.90848,105717.56273208,0
+GUT.US,D,20210120,000000,6.89126,6.90848,6.86564,6.87423,87635.894792427,0
+GUT.US,D,20210121,000000,6.87423,6.91709,6.85693,6.91709,55815.668374948,0
+GUT.US,D,20210122,000000,6.91709,6.92269,6.87423,6.90848,121801.54829578,0
+GUT.US,D,20210125,000000,6.87423,6.95155,6.87423,6.88313,140133.71926355,0
+GUT.US,D,20210126,000000,6.91709,6.95155,6.88276,6.95155,86962.601843484,0
+GUT.US,D,20210127,000000,6.93432,6.96024,6.87423,6.91709,105155.25213739,0
+GUT.US,D,20210128,000000,6.92579,6.95155,6.88286,6.95155,93201.924100331,0
+GUT.US,D,20210129,000000,6.90017,6.96024,6.90017,6.95155,91697.84895693,0
+GUT.US,D,20210201,000000,6.94301,7.01171,6.94227,6.96024,126085.46716872,0
+GUT.US,D,20210202,000000,7.01171,7.02913,6.93771,6.98607,90195.887763134,0
+GUT.US,D,20210203,000000,6.98607,7.00309,6.92579,6.94301,129532.26199842,0
+GUT.US,D,20210204,000000,6.9771,6.98607,6.92579,6.94709,85910.911915385,0
+GUT.US,D,20210205,000000,6.98607,7.12335,6.96024,7.04595,224171.6718296,0
+GUT.US,D,20210208,000000,7.02023,7.10717,6.95155,7.00813,110775.1871602,0
+GUT.US,D,20210209,000000,6.9944,7.08909,6.9771,7.03735,132315.27665237,0
+GUT.US,D,20210210,000000,7.03735,7.05882,7.00291,7.04605,121423.15131664,0
+GUT.US,D,20210211,000000,7.05467,7.05467,6.95988,7.01151,127494.41457995,0
+GUT.US,D,20210212,000000,7.03735,7.04605,6.95988,7.02014,64470.178054614,0
+GUT.US,D,20210216,000000,7.01151,7.01151,6.95988,6.96837,90703.235668146,0
+GUT.US,D,20210217,000000,6.96837,6.96837,6.93365,6.95096,59982.263044861,0
+GUT.US,D,20210218,000000,6.95988,6.95988,6.91635,6.94237,83289.614406156,0
+GUT.US,D,20210219,000000,6.9768,7.02903,6.94237,6.95988,108804.98612905,0
+GUT.US,D,20210222,000000,6.95988,6.99411,6.91635,6.93365,99257.33274161,0
+GUT.US,D,20210223,000000,6.93365,7.01151,6.93357,7.00291,76231.136677677,0
+GUT.US,D,20210224,000000,6.99411,7.00291,6.93365,6.95988,78648.438050098,0
+GUT.US,D,20210225,000000,6.94237,6.99411,6.93791,6.99411,219031.60336694,0
+GUT.US,D,20210226,000000,6.95988,7.03735,6.95096,6.9768,149951.95820034,0
+GUT.US,D,20210301,000000,6.95096,7.00291,6.93365,6.94237,147813.69817567,0
+GUT.US,D,20210302,000000,6.68313,6.83005,6.15559,6.35455,1522133.5578945,0
+GUT.US,D,20210303,000000,6.31114,6.32872,5.83572,5.96542,1156719.4002339,0
+GUT.US,D,20210304,000000,6.35455,6.44074,6.07791,6.30241,674594.08492457,0
+GUT.US,D,20210305,000000,6.30241,6.55333,6.21623,6.54452,178428.97331876,0
+GUT.US,D,20210308,000000,6.55333,6.75201,6.55333,6.67434,380614.51228969,0
+GUT.US,D,20210309,000000,6.51879,6.8732,6.44074,6.61388,944954.49863152,0
+GUT.US,D,20210310,000000,6.11235,6.54452,6.06912,6.35455,569634.37312559,0
+GUT.US,D,20210311,000000,6.37179,6.8732,6.37179,6.6573,292960.64892563,0
+GUT.US,D,20210312,000000,6.6573,7.02903,6.61388,6.91635,253043.99552401,0
+GUT.US,D,20210315,000000,7.02014,7.02014,6.74368,6.81273,106971.13484742,0
+GUT.US,D,20210316,000000,6.78664,6.85987,6.69977,6.69977,130744.61209642,0
+GUT.US,D,20210317,000000,6.80385,6.82466,6.5429,6.61274,114573.95459896,0
+GUT.US,D,20210318,000000,6.56914,6.56914,6.39495,6.40375,236148.25331229,0
+GUT.US,D,20210319,000000,6.36893,6.43866,6.17744,6.21235,269825.58445707,0
+GUT.US,D,20210322,000000,6.17744,6.26459,6.05559,6.09059,394085.65614257,0
+GUT.US,D,20210323,000000,6.0992,6.1079,5.86436,5.8991,527810.93718095,0
+GUT.US,D,20210324,000000,5.94262,6.0817,5.8991,5.95992,293465.88288104,0
+GUT.US,D,20210325,000000,5.9253,6.04707,5.9253,6.02106,250427.98288879,0
+GUT.US,D,20210326,000000,6.00346,6.04707,5.93382,5.95992,270201.86748663,0
+GUT.US,D,20210329,000000,5.91651,6.00346,5.91651,5.97743,197341.42345288,0
+GUT.US,D,20210330,000000,5.94262,6.1079,5.91651,6.00346,174156.68116862,0
+GUT.US,D,20210331,000000,5.98605,6.1079,5.95992,6.02106,223161.20391879,0
+GUT.US,D,20210401,000000,6.00346,6.17744,5.99483,6.11652,196541.29352769,0
+GUT.US,D,20210405,000000,6.22976,6.45588,6.17744,6.31652,318713.839979,0
+GUT.US,D,20210406,000000,6.27327,6.30811,6.22097,6.22976,235379.83263116,0
+GUT.US,D,20210407,000000,6.22976,6.29939,6.22976,6.26459,163137.71885666,0
+GUT.US,D,20210408,000000,6.24707,6.26268,6.20356,6.20356,133852.11801461,0
+GUT.US,D,20210409,000000,6.20356,6.20356,6.06456,6.15134,220503.96926628,0
+GUT.US,D,20210412,000000,6.09059,6.16874,6.07327,6.09059,242736.37725384,0
+GUT.US,D,20210413,000000,6.09059,6.16874,6.06456,6.16013,249231.48741279,0
+GUT.US,D,20210414,000000,6.22097,6.23847,6.15134,6.22097,238549.70006267,0
+GUT.US,D,20210415,000000,6.18615,6.32608,6.18615,6.27356,219498.78622948,0
+GUT.US,D,20210416,000000,6.30875,6.38747,6.13354,6.14216,289724.19208158,0
+GUT.US,D,20210419,000000,6.13354,6.14216,6.04585,6.08075,329931.51355379,0
+GUT.US,D,20210420,000000,6.09826,6.11329,5.95815,5.99315,272344.3554105,0
+GUT.US,D,20210421,000000,5.91433,6.01963,5.86628,5.96693,1318028.552683,0
+GUT.US,D,20210422,000000,5.97564,6.04585,5.97564,6.00195,300132.22295795,0
+GUT.US,D,20210423,000000,6.07215,6.08965,5.98453,6.08965,293529.30136918,0
+GUT.US,D,20210426,000000,6.10715,6.10715,6.02824,6.04585,337901.10356168,0
+GUT.US,D,20210427,000000,6.03705,6.13354,6.03705,6.11584,278520.25917922,0
+GUT.US,D,20210428,000000,6.13354,6.19475,6.11593,6.16836,188682.68587402,0
+GUT.US,D,20210429,000000,6.17716,6.28236,6.15094,6.23857,185055.14835316,0
+GUT.US,D,20210430,000000,6.22986,6.35247,6.22986,6.31727,240864.47487932,0
+GUT.US,D,20210503,000000,6.33507,6.47517,6.33507,6.44877,297677.92746744,0
+GUT.US,D,20210504,000000,6.39628,6.47517,6.39628,6.42249,188844.40301873,0
+GUT.US,D,20210505,000000,6.47517,6.56269,6.47517,6.56269,101876.51630124,0
+GUT.US,D,20210506,000000,6.56269,6.6679,6.55408,6.64178,195391.30494299,0
+GUT.US,D,20210507,000000,6.65919,6.7029,6.58891,6.6154,204171.5946241,0
+GUT.US,D,20210510,000000,6.58891,6.64169,6.58037,6.58037,151356.67771235,0
+GUT.US,D,20210511,000000,6.49269,6.59778,6.35247,6.37867,300971.46095081,0
+GUT.US,D,20210512,000000,6.38747,6.39628,6.32608,6.36117,226449.45252815,0
+GUT.US,D,20210513,000000,6.34358,6.55531,6.32579,6.48463,122855.3521735,0
+GUT.US,D,20210514,000000,6.55531,6.56419,6.49352,6.54643,105559.01651177,0
+GUT.US,D,20210517,000000,6.52872,6.55531,6.46913,6.51123,95743.948499402,0
+GUT.US,D,20210518,000000,6.49352,6.53771,6.46705,6.51123,120857.6697975,0
+GUT.US,D,20210519,000000,6.52003,6.52212,6.44055,6.49352,87071.470248102,0
+GUT.US,D,20210520,000000,6.54643,6.55531,6.39656,6.45834,183339.67824935,0
+GUT.US,D,20210521,000000,6.56419,6.56419,6.46705,6.52872,118925.51985925,0
+GUT.US,D,20210524,000000,6.54643,6.54643,6.49352,6.52003,120090.30609117,0
+GUT.US,D,20210525,000000,6.52872,6.55531,6.47603,6.54643,140848.23422977,0
+GUT.US,D,20210526,000000,6.54643,6.55531,6.52003,6.52872,78070.272833345,0
+GUT.US,D,20210527,000000,6.54643,6.54643,6.52003,6.54643,87660.205212876,0
+GUT.US,D,20210528,000000,6.52872,6.60828,6.52872,6.5995,88297.561018547,0
+GUT.US,D,20210601,000000,6.61701,6.61701,6.56419,6.5995,137417.29402214,0
+GUT.US,D,20210602,000000,6.60828,6.69646,6.60828,6.65229,142644.03441857,0
+GUT.US,D,20210603,000000,6.68767,6.70517,6.48463,6.56419,285878.9177515,0
+GUT.US,D,20210604,000000,6.5995,6.5995,6.57291,6.58199,105170.0497846,0
+GUT.US,D,20210607,000000,6.56419,6.6346,6.56419,6.62599,142201.16197648,0
+GUT.US,D,20210608,000000,6.60828,6.67017,6.57291,6.65229,148015.58036289,0
+GUT.US,D,20210609,000000,6.67017,6.72286,6.66988,6.69192,180551.37872139,0
+GUT.US,D,20210610,000000,6.68767,6.79354,6.62599,6.78483,163803.61298198,0
+GUT.US,D,20210611,000000,6.79354,6.8554,6.77112,6.83772,149431.9265977,0
+GUT.US,D,20210614,000000,6.89052,6.95674,6.83772,6.91699,190126.51345368,0
+GUT.US,D,20210615,000000,6.90822,6.93461,6.81058,6.83716,160482.59815376,0
+GUT.US,D,20210616,000000,6.82826,6.94388,6.70395,6.74832,262790.36017423,0
+GUT.US,D,20210617,000000,6.71294,6.86374,6.71294,6.74832,199847.51070869,0
+GUT.US,D,20210618,000000,6.74832,6.81927,6.71294,6.81927,85335.917623039,0
+GUT.US,D,20210621,000000,6.85504,6.88153,6.78389,6.87263,126990.23759933,0
+GUT.US,D,20210622,000000,6.92589,7.04142,6.91699,7.04142,160543.90269227,0
+GUT.US,D,20210623,000000,7.09459,7.10358,6.89952,6.99705,278593.19044058,0
+GUT.US,D,20210624,000000,7.00573,7.10358,6.99705,7.0592,154828.83993728,0
+GUT.US,D,20210625,000000,7.08579,7.08579,6.97046,7.03243,169607.46162036,0
+GUT.US,D,20210628,000000,7.10358,7.12127,7.03849,7.12127,227428.21119489,0
+GUT.US,D,20210629,000000,7.10358,7.10358,7.05021,7.0592,127155.12566847,0
+GUT.US,D,20210630,000000,7.0592,7.08579,7.04142,7.0679,115882.48940398,0
+GUT.US,D,20210701,000000,7.10358,7.11236,7.0348,7.10358,101926.19411693,0
+GUT.US,D,20210702,000000,7.12127,7.12127,7.04142,7.04142,97397.0570899,0
+GUT.US,D,20210706,000000,7.0679,7.07613,7.03243,7.0592,87273.352435304,0
+GUT.US,D,20210707,000000,7.0769,7.0769,7.02355,7.02355,92538.143924607,0
+GUT.US,D,20210708,000000,6.95257,7.01484,6.94388,6.98815,108440.32982234,0
+GUT.US,D,20210709,000000,7.01484,7.10358,6.97046,7.10358,136257.79266423,0
+GUT.US,D,20210712,000000,7.05021,7.15685,7.02355,7.10358,196485.27386317,0
+GUT.US,D,20210713,000000,7.04142,7.10358,7.02355,7.02355,170357.91372984,0
+GUT.US,D,20210714,000000,7.10358,7.12241,7.09459,7.09459,90837.471468014,0
+GUT.US,D,20210715,000000,7.06772,7.14832,7.05892,7.11246,161116.78303501,0
+GUT.US,D,20210716,000000,7.13935,7.175,7.05892,7.0857,166509.46847538,0
+GUT.US,D,20210719,000000,7.175,7.175,6.71928,7.05892,700888.44707663,0
+GUT.US,D,20210720,000000,7.05892,7.07235,6.91597,7.03206,97484.785998476,0
+GUT.US,D,20210721,000000,7.0857,7.14832,7.01427,7.13027,70785.602497212,0
+GUT.US,D,20210722,000000,7.0768,7.175,7.0768,7.1662,85395.108211957,0
+GUT.US,D,20210723,000000,7.23756,7.27207,7.16791,7.21975,98425.493572351,0
+GUT.US,D,20210726,000000,7.21077,7.25551,7.175,7.175,106572.65534701,0
+GUT.US,D,20210727,000000,7.19298,7.19298,7.13027,7.13027,90154.665745852,0
+GUT.US,D,20210728,000000,7.13935,7.20187,7.06772,7.0857,57348.281838008,0
+GUT.US,D,20210729,000000,7.0768,7.14832,7.0768,7.13935,44981.676653335,0
+GUT.US,D,20210730,000000,7.14832,7.23756,7.13055,7.23756,80672.544796136,0
+GUT.US,D,20210802,000000,7.19298,7.24663,7.19298,7.22863,82696.651542174,0
+GUT.US,D,20210803,000000,7.19298,7.28228,7.19298,7.24663,92041.365767616,0
+GUT.US,D,20210804,000000,7.23756,7.28228,7.20187,7.25551,51623.706309785,0
+GUT.US,D,20210805,000000,7.28228,7.31796,7.20187,7.30018,132278.28253428,0
+GUT.US,D,20210806,000000,7.30906,7.31796,7.25551,7.27331,52215.612198966,0
+GUT.US,D,20210809,000000,7.29118,7.29118,7.20187,7.26432,98413.866849529,0
+GUT.US,D,20210810,000000,7.27331,7.32696,7.26432,7.27331,100177.95779425,0
+GUT.US,D,20210811,000000,7.31796,7.32696,7.29403,7.30906,88599.85581195,0
+GUT.US,D,20210812,000000,7.31796,7.36272,7.30018,7.35373,96422.526322357,0
+GUT.US,D,20210813,000000,7.36272,7.41617,7.22863,7.22863,176817.08674553,0
+GUT.US,D,20210816,000000,7.1928,7.23765,7.15675,7.20169,136742.94409839,0
+GUT.US,D,20210817,000000,7.17463,7.28268,7.17463,7.2645,71951.445703937,0
+GUT.US,D,20210818,000000,7.3366,7.37245,7.21975,7.37245,116092.82738961,0
+GUT.US,D,20210819,000000,7.34549,7.37245,7.29242,7.37245,69532.030381912,0
+GUT.US,D,20210820,000000,7.41739,7.41739,7.32761,7.37245,78634.697377669,0
+GUT.US,D,20210823,000000,7.37245,7.38598,7.30964,7.35458,102734.77984055,0
+GUT.US,D,20210824,000000,7.39951,7.39951,7.29156,7.34549,94352.969659828,0
+GUT.US,D,20210825,000000,7.31854,7.37245,7.28268,7.30064,101361.76957261,0
+GUT.US,D,20210826,000000,7.30064,7.37122,7.30054,7.31854,36358.876217733,0
+GUT.US,D,20210827,000000,7.31854,7.37245,7.24361,7.37245,110976.01237259,0
+GUT.US,D,20210830,000000,7.37245,7.37245,7.2558,7.34549,41866.771911522,0
+GUT.US,D,20210831,000000,7.35458,7.43546,7.3366,7.41739,91837.369630811,0
+GUT.US,D,20210901,000000,7.43546,7.44436,7.36366,7.41739,62119.466094724,0
+GUT.US,D,20210902,000000,7.42658,7.44436,7.32761,7.39044,48547.909635649,0
+GUT.US,D,20210903,000000,7.39044,7.43017,7.28268,7.3366,135494.65685711,0
+GUT.US,D,20210907,000000,7.3366,7.37245,7.1928,7.21966,144830.91528412,0
+GUT.US,D,20210908,000000,7.22863,7.3366,7.22863,7.3366,64694.25671266,0
+GUT.US,D,20210909,000000,7.34549,7.38154,7.28238,7.30964,83151.150707082,0
+GUT.US,D,20210910,000000,7.34549,7.42658,7.31861,7.36357,80188.45033677,0
+GUT.US,D,20210913,000000,7.32761,7.43546,7.32761,7.42658,67471.986492603,0
+GUT.US,D,20210914,000000,7.43546,7.44436,7.37245,7.44436,112018.18952745,0
+GUT.US,D,20210915,000000,7.39923,7.48968,7.21834,7.2997,267899.77636763,0
+GUT.US,D,20210916,000000,7.29062,7.34483,6.80214,6.85646,508869.94872716,0
+GUT.US,D,20210917,000000,7.01029,7.09156,6.93781,6.98323,271324.37472647,0
+GUT.US,D,20210920,000000,7.00121,7.354,6.98323,7.14586,321829.80169562,0
+GUT.US,D,20210921,000000,7.19119,7.32686,7.14586,7.31777,111979.08145979,0
+GUT.US,D,20210922,000000,7.3721,7.3721,7.25447,7.28164,55253.357780227,0
+GUT.US,D,20210923,000000,7.2997,7.32686,7.14586,7.19119,149630.6378605,0
+GUT.US,D,20210924,000000,7.19119,7.23623,7.10074,7.20028,154579.39388398,0
+GUT.US,D,20210927,000000,7.16413,7.23413,7.12789,7.16413,101401.93461509,0
+GUT.US,D,20210928,000000,7.14586,7.22731,6.97405,7.08268,227072.01068658,0
+GUT.US,D,20210929,000000,7.07358,7.17302,7.05552,7.10074,154200.99690482,0
+GUT.US,D,20210930,000000,7.13688,7.13688,7.07499,7.11427,65904.492861076,0
+GUT.US,D,20211001,000000,7.1188,7.12789,7.03735,7.07358,133325.74456318,0
+GUT.US,D,20211004,000000,7.12789,7.12789,7.03735,7.09156,73246.239836521,0
+GUT.US,D,20211005,000000,7.09156,7.12789,7.08268,7.08268,91674.595511284,0
+GUT.US,D,20211006,000000,7.10981,7.12789,7.10981,7.12789,45081.032284734,0
+GUT.US,D,20211007,000000,7.1188,7.17142,7.10074,7.14586,59294.172448687,0
+GUT.US,D,20211008,000000,7.26347,7.28164,7.20915,7.24549,117896.02640201,0
+GUT.US,D,20211011,000000,7.20028,7.28164,7.19119,7.21834,97608.452050322,0
+GUT.US,D,20211012,000000,7.20028,7.24539,7.12335,7.20028,74099.218501823,0
+GUT.US,D,20211013,000000,7.15504,7.19119,7.10074,7.13688,118991.05229698,0
+GUT.US,D,20211014,000000,7.10963,7.31899,7.10747,7.22799,88857.757663664,0
+GUT.US,D,20211015,000000,7.23697,7.32789,7.21892,7.2735,75613.863393244,0
+GUT.US,D,20211018,000000,7.28258,7.30992,7.2735,7.28258,66479.487153421,0
+GUT.US,D,20211019,000000,7.32808,7.35506,7.28258,7.31899,60193.658005281,0
+GUT.US,D,20211020,000000,7.38268,7.38268,7.26432,7.2735,80312.116388616,0
+GUT.US,D,20211021,000000,7.28258,7.31899,7.26432,7.29165,90517.208102974,0
+GUT.US,D,20211022,000000,7.2735,7.34625,7.2735,7.32798,73128.915633488,0
+GUT.US,D,20211025,000000,7.3645,7.41901,7.22799,7.33726,218478.80554545,0
+GUT.US,D,20211026,000000,7.34625,7.37351,7.26432,7.33726,95453.280428822,0
+GUT.US,D,20211027,000000,7.37351,7.37351,7.28268,7.30992,60654.499019001,0
+GUT.US,D,20211028,000000,7.40084,7.40084,7.31899,7.3645,73028.503027287,0
+GUT.US,D,20211029,000000,7.30992,7.41901,7.30992,7.39176,76624.33130406,0
+GUT.US,D,20211101,000000,7.41011,7.4737,7.37351,7.4737,129728.85931161,0
+GUT.US,D,20211102,000000,7.42819,7.53727,7.39176,7.4737,152463.33033014,0
+GUT.US,D,20211103,000000,7.4737,7.53727,7.41919,7.4737,123592.06361056,0
+GUT.US,D,20211104,000000,7.44634,7.51928,7.37351,7.41011,74255.650772536,0
+GUT.US,D,20211105,000000,7.45551,7.52837,7.40539,7.43736,67369.459936797,0
+GUT.US,D,20211108,000000,7.41011,7.53727,7.3645,7.40084,144303.48485789,0
+GUT.US,D,20211109,000000,7.40084,7.51928,7.40084,7.51001,92246.418879224,0
+GUT.US,D,20211110,000000,7.44634,7.53727,7.43328,7.48277,74290.530941005,0
+GUT.US,D,20211111,000000,7.45551,7.53727,7.45551,7.51001,70596.404007636,0
+GUT.US,D,20211112,000000,7.43688,7.58334,7.43688,7.49185,133396.56187492,0
+GUT.US,D,20211115,000000,7.53744,7.6016,7.46433,7.48257,168362.34530346,0
+GUT.US,D,20211116,000000,7.49185,7.58334,7.44605,7.46433,78314.43401263,0
+GUT.US,D,20211117,000000,7.46433,7.48257,7.43688,7.48257,44249.193115474,0
+GUT.US,D,20211118,000000,7.55591,7.57415,7.44605,7.50104,76637.015001685,0
+GUT.US,D,20211119,000000,7.46433,7.53744,7.46433,7.53744,45159.248420089,0
+GUT.US,D,20211122,000000,7.56508,7.57415,7.44605,7.46433,78411.675694425,0
+GUT.US,D,20211123,000000,7.56508,7.62005,7.4277,7.46433,146527.35984151,0
+GUT.US,D,20211124,000000,7.51001,7.58646,7.4277,7.54682,64365.537549204,0
+GUT.US,D,20211126,000000,7.52847,7.55591,7.45069,7.52828,86421.430744803,0
+GUT.US,D,20211129,000000,7.47351,7.6016,7.41844,7.46433,141960.1717216,0
+GUT.US,D,20211130,000000,7.45523,7.53727,7.28116,7.30869,202467.75124311,0
+GUT.US,D,20211201,000000,7.32696,7.41844,7.30869,7.32696,139572.46564364,0
+GUT.US,D,20211202,000000,7.32696,7.40851,7.28712,7.36819,151706.53637184,0
+GUT.US,D,20211203,000000,7.30869,7.4276,7.30869,7.34521,90283.61667171,0
+GUT.US,D,20211206,000000,7.391,7.51001,7.34587,7.45523,103915.42069451,0
+GUT.US,D,20211207,000000,7.41844,7.58325,7.41844,7.44605,119033.33128905,0
+GUT.US,D,20211208,000000,7.55591,7.55591,7.4277,7.45523,90111.329778965,0
+GUT.US,D,20211209,000000,7.43678,7.49205,7.4275,7.47361,72608.884030849,0
+GUT.US,D,20211210,000000,7.41824,7.46433,7.38145,7.41824,147832.72372211,0
+GUT.US,D,20211213,000000,7.41824,7.41824,7.33546,7.37217,141320.70196632,0
+GUT.US,D,20211214,000000,7.37217,7.38145,7.33546,7.36309,47564.923069688,0
+GUT.US,D,20211215,000000,7.38145,7.38145,7.31693,7.33546,127136.10012204,0
+GUT.US,D,20211216,000000,7.39062,7.39062,7.32611,7.36309,81455.763124498,0
+GUT.US,D,20211217,000000,7.3538,7.37217,7.31693,7.36299,83975.591052725,0
+GUT.US,D,20211220,000000,7.31693,7.41824,7.31693,7.37217,108701.40259846,0
+GUT.US,D,20211221,000000,7.41824,7.44596,7.33555,7.4275,108143.31990294,0
+GUT.US,D,20211222,000000,7.4275,7.43678,7.37917,7.4275,60878.577677048,0
+GUT.US,D,20211223,000000,7.3999,7.42573,7.34455,7.3538,102840.47732075,0
+GUT.US,D,20211227,000000,7.37217,7.43678,7.37217,7.43678,127728.0060112,0
+GUT.US,D,20211228,000000,7.49205,7.60255,7.41824,7.60255,110389.39135742,0
+GUT.US,D,20211229,000000,7.63017,7.63017,7.49205,7.56574,103761.10237339,0
+GUT.US,D,20211230,000000,7.53802,7.61183,7.53122,7.55657,84083.402482541,0
+GUT.US,D,20211231,000000,7.48277,7.61637,7.48277,7.59348,83499.952391775,0
+GUT.US,D,20220103,000000,7.63017,7.63017,7.5104,7.59348,142055.29945379,0
+GUT.US,D,20220104,000000,7.57492,7.63017,7.53802,7.61183,129317.69611359,0
+GUT.US,D,20220105,000000,7.5842,7.6579,7.55657,7.56574,121877.65048153,0
+GUT.US,D,20220106,000000,7.53802,7.6016,7.5104,7.55657,64339.113179152,0
+GUT.US,D,20220107,000000,7.63017,7.63017,7.55657,7.59348,101881.80117525,0
+GUT.US,D,20220110,000000,7.64871,7.64871,7.56574,7.59348,118842.01884989,0
+GUT.US,D,20220111,000000,7.59348,7.69479,7.58315,7.68561,170756.39323024,0
+GUT.US,D,20220112,000000,7.63017,7.70386,7.57492,7.57492,214024.71372935,0
+GUT.US,D,20220113,000000,7.62137,7.75109,7.46376,7.61201,113813.98971626,0
+GUT.US,D,20220114,000000,7.5471,7.63992,7.46376,7.49157,157987.08064598,0
+GUT.US,D,20220118,000000,7.49157,7.51001,7.46376,7.4822,91623.860720783,0
+GUT.US,D,20220119,000000,7.51001,7.51001,7.46376,7.51001,88682.299846515,0
+GUT.US,D,20220120,000000,7.56564,7.64825,7.51001,7.55647,82441.920614866,0
+GUT.US,D,20220121,000000,7.50084,7.59357,7.49157,7.59357,83084.561294547,0
+GUT.US,D,20220124,000000,7.55647,7.55647,7.2504,7.4822,643169.16708308,0
+GUT.US,D,20220125,000000,7.4173,7.51001,7.32469,7.45449,163269.84070691,0
+GUT.US,D,20220126,000000,7.47302,7.5471,7.44512,7.5471,109358.84092536,0
+GUT.US,D,20220127,000000,7.51938,7.57492,7.44512,7.5471,113648.04467232,0
+GUT.US,D,20220128,000000,7.51938,7.60274,7.51001,7.58429,88959.227244667,0
+GUT.US,D,20220131,000000,7.59357,7.67691,7.56291,7.61201,89294.288256936,0
+GUT.US,D,20220201,000000,7.60274,7.68628,7.57492,7.60274,123090.00057956,0
+GUT.US,D,20220202,000000,7.57492,7.67691,7.56564,7.56564,70599.574932043,0
+GUT.US,D,20220203,000000,7.64918,7.64918,7.56564,7.58429,53281.042799491,0
+GUT.US,D,20220204,000000,7.55647,7.66773,7.55647,7.62137,55423.530723366,0
+GUT.US,D,20220207,000000,7.60274,7.66773,7.55647,7.62137,55565.165346847,0
+GUT.US,D,20220208,000000,7.58429,7.65837,7.58429,7.63992,94067.586463257,0
+GUT.US,D,20220209,000000,7.61201,7.65837,7.59357,7.64918,86100.110404962,0
+GUT.US,D,20220210,000000,7.61183,7.72374,7.60245,7.61183,88588.229089127,0
+GUT.US,D,20220211,000000,7.6771,7.6771,7.60245,7.61183,69070.13239339,0
+GUT.US,D,20220214,000000,7.58391,7.60245,7.51863,7.55591,96446.836742803,0
+GUT.US,D,20220215,000000,7.57445,7.63046,7.57445,7.57445,48260.412489475,0
+GUT.US,D,20220216,000000,7.60245,7.63963,7.55591,7.59319,55402.391227323,0
+GUT.US,D,20220217,000000,7.57445,7.63983,7.53719,7.62119,178901.44105528,0
+GUT.US,D,20220218,000000,7.62119,7.69583,7.55647,7.59319,207760.02407728,0
+GUT.US,D,20220222,000000,7.55591,7.60245,7.49989,7.55591,176056.06488802,0
+GUT.US,D,20220223,000000,7.55591,7.62829,7.49989,7.50916,136999.78897531,0
+GUT.US,D,20220224,000000,7.43461,7.60245,7.42364,7.49063,198117.24295762,0
+GUT.US,D,20220225,000000,7.52791,7.68646,7.49063,7.56518,106729.08761772,0
+GUT.US,D,20220228,000000,7.50916,7.63027,7.50916,7.56518,92203.082912338,0
+GUT.US,D,20220301,000000,7.21067,7.58391,7.01484,7.46261,669495.2384792,0
+GUT.US,D,20220302,000000,7.4439,7.55591,7.4439,7.50916,266770.927279,0
+GUT.US,D,20220303,000000,7.52791,7.57445,7.49989,7.50916,522108.55812358,0
+GUT.US,D,20220304,000000,7.49989,7.55591,7.49063,7.50916,123669.22277111,0
+GUT.US,D,20220307,000000,7.50916,7.57246,7.50557,7.50916,652988.46299466,0
+GUT.US,D,20220308,000000,7.59319,7.59319,7.48125,7.51863,202866.2307435,0
+GUT.US,D,20220309,000000,7.29468,7.36934,7.17339,7.21067,758591.87244814,0
+GUT.US,D,20220310,000000,7.22014,7.28439,7.06148,7.06148,154427.18951246,0
+GUT.US,D,20220311,000000,7.04283,7.04283,6.63241,6.71633,416246.18984357,0
+GUT.US,D,20220314,000000,6.71633,6.9029,6.63241,6.63241,302838.07845133,0
+GUT.US,D,20220315,000000,6.65096,6.71633,6.3432,6.51113,590369.04781853,0
+GUT.US,D,20220316,000000,6.54869,6.61446,6.43592,6.48294,281155.29736087,0
+GUT.US,D,20220317,000000,6.52986,6.90575,6.51908,6.8118,259029.64382833,0
+GUT.US,D,20220318,000000,6.84936,7.03726,6.83053,6.98086,139466.76816343,0
+GUT.US,D,20220321,000000,6.98086,7.07472,6.9715,6.99023,167773.61033869,0
+GUT.US,D,20220322,000000,6.99023,6.99023,6.80233,6.84001,193894.6286232,0
+GUT.US,D,20220323,000000,6.8118,6.85873,6.73658,6.8118,144883.76402424,0
+GUT.US,D,20220324,000000,6.98086,7.04662,6.8681,6.96213,197559.16026212,0
+GUT.US,D,20220325,000000,6.9715,7.09364,6.96213,7.01634,118817.70842943,0
+GUT.US,D,20220328,000000,7.01843,7.04662,6.8963,6.90575,140218.27724772,0
+GUT.US,D,20220329,000000,6.8963,6.90575,6.77413,6.7836,251266.16390685,0
+GUT.US,D,20220330,000000,6.77413,6.85741,6.69903,6.7084,228102.56111866,0
+GUT.US,D,20220331,000000,6.69903,6.79296,6.68019,6.7084,249773.71548629,0
+GUT.US,D,20220401,000000,6.68019,6.8118,6.61446,6.77413,262699.46034128,0
+GUT.US,D,20220404,000000,6.7836,6.99969,6.77413,6.7836,173851.21545082,0
+GUT.US,D,20220405,000000,6.7836,6.88683,6.72723,6.79296,72302.361338237,0
+GUT.US,D,20220406,000000,6.7836,7.03726,6.68966,6.72723,219297.96101708,0
+GUT.US,D,20220407,000000,6.83053,6.90575,6.72723,6.83053,130853.48050104,0
+GUT.US,D,20220408,000000,6.83053,6.93054,6.8118,6.82117,156703.91323622,0
+GUT.US,D,20220411,000000,6.8118,6.84001,6.77413,6.82117,105735.53130374,0
+GUT.US,D,20220412,000000,6.8118,6.85873,6.7836,6.79296,134078.31062227,0
+GUT.US,D,20220413,000000,6.77405,6.82137,6.67944,6.72675,301848.75003657,0
+GUT.US,D,20220414,000000,6.71729,6.75419,6.66053,6.67944,237077.33416333,0
+GUT.US,D,20220418,000000,6.64159,6.71322,6.54697,6.61322,344477.6007804,0
+GUT.US,D,20220419,000000,6.60376,6.63213,6.52806,6.53752,409416.01867236,0
+GUT.US,D,20220420,000000,6.58483,6.63213,6.49022,6.63213,285140.09236483,0
+GUT.US,D,20220421,000000,6.65106,6.9349,6.52806,6.84975,202942.33292925,0
+GUT.US,D,20220422,000000,6.8119,6.8119,6.66053,6.67944,185109.05406808,0
+GUT.US,D,20220425,000000,6.66997,6.76459,6.62268,6.69836,155148.0463275,0
+GUT.US,D,20220426,000000,6.6889,6.69836,6.49968,6.49968,525998.22539533,0
+GUT.US,D,20220427,000000,6.43347,6.66997,6.424,6.66053,752309.21422441,0
+GUT.US,D,20220428,000000,6.71729,6.89703,6.67944,6.70781,437137.29680726,0
+GUT.US,D,20220429,000000,6.77405,6.77405,6.60376,6.63687,316987.80012717,0
+GUT.US,D,20220502,000000,6.71729,6.77405,6.62268,6.65106,236046.78373131,0
+GUT.US,D,20220503,000000,6.69836,6.76459,6.66997,6.73619,153112.31285864,0
+GUT.US,D,20220504,000000,6.73619,6.75939,6.62268,6.75513,171516.35811295,0
+GUT.US,D,20220505,000000,6.75513,6.75513,6.61322,6.63213,180157.12712019,0
+GUT.US,D,20220506,000000,6.62268,6.75268,6.62268,6.70781,164073.14155652,0
+GUT.US,D,20220509,000000,6.6889,6.75513,6.63213,6.71729,118880.06994275,0
+GUT.US,D,20220510,000000,6.77405,6.80243,6.64159,6.77405,151094.54796142,0
+GUT.US,D,20220511,000000,6.75513,6.77405,6.64159,6.67944,144716.7620055,0
+GUT.US,D,20220512,000000,6.67944,6.71729,6.62268,6.65106,151351.39283832,0
+GUT.US,D,20220513,000000,6.65106,6.77493,6.65106,6.69394,135988.66402371,0
+GUT.US,D,20220516,000000,6.67011,6.6987,6.65106,6.67964,183732.66989726,0
+GUT.US,D,20220517,000000,6.74634,6.74634,6.70347,6.72729,103442.89732588,0
+GUT.US,D,20220518,000000,6.6987,6.7654,6.67011,6.67011,115710.00254098,0
+GUT.US,D,20220519,000000,6.67011,6.70489,6.66058,6.66058,72417.794111402,0
+GUT.US,D,20220520,000000,6.71776,6.7272,6.63677,6.67964,153584.91290228,0
+GUT.US,D,20220523,000000,6.75587,6.75587,6.67964,6.72729,124599.9544853,0
+GUT.US,D,20220524,000000,6.7654,6.7654,6.66058,6.66058,229990.64437507,0
+GUT.US,D,20220525,000000,6.71776,6.73682,6.66058,6.72729,115480.1714141,0
+GUT.US,D,20220526,000000,6.72729,6.79637,6.71948,6.77493,103637.04690795,0
+GUT.US,D,20220527,000000,6.82258,6.86068,6.77016,6.85117,84024.790747472,0
+GUT.US,D,20220531,000000,6.86068,6.86068,6.7654,6.80351,143002.18649376,0
+GUT.US,D,20220601,000000,6.81304,6.86068,6.78446,6.84165,117708.1690505,0
+GUT.US,D,20220602,000000,6.83211,6.85117,6.7654,6.85117,108587.3365221,0
+GUT.US,D,20220603,000000,6.85117,6.86068,6.794,6.81304,51622.799686109,0
+GUT.US,D,20220606,000000,6.81304,6.87975,6.78456,6.86068,101771.1120057,0
+GUT.US,D,20220607,000000,6.84165,7.00363,6.81304,7.00363,149131.01654391,0
+GUT.US,D,20220608,000000,6.99409,7.00363,6.87975,6.91709,75503.198280483,0
+GUT.US,D,20220609,000000,6.87975,7.01315,6.87975,6.91787,110930.7744505,0
+GUT.US,D,20220610,000000,6.78446,6.97502,6.71776,6.71776,218550.51143386,0
+GUT.US,D,20220613,000000,6.66058,6.72729,6.66058,6.67011,168051.68040933,0
+GUT.US,D,20220614,000000,6.69891,6.72768,6.56454,6.56454,269246.91027362,0
+GUT.US,D,20220615,000000,6.61252,6.65092,6.53575,6.62212,314287.76177127,0
+GUT.US,D,20220616,000000,6.53575,6.57952,6.19026,6.19026,534664.61358738,0
+GUT.US,D,20220617,000000,6.26703,6.33413,6.15186,6.15186,186786.11059925,0
+GUT.US,D,20220621,000000,6.23824,6.31492,6.21424,6.26703,202223.80592369,0
+GUT.US,D,20220622,000000,6.27662,6.38219,6.15186,6.18066,224927.09584162,0
+GUT.US,D,20220623,000000,6.23824,6.42059,6.18066,6.42059,137038.72091449,0
+GUT.US,D,20220624,000000,6.56454,6.77512,6.45764,6.75649,226838.05245778,0
+GUT.US,D,20220627,000000,6.80448,6.89086,6.72768,6.81887,201803.89560945,0
+GUT.US,D,20220628,000000,6.88125,6.88125,6.65092,6.70852,159531.53469477,0
+GUT.US,D,20220629,000000,6.67971,6.86205,6.3438,6.43018,243549.02421892,0
+GUT.US,D,20220630,000000,6.47816,6.57414,6.43095,6.52616,180173.82560135,0
+GUT.US,D,20220701,000000,6.48776,6.7421,6.48776,6.7181,100339.80980341,0
+GUT.US,D,20220705,000000,6.65092,6.75649,6.60945,6.7181,120441.32291077,0
+GUT.US,D,20220706,000000,6.76609,6.80448,6.7181,6.78528,60876.575953685,0
+GUT.US,D,20220707,000000,6.86205,6.91005,6.82366,6.86205,99346.820896536,0
+GUT.US,D,20220708,000000,6.89086,6.92923,6.86637,6.92923,123226.48487097,0
+GUT.US,D,20220711,000000,6.93884,6.94844,6.86205,6.94844,101880.87023705,0
+GUT.US,D,20220712,000000,6.91005,6.98682,6.91005,6.94364,116696.5147982,0
+GUT.US,D,20220713,000000,6.94844,7.0828,6.92923,7.05401,167027.40268638,0
+GUT.US,D,20220714,000000,7.00568,7.15063,6.9767,7.14098,107357.71536026,0
+GUT.US,D,20220715,000000,7.05401,7.05401,6.9767,6.98637,119207.0101441,0
+GUT.US,D,20220718,000000,7.02503,7.05401,6.97197,7.05401,125216.51711437,0
+GUT.US,D,20220719,000000,7.12164,7.22679,7.04483,7.16029,138698.84134527,0
+GUT.US,D,20220720,000000,7.22794,7.38255,7.20861,7.35356,230195.05966169,0
+GUT.US,D,20220721,000000,7.20861,7.37289,7.16029,7.37289,124828.43977429,0
+GUT.US,D,20220722,000000,7.45019,7.58306,7.35356,7.40187,220017.08462249,0
+GUT.US,D,20220725,000000,7.4212,7.45019,7.31491,7.44053,176885.65160933,0
+GUT.US,D,20220726,000000,7.44053,7.44053,7.35675,7.39221,102378.94180525,0
+GUT.US,D,20220727,000000,7.4212,7.62413,7.35404,7.56616,213550.16382736,0
+GUT.US,D,20220728,000000,7.62413,7.62413,7.48885,7.55648,87003.835027643,0
+GUT.US,D,20220729,000000,7.57581,7.58548,7.35356,7.35356,258260.81289643,0
+GUT.US,D,20220801,000000,7.38255,7.45009,7.3439,7.40187,92164.746214279,0
+GUT.US,D,20220802,000000,7.41154,7.4301,7.36332,7.38255,114098.8774757,0
+GUT.US,D,20220803,000000,7.45985,7.50816,7.40187,7.4212,80931.200810042,0
+GUT.US,D,20220804,000000,7.4212,7.44053,7.4212,7.43231,53060.003681812,0
+GUT.US,D,20220805,000000,7.43086,7.47677,7.41154,7.46951,78668.968635591,0
+GUT.US,D,20220808,000000,7.48885,7.53717,7.46951,7.4985,111646.2286864,0
+GUT.US,D,20220809,000000,7.51783,7.52962,7.4985,7.51453,39769.130938688,0
+GUT.US,D,20220810,000000,7.54681,7.58548,7.51434,7.57581,98901.768838101,0
+GUT.US,D,20220811,000000,7.63379,7.64074,7.5732,7.62423,138212.45107904,0
+GUT.US,D,20220812,000000,7.65311,7.65311,7.60479,7.60479,112785.62375687,0
+GUT.US,D,20220815,000000,7.64344,7.65311,7.60479,7.64344,107949.662663,0
+GUT.US,D,20220816,000000,7.5851,7.75042,7.5851,7.72125,131453.65425242,0
+GUT.US,D,20220817,000000,7.7018,7.72299,7.53648,7.54621,117858.08535831,0
+GUT.US,D,20220818,000000,7.7018,7.7018,7.57547,7.63373,80014.463024754,0
+GUT.US,D,20220819,000000,7.55594,7.66291,7.48785,7.52675,89300.295194315,0
+GUT.US,D,20220822,000000,7.52675,7.61331,7.45878,7.49758,80756.918265776,0
+GUT.US,D,20220823,000000,7.54621,7.5851,7.47814,7.56565,80481.325461629,0
+GUT.US,D,20220824,000000,7.57538,7.63373,7.56079,7.63373,105276.45118395,0
+GUT.US,D,20220825,000000,7.63373,7.63373,7.5851,7.59484,92923.106571211,0
+GUT.US,D,20220826,000000,7.63373,7.63373,7.56565,7.56565,96826.652409046,0
+GUT.US,D,20220829,000000,7.57538,7.62401,7.55866,7.61427,66040.468190628,0
+GUT.US,D,20220830,000000,7.67262,7.68234,7.5851,7.62401,98977.921611562,0
+GUT.US,D,20220831,000000,7.66291,7.67262,7.62401,7.64344,51397.029641951,0
+GUT.US,D,20220901,000000,7.68234,7.68234,7.49758,7.55594,78540.864187657,0
+GUT.US,D,20220902,000000,7.67262,7.68234,7.5852,7.63373,80756.918265776,0
+GUT.US,D,20220906,000000,7.63373,7.63373,7.54621,7.57538,81139.457531232,0
+GUT.US,D,20220907,000000,7.62401,7.64344,7.60455,7.63373,60926.576343537,0
+GUT.US,D,20220908,000000,7.61427,7.68234,7.5851,7.65317,104042.45355343,0
+GUT.US,D,20220909,000000,7.67262,7.68234,7.62401,7.62401,62076.250802625,0
+GUT.US,D,20220912,000000,7.73097,7.77959,7.66291,7.76015,247104.94051484,0
+GUT.US,D,20220913,000000,7.76015,7.81849,7.57538,7.62401,286699.81115235,0
+GUT.US,D,20220914,000000,7.75528,7.82821,7.62401,7.76015,119527.06715357,0
+GUT.US,D,20220915,000000,7.68186,7.721,7.51551,7.51551,112122.59298198,0
+GUT.US,D,20220916,000000,7.48615,7.52528,7.42742,7.50571,111613.6926684,0
+GUT.US,D,20220919,000000,7.50571,7.75036,7.46656,7.67207,148254.51524532,0
+GUT.US,D,20220920,000000,7.56443,7.57421,7.33935,7.3785,104611.71486004,0
+GUT.US,D,20220921,000000,7.43722,7.45678,7.07514,7.09471,232872.98786649,0
+GUT.US,D,20220922,000000,7.06535,7.0727,6.8207,6.86964,257737.57105874,0
+GUT.US,D,20220923,000000,6.8207,6.87139,6.52713,6.58584,426898.89657575,0
+GUT.US,D,20220926,000000,6.57606,6.73264,6.41949,6.42928,331003.88788988,0
+GUT.US,D,20220927,000000,6.43906,6.78156,6.43416,6.7522,200832.70587528,0
+GUT.US,D,20220928,000000,6.90878,6.93814,6.78156,6.87941,108491.82427896,0
+GUT.US,D,20220929,000000,6.85006,6.88921,6.63478,6.8207,186449.62974381,0
+GUT.US,D,20220930,000000,6.69349,6.8207,6.69349,6.7522,157651.79894729,0
+GUT.US,D,20221003,000000,6.85006,7.07514,6.78156,7.07514,171406.41384815,0
+GUT.US,D,20221004,000000,7.03599,7.11741,6.9577,6.97729,114632.35035171,0
+GUT.US,D,20221005,000000,6.9577,7.04724,6.94792,6.97729,60577.531301864,0
+GUT.US,D,20221006,000000,6.9577,6.97719,6.79135,6.84029,65776.898360971,0
+GUT.US,D,20221007,000000,6.81092,6.83999,6.71306,6.71306,109966.40892248,0
+GUT.US,D,20221010,000000,6.73264,6.81092,6.63478,6.64456,80046.544904479,0
+GUT.US,D,20221011,000000,6.58584,6.66413,6.51255,6.64456,167916.66571393,0
+GUT.US,D,20221012,000000,6.64456,6.70328,6.60542,6.67393,103103.40790657,0
+GUT.US,D,20221013,000000,6.55649,6.70338,6.51745,6.64456,106481.77022918,0
+GUT.US,D,20221014,000000,6.684,6.72343,6.55239,6.61498,97220.629426113,0
+GUT.US,D,20221017,000000,6.64456,6.72343,6.58541,6.58541,109843.36546153,0
+GUT.US,D,20221018,000000,6.684,6.71357,6.61498,6.64456,133736.69134664,0
+GUT.US,D,20221019,000000,6.62485,6.62485,6.60513,6.60513,58779.306094852,0
+GUT.US,D,20221020,000000,6.63471,6.66034,6.55583,6.61498,98369.902965821,0
+GUT.US,D,20221021,000000,6.56569,6.69711,6.56569,6.67413,88966.755822755,0
+GUT.US,D,20221024,000000,6.73329,6.79244,6.684,6.73329,134165.76699297,0
+GUT.US,D,20221025,000000,6.74315,6.81206,6.73329,6.81206,110066.52537216,0
+GUT.US,D,20221026,000000,6.78535,6.8023,6.74325,6.78258,98216.734118075,0
+GUT.US,D,20221027,000000,6.8023,6.83187,6.73329,6.8023,93318.374079902,0
+GUT.US,D,20221028,000000,6.8023,6.86145,6.8023,6.83187,59103.902328485,0
+GUT.US,D,20221031,000000,6.79244,6.90088,6.71357,6.71357,206632.89051485,0
+GUT.US,D,20221101,000000,6.78258,6.79244,6.72343,6.75301,50467.613787377,0
+GUT.US,D,20221102,000000,6.75301,6.75301,6.684,6.72343,110784.69453907,0
+GUT.US,D,20221103,000000,6.65442,6.71357,6.57556,6.58541,108492.23363903,0
+GUT.US,D,20221104,000000,6.64456,6.66428,6.58541,6.62485,81276.868175334,0
+GUT.US,D,20221107,000000,6.684,6.72343,6.60513,6.60513,114203.09862451,0
+GUT.US,D,20221108,000000,6.59527,6.78751,6.59527,6.77272,128786.59878373,0
+GUT.US,D,20221109,000000,6.8023,6.8023,6.69386,6.73329,87889.502072384,0
+GUT.US,D,20221110,000000,6.85159,6.85159,6.62485,6.74315,101816.70922172,0
+GUT.US,D,20221111,000000,6.78258,6.78258,6.70371,6.71357,79593.025213361,0
+GUT.US,D,20221114,000000,6.7533,6.80295,6.68874,6.69371,104231.87828262,0
+GUT.US,D,20221115,000000,6.73343,6.90227,6.73343,6.86254,156147.4412137,0
+GUT.US,D,20221116,000000,6.84268,6.89234,6.77326,6.83275,102216.03319276,0
+GUT.US,D,20221117,000000,6.80295,6.86254,6.76214,6.83275,64797.034576714,0
+GUT.US,D,20221118,000000,6.81288,6.89234,6.80335,6.86254,98677.7316714,0
+GUT.US,D,20221121,000000,6.87247,6.89234,6.79302,6.89234,108077.28907092,0
+GUT.US,D,20221122,000000,6.94199,6.95192,6.85758,6.95192,87362.013829327,0
+GUT.US,D,20221123,000000,6.95192,7.20011,6.92213,7.00158,112187.51866972,0
+GUT.US,D,20221125,000000,7.09096,7.31541,6.97179,7.23,113435.08713442,0
+GUT.US,D,20221128,000000,7.09096,7.17111,7.00655,7.0413,121016.15490742,0
+GUT.US,D,20221129,000000,7.00158,7.26248,7.00158,7.18034,82815.789763037,0
+GUT.US,D,20221130,000000,7.27966,7.28959,7.17041,7.26973,79995.419085368,0
+GUT.US,D,20221201,000000,7.27966,7.28959,7.17041,7.20021,95777.814659016,0
+GUT.US,D,20221202,000000,7.25979,7.39297,7.15115,7.34918,82383.822958067,0
+GUT.US,D,20221205,000000,7.43856,7.51801,7.35047,7.42863,117975.26970693,0
+GUT.US,D,20221206,000000,7.32931,7.40876,7.23,7.3889,94760.829873423,0
+GUT.US,D,20221207,000000,7.43856,7.53787,7.22007,7.23,161873.77039753,0
+GUT.US,D,20221208,000000,7.25,7.4119,7.21,7.21,72682,0
+GUT.US,D,20221209,000000,7.2,7.2546,7.15,7.16,65235,0
+GUT.US,D,20221212,000000,7.15,7.2439,7.15,7.18,49012,0
+GUT.US,D,20221213,000000,7.29,7.49,7.16,7.37,132257,0
+GUT.US,D,20221214,000000,7.37,7.4,7.35,7.37,76143,0
+GUT.US,D,20221215,000000,7.3,7.35,7.27,7.35,70988,0
+GUT.US,D,20221216,000000,7.34,7.39,7.2,7.31,84740,0
+GUT.US,D,20221219,000000,7.39,7.4,7.21,7.25,181201,0
+GUT.US,D,20221220,000000,7.2,7.32,7.1614,7.255,137748,0
+GUT.US,D,20221221,000000,7.32,7.37,7.1,7.34,122056,0
+GUT.US,D,20221222,000000,7.32,7.46,7.24,7.35,103848,0
+GUT.US,D,20221223,000000,7.34,7.44,7.2995,7.39,69348,0
+GUT.US,D,20221227,000000,7.44,7.48,7.26,7.38,111011,0
+GUT.US,D,20221228,000000,7.38,7.4517,7.25,7.33,108005,0
+GUT.US,D,20221229,000000,7.36,7.5,7.3156,7.47,103980,0
+GUT.US,D,20221230,000000,7.4,7.605,7.3623,7.51,117659,0
+GUT.US,D,20230103,000000,7.51,7.72,7.51,7.645,132065,0
+GUT.US,D,20230104,000000,7.63,7.77,7.58,7.61,133440,0
+GUT.US,D,20230105,000000,7.79,7.79,7.63,7.68,131399,0
+GUT.US,D,20230106,000000,7.79,7.8,7.68,7.77,99169,0
+GUT.US,D,20230109,000000,7.8,7.9204,7.76,7.81,154941,0
+GUT.US,D,20230110,000000,7.89,7.9,7.61,7.69,122821,0
+GUT.US,D,20230111,000000,7.74,7.97,7.695,7.81,174622,0
+GUT.US,D,20230112,000000,7.91,7.95,7.695,7.76,137044,0
+GUT.US,D,20230113,000000,7.66,7.73,7.65,7.7,67544,0
+GUT.US,D,20230117,000000,7.78,7.85,7.48,7.5,190671,0
+GUT.US,D,20230118,000000,7.56,7.7466,7.52,7.56,117933,0
+GUT.US,D,20230119,000000,7.53,7.64,7.48,7.49,145607,0
+GUT.US,D,20230120,000000,7.55,7.6,7.51,7.56,94705,0
+GUT.US,D,20230123,000000,7.55,7.67,7.55,7.67,113130,0
+GUT.US,D,20230124,000000,7.67,7.89,7.57,7.6,115070,0
+GUT.US,D,20230125,000000,7.63,7.7495,7.52,7.71,250194,0
+GUT.US,D,20230126,000000,7.66,7.85,7.62,7.75,161152,0
+GUT.US,D,20230127,000000,7.7,7.85,7.62,7.65,157894,0
+GUT.US,D,20230130,000000,7.65,7.7177,7.63,7.65,51772,0
+GUT.US,D,20230131,000000,7.64,7.66,7.6,7.65,123407,0
+GUT.US,D,20230201,000000,7.68,7.7,7.515,7.66,162761,0
+GUT.US,D,20230202,000000,7.63,7.6599,7.5,7.52,273865,0
+GUT.US,D,20230203,000000,7.51,7.52,7.45,7.49,104775,0
+GUT.US,D,20230206,000000,7.52,7.618,7.5,7.51,127179,0
+GUT.US,D,20230207,000000,7.57,7.57,7.4,7.44,177613,0
+GUT.US,D,20230208,000000,7.48,7.49,7.24,7.3,272305,0
+GUT.US,D,20230209,000000,7.31,7.3171,7.13,7.18,250871,0
+GUT.US,D,20230210,000000,7.16,7.17,7.08,7.1,224399,0
+GUT.US,D,20230213,000000,7.16,7.29,7.0648,7.2,153466,0
+GUT.US,D,20230214,000000,7.19,7.22,7.1,7.16,244952,0
+GUT.US,D,20230215,000000,7.15,7.2099,7.11,7.2,91833,0
+GUT.US,D,20230216,000000,7.21,7.2255,7.05,7.09,129012,0
+GUT.US,D,20230217,000000,7.06,7.11,7.02,7.1,163672,0
+GUT.US,D,20230221,000000,7.14,7.14,6.96,6.99,232181,0
+GUT.US,D,20230222,000000,7,7,6.87,6.89,203749,0
+GUT.US,D,20230223,000000,7.01,7.01,6.9003,6.95,134763,0
+GUT.US,D,20230224,000000,6.97,6.97,6.86,6.92,194837,0
+GUT.US,D,20230227,000000,6.91,6.9798,6.845,6.85,179421,0
+GUT.US,D,20230228,000000,6.9,6.9,6.745,6.76,293601,0
+GUT.US,D,20230301,000000,6.72,6.97,6.72,6.88,131361,0
+GUT.US,D,20230302,000000,6.82,6.9399,6.82,6.9,76433,0
+GUT.US,D,20230303,000000,6.93,7.02,6.9,6.955,70039,0
+GUT.US,D,20230306,000000,6.95,7.12,6.95,7.02,94547,0
+GUT.US,D,20230307,000000,7.12,7.15,7.04,7.14,64944,0
+GUT.US,D,20230308,000000,7.14,7.192,7.07,7.1,51746,0
+GUT.US,D,20230309,000000,7.1,7.18,7.05,7.05,84971,0
+GUT.US,D,20230310,000000,7.04,7.14,6.94,6.98,152922,0
+GUT.US,D,20230313,000000,6.95,7.18,6.95,7.03,123073,0
+GUT.US,D,20230314,000000,7.05,7.1406,6.91,6.98,172397,0
+GUT.US,D,20230315,000000,7.05,7.0604,6.95,7,91009,0
+GUT.US,D,20230316,000000,6.91,7.13,6.91,7.06,90384,0
+GUT.US,D,20230317,000000,7,7.08,7,7,67840,0
+GUT.US,D,20230320,000000,7.03,7.05,7,7.04,57148,0
+GUT.US,D,20230321,000000,7.05,7.06,7,7.01,149200,0
+GUT.US,D,20230322,000000,7.08,7.15,7,7.1,138511,0
+GUT.US,D,20230323,000000,7.09,7.0946,7,7.04,113076,0
+GUT.US,D,20230324,000000,7.05,7.09,6.95,7,127036,0
+GUT.US,D,20230327,000000,7.04,7.2,7,7.03,110841,0
+GUT.US,D,20230328,000000,7.1,7.17,7,7.03,107617,0
+GUT.US,D,20230329,000000,7.02,7.1225,7.01,7.04,112530,0
+GUT.US,D,20230330,000000,7.05,7.1391,7.04,7.09,61723,0
+GUT.US,D,20230331,000000,7.11,7.19,7.11,7.15,117502,0
+GUT.US,D,20230403,000000,7.12,7.19,7.12,7.16,61073,0
+GUT.US,D,20230404,000000,7.19,7.2684,7.1601,7.25,68962,0
+GUT.US,D,20230405,000000,7.25,7.28,7.19,7.25,107038,0
+GUT.US,D,20230406,000000,7.37,7.37,7.2606,7.34,64141,0
+GUT.US,D,20230410,000000,7.29,7.315,7.2,7.28,149671,0
+GUT.US,D,20230411,000000,7.35,7.38,7.17,7.175,178908,0
+GUT.US,D,20230412,000000,7.24,7.33,7.21,7.24,201116,0
+GUT.US,D,20230413,000000,7.2,7.25,7.1214,7.14,109683,0
+GUT.US,D,20230414,000000,7.1,7.1462,6.95,7,201381,0
+GUT.US,D,20230417,000000,6.95,7.11,6.95,7.1,122832,0
+GUT.US,D,20230418,000000,7.14,7.14,6.965,6.98,236339,0
+GUT.US,D,20230419,000000,7.06,7.06,6.96,7,132588,0
+GUT.US,D,20230420,000000,6.97,7.03,6.95,7.02,154107,0
+GUT.US,D,20230421,000000,7.1,7.1199,6.97,7.03,99799,0
+GUT.US,D,20230424,000000,7.03,7.1198,7.02,7.03,95514,0
+GUT.US,D,20230425,000000,7.08,7.08,6.945,6.95,102092,0
+GUT.US,D,20230426,000000,7.02,7.05,6.98,7,39983,0
+GUT.US,D,20230427,000000,6.99,7.01,6.95,7.01,96589,0
+GUT.US,D,20230428,000000,7.05,7.05,6.93,6.97,143974,0
+GUT.US,D,20230501,000000,6.99,7,6.87,6.895,178184,0
+GUT.US,D,20230502,000000,6.97,6.97,6.92,6.96,85020,0
+GUT.US,D,20230503,000000,6.98,6.98,6.9,6.9,86700,0
+GUT.US,D,20230504,000000,6.9,6.93,6.85,6.86,69049,0
+GUT.US,D,20230505,000000,6.88,6.99,6.86,6.8889,164465,0
+GUT.US,D,20230508,000000,6.91,6.9399,6.85,6.8799,97330,0
+GUT.US,D,20230509,000000,6.85,6.9,6.85,6.865,62048,0
+GUT.US,D,20230510,000000,6.86,6.91,6.85,6.85,69048,0
+GUT.US,D,20230511,000000,6.88,6.9273,6.88,6.89,45475,0
+GUT.US,D,20230512,000000,6.89,6.98,6.8621,6.96,64539,0
+GUT.US,D,20230515,000000,6.87,6.95,6.87,6.9,74391,0
+GUT.US,D,20230516,000000,6.84,6.91,6.84,6.87,122379,0
+GUT.US,D,20230517,000000,6.83,6.87,6.8,6.83,97516,0
+GUT.US,D,20230518,000000,6.84,6.8698,6.75,6.75,208244,0
+GUT.US,D,20230519,000000,6.83,6.91,6.77,6.89,140967,0
+GUT.US,D,20230522,000000,6.9,6.92,6.8,6.88,102919,0
+GUT.US,D,20230523,000000,6.85,6.93,6.84,6.84,112424,0
+GUT.US,D,20230524,000000,6.77,6.82,6.75,6.75,198852,0
+GUT.US,D,20230525,000000,6.76,6.7849,6.73,6.77,80211,0
+GUT.US,D,20230526,000000,6.76,6.78,6.7,6.74,76939,0
+GUT.US,D,20230530,000000,6.75,6.794,6.6,6.62,164619,0
+GUT.US,D,20230531,000000,6.74,6.75,6.62,6.68,99120,0
+GUT.US,D,20230601,000000,6.66,6.8,6.66,6.76,91117,0
+GUT.US,D,20230602,000000,6.77,6.88,6.76,6.86,98876,0
+GUT.US,D,20230605,000000,6.84,6.89,6.8,6.8,88337,0
+GUT.US,D,20230606,000000,6.8,6.85,6.8,6.84,63237,0
+GUT.US,D,20230607,000000,6.85,6.95,6.8243,6.93,72971,0
+GUT.US,D,20230608,000000,6.95,7.04,6.9321,7.04,116055,0
+GUT.US,D,20230609,000000,7.01,7.06,6.98,6.98,71358,0
+GUT.US,D,20230612,000000,6.97,6.97,6.85,6.89,144951,0
+GUT.US,D,20230613,000000,6.84,6.89,6.83,6.86,110963,0
+GUT.US,D,20230614,000000,6.8,6.86,6.7766,6.84,94782,0
+GUT.US,D,20230615,000000,6.8,6.9,6.8,6.87,39384,0
+GUT.US,D,20230616,000000,6.85,6.8699,6.75,6.75,138661,0
+GUT.US,D,20230620,000000,6.78,6.7998,6.75,6.78,76801,0
+GUT.US,D,20230621,000000,6.79,6.89,6.75,6.87,89142,0
+GUT.US,D,20230622,000000,6.79,6.85,6.79,6.85,74457,0
+GUT.US,D,20230623,000000,6.92,6.98,6.8177,6.9,135370,0
+GUT.US,D,20230626,000000,6.87,7,6.87,6.92,106571,0
+GUT.US,D,20230627,000000,6.93,7,6.8855,6.93,66318,0
+GUT.US,D,20230628,000000,6.93,6.9718,6.9,6.92,95980,0
+GUT.US,D,20230629,000000,6.9,6.9647,6.72,6.77,172981,0
+GUT.US,D,20230630,000000,6.77,6.86,6.75,6.78,127741,0
+GUT.US,D,20230703,000000,6.86,6.9,6.79,6.89,69750,0
+GUT.US,D,20230705,000000,6.85,6.92,6.85,6.9,77992,0
+GUT.US,D,20230706,000000,6.9,6.94,6.87,6.92,112966,0
+GUT.US,D,20230707,000000,6.92,7,6.92,6.99,81429,0
+GUT.US,D,20230710,000000,7,7.1,6.98,7.04,97541,0
+GUT.US,D,20230711,000000,7,7.07,6.95,6.96,94181,0
+GUT.US,D,20230712,000000,6.97,7.05,6.94,7,87615,0
+GUT.US,D,20230713,000000,7,7.1,6.98,6.99,99543,0
+GUT.US,D,20230714,000000,6.93,6.98,6.87,6.87,100319,0
+GUT.US,D,20230717,000000,6.88,6.95,6.86,6.91,96305,0
+GUT.US,D,20230718,000000,6.95,7,6.9,6.99,77500,0
+GUT.US,D,20230719,000000,7.04,7.04,6.86,6.88,105390,0
+GUT.US,D,20230720,000000,6.93,6.97,6.88,6.97,65099,0
+GUT.US,D,20230721,000000,6.97,6.9983,6.93,6.97,104464,0
+GUT.US,D,20230724,000000,7,7.04,6.9515,7.01,173571,0
+GUT.US,D,20230725,000000,7.05,7.1,7.01,7.04,104980,0
+GUT.US,D,20230726,000000,7.1,7.1,6.98,7.07,74941,0
+GUT.US,D,20230727,000000,7.08,7.08,7.03,7.08,95887,0
+GUT.US,D,20230728,000000,7.1,7.115,7,7.03,115360,0
+GUT.US,D,20230731,000000,7.01,7.04,6.87,6.93,154410,0
+GUT.US,D,20230801,000000,6.91,6.97,6.86,6.92,150464,0
+GUT.US,D,20230802,000000,6.91,6.95,6.8752,6.89,122878,0
+GUT.US,D,20230803,000000,6.9,6.9703,6.82,6.82,142763,0
+GUT.US,D,20230804,000000,6.85,6.95,6.85,6.89,62660,0
+GUT.US,D,20230807,000000,6.87,6.92,6.81,6.88,102842,0
+GUT.US,D,20230808,000000,6.89,6.97,6.83,6.97,68354,0
+GUT.US,D,20230809,000000,6.95,6.98,6.91,6.941,43208,0
+GUT.US,D,20230810,000000,6.97,6.98,6.91,6.96,63513,0
+GUT.US,D,20230811,000000,6.97,6.98,6.9,6.945,96231,0
+GUT.US,D,20230814,000000,6.97,6.98,6.92,6.96,58771,0
+GUT.US,D,20230815,000000,6.94,6.98,6.9101,6.98,76148,0
+GUT.US,D,20230816,000000,6.9,6.9,6.84,6.87,85621,0
+GUT.US,D,20230817,000000,7.08,7.17,6.85,6.87,152382,0
+GUT.US,D,20230818,000000,6.85,6.9,6.76,6.79,127552,0
+GUT.US,D,20230821,000000,6.79,6.8392,6.73,6.78,86866,0
+GUT.US,D,20230822,000000,6.78,6.7943,6.7122,6.72,82188,0
+GUT.US,D,20230823,000000,6.73,6.85,6.72,6.84,109260,0
+GUT.US,D,20230824,000000,6.89,6.9,6.84,6.85,85496,0
+GUT.US,D,20230825,000000,6.9,6.97,6.79,6.79,207155,0
+GUT.US,D,20230828,000000,6.8,6.839,6.7703,6.78,95664,0
+GUT.US,D,20230829,000000,6.84,6.8499,6.77,6.81,88265,0
+GUT.US,D,20230830,000000,6.71,6.8,6.71,6.76,198020,0
+GUT.US,D,20230831,000000,6.75,6.89,6.73,6.84,113419,0
+GUT.US,D,20230901,000000,6.82,6.89,6.76,6.78,107580,0
+GUT.US,D,20230905,000000,6.77,6.82,6.74,6.75,105170,0
+GUT.US,D,20230906,000000,6.73,6.7832,6.72,6.72,72109,0
+GUT.US,D,20230907,000000,6.81,6.81,6.73,6.73,73542,0
+GUT.US,D,20230908,000000,6.72,6.7755,6.71,6.71,111268,0
+GUT.US,D,20230911,000000,6.74,6.76,6.71,6.71,118557,0
+GUT.US,D,20230912,000000,6.7,6.75,6.7,6.7,150078,0
+GUT.US,D,20230913,000000,6.75,6.75,6.69,6.7,176264,0
+GUT.US,D,20230914,000000,6.69,6.75,6.65,6.72,181198,0
+GUT.US,D,20230915,000000,6.69,6.771,6.69,6.7,94480,0
+GUT.US,D,20230918,000000,6.74,6.75,6.7,6.7,67845,0
+GUT.US,D,20230919,000000,6.7,6.75,6.66,6.66,156053,0
+GUT.US,D,20230920,000000,6.68,6.6899,6.64,6.64,150518,0
+GUT.US,D,20230921,000000,6.6,6.6,6.52,6.56,182059,0
+GUT.US,D,20230922,000000,6.68,6.68,6.52,6.54,152559,0
+GUT.US,D,20230925,000000,6.52,6.63,6.5102,6.56,184815,0
+GUT.US,D,20230926,000000,6.51,6.57,6.45,6.48,144484,0
+GUT.US,D,20230927,000000,6.55,6.55,6.1,6.12,440399,0
+GUT.US,D,20230928,000000,6.09,6.1199,5.23,5.24,1419319,0
+GUT.US,D,20230929,000000,5.31,5.47,5.3,5.3,453998,0
+GUT.US,D,20231002,000000,5.38,5.38,4.6,4.84,999294,0
+GUT.US,D,20231003,000000,4.8,5.01,4.78,4.96,606256,0
+GUT.US,D,20231004,000000,5.03,5.11,4.87,5.01,337486,0
+GUT.US,D,20231005,000000,5,5.07,4.9201,5.06,246150,0
+GUT.US,D,20231006,000000,5.01,5.2099,4.95,5.18,313588,0
+GUT.US,D,20231009,000000,5.31,5.71,5.27,5.71,281929,0
+GUT.US,D,20231010,000000,5.71,6.02,5.62,6,339519,0
+GUT.US,D,20231011,000000,6,6.05,5.72,5.86,273477,0
+GUT.US,D,20231012,000000,5.85,5.85,5.7,5.75,168256,0
+GUT.US,D,20231013,000000,5.8,5.95,5.8,5.86,96324,0
+GUT.US,D,20231016,000000,5.86,6,5.82,5.84,164437,0
+GUT.US,D,20231017,000000,5.78,5.94,5.72,5.87,193283,0
+GUT.US,D,20231018,000000,5.81,5.92,5.61,5.84,159826,0
+GUT.US,D,20231019,000000,5.87,5.88,5.68,5.78,143643,0
+GUT.US,D,20231020,000000,5.78,5.86,5.69,5.7,135900,0
+GUT.US,D,20231023,000000,5.67,5.75,5.53,5.65,179755,0
+GUT.US,D,20231024,000000,5.75,5.88,5.73,5.82,167226,0
+GUT.US,D,20231025,000000,5.8,5.95,5.68,5.83,177975,0
+GUT.US,D,20231026,000000,5.76,5.94,5.73,5.88,136277,0
+GUT.US,D,20231027,000000,5.88,5.905,5.79,5.8,96048,0
+GUT.US,D,20231030,000000,5.8,5.86,5.73,5.74,112237,0
+GUT.US,D,20231031,000000,5.74,5.86,5.7302,5.82,85230,0
+GUT.US,D,20231101,000000,5.83,6.05,5.83,6.02,79653,0
+GUT.US,D,20231102,000000,6.16,6.18,5.98,6.01,229847,0
+GUT.US,D,20231103,000000,6.2,6.3,6.07,6.1,161521,0
+GUT.US,D,20231106,000000,6.1,6.1648,5.87,5.87,174772,0
+GUT.US,D,20231107,000000,5.84,5.88,5.82,5.85,51939,0
+GUT.US,D,20231108,000000,5.84,5.8888,5.77,5.78,125789,0
+GUT.US,D,20231109,000000,5.8,5.8353,5.5,5.51,204066,0
+GUT.US,D,20231110,000000,5.62,5.62,5.51,5.57,116845,0
+GUT.US,D,20231113,000000,5.51,5.71,5.51,5.64,93061,0
+GUT.US,D,20231114,000000,5.7,5.81,5.64,5.67,134103,0
+GUT.US,D,20231115,000000,5.7,5.7,5.46,5.49,215455,0
+GUT.US,D,20231116,000000,5.59,5.65,5.47,5.65,146486,0
+GUT.US,D,20231117,000000,5.66,5.7399,5.6,5.62,103588,0
+GUT.US,D,20231120,000000,5.69,5.69,5.57,5.69,135029,0
+GUT.US,D,20231121,000000,5.6,5.8,5.6,5.8,143327,0
+GUT.US,D,20231122,000000,5.84,5.92,5.8082,5.83,112695,0
+GUT.US,D,20231124,000000,5.85,6.24,5.84,6,119999,0
+GUT.US,D,20231127,000000,5.96,6.1,5.9396,5.97,154818,0
+GUT.US,D,20231128,000000,5.93,6.01,5.83,5.99,122136,0
+GUT.US,D,20231129,000000,5.95,6.13,5.95,6.11,103009,0
+GUT.US,D,20231130,000000,6.05,6.14,6.0301,6.06,94628,0
+GUT.US,D,20231201,000000,6.07,6.17,6.07,6.08,129141,0
+GUT.US,D,20231204,000000,6.14,6.14,6.03,6.04,110141,0
+GUT.US,D,20231205,000000,6,6.07,5.98,6.01,148031,0
+GUT.US,D,20231206,000000,6.02,6.05,5.93,5.94,94074,0
+GUT.US,D,20231207,000000,6.01,6.01,5.8501,5.86,115652,0
+GUT.US,D,20231208,000000,5.93,6.01,5.87,5.98,147327,0
+GUT.US,D,20231211,000000,6.01,6.08,5.98,6.03,141605,0
+GUT.US,D,20231212,000000,6.1,6.12,6.0337,6.09,90095,0
+GUT.US,D,20231213,000000,6.04,6.25,6.04,6.21,144516,0
+GUT.US,D,20231214,000000,6.18,6.27,6.18,6.26,90472,0
+GUT.US,D,20231215,000000,6.21,6.2799,6.06,6.08,95047,0
+GUT.US,D,20231218,000000,6.04,6.0799,5.85,5.86,186248,0
+GUT.US,D,20231219,000000,5.82,5.91,5.82,5.84,113606,0
+GUT.US,D,20231220,000000,5.9,5.94,5.67,5.67,213351,0
+GUT.US,D,20231221,000000,5.82,5.8999,5.63,5.83,156431,0
+GUT.US,D,20231222,000000,5.75,5.78,5.7,5.71,206374,0
+GUT.US,D,20231226,000000,5.7,5.81,5.46,5.4774,459141,0
+GUT.US,D,20231227,000000,5.51,5.5999,5.32,5.35,522914,0
+GUT.US,D,20231228,000000,5.36,5.47,5.25,5.32,437560,0
+GUT.US,D,20231229,000000,5.33,5.57,5.33,5.42,526061,0
+GUT.US,D,20240102,000000,5.42,5.56,5.4194,5.51,304309,0
+GUT.US,D,20240103,000000,5.52,5.53,5.4501,5.51,114845,0
+GUT.US,D,20240104,000000,5.54,5.57,5.49,5.51,122300,0
+GUT.US,D,20240105,000000,5.49,5.5657,5.48,5.51,131489,0
+GUT.US,D,20240108,000000,5.56,5.6059,5.51,5.54,170291,0
+GUT.US,D,20240109,000000,5.57,5.6,5.5,5.51,143528,0
+GUT.US,D,20240110,000000,5.55,5.56,5.49,5.53,153735,0
+GUT.US,D,20240111,000000,5.5,5.5136,5.39,5.4,277214,0
+GUT.US,D,20240112,000000,5.39,5.48,5.36,5.37,244642,0
+GUT.US,D,20240116,000000,5.38,5.38,5.27,5.29,223225,0
+GUT.US,D,20240117,000000,5.26,5.31,5.1,5.12,253383,0
+GUT.US,D,20240118,000000,5.12,5.148,4.97,5.09,343995,0
+GUT.US,D,20240119,000000,5.05,5.16,5.04,5.11,216060,0
+GUT.US,D,20240122,000000,5.13,5.15,5.07,5.13,192407,0
+GUT.US,D,20240123,000000,5.13,5.19,5.13,5.19,145884,0
+GUT.US,D,20240124,000000,5.24,5.24,5.1501,5.19,130012,0
+GUT.US,D,20240125,000000,5.17,5.29,5.17,5.2,195162,0
+GUT.US,D,20240126,000000,5.2,5.2463,5.16,5.18,135382,0
+GUT.US,D,20240129,000000,5.17,5.28,5.17,5.28,139212,0
+GUT.US,D,20240130,000000,5.24,5.26,5.19,5.23,173958,0
+GUT.US,D,20240131,000000,5.26,5.28,5.23,5.27,99261,0
+GUT.US,D,20240201,000000,5.29,5.34,5.2502,5.34,106616,0
+GUT.US,D,20240202,000000,5.31,5.38,5.26,5.36,172534,0
+GUT.US,D,20240205,000000,5.27,5.39,5.27,5.39,124942,0
+GUT.US,D,20240206,000000,5.45,5.5299,5.36,5.46,163870,0
+GUT.US,D,20240207,000000,5.5,5.57,5.4701,5.56,108460,0
+GUT.US,D,20240208,000000,5.48,5.5581,5.4,5.4,175843,0
+GUT.US,D,20240209,000000,5.39,5.4309,5.37,5.4,99445,0
+GUT.US,D,20240212,000000,5.49,5.52,5.4231,5.48,142230,0
+GUT.US,D,20240213,000000,5.4,5.4744,5.38,5.47,129155,0
+GUT.US,D,20240214,000000,5.43,5.5,5.41,5.5,86386,0
+GUT.US,D,20240215,000000,5.53,5.53,5.45,5.47,84274,0
+GUT.US,D,20240216,000000,5.52,5.5299,5.35,5.3633,102922,0
+GUT.US,D,20240220,000000,5.38,5.46,5.36,5.46,119543,0
+GUT.US,D,20240221,000000,5.49,5.55,5.46,5.54,94031,0
+GUT.US,D,20240222,000000,5.59,5.59,5.51,5.59,136384,0
+GUT.US,D,20240223,000000,5.53,5.58,5.36,5.41,241410,0
+GUT.US,D,20240226,000000,5.38,5.48,5.36,5.47,129229,0
+GUT.US,D,20240227,000000,5.44,5.51,5.42,5.47,147861,0
+GUT.US,D,20240228,000000,5.48,5.56,5.4584,5.49,150314,0
+GUT.US,D,20240229,000000,5.45,5.57,5.45,5.57,106824,0
+GUT.US,D,20240301,000000,5.53,5.59,5.41,5.44,188106,0
+GUT.US,D,20240304,000000,5.47,5.55,5.35,5.35,370329,0
+GUT.US,D,20240305,000000,5.35,5.4456,5.35,5.37,106728,0
+GUT.US,D,20240306,000000,5.42,5.46,5.38,5.45,67586,0
+GUT.US,D,20240307,000000,5.47,5.55,5.45,5.51,97631,0
+GUT.US,D,20240308,000000,5.53,5.55,5.51,5.55,129886,0
+GUT.US,D,20240311,000000,5.57,5.6,5.57,5.59,126721,0
+GUT.US,D,20240312,000000,5.61,5.6299,5.5,5.58,206740,0
+GUT.US,D,20240313,000000,5.53,5.54,5.45,5.53,134986,0
+GUT.US,D,20240314,000000,5.52,5.5499,5.48,5.51,100965,0
+GUT.US,D,20240315,000000,5.48,5.51,5.4175,5.42,96204,0
+GUT.US,D,20240318,000000,5.43,5.48,5.42,5.44,94199,0
+GUT.US,D,20240319,000000,5.45,5.47,5.4,5.41,120861,0
+GUT.US,D,20240320,000000,5.39,5.42,5.37,5.42,142877,0
+GUT.US,D,20240321,000000,5.45,5.55,5.435,5.55,190988,0
+GUT.US,D,20240322,000000,5.55,5.58,5.5277,5.56,111577,0
+GUT.US,D,20240325,000000,5.6,5.6,5.4599,5.49,124629,0
+GUT.US,D,20240326,000000,5.45,5.4999,5.435,5.46,145935,0
+GUT.US,D,20240327,000000,5.46,5.54,5.46,5.49,127629,0
+GUT.US,D,20240328,000000,5.51,5.58,5.48,5.55,189154,0
+GUT.US,D,20240401,000000,5.5,5.57,5.5,5.52,105664,0
+GUT.US,D,20240402,000000,5.52,5.553,5.46,5.48,81814,0
+GUT.US,D,20240403,000000,5.53,5.58,5.46,5.48,150876,0
+GUT.US,D,20240404,000000,5.48,5.52,5.45,5.45,134073,0
+GUT.US,D,20240405,000000,5.45,5.53,5.45,5.47,74082,0
+GUT.US,D,20240408,000000,5.47,5.53,5.46,5.47,121924,0
+GUT.US,D,20240409,000000,5.5,5.57,5.47,5.49,218044,0
+GUT.US,D,20240410,000000,5.5,5.53,5.47,5.505,89474,0
+GUT.US,D,20240411,000000,5.47,5.555,5.45,5.54,88283,0
+GUT.US,D,20240412,000000,5.52,5.56,5.51,5.55,94580,0
+GUT.US,D,20240415,000000,5.54,5.54,5.4001,5.44,142202,0
+GUT.US,D,20240416,000000,5.43,5.44,5.4,5.4,102730,0
+GUT.US,D,20240417,000000,5.41,5.44,5.4,5.42,68238,0
+GUT.US,D,20240418,000000,5.43,5.46,5.39,5.42,122119,0
+GUT.US,D,20240419,000000,5.47,5.57,5.42,5.54,188986,0
+GUT.US,D,20240422,000000,5.58,5.58,5.505,5.56,174741,0
+GUT.US,D,20240423,000000,5.6,5.65,5.555,5.56,260106,0
+GUT.US,D,20240424,000000,5.56,5.56,5.51,5.55,63950,0
+GUT.US,D,20240425,000000,5.55,5.55,5.5,5.55,107274,0
+GUT.US,D,20240426,000000,5.57,5.58,5.5,5.55,183846,0
+GUT.US,D,20240429,000000,5.6,5.67,5.56,5.65,250556,0
+GUT.US,D,20240430,000000,5.64,5.7,5.6,5.62,149618,0
+GUT.US,D,20240501,000000,5.64,5.66,5.59,5.65,101769,0
+GUT.US,D,20240502,000000,5.69,5.69,5.63,5.65,80382,0
+GUT.US,D,20240503,000000,5.66,5.73,5.66,5.71,133230,0
+GUT.US,D,20240506,000000,5.74,5.84,5.74,5.84,167463,0
+GUT.US,D,20240507,000000,5.81,6.01,5.78,5.93,210096,0
+GUT.US,D,20240508,000000,5.9,6.08,5.87,6,179971,0
+GUT.US,D,20240509,000000,6,6.1473,6,6.06,149620,0
+GUT.US,D,20240510,000000,6.05,6.135,6.02,6.1,249063,0
+GUT.US,D,20240513,000000,6.08,6.21,6.08,6.16,120922,0
+GUT.US,D,20240514,000000,6.16,6.2492,6.16,6.22,163574,0
+GUT.US,D,20240515,000000,6.15,6.23,6.12,6.13,93189,0
+GUT.US,D,20240516,000000,6.12,6.12,6,6,164777,0
+GUT.US,D,20240517,000000,6,6.005,5.67,5.95,310059,0
+GUT.US,D,20240520,000000,5.98,6.04,5.91,5.94,113474,0
+GUT.US,D,20240521,000000,6,6.03,5.9,6.03,242487,0
+GUT.US,D,20240522,000000,6.05,6.05,6,6.02,139140,0
+GUT.US,D,20240523,000000,6.06,6.1,6,6.03,237505,0
+GUT.US,D,20240524,000000,6.02,6.09,6.02,6.06,86641,0
+GUT.US,D,20240528,000000,6.05,6.08,6,6,168200,0
+GUT.US,D,20240529,000000,6,6.07,5.91,6.06,166229,0
+GUT.US,D,20240530,000000,6.09,6.15,6.02,6.1,109565,0
+GUT.US,D,20240531,000000,6.1,6.15,6.0301,6.13,127058,0
+GUT.US,D,20240603,000000,6.07,6.16,6.01,6.03,128963,0
+GUT.US,D,20240604,000000,6.04,6.0699,5.95,6.01,98266,0
+GUT.US,D,20240605,000000,6,6,5.85,5.96,164229,0
+GUT.US,D,20240606,000000,5.96,6,5.92,5.9788,159738,0
+GUT.US,D,20240607,000000,5.95,6.03,5.95,6.01,74849,0
+GUT.US,D,20240610,000000,6.02,6.05,5.99,6.04,88569,0
+GUT.US,D,20240611,000000,6.08,6.1,5.9979,6.09,176510,0
+GUT.US,D,20240612,000000,6.09,6.12,6.045,6.08,117124,0
+GUT.US,D,20240613,000000,6.03,6.03,5.91,5.98,137684,0
+GUT.US,D,20240614,000000,5.99,5.99,5.93,5.98,84090,0
+GUT.US,D,20240617,000000,5.98,6.02,5.94,5.98,99748,0
+GUT.US,D,20240618,000000,5.98,5.99,5.959,5.99,83890,0
+GUT.US,D,20240620,000000,5.93,5.98,5.89,5.91,198848,0
+GUT.US,D,20240621,000000,5.91,5.97,5.88,5.97,193959,0
+GUT.US,D,20240624,000000,5.97,6.03,5.958,6.02,155844,0
+GUT.US,D,20240625,000000,6.03,6.03,5.9719,6.01,95296,0
+GUT.US,D,20240626,000000,5.96,6.04,5.96,6.02,73625,0
+GUT.US,D,20240627,000000,5.99,6.04,5.91,5.91,129410,0
+GUT.US,D,20240628,000000,5.99,6.03,5.9,5.92,127687,0
+GUT.US,D,20240701,000000,5.94,5.97,5.91,5.938,92479,0
+GUT.US,D,20240702,000000,5.96,6.02,5.925,6.01,87524,0
+GUT.US,D,20240703,000000,5.98,6.03,5.98,5.98,77369,0
+GUT.US,D,20240705,000000,6.05,6.07,6.02,6.07,108489,0
+GUT.US,D,20240708,000000,6.05,6.18,6.04,6.14,153853,0
+GUT.US,D,20240709,000000,6.16,6.16,6.03,6.08,157731,0
+GUT.US,D,20240710,000000,6.11,6.12,6.03,6.04,87414,0
+GUT.US,D,20240711,000000,6.05,6.12,6.03,6.0735,227954,0
+GUT.US,D,20240712,000000,6.08,6.15,6.08,6.15,123032,0
+GUT.US,D,20240715,000000,6.16,6.16,6.09,6.1,125849,0
+GUT.US,D,20240716,000000,6.15,6.15,6.09,6.13,96163,0
+GUT.US,D,20240717,000000,6.12,6.16,6.11,6.135,100932,0
+GUT.US,D,20240718,000000,6.11,6.14,6.03,6.05,98884,0
+GUT.US,D,20240719,000000,6.05,6.0906,6.01,6.01,62834,0
+GUT.US,D,20240722,000000,6.02,6.035,5.9701,5.99,84936,0
+GUT.US,D,20240723,000000,5.98,6.05,5.98,6.04,91869,0
+GUT.US,D,20240724,000000,6.09,6.11,5.99,6.05,237896,0
+GUT.US,D,20240725,000000,6.07,6.105,6.05,6.098,88963,0
+GUT.US,D,20240726,000000,6.07,6.1388,6.07,6.1,110216,0
+GUT.US,D,20240729,000000,6.11,6.13,6.0855,6.11,89129,0
+GUT.US,D,20240730,000000,6.13,6.13,6.08,6.12,69172,0
+GUT.US,D,20240731,000000,6.12,6.13,6.11,6.12,61544,0
+GUT.US,D,20240801,000000,6.14,6.15,6.1201,6.14,98607,0
+GUT.US,D,20240802,000000,6.12,6.15,6.12,6.14,88068,0
+GUT.US,D,20240805,000000,6.05,6.07,5.86,5.88,292145,0
+GUT.US,D,20240806,000000,5.94,6.0754,5.92,6.005,150713,0
+GUT.US,D,20240807,000000,6,6.0699,5.9399,5.96,200033,0
+GUT.US,D,20240808,000000,6.02,6.0549,6,6.03,116662,0
+GUT.US,D,20240809,000000,6.06,6.0694,6.01,6.0692,93741,0
+GUT.US,D,20240812,000000,6.07,6.11,6.06,6.085,157678,0
+GUT.US,D,20240813,000000,6.1,6.1099,6.07,6.095,108206,0
+GUT.US,D,20240814,000000,6.1,6.13,6.09,6.11,89630,0
+GUT.US,D,20240815,000000,6.09,6.19,6.09,6.16,174099,0
+GUT.US,D,20240816,000000,6.13,6.14,6.09,6.11,107061,0
+GUT.US,D,20240819,000000,6.05,6.17,6.01,6.11,156892,0
+GUT.US,D,20240820,000000,6.15,6.15,6.05,6.09,95683,0
+GUT.US,D,20240821,000000,6.08,6.13,6.07,6.09,130968,0
+GUT.US,D,20240822,000000,6.13,6.15,6.0701,6.15,118894,0
+GUT.US,D,20240823,000000,5.87,6.05,5.65,6.05,953741,0
+GUT.US,D,20240826,000000,6.07,6.07,5.96,5.98,267071,0
+GUT.US,D,20240827,000000,5.98,6.0693,5.97,6,222208,0
+GUT.US,D,20240828,000000,6.01,6.08,5.98,6.04,307329,0
+GUT.US,D,20240829,000000,6.04,6.08,6,6.02,248300,0
+GUT.US,D,20240830,000000,6.09,6.09,6,6.02,294496,0
+GUT.US,D,20240903,000000,6.01,6.089,6.01,6.04,132486,0
+GUT.US,D,20240904,000000,6.05,6.17,6.05,6.14,349032,0
+GUT.US,D,20240905,000000,6.12,6.17,6.07,6.08,427777,0
+GUT.US,D,20240906,000000,6.08,6.08,5.86,5.9,1715181,0
+GUT.US,D,20240909,000000,5.64,5.69,5.34,5.44,1229024,0
+GUT.US,D,20240910,000000,5.5,5.74,5.48,5.56,455631,0
+GUT.US,D,20240911,000000,5.65,5.65,5.48,5.6,358367,0
+GUT.US,D,20240912,000000,5.55,5.57,5.49,5.49,333580,0
+GUT.US,D,20240913,000000,5.44,5.5042,5.41,5.44,288743,0
+GUT.US,D,20240916,000000,5.33,5.41,5.309,5.38,461426,0
+GUT.US,D,20240917,000000,5.36,5.4,5.35,5.36,321788,0
+GUT.US,D,20240918,000000,5.34,5.38,5.33,5.35,233412,0
+GUT.US,D,20240919,000000,5.35,5.35,5.31,5.325,202709,0
+GUT.US,D,20240920,000000,5.32,5.33,5.3,5.31,247554,0
+GUT.US,D,20240923,000000,5.34,5.4,5.29,5.4,418767,0
+GUT.US,D,20240924,000000,5.4,5.44,5.38,5.38,240271,0
+GUT.US,D,20240925,000000,5.37,5.38,5.3,5.31,208923,0
+GUT.US,D,20240926,000000,5.33,5.33,5.25,5.25,234435,0
+GUT.US,D,20240927,000000,5.25,5.27,5.23,5.23,270539,0
+GUT.US,D,20240930,000000,5.2229,5.23,5.16,5.2,374038,0
+GUT.US,D,20241001,000000,5.18,5.21,5.17,5.18,260386,0
+GUT.US,D,20241002,000000,5.18,5.19,5.16,5.18,326665,0
+GUT.US,D,20241003,000000,5.16,5.18,5.1208,5.13,289389,0
+GUT.US,D,20241004,000000,5.1,5.13,5.09,5.09,342621,0
+GUT.US,D,20241007,000000,5.1,5.11,5.07,5.1,347222,0
+GUT.US,D,20241008,000000,5.1,5.15,5.08,5.12,362261,0
+GUT.US,D,20241009,000000,5.15,5.15,5.1,5.1,289938,0
+GUT.US,D,20241010,000000,5.1,5.22,5.1,5.21,349260,0
+GUT.US,D,20241011,000000,5.18,5.27,5.18,5.2,304429,0
+GUT.US,D,20241014,000000,5.22,5.27,5.209,5.22,168461,0
+GUT.US,D,20241015,000000,5.2,5.22,5.12,5.12,235263,0
+GUT.US,D,20241016,000000,5.17,5.22,5.15,5.21,343325,0
+GUT.US,D,20241017,000000,5.13,5.1789,5.11,5.13,330301,0
+GUT.US,D,20241018,000000,5.12,5.15,5.1,5.1,198024,0
+GUT.US,D,20241021,000000,5.09,5.1087,5.075,5.09,324544,0
+GUT.US,D,20241022,000000,5.09,5.11,5.04,5.05,308031,0
+GUT.US,D,20241023,000000,5.08,5.0901,5.04,5.05,225028,0
+GUT.US,D,20241024,000000,5.08,5.11,5.07,5.11,314235,0
+GUT.US,D,20241025,000000,5.1,5.12,5.06,5.06,565890,0
+GUT.US,D,20241028,000000,5.05,5.085,5.04,5.07,212990,0
+GUT.US,D,20241029,000000,5.07,5.08,5.04,5.0452,222279,0
+GUT.US,D,20241030,000000,5.04,5.07,5.04,5.055,204302,0
+GUT.US,D,20241031,000000,5.06,5.08,5.03,5.04,173409,0
+GUT.US,D,20241101,000000,5.07,5.09,5.05,5.07,179604,0
+GUT.US,D,20241104,000000,5.08,5.09,5.02,5.02,347436,0
+GUT.US,D,20241105,000000,5.02,5.1,5.02,5.03,180733,0
+GUT.US,D,20241106,000000,5.03,5.07,5.02,5.02,289983,0
+GUT.US,D,20241107,000000,5.03,5.05,4.97,4.99,614467,0
+GUT.US,D,20241108,000000,4.99,5.05,4.99,5.03,462752,0
+GUT.US,D,20241111,000000,5.08,5.08,5.0398,5.06,281941,0
+GUT.US,D,20241112,000000,5.07,5.09,5.01,5.08,352916,0
+GUT.US,D,20241113,000000,5.11,5.18,5.01,5.05,519261,0
+GUT.US,D,20241114,000000,5.01,5.18,5.01,5.17,551513,0
+GUT.US,D,20241115,000000,5.2,5.29,5.17,5.29,294533,0
+GUT.US,D,20241118,000000,5.39,5.39,5.28,5.39,440170,0
+GUT.US,D,20241119,000000,5.39,5.4,5.35,5.38,279305,0
+GUT.US,D,20241120,000000,5.36,5.38,5.32,5.35,308819,0
+GUT.US,D,20241121,000000,5.36,5.38,5.3,5.35,460021,0
+GUT.US,D,20241122,000000,5.34,5.35,5.29,5.3,218529,0
+GUT.US,D,20241125,000000,5.3,5.3447,5.22,5.24,392718,0
+GUT.US,D,20241126,000000,5.25,5.2747,5.15,5.17,440157,0
+GUT.US,D,20241127,000000,5.1699,5.214,5.15,5.185,330488,0
+GUT.US,D,20241129,000000,5.215,5.25,5.18,5.23,156124,0
+GUT.US,D,20241202,000000,5.255,5.2602,5.205,5.22,239888,0
+GUT.US,D,20241203,000000,5.26,5.4,5.23,5.37,341844,0
+GUT.US,D,20241204,000000,5.3056,5.36,5.3,5.31,167212,0
+GUT.US,D,20241205,000000,5.3778,5.43,5.31,5.42,274402,0
+GUT.US,D,20241206,000000,5.43,5.46,5.355,5.44,322246,0
+GUT.US,D,20241209,000000,5.455,5.47,5.4,5.43,283131,0
+GUT.US,D,20241210,000000,5.45,5.45,5.38,5.44,226777,0
+GUT.US,D,20241211,000000,5.445,5.47,5.38,5.41,405578,0
+GUT.US,D,20241212,000000,5.41,5.4589,5.37,5.42,266162,0
+GUT.US,D,20241213,000000,5.3999,5.3999,5.33,5.38,178596,0
+GUT.US,D,20241216,000000,5.371,5.4,5.23,5.28,335034,0
+GUT.US,D,20241217,000000,5.33,5.3529,5.16,5.18,328256,0
+GUT.US,D,20241218,000000,5.1727,5.22,5.065,5.07,325714,0
+GUT.US,D,20241219,000000,5.1499,5.1499,5.03,5.1,303902,0
+GUT.US,D,20241220,000000,5.1594,5.29,5.1,5.27,363188,0
+GUT.US,D,20241223,000000,5.27,5.28,5.15,5.23,164422,0
+GUT.US,D,20241224,000000,5.22,5.23,5.18,5.2,141787,0
+GUT.US,D,20241226,000000,5.25,5.295,5.2,5.29,266110,0
+GUT.US,D,20241227,000000,5.265,5.265,5.138,5.17,214679,0
+GUT.US,D,20241230,000000,5.16,5.17,5.08,5.12,408034,0
+GUT.US,D,20241231,000000,5.1185,5.1755,5,5.03,415787,0
+GUT.US,D,20250102,000000,5.078,5.16,5.05,5.11,288076,0
+GUT.US,D,20250103,000000,5.14,5.29,5.14,5.29,316389,0
+GUT.US,D,20250106,000000,5.29,5.36,5.18,5.21,344041,0
+GUT.US,D,20250107,000000,5.2685,5.33,5.25,5.33,206153,0
+GUT.US,D,20250108,000000,5.32,5.37,5.305,5.36,217740,0
+GUT.US,D,20250110,000000,5.37,5.4393,5.36,5.43,363542,0
+GUT.US,D,20250113,000000,5.44,5.45,5.3531,5.4,199200,0
+GUT.US,D,20250114,000000,5.43,5.43,5.3399,5.35,209880,0
+GUT.US,D,20250115,000000,5.37,5.45,5.36,5.44,287135,0
+GUT.US,D,20250116,000000,5.4,5.41,5.36,5.41,142773,0
+GUT.US,D,20250117,000000,5.4,5.5,5.35,5.48,353107,0
+GUT.US,D,20250121,000000,5.4842,5.505,5.461,5.5,214663,0
+GUT.US,D,20250122,000000,5.4898,5.4999,5.45,5.45,155251,0
+GUT.US,D,20250123,000000,5.465,5.465,5.43,5.46,135403,0
+GUT.US,D,20250124,000000,5.4899,5.55,5.465,5.55,301507,0
+GUT.US,D,20250127,000000,5.52,5.52,5.36,5.43,358419,0
+GUT.US,D,20250128,000000,5.4825,5.4825,5.395,5.48,216882,0
+GUT.US,D,20250129,000000,5.45,5.48,5.442,5.47,174961,0
+GUT.US,D,20250130,000000,5.4771,5.49,5.45,5.46,187563,0
+GUT.US,D,20250131,000000,5.47,5.4899,5.47,5.48,206352,0
+GUT.US,D,20250203,000000,5.465,5.5,5.42,5.45,226440,0
+GUT.US,D,20250204,000000,5.47,5.48,5.45,5.46,135166,0
+GUT.US,D,20250205,000000,5.46,5.4648,5.44,5.45,103814,0
+GUT.US,D,20250206,000000,5.465,5.49,5.46,5.49,175165,0
+GUT.US,D,20250207,000000,5.49,5.5,5.44,5.45,188184,0
+GUT.US,D,20250210,000000,5.47,5.4799,5.43,5.43,158775,0
+GUT.US,D,20250211,000000,5.4692,5.475,5.43,5.45,321875,0
+GUT.US,D,20250212,000000,5.475,5.48,5.4201,5.44,271993,0
+GUT.US,D,20250213,000000,5.4,5.43,5.38,5.4,256291,0
+GUT.US,D,20250214,000000,5.39,5.42,5.335,5.35,344993,0
+GUT.US,D,20250218,000000,5.375,5.3943,5.3209,5.36,224106,0
+GUT.US,D,20250219,000000,5.36,5.4,5.3384,5.4,176000,0
+GUT.US,D,20250220,000000,5.41,5.43,5.35,5.43,221763,0
+GUT.US,D,20250221,000000,5.43,5.45,5.34,5.37,444694,0
+GUT.US,D,20250224,000000,5.43,5.43,5.35,5.39,259482,0
+GUT.US,D,20250225,000000,5.38,5.4,5.36,5.4,197474,0
+GUT.US,D,20250226,000000,5.39,5.4054,5.38,5.39,123474,0
+GUT.US,D,20250227,000000,5.4,5.4,5.37,5.38,99204,0
+GUT.US,D,20250228,000000,5.38,5.38,5.33,5.35,242677,0
+GUT.US,D,20250303,000000,5.34,5.38,5.31,5.31,241924,0
+GUT.US,D,20250304,000000,5.355,5.38,5.28,5.3,361232,0
+GUT.US,D,20250305,000000,5.35,5.35,5.3,5.35,205885,0
+GUT.US,D,20250306,000000,5.3256,5.35,5.28,5.3,180177,0
+GUT.US,D,20250307,000000,5.3,5.3,5.21,5.25,229388,0
+GUT.US,D,20250310,000000,5.275,5.295,5.22,5.24,231558,0
+GUT.US,D,20250311,000000,5.255,5.28,5.225,5.26,180223,0
+GUT.US,D,20250312,000000,5.28,5.3,5.25,5.28,163294,0
+GUT.US,D,20250313,000000,5.3,5.3,5.24,5.25,151007,0
+GUT.US,D,20250314,000000,5.25,5.3,5.25,5.29,182314,0
+GUT.US,D,20250317,000000,5.25,5.2863,5.23,5.27,92456,0
+GUT.US,D,20250318,000000,5.2776,5.3,5.25,5.3,155656,0
+GUT.US,D,20250319,000000,5.3199,5.3199,5.28,5.28,118824,0
+GUT.US,D,20250320,000000,5.27,5.28,5.23,5.278,143626,0
+GUT.US,D,20250321,000000,5.28,5.29,5.24,5.29,246035,0
+GUT.US,D,20250324,000000,5.29,5.38,5.28,5.37,377817,0
+GUT.US,D,20250325,000000,5.3626,5.3699,5.33,5.34,172882,0
+GUT.US,D,20250326,000000,5.3311,5.36,5.33,5.36,136310,0
+GUT.US,D,20250327,000000,5.36,5.39,5.35,5.39,147415,0
+GUT.US,D,20250328,000000,5.3876,5.4,5.345,5.355,265317,0
+GUT.US,D,20250331,000000,5.375,5.38,5.32,5.34,206177,0
+GUT.US,D,20250401,000000,5.35,5.356,5.31,5.33,155405,0
+GUT.US,D,20250402,000000,5.3277,5.385,5.3227,5.36,110541,0
+GUT.US,D,20250403,000000,5.35,5.35,5.18,5.19,629840,0
+GUT.US,D,20250404,000000,5.18,5.19,4.89,4.95,789833,0
+GUT.US,D,20250407,000000,4.805,5.21,4.71,5.06,711439,0
+GUT.US,D,20250408,000000,5.2,5.28,5.02,5.03,424601,0
+GUT.US,D,20250409,000000,5.072,5.33,5,5.3,336192,0
+GUT.US,D,20250410,000000,5.275,5.285,5.1506,5.22,257241,0
+GUT.US,D,20250411,000000,5.25,5.28,5.2,5.26,309047,0
+GUT.US,D,20250414,000000,5.26,5.42,5.26,5.36,240651,0
+GUT.US,D,20250415,000000,5.31,5.39,5.3,5.37,154872,0
+GUT.US,D,20250416,000000,5.355,5.39,5.2111,5.22,211755,0
+GUT.US,D,20250417,000000,5.2441,5.2587,5.18,5.24,152313,0
+GUT.US,D,20250421,000000,5.2265,5.258,5.1288,5.17,261534,0
+GUT.US,D,20250422,000000,5.25,5.25,5.2,5.22,150626,0
+GUT.US,D,20250423,000000,5.3,5.36,5.275,5.32,216535,0
+GUT.US,D,20250424,000000,5.29,5.3,5.28,5.3,158591,0
+GUT.US,D,20250425,000000,5.27,5.31,5.27,5.3,104569,0
+GUT.US,D,20250428,000000,5.3,5.3,5.25,5.3,115093,0
+GUT.US,D,20250429,000000,5.31,5.39,5.31,5.34,144525,0
+GUT.US,D,20250430,000000,5.3072,5.34,5.2701,5.3,127276,0
+GUT.US,D,20250501,000000,5.3,5.3299,5.27,5.29,201179,0
+GUT.US,D,20250502,000000,5.3087,5.32,5.25,5.26,188746,0
+GUT.US,D,20250505,000000,5.285,5.31,5.25,5.26,177921,0
+GUT.US,D,20250506,000000,5.283,5.2948,5.24,5.28,171605,0
+GUT.US,D,20250507,000000,5.2649,5.29,5.2,5.27,171227,0
+GUT.US,D,20250508,000000,5.2694,5.305,5.25,5.27,179993,0
+GUT.US,D,20250509,000000,5.31,5.3199,5.27,5.3,139977,0
+GUT.US,D,20250512,000000,5.3184,5.38,5.3,5.33,258951,0
+GUT.US,D,20250513,000000,5.34,5.38,5.33,5.37,228840,0
+GUT.US,D,20250514,000000,5.37,5.4,5.35,5.39,211847,0
+GUT.US,D,20250515,000000,5.3885,5.4,5.36,5.4,184890,0
+GUT.US,D,20250516,000000,5.38,5.4,5.3,5.31,309495,0
+GUT.US,D,20250519,000000,5.3201,5.35,5.31,5.34,157151,0
+GUT.US,D,20250520,000000,5.33,5.35,5.32,5.34,140054,0
+GUT.US,D,20250521,000000,5.35,5.35,5.31,5.34,155464,0
+GUT.US,D,20250522,000000,5.335,5.4,5.32,5.4,294698,0
+GUT.US,D,20250523,000000,5.366,5.41,5.34,5.39,153291,0
+GUT.US,D,20250527,000000,5.42,5.45,5.42,5.45,197341,0
+GUT.US,D,20250528,000000,5.421,5.4799,5.4,5.4,255862,0
+GUT.US,D,20250529,000000,5.45,5.47,5.37,5.44,378164,0
+GUT.US,D,20250530,000000,5.4638,5.5,5.4238,5.47,126655,0
+GUT.US,D,20250602,000000,5.47,5.5,5.465,5.49,198858,0
+GUT.US,D,20250603,000000,5.5,5.52,5.4784,5.52,183989,0
+GUT.US,D,20250604,000000,5.52,5.56,5.5003,5.51,217607,0
+GUT.US,D,20250605,000000,5.54,5.5674,5.53,5.56,164701,0
+GUT.US,D,20250606,000000,5.5401,5.58,5.53,5.55,237801,0
+GUT.US,D,20250609,000000,5.54,5.58,5.5203,5.58,199226,0
+GUT.US,D,20250610,000000,5.5746,5.69,5.56,5.68,404520,0
+GUT.US,D,20250611,000000,5.67,5.75,5.66,5.72,220934,0
+GUT.US,D,20250612,000000,5.6601,5.7808,5.6601,5.76,204063,0
+GUT.US,D,20250613,000000,5.675,5.7,5.65,5.66,113055,0
+GUT.US,D,20250616,000000,5.6838,5.69,5.6,5.64,190831,0
+GUT.US,D,20250617,000000,5.6629,5.6629,5.58,5.61,88501,0
+GUT.US,D,20250618,000000,5.5848,5.66,5.58,5.58,118629,0
+GUT.US,D,20250620,000000,5.645,5.67,5.5901,5.67,181308,0
+GUT.US,D,20250623,000000,5.68,5.7701,5.62,5.74,318953,0
+GUT.US,D,20250624,000000,5.76,5.8,5.68,5.8,214886,0
+GUT.US,D,20250625,000000,5.755,5.8,5.69,5.75,174045,0
+GUT.US,D,20250626,000000,5.71,5.79,5.71,5.77,135931,0
+GUT.US,D,20250627,000000,5.805,5.8548,5.77,5.81,224374,0
+GUT.US,D,20250630,000000,5.8,5.81,5.76,5.8,168864,0
+GUT.US,D,20250701,000000,5.7814,5.85,5.78,5.828,176281,0
+GUT.US,D,20250702,000000,5.83,5.85,5.8,5.85,134596,0
+GUT.US,D,20250703,000000,5.85,5.89,5.84,5.89,160687,0
+GUT.US,D,20250707,000000,5.879,5.89,5.83,5.89,196432,0
+GUT.US,D,20250708,000000,5.8799,5.89,5.83,5.88,273383,0
+GUT.US,D,20250709,000000,5.89,5.94,5.8835,5.94,187396,0
+GUT.US,D,20250710,000000,5.94,6.03,5.9392,6.03,347402,0
+GUT.US,D,20250711,000000,6,6.04,5.95,5.98,354046,0
+GUT.US,D,20250714,000000,6.0069,6.05,5.98,6.05,229240,0
+GUT.US,D,20250715,000000,6.06,6.08,6.0128,6.07,179381,0
+GUT.US,D,20250716,000000,6.095,6.15,6.06,6.15,214296,0
+GUT.US,D,20250717,000000,6.0008,6.1,6,6.08,243699,0
+GUT.US,D,20250718,000000,6.15,6.17,6.11,6.15,333713,0
+GUT.US,D,20250721,000000,6.13,6.17,6.1,6.14,196002,0
+GUT.US,D,20250722,000000,6.125,6.18,6.1205,6.17,154941,0
+GUT.US,D,20250723,000000,6.2,6.2,6.12,6.18,231471,0
+GUT.US,D,20250724,000000,6.18,6.2,6.1211,6.18,281576,0
+GUT.US,D,20250725,000000,6.17,6.18,6.12,6.16,135174,0
+GUT.US,D,20250728,000000,6.17,6.17,6.04,6.08,345836,0
+GUT.US,D,20250729,000000,6.07,6.07,5.9,5.98,424834,0
+GUT.US,D,20250730,000000,6,6.09,6,6.05,113540,0
+GUT.US,D,20250731,000000,6.09,6.09,6.01,6.02,121954,0
+GUT.US,D,20250801,000000,6.02,6.03,5.96,6,136011,0
+GUT.US,D,20250804,000000,6.04,6.09,6.025,6.09,153518,0
+GUT.US,D,20250805,000000,6.08,6.09,6.0434,6.07,93223,0
+GUT.US,D,20250806,000000,6.0645,6.11,6.05,6.08,128968,0
+GUT.US,D,20250807,000000,6.11,6.12,6.06,6.1,171871,0
+GUT.US,D,20250808,000000,6.095,6.1,6,6.03,201501,0
+GUT.US,D,20250811,000000,6.1,6.1,6,6.07,236972,0
+GUT.US,D,20250812,000000,6.0739,6.1,6.03,6.04,166889,0
+GUT.US,D,20250813,000000,6.0677,6.08,6.04,6.07,213485,0
+GUT.US,D,20250814,000000,6.08,6.109,6.075,6.08,207308,0
+GUT.US,D,20250815,000000,6.01,6.07,6.01,6.05,128074,0
+GUT.US,D,20250818,000000,6.09,6.09,5.92,5.98,325985,0
+GUT.US,D,20250819,000000,5.98,6,5.95,5.96,185213,0
+GUT.US,D,20250820,000000,5.98,5.99,5.8055,5.88,265252,0
+GUT.US,D,20250821,000000,5.84,5.93,5.84,5.91,193807,0
+GUT.US,D,20250822,000000,5.94,6.02,5.91,6.01,270706,0
+GUT.US,D,20250825,000000,6.025,6.043,5.9403,5.98,168775,0
+GUT.US,D,20250826,000000,5.9605,6.0099,5.93,5.93,152972,0
+GUT.US,D,20250827,000000,5.93,5.98,5.93,5.98,134134,0
+GUT.US,D,20250828,000000,5.9201,5.97,5.89,5.9,439695,0
+GUT.US,D,20250829,000000,5.89,5.9699,5.85,5.92,240539,0
+GUT.US,D,20250902,000000,5.85,5.94,5.85,5.94,204433,0
+GUT.US,D,20250903,000000,5.964,5.99,5.93,5.99,174050,0
+GUT.US,D,20250904,000000,5.9762,6.01,5.96,5.97,160034,0
+GUT.US,D,20250905,000000,6,6,5.96,5.98,130528,0
+GUT.US,D,20250908,000000,5.995,6.01,5.95,5.97,139327,0
+GUT.US,D,20250909,000000,5.975,6.03,5.96,5.98,185901,0
+GUT.US,D,20250910,000000,6.0054,6.01,5.97,5.97,94311,0
+GUT.US,D,20250911,000000,6,6.04,5.99,6.04,147152,0
+GUT.US,D,20250912,000000,6.0449,6.09,6.04,6.05,150342,0
+GUT.US,D,20250915,000000,6.0752,6.09,6.01,6.02,310644,0
+GUT.US,D,20250916,000000,5.97,6,5.83,5.89,333974,0
+GUT.US,D,20250917,000000,5.91,5.95,5.89,5.92,142620,0
+GUT.US,D,20250918,000000,5.97,6.05,5.9501,6.05,152878,0
+GUT.US,D,20250919,000000,5.995,6.05,5.9501,5.993,72405,0
+GUT.US,D,20250922,000000,6,6.05,5.9913,6.05,180118,0
+GUT.US,D,20250923,000000,5.98,6.1,5.98,6.08,316914,0
+GUT.US,D,20250924,000000,6.0628,6.08,6.02,6.03,187799,0
+GUT.US,D,20250925,000000,6.0321,6.07,6.017,6.06,87336,0
+GUT.US,D,20250926,000000,6.0624,6.08,6.03,6.07,163538,0
+GUT.US,D,20250929,000000,6.0401,6.08,6.02,6.03,137199,0
+GUT.US,D,20250930,000000,6.05,6.07,6.03,6.07,117234,0
+GUT.US,D,20251001,000000,6.0001,6.07,6,6.05,160902,0
+GUT.US,D,20251002,000000,6.07,6.07,6.0011,6.04,83864,0
+GUT.US,D,20251003,000000,6.055,6.08,6.0214,6.068,114489,0
+GUT.US,D,20251006,000000,6.06,6.065,5.94,5.98,309210,0
+GUT.US,D,20251007,000000,6.0228,6.0607,6,6.04,170751,0
+GUT.US,D,20251008,000000,6.06,6.08,6.01,6.078,127297,0
+GUT.US,D,20251009,000000,6.11,6.11,6,6,169836,0
+GUT.US,D,20251010,000000,6.0205,6.04,5.91,5.97,401422,0
+GUT.US,D,20251013,000000,6.08,6.08,5.98,6.06,142557,0
+GUT.US,D,20251014,000000,6.035,6.09,6.035,6.06,135689,0
+GUT.US,D,20251015,000000,6.0688,6.09,6.02,6.025,165520,0
+GUT.US,D,20251016,000000,6.0433,6.06,5.918,5.9999,579093,0
+GUT.US,D,20251017,000000,5.88,5.9555,5.86,5.9,236524,0
+GUT.US,D,20251020,000000,5.9425,5.97,5.81,5.86,242254,0
+GUT.US,D,20251021,000000,5.85,5.8698,5.77,5.78,290499,0
+GUT.US,D,20251022,000000,5.8,5.89,5.78,5.88,150243,0
+GUT.US,D,20251023,000000,5.88,5.96,5.8301,5.96,203294,0
+GUT.US,D,20251024,000000,6.03,6.04,5.95,6.04,369704,0
+GUT.US,D,20251027,000000,6.045,6.05,5.9927,6.01,186140,0
+GUT.US,D,20251028,000000,6.0139,6.0399,5.98,6.02,108144,0
+GUT.US,D,20251029,000000,5.998,6.06,5.998,6.05,152864,0
+GUT.US,D,20251030,000000,6.02,6.06,6,6.06,132968,0
+GUT.US,D,20251031,000000,6.06,6.06,5.96,6.03,186971,0
+GUT.US,D,20251103,000000,6.03,6.07,5.99,6.06,150834,0
+GUT.US,D,20251104,000000,6.03,6.0433,6,6.01,141819,0
+GUT.US,D,20251105,000000,6.0248,6.06,6.01,6.05,185078,0
+GUT.US,D,20251106,000000,6.055,6.06,6.03,6.06,124824,0
+GUT.US,D,20251107,000000,6.0302,6.08,6.0302,6.06,166879,0
+GUT.US,D,20251110,000000,6.07,6.11,6.06,6.09,310348,0
+GUT.US,D,20251111,000000,6.11,6.19,6.1032,6.16,501555,0
+GUT.US,D,20251112,000000,6.15,6.17,6.1,6.16,277051,0
+GUT.US,D,20251113,000000,6.13,6.1435,6.03,6.09,169195,0
+GUT.US,D,20251114,000000,6.13,6.13,6.01,6.02,153490,0
+GUT.US,D,20251117,000000,5.963,6.1,5.963,6.09,422391,0
+GUT.US,D,20251118,000000,6.07,6.07,5.98,5.98,246100,0
+GUT.US,D,20251119,000000,6.0486,6.07,5.93,5.97,237449,0
+GUT.US,D,20251120,000000,6.0001,6.06,5.95,6.03,301803,0
+GUT.US,D,20251121,000000,6.0256,6.04,5.42,5.78,761102,0
+GUT.US,D,20251124,000000,5.81,5.9,5.7001,5.82,288107,0
+GUT.US,D,20251125,000000,5.8915,6.02,5.8659,6,221192,0
+GUT.US,D,20251126,000000,6.0072,6.05,6,6.01,224540,0
+GUT.US,D,20251128,000000,6.014,6.04,6.014,6.04,70190,0
+GUT.US,D,20251201,000000,6.04,6.05,6,6.02,153939,0
+GUT.US,D,20251202,000000,6.02,6.05,6.02,6.05,93027,0
+GUT.US,D,20251203,000000,6.045,6.1,6.03,6.08,156608,0
+GUT.US,D,20251204,000000,6.09,6.1,6,6.05,271486,0
+GUT.US,D,20251205,000000,6.06,6.0699,6.025,6.03,83571,0
+GUT.US,D,20251208,000000,6.05,6.06,6,6.04,134036,0
+GUT.US,D,20251209,000000,6.07,6.12,6.05,6.09,149587,0
+GUT.US,D,20251210,000000,6.0501,6.11,6.04,6.06,106609,0
+GUT.US,D,20251211,000000,6.0841,6.11,6.06,6.07,222718,0
+GUT.US,D,20251212,000000,6.0296,6.05,5.9701,5.98,202815,0
+GUT.US,D,20251215,000000,6.01,6.05,5.96,5.98,144447,0
+GUT.US,D,20251216,000000,5.96,6,5.9,5.93,189750,0
+GUT.US,D,20251217,000000,5.945,5.98,5.86,5.92,161435,0
+GUT.US,D,20251218,000000,5.93,5.9835,5.9,5.95,136340,0
+GUT.US,D,20251219,000000,5.9999,6.08,5.96,6.08,284778,0
+GUT.US,D,20251222,000000,6.07,6.1,6.05,6.05,211697,0
+GUT.US,D,20251223,000000,6.0665,6.09,6.01,6.03,151599,0
+GUT.US,D,20251224,000000,6.06,6.1,6.05,6.07,75108,0
+GUT.US,D,20251226,000000,6.07,6.09,6.05,6.05,92694,0
+GUT.US,D,20251229,000000,6.0613,6.08,6.05,6.06,121877,0
+GUT.US,D,20251230,000000,6.065,6.08,6.05,6.06,159505,0
+GUT.US,D,20251231,000000,6.0615,6.07,6.03,6.03,132431,0
+GUT.US,D,20260102,000000,6.04,6.08,6.03,6.06,180710,0
+GUT.US,D,20260105,000000,6.0799,6.09,6.05,6.07,122674,0
+GUT.US,D,20260106,000000,6.07,6.09,6.03,6.09,191190,0
+GUT.US,D,20260107,000000,6.07,6.09,6.06,6.0642,103365,0
+GUT.US,D,20260108,000000,6.06,6.09,6.05,6.09,175124,0
+GUT.US,D,20260109,000000,6.1,6.11,6.0601,6.11,117730,0
+GUT.US,D,20260112,000000,6.11,6.18,6.0901,6.13,185280,0
+GUT.US,D,20260113,000000,6.15,6.2,6.14,6.19,182567,0
+GUT.US,D,20260114,000000,6.1798,6.2,6.165,6.17,249163,0
+GUT.US,D,20260115,000000,6.125,6.1513,6.06,6.07,337579,0
+GUT.US,D,20260116,000000,6.0803,6.1535,6.07,6.14,138111,0
+GUT.US,D,20260120,000000,6.1,6.14,6.07,6.09,218380,0
+GUT.US,D,20260121,000000,6.12,6.14,6.05,6.09,240279,0
+GUT.US,D,20260122,000000,6.1199,6.12,6.05,6.07,213222,0
+GUT.US,D,20260123,000000,6.1,6.13,6.07,6.13,260216,0
+GUT.US,D,20260126,000000,6.13,6.15,6.07,6.09,167650,0
+GUT.US,D,20260127,000000,6.085,6.13,6.08,6.12,95469,0
+GUT.US,D,20260128,000000,6.1147,6.12,6.07,6.07,219545,0
+GUT.US,D,20260129,000000,6.08,6.09,6.01,6.04,160170,0
+GUT.US,D,20260130,000000,6.06,6.0999,5.97,5.98,219568,0
+GUT.US,D,20260202,000000,5.99,6.07,5.91,5.92,426619,0
+GUT.US,D,20260203,000000,5.97,6,5.9,5.94,402443,0
+GUT.US,D,20260204,000000,5.9496,5.98,5.74,5.98,725383,0
+GUT.US,D,20260205,000000,5.98,6.06,5.92,6.03,254213,0
+GUT.US,D,20260206,000000,6.02,6.06,5.95,6.01,203076,0
+GUT.US,D,20260209,000000,6.0218,6.09,6.01,6.08,156224,0
+GUT.US,D,20260210,000000,6.08,6.11,6.08,6.09,208438,0
+GUT.US,D,20260211,000000,6.1081,6.13,6.06,6.09,186515,0
+GUT.US,D,20260212,000000,6.07,6.07,6.0281,6.04,165231,0
+GUT.US,D,20260213,000000,6.0499,6.11,6,6.08,179610,0
+GUT.US,D,20260217,000000,6.01,6.0553,6.01,6.01,271773,0
+GUT.US,D,20260218,000000,6.025,6.095,6.01,6.08,187596,0
diff --git a/daily/us/nyse stocks/1/gwh.us.txt b/daily/us/nyse stocks/1/gwh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4bee4ca296645c5e2abab909f1918dc245b5095
--- /dev/null
+++ b/daily/us/nyse stocks/1/gwh.us.txt	
@@ -0,0 +1,1309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GWH.US,D,20201202,000000,149.25,149.25,148.5,148.5,879.0666671062,0
+GWH.US,D,20201203,000000,149.7,149.85,148.35,148.5,188.000000094,0
+GWH.US,D,20201204,000000,148.5,150.15,147.75,150,3202.0666682677,0
+GWH.US,D,20201207,000000,150,152.469,149.25,150.45,6217.2000031086,0
+GWH.US,D,20201208,000000,149.998,150.3,148.93,148.93,2303.4666678184,0
+GWH.US,D,20201209,000000,150.15,150.75,150,150.45,914.7333337907,0
+GWH.US,D,20201210,000000,150.6,151.8,150,150.3,6607.333336637,0
+GWH.US,D,20201211,000000,153,155.7,150.3,150.75,6688.8000033444,0
+GWH.US,D,20201214,000000,154.2,154.2,152.647,152.85,12456.066672895,0
+GWH.US,D,20201215,000000,154.8,154.8,151.65,151.95,34376.066683855,0
+GWH.US,D,20201216,000000,153.6,153.6,152.85,153,138.9333334028,0
+GWH.US,D,20201217,000000,153.6,154.5,153.15,154.5,10318.800005159,0
+GWH.US,D,20201218,000000,157.5,157.5,153.081,154.033,792.2000003961,0
+GWH.US,D,20201221,000000,153.6,155.25,153,154.35,1006.2666671698,0
+GWH.US,D,20201222,000000,155.25,155.475,154.2,154.65,3349.333335008,0
+GWH.US,D,20201223,000000,154.65,156.3,154.5,156.15,5988.4666696609,0
+GWH.US,D,20201224,000000,156,157.2,156,156.75,796.7333337317,0
+GWH.US,D,20201228,000000,157.95,160.978,153.75,156.9,2355.8666678446,0
+GWH.US,D,20201229,000000,157.447,157.5,153.9,155.55,3209.0666682712,0
+GWH.US,D,20201230,000000,155.25,155.25,152.85,153.9,5735.333336201,0
+GWH.US,D,20201231,000000,153.15,153.525,151.2,151.2,5750.4666695419,0
+GWH.US,D,20210104,000000,153,153.75,151.5,151.5,6309.4666698214,0
+GWH.US,D,20210105,000000,153,153.45,152.25,153.225,14792.600007396,0
+GWH.US,D,20210106,000000,153,153.6,152.55,153.6,1084.7333338757,0
+GWH.US,D,20210107,000000,153,156.75,153,155.1,3711.0666685222,0
+GWH.US,D,20210108,000000,156,156.75,154.5,154.65,3939.4000019697,0
+GWH.US,D,20210111,000000,154.5,156.3,153.75,156.3,4902.2666691178,0
+GWH.US,D,20210112,000000,156.75,159.9,156.15,157.65,3695.4666685144,0
+GWH.US,D,20210113,000000,158.25,161.25,157.95,159.75,8247.2000041236,0
+GWH.US,D,20210114,000000,160.2,161.25,157.8,159,37860.666685597,0
+GWH.US,D,20210115,000000,159.75,162.075,158.1,159.45,21897.933344282,0
+GWH.US,D,20210119,000000,160.2,160.2,157.2,157.65,11880.80000594,0
+GWH.US,D,20210120,000000,157.65,164.25,157.65,159.75,8774.6000043873,0
+GWH.US,D,20210121,000000,162.75,163.95,158.4,159.15,12039.266672686,0
+GWH.US,D,20210122,000000,159.15,165.75,159.15,160.2,17773.53334222,0
+GWH.US,D,20210125,000000,171.6,171.6,161.7,163.5,37954.533352311,0
+GWH.US,D,20210126,000000,165.45,165.975,156.75,157.35,18665.466675999,0
+GWH.US,D,20210127,000000,156.6,157.2,153,154.05,29508.733348088,0
+GWH.US,D,20210128,000000,154.65,157.5,152.25,154.5,11669.200005835,0
+GWH.US,D,20210129,000000,156.15,157.498,154.35,155.25,5334.3333360005,0
+GWH.US,D,20210201,000000,157.5,159,156.75,158.25,4832.1333357494,0
+GWH.US,D,20210202,000000,158.25,161.25,158.25,160.2,22158.533344413,0
+GWH.US,D,20210203,000000,161.1,162,159.75,160.95,19221.933342944,0
+GWH.US,D,20210204,000000,162.15,162.75,160.2,161.1,3836.9333352518,0
+GWH.US,D,20210205,000000,162.6,163.14,161.4,161.85,10822.333338744,0
+GWH.US,D,20210208,000000,162.75,162.75,160.35,161.1,30478.466681906,0
+GWH.US,D,20210209,000000,162.6,165,161.1,163.5,9078.8000045394,0
+GWH.US,D,20210210,000000,163.5,164.25,160.2,163.95,28288.800014144,0
+GWH.US,D,20210211,000000,161.25,162.9,160.5,161.4,11492.73333908,0
+GWH.US,D,20210212,000000,161.1,162.3,160.5,160.8,10564.600005282,0
+GWH.US,D,20210216,000000,163.5,165,161.7,162,13469.266673401,0
+GWH.US,D,20210217,000000,163.2,163.5,160.5,160.65,6960.4000034802,0
+GWH.US,D,20210218,000000,160.2,164.1,159.75,160.95,4082.2000020411,0
+GWH.US,D,20210219,000000,162.45,163.35,160.95,162.15,5069.6666692015,0
+GWH.US,D,20210222,000000,161.25,162.6,160.05,160.65,11452.400005726,0
+GWH.US,D,20210223,000000,157.5,159.75,157.5,158.85,7623.0666704782,0
+GWH.US,D,20210224,000000,159.3,161.7,158.4,159.3,5839.2000029196,0
+GWH.US,D,20210225,000000,159,159.15,155.4,156,31887.333349277,0
+GWH.US,D,20210226,000000,157.65,158.25,155.1,156,26894.000013447,0
+GWH.US,D,20210301,000000,157.5,157.5,155.25,155.55,14211.333340439,0
+GWH.US,D,20210302,000000,155.4,156.6,153.3,154.35,12581.266672957,0
+GWH.US,D,20210303,000000,154.35,154.5,151.2,151.425,4776.6000023883,0
+GWH.US,D,20210304,000000,150.9,152.625,147.9,150,28469.000014235,0
+GWH.US,D,20210305,000000,151.2,151.425,148.5,150,23816.200011908,0
+GWH.US,D,20210308,000000,149.85,151.05,149.1,149.25,4602.6000023013,0
+GWH.US,D,20210309,000000,149.55,150,149.4,149.55,37983.000018992,0
+GWH.US,D,20210310,000000,149.7,150,149.55,150,3127.1333348969,0
+GWH.US,D,20210311,000000,150.15,154.5,149.7,149.7,14754.13334071,0
+GWH.US,D,20210312,000000,149.55,151.5,149.55,150.675,5854.0666695937,0
+GWH.US,D,20210315,000000,150.6,151.95,149.55,149.55,2761.7333347142,0
+GWH.US,D,20210316,000000,149.85,151.05,149.646,150.15,2205.8000011029,0
+GWH.US,D,20210317,000000,150,150.189,149.025,150,2968.9333348178,0
+GWH.US,D,20210318,000000,150,151.2,149.4,149.4,3247.4000016237,0
+GWH.US,D,20210319,000000,149.25,149.85,148.5,148.5,5972.1333363194,0
+GWH.US,D,20210322,000000,148.704,149.25,148.704,149.1,646.0666669897,0
+GWH.US,D,20210323,000000,149.1,149.101,147.45,147.9,9446.7333380567,0
+GWH.US,D,20210324,000000,147.75,148.084,145.35,146.25,18576.533342622,0
+GWH.US,D,20210325,000000,146.25,146.746,145.5,145.95,31686.400015843,0
+GWH.US,D,20210326,000000,145.95,149.25,145.95,148.2,16078.266674706,0
+GWH.US,D,20210329,000000,148.5,148.8,147.301,148.2,530.2666669318,0
+GWH.US,D,20210330,000000,148.2,148.5,147,148.35,16045.733341356,0
+GWH.US,D,20210331,000000,148.5,148.8,146.7,147.15,1421.9333340443,0
+GWH.US,D,20210401,000000,146.625,148.05,146.625,147,1396.000000698,0
+GWH.US,D,20210405,000000,147,148.2,147,147.75,1452.666667393,0
+GWH.US,D,20210406,000000,147,147.9,147,147.9,5562.666669448,0
+GWH.US,D,20210407,000000,147.9,148.95,147.6,148.5,7700.5333371836,0
+GWH.US,D,20210408,000000,148.65,150,147.75,149.85,1567.8666674506,0
+GWH.US,D,20210409,000000,149.85,150,148.2,149.475,4485.1333355759,0
+GWH.US,D,20210412,000000,149.4,149.7,147.717,148.65,3722.7333351947,0
+GWH.US,D,20210413,000000,148.65,149.25,147.9,148.95,2899.5333347831,0
+GWH.US,D,20210414,000000,148.95,149.25,148.05,148.8,875.5333337711,0
+GWH.US,D,20210415,000000,148.95,149.55,148.05,148.2,972.6000004863,0
+GWH.US,D,20210416,000000,148.35,148.351,147.3,148.35,4262.2666687978,0
+GWH.US,D,20210419,000000,147.75,148.5,147.3,147.6,1280.2666673068,0
+GWH.US,D,20210420,000000,147.3,148.2,147.3,147.45,1474.6000007373,0
+GWH.US,D,20210421,000000,147.3,148.35,147.3,147.75,2094.4000010472,0
+GWH.US,D,20210422,000000,147.3,148.2,147.3,147.45,452.7333335597,0
+GWH.US,D,20210423,000000,147.3,148.5,147.3,148.5,1410.6000007053,0
+GWH.US,D,20210426,000000,148.21,148.5,147,148.2,478.4000002392,0
+GWH.US,D,20210427,000000,148.2,148.2,146.85,147.6,8875.1333377709,0
+GWH.US,D,20210428,000000,147,148.2,147,147.45,678.6000003393,0
+GWH.US,D,20210429,000000,147.75,148.2,147,148.2,195.2000000976,0
+GWH.US,D,20210430,000000,147.45,148.2,146.85,148.2,435.4666668844,0
+GWH.US,D,20210503,000000,148.2,148.2,147,147.45,1759.0666675462,0
+GWH.US,D,20210504,000000,146.85,148.2,146.55,148.2,1994.8666676641,0
+GWH.US,D,20210505,000000,146.85,147.3,146.85,147,138.4666667359,0
+GWH.US,D,20210506,000000,146.85,147.9,146.85,147.9,2548.7333346077,0
+GWH.US,D,20210507,000000,149.25,149.7,148.05,148.5,271419.13346904,0
+GWH.US,D,20210510,000000,148.95,149.085,147.9,147.9,91188.133378927,0
+GWH.US,D,20210511,000000,147.75,148.5,147.15,148.2,76451.800038226,0
+GWH.US,D,20210512,000000,148.2,148.5,147.9,147.9,2123.1333343949,0
+GWH.US,D,20210513,000000,147.45,148.5,147.45,147.75,9339.0000046695,0
+GWH.US,D,20210514,000000,148.5,148.527,147,147.75,4102.2666687178,0
+GWH.US,D,20210517,000000,147.45,148.125,147.3,147.9,2484.0666679087,0
+GWH.US,D,20210518,000000,147.9,148.2,147.9,148.05,2887.6666681105,0
+GWH.US,D,20210519,000000,147.9,148.2,147.6,148.05,2689.2000013446,0
+GWH.US,D,20210520,000000,148.05,148.5,147.9,147.9,14480.666673907,0
+GWH.US,D,20210521,000000,148.35,148.35,147.75,147.75,2171.4666677524,0
+GWH.US,D,20210524,000000,147.75,148.35,147.6,147.6,12627.26667298,0
+GWH.US,D,20210525,000000,147.6,148.35,147.6,147.75,3332.4000016662,0
+GWH.US,D,20210526,000000,148.2,148.35,147.75,148.2,14236.066673785,0
+GWH.US,D,20210527,000000,147.75,148.5,147.75,148.5,807.1333337369,0
+GWH.US,D,20210528,000000,148.65,149.55,148.026,148.5,12012.93333934,0
+GWH.US,D,20210601,000000,148.8,148.8,147.6,148.35,958.8000004794,0
+GWH.US,D,20210602,000000,148.5,148.5,148.05,148.35,2101.6666677175,0
+GWH.US,D,20210603,000000,147.75,148.5,147.75,148.05,484.6000002423,0
+GWH.US,D,20210604,000000,147.9,148.275,147.9,148.2,765.2000003826,0
+GWH.US,D,20210607,000000,148.35,148.65,148.2,148.5,3616.6000018083,0
+GWH.US,D,20210608,000000,148.65,148.65,147.9,148.65,1001.7333338342,0
+GWH.US,D,20210609,000000,148.5,149.025,148.5,148.95,7081.5333368741,0
+GWH.US,D,20210610,000000,148.8,148.8,148.576,148.65,677.7333336722,0
+GWH.US,D,20210611,000000,148.35,149.1,147.967,148.8,5722.666669528,0
+GWH.US,D,20210614,000000,148.8,148.8,148.05,148.5,913.2666671233,0
+GWH.US,D,20210615,000000,148.2,148.65,148.2,148.65,1688.4000008442,0
+GWH.US,D,20210616,000000,148.65,149.25,147.9,148.95,7984.8000039924,0
+GWH.US,D,20210617,000000,147.45,148.95,147.45,148.65,3709.6000018548,0
+GWH.US,D,20210618,000000,147.9,148.95,147.75,148.95,10033.800005017,0
+GWH.US,D,20210621,000000,148.95,148.95,148.2,148.2,350.2666668418,0
+GWH.US,D,20210622,000000,147.15,148.35,147.15,148.35,6207.2000031036,0
+GWH.US,D,20210623,000000,148.05,148.8,148.05,148.8,33791.000016896,0
+GWH.US,D,20210624,000000,148.65,148.8,148.5,148.65,24918.866679126,0
+GWH.US,D,20210625,000000,148.8,149.1,148.575,148.95,12619.066672976,0
+GWH.US,D,20210628,000000,149.25,149.25,148.35,148.5,3348.1333350074,0
+GWH.US,D,20210629,000000,148.65,148.95,148.5,148.8,585.4666669594,0
+GWH.US,D,20210630,000000,148.5,148.65,148.35,148.5,3811.2000019056,0
+GWH.US,D,20210701,000000,148.35,148.65,148.35,148.65,1165.9333339163,0
+GWH.US,D,20210702,000000,148.5,148.65,148.5,148.5,1061.4000005307,0
+GWH.US,D,20210706,000000,148.5,148.65,148.35,148.575,1555.4000007777,0
+GWH.US,D,20210707,000000,148.5,148.65,148.35,148.5,694.1333336804,0
+GWH.US,D,20210708,000000,148.35,148.5,148.35,148.35,1166.1333339164,0
+GWH.US,D,20210709,000000,148.5,148.65,148.2,148.2,18309.133342488,0
+GWH.US,D,20210712,000000,148.5,148.65,148.2,148.2,653.2666669933,0
+GWH.US,D,20210713,000000,148.5,148.65,148.35,148.65,995.2000004976,0
+GWH.US,D,20210714,000000,148.5,148.65,148.5,148.65,270.8666668021,0
+GWH.US,D,20210715,000000,148.65,148.8,148.515,148.8,751.0000003755,0
+GWH.US,D,20210716,000000,148.5,149.55,148.5,149.4,3497.333335082,0
+GWH.US,D,20210719,000000,149.1,149.1,148.275,148.35,32748.333349708,0
+GWH.US,D,20210720,000000,149.25,149.4,149.1,149.4,9470.4000047352,0
+GWH.US,D,20210721,000000,149.325,149.4,148.5,148.5,1301.7333339842,0
+GWH.US,D,20210722,000000,149.25,149.25,148.5,148.5,13693.600006847,0
+GWH.US,D,20210723,000000,148.95,148.95,148.65,148.8,123.8000000619,0
+GWH.US,D,20210726,000000,148.5,148.8,148.5,148.8,947.1333338069,0
+GWH.US,D,20210727,000000,148.35,148.5,148.35,148.5,1089.9333338783,0
+GWH.US,D,20210728,000000,148.5,148.8,148.35,148.8,240.4666667869,0
+GWH.US,D,20210729,000000,148.8,149.7,148.2,149.25,28158.600014079,0
+GWH.US,D,20210730,000000,149.55,149.55,148.95,149.25,5714.4000028572,0
+GWH.US,D,20210802,000000,149.55,149.55,148.962,149.1,4202.4000021012,0
+GWH.US,D,20210803,000000,149.1,149.1,148.875,148.95,15595.133341131,0
+GWH.US,D,20210804,000000,148.95,149.1,148.651,149.1,4084.000002042,0
+GWH.US,D,20210805,000000,148.95,149.25,148.95,149.25,1383.6666673585,0
+GWH.US,D,20210806,000000,149.55,149.55,148.65,149.25,2041.1333343539,0
+GWH.US,D,20210809,000000,149.25,149.4,148.8,149.1,2687.8666680106,0
+GWH.US,D,20210810,000000,148.95,148.95,148.65,148.95,1651.5333341591,0
+GWH.US,D,20210811,000000,149.55,149.55,148.65,149.55,5964.9333363158,0
+GWH.US,D,20210812,000000,149.1,149.25,148.8,148.8,1761.6666675475,0
+GWH.US,D,20210813,000000,149.4,149.55,148.65,149.1,1814.5333342406,0
+GWH.US,D,20210816,000000,149.4,149.4,148.8,149.25,1251.7333339592,0
+GWH.US,D,20210817,000000,149.1,149.1,148.35,148.425,12002.200006001,0
+GWH.US,D,20210818,000000,148.35,148.95,148.35,148.95,7535.7333371012,0
+GWH.US,D,20210819,000000,148.5,148.95,148.35,148.35,673.8000003369,0
+GWH.US,D,20210820,000000,148.35,148.606,148.35,148.5,13934.533340301,0
+GWH.US,D,20210823,000000,148.575,148.575,148.2,148.2,370.4000001852,0
+GWH.US,D,20210824,000000,148.2,148.648,148.2,148.5,705.333333686,0
+GWH.US,D,20210825,000000,148.2,148.506,148.2,148.501,409.8666668716,0
+GWH.US,D,20210826,000000,148.95,148.95,148.678,148.95,821.1333337439,0
+GWH.US,D,20210827,000000,148.65,148.95,148.65,148.875,13033.066673183,0
+GWH.US,D,20210830,000000,148.8,148.8,148.2,148.65,16931.466675132,0
+GWH.US,D,20210831,000000,148.65,148.95,148.65,148.8,3245.6666682895,0
+GWH.US,D,20210901,000000,148.8,148.95,148.8,148.95,3353.33333501,0
+GWH.US,D,20210902,000000,148.95,149.025,148.803,148.95,2460.5333345636,0
+GWH.US,D,20210903,000000,149.322,149.322,148.95,149.097,184.0666667587,0
+GWH.US,D,20210907,000000,149.1,149.4,148.8,149.25,10742.933338705,0
+GWH.US,D,20210908,000000,148.95,149.1,148.824,149.025,226.4666667799,0
+GWH.US,D,20210909,000000,148.95,149.4,148.95,149.4,1811.333334239,0
+GWH.US,D,20210910,000000,149.4,149.476,148.95,149.175,4286.0666688097,0
+GWH.US,D,20210913,000000,149.334,149.544,149.194,149.544,3223.1333349449,0
+GWH.US,D,20210914,000000,149.25,149.4,148.951,149.4,1467.2000007336,0
+GWH.US,D,20210915,000000,149.586,149.698,149.4,149.55,18339.20000917,0
+GWH.US,D,20210916,000000,149.85,149.85,149.55,149.839,11188.400005594,0
+GWH.US,D,20210917,000000,149.85,149.85,149.7,149.85,865.6000004328,0
+GWH.US,D,20210920,000000,149.73,149.85,149.55,149.848,10041.866671688,0
+GWH.US,D,20210921,000000,149.578,149.85,149.55,149.7,2678.0666680057,0
+GWH.US,D,20210922,000000,149.7,149.701,149.55,149.7,7039.2000035196,0
+GWH.US,D,20210923,000000,149.85,150,149.7,149.85,59471.800029736,0
+GWH.US,D,20210924,000000,149.85,149.85,149.7,149.85,51716.333359191,0
+GWH.US,D,20210927,000000,149.85,149.965,149.7,149.85,23981.533345324,0
+GWH.US,D,20210928,000000,149.7,150,149.7,149.85,7785.0666705592,0
+GWH.US,D,20210929,000000,149.85,150,149.55,149.775,4145.2666687393,0
+GWH.US,D,20210930,000000,150,150,148.8,149.55,7789.0000038945,0
+GWH.US,D,20211001,000000,156.75,156.75,146.325,149.1,13448.733340058,0
+GWH.US,D,20211004,000000,150,150,130.5,133.8,12170.066672752,0
+GWH.US,D,20211005,000000,138.45,146.248,132.3,134.1,6896.5333367816,0
+GWH.US,D,20211006,000000,134.7,134.7,108.225,112.65,24945.066679139,0
+GWH.US,D,20211007,000000,112.35,116.031,108.75,114.6,10121.266671727,0
+GWH.US,D,20211008,000000,118.35,126.45,115.5,123.15,15370.200007685,0
+GWH.US,D,20211011,000000,129,165,126,156.3,209333.333438,0
+GWH.US,D,20211012,000000,237.45,433.8,228.9,357,4661566.6689974,0
+GWH.US,D,20211013,000000,338.85,338.85,263.4,286.05,900700.00045035,0
+GWH.US,D,20211014,000000,288.6,299.25,249.9,254.1,233440.00011672,0
+GWH.US,D,20211015,000000,259.95,285,251.4,261.15,228206.66678077,0
+GWH.US,D,20211018,000000,271.8,304.5,266.25,279.9,239313.33345299,0
+GWH.US,D,20211019,000000,289.5,289.95,252.456,257.4,131069.6667322,0
+GWH.US,D,20211020,000000,259.95,266.25,232.95,236.7,100530.9333836,0
+GWH.US,D,20211021,000000,256.2,256.65,238.05,239.1,98551.466715942,0
+GWH.US,D,20211022,000000,233.1,265.5,211.8,250.35,119541.26672644,0
+GWH.US,D,20211025,000000,241.65,243.75,225.15,231,78593.666705964,0
+GWH.US,D,20211026,000000,246.9,259.35,231.45,255,105960.06671965,0
+GWH.US,D,20211027,000000,248.55,256.5,241.35,248.7,47101.266690217,0
+GWH.US,D,20211028,000000,249.3,253.35,240.15,245.7,51339.60002567,0
+GWH.US,D,20211029,000000,245.1,291.75,245.1,270,134583.73340063,0
+GWH.US,D,20211101,000000,284.85,289.35,263.4,281.25,85670.866709502,0
+GWH.US,D,20211102,000000,279.45,292.5,271.2,273.9,82766.400041383,0
+GWH.US,D,20211103,000000,275.25,280.65,253.815,261.15,57718.666695526,0
+GWH.US,D,20211104,000000,273.6,276.75,260.55,264.15,44086.200022043,0
+GWH.US,D,20211105,000000,267.75,320.548,267.222,281.25,178114.33342239,0
+GWH.US,D,20211108,000000,288.15,288.15,250.05,253.95,129497.93339808,0
+GWH.US,D,20211109,000000,260.25,266.25,247.2,252,61896.333364282,0
+GWH.US,D,20211110,000000,249.6,261.15,246,252.45,43560.20002178,0
+GWH.US,D,20211111,000000,246.3,249.75,222.75,225.3,110032.60005502,0
+GWH.US,D,20211112,000000,230.55,235.95,225,227.25,63078.066698206,0
+GWH.US,D,20211115,000000,225.3,234.45,224.1,228.9,52850.666693092,0
+GWH.US,D,20211116,000000,219.9,225.75,216.9,224.7,52471.600026236,0
+GWH.US,D,20211117,000000,224.1,230.25,222.183,227.1,41947.800020974,0
+GWH.US,D,20211118,000000,228.9,230.085,219.001,224.55,37846.06668559,0
+GWH.US,D,20211119,000000,223.5,229.558,218.251,226.65,73002.733369835,0
+GWH.US,D,20211122,000000,233.25,234.598,221.55,226.5,66866.600033433,0
+GWH.US,D,20211123,000000,225.3,226.5,214.05,223.65,37316.200018658,0
+GWH.US,D,20211124,000000,222,231.45,215.4,230.25,34961.200017481,0
+GWH.US,D,20211126,000000,220.5,243.3,220.5,239.4,43201.333354934,0
+GWH.US,D,20211129,000000,240,250.2,233.85,246.75,50390.666691862,0
+GWH.US,D,20211130,000000,248.25,250.2,229.651,239.25,55840.666694587,0
+GWH.US,D,20211201,000000,241.8,246.6,233.25,234.15,38405.133352536,0
+GWH.US,D,20211202,000000,232.5,240.75,225.3,237.15,47529.600023765,0
+GWH.US,D,20211203,000000,245.25,249.9,229.95,241.05,54988.066694161,0
+GWH.US,D,20211206,000000,238.8,240,203.4,207.6,91748.533379208,0
+GWH.US,D,20211207,000000,213.3,217.44,206.55,208.95,51167.26669225,0
+GWH.US,D,20211208,000000,210.45,217.35,210.3,216.15,25707.133346187,0
+GWH.US,D,20211209,000000,218.85,223.5,215.1,217.5,26244.533346456,0
+GWH.US,D,20211210,000000,217.5,223.5,215.865,217.95,28732.666681033,0
+GWH.US,D,20211213,000000,216.75,223.35,216,220.35,18890.533342779,0
+GWH.US,D,20211214,000000,216.6,220.35,201.3,208.05,34276.133350471,0
+GWH.US,D,20211215,000000,206.85,208.798,196.35,197.4,32745.266683039,0
+GWH.US,D,20211216,000000,197.4,204.6,183.75,184.5,51440.066692387,0
+GWH.US,D,20211217,000000,181.35,182.55,168,174.15,253697.93346018,0
+GWH.US,D,20211220,000000,172.5,176.586,168.15,171,37440.466685387,0
+GWH.US,D,20211221,000000,172.5,188.7,172.5,185.4,32616.800016308,0
+GWH.US,D,20211222,000000,192,193.2,189.15,190.05,43502.133355084,0
+GWH.US,D,20211223,000000,195.75,210.9,190.575,202.5,120040.13339335,0
+GWH.US,D,20211227,000000,207.6,211.948,195.3,196.2,38072.133352369,0
+GWH.US,D,20211228,000000,195,199.65,192.3,192.75,35918.733351293,0
+GWH.US,D,20211229,000000,194.7,194.7,179.25,182.7,49312.000024656,0
+GWH.US,D,20211230,000000,180.9,182.7,173.55,174.6,191423.46676238,0
+GWH.US,D,20211231,000000,172.5,182.1,170.85,171.6,26997.800013499,0
+GWH.US,D,20220103,000000,177,178.95,170.7,172.5,38750.800019375,0
+GWH.US,D,20220104,000000,171.75,174.75,165.9,169.65,37122.133351894,0
+GWH.US,D,20220105,000000,168,170.325,157.95,159,27843.666680588,0
+GWH.US,D,20220106,000000,157.5,160.5,149.551,150.45,38505.86668592,0
+GWH.US,D,20220107,000000,150,151.8,141.15,143.25,32014.733349341,0
+GWH.US,D,20220110,000000,143.4,145.05,135.45,137.25,31871.800015936,0
+GWH.US,D,20220111,000000,136.05,144.75,135.6,139.05,31664.066682499,0
+GWH.US,D,20220112,000000,139.65,143.556,133.65,135.6,21787.333344227,0
+GWH.US,D,20220113,000000,136.5,137.1,127.5,129,22842.733344755,0
+GWH.US,D,20220114,000000,127.8,129,119.475,120,35658.200017829,0
+GWH.US,D,20220118,000000,119.25,119.7,112.05,114.75,32896.400016448,0
+GWH.US,D,20220119,000000,114,116.1,108.75,109.2,37812.066685573,0
+GWH.US,D,20220120,000000,110.4,112.05,103.2,103.65,38491.000019246,0
+GWH.US,D,20220121,000000,103.95,103.95,94.5,99.3,50270.200025135,0
+GWH.US,D,20220124,000000,97.35,98.25,87,90.3,80339.533373503,0
+GWH.US,D,20220125,000000,90.45,92.85,85.575,88.2,41140.733353904,0
+GWH.US,D,20220126,000000,90,90.75,81.3,82.65,43034.200021517,0
+GWH.US,D,20220127,000000,84.75,84.96,74.175,75.15,32573.400016287,0
+GWH.US,D,20220128,000000,76.65,77.9985,74.7,75.9,48139.333357403,0
+GWH.US,D,20220131,000000,75.45,81.75,75.45,81.75,76285.600038143,0
+GWH.US,D,20220201,000000,84.45,86.9985,80.4,83.4,66055.933366361,0
+GWH.US,D,20220202,000000,86.1,86.1,75.75,79.35,101654.80005083,0
+GWH.US,D,20220203,000000,75.9,77.25,72.75,74.4,59036.200029518,0
+GWH.US,D,20220204,000000,74.55,80.55,73.05,79.5,44788.666689061,0
+GWH.US,D,20220207,000000,79.8,82.65,74.4015,78,46862.933356765,0
+GWH.US,D,20220208,000000,76.95,84.75,76.65,81.9,75591.733371129,0
+GWH.US,D,20220209,000000,86.25,90.6,82.95,87.3,76794.733371731,0
+GWH.US,D,20220210,000000,84.3,88.8,80.25,80.7,41533.200020767,0
+GWH.US,D,20220211,000000,80.7,82.2,72.75,74.25,37829.066685581,0
+GWH.US,D,20220214,000000,74.25,75.45,70.65,71.25,41519.333354093,0
+GWH.US,D,20220215,000000,74.25,77.25,71.85,76.8,41164.266687249,0
+GWH.US,D,20220216,000000,77.1,78.15,73.8,78,28545.200014273,0
+GWH.US,D,20220217,000000,76.2,77.0895,70.8,70.95,40342.666686838,0
+GWH.US,D,20220218,000000,72.45,72.6,66.45,69,28328.800014164,0
+GWH.US,D,20220222,000000,67.65,69.3,61.9515,63.15,36900.133351783,0
+GWH.US,D,20220223,000000,64.65,65.1,59.55,59.7,40026.333353347,0
+GWH.US,D,20220224,000000,55.5,67.8,54.75,67.5,63365.000031683,0
+GWH.US,D,20220225,000000,65.85,67.95,58.65,66.9,73397.600036699,0
+GWH.US,D,20220228,000000,68.55,79.5,67.245,77.85,67168.333366918,0
+GWH.US,D,20220301,000000,80.85,81,72.6,75,54083.466693708,0
+GWH.US,D,20220302,000000,74.85,77.1,72.45,74.85,24354.066678844,0
+GWH.US,D,20220303,000000,75.75,76.35,70.2,73.35,27403.400013702,0
+GWH.US,D,20220304,000000,73.65,75,69,69.45,32417.000016209,0
+GWH.US,D,20220307,000000,70.35,75.45,66.3,66.75,68146.800034073,0
+GWH.US,D,20220308,000000,67.65,76.05,64.65,74.7,65905.000032953,0
+GWH.US,D,20220309,000000,75.45,78.45,72.9,73.65,42285.266687809,0
+GWH.US,D,20220310,000000,72.15,73.65,69.45,71.7,31648.933349158,0
+GWH.US,D,20220311,000000,72.3,74.25,68.7,69.15,27111.733346889,0
+GWH.US,D,20220314,000000,69,69.15,62.25,64.05,37581.866685458,0
+GWH.US,D,20220315,000000,62.85,64.2,57.6,63.75,57716.866695525,0
+GWH.US,D,20220316,000000,63.75,73.5,63.3,72.9,70383.533368525,0
+GWH.US,D,20220317,000000,71.4,75,71.25,75,67180.00003359,0
+GWH.US,D,20220318,000000,74.55,76.641,72.9,75.3,81588.533374128,0
+GWH.US,D,20220321,000000,76.95,81.75,73.8495,78.6,223691.53344518,0
+GWH.US,D,20220322,000000,80.85,85.2,78.9,81,111143.73338891,0
+GWH.US,D,20220323,000000,81.9,83.85,77.325,80.85,74734.733370701,0
+GWH.US,D,20220324,000000,85.5,90.6,81.45,82.65,121000.66672717,0
+GWH.US,D,20220325,000000,82.5,89.55,81.9,85.5,85104.400042552,0
+GWH.US,D,20220328,000000,86.4,89.55,79.5,81.75,74652.400037326,0
+GWH.US,D,20220329,000000,82.5,85.5,79.05,80.25,56739.066695036,0
+GWH.US,D,20220330,000000,80.25,86.85,79.9815,84,214141.06677374,0
+GWH.US,D,20220331,000000,83.1,86.8485,79.47,83.55,48442.466690888,0
+GWH.US,D,20220401,000000,82.95,86.7,82.95,84.45,44120.066688727,0
+GWH.US,D,20220404,000000,86.85,90.3,84.6,89.85,127619.66673048,0
+GWH.US,D,20220405,000000,91.8,92.85,86.25,89.1,86658.333376663,0
+GWH.US,D,20220406,000000,86.55,86.9955,79.95,85.65,60136.866696735,0
+GWH.US,D,20220407,000000,85.5,87.9,81.825,86.25,44309.933355488,0
+GWH.US,D,20220408,000000,85.05,87.15,82.8,85.05,31665.600015833,0
+GWH.US,D,20220411,000000,83.4,86.7,81.03,85.2,37913.93335229,0
+GWH.US,D,20220412,000000,86.1,90.1485,84.9315,88.2,57772.600028886,0
+GWH.US,D,20220413,000000,88.8,91.5,86.55,88.2,38850.133352758,0
+GWH.US,D,20220414,000000,88.5,89.502,84.9,88.05,41780.466687557,0
+GWH.US,D,20220418,000000,88.05,89.7,85.05,88.05,25061.866679198,0
+GWH.US,D,20220419,000000,88.05,92.7,87.6,91.2,63356.800031678,0
+GWH.US,D,20220420,000000,91.95,92.4,88.8825,91.05,41729.266687531,0
+GWH.US,D,20220421,000000,91.5,94.2,82.35,84.6,76510.800038255,0
+GWH.US,D,20220422,000000,84.45,87.6,79.05,81.6,71786.400035893,0
+GWH.US,D,20220425,000000,81,85.95,78.75,85.95,55070.200027535,0
+GWH.US,D,20220426,000000,85.05,87.3,81.378,83.7,49364.600024682,0
+GWH.US,D,20220427,000000,84.15,86.25,81.45,83.4,33521.333350094,0
+GWH.US,D,20220428,000000,84.15,86.4,79.95,85.2,34539.40001727,0
+GWH.US,D,20220429,000000,84.6,86.85,83.373,83.55,24964.533345816,0
+GWH.US,D,20220502,000000,83.55,86.55,81.45,85.2,43809.733355238,0
+GWH.US,D,20220503,000000,85.05,86.4,82.65,84.3,38855.933352761,0
+GWH.US,D,20220504,000000,84.15,84.45,77.25,82.95,75375.600037688,0
+GWH.US,D,20220505,000000,82.95,83.7,77.55,78.45,34791.600017396,0
+GWH.US,D,20220506,000000,77.7,78.45,72.15,75.9,38941.866686138,0
+GWH.US,D,20220509,000000,73.5,74.673,68.625,69,64954.000032477,0
+GWH.US,D,20220510,000000,70.8,72.7485,61.8,62.85,61270.066697302,0
+GWH.US,D,20220511,000000,63,63.45,55.8,56.55,60432.53336355,0
+GWH.US,D,20220512,000000,55.65,64.8,53.7,61.35,140577.53340362,0
+GWH.US,D,20220513,000000,64.65,78.4485,64.65,74.25,135725.7334012,0
+GWH.US,D,20220516,000000,75.45,82.2,73.65,80.7,175779.00008789,0
+GWH.US,D,20220517,000000,82.05,86.25,79.8,82.8,196672.33343167,0
+GWH.US,D,20220518,000000,80.25,86.25,78.15,80.55,168108.66675072,0
+GWH.US,D,20220519,000000,79.5,86.25,79.05,82.2,152501.86674292,0
+GWH.US,D,20220520,000000,81.75,85.5,75.6,77.85,322875.20016144,0
+GWH.US,D,20220523,000000,75.9,77.0595,68.7,69.3,91988.466712661,0
+GWH.US,D,20220524,000000,68.4,70.65,61.95,63.45,108635.80005432,0
+GWH.US,D,20220525,000000,64.5,64.8,62.1,63.6,42536.466687935,0
+GWH.US,D,20220526,000000,63.75,64.5,60.75,60.75,65976.866699655,0
+GWH.US,D,20220527,000000,61.5,66,61.5,64.95,99651.200049826,0
+GWH.US,D,20220531,000000,65.1,65.475,59.55,61.95,182337.40009117,0
+GWH.US,D,20220601,000000,61.8,63.225,57.75,57.75,85036.200042518,0
+GWH.US,D,20220602,000000,58.05,60.9,57,60.6,93230.466713282,0
+GWH.US,D,20220603,000000,60.3,60.3,57.45,58.65,66446.26669989,0
+GWH.US,D,20220606,000000,62.4,63.45,59.4,63.3,131630.93339915,0
+GWH.US,D,20220607,000000,62.7,62.7,56.7,58.5,95357.133381012,0
+GWH.US,D,20220608,000000,57.9,58.2,55.95,56.7,43806.333355237,0
+GWH.US,D,20220609,000000,55.65,55.8,51.75,51.9,83493.33337508,0
+GWH.US,D,20220610,000000,51.75,52.152,48.45,48.6,72466.6667029,0
+GWH.US,D,20220613,000000,46.05,47.25,43.9605,44.55,89153.400044577,0
+GWH.US,D,20220614,000000,45,46.05,43.35,44.7,90964.000045482,0
+GWH.US,D,20220615,000000,45.75,50.325,44.55,49.65,99522.866716428,0
+GWH.US,D,20220616,000000,48.15,50.475,46.65,49.8,83455.533375061,0
+GWH.US,D,20220617,000000,49.65,54.75,48.75,54.75,111793.93338923,0
+GWH.US,D,20220621,000000,55.35,57.525,53.4,53.85,93735.333380201,0
+GWH.US,D,20220622,000000,52.5,55.35,51.75,53.4,74813.266704073,0
+GWH.US,D,20220623,000000,53.4,58.95,53.1,58.95,107266.53338697,0
+GWH.US,D,20220624,000000,59.4,59.85,53.7,53.7,667600.4003338,0
+GWH.US,D,20220627,000000,53.25,54.75,48.825,50.4,96662.400048331,0
+GWH.US,D,20220628,000000,50.1,51.9,46.125,46.65,101398.86671737,0
+GWH.US,D,20220629,000000,45.6,46.5,41.85,43.65,160376.53341352,0
+GWH.US,D,20220630,000000,43.65,43.875,42,42.15,59696.600029848,0
+GWH.US,D,20220701,000000,41.7,42.45,39.975,40.2,62147.866697741,0
+GWH.US,D,20220705,000000,40.65,44.1,38.85,44.1,68575.066700954,0
+GWH.US,D,20220706,000000,43.8,46.05,43.8,45.75,49658.533358163,0
+GWH.US,D,20220707,000000,45.15,49.2,45.15,48.6,54071.066693702,0
+GWH.US,D,20220708,000000,48,51.675,47.7,49.5,74436.800037218,0
+GWH.US,D,20220711,000000,48.6,49.35,44.4,44.4,46512.200023256,0
+GWH.US,D,20220712,000000,44.85,44.85,42.45,43.05,30606.600015303,0
+GWH.US,D,20220713,000000,40.95,43.05,40.2,42,36550.533351609,0
+GWH.US,D,20220714,000000,41.25,42,39.45,40.8,85924.133376295,0
+GWH.US,D,20220715,000000,42,46.8,40.425,46.8,67909.933367288,0
+GWH.US,D,20220718,000000,48.75,51.75,47.868,49.95,61273.200030637,0
+GWH.US,D,20220719,000000,49.95,54.225,49.95,52.8,72812.400036406,0
+GWH.US,D,20220720,000000,53.55,55.9485,51.6,53.25,43532.5333551,0
+GWH.US,D,20220721,000000,53.25,54,50.7,53.7,43301.666688317,0
+GWH.US,D,20220722,000000,53.4,54,48.3,49.05,36035.400018018,0
+GWH.US,D,20220725,000000,49.05,51.15,47.1,51.15,25275.266679304,0
+GWH.US,D,20220726,000000,50.7,50.7,47.625,47.7,36998.200018499,0
+GWH.US,D,20220727,000000,48.15,50.475,47.7,50.4,29551.066681442,0
+GWH.US,D,20220728,000000,52.35,55.35,52.35,55.2,54767.333360717,0
+GWH.US,D,20220729,000000,55.5,58.5,54.3,57,57373.800028687,0
+GWH.US,D,20220801,000000,57.9,57.9,54.45,57,39341.200019671,0
+GWH.US,D,20220802,000000,56.4,60.75,56.4,59.85,39468.200019734,0
+GWH.US,D,20220803,000000,60.3,60.3,58.062,59.4,35182.400017591,0
+GWH.US,D,20220804,000000,59.7,63.75,59.1,63.15,47158.400023579,0
+GWH.US,D,20220805,000000,64.65,70.425,63.15,67.65,93214.13337994,0
+GWH.US,D,20220808,000000,68.55,69.6,60.75,61.95,68426.733367547,0
+GWH.US,D,20220809,000000,63,63,59.1,61.05,46353.400023177,0
+GWH.US,D,20220810,000000,62.25,66.375,61.35,65.4,56985.466695159,0
+GWH.US,D,20220811,000000,69,69,62.025,62.7,65820.60003291,0
+GWH.US,D,20220812,000000,68.1,76.5,67.8,74.25,239611.93345314,0
+GWH.US,D,20220815,000000,75.3,75.9,70.95,73.8,60095.133363381,0
+GWH.US,D,20220816,000000,73.05,79.575,72.45,77.4,269324.733468,0
+GWH.US,D,20220817,000000,76.35,76.5,67.05,69,105765.86671955,0
+GWH.US,D,20220818,000000,70.95,71.1,64.5,70.5,55806.800027903,0
+GWH.US,D,20220819,000000,68.55,68.55,60.156,61.05,84774.000042387,0
+GWH.US,D,20220822,000000,58.875,59.8515,57.15,59.55,52408.600026204,0
+GWH.US,D,20220823,000000,58.65,62.2485,58.65,59.7,41417.400020709,0
+GWH.US,D,20220824,000000,59.85,67.35,59.25,67.2,62057.333364362,0
+GWH.US,D,20220825,000000,67.8,68.55,64.9725,67.05,72419.00003621,0
+GWH.US,D,20220826,000000,67.8,67.8,60.6,61.5,71963.266702648,0
+GWH.US,D,20220829,000000,60.3,63.375,59.325,60.15,63222.000031611,0
+GWH.US,D,20220830,000000,60,61.8015,57.825,58.95,43400.533355034,0
+GWH.US,D,20220831,000000,59.85,67.2,59.7,66.6,77495.733372081,0
+GWH.US,D,20220901,000000,65.4,66.6,62.7,64.5,47744.200023872,0
+GWH.US,D,20220902,000000,65.7,66,59.1,59.4,56938.000028469,0
+GWH.US,D,20220906,000000,60,60.6,54.3,54.3,99380.533383024,0
+GWH.US,D,20220907,000000,54,56.325,51.9,55.65,81187.06670726,0
+GWH.US,D,20220908,000000,54.75,57.375,52.95,57.15,57265.466695299,0
+GWH.US,D,20220909,000000,57.9,60.9,57.6,60.9,47984.133357325,0
+GWH.US,D,20220912,000000,61.5,69.3015,61.5,68.1,113048.00005652,0
+GWH.US,D,20220913,000000,64.35,67.35,62.25,64.65,83484.333375075,0
+GWH.US,D,20220914,000000,63.45,69.45,61.3485,68.7,86277.200043139,0
+GWH.US,D,20220915,000000,67.95,76.575,67.95,71.25,120677.06672701,0
+GWH.US,D,20220916,000000,69,76.125,67.5,72.9,214309.80010715,0
+GWH.US,D,20220919,000000,71.4,72.15,65.55,68.55,96006.000048003,0
+GWH.US,D,20220920,000000,67.5,68.4,63.75,63.9,54565.333360616,0
+GWH.US,D,20220921,000000,63.75,66.675,60.525,63.9,71855.400035928,0
+GWH.US,D,20220922,000000,64.95,66.525,62.55,65.1,62319.733364493,0
+GWH.US,D,20220923,000000,63.45,64.2,60.6,62.1,72095.866702715,0
+GWH.US,D,20220926,000000,62.4,69.6,61.5,61.8,84629.066708981,0
+GWH.US,D,20220927,000000,63.3,70.2,62.55,64.95,90732.9333787,0
+GWH.US,D,20220928,000000,65.55,68.7,62.55,67.65,62877.200031439,0
+GWH.US,D,20220929,000000,67.35,67.5,61.3995,62.4,112029.46672268,0
+GWH.US,D,20220930,000000,63,66,61.2,61.35,72215.600036108,0
+GWH.US,D,20221003,000000,63.45,68.25,61.5,66,87447.533377057,0
+GWH.US,D,20221004,000000,68.4,75.6,68.4,75.45,137104.53340189,0
+GWH.US,D,20221005,000000,74.55,74.85,69.15,69.6,79094.200039547,0
+GWH.US,D,20221006,000000,70.2,74.25,67.275,68.1,83320.80004166,0
+GWH.US,D,20221007,000000,66.9,67.2,61.05,61.2,84967.133375817,0
+GWH.US,D,20221010,000000,62.25,62.535,54.6105,56.55,124074.93339537,0
+GWH.US,D,20221011,000000,57.45,61.95,54.075,57.75,91161.266712247,0
+GWH.US,D,20221012,000000,58.05,58.8,52.8,57.6,82645.86670799,0
+GWH.US,D,20221013,000000,55.95,62.85,53.55,62.7,86834.800043417,0
+GWH.US,D,20221014,000000,63.75,65.4,59.775,60.45,83165.86670825,0
+GWH.US,D,20221017,000000,64.2,64.5,54.45,55.2,123238.73339495,0
+GWH.US,D,20221018,000000,55.8,57.3,52.8,54.45,151048.53340886,0
+GWH.US,D,20221019,000000,54,54,50.4,52.35,93657.733380162,0
+GWH.US,D,20221020,000000,51,54.6,50.55,51.3,55176.733360922,0
+GWH.US,D,20221021,000000,51.45,52.53,49.05,51.6,80595.933373631,0
+GWH.US,D,20221024,000000,52.65,53.7,48.6,53.1,52266.733359467,0
+GWH.US,D,20221025,000000,53.175,60.6,52.8,60.45,115458.80005773,0
+GWH.US,D,20221026,000000,60,62.4,57.6,57.9,84669.066709001,0
+GWH.US,D,20221027,000000,60,60.825,57.75,58.5,44202.133355434,0
+GWH.US,D,20221028,000000,60,63,57.3,61.05,96150.733381409,0
+GWH.US,D,20221031,000000,62.4,64.2,61.05,63.45,83720.80004186,0
+GWH.US,D,20221101,000000,64.65,65.7,61.95,62.25,55066.800027533,0
+GWH.US,D,20221102,000000,62.7,63.3,58.275,58.35,79296.666706315,0
+GWH.US,D,20221103,000000,59.25,63.15,58.2645,60.6,82143.266707738,0
+GWH.US,D,20221104,000000,60,61.05,54.15,55.5,92198.866712766,0
+GWH.US,D,20221107,000000,56.7,59.85,54,59.85,75593.866704464,0
+GWH.US,D,20221108,000000,60,60.6,52.8,52.95,88030.600044015,0
+GWH.US,D,20221109,000000,52.8,52.95,50.25,51.45,59782.933363225,0
+GWH.US,D,20221110,000000,55.5,58.65,52.65,56.85,110190.86672176,0
+GWH.US,D,20221111,000000,57.3,63.075,57.3,61.5,140275.33340347,0
+GWH.US,D,20221114,000000,62.7,63.675,58.95,62.1,105443.93338606,0
+GWH.US,D,20221115,000000,63.75,64.8,60.75,60.9,78776.533372722,0
+GWH.US,D,20221116,000000,60.75,60.9,56.625,57.3,70661.866701998,0
+GWH.US,D,20221117,000000,56.1,56.25,54.15,55.05,76381.466704857,0
+GWH.US,D,20221118,000000,57,60.225,56.55,57.9,233553.26678344,0
+GWH.US,D,20221121,000000,57,57.45,52.05,52.8,125442.80006272,0
+GWH.US,D,20221122,000000,53.85,53.85,49.5,50.4,104516.13338559,0
+GWH.US,D,20221123,000000,50.25,50.7,48.375,49.8,80661.600040331,0
+GWH.US,D,20221125,000000,50.55,51.9,48.975,51.15,36074.600018037,0
+GWH.US,D,20221128,000000,50.85,51.675,47.25,47.4,84127.600042064,0
+GWH.US,D,20221129,000000,47.25,51.75,47.1,48.6,72776.733369722,0
+GWH.US,D,20221130,000000,49.35,49.575,45.15,48.3,114292.66672381,0
+GWH.US,D,20221201,000000,49.2,49.65,44.55,46.2,104342.26671884,0
+GWH.US,D,20221202,000000,45,51,44.475,50.7,79344.400039672,0
+GWH.US,D,20221205,000000,50.55,50.85,48.15,49.5,65602.866699468,0
+GWH.US,D,20221206,000000,49.5,49.65,42.9,42.9,114554.53339061,0
+GWH.US,D,20221207,000000,42.6,42.6,37.8,39.6,289560.13347811,0
+GWH.US,D,20221208,000000,40.05,40.8,38.4,40.05,104908.93338579,0
+GWH.US,D,20221209,000000,39,40.8,38.1,38.25,95290.800047645,0
+GWH.US,D,20221212,000000,38.4,39.225,37.2,38.55,121806.93339424,0
+GWH.US,D,20221213,000000,40.65,42.15,37.8,40.05,98038.200049019,0
+GWH.US,D,20221214,000000,39.6,41.25,38.7,39.15,69735.066701534,0
+GWH.US,D,20221215,000000,38.55,39.6,37.35,38.1,89057.000044528,0
+GWH.US,D,20221216,000000,38.4,39.15,36.6,38.85,105298.86671932,0
+GWH.US,D,20221219,000000,39,39.675,36.825,37.35,67957.533367312,0
+GWH.US,D,20221220,000000,36.9,38.7,36.45,36.9,62053.33336436,0
+GWH.US,D,20221221,000000,37.5,37.5,35.475,36.3,53528.133360097,0
+GWH.US,D,20221222,000000,35.4,36.15,33.6,34.8,95020.60004751,0
+GWH.US,D,20221223,000000,34.5,35.1,32.85,33.75,87493.93337708,0
+GWH.US,D,20221227,000000,33.75,33.9,30.3,31.05,104844.13338576,0
+GWH.US,D,20221228,000000,31.5,33.9,31.23,32.55,96593.73338163,0
+GWH.US,D,20221229,000000,32.85,35.55,32.25,34.05,279316.06680632,0
+GWH.US,D,20221230,000000,33.6,37.9395,33,36.45,145408.4000727,0
+GWH.US,D,20230103,000000,37.35,38.85,34.05,34.65,106563.66671995,0
+GWH.US,D,20230104,000000,35.55,36.3,33.9,36,59351.733363009,0
+GWH.US,D,20230105,000000,36,36,32.4,33,64226.733365447,0
+GWH.US,D,20230106,000000,33.45,34.95,32.25,34.8,58447.533362557,0
+GWH.US,D,20230109,000000,35.25,37.8,34.65,36.9,86524.866709929,0
+GWH.US,D,20230110,000000,37.2,38.328,36.75,37.35,81385.86670736,0
+GWH.US,D,20230111,000000,37.8,38.0655,35.625,36.15,94767.333380717,0
+GWH.US,D,20230112,000000,36.15,36.9,35.1,36.75,79094.733372881,0
+GWH.US,D,20230113,000000,36.15,38.25,34.95,37.05,82937.400041469,0
+GWH.US,D,20230117,000000,37.2,37.35,34.2,34.35,77962.533372315,0
+GWH.US,D,20230118,000000,34.5,35.1,33.15,33.3,69505.800034753,0
+GWH.US,D,20230119,000000,33.45,33.45,32.25,32.4,61960.333364314,0
+GWH.US,D,20230120,000000,32.85,34.95,31.2,34.65,80862.333373765,0
+GWH.US,D,20230123,000000,34.95,36.3,33.975,35.85,80585.666706959,0
+GWH.US,D,20230124,000000,37.5,37.5,34.275,34.5,50308.466691821,0
+GWH.US,D,20230125,000000,33.75,34.35,31.95,33.75,76301.666704818,0
+GWH.US,D,20230126,000000,34.2,34.935,31.65,32.25,118885.20005944,0
+GWH.US,D,20230127,000000,32.1,34.8,31.5,34.35,123514.00006176,0
+GWH.US,D,20230130,000000,34.05,34.3275,32.1,32.1,101392.6000507,0
+GWH.US,D,20230131,000000,32.25,33.375,31.35,33.15,100216.86671678,0
+GWH.US,D,20230201,000000,33.15,35.55,32.4,35.1,113236.93338995,0
+GWH.US,D,20230202,000000,36,38.55,35.55,37.35,132473.4667329,0
+GWH.US,D,20230203,000000,36.15,38.1,35.55,36.6,62009.066697671,0
+GWH.US,D,20230206,000000,36,37.275,35.1,35.55,70005.400035003,0
+GWH.US,D,20230207,000000,35.25,36.15,33.6,34.8,61520.733364094,0
+GWH.US,D,20230208,000000,34.35,35.25,33.75,33.9,43786.600021893,0
+GWH.US,D,20230209,000000,34.35,35.85,32.1,32.25,100544.66671694,0
+GWH.US,D,20230210,000000,31.8,32.4,30.45,31.5,93457.600046729,0
+GWH.US,D,20230213,000000,31.5,32.4,30.45,31.35,85782.533376225,0
+GWH.US,D,20230214,000000,30.9,33,30.525,32.85,76809.066705071,0
+GWH.US,D,20230215,000000,32.25,35.175,31.95,34.8,75640.40003782,0
+GWH.US,D,20230216,000000,33.9,34.65,32.1,32.1,82771.666708053,0
+GWH.US,D,20230217,000000,32.1,34.8,31.35,34.65,156077.06674471,0
+GWH.US,D,20230221,000000,34.05,34.8,30.45,30.75,104439.06671889,0
+GWH.US,D,20230222,000000,30.6,31.2,29.55,29.7,104806.13338574,0
+GWH.US,D,20230223,000000,30.45,30.45,27.75,28.8,69936.066701635,0
+GWH.US,D,20230224,000000,27.6,28.05,25.95,25.95,84172.600042086,0
+GWH.US,D,20230227,000000,26.4,27.6,25.95,26.85,74275.333370471,0
+GWH.US,D,20230228,000000,26.55,27.75,26.25,27.3,67312.400033656,0
+GWH.US,D,20230301,000000,27.3,27.45,23.7195,24.15,139983.00006999,0
+GWH.US,D,20230302,000000,24.45,25.05,23.4,25.05,105055.53338586,0
+GWH.US,D,20230303,000000,25.35,26.1,22.05,23.25,137126.60006856,0
+GWH.US,D,20230306,000000,23.85,24.75,23.4,23.55,55977.866694656,0
+GWH.US,D,20230307,000000,23.7,23.85,20.4,20.85,118701.93339268,0
+GWH.US,D,20230308,000000,20.85,21,19.2,19.8,113269.0667233,0
+GWH.US,D,20230309,000000,19.8,20.55,17.775,18.15,203904.13343529,0
+GWH.US,D,20230310,000000,17.1,17.4,15.3,16.5,266765.80013338,0
+GWH.US,D,20230313,000000,15.9,17.55,15.525,17.25,121274.00006064,0
+GWH.US,D,20230314,000000,17.25,17.85,15.9,16.2,93110.333379888,0
+GWH.US,D,20230315,000000,16.188,16.5,15.3,16.05,83728.600041864,0
+GWH.US,D,20230316,000000,16.8,16.95,15.45,16.5,73312.000036656,0
+GWH.US,D,20230317,000000,16.35,16.8,15.45,16.65,96418.733381543,0
+GWH.US,D,20230320,000000,16.65,16.8,15.15,15.3,77736.466705535,0
+GWH.US,D,20230321,000000,15.6,18.3,15.6,17.4,85302.133375984,0
+GWH.US,D,20230322,000000,17.4,17.55,16.2,16.2,63297.000031649,0
+GWH.US,D,20230323,000000,16.5,17.1,15.3,15.3,72308.666702821,0
+GWH.US,D,20230324,000000,15.3,16.35,15.15,16.2,79433.400039717,0
+GWH.US,D,20230327,000000,16.95,17.1,15.6,15.9,40379.20002019,0
+GWH.US,D,20230328,000000,15.75,16.35,15.75,15.75,42677.066688005,0
+GWH.US,D,20230329,000000,15.9,17.1,15.375,16.95,49675.200024838,0
+GWH.US,D,20230330,000000,18,19.05,16.95,17.4,154936.80007747,0
+GWH.US,D,20230331,000000,17.85,21.225,17.55,20.85,124953.93339581,0
+GWH.US,D,20230403,000000,22.2,22.2,19.35,20.1,109473.73338807,0
+GWH.US,D,20230404,000000,20.1,20.25,18,18.15,67690.866700512,0
+GWH.US,D,20230405,000000,18.15,18.375,16.65,16.8,45647.26668949,0
+GWH.US,D,20230406,000000,16.95,17.4,16.35,17.25,41712.666687523,0
+GWH.US,D,20230410,000000,17.25,19.05,16.8,18.75,45462.600022731,0
+GWH.US,D,20230411,000000,18.9,20.55,18.45,19.65,56341.666694837,0
+GWH.US,D,20230412,000000,20.25,20.25,18,18,64840.266699087,0
+GWH.US,D,20230413,000000,18.15,19.65,18,19.05,41636.400020818,0
+GWH.US,D,20230414,000000,19.05,19.65,18.15,18.9,31136.133348901,0
+GWH.US,D,20230417,000000,18.9,19.5,18,18.75,47760.80002388,0
+GWH.US,D,20230418,000000,18.6,19.125,18,18.6,30609.866681972,0
+GWH.US,D,20230419,000000,18.3,18.6,17.25,17.25,35689.333351178,0
+GWH.US,D,20230420,000000,17.25,17.7,16.5,16.8,46220.133356443,0
+GWH.US,D,20230421,000000,16.95,16.95,15.75,15.9,72018.066702676,0
+GWH.US,D,20230424,000000,15.6,16.2,15.6,16.05,24771.000012386,0
+GWH.US,D,20230425,000000,15.6,16.8,15.6,15.75,41983.600020992,0
+GWH.US,D,20230426,000000,16.05,16.5,15.6135,16.2,30899.533348783,0
+GWH.US,D,20230427,000000,16.2,16.5,15.9,16.2,26318.866679826,0
+GWH.US,D,20230428,000000,16.05,16.2,15.6,16.05,42334.800021167,0
+GWH.US,D,20230501,000000,15.9,16.5,15.6,15.75,46315.133356491,0
+GWH.US,D,20230502,000000,15.6,16.125,15.6,15.75,26936.533346802,0
+GWH.US,D,20230503,000000,15.75,17.2125,15.75,16.8,40030.133353348,0
+GWH.US,D,20230504,000000,16.5,17.1,16.2,16.35,34919.666684127,0
+GWH.US,D,20230505,000000,16.5,17.1,16.2,16.35,30260.266681797,0
+GWH.US,D,20230508,000000,16.65,16.65,15.75,16.35,44672.666689003,0
+GWH.US,D,20230509,000000,16.2,18.15,16.2,17.1,66132.000033066,0
+GWH.US,D,20230510,000000,17.7,20.25,17.4,18.6,112463.4667229,0
+GWH.US,D,20230511,000000,19.65,19.95,16.7145,17.1,74289.933370478,0
+GWH.US,D,20230512,000000,16.95,17.25,16.2,16.35,43720.00002186,0
+GWH.US,D,20230515,000000,16.2,16.35,12.534,12.8955,716572.60035829,0
+GWH.US,D,20230516,000000,13.242,13.3905,11.55,11.853,386715.20019336,0
+GWH.US,D,20230517,000000,12,14.1675,11.25,14.1,480318.73357349,0
+GWH.US,D,20230518,000000,14.0985,15.6,13.8,14.121,287816.66681057,0
+GWH.US,D,20230519,000000,14.7,16.5,14.25,16.5,369283.93351798,0
+GWH.US,D,20230522,000000,16.2,18.3,15.75,18,124723.66672903,0
+GWH.US,D,20230523,000000,16.35,18.6,16.35,18,126307.20006315,0
+GWH.US,D,20230524,000000,17.85,17.85,16.5,16.8,72162.933369415,0
+GWH.US,D,20230525,000000,17.088,17.25,15.9,16.35,42942.533354805,0
+GWH.US,D,20230526,000000,16.35,17.25,15.45,16.95,47772.93335722,0
+GWH.US,D,20230530,000000,17.25,18.3,16.35,17.85,98994.066716164,0
+GWH.US,D,20230531,000000,17.4,17.775,16.65,17.25,115540.3333911,0
+GWH.US,D,20230601,000000,17.1,18.096,17.025,17.4,47593.000023796,0
+GWH.US,D,20230602,000000,17.7,18.9,17.4,18.9,57457.600028729,0
+GWH.US,D,20230605,000000,18.75,21.15,18.75,19.65,71068.333368868,0
+GWH.US,D,20230606,000000,19.5,21.15,18.9,20.7,76766.800038383,0
+GWH.US,D,20230607,000000,21,22.05,19.65,19.95,75315.333370991,0
+GWH.US,D,20230608,000000,20.1,20.85,19.65,20.1,33340.066683337,0
+GWH.US,D,20230609,000000,20.25,20.3865,18.7725,19.05,38445.133352556,0
+GWH.US,D,20230612,000000,19.2,21.825,18.975,21.15,78029.600039015,0
+GWH.US,D,20230613,000000,21.3,24,21.3,23.55,125480.93339607,0
+GWH.US,D,20230614,000000,24.15,24.15,21,21.15,70915.000035458,0
+GWH.US,D,20230615,000000,21.15,22.8,21,22.05,77391.133372029,0
+GWH.US,D,20230616,000000,22.65,22.95,20.7,20.85,95025.86671418,0
+GWH.US,D,20230620,000000,20.85,21.018,18.6,18.75,103844.80005192,0
+GWH.US,D,20230621,000000,18.75,19.35,18.03,19.05,54657.800027329,0
+GWH.US,D,20230622,000000,19.2,19.2,18,18,38192.266685763,0
+GWH.US,D,20230623,000000,17.85,20.25,17.85,19.95,327367.66683035,0
+GWH.US,D,20230626,000000,20.1,20.25,18.75,19.2,50556.733358612,0
+GWH.US,D,20230627,000000,19.8,21.975,19.5,21.9,84326.46670883,0
+GWH.US,D,20230628,000000,22.35,23.7,21.3,23.4,87230.133376948,0
+GWH.US,D,20230629,000000,23.7,23.85,22.05,22.2,106591.86671996,0
+GWH.US,D,20230630,000000,22.5,23.25,21.6,22.05,78637.400039319,0
+GWH.US,D,20230703,000000,22.65,23.25,22.2,22.65,43612.600021806,0
+GWH.US,D,20230705,000000,22.5,26.1,22.35,24.9,115225.93339095,0
+GWH.US,D,20230706,000000,24.9,24.9,20.1,22.35,139265.8667363,0
+GWH.US,D,20230707,000000,22.8,26.25,22.35,26.25,114869.4667241,0
+GWH.US,D,20230710,000000,27,29.175,25.65,29.1,109136.80005457,0
+GWH.US,D,20230711,000000,29.4,30.3,26.1,27.9,111408.6000557,0
+GWH.US,D,20230712,000000,28.5,31.8,28.35,29.7,114280.40005714,0
+GWH.US,D,20230713,000000,30.3,30.6,27.9,28.65,102047.33338436,0
+GWH.US,D,20230714,000000,29.1,30.15,26.2725,26.7,82611.266707972,0
+GWH.US,D,20230717,000000,26.7,30.45,26.34,29.25,101910.00005096,0
+GWH.US,D,20230718,000000,29.4,31.425,28.65,28.8,75543.000037772,0
+GWH.US,D,20230719,000000,29.25,30.6,27,27.9,104700.93338568,0
+GWH.US,D,20230720,000000,28.35,28.8,27,28.2,53004.600026502,0
+GWH.US,D,20230721,000000,28.35,29.7,25.95,27,88348.000044174,0
+GWH.US,D,20230724,000000,27.3,28.1775,26.4,27.45,57104.666695219,0
+GWH.US,D,20230725,000000,27.45,28.65,26.85,27.3,39101.866686218,0
+GWH.US,D,20230726,000000,27.3,28.4775,27.15,27.75,40336.200020168,0
+GWH.US,D,20230727,000000,28.05,29.1,25.5,26.25,95981.200047991,0
+GWH.US,D,20230728,000000,26.25,28.35,26.25,27.45,67395.266700364,0
+GWH.US,D,20230731,000000,27.9,28.95,27.45,28.95,70098.733368383,0
+GWH.US,D,20230801,000000,29.7,29.85,27.3,27.45,84763.666709048,0
+GWH.US,D,20230802,000000,26.85,27.15,25.5,27,82166.600041083,0
+GWH.US,D,20230803,000000,26.25,27.9,26.25,27,63587.333365127,0
+GWH.US,D,20230804,000000,27,27.375,25.65,26.25,60840.80003042,0
+GWH.US,D,20230807,000000,26.25,26.25,24.3,25.8,77675.733372171,0
+GWH.US,D,20230808,000000,25.5,26.25,24.3,25.95,54160.466693747,0
+GWH.US,D,20230809,000000,25.2,25.275,22.65,24.75,141448.80007072,0
+GWH.US,D,20230810,000000,24.15,24.3,19.95,20.25,126855.60006343,0
+GWH.US,D,20230811,000000,19.65,20.925,19.65,20.4,60753.866697044,0
+GWH.US,D,20230814,000000,20.4,20.4,19.125,19.65,55410.133361038,0
+GWH.US,D,20230815,000000,19.35,19.5,17.55,19.35,60386.46669686,0
+GWH.US,D,20230816,000000,18.9,19.2,18.3,18.3,30525.533348596,0
+GWH.US,D,20230817,000000,18.3,18.45,17.4,17.7,73946.933370307,0
+GWH.US,D,20230818,000000,16.2,17.85,16.05,17.25,77060.066705197,0
+GWH.US,D,20230821,000000,17.7,19.2,16.95,18.15,84197.133375432,0
+GWH.US,D,20230822,000000,16.8,22.2,16.2,21.3,341291.93350398,0
+GWH.US,D,20230823,000000,21.75,24.15,21.6,22.2,169453.13341806,0
+GWH.US,D,20230824,000000,22.05,22.2,20.025,21,88930.733377799,0
+GWH.US,D,20230825,000000,21.3,23.325,21.15,22.95,66538.933366603,0
+GWH.US,D,20230828,000000,23.1,24,21.15,21.3,101285.00005064,0
+GWH.US,D,20230829,000000,21.15,23.4,21.15,22.8,89050.800044525,0
+GWH.US,D,20230830,000000,22.2015,23.4,22.0485,23.1,48768.533357718,0
+GWH.US,D,20230831,000000,23.1,23.55,21.3,21.45,53143.200026572,0
+GWH.US,D,20230901,000000,21.9,24,21.9,23.25,59310.066696322,0
+GWH.US,D,20230905,000000,22.95,24.75,22.8,24,64920.133365793,0
+GWH.US,D,20230906,000000,25.35,25.5,22.5,22.65,66737.733366702,0
+GWH.US,D,20230907,000000,22.5,23.25,21.45,22.95,40911.666687123,0
+GWH.US,D,20230908,000000,22.8,22.95,21.45,22.65,39659.20001983,0
+GWH.US,D,20230911,000000,21.9,23.85,21.9,23.55,43450.400021725,0
+GWH.US,D,20230912,000000,22.95,25.275,22.95,24.15,54595.733360631,0
+GWH.US,D,20230913,000000,23.85,24.3,22.65,23.1,45759.80002288,0
+GWH.US,D,20230914,000000,23.4,24.75,23.175,24,50851.800025426,0
+GWH.US,D,20230915,000000,24.45,24.9,22.8,22.8,91458.666712396,0
+GWH.US,D,20230918,000000,22.95,23.1,20.4,20.4,65679.266699506,0
+GWH.US,D,20230919,000000,20.4,20.85,20.25,20.55,29192.93334793,0
+GWH.US,D,20230920,000000,20.4,21.075,19.95,20.25,34579.666683957,0
+GWH.US,D,20230921,000000,19.95,20.4,19.2,20.1,62458.600031229,0
+GWH.US,D,20230922,000000,20.4,21.9,19.95,20.85,52318.466692826,0
+GWH.US,D,20230925,000000,22.65,26.4,22.275,26.25,538708.13360269,0
+GWH.US,D,20230926,000000,27.15,30.6,25.65,28.05,410653.26687199,0
+GWH.US,D,20230927,000000,28.65,30,28.5,29.4,180242.80009012,0
+GWH.US,D,20230928,000000,30,30.9,28.8,29.4,333401.13350003,0
+GWH.US,D,20230929,000000,30,30,27.153,28.2,138564.93340262,0
+GWH.US,D,20231002,000000,28.05,30.15,26.25,27.45,129019.33339784,0
+GWH.US,D,20231003,000000,26.7,29.25,26.7,27.6,80783.933373725,0
+GWH.US,D,20231004,000000,26.7,29.25,26.553,28.95,94205.133380436,0
+GWH.US,D,20231005,000000,28.5,29.025,25.725,28.2,87046.200043523,0
+GWH.US,D,20231006,000000,27.6,29.1,27.45,29.1,44707.866689021,0
+GWH.US,D,20231009,000000,28.65,29.1,27.15,29.1,72909.200036455,0
+GWH.US,D,20231010,000000,28.65,31.65,28.5,29.85,203871.13343527,0
+GWH.US,D,20231011,000000,30.45,30.75,28.35,29.1,75344.000037672,0
+GWH.US,D,20231012,000000,29.55,29.55,27.75,28.05,43712.53335519,0
+GWH.US,D,20231013,000000,28.35,29.7,27.6,28.5,69934.1333683,0
+GWH.US,D,20231016,000000,28.35,28.8,27,27.3,63873.466698603,0
+GWH.US,D,20231017,000000,26.85,29.175,26.55,26.55,78587.533372627,0
+GWH.US,D,20231018,000000,26.7,26.7,23.7,24.15,112244.13338946,0
+GWH.US,D,20231019,000000,24.15,24.6,23.4,23.55,35600.266684467,0
+GWH.US,D,20231020,000000,23.55,23.55,21.9,22.2,127710.60006386,0
+GWH.US,D,20231023,000000,21.9,22.6485,20.4,20.55,78807.666706071,0
+GWH.US,D,20231024,000000,21,22.2,19.8,20.4,134295.66673381,0
+GWH.US,D,20231025,000000,20.55,22.65,19.8,20.85,116663.066725,0
+GWH.US,D,20231026,000000,20.7,21.2595,19.65,19.8,73702.333370184,0
+GWH.US,D,20231027,000000,19.95,20.1,18.75,19.2,66842.133366754,0
+GWH.US,D,20231030,000000,19.2,19.875,18.15,18.45,65704.666699519,0
+GWH.US,D,20231031,000000,18.6,18.975,17.775,18,99657.133383162,0
+GWH.US,D,20231101,000000,17.85,18.3,17.175,17.7,56522.133361594,0
+GWH.US,D,20231102,000000,18,19.35,18,19.35,64817.066699075,0
+GWH.US,D,20231103,000000,19.65,20.4975,18.6,19.8,100210.46671677,0
+GWH.US,D,20231106,000000,20.4,20.4,18.6,18.75,53024.400026512,0
+GWH.US,D,20231107,000000,18.75,19.35,18.375,19.2,50680.40002534,0
+GWH.US,D,20231108,000000,19.5,19.5,17.1,17.4,111632.46672248,0
+GWH.US,D,20231109,000000,18,18.432,17.55,17.7,42451.666687893,0
+GWH.US,D,20231110,000000,18,18,15.7515,16.65,98724.666716029,0
+GWH.US,D,20231113,000000,16.8,17.25,16.05,17.25,60531.666696933,0
+GWH.US,D,20231114,000000,18.15,19.95,17.85,19.95,91796.333379232,0
+GWH.US,D,20231115,000000,20.25,21.15,18.6,18.9,104713.00005236,0
+GWH.US,D,20231116,000000,19.2,19.275,17.4,18,50059.333358363,0
+GWH.US,D,20231117,000000,18.3,18.3,17.55,18,54843.333360755,0
+GWH.US,D,20231120,000000,18.15,18.9,17.25,17.55,79034.400039517,0
+GWH.US,D,20231121,000000,15.75,17.25,15,17.1,133717.86673353,0
+GWH.US,D,20231122,000000,16.95,17.55,16.65,17.4,29758.600014879,0
+GWH.US,D,20231124,000000,17.1,17.7,17.1,17.7,17202.533341935,0
+GWH.US,D,20231127,000000,17.4,17.85,16.35,16.8,80084.066706709,0
+GWH.US,D,20231128,000000,16.8,16.8,15.75,16.65,53624.066693479,0
+GWH.US,D,20231129,000000,16.95,18,16.95,17.85,80296.066706815,0
+GWH.US,D,20231130,000000,18.15,18.15,17.4,17.55,27678.600013839,0
+GWH.US,D,20231201,000000,17.55,19.425,17.25,19.2,68947.26670114,0
+GWH.US,D,20231204,000000,18.9,19.575,18.3,18.9,58940.066696137,0
+GWH.US,D,20231205,000000,18.45,18.4515,17.7,17.85,36357.800018179,0
+GWH.US,D,20231206,000000,17.85,18.15,16.95,17.1,54642.200027321,0
+GWH.US,D,20231207,000000,17.25,18.225,16.95,17.55,35190.266684262,0
+GWH.US,D,20231208,000000,17.55,18.3,17.1,17.85,47125.333356896,0
+GWH.US,D,20231211,000000,17.4,18,17.25,17.7,39596.333353132,0
+GWH.US,D,20231212,000000,18,18.12,16.95,17.4,42899.133354783,0
+GWH.US,D,20231213,000000,17.4,18.45,16.9575,18.15,84311.133375489,0
+GWH.US,D,20231214,000000,19.2,19.8,18.318,19.65,131011.33339884,0
+GWH.US,D,20231215,000000,20.1,20.1,18,18.15,137464.4667354,0
+GWH.US,D,20231218,000000,18.45,18.6,17.1,17.25,93682.600046841,0
+GWH.US,D,20231219,000000,17.4,18.45,17.4,17.55,81901.333374284,0
+GWH.US,D,20231220,000000,17.85,18.075,16.95,17.1,61136.333363902,0
+GWH.US,D,20231221,000000,17.25,17.325,16.05,16.35,138631.60006932,0
+GWH.US,D,20231222,000000,16.65,17.25,16.2,17.1,79405.466706369,0
+GWH.US,D,20231226,000000,16.95,18,16.95,17.85,87960.466710647,0
+GWH.US,D,20231227,000000,17.4,18,17.25,17.85,90838.533378753,0
+GWH.US,D,20231228,000000,17.7,18,17.1,17.25,355780.46684456,0
+GWH.US,D,20231229,000000,17.55,18,16.65,17.1,63817.800031909,0
+GWH.US,D,20240102,000000,17.1,17.7,16.8,17.55,72448.600036224,0
+GWH.US,D,20240103,000000,17.1,17.1,16.35,16.35,67868.600033934,0
+GWH.US,D,20240104,000000,16.65,16.65,16.2,16.2,47336.133357001,0
+GWH.US,D,20240105,000000,16.2,16.5,15.75,15.75,64853.53336576,0
+GWH.US,D,20240108,000000,16.05,16.8,15.7725,16.5,57545.266695439,0
+GWH.US,D,20240109,000000,16.35,16.4925,15.6,15.75,49841.800024921,0
+GWH.US,D,20240110,000000,15.75,15.9,15.15,15.15,53891.600026946,0
+GWH.US,D,20240111,000000,15.45,15.6,15,15.3,57715.133362191,0
+GWH.US,D,20240112,000000,15.45,15.75,15.15,15.15,28780.666681057,0
+GWH.US,D,20240116,000000,15.15,15.75,13.5367,13.653,125647.93339616,0
+GWH.US,D,20240117,000000,13.584,14.1,13.5,14.0805,76251.266704792,0
+GWH.US,D,20240118,000000,14.1,14.535,13.815,14.325,52453.53335956,0
+GWH.US,D,20240119,000000,14.7,14.7435,13.5315,14.67,53758.133360212,0
+GWH.US,D,20240122,000000,14.67,15.75,14.67,15.15,44210.866688772,0
+GWH.US,D,20240123,000000,15.75,15.9,15,15.6,50677.000025339,0
+GWH.US,D,20240124,000000,15.75,16.35,15.75,15.9,52025.933359346,0
+GWH.US,D,20240125,000000,16.2,16.65,15.6,16.35,55186.86669426,0
+GWH.US,D,20240126,000000,16.35,17.556,16.2,16.8,56002.333361335,0
+GWH.US,D,20240129,000000,16.65,16.8,16.05,16.05,52621.066692977,0
+GWH.US,D,20240130,000000,16.05,16.341,15.15,15.45,41523.066687428,0
+GWH.US,D,20240131,000000,15.3,16.5,15.3,15.45,36701.733351684,0
+GWH.US,D,20240201,000000,15.6,16.5,12.975,14.1255,134902.60006745,0
+GWH.US,D,20240202,000000,14.4015,14.4105,13.5,13.5045,59728.866696531,0
+GWH.US,D,20240205,000000,13.65,13.7895,12.165,12.528,96174.266714754,0
+GWH.US,D,20240206,000000,13.05,14.3265,12.7515,13.869,66522.866699928,0
+GWH.US,D,20240207,000000,13.95,14.4765,13.7445,13.7445,44118.933355393,0
+GWH.US,D,20240208,000000,13.65,14.523,13.65,14.1,43193.13335493,0
+GWH.US,D,20240209,000000,14.163,15,14.1,14.7795,34377.333350522,0
+GWH.US,D,20240212,000000,15,15.9,14.7825,15.45,44214.533355441,0
+GWH.US,D,20240213,000000,15.3,15.3,13.8,13.8015,101007.4000505,0
+GWH.US,D,20240214,000000,14.9055,15.3,14.25,15.3,32332.266682833,0
+GWH.US,D,20240215,000000,15,15.6,14.8665,15,53287.600026644,0
+GWH.US,D,20240216,000000,15,15.15,13.9695,14.058,59445.86669639,0
+GWH.US,D,20240220,000000,13.8,14.7585,13.62,13.6665,63926.733365297,0
+GWH.US,D,20240221,000000,13.56,13.947,12.75,12.8235,69522.866701428,0
+GWH.US,D,20240222,000000,12.9,13.1745,12.15,12.2985,62548.000031274,0
+GWH.US,D,20240223,000000,12.75,13.308,11.85,12.567,60197.533363432,0
+GWH.US,D,20240226,000000,12.45,13.3837,12.375,13.2,37397.266685365,0
+GWH.US,D,20240227,000000,12.9,13.8915,12.75,13.521,43551.133355109,0
+GWH.US,D,20240228,000000,13.65,13.6515,12.375,12.6255,44336.333355501,0
+GWH.US,D,20240229,000000,12.9,13.347,12.6,13.029,24342.866678838,0
+GWH.US,D,20240301,000000,13.2,13.2165,12.6015,12.678,35989.066684661,0
+GWH.US,D,20240304,000000,12.9,13.0275,12.3,12.7035,39827.133353247,0
+GWH.US,D,20240305,000000,12.6855,12.99,12.051,12.051,36223.733351445,0
+GWH.US,D,20240306,000000,12.15,13.1355,12.15,13.053,39319.066686326,0
+GWH.US,D,20240307,000000,12.96,13.347,12.9,13.1235,24776.800012388,0
+GWH.US,D,20240308,000000,13.23,14.1,12.9,13.4325,52246.86669279,0
+GWH.US,D,20240311,000000,13.35,13.95,12.75,12.762,32809.866683072,0
+GWH.US,D,20240312,000000,13.05,13.05,12.3,12.3,61300.466697317,0
+GWH.US,D,20240313,000000,12.6,12.747,12,12.2025,78108.333372387,0
+GWH.US,D,20240314,000000,13.038,13.041,11.571,11.5875,77953.93337231,0
+GWH.US,D,20240315,000000,11.46,11.709,10.4565,10.4565,208851.80010443,0
+GWH.US,D,20240318,000000,10.65,10.8435,9.9,9.9,95965.933381316,0
+GWH.US,D,20240319,000000,10.2,10.404,9.6,10.2495,76186.86670476,0
+GWH.US,D,20240320,000000,10.2825,11.0055,10.2016,10.65,55216.666694275,0
+GWH.US,D,20240321,000000,10.5,10.8,9.78,10.2075,89039.60004452,0
+GWH.US,D,20240322,000000,9.96,10.2,9.1665,9.2505,143750.73340521,0
+GWH.US,D,20240325,000000,9.3405,10.95,9.3,10.512,147579.53340712,0
+GWH.US,D,20240326,000000,10.5,10.8,10.245,10.551,57604.800028802,0
+GWH.US,D,20240327,000000,10.6035,11.472,10.245,11.25,226328.3334465,0
+GWH.US,D,20240328,000000,10.89,11.25,10.8495,10.8495,50681.800025341,0
+GWH.US,D,20240401,000000,10.95,10.989,10.353,10.5,60185.86669676,0
+GWH.US,D,20240402,000000,10.5,10.602,10.2,10.5,59694.533363181,0
+GWH.US,D,20240403,000000,10.461,10.635,10.35,10.4595,35833.33335125,0
+GWH.US,D,20240404,000000,10.485,11.7,10.4182,11.052,65202.200032601,0
+GWH.US,D,20240405,000000,10.95,11.25,10.527,11.0235,30526.86668193,0
+GWH.US,D,20240408,000000,11.1,11.7,10.8675,10.9845,46955.600023478,0
+GWH.US,D,20240409,000000,11.1,11.25,10.5615,10.887,22295.466677814,0
+GWH.US,D,20240410,000000,10.5,11.085,10.3545,10.518,39880.60001994,0
+GWH.US,D,20240411,000000,10.596,10.935,10.2105,10.392,62486.800031243,0
+GWH.US,D,20240412,000000,10.425,10.6605,9.936,10.1025,54642.800027321,0
+GWH.US,D,20240415,000000,10.1955,10.4835,9.789,9.9255,37762.000018881,0
+GWH.US,D,20240416,000000,9.792,10.173,9.75,9.9495,36836.733351752,0
+GWH.US,D,20240417,000000,9.9,10.4595,9.75,9.9765,31318.200015659,0
+GWH.US,D,20240418,000000,10.2,10.5,9.783,9.9645,33540.00001677,0
+GWH.US,D,20240419,000000,9.75,10.4865,9.75,10.3665,35649.666684492,0
+GWH.US,D,20240422,000000,10.05,10.779,10.05,10.425,31316.533348992,0
+GWH.US,D,20240423,000000,10.35,10.785,10.278,10.479,27920.466680627,0
+GWH.US,D,20240424,000000,10.6875,10.8,10.365,10.554,36458.800018229,0
+GWH.US,D,20240425,000000,10.5,10.6575,10.365,10.599,25289.400012645,0
+GWH.US,D,20240426,000000,10.65,10.6575,10.395,10.557,23995.666678665,0
+GWH.US,D,20240429,000000,10.35,12,10.35,11.4585,58250.800029125,0
+GWH.US,D,20240430,000000,12,12,11.1015,11.3085,23095.866678215,0
+GWH.US,D,20240501,000000,10.95,11.64,10.821,11.343,29050.333347859,0
+GWH.US,D,20240502,000000,11.85,12.3975,11.34,12.3,44864.200022432,0
+GWH.US,D,20240503,000000,12.1785,12.45,11.757,12.4395,43064.666688199,0
+GWH.US,D,20240506,000000,12.9,13.35,12.45,13.2135,42750.733354709,0
+GWH.US,D,20240507,000000,13.5,14.1,13.2255,13.839,112517.40005626,0
+GWH.US,D,20240508,000000,13.8,13.8,11.6265,11.7675,63753.93336521,0
+GWH.US,D,20240509,000000,11.9565,13.3125,11.9565,12.702,40520.333353594,0
+GWH.US,D,20240510,000000,12.6165,13.05,10.9501,11.1,59044.400029522,0
+GWH.US,D,20240513,000000,11.55,11.748,10.65,11.448,58623.533362645,0
+GWH.US,D,20240514,000000,11.55,12.522,11.55,12,40442.466686888,0
+GWH.US,D,20240515,000000,12.225,12.225,11.1,11.7165,39472.666686403,0
+GWH.US,D,20240516,000000,12,12.3,10.932,11.103,40294.266686814,0
+GWH.US,D,20240517,000000,11.6295,12.1485,11.25,11.709,34681.200017341,0
+GWH.US,D,20240520,000000,12.3,12.3,11.715,12.15,26696.666680015,0
+GWH.US,D,20240521,000000,11.85,12.1192,10.9815,11.3445,54393.200027197,0
+GWH.US,D,20240522,000000,10.9515,12.15,10.9515,11.949,42538.933354603,0
+GWH.US,D,20240523,000000,11.7,11.997,10.95,11.097,46418.266689876,0
+GWH.US,D,20240524,000000,11.394,11.9985,11.2605,11.4075,40417.666686875,0
+GWH.US,D,20240528,000000,11.838,12.123,11.1,11.895,59255.200029628,0
+GWH.US,D,20240529,000000,11.85,11.85,11.115,11.1645,34598.666683966,0
+GWH.US,D,20240530,000000,11.55,11.5575,10.9305,11.2605,46277.866689806,0
+GWH.US,D,20240531,000000,11.3415,11.4,10.8,11.181,54329.400027165,0
+GWH.US,D,20240603,000000,11.358,11.3985,10.95,11.172,25891.266679612,0
+GWH.US,D,20240604,000000,11.172,11.25,10.665,10.761,39170.466686252,0
+GWH.US,D,20240605,000000,10.725,11.3925,10.65,11.1555,46630.866689982,0
+GWH.US,D,20240606,000000,11.1,11.385,10.65,10.764,28562.533347615,0
+GWH.US,D,20240607,000000,11.1,11.1,10.365,10.5015,52865.466693099,0
+GWH.US,D,20240610,000000,10.635,10.95,10.491,10.548,45292.666689313,0
+GWH.US,D,20240611,000000,10.947,11.5395,10.3755,11.5395,39725.133353196,0
+GWH.US,D,20240612,000000,11.4,13.2645,11.3842,11.8545,149377.93340802,0
+GWH.US,D,20240613,000000,12,12.4065,10.9725,11.7,38232.800019116,0
+GWH.US,D,20240614,000000,11.295,11.625,10.8,11.2455,30680.60001534,0
+GWH.US,D,20240617,000000,11.1885,11.5005,10.548,11.5005,40089.266686711,0
+GWH.US,D,20240618,000000,11.25,11.541,10.9575,11.0145,19675.866676505,0
+GWH.US,D,20240620,000000,11.193,11.25,10.8,10.809,22377.466677855,0
+GWH.US,D,20240621,000000,10.8465,11.2335,10.68,11.1765,41657.733354162,0
+GWH.US,D,20240624,000000,11.25,12.135,10.8,11.949,54849.200027425,0
+GWH.US,D,20240625,000000,11.25,12.45,11.25,12.339,70852.000035426,0
+GWH.US,D,20240626,000000,12.6,13.197,11.55,12.15,76663.666704998,0
+GWH.US,D,20240627,000000,12.1965,12.99,11.85,12.99,53574.800026787,0
+GWH.US,D,20240628,000000,12.9,13.65,11.5755,12.2685,769017.26705118,0
+GWH.US,D,20240701,000000,12.6975,12.6975,11.175,11.181,53951.533360309,0
+GWH.US,D,20240702,000000,10.881,11.52,10.6575,10.683,106699.13338668,0
+GWH.US,D,20240703,000000,11.0415,12.2295,10.875,12.1425,24290.533345479,0
+GWH.US,D,20240705,000000,12.15,12.225,11.7,11.9595,30992.066682163,0
+GWH.US,D,20240708,000000,11.9595,12.45,11.778,12.1665,48696.600024348,0
+GWH.US,D,20240709,000000,12.15,12.585,12,12.0045,23888.266678611,0
+GWH.US,D,20240710,000000,12,12.864,11.865,12.48,56341.533361504,0
+GWH.US,D,20240711,000000,12.6,12.99,12.6,12.6885,46807.06669007,0
+GWH.US,D,20240712,000000,13.5,13.95,12.75,13.575,151953.40007598,0
+GWH.US,D,20240715,000000,13.5,13.8,12.15,12.876,117334.933392,0
+GWH.US,D,20240716,000000,13.05,13.875,12.9015,13.875,47471.733357069,0
+GWH.US,D,20240717,000000,14.1,14.1,12.66,12.69,58537.800029269,0
+GWH.US,D,20240718,000000,13.2,13.335,12.066,12.075,36199.866684767,0
+GWH.US,D,20240719,000000,12,12.1875,11.4,11.9415,53330.533359999,0
+GWH.US,D,20240722,000000,12,12.2985,11.811,11.85,21764.000010882,0
+GWH.US,D,20240723,000000,12.1725,12.45,11.85,12.0765,29955.266681644,0
+GWH.US,D,20240724,000000,12.15,12.15,11.7,11.85,18508.333342587,0
+GWH.US,D,20240725,000000,11.7,11.847,11.25,11.4105,35472.53335107,0
+GWH.US,D,20240726,000000,11.55,11.997,11.412,11.55,30805.000015403,0
+GWH.US,D,20240729,000000,11.25,11.685,10.98,11.1075,44083.200022042,0
+GWH.US,D,20240730,000000,10.959,11.3835,10.8,10.8,31843.333349255,0
+GWH.US,D,20240731,000000,10.911,11.577,10.911,11.223,37917.733352292,0
+GWH.US,D,20240801,000000,11.16,11.2965,10.5435,10.8,55892.066694613,0
+GWH.US,D,20240802,000000,10.515,10.8,10.35,10.377,40054.200020027,0
+GWH.US,D,20240805,000000,10.2,10.4085,9.54,9.903,65238.733365953,0
+GWH.US,D,20240806,000000,10.35,10.44,9.801,9.897,32423.666682879,0
+GWH.US,D,20240807,000000,10.2,10.2,9.765,9.765,38791.466686062,0
+GWH.US,D,20240808,000000,10.05,10.2,9.7725,10.1205,31592.866682463,0
+GWH.US,D,20240809,000000,9.915,10.35,9.75,9.75,35187.26668426,0
+GWH.US,D,20240812,000000,10.2765,10.41,9.8265,10.0275,28095.466680714,0
+GWH.US,D,20240813,000000,9.6585,10.0485,9.6,10.0035,44063.133355365,0
+GWH.US,D,20240814,000000,10.338,10.3485,9.5535,10.0185,64456.066698895,0
+GWH.US,D,20240815,000000,9.3885,9.7485,8.3325,8.7075,131725.46673253,0
+GWH.US,D,20240816,000000,8.715,8.85,8.4,8.4225,45766.26668955,0
+GWH.US,D,20240819,000000,8.475,8.55,7.995,8.3535,68599.933367633,0
+GWH.US,D,20240820,000000,8.25,8.3985,8.184,8.1945,50210.733358439,0
+GWH.US,D,20240821,000000,7.95,8.5725,7.95,8.565,73755.733370211,0
+GWH.US,D,20240822,000000,8.4,8.5605,8.1,8.1,70477.333368572,0
+GWH.US,D,20240823,000000,8.1,8.382,7.7355,8.2635,85915.733376291,0
+GWH.US,D,20240826,000000,7.12,8.44,7.12,8.44,195763,0
+GWH.US,D,20240827,000000,8.06,8.3999,7.175,7.23,246957,0
+GWH.US,D,20240828,000000,7.33,7.35,5.7108,5.97,313642,0
+GWH.US,D,20240829,000000,5.96,7.05,5.8353,6.88,233899,0
+GWH.US,D,20240830,000000,6.73,7.76,6.73,7.49,100263,0
+GWH.US,D,20240903,000000,7.35,7.3987,6.85,6.85,139284,0
+GWH.US,D,20240904,000000,6.85,6.85,6.03,6.12,79103,0
+GWH.US,D,20240905,000000,6.11,6.28,5.78,5.8,110924,0
+GWH.US,D,20240906,000000,5.94,5.94,5.6,5.8,61319,0
+GWH.US,D,20240909,000000,5.74,5.82,5.2,5.56,83375,0
+GWH.US,D,20240910,000000,5.53,5.89,5.5,5.85,46827,0
+GWH.US,D,20240911,000000,5.72,6.17,5.69,5.88,69770,0
+GWH.US,D,20240912,000000,5.87,5.95,5.25,5.33,104697,0
+GWH.US,D,20240913,000000,5.32,5.705,5.31,5.42,122694,0
+GWH.US,D,20240916,000000,5.44,6.06,5.44,5.81,73951,0
+GWH.US,D,20240917,000000,5.92,6.37,5.81,6.15,94457,0
+GWH.US,D,20240918,000000,6.21,6.7486,6.12,6.45,102308,0
+GWH.US,D,20240919,000000,6.77,6.77,6.31,6.34,89336,0
+GWH.US,D,20240920,000000,6.33,6.33,5.61,5.63,124560,0
+GWH.US,D,20240923,000000,5.63,5.81,5.6201,5.79,32293,0
+GWH.US,D,20240924,000000,5.85,6.2299,5.85,6.08,54231,0
+GWH.US,D,20240925,000000,6.05,6.05,5.79,5.86,35146,0
+GWH.US,D,20240926,000000,6.04,6.54,5.9152,6.52,81619,0
+GWH.US,D,20240927,000000,6.61,6.9277,6.5598,6.62,36132,0
+GWH.US,D,20240930,000000,6.59,6.61,6.22,6.32,47307,0
+GWH.US,D,20241001,000000,6.25,6.32,5.92,6.13,37608,0
+GWH.US,D,20241002,000000,6.1,6.36,6.04,6.36,32712,0
+GWH.US,D,20241003,000000,6.27,6.4577,6.02,6.27,46568,0
+GWH.US,D,20241004,000000,6.36,6.53,6.14,6.52,48912,0
+GWH.US,D,20241007,000000,6.43,7.18,6.43,7.12,79340,0
+GWH.US,D,20241008,000000,7.09,7.18,6.68,6.97,44685,0
+GWH.US,D,20241009,000000,6.88,7.355,6.88,6.98,52488,0
+GWH.US,D,20241010,000000,6.9,7.42,6.82,7.34,33780,0
+GWH.US,D,20241011,000000,7.35,7.86,7.21,7.85,49035,0
+GWH.US,D,20241014,000000,7.9,8.52,7.72,8.28,78235,0
+GWH.US,D,20241015,000000,8.28,8.74,7.66,7.89,72215,0
+GWH.US,D,20241016,000000,8.01,8.2,7.85,8.13,59132,0
+GWH.US,D,20241017,000000,8.1,8.24,7.6401,7.68,63078,0
+GWH.US,D,20241018,000000,7.89,8.5,7.830531,8.49,74543,0
+GWH.US,D,20241021,000000,8.46,8.6094,7.8,7.88,85612,0
+GWH.US,D,20241022,000000,7.84,8.05,7.61,7.93,72159,0
+GWH.US,D,20241023,000000,7.88,8.24,7.19,7.42,141109,0
+GWH.US,D,20241024,000000,7.5,8.0089,7.38,7.46,107571,0
+GWH.US,D,20241025,000000,7.52,7.84,7.44,7.83,67708,0
+GWH.US,D,20241028,000000,7.86,8.66,7.86,8.15,99758,0
+GWH.US,D,20241029,000000,8.15,8.5,7.84,7.93,49198,0
+GWH.US,D,20241030,000000,7.87,8.13,7.7,7.73,43903,0
+GWH.US,D,20241031,000000,7.69,7.8,7.3163,7.49,59908,0
+GWH.US,D,20241101,000000,7.61,7.71,7.3002,7.68,33287,0
+GWH.US,D,20241104,000000,7.65,7.9099,7.495,7.83,28091,0
+GWH.US,D,20241105,000000,7.9,8.65,7.9,8.62,82594,0
+GWH.US,D,20241106,000000,8.7,9.07,8.1,8.16,102877,0
+GWH.US,D,20241107,000000,8.12,8.99,8.12,8.73,106162,0
+GWH.US,D,20241108,000000,8.71,8.867,7.905,8.27,125639,0
+GWH.US,D,20241111,000000,8.26,10.12,8.1929,9.85,206927,0
+GWH.US,D,20241112,000000,9.67,9.85,8.3,9.1,184650,0
+GWH.US,D,20241113,000000,9.23,9.5394,8.58,8.9,116697,0
+GWH.US,D,20241114,000000,7.25,8.1037,6.95,7.33,244960,0
+GWH.US,D,20241115,000000,7.29,7.292,5.125,5.21,327949,0
+GWH.US,D,20241118,000000,5.698,5.7,4.68,4.91,321241,0
+GWH.US,D,20241119,000000,5,5.49,4.9,5.17,103743,0
+GWH.US,D,20241120,000000,5.1,5.33,4.92,5.21,72833,0
+GWH.US,D,20241121,000000,5.4058,5.4058,5.0374,5.19,79324,0
+GWH.US,D,20241122,000000,5.3287,6.35,5.2,6,124703,0
+GWH.US,D,20241125,000000,6.18,6.34,5.71,5.85,92341,0
+GWH.US,D,20241126,000000,5.9,6.15,5.6,5.97,80840,0
+GWH.US,D,20241127,000000,6.01,6.1999,5.8936,6.09,59315,0
+GWH.US,D,20241129,000000,6.0596,6.6,6.04,6.26,45953,0
+GWH.US,D,20241202,000000,6.355,6.63,6.06,6.26,62859,0
+GWH.US,D,20241203,000000,6.3,6.405,5.9,6.12,122743,0
+GWH.US,D,20241204,000000,6.1,6.13,5.9,5.93,82961,0
+GWH.US,D,20241205,000000,5.9,6.06,5.68,5.73,55963,0
+GWH.US,D,20241206,000000,5.79,5.79,5.4,5.44,96719,0
+GWH.US,D,20241209,000000,5.44,6.05,5.35,5.85,98740,0
+GWH.US,D,20241210,000000,5.875,6,5.4245,5.49,39231,0
+GWH.US,D,20241211,000000,5.6318,5.6318,5.27,5.43,63574,0
+GWH.US,D,20241212,000000,5.51,5.51,5.14,5.27,70986,0
+GWH.US,D,20241213,000000,5.37,5.37,5.02,5.09,90336,0
+GWH.US,D,20241216,000000,5.01,5.22,4.85,5.09,110522,0
+GWH.US,D,20241217,000000,5.05,5.2081,4.97,5.03,64157,0
+GWH.US,D,20241218,000000,5.07,5.33,4.75,4.78,106561,0
+GWH.US,D,20241219,000000,4.8,4.97,4.42,4.42,99654,0
+GWH.US,D,20241220,000000,4.35,4.8979,4.35,4.66,118511,0
+GWH.US,D,20241223,000000,4.78,5.3,4.65,4.89,116225,0
+GWH.US,D,20241224,000000,5,5.1,4.78,5.07,60101,0
+GWH.US,D,20241226,000000,5.09,5.62,5.05,5.6,89188,0
+GWH.US,D,20241227,000000,5.66,6.56,5.5,6.47,197781,0
+GWH.US,D,20241230,000000,6.42,6.45,5.7,6.14,131675,0
+GWH.US,D,20241231,000000,6.19,6.31,5.6925,5.88,84858,0
+GWH.US,D,20250102,000000,5.9801,6.42,5.83,6.07,67998,0
+GWH.US,D,20250103,000000,6.14,6.4,5.92,6.34,65867,0
+GWH.US,D,20250106,000000,6.51,6.87,6.27,6.5,125722,0
+GWH.US,D,20250107,000000,6.5,6.66,6.11,6.13,78106,0
+GWH.US,D,20250108,000000,6.1,6.19,5.4801,5.61,69199,0
+GWH.US,D,20250110,000000,5.61,5.69,5.41,5.52,34490,0
+GWH.US,D,20250113,000000,5.42,5.4223,4.9094,5.12,72447,0
+GWH.US,D,20250114,000000,5.24,5.43,5,5.1,38725,0
+GWH.US,D,20250115,000000,5.285,5.285,5,5.15,40339,0
+GWH.US,D,20250116,000000,5.23,5.66,5.13,5.51,75622,0
+GWH.US,D,20250117,000000,5.68,6.0894,5.57,5.7,123864,0
+GWH.US,D,20250121,000000,5.74,5.78,5.2802,5.43,66991,0
+GWH.US,D,20250122,000000,5.43,5.4988,5.2,5.32,49719,0
+GWH.US,D,20250123,000000,5.32,5.5292,5.2686,5.45,37611,0
+GWH.US,D,20250124,000000,5.47,5.8217,5.39,5.53,51163,0
+GWH.US,D,20250127,000000,5.545,5.6978,5.18,5.42,102661,0
+GWH.US,D,20250128,000000,5.46,5.61,5.245,5.49,58863,0
+GWH.US,D,20250129,000000,5.55,5.55,5.18,5.3,53164,0
+GWH.US,D,20250130,000000,5.45,5.69,5.2858,5.5,60852,0
+GWH.US,D,20250131,000000,5.6,6,5.41,5.51,66353,0
+GWH.US,D,20250203,000000,5.42,5.6099,5.2112,5.39,29689,0
+GWH.US,D,20250204,000000,5.39,5.6799,5.39,5.64,45606,0
+GWH.US,D,20250205,000000,5.68,5.77,5.62,5.72,45098,0
+GWH.US,D,20250206,000000,5.75,5.8,5.38,5.45,50779,0
+GWH.US,D,20250207,000000,5.38,5.49,5.08,5.19,87206,0
+GWH.US,D,20250210,000000,5.2692,5.42,5.2,5.34,42840,0
+GWH.US,D,20250211,000000,5.33,5.33,5.15,5.25,25914,0
+GWH.US,D,20250212,000000,5.15,5.28,5.08,5.21,38434,0
+GWH.US,D,20250213,000000,5.25,5.54,5.21,5.49,35238,0
+GWH.US,D,20250214,000000,5.4,5.54,4,4.01,330854,0
+GWH.US,D,20250218,000000,4.4285,5.4564,4.26,5.43,305719,0
+GWH.US,D,20250219,000000,5.4,5.42,4.67,4.82,116439,0
+GWH.US,D,20250220,000000,4.952,5.16,4.695,4.81,49975,0
+GWH.US,D,20250221,000000,4.76,4.83,3.98,4.05,239501,0
+GWH.US,D,20250224,000000,4.28,4.3699,4,4.3,100812,0
+GWH.US,D,20250225,000000,4.28,4.31,4.04,4.16,59736,0
+GWH.US,D,20250226,000000,4.36,4.36,4.13,4.16,48398,0
+GWH.US,D,20250227,000000,4.1,4.18,3.55,3.64,145087,0
+GWH.US,D,20250228,000000,3.67,3.67,3.4,3.61,97301,0
+GWH.US,D,20250303,000000,3.73,3.73,3.22,3.26,128488,0
+GWH.US,D,20250304,000000,3.16,3.4732,2.92,3.44,168262,0
+GWH.US,D,20250305,000000,3.4971,3.4971,3.3,3.33,40956,0
+GWH.US,D,20250306,000000,3.33,3.35,3.1,3.2,47221,0
+GWH.US,D,20250307,000000,3.25,3.27,2.97,3.26,77913,0
+GWH.US,D,20250310,000000,3.2,3.2277,2.95,3.06,81292,0
+GWH.US,D,20250311,000000,3.01,3.164,2.97,3.12,49599,0
+GWH.US,D,20250312,000000,3.12,3.33,3.12,3.25,28809,0
+GWH.US,D,20250313,000000,3.25,3.4691,3.16,3.21,19302,0
+GWH.US,D,20250314,000000,3.2933,3.38,3.16,3.25,21636,0
+GWH.US,D,20250317,000000,3.335,3.62,3.2,3.57,71081,0
+GWH.US,D,20250318,000000,3.48,3.54,3.29,3.34,26493,0
+GWH.US,D,20250319,000000,3.3484,3.51,3.33,3.42,31425,0
+GWH.US,D,20250320,000000,3.4398,3.4398,3.25,3.32,34909,0
+GWH.US,D,20250321,000000,3.25,3.47,3.18,3.4,36325,0
+GWH.US,D,20250324,000000,3.484,3.57,3.2801,3.39,36463,0
+GWH.US,D,20250325,000000,3.395,3.43,3.2,3.3,23713,0
+GWH.US,D,20250326,000000,3.32,3.34,3.26,3.31,17946,0
+GWH.US,D,20250327,000000,3.32,3.48,3.26,3.46,58823,0
+GWH.US,D,20250328,000000,3.48,3.51,3.312,3.35,18116,0
+GWH.US,D,20250331,000000,3.4,3.55,3.18,3.26,78456,0
+GWH.US,D,20250401,000000,3.05,3.05,2.55,2.85,124767,0
+GWH.US,D,20250402,000000,2.85,2.86,2.51,2.6,110121,0
+GWH.US,D,20250403,000000,2.48,2.625,2.4001,2.44,74172,0
+GWH.US,D,20250404,000000,2.45,2.45,2.095,2.38,79458,0
+GWH.US,D,20250407,000000,2.25,2.52,2.2,2.39,42401,0
+GWH.US,D,20250408,000000,2.4902,2.5647,2.23,2.28,61276,0
+GWH.US,D,20250409,000000,2.3105,2.74,2.2,2.64,67484,0
+GWH.US,D,20250410,000000,2.59,2.7296,2.4,2.43,31325,0
+GWH.US,D,20250411,000000,2.435,2.54,2.34,2.5,25843,0
+GWH.US,D,20250414,000000,2.525,2.525,2.35,2.42,48360,0
+GWH.US,D,20250415,000000,2.4064,2.42,2.22,2.31,34800,0
+GWH.US,D,20250416,000000,2.3305,2.3305,2.12,2.21,54075,0
+GWH.US,D,20250417,000000,2.2749,2.2749,2.05,2.18,78634,0
+GWH.US,D,20250421,000000,2.16,2.17,1.96,2,59661,0
+GWH.US,D,20250422,000000,2.1293,2.1293,2.01,2.06,23525,0
+GWH.US,D,20250423,000000,2.13,2.25,2.11,2.15,31116,0
+GWH.US,D,20250424,000000,2.18,2.28,2.18,2.28,39316,0
+GWH.US,D,20250425,000000,2.26,2.35,2.2,2.27,30491,0
+GWH.US,D,20250428,000000,2.29,2.29,2.18,2.24,9578,0
+GWH.US,D,20250429,000000,2.245,2.39,2.19,2.34,25485,0
+GWH.US,D,20250430,000000,2.27,2.332,2.17,2.24,23433,0
+GWH.US,D,20250501,000000,2.2487,2.4,2.2128,2.36,35365,0
+GWH.US,D,20250502,000000,2.37,2.38,2.16,2.18,45741,0
+GWH.US,D,20250505,000000,2.18,2.1938,2.06,2.08,36858,0
+GWH.US,D,20250506,000000,2.09,2.13,2.025,2.13,28983,0
+GWH.US,D,20250507,000000,2.1,2.12,2.02,2.05,22484,0
+GWH.US,D,20250508,000000,2.104,2.25,2.07,2.2,19851,0
+GWH.US,D,20250509,000000,2.21,2.2899,2.18,2.25,43014,0
+GWH.US,D,20250512,000000,2.45,2.48,2.35,2.45,76606,0
+GWH.US,D,20250513,000000,2.5,3.18,2.48,2.8,345890,0
+GWH.US,D,20250514,000000,2.8901,2.9889,2.685,2.74,115045,0
+GWH.US,D,20250515,000000,2.76,2.76,2.54,2.56,118235,0
+GWH.US,D,20250516,000000,2.36,2.36,1.9506,2.14,307969,0
+GWH.US,D,20250519,000000,2.06,2.1,1.9146,2.09,171829,0
+GWH.US,D,20250520,000000,2,2.05,1.91,1.96,120020,0
+GWH.US,D,20250521,000000,1.99,2,1.78,1.84,173386,0
+GWH.US,D,20250522,000000,1.8682,1.87,1.7904,1.81,46370,0
+GWH.US,D,20250523,000000,1.76,2.04,1.74,2.01,110922,0
+GWH.US,D,20250527,000000,1.9509,2.14,1.95,1.97,130376,0
+GWH.US,D,20250528,000000,1.42,1.45,1.04,1.11,1532804,0
+GWH.US,D,20250529,000000,1.19,1.1989,0.7601,0.82,1141723,0
+GWH.US,D,20250530,000000,0.9107,2.06,0.9107,1.7,37690765,0
+GWH.US,D,20250602,000000,1.57,1.62,1.3142,1.41,1339509,0
+GWH.US,D,20250603,000000,1.42,1.5181,1.33,1.33,613303,0
+GWH.US,D,20250604,000000,1.26,1.35,1.16,1.27,498277,0
+GWH.US,D,20250605,000000,1.27,1.34,1.21,1.27,242176,0
+GWH.US,D,20250606,000000,1.28,1.33,1.22,1.22,249113,0
+GWH.US,D,20250609,000000,1.23,1.34,1.23,1.3,290302,0
+GWH.US,D,20250610,000000,1.29,1.3,1.2,1.22,191468,0
+GWH.US,D,20250611,000000,1.27,1.28,1.2,1.2,102689,0
+GWH.US,D,20250612,000000,1.185,1.2,1.09,1.1,196416,0
+GWH.US,D,20250613,000000,1.14,1.14,1.04,1.06,200709,0
+GWH.US,D,20250616,000000,1.075,1.12,1.0248,1.09,148734,0
+GWH.US,D,20250617,000000,1.0783,1.0808,0.99,0.993,146223,0
+GWH.US,D,20250618,000000,0.993,1.0496,0.95,0.99,120933,0
+GWH.US,D,20250620,000000,0.9788,1.08,0.9622,1.07,228532,0
+GWH.US,D,20250623,000000,1.1,1.13,1.01,1.07,289223,0
+GWH.US,D,20250624,000000,1.0835,1.1,1.04,1.05,152427,0
+GWH.US,D,20250625,000000,1.085,1.09,1.0504,1.07,73026,0
+GWH.US,D,20250626,000000,1.11,1.44,1.0938,1.3,1578222,0
+GWH.US,D,20250627,000000,1.41,1.42,1.17,1.21,423516,0
+GWH.US,D,20250630,000000,1.2,1.34,1.18,1.33,235056,0
+GWH.US,D,20250701,000000,1.32,1.35,1.2405,1.32,140543,0
+GWH.US,D,20250702,000000,1.34,1.73,1.34,1.7,558180,0
+GWH.US,D,20250703,000000,1.73,1.83,1.4401,1.74,256219,0
+GWH.US,D,20250707,000000,1.74,1.76,1.44,1.51,363513,0
+GWH.US,D,20250708,000000,1.5113,1.56,1.455,1.48,131503,0
+GWH.US,D,20250709,000000,1.537,1.76,1.48,1.71,209970,0
+GWH.US,D,20250710,000000,1.725,1.7365,1.559,1.6,125341,0
+GWH.US,D,20250711,000000,1.7,1.72,1.43,1.54,567653,0
+GWH.US,D,20250714,000000,1.55,1.57,1.3501,1.38,282015,0
+GWH.US,D,20250715,000000,1.405,1.405,1.27,1.28,231924,0
+GWH.US,D,20250716,000000,1.3,1.5454,1.29,1.51,426652,0
+GWH.US,D,20250717,000000,1.525,1.74,1.5,1.71,847849,0
+GWH.US,D,20250718,000000,1.7,1.75,1.5,1.56,507920,0
+GWH.US,D,20250721,000000,1.598,1.7,1.54,1.56,439024,0
+GWH.US,D,20250722,000000,1.55,2.12,1.52,2.08,1576054,0
+GWH.US,D,20250723,000000,2.15,2.55,2.1,2.49,1846241,0
+GWH.US,D,20250724,000000,2.58,2.65,2.2,2.21,947607,0
+GWH.US,D,20250725,000000,2.21,2.235,1.8607,1.94,564528,0
+GWH.US,D,20250728,000000,2.01,2.03,1.8701,1.96,247350,0
+GWH.US,D,20250729,000000,2,2.0357,1.76,1.87,281227,0
+GWH.US,D,20250730,000000,1.84,1.91,1.8,1.88,121596,0
+GWH.US,D,20250731,000000,1.88,2.09,1.83,1.9,296620,0
+GWH.US,D,20250801,000000,1.79,1.84,1.69,1.71,197678,0
+GWH.US,D,20250804,000000,1.76,1.91,1.7,1.8,159095,0
+GWH.US,D,20250805,000000,1.82,1.9,1.8028,1.84,61611,0
+GWH.US,D,20250806,000000,1.95,1.95,1.77,1.79,85593,0
+GWH.US,D,20250807,000000,1.82,1.91,1.75,1.84,96295,0
+GWH.US,D,20250808,000000,1.85,1.87,1.77,1.79,124379,0
+GWH.US,D,20250811,000000,1.85,1.85,1.76,1.81,171339,0
+GWH.US,D,20250812,000000,1.76,1.8,1.6401,1.72,257741,0
+GWH.US,D,20250813,000000,1.73,1.74,1.648,1.69,170424,0
+GWH.US,D,20250814,000000,1.76,1.77,1.36,1.71,575752,0
+GWH.US,D,20250815,000000,1.94,1.95,1.71005,1.74,514816,0
+GWH.US,D,20250818,000000,1.77,1.84,1.56,1.63,283257,0
+GWH.US,D,20250819,000000,1.61,1.62,1.55,1.58,155732,0
+GWH.US,D,20250820,000000,1.575,1.665,1.5401,1.61,156426,0
+GWH.US,D,20250821,000000,1.6,1.6257,1.52,1.54,142369,0
+GWH.US,D,20250822,000000,1.54,1.69,1.52,1.65,107355,0
+GWH.US,D,20250825,000000,1.65,1.65,1.4,1.59,185934,0
+GWH.US,D,20250826,000000,1.6,1.6,1.54,1.55,97857,0
+GWH.US,D,20250827,000000,1.57,1.5998,1.51,1.51,79292,0
+GWH.US,D,20250828,000000,1.5004,1.5363,1.48,1.48,60890,0
+GWH.US,D,20250829,000000,1.49,1.5087,1.41,1.45,99993,0
+GWH.US,D,20250902,000000,1.42,1.47,1.35,1.4,132681,0
+GWH.US,D,20250903,000000,1.3998,1.45,1.37,1.38,126087,0
+GWH.US,D,20250904,000000,1.41,1.41,1.26,1.28,226762,0
+GWH.US,D,20250905,000000,1.32,1.37,1.29,1.37,79734,0
+GWH.US,D,20250908,000000,1.4,1.4,1.3103,1.34,84308,0
+GWH.US,D,20250909,000000,1.34,1.36,1.22,1.36,144114,0
+GWH.US,D,20250910,000000,1.37,1.45,1.36,1.45,101599,0
+GWH.US,D,20250911,000000,1.45,1.5,1.41,1.43,111873,0
+GWH.US,D,20250912,000000,1.44,1.46,1.37,1.41,128798,0
+GWH.US,D,20250915,000000,1.399,1.41,1.36,1.4,125314,0
+GWH.US,D,20250916,000000,1.41,1.75,1.4,1.58,435022,0
+GWH.US,D,20250917,000000,1.45,1.7,1.45,1.6,390628,0
+GWH.US,D,20250918,000000,1.6,1.66,1.5,1.5,244206,0
+GWH.US,D,20250919,000000,1.52,1.5696,1.49,1.53,261274,0
+GWH.US,D,20250922,000000,1.5978,1.76,1.5217,1.7,365682,0
+GWH.US,D,20250923,000000,1.74,1.77,1.65,1.65,365354,0
+GWH.US,D,20250924,000000,1.6876,1.7355,1.62,1.62,223302,0
+GWH.US,D,20250925,000000,1.68,1.8562,1.64,1.73,507626,0
+GWH.US,D,20250926,000000,1.71,1.71,1.5401,1.6,263369,0
+GWH.US,D,20250929,000000,1.62,1.71,1.55,1.66,268365,0
+GWH.US,D,20250930,000000,1.66,1.69,1.475,1.52,260899,0
+GWH.US,D,20251001,000000,1.5477,1.6,1.45,1.55,224991,0
+GWH.US,D,20251002,000000,1.56,1.5701,1.4703,1.53,292348,0
+GWH.US,D,20251003,000000,1.5659,1.76,1.54,1.72,1000348,0
+GWH.US,D,20251006,000000,1.85,2.15,1.77,2.01,1566330,0
+GWH.US,D,20251007,000000,1.96,2.1,1.76,1.89,1003549,0
+GWH.US,D,20251008,000000,1.99,2,1.75,1.79,568070,0
+GWH.US,D,20251009,000000,1.8,1.8399,1.65,1.72,8558870,0
+GWH.US,D,20251010,000000,3.63,5.33,3.04,4.16,280689218,0
+GWH.US,D,20251013,000000,5.8,13.87,5.63,9.05,162649645,0
+GWH.US,D,20251014,000000,10.65,10.77,6.58,7.58,30852985,0
+GWH.US,D,20251015,000000,6.32,6.9,6,6.12,7798827,0
+GWH.US,D,20251016,000000,5.39,5.67,4.525,4.55,6035044,0
+GWH.US,D,20251017,000000,4.87,6.68,4.65,5.28,30573506,0
+GWH.US,D,20251020,000000,5.05,5.47,4.75,4.78,3199343,0
+GWH.US,D,20251021,000000,4.795,4.8,4.14,4.33,2570238,0
+GWH.US,D,20251022,000000,4.05,4.84,4.04,4.74,2608250,0
+GWH.US,D,20251023,000000,4.63,5.19,4.63,4.84,1261511,0
+GWH.US,D,20251024,000000,4.71,4.9,4.48,4.51,1371124,0
+GWH.US,D,20251027,000000,4.71,5.67,4.66,4.9,3330535,0
+GWH.US,D,20251028,000000,5.11,5.29,4.5276,4.7,1475006,0
+GWH.US,D,20251029,000000,4.61,4.6581,4.3315,4.35,920868,0
+GWH.US,D,20251030,000000,4.34,4.44,4,4,595509,0
+GWH.US,D,20251031,000000,4.1315,4.292,3.84,4.13,648037,0
+GWH.US,D,20251103,000000,4.06,4.2566,3.78,3.78,584682,0
+GWH.US,D,20251104,000000,3.59,3.82,3.5,3.62,483695,0
+GWH.US,D,20251105,000000,3.64,4.64,3.64,4.56,1388158,0
+GWH.US,D,20251106,000000,4.489,4.49,4.08,4.18,480608,0
+GWH.US,D,20251107,000000,4.102,4.51,3.8,4.44,669218,0
+GWH.US,D,20251110,000000,4.64,4.75,4.19,4.29,539389,0
+GWH.US,D,20251111,000000,4.28,4.41,4.055,4.25,362430,0
+GWH.US,D,20251112,000000,4.325,4.4959,4.1701,4.4,480811,0
+GWH.US,D,20251113,000000,4.42,4.67,4.19,4.25,1131169,0
+GWH.US,D,20251114,000000,3.17,3.41,2.635,2.76,1901139,0
+GWH.US,D,20251117,000000,2.72,2.84,2.46,2.57,777316,0
+GWH.US,D,20251118,000000,2.485,2.67,2.4,2.55,450592,0
+GWH.US,D,20251119,000000,2.58,2.61,2.46,2.52,453574,0
+GWH.US,D,20251120,000000,2.625,2.7689,2.379,2.4,611672,0
+GWH.US,D,20251121,000000,2.37,2.46,2.24,2.44,653048,0
+GWH.US,D,20251124,000000,2.4799,2.57,2.4,2.48,485833,0
+GWH.US,D,20251125,000000,2.52,2.66,2.38,2.58,669524,0
+GWH.US,D,20251126,000000,2.61,2.6525,2.5048,2.65,395417,0
+GWH.US,D,20251128,000000,2.71,2.83,2.685,2.75,525098,0
+GWH.US,D,20251201,000000,2.74,2.77,2.41,2.41,429960,0
+GWH.US,D,20251202,000000,2.46,2.46,2.33,2.33,320022,0
+GWH.US,D,20251203,000000,2.36,2.38,2.23,2.27,563632,0
+GWH.US,D,20251204,000000,2.25,2.445,2.22,2.38,799211,0
+GWH.US,D,20251205,000000,2.41,2.41,2.13,2.16,521948,0
+GWH.US,D,20251208,000000,2.18,2.285,2.14,2.23,275680,0
+GWH.US,D,20251209,000000,2.24,2.37,2.21,2.28,419898,0
+GWH.US,D,20251210,000000,2.27,2.355,2.2,2.31,410813,0
+GWH.US,D,20251211,000000,2.27,2.3173,2.1738,2.29,334654,0
+GWH.US,D,20251212,000000,2.23,2.25,2.09,2.09,292006,0
+GWH.US,D,20251215,000000,2.12,2.1416,1.93,1.93,435292,0
+GWH.US,D,20251216,000000,1.92,2.04,1.9,1.96,348968,0
+GWH.US,D,20251217,000000,2.04,2.18,2.005,2.06,497043,0
+GWH.US,D,20251218,000000,2.16,2.1699,1.85,1.85,437830,0
+GWH.US,D,20251219,000000,1.87,2,1.87,1.99,375235,0
+GWH.US,D,20251222,000000,2.05,2.3,2,2,853909,0
+GWH.US,D,20251223,000000,1.97,2.03,1.915,2.03,301398,0
+GWH.US,D,20251224,000000,2.02,2.03,1.92,1.94,120095,0
+GWH.US,D,20251226,000000,1.94,1.96,1.81,1.86,447715,0
+GWH.US,D,20251229,000000,1.81,1.875,1.73,1.78,347244,0
+GWH.US,D,20251230,000000,1.775,1.88,1.745,1.83,352076,0
+GWH.US,D,20251231,000000,1.8076,1.925,1.8076,1.88,345218,0
+GWH.US,D,20260102,000000,2.05,2.11,1.9754,2.01,620865,0
+GWH.US,D,20260105,000000,2.08,2.15,1.9,1.95,533778,0
+GWH.US,D,20260106,000000,1.998,2.02,1.871,1.93,302057,0
+GWH.US,D,20260107,000000,1.94,1.94,1.8,1.81,296373,0
+GWH.US,D,20260108,000000,1.85,1.9699,1.85,1.88,424806,0
+GWH.US,D,20260109,000000,1.94,2,1.83,1.91,878320,0
+GWH.US,D,20260112,000000,1.919,1.93,1.8,1.84,667679,0
+GWH.US,D,20260113,000000,1.9,1.93,1.76,1.81,645702,0
+GWH.US,D,20260114,000000,1.8,1.8193,1.725,1.78,301571,0
+GWH.US,D,20260115,000000,1.7899,1.82,1.77,1.78,320073,0
+GWH.US,D,20260116,000000,1.81,1.935,1.76,1.84,613139,0
+GWH.US,D,20260120,000000,1.8,1.82,1.715,1.78,385672,0
+GWH.US,D,20260121,000000,1.79,1.85,1.71,1.81,366936,0
+GWH.US,D,20260122,000000,1.855,1.9567,1.825,1.91,493459,0
+GWH.US,D,20260123,000000,1.93,1.94,1.78,1.78,428030,0
+GWH.US,D,20260126,000000,1.84,1.84,1.67,1.75,590734,0
+GWH.US,D,20260127,000000,1.75,1.755,1.62,1.69,460809,0
+GWH.US,D,20260128,000000,1.7116,1.72,1.6501,1.68,217013,0
+GWH.US,D,20260129,000000,1.57,1.735,1.5,1.71,3152806,0
+GWH.US,D,20260130,000000,1.69,1.83,1.65,1.75,810097,0
+GWH.US,D,20260202,000000,1.75,1.75,1.55,1.64,400041,0
+GWH.US,D,20260203,000000,1.66,1.76,1.62,1.75,449160,0
+GWH.US,D,20260204,000000,1.75,1.79,1.56,1.61,644852,0
+GWH.US,D,20260205,000000,1.58,1.58,1.4,1.4,482981,0
+GWH.US,D,20260206,000000,1.4617,1.615,1.4201,1.59,397428,0
+GWH.US,D,20260209,000000,1.58,1.65,1.51,1.58,500009,0
+GWH.US,D,20260210,000000,1.58,1.6199,1.51,1.51,230410,0
+GWH.US,D,20260211,000000,1.52,1.55,1.45,1.53,249185,0
+GWH.US,D,20260212,000000,1.54,1.54,1.42,1.42,217251,0
+GWH.US,D,20260213,000000,1.432,1.47,1.38,1.44,171757,0
+GWH.US,D,20260217,000000,1.42,1.47,1.38,1.42,180248,0
+GWH.US,D,20260218,000000,1.445,1.52,1.4,1.5,352162,0
diff --git a/daily/us/nyse stocks/1/gxpd.us.txt b/daily/us/nyse stocks/1/gxpd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bbfce11c9c7c30b03b05e5241575483ec0084cf
--- /dev/null
+++ b/daily/us/nyse stocks/1/gxpd.us.txt	
@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GXPD.US,D,20250730,000000,24.96,25.03,24.79,24.8789,22871,0
+GXPD.US,D,20250731,000000,25.07,25.07,24.8243,24.8243,32215,0
+GXPD.US,D,20250801,000000,24.09,24.1,23.79,23.9828,127575,0
+GXPD.US,D,20250804,000000,24.06,24.15,24.03,24.1186,23926,0
+GXPD.US,D,20250805,000000,24.155,24.32,24.155,24.2082,17790,0
+GXPD.US,D,20250806,000000,24.54,24.81,24.54,24.7526,18309,0
+GXPD.US,D,20250807,000000,24.99,25,24.61,24.7696,11571,0
+GXPD.US,D,20250808,000000,24.86,24.89,24.79,24.7967,16834,0
+GXPD.US,D,20250811,000000,24.88,24.99,24.8185,24.8185,12191,0
+GXPD.US,D,20250812,000000,24.94,25.08,24.94,25.0517,13663,0
+GXPD.US,D,20250813,000000,25.29,25.3918,25.29,25.3918,15926,0
+GXPD.US,D,20250814,000000,25.47,25.54,25.39,25.5025,9527,0
+GXPD.US,D,20250815,000000,25.47,25.69,25.3475,25.4306,14509,0
+GXPD.US,D,20250818,000000,25.41,25.58,25.41,25.56,20648,0
+GXPD.US,D,20250819,000000,25.5283,25.53,25.39,25.4083,8034,0
+GXPD.US,D,20250820,000000,25.1,25.18,25.06,25.1515,29372,0
+GXPD.US,D,20250821,000000,24.96,25.01,24.86,24.9854,22741,0
+GXPD.US,D,20250822,000000,25.1901,25.77,25.1901,25.7681,8416,0
+GXPD.US,D,20250825,000000,25.75,25.83,25.7296,25.77,14271,0
+GXPD.US,D,20250826,000000,25.7595,25.8487,25.7,25.8487,11465,0
+GXPD.US,D,20250827,000000,25.9,25.91,25.85,25.8825,12786,0
+GXPD.US,D,20250828,000000,25.881,25.97,25.881,25.9648,18041,0
+GXPD.US,D,20250829,000000,25.76,25.77,25.6,25.7175,19348,0
+GXPD.US,D,20250902,000000,25.43,25.43,25.17,25.43,63372,0
+GXPD.US,D,20250903,000000,25.51,25.62,25.453,25.5013,10498,0
+GXPD.US,D,20250904,000000,25.91,26.1,25.82,26.079,18613,0
+GXPD.US,D,20250905,000000,26.28,26.28,25.93,26.0473,25602,0
+GXPD.US,D,20250908,000000,26.225,26.225,26.135,26.169,22779,0
+GXPD.US,D,20250909,000000,26.065,26.2135,26.04,26.2135,10985,0
+GXPD.US,D,20250910,000000,25.999,25.999,25.77,25.8023,16085,0
+GXPD.US,D,20250911,000000,26.09,26.2599,26.09,26.2124,14252,0
+GXPD.US,D,20250912,000000,26.27,26.38,26.26,26.3581,28689,0
+GXPD.US,D,20250915,000000,26.77,26.8328,26.6,26.6434,12836,0
+GXPD.US,D,20250916,000000,26.81,26.89,26.81,26.89,32921,0
+GXPD.US,D,20250917,000000,26.72,26.8035,26.675,26.8035,10074,0
+GXPD.US,D,20250918,000000,26.855,26.89,26.6949,26.6949,14694,0
+GXPD.US,D,20250919,000000,26.89,27.12,26.7747,26.82,16148,0
+GXPD.US,D,20250922,000000,26.8722,26.8722,26.69,26.6904,33307,0
+GXPD.US,D,20250923,000000,26.46,26.8,26.2925,26.3533,51102,0
+GXPD.US,D,20250924,000000,26.51,26.55,26.3665,26.5082,17784,0
+GXPD.US,D,20250925,000000,26.3,26.3,26.03,26.1195,67732,0
+GXPD.US,D,20250926,000000,26.28,26.5,26.28,26.4731,47337,0
+GXPD.US,D,20250929,000000,26.584,26.6248,26.51,26.6248,9090,0
+GXPD.US,D,20250930,000000,26.37,26.44,26.26,26.4362,17183,0
+GXPD.US,D,20251001,000000,26.51,26.6741,26.51,26.5819,18632,0
+GXPD.US,D,20251002,000000,26.45,26.5,26.38,26.3983,24507,0
+GXPD.US,D,20251003,000000,26.339,26.34,26.13,26.1849,15548,0
+GXPD.US,D,20251006,000000,26.26,26.48,26.26,26.4431,21001,0
+GXPD.US,D,20251007,000000,26.37,26.37,26.05,26.08,27205,0
+GXPD.US,D,20251008,000000,26.109,26.249,26.075,26.2164,35950,0
+GXPD.US,D,20251009,000000,25.94,26.19,25.89,26.19,110877,0
+GXPD.US,D,20251010,000000,26.1788,26.2,25.25,25.31,271970,0
+GXPD.US,D,20251013,000000,25.6225,25.9,25.62,25.8854,9469,0
+GXPD.US,D,20251014,000000,25.66,25.9555,25.62,25.8,19916,0
+GXPD.US,D,20251015,000000,26.0295,26.03,25.78,25.88,42615,0
+GXPD.US,D,20251016,000000,25.905,25.99,25.4499,25.6085,27262,0
+GXPD.US,D,20251017,000000,25.7671,25.82,25.6789,25.79,15241,0
+GXPD.US,D,20251020,000000,25.88,26.06,25.88,26.06,5661,0
+GXPD.US,D,20251021,000000,26.1501,26.46,26.1501,26.4,15105,0
+GXPD.US,D,20251022,000000,26.05,26.23,26.04,26.23,20570,0
+GXPD.US,D,20251023,000000,25.9288,26.2802,25.92,26.2802,7303,0
+GXPD.US,D,20251024,000000,26.33,26.5,26.29,26.29,17985,0
+GXPD.US,D,20251027,000000,26.66,26.8,26.63,26.71,19487,0
+GXPD.US,D,20251028,000000,26.7,26.92,26.7,26.7656,11526,0
+GXPD.US,D,20251029,000000,26.77,26.79,26.53,26.67,28107,0
+GXPD.US,D,20251030,000000,26.29,26.33,25.96,25.9754,53341,0
+GXPD.US,D,20251031,000000,27.1,27.14,26.83,26.95,26022,0
+GXPD.US,D,20251103,000000,27.45,27.4513,27.4007,27.4007,2348,0
+GXPD.US,D,20251104,000000,27.0101,27.26,26.8902,26.8902,3417,0
+GXPD.US,D,20251105,000000,26.89,27.175,26.8181,27.175,1613,0
+GXPD.US,D,20251106,000000,26.8,26.8,26.4,26.51,36954,0
+GXPD.US,D,20251107,000000,26.27,26.54,26.13,26.5134,33059,0
+GXPD.US,D,20251110,000000,26.7936,26.9179,26.7936,26.9179,2772,0
+GXPD.US,D,20251111,000000,26.94,26.976,26.805,26.976,1305,0
+GXPD.US,D,20251112,000000,26.87,26.87,26.6579,26.6933,1741,0
+GXPD.US,D,20251113,000000,26.39,26.51,25.9,26.01,72289,0
+GXPD.US,D,20251114,000000,26.04,26.05,25.79,25.79,36576,0
+GXPD.US,D,20251117,000000,25.83,25.84,25.46,25.557,204384,0
+GXPD.US,D,20251118,000000,25.28,25.28,24.95,24.9957,496790,0
+GXPD.US,D,20251119,000000,24.87,25.0533,24.81,24.95,249691,0
+GXPD.US,D,20251120,000000,25.44,25.4401,24.48,24.49,165634,0
+GXPD.US,D,20251121,000000,24.53,25.17,24.49,24.914,31038,0
+GXPD.US,D,20251124,000000,25.34,25.4906,25.08,25.4324,2513,0
+GXPD.US,D,20251125,000000,25.75,25.88,25.75,25.88,1115,0
+GXPD.US,D,20251126,000000,25.96,26.1257,25.96,26.02,3545,0
+GXPD.US,D,20251128,000000,26.2292,26.27,26.21,26.27,1513,0
+GXPD.US,D,20251201,000000,26.36,26.3947,26.23,26.27,4769,0
+GXPD.US,D,20251202,000000,26.35,26.37,26.3444,26.3444,1122,0
+GXPD.US,D,20251203,000000,26.49,26.6,26.49,26.5494,2169,0
+GXPD.US,D,20251204,000000,26.33,26.453,26.33,26.453,3768,0
+GXPD.US,D,20251205,000000,26.65,26.65,26.53,26.5532,958,0
+GXPD.US,D,20251208,000000,26.4,26.4,26.1727,26.1727,4003,0
+GXPD.US,D,20251209,000000,26.23,26.34,26.23,26.2551,4122,0
+GXPD.US,D,20251210,000000,26.38,26.69,26.38,26.6423,1277,0
+GXPD.US,D,20251211,000000,26.56,26.67,26.56,26.614,2178,0
+GXPD.US,D,20251212,000000,26.62,26.6523,26.5891,26.6523,1277,0
+GXPD.US,D,20251215,000000,26.9,26.9,26.73,26.7974,4840,0
+GXPD.US,D,20251216,000000,26.72,26.9,26.69,26.9,2026,0
+GXPD.US,D,20251217,000000,26.76,26.76,26.5463,26.5463,876,0
+GXPD.US,D,20251218,000000,27.14,27.14,27.03,27.051,2384,0
+GXPD.US,D,20251219,000000,26.96,27.03,26.95,26.9526,5272,0
+GXPD.US,D,20251222,000000,27.0502,27.18,27.05,27.1232,3739,0
+GXPD.US,D,20251223,000000,27.12,27.1529,27.1,27.1529,1931,0
+GXPD.US,D,20251224,000000,27.13,27.24,27.1,27.2142,3258,0
+GXPD.US,D,20251226,000000,27.1098,27.14,27.095,27.14,4391,0
+GXPD.US,D,20251229,000000,26.9,26.93,26.83,26.83,1156,0
+GXPD.US,D,20251230,000000,26.72,26.75,26.705,26.75,1412,0
+GXPD.US,D,20251231,000000,26.64,26.7,26.47,26.47,66808,0
+GXPD.US,D,20260102,000000,26.65,26.65,26.13,26.209,129860,0
+GXPD.US,D,20260105,000000,26.715,26.87,26.715,26.7496,2926,0
+GXPD.US,D,20260106,000000,26.72,27.03,26.72,27.03,3153,0
+GXPD.US,D,20260107,000000,27.23,27.24,26.984,26.984,1722,0
+GXPD.US,D,20260108,000000,27.309,27.57,27.01,27.57,10215,0
+GXPD.US,D,20260109,000000,27.56,27.7316,27.56,27.7316,4749,0
+GXPD.US,D,20260112,000000,27.76,27.87,27.68,27.76,5232,0
+GXPD.US,D,20260113,000000,27.76,27.76,27.5112,27.555,4406,0
+GXPD.US,D,20260114,000000,27.12,27.46,27.01,27.0895,71950,0
+GXPD.US,D,20260115,000000,27.3093,27.3093,27.206,27.206,2198,0
+GXPD.US,D,20260116,000000,27.28,27.28,27.09,27.1495,4872,0
+GXPD.US,D,20260120,000000,26.581,26.71,26.31,26.3895,251293,0
+GXPD.US,D,20260121,000000,26.4,26.7739,26.4,26.7739,8159,0
+GXPD.US,D,20260122,000000,27.015,27.2083,26.9899,27.118,4223,0
+GXPD.US,D,20260123,000000,27.24,27.36,27.23,27.33,5680,0
+GXPD.US,D,20260126,000000,27.24,27.36,27.11,27.1136,23098,0
+GXPD.US,D,20260127,000000,27.179,27.33,27.179,27.2682,5113,0
+GXPD.US,D,20260128,000000,27.2214,27.2214,27.155,27.1556,1052,0
+GXPD.US,D,20260129,000000,27.2,27.2,26.75,26.9471,6320,0
+GXPD.US,D,20260130,000000,27.09,27.09,26.8968,26.8968,3820,0
+GXPD.US,D,20260202,000000,26.812,27.179,26.812,27.0985,4425,0
+GXPD.US,D,20260203,000000,26.97,26.97,26.55,26.8,37422,0
+GXPD.US,D,20260204,000000,26.775,26.775,26.36,26.4718,88849,0
+GXPD.US,D,20260205,000000,25.94,26.02,25.75,25.8153,650856,0
+GXPD.US,D,20260206,000000,25.16,25.69,25.14,25.69,233845,0
+GXPD.US,D,20260209,000000,25.28,25.74,25.28,25.6246,25750,0
+GXPD.US,D,20260210,000000,25.71,25.93,25.69,25.725,5678,0
+GXPD.US,D,20260211,000000,25.77,25.8,25.45,25.5651,8751,0
+GXPD.US,D,20260212,000000,25.77,25.77,25.03,25.12,508666,0
+GXPD.US,D,20260213,000000,25.17,25.3425,25.03,25.1074,22457,0
+GXPD.US,D,20260217,000000,25.12,25.12,24.865,25.07,248619,0
+GXPD.US,D,20260218,000000,25.19,25.51,25.19,25.32,27973,0
diff --git a/daily/us/nyse stocks/1/hae.us.txt b/daily/us/nyse stocks/1/hae.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08fa4c9c964526521d489f3b327c74a91bc160c2
--- /dev/null
+++ b/daily/us/nyse stocks/1/hae.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAE.US,D,20050225,000000,20.75,20.82,20.42,20.69,365200,0
+HAE.US,D,20050228,000000,20.925,21.105,20.695,20.74,641000,0
+HAE.US,D,20050301,000000,20.865,20.885,20.58,20.66,522000,0
+HAE.US,D,20050302,000000,20.675,20.735,20.52,20.59,496400,0
+HAE.US,D,20050303,000000,20.875,20.875,20.495,20.625,438000,0
+HAE.US,D,20050304,000000,21,21.44,20.995,21.21,598400,0
+HAE.US,D,20050307,000000,22.125,22.615,21.24,22.325,1096400,0
+HAE.US,D,20050308,000000,22.4,22.5,21.77,21.855,621400,0
+HAE.US,D,20050309,000000,21.8,21.85,21.315,21.315,896200,0
+HAE.US,D,20050310,000000,21.415,21.615,21.12,21.185,498600,0
+HAE.US,D,20050311,000000,21.235,21.48,20.93,20.95,334800,0
+HAE.US,D,20050314,000000,20.995,21.295,20.8,21.2,391600,0
+HAE.US,D,20050315,000000,21.325,21.42,21.01,21.03,270600,0
+HAE.US,D,20050316,000000,20.905,20.91,20.065,20.655,497000,0
+HAE.US,D,20050317,000000,20.675,21.045,20.675,20.88,407800,0
+HAE.US,D,20050318,000000,21.02,21.6,20.87,21.06,867400,0
+HAE.US,D,20050321,000000,21.25,21.45,21,21.34,589000,0
+HAE.US,D,20050322,000000,21.465,21.785,21.425,21.535,592200,0
+HAE.US,D,20050323,000000,21.535,21.65,21.24,21.245,365400,0
+HAE.US,D,20050324,000000,21.395,21.675,21.325,21.485,262200,0
+HAE.US,D,20050328,000000,21.525,21.66,21.45,21.475,348600,0
+HAE.US,D,20050329,000000,21.6,21.695,20.97,21.055,474200,0
+HAE.US,D,20050330,000000,21.125,21.475,21.125,21.41,332200,0
+HAE.US,D,20050331,000000,21.415,21.5,21.05,21.08,439000,0
+HAE.US,D,20050401,000000,21.1,21.275,20.55,20.71,578400,0
+HAE.US,D,20050404,000000,20.585,20.865,20.295,20.775,510200,0
+HAE.US,D,20050405,000000,20.825,21.12,20.8,21.02,397400,0
+HAE.US,D,20050406,000000,21.075,21.4,21.04,21.11,451400,0
+HAE.US,D,20050407,000000,21.185,21.21,20.98,21.1,255400,0
+HAE.US,D,20050408,000000,21.115,21.135,20.685,20.905,401400,0
+HAE.US,D,20050411,000000,20.955,21.075,20.82,20.91,396600,0
+HAE.US,D,20050412,000000,20.93,21.74,20.815,21.66,710200,0
+HAE.US,D,20050413,000000,21.725,21.775,21.31,21.395,329400,0
+HAE.US,D,20050414,000000,21.5,21.5,21.275,21.3,306400,0
+HAE.US,D,20050415,000000,21.225,21.405,20.785,20.93,377200,0
+HAE.US,D,20050418,000000,20.89,21.125,20.55,21,735200,0
+HAE.US,D,20050419,000000,21.01,21.515,21.005,21.27,444200,0
+HAE.US,D,20050420,000000,21.175,21.42,20.95,21.055,574200,0
+HAE.US,D,20050421,000000,21.18,21.425,20.91,21.41,389600,0
+HAE.US,D,20050422,000000,21.375,21.57,21.265,21.48,282400,0
+HAE.US,D,20050425,000000,21.485,21.875,21.32,21.465,311200,0
+HAE.US,D,20050426,000000,21.47,21.485,21.025,21.065,259000,0
+HAE.US,D,20050427,000000,21.065,21.495,20.95,21.165,478800,0
+HAE.US,D,20050428,000000,21.165,21.215,20.8,21.065,404200,0
+HAE.US,D,20050429,000000,21.065,21.475,20.995,21.385,397400,0
+HAE.US,D,20050502,000000,21.39,21.575,21.005,21.105,482000,0
+HAE.US,D,20050503,000000,21.105,21.515,20.95,21.47,492600,0
+HAE.US,D,20050504,000000,21.465,21.495,21.17,21.39,311200,0
+HAE.US,D,20050505,000000,21.39,21.39,18.075,18.28,2369200,0
+HAE.US,D,20050506,000000,18.365,19.955,18.335,19.89,1620000,0
+HAE.US,D,20050509,000000,19.875,19.9,19.415,19.545,897600,0
+HAE.US,D,20050510,000000,19.55,19.825,19.4,19.69,438000,0
+HAE.US,D,20050511,000000,19.635,19.75,19.605,19.64,459800,0
+HAE.US,D,20050512,000000,19.605,20.15,19.55,19.95,599800,0
+HAE.US,D,20050513,000000,19.9,19.995,19.43,19.65,384200,0
+HAE.US,D,20050516,000000,19.65,20.175,19.575,20.095,436800,0
+HAE.US,D,20050517,000000,20.1,20.25,19.825,19.97,255600,0
+HAE.US,D,20050518,000000,20.05,20.475,19.95,20.465,772800,0
+HAE.US,D,20050519,000000,20.575,20.845,20.425,20.845,586400,0
+HAE.US,D,20050520,000000,20.845,20.845,20.345,20.525,407800,0
+HAE.US,D,20050523,000000,20.5,20.6,20.405,20.47,353200,0
+HAE.US,D,20050524,000000,20.345,20.35,19.64,20.15,514200,0
+HAE.US,D,20050525,000000,19.9,20.195,19.685,19.985,237600,0
+HAE.US,D,20050526,000000,20.07,20.595,20.07,20.555,355600,0
+HAE.US,D,20050527,000000,20.51,20.6,20.205,20.45,301000,0
+HAE.US,D,20050531,000000,20.375,20.445,20.125,20.35,385600,0
+HAE.US,D,20050601,000000,20.385,20.7,20.36,20.545,470000,0
+HAE.US,D,20050602,000000,20.54,20.9,20.405,20.88,382200,0
+HAE.US,D,20050603,000000,20.8,20.925,20.72,20.8,384400,0
+HAE.US,D,20050606,000000,20.675,20.835,20.6,20.66,478000,0
+HAE.US,D,20050607,000000,20.665,21.155,20.665,21.015,450800,0
+HAE.US,D,20050608,000000,21.14,21.25,21,21.025,327800,0
+HAE.US,D,20050609,000000,21.125,21.19,20.95,21.115,539400,0
+HAE.US,D,20050610,000000,21.12,21.21,21.01,21.07,219800,0
+HAE.US,D,20050613,000000,21.07,21.15,20.995,21.045,394400,0
+HAE.US,D,20050614,000000,21.045,21.07,20.71,21.06,338400,0
+HAE.US,D,20050615,000000,21.1,21.39,20.685,20.865,430800,0
+HAE.US,D,20050616,000000,20.8,21.68,20.8,21.655,438200,0
+HAE.US,D,20050617,000000,21.655,21.975,21.5,21.855,606600,0
+HAE.US,D,20050620,000000,21.5,21.605,21.26,21.425,342600,0
+HAE.US,D,20050621,000000,21.5,21.5,21.145,21.225,362600,0
+HAE.US,D,20050622,000000,21.3,21.985,21.115,21.94,636200,0
+HAE.US,D,20050623,000000,21.65,21.745,21,21.02,399400,0
+HAE.US,D,20050624,000000,21.04,21.215,20.925,20.99,689800,0
+HAE.US,D,20050627,000000,20.45,20.735,20.425,20.615,416000,0
+HAE.US,D,20050628,000000,20.7,21.035,20.7,20.975,304200,0
+HAE.US,D,20050629,000000,20.875,20.925,20.615,20.785,705800,0
+HAE.US,D,20050630,000000,20.825,20.97,20.32,20.32,376000,0
+HAE.US,D,20050701,000000,20.35,20.49,19.775,20.05,798600,0
+HAE.US,D,20050705,000000,20.025,20.3,19.765,20,827400,0
+HAE.US,D,20050706,000000,19.9,20.045,19.54,19.565,573400,0
+HAE.US,D,20050707,000000,19.35,19.83,19.29,19.645,630400,0
+HAE.US,D,20050708,000000,19.6,19.995,19.59,19.895,359200,0
+HAE.US,D,20050711,000000,20.02,20.43,19.945,20.285,364600,0
+HAE.US,D,20050712,000000,20.305,20.685,20.285,20.5,383800,0
+HAE.US,D,20050713,000000,20.495,20.505,20.075,20.125,335800,0
+HAE.US,D,20050714,000000,20.225,20.275,19.845,19.905,182800,0
+HAE.US,D,20050715,000000,19.85,20.025,19.69,19.92,221000,0
+HAE.US,D,20050718,000000,19.82,19.87,19.58,19.58,155200,0
+HAE.US,D,20050719,000000,19.67,19.88,19.625,19.735,277000,0
+HAE.US,D,20050720,000000,19.625,20.235,19.625,20.205,213000,0
+HAE.US,D,20050721,000000,20.155,20.465,19.965,20.025,289400,0
+HAE.US,D,20050722,000000,20.025,20.47,19.945,20.47,248800,0
+HAE.US,D,20050725,000000,20.43,20.675,20.03,20.125,196800,0
+HAE.US,D,20050726,000000,20.225,20.62,20.225,20.525,267200,0
+HAE.US,D,20050727,000000,20.6,20.735,20.4,20.425,464800,0
+HAE.US,D,20050728,000000,21.25,21.7,20.85,21.315,592600,0
+HAE.US,D,20050729,000000,21.125,21.375,20.77,21.115,247400,0
+HAE.US,D,20050801,000000,21,21.975,21,21.71,428600,0
+HAE.US,D,20050802,000000,21.835,22.125,21.555,22.095,381200,0
+HAE.US,D,20050803,000000,22.095,22.125,21.915,22.05,262800,0
+HAE.US,D,20050804,000000,22.05,22.12,21.945,21.975,271000,0
+HAE.US,D,20050805,000000,22.05,22.05,21.45,21.65,212200,0
+HAE.US,D,20050808,000000,21.655,21.675,21.24,21.39,305200,0
+HAE.US,D,20050809,000000,21.39,21.63,21.36,21.525,253400,0
+HAE.US,D,20050810,000000,21.45,21.645,21.075,21.41,277600,0
+HAE.US,D,20050811,000000,21.36,21.7,21.28,21.68,154000,0
+HAE.US,D,20050812,000000,21.58,21.62,21.16,21.48,167800,0
+HAE.US,D,20050815,000000,21.525,21.865,21.285,21.695,220200,0
+HAE.US,D,20050816,000000,21.6,21.6,21.15,21.25,141200,0
+HAE.US,D,20050817,000000,21.245,21.43,21,21.2,138600,0
+HAE.US,D,20050818,000000,21.1,21.2,20.75,21.025,145400,0
+HAE.US,D,20050819,000000,20.965,21.01,20.675,20.96,160400,0
+HAE.US,D,20050822,000000,21,21.135,20.905,21,138000,0
+HAE.US,D,20050823,000000,21.05,21.125,20.92,21.05,167800,0
+HAE.US,D,20050824,000000,21.025,21.44,21.01,21.115,162200,0
+HAE.US,D,20050825,000000,21.085,21.115,20.565,20.815,225000,0
+HAE.US,D,20050826,000000,20.85,21,20.745,20.775,222000,0
+HAE.US,D,20050829,000000,20.775,21.135,20.775,21.1,101800,0
+HAE.US,D,20050830,000000,20.95,21.375,20.75,21.375,511200,0
+HAE.US,D,20050831,000000,21.375,22.25,21.28,22.22,494000,0
+HAE.US,D,20050901,000000,22.25,22.72,22.195,22.55,552800,0
+HAE.US,D,20050902,000000,22.625,22.675,22.065,22.125,246600,0
+HAE.US,D,20050906,000000,22.085,22.55,22.085,22.55,432800,0
+HAE.US,D,20050907,000000,22.675,22.99,22.625,22.885,341200,0
+HAE.US,D,20050908,000000,22.825,22.825,22.325,22.41,191400,0
+HAE.US,D,20050909,000000,22.415,22.825,22.35,22.72,325000,0
+HAE.US,D,20050912,000000,22.82,23.05,22.755,22.985,383800,0
+HAE.US,D,20050913,000000,22.86,23.025,22.775,22.855,448200,0
+HAE.US,D,20050914,000000,22.92,22.95,22.62,22.69,432600,0
+HAE.US,D,20050915,000000,22.725,22.975,22.455,22.9,532000,0
+HAE.US,D,20050916,000000,22.995,23.3,22.81,23.185,516400,0
+HAE.US,D,20050919,000000,23.3,23.3,22.7,22.83,205800,0
+HAE.US,D,20050920,000000,22.83,23.03,22.455,22.825,309200,0
+HAE.US,D,20050921,000000,22.825,22.95,22.555,22.695,286200,0
+HAE.US,D,20050922,000000,22.65,22.8,22.025,22.735,218400,0
+HAE.US,D,20050923,000000,22.685,22.74,22.42,22.71,129400,0
+HAE.US,D,20050926,000000,22.8,22.875,22.295,22.53,350000,0
+HAE.US,D,20050927,000000,22.565,22.775,22.4,22.655,240800,0
+HAE.US,D,20050928,000000,22.825,23.21,22.75,23.07,350600,0
+HAE.US,D,20050929,000000,23.075,24.29,23.015,24.1,1080600,0
+HAE.US,D,20050930,000000,24.15,24.15,23.575,23.765,434400,0
+HAE.US,D,20051003,000000,23.75,23.89,23.7,23.8,631000,0
+HAE.US,D,20051004,000000,23.805,24.495,23.8,24.2,721600,0
+HAE.US,D,20051005,000000,24.2,24.35,23.7,23.745,539600,0
+HAE.US,D,20051006,000000,23.725,23.99,22.9,23.27,381400,0
+HAE.US,D,20051007,000000,23.395,23.55,23.175,23.425,287800,0
+HAE.US,D,20051010,000000,23.475,23.6,23.08,23.21,495600,0
+HAE.US,D,20051011,000000,23.45,23.775,23.2,23.275,610800,0
+HAE.US,D,20051012,000000,23.225,23.235,22.38,22.915,398800,0
+HAE.US,D,20051013,000000,22.85,22.975,22.18,22.8,662000,0
+HAE.US,D,20051014,000000,22.95,23.39,22.575,23.365,319600,0
+HAE.US,D,20051017,000000,23.325,23.325,22.655,23.06,285000,0
+HAE.US,D,20051018,000000,23.185,23.425,22.885,22.885,491000,0
+HAE.US,D,20051019,000000,22.875,23.665,22.875,23.6,422400,0
+HAE.US,D,20051020,000000,23.6,23.83,23.05,23.43,269800,0
+HAE.US,D,20051021,000000,23.45,24,23.41,23.555,330200,0
+HAE.US,D,20051024,000000,23.65,23.97,23.45,23.97,268400,0
+HAE.US,D,20051025,000000,23.925,23.93,23.35,23.82,413000,0
+HAE.US,D,20051026,000000,23.9,24.1,23.3,23.54,344800,0
+HAE.US,D,20051027,000000,23.5,23.99,23.005,23.875,823200,0
+HAE.US,D,20051028,000000,24,24.22,23.32,23.75,616400,0
+HAE.US,D,20051031,000000,23.65,24.3,23.6,24.225,465400,0
+HAE.US,D,20051101,000000,24.25,24.605,23.935,24.425,403200,0
+HAE.US,D,20051102,000000,24.425,24.625,24.345,24.445,366000,0
+HAE.US,D,20051103,000000,24.65,24.85,24.28,24.475,393400,0
+HAE.US,D,20051104,000000,24.475,24.52,24.105,24.415,335200,0
+HAE.US,D,20051107,000000,24.415,24.66,24.185,24.45,520800,0
+HAE.US,D,20051108,000000,24.45,24.48,24.1,24.31,490400,0
+HAE.US,D,20051109,000000,24.41,24.85,24.4,24.635,352000,0
+HAE.US,D,20051110,000000,24.635,24.7,24.175,24.7,585200,0
+HAE.US,D,20051111,000000,24.825,24.95,24.575,24.835,247200,0
+HAE.US,D,20051114,000000,24.835,24.85,24.18,24.65,312800,0
+HAE.US,D,20051115,000000,24.6,24.72,24.095,24.135,485400,0
+HAE.US,D,20051116,000000,24.05,24.2,23.6,24.02,601600,0
+HAE.US,D,20051117,000000,23.895,24.4,23.895,24.4,263600,0
+HAE.US,D,20051118,000000,24.95,25.19,24.625,25.105,515000,0
+HAE.US,D,20051121,000000,25.105,25.29,24.8,25.195,308800,0
+HAE.US,D,20051122,000000,25.08,25.09,24.37,24.45,500200,0
+HAE.US,D,20051123,000000,24.375,24.8,24.375,24.45,221000,0
+HAE.US,D,20051125,000000,24.475,24.53,24.34,24.53,47800,0
+HAE.US,D,20051128,000000,24.6,24.85,24.395,24.5,329200,0
+HAE.US,D,20051129,000000,24.625,25.045,24.6,24.9,312400,0
+HAE.US,D,20051130,000000,24.825,25.865,24.825,25.565,849800,0
+HAE.US,D,20051201,000000,25.7,26.345,25.7,26.175,747000,0
+HAE.US,D,20051202,000000,26.175,26.395,26,26.395,342000,0
+HAE.US,D,20051205,000000,26.295,26.295,25.375,25.695,432000,0
+HAE.US,D,20051206,000000,25.75,25.95,25.455,25.515,318600,0
+HAE.US,D,20051207,000000,25.475,25.55,25,25.235,339600,0
+HAE.US,D,20051208,000000,25.24,25.685,25.05,25.415,447800,0
+HAE.US,D,20051209,000000,25.515,26.2,25.45,25.75,766200,0
+HAE.US,D,20051212,000000,25.975,26.25,25.535,25.6,492400,0
+HAE.US,D,20051213,000000,25.605,25.675,24.96,25.305,655400,0
+HAE.US,D,20051214,000000,25.355,25.555,25.15,25.295,390000,0
+HAE.US,D,20051215,000000,25.3,25.315,24.535,24.845,500800,0
+HAE.US,D,20051216,000000,24.845,24.91,24.305,24.455,815800,0
+HAE.US,D,20051219,000000,24.41,24.425,23.765,23.795,676000,0
+HAE.US,D,20051220,000000,23.795,24.125,23.765,23.865,412200,0
+HAE.US,D,20051221,000000,23.9,24.045,23.6,23.9,915800,0
+HAE.US,D,20051222,000000,23.92,24.385,23.92,24.325,855800,0
+HAE.US,D,20051223,000000,24.33,24.6,24.14,24.33,375200,0
+HAE.US,D,20051227,000000,24.34,24.545,24.2,24.235,607400,0
+HAE.US,D,20051228,000000,24.24,24.47,24.155,24.34,576600,0
+HAE.US,D,20051229,000000,24.36,24.795,24.33,24.715,435400,0
+HAE.US,D,20051230,000000,24.715,24.875,24.375,24.43,425600,0
+HAE.US,D,20060103,000000,24.625,24.725,24.04,24.4,799800,0
+HAE.US,D,20060104,000000,24.3,24.365,23.9,23.9,707800,0
+HAE.US,D,20060105,000000,23.9,23.9,23.565,23.64,660000,0
+HAE.US,D,20060106,000000,23.7,23.85,23.47,23.715,1101000,0
+HAE.US,D,20060109,000000,23.705,24.08,23.7,23.975,469800,0
+HAE.US,D,20060110,000000,23.9,24.125,23.725,23.8,413400,0
+HAE.US,D,20060111,000000,23.8,23.84,23.165,23.28,827600,0
+HAE.US,D,20060112,000000,23.32,23.47,23.025,23.285,620200,0
+HAE.US,D,20060113,000000,23.265,23.445,23.05,23.13,224000,0
+HAE.US,D,20060117,000000,22.95,23.175,22.925,23.055,309600,0
+HAE.US,D,20060118,000000,22.875,23.025,22.81,22.965,409000,0
+HAE.US,D,20060119,000000,23.05,23.2,22.975,23.05,425000,0
+HAE.US,D,20060120,000000,23.125,23.17,22.695,22.75,541000,0
+HAE.US,D,20060123,000000,22.71,22.885,22.55,22.82,522000,0
+HAE.US,D,20060124,000000,22.9,23.2,22.885,23.115,422800,0
+HAE.US,D,20060125,000000,23.125,23.13,22.79,23.01,457200,0
+HAE.US,D,20060126,000000,23,23.08,22.6,22.875,716000,0
+HAE.US,D,20060127,000000,22.75,22.775,22.375,22.565,744800,0
+HAE.US,D,20060130,000000,22.565,22.67,22.105,22.18,901800,0
+HAE.US,D,20060131,000000,23.7,26.245,23.67,26,3409600,0
+HAE.US,D,20060201,000000,26.01,26.01,25.1,25.31,1151200,0
+HAE.US,D,20060202,000000,25.32,25.32,24.705,24.8,714800,0
+HAE.US,D,20060203,000000,24.5,24.805,24.255,24.53,600800,0
+HAE.US,D,20060206,000000,24.425,24.785,24.32,24.5,702200,0
+HAE.US,D,20060207,000000,24.45,24.63,24,24.14,469400,0
+HAE.US,D,20060208,000000,24.14,24.185,23.875,24.045,339400,0
+HAE.US,D,20060209,000000,24.055,24.375,24.045,24.085,264200,0
+HAE.US,D,20060210,000000,23.985,24.105,23.82,23.95,372400,0
+HAE.US,D,20060213,000000,24,24.74,24,24.63,476200,0
+HAE.US,D,20060214,000000,24.705,25.505,24.705,25.22,950000,0
+HAE.US,D,20060215,000000,25.225,25.75,24.725,25.625,871800,0
+HAE.US,D,20060216,000000,25.615,26.45,25.55,26.26,916800,0
+HAE.US,D,20060217,000000,26.3,26.4,25.955,25.98,687800,0
+HAE.US,D,20060221,000000,25.93,26.03,25.71,25.945,610600,0
+HAE.US,D,20060222,000000,25.95,26.475,25.95,26.28,455000,0
+HAE.US,D,20060223,000000,26.205,26.68,25.975,26.475,549600,0
+HAE.US,D,20060224,000000,26.35,26.64,26.28,26.395,425800,0
+HAE.US,D,20060227,000000,26.425,26.73,26.355,26.58,631000,0
+HAE.US,D,20060228,000000,26.53,26.56,25.875,25.9,468400,0
+HAE.US,D,20060301,000000,26,26.575,25.85,26.575,492400,0
+HAE.US,D,20060302,000000,26.35,26.81,26.22,26.54,401000,0
+HAE.US,D,20060303,000000,26.375,26.395,25.885,26.055,417200,0
+HAE.US,D,20060306,000000,25.93,25.965,25.445,25.55,351200,0
+HAE.US,D,20060307,000000,25.45,25.765,25.45,25.65,277200,0
+HAE.US,D,20060308,000000,25.6,26,25.365,25.86,255600,0
+HAE.US,D,20060309,000000,25.78,26.115,25.705,25.835,291400,0
+HAE.US,D,20060310,000000,25.76,26.085,25.67,26.04,190600,0
+HAE.US,D,20060313,000000,26.035,26.25,25.595,25.76,240200,0
+HAE.US,D,20060314,000000,25.675,25.975,25.55,25.875,309800,0
+HAE.US,D,20060315,000000,25.86,26.3,25.82,26.25,393800,0
+HAE.US,D,20060316,000000,26.125,26.325,26.08,26.245,364600,0
+HAE.US,D,20060317,000000,26.3,26.3,25.855,26.065,655000,0
+HAE.US,D,20060320,000000,26.065,26.1,25.52,25.825,456400,0
+HAE.US,D,20060321,000000,25.78,26.08,25.5,25.665,334000,0
+HAE.US,D,20060322,000000,25.54,25.755,25.2,25.675,314600,0
+HAE.US,D,20060323,000000,25.59,25.63,25.2,25.46,348600,0
+HAE.US,D,20060324,000000,25.455,25.775,25.2,25.74,320200,0
+HAE.US,D,20060327,000000,25.55,25.63,25.36,25.585,177000,0
+HAE.US,D,20060328,000000,25.5,25.65,25.215,25.25,293200,0
+HAE.US,D,20060329,000000,25.325,26.055,25.32,25.895,276000,0
+HAE.US,D,20060330,000000,25.9,26.07,25.575,25.975,410000,0
+HAE.US,D,20060331,000000,26.075,26.14,25.305,25.385,347600,0
+HAE.US,D,20060403,000000,25.385,25.57,24.9,24.98,510400,0
+HAE.US,D,20060404,000000,24.9,25.425,24.9,25.105,348600,0
+HAE.US,D,20060405,000000,25.085,25.13,24.51,24.67,281000,0
+HAE.US,D,20060406,000000,24.545,24.93,24.285,24.775,946400,0
+HAE.US,D,20060407,000000,24.74,25.36,24.74,25.235,456600,0
+HAE.US,D,20060410,000000,25.36,26.15,25.31,26.055,630400,0
+HAE.US,D,20060411,000000,26.025,26.07,25.375,25.51,322800,0
+HAE.US,D,20060412,000000,25.46,25.86,25.46,25.815,210800,0
+HAE.US,D,20060413,000000,25.85,26.17,25.46,25.93,281400,0
+HAE.US,D,20060417,000000,26.055,26.2,25.64,26.085,387800,0
+HAE.US,D,20060418,000000,26.185,26.95,26.185,26.91,350400,0
+HAE.US,D,20060419,000000,26.915,27.075,26.695,26.95,174600,0
+HAE.US,D,20060420,000000,26.925,26.975,26.325,26.71,217600,0
+HAE.US,D,20060421,000000,27.21,27.595,26.77,27.45,484200,0
+HAE.US,D,20060424,000000,27.4,27.4,26.755,27.115,394200,0
+HAE.US,D,20060425,000000,27,27.005,26.05,26.35,584800,0
+HAE.US,D,20060426,000000,26.375,26.9,26.26,26.65,259000,0
+HAE.US,D,20060427,000000,26.525,27.155,26.195,26.96,458800,0
+HAE.US,D,20060428,000000,26.835,27.45,26.785,27.25,580600,0
+HAE.US,D,20060501,000000,27.3,27.855,27.165,27.165,721000,0
+HAE.US,D,20060502,000000,27.275,27.3,26.545,26.695,912600,0
+HAE.US,D,20060503,000000,26.65,27.25,26.575,27.1,647800,0
+HAE.US,D,20060504,000000,26.6,26.605,25.45,25.785,1517800,0
+HAE.US,D,20060505,000000,25.91,26.85,25.91,26.505,1181800,0
+HAE.US,D,20060508,000000,26.4,26.63,26.19,26.58,306400,0
+HAE.US,D,20060509,000000,26.58,26.94,26.25,26.375,571200,0
+HAE.US,D,20060510,000000,26.275,26.275,25.7,25.975,449800,0
+HAE.US,D,20060511,000000,25.9,25.9,25.49,25.505,289400,0
+HAE.US,D,20060512,000000,25.35,25.365,24.835,25.035,314600,0
+HAE.US,D,20060515,000000,24.95,25.42,24.6,25.26,514200,0
+HAE.US,D,20060516,000000,25.31,25.5,25.28,25.405,315000,0
+HAE.US,D,20060517,000000,25.225,25.83,25.225,25.495,614600,0
+HAE.US,D,20060518,000000,25.2,25.4,25.17,25.255,492800,0
+HAE.US,D,20060519,000000,25.26,25.525,25.1,25.5,440200,0
+HAE.US,D,20060522,000000,25.5,25.725,25.005,25.68,711800,0
+HAE.US,D,20060523,000000,25.755,25.775,25.4,25.5,767000,0
+HAE.US,D,20060524,000000,25.425,25.68,24.51,25.18,499800,0
+HAE.US,D,20060525,000000,25.235,25.555,25.075,25.555,421400,0
+HAE.US,D,20060526,000000,25.68,25.68,25.1,25.38,247000,0
+HAE.US,D,20060530,000000,25.35,25.355,24.735,24.84,422800,0
+HAE.US,D,20060531,000000,25,25.44,24.72,25.25,333200,0
+HAE.US,D,20060601,000000,25.125,25.92,25.095,25.88,442200,0
+HAE.US,D,20060602,000000,25.875,25.92,25.3,25.43,374800,0
+HAE.US,D,20060605,000000,25.325,25.6,24.96,25.035,441000,0
+HAE.US,D,20060606,000000,25.075,25.33,24.705,25.01,326400,0
+HAE.US,D,20060607,000000,24.995,25.405,24.75,24.9,310600,0
+HAE.US,D,20060608,000000,24.355,24.36,23.575,23.98,1345800,0
+HAE.US,D,20060609,000000,24.03,24.275,23.615,23.68,650200,0
+HAE.US,D,20060612,000000,23.68,23.68,23.01,23.215,709000,0
+HAE.US,D,20060613,000000,23.09,23.32,22.55,22.78,988200,0
+HAE.US,D,20060614,000000,22.375,22.38,21.46,21.775,1031600,0
+HAE.US,D,20060615,000000,22.24,23.045,22.24,22.925,794000,0
+HAE.US,D,20060616,000000,22.875,23.57,22.75,23.25,1457800,0
+HAE.US,D,20060619,000000,23.575,23.7,22.895,23.15,720800,0
+HAE.US,D,20060620,000000,23.15,23.89,23.15,23.455,1000200,0
+HAE.US,D,20060621,000000,23.555,24.19,23.55,24.085,787200,0
+HAE.US,D,20060622,000000,24.035,24.24,23.805,24.2,743400,0
+HAE.US,D,20060623,000000,24.625,25.005,24.535,24.595,1581200,0
+HAE.US,D,20060626,000000,24.595,24.6,23.98,24.215,562600,0
+HAE.US,D,20060627,000000,24,24.15,23.365,23.52,818600,0
+HAE.US,D,20060628,000000,23.53,23.615,23.18,23.505,526400,0
+HAE.US,D,20060629,000000,23.51,23.81,23.35,23.7,770200,0
+HAE.US,D,20060630,000000,23.7,23.73,23.06,23.255,1195800,0
+HAE.US,D,20060703,000000,23.425,23.7,23.225,23.655,291400,0
+HAE.US,D,20060705,000000,23.575,23.58,23.1,23.465,632600,0
+HAE.US,D,20060706,000000,23.5,23.76,23.32,23.39,465200,0
+HAE.US,D,20060707,000000,23.29,23.51,23.03,23.11,1071200,0
+HAE.US,D,20060710,000000,23.16,23.515,23.03,23.255,377200,0
+HAE.US,D,20060711,000000,23.23,23.505,23.135,23.47,381800,0
+HAE.US,D,20060712,000000,23.45,23.6,23.04,23.29,490600,0
+HAE.US,D,20060713,000000,23.25,23.265,22.835,22.955,419200,0
+HAE.US,D,20060714,000000,22.88,22.91,22.155,22.455,567600,0
+HAE.US,D,20060717,000000,22.495,22.685,22.4,22.5,444600,0
+HAE.US,D,20060718,000000,22.5,22.59,22.27,22.5,345000,0
+HAE.US,D,20060719,000000,22.5,23.125,22.47,22.84,961400,0
+HAE.US,D,20060720,000000,22.845,23.035,22.53,22.53,415400,0
+HAE.US,D,20060721,000000,22.535,22.75,22.195,22.5,1171600,0
+HAE.US,D,20060724,000000,22.5,23.075,22.5,23.075,363600,0
+HAE.US,D,20060725,000000,23.145,23.47,23,23.25,524000,0
+HAE.US,D,20060726,000000,23.125,23.545,23.11,23.275,694200,0
+HAE.US,D,20060727,000000,23.25,23.255,20.33,20.545,3858600,0
+HAE.US,D,20060728,000000,20.545,21.26,20.545,20.925,2087200,0
+HAE.US,D,20060731,000000,20.925,22.11,20.89,21.935,1711200,0
+HAE.US,D,20060801,000000,21.935,22.155,21.72,22.05,1051000,0
+HAE.US,D,20060802,000000,22.3,22.62,22.27,22.5,1198000,0
+HAE.US,D,20060803,000000,22.39,22.76,21.96,22.63,1155200,0
+HAE.US,D,20060804,000000,22.925,23.405,22.9,22.96,1123800,0
+HAE.US,D,20060807,000000,22.835,22.835,22.4,22.61,635800,0
+HAE.US,D,20060808,000000,22.63,23.15,22.63,22.87,632200,0
+HAE.US,D,20060809,000000,22.92,23.065,22.575,22.63,558800,0
+HAE.US,D,20060810,000000,22.485,23.475,22.205,23.285,1321200,0
+HAE.US,D,20060811,000000,23.2,23.35,22.98,23.2,552400,0
+HAE.US,D,20060814,000000,23.25,23.615,23.02,23.08,358800,0
+HAE.US,D,20060815,000000,23.3,23.725,23.205,23.71,488000,0
+HAE.US,D,20060816,000000,23.575,23.805,22.9,23.695,1668400,0
+HAE.US,D,20060817,000000,23.545,24.1,23.45,23.755,978800,0
+HAE.US,D,20060818,000000,23.825,23.86,23.4,23.785,490000,0
+HAE.US,D,20060821,000000,23.535,23.79,23.435,23.77,1482400,0
+HAE.US,D,20060822,000000,23.695,23.74,23.51,23.635,551800,0
+HAE.US,D,20060823,000000,23.585,23.775,23.345,23.52,998200,0
+HAE.US,D,20060824,000000,23.52,23.6,23.145,23.325,1017800,0
+HAE.US,D,20060825,000000,23.225,23.415,22.99,23.05,653000,0
+HAE.US,D,20060828,000000,23.07,23.36,22.96,23.295,639000,0
+HAE.US,D,20060829,000000,23.27,23.51,22.86,23.49,649200,0
+HAE.US,D,20060830,000000,23.425,23.585,23.2,23.47,508000,0
+HAE.US,D,20060831,000000,23.345,23.45,23.26,23.29,647000,0
+HAE.US,D,20060901,000000,23.25,23.795,22.93,23.555,658400,0
+HAE.US,D,20060905,000000,24.1,24.13,23.38,23.46,458400,0
+HAE.US,D,20060906,000000,23.415,23.42,22.965,23,367200,0
+HAE.US,D,20060907,000000,22.765,22.85,22.68,22.8,615800,0
+HAE.US,D,20060908,000000,22.775,22.905,22.6,22.78,364600,0
+HAE.US,D,20060911,000000,22.73,23.04,22.675,22.93,241400,0
+HAE.US,D,20060912,000000,22.945,23.49,22.815,23.445,309800,0
+HAE.US,D,20060913,000000,23.45,23.59,23.23,23.325,242000,0
+HAE.US,D,20060914,000000,23.32,23.345,22.87,22.95,236600,0
+HAE.US,D,20060915,000000,23.075,23.09,22.755,22.975,637000,0
+HAE.US,D,20060918,000000,22.925,23.29,22.855,23.09,245400,0
+HAE.US,D,20060919,000000,23.105,23.285,22.65,23.085,409000,0
+HAE.US,D,20060920,000000,23.185,23.69,23.18,23.56,345800,0
+HAE.US,D,20060921,000000,23.6,23.68,23.35,23.5,340400,0
+HAE.US,D,20060922,000000,23.35,23.375,22.81,23.155,498200,0
+HAE.US,D,20060925,000000,23.14,23.505,23,23.375,303000,0
+HAE.US,D,20060926,000000,23.325,23.7,23.31,23.65,408200,0
+HAE.US,D,20060927,000000,23.525,23.84,23.525,23.655,234400,0
+HAE.US,D,20060928,000000,23.605,23.745,23.2,23.445,380600,0
+HAE.US,D,20060929,000000,23.41,23.725,23.36,23.4,597600,0
+HAE.US,D,20061002,000000,23.325,23.325,22.97,23.125,307200,0
+HAE.US,D,20061003,000000,23.075,23.235,22.79,23.14,499000,0
+HAE.US,D,20061004,000000,23.065,23.725,23.035,23.55,583200,0
+HAE.US,D,20061005,000000,23.47,23.99,23.45,23.855,487000,0
+HAE.US,D,20061006,000000,23.85,23.915,23.675,23.825,266600,0
+HAE.US,D,20061009,000000,23.825,24.28,23.81,24.27,541200,0
+HAE.US,D,20061010,000000,24.3,24.3,24.045,24.15,520200,0
+HAE.US,D,20061011,000000,24.15,24.15,23.85,23.985,550200,0
+HAE.US,D,20061012,000000,24.11,24.435,24.01,24.415,230800,0
+HAE.US,D,20061013,000000,24.415,24.605,24.105,24.455,245000,0
+HAE.US,D,20061016,000000,24.455,24.6,24.24,24.47,206600,0
+HAE.US,D,20061017,000000,24.375,24.375,23.895,24.05,881000,0
+HAE.US,D,20061018,000000,24.175,24.35,23.88,23.925,514400,0
+HAE.US,D,20061019,000000,23.8,24.105,23.79,23.97,364600,0
+HAE.US,D,20061020,000000,23.985,24.135,23.9,23.99,311600,0
+HAE.US,D,20061023,000000,23.865,24.48,23.77,24.325,361400,0
+HAE.US,D,20061024,000000,24.3,24.56,24.21,24.34,410000,0
+HAE.US,D,20061025,000000,24.235,24.355,23.85,23.995,370400,0
+HAE.US,D,20061026,000000,24.1,24.315,23.685,24.2,455400,0
+HAE.US,D,20061027,000000,24.075,24.21,23.855,23.9,378000,0
+HAE.US,D,20061030,000000,23.87,23.88,23.52,23.74,542400,0
+HAE.US,D,20061031,000000,23.8,23.86,22.375,22.8,1904200,0
+HAE.US,D,20061101,000000,22.765,23.1,22.65,22.725,712400,0
+HAE.US,D,20061102,000000,22.505,22.865,22.46,22.665,391800,0
+HAE.US,D,20061103,000000,22.695,22.72,22.24,22.45,441600,0
+HAE.US,D,20061106,000000,22.425,22.63,22.3,22.55,677200,0
+HAE.US,D,20061107,000000,22.5,22.66,22.44,22.445,324000,0
+HAE.US,D,20061108,000000,22.345,22.815,22.18,22.78,376600,0
+HAE.US,D,20061109,000000,22.78,22.78,22.055,22.255,322200,0
+HAE.US,D,20061110,000000,22.28,22.395,22.075,22.225,403000,0
+HAE.US,D,20061113,000000,22.15,22.16,21.94,22.005,464600,0
+HAE.US,D,20061114,000000,22.005,22.005,21.74,21.925,662200,0
+HAE.US,D,20061115,000000,21.875,22.05,21.855,21.895,547600,0
+HAE.US,D,20061116,000000,21.97,22.885,21.9,22.695,1505600,0
+HAE.US,D,20061117,000000,22.69,22.72,22.54,22.68,256200,0
+HAE.US,D,20061120,000000,22.45,22.73,22.405,22.525,320800,0
+HAE.US,D,20061121,000000,22.425,22.655,22.29,22.6,601800,0
+HAE.US,D,20061122,000000,22.55,22.775,22.4,22.695,175400,0
+HAE.US,D,20061124,000000,22.595,22.705,22.55,22.61,39400,0
+HAE.US,D,20061127,000000,22.505,22.575,22.2,22.25,242600,0
+HAE.US,D,20061128,000000,22.175,22.4,22.175,22.355,193600,0
+HAE.US,D,20061129,000000,22.45,22.75,22.45,22.74,408800,0
+HAE.US,D,20061130,000000,22.775,22.9,22.52,22.64,347200,0
+HAE.US,D,20061201,000000,22.655,22.74,22.4,22.69,271200,0
+HAE.US,D,20061204,000000,22.72,23.195,22.72,22.87,277200,0
+HAE.US,D,20061205,000000,22.895,22.91,22.67,22.75,303800,0
+HAE.US,D,20061206,000000,22.705,22.77,22.6,22.665,217200,0
+HAE.US,D,20061207,000000,22.75,22.885,22.59,22.745,203200,0
+HAE.US,D,20061208,000000,22.725,22.785,22.385,22.57,281000,0
+HAE.US,D,20061211,000000,22.55,22.55,22.215,22.25,386400,0
+HAE.US,D,20061212,000000,22.175,22.29,22.11,22.27,393400,0
+HAE.US,D,20061213,000000,22.34,22.365,22.095,22.175,317800,0
+HAE.US,D,20061214,000000,22.225,22.415,22.165,22.19,409000,0
+HAE.US,D,20061215,000000,22.195,22.4,22.115,22.15,445200,0
+HAE.US,D,20061218,000000,22.155,22.35,22,22.22,528200,0
+HAE.US,D,20061219,000000,22.18,22.345,22,22.185,494400,0
+HAE.US,D,20061220,000000,22.215,22.555,22.215,22.415,320400,0
+HAE.US,D,20061221,000000,22.475,22.65,22.44,22.5,413400,0
+HAE.US,D,20061222,000000,22.5,22.57,22.42,22.485,188400,0
+HAE.US,D,20061226,000000,22.415,22.71,22.415,22.62,163600,0
+HAE.US,D,20061227,000000,22.525,22.78,22.45,22.695,191800,0
+HAE.US,D,20061228,000000,22.65,22.865,22.485,22.57,279800,0
+HAE.US,D,20061229,000000,22.57,22.765,22.47,22.51,266000,0
+HAE.US,D,20070103,000000,22.74,23.045,22.475,22.69,293200,0
+HAE.US,D,20070104,000000,22.7,22.745,22.41,22.67,202400,0
+HAE.US,D,20070105,000000,22.565,22.6,21.9,22.405,326800,0
+HAE.US,D,20070108,000000,22.365,22.405,21.94,22.405,393000,0
+HAE.US,D,20070109,000000,22.425,22.57,22.19,22.54,279000,0
+HAE.US,D,20070110,000000,22.49,22.55,22.265,22.345,309200,0
+HAE.US,D,20070111,000000,22.375,22.915,22.375,22.81,208000,0
+HAE.US,D,20070112,000000,22.825,23.145,22.81,23.145,210400,0
+HAE.US,D,20070116,000000,23.245,23.42,23.015,23.1,286400,0
+HAE.US,D,20070117,000000,23.1,23.27,23.06,23.22,151800,0
+HAE.US,D,20070118,000000,23.22,23.3,22.87,22.98,380800,0
+HAE.US,D,20070119,000000,23.075,23.17,22.915,23.05,306800,0
+HAE.US,D,20070122,000000,23.01,23.165,22.91,23.03,509400,0
+HAE.US,D,20070123,000000,23.03,23.43,22.99,23.375,269000,0
+HAE.US,D,20070124,000000,23.45,23.985,23.43,23.985,378200,0
+HAE.US,D,20070125,000000,23.985,24.225,23.8,24.195,532800,0
+HAE.US,D,20070126,000000,24.195,24.43,23.995,24.425,628000,0
+HAE.US,D,20070129,000000,24.425,24.7,24.425,24.665,481200,0
+HAE.US,D,20070130,000000,24.645,25.125,24.56,25.09,680400,0
+HAE.US,D,20070131,000000,24.17,25.005,23.095,24.12,1778400,0
+HAE.US,D,20070201,000000,24.14,24.38,23.935,23.995,852200,0
+HAE.US,D,20070202,000000,23.895,24.095,23.72,23.88,666000,0
+HAE.US,D,20070205,000000,23.875,24.005,23.815,23.925,454000,0
+HAE.US,D,20070206,000000,23.95,24.03,23.87,23.92,241200,0
+HAE.US,D,20070207,000000,23.95,24.095,23.9,24,206600,0
+HAE.US,D,20070208,000000,23.975,24.095,23.91,23.99,235800,0
+HAE.US,D,20070209,000000,23.98,23.98,23.67,23.815,384600,0
+HAE.US,D,20070212,000000,23.805,23.9,23.58,23.745,169500,0
+HAE.US,D,20070213,000000,23.5,23.67,23.38,23.54,448400,0
+HAE.US,D,20070214,000000,23.415,23.54,23.325,23.43,479800,0
+HAE.US,D,20070215,000000,23.88,23.88,23.045,23.415,283800,0
+HAE.US,D,20070216,000000,23.415,23.465,23.085,23.435,209400,0
+HAE.US,D,20070220,000000,23.42,23.655,23.245,23.625,215600,0
+HAE.US,D,20070221,000000,23.59,23.67,23.495,23.605,214000,0
+HAE.US,D,20070222,000000,23.555,23.59,23.29,23.555,270600,0
+HAE.US,D,20070223,000000,23.495,23.625,23.23,23.565,282800,0
+HAE.US,D,20070226,000000,23.465,23.715,23.345,23.47,479098,0
+HAE.US,D,20070227,000000,23.02,23.1,21.32,22.54,383600,0
+HAE.US,D,20070228,000000,22.375,22.675,22.16,22.495,544600,0
+HAE.US,D,20070301,000000,22.485,22.7,22.25,22.525,683450,0
+HAE.US,D,20070302,000000,22.415,22.415,21.855,22.07,888600,0
+HAE.US,D,20070305,000000,22.205,22.36,21.815,21.815,513200,0
+HAE.US,D,20070306,000000,21.915,22.01,21.575,21.75,816200,0
+HAE.US,D,20070307,000000,21.7,22.085,21.565,22.03,1355000,0
+HAE.US,D,20070308,000000,22.175,22.33,22.15,22.275,557600,0
+HAE.US,D,20070309,000000,22.375,22.415,22.245,22.4,569000,0
+HAE.US,D,20070312,000000,22.345,22.97,22.33,22.705,918600,0
+HAE.US,D,20070313,000000,22.475,22.555,22.14,22.275,765200,0
+HAE.US,D,20070314,000000,22.25,22.825,22.2,22.66,632200,0
+HAE.US,D,20070315,000000,22.715,23.045,22.715,23.045,491200,0
+HAE.US,D,20070316,000000,23.095,23.16,22.77,23.085,875000,0
+HAE.US,D,20070319,000000,23.19,23.275,22.975,23.07,531200,0
+HAE.US,D,20070320,000000,22.99,23.09,22.805,23.06,664800,0
+HAE.US,D,20070321,000000,23.05,23.51,22.785,23.44,635600,0
+HAE.US,D,20070322,000000,23.49,23.725,23.34,23.685,480400,0
+HAE.US,D,20070323,000000,23.65,23.74,23.505,23.665,377000,0
+HAE.US,D,20070326,000000,23.665,23.665,23.295,23.635,472800,0
+HAE.US,D,20070327,000000,23.605,23.605,23.235,23.45,347800,0
+HAE.US,D,20070328,000000,23.375,23.43,23.18,23.355,590400,0
+HAE.US,D,20070329,000000,23.48,23.48,23.11,23.36,318000,0
+HAE.US,D,20070330,000000,23.395,23.48,23.265,23.375,313600,0
+HAE.US,D,20070402,000000,23.36,23.455,23.17,23.45,175800,0
+HAE.US,D,20070403,000000,23.54,23.915,23.47,23.785,314400,0
+HAE.US,D,20070404,000000,23.835,23.895,23.65,23.675,361600,0
+HAE.US,D,20070405,000000,23.7,23.795,23.565,23.595,381200,0
+HAE.US,D,20070409,000000,23.55,23.6,23.37,23.395,257800,0
+HAE.US,D,20070410,000000,23.37,23.5,23.31,23.39,166400,0
+HAE.US,D,20070411,000000,23.39,23.39,22.95,23.13,286600,0
+HAE.US,D,20070412,000000,23.14,23.33,23.03,23.315,238400,0
+HAE.US,D,20070413,000000,23.275,23.305,23.105,23.21,570400,0
+HAE.US,D,20070416,000000,23.3,23.55,23.295,23.505,296600,0
+HAE.US,D,20070417,000000,23.505,23.66,23.345,23.445,323200,0
+HAE.US,D,20070418,000000,23.39,23.395,22.94,23.11,321400,0
+HAE.US,D,20070419,000000,22.985,23.175,22.425,23.03,216600,0
+HAE.US,D,20070420,000000,23.03,23.82,23.03,23.815,427000,0
+HAE.US,D,20070423,000000,23.72,23.825,23.7,23.77,189516,0
+HAE.US,D,20070424,000000,23.89,24,23.75,23.98,520000,0
+HAE.US,D,20070425,000000,23.99,24.29,23.905,24.15,515400,0
+HAE.US,D,20070426,000000,24.11,24.24,24.055,24.205,250000,0
+HAE.US,D,20070427,000000,24.15,24.225,24.025,24.135,269000,0
+HAE.US,D,20070430,000000,24.205,24.205,23.91,23.92,300200,0
+HAE.US,D,20070501,000000,23.885,24.05,23.75,24.05,387000,0
+HAE.US,D,20070502,000000,24.05,26.985,24.05,26.295,1500200,0
+HAE.US,D,20070503,000000,26.08,26.08,25.08,25.26,1210800,0
+HAE.US,D,20070504,000000,25.225,25.225,24.825,24.965,489000,0
+HAE.US,D,20070507,000000,24.85,25.11,24.735,24.8,440000,0
+HAE.US,D,20070508,000000,24.775,24.815,24.47,24.8,570400,0
+HAE.US,D,20070509,000000,24.61,25.195,24.52,25.025,526400,0
+HAE.US,D,20070510,000000,25,25.01,24.475,24.515,413640,0
+HAE.US,D,20070511,000000,24.6,24.71,24.475,24.64,268000,0
+HAE.US,D,20070514,000000,24.585,24.76,24.35,24.48,410600,0
+HAE.US,D,20070515,000000,24.455,24.575,24.23,24.27,364800,0
+HAE.US,D,20070516,000000,24.275,24.695,24.275,24.695,239800,0
+HAE.US,D,20070517,000000,24.63,24.75,24.32,24.465,241600,0
+HAE.US,D,20070518,000000,24.47,24.625,24.185,24.495,198600,0
+HAE.US,D,20070521,000000,24.41,24.885,24.375,24.79,165200,0
+HAE.US,D,20070522,000000,24.725,24.83,24.5,24.825,232200,0
+HAE.US,D,20070523,000000,24.815,24.975,24.61,24.725,195800,0
+HAE.US,D,20070524,000000,24.72,24.875,24.675,24.84,369400,0
+HAE.US,D,20070525,000000,24.94,25,24.795,24.95,322800,0
+HAE.US,D,20070529,000000,24.975,25.345,24.665,24.8,560400,0
+HAE.US,D,20070530,000000,24.675,24.925,24.53,24.925,236200,0
+HAE.US,D,20070531,000000,24.925,24.995,24.76,24.82,235000,0
+HAE.US,D,20070601,000000,24.925,25.005,24.85,24.975,474200,0
+HAE.US,D,20070604,000000,24.85,25.06,24.765,25.03,383200,0
+HAE.US,D,20070605,000000,25.05,25.27,25.015,25.16,350800,0
+HAE.US,D,20070606,000000,25.02,25.66,25,25.455,490800,0
+HAE.US,D,20070607,000000,25.34,25.42,25.145,25.21,298600,0
+HAE.US,D,20070608,000000,25.21,25.465,25.165,25.375,198600,0
+HAE.US,D,20070611,000000,25.26,25.68,25.145,25.38,217600,0
+HAE.US,D,20070612,000000,25.27,25.425,25.11,25.185,268400,0
+HAE.US,D,20070613,000000,25.19,25.5,25.13,25.45,204000,0
+HAE.US,D,20070614,000000,25.45,25.625,25.275,25.36,566800,0
+HAE.US,D,20070615,000000,26.055,26.54,25.75,26.48,1104800,0
+HAE.US,D,20070618,000000,26.6,26.785,26.125,26.375,346000,0
+HAE.US,D,20070619,000000,26.25,26.25,25.835,25.955,848600,0
+HAE.US,D,20070620,000000,25.945,26.235,25.75,25.785,777200,0
+HAE.US,D,20070621,000000,25.71,26.29,25.515,26.15,878600,0
+HAE.US,D,20070622,000000,26.23,26.445,25.935,26.125,986400,0
+HAE.US,D,20070625,000000,26,26.59,25.965,26.05,913600,0
+HAE.US,D,20070626,000000,26.2,26.615,26.105,26.21,844200,0
+HAE.US,D,20070627,000000,25.985,26.725,25.955,26.685,584200,0
+HAE.US,D,20070628,000000,26.69,26.925,26.265,26.31,584600,0
+HAE.US,D,20070629,000000,26.43,26.65,26.3,26.305,347600,0
+HAE.US,D,20070702,000000,26.44,26.545,26.195,26.48,304000,0
+HAE.US,D,20070703,000000,26.48,26.665,26.38,26.6,207200,0
+HAE.US,D,20070705,000000,26.575,26.615,26.35,26.52,309800,0
+HAE.US,D,20070706,000000,26.555,26.675,26.345,26.58,268200,0
+HAE.US,D,20070709,000000,26.575,26.645,26.395,26.495,385400,0
+HAE.US,D,20070710,000000,26.2,26.32,25.79,25.795,488000,0
+HAE.US,D,20070711,000000,25.73,25.92,25.495,25.705,379400,0
+HAE.US,D,20070712,000000,25.9,26.02,25.835,25.91,415800,0
+HAE.US,D,20070713,000000,25.84,25.85,25.53,25.765,388800,0
+HAE.US,D,20070716,000000,25.675,26,25.52,25.675,262000,0
+HAE.US,D,20070717,000000,25.78,26.025,25.73,25.76,409400,0
+HAE.US,D,20070718,000000,25.58,25.71,25.33,25.49,289400,0
+HAE.US,D,20070719,000000,25.625,25.865,25.57,25.67,303000,0
+HAE.US,D,20070720,000000,25.615,25.615,25.135,25.265,388000,0
+HAE.US,D,20070723,000000,25.375,25.605,25.345,25.515,278200,0
+HAE.US,D,20070724,000000,25.155,25.495,24.78,25.25,586400,0
+HAE.US,D,20070725,000000,25.395,25.55,25.195,25.335,484000,0
+HAE.US,D,20070726,000000,24.92,25.595,24.68,25.035,553800,0
+HAE.US,D,20070727,000000,24.905,25.26,24.495,24.495,412600,0
+HAE.US,D,20070730,000000,24.4,24.905,24.185,24.715,367200,0
+HAE.US,D,20070731,000000,24.925,25.25,24.68,24.71,360200,0
+HAE.US,D,20070801,000000,24.81,25.29,24.62,25.16,588200,0
+HAE.US,D,20070802,000000,25.045,25.26,24.21,25.17,485000,0
+HAE.US,D,20070803,000000,25.11,25.44,24.35,24.4,640200,0
+HAE.US,D,20070806,000000,24.485,25.13,23.625,25.105,732600,0
+HAE.US,D,20070807,000000,24.985,25.76,24.985,25.44,412000,0
+HAE.US,D,20070808,000000,25.75,26.745,25.75,26.7,713200,0
+HAE.US,D,20070809,000000,26.46,26.945,26.07,26.255,650200,0
+HAE.US,D,20070810,000000,25.85,27.3,24.47,26,971000,0
+HAE.US,D,20070813,000000,26.25,26.915,25.445,25.45,469800,0
+HAE.US,D,20070814,000000,25.425,26.19,25.335,25.365,324000,0
+HAE.US,D,20070815,000000,25.375,26.305,25.375,25.855,420600,0
+HAE.US,D,20070816,000000,25.82,26.725,25.335,25.785,882000,0
+HAE.US,D,20070817,000000,26.665,26.83,25.93,26.025,629400,0
+HAE.US,D,20070820,000000,26.09,26.12,25.49,25.725,483800,0
+HAE.US,D,20070821,000000,25.615,25.895,25.3,25.465,413600,0
+HAE.US,D,20070822,000000,25.72,26.135,25.3,25.765,195200,0
+HAE.US,D,20070823,000000,25.785,25.88,25.445,25.505,160000,0
+HAE.US,D,20070824,000000,25.475,26.14,25.305,26.07,248000,0
+HAE.US,D,20070827,000000,25.965,25.965,25.465,25.64,176800,0
+HAE.US,D,20070828,000000,25.42,25.425,24.71,24.77,210800,0
+HAE.US,D,20070829,000000,24.86,25.08,24.385,25,180800,0
+HAE.US,D,20070830,000000,24.7,25.165,24.675,24.695,155200,0
+HAE.US,D,20070831,000000,24.975,24.975,24.385,24.82,181800,0
+HAE.US,D,20070904,000000,24.725,25.42,24.635,25.155,187200,0
+HAE.US,D,20070905,000000,25.04,25.29,24.79,24.855,340000,0
+HAE.US,D,20070906,000000,24.95,25.05,24.325,24.53,262400,0
+HAE.US,D,20070907,000000,24.2,24.72,24.005,24.335,241400,0
+HAE.US,D,20070910,000000,24.445,24.45,23.575,24.155,177200,0
+HAE.US,D,20070911,000000,24.235,24.415,23.96,24.325,223800,0
+HAE.US,D,20070912,000000,24.28,24.405,23.825,23.865,288600,0
+HAE.US,D,20070913,000000,23.915,24.295,23.91,23.96,286600,0
+HAE.US,D,20070914,000000,23.72,23.99,23.605,23.94,147200,0
+HAE.US,D,20070917,000000,23.8,23.98,23.565,23.8,553800,0
+HAE.US,D,20070918,000000,23.925,24.4,23.74,24.05,405800,0
+HAE.US,D,20070919,000000,24.21,24.435,23.93,24.02,550400,0
+HAE.US,D,20070920,000000,24.02,24.2,23.945,24.01,369400,0
+HAE.US,D,20070921,000000,24.005,24.26,23.955,24.125,727800,0
+HAE.US,D,20070924,000000,24.1,24.2,23.975,24.065,483600,0
+HAE.US,D,20070925,000000,23.975,24.19,23.88,24.085,218200,0
+HAE.US,D,20070926,000000,24.11,24.47,24.11,24.285,119800,0
+HAE.US,D,20070927,000000,24.355,24.675,24.355,24.605,206800,0
+HAE.US,D,20070928,000000,24.56,24.85,24.505,24.71,398400,0
+HAE.US,D,20071001,000000,24.7,25.045,24.7,24.895,331200,0
+HAE.US,D,20071002,000000,24.95,25,24.875,24.925,172200,0
+HAE.US,D,20071003,000000,24.815,24.955,24.7,24.845,172200,0
+HAE.US,D,20071004,000000,24.96,25.31,24.875,25,260400,0
+HAE.US,D,20071005,000000,25.195,25.745,24.975,25.505,313800,0
+HAE.US,D,20071008,000000,25.38,25.38,24.935,24.97,298200,0
+HAE.US,D,20071009,000000,24.99,25.125,24.55,25.035,197800,0
+HAE.US,D,20071010,000000,24.975,25.15,24.945,25.05,107000,0
+HAE.US,D,20071011,000000,25.05,25.8,25.05,25.225,288800,0
+HAE.US,D,20071012,000000,25.21,25.43,25,25.43,146800,0
+HAE.US,D,20071015,000000,25.395,25.45,25,25.055,292200,0
+HAE.US,D,20071016,000000,25.035,25.135,24.865,24.875,254600,0
+HAE.US,D,20071017,000000,25.125,25.39,24.98,25.22,270200,0
+HAE.US,D,20071018,000000,25.12,25.52,25.03,25.195,230600,0
+HAE.US,D,20071019,000000,25.15,25.195,24.835,24.93,629200,0
+HAE.US,D,20071022,000000,24.665,25.275,24.53,25.21,317400,0
+HAE.US,D,20071023,000000,25.445,25.73,25.275,25.64,384400,0
+HAE.US,D,20071024,000000,25.48,25.8,25.265,25.665,520800,0
+HAE.US,D,20071025,000000,25.75,25.995,25.285,25.33,530200,0
+HAE.US,D,20071026,000000,25.59,25.72,25.015,25.445,369400,0
+HAE.US,D,20071029,000000,25.575,25.66,24.865,25.07,154200,0
+HAE.US,D,20071030,000000,25,25.435,24.77,25.36,187600,0
+HAE.US,D,20071031,000000,25.51,25.695,25.15,25.695,334000,0
+HAE.US,D,20071101,000000,24.9,27.19,24.16,26.09,987200,0
+HAE.US,D,20071102,000000,26.47,27.4,25.9,27.4,628800,0
+HAE.US,D,20071105,000000,27.13,28.66,26.96,28.565,585600,0
+HAE.US,D,20071106,000000,28.25,29.11,28.125,29.025,573000,0
+HAE.US,D,20071107,000000,28.625,28.795,28.165,28.3,351800,0
+HAE.US,D,20071108,000000,28.32,28.345,27.75,28.19,547200,0
+HAE.US,D,20071109,000000,27.85,28.225,27.285,27.35,549600,0
+HAE.US,D,20071112,000000,27.405,27.79,27.165,27.28,654600,0
+HAE.US,D,20071113,000000,27.34,27.575,26.87,27.5,510400,0
+HAE.US,D,20071114,000000,27.63,27.785,27.115,27.305,1281600,0
+HAE.US,D,20071115,000000,27.305,27.845,27.305,27.635,493600,0
+HAE.US,D,20071116,000000,27.705,28.3,27.5,28.3,594200,0
+HAE.US,D,20071119,000000,28.09,28.38,27.85,28.285,357400,0
+HAE.US,D,20071120,000000,28.225,28.26,27.55,28.155,365720,0
+HAE.US,D,20071121,000000,27.935,28.47,27.82,28.265,316600,0
+HAE.US,D,20071123,000000,28.535,28.535,28.185,28.235,233400,0
+HAE.US,D,20071126,000000,28.16,28.685,28.01,28.365,252600,0
+HAE.US,D,20071127,000000,28.385,28.71,28.11,28.625,323800,0
+HAE.US,D,20071128,000000,28.625,29.62,28.61,29.585,517600,0
+HAE.US,D,20071129,000000,29.9,29.9,29.005,29.165,362800,0
+HAE.US,D,20071130,000000,29.535,29.92,28.71,29.005,369600,0
+HAE.US,D,20071203,000000,29.08,29.26,28.535,29.26,562400,0
+HAE.US,D,20071204,000000,29.25,29.665,28.995,28.995,344000,0
+HAE.US,D,20071205,000000,29.375,29.375,28.94,29.055,386410,0
+HAE.US,D,20071206,000000,29.055,29.73,28.99,29.73,229226,0
+HAE.US,D,20071207,000000,29.745,29.745,29.33,29.69,187906,0
+HAE.US,D,20071210,000000,29.545,30.075,29.51,29.975,317200,0
+HAE.US,D,20071211,000000,30.09,30.33,29.805,29.895,280000,0
+HAE.US,D,20071212,000000,30.565,30.565,29.835,30.06,277200,0
+HAE.US,D,20071213,000000,29.765,30.325,29.765,30.27,166540,0
+HAE.US,D,20071214,000000,29.925,30.49,29.63,29.67,211600,0
+HAE.US,D,20071217,000000,29.545,30.04,29.39,29.465,658800,0
+HAE.US,D,20071218,000000,29.65,29.95,29.25,29.905,264000,0
+HAE.US,D,20071219,000000,29.87,30.22,29.65,30.02,169000,0
+HAE.US,D,20071220,000000,30.285,31,30.04,30.945,234200,0
+HAE.US,D,20071221,000000,31.405,32.145,31.015,31.4,1001800,0
+HAE.US,D,20071224,000000,31.45,31.5,31.055,31.29,142600,0
+HAE.US,D,20071226,000000,31.28,31.585,31.155,31.405,311800,0
+HAE.US,D,20071227,000000,31.44,31.58,31.125,31.16,222600,0
+HAE.US,D,20071228,000000,31.385,31.415,31.055,31.205,221800,0
+HAE.US,D,20071231,000000,31.115,31.88,31.115,31.51,347228,0
+HAE.US,D,20080102,000000,31.2,31.49,30.625,30.92,598200,0
+HAE.US,D,20080103,000000,30.985,31.09,30.435,30.505,306600,0
+HAE.US,D,20080104,000000,30.165,30.52,30.03,30.33,374000,0
+HAE.US,D,20080107,000000,30.525,30.61,30.02,30.02,452200,0
+HAE.US,D,20080108,000000,30.01,30.79,28.835,28.875,648800,0
+HAE.US,D,20080109,000000,28.75,29.245,28.175,28.215,730800,0
+HAE.US,D,20080110,000000,27.955,28.295,27.71,27.815,1125080,0
+HAE.US,D,20080111,000000,27.65,27.96,27.305,27.62,619984,0
+HAE.US,D,20080114,000000,27.86,28.275,27.73,28.24,455000,0
+HAE.US,D,20080115,000000,27.925,28.295,27.79,28.15,475180,0
+HAE.US,D,20080116,000000,28.13,28.59,28.13,28.475,428000,0
+HAE.US,D,20080117,000000,28.65,28.75,27.9,28.24,351400,0
+HAE.US,D,20080118,000000,28.405,28.405,27.455,27.675,542576,0
+HAE.US,D,20080122,000000,26.655,28.34,26.655,28.17,667106,0
+HAE.US,D,20080123,000000,27.475,28.05,27.25,27.99,474296,0
+HAE.US,D,20080124,000000,28.15,28.515,27.5,27.505,326400,0
+HAE.US,D,20080125,000000,27.83,27.835,27.11,27.34,264000,0
+HAE.US,D,20080128,000000,27.26,27.505,27.115,27.4,305572,0
+HAE.US,D,20080129,000000,27.545,27.555,27.08,27.355,220400,0
+HAE.US,D,20080130,000000,27.355,28.09,27.25,27.625,421000,0
+HAE.US,D,20080131,000000,27.625,30.035,27.625,29.92,880600,0
+HAE.US,D,20080201,000000,29.74,30.115,29.09,29.185,504400,0
+HAE.US,D,20080204,000000,29.105,29.66,29.025,29.18,306000,0
+HAE.US,D,20080205,000000,28.74,29.015,28.48,28.595,289600,0
+HAE.US,D,20080206,000000,28.815,28.835,27.98,28.075,270000,0
+HAE.US,D,20080207,000000,27.865,28.72,27.735,28.565,240000,0
+HAE.US,D,20080208,000000,28.53,28.95,28.345,28.59,266138,0
+HAE.US,D,20080211,000000,28.555,28.835,28.085,28.6,214588,0
+HAE.US,D,20080212,000000,28.765,29.325,28.35,29.29,327178,0
+HAE.US,D,20080213,000000,29.585,29.81,28.59,28.6,588600,0
+HAE.US,D,20080214,000000,28.72,28.94,28.35,28.36,584840,0
+HAE.US,D,20080215,000000,28.355,28.355,27.72,28.18,307240,0
+HAE.US,D,20080219,000000,28.55,28.905,28.375,28.89,314200,0
+HAE.US,D,20080220,000000,28.745,29.04,28.525,29.02,230000,0
+HAE.US,D,20080221,000000,29.25,29.735,29.08,29.415,494600,0
+HAE.US,D,20080222,000000,29.4,29.455,28.61,28.73,380200,0
+HAE.US,D,20080225,000000,28.79,29.565,28.595,29.495,369000,0
+HAE.US,D,20080226,000000,29.495,29.695,29.255,29.555,234600,0
+HAE.US,D,20080227,000000,29.325,29.915,29.21,29.805,271000,0
+HAE.US,D,20080228,000000,29.625,29.935,29.12,29.615,235454,0
+HAE.US,D,20080229,000000,29.14,29.605,28.825,29.05,257400,0
+HAE.US,D,20080303,000000,29.11,29.815,29.05,29.775,335200,0
+HAE.US,D,20080304,000000,29.475,29.5,29.025,29.305,427000,0
+HAE.US,D,20080305,000000,29.465,29.495,28.955,29.265,167400,0
+HAE.US,D,20080306,000000,29.17,29.225,28.67,28.905,239400,0
+HAE.US,D,20080307,000000,28.65,28.98,28.035,28.785,257492,0
+HAE.US,D,20080310,000000,28.83,29.135,28.49,28.705,383400,0
+HAE.US,D,20080311,000000,29.15,29.42,28.88,29.22,332454,0
+HAE.US,D,20080312,000000,29.305,29.45,28.88,28.885,557000,0
+HAE.US,D,20080313,000000,28.495,29.575,28.495,29.345,435870,0
+HAE.US,D,20080314,000000,29.2,29.445,28.665,29.025,403416,0
+HAE.US,D,20080317,000000,28.35,29.125,28.25,28.96,241600,0
+HAE.US,D,20080318,000000,29.565,29.735,28.905,29.735,526676,0
+HAE.US,D,20080319,000000,29.85,30.37,28.91,28.91,392400,0
+HAE.US,D,20080320,000000,29.375,30.1,28.82,30,921600,0
+HAE.US,D,20080324,000000,30.12,30.135,29.45,29.56,516854,0
+HAE.US,D,20080325,000000,29.68,29.84,29.385,29.71,972524,0
+HAE.US,D,20080326,000000,29.525,29.785,28.845,29.625,1434522,0
+HAE.US,D,20080327,000000,29.74,30,29.53,29.76,688200,0
+HAE.US,D,20080328,000000,29.75,30.005,29.24,29.35,371200,0
+HAE.US,D,20080331,000000,29.45,29.975,29.45,29.79,279332,0
+HAE.US,D,20080401,000000,30.11,30.325,29.585,30.325,404800,0
+HAE.US,D,20080402,000000,30.205,30.52,29.99,30.32,467800,0
+HAE.US,D,20080403,000000,30.115,30.375,29.75,30.01,233514,0
+HAE.US,D,20080404,000000,30.19,30.65,29.98,30.25,866820,0
+HAE.US,D,20080407,000000,30.245,30.525,29.89,30.045,367124,0
+HAE.US,D,20080408,000000,29.915,30.31,29.85,30.31,179800,0
+HAE.US,D,20080409,000000,30.405,30.56,29.96,30.025,248254,0
+HAE.US,D,20080410,000000,29.955,30.41,29.865,30.41,213400,0
+HAE.US,D,20080411,000000,30.13,30.175,28.825,28.925,480400,0
+HAE.US,D,20080414,000000,28.825,29.08,28.23,28.255,465248,0
+HAE.US,D,20080415,000000,28.42,28.63,28.095,28.165,409476,0
+HAE.US,D,20080416,000000,28.315,28.885,28.12,28.775,362556,0
+HAE.US,D,20080417,000000,28.595,28.69,28.01,28.305,564764,0
+HAE.US,D,20080418,000000,28.605,29.09,28.075,28.275,494950,0
+HAE.US,D,20080421,000000,27.99,28.325,27.78,28.16,314734,0
+HAE.US,D,20080422,000000,28.055,28.15,27.61,27.85,415092,0
+HAE.US,D,20080423,000000,27.975,28.24,27.84,28.03,174514,0
+HAE.US,D,20080424,000000,28.16,28.385,27.55,28.12,315732,0
+HAE.US,D,20080425,000000,28.29,28.7,28.005,28.53,339368,0
+HAE.US,D,20080428,000000,28.545,28.925,28.455,28.655,228766,0
+HAE.US,D,20080429,000000,28.685,29.045,28.52,28.775,270942,0
+HAE.US,D,20080430,000000,28.975,29.38,28.475,28.615,468100,0
+HAE.US,D,20080501,000000,28.715,28.715,25.86,26.73,1935668,0
+HAE.US,D,20080502,000000,26.8,27.17,26.7,26.775,771666,0
+HAE.US,D,20080505,000000,26.7,27.005,26.5,26.905,647036,0
+HAE.US,D,20080506,000000,26.96,27.58,26.735,27.54,761876,0
+HAE.US,D,20080507,000000,27.515,28.02,27.44,27.485,770184,0
+HAE.US,D,20080508,000000,27.45,27.8,27.435,27.5,526538,0
+HAE.US,D,20080509,000000,27.255,27.545,27.165,27.425,460804,0
+HAE.US,D,20080512,000000,27.365,27.5,27.215,27.4,777472,0
+HAE.US,D,20080513,000000,27.475,27.62,27.41,27.62,462842,0
+HAE.US,D,20080514,000000,27.605,28.265,27.605,27.775,385584,0
+HAE.US,D,20080515,000000,27.665,27.775,27.445,27.69,287822,0
+HAE.US,D,20080516,000000,27.72,27.975,27.41,27.53,375034,0
+HAE.US,D,20080519,000000,27.625,27.925,27.08,27.475,416090,0
+HAE.US,D,20080520,000000,27.405,27.92,27.4,27.79,218716,0
+HAE.US,D,20080521,000000,27.87,28.135,27.505,27.655,246700,0
+HAE.US,D,20080522,000000,27.655,28.055,27.54,27.83,230000,0
+HAE.US,D,20080523,000000,27.675,27.915,27.44,27.71,233610,0
+HAE.US,D,20080527,000000,27.68,28.185,27.515,27.95,161896,0
+HAE.US,D,20080528,000000,28.135,28.41,27.56,27.665,264670,0
+HAE.US,D,20080529,000000,27.535,28.055,27.41,27.83,486550,0
+HAE.US,D,20080530,000000,27.83,28.25,27.555,28.18,410698,0
+HAE.US,D,20080602,000000,28.05,28.05,27.425,27.91,316780,0
+HAE.US,D,20080603,000000,28.075,28.075,27.48,27.535,503450,0
+HAE.US,D,20080604,000000,27.48,29.035,27.48,28.87,620974,0
+HAE.US,D,20080605,000000,28.835,30.155,28.615,30.155,644364,0
+HAE.US,D,20080606,000000,29.91,30.265,29.335,29.335,476668,0
+HAE.US,D,20080609,000000,29.31,29.475,28.76,29.09,546988,0
+HAE.US,D,20080610,000000,28.78,29.47,28.78,29.275,489406,0
+HAE.US,D,20080611,000000,29.255,29.41,28.83,28.855,349918,0
+HAE.US,D,20080612,000000,29.04,29.34,28.465,28.605,552080,0
+HAE.US,D,20080613,000000,28.83,29.235,28.665,29,419594,0
+HAE.US,D,20080616,000000,28.765,28.985,28.43,28.84,488174,0
+HAE.US,D,20080617,000000,28.815,29.2,28.815,29.01,392266,0
+HAE.US,D,20080618,000000,28.95,29.18,28.805,28.82,480372,0
+HAE.US,D,20080619,000000,28.82,29.53,28.82,29.4,335316,0
+HAE.US,D,20080620,000000,29.23,29.24,28.58,29.02,711850,0
+HAE.US,D,20080623,000000,29.12,29.26,28.79,28.83,380868,0
+HAE.US,D,20080624,000000,28.55,29.095,28.43,28.925,426220,0
+HAE.US,D,20080625,000000,28.885,29.68,28.885,29.45,669586,0
+HAE.US,D,20080626,000000,29.155,29.305,28.795,28.88,536688,0
+HAE.US,D,20080627,000000,28.925,29.225,28.76,28.875,731264,0
+HAE.US,D,20080630,000000,28.7,28.835,27.725,27.73,839034,0
+HAE.US,D,20080701,000000,27.45,27.9,27.145,27.26,810094,0
+HAE.US,D,20080702,000000,27.205,27.7,25.655,25.705,1447702,0
+HAE.US,D,20080703,000000,25.795,26.42,25.59,25.93,833834,0
+HAE.US,D,20080707,000000,26.1,26.26,25.605,25.8,1525360,0
+HAE.US,D,20080708,000000,25.775,26.7,25.765,26.68,694878,0
+HAE.US,D,20080709,000000,26.815,26.815,25.925,26.025,658558,0
+HAE.US,D,20080710,000000,25.92,26.315,25.875,26.3,516528,0
+HAE.US,D,20080711,000000,25.965,26.86,25.94,26.79,554414,0
+HAE.US,D,20080714,000000,26.9,27.14,26.475,26.565,426116,0
+HAE.US,D,20080715,000000,26.46,27.135,26.39,26.53,570124,0
+HAE.US,D,20080716,000000,26.585,27.25,26.425,27.095,354958,0
+HAE.US,D,20080717,000000,27.045,27.235,26.685,26.95,642612,0
+HAE.US,D,20080718,000000,26.985,27.025,26.5,26.83,353466,0
+HAE.US,D,20080721,000000,26.935,27.11,26.725,26.93,185418,0
+HAE.US,D,20080722,000000,26.84,27.56,26.77,27.545,543960,0
+HAE.US,D,20080723,000000,27.49,27.945,27.225,27.945,522396,0
+HAE.US,D,20080724,000000,27.92,28.085,27.645,27.825,629484,0
+HAE.US,D,20080725,000000,28.085,28.655,27.845,28.385,536562,0
+HAE.US,D,20080728,000000,28.26,28.55,27.9,28.185,664046,0
+HAE.US,D,20080729,000000,28.325,29.155,28.325,29.035,659824,0
+HAE.US,D,20080730,000000,29.25,29.425,28.98,29.16,606112,0
+HAE.US,D,20080731,000000,28.935,29.565,28.915,29.03,600086,0
+HAE.US,D,20080801,000000,29.64,31.175,29.485,30.565,742156,0
+HAE.US,D,20080804,000000,30.615,31.56,30.395,31.46,729636,0
+HAE.US,D,20080805,000000,31.73,32.1,31.175,31.6,781882,0
+HAE.US,D,20080806,000000,31.605,32.05,31.205,31.945,575550,0
+HAE.US,D,20080807,000000,31.865,32.165,31.485,31.965,479074,0
+HAE.US,D,20080808,000000,31.965,32.25,31.41,31.82,566756,0
+HAE.US,D,20080811,000000,31.87,32.015,31.575,31.735,756442,0
+HAE.US,D,20080812,000000,31.7,31.825,31.33,31.495,807460,0
+HAE.US,D,20080813,000000,31.495,31.545,30.45,30.85,939186,0
+HAE.US,D,20080814,000000,30.885,31.205,30.69,30.925,308814,0
+HAE.US,D,20080815,000000,31.1,31.1,30.375,30.75,472708,0
+HAE.US,D,20080818,000000,30.685,31.01,30.445,30.96,575634,0
+HAE.US,D,20080819,000000,30.835,31.065,30.595,31,484020,0
+HAE.US,D,20080820,000000,31.055,31.15,30.05,30.5,489138,0
+HAE.US,D,20080821,000000,30.415,30.695,30.16,30.43,226084,0
+HAE.US,D,20080822,000000,30.605,31.57,30.6,31.46,348492,0
+HAE.US,D,20080825,000000,31.4,31.455,30.065,30.185,382228,0
+HAE.US,D,20080826,000000,30.295,30.805,30.27,30.72,493862,0
+HAE.US,D,20080827,000000,30.665,31.23,30.495,31.07,598992,0
+HAE.US,D,20080828,000000,31.08,31.395,30.945,31.215,529174,0
+HAE.US,D,20080829,000000,31.08,31.39,30.925,31.36,480262,0
+HAE.US,D,20080902,000000,31.7,32,31.24,31.555,430592,0
+HAE.US,D,20080903,000000,31.635,32.385,31.635,31.98,1243018,0
+HAE.US,D,20080904,000000,31.995,32.115,31.71,31.87,661996,0
+HAE.US,D,20080905,000000,31.875,32.09,31.555,32,585744,0
+HAE.US,D,20080908,000000,32,32.5,31.855,32.495,816252,0
+HAE.US,D,20080909,000000,32.6,33.105,32.25,32.29,632790,0
+HAE.US,D,20080910,000000,31.995,32.33,31.505,32.32,639666,0
+HAE.US,D,20080911,000000,32.105,32.57,31.65,32.35,641384,0
+HAE.US,D,20080912,000000,32.1,32.76,31.955,32.295,546866,0
+HAE.US,D,20080915,000000,31.605,32.28,31.42,31.515,430110,0
+HAE.US,D,20080916,000000,31.115,32.625,30.4,32.555,627348,0
+HAE.US,D,20080917,000000,32,32.055,31.195,31.2,618032,0
+HAE.US,D,20080918,000000,31.86,32.34,30.715,32.17,873948,0
+HAE.US,D,20080919,000000,33,33.745,32.255,32.71,1052970,0
+HAE.US,D,20080922,000000,32.4,32.555,31.35,31.81,495550,0
+HAE.US,D,20080923,000000,31.885,32.11,31.345,31.445,268840,0
+HAE.US,D,20080924,000000,31.445,31.445,30.595,30.725,289492,0
+HAE.US,D,20080925,000000,30.53,31.07,30.22,30.285,576696,0
+HAE.US,D,20080926,000000,30.275,30.485,29.82,30.455,424982,0
+HAE.US,D,20080929,000000,30.2,31.18,29.765,30.765,617924,0
+HAE.US,D,20080930,000000,30.965,30.965,30.19,30.86,418624,0
+HAE.US,D,20081001,000000,30.8,31.09,30.565,30.945,439014,0
+HAE.US,D,20081002,000000,30.745,31.22,30.21,30.26,436200,0
+HAE.US,D,20081003,000000,30.51,31.72,30.51,31.12,523626,0
+HAE.US,D,20081006,000000,30.74,30.885,28.815,29.685,535418,0
+HAE.US,D,20081007,000000,29.86,30.055,28.215,28.405,769842,0
+HAE.US,D,20081008,000000,27.92,28.975,27.615,28.52,644806,0
+HAE.US,D,20081009,000000,28.805,28.805,27.085,27.085,1082376,0
+HAE.US,D,20081010,000000,26.25,28.75,24.985,27.885,1178932,0
+HAE.US,D,20081013,000000,28.735,29.5,28.095,28.95,625982,0
+HAE.US,D,20081014,000000,29.56,29.62,28.475,29.275,643598,0
+HAE.US,D,20081015,000000,28.93,28.93,27.295,27.325,846312,0
+HAE.US,D,20081016,000000,27.31,28.33,26.28,27.915,1313370,0
+HAE.US,D,20081017,000000,27.44,28.485,26.325,27.1,834790,0
+HAE.US,D,20081020,000000,27.44,28.5,27.185,28.135,649532,0
+HAE.US,D,20081021,000000,27.855,28.235,27.47,27.965,599328,0
+HAE.US,D,20081022,000000,27.45,28.045,26.5,26.99,1124030,0
+HAE.US,D,20081023,000000,26.995,27.08,25.53,26.87,1194548,0
+HAE.US,D,20081024,000000,26.01,26.505,24.795,24.795,1400578,0
+HAE.US,D,20081027,000000,25.635,28.12,24.825,26.19,2606570,0
+HAE.US,D,20081028,000000,26.75,27.895,25.965,27.895,926370,0
+HAE.US,D,20081029,000000,28.18,28.315,26.98,27.185,1085154,0
+HAE.US,D,20081030,000000,27.675,28.26,27.3,28.09,543182,0
+HAE.US,D,20081031,000000,28.045,29.64,27.595,29.53,596028,0
+HAE.US,D,20081103,000000,29.875,30.525,29.21,29.455,541490,0
+HAE.US,D,20081104,000000,29.745,29.79,28.905,29.5,460488,0
+HAE.US,D,20081105,000000,29.28,29.625,28.095,28.23,451694,0
+HAE.US,D,20081106,000000,27.75,28.61,27.75,27.885,413324,0
+HAE.US,D,20081107,000000,28.17,28.895,27.65,28.765,750166,0
+HAE.US,D,20081110,000000,29.4,29.46,28.75,29.055,834696,0
+HAE.US,D,20081111,000000,28.875,29.41,28.595,28.875,733420,0
+HAE.US,D,20081112,000000,28.49,28.93,27.75,27.8,550640,0
+HAE.US,D,20081113,000000,27.875,28.825,26.675,28.825,778350,0
+HAE.US,D,20081114,000000,29.25,29.25,27.165,27.21,682342,0
+HAE.US,D,20081117,000000,27,28.095,26.575,27.965,661904,0
+HAE.US,D,20081118,000000,27.915,28.015,26.91,27.535,992166,0
+HAE.US,D,20081119,000000,27.69,27.8,25.865,25.885,440702,0
+HAE.US,D,20081120,000000,25.6,26.385,24.935,24.995,683196,0
+HAE.US,D,20081121,000000,25.305,26.765,24.395,26.765,1051580,0
+HAE.US,D,20081124,000000,27.09,27.885,26.56,27.675,1022674,0
+HAE.US,D,20081125,000000,27.77,28.27,27.185,28.26,1069962,0
+HAE.US,D,20081126,000000,27.875,28.79,27.875,28.595,1181650,0
+HAE.US,D,20081128,000000,28.39,28.595,28.12,28.595,180384,0
+HAE.US,D,20081201,000000,27.97,28,26.68,26.765,1003374,0
+HAE.US,D,20081202,000000,27.23,27.9,26.81,27.385,945088,0
+HAE.US,D,20081203,000000,26.48,28.13,26.48,28.015,774808,0
+HAE.US,D,20081204,000000,27.79,28.34,27.39,27.85,931014,0
+HAE.US,D,20081205,000000,27.46,28.82,26.955,28.745,642326,0
+HAE.US,D,20081208,000000,29.225,29.225,27.88,28.79,709730,0
+HAE.US,D,20081209,000000,28.44,29.535,27.735,28.185,574394,0
+HAE.US,D,20081210,000000,28.335,28.575,27.485,27.995,358496,0
+HAE.US,D,20081211,000000,27.385,28.125,27.08,27.4,370790,0
+HAE.US,D,20081212,000000,26.85,27.955,26.49,27.955,322570,0
+HAE.US,D,20081215,000000,28.125,28.175,26.905,27.175,350514,0
+HAE.US,D,20081216,000000,27.335,28.305,27.06,28.1,1210318,0
+HAE.US,D,20081217,000000,28.05,28.4,27.75,28.13,380196,0
+HAE.US,D,20081218,000000,28.205,28.965,27.98,28.44,430198,0
+HAE.US,D,20081219,000000,28.725,28.86,27.135,27.38,880054,0
+HAE.US,D,20081222,000000,27.53,27.89,26.845,27.885,506846,0
+HAE.US,D,20081223,000000,27.965,28.13,26.535,26.62,835396,0
+HAE.US,D,20081224,000000,26.645,27.025,26.55,27,128372,0
+HAE.US,D,20081226,000000,27.17,27.66,26.94,27.605,311454,0
+HAE.US,D,20081229,000000,27.475,27.59,26.955,27.435,349098,0
+HAE.US,D,20081230,000000,27.65,28.16,27.395,28.075,332240,0
+HAE.US,D,20081231,000000,28.2,29,28.175,28.25,567138,0
+HAE.US,D,20090102,000000,28.3,28.3,27.665,28.005,527540,0
+HAE.US,D,20090105,000000,28.02,28.255,27.275,27.645,750982,0
+HAE.US,D,20090106,000000,27.785,27.815,27.365,27.56,373666,0
+HAE.US,D,20090107,000000,27.26,27.72,26.865,27.175,468512,0
+HAE.US,D,20090108,000000,27.005,27.485,26.76,27.05,385720,0
+HAE.US,D,20090109,000000,26.965,27.44,26.8,27.19,621186,0
+HAE.US,D,20090112,000000,27.085,27.815,27.075,27.51,639606,0
+HAE.US,D,20090113,000000,27.58,28.445,27.58,28.165,749442,0
+HAE.US,D,20090114,000000,27.725,28.26,27.48,28.035,451150,0
+HAE.US,D,20090115,000000,28.035,28.87,27.905,28.75,327968,0
+HAE.US,D,20090116,000000,28.905,29,27.975,28.705,357084,0
+HAE.US,D,20090120,000000,28.435,28.84,28,28.155,323496,0
+HAE.US,D,20090121,000000,28.425,29.05,28.075,28.96,506482,0
+HAE.US,D,20090122,000000,28.655,29.78,28.475,29.6,643004,0
+HAE.US,D,20090123,000000,29.05,29.69,28.935,29.45,412400,0
+HAE.US,D,20090126,000000,29.375,30.525,29.36,30.245,721276,0
+HAE.US,D,20090127,000000,30.25,30.535,29.68,29.85,381588,0
+HAE.US,D,20090128,000000,30.3,30.445,29.595,29.96,555966,0
+HAE.US,D,20090129,000000,29.51,29.92,29.35,29.72,623172,0
+HAE.US,D,20090130,000000,29.845,30.265,29.575,29.575,725490,0
+HAE.US,D,20090202,000000,30.22,32.67,29.4,32.325,2074682,0
+HAE.US,D,20090203,000000,32.47,32.6,31.7,31.735,1112924,0
+HAE.US,D,20090204,000000,31.59,32.105,31.2,31.51,851056,0
+HAE.US,D,20090205,000000,31.34,31.875,31.295,31.47,842906,0
+HAE.US,D,20090206,000000,31.605,31.885,31.47,31.77,485984,0
+HAE.US,D,20090209,000000,31.75,31.755,31.175,31.515,911940,0
+HAE.US,D,20090210,000000,31.275,31.875,30.665,30.925,886782,0
+HAE.US,D,20090211,000000,31.05,31.085,30.41,30.5,737672,0
+HAE.US,D,20090212,000000,30.27,31.36,30.27,31.17,1170364,0
+HAE.US,D,20090213,000000,31.285,31.485,30.48,30.505,729136,0
+HAE.US,D,20090217,000000,30.355,30.355,29.625,29.85,1309426,0
+HAE.US,D,20090218,000000,29.885,29.895,28.725,29.01,879676,0
+HAE.US,D,20090219,000000,29.295,29.36,28.985,29.05,744160,0
+HAE.US,D,20090220,000000,28.515,29.15,28.485,28.795,506220,0
+HAE.US,D,20090223,000000,29.115,29.115,27.925,28.05,866360,0
+HAE.US,D,20090224,000000,28.435,28.435,27.725,27.945,803860,0
+HAE.US,D,20090225,000000,27.75,28.14,27.3,27.645,669376,0
+HAE.US,D,20090226,000000,27.785,27.985,26.795,26.975,670196,0
+HAE.US,D,20090227,000000,26.605,27.245,26.565,26.69,495778,0
+HAE.US,D,20090302,000000,26.25,26.275,25.785,26,691086,0
+HAE.US,D,20090303,000000,26.27,26.8,26.135,26.54,872194,0
+HAE.US,D,20090304,000000,27.055,27.245,26.57,26.75,665236,0
+HAE.US,D,20090305,000000,26.325,26.75,25.97,26.28,456930,0
+HAE.US,D,20090306,000000,26.375,26.705,25.995,26.69,742170,0
+HAE.US,D,20090309,000000,26.52,26.73,25.865,26.09,442904,0
+HAE.US,D,20090310,000000,26.465,26.585,25.755,26.21,480606,0
+HAE.US,D,20090311,000000,26.215,26.475,25.57,25.63,352608,0
+HAE.US,D,20090312,000000,25.505,26.44,25.125,26.315,418930,0
+HAE.US,D,20090313,000000,26.49,27.425,26.18,27.31,406368,0
+HAE.US,D,20090316,000000,27.465,27.67,27.185,27.26,423350,0
+HAE.US,D,20090317,000000,27.16,27.7,26.835,27.7,316626,0
+HAE.US,D,20090318,000000,27.425,28.35,27.425,28.035,391124,0
+HAE.US,D,20090319,000000,28.295,28.295,26.725,27.1,575592,0
+HAE.US,D,20090320,000000,27.195,27.455,26.655,26.7,511418,0
+HAE.US,D,20090323,000000,26.81,27.635,26.575,27.635,373728,0
+HAE.US,D,20090324,000000,27.4,27.45,26.99,27.045,302380,0
+HAE.US,D,20090325,000000,27.195,27.56,26.325,26.975,660176,0
+HAE.US,D,20090326,000000,27.085,27.85,27.08,27.775,783432,0
+HAE.US,D,20090327,000000,27.565,27.775,27.235,27.38,610264,0
+HAE.US,D,20090330,000000,27.34,27.84,27.085,27.78,614330,0
+HAE.US,D,20090331,000000,27.75,28.07,27.315,27.54,652082,0
+HAE.US,D,20090401,000000,27.295,27.925,26.765,27.84,1187280,0
+HAE.US,D,20090402,000000,28.33,28.645,26.72,26.87,1277672,0
+HAE.US,D,20090403,000000,26.73,26.895,25.465,25.615,1069334,0
+HAE.US,D,20090406,000000,25.385,25.82,25.1,25.385,753756,0
+HAE.US,D,20090407,000000,25.19,25.59,25.03,25.125,559726,0
+HAE.US,D,20090408,000000,25.33,25.445,25.165,25.345,355840,0
+HAE.US,D,20090409,000000,25.575,25.575,25.25,25.34,435138,0
+HAE.US,D,20090413,000000,25.185,25.59,25.085,25.515,331424,0
+HAE.US,D,20090414,000000,25.165,25.545,25.095,25.47,426654,0
+HAE.US,D,20090415,000000,25.255,25.65,25.025,25.255,322660,0
+HAE.US,D,20090416,000000,25.49,25.81,25.42,25.55,719682,0
+HAE.US,D,20090417,000000,25.57,25.845,25.33,25.735,532576,0
+HAE.US,D,20090420,000000,25.32,25.985,25.32,25.74,471524,0
+HAE.US,D,20090421,000000,25.62,25.915,25.025,25.155,540796,0
+HAE.US,D,20090422,000000,25.005,25.045,24.525,24.565,488898,0
+HAE.US,D,20090423,000000,24.51,24.65,23.865,24.425,1356058,0
+HAE.US,D,20090424,000000,24.345,25.345,24.345,25.195,589550,0
+HAE.US,D,20090427,000000,25.1,25.55,24.955,25.13,411142,0
+HAE.US,D,20090428,000000,25.24,25.57,24.98,25.2,427004,0
+HAE.US,D,20090429,000000,25.205,25.905,25.2,25.82,411980,0
+HAE.US,D,20090430,000000,25.94,26.1,25.775,25.815,598492,0
+HAE.US,D,20090501,000000,25.685,26.155,25.625,26.02,595018,0
+HAE.US,D,20090504,000000,26.635,26.945,23.39,24.685,3168720,0
+HAE.US,D,20090505,000000,24.655,25.775,24.25,25.775,1266440,0
+HAE.US,D,20090506,000000,26.015,26.06,25.405,25.59,1335876,0
+HAE.US,D,20090507,000000,25.81,25.81,25.29,25.52,773166,0
+HAE.US,D,20090508,000000,25.69,25.86,25.425,25.595,415704,0
+HAE.US,D,20090511,000000,25.195,25.66,25.12,25.345,647720,0
+HAE.US,D,20090512,000000,25.41,26.14,25.33,26.125,611114,0
+HAE.US,D,20090513,000000,26.11,26.785,25.695,26.675,836752,0
+HAE.US,D,20090514,000000,26.69,27.62,26.675,26.985,1109300,0
+HAE.US,D,20090515,000000,26.91,26.91,26.455,26.58,325640,0
+HAE.US,D,20090518,000000,26.595,26.595,25.965,26.545,472382,0
+HAE.US,D,20090519,000000,26.36,26.435,26.11,26.37,330658,0
+HAE.US,D,20090520,000000,26.605,26.645,26.315,26.385,327330,0
+HAE.US,D,20090521,000000,26.105,26.475,25.75,26.08,356166,0
+HAE.US,D,20090522,000000,26.28,26.46,25.94,26.025,236626,0
+HAE.US,D,20090526,000000,25.74,26.715,25.71,26.525,440898,0
+HAE.US,D,20090527,000000,26.465,26.635,26.11,26.55,403320,0
+HAE.US,D,20090528,000000,26.475,26.61,26.18,26.455,562922,0
+HAE.US,D,20090529,000000,26.44,26.675,26.145,26.615,407418,0
+HAE.US,D,20090601,000000,26.915,27.38,26.565,27.33,459088,0
+HAE.US,D,20090602,000000,27.195,27.78,26.895,27.295,458228,0
+HAE.US,D,20090603,000000,27.055,27.585,26.905,27.445,499282,0
+HAE.US,D,20090604,000000,27.43,27.475,26.805,26.965,614268,0
+HAE.US,D,20090605,000000,27.09,27.31,26.405,26.48,600104,0
+HAE.US,D,20090608,000000,26.47,26.63,26.195,26.24,534946,0
+HAE.US,D,20090609,000000,26.13,26.985,26.13,26.71,351554,0
+HAE.US,D,20090610,000000,26.885,27.075,26.38,26.775,477210,0
+HAE.US,D,20090611,000000,26.75,27.21,26.63,26.67,350852,0
+HAE.US,D,20090612,000000,26.635,26.765,26.45,26.62,400176,0
+HAE.US,D,20090615,000000,26.535,26.575,25.925,26.15,529460,0
+HAE.US,D,20090616,000000,26.135,26.575,25.97,26.53,541536,0
+HAE.US,D,20090617,000000,26.465,27.935,26.38,27.87,944322,0
+HAE.US,D,20090618,000000,27.875,29.07,27.695,28.875,715368,0
+HAE.US,D,20090619,000000,28.93,29.46,28.82,29.085,708254,0
+HAE.US,D,20090622,000000,28.925,29.21,28.385,28.41,825732,0
+HAE.US,D,20090623,000000,28.5,28.5,27.835,27.86,411082,0
+HAE.US,D,20090624,000000,28.005,28.005,27.61,27.73,407718,0
+HAE.US,D,20090625,000000,27.585,28.405,27.585,28.335,511882,0
+HAE.US,D,20090626,000000,28.29,28.65,27.76,28.595,532162,0
+HAE.US,D,20090629,000000,28.475,28.725,28.075,28.52,255344,0
+HAE.US,D,20090630,000000,28.455,28.77,28.435,28.5,320890,0
+HAE.US,D,20090701,000000,28.635,28.815,28.42,28.74,447038,0
+HAE.US,D,20090702,000000,28.4,28.4,27.905,28.1,286702,0
+HAE.US,D,20090706,000000,27.93,28.205,27.48,27.61,462570,0
+HAE.US,D,20090707,000000,27.405,27.99,27.405,27.495,339380,0
+HAE.US,D,20090708,000000,27.5,27.97,27.5,27.61,382662,0
+HAE.US,D,20090709,000000,27.66,27.66,27.21,27.33,379016,0
+HAE.US,D,20090710,000000,27.22,27.695,27.22,27.5,159850,0
+HAE.US,D,20090713,000000,27.505,27.995,26.705,27.845,215370,0
+HAE.US,D,20090714,000000,27.825,27.845,27.39,27.73,210234,0
+HAE.US,D,20090715,000000,27.875,28.395,27.875,28.345,267092,0
+HAE.US,D,20090716,000000,28.36,28.655,28.085,28.58,311548,0
+HAE.US,D,20090717,000000,28.66,28.85,28.315,28.775,339646,0
+HAE.US,D,20090720,000000,28.83,28.955,28.04,28.275,265712,0
+HAE.US,D,20090721,000000,28.35,28.455,28.08,28.22,141964,0
+HAE.US,D,20090722,000000,28.205,28.36,27.91,28.03,152672,0
+HAE.US,D,20090723,000000,27.935,28.695,27.935,28.64,317358,0
+HAE.US,D,20090724,000000,28.46,28.99,28.41,28.96,203632,0
+HAE.US,D,20090727,000000,29.015,29.19,28.68,28.84,175284,0
+HAE.US,D,20090728,000000,28.78,29.36,28.78,29.325,240684,0
+HAE.US,D,20090729,000000,29.08,29.56,29.08,29.395,264674,0
+HAE.US,D,20090730,000000,29.58,29.955,29.485,29.64,267540,0
+HAE.US,D,20090731,000000,29.53,29.795,29.25,29.505,432830,0
+HAE.US,D,20090803,000000,30.1,30.27,27.28,28,1111468,0
+HAE.US,D,20090804,000000,28.085,28.39,27.825,28,366478,0
+HAE.US,D,20090805,000000,28,28,27.275,27.78,368614,0
+HAE.US,D,20090806,000000,27.79,27.89,27.165,27.28,294422,0
+HAE.US,D,20090807,000000,27.455,27.87,26.96,27.045,525026,0
+HAE.US,D,20090810,000000,26.935,27.385,26.905,27.365,214224,0
+HAE.US,D,20090811,000000,27.235,27.4,27.01,27.325,198480,0
+HAE.US,D,20090812,000000,27.365,27.83,27.25,27.34,303150,0
+HAE.US,D,20090813,000000,27.455,27.455,26.805,27.11,207504,0
+HAE.US,D,20090814,000000,27.11,27.185,26.585,26.915,239830,0
+HAE.US,D,20090817,000000,26.46,27.05,26.46,26.85,149800,0
+HAE.US,D,20090818,000000,26.885,26.945,26.34,26.565,291138,0
+HAE.US,D,20090819,000000,26.46,26.93,26.41,26.845,267834,0
+HAE.US,D,20090820,000000,26.88,27.085,26.55,27,147536,0
+HAE.US,D,20090821,000000,27.1,27.445,26.865,27.2,262218,0
+HAE.US,D,20090824,000000,27.215,27.215,26.535,26.61,449058,0
+HAE.US,D,20090825,000000,26.7,26.785,26.365,26.37,362998,0
+HAE.US,D,20090826,000000,26.42,26.7,26.335,26.42,325138,0
+HAE.US,D,20090827,000000,26.445,26.77,26.1,26.695,331420,0
+HAE.US,D,20090828,000000,26.785,26.785,26.225,26.445,141618,0
+HAE.US,D,20090831,000000,26.395,26.665,26.03,26.32,319050,0
+HAE.US,D,20090901,000000,26.14,26.74,26.075,26.355,421848,0
+HAE.US,D,20090902,000000,26.275,26.48,26.12,26.29,273908,0
+HAE.US,D,20090903,000000,26.345,26.67,26.005,26.67,285664,0
+HAE.US,D,20090904,000000,26.55,27.095,26.55,27.04,280664,0
+HAE.US,D,20090908,000000,26.96,27.43,26.745,26.925,291338,0
+HAE.US,D,20090909,000000,26.84,27.38,26.775,27.08,172582,0
+HAE.US,D,20090910,000000,26.99,27.075,26.705,26.775,427078,0
+HAE.US,D,20090911,000000,26.765,26.81,26.475,26.49,378066,0
+HAE.US,D,20090914,000000,26.39,26.785,26.39,26.675,321428,0
+HAE.US,D,20090915,000000,26.56,26.835,26.505,26.645,522118,0
+HAE.US,D,20090916,000000,26.63,27.125,26.49,27.12,333968,0
+HAE.US,D,20090917,000000,27.125,27.54,27.08,27.465,288104,0
+HAE.US,D,20090918,000000,27.465,27.925,27.445,27.825,887524,0
+HAE.US,D,20090921,000000,27.73,28.31,27.675,28.26,281378,0
+HAE.US,D,20090922,000000,28.495,28.87,27.995,28.485,744842,0
+HAE.US,D,20090923,000000,28.43,28.51,27.92,28.1,459882,0
+HAE.US,D,20090924,000000,28.1,28.265,27.635,27.65,317132,0
+HAE.US,D,20090925,000000,27.42,27.965,27.415,27.895,286036,0
+HAE.US,D,20090928,000000,27.92,28.825,27.92,28.195,310442,0
+HAE.US,D,20090929,000000,28.3,28.475,28.015,28.29,125030,0
+HAE.US,D,20090930,000000,28.22,28.475,27.705,28.06,220630,0
+HAE.US,D,20091001,000000,28.18,28.275,27.41,27.48,338742,0
+HAE.US,D,20091002,000000,27.305,27.765,27.19,27.38,265530,0
+HAE.US,D,20091005,000000,27.39,27.59,27.25,27.54,256824,0
+HAE.US,D,20091006,000000,27.58,27.96,27.255,27.715,170196,0
+HAE.US,D,20091007,000000,27.58,27.805,27.43,27.525,212178,0
+HAE.US,D,20091008,000000,27.625,27.93,27.59,27.625,256748,0
+HAE.US,D,20091009,000000,27.65,28.08,27.65,28.01,190538,0
+HAE.US,D,20091012,000000,28.145,28.33,27.73,27.78,141574,0
+HAE.US,D,20091013,000000,27.715,27.775,27.5,27.685,139916,0
+HAE.US,D,20091014,000000,27.89,27.89,27.625,27.765,164158,0
+HAE.US,D,20091015,000000,27.59,27.8,27.45,27.67,310700,0
+HAE.US,D,20091016,000000,27.615,27.625,27.16,27.46,256506,0
+HAE.US,D,20091019,000000,27.605,27.605,27.12,27.355,298146,0
+HAE.US,D,20091020,000000,27.47,27.47,26.94,26.97,198712,0
+HAE.US,D,20091021,000000,27.005,27.255,26.6,26.615,436674,0
+HAE.US,D,20091022,000000,26.645,27.28,26.495,27.14,303220,0
+HAE.US,D,20091023,000000,27.12,27.5,26.98,27.325,456868,0
+HAE.US,D,20091026,000000,27.26,27.555,26.79,26.82,668358,0
+HAE.US,D,20091027,000000,26.7,27.075,25.895,26.055,921926,0
+HAE.US,D,20091028,000000,26.105,26.48,26.095,26.135,332564,0
+HAE.US,D,20091029,000000,26.085,26.185,25.87,25.96,383596,0
+HAE.US,D,20091030,000000,25.905,26.17,25.7,25.75,570118,0
+HAE.US,D,20091102,000000,25.94,27.33,25.915,26.885,1039016,0
+HAE.US,D,20091103,000000,26.725,27.27,26.52,27.24,556392,0
+HAE.US,D,20091104,000000,27.255,27.495,26.99,27.105,407418,0
+HAE.US,D,20091105,000000,27.185,27.7,27.185,27.63,535290,0
+HAE.US,D,20091106,000000,27.475,27.9,27.4,27.59,307286,0
+HAE.US,D,20091109,000000,27.61,28.06,27.54,28.025,301496,0
+HAE.US,D,20091110,000000,28.01,28.09,27.38,27.48,752970,0
+HAE.US,D,20091111,000000,27.625,27.75,27.47,27.705,429796,0
+HAE.US,D,20091112,000000,27.6,27.935,26.78,26.845,673222,0
+HAE.US,D,20091113,000000,26.98,27.445,26.625,27.415,391356,0
+HAE.US,D,20091116,000000,27.48,27.955,27.48,27.675,277714,0
+HAE.US,D,20091117,000000,27.675,27.84,27.45,27.5,422336,0
+HAE.US,D,20091118,000000,27.625,27.99,27.53,27.9,220154,0
+HAE.US,D,20091119,000000,27.72,27.795,27.255,27.38,241642,0
+HAE.US,D,20091120,000000,27.295,27.295,26.75,26.77,646190,0
+HAE.US,D,20091123,000000,26.955,27.51,26.915,27.37,447112,0
+HAE.US,D,20091124,000000,27.37,27.505,26.98,27.49,685608,0
+HAE.US,D,20091125,000000,27.49,27.49,27.1,27.165,155408,0
+HAE.US,D,20091127,000000,26.66,27.115,26.66,27.04,102394,0
+HAE.US,D,20091130,000000,26.94,26.94,26.275,26.69,400064,0
+HAE.US,D,20091201,000000,26.92,27,26.56,26.67,312336,0
+HAE.US,D,20091202,000000,26.76,26.925,26.375,26.65,314534,0
+HAE.US,D,20091203,000000,26.65,26.965,26.59,26.69,432878,0
+HAE.US,D,20091204,000000,26.825,27.38,26.825,27.145,411980,0
+HAE.US,D,20091207,000000,27.065,27.365,26.935,27.16,285194,0
+HAE.US,D,20091208,000000,27.115,27.305,26.655,27.27,317510,0
+HAE.US,D,20091209,000000,27.325,27.395,27.045,27.26,199464,0
+HAE.US,D,20091210,000000,27.35,27.51,27.245,27.33,163614,0
+HAE.US,D,20091211,000000,27.34,27.49,27.11,27.3,152934,0
+HAE.US,D,20091214,000000,27.325,27.705,27,27.655,227950,0
+HAE.US,D,20091215,000000,27.525,28.1,27.405,27.465,275802,0
+HAE.US,D,20091216,000000,27.685,27.685,27.185,27.31,376578,0
+HAE.US,D,20091217,000000,27.115,27.235,26.92,27.13,274766,0
+HAE.US,D,20091218,000000,27.5,27.6,27.19,27.405,580650,0
+HAE.US,D,20091221,000000,27.395,27.92,27.315,27.58,227316,0
+HAE.US,D,20091222,000000,27.58,27.86,27.395,27.81,309062,0
+HAE.US,D,20091223,000000,27.905,28.04,27.535,27.895,108804,0
+HAE.US,D,20091224,000000,27.965,28,27.74,27.865,48856,0
+HAE.US,D,20091228,000000,27.925,27.985,27.675,27.955,78212,0
+HAE.US,D,20091229,000000,27.905,28.075,27.795,28.075,117998,0
+HAE.US,D,20091230,000000,27.94,28.19,27.755,28.07,167666,0
+HAE.US,D,20091231,000000,28.05,28.065,27.55,27.575,166106,0
+HAE.US,D,20100104,000000,27.78,28.025,27.52,27.715,298428,0
+HAE.US,D,20100105,000000,27.71,27.785,26.505,27.165,859066,0
+HAE.US,D,20100106,000000,27.985,27.985,27.025,27.245,623680,0
+HAE.US,D,20100107,000000,27.22,27.355,26.91,27.225,326800,0
+HAE.US,D,20100108,000000,27.115,27.71,27.015,27.545,245232,0
+HAE.US,D,20100111,000000,27.685,28.545,27.63,28.52,415938,0
+HAE.US,D,20100112,000000,28.335,28.565,28.14,28.315,388134,0
+HAE.US,D,20100113,000000,28.475,28.92,28.475,28.8,307426,0
+HAE.US,D,20100114,000000,28.84,29.485,28.8,29.41,306110,0
+HAE.US,D,20100115,000000,29.44,29.44,28.75,29.24,403592,0
+HAE.US,D,20100119,000000,29.2,29.65,29.2,29.615,428182,0
+HAE.US,D,20100120,000000,29.58,29.785,29.22,29.72,511486,0
+HAE.US,D,20100121,000000,29.72,29.72,28.76,28.965,541964,0
+HAE.US,D,20100122,000000,28.965,29.07,28.565,28.835,430246,0
+HAE.US,D,20100125,000000,28.87,28.87,28.395,28.45,217062,0
+HAE.US,D,20100126,000000,28.32,28.525,28.205,28.425,155002,0
+HAE.US,D,20100127,000000,28.3,28.85,28.235,28.765,184710,0
+HAE.US,D,20100128,000000,28.73,28.86,28.285,28.37,189688,0
+HAE.US,D,20100129,000000,28.505,28.525,27.945,28.305,356188,0
+HAE.US,D,20100201,000000,27.995,28.04,26.2,26.595,1623866,0
+HAE.US,D,20100202,000000,26.675,26.695,26.2,26.325,607308,0
+HAE.US,D,20100203,000000,26.345,27.2,26.255,27.195,690234,0
+HAE.US,D,20100204,000000,27.095,27.125,26.76,26.785,530322,0
+HAE.US,D,20100205,000000,26.76,26.9,26.455,26.775,352878,0
+HAE.US,D,20100208,000000,26.785,26.915,26.49,26.63,216236,0
+HAE.US,D,20100209,000000,26.85,26.85,26.33,26.395,585470,0
+HAE.US,D,20100210,000000,26.28,26.68,26.215,26.66,708680,0
+HAE.US,D,20100211,000000,26.69,26.98,26.495,26.955,235522,0
+HAE.US,D,20100212,000000,26.88,27.17,26.7,27.13,196144,0
+HAE.US,D,20100216,000000,27.225,27.225,26.67,26.76,363758,0
+HAE.US,D,20100217,000000,26.875,27.11,26.695,26.865,289970,0
+HAE.US,D,20100218,000000,26.86,26.93,26.565,26.76,305480,0
+HAE.US,D,20100219,000000,26.805,27.285,26.545,26.945,335194,0
+HAE.US,D,20100222,000000,26.96,27.185,26.79,27.06,346022,0
+HAE.US,D,20100223,000000,27.12,27.22,26.795,26.8,300396,0
+HAE.US,D,20100224,000000,26.77,27.28,26.665,27.24,341942,0
+HAE.US,D,20100225,000000,27.075,27.14,26.9,27.05,132090,0
+HAE.US,D,20100226,000000,27,27.105,26.635,26.745,228994,0
+HAE.US,D,20100301,000000,26.83,27,26.76,26.85,394342,0
+HAE.US,D,20100302,000000,26.95,27.095,26.82,27.085,380498,0
+HAE.US,D,20100303,000000,27.175,27.175,26.85,26.96,361360,0
+HAE.US,D,20100304,000000,27.05,27.05,26.79,26.93,392032,0
+HAE.US,D,20100305,000000,26.92,27.18,26.905,27.13,387814,0
+HAE.US,D,20100308,000000,27.09,27.145,26.95,27,168632,0
+HAE.US,D,20100309,000000,27,27.32,26.875,27.29,397294,0
+HAE.US,D,20100310,000000,27.21,27.69,27.125,27.585,380136,0
+HAE.US,D,20100311,000000,27.585,27.885,27.35,27.865,377366,0
+HAE.US,D,20100312,000000,27.835,28.23,27.515,28.23,491096,0
+HAE.US,D,20100315,000000,28.185,28.185,27.68,27.735,432798,0
+HAE.US,D,20100316,000000,27.7,27.905,27.55,27.905,248548,0
+HAE.US,D,20100317,000000,27.995,28.125,27.8,28.08,202020,0
+HAE.US,D,20100318,000000,28.01,28.465,27.99,28.39,340872,0
+HAE.US,D,20100319,000000,28.45,28.45,27.81,28.075,407274,0
+HAE.US,D,20100322,000000,28.08,28.5,28.025,28.5,930922,0
+HAE.US,D,20100323,000000,28.455,28.505,28.11,28.255,667978,0
+HAE.US,D,20100324,000000,28.255,28.5,28.185,28.365,387566,0
+HAE.US,D,20100325,000000,28.5,28.775,28.345,28.42,389240,0
+HAE.US,D,20100326,000000,28.39,28.53,28.26,28.49,360820,0
+HAE.US,D,20100329,000000,28.445,28.745,27.95,28.66,473224,0
+HAE.US,D,20100330,000000,28.74,28.905,28.595,28.875,418612,0
+HAE.US,D,20100331,000000,28.755,28.895,28.51,28.575,299878,0
+HAE.US,D,20100401,000000,28.545,28.735,28.07,28.24,321192,0
+HAE.US,D,20100405,000000,28.245,28.285,28.025,28.23,240920,0
+HAE.US,D,20100406,000000,28.51,28.96,27.935,28.595,853388,0
+HAE.US,D,20100407,000000,28.525,28.56,28.27,28.4,368974,0
+HAE.US,D,20100408,000000,28.445,28.5,28.065,28.13,470400,0
+HAE.US,D,20100409,000000,28.08,28.34,27.78,28.315,300218,0
+HAE.US,D,20100412,000000,28.36,28.635,28.085,28.625,472752,0
+HAE.US,D,20100413,000000,28.61,29.07,28.56,29.015,349486,0
+HAE.US,D,20100414,000000,29.005,29.355,28.875,29.355,771398,0
+HAE.US,D,20100415,000000,29.2,29.74,29.075,29.725,470220,0
+HAE.US,D,20100416,000000,29.74,30.125,29.58,30.005,921718,0
+HAE.US,D,20100419,000000,29.87,30.065,29.785,30,403774,0
+HAE.US,D,20100420,000000,30.06,30.35,29.98,30.29,259374,0
+HAE.US,D,20100421,000000,30.29,30.31,29.945,30.31,276452,0
+HAE.US,D,20100422,000000,29.315,29.315,27.185,28.625,2067908,0
+HAE.US,D,20100423,000000,28.79,28.79,28.54,28.665,721314,0
+HAE.US,D,20100426,000000,28.665,28.78,28.36,28.385,304254,0
+HAE.US,D,20100427,000000,28.385,28.835,28.25,28.535,738134,0
+HAE.US,D,20100428,000000,28.53,29.16,28.53,28.985,668560,0
+HAE.US,D,20100429,000000,28.985,29.65,28.985,29.65,836484,0
+HAE.US,D,20100430,000000,29.565,29.785,28.915,28.93,381274,0
+HAE.US,D,20100503,000000,28.975,29.15,28.545,28.685,633778,0
+HAE.US,D,20100504,000000,28.5,28.5,27.56,28.145,669204,0
+HAE.US,D,20100505,000000,27.895,28.37,27.895,28.325,346784,0
+HAE.US,D,20100506,000000,28.225,28.52,27.59,28.11,635198,0
+HAE.US,D,20100507,000000,28.16,28.16,27.43,27.87,554622,0
+HAE.US,D,20100510,000000,28.4,29.105,28.38,28.8,560220,0
+HAE.US,D,20100511,000000,28.725,29.025,28.475,28.615,343348,0
+HAE.US,D,20100512,000000,28.58,29.08,28.44,29.06,263290,0
+HAE.US,D,20100513,000000,28.945,29.1,28.65,28.68,355822,0
+HAE.US,D,20100514,000000,28.665,28.665,27.97,28.155,411896,0
+HAE.US,D,20100517,000000,28.29,28.495,27.81,28.455,225558,0
+HAE.US,D,20100518,000000,28.66,28.695,28.13,28.145,185344,0
+HAE.US,D,20100519,000000,28.04,28.21,27.775,28.07,245732,0
+HAE.US,D,20100520,000000,27.835,27.875,27.24,27.245,384244,0
+HAE.US,D,20100521,000000,27.185,27.275,26.805,27.135,510696,0
+HAE.US,D,20100524,000000,27.025,27.835,26.84,27.455,385038,0
+HAE.US,D,20100525,000000,27.085,27.115,26.65,27.075,192220,0
+HAE.US,D,20100526,000000,27.14,27.57,26.9,26.965,415648,0
+HAE.US,D,20100527,000000,27.27,27.5,27.17,27.255,508782,0
+HAE.US,D,20100528,000000,27.17,27.295,26.965,26.97,393990,0
+HAE.US,D,20100601,000000,26.9,27.29,26.79,26.79,299558,0
+HAE.US,D,20100602,000000,26.77,27.29,26.605,27.275,483976,0
+HAE.US,D,20100603,000000,27.485,27.72,27.19,27.62,361566,0
+HAE.US,D,20100604,000000,27.355,27.41,26.73,26.75,338032,0
+HAE.US,D,20100607,000000,26.73,26.835,26.435,26.53,490850,0
+HAE.US,D,20100608,000000,26.53,26.64,26.29,26.55,338224,0
+HAE.US,D,20100609,000000,26.705,26.94,26.39,26.685,413582,0
+HAE.US,D,20100610,000000,26.92,27.37,26.87,27.36,366846,0
+HAE.US,D,20100611,000000,27.12,27.725,27.12,27.69,195578,0
+HAE.US,D,20100614,000000,27.935,28,27.44,27.475,197680,0
+HAE.US,D,20100615,000000,27.49,27.74,27.4,27.69,339774,0
+HAE.US,D,20100616,000000,27.45,27.62,27.33,27.41,368932,0
+HAE.US,D,20100617,000000,27.375,27.44,27.075,27.215,306494,0
+HAE.US,D,20100618,000000,27.22,27.285,26.955,27.255,373990,0
+HAE.US,D,20100621,000000,27.505,27.55,27.125,27.235,153810,0
+HAE.US,D,20100622,000000,27.335,27.585,26.945,26.97,195268,0
+HAE.US,D,20100623,000000,26.94,26.955,26.555,26.67,180296,0
+HAE.US,D,20100624,000000,26.56,27.105,26.55,26.795,183386,0
+HAE.US,D,20100625,000000,26.785,27.025,26.65,26.86,383256,0
+HAE.US,D,20100628,000000,26.965,27.435,26.74,27.22,173356,0
+HAE.US,D,20100629,000000,26.91,26.935,26.62,26.795,395626,0
+HAE.US,D,20100630,000000,26.835,27.055,26.64,26.76,353052,0
+HAE.US,D,20100701,000000,26.825,27.325,26.685,27.3,1284000,0
+HAE.US,D,20100702,000000,27.445,27.935,27.38,27.76,470480,0
+HAE.US,D,20100706,000000,27.88,28.35,27.815,28.305,795976,0
+HAE.US,D,20100707,000000,28.405,28.45,28,28.4,443930,0
+HAE.US,D,20100708,000000,28.5,28.66,28.28,28.45,194758,0
+HAE.US,D,20100709,000000,28.485,28.565,28.215,28.405,139468,0
+HAE.US,D,20100712,000000,28.255,28.395,27.835,27.885,441822,0
+HAE.US,D,20100713,000000,28.015,28.24,27.78,28.18,390820,0
+HAE.US,D,20100714,000000,28.09,28.135,27.79,28,218998,0
+HAE.US,D,20100715,000000,28,28.02,27.595,27.775,216204,0
+HAE.US,D,20100716,000000,27.635,27.675,27.055,27.065,246662,0
+HAE.US,D,20100719,000000,27.08,27.22,26.73,27.195,383322,0
+HAE.US,D,20100720,000000,26.945,27.09,26.71,27.035,283128,0
+HAE.US,D,20100721,000000,27.15,27.18,26.505,26.62,379412,0
+HAE.US,D,20100722,000000,26.79,27.195,26.79,27.09,395102,0
+HAE.US,D,20100723,000000,27.005,27.45,26.87,27.21,242934,0
+HAE.US,D,20100726,000000,27.35,27.69,27.22,27.63,259432,0
+HAE.US,D,20100727,000000,27.795,28.065,27.605,27.745,169666,0
+HAE.US,D,20100728,000000,27.675,27.87,27.09,27.145,122498,0
+HAE.US,D,20100729,000000,27.38,27.38,27.085,27.3,261926,0
+HAE.US,D,20100730,000000,27.07,27.69,27.02,27.625,314800,0
+HAE.US,D,20100802,000000,27.9,28.31,26.825,26.91,733460,0
+HAE.US,D,20100803,000000,26.91,27.065,26.52,26.73,223596,0
+HAE.US,D,20100804,000000,26.72,27.165,26.57,27.14,188816,0
+HAE.US,D,20100805,000000,27,27.45,26.96,27.195,170488,0
+HAE.US,D,20100806,000000,27.01,27.115,26.65,27.07,259472,0
+HAE.US,D,20100809,000000,27.215,27.43,27.145,27.425,174104,0
+HAE.US,D,20100810,000000,27.215,27.545,26.99,27.315,218568,0
+HAE.US,D,20100811,000000,26.895,26.895,26.5,26.7,433410,0
+HAE.US,D,20100812,000000,26.5,26.725,26.47,26.625,205276,0
+HAE.US,D,20100813,000000,26.485,26.535,26.205,26.355,172758,0
+HAE.US,D,20100816,000000,26.205,26.495,26.02,26.48,192130,0
+HAE.US,D,20100817,000000,26.685,26.935,26.545,26.79,310164,0
+HAE.US,D,20100818,000000,26.85,26.91,26.61,26.8,295248,0
+HAE.US,D,20100819,000000,26.66,26.665,26.29,26.305,279330,0
+HAE.US,D,20100820,000000,26.16,26.305,25.95,26.24,171218,0
+HAE.US,D,20100823,000000,26.29,26.395,25.85,25.88,138868,0
+HAE.US,D,20100824,000000,25.7,25.775,25.25,25.62,194908,0
+HAE.US,D,20100825,000000,25.5,26.22,25.45,26.175,244668,0
+HAE.US,D,20100826,000000,26.23,26.315,25.985,26.23,185014,0
+HAE.US,D,20100827,000000,26.33,26.64,26.025,26.61,156664,0
+HAE.US,D,20100830,000000,26.42,26.49,26.1,26.14,152038,0
+HAE.US,D,20100831,000000,26.125,26.37,26.015,26.04,178966,0
+HAE.US,D,20100901,000000,26.265,26.75,26.185,26.69,346664,0
+HAE.US,D,20100902,000000,26.725,27.285,26.545,27.28,237988,0
+HAE.US,D,20100903,000000,27.385,27.725,27.32,27.665,262680,0
+HAE.US,D,20100907,000000,27.605,27.605,27.2,27.25,161684,0
+HAE.US,D,20100908,000000,27.285,27.425,27.175,27.425,195120,0
+HAE.US,D,20100909,000000,27.665,27.75,27.25,27.415,103626,0
+HAE.US,D,20100910,000000,27.55,27.59,27.325,27.465,94116,0
+HAE.US,D,20100913,000000,27.65,28.05,27.5,27.995,337390,0
+HAE.US,D,20100914,000000,27.865,28.015,27.69,27.88,370468,0
+HAE.US,D,20100915,000000,27.84,28.375,27.84,28.365,184768,0
+HAE.US,D,20100916,000000,28.205,28.33,27.965,28.11,425606,0
+HAE.US,D,20100917,000000,28.29,28.6,27.99,28.425,330234,0
+HAE.US,D,20100920,000000,28.45,29.05,28.42,28.99,232252,0
+HAE.US,D,20100921,000000,28.915,28.97,28.395,28.415,345256,0
+HAE.US,D,20100922,000000,28.305,28.69,28.3,28.42,207254,0
+HAE.US,D,20100923,000000,28.195,28.485,27.98,28.045,242410,0
+HAE.US,D,20100924,000000,28.275,28.305,28.155,28.29,246260,0
+HAE.US,D,20100927,000000,28.25,28.51,27.995,28.435,222978,0
+HAE.US,D,20100928,000000,28.495,28.95,28.225,28.895,371354,0
+HAE.US,D,20100929,000000,28.745,29.345,28.695,29.32,283962,0
+HAE.US,D,20100930,000000,29.375,29.5,29.085,29.265,697796,0
+HAE.US,D,20101001,000000,29.5,29.505,29.025,29.285,693246,0
+HAE.US,D,20101004,000000,29.2,29.26,28.83,28.9,573344,0
+HAE.US,D,20101005,000000,28.88,29.12,28.83,29.1,354452,0
+HAE.US,D,20101006,000000,29.015,29.075,28.915,28.97,279194,0
+HAE.US,D,20101007,000000,28.87,28.87,27.64,28.07,1059120,0
+HAE.US,D,20101008,000000,28,28.115,27.785,27.96,499332,0
+HAE.US,D,20101011,000000,27.93,27.94,27.61,27.75,486660,0
+HAE.US,D,20101012,000000,27.63,27.63,27.315,27.55,464818,0
+HAE.US,D,20101013,000000,27.57,27.745,27.425,27.48,887950,0
+HAE.US,D,20101014,000000,27.535,27.58,27.355,27.5,371566,0
+HAE.US,D,20101015,000000,27.595,27.75,27.415,27.53,434512,0
+HAE.US,D,20101018,000000,27.495,27.675,27.45,27.67,374236,0
+HAE.US,D,20101019,000000,27.5,27.64,27.21,27.455,460620,0
+HAE.US,D,20101020,000000,27.505,27.535,27.4,27.46,403644,0
+HAE.US,D,20101021,000000,27.58,27.82,27.485,27.525,463678,0
+HAE.US,D,20101022,000000,27.495,27.525,27.305,27.325,399690,0
+HAE.US,D,20101025,000000,27.425,27.56,27.29,27.31,185516,0
+HAE.US,D,20101026,000000,27.125,27.685,27.055,27.61,452402,0
+HAE.US,D,20101027,000000,27.435,27.655,27.33,27.585,374708,0
+HAE.US,D,20101028,000000,27.595,27.915,27.57,27.605,276714,0
+HAE.US,D,20101029,000000,27.49,27.53,27.205,27.325,242264,0
+HAE.US,D,20101101,000000,27.085,27.73,26.55,27.53,1446086,0
+HAE.US,D,20101102,000000,27.6,28.48,27.6,28.48,485734,0
+HAE.US,D,20101103,000000,28.465,29.195,28.365,28.835,608882,0
+HAE.US,D,20101104,000000,29.035,29.275,28.72,28.935,331220,0
+HAE.US,D,20101105,000000,28.955,29.04,28.57,28.955,231304,0
+HAE.US,D,20101108,000000,28.755,28.95,28.65,28.82,149970,0
+HAE.US,D,20101109,000000,28.815,29.23,28.765,29.085,447584,0
+HAE.US,D,20101110,000000,29.1,29.39,28.92,29.39,274592,0
+HAE.US,D,20101111,000000,29.095,29.605,29.095,29.58,530810,0
+HAE.US,D,20101112,000000,29.31,29.565,29.28,29.5,409404,0
+HAE.US,D,20101115,000000,29.52,29.705,29.405,29.495,147610,0
+HAE.US,D,20101116,000000,29.29,29.42,29.15,29.375,453654,0
+HAE.US,D,20101117,000000,29.41,29.41,28.795,28.83,286354,0
+HAE.US,D,20101118,000000,29,29.225,28.845,29.03,333658,0
+HAE.US,D,20101119,000000,28.955,29.4,28.94,29.34,299796,0
+HAE.US,D,20101122,000000,29.295,29.525,29.07,29.435,177428,0
+HAE.US,D,20101123,000000,29.22,29.375,28.94,29.355,225204,0
+HAE.US,D,20101124,000000,29.36,29.82,29.36,29.805,183180,0
+HAE.US,D,20101126,000000,29.62,29.875,29.455,29.66,127964,0
+HAE.US,D,20101129,000000,29.505,29.595,29.125,29.495,206168,0
+HAE.US,D,20101130,000000,29.26,29.45,29.025,29.395,293420,0
+HAE.US,D,20101201,000000,29.695,30.48,29.695,30.45,500428,0
+HAE.US,D,20101202,000000,30.385,31,30.365,30.86,440134,0
+HAE.US,D,20101203,000000,30.82,31,30.225,30.665,564236,0
+HAE.US,D,20101206,000000,30.495,30.81,30.485,30.58,189650,0
+HAE.US,D,20101207,000000,30.79,30.905,30.695,30.86,224842,0
+HAE.US,D,20101208,000000,30.945,30.97,30.835,30.855,158470,0
+HAE.US,D,20101209,000000,30.95,30.95,30.35,30.62,378070,0
+HAE.US,D,20101210,000000,30.715,31.535,30.715,31.32,334158,0
+HAE.US,D,20101213,000000,31.485,31.49,31.03,31.125,172644,0
+HAE.US,D,20101214,000000,31.095,32.375,31.095,32,487708,0
+HAE.US,D,20101215,000000,31.88,32.095,31.78,31.855,352192,0
+HAE.US,D,20101216,000000,31.785,32.125,31.74,32.12,260858,0
+HAE.US,D,20101217,000000,32.08,32.165,31.505,32.165,537564,0
+HAE.US,D,20101220,000000,32.19,32.415,32.145,32.19,225826,0
+HAE.US,D,20101221,000000,32.325,32.325,31.815,31.88,158572,0
+HAE.US,D,20101222,000000,32.05,32.175,32,32.055,187516,0
+HAE.US,D,20101223,000000,32.145,32.31,31.95,32.115,122874,0
+HAE.US,D,20101227,000000,32.115,32.245,32.02,32.185,72272,0
+HAE.US,D,20101228,000000,32.045,32.095,31.875,31.925,123946,0
+HAE.US,D,20101229,000000,31.925,32.03,31.86,31.92,60684,0
+HAE.US,D,20101230,000000,31.925,32.13,31.925,31.935,91670,0
+HAE.US,D,20101231,000000,31.795,32.015,31.58,31.59,151548,0
+HAE.US,D,20110103,000000,31.515,31.6,30.09,30.14,1108470,0
+HAE.US,D,20110104,000000,30.22,30.22,29.2,29.38,699010,0
+HAE.US,D,20110105,000000,29.275,29.8,29.27,29.72,508548,0
+HAE.US,D,20110106,000000,29.775,29.82,29.375,29.4,284306,0
+HAE.US,D,20110107,000000,29.375,29.4,28.865,29.09,321550,0
+HAE.US,D,20110110,000000,28.965,29.26,28.895,29.165,397938,0
+HAE.US,D,20110111,000000,29.285,29.56,29.19,29.28,400796,0
+HAE.US,D,20110112,000000,29.44,29.49,29.23,29.355,435442,0
+HAE.US,D,20110113,000000,29.37,29.415,29.06,29.25,231684,0
+HAE.US,D,20110114,000000,29.225,29.28,29.065,29.28,553354,0
+HAE.US,D,20110118,000000,29.245,29.45,29.22,29.42,183004,0
+HAE.US,D,20110119,000000,29.35,29.4,29.08,29.135,189472,0
+HAE.US,D,20110120,000000,29.025,29.465,29.025,29.44,607880,0
+HAE.US,D,20110121,000000,29.46,29.58,29.325,29.485,273072,0
+HAE.US,D,20110124,000000,29.475,29.63,29.465,29.48,403602,0
+HAE.US,D,20110125,000000,29.33,29.58,29.26,29.56,281784,0
+HAE.US,D,20110126,000000,29.64,29.91,29.515,29.65,277730,0
+HAE.US,D,20110127,000000,29.645,29.69,29.44,29.515,294796,0
+HAE.US,D,20110128,000000,29.515,29.595,29.27,29.42,399364,0
+HAE.US,D,20110131,000000,29.38,30.205,29.325,29.67,492180,0
+HAE.US,D,20110201,000000,29.905,30.49,29.885,30.375,421404,0
+HAE.US,D,20110202,000000,30.98,30.98,30.145,30.18,193754,0
+HAE.US,D,20110203,000000,30.12,30.425,29.7,30.42,276326,0
+HAE.US,D,20110204,000000,30.3,30.74,30.225,30.57,176030,0
+HAE.US,D,20110207,000000,30.45,31.04,30.235,30.265,536240,0
+HAE.US,D,20110208,000000,30.305,30.335,29.89,30.11,182702,0
+HAE.US,D,20110209,000000,29.965,29.97,29.725,29.875,219258,0
+HAE.US,D,20110210,000000,29.75,30.045,29.71,29.875,251586,0
+HAE.US,D,20110211,000000,29.78,30.775,29.775,30.75,319444,0
+HAE.US,D,20110214,000000,30.62,30.735,30.52,30.715,106414,0
+HAE.US,D,20110215,000000,30.67,30.73,30.505,30.555,189730,0
+HAE.US,D,20110216,000000,30.695,30.705,30.355,30.59,82082,0
+HAE.US,D,20110218,000000,30.445,30.93,30.445,30.93,164318,0
+HAE.US,D,20110222,000000,30.755,30.87,30.315,30.36,201112,0
+HAE.US,D,20110223,000000,30.23,30.295,29.735,29.755,206390,0
+HAE.US,D,20110224,000000,29.84,30.21,29.76,30.145,216138,0
+HAE.US,D,20110225,000000,30.3,30.91,30.09,30.895,179148,0
+HAE.US,D,20110228,000000,30.9,30.945,30.48,30.825,179394,0
+HAE.US,D,20110301,000000,30.95,30.995,30.315,30.385,175082,0
+HAE.US,D,20110302,000000,30.345,30.61,30.26,30.55,130526,0
+HAE.US,D,20110303,000000,30.685,31.125,30.685,31.115,191700,0
+HAE.US,D,20110304,000000,31.115,31.115,30.485,30.89,147658,0
+HAE.US,D,20110307,000000,30.905,30.95,30.32,30.625,170774,0
+HAE.US,D,20110308,000000,30.755,31.94,30.755,31.4,492850,0
+HAE.US,D,20110309,000000,31.44,32.175,31.39,31.81,385800,0
+HAE.US,D,20110310,000000,31.565,31.92,31.255,31.81,603184,0
+HAE.US,D,20110311,000000,31.775,31.965,31.565,31.88,428012,0
+HAE.US,D,20110314,000000,31.76,32.065,31.55,31.89,530424,0
+HAE.US,D,20110315,000000,31.46,31.67,31.35,31.53,463764,0
+HAE.US,D,20110316,000000,31.4,31.745,31.345,31.36,455514,0
+HAE.US,D,20110317,000000,31.875,31.96,31.555,31.565,471504,0
+HAE.US,D,20110318,000000,31.72,31.825,31.355,31.575,455916,0
+HAE.US,D,20110321,000000,31.84,32.07,31.735,31.85,268300,0
+HAE.US,D,20110322,000000,31.92,31.99,31.8,31.925,192784,0
+HAE.US,D,20110323,000000,31.8,31.915,31.44,31.78,155378,0
+HAE.US,D,20110324,000000,31.545,31.91,31.3,31.88,287358,0
+HAE.US,D,20110325,000000,31.875,31.975,31.71,31.73,324916,0
+HAE.US,D,20110328,000000,31.695,31.83,31.555,31.56,155376,0
+HAE.US,D,20110329,000000,31.54,32.1,31.48,32.1,230292,0
+HAE.US,D,20110330,000000,32.215,32.535,32.025,32.53,198522,0
+HAE.US,D,20110331,000000,32.43,32.78,32.405,32.77,209786,0
+HAE.US,D,20110401,000000,32.95,33.35,32.88,33.285,299666,0
+HAE.US,D,20110404,000000,33.235,33.295,32.615,33.195,369500,0
+HAE.US,D,20110405,000000,33.11,33.23,32.575,32.685,330260,0
+HAE.US,D,20110406,000000,32.775,33.075,32.775,32.86,225462,0
+HAE.US,D,20110407,000000,32.965,33.235,32.865,33.16,249070,0
+HAE.US,D,20110408,000000,33.3,33.46,33.065,33.45,297094,0
+HAE.US,D,20110411,000000,33.505,33.71,33.39,33.585,205962,0
+HAE.US,D,20110412,000000,33.36,33.535,33.295,33.34,234972,0
+HAE.US,D,20110413,000000,33.37,33.465,33.22,33.235,290008,0
+HAE.US,D,20110414,000000,33.07,33.57,32.955,33.56,194348,0
+HAE.US,D,20110415,000000,33.435,33.68,33.29,33.655,340886,0
+HAE.US,D,20110418,000000,33.44,33.44,33,33.235,177156,0
+HAE.US,D,20110419,000000,33.235,33.57,33.155,33.34,203468,0
+HAE.US,D,20110420,000000,33.59,33.75,33.45,33.635,167878,0
+HAE.US,D,20110421,000000,33.76,33.875,33.66,33.805,82260,0
+HAE.US,D,20110425,000000,33.715,33.745,33.24,33.435,134108,0
+HAE.US,D,20110426,000000,33.445,34.21,33.445,34,276112,0
+HAE.US,D,20110427,000000,33.91,34.295,33.9,34.275,260702,0
+HAE.US,D,20110428,000000,34.16,34.845,34.15,34.56,195288,0
+HAE.US,D,20110429,000000,34.66,35.2,34.465,35.1,582634,0
+HAE.US,D,20110502,000000,33.95,34.57,33.3,34.43,1703274,0
+HAE.US,D,20110503,000000,33.55,34.34,33.355,34.035,715138,0
+HAE.US,D,20110504,000000,33.975,33.975,33.7,33.745,358524,0
+HAE.US,D,20110505,000000,33.52,33.925,33.52,33.75,237744,0
+HAE.US,D,20110506,000000,33.96,33.96,33.6,33.63,251416,0
+HAE.US,D,20110509,000000,33.505,33.88,33.385,33.83,540834,0
+HAE.US,D,20110510,000000,33.995,34.15,33.93,34.1,433852,0
+HAE.US,D,20110511,000000,34.04,34.18,33.69,33.8,280088,0
+HAE.US,D,20110512,000000,33.665,34.445,33.62,34.28,210630,0
+HAE.US,D,20110513,000000,34.34,34.345,33.485,33.815,228492,0
+HAE.US,D,20110516,000000,33.625,33.84,33.37,33.48,233318,0
+HAE.US,D,20110517,000000,33.275,33.525,33.16,33.365,265518,0
+HAE.US,D,20110518,000000,33.505,33.84,33.42,33.675,138208,0
+HAE.US,D,20110519,000000,33.715,33.78,33.255,33.38,298238,0
+HAE.US,D,20110520,000000,33.265,33.57,33.01,33.245,209820,0
+HAE.US,D,20110523,000000,32.77,33.2,32.645,33.04,277166,0
+HAE.US,D,20110524,000000,33.08,33.255,32.94,33.08,465968,0
+HAE.US,D,20110525,000000,33.075,33.24,33.025,33.13,210528,0
+HAE.US,D,20110526,000000,33.07,33.455,33.07,33.385,252216,0
+HAE.US,D,20110527,000000,33.505,33.62,33.295,33.57,175838,0
+HAE.US,D,20110531,000000,33.805,33.875,33.57,33.815,383314,0
+HAE.US,D,20110601,000000,33.74,33.77,33.18,33.245,242974,0
+HAE.US,D,20110602,000000,33.24,33.315,32.98,33.085,252422,0
+HAE.US,D,20110603,000000,32.705,33.24,32.695,33.05,473146,0
+HAE.US,D,20110606,000000,32.995,33.17,32.845,32.865,311824,0
+HAE.US,D,20110607,000000,33.07,33.09,32.785,32.825,265226,0
+HAE.US,D,20110608,000000,32.775,32.805,32.515,32.59,180124,0
+HAE.US,D,20110609,000000,32.7,32.96,32.61,32.775,177312,0
+HAE.US,D,20110610,000000,32.605,32.75,32.33,32.39,201188,0
+HAE.US,D,20110613,000000,32.49,32.495,32.215,32.22,131740,0
+HAE.US,D,20110614,000000,32.445,32.555,32.15,32.23,332142,0
+HAE.US,D,20110615,000000,32.005,32.235,31.64,31.655,261242,0
+HAE.US,D,20110616,000000,31.74,32.03,31.62,32.02,328706,0
+HAE.US,D,20110617,000000,32.125,32.2,31.735,31.835,245736,0
+HAE.US,D,20110620,000000,31.7,32.125,31.7,32.05,176000,0
+HAE.US,D,20110621,000000,32.235,32.33,32,32.11,185764,0
+HAE.US,D,20110622,000000,32.02,32.195,31.855,31.89,108488,0
+HAE.US,D,20110623,000000,31.59,31.59,30.95,31.21,528674,0
+HAE.US,D,20110624,000000,31.335,31.575,31.225,31.55,240962,0
+HAE.US,D,20110627,000000,31.55,31.85,31.25,31.745,205496,0
+HAE.US,D,20110628,000000,31.79,32.27,31.77,32.125,179362,0
+HAE.US,D,20110629,000000,32.11,32.175,31.81,31.93,202018,0
+HAE.US,D,20110630,000000,32.055,32.2,31.92,32.185,231628,0
+HAE.US,D,20110701,000000,32.195,32.98,32.14,32.9,251812,0
+HAE.US,D,20110705,000000,32.95,33.3,32.92,33.29,271986,0
+HAE.US,D,20110706,000000,33.185,33.705,33.07,33.65,151050,0
+HAE.US,D,20110707,000000,33.825,34.2,33.575,34.155,238012,0
+HAE.US,D,20110708,000000,33.805,34.145,33.805,34.095,172130,0
+HAE.US,D,20110711,000000,33.805,34.045,33.65,33.745,301674,0
+HAE.US,D,20110712,000000,33.67,34.29,33.445,34.04,150572,0
+HAE.US,D,20110713,000000,34.095,34.39,33.965,34.375,217672,0
+HAE.US,D,20110714,000000,34.485,34.765,34.375,34.455,258982,0
+HAE.US,D,20110715,000000,34.47,34.5,33.92,34.06,225628,0
+HAE.US,D,20110718,000000,34.01,34.025,33.535,33.67,108530,0
+HAE.US,D,20110719,000000,33.81,34.205,33.81,34.145,153006,0
+HAE.US,D,20110720,000000,34.06,34.18,33.65,34.145,366790,0
+HAE.US,D,20110721,000000,34.13,34.735,34.075,34.59,215856,0
+HAE.US,D,20110722,000000,34.6,34.875,34.1,34.525,166718,0
+HAE.US,D,20110725,000000,34.24,34.44,33.845,33.91,194722,0
+HAE.US,D,20110726,000000,33.87,33.905,33.565,33.63,164032,0
+HAE.US,D,20110727,000000,33.47,33.545,33.01,33.11,257958,0
+HAE.US,D,20110728,000000,33.195,33.2,32.465,32.59,494022,0
+HAE.US,D,20110729,000000,31.95,32.84,31.825,32.75,508804,0
+HAE.US,D,20110801,000000,31.6,32,28.515,29.18,3238494,0
+HAE.US,D,20110802,000000,28.955,29.68,28.955,29.2,742586,0
+HAE.US,D,20110803,000000,29.465,30.21,29.325,30.06,856670,0
+HAE.US,D,20110804,000000,30.05,30.245,29.4,29.5,1423092,0
+HAE.US,D,20110805,000000,29.68,29.79,28.5,29.45,903330,0
+HAE.US,D,20110808,000000,29.25,29.635,27.91,28.15,1283962,0
+HAE.US,D,20110809,000000,28.71,29.08,27.63,28.55,1455994,0
+HAE.US,D,20110810,000000,27.925,28.395,27.67,28.015,1200186,0
+HAE.US,D,20110811,000000,28.155,29.81,28.155,29.425,565752,0
+HAE.US,D,20110812,000000,29.645,30.11,29.185,30.025,345710,0
+HAE.US,D,20110815,000000,30.395,30.51,29.955,30.405,243580,0
+HAE.US,D,20110816,000000,30.075,30.145,29.725,29.75,596412,0
+HAE.US,D,20110817,000000,29.875,30.15,29.505,30.02,315524,0
+HAE.US,D,20110818,000000,29.175,29.495,28.705,28.79,672228,0
+HAE.US,D,20110819,000000,28.305,29.715,28.305,28.88,491718,0
+HAE.US,D,20110822,000000,29.4,29.905,29.37,29.685,573462,0
+HAE.US,D,20110823,000000,29.67,30.85,29.435,30.85,387046,0
+HAE.US,D,20110824,000000,30.78,31.295,30.645,31.075,349386,0
+HAE.US,D,20110825,000000,31.125,31.22,29.945,29.98,539054,0
+HAE.US,D,20110826,000000,29.935,30.455,29.5,30.44,420794,0
+HAE.US,D,20110829,000000,30.785,31.465,30.785,31.45,209878,0
+HAE.US,D,20110830,000000,31.27,31.27,30.48,30.875,653790,0
+HAE.US,D,20110831,000000,31.005,31.445,30.9,31.255,740290,0
+HAE.US,D,20110901,000000,31.255,31.65,30.72,30.85,319574,0
+HAE.US,D,20110902,000000,30.375,30.405,29.595,29.825,393208,0
+HAE.US,D,20110906,000000,29.34,29.985,29.175,29.915,235292,0
+HAE.US,D,20110907,000000,30.2,30.955,30.11,30.915,243828,0
+HAE.US,D,20110908,000000,30.76,31.26,30.515,30.66,251212,0
+HAE.US,D,20110909,000000,30.275,30.36,29.21,29.41,296506,0
+HAE.US,D,20110912,000000,29.065,29.865,28.995,29.64,350336,0
+HAE.US,D,20110913,000000,29.675,29.865,29.185,29.795,309756,0
+HAE.US,D,20110914,000000,29.99,30.45,29.36,30.125,375092,0
+HAE.US,D,20110915,000000,30.33,30.33,29.715,30.215,209470,0
+HAE.US,D,20110916,000000,30.345,30.545,30.16,30.325,246740,0
+HAE.US,D,20110919,000000,29.915,29.945,29.475,29.685,194648,0
+HAE.US,D,20110920,000000,29.76,30.155,29.445,29.49,282240,0
+HAE.US,D,20110921,000000,29.375,29.66,28.205,28.225,246694,0
+HAE.US,D,20110922,000000,27.55,28.46,27.495,28.36,582938,0
+HAE.US,D,20110923,000000,28.36,29.51,28.26,29.385,442780,0
+HAE.US,D,20110926,000000,29.54,29.61,28.95,29.3,272352,0
+HAE.US,D,20110927,000000,29.72,30.45,29.405,30.025,241600,0
+HAE.US,D,20110928,000000,29.99,30.04,29.015,29.02,232144,0
+HAE.US,D,20110929,000000,29.48,29.61,28.965,29.495,185850,0
+HAE.US,D,20110930,000000,29.215,29.77,29.21,29.24,328062,0
+HAE.US,D,20111003,000000,29,29.54,28.3,28.305,599326,0
+HAE.US,D,20111004,000000,28.175,29.81,28.175,29.77,591526,0
+HAE.US,D,20111005,000000,29.805,29.945,29.485,29.72,237218,0
+HAE.US,D,20111006,000000,29.655,29.82,29.425,29.775,343364,0
+HAE.US,D,20111007,000000,29.785,29.81,29.115,29.145,219832,0
+HAE.US,D,20111010,000000,29.5,29.78,29.325,29.71,208242,0
+HAE.US,D,20111011,000000,29.525,29.935,29.395,29.51,201334,0
+HAE.US,D,20111012,000000,29.675,29.81,29.32,29.41,335674,0
+HAE.US,D,20111013,000000,29.36,29.71,29.115,29.62,255976,0
+HAE.US,D,20111014,000000,29.84,30.315,29.665,30.15,187304,0
+HAE.US,D,20111017,000000,29.88,29.955,29.175,29.365,305322,0
+HAE.US,D,20111018,000000,29.47,30.23,29.2,29.97,244920,0
+HAE.US,D,20111019,000000,30.03,30.38,29.88,30.015,201604,0
+HAE.US,D,20111020,000000,29.855,30,29.44,29.875,283122,0
+HAE.US,D,20111021,000000,30.3,30.435,29.9,30.25,304184,0
+HAE.US,D,20111024,000000,30.205,30.82,30.195,30.71,307758,0
+HAE.US,D,20111025,000000,30.515,31.035,30.315,30.72,324010,0
+HAE.US,D,20111026,000000,31.075,31.255,30.58,30.92,344992,0
+HAE.US,D,20111027,000000,31.46,32.415,31.11,32.29,438882,0
+HAE.US,D,20111028,000000,31.945,33.055,31.81,31.925,934028,0
+HAE.US,D,20111031,000000,29.265,31,28.98,30.475,1622004,0
+HAE.US,D,20111101,000000,28.925,29.995,28.005,29.31,672124,0
+HAE.US,D,20111102,000000,29.525,29.925,29.405,29.45,654364,0
+HAE.US,D,20111103,000000,29.58,29.92,29.17,29.86,370280,0
+HAE.US,D,20111104,000000,29.515,29.97,29.49,29.58,402392,0
+HAE.US,D,20111107,000000,29.47,29.655,29.15,29.61,217082,0
+HAE.US,D,20111108,000000,29.725,30.02,29.19,29.935,215582,0
+HAE.US,D,20111109,000000,29.265,29.38,28.475,28.7,457446,0
+HAE.US,D,20111110,000000,29.28,29.305,28.825,29.17,320462,0
+HAE.US,D,20111111,000000,29.42,30.055,29.365,29.84,229434,0
+HAE.US,D,20111114,000000,29.7,29.84,29.41,29.505,154102,0
+HAE.US,D,20111115,000000,29.415,29.995,29.22,29.72,320508,0
+HAE.US,D,20111116,000000,29.47,29.99,29.175,29.22,255052,0
+HAE.US,D,20111117,000000,29.25,29.695,28.96,28.995,358506,0
+HAE.US,D,20111118,000000,29.02,29.52,28.995,29.16,290402,0
+HAE.US,D,20111121,000000,28.78,28.935,28.57,28.635,254152,0
+HAE.US,D,20111122,000000,28.57,28.77,28.275,28.375,292622,0
+HAE.US,D,20111123,000000,28.21,28.275,27.935,27.965,352012,0
+HAE.US,D,20111125,000000,27.865,28.045,27.495,27.505,111264,0
+HAE.US,D,20111128,000000,28.25,28.535,28.19,28.495,233242,0
+HAE.US,D,20111129,000000,28.52,28.69,28.35,28.435,132354,0
+HAE.US,D,20111130,000000,29.155,29.62,29.035,29.615,471288,0
+HAE.US,D,20111201,000000,29.38,30.035,29.38,29.525,188486,0
+HAE.US,D,20111202,000000,29.785,30.065,29.42,29.535,275422,0
+HAE.US,D,20111205,000000,29.9,30.105,29.65,29.865,308024,0
+HAE.US,D,20111206,000000,29.86,29.93,29.48,29.5,201198,0
+HAE.US,D,20111207,000000,29.385,29.505,28.95,29.35,227934,0
+HAE.US,D,20111208,000000,29.095,29.165,28.52,28.55,189864,0
+HAE.US,D,20111209,000000,28.7,29.47,28.69,29.35,212564,0
+HAE.US,D,20111212,000000,29.13,29.37,28.97,29.345,215342,0
+HAE.US,D,20111213,000000,29.535,29.76,29.175,29.28,332552,0
+HAE.US,D,20111214,000000,29.04,29.155,28.925,29.005,224900,0
+HAE.US,D,20111215,000000,29.3,29.595,29.24,29.41,202568,0
+HAE.US,D,20111216,000000,29.655,29.71,29.29,29.465,366330,0
+HAE.US,D,20111219,000000,29.535,29.725,29.25,29.29,202550,0
+HAE.US,D,20111220,000000,29.69,30.305,29.69,30.285,275736,0
+HAE.US,D,20111221,000000,30.125,30.48,29.955,30.445,112840,0
+HAE.US,D,20111222,000000,30.475,30.775,30.41,30.545,109464,0
+HAE.US,D,20111223,000000,30.605,30.655,30.415,30.6,62074,0
+HAE.US,D,20111227,000000,30.45,30.92,30.39,30.835,75506,0
+HAE.US,D,20111228,000000,30.725,30.725,30.275,30.32,88216,0
+HAE.US,D,20111229,000000,30.23,30.86,30.23,30.79,85138,0
+HAE.US,D,20111230,000000,30.71,30.97,30.6,30.61,137640,0
+HAE.US,D,20120103,000000,31.155,31.615,31.155,31.39,262264,0
+HAE.US,D,20120104,000000,31.23,31.385,31.15,31.15,172490,0
+HAE.US,D,20120105,000000,30.915,31.17,30.87,31.04,180320,0
+HAE.US,D,20120106,000000,31.125,31.165,30.77,30.97,191280,0
+HAE.US,D,20120109,000000,30.95,31.115,30.605,30.925,154716,0
+HAE.US,D,20120110,000000,31.18,31.305,31.12,31.215,165984,0
+HAE.US,D,20120111,000000,31.11,31.275,31.01,31.16,223060,0
+HAE.US,D,20120112,000000,31.33,31.45,31.075,31.375,135382,0
+HAE.US,D,20120113,000000,31.03,31.36,31.01,31.28,156454,0
+HAE.US,D,20120117,000000,31.615,31.945,31.615,31.86,192120,0
+HAE.US,D,20120118,000000,31.805,32.045,31.67,32.02,121158,0
+HAE.US,D,20120119,000000,32.05,32.75,32.005,32.71,190990,0
+HAE.US,D,20120120,000000,32.735,32.925,32.52,32.735,111540,0
+HAE.US,D,20120123,000000,32.645,33.065,32.63,32.715,106970,0
+HAE.US,D,20120124,000000,32.625,32.7,32.505,32.59,214710,0
+HAE.US,D,20120125,000000,32.515,32.65,32.41,32.49,385312,0
+HAE.US,D,20120126,000000,32.585,32.775,32.49,32.74,291870,0
+HAE.US,D,20120127,000000,32.65,33.205,32.65,33.13,374452,0
+HAE.US,D,20120130,000000,34.005,34.005,32.405,32.515,850146,0
+HAE.US,D,20120131,000000,32.58,32.86,32.4,32.48,417682,0
+HAE.US,D,20120201,000000,32.53,33.705,32.525,33.68,431856,0
+HAE.US,D,20120202,000000,33.685,34,33.6,33.93,187496,0
+HAE.US,D,20120203,000000,34.13,34.485,33.785,33.925,275936,0
+HAE.US,D,20120206,000000,33.745,33.795,33.58,33.705,130670,0
+HAE.US,D,20120207,000000,33.615,33.68,33.36,33.58,122722,0
+HAE.US,D,20120208,000000,33.64,33.64,33.235,33.39,138294,0
+HAE.US,D,20120209,000000,33.435,33.48,33.035,33.15,109620,0
+HAE.US,D,20120210,000000,32.885,33.245,32.72,33.125,160906,0
+HAE.US,D,20120213,000000,33.455,33.64,33.42,33.54,84330,0
+HAE.US,D,20120214,000000,33.395,33.465,33.14,33.315,84666,0
+HAE.US,D,20120215,000000,33.32,33.385,32.8,32.93,134374,0
+HAE.US,D,20120216,000000,32.94,33.725,32.9,33.695,214434,0
+HAE.US,D,20120217,000000,33.73,33.795,33.51,33.62,174016,0
+HAE.US,D,20120221,000000,33.685,33.915,33.205,33.485,197532,0
+HAE.US,D,20120222,000000,33.36,33.8,33.29,33.635,179738,0
+HAE.US,D,20120223,000000,33.7,34.08,33.515,34.015,293968,0
+HAE.US,D,20120224,000000,33.9,34.145,33.705,34.065,138068,0
+HAE.US,D,20120227,000000,33.63,34.29,33.4,34.17,212872,0
+HAE.US,D,20120228,000000,34.135,34.205,33.67,34.15,435988,0
+HAE.US,D,20120229,000000,34.145,34.26,33.495,33.515,206552,0
+HAE.US,D,20120301,000000,32.9,33.655,32.9,33.205,276968,0
+HAE.US,D,20120302,000000,33.26,33.26,32.535,32.65,287632,0
+HAE.US,D,20120305,000000,32.505,32.84,32.415,32.75,211126,0
+HAE.US,D,20120306,000000,32.43,32.535,32.025,32.1,216502,0
+HAE.US,D,20120307,000000,32.16,32.48,32.095,32.425,131860,0
+HAE.US,D,20120308,000000,32.67,32.91,32.285,32.86,87916,0
+HAE.US,D,20120309,000000,32.8,33.715,32.8,33.32,181660,0
+HAE.US,D,20120312,000000,33.25,33.335,32.895,32.995,118918,0
+HAE.US,D,20120313,000000,33.25,33.62,33.15,33.6,169740,0
+HAE.US,D,20120314,000000,33.52,33.8,33.47,33.615,219900,0
+HAE.US,D,20120315,000000,33.575,33.895,33.395,33.705,136628,0
+HAE.US,D,20120316,000000,33.675,34.075,33.545,33.965,382528,0
+HAE.US,D,20120319,000000,33.88,34.62,33.88,34.475,279350,0
+HAE.US,D,20120320,000000,34.23,34.38,34.075,34.13,149292,0
+HAE.US,D,20120321,000000,34.125,34.465,34.035,34.28,200938,0
+HAE.US,D,20120322,000000,33.995,34.35,33.985,34.325,196670,0
+HAE.US,D,20120323,000000,34.26,34.845,34.26,34.525,266468,0
+HAE.US,D,20120326,000000,34.95,35.23,34.815,35.145,238230,0
+HAE.US,D,20120327,000000,35.295,35.295,34.965,35.04,158046,0
+HAE.US,D,20120328,000000,35.07,35.195,34.935,35.1,219700,0
+HAE.US,D,20120329,000000,34.88,35.245,34.7,35.16,153850,0
+HAE.US,D,20120330,000000,35.41,35.41,34.84,34.84,191244,0
+HAE.US,D,20120402,000000,34.815,35.63,34.615,35.565,347226,0
+HAE.US,D,20120403,000000,35.575,35.75,35.215,35.25,269622,0
+HAE.US,D,20120404,000000,34.845,35.015,34.355,34.51,207678,0
+HAE.US,D,20120405,000000,34.41,34.51,34.255,34.33,75190,0
+HAE.US,D,20120409,000000,33.895,34.05,33.735,33.875,315180,0
+HAE.US,D,20120410,000000,33.89,33.995,33.565,33.63,291222,0
+HAE.US,D,20120411,000000,33.835,33.9,33.44,33.84,227688,0
+HAE.US,D,20120412,000000,33.83,34.29,33.8,34.155,109422,0
+HAE.US,D,20120413,000000,33.97,34.07,33.555,33.565,140782,0
+HAE.US,D,20120416,000000,33.62,33.755,33.215,33.575,164138,0
+HAE.US,D,20120417,000000,33.82,34.56,33.82,34.335,206562,0
+HAE.US,D,20120418,000000,34.185,34.335,33.71,33.87,181428,0
+HAE.US,D,20120419,000000,33.9,34.015,33.455,33.7,214398,0
+HAE.US,D,20120420,000000,34.09,34.215,33.775,33.97,268094,0
+HAE.US,D,20120423,000000,33.455,33.555,33.22,33.445,137016,0
+HAE.US,D,20120424,000000,33.38,33.84,33.285,33.695,194240,0
+HAE.US,D,20120425,000000,33.875,33.9,33.54,33.65,303872,0
+HAE.US,D,20120426,000000,33.68,34.16,33.45,34.14,178954,0
+HAE.US,D,20120427,000000,34.155,34.635,34.13,34.355,163422,0
+HAE.US,D,20120430,000000,34.51,36,34.51,35.785,795720,0
+HAE.US,D,20120501,000000,36.07,36.745,35.535,36.15,613832,0
+HAE.US,D,20120502,000000,35.85,36.115,35.785,36.02,460102,0
+HAE.US,D,20120503,000000,35.845,35.965,35.555,35.67,311806,0
+HAE.US,D,20120504,000000,35.5,35.68,35.305,35.625,395644,0
+HAE.US,D,20120507,000000,35.485,35.85,35.455,35.725,163656,0
+HAE.US,D,20120508,000000,35.625,35.815,35.235,35.61,272226,0
+HAE.US,D,20120509,000000,35.385,35.925,35.055,35.715,357416,0
+HAE.US,D,20120510,000000,35.96,36.205,35.765,35.905,283868,0
+HAE.US,D,20120511,000000,35.625,36.02,35.48,35.97,211952,0
+HAE.US,D,20120514,000000,35.595,35.98,35.595,35.735,159024,0
+HAE.US,D,20120515,000000,35.61,35.915,35.605,35.695,146830,0
+HAE.US,D,20120516,000000,35.74,36.025,35.69,35.745,100098,0
+HAE.US,D,20120517,000000,35.72,35.755,35.27,35.38,202180,0
+HAE.US,D,20120518,000000,35.28,35.345,34.745,34.865,177860,0
+HAE.US,D,20120521,000000,35.015,35.445,34.74,35.41,149054,0
+HAE.US,D,20120522,000000,35.38,35.435,34.55,34.72,240162,0
+HAE.US,D,20120523,000000,34.45,34.675,34.125,34.63,215814,0
+HAE.US,D,20120524,000000,34.635,35.015,34.515,35,189476,0
+HAE.US,D,20120525,000000,35.055,35.135,34.745,34.855,158636,0
+HAE.US,D,20120529,000000,34.975,35.355,34.875,35.085,140680,0
+HAE.US,D,20120530,000000,34.6,35.085,34.6,34.805,172272,0
+HAE.US,D,20120531,000000,34.795,35.085,34.565,34.855,344922,0
+HAE.US,D,20120601,000000,33.925,34.595,32.69,34.36,180656,0
+HAE.US,D,20120604,000000,34.355,34.61,34.2,34.455,129010,0
+HAE.US,D,20120605,000000,34.285,34.7,34.205,34.64,123892,0
+HAE.US,D,20120606,000000,34.89,35.13,34.715,35.13,130422,0
+HAE.US,D,20120607,000000,35.475,35.54,34.775,34.85,208436,0
+HAE.US,D,20120608,000000,34.775,35.14,34.61,34.935,141768,0
+HAE.US,D,20120611,000000,35.225,35.225,34.445,34.465,141988,0
+HAE.US,D,20120612,000000,34.605,34.68,34.315,34.645,249556,0
+HAE.US,D,20120613,000000,34.67,35.045,34.66,34.79,164720,0
+HAE.US,D,20120614,000000,34.85,35.175,34.8,35.005,194264,0
+HAE.US,D,20120615,000000,35.005,35.255,34.935,35.09,302602,0
+HAE.US,D,20120618,000000,34.975,35.54,34.96,35.495,129146,0
+HAE.US,D,20120619,000000,35.645,36.405,35.62,36.21,179422,0
+HAE.US,D,20120620,000000,36.185,36.395,36.01,36.04,232224,0
+HAE.US,D,20120621,000000,35.94,36.175,35.195,35.255,241078,0
+HAE.US,D,20120622,000000,35.475,35.985,35.32,35.96,228976,0
+HAE.US,D,20120625,000000,35.545,36.065,35.365,35.825,192136,0
+HAE.US,D,20120626,000000,35.8,36.33,35.76,35.975,280402,0
+HAE.US,D,20120627,000000,35.995,36.545,35.925,36.5,901868,0
+HAE.US,D,20120628,000000,36.21,36.685,36.045,36.515,199934,0
+HAE.US,D,20120629,000000,37,37.06,36.66,37.06,278314,0
+HAE.US,D,20120702,000000,37.115,37.18,36.22,36.865,446614,0
+HAE.US,D,20120703,000000,36.87,37.355,36.67,37.345,122568,0
+HAE.US,D,20120705,000000,37.345,37.495,36.88,37.265,149074,0
+HAE.US,D,20120706,000000,36.87,37.14,36.87,37.115,244038,0
+HAE.US,D,20120709,000000,37.045,37.225,36.89,37.21,224080,0
+HAE.US,D,20120710,000000,37.38,37.47,36.785,36.92,189800,0
+HAE.US,D,20120711,000000,36.87,37.24,36.87,37.225,199242,0
+HAE.US,D,20120712,000000,36.85,36.875,36.375,36.735,219998,0
+HAE.US,D,20120713,000000,36.765,37.28,36.6,36.77,334784,0
+HAE.US,D,20120716,000000,36.615,37.07,36.525,36.73,264800,0
+HAE.US,D,20120717,000000,36.92,37.235,36.57,37.235,150326,0
+HAE.US,D,20120718,000000,37.065,37.72,37.065,37.525,188142,0
+HAE.US,D,20120719,000000,37.56,37.665,37.415,37.49,196546,0
+HAE.US,D,20120720,000000,37.205,37.44,36.865,37.26,244706,0
+HAE.US,D,20120723,000000,36.78,36.78,36.33,36.57,143064,0
+HAE.US,D,20120724,000000,36.585,36.67,36.215,36.39,182726,0
+HAE.US,D,20120725,000000,36.55,36.965,36.55,36.895,105768,0
+HAE.US,D,20120726,000000,37.27,37.325,36.42,36.5,192428,0
+HAE.US,D,20120727,000000,36.395,36.515,36.225,36.37,444080,0
+HAE.US,D,20120730,000000,36.365,36.545,36.25,36.32,312280,0
+HAE.US,D,20120731,000000,36.27,36.6,35.91,35.96,289028,0
+HAE.US,D,20120801,000000,35.965,36.09,35.18,35.18,414134,0
+HAE.US,D,20120802,000000,34.635,35.33,33.51,34.325,1077864,0
+HAE.US,D,20120803,000000,34.82,35.295,34.565,35.145,284874,0
+HAE.US,D,20120806,000000,35.215,35.62,35.14,35.545,738126,0
+HAE.US,D,20120807,000000,35.78,36.035,35.635,35.72,232156,0
+HAE.US,D,20120808,000000,35.5,35.685,35.34,35.63,219468,0
+HAE.US,D,20120809,000000,35.605,35.935,35.48,35.67,233240,0
+HAE.US,D,20120810,000000,35.66,35.66,35.22,35.45,126124,0
+HAE.US,D,20120813,000000,35.305,35.445,34.885,35.11,323950,0
+HAE.US,D,20120814,000000,35.26,35.33,34.885,34.915,262346,0
+HAE.US,D,20120815,000000,34.73,35.615,34.645,35.555,291666,0
+HAE.US,D,20120816,000000,35.45,35.95,35.305,35.875,185850,0
+HAE.US,D,20120817,000000,35.745,36.135,35.655,36.12,135784,0
+HAE.US,D,20120820,000000,35.99,36.24,35.835,36.035,179578,0
+HAE.US,D,20120821,000000,36.19,36.6,36.13,36.45,229220,0
+HAE.US,D,20120822,000000,36.465,36.55,36.155,36.19,188280,0
+HAE.US,D,20120823,000000,35.855,36.275,35.67,36.175,225068,0
+HAE.US,D,20120824,000000,35.935,36.7,35.935,36.685,233748,0
+HAE.US,D,20120827,000000,36.67,36.99,36.4,36.645,274266,0
+HAE.US,D,20120828,000000,36.59,36.845,36.485,36.715,235170,0
+HAE.US,D,20120829,000000,36.76,37.17,36.7,37.105,238500,0
+HAE.US,D,20120830,000000,37.02,37.15,36.79,36.995,131110,0
+HAE.US,D,20120831,000000,37.28,37.28,36.51,36.84,254340,0
+HAE.US,D,20120904,000000,36.845,37.72,36.78,37.64,468404,0
+HAE.US,D,20120905,000000,37.495,37.775,37.305,37.54,290954,0
+HAE.US,D,20120906,000000,37.54,38.5,37.41,38.105,335108,0
+HAE.US,D,20120907,000000,38,38.08,37.755,37.92,212500,0
+HAE.US,D,20120910,000000,37.81,38.13,37.74,38.1,193988,0
+HAE.US,D,20120911,000000,38.1,38.37,38.04,38.305,458234,0
+HAE.US,D,20120912,000000,38.3,38.855,38.3,38.79,502536,0
+HAE.US,D,20120913,000000,39.29,40.105,38.805,39.83,586804,0
+HAE.US,D,20120914,000000,39.9,40.04,39.185,39.355,263264,0
+HAE.US,D,20120917,000000,39.125,39.62,39.125,39.6,172600,0
+HAE.US,D,20120918,000000,39.5,39.57,39.3,39.53,530704,0
+HAE.US,D,20120919,000000,39.6,39.84,39.435,39.635,255740,0
+HAE.US,D,20120920,000000,39.555,40.24,39.54,40.24,289644,0
+HAE.US,D,20120921,000000,40.765,41.2,40.34,40.7,519214,0
+HAE.US,D,20120924,000000,40.52,41.03,40.5,40.625,532644,0
+HAE.US,D,20120925,000000,40.85,41,40.31,40.515,449290,0
+HAE.US,D,20120926,000000,40.535,40.57,40.145,40.205,315704,0
+HAE.US,D,20120927,000000,40.305,40.315,40,40.01,422874,0
+HAE.US,D,20120928,000000,39.88,40.19,39.87,40.1,311826,0
+HAE.US,D,20121001,000000,40.335,40.835,39.995,40.165,455482,0
+HAE.US,D,20121002,000000,40.18,40.595,40.175,40.395,274006,0
+HAE.US,D,20121003,000000,40.475,40.68,40.235,40.475,265138,0
+HAE.US,D,20121004,000000,40.715,40.715,40.26,40.59,330436,0
+HAE.US,D,20121005,000000,40.61,41.04,40.57,40.79,188972,0
+HAE.US,D,20121008,000000,40.615,40.705,40.415,40.425,122112,0
+HAE.US,D,20121009,000000,40.385,40.5,40.01,40.085,368774,0
+HAE.US,D,20121010,000000,40.09,40.23,39.8,39.945,289720,0
+HAE.US,D,20121011,000000,40.225,40.29,39.625,39.725,228850,0
+HAE.US,D,20121012,000000,39.78,39.87,39.26,39.33,158626,0
+HAE.US,D,20121015,000000,39.31,39.49,39.215,39.36,264382,0
+HAE.US,D,20121016,000000,39.57,39.665,39.4,39.61,149798,0
+HAE.US,D,20121017,000000,39.645,40.27,39.485,40.255,200548,0
+HAE.US,D,20121018,000000,40.1,40.135,39.685,39.82,206214,0
+HAE.US,D,20121019,000000,39.57,40.075,39.375,39.885,476552,0
+HAE.US,D,20121022,000000,39.85,40.05,39.145,39.385,228088,0
+HAE.US,D,20121023,000000,39.02,39.26,38.84,38.92,238656,0
+HAE.US,D,20121024,000000,38.91,39.27,38.805,39.2,127758,0
+HAE.US,D,20121025,000000,39.385,39.715,38.805,39.395,102838,0
+HAE.US,D,20121026,000000,39.255,39.47,38.935,39.18,173400,0
+HAE.US,D,20121031,000000,38.44,41,38.12,40.85,677496,0
+HAE.US,D,20121101,000000,40.805,41.075,40.305,40.695,343212,0
+HAE.US,D,20121102,000000,40.965,40.98,40.435,40.555,256622,0
+HAE.US,D,20121105,000000,40.525,41.02,40.205,40.905,233640,0
+HAE.US,D,20121106,000000,40.9,41.5,40.83,41.32,417816,0
+HAE.US,D,20121107,000000,40.93,40.94,40.32,40.64,207588,0
+HAE.US,D,20121108,000000,40.59,40.65,40.19,40.23,190722,0
+HAE.US,D,20121109,000000,40.025,40.67,39.955,40.305,164396,0
+HAE.US,D,20121112,000000,40.275,40.58,40.105,40.355,155090,0
+HAE.US,D,20121113,000000,40.32,40.67,40.01,40.025,153210,0
+HAE.US,D,20121114,000000,40.185,40.185,39.775,39.91,261146,0
+HAE.US,D,20121115,000000,39.715,39.97,39.46,39.645,236138,0
+HAE.US,D,20121116,000000,39.48,40.38,39.45,40.22,370800,0
+HAE.US,D,20121119,000000,40.385,40.635,40.065,40.585,196574,0
+HAE.US,D,20121120,000000,40.455,40.73,40.245,40.585,251334,0
+HAE.US,D,20121121,000000,40.66,40.66,40.395,40.645,134620,0
+HAE.US,D,20121123,000000,40.7,41,40.54,40.98,72148,0
+HAE.US,D,20121126,000000,40.88,41.38,40.8,41.38,402572,0
+HAE.US,D,20121127,000000,41.21,41.31,40.88,41,195902,0
+HAE.US,D,20121128,000000,40.83,41.01,40.29,40.7,268328,0
+HAE.US,D,20121129,000000,40.99,41.11,40.53,40.64,304786,0
+HAE.US,D,20121130,000000,40.73,40.73,40.38,40.52,254458,0
+HAE.US,D,20121203,000000,40.99,41.43,40.29,41.38,326112,0
+HAE.US,D,20121204,000000,41.3,41.57,40.29,40.86,238711,0
+HAE.US,D,20121205,000000,41.03,41.03,40.2,40.25,191268,0
+HAE.US,D,20121206,000000,40.25,40.34,40.11,40.22,212918,0
+HAE.US,D,20121207,000000,40.42,40.53,40.11,40.32,134414,0
+HAE.US,D,20121210,000000,40.34,40.45,40.01,40.22,169920,0
+HAE.US,D,20121211,000000,40.28,40.48,40.14,40.43,249806,0
+HAE.US,D,20121212,000000,40.58,40.8,40.02,40.11,165477,0
+HAE.US,D,20121213,000000,40.1,40.54,39.48,39.54,161905,0
+HAE.US,D,20121214,000000,39.36,39.9,39.36,39.87,321501,0
+HAE.US,D,20121217,000000,40.06,40.45,39.92,40.25,203112,0
+HAE.US,D,20121218,000000,40.24,40.72,40.24,40.57,298162,0
+HAE.US,D,20121219,000000,40.5,40.8,40.29,40.54,185500,0
+HAE.US,D,20121220,000000,40.54,40.87,40.34,40.53,272877,0
+HAE.US,D,20121221,000000,40.32,40.8,40.12,40.48,591956,0
+HAE.US,D,20121224,000000,40.39,40.65,40.23,40.49,86184,0
+HAE.US,D,20121226,000000,40.48,40.59,39.89,39.93,149550,0
+HAE.US,D,20121227,000000,40.22,40.51,39.82,40.45,250517,0
+HAE.US,D,20121228,000000,40.37,40.59,39.94,39.98,160246,0
+HAE.US,D,20121231,000000,39.97,40.89,39.8,40.84,263087,0
+HAE.US,D,20130102,000000,41.46,42.13,41.25,42.13,510846,0
+HAE.US,D,20130103,000000,42.06,42.31,41.63,41.72,208829,0
+HAE.US,D,20130104,000000,41.91,41.94,41.41,41.63,354664,0
+HAE.US,D,20130107,000000,41.36,41.7,41.32,41.45,359528,0
+HAE.US,D,20130108,000000,41.36,42,41.3,41.9,237187,0
+HAE.US,D,20130109,000000,41.86,42.09,41.68,41.95,287171,0
+HAE.US,D,20130110,000000,42,42.31,41.77,42.28,216109,0
+HAE.US,D,20130111,000000,42.41,42.49,42.05,42.25,215409,0
+HAE.US,D,20130114,000000,42.14,42.47,42.14,42.26,133633,0
+HAE.US,D,20130115,000000,42.09,42.56,42.09,42.51,137008,0
+HAE.US,D,20130116,000000,42.5,42.55,42.37,42.5,156197,0
+HAE.US,D,20130117,000000,42.56,42.87,42.45,42.84,159103,0
+HAE.US,D,20130118,000000,42.72,43.48,42.72,43.38,490148,0
+HAE.US,D,20130122,000000,43.48,43.68,43.4,43.64,235558,0
+HAE.US,D,20130123,000000,43.59,43.81,43.49,43.56,155900,0
+HAE.US,D,20130124,000000,43.53,44.07,43.53,43.8,227630,0
+HAE.US,D,20130125,000000,43.96,44.09,43.69,44.04,362087,0
+HAE.US,D,20130128,000000,43.99,44.24,43.83,44.07,212023,0
+HAE.US,D,20130129,000000,44.01,44.44,43.92,44.44,354324,0
+HAE.US,D,20130130,000000,42,42.38,40.36,41.88,1906916,0
+HAE.US,D,20130131,000000,41.85,42.05,41.48,41.94,520048,0
+HAE.US,D,20130201,000000,42,42.27,41.81,42.08,374223,0
+HAE.US,D,20130204,000000,41.74,41.86,41.3,41.34,391075,0
+HAE.US,D,20130205,000000,41.59,41.91,41.45,41.54,234750,0
+HAE.US,D,20130206,000000,41.37,41.84,41.28,41.84,196796,0
+HAE.US,D,20130207,000000,41.71,41.78,41.39,41.69,194322,0
+HAE.US,D,20130208,000000,41.75,41.91,41.6,41.64,213676,0
+HAE.US,D,20130211,000000,41.74,41.81,41.49,41.68,135958,0
+HAE.US,D,20130212,000000,41.69,41.92,41.63,41.75,119964,0
+HAE.US,D,20130213,000000,41.85,41.95,41.57,41.72,173583,0
+HAE.US,D,20130214,000000,41.75,41.77,41.44,41.48,121132,0
+HAE.US,D,20130215,000000,41.6,41.62,41.19,41.27,293336,0
+HAE.US,D,20130219,000000,41.21,41.61,40.99,41.46,367361,0
+HAE.US,D,20130220,000000,41.45,41.54,40.9,40.95,281059,0
+HAE.US,D,20130221,000000,40.84,41.35,40.66,41.13,375925,0
+HAE.US,D,20130222,000000,41.32,41.32,40.94,41.12,257674,0
+HAE.US,D,20130225,000000,41.32,41.6,40.77,40.78,221897,0
+HAE.US,D,20130226,000000,40.8,41.2,40.65,40.78,261361,0
+HAE.US,D,20130227,000000,40.75,41.13,40.65,40.93,281415,0
+HAE.US,D,20130228,000000,40.94,41.51,40.92,41.25,306593,0
+HAE.US,D,20130301,000000,41.09,42.12,40.85,41.71,489860,0
+HAE.US,D,20130304,000000,41.66,41.7,41.09,41.52,210984,0
+HAE.US,D,20130305,000000,41.74,41.95,41.58,41.72,234743,0
+HAE.US,D,20130306,000000,41.7,41.97,41.39,41.52,189358,0
+HAE.US,D,20130307,000000,41.62,41.62,41.02,41.29,264564,0
+HAE.US,D,20130308,000000,41.55,41.58,41.27,41.56,204211,0
+HAE.US,D,20130311,000000,41.52,41.6,41.22,41.41,183700,0
+HAE.US,D,20130312,000000,41.36,41.39,40.76,40.84,376052,0
+HAE.US,D,20130313,000000,40.88,41.34,40.69,41.15,179900,0
+HAE.US,D,20130314,000000,41.16,41.4,41.09,41.34,145310,0
+HAE.US,D,20130315,000000,41.16,41.52,41.06,41.5,309423,0
+HAE.US,D,20130318,000000,41.27,41.4,41.07,41.23,297535,0
+HAE.US,D,20130319,000000,41.35,41.63,41.12,41.35,249339,0
+HAE.US,D,20130320,000000,41.58,41.69,41.36,41.5,163744,0
+HAE.US,D,20130321,000000,41.35,41.71,41.01,41.11,199305,0
+HAE.US,D,20130322,000000,41.11,41.22,40.71,40.8,250773,0
+HAE.US,D,20130325,000000,40.73,41.06,40.53,40.83,185301,0
+HAE.US,D,20130326,000000,40.98,41.45,40.8,41.28,141410,0
+HAE.US,D,20130327,000000,41.02,41.32,40.75,41.27,87807,0
+HAE.US,D,20130328,000000,41.38,41.91,41.26,41.66,255970,0
+HAE.US,D,20130401,000000,41.69,42.2,41.49,41.61,401190,0
+HAE.US,D,20130402,000000,41.62,42.19,41.62,41.8,255197,0
+HAE.US,D,20130403,000000,41.83,41.83,40.99,41.01,215745,0
+HAE.US,D,20130404,000000,41.09,41.22,40.5,40.74,204004,0
+HAE.US,D,20130405,000000,40.39,40.6,40.26,40.32,177790,0
+HAE.US,D,20130408,000000,40.39,40.43,40.01,40.25,140024,0
+HAE.US,D,20130409,000000,40.36,40.52,40.08,40.29,184669,0
+HAE.US,D,20130410,000000,40.52,41.22,40.41,41.06,235611,0
+HAE.US,D,20130411,000000,41.14,41.29,41.05,41.18,103533,0
+HAE.US,D,20130412,000000,41.02,41.11,40.73,40.98,170416,0
+HAE.US,D,20130415,000000,40.66,40.9,39.93,40.01,284867,0
+HAE.US,D,20130416,000000,40.3,40.3,39.78,40.13,275375,0
+HAE.US,D,20130417,000000,39.85,40.04,39.42,39.73,313707,0
+HAE.US,D,20130418,000000,39.75,39.9,38.97,39.09,310756,0
+HAE.US,D,20130419,000000,39.08,39.73,38.82,39.7,259121,0
+HAE.US,D,20130422,000000,39.65,39.66,38.97,39.13,130753,0
+HAE.US,D,20130423,000000,39.45,39.55,39.01,39.08,225193,0
+HAE.US,D,20130424,000000,38.98,39.11,38.6,38.61,256631,0
+HAE.US,D,20130425,000000,38.75,38.85,38.34,38.81,303137,0
+HAE.US,D,20130426,000000,38.89,39.3,38.89,39.05,413687,0
+HAE.US,D,20130429,000000,39.32,39.42,38.99,39.17,347624,0
+HAE.US,D,20130430,000000,39.18,39.28,38.26,38.5,678724,0
+HAE.US,D,20130501,000000,40,40.21,37.71,37.75,1927405,0
+HAE.US,D,20130502,000000,38,38.32,37.71,37.96,712800,0
+HAE.US,D,20130503,000000,38.2,38.57,37.93,38.47,385272,0
+HAE.US,D,20130506,000000,38.57,38.9,38.45,38.81,165607,0
+HAE.US,D,20130507,000000,38.77,39.28,38.49,39.19,384571,0
+HAE.US,D,20130508,000000,39.17,39.62,39.08,39.61,327904,0
+HAE.US,D,20130509,000000,39.68,39.89,39.5,39.51,174419,0
+HAE.US,D,20130510,000000,39.66,39.85,39.52,39.8,105863,0
+HAE.US,D,20130513,000000,39.66,39.8,39.54,39.58,103129,0
+HAE.US,D,20130514,000000,39.53,39.77,39.52,39.61,340606,0
+HAE.US,D,20130515,000000,39.51,39.73,39.19,39.6,243194,0
+HAE.US,D,20130516,000000,39.43,40.19,39.32,39.89,385790,0
+HAE.US,D,20130517,000000,39.93,41.14,39.92,41.14,596412,0
+HAE.US,D,20130520,000000,41.04,41.4,40.91,41.03,237096,0
+HAE.US,D,20130521,000000,40.98,42.24,40.87,41.81,529784,0
+HAE.US,D,20130522,000000,41.83,42.48,41.21,41.3,497562,0
+HAE.US,D,20130523,000000,41.03,41.38,40.9,41.28,164271,0
+HAE.US,D,20130524,000000,41.04,41.25,40.57,41.08,136116,0
+HAE.US,D,20130528,000000,41.41,42.07,41.41,41.8,337067,0
+HAE.US,D,20130529,000000,41.53,41.72,41.26,41.68,263830,0
+HAE.US,D,20130530,000000,41.71,42.07,41.66,41.91,283159,0
+HAE.US,D,20130531,000000,41.54,42.07,41.28,41.28,488882,0
+HAE.US,D,20130603,000000,41.27,41.32,40.89,41.06,376041,0
+HAE.US,D,20130604,000000,41.02,41.3,40.39,40.61,292429,0
+HAE.US,D,20130605,000000,41.01,41.77,40.26,40.38,408990,0
+HAE.US,D,20130606,000000,40.67,40.67,39.83,40.2,407974,0
+HAE.US,D,20130607,000000,40.49,40.74,40.05,40.27,327753,0
+HAE.US,D,20130610,000000,40.46,40.57,39.89,40.22,392645,0
+HAE.US,D,20130611,000000,40.42,40.93,39.89,40.62,284872,0
+HAE.US,D,20130612,000000,40.96,41.16,40.71,41.01,197775,0
+HAE.US,D,20130613,000000,41.13,42.04,40.83,42.02,254591,0
+HAE.US,D,20130614,000000,42.08,42.47,42.03,42.24,328382,0
+HAE.US,D,20130617,000000,42.44,42.48,42.05,42.3,282952,0
+HAE.US,D,20130618,000000,42.4,42.87,42.36,42.71,525943,0
+HAE.US,D,20130619,000000,42.71,42.84,42.21,42.35,207692,0
+HAE.US,D,20130620,000000,41.91,42.01,41.47,41.6,302534,0
+HAE.US,D,20130621,000000,41.85,42.25,41.72,42.16,471125,0
+HAE.US,D,20130624,000000,41.76,41.96,41.52,41.55,267784,0
+HAE.US,D,20130625,000000,41.74,41.95,41.2,41.49,223865,0
+HAE.US,D,20130626,000000,41.71,41.8,40.98,41.01,203193,0
+HAE.US,D,20130627,000000,41.26,41.68,41.12,41.56,113933,0
+HAE.US,D,20130628,000000,41.54,41.7,41.02,41.35,432670,0
+HAE.US,D,20130701,000000,41.5,42.8,41.37,42.43,283128,0
+HAE.US,D,20130702,000000,42.3,42.39,41.68,42.29,376527,0
+HAE.US,D,20130703,000000,42.05,42.48,41.78,42.32,91015,0
+HAE.US,D,20130705,000000,42.8,42.83,42.26,42.83,128900,0
+HAE.US,D,20130708,000000,42.86,43.53,42.72,43.53,256745,0
+HAE.US,D,20130709,000000,43.6,44.11,43.34,44.07,340085,0
+HAE.US,D,20130710,000000,44,44.26,43.83,43.94,302308,0
+HAE.US,D,20130711,000000,44.21,44.34,43.93,44.2,271647,0
+HAE.US,D,20130712,000000,43.97,44.59,43.97,44.41,272394,0
+HAE.US,D,20130715,000000,44.35,44.79,44.35,44.68,174782,0
+HAE.US,D,20130716,000000,44.62,44.75,44.47,44.66,141999,0
+HAE.US,D,20130717,000000,44.78,44.93,44.69,44.85,175436,0
+HAE.US,D,20130718,000000,44.91,45.18,44.76,45.13,178242,0
+HAE.US,D,20130719,000000,45.02,45.48,44.76,45.24,180713,0
+HAE.US,D,20130722,000000,45.25,45.65,45.15,45.63,166344,0
+HAE.US,D,20130723,000000,45.66,45.66,45.27,45.54,168018,0
+HAE.US,D,20130724,000000,45.69,45.69,45.21,45.47,136623,0
+HAE.US,D,20130725,000000,45.35,45.9,45.35,45.81,198237,0
+HAE.US,D,20130726,000000,45.49,45.57,45.09,45.43,209886,0
+HAE.US,D,20130729,000000,42.08,43.98,41.05,41.92,1212883,0
+HAE.US,D,20130730,000000,40.67,41.78,40.25,41.71,667410,0
+HAE.US,D,20130731,000000,41.72,42.28,41.36,42.22,396106,0
+HAE.US,D,20130801,000000,42.32,42.89,42.05,42.81,393088,0
+HAE.US,D,20130802,000000,42.7,43.04,42.21,43,875621,0
+HAE.US,D,20130805,000000,43,43.22,42.57,42.97,301181,0
+HAE.US,D,20130806,000000,42.86,43.04,42.59,42.81,412252,0
+HAE.US,D,20130807,000000,42.85,43,41.93,42.07,416404,0
+HAE.US,D,20130808,000000,42.34,42.72,42.34,42.55,150017,0
+HAE.US,D,20130809,000000,42.57,42.57,42,42.06,236873,0
+HAE.US,D,20130812,000000,41.98,42.52,41.86,42.35,189505,0
+HAE.US,D,20130813,000000,42.54,42.54,41.87,42.15,141658,0
+HAE.US,D,20130814,000000,42.08,42.13,41.11,41.14,228551,0
+HAE.US,D,20130815,000000,40.71,40.96,40.46,40.63,174098,0
+HAE.US,D,20130816,000000,40.37,40.73,40.25,40.47,150686,0
+HAE.US,D,20130819,000000,40.52,41.03,40.38,40.45,177823,0
+HAE.US,D,20130820,000000,40.4,40.88,40.27,40.88,220930,0
+HAE.US,D,20130821,000000,40.7,41.03,40.42,40.62,145078,0
+HAE.US,D,20130822,000000,40.61,40.87,40.4,40.76,86310,0
+HAE.US,D,20130823,000000,40.8,40.8,40.16,40.53,113917,0
+HAE.US,D,20130826,000000,40.5,40.97,40.43,40.94,156338,0
+HAE.US,D,20130827,000000,40.49,40.58,40.03,40.12,158485,0
+HAE.US,D,20130828,000000,40.2,40.44,39.94,40.08,132097,0
+HAE.US,D,20130829,000000,39.97,40.38,39.85,40.18,77434,0
+HAE.US,D,20130830,000000,40.16,40.21,39.77,39.85,205140,0
+HAE.US,D,20130903,000000,40.3,40.44,39.52,40.01,235869,0
+HAE.US,D,20130904,000000,40.1,40.13,39.71,39.88,340136,0
+HAE.US,D,20130905,000000,39.87,40.04,39.78,39.89,286009,0
+HAE.US,D,20130906,000000,40.09,40.09,39.32,39.63,227184,0
+HAE.US,D,20130909,000000,39.63,40.12,39.46,40.06,260785,0
+HAE.US,D,20130910,000000,40.67,40.81,40.27,40.6,280458,0
+HAE.US,D,20130911,000000,40.54,40.89,40.44,40.88,281427,0
+HAE.US,D,20130912,000000,40.89,40.91,40.28,40.55,536222,0
+HAE.US,D,20130913,000000,40.71,40.82,39.81,40.15,354218,0
+HAE.US,D,20130916,000000,40.46,40.88,40.13,40.25,126077,0
+HAE.US,D,20130917,000000,40.15,40.5,40.05,40.41,172548,0
+HAE.US,D,20130918,000000,40.32,41.01,39.84,40.79,161690,0
+HAE.US,D,20130919,000000,40.79,40.99,40.62,40.9,114013,0
+HAE.US,D,20130920,000000,41.06,41.17,40.81,40.9,315480,0
+HAE.US,D,20130923,000000,41.12,41.12,40.52,40.91,267251,0
+HAE.US,D,20130924,000000,40.82,41.12,40.41,40.86,244970,0
+HAE.US,D,20130925,000000,40.79,40.79,40.37,40.53,227204,0
+HAE.US,D,20130926,000000,40.73,40.73,40.12,40.4,460160,0
+HAE.US,D,20130927,000000,40.11,40.58,39.94,39.95,348881,0
+HAE.US,D,20130930,000000,39.76,40.01,39.53,39.88,553669,0
+HAE.US,D,20131001,000000,40,40.04,39.67,39.95,685226,0
+HAE.US,D,20131002,000000,39.79,40.1,39.55,39.93,305061,0
+HAE.US,D,20131003,000000,39.84,39.96,39.55,39.68,207173,0
+HAE.US,D,20131004,000000,39.79,39.97,39.58,39.7,204177,0
+HAE.US,D,20131007,000000,39.51,39.6,39.11,39.35,225874,0
+HAE.US,D,20131008,000000,39.46,39.65,39.1,39.21,278575,0
+HAE.US,D,20131009,000000,39.25,39.56,39.18,39.35,274274,0
+HAE.US,D,20131010,000000,39.78,39.89,39.57,39.69,156512,0
+HAE.US,D,20131011,000000,39.51,40.53,39.49,40.52,270250,0
+HAE.US,D,20131014,000000,40.32,40.79,40.32,40.74,179589,0
+HAE.US,D,20131015,000000,40.57,40.57,40.02,40.38,170881,0
+HAE.US,D,20131016,000000,40.54,40.85,40.54,40.65,173019,0
+HAE.US,D,20131017,000000,40.44,40.91,40.42,40.91,223467,0
+HAE.US,D,20131018,000000,41.18,41.2,40.65,40.96,234466,0
+HAE.US,D,20131021,000000,40.89,41.08,40.75,41.01,142347,0
+HAE.US,D,20131022,000000,41.06,41.38,40.7,41.29,220777,0
+HAE.US,D,20131023,000000,41.07,41.78,40.88,41.66,182335,0
+HAE.US,D,20131024,000000,41.76,41.76,41.18,41.26,290343,0
+HAE.US,D,20131025,000000,41.09,41.26,40.58,40.74,364267,0
+HAE.US,D,20131028,000000,39.41,41.26,38.57,40.88,551875,0
+HAE.US,D,20131029,000000,40.92,41.83,40.92,41.36,230528,0
+HAE.US,D,20131030,000000,41.35,41.55,40.5,40.81,308491,0
+HAE.US,D,20131031,000000,40.71,40.97,40.24,40.56,277800,0
+HAE.US,D,20131101,000000,40.49,40.51,39.25,39.4,570596,0
+HAE.US,D,20131104,000000,39.4,39.69,38.72,38.87,430849,0
+HAE.US,D,20131105,000000,38.65,38.97,38.26,38.89,189704,0
+HAE.US,D,20131106,000000,38.97,39.51,38.82,39.5,288776,0
+HAE.US,D,20131107,000000,39.51,39.79,39.21,39.43,278350,0
+HAE.US,D,20131108,000000,39.38,39.87,39.31,39.85,170188,0
+HAE.US,D,20131111,000000,39.84,40.02,39.45,39.84,275679,0
+HAE.US,D,20131112,000000,39.83,39.95,39.56,39.72,243272,0
+HAE.US,D,20131113,000000,39.56,39.81,39.29,39.8,249398,0
+HAE.US,D,20131114,000000,39.67,39.85,39.57,39.65,349039,0
+HAE.US,D,20131115,000000,39.57,39.82,39.37,39.55,263226,0
+HAE.US,D,20131118,000000,39.69,39.88,39.32,39.7,270770,0
+HAE.US,D,20131119,000000,39.79,39.88,39.4,39.8,271110,0
+HAE.US,D,20131120,000000,39.95,40.1,39.63,39.78,387004,0
+HAE.US,D,20131121,000000,39.85,40.49,39.67,40.35,752594,0
+HAE.US,D,20131122,000000,40.44,41.01,40.29,41.01,213831,0
+HAE.US,D,20131125,000000,41.24,41.5,41,41.35,252058,0
+HAE.US,D,20131126,000000,41.92,42,41.17,41.63,324161,0
+HAE.US,D,20131127,000000,41.65,42.15,41.31,42.15,345873,0
+HAE.US,D,20131129,000000,42.35,42.44,41.93,42.26,127776,0
+HAE.US,D,20131202,000000,42.08,42.67,41.89,42.03,401021,0
+HAE.US,D,20131203,000000,42.11,42.21,41.8,42.06,261106,0
+HAE.US,D,20131204,000000,42.02,42.35,41.86,42.21,336370,0
+HAE.US,D,20131205,000000,42.2,42.33,42.1,42.24,202709,0
+HAE.US,D,20131206,000000,42.61,43.1,42.38,43.04,223700,0
+HAE.US,D,20131209,000000,43.1,44.2,42.96,43.83,377428,0
+HAE.US,D,20131210,000000,43.75,43.93,43.55,43.6,338456,0
+HAE.US,D,20131211,000000,43.59,43.93,43.5,43.63,571604,0
+HAE.US,D,20131212,000000,43.54,43.77,43.21,43.59,328249,0
+HAE.US,D,20131213,000000,43.56,43.74,43.19,43.27,262186,0
+HAE.US,D,20131216,000000,43.03,43.75,43.03,43.74,289827,0
+HAE.US,D,20131217,000000,43.04,43.04,42.02,42.15,812699,0
+HAE.US,D,20131218,000000,41.87,43.06,41.81,43.06,393494,0
+HAE.US,D,20131219,000000,43.07,43.07,42.53,42.76,222048,0
+HAE.US,D,20131220,000000,42.97,43.06,42.6,42.9,630789,0
+HAE.US,D,20131223,000000,42.96,43.05,42.59,42.89,303514,0
+HAE.US,D,20131224,000000,42.87,43.02,42.63,42.92,143093,0
+HAE.US,D,20131226,000000,42.97,42.97,42.59,42.91,262502,0
+HAE.US,D,20131227,000000,43.09,43.09,42.73,43.02,156461,0
+HAE.US,D,20131230,000000,42.84,43.03,42.43,42.54,236000,0
+HAE.US,D,20131231,000000,42.09,42.27,41.7,42.13,381075,0
+HAE.US,D,20140102,000000,41.96,41.99,41.07,41.28,374735,0
+HAE.US,D,20140103,000000,41.25,41.57,41.18,41.47,224421,0
+HAE.US,D,20140106,000000,41.52,41.64,41.24,41.31,230539,0
+HAE.US,D,20140107,000000,41.31,41.84,41.2,41.65,676704,0
+HAE.US,D,20140108,000000,41.65,41.68,40.92,41.64,567462,0
+HAE.US,D,20140109,000000,41.79,42.07,41.71,41.82,330000,0
+HAE.US,D,20140110,000000,41.94,42.29,41.6,42.25,378162,0
+HAE.US,D,20140113,000000,42.3,42.8,42.08,42.44,643581,0
+HAE.US,D,20140114,000000,42.58,43.14,42.52,43,318384,0
+HAE.US,D,20140115,000000,42.99,43.5,42.92,43.29,289650,0
+HAE.US,D,20140116,000000,43.17,43.6,43,43.37,310572,0
+HAE.US,D,20140117,000000,43.25,43.34,42.24,42.34,253106,0
+HAE.US,D,20140121,000000,42.48,42.67,42.08,42.26,182319,0
+HAE.US,D,20140122,000000,42.3,42.31,41.39,41.75,286288,0
+HAE.US,D,20140123,000000,41.44,41.72,41,41.1,407034,0
+HAE.US,D,20140124,000000,41.12,41.19,39.96,40.04,501540,0
+HAE.US,D,20140127,000000,38.75,39.31,37.64,38.59,722590,0
+HAE.US,D,20140128,000000,38.5,39.07,38.24,39,605899,0
+HAE.US,D,20140129,000000,38.73,38.85,38.44,38.5,476419,0
+HAE.US,D,20140130,000000,38.74,38.94,38.25,38.36,460291,0
+HAE.US,D,20140131,000000,38.2,38.36,37.68,37.89,568890,0
+HAE.US,D,20140203,000000,37.84,38.02,37.26,37.67,696701,0
+HAE.US,D,20140204,000000,37.87,38.01,37.61,37.67,404703,0
+HAE.US,D,20140205,000000,37.38,38.45,37.3,38.2,450855,0
+HAE.US,D,20140206,000000,38.37,38.99,38.17,38.76,527313,0
+HAE.US,D,20140207,000000,38.83,39.26,38.44,38.59,405303,0
+HAE.US,D,20140210,000000,38.58,38.76,38.22,38.62,315560,0
+HAE.US,D,20140211,000000,38.36,38.59,37.86,38.37,422298,0
+HAE.US,D,20140212,000000,38.29,38.52,37.87,37.97,381719,0
+HAE.US,D,20140213,000000,37.92,38.41,37.38,38.3,386511,0
+HAE.US,D,20140214,000000,38.01,38.4,37.98,38.35,119514,0
+HAE.US,D,20140218,000000,38.43,39.12,38.17,38.52,489587,0
+HAE.US,D,20140219,000000,38.3,38.66,37.97,38,240270,0
+HAE.US,D,20140220,000000,38.06,38.24,37.77,37.96,253789,0
+HAE.US,D,20140221,000000,38.07,38.39,37.94,38.09,289720,0
+HAE.US,D,20140224,000000,38.03,38.36,37.95,38.15,322007,0
+HAE.US,D,20140225,000000,38.15,38.15,37.61,37.81,290854,0
+HAE.US,D,20140226,000000,37.85,38,37.48,37.59,311756,0
+HAE.US,D,20140227,000000,37.41,37.51,36.94,37.04,560712,0
+HAE.US,D,20140228,000000,37.03,37.18,36.37,36.48,564795,0
+HAE.US,D,20140303,000000,36.28,36.47,35.94,35.99,522952,0
+HAE.US,D,20140304,000000,36.25,36.54,35.9,35.91,1073207,0
+HAE.US,D,20140305,000000,35.88,36.25,35.64,36.04,933733,0
+HAE.US,D,20140306,000000,36.17,36.29,36.02,36.14,526954,0
+HAE.US,D,20140307,000000,36.87,37.03,36.23,37,1096772,0
+HAE.US,D,20140310,000000,37,37,36.49,36.65,753689,0
+HAE.US,D,20140311,000000,36.65,37.07,36.51,36.8,445946,0
+HAE.US,D,20140312,000000,36.61,36.79,36.35,36.45,394772,0
+HAE.US,D,20140313,000000,36.59,36.72,36.12,36.42,675353,0
+HAE.US,D,20140314,000000,36.39,37.23,36.36,37.1,949175,0
+HAE.US,D,20140317,000000,37.26,37.51,36.97,37.01,278196,0
+HAE.US,D,20140318,000000,37.01,37.49,36.92,37.49,414292,0
+HAE.US,D,20140319,000000,37.43,37.83,37.39,37.73,376647,0
+HAE.US,D,20140320,000000,37.73,37.84,37.24,37.35,477328,0
+HAE.US,D,20140321,000000,37.45,37.59,37.07,37.19,569153,0
+HAE.US,D,20140324,000000,35.88,35.92,33.52,33.61,2714966,0
+HAE.US,D,20140325,000000,33.66,33.66,31.8,31.84,2339742,0
+HAE.US,D,20140326,000000,32.04,32.5,32.02,32.23,876100,0
+HAE.US,D,20140327,000000,32.27,32.78,32.05,32.12,1759995,0
+HAE.US,D,20140328,000000,32.11,32.3,31.95,32.11,462202,0
+HAE.US,D,20140331,000000,32.2,32.66,32.02,32.59,803303,0
+HAE.US,D,20140401,000000,32.67,33.58,32.36,33.33,953335,0
+HAE.US,D,20140402,000000,33.38,33.85,32.89,33.74,901832,0
+HAE.US,D,20140403,000000,33.7,33.74,32.76,32.86,482052,0
+HAE.US,D,20140404,000000,33.05,33.14,32.2,32.37,516738,0
+HAE.US,D,20140407,000000,32.31,32.36,31.81,32,545398,0
+HAE.US,D,20140408,000000,31.98,32.33,31.62,32.18,774335,0
+HAE.US,D,20140409,000000,32.26,32.95,32.11,32.93,263134,0
+HAE.US,D,20140410,000000,32.88,33.01,32.43,32.68,544894,0
+HAE.US,D,20140411,000000,32.48,32.76,32.24,32.49,591720,0
+HAE.US,D,20140414,000000,32.82,33.08,32.72,33.07,405638,0
+HAE.US,D,20140415,000000,33.19,33.29,32.31,33.07,295383,0
+HAE.US,D,20140416,000000,33.3,33.34,32.87,33.02,257365,0
+HAE.US,D,20140417,000000,32.96,33.38,32.93,33.21,256465,0
+HAE.US,D,20140421,000000,33.19,33.3,32.95,33.21,221337,0
+HAE.US,D,20140422,000000,33.46,34.02,33.29,33.82,490591,0
+HAE.US,D,20140423,000000,33.71,33.79,33.33,33.6,318985,0
+HAE.US,D,20140424,000000,33.71,33.78,33.19,33.54,507042,0
+HAE.US,D,20140425,000000,33.44,33.58,33.16,33.25,347741,0
+HAE.US,D,20140428,000000,30.71,31.35,30,31.19,2127693,0
+HAE.US,D,20140429,000000,31.06,31.19,30.6,30.6,625767,0
+HAE.US,D,20140430,000000,30.56,30.83,30.29,30.36,1190171,0
+HAE.US,D,20140501,000000,30.23,30.96,29.86,30.92,903373,0
+HAE.US,D,20140502,000000,30.9,31.23,30.71,31.21,377378,0
+HAE.US,D,20140505,000000,31.06,31.41,30.9,31.34,333921,0
+HAE.US,D,20140506,000000,31.22,31.52,30.89,31.28,341042,0
+HAE.US,D,20140507,000000,31.27,31.99,30.86,31.96,519916,0
+HAE.US,D,20140508,000000,31.84,32.26,31.3,31.38,450957,0
+HAE.US,D,20140509,000000,31.24,32.47,31.19,32.46,638803,0
+HAE.US,D,20140512,000000,31.51,33.44,31.27,33.03,549629,0
+HAE.US,D,20140513,000000,32.95,33.05,32.45,32.76,458071,0
+HAE.US,D,20140514,000000,32.8,33.23,32.55,33.08,553236,0
+HAE.US,D,20140515,000000,32.93,33.41,32.81,33.24,716201,0
+HAE.US,D,20140516,000000,33.17,33.48,33.04,33.45,408595,0
+HAE.US,D,20140519,000000,33.4,33.86,33.36,33.82,317474,0
+HAE.US,D,20140520,000000,33.71,33.86,33.09,33.42,878842,0
+HAE.US,D,20140521,000000,33.7,34.51,33.52,34.41,747644,0
+HAE.US,D,20140522,000000,34.34,34.79,34.26,34.68,447594,0
+HAE.US,D,20140523,000000,34.75,34.89,34.35,34.62,611582,0
+HAE.US,D,20140527,000000,34.64,34.77,33.86,34.56,470801,0
+HAE.US,D,20140528,000000,34.61,34.98,33.8,33.91,611278,0
+HAE.US,D,20140529,000000,34.04,34.74,33.92,34.42,431730,0
+HAE.US,D,20140530,000000,34.34,34.57,34.05,34.06,340615,0
+HAE.US,D,20140602,000000,34.13,34.18,33.2,33.91,421801,0
+HAE.US,D,20140603,000000,33.83,34.45,33.83,34.31,313999,0
+HAE.US,D,20140604,000000,34.26,34.33,34.02,34.23,206497,0
+HAE.US,D,20140605,000000,34.23,34.67,33.86,34.5,290091,0
+HAE.US,D,20140606,000000,34.67,34.95,34.42,34.55,307288,0
+HAE.US,D,20140609,000000,34.55,35.14,34.4,35.05,294905,0
+HAE.US,D,20140610,000000,34.95,34.97,34.13,34.5,255000,0
+HAE.US,D,20140611,000000,34.35,34.71,34.06,34.24,175181,0
+HAE.US,D,20140612,000000,34.2,34.2,33.7,34.01,180598,0
+HAE.US,D,20140613,000000,34.13,34.34,33.97,34.21,163117,0
+HAE.US,D,20140616,000000,34.25,34.5,33.98,34.27,177906,0
+HAE.US,D,20140617,000000,34.27,34.38,33.79,34.2,314200,0
+HAE.US,D,20140618,000000,34.2,34.51,33.91,34.49,171508,0
+HAE.US,D,20140619,000000,34.59,34.8,34.46,34.54,151099,0
+HAE.US,D,20140620,000000,34.55,34.58,34.2,34.37,470412,0
+HAE.US,D,20140623,000000,34.36,34.5,34.06,34.35,158921,0
+HAE.US,D,20140624,000000,34.31,34.68,34.25,34.41,298772,0
+HAE.US,D,20140625,000000,34.25,34.67,34.22,34.6,290078,0
+HAE.US,D,20140626,000000,34.6,34.61,34.09,34.35,201074,0
+HAE.US,D,20140627,000000,34.12,35.73,34.12,35.62,1437846,0
+HAE.US,D,20140630,000000,35.47,35.57,34.99,35.28,313429,0
+HAE.US,D,20140701,000000,35.43,36.2,35.35,35.96,510404,0
+HAE.US,D,20140702,000000,35.88,36.06,35.02,35.52,269100,0
+HAE.US,D,20140703,000000,35.53,36.33,35.37,36.17,216249,0
+HAE.US,D,20140707,000000,36,36.22,35.6,36,320022,0
+HAE.US,D,20140708,000000,35.83,36.16,35.37,35.7,279818,0
+HAE.US,D,20140709,000000,35.83,35.9,35.36,35.65,203724,0
+HAE.US,D,20140710,000000,35.09,35.58,34.96,35.32,196211,0
+HAE.US,D,20140711,000000,35.24,35.52,35.01,35.52,166497,0
+HAE.US,D,20140714,000000,35.73,35.73,35.35,35.54,277668,0
+HAE.US,D,20140715,000000,35.56,35.62,34.65,34.98,183833,0
+HAE.US,D,20140716,000000,35.14,35.32,34.52,35.04,184239,0
+HAE.US,D,20140717,000000,34.84,35.37,34.71,34.78,158983,0
+HAE.US,D,20140718,000000,34.77,35.91,34.77,35.72,219459,0
+HAE.US,D,20140721,000000,35.5,35.5,35,35.04,273692,0
+HAE.US,D,20140722,000000,35.13,35.46,35.08,35.29,195841,0
+HAE.US,D,20140723,000000,35.29,35.9,35.11,35.89,145306,0
+HAE.US,D,20140724,000000,35.9,36.05,35.41,35.48,327082,0
+HAE.US,D,20140725,000000,35.2,35.74,35.14,35.73,191893,0
+HAE.US,D,20140728,000000,35.75,36.14,35.43,36.08,176973,0
+HAE.US,D,20140729,000000,36.08,36.34,35.86,36.06,271189,0
+HAE.US,D,20140730,000000,36.5,36.88,35.73,35.94,493016,0
+HAE.US,D,20140731,000000,35.82,36.24,35.57,35.57,486262,0
+HAE.US,D,20140801,000000,35.61,35.75,34.64,34.98,297263,0
+HAE.US,D,20140804,000000,35.23,35.52,34.7,35.37,236920,0
+HAE.US,D,20140805,000000,35.25,36.26,35.24,36.23,410213,0
+HAE.US,D,20140806,000000,36.02,36.59,35.89,36.01,396071,0
+HAE.US,D,20140807,000000,36.04,36.07,35.51,35.61,210217,0
+HAE.US,D,20140808,000000,35.59,36.4,35.51,36.32,635551,0
+HAE.US,D,20140811,000000,36.39,36.62,35.85,35.87,158514,0
+HAE.US,D,20140812,000000,35.8,36.2,35.68,36.05,175434,0
+HAE.US,D,20140813,000000,36.09,36.43,35.98,36.42,131719,0
+HAE.US,D,20140814,000000,36.45,36.53,36.18,36.4,79144,0
+HAE.US,D,20140815,000000,36.73,36.73,35.76,36.22,240440,0
+HAE.US,D,20140818,000000,36.52,37,36.46,36.99,185068,0
+HAE.US,D,20140819,000000,37.04,37.13,36.88,37.1,88768,0
+HAE.US,D,20140820,000000,37,37,36.56,36.58,236723,0
+HAE.US,D,20140821,000000,36.51,36.65,36.12,36.6,226243,0
+HAE.US,D,20140822,000000,36.57,36.57,36.08,36.16,148412,0
+HAE.US,D,20140825,000000,36.3,36.33,36,36.15,147449,0
+HAE.US,D,20140826,000000,36.14,36.32,36,36.17,252221,0
+HAE.US,D,20140827,000000,36.25,36.42,35.57,35.91,202746,0
+HAE.US,D,20140828,000000,35.83,35.95,35.33,35.5,192705,0
+HAE.US,D,20140829,000000,35.54,35.81,35.24,35.69,133355,0
+HAE.US,D,20140902,000000,35.84,36.22,35.54,36.1,157750,0
+HAE.US,D,20140903,000000,36.18,36.47,35.91,36.01,170103,0
+HAE.US,D,20140904,000000,36.04,36.46,35.91,36.02,160502,0
+HAE.US,D,20140905,000000,35.89,36.18,35.7,35.96,145429,0
+HAE.US,D,20140908,000000,35.89,36.18,35.73,36.02,172720,0
+HAE.US,D,20140909,000000,35.99,36.05,35.45,35.8,157343,0
+HAE.US,D,20140910,000000,35.86,35.88,35.56,35.69,106795,0
+HAE.US,D,20140911,000000,35.47,35.98,35.41,35.76,118804,0
+HAE.US,D,20140912,000000,35.74,35.74,35.42,35.65,236590,0
+HAE.US,D,20140915,000000,35.54,36.22,35.41,36,253001,0
+HAE.US,D,20140916,000000,35.99,36.52,35.69,36.32,286669,0
+HAE.US,D,20140917,000000,36.32,36.51,35.42,35.77,268717,0
+HAE.US,D,20140918,000000,35.91,35.91,35.37,35.69,176405,0
+HAE.US,D,20140919,000000,35.68,35.95,34.46,34.54,619289,0
+HAE.US,D,20140922,000000,34.37,34.46,34.02,34.12,308395,0
+HAE.US,D,20140923,000000,33.93,34.37,33.92,34.1,279778,0
+HAE.US,D,20140924,000000,34.06,34.38,34.01,34.27,283220,0
+HAE.US,D,20140925,000000,34.28,34.53,34.06,34.29,245811,0
+HAE.US,D,20140926,000000,34.34,34.66,34.24,34.62,194808,0
+HAE.US,D,20140929,000000,34.33,34.83,34.32,34.81,272848,0
+HAE.US,D,20140930,000000,34.78,35.52,34.61,34.92,480579,0
+HAE.US,D,20141001,000000,34.88,34.98,34.35,34.43,488712,0
+HAE.US,D,20141002,000000,34.34,35.21,34.06,35.08,174534,0
+HAE.US,D,20141003,000000,35.4,35.79,34.85,35.33,133951,0
+HAE.US,D,20141006,000000,35.5,35.59,35.32,35.34,188802,0
+HAE.US,D,20141007,000000,35.22,35.26,34.56,34.62,272622,0
+HAE.US,D,20141008,000000,34.58,35.42,34.58,35.18,312299,0
+HAE.US,D,20141009,000000,35.13,35.56,34.88,35.17,191011,0
+HAE.US,D,20141010,000000,35.01,35.67,34.89,35.32,254025,0
+HAE.US,D,20141013,000000,35.29,35.44,34.91,35.03,247173,0
+HAE.US,D,20141014,000000,35.31,35.8,35.13,35.46,212543,0
+HAE.US,D,20141015,000000,35.03,35.73,34.85,35.62,266154,0
+HAE.US,D,20141016,000000,35.22,35.53,34.54,34.98,408104,0
+HAE.US,D,20141017,000000,34.99,35.21,34.07,34.15,387386,0
+HAE.US,D,20141020,000000,34,34.21,33.75,34.18,225418,0
+HAE.US,D,20141021,000000,34.29,34.53,33.99,34.4,256613,0
+HAE.US,D,20141022,000000,34.28,35.21,34.28,34.63,143878,0
+HAE.US,D,20141023,000000,34.86,35.54,34.81,35.44,149919,0
+HAE.US,D,20141024,000000,35.44,36.15,35.44,36,160509,0
+HAE.US,D,20141027,000000,35.92,36.41,35.92,36.38,161325,0
+HAE.US,D,20141028,000000,36.22,37.59,36.22,37.58,350348,0
+HAE.US,D,20141029,000000,37.72,38.08,37.37,37.66,153309,0
+HAE.US,D,20141030,000000,37.63,38.63,37.36,38.44,272774,0
+HAE.US,D,20141031,000000,39.02,39.07,37.65,37.72,377357,0
+HAE.US,D,20141103,000000,38,38,34.56,34.74,571806,0
+HAE.US,D,20141104,000000,34.76,35.51,34.5,35.49,347547,0
+HAE.US,D,20141105,000000,35.61,36.53,35.3,36.42,655672,0
+HAE.US,D,20141106,000000,36.4,37.46,36.39,37.09,350959,0
+HAE.US,D,20141107,000000,37.17,37.29,36.5,36.82,477745,0
+HAE.US,D,20141110,000000,36.79,36.82,36.21,36.66,250745,0
+HAE.US,D,20141111,000000,36.74,37.11,36.53,37.1,214012,0
+HAE.US,D,20141112,000000,37.15,37.21,36.8,37.05,237255,0
+HAE.US,D,20141113,000000,37.05,37.22,36.91,37.14,206067,0
+HAE.US,D,20141114,000000,37.1,37.46,37.03,37.13,203004,0
+HAE.US,D,20141117,000000,37.03,37.23,36.75,37,276498,0
+HAE.US,D,20141118,000000,37.12,37.67,37.07,37.6,224540,0
+HAE.US,D,20141119,000000,37.5,37.77,36.41,36.41,229945,0
+HAE.US,D,20141120,000000,36.66,36.71,36.03,36.68,149716,0
+HAE.US,D,20141121,000000,37.22,37.3,36.78,37.06,220991,0
+HAE.US,D,20141124,000000,37.04,38.02,37.04,38.01,130822,0
+HAE.US,D,20141125,000000,38.03,38.2,37.18,37.38,261791,0
+HAE.US,D,20141126,000000,37.39,37.61,37.03,37.37,184099,0
+HAE.US,D,20141128,000000,37.46,37.97,36.89,36.93,149370,0
+HAE.US,D,20141201,000000,36.71,37.16,36.45,36.76,227973,0
+HAE.US,D,20141202,000000,36.93,37.45,36.69,37.13,146671,0
+HAE.US,D,20141203,000000,37.05,37.49,36.86,37.01,234060,0
+HAE.US,D,20141204,000000,36.71,36.89,36.54,36.69,175344,0
+HAE.US,D,20141205,000000,36.63,37.36,36.63,37.25,156624,0
+HAE.US,D,20141208,000000,37.08,37.39,36.57,36.86,133918,0
+HAE.US,D,20141209,000000,36.5,38.28,36.48,38.25,414830,0
+HAE.US,D,20141210,000000,38.19,38.25,37.25,37.39,238108,0
+HAE.US,D,20141211,000000,37.57,38,36.82,36.99,136952,0
+HAE.US,D,20141212,000000,36.67,36.96,36.37,36.66,157429,0
+HAE.US,D,20141215,000000,36.69,36.88,35.93,36.5,213924,0
+HAE.US,D,20141216,000000,36.42,37.44,36.21,37.03,264409,0
+HAE.US,D,20141217,000000,37,37.97,36.53,37.96,246532,0
+HAE.US,D,20141218,000000,38.2,38.23,37.57,38.17,180950,0
+HAE.US,D,20141219,000000,38.03,38.24,37.47,37.78,486556,0
+HAE.US,D,20141222,000000,37.7,38.62,37.47,38.57,155386,0
+HAE.US,D,20141223,000000,38.8,38.8,37.61,37.81,128458,0
+HAE.US,D,20141224,000000,37.72,38.22,37.47,38.11,90558,0
+HAE.US,D,20141226,000000,38.29,38.64,38.2,38.41,78817,0
+HAE.US,D,20141229,000000,38.41,38.91,38.39,38.88,114110,0
+HAE.US,D,20141230,000000,38.89,39.05,38.52,38.58,94858,0
+HAE.US,D,20141231,000000,38.69,39.03,37.39,37.42,249015,0
+HAE.US,D,20150102,000000,37.65,38.29,36.62,36.92,245802,0
+HAE.US,D,20150105,000000,36.85,37.73,36.58,37.16,252958,0
+HAE.US,D,20150106,000000,37.19,37.44,36.79,37.13,194369,0
+HAE.US,D,20150107,000000,37.33,37.78,36.97,37.56,168306,0
+HAE.US,D,20150108,000000,37.9,38.64,37.77,38.56,152636,0
+HAE.US,D,20150109,000000,38.5,38.62,38.33,38.35,179064,0
+HAE.US,D,20150112,000000,38.39,38.51,38.1,38.33,158037,0
+HAE.US,D,20150113,000000,38.55,39.01,37.98,38.5,215228,0
+HAE.US,D,20150114,000000,38.21,38.31,37.67,37.89,105821,0
+HAE.US,D,20150115,000000,37.97,37.97,36.84,37.14,152598,0
+HAE.US,D,20150116,000000,36.93,37.71,36.84,37.61,188157,0
+HAE.US,D,20150120,000000,37.67,38.02,36.91,37.39,140345,0
+HAE.US,D,20150121,000000,37.2,37.39,36.74,36.99,373169,0
+HAE.US,D,20150122,000000,37.14,38.31,36.48,38.14,146012,0
+HAE.US,D,20150123,000000,38.03,38.19,37.53,37.76,102744,0
+HAE.US,D,20150126,000000,37.64,37.9,36.97,37.83,166113,0
+HAE.US,D,20150127,000000,37.49,38.22,37.49,37.71,147692,0
+HAE.US,D,20150128,000000,37.92,37.92,36.57,37,241345,0
+HAE.US,D,20150129,000000,37.19,39.89,36.77,39.52,700153,0
+HAE.US,D,20150130,000000,39.51,40.21,38.98,39.6,566887,0
+HAE.US,D,20150202,000000,39.6,41.4,38.61,41.19,650617,0
+HAE.US,D,20150203,000000,41.19,41.41,40.62,41.25,485254,0
+HAE.US,D,20150204,000000,41,41.91,41,41.71,422053,0
+HAE.US,D,20150205,000000,41.91,42.76,41.91,42.74,221190,0
+HAE.US,D,20150206,000000,42.73,43.17,42.58,43.03,345502,0
+HAE.US,D,20150209,000000,42.85,43.04,41.92,42.15,359728,0
+HAE.US,D,20150210,000000,42.46,43.04,41.94,42.71,192717,0
+HAE.US,D,20150211,000000,42.81,43.48,42.6,43.34,221480,0
+HAE.US,D,20150212,000000,43.49,43.63,43.09,43.53,239503,0
+HAE.US,D,20150213,000000,43.51,43.82,42.62,42.94,266130,0
+HAE.US,D,20150217,000000,42.84,42.93,42.06,42.5,344143,0
+HAE.US,D,20150218,000000,42.59,43.81,42.48,43.31,330105,0
+HAE.US,D,20150219,000000,43.16,43.77,42.81,43.48,161707,0
+HAE.US,D,20150220,000000,43.41,43.7,42.8,43.63,195616,0
+HAE.US,D,20150223,000000,43.51,44.03,43.38,44.03,177852,0
+HAE.US,D,20150224,000000,44.03,44.2,43.76,44.11,147787,0
+HAE.US,D,20150225,000000,44.12,44.24,43.77,44.14,180108,0
+HAE.US,D,20150226,000000,44.17,45.31,43.95,45.25,277751,0
+HAE.US,D,20150227,000000,45.08,45.43,44.41,44.46,336488,0
+HAE.US,D,20150302,000000,44.41,44.77,43.7,44.28,290300,0
+HAE.US,D,20150303,000000,44.23,44.33,43.63,44.02,189600,0
+HAE.US,D,20150304,000000,43.94,44.23,43.5,44.2,282800,0
+HAE.US,D,20150305,000000,44.15,45.04,44.07,44.48,231500,0
+HAE.US,D,20150306,000000,44.11,44.58,43.53,43.64,168200,0
+HAE.US,D,20150309,000000,43.77,44.49,43.72,44.33,231800,0
+HAE.US,D,20150310,000000,43.94,44.11,43.51,43.66,173100,0
+HAE.US,D,20150311,000000,43.68,44.15,43.45,43.73,272100,0
+HAE.US,D,20150312,000000,44.1,45.4,44.1,45.38,293000,0
+HAE.US,D,20150313,000000,45.21,45.27,44.1,44.47,170800,0
+HAE.US,D,20150316,000000,44.58,44.83,43.68,43.81,595700,0
+HAE.US,D,20150317,000000,43.69,43.84,43.01,43.66,355300,0
+HAE.US,D,20150318,000000,43.46,44.39,43.46,44.16,294700,0
+HAE.US,D,20150319,000000,44.13,44.84,43.87,44.51,227100,0
+HAE.US,D,20150320,000000,44.8,44.86,43.85,44.29,378200,0
+HAE.US,D,20150323,000000,44.22,45.24,43.87,44.82,259900,0
+HAE.US,D,20150324,000000,44.73,45.25,44.39,44.62,169400,0
+HAE.US,D,20150325,000000,44.71,44.88,43.78,43.8,117400,0
+HAE.US,D,20150326,000000,43.6,43.92,43.07,43.44,243400,0
+HAE.US,D,20150327,000000,43.53,44.33,43.12,44.21,166200,0
+HAE.US,D,20150330,000000,44.4,45.29,44.4,44.97,179300,0
+HAE.US,D,20150331,000000,44.96,45.32,44.8,44.92,176218,0
+HAE.US,D,20150401,000000,44.76,44.82,44.17,44.46,191500,0
+HAE.US,D,20150402,000000,44.53,45,44.24,44.31,176500,0
+HAE.US,D,20150406,000000,44.07,44.76,43.87,44.35,125900,0
+HAE.US,D,20150407,000000,44.35,44.68,44.15,44.28,72981,0
+HAE.US,D,20150408,000000,44.58,45.14,44.38,44.93,168100,0
+HAE.US,D,20150409,000000,44.99,45.28,44.19,44.67,89888,0
+HAE.US,D,20150410,000000,44.9,45.05,44.67,44.76,87900,0
+HAE.US,D,20150413,000000,43.75,43.75,42.42,43.36,369300,0
+HAE.US,D,20150414,000000,43.34,43.45,41.38,41.75,588400,0
+HAE.US,D,20150415,000000,41.95,42.24,41.52,41.67,266694,0
+HAE.US,D,20150416,000000,41.64,41.88,41.07,41.13,384707,0
+HAE.US,D,20150417,000000,40.77,40.89,40,40.83,546900,0
+HAE.US,D,20150420,000000,41.16,42.92,40.82,42.69,557937,0
+HAE.US,D,20150421,000000,42.87,43.06,42.43,42.54,307956,0
+HAE.US,D,20150422,000000,42.79,42.79,41.84,42.33,240587,0
+HAE.US,D,20150423,000000,42.26,42.69,41.76,42.61,515400,0
+HAE.US,D,20150424,000000,42.61,43.35,42.15,43.35,445782,0
+HAE.US,D,20150427,000000,42.5,43.12,41.1,41.68,747400,0
+HAE.US,D,20150428,000000,41.45,42.71,41.23,41.64,716600,0
+HAE.US,D,20150429,000000,41.39,41.49,40.18,40.62,590100,0
+HAE.US,D,20150430,000000,40.29,40.86,39.89,40.53,522100,0
+HAE.US,D,20150501,000000,40.7,41.16,40.26,40.85,496100,0
+HAE.US,D,20150504,000000,40.93,41.46,40.78,40.83,332800,0
+HAE.US,D,20150505,000000,40.4,40.78,39.69,40.11,526800,0
+HAE.US,D,20150506,000000,40.31,40.48,39.98,40.31,333651,0
+HAE.US,D,20150507,000000,40.29,41.16,40.26,40.73,292019,0
+HAE.US,D,20150508,000000,41.2,41.48,40.63,40.68,204000,0
+HAE.US,D,20150511,000000,40.67,41.6,40.58,41.05,260100,0
+HAE.US,D,20150512,000000,40.96,40.98,40.39,40.72,182937,0
+HAE.US,D,20150513,000000,40.75,41.43,40.64,40.95,305100,0
+HAE.US,D,20150514,000000,41.25,41.93,41.09,41.72,161400,0
+HAE.US,D,20150515,000000,41.68,41.99,41.36,41.55,209322,0
+HAE.US,D,20150518,000000,41.46,42.23,41.34,42.01,215923,0
+HAE.US,D,20150519,000000,42,42.25,41.64,41.66,203631,0
+HAE.US,D,20150520,000000,41.74,42.19,41.34,42.08,221100,0
+HAE.US,D,20150521,000000,42,42.37,41.57,41.7,249600,0
+HAE.US,D,20150522,000000,41.39,42.03,41.27,41.39,179000,0
+HAE.US,D,20150526,000000,41.38,41.55,40.77,41.37,185317,0
+HAE.US,D,20150527,000000,41.51,41.78,41.18,41.59,258200,0
+HAE.US,D,20150528,000000,41.59,41.85,41.19,41.73,169313,0
+HAE.US,D,20150529,000000,41.6,41.97,41.14,41.32,231100,0
+HAE.US,D,20150601,000000,41.54,42.25,40.94,41.89,211620,0
+HAE.US,D,20150602,000000,41.67,42.49,41.57,42.24,184937,0
+HAE.US,D,20150603,000000,42.47,43.05,42.23,43.03,261700,0
+HAE.US,D,20150604,000000,42.72,42.72,41.81,41.99,162100,0
+HAE.US,D,20150605,000000,41.84,42.63,41.42,42.5,261400,0
+HAE.US,D,20150608,000000,42.64,42.64,42.23,42.47,106600,0
+HAE.US,D,20150609,000000,42.41,42.72,42.14,42.65,192530,0
+HAE.US,D,20150610,000000,42.87,43.85,42.76,43.44,397420,0
+HAE.US,D,20150611,000000,43.55,43.68,43.23,43.4,147863,0
+HAE.US,D,20150612,000000,43.34,43.34,42.72,42.84,154400,0
+HAE.US,D,20150615,000000,42.62,42.9,41.9,42.59,189700,0
+HAE.US,D,20150616,000000,42.51,42.76,42.51,42.6,228700,0
+HAE.US,D,20150617,000000,42.6,42.79,42.35,42.45,160900,0
+HAE.US,D,20150618,000000,42.6,43.18,42.47,42.8,272000,0
+HAE.US,D,20150619,000000,42.79,42.79,42.46,42.53,436700,0
+HAE.US,D,20150622,000000,42.74,42.74,42.32,42.36,274700,0
+HAE.US,D,20150623,000000,42.51,42.65,42.02,42.31,285977,0
+HAE.US,D,20150624,000000,42.3,42.5,41.99,42.04,267200,0
+HAE.US,D,20150625,000000,42.19,42.36,42.02,42.11,271300,0
+HAE.US,D,20150626,000000,42.14,42.41,41.89,42,807300,0
+HAE.US,D,20150629,000000,41.74,42.24,41.32,41.34,203400,0
+HAE.US,D,20150630,000000,41.66,41.94,41.19,41.36,284194,0
+HAE.US,D,20150701,000000,41.61,41.95,40.92,41.05,279600,0
+HAE.US,D,20150702,000000,41.14,41.14,40.02,40.37,261700,0
+HAE.US,D,20150706,000000,40.13,40.45,39.81,40.31,359900,0
+HAE.US,D,20150707,000000,40.4,40.48,39.77,40.03,291300,0
+HAE.US,D,20150708,000000,39.72,40.09,38.96,39.07,381400,0
+HAE.US,D,20150709,000000,39.49,39.65,38.7,38.71,410200,0
+HAE.US,D,20150710,000000,39.15,39.59,39.05,39.22,436800,0
+HAE.US,D,20150713,000000,39.35,39.7,39.27,39.68,344600,0
+HAE.US,D,20150714,000000,39.69,39.91,39.6,39.73,156661,0
+HAE.US,D,20150715,000000,39.74,39.8,39.4,39.53,344012,0
+HAE.US,D,20150716,000000,39.81,39.94,39.39,39.49,204300,0
+HAE.US,D,20150717,000000,39.53,39.76,39.15,39.26,183300,0
+HAE.US,D,20150720,000000,39.36,39.38,38.8,39.13,401700,0
+HAE.US,D,20150721,000000,39.15,39.41,38.97,39.25,446600,0
+HAE.US,D,20150722,000000,39.17,39.66,39.06,39.39,406600,0
+HAE.US,D,20150723,000000,39.36,39.61,39.02,39.12,435400,0
+HAE.US,D,20150724,000000,39.01,39.2,38.45,38.51,402300,0
+HAE.US,D,20150727,000000,39.61,40.4,37.97,38.1,932400,0
+HAE.US,D,20150728,000000,38.79,39.19,38.04,39.07,1020600,0
+HAE.US,D,20150729,000000,39.08,39.53,38.93,39.25,324500,0
+HAE.US,D,20150730,000000,39.18,39.95,39.11,39.8,303000,0
+HAE.US,D,20150731,000000,39.9,40.11,39.6,40.01,270300,0
+HAE.US,D,20150803,000000,39.98,40.11,39.62,39.83,241384,0
+HAE.US,D,20150804,000000,39.83,40.24,39.8,40.08,233100,0
+HAE.US,D,20150805,000000,40.32,40.69,40.11,40.2,158600,0
+HAE.US,D,20150806,000000,40.24,40.24,39.32,39.58,177932,0
+HAE.US,D,20150807,000000,39.4,39.73,39.07,39.64,182700,0
+HAE.US,D,20150810,000000,39.87,40.14,39.49,39.59,276400,0
+HAE.US,D,20150811,000000,39.33,39.56,39.07,39.47,399019,0
+HAE.US,D,20150812,000000,39.33,39.53,38.89,38.95,316900,0
+HAE.US,D,20150813,000000,38.71,39.41,38.53,38.82,357700,0
+HAE.US,D,20150814,000000,38.9,39.59,38.79,39.22,207800,0
+HAE.US,D,20150817,000000,39.04,39.76,38.75,39.57,199000,0
+HAE.US,D,20150818,000000,39.61,39.78,39.38,39.45,124900,0
+HAE.US,D,20150819,000000,39.17,39.29,38.77,38.99,101300,0
+HAE.US,D,20150820,000000,38.62,38.74,38.18,38.19,189400,0
+HAE.US,D,20150821,000000,37.59,38.03,36.85,37.42,255900,0
+HAE.US,D,20150824,000000,35.55,37.06,35.46,36.02,285990,0
+HAE.US,D,20150825,000000,36.66,36.95,35.36,35.45,278300,0
+HAE.US,D,20150826,000000,36.04,36.14,35.24,35.98,383100,0
+HAE.US,D,20150827,000000,36.34,36.47,35.69,36.12,319300,0
+HAE.US,D,20150828,000000,36.08,36.24,35.73,35.95,578300,0
+HAE.US,D,20150831,000000,35.76,36.42,35.76,36.11,242000,0
+HAE.US,D,20150901,000000,35.58,35.83,35.2,35.34,236800,0
+HAE.US,D,20150902,000000,35.74,36.04,35.34,36.02,170500,0
+HAE.US,D,20150903,000000,36.13,36.35,35.97,35.99,269200,0
+HAE.US,D,20150904,000000,35.59,36.05,35.4,35.91,196200,0
+HAE.US,D,20150908,000000,36.41,36.49,35.98,36.34,219100,0
+HAE.US,D,20150909,000000,36.63,36.76,35.79,35.82,150800,0
+HAE.US,D,20150910,000000,35.76,36,35.47,35.57,141612,0
+HAE.US,D,20150911,000000,35.46,35.87,35.22,35.68,118800,0
+HAE.US,D,20150914,000000,35.69,35.69,34.99,35.17,137700,0
+HAE.US,D,20150915,000000,35.13,35.7,35.09,35.59,111800,0
+HAE.US,D,20150916,000000,35.57,35.62,35.07,35.17,140900,0
+HAE.US,D,20150917,000000,35.2,35.62,35,35.17,212393,0
+HAE.US,D,20150918,000000,34.8,35.09,34.61,34.68,494100,0
+HAE.US,D,20150921,000000,34.85,35.68,34.64,34.96,314500,0
+HAE.US,D,20150922,000000,34.71,35.02,34.52,34.9,360600,0
+HAE.US,D,20150923,000000,35,35.33,34.75,34.96,259500,0
+HAE.US,D,20150924,000000,34.8,35.01,34.4,34.86,240112,0
+HAE.US,D,20150925,000000,34.86,35.18,34.13,34.35,378500,0
+HAE.US,D,20150928,000000,34.26,34.42,33.27,33.42,309704,0
+HAE.US,D,20150929,000000,33.42,33.76,33.22,33.5,285100,0
+HAE.US,D,20150930,000000,32.78,32.9,31.1,32.32,1200800,0
+HAE.US,D,20151001,000000,32.39,33.12,32.08,33.03,585300,0
+HAE.US,D,20151002,000000,32.8,34.17,32.79,34.12,531800,0
+HAE.US,D,20151005,000000,34.33,34.53,32.98,33.38,515359,0
+HAE.US,D,20151006,000000,30,32.74,29.7,32.06,2076800,0
+HAE.US,D,20151007,000000,32.05,32.51,31.42,31.48,505000,0
+HAE.US,D,20151008,000000,31.39,32.04,31.32,31.82,374300,0
+HAE.US,D,20151009,000000,31.8,32.17,31.42,32.1,446200,0
+HAE.US,D,20151012,000000,31.99,32.65,31.64,32.61,359849,0
+HAE.US,D,20151013,000000,32.49,32.63,32.25,32.32,244400,0
+HAE.US,D,20151014,000000,32.37,32.6,31.97,32.22,420400,0
+HAE.US,D,20151015,000000,32.31,32.46,31.93,32.45,239800,0
+HAE.US,D,20151016,000000,32.56,32.7,31.8,32.24,255800,0
+HAE.US,D,20151019,000000,32.14,32.32,31.7,32.19,198794,0
+HAE.US,D,20151020,000000,32.12,32.165,31.77,32,155451,0
+HAE.US,D,20151021,000000,32.13,32.19,31.55,31.88,139000,0
+HAE.US,D,20151022,000000,31.99,32.14,31.21,31.51,211300,0
+HAE.US,D,20151023,000000,31.69,32.37,31.54,32.06,381900,0
+HAE.US,D,20151026,000000,32.06,32.43,32.01,32.4,203100,0
+HAE.US,D,20151027,000000,32.39,32.71,32.18,32.66,493700,0
+HAE.US,D,20151028,000000,32.97,34.02,32.72,33.94,387400,0
+HAE.US,D,20151029,000000,33.85,34.43,33.69,34.02,240700,0
+HAE.US,D,20151030,000000,34,34.24,33.72,33.78,201900,0
+HAE.US,D,20151102,000000,33.83,34.63,33.75,34.37,211004,0
+HAE.US,D,20151103,000000,34.3,34.57,33.96,34.06,251600,0
+HAE.US,D,20151104,000000,34.23,34.23,32.16,32.67,480798,0
+HAE.US,D,20151105,000000,32.61,33.05,32.39,32.72,471900,0
+HAE.US,D,20151106,000000,32.56,34.14,32.4,34,441200,0
+HAE.US,D,20151109,000000,33.92,33.92,33.14,33.22,229422,0
+HAE.US,D,20151110,000000,33.09,33.41,32.81,33.01,268700,0
+HAE.US,D,20151111,000000,33.08,33.44,32.84,33.08,262400,0
+HAE.US,D,20151112,000000,32.65,32.85,32.28,32.43,351300,0
+HAE.US,D,20151113,000000,32.23,32.71,32.08,32.33,135000,0
+HAE.US,D,20151116,000000,32.29,32.59,32.07,32.42,169600,0
+HAE.US,D,20151117,000000,32.51,32.97,32.25,32.9,220900,0
+HAE.US,D,20151118,000000,32.97,33.21,32.7,33.17,274000,0
+HAE.US,D,20151119,000000,33.04,33.27,32.9,33.24,226700,0
+HAE.US,D,20151120,000000,33.47,33.65,33.25,33.33,311400,0
+HAE.US,D,20151123,000000,32.16,32.28,31.34,31.91,468700,0
+HAE.US,D,20151124,000000,31.67,31.76,31.17,31.55,276300,0
+HAE.US,D,20151125,000000,31.58,32.11,31.5,32.11,165700,0
+HAE.US,D,20151127,000000,32.09,32.49,31.91,32.36,67900,0
+HAE.US,D,20151130,000000,32.39,32.46,32.03,32.24,210500,0
+HAE.US,D,20151201,000000,32.33,32.69,32.2,32.57,181975,0
+HAE.US,D,20151202,000000,32.54,32.82,32.45,32.57,252275,0
+HAE.US,D,20151203,000000,32.62,32.81,31.95,32.23,251916,0
+HAE.US,D,20151204,000000,32.2,32.58,32.09,32.27,206600,0
+HAE.US,D,20151207,000000,32.29,32.46,31.89,32.24,210800,0
+HAE.US,D,20151208,000000,31.98,32.29,31.92,32.03,178800,0
+HAE.US,D,20151209,000000,31.93,32.01,31.2,31.27,251400,0
+HAE.US,D,20151210,000000,31.24,31.8,30.97,31.62,247700,0
+HAE.US,D,20151211,000000,31.19,31.55,31.02,31.38,274400,0
+HAE.US,D,20151214,000000,31.4,31.73,30.74,31.53,312913,0
+HAE.US,D,20151215,000000,31.76,31.88,31.2,31.59,223300,0
+HAE.US,D,20151216,000000,31.75,31.81,31.04,31.61,217000,0
+HAE.US,D,20151217,000000,31.7,31.75,31.39,31.4,202200,0
+HAE.US,D,20151218,000000,31.25,31.47,30.87,31.1,524100,0
+HAE.US,D,20151221,000000,31.26,31.26,30.65,30.85,246700,0
+HAE.US,D,20151222,000000,30.96,31.74,30.78,31.69,178534,0
+HAE.US,D,20151223,000000,31.83,32.08,31.56,31.87,155700,0
+HAE.US,D,20151224,000000,31.86,32.14,31.69,31.92,86510,0
+HAE.US,D,20151228,000000,31.83,32.69,31.78,32.68,191224,0
+HAE.US,D,20151229,000000,32.83,32.99,32.59,32.93,168935,0
+HAE.US,D,20151230,000000,32.96,33.33,32.73,32.91,161866,0
+HAE.US,D,20151231,000000,32.91,32.91,32.22,32.24,166928,0
+HAE.US,D,20160104,000000,31.9,31.9,30.54,31.25,366277,0
+HAE.US,D,20160105,000000,31.39,32.41,31.24,31.47,222152,0
+HAE.US,D,20160106,000000,31.09,31.82,31.024,31.21,248533,0
+HAE.US,D,20160107,000000,30.78,31.4,30.59,30.88,241113,0
+HAE.US,D,20160108,000000,30.97,31.25,30.31,30.35,245702,0
+HAE.US,D,20160111,000000,30.53,30.87,30.27,30.66,343645,0
+HAE.US,D,20160112,000000,30.88,31.17,30.47,30.85,359666,0
+HAE.US,D,20160113,000000,30.95,31.22,30.22,30.49,323598,0
+HAE.US,D,20160114,000000,30.67,30.67,30.08,30.29,231188,0
+HAE.US,D,20160115,000000,29.6,30,29.2,30,263372,0
+HAE.US,D,20160119,000000,30.18,30.86,29.93,30.42,397800,0
+HAE.US,D,20160120,000000,30,30.585,29.3,30.21,320206,0
+HAE.US,D,20160121,000000,30.22,30.32,29.77,29.84,172267,0
+HAE.US,D,20160122,000000,30.01,30.24,29.73,30.17,500456,0
+HAE.US,D,20160125,000000,30.1,30.62,30,30.27,262924,0
+HAE.US,D,20160126,000000,30.37,31.42,30.36,31.36,379286,0
+HAE.US,D,20160127,000000,31.22,31.3,30.83,30.99,293987,0
+HAE.US,D,20160128,000000,31.11,31.13,30.26,30.48,435965,0
+HAE.US,D,20160129,000000,30.55,31.66,30.5,31.64,601695,0
+HAE.US,D,20160201,000000,31.84,35.07,30.77,34.49,1103106,0
+HAE.US,D,20160202,000000,34.64,34.75,33.34,33.5,851117,0
+HAE.US,D,20160203,000000,33.73,33.95,32.87,33.55,630573,0
+HAE.US,D,20160204,000000,33.55,33.76,33.22,33.52,290871,0
+HAE.US,D,20160205,000000,33.38,33.48,32.65,32.77,434223,0
+HAE.US,D,20160208,000000,32.55,32.73,32.04,32.48,468558,0
+HAE.US,D,20160209,000000,32.24,32.58,31.94,32.04,443839,0
+HAE.US,D,20160210,000000,32.17,32.69,31.92,31.95,341462,0
+HAE.US,D,20160211,000000,31.48,31.81,31.16,31.22,392914,0
+HAE.US,D,20160212,000000,31.49,32,31.34,31.82,410891,0
+HAE.US,D,20160216,000000,32.11,32.2959,31.49,31.97,411414,0
+HAE.US,D,20160217,000000,32,32.26,31.79,31.94,378418,0
+HAE.US,D,20160218,000000,31.97,32.05,31.75,31.97,203953,0
+HAE.US,D,20160219,000000,31.96,32.44,31.77,32,333593,0
+HAE.US,D,20160222,000000,32.19,32.39,31.58,31.68,391297,0
+HAE.US,D,20160223,000000,31.58,32.02,31.27,31.75,306880,0
+HAE.US,D,20160224,000000,31.53,31.81,31.35,31.65,331729,0
+HAE.US,D,20160225,000000,31.7,32.12,31.53,32.09,265450,0
+HAE.US,D,20160226,000000,32.18,32.67,32.14,32.52,232394,0
+HAE.US,D,20160229,000000,32.56,32.73,32.05,32.08,221006,0
+HAE.US,D,20160301,000000,32.23,32.36,31.91,32.31,120895,0
+HAE.US,D,20160302,000000,32.25,32.89,32.14,32.72,190328,0
+HAE.US,D,20160303,000000,32.65,33.08,32.6,33.04,290151,0
+HAE.US,D,20160304,000000,33.03,33.55,32.91,33.5,188641,0
+HAE.US,D,20160307,000000,33.26,34.01,33.26,34,218591,0
+HAE.US,D,20160308,000000,33.88,34,33.49,33.54,201890,0
+HAE.US,D,20160309,000000,33.65,33.81,33.42,33.52,140958,0
+HAE.US,D,20160310,000000,33.54,33.87,33.25,33.58,174438,0
+HAE.US,D,20160311,000000,33.84,34.27,33.72,34.18,152557,0
+HAE.US,D,20160314,000000,34.07,34.395,33.88,34.24,170593,0
+HAE.US,D,20160315,000000,34,34.18,33.27,33.48,167340,0
+HAE.US,D,20160316,000000,33.35,33.5,32.8,32.98,140597,0
+HAE.US,D,20160317,000000,32.98,33.41,32.27,33.36,206735,0
+HAE.US,D,20160318,000000,33.61,34,33.2,33.82,285756,0
+HAE.US,D,20160321,000000,33.83,33.94,33.58,33.62,102911,0
+HAE.US,D,20160322,000000,33.44,33.69,33.23,33.68,142680,0
+HAE.US,D,20160323,000000,33.64,33.725,33.28,33.29,161494,0
+HAE.US,D,20160324,000000,33.06,33.25,32.705,33.23,150107,0
+HAE.US,D,20160328,000000,33.31,33.78,33.12,33.73,114879,0
+HAE.US,D,20160329,000000,33.68,34.75,33.5,34.75,213659,0
+HAE.US,D,20160330,000000,34.97,34.97,34.47,34.72,158655,0
+HAE.US,D,20160331,000000,34.72,35.0755,34.47,34.98,144891,0
+HAE.US,D,20160401,000000,34.73,35.67,34.58,35.29,257924,0
+HAE.US,D,20160404,000000,35.37,35.48,34.865,34.94,247690,0
+HAE.US,D,20160405,000000,34.73,34.75,34.24,34.26,183211,0
+HAE.US,D,20160406,000000,34.24,34.7,34.13,34.7,127483,0
+HAE.US,D,20160407,000000,34.49,34.59,33.84,34.09,185067,0
+HAE.US,D,20160408,000000,34.38,34.59,33.86,34.06,111601,0
+HAE.US,D,20160411,000000,34.24,34.59,34.065,34.29,107943,0
+HAE.US,D,20160412,000000,34.29,35.49,34.18,34.99,334056,0
+HAE.US,D,20160413,000000,35.25,35.44,34.97,35.32,307619,0
+HAE.US,D,20160414,000000,35.36,35.665,35.08,35.15,148347,0
+HAE.US,D,20160415,000000,34.97,35.2743,34.12,34.2,329276,0
+HAE.US,D,20160418,000000,34.15,34.32,33.99,34.1,615728,0
+HAE.US,D,20160419,000000,34.2,34.45,33.515,33.65,416531,0
+HAE.US,D,20160420,000000,33.61,33.98,33.15,33.4,542724,0
+HAE.US,D,20160421,000000,33.4,33.66,33.35,33.4,333570,0
+HAE.US,D,20160422,000000,33.3,33.461,32.97,33.25,338073,0
+HAE.US,D,20160425,000000,33.17,33.422,32.78,32.81,375885,0
+HAE.US,D,20160426,000000,32.89,33.435,32.75,33.17,727094,0
+HAE.US,D,20160427,000000,33.24,33.81,32.62,33.28,722458,0
+HAE.US,D,20160428,000000,33.16,33.88,33.04,33.34,656667,0
+HAE.US,D,20160429,000000,33.15,33.345,32.18,32.43,406984,0
+HAE.US,D,20160502,000000,30,31.4,27.52,27.65,1586125,0
+HAE.US,D,20160503,000000,27.31,28.26,27.25,27.55,1331083,0
+HAE.US,D,20160504,000000,27.34,27.89,27.34,27.79,906734,0
+HAE.US,D,20160505,000000,27.92,28.26,27.59,28.01,835049,0
+HAE.US,D,20160506,000000,27.9,28.15,27.59,27.8,722879,0
+HAE.US,D,20160509,000000,27.73,28.025,27.23,27.3,551159,0
+HAE.US,D,20160510,000000,27.47,27.63,26.9,27.49,810295,0
+HAE.US,D,20160511,000000,27.25,27.445,26.42,26.89,707609,0
+HAE.US,D,20160512,000000,26.91,27.05,26.31,26.58,773938,0
+HAE.US,D,20160513,000000,26.43,26.69,25.98,26.13,677403,0
+HAE.US,D,20160516,000000,26.89,27.85,26.74,27.73,585666,0
+HAE.US,D,20160517,000000,27.65,27.81,26.98,27.3,848602,0
+HAE.US,D,20160518,000000,27.25,27.65,27.2,27.31,406929,0
+HAE.US,D,20160519,000000,27.26,27.72,27.18,27.5,500960,0
+HAE.US,D,20160520,000000,27.6,27.96,27.42,27.63,480839,0
+HAE.US,D,20160523,000000,27.68,27.82,27.46,27.5,222565,0
+HAE.US,D,20160524,000000,27.62,28,27.52,27.93,479454,0
+HAE.US,D,20160525,000000,27.95,28.375,27.9,28.09,364313,0
+HAE.US,D,20160526,000000,28.09,28.275,27.57,27.67,340795,0
+HAE.US,D,20160527,000000,27.67,28.08,27.53,28,349178,0
+HAE.US,D,20160531,000000,28.07,28.12,27.82,28,372947,0
+HAE.US,D,20160601,000000,28.05,28.675,27.93,28.5,380627,0
+HAE.US,D,20160602,000000,28.5,28.85,28.4101,28.65,293200,0
+HAE.US,D,20160603,000000,28.71,28.71,28.08,28.49,456917,0
+HAE.US,D,20160606,000000,28.53,29.13,28.425,29.02,269070,0
+HAE.US,D,20160607,000000,28.79,29.135,28.62,29.08,394643,0
+HAE.US,D,20160608,000000,29.08,29.67,28.9,29.44,562388,0
+HAE.US,D,20160609,000000,29.43,29.91,29.24,29.72,314112,0
+HAE.US,D,20160610,000000,29.59,29.7,29.16,29.58,241945,0
+HAE.US,D,20160613,000000,29.44,29.72,29.035,29.06,212099,0
+HAE.US,D,20160614,000000,28.94,29.34,28.77,29.31,219557,0
+HAE.US,D,20160615,000000,29.52,29.73,29.235,29.49,370396,0
+HAE.US,D,20160616,000000,29.32,29.57,29.085,29.47,404787,0
+HAE.US,D,20160617,000000,29.55,29.82,29.32,29.66,476879,0
+HAE.US,D,20160620,000000,29.68,30.36,29.68,30,216002,0
+HAE.US,D,20160621,000000,30,30.16,29.81,29.86,313960,0
+HAE.US,D,20160622,000000,29.85,30.07,29.69,29.82,311108,0
+HAE.US,D,20160623,000000,29.95,30.22,29.82,30.17,298403,0
+HAE.US,D,20160624,000000,29.2,29.52,28.72,28.76,1333946,0
+HAE.US,D,20160627,000000,28.56,28.86,28.255,28.41,370574,0
+HAE.US,D,20160628,000000,28.4,28.62,28.15,28.22,447182,0
+HAE.US,D,20160629,000000,28.52,28.83,28.4,28.8,429685,0
+HAE.US,D,20160630,000000,28.86,29,28.41,28.99,384181,0
+HAE.US,D,20160701,000000,29.05,29.98,28.8417,29.87,262202,0
+HAE.US,D,20160705,000000,29.85,30.02,29.53,29.58,304701,0
+HAE.US,D,20160706,000000,29.46,29.61,29.08,29.22,352336,0
+HAE.US,D,20160707,000000,29.34,29.56,29.21,29.53,137290,0
+HAE.US,D,20160708,000000,29.67,30.305,29.67,30.22,196924,0
+HAE.US,D,20160711,000000,30.27,30.45,30.14,30.42,148484,0
+HAE.US,D,20160712,000000,30.44,30.72,29.98,30.55,190738,0
+HAE.US,D,20160713,000000,30.7,30.71,30.28,30.42,166619,0
+HAE.US,D,20160714,000000,30.68,30.72,30.26,30.46,165059,0
+HAE.US,D,20160715,000000,30.66,30.7,29.76,29.97,308355,0
+HAE.US,D,20160718,000000,29.94,30.0799,29.65,29.89,179556,0
+HAE.US,D,20160719,000000,29.78,29.8,29.41,29.55,231252,0
+HAE.US,D,20160720,000000,29.57,30.07,29.37,29.75,197141,0
+HAE.US,D,20160721,000000,29.74,30.04,29.58,29.76,214852,0
+HAE.US,D,20160722,000000,29.67,29.76,29.44,29.57,173982,0
+HAE.US,D,20160725,000000,29.56,29.76,29.17,29.4,232010,0
+HAE.US,D,20160726,000000,29.37,29.73,29.275,29.61,400591,0
+HAE.US,D,20160727,000000,29.73,30.07,29.49,30.05,198621,0
+HAE.US,D,20160728,000000,29.97,30.19,29.75,29.84,216214,0
+HAE.US,D,20160729,000000,29.77,30.41,29.77,30.32,525597,0
+HAE.US,D,20160801,000000,30.5,33.74,30.29,33.52,1072046,0
+HAE.US,D,20160802,000000,34.41,34.815,33.9001,34.5,765821,0
+HAE.US,D,20160803,000000,33.81,34.27,33.33,34.26,446481,0
+HAE.US,D,20160804,000000,34.24,35.03,34.24,34.82,624051,0
+HAE.US,D,20160805,000000,34.8,35.63,34.8,35.41,775245,0
+HAE.US,D,20160808,000000,35.41,35.67,35.09,35.35,355736,0
+HAE.US,D,20160809,000000,36,36.01,35.63,35.73,321922,0
+HAE.US,D,20160810,000000,35.68,36.02,35.525,36,280979,0
+HAE.US,D,20160811,000000,36.05,36.4,35.86,35.99,318576,0
+HAE.US,D,20160812,000000,36.03,36.33,35.71,36.25,224201,0
+HAE.US,D,20160815,000000,35.14,35.87,35.01,35.75,420161,0
+HAE.US,D,20160816,000000,35.71,35.88,35.36,35.59,318918,0
+HAE.US,D,20160817,000000,35.52,35.67,35.09,35.3,327120,0
+HAE.US,D,20160818,000000,35.26,35.79,35.24,35.71,323325,0
+HAE.US,D,20160819,000000,35.72,36.18,35.635,36.09,588024,0
+HAE.US,D,20160822,000000,36.18,36.61,35.86,36.13,233972,0
+HAE.US,D,20160823,000000,36.43,36.6,36.03,36.15,249060,0
+HAE.US,D,20160824,000000,36.16,36.31,35.95,36.11,234715,0
+HAE.US,D,20160825,000000,35.93,36.04,35.6,36.04,264760,0
+HAE.US,D,20160826,000000,36.07,36.44,35.91,36.3,185589,0
+HAE.US,D,20160829,000000,36.32,36.87,36.25,36.84,249561,0
+HAE.US,D,20160830,000000,36.76,37.2299,36.65,37.13,299114,0
+HAE.US,D,20160831,000000,37.06,37.23,36.73,37.16,249620,0
+HAE.US,D,20160901,000000,37.18,37.53,36.95,37.32,300212,0
+HAE.US,D,20160902,000000,37.52,37.86,37.22,37.8,253465,0
+HAE.US,D,20160906,000000,37.82,37.89,37.59,37.75,243017,0
+HAE.US,D,20160907,000000,37.8,37.99,37.64,37.75,314268,0
+HAE.US,D,20160908,000000,37.62,37.75,37.37,37.43,188692,0
+HAE.US,D,20160909,000000,37.2,37.2,36.17,36.18,241613,0
+HAE.US,D,20160912,000000,36.27,37.05,36.05,37.05,433626,0
+HAE.US,D,20160913,000000,36.9,36.9,35.92,36.17,299818,0
+HAE.US,D,20160914,000000,36.11,36.4,35.85,36.19,177024,0
+HAE.US,D,20160915,000000,36.13,37.23,36.125,37.17,290758,0
+HAE.US,D,20160916,000000,37.25,37.43,36.63,37.39,381104,0
+HAE.US,D,20160919,000000,37.45,38.06,37.07,37.23,294323,0
+HAE.US,D,20160920,000000,36.79,37.06,36.59,36.88,271008,0
+HAE.US,D,20160921,000000,37.04,37.2,36.43,37.16,313012,0
+HAE.US,D,20160922,000000,37.24,37.72,36.46,37.68,357212,0
+HAE.US,D,20160923,000000,37.46,37.83,37.15,37.48,256703,0
+HAE.US,D,20160926,000000,37.4,37.4,36.99,37.02,287240,0
+HAE.US,D,20160927,000000,37.07,37.2,36.5,36.74,385075,0
+HAE.US,D,20160928,000000,36.67,36.96,36.46,36.58,218683,0
+HAE.US,D,20160929,000000,36.55,36.55,35.66,35.71,230038,0
+HAE.US,D,20160930,000000,36.06,36.4599,35.55,36.21,382210,0
+HAE.US,D,20161003,000000,36.18,36.6,36.09,36.53,356068,0
+HAE.US,D,20161004,000000,36.6,36.62,36.16,36.38,250367,0
+HAE.US,D,20161005,000000,36.44,36.59,35.75,36.29,123444,0
+HAE.US,D,20161006,000000,36.08,36.58,35.9,36.45,229476,0
+HAE.US,D,20161007,000000,36.52,36.7,36.34,36.55,334450,0
+HAE.US,D,20161010,000000,36.69,37.46,36.68,36.71,255465,0
+HAE.US,D,20161011,000000,36.65,36.79,36.45,36.65,530335,0
+HAE.US,D,20161012,000000,36.74,36.99,36.37,36.44,171889,0
+HAE.US,D,20161013,000000,36.26,36.2799,35.8,36.12,334802,0
+HAE.US,D,20161014,000000,35.08,35.25,34.03,34.15,949473,0
+HAE.US,D,20161017,000000,34.11,34.925,34.11,34.47,512977,0
+HAE.US,D,20161018,000000,34.86,34.9,34.3,34.47,465972,0
+HAE.US,D,20161019,000000,34.59,34.79,33.9,34.6,420812,0
+HAE.US,D,20161020,000000,34.56,35.16,34.53,34.66,436632,0
+HAE.US,D,20161021,000000,34.33,34.41,33.97,34.22,253137,0
+HAE.US,D,20161024,000000,34.4,34.67,34.1,34.37,205931,0
+HAE.US,D,20161025,000000,34.37,34.76,33.66,33.72,155240,0
+HAE.US,D,20161026,000000,33.46,33.495,33,33.3,321323,0
+HAE.US,D,20161027,000000,33.44,33.55,33,33.04,255027,0
+HAE.US,D,20161028,000000,32.95,33.3,32.76,33.14,301388,0
+HAE.US,D,20161031,000000,33.19,33.54,32.79,33.41,377215,0
+HAE.US,D,20161101,000000,33.43,33.93,33.12,33.15,498148,0
+HAE.US,D,20161102,000000,33.19,33.92,33.01,33.11,299415,0
+HAE.US,D,20161103,000000,33.12,33.67,33.0655,33.21,313414,0
+HAE.US,D,20161104,000000,33.11,34.29,33.09,34.25,627014,0
+HAE.US,D,20161107,000000,35.49,37.825,35.41,36.84,1638732,0
+HAE.US,D,20161108,000000,37.72,38.37,36.55,37.84,760061,0
+HAE.US,D,20161109,000000,37,37.99,36.315,37.81,393283,0
+HAE.US,D,20161110,000000,38.1,38.84,37.62,38.54,334898,0
+HAE.US,D,20161111,000000,38.47,39.34,38.23,38.96,450441,0
+HAE.US,D,20161114,000000,39.25,39.41,38.03,38.52,336651,0
+HAE.US,D,20161115,000000,38.49,39.04,38.49,38.87,318860,0
+HAE.US,D,20161116,000000,38.86,39.4,38.63,39.26,638535,0
+HAE.US,D,20161117,000000,39.2,39.795,38.9,39.28,439579,0
+HAE.US,D,20161118,000000,39.42,39.71,38.85,38.95,369411,0
+HAE.US,D,20161121,000000,38.88,39.34,38.72,38.83,184243,0
+HAE.US,D,20161122,000000,38.88,39.15,38.21,38.91,269351,0
+HAE.US,D,20161123,000000,38.66,39.47,38.44,39.46,134119,0
+HAE.US,D,20161125,000000,39.6,39.94,39.45,39.89,90491,0
+HAE.US,D,20161128,000000,39.74,39.96,39.425,39.59,268088,0
+HAE.US,D,20161129,000000,39.79,39.98,39.31,39.61,265331,0
+HAE.US,D,20161130,000000,39.68,39.87,39.31,39.63,315819,0
+HAE.US,D,20161201,000000,39.47,39.53,38.7,39.07,270564,0
+HAE.US,D,20161202,000000,39.12,39.96,38.9083,39.68,277234,0
+HAE.US,D,20161205,000000,40.12,40.41,39.59,39.76,323026,0
+HAE.US,D,20161206,000000,40.06,40.75,39.55,39.98,216616,0
+HAE.US,D,20161207,000000,39.84,40.02,39.37,39.91,286962,0
+HAE.US,D,20161208,000000,39.84,40.045,39.79,40.01,497421,0
+HAE.US,D,20161209,000000,40.09,40.29,39.65,40.04,383630,0
+HAE.US,D,20161212,000000,39.77,40.71,39.77,40.37,377188,0
+HAE.US,D,20161213,000000,40.51,40.74,40.02,40.36,194040,0
+HAE.US,D,20161214,000000,40.43,40.63,40.03,40.22,164515,0
+HAE.US,D,20161215,000000,40.47,41.21,39.9601,41.04,443400,0
+HAE.US,D,20161216,000000,41.26,41.41,40.8,40.92,640688,0
+HAE.US,D,20161219,000000,41.14,41.2,40.09,40.2,338510,0
+HAE.US,D,20161220,000000,40.4,41.275,40.26,40.99,251461,0
+HAE.US,D,20161221,000000,41,41.25,40.57,40.93,232232,0
+HAE.US,D,20161222,000000,40.95,41.05,40.19,40.38,250332,0
+HAE.US,D,20161223,000000,40.28,40.66,40.25,40.62,229631,0
+HAE.US,D,20161227,000000,40.5,41.03,40.14,40.6,201394,0
+HAE.US,D,20161228,000000,40.64,40.79,39.9,39.9,171223,0
+HAE.US,D,20161229,000000,39.96,40.42,39.8,39.97,134422,0
+HAE.US,D,20161230,000000,39.89,40.235,39.51,40.2,301630,0
+HAE.US,D,20170103,000000,40.25,40.34,39.26,39.6,349248,0
+HAE.US,D,20170104,000000,39.82,40.06,39.66,39.89,419311,0
+HAE.US,D,20170105,000000,39.88,39.88,39.2001,39.41,232170,0
+HAE.US,D,20170106,000000,39.3,39.92,39.215,39.63,212655,0
+HAE.US,D,20170109,000000,39.63,40,39.34,39.96,192194,0
+HAE.US,D,20170110,000000,39.81,40.6499,39.62,40.46,470054,0
+HAE.US,D,20170111,000000,40.51,40.51,39.67,40.07,232240,0
+HAE.US,D,20170112,000000,39.75,40.12,39.34,40.03,447101,0
+HAE.US,D,20170113,000000,40.28,40.74,39.8901,40.45,175645,0
+HAE.US,D,20170117,000000,40.16,40.18,39.41,39.51,326500,0
+HAE.US,D,20170118,000000,39.74,39.75,39.25,39.52,177624,0
+HAE.US,D,20170119,000000,39.6,40.28,39.44,40.02,715525,0
+HAE.US,D,20170120,000000,39.94,40.31,39.58,40.08,497778,0
+HAE.US,D,20170123,000000,40.09,40.37,39.69,39.7,230211,0
+HAE.US,D,20170124,000000,39.68,39.85,39.14,39.32,422521,0
+HAE.US,D,20170125,000000,39.6,40.105,39.515,39.68,268780,0
+HAE.US,D,20170126,000000,39.73,39.77,39.02,39.23,186859,0
+HAE.US,D,20170127,000000,39.27,39.96,39.24,39.81,268847,0
+HAE.US,D,20170130,000000,39.58,39.58,39,39.14,475620,0
+HAE.US,D,20170131,000000,39.09,40.28,39,39.86,646122,0
+HAE.US,D,20170201,000000,40.16,40.83,40.16,40.66,572686,0
+HAE.US,D,20170202,000000,40.43,40.81,39.965,40.76,347123,0
+HAE.US,D,20170203,000000,40.93,41.65,40.31,41.34,921589,0
+HAE.US,D,20170206,000000,41.18,41.49,37.9,38,1561686,0
+HAE.US,D,20170207,000000,37.79,38.47,36.67,37.15,1502089,0
+HAE.US,D,20170208,000000,36.83,37.15,36.44,36.9,546617,0
+HAE.US,D,20170209,000000,36.97,37.7,36.83,37.39,517196,0
+HAE.US,D,20170210,000000,37.51,37.86,37.07,37.63,323718,0
+HAE.US,D,20170213,000000,37.79,38.06,37.65,37.86,295584,0
+HAE.US,D,20170214,000000,37.58,38.28,37.58,37.91,312404,0
+HAE.US,D,20170215,000000,37.87,38.13,37.42,37.9,380608,0
+HAE.US,D,20170216,000000,37.88,38.08,37.48,37.64,236918,0
+HAE.US,D,20170217,000000,37.63,37.87,37.438,37.75,326005,0
+HAE.US,D,20170221,000000,37.86,38.228,37.46,38.13,256128,0
+HAE.US,D,20170222,000000,38.09,38.19,37.66,37.66,154714,0
+HAE.US,D,20170223,000000,37.7,37.74,37.3,37.5,224707,0
+HAE.US,D,20170224,000000,37.24,37.74,37.24,37.53,165686,0
+HAE.US,D,20170227,000000,37.48,37.74,37.31,37.59,187338,0
+HAE.US,D,20170228,000000,37.46,37.64,37.2,37.33,257474,0
+HAE.US,D,20170301,000000,37.74,38.7,37.65,38.6,339928,0
+HAE.US,D,20170302,000000,38.53,39.1,38.42,39.04,410017,0
+HAE.US,D,20170303,000000,38.92,39.07,38.38,38.76,289820,0
+HAE.US,D,20170306,000000,38.54,38.675,38.19,38.4,202595,0
+HAE.US,D,20170307,000000,38.26,38.66,37.915,38.44,199782,0
+HAE.US,D,20170308,000000,38.58,38.73,38.28,38.32,225827,0
+HAE.US,D,20170309,000000,38.3,38.63,38.15,38.53,252516,0
+HAE.US,D,20170310,000000,38.66,39.05,38.66,38.97,188346,0
+HAE.US,D,20170313,000000,38.88,39.66,38.73,39.62,368111,0
+HAE.US,D,20170314,000000,39.35,39.52,38.49,38.49,337061,0
+HAE.US,D,20170315,000000,38.72,39.21,38.635,39.13,282001,0
+HAE.US,D,20170316,000000,39.17,39.27,38.73,38.95,182523,0
+HAE.US,D,20170317,000000,38.87,39.78,38.74,39.66,586077,0
+HAE.US,D,20170320,000000,39.64,39.64,38.66,39.01,237283,0
+HAE.US,D,20170321,000000,39.16,39.475,38.605,38.76,385813,0
+HAE.US,D,20170322,000000,38.59,38.85,38.43,38.83,193445,0
+HAE.US,D,20170323,000000,38.93,39.52,38.83,39.29,193790,0
+HAE.US,D,20170324,000000,39.31,40.07,39.31,39.59,379963,0
+HAE.US,D,20170327,000000,39.24,39.81,38.81,39.57,166691,0
+HAE.US,D,20170328,000000,39.52,39.74,39.17,39.73,202445,0
+HAE.US,D,20170329,000000,39.85,40.43,39.73,40.43,312976,0
+HAE.US,D,20170330,000000,40.47,40.74,40.16,40.64,448557,0
+HAE.US,D,20170331,000000,40.65,40.98,40.47,40.57,574846,0
+HAE.US,D,20170403,000000,40.58,41.435,40.5285,41.05,505033,0
+HAE.US,D,20170404,000000,41.07,41.07,40.58,40.75,458442,0
+HAE.US,D,20170405,000000,40.95,41.074,40.43,40.55,384177,0
+HAE.US,D,20170406,000000,40.6,40.98,40.21,40.62,282228,0
+HAE.US,D,20170407,000000,40.5,40.81,40.29,40.68,290711,0
+HAE.US,D,20170410,000000,40.63,41.03,40.39,40.57,338158,0
+HAE.US,D,20170411,000000,39.91,40.92,39.6,40.9,484363,0
+HAE.US,D,20170412,000000,40.89,40.9,40.31,40.48,257245,0
+HAE.US,D,20170413,000000,40.46,40.605,40.06,40.15,274622,0
+HAE.US,D,20170417,000000,40.33,40.69,40.28,40.62,135825,0
+HAE.US,D,20170418,000000,40.55,40.86,40.44,40.62,210447,0
+HAE.US,D,20170419,000000,40.81,41.14,40.61,41,285437,0
+HAE.US,D,20170420,000000,41,41,40.59,40.84,229582,0
+HAE.US,D,20170421,000000,40.72,41.03,40.51,41,305383,0
+HAE.US,D,20170424,000000,41.64,42.06,41.18,41.85,326561,0
+HAE.US,D,20170425,000000,42.07,42.48,42.07,42.08,167599,0
+HAE.US,D,20170426,000000,42.17,42.675,42.01,42.61,241815,0
+HAE.US,D,20170427,000000,42.68,42.96,41.92,42.06,416197,0
+HAE.US,D,20170428,000000,42.11,42.21,41.48,41.88,212640,0
+HAE.US,D,20170501,000000,41.83,42.8,41.5,42.73,282443,0
+HAE.US,D,20170502,000000,42.84,42.97,42.66,42.85,136071,0
+HAE.US,D,20170503,000000,42.6,42.74,42.24,42.58,162103,0
+HAE.US,D,20170504,000000,42.72,42.725,42.08,42.34,762795,0
+HAE.US,D,20170505,000000,42.35,43.24,42.29,43.2,432517,0
+HAE.US,D,20170508,000000,42.17,43.58,40.36,42.94,813479,0
+HAE.US,D,20170509,000000,43.21,43.62,42.01,42.38,788008,0
+HAE.US,D,20170510,000000,42.37,43.12,42.17,42.3,351398,0
+HAE.US,D,20170511,000000,42.21,42.39,41.4,41.96,222473,0
+HAE.US,D,20170512,000000,41.81,41.96,41.205,41.29,218553,0
+HAE.US,D,20170515,000000,41.33,41.82,41.305,41.71,238970,0
+HAE.US,D,20170516,000000,41.8,41.9,41.04,41.29,204030,0
+HAE.US,D,20170517,000000,40.64,41.06,40.48,40.48,333117,0
+HAE.US,D,20170518,000000,40.44,40.74,40.27,40.3,222676,0
+HAE.US,D,20170519,000000,40.36,40.58,40,40.03,246564,0
+HAE.US,D,20170522,000000,40.07,40.61,39.95,40.28,177893,0
+HAE.US,D,20170523,000000,40.33,40.68,40.05,40.13,169385,0
+HAE.US,D,20170524,000000,40.25,40.749,40.14,40.67,246898,0
+HAE.US,D,20170525,000000,40.84,41.3,40.49,40.88,329854,0
+HAE.US,D,20170526,000000,40.88,41.38,40.72,41.2,211087,0
+HAE.US,D,20170530,000000,41.02,41.22,40.84,41,200918,0
+HAE.US,D,20170531,000000,41.13,41.31,40.49,40.78,255283,0
+HAE.US,D,20170601,000000,40.83,42.31,40.72,41.96,339207,0
+HAE.US,D,20170602,000000,42.07,42.66,41.88,42.45,263638,0
+HAE.US,D,20170605,000000,42.35,42.45,41.72,41.82,181434,0
+HAE.US,D,20170606,000000,41.5,41.88,41.4,41.47,134711,0
+HAE.US,D,20170607,000000,41.55,41.57,41.18,41.49,189589,0
+HAE.US,D,20170608,000000,41.4,42.16,41.18,41.99,171948,0
+HAE.US,D,20170609,000000,42,42.105,41.15,41.37,293645,0
+HAE.US,D,20170612,000000,41.41,41.55,40.31,40.59,301362,0
+HAE.US,D,20170613,000000,40.69,41.33,40.69,41.27,201942,0
+HAE.US,D,20170614,000000,41.38,41.78,40.61,40.9,196922,0
+HAE.US,D,20170615,000000,40.43,40.76,40.24,40.64,211881,0
+HAE.US,D,20170616,000000,39.88,40.9,39.88,40.89,432919,0
+HAE.US,D,20170619,000000,40.95,41.5,40.7,41.43,174116,0
+HAE.US,D,20170620,000000,41.38,41.7255,40.56,40.59,364860,0
+HAE.US,D,20170621,000000,40.68,40.68,40.07,40.09,202532,0
+HAE.US,D,20170622,000000,40.12,40.16,38.99,39.18,565866,0
+HAE.US,D,20170623,000000,39.17,39.6,39.12,39.31,1088131,0
+HAE.US,D,20170626,000000,39.47,39.97,39.22,39.65,186566,0
+HAE.US,D,20170627,000000,39.56,39.56,38.91,38.93,309309,0
+HAE.US,D,20170628,000000,39.05,39.38,38.72,39.18,426048,0
+HAE.US,D,20170629,000000,39.22,39.26,38.54,39.22,299367,0
+HAE.US,D,20170630,000000,39.26,39.76,39.1,39.49,255654,0
+HAE.US,D,20170703,000000,39.81,39.99,39.245,39.93,197637,0
+HAE.US,D,20170705,000000,39.92,39.92,39.28,39.48,286406,0
+HAE.US,D,20170706,000000,39.23,39.38,38.51,38.56,366815,0
+HAE.US,D,20170707,000000,38.7,39.14,38.52,38.99,153956,0
+HAE.US,D,20170710,000000,38.87,38.9707,38.47,38.81,117148,0
+HAE.US,D,20170711,000000,38.92,39.22,38.52,38.99,276463,0
+HAE.US,D,20170712,000000,39.42,39.43,38.94,39.33,514262,0
+HAE.US,D,20170713,000000,40.76,42,39.89,40.09,1016917,0
+HAE.US,D,20170714,000000,40.11,40.56,39.92,40.26,408717,0
+HAE.US,D,20170717,000000,40.16,40.27,39.66,40.25,316401,0
+HAE.US,D,20170718,000000,40.23,40.29,39.68,39.96,124248,0
+HAE.US,D,20170719,000000,40.13,40.57,40.12,40.39,184769,0
+HAE.US,D,20170720,000000,40.42,40.65,40.22,40.4,395995,0
+HAE.US,D,20170721,000000,40.48,40.72,39.59,39.79,199760,0
+HAE.US,D,20170724,000000,39.78,40.04,39.48,39.96,142109,0
+HAE.US,D,20170725,000000,40.03,40.19,39.85,39.9,167091,0
+HAE.US,D,20170726,000000,39.9,39.9799,39.52,39.58,180669,0
+HAE.US,D,20170727,000000,39.62,39.75,38.791,39.49,190779,0
+HAE.US,D,20170728,000000,39.17,42.01,39.17,42,988115,0
+HAE.US,D,20170731,000000,42.06,42.1,41.01,41.13,526916,0
+HAE.US,D,20170801,000000,41.24,41.63,40.95,41.02,468392,0
+HAE.US,D,20170802,000000,41,41.11,40.01,40.38,226011,0
+HAE.US,D,20170803,000000,40.32,40.8,40.26,40.76,229966,0
+HAE.US,D,20170804,000000,41.13,41.265,40.62,41.19,245704,0
+HAE.US,D,20170807,000000,40.81,43.02,39.92,42.39,643527,0
+HAE.US,D,20170808,000000,43.31,43.74,42.49,42.92,705438,0
+HAE.US,D,20170809,000000,42.83,43.3899,42.39,42.52,650569,0
+HAE.US,D,20170810,000000,42.04,42.495,41.64,41.68,416527,0
+HAE.US,D,20170811,000000,41.5,42.7,41.28,42.5,287171,0
+HAE.US,D,20170814,000000,42.82,43.06,42.37,42.55,484198,0
+HAE.US,D,20170815,000000,42.74,42.88,42.46,42.6,155335,0
+HAE.US,D,20170816,000000,42.67,43.09,42.38,43.06,249383,0
+HAE.US,D,20170817,000000,42.93,43.03,41.83,41.86,260894,0
+HAE.US,D,20170818,000000,41.53,41.83,41.18,41.58,141983,0
+HAE.US,D,20170821,000000,41.57,41.78,41.34,41.42,337277,0
+HAE.US,D,20170822,000000,41.68,42.14,41.42,41.72,340722,0
+HAE.US,D,20170823,000000,41.53,41.92,41.205,41.32,107619,0
+HAE.US,D,20170824,000000,41.48,41.73,41.1,41.66,111828,0
+HAE.US,D,20170825,000000,41.61,41.86,41.45,41.5,131945,0
+HAE.US,D,20170828,000000,41.64,42.47,41.53,41.78,175116,0
+HAE.US,D,20170829,000000,41.52,41.7708,41.26,41.45,161930,0
+HAE.US,D,20170830,000000,41.44,42,41.3,41.84,118967,0
+HAE.US,D,20170831,000000,41.97,43.03,41.89,43.02,243618,0
+HAE.US,D,20170901,000000,43.08,43.62,42.78,43.61,253149,0
+HAE.US,D,20170905,000000,43.5,43.77,43.06,43.35,197856,0
+HAE.US,D,20170906,000000,43.49,43.49,42.7,42.8,297320,0
+HAE.US,D,20170907,000000,42.84,42.84,42.25,42.44,327300,0
+HAE.US,D,20170908,000000,42.39,42.57,42.22,42.29,241610,0
+HAE.US,D,20170911,000000,42.65,43.57,42.25,43.53,394321,0
+HAE.US,D,20170912,000000,43.6,43.6,42.84,43.03,140639,0
+HAE.US,D,20170913,000000,42.8,43.29,42.74,43.14,205289,0
+HAE.US,D,20170914,000000,43.08,43.1433,42.29,42.5,184131,0
+HAE.US,D,20170915,000000,42.29,42.55,41.84,42.29,570368,0
+HAE.US,D,20170918,000000,42.39,42.69,42.0301,42.25,221746,0
+HAE.US,D,20170919,000000,42.29,42.29,41.72,41.93,206627,0
+HAE.US,D,20170920,000000,42.02,42.37,41.65,41.83,207654,0
+HAE.US,D,20170921,000000,41.87,42.23,41.5437,42.02,146302,0
+HAE.US,D,20170922,000000,42.04,43.06,41.91,43.03,240207,0
+HAE.US,D,20170925,000000,42.89,43.37,42.86,43,385632,0
+HAE.US,D,20170926,000000,43.2,43.58,42.71,42.92,353239,0
+HAE.US,D,20170927,000000,43.12,43.48,42.83,43.41,384206,0
+HAE.US,D,20170928,000000,43.46,43.5,42.84,43.25,253704,0
+HAE.US,D,20170929,000000,43.2,44.97,43.048,44.87,395807,0
+HAE.US,D,20171002,000000,45,46.12,44.86,46.12,310908,0
+HAE.US,D,20171003,000000,46.12,46.85,45.32,45.89,385720,0
+HAE.US,D,20171004,000000,45.81,46.24,45.52,45.75,207695,0
+HAE.US,D,20171005,000000,45.85,46.59,45.84,46.38,269587,0
+HAE.US,D,20171006,000000,46.44,46.57,46.17,46.31,369146,0
+HAE.US,D,20171009,000000,46.5,46.52,45.885,46,178475,0
+HAE.US,D,20171010,000000,46.03,46.22,45.65,45.77,547522,0
+HAE.US,D,20171011,000000,45.83,46.6,45.62,46.2,561090,0
+HAE.US,D,20171012,000000,46.25,46.55,45.93,46.05,627284,0
+HAE.US,D,20171013,000000,46.04,46.14,45.59,45.62,426247,0
+HAE.US,D,20171016,000000,45.65,45.95,45.27,45.43,312383,0
+HAE.US,D,20171017,000000,45.29,45.66,44.93,44.96,292309,0
+HAE.US,D,20171018,000000,45.27,45.59,44.61,45.58,366691,0
+HAE.US,D,20171019,000000,45.53,45.76,44.9,45.11,288748,0
+HAE.US,D,20171020,000000,45.57,46.145,45.47,45.66,349615,0
+HAE.US,D,20171023,000000,45.88,46.255,45.47,46.1,222119,0
+HAE.US,D,20171024,000000,46.12,46.5,45.63,46.49,229480,0
+HAE.US,D,20171025,000000,46.49,46.95,46.09,46.76,291487,0
+HAE.US,D,20171026,000000,46.88,47.335,46.5,46.93,398234,0
+HAE.US,D,20171027,000000,47.13,47.88,46.76,47.88,243899,0
+HAE.US,D,20171030,000000,47.705,47.73,46.53,47.11,253225,0
+HAE.US,D,20171031,000000,47.19,47.96,47.19,47.56,352907,0
+HAE.US,D,20171101,000000,47.79,47.98,46.58,46.64,282087,0
+HAE.US,D,20171102,000000,46.67,47.33,46.37,46.52,260415,0
+HAE.US,D,20171103,000000,46.44,47.19,46.25,47.12,612438,0
+HAE.US,D,20171106,000000,47.06,47.515,46.79,46.83,301088,0
+HAE.US,D,20171107,000000,49.18,52.82,48.21,51.51,1294177,0
+HAE.US,D,20171108,000000,51.83,55.03,51.38,54.22,1259413,0
+HAE.US,D,20171109,000000,53.7,55.095,52.88,54.92,1005176,0
+HAE.US,D,20171110,000000,54.66,54.76,53.74,54.52,695665,0
+HAE.US,D,20171113,000000,54.46,55.19,54.23,54.6,592389,0
+HAE.US,D,20171114,000000,54.53,54.87,53.77,54.47,439076,0
+HAE.US,D,20171115,000000,54.43,56.84,54.35,56.06,942146,0
+HAE.US,D,20171116,000000,56.22,57.66,56.22,57.32,476577,0
+HAE.US,D,20171117,000000,57.24,58.02,57.22,57.99,738933,0
+HAE.US,D,20171120,000000,58,58.23,57.53,57.7,574673,0
+HAE.US,D,20171121,000000,57.81,58.99,57.81,58.99,399488,0
+HAE.US,D,20171122,000000,58.61,58.87,58.04,58.38,272764,0
+HAE.US,D,20171124,000000,58.37,58.82,58.15,58.77,180918,0
+HAE.US,D,20171127,000000,58.75,58.78,58.21,58.51,382551,0
+HAE.US,D,20171128,000000,58.75,58.75,57.88,58.63,545045,0
+HAE.US,D,20171129,000000,58.69,58.85,57.93,58.12,274922,0
+HAE.US,D,20171130,000000,58.42,58.61,57.47,57.8,418376,0
+HAE.US,D,20171201,000000,57.57,57.77,56.04,57.61,896902,0
+HAE.US,D,20171204,000000,57.92,58.44,56.3,56.34,408858,0
+HAE.US,D,20171205,000000,56.24,57.62,56,57.36,791528,0
+HAE.US,D,20171206,000000,57.27,57.81,56.94,57.11,278061,0
+HAE.US,D,20171207,000000,57.06,57.35,56.42,56.56,796694,0
+HAE.US,D,20171208,000000,56.78,57.18,56.23,56.48,325424,0
+HAE.US,D,20171211,000000,56.5,57.15,56.46,56.62,477170,0
+HAE.US,D,20171212,000000,56.84,57.38,56.65,57.12,522183,0
+HAE.US,D,20171213,000000,57.16,58.92,57.0743,58.17,417517,0
+HAE.US,D,20171214,000000,58.07,58.29,57.03,57.1,559234,0
+HAE.US,D,20171215,000000,57.34,58.45,57.307,57.84,585034,0
+HAE.US,D,20171218,000000,58.28,58.95,58.18,58.34,220283,0
+HAE.US,D,20171219,000000,58.39,58.83,57.72,57.77,255530,0
+HAE.US,D,20171220,000000,57.9,58.35,57.66,57.67,178906,0
+HAE.US,D,20171221,000000,58.1,58.84,57.99,58.52,254694,0
+HAE.US,D,20171222,000000,58.62,58.83,58.15,58.46,132743,0
+HAE.US,D,20171226,000000,58.53,58.8075,58.19,58.24,289693,0
+HAE.US,D,20171227,000000,58.22,58.48,57.93,58.26,404939,0
+HAE.US,D,20171228,000000,58.42,58.64,57.9,58.32,226706,0
+HAE.US,D,20171229,000000,58.29,58.96,57.82,58.08,362299,0
+HAE.US,D,20180102,000000,61.83,63.5,60.995,63.1,1399867,0
+HAE.US,D,20180103,000000,63.34,63.9,62.45,62.63,428066,0
+HAE.US,D,20180104,000000,62.8,62.97,61.71,61.76,428044,0
+HAE.US,D,20180105,000000,62.09,62.72,61.8,62.7,467228,0
+HAE.US,D,20180108,000000,63,63.59,62.04,62.63,317967,0
+HAE.US,D,20180109,000000,62.71,63.8,62.54,63.39,426840,0
+HAE.US,D,20180110,000000,63.3,63.9,62.84,63.83,361753,0
+HAE.US,D,20180111,000000,63.76,64.76,63.45,64.76,318517,0
+HAE.US,D,20180112,000000,64.76,64.99,63.83,64.12,869054,0
+HAE.US,D,20180116,000000,64.25,64.77,63.36,63.94,358312,0
+HAE.US,D,20180117,000000,64.3,65.25,63.76,65.09,359160,0
+HAE.US,D,20180118,000000,64.92,65.08,64.1,64.21,238015,0
+HAE.US,D,20180119,000000,64.01,65.24,63.906,64.39,384519,0
+HAE.US,D,20180122,000000,64.53,65.89,64.25,65.83,387305,0
+HAE.US,D,20180123,000000,65.73,65.82,65.23,65.59,269222,0
+HAE.US,D,20180124,000000,65.96,66.26,65.46,65.51,275777,0
+HAE.US,D,20180125,000000,65.97,67.27,65.55,66.58,304724,0
+HAE.US,D,20180126,000000,66.85,66.95,66.2,66.48,339821,0
+HAE.US,D,20180129,000000,66.48,67.15,65.89,65.92,225656,0
+HAE.US,D,20180130,000000,65.12,65.62,64.5801,65.03,267032,0
+HAE.US,D,20180131,000000,65.25,66.01,64.27,64.65,269663,0
+HAE.US,D,20180201,000000,64.37,64.9,64,64.59,263552,0
+HAE.US,D,20180202,000000,64.14,64.39,63.4,63.45,220275,0
+HAE.US,D,20180205,000000,62.81,63.65,60.51,60.72,430929,0
+HAE.US,D,20180206,000000,65.1,67.39,64.105,66.4,1007990,0
+HAE.US,D,20180207,000000,67.25,70.89,67.08,69.73,1090982,0
+HAE.US,D,20180208,000000,70.03,72.33,68.86,68.87,987849,0
+HAE.US,D,20180209,000000,69.29,70.87,68.08,68.7,841253,0
+HAE.US,D,20180212,000000,68.78,69.69,68.53,68.84,762654,0
+HAE.US,D,20180213,000000,68.34,69.67,68.1449,69.23,956928,0
+HAE.US,D,20180214,000000,68.72,69.905,68.5685,69.62,648096,0
+HAE.US,D,20180215,000000,70.15,70.395,69.44,70.29,478349,0
+HAE.US,D,20180216,000000,70.05,70.58,69.2,69.56,909351,0
+HAE.US,D,20180220,000000,69.09,70.035,69.09,69.09,318136,0
+HAE.US,D,20180221,000000,69.44,70,68.84,68.87,472018,0
+HAE.US,D,20180222,000000,69.06,70.23,68.91,69.25,601178,0
+HAE.US,D,20180223,000000,69.77,70.22,69.18,69.99,373332,0
+HAE.US,D,20180226,000000,70,71.685,69.89,71.19,443294,0
+HAE.US,D,20180227,000000,71.19,72.23,70.795,70.94,577584,0
+HAE.US,D,20180228,000000,71,72.42,70.89,70.9,742978,0
+HAE.US,D,20180301,000000,70.87,71.54,69.41,70.03,412143,0
+HAE.US,D,20180302,000000,69.48,71.7,69.15,71.57,329064,0
+HAE.US,D,20180305,000000,71.15,72.05,70.31,71.36,311682,0
+HAE.US,D,20180306,000000,71.45,72.65,71.15,72.5,529682,0
+HAE.US,D,20180307,000000,71.98,73.16,71.6,72.69,425781,0
+HAE.US,D,20180308,000000,72.93,73.49,72.47,73.15,365537,0
+HAE.US,D,20180309,000000,73.56,74.22,72.61,73.96,310167,0
+HAE.US,D,20180312,000000,74.02,74.41,73.63,73.9,358315,0
+HAE.US,D,20180313,000000,74.29,74.58,73.255,74.41,476331,0
+HAE.US,D,20180314,000000,74.67,75.45,74.07,74.28,572227,0
+HAE.US,D,20180315,000000,74.48,74.82,73.11,73.18,479763,0
+HAE.US,D,20180316,000000,73.21,73.85,72.74,73.58,815625,0
+HAE.US,D,20180319,000000,73.12,73.85,72.46,72.98,318328,0
+HAE.US,D,20180320,000000,73.06,73.9,73.06,73.55,235202,0
+HAE.US,D,20180321,000000,73.55,74.09,73.395,73.75,249537,0
+HAE.US,D,20180322,000000,73.05,74.33,73.05,73.23,459381,0
+HAE.US,D,20180323,000000,73.22,73.9122,72.54,72.55,416142,0
+HAE.US,D,20180326,000000,73.5,74.055,72.97,73.98,339323,0
+HAE.US,D,20180327,000000,74.08,74.42,71.75,72.24,380435,0
+HAE.US,D,20180328,000000,72.27,73.36,71.73,72.84,421036,0
+HAE.US,D,20180329,000000,73.23,73.91,72.6,73.16,478163,0
+HAE.US,D,20180402,000000,73.17,73.76,71.94,72.16,398262,0
+HAE.US,D,20180403,000000,72.55,73.15,71.495,71.91,600139,0
+HAE.US,D,20180404,000000,71.28,72.54,70.86,72.09,596833,0
+HAE.US,D,20180405,000000,72.57,73.64,72.39,72.8,520732,0
+HAE.US,D,20180406,000000,72.5,73.055,71.23,71.53,554164,0
+HAE.US,D,20180409,000000,72.11,73.05,71.85,71.93,305638,0
+HAE.US,D,20180410,000000,72.48,73.69,72.05,73.21,332049,0
+HAE.US,D,20180411,000000,72.84,73.76,72.705,73.37,269233,0
+HAE.US,D,20180412,000000,73.25,73.92,72.85,73.32,382624,0
+HAE.US,D,20180413,000000,73.53,73.76,72.87,73.32,390753,0
+HAE.US,D,20180416,000000,73.81,74.97,73.81,74.75,248729,0
+HAE.US,D,20180417,000000,75.31,75.75,74.61,75.3,293164,0
+HAE.US,D,20180418,000000,75.34,76.27,75.1,75.75,323236,0
+HAE.US,D,20180419,000000,75.61,76.15,75.24,75.74,197671,0
+HAE.US,D,20180420,000000,75.51,76.38,75.51,76.08,373525,0
+HAE.US,D,20180423,000000,76.28,77.27,76.18,76.43,303708,0
+HAE.US,D,20180424,000000,76.69,77.22,75.625,76.24,424713,0
+HAE.US,D,20180425,000000,76.14,76.76,75.68,76.69,419322,0
+HAE.US,D,20180426,000000,77.01,78.36,77.01,78.32,491036,0
+HAE.US,D,20180427,000000,78.33,79.14,77.68,79.01,491022,0
+HAE.US,D,20180430,000000,78.92,79.17,77.97,78.04,445610,0
+HAE.US,D,20180501,000000,77.89,78.55,76.72,76.91,692490,0
+HAE.US,D,20180502,000000,76.78,78.66,76.53,78.07,815674,0
+HAE.US,D,20180503,000000,77.82,78.59,76.565,77.99,472556,0
+HAE.US,D,20180504,000000,77.68,80.59,77.39,79.93,634657,0
+HAE.US,D,20180507,000000,79.6,80.13,77.88,78.03,839213,0
+HAE.US,D,20180508,000000,77.92,82.7,76.13,82.55,999054,0
+HAE.US,D,20180509,000000,83.28,86.11,82.17,82.56,798008,0
+HAE.US,D,20180510,000000,82.93,86.1,82.815,85.91,694067,0
+HAE.US,D,20180511,000000,85.78,87.44,85.78,86.75,902950,0
+HAE.US,D,20180514,000000,86.92,88.58,86.89,87.36,640479,0
+HAE.US,D,20180515,000000,86.86,88.32,86.69,87.69,380037,0
+HAE.US,D,20180516,000000,87.68,89.39,87.68,89.04,392873,0
+HAE.US,D,20180517,000000,89.06,90.22,88.82,89.57,372986,0
+HAE.US,D,20180518,000000,89.95,90.01,88.86,88.91,433094,0
+HAE.US,D,20180521,000000,89.52,91.55,89.52,90.92,500461,0
+HAE.US,D,20180522,000000,91.04,91.2794,89.14,89.17,380451,0
+HAE.US,D,20180523,000000,88.83,90.91,88.3,90.77,276484,0
+HAE.US,D,20180524,000000,90.44,91.14,89.11,90.38,385142,0
+HAE.US,D,20180525,000000,90.54,91.25,90.23,90.66,207266,0
+HAE.US,D,20180529,000000,90.13,90.66,89.56,90.23,442524,0
+HAE.US,D,20180530,000000,90.62,92.56,90.62,91.43,445575,0
+HAE.US,D,20180531,000000,91.15,91.79,90.2,90.35,358263,0
+HAE.US,D,20180601,000000,90.91,91.85,89.92,91.01,620229,0
+HAE.US,D,20180604,000000,91.49,94.22,90.76,94.2,468756,0
+HAE.US,D,20180605,000000,94.16,95.44,93.98,95.42,496456,0
+HAE.US,D,20180606,000000,95.14,96.32,95.0801,95.68,497573,0
+HAE.US,D,20180607,000000,95.77,95.77,91.67,92.79,897721,0
+HAE.US,D,20180608,000000,92.9,94.48,92.72,94.04,715035,0
+HAE.US,D,20180611,000000,94.09,94.09,92.95,93.47,539452,0
+HAE.US,D,20180612,000000,93.45,93.45,91.87,92,709073,0
+HAE.US,D,20180613,000000,92.4,92.4,89.5,91.75,1232776,0
+HAE.US,D,20180614,000000,93.25,96.84,92.77,95.75,1083275,0
+HAE.US,D,20180615,000000,94.93,95.29,91.01,91.13,8507681,0
+HAE.US,D,20180618,000000,91.52,93.83,91.17,93.61,1259356,0
+HAE.US,D,20180619,000000,93.15,93.91,91.4,92.82,614479,0
+HAE.US,D,20180620,000000,92.93,93.53,91.85,91.87,563571,0
+HAE.US,D,20180621,000000,92,94.35,91.65,93.53,683998,0
+HAE.US,D,20180622,000000,93.63,94.62,92.71,93.04,1299654,0
+HAE.US,D,20180625,000000,92.17,92.47,88.97,89.55,725491,0
+HAE.US,D,20180626,000000,89.79,93.12,89.79,92.12,948184,0
+HAE.US,D,20180627,000000,91.87,91.9625,88.55,88.57,913420,0
+HAE.US,D,20180628,000000,88.03,89.71,87.03,89.4,823526,0
+HAE.US,D,20180629,000000,90.08,90.59,89.28,89.68,584936,0
+HAE.US,D,20180702,000000,89.23,90.21,88.78,89.96,778496,0
+HAE.US,D,20180703,000000,90.59,91.425,90.28,90.82,299828,0
+HAE.US,D,20180705,000000,91.41,91.795,90.25,91.68,476979,0
+HAE.US,D,20180706,000000,91.57,93.34,91.57,93.01,860618,0
+HAE.US,D,20180709,000000,93.51,93.51,92.04,92.81,401516,0
+HAE.US,D,20180710,000000,93.05,93.69,92.58,93.02,785805,0
+HAE.US,D,20180711,000000,92.75,93.98,92.75,93.35,376146,0
+HAE.US,D,20180712,000000,93.87,95.24,93.53,94.97,562174,0
+HAE.US,D,20180713,000000,94.56,95,93.62,94.55,389887,0
+HAE.US,D,20180716,000000,94.77,95,93.31,94.56,851287,0
+HAE.US,D,20180717,000000,94.68,97.43,94.5,96.96,544248,0
+HAE.US,D,20180718,000000,96.41,97.68,95.47,96.96,903322,0
+HAE.US,D,20180719,000000,97.09,99.5,96.54,98.84,682407,0
+HAE.US,D,20180720,000000,98.88,99.25,98.23,98.65,485897,0
+HAE.US,D,20180723,000000,98.3,99.9,97.47,99.73,641128,0
+HAE.US,D,20180724,000000,100.25,100.69,98.4,99.07,1026892,0
+HAE.US,D,20180725,000000,98.75,100.26,98.5,100.16,366304,0
+HAE.US,D,20180726,000000,100.16,101.65,98.75,99.65,707771,0
+HAE.US,D,20180727,000000,99.78,100.45,97.3801,98.83,634296,0
+HAE.US,D,20180730,000000,98.98,98.98,95.32,96.16,590271,0
+HAE.US,D,20180731,000000,96.4,98.31,95.44,97.64,488053,0
+HAE.US,D,20180801,000000,97.31,98.3,95.01,96.92,1671868,0
+HAE.US,D,20180802,000000,96.41,98.86,96.41,97.35,1121890,0
+HAE.US,D,20180803,000000,97.4,97.6,96.26,96.71,450151,0
+HAE.US,D,20180806,000000,96.35,98.04,95.84,97.11,679815,0
+HAE.US,D,20180807,000000,103,108.37,101,105.51,1692890,0
+HAE.US,D,20180808,000000,105.81,105.81,100.95,101.77,875924,0
+HAE.US,D,20180809,000000,101.12,102.62,99.85,99.96,487147,0
+HAE.US,D,20180810,000000,99.33,100.7,98.89,99.74,317539,0
+HAE.US,D,20180813,000000,100.2,101.73,99.96,100.11,292001,0
+HAE.US,D,20180814,000000,100.8,103.33,100.41,103.3,499407,0
+HAE.US,D,20180815,000000,103.05,103.55,101.82,103.38,630399,0
+HAE.US,D,20180816,000000,104.21,104.22,103.03,103.32,342077,0
+HAE.US,D,20180817,000000,103.11,103.74,102.36,103.51,286186,0
+HAE.US,D,20180820,000000,103.75,104.59,102.75,103.88,252875,0
+HAE.US,D,20180821,000000,103.88,105.32,103.67,104.9,446525,0
+HAE.US,D,20180822,000000,104.38,106.5,102.965,106,456713,0
+HAE.US,D,20180823,000000,106.1,107.13,105.68,106.79,294656,0
+HAE.US,D,20180824,000000,106.6,108,104.941,106.86,250881,0
+HAE.US,D,20180827,000000,107.46,107.94,106.79,107.79,250335,0
+HAE.US,D,20180828,000000,108.49,109.26,107.61,109.05,288024,0
+HAE.US,D,20180829,000000,109.56,110.36,109.274,109.69,253892,0
+HAE.US,D,20180830,000000,109.3,110.679,108.604,109.4,229236,0
+HAE.US,D,20180831,000000,109.16,111.79,108.95,111.64,424897,0
+HAE.US,D,20180904,000000,111.82,112.82,110.86,112.56,609980,0
+HAE.US,D,20180905,000000,112.2,112.2,109.57,111.11,431524,0
+HAE.US,D,20180906,000000,111.21,111.912,110.45,111.14,337842,0
+HAE.US,D,20180907,000000,110.9,113.61,109.841,112.02,330748,0
+HAE.US,D,20180910,000000,112.19,113.35,111.825,112.06,379012,0
+HAE.US,D,20180911,000000,112.06,112.77,110.81,111.59,463681,0
+HAE.US,D,20180912,000000,111.38,111.41,109.3,111.21,509695,0
+HAE.US,D,20180913,000000,111.5,112.62,110.55,111.86,253777,0
+HAE.US,D,20180914,000000,112.3,114.77,111.981,114.45,384961,0
+HAE.US,D,20180917,000000,114.6,114.66,108.6,108.68,424338,0
+HAE.US,D,20180918,000000,108.67,110.26,106.11,109.78,407836,0
+HAE.US,D,20180919,000000,109.54,110.52,108.05,109.77,501156,0
+HAE.US,D,20180920,000000,110.25,111.65,109.86,111.08,481614,0
+HAE.US,D,20180921,000000,111.57,112.04,111.11,111.57,784538,0
+HAE.US,D,20180924,000000,111,113,110.25,112.77,395539,0
+HAE.US,D,20180925,000000,113.17,114.06,111.83,113.63,349108,0
+HAE.US,D,20180926,000000,114.02,114.56,112.71,112.96,304987,0
+HAE.US,D,20180927,000000,113.24,113.86,112.2,113.15,261590,0
+HAE.US,D,20180928,000000,112.73,115.5,112.73,114.58,372788,0
+HAE.US,D,20181001,000000,115.28,117.555,114.46,116.63,619725,0
+HAE.US,D,20181002,000000,116.15,116.91,112.72,113.06,519341,0
+HAE.US,D,20181003,000000,113.5,114.36,111.774,112.27,289193,0
+HAE.US,D,20181004,000000,111.47,111.47,108,109,400954,0
+HAE.US,D,20181005,000000,109.14,109.25,106.045,108.71,499126,0
+HAE.US,D,20181008,000000,108.56,110.52,107.67,109.5,811786,0
+HAE.US,D,20181009,000000,109.28,110.905,107.84,108,385329,0
+HAE.US,D,20181010,000000,108.1,108.96,105.47,105.67,691420,0
+HAE.US,D,20181011,000000,105.51,108.19,105.05,106.4,688139,0
+HAE.US,D,20181012,000000,108.36,109.975,104.8,106.48,711724,0
+HAE.US,D,20181015,000000,106.44,107.99,104.02,107.02,332836,0
+HAE.US,D,20181016,000000,107.86,111.57,107,111.34,283594,0
+HAE.US,D,20181017,000000,111.14,111.46,109.01,110.59,287577,0
+HAE.US,D,20181018,000000,110.51,110.755,107.91,108.51,301037,0
+HAE.US,D,20181019,000000,108.49,109.6,105.91,106.31,366823,0
+HAE.US,D,20181022,000000,106.35,108.951,106.35,107.47,352892,0
+HAE.US,D,20181023,000000,106.18,107.47,103.62,106.52,391045,0
+HAE.US,D,20181024,000000,106.39,109.16,103.36,103.71,251706,0
+HAE.US,D,20181025,000000,103.65,105.51,101,102.39,671823,0
+HAE.US,D,20181026,000000,101.22,105.03,100.31,103.37,406642,0
+HAE.US,D,20181029,000000,104,104.82,99.77,100.62,586375,0
+HAE.US,D,20181030,000000,100.52,104.51,99.99,104.33,344366,0
+HAE.US,D,20181031,000000,105.69,107.4,104.36,104.47,569856,0
+HAE.US,D,20181101,000000,104.71,107.16,104.56,106.8,451451,0
+HAE.US,D,20181102,000000,107.42,108.65,104.21,105.34,421854,0
+HAE.US,D,20181105,000000,105.51,105.96,104.09,105.45,476490,0
+HAE.US,D,20181106,000000,106.75,109.96,105.24,108.81,668221,0
+HAE.US,D,20181107,000000,109.43,115.35,109.28,115.09,665856,0
+HAE.US,D,20181108,000000,113.68,116.69,113.3,115.08,631825,0
+HAE.US,D,20181109,000000,114.44,114.54,109.68,111.61,667800,0
+HAE.US,D,20181112,000000,110.92,112.44,104.81,105.26,806947,0
+HAE.US,D,20181113,000000,105.85,107.75,105.2,106.32,421832,0
+HAE.US,D,20181114,000000,107.4,108.27,104.14,106.31,574406,0
+HAE.US,D,20181115,000000,105.19,108.4,104.17,108.27,347213,0
+HAE.US,D,20181116,000000,107.32,111.13,105.37,110.8,464112,0
+HAE.US,D,20181119,000000,110.87,110.97,102.53,102.85,594369,0
+HAE.US,D,20181120,000000,101.01,103.2,99.13,102.13,411351,0
+HAE.US,D,20181121,000000,102.28,103.89,102.06,102.18,342860,0
+HAE.US,D,20181123,000000,101.27,103.51,101.27,102.14,215233,0
+HAE.US,D,20181126,000000,102.83,104.475,102.31,104.1,618735,0
+HAE.US,D,20181127,000000,103.9,104.73,102.1,102.71,494526,0
+HAE.US,D,20181128,000000,102.7,107.35,102.7,107.18,754712,0
+HAE.US,D,20181129,000000,106.2,107.98,106.01,106.5,280002,0
+HAE.US,D,20181130,000000,106.74,108.23,106.25,107.28,456001,0
+HAE.US,D,20181203,000000,108.71,109.45,106.06,108.4,364186,0
+HAE.US,D,20181204,000000,108.38,108.75,103.76,104.8,560439,0
+HAE.US,D,20181206,000000,103.53,105.33,102.22,105.2,513412,0
+HAE.US,D,20181207,000000,104.57,105.28,101.84,103.17,609293,0
+HAE.US,D,20181210,000000,102.91,104.72,102.09,104.2,457176,0
+HAE.US,D,20181211,000000,105.25,105.3,102.48,103.24,485894,0
+HAE.US,D,20181212,000000,104.22,105.194,103.55,103.8,607575,0
+HAE.US,D,20181213,000000,104.13,105,102.12,102.94,345311,0
+HAE.US,D,20181214,000000,102.5,103.76,102.4,102.85,814468,0
+HAE.US,D,20181217,000000,101.82,103.94,99.97,101.45,681170,0
+HAE.US,D,20181218,000000,102.19,102.55,100.58,101.22,327919,0
+HAE.US,D,20181219,000000,101.23,102.14,97.56,98.3,407821,0
+HAE.US,D,20181220,000000,98.28,98.28,94.96,96.16,517408,0
+HAE.US,D,20181221,000000,96.28,96.64,91.88,92.17,1146871,0
+HAE.US,D,20181224,000000,91.67,92.12,89.946,90.66,266114,0
+HAE.US,D,20181226,000000,91.36,94.64,90.64,94.53,567686,0
+HAE.US,D,20181227,000000,93.37,94.76,91.26,94.75,371461,0
+HAE.US,D,20181228,000000,95.03,97.18,93.99,95.73,341663,0
+HAE.US,D,20181231,000000,96.55,100.09,96.28,100.05,634750,0
+HAE.US,D,20190102,000000,98.91,99.31,96.13,97.3,560013,0
+HAE.US,D,20190103,000000,97.28,97.28,94.33,95.23,295821,0
+HAE.US,D,20190104,000000,96.16,99.975,96.06,98.72,419643,0
+HAE.US,D,20190107,000000,98.83,99.91,98.03,98.71,391431,0
+HAE.US,D,20190108,000000,99.78,100.56,97.7,99.7,429381,0
+HAE.US,D,20190109,000000,100.5,102.7,100.38,102.12,455509,0
+HAE.US,D,20190110,000000,101.5,101.95,100.522,101.91,354257,0
+HAE.US,D,20190111,000000,101.57,101.91,99.21,99.78,532825,0
+HAE.US,D,20190114,000000,98.88,99.19,97.47,97.58,287647,0
+HAE.US,D,20190115,000000,97.57,99.5,97.57,98.96,299121,0
+HAE.US,D,20190116,000000,99.64,100.05,98.78,98.91,400969,0
+HAE.US,D,20190117,000000,98.37,100.63,98.37,99.57,311540,0
+HAE.US,D,20190118,000000,100.62,102.275,100.12,100.92,440436,0
+HAE.US,D,20190122,000000,100.05,100.52,97.13,98.14,373009,0
+HAE.US,D,20190123,000000,98.47,99.16,96.27,97.49,270921,0
+HAE.US,D,20190124,000000,97.69,98.0873,96.5,97.34,305249,0
+HAE.US,D,20190125,000000,97.82,98,96.86,97.01,477423,0
+HAE.US,D,20190128,000000,96.12,96.87,95.04,96.35,333613,0
+HAE.US,D,20190129,000000,96.37,96.84,95.29,95.95,275461,0
+HAE.US,D,20190130,000000,96.46,97.5,95.52,97.33,268066,0
+HAE.US,D,20190131,000000,97.61,100,97.61,98.91,253334,0
+HAE.US,D,20190201,000000,98.48,98.98,96.41,96.68,353851,0
+HAE.US,D,20190204,000000,96.19,97.25,96.05,97.17,376901,0
+HAE.US,D,20190205,000000,90.51,90.51,83.05,84.61,2480631,0
+HAE.US,D,20190206,000000,84.61,85.37,83.09,85.35,881329,0
+HAE.US,D,20190207,000000,84.58,85.35,84.39,85.03,690313,0
+HAE.US,D,20190208,000000,84.24,84.9814,82.28,83.25,742913,0
+HAE.US,D,20190211,000000,83.32,84.16,82.77,84.06,533515,0
+HAE.US,D,20190212,000000,84.68,85.87,83.7875,85.31,447432,0
+HAE.US,D,20190213,000000,85.54,86.62,84.75,86.01,455162,0
+HAE.US,D,20190214,000000,85.66,86.265,85.17,86.17,439035,0
+HAE.US,D,20190215,000000,86.52,88.03,86.32,88,657340,0
+HAE.US,D,20190219,000000,87.84,88.93,87.57,87.86,589844,0
+HAE.US,D,20190220,000000,87.55,89.24,87.2513,89.01,465938,0
+HAE.US,D,20190221,000000,89.21,89.41,88.27,88.62,316190,0
+HAE.US,D,20190222,000000,88.85,90.05,88.49,89.6,285442,0
+HAE.US,D,20190225,000000,90.21,90.42,89.005,89.48,616924,0
+HAE.US,D,20190226,000000,89.45,89.45,87.03,87.53,321331,0
+HAE.US,D,20190227,000000,87.4,87.71,86.26,87.13,210404,0
+HAE.US,D,20190228,000000,87.24,87.65,86.56,86.87,346572,0
+HAE.US,D,20190301,000000,87.6,88.62,87.07,88.13,416958,0
+HAE.US,D,20190304,000000,88.13,88.33,85.42,86.39,362020,0
+HAE.US,D,20190305,000000,86.1,86.665,85.31,85.71,161594,0
+HAE.US,D,20190306,000000,86.23,86.23,83.7,84.13,352522,0
+HAE.US,D,20190307,000000,84.04,84.86,83.03,84.57,313531,0
+HAE.US,D,20190308,000000,84.29,85.95,84.02,85.89,587133,0
+HAE.US,D,20190311,000000,85.99,87.5,85.3106,87.3,466629,0
+HAE.US,D,20190312,000000,87.38,88.14,87.14,87.94,327886,0
+HAE.US,D,20190313,000000,88.19,88.62,87.02,87.3,526234,0
+HAE.US,D,20190314,000000,87.27,87.27,85.89,86.75,379351,0
+HAE.US,D,20190315,000000,87,87.83,85.985,86.69,732455,0
+HAE.US,D,20190318,000000,86.98,86.98,84.34,85.09,373936,0
+HAE.US,D,20190319,000000,85.34,87.23,85.18,86.84,286312,0
+HAE.US,D,20190320,000000,86.83,87.37,85.73,86.75,408048,0
+HAE.US,D,20190321,000000,86.31,88.95,86.1461,88.14,324866,0
+HAE.US,D,20190322,000000,87.54,87.87,84.4,84.52,272544,0
+HAE.US,D,20190325,000000,84.6,85.94,83.7533,85.38,254421,0
+HAE.US,D,20190326,000000,86.29,87.24,85.4,85.7,237118,0
+HAE.US,D,20190327,000000,85.62,86.38,84.26,85.42,349684,0
+HAE.US,D,20190328,000000,85.88,86.76,84.94,85.67,205275,0
+HAE.US,D,20190329,000000,86.55,88.03,86.49,87.48,585033,0
+HAE.US,D,20190401,000000,88.2,89.8,88,89.75,622788,0
+HAE.US,D,20190402,000000,89.65,89.65,87.78,88.5,685869,0
+HAE.US,D,20190403,000000,89.02,91.355,89.02,90.54,636713,0
+HAE.US,D,20190404,000000,90.72,90.96,88.17,88.86,418001,0
+HAE.US,D,20190405,000000,88.83,90.27,88.39,89.4,360850,0
+HAE.US,D,20190408,000000,88.93,89.43,87.15,89.43,249386,0
+HAE.US,D,20190409,000000,88.99,89.11,88.06,88.17,368522,0
+HAE.US,D,20190410,000000,88.46,90,87.97,88.8,562382,0
+HAE.US,D,20190411,000000,89.09,89.34,88.34,88.63,217907,0
+HAE.US,D,20190412,000000,89.04,89.3,87.46,87.54,457192,0
+HAE.US,D,20190415,000000,88.06,88.21,86.79,87.09,246926,0
+HAE.US,D,20190416,000000,87.69,88.28,84.72,84.91,393941,0
+HAE.US,D,20190417,000000,85.5,85.5,80.915,81.74,702462,0
+HAE.US,D,20190418,000000,81.63,82.78,80.235,82.12,357101,0
+HAE.US,D,20190422,000000,81.61,83.81,81.61,83.29,385611,0
+HAE.US,D,20190423,000000,83.61,85.695,83.32,85.36,762945,0
+HAE.US,D,20190424,000000,85.24,85.94,84.55,84.67,512169,0
+HAE.US,D,20190425,000000,84.35,85.66,83.67,85.18,478854,0
+HAE.US,D,20190426,000000,85.26,86.6,84.56,86.48,494567,0
+HAE.US,D,20190429,000000,86.83,88.11,86.5,87.61,773765,0
+HAE.US,D,20190430,000000,88.34,88.51,86.74,87.28,654710,0
+HAE.US,D,20190501,000000,88.5,91.15,88.12,89.23,690934,0
+HAE.US,D,20190502,000000,89.02,90.94,89.02,90.67,509636,0
+HAE.US,D,20190503,000000,91.35,93.46,90.95,93.42,486438,0
+HAE.US,D,20190506,000000,91.81,94.5,91.61,93.86,496702,0
+HAE.US,D,20190507,000000,93.16,98.2,93.16,97.99,1137547,0
+HAE.US,D,20190508,000000,98.8,99.71,95.975,96.5,923458,0
+HAE.US,D,20190509,000000,95.31,97.59,95.09,96.84,736569,0
+HAE.US,D,20190510,000000,96.32,97.47,94.62,97.07,403019,0
+HAE.US,D,20190513,000000,95.53,96.13,93.85,94.49,750432,0
+HAE.US,D,20190514,000000,96.69,100.9,95.15,99.93,800640,0
+HAE.US,D,20190515,000000,98.93,101.48,98.27,99.47,649205,0
+HAE.US,D,20190516,000000,99.16,102.39,98.73,101.79,843888,0
+HAE.US,D,20190517,000000,101.01,101.97,100.04,100.07,325602,0
+HAE.US,D,20190520,000000,99.07,101.1,98.32,100.13,300041,0
+HAE.US,D,20190521,000000,100.58,101.45,100.15,101.17,708776,0
+HAE.US,D,20190522,000000,100.7,102.99,100.57,102.47,492547,0
+HAE.US,D,20190523,000000,101.65,101.65,98.73,99.05,348599,0
+HAE.US,D,20190524,000000,99.47,101.165,99.04,101.01,370963,0
+HAE.US,D,20190528,000000,101.09,101.87,98.27,98.36,342981,0
+HAE.US,D,20190529,000000,97.45,98.43,96.86,97.99,658877,0
+HAE.US,D,20190530,000000,98.07,98.99,97.07,98.06,263949,0
+HAE.US,D,20190531,000000,96.87,97.96,95.4,96.99,458423,0
+HAE.US,D,20190603,000000,97.3,98.36,96.36,97.45,488568,0
+HAE.US,D,20190604,000000,98.5,101.15,97.695,101.03,394452,0
+HAE.US,D,20190605,000000,101.26,103.33,101.26,103.24,465839,0
+HAE.US,D,20190606,000000,103.25,103.84,102.79,103.2,628379,0
+HAE.US,D,20190607,000000,103.5,104.41,102.66,103.72,446235,0
+HAE.US,D,20190610,000000,104.38,108.24,103.56,107.45,831090,0
+HAE.US,D,20190611,000000,108.3,109.31,106.8,108.12,849863,0
+HAE.US,D,20190612,000000,108.1,110.3,108.02,110.07,551411,0
+HAE.US,D,20190613,000000,110.58,112.23,109.93,111.78,565085,0
+HAE.US,D,20190614,000000,111.61,112.67,110.86,112.11,416991,0
+HAE.US,D,20190617,000000,112.49,113.945,112.21,113.3,704014,0
+HAE.US,D,20190618,000000,114.26,115.93,113.55,114.03,621300,0
+HAE.US,D,20190619,000000,114.6,117.4,113.44,117.08,750304,0
+HAE.US,D,20190620,000000,118.53,119.85,116.19,117.75,520275,0
+HAE.US,D,20190621,000000,117.09,117.98,116.38,117.45,876886,0
+HAE.US,D,20190624,000000,117.27,117.34,115.41,115.89,458713,0
+HAE.US,D,20190625,000000,116,117.6,115.48,116.6,580053,0
+HAE.US,D,20190626,000000,117.32,118.58,115.28,116.63,334243,0
+HAE.US,D,20190627,000000,117.39,119.45,117.39,119.3,388691,0
+HAE.US,D,20190628,000000,119.39,120.925,118.47,120.34,723043,0
+HAE.US,D,20190701,000000,121.69,122.24,119.91,120.19,463709,0
+HAE.US,D,20190702,000000,119.84,120.33,119.02,119.97,353298,0
+HAE.US,D,20190703,000000,120.57,120.73,119.29,119.75,165481,0
+HAE.US,D,20190705,000000,119.16,120.74,118.86,120.62,385261,0
+HAE.US,D,20190708,000000,120.45,121.49,119.5,120.57,296930,0
+HAE.US,D,20190709,000000,119.88,121.07,119.85,120.21,367443,0
+HAE.US,D,20190710,000000,120.63,123,120.63,121.06,385757,0
+HAE.US,D,20190711,000000,121.94,122.34,120.23,121.51,343503,0
+HAE.US,D,20190712,000000,121.21,122.58,120.8,122.5,312095,0
+HAE.US,D,20190715,000000,123.03,123.88,122.29,123.39,188354,0
+HAE.US,D,20190716,000000,123.57,124.09,122.28,122.57,304658,0
+HAE.US,D,20190717,000000,122.55,123.25,121.91,122,207290,0
+HAE.US,D,20190718,000000,122.14,123.89,122.06,122.88,331764,0
+HAE.US,D,20190719,000000,122.85,124.19,121.88,121.95,216502,0
+HAE.US,D,20190722,000000,122.38,123.77,121.73,122.43,236427,0
+HAE.US,D,20190723,000000,122.88,124.26,121.69,122.89,291571,0
+HAE.US,D,20190724,000000,122.43,124.92,121.535,124.84,248613,0
+HAE.US,D,20190725,000000,124.84,125.66,122.8,122.91,236694,0
+HAE.US,D,20190726,000000,123.5,124.395,122.35,123.25,471549,0
+HAE.US,D,20190729,000000,123.22,124.53,122.98,123.76,270878,0
+HAE.US,D,20190730,000000,122.52,123.79,122.35,123.37,369490,0
+HAE.US,D,20190731,000000,123.18,124.53,121.05,122.08,363652,0
+HAE.US,D,20190801,000000,121.98,124.65,121.29,122.55,372208,0
+HAE.US,D,20190802,000000,122.19,122.92,119.91,121.58,419603,0
+HAE.US,D,20190805,000000,119.1,119.795,115.81,117.16,589272,0
+HAE.US,D,20190806,000000,121.72,132.72,121.72,131.24,814646,0
+HAE.US,D,20190807,000000,130.02,130.91,127.57,129.49,480247,0
+HAE.US,D,20190808,000000,129.59,135.055,129.59,134.1,496375,0
+HAE.US,D,20190809,000000,133.35,135.278,132.45,133.03,257575,0
+HAE.US,D,20190812,000000,132.46,134.05,131.93,133.18,155221,0
+HAE.US,D,20190813,000000,132.72,137.49,132.08,137.37,286306,0
+HAE.US,D,20190814,000000,135.66,136.38,134.54,134.8,386512,0
+HAE.US,D,20190815,000000,135.15,136.45,133.8,136.1,216727,0
+HAE.US,D,20190816,000000,136.9,138.95,136.43,138.52,234348,0
+HAE.US,D,20190819,000000,140.22,140.36,136.49,136.59,421418,0
+HAE.US,D,20190820,000000,136.74,137.715,134.76,135.02,356318,0
+HAE.US,D,20190821,000000,136.25,136.415,134.825,135.34,215983,0
+HAE.US,D,20190822,000000,135.86,135.86,133.13,133.8,290185,0
+HAE.US,D,20190823,000000,133.35,134.35,129.71,130.15,300446,0
+HAE.US,D,20190826,000000,131.71,133.38,130.31,133.32,275569,0
+HAE.US,D,20190827,000000,134.12,135.71,131.78,132.01,630030,0
+HAE.US,D,20190828,000000,131.26,135.4,130.85,134.73,397178,0
+HAE.US,D,20190829,000000,135.78,136.08,132.94,133.76,222068,0
+HAE.US,D,20190830,000000,134.37,134.37,132.36,133.53,226589,0
+HAE.US,D,20190903,000000,131.97,133.26,130.07,131.68,325193,0
+HAE.US,D,20190904,000000,132.9,133.12,128.3,128.92,322511,0
+HAE.US,D,20190905,000000,130.48,130.67,128.65,129.87,385268,0
+HAE.US,D,20190906,000000,130.26,131.01,127.4,127.54,346948,0
+HAE.US,D,20190909,000000,127.44,127.5,120.86,121.08,531192,0
+HAE.US,D,20190910,000000,120.6,121.52,115.925,120.73,508665,0
+HAE.US,D,20190911,000000,121.05,124.45,120.43,123.28,439170,0
+HAE.US,D,20190912,000000,124.02,127.11,124.02,125.88,455242,0
+HAE.US,D,20190913,000000,126.16,127.24,124.74,125.26,304902,0
+HAE.US,D,20190916,000000,124.25,126.6,122.805,125.94,274807,0
+HAE.US,D,20190917,000000,125.94,128.735,125.94,127.05,278098,0
+HAE.US,D,20190918,000000,127.26,128.28,125.02,127.79,438355,0
+HAE.US,D,20190919,000000,128.12,129.42,127.27,128.53,214151,0
+HAE.US,D,20190920,000000,128.73,132.725,128.59,129.44,973438,0
+HAE.US,D,20190923,000000,129.17,130.91,128.26,128.29,322595,0
+HAE.US,D,20190924,000000,128.81,130.325,126.34,126.85,436049,0
+HAE.US,D,20190925,000000,127,127.6,125.25,126.78,470527,0
+HAE.US,D,20190926,000000,126.94,127.39,125.13,125.93,363628,0
+HAE.US,D,20190927,000000,126.44,126.54,123.35,124.18,376646,0
+HAE.US,D,20190930,000000,124.19,127.19,124.19,126.14,581311,0
+HAE.US,D,20191001,000000,126.98,128.95,124.18,124.28,375637,0
+HAE.US,D,20191002,000000,123.25,123.96,121.38,123.53,249970,0
+HAE.US,D,20191003,000000,123.02,126.02,121.98,125.58,205518,0
+HAE.US,D,20191004,000000,126.09,127.54,124.67,125.87,226422,0
+HAE.US,D,20191007,000000,125.1,126.13,124.54,124.66,196322,0
+HAE.US,D,20191008,000000,123.35,123.675,121.52,121.7,279364,0
+HAE.US,D,20191009,000000,122.99,124.99,122.01,124.61,252804,0
+HAE.US,D,20191010,000000,123.44,126.34,123.35,125.41,238182,0
+HAE.US,D,20191011,000000,127.19,130.23,126.95,128.53,296560,0
+HAE.US,D,20191014,000000,128.2,129.22,125.59,126.06,203555,0
+HAE.US,D,20191015,000000,126.72,127.68,125.715,126.52,202350,0
+HAE.US,D,20191016,000000,126.23,126.54,124.59,125.06,157010,0
+HAE.US,D,20191017,000000,126.15,127.98,125.68,127.14,204537,0
+HAE.US,D,20191018,000000,126.99,127.54,125.5,127.25,212330,0
+HAE.US,D,20191021,000000,128.34,129.375,127.21,127.25,334990,0
+HAE.US,D,20191022,000000,127.57,128.39,123.27,123.37,248235,0
+HAE.US,D,20191023,000000,123.83,124.08,120.226,120.41,180408,0
+HAE.US,D,20191024,000000,121.07,121.57,119.35,120.19,173962,0
+HAE.US,D,20191025,000000,120.32,121.11,119.32,119.41,161609,0
+HAE.US,D,20191028,000000,119.7,124.35,119.7,122.83,404709,0
+HAE.US,D,20191029,000000,122.69,125.761,122.2,123.96,229932,0
+HAE.US,D,20191030,000000,123.62,124.75,122.43,122.97,318720,0
+HAE.US,D,20191031,000000,122.62,123.51,117.92,120.73,574010,0
+HAE.US,D,20191101,000000,125.39,130.75,123.094,129.46,723984,0
+HAE.US,D,20191104,000000,130.45,130.75,120.735,121.08,750003,0
+HAE.US,D,20191105,000000,122.15,122.29,119.62,121.71,491120,0
+HAE.US,D,20191106,000000,121.9,122.03,120.09,121.33,296793,0
+HAE.US,D,20191107,000000,122.2,122.68,119,119.84,275411,0
+HAE.US,D,20191108,000000,119.8,121.125,117.65,119.12,284523,0
+HAE.US,D,20191111,000000,118.02,119.29,117.62,118.67,199590,0
+HAE.US,D,20191112,000000,118.79,121.955,118.425,120.68,276123,0
+HAE.US,D,20191113,000000,119.55,120.41,118.73,119.76,197204,0
+HAE.US,D,20191114,000000,119.59,120.88,118.745,119.85,246067,0
+HAE.US,D,20191115,000000,120.53,121.875,119.64,120.47,259538,0
+HAE.US,D,20191118,000000,119.67,121.15,118.69,119.12,224110,0
+HAE.US,D,20191119,000000,120.22,121.45,119.54,120.84,202359,0
+HAE.US,D,20191120,000000,120.35,123.52,119.11,120.08,290268,0
+HAE.US,D,20191121,000000,120.2,120.8,118,119.76,243159,0
+HAE.US,D,20191122,000000,120.09,120.47,118.21,118.31,224603,0
+HAE.US,D,20191125,000000,119.55,122.21,118.91,120.26,251206,0
+HAE.US,D,20191126,000000,120.04,122.74,119.11,121.55,304577,0
+HAE.US,D,20191127,000000,122,123.09,120.68,123.06,160107,0
+HAE.US,D,20191129,000000,122.52,123.18,120.28,120.6,153763,0
+HAE.US,D,20191202,000000,121.01,121.72,118.09,118.55,323383,0
+HAE.US,D,20191203,000000,118.28,119.42,117.645,118.23,349333,0
+HAE.US,D,20191204,000000,119.63,120.09,118.28,119.2,278924,0
+HAE.US,D,20191205,000000,119.9,122.37,119.62,119.8,257118,0
+HAE.US,D,20191206,000000,121.04,122.02,120.159,121.26,336189,0
+HAE.US,D,20191209,000000,120.85,121.42,117.5,117.5,469559,0
+HAE.US,D,20191210,000000,117.21,118.51,116.36,117.54,375651,0
+HAE.US,D,20191211,000000,117.64,118.7,116.64,117.55,300120,0
+HAE.US,D,20191212,000000,117.01,118.99,115.15,117.17,350598,0
+HAE.US,D,20191213,000000,116.57,117.88,115.904,116.49,332847,0
+HAE.US,D,20191216,000000,117.42,119.28,116.75,117.98,330494,0
+HAE.US,D,20191217,000000,117.71,119.44,117.7,118.96,247773,0
+HAE.US,D,20191218,000000,119.45,119.99,118.4,119.34,271372,0
+HAE.US,D,20191219,000000,119.2,119.45,116.565,117.02,322405,0
+HAE.US,D,20191220,000000,117.86,118,116.82,117.05,873346,0
+HAE.US,D,20191223,000000,117.51,119.1,116.52,117.99,538334,0
+HAE.US,D,20191224,000000,118,118.94,117.48,118.23,96467,0
+HAE.US,D,20191226,000000,118.26,118.4,114.78,115.86,197036,0
+HAE.US,D,20191227,000000,116.03,116.69,115.025,115.94,270905,0
+HAE.US,D,20191230,000000,116,116.235,114.09,114.37,342724,0
+HAE.US,D,20191231,000000,114.28,115.36,114.27,114.9,494670,0
+HAE.US,D,20200102,000000,116.09,116.6,113.62,115.27,455865,0
+HAE.US,D,20200103,000000,113.63,116.65,113.4,114.85,395081,0
+HAE.US,D,20200106,000000,114.22,116.22,113.54,115.54,459762,0
+HAE.US,D,20200107,000000,114.62,115.84,113.81,113.99,285626,0
+HAE.US,D,20200108,000000,114.02,115.29,113.22,114.41,400192,0
+HAE.US,D,20200109,000000,115.01,117.09,114.56,115.91,311346,0
+HAE.US,D,20200110,000000,117.09,117.54,115.435,116.23,282592,0
+HAE.US,D,20200113,000000,116.41,116.66,114.91,116.62,437634,0
+HAE.US,D,20200114,000000,116.41,117.46,115.2,116.76,202897,0
+HAE.US,D,20200115,000000,116.83,117.89,114.98,115.67,324576,0
+HAE.US,D,20200116,000000,116.39,116.84,115.305,116.01,389838,0
+HAE.US,D,20200117,000000,116.74,116.9,113.69,113.85,232246,0
+HAE.US,D,20200121,000000,113.46,116.11,113.23,115.43,688147,0
+HAE.US,D,20200122,000000,116.09,117.43,114.975,115.61,456767,0
+HAE.US,D,20200123,000000,114.74,115.67,109.59,110.06,822511,0
+HAE.US,D,20200124,000000,110.13,110.13,106.87,107.45,555176,0
+HAE.US,D,20200127,000000,106,108.36,105.78,107.21,357676,0
+HAE.US,D,20200128,000000,107.23,108.05,106.15,107.71,359451,0
+HAE.US,D,20200129,000000,107.65,109.64,107.65,109,375082,0
+HAE.US,D,20200130,000000,108.5,109.53,107.12,109.33,226202,0
+HAE.US,D,20200131,000000,109.35,110.5,107.275,107.39,882001,0
+HAE.US,D,20200203,000000,107.88,112.13,107.52,111.39,582936,0
+HAE.US,D,20200204,000000,118.5,123.275,116.91,121.82,1765397,0
+HAE.US,D,20200205,000000,123.85,126.74,119.17,119.4,1059313,0
+HAE.US,D,20200206,000000,119.74,124.11,118.74,120.82,762321,0
+HAE.US,D,20200207,000000,120,120.535,119.15,120,455976,0
+HAE.US,D,20200210,000000,119.41,120.42,118.5,119.86,475357,0
+HAE.US,D,20200211,000000,120.71,120.825,117.685,118.23,431251,0
+HAE.US,D,20200212,000000,118.71,119.63,116.97,118.3,594517,0
+HAE.US,D,20200213,000000,117.72,120.33,117.34,119.71,548474,0
+HAE.US,D,20200214,000000,119.83,121.24,118.84,120.82,415984,0
+HAE.US,D,20200218,000000,120.34,121.14,119.18,120.38,471159,0
+HAE.US,D,20200219,000000,121.06,121.71,119.88,120.44,468390,0
+HAE.US,D,20200220,000000,119.88,120.67,117.68,119.46,280149,0
+HAE.US,D,20200221,000000,119.43,119.59,117.87,118.29,330936,0
+HAE.US,D,20200224,000000,114.54,116.275,113.575,114.81,364434,0
+HAE.US,D,20200225,000000,115.07,115.07,109.85,110.14,352552,0
+HAE.US,D,20200226,000000,111.04,112.41,108.54,108.57,274209,0
+HAE.US,D,20200227,000000,106.26,111.73,105.05,109.37,630895,0
+HAE.US,D,20200228,000000,106.3,108.77,105.22,108.33,852843,0
+HAE.US,D,20200302,000000,108.75,110.69,107.61,110.64,503640,0
+HAE.US,D,20200303,000000,110.56,113.21,106.32,108.71,502466,0
+HAE.US,D,20200304,000000,110.58,110.68,108.46,109.43,648237,0
+HAE.US,D,20200305,000000,106.86,107.48,101.71,103.24,552945,0
+HAE.US,D,20200306,000000,100.5,104.08,99.23,103.81,621672,0
+HAE.US,D,20200309,000000,98.58,100.69,96.69,97.13,572025,0
+HAE.US,D,20200310,000000,99.63,104.04,97.93,103.96,1109073,0
+HAE.US,D,20200311,000000,101.89,103.97,100.865,103.72,764853,0
+HAE.US,D,20200312,000000,98.22,99.275,92.29,94.5,656238,0
+HAE.US,D,20200313,000000,99.36,99.52,85.29,93.2,612797,0
+HAE.US,D,20200316,000000,77.61,87.77,75.15,85.57,790019,0
+HAE.US,D,20200317,000000,87.04,87.65,74.4901,83.37,1059078,0
+HAE.US,D,20200318,000000,80.41,81.71,63.41,74.34,562128,0
+HAE.US,D,20200319,000000,74.01,88.89,71.6,88.01,714916,0
+HAE.US,D,20200320,000000,88.7,91.65,80.99,81.52,1077852,0
+HAE.US,D,20200323,000000,81.78,89.36,78.28,86.5,697568,0
+HAE.US,D,20200324,000000,90.74,95.77,87.88,95.54,615582,0
+HAE.US,D,20200325,000000,94.78,101.01,94.78,98.07,790428,0
+HAE.US,D,20200326,000000,99.51,106.07,97.65,104.84,730182,0
+HAE.US,D,20200327,000000,100.74,103.82,98.25,100.95,387710,0
+HAE.US,D,20200330,000000,102,104.71,99.72,101.93,446157,0
+HAE.US,D,20200331,000000,101.18,104.05,98.04,99.66,1151376,0
+HAE.US,D,20200401,000000,95.76,95.82,90.65,91.62,481148,0
+HAE.US,D,20200402,000000,90.89,100.26,90.89,99.8,491220,0
+HAE.US,D,20200403,000000,99.21,100.62,96.95,98.4,316126,0
+HAE.US,D,20200406,000000,101.62,104.05,100.49,102.24,758155,0
+HAE.US,D,20200407,000000,104.34,104.34,94.69,95.57,748473,0
+HAE.US,D,20200408,000000,97.12,102.03,95.69,100.68,820763,0
+HAE.US,D,20200409,000000,102,104.42,98.26,100.46,644139,0
+HAE.US,D,20200413,000000,99,101.1846,97.11,98.04,708805,0
+HAE.US,D,20200414,000000,100.38,104.35,99.5606,104.01,453118,0
+HAE.US,D,20200415,000000,101.02,103.41,100.09,103.12,422607,0
+HAE.US,D,20200416,000000,102.92,104.49,101.335,102.75,446251,0
+HAE.US,D,20200417,000000,105.31,108.55,104.125,107.57,410340,0
+HAE.US,D,20200420,000000,106.62,108.04,106.03,107.3,266272,0
+HAE.US,D,20200421,000000,104.6,108.65,103.67,107.45,360318,0
+HAE.US,D,20200422,000000,109.73,111.31,106.89,110.06,371312,0
+HAE.US,D,20200423,000000,110.04,115.07,110.04,114,442852,0
+HAE.US,D,20200424,000000,115.24,117.13,113.03,116.73,341016,0
+HAE.US,D,20200427,000000,117.43,119.655,117.145,118.91,631405,0
+HAE.US,D,20200428,000000,121.02,121.805,113.82,114.22,527848,0
+HAE.US,D,20200429,000000,117,120.19,115.91,116.74,330188,0
+HAE.US,D,20200430,000000,114.7,116.49,113.67,113.78,312656,0
+HAE.US,D,20200501,000000,112.37,113.29,110.22,111.23,295005,0
+HAE.US,D,20200504,000000,110.35,111.37,109.04,110.06,502430,0
+HAE.US,D,20200505,000000,110.4,110.95,104.98,106.38,593823,0
+HAE.US,D,20200506,000000,104.09,106.795,100.2,100.37,425769,0
+HAE.US,D,20200507,000000,101.96,104.7,101.92,103.67,581970,0
+HAE.US,D,20200508,000000,105.73,106.98,103.63,106.3,329378,0
+HAE.US,D,20200511,000000,105,106.73,103.49,105.19,515395,0
+HAE.US,D,20200512,000000,105.41,105.41,99.83,99.93,303596,0
+HAE.US,D,20200513,000000,99.33,99.5794,95.64,97.43,418856,0
+HAE.US,D,20200514,000000,97.06,100.49,96.19,100.44,355613,0
+HAE.US,D,20200515,000000,100.43,101.53,98.41,100.37,352335,0
+HAE.US,D,20200518,000000,101.72,105.75,101.72,103.37,500264,0
+HAE.US,D,20200519,000000,102.78,105.62,101.15,101.25,314274,0
+HAE.US,D,20200520,000000,103.84,107.099,103.43,106.41,536304,0
+HAE.US,D,20200521,000000,105.94,107.36,105.4,106.45,362728,0
+HAE.US,D,20200522,000000,107.07,109.04,106.12,108.14,450591,0
+HAE.US,D,20200526,000000,110.85,110.95,107.57,108.01,389366,0
+HAE.US,D,20200527,000000,109.22,110.07,106.87,109.3,555616,0
+HAE.US,D,20200528,000000,110.35,113.52,109.69,110.58,461773,0
+HAE.US,D,20200529,000000,110.54,112.56,107.27,109.68,431985,0
+HAE.US,D,20200601,000000,109.67,112.19,108.835,109.88,396063,0
+HAE.US,D,20200602,000000,110,110.49,106.435,107.92,465937,0
+HAE.US,D,20200603,000000,108.99,110.97,102.63,102.8,696343,0
+HAE.US,D,20200604,000000,102.01,102.195,97.115,97.86,814184,0
+HAE.US,D,20200605,000000,99.59,101.43,98.73,99.09,609453,0
+HAE.US,D,20200608,000000,99.09,99.31,95.86,96.5,906770,0
+HAE.US,D,20200609,000000,97.19,101,95.58,98.67,2146140,0
+HAE.US,D,20200610,000000,99,99,94.03,96.23,830358,0
+HAE.US,D,20200611,000000,93.91,94.38,88.82,89.22,679607,0
+HAE.US,D,20200612,000000,91.55,91.55,85.63,89.1,587978,0
+HAE.US,D,20200615,000000,87.16,90.1,85.37,89.4,590737,0
+HAE.US,D,20200616,000000,91.53,92.53,89.88,90.35,582441,0
+HAE.US,D,20200617,000000,91.06,91.06,87.48,88.01,448724,0
+HAE.US,D,20200618,000000,87.5,88.08,85.5,85.78,469312,0
+HAE.US,D,20200619,000000,83.61,86.645,83.27,84.97,1132685,0
+HAE.US,D,20200622,000000,85.06,85.79,83.32,84.96,800583,0
+HAE.US,D,20200623,000000,85.39,87.14,83.83,86.51,973164,0
+HAE.US,D,20200624,000000,85.54,86.4,84.31,86.01,1241265,0
+HAE.US,D,20200625,000000,85.61,87.24,84.96,87.15,701318,0
+HAE.US,D,20200626,000000,86.88,88.45,86.2801,87.6,5893881,0
+HAE.US,D,20200629,000000,88.25,88.42,87.01,87.99,929828,0
+HAE.US,D,20200630,000000,88,89.73,87.46,89.56,613674,0
+HAE.US,D,20200701,000000,89.08,91.47,88.88,89.68,753903,0
+HAE.US,D,20200702,000000,90.37,92.92,90.175,92.56,801165,0
+HAE.US,D,20200706,000000,93.38,94.1,91.77,92.34,680809,0
+HAE.US,D,20200707,000000,92.02,92.51,91.05,91.12,691725,0
+HAE.US,D,20200708,000000,90.62,90.75,88.98,89.5,455884,0
+HAE.US,D,20200709,000000,89.54,89.81,86.88,87.1,577502,0
+HAE.US,D,20200710,000000,87.18,88.88,86.26,88.19,682041,0
+HAE.US,D,20200713,000000,89.15,91.345,87.72,87.83,437294,0
+HAE.US,D,20200714,000000,87.79,88.47,86.58,87.94,363644,0
+HAE.US,D,20200715,000000,89.68,93.66,89.68,93.19,425719,0
+HAE.US,D,20200716,000000,93.06,93.73,91.74,92.55,490400,0
+HAE.US,D,20200717,000000,92.9,93.56,91.9,92,440142,0
+HAE.US,D,20200720,000000,92.71,92.71,89.98,90.5,263489,0
+HAE.US,D,20200721,000000,91.58,92.08,90.5,90.74,198865,0
+HAE.US,D,20200722,000000,90.75,92.8,90.75,92.04,421055,0
+HAE.US,D,20200723,000000,92.41,93.5,91.38,92.05,499859,0
+HAE.US,D,20200724,000000,91.65,91.6839,89.68,91.18,278331,0
+HAE.US,D,20200727,000000,91.1,91.31,89.46,89.53,386691,0
+HAE.US,D,20200728,000000,89.9,91.2195,88.66,88.73,369981,0
+HAE.US,D,20200729,000000,89.27,91.09,88.68,88.76,717143,0
+HAE.US,D,20200730,000000,88.03,88.68,85.91,88.2,559254,0
+HAE.US,D,20200731,000000,88.17,88.55,86.94,87.66,552556,0
+HAE.US,D,20200803,000000,88.08,89.0286,86.99,87.2,717771,0
+HAE.US,D,20200804,000000,84.95,86.37,76.055,76.38,1549031,0
+HAE.US,D,20200805,000000,76.57,78.05,75.51,76.11,614700,0
+HAE.US,D,20200806,000000,76,76.23,74.48,75.65,673129,0
+HAE.US,D,20200807,000000,76.14,79.9,74.96,79.78,979225,0
+HAE.US,D,20200810,000000,79.6,80.17,78.49,78.93,1243272,0
+HAE.US,D,20200811,000000,79.55,81.145,78.99,79.88,1347623,0
+HAE.US,D,20200812,000000,80.14,80.56,79.38,79.97,578825,0
+HAE.US,D,20200813,000000,80.96,84.41,80.14,84.15,1042387,0
+HAE.US,D,20200814,000000,83.96,84.9,83.11,84.43,500701,0
+HAE.US,D,20200817,000000,85.13,86.715,85.01,85.42,558237,0
+HAE.US,D,20200818,000000,85.74,87.98,85.24,87.62,554360,0
+HAE.US,D,20200819,000000,87.44,87.57,82.75,84.9,715529,0
+HAE.US,D,20200820,000000,84.25,86.04,83.97,85.65,428801,0
+HAE.US,D,20200821,000000,84.98,86.86,84.775,86.69,409944,0
+HAE.US,D,20200824,000000,88.42,90.79,88.07,89.67,786632,0
+HAE.US,D,20200825,000000,89.42,89.655,88.11,89.4,556080,0
+HAE.US,D,20200826,000000,89.32,89.56,86.48,86.96,590352,0
+HAE.US,D,20200827,000000,86.47,90.76,86.37,90.09,597755,0
+HAE.US,D,20200828,000000,90.07,90.135,87.84,89.32,284839,0
+HAE.US,D,20200831,000000,88.64,90.74,84.79,89.66,400846,0
+HAE.US,D,20200901,000000,89.73,89.74,87.97,88.82,276244,0
+HAE.US,D,20200902,000000,89.12,90.27,89.03,90.08,224772,0
+HAE.US,D,20200903,000000,89.88,90.11,87.21,90.06,372428,0
+HAE.US,D,20200904,000000,90.6,90.77,87.675,89.53,355814,0
+HAE.US,D,20200908,000000,88.99,91.55,87.61,91.24,370344,0
+HAE.US,D,20200909,000000,91.51,94.3,91.51,93.58,823883,0
+HAE.US,D,20200910,000000,93.94,94.79,92.465,92.96,559694,0
+HAE.US,D,20200911,000000,92.67,93.47,88.32,88.75,606037,0
+HAE.US,D,20200914,000000,89,90.32,88.68,89.5,353511,0
+HAE.US,D,20200915,000000,89.67,90.14,85.97,86.26,393368,0
+HAE.US,D,20200916,000000,86.81,88.08,86.81,87.35,341964,0
+HAE.US,D,20200917,000000,86.65,86.65,83.55,83.68,342115,0
+HAE.US,D,20200918,000000,83.89,84.49,81.42,82.88,932143,0
+HAE.US,D,20200921,000000,81.4,83.58,80.14,83.56,349765,0
+HAE.US,D,20200922,000000,83.58,84.8,83.145,84.5,326624,0
+HAE.US,D,20200923,000000,84.5,85.69,82.87,83.5,348997,0
+HAE.US,D,20200924,000000,83.18,86.8,82.39,86.64,516599,0
+HAE.US,D,20200925,000000,86.53,87.29,85.83,87.12,307136,0
+HAE.US,D,20200928,000000,88.49,90.52,87.56,87.77,398570,0
+HAE.US,D,20200929,000000,87.98,88.35,86.25,86.86,332951,0
+HAE.US,D,20200930,000000,86.8,88.1,85.61,87.25,305420,0
+HAE.US,D,20201001,000000,87.74,88.76,86.95,88.75,293715,0
+HAE.US,D,20201002,000000,87.71,89.35,87.05,88.79,301489,0
+HAE.US,D,20201005,000000,89.8,92.75,89.8,92.68,416582,0
+HAE.US,D,20201006,000000,92.91,95.72,92.5,94.1,446329,0
+HAE.US,D,20201007,000000,94.96,95.54,92.52,92.57,441001,0
+HAE.US,D,20201008,000000,93.31,94.37,91.97,94.08,221076,0
+HAE.US,D,20201009,000000,95.01,95.77,93.91,95.52,180434,0
+HAE.US,D,20201012,000000,95.94,97.975,94.65,97.58,540439,0
+HAE.US,D,20201013,000000,97.05,97.1,94.55,95.71,253147,0
+HAE.US,D,20201014,000000,95.38,96.13,93.09,93.61,361537,0
+HAE.US,D,20201015,000000,92.46,95.815,92.3539,95.34,349201,0
+HAE.US,D,20201016,000000,95.43,96.58,93.14,93.78,341216,0
+HAE.US,D,20201019,000000,94.22,94.71,91.815,92.16,348177,0
+HAE.US,D,20201020,000000,92.92,95.98,92.3802,94.45,479150,0
+HAE.US,D,20201021,000000,95.51,106.97,95.04,105.91,1314730,0
+HAE.US,D,20201022,000000,106.25,107.54,105.57,106.62,533784,0
+HAE.US,D,20201023,000000,106.85,107.01,105.77,106.95,349877,0
+HAE.US,D,20201026,000000,105.61,107.48,105.51,106.5,455449,0
+HAE.US,D,20201027,000000,106.29,107.53,105.11,107.03,504079,0
+HAE.US,D,20201028,000000,105.76,107.02,103.33,103.45,513021,0
+HAE.US,D,20201029,000000,102.82,104.73,101.645,104.25,396224,0
+HAE.US,D,20201030,000000,103.74,104.12,99.89,101.09,227408,0
+HAE.US,D,20201102,000000,101.72,104.06,100.585,101.7,343197,0
+HAE.US,D,20201103,000000,103.22,103.255,101.3,102.2,268029,0
+HAE.US,D,20201104,000000,104.25,104.25,94.455,95.3,748531,0
+HAE.US,D,20201105,000000,98,99.93,96.65,98.4,664287,0
+HAE.US,D,20201106,000000,99.49,99.95,97.81,98.4,252093,0
+HAE.US,D,20201109,000000,104.46,110.18,103.03,107.97,595461,0
+HAE.US,D,20201110,000000,107.68,110.69,105.8,109.32,630159,0
+HAE.US,D,20201111,000000,109.54,109.54,105.52,106.65,329308,0
+HAE.US,D,20201112,000000,106.01,107.88,104.57,106.6,289271,0
+HAE.US,D,20201113,000000,106.65,109.16,105.95,107.49,214317,0
+HAE.US,D,20201116,000000,108.69,110.47,107.31,108.51,290307,0
+HAE.US,D,20201117,000000,107.49,108.6,106.21,107.95,300439,0
+HAE.US,D,20201118,000000,108.53,110.93,107.22,109.88,459312,0
+HAE.US,D,20201119,000000,109.46,112.88,108.65,112.62,286740,0
+HAE.US,D,20201120,000000,112.28,116.13,111.4,115.76,584952,0
+HAE.US,D,20201123,000000,116.77,118.9,115.81,117.64,421317,0
+HAE.US,D,20201124,000000,118.88,119.98,115.69,116.22,467295,0
+HAE.US,D,20201125,000000,116.51,117.39,112.55,112.8,323326,0
+HAE.US,D,20201127,000000,113.56,113.83,112.43,113.73,95485,0
+HAE.US,D,20201130,000000,113.45,113.64,110.48,112.85,311479,0
+HAE.US,D,20201201,000000,114.18,114.18,111.09,112.55,238624,0
+HAE.US,D,20201202,000000,112.34,113.32,111.295,113.14,180806,0
+HAE.US,D,20201203,000000,113.06,113.29,111.07,112.8,146264,0
+HAE.US,D,20201204,000000,113.4,115.8,111.91,115.64,254908,0
+HAE.US,D,20201207,000000,116.03,117,114.65,115.43,254635,0
+HAE.US,D,20201208,000000,114.57,115.32,113.64,115.06,217232,0
+HAE.US,D,20201209,000000,115.54,116.13,114.135,115.21,185616,0
+HAE.US,D,20201210,000000,114.74,117.7,113.73,117.34,254496,0
+HAE.US,D,20201211,000000,116.87,117.99,116.24,117.35,258516,0
+HAE.US,D,20201214,000000,118.35,118.35,116.655,117.19,290985,0
+HAE.US,D,20201215,000000,118.12,119.635,116.7701,119.2,296844,0
+HAE.US,D,20201216,000000,120,120,116.94,118.31,261569,0
+HAE.US,D,20201217,000000,118.96,119.55,117.28,118.58,417620,0
+HAE.US,D,20201218,000000,119.64,120.08,118.39,119.95,531703,0
+HAE.US,D,20201221,000000,118.12,119.02,116.73,118.85,300830,0
+HAE.US,D,20201222,000000,119.47,119.69,117.75,119.45,211629,0
+HAE.US,D,20201223,000000,120.13,120.54,117.15,117.95,769332,0
+HAE.US,D,20201224,000000,118.41,118.815,117.39,118.75,86657,0
+HAE.US,D,20201228,000000,119.67,119.67,118,118.47,151657,0
+HAE.US,D,20201229,000000,118.3,118.94,117.53,118.23,157059,0
+HAE.US,D,20201230,000000,118.68,119.725,117.96,118.92,167348,0
+HAE.US,D,20201231,000000,119.03,119.3,117.14,118.75,213875,0
+HAE.US,D,20210104,000000,119.72,119.72,116.28,119.07,315754,0
+HAE.US,D,20210105,000000,119.25,120.61,118.2,119.95,194979,0
+HAE.US,D,20210106,000000,119.79,124.26,119.395,123.93,355104,0
+HAE.US,D,20210107,000000,124.1,127.86,124.1,127.58,382821,0
+HAE.US,D,20210108,000000,129.66,129.77,127.57,128.07,283048,0
+HAE.US,D,20210111,000000,126.06,127.3225,125.04,125.92,236200,0
+HAE.US,D,20210112,000000,125.55,126.5,125,126,174197,0
+HAE.US,D,20210113,000000,125.9,126.77,125.3,126.47,241780,0
+HAE.US,D,20210114,000000,127.27,129.36,126.815,129.03,245795,0
+HAE.US,D,20210115,000000,129.06,129.92,125.66,125.7,220669,0
+HAE.US,D,20210119,000000,126.8,128.41,126.13,128.27,209041,0
+HAE.US,D,20210120,000000,128,128.53,121.66,124.57,912032,0
+HAE.US,D,20210121,000000,124.37,125.13,117.72,118,1002806,0
+HAE.US,D,20210122,000000,117.07,117.56,112.59,116.92,515934,0
+HAE.US,D,20210125,000000,116.02,124.225,116.02,123.17,716742,0
+HAE.US,D,20210126,000000,122.82,123.78,118.89,119.12,499796,0
+HAE.US,D,20210127,000000,117.07,117.815,112.4,114.05,621236,0
+HAE.US,D,20210128,000000,114.34,115.7,111.36,114.71,401457,0
+HAE.US,D,20210129,000000,115.01,117.26,113.41,114.29,532177,0
+HAE.US,D,20210201,000000,114,116.11,112.59,115,462631,0
+HAE.US,D,20210202,000000,128,139.69,128,129.93,1272958,0
+HAE.US,D,20210203,000000,131.43,132.2,127.83,129.77,478635,0
+HAE.US,D,20210204,000000,130.84,136.47,130.78,134.26,473030,0
+HAE.US,D,20210205,000000,136,140.73,134.3,139.23,472061,0
+HAE.US,D,20210208,000000,139.14,141.39,138.38,139.48,382843,0
+HAE.US,D,20210209,000000,140.15,142.11,136.83,137.35,276114,0
+HAE.US,D,20210210,000000,137.19,138.1,134.73,135.42,206763,0
+HAE.US,D,20210211,000000,135.79,136.91,135.13,135.81,247714,0
+HAE.US,D,20210212,000000,135.16,138.0782,133.95,134.78,170279,0
+HAE.US,D,20210216,000000,135.5,135.61,132.615,133.67,120944,0
+HAE.US,D,20210217,000000,132.99,133.79,131.18,133.29,180235,0
+HAE.US,D,20210218,000000,132.18,133.1,130.07,131.8,164521,0
+HAE.US,D,20210219,000000,132.71,133.84,130.88,132.57,142466,0
+HAE.US,D,20210222,000000,131.54,133.24,129.86,130.72,228430,0
+HAE.US,D,20210223,000000,129.31,133.17,127.2,131.88,256698,0
+HAE.US,D,20210224,000000,131.58,131.85,129.48,130.62,150867,0
+HAE.US,D,20210225,000000,131.29,132.67,127.41,129.1,241805,0
+HAE.US,D,20210226,000000,129.44,129.69,126.19,126.5,247736,0
+HAE.US,D,20210301,000000,127.67,130.895,127.29,129.4,352561,0
+HAE.US,D,20210302,000000,126.02,128,123.885,125.24,572180,0
+HAE.US,D,20210303,000000,124.61,125.575,118.93,122.22,839850,0
+HAE.US,D,20210304,000000,122.43,122.65,118.2,119.59,336145,0
+HAE.US,D,20210305,000000,120.92,121.2,117.33,120.25,286009,0
+HAE.US,D,20210308,000000,120.01,121.55,118.785,119.25,745286,0
+HAE.US,D,20210309,000000,120.6,123,117.97,118.56,363487,0
+HAE.US,D,20210310,000000,120.32,120.32,117.79,118.58,165566,0
+HAE.US,D,20210311,000000,119.54,120.67,118.43,118.83,199565,0
+HAE.US,D,20210312,000000,118.58,118.62,116.28,117.47,311637,0
+HAE.US,D,20210315,000000,117.52,120.25,117.11,119.28,471862,0
+HAE.US,D,20210316,000000,119.9,121.99,118.27,120.21,731812,0
+HAE.US,D,20210317,000000,119.61,119.9,116.56,119.02,444037,0
+HAE.US,D,20210318,000000,117.92,117.92,112.88,113.54,368567,0
+HAE.US,D,20210319,000000,113.93,116.25,112.5,113.94,539840,0
+HAE.US,D,20210322,000000,114.05,116.92,113.15,115.77,334354,0
+HAE.US,D,20210323,000000,115.68,116.35,113.65,114.52,345025,0
+HAE.US,D,20210324,000000,114.94,116.79,113.89,115.04,285408,0
+HAE.US,D,20210325,000000,114.55,118.07,114,117.14,320595,0
+HAE.US,D,20210326,000000,117.15,117.89,114.695,116.15,245026,0
+HAE.US,D,20210329,000000,115.24,117.97,114.13,115.12,440706,0
+HAE.US,D,20210330,000000,114.62,115.47,111.81,112.37,456330,0
+HAE.US,D,20210331,000000,113.16,113.2,110.92,111.01,418682,0
+HAE.US,D,20210401,000000,111.57,112.88,109.54,112.04,620975,0
+HAE.US,D,20210405,000000,112.87,114.84,111.87,114.21,567738,0
+HAE.US,D,20210406,000000,113.55,115.26,112.58,113.3,553543,0
+HAE.US,D,20210407,000000,113.65,115.07,112.05,114.3,400074,0
+HAE.US,D,20210408,000000,115.23,116.46,112.93,113.77,622874,0
+HAE.US,D,20210409,000000,114.11,117.14,113.01,117.06,547908,0
+HAE.US,D,20210412,000000,116.71,118.15,115.99,116.58,193873,0
+HAE.US,D,20210413,000000,116.68,118.06,116.14,117.56,214229,0
+HAE.US,D,20210414,000000,118.3,119.88,116.81,116.91,161093,0
+HAE.US,D,20210415,000000,117.45,118.9,117.035,118.56,252962,0
+HAE.US,D,20210416,000000,119.5,119.53,116.56,116.97,156944,0
+HAE.US,D,20210419,000000,91.94,93.74,74.1001,74.68,6659484,0
+HAE.US,D,20210420,000000,71.49,71.7394,66.465,66.69,5939184,0
+HAE.US,D,20210421,000000,66.37,70.195,66.2734,69.59,2702720,0
+HAE.US,D,20210422,000000,69.98,70.98,67.69,67.7,1469001,0
+HAE.US,D,20210423,000000,67.91,68,66.28,67.45,1986493,0
+HAE.US,D,20210426,000000,68.24,68.5,67.32,67.79,987423,0
+HAE.US,D,20210427,000000,68.12,68.41,66.95,67.13,1009110,0
+HAE.US,D,20210428,000000,67.26,69.055,66.46,68.25,1367813,0
+HAE.US,D,20210429,000000,68.5,69.2875,66.78,67.05,873722,0
+HAE.US,D,20210430,000000,66.78,67.42,66.17,67.26,555373,0
+HAE.US,D,20210503,000000,67.33,67.48,65.45,65.61,959843,0
+HAE.US,D,20210504,000000,65.26,65.26,62.86,63.5,780181,0
+HAE.US,D,20210505,000000,63.91,63.91,61.66,62.1,817951,0
+HAE.US,D,20210506,000000,62.18,63.02,60.68,61.44,916760,0
+HAE.US,D,20210507,000000,61.57,62.645,60.93,61.04,741952,0
+HAE.US,D,20210510,000000,61.52,61.67,59.63,59.95,1277038,0
+HAE.US,D,20210511,000000,58.79,60.365,58.16,59.67,1005123,0
+HAE.US,D,20210512,000000,59.11,60.12,58.46,59.83,1111644,0
+HAE.US,D,20210513,000000,53.45,53.68,49.26,51.81,4823476,0
+HAE.US,D,20210514,000000,52.94,57.84,52.81,56,2091051,0
+HAE.US,D,20210517,000000,55.83,57.63,54.48,57,2021005,0
+HAE.US,D,20210518,000000,56.87,57.88,56.1,56.57,835407,0
+HAE.US,D,20210519,000000,55.5,56.59,54.7,56.51,689656,0
+HAE.US,D,20210520,000000,56.62,57.055,56.1,56.72,1241485,0
+HAE.US,D,20210521,000000,56.97,57.9,55.9,56.16,607306,0
+HAE.US,D,20210524,000000,56.45,56.57,55.49,55.71,670492,0
+HAE.US,D,20210525,000000,55.77,56.2686,55.13,55.22,526497,0
+HAE.US,D,20210526,000000,55.1,55.6,54.54,55.47,956950,0
+HAE.US,D,20210527,000000,55.89,55.9,54.9,55.87,849076,0
+HAE.US,D,20210528,000000,56.24,57.25,55.99,56.46,685349,0
+HAE.US,D,20210601,000000,55.94,57.14,55.91,57.02,767122,0
+HAE.US,D,20210602,000000,57.14,57.33,55.685,55.87,1198393,0
+HAE.US,D,20210603,000000,55.51,56.27,54.73,55.25,749910,0
+HAE.US,D,20210604,000000,55.14,55.5,54.65,55.08,515360,0
+HAE.US,D,20210607,000000,54.92,56.48,54.58,56.41,1040919,0
+HAE.US,D,20210608,000000,56.6,57.58,56.19,57.51,828712,0
+HAE.US,D,20210609,000000,57.88,58.77,57.67,58.33,659801,0
+HAE.US,D,20210610,000000,58.28,59.08,57.88,58.41,724667,0
+HAE.US,D,20210611,000000,58.76,60.08,58.66,60.07,481134,0
+HAE.US,D,20210614,000000,60.21,60.21,58.46,59.84,849695,0
+HAE.US,D,20210615,000000,60.16,60.16,58.32,59.31,913908,0
+HAE.US,D,20210616,000000,59.62,59.75,58.12,58.71,445036,0
+HAE.US,D,20210617,000000,59.79,62.64,59.17,62.53,852044,0
+HAE.US,D,20210618,000000,62.43,63.12,62.04,62.75,1368024,0
+HAE.US,D,20210621,000000,62.78,63.59,62.33,63.38,785522,0
+HAE.US,D,20210622,000000,63.35,63.76,62.36,63.73,818896,0
+HAE.US,D,20210623,000000,63.75,64.97,63.33,63.76,992275,0
+HAE.US,D,20210624,000000,63.77,65.06,63.52,65.01,776367,0
+HAE.US,D,20210625,000000,65.31,66.55,65.045,65.97,6375609,0
+HAE.US,D,20210628,000000,65.77,68.08,65.34,68.06,1062836,0
+HAE.US,D,20210629,000000,68.3,68.45,66.38,66.73,573068,0
+HAE.US,D,20210630,000000,66.86,66.86,65.74,66.64,510371,0
+HAE.US,D,20210701,000000,66.6,67.919,66.48,67.73,992290,0
+HAE.US,D,20210702,000000,68.17,68.17,66.54,66.6,385377,0
+HAE.US,D,20210706,000000,66.68,66.68,64.66,65.24,697528,0
+HAE.US,D,20210707,000000,65.26,65.735,62.67,63.2,778542,0
+HAE.US,D,20210708,000000,62.05,63.4,61.03,63.27,787934,0
+HAE.US,D,20210709,000000,63.47,64.11,62.65,63.48,350226,0
+HAE.US,D,20210712,000000,63.35,64.04,62.35,64.01,489417,0
+HAE.US,D,20210713,000000,63.6,63.94,61.835,61.88,609622,0
+HAE.US,D,20210714,000000,62.15,62.46,61.0895,61.48,386707,0
+HAE.US,D,20210715,000000,61.21,61.4,59.23,60.24,544182,0
+HAE.US,D,20210716,000000,61.07,61.515,60.09,60.32,516535,0
+HAE.US,D,20210719,000000,59.22,60.35,58.79,59.52,500477,0
+HAE.US,D,20210720,000000,59.46,61.29,59.31,60.38,484417,0
+HAE.US,D,20210721,000000,60.47,61.34,60.11,61.11,320231,0
+HAE.US,D,20210722,000000,61.05,61.16,58.97,59.3,468127,0
+HAE.US,D,20210723,000000,59.11,59.39,57.93,59.06,523486,0
+HAE.US,D,20210726,000000,59.05,59.42,58.48,58.89,298685,0
+HAE.US,D,20210727,000000,58.34,58.92,58.11,58.7,628011,0
+HAE.US,D,20210728,000000,59.21,60,58.75,59.59,607154,0
+HAE.US,D,20210729,000000,59.92,60.29,59.3,59.76,579969,0
+HAE.US,D,20210730,000000,59.84,61,59.82,60.79,444949,0
+HAE.US,D,20210802,000000,60.41,61.39,59.99,61.31,488575,0
+HAE.US,D,20210803,000000,61.63,61.63,60.155,60.38,264501,0
+HAE.US,D,20210804,000000,59.89,60.64,57.82,57.9,624613,0
+HAE.US,D,20210805,000000,57.76,58.67,56.92,57.6,598184,0
+HAE.US,D,20210806,000000,57.51,58.49,56.91,58.48,443294,0
+HAE.US,D,20210809,000000,58.57,59.09,57.99,58.03,540442,0
+HAE.US,D,20210810,000000,58,58.09,56.64,57.76,660198,0
+HAE.US,D,20210811,000000,58.53,62.33,58.53,61.97,1436148,0
+HAE.US,D,20210812,000000,62.31,64.03,61.45,62.6,801357,0
+HAE.US,D,20210813,000000,62.47,62.83,60.825,61.14,609347,0
+HAE.US,D,20210816,000000,60.67,60.67,58.61,58.78,359087,0
+HAE.US,D,20210817,000000,58.57,59.485,58.01,59.29,721578,0
+HAE.US,D,20210818,000000,59.49,59.71,58.33,58.62,488688,0
+HAE.US,D,20210819,000000,58.45,58.56,57.3,57.71,450533,0
+HAE.US,D,20210820,000000,57.51,59.66,57.33,59.62,402657,0
+HAE.US,D,20210823,000000,59.37,60.93,59.36,60.92,331698,0
+HAE.US,D,20210824,000000,61.3,61.8,61.01,61.1,495108,0
+HAE.US,D,20210825,000000,60.49,61.11,59.49,60,588096,0
+HAE.US,D,20210826,000000,59.59,59.9,58.61,59.5,347576,0
+HAE.US,D,20210827,000000,59.9,61.83,59.9,61.49,456027,0
+HAE.US,D,20210830,000000,61.26,62.145,60.78,61.85,402684,0
+HAE.US,D,20210831,000000,62.17,63.04,61.88,62.75,446022,0
+HAE.US,D,20210901,000000,63.2,63.83,62.55,63.82,362351,0
+HAE.US,D,20210902,000000,64.17,65.96,64.005,65.93,513465,0
+HAE.US,D,20210903,000000,65.43,65.72,63.93,64.57,364109,0
+HAE.US,D,20210907,000000,64.57,65.09,64.43,64.49,296461,0
+HAE.US,D,20210908,000000,64.34,64.56,63.12,63.32,371624,0
+HAE.US,D,20210909,000000,63.01,65.89,62.995,65.66,580179,0
+HAE.US,D,20210910,000000,65.81,67.67,65.7708,67.47,813858,0
+HAE.US,D,20210913,000000,67.95,69.96,67.55,68.01,813745,0
+HAE.US,D,20210914,000000,68.2,68.6699,66.52,68.19,364691,0
+HAE.US,D,20210915,000000,68.25,68.42,67.09,67.54,532662,0
+HAE.US,D,20210916,000000,67.39,68.92,66.4,68.33,402967,0
+HAE.US,D,20210917,000000,68.76,70.38,68.596,70.22,1132461,0
+HAE.US,D,20210920,000000,68.7,69.64,68.25,68.97,477795,0
+HAE.US,D,20210921,000000,69.35,70.9,67.57,70.45,626764,0
+HAE.US,D,20210922,000000,70.54,70.77,68.42,68.93,432189,0
+HAE.US,D,20210923,000000,69.14,70.05,68.51,69.63,323701,0
+HAE.US,D,20210924,000000,69.45,69.67,68.23,69.49,337408,0
+HAE.US,D,20210927,000000,69.65,70.23,68.55,69.35,307318,0
+HAE.US,D,20210928,000000,68.91,70.16,68.36,69.77,410165,0
+HAE.US,D,20210929,000000,69.47,70.79,69.47,70.46,330187,0
+HAE.US,D,20210930,000000,71,71.695,70.04,70.59,669211,0
+HAE.US,D,20211001,000000,70.78,72.72,69.9,72,441022,0
+HAE.US,D,20211004,000000,71.95,72.25,70.2,70.3,447783,0
+HAE.US,D,20211005,000000,69.87,71.34,68.5,68.68,704237,0
+HAE.US,D,20211006,000000,68,68.55,66.32,66.74,466019,0
+HAE.US,D,20211007,000000,66.95,69.35,66.77,68.47,249770,0
+HAE.US,D,20211008,000000,68.42,69.36,67.425,67.5,219464,0
+HAE.US,D,20211011,000000,67.12,67.83,66.35,66.64,376302,0
+HAE.US,D,20211012,000000,66.52,67.87,66.0231,67.81,213737,0
+HAE.US,D,20211013,000000,67.98,70.34,67.55,69.87,424359,0
+HAE.US,D,20211014,000000,70.31,71.27,70.31,70.76,253067,0
+HAE.US,D,20211015,000000,71.57,71.59,69.84,69.91,360533,0
+HAE.US,D,20211018,000000,69.26,69.32,66.98,67.07,356760,0
+HAE.US,D,20211019,000000,67.1,69.92,67.1,69.45,263117,0
+HAE.US,D,20211020,000000,69.45,71.45,68.81,70.98,396841,0
+HAE.US,D,20211021,000000,71.01,72.1,70.45,71.63,264849,0
+HAE.US,D,20211022,000000,71.07,72.5,71.05,71.75,525850,0
+HAE.US,D,20211025,000000,72.06,72.68,71.41,71.59,216398,0
+HAE.US,D,20211026,000000,71.32,71.93,70.94,71.59,219430,0
+HAE.US,D,20211027,000000,71.51,71.7,67.81,68.51,426513,0
+HAE.US,D,20211028,000000,68.19,69.33,66.63,67.4,395358,0
+HAE.US,D,20211029,000000,67.28,68.84,66.11,68.71,414736,0
+HAE.US,D,20211101,000000,68.82,71.17,68.31,70.78,306120,0
+HAE.US,D,20211102,000000,70.8,72,70.06,71.64,272380,0
+HAE.US,D,20211103,000000,71.51,73.605,71.51,73.27,460783,0
+HAE.US,D,20211104,000000,73.6,73.75,71.175,72.46,342768,0
+HAE.US,D,20211105,000000,73.08,74.67,72.395,74.59,396571,0
+HAE.US,D,20211108,000000,74.42,75.34,70.565,71.13,666795,0
+HAE.US,D,20211109,000000,63.5,63.5,57.32,60.2,2033708,0
+HAE.US,D,20211110,000000,59.47,61.69,58.5,61.51,647389,0
+HAE.US,D,20211111,000000,61.41,61.56,58.68,59.04,487162,0
+HAE.US,D,20211112,000000,59.28,60.56,59.25,59.96,515514,0
+HAE.US,D,20211115,000000,59.93,59.93,57.1,57.9,400073,0
+HAE.US,D,20211116,000000,57.82,59.6,57.15,59.41,470187,0
+HAE.US,D,20211117,000000,59.4,60.11,58.07,58.07,546173,0
+HAE.US,D,20211118,000000,57.78,58.09,55.25,55.94,448631,0
+HAE.US,D,20211119,000000,55.585,57.32,55.14,56.17,337518,0
+HAE.US,D,20211122,000000,56.4,56.4,54.51,55.12,413434,0
+HAE.US,D,20211123,000000,54.77,55.62,54.0901,55.43,501315,0
+HAE.US,D,20211124,000000,54.87,55.97,54.255,55.31,228914,0
+HAE.US,D,20211126,000000,54,54.1,51.65,51.92,513943,0
+HAE.US,D,20211129,000000,52.29,52.63,51.11,52.42,628818,0
+HAE.US,D,20211130,000000,52.07,52.7116,51.185,51.25,405449,0
+HAE.US,D,20211201,000000,52.48,52.48,50.12,50.16,362229,0
+HAE.US,D,20211202,000000,50.15,53.65,50.15,53.64,614996,0
+HAE.US,D,20211203,000000,53.65,54.37,52.33,52.77,391510,0
+HAE.US,D,20211206,000000,53.47,55.05,53.06,54.81,430559,0
+HAE.US,D,20211207,000000,55.75,56,54.03,54.28,389113,0
+HAE.US,D,20211208,000000,54.43,55.73,53.89,55.45,439802,0
+HAE.US,D,20211209,000000,55.21,55.78,53.25,53.47,292204,0
+HAE.US,D,20211210,000000,53.34,53.96,51.85,51.85,343444,0
+HAE.US,D,20211213,000000,51.85,52.54,50.91,51.78,494063,0
+HAE.US,D,20211214,000000,51.61,52.9,51.61,51.9,413218,0
+HAE.US,D,20211215,000000,49.9,50.91,49.61,50.63,632738,0
+HAE.US,D,20211216,000000,50.93,51.69,49.33,49.55,525414,0
+HAE.US,D,20211217,000000,49.88,53.27,49.88,53.12,1335744,0
+HAE.US,D,20211220,000000,52.04,52.05,49.58,50,780900,0
+HAE.US,D,20211221,000000,50.5,51.56,50.02,51.17,548148,0
+HAE.US,D,20211222,000000,51.46,53.46,51.02,53.43,1152633,0
+HAE.US,D,20211223,000000,53.99,54.78,53.68,54.16,232068,0
+HAE.US,D,20211227,000000,54.91,55.04,52.8,53.11,618905,0
+HAE.US,D,20211228,000000,52.97,53.75,52.35,53.49,586087,0
+HAE.US,D,20211229,000000,53.7,54.13,53.195,53.26,318681,0
+HAE.US,D,20211230,000000,53.46,54.37,53.12,53.56,417134,0
+HAE.US,D,20211231,000000,53.46,54.7,52.86,53.04,369999,0
+HAE.US,D,20220103,000000,53.32,54.7,52.65,54.7,517972,0
+HAE.US,D,20220104,000000,54.7,55.18,53.22,53.76,238222,0
+HAE.US,D,20220105,000000,53.71,54.64,52.32,52.36,326634,0
+HAE.US,D,20220106,000000,52.8,53.655,51.81,52.54,715266,0
+HAE.US,D,20220107,000000,51.46,52.985,51.38,52.63,551957,0
+HAE.US,D,20220110,000000,52.77,53.32,51.73,52.83,687140,0
+HAE.US,D,20220111,000000,53.23,54.045,52.43,53.44,376673,0
+HAE.US,D,20220112,000000,53.44,53.83,52,52.1,305465,0
+HAE.US,D,20220113,000000,52.33,52.99,51.02,52.29,623210,0
+HAE.US,D,20220114,000000,51.93,53.26,51.52,52.69,326425,0
+HAE.US,D,20220118,000000,52.07,52.72,50.305,51.55,481848,0
+HAE.US,D,20220119,000000,51.39,51.93,49.41,50.49,756442,0
+HAE.US,D,20220120,000000,50.73,52.57,50.28,50.33,287320,0
+HAE.US,D,20220121,000000,49.74,50.69,48.9,49.06,479515,0
+HAE.US,D,20220124,000000,48.39,50.02,47.06,49.96,679942,0
+HAE.US,D,20220125,000000,49.19,50.05,48.24,49.23,640173,0
+HAE.US,D,20220126,000000,49.5,50.47,47.19,47.41,552078,0
+HAE.US,D,20220127,000000,46.19,46.245,43.59,43.77,946329,0
+HAE.US,D,20220128,000000,43.55,45.96,43.5,45.96,905693,0
+HAE.US,D,20220131,000000,45.5,48.41,45.45,48.35,467208,0
+HAE.US,D,20220201,000000,49,49.25,48.08,48.83,681093,0
+HAE.US,D,20220202,000000,48.87,48.915,46.5,46.7,761310,0
+HAE.US,D,20220203,000000,46.42,47.185,45.79,46.06,398777,0
+HAE.US,D,20220204,000000,45.71,46.88,44.98,46.61,605983,0
+HAE.US,D,20220207,000000,46.56,47.5,45.96,46.97,841491,0
+HAE.US,D,20220208,000000,48.97,55.9,48.97,54.56,1954194,0
+HAE.US,D,20220209,000000,54.68,57.4,54.66,56.92,1176159,0
+HAE.US,D,20220210,000000,56.04,58.9,55.96,58,1007127,0
+HAE.US,D,20220211,000000,58.41,59.27,57.51,58.47,1274212,0
+HAE.US,D,20220214,000000,58.67,59.66,57.85,58.15,866903,0
+HAE.US,D,20220215,000000,58.82,59.63,57.985,58.39,479311,0
+HAE.US,D,20220216,000000,58.14,58.14,56.51,57.5,464272,0
+HAE.US,D,20220217,000000,56.89,56.98,54.235,54.62,601591,0
+HAE.US,D,20220218,000000,54.59,56.28,54.59,55.52,455984,0
+HAE.US,D,20220222,000000,54.77,56.28,54.52,55.55,472839,0
+HAE.US,D,20220223,000000,55.78,56.02,54.79,55.15,515195,0
+HAE.US,D,20220224,000000,53.89,56.65,53.53,56.59,573616,0
+HAE.US,D,20220225,000000,56.92,57.34,55.12,57.19,610554,0
+HAE.US,D,20220228,000000,56.77,57.92,56.4125,57.71,347659,0
+HAE.US,D,20220301,000000,57.9,58.8,56.95,57.52,505624,0
+HAE.US,D,20220302,000000,57.4,58.27,57.02,58.1,399853,0
+HAE.US,D,20220303,000000,58.38,58.38,57.33,58.19,368584,0
+HAE.US,D,20220304,000000,57.53,58.5,57.415,58.35,329425,0
+HAE.US,D,20220307,000000,58.5,59.67,58.18,59.36,643766,0
+HAE.US,D,20220308,000000,59.08,59.5,57.9,59,902689,0
+HAE.US,D,20220309,000000,59.8,60.34,59.03,59.4,594480,0
+HAE.US,D,20220310,000000,58.35,59.71,54.58,55.85,1097162,0
+HAE.US,D,20220311,000000,55.85,55.85,53.51,53.83,568588,0
+HAE.US,D,20220314,000000,53.8,54.76,51.52,51.97,463763,0
+HAE.US,D,20220315,000000,52.1,54.24,51.55,53.88,345682,0
+HAE.US,D,20220316,000000,54.13,55.28,53.25,55.24,363012,0
+HAE.US,D,20220317,000000,54.9,56.38,54.8715,56.17,294158,0
+HAE.US,D,20220318,000000,56.43,57.66,55.98,57.28,484339,0
+HAE.US,D,20220321,000000,56.84,57.32,55.1,55.6,271018,0
+HAE.US,D,20220322,000000,55.66,57.27,55.66,56.6,231648,0
+HAE.US,D,20220323,000000,55.73,56.74,55.22,56.7,345488,0
+HAE.US,D,20220324,000000,57.14,58.08,55.4,58,325597,0
+HAE.US,D,20220325,000000,58.38,59.73,58.19,59.41,289895,0
+HAE.US,D,20220328,000000,59.29,60.032,58.69,60.02,254745,0
+HAE.US,D,20220329,000000,60,61.65,59.97,61.29,359157,0
+HAE.US,D,20220330,000000,61.06,61.9,60.73,61.5,326195,0
+HAE.US,D,20220331,000000,61.46,63.45,61.46,63.22,390724,0
+HAE.US,D,20220401,000000,63.25,64.27,63.21,63.85,651410,0
+HAE.US,D,20220404,000000,63.6,63.975,62.29,63.43,792114,0
+HAE.US,D,20220405,000000,63.58,63.58,60.26,60.58,672027,0
+HAE.US,D,20220406,000000,59.87,60.64,59.27,60.09,646907,0
+HAE.US,D,20220407,000000,59.72,60.77,59.59,60.05,319874,0
+HAE.US,D,20220408,000000,59.71,60.64,59.4,59.82,756697,0
+HAE.US,D,20220411,000000,59.3,60.125,58.9,58.97,680063,0
+HAE.US,D,20220412,000000,59.34,59.945,57.85,58.11,435654,0
+HAE.US,D,20220413,000000,58.06,58.75,57.65,57.68,258501,0
+HAE.US,D,20220414,000000,57.67,58.07,56.445,56.82,349200,0
+HAE.US,D,20220418,000000,56.45,57.29,55.15,56.77,376802,0
+HAE.US,D,20220419,000000,57.02,58.08,56.68,57.1,523957,0
+HAE.US,D,20220420,000000,57.06,58.16,56.85,57.39,457758,0
+HAE.US,D,20220421,000000,57.78,57.78,56.37,56.43,400161,0
+HAE.US,D,20220422,000000,55.86,56.05,53.91,54.01,436032,0
+HAE.US,D,20220425,000000,53.46,56.195,53.37,56.01,636293,0
+HAE.US,D,20220426,000000,55.41,55.63,53.48,53.52,548953,0
+HAE.US,D,20220427,000000,53.36,54.05,52.335,52.39,552330,0
+HAE.US,D,20220428,000000,53.03,53.03,50.195,51.49,384817,0
+HAE.US,D,20220429,000000,51.61,52.5,50.56,50.67,422237,0
+HAE.US,D,20220502,000000,50.81,52.03,49.595,50.83,351901,0
+HAE.US,D,20220503,000000,50.48,51.42,50.11,50.41,530367,0
+HAE.US,D,20220504,000000,50.56,51.66,49.02,51.6,368945,0
+HAE.US,D,20220505,000000,50.86,51.55,49.76,51.08,339763,0
+HAE.US,D,20220506,000000,51.08,52,50.2,51.88,523283,0
+HAE.US,D,20220509,000000,50.93,51.58,48.67,49.27,945651,0
+HAE.US,D,20220510,000000,53,58.39,51.17,54.38,1369344,0
+HAE.US,D,20220511,000000,54.35,54.83,51.13,51.19,542668,0
+HAE.US,D,20220512,000000,51.31,52.68,50.48,52.1,647645,0
+HAE.US,D,20220513,000000,52.95,56.38,52.84,56.24,535533,0
+HAE.US,D,20220516,000000,56.58,57.88,55.44,57.6,452514,0
+HAE.US,D,20220517,000000,58.44,59.92,57.42,59.88,855973,0
+HAE.US,D,20220518,000000,59.46,60.14,58.59,59.04,586225,0
+HAE.US,D,20220519,000000,58.85,61,58.305,60.17,649458,0
+HAE.US,D,20220520,000000,60.63,60.63,58.22,59.32,416455,0
+HAE.US,D,20220523,000000,60.28,61.36,58.845,61.23,497420,0
+HAE.US,D,20220524,000000,60.72,61.51,60.25,60.77,346728,0
+HAE.US,D,20220525,000000,60.25,63.53,60.25,62.54,514734,0
+HAE.US,D,20220526,000000,62.94,63.9,62.26,62.27,320836,0
+HAE.US,D,20220527,000000,62.81,64.73,62.81,64.16,358553,0
+HAE.US,D,20220531,000000,63.69,63.895,62.77,63.26,341205,0
+HAE.US,D,20220601,000000,63.44,63.44,61.15,62.29,268774,0
+HAE.US,D,20220602,000000,62.35,64.21,61.83,64.21,366544,0
+HAE.US,D,20220603,000000,64,64.84,63.61,64.5,293253,0
+HAE.US,D,20220606,000000,65,65.64,64.45,65.25,312168,0
+HAE.US,D,20220607,000000,64.63,66.1,64.63,66.08,354761,0
+HAE.US,D,20220608,000000,65.95,66.25,65.43,65.6,266860,0
+HAE.US,D,20220609,000000,65.29,65.54,64.55,64.81,277527,0
+HAE.US,D,20220610,000000,63.52,64.94,63.52,64.51,256177,0
+HAE.US,D,20220613,000000,62.8,64.11,62.135,63.43,657295,0
+HAE.US,D,20220614,000000,63.4,63.55,60.93,62.3,499928,0
+HAE.US,D,20220615,000000,63.22,63.395,61.46,61.79,403435,0
+HAE.US,D,20220616,000000,60.5,61.12,58.23,59.28,592610,0
+HAE.US,D,20220617,000000,59.96,61.355,59.96,60.77,440209,0
+HAE.US,D,20220621,000000,62,62,60.57,60.95,229539,0
+HAE.US,D,20220622,000000,60.53,61.66,60.53,60.91,452796,0
+HAE.US,D,20220623,000000,61.02,62.83,60.74,62.81,663447,0
+HAE.US,D,20220624,000000,63.08,65.382,62.69,65.26,1005024,0
+HAE.US,D,20220627,000000,65.93,66.09,63.66,64.95,528204,0
+HAE.US,D,20220628,000000,65,65.9,63.955,63.99,372263,0
+HAE.US,D,20220629,000000,64.06,68.205,63.06,65.97,1075940,0
+HAE.US,D,20220630,000000,65.41,66.22,64.16,65.18,849277,0
+HAE.US,D,20220701,000000,65.71,67.66,65.41,67.32,457830,0
+HAE.US,D,20220705,000000,66.6,66.84,64.6972,66.49,404624,0
+HAE.US,D,20220706,000000,66.11,67.06,65.17,65.58,573634,0
+HAE.US,D,20220707,000000,65.88,67.7,65.83,66.8,279332,0
+HAE.US,D,20220708,000000,66.79,68.33,66.33,66.8,229922,0
+HAE.US,D,20220711,000000,66.12,66.54,65.45,65.76,229383,0
+HAE.US,D,20220712,000000,65.53,66.48,65.12,65.73,211174,0
+HAE.US,D,20220713,000000,64.82,65.38,64.15,64.36,259224,0
+HAE.US,D,20220714,000000,63.43,64.25,62.81,63.3,265691,0
+HAE.US,D,20220715,000000,64.25,64.3,62.93,64.09,514527,0
+HAE.US,D,20220718,000000,64.91,65.155,63.53,63.55,264205,0
+HAE.US,D,20220719,000000,64.44,65.07,63.5,64.57,242141,0
+HAE.US,D,20220720,000000,64.28,65.17,63.95,65.11,342542,0
+HAE.US,D,20220721,000000,65.11,66.48,64.555,66.27,252927,0
+HAE.US,D,20220722,000000,66.08,66.79,65.315,66.11,258676,0
+HAE.US,D,20220725,000000,66.2,67.19,65.65,67.15,273955,0
+HAE.US,D,20220726,000000,67.47,68.3969,66.89,67.58,291991,0
+HAE.US,D,20220727,000000,67.85,69.14,67.56,68.85,264751,0
+HAE.US,D,20220728,000000,68.85,70.2,67.955,69.53,424450,0
+HAE.US,D,20220729,000000,68.9,69.88,68.52,69.49,358414,0
+HAE.US,D,20220801,000000,68.71,69.23,68.08,68.85,409741,0
+HAE.US,D,20220802,000000,68.73,69.62,68.68,68.85,165240,0
+HAE.US,D,20220803,000000,69.06,69.54,68.15,68.56,429863,0
+HAE.US,D,20220804,000000,69.18,69.51,67.94,68.51,743392,0
+HAE.US,D,20220805,000000,67.74,69.85,67.19,69.58,258876,0
+HAE.US,D,20220808,000000,70,70.85,67.93,68.65,412552,0
+HAE.US,D,20220809,000000,68.82,68.96,67.27,67.59,558870,0
+HAE.US,D,20220810,000000,72,77.08,71.02,73.6,923951,0
+HAE.US,D,20220811,000000,74.08,74.85,72.43,73.07,495463,0
+HAE.US,D,20220812,000000,73.56,75.31,73.365,75.2,345863,0
+HAE.US,D,20220815,000000,75,76.36,73.41,75.88,765028,0
+HAE.US,D,20220816,000000,76.15,76.67,75.41,76.32,317953,0
+HAE.US,D,20220817,000000,75.25,76.81,74.93,75.96,450431,0
+HAE.US,D,20220818,000000,76.37,77.22,74.8681,76.21,532812,0
+HAE.US,D,20220819,000000,75.61,77.455,75.32,76.44,433045,0
+HAE.US,D,20220822,000000,75.49,77.48,75.49,76.37,503465,0
+HAE.US,D,20220823,000000,76.11,76.56,75.39,75.57,237492,0
+HAE.US,D,20220824,000000,75.2,77.6,74.82,76.89,339234,0
+HAE.US,D,20220825,000000,77.05,77.515,76.43,77.27,328874,0
+HAE.US,D,20220826,000000,77.13,77.33,74.95,75.13,368627,0
+HAE.US,D,20220829,000000,74.47,74.78,72.94,73.75,405269,0
+HAE.US,D,20220830,000000,74.14,74.5,73.16,73.62,293148,0
+HAE.US,D,20220831,000000,73.75,75.51,73.75,75.03,585979,0
+HAE.US,D,20220901,000000,74.52,74.57,72.38,74.42,408782,0
+HAE.US,D,20220902,000000,74.97,74.97,73.39,73.74,262366,0
+HAE.US,D,20220906,000000,73.77,73.86,72.2512,72.42,350269,0
+HAE.US,D,20220907,000000,72.67,74.9346,72.67,74.61,236204,0
+HAE.US,D,20220908,000000,73.83,75.73,73.83,75.42,260223,0
+HAE.US,D,20220909,000000,76.14,77.72,75.98,76.87,598322,0
+HAE.US,D,20220912,000000,78,79.21,77.29,78.66,406964,0
+HAE.US,D,20220913,000000,76.81,78.635,76.23,77.54,399880,0
+HAE.US,D,20220914,000000,77.49,79.45,77.145,78.2,424279,0
+HAE.US,D,20220915,000000,78.17,78.93,77.3,77.64,417792,0
+HAE.US,D,20220916,000000,76.8,78.03,75.77,76.77,685582,0
+HAE.US,D,20220919,000000,76.15,78.74,76.13,78.24,477325,0
+HAE.US,D,20220920,000000,77.1,77.99,76.27,77.55,400799,0
+HAE.US,D,20220921,000000,78.06,78.48,76.2801,76.33,337635,0
+HAE.US,D,20220922,000000,75.94,75.94,74.29,74.31,430747,0
+HAE.US,D,20220923,000000,73.39,73.98,72.34,73.74,547504,0
+HAE.US,D,20220926,000000,73.25,74.15,72.895,73.31,264551,0
+HAE.US,D,20220927,000000,74.33,74.95,71.63,72.05,469114,0
+HAE.US,D,20220928,000000,72.71,74.69,72.19,74.55,651696,0
+HAE.US,D,20220929,000000,74.1,74.385,72.47,73.61,392861,0
+HAE.US,D,20220930,000000,73.92,75.81,73.49,74.03,351911,0
+HAE.US,D,20221003,000000,74.97,76.4,74.22,75.86,284575,0
+HAE.US,D,20221004,000000,76.95,78.57,76.95,77.7,432536,0
+HAE.US,D,20221005,000000,76.88,77.97,76.18,76.95,230242,0
+HAE.US,D,20221006,000000,77.01,77.29,76.15,76.89,283388,0
+HAE.US,D,20221007,000000,76.45,76.645,75.32,75.94,361506,0
+HAE.US,D,20221010,000000,76.13,76.26,75.26,75.28,254535,0
+HAE.US,D,20221011,000000,75.4,75.9,73.79,74.55,432950,0
+HAE.US,D,20221012,000000,74.63,75.44,73.145,74.98,282158,0
+HAE.US,D,20221013,000000,74.82,79.32,73.55,77.92,752782,0
+HAE.US,D,20221014,000000,78.71,79.93,76.44,76.54,375449,0
+HAE.US,D,20221017,000000,77.34,78.17,76.85,77.7,499330,0
+HAE.US,D,20221018,000000,79.19,80.935,79.16,79.63,708181,0
+HAE.US,D,20221019,000000,79.3,79.73,77.35,78.58,400599,0
+HAE.US,D,20221020,000000,79.09,80.04,78.225,78.83,233932,0
+HAE.US,D,20221021,000000,79.38,80.4,78.27,80.02,301078,0
+HAE.US,D,20221024,000000,80.78,80.78,79.26,80.32,251941,0
+HAE.US,D,20221025,000000,80.54,82.56,80.54,82.29,292086,0
+HAE.US,D,20221026,000000,82.61,83.7,81.925,82.06,360847,0
+HAE.US,D,20221027,000000,82.09,82.875,81.545,81.69,269878,0
+HAE.US,D,20221028,000000,81.65,83.84,81.365,83.48,410462,0
+HAE.US,D,20221031,000000,83.5,85.4,83.18,84.95,347159,0
+HAE.US,D,20221101,000000,85.48,85.97,83.73,83.96,415888,0
+HAE.US,D,20221102,000000,83.73,84.09,80.44,80.63,451518,0
+HAE.US,D,20221103,000000,79.98,80.55,79.1142,79.52,436195,0
+HAE.US,D,20221104,000000,80.6,81.17,79.04,80.66,603163,0
+HAE.US,D,20221107,000000,84.515,85.61,81.8,83.57,701809,0
+HAE.US,D,20221108,000000,84.55,86.48,83.205,83.98,452461,0
+HAE.US,D,20221109,000000,83.56,84.73,82.24,82.5,462664,0
+HAE.US,D,20221110,000000,85.98,86.085,82.03,83.07,670875,0
+HAE.US,D,20221111,000000,83.2,83.67,78.44,79.25,849837,0
+HAE.US,D,20221114,000000,79.51,80.115,75.09,77.63,1115254,0
+HAE.US,D,20221115,000000,78.82,79.0674,77.78,78.04,581512,0
+HAE.US,D,20221116,000000,77.67,80.35,77.48,79.73,651490,0
+HAE.US,D,20221117,000000,78.76,79.75,77.93,78.9,372019,0
+HAE.US,D,20221118,000000,80.45,80.7587,78.83,79.93,432551,0
+HAE.US,D,20221121,000000,79.84,81.23,78.825,80.91,371740,0
+HAE.US,D,20221122,000000,80.91,83.13,80.5,83.12,293353,0
+HAE.US,D,20221123,000000,83.12,84.31,82.95,84.13,221777,0
+HAE.US,D,20221125,000000,84.22,84.705,83.28,83.56,106892,0
+HAE.US,D,20221128,000000,83.51,84.415,82.1,82.71,349056,0
+HAE.US,D,20221129,000000,82.47,83.65,82.33,83.08,308832,0
+HAE.US,D,20221130,000000,83.58,85.355,82.865,85.31,309684,0
+HAE.US,D,20221201,000000,85.72,86.58,84.36,84.88,243481,0
+HAE.US,D,20221202,000000,84.09,86.565,83.2738,86.14,203473,0
+HAE.US,D,20221205,000000,85.15,85.64,84.22,84.71,234785,0
+HAE.US,D,20221206,000000,84.93,84.93,82.96,84.11,209197,0
+HAE.US,D,20221207,000000,83.74,85.35,82.62,83.52,229538,0
+HAE.US,D,20221208,000000,84.05,84.09,82.83,83.72,210293,0
+HAE.US,D,20221209,000000,83.28,83.665,80.12,80.14,363217,0
+HAE.US,D,20221212,000000,80.59,82.02,80.59,81.75,277642,0
+HAE.US,D,20221213,000000,83.22,84.37,81.63,81.65,448674,0
+HAE.US,D,20221214,000000,81.77,82.5,80.355,81.39,481526,0
+HAE.US,D,20221215,000000,80.79,81.06,76.74,77.3,689750,0
+HAE.US,D,20221216,000000,76.41,79.15,76,78.33,1474822,0
+HAE.US,D,20221219,000000,78.11,79.96,77.46,79.72,512689,0
+HAE.US,D,20221220,000000,79.98,80.42,77.8,78.47,322567,0
+HAE.US,D,20221221,000000,78.99,80.5,78.74,79.3,343539,0
+HAE.US,D,20221222,000000,78.92,79.89,78.3,79.72,334873,0
+HAE.US,D,20221223,000000,79.86,80.68,78.555,79.18,314958,0
+HAE.US,D,20221227,000000,79.21,79.84,78.34,78.39,201021,0
+HAE.US,D,20221228,000000,78.7,79.52,77.3,77.3,209481,0
+HAE.US,D,20221229,000000,77.89,79.74,77.26,78.91,234640,0
+HAE.US,D,20221230,000000,78.92,79.4,77.67,78.65,190685,0
+HAE.US,D,20230103,000000,79.79,79.845,76.86,77.18,300382,0
+HAE.US,D,20230104,000000,77.53,78.195,75.87,76.73,502405,0
+HAE.US,D,20230105,000000,76.57,77.65,75.31,75.4,332242,0
+HAE.US,D,20230106,000000,75.97,76.055,73.58,73.6,337315,0
+HAE.US,D,20230109,000000,73.97,73.97,72.26,72.75,581359,0
+HAE.US,D,20230110,000000,73.04,75.81,72.95,75.5,633329,0
+HAE.US,D,20230111,000000,75.5,83.05,75.5,82.94,883886,0
+HAE.US,D,20230112,000000,83.09,85.06,81.755,85.06,592502,0
+HAE.US,D,20230113,000000,85,86.03,83.88,85.71,472370,0
+HAE.US,D,20230117,000000,85.52,87.07,85,85.88,404022,0
+HAE.US,D,20230118,000000,86.38,88,85.67,86.64,432192,0
+HAE.US,D,20230119,000000,85.44,87.94,85.44,87.39,503726,0
+HAE.US,D,20230120,000000,87.59,89.34,87.45,89.32,487136,0
+HAE.US,D,20230123,000000,89.3,90.913,88.5,89.88,525168,0
+HAE.US,D,20230124,000000,90.77,91.36,89.45,90.6,542766,0
+HAE.US,D,20230125,000000,89.96,91.35,89.96,90.49,488408,0
+HAE.US,D,20230126,000000,90.71,91.39,87.72,87.9,380641,0
+HAE.US,D,20230127,000000,87.58,87.79,84.93,85.18,664990,0
+HAE.US,D,20230130,000000,84.39,85.27,84,84.24,274712,0
+HAE.US,D,20230131,000000,84.06,85.05,83.04,84.6,444085,0
+HAE.US,D,20230201,000000,85.05,85.5,84.21,84.32,329292,0
+HAE.US,D,20230202,000000,84.61,86.38,84.259,86.37,616979,0
+HAE.US,D,20230203,000000,86.2,87.37,85.33,87.13,400978,0
+HAE.US,D,20230206,000000,87.36,88.5,85.7,87.76,548854,0
+HAE.US,D,20230207,000000,85.72,88,80.45,82.57,1037019,0
+HAE.US,D,20230208,000000,82.85,86.02,82.27,82.98,629403,0
+HAE.US,D,20230209,000000,82.97,83.26,79.39,80.41,546108,0
+HAE.US,D,20230210,000000,79.67,82.62,79.67,80.58,518930,0
+HAE.US,D,20230213,000000,80.99,81.66,80.51,81.66,289171,0
+HAE.US,D,20230214,000000,81.02,83.63,81.02,82.97,449022,0
+HAE.US,D,20230215,000000,82.32,83.48,82.016,83.42,342629,0
+HAE.US,D,20230216,000000,82.64,83.2213,81.14,81.4,318634,0
+HAE.US,D,20230217,000000,81.84,82.23,80.6896,81.28,296767,0
+HAE.US,D,20230221,000000,80.75,81.15,79.9,80.44,265321,0
+HAE.US,D,20230222,000000,80.35,81.15,80.25,80.31,273036,0
+HAE.US,D,20230223,000000,80.77,81.635,79.7521,80.4,217839,0
+HAE.US,D,20230224,000000,79.77,79.9803,77.96,78.9,348607,0
+HAE.US,D,20230227,000000,79.5,80.275,78.86,79.97,261484,0
+HAE.US,D,20230228,000000,80.08,80.08,77.6,77.77,570725,0
+HAE.US,D,20230301,000000,77.61,78.145,76.98,77.22,404706,0
+HAE.US,D,20230302,000000,76.81,77.22,75.975,76.92,376187,0
+HAE.US,D,20230303,000000,77.38,78.4124,76.8,78,252852,0
+HAE.US,D,20230306,000000,77.18,78.075,77.12,77.68,259521,0
+HAE.US,D,20230307,000000,78.03,79.21,77.3,78.03,250494,0
+HAE.US,D,20230308,000000,78.46,78.67,77.5,78.51,335054,0
+HAE.US,D,20230309,000000,78.9,79.135,76.85,77.01,317970,0
+HAE.US,D,20230310,000000,76.67,76.67,74.77,75.35,365069,0
+HAE.US,D,20230313,000000,74.13,77.11,74.13,74.48,250134,0
+HAE.US,D,20230314,000000,76.02,77.6,75.07,77.41,492179,0
+HAE.US,D,20230315,000000,75.81,76.75,75.53,76.64,311114,0
+HAE.US,D,20230316,000000,75.75,77.99,75.605,77.77,356327,0
+HAE.US,D,20230317,000000,78.24,78.53,75.9,76.61,650707,0
+HAE.US,D,20230320,000000,76.73,78.62,76.73,78.18,328250,0
+HAE.US,D,20230321,000000,79.2,80.15,78.35,80.07,239911,0
+HAE.US,D,20230322,000000,80.11,80.43,77.25,77.31,334216,0
+HAE.US,D,20230323,000000,77.76,77.97,75.865,76.08,304693,0
+HAE.US,D,20230324,000000,75.35,77.48,75.35,77.42,316843,0
+HAE.US,D,20230327,000000,78.64,79.375,77.96,79.17,199265,0
+HAE.US,D,20230328,000000,78.83,79.79,78.7,79.13,172130,0
+HAE.US,D,20230329,000000,79.47,79.74,78.325,79.5,350335,0
+HAE.US,D,20230330,000000,80.13,80.33,78.99,80.17,291548,0
+HAE.US,D,20230331,000000,80.7,83.2,80.7,82.75,465629,0
+HAE.US,D,20230403,000000,82,83.25,82,82.79,424787,0
+HAE.US,D,20230404,000000,82.14,83.01,80.88,83.01,347239,0
+HAE.US,D,20230405,000000,82.69,84.44,82.58,84.34,371074,0
+HAE.US,D,20230406,000000,84.85,84.85,82.19,82.33,324552,0
+HAE.US,D,20230410,000000,81.72,83.84,81.18,83.71,272830,0
+HAE.US,D,20230411,000000,84.17,84.58,83.23,84.02,336452,0
+HAE.US,D,20230412,000000,84.49,85.13,83.745,84.54,256346,0
+HAE.US,D,20230413,000000,84.42,85.58,84.42,85.51,168602,0
+HAE.US,D,20230414,000000,85.34,85.51,84.09,84.78,185203,0
+HAE.US,D,20230417,000000,84.46,85.97,84.46,85.93,183352,0
+HAE.US,D,20230418,000000,86.21,86.28,84.86,85,216488,0
+HAE.US,D,20230419,000000,85,86.04,84.54,85.47,210324,0
+HAE.US,D,20230420,000000,85,85.395,83.8,84.03,393573,0
+HAE.US,D,20230421,000000,84.5,85.555,83.69,85.32,274602,0
+HAE.US,D,20230424,000000,85.43,85.57,84.465,84.8,151838,0
+HAE.US,D,20230425,000000,84.14,84.7,83.14,83.14,254691,0
+HAE.US,D,20230426,000000,82.36,82.965,82.01,82.33,209263,0
+HAE.US,D,20230427,000000,82.07,83.11,81.54,82.79,155045,0
+HAE.US,D,20230428,000000,82.17,84,82.17,83.71,187919,0
+HAE.US,D,20230501,000000,84.01,84.72,82.38,82.83,274765,0
+HAE.US,D,20230502,000000,82.11,82.475,80.82,81.66,251642,0
+HAE.US,D,20230503,000000,82,82.88,81.38,81.79,291065,0
+HAE.US,D,20230504,000000,81.53,81.53,80.1,80.84,184019,0
+HAE.US,D,20230505,000000,81.71,82.75,81.34,82.25,198350,0
+HAE.US,D,20230508,000000,81.78,82.335,80.59,81.82,296267,0
+HAE.US,D,20230509,000000,81.37,81.72,80.9,81.4,417350,0
+HAE.US,D,20230510,000000,82.06,83.78,81.75,83.1,493145,0
+HAE.US,D,20230511,000000,82.28,86.96,81.995,85.84,444516,0
+HAE.US,D,20230512,000000,87.03,89.56,86.75,89.45,387487,0
+HAE.US,D,20230515,000000,89.5,89.65,87.63,89.16,300867,0
+HAE.US,D,20230516,000000,88.93,89.61,87.85,89.21,295991,0
+HAE.US,D,20230517,000000,89.3,89.3,84.96,85.54,532042,0
+HAE.US,D,20230518,000000,85.02,85.04,82.11,83.34,401621,0
+HAE.US,D,20230519,000000,83.97,84.42,82.805,84.12,369767,0
+HAE.US,D,20230522,000000,84,84.84,83.215,83.47,182105,0
+HAE.US,D,20230523,000000,83.43,84.619,81.92,82.67,222457,0
+HAE.US,D,20230524,000000,82.66,83.635,81.82,83.32,470693,0
+HAE.US,D,20230525,000000,83,83.24,81.39,82.88,182031,0
+HAE.US,D,20230526,000000,83,84,82.98,83.21,201256,0
+HAE.US,D,20230530,000000,83.33,84.3,82.78,83.44,181529,0
+HAE.US,D,20230531,000000,83.75,84.96,82.98,84.6,329029,0
+HAE.US,D,20230601,000000,84.96,86.62,84.425,86.57,236596,0
+HAE.US,D,20230602,000000,87,88.13,86,88.13,284942,0
+HAE.US,D,20230605,000000,87.21,87.705,86.1278,86.45,208087,0
+HAE.US,D,20230606,000000,86.71,87.086,86.11,86.89,267936,0
+HAE.US,D,20230607,000000,87.42,88.73,86.89,87.75,275275,0
+HAE.US,D,20230608,000000,87.36,88.85,87,88.33,172617,0
+HAE.US,D,20230609,000000,88.08,88.87,87.56,88.14,180972,0
+HAE.US,D,20230612,000000,87.99,88.965,87.39,87.55,326445,0
+HAE.US,D,20230613,000000,87.1,88.35,86.51,86.81,344375,0
+HAE.US,D,20230614,000000,87.04,87.75,83.95,84.64,444543,0
+HAE.US,D,20230615,000000,84.55,85.895,82.955,83.44,464983,0
+HAE.US,D,20230616,000000,84.82,84.82,82.74,83.86,627469,0
+HAE.US,D,20230620,000000,83.34,84.31,82.78,84.03,329666,0
+HAE.US,D,20230621,000000,83.77,84.7,83.28,84.45,218907,0
+HAE.US,D,20230622,000000,84.98,85.72,84.01,85.33,244174,0
+HAE.US,D,20230623,000000,85.13,85.97,83.65,84.33,427380,0
+HAE.US,D,20230626,000000,84.59,85.98,83.94,83.96,238198,0
+HAE.US,D,20230627,000000,83.67,84.43,83.12,83.67,224193,0
+HAE.US,D,20230628,000000,83.46,84.355,82.63,84.06,177688,0
+HAE.US,D,20230629,000000,84.03,85,83.965,84.84,177834,0
+HAE.US,D,20230630,000000,85.25,85.9,84.79,85.14,328722,0
+HAE.US,D,20230703,000000,84.66,85.17,83.33,83.88,144363,0
+HAE.US,D,20230705,000000,83.31,84.16,82.14,83.93,291419,0
+HAE.US,D,20230706,000000,83.39,83.85,82.15,82.56,229850,0
+HAE.US,D,20230707,000000,82.67,84.47,82.67,83.94,290922,0
+HAE.US,D,20230710,000000,83.55,85.46,83.55,85.3,190913,0
+HAE.US,D,20230711,000000,85.5,86.09,85.29,85.33,136544,0
+HAE.US,D,20230712,000000,86.13,87.34,85.46,85.76,242953,0
+HAE.US,D,20230713,000000,85.8,86.84,85.35,85.69,281060,0
+HAE.US,D,20230714,000000,85.45,86.135,83.9,84,340828,0
+HAE.US,D,20230717,000000,83.98,88.58,83.73,88.4,558406,0
+HAE.US,D,20230718,000000,88.52,91.72,87.7965,91.67,450548,0
+HAE.US,D,20230719,000000,91.74,92.39,90.32,91.99,426251,0
+HAE.US,D,20230720,000000,92.58,92.58,90.6,92.41,264939,0
+HAE.US,D,20230721,000000,92.79,93.09,91.51,92.44,252734,0
+HAE.US,D,20230724,000000,92.1,92.1,90.5,91.61,260405,0
+HAE.US,D,20230725,000000,90.93,92.04,90.86,91.78,218687,0
+HAE.US,D,20230726,000000,91.61,93.75,91.61,93.26,187311,0
+HAE.US,D,20230727,000000,93.43,94.17,93.21,93.49,230881,0
+HAE.US,D,20230728,000000,94.09,94.52,92.063,93.03,250593,0
+HAE.US,D,20230731,000000,92.81,93.31,91.42,92.24,293451,0
+HAE.US,D,20230801,000000,92.05,92.545,91.209,92.26,192847,0
+HAE.US,D,20230802,000000,90.92,92.75,90.51,92.63,208044,0
+HAE.US,D,20230803,000000,91.97,93.05,91.53,91.64,204635,0
+HAE.US,D,20230804,000000,91.32,91.99,89.79,89.84,301291,0
+HAE.US,D,20230807,000000,89.81,90.7099,88.6,88.65,379616,0
+HAE.US,D,20230808,000000,94.55,95.26,88.84,89.94,710283,0
+HAE.US,D,20230809,000000,91.21,91.7,89.76,90.43,443445,0
+HAE.US,D,20230810,000000,90.48,92.265,90.14,90.97,253859,0
+HAE.US,D,20230811,000000,90.93,92.03,90.74,91.29,235584,0
+HAE.US,D,20230814,000000,90.76,92.84,90.31,92.79,233460,0
+HAE.US,D,20230815,000000,93,93.35,91.8263,92.83,266794,0
+HAE.US,D,20230816,000000,92.97,93.58,91.34,91.5,293668,0
+HAE.US,D,20230817,000000,91.47,91.94,85.95,86.54,527119,0
+HAE.US,D,20230818,000000,85.79,86.755,84.575,84.93,505477,0
+HAE.US,D,20230821,000000,85.05,85.9,84.49,85.45,377616,0
+HAE.US,D,20230822,000000,85.31,85.7,84.33,85.28,178813,0
+HAE.US,D,20230823,000000,85.88,86.67,85.23,86.12,304319,0
+HAE.US,D,20230824,000000,84.85,87.12,84.85,86.42,237891,0
+HAE.US,D,20230825,000000,86.67,88.55,86.3701,88.48,338007,0
+HAE.US,D,20230828,000000,88.67,88.825,87.98,88.37,212221,0
+HAE.US,D,20230829,000000,88.35,89.57,87.945,89.56,241543,0
+HAE.US,D,20230830,000000,89.54,91.63,89.405,90.38,230538,0
+HAE.US,D,20230831,000000,90.39,91.01,89.4,89.73,217862,0
+HAE.US,D,20230901,000000,90.42,90.85,89.5,90.24,183370,0
+HAE.US,D,20230905,000000,89.56,90.11,87.13,87.24,276378,0
+HAE.US,D,20230906,000000,86.99,88.81,86.65,88.74,225605,0
+HAE.US,D,20230907,000000,89.01,89.01,86.91,87.91,214049,0
+HAE.US,D,20230908,000000,88.08,89.05,87.71,88.48,184241,0
+HAE.US,D,20230911,000000,88.65,90.8,88.65,90.75,236726,0
+HAE.US,D,20230912,000000,90.65,91.875,89.67,89.96,281598,0
+HAE.US,D,20230913,000000,89.72,90.34,88.86,89.61,203914,0
+HAE.US,D,20230914,000000,90.09,90.92,88.65,90.06,356319,0
+HAE.US,D,20230915,000000,90.27,90.355,89.11,90.11,746572,0
+HAE.US,D,20230918,000000,90.46,91.885,89.74,91.15,195792,0
+HAE.US,D,20230919,000000,91.56,91.98,90.665,91.34,201602,0
+HAE.US,D,20230920,000000,91.95,92.49,91.575,91.81,215121,0
+HAE.US,D,20230921,000000,91.29,91.29,89.12,90.09,312087,0
+HAE.US,D,20230922,000000,90.24,91.14,89.81,90.05,263203,0
+HAE.US,D,20230925,000000,89.85,91.93,89.85,91.66,261131,0
+HAE.US,D,20230926,000000,91.52,92.03,88.23,88.24,440337,0
+HAE.US,D,20230927,000000,88.37,89.2,86.91,87.86,470596,0
+HAE.US,D,20230928,000000,88.79,92.11,88.79,91.16,268782,0
+HAE.US,D,20230929,000000,91.61,92.73,89.22,89.58,336066,0
+HAE.US,D,20231002,000000,89.57,89.57,87.97,88.16,174085,0
+HAE.US,D,20231003,000000,87.89,87.89,86.7,87.24,192180,0
+HAE.US,D,20231004,000000,87.33,87.65,85.76,86.5,292784,0
+HAE.US,D,20231005,000000,86.77,87.87,86.19,87.54,234777,0
+HAE.US,D,20231006,000000,87.22,89.74,86.52,89.66,186178,0
+HAE.US,D,20231009,000000,89.05,91.12,88.11,90.75,179919,0
+HAE.US,D,20231010,000000,90.96,93.58,90.96,92.61,348342,0
+HAE.US,D,20231011,000000,91.69,91.91,88.84,89.77,447178,0
+HAE.US,D,20231012,000000,89.5,89.5,87.68,87.69,176088,0
+HAE.US,D,20231013,000000,87.68,89.465,87.68,89.36,173195,0
+HAE.US,D,20231016,000000,90.55,91.12,89.435,90.08,214986,0
+HAE.US,D,20231017,000000,89.67,92.1385,89.67,90.88,312897,0
+HAE.US,D,20231018,000000,90.26,91.74,89.97,90.77,168031,0
+HAE.US,D,20231019,000000,90.28,91.9,90.04,90.4,271961,0
+HAE.US,D,20231020,000000,90.63,90.69,89.03,89.05,331112,0
+HAE.US,D,20231023,000000,89,89.9425,88.38,88.7,247227,0
+HAE.US,D,20231024,000000,88.7,89.34,87.8,87.83,270139,0
+HAE.US,D,20231025,000000,87.12,87.12,84.435,84.96,292562,0
+HAE.US,D,20231026,000000,84.75,85.05,83.39,83.55,325945,0
+HAE.US,D,20231027,000000,83.65,84.78,82.12,84.55,326687,0
+HAE.US,D,20231030,000000,85.68,85.68,84.24,84.92,240714,0
+HAE.US,D,20231031,000000,85.33,85.64,84.27,85.23,206460,0
+HAE.US,D,20231101,000000,84.93,86.46,83.96,86.39,365213,0
+HAE.US,D,20231102,000000,87.9,89.71,82.905,85.46,616879,0
+HAE.US,D,20231103,000000,87.78,88.9999,84.71,88.43,408144,0
+HAE.US,D,20231106,000000,88.19,88.81,86.57,88.46,235839,0
+HAE.US,D,20231107,000000,88.51,89.15,87.62,88.57,230959,0
+HAE.US,D,20231108,000000,88.08,88.36,86.1,86.17,204893,0
+HAE.US,D,20231109,000000,86.44,87,84.62,85.58,274652,0
+HAE.US,D,20231110,000000,85.81,86.63,84.9535,86.12,177987,0
+HAE.US,D,20231113,000000,86.19,87.63,84.05,86.67,144875,0
+HAE.US,D,20231114,000000,88.22,89.67,87.65,89.39,305853,0
+HAE.US,D,20231115,000000,89.2,90.53,89.14,89.31,283408,0
+HAE.US,D,20231116,000000,89.39,89.605,88.86,89.22,134421,0
+HAE.US,D,20231117,000000,88.52,89.315,82.355,83.21,774753,0
+HAE.US,D,20231120,000000,84.02,84.13,82.26,82.93,282490,0
+HAE.US,D,20231121,000000,83.13,83.62,82.11,82.45,245517,0
+HAE.US,D,20231122,000000,83.25,83.86,81.98,81.98,218328,0
+HAE.US,D,20231124,000000,82.48,83.03,81.65,81.94,70689,0
+HAE.US,D,20231127,000000,81.46,82.28,80.94,81.98,349596,0
+HAE.US,D,20231128,000000,82.68,83.81,81.21,81.41,286881,0
+HAE.US,D,20231129,000000,81.76,82.46,79.97,80.59,216459,0
+HAE.US,D,20231130,000000,80.8,81.155,80.04,80.87,219793,0
+HAE.US,D,20231201,000000,80.94,84.62,80.48,84.26,367798,0
+HAE.US,D,20231204,000000,83.99,84.9,82.175,83.29,220896,0
+HAE.US,D,20231205,000000,82.75,83.45,81.72,82.09,191526,0
+HAE.US,D,20231206,000000,82.96,83.06,81.65,82.13,153138,0
+HAE.US,D,20231207,000000,82.64,83.31,82,83.26,212405,0
+HAE.US,D,20231208,000000,83.17,84.89,82.8,84.84,226650,0
+HAE.US,D,20231211,000000,84.85,85.5953,84.57,85.14,183351,0
+HAE.US,D,20231212,000000,84.63,87.05,83.69,86.47,225530,0
+HAE.US,D,20231213,000000,86.68,88.09,85.56,87.99,342013,0
+HAE.US,D,20231214,000000,90.12,90.12,88.17,88.76,350792,0
+HAE.US,D,20231215,000000,89.05,90.07,88.23,89.18,658678,0
+HAE.US,D,20231218,000000,90.1,90.1,88.23,88.37,289225,0
+HAE.US,D,20231219,000000,89.04,89.04,86.83,87.81,382976,0
+HAE.US,D,20231220,000000,87.7,88.56,85.96,86.19,374261,0
+HAE.US,D,20231221,000000,86.85,88.14,84.63,85.5,587655,0
+HAE.US,D,20231222,000000,86.22,88.04,86.22,88,276558,0
+HAE.US,D,20231226,000000,88.01,88.01,86.64,86.72,215505,0
+HAE.US,D,20231227,000000,87,87.26,86.07,86.85,185209,0
+HAE.US,D,20231228,000000,86.75,87.83,86.2,86.91,179059,0
+HAE.US,D,20231229,000000,86.87,87.07,85.49,85.51,268822,0
+HAE.US,D,20240102,000000,85.02,86,84.21,85.14,253443,0
+HAE.US,D,20240103,000000,84.44,84.44,81.6015,81.71,412023,0
+HAE.US,D,20240104,000000,81.24,82.135,80.55,81.81,349226,0
+HAE.US,D,20240105,000000,81.31,81.87,80.68,81.43,258059,0
+HAE.US,D,20240108,000000,81.63,85.18,81.63,85.18,379085,0
+HAE.US,D,20240109,000000,84.04,84.6,82.58,83.23,373731,0
+HAE.US,D,20240110,000000,83.81,84.4,82.49,83.67,321439,0
+HAE.US,D,20240111,000000,83.28,83.47,82,82.83,277051,0
+HAE.US,D,20240112,000000,83.8,83.814,81.99,83,195466,0
+HAE.US,D,20240116,000000,82.21,82.9875,81.96,82.7,175933,0
+HAE.US,D,20240117,000000,82.04,82.89,81.63,82.6,290909,0
+HAE.US,D,20240118,000000,82.74,83.63,81.885,83.5,343357,0
+HAE.US,D,20240119,000000,83.7,83.99,82.51,83.96,326416,0
+HAE.US,D,20240122,000000,84.84,85.54,83.61,84.75,517895,0
+HAE.US,D,20240123,000000,85.15,85.41,82.85,83.77,317092,0
+HAE.US,D,20240124,000000,84.35,84.35,81.73,81.78,308907,0
+HAE.US,D,20240125,000000,82.42,82.585,80.86,81.23,314794,0
+HAE.US,D,20240126,000000,81.97,82.33,80.93,81.3,276869,0
+HAE.US,D,20240129,000000,80.92,81.57,80.37,81.34,416995,0
+HAE.US,D,20240130,000000,81.18,81.18,80.01,80.25,253892,0
+HAE.US,D,20240131,000000,80.41,80.41,76.24,76.46,738837,0
+HAE.US,D,20240201,000000,76.63,78.615,76.08,78,723345,0
+HAE.US,D,20240202,000000,77.17,77.33,76.02,76.32,369053,0
+HAE.US,D,20240205,000000,75.6,76.06,74.65,75.38,429332,0
+HAE.US,D,20240206,000000,75.2,77.35,74.75,77.1,469797,0
+HAE.US,D,20240207,000000,77.1,78.32,76.72,77.11,744939,0
+HAE.US,D,20240208,000000,81.26,81.5,75.825,78.11,1262842,0
+HAE.US,D,20240209,000000,77.86,78.405,73.02,74.2,903965,0
+HAE.US,D,20240212,000000,74.2,75.43,72.22,74.77,780004,0
+HAE.US,D,20240213,000000,73.18,73.9575,71.37,71.7,581571,0
+HAE.US,D,20240214,000000,71.93,72.04,70.74,71.24,386989,0
+HAE.US,D,20240215,000000,71.5,72.28,70.8,71.88,654354,0
+HAE.US,D,20240216,000000,71.46,73.76,71.21,72.36,731926,0
+HAE.US,D,20240220,000000,71.99,73.365,71.39,71.43,640743,0
+HAE.US,D,20240221,000000,71,73.3,71,73.27,552120,0
+HAE.US,D,20240222,000000,73.28,74.99,73.15,74.9,383924,0
+HAE.US,D,20240223,000000,74.86,74.98,73.02,73.51,357086,0
+HAE.US,D,20240226,000000,73.27,74.07,72.3,73.21,365209,0
+HAE.US,D,20240227,000000,73.33,74.61,73.255,74.28,337761,0
+HAE.US,D,20240228,000000,73.85,74.94,73.53,74.87,348469,0
+HAE.US,D,20240229,000000,75.62,75.77,72,72.98,589442,0
+HAE.US,D,20240301,000000,72.85,74.26,72.57,74.16,464512,0
+HAE.US,D,20240304,000000,74.18,74.98,73.68,74.78,281333,0
+HAE.US,D,20240305,000000,75.68,76.52,74.64,76.5,441982,0
+HAE.US,D,20240306,000000,76.84,77.49,76.48,77.45,406921,0
+HAE.US,D,20240307,000000,77.5,78.57,77.5,77.75,618622,0
+HAE.US,D,20240308,000000,78,80.041,77.89,79.61,449474,0
+HAE.US,D,20240311,000000,79.32,80.23,78.35,78.36,491151,0
+HAE.US,D,20240312,000000,77.97,78.57,76.85,76.87,479746,0
+HAE.US,D,20240313,000000,76.9,77.825,76.29,76.34,265925,0
+HAE.US,D,20240314,000000,76.2,76.545,74.79,75.6,290464,0
+HAE.US,D,20240315,000000,75.02,75.65,72.86,74.82,899581,0
+HAE.US,D,20240318,000000,75.19,76.13,74.62,75.79,445561,0
+HAE.US,D,20240319,000000,75.79,78,75.79,77.51,523908,0
+HAE.US,D,20240320,000000,77.01,80.43,76.57,79.82,666490,0
+HAE.US,D,20240321,000000,80.1,81.23,79.55,80.29,509827,0
+HAE.US,D,20240322,000000,80.81,81.37,79.79,80.28,372066,0
+HAE.US,D,20240325,000000,80.89,82.13,80.83,81.82,483055,0
+HAE.US,D,20240326,000000,82.33,82.53,80.875,81.64,347661,0
+HAE.US,D,20240327,000000,82.39,84.16,82.3,84.09,298230,0
+HAE.US,D,20240328,000000,83.92,85.45,83.67,85.35,593876,0
+HAE.US,D,20240401,000000,85.72,86.115,83.67,84.79,355019,0
+HAE.US,D,20240402,000000,83.58,85.08,83.13,84.17,510381,0
+HAE.US,D,20240403,000000,83.67,84.69,83.23,83.92,532896,0
+HAE.US,D,20240404,000000,84.73,86.035,84.445,84.89,384690,0
+HAE.US,D,20240405,000000,84.76,85.29,84.241,84.65,272372,0
+HAE.US,D,20240408,000000,84.9,85.58,84.61,85.32,234853,0
+HAE.US,D,20240409,000000,85.89,87.11,85.67,87.06,307288,0
+HAE.US,D,20240410,000000,86.25,87.34,85.635,86.15,398286,0
+HAE.US,D,20240411,000000,86.8,86.8,85.82,86.52,402449,0
+HAE.US,D,20240412,000000,85.98,86.22,84.67,85.22,395113,0
+HAE.US,D,20240415,000000,85.39,86.24,84.86,84.88,318187,0
+HAE.US,D,20240416,000000,84.36,84.915,83.635,84.17,273091,0
+HAE.US,D,20240417,000000,84.26,85.45,84.06,84.88,359409,0
+HAE.US,D,20240418,000000,85.14,86.14,82.89,83.46,966385,0
+HAE.US,D,20240419,000000,83.32,83.32,80.15,81.23,765830,0
+HAE.US,D,20240422,000000,81.52,83.854,80.9,83.62,402130,0
+HAE.US,D,20240423,000000,84.2,85.84,83.685,85.07,231275,0
+HAE.US,D,20240424,000000,84.07,86.3,83.6,86.22,238823,0
+HAE.US,D,20240425,000000,85.76,87.76,84.455,87.66,431158,0
+HAE.US,D,20240426,000000,87.49,91.58,87.49,90.99,749023,0
+HAE.US,D,20240429,000000,91.37,92.33,90.48,91.5,488160,0
+HAE.US,D,20240430,000000,90.65,92.15,90.6243,91.95,548324,0
+HAE.US,D,20240501,000000,92.1,93.86,91.48,92.13,380119,0
+HAE.US,D,20240502,000000,92.92,93.6,91.965,93.33,345709,0
+HAE.US,D,20240503,000000,94.52,94.785,93.09,94.4,368663,0
+HAE.US,D,20240506,000000,95,96.25,94.92,95.38,388144,0
+HAE.US,D,20240507,000000,95.47,97.125,94.94,95.2,768803,0
+HAE.US,D,20240508,000000,94.68,95.305,93,93.25,911094,0
+HAE.US,D,20240509,000000,90.8,94.99,86.81,92.6,887636,0
+HAE.US,D,20240510,000000,94.24,96.38,92.57,95.86,445067,0
+HAE.US,D,20240513,000000,97.27,97.35,95.785,96.21,397800,0
+HAE.US,D,20240514,000000,97.17,97.75,95.97,97.37,262995,0
+HAE.US,D,20240515,000000,97.95,97.97,96.44,96.49,273930,0
+HAE.US,D,20240516,000000,96.14,96.14,93.8,94.8,279560,0
+HAE.US,D,20240517,000000,94.82,95.82,94.02,95.73,212897,0
+HAE.US,D,20240520,000000,95.08,95.53,93.37,95.27,264142,0
+HAE.US,D,20240521,000000,94.9,95.14,93.18,93.19,312496,0
+HAE.US,D,20240522,000000,87.74,91.19,86,90.09,2236204,0
+HAE.US,D,20240523,000000,90.79,91,87.855,88.64,2475933,0
+HAE.US,D,20240524,000000,89.05,89.9481,87.71,88.34,644754,0
+HAE.US,D,20240528,000000,88.44,89.54,88.3,88.96,799034,0
+HAE.US,D,20240529,000000,87.53,89.01,87.19,87.48,944572,0
+HAE.US,D,20240530,000000,87.54,88.28,84.42,84.65,757809,0
+HAE.US,D,20240531,000000,84.75,85.2924,82.885,84.08,948051,0
+HAE.US,D,20240603,000000,84.44,86.17,83.49,85,660242,0
+HAE.US,D,20240604,000000,84.8,88.04,84.8,87.93,579071,0
+HAE.US,D,20240605,000000,88.56,89.01,87.63,88.85,478561,0
+HAE.US,D,20240606,000000,88.7,89.13,86.69,87.38,326445,0
+HAE.US,D,20240607,000000,87.38,87.63,85.53,85.61,264180,0
+HAE.US,D,20240610,000000,84.83,86.17,84.589,85.85,493257,0
+HAE.US,D,20240611,000000,85.11,85.11,83.33,83.41,544856,0
+HAE.US,D,20240612,000000,86.34,87.55,84.639,85.93,1110397,0
+HAE.US,D,20240613,000000,85.41,86.3699,84.095,86.05,689060,0
+HAE.US,D,20240614,000000,85.44,85.59,84.26,84.66,350896,0
+HAE.US,D,20240617,000000,84.11,85.61,84.11,85.59,303460,0
+HAE.US,D,20240618,000000,85.4,86.33,84.74,85.4,418048,0
+HAE.US,D,20240620,000000,84.89,86.34,84.54,85.5,436314,0
+HAE.US,D,20240621,000000,86.11,86.86,84.98,85.19,599548,0
+HAE.US,D,20240624,000000,85.18,86.715,84.7,85.73,994955,0
+HAE.US,D,20240625,000000,85.9,86.26,83.25,83.42,1060623,0
+HAE.US,D,20240626,000000,83.1,84.385,82.38,82.97,1051057,0
+HAE.US,D,20240627,000000,83.06,83.69,82.5,83.18,951374,0
+HAE.US,D,20240628,000000,83.88,85.01,81.42,82.73,1476498,0
+HAE.US,D,20240701,000000,82.92,83.89,81.765,82.73,450986,0
+HAE.US,D,20240702,000000,83.1,83.51,82.4,83.06,284556,0
+HAE.US,D,20240703,000000,83.24,84.225,82.62,84.13,183813,0
+HAE.US,D,20240705,000000,84.08,85.02,83.86,84.96,337574,0
+HAE.US,D,20240708,000000,85.33,87.12,85.09,85.53,563773,0
+HAE.US,D,20240709,000000,85.45,86.26,84.17,84.21,463298,0
+HAE.US,D,20240710,000000,84.71,87.09,84.27,87.08,372444,0
+HAE.US,D,20240711,000000,87.85,90,87.85,89.5,519534,0
+HAE.US,D,20240712,000000,90,91.49,89.7345,90.58,486831,0
+HAE.US,D,20240715,000000,91.08,92.36,90.1,90.2,429700,0
+HAE.US,D,20240716,000000,90.54,92.1175,90.12,91.55,343089,0
+HAE.US,D,20240717,000000,91.09,92.54,90.35,90.39,466571,0
+HAE.US,D,20240718,000000,89.99,91.29,86.55,86.59,361481,0
+HAE.US,D,20240719,000000,86.79,89.05,86.735,88.73,326961,0
+HAE.US,D,20240722,000000,89.5,90.68,88.52,90.25,427982,0
+HAE.US,D,20240723,000000,90.54,92.45,90.085,91.58,394658,0
+HAE.US,D,20240724,000000,90.97,93.12,90.97,91.42,364986,0
+HAE.US,D,20240725,000000,91.17,93.22,90.245,90.6,407311,0
+HAE.US,D,20240726,000000,91.15,92.74,90.29,91.06,296374,0
+HAE.US,D,20240729,000000,91.3,91.88,88.5,89.74,314720,0
+HAE.US,D,20240730,000000,89.74,90.69,88.63,88.93,188915,0
+HAE.US,D,20240731,000000,88.97,91.59,88.25,90.05,361732,0
+HAE.US,D,20240801,000000,89.93,91.09,87.58,90.13,598350,0
+HAE.US,D,20240802,000000,87.9,90.7,87.15,89.85,504517,0
+HAE.US,D,20240805,000000,86.03,88.09,84.69,86.6,609479,0
+HAE.US,D,20240806,000000,86.44,87.93,85.34,86.2,492498,0
+HAE.US,D,20240807,000000,86.51,88.27,85.5,85.72,880425,0
+HAE.US,D,20240808,000000,85.33,85.33,75.5501,76.43,2322555,0
+HAE.US,D,20240809,000000,77.33,78.05,74.85,77.03,848252,0
+HAE.US,D,20240812,000000,77,77.26,74.13,74.66,1050101,0
+HAE.US,D,20240813,000000,75,75.1,73.25,74.27,869291,0
+HAE.US,D,20240814,000000,74.48,74.695,72.67,73.18,770878,0
+HAE.US,D,20240815,000000,74.6,75.98,73.535,73.99,586075,0
+HAE.US,D,20240816,000000,74.04,75.62,73.37,75.34,792686,0
+HAE.US,D,20240819,000000,75.53,76.07,74.38,74.85,496973,0
+HAE.US,D,20240820,000000,74.72,75.18,73.85,74.07,416615,0
+HAE.US,D,20240821,000000,74.35,75.47,73.342,75.41,395884,0
+HAE.US,D,20240822,000000,75.5,76.19,75.31,75.5,379341,0
+HAE.US,D,20240823,000000,75.5,76.45,74.95,76.25,463685,0
+HAE.US,D,20240826,000000,76.73,77.195,76.08,76.49,382644,0
+HAE.US,D,20240827,000000,76.37,77.02,75.6801,76.69,276718,0
+HAE.US,D,20240828,000000,76.74,77.15,74.93,75.08,613144,0
+HAE.US,D,20240829,000000,75.59,76.49,74.63,75.38,634982,0
+HAE.US,D,20240830,000000,75.95,76.055,74.8,75.58,667648,0
+HAE.US,D,20240903,000000,75,75.64,74.62,75.07,575075,0
+HAE.US,D,20240904,000000,74.24,75.375,74.24,75,550984,0
+HAE.US,D,20240905,000000,75.04,75.13,74.06,74.58,420706,0
+HAE.US,D,20240906,000000,74.62,74.8,72.715,73.24,763164,0
+HAE.US,D,20240909,000000,73.23,73.84,72.39,72.73,555138,0
+HAE.US,D,20240910,000000,73.45,74.295,72.81,73.94,824792,0
+HAE.US,D,20240911,000000,73.04,73.685,71.01,72.45,570814,0
+HAE.US,D,20240912,000000,72.64,73.91,71.75,73.26,707257,0
+HAE.US,D,20240913,000000,74.62,76.52,74.26,76.09,670561,0
+HAE.US,D,20240916,000000,76.47,77.52,76.2,76.72,392453,0
+HAE.US,D,20240917,000000,77.06,79.3,75.655,76.54,610441,0
+HAE.US,D,20240918,000000,76,76.54,75.01,75.61,714932,0
+HAE.US,D,20240919,000000,76.34,76.63,74.07,75.08,589680,0
+HAE.US,D,20240920,000000,75.4,75.55,74.1,74.83,1043778,0
+HAE.US,D,20240923,000000,75.13,77.6,74.785,76.38,690698,0
+HAE.US,D,20240924,000000,76.37,77.21,75.34,75.49,465621,0
+HAE.US,D,20240925,000000,75.68,76.22,74.985,75.08,530432,0
+HAE.US,D,20240926,000000,75.55,76.59,75.51,76.55,859950,0
+HAE.US,D,20240927,000000,77.17,80.62,77.14,79.8,933012,0
+HAE.US,D,20240930,000000,79.8,80.66,79.24,80.38,609099,0
+HAE.US,D,20241001,000000,80.31,80.31,78.13,79,926225,0
+HAE.US,D,20241002,000000,78.56,79.64,77.58,79.31,370532,0
+HAE.US,D,20241003,000000,78.81,79.39,77.66,78.08,411432,0
+HAE.US,D,20241004,000000,78.78,78.78,77.06,77.89,307489,0
+HAE.US,D,20241007,000000,77.61,77.61,76.4,77.19,326964,0
+HAE.US,D,20241008,000000,77.41,77.71,76.37,76.68,504611,0
+HAE.US,D,20241009,000000,76.79,77.3,75.74,76.11,369658,0
+HAE.US,D,20241010,000000,75.88,75.88,73.995,74.45,580775,0
+HAE.US,D,20241011,000000,74.63,75.74,74.32,74.97,711162,0
+HAE.US,D,20241014,000000,75,76.86,74.6651,75.29,320711,0
+HAE.US,D,20241015,000000,75.02,76.8329,74.89,75.19,600039,0
+HAE.US,D,20241016,000000,75.15,76.08,74.835,75.57,429161,0
+HAE.US,D,20241017,000000,75.57,76.02,74.83,75.94,314385,0
+HAE.US,D,20241018,000000,76.27,77.53,75.77,76.15,421444,0
+HAE.US,D,20241021,000000,76.36,76.49,74.49,74.87,295599,0
+HAE.US,D,20241022,000000,74.85,75.05,74.19,74.47,487163,0
+HAE.US,D,20241023,000000,74.11,74.53,72.81,73.29,348803,0
+HAE.US,D,20241024,000000,73.65,76.0325,73.5,75.81,634690,0
+HAE.US,D,20241025,000000,76.18,76.7,74.71,75.56,544455,0
+HAE.US,D,20241028,000000,76.36,77.09,75.6,75.73,423167,0
+HAE.US,D,20241029,000000,74.85,75.29,72.58,73.1,646819,0
+HAE.US,D,20241030,000000,73.04,73.64,71.85,72.02,626592,0
+HAE.US,D,20241031,000000,71.56,72.25,70.25,71.16,482282,0
+HAE.US,D,20241101,000000,71.61,72.45,70.82,71.48,671000,0
+HAE.US,D,20241104,000000,71.57,73.67,71.43,73.53,607883,0
+HAE.US,D,20241105,000000,73.22,75.1,73.22,74.98,730977,0
+HAE.US,D,20241106,000000,77.46,78.67,75.47,78.16,1061259,0
+HAE.US,D,20241107,000000,84,87.5,83.7,86.53,1558811,0
+HAE.US,D,20241108,000000,87.27,87.61,84.96,87.42,1161915,0
+HAE.US,D,20241111,000000,87.585,91.47,87.53,91.4,1005104,0
+HAE.US,D,20241112,000000,90.785,94.985,90.55,93.38,1237128,0
+HAE.US,D,20241113,000000,93.055,93.97,91.45,91.78,778157,0
+HAE.US,D,20241114,000000,92.25,92.535,90.72,90.75,672108,0
+HAE.US,D,20241115,000000,90.835,91.43,88.64,89.22,564401,0
+HAE.US,D,20241118,000000,89.25,89.73,88.15,88.17,553605,0
+HAE.US,D,20241119,000000,87,87.48,84.76,84.83,766810,0
+HAE.US,D,20241120,000000,84.58,85.33,83.32,84.92,618035,0
+HAE.US,D,20241121,000000,85,86.68,84.42,85.43,566874,0
+HAE.US,D,20241122,000000,85.5,86,84.5,85.55,480998,0
+HAE.US,D,20241125,000000,86.7,89.3188,86.23,88.46,484691,0
+HAE.US,D,20241126,000000,88.725,89.6,87.5,88.53,602146,0
+HAE.US,D,20241127,000000,88.73,89.69,87.525,87.89,430973,0
+HAE.US,D,20241129,000000,88.125,88.86,87.33,87.47,273618,0
+HAE.US,D,20241202,000000,87.875,88.31,86.62,87.48,530002,0
+HAE.US,D,20241203,000000,87.595,88.03,84.58,85.26,365206,0
+HAE.US,D,20241204,000000,85.29,85.61,83.28,83.51,391326,0
+HAE.US,D,20241205,000000,83.2,83.22,80.5,80.67,614507,0
+HAE.US,D,20241206,000000,82.65,82.73,81.03,81.19,520430,0
+HAE.US,D,20241209,000000,81.67,83.34,80.43,82.94,534782,0
+HAE.US,D,20241210,000000,83.19,85,81.85,83.88,737325,0
+HAE.US,D,20241211,000000,83.97,84.44,82.815,83.34,450667,0
+HAE.US,D,20241212,000000,81.3,83.15,81.3,82.3,376649,0
+HAE.US,D,20241213,000000,82.95,82.96,81.07,81.19,454864,0
+HAE.US,D,20241216,000000,80.651,82.68,80.651,82.25,514965,0
+HAE.US,D,20241217,000000,82.46,83.32,81.39,82.07,359498,0
+HAE.US,D,20241218,000000,82.27,82.27,78.261,78.77,518622,0
+HAE.US,D,20241219,000000,79.8,80.61,76.67,76.9,528044,0
+HAE.US,D,20241220,000000,76.51,77.79,74.7,75.44,1502820,0
+HAE.US,D,20241223,000000,74.95,77.48,74.49,77.18,653217,0
+HAE.US,D,20241224,000000,77,77.54,75.61,77.41,129153,0
+HAE.US,D,20241226,000000,77.4,79.225,76.88,78.85,304433,0
+HAE.US,D,20241227,000000,78.49,78.49,76.55,77.57,261191,0
+HAE.US,D,20241230,000000,77.2274,77.47,76.3,76.6,296319,0
+HAE.US,D,20241231,000000,77.01,78.5569,76.94,78.08,399290,0
+HAE.US,D,20250102,000000,78.1,79.78,77.99,78.4,418912,0
+HAE.US,D,20250103,000000,78.325,80.15,77.7946,80.05,276858,0
+HAE.US,D,20250106,000000,80.08,81.495,78.56,78.81,387878,0
+HAE.US,D,20250107,000000,79.18,80.0151,77.31,77.72,441460,0
+HAE.US,D,20250108,000000,77.05,78.275,76.27,78.1,254555,0
+HAE.US,D,20250110,000000,77.04,78.31,76.18,76.67,363230,0
+HAE.US,D,20250113,000000,76.1,79.8,75.63,79.41,497265,0
+HAE.US,D,20250114,000000,80.13,80.2,78.32,79.96,346738,0
+HAE.US,D,20250115,000000,81.5,82.25,74.34,75.05,778986,0
+HAE.US,D,20250116,000000,74.73,75.52,69.29,73.53,1379972,0
+HAE.US,D,20250117,000000,74.15,74.385,71.76,73.49,535606,0
+HAE.US,D,20250121,000000,74.17,75.88,73.76,75.24,573201,0
+HAE.US,D,20250122,000000,74.5996,75.315,72.756,73.35,544593,0
+HAE.US,D,20250123,000000,73.255,73.97,71.95,72.86,600420,0
+HAE.US,D,20250124,000000,72.56,73.06,70.54,70.82,911625,0
+HAE.US,D,20250127,000000,70.51,71.88,69.96,71.29,896539,0
+HAE.US,D,20250128,000000,71.5,71.945,68.65,68.89,1446353,0
+HAE.US,D,20250129,000000,68.725,68.96,67.26,68.29,864067,0
+HAE.US,D,20250130,000000,67.98,71,67.98,69.47,816658,0
+HAE.US,D,20250131,000000,69.56,71.11,68.47,69.05,1133808,0
+HAE.US,D,20250203,000000,67.73,68.9,65.73,66.15,1248371,0
+HAE.US,D,20250204,000000,65.965,69.6,65.965,68.92,972011,0
+HAE.US,D,20250205,000000,69.435,71.51,68.24,71.24,1805808,0
+HAE.US,D,20250206,000000,64,65.96,61.43,62.99,3477337,0
+HAE.US,D,20250207,000000,62.06,63.97,59.0901,59.34,2702600,0
+HAE.US,D,20250210,000000,59.94,61.27,58.8,60.64,2349898,0
+HAE.US,D,20250211,000000,60.315,62.28,59.54,61.54,1535280,0
+HAE.US,D,20250212,000000,61.6,62.48,60.25,61.31,1107323,0
+HAE.US,D,20250213,000000,61.7,63.04,61.155,62.29,1281104,0
+HAE.US,D,20250214,000000,62.31,62.93,61.64,62.36,1333274,0
+HAE.US,D,20250218,000000,62.04,64.23,61.64,64.09,1271203,0
+HAE.US,D,20250219,000000,62.36,65.145,62.33,63.66,826832,0
+HAE.US,D,20250220,000000,64.16,64.355,63.1,63.45,674937,0
+HAE.US,D,20250221,000000,63.29,64.31,62.375,63.02,986283,0
+HAE.US,D,20250224,000000,63.145,66.6425,62.935,65.92,877819,0
+HAE.US,D,20250225,000000,66.175,66.175,64.16,65.39,920518,0
+HAE.US,D,20250226,000000,65.33,65.58,64.33,64.93,756846,0
+HAE.US,D,20250227,000000,64.955,66.02,64.08,64.57,1037905,0
+HAE.US,D,20250228,000000,64.5,66.62,64.25,65.5,1494583,0
+HAE.US,D,20250303,000000,65.485,67.09,64.54,65.08,1009627,0
+HAE.US,D,20250304,000000,65.435,67.04,64.25,66,1214889,0
+HAE.US,D,20250305,000000,66.64,68.2,65.94,67.16,884201,0
+HAE.US,D,20250306,000000,66.815,68.35,66.17,67.2,774018,0
+HAE.US,D,20250307,000000,66.78,69.265,65.96,68.7,849578,0
+HAE.US,D,20250310,000000,68.065,70.13,67.22,67.47,989759,0
+HAE.US,D,20250311,000000,67.19,68.905,66.66,68.3,794696,0
+HAE.US,D,20250312,000000,68.38,68.38,65.07,65.68,1002861,0
+HAE.US,D,20250313,000000,65.655,67.5,65.28,65.93,643246,0
+HAE.US,D,20250314,000000,66,67.025,65.28,65.52,1025599,0
+HAE.US,D,20250317,000000,65,65.76,64.35,64.8,1156560,0
+HAE.US,D,20250318,000000,64.2,65.24,63.45,64.68,683438,0
+HAE.US,D,20250319,000000,64.85,65.75,63.63,65.23,799348,0
+HAE.US,D,20250320,000000,65.08,65.215,63.57,64.24,614717,0
+HAE.US,D,20250321,000000,63.525,64.47,63.2,64,887929,0
+HAE.US,D,20250324,000000,64.34,65,63.77,64.45,365867,0
+HAE.US,D,20250325,000000,64.845,64.855,63.03,63.35,529137,0
+HAE.US,D,20250326,000000,63.34,64.45,63.31,64.25,567129,0
+HAE.US,D,20250327,000000,64.395,64.66,63.08,64.21,533211,0
+HAE.US,D,20250328,000000,63.65,64.2,62.71,63.19,553424,0
+HAE.US,D,20250331,000000,62.665,63.84,62.03,63.55,597955,0
+HAE.US,D,20250401,000000,63.235,63.46,62.24,63.02,616718,0
+HAE.US,D,20250402,000000,62.585,64.22,62.245,64.04,466971,0
+HAE.US,D,20250403,000000,62.77,63.125,61.99,62.22,770997,0
+HAE.US,D,20250404,000000,61.03,61.395,60,60.88,1019545,0
+HAE.US,D,20250407,000000,59.7,63.065,58.235,58.95,1063855,0
+HAE.US,D,20250408,000000,60.14,60.7,55.42,56.04,1204013,0
+HAE.US,D,20250409,000000,55.545,61.355,55.3,61.03,1895014,0
+HAE.US,D,20250410,000000,60.035,60.04,56.57,59.27,912681,0
+HAE.US,D,20250411,000000,59.27,60.28,57.875,60.04,759082,0
+HAE.US,D,20250414,000000,60.11,60.77,58.91,59.42,605920,0
+HAE.US,D,20250415,000000,59.64,59.91,58.1,58.3,572832,0
+HAE.US,D,20250416,000000,58.645,58.67,56.45,56.89,629872,0
+HAE.US,D,20250417,000000,57.155,58.46,56.64,57.17,555607,0
+HAE.US,D,20250421,000000,56.19,57.16,55.445,57,525788,0
+HAE.US,D,20250422,000000,57.495,59.31,57.1,59.15,590610,0
+HAE.US,D,20250423,000000,60.385,62.075,59.945,60.34,448710,0
+HAE.US,D,20250424,000000,60.425,62.03,60.268,61.92,413783,0
+HAE.US,D,20250425,000000,61.6516,62.56,61.24,62.51,446456,0
+HAE.US,D,20250428,000000,62.505,62.94,61.76,62.64,311900,0
+HAE.US,D,20250429,000000,62.55,64.24,62.08,63.97,530437,0
+HAE.US,D,20250430,000000,63.47,63.73,61.8053,63.02,552251,0
+HAE.US,D,20250501,000000,63.105,64.16,62.45,62.99,433704,0
+HAE.US,D,20250502,000000,63.61,64.42,63.33,63.85,534756,0
+HAE.US,D,20250505,000000,63.545,64,62.45,62.49,432149,0
+HAE.US,D,20250506,000000,61.995,64.08,61.995,63.58,683830,0
+HAE.US,D,20250507,000000,63.95,65.35,63.595,64.25,1024631,0
+HAE.US,D,20250508,000000,66.375,69.535,65.3637,68.01,1230107,0
+HAE.US,D,20250509,000000,68.05448,69.53,67.61,68.19,782442,0
+HAE.US,D,20250512,000000,70.01,70.96,68.985,70.23,845715,0
+HAE.US,D,20250513,000000,69.76,70.13,68.5,69.14,452763,0
+HAE.US,D,20250514,000000,69.155,69.195,67.785,68.65,521047,0
+HAE.US,D,20250515,000000,68.275,69.46,68.275,69.38,599483,0
+HAE.US,D,20250516,000000,69.475,70.43,69.0244,70.31,370583,0
+HAE.US,D,20250519,000000,69.815,69.815,69.1,69.36,344207,0
+HAE.US,D,20250520,000000,69.71,69.92,68.74,68.91,340226,0
+HAE.US,D,20250521,000000,68.575,68.575,66.71,66.92,305713,0
+HAE.US,D,20250522,000000,66.725,66.859,65.7,66.16,389020,0
+HAE.US,D,20250523,000000,65.53,66.305,65.03,66.06,356407,0
+HAE.US,D,20250527,000000,66.7,67.99,66.5,67.99,532531,0
+HAE.US,D,20250528,000000,67.875,68.28,66.94,67.61,417676,0
+HAE.US,D,20250529,000000,67.825,68.75,67.39,67.84,674860,0
+HAE.US,D,20250530,000000,67.535,68.01,66.42,67.71,824062,0
+HAE.US,D,20250602,000000,67.57,69.36,67.07,68.79,639149,0
+HAE.US,D,20250603,000000,68.76,70.18,68.315,69.66,542396,0
+HAE.US,D,20250604,000000,69.535,70.23,69.295,69.66,462322,0
+HAE.US,D,20250605,000000,69.82,70.6,69.33,70.4,430943,0
+HAE.US,D,20250606,000000,70.915,71.53,70.45,70.46,604496,0
+HAE.US,D,20250609,000000,70.52,72.5,70.47,71.65,598935,0
+HAE.US,D,20250610,000000,72,73.78,71.54,72.14,590920,0
+HAE.US,D,20250611,000000,71.9195,72.4,71.05,71.51,549676,0
+HAE.US,D,20250612,000000,71.145,72.16,70.5,71.36,368555,0
+HAE.US,D,20250613,000000,70.27,70.97,69.765,70.09,289017,0
+HAE.US,D,20250616,000000,70.16,70.7975,69.74,69.96,497155,0
+HAE.US,D,20250617,000000,69.63,70.1,68.62,69.01,548078,0
+HAE.US,D,20250618,000000,69.01,70.5,68.9,70.06,515262,0
+HAE.US,D,20250620,000000,70.615,71.47,70.11,71.08,662915,0
+HAE.US,D,20250623,000000,71.035,72.235,70.2,72.07,452106,0
+HAE.US,D,20250624,000000,72.495,73.415,71.99,73.06,459975,0
+HAE.US,D,20250625,000000,73.21,73.84,72.385,73.4,371607,0
+HAE.US,D,20250626,000000,74.2,75.59,73.46,74.77,907580,0
+HAE.US,D,20250627,000000,74.65,75.2,73.4713,73.8,1007944,0
+HAE.US,D,20250630,000000,74.35,75.05,73.91,74.61,472462,0
+HAE.US,D,20250701,000000,73.885,76.95,73.86,76.32,724389,0
+HAE.US,D,20250702,000000,76.48,76.84,75.42,76.24,489218,0
+HAE.US,D,20250703,000000,76.92,77.33,76.275,76.87,249556,0
+HAE.US,D,20250707,000000,76.0488,77.2,74.695,75.13,473286,0
+HAE.US,D,20250708,000000,75.81,76.645,75.25,75.97,441760,0
+HAE.US,D,20250709,000000,77.595,79.93,76.45,77.52,865838,0
+HAE.US,D,20250710,000000,77.73,79.65,77.525,78.17,689711,0
+HAE.US,D,20250711,000000,77.75,77.8,75.24,75.52,660606,0
+HAE.US,D,20250714,000000,75,76.73,74.4499,76.66,573345,0
+HAE.US,D,20250715,000000,76.72,76.83,74.58,74.62,451218,0
+HAE.US,D,20250716,000000,75,75.44,74.24,74.41,665704,0
+HAE.US,D,20250717,000000,74.38,74.88,72.341,73.45,758774,0
+HAE.US,D,20250718,000000,73.7935,74.16,72.06,72.55,738041,0
+HAE.US,D,20250721,000000,72.895,74.34,72.71,73.77,632690,0
+HAE.US,D,20250722,000000,73.68,75.445,73.285,74.21,635834,0
+HAE.US,D,20250723,000000,74.94,75.53,74,74.56,430569,0
+HAE.US,D,20250724,000000,74.08,74.5,72.83,74.26,449362,0
+HAE.US,D,20250725,000000,74.49,75.43,73.8209,75.2,315956,0
+HAE.US,D,20250728,000000,75.24,75.71,74.27,74.66,288757,0
+HAE.US,D,20250729,000000,75.38,75.78,74.24,75.54,464177,0
+HAE.US,D,20250730,000000,75.31,76.67,75.2623,75.86,452592,0
+HAE.US,D,20250731,000000,75.18,75.65,73.935,74.04,616419,0
+HAE.US,D,20250801,000000,73.835,75.03,73.485,74.77,497022,0
+HAE.US,D,20250804,000000,74.7,76.36,74.7,76.3,451069,0
+HAE.US,D,20250805,000000,76.235,76.84,75.615,76.11,1035772,0
+HAE.US,D,20250806,000000,76.36,76.62,75.13,75.77,869339,0
+HAE.US,D,20250807,000000,72.08,72.15,55.32,55.63,5373375,0
+HAE.US,D,20250808,000000,55.25,55.69,53.25,53.99,2688590,0
+HAE.US,D,20250811,000000,53.52,54.78,52.29,52.47,1335958,0
+HAE.US,D,20250812,000000,53.182,53.33,50.68,52.23,1546423,0
+HAE.US,D,20250813,000000,52.205,54.06,51.83,53.88,1274835,0
+HAE.US,D,20250814,000000,53.53,53.78,51.47,52.33,1398154,0
+HAE.US,D,20250815,000000,52.37,53.88,51.9869,53.74,1238332,0
+HAE.US,D,20250818,000000,53.625,54.3399,53.12,53.12,1628784,0
+HAE.US,D,20250819,000000,53.25,54.8,53.01,54.3,990948,0
+HAE.US,D,20250820,000000,54.3,55,54.04,54.45,1272180,0
+HAE.US,D,20250821,000000,53.925,54.535,53.5024,53.98,949837,0
+HAE.US,D,20250822,000000,54.25,56.64,54.12,56.37,1147184,0
+HAE.US,D,20250825,000000,56.215,56.265,55.08,55.23,736210,0
+HAE.US,D,20250826,000000,55.77,55.87,54.335,55.23,729203,0
+HAE.US,D,20250827,000000,55.02,55.71,54.59,55.03,648835,0
+HAE.US,D,20250828,000000,55.275,55.275,53.9,54.34,687822,0
+HAE.US,D,20250829,000000,54.36,55.1202,54.02,54.54,826518,0
+HAE.US,D,20250902,000000,54.5,54.724,53.25,53.54,737078,0
+HAE.US,D,20250903,000000,53.32,53.78,52.76,53.28,826000,0
+HAE.US,D,20250904,000000,53.24,54.13,52.58,54.08,891440,0
+HAE.US,D,20250905,000000,54.335,54.8,53.61,54.38,627638,0
+HAE.US,D,20250908,000000,54.365,54.4,53.27,54.1,823397,0
+HAE.US,D,20250909,000000,54.115,54.27,53.51,54.24,601760,0
+HAE.US,D,20250910,000000,54.08,54.52,53.095,53.67,862866,0
+HAE.US,D,20250911,000000,53.725,54,53.35,53.48,1140817,0
+HAE.US,D,20250912,000000,53.46,53.4615,51.87,52.2,1603169,0
+HAE.US,D,20250915,000000,52.31,52.75,50.9,51.35,1390786,0
+HAE.US,D,20250916,000000,51.3,51.54,50.53,51.02,1578043,0
+HAE.US,D,20250917,000000,51.305,51.31,49.43,49.95,1632121,0
+HAE.US,D,20250918,000000,50.24,51.44,50.07,51.15,1468412,0
+HAE.US,D,20250919,000000,51.25,51.5,50.29,50.6,2876688,0
+HAE.US,D,20250922,000000,50.465,51.615,50.01,51.18,957444,0
+HAE.US,D,20250923,000000,51.31,51.96,50.59,50.65,1046860,0
+HAE.US,D,20250924,000000,50.77,51.625,50.42,50.61,563979,0
+HAE.US,D,20250925,000000,50.415,50.645,47.38,47.67,1459200,0
+HAE.US,D,20250926,000000,47.76,48.289,47.315,48.17,932249,0
+HAE.US,D,20250929,000000,48.21,48.46,47.79,48.12,752466,0
+HAE.US,D,20250930,000000,48.1822,48.75,47.555,48.74,649216,0
+HAE.US,D,20251001,000000,48.32,49.07,47.72,48.81,806600,0
+HAE.US,D,20251002,000000,48.83,48.92,47.745,48.9,710932,0
+HAE.US,D,20251003,000000,48.955,50.5,48.82,50.49,752315,0
+HAE.US,D,20251006,000000,50.49,50.595,49.51,49.55,538916,0
+HAE.US,D,20251007,000000,49.57,50.268,48.825,49.26,671172,0
+HAE.US,D,20251008,000000,49.615,51.085,48.98,50.98,827353,0
+HAE.US,D,20251009,000000,50.88,51.3725,49.94,50.15,680630,0
+HAE.US,D,20251010,000000,50.05,50.27,48.17,48.85,719908,0
+HAE.US,D,20251013,000000,49.23,50.49,48.62,50.24,1098890,0
+HAE.US,D,20251014,000000,49.76,50.01,48.955,49.76,564090,0
+HAE.US,D,20251015,000000,49.75,50.02,48.55,48.58,724850,0
+HAE.US,D,20251016,000000,48.855,50.575,48.6155,49.77,1043010,0
+HAE.US,D,20251017,000000,49.601,50.67,49.24,50.26,899001,0
+HAE.US,D,20251020,000000,50.53,51.27,49.97,50.71,681227,0
+HAE.US,D,20251021,000000,50.87,51.22,50.455,51.19,470730,0
+HAE.US,D,20251022,000000,51.35,51.89,51.13,51.34,532161,0
+HAE.US,D,20251023,000000,51.355,51.435,50.3,51.35,422525,0
+HAE.US,D,20251024,000000,51.69,52.09,51.18,51.26,364021,0
+HAE.US,D,20251027,000000,51.91,51.91,50.93,51.21,384705,0
+HAE.US,D,20251028,000000,51,51,50.25,50.36,341650,0
+HAE.US,D,20251029,000000,50.345,50.775,48.98,49.44,483252,0
+HAE.US,D,20251030,000000,49.3,50.265,49.12,49.99,650170,0
+HAE.US,D,20251031,000000,49.42,50.34,49,50.01,462816,0
+HAE.US,D,20251103,000000,49.95,50.33,49.235,50.27,455403,0
+HAE.US,D,20251104,000000,50.075,50.79,50,50.38,547614,0
+HAE.US,D,20251105,000000,50.8,51.72,49.96,50.72,801073,0
+HAE.US,D,20251106,000000,56.875,67.88,56.83,67.11,4469314,0
+HAE.US,D,20251107,000000,67.485,71.37,67.31,68.36,3214184,0
+HAE.US,D,20251110,000000,68.6,71.1,68.2028,70.48,1354337,0
+HAE.US,D,20251111,000000,70.9199,72.72,70.52,71.73,1439717,0
+HAE.US,D,20251112,000000,71.48,74.19,71.48,73.12,1163742,0
+HAE.US,D,20251113,000000,73.435,74.98,73.25,73.91,1101626,0
+HAE.US,D,20251114,000000,72.59,74.94,71.91,73.49,1389199,0
+HAE.US,D,20251117,000000,73.495,75.09,73.0392,74.32,919434,0
+HAE.US,D,20251118,000000,74.69,74.91,73.12,74.4,1158051,0
+HAE.US,D,20251119,000000,74.355,75.805,73.6953,75.19,837646,0
+HAE.US,D,20251120,000000,74.97,76.27,74.29,75.12,741186,0
+HAE.US,D,20251121,000000,75.82,79.41,75.6221,78.79,940131,0
+HAE.US,D,20251124,000000,77.97,80.4,76.81,79.64,879626,0
+HAE.US,D,20251125,000000,80.025,81.83,79.99,80.63,922791,0
+HAE.US,D,20251126,000000,80.1,80.86,79.65,80.75,611687,0
+HAE.US,D,20251128,000000,80.39,81.52,80.175,81.35,307949,0
+HAE.US,D,20251201,000000,80.8,81.99,80.051,80.96,779686,0
+HAE.US,D,20251202,000000,81.03,81.46,80.12,80.79,705657,0
+HAE.US,D,20251203,000000,81.123,82.42,80.92,81.91,865889,0
+HAE.US,D,20251204,000000,81.895,84.19,81.5,83.81,647661,0
+HAE.US,D,20251205,000000,83.5,85.23,83.23,83.94,746207,0
+HAE.US,D,20251208,000000,83,83.84,82.3,83.21,631670,0
+HAE.US,D,20251209,000000,83.38,85.48,82.7901,83.84,873520,0
+HAE.US,D,20251210,000000,83.89,87.32,83.08,87.16,1036677,0
+HAE.US,D,20251211,000000,85.5,85.955,83.45,84.45,1233909,0
+HAE.US,D,20251212,000000,84.085,84.505,82.07,83.49,949489,0
+HAE.US,D,20251215,000000,82.2,82.32,78.68,80.4,1237739,0
+HAE.US,D,20251216,000000,80.695,81.38,79.92,81.11,1115706,0
+HAE.US,D,20251217,000000,80.88,82.405,79.23,79.98,886060,0
+HAE.US,D,20251218,000000,80.09,80.97,79.53,79.9,714935,0
+HAE.US,D,20251219,000000,79.2262,80.72,79.2262,80.21,1118829,0
+HAE.US,D,20251222,000000,80.075,80.94,79.195,80.34,486291,0
+HAE.US,D,20251223,000000,80.33,80.5596,79.55,80.36,422371,0
+HAE.US,D,20251224,000000,80,80.22,79.51,80.01,152734,0
+HAE.US,D,20251226,000000,79.46,80.44,79.41,80.28,263872,0
+HAE.US,D,20251229,000000,80.555,80.88,79.74,80.53,406684,0
+HAE.US,D,20251230,000000,81,81.185,80.03,80.98,360588,0
+HAE.US,D,20251231,000000,81.15,81.27,79.87,80.15,336914,0
+HAE.US,D,20260102,000000,80.525,80.676,79.06,79.98,364837,0
+HAE.US,D,20260105,000000,79.41,82.29,79.41,82.11,520407,0
+HAE.US,D,20260106,000000,81.71,83.16,81.43,82.77,515401,0
+HAE.US,D,20260107,000000,82.77,83.68,82.52,83,565695,0
+HAE.US,D,20260108,000000,83.115,86.11,82.51,84.04,806813,0
+HAE.US,D,20260109,000000,84.495,84.87,81.9025,82.03,660689,0
+HAE.US,D,20260112,000000,82.22,83.39,81.64,82.92,513763,0
+HAE.US,D,20260113,000000,82,82.565,76.98,78.82,1295065,0
+HAE.US,D,20260114,000000,78.57,78.9,75.28,75.73,887083,0
+HAE.US,D,20260115,000000,76,76.11,73.355,74,1103252,0
+HAE.US,D,20260116,000000,74.03,74.39,71.61,72.17,1038642,0
+HAE.US,D,20260120,000000,70.74,71.4848,70.02,70.1,639328,0
+HAE.US,D,20260121,000000,70.5,73,69.78,70.11,1520782,0
+HAE.US,D,20260122,000000,70.19,71.79,69.8,70.02,1207114,0
+HAE.US,D,20260123,000000,70.02,70.62,68.53,68.82,956837,0
+HAE.US,D,20260126,000000,68.765,68.91,68.03,68.37,742016,0
+HAE.US,D,20260127,000000,68.04,68.56,67.63,67.87,731944,0
+HAE.US,D,20260128,000000,67.925,67.935,65.86,66.06,705245,0
+HAE.US,D,20260129,000000,66.41,66.41,64.75,65.96,710909,0
+HAE.US,D,20260130,000000,65.455,66.68,64.99,66.66,1014563,0
+HAE.US,D,20260202,000000,66.73,66.85,65.32,65.78,800916,0
+HAE.US,D,20260203,000000,65.555,66.56,64.51,64.86,765431,0
+HAE.US,D,20260204,000000,64.82,66.99,64.29,65.95,1570158,0
+HAE.US,D,20260205,000000,65,67.63,63.99,65.02,1533870,0
+HAE.US,D,20260206,000000,65.2,66.085,59.04,59.34,2022601,0
+HAE.US,D,20260209,000000,58.75,59.65,56.985,57.69,1491994,0
+HAE.US,D,20260210,000000,58.215,60.495,58.205,59.46,1682747,0
+HAE.US,D,20260211,000000,59.245,59.245,57.18,57.5,1061297,0
+HAE.US,D,20260212,000000,57.5,58.201,55.95,57.64,1055833,0
+HAE.US,D,20260213,000000,57.6,59.33,57.44,57.76,671446,0
+HAE.US,D,20260217,000000,58.28,59.47,58,58.59,736682,0
+HAE.US,D,20260218,000000,58.695,60.78,58.695,60.63,938286,0
diff --git a/daily/us/nyse stocks/1/hbtc.us.txt b/daily/us/nyse stocks/1/hbtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c3ce996b37aea22b0f52ca93200d260e39cd485
--- /dev/null
+++ b/daily/us/nyse stocks/1/hbtc.us.txt	
@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBTC.US,D,20250325,000000,25.69,25.7301,25.64,25.7301,449,0
+HBTC.US,D,20250326,000000,25.58,26.25,25.2859,25.2859,2327,0
+HBTC.US,D,20250327,000000,25.43,25.435,25.43,25.435,213,0
+HBTC.US,D,20250328,000000,24.9746,24.9746,24.6707,24.6707,2049,0
+HBTC.US,D,20250331,000000,24.58,24.66,24.3892,24.3892,343,0
+HBTC.US,D,20250402,000000,25.36,25.36,25.2789,25.2789,404,0
+HBTC.US,D,20250407,000000,23.45,23.78,23.24,23.5323,956,0
+HBTC.US,D,20250408,000000,23.75,23.75,23.16,23.2066,401,0
+HBTC.US,D,20250409,000000,23.29,24.1838,23.29,24.1838,101,0
+HBTC.US,D,20250415,000000,24.85,24.85,24.6403,24.6403,110,0
+HBTC.US,D,20250422,000000,26,26.2262,26,26.2262,153,0
+HBTC.US,D,20250512,000000,28.87,28.87,28.563,28.563,2076,0
+HBTC.US,D,20250513,000000,29.26,29.4518,29.26,29.4518,110,0
+HBTC.US,D,20250514,000000,29.07,29.07,29.0096,29.0096,2151,0
+HBTC.US,D,20250519,000000,28,29.68,28,29.6066,12963,0
+HBTC.US,D,20250522,000000,30.57,30.5984,30.57,30.5984,2303,0
+HBTC.US,D,20250527,000000,30.62,30.62,30.1693,30.1693,496,0
+HBTC.US,D,20250528,000000,29.69,29.69,29.4802,29.4802,243,0
+HBTC.US,D,20250529,000000,29.13,29.15,29.1,29.1295,1507,0
+HBTC.US,D,20250610,000000,30,30,29.8478,29.8478,1678,0
+HBTC.US,D,20250612,000000,29.56,29.56,29.2499,29.2499,528,0
+HBTC.US,D,20250617,000000,28.9,28.9,28.7568,28.7568,506,0
+HBTC.US,D,20250618,000000,28.71,28.81,28.4926,28.4926,2001,0
+HBTC.US,D,20250623,000000,28.05,28.3075,28.04,28.3075,313,0
+HBTC.US,D,20250630,000000,29.07,29.07,29.07,29.07,103,0
+HBTC.US,D,20250701,000000,28.98,28.98,28.5741,28.5741,2400,0
+HBTC.US,D,20250707,000000,29.09,29.137,29.09,29.137,500,0
+HBTC.US,D,20250710,000000,29.8,30.325,29.8,30.325,451,0
+HBTC.US,D,20250711,000000,31.39,31.4417,31.39,31.4417,414,0
+HBTC.US,D,20250714,000000,31.7514,31.8207,31.7514,31.8207,100,0
+HBTC.US,D,20250715,000000,31.31,31.31,30.8883,30.8883,312,0
+HBTC.US,D,20250718,000000,30.97,30.97,30.94,30.94,358,0
+HBTC.US,D,20250721,000000,30.93,30.93,30.8527,30.8527,338,0
+HBTC.US,D,20250723,000000,31.11,31.1584,31.11,31.1584,500,0
+HBTC.US,D,20250724,000000,31.36,31.36,31.36,31.36,103,0
+HBTC.US,D,20250725,000000,30.7,30.8206,30.66,30.8206,1618,0
+HBTC.US,D,20250728,000000,31.09,31.51,31,31.0274,5101,0
+HBTC.US,D,20250729,000000,31.24,31.33,30.8799,30.8885,1470,0
+HBTC.US,D,20250730,000000,30.81,30.81,30.5337,30.7569,586,0
+HBTC.US,D,20250731,000000,31.03,31.03,30.6735,30.6735,464,0
+HBTC.US,D,20250801,000000,30.51,30.51,29.97,29.97,326,0
+HBTC.US,D,20250805,000000,29.9,30.0292,29.9,30.0292,104,0
+HBTC.US,D,20250807,000000,30.52,30.8425,30.52,30.8425,5741,0
+HBTC.US,D,20250808,000000,30.56,30.56,30.4313,30.4313,1635,0
+HBTC.US,D,20250811,000000,31.54,31.54,31.0831,31.0831,527,0
+HBTC.US,D,20250814,000000,30.96,31.2157,30.65,30.9207,6500,0
+HBTC.US,D,20250815,000000,30.85,30.85,30.365,30.365,2015,0
+HBTC.US,D,20250819,000000,29.75,29.75,29.6767,29.6767,1681,0
+HBTC.US,D,20250821,000000,29.51,29.74,29.4697,29.4697,1979,0
+HBTC.US,D,20250822,000000,30.399,30.41,30.3017,30.3017,550,0
+HBTC.US,D,20250826,000000,28.96,29.227,28.96,29.227,200,0
+HBTC.US,D,20250904,000000,29,29,28.782,28.782,173,0
+HBTC.US,D,20250916,000000,29.87,30.2659,29.87,30.2659,168,0
+HBTC.US,D,20250922,000000,29.27,29.2745,29.27,29.2745,550,0
+HBTC.US,D,20250923,000000,29.32,29.32,29.1459,29.1459,2350,0
+HBTC.US,D,20250924,000000,29.5105,29.5105,29.4416,29.4416,402,0
+HBTC.US,D,20250926,000000,28.76,28.76,28.6111,28.6111,2794,0
+HBTC.US,D,20251001,000000,30.32,30.32,30.2467,30.2467,1000,0
+HBTC.US,D,20251002,000000,30.9,31.106,30.9,31.106,511,0
+HBTC.US,D,20251003,000000,31.0502,31.4725,31.05,31.4725,4126,0
+HBTC.US,D,20251007,000000,31.48,31.48,31.2324,31.2324,118,0
+HBTC.US,D,20251010,000000,31.05,31.05,30.3424,30.3424,268,0
+HBTC.US,D,20251020,000000,30.17,30.202,30.07,30.202,2530,0
+HBTC.US,D,20251021,000000,30.4701,30.4701,30.3968,30.3968,262,0
+HBTC.US,D,20251023,000000,29.9,30.19,29.9,30.0227,1001,0
+HBTC.US,D,20251024,000000,29.9,30.0425,29.9,30.0425,101,0
+HBTC.US,D,20251027,000000,30.88,31.07,30.84,30.9122,10003,0
+HBTC.US,D,20251028,000000,31.16,31.16,30.6118,30.6118,102,0
+HBTC.US,D,20251029,000000,30.38,30.38,29.9653,29.9653,4511,0
+HBTC.US,D,20251030,000000,29.42,29.43,29.1156,29.1156,1251,0
+HBTC.US,D,20251103,000000,29.01,29.22,29.01,29.0571,2029,0
+HBTC.US,D,20251106,000000,28.21,28.21,27.8892,27.8892,615,0
+HBTC.US,D,20251107,000000,27.8,28.3644,27.8,28.3644,5908,0
+HBTC.US,D,20251110,000000,28.9,28.9,28.7868,28.7868,537,0
+HBTC.US,D,20251111,000000,28.25,28.25,28.1079,28.1079,462,0
+HBTC.US,D,20251112,000000,28.34,28.34,27.6513,27.7753,12118,0
+HBTC.US,D,20251114,000000,26.5,26.5,26.4,26.429,1703,0
+HBTC.US,D,20251124,000000,25.79,26.486,25.72,26.486,4535,0
+HBTC.US,D,20251125,000000,25.82,26.04,25.82,25.9825,6215,0
+HBTC.US,D,20251128,000000,27.14,27.37,26.6848,26.6848,1548,0
+HBTC.US,D,20251201,000000,25.36,25.47,25.26,25.4322,7509,0
+HBTC.US,D,20251204,000000,26.84,26.8748,26.67,26.8748,2248,0
+HBTC.US,D,20251210,000000,26.77,26.77,26.7013,26.7013,1140,0
+HBTC.US,D,20251211,000000,26.09,26.4675,26.09,26.4675,140,0
+HBTC.US,D,20251216,000000,25.56,25.6122,25.56,25.6122,3209,0
+HBTC.US,D,20251217,000000,23.1568,23.53,22.782,22.782,265,0
+HBTC.US,D,20251218,000000,23.29,23.38,22.5,22.516,893,0
+HBTC.US,D,20251219,000000,23.34,23.3438,23.13,23.3438,205,0
+HBTC.US,D,20251222,000000,23.53,23.53,23.16,23.2557,5801,0
+HBTC.US,D,20251223,000000,23.02,23.02,22.9857,22.9857,104,0
+HBTC.US,D,20251224,000000,22.87,22.89,22.87,22.8734,2411,0
+HBTC.US,D,20251226,000000,22.85,22.9232,22.85,22.9232,1085,0
+HBTC.US,D,20251230,000000,23.17,23.17,22.9391,22.9391,1257,0
+HBTC.US,D,20251231,000000,22.85,22.85,22.85,22.85,655,0
+HBTC.US,D,20260102,000000,23.49,23.49,23.2937,23.2937,529,0
+HBTC.US,D,20260106,000000,23.816,23.88,23.71,23.8207,7117,0
+HBTC.US,D,20260107,000000,23.47,23.68,23.47,23.495,207,0
+HBTC.US,D,20260109,000000,23.5487,23.5487,23.3612,23.3612,892,0
+HBTC.US,D,20260112,000000,23.6,23.6,23.5797,23.5797,376,0
+HBTC.US,D,20260114,000000,24.55,24.745,24.55,24.7209,760,0
+HBTC.US,D,20260115,000000,24.35,24.35,24.103,24.103,130,0
+HBTC.US,D,20260116,000000,23.87,23.9725,23.87,23.9725,272,0
+HBTC.US,D,20260120,000000,23.01,23.01,22.68,22.68,332,0
+HBTC.US,D,20260126,000000,22.27,22.2782,22.27,22.2782,806,0
+HBTC.US,D,20260129,000000,21.765,21.8333,21.765,21.8333,130,0
+HBTC.US,D,20260130,000000,21.61,21.8,21.61,21.767,557,0
+HBTC.US,D,20260203,000000,21.18,21.18,21.158,21.158,156,0
+HBTC.US,D,20260206,000000,20.9196,20.9196,20.873,20.873,503,0
+HBTC.US,D,20260210,000000,20.84,20.85,20.6869,20.6869,206,0
+HBTC.US,D,20260211,000000,20.6682,20.6682,20.6343,20.6343,490,0
+HBTC.US,D,20260213,000000,20.69,20.69,20.6251,20.6251,567,0
+HBTC.US,D,20260217,000000,20.65,20.65,20.5957,20.5957,355,0
diff --git a/daily/us/nyse stocks/1/hca.us.txt b/daily/us/nyse stocks/1/hca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b181cdd3a06c166defec3b83be16d473167926e
--- /dev/null
+++ b/daily/us/nyse stocks/1/hca.us.txt	
@@ -0,0 +1,3756 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCA.US,D,20110315,000000,28.9547,30.0022,28.916,29.8505,7482237.1248751,0
+HCA.US,D,20110316,000000,29.7653,30.4318,29.6403,29.7653,6465127.2341366,0
+HCA.US,D,20110317,000000,30.0399,30.4119,29.91,30.3921,3498687.4438993,0
+HCA.US,D,20110318,000000,30.5835,31.508,30.3831,31.4881,5736009.6176113,0
+HCA.US,D,20110321,000000,31.5745,31.8046,30.4783,30.7185,4014292.4343342,0
+HCA.US,D,20110322,000000,30.6023,30.8494,29.9001,30.3554,4140724.4523023,0
+HCA.US,D,20110323,000000,30.1937,31.1271,30.0022,31.1271,4426651.0118951,0
+HCA.US,D,20110324,000000,30.9823,31.383,30.9525,31.137,2231630.1167349,0
+HCA.US,D,20110325,000000,31.1559,31.5278,31.0318,31.383,3177633.6541868,0
+HCA.US,D,20110328,000000,31.3086,31.5378,31.1926,31.4703,2216333.3437073,0
+HCA.US,D,20110329,000000,31.879,32.3918,31.4792,32.2788,5393637.3304071,0
+HCA.US,D,20110330,000000,32.9274,32.9274,32.3184,32.613,3202015.942177,0
+HCA.US,D,20110331,000000,32.3818,32.489,32.0585,32.2598,2058739.1788805,0
+HCA.US,D,20110401,000000,32.2788,32.479,32.0585,32.1379,1912972.7172873,0
+HCA.US,D,20110404,000000,32.1656,32.2598,31.7272,32.0683,2780115.1543277,0
+HCA.US,D,20110405,000000,32.0982,32.4315,31.6677,32.4017,3787275.5391668,0
+HCA.US,D,20110406,000000,32.3818,32.5753,31.6578,31.7173,2854093.7481966,0
+HCA.US,D,20110407,000000,31.6974,32.24,31.2887,32.0585,2044660.2600556,0
+HCA.US,D,20110408,000000,31.9276,32.3719,31.4217,31.5942,2456797.042977,0
+HCA.US,D,20110411,000000,31.756,31.756,29.3267,30.5925,15778030.093715,0
+HCA.US,D,20110412,000000,30.5835,31.0417,29.8406,30.031,4040865.4484687,0
+HCA.US,D,20110413,000000,30.4783,30.9059,30.1937,30.5349,4167904.3772233,0
+HCA.US,D,20110414,000000,30.4318,30.9525,30.2781,30.6103,1644035.627085,0
+HCA.US,D,20110415,000000,30.4973,30.8405,30.3733,30.4596,3226663.3755772,0
+HCA.US,D,20110418,000000,30.0598,30.9921,29.2881,30.5537,3056310.9781884,0
+HCA.US,D,20110419,000000,31.508,31.5278,30.154,30.2314,4029737.4065074,0
+HCA.US,D,20110420,000000,30.4783,30.6589,29.668,30.1451,4058968.9318444,0
+HCA.US,D,20110421,000000,30.2978,30.4596,29.784,29.91,1534895.5257433,0
+HCA.US,D,20110425,000000,30.0786,30.0975,29.6213,29.91,769201.95683909,0
+HCA.US,D,20110426,000000,29.8604,30.5439,29.6779,30.4783,1859803.5013967,0
+HCA.US,D,20110427,000000,30.7283,31.4316,30.7185,31.0984,3521860.9511038,0
+HCA.US,D,20110428,000000,30.9624,31.4217,30.7185,31.022,1650224.7056863,0
+HCA.US,D,20110429,000000,30.9525,31.2986,30.5062,31.2412,1295408.7310452,0
+HCA.US,D,20110502,000000,31.2412,32.1835,31.2412,31.8501,2925274.7051345,0
+HCA.US,D,20110503,000000,31.9911,32.2698,30.4219,31.0617,3600510.3384504,0
+HCA.US,D,20110504,000000,31.5278,32.3461,31.2322,31.9544,4743752.8243934,0
+HCA.US,D,20110505,000000,31.8144,33.0891,31.5745,32.7082,2743342.6112456,0
+HCA.US,D,20110506,000000,32.613,32.8579,32.2788,32.623,1681244.7023441,0
+HCA.US,D,20110509,000000,32.7181,33.0981,32.5157,32.848,2095618.5866527,0
+HCA.US,D,20110510,000000,32.4116,33.2041,32.3818,32.9453,1548780.8783375,0
+HCA.US,D,20110511,000000,32.5753,33.1367,32.4403,32.8976,1503179.9004433,0
+HCA.US,D,20110512,000000,32.6705,32.9453,32.4989,32.8679,855367.15799447,0
+HCA.US,D,20110513,000000,32.7082,33.1178,32.604,32.9552,1778735.5443215,0
+HCA.US,D,20110516,000000,32.6705,32.9552,32.4315,32.623,1805686.6175008,0
+HCA.US,D,20110517,000000,32.5852,33.2895,32.3818,32.8976,3188888.7239873,0
+HCA.US,D,20110518,000000,32.7637,33.5642,32.5257,33.4016,2173586.4595612,0
+HCA.US,D,20110519,000000,33.2805,33.5552,32.8579,33.3827,1242977.48641,0
+HCA.US,D,20110520,000000,33.2408,33.3737,32.5257,32.9849,2113106.0858247,0
+HCA.US,D,20110523,000000,32.7637,32.9076,32.3818,32.7736,2289258.4130382,0
+HCA.US,D,20110524,000000,32.8876,32.9948,32.4503,32.848,3235167.1836896,0
+HCA.US,D,20110525,000000,32.9274,33.335,32.613,33.0315,2665768.9279009,0
+HCA.US,D,20110526,000000,33.2408,33.2508,32.4315,33.1754,1888027.8774386,0
+HCA.US,D,20110527,000000,33.2607,33.4313,32.7736,33.0891,1548265.7098791,0
+HCA.US,D,20110531,000000,33.3262,33.6306,32.9175,33.2319,8518251.9841639,0
+HCA.US,D,20110601,000000,33.335,33.5929,32.7836,33.1178,3202002.8361301,0
+HCA.US,D,20110602,000000,33.1853,33.3827,32.623,32.728,2267845.1487457,0
+HCA.US,D,20110603,000000,32.3818,32.5257,32.118,32.5157,2644722.6329212,0
+HCA.US,D,20110606,000000,32.3621,32.6507,31.4881,32.1379,2478807.1364812,0
+HCA.US,D,20110607,000000,32.1835,33.2408,32.1279,32.8779,1991165.4093078,0
+HCA.US,D,20110608,000000,32.9274,33.3262,32.623,33.1078,1531087.715045,0
+HCA.US,D,20110609,000000,33.3648,33.6882,32.9363,33.5642,1715583.5533358,0
+HCA.US,D,20110610,000000,33.335,33.335,32.2499,32.2886,2333553.8270313,0
+HCA.US,D,20110613,000000,32.5257,32.5257,31.6677,32.0496,1755076.1052249,0
+HCA.US,D,20110614,000000,32.1934,32.4503,31.6775,31.9444,1938426.6766495,0
+HCA.US,D,20110615,000000,31.5942,31.9276,31.0706,31.5745,2671664.6326835,0
+HCA.US,D,20110616,000000,32.4315,33.1466,31.9087,32.2598,6067684.3460864,0
+HCA.US,D,20110617,000000,32.3818,33.3262,32.3362,32.9453,4065768.9538618,0
+HCA.US,D,20110620,000000,33.0702,33.0702,32.4315,32.604,1534556.7848392,0
+HCA.US,D,20110621,000000,32.5753,32.728,31.9087,32.2886,2864251.9426886,0
+HCA.US,D,20110622,000000,32.2886,32.3818,31.7747,31.8324,2611565.3424641,0
+HCA.US,D,20110623,000000,31.7173,31.8501,30.7482,31.632,3382818.8997191,0
+HCA.US,D,20110624,000000,31.7272,31.7272,30.6301,30.7185,12047767.874805,0
+HCA.US,D,20110627,000000,30.8592,31.1559,29.9932,30.9347,3293509.2554692,0
+HCA.US,D,20110628,000000,31.0417,31.508,31.0318,31.1926,2663071.0985578,0
+HCA.US,D,20110629,000000,31.4118,31.7173,31.0417,31.2024,1475869.9232108,0
+HCA.US,D,20110630,000000,31.2223,31.8046,31.0804,31.4316,1553018.1641105,0
+HCA.US,D,20110701,000000,31.5655,31.9087,30.9921,31.4881,1746109.5528417,0
+HCA.US,D,20110705,000000,31.4981,31.879,31.4118,31.5942,1005619.9202516,0
+HCA.US,D,20110706,000000,31.6775,32.5455,31.5468,32.3719,2590570.4635144,0
+HCA.US,D,20110707,000000,32.623,33.0891,32.3818,32.6605,2024757.2156272,0
+HCA.US,D,20110708,000000,32.3461,32.3918,31.7074,32.2221,918373.97430709,0
+HCA.US,D,20110711,000000,32.0585,32.0585,31.4217,31.4881,816711.37679097,0
+HCA.US,D,20110712,000000,31.4792,32.1279,31.0984,31.2412,1129407.5412216,0
+HCA.US,D,20110713,000000,31.4118,32.0683,31.2501,31.6578,1175939.0484444,0
+HCA.US,D,20110714,000000,31.7173,31.9444,31.4118,31.6419,1163069.9185626,0
+HCA.US,D,20110715,000000,31.6875,31.6974,31.1826,31.6419,1172412.5136754,0
+HCA.US,D,20110718,000000,31.4703,31.4981,30.896,31.0417,1689752.5430862,0
+HCA.US,D,20110719,000000,31.4703,32.3184,31.3086,31.4604,2906313.2797668,0
+HCA.US,D,20110720,000000,31.622,31.9186,31.137,31.6677,757648.47243275,0
+HCA.US,D,20110721,000000,31.8403,32.9175,31.8403,32.7935,1631826.8403345,0
+HCA.US,D,20110722,000000,32.6894,33.2607,32.4017,32.9651,2206120.7087128,0
+HCA.US,D,20110725,000000,28.6195,29.3357,26.2023,26.6417,26353891.112254,0
+HCA.US,D,20110726,000000,26.356,27.0315,25.6785,26.7071,8111826.4132113,0
+HCA.US,D,20110727,000000,26.6317,27.0315,26.0316,26.0693,7894548.3190357,0
+HCA.US,D,20110728,000000,26.2102,26.5742,25.6121,25.9236,3932133.6508954,0
+HCA.US,D,20110729,000000,25.745,25.8601,25.243,25.4097,4328413.1252454,0
+HCA.US,D,20110801,000000,25.6785,25.8977,22.4112,23.7543,12582883.736419,0
+HCA.US,D,20110802,000000,24.7194,24.8492,23.1859,23.4685,5000746.2732551,0
+HCA.US,D,20110803,000000,23.3991,23.7156,21.6296,23.5836,9077271.2589784,0
+HCA.US,D,20110804,000000,23.4587,23.4785,21.5076,21.8111,6917183.0195495,0
+HCA.US,D,20110805,000000,21.9905,22.1454,20.6594,20.9441,5611635.2490039,0
+HCA.US,D,20110808,000000,20.6407,20.6407,16.431,17.3246,11021195.418217,0
+HCA.US,D,20110809,000000,17.4695,18.3433,16.2217,17.4795,8657695.2822147,0
+HCA.US,D,20110810,000000,16.9537,18.0606,16.8387,17.6967,12645422.767673,0
+HCA.US,D,20110811,000000,17.896,18.9256,17.8594,18.5457,7408963.2330656,0
+HCA.US,D,20110812,000000,18.5914,20.3916,17.7066,20.2112,6451620.9487447,0
+HCA.US,D,20110815,000000,20.9163,22.43,20.9163,21.5076,6246681.6936308,0
+HCA.US,D,20110816,000000,21.2675,21.3439,20.4978,20.7349,2890546.7053662,0
+HCA.US,D,20110817,000000,20.9065,21.0116,19.8184,19.9939,3608906.2737153,0
+HCA.US,D,20110818,000000,19.5158,19.7161,18.7352,19.0108,3884449.8197042,0
+HCA.US,D,20110819,000000,18.6003,19.0972,18.1549,18.3523,1958218.8237582,0
+HCA.US,D,20110822,000000,18.8314,18.9614,17.9049,18.1549,1376750.9069474,0
+HCA.US,D,20110823,000000,18.2293,18.6657,17.6679,18.6479,3578916.613974,0
+HCA.US,D,20110824,000000,18.629,19.2777,18.1837,19.0883,2131730.7866033,0
+HCA.US,D,20110825,000000,19.2777,19.2777,17.9733,18.1549,1608949.7314211,0
+HCA.US,D,20110826,000000,18.1153,18.6657,17.5925,18.5725,1528570.3458859,0
+HCA.US,D,20110829,000000,18.7936,19.4682,18.7054,19.0298,2232421.5203352,0
+HCA.US,D,20110830,000000,18.9811,19.0495,18.6757,18.9157,1974029.7570866,0
+HCA.US,D,20110831,000000,18.9434,19.4404,18.8116,19.0784,3006085.5820594,0
+HCA.US,D,20110901,000000,19.2033,19.6399,18.1748,18.2758,1678942.0707225,0
+HCA.US,D,20110902,000000,17.8117,18.0974,17.4408,17.7641,1981984.1193875,0
+HCA.US,D,20110906,000000,17.2016,18.012,17.0211,17.8692,2480850.6716375,0
+HCA.US,D,20110907,000000,18.1926,19.1548,18.0032,18.8969,2443260.5128614,0
+HCA.US,D,20110908,000000,18.7739,19.1935,18.498,18.5636,1439386.7213176,0
+HCA.US,D,20110909,000000,18.4009,18.6559,17.412,17.4308,2496638.4173446,0
+HCA.US,D,20110912,000000,17.2304,17.9436,16.7642,17.5261,3763143.2742249,0
+HCA.US,D,20110913,000000,17.2116,17.2116,16.3833,16.8208,4401666.8539057,0
+HCA.US,D,20110914,000000,16.8674,18.2025,16.7642,17.7244,7595816.1434804,0
+HCA.US,D,20110915,000000,19.0108,20.0028,18.9811,19.8481,7704749.5725444,0
+HCA.US,D,20110916,000000,20.2488,20.5177,19.7638,20.221,4170806.8625292,0
+HCA.US,D,20110919,000000,19.7459,19.7558,18.8026,18.8691,4165685.4226701,0
+HCA.US,D,20110920,000000,19.0495,19.2311,18.5636,18.9534,2593636.2703277,0
+HCA.US,D,20110921,000000,18.9434,19.5455,18.8116,18.8789,4468167.9439489,0
+HCA.US,D,20110922,000000,18.1251,19.364,18.1251,18.9713,4035018.1352439,0
+HCA.US,D,20110923,000000,18.6003,18.8969,18.3136,18.5357,3061034.1958536,0
+HCA.US,D,20110926,000000,18.8314,19.0495,18.4505,18.9058,2644003.8166575,0
+HCA.US,D,20110927,000000,19.3353,19.4017,18.8116,18.8879,1441314.3183668,0
+HCA.US,D,20110928,000000,18.9336,18.9336,18.2858,18.2858,1540174.2381649,0
+HCA.US,D,20110929,000000,18.5725,18.9911,18.3136,18.8602,1816398.2904343,0
+HCA.US,D,20110930,000000,18.6856,19.3442,18.5457,19.2033,4332628.2315544,0
+HCA.US,D,20111003,000000,19.1349,19.5158,17.8306,17.9149,4329617.8734011,0
+HCA.US,D,20111004,000000,17.6302,17.7929,16.6005,17.7244,4301218.0779625,0
+HCA.US,D,20111005,000000,17.0311,17.9436,16.8575,17.2116,4902855.1927691,0
+HCA.US,D,20111006,000000,17.2493,17.9049,17.1352,17.4021,2133842.8764665,0
+HCA.US,D,20111007,000000,17.6967,18.1153,17.286,17.7144,2277491.199252,0
+HCA.US,D,20111010,000000,18.1251,18.3622,17.9239,18.2661,1107215.9793759,0
+HCA.US,D,20111011,000000,18.2758,18.3433,17.9635,18.1926,919362.97676806,0
+HCA.US,D,20111012,000000,18.3721,19.8084,18.2025,19.3541,5143258.4025916,0
+HCA.US,D,20111013,000000,19.1646,20.2012,18.9713,20.1248,3546834.0193612,0
+HCA.US,D,20111014,000000,20.4492,21.1078,20.3242,21.0017,3636377.55614,0
+HCA.US,D,20111017,000000,20.9065,21.1555,20.4402,20.7636,2072818.0977056,0
+HCA.US,D,20111018,000000,20.8787,21.7932,20.7249,21.6206,3123995.645081,0
+HCA.US,D,20111019,000000,21.6683,21.7734,20.7249,20.8976,2632535.0174773,0
+HCA.US,D,20111020,000000,20.8876,21.0791,20.105,20.6407,3325447.6835662,0
+HCA.US,D,20111021,000000,21.0502,22.2684,21.0502,22.2029,3845236.5274293,0
+HCA.US,D,20111024,000000,22.1641,22.43,21.4709,21.7159,2040439.1048017,0
+HCA.US,D,20111025,000000,21.5154,21.5154,21.0502,21.1078,1518154.063086,0
+HCA.US,D,20111026,000000,21.451,21.6206,20.4304,21.2764,2359406.0085873,0
+HCA.US,D,20111027,000000,21.8588,21.8588,20.3142,21.4709,3966445.2816357,0
+HCA.US,D,20111028,000000,21.4124,21.9905,21.203,21.697,2325815.2104254,0
+HCA.US,D,20111031,000000,21.6018,22.6016,21.451,22.3359,4450887.1170547,0
+HCA.US,D,20111101,000000,21.8488,24.4218,21.4311,22.3834,6005041.4746141,0
+HCA.US,D,20111102,000000,22.9081,23.5281,22.2029,22.2406,4326178.0401729,0
+HCA.US,D,20111103,000000,21.9072,22.3061,21.451,21.9905,3858159.0896562,0
+HCA.US,D,20111104,000000,22.1255,22.4966,21.7645,22.3933,1410639.1115578,0
+HCA.US,D,20111107,000000,22.2406,23.4388,22.2406,23.3505,3082474.6803972,0
+HCA.US,D,20111108,000000,23.2246,24.3731,22.7653,24.0122,6345922.6969461,0
+HCA.US,D,20111109,000000,23.1659,24.1927,23.1659,23.8317,3889548.0719418,0
+HCA.US,D,20111110,000000,23.8217,24.7452,23.8217,24.642,4492876.8749537,0
+HCA.US,D,20111111,000000,24.8781,25.5842,24.7194,25.2709,4920594.7313043,0
+HCA.US,D,20111114,000000,25.1449,25.4573,24.8205,25.2709,3035204.1937616,0
+HCA.US,D,20111115,000000,25.1746,25.4871,24.7105,25.3443,2556865.7435605,0
+HCA.US,D,20111116,000000,25.2619,25.4772,24.2511,24.3087,2585378.4526338,0
+HCA.US,D,20111117,000000,24.2026,24.5537,23.5478,23.8574,3206682.7030249,0
+HCA.US,D,20111118,000000,23.897,24.4674,23.4587,24.0022,3968054.30093,0
+HCA.US,D,20111121,000000,23.5082,24.2888,23.5082,23.8485,2143499.0085471,0
+HCA.US,D,20111122,000000,23.7443,23.8317,22.6601,22.811,2801919.5837117,0
+HCA.US,D,20111123,000000,22.6016,22.8694,22.1157,22.4579,2762311.0937155,0
+HCA.US,D,20111125,000000,22.4676,22.8496,22.2971,22.3457,271678.27031579,0
+HCA.US,D,20111128,000000,22.7265,23.2056,22.4866,22.6403,1790021.8670029,0
+HCA.US,D,20111129,000000,22.7653,23.0867,22.3061,22.9081,1783202.6899938,0
+HCA.US,D,20111130,000000,23.5082,23.5558,22.7742,23.2246,3613140.535016,0
+HCA.US,D,20111201,000000,23.1362,23.3991,22.9081,23.04,1570247.5749747,0
+HCA.US,D,20111202,000000,22.8794,23.3059,20.5276,21.3827,9114598.2886595,0
+HCA.US,D,20111205,000000,22.6115,22.8595,22.2584,22.5253,4321844.9794419,0
+HCA.US,D,20111206,000000,22.5253,22.8893,21.9072,22.1354,3185766.4603568,0
+HCA.US,D,20111207,000000,21.9618,22.0878,21.3637,21.5919,2831830.6071717,0
+HCA.US,D,20111208,000000,21.4609,21.4798,20.1248,20.4304,3088255.4552302,0
+HCA.US,D,20111209,000000,20.4879,20.6951,20.1635,20.1735,1640084.6580284,0
+HCA.US,D,20111212,000000,20.0763,20.2677,19.374,19.6784,2824528.5227428,0
+HCA.US,D,20111213,000000,19.6974,20.231,19.1746,19.258,2504399.2134144,0
+HCA.US,D,20111214,000000,19.2033,19.7837,18.9157,19.6209,4504529.1587904,0
+HCA.US,D,20111215,000000,19.6497,20.2677,19.5555,20.1347,3280137.0550184,0
+HCA.US,D,20111216,000000,20.4006,20.8599,20.1933,20.5464,6497997.1997199,0
+HCA.US,D,20111219,000000,20.6407,20.8599,20.1347,20.221,1794948.7324736,0
+HCA.US,D,20111220,000000,20.4591,20.7636,19.9443,20.0583,2721618.8344578,0
+HCA.US,D,20111221,000000,20.0673,20.9353,20.0673,20.8599,1762510.25828,0
+HCA.US,D,20111222,000000,20.8687,21.1653,20.6594,20.841,1336042.5171706,0
+HCA.US,D,20111223,000000,20.7636,20.8687,20.3916,20.4402,1219475.3198757,0
+HCA.US,D,20111227,000000,20.5276,20.6594,20.0494,20.3629,1030682.7145222,0
+HCA.US,D,20111228,000000,20.3818,20.4204,19.8282,19.9145,1261775.5902702,0
+HCA.US,D,20111229,000000,19.9344,20.3728,19.8581,20.2578,820235.89524512,0
+HCA.US,D,20111230,000000,20.2112,21.2864,20.2112,20.9818,2070840.0927836,0
+HCA.US,D,20120103,000000,20.9353,21.0791,20.2578,20.6108,2040403.8192908,0
+HCA.US,D,20120104,000000,20.4789,20.4789,19.7161,19.8084,3073116.9629225,0
+HCA.US,D,20120105,000000,19.6686,20.5464,19.6686,20.2775,2056992.0420154,0
+HCA.US,D,20120106,000000,20.2875,21.5631,20.2875,21.2764,3170832.624012,0
+HCA.US,D,20120109,000000,21.0979,21.6018,20.5662,20.6208,2016366.3211494,0
+HCA.US,D,20120110,000000,20.9353,21.4311,19.364,21.3924,5961836.8869847,0
+HCA.US,D,20120111,000000,21.2318,22.811,21.1365,22.6691,6090858.8614484,0
+HCA.US,D,20120112,000000,22.811,22.9547,21.8031,22.2118,4431363.1398284,0
+HCA.US,D,20120113,000000,22.2118,22.9547,22.068,22.7653,2589346.560367,0
+HCA.US,D,20120117,000000,22.7842,23.0301,22.4389,22.8794,1722815.066743,0
+HCA.US,D,20120118,000000,22.8794,23.3704,22.7068,23.1065,2254319.7083622,0
+HCA.US,D,20120119,000000,23.2156,23.6223,23.0103,23.3426,2134606.051658,0
+HCA.US,D,20120120,000000,23.2959,23.419,23.0004,23.3326,1544162.5090472,0
+HCA.US,D,20120123,000000,23.2692,23.6223,23.2692,23.4685,1628666.2667208,0
+HCA.US,D,20120124,000000,23.4288,24.9167,23.3059,24.8205,7036582.1311285,0
+HCA.US,D,20120125,000000,24.8781,25.745,24.6618,25.7162,6067891.0183642,0
+HCA.US,D,20120126,000000,25.2907,25.5932,24.9346,25.1051,1868180.2816701,0
+HCA.US,D,20120127,000000,24.9831,25.012,24.4873,24.4953,2994180.250702,0
+HCA.US,D,20120130,000000,24.4307,24.5924,23.5478,23.666,2596771.6400052,0
+HCA.US,D,20120131,000000,23.9338,24.2412,23.1264,23.2781,3860989.9957831,0
+HCA.US,D,20120201,000000,23.649,24.0499,23.2424,23.784,3332891.918196,0
+HCA.US,D,20120202,000000,23.8772,24.1084,23.6035,24.0686,2296766.1615874,0
+HCA.US,D,20120203,000000,24.514,25.243,24.0597,25.2044,4749736.2388744,0
+HCA.US,D,20120206,000000,27.4877,27.6127,26.1269,27.0513,12145031.881355,0
+HCA.US,D,20120207,000000,27.1545,27.9084,27.1258,27.4501,6542547.6775485,0
+HCA.US,D,20120208,000000,27.5364,27.9084,27.0969,27.5949,4337515.7788845,0
+HCA.US,D,20120209,000000,27.6226,27.6226,26.108,26.479,6986657.1659203,0
+HCA.US,D,20120210,000000,26.479,26.8589,26.2191,26.5067,5618406.0344554,0
+HCA.US,D,20120213,000000,26.7924,26.8589,25.1746,26.0118,5795323.5531753,0
+HCA.US,D,20120214,000000,24.0122,24.2511,23.8038,23.897,2584802.7947284,0
+HCA.US,D,20120215,000000,24.0299,24.1539,23.4884,23.656,2807158.9779926,0
+HCA.US,D,20120216,000000,23.8117,24.7452,23.6402,24.7105,3486206.4546365,0
+HCA.US,D,20120217,000000,24.6023,24.7649,23.7254,23.8872,2160701.1991601,0
+HCA.US,D,20120221,000000,23.9833,24.2591,23.8117,23.9735,1027302.3625838,0
+HCA.US,D,20120222,000000,23.9635,24.524,23.9149,24.3831,2104191.9576292,0
+HCA.US,D,20120223,000000,24.8404,25.0477,24.6023,24.8305,1980635.2047158,0
+HCA.US,D,20120224,000000,24.8682,25.5565,24.7105,25.4672,2487268.6019805,0
+HCA.US,D,20120227,000000,25.2976,25.9077,25.243,25.6974,2521260.6468085,0
+HCA.US,D,20120228,000000,25.3998,25.8134,25.3244,25.6488,1959704.8478433,0
+HCA.US,D,20120229,000000,25.6785,26.0693,25.1051,25.3998,2575833.217873,0
+HCA.US,D,20120301,000000,25.4772,25.5755,24.6618,25.0021,2069563.7654487,0
+HCA.US,D,20120302,000000,24.8582,24.9445,24.642,24.6807,1762121.1095034,0
+HCA.US,D,20120305,000000,24.642,24.8781,24.3444,24.6519,1529726.7024841,0
+HCA.US,D,20120306,000000,24.3255,24.5339,23.8038,23.9635,2720935.303705,0
+HCA.US,D,20120307,000000,23.9833,24.5636,23.9833,24.1837,1287890.9009214,0
+HCA.US,D,20120308,000000,24.3444,24.4953,24.0299,24.0786,1124135.8859021,0
+HCA.US,D,20120309,000000,24.2214,24.4873,24.0686,24.403,2253681.5446948,0
+HCA.US,D,20120312,000000,24.3176,24.3176,23.4884,23.8317,2533719.4566072,0
+HCA.US,D,20120313,000000,23.9833,24.0499,23.5747,24.0499,2359235.6299777,0
+HCA.US,D,20120314,000000,24.0122,24.7292,23.9536,24.5339,1883504.2749491,0
+HCA.US,D,20120315,000000,24.5924,24.6717,23.9735,24.2115,2735249.1232164,0
+HCA.US,D,20120316,000000,24.2691,24.3643,23.9149,24.2314,2317379.9570198,0
+HCA.US,D,20120319,000000,24.1173,24.2511,23.8574,23.9635,1103545.2780911,0
+HCA.US,D,20120320,000000,23.8117,23.9338,22.9805,23.4983,2391292.0124969,0
+HCA.US,D,20120321,000000,23.5478,24.0122,23.3991,23.8317,1458294.7143403,0
+HCA.US,D,20120322,000000,23.6402,23.8673,23.4785,23.6035,916622.804812,0
+HCA.US,D,20120323,000000,23.7641,24.0499,23.5478,23.8574,5386386.6620083,0
+HCA.US,D,20120326,000000,24.0122,24.5924,23.9635,24.1084,2784905.9185423,0
+HCA.US,D,20120327,000000,24.0984,24.1927,23.0004,23.1264,6581152.042722,0
+HCA.US,D,20120328,000000,23.2424,23.5281,22.5253,22.8208,5908855.1883804,0
+HCA.US,D,20120329,000000,22.6314,23.2871,21.8488,22.7564,6554665.7301282,0
+HCA.US,D,20120330,000000,22.7842,23.8117,22.7365,23.5658,3904936.5872976,0
+HCA.US,D,20120402,000000,23.5281,24.8582,23.4388,24.7452,4832530.1615083,0
+HCA.US,D,20120403,000000,24.7839,26.0406,24.7194,25.6389,6327789.9770043,0
+HCA.US,D,20120404,000000,25.3998,25.5932,25.1449,25.5842,4165020.0387516,0
+HCA.US,D,20120405,000000,25.3343,25.8034,25.3244,25.621,3841711.0008177,0
+HCA.US,D,20120409,000000,25.5168,25.6121,24.8979,25.5755,3150001.0665697,0
+HCA.US,D,20120410,000000,25.5755,25.7162,24.9634,25.0953,5148687.3304736,0
+HCA.US,D,20120411,000000,25.3076,25.6032,25.3076,25.4573,7101954.0848249,0
+HCA.US,D,20120412,000000,26.1943,26.8292,25.5932,26.2578,9096606.7107611,0
+HCA.US,D,20120413,000000,26.1566,26.2191,25.5842,25.7162,5065034.45769,0
+HCA.US,D,20120416,000000,25.7549,26.0217,25.6121,25.8888,1719525.4489752,0
+HCA.US,D,20120417,000000,25.9731,26.6874,25.8888,26.2975,1990485.9111848,0
+HCA.US,D,20120418,000000,26.1844,26.5643,25.9334,26.1844,2470758.0073799,0
+HCA.US,D,20120419,000000,26.2875,26.5544,26.0316,26.2875,2710739.8073873,0
+HCA.US,D,20120420,000000,26.2875,26.4215,25.6686,25.6974,2069525.4554654,0
+HCA.US,D,20120423,000000,25.4495,25.5069,24.7292,25.012,2178012.270778,0
+HCA.US,D,20120424,000000,25.0288,25.7162,24.7749,25.5842,1738595.7553479,0
+HCA.US,D,20120425,000000,25.6299,25.9434,25.5466,25.7648,3837979.8100859,0
+HCA.US,D,20120426,000000,25.4672,26.2578,25.2332,26.0019,1694484.8341686,0
+HCA.US,D,20120427,000000,26.0693,26.108,25.6032,25.9334,1518437.3553302,0
+HCA.US,D,20120430,000000,26.0783,26.1467,25.4097,25.6389,1770132.9367788,0
+HCA.US,D,20120501,000000,25.7361,26.5742,25.6587,26.2488,2190321.8732737,0
+HCA.US,D,20120502,000000,26.0593,26.2776,25.6974,25.7063,2589724.6194118,0
+HCA.US,D,20120503,000000,25.7549,26.3659,25.3343,25.4871,4908904.1374844,0
+HCA.US,D,20120504,000000,25.6785,25.7162,24.6222,25.4197,2471826.6542796,0
+HCA.US,D,20120507,000000,25.3076,25.3443,24.7292,25.012,1123402.9554341,0
+HCA.US,D,20120508,000000,24.7372,25.4395,24.7372,25.3343,2596822.0478778,0
+HCA.US,D,20120509,000000,25.0477,25.3343,24.8116,25.1846,1766745.5277382,0
+HCA.US,D,20120510,000000,25.2332,25.4197,24.9831,25.0198,951187.483073,0
+HCA.US,D,20120511,000000,24.8781,25.4772,24.7928,25.0021,1110132.5788861,0
+HCA.US,D,20120514,000000,24.8492,25.0378,24.6618,24.6618,1829065.7888257,0
+HCA.US,D,20120515,000000,24.5636,24.8979,24.4773,24.4953,1708930.7223064,0
+HCA.US,D,20120516,000000,24.7005,24.8492,24.1272,24.1639,2649428.7119098,0
+HCA.US,D,20120517,000000,24.2591,24.7649,23.9635,24.2314,1602038.8120838,0
+HCA.US,D,20120518,000000,24.2412,24.3831,23.2424,23.4587,2251396.0517498,0
+HCA.US,D,20120521,000000,23.419,24.7551,23.1759,24.6222,2548952.7157153,0
+HCA.US,D,20120522,000000,24.6222,25.2807,24.6023,24.8305,3414532.5087043,0
+HCA.US,D,20120523,000000,24.7372,24.9346,24.1738,24.7649,1687290.6225871,0
+HCA.US,D,20120524,000000,24.8682,25.3998,24.3444,24.8582,2359651.9990057,0
+HCA.US,D,20120525,000000,24.8492,25.012,24.6023,24.7839,2237916.986609,0
+HCA.US,D,20120529,000000,25.0378,25.2807,24.9634,25.0953,1611116.2617866,0
+HCA.US,D,20120530,000000,24.9534,24.9534,24.6222,24.7649,1699815.9707778,0
+HCA.US,D,20120531,000000,24.6905,24.8582,23.9932,24.7551,2007702.2160022,0
+HCA.US,D,20120601,000000,24.2789,24.4307,23.1462,23.5658,2877980.02272,0
+HCA.US,D,20120604,000000,23.6857,23.7344,23.0103,23.2424,1732202.0207837,0
+HCA.US,D,20120605,000000,23.1659,24.0299,22.9447,23.8415,1947187.5649123,0
+HCA.US,D,20120606,000000,23.9536,24.6519,23.8415,24.5437,2461231.9276107,0
+HCA.US,D,20120607,000000,24.6618,24.7105,24.1738,24.2412,1594280.0323289,0
+HCA.US,D,20120608,000000,24.1539,25.0378,24.0022,24.524,1762435.6546286,0
+HCA.US,D,20120611,000000,25.1548,25.3611,24.7551,24.8492,3101412.9181435,0
+HCA.US,D,20120612,000000,25.0953,25.243,24.8492,24.9534,3393259.3782978,0
+HCA.US,D,20120613,000000,24.8979,25.1548,24.8205,24.9734,3835113.6184481,0
+HCA.US,D,20120614,000000,25.1251,25.3244,24.9734,25.1449,3703528.9077401,0
+HCA.US,D,20120615,000000,25.1251,25.5268,24.8492,25.4573,5504434.8426008,0
+HCA.US,D,20120618,000000,25.0953,25.8601,25.0953,25.5932,1656534.7631819,0
+HCA.US,D,20120619,000000,25.7162,26.0783,25.371,25.8601,2481344.6687892,0
+HCA.US,D,20120620,000000,25.9831,26.4413,25.7737,25.9334,4031492.6086324,0
+HCA.US,D,20120621,000000,25.9731,25.9731,25.0288,25.2709,3595582.4648222,0
+HCA.US,D,20120622,000000,25.3076,25.6488,24.9831,25.0021,9233377.3834051,0
+HCA.US,D,20120625,000000,24.9931,25.1349,24.2214,24.393,5877807.9714714,0
+HCA.US,D,20120626,000000,24.4128,25.0764,24.1837,24.9445,2225119.4359063,0
+HCA.US,D,20120627,000000,24.9069,25.621,24.8682,25.3443,1802903.0947743,0
+HCA.US,D,20120628,000000,25.2907,28.3359,25.2907,28.068,21123660.982546,0
+HCA.US,D,20120629,000000,28.3745,29.9001,28.3745,28.9846,8708727.2043058,0
+HCA.US,D,20120702,000000,28.9945,29.05,27.6127,28.5639,3634072.9082034,0
+HCA.US,D,20120703,000000,28.068,28.5639,27.9907,28.0968,2074500.7124939,0
+HCA.US,D,20120705,000000,27.9748,28.1553,26.963,27.3727,4001500.9325761,0
+HCA.US,D,20120706,000000,26.9928,27.2418,26.7846,27.0602,2282767.8953586,0
+HCA.US,D,20120709,000000,27.1545,27.4204,26.2102,26.8103,3808415.5927896,0
+HCA.US,D,20120710,000000,26.9164,27.1645,26.4314,26.6972,3476368.8542144,0
+HCA.US,D,20120711,000000,26.7449,26.9066,26.229,26.5841,3571259.6581218,0
+HCA.US,D,20120712,000000,26.3758,26.603,26.1269,26.5067,3576914.4132731,0
+HCA.US,D,20120713,000000,26.6228,26.9066,26.4502,26.8192,5777738.2627303,0
+HCA.US,D,20120716,000000,26.7071,26.8876,25.9334,26.4502,2365335.9907232,0
+HCA.US,D,20120717,000000,26.5355,26.9066,26.2776,26.7924,2250413.0982336,0
+HCA.US,D,20120718,000000,26.5643,27.3549,26.4026,27.2418,3375440.1953238,0
+HCA.US,D,20120719,000000,27.2675,27.4401,26.4026,26.469,2088663.3083875,0
+HCA.US,D,20120720,000000,26.3947,26.4889,26.0981,26.2102,1688618.3659521,0
+HCA.US,D,20120723,000000,25.6874,25.8601,25.0953,25.7361,1539678.2246982,0
+HCA.US,D,20120724,000000,25.7937,25.8789,25.253,25.4871,2256663.6744395,0
+HCA.US,D,20120725,000000,25.6121,25.9533,25.4495,25.869,2448873.9335572,0
+HCA.US,D,20120726,000000,26.1943,26.229,24.7551,25.621,4488642.613653,0
+HCA.US,D,20120727,000000,25.7261,26.1368,25.497,26.0118,1593098.4717944,0
+HCA.US,D,20120730,000000,25.9533,26.3659,25.5755,25.8501,1241381.5731625,0
+HCA.US,D,20120731,000000,25.8214,25.8501,25.0665,25.2233,2472927.5622178,0
+HCA.US,D,20120801,000000,25.371,25.7063,24.9346,24.9931,1630849.935763,0
+HCA.US,D,20120802,000000,24.9831,25.4772,24.8582,25.1846,1641516.2416111,0
+HCA.US,D,20120803,000000,25.5565,25.6686,24.9247,25.3343,2197788.2873674,0
+HCA.US,D,20120806,000000,24.9346,25.0021,22.7742,24.3355,11090117.094303,0
+HCA.US,D,20120807,000000,25.012,26.2776,25.0021,25.6121,3806516.224149,0
+HCA.US,D,20120808,000000,25.4395,26.0783,25.4197,25.9533,2400192.026488,0
+HCA.US,D,20120809,000000,25.9632,26.479,25.8134,26.108,1891387.0580706,0
+HCA.US,D,20120810,000000,25.8314,26.0019,25.7063,25.9166,1672691.4945166,0
+HCA.US,D,20120813,000000,25.8789,26.1566,25.6587,25.8034,1602456.1892691,0
+HCA.US,D,20120814,000000,25.9632,26.1844,25.4871,25.8977,2239175.1671099,0
+HCA.US,D,20120815,000000,25.9929,26.0316,25.6874,25.9731,2507066.7980338,0
+HCA.US,D,20120816,000000,26.0217,26.9353,25.9334,26.7746,2396239.0411165,0
+HCA.US,D,20120817,000000,26.8679,27.8805,26.6704,27.6306,2734770.2484265,0
+HCA.US,D,20120820,000000,27.4689,28.0105,27.4689,27.6583,1999745.8373866,0
+HCA.US,D,20120821,000000,27.7159,27.7645,27.1455,27.2418,1440731.6033593,0
+HCA.US,D,20120822,000000,27.1545,27.2973,26.8976,26.9531,1028159.2964185,0
+HCA.US,D,20120823,000000,26.9531,26.973,26.5444,26.7924,1221746.6986164,0
+HCA.US,D,20120824,000000,26.6874,26.963,26.5931,26.7846,1282299.6596895,0
+HCA.US,D,20120827,000000,26.849,27.0781,26.6604,27.0126,1829478.1252238,0
+HCA.US,D,20120828,000000,27.0126,27.1842,26.8103,27.0028,1091181.2350928,0
+HCA.US,D,20120829,000000,26.9829,27.1158,26.8679,26.973,1158116.8409981,0
+HCA.US,D,20120830,000000,26.7924,27.2318,26.7449,27.1545,1413758.3507161,0
+HCA.US,D,20120831,000000,27.213,27.4977,27.0871,27.1932,1369273.4031218,0
+HCA.US,D,20120904,000000,27.3637,27.46,26.973,27.1842,1347249.1954133,0
+HCA.US,D,20120905,000000,27.2418,27.5562,27.0871,27.3637,1566615.1836731,0
+HCA.US,D,20120906,000000,27.4501,28.2614,27.4501,27.9461,2664867.6351383,0
+HCA.US,D,20120907,000000,28.0006,28.2427,27.7358,27.9182,1375219.5157771,0
+HCA.US,D,20120910,000000,27.8608,27.956,27.6127,27.8131,1153376.4846562,0
+HCA.US,D,20120911,000000,27.7933,27.8994,27.5264,27.5562,986015.29042913,0
+HCA.US,D,20120912,000000,27.6406,27.9182,27.6226,27.7744,1802367.763167,0
+HCA.US,D,20120913,000000,27.7358,28.9063,27.7358,28.8586,2840004.7477969,0
+HCA.US,D,20120914,000000,28.926,30.3167,28.7832,29.6779,3115549.3019433,0
+HCA.US,D,20120917,000000,29.6779,30.4516,29.3079,30.3256,2036610.1227969,0
+HCA.US,D,20120918,000000,30.1837,31.7074,30.1164,31.1181,5044265.4060098,0
+HCA.US,D,20120919,000000,31.1181,31.3363,30.886,31.1926,2660984.212631,0
+HCA.US,D,20120920,000000,30.9724,31.1459,30.8592,30.9624,1592820.2203376,0
+HCA.US,D,20120921,000000,31.1459,31.1926,31.012,31.012,2107338.4170387,0
+HCA.US,D,20120924,000000,30.8215,30.9921,30.6202,30.6688,2058816.8070044,0
+HCA.US,D,20120925,000000,30.7085,30.886,30.3068,30.3256,1463067.3317208,0
+HCA.US,D,20120926,000000,30.3167,30.6688,29.7256,30.4516,2380268.8189105,0
+HCA.US,D,20120927,000000,30.5537,31.6677,30.5439,31.4792,2966779.539299,0
+HCA.US,D,20120928,000000,31.2223,31.9544,31.2223,31.6677,3743348.1026439,0
+HCA.US,D,20121001,000000,31.6578,32.6894,31.4028,32.1468,2767150.2494878,0
+HCA.US,D,20121002,000000,32.1279,32.6417,31.3929,31.6775,2493846.8293584,0
+HCA.US,D,20121003,000000,31.8046,31.8046,31.1648,31.3176,2978290.6810923,0
+HCA.US,D,20121004,000000,30.0112,31.1082,28.7743,30.65,4198802.3868293,0
+HCA.US,D,20121005,000000,30.9347,31.383,30.2601,30.4416,1984647.671377,0
+HCA.US,D,20121008,000000,30.515,30.5736,29.7354,29.8307,4013711.7356416,0
+HCA.US,D,20121009,000000,29.8703,29.9665,28.5154,29.2682,3120657.6357556,0
+HCA.US,D,20121010,000000,29.2682,29.3357,28.6591,28.9547,2622222.574895,0
+HCA.US,D,20121011,000000,29.6115,30.0598,29.2494,29.5171,3455925.4373914,0
+HCA.US,D,20121012,000000,29.5271,29.658,29.3079,29.4498,1879129.8797623,0
+HCA.US,D,20121015,000000,29.5569,30.3921,29.5271,30.2879,3784207.7160387,0
+HCA.US,D,20121016,000000,31.1926,31.2124,29.1809,29.3844,6859493.2256417,0
+HCA.US,D,20121017,000000,29.7453,30.2601,29.1452,29.298,3280374.9801773,0
+HCA.US,D,20121018,000000,29.3644,29.4597,29.06,29.3179,2068182.5897387,0
+HCA.US,D,20121019,000000,29.1909,29.3267,28.4399,28.6195,1931187.0979827,0
+HCA.US,D,20121022,000000,28.4876,29.298,28.4122,29.2881,1633255.3994448,0
+HCA.US,D,20121023,000000,28.8298,28.8586,28.194,28.2327,2792552.7928199,0
+HCA.US,D,20121024,000000,28.6988,29.5171,28.4876,29.1642,10097677.824587,0
+HCA.US,D,20121025,000000,29.2881,29.9855,29.2881,29.774,3601774.5678959,0
+HCA.US,D,20121026,000000,29.7354,30.0786,29.06,30.031,4054426.1743632,0
+HCA.US,D,20121031,000000,28.2227,28.2427,27.0513,27.0602,3338727.1335314,0
+HCA.US,D,20121101,000000,26.6704,28.7564,26.5931,28.5818,3916776.3884204,0
+HCA.US,D,20121102,000000,28.9063,29.3942,28.5729,29.2107,3153539.6992281,0
+HCA.US,D,20121105,000000,29.1452,31.2124,29.0977,30.6985,8084561.8030644,0
+HCA.US,D,20121106,000000,30.6688,30.7185,29.0877,29.4597,7523112.8687891,0
+HCA.US,D,20121107,000000,31.9712,32.5356,30.886,32.24,21508187.357314,0
+HCA.US,D,20121108,000000,32.2698,32.2788,30.4416,30.7283,7599277.1480151,0
+HCA.US,D,20121109,000000,30.8126,31.3176,30.0876,31.0706,6019545.8358841,0
+HCA.US,D,20121112,000000,30.9823,31.4217,30.5537,30.9724,2521206.2063061,0
+HCA.US,D,20121113,000000,30.8405,30.896,30.0399,30.1837,4014761.2275497,0
+HCA.US,D,20121114,000000,30.154,30.2314,28.5064,28.926,5266620.5811167,0
+HCA.US,D,20121115,000000,28.8685,28.8863,28.2614,28.4976,3366162.1222879,0
+HCA.US,D,20121116,000000,28.6691,29.3942,28.6394,29.05,3262587.0500843,0
+HCA.US,D,20121119,000000,29.4984,30.0598,29.4319,29.9932,2889193.7580649,0
+HCA.US,D,20121120,000000,30.0212,30.0399,29.7256,29.8703,3019180.5392106,0
+HCA.US,D,20121121,000000,29.9755,30.0876,29.6779,29.8703,2374448.7259368,0
+HCA.US,D,20121123,000000,30.0022,30.2027,29.8505,29.9665,1061105.8819682,0
+HCA.US,D,20121126,000000,29.7256,29.91,29.1809,29.4884,2197524.1501149,0
+HCA.US,D,20121127,000000,29.4785,29.5846,28.9647,29.2881,2811245.0401478,0
+HCA.US,D,20121128,000000,29.0243,29.2782,28.7743,29.2395,2021514.9812597,0
+HCA.US,D,20121129,000000,29.4319,30.5439,29.3942,30.2314,4268340.0471197,0
+HCA.US,D,20121130,000000,29.9665,30.4318,29.9665,30.2414,3071867.8558389,0
+HCA.US,D,20121203,000000,31.1459,31.3363,30.4119,30.6788,3927036.4068152,0
+HCA.US,D,20121204,000000,30.7283,30.9436,30.4596,30.4883,2626619.1495456,0
+HCA.US,D,20121205,000000,30.525,31.0417,30.3167,30.8592,1784570.759657,0
+HCA.US,D,20121206,000000,30.8038,31.8144,30.6202,31.6419,3461892.7213532,0
+HCA.US,D,20121207,000000,31.8046,32.4116,31.756,32.1566,4409114.1130078,0
+HCA.US,D,20121210,000000,32.0683,32.3621,31.9087,32.2598,3736889.8460027,0
+HCA.US,D,20121211,000000,31.1926,31.5745,30.9724,31.4118,13792187.755756,0
+HCA.US,D,20121212,000000,31.4604,31.5278,31.1926,31.3463,8621174.7784957,0
+HCA.US,D,20121213,000000,29.8505,29.8604,28.8863,29.3844,6534858.4606578,0
+HCA.US,D,20121214,000000,29.4597,29.8604,29.1642,29.2881,4989141.3728188,0
+HCA.US,D,20121217,000000,29.4597,29.8118,29.0977,29.7256,9463592.1540121,0
+HCA.US,D,20121218,000000,30.0598,30.6103,29.8802,30.2501,9195338.5945627,0
+HCA.US,D,20121219,000000,30.3167,30.4783,29.8902,30.2027,6925542.6611462,0
+HCA.US,D,20121220,000000,30.1639,30.2414,29.5271,29.6878,4030294.9175786,0
+HCA.US,D,20121221,000000,29.06,29.8217,28.7178,29.658,3382389.4246443,0
+HCA.US,D,20121224,000000,29.658,29.8902,29.3942,29.5371,881095.3361838,0
+HCA.US,D,20121226,000000,29.5271,29.5271,28.916,28.9945,1756517.7703821,0
+HCA.US,D,20121227,000000,29.0877,29.1809,28.8487,29.1452,1875280.7346085,0
+HCA.US,D,20121228,000000,29.4041,30.2414,28.6791,28.7078,6289929.6320308,0
+HCA.US,D,20121231,000000,28.7178,29.1354,28.4399,28.7375,5286655.6941713,0
+HCA.US,D,20130102,000000,29.1909,29.8604,29.1909,29.8118,5080871.6031123,0
+HCA.US,D,20130103,000000,29.4597,30.3356,29.4041,30.1451,3419407.9581448,0
+HCA.US,D,20130104,000000,30.1451,30.7849,30.1074,30.4219,3657096.1999476,0
+HCA.US,D,20130107,000000,30.4596,30.7948,30.3554,30.7849,2570825.6998061,0
+HCA.US,D,20130108,000000,30.7482,30.9525,30.1352,30.1937,2480550.2407166,0
+HCA.US,D,20130109,000000,30.3454,31.5844,30.154,31.4792,4602399.06797,0
+HCA.US,D,20130110,000000,31.5178,31.6498,31.2501,31.5942,2838818.1464753,0
+HCA.US,D,20130111,000000,31.5468,32.2023,31.508,31.622,2739980.4061413,0
+HCA.US,D,20130114,000000,31.383,32.479,31.383,32.24,4100809.4824406,0
+HCA.US,D,20130115,000000,32.0883,33.4997,32.0783,33.3262,6185030.849092,0
+HCA.US,D,20130116,000000,33.2508,33.5552,32.8392,33.5097,4127331.080545,0
+HCA.US,D,20130117,000000,33.7744,34.9647,33.583,34.8031,6870325.8774694,0
+HCA.US,D,20130118,000000,34.7654,35.4607,34.6911,35.1939,3285867.4219788,0
+HCA.US,D,20130122,000000,35.2316,36.2621,35.0818,36.1957,4127493.3938949,0
+HCA.US,D,20130123,000000,36.0202,36.0499,34.7456,35.7752,5610550.4715849,0
+HCA.US,D,20130124,000000,35.8892,36.1372,35.4994,35.9358,2720552.203873,0
+HCA.US,D,20130125,000000,36.04,36.1857,35.9358,35.9458,4106525.7351965,0
+HCA.US,D,20130128,000000,35.9091,35.9091,35.2316,35.6026,4355374.2799991,0
+HCA.US,D,20130129,000000,35.6026,35.794,34.6324,34.9172,7251084.7678372,0
+HCA.US,D,20130130,000000,34.8219,36.3257,34.7267,36.2621,5372039.5733009,0
+HCA.US,D,20130131,000000,35.9835,36.1957,35.794,35.8615,1877359.5552757,0
+HCA.US,D,20130201,000000,36.4696,36.6311,35.9458,36.4021,2768582.8412278,0
+HCA.US,D,20130204,000000,36.2157,36.6411,35.6502,35.8238,3366465.5776812,0
+HCA.US,D,20130205,000000,35.2872,37.7173,34.8031,35.7256,7273176.5220952,0
+HCA.US,D,20130206,000000,35.6313,36.0102,35.3259,35.4111,3366942.4361562,0
+HCA.US,D,20130207,000000,35.5281,35.7156,35.0719,35.307,3901393.9220093,0
+HCA.US,D,20130208,000000,35.5281,35.7057,35.3933,35.4508,1961721.1627484,0
+HCA.US,D,20130211,000000,35.4022,35.8803,34.8785,34.9172,3692677.1009208,0
+HCA.US,D,20130212,000000,34.4024,34.7941,34.1464,34.7178,23201042.000882,0
+HCA.US,D,20130213,000000,35.1751,35.4211,34.6226,35.1364,7545417.3442695,0
+HCA.US,D,20130214,000000,34.9936,35.3447,34.9846,35.0818,3004631.8190127,0
+HCA.US,D,20130215,000000,35.052,35.2227,34.3835,34.5541,2923898.5702117,0
+HCA.US,D,20130219,000000,34.5541,34.7753,33.9351,34.6821,5517173.9201715,0
+HCA.US,D,20130220,000000,34.5938,34.6324,33.6129,33.7279,5715607.5352439,0
+HCA.US,D,20130221,000000,33.8141,34.2695,33.4799,34.0899,6615626.9949696,0
+HCA.US,D,20130222,000000,34.1087,34.2605,33.9253,34.0601,2475169.7043923,0
+HCA.US,D,20130225,000000,34.1366,34.3349,33.4997,33.5364,3338658.5788247,0
+HCA.US,D,20130226,000000,33.5364,34.0998,33.2408,33.9431,3895622.2205934,0
+HCA.US,D,20130227,000000,33.8231,35.1085,33.7081,34.937,11986717.892108,0
+HCA.US,D,20130228,000000,34.8586,35.8615,34.7941,35.3259,9337786.201822,0
+HCA.US,D,20130301,000000,35.2405,35.7156,34.8398,35.2038,4086988.6519234,0
+HCA.US,D,20130304,000000,34.9846,35.4994,34.5541,34.9073,5694785.0512187,0
+HCA.US,D,20130305,000000,35.0233,35.4508,35.0233,35.1839,7076288.4123976,0
+HCA.US,D,20130306,000000,35.2405,35.4707,35.052,35.1552,3120847.1693565,0
+HCA.US,D,20130307,000000,35.0997,35.6779,35.0997,35.2792,4290478.1766205,0
+HCA.US,D,20130308,000000,35.3357,35.7156,35.3259,35.4806,6455095.0593263,0
+HCA.US,D,20130311,000000,35.4806,36.3068,35.4806,35.9915,4293178.0222783,0
+HCA.US,D,20130312,000000,35.9735,36.4496,35.9735,36.2157,3101362.5102709,0
+HCA.US,D,20130313,000000,36.1857,36.5856,36.1372,36.4596,3376710.4737141,0
+HCA.US,D,20130314,000000,36.6223,36.9457,36.4496,36.6223,4903376.4101721,0
+HCA.US,D,20130315,000000,36.6034,36.6788,36.0003,36.1184,6225302.7066919,0
+HCA.US,D,20130318,000000,35.9358,36.0886,35.6026,35.9835,2928705.4649455,0
+HCA.US,D,20130319,000000,36.2344,36.6133,36.1273,36.4496,4325029.7488345,0
+HCA.US,D,20130320,000000,36.6688,37.012,36.4696,36.7274,2496737.216775,0
+HCA.US,D,20130321,000000,36.4794,36.9843,36.2801,36.7274,2357294.9268816,0
+HCA.US,D,20130322,000000,36.9168,37.881,36.8603,37.4406,3362355.319747,0
+HCA.US,D,20130325,000000,37.4495,38.0595,37.3841,37.5258,2845594.9808714,0
+HCA.US,D,20130326,000000,37.6132,38.3363,37.6132,38.2808,3342639.7926048,0
+HCA.US,D,20130327,000000,38.2241,38.7172,37.8334,38.5089,2515084.6742541,0
+HCA.US,D,20130328,000000,38.5089,38.9731,38.499,38.6983,3586594.7411326,0
+HCA.US,D,20130401,000000,38.5753,39.2419,38.2976,38.7856,2813722.0830088,0
+HCA.US,D,20130402,000000,39.4313,39.5265,37.2522,37.9643,6994665.9687234,0
+HCA.US,D,20130403,000000,37.9107,37.9107,35.8803,36.1085,7681221.1939166,0
+HCA.US,D,20130404,000000,35.9635,36.0598,34.7941,35.8992,9545260.972929,0
+HCA.US,D,20130405,000000,35.5094,36.3257,35.3259,35.6959,4443164.630968,0
+HCA.US,D,20130408,000000,35.7156,35.9915,35.3546,35.9091,1311090.6202198,0
+HCA.US,D,20130409,000000,35.9091,36.2721,35.3834,35.8416,4128947.1569414,0
+HCA.US,D,20130410,000000,34.6721,35.2405,34.1464,34.927,9475259.5602106,0
+HCA.US,D,20130411,000000,34.9469,36.6888,34.6911,36.6034,6054746.6614977,0
+HCA.US,D,20130412,000000,36.3534,36.8505,36.2254,36.4993,2567690.3301286,0
+HCA.US,D,20130415,000000,36.2523,36.6688,34.574,34.9747,4879207.8515618,0
+HCA.US,D,20130416,000000,33.8975,36.0787,33.8598,36.0688,9029154.9282401,0
+HCA.US,D,20130417,000000,35.7653,36.0102,34.9073,35.7553,3813098.4841567,0
+HCA.US,D,20130418,000000,35.8704,35.8704,34.8973,35.1652,2235872.4432953,0
+HCA.US,D,20130419,000000,35.4607,36.166,35.1939,35.8704,1711212.1826215,0
+HCA.US,D,20130422,000000,35.8992,36.1759,35.062,35.9269,2525594.715697,0
+HCA.US,D,20130423,000000,35.9358,36.2721,35.6591,36.0598,2677121.7889742,0
+HCA.US,D,20130424,000000,36.1184,36.66,35.5182,36.3436,4945666.5989921,0
+HCA.US,D,20130425,000000,36.1759,36.4794,35.668,36.1372,6110512.890986,0
+HCA.US,D,20130426,000000,36.3534,36.7185,35.9915,36.4309,3855741.5280851,0
+HCA.US,D,20130429,000000,38.5753,39.842,38.2054,38.4523,8596957.8283278,0
+HCA.US,D,20130430,000000,38.3451,38.9086,37.6796,37.9941,4642147.6918521,0
+HCA.US,D,20130501,000000,37.8611,38.1756,37.3563,37.6132,4024830.7041858,0
+HCA.US,D,20130502,000000,37.6221,38.9919,36.7274,38.5476,5086712.8673924,0
+HCA.US,D,20130503,000000,38.736,39.5543,38.4335,39.0504,4988615.1146285,0
+HCA.US,D,20130506,000000,39.1158,39.8152,38.8502,39.4313,2836627.4203309,0
+HCA.US,D,20130507,000000,39.4403,39.5841,39.1258,39.2231,2343584.9936842,0
+HCA.US,D,20130508,000000,38.7172,39.0604,38.0783,38.5188,3370896.4296852,0
+HCA.US,D,20130509,000000,38.5753,38.7757,37.9187,38.4235,3583549.0974684,0
+HCA.US,D,20130510,000000,38.3641,39.1358,38.2519,38.7945,1857206.4877989,0
+HCA.US,D,20130513,000000,38.5376,38.9919,38.5287,38.7559,1505166.9787822,0
+HCA.US,D,20130514,000000,38.8502,39.1061,38.6686,38.8699,1358720.0109084,0
+HCA.US,D,20130515,000000,38.3838,38.6884,37.8334,38.2907,2903082.1351314,0
+HCA.US,D,20130516,000000,38.2341,38.2976,37.5645,37.6132,2034419.3966525,0
+HCA.US,D,20130517,000000,37.6697,37.7263,36.8702,37.2323,4829283.894511,0
+HCA.US,D,20130520,000000,37.1261,37.2025,35.5926,36.3822,7240069.6395106,0
+HCA.US,D,20130521,000000,36.4309,36.6133,35.7752,35.8704,4518183.6433278,0
+HCA.US,D,20130522,000000,35.6591,36.6688,35.1652,35.5182,5587347.7278143,0
+HCA.US,D,20130523,000000,35.2792,36.2344,34.927,36.0985,3453589.5365739,0
+HCA.US,D,20130524,000000,35.918,36.04,35.6026,35.7453,1525820.0923554,0
+HCA.US,D,20130528,000000,36.156,36.8425,35.9269,36.4893,2043070.3957528,0
+HCA.US,D,20130529,000000,36.289,36.3167,35.7057,36.2254,2076351.6895767,0
+HCA.US,D,20130530,000000,36.3257,37.3374,36.2969,36.9744,2926274.7973274,0
+HCA.US,D,20130531,000000,36.9357,37.7837,36.6986,37.2025,3124467.4627687,0
+HCA.US,D,20130603,000000,37.2719,37.5358,36.5945,37.4128,2488036.8179594,0
+HCA.US,D,20130604,000000,37.3374,37.8611,36.907,37.1649,2930896.1910899,0
+HCA.US,D,20130605,000000,36.907,37.0507,36.0688,36.2969,4438595.6613929,0
+HCA.US,D,20130606,000000,36.4407,36.9555,36.0787,36.5766,4647921.4095828,0
+HCA.US,D,20130607,000000,36.7859,37.9107,36.651,37.7173,3175424.7812084,0
+HCA.US,D,20130610,000000,37.7173,38.5555,37.641,38.3264,3536247.3579518,0
+HCA.US,D,20130611,000000,37.8909,38.4136,37.6608,37.8423,2803638.4921682,0
+HCA.US,D,20130612,000000,38.3264,38.374,37.2719,37.6508,3364271.8270643,0
+HCA.US,D,20130613,000000,37.5448,38.5188,37.3463,38.374,3066140.5133509,0
+HCA.US,D,20130614,000000,38.3363,38.4038,37.9187,38.0029,1718959.8726443,0
+HCA.US,D,20130617,000000,38.3551,38.3551,36.8505,37.3939,4774871.6204815,0
+HCA.US,D,20130618,000000,37.3463,37.4128,36.897,36.9843,3815780.1829805,0
+HCA.US,D,20130619,000000,36.9843,37.2422,36.0985,36.907,6692507.0659869,0
+HCA.US,D,20130620,000000,36.4496,36.66,35.3645,35.8892,6062229.2061106,0
+HCA.US,D,20130621,000000,36.0202,36.1184,34.6524,35.6591,4592073.5193409,0
+HCA.US,D,20130624,000000,35.3645,36.04,34.2695,34.8586,5056815.9581367,0
+HCA.US,D,20130625,000000,35.0133,35.4508,34.7088,34.8785,2195969.571323,0
+HCA.US,D,20130626,000000,35.0035,35.4707,34.4112,34.7853,2838069.0854881,0
+HCA.US,D,20130627,000000,34.812,35.2038,34.3637,34.6622,8221388.9325256,0
+HCA.US,D,20130628,000000,34.5075,34.7357,33.7179,34.3438,16851928.485598,0
+HCA.US,D,20130701,000000,34.6821,35.4211,34.5362,35.1839,4848569.9465786,0
+HCA.US,D,20130702,000000,35.2128,35.4211,34.7456,35.1552,3184223.9794542,0
+HCA.US,D,20130703,000000,34.08,34.4797,33.5275,33.8042,7089549.7155285,0
+HCA.US,D,20130705,000000,33.9431,34.3538,33.7646,34.1563,3717660.2507526,0
+HCA.US,D,20130708,000000,34.3637,34.7941,34.0998,34.7178,2830938.3878262,0
+HCA.US,D,20130709,000000,34.9936,35.3744,34.316,35.1175,3765100.1078403,0
+HCA.US,D,20130710,000000,35.2128,35.6125,34.927,35.4994,2660680.7572379,0
+HCA.US,D,20130711,000000,35.7356,35.8704,35.2316,35.4707,2846069.8230315,0
+HCA.US,D,20130712,000000,35.5569,35.8515,35.3744,35.8337,2440880.2531159,0
+HCA.US,D,20130715,000000,36.0985,36.0985,35.2128,35.4409,2835961.0282548,0
+HCA.US,D,20130716,000000,36.6688,37.3841,36.3534,37.012,10706996.091025,0
+HCA.US,D,20130717,000000,37.2124,37.2124,36.5479,36.66,4237732.3868599,0
+HCA.US,D,20130718,000000,36.6223,37.3751,36.6223,37.2986,4494531.2613334,0
+HCA.US,D,20130719,000000,36.8505,37.3374,36.4596,36.7958,5123903.7958174,0
+HCA.US,D,20130722,000000,36.6986,37.4674,36.4696,37.3563,2416403.1983252,0
+HCA.US,D,20130723,000000,37.3463,37.4128,36.7761,37.2422,2356902.7536325,0
+HCA.US,D,20130724,000000,37.2422,37.3662,36.8245,36.9168,1536756.5844007,0
+HCA.US,D,20130725,000000,36.7085,36.8603,36.6133,36.8425,1356935.5722174,0
+HCA.US,D,20130726,000000,36.8702,38.0029,36.8425,37.8513,2972127.8145847,0
+HCA.US,D,20130729,000000,37.8136,38.2241,37.1549,37.1926,2052920.0940643,0
+HCA.US,D,20130730,000000,37.3841,37.4228,36.2721,37.2323,4080746.1409772,0
+HCA.US,D,20130731,000000,37.2522,37.3463,36.9943,37.145,3530548.2438724,0
+HCA.US,D,20130801,000000,37.145,38.0595,36.5766,37.2224,4525539.1601018,0
+HCA.US,D,20130802,000000,37.145,37.4128,37.022,37.1827,2434432.0780494,0
+HCA.US,D,20130805,000000,37.1827,37.8513,37.1261,37.6796,1940690.9982881,0
+HCA.US,D,20130806,000000,37.641,37.641,36.2721,36.5092,3755198.9934987,0
+HCA.US,D,20130807,000000,36.3624,36.5945,36.0003,36.2523,2203495.4667063,0
+HCA.US,D,20130808,000000,36.3822,36.9644,36.3723,36.6986,2241218.7022662,0
+HCA.US,D,20130809,000000,36.7462,37.3374,36.6986,37.1549,2413115.5968724,0
+HCA.US,D,20130812,000000,37.1649,37.262,36.7274,36.9267,1368006.1492039,0
+HCA.US,D,20130813,000000,37.032,37.2323,36.5379,36.7958,2215131.6200238,0
+HCA.US,D,20130814,000000,36.9744,37.6221,36.8702,37.262,2751706.285472,0
+HCA.US,D,20130815,000000,36.7958,36.9843,36.1759,36.5856,2419467.996981,0
+HCA.US,D,20130816,000000,36.5945,36.6223,36.0003,36.0985,2022642.1012917,0
+HCA.US,D,20130819,000000,36.156,36.5578,35.9548,36.2434,2469268.9588225,0
+HCA.US,D,20130820,000000,36.289,36.9357,36.1957,36.7462,2055527.1892366,0
+HCA.US,D,20130821,000000,36.6788,36.9168,36.289,36.4407,2686591.411926,0
+HCA.US,D,20130822,000000,36.6034,37.1361,36.4119,36.6688,1372834.2152443,0
+HCA.US,D,20130823,000000,36.6688,36.6788,36.2344,36.4407,2784574.2347403,0
+HCA.US,D,20130826,000000,36.5092,37.755,36.3921,37.5071,2791618.2308614,0
+HCA.US,D,20130827,000000,36.9457,37.262,36.5666,36.6688,2998017.2979665,0
+HCA.US,D,20130828,000000,36.6688,37.145,36.5856,36.7373,2133595.8778906,0
+HCA.US,D,20130829,000000,36.6411,37.2522,36.6411,36.907,1383271.6693506,0
+HCA.US,D,20130830,000000,36.8702,37.022,36.1857,36.3723,2182750.610805,0
+HCA.US,D,20130903,000000,36.4893,37.022,36.4893,36.8425,2235188.9125425,0
+HCA.US,D,20130904,000000,36.907,36.907,36.5766,36.6788,1385909.0092465,0
+HCA.US,D,20130905,000000,36.6133,37.0697,36.6133,36.8505,5712354.2111445,0
+HCA.US,D,20130906,000000,36.9357,37.9941,36.66,37.641,2513826.4937533,0
+HCA.US,D,20130909,000000,37.631,37.6697,36.6034,36.9943,4235635.4193586,0
+HCA.US,D,20130910,000000,37.1727,37.6608,37.1649,37.4674,2842965.7062352,0
+HCA.US,D,20130911,000000,37.4773,37.9375,37.4773,37.8136,1848253.0414628,0
+HCA.US,D,20130912,000000,37.7837,38.0119,37.0974,37.8513,3366319.3948505,0
+HCA.US,D,20130913,000000,37.9643,38.6497,37.8611,38.374,2985412.3053371,0
+HCA.US,D,20130916,000000,38.7945,39.594,38.7658,39.1457,3107439.683395,0
+HCA.US,D,20130917,000000,39.0891,39.357,38.6884,39.348,2007666.9304913,0
+HCA.US,D,20130918,000000,39.5265,40.7168,39.3936,40.7168,6683528.4157145,0
+HCA.US,D,20130919,000000,40.7168,41.0601,40.2805,40.327,3544440.6535688,0
+HCA.US,D,20130920,000000,40.327,40.4798,39.8152,40.1573,3893078.6393406,0
+HCA.US,D,20130923,000000,40.1773,40.1773,39.5265,40.0116,2207437.3623459,0
+HCA.US,D,20130924,000000,39.8807,40.0493,39.338,39.479,4058227.9361168,0
+HCA.US,D,20130925,000000,39.7964,40.1286,39.5841,40.0294,2694839.1480455,0
+HCA.US,D,20130926,000000,40.206,40.5373,40.0593,40.3548,1909763.7521158,0
+HCA.US,D,20130927,000000,40.0691,40.5462,39.9174,40.0691,2905624.7082266,0
+HCA.US,D,20130930,000000,39.964,40.9579,39.7864,40.7168,4025568.675441,0
+HCA.US,D,20131001,000000,40.7744,42.4894,40.575,42.4795,8037775.2320059,0
+HCA.US,D,20131002,000000,42.412,43.2998,42.165,43.1847,7375636.5721564,0
+HCA.US,D,20131003,000000,43.1381,44.8332,43.1381,43.756,8591946.2776311,0
+HCA.US,D,20131004,000000,43.8126,44.3829,43.5854,43.9078,3967527.0345822,0
+HCA.US,D,20131007,000000,42.661,44.2987,42.661,44.0615,3331734.5534405,0
+HCA.US,D,20131008,000000,44.3274,44.4811,43.5358,43.6351,4916834.3040062,0
+HCA.US,D,20131009,000000,43.7373,44.4713,43.6251,43.8226,4215410.7727028,0
+HCA.US,D,20131010,000000,44.0972,44.5288,43.3762,43.4794,4535501.772048,0
+HCA.US,D,20131011,000000,43.5081,44.5963,43.4981,44.3472,3155788.8985048,0
+HCA.US,D,20131014,000000,44.004,44.2421,43.148,44.126,2566446.2638321,0
+HCA.US,D,20131015,000000,44.1846,44.2331,43.3573,43.7183,1775215.0584972,0
+HCA.US,D,20131016,000000,43.8701,44.1072,43.4029,44.0229,1738145.1089665,0
+HCA.US,D,20131017,000000,43.8423,45.2151,43.8423,45.1278,2156159.4498363,0
+HCA.US,D,20131018,000000,46.8519,47.1652,45.3372,46.2339,7513199.6565581,0
+HCA.US,D,20131021,000000,46.2339,46.4312,45.1764,45.2707,2118153.9301897,0
+HCA.US,D,20131022,000000,45.4036,45.7478,44.7361,44.7648,3673834.6381324,0
+HCA.US,D,20131023,000000,44.5963,44.7172,44.0428,44.5476,2165139.1082663,0
+HCA.US,D,20131024,000000,44.4811,44.6776,43.1946,43.6251,5593225.2857628,0
+HCA.US,D,20131025,000000,43.5081,44.9454,43.5081,44.6875,3569058.8504028,0
+HCA.US,D,20131028,000000,44.5189,45.2331,44.4216,44.7847,1742379.3702673,0
+HCA.US,D,20131029,000000,44.6776,45.357,44.2887,45.0911,2471394.1547325,0
+HCA.US,D,20131030,000000,44.7172,44.7648,44.1945,44.4514,10118349.084994,0
+HCA.US,D,20131031,000000,44.4713,45.1954,44.4514,44.9008,6215137.4550978,0
+HCA.US,D,20131101,000000,45.109,45.4136,44.4514,45.0614,3686241.0237436,0
+HCA.US,D,20131104,000000,45.0614,45.4691,44.9384,45.4691,2983976.6891247,0
+HCA.US,D,20131105,000000,44.9185,45.4691,43.6816,44.2421,4909216.6662947,0
+HCA.US,D,20131106,000000,44.6051,44.8621,42.908,43.148,5429473.2952158,0
+HCA.US,D,20131107,000000,43.3186,43.3375,41.7842,42.1383,6490185.9957774,0
+HCA.US,D,20131108,000000,42.3367,43.0033,42.0698,42.9833,4463543.525714,0
+HCA.US,D,20131111,000000,43.0033,43.5171,42.7661,43.3375,2396729.0056384,0
+HCA.US,D,20131112,000000,42.9933,43.3861,42.5082,43.2799,3853956.0812366,0
+HCA.US,D,20131113,000000,43.1282,43.6728,42.9556,43.4614,3786871.2680284,0
+HCA.US,D,20131114,000000,43.4129,43.8037,43.1847,43.6728,2326814.2944609,0
+HCA.US,D,20131115,000000,43.6728,43.8037,42.1482,42.9268,6849069.8857397,0
+HCA.US,D,20131118,000000,42.4795,42.8792,42.0331,42.2047,3634781.6428926,0
+HCA.US,D,20131119,000000,42.2523,42.3832,41.1444,41.6989,4704363.1045644,0
+HCA.US,D,20131120,000000,41.9091,42.6709,41.8129,42.0995,3144162.8267619,0
+HCA.US,D,20131121,000000,42.0132,42.4399,41.8714,42.3267,2113823.8939311,0
+HCA.US,D,20131122,000000,42.3079,42.7761,41.8804,42.6332,2191147.5542274,0
+HCA.US,D,20131125,000000,42.7374,42.8881,42.165,42.2424,1471518.7156456,0
+HCA.US,D,20131126,000000,42.289,43.7273,42.0608,43.3186,4314092.2486317,0
+HCA.US,D,20131127,000000,43.5458,44.4713,43.2045,44.3085,3470587.0712241,0
+HCA.US,D,20131129,000000,44.6051,44.9454,44.126,44.2134,1535844.2019061,0
+HCA.US,D,20131202,000000,44.0805,44.8243,44.0428,44.501,1960312.7667871,0
+HCA.US,D,20131203,000000,44.3274,44.8621,44.2699,44.8243,2256391.4719273,0
+HCA.US,D,20131204,000000,44.7945,44.9542,44.4028,44.7648,2111271.2392611,0
+HCA.US,D,20131205,000000,44.6676,44.6676,44.2232,44.3561,1279315.51363,0
+HCA.US,D,20131206,000000,44.624,45.2052,44.4514,44.993,2648027.3730508,0
+HCA.US,D,20131209,000000,45.0714,45.2241,44.6973,44.746,1378225.8413007,0
+HCA.US,D,20131210,000000,44.6676,45.4423,44.5674,45.0524,2537391.1660494,0
+HCA.US,D,20131211,000000,44.9742,45.1378,43.9575,44.5099,3304953.8588707,0
+HCA.US,D,20131212,000000,44.5963,44.6329,43.043,44.1162,3067605.3661294,0
+HCA.US,D,20131213,000000,44.4127,44.8332,44.1072,44.6051,1732147.5802813,0
+HCA.US,D,20131216,000000,44.7073,45.0128,44.5476,44.9384,2770713.0779251,0
+HCA.US,D,20131217,000000,44.8145,44.8145,42.9268,43.3762,5077946.9383424,0
+HCA.US,D,20131218,000000,43.9942,44.4414,43.8226,44.3374,3644782.564822,0
+HCA.US,D,20131219,000000,44.2798,44.2887,43.4516,43.4892,2290232.2931373,0
+HCA.US,D,20131220,000000,43.3186,44.7172,42.9457,44.6577,5580229.1280418,0
+HCA.US,D,20131223,000000,44.6776,44.8332,43.4129,43.8523,2518421.6754221,0
+HCA.US,D,20131224,000000,43.7749,44.7559,43.7749,44.3184,640206.19446917,0
+HCA.US,D,20131226,000000,44.4811,44.5773,44.2887,44.4028,843595.91157838,0
+HCA.US,D,20131227,000000,44.6676,44.6676,44.1162,44.2609,798969.82194083,0
+HCA.US,D,20131230,000000,44.2232,45.0426,43.9177,44.9454,1100583.3114955,0
+HCA.US,D,20131231,000000,45.0029,45.6992,44.9384,45.4423,1574632.051736,0
+HCA.US,D,20140102,000000,45.1378,46.0979,45.0128,45.4988,2331907.5059112,0
+HCA.US,D,20140103,000000,45.5564,46.6048,45.5564,46.4511,2556161.0415012,0
+HCA.US,D,20140106,000000,46.4511,47.3101,45.9373,46.2239,4994135.7848387,0
+HCA.US,D,20140107,000000,46.2239,47.5937,46.2051,47.4807,5975094.1574859,0
+HCA.US,D,20140108,000000,47.4985,48.5172,47.3378,48.1483,4301357.2036909,0
+HCA.US,D,20140109,000000,48.1483,48.5946,47.8616,48.4795,2990416.7989316,0
+HCA.US,D,20140110,000000,48.29,49.2532,48.176,48.8793,3058893.8775818,0
+HCA.US,D,20140113,000000,48.7781,49.3008,48.3675,48.5371,3011430.8328729,0
+HCA.US,D,20140114,000000,48.9863,49.2909,48.5072,48.9666,3720656.4947016,0
+HCA.US,D,20140115,000000,48.9269,49.1372,48.29,48.6432,3401288.34425,0
+HCA.US,D,20140116,000000,48.6719,49.1084,48.4993,48.7861,3548813.0324404,0
+HCA.US,D,20140117,000000,48.8614,49.2909,48.423,48.9666,2249483.5770623,0
+HCA.US,D,20140121,000000,49.2632,49.2632,47.1951,47.6225,3518358.6121137,0
+HCA.US,D,20140122,000000,47.5937,47.7872,47.452,47.452,2601332.5443206,0
+HCA.US,D,20140123,000000,47.329,47.6225,46.9093,47.4231,1921647.9121666,0
+HCA.US,D,20140124,000000,47.2535,47.2535,45.2519,46.0979,4557464.4821519,0
+HCA.US,D,20140127,000000,46.2526,47.6424,45.9472,46.7665,2921838.9045361,0
+HCA.US,D,20140128,000000,46.718,47.6612,46.6604,47.1652,1604820.3184955,0
+HCA.US,D,20140129,000000,47.0126,47.6037,46.5086,46.9579,1907041.7269939,0
+HCA.US,D,20140130,000000,47.1265,47.7872,47.0413,47.1365,1905602.0781517,0
+HCA.US,D,20140131,000000,46.5275,48.3387,46.4888,47.8784,2760394.5863981,0
+HCA.US,D,20140203,000000,48.0511,48.0511,46.1356,46.1556,3649249.7104943,0
+HCA.US,D,20140204,000000,47.1454,48.166,43.8324,46.215,5895903.3895872,0
+HCA.US,D,20140205,000000,45.7478,45.9571,44.3928,45.6892,3927881.2427604,0
+HCA.US,D,20140206,000000,45.7755,46.1456,45.3659,46.0702,1972031.5890157,0
+HCA.US,D,20140207,000000,45.719,46.461,45.5951,46.0335,1645991.452543,0
+HCA.US,D,20140210,000000,45.9174,46.6703,45.4611,46.6444,2563857.315494,0
+HCA.US,D,20140211,000000,46.5662,46.7764,46.0146,46.6346,2392207.4194637,0
+HCA.US,D,20140212,000000,46.2051,47.1851,46.1952,46.7377,2034243.9772557,0
+HCA.US,D,20140213,000000,46.4412,48.2414,46.3568,47.6225,5162416.4186626,0
+HCA.US,D,20140214,000000,47.6126,48.1483,47.3468,47.3953,2358476.487416,0
+HCA.US,D,20140218,000000,47.6225,48.0808,47.2714,47.4707,2582883.2629387,0
+HCA.US,D,20140219,000000,47.2902,47.6126,46.9669,47.2048,2222515.3652063,0
+HCA.US,D,20140220,000000,47.2446,48.0223,46.9579,47.8427,1342893.9552182,0
+HCA.US,D,20140221,000000,47.8784,48.2137,47.329,47.6325,1523464.0283887,0
+HCA.US,D,20140224,000000,47.8616,48.5172,47.6225,47.9747,1369328.8517818,0
+HCA.US,D,20140225,000000,47.8348,48.1581,46.9866,47.2048,2348372.7334265,0
+HCA.US,D,20140226,000000,47.2615,48.3863,47.0611,48.0808,1393635.527963,0
+HCA.US,D,20140227,000000,47.9271,49.1957,47.8427,49.0687,2629207.0897264,0
+HCA.US,D,20140228,000000,49.157,49.7472,48.4042,48.7681,3155341.2765959,0
+HCA.US,D,20140303,000000,48.3,49.6133,48.3,49.2335,2803638.4921682,0
+HCA.US,D,20140304,000000,49.528,49.9952,48.6045,48.6332,3696564.5560578,0
+HCA.US,D,20140305,000000,48.7583,48.8515,47.7276,47.8983,3898924.944408,0
+HCA.US,D,20140306,000000,48.2236,48.31,47.2248,47.2615,4575950.0572021,0
+HCA.US,D,20140307,000000,47.6126,48.1205,47.0998,47.2714,2704027.4950681,0
+HCA.US,D,20140310,000000,47.3001,47.5839,47.0413,47.1951,1863539.732916,0
+HCA.US,D,20140311,000000,47.2446,48.0511,46.8696,46.8994,1731839.0841008,0
+HCA.US,D,20140312,000000,46.4788,46.9292,46.3478,46.8696,1508008.9746411,0
+HCA.US,D,20140313,000000,46.9866,47.0799,44.9185,45.719,4873546.0393083,0
+HCA.US,D,20140314,000000,45.5663,45.9859,44.9642,45.3848,3337972.0235995,0
+HCA.US,D,20140317,000000,45.5465,46.1356,45.4691,45.9769,1554092.859955,0
+HCA.US,D,20140318,000000,46.2438,47.452,46.215,46.8895,1688165.703256,0
+HCA.US,D,20140319,000000,46.9769,47.9747,46.8796,47.5739,1650737.8578296,0
+HCA.US,D,20140320,000000,47.5739,47.8427,46.9769,47.0799,1642952.865981,0
+HCA.US,D,20140321,000000,47.3567,48.0124,47.1554,47.7574,3581152.7072037,0
+HCA.US,D,20140324,000000,47.6225,47.8616,46.3281,46.4689,1918457.0938293,0
+HCA.US,D,20140325,000000,46.5275,46.949,46.0047,46.5175,2166580.7734234,0
+HCA.US,D,20140326,000000,46.7962,48.423,46.698,47.9548,3785650.3893533,0
+HCA.US,D,20140327,000000,48.0411,48.2514,47.6424,47.9648,2273259.9624234,0
+HCA.US,D,20140328,000000,48.186,49.2909,48.186,48.7107,3433150.1523807,0
+HCA.US,D,20140331,000000,49.2909,50.1767,49.2909,50.0041,4114645.4353194,0
+HCA.US,D,20140401,000000,50.0408,50.3194,49.0886,49.4307,2954741.1311579,0
+HCA.US,D,20140402,000000,49.5378,49.9,49.1868,49.7571,2481934.440899,0
+HCA.US,D,20140403,000000,49.5964,49.5964,48.5371,48.7206,3255851.5501438,0
+HCA.US,D,20140404,000000,49.1084,49.8543,47.7475,47.7872,2456886.7689902,0
+HCA.US,D,20140407,000000,47.7475,47.7971,46.2239,46.4412,3258695.5623174,0
+HCA.US,D,20140408,000000,46.4312,48.0511,45.7478,47.6037,4116793.8188509,0
+HCA.US,D,20140409,000000,47.6225,48.3952,47.2615,48.3387,3615603.4636727,0
+HCA.US,D,20140410,000000,48.2613,48.3387,46.4511,46.8696,1823318.2831886,0
+HCA.US,D,20140411,000000,46.7377,47.5372,45.849,45.9174,2636950.7471195,0
+HCA.US,D,20140414,000000,46.215,46.6604,45.7389,46.1952,2339352.7486984,0
+HCA.US,D,20140415,000000,46.4124,46.8796,45.5088,46.4214,3853767.555793,0
+HCA.US,D,20140416,000000,46.824,46.8617,46.0146,46.2626,2359150.9447518,0
+HCA.US,D,20140417,000000,46.338,46.8796,45.8123,46.6793,1655067.8940884,0
+HCA.US,D,20140421,000000,46.4788,47.1554,46.4214,47.1097,1058309.2531948,0
+HCA.US,D,20140422,000000,47.0512,47.9548,46.7864,47.0711,2302667.9153146,0
+HCA.US,D,20140423,000000,47.3378,48.1959,47.1265,48.0024,2977706.9579272,0
+HCA.US,D,20140424,000000,48.3675,48.7959,48.061,48.1293,2708204.2913941,0
+HCA.US,D,20140425,000000,48.8058,51.1755,48.3198,50.8988,8045799.1571709,0
+HCA.US,D,20140428,000000,50.9474,51.2519,50.0041,50.1092,6117547.81369,0
+HCA.US,D,20140429,000000,48.5747,49.4992,47.5372,48.9566,5800932.9412413,0
+HCA.US,D,20140430,000000,49.1669,49.9098,48.9566,49.528,4987171.4331565,0
+HCA.US,D,20140501,000000,49.528,50.3294,49.032,49.9098,3238751.1834334,0
+HCA.US,D,20140502,000000,49.8721,50.0308,49.2632,49.4119,3043641.463482,0
+HCA.US,D,20140505,000000,49.4794,50.0695,49.1669,49.8633,2575303.9352103,0
+HCA.US,D,20140506,000000,49.767,50.3294,49.4397,49.4894,2463698.8888971,0
+HCA.US,D,20140507,000000,49.5378,49.5964,48.2802,49.0886,2785291.0346891,0
+HCA.US,D,20140508,000000,48.9863,49.8345,48.5847,48.7484,1761784.3849142,0
+HCA.US,D,20140509,000000,48.7107,49.3652,48.3764,49.0588,1600535.649322,0
+HCA.US,D,20140512,000000,49.2432,49.9,49.2432,49.8166,1149425.5155996,0
+HCA.US,D,20140513,000000,49.5964,50.2223,49.5577,49.8721,1909765.7684307,0
+HCA.US,D,20140514,000000,49.8721,50.3582,49.6499,50.1767,1747224.5749843,0
+HCA.US,D,20140515,000000,50.0209,50.139,49.3365,49.6222,1615722.5331874,0
+HCA.US,D,20140516,000000,49.4992,49.4992,48.6819,48.8148,2386501.2482823,0
+HCA.US,D,20140519,000000,48.7294,49.2909,48.5747,49.0588,1884476.1387333,0
+HCA.US,D,20140520,000000,48.9953,49.5091,48.9953,49.2632,6939162.8683302,0
+HCA.US,D,20140521,000000,49.4497,50.1767,49.4497,49.7869,4677519.9042325,0
+HCA.US,D,20140522,000000,49.9575,50.9275,49.6064,49.8443,6074797.9050717,0
+HCA.US,D,20140523,000000,50.1965,51.1081,49.8811,50.8988,3092691.3480215,0
+HCA.US,D,20140527,000000,51.2142,51.4314,50.5079,50.5953,2027328.0171312,0
+HCA.US,D,20140528,000000,50.8422,51.4036,50.6528,50.8324,2328281.1635544,0
+HCA.US,D,20140529,000000,50.8324,51.1081,50.758,50.8512,1823733.6440591,0
+HCA.US,D,20140530,000000,50.7668,50.9772,50.3582,50.4723,2737978.2054404,0
+HCA.US,D,20140602,000000,50.5754,50.748,49.8811,50.4723,4213165.6060559,0
+HCA.US,D,20140603,000000,50.5179,52.2141,50.5079,51.9086,3845977.523157,0
+HCA.US,D,20140604,000000,51.7181,52.3391,51.5475,52.1695,2254690.7103048,0
+HCA.US,D,20140605,000000,52.1099,53.7099,52.0812,53.5878,4169636.3917268,0
+HCA.US,D,20140606,000000,53.6315,54.0144,52.8816,52.9472,2045910.3752968,0
+HCA.US,D,20140609,000000,52.9372,53.3002,52.5106,52.7457,1200885.9046081,0
+HCA.US,D,20140610,000000,52.718,52.718,51.8322,52.6317,2042947.4005437,0
+HCA.US,D,20140611,000000,52.4333,52.8905,51.4314,52.3945,3551908.0758199,0
+HCA.US,D,20140612,000000,52.3847,52.3847,51.7092,51.9284,1635223.3227922,0
+HCA.US,D,20140613,000000,51.8997,52.708,51.5574,52.3668,1938835.9885753,0
+HCA.US,D,20140616,000000,52.3847,53.939,52.3758,53.329,3399148.0259782,0
+HCA.US,D,20140617,000000,53.3578,53.7942,52.8529,52.9193,2244042.5512909,0
+HCA.US,D,20140618,000000,52.8816,53.2328,52.1695,53.1554,2186725.7756405,0
+HCA.US,D,20140619,000000,53.081,53.8537,52.835,53.8041,1684372.006762,0
+HCA.US,D,20140620,000000,53.8537,55.0232,53.8537,54.8714,4224457.977682,0
+HCA.US,D,20140623,000000,54.9478,55.7681,54.7663,55.2522,2785772.9339514,0
+HCA.US,D,20140624,000000,55.2235,55.2235,53.8041,53.8537,2309058.6254064,0
+HCA.US,D,20140625,000000,53.7942,54.7077,53.1554,54.1483,3345607.8081451,0
+HCA.US,D,20140626,000000,53.9102,54.0234,51.985,53.1098,5878528.80405,0
+HCA.US,D,20140627,000000,53.0146,53.5978,52.0999,52.7953,5801508.5991466,0
+HCA.US,D,20140630,000000,52.9769,54.1294,52.8816,53.6999,3174932.8003715,0
+HCA.US,D,20140701,000000,54.0322,54.5005,53.1197,53.4243,3791963.4713211,0
+HCA.US,D,20140702,000000,53.2328,54.6621,53.081,54.549,1749040.2665564,0
+HCA.US,D,20140703,000000,54.5689,55.0053,53.9965,54.3923,1096635.3669112,0
+HCA.US,D,20140707,000000,54.2236,54.317,52.7377,52.8439,1998791.112279,0
+HCA.US,D,20140708,000000,52.6118,52.7457,51.0614,51.9284,4811939.5536973,0
+HCA.US,D,20140709,000000,52.1496,52.9669,51.6815,52.3391,2004654.5560232,0
+HCA.US,D,20140710,000000,51.7767,53.443,51.7767,53.0512,2788841.7652371,0
+HCA.US,D,20140711,000000,52.8816,53.4897,52.4333,53.2804,2592352.8858907,0
+HCA.US,D,20140714,000000,53.3389,53.6415,52.7557,53.1286,2076346.6487896,0
+HCA.US,D,20140715,000000,52.7377,53.7099,52.5008,52.585,2012700.660652,0
+HCA.US,D,20140716,000000,55.7383,58.5196,55.414,58.0912,15020981.474966,0
+HCA.US,D,20140717,000000,58.3114,59.9957,57.4999,57.7281,7519022.774004,0
+HCA.US,D,20140718,000000,57.5881,59.576,57.4414,59.4689,3484893.8336333,0
+HCA.US,D,20140721,000000,59.0989,59.0989,58.0048,58.6248,3482441.9947088,0
+HCA.US,D,20140722,000000,58.5484,60.5768,56.5676,58.8341,7624690.7810792,0
+HCA.US,D,20140723,000000,59.0512,59.7019,58.1675,59.0989,2610370.6758828,0
+HCA.US,D,20140724,000000,58.9502,59.4392,58.4711,58.5761,3152044.601726,0
+HCA.US,D,20140725,000000,59.814,60.9567,59.5948,59.9083,4500329.1748431,0
+HCA.US,D,20140728,000000,59.958,60.8635,59.6246,60.6245,4256302.6471361,0
+HCA.US,D,20140729,000000,60.7484,62.1658,59.7378,61.9794,5151883.1895982,0
+HCA.US,D,20140730,000000,61.5083,63.5377,61.5083,63.1103,5409894.8774871,0
+HCA.US,D,20140731,000000,62.4149,62.4545,61.4428,62.2056,4895982.5834149,0
+HCA.US,D,20140801,000000,61.9953,63.3392,61.6927,62.3782,3808173.6350009,0
+HCA.US,D,20140804,000000,62.7987,63.13,61.9298,62.7006,4150156.7734284,0
+HCA.US,D,20140805,000000,63.2044,64.1855,62.9564,63.626,5915094.6748542,0
+HCA.US,D,20140806,000000,63.3959,64.854,62.6132,63.8423,5352060.9170636,0
+HCA.US,D,20140807,000000,64.2251,64.7686,63.746,64.0247,2620036.8895378,0
+HCA.US,D,20140808,000000,64.0168,64.5028,62.7194,63.9403,3513227.09068,0
+HCA.US,D,20140811,000000,64.1953,64.1953,62.6232,62.7987,2887458.7190889,0
+HCA.US,D,20140812,000000,62.6906,62.9286,61.9695,62.3017,3536605.2538475,0
+HCA.US,D,20140813,000000,62.6807,63.4058,62.4447,63.2342,2875774.1742138,0
+HCA.US,D,20140814,000000,63.5477,64.1368,63.5099,64.0068,1766698.144338,0
+HCA.US,D,20140815,000000,64.1468,64.7588,64.0635,64.5197,2447226.6042797,0
+HCA.US,D,20140818,000000,64.9372,65.9014,64.7786,65.5969,2967244.2998846,0
+HCA.US,D,20140819,000000,65.8647,65.9014,64.6516,65.4243,3925433.4364655,0
+HCA.US,D,20140820,000000,65.101,65.4908,64.5554,65.2735,2920843.8531305,0
+HCA.US,D,20140821,000000,65.5006,65.5583,64.9571,65.1941,2054543.2275631,0
+HCA.US,D,20140822,000000,65.2834,66.1881,65.2834,65.968,1616008.8499039,0
+HCA.US,D,20140825,000000,66.0631,66.4053,65.2735,65.5006,2259369.5690421,0
+HCA.US,D,20140826,000000,65.7109,66.2049,65.5681,65.9777,2182505.6285441,0
+HCA.US,D,20140827,000000,65.958,66.2714,65.7565,65.958,1302020.227619,0
+HCA.US,D,20140828,000000,65.9103,66.1603,65.6634,65.7011,1210629.7463871,0
+HCA.US,D,20140829,000000,65.7011,66.7396,65.7011,66.4995,1868618.830162,0
+HCA.US,D,20140902,000000,66.6721,66.9469,65.7765,66.816,2041390.8054369,0
+HCA.US,D,20140903,000000,66.7683,66.816,65.8548,65.8647,2371618.8279676,0
+HCA.US,D,20140904,000000,65.8647,65.958,64.2152,64.8451,5545004.1066493,0
+HCA.US,D,20140905,000000,64.9372,66.5392,64.8262,65.948,5216855.9129433,0
+HCA.US,D,20140908,000000,66.1969,67.1006,66.0542,66.8904,2330215.8177059,0
+HCA.US,D,20140909,000000,67.5103,69.0349,67.2831,67.3397,3876396.6579731,0
+HCA.US,D,20140910,000000,67.2634,67.7117,66.692,67.4627,2492898.1531956,0
+HCA.US,D,20140911,000000,67.3486,68.9853,67.3486,68.9108,2565056.0147052,0
+HCA.US,D,20140912,000000,69.1033,69.7114,67.6363,68.1571,2767993.0691181,0
+HCA.US,D,20140915,000000,68.1669,68.4715,67.529,67.9497,1677679.8575919,0
+HCA.US,D,20140916,000000,67.8148,68.769,67.529,68.2919,3231428.9358555,0
+HCA.US,D,20140917,000000,68.7304,68.9952,67.8932,68.0787,2151694.3204789,0
+HCA.US,D,20140918,000000,68.3583,69.2997,67.9764,68.9208,1898068.1175087,0
+HCA.US,D,20140919,000000,69.3384,70.1269,68.5201,69.9881,3158272.9984679,0
+HCA.US,D,20140922,000000,70.0635,70.4235,68.7105,69.1796,2104722.2484493,0
+HCA.US,D,20140923,000000,68.9853,69.5199,68.5775,68.6529,2060858.3258458,0
+HCA.US,D,20140924,000000,68.9376,69.8621,68.2066,69.6458,1532673.5467178,0
+HCA.US,D,20140925,000000,69.5387,69.7014,68.0062,68.1371,2025679.6796963,0
+HCA.US,D,20140926,000000,68.3683,68.8344,66.9667,67.8148,2086787.1273683,0
+HCA.US,D,20140929,000000,67.4537,68.6728,67.2345,68.3583,1965782.0209673,0
+HCA.US,D,20140930,000000,68.5775,68.7591,67.0828,67.1701,3588395.3103429,0
+HCA.US,D,20141001,000000,67.1701,67.1701,65.0147,65.1941,4667400.0197238,0
+HCA.US,D,20141002,000000,65.4809,66.2346,63.997,66.073,3645260.4314545,0
+HCA.US,D,20141003,000000,66.3954,68.2264,66.1969,67.8634,3141926.7335322,0
+HCA.US,D,20141006,000000,68.1371,68.3583,66.7484,67.539,2468792.1003475,0
+HCA.US,D,20141007,000000,67.1601,68.5201,66.5878,67.6164,3630251.9914583,0
+HCA.US,D,20141008,000000,67.8932,68.9287,66.9955,68.6629,3700845.1926015,0
+HCA.US,D,20141009,000000,68.5775,68.6817,65.8548,66.1782,3422986.9171014,0
+HCA.US,D,20141010,000000,65.9977,67.6928,65.5383,65.7765,3666271.4409234,0
+HCA.US,D,20141013,000000,65.7565,67.3099,63.7758,63.862,4091015.2327889,0
+HCA.US,D,20141014,000000,64.483,64.8638,61.8733,63.7946,3386493.6336337,0
+HCA.US,D,20141015,000000,62.6033,63.3492,59.5283,61.7582,9960667.210469,0
+HCA.US,D,20141016,000000,63.13,65.7109,61.9695,64.9849,12084406.332946,0
+HCA.US,D,20141017,000000,65.9103,67.5203,65.3886,66.1405,5717222.6034829,0
+HCA.US,D,20141020,000000,66.0819,67.2256,64.4731,67.1106,4165490.8482818,0
+HCA.US,D,20141021,000000,67.2732,68.3207,67.0917,68.2066,4886959.5742146,0
+HCA.US,D,20141022,000000,68.4803,68.769,66.692,66.8992,3096010.2023553,0
+HCA.US,D,20141023,000000,67.7027,68.5696,66.9568,67.9696,2329328.6391476,0
+HCA.US,D,20141024,000000,68.3406,68.6629,67.2345,68.644,2339355.7731707,0
+HCA.US,D,20141027,000000,68.4715,68.769,67.6164,68.0062,2691063.5983856,0
+HCA.US,D,20141028,000000,68.769,69.3879,65.7565,67.8932,7020024.1531276,0
+HCA.US,D,20141029,000000,67.3486,68.5696,66.2714,66.5978,4051173.8584211,0
+HCA.US,D,20141030,000000,66.3478,66.4995,65.1941,66.1007,4183398.7491117,0
+HCA.US,D,20141031,000000,67.2256,67.529,65.6356,66.7207,3495314.149063,0
+HCA.US,D,20141103,000000,66.9955,69.0933,66.5194,66.8904,4476358.2150935,0
+HCA.US,D,20141104,000000,67.0153,67.1701,65.587,66.0442,6004644.2605778,0
+HCA.US,D,20141105,000000,66.4143,66.8447,64.0733,64.6219,7673768.8940273,0
+HCA.US,D,20141106,000000,64.6813,65.835,64.6318,65.6921,3720166.5301796,0
+HCA.US,D,20141107,000000,65.4809,65.825,61.2424,62.6232,14514980.192424,0
+HCA.US,D,20141110,000000,63.006,64.3977,62.3296,62.6232,7792110.4484386,0
+HCA.US,D,20141111,000000,62.7888,63.7291,62.3583,62.8731,5003069.0680259,0
+HCA.US,D,20141112,000000,61.6729,62.3017,60.7297,61.7582,7237710.5510716,0
+HCA.US,D,20141113,000000,61.9119,62.5765,60.7772,61.6927,4871944.0771161,0
+HCA.US,D,20141114,000000,61.8039,61.8039,59.7655,59.948,10265368.686301,0
+HCA.US,D,20141117,000000,60.309,62.6232,60.2991,62.6033,5142771.4625421,0
+HCA.US,D,20141118,000000,62.6807,64.729,62.6807,64.0346,6126940.8166754,0
+HCA.US,D,20141119,000000,64.1755,64.4164,63.626,63.8521,3036911.0043288,0
+HCA.US,D,20141120,000000,63.5287,64.6813,63.1846,64.6416,3730780.4118402,0
+HCA.US,D,20141121,000000,64.9849,65.4709,64.4631,65.214,3431366.7218471,0
+HCA.US,D,20141124,000000,65.2437,66.8834,64.9571,66.1305,4861811.0865605,0
+HCA.US,D,20141125,000000,66.1702,66.692,65.825,66.2912,1956927.3740614,0
+HCA.US,D,20141126,000000,66.2615,66.5581,65.948,66.1782,1934103.697493,0
+HCA.US,D,20141128,000000,65.6544,66.682,65.5294,66.3766,1082743.9653724,0
+HCA.US,D,20141201,000000,66.1603,66.5878,64.7786,65.4243,3911864.6453116,0
+HCA.US,D,20141202,000000,65.1584,65.9977,64.9849,65.6732,2951127.894848,0
+HCA.US,D,20141203,000000,66.0919,67.3486,65.948,67.2444,3703964.4317596,0
+HCA.US,D,20141204,000000,67.8634,69.51,67.5867,69.0835,5389090.5402961,0
+HCA.US,D,20141205,000000,69.4932,71.1873,69.1231,70.481,10655392.543658,0
+HCA.US,D,20141208,000000,70.8173,71.2448,70.1665,70.8173,3987061.0933831,0
+HCA.US,D,20141209,000000,69.8621,70.5693,69.2997,70.369,3621761.2893928,0
+HCA.US,D,20141210,000000,70.0268,70.1468,68.8731,69.1519,3142259.4254915,0
+HCA.US,D,20141211,000000,69.5784,70.7975,69.143,70.0635,3172667.4705756,0
+HCA.US,D,20141212,000000,70.3867,71.111,69.4455,69.4732,3200541.0078239,0
+HCA.US,D,20141215,000000,69.7401,70.4612,68.7492,69.998,3676744.1805405,0
+HCA.US,D,20141216,000000,69.5298,70.2262,68.7968,69.015,3669844.3509351,0
+HCA.US,D,20141217,000000,69.1519,69.5487,68.273,69.133,3800624.5519961,0
+HCA.US,D,20141218,000000,70.4711,70.7588,69.8809,70.6913,2892685.007323,0
+HCA.US,D,20141219,000000,71.1407,71.2369,70.7588,70.9304,3013443.1151481,0
+HCA.US,D,20141222,000000,70.8937,71.4165,70.8371,71.3986,1433163.3653629,0
+HCA.US,D,20141223,000000,71.4165,72.2149,70.8471,71.4342,2857828.9715583,0
+HCA.US,D,20141224,000000,71.7775,71.834,71.2737,71.3302,693755.48571934,0
+HCA.US,D,20141226,000000,71.4719,71.7576,71.1407,71.2637,810243.03857534,0
+HCA.US,D,20141229,000000,71.3302,71.4719,70.6626,71.0335,1380118.152839,0
+HCA.US,D,20141230,000000,71.091,71.34,70.5197,70.7399,1920655.8852332,0
+HCA.US,D,20141231,000000,70.9938,71.3589,69.8145,69.9009,1543582.818512,0
+HCA.US,D,20150102,000000,70.4235,71.0812,69.5983,70.4523,2139870.6498753,0
+HCA.US,D,20150105,000000,70.4137,70.4523,67.6839,68.397,3176465.1996994,0
+HCA.US,D,20150106,000000,68.4715,69.1033,67.539,68.282,3202640.9997976,0
+HCA.US,D,20150107,000000,69.0349,69.9583,68.7016,69.5199,2124441.8082213,0
+HCA.US,D,20150108,000000,70.2648,71.5216,70.0635,71.3689,3808167.5860562,0
+HCA.US,D,20150109,000000,71.2071,72.3319,71.0335,71.101,3524883.4071466,0
+HCA.US,D,20150112,000000,72.3032,72.5581,68.5875,68.769,4751755.5782518,0
+HCA.US,D,20150113,000000,69.6458,69.7114,67.3585,68.7105,4682806.6819138,0
+HCA.US,D,20150114,000000,67.8832,68.1371,66.5978,67.1106,4552878.3739002,0
+HCA.US,D,20150115,000000,67.3863,67.6839,66.2714,66.7396,2908912.3096795,0
+HCA.US,D,20150116,000000,66.4915,66.682,65.1207,66.5194,5114563.2170193,0
+HCA.US,D,20150120,000000,66.5392,66.7207,63.862,64.6318,5937071.4991626,0
+HCA.US,D,20150121,000000,64.4731,66.5481,64.3203,65.9777,3776808.8484943,0
+HCA.US,D,20150122,000000,66.2149,67.3198,65.4809,67.0539,2896760.9879037,0
+HCA.US,D,20150123,000000,66.9568,67.1601,65.3014,65.3786,2719332.3333554,0
+HCA.US,D,20150126,000000,68.4803,69.9583,67.8832,69.5298,85199942.818734,0
+HCA.US,D,20150127,000000,69.1133,69.4355,68.4238,68.9753,6900089.7099413,0
+HCA.US,D,20150128,000000,68.8821,69.5298,68.0161,68.0985,6154218.5328693,0
+HCA.US,D,20150129,000000,68.5002,68.9753,67.3774,68.7591,4411827.0647127,0
+HCA.US,D,20150130,000000,68.1184,68.9287,67.2444,67.4339,5708025.1830432,0
+HCA.US,D,20150202,000000,67.665,67.8832,66.0264,66.8447,7818769.1559566,0
+HCA.US,D,20150203,000000,64.5296,66.7683,64.2827,66.568,8879653.2432852,0
+HCA.US,D,20150204,000000,65.2437,66.3379,65.2437,65.6832,5960735.9790465,0
+HCA.US,D,20150205,000000,65.7208,66.3766,65.3499,65.5781,5161995.0088473,0
+HCA.US,D,20150206,000000,65.7208,65.8647,64.3302,64.7488,4743218.5009435,0
+HCA.US,D,20150209,000000,64.6219,64.7389,63.4614,64.0635,5470260.321274,0
+HCA.US,D,20150210,000000,64.6219,66.3478,64.4454,65.7288,3886717.1658149,0
+HCA.US,D,20150211,000000,65.5383,66.2346,65.2637,65.6921,4035558.5076385,0
+HCA.US,D,20150212,000000,65.6356,66.1603,65.3886,65.7388,2948783.9287707,0
+HCA.US,D,20150213,000000,65.4332,65.8647,64.7885,65.2834,3484438.1464648,0
+HCA.US,D,20150217,000000,65.1684,66.0631,64.9849,66.0264,2796345.4811565,0
+HCA.US,D,20150218,000000,65.948,66.2536,65.2437,65.7208,3815907.2108195,0
+HCA.US,D,20150219,000000,65.7477,66.9172,65.6634,66.2912,3579213.012265,0
+HCA.US,D,20150220,000000,66.2536,66.8347,65.7208,66.4718,3240899.5669649,0
+HCA.US,D,20150223,000000,67.0342,67.7672,66.9766,67.4904,3676399.3906917,0
+HCA.US,D,20150224,000000,67.6263,68.2066,66.8735,67.0639,2915586.3120153,0
+HCA.US,D,20150225,000000,66.9469,67.8049,66.6433,67.6065,2868548.7097513,0
+HCA.US,D,20150226,000000,67.549,68.9287,67.0917,68.8344,3745699.1258233,0
+HCA.US,D,20150227,000000,68.8921,69.1231,67.9596,68.1371,2926969.4178123,0
+HCA.US,D,20150302,000000,68.3406,69.9583,68.2066,68.5696,3350042.6927789,0
+HCA.US,D,20150303,000000,68.3117,68.5696,66.7396,67.424,4328769.0048261,0
+HCA.US,D,20150304,000000,67.3685,73.4171,66.8735,71.3689,13424533.904114,0
+HCA.US,D,20150305,000000,71.4253,71.7963,68.8731,69.4455,4638490.0966142,0
+HCA.US,D,20150306,000000,69.4644,70.7876,68.5875,69.3582,5277041.9047037,0
+HCA.US,D,20150309,000000,69.5298,69.8909,68.1571,68.282,3291982.9050861,0
+HCA.US,D,20150310,000000,67.8049,68.2264,66.8992,66.8992,4127395.602622,0
+HCA.US,D,20150311,000000,67.1204,68.9287,66.8834,68.3504,3777984.360084,0
+HCA.US,D,20150312,000000,68.5696,69.6071,68.4318,68.9753,3790162.9021109,0
+HCA.US,D,20150313,000000,68.9952,69.6637,67.9209,68.3871,2249951.3621204,0
+HCA.US,D,20150316,000000,68.9376,69.998,68.9376,69.6637,3438340.1469465,0
+HCA.US,D,20150317,000000,68.9952,70.0635,68.6817,69.6826,2061492.4568835,0
+HCA.US,D,20150318,000000,69.6924,71.5116,69.5784,71.463,4040148.64852,0
+HCA.US,D,20150319,000000,71.4342,72.2645,71.1873,71.834,3200222.4300689,0
+HCA.US,D,20150320,000000,72.3032,72.6355,71.6148,72.4163,4797129.7207191,0
+HCA.US,D,20150323,000000,72.6454,74.7125,72.5878,73.9477,4708411.8648939,0
+HCA.US,D,20150324,000000,73.6532,73.7979,72.7416,72.8636,2327119.766169,0
+HCA.US,D,20150325,000000,72.9777,73.4736,71.8727,72.0523,2792856.2482132,0
+HCA.US,D,20150326,000000,71.8826,73.1572,71.5583,72.4808,3194867.097681,0
+HCA.US,D,20150327,000000,72.5978,73.3784,72.3508,72.453,1938547.6555439,0
+HCA.US,D,20150330,000000,73.2931,73.4171,72.4708,72.5491,1659169.0786054,0
+HCA.US,D,20150331,000000,72.4441,73.0442,71.6446,71.6525,2216944.2871235,0
+HCA.US,D,20150401,000000,72.1008,72.4074,70.1468,71.2924,2692381.2601761,0
+HCA.US,D,20150402,000000,71.3986,72.1762,71.0236,71.4819,1740536.458444,0
+HCA.US,D,20150406,000000,71.0435,73.0442,70.8858,72.3409,2684087.1488139,0
+HCA.US,D,20150407,000000,72.4163,73.1017,72.0909,72.1197,1275056.0483929,0
+HCA.US,D,20150408,000000,72.2149,73.538,72.1961,73.1106,2801888.3308307,0
+HCA.US,D,20150409,000000,73.0729,74.2146,72.9122,74.1491,3237340.7711573,0
+HCA.US,D,20150410,000000,74.1491,74.7314,73.682,74.5201,2612798.3190285,0
+HCA.US,D,20150413,000000,74.5102,75.4733,73.5966,73.7305,2406912.4040668,0
+HCA.US,D,20150414,000000,73.5283,73.6918,72.8735,73.6621,2463815.8351616,0
+HCA.US,D,20150415,000000,75.3592,76.3889,74.7512,75.4733,6772011.3708533,0
+HCA.US,D,20150416,000000,76.1398,76.1398,73.9477,74.1104,3264995.5382385,0
+HCA.US,D,20150417,000000,73.548,74.5102,73.2544,74.3326,2305385.9078067,0
+HCA.US,D,20150420,000000,75.0836,75.1489,74.1789,74.8257,6035094.648275,0
+HCA.US,D,20150421,000000,74.6649,74.8624,73.8754,73.9864,4583726.9837911,0
+HCA.US,D,20150422,000000,74.0331,74.2939,73.1474,73.8466,3578232.0750635,0
+HCA.US,D,20150423,000000,73.8952,74.3129,73.312,73.7592,4489506.6045898,0
+HCA.US,D,20150424,000000,73.9052,74.6451,73.8466,74.043,2622347.5864192,0
+HCA.US,D,20150427,000000,74.1491,74.3882,72.5978,72.7496,2187900.2790727,0
+HCA.US,D,20150428,000000,73.0075,73.3218,70.4137,72.3409,4352966.8000024,0
+HCA.US,D,20150429,000000,71.9313,72.8438,71.6446,72.4441,2555367.6215861,0
+HCA.US,D,20150430,000000,72.1107,72.6454,70.369,70.491,5575427.2740953,0
+HCA.US,D,20150501,000000,70.7786,71.0435,70.1765,70.9571,2342763.3453605,0
+HCA.US,D,20150504,000000,71.2924,72.1662,71.1694,71.8538,2185803.3115714,0
+HCA.US,D,20150505,000000,71.9123,72.1584,69.5487,70.1091,5090263.5979403,0
+HCA.US,D,20150506,000000,70.4424,71.4165,70.1468,70.9571,4785284.8788089,0
+HCA.US,D,20150507,000000,71.1506,73.6918,70.9938,72.9509,4674027.6468169,0
+HCA.US,D,20150508,000000,73.4171,73.6433,72.9608,73.2444,3500808.6071794,0
+HCA.US,D,20150511,000000,73.0917,74.2146,73.0352,73.9379,3073180.4768421,0
+HCA.US,D,20150512,000000,73.5768,73.921,72.5194,72.8735,2380367.618341,0
+HCA.US,D,20150513,000000,72.8735,74.3783,72.8636,74.0331,4563261.3875041,0
+HCA.US,D,20150514,000000,74.778,75.7014,74.5865,75.3116,3017850.7795308,0
+HCA.US,D,20150515,000000,75.2838,76.0536,74.902,76.0447,2372289.2526735,0
+HCA.US,D,20150518,000000,75.9703,77.1496,75.9019,77.1496,4096260.6760146,0
+HCA.US,D,20150519,000000,77.1496,79.8933,76.8451,78.5988,5711174.6669251,0
+HCA.US,D,20150520,000000,78.4262,79.2059,77.9898,78.2338,3868698.3676653,0
+HCA.US,D,20150521,000000,78.3112,78.4718,77.6844,77.7131,2806400.8435883,0
+HCA.US,D,20150522,000000,77.4819,78.6524,77.3996,78.2249,2961156.0370285,0
+HCA.US,D,20150526,000000,78.1028,78.5899,77.8529,78.2835,3288368.6606186,0
+HCA.US,D,20150527,000000,78.6524,78.7506,77.5296,78.0563,2988245.2277788,0
+HCA.US,D,20150528,000000,77.8529,78.1128,77.101,77.9115,2043256.9048816,0
+HCA.US,D,20150529,000000,77.6555,78.4718,77.3123,77.9413,3593833.311642,0
+HCA.US,D,20150601,000000,78.4718,78.7586,77.3599,78.4718,3359858.1137371,0
+HCA.US,D,20150602,000000,78.0652,78.3409,77.2627,77.6754,2427323.5598513,0
+HCA.US,D,20150603,000000,78.0186,78.1128,77.1209,77.234,2353050.5840063,0
+HCA.US,D,20150604,000000,76.9681,77.3202,76.5782,76.6546,2165431.4739275,0
+HCA.US,D,20150605,000000,76.8729,77.5494,76.5684,77.4195,2972811.3453376,0
+HCA.US,D,20150608,000000,77.2826,77.598,76.4345,76.4345,2319350.9048396,0
+HCA.US,D,20150609,000000,76.5208,77.6357,76.4811,77.4532,2489055.0569864,0
+HCA.US,D,20150610,000000,77.97,79.3507,77.6257,79.1404,4937596.2985843,0
+HCA.US,D,20150611,000000,79.2157,80.1105,78.6921,79.6443,3962764.4987764,0
+HCA.US,D,20150612,000000,79.3319,80.1591,78.5115,78.5404,2495941.7805449,0
+HCA.US,D,20150615,000000,77.7864,80.0351,77.7864,79.8447,2753908.1013484,0
+HCA.US,D,20150616,000000,79.4182,80.1294,78.6336,79.0739,2380558.1600994,0
+HCA.US,D,20150617,000000,79.197,80.5588,78.7873,80.1204,3442646.9955838,0
+HCA.US,D,20150618,000000,80.044,80.3316,78.7873,79.6255,3044311.888188,0
+HCA.US,D,20150619,000000,79.7335,81.0162,79.6741,80.3873,4043822.3742772,0
+HCA.US,D,20150622,000000,80.6362,81.4178,80.1492,80.4924,2243126.1361665,0
+HCA.US,D,20150623,000000,80.664,81.1589,79.9419,79.9697,2289171.7114973,0
+HCA.US,D,20150624,000000,80.0073,80.1017,78.6723,79.4092,2935014.5142836,0
+HCA.US,D,20150625,000000,80.0252,88.2283,79.7624,86.4081,16619713.530605,0
+HCA.US,D,20150626,000000,88.0447,88.2283,86.9318,87.4744,10891210.653385,0
+HCA.US,D,20150629,000000,86.6918,88.6648,86.1017,86.3029,5537945.996324,0
+HCA.US,D,20150630,000000,87.2244,87.2244,86.0173,86.4081,4886867.8318864,0
+HCA.US,D,20150701,000000,86.8644,87.0569,86.1115,86.551,4342940.6741367,0
+HCA.US,D,20150702,000000,86.673,87.2434,86.1294,86.1979,2924409.7060403,0
+HCA.US,D,20150706,000000,85.7694,88.2581,85.7317,87.7215,4485937.7272078,0
+HCA.US,D,20150707,000000,87.8949,88.5705,86.3328,88.0547,4503051.1999649,0
+HCA.US,D,20150708,000000,87.5686,88.149,86.6085,86.7116,3057224.3688404,0
+HCA.US,D,20150709,000000,87.0866,87.7888,86.8079,87.282,4404673.1794293,0
+HCA.US,D,20150710,000000,88.1122,88.8085,87.5131,88.5516,2844407.3713924,0
+HCA.US,D,20150713,000000,89.4096,90.4363,88.9227,90.3053,3992376.099473,0
+HCA.US,D,20150714,000000,89.9622,90.9501,89.8857,90.2181,3875184.8527151,0
+HCA.US,D,20150715,000000,90.3787,90.6565,88.9325,89.6467,2809609.8087598,0
+HCA.US,D,20150716,000000,89.2836,89.5208,87.531,89.2836,4795870.5320609,0
+HCA.US,D,20150717,000000,89.1786,90.1694,88.0924,88.8085,3853790.7434143,0
+HCA.US,D,20150720,000000,89.2262,89.4285,88.4079,88.7401,2003748.2224733,0
+HCA.US,D,20150721,000000,88.5883,88.9027,87.282,87.8949,1991881.2010992,0
+HCA.US,D,20150722,000000,87.6926,89.3035,87.5597,88.8363,2176878.093644,0
+HCA.US,D,20150723,000000,88.999,89.9532,88.5982,88.883,1523727.1574838,0
+HCA.US,D,20150724,000000,88.5516,88.9504,87.8255,88.4167,1854030.7918234,0
+HCA.US,D,20150727,000000,88.2084,88.2184,87.037,87.654,1601842.2213805,0
+HCA.US,D,20150728,000000,87.8167,88.2581,86.6085,87.9049,2230214.6636715,0
+HCA.US,D,20150729,000000,88.1024,89.6854,87.7492,89.1141,2276046.5096223,0
+HCA.US,D,20150730,000000,88.8641,89.1409,87.7125,88.5428,1695810.5612188,0
+HCA.US,D,20150731,000000,89.1973,89.8262,88.3702,88.5883,1890253.8890939,0
+HCA.US,D,20150803,000000,88.4653,89.6933,88.0447,88.4653,1697353.0421212,0
+HCA.US,D,20150804,000000,89.245,89.9235,88.7798,89.5693,1836602.773941,0
+HCA.US,D,20150805,000000,89.2738,89.6754,83.1309,87.8752,6663548.7513197,0
+HCA.US,D,20150806,000000,86.4657,88.6281,86.4181,87.037,2746777.4036864,0
+HCA.US,D,20150807,000000,87.4378,87.9892,86.3416,87.1144,2087845.6926934,0
+HCA.US,D,20150810,000000,87.5131,88.5705,86.7503,87.0866,1718802.6000817,0
+HCA.US,D,20150811,000000,86.3784,86.9318,84.8459,86.1592,2390602.4327993,0
+HCA.US,D,20150812,000000,85.208,86.9597,84.1039,86.5608,2047526.4516932,0
+HCA.US,D,20150813,000000,86.78,87.523,86.1592,86.5321,1309337.4344097,0
+HCA.US,D,20150814,000000,86.8843,87.4943,86.5798,87.0569,1969311.5802088,0
+HCA.US,D,20150817,000000,86.4934,87.1679,85.4926,86.9775,2992970.4617589,0
+HCA.US,D,20150818,000000,87.0072,87.2244,86.0273,86.179,2009521.9402041,0
+HCA.US,D,20150819,000000,85.9687,86.2365,85.0264,85.5482,2846611.2035837,0
+HCA.US,D,20150820,000000,84.7686,85.0075,82.875,82.9127,3004311.2249428,0
+HCA.US,D,20150821,000000,82.1131,82.866,80.1017,82.1498,6443071.773547,0
+HCA.US,D,20150824,000000,77.6654,81.883,41.8228,80.3029,5756329.0310676,0
+HCA.US,D,20150825,000000,81.8166,82.492,79.1315,79.1602,4297479.8301284,0
+HCA.US,D,20150826,000000,80.6739,82.9484,79.8447,82.8174,4360157.9871115,0
+HCA.US,D,20150827,000000,83.3233,85.5679,82.6359,84.6167,3270880.153289,0
+HCA.US,D,20150828,000000,84.1318,84.9878,83.7597,84.5969,2304756.8175563,0
+HCA.US,D,20150831,000000,84.7686,85.3497,82.0348,82.501,2782671.8416274,0
+HCA.US,D,20150901,000000,80.8534,81.6936,79.6255,80.3119,2615318.71266,0
+HCA.US,D,20150902,000000,81.1966,81.4367,79.7624,81.4079,2719049.0411113,0
+HCA.US,D,20150903,000000,82.0734,83.9859,81.6648,82.2937,2490587.4563144,0
+HCA.US,D,20150904,000000,81.2066,82.1498,80.4358,81.3514,1806994.1977168,0
+HCA.US,D,20150908,000000,82.9027,83.7211,82.3036,83.2658,2086061.2540023,0
+HCA.US,D,20150909,000000,84.2368,84.2548,81.6837,81.883,2014666.5676844,0
+HCA.US,D,20150910,000000,81.7233,82.3433,80.8167,81.2254,3132174.8264935,0
+HCA.US,D,20150911,000000,81.0736,81.8642,80.3873,80.664,3442330.4341437,0
+HCA.US,D,20150914,000000,81.0162,81.9961,80.6164,80.9417,2855746.1182613,0
+HCA.US,D,20150915,000000,81.0647,82.1032,80.4448,81.761,1946737.9266885,0
+HCA.US,D,20150916,000000,81.522,81.646,80.0917,81.15,3230773.6335114,0
+HCA.US,D,20150917,000000,81.4545,82.9127,80.3783,81.9316,3371505.3567865,0
+HCA.US,D,20150918,000000,81.2254,81.9485,78.5502,78.5601,9511104.5984363,0
+HCA.US,D,20150921,000000,79.3894,80.044,77.35,78.331,3616931.2070376,0
+HCA.US,D,20150922,000000,77.7031,79.0542,77.1676,78.7685,3229408.5883205,0
+HCA.US,D,20150923,000000,78.7773,80.6164,78.2338,80.1591,3384579.1426312,0
+HCA.US,D,20150924,000000,79.4549,79.7038,77.7864,78.0086,2904717.3665193,0
+HCA.US,D,20150925,000000,78.6524,79.0452,75.4912,75.6737,4197319.3872166,0
+HCA.US,D,20150928,000000,75.2056,75.2056,69.3285,70.5099,8640032.3636458,0
+HCA.US,D,20150929,000000,70.5297,71.1973,67.9497,70.5594,7487831.3905793,0
+HCA.US,D,20150930,000000,71.4342,74.2741,70.9571,73.682,6111404.102174,0
+HCA.US,D,20151001,000000,73.6433,74.6065,71.959,73.426,3785332.8197557,0
+HCA.US,D,20151002,000000,72.1762,74.2066,71.2071,74.1888,4092956.9440425,0
+HCA.US,D,20151005,000000,74.9297,77.5206,74.2066,75.0993,4280484.3117932,0
+HCA.US,D,20151006,000000,75.1956,75.5407,72.4441,73.5283,4028913.7418687,0
+HCA.US,D,20151007,000000,73.6433,74.1491,71.8638,73.8655,4229353.5902717,0
+HCA.US,D,20151008,000000,73.2931,73.6621,71.217,73.0155,3549420.9513844,0
+HCA.US,D,20151009,000000,73.0155,74.5766,72.3409,74.2066,3120954.0340466,0
+HCA.US,D,20151012,000000,73.8466,74.6451,73.1294,74.0907,2353935.7462497,0
+HCA.US,D,20151013,000000,73.6433,74.7512,72.1008,72.2546,4223984.1436794,0
+HCA.US,D,20151014,000000,72.4897,73.4736,71.8063,72.4074,4081204.852618,0
+HCA.US,D,20151015,000000,66.1969,69.133,64.8917,68.779,16116493.754475,0
+HCA.US,D,20151016,000000,69.0646,71.0236,68.6728,69.4832,6065941.2418509,0
+HCA.US,D,20151019,000000,69.4555,70.4137,68.7016,70.0168,4109894.9974029,0
+HCA.US,D,20151020,000000,69.998,70.6249,68.4318,68.9753,4512259.7101366,0
+HCA.US,D,20151021,000000,69.4455,69.4932,66.4638,67.8148,4471657.1768922,0
+HCA.US,D,20151022,000000,62.6609,65.7288,60.9955,62.9386,15461876.95738,0
+HCA.US,D,20151023,000000,63.8144,66.3567,63.2431,65.7011,6908809.2637486,0
+HCA.US,D,20151026,000000,65.2834,67.1889,65.1387,65.7963,6255240.9504031,0
+HCA.US,D,20151027,000000,66.3289,67.5678,65.1109,65.5294,7738653.907674,0
+HCA.US,D,20151028,000000,65.4709,66.3289,63.862,65.7011,7588519.0998389,0
+HCA.US,D,20151029,000000,65.7208,66.3379,64.4552,64.483,4838076.0356548,0
+HCA.US,D,20151030,000000,65.1387,66.5392,64.7786,65.5206,6592683.3476643,0
+HCA.US,D,20151102,000000,65.6832,66.7207,65.5206,66.4341,3553853.8197033,0
+HCA.US,D,20151103,000000,66.0542,66.4718,64.9185,65.5294,3648333.2953699,0
+HCA.US,D,20151104,000000,65.7011,66.1881,64.9095,65.4055,3248488.9762677,0
+HCA.US,D,20151105,000000,65.4055,65.7011,64.0733,65.3301,5490911.4185322,0
+HCA.US,D,20151106,000000,65.2041,67.1106,65.2041,66.6433,5004174.0085938,0
+HCA.US,D,20151109,000000,66.2813,66.7584,65.5206,66.6533,3807821.78805,0
+HCA.US,D,20151110,000000,66.5194,67.2444,66.1107,66.7484,3819140.3717698,0
+HCA.US,D,20151111,000000,66.9766,66.9766,64.3104,64.4454,3558343.1448395,0
+HCA.US,D,20151112,000000,64.2727,64.5653,61.9298,62.0151,6340492.7609065,0
+HCA.US,D,20151113,000000,62.0608,63.9503,61.5955,63.2917,3955103.5102944,0
+HCA.US,D,20151116,000000,63.1568,64.111,62.8156,64.0068,4175481.6886367,0
+HCA.US,D,20151117,000000,63.9403,66.2714,63.5664,65.958,4409400.4297243,0
+HCA.US,D,20151118,000000,66.0075,67.3585,65.7477,66.8735,4111331.6217729,0
+HCA.US,D,20151119,000000,65.6921,65.8062,61.9953,62.284,9150554.224205,0
+HCA.US,D,20151120,000000,62.891,64.5554,62.6132,64.2152,5067900.6493276,0
+HCA.US,D,20151123,000000,63.2719,64.9571,62.891,64.1566,3427632.5066428,0
+HCA.US,D,20151124,000000,63.9017,65.825,63.6161,65.7109,2859629.5407686,0
+HCA.US,D,20151125,000000,65.7109,66.2912,65.3399,65.6832,3478866.0602245,0
+HCA.US,D,20151127,000000,65.9103,66.6433,65.6356,66.1504,1003607.6379763,0
+HCA.US,D,20151130,000000,66.2049,66.3954,64.7885,64.8262,4121722.7006365,0
+HCA.US,D,20151201,000000,65.5006,68.2264,65.0821,67.7752,4329921.3287943,0
+HCA.US,D,20151202,000000,67.6363,68.8642,66.4341,66.682,4895210.3348063,0
+HCA.US,D,20151203,000000,66.692,67.2068,63.6458,64.1755,4471299.2809966,0
+HCA.US,D,20151204,000000,64.5028,65.1754,63.8233,64.0535,4240362.6696536,0
+HCA.US,D,20151207,000000,64.0832,64.111,62.7006,63.2619,3678663.7123302,0
+HCA.US,D,20151208,000000,62.9862,64.4164,62.284,64.0535,3087283.5914459,0
+HCA.US,D,20151209,000000,63.7846,65.7011,63.6061,64.1755,3984293.7011758,0
+HCA.US,D,20151210,000000,64.235,65.8062,64.1755,65.1754,2953596.8724492,0
+HCA.US,D,20151211,000000,64.4164,64.9005,62.7591,63.1489,3123369.5793028,0
+HCA.US,D,20151214,000000,63.2719,63.746,60.309,62.3494,5170188.3044643,0
+HCA.US,D,20151215,000000,62.8354,63.862,62.3206,62.5399,2937745.6128227,0
+HCA.US,D,20151216,000000,63.3305,64.2827,61.2225,62.3494,5125750.7402705,0
+HCA.US,D,20151217,000000,61.3595,62.9564,61.3595,61.663,5083647.0605791,0
+HCA.US,D,20151218,000000,61.2524,62.4832,61.1293,61.4051,5825618.6846246,0
+HCA.US,D,20151221,000000,61.9031,64.4631,61.7662,64.3977,5049633.8444447,0
+HCA.US,D,20151222,000000,64.4631,64.9849,63.2917,63.6845,3093209.540952,0
+HCA.US,D,20151223,000000,64.1179,66.4718,64.1011,66.2346,3602443.9844442,0
+HCA.US,D,20151224,000000,65.9183,66.6721,65.3599,65.6445,956979.34763796,0
+HCA.US,D,20151228,000000,65.5206,65.6732,64.4077,64.8083,1743429.8703329,0
+HCA.US,D,20151229,000000,65.091,66.0353,64.9948,65.7109,1787820.0511266,0
+HCA.US,D,20151230,000000,65.5383,66.2912,64.9759,65.1843,1939789.7055253,0
+HCA.US,D,20151231,000000,64.72,65.587,64.3887,64.4164,2436009.8444625,0
+HCA.US,D,20160104,000000,62.5686,63.2044,61.9794,63.14,4271205.2305999,0
+HCA.US,D,20160105,000000,63.3959,63.8144,62.6609,63.2818,4584743.2065034,0
+HCA.US,D,20160106,000000,62.3782,63.3691,62.0438,62.8444,4665494.6021384,0
+HCA.US,D,20160107,000000,62.0438,62.397,60.5768,61.2325,4274894.0787187,0
+HCA.US,D,20160108,000000,61.415,62.4347,60.6047,61.2136,4057738.9797523,0
+HCA.US,D,20160111,000000,65.4332,66.1603,64.1468,64.603,8909451.3531104,0
+HCA.US,D,20160112,000000,65.2537,65.7288,62.397,63.4812,5537929.8658048,0
+HCA.US,D,20160113,000000,63.4335,64.7885,60.5768,61.8633,6942866.838811,0
+HCA.US,D,20160114,000000,61.9695,63.3115,61.4696,62.0241,5343367.5753502,0
+HCA.US,D,20160115,000000,60.673,62.264,60.0918,61.2136,6673756.3455268,0
+HCA.US,D,20160119,000000,61.8534,62.4149,59.4986,60.4528,4977926.6293165,0
+HCA.US,D,20160120,000000,59.4689,60.5203,57.2162,59.8428,5179713.3760761,0
+HCA.US,D,20160121,000000,59.9957,62.284,59.4024,60.9856,3770772.0016684,0
+HCA.US,D,20160122,000000,61.7384,63.7758,61.6054,62.6906,4491898.9622247,0
+HCA.US,D,20160125,000000,62.6232,63.3115,62.2443,62.4635,2303020.7704231,0
+HCA.US,D,20160126,000000,62.5944,64.1468,62.284,63.7758,2628094.0838988,0
+HCA.US,D,20160127,000000,63.7559,65.3966,63.746,64.2628,4963547.2795707,0
+HCA.US,D,20160128,000000,65.5206,67.0442,63.1568,64.3024,5764381.1846413,0
+HCA.US,D,20160129,000000,64.7686,67.8832,64.5296,66.2714,7578258.0732867,0
+HCA.US,D,20160201,000000,66.1504,68.1084,65.8925,67.6452,5468794.4603381,0
+HCA.US,D,20160202,000000,67.1978,69.0051,66.5531,68.5399,4714108.9626582,0
+HCA.US,D,20160203,000000,69.133,69.2521,65.3351,66.8635,5230859.2199595,0
+HCA.US,D,20160204,000000,66.8635,67.5203,65.7477,66.7961,3402910.4695912,0
+HCA.US,D,20160205,000000,66.7961,67.8148,65.5294,65.9014,3637983.550962,0
+HCA.US,D,20160208,000000,65.1109,65.1793,62.9763,63.5961,3877679.0342527,0
+HCA.US,D,20160209,000000,62.8067,64.0445,62.6429,63.3392,3326300.5847712,0
+HCA.US,D,20160210,000000,63.5961,65.2537,63.5377,64.1011,2591708.6732784,0
+HCA.US,D,20160211,000000,62.9663,64.0832,61.0629,61.1948,4469214.4113847,0
+HCA.US,D,20160212,000000,61.4338,62.9663,61.175,62.8731,3230907.7184524,0
+HCA.US,D,20160216,000000,61.0153,62.5686,60.8357,62.4832,4329651.1425971,0
+HCA.US,D,20160217,000000,63.0516,64.4354,62.4872,63.862,3296978.3252634,0
+HCA.US,D,20160218,000000,64.1953,64.9759,63.7291,64.3104,3243876.6559222,0
+HCA.US,D,20160219,000000,64.2727,64.7835,62.8861,64.4077,4107608.4963006,0
+HCA.US,D,20160222,000000,64.854,66.8447,64.7686,66.6235,3577052.5308441,0
+HCA.US,D,20160223,000000,66.3864,67.1304,65.7288,66.5194,3495353.4672036,0
+HCA.US,D,20160224,000000,66.0542,67.0539,65.4055,66.806,2389047.8540074,0
+HCA.US,D,20160225,000000,67.0828,67.4438,65.7963,66.6721,2989729.235549,0
+HCA.US,D,20160226,000000,66.8635,68.405,66.5581,67.0917,4063998.6293752,0
+HCA.US,D,20160229,000000,66.9369,67.1889,65.9014,65.9183,3757461.2988223,0
+HCA.US,D,20160301,000000,66.3567,67.5678,66.1782,67.424,3526456.1327725,0
+HCA.US,D,20160302,000000,67.179,68.0985,66.6106,67.912,2182167.8957974,0
+HCA.US,D,20160303,000000,67.8446,69.5298,67.7355,69.4644,3614352.340274,0
+HCA.US,D,20160304,000000,69.4932,70.6814,69.016,69.5298,4043478.5925858,0
+HCA.US,D,20160307,000000,69.0646,69.9106,68.5965,69.4732,2596332.0833559,0
+HCA.US,D,20160308,000000,68.8157,69.3979,67.8634,68.0886,2816971.3744784,0
+HCA.US,D,20160309,000000,68.4318,68.9287,67.6551,68.8246,3433962.7272875,0
+HCA.US,D,20160310,000000,69.1519,70.2162,68.3683,68.769,2482546.3924727,0
+HCA.US,D,20160311,000000,69.4355,71.4919,69.3285,71.3886,3951966.124302,0
+HCA.US,D,20160314,000000,72.3131,72.3409,70.607,71.1694,2685973.4114077,0
+HCA.US,D,20160315,000000,70.5594,70.9751,69.4355,69.6924,1678707.170036,0
+HCA.US,D,20160316,000000,69.5199,71.217,69.514,70.9492,2092412.6459535,0
+HCA.US,D,20160317,000000,70.8273,71.0335,69.3384,70.2162,2700472.7318904,0
+HCA.US,D,20160318,000000,70.4235,72.6078,70.2549,71.8727,5655273.344338,0
+HCA.US,D,20160321,000000,71.6724,72.9698,71.3689,71.9313,2679880.1077644,0
+HCA.US,D,20160322,000000,71.5483,74.2939,71.4611,73.4906,3237621.0389291,0
+HCA.US,D,20160323,000000,73.5966,74.9297,73.1771,73.2931,2795268.7689971,0
+HCA.US,D,20160324,000000,72.5681,73.3318,71.7488,72.7416,3798448.9482135,0
+HCA.US,D,20160328,000000,72.9222,73.5283,72.3508,72.806,1448763.5937838,0
+HCA.US,D,20160329,000000,72.4341,73.921,72.3894,73.8754,2089311.5536295,0
+HCA.US,D,20160330,000000,74.2939,75.2441,73.4816,74.3882,2265067.674964,0
+HCA.US,D,20160331,000000,74.2146,74.9585,74.1392,74.3406,2426640.0290985,0
+HCA.US,D,20160401,000000,74.1204,75.5894,73.4439,75.4346,2611535.0977405,0
+HCA.US,D,20160404,000000,75.4823,75.5794,74.4923,74.9883,2178854.0822509,0
+HCA.US,D,20160405,000000,74.3703,74.9297,73.9765,74.5201,3364446.2383036,0
+HCA.US,D,20160406,000000,74.4834,75.4158,74.2146,75.3394,2936318.0618698,0
+HCA.US,D,20160407,000000,74.7602,75.5407,74.3506,75.0915,3771382.9450846,0
+HCA.US,D,20160408,000000,75.6737,76.4087,75.0269,75.3791,3263233.2790113,0
+HCA.US,D,20160411,000000,75.5507,76.247,75.3295,75.7867,2529371.2735143,0
+HCA.US,D,20160412,000000,75.511,76.2272,75.511,75.9881,3366877.9140792,0
+HCA.US,D,20160413,000000,76.6735,77.1496,76.1677,76.7668,3083674.3877657,0
+HCA.US,D,20160414,000000,76.9493,77.1496,76.4256,76.8828,2959520.8056405,0
+HCA.US,D,20160415,000000,76.8828,77.0842,74.8444,76.5109,3939493.200299,0
+HCA.US,D,20160418,000000,76.4177,77.1596,75.3394,77.0356,4010058.1730334,0
+HCA.US,D,20160419,000000,77.2627,77.5782,75.4823,75.9881,5408952.250269,0
+HCA.US,D,20160420,000000,75.6539,77.2063,74.3506,76.3026,4849919.8694075,0
+HCA.US,D,20160421,000000,76.5684,77.234,76.2073,76.4087,3487836.6452374,0
+HCA.US,D,20160422,000000,76.6169,77.5584,76.6169,77.0643,2840393.8965737,0
+HCA.US,D,20160425,000000,76.8928,77.0931,75.6737,76.3125,2137884.5796937,0
+HCA.US,D,20160426,000000,76.7866,77.6654,76.3224,77.3202,2819765.9869368,0
+HCA.US,D,20160427,000000,77.3401,78.1028,76.8154,77.8916,2775607.6823573,0
+HCA.US,D,20160428,000000,77.6844,79.7138,77.6357,78.0652,4201792.5818336,0
+HCA.US,D,20160429,000000,77.598,77.6407,75.5308,76.7866,3445324.6617778,0
+HCA.US,D,20160502,000000,76.7668,77.3798,75.6539,77.35,3777742.4022954,0
+HCA.US,D,20160503,000000,75.7312,75.8354,73.1771,75.3018,6181238.1607554,0
+HCA.US,D,20160504,000000,74.9297,76.5782,74.8257,76.0079,5095157.1942151,0
+HCA.US,D,20160505,000000,76.1875,77.111,76.1012,76.7767,2448343.6427372,0
+HCA.US,D,20160506,000000,76.4712,78.1028,76.3026,77.0554,5118417.4029605,0
+HCA.US,D,20160509,000000,77.1496,77.4532,76.7579,77.1308,2630253.5571621,0
+HCA.US,D,20160510,000000,77.2063,77.214,76.3224,77.0842,2286347.8624726,0
+HCA.US,D,20160511,000000,77.0554,77.598,76.4256,76.4345,1894392.3754367,0
+HCA.US,D,20160512,000000,76.7668,77.0018,73.7455,73.9964,4350174.2038589,0
+HCA.US,D,20160513,000000,74.1591,74.8346,73.7682,74.2146,2321843.0700623,0
+HCA.US,D,20160516,000000,74.3129,74.768,73.5013,74.1104,2787429.336646,0
+HCA.US,D,20160517,000000,74.1689,74.7314,73.1195,73.5966,3644311.7552917,0
+HCA.US,D,20160518,000000,73.5966,73.7405,72.6653,72.941,2478716.4023104,0
+HCA.US,D,20160519,000000,72.453,73.4816,72.0909,73.0729,2516530.372041,0
+HCA.US,D,20160520,000000,73.5669,74.284,73.1384,73.4538,1986369.604306,0
+HCA.US,D,20160523,000000,73.1384,73.426,72.3508,72.5978,2215078.1876788,0
+HCA.US,D,20160524,000000,72.5779,74.2443,72.4163,73.8754,2571648.3562874,0
+HCA.US,D,20160525,000000,73.921,74.7512,73.921,74.0331,2341474.9201361,0
+HCA.US,D,20160526,000000,74.052,74.1789,73.2356,73.5283,1428530.8818684,0
+HCA.US,D,20160527,000000,73.6155,74.5201,73.5193,73.682,1402600.0640311,0
+HCA.US,D,20160531,000000,73.8178,74.3981,73.5867,74.3129,2764957.5070284,0
+HCA.US,D,20160601,000000,73.9577,75.0459,73.9577,74.6451,2383354.7888728,0
+HCA.US,D,20160602,000000,74.4636,75.2343,74.2642,75.2243,2116387.6383329,0
+HCA.US,D,20160603,000000,75.2441,75.274,74.2939,74.4259,1845328.3766929,0
+HCA.US,D,20160606,000000,74.3981,75.0836,74.2066,74.9297,1363257.7276024,0
+HCA.US,D,20160607,000000,74.8534,75.8731,74.8534,75.4733,1678554.9382607,0
+HCA.US,D,20160608,000000,75.5011,77.3599,75.5011,77.1308,3057804.0593757,0
+HCA.US,D,20160609,000000,76.9771,77.4195,76.7966,77.1774,1669193.1881562,0
+HCA.US,D,20160610,000000,76.4345,76.6448,75.4435,75.7669,1621623.2787572,0
+HCA.US,D,20160613,000000,75.4346,75.6737,74.2443,74.2443,2211243.1567292,0
+HCA.US,D,20160614,000000,73.921,74.6848,73.5877,74.3039,1529677.3027688,0
+HCA.US,D,20160615,000000,74.5488,74.778,73.9379,74.1104,1551111.7383678,0
+HCA.US,D,20160616,000000,73.3507,74.052,72.8735,73.9667,1414636.4558572,0
+HCA.US,D,20160617,000000,74.0251,74.7314,73.1671,73.7505,3371441.842867,0
+HCA.US,D,20160620,000000,74.418,75.2154,74.418,74.8346,3470588.0793816,0
+HCA.US,D,20160621,000000,75.1292,75.4158,74.3326,75.0072,1868460.5494419,0
+HCA.US,D,20160622,000000,74.9209,75.9703,74.6252,75.5308,1957496.9830222,0
+HCA.US,D,20160623,000000,76.0536,76.7866,75.6737,75.9603,1533503.2603012,0
+HCA.US,D,20160624,000000,73.6253,74.5012,72.9321,73.0729,6051514.5087048,0
+HCA.US,D,20160627,000000,72.5294,72.5779,70.3134,70.8937,2984745.9132609,0
+HCA.US,D,20160628,000000,71.4532,72.453,71.3886,72.323,1988329.4623938,0
+HCA.US,D,20160629,000000,72.7585,73.6293,72.6741,73.3874,1721924.8637124,0
+HCA.US,D,20160630,000000,73.5003,73.8178,72.5878,73.3507,2597287.8166209,0
+HCA.US,D,20160701,000000,73.2644,73.8754,72.7317,73.0155,2314328.264411,0
+HCA.US,D,20160705,000000,72.8636,72.8636,71.7488,72.4897,3606868.7875036,0
+HCA.US,D,20160706,000000,72.3032,73.0352,71.5583,72.5491,2382888.0119723,0
+HCA.US,D,20160707,000000,72.7863,74.2344,72.4897,73.3318,2325670.0357523,0
+HCA.US,D,20160708,000000,73.8852,74.8534,73.6918,74.4923,4221859.9559268,0
+HCA.US,D,20160711,000000,74.8257,74.9387,74.3882,74.4438,1681071.2992622,0
+HCA.US,D,20160712,000000,74.5488,74.9883,74.2066,74.6748,2835747.2988748,0
+HCA.US,D,20160713,000000,75.2441,76.1488,75.0915,75.7669,2886963.7137798,0
+HCA.US,D,20160714,000000,76.1775,76.3224,74.3326,74.5865,2202873.4335582,0
+HCA.US,D,20160715,000000,74.8444,75.5507,74.8257,74.9684,1699605.2658701,0
+HCA.US,D,20160718,000000,74.8722,75.8156,74.8722,75.7669,1380493.1874114,0
+HCA.US,D,20160719,000000,75.6737,76.2728,74.8624,75.5894,1687944.9167738,0
+HCA.US,D,20160720,000000,75.8453,76.7638,75.8453,76.7023,1783994.0935941,0
+HCA.US,D,20160721,000000,76.5505,77.9016,76.36,76.7966,2899060.5950531,0
+HCA.US,D,20160722,000000,77.1676,77.3401,75.5308,76.5307,1523535.6075678,0
+HCA.US,D,20160725,000000,76.4177,76.6636,75.3394,75.9117,1867385.8535975,0
+HCA.US,D,20160726,000000,75.7014,76.3413,75.3205,75.8731,2745061.5197021,0
+HCA.US,D,20160727,000000,73.8555,75.1679,72.7713,74.2741,4086136.758876,0
+HCA.US,D,20160728,000000,71.3202,75.1192,70.5792,74.1789,4970140.6293103,0
+HCA.US,D,20160729,000000,73.0819,74.1591,72.3409,73.4637,3911686.2014425,0
+HCA.US,D,20160801,000000,73.3407,74.052,71.5116,71.9313,3963771.6480715,0
+HCA.US,D,20160802,000000,71.8638,72.4608,71.096,71.4719,3771090.5794234,0
+HCA.US,D,20160803,000000,70.7201,72.3319,70.5892,72.1107,3090299.998544,0
+HCA.US,D,20160804,000000,72.0433,72.1008,71.4342,71.6724,1775804.8306069,0
+HCA.US,D,20160805,000000,72.0066,72.323,71.6813,72.2348,3102744.6941383,0
+HCA.US,D,20160808,000000,72.4074,73.4072,72.0523,72.6266,3882818.6209459,0
+HCA.US,D,20160809,000000,72.5878,73.434,72.2834,72.5194,2595946.967209,0
+HCA.US,D,20160810,000000,72.3796,73.3973,72.2735,72.8438,1674200.7062231,0
+HCA.US,D,20160811,000000,72.9033,73.8079,72.7962,73.4538,2732696.4685466,0
+HCA.US,D,20160812,000000,73.3596,73.5093,72.826,72.9975,1542715.8031028,0
+HCA.US,D,20160815,000000,73.0729,74.1005,72.8835,73.7405,2174185.305088,0
+HCA.US,D,20160816,000000,73.3407,73.3407,72.4897,72.4897,2780487.1644277,0
+HCA.US,D,20160817,000000,72.3319,72.3319,69.8046,70.5009,5535779.4659584,0
+HCA.US,D,20160818,000000,70.245,71.5116,69.7579,71.111,2396212.8290228,0
+HCA.US,D,20160819,000000,70.6526,71.1694,70.3957,70.9661,1985712.285647,0
+HCA.US,D,20160822,000000,70.9661,71.4342,70.7975,71.2369,1380266.3519845,0
+HCA.US,D,20160823,000000,71.4532,71.969,71.1605,71.4085,1229462.1276008,0
+HCA.US,D,20160824,000000,71.34,71.4253,70.3867,70.5009,2956139.4455447,0
+HCA.US,D,20160825,000000,70.6339,71.8727,70.3412,71.4532,2786122.7645874,0
+HCA.US,D,20160826,000000,71.3986,71.8538,70.1865,70.73,2933877.3126772,0
+HCA.US,D,20160829,000000,70.6715,71.5761,70.6249,71.3986,1561094.513463,0
+HCA.US,D,20160830,000000,71.3986,72.5491,71.3986,72.4996,1938242.1838358,0
+HCA.US,D,20160831,000000,72.2446,72.5294,71.4342,71.959,2029087.2518859,0
+HCA.US,D,20160901,000000,71.9967,72.2932,71.2022,71.5851,2050442.043046,0
+HCA.US,D,20160902,000000,71.969,73.0352,71.7675,72.8735,2210326.7416049,0
+HCA.US,D,20160906,000000,72.6266,72.6553,71.3787,72.5294,4760139.4156273,0
+HCA.US,D,20160907,000000,72.7962,75.511,72.1961,74.418,3713213.2682294,0
+HCA.US,D,20160908,000000,74.2939,74.4001,73.7107,74.2741,1493103.3667049,0
+HCA.US,D,20160909,000000,73.7782,74.0907,72.3319,72.3319,1926051.5439194,0
+HCA.US,D,20160912,000000,71.7775,73.8178,71.3787,73.3874,2918425.2834018,0
+HCA.US,D,20160913,000000,72.5194,72.9509,71.9313,72.5393,1827600.9360471,0
+HCA.US,D,20160914,000000,72.4074,72.4074,70.5297,71.5583,4223274.4008328,0
+HCA.US,D,20160915,000000,71.4165,72.2735,71.1506,71.8063,2196040.1423446,0
+HCA.US,D,20160916,000000,71.6724,72.3894,71.3122,71.7111,4152300.1161726,0
+HCA.US,D,20160919,000000,71.834,73.0541,71.8251,72.2446,1513627.436124,0
+HCA.US,D,20160920,000000,72.3894,72.5095,71.1307,71.3886,2480590.5670148,0
+HCA.US,D,20160921,000000,71.6911,72.2932,71.1784,71.8538,2948786.9532431,0
+HCA.US,D,20160922,000000,72.4251,73.0629,72.2348,72.7496,2485566.8322006,0
+HCA.US,D,20160923,000000,73.312,73.672,72.4163,72.4996,2056943.6504576,0
+HCA.US,D,20160926,000000,72.1662,72.3697,70.9403,71.3499,3140990.1552587,0
+HCA.US,D,20160927,000000,71.3202,71.7864,71.091,71.5583,1924524.1853787,0
+HCA.US,D,20160928,000000,71.7199,72.0354,70.8371,71.844,2279775.6840394,0
+HCA.US,D,20160929,000000,71.8063,72.4251,71.1208,71.6813,2574250.4106725,0
+HCA.US,D,20160930,000000,71.9313,72.2834,71.1873,72.0354,2701031.2511191,0
+HCA.US,D,20161003,000000,71.5949,71.6247,70.5197,71.0038,2058887.378026,0
+HCA.US,D,20161004,000000,71.0812,71.5851,70.5396,70.9571,2000229.7529639,0
+HCA.US,D,20161005,000000,71.1208,71.5434,71.0038,71.1873,1371688.9483782,0
+HCA.US,D,20161006,000000,71.111,71.3122,70.5892,71.0533,1880101.7435466,0
+HCA.US,D,20161007,000000,71.1307,71.7963,70.3501,70.7003,2298513.2984527,0
+HCA.US,D,20161010,000000,71.0038,72.6266,71.0038,72.3409,4001892.0976677,0
+HCA.US,D,20161011,000000,72.6266,72.6266,71.4919,72.1584,2906079.3872377,0
+HCA.US,D,20161012,000000,72.2645,73.2734,71.834,73.2356,3827858.9174196,0
+HCA.US,D,20161013,000000,73.3031,76.5872,73.2257,76.4712,7103189.0777042,0
+HCA.US,D,20161014,000000,76.6636,77.4195,76.1398,76.501,3011751.4269427,0
+HCA.US,D,20161017,000000,76.4523,76.9017,76.1488,76.5684,2292816.2006883,0
+HCA.US,D,20161018,000000,77.2528,78.454,76.9205,78.1217,2792852.2155833,0
+HCA.US,D,20161019,000000,77.9016,78.3022,77.101,77.9413,3304050.5497931,0
+HCA.US,D,20161020,000000,78.0186,78.3876,77.4622,78.1128,2464224.1389298,0
+HCA.US,D,20161021,000000,77.7964,78.1028,77.2727,77.8529,1391134.2893232,0
+HCA.US,D,20161024,000000,78.1028,78.3974,77.7964,77.8341,1885915.7875755,0
+HCA.US,D,20161025,000000,77.8053,78.2536,76.7767,77.111,2211454.8697944,0
+HCA.US,D,20161026,000000,76.5595,76.5595,74.9486,75.1778,3873695.8041576,0
+HCA.US,D,20161027,000000,75.3205,77.2063,75.1876,75.5407,4852365.6593875,0
+HCA.US,D,20161028,000000,75.5607,75.635,72.6355,73.6343,4646807.3955977,0
+HCA.US,D,20161031,000000,73.7405,73.7979,72.6266,72.8934,3475381.8680684,0
+HCA.US,D,20161101,000000,73.1474,73.3586,71.4085,71.8161,3237230.8819949,0
+HCA.US,D,20161102,000000,71.8538,72.2546,71.4165,71.5315,3301942.4925598,0
+HCA.US,D,20161103,000000,71.8727,72.6653,69.8234,69.9206,3357517.1721322,0
+HCA.US,D,20161104,000000,70.4235,71.9788,70.0803,71.7488,3990881.0019709,0
+HCA.US,D,20161107,000000,73.538,76.0169,73.538,75.8354,5287310.9965155,0
+HCA.US,D,20161108,000000,75.3295,77.4095,74.8257,77.0356,3719539.4562442,0
+HCA.US,D,20161109,000000,65.4243,68.9009,63.8144,68.7304,24172680.966037,0
+HCA.US,D,20161110,000000,69.0546,70.4235,67.0442,68.6352,9777862.0522262,0
+HCA.US,D,20161111,000000,67.8932,68.1273,64.7885,66.2714,9335039.9809213,0
+HCA.US,D,20161114,000000,66.2714,69.2333,66.2714,68.5201,6280414.6419935,0
+HCA.US,D,20161115,000000,69.636,70.481,68.5965,70.481,4612472.5772359,0
+HCA.US,D,20161116,000000,70.5981,70.7201,69.4732,70.0456,2859123.4457274,0
+HCA.US,D,20161117,000000,69.9493,71.5543,69.8234,71.111,3657287.7498635,0
+HCA.US,D,20161118,000000,71.1307,71.4085,68.8821,68.9466,2962930.394145,0
+HCA.US,D,20161121,000000,69.1133,70.1091,68.7105,69.4732,3331646.8437421,0
+HCA.US,D,20161122,000000,69.5298,69.8621,66.6126,66.7584,5181004.8257729,0
+HCA.US,D,20161123,000000,66.2912,68.0787,65.8925,67.6263,3135192.241749,0
+HCA.US,D,20161125,000000,67.8535,68.0161,67.2345,67.9964,826929.05257266,0
+HCA.US,D,20161128,000000,67.8446,67.9764,66.9082,67.0917,2242230.8923486,0
+HCA.US,D,20161129,000000,66.5778,68.2166,66.2813,68.1184,2204246.5440085,0
+HCA.US,D,20161130,000000,68.3117,68.3871,66.9856,67.5203,2485588.0035071,0
+HCA.US,D,20161201,000000,67.559,69.0041,67.3863,67.8148,2166431.5661205,0
+HCA.US,D,20161202,000000,68.044,68.7492,66.9172,66.9667,1896393.56798,0
+HCA.US,D,20161205,000000,67.2256,67.539,66.6721,67.2256,2637255.2106702,0
+HCA.US,D,20161206,000000,67.2167,68.0161,67.0442,67.8148,2995639.0545359,0
+HCA.US,D,20161207,000000,67.675,69.5298,67.3585,68.5399,3271264.2612784,0
+HCA.US,D,20161208,000000,68.6817,69.4257,67.2921,69.0933,3248039.3380438,0
+HCA.US,D,20161209,000000,69.1975,70.5099,68.9555,69.7679,2523866.7338233,0
+HCA.US,D,20161212,000000,70.0803,71.9887,69.6727,70.4523,3753627.2760302,0
+HCA.US,D,20161213,000000,70.3957,71.1506,70.0803,70.4324,2224516.5577497,0
+HCA.US,D,20161214,000000,70.3035,70.3867,69.1707,69.5983,2691288.4174975,0
+HCA.US,D,20161215,000000,69.51,71.3986,69.4355,70.9225,2630566.0859724,0
+HCA.US,D,20161216,000000,71.34,71.3886,69.9206,70.6339,6554250.3692578,0
+HCA.US,D,20161219,000000,70.2549,70.6436,69.6677,70.0069,2053108.6195079,0
+HCA.US,D,20161220,000000,70.1964,70.2847,69.7956,69.8621,1883087.905921,0
+HCA.US,D,20161221,000000,69.8621,70.4137,69.6826,70.0268,1116046.4305028,0
+HCA.US,D,20161222,000000,70.0992,70.985,70.0069,70.4424,1634680.9340827,0
+HCA.US,D,20161223,000000,70.3867,71.0633,70.1964,70.9225,1100926.0850294,0
+HCA.US,D,20161227,000000,70.9571,71.5662,70.607,70.8371,1111756.7205422,0
+HCA.US,D,20161228,000000,70.8758,71.0683,69.7312,70.0635,1345460.7240924,0
+HCA.US,D,20161229,000000,69.7679,70.6814,69.7679,70.377,1088099.2977603,0
+HCA.US,D,20161230,000000,70.3412,70.73,69.3929,70.5009,1796448.870763,0
+HCA.US,D,20170103,000000,70.8273,71.2448,70.0268,70.9225,2168874.3316279,0
+HCA.US,D,20170104,000000,71.5583,73.6433,71.0236,73.4637,3393564.850006,0
+HCA.US,D,20170105,000000,73.0729,73.7505,73.0155,73.1572,2247747.5299291,0
+HCA.US,D,20170106,000000,73.0155,73.6343,72.9321,72.9777,1965735.6457245,0
+HCA.US,D,20170109,000000,72.4251,77.2063,72.4251,75.1679,4846782.4834152,0
+HCA.US,D,20170110,000000,75.0915,75.4635,74.1104,74.5488,2435381.7623697,0
+HCA.US,D,20170111,000000,74.902,75.8453,74.5399,75.5407,1929244.3785717,0
+HCA.US,D,20170112,000000,75.3791,75.6251,74.8057,75.3592,1557094.1446911,0
+HCA.US,D,20170113,000000,75.4733,76.0169,75.3394,75.6251,1187336.2684457,0
+HCA.US,D,20170117,000000,77.1308,78.2933,75.0646,77.0842,3826922.3391461,0
+HCA.US,D,20170118,000000,77.3897,77.4622,75.8552,75.9406,2987327.804497,0
+HCA.US,D,20170119,000000,75.6817,76.0169,74.8297,74.8821,2687872.7800482,0
+HCA.US,D,20170120,000000,74.8157,76.0536,74.7969,75.9216,1976499.7428455,0
+HCA.US,D,20170123,000000,75.3018,76.5109,74.3603,76.0447,4300075.8355687,0
+HCA.US,D,20170124,000000,75.8156,76.5307,75.2641,76.5109,2110986.9388595,0
+HCA.US,D,20170125,000000,76.5972,77.2826,76.2926,76.7389,3143717.2211678,0
+HCA.US,D,20170126,000000,76.6835,77.472,76.3323,76.4623,1947575.7055315,0
+HCA.US,D,20170127,000000,76.7489,76.7668,75.5973,75.7402,1555848.0620798,0
+HCA.US,D,20170130,000000,75.7114,75.7114,74.6748,75.521,2007305.0019659,0
+HCA.US,D,20170131,000000,75.9117,76.6636,74.768,76.4623,3230905.7021376,0
+HCA.US,D,20170201,000000,76.9969,78.6822,76.8928,78.0652,3245505.8383656,0
+HCA.US,D,20170202,000000,77.8341,78.9202,77.5584,78.3777,2431748.3629106,0
+HCA.US,D,20170203,000000,78.8646,80.1154,78.6424,79.8168,2989382.4293853,0
+HCA.US,D,20170206,000000,79.8258,80.2553,78.6623,78.7406,2960468.4736459,0
+HCA.US,D,20170207,000000,78.815,79.2773,78.3022,78.6623,1528041.0632233,0
+HCA.US,D,20170208,000000,78.3974,79.4182,78.1515,79.0542,2014113.089243,0
+HCA.US,D,20170209,000000,78.7119,79.9796,78.7119,79.6641,1351041.8837498,0
+HCA.US,D,20170210,000000,79.6741,80.0817,79.1503,79.6543,1414253.3560253,0
+HCA.US,D,20170213,000000,79.7038,80.2156,79.6066,79.7722,1389364.9729939,0
+HCA.US,D,20170214,000000,79.6166,80.3029,79.5293,79.7335,2030965.44922,0
+HCA.US,D,20170215,000000,79.7722,80.5945,79.4092,80.2851,3010836.0199758,0
+HCA.US,D,20170216,000000,80.4071,80.8436,79.7138,80.1392,1595303.3121431,0
+HCA.US,D,20170217,000000,79.8348,80.6302,79.2059,80.6065,1904111.0132794,0
+HCA.US,D,20170221,000000,80.9229,82.2838,80.7037,81.6648,2278893.5462684,0
+HCA.US,D,20170222,000000,81.2938,82.0249,80.8436,81.8265,1786610.2621835,0
+HCA.US,D,20170223,000000,81.9119,82.492,81.3038,82.3433,2317970.737287,0
+HCA.US,D,20170224,000000,81.8929,83.2846,81.6063,82.9304,1949651.5017264,0
+HCA.US,D,20170227,000000,82.8174,83.7874,82.8174,83.605,2736043.551289,0
+HCA.US,D,20170228,000000,82.7529,83.4552,82.6548,83.0932,2279742.4148434,0
+HCA.US,D,20170301,000000,83.7697,84.2934,83.2757,83.8559,1728620.0373549,0
+HCA.US,D,20170302,000000,83.5505,83.967,83.1408,83.1893,1355136.0111646,0
+HCA.US,D,20170303,000000,83.2181,84.4084,83.0843,84.3212,1407307.1511772,0
+HCA.US,D,20170306,000000,84.0841,84.2071,83.5118,83.605,1418309.1734569,0
+HCA.US,D,20170307,000000,83.246,83.5018,82.3235,82.51,2090077.7532934,0
+HCA.US,D,20170308,000000,82.3899,83.6734,82.1498,82.371,2902753.4758017,0
+HCA.US,D,20170309,000000,82.4266,83.4642,82.1498,82.7629,2002786.4402634,0
+HCA.US,D,20170310,000000,83.2093,83.2935,81.4883,81.6737,2626133.2176535,0
+HCA.US,D,20170313,000000,81.8929,81.8929,80.1591,80.9507,2630953.2184341,0
+HCA.US,D,20170314,000000,80.2752,80.3873,79.1027,79.7038,2796778.9888611,0
+HCA.US,D,20170315,000000,80.0073,81.7134,79.8168,81.4833,2515107.8618755,0
+HCA.US,D,20170316,000000,81.3702,81.655,79.9131,80.2454,4214554.8470255,0
+HCA.US,D,20170317,000000,80.4358,80.7037,79.8545,80.5678,2655118.7525721,0
+HCA.US,D,20170320,000000,80.5401,80.7403,79.5689,79.932,1968629.0576134,0
+HCA.US,D,20170321,000000,79.9419,80.4735,77.6357,78.6921,2792499.3604749,0
+HCA.US,D,20170322,000000,78.58,78.7973,77.4909,78.6177,2657436.5065555,0
+HCA.US,D,20170323,000000,78.5988,80.2057,78.4718,79.2157,3317740.3198414,0
+HCA.US,D,20170324,000000,79.6641,82.371,79.4469,81.9485,6146549.4791278,0
+HCA.US,D,20170327,000000,83.7874,86.7018,83.5872,86.1879,9012835.8835555,0
+HCA.US,D,20170328,000000,85.7118,85.8844,83.8609,85.3696,5179436.1327767,0
+HCA.US,D,20170329,000000,85.1315,86.1205,84.4471,84.9511,3731350.0208009,0
+HCA.US,D,20170330,000000,84.7129,85.2178,84.5027,85.0075,2019557.1394868,0
+HCA.US,D,20170331,000000,84.8558,85.0452,84.331,84.7596,1794853.9656731,0
+HCA.US,D,20170403,000000,84.7416,85.1693,84.331,85.0839,1929857.3383028,0
+HCA.US,D,20170404,000000,84.6942,84.7129,82.1687,83.5018,3492666.7275926,0
+HCA.US,D,20170405,000000,84.0256,85.5313,83.8173,84.2645,2199298.5072314,0
+HCA.US,D,20170406,000000,84.2645,84.5117,83.5683,84.5027,2869210.0610402,0
+HCA.US,D,20170407,000000,84.4184,84.4184,83.4175,83.7211,1245579.540795,0
+HCA.US,D,20170410,000000,83.7399,84.3122,83.4175,84.0553,1444074.653472,0
+HCA.US,D,20170411,000000,83.8659,83.9323,83.236,83.8173,1157469.6039137,0
+HCA.US,D,20170412,000000,83.36,84.094,82.8789,84.0057,1548226.3917385,0
+HCA.US,D,20170413,000000,84.341,84.341,83.3878,83.5505,1096039.5458568,0
+HCA.US,D,20170417,000000,80.9596,81.8166,80.1492,81.5786,4562146.3653616,0
+HCA.US,D,20170418,000000,81.522,81.77,80.779,81.1589,2409988.2924545,0
+HCA.US,D,20170419,000000,81.2443,81.7233,80.4071,80.5865,2367562.0023785,0
+HCA.US,D,20170420,000000,80.2553,80.787,78.7873,80.1204,4513526.9640546,0
+HCA.US,D,20170421,000000,80.064,80.2156,79.3507,79.5779,1852492.3435508,0
+HCA.US,D,20170424,000000,80.5678,81.1212,80.2256,80.2553,2213248.3819024,0
+HCA.US,D,20170425,000000,80.3783,80.9884,80.2156,80.5865,1523834.0221738,0
+HCA.US,D,20170426,000000,80.8733,81.0359,78.9877,79.5689,2765922.3137105,0
+HCA.US,D,20170427,000000,79.559,80.0301,78.9391,79.4736,1639144.0471252,0
+HCA.US,D,20170428,000000,79.6255,80.3366,79.6255,80.2057,1537911.9328414,0
+HCA.US,D,20170501,000000,80.2057,80.6739,79.8545,79.8745,1869486.8537287,0
+HCA.US,D,20170502,000000,80.2553,81.8405,80.064,80.7126,3166718.333448,0
+HCA.US,D,20170503,000000,80.4835,80.9972,78.5214,78.9113,3471427.8745395,0
+HCA.US,D,20170504,000000,78.6524,79.8833,77.5494,79.5103,3146609.6248993,0
+HCA.US,D,20170505,000000,79.6255,80.2057,79.1801,79.5293,1417652.8629553,0
+HCA.US,D,20170508,000000,79.7624,79.9974,79.5005,79.8745,2162765.9056229,0
+HCA.US,D,20170509,000000,80.0163,80.2752,79.7881,80.1294,1686552.6513318,0
+HCA.US,D,20170510,000000,80.2355,81.8166,79.9488,81.4933,2032178.2626355,0
+HCA.US,D,20170511,000000,80.9884,81.3325,80.4259,81.2353,1254486.6118883,0
+HCA.US,D,20170512,000000,81.1589,81.1689,80.044,80.5865,1286422.015513,0
+HCA.US,D,20170515,000000,80.5013,80.6938,79.7881,79.8348,1642859.1073378,0
+HCA.US,D,20170516,000000,80.2256,80.2256,79.2447,79.5203,1484505.7999494,0
+HCA.US,D,20170517,000000,79.0839,79.197,77.5584,77.6931,3487376.9254389,0
+HCA.US,D,20170518,000000,77.8143,78.1128,77.244,77.3996,1748690.4359203,0
+HCA.US,D,20170519,000000,77.6754,79.1027,77.5682,78.2438,2063487.6004821,0
+HCA.US,D,20170522,000000,77.97,78.7773,77.9413,78.4064,1043496.3957442,0
+HCA.US,D,20170523,000000,78.4164,78.7119,77.9799,78.0374,1420516.0301206,0
+HCA.US,D,20170524,000000,77.97,78.825,77.4295,78.5115,1275876.6885593,0
+HCA.US,D,20170525,000000,78.5899,79.5203,78.1732,79.1602,732533.25397459,0
+HCA.US,D,20170526,000000,78.9579,79.322,78.0652,78.7685,1196706.0838098,0
+HCA.US,D,20170530,000000,78.4064,79.2921,78.084,78.094,1296917.9427516,0
+HCA.US,D,20170531,000000,78.0473,78.6524,77.843,78.0186,2912083.9730253,0
+HCA.US,D,20170601,000000,78.1317,80.0351,78.1317,79.7722,1884478.1550482,0
+HCA.US,D,20170602,000000,79.6641,80.1204,79.0452,79.3696,1277271.9784736,0
+HCA.US,D,20170605,000000,79.0839,79.322,78.1515,78.4818,1447385.4425463,0
+HCA.US,D,20170606,000000,78.4818,78.7219,77.7686,78.5601,1475911.2576663,0
+HCA.US,D,20170607,000000,79.4826,79.8833,78.1475,78.7506,1584626.9247206,0
+HCA.US,D,20170608,000000,78.8746,79.4826,78.2536,78.8646,2147661.6906687,0
+HCA.US,D,20170609,000000,78.8646,79.6443,78.3974,79.5966,2057578.7896527,0
+HCA.US,D,20170612,000000,79.4736,81.3981,79.4736,80.8257,2346264.6761931,0
+HCA.US,D,20170613,000000,80.9417,81.2066,80.6541,80.8167,1352505.7283709,0
+HCA.US,D,20170614,000000,81.0935,81.6163,80.6938,81.2938,1796866.2479483,0
+HCA.US,D,20170615,000000,80.8257,81.1689,79.9498,80.0252,1624638.6776978,0
+HCA.US,D,20170616,000000,80.1294,80.1929,79.1117,79.4469,2010413.1513921,0
+HCA.US,D,20170619,000000,79.6443,80.664,79.2447,80.5865,1132963.3125568,0
+HCA.US,D,20170620,000000,80.1591,80.4835,79.0352,79.7624,1765204.0549933,0
+HCA.US,D,20170621,000000,79.8348,80.8167,79.5442,80.054,1811568.2080791,0
+HCA.US,D,20170622,000000,79.9885,83.7021,79.8982,82.0447,3411684.4639007,0
+HCA.US,D,20170623,000000,82.2639,82.4633,81.4466,82.141,5129719.8561611,0
+HCA.US,D,20170626,000000,82.1311,83.2181,82.0547,82.501,1491232.2264729,0
+HCA.US,D,20170627,000000,82.3235,82.9027,81.7968,81.9217,1752882.3546081,0
+HCA.US,D,20170628,000000,82.7332,83.36,82.3523,82.8471,1591863.4789151,0
+HCA.US,D,20170629,000000,83.1021,83.6149,81.9862,82.6845,1698901.5719682,0
+HCA.US,D,20170630,000000,83.0843,83.6149,82.9534,83.0545,1814147.0748427,0
+HCA.US,D,20170703,000000,83.3233,83.6547,82.8471,83.0456,730450.40067761,0
+HCA.US,D,20170705,000000,83.1507,83.8024,82.9484,83.0932,1611453.9945332,0
+HCA.US,D,20170706,000000,82.6845,82.8471,80.5678,80.797,2435684.2096054,0
+HCA.US,D,20170707,000000,80.913,82.38,80.6739,82.0447,1666959.1112413,0
+HCA.US,D,20170710,000000,81.8642,82.371,81.2066,81.7968,1315667.6550543,0
+HCA.US,D,20170711,000000,81.8642,82.9771,81.631,82.2937,1838607.9991142,0
+HCA.US,D,20170712,000000,82.7807,83.1408,82.1687,82.3433,1067045.9456786,0
+HCA.US,D,20170713,000000,82.2838,82.6646,81.9316,82.4543,1258710.7916145,0
+HCA.US,D,20170714,000000,82.3136,82.7529,81.8732,82.5188,1110611.453676,0
+HCA.US,D,20170717,000000,82.3333,82.9216,82.0734,82.3899,1003128.7631863,0
+HCA.US,D,20170718,000000,82.7897,83.0247,81.15,81.7868,2192958.2050122,0
+HCA.US,D,20170719,000000,81.8732,82.5387,81.0072,81.1788,2424097.4560031,0
+HCA.US,D,20170720,000000,81.1689,82.6359,80.9784,81.6837,2311483.2440798,0
+HCA.US,D,20170721,000000,82.0447,82.3899,81.1689,81.655,2257601.2608704,0
+HCA.US,D,20170724,000000,81.6648,82.501,81.4367,81.9961,2659757.2850112,0
+HCA.US,D,20170725,000000,78.6723,80.6541,77.9016,78.2735,5199064.958378,0
+HCA.US,D,20170726,000000,77.1496,78.5502,76.379,77.7508,4531391.5141138,0
+HCA.US,D,20170727,000000,77.1676,77.3699,75.8354,76.1578,2956884.4739021,0
+HCA.US,D,20170728,000000,76.3026,77.7418,76.2728,76.6169,2584698.9545108,0
+HCA.US,D,20170731,000000,76.5109,76.7439,75.7501,76.5208,2116801.9910458,0
+HCA.US,D,20170801,000000,76.6359,77.0554,75.4158,75.511,3337571.7850908,0
+HCA.US,D,20170802,000000,75.6211,75.8819,74.9784,75.2243,2850344.4106304,0
+HCA.US,D,20170803,000000,74.7314,75.5794,74.5865,75.2056,1629543.3637045,0
+HCA.US,D,20170804,000000,75.6073,75.6637,74.9258,75.1192,1214289.35794,0
+HCA.US,D,20170807,000000,75.0269,75.3692,74.6798,74.7602,1768762.8508007,0
+HCA.US,D,20170808,000000,74.2939,75.0459,73.548,74.418,3187929.96625,0
+HCA.US,D,20170809,000000,74.5102,74.5399,73.9299,74.2146,1854965.353782,0
+HCA.US,D,20170810,000000,74.0907,74.3882,73.8655,74.1104,2645571.5014963,0
+HCA.US,D,20170811,000000,73.9379,75.9019,73.9379,75.5973,2616636.3744505,0
+HCA.US,D,20170814,000000,75.8354,75.9703,75.1956,75.7402,2137578.0998281,0
+HCA.US,D,20170815,000000,76.0169,76.3512,75.1093,75.4823,1679005.584642,0
+HCA.US,D,20170816,000000,75.5308,75.8453,75.0736,75.2343,1339311.9717892,0
+HCA.US,D,20170817,000000,75.0646,75.6687,73.9864,74.0907,1525197.0510496,0
+HCA.US,D,20170818,000000,73.9477,74.3882,73.8178,73.8466,1428771.8314995,0
+HCA.US,D,20170821,000000,73.8278,74.7125,73.7505,74.5399,1774184.7215807,0
+HCA.US,D,20170822,000000,74.6352,75.1778,74.5102,75.0459,1397547.1788789,0
+HCA.US,D,20170823,000000,74.8821,75.3205,74.4438,75.1489,1878795.1714881,0
+HCA.US,D,20170824,000000,75.3494,75.8819,75.139,75.4912,1483092.363201,0
+HCA.US,D,20170825,000000,75.5973,76.3125,75.139,75.7312,1307892.7447802,0
+HCA.US,D,20170828,000000,75.6539,75.9851,75.1489,75.396,1438494.5019721,0
+HCA.US,D,20170829,000000,74.5965,75.0269,73.3169,73.9052,2948914.9892395,0
+HCA.US,D,20170830,000000,73.7881,74.0063,73.1959,73.7107,1500517.356611,0
+HCA.US,D,20170831,000000,73.921,75.1292,73.8852,74.9209,2233175.6221098,0
+HCA.US,D,20170901,000000,75.1093,75.4435,74.4348,74.9297,1944573.4126378,0
+HCA.US,D,20170905,000000,74.8444,75.2541,74.3506,74.5865,2259425.017702,0
+HCA.US,D,20170906,000000,74.7125,74.7125,72.5194,73.6056,2860165.8805332,0
+HCA.US,D,20170907,000000,73.5867,74.0331,72.4817,72.7416,2928191.3046447,0
+HCA.US,D,20170908,000000,72.5581,73.434,72.1385,73.3874,2018147.7353681,0
+HCA.US,D,20170911,000000,74.1104,75.0459,73.3507,74.6252,1970500.1978453,0
+HCA.US,D,20170912,000000,74.5766,75.1956,74.2066,75.0171,1431074.4631211,0
+HCA.US,D,20170913,000000,74.8722,75.2541,74.7264,75.1876,1751826.8137552,0
+HCA.US,D,20170914,000000,75.3205,76.1398,74.7413,76.0734,1931965.3955361,0
+HCA.US,D,20170915,000000,76.0734,76.5595,74.9883,75.4733,2550868.2148752,0
+HCA.US,D,20170918,000000,75.511,75.5794,73.3507,73.9864,2950379.8420182,0
+HCA.US,D,20170919,000000,73.8466,74.052,71.969,72.6741,4748053.6240861,0
+HCA.US,D,20170920,000000,72.7416,74.1987,72.6078,74.052,2433798.9551691,0
+HCA.US,D,20170921,000000,74.0907,74.1888,73.6343,73.9577,1433181.5121971,0
+HCA.US,D,20170922,000000,73.7592,75.1876,73.7592,74.5012,3178224.434454,0
+HCA.US,D,20170925,000000,74.1789,74.7413,72.1662,72.6266,2866302.5349469,0
+HCA.US,D,20170926,000000,73.1106,74.1392,73.1017,73.9577,2070379.3648278,0
+HCA.US,D,20170927,000000,74.1491,74.6252,73.3784,74.4536,2047112.0989802,0
+HCA.US,D,20170928,000000,74.1303,75.7957,74.0568,75.3394,2024242.0471689,0
+HCA.US,D,20170929,000000,75.3494,75.9216,75.2154,75.8056,1528443.3180469,0
+HCA.US,D,20171002,000000,75.9981,76.5782,75.2918,76.1201,1635622.5531435,0
+HCA.US,D,20171003,000000,75.9316,76.37,75.3692,75.7014,1781347.6802811,0
+HCA.US,D,20171004,000000,75.4912,75.8403,73.6532,73.9964,2309832.8903299,0
+HCA.US,D,20171005,000000,73.9299,74.9297,73.4538,73.5867,3360122.2509896,0
+HCA.US,D,20171006,000000,73.672,74.0162,72.7962,72.9975,2098699.5158277,0
+HCA.US,D,20171009,000000,72.7664,72.8934,70.9403,71.7298,2577844.4919908,0
+HCA.US,D,20171010,000000,71.8638,72.7129,71.3351,71.8638,2958309.0003825,0
+HCA.US,D,20171011,000000,71.834,72.2446,71.4719,71.9402,1954841.4962921,0
+HCA.US,D,20171012,000000,71.7488,71.8926,70.1368,70.6913,4539164.4080731,0
+HCA.US,D,20171013,000000,68.0985,71.1694,67.7949,71.0335,5173984.0172733,0
+HCA.US,D,20171016,000000,70.7588,71.8826,70.7201,71.6148,3599696.755386,0
+HCA.US,D,20171017,000000,72.0254,74.6252,71.7199,73.1671,3959502.10126,0
+HCA.US,D,20171018,000000,73.3784,74.3981,73.312,73.7682,4747314.6446733,0
+HCA.US,D,20171019,000000,74.5766,76.1488,73.2058,75.9981,6900104.8323032,0
+HCA.US,D,20171020,000000,76.3413,77.2826,76.1488,77.1973,3982510.2706422,0
+HCA.US,D,20171023,000000,77.4622,77.8826,76.8541,76.9116,2390849.4313752,0
+HCA.US,D,20171024,000000,76.6934,77.101,75.3592,75.7867,2569666.3187357,0
+HCA.US,D,20171025,000000,75.5407,75.5507,74.2443,75.4346,3068044.9227788,0
+HCA.US,D,20171026,000000,75.6539,75.7957,73.0541,73.2356,4121276.0868849,0
+HCA.US,D,20171027,000000,73.1959,74.1392,72.3697,73.0252,3044378.4265799,0
+HCA.US,D,20171030,000000,72.6355,73.2444,72.3409,72.5581,3008652.3509335,0
+HCA.US,D,20171031,000000,72.5393,73.921,71.4253,72.0523,3656963.1231638,0
+HCA.US,D,20171101,000000,72.1286,73.8466,71.7111,73.1771,4090055.4668941,0
+HCA.US,D,20171102,000000,72.7129,73.7881,72.1712,72.7962,2515183.4736845,0
+HCA.US,D,20171103,000000,73.2544,73.8079,72.1197,72.7962,2230574.5758821,0
+HCA.US,D,20171106,000000,72.816,73.7881,72.7962,73.2157,2577530.9550231,0
+HCA.US,D,20171107,000000,73.3318,74.4834,73.2644,74.2146,1792896.1239002,0
+HCA.US,D,20171108,000000,74.0162,75.8354,73.8178,75.1093,2785550.1311544,0
+HCA.US,D,20171109,000000,74.7602,75.7014,74.7314,75.635,2802022.4157717,0
+HCA.US,D,20171110,000000,75.3871,75.5607,74.5865,74.9387,1894668.6105786,0
+HCA.US,D,20171113,000000,74.7969,74.7969,73.548,74.0162,1971742.2478269,0
+HCA.US,D,20171114,000000,73.8178,73.9864,72.1197,72.4341,3489079.7033764,0
+HCA.US,D,20171115,000000,72.1286,72.1961,71.2835,71.3689,2530319.9496772,0
+HCA.US,D,20171116,000000,71.5483,72.5978,71.5483,72.3597,2702621.1154217,0
+HCA.US,D,20171117,000000,72.0066,72.323,71.4085,71.6624,1821892.7485507,0
+HCA.US,D,20171120,000000,71.6624,71.834,70.73,71.0633,2228628.8319986,0
+HCA.US,D,20171121,000000,71.227,72.3319,70.7489,72.2834,1953131.6612526,0
+HCA.US,D,20171122,000000,72.2348,74.4735,71.8638,73.4072,1660947.4683517,0
+HCA.US,D,20171124,000000,73.6056,73.682,72.7129,73.5193,506327.92555651,0
+HCA.US,D,20171127,000000,73.5193,73.9964,72.8438,73.672,1412669.5406672,0
+HCA.US,D,20171128,000000,73.672,74.5012,73.2734,74.3603,1336068.7292644,0
+HCA.US,D,20171129,000000,74.3227,77.7131,74.0618,76.3323,3796732.0560718,0
+HCA.US,D,20171130,000000,78.8051,81.9485,78.8051,80.9596,8678251.6126724,0
+HCA.US,D,20171201,000000,80.6541,80.8436,78.7973,80.054,3660349.524047,0
+HCA.US,D,20171204,000000,80.7215,81.7968,80.1969,80.2652,2371223.6302461,0
+HCA.US,D,20171205,000000,80.3029,80.3029,78.459,79.2624,2757797.5728004,0
+HCA.US,D,20171206,000000,79.3597,79.5005,78.1772,79.1503,1848171.3807092,0
+HCA.US,D,20171207,000000,79.0938,81.655,78.3022,81.0162,3188437.0694485,0
+HCA.US,D,20171208,000000,81.3325,81.4833,80.1294,80.8067,2817253.6585651,0
+HCA.US,D,20171211,000000,80.779,81.6737,80.5965,80.9318,2344040.6808528,0
+HCA.US,D,20171212,000000,82.2639,83.0158,82.0149,82.3433,3262777.5918428,0
+HCA.US,D,20171213,000000,82.4167,84.1039,81.3791,83.4275,3220425.9054182,0
+HCA.US,D,20171214,000000,83.1993,83.604,81.9961,82.0547,1768848.5441842,0
+HCA.US,D,20171215,000000,82.51,84.474,82.38,84.2548,4001077.5064461,0
+HCA.US,D,20171218,000000,84.7596,85.8071,84.464,85.4262,2701433.5059427,0
+HCA.US,D,20171219,000000,85.5482,85.9975,84.4838,84.6069,2561382.288948,0
+HCA.US,D,20171220,000000,83.2181,83.7597,80.6938,82.3433,3585345.634049,0
+HCA.US,D,20171221,000000,82.4077,84.2071,82.3136,83.6644,1921785.0215802,0
+HCA.US,D,20171222,000000,83.7974,84.8648,83.6734,84.8558,2002792.4892082,0
+HCA.US,D,20171226,000000,84.9976,85.6652,84.7329,84.9034,967932.97836002,0
+HCA.US,D,20171227,000000,84.7129,84.8648,83.0843,83.7111,1782973.8382521,0
+HCA.US,D,20171228,000000,83.967,84.2934,83.4642,84.1138,1289306.3539848,0
+HCA.US,D,20171229,000000,84.2735,84.827,83.605,83.6644,1304802.7421881,0
+HCA.US,D,20180102,000000,83.8173,85.5392,83.6149,85.2556,1918093.1489889,0
+HCA.US,D,20180103,000000,84.4927,85.0542,82.492,82.9027,2522037.9362044,0
+HCA.US,D,20180104,000000,82.2341,82.6161,81.3424,81.8732,2887553.4858896,0
+HCA.US,D,20180105,000000,82.0834,82.8928,81.1867,82.7986,3232722.4018671,0
+HCA.US,D,20180108,000000,82.5188,82.8035,81.7233,82.6259,1435675.6937347,0
+HCA.US,D,20180109,000000,82.3899,82.8838,81.8552,81.9119,1928812.887182,0
+HCA.US,D,20180110,000000,81.6648,82.3333,80.8832,80.9229,1827462.8184762,0
+HCA.US,D,20180111,000000,81.2641,83.2181,81.2492,82.8372,2006462.1823356,0
+HCA.US,D,20180112,000000,83.2093,84.7973,82.5962,84.5781,1921777.964478,0
+HCA.US,D,20180116,000000,84.7973,85.7505,84.2973,84.5681,2496261.3664573,0
+HCA.US,D,20180117,000000,84.8072,85.4262,84.3787,85.1504,1321544.2048453,0
+HCA.US,D,20180118,000000,85.312,86.179,84.8945,85.8258,2216404.9228864,0
+HCA.US,D,20180119,000000,86.0273,88.883,85.7792,88.5883,4412860.4261015,0
+HCA.US,D,20180122,000000,88.4653,88.9454,87.7026,88.4456,1936002.0579761,0
+HCA.US,D,20180123,000000,87.9248,88.3036,86.78,87.3704,1608860.0054078,0
+HCA.US,D,20180124,000000,87.6827,88.0259,86.7315,87.1382,1223758.9808917,0
+HCA.US,D,20180125,000000,87.645,88.8185,87.4843,88.4167,2159355.3089609,0
+HCA.US,D,20180126,000000,88.6369,92.5024,88.3136,92.4548,3802492.6677557,0
+HCA.US,D,20180129,000000,92.1602,93.7433,91.7814,92.9805,3788550.8583443,0
+HCA.US,D,20180130,000000,96.718,101.761,96.1874,96.6208,6889920.4257174,0
+HCA.US,D,20180131,000000,97.1515,98.2763,95.4771,96.3451,3903472.7426765,0
+HCA.US,D,20180201,000000,95.9612,98.6562,95.5208,97.3757,3353007.6838469,0
+HCA.US,D,20180202,000000,96.7082,97.3856,94.8563,94.9514,2538286.4098674,0
+HCA.US,D,20180205,000000,94.2274,95.007,91.0751,91.333,2761549.9348388,0
+HCA.US,D,20180206,000000,90.1308,94.4169,89.6367,94.018,3521143.1429975,0
+HCA.US,D,20180207,000000,93.5876,95.5278,93.3427,93.7255,1989601.757099,0
+HCA.US,D,20180208,000000,93.9208,94.5309,91.3717,91.4074,2206698.3829331,0
+HCA.US,D,20180209,000000,92.3972,94.1034,90.2458,93.1888,2652256.5935642,0
+HCA.US,D,20180212,000000,93.8445,94.2958,91.8468,93.6073,1587642.3236612,0
+HCA.US,D,20180213,000000,92.8466,94.4833,92.6741,94.2174,1197009.5392029,0
+HCA.US,D,20180214,000000,93.5876,96.1774,93.2374,95.1636,2335661.8842646,0
+HCA.US,D,20180215,000000,95.7579,96.5326,94.7025,96.1427,1968782.2975461,0
+HCA.US,D,20180216,000000,95.9315,97.3558,95.5208,96.1874,1988045.1619922,0
+HCA.US,D,20180220,000000,95.8898,96.5812,95.7579,96.1874,1431466.6363702,0
+HCA.US,D,20180221,000000,95.8898,97.0107,95.5208,95.5773,1406850.4558511,0
+HCA.US,D,20180222,000000,96.1328,97.0871,95.3968,95.7579,1523289.6171494,0
+HCA.US,D,20180223,000000,96.4523,96.591,95.0754,96.0386,1733085.1667122,0
+HCA.US,D,20180226,000000,95.9116,96.0485,94.3424,95.2689,1906813.8834096,0
+HCA.US,D,20180227,000000,95.5863,98.0889,95.3076,96.7269,3289379.8425435,0
+HCA.US,D,20180228,000000,96.7468,97.3558,94.8393,94.8592,3030133.1617752,0
+HCA.US,D,20180301,000000,95.0982,96.4423,93.7046,95.0307,2420007.361218,0
+HCA.US,D,20180302,000000,94.6221,97.1416,94.4466,96.8946,2149794.9518383,0
+HCA.US,D,20180305,000000,96.4323,96.9144,95.3076,96.6307,1837042.3305903,0
+HCA.US,D,20180306,000000,96.7855,97.2397,95.981,96.5137,1600210.0144649,0
+HCA.US,D,20180307,000000,95.9116,97.0871,95.6061,96.8262,1764408.6187633,0
+HCA.US,D,20180308,000000,97.0205,98.197,96.7269,97.824,1319452.2781313,0
+HCA.US,D,20180309,000000,98.1473,99.5574,97.6663,99.29,1689631.564192,0
+HCA.US,D,20180312,000000,99.171,99.5872,98.2565,98.9726,2522676.0998719,0
+HCA.US,D,20180313,000000,99.3793,99.3793,97.7258,98.0492,1881850.8967267,0
+HCA.US,D,20180314,000000,98.2942,98.9131,97.1019,97.4153,1817985.1302646,0
+HCA.US,D,20180315,000000,97.7159,99.2702,97.4878,98.5967,1412063.6380383,0
+HCA.US,D,20180316,000000,98.6067,99.3197,97.9519,98.2268,2164680.3966253,0
+HCA.US,D,20180319,000000,98.0492,98.2763,97.1416,98.1176,1167460.4442685,0
+HCA.US,D,20180320,000000,98.2068,98.2268,95.3373,96.1427,1649339.5434429,0
+HCA.US,D,20180321,000000,95.6437,97.2883,95.6437,96.4323,2050556.9729955,0
+HCA.US,D,20180322,000000,96.0386,97.2209,95.2401,95.3769,1821245.5114661,0
+HCA.US,D,20180323,000000,95.863,97.1118,94.2284,94.4099,1989711.6462613,0
+HCA.US,D,20180326,000000,95.2887,95.5674,92.5748,93.6461,2016863.3427736,0
+HCA.US,D,20180327,000000,93.903,94.5428,92.6423,93.1205,2483920.5110805,0
+HCA.US,D,20180328,000000,93.4279,94.2968,92.8327,92.8526,2018628.626473,0
+HCA.US,D,20180329,000000,93.3793,93.4924,91.5602,92.7078,3454429.3317319,0
+HCA.US,D,20180402,000000,93.0242,93.6163,90.48,91.1038,2071108.262666,0
+HCA.US,D,20180403,000000,91.4936,92.8703,91.1226,92.7752,2501773.971408,0
+HCA.US,D,20180404,000000,91.6583,93.0539,91.6286,92.5748,2760804.9064813,0
+HCA.US,D,20180405,000000,92.7078,94.0468,92.4201,93.8931,3800767.7103544,0
+HCA.US,D,20180406,000000,93.4368,93.8256,91.4847,91.9806,2056741.0108096,0
+HCA.US,D,20180409,000000,92.4597,93.2434,92.0104,92.05,1307789.91272,0
+HCA.US,D,20180410,000000,92.9488,93.0242,92.0104,92.6423,2285105.812491,0
+HCA.US,D,20180411,000000,92.1344,92.8526,91.8676,91.9341,1540397.0409619,0
+HCA.US,D,20180412,000000,92.4012,92.8703,92.0203,92.3536,1314897.4227606,0
+HCA.US,D,20180413,000000,92.2605,92.4399,91.4847,92.0203,2043678.3146968,0
+HCA.US,D,20180416,000000,92.6978,93.4467,92.0947,93.1292,1818455.939795,0
+HCA.US,D,20180417,000000,93.4754,93.7146,91.9717,93.3881,2531665.8398762,0
+HCA.US,D,20180418,000000,93.5667,95.0794,93.4844,94.3622,2024820.7295466,0
+HCA.US,D,20180419,000000,94.1698,94.4753,93.656,94.0567,1185644.5802403,0
+HCA.US,D,20180420,000000,94.1133,94.3345,92.9666,93.1382,1654214.9928836,0
+HCA.US,D,20180423,000000,93.1382,93.4081,92.1245,92.6144,2925793.9062226,0
+HCA.US,D,20180424,000000,93.2523,93.3009,91.7555,92.5262,2651335.1376525,0
+HCA.US,D,20180425,000000,92.3536,94.0756,91.4847,94.0657,1933065.2953168,0
+HCA.US,D,20180426,000000,92.3447,92.6144,90.48,91.1226,3489398.2811314,0
+HCA.US,D,20180427,000000,91.217,92.0858,91.1326,91.9906,1740887.2972376,0
+HCA.US,D,20180430,000000,92.2981,92.6601,91.5026,91.5026,3336618.0681407,0
+HCA.US,D,20180501,000000,92.3536,92.4737,88.9147,91.944,3263337.119229,0
+HCA.US,D,20180502,000000,91.2656,94.9366,91.0552,93.418,2864608.8304267,0
+HCA.US,D,20180503,000000,92.8526,93.0142,90.0613,91.5988,2386800.6710457,0
+HCA.US,D,20180504,000000,91.9806,93.3981,91.333,93.2344,1576645.3421688,0
+HCA.US,D,20180507,000000,93.3407,93.8544,92.9488,93.3009,1327102.1768813,0
+HCA.US,D,20180508,000000,93.5866,93.6362,92.6324,93.0915,2178184.6657024,0
+HCA.US,D,20180509,000000,93.0638,95.8719,92.7653,95.6884,2378571.0817604,0
+HCA.US,D,20180510,000000,96.0674,97.3558,95.8164,96.9818,1804520.1793282,0
+HCA.US,D,20180511,000000,96.8747,97.706,96.5226,97.2686,2039111.3614367,0
+HCA.US,D,20180514,000000,97.4778,97.9906,97.0771,97.2686,1851134.3554622,0
+HCA.US,D,20180515,000000,96.7269,97.2209,96.1774,96.5812,1147687.4521514,0
+HCA.US,D,20180516,000000,96.7755,98.7842,96.4323,98.3735,2253736.9933547,0
+HCA.US,D,20180517,000000,98.1473,99.4587,97.3657,98.5471,1965183.1754405,0
+HCA.US,D,20180518,000000,98.6761,99.0123,98.0978,98.2862,1270329.8062552,0
+HCA.US,D,20180521,000000,99.0123,99.895,98.9726,99.2603,1415995.4521033,0
+HCA.US,D,20180522,000000,99.3694,100.202,98.8239,98.8239,1759004.8948175,0
+HCA.US,D,20180523,000000,98.4529,99.2504,97.7943,98.923,3245332.4352837,0
+HCA.US,D,20180524,000000,98.6949,99.2603,97.9996,99.0123,1236144.1951965,0
+HCA.US,D,20180525,000000,98.8338,99.4785,98.8338,99.1015,1219187.9950018,0
+HCA.US,D,20180529,000000,98.4717,98.9528,97.696,98.7147,1114382.9707061,0
+HCA.US,D,20180530,000000,99.5385,100.788,99.1015,100.252,1698690.8670607,0
+HCA.US,D,20180531,000000,100.192,100.491,98.6562,98.9032,1970229.0034906,0
+HCA.US,D,20180601,000000,99.5285,100.202,99.1015,100.034,1329367.5066772,0
+HCA.US,D,20180604,000000,100.034,100.679,99.9838,100.024,2002103.9176681,0
+HCA.US,D,20180605,000000,100.004,100.788,99.7663,99.9738,1455955.7890504,0
+HCA.US,D,20180606,000000,100.044,100.808,99.8162,100.351,1776441.986117,0
+HCA.US,D,20180607,000000,100.738,101.164,100.491,100.996,1886530.7636215,0
+HCA.US,D,20180608,000000,100.629,101.085,99.3991,101.066,2021943.4481771,0
+HCA.US,D,20180611,000000,101.174,102.712,101.174,102.068,1955580.4757049,0
+HCA.US,D,20180612,000000,102.375,102.563,101.681,101.958,1563508.0424044,0
+HCA.US,D,20180613,000000,102.484,102.95,101.224,101.344,1492798.9031543,0
+HCA.US,D,20180614,000000,101.374,102.226,100.927,101.661,1569887.6627641,0
+HCA.US,D,20180615,000000,101.621,102.345,101.551,102.137,2134382.2407036,0
+HCA.US,D,20180618,000000,102.018,102.693,101.511,101.601,994922.3615225,0
+HCA.US,D,20180619,000000,101.076,101.918,100.808,101.194,1107605.1281526,0
+HCA.US,D,20180620,000000,101.334,103.446,101.135,103.366,1669277.8733823,0
+HCA.US,D,20180621,000000,103.645,104.379,102.96,103.148,1852648.607956,0
+HCA.US,D,20180622,000000,103.793,103.863,102.236,102.355,3552773.0749141,0
+HCA.US,D,20180625,000000,102.088,102.275,100.381,100.907,2157231.1212084,0
+HCA.US,D,20180626,000000,100.986,101.394,100.778,101.016,1907092.1348665,0
+HCA.US,D,20180627,000000,101.164,101.164,99.905,99.905,1301388.1128963,0
+HCA.US,D,20180628,000000,99.2305,99.3793,98.2465,98.8536,1701372.5658846,0
+HCA.US,D,20180629,000000,98.6761,99.1115,97.5255,98.3934,1314157.4351904,0
+HCA.US,D,20180702,000000,98.0889,99.0024,97.1416,98.9528,1463102.6172317,0
+HCA.US,D,20180703,000000,99.0024,100.014,98.8436,99.6072,773397.90815665,0
+HCA.US,D,20180705,000000,99.7464,100.094,98.557,99.2305,2087891.0597787,0
+HCA.US,D,20180706,000000,99.419,101.154,99.2702,100.907,1290705.676529,0
+HCA.US,D,20180709,000000,100.897,101.82,100.53,101.384,1001648.788046,0
+HCA.US,D,20180710,000000,101.374,101.968,100.778,101.461,1068670.0873347,0
+HCA.US,D,20180711,000000,101.304,101.898,101.085,101.194,1061535.3570429,0
+HCA.US,D,20180712,000000,101.511,101.878,100.907,101.046,1429579.3656191,0
+HCA.US,D,20180713,000000,100.996,102.295,100.967,102.177,1159122.9821358,0
+HCA.US,D,20180716,000000,102.127,102.534,101.839,102.444,1216976.0975509,0
+HCA.US,D,20180717,000000,102.355,104.021,101.79,103.953,1882609.0311312,0
+HCA.US,D,20180718,000000,103.803,103.923,102.088,102.206,1489918.5973123,0
+HCA.US,D,20180719,000000,101.868,103.585,101.304,103.278,3144957.2548344,0
+HCA.US,D,20180720,000000,103.566,103.873,102.643,103.575,1270589.9108781,0
+HCA.US,D,20180723,000000,104.953,105.48,103.793,103.923,2125834.0736633,0
+HCA.US,D,20180724,000000,103.575,104.002,102.841,103.733,2532005.5889379,0
+HCA.US,D,20180725,000000,107.255,114.485,106.849,113.266,5208852.1509275,0
+HCA.US,D,20180726,000000,114.476,119.406,113.941,119.198,4139887.6816166,0
+HCA.US,D,20180727,000000,119.366,119.366,117.154,119.049,2357082.205659,0
+HCA.US,D,20180730,000000,119.296,121.221,118.216,118.949,1994648.5933064,0
+HCA.US,D,20180731,000000,118.682,119.366,117.343,119.129,1721165.7211505,0
+HCA.US,D,20180801,000000,119.574,122.035,119.099,119.476,2248425.0117371,0
+HCA.US,D,20180802,000000,119.316,120.17,118.811,120.14,2203083.1303082,0
+HCA.US,D,20180803,000000,120.636,124.951,120.546,124.821,2953071.6224165,0
+HCA.US,D,20180806,000000,124.395,125.714,123.403,123.522,2293845.5294473,0
+HCA.US,D,20180807,000000,122.768,124.317,122.629,124.137,1096124.2310828,0
+HCA.US,D,20180808,000000,124.703,125.248,122.948,123.027,2095267.7478591,0
+HCA.US,D,20180809,000000,123.215,123.315,121.935,122.928,1397885.919783,0
+HCA.US,D,20180810,000000,122.679,123.046,121.955,122.908,1348112.1781926,0
+HCA.US,D,20180813,000000,122.948,124.703,122.898,123.364,1022604.3488549,0
+HCA.US,D,20180814,000000,123.909,124.97,123.652,124.673,1077389.6411419,0
+HCA.US,D,20180815,000000,124.355,125.467,123.612,124.317,1798270.6112798,0
+HCA.US,D,20180816,000000,125.1,125.208,123.592,123.72,1575615.0052521,0
+HCA.US,D,20180817,000000,124.345,126.469,124.345,126.161,1677152.5912442,0
+HCA.US,D,20180820,000000,126.181,126.984,125.674,126.052,1160334.7873938,0
+HCA.US,D,20180821,000000,126.032,126.796,124.951,125.248,2303443.1883957,0
+HCA.US,D,20180822,000000,125.14,126.071,124.951,125.724,1014928.2380111,0
+HCA.US,D,20180823,000000,125.734,125.972,124.911,125.694,1298615.6799017,0
+HCA.US,D,20180824,000000,125.824,126.23,124.753,125.952,722063.53882976,0
+HCA.US,D,20180827,000000,126.042,126.459,125.357,125.864,914338.32002449,0
+HCA.US,D,20180828,000000,126.111,126.836,124.802,124.901,1452034.0565599,0
+HCA.US,D,20180829,000000,125.605,127.153,125.1,126.716,1351435.0651563,0
+HCA.US,D,20180830,000000,126.27,127.113,125.547,126.379,999181.82675957,0
+HCA.US,D,20180831,000000,125.754,129.008,125.734,128.938,1607662.3143541,0
+HCA.US,D,20180904,000000,132.767,132.867,128.74,128.859,3512986.1410489,0
+HCA.US,D,20180905,000000,128.819,129.721,127.639,128.651,1909334.277041,0
+HCA.US,D,20180906,000000,128.849,129.176,126.489,127.232,1635096.2949531,0
+HCA.US,D,20180907,000000,126.736,128.066,126.479,127.391,1459840.2197151,0
+HCA.US,D,20180910,000000,127.788,127.836,125.913,126.439,1509115.931524,0
+HCA.US,D,20180911,000000,126.547,127.609,126.201,126.716,1775659.6559339,0
+HCA.US,D,20180912,000000,126.766,127.212,125.17,126.439,2187394.1840315,0
+HCA.US,D,20180913,000000,126.716,128.76,126.716,128.7,1609294.5212699,0
+HCA.US,D,20180914,000000,128.918,129.533,128.433,128.502,1030007.2490291,0
+HCA.US,D,20180917,000000,128.859,129.018,127.282,127.609,900697.94969136,0
+HCA.US,D,20180918,000000,127.788,129.315,127.788,128.641,2005026.5661231,0
+HCA.US,D,20180919,000000,128.591,128.591,126.557,126.856,2559747.05756,0
+HCA.US,D,20180920,000000,127.719,128.651,127.312,127.609,1356642.1983987,0
+HCA.US,D,20180921,000000,127.816,128.651,127.749,128.243,3863439.8183928,0
+HCA.US,D,20180924,000000,128.214,129.761,128.214,129.116,1134458.4100589,0
+HCA.US,D,20180925,000000,129.613,130.138,128.263,129.325,1972147.5271228,0
+HCA.US,D,20180926,000000,129.821,131.973,129.295,131.368,2044013.0229711,0
+HCA.US,D,20180927,000000,131.418,133.61,131.318,133.004,2524117.7650289,0
+HCA.US,D,20180928,000000,132.707,134.017,131.497,133.769,2093696.0303906,0
+HCA.US,D,20181001,000000,134.562,135.119,133.809,134.879,1680859.5861972,0
+HCA.US,D,20181002,000000,134.879,135.603,132.4,132.627,2237837.3421703,0
+HCA.US,D,20181003,000000,133.303,133.71,132.598,133.313,1558837.2489267,0
+HCA.US,D,20181004,000000,133.243,133.997,132.637,133.867,1444618.0503389,0
+HCA.US,D,20181005,000000,133.877,135.455,132.966,133.62,1573501.9072316,0
+HCA.US,D,20181008,000000,133.63,133.997,132.142,133.531,1263769.7257115,0
+HCA.US,D,20181009,000000,133.809,135.663,133.263,134.215,1715888.0168865,0
+HCA.US,D,20181010,000000,134.394,134.592,129.791,129.881,1708076.812944,0
+HCA.US,D,20181011,000000,131.16,132.37,127.173,127.361,2018244.5184836,0
+HCA.US,D,20181012,000000,128.72,130.475,127.639,128.72,1670064.2361952,0
+HCA.US,D,20181015,000000,128.799,129.038,127.589,127.659,1479594.0568405,0
+HCA.US,D,20181016,000000,128.789,130.505,127.272,130.268,1985243.4924315,0
+HCA.US,D,20181017,000000,131.101,131.725,128.998,131.22,1614118.5546803,0
+HCA.US,D,20181018,000000,131.894,132.578,130.118,131.121,2316326.4324819,0
+HCA.US,D,20181019,000000,131.101,131.666,128.243,128.581,2337289.0503931,0
+HCA.US,D,20181022,000000,128.859,129.781,126.508,127.292,2450510.1731027,0
+HCA.US,D,20181023,000000,125.268,125.824,122.609,125.605,2386356.0736091,0
+HCA.US,D,20181024,000000,125.268,126.696,121.37,121.628,2167550.6208927,0
+HCA.US,D,20181025,000000,122.114,123.78,121.638,122.173,1659429.1832282,0
+HCA.US,D,20181026,000000,120.319,123.701,119.546,122.928,2568431.3258563,0
+HCA.US,D,20181029,000000,124.257,127.014,123.83,124.038,4261487.6009146,0
+HCA.US,D,20181030,000000,123.055,130.832,116.52,129.99,4883733.4703664,0
+HCA.US,D,20181031,000000,129.672,131.874,127.916,128.403,2638111.1363474,0
+HCA.US,D,20181101,000000,129.921,131.438,128.522,130.455,2093861.3682129,0
+HCA.US,D,20181102,000000,131.269,132.984,128.66,129.246,2167746.2034386,0
+HCA.US,D,20181105,000000,129.851,131.666,129.355,130.138,2128953.3128215,0
+HCA.US,D,20181106,000000,129.821,131.051,129.078,130.019,1595664.2325112,0
+HCA.US,D,20181107,000000,131.348,136.427,130.842,136.189,2439031.2923478,0
+HCA.US,D,20181108,000000,136.05,137.538,134.642,136.169,2305365.7446577,0
+HCA.US,D,20181109,000000,136.437,138.628,136.179,138.421,1979740.9690554,0
+HCA.US,D,20181112,000000,138.461,139.363,136.199,136.446,1483913.0033674,0
+HCA.US,D,20181113,000000,136.656,137.865,135.119,136.089,1599959.9914166,0
+HCA.US,D,20181114,000000,137.251,137.568,133.313,134.463,2064409.0563938,0
+HCA.US,D,20181115,000000,133.759,134.245,130.734,132.44,2733467.7089977,0
+HCA.US,D,20181116,000000,132.847,134.919,132.52,134.869,2484406.4429727,0
+HCA.US,D,20181119,000000,134.801,136.02,129.375,129.941,2801528.41862,0
+HCA.US,D,20181120,000000,129.068,130.962,128.353,129.881,1719176.6264967,0
+HCA.US,D,20181121,000000,130.872,131.21,129.355,129.613,1982377.3007938,0
+HCA.US,D,20181123,000000,128.67,131.22,128.67,129.731,592820.77788397,0
+HCA.US,D,20181126,000000,130.505,132.033,129.791,130.278,2129342.4615983,0
+HCA.US,D,20181127,000000,129.791,133.144,129.533,132.767,2040528.830815,0
+HCA.US,D,20181128,000000,133.67,138.858,133.64,138.818,2556868.7680329,0
+HCA.US,D,20181129,000000,137.994,140.137,137.369,138.936,1892747.0624741,0
+HCA.US,D,20181130,000000,139.016,139.71,137.677,138.788,2297369.039744,0
+HCA.US,D,20181203,000000,140.424,141.207,138.55,141,1436954.0373846,0
+HCA.US,D,20181204,000000,140.811,142.101,136.456,137.003,3181941.5109816,0
+HCA.US,D,20181206,000000,135.802,136.844,131.547,135.743,2201637.4325213,0
+HCA.US,D,20181207,000000,135.206,136.001,130.615,130.952,1898428.0297192,0
+HCA.US,D,20181210,000000,130.704,131.328,125.238,129.256,2061951.1685244,0
+HCA.US,D,20181211,000000,130.515,131.458,128.106,129.038,1212971.6961494,0
+HCA.US,D,20181212,000000,130.535,132.44,129.901,130.068,2445033.8618204,0
+HCA.US,D,20181213,000000,130.575,132.647,129.583,131.388,2466272.7148735,0
+HCA.US,D,20181214,000000,129.504,129.504,121.003,122.154,2542250.4849707,0
+HCA.US,D,20181217,000000,115.667,120.1,115.002,118.662,3642126.0699345,0
+HCA.US,D,20181218,000000,119.873,122.629,118.9,120.785,2480769.0108838,0
+HCA.US,D,20181219,000000,120.854,121.261,116.172,117.809,2182082.2024139,0
+HCA.US,D,20181220,000000,117.431,118.226,114.427,115.528,2267339.0537046,0
+HCA.US,D,20181221,000000,115.528,119.029,114.665,115.726,3312573.5128971,0
+HCA.US,D,20181224,000000,115.399,116.162,111.54,111.927,1007499.1257432,0
+HCA.US,D,20181226,000000,112.503,116.917,111.976,116.917,1323095.7591649,0
+HCA.US,D,20181227,000000,115.22,117.938,112.79,117.938,1703191.2819289,0
+HCA.US,D,20181228,000000,118.612,119.614,117.204,118.067,1159237.9120854,0
+HCA.US,D,20181231,000000,119.009,120.349,118.642,119.952,1251690.9912725,0
+HCA.US,D,20190102,000000,118.464,118.603,115.736,117.353,1557677.8678562,0
+HCA.US,D,20190103,000000,116.46,118.117,114.813,115.131,1885451.0269899,0
+HCA.US,D,20190104,000000,116.817,119.506,116.817,118.92,1542836.7819971,0
+HCA.US,D,20190107,000000,119.148,120.983,119.019,119.942,3015491.6910918,0
+HCA.US,D,20190108,000000,121.46,122.095,119.833,121.628,1106580.8401807,0
+HCA.US,D,20190109,000000,122.521,124.237,122.262,123.652,1926758.2622936,0
+HCA.US,D,20190110,000000,123.115,125.14,122.511,125.07,996199.6970149,0
+HCA.US,D,20190111,000000,124.534,125.01,123.612,124.464,1521088.8094305,0
+HCA.US,D,20190114,000000,123.682,125.744,123.315,124.584,1030137.3013404,0
+HCA.US,D,20190115,000000,124.941,127.836,124.584,126.746,2250132.8304617,0
+HCA.US,D,20190116,000000,126.994,128.482,126.489,127.539,1367450.6544477,0
+HCA.US,D,20190117,000000,127.063,130.048,127.004,129.196,997834.92840294,0
+HCA.US,D,20190118,000000,130.218,131.17,128.898,129.672,2317358.7857133,0
+HCA.US,D,20190122,000000,128.908,129.543,126.756,128.164,2116342.2712475,0
+HCA.US,D,20190123,000000,128.303,130.425,127.689,128.938,1620075.7570675,0
+HCA.US,D,20190124,000000,129.058,129.871,127.866,127.896,1232078.2961902,0
+HCA.US,D,20190125,000000,128.998,129.593,127.816,128.106,1981424.5920013,0
+HCA.US,D,20190128,000000,127.361,127.45,125.387,126.984,1881112.9254716,0
+HCA.US,D,20190129,000000,130.108,133.114,127.262,133.044,2769854.1277755,0
+HCA.US,D,20190130,000000,133.233,134.434,131.943,134.047,2343776.5436003,0
+HCA.US,D,20190131,000000,133.877,135.445,133.55,134.394,1950681.8386429,0
+HCA.US,D,20190201,000000,134.057,135.862,133.392,134.652,1936671.4745247,0
+HCA.US,D,20190204,000000,133.977,134.344,132.647,133.749,1384156.831594,0
+HCA.US,D,20190205,000000,134.057,135.376,133.997,134.662,1076160.6972072,0
+HCA.US,D,20190206,000000,134.067,134.999,133.054,134.949,936490.56372959,0
+HCA.US,D,20190207,000000,134.492,135.852,133.957,135.515,1287881.8275044,0
+HCA.US,D,20190208,000000,134.83,135.336,133.114,134.483,1034274.7795258,0
+HCA.US,D,20190211,000000,134.314,134.532,132.34,133.65,1053481.1871544,0
+HCA.US,D,20190212,000000,134.126,135.436,133.441,135.138,1116769.2793964,0
+HCA.US,D,20190213,000000,135.782,136.239,134.602,135.782,773664.06172413,0
+HCA.US,D,20190214,000000,135.167,137.618,134.532,137.091,1074839.0027869,0
+HCA.US,D,20190215,000000,138.054,139.075,137.478,139.045,1220767.77773,0
+HCA.US,D,20190219,000000,138.618,139.978,137.845,138.411,1472068.1614572,0
+HCA.US,D,20190220,000000,137.915,138.461,136.893,137.201,1702454.318831,0
+HCA.US,D,20190221,000000,137.191,137.658,136.05,136.883,1778881.7271522,0
+HCA.US,D,20190222,000000,137.201,139.73,137.131,138.828,931778.43579633,0
+HCA.US,D,20190225,000000,138.828,140.286,137.905,138.084,1486929.4104654,0
+HCA.US,D,20190226,000000,138.154,138.758,137.081,137.379,1382647.6198875,0
+HCA.US,D,20190227,000000,136.536,137.994,133.174,133.799,1327286.6696951,0
+HCA.US,D,20190228,000000,133.144,136.139,133.144,134.404,1778138.7151096,0
+HCA.US,D,20190301,000000,134.702,135.852,133.65,133.857,2066030.1735775,0
+HCA.US,D,20190304,000000,134.463,134.839,130.565,131.547,2415097.6344241,0
+HCA.US,D,20190305,000000,131.815,131.973,130.268,130.872,2334961.214835,0
+HCA.US,D,20190306,000000,130.555,131.061,124.237,124.425,3665354.0176415,0
+HCA.US,D,20190307,000000,124.653,125.277,122.164,122.679,3781835.5215528,0
+HCA.US,D,20190308,000000,121.33,122.382,119.912,120.576,1759057.319005,0
+HCA.US,D,20190311,000000,120.546,121.925,119.922,121.688,3241133.4594937,0
+HCA.US,D,20190312,000000,122.065,125.12,122.065,124.574,2788093.7124072,0
+HCA.US,D,20190313,000000,124.703,127.083,124.077,126.459,1639501.9430208,0
+HCA.US,D,20190314,000000,126.459,127.876,126.23,127.391,1816793.4881557,0
+HCA.US,D,20190315,000000,128.293,129.018,127.886,127.936,3025307.1120498,0
+HCA.US,D,20190318,000000,127.816,130.298,127.282,130.248,2468250.7197954,0
+HCA.US,D,20190319,000000,130.615,132.737,130.058,132.053,1828436.6985753,0
+HCA.US,D,20190320,000000,131.993,132.132,130.128,130.565,1820698.0819694,0
+HCA.US,D,20190321,000000,129.821,132.49,129.533,132.34,796594.6029826,0
+HCA.US,D,20190322,000000,131.458,132.182,129.931,129.941,1613954.2250155,0
+HCA.US,D,20190325,000000,129.275,129.305,127.202,128.233,1350603.3352579,0
+HCA.US,D,20190326,000000,128.73,128.908,125.198,125.427,1777039.8234863,0
+HCA.US,D,20190327,000000,124.951,126.042,123.492,124.385,1476853.8848846,0
+HCA.US,D,20190328,000000,125.02,125.04,123.522,124.365,1067154.8266835,0
+HCA.US,D,20190329,000000,125.06,126.409,124.127,126.022,1459275.6515416,0
+HCA.US,D,20190401,000000,127.272,127.836,126.489,127.589,1453991.8983328,0
+HCA.US,D,20190402,000000,126.29,127.559,125.347,126.29,991473.45487728,0
+HCA.US,D,20190403,000000,127.123,127.749,126.557,126.846,1028323.6260832,0
+HCA.US,D,20190404,000000,127.143,128.164,126.667,127.936,1540138.9526541,0
+HCA.US,D,20190405,000000,128.145,129.901,128.066,129.603,1647386.7424574,0
+HCA.US,D,20190408,000000,129.008,129.226,127.352,127.45,1027248.9302388,0
+HCA.US,D,20190409,000000,126.905,128.383,126.528,127.866,1171094.851885,0
+HCA.US,D,20190410,000000,128.452,130.198,127.876,129.454,1149790.4685974,0
+HCA.US,D,20190411,000000,129.613,130.218,125.357,125.784,1056025.7765647,0
+HCA.US,D,20190412,000000,126.27,127.876,123.255,123.592,2786185.2703495,0
+HCA.US,D,20190415,000000,122.848,123.969,122.173,122.848,1708100.0005654,0
+HCA.US,D,20190416,000000,123.89,123.89,109.824,110.588,5315831.7708484,0
+HCA.US,D,20190417,000000,110.945,111.411,106.64,108.267,4092620.2194534,0
+HCA.US,D,20190418,000000,108.109,111.837,108.049,111.391,3964485.423548,0
+HCA.US,D,20190422,000000,111.163,113.365,110.161,111.163,3249100.9278414,0
+HCA.US,D,20190423,000000,112.483,117.431,112.353,116.172,3155571.136495,0
+HCA.US,D,20190424,000000,116.242,121.271,116.172,119.713,3604041.9140066,0
+HCA.US,D,20190425,000000,119.139,120.873,118.513,120.408,1474673.2403146,0
+HCA.US,D,20190426,000000,119.873,121.43,117.76,121.37,1952659.8435648,0
+HCA.US,D,20190429,000000,121.578,121.855,119.436,121.241,2299709.9813489,0
+HCA.US,D,20190430,000000,126.101,127.222,119.466,122.967,3749042.1759359,0
+HCA.US,D,20190501,000000,122.591,123.305,118.9,119.952,2920991.0441186,0
+HCA.US,D,20190502,000000,120.16,121.548,118.612,121.34,2907160.1320268,0
+HCA.US,D,20190503,000000,122.085,122.232,120.199,121.42,1635242.4777838,0
+HCA.US,D,20190506,000000,119.366,124.594,119.069,124.474,1887849.4335695,0
+HCA.US,D,20190507,000000,122.908,124.435,120.873,122.302,1924111.8489806,0
+HCA.US,D,20190508,000000,122.104,122.292,120.775,120.913,2120750.9437876,0
+HCA.US,D,20190509,000000,119.584,120.963,118.434,120.437,1526459.2641802,0
+HCA.US,D,20190510,000000,120.398,120.834,117.104,119.624,1192711.7639827,0
+HCA.US,D,20190513,000000,117.491,118.364,115.637,118.077,1642770.3894821,0
+HCA.US,D,20190514,000000,118.256,119.604,117.77,118.146,1457782.5703544,0
+HCA.US,D,20190515,000000,117.641,119.992,116.599,119.069,1295549.8730885,0
+HCA.US,D,20190516,000000,119.228,120.329,118.146,118.593,1479994.2953493,0
+HCA.US,D,20190517,000000,117.094,120.745,117.094,119.396,1258065.5708449,0
+HCA.US,D,20190520,000000,118.682,121.855,118.682,121.488,2045165.3469393,0
+HCA.US,D,20190521,000000,122.451,124.464,122.035,123.929,1741546.6322115,0
+HCA.US,D,20190522,000000,123.145,124.187,122.818,123.929,1047832.4809477,0
+HCA.US,D,20190523,000000,123.165,123.383,121.36,122.501,2619402.7585002,0
+HCA.US,D,20190524,000000,121.925,123.265,118.642,119.713,2415654.1373379,0
+HCA.US,D,20190528,000000,119.198,121.538,118.91,118.929,2813740.229843,0
+HCA.US,D,20190529,000000,118.801,118.929,116.857,117.779,1175233.3382277,0
+HCA.US,D,20190530,000000,118.344,119.396,117.294,118.474,1080900.0453917,0
+HCA.US,D,20190531,000000,117.789,118.642,116.321,117.304,1606795.2989449,0
+HCA.US,D,20190603,000000,117.343,119.952,116.381,119.316,1637793.1161387,0
+HCA.US,D,20190604,000000,120.299,122.431,120.16,121.737,2547358.8187829,0
+HCA.US,D,20190605,000000,122.987,122.987,120.199,120.983,2042764.9240447,0
+HCA.US,D,20190606,000000,121.35,122.967,120.716,122.213,1018592.8903511,0
+HCA.US,D,20190607,000000,122.878,125.198,122.828,124.524,1067224.3895477,0
+HCA.US,D,20190610,000000,125.11,127.292,124.901,126.339,1216977.1057084,0
+HCA.US,D,20190611,000000,126.409,126.429,123.046,124.177,2147659.6743538,0
+HCA.US,D,20190612,000000,123.77,123.77,120.993,122.898,1209481.4550486,0
+HCA.US,D,20190613,000000,122.997,123.81,122.144,123.522,1032137.4857262,0
+HCA.US,D,20190614,000000,123.74,124.375,122.252,122.808,772084.27899597,0
+HCA.US,D,20190617,000000,122.689,124.405,122.065,124.297,940236.8768233,0
+HCA.US,D,20190618,000000,124.604,126.379,123.8,125.16,1160845.9232221,0
+HCA.US,D,20190619,000000,125.694,127.043,123.642,126.171,1107194.8080693,0
+HCA.US,D,20190620,000000,127.292,128.313,122.412,124.217,2147796.7837674,0
+HCA.US,D,20190621,000000,123.85,125.05,121.975,124.355,1876031.8119106,0
+HCA.US,D,20190624,000000,126.071,127.599,125.367,127.153,1599861.1919863,0
+HCA.US,D,20190625,000000,127.569,132.222,126.696,131.091,3347360.9939552,0
+HCA.US,D,20190626,000000,130.822,130.991,128.223,129.623,2090189.6587706,0
+HCA.US,D,20190627,000000,130.019,131.745,129.712,130.038,1371714.1523145,0
+HCA.US,D,20190628,000000,130.038,131.497,128.333,131.081,1944512.9231906,0
+HCA.US,D,20190701,000000,132.241,132.28,129.751,130.465,1330913.012052,0
+HCA.US,D,20190702,000000,130.704,131.735,128.373,131.249,987617.25262125,0
+HCA.US,D,20190703,000000,132.003,134.116,131.943,134.017,830799.36903304,0
+HCA.US,D,20190705,000000,133.084,134.384,131.646,134.354,1174966.1765028,0
+HCA.US,D,20190708,000000,133.491,134.414,132.737,133.213,1329362.46589,0
+HCA.US,D,20190709,000000,131.735,133.233,128.333,130.912,1397595.5704366,0
+HCA.US,D,20190710,000000,134.215,134.215,131.725,132.559,1258380.1159701,0
+HCA.US,D,20190711,000000,135.009,135.246,132.083,134.454,1456819.7799873,0
+HCA.US,D,20190712,000000,134.424,137.508,134.047,137.251,1238737.1761644,0
+HCA.US,D,20190715,000000,136.903,137.746,134.215,136.666,1138640.2471722,0
+HCA.US,D,20190716,000000,136.676,137.588,135.426,135.465,1159783.3252672,0
+HCA.US,D,20190717,000000,135.455,137.727,134.582,135.733,1335316.6438047,0
+HCA.US,D,20190718,000000,135.772,137.488,134.711,136.973,1092287.1838184,0
+HCA.US,D,20190719,000000,137.628,137.697,135.187,135.256,1126764.152381,0
+HCA.US,D,20190722,000000,135.932,137.141,135.465,136.318,1272535.6547615,0
+HCA.US,D,20190723,000000,136.506,136.744,134.483,136.417,1202884.072679,0
+HCA.US,D,20190724,000000,135.991,139.205,134.642,138.966,1318293.9052183,0
+HCA.US,D,20190725,000000,139.115,139.145,137.111,137.598,1075049.7076944,0
+HCA.US,D,20190726,000000,140.683,141.634,139.383,140.683,2721739.8133521,0
+HCA.US,D,20190729,000000,140.623,142.537,139.7,141.754,2838474.364784,0
+HCA.US,D,20190730,000000,127.352,132.827,124.435,128.779,7122452.9503077,0
+HCA.US,D,20190731,000000,128.452,132.103,128.204,129.474,3286668.9071536,0
+HCA.US,D,20190801,000000,129.156,129.156,124.643,125.634,1682613.7801647,0
+HCA.US,D,20190802,000000,125.268,126.071,122.571,123.295,1658247.6226938,0
+HCA.US,D,20190805,000000,122.005,122.362,118.553,119.813,1925796.4800839,0
+HCA.US,D,20190806,000000,120.616,121.578,118.146,120.576,1627532.0895867,0
+HCA.US,D,20190807,000000,119.546,122.571,118.314,122.302,1638068.3431233,0
+HCA.US,D,20190808,000000,122.372,123.255,121.281,122.808,1775972.1847441,0
+HCA.US,D,20190809,000000,123.87,124.584,122.609,123.642,1400637.181471,0
+HCA.US,D,20190812,000000,122.758,123.165,120.785,122.005,1731726.1704661,0
+HCA.US,D,20190813,000000,121.38,125.347,121.38,124.038,1245125.8699413,0
+HCA.US,D,20190814,000000,122.055,122.689,118.831,119.556,2291839.2961167,0
+HCA.US,D,20190815,000000,119.803,120.556,118.721,119.556,1694235.8192778,0
+HCA.US,D,20190816,000000,120.269,121.895,119.376,120.19,1492863.4252311,0
+HCA.US,D,20190819,000000,122.055,122.134,120.696,120.844,1123660.0355845,0
+HCA.US,D,20190820,000000,120.596,120.834,118.731,119.476,1880501.9820553,0
+HCA.US,D,20190821,000000,119.843,120.437,119.119,119.853,1378083.6910998,0
+HCA.US,D,20190822,000000,120.269,120.418,118.494,118.543,1316080.99961,0
+HCA.US,D,20190823,000000,118.583,119.594,115.508,116.162,1439467.3739138,0
+HCA.US,D,20190826,000000,117.064,117.184,115.855,116.787,1030191.7418428,0
+HCA.US,D,20190827,000000,117.214,117.928,113.851,113.851,1232031.9209475,0
+HCA.US,D,20190828,000000,113.455,115.954,113.087,115.468,1003264.8644425,0
+HCA.US,D,20190829,000000,116.569,117.551,115.934,117.104,1124621.8177943,0
+HCA.US,D,20190830,000000,118.007,118.266,116.737,116.967,853373.0225533,0
+HCA.US,D,20190903,000000,115.785,117.334,115.171,116.737,2001794.4133302,0
+HCA.US,D,20190904,000000,118.067,119.247,117.204,118.017,1341422.0453374,0
+HCA.US,D,20190905,000000,118.781,120.993,118.304,120.893,2518905.5909993,0
+HCA.US,D,20190906,000000,122.738,123.334,120.913,122.719,1537264.6957568,0
+HCA.US,D,20190909,000000,122.848,124.891,121.925,124.068,1379797.5587692,0
+HCA.US,D,20190910,000000,123.899,126.776,123.612,126.597,2159696.0661799,0
+HCA.US,D,20190911,000000,126.111,127.779,125.527,127.739,1843485.4648697,0
+HCA.US,D,20190912,000000,128.393,128.908,125.15,125.218,1166519.8333652,0
+HCA.US,D,20190913,000000,126.002,127.729,125.307,125.595,1032890.5793434,0
+HCA.US,D,20190916,000000,125.18,126.061,124.663,125.477,1019659.5209359,0
+HCA.US,D,20190917,000000,124.97,124.97,121.508,121.618,1634173.8308841,0
+HCA.US,D,20190918,000000,120.973,122.491,120.05,122.154,1849516.2627508,0
+HCA.US,D,20190919,000000,122.659,124.683,122.222,123.393,1353892.9530255,0
+HCA.US,D,20190920,000000,123.949,124.147,120.745,120.923,2341225.9052452,0
+HCA.US,D,20190923,000000,120.556,121.528,118.871,120.11,2008022.8100721,0
+HCA.US,D,20190924,000000,120.656,120.834,117.601,117.997,1897949.1549293,0
+HCA.US,D,20190925,000000,117.481,117.958,114.922,115.885,1480048.7358517,0
+HCA.US,D,20190926,000000,116.381,116.767,113.375,114.942,2011126.9268685,0
+HCA.US,D,20190927,000000,115.696,117.571,115.369,115.746,1442443.4547137,0
+HCA.US,D,20190930,000000,115.696,118.364,115.24,117.164,2565251.5972508,0
+HCA.US,D,20191001,000000,117.461,118.137,112.621,113.881,1697908.5368775,0
+HCA.US,D,20191002,000000,112.909,113.216,111.054,111.976,1614470.4016314,0
+HCA.US,D,20191003,000000,111.729,113.137,111.153,112.81,1234581.5511451,0
+HCA.US,D,20191004,000000,113.296,114.755,112.958,114.436,1223896.0903053,0
+HCA.US,D,20191007,000000,114.04,115.855,114.02,114.992,1789938.1899344,0
+HCA.US,D,20191008,000000,114.218,114.505,113.038,113.485,1303453.8275167,0
+HCA.US,D,20191009,000000,114.515,115.102,114.268,114.368,1229530.6823076,0
+HCA.US,D,20191010,000000,114.962,116.44,114.456,115.369,956658.75356805,0
+HCA.US,D,20191011,000000,116.311,119.009,116.252,117.174,1191027.1328796,0
+HCA.US,D,20191014,000000,116.787,117.124,115.815,116.212,607975.40071084,0
+HCA.US,D,20191015,000000,117.373,119.326,116.877,118.216,1075003.3324517,0
+HCA.US,D,20191016,000000,118.394,118.652,117.66,118.137,1108887.5044322,0
+HCA.US,D,20191017,000000,118.92,119.713,118.344,119.496,829274.02680731,0
+HCA.US,D,20191018,000000,119.436,120.676,118.881,120.309,1240363.3341354,0
+HCA.US,D,20191021,000000,120.319,121.688,119.892,120.279,875874.08873698,0
+HCA.US,D,20191022,000000,120.795,122.689,119.922,121.855,1043312.9110879,0
+HCA.US,D,20191023,000000,121.786,123.275,121.568,121.875,949082.45031206,0
+HCA.US,D,20191024,000000,122.491,122.541,120.854,121.628,903764.76466206,0
+HCA.US,D,20191025,000000,120.418,123.592,119.476,122.858,1264229.4455099,0
+HCA.US,D,20191028,000000,122.888,124.326,122.858,123.443,1557237.3030494,0
+HCA.US,D,20191029,000000,130.268,132.39,126.498,131.348,3251715.0801159,0
+HCA.US,D,20191030,000000,130.793,131.478,129.156,131.13,1546781.7021089,0
+HCA.US,D,20191031,000000,130.952,131.24,128.433,129.921,2474886.4121482,0
+HCA.US,D,20191101,000000,130.982,132.667,129.99,130.029,1530293.2869723,0
+HCA.US,D,20191104,000000,130.228,132.667,129.633,132.549,2413914.0575748,0
+HCA.US,D,20191105,000000,132.984,134.225,130.684,130.714,1234617.8448132,0
+HCA.US,D,20191106,000000,131.18,131.567,129.811,131.23,1045715.3502973,0
+HCA.US,D,20191107,000000,132.182,133.313,131.914,132.54,1891689.5053063,0
+HCA.US,D,20191108,000000,132.33,134.027,132.083,133.154,906362.7864173,0
+HCA.US,D,20191111,000000,132.093,132.569,130.912,131.666,911882.44847006,0
+HCA.US,D,20191112,000000,131.874,132.54,131.001,131.488,989394.63421012,0
+HCA.US,D,20191113,000000,130.605,131.597,130.248,130.763,1062276.3527705,0
+HCA.US,D,20191114,000000,130.952,132.192,130.555,130.862,1066946.1380908,0
+HCA.US,D,20191115,000000,129.861,136.259,129.504,134.334,3132729.3130924,0
+HCA.US,D,20191118,000000,134.175,134.919,132.559,133.094,1497422.3132317,0
+HCA.US,D,20191119,000000,133.421,135.079,132.569,135.049,2419872.2681195,0
+HCA.US,D,20191120,000000,134.929,136.496,134.037,135.981,2421662.7557552,0
+HCA.US,D,20191121,000000,135.792,136.378,134.542,135.515,1405921.9428373,0
+HCA.US,D,20191122,000000,136.446,136.576,134.879,135.426,1253137.6972168,0
+HCA.US,D,20191125,000000,136.139,138.064,135.138,137.736,1558176.9057952,0
+HCA.US,D,20191126,000000,137.588,137.588,135.109,135.138,1411891.2431139,0
+HCA.US,D,20191127,000000,135.912,137.478,135.406,136.149,1061830.7471765,0
+HCA.US,D,20191129,000000,135.485,136.437,134.731,135.286,634711.73635272,0
+HCA.US,D,20191202,000000,135.643,136.774,135.029,135.128,976436.78647237,0
+HCA.US,D,20191203,000000,133.7,135.396,133.104,134.81,1444655.3521646,0
+HCA.US,D,20191204,000000,135.545,137.965,135.266,137.221,1429947.3430893,0
+HCA.US,D,20191205,000000,137.895,137.955,135.912,137.291,978614.40656989,0
+HCA.US,D,20191206,000000,140.514,141.287,139.74,141.11,1797309.8372275,0
+HCA.US,D,20191209,000000,140.514,140.693,138.996,139.373,2743501.9001231,0
+HCA.US,D,20191210,000000,139.581,139.908,138.541,138.996,1185238.292787,0
+HCA.US,D,20191211,000000,138.718,140.236,138.678,139.085,1453282.1554862,0
+HCA.US,D,20191212,000000,139.453,140.93,138.936,140.107,1145600.5662246,0
+HCA.US,D,20191213,000000,139.71,140.523,138.272,139.393,842769.22246728,0
+HCA.US,D,20191216,000000,140.424,141.04,139.353,140.187,2334220.2191074,0
+HCA.US,D,20191217,000000,140.306,140.474,139.67,139.958,1762879.2439077,0
+HCA.US,D,20191218,000000,140.147,140.762,139.87,140.593,1350743.4691439,0
+HCA.US,D,20191219,000000,140.98,142.964,140.85,141.882,1929009.4778852,0
+HCA.US,D,20191220,000000,144.659,146.545,143.519,143.956,2935732.32239,0
+HCA.US,D,20191223,000000,143.479,145.543,143.419,145.166,1341573.2689553,0
+HCA.US,D,20191224,000000,144.967,145.096,143.439,144.392,466232.49551076,0
+HCA.US,D,20191226,000000,144.323,145.444,143.649,144.679,696741.64809382,0
+HCA.US,D,20191227,000000,144.719,145.761,144.382,145.661,694821.1081467,0
+HCA.US,D,20191230,000000,145.751,145.93,143.747,143.976,773540.05835746,0
+HCA.US,D,20191231,000000,143.836,144.501,143.747,144.223,831703.68626799,0
+HCA.US,D,20200102,000000,144.571,145.057,142.557,143.916,799404.33780288,0
+HCA.US,D,20200103,000000,141.774,144.769,141.297,144.352,1221278.9135584,0
+HCA.US,D,20200106,000000,143.212,145.176,142.686,144.908,1087094.1647802,0
+HCA.US,D,20200107,000000,142.984,145.196,142.984,144.709,837846.38962643,0
+HCA.US,D,20200108,000000,145.265,146.138,144.124,145.681,905051.17357151,0
+HCA.US,D,20200109,000000,145.811,146.128,143.806,143.856,976671.68715882,0
+HCA.US,D,20200110,000000,144.472,144.977,143.916,144.551,963801.54911943,0
+HCA.US,D,20200113,000000,144.858,144.948,143.182,143.599,1915762.2889586,0
+HCA.US,D,20200114,000000,143.023,144.789,142.915,144.323,1211388.8889489,0
+HCA.US,D,20200115,000000,144.541,145.136,143.399,143.689,1197239.3991022,0
+HCA.US,D,20200116,000000,144.313,144.997,143.312,144.184,1032478.2429452,0
+HCA.US,D,20200117,000000,144.689,145.265,143.996,144.809,1727214.665866,0
+HCA.US,D,20200121,000000,144.154,144.699,143.332,143.679,1538332.334499,0
+HCA.US,D,20200122,000000,144.442,144.789,143.053,143.579,1479688.8236412,0
+HCA.US,D,20200123,000000,143.579,143.737,142.042,143.132,1110822.1585837,0
+HCA.US,D,20200124,000000,143.489,143.777,138.986,139.978,1190197.419296,0
+HCA.US,D,20200127,000000,138.084,139.225,137.389,138.182,1738429.4093683,0
+HCA.US,D,20200128,000000,143.926,144.412,140.683,141.992,2439001.0476243,0
+HCA.US,D,20200129,000000,142.329,143.659,141.158,141.734,2081674.7609263,0
+HCA.US,D,20200130,000000,141.337,141.744,137.409,139.978,2248228.4210338,0
+HCA.US,D,20200131,000000,138.728,139.73,134.642,135.426,3115040.1824299,0
+HCA.US,D,20200203,000000,136.348,138.818,135.723,138.381,2124999.3192926,0
+HCA.US,D,20200204,000000,139.71,141.654,139.443,140.87,1541425.3615635,0
+HCA.US,D,20200205,000000,141.417,147.586,141.357,147.378,2389625.5282278,0
+HCA.US,D,20200206,000000,147.963,148.25,145.116,145.661,1301332.6642365,0
+HCA.US,D,20200207,000000,144.908,145.464,140.781,142.419,2455204.1542018,0
+HCA.US,D,20200210,000000,142.22,143.192,141.754,143.132,1291612.0100789,0
+HCA.US,D,20200211,000000,143.439,146.028,143.202,145.959,1262911.7837194,0
+HCA.US,D,20200212,000000,146.495,148.23,145.891,146.921,1820997.5047329,0
+HCA.US,D,20200213,000000,146.336,148.29,145.731,147.219,1583067.3051415,0
+HCA.US,D,20200214,000000,146.862,147.328,144.323,145.968,1867270.9236479,0
+HCA.US,D,20200218,000000,145.414,145.94,143.252,144.641,1436458.0239179,0
+HCA.US,D,20200219,000000,144.641,146.594,144.462,146.455,1160005.1199068,0
+HCA.US,D,20200220,000000,146.078,146.078,143.439,144.521,821087.78829253,0
+HCA.US,D,20200221,000000,143.649,145.543,143.242,144.412,820433.49410582,0
+HCA.US,D,20200224,000000,138.351,139.78,136.089,136.636,1553517.2020495,0
+HCA.US,D,20200225,000000,137.369,137.528,128.938,129.781,2324639.6988357,0
+HCA.US,D,20200226,000000,131.24,132.976,125.11,125.268,2782848.2691815,0
+HCA.US,D,20200227,000000,123.672,130.635,122.144,124.277,3374714.321958,0
+HCA.US,D,20200228,000000,120.428,124.871,120.388,124.355,4789073.5345157,0
+HCA.US,D,20200302,000000,124.415,132.727,122.412,132.232,4063763.7286887,0
+HCA.US,D,20200303,000000,132.45,135.792,124.187,126.081,3319897.77679,0
+HCA.US,D,20200304,000000,132.677,137.081,130.892,132.41,3262371.3043894,0
+HCA.US,D,20200305,000000,128.621,129.861,122.382,125.16,3462087.2957415,0
+HCA.US,D,20200306,000000,120.993,124.772,119.693,124.544,2791192.7884164,0
+HCA.US,D,20200309,000000,116.927,118.801,108.197,114.298,3317686.8874965,0
+HCA.US,D,20200310,000000,118.523,119.703,111.014,118.334,3316386.3643826,0
+HCA.US,D,20200311,000000,115.092,116.112,108.327,110.251,4141282.971531,0
+HCA.US,D,20200312,000000,101.82,106.749,98.8933,99.3893,4700382.8989418,0
+HCA.US,D,20200313,000000,104.884,106.253,98.9528,102.097,6240346.432199,0
+HCA.US,D,20200316,000000,91.0572,94.5279,82.1181,82.6865,5833459.1251332,0
+HCA.US,D,20200317,000000,84.5364,85.5739,74.7065,75.8423,7157533.8051845,0
+HCA.US,D,20200318,000000,71.4949,72.6603,57.1617,66.7068,6481178.1089388,0
+HCA.US,D,20200319,000000,65.6008,86.1622,65.3956,81.756,5448046.5799644,0
+HCA.US,D,20200320,000000,83.4215,86.6025,73.4528,76.8611,6074416.8215545,0
+HCA.US,D,20200323,000000,79.2207,83.7727,73.7672,77.115,5953978.299642,0
+HCA.US,D,20200324,000000,84.5067,90.1368,81.2174,84.9391,4601595.5664804,0
+HCA.US,D,20200325,000000,85.4371,93.8782,83.6357,90.6664,5145769.7228059,0
+HCA.US,D,20200326,000000,93.1045,101.571,88.2977,92.4677,4890242.1348801,0
+HCA.US,D,20200327,000000,88.512,90.3242,84.2031,85.5055,3787348.1265034,0
+HCA.US,D,20200330,000000,87.1212,90.479,84.2229,89.0595,3433727.826601,0
+HCA.US,D,20200331,000000,87.7373,89.9235,85.7704,87.9734,2991934.0758977,0
+HCA.US,D,20200401,000000,82.1667,84.585,80.3059,81.9802,3293241.0855868,0
+HCA.US,D,20200402,000000,80.8951,86.9845,80.042,82.1478,2227638.8213802,0
+HCA.US,D,20200403,000000,81.5796,82.5872,78.0711,80.1204,2125403.5904311,0
+HCA.US,D,20200406,000000,84.7426,92.2237,83.2658,91.6256,4002173.373597,0
+HCA.US,D,20200407,000000,97.4322,100.461,95.7767,96.5504,4665462.3411,0
+HCA.US,D,20200408,000000,97.9123,108.504,97.1673,105.807,4218560.2565845,0
+HCA.US,D,20200409,000000,106.462,109.844,103.426,105.807,3627427.1342762,0
+HCA.US,D,20200413,000000,104.914,105.728,99.5385,101.452,2877284.3940778,0
+HCA.US,D,20200414,000000,103.099,110.369,103.02,110.201,3755808.9287575,0
+HCA.US,D,20200415,000000,104.28,109.021,104.28,107.205,2566824.3228769,0
+HCA.US,D,20200416,000000,107.245,108.436,104.389,106.065,2647747.1052789,0
+HCA.US,D,20200417,000000,110.459,113.643,108.891,113.226,2412458.2782133,0
+HCA.US,D,20200420,000000,110.251,112.513,106.412,108.119,2895657.0554932,0
+HCA.US,D,20200421,000000,101.641,111.897,98.4618,103.268,4125757.3467616,0
+HCA.US,D,20200422,000000,106.075,106.64,102.157,102.335,3177322.1335341,0
+HCA.US,D,20200423,000000,103.298,107.225,102.424,102.554,2958826.1851557,0
+HCA.US,D,20200424,000000,103.803,106.342,102.097,105.579,2417271.2218918,0
+HCA.US,D,20200427,000000,106.591,109.577,106.412,108.574,2378354.3279081,0
+HCA.US,D,20200428,000000,109.328,111.371,106.62,106.988,2404352.6922947,0
+HCA.US,D,20200429,000000,110.251,113.533,109.08,110.975,2898774.2783366,0
+HCA.US,D,20200430,000000,109.527,109.964,106.789,107.592,2252727.8277447,0
+HCA.US,D,20200501,000000,105.133,106.352,101.531,102.673,1890148.0325613,0
+HCA.US,D,20200504,000000,101.125,102.137,99.3397,101.452,2512201.3439398,0
+HCA.US,D,20200505,000000,103.396,106.233,102.731,104.24,2190488.2192534,0
+HCA.US,D,20200506,000000,104.686,104.686,96.9828,97.4025,2752242.6252368,0
+HCA.US,D,20200507,000000,98.923,102.633,98.2862,100.391,1869200.5370122,0
+HCA.US,D,20200508,000000,102.315,105.867,101.908,105.668,1730758.3393116,0
+HCA.US,D,20200511,000000,103.585,104.369,100.897,101.968,2823114.0778369,0
+HCA.US,D,20200512,000000,102.712,102.771,97.3628,97.4709,2882690.1343383,0
+HCA.US,D,20200513,000000,98.0293,99.1611,96.2905,98.2168,4751971.3239467,0
+HCA.US,D,20200514,000000,96.6089,97.343,93.8584,97.0979,4019700.1909098,0
+HCA.US,D,20200515,000000,96.355,98.0193,95.0774,96.6774,4291154.6502711,0
+HCA.US,D,20200518,000000,100.371,106.075,100.252,103.396,5967593.4660389,0
+HCA.US,D,20200519,000000,102.196,104.29,100.501,101.691,4134883.1880221,0
+HCA.US,D,20200520,000000,103.655,104.973,102.107,104.2,5094190.3712181,0
+HCA.US,D,20200521,000000,103.665,106.184,103.446,105.797,3817720.8860767,0
+HCA.US,D,20200522,000000,106.233,106.522,103.298,104.457,2167800.6439411,0
+HCA.US,D,20200526,000000,108.624,111.243,106.709,106.799,2163354.6695752,0
+HCA.US,D,20200527,000000,108.674,111.59,107.939,111.293,2119033.0434884,0
+HCA.US,D,20200528,000000,112.591,113.068,107.146,107.483,1760918.3776624,0
+HCA.US,D,20200529,000000,106.938,107.622,102.335,104.666,3177980.4603505,0
+HCA.US,D,20200601,000000,104.607,108.127,104.329,106.561,1367631.1146316,0
+HCA.US,D,20200602,000000,107.285,107.632,105.579,106.749,1211410.0602553,0
+HCA.US,D,20200603,000000,107.463,110.856,105.559,105.688,2848010.5261278,0
+HCA.US,D,20200604,000000,105.301,106.342,103.168,104.726,2238104.5038952,0
+HCA.US,D,20200605,000000,110.171,115.062,108.891,113.127,3147460.5097892,0
+HCA.US,D,20200608,000000,115.052,116.222,113.95,115.587,1878269.9214553,0
+HCA.US,D,20200609,000000,113.495,114.446,109.864,113.563,2644868.8157519,0
+HCA.US,D,20200610,000000,112.85,113.752,106.442,107.791,3366921.2648498,0
+HCA.US,D,20200611,000000,102.801,104.726,98.6859,98.9925,4175166.1353541,0
+HCA.US,D,20200612,000000,102.653,104.428,96.4443,98.4529,3744743.3925582,0
+HCA.US,D,20200615,000000,95.747,102.157,95.0526,101.384,1992654.4578653,0
+HCA.US,D,20200616,000000,106.819,107.076,100.967,102.078,2419621.2369137,0
+HCA.US,D,20200617,000000,102.405,103.138,96.4919,97.0314,2547357.8106254,0
+HCA.US,D,20200618,000000,96.1278,99.5772,94.7095,98.0096,2849393.7181527,0
+HCA.US,D,20200619,000000,99.7863,101.194,95.3968,95.4931,2746498.1440721,0
+HCA.US,D,20200622,000000,95.3174,97.0494,94.9842,96.2667,5482209.0034017,0
+HCA.US,D,20200623,000000,98.5471,99.3594,95.0922,97.0117,2221435.6285747,0
+HCA.US,D,20200624,000000,95.3968,95.8214,91.0968,91.7744,3482866.4289962,0
+HCA.US,D,20200625,000000,91.0968,92.8396,89.3045,91.3994,4538334.6944896,0
+HCA.US,D,20200626,000000,91.3518,92.6144,89.5307,90.5474,2480703.4806495,0
+HCA.US,D,20200629,000000,91.695,94.2114,90.2011,94.1917,2595093.0578466,0
+HCA.US,D,20200630,000000,94.1917,95.5853,91.8041,95.0327,1880510.0473148,0
+HCA.US,D,20200701,000000,94.6905,98.1573,94.0032,96.0316,2287868.1639111,0
+HCA.US,D,20200702,000000,98.1077,100.044,95.6874,95.9245,1579018.544812,0
+HCA.US,D,20200706,000000,97.6038,97.9718,95.2778,97.1376,1390704.8142484,0
+HCA.US,D,20200707,000000,96.0416,97.0414,94.152,94.2304,1307789.91272,0
+HCA.US,D,20200708,000000,94.2114,94.2114,91.3994,93.6332,1634997.4955228,0
+HCA.US,D,20200709,000000,93.7601,93.9745,90.1318,92.3685,2996658.3017204,0
+HCA.US,D,20200710,000000,91.8706,94.9881,91.2983,94.7005,1730078.8411886,0
+HCA.US,D,20200713,000000,93.0162,97.6237,93.0162,94.8076,2663537.8754584,0
+HCA.US,D,20200714,000000,94.5328,97.0583,93.7314,96.8946,1865628.6351577,0
+HCA.US,D,20200715,000000,99.5972,104.2,99.0818,103.446,3941619.4043664,0
+HCA.US,D,20200716,000000,102.653,106.065,101.294,104.894,2963471.774697,0
+HCA.US,D,20200717,000000,105.172,106.075,103.089,103.853,1615228.5360356,0
+HCA.US,D,20200720,000000,103.396,104.1,101.016,102.771,3179357.6034308,0
+HCA.US,D,20200721,000000,104.05,107.899,103.983,107.056,2537733.9395833,0
+HCA.US,D,20200722,000000,112.88,121.786,112.69,119.863,5461924.8754563,0
+HCA.US,D,20200723,000000,122.402,124.821,121.36,124.317,4246506.3811695,0
+HCA.US,D,20200724,000000,123.86,123.86,121.469,122.888,1681187.2373693,0
+HCA.US,D,20200727,000000,122.402,123.017,121.033,122.729,1690850.426552,0
+HCA.US,D,20200728,000000,122.591,124.077,120.993,121.38,1563601.8010474,0
+HCA.US,D,20200729,000000,122.581,128.066,122.272,127.083,2481103.7191581,0
+HCA.US,D,20200730,000000,125.437,125.794,123.105,125.377,1577408.5173603,0
+HCA.US,D,20200731,000000,125.208,125.208,121.816,123.989,2603647.2738316,0
+HCA.US,D,20200803,000000,124.454,124.643,122.213,123.235,1149118.0275766,0
+HCA.US,D,20200804,000000,122.302,126.101,121.767,125.704,2160290.8790768,0
+HCA.US,D,20200805,000000,126.964,129.126,126.489,127.699,2280227.3385782,0
+HCA.US,D,20200806,000000,128.184,130.178,127.816,129.553,1723696.1963565,0
+HCA.US,D,20200807,000000,128.76,130.208,125.952,127.559,1401685.6652216,0
+HCA.US,D,20200810,000000,127.609,130.188,127.609,129.702,1074687.7791691,0
+HCA.US,D,20200811,000000,131.13,132.152,128.135,128.839,1524869.3998776,0
+HCA.US,D,20200812,000000,130.078,130.318,127.639,129.365,1278754.9780863,0
+HCA.US,D,20200813,000000,128.621,128.621,126.915,127.946,837107.41021371,0
+HCA.US,D,20200814,000000,127.539,132.093,126.994,131.617,1322740.8877415,0
+HCA.US,D,20200817,000000,131.121,132.657,130.535,131.488,1394525.7309936,0
+HCA.US,D,20200818,000000,131.567,131.785,129.662,131.111,917524.09757458,0
+HCA.US,D,20200819,000000,131.011,132.727,129.484,130.248,1446082.9031175,0
+HCA.US,D,20200820,000000,129.414,130.892,127.44,128.413,1272010.4047288,0
+HCA.US,D,20200821,000000,128.026,130.188,127.579,129.741,1220107.4345986,0
+HCA.US,D,20200824,000000,130.704,132.251,129.236,131.567,3228839.9875173,0
+HCA.US,D,20200825,000000,131.685,131.934,129.008,131.308,1015533.1324827,0
+HCA.US,D,20200826,000000,130.793,131.001,127.202,128.879,1036577.4111474,0
+HCA.US,D,20200827,000000,129.791,135.089,129.146,131.607,2041054.0808477,0
+HCA.US,D,20200828,000000,131.597,133.273,129.603,133.154,1113887.9653969,0
+HCA.US,D,20200831,000000,132.747,134.969,132.232,132.887,2501219.4848089,0
+HCA.US,D,20200901,000000,131.537,131.785,129.801,131.388,1383037.7768217,0
+HCA.US,D,20200902,000000,131.874,136.566,130.168,135.276,2244957.9582577,0
+HCA.US,D,20200903,000000,135.862,136.456,131.488,133.749,1899881.7927657,0
+HCA.US,D,20200904,000000,133.789,136.269,132.033,134.185,1147365.849924,0
+HCA.US,D,20200908,000000,133.431,133.431,129.623,129.761,1449229.3625269,0
+HCA.US,D,20200909,000000,130.852,132.52,129.98,131.011,1995592.228682,0
+HCA.US,D,20200910,000000,131.993,133.6,131.299,131.855,2137780.7394762,0
+HCA.US,D,20200911,000000,131.815,132.33,129.414,131.2,761459.30760343,0
+HCA.US,D,20200914,000000,132.251,133.471,131.051,132.887,1693565.3945719,0
+HCA.US,D,20200915,000000,134.106,135.852,132.093,132.966,1348622.3058636,0
+HCA.US,D,20200916,000000,134.057,136.269,133.867,135.119,1356042.3447145,0
+HCA.US,D,20200917,000000,133.431,134.989,131.368,134.275,1410693.5520602,0
+HCA.US,D,20200918,000000,133.352,134.037,129.325,129.484,2114864.312422,0
+HCA.US,D,20200921,000000,123.285,123.334,116.639,122.828,3709029.4148013,0
+HCA.US,D,20200922,000000,122.838,123.195,117.074,118.117,2695504.5319641,0
+HCA.US,D,20200923,000000,119.247,119.546,113.633,113.891,2308758.1944856,0
+HCA.US,D,20200924,000000,113.603,116.668,111.986,114.505,1318071.1024213,0
+HCA.US,D,20200925,000000,113.653,118.89,113.306,118.017,1470242.3883106,0
+HCA.US,D,20200928,000000,119.922,121.281,118.285,118.821,1143148.7273,0
+HCA.US,D,20200929,000000,119.456,119.604,115.329,117.67,1156233.6028769,0
+HCA.US,D,20200930,000000,118.563,123.701,118.017,122.085,1939729.2160783,0
+HCA.US,D,20201001,000000,122.144,123.065,118.939,121.965,1887316.1182771,0
+HCA.US,D,20201002,000000,118.959,125.507,118.92,124.395,1521926.5882735,0
+HCA.US,D,20201005,000000,125.507,128.056,124.237,127.46,1513404.6333271,0
+HCA.US,D,20201006,000000,128.066,129.633,125.537,125.684,1284394.610876,0
+HCA.US,D,20201007,000000,127.302,129.573,125.874,126.379,1022872.5187373,0
+HCA.US,D,20201008,000000,127.192,129.712,126.26,129.068,1159689.5666241,0
+HCA.US,D,20201009,000000,136.586,137.081,130.405,131.16,2813015.3646345,0
+HCA.US,D,20201012,000000,132.182,132.47,127.192,127.519,1361073.0504027,0
+HCA.US,D,20201013,000000,127.569,130.892,125.644,130.148,1466334.7700245,0
+HCA.US,D,20201014,000000,129.851,133.907,129.484,131.845,1222675.2116302,0
+HCA.US,D,20201015,000000,129.731,135.603,129.285,134.899,1356098.8015318,0
+HCA.US,D,20201016,000000,134.899,136.566,131.904,132.3,1223121.8253818,0
+HCA.US,D,20201019,000000,131.745,133.937,130.605,131.517,913694.10741231,0
+HCA.US,D,20201020,000000,131.517,135.089,130.912,133.57,1002843.4546273,0
+HCA.US,D,20201021,000000,132.767,135.981,132.767,133.144,1284084.0983806,0
+HCA.US,D,20201022,000000,132.946,135.216,131.617,132.4,1517460.4507587,0
+HCA.US,D,20201023,000000,133.957,134.949,131.983,133.739,916384.87965319,0
+HCA.US,D,20201026,000000,131.685,134.582,127.779,132.607,2008730.5366038,0
+HCA.US,D,20201027,000000,131.894,132.578,127.689,127.836,1481907.7781942,0
+HCA.US,D,20201028,000000,125.367,127.381,122.928,123.899,1371241.3264693,0
+HCA.US,D,20201029,000000,123.592,124.683,121.31,122.848,1371781.6988638,0
+HCA.US,D,20201030,000000,122.471,124.097,119.436,121.42,1754512.5452089,0
+HCA.US,D,20201102,000000,123.532,128.086,122.649,127.946,2054725.7040619,0
+HCA.US,D,20201103,000000,130.078,134.434,129.662,133.333,1690606.4524486,0
+HCA.US,D,20201104,000000,133.233,135.802,128.879,129.116,2349088.5252177,0
+HCA.US,D,20201105,000000,131.21,137.648,130.803,134.751,1716708.6570528,0
+HCA.US,D,20201106,000000,134.542,136.724,133.58,135.673,1025087.4406605,0
+HCA.US,D,20201109,000000,144.679,149.56,143.023,144.313,3857117.6630078,0
+HCA.US,D,20201110,000000,143.399,151.792,143.399,149.014,2549279.3587299,0
+HCA.US,D,20201111,000000,148.548,148.906,141.843,142.527,1486519.0903822,0
+HCA.US,D,20201112,000000,141.674,144.819,139.562,141.654,2145459.8747923,0
+HCA.US,D,20201113,000000,142.071,146.931,141.992,146.723,1402282.4944335,0
+HCA.US,D,20201116,000000,148.667,150.799,147.17,148.737,1841265.5021591,0
+HCA.US,D,20201117,000000,147.258,152.684,146.118,149.917,1620571.7705342,0
+HCA.US,D,20201118,000000,149.014,151.325,147.051,148.161,1244686.313292,0
+HCA.US,D,20201119,000000,147.14,148.161,144.659,147.785,2186251.9416378,0
+HCA.US,D,20201120,000000,147.853,148.31,144.015,144.332,1365048.2152382,0
+HCA.US,D,20201123,000000,145.871,148.23,145.225,146.376,1269987.0327214,0
+HCA.US,D,20201124,000000,147.913,152.486,146.525,151.911,2545491.7111807,0
+HCA.US,D,20201125,000000,150.819,152.307,149.41,150.502,1099449.1343613,0
+HCA.US,D,20201127,000000,150.383,151.852,149.203,149.937,769120.29608544,0
+HCA.US,D,20201130,000000,149.352,149.352,145.901,147.051,1884566.872904,0
+HCA.US,D,20201201,000000,149.53,150.582,148.043,148.816,898856.04602554,0
+HCA.US,D,20201202,000000,147.398,150.255,146.723,149.49,856604.16718876,0
+HCA.US,D,20201203,000000,150.135,150.949,148.846,149.64,925232.46945686,0
+HCA.US,D,20201204,000000,150.532,154.986,149.47,154.471,1477140.2016011,0
+HCA.US,D,20201207,000000,153.954,154.471,150.632,152.219,1065162.7075573,0
+HCA.US,D,20201208,000000,151.98,156.403,151.852,155.948,1395255.6369892,0
+HCA.US,D,20201209,000000,155.62,158.14,155.045,156.683,1563671.3639117,0
+HCA.US,D,20201210,000000,156.146,160.877,156.146,158.507,1430634.9064719,0
+HCA.US,D,20201211,000000,157.069,158.17,153.478,154.361,1177110.5274044,0
+HCA.US,D,20201214,000000,160.53,161.89,156.463,157.605,1871545.5112467,0
+HCA.US,D,20201215,000000,159.796,160.104,156.007,157.693,1659440.2729602,0
+HCA.US,D,20201216,000000,157.426,159.242,156.423,158.279,1130029.5743698,0
+HCA.US,D,20201217,000000,159.469,162.385,159.301,161.404,1400060.5154082,0
+HCA.US,D,20201218,000000,161.84,162.624,159.876,160.997,3184632.2832226,0
+HCA.US,D,20201221,000000,157.922,160.997,155.65,159.757,1869130.9741479,0
+HCA.US,D,20201222,000000,160.164,161.077,158.596,159.935,1850739.1577409,0
+HCA.US,D,20201223,000000,161.294,163.466,161.077,162.504,1944357.666943,0
+HCA.US,D,20201224,000000,163.476,163.476,160.739,160.897,294890.08750352,0
+HCA.US,D,20201228,000000,162.207,162.296,159.856,160.659,925445.19067935,0
+HCA.US,D,20201229,000000,160.887,161.681,159.222,160.491,934487.35487136,0
+HCA.US,D,20201230,000000,160.213,160.847,158.517,159.311,896227.77954672,0
+HCA.US,D,20201231,000000,160.005,161.919,158.755,161.384,976440.81910217,0
+HCA.US,D,20210104,000000,160.302,161.86,155.403,160.57,1647828.3154215,0
+HCA.US,D,20210105,000000,160.045,163.616,159.182,161.929,1164056.9047086,0
+HCA.US,D,20210106,000000,164.974,170.836,164.974,167.375,3152790.6382408,0
+HCA.US,D,20210107,000000,167.841,171.104,167.841,170.351,2134070.7200507,0
+HCA.US,D,20210108,000000,170.737,171.283,166.412,169.051,1083886.2077662,0
+HCA.US,D,20210111,000000,167.395,169.844,166.492,168.158,871209.34420399,0
+HCA.US,D,20210112,000000,167.841,169.17,166.372,169.011,1001563.0946625,0
+HCA.US,D,20210113,000000,168.833,169.657,165.43,167.285,878872.34900089,0
+HCA.US,D,20210114,000000,167.592,168.198,164.479,165.113,1517858.6729526,0
+HCA.US,D,20210115,000000,164.14,166.303,163.239,165.609,1133022.7938465,0
+HCA.US,D,20210119,000000,167.365,168.377,162.941,162.981,1412050.5319914,0
+HCA.US,D,20210120,000000,162.911,165.828,161.571,164.796,960060.27681299,0
+HCA.US,D,20210121,000000,165.57,165.57,163.646,164.26,1034298.9753046,0
+HCA.US,D,20210122,000000,163.358,164.21,162.227,163.843,1042510.4177557,0
+HCA.US,D,20210125,000000,162.971,165.619,161.503,165.272,1203010.0923607,0
+HCA.US,D,20210126,000000,166.195,166.968,160.947,161.057,1244536.0978315,0
+HCA.US,D,20210127,000000,158.547,159.559,153.498,154.084,2331387.2966656,0
+HCA.US,D,20210128,000000,156.603,163.516,155.977,160.729,1742634.4341028,0
+HCA.US,D,20210129,000000,159.767,162.772,156.713,159.439,1560679.1525924,0
+HCA.US,D,20210201,000000,161.394,166.254,160.312,163.803,1846139.9434422,0
+HCA.US,D,20210202,000000,165.55,167.722,161.929,162.752,3136690.3637235,0
+HCA.US,D,20210203,000000,163.069,170.697,162.058,169.884,2649811.8117418,0
+HCA.US,D,20210204,000000,170.717,176.143,170.112,175.945,2382653.1112858,0
+HCA.US,D,20210205,000000,176.093,177.621,172.363,173.475,2206538.0858982,0
+HCA.US,D,20210208,000000,173.128,176.52,173.128,175.588,1624549.959842,0
+HCA.US,D,20210209,000000,175.895,176.46,171.63,172.146,1771072.5395246,0
+HCA.US,D,20210210,000000,173.098,173.683,170.797,171.521,1384545.9803707,0
+HCA.US,D,20210211,000000,172.533,173.802,171.263,172.275,1003765.9186963,0
+HCA.US,D,20210212,000000,171.729,172.433,168.803,170.261,1128063.6673373,0
+HCA.US,D,20210216,000000,170.846,171.471,168.585,170.737,1118248.2463792,0
+HCA.US,D,20210217,000000,170.459,173.663,169.27,173.128,1110160.8072949,0
+HCA.US,D,20210218,000000,171.937,172.473,170.479,171.342,1201991.8533335,0
+HCA.US,D,20210219,000000,171.789,174.516,171.372,174.051,1111635.7416479,0
+HCA.US,D,20210222,000000,167.205,173.346,166.948,171.551,1795328.8078333,0
+HCA.US,D,20210223,000000,172.006,173.286,169.774,171.799,2400644.6891842,0
+HCA.US,D,20210224,000000,170.737,175.409,170.38,172.156,2034002.0194671,0
+HCA.US,D,20210225,000000,173.396,173.614,169.774,171.759,1271720.0553824,0
+HCA.US,D,20210226,000000,171.402,173.148,168.694,168.803,1784018.289373,0
+HCA.US,D,20210301,000000,170.618,173.773,170.618,172.186,1698099.078636,0
+HCA.US,D,20210302,000000,172.216,175.588,172.216,174.844,1214435.5407704,0
+HCA.US,D,20210303,000000,172.583,176.054,171.839,172.304,1464266.0309318,0
+HCA.US,D,20210304,000000,172.226,177.591,171.303,173.029,1913354.8089618,0
+HCA.US,D,20210305,000000,174.418,181.401,172.83,180.279,2098706.5729298,0
+HCA.US,D,20210308,000000,181.341,186.657,180.726,185.675,2653201.2370973,0
+HCA.US,D,20210309,000000,187.442,190.377,180.439,180.884,3036650.899706,0
+HCA.US,D,20210310,000000,182.69,184.713,180.974,181.896,1474830.5128772,0
+HCA.US,D,20210311,000000,181.321,183.185,181.103,181.768,1436705.0224937,0
+HCA.US,D,20210312,000000,182.958,186.925,181.748,185.884,1211148.9474752,0
+HCA.US,D,20210315,000000,186.211,189.346,185.477,188.225,1450512.746964,0
+HCA.US,D,20210316,000000,188.066,188.443,182.303,182.501,1633443.9248884,0
+HCA.US,D,20210317,000000,183.225,185.12,181.926,182.481,1831629.5332275,0
+HCA.US,D,20210318,000000,182.719,187.897,182.164,184.98,1592038.8983118,0
+HCA.US,D,20210319,000000,184.436,189.216,183.97,185.537,2718225.3764725,0
+HCA.US,D,20210322,000000,185.784,186.171,184.108,185.13,1252902.7965303,0
+HCA.US,D,20210323,000000,183.463,185.754,178.95,180.676,1500265.3172479,0
+HCA.US,D,20210324,000000,181.788,185.983,180.993,181.588,1309067.2482125,0
+HCA.US,D,20210325,000000,181.945,185.705,180.249,184.307,1460009.5901672,0
+HCA.US,D,20210326,000000,185.774,188.146,184.317,187.966,1578861.2722494,0
+HCA.US,D,20210329,000000,188.215,189.554,182.481,184.148,1494360.5390482,0
+HCA.US,D,20210330,000000,183.692,187.173,183.235,185.477,1338746.3954583,0
+HCA.US,D,20210331,000000,185.973,188.294,183.741,185.289,1753009.3824471,0
+HCA.US,D,20210401,000000,185.21,185.864,182.392,183.116,1425892.5338151,0
+HCA.US,D,20210405,000000,184.297,185.904,184.297,184.951,1157228.6542824,0
+HCA.US,D,20210406,000000,185.24,186.945,182.828,183.345,1309631.8163859,0
+HCA.US,D,20210407,000000,183.265,185.11,182.798,183.731,1609339.8883552,0
+HCA.US,D,20210408,000000,183.612,185.497,182.194,184.99,1128714.9370517,0
+HCA.US,D,20210409,000000,185.814,188.036,185.24,187.779,1393498.4185494,0
+HCA.US,D,20210412,000000,187.779,190.198,187.779,188.542,1130609.2649051,0
+HCA.US,D,20210413,000000,187.609,187.887,185.1,185.517,1612223.2186696,0
+HCA.US,D,20210414,000000,186.29,190.407,185.963,187.848,1266748.8309838,0
+HCA.US,D,20210415,000000,189.088,191.131,187.282,190.348,1344762.0709777,0
+HCA.US,D,20210416,000000,191.686,193.997,191.458,193.73,1548969.403781,0
+HCA.US,D,20210419,000000,192.43,194.037,189.078,191.716,1508737.8724792,0
+HCA.US,D,20210420,000000,191.161,192.619,189.741,189.801,1432728.8495008,0
+HCA.US,D,20210421,000000,190.457,195.287,190.208,194.315,1350182.9336002,0
+HCA.US,D,20210422,000000,199.701,202.24,195.505,198.224,2650178.7810545,0
+HCA.US,D,20210423,000000,199.314,200.88,194.989,199.205,1699743.3834412,0
+HCA.US,D,20210426,000000,193.036,197.846,193.026,197.301,1485714.580735,0
+HCA.US,D,20210427,000000,197.588,197.767,194.195,195.733,1839839.9675211,0
+HCA.US,D,20210428,000000,196.041,197.638,194.335,195.267,2312537.7767752,0
+HCA.US,D,20210429,000000,196.399,200.246,196.309,198.649,1411400.2704345,0
+HCA.US,D,20210430,000000,198.421,200.406,197.311,197.797,1417807.1110455,0
+HCA.US,D,20210503,000000,200.038,202.29,198.391,201.189,1620955.8785236,0
+HCA.US,D,20210504,000000,200.693,203.302,198.888,202.985,1760842.7658535,0
+HCA.US,D,20210505,000000,202.667,205.127,202.667,204.462,1073366.0847487,0
+HCA.US,D,20210506,000000,204.591,206.436,203.837,205.931,1270532.4459032,0
+HCA.US,D,20210507,000000,204.224,207.805,203.768,207.091,1071204.5951704,0
+HCA.US,D,20210510,000000,207.756,213.747,206.594,208.44,1437592.201052,0
+HCA.US,D,20210511,000000,204.948,207.091,202.785,203.392,1943228.5305961,0
+HCA.US,D,20210512,000000,203.025,204.968,200.643,200.793,1299499.8339876,0
+HCA.US,D,20210513,000000,200.95,205.97,200.386,204.095,1147900.1733739,0
+HCA.US,D,20210514,000000,205.731,208.757,205.196,208.053,1255017.9108658,0
+HCA.US,D,20210517,000000,207.706,208.609,205.404,206.098,1030443.781206,0
+HCA.US,D,20210518,000000,206.724,206.724,202.062,202.112,1418228.5208607,0
+HCA.US,D,20210519,000000,200.543,201.327,196.507,200.366,1454380.0389521,0
+HCA.US,D,20210520,000000,200.406,204.492,200.386,202.855,1119620.3486722,0
+HCA.US,D,20210521,000000,203.936,206.674,202.775,203.015,1070894.0826751,0
+HCA.US,D,20210524,000000,204.809,204.809,201.725,202.765,1192766.2044852,0
+HCA.US,D,20210525,000000,203.916,207.736,203.212,206.784,1901035.1248915,0
+HCA.US,D,20210526,000000,206.774,210.165,206.426,208.38,1372687.0242562,0
+HCA.US,D,20210527,000000,209.353,211.218,208.896,210.215,2068058.586372,0
+HCA.US,D,20210528,000000,210.909,212.169,208.976,211.296,1072005.0721878,0
+HCA.US,D,20210601,000000,213.33,213.528,210.751,212.357,1247880.1561017,0
+HCA.US,D,20210602,000000,213.717,213.827,205.901,207.2,1383308.9711764,0
+HCA.US,D,20210603,000000,205.751,210.463,204.542,209.798,1593839.4675221,0
+HCA.US,D,20210604,000000,211.138,212.586,209.491,210.295,980640.80304954,0
+HCA.US,D,20210607,000000,210.682,211.722,208.083,208.42,1070446.4607661,0
+HCA.US,D,20210608,000000,208.39,208.777,205.424,206.436,1339328.1023085,0
+HCA.US,D,20210609,000000,207.141,207.556,204.829,204.929,1114470.6804045,0
+HCA.US,D,20210610,000000,206.098,208.956,205.424,206.674,1114563.4308901,0
+HCA.US,D,20210611,000000,206.991,208.499,206.198,208.241,714102.1194269,0
+HCA.US,D,20210614,000000,207.339,207.766,202.598,204.482,1496495.8165327,0
+HCA.US,D,20210615,000000,204.799,208.192,203.956,206.634,871971.51123813,0
+HCA.US,D,20210616,000000,205.711,207.358,203.639,203.867,1358306.6663529,0
+HCA.US,D,20210617,000000,204.581,206.218,201.278,204.314,1258491.0132899,0
+HCA.US,D,20210618,000000,200.038,201.298,197.618,198.541,2612566.4428144,0
+HCA.US,D,20210621,000000,200.068,205.514,199.076,205.187,978275.66566583,0
+HCA.US,D,20210622,000000,204.571,208.053,204.254,206.902,1147101.7126715,0
+HCA.US,D,20210623,000000,206.714,207.001,203.132,203.262,1067013.6846401,0
+HCA.US,D,20210624,000000,205.374,205.374,201.219,201.566,1305426.7916513,0
+HCA.US,D,20210625,000000,201.972,205.544,200.9,204.72,3092550.2059781,0
+HCA.US,D,20210628,000000,204.422,204.779,202.637,204.026,1113476.6371562,0
+HCA.US,D,20210629,000000,205.632,206.883,202.538,203.005,929108.83486194,0
+HCA.US,D,20210630,000000,202.617,204.065,201.576,203.847,1458747.3770366,0
+HCA.US,D,20210701,000000,204.522,209.53,204.254,208.866,1467467.9390012,0
+HCA.US,D,20210702,000000,208.509,212.179,207.488,211.852,841113.82793018,0
+HCA.US,D,20210706,000000,211.058,211.902,208.489,211.842,974711.82907103,0
+HCA.US,D,20210707,000000,211.575,214.381,211.286,213.894,989659.77962014,0
+HCA.US,D,20210708,000000,210.632,212.298,208.667,211.058,990718.34494533,0
+HCA.US,D,20210709,000000,213.3,216.89,212.209,215.73,925946.24493327,0
+HCA.US,D,20210712,000000,214.441,218.607,213.617,217.258,1114355.7504548,0
+HCA.US,D,20210713,000000,216.93,217.833,215.066,216.166,884930.36713333,0
+HCA.US,D,20210714,000000,216.93,217.734,214.927,215.691,1240864.3883893,0
+HCA.US,D,20210715,000000,213.984,217.873,213.984,217.208,1137904.2922317,0
+HCA.US,D,20210716,000000,217.893,218.528,215.929,216.136,1055638.6441028,0
+HCA.US,D,20210719,000000,213.032,216.166,211.615,214.589,1616067.3230361,0
+HCA.US,D,20210720,000000,235.757,248.473,234.348,245.417,4892553.8399188,0
+HCA.US,D,20210721,000000,247.492,250.894,244.833,245.765,2470178.3168447,0
+HCA.US,D,20210722,000000,245.924,246.509,242.304,243.325,1729255.1765499,0
+HCA.US,D,20210723,000000,245.23,246.847,242.918,244.982,1505612.5843763,0
+HCA.US,D,20210726,000000,244.079,244.943,237.453,242.334,1734408.8774474,0
+HCA.US,D,20210727,000000,242.234,247.282,240.597,244.218,1570239.5097152,0
+HCA.US,D,20210728,000000,243.95,244.099,239.308,242.501,1122064.1223372,0
+HCA.US,D,20210729,000000,243.702,245.993,243.395,244.426,1108177.7615856,0
+HCA.US,D,20210730,000000,243.573,246.3,243.028,244.723,1301889.1671502,0
+HCA.US,D,20210802,000000,245.369,248.285,244.933,247.502,1188499.6821459,0
+HCA.US,D,20210803,000000,248.414,250.645,243.95,249.961,1294615.31113,0
+HCA.US,D,20210804,000000,248.662,251.568,244.546,244.783,1549875.7373309,0
+HCA.US,D,20210805,000000,245.755,247.005,240.885,245.577,1163992.3826317,0
+HCA.US,D,20210806,000000,246.489,248.969,246.182,246.628,1062346.9237922,0
+HCA.US,D,20210809,000000,245.517,246.499,244.049,245.16,708221.53700612,0
+HCA.US,D,20210810,000000,242.571,244.982,236.372,237.304,2008557.133522,0
+HCA.US,D,20210811,000000,237.453,238.325,233.109,237.8,1268142.1045832,0
+HCA.US,D,20210812,000000,233.684,241.024,232.811,239.139,1137290.3243432,0
+HCA.US,D,20210813,000000,239.119,240.607,238.653,239.576,842221.79297054,0
+HCA.US,D,20210816,000000,239.199,243.146,238.802,242.878,910385.33465302,0
+HCA.US,D,20210817,000000,241.113,244.109,240.309,241.609,1103012.9709561,0
+HCA.US,D,20210818,000000,239.952,243.216,238.802,239.069,1241915.8966123,0
+HCA.US,D,20210819,000000,237.69,243.801,236.49,243.068,1077381.5758823,0
+HCA.US,D,20210820,000000,243.156,247.164,243.156,245.854,1021156.634753,0
+HCA.US,D,20210823,000000,246.747,248.265,245.953,246.162,1019963.9844866,0
+HCA.US,D,20210824,000000,246.093,248.126,245.884,245.993,828902.01670732,0
+HCA.US,D,20210825,000000,246.668,251.716,245.755,248.552,1127933.615026,0
+HCA.US,D,20210826,000000,248.076,249.624,246.549,247.541,930178.48991912,0
+HCA.US,D,20210827,000000,248.959,249.861,247.055,248.325,918690.5357472,0
+HCA.US,D,20210830,000000,249.009,251.518,248.056,249.941,610217.54288533,0
+HCA.US,D,20210831,000000,249.812,253.81,248.532,249.436,1846442.390678,0
+HCA.US,D,20210901,000000,250.665,251.439,247.769,249.118,971702.47907514,0
+HCA.US,D,20210902,000000,249.871,251.32,249.436,249.734,815821.17376036,0
+HCA.US,D,20210903,000000,248.761,250.547,247.59,249.406,614254.20532538,0
+HCA.US,D,20210907,000000,247.462,249.714,244.923,248.592,1789663.9711072,0
+HCA.US,D,20210908,000000,247.878,252.946,246.222,250.874,1436511.4562629,0
+HCA.US,D,20210909,000000,250.695,258.134,250.397,254.642,2176306.4683683,0
+HCA.US,D,20210910,000000,256.259,257.132,252.113,253.116,1128991.1721937,0
+HCA.US,D,20210913,000000,255.338,255.842,252.391,254.077,1145041.0388385,0
+HCA.US,D,20210914,000000,255.079,255.348,250.794,251.111,1423287.4549576,0
+HCA.US,D,20210915,000000,250.953,254.275,248.255,253.333,1354083.4947842,0
+HCA.US,D,20210916,000000,254.355,259.563,252.946,258.461,1772254.1000591,0
+HCA.US,D,20210917,000000,258.194,260.723,254.94,255.605,5836070.2529354,0
+HCA.US,D,20210920,000000,251.34,253.86,249.088,251.945,1232616.65227,0
+HCA.US,D,20210921,000000,253.88,257.52,252.729,252.739,1430963.5658014,0
+HCA.US,D,20210922,000000,254.692,257.102,252.946,255.119,1228379.3664968,0
+HCA.US,D,20210923,000000,256.825,256.825,252.293,252.44,1791137.8973029,0
+HCA.US,D,20210924,000000,253.562,256.102,252.787,253.214,1189577.4024627,0
+HCA.US,D,20210927,000000,253.65,256.637,252.233,252.46,1499651.3493592,0
+HCA.US,D,20210928,000000,250.635,253.086,248.215,248.741,1695115.9407339,0
+HCA.US,D,20210929,000000,249.812,251.032,248.582,249.147,1840967.0875532,0
+HCA.US,D,20210930,000000,250.1,250.645,239.595,239.775,2141745.8227371,0
+HCA.US,D,20211001,000000,240.915,246.489,240.062,244.783,1815990.9948234,0
+HCA.US,D,20211004,000000,244.793,247.769,240.369,241.421,1329083.2062756,0
+HCA.US,D,20211005,000000,241.877,244.546,239.972,240.162,1413257.2964621,0
+HCA.US,D,20211006,000000,238.147,239.06,233.168,236.63,1184603.1535918,0
+HCA.US,D,20211007,000000,237.443,240.627,237.136,239.338,1530656.2236553,0
+HCA.US,D,20211008,000000,239.288,241.192,237.334,237.513,827473.45759705,0
+HCA.US,D,20211011,000000,237.116,238.892,234.288,234.635,920127.1601171,0
+HCA.US,D,20211012,000000,235.568,237.493,234.468,236.173,1083760.1880846,0
+HCA.US,D,20211013,000000,236.61,238.147,234.111,236.113,1181010.0804309,0
+HCA.US,D,20211014,000000,238.297,241.5,237.582,239.566,1160040.4054176,0
+HCA.US,D,20211015,000000,241.133,245.537,240.359,243.881,1140972.1153599,0
+HCA.US,D,20211018,000000,243.117,244.654,241.004,243.593,922450.96304524,0
+HCA.US,D,20211019,000000,245.14,248.453,245.05,245.666,908990.04473866,0
+HCA.US,D,20211020,000000,246.757,250.378,246.757,247.829,1119714.1073152,0
+HCA.US,D,20211021,000000,252.193,257.034,246.847,256.855,1901691.4353932,0
+HCA.US,D,20211022,000000,243.523,254.752,240.082,250.041,2865277.2388177,0
+HCA.US,D,20211025,000000,251.141,251.141,237.93,238.872,2163154.0462421,0
+HCA.US,D,20211026,000000,237.95,239.239,234.478,238.475,1940888.5971487,0
+HCA.US,D,20211027,000000,237.9,243.851,237.9,242.402,1731782.6272835,0
+HCA.US,D,20211028,000000,244.198,249.951,243.365,247.639,1374153.8933497,0
+HCA.US,D,20211029,000000,247.342,249.931,245.359,247.432,1190964.6271174,0
+HCA.US,D,20211101,000000,248.275,249.941,247.065,247.948,1130988.3321072,0
+HCA.US,D,20211102,000000,248.899,249.762,245.12,245.427,1099014.6184992,0
+HCA.US,D,20211103,000000,244.188,246.975,242.541,246.975,1186175.8792179,0
+HCA.US,D,20211104,000000,246.975,249.594,242.115,244.406,1198806.0757835,0
+HCA.US,D,20211105,000000,242.016,250.09,242.006,245.26,1846947.4775618,0
+HCA.US,D,20211108,000000,246.519,246.925,241.956,244.625,1249008.2842911,0
+HCA.US,D,20211109,000000,245.1,247.214,242.561,243.156,1018432.5933162,0
+HCA.US,D,20211110,000000,242.065,244.793,241.044,242.304,892008.64060775,0
+HCA.US,D,20211111,000000,242.334,243.623,237.8,241.034,1119335.0401131,0
+HCA.US,D,20211112,000000,241.688,244.575,241.044,242.304,743145.11932025,0
+HCA.US,D,20211115,000000,242.751,243.236,239.417,239.615,995837.76848942,0
+HCA.US,D,20211116,000000,240.211,241.461,238.624,238.782,1106737.1045859,0
+HCA.US,D,20211117,000000,240.349,244.168,238.792,240.905,1191363.8574687,0
+HCA.US,D,20211118,000000,240.746,240.905,238.345,240.299,889047.68216958,0
+HCA.US,D,20211119,000000,239.615,241.52,235.211,236.163,1109855.3355867,0
+HCA.US,D,20211122,000000,237.156,240.597,236.48,237.523,1266640.9581364,0
+HCA.US,D,20211123,000000,237.959,239.982,235.528,238.732,1050230.8875274,0
+HCA.US,D,20211124,000000,238.147,240.499,236.62,236.947,1062626.1834066,0
+HCA.US,D,20211126,000000,232.166,233.773,226.849,228.198,1346096.871445,0
+HCA.US,D,20211129,000000,230.46,233.079,226.542,227.138,1632171.6301832,0
+HCA.US,D,20211130,000000,226.066,227.881,222,222.862,3417279.7377624,0
+HCA.US,D,20211201,000000,226.811,231.572,222.792,222.882,1783065.5805802,0
+HCA.US,D,20211202,000000,224.419,231.412,224.419,229.24,1752834.9712078,0
+HCA.US,D,20211203,000000,231.115,231.115,225.808,227.246,1421470.7552281,0
+HCA.US,D,20211206,000000,228.694,232.742,227.475,230.936,1579071.9771569,0
+HCA.US,D,20211207,000000,233.614,238.564,232.573,235.708,1252757.6218573,0
+HCA.US,D,20211208,000000,236.749,238.317,234.458,237.602,1117455.8346215,0
+HCA.US,D,20211209,000000,236.739,240.112,235.508,238.504,1013968.4721163,0
+HCA.US,D,20211210,000000,239.873,242.393,237.71,240.597,1312413.3227975,0
+HCA.US,D,20211213,000000,240.627,242.988,240.002,241.619,1200394.9319287,0
+HCA.US,D,20211214,000000,239.456,243.841,237.81,242.621,2075410.0705161,0
+HCA.US,D,20211215,000000,242.898,251.271,242.898,251.251,1765593.2037701,0
+HCA.US,D,20211216,000000,252.411,254.167,250.427,251.399,1746796.1080671,0
+HCA.US,D,20211217,000000,250.973,253.611,248.424,251.211,3935894.0781933,0
+HCA.US,D,20211220,000000,248.364,249.306,238.524,243.127,1736915.1568744,0
+HCA.US,D,20211221,000000,239.715,246.202,239.715,244.516,1621157.510014,0
+HCA.US,D,20211222,000000,245.02,250.318,244.277,249.504,1296208.1999051,0
+HCA.US,D,20211223,000000,250.993,252.411,248.899,249.484,830650.16173006,0
+HCA.US,D,20211227,000000,249.951,251.984,249.177,251.191,827674.08093011,0
+HCA.US,D,20211228,000000,252.093,255.358,250.397,254.147,715409.69964286,0
+HCA.US,D,20211229,000000,254.475,258.094,254.475,255.862,648703.9536368,0
+HCA.US,D,20211230,000000,256.458,258.014,255.298,255.485,623693.5835537,0
+HCA.US,D,20211231,000000,255.208,257.004,254.097,254.305,941035.33752572,0
+HCA.US,D,20220103,000000,254.067,254.067,249.436,251.498,1534056.7387427,0
+HCA.US,D,20220104,000000,252.689,258.314,251.081,257.618,2391113.5686276,0
+HCA.US,D,20220105,000000,258.621,267.002,256.082,256.339,1399041.2682237,0
+HCA.US,D,20220106,000000,256.319,256.517,250.517,251.925,1775480.2039072,0
+HCA.US,D,20220107,000000,251.389,253.552,248.909,249.644,1677064.8815458,0
+HCA.US,D,20220110,000000,251.071,252.59,243.653,246.935,1274928.0123964,0
+HCA.US,D,20220111,000000,245.23,248.126,237.85,247.789,1563747.9838781,0
+HCA.US,D,20220112,000000,248.354,251.111,245.527,246.767,1110662.8697061,0
+HCA.US,D,20220113,000000,247.382,255.615,246.886,251.826,1151127.2853796,0
+HCA.US,D,20220114,000000,249.961,254.712,249.684,254.385,1224532.2376578,0
+HCA.US,D,20220118,000000,251.468,252.966,245.14,246.202,1525791.8639467,0
+HCA.US,D,20220119,000000,247.174,248.522,242.194,242.838,1382252.4221661,0
+HCA.US,D,20220120,000000,244.039,245.607,237.116,238.317,1926078.7641705,0
+HCA.US,D,20220121,000000,238.038,238.922,235.042,235.508,1651105.8352999,0
+HCA.US,D,20220124,000000,231.919,241.897,229.4,241.123,1848549.4397539,0
+HCA.US,D,20220125,000000,237.533,239.427,234.378,236.68,1782624.0076161,0
+HCA.US,D,20220126,000000,237.671,244.267,234.478,237.563,2479224.5136666,0
+HCA.US,D,20220127,000000,218.26,229.647,218.26,226.522,3229765.4760587,0
+HCA.US,D,20220128,000000,226.681,234.248,226.384,234.199,1964442.1797129,0
+HCA.US,D,20220131,000000,232.612,239.813,231.849,237.612,2523607.6373581,0
+HCA.US,D,20220201,000000,238.732,240.529,233.019,234.914,2039521.6815199,0
+HCA.US,D,20220202,000000,234.258,239.804,233.941,238.345,1132999.6062251,0
+HCA.US,D,20220203,000000,237.383,241.491,236.203,238.415,1056566.1489592,0
+HCA.US,D,20220204,000000,236.372,239.605,232.513,236.65,1561222.5494594,0
+HCA.US,D,20220207,000000,236.153,237.056,228.317,230.044,1451445.2926077,0
+HCA.US,D,20220208,000000,230.351,237.81,229.31,237.047,1780339.5228286,0
+HCA.US,D,20220209,000000,238.425,242.384,238.415,240.944,949338.52230501,0
+HCA.US,D,20220210,000000,238.018,244.506,235.925,237.573,1227140.3409876,0
+HCA.US,D,20220211,000000,237.661,240.092,234.151,235.151,1106836.9121736,0
+HCA.US,D,20220214,000000,236.6,238.752,231.689,233.029,1089403.853504,0
+HCA.US,D,20220215,000000,236.243,240.132,235.092,239.922,1105690.6371501,0
+HCA.US,D,20220216,000000,239.804,250.238,238.554,249.426,1965518.8918722,0
+HCA.US,D,20220217,000000,248.215,253.323,247.075,248.245,1399259.0302333,0
+HCA.US,D,20220218,000000,247.512,252.223,240.587,241.619,1581677.0560144,0
+HCA.US,D,20220222,000000,239.387,243.533,238.544,241.847,1220520.7791541,0
+HCA.US,D,20220223,000000,243.038,243.038,238.385,239.318,1044750.5436152,0
+HCA.US,D,20220224,000000,233.614,241.678,232.295,241.084,1492204.0902572,0
+HCA.US,D,20220225,000000,242.374,251.618,242.374,250.714,1174512.5056491,0
+HCA.US,D,20220228,000000,243.95,247.958,239.01,247.769,1618680.4671532,0
+HCA.US,D,20220301,000000,247.639,250.695,244.803,249.851,1218725.2507312,0
+HCA.US,D,20220302,000000,251.419,261.13,250.1,258.471,1693417.1954263,0
+HCA.US,D,20220303,000000,260.326,263.501,258.104,261.427,1699299.794162,0
+HCA.US,D,20220304,000000,257.52,263.302,255.802,262.708,1371438.92533,0
+HCA.US,D,20220307,000000,260.863,261.695,254.99,257.182,1469522.5638896,0
+HCA.US,D,20220308,000000,257.182,263.232,255.367,255.406,1417968.4162379,0
+HCA.US,D,20220309,000000,260.932,265.752,260.109,261.676,1209546.985283,0
+HCA.US,D,20220310,000000,258.749,265.514,258.749,264.383,1468890.4491668,0
+HCA.US,D,20220311,000000,263.738,269.491,263.738,264.285,1384116.5052959,0
+HCA.US,D,20220314,000000,266.624,268.133,256.468,258.769,2339387.0260518,0
+HCA.US,D,20220315,000000,261.795,265.297,260.396,264.452,2035160.3923801,0
+HCA.US,D,20220316,000000,265.831,267.661,260.961,264.195,2135347.0473856,0
+HCA.US,D,20220317,000000,264.294,266.258,261.894,264.81,1521316.6530148,0
+HCA.US,D,20220318,000000,266.417,266.417,254.913,258.571,2623978.7851774,0
+HCA.US,D,20220321,000000,259.573,264.175,257.014,259.444,1539792.1464904,0
+HCA.US,D,20220322,000000,260.773,261.388,257.068,258.244,1656802.9330643,0
+HCA.US,D,20220323,000000,256.845,260.039,255.545,258.501,1402679.7084699,0
+HCA.US,D,20220324,000000,259.711,260.966,257.346,258.491,1534783.620266,0
+HCA.US,D,20220325,000000,258.67,259.602,253.889,257.976,1575424.4634937,0
+HCA.US,D,20220328,000000,257.697,262.31,256.666,262.271,1248769.3509748,0
+HCA.US,D,20220329,000000,262.261,263.402,259.919,261.516,1085835.9842793,0
+HCA.US,D,20220330,000000,261.08,261.91,251.301,252.897,1626459.4100571,0
+HCA.US,D,20220331,000000,251.518,253.383,248.502,248.592,1657184.0165813,0
+HCA.US,D,20220401,000000,248.969,252.293,248.344,248.721,1192452.6675175,0
+HCA.US,D,20220404,000000,248.354,249.147,242.324,243.603,1446870.2740879,0
+HCA.US,D,20220405,000000,240.479,246.37,240.479,241.639,1609828.8447197,0
+HCA.US,D,20220406,000000,240.479,248.682,239.942,248.453,1683383.004301,0
+HCA.US,D,20220407,000000,247.689,254.543,247.689,252.57,1670370.7160608,0
+HCA.US,D,20220408,000000,251.776,258.064,248.662,256.597,1643802.7427135,0
+HCA.US,D,20220411,000000,256.795,258.888,254.563,256.092,1466499.0996893,0
+HCA.US,D,20220412,000000,257.48,259.354,255.749,258.779,1135567.3832567,0
+HCA.US,D,20220413,000000,259.136,260.029,255.119,256.547,1100530.8873079,0
+HCA.US,D,20220414,000000,257.43,261.219,257.301,258.828,1054427.8470024,0
+HCA.US,D,20220418,000000,257.063,260.733,256.755,257.807,940529.24248455,0
+HCA.US,D,20220419,000000,258.908,261.01,257.301,259.84,1078463.3288288,0
+HCA.US,D,20220420,000000,261.556,273.727,261.398,272.934,1702433.1475246,0
+HCA.US,D,20220421,000000,271.763,276.762,266.932,267.259,2404288.1702178,0
+HCA.US,D,20220422,000000,239.625,240.042,207.488,208.936,8959302.7228246,0
+HCA.US,D,20220425,000000,206.833,214.54,205.831,208.796,4778718.7493205,0
+HCA.US,D,20220426,000000,205.524,217.228,203.069,213.201,5940981.1337636,0
+HCA.US,D,20220427,000000,211.405,216.772,207.789,210.512,2696875.6260996,0
+HCA.US,D,20220428,000000,211.256,218.438,209.759,217.169,2231431.5097168,0
+HCA.US,D,20220429,000000,214.857,219.985,212.497,212.814,2078640.2069941,0
+HCA.US,D,20220502,000000,212.744,214.114,206.317,209.113,2123043.4938346,0
+HCA.US,D,20220503,000000,208.886,216.88,208.241,214.55,1854136.648356,0
+HCA.US,D,20220504,000000,217.079,224.28,214.431,222.981,2108556.2712413,0
+HCA.US,D,20220505,000000,224.469,227.335,217.516,222.376,2185436.3422586,0
+HCA.US,D,20220506,000000,219.509,227.148,217.734,225.511,1692895.9780233,0
+HCA.US,D,20220509,000000,223.179,225.253,220.085,222.287,1695792.4143846,0
+HCA.US,D,20220510,000000,224.369,227.405,220.025,222.674,1701633.6786646,0
+HCA.US,D,20220511,000000,222.177,226.165,206.754,207.835,2986867.0765412,0
+HCA.US,D,20220512,000000,205.821,212.293,205.187,212.07,2635711.7216103,0
+HCA.US,D,20220513,000000,214.064,218.418,212.537,213.181,1631363.0879065,0
+HCA.US,D,20220516,000000,213.171,213.34,209.123,209.928,1698888.4659213,0
+HCA.US,D,20220517,000000,212.119,215.026,208.261,214.222,1556257.3740056,0
+HCA.US,D,20220518,000000,211.058,211.058,203.499,205.127,2398001.3003436,0
+HCA.US,D,20220519,000000,202.598,204.621,197.925,201.487,2290405.6962192,0
+HCA.US,D,20220520,000000,202.439,205.266,197.082,203.122,1493634.6656824,0
+HCA.US,D,20220523,000000,204.432,206.059,200.98,203.382,1401907.4598613,0
+HCA.US,D,20220524,000000,203.342,203.639,199.274,203.102,1132513.6743329,0
+HCA.US,D,20220525,000000,202.439,210.315,201.715,204.492,2169475.1934698,0
+HCA.US,D,20220526,000000,207.041,211.435,206.178,210.076,1192508.1161774,0
+HCA.US,D,20220527,000000,211.981,214.808,211.981,213.807,1654021.4266526,0
+HCA.US,D,20220531,000000,211.228,213.488,208.192,208.697,3358147.27054,0
+HCA.US,D,20220601,000000,210.791,210.796,203.778,205.276,1859580.6985998,0
+HCA.US,D,20220602,000000,206.03,209.71,201.953,209.471,2245498.3306524,0
+HCA.US,D,20220603,000000,208.033,210.305,205.632,205.911,1159486.9269762,0
+HCA.US,D,20220606,000000,205.731,207.19,202.3,203.162,1544281.4716266,0
+HCA.US,D,20220607,000000,200.96,207.151,200.96,205.841,1331912.0960875,0
+HCA.US,D,20220608,000000,204.333,206.653,203.569,204.065,1181450.6452377,0
+HCA.US,D,20220609,000000,202.885,205.484,199.393,199.631,1213002.9490304,0
+HCA.US,D,20220610,000000,196.179,198.064,194.305,195.129,1878689.3149556,0
+HCA.US,D,20220613,000000,189.643,191.508,183.563,184.267,2436490.7355675,0
+HCA.US,D,20220614,000000,183.702,183.89,177.353,177.83,3860074.5888161,0
+HCA.US,D,20220615,000000,178.357,182.914,176.804,180.785,2547459.0267976,0
+HCA.US,D,20220616,000000,175.919,175.969,168.282,170.705,2587894.5334106,0
+HCA.US,D,20220617,000000,170.466,175.78,169.884,172.238,6031729.5672575,0
+HCA.US,D,20220621,000000,175.939,176.242,169.431,173.004,2379818.6062437,0
+HCA.US,D,20220622,000000,172.386,176.954,171.993,175.71,1622726.7086911,0
+HCA.US,D,20220623,000000,176.964,177.899,174.108,176.556,1637248.0745769,0
+HCA.US,D,20220624,000000,176.834,182.218,176.834,181.421,4807778.1182454,0
+HCA.US,D,20220627,000000,182.088,182.764,178.018,178.924,1374123.81915,0
+HCA.US,D,20220628,000000,179.173,181.063,173.476,174.943,2556187.5244597,0
+HCA.US,D,20220629,000000,176.148,177.52,172.854,174.795,1635706.3917429,0
+HCA.US,D,20220630,000000,168.675,169.278,165.053,167.222,5215169.3146495,0
+HCA.US,D,20220701,000000,167.7,174.963,167.242,174.187,1393029.03153,0
+HCA.US,D,20220705,000000,172.456,172.725,168.695,171.72,1326976.8666664,0
+HCA.US,D,20220706,000000,167.491,168.417,165.113,165.163,2096961.0115429,0
+HCA.US,D,20220707,000000,168.078,174.367,167.919,173.789,1829077.0364929,0
+HCA.US,D,20220708,000000,173.73,176.685,171.67,171.74,1473054.8327197,0
+HCA.US,D,20220711,000000,170.795,171.252,168.407,168.546,1531005.6251418,0
+HCA.US,D,20220712,000000,166.964,171.69,166.616,169.263,1855911.7648836,0
+HCA.US,D,20220713,000000,167.7,170.347,166.686,168.466,1171038.7635305,0
+HCA.US,D,20220714,000000,165.84,167.034,163.651,166.656,1300381.3302669,0
+HCA.US,D,20220715,000000,170.078,170.924,166.804,170.755,1198761.9193172,0
+HCA.US,D,20220718,000000,171.65,173.034,170.367,170.834,1134221.2870366,0
+HCA.US,D,20220719,000000,173.899,177.86,172.626,177.292,1370141.9760023,0
+HCA.US,D,20220720,000000,176.864,178.795,175.979,177.919,1383266.3802589,0
+HCA.US,D,20220721,000000,178.277,182.013,177.71,180.407,1846628.5026033,0
+HCA.US,D,20220722,000000,208.964,210.933,200.795,201.023,5534804.1855094,0
+HCA.US,D,20220725,000000,200.943,206.377,196.347,197.64,2981670.8814753,0
+HCA.US,D,20220726,000000,197.441,203.192,197.441,202.924,1809273.3466333,0
+HCA.US,D,20220727,000000,202.108,205.491,201.023,203.64,1607950.0706802,0
+HCA.US,D,20220728,000000,203.48,210.665,202.386,208.734,1708758.4398783,0
+HCA.US,D,20220729,000000,207.73,212.008,207.352,211.361,1505287.4610461,0
+HCA.US,D,20220801,000000,209.262,212.343,208.386,209.859,1079416.1708012,0
+HCA.US,D,20220802,000000,210.357,213.5,209.294,210.416,1360870.7738225,0
+HCA.US,D,20220803,000000,212.605,216.735,211.073,215.391,1444426.164395,0
+HCA.US,D,20220804,000000,214.168,215.959,211.251,211.66,1094189.793787,0
+HCA.US,D,20220805,000000,209.64,214.635,209.64,211.749,911857.15592493,0
+HCA.US,D,20220808,000000,212.734,213.67,209.132,210.287,914351.58669028,0
+HCA.US,D,20220809,000000,209.64,211.063,208.092,209.023,809399.56799763,0
+HCA.US,D,20220810,000000,212.526,216.615,211.233,215.64,1113940.218203,0
+HCA.US,D,20220811,000000,216.485,218.586,215.073,215.441,990499.06059413,0
+HCA.US,D,20220812,000000,216.367,217.928,215.839,217.799,719172.93188917,0
+HCA.US,D,20220815,000000,215.949,217.695,214.386,215.62,907454.21427181,0
+HCA.US,D,20220816,000000,214.227,215.476,210.137,211.809,1200247.3216826,0
+HCA.US,D,20220817,000000,209.152,210.227,207.421,207.948,865923.24853955,0
+HCA.US,D,20220818,000000,209.152,214.814,208.734,213.968,1426979.2191546,0
+HCA.US,D,20220819,000000,213.322,216.605,212.749,213.958,1116624.5955497,0
+HCA.US,D,20220822,000000,210.675,214.993,210.237,211.331,1201722.6739645,0
+HCA.US,D,20220823,000000,210.377,213.202,207.809,209.202,1074978.0538553,0
+HCA.US,D,20220824,000000,209.382,211.68,207.998,209.372,1070801.2390846,0
+HCA.US,D,20220825,000000,209.919,212.595,208.376,212.496,916885.21278192,0
+HCA.US,D,20220826,000000,212.476,212.531,203.302,203.958,1016558.9275344,0
+HCA.US,D,20220829,000000,202.506,204.577,199.531,203.063,847215.01779939,0
+HCA.US,D,20220830,000000,203.57,204.148,199.287,200.775,1048632.764539,0
+HCA.US,D,20220831,000000,201.869,201.869,196.237,196.884,1878668.1693234,0
+HCA.US,D,20220901,000000,195.391,198.546,191.75,198.456,1309700.7728483,0
+HCA.US,D,20220902,000000,201.531,203.947,197.59,199.033,1042067.0448814,0
+HCA.US,D,20220906,000000,199.72,203.102,197.063,199.71,1690613.0138233,0
+HCA.US,D,20220907,000000,199.172,212.645,199.172,211.103,1812083.3500257,0
+HCA.US,D,20220908,000000,210.197,215.252,208.954,215.133,1371214.3199293,0
+HCA.US,D,20220909,000000,215.919,220.575,215.142,218.605,1950077.0287799,0
+HCA.US,D,20220912,000000,218.346,221.301,217.829,221.252,1518426.9404282,0
+HCA.US,D,20220913,000000,216.814,217.859,210.456,210.983,1466648.9093924,0
+HCA.US,D,20220914,000000,211.203,211.203,204.794,207.72,1324572.886654,0
+HCA.US,D,20220915,000000,207.68,211.75,207.46,208.488,1032558.2049428,0
+HCA.US,D,20220916,000000,209.875,209.984,205.929,209.186,4057495.0070746,0
+HCA.US,D,20220919,000000,205.914,208.009,204.168,207.909,1042054.1128592,0
+HCA.US,D,20220920,000000,205.954,206.731,200.307,201.295,1282286.3503063,0
+HCA.US,D,20220921,000000,203.21,205.571,198.291,198.381,900056.5115811,0
+HCA.US,D,20220922,000000,197.643,197.643,193.103,193.612,1076922.557507,0
+HCA.US,D,20220923,000000,191.377,191.777,187.267,191.058,1300837.1486719,0
+HCA.US,D,20220926,000000,190.46,192.375,184.723,186.808,1388524.4511905,0
+HCA.US,D,20220927,000000,188.903,191.208,183.366,183.885,1621087.9962724,0
+HCA.US,D,20220928,000000,185.631,190.494,184.184,189.502,1728799.4964216,0
+HCA.US,D,20220929,000000,187.197,188.594,183.017,187.247,1131862.3084695,0
+HCA.US,D,20220930,000000,188.005,188.584,183.186,183.366,1333156.7128224,0
+HCA.US,D,20221003,000000,186.698,194.46,184.543,192.814,1530475.946097,0
+HCA.US,D,20221004,000000,196.286,203.799,196.146,203.43,1818353.104676,0
+HCA.US,D,20221005,000000,200.227,203.29,198.052,202.073,1283370.8523503,0
+HCA.US,D,20221006,000000,201.364,204.527,199.928,201.065,1120558.2289381,0
+HCA.US,D,20221007,000000,199.369,200.272,195.518,199.998,1306106.3050911,0
+HCA.US,D,20221010,000000,200.866,202.422,197.593,198.631,1104070.1895436,0
+HCA.US,D,20221011,000000,198.591,204.991,197.503,202.222,1733317.9208344,0
+HCA.US,D,20221012,000000,202.262,203.12,199.838,200.027,1142311.4155022,0
+HCA.US,D,20221013,000000,196.546,207.301,194.79,205.525,1317477.539555,0
+HCA.US,D,20221014,000000,207.76,208.099,200.253,201.005,1121408.1898747,0
+HCA.US,D,20221017,000000,204.318,207.859,203.489,205.834,965076.51860382,0
+HCA.US,D,20221018,000000,211.87,213.037,208.228,209.535,1462519.1636685,0
+HCA.US,D,20221019,000000,208.418,209.343,206.473,208.707,1009951.0481924,0
+HCA.US,D,20221020,000000,209.196,213.416,206.941,208.129,2474974.9906115,0
+HCA.US,D,20221021,000000,183.156,197.623,177.909,196.206,6302803.135513,0
+HCA.US,D,20221024,000000,198.331,210.369,197.563,209.875,3213301.3761996,0
+HCA.US,D,20221025,000000,209.875,219.632,209.106,213.905,2335671.6051323,0
+HCA.US,D,20221026,000000,215.911,223.194,215.911,216.978,1484928.8648711,0
+HCA.US,D,20221027,000000,218.455,221.967,216.968,217.268,1646294.1491413,0
+HCA.US,D,20221028,000000,217.497,224.032,215.502,223.144,1393618.2029354,0
+HCA.US,D,20221031,000000,220.49,222.765,216.719,216.968,1428204.9977917,0
+HCA.US,D,20221101,000000,218.415,221.628,216.16,220.62,1087348.611354,0
+HCA.US,D,20221102,000000,218.714,220.899,213.187,213.327,1299633.3714492,0
+HCA.US,D,20221103,000000,211.232,213.496,207.819,212.259,1489397.1736626,0
+HCA.US,D,20221104,000000,213.756,214.494,206.762,211.421,1651812.8813545,0
+HCA.US,D,20221107,000000,212.289,215.222,210.463,213.746,1257674.5687055,0
+HCA.US,D,20221108,000000,213.307,214.684,209.096,211.182,1239177.8952108,0
+HCA.US,D,20221109,000000,209.525,213.187,207.061,208.528,1223789.3925467,0
+HCA.US,D,20221110,000000,215.981,222.326,214.993,221.987,1350007.5893149,0
+HCA.US,D,20221111,000000,221.957,224.212,219.233,223.563,1336755.0144289,0
+HCA.US,D,20221114,000000,224.162,226.257,222.106,222.106,1227065.9518647,0
+HCA.US,D,20221115,000000,224.331,228.522,223.483,228.522,1569089.0299654,0
+HCA.US,D,20221116,000000,227.225,232.802,225.997,230.467,2018965.9365798,0
+HCA.US,D,20221117,000000,226.816,228.252,224.321,226.776,1274091.4439178,0
+HCA.US,D,20221118,000000,230.297,232.622,228.043,229.549,1088341.9029673,0
+HCA.US,D,20221121,000000,227.923,231.205,227.065,228.462,1436896.0488306,0
+HCA.US,D,20221122,000000,230.946,235.176,230.297,234.198,1546859.7449993,0
+HCA.US,D,20221123,000000,234.827,237.69,233.69,236.733,975784.22224223,0
+HCA.US,D,20221125,000000,238.419,240.673,236.862,238.818,386023.59125455,0
+HCA.US,D,20221128,000000,237.551,238.045,232.283,233.809,1075120.3997665,0
+HCA.US,D,20221129,000000,233.37,237.75,232.333,235.266,776584.65085798,0
+HCA.US,D,20221130,000000,235.346,240.274,233.44,239.666,2436792.9010859,0
+HCA.US,D,20221201,000000,242.26,242.918,237.77,237.92,1208372.8251347,0
+HCA.US,D,20221202,000000,234.248,239.456,233.789,238.479,805425.18858069,0
+HCA.US,D,20221205,000000,234.987,236.743,233.46,234.807,743367.01477443,0
+HCA.US,D,20221206,000000,233.72,238.314,233.241,236.074,1263725.5288164,0
+HCA.US,D,20221207,000000,236.254,240.344,235.745,237.561,977031.09889918,0
+HCA.US,D,20221208,000000,237.461,241.711,237.461,240.973,1190698.0478288,0
+HCA.US,D,20221209,000000,240.404,240.564,236.254,237.042,825753.08687617,0
+HCA.US,D,20221212,000000,238.119,242.699,237.042,242.17,1164961.6716869,0
+HCA.US,D,20221213,000000,249,249,240.52,243.1,1189005,0
+HCA.US,D,20221214,000000,243.78,247.29,241.55,244.7,1161333,0
+HCA.US,D,20221215,000000,241.64,241.67,238.92,239.7,1280337,0
+HCA.US,D,20221216,000000,235.81,239.98,234.025,239.05,2206687,0
+HCA.US,D,20221219,000000,238.41,241.95,236.71,238.67,871901,0
+HCA.US,D,20221220,000000,238.13,243.265,237.1201,238.36,1093519,0
+HCA.US,D,20221221,000000,240.4,243.9,240.18,242.9,786162,0
+HCA.US,D,20221222,000000,240.36,241.48,236.69,241.15,961623,0
+HCA.US,D,20221223,000000,240.34,241.705,239.115,240.74,592219,0
+HCA.US,D,20221227,000000,240.85,242.03,238.94,240.03,532058,0
+HCA.US,D,20221228,000000,240.73,241.5,236.27,236.4,603410,0
+HCA.US,D,20221229,000000,238.26,241.94,236.71,240.38,567557,0
+HCA.US,D,20221230,000000,238.81,240.54,237.95,239.96,710540,0
+HCA.US,D,20230103,000000,241.67,245.94,239.435,243.21,1058334,0
+HCA.US,D,20230104,000000,244.53,248.99,243.92,248.88,1186409,0
+HCA.US,D,20230105,000000,247.77,251.2,246.48,250.3,1353806,0
+HCA.US,D,20230106,000000,253.45,255.785,249.51,254.52,1163993,0
+HCA.US,D,20230109,000000,254.09,255.44,249.435,249.79,1544344,0
+HCA.US,D,20230110,000000,249.08,250.47,247.84,250.4,671487,0
+HCA.US,D,20230111,000000,251.24,253.12,247,252.32,1170827,0
+HCA.US,D,20230112,000000,254,257.43,251.96,255.15,1389064,0
+HCA.US,D,20230113,000000,254.35,259.75,253.56,258.87,1039285,0
+HCA.US,D,20230117,000000,258.88,260.97,257.4,258.32,1887903,0
+HCA.US,D,20230118,000000,258.68,262.7,256.42,256.76,1812827,0
+HCA.US,D,20230119,000000,255.84,260.12,252.72,256.98,1713834,0
+HCA.US,D,20230120,000000,257.35,261.59,253.835,261.4,1241201,0
+HCA.US,D,20230123,000000,262.11,269.09,262.11,263.81,1888150,0
+HCA.US,D,20230124,000000,263.89,265.35,252.09,252.68,2223195,0
+HCA.US,D,20230125,000000,251.7,253.66,249.53,253.64,1695637,0
+HCA.US,D,20230126,000000,254.96,255.6,249.47,254.85,1799563,0
+HCA.US,D,20230127,000000,248.66,259.86,244.42,254.77,1918595,0
+HCA.US,D,20230130,000000,256.53,257.4,251.05,253.3,1486771,0
+HCA.US,D,20230131,000000,253.68,255.07,251.06,255.07,1916775,0
+HCA.US,D,20230201,000000,252.08,264.62,250.24,261.46,1575909,0
+HCA.US,D,20230202,000000,260.37,263.62,257.655,257.99,1364306,0
+HCA.US,D,20230203,000000,257.99,260.16,256.28,258.08,936563,0
+HCA.US,D,20230206,000000,255.63,256.265,252.71,253.52,887680,0
+HCA.US,D,20230207,000000,251.91,256.19,251.21,255.23,851062,0
+HCA.US,D,20230208,000000,255.88,258.79,255.0801,256.4,846317,0
+HCA.US,D,20230209,000000,258.5,260.37,255.58,256.2,733741,0
+HCA.US,D,20230210,000000,255.55,257.91,255.23,256.62,1024636,0
+HCA.US,D,20230213,000000,258.25,260.89,257.595,260.12,792303,0
+HCA.US,D,20230214,000000,259.48,262.3771,257.3,258.9,817149,0
+HCA.US,D,20230215,000000,257.17,259.66,256.545,259.04,701753,0
+HCA.US,D,20230216,000000,256,263.6,255.93,263.15,1050976,0
+HCA.US,D,20230217,000000,262.27,264.1,261.72,262.84,878828,0
+HCA.US,D,20230221,000000,259.59,261.63,255.57,256.09,949071,0
+HCA.US,D,20230222,000000,256.25,257.7,253.665,254.1,960339,0
+HCA.US,D,20230223,000000,253.79,256.09,251.1,251.98,1681185,0
+HCA.US,D,20230224,000000,249.49,250.33,245.89,249.14,1624297,0
+HCA.US,D,20230227,000000,252.73,252.73,246.305,248.04,1265287,0
+HCA.US,D,20230228,000000,245.86,247.52,241.945,243.45,2781774,0
+HCA.US,D,20230301,000000,241.81,245.19,240,244.3,917935,0
+HCA.US,D,20230302,000000,242.18,244.055,241.32,243.75,1035049,0
+HCA.US,D,20230303,000000,245.19,250.56,244.86,249.99,1185974,0
+HCA.US,D,20230306,000000,249.5,252.41,247.95,251.73,995964,0
+HCA.US,D,20230307,000000,252.35,252.555,244.75,245.33,1006500,0
+HCA.US,D,20230308,000000,244.98,252.97,244.98,251.43,1954675,0
+HCA.US,D,20230309,000000,253.12,257.29,251.065,252.13,2522027,0
+HCA.US,D,20230310,000000,251.84,254.35,245.21,246.6,1200235,0
+HCA.US,D,20230313,000000,243.57,249.96,241.33,247.07,1058912,0
+HCA.US,D,20230314,000000,250.61,253.23,248.12,250.69,1226087,0
+HCA.US,D,20230315,000000,245.27,247.61,244.245,247.47,1338317,0
+HCA.US,D,20230316,000000,244.7,255.32,244.7,254.38,1210018,0
+HCA.US,D,20230317,000000,253.9,254.66,250.515,250.66,1123222,0
+HCA.US,D,20230320,000000,251.83,258.64,251.334,256.44,1457936,0
+HCA.US,D,20230321,000000,258.46,259.16,256,258.69,871584,0
+HCA.US,D,20230322,000000,259.38,261.72,254.15,254.38,842743,0
+HCA.US,D,20230323,000000,253.9,256.87,250.44,252.77,979229,0
+HCA.US,D,20230324,000000,251.53,254.27,249.96,254.22,1021409,0
+HCA.US,D,20230327,000000,257.67,258.81,253.78,254.41,981214,0
+HCA.US,D,20230328,000000,253.16,255.73,253.16,254.48,608959,0
+HCA.US,D,20230329,000000,256.93,258.17,254.76,257.36,1174041,0
+HCA.US,D,20230330,000000,259.99,261.97,259.19,259.44,913033,0
+HCA.US,D,20230331,000000,260.74,263.68,260.07,263.68,1223921,0
+HCA.US,D,20230403,000000,262.94,264.84,261.39,264.16,822977,0
+HCA.US,D,20230404,000000,264.95,267.26,263.87,267.23,1103256,0
+HCA.US,D,20230405,000000,266.7,271.75,266.005,271.31,1099513,0
+HCA.US,D,20230406,000000,271.3,272.56,269.49,270.59,912080,0
+HCA.US,D,20230410,000000,269.26,272.07,268.51,270.99,1008074,0
+HCA.US,D,20230411,000000,272.94,274.08,271.08,271.59,1752136,0
+HCA.US,D,20230412,000000,271.83,275.48,269.14,272.38,1200281,0
+HCA.US,D,20230413,000000,275.01,275.425,271.26,273.41,1612618,0
+HCA.US,D,20230414,000000,272.62,275.64,271.81,273.35,1084056,0
+HCA.US,D,20230417,000000,273,273.34,269.17,271.1,1007340,0
+HCA.US,D,20230418,000000,272.79,274.43,270.7,271.45,1178995,0
+HCA.US,D,20230419,000000,270.65,273.27,269.19,272.99,2105176,0
+HCA.US,D,20230420,000000,271.21,273.48,268.72,270.78,2227344,0
+HCA.US,D,20230421,000000,287.61,294.02,279.61,281.21,4082984,0
+HCA.US,D,20230424,000000,283.86,289.35,283.13,286.25,1892775,0
+HCA.US,D,20230425,000000,286.22,288.99,281.32,281.99,2072582,0
+HCA.US,D,20230426,000000,282.19,282.19,276.2909,278.07,1608248,0
+HCA.US,D,20230427,000000,278.82,283.84,278.82,282.44,1254548,0
+HCA.US,D,20230428,000000,282,287.46,282,287.33,1206426,0
+HCA.US,D,20230501,000000,287.91,289.7,283.43,284.01,980392,0
+HCA.US,D,20230502,000000,282.69,283.85,277.96,280.54,1018897,0
+HCA.US,D,20230503,000000,281.19,282.325,277.66,278.21,938174,0
+HCA.US,D,20230504,000000,278.63,280.345,275.25,277.63,1460333,0
+HCA.US,D,20230505,000000,279.36,281.6452,275.62,278.06,1247863,0
+HCA.US,D,20230508,000000,277.02,279.3699,276.28,277.78,934572,0
+HCA.US,D,20230509,000000,276.8,277.135,273.01,274.05,1069353,0
+HCA.US,D,20230510,000000,276.1,280.25,275.41,278.54,1029870,0
+HCA.US,D,20230511,000000,277.94,279.77,275.8822,278.1,1418104,0
+HCA.US,D,20230512,000000,278.8,280.27,274.76,275.87,1171814,0
+HCA.US,D,20230515,000000,275.94,278.27,275.22,277.52,769856,0
+HCA.US,D,20230516,000000,277.56,280.185,275.51,275.57,888884,0
+HCA.US,D,20230517,000000,277.32,277.47,273.01,275.46,949289,0
+HCA.US,D,20230518,000000,278.28,282.495,277.72,279.4,1490551,0
+HCA.US,D,20230519,000000,281.47,285.76,280.3,282.47,1511957,0
+HCA.US,D,20230522,000000,282.88,284.78,276.87,277.04,1236358,0
+HCA.US,D,20230523,000000,274.4,274.4,267.0197,267.76,1168474,0
+HCA.US,D,20230524,000000,265.43,266.45,262.09,264.9,1057408,0
+HCA.US,D,20230525,000000,264.94,266.57,262.555,264.09,868658,0
+HCA.US,D,20230526,000000,264.16,267.43,263.77,264.41,975263,0
+HCA.US,D,20230530,000000,263.54,268.86,262.61,264.18,1102361,0
+HCA.US,D,20230531,000000,262.1,264.45,259.181,264.19,1918064,0
+HCA.US,D,20230601,000000,264.32,268.51,263.69,267.87,895206,0
+HCA.US,D,20230602,000000,269.5,275.735,269.46,274.26,1037474,0
+HCA.US,D,20230605,000000,273.41,275.235,272.16,272.23,998992,0
+HCA.US,D,20230606,000000,272.53,273.235,266.69,271.19,1164940,0
+HCA.US,D,20230607,000000,271.8,275.41,267.78,273.53,1207988,0
+HCA.US,D,20230608,000000,274.13,275.195,271.7,273.49,845286,0
+HCA.US,D,20230609,000000,272.87,275,271.62,271.79,729958,0
+HCA.US,D,20230612,000000,272.3,276.405,271.71,276.24,1166024,0
+HCA.US,D,20230613,000000,277.56,281,277.12,279.85,1096454,0
+HCA.US,D,20230614,000000,294.86,296.89,283.42,284.2,2195932,0
+HCA.US,D,20230615,000000,282.94,287.375,282.32,285.89,1251692,0
+HCA.US,D,20230616,000000,287.6,291.71,287.6,290.08,2967799,0
+HCA.US,D,20230620,000000,289.36,290.653,285.04,285.3,999447,0
+HCA.US,D,20230621,000000,284.36,289.2,281.765,286.98,1325615,0
+HCA.US,D,20230622,000000,286.49,294.47,285.48,294.4,1198082,0
+HCA.US,D,20230623,000000,292.77,296.98,291.6,295.4,2007521,0
+HCA.US,D,20230626,000000,295.88,296.82,293.65,294.87,928453,0
+HCA.US,D,20230627,000000,294,298.479,294,297.6,1164354,0
+HCA.US,D,20230628,000000,297.39,299.78,295.83,299.52,1226184,0
+HCA.US,D,20230629,000000,299,302.925,298.15,300.44,954329,0
+HCA.US,D,20230630,000000,303.94,304.86,301.81,303.48,1282736,0
+HCA.US,D,20230703,000000,300.44,301.365,292.02,297.58,932864,0
+HCA.US,D,20230705,000000,296.66,300.55,295.95,298.35,890972,0
+HCA.US,D,20230706,000000,297.1,299.33,293.44,294.46,1206272,0
+HCA.US,D,20230707,000000,291.8,294.84,290,291.49,928994,0
+HCA.US,D,20230710,000000,291.82,295.96,291.82,295.74,737426,0
+HCA.US,D,20230711,000000,297.14,297.69,292.92,294.69,843338,0
+HCA.US,D,20230712,000000,295.77,296.79,293.58,295.24,1275355,0
+HCA.US,D,20230713,000000,295.65,299.04,294.07,295.98,1262590,0
+HCA.US,D,20230714,000000,296.01,300.07,295.165,296.56,1214553,0
+HCA.US,D,20230717,000000,294.78,295.74,289.8,291.86,1800849,0
+HCA.US,D,20230718,000000,291.62,293.17,288.39,289.74,1549534,0
+HCA.US,D,20230719,000000,288.79,290.1,280.48,286.71,2637478,0
+HCA.US,D,20230720,000000,288.51,290,285.15,286.91,1738144,0
+HCA.US,D,20230721,000000,287.7,289.27,284.85,285.14,1027420,0
+HCA.US,D,20230724,000000,285,287.22,283.725,285.18,1031938,0
+HCA.US,D,20230725,000000,284.57,286.57,281.78,285.53,3057828,0
+HCA.US,D,20230726,000000,284.18,287.51,281.82,282.18,1943632,0
+HCA.US,D,20230727,000000,274,276.7,265.12,276.32,3025313,0
+HCA.US,D,20230728,000000,278.39,278.91,272.1,273.25,2012038,0
+HCA.US,D,20230731,000000,275.51,275.51,270.21,272.81,1600288,0
+HCA.US,D,20230801,000000,273.1,277.6,272.51,273.87,1272968,0
+HCA.US,D,20230802,000000,273.46,275.8299,268.35,269.39,1168259,0
+HCA.US,D,20230803,000000,269,273.31,268.56,270.75,1091754,0
+HCA.US,D,20230804,000000,270.05,271.69,267.81,268.69,1159188,0
+HCA.US,D,20230807,000000,270,272.61,269.725,272.58,952928,0
+HCA.US,D,20230808,000000,270.93,270.93,265.95,267.61,1193811,0
+HCA.US,D,20230809,000000,268.59,270.22,266.115,267.1,1027522,0
+HCA.US,D,20230810,000000,267.05,269.6254,266.02,268.05,1088828,0
+HCA.US,D,20230811,000000,267.16,270.76,266.1699,269.58,958184,0
+HCA.US,D,20230814,000000,268.98,270.95,267.5,270.89,880928,0
+HCA.US,D,20230815,000000,271,272.33,268.01,268.77,949164,0
+HCA.US,D,20230816,000000,269.83,273,266.68,267.05,746265,0
+HCA.US,D,20230817,000000,266.12,268.73,264.3525,265.61,1240152,0
+HCA.US,D,20230818,000000,264.3,269.501,264.3,269.04,977898,0
+HCA.US,D,20230821,000000,269.61,275.12,269.44,274.82,1264319,0
+HCA.US,D,20230822,000000,275.57,277.66,274.32,274.83,1627997,0
+HCA.US,D,20230823,000000,276.92,277.68,275.33,277.17,833688,0
+HCA.US,D,20230824,000000,277,279.97,272.5,272.59,1002726,0
+HCA.US,D,20230825,000000,273.57,276.315,272.751,273.28,879238,0
+HCA.US,D,20230828,000000,274.35,277.9,274,277.54,662204,0
+HCA.US,D,20230829,000000,277.79,279.93,276.14,279.35,694157,0
+HCA.US,D,20230830,000000,280.13,281.79,279.3,279.76,538577,0
+HCA.US,D,20230831,000000,279.62,280.52,277.26,277.3,981008,0
+HCA.US,D,20230901,000000,279.1,280.999,278.16,280.81,966918,0
+HCA.US,D,20230905,000000,278.89,278.93,271.43,274.25,1240149,0
+HCA.US,D,20230906,000000,273.83,276.5,273.29,274.57,780331,0
+HCA.US,D,20230907,000000,274.5,275.885,271.37,271.89,1260230,0
+HCA.US,D,20230908,000000,271.89,277.21,271.79,273.58,990888,0
+HCA.US,D,20230911,000000,273.79,274.21,272.05,272.48,1042657,0
+HCA.US,D,20230912,000000,271.15,272.66,260.79,260.87,1591808,0
+HCA.US,D,20230913,000000,260.27,262.775,259.89,262.49,1421971,0
+HCA.US,D,20230914,000000,263.95,264.465,261.05,263.58,867019,0
+HCA.US,D,20230915,000000,258.59,262.61,252.32,256.28,4375414,0
+HCA.US,D,20230918,000000,255.68,257.33,253.94,255.71,1387462,0
+HCA.US,D,20230919,000000,255.93,257.5,252.72,254.29,1089676,0
+HCA.US,D,20230920,000000,255.85,256.55,253.66,254.21,1084342,0
+HCA.US,D,20230921,000000,252.77,255.28,252.67,253.44,1188791,0
+HCA.US,D,20230922,000000,253.17,254.37,251.35,252.27,818275,0
+HCA.US,D,20230925,000000,251.42,254.925,250.76,254.52,726697,0
+HCA.US,D,20230926,000000,253.26,254.42,248.42,248.46,1540279,0
+HCA.US,D,20230927,000000,249.15,251.76,243.58,247.26,1308601,0
+HCA.US,D,20230928,000000,247.78,252.62,247.19,250.65,1065281,0
+HCA.US,D,20230929,000000,250.93,250.93,244.8018,245.98,1529187,0
+HCA.US,D,20231002,000000,245.6,247.395,244.19,247.21,1294687,0
+HCA.US,D,20231003,000000,246,246.175,242.57,243.98,1004245,0
+HCA.US,D,20231004,000000,245.51,245.66,239.94,243.36,1290406,0
+HCA.US,D,20231005,000000,244,247,242.53,245.43,896372,0
+HCA.US,D,20231006,000000,244.65,247.3599,241.77,245.38,1011700,0
+HCA.US,D,20231009,000000,246.16,249.3,244.125,248.95,795421,0
+HCA.US,D,20231010,000000,249.07,254.29,249.07,253.07,1085360,0
+HCA.US,D,20231011,000000,251.73,251.73,240.93,244.07,1720196,0
+HCA.US,D,20231012,000000,244.69,245.58,234.46,234.97,2002897,0
+HCA.US,D,20231013,000000,235.88,238.78,234.3,237.42,1177939,0
+HCA.US,D,20231016,000000,238.9,240.19,237.49,239.42,1437550,0
+HCA.US,D,20231017,000000,238.12,245,237.8,243.97,1216808,0
+HCA.US,D,20231018,000000,243.35,245.89,242.43,242.51,1153906,0
+HCA.US,D,20231019,000000,243.42,247.555,242.97,244.05,1124695,0
+HCA.US,D,20231020,000000,246.09,247.16,240.955,241.13,1166294,0
+HCA.US,D,20231023,000000,240.91,244.24,240.505,240.94,1282603,0
+HCA.US,D,20231024,000000,218.75,232.59,215.96,230.12,3636539,0
+HCA.US,D,20231025,000000,230,231.43,224.81,225.36,1565425,0
+HCA.US,D,20231026,000000,223.76,227.04,221.4,221.81,1548151,0
+HCA.US,D,20231027,000000,223.57,227.83,220.55,225.29,1320384,0
+HCA.US,D,20231030,000000,226.55,227.175,222.23,223.34,1442745,0
+HCA.US,D,20231031,000000,224.1,227.025,224.1,226.14,1433542,0
+HCA.US,D,20231101,000000,225,226.22,223.73,225.36,1158066,0
+HCA.US,D,20231102,000000,225.77,228.73,225.32,227.92,1128468,0
+HCA.US,D,20231103,000000,231.01,234.265,230.295,230.84,1250313,0
+HCA.US,D,20231106,000000,231.48,231.99,226.44,231,1610262,0
+HCA.US,D,20231107,000000,231.35,234.16,230.51,233.11,1387365,0
+HCA.US,D,20231108,000000,234.28,236.175,231.43,231.55,1424573,0
+HCA.US,D,20231109,000000,234,236,227.31,227.56,1279625,0
+HCA.US,D,20231110,000000,228.65,234.43,226.48,232.82,1536033,0
+HCA.US,D,20231113,000000,233.52,235.76,229.28,229.99,1798163,0
+HCA.US,D,20231114,000000,238.19,239.89,233.23,237.58,1810805,0
+HCA.US,D,20231115,000000,237.57,244.84,237.57,241.07,1949924,0
+HCA.US,D,20231116,000000,240.58,242.04,238.815,240.42,1676566,0
+HCA.US,D,20231117,000000,243.5,250.33,243.5,246.38,3050140,0
+HCA.US,D,20231120,000000,245.03,250.71,245.03,248.41,1636404,0
+HCA.US,D,20231121,000000,247.84,250.31,247.665,248.56,1168952,0
+HCA.US,D,20231122,000000,250.38,253.43,249.26,253.01,1112583,0
+HCA.US,D,20231124,000000,253.7,254.1125,251.37,252.18,435498,0
+HCA.US,D,20231127,000000,251.11,253.22,250.82,251.37,1146015,0
+HCA.US,D,20231128,000000,250.5,251.54,245.84,246.65,1546167,0
+HCA.US,D,20231129,000000,248.71,250.57,247.72,249.08,1401006,0
+HCA.US,D,20231130,000000,248.76,250.54,246.6,250.48,1792752,0
+HCA.US,D,20231201,000000,250.47,253.56,250,252.36,980525,0
+HCA.US,D,20231204,000000,250.68,257.45,250.67,257.14,2000397,0
+HCA.US,D,20231205,000000,255.84,256.39,252.36,252.51,981706,0
+HCA.US,D,20231206,000000,253.28,255.0608,251.55,252.39,1079872,0
+HCA.US,D,20231207,000000,253.69,254.43,252.85,253.95,900129,0
+HCA.US,D,20231208,000000,254.24,258.15,253.2727,257.53,1552543,0
+HCA.US,D,20231211,000000,256.11,262.18,255.73,262.02,1484847,0
+HCA.US,D,20231212,000000,262.69,263.7,260.79,263,1373185,0
+HCA.US,D,20231213,000000,262.99,268.75,261.3145,268.27,1417354,0
+HCA.US,D,20231214,000000,271.23,276.78,271.215,275.85,2409958,0
+HCA.US,D,20231215,000000,274.47,274.65,268.84,270.39,2794259,0
+HCA.US,D,20231218,000000,271.44,271.44,266.82,267.18,881835,0
+HCA.US,D,20231219,000000,267.94,269.26,266.3,269.18,1478277,0
+HCA.US,D,20231220,000000,269.19,270.35,263.22,263.47,1019759,0
+HCA.US,D,20231221,000000,265.81,268.97,265.755,268.75,737157,0
+HCA.US,D,20231222,000000,269.78,270.92,268.01,269.99,569537,0
+HCA.US,D,20231226,000000,270.33,273.065,269.8019,271.7,509412,0
+HCA.US,D,20231227,000000,271.19,271.89,270.0717,271.22,517139,0
+HCA.US,D,20231228,000000,270.99,272.6044,270.29,270.48,542305,0
+HCA.US,D,20231229,000000,269.89,272.29,269.715,270.68,629373,0
+HCA.US,D,20240102,000000,269.5,275.43,268.8,275.32,1065836,0
+HCA.US,D,20240103,000000,273.93,275.59,270.77,272.08,1158676,0
+HCA.US,D,20240104,000000,271.86,276.75,271.1341,273.1,832900,0
+HCA.US,D,20240105,000000,272.87,278.8453,272.82,275.84,822735,0
+HCA.US,D,20240108,000000,276.85,281.685,276.57,281.49,834735,0
+HCA.US,D,20240109,000000,280.28,281.75,278.845,279.33,764356,0
+HCA.US,D,20240110,000000,278.95,283.1,278.26,282.5,890907,0
+HCA.US,D,20240111,000000,282.5,283.95,281.28,282.53,869788,0
+HCA.US,D,20240112,000000,284.65,287.23,280.94,282.19,899922,0
+HCA.US,D,20240116,000000,280.66,282.215,279.41,280.82,841567,0
+HCA.US,D,20240117,000000,278.65,281.94,276.5,277.88,737380,0
+HCA.US,D,20240118,000000,279.01,285.87,278.5,284.82,1316673,0
+HCA.US,D,20240119,000000,286.09,288.09,283.42,287.77,1212203,0
+HCA.US,D,20240122,000000,288.59,290.97,287.03,288.31,1768975,0
+HCA.US,D,20240123,000000,288.75,291.36,283.67,284.91,1992005,0
+HCA.US,D,20240124,000000,285.15,286.49,278.68,278.93,1435665,0
+HCA.US,D,20240125,000000,280.29,286.21,279.93,286.02,1438826,0
+HCA.US,D,20240126,000000,287.49,288.195,281.94,283.43,929871,0
+HCA.US,D,20240129,000000,282.42,287.19,281.61,286.73,1742821,0
+HCA.US,D,20240130,000000,300,304.95,296.12,301.59,2483214,0
+HCA.US,D,20240131,000000,303.42,309.33,302.39,304.9,2555880,0
+HCA.US,D,20240201,000000,303.35,314.82,303.35,314.66,1739760,0
+HCA.US,D,20240202,000000,313,313,307.15,309.42,1280094,0
+HCA.US,D,20240205,000000,308.79,312.5091,308.09,310.62,861939,0
+HCA.US,D,20240206,000000,310.63,312.49,304.97,306.82,1261321,0
+HCA.US,D,20240207,000000,307.66,310.18,306.24,307.28,890834,0
+HCA.US,D,20240208,000000,307.06,307.71,302.11,305.46,899476,0
+HCA.US,D,20240209,000000,305.62,307.5116,305.49,306.32,770443,0
+HCA.US,D,20240212,000000,306,311.48,303.47,310.16,1367663,0
+HCA.US,D,20240213,000000,306.04,308.01,301.83,304.54,996792,0
+HCA.US,D,20240214,000000,306.15,307.35,303.82,305.43,936145,0
+HCA.US,D,20240215,000000,306.89,309.31,305.805,307.66,839673,0
+HCA.US,D,20240216,000000,307.24,311.35,306.62,308.55,869056,0
+HCA.US,D,20240220,000000,306.68,309.855,306.68,308.58,774903,0
+HCA.US,D,20240221,000000,307.5,311.83,307.5,311.62,572969,0
+HCA.US,D,20240222,000000,311.02,318.3,309.57,312.84,1618066,0
+HCA.US,D,20240223,000000,313.75,316.98,313.75,315.36,787179,0
+HCA.US,D,20240226,000000,316,316.5,313.08,313.2,858250,0
+HCA.US,D,20240227,000000,312.89,315,311.59,314,620056,0
+HCA.US,D,20240228,000000,314.62,316.72,309.7383,312.06,738663,0
+HCA.US,D,20240229,000000,313.96,314.03,309.57,311.7,1479178,0
+HCA.US,D,20240301,000000,311.59,313.99,308.47,311.98,1211957,0
+HCA.US,D,20240304,000000,312.55,314.7,310.72,314.08,750583,0
+HCA.US,D,20240305,000000,315,317.86,312.54,315.54,987356,0
+HCA.US,D,20240306,000000,317.3,324.17,316.745,323.4,1914034,0
+HCA.US,D,20240307,000000,325.31,328.685,324.29,324.66,966801,0
+HCA.US,D,20240308,000000,324.45,328.74,324.45,325.37,708713,0
+HCA.US,D,20240311,000000,323.67,325.04,317,321.25,1043905,0
+HCA.US,D,20240312,000000,320.75,326.23,319.09,323.55,1048725,0
+HCA.US,D,20240313,000000,323.75,325.2,321.23,321.9,969742,0
+HCA.US,D,20240314,000000,321.74,325.05,319.25,324.78,1058172,0
+HCA.US,D,20240315,000000,318.9,323.67,318.9,321.97,1230985,0
+HCA.US,D,20240318,000000,321.97,328.17,321.7,327.17,829493,0
+HCA.US,D,20240319,000000,328.5,330.72,327.697,330.48,916813,0
+HCA.US,D,20240320,000000,330.25,331.395,328.57,328.86,828226,0
+HCA.US,D,20240321,000000,329.23,334.025,328.565,328.85,1041201,0
+HCA.US,D,20240322,000000,328.75,330.685,327.46,329.94,710107,0
+HCA.US,D,20240325,000000,330,331.57,327.26,327.32,755710,0
+HCA.US,D,20240326,000000,326.75,330.37,326.2,327.71,891333,0
+HCA.US,D,20240327,000000,331.02,332.58,329.46,331.69,1031976,0
+HCA.US,D,20240328,000000,332.76,334.49,330.735,333.53,812722,0
+HCA.US,D,20240401,000000,332.32,332.53,327.68,330.11,850509,0
+HCA.US,D,20240402,000000,329.04,329.635,325.53,329.35,904583,0
+HCA.US,D,20240403,000000,329.12,332.66,328.95,332.2,791734,0
+HCA.US,D,20240404,000000,334.5,335.83,324.51,325.17,749510,0
+HCA.US,D,20240405,000000,326.22,329.55,326.22,328.8,604424,0
+HCA.US,D,20240408,000000,326.49,329.395,325.08,328.02,1063600,0
+HCA.US,D,20240409,000000,329,329.43,325.29,328.89,667214,0
+HCA.US,D,20240410,000000,326.25,329.24,324.63,327.76,735175,0
+HCA.US,D,20240411,000000,329.26,329.52,324.21,327.25,643375,0
+HCA.US,D,20240412,000000,326.16,329.11,320.64,322.82,994870,0
+HCA.US,D,20240415,000000,327.73,329.93,321.18,322.63,731891,0
+HCA.US,D,20240416,000000,323.36,323.36,311.905,313.89,1623133,0
+HCA.US,D,20240417,000000,315.48,315.5514,310.15,311.03,1511041,0
+HCA.US,D,20240418,000000,303.01,304.6099,292.97,297,2767460,0
+HCA.US,D,20240419,000000,298.64,305.91,297.35,305.18,1651990,0
+HCA.US,D,20240422,000000,307.26,313.1,307.01,310.31,1131398,0
+HCA.US,D,20240423,000000,312.35,320.22,312.35,319.43,1183445,0
+HCA.US,D,20240424,000000,318.83,322,317.7,319.02,835559,0
+HCA.US,D,20240425,000000,321.4,322.26,312.13,314.12,1584992,0
+HCA.US,D,20240426,000000,297.38,307.27,295.7857,306.69,2257051,0
+HCA.US,D,20240429,000000,308.85,312.84,307.59,311.42,1162825,0
+HCA.US,D,20240430,000000,312.32,313.42,308.145,309.82,955770,0
+HCA.US,D,20240501,000000,307.44,313.87,307.05,309.44,812452,0
+HCA.US,D,20240502,000000,312,312,307.08,308.84,868730,0
+HCA.US,D,20240503,000000,312,314.57,307.3,307.76,1044934,0
+HCA.US,D,20240506,000000,309.27,310.99,307.83,310.06,751196,0
+HCA.US,D,20240507,000000,312.12,314.63,309.81,314.45,1178503,0
+HCA.US,D,20240508,000000,314.21,314.21,307.2801,309.42,1026963,0
+HCA.US,D,20240509,000000,309.65,322.15,309.63,321.89,1147825,0
+HCA.US,D,20240510,000000,322.89,327.78,322.205,326.65,1030864,0
+HCA.US,D,20240513,000000,325.21,326.65,315.945,317.18,1316541,0
+HCA.US,D,20240514,000000,318.05,322.18,316.44,320.5,976311,0
+HCA.US,D,20240515,000000,321.83,327.27,321.83,326.96,778214,0
+HCA.US,D,20240516,000000,325.29,327.95,322.67,322.71,694447,0
+HCA.US,D,20240517,000000,323.6,324.18,319.99,322.86,739182,0
+HCA.US,D,20240520,000000,324.02,325.31,321.485,325.05,725936,0
+HCA.US,D,20240521,000000,325.06,325.07,317.98,321.12,838616,0
+HCA.US,D,20240522,000000,320.05,322.51,317.57,318.41,678327,0
+HCA.US,D,20240523,000000,318.8,319.6,313.14,315.32,900700,0
+HCA.US,D,20240524,000000,317.59,319.535,316.59,318.7,814302,0
+HCA.US,D,20240528,000000,318.13,318.78,315.68,318.66,852450,0
+HCA.US,D,20240529,000000,316.5,332.01,315.2,325.13,1786570,0
+HCA.US,D,20240530,000000,327.8,336.93,326.845,335.1,1585500,0
+HCA.US,D,20240531,000000,335.09,339.97,331.9,339.75,2049269,0
+HCA.US,D,20240603,000000,337.26,340,327.545,332.7,1109041,0
+HCA.US,D,20240604,000000,331.47,333.69,328.12,332,728959,0
+HCA.US,D,20240605,000000,334.73,337.62,331.66,336.91,647384,0
+HCA.US,D,20240606,000000,336.14,338.99,333.95,336.82,927718,0
+HCA.US,D,20240607,000000,335.15,338.2,332.78,337.44,908281,0
+HCA.US,D,20240610,000000,335.35,342.28,333.67,341.26,1176548,0
+HCA.US,D,20240611,000000,339.9,340.39,335.071,336.31,783361,0
+HCA.US,D,20240612,000000,340.59,343.53,338.74,340.81,794720,0
+HCA.US,D,20240613,000000,340.43,341.1,336.05,340.9,654240,0
+HCA.US,D,20240614,000000,337.68,338.41,332.56,337.47,747441,0
+HCA.US,D,20240617,000000,335.85,337.78,332.19,335.47,931098,0
+HCA.US,D,20240618,000000,335.16,341.63,334.67,340.64,737589,0
+HCA.US,D,20240620,000000,338.58,340.13,335.37,338.37,1007911,0
+HCA.US,D,20240621,000000,339.62,340.97,337.29,338.92,2061389,0
+HCA.US,D,20240624,000000,340.86,342.72,338.68,341.37,845509,0
+HCA.US,D,20240625,000000,342,342.26,337.24,340.45,788284,0
+HCA.US,D,20240626,000000,339.58,341.01,337.49,340.48,837494,0
+HCA.US,D,20240627,000000,339.73,343.73,337.025,343.29,913990,0
+HCA.US,D,20240628,000000,341.61,344.2,319.34,321.28,4016852,0
+HCA.US,D,20240701,000000,321.13,324.93,313.38,315.12,2399989,0
+HCA.US,D,20240702,000000,317.47,321.17,314.45,319.7,1588908,0
+HCA.US,D,20240703,000000,318.7,326.55,317.07,326.55,945051,0
+HCA.US,D,20240705,000000,325.47,326.015,316.42,320.3,942727,0
+HCA.US,D,20240708,000000,321.07,321.29,313.24,316.21,1378092,0
+HCA.US,D,20240709,000000,316.76,320.17,314.66,316.91,1202958,0
+HCA.US,D,20240710,000000,319.37,319.37,312.64,315.35,1433185,0
+HCA.US,D,20240711,000000,316.12,320,312.67,317.51,1674687,0
+HCA.US,D,20240712,000000,318.79,326.04,317.185,324.32,1237281,0
+HCA.US,D,20240715,000000,314.8,322.37,313.82,316.98,1693552,0
+HCA.US,D,20240716,000000,318.81,322.03,314.29,318.91,1853116,0
+HCA.US,D,20240717,000000,317.9,330.84,317.43,322.98,1976733,0
+HCA.US,D,20240718,000000,322.53,327.64,319.225,321.73,1544962,0
+HCA.US,D,20240719,000000,324.21,325.97,321.64,322.16,1239846,0
+HCA.US,D,20240722,000000,323.18,331.04,320.3,325.38,1571687,0
+HCA.US,D,20240723,000000,346.5,348,334.38,340.17,2767226,0
+HCA.US,D,20240724,000000,344.2,344.95,337.16,343.94,1974293,0
+HCA.US,D,20240725,000000,343.94,356.3,343.94,352.79,2152124,0
+HCA.US,D,20240726,000000,356,356.09,351.18,354.78,1215941,0
+HCA.US,D,20240729,000000,355.53,361.12,353.95,358.73,1196733,0
+HCA.US,D,20240730,000000,358.65,364.19,358.12,361.35,1054020,0
+HCA.US,D,20240731,000000,363.05,366.1,358.12,363.05,1243379,0
+HCA.US,D,20240801,000000,364.11,369.41,360.93,363.12,1385289,0
+HCA.US,D,20240802,000000,362.89,365.45,352.8221,356.36,1604536,0
+HCA.US,D,20240805,000000,349.61,352.695,342.14,350.18,1418600,0
+HCA.US,D,20240806,000000,351.34,358.32,348.91,352.93,1205495,0
+HCA.US,D,20240807,000000,355.41,359.75,351.1,352.27,824082,0
+HCA.US,D,20240808,000000,352.37,360.86,352.37,360.67,811503,0
+HCA.US,D,20240809,000000,360.72,361.85,356.96,360.9,624240,0
+HCA.US,D,20240812,000000,360.32,362.9705,358.5,361.4,808065,0
+HCA.US,D,20240813,000000,363,369.27,361.41,368.86,884552,0
+HCA.US,D,20240814,000000,370,374.71,369.85,371.58,1023115,0
+HCA.US,D,20240815,000000,374.89,375.64,368.91,371.89,773146,0
+HCA.US,D,20240816,000000,372.12,375.33,371.33,373.77,734590,0
+HCA.US,D,20240819,000000,373.77,375.81,372.34,374.21,515451,0
+HCA.US,D,20240820,000000,375.02,377.875,373.59,375.31,688754,0
+HCA.US,D,20240821,000000,375.17,379.52,374.49,376.67,721932,0
+HCA.US,D,20240822,000000,378.8,383.8699,378.8,383.12,979207,0
+HCA.US,D,20240823,000000,386.58,388.82,383.85,388.78,795383,0
+HCA.US,D,20240826,000000,389.37,391.34,387.615,388.5,929492,0
+HCA.US,D,20240827,000000,388.86,391.88,387.57,390.18,762230,0
+HCA.US,D,20240828,000000,390.88,392,388.2601,390.18,591975,0
+HCA.US,D,20240829,000000,392,394.09,387.98,392.79,914990,0
+HCA.US,D,20240830,000000,391.86,395.91,390.26,395.59,904652,0
+HCA.US,D,20240903,000000,396,397.73,393.92,395.83,930147,0
+HCA.US,D,20240904,000000,396.69,397.16,392.12,394.3,899054,0
+HCA.US,D,20240905,000000,393.77,398.63,391.7,397.75,903558,0
+HCA.US,D,20240906,000000,399,403.05,386.78,387.98,2248803,0
+HCA.US,D,20240909,000000,390.15,390.15,379.26,384.95,1522618,0
+HCA.US,D,20240910,000000,385.95,389.31,384.95,386.43,912010,0
+HCA.US,D,20240911,000000,384.85,398.25,384.74,388.65,1823903,0
+HCA.US,D,20240912,000000,385.42,392.9,385.42,391.67,1191748,0
+HCA.US,D,20240913,000000,390.93,395.83,390.93,394.68,876337,0
+HCA.US,D,20240916,000000,397,404.33,395.715,403.43,922870,0
+HCA.US,D,20240917,000000,403.52,404.9,396.07,397.5,1394610,0
+HCA.US,D,20240918,000000,397.45,403.7625,395.19,399.89,936097,0
+HCA.US,D,20240919,000000,402.85,404.65,397.81,403.52,938095,0
+HCA.US,D,20240920,000000,402.41,405.695,398.33,404.66,3447744,0
+HCA.US,D,20240923,000000,406.28,409.42,404.225,405.7,957870,0
+HCA.US,D,20240924,000000,403.86,405.99,400.61,401.8,1000520,0
+HCA.US,D,20240925,000000,403.62,406.33,401.64,405.11,824625,0
+HCA.US,D,20240926,000000,404.33,406.71,400.61,403.86,857776,0
+HCA.US,D,20240927,000000,404.37,405.43,396.57,403.28,823099,0
+HCA.US,D,20240930,000000,403.28,407.09,396,406.43,910759,0
+HCA.US,D,20241001,000000,405.71,407.32,401.87,405.45,852064,0
+HCA.US,D,20241002,000000,404.36,407.84,402.55,403.85,999642,0
+HCA.US,D,20241003,000000,402.91,402.91,390.6,392.46,932553,0
+HCA.US,D,20241004,000000,394.34,395.34,390.4,394.07,787871,0
+HCA.US,D,20241007,000000,392.21,393.68,381.62,382.53,1641741,0
+HCA.US,D,20241008,000000,382.7,385.63,370.46,378.58,1893747,0
+HCA.US,D,20241009,000000,378.48,386.66,376.03,386.36,1435327,0
+HCA.US,D,20241010,000000,386,388.41,383.14,387.25,956863,0
+HCA.US,D,20241011,000000,391.05,395.75,390.04,394.54,754972,0
+HCA.US,D,20241014,000000,394.61,397.985,393.2,395.78,865382,0
+HCA.US,D,20241015,000000,397.28,411.87,397.28,401.26,1602874,0
+HCA.US,D,20241016,000000,405,416.72,403.24,409.23,1769032,0
+HCA.US,D,20241017,000000,406.73,410.51,404.12,406.48,1109839,0
+HCA.US,D,20241018,000000,406.46,417.14,404.75,415.54,1093996,0
+HCA.US,D,20241021,000000,414.18,415.98,410.57,410.76,962036,0
+HCA.US,D,20241022,000000,408.07,411.355,405.15,408.17,976741,0
+HCA.US,D,20241023,000000,408.18,410.79,406.33,410.03,905461,0
+HCA.US,D,20241024,000000,405.57,408.51,394.12,398.9,2224324,0
+HCA.US,D,20241025,000000,370,371,357.0301,363.55,4263823,0
+HCA.US,D,20241028,000000,363.5,367.83,356.5,356.59,1969859,0
+HCA.US,D,20241029,000000,357,361.9,355.27,360.67,1640148,0
+HCA.US,D,20241030,000000,359.81,364.13,358.97,360.92,1266664,0
+HCA.US,D,20241031,000000,358,361.4,357.26,358.74,1188214,0
+HCA.US,D,20241101,000000,360.52,360.88,355.56,357.19,1317726,0
+HCA.US,D,20241104,000000,357.85,368.405,357.61,363.16,1547717,0
+HCA.US,D,20241105,000000,363,367.249,362.75,366.66,1000058,0
+HCA.US,D,20241106,000000,349.255,357.73,345.89,348.75,3443852,0
+HCA.US,D,20241107,000000,348.26,356.84,345.83,356.03,1670895,0
+HCA.US,D,20241108,000000,357.08,358.7132,351.92,354.16,1252655,0
+HCA.US,D,20241111,000000,355.67,360.48,354.58,357.99,909712,0
+HCA.US,D,20241112,000000,357.55,358.15,350.32,350.53,1416177,0
+HCA.US,D,20241113,000000,350,352,347.28,349.32,1433131,0
+HCA.US,D,20241114,000000,350,360.18,345.3,345.51,1835708,0
+HCA.US,D,20241115,000000,345.3,345.41,335.16,342.96,1863478,0
+HCA.US,D,20241118,000000,343,343.28,332.89,335.85,1496254,0
+HCA.US,D,20241119,000000,334.595,337,330.635,335.11,1173179,0
+HCA.US,D,20241120,000000,335.285,335.61,327.88,333,1510462,0
+HCA.US,D,20241121,000000,327.17,332.81,320.17,332.24,2322055,0
+HCA.US,D,20241122,000000,328,329.65,320.08,324.93,2133442,0
+HCA.US,D,20241125,000000,320.56,327.47,319.49,325.62,2688415,0
+HCA.US,D,20241126,000000,326.26,330.31,323.8001,328.95,1056527,0
+HCA.US,D,20241127,000000,328.015,331.99,324.93,325.47,757109,0
+HCA.US,D,20241129,000000,325.33,327.85,323.99,327.22,626795,0
+HCA.US,D,20241202,000000,326.82,330.8,325.49,327.63,1189110,0
+HCA.US,D,20241203,000000,329.81,333.04,325.6,327.07,1067316,0
+HCA.US,D,20241204,000000,325.785,328.44,323.67,324.09,1800191,0
+HCA.US,D,20241205,000000,323.5,325.51,319.28,320.05,1384790,0
+HCA.US,D,20241206,000000,319,324.68,315.69,319.75,1329227,0
+HCA.US,D,20241209,000000,319.535,323.52,317.4,318.5,1405466,0
+HCA.US,D,20241210,000000,317.77,319.78,311.4925,316.79,1087389,0
+HCA.US,D,20241211,000000,317.75,318.94,314.3,315.14,882840,0
+HCA.US,D,20241212,000000,314.415,318.34,310.5,311.99,1568817,0
+HCA.US,D,20241213,000000,312,314.99,311.25,313.93,1324512,0
+HCA.US,D,20241216,000000,312,317.08,308.61,309.6,1788441,0
+HCA.US,D,20241217,000000,307.32,310.26,303.76,307.78,1633555,0
+HCA.US,D,20241218,000000,307.63,309.77,298.87,299.15,1504685,0
+HCA.US,D,20241219,000000,298.19,304.6,296.66,297.52,1911617,0
+HCA.US,D,20241220,000000,296.645,304.92,296.645,303.62,2932996,0
+HCA.US,D,20241223,000000,303.61,304.47,299.54,303.52,924000,0
+HCA.US,D,20241224,000000,302.8,304.62,301.68,304.62,321264,0
+HCA.US,D,20241226,000000,303.005,305.47,301.8,302.76,663979,0
+HCA.US,D,20241227,000000,300.18,304.2759,299.33,302.52,1238795,0
+HCA.US,D,20241230,000000,300.455,303,296.735,298.42,903091,0
+HCA.US,D,20241231,000000,300.37,302.18,298.15,300.15,647775,0
+HCA.US,D,20250102,000000,301.88,303.86,297.33,297.75,962792,0
+HCA.US,D,20250103,000000,297.75,298.28,289.98,296.7,1259993,0
+HCA.US,D,20250106,000000,296.7,301.97,296.01,296.92,1440893,0
+HCA.US,D,20250107,000000,301,308.78,300.5,308.21,1724654,0
+HCA.US,D,20250108,000000,306.96,314.5,303.81,311.25,1995207,0
+HCA.US,D,20250110,000000,309,314.47,300.51,302.82,2417628,0
+HCA.US,D,20250113,000000,303.155,308.46,301.64,308.18,1406679,0
+HCA.US,D,20250114,000000,306,307.4,300.16,305.79,1055599,0
+HCA.US,D,20250115,000000,307.71,310,303.93,306.25,1235696,0
+HCA.US,D,20250116,000000,304.06,310.7343,304.06,309.44,767853,0
+HCA.US,D,20250117,000000,310.42,312.91,308.49,310.45,1206646,0
+HCA.US,D,20250121,000000,312.09,319.71,312.09,318.47,1846193,0
+HCA.US,D,20250122,000000,316.97,321.22,311.42,319.51,2376943,0
+HCA.US,D,20250123,000000,324.12,326.8,320.38,325.36,2915781,0
+HCA.US,D,20250124,000000,324,325.975,309,313.07,3031368,0
+HCA.US,D,20250127,000000,315,332.66,313.49,332,2806180,0
+HCA.US,D,20250128,000000,333.06,334.05,323.32,328.7,2498680,0
+HCA.US,D,20250129,000000,328.905,330.85,324.77,327.62,1142174,0
+HCA.US,D,20250130,000000,328.745,337.67,328.745,334.61,1201729,0
+HCA.US,D,20250131,000000,334.04,336.0625,329.88,329.91,1254856,0
+HCA.US,D,20250203,000000,324.54,340.175,324.27,334.3,1532280,0
+HCA.US,D,20250204,000000,331.06,335.7,330.22,334.8,1133186,0
+HCA.US,D,20250205,000000,337,338,334.43,336.83,951471,0
+HCA.US,D,20250206,000000,336.9,339.25,320,324.53,2209220,0
+HCA.US,D,20250207,000000,325.105,328.54,321.21,322.05,1530418,0
+HCA.US,D,20250210,000000,322.13,324,309.445,318.26,1632402,0
+HCA.US,D,20250211,000000,317.5,324.05,317.26,323.73,1419308,0
+HCA.US,D,20250212,000000,321.015,322.18,310.32,312.38,1972171,0
+HCA.US,D,20250213,000000,313.11,322.82,313.08,321.92,1715258,0
+HCA.US,D,20250214,000000,322.48,325.81,315.94,316.21,1451573,0
+HCA.US,D,20250218,000000,316.46,320.3427,314.29,316.71,1084578,0
+HCA.US,D,20250219,000000,316.5,323.75,315.55,320.56,1738370,0
+HCA.US,D,20250220,000000,321,325.33,319.71,321.5,1545481,0
+HCA.US,D,20250221,000000,318.8,322.62,315.12,316.42,1638586,0
+HCA.US,D,20250224,000000,318.035,321.0025,316.51,319.57,1488537,0
+HCA.US,D,20250225,000000,320.715,333.34,320.17,333.07,2908675,0
+HCA.US,D,20250226,000000,332.49,334.1874,315.55,319.91,2109582,0
+HCA.US,D,20250227,000000,323,329.015,319.87,320.94,1788680,0
+HCA.US,D,20250228,000000,303.895,309.075,295,306.3,3469131,0
+HCA.US,D,20250303,000000,308.3,312.34,307.4,311.28,1413630,0
+HCA.US,D,20250304,000000,311.1,315.05,310.36,312.05,1321134,0
+HCA.US,D,20250305,000000,312.19,321.04,311,319.63,1324356,0
+HCA.US,D,20250306,000000,318.735,322.68,317.375,321.75,1512537,0
+HCA.US,D,20250307,000000,321.87,332.51,319.1663,330.15,1868956,0
+HCA.US,D,20250310,000000,332.22,346.62,329.565,336.16,2674991,0
+HCA.US,D,20250311,000000,337.07,338.9496,318.62,323.55,2126219,0
+HCA.US,D,20250312,000000,322.26,322.89,310.18,312.87,1466699,0
+HCA.US,D,20250313,000000,313.88,317.28,311.26,314.79,957530,0
+HCA.US,D,20250314,000000,316.6,321.5,313.21,319.39,1041819,0
+HCA.US,D,20250317,000000,316.29,329.94,316.29,328.46,1104350,0
+HCA.US,D,20250318,000000,329.72,332.62,327.32,330.16,1009664,0
+HCA.US,D,20250319,000000,331.01,335.685,330.47,334.18,1276336,0
+HCA.US,D,20250320,000000,331.81,335.48,331.78,333.52,1671408,0
+HCA.US,D,20250321,000000,332.135,332.135,325.36,328.79,3392441,0
+HCA.US,D,20250324,000000,328.27,336.785,326.03,333.84,1423799,0
+HCA.US,D,20250325,000000,336.24,342.735,332.89,336.46,1317978,0
+HCA.US,D,20250326,000000,336.055,340.5,332.84,337.29,1191773,0
+HCA.US,D,20250327,000000,337.94,343.66,333.61,342.34,1326212,0
+HCA.US,D,20250328,000000,343.375,344.97,340.645,342.16,1114502,0
+HCA.US,D,20250331,000000,341.415,348.435,339.63,345.55,1571764,0
+HCA.US,D,20250401,000000,346.535,347.98,342.76,345.73,1226460,0
+HCA.US,D,20250402,000000,342.85,348.55,342.05,347.03,1249681,0
+HCA.US,D,20250403,000000,346.35,353.35,345.1161,349.14,1947004,0
+HCA.US,D,20250404,000000,346.39,348.66,330.28,331.65,2518314,0
+HCA.US,D,20250407,000000,326.62,335.4,318.46,329.63,1999100,0
+HCA.US,D,20250408,000000,338.03,345.97,328.04,332.18,2058745,0
+HCA.US,D,20250409,000000,327.725,344.79,322.04,338.53,2909128,0
+HCA.US,D,20250410,000000,340.5,342.17,324.4,334.99,2134749,0
+HCA.US,D,20250411,000000,330.26,336.535,324.46,333.37,1677514,0
+HCA.US,D,20250414,000000,336.56,341.16,332.53,340.62,1172453,0
+HCA.US,D,20250415,000000,338.24,341.39,335.255,335.55,1011635,0
+HCA.US,D,20250416,000000,334.66,337.33,329.15,331,1194603,0
+HCA.US,D,20250417,000000,337.25,338.78,331.07,335.01,1830645,0
+HCA.US,D,20250421,000000,333.62,334.93,314.43,317.61,1650361,0
+HCA.US,D,20250422,000000,320.14,324.92,317.54,324.62,1433202,0
+HCA.US,D,20250423,000000,329.495,338.02,328,335.98,1402141,0
+HCA.US,D,20250424,000000,336.975,342.98,335.97,341.41,2272315,0
+HCA.US,D,20250425,000000,347.525,350.25,321.39,327.92,2803687,0
+HCA.US,D,20250428,000000,327.92,333.08,326.14,332.02,1528183,0
+HCA.US,D,20250429,000000,330,343.6,329.72,340.58,1416587,0
+HCA.US,D,20250430,000000,339.74,346.085,335.105,345.08,1330473,0
+HCA.US,D,20250501,000000,344.245,348.14,340.955,343.04,1148001,0
+HCA.US,D,20250502,000000,345.71,348.9,344.635,347.97,802332,0
+HCA.US,D,20250505,000000,346.895,351.15,344.215,349.38,789946,0
+HCA.US,D,20250506,000000,349.25,360.94,346.21,356.7,1587068,0
+HCA.US,D,20250507,000000,355.14,363.51,350.165,360.98,1984407,0
+HCA.US,D,20250508,000000,360.555,363.96,353.7,353.92,1224461,0
+HCA.US,D,20250509,000000,354.095,356.93,352.37,353.7,979511,0
+HCA.US,D,20250512,000000,356.875,373.37,354.755,363.28,1679357,0
+HCA.US,D,20250513,000000,363.5,372.935,361.45,368.1,2203519,0
+HCA.US,D,20250514,000000,368,372.1,365.68,367.5,1798780,0
+HCA.US,D,20250515,000000,367.54,385.69,366.76,385.5,3047315,0
+HCA.US,D,20250516,000000,385.285,388.09,380.97,387.52,1789904,0
+HCA.US,D,20250519,000000,385.25,388.38,384.25,386.89,2041078,0
+HCA.US,D,20250520,000000,386.075,388.12,384,386.05,1361442,0
+HCA.US,D,20250521,000000,384.005,386.72,381,381.81,1118268,0
+HCA.US,D,20250522,000000,380.64,383.53,374.71,376.64,1250442,0
+HCA.US,D,20250523,000000,373.605,377.46,373.605,376.59,1138196,0
+HCA.US,D,20250527,000000,380,380.95,377.19,378.81,996920,0
+HCA.US,D,20250528,000000,378.115,382.34,376.95,378.44,921196,0
+HCA.US,D,20250529,000000,382.11,386.21,378.17,378.65,1449501,0
+HCA.US,D,20250530,000000,377.96,384.689,375.01,381.39,2556379,0
+HCA.US,D,20250602,000000,380.705,382.21,377.67,382.16,1066935,0
+HCA.US,D,20250603,000000,380.84,384.79,378.89,383.06,1220798,0
+HCA.US,D,20250604,000000,383.585,386.24,381.46,381.66,943060,0
+HCA.US,D,20250605,000000,381.88,384.29,379.24,381.5,1058710,0
+HCA.US,D,20250606,000000,382.89,386.56,380.73,384.34,619669,0
+HCA.US,D,20250609,000000,380.75,381.87,356.245,373.01,2014602,0
+HCA.US,D,20250610,000000,367.33,369.0899,358.19,364.92,1915091,0
+HCA.US,D,20250611,000000,365.14,370.505,363.95,367.59,1026669,0
+HCA.US,D,20250612,000000,368.085,371.67,366.15,371.67,787948,0
+HCA.US,D,20250613,000000,369.55,374.81,367.81,371.18,872296,0
+HCA.US,D,20250616,000000,371.3,374.065,350.74,368.59,2140046,0
+HCA.US,D,20250617,000000,365.67,372.64,361.29,372.45,1334129,0
+HCA.US,D,20250618,000000,372.54,380.56,370.88,376.86,1374261,0
+HCA.US,D,20250620,000000,375.22,379.36,373.73,377.5,4238388,0
+HCA.US,D,20250623,000000,378.18,380.64,372.33,378.72,1098033,0
+HCA.US,D,20250624,000000,379.215,379.23,373.03,379.02,1105074,0
+HCA.US,D,20250625,000000,378.33,378.33,369.89,374.19,1294225,0
+HCA.US,D,20250626,000000,378.55,388.59,376.27,377.66,1837995,0
+HCA.US,D,20250627,000000,377.645,383.9,376.21,379.3,1554855,0
+HCA.US,D,20250630,000000,376.5,383.39,375,383.1,1172515,0
+HCA.US,D,20250701,000000,382.095,391.005,381.04,389.53,1299884,0
+HCA.US,D,20250702,000000,386.425,386.98,377.42,378.04,1297373,0
+HCA.US,D,20250703,000000,379.295,381.18,371.22,376.58,943125,0
+HCA.US,D,20250707,000000,375.485,378.98,374.96,378.98,1369719,0
+HCA.US,D,20250708,000000,377.18,382.55,375.8,377.6,1098684,0
+HCA.US,D,20250709,000000,378.77,379,375.03,378.44,1217743,0
+HCA.US,D,20250710,000000,376.76,381.285,368.42,378.32,1584425,0
+HCA.US,D,20250711,000000,375.37,377.13,373.47,376.07,877097,0
+HCA.US,D,20250714,000000,376.395,381.48,374.67,380.45,935609,0
+HCA.US,D,20250715,000000,378.795,383,368.65,371.8,1304365,0
+HCA.US,D,20250716,000000,365.5,365.82,354.94,362.58,2004799,0
+HCA.US,D,20250717,000000,361.93,365.51,358.06,362.6,1226060,0
+HCA.US,D,20250718,000000,364.86,364.86,359.55,361.12,1029847,0
+HCA.US,D,20250721,000000,361.62,366.16,359.34,364.55,1145311,0
+HCA.US,D,20250722,000000,369.06,374.18,345.47752,350.97,2985804,0
+HCA.US,D,20250723,000000,352.81,357.07,350.15,353.27,1237093,0
+HCA.US,D,20250724,000000,350.07,352.04,340.35,341.48,2404844,0
+HCA.US,D,20250725,000000,335.97,345,330,334.32,3176338,0
+HCA.US,D,20250728,000000,332.075,341.19,331.61,340.54,1869533,0
+HCA.US,D,20250729,000000,341.08,348.42,339.8188,344.5,1879387,0
+HCA.US,D,20250730,000000,343.38,355.49,342.71,355.06,2390029,0
+HCA.US,D,20250731,000000,353.37,358.675,353.13,353.99,1462768,0
+HCA.US,D,20250801,000000,354.33,358.46,353.39,356.97,1369840,0
+HCA.US,D,20250804,000000,356.545,364.77,355.03,363.2,1078296,0
+HCA.US,D,20250805,000000,362.695,367.415,361.42,363.81,1106132,0
+HCA.US,D,20250806,000000,365,370.125,363.99,366.15,1125177,0
+HCA.US,D,20250807,000000,366.675,373.33,365.3,373.33,1136838,0
+HCA.US,D,20250808,000000,373.055,382.08,373.055,381.61,1016095,0
+HCA.US,D,20250811,000000,381.09,384.82,378.54,382.91,991572,0
+HCA.US,D,20250812,000000,385,390.85,383.25,390.31,1089926,0
+HCA.US,D,20250813,000000,389.495,392.745,388.7045,390.46,1416060,0
+HCA.US,D,20250814,000000,389.515,395.19,388.8,393.65,911964,0
+HCA.US,D,20250815,000000,393.105,395.99,386.45,395.79,1251408,0
+HCA.US,D,20250818,000000,394.98,397.4,393.32,393.62,1016076,0
+HCA.US,D,20250819,000000,392.96,405.15,392.96,402.69,1502084,0
+HCA.US,D,20250820,000000,403.46,411,399.95,410.18,1639521,0
+HCA.US,D,20250821,000000,409.455,412,404.12,404.26,1198669,0
+HCA.US,D,20250822,000000,403.73,407.77,401.23,404.97,1081199,0
+HCA.US,D,20250825,000000,403.8,406.185,401.36,402.77,805491,0
+HCA.US,D,20250826,000000,401.24,403,399.71,401.96,1180569,0
+HCA.US,D,20250827,000000,400.91,406.87,398.82,405.05,702180,0
+HCA.US,D,20250828,000000,404.73,408.17,400.78,407.28,965359,0
+HCA.US,D,20250829,000000,408.98,408.98,400.82,403.96,996403,0
+HCA.US,D,20250902,000000,402.795,408.48,400.13,406.14,955626,0
+HCA.US,D,20250903,000000,403.27,408.07,403.27,407.61,651694,0
+HCA.US,D,20250904,000000,407.97,417.2,407.6,411.59,1714831,0
+HCA.US,D,20250905,000000,411.72,420.98,409.16,420.77,1059772,0
+HCA.US,D,20250908,000000,416.9,418.84,406.69,418.1,1472876,0
+HCA.US,D,20250909,000000,415.8,416.225,400.31,413.4,1084125,0
+HCA.US,D,20250910,000000,414.58,415.39,385.585,394.36,2014033,0
+HCA.US,D,20250911,000000,394.35,404.17,392.63,402.85,1295365,0
+HCA.US,D,20250912,000000,401.445,406.38,399.64,405.13,761187,0
+HCA.US,D,20250915,000000,402.6,406.605,400.02,403.17,897488,0
+HCA.US,D,20250916,000000,402.5,406.225,398.98,399.75,1319772,0
+HCA.US,D,20250917,000000,401.08,405.16,390.34,399.39,1250012,0
+HCA.US,D,20250918,000000,397.5,402.39,390.1,401.06,1337755,0
+HCA.US,D,20250919,000000,397.5,403.67,396.9,402.3,4308470,0
+HCA.US,D,20250922,000000,400.93,409.14,400.93,407.24,1010597,0
+HCA.US,D,20250923,000000,407.5,413.55,406.0923,409.45,801604,0
+HCA.US,D,20250924,000000,408.225,417.2,407.19,416.62,978640,0
+HCA.US,D,20250925,000000,416.8,418.35,409,414.89,667261,0
+HCA.US,D,20250926,000000,416.565,422.46,414.06,419.08,1184923,0
+HCA.US,D,20250929,000000,418.055,422.9577,415.925,420.92,894769,0
+HCA.US,D,20250930,000000,421.195,429.435,419.08,426.2,1592134,0
+HCA.US,D,20251001,000000,427.195,428.54,420.46,426.07,1371861,0
+HCA.US,D,20251002,000000,423.26,427.43,420.41,426.69,865234,0
+HCA.US,D,20251003,000000,426.64,432.36,425.81,429.54,988386,0
+HCA.US,D,20251006,000000,427.405,435.03,425.71,433.55,960495,0
+HCA.US,D,20251007,000000,434.71,439.01,432.74,437.57,1252368,0
+HCA.US,D,20251008,000000,436.505,436.75,425.77,426.27,1485088,0
+HCA.US,D,20251009,000000,427.025,428.32,417.87,418.87,1245361,0
+HCA.US,D,20251010,000000,420.52,421.49,409.5,415.14,1638367,0
+HCA.US,D,20251013,000000,415.35,416.5,410.365,410.68,1067209,0
+HCA.US,D,20251014,000000,409.56,420.575,407.7,418.4,1523070,0
+HCA.US,D,20251015,000000,417.08,421.405,414.9,420.25,1260829,0
+HCA.US,D,20251016,000000,418.7,421.605,416.98,419.6,1004650,0
+HCA.US,D,20251017,000000,419.57,426.65,417.985,426.16,1034500,0
+HCA.US,D,20251020,000000,426.975,436.26,424.515,433.15,878476,0
+HCA.US,D,20251021,000000,433.55,434.9706,430.11,432.01,1082657,0
+HCA.US,D,20251022,000000,434.7,443.41,432.39,441.19,1522700,0
+HCA.US,D,20251023,000000,440.495,447.09,439.02,440.16,1928555,0
+HCA.US,D,20251024,000000,457.13,461.56,424,447.04,2847223,0
+HCA.US,D,20251027,000000,450.75,469.18,448.8,467.86,1789562,0
+HCA.US,D,20251028,000000,466.29,467.035,454.46,466.46,1493682,0
+HCA.US,D,20251029,000000,464.45,475.38,460.54,468.4,1565053,0
+HCA.US,D,20251030,000000,469,478.1903,464.59,466.8,1514168,0
+HCA.US,D,20251031,000000,463.95,466.11,455.935,459.68,1511322,0
+HCA.US,D,20251103,000000,458.47,461.61,450,461.56,1269875,0
+HCA.US,D,20251104,000000,461.795,474.23,459.54,471.68,1490427,0
+HCA.US,D,20251105,000000,470.43,477.93,465.77,473.2,1096953,0
+HCA.US,D,20251106,000000,472.4782,475.25,468.72,471.36,836670,0
+HCA.US,D,20251107,000000,471.31,478.8826,470,476.61,1186288,0
+HCA.US,D,20251110,000000,454.01,460.0999,443.87,459.3,1716503,0
+HCA.US,D,20251111,000000,459.57,469.57,458.1895,462.31,1347975,0
+HCA.US,D,20251112,000000,461.85,479.43,459.96,473.61,1411838,0
+HCA.US,D,20251113,000000,471.685,476.97,465.6,473.28,1253136,0
+HCA.US,D,20251114,000000,473.2,480,470.585,472.65,1000707,0
+HCA.US,D,20251117,000000,474.35,477.385,469.08,477.1,1183838,0
+HCA.US,D,20251118,000000,475.805,479,471.05,478.14,1119825,0
+HCA.US,D,20251119,000000,478,484.31,467.26,481.06,1217004,0
+HCA.US,D,20251120,000000,482.045,485.74,476,476.28,1149781,0
+HCA.US,D,20251121,000000,478.5,493.8,477,491,1937861,0
+HCA.US,D,20251124,000000,501.26,512.66,493.14,501.04,3187332,0
+HCA.US,D,20251125,000000,501.56,517.4,501.12,515.85,1241021,0
+HCA.US,D,20251126,000000,515.85,520,514.33,514.76,1056226,0
+HCA.US,D,20251128,000000,513.38,513.86,507.84,508.29,534682,0
+HCA.US,D,20251201,000000,506.5,512.17,502.4,503,1144537,0
+HCA.US,D,20251202,000000,505.015,508.28,497.31,500.31,1198905,0
+HCA.US,D,20251203,000000,500.605,501.74,485.45,486.77,2025024,0
+HCA.US,D,20251204,000000,485.905,491.56,483.39,487.66,1633395,0
+HCA.US,D,20251205,000000,488.51,491.14,483.74,486.7,947315,0
+HCA.US,D,20251208,000000,488.15,490.07,483.25,485.15,1083196,0
+HCA.US,D,20251209,000000,484.83,491.235,482.33,488.5,994217,0
+HCA.US,D,20251210,000000,486.5,488.03,466.22,468.73,2229554,0
+HCA.US,D,20251211,000000,470.265,482.59,468.73,482.35,996358,0
+HCA.US,D,20251212,000000,483,485.195,478.67,484.77,856274,0
+HCA.US,D,20251215,000000,475.73,477.06,470,476.98,1420376,0
+HCA.US,D,20251216,000000,477.1025,480.87,463.94,469.79,1436119,0
+HCA.US,D,20251217,000000,466.835,471.99,461,471.85,1206535,0
+HCA.US,D,20251218,000000,473.4,477.79,465.34,466.56,1410224,0
+HCA.US,D,20251219,000000,467,473.3,464.09,472.98,4262494,0
+HCA.US,D,20251222,000000,470.985,474.04,462.34,472.03,1346172,0
+HCA.US,D,20251223,000000,469.27,475.4472,468.1,474.04,660351,0
+HCA.US,D,20251224,000000,472.01,476.2161,471,474.06,254221,0
+HCA.US,D,20251226,000000,473.5,478.91,472,477.13,437832,0
+HCA.US,D,20251229,000000,477.14,477.49,468.84,474.02,794987,0
+HCA.US,D,20251230,000000,472.84,474.5,471.01,473.26,494147,0
+HCA.US,D,20251231,000000,470,471.85,466.08,466.86,589835,0
+HCA.US,D,20260102,000000,465.75,470.535,462.77,470.39,531557,0
+HCA.US,D,20260105,000000,468.97,478.27,465.01,477.83,1168536,0
+HCA.US,D,20260106,000000,476.005,488.61,473.01,483.6,1161274,0
+HCA.US,D,20260107,000000,483.37,484.13,469.995,470.65,1244502,0
+HCA.US,D,20260108,000000,468.55,480.81,468.5101,479.02,949105,0
+HCA.US,D,20260109,000000,478.095,483.98,470.295,472.07,870067,0
+HCA.US,D,20260112,000000,468.89,474.52,466.01,474.32,737697,0
+HCA.US,D,20260113,000000,473.62,479.43,468,479.32,875941,0
+HCA.US,D,20260114,000000,478.255,481.99,473.6,478.84,869522,0
+HCA.US,D,20260115,000000,477.74,487.09,476.72,483.8,1079479,0
+HCA.US,D,20260116,000000,482.52,482.82,468.84,469.29,1185867,0
+HCA.US,D,20260120,000000,464.5491,468.14,461.44,464.38,1263015,0
+HCA.US,D,20260121,000000,464.6,470.22,462.91,465.44,1038834,0
+HCA.US,D,20260122,000000,462.84,469.04,461.85,466.34,954076,0
+HCA.US,D,20260123,000000,463.87,471,463.645,470.88,722197,0
+HCA.US,D,20260126,000000,468.525,478.86,468.505,472.38,1309336,0
+HCA.US,D,20260127,000000,503.5,527.5549,496.01,505.84,3082226,0
+HCA.US,D,20260128,000000,500,500.925,480.47,491.23,1957869,0
+HCA.US,D,20260129,000000,489.74,492.375,479.74,482.53,1027267,0
+HCA.US,D,20260130,000000,480.275,488.76,480.275,488.27,954551,0
+HCA.US,D,20260202,000000,488.53,500.155,488.52,496.85,958502,0
+HCA.US,D,20260203,000000,495.9,505.31,495.9,499.21,951865,0
+HCA.US,D,20260204,000000,495.53,503.74,492.96,493.64,941313,0
+HCA.US,D,20260205,000000,494.72,517.67,494.595,513.76,1462270,0
+HCA.US,D,20260206,000000,514.38,516,499.6801,501.69,939562,0
+HCA.US,D,20260209,000000,500.375,505,495.93,497.54,597714,0
+HCA.US,D,20260210,000000,497.365,503.95,495,502.05,777274,0
+HCA.US,D,20260211,000000,501,534.59,496.75,531.47,2393663,0
+HCA.US,D,20260212,000000,530.89,552.9,529.855,535.22,1657155,0
+HCA.US,D,20260213,000000,534.36,545.455,531.17,540.29,1076718,0
+HCA.US,D,20260217,000000,544.58,549.45,533.25,534.78,960171,0
+HCA.US,D,20260218,000000,533,535.8,530,535.02,802563,0
diff --git a/daily/us/nyse stocks/1/hfro.us.txt b/daily/us/nyse stocks/1/hfro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ac5500bbf107b378be3f0e44e5d33f26396ece3
--- /dev/null
+++ b/daily/us/nyse stocks/1/hfro.us.txt	
@@ -0,0 +1,2082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFRO.US,D,20171106,000000,10.3329,10.4684,10.2681,10.3329,756297.8663695,0
+HFRO.US,D,20171107,000000,10.3568,10.476,10.3168,10.4292,348079.86297636,0
+HFRO.US,D,20171108,000000,10.3683,10.434,10.2425,10.2681,158220.12175261,0
+HFRO.US,D,20171109,000000,10.1146,10.434,10.1146,10.3329,134100.26068801,0
+HFRO.US,D,20171110,000000,10.2337,10.2824,10.1356,10.2061,900062.64222018,0
+HFRO.US,D,20171113,000000,10.1021,10.1671,10.0001,10.0946,479179.56176743,0
+HFRO.US,D,20171114,000000,10.067,10.0946,10.0001,10.0878,733578.12768604,0
+HFRO.US,D,20171115,000000,10.2204,10.2204,10.0135,10.0315,1036166.074255,0
+HFRO.US,D,20171116,000000,10.0001,10.067,10.0001,10.0135,589867.8884375,0
+HFRO.US,D,20171117,000000,10.0135,10.1996,10.0078,10.1996,227459.58203717,0
+HFRO.US,D,20171120,000000,10.1671,10.1843,10.107,10.1356,203445.64783436,0
+HFRO.US,D,20171121,000000,10.1356,10.2681,10.0813,10.2681,258737.37212889,0
+HFRO.US,D,20171122,000000,10.2681,10.2918,10.2158,10.2337,135179.45614134,0
+HFRO.US,D,20171124,000000,10.1996,10.273,10.1356,10.1833,77052.877317817,0
+HFRO.US,D,20171127,000000,10.0508,10.2385,10.0508,10.2051,892957.15223354,0
+HFRO.US,D,20171128,000000,10.2204,10.273,10.2042,10.2385,368304.55211324,0
+HFRO.US,D,20171129,000000,10.2204,10.3149,10.2204,10.273,762816.03910265,0
+HFRO.US,D,20171130,000000,10.273,10.3052,10.2614,10.2977,438814.08595848,0
+HFRO.US,D,20171201,000000,10.2909,10.3149,10.2051,10.2834,490839.9068112,0
+HFRO.US,D,20171204,000000,10.3149,10.3558,10.2614,10.3558,332986.85834202,0
+HFRO.US,D,20171205,000000,10.4045,10.4045,10.2204,10.2538,269223.08266563,0
+HFRO.US,D,20171206,000000,10.2538,10.2834,10.2262,10.2538,174359.80963519,0
+HFRO.US,D,20171207,000000,10.2538,10.3149,10.2262,10.2834,227878.0455803,0
+HFRO.US,D,20171208,000000,10.2538,10.3396,10.2204,10.2538,321067.46443824,0
+HFRO.US,D,20171211,000000,10.2262,10.2614,10.2129,10.2262,285025.06312742,0
+HFRO.US,D,20171212,000000,10.2051,10.2661,10.1833,10.2051,263847.03223442,0
+HFRO.US,D,20171213,000000,10.1833,10.3244,10.1833,10.2909,264680.81297824,0
+HFRO.US,D,20171214,000000,10.2538,10.3882,10.2538,10.3052,186106.15470535,0
+HFRO.US,D,20171215,000000,10.2909,10.3311,10.273,10.2834,147129.2646886,0
+HFRO.US,D,20171218,000000,10.2977,10.3406,10.2538,10.3052,303786.70303456,0
+HFRO.US,D,20171219,000000,10.2834,10.3425,10.273,10.3311,203110.0379752,0
+HFRO.US,D,20171220,000000,10.3052,10.3663,10.2854,10.3558,140406.57969756,0
+HFRO.US,D,20171221,000000,10.3721,10.477,10.3721,10.4216,167355.00260629,0
+HFRO.US,D,20171222,000000,10.4369,10.5255,10.4369,10.4731,120473.45162583,0
+HFRO.US,D,20171226,000000,10.393,10.4731,10.3864,10.4654,120437.79307829,0
+HFRO.US,D,20171227,000000,10.5008,10.5113,10.4369,10.4464,192476.44934429,0
+HFRO.US,D,20171228,000000,10.4445,10.5046,10.2957,10.4483,427621.49715592,0
+HFRO.US,D,20171229,000000,10.4731,10.5056,10.2357,10.4369,509059.32703967,0
+HFRO.US,D,20180102,000000,10.2957,10.4817,10.2957,10.4731,132303.69916078,0
+HFRO.US,D,20180103,000000,10.3597,10.5179,10.353,10.3721,222960.31236297,0
+HFRO.US,D,20180104,000000,10.4158,10.5008,10.393,10.5008,297797.1158296,0
+HFRO.US,D,20180105,000000,10.4369,10.5008,10.3377,10.4493,229545.60706792,0
+HFRO.US,D,20180108,000000,10.5008,10.537,10.4216,10.4216,548274.29030023,0
+HFRO.US,D,20180109,000000,10.4369,10.5714,10.4369,10.5714,235195.38929051,0
+HFRO.US,D,20180110,000000,10.5714,10.5714,10.4731,10.5255,96893.71267829,0
+HFRO.US,D,20180111,000000,10.5056,10.5808,10.4731,10.5591,119257.91466722,0
+HFRO.US,D,20180112,000000,10.5877,10.6084,10.4731,10.4893,220953.99467375,0
+HFRO.US,D,20180116,000000,10.4093,10.537,10.4093,10.5255,163851.02592063,0
+HFRO.US,D,20180117,000000,10.5322,10.5322,10.4654,10.4731,365764.40499181,0
+HFRO.US,D,20180118,000000,10.537,10.5714,10.537,10.5714,256241.27380148,0
+HFRO.US,D,20180119,000000,10.5714,10.5714,10.4445,10.494,394349.97474469,0
+HFRO.US,D,20180122,000000,10.4931,10.6601,10.4931,10.5857,251839.54074261,0
+HFRO.US,D,20180123,000000,10.5571,10.5923,10.5312,10.5617,178447.95723192,0
+HFRO.US,D,20180124,000000,10.5418,10.6076,10.4541,10.5312,398286.049124,0
+HFRO.US,D,20180125,000000,10.5036,10.5789,10.4931,10.5789,204259.50174278,0
+HFRO.US,D,20180126,000000,10.5093,10.5789,10.4931,10.5694,272777.40083017,0
+HFRO.US,D,20180129,000000,10.5571,10.6601,10.5571,10.6181,159702.04903692,0
+HFRO.US,D,20180130,000000,10.6429,10.6429,10.5503,10.5923,361590.25736868,0
+HFRO.US,D,20180131,000000,10.6315,10.6657,10.5312,10.6657,223416.53201523,0
+HFRO.US,D,20180201,000000,10.6523,10.6657,10.6076,10.6657,133961.82162113,0
+HFRO.US,D,20180202,000000,10.6601,10.6601,10.5083,10.5571,100816.15290708,0
+HFRO.US,D,20180205,000000,10.5151,10.5312,10.3892,10.5036,219230.84780319,0
+HFRO.US,D,20180206,000000,10.4931,10.5571,10.3615,10.5571,233635.85222629,0
+HFRO.US,D,20180207,000000,10.5571,10.5571,10.4712,10.5151,367457.13721889,0
+HFRO.US,D,20180208,000000,10.5503,10.5503,10.3892,10.4541,244028.22127095,0
+HFRO.US,D,20180209,000000,10.4197,10.5093,10.3578,10.3892,296864.74968965,0
+HFRO.US,D,20180212,000000,10.3691,10.4541,10.3177,10.395,185530.37404073,0
+HFRO.US,D,20180213,000000,10.3263,10.5093,10.3263,10.3578,187149.69161113,0
+HFRO.US,D,20180214,000000,10.3758,10.5571,10.3578,10.4788,153568.77886101,0
+HFRO.US,D,20180215,000000,10.4541,10.5036,10.4015,10.4197,188122.96020267,0
+HFRO.US,D,20180216,000000,10.4197,10.4931,10.4197,10.4541,163229.0989004,0
+HFRO.US,D,20180220,000000,10.5295,10.5837,10.4531,10.5484,243490.19671549,0
+HFRO.US,D,20180221,000000,10.6143,11.2912,10.6056,11.0385,2785219.9283795,0
+HFRO.US,D,20180222,000000,11.1081,11.1672,10.9508,11.0071,1065973.4736513,0
+HFRO.US,D,20180223,000000,10.9774,11.0824,10.8841,11.0461,447739.21065019,0
+HFRO.US,D,20180226,000000,11.0528,11.0528,10.9508,11.0262,520252.96462303,0
+HFRO.US,D,20180227,000000,11.0204,11.0318,10.8841,10.9593,372658.04125487,0
+HFRO.US,D,20180228,000000,10.9852,10.9852,10.766,10.9012,657509.00676785,0
+HFRO.US,D,20180301,000000,10.8841,10.9774,10.8497,10.9069,345041.54497027,0
+HFRO.US,D,20180302,000000,10.8869,10.9251,10.766,10.7803,527955.21089048,0
+HFRO.US,D,20180305,000000,10.8269,11.0204,10.7803,10.8497,318179.12208796,0
+HFRO.US,D,20180306,000000,10.8126,10.9232,10.8001,10.8126,518763.69587307,0
+HFRO.US,D,20180307,000000,10.8192,10.9774,10.7803,10.7926,191975.13211717,0
+HFRO.US,D,20180308,000000,10.8364,10.9936,10.8192,10.9508,186609.56949406,0
+HFRO.US,D,20180309,000000,10.9289,10.9498,10.8269,10.9232,200016.1345862,0
+HFRO.US,D,20180312,000000,10.8869,10.9089,10.8192,10.8582,112752.32730383,0
+HFRO.US,D,20180313,000000,10.8841,10.9146,10.8497,10.9012,128413.77113708,0
+HFRO.US,D,20180314,000000,10.9593,10.9593,10.8364,10.8582,159566.75631245,0
+HFRO.US,D,20180315,000000,10.8497,10.9289,10.8364,10.9012,277919.57314079,0
+HFRO.US,D,20180316,000000,10.9508,10.9651,10.8716,10.9508,325990.4415596,0
+HFRO.US,D,20180319,000000,10.9432,10.9736,10.8946,10.9365,259212.46983576,0
+HFRO.US,D,20180320,000000,10.9365,10.9852,10.8841,10.9432,348167.96056439,0
+HFRO.US,D,20180321,000000,10.9355,10.9833,10.9355,10.9756,191686.71739448,0
+HFRO.US,D,20180322,000000,10.9355,10.9833,10.9355,10.9756,182833.95857865,0
+HFRO.US,D,20180323,000000,10.969,10.9756,10.927,10.9488,209753.0156247,0
+HFRO.US,D,20180326,000000,10.9355,10.969,10.8993,10.9413,256017.883489,0
+HFRO.US,D,20180327,000000,10.9488,10.9889,10.9355,10.9889,191303.91239888,0
+HFRO.US,D,20180328,000000,11.0366,11.0443,10.8833,10.9355,372127.35816509,0
+HFRO.US,D,20180329,000000,10.9355,11.0042,10.8612,10.927,367681.57631219,0
+HFRO.US,D,20180402,000000,11.0366,11.0366,10.885,10.9355,300554.36057866,0
+HFRO.US,D,20180403,000000,10.969,11.0204,10.9355,11.0185,243707.29434314,0
+HFRO.US,D,20180404,000000,10.969,11.0366,10.9566,10.9966,139231.94519056,0
+HFRO.US,D,20180405,000000,11.0262,11.0262,10.8926,10.9355,363557.77016792,0
+HFRO.US,D,20180406,000000,10.9756,10.9833,10.9118,10.9488,138490.45715799,0
+HFRO.US,D,20180409,000000,11.0262,11.173,10.9355,10.9566,232631.12021046,0
+HFRO.US,D,20180410,000000,10.9566,11.0042,10.9566,10.9833,73270.97371755,0
+HFRO.US,D,20180411,000000,10.969,10.969,10.9118,10.9566,194806.84030373,0
+HFRO.US,D,20180412,000000,10.9413,10.9833,10.9118,10.9488,167280.53916879,0
+HFRO.US,D,20180413,000000,10.9641,10.969,10.927,10.969,128498.72238269,0
+HFRO.US,D,20180416,000000,10.969,11.0976,10.8926,11.0185,357122.45111877,0
+HFRO.US,D,20180417,000000,11.0042,11.0262,10.9118,10.9355,218167.38406203,0
+HFRO.US,D,20180418,000000,10.9202,10.9756,10.9202,10.9641,188263.49683116,0
+HFRO.US,D,20180419,000000,10.9355,10.968,10.9202,10.9413,138642.53037542,0
+HFRO.US,D,20180420,000000,10.9537,10.9813,10.9175,10.9613,194646.37683985,0
+HFRO.US,D,20180423,000000,10.946,11.0022,10.946,11.0022,201541.06188369,0
+HFRO.US,D,20180424,000000,11.0022,11.0356,10.968,11.0242,449671.06490191,0
+HFRO.US,D,20180425,000000,10.9871,11.0242,10.8582,10.968,339039.37239558,0
+HFRO.US,D,20180426,000000,10.9326,11.029,10.9031,11.0022,184085.15408478,0
+HFRO.US,D,20180427,000000,10.9946,11.0061,10.8975,10.968,431689.71791727,0
+HFRO.US,D,20180430,000000,10.9871,11.0424,10.8956,10.946,318753.85397174,0
+HFRO.US,D,20180501,000000,10.9537,11.0175,10.8916,10.9871,173050.93118451,0
+HFRO.US,D,20180502,000000,11.0175,11.0175,10.9326,10.9813,228769.50926864,0
+HFRO.US,D,20180503,000000,11.0022,11.0022,10.9613,11.0022,190752.25369291,0
+HFRO.US,D,20180504,000000,10.9871,10.9871,10.9326,10.9728,365575.62444604,0
+HFRO.US,D,20180507,000000,10.9537,10.9871,10.946,10.9613,156041.80401058,0
+HFRO.US,D,20180508,000000,10.9871,10.9946,10.9537,10.9728,288831.08868632,0
+HFRO.US,D,20180509,000000,10.9613,11.0022,10.9613,10.9946,260489.88486212,0
+HFRO.US,D,20180510,000000,11.0089,11.0089,10.9537,10.9871,228247.21642534,0
+HFRO.US,D,20180511,000000,10.9813,10.9871,10.968,10.9871,147831.9478312,0
+HFRO.US,D,20180514,000000,11.0022,11.0089,10.9728,10.9871,165540.61180527,0
+HFRO.US,D,20180515,000000,10.946,10.9871,10.946,10.9813,125754.06300334,0
+HFRO.US,D,20180516,000000,10.9871,11.0022,10.9537,10.9871,205824.28271106,0
+HFRO.US,D,20180517,000000,11.0424,11.0424,10.9326,10.9813,119827.40264696,0
+HFRO.US,D,20180518,000000,10.968,10.9871,10.9384,10.9537,130307.86927965,0
+HFRO.US,D,20180521,000000,10.9537,10.9719,10.9175,10.9537,115961.5965819,0
+HFRO.US,D,20180522,000000,10.97,11.0071,10.9603,10.9709,162898.7329453,0
+HFRO.US,D,20180523,000000,10.9155,11.0071,10.9012,10.9709,166575.75846457,0
+HFRO.US,D,20180524,000000,10.9603,10.9746,10.9365,10.9603,106856.08159091,0
+HFRO.US,D,20180525,000000,10.9927,10.9927,10.9432,10.9709,138567.0181571,0
+HFRO.US,D,20180529,000000,11.0071,11.0222,10.9508,10.9927,119705.74407302,0
+HFRO.US,D,20180530,000000,11.029,11.029,10.9365,10.9518,279124.6222913,0
+HFRO.US,D,20180531,000000,11.0415,11.0415,10.9298,10.9603,121428.89094358,0
+HFRO.US,D,20180601,000000,10.966,10.966,10.9155,10.9298,102541.39733925,0
+HFRO.US,D,20180604,000000,10.9365,10.9432,10.9012,10.9298,131854.82097417,0
+HFRO.US,D,20180605,000000,10.9365,10.9478,10.8631,10.9155,126566.86813097,0
+HFRO.US,D,20180606,000000,10.966,10.966,10.8421,10.9298,266769.98435143,0
+HFRO.US,D,20180607,000000,10.9365,10.9365,10.8488,10.8841,213831.72419416,0
+HFRO.US,D,20180608,000000,10.9012,10.9012,10.8183,10.8564,280043.35428069,0
+HFRO.US,D,20180611,000000,10.8488,10.8707,10.8345,10.8707,82536.952172448,0
+HFRO.US,D,20180612,000000,10.8878,10.9155,10.8488,10.8631,127799.18558253,0
+HFRO.US,D,20180613,000000,10.8421,10.8707,10.8345,10.8631,109397.27749315,0
+HFRO.US,D,20180614,000000,10.8421,10.8878,10.7783,10.7916,323817.36772162,0
+HFRO.US,D,20180615,000000,10.7916,10.8488,10.7783,10.8488,128140.03934572,0
+HFRO.US,D,20180618,000000,10.8488,10.8488,10.7982,10.8421,193868.18147893,0
+HFRO.US,D,20180619,000000,10.7848,10.8421,10.7848,10.8183,168617.73470133,0
+HFRO.US,D,20180620,000000,10.8345,10.8707,10.8183,10.8564,98260.274073505,0
+HFRO.US,D,20180621,000000,10.8478,10.9069,10.8478,10.9069,129114.35671805,0
+HFRO.US,D,20180622,000000,10.8936,10.9212,10.8689,10.8764,126318.30707904,0
+HFRO.US,D,20180625,000000,10.8316,10.8783,10.8316,10.8689,168081.8077075,0
+HFRO.US,D,20180626,000000,10.8833,10.8833,10.8612,10.8612,119402.64641897,0
+HFRO.US,D,20180627,000000,10.9069,10.9069,10.8098,10.8163,218901.5306289,0
+HFRO.US,D,20180628,000000,10.8335,10.8335,10.7497,10.802,118544.74371654,0
+HFRO.US,D,20180629,000000,10.8316,10.8402,10.7686,10.8316,259251.27472571,0
+HFRO.US,D,20180702,000000,10.8316,10.8355,10.783,10.8098,163796.48931851,0
+HFRO.US,D,20180703,000000,10.802,10.8469,10.7143,10.7562,140747.43346074,0
+HFRO.US,D,20180705,000000,10.7068,10.7382,10.6705,10.7306,187677.22835849,0
+HFRO.US,D,20180706,000000,10.7068,10.7896,10.7068,10.7896,59194.237687937,0
+HFRO.US,D,20180709,000000,10.7753,10.9202,10.7753,10.9127,131724.77215374,0
+HFRO.US,D,20180710,000000,10.9212,11.0586,10.9127,11.0405,239547.82965131,0
+HFRO.US,D,20180711,000000,10.9909,11.0652,10.9909,11.0548,173837.51679189,0
+HFRO.US,D,20180712,000000,11.0272,11.0938,11.0272,11.0729,176416.46880327,0
+HFRO.US,D,20180713,000000,11.0586,11.0938,11.0338,11.0586,197908.08515842,0
+HFRO.US,D,20180716,000000,11.0872,11.1463,11.0519,11.0872,386046.77707322,0
+HFRO.US,D,20180717,000000,11.0938,11.1243,10.9843,11.0129,121482.37876488,0
+HFRO.US,D,20180718,000000,11.0272,11.0272,10.97,11.0213,205279.96547076,0
+HFRO.US,D,20180719,000000,10.9909,11.0938,10.9289,10.9843,282706.20875687,0
+HFRO.US,D,20180720,000000,10.8813,11.0642,10.8813,11.0519,231462.77838829,0
+HFRO.US,D,20180723,000000,10.9966,11.15,10.9746,11.0853,105557.69094834,0
+HFRO.US,D,20180724,000000,11.1158,11.15,11.0853,11.15,109793.71663926,0
+HFRO.US,D,20180725,000000,11.1158,11.132,11.0109,11.0853,210946.52818631,0
+HFRO.US,D,20180726,000000,11.0853,11.0853,10.9261,10.9879,169346.63736417,0
+HFRO.US,D,20180727,000000,10.9478,11.0795,10.9404,11.0795,131642.96725059,0
+HFRO.US,D,20180730,000000,11.0185,11.0481,10.9603,11.0375,106472.22781451,0
+HFRO.US,D,20180731,000000,10.9879,11.1158,10.9879,11.1158,142832.40971071,0
+HFRO.US,D,20180801,000000,11.0262,11.0795,11.0262,11.0719,113892.3520441,0
+HFRO.US,D,20180802,000000,11.0453,11.0918,10.9557,11.0453,120339.20768217,0
+HFRO.US,D,20180803,000000,11.0109,11.0395,10.885,10.9631,75031.876697264,0
+HFRO.US,D,20180806,000000,11.0185,11.15,10.9108,11.0576,222948.77577407,0
+HFRO.US,D,20180807,000000,11.031,11.0719,10.9966,11.0185,121450.91534059,0
+HFRO.US,D,20180808,000000,11.0109,11.0375,10.9746,11.0375,73690.486041485,0
+HFRO.US,D,20180809,000000,11.0719,11.0719,10.9823,10.9966,65850.849487963,0
+HFRO.US,D,20180810,000000,10.9183,10.9746,10.9108,10.9404,93162.150556894,0
+HFRO.US,D,20180813,000000,10.9879,11.0032,10.9183,10.968,68710.874756384,0
+HFRO.US,D,20180814,000000,10.9261,10.9823,10.9108,10.9823,110687.27788925,0
+HFRO.US,D,20180815,000000,10.9404,10.9641,10.9108,10.9631,110185.96066214,0
+HFRO.US,D,20180816,000000,10.9631,11.1444,10.7803,11.1444,145894.84967543,0
+HFRO.US,D,20180817,000000,11.1367,11.1367,10.8813,10.9746,106409.30096594,0
+HFRO.US,D,20180820,000000,10.9557,10.9862,10.8582,10.9345,122189.25703071,0
+HFRO.US,D,20180821,000000,10.8975,10.9413,10.7877,10.8898,331477.66275667,0
+HFRO.US,D,20180822,000000,10.885,11.0195,10.885,11.0195,104406.12961915,0
+HFRO.US,D,20180823,000000,10.9862,11.0586,10.9404,11.0195,110863.47306529,0
+HFRO.US,D,20180824,000000,10.9966,11.0652,10.9756,11.0042,163364.39162487,0
+HFRO.US,D,20180827,000000,10.969,11.0586,10.9261,11.0586,201600.84238985,0
+HFRO.US,D,20180828,000000,11.0528,11.0557,10.9345,11.0195,129626.16175327,0
+HFRO.US,D,20180829,000000,11.0318,11.0528,10.9557,10.9833,101878.56786744,0
+HFRO.US,D,20180830,000000,10.9261,10.9966,10.8374,10.9966,287792.79568458,0
+HFRO.US,D,20180831,000000,10.9966,11.1386,10.9833,11.0805,143449.09282689,0
+HFRO.US,D,20180904,000000,11.0262,11.1015,10.9404,11.0195,99919.445314665,0
+HFRO.US,D,20180905,000000,10.9641,11.0195,10.9183,11.0195,141169.04334632,0
+HFRO.US,D,20180906,000000,11.0119,11.0262,10.9031,11.0119,99098.249940564,0
+HFRO.US,D,20180907,000000,10.9756,11.0195,10.9756,11.0042,108365.27717627,0
+HFRO.US,D,20180910,000000,10.9756,11.0195,10.9478,11.0195,115758.13310481,0
+HFRO.US,D,20180911,000000,10.969,11.0119,10.9108,11.0119,104801.51998443,0
+HFRO.US,D,20180912,000000,10.9966,11.0557,10.9927,11.0318,94903.126701222,0
+HFRO.US,D,20180913,000000,10.9889,11.1473,10.9833,11.0729,240795.87881505,0
+HFRO.US,D,20180914,000000,11.0528,11.0863,10.9889,11.0461,80249.561226197,0
+HFRO.US,D,20180917,000000,10.9833,10.9976,10.8898,10.9031,222435.92195805,0
+HFRO.US,D,20180918,000000,10.9183,10.9833,10.8582,10.8898,189823.0338954,0
+HFRO.US,D,20180919,000000,10.8582,10.8898,10.8374,10.8726,99061.542612219,0
+HFRO.US,D,20180920,000000,10.8726,10.9261,10.865,10.885,67700.898836513,0
+HFRO.US,D,20180921,000000,10.885,10.8946,10.8126,10.885,95905.761155425,0
+HFRO.US,D,20180924,000000,10.865,10.8898,10.8069,10.8582,194517.37680023,0
+HFRO.US,D,20180925,000000,10.865,10.8898,10.7858,10.8582,81786.025112606,0
+HFRO.US,D,20180926,000000,10.9108,10.9261,10.865,10.8975,84900.904117818,0
+HFRO.US,D,20180927,000000,10.9261,10.9261,10.8126,10.8726,52984.406512898,0
+HFRO.US,D,20180928,000000,10.9413,10.9765,10.7715,10.8582,198476.52435736,0
+HFRO.US,D,20181001,000000,10.8507,10.9108,10.8507,10.9108,43048.257120515,0
+HFRO.US,D,20181002,000000,10.865,10.8726,10.8192,10.8192,77368.560341578,0
+HFRO.US,D,20181003,000000,10.8069,10.9976,10.8069,10.9031,96055.736811229,0
+HFRO.US,D,20181004,000000,10.9488,10.9488,10.7858,10.8813,73057.022432344,0
+HFRO.US,D,20181005,000000,10.7991,10.9413,10.7991,10.8582,79314.048743824,0
+HFRO.US,D,20181008,000000,10.8582,10.9413,10.8439,10.8813,97755.810503974,0
+HFRO.US,D,20181009,000000,10.8582,10.9031,10.7991,10.9031,54505.13868716,0
+HFRO.US,D,20181010,000000,10.8507,10.865,10.7858,10.8192,88805.515072837,0
+HFRO.US,D,20181011,000000,10.8192,10.8507,10.6666,10.8374,166622.95360103,0
+HFRO.US,D,20181012,000000,10.885,10.9765,10.8069,10.8813,85279.513990169,0
+HFRO.US,D,20181015,000000,10.8898,10.8975,10.7409,10.8507,90963.905979478,0
+HFRO.US,D,20181016,000000,10.8126,10.9413,10.8126,10.9413,218264.92067734,0
+HFRO.US,D,20181017,000000,11.0052,11.0052,10.8126,10.885,89673.905583382,0
+HFRO.US,D,20181018,000000,10.865,10.8726,10.7783,10.8374,91323.637797252,0
+HFRO.US,D,20181019,000000,10.8582,10.9251,10.7916,10.8126,83561.611023659,0
+HFRO.US,D,20181022,000000,10.865,10.927,10.8279,10.9118,152526.29073602,0
+HFRO.US,D,20181023,000000,10.7991,10.9527,10.7582,10.8439,157906.53629048,0
+HFRO.US,D,20181024,000000,10.8439,10.927,10.7582,10.8813,99557.615935272,0
+HFRO.US,D,20181025,000000,10.8582,10.8906,10.7582,10.8906,153291.9007272,0
+HFRO.US,D,20181026,000000,10.8906,10.97,10.7916,10.8374,126258.52657288,0
+HFRO.US,D,20181029,000000,10.8374,10.8859,10.7449,10.7783,90214.027700445,0
+HFRO.US,D,20181030,000000,10.8126,10.8279,10.6591,10.8126,136635.16390539,0
+HFRO.US,D,20181031,000000,10.865,10.9423,10.7316,10.8984,144362.58091227,0
+HFRO.US,D,20181101,000000,10.9498,10.9498,10.8374,10.8906,60958.287010079,0
+HFRO.US,D,20181102,000000,10.8582,10.9041,10.74,10.8813,84651.294285077,0
+HFRO.US,D,20181105,000000,10.8126,10.8984,10.8069,10.8984,84667.025997225,0
+HFRO.US,D,20181106,000000,10.865,10.885,10.8582,10.885,56015.383053324,0
+HFRO.US,D,20181107,000000,10.865,10.9041,10.7887,10.9041,115527.40132664,0
+HFRO.US,D,20181108,000000,10.8374,10.9041,10.8126,10.8984,133687.04104893,0
+HFRO.US,D,20181109,000000,10.8439,10.9079,10.8192,10.865,65148.166345373,0
+HFRO.US,D,20181112,000000,10.8279,10.8394,10.7238,10.8069,134056.211894,0
+HFRO.US,D,20181113,000000,10.763,10.7916,10.7419,10.7916,127979.5758818,0
+HFRO.US,D,20181114,000000,10.7916,10.7916,10.7163,10.7858,89680.198268239,0
+HFRO.US,D,20181115,000000,10.7238,10.7916,10.7238,10.7783,88016.831903841,0
+HFRO.US,D,20181116,000000,10.7783,10.8582,10.6591,10.7715,168091.2467348,0
+HFRO.US,D,20181119,000000,10.7163,10.7316,10.6513,10.6847,191985.61992529,0
+HFRO.US,D,20181120,000000,10.6591,10.6591,10.2614,10.596,352792.03515495,0
+HFRO.US,D,20181121,000000,10.6038,10.6399,10.3749,10.5513,334755.10278741,0
+HFRO.US,D,20181123,000000,10.5312,10.5474,10.4025,10.4837,98268.664319984,0
+HFRO.US,D,20181126,000000,10.4913,10.5418,10.4025,10.475,187518.8624562,0
+HFRO.US,D,20181127,000000,10.4216,10.4779,10.3472,10.4025,245716.75837478,0
+HFRO.US,D,20181128,000000,10.3683,10.415,10.314,10.415,957865.14777346,0
+HFRO.US,D,20181129,000000,10.3892,10.3987,10.3224,10.3959,164881.97745671,0
+HFRO.US,D,20181130,000000,10.4073,10.497,10.2681,10.3683,341585.81220187,0
+HFRO.US,D,20181203,000000,10.4837,10.4837,10.3224,10.3472,373762.40744762,0
+HFRO.US,D,20181204,000000,10.314,10.3549,10.1853,10.314,433528.23067692,0
+HFRO.US,D,20181206,000000,10.2614,10.314,10.0679,10.2318,548127.46098686,0
+HFRO.US,D,20181207,000000,10.2318,10.247,10.105,10.1537,223538.19058918,0
+HFRO.US,D,20181210,000000,10.1537,10.1937,10.0679,10.1385,235169.16977028,0
+HFRO.US,D,20181211,000000,10.1623,10.1871,10.0679,10.0842,489015.02820208,0
+HFRO.US,D,20181212,000000,10.0842,10.1242,9.99549,10.0546,200506.96400519,0
+HFRO.US,D,20181213,000000,10.0241,10.0601,9.8457,9.93331,395452.24337584,0
+HFRO.US,D,20181214,000000,9.91906,9.99549,9.86,9.89726,427407.54587073,0
+HFRO.US,D,20181217,000000,9.88948,9.91167,9.66267,9.67021,752056.59677453,0
+HFRO.US,D,20181218,000000,9.71216,9.71216,9.4462,9.47577,487749.14976461,0
+HFRO.US,D,20181219,000000,9.42714,9.52058,9.26503,9.29461,761036.25806835,0
+HFRO.US,D,20181220,000000,9.29936,9.35087,8.74454,9.1983,1355623.6601501,0
+HFRO.US,D,20181221,000000,9.16971,9.23455,8.63574,8.73262,1151036.9387948,0
+HFRO.US,D,20181224,000000,8.7044,8.88737,8.60503,8.73262,454446.16392909,0
+HFRO.US,D,20181226,000000,8.7862,9.21355,8.77057,9.10486,1107262.9253537,0
+HFRO.US,D,20181227,000000,9.10486,9.1983,8.83958,9.02992,1016512.9706595,0
+HFRO.US,D,20181228,000000,8.97653,9.23455,8.92848,8.97653,1142203.0580335,0
+HFRO.US,D,20181231,000000,9.05643,9.21545,8.96994,9.16399,947282.94940222,0
+HFRO.US,D,20190102,000000,9.0753,9.31748,9.06195,9.28221,162980.53784845,0
+HFRO.US,D,20190103,000000,9.28221,9.33466,9.20022,9.27268,195874.49916815,0
+HFRO.US,D,20190104,000000,9.33466,9.54537,9.33466,9.4996,391193.14450708,0
+HFRO.US,D,20190107,000000,9.55871,9.67213,9.50722,9.67213,283487.5504602,0
+HFRO.US,D,20190108,000000,9.76379,9.76379,9.58542,9.66554,207242.23436595,0
+HFRO.US,D,20190109,000000,9.70171,9.77994,9.68084,9.70848,244165.61155703,0
+HFRO.US,D,20190110,000000,9.68084,9.77225,9.68084,9.72743,143912.65394484,0
+HFRO.US,D,20190111,000000,9.68741,9.86383,9.66554,9.82571,145432.3373383,0
+HFRO.US,D,20190114,000000,9.71603,9.80955,9.60065,9.756,320203.26905094,0
+HFRO.US,D,20190115,000000,9.73324,9.83042,9.73324,9.76379,278431.37817598,0
+HFRO.US,D,20190116,000000,9.73324,9.87241,9.73324,9.79525,222752.6537626,0
+HFRO.US,D,20190117,000000,9.77225,9.82571,9.70171,9.76379,132448.43091253,0
+HFRO.US,D,20190118,000000,9.80955,9.88573,9.77225,9.83042,292444.13857621,0
+HFRO.US,D,20190122,000000,9.77994,9.82571,9.68084,9.76379,256883.1276571,0
+HFRO.US,D,20190123,000000,9.76379,9.87813,9.76379,9.87331,198017.15836264,0
+HFRO.US,D,20190124,000000,9.86581,9.93728,9.80377,9.8944,126187.20947781,0
+HFRO.US,D,20190125,000000,9.8944,9.96013,9.87813,9.90969,230044.82673341,0
+HFRO.US,D,20190128,000000,9.88672,9.8944,9.80377,9.87813,100876.98219405,0
+HFRO.US,D,20190129,000000,9.88672,10.1242,9.86581,10.0088,337396.98164737,0
+HFRO.US,D,20190130,000000,10.0088,10.1327,9.98118,10.105,350737.47354849,0
+HFRO.US,D,20190131,000000,10.17,10.1956,10.0297,10.1385,297652.38407785,0
+HFRO.US,D,20190201,000000,10.1385,10.2272,10.0907,10.1537,164417.36755796,0
+HFRO.US,D,20190204,000000,10.1174,10.1441,10.067,10.1327,142341.5802917,0
+HFRO.US,D,20190205,000000,10.0754,10.1537,10.0611,10.105,128489.2833554,0
+HFRO.US,D,20190206,000000,10.0975,10.1174,10.0384,10.067,63765.87323801,0
+HFRO.US,D,20190207,000000,10.067,10.067,9.92962,10.0297,130274.30829373,0
+HFRO.US,D,20190208,000000,10.0221,10.0458,9.76379,9.93728,194721.88905814,0
+HFRO.US,D,20190211,000000,9.93728,9.97443,9.76379,9.91719,111362.69273079,0
+HFRO.US,D,20190212,000000,10.002,10.0458,9.81612,9.93148,198598.18293129,0
+HFRO.US,D,20190213,000000,9.8944,9.97443,9.84285,9.85716,201359.62280359,0
+HFRO.US,D,20190214,000000,9.88672,9.91719,9.83139,9.85716,131785.60144072,0
+HFRO.US,D,20190215,000000,9.86581,9.8944,9.83619,9.87331,399132.41523756,0
+HFRO.US,D,20190219,000000,9.86581,9.88672,9.82571,9.86581,145412.4105029,0
+HFRO.US,D,20190220,000000,9.88672,9.96788,9.83139,9.96788,248805.41785975,0
+HFRO.US,D,20190221,000000,9.99449,10.0172,9.85148,9.88672,288880.38138437,0
+HFRO.US,D,20190222,000000,9.92399,10.0468,9.88858,9.99062,231168.07098075,0
+HFRO.US,D,20190225,000000,9.99062,10.0305,9.87331,9.8944,261084.5435813,0
+HFRO.US,D,20190226,000000,9.8944,9.93148,9.85148,9.90101,254064.00484026,0
+HFRO.US,D,20190227,000000,9.85148,9.86581,9.77898,9.83139,296227.09095728,0
+HFRO.US,D,20190228,000000,9.86581,9.87331,9.76759,9.83619,262457.39766138,0
+HFRO.US,D,20190301,000000,9.83619,9.86581,9.76379,9.85716,172282.17485089,0
+HFRO.US,D,20190304,000000,9.86581,9.90101,9.8028,9.82571,225536.11803192,0
+HFRO.US,D,20190305,000000,9.83139,9.90969,9.76379,9.8944,134205.138769,0
+HFRO.US,D,20190306,000000,9.90101,9.90101,9.82571,9.84285,90783.515680186,0
+HFRO.US,D,20190307,000000,9.85148,9.85148,9.78754,9.83139,145744.87401963,0
+HFRO.US,D,20190308,000000,9.80955,9.83139,9.73324,9.81612,117599.79220688,0
+HFRO.US,D,20190311,000000,9.81612,9.83139,9.76379,9.83139,163774.46492151,0
+HFRO.US,D,20190312,000000,9.82571,9.85049,9.74658,9.8028,205018.81904912,0
+HFRO.US,D,20190313,000000,9.81612,9.84285,9.77898,9.83619,163210.22084582,0
+HFRO.US,D,20190314,000000,9.81612,9.8944,9.81612,9.8944,227229.8990398,0
+HFRO.US,D,20190315,000000,9.86581,9.93828,9.85148,9.91719,128006.84418288,0
+HFRO.US,D,20190318,000000,9.8944,9.90969,9.83139,9.88672,189668.86311635,0
+HFRO.US,D,20190319,000000,9.91719,9.96102,9.88672,9.94682,140771.55541938,0
+HFRO.US,D,20190320,000000,9.93828,10.0305,9.90969,9.98218,193417.2057307,0
+HFRO.US,D,20190321,000000,9.99062,10.0118,9.90871,9.96102,280815.25695674,0
+HFRO.US,D,20190322,000000,9.92399,9.95357,9.63886,9.87241,466980.14338744,0
+HFRO.US,D,20190325,000000,9.75318,9.78558,9.58828,9.78558,511748.40103608,0
+HFRO.US,D,20190326,000000,9.72085,9.83619,9.61591,9.65403,352841.32785303,0
+HFRO.US,D,20190327,000000,9.63117,9.99062,9.63117,9.87241,378305.72591584,0
+HFRO.US,D,20190328,000000,9.93828,10.1193,9.89342,10.0394,352575.98630813,0
+HFRO.US,D,20190329,000000,10.1118,10.2005,9.90003,10.1193,1325734.4558506,0
+HFRO.US,D,20190401,000000,10.0927,10.0927,9.83619,9.9162,418480.3236174,0
+HFRO.US,D,20190402,000000,9.80955,9.91167,9.79328,9.87241,284926.4777313,0
+HFRO.US,D,20190403,000000,9.87813,9.92399,9.76933,9.89342,168771.90548039,0
+HFRO.US,D,20190404,000000,9.87241,9.96102,9.86483,9.93148,193952.08394372,0
+HFRO.US,D,20190405,000000,9.90871,10.0029,9.80955,9.9162,364742.89248303,0
+HFRO.US,D,20190408,000000,9.87241,10.0611,9.87241,10.0172,138629.9450057,0
+HFRO.US,D,20190409,000000,9.96102,10.0172,9.93148,9.97443,136409.67603128,0
+HFRO.US,D,20190410,000000,9.95357,10.0172,9.90871,9.98218,133376.60192923,0
+HFRO.US,D,20190411,000000,9.96102,10.0088,9.90003,9.93828,131844.33316605,0
+HFRO.US,D,20190412,000000,9.93828,9.9649,9.85617,9.9162,188959.8872889,0
+HFRO.US,D,20190415,000000,9.90871,9.96788,9.89342,9.9162,174829.66343798,0
+HFRO.US,D,20190416,000000,9.92399,9.96788,9.92005,9.95357,87733.661085185,0
+HFRO.US,D,20190417,000000,9.96788,10.0566,9.96788,9.99449,228700.2897352,0
+HFRO.US,D,20190418,000000,9.98218,10.0394,9.97443,9.97443,79502.829289595,0
+HFRO.US,D,20190422,000000,9.96102,10.0029,9.88474,9.9162,136132.79789748,0
+HFRO.US,D,20190423,000000,9.9162,9.96102,9.89244,9.89904,83274.245081763,0
+HFRO.US,D,20190424,000000,9.88474,9.96102,9.87143,9.95357,193300.7910608,0
+HFRO.US,D,20190425,000000,9.94682,9.96013,9.87715,9.9162,115195.98659073,0
+HFRO.US,D,20190426,000000,9.89904,9.96102,9.8944,9.94682,90699.6132154,0
+HFRO.US,D,20190429,000000,9.93828,10.0231,9.93728,10.0231,99788.347713437,0
+HFRO.US,D,20190430,000000,10.0709,10.1002,9.99062,10.0088,191719.22959959,0
+HFRO.US,D,20190501,000000,10.0231,10.0794,9.97443,10.0305,217092.38373193,0
+HFRO.US,D,20190502,000000,9.99062,10.0162,9.93148,9.96788,199099.5001584,0
+HFRO.US,D,20190503,000000,10.0029,10.0127,9.93828,9.96788,272640.01054408,0
+HFRO.US,D,20190506,000000,9.86383,9.95357,9.86383,9.93828,76592.4625423,0
+HFRO.US,D,20190507,000000,9.87143,9.93728,9.86867,9.88474,199138.30504836,0
+HFRO.US,D,20190508,000000,9.86383,9.90969,9.80858,9.90772,184206.81265873,0
+HFRO.US,D,20190509,000000,9.84285,9.88474,9.7924,9.84285,238009.26820331,0
+HFRO.US,D,20190510,000000,9.82385,9.84952,9.76759,9.84952,135714.33435435,0
+HFRO.US,D,20190513,000000,9.7924,9.80083,9.67504,9.77615,134479.91934118,0
+HFRO.US,D,20190514,000000,9.77615,9.78462,9.72279,9.77615,89085.539549062,0
+HFRO.US,D,20190515,000000,9.69881,9.82385,9.6903,9.76759,225764.75224846,0
+HFRO.US,D,20190516,000000,9.76759,9.81906,9.73801,9.81416,99254.518281229,0
+HFRO.US,D,20190517,000000,9.75143,9.84374,9.75143,9.76759,111022.88774841,0
+HFRO.US,D,20190520,000000,9.75991,9.84952,9.74462,9.7924,163273.14769441,0
+HFRO.US,D,20190521,000000,9.82944,9.86097,9.78462,9.83522,102748.00715879,0
+HFRO.US,D,20190522,000000,9.80083,9.83522,9.7924,9.80083,152729.75421313,0
+HFRO.US,D,20190523,000000,9.82944,9.86383,9.74366,9.83522,159876.14665135,0
+HFRO.US,D,20190524,000000,9.82944,9.85804,9.80858,9.84285,114419.88879144,0
+HFRO.US,D,20190528,000000,9.88474,9.89726,9.8123,9.8552,133804.50449965,0
+HFRO.US,D,20190529,000000,9.90871,9.90871,9.79712,9.83522,150131.92414716,0
+HFRO.US,D,20190530,000000,9.82385,9.86383,9.7924,9.80858,100037.95754618,0
+HFRO.US,D,20190531,000000,9.87715,9.90871,9.81416,9.82944,119959.54902901,0
+HFRO.US,D,20190603,000000,9.87715,9.87715,9.77615,9.80083,120619.2321584,0
+HFRO.US,D,20190604,000000,9.83522,9.90871,9.75046,9.8552,206962.20988973,0
+HFRO.US,D,20190605,000000,9.89244,9.92498,9.82944,9.83522,171156.83304194,0
+HFRO.US,D,20190606,000000,9.86383,9.90871,9.83522,9.87143,124872.03834227,0
+HFRO.US,D,20190607,000000,9.86383,9.89726,9.82944,9.82944,147394.60623351,0
+HFRO.US,D,20190610,000000,9.82385,9.84952,9.82287,9.82385,152762.26641823,0
+HFRO.US,D,20190611,000000,9.82944,9.84285,9.7924,9.82944,104496.32476879,0
+HFRO.US,D,20190612,000000,9.77615,9.83717,9.77615,9.82944,126317.25829824,0
+HFRO.US,D,20190613,000000,9.87143,9.87715,9.7924,9.87715,100149.12831202,0
+HFRO.US,D,20190614,000000,9.87715,9.97532,9.83816,9.97532,156408.87729404,0
+HFRO.US,D,20190617,000000,9.93927,9.9649,9.86383,9.91719,150865.02193324,0
+HFRO.US,D,20190618,000000,9.91719,9.97532,9.84952,9.93248,142145.45828027,0
+HFRO.US,D,20190619,000000,9.88474,10.0098,9.8552,9.99549,210857.38181747,0
+HFRO.US,D,20190620,000000,10.0098,10.1518,9.96201,10.0098,228796.7775697,0
+HFRO.US,D,20190621,000000,9.95457,10.0641,9.95457,10.0325,183446.4465716,0
+HFRO.US,D,20190624,000000,9.99549,10.0413,9.95457,9.99161,74555.7302096,0
+HFRO.US,D,20190625,000000,9.97532,10.0726,9.85441,10.0251,221259.18988942,0
+HFRO.US,D,20190626,000000,10.0325,10.1222,9.93148,10.0508,134609.9681616,0
+HFRO.US,D,20190627,000000,10.2214,10.2347,10.0726,10.188,119992.06123411,0
+HFRO.US,D,20190628,000000,10.2775,10.2928,10.0098,10.2633,475339.97522263,0
+HFRO.US,D,20190701,000000,10.2633,10.3234,10.0726,10.3234,207841.08820837,0
+HFRO.US,D,20190702,000000,10.3015,10.3835,10.169,10.2051,152067.97352213,0
+HFRO.US,D,20190703,000000,10.1613,10.2291,10.0888,10.2051,76344.950271178,0
+HFRO.US,D,20190705,000000,10.1375,10.2834,10.1021,10.2834,64637.410090983,0
+HFRO.US,D,20190708,000000,10.2633,10.3091,10.1222,10.169,182350.47062532,0
+HFRO.US,D,20190709,000000,10.1976,10.2204,10.0956,10.1298,117430.9384965,0
+HFRO.US,D,20190710,000000,10.1375,10.1746,10.0985,10.1298,178959.76226711,0
+HFRO.US,D,20190711,000000,10.1222,10.1613,10.0508,10.108,147414.53306888,0
+HFRO.US,D,20190712,000000,10.0956,10.1375,9.96201,9.99161,108113.56978192,0
+HFRO.US,D,20190715,000000,9.99161,10.0888,9.99161,10.0888,118865.67064434,0
+HFRO.US,D,20190716,000000,10.0413,10.1976,10.0325,10.1746,139857.0185532,0
+HFRO.US,D,20190717,000000,10.1222,10.2499,10.1222,10.1613,155006.65735129,0
+HFRO.US,D,20190718,000000,10.1375,10.2214,10.1375,10.1432,118128.37773504,0
+HFRO.US,D,20190719,000000,10.1222,10.171,10.0325,10.0813,147321.19157681,0
+HFRO.US,D,20190722,000000,10.0508,10.1432,10.0098,10.0413,102804.64132252,0
+HFRO.US,D,20190723,000000,10.0888,10.1012,9.99549,10.0413,159577.24412055,0
+HFRO.US,D,20190724,000000,10.0098,10.2444,10.0098,10.1986,332217.0532276,0
+HFRO.US,D,20190725,000000,10.1232,10.2291,10.0726,10.1623,196232.13342431,0
+HFRO.US,D,20190726,000000,10.1307,10.1441,10.0508,10.0726,88484.588145028,0
+HFRO.US,D,20190729,000000,10.0726,10.1232,10.0726,10.0956,62811.482701059,0
+HFRO.US,D,20190730,000000,10.0813,10.1155,10.0182,10.0726,134177.87046795,0
+HFRO.US,D,20190731,000000,10.1385,10.17,10.0059,10.0956,201783.33025076,0
+HFRO.US,D,20190801,000000,10.1623,10.1623,10.0413,10.0573,158214.87784857,0
+HFRO.US,D,20190802,000000,10.0251,10.0478,9.93828,9.96013,125522.28244438,0
+HFRO.US,D,20190805,000000,9.93828,9.98575,9.8123,9.87616,182595.88533481,0
+HFRO.US,D,20190806,000000,9.88297,9.99161,9.87715,9.98317,86395.416771835,0
+HFRO.US,D,20190807,000000,9.83336,9.93148,9.83336,9.88297,102800.44619929,0
+HFRO.US,D,20190808,000000,9.89046,9.96102,9.87813,9.96102,89824.930019997,0
+HFRO.US,D,20190809,000000,9.93148,9.99549,9.86187,9.90772,127487.697682,0
+HFRO.US,D,20190812,000000,9.89825,9.923,9.73324,9.74074,256384.95677243,0
+HFRO.US,D,20190813,000000,9.74754,9.82092,9.6932,9.74754,194680.98660656,0
+HFRO.US,D,20190814,000000,9.66074,9.70074,9.5692,9.62167,298764.09173626,0
+HFRO.US,D,20190815,000000,9.64548,9.65403,9.59495,9.63022,230986.63190064,0
+HFRO.US,D,20190816,000000,9.6093,9.6932,9.60257,9.64548,121339.74457474,0
+HFRO.US,D,20190819,000000,9.66074,9.71795,9.60257,9.61591,174272.76082796,0
+HFRO.US,D,20190820,000000,9.6093,9.68644,9.58732,9.66074,140886.92130848,0
+HFRO.US,D,20190821,000000,9.64548,9.88297,9.64548,9.85441,222034.23890788,0
+HFRO.US,D,20190822,000000,9.84011,9.86945,9.77994,9.85441,80945.951683928,0
+HFRO.US,D,20190823,000000,9.84011,9.85246,9.72183,9.80574,74313.461842527,0
+HFRO.US,D,20190826,000000,9.80574,9.82092,9.65219,9.71408,669517.54704046,0
+HFRO.US,D,20190827,000000,9.69979,9.73324,9.53488,9.5692,276917.9874674,0
+HFRO.US,D,20190828,000000,9.5692,9.71408,9.5692,9.67696,452369.57792562,0
+HFRO.US,D,20190829,000000,9.69224,9.78754,9.65219,9.75503,163819.56249634,0
+HFRO.US,D,20190830,000000,9.82092,9.84011,9.73984,9.80574,142454.84861917,0
+HFRO.US,D,20190903,000000,9.73324,9.82758,9.72936,9.80574,151421.92454327,0
+HFRO.US,D,20190904,000000,9.78754,9.84668,9.77225,9.83336,130987.47924441,0
+HFRO.US,D,20190905,000000,9.87616,9.90772,9.83336,9.89046,172183.58945477,0
+HFRO.US,D,20190906,000000,9.85441,9.95457,9.83522,9.93148,85275.31886693,0
+HFRO.US,D,20190909,000000,9.90772,10.1327,9.89904,10.1109,247826.90536418,0
+HFRO.US,D,20190910,000000,10.1118,10.1918,10.0582,10.1833,318056.41473319,0
+HFRO.US,D,20190911,000000,10.146,10.2453,10.026,10.1784,231124.02218673,0
+HFRO.US,D,20190912,000000,10.1784,10.2109,10.0431,10.0518,147858.16735144,0
+HFRO.US,D,20190913,000000,10.0518,10.2014,10.0518,10.1718,164918.68478504,0
+HFRO.US,D,20190916,000000,10.1109,10.1641,10.0478,10.0897,160085.90281332,0
+HFRO.US,D,20190917,000000,10.0582,10.104,9.98416,10.026,75295.120680534,0
+HFRO.US,D,20190918,000000,9.99161,10.0897,9.99161,10.0582,143508.87333305,0
+HFRO.US,D,20190919,000000,10.0745,10.0745,9.93927,9.99648,262369.30007336,0
+HFRO.US,D,20190920,000000,9.98416,10.0582,9.93927,10.026,159322.39038375,0
+HFRO.US,D,20190923,000000,9.97532,10.026,9.88948,9.91433,216974.92028124,0
+HFRO.US,D,20190924,000000,9.91433,10.026,9.82659,9.99648,207186.64898304,0
+HFRO.US,D,20190925,000000,9.98416,10.2614,9.86581,10.0842,336460.4203842,0
+HFRO.US,D,20190926,000000,10.1395,10.2909,10.0172,10.1937,243751.34313715,0
+HFRO.US,D,20190927,000000,10.1937,10.1937,10.0582,10.1336,213655.52901811,0
+HFRO.US,D,20190930,000000,10.2327,10.2327,9.94682,10.0842,240920.68373141,0
+HFRO.US,D,20191001,000000,10.0975,10.1557,9.95457,9.98416,63766.922018819,0
+HFRO.US,D,20191002,000000,9.94682,10.0029,9.85343,9.89825,92349.345429271,0
+HFRO.US,D,20191003,000000,9.88948,9.96887,9.86097,9.88208,92729.004082432,0
+HFRO.US,D,20191004,000000,9.88948,10.0754,9.1392,9.30986,6144840.3258132,0
+HFRO.US,D,20191007,000000,9.43858,9.55299,9.32512,9.43094,1034749.1713809,0
+HFRO.US,D,20191008,000000,9.46242,9.49865,9.33273,9.36324,950706.16996551,0
+HFRO.US,D,20191009,000000,9.38709,9.40045,9.31558,9.33273,604684.01493806,0
+HFRO.US,D,20191010,000000,9.34131,9.34894,9.17257,9.18018,706680.04625619,0
+HFRO.US,D,20191011,000000,9.2126,9.266,9.1592,9.18018,559394.51322693,0
+HFRO.US,D,20191014,000000,9.18018,9.23548,9.10677,9.18018,406991.97862646,0
+HFRO.US,D,20191015,000000,9.17257,9.28888,9.1592,9.20402,541325.06865424,0
+HFRO.US,D,20191016,000000,9.16685,9.16685,8.34493,9.01762,3990386.5423314,0
+HFRO.US,D,20191017,000000,8.9709,9.05451,8.94828,8.99254,562126.58723654,0
+HFRO.US,D,20191018,000000,8.94077,9.01762,8.90137,8.9709,592882.08448496,0
+HFRO.US,D,20191021,000000,8.90137,9.0242,8.90137,9.0015,360859.2571442,0
+HFRO.US,D,20191022,000000,9.04032,9.04032,8.87401,9.0015,307401.85048608,0
+HFRO.US,D,20191023,000000,9.05451,9.06767,9.0015,9.06195,342768.83695535,0
+HFRO.US,D,20191024,000000,9.04032,9.05451,8.90967,8.94828,604476.3563377,0
+HFRO.US,D,20191025,000000,9.01762,9.09151,8.96241,9.09151,651462.78539915,0
+HFRO.US,D,20191028,000000,9.0734,9.25455,9.07244,9.21451,1349274.3411274,0
+HFRO.US,D,20191029,000000,9.23643,9.29841,9.17351,9.27554,486097.31998912,0
+HFRO.US,D,20191030,000000,9.26789,9.30413,9.21451,9.2908,1046865.736077,0
+HFRO.US,D,20191031,000000,9.29841,9.30413,9.18209,9.27554,758313.62308601,0
+HFRO.US,D,20191101,000000,9.27554,9.28507,9.2269,9.27554,323229.0016873,0
+HFRO.US,D,20191104,000000,9.26124,9.28411,9.06767,9.14013,305815.0451208,0
+HFRO.US,D,20191105,000000,9.12393,9.18972,9.00903,9.00903,448509.01576461,0
+HFRO.US,D,20191106,000000,9.00903,9.00903,8.86467,8.934,399494.24461694,0
+HFRO.US,D,20191107,000000,8.9172,8.97747,8.89566,8.97747,840529.64833065,0
+HFRO.US,D,20191108,000000,8.9709,9.04032,8.90967,9.04032,351232.49809073,0
+HFRO.US,D,20191111,000000,9.04032,9.04032,8.985,9.00903,250733.07698823,0
+HFRO.US,D,20191112,000000,8.985,9.0242,8.94077,9.00903,315630.58472006,0
+HFRO.US,D,20191113,000000,9.03268,9.03268,8.85732,8.86467,418550.59193166,0
+HFRO.US,D,20191114,000000,8.81566,8.95677,8.81566,8.9172,262348.32445715,0
+HFRO.US,D,20191115,000000,8.96241,8.96241,8.8807,8.89566,279209.57353688,0
+HFRO.US,D,20191118,000000,8.89566,8.92464,8.75855,8.89566,580765.51978894,0
+HFRO.US,D,20191119,000000,8.86467,8.97184,8.86467,8.92464,363379.47743024,0
+HFRO.US,D,20191120,000000,8.934,8.99349,8.90043,8.94077,325777.53905521,0
+HFRO.US,D,20191121,000000,8.92464,8.96335,8.77972,8.81566,521951.98953497,0
+HFRO.US,D,20191122,000000,8.81566,8.85732,8.77237,8.82387,427023.69209432,0
+HFRO.US,D,20191125,000000,8.82387,8.84895,8.71888,8.73262,610934.74856468,0
+HFRO.US,D,20191126,000000,8.74186,8.7843,8.71069,8.75759,966169.39422573,0
+HFRO.US,D,20191127,000000,8.75102,8.79632,8.69514,8.79632,485709.27108947,0
+HFRO.US,D,20191129,000000,8.79632,8.85732,8.79632,8.85732,203547.37957291,0
+HFRO.US,D,20191202,000000,8.86467,8.88907,8.82387,8.86467,192761.71772456,0
+HFRO.US,D,20191203,000000,8.85732,8.95677,8.8147,8.9172,345252.34991304,0
+HFRO.US,D,20191204,000000,8.95677,8.98596,8.88907,8.92464,1328113.0907273,0
+HFRO.US,D,20191205,000000,8.92464,8.98596,8.81566,8.934,223812.97116136,0
+HFRO.US,D,20191206,000000,8.96335,8.98596,8.94077,8.97843,332702.63874255,0
+HFRO.US,D,20191209,000000,8.94077,9.05546,8.94077,9.04125,267131.8137308,0
+HFRO.US,D,20191210,000000,8.99349,9.11916,8.99349,9.09247,654890.2010857,0
+HFRO.US,D,20191211,000000,9.04697,9.2231,9.04697,9.2021,580794.88565161,0
+HFRO.US,D,20191212,000000,9.16206,9.24883,9.14778,9.2231,272439.6934094,0
+HFRO.US,D,20191213,000000,9.15541,9.23071,9.10963,9.15541,573169.2003833,0
+HFRO.US,D,20191216,000000,9.14679,9.2231,9.14679,9.20783,269604.83888041,0
+HFRO.US,D,20191217,000000,9.16971,9.31368,9.16873,9.29936,445769.60028933,0
+HFRO.US,D,20191218,000000,9.307,9.4176,9.29936,9.4176,1396638.3312804,0
+HFRO.US,D,20191219,000000,9.38424,9.45287,9.38424,9.43763,631621.95003867,0
+HFRO.US,D,20191220,000000,9.43572,9.54537,9.43572,9.5387,520764.76965823,0
+HFRO.US,D,20191223,000000,9.53012,9.60449,9.5282,9.5816,708122.11986971,0
+HFRO.US,D,20191224,000000,9.55204,9.62733,9.52058,9.53012,535490.70100914,0
+HFRO.US,D,20191226,000000,9.5673,9.69224,9.55204,9.67601,698372.65346147,0
+HFRO.US,D,20191227,000000,9.69224,9.76565,9.65786,9.67601,546215.53357052,0
+HFRO.US,D,20191230,000000,9.69979,9.72463,9.63598,9.65881,802987.49046178,0
+HFRO.US,D,20191231,000000,9.66653,9.67601,9.54537,9.57207,805981.75967386,0
+HFRO.US,D,20200102,000000,9.59781,9.72743,9.5387,9.5387,477216.24409143,0
+HFRO.US,D,20200103,000000,9.50532,9.65124,9.47291,9.6426,254008.41945733,0
+HFRO.US,D,20200106,000000,9.63598,9.83619,9.61207,9.78276,1082087.9907944,0
+HFRO.US,D,20200107,000000,9.80759,9.82484,9.69979,9.79986,274456.49890671,0
+HFRO.US,D,20200108,000000,9.78276,9.79986,9.67986,9.68451,420597.81207245,0
+HFRO.US,D,20200109,000000,9.68451,9.70654,9.60449,9.60449,171849.02837643,0
+HFRO.US,D,20200110,000000,9.60449,9.61879,9.4424,9.49579,490182.32124341,0
+HFRO.US,D,20200113,000000,9.50532,9.53391,9.45861,9.4672,212489.28475756,0
+HFRO.US,D,20200114,000000,9.4672,9.49579,9.4424,9.48054,302139.06838232,0
+HFRO.US,D,20200115,000000,9.48054,9.51104,9.45002,9.48054,195737.10888207,0
+HFRO.US,D,20200116,000000,9.49579,9.5139,9.45002,9.4872,285693.13650329,0
+HFRO.US,D,20200117,000000,9.4872,9.4872,9.43572,9.4424,204712.57505264,0
+HFRO.US,D,20200121,000000,9.45002,9.4872,9.41474,9.44812,378499.75036564,0
+HFRO.US,D,20200122,000000,9.45861,9.90003,9.45861,9.75795,1414774.8978248,0
+HFRO.US,D,20200123,000000,9.82944,9.84285,9.72463,9.76379,902685.64302558,0
+HFRO.US,D,20200124,000000,9.76379,9.83423,9.73888,9.77129,214410.65120118,0
+HFRO.US,D,20200127,000000,9.72463,9.77129,9.70364,9.73888,224444.33720889,0
+HFRO.US,D,20200128,000000,9.72463,9.80574,9.72463,9.75503,145986.0936059,0
+HFRO.US,D,20200129,000000,9.80574,9.81514,9.68934,9.70364,246327.14880611,0
+HFRO.US,D,20200130,000000,9.68084,9.70364,9.6331,9.70364,191730.7661885,0
+HFRO.US,D,20200131,000000,9.82944,9.82944,9.70364,9.74658,547706.89988209,0
+HFRO.US,D,20200203,000000,9.77129,9.78754,9.76379,9.78754,186669.35000022,0
+HFRO.US,D,20200204,000000,9.79712,9.85049,9.69784,9.77994,275466.47482658,0
+HFRO.US,D,20200205,000000,9.80574,9.80574,9.71128,9.76379,143259.26350032,0
+HFRO.US,D,20200206,000000,9.73324,9.77129,9.72463,9.77129,91671.833026118,0
+HFRO.US,D,20200207,000000,9.76379,9.76379,9.68934,9.73324,148708.72858822,0
+HFRO.US,D,20200210,000000,9.71128,9.77615,9.71128,9.76379,235502.6820678,0
+HFRO.US,D,20200211,000000,9.76379,9.80574,9.73888,9.76379,255566.90774077,0
+HFRO.US,D,20200212,000000,9.75503,9.77129,9.71128,9.76379,242705.70866974,0
+HFRO.US,D,20200213,000000,9.76379,9.77129,9.71128,9.77129,330492.85757622,0
+HFRO.US,D,20200214,000000,9.76847,9.77994,9.72936,9.77129,104813.05657334,0
+HFRO.US,D,20200218,000000,9.77129,9.80574,9.72463,9.77994,238000.87795682,0
+HFRO.US,D,20200219,000000,9.8123,9.8123,9.77994,9.80574,496737.2013049,0
+HFRO.US,D,20200220,000000,9.81053,9.87813,9.81053,9.85441,460969.58056627,0
+HFRO.US,D,20200221,000000,9.82659,9.85441,9.79425,9.85441,302942.43448265,0
+HFRO.US,D,20200224,000000,9.81906,9.84755,9.70268,9.79425,506492.96039799,0
+HFRO.US,D,20200225,000000,9.73712,9.84011,9.50532,9.5139,700270.94672728,0
+HFRO.US,D,20200226,000000,9.53012,9.65315,9.53012,9.62926,350676.64426151,0
+HFRO.US,D,20200227,000000,9.60545,9.60737,9.35466,9.52058,403992.46551033,0
+HFRO.US,D,20200228,000000,9.4424,9.46622,9.27075,9.28793,381109.11702052,0
+HFRO.US,D,20200302,000000,9.2393,9.58255,9.21545,9.5139,331153.58948642,0
+HFRO.US,D,20200303,000000,9.5139,9.59873,9.4443,9.54537,273104.62044283,0
+HFRO.US,D,20200304,000000,9.59113,9.67794,9.5673,9.64452,190499.49751774,0
+HFRO.US,D,20200305,000000,9.59113,9.59113,9.37373,9.42237,140352.04309544,0
+HFRO.US,D,20200306,000000,9.33273,9.34131,9.19258,9.3089,191810.47353003,0
+HFRO.US,D,20200309,000000,8.94267,9.06767,8.6348,8.66329,963877.80815624,0
+HFRO.US,D,20200310,000000,8.85076,8.95115,8.83312,8.91064,386162.1429623,0
+HFRO.US,D,20200311,000000,8.91064,8.95115,8.6551,8.67055,261701.22669748,0
+HFRO.US,D,20200312,000000,8.42855,8.57567,7.64926,8.10094,938006.48313922,0
+HFRO.US,D,20200313,000000,8.21841,8.6551,8.21841,8.63307,557846.5127516,0
+HFRO.US,D,20200316,000000,8.24204,8.61229,7.85941,8.04744,518007.52490918,0
+HFRO.US,D,20200317,000000,8.03066,8.35018,7.91338,7.96982,779924.8004535,0
+HFRO.US,D,20200318,000000,7.58652,7.64145,5.95826,6.83823,760835.94093367,0
+HFRO.US,D,20200319,000000,6.6356,6.88485,6.01183,6.84604,679774.62336067,0
+HFRO.US,D,20200320,000000,6.91612,7.36044,6.86168,7.02519,897709.1780829,0
+HFRO.US,D,20200323,000000,6.76366,6.95225,6.16678,6.59822,592141.64523321,0
+HFRO.US,D,20200324,000000,6.84214,7.17262,6.65363,6.76366,752822.20676572,0
+HFRO.US,D,20200325,000000,6.90488,7.18015,6.77101,7.03884,856923.14116921,0
+HFRO.US,D,20200326,000000,7.0152,7.37695,6.88943,6.95225,743337.03312156,0
+HFRO.US,D,20200327,000000,6.40162,6.85806,6.40162,6.70035,508555.91225094,0
+HFRO.US,D,20200330,000000,6.78722,6.78722,6.48801,6.5905,763257.57582358,0
+HFRO.US,D,20200331,000000,6.89725,6.89725,6.44921,6.70865,2333850.8873465,0
+HFRO.US,D,20200401,000000,6.70865,6.76366,6.47257,6.66108,366167.13682279,0
+HFRO.US,D,20200402,000000,6.64553,6.7793,6.45674,6.62978,405260.44150941,0
+HFRO.US,D,20200403,000000,6.65363,6.82621,6.37809,6.48047,451979.43146436,0
+HFRO.US,D,20200406,000000,6.59822,6.68471,6.44921,6.57478,623868.31351157,0
+HFRO.US,D,20200407,000000,6.63752,6.88169,6.5905,6.84214,501338.20271766,0
+HFRO.US,D,20200408,000000,6.87351,7.25909,6.86587,7.19607,627375.43653965,0
+HFRO.US,D,20200409,000000,7.37695,7.72326,7.27473,7.4948,763620.45398379,0
+HFRO.US,D,20200413,000000,7.57308,7.58339,7.43129,7.52645,565114.56376377,0
+HFRO.US,D,20200414,000000,7.60493,7.6894,7.42406,7.5892,493685.24914828,0
+HFRO.US,D,20200415,000000,7.5892,7.60493,7.42406,7.55019,406709.85658861,0
+HFRO.US,D,20200416,000000,7.52645,7.52645,7.24327,7.32974,208478.74694077,0
+HFRO.US,D,20200417,000000,7.39278,7.52645,7.09405,7.23545,314763.24299031,0
+HFRO.US,D,20200420,000000,7.19607,7.21972,6.7321,6.74773,870039.19397699,0
+HFRO.US,D,20200421,000000,6.72439,6.99925,6.69264,6.81857,700232.14183732,0
+HFRO.US,D,20200422,000000,6.88751,6.98287,6.80055,6.8799,476950.90254653,0
+HFRO.US,D,20200423,000000,6.96685,6.99067,6.69731,6.82411,267205.2283875,0
+HFRO.US,D,20200424,000000,6.86369,6.89563,5.8321,6.18135,1806562.7010511,0
+HFRO.US,D,20200427,000000,6.30036,6.3877,5.98324,6.05445,1500087.9728008,0
+HFRO.US,D,20200428,000000,6.18135,6.18135,5.76851,6.03853,3756245.1777548,0
+HFRO.US,D,20200429,000000,6.12579,6.33211,5.99077,5.99897,1670253.7079775,0
+HFRO.US,D,20200430,000000,6.04654,6.06256,5.87197,5.88807,791997.31635551,0
+HFRO.US,D,20200501,000000,5.87197,5.93527,5.80073,5.82447,711368.09647616,0
+HFRO.US,D,20200504,000000,5.84803,5.91153,5.80169,5.80837,525850.30780513,0
+HFRO.US,D,20200505,000000,5.84803,6.01469,5.76479,5.80837,1002627.1127372,0
+HFRO.US,D,20200506,000000,5.81626,5.84803,5.72922,5.73695,659075.88529775,0
+HFRO.US,D,20200507,000000,5.79226,5.8321,5.69738,5.74506,691464.3342671,0
+HFRO.US,D,20200508,000000,5.76851,5.78461,5.67365,5.70539,310073.09520873,0
+HFRO.US,D,20200511,000000,5.72922,5.72922,5.62579,5.65791,310783.11981699,0
+HFRO.US,D,20200512,000000,5.64179,5.75277,5.60994,5.69738,644814.56384561,0
+HFRO.US,D,20200513,000000,5.71043,5.79226,5.6497,5.76851,527723.43033149,0
+HFRO.US,D,20200514,000000,5.69738,5.8956,5.57047,5.88807,508757.27816642,0
+HFRO.US,D,20200515,000000,5.87977,6.10975,5.80073,5.99077,641364.07498123,0
+HFRO.US,D,20200518,000000,6.10975,6.1419,5.72922,6.04654,573913.83475828,0
+HFRO.US,D,20200519,000000,6.08631,6.08631,5.99983,6.04654,329284.66208329,0
+HFRO.US,D,20200520,000000,6.09413,6.22912,6.08631,6.19719,812150.68839732,0
+HFRO.US,D,20200521,000000,6.27501,6.30705,6.21884,6.29911,695947.87222913,0
+HFRO.US,D,20200522,000000,6.31504,6.32316,6.18699,6.32316,419310.95801879,0
+HFRO.US,D,20200526,000000,6.39514,6.44319,6.32716,6.40314,339342.47004962,0
+HFRO.US,D,20200527,000000,6.42728,6.47524,6.37119,6.45139,388547.07052387,0
+HFRO.US,D,20200528,000000,6.49925,6.57946,6.40878,6.56354,382959.16636906,0
+HFRO.US,D,20200529,000000,6.59576,6.65163,6.45139,6.6275,329744.02807799,0
+HFRO.US,D,20200601,000000,6.65163,6.77157,6.61139,6.77157,217563.28631555,0
+HFRO.US,D,20200602,000000,6.796,6.93987,6.73992,6.93987,313445.97429316,0
+HFRO.US,D,20200603,000000,6.96419,7.10835,6.85978,7.04426,607552.43045295,0
+HFRO.US,D,20200604,000000,7.04426,7.04426,6.888,6.94834,606476.38134206,0
+HFRO.US,D,20200605,000000,7.05221,7.1646,6.99621,7.09242,436097.74366102,0
+HFRO.US,D,20200608,000000,7.17272,7.17272,7.03161,7.14858,225497.31314196,0
+HFRO.US,D,20200609,000000,7.13237,7.13237,6.97239,7.02034,309929.41223777,0
+HFRO.US,D,20200610,000000,7.08451,7.08451,6.75595,6.83603,274581.30382309,0
+HFRO.US,D,20200611,000000,6.61139,6.70806,6.40314,6.45139,506983.789817,0
+HFRO.US,D,20200612,000000,6.57946,6.65163,6.51528,6.65163,426423.78947109,0
+HFRO.US,D,20200615,000000,6.57153,6.73992,6.50756,6.7159,152721.36396665,0
+HFRO.US,D,20200616,000000,6.83603,6.9904,6.73182,6.796,225725.9473585,0
+HFRO.US,D,20200617,000000,6.82784,6.82784,6.73992,6.77996,204544.77012306,0
+HFRO.US,D,20200618,000000,6.73182,6.85978,6.69185,6.74773,138267.06684549,0
+HFRO.US,D,20200619,000000,6.84394,6.85978,6.70806,6.73182,536731.40870717,0
+HFRO.US,D,20200622,000000,6.78588,6.80228,6.59193,6.6483,657357.98233125,0
+HFRO.US,D,20200623,000000,6.75364,6.75364,6.527,6.55141,352259.25450355,0
+HFRO.US,D,20200624,000000,6.56754,6.58394,6.34107,6.43013,436798.32924199,0
+HFRO.US,D,20200625,000000,6.47866,6.64038,6.37351,6.59193,249347.63753845,0
+HFRO.US,D,20200626,000000,6.527,6.65649,6.47056,6.53539,218741.06716499,0
+HFRO.US,D,20200629,000000,6.53539,6.57563,6.41393,6.47056,238693.07329132,0
+HFRO.US,D,20200630,000000,6.54312,6.58394,6.47056,6.51099,218282.74995111,0
+HFRO.US,D,20200701,000000,6.55141,6.55141,6.36529,6.47056,282515.33064949,0
+HFRO.US,D,20200702,000000,6.59193,6.61026,6.47866,6.54312,177511.39596874,0
+HFRO.US,D,20200706,000000,6.54312,6.59975,6.35728,6.40583,281774.89139775,0
+HFRO.US,D,20200707,000000,6.32477,6.38953,6.236,6.27634,257860.59137186,0
+HFRO.US,D,20200708,000000,6.30885,6.30885,6.17537,6.20368,227255.06977925,0
+HFRO.US,D,20200709,000000,6.20368,6.22808,6.14675,6.2198,234243.09631518,0
+HFRO.US,D,20200710,000000,6.18747,6.38169,6.14675,6.28473,406896.53957276,0
+HFRO.US,D,20200713,000000,6.34946,6.43013,6.236,6.236,278446.06110732,0
+HFRO.US,D,20200714,000000,6.19549,6.22808,6.0905,6.13894,267397.15527571,0
+HFRO.US,D,20200715,000000,6.16307,6.25212,6.04998,6.11491,455882.99363857,0
+HFRO.US,D,20200716,000000,6.15505,6.17955,6.06591,6.06591,267020.64296497,0
+HFRO.US,D,20200717,000000,6.06591,6.16307,6.06591,6.13894,248161.46644252,0
+HFRO.US,D,20200720,000000,6.28473,6.33308,6.19549,6.31667,630996.87667602,0
+HFRO.US,D,20200721,000000,6.41393,6.47056,6.37351,6.40583,643921.00259561,0
+HFRO.US,D,20200722,000000,6.47866,6.47866,6.37351,6.37351,705275.72875182,0
+HFRO.US,D,20200723,000000,6.38741,6.44434,6.33831,6.42002,668311.44910916,0
+HFRO.US,D,20200724,000000,6.43651,6.43651,6.26489,6.39553,316046.95070155,0
+HFRO.US,D,20200727,000000,6.36291,6.38953,6.29759,6.35471,387098.70422549,0
+HFRO.US,D,20200728,000000,6.31381,6.61616,6.31381,6.46913,1254805.4096813,0
+HFRO.US,D,20200729,000000,6.56705,6.64058,6.51804,6.59156,1231044.2316537,0
+HFRO.US,D,20200730,000000,6.59156,6.62417,6.50985,6.62417,414825.32249512,0
+HFRO.US,D,20200731,000000,6.70589,6.70589,6.52634,6.61616,385582.16717447,0
+HFRO.US,D,20200803,000000,6.69777,6.73039,6.59156,6.59956,548903.55878613,0
+HFRO.US,D,20200804,000000,6.64058,6.70589,6.58907,6.63238,1135818.0804633,0
+HFRO.US,D,20200805,000000,6.66517,6.68968,6.58345,6.59956,599143.30591969,0
+HFRO.US,D,20200806,000000,6.63238,6.64058,6.56705,6.57516,459147.84829958,0
+HFRO.US,D,20200807,000000,6.57516,6.70589,6.44434,6.69777,977593.76358727,0
+HFRO.US,D,20200810,000000,6.71388,7.02435,6.70589,7.01625,714097.02414335,0
+HFRO.US,D,20200811,000000,7.08155,7.20407,7.02435,7.10625,738452.86089015,0
+HFRO.US,D,20200812,000000,7.13066,7.24509,7.11426,7.17958,372164.06549343,0
+HFRO.US,D,20200813,000000,7.18786,7.28599,7.17147,7.27768,283253.6723396,0
+HFRO.US,D,20200814,000000,7.27768,7.41671,7.26148,7.33471,548058.24145339,0
+HFRO.US,D,20200817,000000,7.43282,7.43282,7.35102,7.36768,624887.72845872,0
+HFRO.US,D,20200818,000000,7.42452,7.42452,7.34309,7.35102,357861.8415897,0
+HFRO.US,D,20200819,000000,7.37562,7.40831,7.35102,7.39229,301788.77559183,0
+HFRO.US,D,20200820,000000,7.40831,7.40831,7.35102,7.39229,267750.59440862,0
+HFRO.US,D,20200821,000000,7.40831,7.40831,7.24509,7.2938,897633.66586459,0
+HFRO.US,D,20200824,000000,7.48115,7.48115,7.3412,7.41519,1083987.3328411,0
+HFRO.US,D,20200825,000000,7.47287,7.47287,7.26663,7.29152,307888.48478184,0
+HFRO.US,D,20200826,000000,7.29152,7.36589,7.22763,7.3412,348178.44837249,0
+HFRO.US,D,20200827,000000,7.36589,7.42318,7.31744,7.3327,506825.42391471,0
+HFRO.US,D,20200828,000000,7.39859,7.39859,7.29152,7.3327,253227.07775401,0
+HFRO.US,D,20200831,000000,7.3,7.3327,7.20341,7.31631,404972.02678671,0
+HFRO.US,D,20200901,000000,7.30783,7.37379,7.2264,7.28323,282937.98931585,0
+HFRO.US,D,20200902,000000,7.3,7.39859,7.25862,7.36589,379651.31169485,0
+HFRO.US,D,20200903,000000,7.35748,7.37379,7.25441,7.349,238079.53651756,0
+HFRO.US,D,20200904,000000,7.37379,7.39039,7.26663,7.31631,198128.3291285,0
+HFRO.US,D,20200908,000000,7.27512,7.3412,7.17623,7.25862,345816.59398873,0
+HFRO.US,D,20200909,000000,7.25052,7.29152,7.15966,7.23392,415624.49347221,0
+HFRO.US,D,20200910,000000,7.27512,7.3327,7.23392,7.31631,293333.50470295,0
+HFRO.US,D,20200911,000000,7.30783,7.349,7.27512,7.31631,230433.92441386,0
+HFRO.US,D,20200914,000000,7.349,7.349,7.3245,7.3245,283471.81874805,0
+HFRO.US,D,20200915,000000,7.3327,7.39039,7.3327,7.35748,243407.34303152,0
+HFRO.US,D,20200916,000000,7.37379,7.39039,7.16774,7.18454,463906.16683381,0
+HFRO.US,D,20200917,000000,7.17623,7.20999,7.13486,7.17623,562926.80699444,0
+HFRO.US,D,20200918,000000,7.22573,7.22573,7.16774,7.18454,226739.06962081,0
+HFRO.US,D,20200921,000000,7.12371,7.16117,7.04066,7.04905,495612.90827675,0
+HFRO.US,D,20200922,000000,7.08223,7.19865,6.9989,7.19865,224520.89820799,0
+HFRO.US,D,20200923,000000,7.19026,7.19865,7.02406,7.06544,260211.95794752,0
+HFRO.US,D,20200924,000000,6.9989,7.24841,6.9493,7.19026,458409.50660946,0
+HFRO.US,D,20200925,000000,7.23192,7.30315,7.17366,7.24841,434907.37744185,0
+HFRO.US,D,20200928,000000,7.24841,7.40441,7.24841,7.30657,348481.54602653,0
+HFRO.US,D,20200929,000000,7.37296,7.38972,7.21523,7.22354,382158.94661115,0
+HFRO.US,D,20200930,000000,7.31508,7.31508,7.04066,7.14039,2352742.5760741,0
+HFRO.US,D,20201001,000000,7.14039,7.17366,7.10721,7.15707,209788.67417225,0
+HFRO.US,D,20201002,000000,7.15707,7.30657,7.11577,7.30657,174698.56583677,0
+HFRO.US,D,20201005,000000,7.31508,7.35655,7.23192,7.28151,319877.09821908,0
+HFRO.US,D,20201006,000000,7.29009,7.29837,7.21523,7.23192,297570.57917469,0
+HFRO.US,D,20201007,000000,7.25672,7.29837,7.19865,7.23192,218057.26207698,0
+HFRO.US,D,20201008,000000,7.23192,7.28151,7.19035,7.22354,245244.80701034,0
+HFRO.US,D,20201009,000000,7.23992,7.23992,7.18623,7.20693,140855.45788416,0
+HFRO.US,D,20201012,000000,7.23192,7.23192,7.04905,7.07384,415517.5178296,0
+HFRO.US,D,20201013,000000,7.06544,7.09051,6.9493,6.9659,440491.08647341,0
+HFRO.US,D,20201014,000000,6.98249,6.98249,6.92442,6.94073,393677.70624559,0
+HFRO.US,D,20201015,000000,6.94073,6.9741,6.90784,6.9493,658463.39730481,0
+HFRO.US,D,20201016,000000,6.9493,6.9741,6.82241,6.89096,284892.91674539,0
+HFRO.US,D,20201019,000000,6.89915,6.92164,6.81621,6.85796,329562.58899791,0
+HFRO.US,D,20201020,000000,6.89096,6.89096,6.81621,6.83289,346333.64292798,0
+HFRO.US,D,20201021,000000,6.81621,6.81621,6.6915,6.79132,412623.93157527,0
+HFRO.US,D,20201022,000000,6.83289,6.83289,6.73305,6.78283,871278.85289423,0
+HFRO.US,D,20201023,000000,6.80551,6.80551,6.68815,6.7385,963420.53972316,0
+HFRO.US,D,20201026,000000,6.84757,6.85596,6.58735,6.67136,594912.52413282,0
+HFRO.US,D,20201027,000000,6.71304,6.72572,6.55381,6.67985,354538.25520333,0
+HFRO.US,D,20201028,000000,6.65457,6.67136,6.57069,6.57069,287145.6979249,0
+HFRO.US,D,20201029,000000,6.58735,6.65457,6.47008,6.61244,239208.02466894,0
+HFRO.US,D,20201030,000000,6.61244,6.6461,6.46151,6.58735,442283.45287742,0
+HFRO.US,D,20201102,000000,6.69663,6.75527,6.6461,6.68815,698261.48269564,0
+HFRO.US,D,20201103,000000,6.71304,6.71304,6.62952,6.70493,700339.11747992,0
+HFRO.US,D,20201104,000000,6.7218,6.75527,6.67556,6.71304,424964.9353646,0
+HFRO.US,D,20201105,000000,6.75527,6.77187,6.67136,6.7218,861722.36215502,0
+HFRO.US,D,20201106,000000,6.69663,6.73343,6.59604,6.61244,356478.49970152,0
+HFRO.US,D,20201109,000000,6.83908,6.83908,6.67985,6.70493,566942.5887153,0
+HFRO.US,D,20201110,000000,6.814,6.93139,6.7301,6.92317,882416.90509468,0
+HFRO.US,D,20201111,000000,6.99022,7.12445,6.93883,7.12445,445588.16120922,0
+HFRO.US,D,20201112,000000,7.20008,7.20008,6.88953,6.94844,366609.72232453,0
+HFRO.US,D,20201113,000000,6.94844,7.04056,6.94405,7.02376,354605.37717515,0
+HFRO.US,D,20201116,000000,7.13286,7.21676,7.02376,7.21676,435423.37760029,0
+HFRO.US,D,20201117,000000,7.1832,7.36798,7.1832,7.34273,346380.83806444,0
+HFRO.US,D,20201118,000000,7.36798,7.39316,7.30907,7.32584,645336.8566889,0
+HFRO.US,D,20201119,000000,7.36798,7.38467,7.32584,7.38467,1027039.5836478,0
+HFRO.US,D,20201120,000000,7.41613,7.49643,7.36522,7.40756,538311.92138761,0
+HFRO.US,D,20201123,000000,7.4414,7.49204,7.39059,7.49204,442630.59932548,0
+HFRO.US,D,20201124,000000,7.50082,7.57679,7.47086,7.57679,380896.21451612,0
+HFRO.US,D,20201125,000000,7.55964,7.59367,7.48354,7.53417,285064.91679819,0
+HFRO.US,D,20201127,000000,7.51769,7.59367,7.51769,7.59367,198879.25618833,0
+HFRO.US,D,20201130,000000,7.61923,7.61923,7.47523,7.61923,693142.38356283,0
+HFRO.US,D,20201201,000000,7.62761,7.68683,7.59777,7.62761,585724.15545783,0
+HFRO.US,D,20201202,000000,7.7038,7.78084,7.69102,7.76292,593266.98704218,0
+HFRO.US,D,20201203,000000,7.77159,7.95771,7.72907,7.77997,1096179.4097553,0
+HFRO.US,D,20201204,000000,7.79696,7.89002,7.68683,7.85608,631111.1937843,0
+HFRO.US,D,20201207,000000,7.88153,8.23776,7.87315,8.034,632814.41381947,0
+HFRO.US,D,20201208,000000,8.05925,8.11847,8.00024,8.00024,531990.91944672,0
+HFRO.US,D,20201209,000000,8.10169,8.12707,8.01693,8.0422,422714.25174671,0
+HFRO.US,D,20201210,000000,8.20315,10.9547,8.19446,8.3127,1240568.210188,0
+HFRO.US,D,20201211,000000,8.38183,8.46593,8.22887,8.34761,397238.31709499,0
+HFRO.US,D,20201214,000000,8.37295,8.48271,8.16119,8.25417,422613.56878895,0
+HFRO.US,D,20201215,000000,8.29601,8.46593,8.25577,8.36429,437187.42692243,0
+HFRO.US,D,20201216,000000,8.38183,8.49185,8.30412,8.4481,285857.79509044,0
+HFRO.US,D,20201217,000000,8.5094,8.61857,8.46593,8.56775,1050988.4934403,0
+HFRO.US,D,20201218,000000,8.67789,8.7373,8.59151,8.6942,1079274.1118817,0
+HFRO.US,D,20201221,000000,8.72538,8.7862,8.56404,8.64967,403952.61183955,0
+HFRO.US,D,20201222,000000,8.68322,8.74376,8.61497,8.64967,356666.23146648,0
+HFRO.US,D,20201223,000000,8.69238,8.76866,8.65777,8.72538,384883.67915513,0
+HFRO.US,D,20201224,000000,8.75283,8.7862,8.67512,8.69972,201143.57395677,0
+HFRO.US,D,20201228,000000,8.7862,8.8807,8.46135,8.70793,688192.13814039,0
+HFRO.US,D,20201229,000000,8.75283,8.79908,8.45257,8.5301,612618.04176445,0
+HFRO.US,D,20201230,000000,8.55517,8.81099,8.55517,8.76866,447381.57639404,0
+HFRO.US,D,20201231,000000,8.81099,8.90501,8.64146,8.76866,800755.68489845,0
+HFRO.US,D,20210104,000000,8.83502,8.9464,8.76027,8.8807,893635.7134175,0
+HFRO.US,D,20210105,000000,8.84437,8.99959,8.69972,8.72538,812017.49323446,0
+HFRO.US,D,20210106,000000,8.68322,8.72622,8.51379,8.67512,1062499.911609,0
+HFRO.US,D,20210107,000000,8.67512,8.81099,8.63307,8.74376,271126.61983548,0
+HFRO.US,D,20210108,000000,8.7862,8.82758,8.69972,8.74376,295886.23719408,0
+HFRO.US,D,20210111,000000,8.74376,8.75283,8.59704,8.72538,306476.82581181,0
+HFRO.US,D,20210112,000000,8.69972,8.75283,8.6878,8.73444,157695.7313477,0
+HFRO.US,D,20210113,000000,8.74376,8.7778,8.68322,8.76866,229474.28997285,0
+HFRO.US,D,20210114,000000,8.81099,8.98119,8.68322,8.72538,397933.6587719,0
+HFRO.US,D,20210115,000000,8.70793,8.80269,8.69972,8.70793,291089.11376991,0
+HFRO.US,D,20210119,000000,8.74376,8.81099,8.73346,8.75283,270216.27809255,0
+HFRO.US,D,20210120,000000,8.75283,8.81825,8.75283,8.75283,346272.81364102,0
+HFRO.US,D,20210121,000000,8.76684,8.77877,8.73176,8.76684,203011.45257908,0
+HFRO.US,D,20210122,000000,8.75007,8.80927,8.68055,8.80927,234543.0476268,0
+HFRO.US,D,20210125,000000,8.86097,8.86097,8.72261,8.7926,236274.58474384,0
+HFRO.US,D,20210126,000000,8.82568,8.85172,8.77504,8.77504,117013.52373417,0
+HFRO.US,D,20210127,000000,8.76684,8.81652,8.69686,8.69686,305495.1669738,0
+HFRO.US,D,20210128,000000,8.69686,8.79545,8.5933,8.68875,267331.08208469,0
+HFRO.US,D,20210129,000000,8.76684,8.81652,8.73176,8.81652,237447.12168923,0
+HFRO.US,D,20210201,000000,8.81652,8.85172,8.76684,8.80927,319633.78107119,0
+HFRO.US,D,20210202,000000,8.7926,8.89566,8.73176,8.77504,239602.36625343,0
+HFRO.US,D,20210203,000000,8.76684,8.89386,8.76684,8.82568,144105.62961385,0
+HFRO.US,D,20210204,000000,8.7926,8.86097,8.73176,8.81652,331293.07733413,0
+HFRO.US,D,20210205,000000,8.81652,8.93685,8.80927,8.90309,324160.31904643,0
+HFRO.US,D,20210208,000000,8.96241,9.00713,8.934,8.99816,239503.78085731,0
+HFRO.US,D,20210209,000000,8.99816,9.12774,8.95488,9.04879,325756.56343902,0
+HFRO.US,D,20210210,000000,9.09247,9.16971,9.02324,9.11916,182080.9339572,0
+HFRO.US,D,20210211,000000,9.16113,9.22976,9.14492,9.17731,291517.0163403,0
+HFRO.US,D,20210212,000000,9.27362,9.31462,9.15349,9.25741,323411.48954821,0
+HFRO.US,D,20210216,000000,9.35848,9.39185,9.266,9.31462,342876.86137877,0
+HFRO.US,D,20210217,000000,9.32415,9.36708,9.27362,9.29936,258875.81119579,0
+HFRO.US,D,20210218,000000,9.28888,9.33655,9.24503,9.2641,135893.67587285,0
+HFRO.US,D,20210219,000000,9.2641,9.33845,9.19164,9.21737,163730.41612749,0
+HFRO.US,D,20210222,000000,9.21737,9.2803,9.19164,9.21737,180647.25059015,0
+HFRO.US,D,20210223,000000,9.16685,9.2021,8.97557,9.03648,337286.85966235,0
+HFRO.US,D,20210224,000000,9.08864,9.21737,9.06195,9.14299,251310.95521445,0
+HFRO.US,D,20210225,000000,9.09627,9.23548,8.80269,8.82854,444465.9657427,0
+HFRO.US,D,20210226,000000,8.96612,9.21737,8.85447,8.98405,418002.0795681,0
+HFRO.US,D,20210301,000000,9.08864,9.25455,9.08864,9.18209,241050.73255183,0
+HFRO.US,D,20210302,000000,9.2641,9.2641,9.18209,9.20879,148683.55784879,0
+HFRO.US,D,20210303,000000,9.2641,9.2641,9.17351,9.24503,156504.31634773,0
+HFRO.US,D,20210304,000000,9.2803,9.3032,9.08864,9.20879,607700.30854713,0
+HFRO.US,D,20210305,000000,9.25455,9.2803,9.15729,9.2641,308865.94849661,0
+HFRO.US,D,20210308,000000,9.2641,9.33845,9.17351,9.18209,320408.83008965,0
+HFRO.US,D,20210309,000000,9.29748,9.3032,9.15729,9.17351,247955.90540378,0
+HFRO.US,D,20210310,000000,9.22596,9.2641,9.07911,9.13346,242200.19631941,0
+HFRO.US,D,20210311,000000,9.2641,9.39185,9.15729,9.3032,878256.39162207,0
+HFRO.US,D,20210312,000000,9.3032,9.33845,9.21737,9.22596,200633.86648319,0
+HFRO.US,D,20210315,000000,9.2803,9.36038,9.09627,9.16685,299380.77485246,0
+HFRO.US,D,20210316,000000,9.21737,9.30127,9.17351,9.22596,274156.5475951,0
+HFRO.US,D,20210317,000000,9.22596,9.28888,9.07911,9.15729,282235.30617326,0
+HFRO.US,D,20210318,000000,9.17351,9.2803,9.10581,9.20116,398925.80541802,0
+HFRO.US,D,20210319,000000,9.20879,9.35562,9.07911,9.33845,434938.84086615,0
+HFRO.US,D,20210322,000000,9.29748,9.4691,9.2803,9.45098,290906.62590898,0
+HFRO.US,D,20210323,000000,9.41665,9.51104,9.41665,9.4319,170848.49148387,0
+HFRO.US,D,20210324,000000,9.47385,9.63214,9.4319,9.51104,394746.41389081,0
+HFRO.US,D,20210325,000000,9.5549,9.65028,9.49198,9.58828,462416.89808384,0
+HFRO.US,D,20210326,000000,9.57969,9.73519,9.5387,9.70268,278493.25624376,0
+HFRO.US,D,20210329,000000,9.66836,9.70268,9.51962,9.64069,409075.90609559,0
+HFRO.US,D,20210330,000000,9.58828,9.71988,9.57016,9.62264,250031.44262645,0
+HFRO.US,D,20210331,000000,9.70268,9.72743,9.62264,9.66836,239409.39058443,0
+HFRO.US,D,20210401,000000,9.71988,9.71988,9.63214,9.71988,240032.36638547,0
+HFRO.US,D,20210405,000000,9.75318,9.75318,9.42523,9.63214,541382.75159879,0
+HFRO.US,D,20210406,000000,9.62264,9.65979,9.57969,9.61399,229314.87528977,0
+HFRO.US,D,20210407,000000,9.58828,9.69418,9.5549,9.63214,387396.55797549,0
+HFRO.US,D,20210408,000000,9.63214,9.93828,9.60257,9.78948,370431.47959559,0
+HFRO.US,D,20210409,000000,9.78948,9.98118,9.58828,9.67794,334958.56626452,0
+HFRO.US,D,20210412,000000,9.71988,9.95725,9.71032,9.80759,388128.60698075,0
+HFRO.US,D,20210413,000000,9.77129,9.90575,9.77129,9.80759,175491.44412899,0
+HFRO.US,D,20210414,000000,9.80759,9.85148,9.77129,9.80759,305652.48409528,0
+HFRO.US,D,20210415,000000,9.91067,10.0878,9.85148,9.91067,589069.76624122,0
+HFRO.US,D,20210416,000000,9.85804,9.97244,9.85804,9.89244,210592.04027256,0
+HFRO.US,D,20210419,000000,9.97244,10.0118,9.89244,9.98118,313299.14497978,0
+HFRO.US,D,20210420,000000,9.99847,10.0315,9.95725,10.0231,301051.48268253,0
+HFRO.US,D,20210421,000000,10.0231,10.0592,9.93828,10.0508,524960.94167839,0
+HFRO.US,D,20210422,000000,10.1184,10.1184,10.0384,10.0851,205810.64856053,0
+HFRO.US,D,20210423,000000,10.0851,10.1346,10.0573,10.0937,292342.40683765,0
+HFRO.US,D,20210426,000000,10.0937,10.1099,10.0478,10.0478,290750.35756831,0
+HFRO.US,D,20210427,000000,10.0851,10.0937,10.0288,10.0851,323399.95295931,0
+HFRO.US,D,20210428,000000,10.1365,10.1365,10.0288,10.0851,382042.53194128,0
+HFRO.US,D,20210429,000000,10.0937,10.1356,10.0573,10.0851,214043.57791775,0
+HFRO.US,D,20210430,000000,10.0851,10.128,10.0478,10.0937,268055.78962429,0
+HFRO.US,D,20210503,000000,10.1021,10.1099,9.88858,10.0118,460689.55609005,0
+HFRO.US,D,20210504,000000,10.0288,10.0621,9.86383,9.9343,268925.22891564,0
+HFRO.US,D,20210505,000000,9.96201,10.0049,9.88011,9.92596,125818.03863273,0
+HFRO.US,D,20210506,000000,9.9782,9.99549,9.88011,9.99549,226227.26458561,0
+HFRO.US,D,20210507,000000,10.0202,10.1099,9.98675,10.0288,267358.35038574,0
+HFRO.US,D,20210510,000000,10.0754,10.0937,9.92596,9.97066,279646.91513459,0
+HFRO.US,D,20210511,000000,9.96201,9.9782,9.79425,9.95357,313243.55959688,0
+HFRO.US,D,20210512,000000,9.92596,9.99549,9.80377,9.84668,170129.02784831,0
+HFRO.US,D,20210513,000000,9.87331,10.0937,9.87331,10.0851,233495.31559776,0
+HFRO.US,D,20210514,000000,10.0937,10.1518,9.92596,10.0754,481972.46506404,0
+HFRO.US,D,20210517,000000,10.0754,10.1021,10.0118,10.0754,225835.02056273,0
+HFRO.US,D,20210518,000000,10.0937,10.1365,10.0049,10.0937,408234.78388611,0
+HFRO.US,D,20210519,000000,10.0937,10.127,10.0478,10.0754,229417.65580912,0
+HFRO.US,D,20210520,000000,10.0822,10.1862,10.0536,10.1155,329554.19875142,0
+HFRO.US,D,20210521,000000,10.0726,10.168,10.0726,10.1423,145625.31300732,0
+HFRO.US,D,20210524,000000,10.1594,10.1862,10.1252,10.1346,323058.05041529,0
+HFRO.US,D,20210525,000000,10.1155,10.2148,10.0822,10.1508,414410.00529442,0
+HFRO.US,D,20210526,000000,10.1594,10.1956,10.1508,10.1594,284258.40435543,0
+HFRO.US,D,20210527,000000,10.1508,10.4426,10.1346,10.4073,1409741.7987185,0
+HFRO.US,D,20210528,000000,10.4702,10.575,10.435,10.5217,306024.80128277,0
+HFRO.US,D,20210601,000000,10.5847,10.5847,10.3902,10.3902,326204.39284481,0
+HFRO.US,D,20210602,000000,10.4245,10.5132,10.3387,10.434,483442.85575943,0
+HFRO.US,D,20210603,000000,10.4521,10.5581,10.3978,10.5217,231492.14425098,0
+HFRO.US,D,20210604,000000,10.5217,10.5941,10.496,10.5656,125821.18497519,0
+HFRO.US,D,20210607,000000,10.6028,10.6896,10.5398,10.6448,274105.15733543,0
+HFRO.US,D,20210608,000000,10.6209,10.6896,10.5894,10.6123,226406.6061041,0
+HFRO.US,D,20210609,000000,10.6209,10.7266,10.5877,10.637,323777.51405084,0
+HFRO.US,D,20210610,000000,10.6896,10.7364,10.5312,10.5847,292937.06555682,0
+HFRO.US,D,20210611,000000,10.5941,10.5941,10.3282,10.3721,325490.17311331,0
+HFRO.US,D,20210614,000000,10.3816,10.5513,10.3816,10.5056,259919.34810158,0
+HFRO.US,D,20210615,000000,10.4702,10.4702,9.56825,9.70171,2496125.5957099,0
+HFRO.US,D,20210616,000000,9.68451,9.78948,9.45192,9.66653,924375.47895377,0
+HFRO.US,D,20210617,000000,9.58542,9.62071,9.07244,9.30986,1484148.602053,0
+HFRO.US,D,20210618,000000,9.2784,9.55968,9.18686,9.49769,586261.13123249,0
+HFRO.US,D,20210621,000000,9.51581,9.65786,9.49769,9.57589,455499.13986217,0
+HFRO.US,D,20210622,000000,9.62733,9.65593,9.14013,9.20879,1535741.2764312,0
+HFRO.US,D,20210623,000000,9.1306,9.20879,8.80927,8.85352,1644587.9439993,0
+HFRO.US,D,20210624,000000,8.81739,9.10295,8.76494,9.04879,821053.78869202,0
+HFRO.US,D,20210625,000000,9.03268,9.1306,8.59521,8.82663,1136591.03192,0
+HFRO.US,D,20210628,000000,8.87221,8.94172,8.63126,8.84437,876663.29357194,0
+HFRO.US,D,20210629,000000,8.86285,9.33369,8.86285,9.32415,1012288.4815575,0
+HFRO.US,D,20210630,000000,9.38899,9.71603,9.29936,9.70751,709762.41305631,0
+HFRO.US,D,20210701,000000,9.71603,9.76087,9.54156,9.66554,348180.54593411,0
+HFRO.US,D,20210702,000000,9.67406,9.92202,9.50343,9.73324,500169.86089549,0
+HFRO.US,D,20210706,000000,9.73324,9.79799,9.39853,9.60833,559890.58654997,0
+HFRO.US,D,20210707,000000,9.59113,9.65593,9.51295,9.63692,250954.3697391,0
+HFRO.US,D,20210708,000000,9.54156,9.69128,9.44812,9.66554,225717.55711203,0
+HFRO.US,D,20210709,000000,9.61783,9.66554,9.54918,9.63692,307281.24069294,0
+HFRO.US,D,20210712,000000,9.56634,9.60833,9.17351,9.56634,748123.66873766,0
+HFRO.US,D,20210713,000000,9.47483,9.56634,9.30605,9.52248,423639.27642097,0
+HFRO.US,D,20210714,000000,9.54156,9.70751,9.47483,9.62733,351146.49806432,0
+HFRO.US,D,20210715,000000,9.68266,9.68266,9.35087,9.44812,370483.91863608,0
+HFRO.US,D,20210716,000000,9.50343,9.67406,9.18113,9.4672,2106505.6224176,0
+HFRO.US,D,20210719,000000,9.28316,9.53202,9.25551,9.35087,297753.06703557,0
+HFRO.US,D,20210720,000000,9.4319,9.47483,9.2908,9.40712,290382.23550406,0
+HFRO.US,D,20210721,000000,9.37946,9.4319,9.30508,9.36038,331087.5162954,0
+HFRO.US,D,20210722,000000,9.33942,9.47291,9.27935,9.36708,241251.0496865,0
+HFRO.US,D,20210723,000000,9.43763,9.43763,9.27935,9.31176,213718.45586669,0
+HFRO.US,D,20210726,000000,9.29651,9.36324,9.21451,9.29651,257287.95704969,0
+HFRO.US,D,20210727,000000,9.25169,9.33084,9.20496,9.23262,172178.34555073,0
+HFRO.US,D,20210728,000000,9.20496,9.31176,9.20496,9.26124,215130.11483673,0
+HFRO.US,D,20210729,000000,9.24217,9.3032,9.2231,9.26982,235256.21857749,0
+HFRO.US,D,20210730,000000,9.27935,9.3032,9.09819,9.15349,454193.40775392,0
+HFRO.US,D,20210802,000000,9.14394,9.2231,9.10772,9.14394,235126.16975707,0
+HFRO.US,D,20210803,000000,9.14394,9.25169,9.14394,9.16971,298161.04277062,0
+HFRO.US,D,20210804,000000,9.11725,9.36708,9.11725,9.33942,455656.45698364,0
+HFRO.US,D,20210805,000000,9.34801,9.41379,9.3032,9.38613,304704.38624317,0
+HFRO.US,D,20210806,000000,9.36708,9.41379,9.33942,9.34801,172739.44328399,0
+HFRO.US,D,20210809,000000,9.38613,9.53012,9.38613,9.49198,456303.55474332,0
+HFRO.US,D,20210810,000000,9.49198,9.55682,9.46527,9.53964,349296.44871578,0
+HFRO.US,D,20210811,000000,9.54824,9.62638,9.4834,9.5816,921618.23420471,0
+HFRO.US,D,20210812,000000,9.53964,9.62638,9.47291,9.5654,372879.33400574,0
+HFRO.US,D,20210813,000000,9.57207,9.60737,9.55682,9.5816,248059.73470395,0
+HFRO.US,D,20210816,000000,9.61688,9.77031,9.5816,9.69128,457874.62839643,0
+HFRO.US,D,20210817,000000,9.67406,9.78948,9.63598,9.73324,320978.3180694,0
+HFRO.US,D,20210818,000000,9.69979,9.7417,9.62638,9.67406,929168.40725473,0
+HFRO.US,D,20210819,000000,9.67406,9.69128,9.5654,9.68266,231407.19300537,0
+HFRO.US,D,20210820,000000,9.75143,9.88297,9.72559,9.78948,471512.97404755,0
+HFRO.US,D,20210823,000000,9.72183,9.83913,9.68741,9.73888,301687.04385327,0
+HFRO.US,D,20210824,000000,9.73888,9.83913,9.73129,9.79624,368376.91798911,0
+HFRO.US,D,20210825,000000,9.75795,9.89342,9.73129,9.83139,196424.0603125,0
+HFRO.US,D,20210826,000000,9.87517,9.92202,9.61304,9.82385,403030.73350771,0
+HFRO.US,D,20210827,000000,9.85716,9.92202,9.74852,9.86679,174242.34618448,0
+HFRO.US,D,20210830,000000,9.87517,9.93148,9.80574,9.88386,251523.85771885,0
+HFRO.US,D,20210831,000000,9.93148,9.93148,9.80759,9.91255,284716.72156933,0
+HFRO.US,D,20210901,000000,9.91255,9.92685,9.84855,9.90279,162247.44006238,0
+HFRO.US,D,20210902,000000,9.91255,9.9935,9.86679,9.9935,257849.05478296,0
+HFRO.US,D,20210903,000000,9.9496,9.97443,9.80574,9.81416,305573.82553453,0
+HFRO.US,D,20210907,000000,9.73888,9.79624,9.66362,9.70364,332286.27276105,0
+HFRO.US,D,20210908,000000,9.70364,9.83139,9.66074,9.76759,129771.94228583,0
+HFRO.US,D,20210909,000000,9.75795,10.146,9.67021,9.98416,1116316.0013042,0
+HFRO.US,D,20210910,000000,9.91255,9.98416,9.80574,9.83913,148299.70407238,0
+HFRO.US,D,20210913,000000,9.86679,9.9305,9.82385,9.86679,115218.01098775,0
+HFRO.US,D,20210914,000000,9.86679,9.91255,9.67891,9.76759,320761.22044177,0
+HFRO.US,D,20210915,000000,9.72183,9.78657,9.71216,9.71216,259980.17738856,0
+HFRO.US,D,20210916,000000,9.6961,9.79624,9.68934,9.73888,108032.81365956,0
+HFRO.US,D,20210917,000000,9.71216,9.93148,9.70364,9.72183,384518.7034333,0
+HFRO.US,D,20210920,000000,9.67891,9.72646,9.5692,9.67891,226812.48427749,0
+HFRO.US,D,20210921,000000,9.67891,9.77712,9.65124,9.73888,210113.79622328,0
+HFRO.US,D,20210922,000000,9.70171,9.8552,9.70171,9.84668,395343.1701716,0
+HFRO.US,D,20210923,000000,9.78365,9.82944,9.77421,9.79328,162722.53776925,0
+HFRO.US,D,20210924,000000,9.7456,9.82092,9.7456,9.76476,117667.96295951,0
+HFRO.US,D,20210927,000000,9.71893,9.80759,9.6932,9.71032,165241.70927447,0
+HFRO.US,D,20210928,000000,9.71893,9.79328,9.68548,9.70171,314765.34055194,0
+HFRO.US,D,20210929,000000,9.76476,9.78276,9.68934,9.76476,163470.31848665,0
+HFRO.US,D,20210930,000000,9.77421,9.8219,9.73712,9.79328,228798.87513133,0
+HFRO.US,D,20211001,000000,9.79328,9.82944,9.75503,9.77421,132386.55284474,0
+HFRO.US,D,20211004,000000,9.71893,9.8123,9.71032,9.77421,124719.96512484,0
+HFRO.US,D,20211005,000000,9.77421,9.8123,9.75699,9.8028,142141.26315703,0
+HFRO.US,D,20211006,000000,9.8219,9.8552,9.75991,9.8028,153456.55931435,0
+HFRO.US,D,20211007,000000,9.78365,9.81514,9.76476,9.77421,81130.537106459,0
+HFRO.US,D,20211008,000000,9.77421,9.77421,9.71032,9.75503,88487.734487456,0
+HFRO.US,D,20211011,000000,9.75503,9.8219,9.75503,9.78365,215771.96869235,0
+HFRO.US,D,20211012,000000,9.8028,9.84668,9.78365,9.8219,151845.63199044,0
+HFRO.US,D,20211013,000000,9.8028,9.88208,9.8028,9.8219,204117.91633345,0
+HFRO.US,D,20211014,000000,10.1375,10.3101,10.0661,10.1193,1256498.1419084,0
+HFRO.US,D,20211015,000000,10.1375,10.1737,10.1109,10.1557,366674.74673475,0
+HFRO.US,D,20211018,000000,10.1927,10.3578,10.1871,10.2824,540863.60509793,0
+HFRO.US,D,20211019,000000,10.2824,10.3654,10.2558,10.3482,861347.94740591,0
+HFRO.US,D,20211020,000000,10.3739,10.4474,10.2652,10.2918,357352.13411613,0
+HFRO.US,D,20211021,000000,10.2987,10.3721,10.208,10.2623,389246.60732404,0
+HFRO.US,D,20211022,000000,10.2987,10.3549,10.1986,10.3081,201788.57415481,0
+HFRO.US,D,20211025,000000,10.2987,10.3997,10.2587,10.3634,193658.42531697,0
+HFRO.US,D,20211026,000000,10.3997,10.3997,10.1986,10.2538,299399.65290703,0
+HFRO.US,D,20211027,000000,10.2357,10.3634,10.2357,10.3263,276803.67035911,0
+HFRO.US,D,20211028,000000,10.3634,10.4922,10.3081,10.4731,160820.04938019,0
+HFRO.US,D,20211029,000000,10.4359,10.5189,10.3454,10.4264,305175.2888268,0
+HFRO.US,D,20211101,000000,10.4264,10.4264,10.3597,10.3721,981691.3502113,0
+HFRO.US,D,20211102,000000,10.3721,10.4264,10.3634,10.4093,110557.22906882,0
+HFRO.US,D,20211103,000000,10.3816,10.4264,10.3768,10.4093,615484.35971774,0
+HFRO.US,D,20211104,000000,10.3911,10.4264,10.208,10.2538,305392.38645443,0
+HFRO.US,D,20211105,000000,10.3357,10.3721,10.2272,10.3549,358151.30509321,0
+HFRO.US,D,20211108,000000,10.3357,10.4178,10.3025,10.3721,183761.08081455,0
+HFRO.US,D,20211109,000000,10.3263,10.3721,10.2357,10.3081,116487.03576764,0
+HFRO.US,D,20211110,000000,10.2623,10.2987,10.2357,10.2444,279320.74430274,0
+HFRO.US,D,20211111,000000,10.2795,10.3263,10.2795,10.2987,111313.40003272,0
+HFRO.US,D,20211112,000000,10.2721,10.3168,10.2721,10.2987,150681.48529153,0
+HFRO.US,D,20211115,000000,10.2987,10.3263,10.2891,10.3081,158549.43892691,0
+HFRO.US,D,20211116,000000,10.3168,10.4731,10.2844,10.4541,258598.93306199,0
+HFRO.US,D,20211117,000000,10.3911,10.4454,10.3634,10.3634,726628.90604008,0
+HFRO.US,D,20211118,000000,10.3634,10.3997,10.3357,10.3454,189231.52151865,0
+HFRO.US,D,20211119,000000,10.3454,10.3816,10.3081,10.3454,134563.82180597,0
+HFRO.US,D,20211122,000000,10.3329,10.3968,10.314,10.3425,197045.98733273,0
+HFRO.US,D,20211123,000000,10.3234,10.3968,10.2957,10.2957,134617.30962726,0
+HFRO.US,D,20211124,000000,10.2318,10.3968,10.2232,10.3701,179381.37215268,0
+HFRO.US,D,20211126,000000,10.3425,10.3425,10.2318,10.2587,175839.63935785,0
+HFRO.US,D,20211129,000000,10.2775,10.4015,10.2232,10.3787,341801.86104868,0
+HFRO.US,D,20211130,000000,10.4158,10.4245,10.2775,10.3425,473290.65752022,0
+HFRO.US,D,20211201,000000,10.3234,10.3968,10.2775,10.2864,361693.03788803,0
+HFRO.US,D,20211202,000000,10.2864,10.3882,10.2499,10.2499,260712.22639381,0
+HFRO.US,D,20211203,000000,10.2587,10.352,10.2042,10.2042,464001.60588751,0
+HFRO.US,D,20211206,000000,10.2318,10.314,10.2232,10.2232,460364.43403898,0
+HFRO.US,D,20211207,000000,10.2232,10.2775,10.0001,10.0851,394748.51145244,0
+HFRO.US,D,20211208,000000,10.0566,10.2652,10.0478,10.1385,171232.34526026,0
+HFRO.US,D,20211209,000000,10.0946,10.2499,10.0946,10.1385,289546.35719863,0
+HFRO.US,D,20211210,000000,10.1385,10.2042,10.1118,10.1385,366484.91740817,0
+HFRO.US,D,20211213,000000,10.1385,10.2139,10.1118,10.1385,537230.62837265,0
+HFRO.US,D,20211214,000000,10.1947,10.2864,10.148,10.2042,257712.71327768,0
+HFRO.US,D,20211215,000000,10.2318,10.2453,10.1661,10.2042,285368.01445224,0
+HFRO.US,D,20211216,000000,10.2775,10.313,10.2042,10.2864,506609.37506789,0
+HFRO.US,D,20211217,000000,10.2405,10.4025,10.1853,10.3615,358312.81733793,0
+HFRO.US,D,20211220,000000,10.3329,10.3701,10.2232,10.2957,308250.31416124,0
+HFRO.US,D,20211221,000000,10.2775,10.3882,10.2499,10.3052,522243.5506001,0
+HFRO.US,D,20211222,000000,10.3491,10.4597,10.3205,10.395,172151.07724966,0
+HFRO.US,D,20211223,000000,10.4045,10.4311,10.2834,10.3491,172796.07744773,0
+HFRO.US,D,20211227,000000,10.3301,10.3768,10.1631,10.2194,265813.49625286,0
+HFRO.US,D,20211228,000000,10.1908,10.2652,10.1164,10.1813,293364.96812723,0
+HFRO.US,D,20211229,000000,10.2099,10.2748,10.1164,10.2005,298196.70131814,0
+HFRO.US,D,20211230,000000,10.1631,10.3025,10.1631,10.2558,365074.30721894,0
+HFRO.US,D,20211231,000000,10.2928,10.2928,10.1631,10.2005,373430.99271171,0
+HFRO.US,D,20220103,000000,10.2005,10.3205,10.1908,10.2928,468743.14392876,0
+HFRO.US,D,20220104,000000,10.2558,10.3205,10.2194,10.2652,322844.09913009,0
+HFRO.US,D,20220105,000000,10.2291,10.311,10.2005,10.2748,218154.7986923,0
+HFRO.US,D,20220106,000000,10.2748,10.2928,10.247,10.2748,163855.22104386,0
+HFRO.US,D,20220107,000000,10.247,10.3025,10.2099,10.2375,223553.92230134,0
+HFRO.US,D,20220110,000000,10.2291,10.3587,10.2194,10.2652,252604.10195297,0
+HFRO.US,D,20220111,000000,10.2748,10.3214,10.2194,10.2375,278818.37829482,0
+HFRO.US,D,20220112,000000,10.2291,10.3396,10.2291,10.2748,349638.35125978,0
+HFRO.US,D,20220113,000000,10.2652,10.311,10.247,10.247,194469.13288296,0
+HFRO.US,D,20220114,000000,10.2375,10.311,10.2291,10.2558,300641.40938586,0
+HFRO.US,D,20220118,000000,10.2099,10.3301,10.1718,10.2194,416734.10356902,0
+HFRO.US,D,20220119,000000,10.2005,10.311,10.1813,10.2005,240062.78102896,0
+HFRO.US,D,20220120,000000,10.2291,10.2928,10.1441,10.1631,305891.60611991,0
+HFRO.US,D,20220121,000000,10.1414,10.2633,10.1327,10.169,387173.167663,0
+HFRO.US,D,20220124,000000,10.0956,10.2453,9.99251,10.1976,625074.41144286,0
+HFRO.US,D,20220125,000000,10.0956,10.3091,10.0488,10.1976,395629.4873327,0
+HFRO.US,D,20220126,000000,10.2071,10.273,10.188,10.188,316685.65821475,0
+HFRO.US,D,20220127,000000,10.2262,10.3472,10.2262,10.2814,199740.30523321,0
+HFRO.US,D,20220128,000000,10.3091,10.3758,10.273,10.3758,278857.18318478,0
+HFRO.US,D,20220131,000000,10.4035,10.5438,10.3844,10.4874,315284.4870528,0
+HFRO.US,D,20220201,000000,10.5161,10.5808,10.4216,10.5438,247682.17361242,0
+HFRO.US,D,20220202,000000,10.6084,10.6084,10.4874,10.5255,158698.3658019,0
+HFRO.US,D,20220203,000000,10.4684,10.6084,10.4684,10.5255,221423.84847656,0
+HFRO.US,D,20220204,000000,10.5617,10.9918,10.5617,10.9557,448206.96689138,0
+HFRO.US,D,20220207,000000,10.9557,10.9557,10.6467,10.7963,231779.51019288,0
+HFRO.US,D,20220208,000000,10.8335,10.9175,10.7963,10.8335,170502.3938166,0
+HFRO.US,D,20220209,000000,10.8517,10.9079,10.8153,10.8707,124870.98956146,0
+HFRO.US,D,20220210,000000,10.8612,10.9079,10.8059,10.8153,122924.45237841,0
+HFRO.US,D,20220211,000000,10.8241,10.865,10.6772,10.7487,327068.58823213,0
+HFRO.US,D,20220214,000000,10.7487,10.927,10.7487,10.7773,238531.5610466,0
+HFRO.US,D,20220215,000000,10.7773,10.9365,10.7773,10.8707,232825.14466029,0
+HFRO.US,D,20220216,000000,10.8707,10.927,10.8153,10.8888,169079.19825765,0
+HFRO.US,D,20220217,000000,10.8956,11.0366,10.8488,10.8773,248116.36886769,0
+HFRO.US,D,20220218,000000,10.8773,11.0366,10.868,10.9432,191344.81485047,0
+HFRO.US,D,20220222,000000,10.9049,10.9527,10.7449,10.8212,275922.69447886,0
+HFRO.US,D,20220223,000000,10.8306,10.9146,10.7572,10.8116,221940.8974158,0
+HFRO.US,D,20220224,000000,10.5857,10.868,10.5103,10.8212,306042.63055653,0
+HFRO.US,D,20220225,000000,10.8488,10.9527,10.783,10.868,251245.93080423,0
+HFRO.US,D,20220228,000000,10.868,10.9622,10.8212,10.9146,198915.96351666,0
+HFRO.US,D,20220301,000000,10.9335,11.15,10.868,11.0938,287170.86866434,0
+HFRO.US,D,20220302,000000,11.0652,11.2722,10.9813,11.1596,401949.44049276,0
+HFRO.US,D,20220303,000000,11.1968,11.2722,11.0557,11.0938,340697.49485593,0
+HFRO.US,D,20220304,000000,11.0281,11.1873,11.0185,11.1035,302658.21488318,0
+HFRO.US,D,20220307,000000,11.1406,11.15,10.8306,10.9049,231733.36383724,0
+HFRO.US,D,20220308,000000,10.9622,11.1035,10.9146,11.0089,171470.41850409,0
+HFRO.US,D,20220309,000000,11.0557,11.0928,10.9622,10.9995,207451.99052792,0
+HFRO.US,D,20220310,000000,11.0557,11.0557,10.9622,10.9995,137059.92013336,0
+HFRO.US,D,20220311,000000,10.9899,10.9995,10.8306,10.9335,184143.88581014,0
+HFRO.US,D,20220314,000000,10.9432,10.9765,10.7734,10.7926,273441.27908279,0
+HFRO.US,D,20220315,000000,10.764,10.8573,10.7449,10.783,238611.26838815,0
+HFRO.US,D,20220316,000000,10.802,10.9146,10.7449,10.8859,204382.20909754,0
+HFRO.US,D,20220317,000000,10.9527,10.9527,10.7926,10.9432,295062.94425836,0
+HFRO.US,D,20220318,000000,11.0366,11.0557,10.9049,11.0557,206448.30729292,0
+HFRO.US,D,20220321,000000,11.0652,11.1224,10.783,10.868,413709.41971344,0
+HFRO.US,D,20220322,000000,10.9146,10.9995,10.868,10.9146,221883.21447127,0
+HFRO.US,D,20220323,000000,10.8841,11.0346,10.8841,10.9879,178557.03043614,0
+HFRO.US,D,20220324,000000,11.0346,11.1863,10.969,11.1587,145460.65442015,0
+HFRO.US,D,20220325,000000,11.1682,11.1768,10.9212,10.9784,177441.12765448,0
+HFRO.US,D,20220328,000000,10.969,11.1204,10.9547,11.1015,151856.11979854,0
+HFRO.US,D,20220329,000000,11.1204,11.3189,11.1015,11.253,176418.56636488,0
+HFRO.US,D,20220330,000000,11.253,11.253,11.0918,11.1682,96855.956569135,0
+HFRO.US,D,20220331,000000,11.2626,11.3284,11.1682,11.3102,221117.60448009,0
+HFRO.US,D,20220401,000000,11.3378,11.3664,11.1863,11.2436,195348.01120161,0
+HFRO.US,D,20220404,000000,11.2626,11.3102,11.2055,11.2816,101648.88487009,0
+HFRO.US,D,20220405,000000,11.2722,11.2922,11.0538,11.0824,268319.03360754,0
+HFRO.US,D,20220406,000000,11.0071,11.3008,10.9976,11.215,256780.34713773,0
+HFRO.US,D,20220407,000000,11.1682,11.3151,11.111,11.1396,263399.2028286,0
+HFRO.US,D,20220408,000000,11.0729,11.1958,11.0443,11.0918,155749.19416465,0
+HFRO.US,D,20220411,000000,11.0729,11.1768,11.0346,11.0918,293054.52900753,0
+HFRO.US,D,20220412,000000,11.0538,11.1768,11.0538,11.1768,160002.00034853,0
+HFRO.US,D,20220413,000000,11.1768,11.3189,11.1396,11.1863,192791.08358723,0
+HFRO.US,D,20220414,000000,11.234,11.2722,11.111,11.111,195965.7430986,0
+HFRO.US,D,20220418,000000,11.111,11.2722,11.1015,11.1301,220871.14098977,0
+HFRO.US,D,20220419,000000,11.1396,11.2244,11.1015,11.1768,217379.74967383,0
+HFRO.US,D,20220420,000000,11.1768,11.214,11.0632,11.1015,249304.63752523,0
+HFRO.US,D,20220421,000000,11.2416,11.3466,11.1845,11.2511,413145.17563775,0
+HFRO.US,D,20220422,000000,11.2797,11.2797,11.1749,11.2511,178705.95731115,0
+HFRO.US,D,20220425,000000,11.2511,11.2511,11.1845,11.2131,297685.94506376,0
+HFRO.US,D,20220426,000000,11.2321,11.2608,11.1845,11.2035,147337.97206976,0
+HFRO.US,D,20220427,000000,11.2131,11.2988,11.1559,11.1652,258828.61605934,0
+HFRO.US,D,20220428,000000,11.2608,11.2608,11.1367,11.2511,228390.89939629,0
+HFRO.US,D,20220429,000000,11.2511,11.6612,11.21,11.3083,728567.05297666,0
+HFRO.US,D,20220502,000000,11.3752,11.4132,11.318,11.3369,224734.84949321,0
+HFRO.US,D,20220503,000000,11.356,11.4417,11.2797,11.4038,130713.74745306,0
+HFRO.US,D,20220504,000000,11.4324,11.4561,11.3083,11.4228,115569.35255904,0
+HFRO.US,D,20220505,000000,11.4228,11.4794,11.2225,11.3466,276541.47515667,0
+HFRO.US,D,20220506,000000,11.356,11.6898,11.2511,11.5085,644834.49068099,0
+HFRO.US,D,20220509,000000,11.5085,11.5372,11.2511,11.3466,286960.06372159,0
+HFRO.US,D,20220510,000000,11.3654,11.5658,11.2321,11.3274,384341.45947643,0
+HFRO.US,D,20220511,000000,11.2511,11.4514,11.2511,11.2893,185381.44716575,0
+HFRO.US,D,20220512,000000,11.2797,11.4514,11.2608,11.318,212522.84574348,0
+HFRO.US,D,20220513,000000,11.318,11.3942,11.0032,11.2797,379492.94579257,0
+HFRO.US,D,20220516,000000,11.0795,11.3294,10.8316,10.9936,616367.43315962,0
+HFRO.US,D,20220517,000000,11.0605,11.2416,11.0605,11.1652,281222.18391096,0
+HFRO.US,D,20220518,000000,11.1272,11.2416,11.0509,11.1749,219129.11606463,0
+HFRO.US,D,20220519,000000,11.0892,11.2207,11.07,11.1081,96613.688202063,0
+HFRO.US,D,20220520,000000,11.1081,11.1566,10.9746,11.07,146765.3377476,0
+HFRO.US,D,20220523,000000,11.096,11.2206,11.0001,11.0863,211923.88874782,0
+HFRO.US,D,20220524,000000,11.1247,11.1343,10.9903,11.096,154083.8444273,0
+HFRO.US,D,20220525,000000,11,11.1054,10.9232,10.9807,236380.73230168,0
+HFRO.US,D,20220526,000000,10.9807,11.2015,10.9326,11.1631,262113.81156818,0
+HFRO.US,D,20220527,000000,11.1823,11.3648,11.1343,11.3262,315547.97766123,0
+HFRO.US,D,20220531,000000,11.4223,11.4223,11.2305,11.288,255065.86495936,0
+HFRO.US,D,20220601,000000,11.3551,11.3551,11.2494,11.288,130913.65483675,0
+HFRO.US,D,20220602,000000,11.3551,11.3839,11.2494,11.3262,179734.61951314,0
+HFRO.US,D,20220603,000000,11.288,11.3648,11.2494,11.288,175804.85534337,0
+HFRO.US,D,20220606,000000,11.2592,11.3455,11.2494,11.2592,157853.16753605,0
+HFRO.US,D,20220607,000000,11.2974,11.3071,11.2206,11.2399,106605.7922681,0
+HFRO.US,D,20220608,000000,11.2015,11.2974,11.1967,11.2687,172503.31169173,0
+HFRO.US,D,20220609,000000,11.2974,11.3056,11.2111,11.2494,304260.84483641,0
+HFRO.US,D,20220610,000000,11.2111,11.2304,11.0383,11.1919,160484.81766671,0
+HFRO.US,D,20220613,000000,11.1343,11.1343,10.8368,10.8463,441731.74667331,0
+HFRO.US,D,20220614,000000,10.8559,10.9601,10.8272,10.8656,194013.87394336,0
+HFRO.US,D,20220615,000000,10.8656,10.9519,10.8252,10.9039,234395.01371539,0
+HFRO.US,D,20220616,000000,10.7983,10.82,10.6161,10.6736,224134.078586,0
+HFRO.US,D,20220617,000000,10.6543,10.7312,10.4144,10.52,240145.88811015,0
+HFRO.US,D,20220621,000000,10.52,10.6161,10.4719,10.5679,170164.41440617,0
+HFRO.US,D,20220622,000000,10.5167,10.5583,10.3621,10.3911,179252.48956316,0
+HFRO.US,D,20220623,000000,10.3911,10.5457,10.2752,10.5071,294671.85869424,0
+HFRO.US,D,20220624,000000,10.4877,10.6039,10.4636,10.5748,127231.73451784,0
+HFRO.US,D,20220627,000000,10.5748,10.6714,10.5264,10.5941,141472.16274946,0
+HFRO.US,D,20220628,000000,10.71,10.7778,10.5651,10.6619,158018.57823341,0
+HFRO.US,D,20220629,000000,10.6908,10.7584,10.5554,10.6619,132972.39098404,0
+HFRO.US,D,20220630,000000,10.7778,10.8841,10.5989,10.8841,172151.41441737,0
+HFRO.US,D,20220701,000000,10.8358,10.8743,10.7778,10.8261,86012.600334574,0
+HFRO.US,D,20220705,000000,10.7971,10.9131,10.7675,10.8453,114811.06024621,0
+HFRO.US,D,20220706,000000,10.8551,10.9707,10.8551,10.9033,121111.40226805,0
+HFRO.US,D,20220707,000000,10.9131,10.9711,10.8261,10.8648,145353.75277671,0
+HFRO.US,D,20220708,000000,10.9033,10.9807,10.8261,10.9421,118958.52677586,0
+HFRO.US,D,20220711,000000,10.9324,11.0097,10.8358,10.9324,430150.93748106,0
+HFRO.US,D,20220712,000000,10.9614,11.0097,10.8261,10.8453,203676.91892171,0
+HFRO.US,D,20220713,000000,10.8261,10.917,10.7971,10.8358,119414.75843951,0
+HFRO.US,D,20220714,000000,10.8358,11.0182,10.7488,10.9131,243641.1573952,0
+HFRO.US,D,20220715,000000,10.9518,11.0001,10.8551,10.9228,369518.68046697,0
+HFRO.US,D,20220718,000000,10.9421,11.0387,10.8743,10.9518,263039.79668117,0
+HFRO.US,D,20220719,000000,10.9518,11.174,10.9518,11.1161,254270.01025766,0
+HFRO.US,D,20220720,000000,11.2224,11.3673,11.0959,11.1838,190892.08695031,0
+HFRO.US,D,20220721,000000,11.3073,11.3755,11.1311,11.3656,314707.70750982,0
+HFRO.US,D,20220722,000000,11.3656,11.3949,11.1419,11.2197,150618.09616403,0
+HFRO.US,D,20220725,000000,11.1419,11.2515,10.8888,10.9667,388400.76980929,0
+HFRO.US,D,20220726,000000,10.9376,11.1516,10.923,10.9959,134819.97251698,0
+HFRO.US,D,20220727,000000,10.9862,11.2879,10.9862,11.0932,245126.28852731,0
+HFRO.US,D,20220728,000000,11.103,11.1712,11.0884,11.1321,116380.77830642,0
+HFRO.US,D,20220729,000000,11.2392,11.2879,10.9959,11.1712,203128.12829785,0
+HFRO.US,D,20220801,000000,11.2295,11.2372,11.064,11.1712,149806.24957058,0
+HFRO.US,D,20220802,000000,11.1321,11.3656,11.1321,11.2879,171019.08169979,0
+HFRO.US,D,20220803,000000,11.4143,11.4143,11.2489,11.3073,163632.30535328,0
+HFRO.US,D,20220804,000000,11.3656,11.3755,11.1321,11.1905,187146.05459988,0
+HFRO.US,D,20220805,000000,11.1905,11.2733,11.1224,11.2489,134860.05101969,0
+HFRO.US,D,20220808,000000,11.2197,11.3851,11.2197,11.3463,82530.88597505,0
+HFRO.US,D,20220809,000000,11.4241,11.4241,11.3463,11.3949,106839.01169855,0
+HFRO.US,D,20220810,000000,11.4435,11.4533,11.3755,11.4143,176273.47617108,0
+HFRO.US,D,20220811,000000,11.4143,11.4825,11.3924,11.4241,136685.16437409,0
+HFRO.US,D,20220812,000000,11.5117,11.5408,11.4339,11.502,93777.530429177,0
+HFRO.US,D,20220815,000000,11.4339,11.7647,11.4339,11.6381,266999.90212436,0
+HFRO.US,D,20220816,000000,11.5311,11.716,11.5311,11.6381,158504.3123136,0
+HFRO.US,D,20220817,000000,11.6576,11.7647,11.5409,11.6868,115402.45177861,0
+HFRO.US,D,20220818,000000,11.6381,11.7064,11.6284,11.6576,103412.81354339,0
+HFRO.US,D,20220819,000000,11.5701,11.6584,11.4339,11.502,115886.47677294,0
+HFRO.US,D,20220822,000000,11.5117,11.5895,11.4339,11.4922,139548.20818342,0
+HFRO.US,D,20220823,000000,11.5088,11.548,11.4206,11.4794,115221.77360481,0
+HFRO.US,D,20220824,000000,11.5088,11.7342,11.4844,11.5676,93690.88067348,0
+HFRO.US,D,20220825,000000,11.4794,11.6851,11.4794,11.6166,96619.996886671,0
+HFRO.US,D,20220826,000000,11.5774,11.7243,11.5774,11.646,85338.458317214,0
+HFRO.US,D,20220829,000000,11.6166,11.7536,11.5774,11.6068,130948.54465675,0
+HFRO.US,D,20220830,000000,11.6068,11.6597,11.4206,11.5578,172592.22580695,0
+HFRO.US,D,20220831,000000,11.646,11.646,11.4109,11.5088,196228.32530211,0
+HFRO.US,D,20220901,000000,11.4403,11.5284,11.3326,11.3326,131035.32572267,0
+HFRO.US,D,20220902,000000,11.3129,11.4499,11.264,11.3129,144151.51812103,0
+HFRO.US,D,20220906,000000,11.45,11.4794,11.3129,11.3521,135935.9035628,0
+HFRO.US,D,20220907,000000,11.3326,11.4403,11.3129,11.4206,163564.95304394,0
+HFRO.US,D,20220908,000000,11.3423,11.4403,11.3129,11.4011,124548.18580681,0
+HFRO.US,D,20220909,000000,11.5088,11.5186,11.3894,11.4403,97462.283702944,0
+HFRO.US,D,20220912,000000,11.4109,11.45,11.3521,11.3619,124582.89823318,0
+HFRO.US,D,20220913,000000,11.3619,11.4402,11.2052,11.2052,175764.32900471,0
+HFRO.US,D,20220914,000000,11.1758,11.3653,11.1758,11.215,135076.26053335,0
+HFRO.US,D,20220915,000000,11.264,11.3723,11.264,11.3129,87645.81371694,0
+HFRO.US,D,20220916,000000,11.2738,11.3031,11.1665,11.1954,122766.62157117,0
+HFRO.US,D,20220919,000000,11.166,11.2345,11.166,11.166,147494.12058948,0
+HFRO.US,D,20220920,000000,11.166,11.2051,11.0484,11.0877,80886.079158717,0
+HFRO.US,D,20220921,000000,11.0289,11.2248,10.9702,11.166,111476.91537198,0
+HFRO.US,D,20220922,000000,11.1532,11.3109,10.9461,11.2223,288579.55502913,0
+HFRO.US,D,20220923,000000,11.1927,11.1927,10.5023,10.7883,450099.69567406,0
+HFRO.US,D,20220926,000000,10.6108,11.1088,10.3347,10.4333,431515.05835009,0
+HFRO.US,D,20220927,000000,10.4333,10.6354,9.87123,10.1966,682109.02220125,0
+HFRO.US,D,20220928,000000,10.2066,10.384,10.0191,10.3544,285036.43707147,0
+HFRO.US,D,20220929,000000,10.3248,10.3248,9.33872,9.55567,1052800.8936309,0
+HFRO.US,D,20220930,000000,9.47678,9.83672,9.47678,9.58525,371448.35854934,0
+HFRO.US,D,20221003,000000,9.65429,9.8022,9.56553,9.71345,136637.19031724,0
+HFRO.US,D,20221004,000000,9.78248,10.0291,9.78248,9.96003,196826.59111194,0
+HFRO.US,D,20221005,000000,9.87123,9.97969,9.83179,9.91067,205495.77125504,0
+HFRO.US,D,20221006,000000,9.88109,10.1369,9.88109,10.0093,164679.94475371,0
+HFRO.US,D,20221007,000000,9.97969,10.0676,9.92054,10.0191,168674.31843293,0
+HFRO.US,D,20221010,000000,10.0882,10.1079,10.0093,10.0586,118124.55109716,0
+HFRO.US,D,20221011,000000,10.0487,10.2358,9.99946,10.0291,152291.20059552,0
+HFRO.US,D,20221012,000000,10.0586,10.1079,9.97969,10.0191,117440.0620813,0
+HFRO.US,D,20221013,000000,9.88109,10.1474,9.84165,10.0586,209409.02031016,0
+HFRO.US,D,20221014,000000,10.1474,10.1571,10.0685,10.0981,77629.166861029,0
+HFRO.US,D,20221017,000000,10.1966,10.3446,10.0981,10.1966,128914.12610272,0
+HFRO.US,D,20221018,000000,10.246,10.4228,10.241,10.3347,158250.81829362,0
+HFRO.US,D,20221019,000000,10.3347,10.5812,10.3347,10.5812,126416.50173819,0
+HFRO.US,D,20221020,000000,10.601,10.9731,10.5319,10.601,237797.56845687,0
+HFRO.US,D,20221021,000000,10.5781,10.5859,10.3894,10.5285,108412.61890272,0
+HFRO.US,D,20221024,000000,10.5483,10.5483,10.3298,10.3894,139342.34713063,0
+HFRO.US,D,20221025,000000,10.3795,10.5881,10.3298,10.4689,161747.54787228,0
+HFRO.US,D,20221026,000000,10.6974,11.3727,10.5682,11.0748,855662.40891144,0
+HFRO.US,D,20221027,000000,11.1542,11.3429,11.035,11.0648,303119.592347,0
+HFRO.US,D,20221028,000000,11.1939,11.2529,10.9589,11.0648,248841.29710194,0
+HFRO.US,D,20221031,000000,11.1741,11.4224,11.1343,11.1939,442556.57814347,0
+HFRO.US,D,20221101,000000,11.3827,11.4224,11.1741,11.2734,147952.4521339,0
+HFRO.US,D,20221102,000000,11.333,11.333,11.0847,11.0946,264091.21062911,0
+HFRO.US,D,20221103,000000,11.0847,11.2237,11.0052,11.1542,108066.2816575,0
+HFRO.US,D,20221104,000000,11.2635,11.3827,11.1641,11.3628,294597.07844936,0
+HFRO.US,D,20221107,000000,11.3827,11.4125,11.2734,11.3628,130120.11118234,0
+HFRO.US,D,20221108,000000,11.333,11.4447,11.2635,11.3529,124741.81593825,0
+HFRO.US,D,20221109,000000,11.3628,11.3628,11.1542,11.1939,95912.260656638,0
+HFRO.US,D,20221110,000000,11.3429,11.4919,11.333,11.4025,102576.23224417,0
+HFRO.US,D,20221111,000000,11.5118,11.5118,11.2138,11.3529,229295.39222199,0
+HFRO.US,D,20221114,000000,11.2933,11.3231,11.0648,11.1244,113383.16244822,0
+HFRO.US,D,20221115,000000,11.184,11.3551,11.0102,11.2436,155274.86720507,0
+HFRO.US,D,20221116,000000,11.184,11.3161,11.1731,11.2635,127428.94997166,0
+HFRO.US,D,20221117,000000,11.1741,11.2218,11.0152,11.1145,173665.97900285,0
+HFRO.US,D,20221118,000000,11.1443,11.333,11.0749,11.2734,135105.75664259,0
+HFRO.US,D,20221121,000000,11.2933,11.3827,11.1592,11.333,132463.92835347,0
+HFRO.US,D,20221122,000000,11.45,11.46,11.27,11.41,97259,0
+HFRO.US,D,20221123,000000,11.37,11.48,11.37,11.46,128461,0
+HFRO.US,D,20221125,000000,11.48,11.54,11.371,11.4,40521,0
+HFRO.US,D,20221128,000000,11.39,11.54,11.34,11.5,122627,0
+HFRO.US,D,20221129,000000,11.5,11.54,11.35,11.45,116441,0
+HFRO.US,D,20221130,000000,11.5,11.55,11.38,11.54,177138,0
+HFRO.US,D,20221201,000000,11.5,11.74,11.4,11.44,112391,0
+HFRO.US,D,20221202,000000,11.34,11.5599,11.25,11.37,172213,0
+HFRO.US,D,20221205,000000,11.35,11.4753,11.2,11.21,113135,0
+HFRO.US,D,20221206,000000,11.22,11.2938,11.18,11.19,100308,0
+HFRO.US,D,20221207,000000,11.17,11.26,11.07,11.17,165834,0
+HFRO.US,D,20221208,000000,11.16,11.27,11.03,11.06,106634,0
+HFRO.US,D,20221209,000000,11,11.07,10.95,10.95,103148,0
+HFRO.US,D,20221212,000000,11.05,11.1199,10.9673,11,132520,0
+HFRO.US,D,20221213,000000,11.095,11.26,10.97,11.18,188370,0
+HFRO.US,D,20221214,000000,11.11,11.1918,10.93,10.96,184922,0
+HFRO.US,D,20221215,000000,10.92,11.07,10.89,10.97,198943,0
+HFRO.US,D,20221216,000000,10.91,11.07,10.89,10.96,143098,0
+HFRO.US,D,20221219,000000,11.01,11.09,10.85,10.89,201033,0
+HFRO.US,D,20221220,000000,10.85,10.9,10.68,10.68,257086,0
+HFRO.US,D,20221221,000000,10.84,10.95,10.62,10.67,266975,0
+HFRO.US,D,20221222,000000,10.54,10.66,10.51,10.64,255621,0
+HFRO.US,D,20221223,000000,10.65,10.65,10.27,10.36,408205,0
+HFRO.US,D,20221227,000000,10.3,10.45,10.29,10.3,195379,0
+HFRO.US,D,20221228,000000,10.25,10.4,10.14,10.16,334701,0
+HFRO.US,D,20221229,000000,10.27,10.35,10.21,10.27,208372,0
+HFRO.US,D,20221230,000000,10.33,10.42,10.17,10.3,301896,0
+HFRO.US,D,20230103,000000,10.33,10.48,10.22,10.26,235669,0
+HFRO.US,D,20230104,000000,10.3,10.51,10.28,10.37,154970,0
+HFRO.US,D,20230105,000000,10.33,10.3459,10.22,10.3,137250,0
+HFRO.US,D,20230106,000000,10.32,10.44,10.29,10.4,187741,0
+HFRO.US,D,20230109,000000,10.47,10.5499,10.38,10.43,208296,0
+HFRO.US,D,20230110,000000,10.5,10.5,10.39,10.43,163724,0
+HFRO.US,D,20230111,000000,10.45,10.61,10.45,10.58,115480,0
+HFRO.US,D,20230112,000000,10.66,10.66,10.455,10.58,189816,0
+HFRO.US,D,20230113,000000,10.5,10.65,10.48,10.6,119624,0
+HFRO.US,D,20230117,000000,10.58,10.64,10.51,10.6,202183,0
+HFRO.US,D,20230118,000000,10.66,10.76,10.61,10.64,212445,0
+HFRO.US,D,20230119,000000,10.67,10.68,10.52,10.61,164894,0
+HFRO.US,D,20230120,000000,10.6,10.6,10.51,10.51,135641,0
+HFRO.US,D,20230123,000000,10.52,10.6,10.47,10.5,163653,0
+HFRO.US,D,20230124,000000,10.5,10.58,10.47,10.55,192313,0
+HFRO.US,D,20230125,000000,10.55,10.56,10.4244,10.46,145571,0
+HFRO.US,D,20230126,000000,10.47,10.59,10.47,10.54,142392,0
+HFRO.US,D,20230127,000000,10.54,10.6,10.51,10.58,173240,0
+HFRO.US,D,20230130,000000,10.58,10.63,10.535,10.6,147142,0
+HFRO.US,D,20230131,000000,10.74,10.7599,10.58,10.65,211087,0
+HFRO.US,D,20230201,000000,10.71,10.71,10.6,10.68,174308,0
+HFRO.US,D,20230202,000000,10.69,10.8,10.68,10.74,156907,0
+HFRO.US,D,20230203,000000,10.72,10.77,10.5,10.6,330244,0
+HFRO.US,D,20230206,000000,10.55,10.61,10.34,10.39,251053,0
+HFRO.US,D,20230207,000000,10.34,10.59,10.25,10.53,202403,0
+HFRO.US,D,20230208,000000,10.49,10.59,10.49,10.5,148741,0
+HFRO.US,D,20230209,000000,10.59,10.6,10.49,10.54,138740,0
+HFRO.US,D,20230210,000000,10.58,10.6,10.545,10.58,104412,0
+HFRO.US,D,20230213,000000,10.62,10.65,10.59,10.64,112771,0
+HFRO.US,D,20230214,000000,10.62,10.69,10.62,10.62,161419,0
+HFRO.US,D,20230215,000000,10.56,10.6799,10.55,10.57,147648,0
+HFRO.US,D,20230216,000000,10.54,10.6,10.45,10.47,321424,0
+HFRO.US,D,20230217,000000,10.38,10.39,10.1303,10.19,261987,0
+HFRO.US,D,20230221,000000,10.18,10.2289,9.97,10,208587,0
+HFRO.US,D,20230222,000000,10,10.0399,9.93,9.93,152608,0
+HFRO.US,D,20230223,000000,9.93,10.08,9.57,9.61,641481,0
+HFRO.US,D,20230224,000000,9.58,9.78,9.42,9.74,397365,0
+HFRO.US,D,20230227,000000,9.76,9.7992,9.58,9.67,388835,0
+HFRO.US,D,20230228,000000,9.67,9.71,9.57,9.62,192198,0
+HFRO.US,D,20230301,000000,9.57,9.64,9.3601,9.46,512247,0
+HFRO.US,D,20230302,000000,9.44,9.445,9.26,9.36,369551,0
+HFRO.US,D,20230303,000000,9.37,9.57,9.37,9.45,296189,0
+HFRO.US,D,20230306,000000,9.47,9.59,9.45,9.55,136747,0
+HFRO.US,D,20230307,000000,9.55,9.5704,9.27,9.36,289773,0
+HFRO.US,D,20230308,000000,9.32,9.5,9.3,9.45,212538,0
+HFRO.US,D,20230309,000000,9.55,9.64,9.48,9.49,334662,0
+HFRO.US,D,20230310,000000,9.52,9.5232,9.04,9.29,349864,0
+HFRO.US,D,20230313,000000,9.18,9.19,8.86,8.88,339568,0
+HFRO.US,D,20230314,000000,9.02,9.16,8.99,9.15,202078,0
+HFRO.US,D,20230315,000000,9.12,9.14,9,9.03,133889,0
+HFRO.US,D,20230316,000000,9.06,9.28,9.05,9.28,358576,0
+HFRO.US,D,20230317,000000,9.28,9.2999,9.06,9.06,186720,0
+HFRO.US,D,20230320,000000,9.06,9.19,9.06,9.09,189811,0
+HFRO.US,D,20230321,000000,9.23,9.2473,9.17,9.18,152034,0
+HFRO.US,D,20230322,000000,9.22,9.35,9.2,9.3,164622,0
+HFRO.US,D,20230323,000000,9.22,9.37,9.22,9.23,147679,0
+HFRO.US,D,20230324,000000,9.2,9.25,9.03,9.07,153209,0
+HFRO.US,D,20230327,000000,9.12,9.1499,8.89,8.9,275634,0
+HFRO.US,D,20230328,000000,8.95,8.9654,8.74,8.76,249899,0
+HFRO.US,D,20230329,000000,8.78,8.81,8.685,8.7,306768,0
+HFRO.US,D,20230330,000000,8.7,8.77,8.65,8.66,286601,0
+HFRO.US,D,20230331,000000,8.71,8.81,8.65,8.79,374481,0
+HFRO.US,D,20230403,000000,8.95,9.05,8.89,8.97,360424,0
+HFRO.US,D,20230404,000000,9.03,9.03,8.8,8.8,231145,0
+HFRO.US,D,20230405,000000,8.75,8.85,8.67,8.77,156091,0
+HFRO.US,D,20230406,000000,8.77,8.8,8.615,8.65,179381,0
+HFRO.US,D,20230410,000000,8.53,8.62,8.51,8.52,254387,0
+HFRO.US,D,20230411,000000,8.5,8.51,8.46,8.5,480547,0
+HFRO.US,D,20230412,000000,8.58,8.68,8.55,8.63,188218,0
+HFRO.US,D,20230413,000000,8.76,8.76,8.58,8.73,223144,0
+HFRO.US,D,20230414,000000,8.76,8.76,8.62,8.65,108744,0
+HFRO.US,D,20230417,000000,8.65,8.74,8.65,8.73,132628,0
+HFRO.US,D,20230418,000000,8.71,8.82,8.68,8.79,181992,0
+HFRO.US,D,20230419,000000,8.75,8.79,8.69,8.72,173593,0
+HFRO.US,D,20230420,000000,8.59,8.7099,8.51,8.51,235440,0
+HFRO.US,D,20230421,000000,8.65,8.65,8.5,8.6,210098,0
+HFRO.US,D,20230424,000000,8.56,8.72,8.5403,8.7,193220,0
+HFRO.US,D,20230425,000000,8.66,8.6899,8.57,8.6,99973,0
+HFRO.US,D,20230426,000000,8.6,8.66,8.48,8.51,241538,0
+HFRO.US,D,20230427,000000,8.5,8.65,8.4811,8.65,171335,0
+HFRO.US,D,20230428,000000,8.65,8.7,8.59,8.63,152101,0
+HFRO.US,D,20230501,000000,8.6,8.67,8.54,8.56,197953,0
+HFRO.US,D,20230502,000000,8.53,8.555,8.41,8.42,186824,0
+HFRO.US,D,20230503,000000,8.42,8.44,8.2618,8.27,284832,0
+HFRO.US,D,20230504,000000,8.23,8.25,8.11,8.16,170325,0
+HFRO.US,D,20230505,000000,8.27,8.27,8.16,8.21,121337,0
+HFRO.US,D,20230508,000000,8.25,8.2899,8.01,8.09,271801,0
+HFRO.US,D,20230509,000000,8.18,8.2,8.12,8.17,226377,0
+HFRO.US,D,20230510,000000,8.18,8.2218,8.01,8.03,208898,0
+HFRO.US,D,20230511,000000,8.01,8.0359,7.78,7.78,443296,0
+HFRO.US,D,20230512,000000,7.85,8.02,7.8,7.94,315867,0
+HFRO.US,D,20230515,000000,8,8.33,7.85,8.32,374451,0
+HFRO.US,D,20230516,000000,8.37,8.37,8.22,8.22,120064,0
+HFRO.US,D,20230517,000000,8.3,8.38,8.23,8.37,185434,0
+HFRO.US,D,20230518,000000,8.32,8.62,8.32,8.58,225116,0
+HFRO.US,D,20230519,000000,8.65,8.68,8.47,8.6,249536,0
+HFRO.US,D,20230522,000000,8.39,8.68,8.33,8.46,149495,0
+HFRO.US,D,20230523,000000,8.4,8.44,8.26,8.28,130157,0
+HFRO.US,D,20230524,000000,8.28,9.12,8.27,8.97,828683,0
+HFRO.US,D,20230525,000000,9.12,9.15,8.71,8.92,452727,0
+HFRO.US,D,20230526,000000,8.98,9.15,8.963,9.14,358467,0
+HFRO.US,D,20230530,000000,9.2,9.2,8.63,8.8,483696,0
+HFRO.US,D,20230531,000000,8.9,8.92,8.75,8.84,293843,0
+HFRO.US,D,20230601,000000,9.01,9.0897,8.903,9.01,293350,0
+HFRO.US,D,20230602,000000,9.11,9.1399,9.02,9.1,226020,0
+HFRO.US,D,20230605,000000,9.1,9.11,9.05,9.07,92352,0
+HFRO.US,D,20230606,000000,9.07,9.12,8.96,9.1,176888,0
+HFRO.US,D,20230607,000000,9.05,9.15,9.05,9.13,179603,0
+HFRO.US,D,20230608,000000,9.13,9.3,9.13,9.23,153568,0
+HFRO.US,D,20230609,000000,9.29,9.31,9.135,9.25,125686,0
+HFRO.US,D,20230612,000000,9.19,9.33,9.1706,9.25,155094,0
+HFRO.US,D,20230613,000000,9.22,9.33,9.19,9.3,147620,0
+HFRO.US,D,20230614,000000,9.25,9.3599,9.2,9.2,108968,0
+HFRO.US,D,20230615,000000,9.21,9.34,9.21,9.24,87693,0
+HFRO.US,D,20230616,000000,9.24,9.28,9.21,9.27,112448,0
+HFRO.US,D,20230620,000000,9.33,9.38,9.27,9.29,107147,0
+HFRO.US,D,20230621,000000,9.34,9.36,9.25,9.28,117200,0
+HFRO.US,D,20230622,000000,9.15,9.28,9.14,9.14,102300,0
+HFRO.US,D,20230623,000000,9.12,9.27,9.02,9.07,125731,0
+HFRO.US,D,20230626,000000,9.11,9.162,9.02,9.02,121103,0
+HFRO.US,D,20230627,000000,9.04,9.0699,8.99,9,117285,0
+HFRO.US,D,20230628,000000,9.06,9.09,9.0002,9.08,123240,0
+HFRO.US,D,20230629,000000,9.03,9.12,9.0117,9.1,126164,0
+HFRO.US,D,20230630,000000,9.19,9.19,9.03,9.03,243550,0
+HFRO.US,D,20230703,000000,9.02,9.15,9.02,9.09,69123,0
+HFRO.US,D,20230705,000000,9.08,9.09,8.96,8.98,124177,0
+HFRO.US,D,20230706,000000,8.83,8.8999,8.49,8.51,574942,0
+HFRO.US,D,20230707,000000,8.55,8.79,8.54,8.74,225422,0
+HFRO.US,D,20230710,000000,8.74,8.74,8.63,8.71,167973,0
+HFRO.US,D,20230711,000000,8.71,8.7699,8.56,8.58,185860,0
+HFRO.US,D,20230712,000000,8.67,8.7799,8.53,8.64,280111,0
+HFRO.US,D,20230713,000000,8.74,8.74,8.65,8.66,196497,0
+HFRO.US,D,20230714,000000,8.69,8.88,8.69,8.74,231066,0
+HFRO.US,D,20230717,000000,8.76,8.8227,8.57,8.57,259102,0
+HFRO.US,D,20230718,000000,8.59,8.74,8.58,8.67,196748,0
+HFRO.US,D,20230719,000000,8.65,8.7599,8.645,8.7,208579,0
+HFRO.US,D,20230720,000000,8.7,8.75,8.63,8.64,194418,0
+HFRO.US,D,20230721,000000,8.62,8.66,8.55,8.65,202888,0
+HFRO.US,D,20230724,000000,8.6,8.64,8.48,8.52,286507,0
+HFRO.US,D,20230725,000000,8.57,8.66,8.5201,8.58,197841,0
+HFRO.US,D,20230726,000000,8.56,8.69,8.53,8.53,195349,0
+HFRO.US,D,20230727,000000,8.53,8.6,8.33,8.4,218783,0
+HFRO.US,D,20230728,000000,8.44,8.62,8.44,8.5,197799,0
+HFRO.US,D,20230731,000000,8.5,8.62,8.5,8.51,188193,0
+HFRO.US,D,20230801,000000,8.49,8.5699,8.42,8.48,166005,0
+HFRO.US,D,20230802,000000,8.34,8.55,8.34,8.51,146627,0
+HFRO.US,D,20230803,000000,8.48,8.5405,8.45,8.5,138935,0
+HFRO.US,D,20230804,000000,8.5,8.6438,8.42,8.42,159510,0
+HFRO.US,D,20230807,000000,8.42,8.52,8.35,8.35,227758,0
+HFRO.US,D,20230808,000000,8.35,8.55,8.3412,8.37,191928,0
+HFRO.US,D,20230809,000000,8.35,8.43,8.34,8.38,128405,0
+HFRO.US,D,20230810,000000,8.39,8.44,8.37,8.39,105370,0
+HFRO.US,D,20230811,000000,8.39,8.48,8.38,8.42,87365,0
+HFRO.US,D,20230814,000000,8.42,8.48,8.37,8.38,135436,0
+HFRO.US,D,20230815,000000,8.4,8.4371,8.3,8.3,160611,0
+HFRO.US,D,20230816,000000,8.34,8.4,8.28,8.32,120796,0
+HFRO.US,D,20230817,000000,8.31,8.3417,8.2,8.23,175495,0
+HFRO.US,D,20230818,000000,8.26,8.3,8.19,8.22,171651,0
+HFRO.US,D,20230821,000000,8.26,8.3,8.15,8.24,165604,0
+HFRO.US,D,20230822,000000,8.23,8.2699,8.15,8.15,250702,0
+HFRO.US,D,20230823,000000,8.11,8.22,8.08,8.09,247348,0
+HFRO.US,D,20230824,000000,8.09,8.17,8.075,8.1,133622,0
+HFRO.US,D,20230825,000000,8.1,8.2597,8.1,8.19,215746,0
+HFRO.US,D,20230828,000000,8.13,8.23,8.11,8.11,240812,0
+HFRO.US,D,20230829,000000,8.13,8.26,8.13,8.17,152249,0
+HFRO.US,D,20230830,000000,8.16,8.23,8.159,8.16,170855,0
+HFRO.US,D,20230831,000000,8.22,8.25,8.16,8.19,215828,0
+HFRO.US,D,20230901,000000,8.22,8.25,8.16,8.16,185737,0
+HFRO.US,D,20230905,000000,8.19,8.27,8.12,8.25,255568,0
+HFRO.US,D,20230906,000000,8.2,8.2494,8.15,8.15,100908,0
+HFRO.US,D,20230907,000000,8.1,8.2,8.1,8.16,166056,0
+HFRO.US,D,20230908,000000,8.13,8.22,8.12,8.15,177178,0
+HFRO.US,D,20230911,000000,8.15,8.24,8.15,8.19,143013,0
+HFRO.US,D,20230912,000000,8.18,8.2799,8.15,8.24,108694,0
+HFRO.US,D,20230913,000000,8.19,8.35,8.16,8.21,231584,0
+HFRO.US,D,20230914,000000,8.29,8.42,8.2,8.42,338568,0
+HFRO.US,D,20230915,000000,8.33,8.42,8.3,8.39,250619,0
+HFRO.US,D,20230918,000000,8.37,8.42,8.32,8.37,125990,0
+HFRO.US,D,20230919,000000,8.35,8.3869,8.335,8.34,150443,0
+HFRO.US,D,20230920,000000,8.35,8.4,8.34,8.34,169001,0
+HFRO.US,D,20230921,000000,8.18,8.2336,8.1,8.11,244770,0
+HFRO.US,D,20230922,000000,8.07,8.25,8.0304,8.17,183644,0
+HFRO.US,D,20230925,000000,8.15,8.17,8.04,8.04,247029,0
+HFRO.US,D,20230926,000000,8.02,8.05,7.81,7.89,353228,0
+HFRO.US,D,20230927,000000,7.89,8.12,7.89,8.02,232515,0
+HFRO.US,D,20230928,000000,8.01,8.11,7.98,8.08,142734,0
+HFRO.US,D,20230929,000000,8.16,8.18,8.04,8.04,239822,0
+HFRO.US,D,20231002,000000,7.96,8.09,7.9,7.91,194970,0
+HFRO.US,D,20231003,000000,7.9,7.957,7.7,7.76,174396,0
+HFRO.US,D,20231004,000000,7.78,7.8299,7.69,7.78,216444,0
+HFRO.US,D,20231005,000000,7.71,7.8,7.69,7.71,143662,0
+HFRO.US,D,20231006,000000,7.71,7.78,7.55,7.65,219216,0
+HFRO.US,D,20231009,000000,7.6,7.74,7.6,7.73,192074,0
+HFRO.US,D,20231010,000000,7.72,7.87,7.71,7.81,135983,0
+HFRO.US,D,20231011,000000,7.82,7.93,7.7801,7.84,182145,0
+HFRO.US,D,20231012,000000,7.84,7.87,7.73,7.74,198790,0
+HFRO.US,D,20231013,000000,7.74,7.7899,7.68,7.69,126617,0
+HFRO.US,D,20231016,000000,7.68,7.74,7.58,7.61,196497,0
+HFRO.US,D,20231017,000000,7.61,7.6699,7.53,7.59,216438,0
+HFRO.US,D,20231018,000000,7.6,7.69,7.28,7.37,335210,0
+HFRO.US,D,20231019,000000,7.36,7.4681,7.2001,7.22,233521,0
+HFRO.US,D,20231020,000000,7.2,7.29,7.07,7.08,265463,0
+HFRO.US,D,20231023,000000,7.05,7.21,6.97,7.1,414877,0
+HFRO.US,D,20231024,000000,7.17,7.21,6.905,7.15,414898,0
+HFRO.US,D,20231025,000000,7.12,7.12,6.92,6.92,321718,0
+HFRO.US,D,20231026,000000,6.91,7,6.91,6.91,230588,0
+HFRO.US,D,20231027,000000,6.96,7.12,6.93,7,224914,0
+HFRO.US,D,20231030,000000,7,7.15,6.89,7.03,506922,0
+HFRO.US,D,20231031,000000,7.12,7.36,7,7.3,527245,0
+HFRO.US,D,20231101,000000,7.27,7.4399,7.2544,7.4,196433,0
+HFRO.US,D,20231102,000000,7.6,7.8738,7.55,7.84,383241,0
+HFRO.US,D,20231103,000000,7.89,8.06,7.8703,8.05,266123,0
+HFRO.US,D,20231106,000000,7.75,7.8,7.36,7.52,550230,0
+HFRO.US,D,20231107,000000,7.47,7.64,7.402,7.61,195455,0
+HFRO.US,D,20231108,000000,7.61,7.99,7.61,7.88,545820,0
+HFRO.US,D,20231109,000000,7.98,8.13,7.77,7.86,386081,0
+HFRO.US,D,20231110,000000,7.92,8,7.775,7.97,193347,0
+HFRO.US,D,20231113,000000,7.86,7.98,7.58,7.89,420212,0
+HFRO.US,D,20231114,000000,7.99,8.17,7.95,8.13,310197,0
+HFRO.US,D,20231115,000000,8.17,8.2689,8.02,8.24,221310,0
+HFRO.US,D,20231116,000000,8.2,8.38,8.2,8.35,398009,0
+HFRO.US,D,20231117,000000,8.39,8.61,8.33,8.43,357027,0
+HFRO.US,D,20231120,000000,8.6,8.75,8.5537,8.71,428574,0
+HFRO.US,D,20231121,000000,8.6,8.6691,8.3599,8.37,383605,0
+HFRO.US,D,20231122,000000,8.4,8.55,8.39,8.47,327881,0
+HFRO.US,D,20231124,000000,8.41,8.5183,8.4003,8.47,124146,0
+HFRO.US,D,20231127,000000,8.49,8.54,8.33,8.33,171177,0
+HFRO.US,D,20231128,000000,8.33,8.54,8.21,8.24,243540,0
+HFRO.US,D,20231129,000000,8.23,8.43,8.2,8.32,244300,0
+HFRO.US,D,20231130,000000,8.39,8.39,8.17,8.34,238303,0
+HFRO.US,D,20231201,000000,8.3,8.5995,8.28,8.57,260985,0
+HFRO.US,D,20231204,000000,8.51,8.63,8.41,8.63,375110,0
+HFRO.US,D,20231205,000000,8.63,8.88,8.5101,8.83,457993,0
+HFRO.US,D,20231206,000000,8.84,8.93,8.69,8.73,290346,0
+HFRO.US,D,20231207,000000,8.71,8.8,8.35,8.41,368376,0
+HFRO.US,D,20231208,000000,8.35,8.51,8.27,8.43,201726,0
+HFRO.US,D,20231211,000000,8.52,8.52,8.22,8.3,243736,0
+HFRO.US,D,20231212,000000,8.3,8.349,8.16,8.24,257798,0
+HFRO.US,D,20231213,000000,8.2,8.3,7.96,8.14,453724,0
+HFRO.US,D,20231214,000000,8.28,8.34,8.22,8.31,332051,0
+HFRO.US,D,20231215,000000,8.35,8.35,8.15,8.22,215716,0
+HFRO.US,D,20231218,000000,8.3,8.3,8.12,8.17,296145,0
+HFRO.US,D,20231219,000000,8.13,8.2,8.08,8.1,331780,0
+HFRO.US,D,20231220,000000,8.1,8.19,8,8.06,504275,0
+HFRO.US,D,20231221,000000,8,8.0599,7.77,7.82,466725,0
+HFRO.US,D,20231222,000000,7.82,7.88,7.69,7.79,441953,0
+HFRO.US,D,20231226,000000,7.79,7.83,7.5505,7.64,561947,0
+HFRO.US,D,20231227,000000,7.73,7.86,7.6,7.63,437811,0
+HFRO.US,D,20231228,000000,7.69,7.89,7.6,7.76,520176,0
+HFRO.US,D,20231229,000000,7.77,7.87,7.66,7.69,627369,0
+HFRO.US,D,20240102,000000,7.72,7.9,7.72,7.9,280837,0
+HFRO.US,D,20240103,000000,7.82,7.98,7.82,7.98,196841,0
+HFRO.US,D,20240104,000000,7.05,7.36,6.68,6.7,2991310,0
+HFRO.US,D,20240105,000000,6.73,6.85,6.51,6.72,1182681,0
+HFRO.US,D,20240108,000000,6.72,6.9001,6.65,6.88,605424,0
+HFRO.US,D,20240109,000000,6.74,7.0099,6.72,6.99,624263,0
+HFRO.US,D,20240110,000000,6.97,7.27,6.97,7.27,518501,0
+HFRO.US,D,20240111,000000,7.32,7.48,7.1063,7.47,554152,0
+HFRO.US,D,20240112,000000,7.32,7.47,7.21,7.39,540636,0
+HFRO.US,D,20240116,000000,7.42,7.4596,7.15,7.26,338534,0
+HFRO.US,D,20240117,000000,7.18,7.3,7.155,7.29,132088,0
+HFRO.US,D,20240118,000000,7.26,7.5089,7.21,7.45,367896,0
+HFRO.US,D,20240119,000000,7.43,7.48,7.05,7.46,489306,0
+HFRO.US,D,20240122,000000,7.32,7.48,7.3101,7.43,274361,0
+HFRO.US,D,20240123,000000,7.35,7.45,7.29,7.34,172756,0
+HFRO.US,D,20240124,000000,7.29,7.42,7.13,7.15,278802,0
+HFRO.US,D,20240125,000000,7.16,7.22,7.01,7.06,338894,0
+HFRO.US,D,20240126,000000,7.01,7.2,7.01,7.15,311459,0
+HFRO.US,D,20240129,000000,7.1,7.34,7.06,7.28,274877,0
+HFRO.US,D,20240130,000000,7.2,7.3697,7.19,7.24,152944,0
+HFRO.US,D,20240131,000000,7.27,7.2999,7,7.06,422306,0
+HFRO.US,D,20240201,000000,7.01,7.13,6.86,6.9,542299,0
+HFRO.US,D,20240202,000000,6.79,7.01,6.71,6.93,316332,0
+HFRO.US,D,20240205,000000,6.84,6.9,6.77,6.82,263153,0
+HFRO.US,D,20240206,000000,6.79,6.92,6.73,6.75,387806,0
+HFRO.US,D,20240207,000000,6.75,6.85,6.63,6.79,280251,0
+HFRO.US,D,20240208,000000,6.84,6.84,6.69,6.69,209149,0
+HFRO.US,D,20240209,000000,6.69,6.77,6.5522,6.6,311639,0
+HFRO.US,D,20240212,000000,6.6,6.7,6.56,6.61,320503,0
+HFRO.US,D,20240213,000000,6.52,6.61,6.43,6.52,214681,0
+HFRO.US,D,20240214,000000,6.55,6.594,6.42,6.45,254848,0
+HFRO.US,D,20240215,000000,6.45,6.61,6.43,6.5,307578,0
+HFRO.US,D,20240216,000000,6.54,6.65,6.52,6.57,185864,0
+HFRO.US,D,20240220,000000,6.55,6.62,6.44,6.48,281749,0
+HFRO.US,D,20240221,000000,6.45,6.53,6.41,6.52,222895,0
+HFRO.US,D,20240222,000000,6.52,6.57,6.23,6.35,760513,0
+HFRO.US,D,20240223,000000,6.27,6.4,6.06,6.13,1075662,0
+HFRO.US,D,20240226,000000,6.11,6.2379,5.97,6.13,742839,0
+HFRO.US,D,20240227,000000,6.15,6.23,6.04,6.11,362830,0
+HFRO.US,D,20240228,000000,6.1,6.16,5.92,6.14,416407,0
+HFRO.US,D,20240229,000000,6.14,6.38,6.1134,6.32,585123,0
+HFRO.US,D,20240301,000000,6.26,6.58,6.26,6.53,478235,0
+HFRO.US,D,20240304,000000,6.46,6.5,6.38,6.39,296120,0
+HFRO.US,D,20240305,000000,6.405,6.48,6.34,6.4,245089,0
+HFRO.US,D,20240306,000000,6.37,6.45,6.35,6.37,220196,0
+HFRO.US,D,20240307,000000,6.39,6.49,6.34,6.43,372669,0
+HFRO.US,D,20240308,000000,6.41,6.46,6.37,6.39,271688,0
+HFRO.US,D,20240311,000000,6.37,6.42,6.35,6.38,233768,0
+HFRO.US,D,20240312,000000,6.39,6.45,6.36,6.42,205917,0
+HFRO.US,D,20240313,000000,6.39,6.44,6.28,6.3,285038,0
+HFRO.US,D,20240314,000000,6.34,6.3999,6.14,6.21,302560,0
+HFRO.US,D,20240315,000000,6.15,6.27,6.12,6.23,293854,0
+HFRO.US,D,20240318,000000,6.26,6.3499,6.26,6.32,163647,0
+HFRO.US,D,20240319,000000,6.24,6.42,6.24,6.31,279590,0
+HFRO.US,D,20240320,000000,6.24,6.3017,6.22,6.26,281153,0
+HFRO.US,D,20240321,000000,6.26,6.46,6.26,6.44,349601,0
+HFRO.US,D,20240322,000000,6.4,6.67,6.4,6.62,389399,0
+HFRO.US,D,20240325,000000,6.64,6.83,6.59,6.74,376995,0
+HFRO.US,D,20240326,000000,6.81,6.87,6.71,6.72,252973,0
+HFRO.US,D,20240327,000000,6.67,6.79,6.65,6.71,213259,0
+HFRO.US,D,20240328,000000,6.7,7.05,6.7,7.03,1135072,0
+HFRO.US,D,20240401,000000,6.89,6.92,6.75,6.82,299868,0
+HFRO.US,D,20240402,000000,6.83,6.83,6.72,6.75,145188,0
+HFRO.US,D,20240403,000000,6.77,6.83,6.72,6.73,202965,0
+HFRO.US,D,20240404,000000,6.75,6.81,6.68,6.68,159004,0
+HFRO.US,D,20240405,000000,6.71,6.92,6.7,6.82,249190,0
+HFRO.US,D,20240408,000000,6.77,6.8427,6.7,6.73,131153,0
+HFRO.US,D,20240409,000000,6.79,6.845,6.71,6.72,181047,0
+HFRO.US,D,20240410,000000,6.69,6.78,6.63,6.69,208017,0
+HFRO.US,D,20240411,000000,6.71,6.74,6.61,6.66,136316,0
+HFRO.US,D,20240412,000000,6.52,6.73,6.5,6.69,209588,0
+HFRO.US,D,20240415,000000,6.65,6.74,6.55,6.56,280780,0
+HFRO.US,D,20240416,000000,6.5,6.58,6.35,6.43,248282,0
+HFRO.US,D,20240417,000000,6.34,6.4,6.34,6.39,119053,0
+HFRO.US,D,20240418,000000,6.48,6.48,6.3,6.39,177786,0
+HFRO.US,D,20240419,000000,6.33,6.43,6.3,6.36,147744,0
+HFRO.US,D,20240422,000000,6.41,6.51,6.36,6.5,186479,0
+HFRO.US,D,20240423,000000,6.43,6.58,6.4113,6.54,184401,0
+HFRO.US,D,20240424,000000,6.5,6.6,6.455,6.48,187586,0
+HFRO.US,D,20240425,000000,6.43,6.47,6.37,6.37,165981,0
+HFRO.US,D,20240426,000000,6.37,6.53,6.33,6.45,256235,0
+HFRO.US,D,20240429,000000,6.45,6.53,6.4101,6.52,191015,0
+HFRO.US,D,20240430,000000,6.5,6.5703,6.37,6.4,192784,0
+HFRO.US,D,20240501,000000,6.36,6.47,6.36,6.44,206925,0
+HFRO.US,D,20240502,000000,6.42,6.51,6.38,6.41,265057,0
+HFRO.US,D,20240503,000000,6.46,6.66,6.46,6.61,271819,0
+HFRO.US,D,20240506,000000,6.64,6.66,6.54,6.55,178953,0
+HFRO.US,D,20240507,000000,6.54,6.66,6.51,6.57,125944,0
+HFRO.US,D,20240508,000000,6.62,6.62,6.49,6.56,214973,0
+HFRO.US,D,20240509,000000,6.53,6.6,6.43,6.46,218797,0
+HFRO.US,D,20240510,000000,6.54,6.55,6.43,6.43,135184,0
+HFRO.US,D,20240513,000000,6.43,6.4699,6.3501,6.39,175340,0
+HFRO.US,D,20240514,000000,6.43,6.45,6.32,6.45,155091,0
+HFRO.US,D,20240515,000000,6.45,6.48,6.3387,6.36,402765,0
+HFRO.US,D,20240516,000000,6.35,6.56,6.34,6.55,244534,0
+HFRO.US,D,20240517,000000,6.58,6.7,6.52,6.66,212405,0
+HFRO.US,D,20240520,000000,6.74,6.7435,6.61,6.63,154131,0
+HFRO.US,D,20240521,000000,6.6,6.64,6.52,6.55,240085,0
+HFRO.US,D,20240522,000000,6.53,6.6295,6.52,6.53,124429,0
+HFRO.US,D,20240523,000000,6.48,6.5501,6.4,6.48,282351,0
+HFRO.US,D,20240524,000000,6.4,6.4705,6.37,6.39,234497,0
+HFRO.US,D,20240528,000000,6.48,6.48,6.3999,6.41,122254,0
+HFRO.US,D,20240529,000000,6.32,6.33,6.19,6.27,615946,0
+HFRO.US,D,20240530,000000,6.25,6.35,6.2301,6.31,415510,0
+HFRO.US,D,20240531,000000,6.32,6.39,6.29,6.34,265318,0
+HFRO.US,D,20240603,000000,6.31,6.4054,6.31,6.34,207142,0
+HFRO.US,D,20240604,000000,6.32,6.37,6.27,6.28,210701,0
+HFRO.US,D,20240605,000000,6.29,6.34,6.27,6.33,110034,0
+HFRO.US,D,20240606,000000,6.3,6.38,6.27,6.27,175214,0
+HFRO.US,D,20240607,000000,6.27,6.31,6.19,6.21,174353,0
+HFRO.US,D,20240610,000000,6.18,6.26,6.18,6.26,169485,0
+HFRO.US,D,20240611,000000,6.28,6.28,6.2,6.24,89305,0
+HFRO.US,D,20240612,000000,6.27,6.295,6.15,6.18,160100,0
+HFRO.US,D,20240613,000000,6.15,6.22,6.15,6.16,128388,0
+HFRO.US,D,20240614,000000,6.15,6.18,6.145,6.15,94832,0
+HFRO.US,D,20240617,000000,6.1,6.15,6.1,6.13,138579,0
+HFRO.US,D,20240618,000000,6.15,6.15,6.05,6.14,243527,0
+HFRO.US,D,20240620,000000,6.11,6.1447,6.04,6.07,170282,0
+HFRO.US,D,20240621,000000,6.05,6.1,6.015,6.02,154538,0
+HFRO.US,D,20240624,000000,6.01,6.09,5.97,5.97,304879,0
+HFRO.US,D,20240625,000000,5.97,6.03,5.96,5.98,206408,0
+HFRO.US,D,20240626,000000,5.96,6.06,5.96,6.05,137877,0
+HFRO.US,D,20240627,000000,6.03,6.13,6.01,6.13,354993,0
+HFRO.US,D,20240628,000000,6.17,6.3,6.135,6.25,394943,0
+HFRO.US,D,20240701,000000,6.14,6.25,6.11,6.25,259257,0
+HFRO.US,D,20240702,000000,6.22,6.22,6.14,6.15,203884,0
+HFRO.US,D,20240703,000000,6.12,6.175,6.12,6.15,122199,0
+HFRO.US,D,20240705,000000,6.13,6.16,6.1,6.11,150609,0
+HFRO.US,D,20240708,000000,6.08,6.14,6.07,6.09,285089,0
+HFRO.US,D,20240709,000000,6.06,6.21,6.05,6.16,306034,0
+HFRO.US,D,20240710,000000,6.14,6.295,6.14,6.29,164486,0
+HFRO.US,D,20240711,000000,6.24,6.45,6.19,6.44,325003,0
+HFRO.US,D,20240712,000000,6.37,6.45,6.37,6.4,201537,0
+HFRO.US,D,20240715,000000,6.32,6.4,6.17,6.25,581164,0
+HFRO.US,D,20240716,000000,6.22,6.35,6.21,6.34,339407,0
+HFRO.US,D,20240717,000000,6.23,6.3,6.18,6.24,339969,0
+HFRO.US,D,20240718,000000,6.22,6.29,6.16,6.18,372573,0
+HFRO.US,D,20240719,000000,6.15,6.22,6.09,6.1,1695393,0
+HFRO.US,D,20240722,000000,6.14,6.25,6.12,6.14,219805,0
+HFRO.US,D,20240723,000000,6.14,6.2055,6.05,6.06,242100,0
+HFRO.US,D,20240724,000000,6,6.05,5.96,5.98,230162,0
+HFRO.US,D,20240725,000000,5.98,6.07,5.98,6,424279,0
+HFRO.US,D,20240726,000000,6.02,6.21,6.02,6.19,275726,0
+HFRO.US,D,20240729,000000,6.19,6.2395,6.1478,6.21,159879,0
+HFRO.US,D,20240730,000000,6.25,6.26,6.15,6.2,382291,0
+HFRO.US,D,20240731,000000,6.22,6.2599,6.16,6.23,348658,0
+HFRO.US,D,20240801,000000,6.19,6.27,6.05,6.11,258097,0
+HFRO.US,D,20240802,000000,6.04,6.055,5.96,5.99,225848,0
+HFRO.US,D,20240805,000000,5.88,5.91,5.71,5.82,297374,0
+HFRO.US,D,20240806,000000,5.82,5.91,5.8101,5.89,130237,0
+HFRO.US,D,20240807,000000,5.95,5.9534,5.78,5.8,182641,0
+HFRO.US,D,20240808,000000,5.85,5.9073,5.825,5.9,123742,0
+HFRO.US,D,20240809,000000,5.93,5.93,5.87,5.88,86679,0
+HFRO.US,D,20240812,000000,5.9,5.91,5.8,5.83,157095,0
+HFRO.US,D,20240813,000000,5.83,5.95,5.83,5.91,149554,0
+HFRO.US,D,20240814,000000,5.89,5.94,5.85,5.91,135597,0
+HFRO.US,D,20240815,000000,5.95,5.95,5.86,5.92,104320,0
+HFRO.US,D,20240816,000000,5.93,5.97,5.89,5.9,177508,0
+HFRO.US,D,20240819,000000,5.95,6,5.87,6,242702,0
+HFRO.US,D,20240820,000000,5.95,6.03,5.94,5.96,231891,0
+HFRO.US,D,20240821,000000,6,6.1,5.92,6.01,207106,0
+HFRO.US,D,20240822,000000,5.98,6.02,5.93,5.97,198700,0
+HFRO.US,D,20240823,000000,5.98,6.02,5.92,5.96,108363,0
+HFRO.US,D,20240826,000000,5.95,6,5.93,5.96,116035,0
+HFRO.US,D,20240827,000000,5.93,5.97,5.86,5.89,234031,0
+HFRO.US,D,20240828,000000,5.87,5.93,5.855,5.89,194312,0
+HFRO.US,D,20240829,000000,5.88,5.94,5.8652,5.9,197606,0
+HFRO.US,D,20240830,000000,5.89,5.95,5.86,5.95,218220,0
+HFRO.US,D,20240903,000000,5.92,5.95,5.88,5.89,140293,0
+HFRO.US,D,20240904,000000,5.86,5.95,5.86,5.92,168339,0
+HFRO.US,D,20240905,000000,5.92,6.04,5.89,6.02,222068,0
+HFRO.US,D,20240906,000000,6,6.05,5.97,6.01,180528,0
+HFRO.US,D,20240909,000000,6.04,6.1,6,6.1,217003,0
+HFRO.US,D,20240910,000000,6.08,6.0998,6.035,6.09,85399,0
+HFRO.US,D,20240911,000000,6.05,6.14,6,6.14,169627,0
+HFRO.US,D,20240912,000000,6.15,6.17,6.08,6.15,231824,0
+HFRO.US,D,20240913,000000,6.1,6.27,6.1,6.27,177317,0
+HFRO.US,D,20240916,000000,6.26,6.265,6.21,6.26,152006,0
+HFRO.US,D,20240917,000000,6.25,6.29,6.21,6.25,184173,0
+HFRO.US,D,20240918,000000,6.28,6.39,6.23,6.34,175703,0
+HFRO.US,D,20240919,000000,6.34,6.43,6.31,6.41,167500,0
+HFRO.US,D,20240920,000000,6.38,6.39,6.27,6.28,138556,0
+HFRO.US,D,20240923,000000,6.28,6.3205,6.23,6.24,166567,0
+HFRO.US,D,20240924,000000,6.33,6.33,6.2,6.26,159029,0
+HFRO.US,D,20240925,000000,6.24,6.2663,6.13,6.15,152463,0
+HFRO.US,D,20240926,000000,6.15,6.18,6.07,6.08,139432,0
+HFRO.US,D,20240927,000000,6.07,6.24,6.07,6.13,204420,0
+HFRO.US,D,20240930,000000,6.1,6.2,6.08,6.13,257603,0
+HFRO.US,D,20241001,000000,6.11,6.13,6.07,6.07,133910,0
+HFRO.US,D,20241002,000000,6.05,6.16,6.02,6.12,231935,0
+HFRO.US,D,20241003,000000,6.1,6.28,6.1,6.2,135745,0
+HFRO.US,D,20241004,000000,6.3,6.3,6.17,6.21,115720,0
+HFRO.US,D,20241007,000000,6.15,6.27,6.15,6.21,203488,0
+HFRO.US,D,20241008,000000,6.21,6.23,6.14,6.16,181975,0
+HFRO.US,D,20241009,000000,6.24,6.24,6.1,6.1,98058,0
+HFRO.US,D,20241010,000000,6.11,6.18,6.0628,6.09,127093,0
+HFRO.US,D,20241011,000000,6.12,6.1399,5.85,5.96,636654,0
+HFRO.US,D,20241014,000000,5.95,5.98,5.92,5.93,201392,0
+HFRO.US,D,20241015,000000,5.92,5.95,5.82,5.85,268763,0
+HFRO.US,D,20241016,000000,5.83,5.94,5.83,5.89,291325,0
+HFRO.US,D,20241017,000000,5.9,5.93,5.85,5.86,143956,0
+HFRO.US,D,20241018,000000,5.9,5.9,5.81,5.87,390609,0
+HFRO.US,D,20241021,000000,5.84,5.8926,5.81,5.81,188727,0
+HFRO.US,D,20241022,000000,5.8,5.84,5.69,5.72,271986,0
+HFRO.US,D,20241023,000000,5.72,5.77,5.65,5.66,251004,0
+HFRO.US,D,20241024,000000,5.67,5.7,5.63,5.67,213885,0
+HFRO.US,D,20241025,000000,5.7,5.75,5.62,5.68,167190,0
+HFRO.US,D,20241028,000000,5.7,5.74,5.67,5.68,174621,0
+HFRO.US,D,20241029,000000,5.64,5.69,5.62,5.65,160120,0
+HFRO.US,D,20241030,000000,5.65,5.78,5.65,5.7,176862,0
+HFRO.US,D,20241031,000000,5.71,5.72,5.64,5.67,226440,0
+HFRO.US,D,20241101,000000,5.68,5.75,5.6066,5.63,199356,0
+HFRO.US,D,20241104,000000,5.61,5.73,5.59,5.6,287690,0
+HFRO.US,D,20241105,000000,5.59,5.64,5.53,5.58,281396,0
+HFRO.US,D,20241106,000000,5.57,5.64,5.53,5.57,369118,0
+HFRO.US,D,20241107,000000,5.6,5.63,5.54,5.57,162092,0
+HFRO.US,D,20241108,000000,5.57,5.6,5.53,5.57,236058,0
+HFRO.US,D,20241111,000000,5.57,5.61,5.53,5.54,244423,0
+HFRO.US,D,20241112,000000,5.54,5.55,5.44,5.48,272572,0
+HFRO.US,D,20241113,000000,5.5,5.51,5.38,5.4,313259,0
+HFRO.US,D,20241114,000000,5.38,5.54,5.3411,5.5,639560,0
+HFRO.US,D,20241115,000000,5.43,5.49,5.37,5.43,315045,0
+HFRO.US,D,20241118,000000,5.45,5.49,5.29,5.4,594484,0
+HFRO.US,D,20241119,000000,5.36,5.4,5.27,5.34,436558,0
+HFRO.US,D,20241120,000000,5.3,5.35,5.18,5.19,685476,0
+HFRO.US,D,20241121,000000,5.2213,5.28,5.16,5.25,420827,0
+HFRO.US,D,20241122,000000,5.2,5.36,5.18,5.29,475459,0
+HFRO.US,D,20241125,000000,5.8,5.91,5.64,5.77,1140669,0
+HFRO.US,D,20241126,000000,5.78,5.86,5.73,5.81,549490,0
+HFRO.US,D,20241127,000000,5.845,5.9,5.83,5.88,316959,0
+HFRO.US,D,20241129,000000,5.8744,5.92,5.8535,5.89,262192,0
+HFRO.US,D,20241202,000000,5.85,5.9,5.816,5.85,373324,0
+HFRO.US,D,20241203,000000,5.83,5.84,5.67,5.78,448937,0
+HFRO.US,D,20241204,000000,5.76,5.82,5.72,5.79,335831,0
+HFRO.US,D,20241205,000000,5.77,5.82,5.76321,5.79,319011,0
+HFRO.US,D,20241206,000000,5.775,5.8,5.76,5.79,175185,0
+HFRO.US,D,20241209,000000,5.77,5.79,5.725,5.73,384400,0
+HFRO.US,D,20241210,000000,5.73,5.79,5.73,5.76,177448,0
+HFRO.US,D,20241211,000000,5.77,5.82,5.72,5.81,321366,0
+HFRO.US,D,20241212,000000,5.79,5.8,5.68,5.7,369857,0
+HFRO.US,D,20241213,000000,5.68,5.71,5.57,5.66,306283,0
+HFRO.US,D,20241216,000000,5.65,5.69,5.52,5.54,442437,0
+HFRO.US,D,20241217,000000,5.52,5.56,5.48,5.5,349713,0
+HFRO.US,D,20241218,000000,5.56,5.56,5.36,5.37,515172,0
+HFRO.US,D,20241219,000000,5.34,5.4187,5.31,5.36,368888,0
+HFRO.US,D,20241220,000000,5.35,5.44,5.29,5.33,553403,0
+HFRO.US,D,20241223,000000,5.37,5.37,5.215,5.25,676967,0
+HFRO.US,D,20241224,000000,5.23,5.25,5.18,5.22,248065,0
+HFRO.US,D,20241226,000000,5.28,5.424077,5.2,5.28,820297,0
+HFRO.US,D,20241227,000000,5.28,5.28,5.16,5.16,650807,0
+HFRO.US,D,20241230,000000,5.18,5.21,5.11,5.21,689857,0
+HFRO.US,D,20241231,000000,5.22,5.39,5.19,5.19,1281593,0
+HFRO.US,D,20250102,000000,5.3004,5.35,5.26,5.29,397100,0
+HFRO.US,D,20250103,000000,5.33,5.474,5.31,5.45,470274,0
+HFRO.US,D,20250106,000000,5.45,5.5,5.365,5.45,361313,0
+HFRO.US,D,20250107,000000,5.5,5.5,5.34,5.42,585886,0
+HFRO.US,D,20250108,000000,5.39,5.51,5.38,5.41,289239,0
+HFRO.US,D,20250110,000000,5.37,5.43,5.32,5.37,451455,0
+HFRO.US,D,20250113,000000,5.36,5.47,5.35,5.47,228436,0
+HFRO.US,D,20250114,000000,5.462,5.51,5.45,5.48,161013,0
+HFRO.US,D,20250115,000000,5.53,5.56,5.5041,5.54,144641,0
+HFRO.US,D,20250116,000000,5.536,5.65,5.51,5.63,332131,0
+HFRO.US,D,20250117,000000,5.6,5.63,5.58,5.6,213665,0
+HFRO.US,D,20250121,000000,5.61,5.75,5.6,5.74,502000,0
+HFRO.US,D,20250122,000000,5.75,5.76,5.56,5.6,286021,0
+HFRO.US,D,20250123,000000,5.595,5.65,5.55,5.64,246276,0
+HFRO.US,D,20250124,000000,5.6012,5.62,5.541,5.62,253054,0
+HFRO.US,D,20250127,000000,5.58,5.67,5.58,5.66,227458,0
+HFRO.US,D,20250128,000000,5.67,5.6899,5.62,5.68,244719,0
+HFRO.US,D,20250129,000000,5.65,5.6657,5.6,5.62,325212,0
+HFRO.US,D,20250130,000000,5.654876,5.69,5.6001,5.69,263136,0
+HFRO.US,D,20250131,000000,5.68,5.76,5.66,5.76,413246,0
+HFRO.US,D,20250203,000000,5.75,5.77,5.68,5.76,330423,0
+HFRO.US,D,20250204,000000,5.74,5.8,5.6901,5.8,401270,0
+HFRO.US,D,20250205,000000,5.775,5.82,5.71,5.8,281622,0
+HFRO.US,D,20250206,000000,5.8,5.84,5.7603,5.82,240304,0
+HFRO.US,D,20250207,000000,5.82,5.82,5.6826,5.78,216486,0
+HFRO.US,D,20250210,000000,5.78,5.82,5.75,5.8,124276,0
+HFRO.US,D,20250211,000000,5.7635,5.82,5.75,5.8,314830,0
+HFRO.US,D,20250212,000000,5.805,5.82,5.75,5.76,308835,0
+HFRO.US,D,20250213,000000,5.7699,5.8,5.75,5.77,255954,0
+HFRO.US,D,20250214,000000,5.7549,5.81,5.75,5.79,278739,0
+HFRO.US,D,20250218,000000,5.75,5.78,5.74,5.76,248522,0
+HFRO.US,D,20250219,000000,5.75,5.77,5.72,5.73,314275,0
+HFRO.US,D,20250220,000000,5.7301,5.76,5.73,5.74,223983,0
+HFRO.US,D,20250221,000000,5.69,5.7,5.53,5.58,380645,0
+HFRO.US,D,20250224,000000,5.55,5.66,5.52,5.62,374907,0
+HFRO.US,D,20250225,000000,5.6,5.73,5.6,5.7,514223,0
+HFRO.US,D,20250226,000000,5.664,5.795,5.664,5.76,373968,0
+HFRO.US,D,20250227,000000,5.78,5.81,5.76,5.79,270940,0
+HFRO.US,D,20250228,000000,5.77,5.81,5.75,5.79,253873,0
+HFRO.US,D,20250303,000000,5.8,5.85,5.79,5.83,180278,0
+HFRO.US,D,20250304,000000,5.83,5.83,5.68,5.73,231498,0
+HFRO.US,D,20250305,000000,5.662,5.662,5.37,5.44,537313,0
+HFRO.US,D,20250306,000000,5.42,5.425,5.16,5.27,379573,0
+HFRO.US,D,20250307,000000,5.3143,5.34,5.2007,5.32,309360,0
+HFRO.US,D,20250310,000000,5.2901,5.39,5.2901,5.35,183515,0
+HFRO.US,D,20250311,000000,5.3501,5.37,5.301,5.34,167919,0
+HFRO.US,D,20250312,000000,5.38,5.41,5.31,5.37,136329,0
+HFRO.US,D,20250313,000000,5.405,5.44,5.29,5.29,108896,0
+HFRO.US,D,20250314,000000,5.3101,5.33,5.255,5.33,291342,0
+HFRO.US,D,20250317,000000,5.27,5.34,5.22,5.27,388276,0
+HFRO.US,D,20250318,000000,5.28,5.3,5.17,5.2,337070,0
+HFRO.US,D,20250319,000000,5.23,5.27,5.08,5.24,489495,0
+HFRO.US,D,20250320,000000,5.24,5.27,5.225,5.26,343856,0
+HFRO.US,D,20250321,000000,5.26,5.36,5.225,5.28,372496,0
+HFRO.US,D,20250324,000000,5.2703,5.3,5.2,5.29,317806,0
+HFRO.US,D,20250325,000000,5.2491,5.29,5.14,5.15,454268,0
+HFRO.US,D,20250326,000000,5.14,5.17,5.075,5.13,362733,0
+HFRO.US,D,20250327,000000,5.11,5.13,4.92,4.93,679147,0
+HFRO.US,D,20250328,000000,4.955,5.05,4.93,4.96,446675,0
+HFRO.US,D,20250331,000000,4.95,5.2,4.88,5.2,944142,0
+HFRO.US,D,20250401,000000,5.125,5.18,5.08,5.18,265967,0
+HFRO.US,D,20250402,000000,5.1,5.15,5.05,5.14,236175,0
+HFRO.US,D,20250403,000000,5,5.0299,4.88,4.95,259687,0
+HFRO.US,D,20250404,000000,4.9069,4.92,4.48,4.49,410792,0
+HFRO.US,D,20250407,000000,4.33,4.6,4.24,4.53,630486,0
+HFRO.US,D,20250408,000000,4.5998,4.67,4.47,4.47,491116,0
+HFRO.US,D,20250409,000000,4.56,4.84,4.45,4.84,338948,0
+HFRO.US,D,20250410,000000,4.7,4.7651,4.69,4.73,261557,0
+HFRO.US,D,20250411,000000,4.74,4.86,4.69,4.8,177862,0
+HFRO.US,D,20250414,000000,4.81,4.955,4.7901,4.92,224920,0
+HFRO.US,D,20250415,000000,4.94,4.95,4.868,4.94,108404,0
+HFRO.US,D,20250416,000000,4.93,4.93,4.86,4.88,100075,0
+HFRO.US,D,20250417,000000,4.905,4.95,4.86,4.86,123539,0
+HFRO.US,D,20250421,000000,4.7992,4.94,4.7612,4.92,169172,0
+HFRO.US,D,20250422,000000,4.9168,4.98,4.9,4.95,98549,0
+HFRO.US,D,20250423,000000,4.964,5.05,4.95,5.01,129385,0
+HFRO.US,D,20250424,000000,4.9993,5.0699,4.9478,5.03,126900,0
+HFRO.US,D,20250425,000000,5.0253,5.04,4.97,5.01,168974,0
+HFRO.US,D,20250428,000000,5.08,5.11,5,5.1,126254,0
+HFRO.US,D,20250429,000000,5.06,5.16,5.06,5.08,185203,0
+HFRO.US,D,20250430,000000,5.0565,5.19,4.97,5.14,248996,0
+HFRO.US,D,20250501,000000,5.15,5.17,5.1,5.1,82068,0
+HFRO.US,D,20250502,000000,5.13,5.18,5.11,5.13,92200,0
+HFRO.US,D,20250505,000000,5.0661,5.18,5.05,5.05,88809,0
+HFRO.US,D,20250506,000000,5.04,5.1459,5.02,5.06,152934,0
+HFRO.US,D,20250507,000000,5.119374,5.14,5.06,5.08,123727,0
+HFRO.US,D,20250508,000000,5.0942,5.1362,5.04,5.11,120427,0
+HFRO.US,D,20250509,000000,5.105,5.105,5.05,5.05,151462,0
+HFRO.US,D,20250512,000000,5.06,5.12,5.05,5.07,133420,0
+HFRO.US,D,20250513,000000,5.07,5.14,5.05,5.11,133222,0
+HFRO.US,D,20250514,000000,5.1221,5.15,5.06,5.1,99941,0
+HFRO.US,D,20250515,000000,5.08,5.13,5.045,5.08,118727,0
+HFRO.US,D,20250516,000000,5.09,5.11,5.07,5.09,51324,0
+HFRO.US,D,20250519,000000,5.05,5.1,5.04,5.09,86490,0
+HFRO.US,D,20250520,000000,5.0776,5.11,5.05,5.07,108225,0
+HFRO.US,D,20250521,000000,5.06,5.07,5.02,5.03,121240,0
+HFRO.US,D,20250522,000000,5.04,5.08,5.0201,5.04,77044,0
+HFRO.US,D,20250523,000000,5.04,5.0727,4.94,5.03,87260,0
+HFRO.US,D,20250527,000000,5.05,5.0769,5.03,5.05,105205,0
+HFRO.US,D,20250528,000000,5.0484,5.0656,5.01,5.05,91983,0
+HFRO.US,D,20250529,000000,5.05,5.13,5.04,5.13,123276,0
+HFRO.US,D,20250530,000000,5.129,5.16,5.08,5.1,147615,0
+HFRO.US,D,20250602,000000,5.105,5.11,5.06,5.06,78876,0
+HFRO.US,D,20250603,000000,5.0676,5.14,5.05,5.14,229693,0
+HFRO.US,D,20250604,000000,5.0912,5.15,5.0912,5.146,190303,0
+HFRO.US,D,20250605,000000,5.15,5.19,5.15,5.16,143219,0
+HFRO.US,D,20250606,000000,5.16,5.2,5.14,5.14,171664,0
+HFRO.US,D,20250609,000000,5.15,5.22,5.1204,5.19,240313,0
+HFRO.US,D,20250610,000000,5.2,5.233,5.1,5.19,263712,0
+HFRO.US,D,20250611,000000,5.2062,5.23,5.18,5.202,233263,0
+HFRO.US,D,20250612,000000,5.2,5.22,5.16,5.21,174536,0
+HFRO.US,D,20250613,000000,5.17,5.23,5.17,5.225,124061,0
+HFRO.US,D,20250616,000000,5.2101,5.24,5.2,5.22,199268,0
+HFRO.US,D,20250617,000000,5.21,5.2265,5.18,5.18,211536,0
+HFRO.US,D,20250618,000000,5.1601,5.22,5.1601,5.22,166567,0
+HFRO.US,D,20250620,000000,5.2199,5.25,5.17,5.2,135373,0
+HFRO.US,D,20250623,000000,5.1862,5.23,5.17,5.2,107629,0
+HFRO.US,D,20250624,000000,5.21,5.25,5.2,5.22,211552,0
+HFRO.US,D,20250625,000000,5.1938,5.2331,5.17,5.17,176677,0
+HFRO.US,D,20250626,000000,5.202,5.24,5.2,5.23,120927,0
+HFRO.US,D,20250627,000000,5.24,5.29,5.2001,5.28,240841,0
+HFRO.US,D,20250630,000000,5.2726,5.29,5.2,5.2,274028,0
+HFRO.US,D,20250701,000000,5.21,5.27,5.2,5.26,81717,0
+HFRO.US,D,20250702,000000,5.27,5.29,5.24,5.28,199503,0
+HFRO.US,D,20250703,000000,5.27,5.29,5.27,5.275,121654,0
+HFRO.US,D,20250707,000000,5.294,5.3,5.21,5.25,184436,0
+HFRO.US,D,20250708,000000,5.26,5.27,5.2,5.24,105012,0
+HFRO.US,D,20250709,000000,5.25,5.25,5.2,5.21,159473,0
+HFRO.US,D,20250710,000000,5.23,5.24,5.21,5.24,135671,0
+HFRO.US,D,20250711,000000,5.22,5.2499,5.18,5.18,247976,0
+HFRO.US,D,20250714,000000,5.1962,5.305,5.1859,5.3,232336,0
+HFRO.US,D,20250715,000000,5.265,5.3,5.235,5.27,128843,0
+HFRO.US,D,20250716,000000,5.25,5.285,5.2101,5.27,201623,0
+HFRO.US,D,20250717,000000,5.2525,5.31,5.21,5.21,292354,0
+HFRO.US,D,20250718,000000,5.2,5.28,5.03,5.03,712271,0
+HFRO.US,D,20250721,000000,5.15,5.2,5.14,5.16,317903,0
+HFRO.US,D,20250722,000000,5.18,5.22,5.16,5.22,112741,0
+HFRO.US,D,20250723,000000,5.22,5.2485,5.2,5.235,215413,0
+HFRO.US,D,20250724,000000,5.22,5.24,5.19,5.2,107108,0
+HFRO.US,D,20250725,000000,5.23,5.25,5.21,5.23,88848,0
+HFRO.US,D,20250728,000000,5.23,5.26,5.19,5.2,123478,0
+HFRO.US,D,20250729,000000,5.22,5.27,5.2,5.25,119526,0
+HFRO.US,D,20250730,000000,5.24,5.3,5.2,5.28,200383,0
+HFRO.US,D,20250731,000000,5.27,5.31,5.2301,5.28,178705,0
+HFRO.US,D,20250801,000000,5.25,5.33,5.19,5.28,316663,0
+HFRO.US,D,20250804,000000,5.31,5.65,5.29,5.56,970669,0
+HFRO.US,D,20250805,000000,5.57,5.8,5.56,5.75,567691,0
+HFRO.US,D,20250806,000000,5.78,5.8,5.6641,5.7,436823,0
+HFRO.US,D,20250807,000000,5.7315,5.83,5.721,5.82,210176,0
+HFRO.US,D,20250808,000000,5.85,5.97,5.85,5.97,348489,0
+HFRO.US,D,20250811,000000,5.97,6.04,5.9632,5.99,264494,0
+HFRO.US,D,20250812,000000,5.98,6.02,5.9755,6.01,138717,0
+HFRO.US,D,20250813,000000,6.01,6.04,6.01,6.027,114680,0
+HFRO.US,D,20250814,000000,6.01,6.04,6,6.01,118204,0
+HFRO.US,D,20250815,000000,6.03,6.03,6,6,120240,0
+HFRO.US,D,20250818,000000,6.01,6.02,5.96,6,297478,0
+HFRO.US,D,20250819,000000,6.01,6.03,5.99,6.01,106377,0
+HFRO.US,D,20250820,000000,6.03,6.11,5.97,6.08,310851,0
+HFRO.US,D,20250821,000000,6.1,6.11,6.06,6.09,161160,0
+HFRO.US,D,20250822,000000,6.0624,6.14,6.0605,6.13,157430,0
+HFRO.US,D,20250825,000000,6.1065,6.14,6.1023,6.14,121393,0
+HFRO.US,D,20250826,000000,6.04,6.15,6.04,6.13,103301,0
+HFRO.US,D,20250827,000000,6.12,6.13,6.08,6.11,90066,0
+HFRO.US,D,20250828,000000,6.1,6.15,6.1,6.15,172152,0
+HFRO.US,D,20250829,000000,6.15,6.16,6.11,6.15,82278,0
+HFRO.US,D,20250902,000000,6.13,6.175,6.11,6.17,132884,0
+HFRO.US,D,20250903,000000,6.16,6.17,6.137,6.16,88511,0
+HFRO.US,D,20250904,000000,6.18,6.23,6.17,6.17,116938,0
+HFRO.US,D,20250905,000000,6.205,6.22,6.1717,6.19,114455,0
+HFRO.US,D,20250908,000000,6.2,6.22,6.11,6.12,147036,0
+HFRO.US,D,20250909,000000,6.15,6.22,6.1,6.21,252384,0
+HFRO.US,D,20250910,000000,6.21,6.27,6.1832,6.26,222856,0
+HFRO.US,D,20250911,000000,6.278,6.4,6.27,6.38,193969,0
+HFRO.US,D,20250912,000000,6.3319,6.5265,6.3206,6.507,315731,0
+HFRO.US,D,20250915,000000,6.51,6.527,6.49,6.52,290779,0
+HFRO.US,D,20250916,000000,6.5335,6.57,6.5,6.53,213853,0
+HFRO.US,D,20250917,000000,6.57,6.6,6.53,6.57,255635,0
+HFRO.US,D,20250918,000000,6.6,6.62,6.52,6.6,148828,0
+HFRO.US,D,20250919,000000,6.6035,6.685,6.5759,6.68,120033,0
+HFRO.US,D,20250922,000000,6.65,6.83,6.6001,6.83,193129,0
+HFRO.US,D,20250923,000000,6.77,6.8,6.7,6.77,218598,0
+HFRO.US,D,20250924,000000,6.75,6.77,6.68,6.7,253362,0
+HFRO.US,D,20250925,000000,6.71,6.72,6.43,6.54,150104,0
+HFRO.US,D,20250926,000000,6.5071,6.54,6.24,6.43,219597,0
+HFRO.US,D,20250929,000000,6.38,6.54,6.23,6.45,208496,0
+HFRO.US,D,20250930,000000,6.33,6.48,6.2,6.35,658671,0
+HFRO.US,D,20251001,000000,6.35,6.4,6.27,6.33,100379,0
+HFRO.US,D,20251002,000000,6.39,6.39,6.25,6.27,91950,0
+HFRO.US,D,20251003,000000,6.3,6.34,6.18,6.33,208540,0
+HFRO.US,D,20251006,000000,6.32,6.45,6.2801,6.37,136062,0
+HFRO.US,D,20251007,000000,6.37,6.54,6.33,6.54,157571,0
+HFRO.US,D,20251008,000000,6.48,6.63,6.455,6.6,219791,0
+HFRO.US,D,20251009,000000,6.58,6.62,6.56,6.58,234497,0
+HFRO.US,D,20251010,000000,6.58,6.6,6.5081,6.52,116791,0
+HFRO.US,D,20251013,000000,6.58,6.5893,6.4507,6.49,76584,0
+HFRO.US,D,20251014,000000,6.45,6.55,6.44,6.5,94564,0
+HFRO.US,D,20251015,000000,6.54,6.54,6.415,6.48,103688,0
+HFRO.US,D,20251016,000000,6.48,6.555,6.4201,6.45,58707,0
+HFRO.US,D,20251017,000000,6.4465,6.5089,6.428,6.45,40591,0
+HFRO.US,D,20251020,000000,6.4775,6.5105,6.4,6.46,81305,0
+HFRO.US,D,20251021,000000,6.44,6.49,6.42,6.45,86210,0
+HFRO.US,D,20251022,000000,6.4411,6.4599,6.358,6.37,57615,0
+HFRO.US,D,20251023,000000,6.405,6.46,6.358,6.42,41078,0
+HFRO.US,D,20251024,000000,6.43,6.479,6.4,6.41,32357,0
+HFRO.US,D,20251027,000000,6.47,6.51,6.45,6.47,39184,0
+HFRO.US,D,20251028,000000,6.47,6.54,6.38,6.43,89190,0
+HFRO.US,D,20251029,000000,6.3936,6.59,6.32,6.33,110478,0
+HFRO.US,D,20251030,000000,6.3,6.59,6.3,6.49,228553,0
+HFRO.US,D,20251031,000000,6.49,6.58,6.46,6.51,82051,0
+HFRO.US,D,20251103,000000,6.51,6.56,6.4201,6.46,60742,0
+HFRO.US,D,20251104,000000,6.4806,6.56,6.45,6.51,49063,0
+HFRO.US,D,20251105,000000,6.55,6.58,6.44,6.49,136967,0
+HFRO.US,D,20251106,000000,6.52,6.57,6.45,6.45,65555,0
+HFRO.US,D,20251107,000000,6.52,6.55,6.34,6.47,182795,0
+HFRO.US,D,20251110,000000,6.55,6.58,6.45,6.52,135548,0
+HFRO.US,D,20251111,000000,6.57,6.57,6.4601,6.47,105108,0
+HFRO.US,D,20251112,000000,6.52,6.52,6.42,6.47,162598,0
+HFRO.US,D,20251113,000000,6.4421,6.49,6.41,6.46,203180,0
+HFRO.US,D,20251114,000000,6.45,6.485,6.38,6.41,124163,0
+HFRO.US,D,20251117,000000,6.4,6.47,6.3,6.33,126554,0
+HFRO.US,D,20251118,000000,6.51,6.52,5.81,5.93,539585,0
+HFRO.US,D,20251119,000000,5.95,5.97,5.85,5.94,156150,0
+HFRO.US,D,20251120,000000,5.94,6.085,5.9,6.02,174127,0
+HFRO.US,D,20251121,000000,5.92,6.12,5.9001,5.97,56272,0
+HFRO.US,D,20251124,000000,5.94,6.05,5.9,5.97,129150,0
+HFRO.US,D,20251125,000000,6,6.19,5.9601,6.07,160371,0
+HFRO.US,D,20251126,000000,6.085,6.3,6.03,6.15,138007,0
+HFRO.US,D,20251128,000000,6.23,6.29,6.15,6.24,66083,0
+HFRO.US,D,20251201,000000,6.175,6.23,6.05,6.06,142920,0
+HFRO.US,D,20251202,000000,6.07,6.1205,6.01,6.04,62662,0
+HFRO.US,D,20251203,000000,6.06,6.16,5.95,6.1,120670,0
+HFRO.US,D,20251204,000000,6.055,6.17,6.05,6.1,80703,0
+HFRO.US,D,20251205,000000,6.0506,6.14,6.0506,6.09,58880,0
+HFRO.US,D,20251208,000000,6.08,6.15,6.06,6.08,64690,0
+HFRO.US,D,20251209,000000,6.1005,6.17,6.1005,6.11,118977,0
+HFRO.US,D,20251210,000000,6.115,6.23,6.059,6.08,315127,0
+HFRO.US,D,20251211,000000,6.0807,6.1561,6.06,6.15,153579,0
+HFRO.US,D,20251212,000000,6.12,6.14,6.07,6.09,81168,0
+HFRO.US,D,20251215,000000,6.13,6.15,6.06,6.06,181387,0
+HFRO.US,D,20251216,000000,6.1,6.13,6.075,6.12,101534,0
+HFRO.US,D,20251217,000000,6.082,6.12,6.08,6.09,77848,0
+HFRO.US,D,20251218,000000,6.13,6.15,6.0901,6.1,156994,0
+HFRO.US,D,20251219,000000,6.15,6.28,6.15,6.21,142715,0
+HFRO.US,D,20251222,000000,6.2,6.2,6.08,6.08,117559,0
+HFRO.US,D,20251223,000000,6.07,6.13,5.97,5.985,240662,0
+HFRO.US,D,20251224,000000,5.98,6.04,5.89,5.92,395603,0
+HFRO.US,D,20251226,000000,5.98,6,5.93,6,150715,0
+HFRO.US,D,20251229,000000,5.9707,6.01,5.86,5.89,321122,0
+HFRO.US,D,20251230,000000,5.93,6.01,5.92,6.01,328046,0
+HFRO.US,D,20251231,000000,6.025,6.14,5.98,5.98,315088,0
+HFRO.US,D,20260102,000000,6.0404,6.13,6.01,6.01,120507,0
+HFRO.US,D,20260105,000000,6.05,6.09,6.03,6.04,159330,0
+HFRO.US,D,20260106,000000,6.045,6.05,6,6,149842,0
+HFRO.US,D,20260107,000000,6.0375,6.06,5.81,5.89,410247,0
+HFRO.US,D,20260108,000000,5.92,6.01,5.9,5.98,108002,0
+HFRO.US,D,20260109,000000,6.01,6.08,5.95,6.03,169222,0
+HFRO.US,D,20260112,000000,6.05,6.17,6.04,6.15,219743,0
+HFRO.US,D,20260113,000000,6.15,6.24,6.1,6.19,134314,0
+HFRO.US,D,20260114,000000,6.255,6.29,6.19,6.24,170541,0
+HFRO.US,D,20260115,000000,6.24,6.4,6.22,6.28,131706,0
+HFRO.US,D,20260116,000000,6.28,6.38,6.27,6.32,45798,0
+HFRO.US,D,20260120,000000,6.31,6.36,6.21,6.32,92024,0
+HFRO.US,D,20260121,000000,6.37,6.37,6.24,6.27,144016,0
+HFRO.US,D,20260122,000000,6.28,6.3128,6.22,6.25,104545,0
+HFRO.US,D,20260123,000000,6.23,6.25,6.16,6.18,97434,0
+HFRO.US,D,20260126,000000,6.18,6.25,6.18,6.24,87342,0
+HFRO.US,D,20260127,000000,6.25,6.3,6.1873,6.25,103861,0
+HFRO.US,D,20260128,000000,6.22,6.2525,6.1806,6.2,132651,0
+HFRO.US,D,20260129,000000,6.2,6.34,6.2,6.34,127092,0
+HFRO.US,D,20260130,000000,6.3042,6.34,6.25,6.31,70899,0
+HFRO.US,D,20260202,000000,6.24,6.365,6.24,6.34,86770,0
+HFRO.US,D,20260203,000000,6.35,6.39,6.25,6.32,89754,0
+HFRO.US,D,20260204,000000,6.31,6.37,6.26,6.32,85961,0
+HFRO.US,D,20260205,000000,6.285,6.32,6.2072,6.23,108051,0
+HFRO.US,D,20260206,000000,6.29,6.395,6.21,6.37,163378,0
+HFRO.US,D,20260209,000000,6.275,6.43,6.17,6.39,184999,0
+HFRO.US,D,20260210,000000,6.38,6.39,6.25,6.33,98514,0
+HFRO.US,D,20260211,000000,6.37,6.4,6.28,6.37,200699,0
+HFRO.US,D,20260212,000000,6.36,6.5,6.3201,6.42,170531,0
+HFRO.US,D,20260213,000000,6.4052,6.46,6.3301,6.42,153016,0
+HFRO.US,D,20260217,000000,6.44,6.44,6.34,6.41,104997,0
+HFRO.US,D,20260218,000000,6.39,6.5,6.35,6.49,138227,0
diff --git a/daily/us/nyse stocks/1/hg.us.txt b/daily/us/nyse stocks/1/hg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f356f82d7a80890f0113b3c6ccccb0f0fb5744ae
--- /dev/null
+++ b/daily/us/nyse stocks/1/hg.us.txt	
@@ -0,0 +1,569 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HG.US,D,20231110,000000,15.25,15.39,15,15,4338900,0
+HG.US,D,20231113,000000,15,15.11,14.74,15,1430122,0
+HG.US,D,20231114,000000,15.01,15.33,15,15.25,753947,0
+HG.US,D,20231115,000000,15.31,15.41,15.06,15.15,345994,0
+HG.US,D,20231116,000000,15.15,15.2,15.02,15.14,376043,0
+HG.US,D,20231117,000000,15.33,16.35,15.04,15.19,351623,0
+HG.US,D,20231120,000000,15.19,15.37,15.04,15.04,256295,0
+HG.US,D,20231121,000000,15,15.65,14.35,15.6,954467,0
+HG.US,D,20231122,000000,15.69,15.83,15.53,15.69,277695,0
+HG.US,D,20231124,000000,15.63,15.79,15.3,15.7,154557,0
+HG.US,D,20231127,000000,15.63,15.63,15.28,15.48,232655,0
+HG.US,D,20231128,000000,15.48,15.63,15.25,15.46,252980,0
+HG.US,D,20231129,000000,15.59,15.75,15.2501,15.35,115749,0
+HG.US,D,20231130,000000,15.45,15.56,15.44,15.5,29735,0
+HG.US,D,20231201,000000,15.6,15.625,15.1801,15.29,107935,0
+HG.US,D,20231204,000000,15.29,15.39,14.85,15.3,155023,0
+HG.US,D,20231205,000000,15.25,15.77,15.25,15.76,356626,0
+HG.US,D,20231206,000000,16.16,16.16,15.06,15.13,210493,0
+HG.US,D,20231207,000000,15.13,15.26,14.62,14.94,205874,0
+HG.US,D,20231208,000000,14.89,15.55,14.89,15.29,115327,0
+HG.US,D,20231211,000000,15.42,15.64,14.84,15.12,132074,0
+HG.US,D,20231212,000000,15.23,15.29,14.955,15.29,91405,0
+HG.US,D,20231213,000000,15.51,15.6,15.15,15.39,229914,0
+HG.US,D,20231214,000000,15.56,15.56,14.8,14.92,277222,0
+HG.US,D,20231215,000000,14.82,14.84,13.9829,14.45,264808,0
+HG.US,D,20231218,000000,14.34,14.72,14.13,14.39,190315,0
+HG.US,D,20231219,000000,14.32,14.64,14.24,14.29,154753,0
+HG.US,D,20231220,000000,14.41,14.84,14.07,14.52,132133,0
+HG.US,D,20231221,000000,14.46,14.9,14.25,14.85,219806,0
+HG.US,D,20231222,000000,14.65,15.06,14.535,14.58,128632,0
+HG.US,D,20231226,000000,14.53,14.725,14.3,14.5,154662,0
+HG.US,D,20231227,000000,14.43,15.02,14.385,14.91,181207,0
+HG.US,D,20231228,000000,14.92,15.22,14.79,14.91,164352,0
+HG.US,D,20231229,000000,14.99,15.26,14.78,14.95,182401,0
+HG.US,D,20240102,000000,14.78,15.23,14.6634,15.03,283685,0
+HG.US,D,20240103,000000,15.03,15.26,14.79,15.07,171169,0
+HG.US,D,20240104,000000,15.21,15.68,14.94,15.42,236211,0
+HG.US,D,20240105,000000,15.19,15.53,15.19,15.45,103170,0
+HG.US,D,20240108,000000,15.58,15.63,15.38,15.5,53341,0
+HG.US,D,20240109,000000,15.46,15.48,15.25,15.31,169619,0
+HG.US,D,20240110,000000,15.35,15.48,15.32,15.41,96664,0
+HG.US,D,20240111,000000,15.49,15.49,15.095,15.24,55307,0
+HG.US,D,20240112,000000,15.21,15.365,15.13,15.17,31239,0
+HG.US,D,20240116,000000,15.17,15.51,15.1,15.44,89788,0
+HG.US,D,20240117,000000,15.36,15.718,15.25,15.35,115026,0
+HG.US,D,20240118,000000,15.43,15.44,14.765,15.28,144961,0
+HG.US,D,20240119,000000,15.24,15.66,15.1,15.43,172404,0
+HG.US,D,20240122,000000,15.42,15.67,15.36,15.55,146900,0
+HG.US,D,20240123,000000,15.55,15.6337,15.24,15.28,82953,0
+HG.US,D,20240124,000000,15.25,15.5,15.03,15.15,136846,0
+HG.US,D,20240125,000000,15.22,15.22,14.8,14.95,149834,0
+HG.US,D,20240126,000000,14.9,15.02,14.7201,14.99,140712,0
+HG.US,D,20240129,000000,15,15.04,14.69,14.87,83568,0
+HG.US,D,20240130,000000,14.8,15.01,14.6238,14.71,87332,0
+HG.US,D,20240131,000000,14.61,15.26,14.6,15.09,88990,0
+HG.US,D,20240201,000000,15.04,15.17,14.86,14.93,85891,0
+HG.US,D,20240202,000000,14.76,14.9,14.62,14.75,96712,0
+HG.US,D,20240205,000000,14.61,14.78,14.47,14.52,94886,0
+HG.US,D,20240206,000000,14.51,14.51,14.21,14.45,71949,0
+HG.US,D,20240207,000000,14.43,14.615,14.31,14.59,164847,0
+HG.US,D,20240208,000000,14.56,15.06,14.56,14.92,61360,0
+HG.US,D,20240209,000000,15.03,15.03,14.755,14.92,67756,0
+HG.US,D,20240212,000000,15,15.115,14.8599,14.98,117665,0
+HG.US,D,20240213,000000,15.11,15.37,14.74,14.74,130174,0
+HG.US,D,20240214,000000,14.74,15,14.58,14.58,97205,0
+HG.US,D,20240215,000000,14.54,14.98,14.54,14.81,124992,0
+HG.US,D,20240216,000000,14.67,14.8,14.23,14.31,256503,0
+HG.US,D,20240220,000000,14.14,14.71,14.14,14.56,257818,0
+HG.US,D,20240221,000000,14.44,14.65,14.04,14.24,133699,0
+HG.US,D,20240222,000000,14.3,14.55,14.23,14.31,144994,0
+HG.US,D,20240223,000000,14.29,14.52,14.15,14.31,141954,0
+HG.US,D,20240226,000000,14.32,14.83,14.26,14.48,158773,0
+HG.US,D,20240227,000000,14.45,14.65,14.35,14.36,220348,0
+HG.US,D,20240228,000000,14.28,14.6,14.03,14.03,149537,0
+HG.US,D,20240229,000000,14.01,14.34,13.51,13.51,473947,0
+HG.US,D,20240301,000000,13.46,14.34,13.43,14.11,437692,0
+HG.US,D,20240304,000000,14.2,14.56,14.06,14.49,239785,0
+HG.US,D,20240305,000000,14.48,14.62,14.35,14.5,274252,0
+HG.US,D,20240306,000000,14.75,14.75,14.31,14.46,263993,0
+HG.US,D,20240307,000000,15.765,16,13.92,14.39,758901,0
+HG.US,D,20240308,000000,14.08,14.53,14.04,14.19,331414,0
+HG.US,D,20240311,000000,14.4,14.47,14,14.12,342903,0
+HG.US,D,20240312,000000,14.16,14.32,13.93,14.2,236615,0
+HG.US,D,20240313,000000,14.46,14.52,14.05,14.05,342508,0
+HG.US,D,20240314,000000,14.01,14.09,13.21,13.5,492849,0
+HG.US,D,20240315,000000,13.5,13.77,13.08,13.08,2769430,0
+HG.US,D,20240318,000000,13.13,13.59,12.65,12.7,980051,0
+HG.US,D,20240319,000000,12.61,13.07,12.6,12.99,645785,0
+HG.US,D,20240320,000000,12.99,13.56,12.99,13.56,246950,0
+HG.US,D,20240321,000000,13.56,13.56,12.96,13.21,208623,0
+HG.US,D,20240322,000000,13.21,13.25,12.99,13.01,135679,0
+HG.US,D,20240325,000000,13,13.26,12.99,13.15,118288,0
+HG.US,D,20240326,000000,13.2,13.52,13.16,13.45,334964,0
+HG.US,D,20240327,000000,13.49,13.9,13.4,13.72,456461,0
+HG.US,D,20240328,000000,13.79,14.01,13.73,13.93,526859,0
+HG.US,D,20240401,000000,14,14.1476,13.43,13.47,187444,0
+HG.US,D,20240402,000000,13.32,13.48,13.13,13.25,165844,0
+HG.US,D,20240403,000000,13.2,13.32,13.07,13.3,307771,0
+HG.US,D,20240404,000000,13.32,13.62,13.22,13.31,283062,0
+HG.US,D,20240405,000000,13.29,13.323,13,13.17,156597,0
+HG.US,D,20240408,000000,13.21,13.2361,12.94,13.05,77899,0
+HG.US,D,20240409,000000,13.09,13.13,12.85,12.97,289474,0
+HG.US,D,20240410,000000,12.86,13,12.44,12.44,381493,0
+HG.US,D,20240411,000000,13.05,13.26,12.56,12.84,463893,0
+HG.US,D,20240412,000000,12.8,13.38,12.8,12.98,535895,0
+HG.US,D,20240415,000000,13.11,13.43,12.9,13.2,375297,0
+HG.US,D,20240416,000000,13.2,13.82,13.01,13.75,229410,0
+HG.US,D,20240417,000000,13.75,13.85,13.21,13.36,277422,0
+HG.US,D,20240418,000000,13.68,14.15,13.25,13.92,264346,0
+HG.US,D,20240419,000000,13.93,14.32,13.67,14.31,265482,0
+HG.US,D,20240422,000000,14.15,14.45,14.06,14.24,211863,0
+HG.US,D,20240423,000000,14.26,14.46,14.03,14.08,194187,0
+HG.US,D,20240424,000000,13.94,14.3,13.91,14.2,133115,0
+HG.US,D,20240425,000000,14.13,14.1774,13.83,14.05,127598,0
+HG.US,D,20240426,000000,13.91,14.052,13.2,13.71,235960,0
+HG.US,D,20240429,000000,13.65,13.8,13.5,13.51,158063,0
+HG.US,D,20240430,000000,13.48,13.68,13.36,13.58,175055,0
+HG.US,D,20240501,000000,13.49,13.97,13.49,13.68,222263,0
+HG.US,D,20240502,000000,13.69,14.29,13.69,14.26,314005,0
+HG.US,D,20240503,000000,14.26,14.26,13.83,14.09,230833,0
+HG.US,D,20240506,000000,14.14,14.48,14.04,14.29,226773,0
+HG.US,D,20240507,000000,14.41,14.9,14.285,14.65,363787,0
+HG.US,D,20240508,000000,14.66,15.17,14.5297,15.14,369992,0
+HG.US,D,20240509,000000,16.03,16.275,15.25,16.12,1029677,0
+HG.US,D,20240510,000000,16.43,16.58,16.01,16.02,482006,0
+HG.US,D,20240513,000000,16.08,16.3,15.91,16.11,247569,0
+HG.US,D,20240514,000000,16.13,16.3,15.95,16.05,297392,0
+HG.US,D,20240515,000000,16.1,16.23,15.93,16.22,220488,0
+HG.US,D,20240516,000000,16.46,16.89,16.25,16.64,374237,0
+HG.US,D,20240517,000000,16.75,16.97,16.64,16.82,377428,0
+HG.US,D,20240520,000000,16.82,16.88,16.44,16.46,423271,0
+HG.US,D,20240521,000000,16.61,16.92,16.52,16.64,489516,0
+HG.US,D,20240522,000000,16.57,17.155,16.57,16.84,601609,0
+HG.US,D,20240523,000000,16.78,16.93,16.65,16.65,377754,0
+HG.US,D,20240524,000000,16.65,16.795,16.635,16.7,242223,0
+HG.US,D,20240528,000000,16.8,17.06,16.55,17.01,417776,0
+HG.US,D,20240529,000000,16.88,17.05,16.75,16.86,399127,0
+HG.US,D,20240530,000000,16.99,17.6,16.86,17.38,552077,0
+HG.US,D,20240531,000000,17.43,17.6199,17.21,17.25,493656,0
+HG.US,D,20240603,000000,17.4,17.48,17.06,17.18,274919,0
+HG.US,D,20240604,000000,17.17,17.325,16.91,17.3,448606,0
+HG.US,D,20240605,000000,17.35,17.73,17.23,17.66,416891,0
+HG.US,D,20240606,000000,17.62,17.765,17.19,17.36,285908,0
+HG.US,D,20240607,000000,17.28,17.7,17.2184,17.45,273510,0
+HG.US,D,20240610,000000,17.31,17.4,17.0301,17.16,231854,0
+HG.US,D,20240611,000000,17.02,17.07,16.62,16.72,273204,0
+HG.US,D,20240612,000000,16.81,17.12,16.46,16.75,283915,0
+HG.US,D,20240613,000000,16.8,16.8,16.43,16.55,199882,0
+HG.US,D,20240614,000000,16.4,16.5,16.27,16.42,151622,0
+HG.US,D,20240617,000000,16.3,16.5,16.19,16.5,192567,0
+HG.US,D,20240618,000000,16.56,16.625,15.91,15.99,350475,0
+HG.US,D,20240620,000000,15.91,16.2,15.8,16.04,210143,0
+HG.US,D,20240621,000000,16.07,16.07,15.635,15.9,336486,0
+HG.US,D,20240624,000000,15.92,15.99,15.73,15.83,165366,0
+HG.US,D,20240625,000000,15.88,15.97,15.74,15.87,266703,0
+HG.US,D,20240626,000000,15.75,15.8,15.19,15.33,331292,0
+HG.US,D,20240627,000000,15.43,15.58,15.22,15.58,272966,0
+HG.US,D,20240628,000000,15.53,17.11,15.53,16.65,2114557,0
+HG.US,D,20240701,000000,16.56,16.56,16.12,16.33,343375,0
+HG.US,D,20240702,000000,16.34,16.34,15.66,15.89,302222,0
+HG.US,D,20240703,000000,15.94,15.94,15.68,15.75,71023,0
+HG.US,D,20240705,000000,15.75,15.845,15.41,15.48,278139,0
+HG.US,D,20240708,000000,15.6,15.88,15.6,15.68,201534,0
+HG.US,D,20240709,000000,15.68,15.83,15.61,15.63,346579,0
+HG.US,D,20240710,000000,15.65,16.02,15.58,15.9,477398,0
+HG.US,D,20240711,000000,16.02,16.54,15.99,16.38,273752,0
+HG.US,D,20240712,000000,16.46,16.79,16.45,16.64,197247,0
+HG.US,D,20240715,000000,16.82,17.125,16.71,16.98,553147,0
+HG.US,D,20240716,000000,17.14,17.575,17.14,17.51,421087,0
+HG.US,D,20240717,000000,17.55,18.07,17.32,17.53,625511,0
+HG.US,D,20240718,000000,17.53,17.69,16.83,16.88,585613,0
+HG.US,D,20240719,000000,16.88,17.02,16.54,16.75,267800,0
+HG.US,D,20240722,000000,16.76,16.98,16.66,16.8,284135,0
+HG.US,D,20240723,000000,16.8,17.13,16.76,16.78,617397,0
+HG.US,D,20240724,000000,16.8,17.36,16.8,16.98,591705,0
+HG.US,D,20240725,000000,17.01,17.13,16.6,16.64,583389,0
+HG.US,D,20240726,000000,16.81,17.24,16.695,17.13,666673,0
+HG.US,D,20240729,000000,17.11,17.24,16.79,16.89,373081,0
+HG.US,D,20240730,000000,16.93,17.46,16.93,17.24,567544,0
+HG.US,D,20240731,000000,17.16,17.57,17.125,17.43,894535,0
+HG.US,D,20240801,000000,17.49,17.505,16.54,16.86,683508,0
+HG.US,D,20240802,000000,16.54,16.76,16.24,16.64,455797,0
+HG.US,D,20240805,000000,16.175,16.175,15.4401,15.61,537035,0
+HG.US,D,20240806,000000,15.62,15.785,15.45,15.47,611477,0
+HG.US,D,20240807,000000,15.56,15.75,15.305,15.47,403418,0
+HG.US,D,20240808,000000,17.4,17.4,16.42,16.66,752170,0
+HG.US,D,20240809,000000,16.74,17.22,16.63,17.18,350109,0
+HG.US,D,20240812,000000,17.06,17.27,16.87,17.1,893819,0
+HG.US,D,20240813,000000,17.1,18.51,17.1,18.17,1121911,0
+HG.US,D,20240814,000000,18.37,19.335,18.19,18.91,1287581,0
+HG.US,D,20240815,000000,19.13,19.34,18.85,19.13,874289,0
+HG.US,D,20240816,000000,19.19,20.01,19.02,19.86,1108194,0
+HG.US,D,20240819,000000,19.38,19.67,18.9,19.05,829779,0
+HG.US,D,20240820,000000,19.15,19.485,19.1455,19.29,745320,0
+HG.US,D,20240821,000000,19.4,19.5871,18.95,19.07,306521,0
+HG.US,D,20240822,000000,19.02,19.23,18.9115,19.19,487947,0
+HG.US,D,20240823,000000,19.16,19.71,19.1269,19.68,368598,0
+HG.US,D,20240826,000000,19.77,19.94,19.29,19.3,499688,0
+HG.US,D,20240827,000000,19.26,19.55,19.2,19.44,407799,0
+HG.US,D,20240828,000000,19.43,19.67,19.21,19.4,489951,0
+HG.US,D,20240829,000000,19.5,19.72,19.39,19.7,949580,0
+HG.US,D,20240830,000000,19.7,20.062,19.37,19.58,566447,0
+HG.US,D,20240903,000000,19.58,19.74,19.24,19.33,556830,0
+HG.US,D,20240904,000000,19.34,19.555,19.27,19.3,395796,0
+HG.US,D,20240905,000000,19.36,19.51,19.22,19.33,911830,0
+HG.US,D,20240906,000000,19.33,19.52,19.23,19.25,654325,0
+HG.US,D,20240909,000000,19.3,19.37,19.05,19.08,543417,0
+HG.US,D,20240910,000000,18.99,19.18,18.56,18.72,440565,0
+HG.US,D,20240911,000000,18.66,18.79,18.24,18.38,801950,0
+HG.US,D,20240912,000000,18.54,18.57,18.29,18.49,712845,0
+HG.US,D,20240913,000000,18.6,18.66,17.585,17.86,854880,0
+HG.US,D,20240916,000000,17.97,18.09,17.43,17.8,812353,0
+HG.US,D,20240917,000000,17.88,18.52,17.81,18.19,1047231,0
+HG.US,D,20240918,000000,18.25,18.8099,18.045,18.54,833762,0
+HG.US,D,20240919,000000,18.76,18.76,18.42,18.46,583217,0
+HG.US,D,20240920,000000,18.49,18.75,18.43,18.52,3921431,0
+HG.US,D,20240923,000000,18.48,18.54,18.01,18.51,633557,0
+HG.US,D,20240924,000000,18.58,18.638,18.31,18.59,404214,0
+HG.US,D,20240925,000000,18.6,20.71,18.6,20.36,1844582,0
+HG.US,D,20240926,000000,20.46,20.46,19.75,19.85,742014,0
+HG.US,D,20240927,000000,19.85,20.04,19.71,19.8,421111,0
+HG.US,D,20240930,000000,19.62,19.8,19.22,19.34,941584,0
+HG.US,D,20241001,000000,19.32,19.47,18.53,18.73,754562,0
+HG.US,D,20241002,000000,18.64,18.92,18.61,18.8,368896,0
+HG.US,D,20241003,000000,18.7,18.71,18.38,18.62,396801,0
+HG.US,D,20241004,000000,18.89,18.96,18.52,18.75,587583,0
+HG.US,D,20241007,000000,18.74,18.74,16.87,17.54,1599360,0
+HG.US,D,20241008,000000,17.38,18.06,17.37,17.94,976137,0
+HG.US,D,20241009,000000,17.83,18.36,17.7601,18.11,558694,0
+HG.US,D,20241010,000000,18.12,18.755,18.12,18.74,603159,0
+HG.US,D,20241011,000000,18.75,18.82,18.14,18.5,599157,0
+HG.US,D,20241014,000000,18.42,18.79,18.31,18.6,349993,0
+HG.US,D,20241015,000000,18.62,18.78,18.53,18.56,359545,0
+HG.US,D,20241016,000000,18.68,18.91,18.555,18.76,421404,0
+HG.US,D,20241017,000000,18.91,19.14,18.69,19.14,472485,0
+HG.US,D,20241018,000000,19.21,19.23,18.69,18.7,273490,0
+HG.US,D,20241021,000000,18.7,18.85,18.36,18.38,297576,0
+HG.US,D,20241022,000000,18.33,18.33,17.95,17.98,380609,0
+HG.US,D,20241023,000000,17.88,17.92,17.57,17.78,445524,0
+HG.US,D,20241024,000000,17.79,17.945,17.54,17.72,469802,0
+HG.US,D,20241025,000000,17.8,17.905,17.42,17.53,221137,0
+HG.US,D,20241028,000000,17.54,17.93,17.53,17.69,213472,0
+HG.US,D,20241029,000000,17.71,17.74,17.34,17.37,290297,0
+HG.US,D,20241030,000000,17.45,17.79,17.37,17.65,213652,0
+HG.US,D,20241031,000000,17.53,17.76,17.385,17.42,329257,0
+HG.US,D,20241101,000000,17.35,17.565,17.03,17.04,412153,0
+HG.US,D,20241104,000000,17.07,17.56,17.07,17.55,453310,0
+HG.US,D,20241105,000000,17.55,18.01,17.525,17.91,620701,0
+HG.US,D,20241106,000000,18.96,18.96,18.16,18.57,495620,0
+HG.US,D,20241107,000000,18.92,18.96,17.49,18.13,1182393,0
+HG.US,D,20241108,000000,18.18,18.33,17.75,17.8,685514,0
+HG.US,D,20241111,000000,17.55,18.21,17.55,17.85,443639,0
+HG.US,D,20241112,000000,17.76,18,17.691,17.81,518483,0
+HG.US,D,20241113,000000,17.74,18.27,17.6,18.16,676951,0
+HG.US,D,20241114,000000,18.07,18.5299,18.07,18.17,324594,0
+HG.US,D,20241115,000000,18.36,18.49,18.1,18.15,357277,0
+HG.US,D,20241118,000000,18.215,18.58,18.215,18.46,281275,0
+HG.US,D,20241119,000000,18.27,18.48,18.2,18.48,247410,0
+HG.US,D,20241120,000000,18.49,18.66,18.41,18.62,306121,0
+HG.US,D,20241121,000000,18.715,18.81,18.55,18.55,300701,0
+HG.US,D,20241122,000000,18.525,19.08,18.49,19,294989,0
+HG.US,D,20241125,000000,19.23,19.33,19.0455,19.16,367807,0
+HG.US,D,20241126,000000,19.08,19.45,19.015,19.24,184668,0
+HG.US,D,20241127,000000,19.4019,19.41,18.83,19.01,267532,0
+HG.US,D,20241129,000000,19.0526,19.16,18.96,19.08,195315,0
+HG.US,D,20241202,000000,19.13,19.29,18.95,18.97,317965,0
+HG.US,D,20241203,000000,19.105,19.17,18.9,19.08,392152,0
+HG.US,D,20241204,000000,19.145,19.46,19.03,19.38,405165,0
+HG.US,D,20241205,000000,19.35,19.49,19.22,19.27,186726,0
+HG.US,D,20241206,000000,19.2,19.26,18.9601,19.16,304781,0
+HG.US,D,20241209,000000,19.18,19.39,19.12,19.15,325929,0
+HG.US,D,20241210,000000,19.07,19.19,18.71,18.99,300584,0
+HG.US,D,20241211,000000,18.99,19.265,18.81,19.2,367878,0
+HG.US,D,20241212,000000,19.16,19.29,18.79,18.86,345717,0
+HG.US,D,20241213,000000,18.8,18.92,18.71,18.73,240449,0
+HG.US,D,20241216,000000,18.75,19.23,18.41,18.51,405140,0
+HG.US,D,20241217,000000,18.39,19.04,18.38,18.93,368457,0
+HG.US,D,20241218,000000,18.915,19.04,18.1875,18.37,528829,0
+HG.US,D,20241219,000000,18.7,19.03,18.44,18.96,357566,0
+HG.US,D,20241220,000000,18.8,19.34,18.47,19.17,509054,0
+HG.US,D,20241223,000000,19.47,19.47,19.01,19.23,235784,0
+HG.US,D,20241224,000000,19.27,19.32,18.9,18.95,170040,0
+HG.US,D,20241226,000000,18.9,19.01,18.74,18.96,169676,0
+HG.US,D,20241227,000000,18.88,18.94,18.52,18.68,419250,0
+HG.US,D,20241230,000000,18.585,18.98,18.38,18.9,243855,0
+HG.US,D,20241231,000000,18.96,19.24,18.94,19.03,296985,0
+HG.US,D,20250102,000000,19.04,19.06,18.44,18.69,460129,0
+HG.US,D,20250103,000000,18.725,18.74,18.5,18.53,324572,0
+HG.US,D,20250106,000000,18.49,18.62,18.172,18.51,1568976,0
+HG.US,D,20250107,000000,18.51,19.015,18.37,18.86,479717,0
+HG.US,D,20250108,000000,18.87,18.94,18.5,18.86,542114,0
+HG.US,D,20250110,000000,18.72,18.82,18.33,18.63,530599,0
+HG.US,D,20250113,000000,18.5,18.56,18.11,18.31,494063,0
+HG.US,D,20250114,000000,18.365,18.66,18.185,18.26,387948,0
+HG.US,D,20250115,000000,18.59,18.77,18.45,18.71,217939,0
+HG.US,D,20250116,000000,18.825,19.45,18.73,19.39,259869,0
+HG.US,D,20250117,000000,19.6,19.6475,19.355,19.39,523069,0
+HG.US,D,20250121,000000,19.55,19.86,19.4301,19.75,524744,0
+HG.US,D,20250122,000000,19.56,19.62,18.803,19.09,503029,0
+HG.US,D,20250123,000000,19.04,19.2,18.87,19.11,299716,0
+HG.US,D,20250124,000000,19.095,19.2,18.91,19.03,301667,0
+HG.US,D,20250127,000000,19.1872,19.82,19.13,19.74,318549,0
+HG.US,D,20250128,000000,19.64,19.92,19.395,19.72,295478,0
+HG.US,D,20250129,000000,19.68,19.95,19.55,19.72,343067,0
+HG.US,D,20250130,000000,19.76,19.9,19.29,19.37,270916,0
+HG.US,D,20250131,000000,19.16,19.33,18.9,19.13,505469,0
+HG.US,D,20250203,000000,18.72,18.97,18.565,18.8,331119,0
+HG.US,D,20250204,000000,18.76,18.98,18.52,18.52,459575,0
+HG.US,D,20250205,000000,18.635,18.75,18.39,18.74,260074,0
+HG.US,D,20250206,000000,18.82,19.0199,18.65,18.96,193601,0
+HG.US,D,20250207,000000,18.895,19,18.755,18.89,283713,0
+HG.US,D,20250210,000000,18.9,18.95,18.78,18.79,289171,0
+HG.US,D,20250211,000000,18.815,19.27,18.74,19.06,359240,0
+HG.US,D,20250212,000000,19.115,19.115,18.69,18.8,364263,0
+HG.US,D,20250213,000000,18.72,19.01,18.6,18.9,283598,0
+HG.US,D,20250214,000000,18.62,19.04,18.55,18.63,413662,0
+HG.US,D,20250218,000000,18.7412,18.79,18.355,18.55,359247,0
+HG.US,D,20250219,000000,18.5,18.5861,18.19,18.28,376823,0
+HG.US,D,20250220,000000,18.2,18.29,17.47,18.15,561844,0
+HG.US,D,20250221,000000,18.22,18.33,17.7201,17.83,311838,0
+HG.US,D,20250224,000000,17.93,18.15,17.74,17.74,483293,0
+HG.US,D,20250225,000000,17.81,18.35,17.79,18.26,477433,0
+HG.US,D,20250226,000000,18.34,18.67,18.25,18.41,298298,0
+HG.US,D,20250227,000000,18.5,19.93,18.46,19.36,657413,0
+HG.US,D,20250228,000000,19.625,20.04,19.34,19.56,861256,0
+HG.US,D,20250303,000000,19.43,20.04,19.4,19.6,566088,0
+HG.US,D,20250304,000000,19.46,20.16,19.03,19.87,1224631,0
+HG.US,D,20250305,000000,19.69,20.96,19.69,20.94,961074,0
+HG.US,D,20250306,000000,20.88,21.05,20.12,21.03,898238,0
+HG.US,D,20250307,000000,20.93,21,20.44,20.91,536464,0
+HG.US,D,20250310,000000,20.565,20.755,20.192,20.67,539678,0
+HG.US,D,20250311,000000,21,21,20.4,20.71,645530,0
+HG.US,D,20250312,000000,20.44,20.6,19.87,20.39,570022,0
+HG.US,D,20250313,000000,20.3,20.67,20.145,20.22,311864,0
+HG.US,D,20250314,000000,20.05,20.215,19.77,19.97,796800,0
+HG.US,D,20250317,000000,19.93,20.65,19.93,20.31,632827,0
+HG.US,D,20250318,000000,20.8376,20.91,20.33,20.72,901458,0
+HG.US,D,20250319,000000,20.78,21.05,20.6,21.03,556500,0
+HG.US,D,20250320,000000,20.95,21.4799,20.86,21.17,654919,0
+HG.US,D,20250321,000000,21.085,21.18,20.6,20.74,895368,0
+HG.US,D,20250324,000000,20.975,21.415,20.84,21.34,625421,0
+HG.US,D,20250325,000000,21.4,21.68,21.4,21.43,520042,0
+HG.US,D,20250326,000000,21.47,21.68,21.12,21.24,483889,0
+HG.US,D,20250327,000000,21.4,21.665,21.25,21.58,664526,0
+HG.US,D,20250328,000000,21.53,21.575,21.16,21.34,478825,0
+HG.US,D,20250331,000000,21.14,21.35,20.62,20.73,826955,0
+HG.US,D,20250401,000000,20.835,21.365,20.81,21.25,527123,0
+HG.US,D,20250402,000000,21.2799,21.2799,21.02,21.16,449647,0
+HG.US,D,20250403,000000,20.81,21.3,20.6,21.07,925492,0
+HG.US,D,20250404,000000,20.69,20.69,18.83,19.24,847223,0
+HG.US,D,20250407,000000,18.72,19.17,18.04,18.38,1172866,0
+HG.US,D,20250408,000000,18.92,18.99,17.76,18,653401,0
+HG.US,D,20250409,000000,17.9,18.8347,17.37,18.45,1380014,0
+HG.US,D,20250410,000000,18.1034,18.325,17.345,17.68,619902,0
+HG.US,D,20250411,000000,17.65,17.79,16.8,17.46,744935,0
+HG.US,D,20250414,000000,17.68,18.34,17.68,18.25,507104,0
+HG.US,D,20250415,000000,18.435,18.64,18.145,18.53,471537,0
+HG.US,D,20250416,000000,18.57,18.755,18.28,18.35,311608,0
+HG.US,D,20250417,000000,18.65,18.65,18.245,18.56,335821,0
+HG.US,D,20250421,000000,18.63,18.63,17.63,17.9,346699,0
+HG.US,D,20250422,000000,18.28,18.49,17.985,18.47,409108,0
+HG.US,D,20250423,000000,18.65,18.92,18.21,18.23,361381,0
+HG.US,D,20250424,000000,18.22,18.3585,18.01,18.14,510665,0
+HG.US,D,20250425,000000,17.94,18.1791,17.5,18.16,570988,0
+HG.US,D,20250428,000000,18.38,18.51,17.95,18.38,591030,0
+HG.US,D,20250429,000000,18.21,18.715,18.155,18.7,249298,0
+HG.US,D,20250430,000000,18.5,18.57,18.13,18.5,462243,0
+HG.US,D,20250501,000000,18.3,18.46,18.14,18.17,269641,0
+HG.US,D,20250502,000000,18.36,18.99,18.36,18.85,364449,0
+HG.US,D,20250505,000000,18.63,19.2,18.51,19.06,393073,0
+HG.US,D,20250506,000000,18.78,19.28,18.78,19.08,454348,0
+HG.US,D,20250507,000000,19.2,19.43,18.95,19.21,865948,0
+HG.US,D,20250508,000000,19.86,20.4,18.76,20.28,902928,0
+HG.US,D,20250509,000000,20.38,20.87,20.3,20.64,453502,0
+HG.US,D,20250512,000000,20.845,20.845,20.21,20.48,622061,0
+HG.US,D,20250513,000000,20.41,20.9,20.41,20.67,386742,0
+HG.US,D,20250514,000000,20.58,20.63,20.17,20.41,448396,0
+HG.US,D,20250515,000000,20.475,21.01,20.46,20.87,380024,0
+HG.US,D,20250516,000000,20.7338,21.1,20.7338,21.08,509334,0
+HG.US,D,20250519,000000,20.93,21.34,20.87,21.25,487891,0
+HG.US,D,20250520,000000,21.21,21.42,21,21.26,321550,0
+HG.US,D,20250521,000000,21.21,21.39,21.03,21.18,501470,0
+HG.US,D,20250522,000000,21.11,21.22,20.65,20.66,393826,0
+HG.US,D,20250523,000000,20.475,20.8,20.39,20.61,464093,0
+HG.US,D,20250527,000000,20.845,20.94,20.7,20.9,667251,0
+HG.US,D,20250528,000000,20.95,21.035,20.68,20.89,410874,0
+HG.US,D,20250529,000000,21.04,21.675,21.02,21.67,574207,0
+HG.US,D,20250530,000000,21.69,21.92,21.515,21.76,448985,0
+HG.US,D,20250602,000000,21.73,22.33,21.44,22.32,568519,0
+HG.US,D,20250603,000000,22.09,22.28,21.71,22.02,529242,0
+HG.US,D,20250604,000000,22.14,22.2,21.925,22.08,466213,0
+HG.US,D,20250605,000000,21.21,21.4,20.63,21.07,983602,0
+HG.US,D,20250606,000000,21.235,21.51,21.17,21.46,438091,0
+HG.US,D,20250609,000000,21.52,21.555,20.56,21.06,497857,0
+HG.US,D,20250610,000000,21.04,21.11,20.74,20.95,550746,0
+HG.US,D,20250611,000000,21.0847,21.34,20.89,20.91,597542,0
+HG.US,D,20250612,000000,20.91,21.42,20.89,21.39,364196,0
+HG.US,D,20250613,000000,21.205,21.37,21.04,21.1,327602,0
+HG.US,D,20250616,000000,21.28,21.71,21.27,21.4,425004,0
+HG.US,D,20250617,000000,21.21,21.21,20.66,20.85,636841,0
+HG.US,D,20250618,000000,20.87,21.17,20.77,20.81,488068,0
+HG.US,D,20250620,000000,21.05,21.1,20.86,20.91,358832,0
+HG.US,D,20250623,000000,20.94,21.195,20.835,21.19,242085,0
+HG.US,D,20250624,000000,21.385,21.5508,21.22,21.36,367660,0
+HG.US,D,20250625,000000,21.42,21.4599,20.845,20.98,488556,0
+HG.US,D,20250626,000000,21.205,21.65,21.13,21.65,485788,0
+HG.US,D,20250627,000000,21.65,21.87,21.3,21.44,1285100,0
+HG.US,D,20250630,000000,21.53,21.66,21.37,21.62,717574,0
+HG.US,D,20250701,000000,21.455,22.02,21.455,21.72,571417,0
+HG.US,D,20250702,000000,21.695,21.735,20.67,21.1,894628,0
+HG.US,D,20250703,000000,21.18,21.545,21.17,21.39,235343,0
+HG.US,D,20250707,000000,21.45,21.75,21.105,21.19,419186,0
+HG.US,D,20250708,000000,21.125,21.4,21.08,21.09,363949,0
+HG.US,D,20250709,000000,21.095,21.165,20.945,21.05,444186,0
+HG.US,D,20250710,000000,21.06,21.06,20.44,20.61,552601,0
+HG.US,D,20250711,000000,20.575,20.79,20.49,20.53,549159,0
+HG.US,D,20250714,000000,20.55,21.01,20.465,20.93,399877,0
+HG.US,D,20250715,000000,21,21,20.61,20.74,456678,0
+HG.US,D,20250716,000000,20.91,21.24,20.64,21.17,574523,0
+HG.US,D,20250717,000000,21.2,21.32,21.02,21.28,470519,0
+HG.US,D,20250718,000000,20.92,21.45,20.92,21.12,756316,0
+HG.US,D,20250721,000000,21.25,21.34,21.01,21.03,292294,0
+HG.US,D,20250722,000000,21.1,21.65,21.1,21.61,331020,0
+HG.US,D,20250723,000000,21.7,21.89,21.52,21.71,363275,0
+HG.US,D,20250724,000000,21.54,21.705,21.27,21.28,322210,0
+HG.US,D,20250725,000000,21.4,21.71,21.25,21.55,337520,0
+HG.US,D,20250728,000000,21.54,21.54,21.21,21.33,228927,0
+HG.US,D,20250729,000000,21.45,21.719,21.365,21.63,328491,0
+HG.US,D,20250730,000000,21.8,21.8,21.22,21.35,520416,0
+HG.US,D,20250731,000000,21.25,21.8,21.25,21.49,388352,0
+HG.US,D,20250801,000000,21.44,21.495,21,21.15,353378,0
+HG.US,D,20250804,000000,21.48,21.527,21.27,21.38,488975,0
+HG.US,D,20250805,000000,21.53,21.64,21.125,21.18,403985,0
+HG.US,D,20250806,000000,21.0138,21.61,21.0138,21.55,391818,0
+HG.US,D,20250807,000000,22.355,23.03,22.08,22.29,522922,0
+HG.US,D,20250808,000000,22.39,22.725,22.31,22.38,316969,0
+HG.US,D,20250811,000000,22.56,22.745,22.47,22.67,268897,0
+HG.US,D,20250812,000000,22.825,23.53,22.79,23.31,681319,0
+HG.US,D,20250813,000000,23.415,24.04,23.32,23.96,610379,0
+HG.US,D,20250814,000000,24.04,24.54,23.84,24.4,636238,0
+HG.US,D,20250815,000000,24.5,24.5,23.28,23.35,779680,0
+HG.US,D,20250818,000000,23.245,23.4599,22.87,23.02,545564,0
+HG.US,D,20250819,000000,23.175,23.65,22.81,23.2,948679,0
+HG.US,D,20250820,000000,23.21,23.9,23.21,23.82,773960,0
+HG.US,D,20250821,000000,23.62,24.325,23.62,24.09,518412,0
+HG.US,D,20250822,000000,24.33,24.395,24.04,24.1,441671,0
+HG.US,D,20250825,000000,24.17,24.31,23.45,23.46,339746,0
+HG.US,D,20250826,000000,23.25,23.44,23.25,23.36,470900,0
+HG.US,D,20250827,000000,23.48,24.43,23.44,24.26,792387,0
+HG.US,D,20250828,000000,24.33,24.33,23.74,23.96,478410,0
+HG.US,D,20250829,000000,23.9776,24.15,23.71,23.84,412697,0
+HG.US,D,20250902,000000,23.665,23.78,23.47,23.7,321468,0
+HG.US,D,20250903,000000,23.68,24.45,23.66,24.34,675854,0
+HG.US,D,20250904,000000,24.4799,24.67,24.24,24.59,431442,0
+HG.US,D,20250905,000000,24.585,24.63,24.25,24.42,471590,0
+HG.US,D,20250908,000000,24.26,24.42,24,24.01,452745,0
+HG.US,D,20250909,000000,24.08,24.09,23.65,23.75,447979,0
+HG.US,D,20250910,000000,23.58,23.82,23.29,23.58,482319,0
+HG.US,D,20250911,000000,23.672,24.27,23.61,24.27,375697,0
+HG.US,D,20250912,000000,24.075,24.48,23.96,24.29,306664,0
+HG.US,D,20250915,000000,24.23,24.363,24.092,24.16,255979,0
+HG.US,D,20250916,000000,24.3099,24.3099,23.4,23.47,272442,0
+HG.US,D,20250917,000000,23.5,23.9,23.5,23.56,341911,0
+HG.US,D,20250918,000000,23.585,24.44,23.44,24.43,486183,0
+HG.US,D,20250919,000000,24.39,24.99,23.92,24.38,1044167,0
+HG.US,D,20250922,000000,24.32,24.465,24.16,24.39,273167,0
+HG.US,D,20250923,000000,24.6992,24.6992,24.37,24.57,414114,0
+HG.US,D,20250924,000000,24.47,24.74,24.37,24.56,363258,0
+HG.US,D,20250925,000000,24.445,24.64,24.14,24.35,376099,0
+HG.US,D,20250926,000000,24.585,24.708,24.44,24.64,164545,0
+HG.US,D,20250929,000000,24.48,24.63,24.34,24.6,343725,0
+HG.US,D,20250930,000000,24.6,25.08,24.6,24.8,593950,0
+HG.US,D,20251001,000000,25.15,25.37,24.51,24.52,526608,0
+HG.US,D,20251002,000000,24.52,24.56,23.77,24.15,278065,0
+HG.US,D,20251003,000000,24.1735,24.87,24.0864,24.57,361477,0
+HG.US,D,20251006,000000,24.825,25.1814,24.6746,24.96,373290,0
+HG.US,D,20251007,000000,24.87,25.16,24.67,24.74,315849,0
+HG.US,D,20251008,000000,25.02,25.19,24.52,24.64,349427,0
+HG.US,D,20251009,000000,24.55,24.66,24.19,24.47,295821,0
+HG.US,D,20251010,000000,24.5,24.71,23.805,23.89,197312,0
+HG.US,D,20251013,000000,24.06,24.06,23.79,23.95,187040,0
+HG.US,D,20251014,000000,24.16,24.64,23.93,24.62,367239,0
+HG.US,D,20251015,000000,24.62,24.685,24.17,24.41,249450,0
+HG.US,D,20251016,000000,24.27,24.27,23.331,23.53,290737,0
+HG.US,D,20251017,000000,23.51,23.878,23.33,23.74,587981,0
+HG.US,D,20251020,000000,23.865,23.95,23.57,23.86,155026,0
+HG.US,D,20251021,000000,23.935,24.6995,23.86,24.47,238045,0
+HG.US,D,20251022,000000,24.55,24.5675,24.18,24.39,198513,0
+HG.US,D,20251023,000000,24.3905,24.79,24.11,24.7,241388,0
+HG.US,D,20251024,000000,24.4122,25.06,24.4122,24.76,301922,0
+HG.US,D,20251027,000000,25,25,24.37,24.65,294796,0
+HG.US,D,20251028,000000,24.525,24.6,23.87,23.9,369609,0
+HG.US,D,20251029,000000,23.62,24.19,23.54,23.71,380991,0
+HG.US,D,20251030,000000,23.8,24.22,23.73,23.75,428125,0
+HG.US,D,20251031,000000,23.7,23.91,23.58,23.67,358249,0
+HG.US,D,20251103,000000,23.7,23.7,23.155,23.24,374358,0
+HG.US,D,20251104,000000,23.2,23.92,22.66,23.59,516321,0
+HG.US,D,20251105,000000,24.84,26.435,24.84,25.99,826345,0
+HG.US,D,20251106,000000,26.15,26.3415,25.61,25.68,400305,0
+HG.US,D,20251107,000000,26.07,26.28,25.68,26.08,502429,0
+HG.US,D,20251110,000000,26.405,26.8753,26.02,26.26,648514,0
+HG.US,D,20251111,000000,26.36,26.36,26.03,26.25,567582,0
+HG.US,D,20251112,000000,26.325,26.51,26.1401,26.5,581163,0
+HG.US,D,20251113,000000,26.375,26.72,26.2,26.22,538325,0
+HG.US,D,20251114,000000,26.15,26.459,25.85,26.08,475116,0
+HG.US,D,20251117,000000,26.2,26.4999,25.57,25.68,519441,0
+HG.US,D,20251118,000000,25.7,26.31,25.69,26.26,334895,0
+HG.US,D,20251119,000000,26.3,26.355,25.545,25.74,404346,0
+HG.US,D,20251120,000000,25.86,26.16,25.63,25.74,442370,0
+HG.US,D,20251121,000000,25.985,27.28,25.86,26.97,987577,0
+HG.US,D,20251124,000000,26.9275,27.4,26.6,27.36,711906,0
+HG.US,D,20251125,000000,27.49,27.88,27.47,27.6,598883,0
+HG.US,D,20251126,000000,27.52,27.68,27.4,27.6,237261,0
+HG.US,D,20251128,000000,27.54,27.59,27.21,27.28,147840,0
+HG.US,D,20251201,000000,26.95,27.39,26.88,27.14,600214,0
+HG.US,D,20251202,000000,27.3533,27.3899,26.56,26.88,424370,0
+HG.US,D,20251203,000000,26.77,26.97,26.24,26.25,436021,0
+HG.US,D,20251204,000000,26.24,26.67,25.93,26.46,379866,0
+HG.US,D,20251205,000000,26.4045,26.515,26.16,26.5,345969,0
+HG.US,D,20251208,000000,26.764,26.778,26.3935,26.54,278579,0
+HG.US,D,20251209,000000,26.74,27.09,26.65,26.94,350975,0
+HG.US,D,20251210,000000,26.94,27.345,26.8,27.03,384213,0
+HG.US,D,20251211,000000,27.03,27.79,27.03,27.61,495941,0
+HG.US,D,20251212,000000,27.7,28.16,27.65,28.14,699483,0
+HG.US,D,20251215,000000,28.42,28.7013,28.19,28.35,698287,0
+HG.US,D,20251216,000000,28.545,28.545,27.5101,27.72,376614,0
+HG.US,D,20251217,000000,27.64,27.79,27.45,27.77,557739,0
+HG.US,D,20251218,000000,27.81,28.39,27.66,28.26,450354,0
+HG.US,D,20251219,000000,28.03,28.26,27.86,28.25,823358,0
+HG.US,D,20251222,000000,28.215,28.555,27.99,28.37,589325,0
+HG.US,D,20251223,000000,28.3,28.72,28.3,28.46,306164,0
+HG.US,D,20251224,000000,28.44,28.52,28.24,28.34,119097,0
+HG.US,D,20251226,000000,28.23,28.375,27.9401,28.18,343395,0
+HG.US,D,20251229,000000,28.08,28.29,28.08,28.11,256214,0
+HG.US,D,20251230,000000,28.17,28.2,27.72,27.88,412461,0
+HG.US,D,20251231,000000,27.96,28.17,27.72,27.9,553477,0
+HG.US,D,20260102,000000,27.84,28.102,27.08,27.27,494617,0
+HG.US,D,20260105,000000,27.245,27.665,26.76,27.32,434190,0
+HG.US,D,20260106,000000,27.36,27.36,26.05,26.74,536374,0
+HG.US,D,20260107,000000,26.51,26.8,26.26,26.52,419896,0
+HG.US,D,20260108,000000,26.53,27.1,26.53,26.92,400943,0
+HG.US,D,20260109,000000,26.905,26.935,26.19,26.21,445760,0
+HG.US,D,20260112,000000,25.53,26.81,25.53,26.75,471209,0
+HG.US,D,20260113,000000,27.2058,27.22,26.13,26.35,587136,0
+HG.US,D,20260114,000000,26.515,26.525,26.2,26.45,439630,0
+HG.US,D,20260115,000000,26.36,26.67,26.28,26.37,250247,0
+HG.US,D,20260116,000000,26.555,26.555,26.16,26.16,498906,0
+HG.US,D,20260120,000000,26.16,27.25,26.05,26.9,565887,0
+HG.US,D,20260121,000000,26.94,27.2599,26.605,27.16,708305,0
+HG.US,D,20260122,000000,27.26,27.29,26.6354,27.03,268148,0
+HG.US,D,20260123,000000,26.94,27.155,26.47,27.12,608670,0
+HG.US,D,20260126,000000,26.9,27.96,26.9,27.58,446798,0
+HG.US,D,20260127,000000,27.64,27.65,27.058,27.2,297516,0
+HG.US,D,20260128,000000,27.27,27.35,26.91,27.28,226624,0
+HG.US,D,20260129,000000,27.465,27.77,27.235,27.67,207332,0
+HG.US,D,20260130,000000,27.43,28.1,27.42,27.75,402534,0
+HG.US,D,20260202,000000,27.87,28.39,27.58,27.81,520503,0
+HG.US,D,20260203,000000,27.76,28.2815,27.26,27.86,599214,0
+HG.US,D,20260204,000000,28,29.37,27.81,29.11,1526304,0
+HG.US,D,20260205,000000,29.15,30,29.11,29.47,758372,0
+HG.US,D,20260206,000000,29.66,30,29.51,29.7,467999,0
+HG.US,D,20260209,000000,29.7704,29.99,29.2333,29.48,816531,0
+HG.US,D,20260210,000000,29.31,30,29.31,29.77,617086,0
+HG.US,D,20260211,000000,29.78,30.48,29.5021,30.28,999945,0
+HG.US,D,20260212,000000,30.21,31.6,29.56,31.01,818999,0
+HG.US,D,20260213,000000,30.965,31.145,30.6301,30.91,426205,0
+HG.US,D,20260217,000000,31.19,31.589,31.07,31.41,761553,0
+HG.US,D,20260218,000000,31.585,31.675,30.36,30.5,742634,0
diff --git a/daily/us/nyse stocks/1/hgro.us.txt b/daily/us/nyse stocks/1/hgro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..753cf06b0882d6f065ceeb9b5ad95a0071808c8c
--- /dev/null
+++ b/daily/us/nyse stocks/1/hgro.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HGRO.US,D,20250613,000000,24.96,25.02,24.77,24.7911,50639,0
+HGRO.US,D,20250616,000000,25.05,25.169,24.99,25.0712,20215,0
+HGRO.US,D,20250617,000000,24.99,25.08,24.89,24.935,39426,0
+HGRO.US,D,20250618,000000,24.95,25.1,24.935,24.97,39968,0
+HGRO.US,D,20250620,000000,25.0782,25.08,24.865,24.95,23586,0
+HGRO.US,D,20250623,000000,24.92,25.1497,24.84,25.1497,28196,0
+HGRO.US,D,20250624,000000,25.3436,25.525,25.3436,25.525,24639,0
+HGRO.US,D,20250625,000000,25.5922,25.6394,25.51,25.5393,45003,0
+HGRO.US,D,20250626,000000,25.65,25.8176,25.65,25.8172,8537,0
+HGRO.US,D,20250627,000000,25.89,26.0205,25.835,25.9656,14810,0
+HGRO.US,D,20250630,000000,26.06,26.18,26.02,26.1713,60155,0
+HGRO.US,D,20250701,000000,26.0971,26.129,25.78,25.9157,39376,0
+HGRO.US,D,20250702,000000,25.8645,26.02,25.8645,25.9905,63847,0
+HGRO.US,D,20250703,000000,26.1586,26.29,26.15,26.2563,18349,0
+HGRO.US,D,20250707,000000,26.25,26.31,26,26.158,78084,0
+HGRO.US,D,20250708,000000,26.16,26.16,25.9604,26.0398,66865,0
+HGRO.US,D,20250709,000000,26.1874,26.26,26.12,26.1645,36267,0
+HGRO.US,D,20250710,000000,26.23,26.26,26.08,26.2216,82397,0
+HGRO.US,D,20250711,000000,26.15,26.22,26.06,26.22,26436,0
+HGRO.US,D,20250714,000000,26.1,26.26,26.07,26.231,53143,0
+HGRO.US,D,20250715,000000,26.34,26.34,26.155,26.19,27834,0
+HGRO.US,D,20250716,000000,26.1768,26.29,26,26.28,27201,0
+HGRO.US,D,20250717,000000,26.22,26.37,26.2,26.3513,20787,0
+HGRO.US,D,20250718,000000,26.41,26.5,26.33,26.378,53752,0
+HGRO.US,D,20250721,000000,26.375,26.5,26.35,26.3889,26448,0
+HGRO.US,D,20250722,000000,26.34,26.39,26.12,26.25,43408,0
+HGRO.US,D,20250723,000000,26.37,26.52,26.29,26.48,21716,0
+HGRO.US,D,20250724,000000,26.625,26.7,26.58,26.65,33489,0
+HGRO.US,D,20250725,000000,26.664,26.75,26.65,26.72,27731,0
+HGRO.US,D,20250728,000000,26.7336,26.77,26.65,26.67,32664,0
+HGRO.US,D,20250729,000000,26.735,26.78,26.585,26.6,36567,0
+HGRO.US,D,20250730,000000,26.65,26.77,26.53,26.67,47717,0
+HGRO.US,D,20250731,000000,26.7918,26.9,26.5,26.62,42164,0
+HGRO.US,D,20250801,000000,26.21,26.26,25.9302,26.0408,142324,0
+HGRO.US,D,20250804,000000,26.2428,26.43,26.2187,26.43,31385,0
+HGRO.US,D,20250805,000000,26.44,26.49,26.2,26.23,26953,0
+HGRO.US,D,20250806,000000,26.139,26.37,26.139,26.37,17661,0
+HGRO.US,D,20250807,000000,26.475,26.509,26.18,26.32,32282,0
+HGRO.US,D,20250808,000000,26.3299,26.5,26.3299,26.49,30079,0
+HGRO.US,D,20250811,000000,26.49,26.52,26.39,26.39,22656,0
+HGRO.US,D,20250812,000000,26.6,26.7,26.4974,26.68,51970,0
+HGRO.US,D,20250813,000000,26.8,26.8225,26.5888,26.6903,30557,0
+HGRO.US,D,20250814,000000,26.7075,26.79,26.7075,26.78,24814,0
+HGRO.US,D,20250815,000000,26.7835,26.7835,26.6307,26.67,16431,0
+HGRO.US,D,20250818,000000,26.6,26.68,26.57,26.65,32200,0
+HGRO.US,D,20250819,000000,26.55,26.6199,26.32,26.39,60929,0
+HGRO.US,D,20250820,000000,26.33,26.35,26.04,26.33,42536,0
+HGRO.US,D,20250821,000000,26.19,26.329,26.1668,26.22,28266,0
+HGRO.US,D,20250822,000000,26.35,26.6008,26.295,26.56,34112,0
+HGRO.US,D,20250825,000000,26.56,26.67,26.52,26.52,8402,0
+HGRO.US,D,20250826,000000,26.55,26.68,26.48,26.68,12401,0
+HGRO.US,D,20250827,000000,26.67,26.7732,26.65,26.72,17289,0
+HGRO.US,D,20250828,000000,26.84,26.9497,26.7474,26.9,22792,0
+HGRO.US,D,20250829,000000,26.82,26.88,26.61,26.7,37131,0
+HGRO.US,D,20250902,000000,26.65,26.65,26.21,26.5,53111,0
+HGRO.US,D,20250903,000000,26.57,26.6573,26.492,26.6,16860,0
+HGRO.US,D,20250904,000000,26.64,26.92,26.64,26.884,28396,0
+HGRO.US,D,20250905,000000,27.11,27.11,26.58,26.76,55630,0
+HGRO.US,D,20250908,000000,26.8327,26.88,26.7601,26.86,29554,0
+HGRO.US,D,20250909,000000,26.86,26.88,26.783,26.87,35615,0
+HGRO.US,D,20250910,000000,27.0326,27.1375,26.97,27.03,50474,0
+HGRO.US,D,20250911,000000,27.13,27.25,27.091,27.17,29845,0
+HGRO.US,D,20250912,000000,27.148,27.19,27.13,27.15,17103,0
+HGRO.US,D,20250915,000000,27.2375,27.34,27.2375,27.34,49912,0
+HGRO.US,D,20250916,000000,27.3399,27.3599,27.2704,27.32,33172,0
+HGRO.US,D,20250917,000000,27.26,27.36,27.0606,27.27,27382,0
+HGRO.US,D,20250918,000000,27.34,27.53,27.34,27.53,20392,0
+HGRO.US,D,20250919,000000,27.51,27.665,27.4523,27.665,31608,0
+HGRO.US,D,20250922,000000,27.589,27.73,27.535,27.72,32889,0
+HGRO.US,D,20250923,000000,27.6994,27.71,27.4494,27.48,46053,0
+HGRO.US,D,20250924,000000,27.475,27.48,27.259,27.33,76703,0
+HGRO.US,D,20250925,000000,27.075,27.2797,27.0001,27.226,43901,0
+HGRO.US,D,20250926,000000,27.3035,27.37,27.17,27.356,45642,0
+HGRO.US,D,20250929,000000,27.455,27.51,27.36,27.456,22925,0
+HGRO.US,D,20250930,000000,27.39,27.55,27.3016,27.44,43199,0
+HGRO.US,D,20251001,000000,27.39,27.71,27.3899,27.63,193227,0
+HGRO.US,D,20251002,000000,27.73,27.73,27.55,27.69,49676,0
+HGRO.US,D,20251003,000000,27.7026,27.83,27.63,27.6799,67676,0
+HGRO.US,D,20251006,000000,27.77,27.8427,27.67,27.82,36463,0
+HGRO.US,D,20251007,000000,27.8125,27.8379,27.54,27.61,46454,0
+HGRO.US,D,20251008,000000,27.77,27.9,27.7106,27.89,37508,0
+HGRO.US,D,20251009,000000,27.8425,27.9,27.7,27.77,43770,0
+HGRO.US,D,20251010,000000,27.9,27.92,26.954,27.07,55790,0
+HGRO.US,D,20251013,000000,27.321,27.496,27.295,27.44,44157,0
+HGRO.US,D,20251014,000000,27.05,27.4392,26.8583,27.254,48804,0
+HGRO.US,D,20251015,000000,27.51,27.6395,27.18,27.41,47433,0
+HGRO.US,D,20251016,000000,27.53,27.58,27.135,27.27,39071,0
+HGRO.US,D,20251017,000000,27.16,27.34,27,27.2795,50193,0
+HGRO.US,D,20251020,000000,27.4684,27.64,27.44,27.6,25603,0
+HGRO.US,D,20251021,000000,27.58,27.58,27.45,27.49,55801,0
+HGRO.US,D,20251022,000000,27.4286,27.53,27.023,27.24,38033,0
+HGRO.US,D,20251023,000000,27.309,27.51,27.309,27.49,23943,0
+HGRO.US,D,20251024,000000,27.64,27.81,27.64,27.75,31240,0
+HGRO.US,D,20251027,000000,28.02,28.13,27.9625,28.13,21490,0
+HGRO.US,D,20251028,000000,28.24,28.32,28.1354,28.29,57205,0
+HGRO.US,D,20251029,000000,28.5,28.59,28.36,28.54,44132,0
+HGRO.US,D,20251030,000000,28.34,28.53,28.29,28.31,36474,0
+HGRO.US,D,20251031,000000,28.56,28.59,28.3004,28.4,36627,0
+HGRO.US,D,20251103,000000,28.67,28.72,28.36,28.49,136577,0
+HGRO.US,D,20251104,000000,28.12,28.36,28.068,28.12,85136,0
+HGRO.US,D,20251105,000000,28.07,28.38,28.02,28.2,47206,0
+HGRO.US,D,20251106,000000,28.15,28.2199,27.81,27.9,122944,0
+HGRO.US,D,20251107,000000,27.72,27.93,27.452,27.93,96306,0
+HGRO.US,D,20251110,000000,28.3464,28.5,28.2062,28.4695,55439,0
+HGRO.US,D,20251111,000000,28.3888,28.58,28.35,28.57,49558,0
+HGRO.US,D,20251112,000000,28.5664,28.6408,28.4316,28.58,49281,0
+HGRO.US,D,20251113,000000,28.3,28.39,27.9,27.94,141100,0
+HGRO.US,D,20251114,000000,27.5,28.07,27.42,27.86,104738,0
+HGRO.US,D,20251117,000000,27.805,28.02,27.54,27.65,130033,0
+HGRO.US,D,20251118,000000,27.49,27.6835,27.2525,27.45,57604,0
+HGRO.US,D,20251119,000000,27.56,27.8727,27.5475,27.66,50571,0
+HGRO.US,D,20251120,000000,28.17,28.3157,27.24,27.24,69739,0
+HGRO.US,D,20251121,000000,27.31,27.71,27.1,27.46,153271,0
+HGRO.US,D,20251124,000000,27.802,28.04,27.69,28,32135,0
+HGRO.US,D,20251125,000000,28.03,28.29,27.93,28.25,28482,0
+HGRO.US,D,20251126,000000,28.4,28.5699,28.37,28.48,133527,0
+HGRO.US,D,20251128,000000,28.51,28.585,28.32,28.585,22510,0
+HGRO.US,D,20251201,000000,28.42,28.55,28.38,28.41,25974,0
+HGRO.US,D,20251202,000000,28.5599,28.6499,28.4493,28.55,76555,0
+HGRO.US,D,20251203,000000,28.46,28.67,28.3965,28.62,153033,0
+HGRO.US,D,20251204,000000,28.58,28.63,28.44,28.55,234382,0
+HGRO.US,D,20251205,000000,28.6799,28.719,28.54,28.59,86800,0
+HGRO.US,D,20251208,000000,28.6408,28.6499,28.462,28.54,81024,0
+HGRO.US,D,20251209,000000,28.5299,28.66,28.48,28.485,60670,0
+HGRO.US,D,20251210,000000,28.4799,28.81,28.4475,28.75,103462,0
+HGRO.US,D,20251211,000000,28.5993,28.7999,28.444,28.79,168968,0
+HGRO.US,D,20251212,000000,28.67,28.76,28.2704,28.35,120564,0
+HGRO.US,D,20251215,000000,28.424,28.49,28.2201,28.29,57868,0
+HGRO.US,D,20251216,000000,28.23,28.24,28,28.19,43815,0
+HGRO.US,D,20251217,000000,28.258,28.26,27.84,27.86,74265,0
+HGRO.US,D,20251218,000000,28.096,28.23,27.998,28.07,32541,0
+HGRO.US,D,20251219,000000,28.21,28.37,28.18,28.37,92861,0
+HGRO.US,D,20251222,000000,28.49,28.5999,28.4468,28.55,46819,0
+HGRO.US,D,20251223,000000,28.56,28.74,28.5,28.69,40879,0
+HGRO.US,D,20251224,000000,28.72,28.82,28.6947,28.8085,15687,0
+HGRO.US,D,20251226,000000,28.81,28.8143,28.7576,28.7982,17490,0
+HGRO.US,D,20251229,000000,28.68,28.84,28.6101,28.84,15941,0
+HGRO.US,D,20251230,000000,28.67,28.7781,28.5682,28.6,44910,0
+HGRO.US,D,20251231,000000,28.5331,28.62,28.37,28.385,25019,0
+HGRO.US,D,20260102,000000,28.53,28.6399,28.3396,28.5103,24615,0
+HGRO.US,D,20260105,000000,28.75,28.87,28.72,28.747,40835,0
+HGRO.US,D,20260106,000000,28.8081,29.06,28.765,29.0393,67679,0
+HGRO.US,D,20260107,000000,28.95,29.1,28.91,28.97,59516,0
+HGRO.US,D,20260108,000000,28.905,28.94,28.812,28.8985,101830,0
+HGRO.US,D,20260109,000000,29.04,29.27,28.91,29.27,35780,0
+HGRO.US,D,20260112,000000,29.052,29.39,29,29.39,67296,0
+HGRO.US,D,20260113,000000,29.2733,29.2733,29.0546,29.23,72414,0
+HGRO.US,D,20260114,000000,29.013,29.18,28.79,29.18,83956,0
+HGRO.US,D,20260115,000000,29.155,29.29,29.1175,29.18,83720,0
+HGRO.US,D,20260116,000000,29.2192,29.25,29.0506,29.12,42347,0
+HGRO.US,D,20260120,000000,28.6162,28.895,28.485,28.49,65353,0
+HGRO.US,D,20260121,000000,28.67,29.1999,28.6001,29.0521,69041,0
+HGRO.US,D,20260122,000000,29.2622,29.3,29.0601,29.15,32854,0
+HGRO.US,D,20260123,000000,28.9662,29.06,28.86,28.97,87114,0
+HGRO.US,D,20260126,000000,29.18,29.18,28.97,29.0897,43607,0
+HGRO.US,D,20260127,000000,29.25,29.45,29.2,29.3,61761,0
+HGRO.US,D,20260128,000000,29.473,29.473,29.22,29.36,32957,0
+HGRO.US,D,20260129,000000,29.39,29.44,28.83,29.35,77080,0
+HGRO.US,D,20260130,000000,29.24,29.2581,28.84,29.0014,56552,0
+HGRO.US,D,20260202,000000,29.0611,29.41,28.87,29.38,44777,0
+HGRO.US,D,20260203,000000,29.593,29.595,29.06,29.2992,94840,0
+HGRO.US,D,20260204,000000,29.3873,29.515,28.95,29.2,54786,0
+HGRO.US,D,20260205,000000,28.77,29.07,28.5635,28.82,54423,0
+HGRO.US,D,20260206,000000,28.9506,29.45,28.94,29.44,61445,0
+HGRO.US,D,20260209,000000,29.3001,29.59,29.28,29.5361,52277,0
+HGRO.US,D,20260210,000000,29.4366,29.57,29.3393,29.35,33353,0
+HGRO.US,D,20260211,000000,29.6591,29.69,29.3267,29.4319,44466,0
+HGRO.US,D,20260212,000000,29.523,29.64,28.9601,28.985,90528,0
+HGRO.US,D,20260213,000000,28.97,29.32,28.765,29.02,133738,0
+HGRO.US,D,20260217,000000,28.9423,29.18,28.7745,29.072,71793,0
+HGRO.US,D,20260218,000000,29.2,29.4,29.17,29.29,83031,0
diff --git a/daily/us/nyse stocks/1/hio.us.txt b/daily/us/nyse stocks/1/hio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1df6c498ba7cfa4572756d4fa6a4b244460c1de8
--- /dev/null
+++ b/daily/us/nyse stocks/1/hio.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIO.US,D,20050225,000000,2.62203,2.64552,2.61746,2.64146,493949.67887038,0
+HIO.US,D,20050228,000000,2.63349,2.65367,2.62203,2.63349,443667.11721241,0
+HIO.US,D,20050301,000000,2.62552,2.64552,2.62552,2.63767,288569.78560906,0
+HIO.US,D,20050302,000000,2.62552,2.64146,2.62552,2.63349,297614.52755395,0
+HIO.US,D,20050303,000000,2.63767,2.64146,2.63349,2.64146,354680.90942723,0
+HIO.US,D,20050304,000000,2.63767,2.64941,2.63767,2.64941,426573.57831222,0
+HIO.US,D,20050307,000000,2.64552,2.65367,2.63767,2.64941,451204.22632874,0
+HIO.US,D,20050308,000000,2.64146,2.64941,2.63767,2.64552,318745.65276268,0
+HIO.US,D,20050309,000000,2.63767,2.63767,2.60542,2.61746,797602.12292388,0
+HIO.US,D,20050310,000000,2.60542,2.62552,2.60542,2.61746,436619.5403791,0
+HIO.US,D,20050311,000000,2.59774,2.60979,2.59774,2.59774,438388.81977274,0
+HIO.US,D,20050314,000000,2.59774,2.61746,2.58601,2.58601,593984.12387089,0
+HIO.US,D,20050315,000000,2.57766,2.5899,2.56572,2.57036,569601.40707531,0
+HIO.US,D,20050316,000000,2.55824,2.57036,2.54203,2.54932,1305869.5660464,0
+HIO.US,D,20050317,000000,2.53815,2.54203,2.52221,2.53397,476850.86483785,0
+HIO.US,D,20050318,000000,2.52221,2.53815,2.51036,2.526,443412.85583264,0
+HIO.US,D,20050321,000000,2.50628,2.52221,2.48193,2.49861,739028.10822205,0
+HIO.US,D,20050322,000000,2.47852,2.53815,2.44249,2.4625,712125.98821122,0
+HIO.US,D,20050323,000000,2.43075,2.47037,2.42289,2.45444,748584.53800591,0
+HIO.US,D,20050324,000000,2.43879,2.47037,2.43879,2.45444,947416.93698168,0
+HIO.US,D,20050328,000000,2.45851,2.48193,2.44249,2.45851,743806.32311398,0
+HIO.US,D,20050329,000000,2.45075,2.48621,2.44676,2.47852,552512.088281,0
+HIO.US,D,20050330,000000,2.4625,2.49861,2.45851,2.49861,735256.38858448,0
+HIO.US,D,20050331,000000,2.48621,2.52221,2.48621,2.50221,520586.98723674,0
+HIO.US,D,20050401,000000,2.52221,2.53054,2.49861,2.52221,485400.79936734,0
+HIO.US,D,20050404,000000,2.50628,2.51832,2.49861,2.51036,343113.59918765,0
+HIO.US,D,20050405,000000,2.49861,2.51832,2.49861,2.51425,249350.23153701,0
+HIO.US,D,20050406,000000,2.50221,2.51832,2.50221,2.51425,396415.64660864,0
+HIO.US,D,20050407,000000,2.49861,2.53054,2.49861,2.52221,560054.47252971,0
+HIO.US,D,20050408,000000,2.51425,2.526,2.50628,2.51425,553774.95496805,0
+HIO.US,D,20050411,000000,2.47852,2.51036,2.47852,2.4901,1209599.4554983,0
+HIO.US,D,20050412,000000,2.47852,2.48621,2.47464,2.47852,475592.21825669,0
+HIO.US,D,20050413,000000,2.47852,2.4901,2.47464,2.48193,462015.08258784,0
+HIO.US,D,20050414,000000,2.47464,2.48621,2.47037,2.48621,489408.84493466,0
+HIO.US,D,20050415,000000,2.47464,2.48621,2.45075,2.46648,425310.71162518,0
+HIO.US,D,20050418,000000,2.45075,2.4901,2.45075,2.47464,815185.19410709,0
+HIO.US,D,20050419,000000,2.4625,2.50628,2.4625,2.48621,427580.07356656,0
+HIO.US,D,20050420,000000,2.47852,2.48621,2.47464,2.47852,358455.79414422,0
+HIO.US,D,20050421,000000,2.47852,2.49433,2.47852,2.48621,308440.15418368,0
+HIO.US,D,20050422,000000,2.47037,2.47852,2.4625,2.47464,322253.61578223,0
+HIO.US,D,20050425,000000,2.4625,2.47852,2.45444,2.47037,577398.05270377,0
+HIO.US,D,20050426,000000,2.46648,2.47037,2.45851,2.46648,202596.73342806,0
+HIO.US,D,20050427,000000,2.45851,2.47852,2.45851,2.47852,545973.03420724,0
+HIO.US,D,20050428,000000,2.47037,2.48621,2.46648,2.46648,446429.17651624,0
+HIO.US,D,20050429,000000,2.47464,2.47852,2.45075,2.4625,1162587.4759035,0
+HIO.US,D,20050502,000000,2.45075,2.47464,2.45075,2.45851,307926.35629178,0
+HIO.US,D,20050503,000000,2.4625,2.47037,2.45851,2.47037,273494.51234992,0
+HIO.US,D,20050504,000000,2.4625,2.47464,2.45851,2.47464,360474.05978525,0
+HIO.US,D,20050505,000000,2.46648,2.48193,2.46648,2.47464,185266.86859814,0
+HIO.US,D,20050506,000000,2.47852,2.47852,2.45075,2.4625,411499.36007955,0
+HIO.US,D,20050509,000000,2.45444,2.47464,2.45075,2.47037,459008.2571425,0
+HIO.US,D,20050510,000000,2.4625,2.48193,2.4625,2.47852,301878.94455399,0
+HIO.US,D,20050511,000000,2.46648,2.4901,2.46648,2.48193,578157.67176364,0
+HIO.US,D,20050512,000000,2.4901,2.49433,2.47464,2.48621,1419993.8895811,0
+HIO.US,D,20050513,000000,2.47852,2.4901,2.45851,2.48621,3786134.4642718,0
+HIO.US,D,20050516,000000,2.46648,2.48193,2.46648,2.48193,1400387.2776247,0
+HIO.US,D,20050517,000000,2.47037,2.47852,2.46648,2.47464,1050974.1153725,0
+HIO.US,D,20050518,000000,2.46648,2.47852,2.46648,2.47852,1100504.4431558,0
+HIO.US,D,20050519,000000,2.47037,2.49861,2.47037,2.49433,460008.42223801,0
+HIO.US,D,20050520,000000,2.48193,2.4901,2.47464,2.48621,426828.89471847,0
+HIO.US,D,20050523,000000,2.47852,2.49433,2.47852,2.4901,302157.47154261,0
+HIO.US,D,20050524,000000,2.48621,2.51036,2.48621,2.50628,353171.16654572,0
+HIO.US,D,20050525,000000,2.49861,2.52221,2.49433,2.51036,436619.5403791,0
+HIO.US,D,20050526,000000,2.50628,2.53054,2.50628,2.526,512538.19028145,0
+HIO.US,D,20050527,000000,2.53054,2.54932,2.51832,2.54932,380582.86434256,0
+HIO.US,D,20050531,000000,2.54203,2.55435,2.54203,2.54932,234519.72441939,0
+HIO.US,D,20050601,000000,2.54629,2.57036,2.54629,2.55824,303907.76045974,0
+HIO.US,D,20050602,000000,2.56163,2.57036,2.54932,2.56572,305418.55836772,0
+HIO.US,D,20050603,000000,2.56572,2.57426,2.55435,2.56163,368505.97631699,0
+HIO.US,D,20050606,000000,2.56163,2.57766,2.55435,2.57426,399675.67840726,0
+HIO.US,D,20050607,000000,2.56572,2.57766,2.56163,2.57036,565329.60488998,0
+HIO.US,D,20050608,000000,2.56163,2.57426,2.55824,2.57036,289835.81737552,0
+HIO.US,D,20050609,000000,2.56163,2.57426,2.54932,2.56163,346390.51140985,0
+HIO.US,D,20050610,000000,2.56572,2.56572,2.54629,2.56163,161635.33065066,0
+HIO.US,D,20050613,000000,2.55824,2.57426,2.54932,2.57036,255896.6707961,0
+HIO.US,D,20050614,000000,2.55435,2.57036,2.55435,2.56572,240568.19118365,0
+HIO.US,D,20050615,000000,2.55824,2.57036,2.55435,2.57036,217928.3781199,0
+HIO.US,D,20050616,000000,2.56572,2.57426,2.55435,2.57426,374799.20922277,0
+HIO.US,D,20050617,000000,2.56163,2.57036,2.54932,2.55824,382081.00193288,0
+HIO.US,D,20050620,000000,2.54932,2.56572,2.54203,2.56163,423055.06502794,0
+HIO.US,D,20050621,000000,2.55435,2.57036,2.55435,2.56163,402945.20544416,0
+HIO.US,D,20050622,000000,2.56163,2.57426,2.55435,2.56163,802620.88385144,0
+HIO.US,D,20050623,000000,2.56163,2.56572,2.55435,2.56163,551500.31789432,0
+HIO.US,D,20050624,000000,2.57036,2.57036,2.55435,2.56163,394399.49102053,0
+HIO.US,D,20050627,000000,2.55435,2.56163,2.55435,2.55824,207380.22345233,0
+HIO.US,D,20050628,000000,2.55824,2.56163,2.54932,2.55824,277759.98437642,0
+HIO.US,D,20050629,000000,2.54203,2.55824,2.53054,2.54932,798359.63193081,0
+HIO.US,D,20050630,000000,2.54203,2.56163,2.54203,2.56163,317997.638994,0
+HIO.US,D,20050701,000000,2.54203,2.56163,2.54203,2.55435,282283.93788857,0
+HIO.US,D,20050705,000000,2.54932,2.57036,2.54629,2.56572,236783.81122841,0
+HIO.US,D,20050706,000000,2.55435,2.57036,2.55435,2.57036,265952.12810121,0
+HIO.US,D,20050707,000000,2.55824,2.57426,2.55824,2.56163,188764.28135298,0
+HIO.US,D,20050708,000000,2.56572,2.57766,2.55824,2.56163,323512.2623634,0
+HIO.US,D,20050711,000000,2.56572,2.5899,2.56572,2.58601,169422.48104086,0
+HIO.US,D,20050712,000000,2.57766,2.59774,2.57766,2.59359,352174.16652962,0
+HIO.US,D,20050713,000000,2.5899,2.60979,2.58184,2.59359,243837.71822054,0
+HIO.US,D,20050714,000000,2.59359,2.60542,2.58601,2.60542,291342.3951776,0
+HIO.US,D,20050715,000000,2.60182,2.60979,2.59774,2.60542,193551.99148316,0
+HIO.US,D,20050718,000000,2.59359,2.60542,2.5899,2.59359,181744.13520796,0
+HIO.US,D,20050719,000000,2.59774,2.60182,2.58601,2.59774,256141.43693763,0
+HIO.US,D,20050720,000000,2.59359,2.60182,2.5899,2.60182,387366.68455785,0
+HIO.US,D,20050721,000000,2.59774,2.60542,2.59359,2.60182,224219.50097275,0
+HIO.US,D,20050722,000000,2.58184,2.59774,2.57766,2.59359,205624.65940283,0
+HIO.US,D,20050725,000000,2.58601,2.59774,2.58184,2.59774,288065.48295541,0
+HIO.US,D,20050726,000000,2.5899,2.61396,2.5899,2.61396,277759.98437642,0
+HIO.US,D,20050727,000000,2.61396,2.62203,2.59359,2.62203,457740.1153231,0
+HIO.US,D,20050728,000000,2.60979,2.62552,2.60182,2.62552,340874.83301396,0
+HIO.US,D,20050729,000000,2.62552,2.63349,2.60979,2.62203,614102.42366644,0
+HIO.US,D,20050801,000000,2.61746,2.62203,2.60979,2.61396,290579.61103831,0
+HIO.US,D,20050802,000000,2.62203,2.62203,2.60979,2.62203,360474.05978525,0
+HIO.US,D,20050803,000000,2.61396,2.62203,2.61396,2.61746,225984.56026049,0
+HIO.US,D,20050804,000000,2.61396,2.61746,2.60542,2.61746,395902.90374322,0
+HIO.US,D,20050805,000000,2.59774,2.60542,2.58601,2.59774,251877.01993759,0
+HIO.US,D,20050808,000000,2.58184,2.59359,2.57036,2.58601,1011008.6575846,0
+HIO.US,D,20050809,000000,2.55435,2.58601,2.55435,2.58184,392883.41798021,0
+HIO.US,D,20050810,000000,2.57426,2.5899,2.57426,2.58601,368256.99006959,0
+HIO.US,D,20050811,000000,2.57766,2.59359,2.57426,2.59359,158368.96869318,0
+HIO.US,D,20050812,000000,2.58601,2.60542,2.58601,2.60542,202596.73342806,0
+HIO.US,D,20050815,000000,2.61396,2.61396,2.59774,2.59774,211897.84680566,0
+HIO.US,D,20050816,000000,2.5899,2.61396,2.5899,2.61396,293849.13807521,0
+HIO.US,D,20050817,000000,2.61396,2.61396,2.59359,2.60182,286309.91890592,0
+HIO.US,D,20050818,000000,2.59359,2.60979,2.59359,2.60542,247098.80504565,0
+HIO.US,D,20050819,000000,2.58184,2.60542,2.58184,2.5899,464282.3344763,0
+HIO.US,D,20050822,000000,2.58184,2.60182,2.58184,2.60182,443154.37434699,0
+HIO.US,D,20050823,000000,2.59359,2.60542,2.59359,2.59774,255129.66655092,0
+HIO.US,D,20050824,000000,2.59774,2.61746,2.59359,2.59774,796351.91655452,0
+HIO.US,D,20050825,000000,2.60182,2.60182,2.5899,2.59774,686743.10632013,0
+HIO.US,D,20050826,000000,2.59359,2.60542,2.59359,2.60182,424064.72536168,0
+HIO.US,D,20050829,000000,2.59774,2.60542,2.57036,2.60182,1370216.6856034,0
+HIO.US,D,20050830,000000,2.59359,2.60979,2.59359,2.60979,441658.34680963,0
+HIO.US,D,20050831,000000,2.59774,2.60542,2.59359,2.60182,538684.91133831,0
+HIO.US,D,20050901,000000,2.59774,2.60542,2.59774,2.60182,491675.04179665,0
+HIO.US,D,20050902,000000,2.59774,2.60542,2.59774,2.60542,616852.87767907,0
+HIO.US,D,20050906,000000,2.60542,2.61396,2.60182,2.60979,307674.20496497,0
+HIO.US,D,20050907,000000,2.60182,2.61396,2.59774,2.61396,747320.61629239,0
+HIO.US,D,20050908,000000,2.60542,2.62552,2.60542,2.61746,393381.39047501,0
+HIO.US,D,20050909,000000,2.60979,2.62552,2.60979,2.61746,328035.16084908,0
+HIO.US,D,20050912,000000,2.60979,2.61746,2.59774,2.60182,286053.54747322,0
+HIO.US,D,20050913,000000,2.60182,2.60979,2.59774,2.60182,265952.12810121,0
+HIO.US,D,20050914,000000,2.60182,2.60979,2.59774,2.60979,224722.74859991,0
+HIO.US,D,20050915,000000,2.60182,2.60979,2.58601,2.59359,263942.30267195,0
+HIO.US,D,20050916,000000,2.58601,2.59774,2.58184,2.59774,381321.38287299,0
+HIO.US,D,20050919,000000,2.58601,2.59774,2.57766,2.5899,331565.27942457,0
+HIO.US,D,20050920,000000,2.5899,2.5899,2.56572,2.57036,325776.34917243,0
+HIO.US,D,20050921,000000,2.57426,2.57426,2.54629,2.55435,324017.62004352,0
+HIO.US,D,20050922,000000,2.54629,2.55435,2.53815,2.54629,569601.40707531,0
+HIO.US,D,20050923,000000,2.53815,2.53815,2.51036,2.526,342109.21398626,0
+HIO.US,D,20050926,000000,2.53397,2.53397,2.50221,2.50628,267707.69215071,0
+HIO.US,D,20050927,000000,2.50221,2.53397,2.49433,2.526,544473.84159045,0
+HIO.US,D,20050928,000000,2.53815,2.55435,2.526,2.54629,370266.81549885,0
+HIO.US,D,20050929,000000,2.53054,2.53815,2.49861,2.51036,336331.88902531,0
+HIO.US,D,20050930,000000,2.49861,2.51425,2.4901,2.49433,536675.08590904,0
+HIO.US,D,20051003,000000,2.50628,2.51036,2.49433,2.50628,440899.7827762,0
+HIO.US,D,20051004,000000,2.51036,2.51832,2.50628,2.51036,276000.20022103,0
+HIO.US,D,20051005,000000,2.50628,2.51425,2.49861,2.50628,424815.90420978,0
+HIO.US,D,20051006,000000,2.49861,2.51036,2.4625,2.47464,728720.49959012,0
+HIO.US,D,20051007,000000,2.47464,2.47852,2.46648,2.47464,282794.57070105,0
+HIO.US,D,20051010,000000,2.47464,2.47852,2.46648,2.47037,253128.28133343,0
+HIO.US,D,20051011,000000,2.4625,2.47852,2.45444,2.4625,351663.53371714,0
+HIO.US,D,20051012,000000,2.44676,2.45444,2.42676,2.43879,696797.50859878,0
+HIO.US,D,20051013,000000,2.42289,2.43445,2.3989,2.40734,546979.52946158,0
+HIO.US,D,20051014,000000,2.41057,2.42676,2.40734,2.42676,370764.78799364,0
+HIO.US,D,20051017,000000,2.44676,2.45075,2.41057,2.4189,487903.32215904,0
+HIO.US,D,20051018,000000,2.4189,2.43445,2.4189,2.43075,303907.76045974,0
+HIO.US,D,20051019,000000,2.42289,2.43075,2.40734,2.42676,294608.75713508,0
+HIO.US,D,20051020,000000,2.4189,2.43075,2.38279,2.40734,870249.13573641,0
+HIO.US,D,20051021,000000,2.36307,2.3951,2.36307,2.38704,430586.89901191,0
+HIO.US,D,20051024,000000,2.37064,2.41481,2.37064,2.40259,641501.46114562,0
+HIO.US,D,20051025,000000,2.38704,2.41481,2.38704,2.41057,905421.60826167,0
+HIO.US,D,20051026,000000,2.4189,2.42289,2.3951,2.41057,811169.76335448,0
+HIO.US,D,20051027,000000,2.3989,2.42289,2.3989,2.3989,536428.2097146,0
+HIO.US,D,20051028,000000,2.40259,2.4189,2.3951,2.41481,513042.49293509,0
+HIO.US,D,20051031,000000,2.40734,2.41481,2.40259,2.41057,444168.25478662,0
+HIO.US,D,20051101,000000,2.40259,2.4189,2.3989,2.40734,725448.86250029,0
+HIO.US,D,20051102,000000,2.40259,2.41057,2.39073,2.3989,410987.6722406,0
+HIO.US,D,20051103,000000,2.40259,2.40734,2.3951,2.40259,452468.14804226,0
+HIO.US,D,20051104,000000,2.3951,2.40734,2.38704,2.3951,343866.88808869,0
+HIO.US,D,20051107,000000,2.38704,2.3989,2.38279,2.39073,437127.00811217,0
+HIO.US,D,20051108,000000,2.39073,2.40734,2.38704,2.40259,321497.16180178,0
+HIO.US,D,20051109,000000,2.3989,2.41057,2.39073,2.3951,436875.91181182,0
+HIO.US,D,20051110,000000,2.38704,2.3989,2.37881,2.39073,476092.30080444,0
+HIO.US,D,20051111,000000,2.3951,2.3951,2.37064,2.39073,519089.9046729,0
+HIO.US,D,20051114,000000,2.38279,2.39073,2.37064,2.37881,428840.83020067,0
+HIO.US,D,20051115,000000,2.37064,2.38279,2.355,2.37881,1028358.5679175,0
+HIO.US,D,20051116,000000,2.37483,2.38704,2.37064,2.38279,345628.78229702,0
+HIO.US,D,20051117,000000,2.35929,2.37483,2.355,2.37483,557041.31692553,0
+HIO.US,D,20051118,000000,2.36705,2.37064,2.35929,2.36705,298380.47677265,0
+HIO.US,D,20051121,000000,2.36307,2.37483,2.35929,2.37483,718425.55127584,0
+HIO.US,D,20051122,000000,2.37483,2.41057,2.36705,2.39073,1005734.5802508,0
+HIO.US,D,20051123,000000,2.38279,2.3989,2.38279,2.39073,445932.25904791,0
+HIO.US,D,20051125,000000,2.3951,2.41481,2.38704,2.40734,304914.25571408,0
+HIO.US,D,20051128,000000,2.41057,2.4189,2.40259,2.4189,416768.16228098,0
+HIO.US,D,20051129,000000,2.40734,2.4189,2.3951,2.41057,430348.46302924,0
+HIO.US,D,20051130,000000,2.3989,2.4189,2.3989,2.40259,385853.77659692,0
+HIO.US,D,20051201,000000,2.3951,2.41057,2.38704,2.3989,320238.51522063,0
+HIO.US,D,20051202,000000,2.38704,2.3989,2.38279,2.3989,249102.30031609,0
+HIO.US,D,20051205,000000,2.39073,2.3951,2.36705,2.38279,603543.71873413,0
+HIO.US,D,20051206,000000,2.38279,2.39073,2.36705,2.37483,571369.63144247,0
+HIO.US,D,20051207,000000,2.36705,2.37064,2.35112,2.35112,461770.31644635,0
+HIO.US,D,20051208,000000,2.35112,2.36307,2.34306,2.35929,915747.15234363,0
+HIO.US,D,20051209,000000,2.355,2.37483,2.355,2.37483,471074.59490337,0
+HIO.US,D,20051212,000000,2.37064,2.38279,2.35929,2.37064,758630.50007277,0
+HIO.US,D,20051213,000000,2.35929,2.3989,2.35929,2.39073,890598.48632934,0
+HIO.US,D,20051214,000000,2.39073,2.40734,2.39073,2.40734,928318.84778461,0
+HIO.US,D,20051215,000000,2.40259,2.41481,2.38279,2.41481,353420.15279311,0
+HIO.US,D,20051216,000000,2.3989,2.43075,2.3989,2.43075,676929.25007711,0
+HIO.US,D,20051219,000000,2.41057,2.43445,2.41057,2.43445,733755.08591476,0
+HIO.US,D,20051220,000000,2.44249,2.44676,2.4189,2.42289,740278.31459144,0
+HIO.US,D,20051221,000000,2.41481,2.43075,2.41057,2.42289,787539.28043345,0
+HIO.US,D,20051222,000000,2.39073,2.40734,2.38704,2.3951,678201.6120024,0
+HIO.US,D,20051223,000000,2.38704,2.3951,2.37881,2.38704,551500.31789432,0
+HIO.US,D,20051227,000000,2.38704,2.40259,2.38704,2.3951,736761.9113601,0
+HIO.US,D,20051228,000000,2.3989,2.40259,2.38279,2.40259,983365.90899036,0
+HIO.US,D,20051229,000000,2.40734,2.40734,2.39073,2.3951,443922.43361864,0
+HIO.US,D,20051230,000000,2.39073,2.40734,2.38704,2.40259,851634.24866353,0
+HIO.US,D,20060103,000000,2.40259,2.4189,2.3951,2.41481,462779.97678008,0
+HIO.US,D,20060104,000000,2.41057,2.43445,2.40734,2.42676,623147.16561133,0
+HIO.US,D,20060105,000000,2.4189,2.44676,2.4189,2.44249,370522.13190508,0
+HIO.US,D,20060106,000000,2.45444,2.45851,2.43445,2.45075,318745.65276268,0
+HIO.US,D,20060109,000000,2.43879,2.47852,2.43879,2.47852,543958.9886721,0
+HIO.US,D,20060110,000000,2.46648,2.48621,2.4625,2.47464,474825.2140115,0
+HIO.US,D,20060111,000000,2.48193,2.48621,2.47037,2.47464,401682.33875712,0
+HIO.US,D,20060112,000000,2.48193,2.48621,2.47464,2.48621,210900.84678957,0
+HIO.US,D,20060113,000000,2.47852,2.48621,2.44676,2.47464,440146.49387518,0
+HIO.US,D,20060117,000000,2.47464,2.47464,2.45075,2.46648,387366.68455785,0
+HIO.US,D,20060118,000000,2.45851,2.46648,2.45444,2.4625,314204.81882697,0
+HIO.US,D,20060119,000000,2.45444,2.4901,2.45444,2.48621,315214.47916072,0
+HIO.US,D,20060120,000000,2.48621,2.48621,2.45444,2.45444,415773.27231784,0
+HIO.US,D,20060123,000000,2.45075,2.47464,2.45075,2.47464,336835.13665248,0
+HIO.US,D,20060124,000000,2.46648,2.48621,2.46648,2.47464,352412.60251231,0
+HIO.US,D,20060125,000000,2.47464,2.49861,2.4625,2.47464,604034.30604365,0
+HIO.US,D,20060126,000000,2.47037,2.47464,2.44249,2.45075,676192.84159961,0
+HIO.US,D,20060127,000000,2.44249,2.4625,2.44249,2.45851,547984.96968943,0
+HIO.US,D,20060130,000000,2.45075,2.45851,2.44676,2.45851,514046.87813649,0
+HIO.US,D,20060131,000000,2.45851,2.4625,2.45075,2.45851,337595.81073882,0
+HIO.US,D,20060201,000000,2.45851,2.45851,2.44676,2.45851,517572.77660609,0
+HIO.US,D,20060202,000000,2.45075,2.45851,2.44676,2.45444,292592.60154698,0
+HIO.US,D,20060203,000000,2.44676,2.45444,2.43445,2.43879,843846.04324684,0
+HIO.US,D,20060206,000000,2.45075,2.45851,2.43879,2.44249,489919.47774716,0
+HIO.US,D,20060207,000000,2.45075,2.45075,2.43879,2.44676,565842.34775539,0
+HIO.US,D,20060208,000000,2.44676,2.45851,2.43879,2.45851,740038.82358228,0
+HIO.US,D,20060209,000000,2.45444,2.4625,2.45075,2.45075,348404.55694499,0
+HIO.US,D,20060210,000000,2.45075,2.46648,2.45075,2.46648,569601.40707531,0
+HIO.US,D,20060213,000000,2.45851,2.47037,2.45444,2.4625,413506.02042939,0
+HIO.US,D,20060214,000000,2.4625,2.46648,2.45075,2.45075,409987.50714511,0
+HIO.US,D,20060215,000000,2.45075,2.46648,2.45075,2.4625,382081.00193288,0
+HIO.US,D,20060216,000000,2.45851,2.45851,2.44249,2.44676,320238.51522063,0
+HIO.US,D,20060217,000000,2.44676,2.45851,2.44249,2.45851,443412.85583264,0
+HIO.US,D,20060221,000000,2.45851,2.47037,2.45075,2.47037,597253.65090778,0
+HIO.US,D,20060222,000000,2.47037,2.48621,2.4625,2.48193,672925.42461567,0
+HIO.US,D,20060223,000000,2.47464,2.49433,2.47037,2.4901,393137.67935996,0
+HIO.US,D,20060224,000000,2.48193,2.50221,2.47852,2.49433,538423.26477323,0
+HIO.US,D,20060227,000000,2.48193,2.50221,2.48193,2.49861,344636.00238681,0
+HIO.US,D,20060228,000000,2.49861,2.51036,2.4901,2.50628,457237.92272241,0
+HIO.US,D,20060301,000000,2.50628,2.50628,2.4901,2.50221,401190.69642114,0
+HIO.US,D,20060302,000000,2.50628,2.51036,2.49433,2.51036,356447.02374144,0
+HIO.US,D,20060303,000000,2.51425,2.51425,2.46648,2.47852,485898.77186214,0
+HIO.US,D,20060306,000000,2.47852,2.48193,2.44249,2.45444,315214.47916072,0
+HIO.US,D,20060307,000000,2.44249,2.45075,2.42289,2.42676,527626.12385827,0
+HIO.US,D,20060308,000000,2.4189,2.43445,2.3989,2.41057,768436.9711305,0
+HIO.US,D,20060309,000000,2.4189,2.43075,2.40259,2.41481,701569.39333187,0
+HIO.US,D,20060310,000000,2.42289,2.42289,2.3989,2.41057,626663.56884267,0
+HIO.US,D,20060313,000000,2.41057,2.41481,2.3951,2.40734,649528.10254499,0
+HIO.US,D,20060314,000000,2.40259,2.43075,2.3989,2.43075,454475.86341856,0
+HIO.US,D,20060315,000000,2.42676,2.43075,2.41481,2.4189,652548.64333447,0
+HIO.US,D,20060316,000000,2.42676,2.44249,2.4189,2.43879,352670.0289715,0
+HIO.US,D,20060317,000000,2.45075,2.45075,2.43879,2.45075,268712.0773521,0
+HIO.US,D,20060320,000000,2.44249,2.47037,2.44249,2.47037,525872.66986171,0
+HIO.US,D,20060321,000000,2.4625,2.47464,2.45851,2.47464,343113.59918765,0
+HIO.US,D,20060322,000000,2.47037,2.48193,2.4625,2.47852,303649.27897409,0
+HIO.US,D,20060323,000000,2.48621,2.49433,2.47464,2.48621,371775.50335388,0
+HIO.US,D,20060324,000000,2.48193,2.48193,2.45075,2.47464,451958.57025627,0
+HIO.US,D,20060327,000000,2.46648,2.49861,2.45075,2.47464,448442.16702491,0
+HIO.US,D,20060328,000000,2.47852,2.47852,2.45444,2.4625,294110.78464028,0
+HIO.US,D,20060329,000000,2.47852,2.48193,2.45851,2.47464,362980.80268285,0
+HIO.US,D,20060330,000000,2.4901,2.4901,2.44676,2.44676,300385.02706956,0
+HIO.US,D,20060331,000000,2.47852,2.47852,2.44676,2.45851,586194.86342774,0
+HIO.US,D,20060403,000000,2.51425,2.51425,2.45075,2.46648,516310.96494552,0
+HIO.US,D,20060404,000000,2.45851,2.47464,2.45851,2.47037,220195.63000834,0
+HIO.US,D,20060405,000000,2.4625,2.47464,2.45851,2.46648,209894.35153523,0
+HIO.US,D,20060406,000000,2.47037,2.47037,2.45444,2.45851,176459.50760944,0
+HIO.US,D,20060407,000000,2.45851,2.4625,2.42676,2.43879,401443.90277442,0
+HIO.US,D,20060410,000000,2.42676,2.43879,2.4189,2.42676,416276.51994501,0
+HIO.US,D,20060411,000000,2.4189,2.43075,2.41481,2.4189,240316.03985684,0
+HIO.US,D,20060412,000000,2.42289,2.43075,2.41057,2.41481,302649.11387858,0
+HIO.US,D,20060413,000000,2.41057,2.4189,2.3989,2.41057,441658.34680963,0
+HIO.US,D,20060417,000000,2.41481,2.4189,2.40259,2.4189,433862.75620763,0
+HIO.US,D,20060418,000000,2.41481,2.43879,2.41057,2.43879,424566.91796239,0
+HIO.US,D,20060419,000000,2.43879,2.45851,2.42676,2.43879,430826.39002106,0
+HIO.US,D,20060420,000000,2.43075,2.45075,2.43075,2.45075,270731.39801961,0
+HIO.US,D,20060421,000000,2.44249,2.44249,2.42676,2.43445,384349.30884779,0
+HIO.US,D,20060424,000000,2.44249,2.44249,2.42676,2.43445,281280.60771365,0
+HIO.US,D,20060425,000000,2.43445,2.43879,2.4189,2.42676,209136.8425283,0
+HIO.US,D,20060426,000000,2.43075,2.43445,2.4189,2.43445,265704.19688029,0
+HIO.US,D,20060427,000000,2.4189,2.45851,2.4189,2.45444,632958.91180142,0
+HIO.US,D,20060428,000000,2.45851,2.47464,2.44249,2.47464,321246.06550143,0
+HIO.US,D,20060501,000000,2.46648,2.47464,2.45851,2.47037,241833.16792365,0
+HIO.US,D,20060502,000000,2.47037,2.47852,2.45075,2.46648,415012.5982315,0
+HIO.US,D,20060503,000000,2.45851,2.46648,2.44676,2.4625,562818.64188648,0
+HIO.US,D,20060504,000000,2.45851,2.46648,2.45075,2.45851,358698.4502328,0
+HIO.US,D,20060505,000000,2.45444,2.47037,2.45444,2.47037,282283.93788857,0
+HIO.US,D,20060508,000000,2.46648,2.48193,2.4625,2.46648,384105.59773273,0
+HIO.US,D,20060509,000000,2.47464,2.47464,2.4625,2.47464,392143.84442329,0
+HIO.US,D,20060510,000000,2.4625,2.47464,2.45444,2.46648,245835.9383586,0
+HIO.US,D,20060511,000000,2.47037,2.47037,2.45075,2.45851,247596.77754046,0
+HIO.US,D,20060512,000000,2.4625,2.4625,2.43445,2.44249,311948.11720326,0
+HIO.US,D,20060515,000000,2.43075,2.45075,2.43075,2.43879,276000.20022103,0
+HIO.US,D,20060516,000000,2.43879,2.45075,2.43879,2.45075,336331.88902531,0
+HIO.US,D,20060517,000000,2.45075,2.45075,2.42289,2.43445,439387.92984178,0
+HIO.US,D,20060518,000000,2.43879,2.45075,2.43075,2.44676,231505.51378873,0
+HIO.US,D,20060519,000000,2.42289,2.42676,2.41057,2.42676,249866.13948185,0
+HIO.US,D,20060522,000000,2.42676,2.43445,2.4189,2.43445,353929.73057913,0
+HIO.US,D,20060523,000000,2.43445,2.43879,2.42289,2.43075,380072.23153008,0
+HIO.US,D,20060524,000000,2.43075,2.44249,2.4189,2.43445,539943.55791948,0
+HIO.US,D,20060525,000000,2.42676,2.45075,2.42676,2.44676,494948.78893941,0
+HIO.US,D,20060526,000000,2.45075,2.45851,2.43879,2.45444,407221.22773539,0
+HIO.US,D,20060530,000000,2.44249,2.4625,2.43445,2.44249,351663.53371714,0
+HIO.US,D,20060531,000000,2.44676,2.46648,2.43445,2.45075,450455.15753358,0
+HIO.US,D,20060601,000000,2.44676,2.4625,2.44249,2.45444,226973.1200648,0
+HIO.US,D,20060602,000000,2.44676,2.47037,2.44676,2.47037,487649.06077929,0
+HIO.US,D,20060605,000000,2.45851,2.47464,2.45075,2.4625,231505.51378873,0
+HIO.US,D,20060606,000000,2.46648,2.46648,2.45075,2.4625,237031.74244933,0
+HIO.US,D,20060607,000000,2.4625,2.46648,2.44676,2.45444,316472.07071541,0
+HIO.US,D,20060608,000000,2.45444,2.45444,2.43075,2.44676,293605.42696016,0
+HIO.US,D,20060609,000000,2.45075,2.45075,2.43445,2.45075,269717.51757997,0
+HIO.US,D,20060612,000000,2.45851,2.45851,2.43075,2.45075,138245.39376527,0
+HIO.US,D,20060613,000000,2.44676,2.44676,2.42676,2.43879,215669.56644324,0
+HIO.US,D,20060614,000000,2.43445,2.43879,2.42289,2.43075,265197.7841737,0
+HIO.US,D,20060615,000000,2.42289,2.43445,2.4189,2.43075,244834.71823664,0
+HIO.US,D,20060616,000000,2.42289,2.43075,2.4189,2.42289,239559.58587638,0
+HIO.US,D,20060619,000000,2.42289,2.43075,2.41057,2.4189,259654.67508954,0
+HIO.US,D,20060620,000000,2.41481,2.42289,2.40734,2.41481,303907.76045974,0
+HIO.US,D,20060621,000000,2.41481,2.41481,2.40259,2.41057,614102.42366644,0
+HIO.US,D,20060622,000000,2.41057,2.41481,2.3951,2.40259,419536.55174365,0
+HIO.US,D,20060623,000000,2.38704,2.39073,2.37483,2.38704,340605.80126358,0
+HIO.US,D,20060626,000000,2.37483,2.38279,2.34306,2.35929,701569.39333187,0
+HIO.US,D,20060627,000000,2.35929,2.37064,2.35112,2.37064,594238.38525065,0
+HIO.US,D,20060628,000000,2.355,2.37881,2.355,2.37483,219447.61623965,0
+HIO.US,D,20060629,000000,2.36307,2.38704,2.35929,2.38704,594742.6879043,0
+HIO.US,D,20060630,000000,2.3951,2.40734,2.37881,2.40734,273245.52610251,0
+HIO.US,D,20060703,000000,2.3951,2.4189,2.39073,2.41057,315716.67176142,0
+HIO.US,D,20060705,000000,2.4189,2.42289,2.3951,2.40259,299384.86197406,0
+HIO.US,D,20060706,000000,2.40734,2.4189,2.3951,2.4189,218448.50617063,0
+HIO.US,D,20060707,000000,2.4189,2.4189,2.40734,2.4189,303907.76045974,0
+HIO.US,D,20060710,000000,2.42289,2.42676,2.41057,2.42676,305159.0218556,0
+HIO.US,D,20060711,000000,2.42676,2.43879,2.41481,2.43075,415510.57072629,0
+HIO.US,D,20060712,000000,2.43075,2.43879,2.42289,2.43075,337844.79698624,0
+HIO.US,D,20060713,000000,2.4189,2.43879,2.4189,2.43879,169177.71489934,0
+HIO.US,D,20060714,000000,2.42676,2.43445,2.41481,2.42289,358962.20685081,0
+HIO.US,D,20060717,000000,2.41481,2.43075,2.41481,2.42289,176203.13617674,0
+HIO.US,D,20060718,000000,2.41481,2.42676,2.41481,2.42289,304665.26946668,0
+HIO.US,D,20060719,000000,2.39073,2.41481,2.39073,2.41057,262924.20212643,0
+HIO.US,D,20060720,000000,2.40259,2.41481,2.3951,2.40259,422049.62480007,0
+HIO.US,D,20060721,000000,2.40734,2.41481,2.3951,2.40259,231242.8121972,0
+HIO.US,D,20060724,000000,2.40259,2.42676,2.40259,2.4189,333819.87099535,0
+HIO.US,D,20060725,000000,2.41057,2.42289,2.3989,2.41481,635463.54464607,0
+HIO.US,D,20060726,000000,2.40734,2.45075,2.40734,2.43879,514808.60724931,0
+HIO.US,D,20060727,000000,2.43445,2.45075,2.42676,2.43445,291093.40893021,0
+HIO.US,D,20060728,000000,2.44676,2.45444,2.43879,2.44676,178468.27801223,0
+HIO.US,D,20060731,000000,2.45075,2.45075,2.43445,2.44249,147298.57592195,0
+HIO.US,D,20060801,000000,2.43879,2.45444,2.43075,2.45444,205118.24669626,0
+HIO.US,D,20060802,000000,2.43879,2.45851,2.43879,2.45851,266711.7471611,0
+HIO.US,D,20060803,000000,2.45851,2.45851,2.44249,2.45444,332809.15563512,0
+HIO.US,D,20060804,000000,2.44676,2.46648,2.44676,2.46648,353676.52422582,0
+HIO.US,D,20060807,000000,2.45851,2.47852,2.45851,2.4625,299384.86197406,0
+HIO.US,D,20060808,000000,2.47464,2.47852,2.45851,2.47037,515049.15328495,0
+HIO.US,D,20060809,000000,2.47037,2.47464,2.4625,2.47037,333321.89850052,0
+HIO.US,D,20060810,000000,2.4625,2.47037,2.45851,2.46648,272989.15466979,0
+HIO.US,D,20060811,000000,2.45075,2.47037,2.45075,2.47037,224722.74859991,0
+HIO.US,D,20060814,000000,2.4625,2.47037,2.45851,2.47037,219447.61623965,0
+HIO.US,D,20060815,000000,2.46648,2.48193,2.46648,2.48193,223468.32212466,0
+HIO.US,D,20060816,000000,2.45851,2.47037,2.45444,2.47037,339852.51236253,0
+HIO.US,D,20060817,000000,2.46648,2.48193,2.46648,2.47037,294855.63332954,0
+HIO.US,D,20060818,000000,2.47464,2.48621,2.46648,2.48193,621129.95499677,0
+HIO.US,D,20060821,000000,2.48621,2.49861,2.47037,2.4901,796838.28375813,0
+HIO.US,D,20060822,000000,2.49861,2.49861,2.47464,2.48621,442668.00714337,0
+HIO.US,D,20060823,000000,2.48193,2.51036,2.47852,2.50628,793577.196933,0
+HIO.US,D,20060824,000000,2.51425,2.51832,2.49433,2.49861,377323.8875704,0
+HIO.US,D,20060825,000000,2.50221,2.51425,2.49433,2.51425,508521.70450236,0
+HIO.US,D,20060828,000000,2.51425,2.51832,2.4901,2.49861,666889.61816908,0
+HIO.US,D,20060829,000000,2.49433,2.50221,2.48621,2.4901,340605.80126358,0
+HIO.US,D,20060830,000000,2.48621,2.49861,2.48193,2.4901,340102.55363641,0
+HIO.US,D,20060831,000000,2.48193,2.49861,2.48193,2.49861,478100.01618075,0
+HIO.US,D,20060901,000000,2.49433,2.50628,2.48621,2.49433,321246.06550143,0
+HIO.US,D,20060905,000000,2.49433,2.51036,2.4901,2.50221,238802.07686945,0
+HIO.US,D,20060906,000000,2.49433,2.51036,2.4901,2.50221,328035.16084908,0
+HIO.US,D,20060907,000000,2.49433,2.50628,2.48621,2.49433,370266.81549885,0
+HIO.US,D,20060908,000000,2.49861,2.50221,2.4901,2.49433,348904.63949274,0
+HIO.US,D,20060911,000000,2.49433,2.50628,2.4901,2.49433,333569.82972147,0
+HIO.US,D,20060912,000000,2.49433,2.49861,2.4901,2.49861,501984.76048153,0
+HIO.US,D,20060913,000000,2.49433,2.50628,2.49433,2.50221,395658.1376017,0
+HIO.US,D,20060914,000000,2.49433,2.51036,2.49433,2.51036,294855.63332954,0
+HIO.US,D,20060915,000000,2.52221,2.53397,2.51425,2.526,1915686.4721835,0
+HIO.US,D,20060918,000000,2.526,2.53397,2.51832,2.526,425827.67459648,0
+HIO.US,D,20060919,000000,2.52221,2.53397,2.52221,2.53054,523351.15659351,0
+HIO.US,D,20060920,000000,2.53054,2.53054,2.51036,2.51425,509776.13097762,0
+HIO.US,D,20060921,000000,2.51832,2.52221,2.50221,2.51425,497968.27470242,0
+HIO.US,D,20060922,000000,2.51036,2.51425,2.50628,2.51425,272222.15042462,0
+HIO.US,D,20060925,000000,2.51036,2.51832,2.51036,2.51832,415012.5982315,0
+HIO.US,D,20060926,000000,2.51832,2.52221,2.51036,2.52221,721180.22539437,0
+HIO.US,D,20060927,000000,2.526,2.53054,2.51832,2.52221,511790.17651278,0
+HIO.US,D,20060928,000000,2.526,2.53054,2.51832,2.526,429846.27042853,0
+HIO.US,D,20060929,000000,2.53054,2.53054,2.52221,2.526,598767.61389517,0
+HIO.US,D,20061002,000000,2.53397,2.53397,2.51832,2.526,596002.38951192,0
+HIO.US,D,20061003,000000,2.526,2.53054,2.51832,2.52221,502995.47584175,0
+HIO.US,D,20061004,000000,2.51832,2.526,2.51425,2.526,739268.65425768,0
+HIO.US,D,20061005,000000,2.526,2.53054,2.51832,2.53054,555777.39521202,0
+HIO.US,D,20061006,000000,2.53054,2.53815,2.51425,2.53815,511535.91513299,0
+HIO.US,D,20061009,000000,2.53815,2.54203,2.53054,2.53397,316229.41462684,0
+HIO.US,D,20061010,000000,2.52221,2.53054,2.51832,2.53054,693763.25246516,0
+HIO.US,D,20061011,000000,2.53054,2.53815,2.526,2.53054,428336.52754703,0
+HIO.US,D,20061012,000000,2.526,2.54629,2.526,2.54629,278522.7685157,0
+HIO.US,D,20061013,000000,2.53815,2.54932,2.53397,2.54932,308184.83777745,0
+HIO.US,D,20061016,000000,2.54203,2.56163,2.54203,2.56163,466796.46255919,0
+HIO.US,D,20061017,000000,2.56163,2.56163,2.54203,2.54932,542707.72727623,0
+HIO.US,D,20061018,000000,2.54203,2.54203,2.526,2.53397,481121.61199671,0
+HIO.US,D,20061019,000000,2.53397,2.54629,2.526,2.54629,390375.62005614,0
+HIO.US,D,20061020,000000,2.55435,2.55824,2.54203,2.54932,475840.14947762,0
+HIO.US,D,20061023,000000,2.53815,2.54932,2.53815,2.54932,319491.55647842,0
+HIO.US,D,20061024,000000,2.54932,2.54932,2.54629,2.54932,646274.40090518,0
+HIO.US,D,20061025,000000,2.54932,2.54932,2.54629,2.54932,555276.25763779,0
+HIO.US,D,20061026,000000,2.54932,2.55435,2.54203,2.54932,507521.53940686,0
+HIO.US,D,20061027,000000,2.55435,2.56163,2.54932,2.55824,416768.16228098,0
+HIO.US,D,20061030,000000,2.56163,2.56163,2.54932,2.56163,523351.15659351,0
+HIO.US,D,20061031,000000,2.55435,2.56163,2.55435,2.56163,351162.39614293,0
+HIO.US,D,20061101,000000,2.56163,2.56572,2.55824,2.56572,362469.1148439,0
+HIO.US,D,20061102,000000,2.56572,2.56572,2.54203,2.54629,503989.31077843,0
+HIO.US,D,20061103,000000,2.54629,2.54932,2.52221,2.53815,473831.37907483,0
+HIO.US,D,20061106,000000,2.54203,2.55435,2.53054,2.54629,388366.84965335,0
+HIO.US,D,20061107,000000,2.54932,2.54932,2.53815,2.54629,423557.25762864,0
+HIO.US,D,20061108,000000,2.54629,2.55435,2.53815,2.54932,493196.38996934,0
+HIO.US,D,20061109,000000,2.55435,2.56572,2.54932,2.56572,470814.00336476,0
+HIO.US,D,20061110,000000,2.56163,2.57766,2.55824,2.57766,326026.3904463,0
+HIO.US,D,20061113,000000,2.57036,2.57766,2.56572,2.57426,348404.55694499,0
+HIO.US,D,20061114,000000,2.57426,2.59359,2.57036,2.59359,528883.71541294,0
+HIO.US,D,20061115,000000,2.58184,2.58601,2.55435,2.56572,681709.57502197,0
+HIO.US,D,20061116,000000,2.57426,2.57426,2.55435,2.56572,365487.54558044,0
+HIO.US,D,20061117,000000,2.56163,2.57426,2.55824,2.57426,287822.82686684,0
+HIO.US,D,20061120,000000,2.57426,2.59774,2.56572,2.58601,690259.50955147,0
+HIO.US,D,20061121,000000,2.58601,2.5899,2.57766,2.58601,725958.44028628,0
+HIO.US,D,20061122,000000,2.58184,2.5899,2.57426,2.58184,926803.82977074,0
+HIO.US,D,20061124,000000,2.60182,2.60182,2.57036,2.58184,370764.78799364,0
+HIO.US,D,20061127,000000,2.57766,2.58601,2.57036,2.57766,474338.84680789,0
+HIO.US,D,20061128,000000,2.57766,2.58184,2.57036,2.57766,391884.30791118,0
+HIO.US,D,20061129,000000,2.57766,2.58184,2.57036,2.57766,496456.42176798,0
+HIO.US,D,20061130,000000,2.58601,2.5899,2.57766,2.5899,430093.146623,0
+HIO.US,D,20061201,000000,2.58184,2.59359,2.58184,2.58184,419784.48296458,0
+HIO.US,D,20061204,000000,2.5899,2.59774,2.58184,2.5899,302157.47154261,0
+HIO.US,D,20061205,000000,2.5899,2.60182,2.58601,2.59774,526116.38097675,0
+HIO.US,D,20061206,000000,2.59774,2.59774,2.58601,2.59774,351923.07022927,0
+HIO.US,D,20061207,000000,2.5899,2.60979,2.5899,2.60182,379319.99765552,0
+HIO.US,D,20061208,000000,2.60182,2.61396,2.59774,2.60979,600778.4943509,0
+HIO.US,D,20061211,000000,2.60979,2.62552,2.60979,2.61746,579651.58924808,0
+HIO.US,D,20061212,000000,2.61746,2.6297,2.60979,2.6297,571369.63144247,0
+HIO.US,D,20061213,000000,2.63349,2.64552,2.62203,2.64552,876527.5982716,0
+HIO.US,D,20061214,000000,2.63767,2.65367,2.62552,2.64146,474089.86056048,0
+HIO.US,D,20061215,000000,2.63767,2.65367,2.6297,2.63767,835799.35634452,0
+HIO.US,D,20061218,000000,2.64146,2.66552,2.64146,2.65699,755608.90425681,0
+HIO.US,D,20061219,000000,2.65699,2.66136,2.64552,2.66136,590468.77566602,0
+HIO.US,D,20061220,000000,2.65367,2.66136,2.63349,2.65699,537427.31978363,0
+HIO.US,D,20061221,000000,2.65699,2.67349,2.64552,2.67349,667373.87531973,0
+HIO.US,D,20061222,000000,2.67349,2.68922,2.65699,2.68534,525612.07832311,0
+HIO.US,D,20061226,000000,2.66136,2.70922,2.66136,2.69728,365737.58685431,0
+HIO.US,D,20061227,000000,2.67736,2.72486,2.67736,2.71291,405459.33352708,0
+HIO.US,D,20061228,000000,2.71708,2.72117,2.67349,2.68534,771207.47064609,0
+HIO.US,D,20061229,000000,2.71708,2.71708,2.67349,2.68534,521846.68884436,0
+HIO.US,D,20070103,000000,2.67349,2.68125,2.64941,2.66552,613089.59825328,0
+HIO.US,D,20070104,000000,2.66552,2.67736,2.65367,2.66552,615099.42368252,0
+HIO.US,D,20070105,000000,2.66552,2.66552,2.64552,2.64941,556030.6015653,0
+HIO.US,D,20070108,000000,2.65699,2.66931,2.64552,2.66931,534157.79274675,0
+HIO.US,D,20070109,000000,2.66552,2.67349,2.65367,2.66552,639980.11297292,0
+HIO.US,D,20070110,000000,2.66552,2.66931,2.65699,2.66552,861184.34828855,0
+HIO.US,D,20070111,000000,2.65699,2.66552,2.65699,2.66552,589209.07405839,0
+HIO.US,D,20070112,000000,2.66552,2.66931,2.66136,2.66931,724954.05508489,0
+HIO.US,D,20070116,000000,2.66552,2.68534,2.66136,2.68534,655575.51428278,0
+HIO.US,D,20070117,000000,2.67349,2.67349,2.65699,2.66552,488421.34015683,0
+HIO.US,D,20070118,000000,2.67349,2.70135,2.66931,2.70135,678201.6120024,0
+HIO.US,D,20070119,000000,2.71708,2.72486,2.70514,2.72486,1054741.6149039,0
+HIO.US,D,20070122,000000,2.71291,2.72486,2.70922,2.72486,533157.62765123,0
+HIO.US,D,20070123,000000,2.71708,2.75671,2.71708,2.73671,1149760.4640565,0
+HIO.US,D,20070124,000000,2.73671,2.75671,2.72902,2.73671,789801.25718953,0
+HIO.US,D,20070125,000000,2.7333,2.75284,2.7333,2.74078,623147.16561133,0
+HIO.US,D,20070126,000000,2.75284,2.75671,2.73671,2.75671,637226.49388086,0
+HIO.US,D,20070129,000000,2.76467,2.78031,2.75284,2.78031,446685.54794894,0
+HIO.US,D,20070130,000000,2.78031,2.78031,2.75671,2.76467,480618.36436955,0
+HIO.US,D,20070131,000000,2.77699,2.77699,2.74894,2.76467,563317.66940776,0
+HIO.US,D,20070201,000000,2.76847,2.78031,2.75671,2.77699,541705.45212778,0
+HIO.US,D,20070202,000000,2.78031,2.78505,2.76467,2.77699,321000.24433346,0
+HIO.US,D,20070205,000000,2.7734,2.78031,2.76467,2.76847,397418.97678355,0
+HIO.US,D,20070206,000000,2.74496,2.78031,2.74078,2.76847,395159.11008042,0
+HIO.US,D,20070207,000000,2.77699,2.78031,2.76467,2.76847,434121.23769328,0
+HIO.US,D,20070208,000000,2.77699,2.77699,2.76467,2.77699,358962.20685081,0
+HIO.US,D,20070209,000000,2.78031,2.78505,2.74496,2.75284,809154.66279285,0
+HIO.US,D,20070212,000000,2.75284,2.76467,2.73671,2.74496,472324.80127275,0
+HIO.US,D,20070213,000000,2.74496,2.76467,2.74496,2.76467,311360.46745832,0
+HIO.US,D,20070214,000000,2.72486,2.74894,2.72117,2.74078,478614.8690991,0
+HIO.US,D,20070215,000000,2.74894,2.74894,2.72902,2.74078,315462.41038166,0
+HIO.US,D,20070216,000000,2.74496,2.74496,2.72902,2.73671,352917.96019242,0
+HIO.US,D,20070220,000000,2.7333,2.75284,2.7333,2.74496,354680.90942723,0
+HIO.US,D,20070221,000000,2.75284,2.76467,2.74496,2.76136,567093.60915124,0
+HIO.US,D,20070222,000000,2.76136,2.76847,2.74894,2.76467,492188.83968852,0
+HIO.US,D,20070223,000000,2.76467,2.77699,2.76136,2.77699,323013.23484212,0
+HIO.US,D,20070226,000000,2.77699,2.78031,2.76847,2.78031,368056.53503988,0
+HIO.US,D,20070227,000000,2.78031,2.78031,2.71291,2.7333,581669.85488911,0
+HIO.US,D,20070228,000000,2.74894,2.74894,2.70514,2.73671,901664.65899468,0
+HIO.US,D,20070301,000000,2.74078,2.74078,2.70922,2.71291,727091.53871727,0
+HIO.US,D,20070302,000000,2.72117,2.72117,2.67349,2.68922,607813.41086653,0
+HIO.US,D,20070305,000000,2.33095,2.66552,2.33095,2.59774,775220.79134578,0
+HIO.US,D,20070306,000000,2.59774,2.65699,2.59774,2.63349,654562.68886961,0
+HIO.US,D,20070307,000000,2.61746,2.70514,2.61746,2.70135,909465.52472904,0
+HIO.US,D,20070308,000000,2.70135,2.74894,2.70135,2.7333,600520.01286525,0
+HIO.US,D,20070309,000000,2.72117,2.74496,2.71291,2.72902,269717.51757997,0
+HIO.US,D,20070312,000000,2.72902,2.74078,2.72486,2.7333,201100.70589069,0
+HIO.US,D,20070313,000000,2.74496,2.74894,2.69339,2.71291,407471.26900927,0
+HIO.US,D,20070314,000000,2.72117,2.72117,2.67736,2.69339,495944.73392904,0
+HIO.US,D,20070315,000000,2.72117,2.72486,2.68534,2.69728,352917.96019242,0
+HIO.US,D,20070316,000000,2.70135,2.71291,2.68922,2.70514,236284.78370714,0
+HIO.US,D,20070319,000000,2.70922,2.72486,2.69728,2.71708,267210.77468238,0
+HIO.US,D,20070320,000000,2.72486,2.7333,2.71291,2.72486,392390.72061775,0
+HIO.US,D,20070321,000000,2.72117,2.72486,2.70922,2.72117,257399.02849229,0
+HIO.US,D,20070322,000000,2.71708,2.74894,2.71291,2.72486,516057.75859221,0
+HIO.US,D,20070323,000000,2.72117,2.73671,2.71708,2.7333,445932.25904791,0
+HIO.US,D,20070326,000000,2.72486,2.76136,2.72486,2.73671,573113.59020076,0
+HIO.US,D,20070327,000000,2.73671,2.76847,2.7333,2.73671,580417.53846678,0
+HIO.US,D,20070328,000000,2.73671,2.76136,2.72902,2.73671,441399.86532396,0
+HIO.US,D,20070329,000000,2.72902,2.76467,2.72902,2.73671,1254840.0456463,0
+HIO.US,D,20070330,000000,2.73671,2.75284,2.7333,2.7333,400184.20116681,0
+HIO.US,D,20070402,000000,2.74496,2.74894,2.7333,2.73671,284301.14850314,0
+HIO.US,D,20070403,000000,2.7333,2.76467,2.7333,2.74894,450713.63901923,0
+HIO.US,D,20070404,000000,2.76136,2.7734,2.75284,2.75671,275488.5123821,0
+HIO.US,D,20070405,000000,2.76847,2.76847,2.74078,2.74078,357452.46396931,0
+HIO.US,D,20070409,000000,2.7333,2.75284,2.72902,2.74496,339351.37478832,0
+HIO.US,D,20070410,000000,2.75284,2.76847,2.74078,2.76847,277263.06690808,0
+HIO.US,D,20070411,000000,2.76847,2.78031,2.75284,2.75671,446931.36911694,0
+HIO.US,D,20070412,000000,2.76467,2.7734,2.75284,2.75671,436369.49910522,0
+HIO.US,D,20070413,000000,2.76847,2.7734,2.75284,2.76467,340874.83301396,0
+HIO.US,D,20070416,000000,2.75284,2.76847,2.74496,2.75284,414507.24055137,0
+HIO.US,D,20070417,000000,2.74496,2.75671,2.7333,2.74078,663622.20118511,0
+HIO.US,D,20070418,000000,2.7333,2.73671,2.71291,2.72486,382848.00617805,0
+HIO.US,D,20070419,000000,2.70922,2.73671,2.70514,2.73671,392883.41798021,0
+HIO.US,D,20070420,000000,2.72902,2.74496,2.72902,2.74078,262924.20212643,0
+HIO.US,D,20070423,000000,2.74496,2.74496,2.72486,2.74078,460255.29843248,0
+HIO.US,D,20070424,000000,2.7333,2.74894,2.72902,2.74894,589954.97777412,0
+HIO.US,D,20070425,000000,2.74496,2.75284,2.7333,2.74496,468306.2054407,0
+HIO.US,D,20070426,000000,2.74078,2.75284,2.7333,2.7333,311948.11720326,0
+HIO.US,D,20070427,000000,2.74894,2.76136,2.74078,2.76136,382591.63474535,0
+HIO.US,D,20070430,000000,2.76136,2.76136,2.75284,2.76136,397926.44451661,0
+HIO.US,D,20070501,000000,2.75671,2.76136,2.74894,2.75671,415266.85961125,0
+HIO.US,D,20070502,000000,2.74894,2.7734,2.74894,2.76847,620122.40471597,0
+HIO.US,D,20070503,000000,2.76136,2.7734,2.76136,2.7734,375050.30552313,0
+HIO.US,D,20070504,000000,2.76467,2.77699,2.75671,2.77699,515818.26758307,0
+HIO.US,D,20070507,000000,2.76467,2.7734,2.76136,2.7734,482128.10725104,0
+HIO.US,D,20070508,000000,2.76136,2.7734,2.75671,2.76847,400927.99482961,0
+HIO.US,D,20070509,000000,2.76136,2.7734,2.75671,2.7734,486656.28086909,0
+HIO.US,D,20070510,000000,2.7734,2.77699,2.76136,2.77699,366245.05458738,0
+HIO.US,D,20070511,000000,2.77699,2.78031,2.7734,2.78031,467800.84776057,0
+HIO.US,D,20070514,000000,2.77699,2.78505,2.7734,2.78505,353929.73057913,0
+HIO.US,D,20070515,000000,2.78505,2.78874,2.7734,2.78505,480868.40564341,0
+HIO.US,D,20070516,000000,2.7734,2.77699,2.75671,2.76847,555276.25763779,0
+HIO.US,D,20070517,000000,2.75671,2.76467,2.74894,2.76467,641744.11723418,0
+HIO.US,D,20070518,000000,2.76467,2.76847,2.75284,2.76847,577141.68127106,0
+HIO.US,D,20070521,000000,2.76467,2.76847,2.75284,2.76467,373778.9986243,0
+HIO.US,D,20070522,000000,2.75671,2.76847,2.74894,2.76847,700062.81552979,0
+HIO.US,D,20070523,000000,2.76847,2.76847,2.75284,2.76467,391624.77139904,0
+HIO.US,D,20070524,000000,2.76467,2.76847,2.74894,2.75671,503236.02187738,0
+HIO.US,D,20070525,000000,2.76136,2.7734,2.75671,2.7734,286567.34536511,0
+HIO.US,D,20070529,000000,2.76467,2.78505,2.75671,2.76847,475095.30078835,0
+HIO.US,D,20070530,000000,2.76136,2.78031,2.75671,2.76847,288829.32212118,0
+HIO.US,D,20070531,000000,2.76467,2.78505,2.76136,2.77699,478614.8690991,0
+HIO.US,D,20070601,000000,2.77699,2.78505,2.76847,2.78505,304158.8567601,0
+HIO.US,D,20070604,000000,2.7734,2.78874,2.74894,2.74894,426328.81217071,0
+HIO.US,D,20070605,000000,2.76847,2.7734,2.75284,2.75671,440659.23674059,0
+HIO.US,D,20070606,000000,2.75284,2.76467,2.74496,2.74496,343628.45210601,0
+HIO.US,D,20070607,000000,2.75671,2.75671,2.67736,2.69728,617854.09780105,0
+HIO.US,D,20070608,000000,2.70135,2.70514,2.64552,2.67736,747829.13905191,0
+HIO.US,D,20070611,000000,2.66931,2.68125,2.65367,2.66552,306165.51710995,0
+HIO.US,D,20070612,000000,2.64941,2.66552,2.61396,2.64146,692537.31170464,0
+HIO.US,D,20070613,000000,2.64552,2.68922,2.64146,2.68534,448943.30459914,0
+HIO.US,D,20070614,000000,2.68534,2.69728,2.67736,2.68922,244335.69071534,0
+HIO.US,D,20070615,000000,2.68922,2.70135,2.68125,2.69339,376555.82829875,0
+HIO.US,D,20070618,000000,2.68534,2.70514,2.66931,2.68125,409478.98438558,0
+HIO.US,D,20070619,000000,2.68534,2.69728,2.68125,2.69728,551764.07451234,0
+HIO.US,D,20070620,000000,2.67736,2.68125,2.64941,2.66931,556537.01427188,0
+HIO.US,D,20070621,000000,2.66931,2.66931,2.64146,2.66136,352670.0289715,0
+HIO.US,D,20070622,000000,2.66552,2.66931,2.63349,2.65699,324017.62004352,0
+HIO.US,D,20070625,000000,2.64941,2.66552,2.62552,2.66136,472573.78752015,0
+HIO.US,D,20070626,000000,2.64941,2.66552,2.63349,2.65367,457740.1153231,0
+HIO.US,D,20070627,000000,2.64146,2.66136,2.63767,2.64552,346390.51140985,0
+HIO.US,D,20070628,000000,2.65367,2.67736,2.64552,2.65699,388366.84965335,0
+HIO.US,D,20070629,000000,2.66136,2.67736,2.65699,2.66136,328783.17461778,0
+HIO.US,D,20070702,000000,2.67736,2.67736,2.65699,2.66931,272222.15042462,0
+HIO.US,D,20070703,000000,2.68125,2.68125,2.66552,2.66931,175457.23246099,0
+HIO.US,D,20070705,000000,2.66552,2.67736,2.66136,2.66552,247852.09394669,0
+HIO.US,D,20070706,000000,2.65367,2.67349,2.64941,2.66931,235778.37100055,0
+HIO.US,D,20070709,000000,2.65367,2.66931,2.64941,2.65367,348653.54319239,0
+HIO.US,D,20070710,000000,2.64941,2.66136,2.63767,2.63767,1900104.7862178,0
+HIO.US,D,20070711,000000,2.63767,2.64552,2.60182,2.60542,510773.13099371,0
+HIO.US,D,20070712,000000,2.60542,2.61746,2.60182,2.60979,419283.34539035,0
+HIO.US,D,20070713,000000,2.60979,2.62552,2.60182,2.60182,321246.06550143,0
+HIO.US,D,20070716,000000,2.60542,2.61396,2.5899,2.59774,416276.51994501,0
+HIO.US,D,20070717,000000,2.60542,2.60979,2.57426,2.58601,525359.92699629,0
+HIO.US,D,20070718,000000,2.54629,2.55824,2.4901,2.53815,889851.52758714,0
+HIO.US,D,20070719,000000,2.49861,2.53397,2.49861,2.526,706609.25478886,0
+HIO.US,D,20070720,000000,2.51832,2.526,2.4901,2.49861,841842.54797643,0
+HIO.US,D,20070723,000000,2.49861,2.52221,2.4901,2.50221,769190.26003153,0
+HIO.US,D,20070724,000000,2.48621,2.51036,2.45075,2.50221,690013.6883835,0
+HIO.US,D,20070725,000000,2.4901,2.49433,2.45075,2.47852,671156.14522205,0
+HIO.US,D,20070726,000000,2.46648,2.47037,2.3989,2.41057,754609.79418777,0
+HIO.US,D,20070727,000000,2.54203,2.54203,2.40734,2.47037,632694.10015693,0
+HIO.US,D,20070730,000000,2.4625,2.47037,2.4189,2.4189,1018802.1381335,0
+HIO.US,D,20070731,000000,2.42289,2.45075,2.42289,2.44249,492926.3031925,0
+HIO.US,D,20070801,000000,2.43075,2.44249,2.3989,2.40259,482883.50620505,0
+HIO.US,D,20070802,000000,2.40259,2.42676,2.3989,2.4189,426077.71587036,0
+HIO.US,D,20070803,000000,2.43075,2.44676,2.41481,2.42676,533157.62765123,0
+HIO.US,D,20070806,000000,2.55824,2.55824,2.45075,2.46648,2365394.6709747,0
+HIO.US,D,20070807,000000,2.47037,2.51832,2.47037,2.50628,1516765.1377038,0
+HIO.US,D,20070808,000000,2.57426,2.58184,2.526,2.55824,1250073.4360457,0
+HIO.US,D,20070809,000000,2.55824,2.55824,2.526,2.526,582927.44644379,0
+HIO.US,D,20070810,000000,2.51036,2.54203,2.50628,2.50628,688250.73914868,0
+HIO.US,D,20070813,000000,2.54203,2.55435,2.52221,2.53054,1206831.0660356,0
+HIO.US,D,20070814,000000,2.58601,2.58601,2.50628,2.50628,822488.08734664,0
+HIO.US,D,20070815,000000,2.50628,2.50628,2.44249,2.44249,1059527.2149814,0
+HIO.US,D,20070816,000000,2.46648,2.50628,2.40259,2.43075,1886530.8156283,0
+HIO.US,D,20070817,000000,2.43445,2.78031,2.43075,2.47464,1102512.158532,0
+HIO.US,D,20070820,000000,2.49433,2.54203,2.48621,2.53054,441658.34680963,0
+HIO.US,D,20070821,000000,2.4901,2.55824,2.4901,2.53054,550005.34538342,0
+HIO.US,D,20070822,000000,2.47852,2.54629,2.47852,2.53397,492188.83968852,0
+HIO.US,D,20070823,000000,2.56572,2.62203,2.55824,2.58184,616852.87767907,0
+HIO.US,D,20070824,000000,2.55824,2.60182,2.526,2.526,723688.02331844,0
+HIO.US,D,20070827,000000,2.53397,2.54203,2.48621,2.48621,560794.04608661,0
+HIO.US,D,20070828,000000,2.47037,2.54203,2.47037,2.49861,668147.20972375,0
+HIO.US,D,20070829,000000,2.48621,2.55824,2.48621,2.51036,429598.33920761,0
+HIO.US,D,20070830,000000,2.4901,2.53054,2.4901,2.51036,229495.68835947,0
+HIO.US,D,20070831,000000,2.51036,2.56163,2.51036,2.56163,260659.06029093,0
+HIO.US,D,20070904,000000,2.56163,2.57426,2.54203,2.56572,398427.58209084,0
+HIO.US,D,20070905,000000,2.53815,2.56163,2.53397,2.53397,342352.92510131,0
+HIO.US,D,20070906,000000,2.53397,2.56572,2.53054,2.56572,345380.85107609,0
+HIO.US,D,20070907,000000,2.44676,2.56163,2.44676,2.54932,279780.3600704,0
+HIO.US,D,20070910,000000,2.54629,2.55435,2.53815,2.53815,267958.78845104,0
+HIO.US,D,20070911,000000,2.54629,2.57426,2.54629,2.55435,305672.81974748,0
+HIO.US,D,20070912,000000,2.58184,2.58601,2.54203,2.54629,345628.78229702,0
+HIO.US,D,20070913,000000,2.57036,2.57426,2.54932,2.55435,178988.40606296,0
+HIO.US,D,20070914,000000,2.54932,2.57036,2.53815,2.55824,264446.60532559,0
+HIO.US,D,20070917,000000,2.55824,2.55824,2.53054,2.53054,303649.27897409,0
+HIO.US,D,20070918,000000,2.54932,2.59359,2.54203,2.58601,453468.31313776,0
+HIO.US,D,20070919,000000,2.57766,2.61746,2.57766,2.59359,377809.19974754,0
+HIO.US,D,20070920,000000,2.5899,2.59774,2.56572,2.56572,379319.99765552,0
+HIO.US,D,20070921,000000,2.58601,2.60182,2.56163,2.58601,317478.56596974,0
+HIO.US,D,20070924,000000,2.58184,2.60542,2.57766,2.57766,369261.37527097,0
+HIO.US,D,20070925,000000,2.57766,2.62203,2.57426,2.57766,559794.93601759,0
+HIO.US,D,20070926,000000,2.58601,2.60182,2.56572,2.56572,340874.83301396,0
+HIO.US,D,20070927,000000,2.58601,2.58601,2.54629,2.54932,365737.58685431,0
+HIO.US,D,20070928,000000,2.57426,2.58601,2.54203,2.57426,544224.85534307,0
+HIO.US,D,20071001,000000,2.56572,2.5899,2.56572,2.57766,285571.40037548,0
+HIO.US,D,20071002,000000,2.57766,2.58601,2.55824,2.56572,207134.40228435,0
+HIO.US,D,20071003,000000,2.57426,2.57426,2.54932,2.57426,329554.39896884,0
+HIO.US,D,20071004,000000,2.56572,2.57426,2.54203,2.56163,369515.63665073,0
+HIO.US,D,20071005,000000,2.57766,2.57766,2.55435,2.56572,310691.58067503,0
+HIO.US,D,20071008,000000,2.55824,2.57036,2.55435,2.55824,431348.62812474,0
+HIO.US,D,20071009,000000,2.55824,2.57036,2.54629,2.54629,434371.27896716,0
+HIO.US,D,20071010,000000,2.54932,2.57036,2.53815,2.53815,331055.70163857,0
+HIO.US,D,20071011,000000,2.57426,2.59359,2.54932,2.54932,476850.86483785,0
+HIO.US,D,20071012,000000,2.56572,2.5899,2.55435,2.56163,343373.13569977,0
+HIO.US,D,20071015,000000,2.56572,2.58601,2.55824,2.55824,537677.3610575,0
+HIO.US,D,20071016,000000,2.56163,2.57036,2.54203,2.54203,433862.75620763,0
+HIO.US,D,20071017,000000,2.526,2.55435,2.51832,2.526,323512.2623634,0
+HIO.US,D,20071018,000000,2.526,2.54629,2.51832,2.51832,326523.30791463,0
+HIO.US,D,20071019,000000,2.52221,2.54203,2.51425,2.52221,270731.39801961,0
+HIO.US,D,20071022,000000,2.51036,2.53815,2.48621,2.48621,401443.90277442,0
+HIO.US,D,20071023,000000,2.49861,2.53397,2.48621,2.49433,507521.53940686,0
+HIO.US,D,20071024,000000,2.50221,2.50628,2.46648,2.49861,348653.54319239,0
+HIO.US,D,20071025,000000,2.50221,2.50628,2.47852,2.4901,249866.13948185,0
+HIO.US,D,20071026,000000,2.48621,2.49861,2.47037,2.47037,286309.91890592,0
+HIO.US,D,20071029,000000,2.48621,2.4901,2.45851,2.46648,258651.34491462,0
+HIO.US,D,20071030,000000,2.48193,2.4901,2.46648,2.46648,272222.15042462,0
+HIO.US,D,20071031,000000,2.47037,2.48621,2.4625,2.4625,716153.02425504,0
+HIO.US,D,20071101,000000,2.46648,2.47464,2.44249,2.44249,458503.95448888,0
+HIO.US,D,20071102,000000,2.45444,2.48621,2.45075,2.46648,344376.4658747,0
+HIO.US,D,20071105,000000,2.45444,2.47464,2.44676,2.45075,418289.51045368,0
+HIO.US,D,20071106,000000,2.45075,2.46648,2.44249,2.46648,326998.06982706,0
+HIO.US,D,20071107,000000,2.44249,2.46648,2.41481,2.41481,426329.86719719,0
+HIO.US,D,20071108,000000,2.4625,2.4625,2.42289,2.43445,505751.20498675,0
+HIO.US,D,20071109,000000,2.45444,2.45444,2.3951,2.43445,396918.89423581,0
+HIO.US,D,20071112,000000,2.3989,2.4189,2.3951,2.40734,588949.53754626,0
+HIO.US,D,20071113,000000,2.3951,2.41481,2.38704,2.38704,326772.29416204,0
+HIO.US,D,20071114,000000,2.3989,2.42676,2.37064,2.40259,531391.51333701,0
+HIO.US,D,20071115,000000,2.39073,2.40259,2.36705,2.38704,561556.8302259,0
+HIO.US,D,20071116,000000,2.37064,2.40259,2.37064,2.38704,302403.29271061,0
+HIO.US,D,20071119,000000,2.33917,2.38279,2.33917,2.35929,370020.99433084,0
+HIO.US,D,20071120,000000,2.37881,2.38279,2.33917,2.355,552775.84489903,0
+HIO.US,D,20071121,000000,2.32733,2.37064,2.31558,2.33519,430094.20164947,0
+HIO.US,D,20071123,000000,2.34733,2.36307,2.319,2.33519,203101.03608169,0
+HIO.US,D,20071126,000000,2.34306,2.36307,2.32733,2.36307,283536.2543109,0
+HIO.US,D,20071127,000000,2.36705,2.38704,2.35112,2.35929,527626.12385827,0
+HIO.US,D,20071128,000000,2.37881,2.42676,2.37064,2.3951,459499.89947849,0
+HIO.US,D,20071129,000000,2.38704,2.41481,2.38704,2.39073,360843.31905047,0
+HIO.US,D,20071130,000000,2.44249,2.46648,2.40259,2.45851,461770.31644635,0
+HIO.US,D,20071203,000000,2.41057,2.47464,2.41057,2.43445,500477.12765296,0
+HIO.US,D,20071204,000000,2.44676,2.45075,2.40259,2.40259,345129.75477573,0
+HIO.US,D,20071205,000000,2.40259,2.41481,2.38704,2.3951,429846.27042853,0
+HIO.US,D,20071206,000000,2.39073,2.40734,2.37483,2.3951,473080.20022673,0
+HIO.US,D,20071207,000000,2.41057,2.41057,2.37064,2.37064,679951.90091952,0
+HIO.US,D,20071210,000000,2.38704,2.40259,2.37881,2.39073,360216.63332607,0
+HIO.US,D,20071211,000000,2.37064,2.41057,2.37064,2.38704,493442.21113731,0
+HIO.US,D,20071212,000000,2.3989,2.41481,2.37483,2.37483,542201.31456966,0
+HIO.US,D,20071213,000000,2.40259,2.40259,2.36705,2.37064,416012.76332699,0
+HIO.US,D,20071214,000000,2.37483,2.37881,2.36705,2.36705,354415.04275627,0
+HIO.US,D,20071217,000000,2.37881,2.38704,2.35929,2.36307,371775.50335388,0
+HIO.US,D,20071218,000000,2.36307,2.40259,2.35929,2.37064,665384.09539345,0
+HIO.US,D,20071219,000000,2.37881,2.37881,2.32733,2.32733,927060.20120344,0
+HIO.US,D,20071220,000000,2.36307,2.36307,2.31558,2.31558,748838.79938567,0
+HIO.US,D,20071221,000000,2.33519,2.34306,2.31132,2.31132,596959.29852208,0
+HIO.US,D,20071224,000000,2.34306,2.36705,2.32733,2.34733,390375.62005614,0
+HIO.US,D,20071226,000000,2.37483,2.40734,2.355,2.36705,834736.94468716,0
+HIO.US,D,20071227,000000,2.3951,2.3989,2.34733,2.34733,569122.42505699,0
+HIO.US,D,20071228,000000,2.37881,2.37881,2.33519,2.33519,688772.97725237,0
+HIO.US,D,20071231,000000,2.36705,2.3951,2.33917,2.38704,942132.30938316,0
+HIO.US,D,20080102,000000,2.40259,2.41057,2.36705,2.41057,450220.94165679,0
+HIO.US,D,20080103,000000,2.3951,2.44249,2.3951,2.44249,432359.34348496,0
+HIO.US,D,20080104,000000,2.43445,2.44249,2.3951,2.40734,237800.85674748,0
+HIO.US,D,20080107,000000,2.41481,2.42289,2.38704,2.3989,523685.59998514,0
+HIO.US,D,20080108,000000,2.3951,2.45444,2.3951,2.42676,268712.0773521,0
+HIO.US,D,20080109,000000,2.43075,2.43075,2.3951,2.42289,310899.42089003,0
+HIO.US,D,20080110,000000,2.4189,2.42289,2.355,2.3989,592489.15135999,0
+HIO.US,D,20080111,000000,2.41481,2.44249,2.3989,2.42676,403948.53561908,0
+HIO.US,D,20080114,000000,2.40734,2.44249,2.40734,2.43445,357331.13592502,0
+HIO.US,D,20080115,000000,2.41481,2.43075,2.40734,2.41481,434625.54034693,0
+HIO.US,D,20080116,000000,2.37881,2.41481,2.37483,2.3951,321610.04963429,0
+HIO.US,D,20080117,000000,2.38704,2.40734,2.35929,2.37064,403053.87317078,0
+HIO.US,D,20080118,000000,2.34733,2.35929,2.27919,2.28732,768581.50975715,0
+HIO.US,D,20080122,000000,2.12847,2.27919,2.07644,2.26355,834204.15631877,0
+HIO.US,D,20080123,000000,2.28326,2.37483,2.2518,2.35112,858922.37153247,0
+HIO.US,D,20080124,000000,2.36307,2.3989,2.319,2.3989,611120.91885643,0
+HIO.US,D,20080125,000000,2.42289,2.42676,2.39073,2.41057,541947.05318989,0
+HIO.US,D,20080128,000000,2.40734,2.4189,2.38704,2.40734,418023.64378273,0
+HIO.US,D,20080129,000000,2.40734,2.40734,2.38279,2.40734,499480.12763686,0
+HIO.US,D,20080130,000000,2.40734,2.40734,2.37881,2.3951,639293.29073962,0
+HIO.US,D,20080131,000000,2.40259,2.40259,2.37483,2.38279,380582.86434256,0
+HIO.US,D,20080201,000000,2.3989,2.3989,2.37881,2.38704,454321.82955366,0
+HIO.US,D,20080204,000000,2.38704,2.3951,2.37483,2.39073,456691.41900988,0
+HIO.US,D,20080205,000000,2.38704,2.38704,2.35112,2.36705,632556.94671557,0
+HIO.US,D,20080206,000000,2.36705,2.37483,2.33917,2.33917,845593.16708458,0
+HIO.US,D,20080207,000000,2.34733,2.36705,2.34306,2.35112,429598.33920761,0
+HIO.US,D,20080208,000000,2.36705,2.36705,2.33095,2.34306,550253.27660436,0
+HIO.US,D,20080211,000000,2.32733,2.33095,2.31132,2.32733,725594.45615342,0
+HIO.US,D,20080212,000000,2.33095,2.33519,2.31132,2.33519,453442.99250244,0
+HIO.US,D,20080213,000000,2.33095,2.33095,2.28732,2.28732,637525.06637245,0
+HIO.US,D,20080214,000000,2.28732,2.29131,2.23151,2.24753,530881.93555102,0
+HIO.US,D,20080215,000000,2.24753,2.25956,2.20791,2.2553,567111.54460126,0
+HIO.US,D,20080219,000000,2.23151,2.30335,2.22791,2.30335,595778.72389985,0
+HIO.US,D,20080220,000000,2.2518,2.32733,2.23151,2.28326,1610296.3995305,0
+HIO.US,D,20080221,000000,2.30724,2.30724,2.27123,2.27123,591214.67938175,0
+HIO.US,D,20080222,000000,2.2953,2.29938,2.2553,2.2553,524864.06455443,0
+HIO.US,D,20080225,000000,2.27567,2.32327,2.27123,2.319,531404.17365468,0
+HIO.US,D,20080226,000000,2.33519,2.355,2.33519,2.34733,758576.6937227,0
+HIO.US,D,20080227,000000,2.34733,2.3989,2.33917,2.3989,584360.17239284,0
+HIO.US,D,20080228,000000,2.40734,2.42289,2.35929,2.3951,519546.73113528,0
+HIO.US,D,20080229,000000,2.41057,2.41057,2.32733,2.33519,551089.91259669,0
+HIO.US,D,20080303,000000,2.34306,2.35112,2.31132,2.31132,395970.42543742,0
+HIO.US,D,20080304,000000,2.10024,2.319,2.10024,2.28326,375083.01134375,0
+HIO.US,D,20080305,000000,2.27567,2.29938,2.2518,2.2518,631780.44723212,0
+HIO.US,D,20080306,000000,2.2518,2.2518,2.20791,2.21966,1089939.4080646,0
+HIO.US,D,20080307,000000,2.20791,2.24753,2.20791,2.24365,305049.2991025,0
+HIO.US,D,20080310,000000,2.23151,2.23606,2.20791,2.21598,314204.81882697,0
+HIO.US,D,20080311,000000,2.23957,2.24365,2.21598,2.23606,340228.10178659,0
+HIO.US,D,20080312,000000,2.23151,2.2518,2.22383,2.24365,471074.59490337,0
+HIO.US,D,20080313,000000,2.24753,2.24753,2.20384,2.23957,542140.12303427,0
+HIO.US,D,20080314,000000,2.22383,2.23957,2.21219,2.23957,395460.84765143,0
+HIO.US,D,20080317,000000,2.21966,2.21966,2.16809,2.1919,370023.10438381,0
+HIO.US,D,20080318,000000,2.17976,2.20384,2.16365,2.1919,467965.43189022,0
+HIO.US,D,20080319,000000,2.19995,2.2518,2.16809,2.17245,1064806.5674475,0
+HIO.US,D,20080320,000000,2.17976,2.24365,2.17245,2.24365,472573.78752015,0
+HIO.US,D,20080324,000000,2.23957,2.2518,2.22791,2.23957,357840.71371102,0
+HIO.US,D,20080325,000000,2.23957,2.28732,2.23151,2.26355,362636.86405295,0
+HIO.US,D,20080326,000000,2.25956,2.31558,2.2518,2.30335,649875.20625429,0
+HIO.US,D,20080327,000000,2.32327,2.34306,2.27123,2.27123,298061.85877812,0
+HIO.US,D,20080328,000000,2.30335,2.31132,2.21966,2.21966,828576.64511686,0
+HIO.US,D,20080331,000000,2.24753,2.27919,2.24365,2.2518,195414.11320633,0
+HIO.US,D,20080401,000000,2.26754,2.29131,2.26754,2.28326,349154.68076662,0
+HIO.US,D,20080402,000000,2.27123,2.2953,2.25956,2.2953,319234.13001924,0
+HIO.US,D,20080403,000000,2.27567,2.30335,2.27123,2.27123,373051.03035859,0
+HIO.US,D,20080404,000000,2.29131,2.29131,2.2518,2.26355,333951.74930436,0
+HIO.US,D,20080407,000000,2.27123,2.34306,2.2518,2.33917,1456134.8764079,0
+HIO.US,D,20080408,000000,2.2953,2.33095,2.2953,2.33095,364358.66725535,0
+HIO.US,D,20080409,000000,2.32733,2.33917,2.32733,2.33519,272585.07953099,0
+HIO.US,D,20080410,000000,2.34733,2.35112,2.33917,2.34733,239680.91392066,0
+HIO.US,D,20080411,000000,2.34306,2.38279,2.32327,2.36307,571369.63144247,0
+HIO.US,D,20080414,000000,2.38704,2.38704,2.32733,2.33917,445158.92464389,0
+HIO.US,D,20080415,000000,2.32733,2.35112,2.30724,2.35112,460382.95663559,0
+HIO.US,D,20080416,000000,2.33519,2.33519,2.30724,2.319,330263.37675806,0
+HIO.US,D,20080417,000000,2.29938,2.32733,2.29938,2.319,250948.59664218,0
+HIO.US,D,20080418,000000,2.319,2.35112,2.31558,2.33917,247354.12145189,0
+HIO.US,D,20080421,000000,2.33917,2.37064,2.33095,2.35112,422915.80153361,0
+HIO.US,D,20080422,000000,2.33095,2.37483,2.31558,2.31558,920297.4815176,0
+HIO.US,D,20080423,000000,2.31558,2.37064,2.31558,2.35929,546434.08077554,0
+HIO.US,D,20080424,000000,2.34733,2.3951,2.33917,2.3951,947608.95179959,0
+HIO.US,D,20080425,000000,2.3989,2.3989,2.34733,2.34733,674072.23839079,0
+HIO.US,D,20080428,000000,2.36705,2.36705,2.355,2.35929,446456.60720452,0
+HIO.US,D,20080429,000000,2.36705,2.37881,2.35112,2.37881,361918.39102549,0
+HIO.US,D,20080430,000000,2.37483,2.41481,2.37483,2.41057,517586.49195022,0
+HIO.US,D,20080501,000000,2.3951,2.44249,2.3951,2.4189,463813.90272271,0
+HIO.US,D,20080502,000000,2.4189,2.45075,2.41057,2.42676,633892.61022918,0
+HIO.US,D,20080505,000000,2.43879,2.43879,2.37483,2.39073,777303.41360162,0
+HIO.US,D,20080506,000000,2.36705,2.40259,2.36705,2.38704,785878.66876645,0
+HIO.US,D,20080507,000000,2.37881,2.40734,2.37881,2.40734,261763.67300718,0
+HIO.US,D,20080508,000000,2.3951,2.42289,2.3951,2.42289,230159.30001039,0
+HIO.US,D,20080509,000000,2.41057,2.42289,2.40734,2.41481,226217.72111081,0
+HIO.US,D,20080512,000000,2.4189,2.4189,2.37483,2.37483,720717.06877313,0
+HIO.US,D,20080513,000000,2.36705,2.39073,2.35112,2.36705,993191.37052457,0
+HIO.US,D,20080514,000000,2.36307,2.3951,2.36307,2.3951,529669.71013463,0
+HIO.US,D,20080515,000000,2.38704,2.38704,2.36705,2.37064,606037.80131406,0
+HIO.US,D,20080516,000000,2.36307,2.38279,2.36307,2.38279,542076.82144597,0
+HIO.US,D,20080519,000000,2.37881,2.39073,2.35929,2.36705,1150561.2291487,0
+HIO.US,D,20080520,000000,2.36705,2.39073,2.35929,2.38704,532533.05197979,0
+HIO.US,D,20080521,000000,2.36705,2.37483,2.35112,2.36307,379909.75745339,0
+HIO.US,D,20080522,000000,2.35929,2.37483,2.35112,2.36705,645027.35961521,0
+HIO.US,D,20080523,000000,2.35929,2.37064,2.355,2.36705,326853.53120038,0
+HIO.US,D,20080527,000000,2.36307,2.38704,2.36307,2.38279,356671.74437998,0
+HIO.US,D,20080528,000000,2.37483,2.43879,2.37064,2.43075,851237.55871005,0
+HIO.US,D,20080529,000000,2.4189,2.44249,2.40259,2.40259,792492.62971974,0
+HIO.US,D,20080530,000000,2.4189,2.4189,2.39073,2.3951,318955.6030306,0
+HIO.US,D,20080602,000000,2.40734,2.40734,2.37881,2.38279,270245.03081599,0
+HIO.US,D,20080603,000000,2.39073,2.3951,2.37881,2.39073,171529.36890554,0
+HIO.US,D,20080604,000000,2.38279,2.3951,2.37064,2.37483,385938.17871469,0
+HIO.US,D,20080605,000000,2.37483,2.39073,2.36705,2.36705,333393.64030064,0
+HIO.US,D,20080606,000000,2.37064,2.38279,2.35112,2.36705,483607.25436487,0
+HIO.US,D,20080609,000000,2.37483,2.38279,2.36705,2.37064,283815.83632599,0
+HIO.US,D,20080610,000000,2.37064,2.37483,2.32733,2.32733,734169.71131826,0
+HIO.US,D,20080611,000000,2.33095,2.34733,2.31558,2.32733,912291.94064766,0
+HIO.US,D,20080612,000000,2.33095,2.35112,2.319,2.32733,278558.63941575,0
+HIO.US,D,20080613,000000,2.319,2.35929,2.319,2.35112,312305.77117727,0
+HIO.US,D,20080616,000000,2.33519,2.36705,2.32733,2.35112,207421.36948475,0
+HIO.US,D,20080617,000000,2.34733,2.35929,2.33519,2.33519,529012.42864254,0
+HIO.US,D,20080618,000000,2.32327,2.33095,2.29938,2.29938,472622.31873787,0
+HIO.US,D,20080619,000000,2.29938,2.319,2.2953,2.319,293657.12325729,0
+HIO.US,D,20080620,000000,2.30724,2.319,2.30335,2.30335,172832.32659853,0
+HIO.US,D,20080623,000000,2.31558,2.32327,2.28326,2.31132,393461.57248689,0
+HIO.US,D,20080624,000000,2.319,2.32327,2.27567,2.27567,622514.1497281,0
+HIO.US,D,20080625,000000,2.26754,2.30724,2.26355,2.28732,664383.93029795,0
+HIO.US,D,20080626,000000,2.27919,2.28732,2.24753,2.2553,334452.88687859,0
+HIO.US,D,20080627,000000,2.27567,2.27567,2.22791,2.24753,314471.7405244,0
+HIO.US,D,20080630,000000,2.23957,2.2518,2.21598,2.24365,602352.59384719,0
+HIO.US,D,20080701,000000,2.21598,2.23606,2.20791,2.21966,594924.15245749,0
+HIO.US,D,20080702,000000,2.21219,2.22791,2.17587,2.1919,473512.76108026,0
+HIO.US,D,20080703,000000,2.19995,2.20791,2.18441,2.18441,258042.59464024,0
+HIO.US,D,20080707,000000,2.16365,2.19586,2.12847,2.15634,689614.88837706,0
+HIO.US,D,20080708,000000,2.11672,2.15634,2.11672,2.11672,1012722.0205752,0
+HIO.US,D,20080709,000000,2.12032,2.17976,2.12032,2.13616,617713.77928027,0
+HIO.US,D,20080710,000000,2.12032,2.18801,2.12032,2.16809,397941.21488722,0
+HIO.US,D,20080711,000000,2.148,2.17245,2.11209,2.12847,1006565.9411108,0
+HIO.US,D,20080714,000000,2.12422,2.14042,2.09313,2.11209,687120.80579712,0
+HIO.US,D,20080715,000000,2.09313,2.15209,2.04089,2.15209,915354.68249603,0
+HIO.US,D,20080716,000000,2.12422,2.14042,2.07644,2.14042,555505.19838223,0
+HIO.US,D,20080717,000000,2.12422,2.14042,2.06848,2.12847,334674.44243771,0
+HIO.US,D,20080718,000000,2.09615,2.15634,2.09313,2.148,318590.56387129,0
+HIO.US,D,20080721,000000,2.14042,2.15634,2.13616,2.15634,285884.74323769,0
+HIO.US,D,20080722,000000,2.13616,2.19586,2.12422,2.19586,484837.41523127,0
+HIO.US,D,20080723,000000,2.1919,2.19586,2.16365,2.16809,306011.48324502,0
+HIO.US,D,20080724,000000,2.17245,2.17976,2.11672,2.12847,447238.38182031,0
+HIO.US,D,20080725,000000,2.16365,2.16365,2.11209,2.13274,624740.25558413,0
+HIO.US,D,20080728,000000,2.12422,2.13616,2.10469,2.10469,343323.54945559,0
+HIO.US,D,20080729,000000,2.1081,2.12032,2.06848,2.10469,1377413.0211692,0
+HIO.US,D,20080730,000000,2.1081,2.12422,2.1081,2.11672,448776.61041655,0
+HIO.US,D,20080731,000000,2.11209,2.12422,2.0882,2.0882,427503.05663411,0
+HIO.US,D,20080801,000000,2.09615,2.12847,2.09615,2.12847,341415.00656765,0
+HIO.US,D,20080804,000000,2.12032,2.12032,2.09615,2.10024,367067.97523557,0
+HIO.US,D,20080805,000000,2.1081,2.12032,2.09615,2.10024,682031.35809595,0
+HIO.US,D,20080806,000000,2.10469,2.11672,2.0882,2.09615,594704.70695129,0
+HIO.US,D,20080807,000000,2.09615,2.10469,2.07273,2.0882,612678.13792917,0
+HIO.US,D,20080808,000000,2.08051,2.12032,2.07644,2.11672,623053.26825533,0
+HIO.US,D,20080811,000000,2.09615,2.12847,2.09615,2.12032,303894.04511561,0
+HIO.US,D,20080812,000000,2.11209,2.12032,2.09615,2.10024,310187.2780214,0
+HIO.US,D,20080813,000000,2.10024,2.10469,2.0882,2.09615,259187.29836241,0
+HIO.US,D,20080814,000000,2.09313,2.11672,2.09313,2.09615,330734.97359107,0
+HIO.US,D,20080815,000000,2.11672,2.12847,2.10469,2.1081,676002.93683465,0
+HIO.US,D,20080818,000000,2.11209,2.12422,2.09615,2.10469,747322.72634533,0
+HIO.US,D,20080819,000000,2.1081,2.12032,2.10024,2.11672,645492.62628938,0
+HIO.US,D,20080820,000000,2.10024,2.11672,2.09615,2.09615,524525.40105689,0
+HIO.US,D,20080821,000000,2.10469,2.1081,2.0882,2.09615,424443.47986514,0
+HIO.US,D,20080822,000000,2.10469,2.1081,2.09615,2.10024,480826.20458454,0
+HIO.US,D,20080825,000000,2.10469,2.12032,2.10024,2.1081,524731.13121897,0
+HIO.US,D,20080826,000000,2.11209,2.14422,2.11209,2.12422,759071.50113809,0
+HIO.US,D,20080827,000000,2.13274,2.13616,2.11209,2.11672,441649.90659783,0
+HIO.US,D,20080828,000000,2.13274,2.16014,2.13274,2.15634,613252.07232997,0
+HIO.US,D,20080829,000000,2.15634,2.15634,2.13274,2.13274,400485.93873782,0
+HIO.US,D,20080902,000000,2.148,2.17245,2.148,2.148,436932.8832413,0
+HIO.US,D,20080903,000000,2.15209,2.16809,2.14042,2.16809,259653.62006306,0
+HIO.US,D,20080904,000000,2.16365,2.16365,2.14042,2.14042,299578.98684491,0
+HIO.US,D,20080905,000000,2.148,2.15634,2.14042,2.15634,532613.23399166,0
+HIO.US,D,20080908,000000,2.16014,2.17976,2.15209,2.16365,376126.43252461,0
+HIO.US,D,20080909,000000,2.17245,2.17587,2.1081,2.1081,637129.43144544,0
+HIO.US,D,20080910,000000,2.12032,2.12422,2.09615,2.10469,448740.73951649,0
+HIO.US,D,20080911,000000,2.10469,2.11672,2.0882,2.09615,194703.02536417,0
+HIO.US,D,20080912,000000,2.0882,2.09615,2.06848,2.0882,350856.43846604,0
+HIO.US,D,20080915,000000,2.04896,2.04896,1.98497,1.99302,645453.59030993,0
+HIO.US,D,20080916,000000,1.90991,1.92573,1.86573,1.87351,1384921.6445708,0
+HIO.US,D,20080917,000000,1.92924,1.92924,1.65095,1.81002,1652992.2658281,0
+HIO.US,D,20080918,000000,1.71863,1.80195,1.69058,1.72279,1379541.0095635,0
+HIO.US,D,20080919,000000,1.90991,1.96497,1.85,1.92573,1026790.79858,0
+HIO.US,D,20080922,000000,1.94914,1.94914,1.86573,1.88175,230883.04817021,0
+HIO.US,D,20080923,000000,1.92127,1.92924,1.83825,1.92127,756829.56988499,0
+HIO.US,D,20080924,000000,1.92924,1.93331,1.85778,1.92127,290187.14119071,0
+HIO.US,D,20080925,000000,1.96137,1.96137,1.88544,1.92127,445739.1892035,0
+HIO.US,D,20080926,000000,1.92924,1.92924,1.79788,1.86991,644428.10457908,0
+HIO.US,D,20080929,000000,1.69901,1.86186,1.6429,1.69474,1203411.7252397,0
+HIO.US,D,20080930,000000,1.69474,1.76222,1.69058,1.72659,909108.92578149,0
+HIO.US,D,20081001,000000,1.69901,1.75844,1.68261,1.75844,490345.70844186,0
+HIO.US,D,20081002,000000,1.73038,1.78213,1.70242,1.75048,679194.3919126,0
+HIO.US,D,20081003,000000,1.73446,1.8064,1.70678,1.75445,726915.34929644,0
+HIO.US,D,20081006,000000,1.02253,1.72659,1.02253,1.71076,988112.47308812,0
+HIO.US,D,20081007,000000,1.63532,1.69058,1.49588,1.59523,851948.6465522,0
+HIO.US,D,20081008,000000,1.41627,1.58746,1.40878,1.53939,1597821.766525,0
+HIO.US,D,20081009,000000,1.44756,1.53173,1.39229,1.40413,762550.97844291,0
+HIO.US,D,20081010,000000,1.31692,1.36064,1.20583,1.2851,1225198.0218875,0
+HIO.US,D,20081013,000000,1.32071,1.57143,1.32071,1.53552,690961.1021554,0
+HIO.US,D,20081014,000000,1.51171,1.63873,1.51171,1.59523,597276.86149016,0
+HIO.US,D,20081015,000000,1.52376,1.59124,1.51171,1.53939,497466.08210172,0
+HIO.US,D,20081016,000000,1.53173,1.5792,1.51171,1.54376,405570.11130662,0
+HIO.US,D,20081017,000000,1.49588,1.72279,1.47988,1.67065,761589.84932688,0
+HIO.US,D,20081020,000000,1.67484,1.68698,1.59912,1.63532,1161601.0261523,0
+HIO.US,D,20081021,000000,1.62329,1.65901,1.59124,1.6194,809586.16861992,0
+HIO.US,D,20081022,000000,1.5155,1.60716,1.51171,1.56308,629058.47893424,0
+HIO.US,D,20081023,000000,1.55116,1.65901,1.51987,1.6429,472566.40233484,0
+HIO.US,D,20081024,000000,1.35635,1.57542,1.35635,1.488,769010.9055313,0
+HIO.US,D,20081027,000000,1.52716,1.58746,1.49181,1.5556,684035.90839285,0
+HIO.US,D,20081028,000000,1.5556,1.57143,1.49995,1.57143,1003214.1220091,0
+HIO.US,D,20081029,000000,1.55978,1.59523,1.51987,1.57143,421303.72108433,0
+HIO.US,D,20081030,000000,1.58337,1.62329,1.55978,1.58337,430438.14027936,0
+HIO.US,D,20081031,000000,1.59124,1.62329,1.57542,1.60716,751559.71265709,0
+HIO.US,D,20081103,000000,1.65484,1.66677,1.60716,1.65484,1020123.0312766,0
+HIO.US,D,20081104,000000,1.66677,1.74649,1.65484,1.73863,1004484.3738814,0
+HIO.US,D,20081105,000000,1.69901,1.70678,1.63532,1.63873,562410.34664181,0
+HIO.US,D,20081106,000000,1.84594,1.88544,1.60716,1.60716,521849.85392379,0
+HIO.US,D,20081107,000000,1.61162,1.63532,1.59523,1.60327,491835.40582039,0
+HIO.US,D,20081110,000000,1.60327,1.65095,1.59124,1.65095,560621.02174521,0
+HIO.US,D,20081111,000000,1.60327,1.63873,1.57143,1.57542,561835.35721453,0
+HIO.US,D,20081112,000000,1.57143,1.65095,1.53173,1.59912,693970.03765368,0
+HIO.US,D,20081113,000000,1.65901,1.65901,1.53173,1.59523,592359.38310392,0
+HIO.US,D,20081114,000000,1.5556,1.63873,1.54376,1.55978,411384.3621941,0
+HIO.US,D,20081117,000000,1.52716,1.55978,1.48394,1.50366,381868.94161199,0
+HIO.US,D,20081118,000000,1.49995,1.52376,1.47988,1.488,469281.04990088,0
+HIO.US,D,20081119,000000,1.45958,1.47133,1.35276,1.35635,615968.76549549,0
+HIO.US,D,20081120,000000,1.31304,1.31304,1.19363,1.2014,1323223.6964851,0
+HIO.US,D,20081121,000000,1.19363,1.241,1.15742,1.23713,1601470.0480653,0
+HIO.US,D,20081124,000000,1.22907,1.37229,1.22907,1.3011,698407.47899513,0
+HIO.US,D,20081125,000000,1.2851,1.47133,1.28092,1.47133,1409899.3962967,0
+HIO.US,D,20081126,000000,1.44413,1.54376,1.44044,1.54376,973736.68237995,0
+HIO.US,D,20081128,000000,1.55116,1.55116,1.45958,1.49588,253061.81466569,0
+HIO.US,D,20081201,000000,1.49181,1.49588,1.39229,1.39229,333195.29532389,0
+HIO.US,D,20081202,000000,1.37997,1.43589,1.35276,1.40878,540815.00978539,0
+HIO.US,D,20081203,000000,1.40413,1.45958,1.37997,1.45958,467839.88374005,0
+HIO.US,D,20081204,000000,1.45958,1.51171,1.44756,1.45958,586779.34809325,0
+HIO.US,D,20081205,000000,1.45958,1.47988,1.41627,1.47988,836196.04629799,0
+HIO.US,D,20081208,000000,1.49181,1.5155,1.41219,1.43163,583777.79778026,0
+HIO.US,D,20081209,000000,1.41627,1.42432,1.37229,1.37997,671154.03516909,0
+HIO.US,D,20081210,000000,1.41627,1.44756,1.39654,1.41219,475836.98439821,0
+HIO.US,D,20081211,000000,1.37229,1.44756,1.35635,1.42043,482059.53053036,0
+HIO.US,D,20081212,000000,1.35276,1.39229,1.3246,1.37675,633760.73192018,0
+HIO.US,D,20081215,000000,1.3049,1.35276,1.3049,1.3246,945122.25440496,0
+HIO.US,D,20081216,000000,1.33267,1.3884,1.3049,1.37997,822781.38470588,0
+HIO.US,D,20081217,000000,1.37997,1.4284,1.3447,1.37675,1033331.9627067,0
+HIO.US,D,20081218,000000,1.3847,1.488,1.37675,1.48394,770430.97116269,0
+HIO.US,D,20081219,000000,1.45248,1.55978,1.45248,1.50366,945327.98456702,0
+HIO.US,D,20081222,000000,1.53939,1.53939,1.45958,1.47133,1236848.6792183,0
+HIO.US,D,20081223,000000,1.53173,1.54376,1.47133,1.48394,1118157.1460861,0
+HIO.US,D,20081224,000000,1.52376,1.54376,1.47988,1.53173,739522.91563745,0
+HIO.US,D,20081226,000000,1.52376,1.53552,1.47988,1.52716,831519.11394741,0
+HIO.US,D,20081229,000000,1.53939,1.54376,1.49995,1.49995,864362.08802236,0
+HIO.US,D,20081230,000000,1.49181,1.5155,1.45608,1.488,1287223.0281795,0
+HIO.US,D,20081231,000000,1.56745,1.60327,1.34849,1.58337,978692.14171917,0
+HIO.US,D,20090102,000000,1.53939,1.67484,1.53939,1.66677,657776.29950348,0
+HIO.US,D,20090105,000000,1.65095,1.74251,1.65095,1.71076,909625.88875279,0
+HIO.US,D,20090106,000000,1.73038,1.7901,1.73038,1.77864,1030005.4642403,0
+HIO.US,D,20090107,000000,1.73038,1.89759,1.67882,1.71076,1473840.3306617,0
+HIO.US,D,20090108,000000,1.75048,1.76222,1.71474,1.74251,531789.25831698,0
+HIO.US,D,20090109,000000,1.76222,1.78213,1.69901,1.73038,595952.80326774,0
+HIO.US,D,20090112,000000,1.71076,1.77028,1.69901,1.72279,876380.94959198,0
+HIO.US,D,20090113,000000,1.69474,1.77864,1.69474,1.75048,386735.77872756,0
+HIO.US,D,20090114,000000,1.77028,1.77415,1.59912,1.64745,789916.255075,0
+HIO.US,D,20090115,000000,1.60327,1.70678,1.58746,1.69058,582791.3480289,0
+HIO.US,D,20090116,000000,1.66288,1.71076,1.64745,1.69058,541950.21826931,0
+HIO.US,D,20090120,000000,1.70678,1.71076,1.63532,1.69901,357451.40894282,0
+HIO.US,D,20090121,000000,1.66288,1.75048,1.63873,1.74251,1302769.8982716,0
+HIO.US,D,20090122,000000,1.75445,1.75844,1.67882,1.69058,713672.65701924,0
+HIO.US,D,20090123,000000,1.68698,1.69474,1.64745,1.67882,532490.85092089,0
+HIO.US,D,20090126,000000,1.68698,1.73038,1.65095,1.70242,791488.24451834,0
+HIO.US,D,20090127,000000,2.04896,2.04896,1.69901,1.73038,478340.56221637,0
+HIO.US,D,20090128,000000,1.75048,1.80195,1.74251,1.78213,424412.88409747,0
+HIO.US,D,20090129,000000,1.77864,1.78213,1.75048,1.7664,892548.1752497,0
+HIO.US,D,20090130,000000,1.77864,1.78213,1.73446,1.75048,481514.0818443,0
+HIO.US,D,20090202,000000,1.74649,1.77415,1.71474,1.75048,445822.53629481,0
+HIO.US,D,20090203,000000,1.75445,1.7664,1.69474,1.71474,1017420.0534552,0
+HIO.US,D,20090204,000000,1.72659,1.75048,1.69901,1.70242,913745.76712615,0
+HIO.US,D,20090205,000000,1.73038,1.74251,1.69474,1.73038,641176.51299222,0
+HIO.US,D,20090206,000000,1.74251,1.76222,1.71076,1.71076,624864.74870784,0
+HIO.US,D,20090209,000000,1.70242,1.75048,1.69901,1.74649,637992.44309957,0
+HIO.US,D,20090210,000000,1.75048,1.8064,1.75048,1.77028,964291.03037567,0
+HIO.US,D,20090211,000000,1.77864,1.7901,1.75048,1.7664,374740.12774034,0
+HIO.US,D,20090212,000000,1.73863,1.7664,1.72279,1.7664,694579.84295453,0
+HIO.US,D,20090213,000000,1.7664,1.7664,1.70678,1.72659,604947.95896844,0
+HIO.US,D,20090217,000000,1.73446,1.73446,1.58337,1.61162,1291003.1880289,0
+HIO.US,D,20090218,000000,1.6429,1.65901,1.59523,1.59912,792086.44452801,0
+HIO.US,D,20090219,000000,1.6194,1.63873,1.53552,1.58337,817373.31901013,0
+HIO.US,D,20090220,000000,1.55978,1.55978,1.49181,1.51987,878516.32317141,0
+HIO.US,D,20090223,000000,1.56308,1.58337,1.43589,1.44413,796939.56629944,0
+HIO.US,D,20090224,000000,1.49995,1.59523,1.42432,1.57542,999889.73359563,0
+HIO.US,D,20090225,000000,1.57143,1.59912,1.54376,1.57542,447796.49082402,0
+HIO.US,D,20090226,000000,1.57542,1.66677,1.57542,1.59523,405171.31130018,0
+HIO.US,D,20090227,000000,1.65095,1.65095,1.59124,1.61512,629032.10327245,0
+HIO.US,D,20090302,000000,1.6194,1.6194,1.43589,1.47988,660361.11436,0
+HIO.US,D,20090303,000000,1.47616,1.50792,1.46423,1.49588,647433.87499796,0
+HIO.US,D,20090304,000000,1.53173,1.53552,1.488,1.49995,591476.32594682,0
+HIO.US,D,20090305,000000,1.46423,1.488,1.40413,1.43589,539423.42986874,0
+HIO.US,D,20090306,000000,1.42432,1.45608,1.32888,1.37675,591821.31960318,0
+HIO.US,D,20090309,000000,1.33674,1.37675,1.2851,1.29704,597795.93451442,0
+HIO.US,D,20090310,000000,1.31304,1.44756,1.31304,1.41627,596017.15988253,0
+HIO.US,D,20090311,000000,1.41627,1.51171,1.40878,1.50366,483507.02685002,0
+HIO.US,D,20090312,000000,1.50366,1.5792,1.49588,1.5792,511532.75005359,0
+HIO.US,D,20090313,000000,1.5792,1.58746,1.53552,1.54376,444682.05267853,0
+HIO.US,D,20090316,000000,1.61162,1.6194,1.56308,1.58746,679586.86176021,0
+HIO.US,D,20090317,000000,1.59124,1.59523,1.54746,1.58337,401435.46256266,0
+HIO.US,D,20090318,000000,1.60327,1.62698,1.54746,1.60716,457082.83383101,0
+HIO.US,D,20090319,000000,1.61162,1.61512,1.55116,1.60327,341720.96424454,0
+HIO.US,D,20090320,000000,1.60327,1.6429,1.59523,1.61512,355597.72743143,0
+HIO.US,D,20090323,000000,1.63105,1.68698,1.6194,1.67065,799914.74095062,0
+HIO.US,D,20090324,000000,1.67484,1.67484,1.63873,1.65901,353669.13904052,0
+HIO.US,D,20090325,000000,1.67484,1.67882,1.63532,1.66288,471781.46263964,0
+HIO.US,D,20090326,000000,1.67065,1.68698,1.65095,1.66288,644882.82098856,0
+HIO.US,D,20090327,000000,1.66288,1.69058,1.61512,1.67484,707624.19025498,0
+HIO.US,D,20090330,000000,1.65484,1.65484,1.59124,1.61162,605790.92511962,0
+HIO.US,D,20090331,000000,1.6429,1.67484,1.61162,1.65484,601860.95151124,0
+HIO.US,D,20090401,000000,1.63532,1.65901,1.62329,1.65901,337443.88692685,0
+HIO.US,D,20090402,000000,1.66288,1.67882,1.65901,1.67065,448720.69401353,0
+HIO.US,D,20090403,000000,1.65484,1.67065,1.6429,1.65095,481828.47973298,0
+HIO.US,D,20090406,000000,1.6194,1.65484,1.60716,1.60716,394274.99789684,0
+HIO.US,D,20090407,000000,1.57143,1.62698,1.57143,1.62698,341426.61185884,0
+HIO.US,D,20090408,000000,1.6194,1.63105,1.5792,1.63105,724196.54607797,0
+HIO.US,D,20090409,000000,1.65095,1.67484,1.65095,1.67065,412042.69871265,0
+HIO.US,D,20090413,000000,1.59523,1.68261,1.55116,1.67065,637449.10446646,0
+HIO.US,D,20090414,000000,1.59523,1.70242,1.59523,1.69474,625245.61326425,0
+HIO.US,D,20090415,000000,1.65484,1.70242,1.65484,1.69901,520055.25389483,0
+HIO.US,D,20090416,000000,1.69901,1.71474,1.68261,1.68261,317033.34479854,0
+HIO.US,D,20090417,000000,1.68698,1.71863,1.68261,1.70242,554291.91793937,0
+HIO.US,D,20090420,000000,1.69474,1.70678,1.66288,1.68261,660005.57043893,0
+HIO.US,D,20090421,000000,1.7901,1.7901,1.65901,1.69058,551594.21525034,0
+HIO.US,D,20090422,000000,1.67882,1.73863,1.67484,1.71474,927722.75782789,0
+HIO.US,D,20090423,000000,1.71474,1.72279,1.69901,1.72279,477538.74209763,0
+HIO.US,D,20090424,000000,1.73863,1.74649,1.71076,1.71474,411862.28918593,0
+HIO.US,D,20090427,000000,1.71863,1.74649,1.71863,1.74251,595720.69744389,0
+HIO.US,D,20090428,000000,1.73446,1.76222,1.73446,1.73863,520182.91209793,0
+HIO.US,D,20090429,000000,1.75048,1.77028,1.73038,1.74251,582715.38612292,0
+HIO.US,D,20090430,000000,1.73863,1.7901,1.73863,1.77028,672287.13360007,0
+HIO.US,D,20090501,000000,1.77415,1.8064,1.77415,1.78603,608710.18336779,0
+HIO.US,D,20090504,000000,1.81002,1.83825,1.7901,1.80195,706639.85055655,0
+HIO.US,D,20090505,000000,1.8064,1.83825,1.8064,1.82195,426565.13810046,0
+HIO.US,D,20090506,000000,1.85,1.88982,1.81806,1.87787,612402.77601997,0
+HIO.US,D,20090507,000000,1.87351,1.90545,1.84175,1.88175,639223.65899246,0
+HIO.US,D,20090508,000000,1.87787,1.92127,1.85778,1.89759,437322.18800951,0
+HIO.US,D,20090511,000000,2.06848,2.06848,1.86573,1.87351,381651.60615874,0
+HIO.US,D,20090512,000000,1.87787,1.92127,1.84594,1.88982,505648.86741896,0
+HIO.US,D,20090513,000000,1.87351,1.90545,1.81381,1.82962,696700.44616336,0
+HIO.US,D,20090514,000000,1.84175,1.86991,1.81002,1.86186,585433.1343149,0
+HIO.US,D,20090515,000000,1.85,1.85,1.77028,1.77028,768293.4875303,0
+HIO.US,D,20090518,000000,1.77028,1.86186,1.77028,1.86186,829655.93719776,0
+HIO.US,D,20090519,000000,1.86186,1.91778,1.85,1.88175,635949.91184969,0
+HIO.US,D,20090520,000000,1.90991,1.91778,1.85427,1.88544,484750.90306056,0
+HIO.US,D,20090521,000000,1.86991,1.90166,1.85,1.86573,451285.4633671,0
+HIO.US,D,20090522,000000,1.88175,1.90166,1.87351,1.88982,324455.4560294,0
+HIO.US,D,20090526,000000,1.88982,1.92127,1.88175,1.90991,496038.63128505,0
+HIO.US,D,20090527,000000,1.92924,1.96924,1.89351,1.94914,616478.3432815,0
+HIO.US,D,20090528,000000,1.94914,1.94914,1.90991,1.93331,755749.22277761,0
+HIO.US,D,20090529,000000,1.94914,1.95303,1.89759,1.93331,671751.18015228,0
+HIO.US,D,20090601,000000,1.9372,1.96137,1.93331,1.94545,697749.14247658,0
+HIO.US,D,20090602,000000,1.94545,1.98497,1.9372,1.98497,668172.53035908,0
+HIO.US,D,20090603,000000,1.96497,1.96924,1.93331,1.93331,786571.82115859,0
+HIO.US,D,20090604,000000,1.93331,1.97322,1.92924,1.94128,448375.70035719,0
+HIO.US,D,20090605,000000,1.95303,2.04089,1.95303,2.01662,944053.51258878,0
+HIO.US,D,20090608,000000,2.02876,2.02876,1.98896,2.00478,694747.59216359,0
+HIO.US,D,20090609,000000,2.00886,2.0373,1.98497,2.01662,672733.40979776,0
+HIO.US,D,20090610,000000,2.02876,2.04089,1.99302,2.01322,468437.02872324,0
+HIO.US,D,20090611,000000,2.02535,2.05274,2.01662,2.05274,540402.49443482,0
+HIO.US,D,20090612,000000,2.06062,2.06469,2.00478,2.01662,742634.18870354,0
+HIO.US,D,20090615,000000,2.01322,2.01322,1.93331,1.94545,903543.66114142,0
+HIO.US,D,20090616,000000,1.96924,2.04089,1.9573,2.04089,629976.35196492,0
+HIO.US,D,20090617,000000,2.02042,2.02876,1.97322,2.02042,573882.70449889,0
+HIO.US,D,20090618,000000,2.04089,2.04896,2.00886,2.01662,647295.66653012,0
+HIO.US,D,20090619,000000,2.04896,2.05274,2.00129,2.0373,606833.291274,0
+HIO.US,D,20090622,000000,2.03275,2.0373,1.96924,2.00478,547056.54639404,0
+HIO.US,D,20090623,000000,2.01322,2.02876,1.99302,2.02876,402414.52712871,0
+HIO.US,D,20090624,000000,2.0373,2.04089,2.00886,2.02535,528849.95456586,0
+HIO.US,D,20090625,000000,2.03275,2.0443,2.01662,2.04089,504099.03353151,0
+HIO.US,D,20090626,000000,2.0443,2.05626,2.03275,2.0443,400264.38317868,0
+HIO.US,D,20090629,000000,2.04896,2.06062,2.01662,2.02876,515762.35118006,0
+HIO.US,D,20090630,000000,2.02876,2.04896,2.02876,2.04896,439955.53408374,0
+HIO.US,D,20090701,000000,2.06848,2.06848,2.03275,2.06062,380363.41883638,0
+HIO.US,D,20090702,000000,2.02042,2.05626,2.00478,2.01662,493838.90109082,0
+HIO.US,D,20090706,000000,1.98896,2.00478,1.97721,1.98497,525343.04657276,0
+HIO.US,D,20090707,000000,1.97322,1.9969,1.96497,1.98896,309483.57536454,0
+HIO.US,D,20090708,000000,1.97721,1.98497,1.95303,1.9573,458036.57776175,0
+HIO.US,D,20090709,000000,1.96137,1.98896,1.9573,1.96497,429199.53920117,0
+HIO.US,D,20090710,000000,1.9573,2.00478,1.92573,2.00478,227409.90102424,0
+HIO.US,D,20090713,000000,1.98497,2.02042,1.9811,2.00886,391772.47510514,0
+HIO.US,D,20090714,000000,1.9969,2.02042,1.9969,2.01662,388153.734306,0
+HIO.US,D,20090715,000000,2.02535,2.06062,2.00129,2.00886,695698.17101491,0
+HIO.US,D,20090716,000000,2.00886,2.05626,2.00886,2.02876,737978.35688237,0
+HIO.US,D,20090717,000000,2.0373,2.07644,2.0373,2.07644,631049.31388702,0
+HIO.US,D,20090720,000000,2.1919,2.19995,2.07273,2.12032,871007.69976981,0
+HIO.US,D,20090721,000000,2.11672,2.12422,2.06062,2.07273,944314.10412737,0
+HIO.US,D,20090722,000000,2.0373,2.05274,2.02042,2.0373,556339.72432162,0
+HIO.US,D,20090723,000000,2.01322,2.0443,2.00886,2.01662,1485528.9689456,0
+HIO.US,D,20090724,000000,2.02042,2.06469,2.02042,2.06469,525274.46985207,0
+HIO.US,D,20090727,000000,2.06469,2.06469,2.03275,2.0443,803526.09656445,0
+HIO.US,D,20090728,000000,2.0443,2.06062,2.02876,2.05274,504601.22613221,0
+HIO.US,D,20090729,000000,2.05274,2.06062,2.0443,2.0443,675651.61301946,0
+HIO.US,D,20090730,000000,2.05274,2.08459,2.0443,2.07273,726336.13976328,0
+HIO.US,D,20090731,000000,2.08459,2.11672,2.07644,2.09615,624978.69156682,0
+HIO.US,D,20090803,000000,2.16014,2.16014,2.10469,2.14422,846176.5967236,0
+HIO.US,D,20090804,000000,2.13274,2.16365,2.12847,2.15209,566080.78373806,0
+HIO.US,D,20090805,000000,2.16809,2.16809,2.12847,2.13274,551652.2417063,0
+HIO.US,D,20090806,000000,2.22383,2.22791,2.12422,2.12847,541107.25211814,0
+HIO.US,D,20090807,000000,2.13616,2.15634,2.13274,2.13616,492474.75186246,0
+HIO.US,D,20090810,000000,2.13616,2.17245,2.13274,2.15634,705564.77858153,0
+HIO.US,D,20090811,000000,2.15634,2.15634,2.148,2.15209,869794.41932695,0
+HIO.US,D,20090812,000000,2.15209,2.19586,2.148,2.1919,568824.90759187,0
+HIO.US,D,20090813,000000,2.1919,2.23606,2.18441,2.19995,808378.16330943,0
+HIO.US,D,20090814,000000,2.18801,2.21219,2.18801,2.19995,550320.79829856,0
+HIO.US,D,20090817,000000,2.16014,2.17245,2.10469,2.10469,907021.0283933,0
+HIO.US,D,20090818,000000,2.12032,2.148,2.10469,2.148,892754.96043822,0
+HIO.US,D,20090819,000000,2.11672,2.12422,2.07644,2.09313,798378.62240731,0
+HIO.US,D,20090820,000000,2.09313,2.12847,2.0882,2.12847,560058.69263561,0
+HIO.US,D,20090821,000000,2.12847,2.14042,2.11672,2.13616,680086.94430797,0
+HIO.US,D,20090824,000000,2.14042,2.14422,2.12032,2.12032,549767.96442721,0
+HIO.US,D,20090825,000000,2.11209,2.14422,2.11209,2.13274,633988.61763814,0
+HIO.US,D,20090826,000000,2.14042,2.148,2.12422,2.12847,716449.48669369,0
+HIO.US,D,20090827,000000,2.12422,2.148,2.11209,2.12032,826007.6556574,0
+HIO.US,D,20090828,000000,2.12032,2.15634,2.11672,2.15634,715236.20625084,0
+HIO.US,D,20090831,000000,2.15209,2.16365,2.13274,2.14422,574179.16693754,0
+HIO.US,D,20090901,000000,2.148,2.148,2.12032,2.12032,548782.56970231,0
+HIO.US,D,20090902,000000,2.12847,2.14042,2.11209,2.12847,597638.73557007,0
+HIO.US,D,20090903,000000,2.13616,2.148,2.12032,2.12422,1019231.5339077,0
+HIO.US,D,20090904,000000,2.14042,2.148,2.12847,2.13274,619329.02480898,0
+HIO.US,D,20090908,000000,2.14042,2.16014,2.14042,2.16014,277433.98119655,0
+HIO.US,D,20090909,000000,2.16014,2.17587,2.15209,2.16014,539551.08807187,0
+HIO.US,D,20090910,000000,2.17245,2.1919,2.16365,2.17976,455991.9364589,0
+HIO.US,D,20090911,000000,2.20384,2.23606,2.18801,2.22791,706044.81562631,0
+HIO.US,D,20090914,000000,2.23151,2.24365,2.21219,2.23151,540790.74417653,0
+HIO.US,D,20090915,000000,2.23151,2.2553,2.22791,2.2553,495024.75084539,0
+HIO.US,D,20090916,000000,2.25956,2.26355,2.23151,2.2553,631539.90119651,0
+HIO.US,D,20090917,000000,2.26355,2.27567,2.2518,2.25956,621125.73489089,0
+HIO.US,D,20090918,000000,2.27567,2.28326,2.2518,2.27123,458965.00105715,0
+HIO.US,D,20090921,000000,2.2553,2.27123,2.23957,2.23957,427713.00690205,0
+HIO.US,D,20090922,000000,2.24753,2.26355,2.23606,2.2553,673967.79077005,0
+HIO.US,D,20090923,000000,2.27123,2.28326,2.24753,2.28326,647785.19881315,0
+HIO.US,D,20090924,000000,2.26754,2.29131,2.2553,2.26355,469000.41285931,0
+HIO.US,D,20090925,000000,2.26754,2.29131,2.26355,2.29131,455218.60205489,0
+HIO.US,D,20090928,000000,2.27919,2.30724,2.27919,2.29131,600025.20544987,0
+HIO.US,D,20090929,000000,2.28326,2.30335,2.27919,2.29938,484833.19512538,0
+HIO.US,D,20090930,000000,2.28732,2.31558,2.27919,2.31558,627938.04082092,0
+HIO.US,D,20091001,000000,2.319,2.32327,2.25956,2.30335,955512.15510173,0
+HIO.US,D,20091002,000000,2.30724,2.30724,2.21598,2.27919,800677.52508993,0
+HIO.US,D,20091005,000000,2.29131,2.319,2.26754,2.27919,671373.48067528,0
+HIO.US,D,20091006,000000,2.2953,2.29938,2.2553,2.26355,860585.09325242,0
+HIO.US,D,20091007,000000,2.28326,2.29131,2.25956,2.28326,623924.72012124,0
+HIO.US,D,20091008,000000,2.29131,2.31132,2.27919,2.29938,583061.43480576,0
+HIO.US,D,20091009,000000,2.2953,2.31132,2.28732,2.31132,421150.74224589,0
+HIO.US,D,20091012,000000,2.29938,2.32733,2.27919,2.31132,589605.76401187,0
+HIO.US,D,20091013,000000,2.31558,2.31558,2.27919,2.29938,432285.49163192,0
+HIO.US,D,20091014,000000,2.31132,2.33519,2.30335,2.33095,690420.9286017,0
+HIO.US,D,20091015,000000,2.33095,2.33917,2.2953,2.30724,598381.4742064,0
+HIO.US,D,20091016,000000,2.31132,2.32327,2.2953,2.32327,440074.75207507,0
+HIO.US,D,20091019,000000,2.31558,2.33917,2.31558,2.32327,609557.36962484,0
+HIO.US,D,20091020,000000,2.33519,2.33917,2.31558,2.33095,605776.15474901,0
+HIO.US,D,20091021,000000,2.30724,2.31558,2.29131,2.29938,805910.45639129,0
+HIO.US,D,20091022,000000,2.31132,2.32733,2.31132,2.32327,539196.59917725,0
+HIO.US,D,20091023,000000,2.33095,2.33917,2.31558,2.32327,547038.61094401,0
+HIO.US,D,20091026,000000,2.33095,2.33917,2.2953,2.31132,939660.38235915,0
+HIO.US,D,20091027,000000,2.319,2.32327,2.27123,2.29131,664228.84140654,0
+HIO.US,D,20091028,000000,2.29938,2.30724,2.06062,2.14422,2505537.0023369,0
+HIO.US,D,20091029,000000,2.148,2.20791,2.148,2.18801,1043758.78933,0
+HIO.US,D,20091030,000000,2.22383,2.22383,2.148,2.15209,816575.71899727,0
+HIO.US,D,20091102,000000,2.14422,2.20384,2.14422,2.18441,712544.83372063,0
+HIO.US,D,20091103,000000,2.18801,2.19995,2.17587,2.17587,746805.76337401,0
+HIO.US,D,20091104,000000,2.1919,2.19586,2.18441,2.18441,746658.05966795,0
+HIO.US,D,20091105,000000,2.20791,2.20791,2.18441,2.19586,869442.0404853,0
+HIO.US,D,20091106,000000,2.16014,2.21598,2.16014,2.21219,474709.16109958,0
+HIO.US,D,20091109,000000,2.23151,2.26355,2.22791,2.2518,645051.62522407,0
+HIO.US,D,20091110,000000,2.26754,2.27567,2.24753,2.24753,610341.25429357,0
+HIO.US,D,20091111,000000,2.26754,2.27567,2.23957,2.2553,530344.92707673,0
+HIO.US,D,20091112,000000,2.26355,2.27123,2.21966,2.21966,483280.19615852,0
+HIO.US,D,20091113,000000,2.2553,2.2553,2.22791,2.22791,507008.79654143,0
+HIO.US,D,20091116,000000,2.24365,2.26754,2.23606,2.25956,572578.69177943,0
+HIO.US,D,20091117,000000,2.26355,2.27567,2.26355,2.26754,770012.12565328,0
+HIO.US,D,20091118,000000,2.2553,2.26754,2.23606,2.24753,662019.61597407,0
+HIO.US,D,20091119,000000,2.26355,2.26355,2.22383,2.22383,649011.13957369,0
+HIO.US,D,20091120,000000,2.24365,2.24753,2.1919,2.21966,1171234.4728686,0
+HIO.US,D,20091123,000000,2.2518,2.2518,2.19995,2.20791,824577.03976131,0
+HIO.US,D,20091124,000000,2.21598,2.24753,2.21219,2.23151,731739.98535312,0
+HIO.US,D,20091125,000000,2.24365,2.27567,2.23606,2.27567,505345.01979501,0
+HIO.US,D,20091127,000000,2.24365,2.27919,2.24365,2.27919,261140.1523622,0
+HIO.US,D,20091130,000000,2.27567,2.28732,2.26754,2.27919,503271.89277744,0
+HIO.US,D,20091201,000000,2.27919,2.30724,2.27919,2.30724,666893.83827495,0
+HIO.US,D,20091202,000000,2.30724,2.319,2.2953,2.319,631117.8906077,0
+HIO.US,D,20091203,000000,2.32327,2.32733,2.30724,2.32733,613267.89772705,0
+HIO.US,D,20091204,000000,2.32733,2.33095,2.2953,2.30335,533023.63928928,0
+HIO.US,D,20091207,000000,2.24753,2.30724,2.24753,2.29131,559247.37727859,0
+HIO.US,D,20091208,000000,2.29131,2.319,2.28732,2.31558,496560.86938872,0
+HIO.US,D,20091209,000000,2.32327,2.32327,2.30724,2.32327,408445.05844296,0
+HIO.US,D,20091210,000000,2.33917,2.34733,2.31558,2.34733,842943.99561325,0
+HIO.US,D,20091211,000000,2.34306,2.38704,2.34306,2.37881,885653.57725483,0
+HIO.US,D,20091214,000000,2.38704,2.40734,2.37881,2.3951,964185.52772847,0
+HIO.US,D,20091215,000000,2.40734,2.41057,2.38704,2.40734,880795.18035103,0
+HIO.US,D,20091216,000000,2.38704,2.38704,2.36307,2.37064,734560.07111293,0
+HIO.US,D,20091217,000000,2.38279,2.38279,2.35929,2.37064,527557.54713759,0
+HIO.US,D,20091218,000000,2.37064,2.37064,2.36307,2.37064,402482.04882294,0
+HIO.US,D,20091221,000000,2.38279,2.38704,2.36307,2.38704,538359.96318493,0
+HIO.US,D,20091222,000000,2.37881,2.38704,2.36705,2.38704,597536.3980023,0
+HIO.US,D,20091223,000000,2.38279,2.39073,2.37064,2.38704,503855.32241646,0
+HIO.US,D,20091224,000000,2.3989,2.40259,2.38279,2.39073,515958.58610385,0
+HIO.US,D,20091228,000000,2.40734,2.41057,2.37881,2.37881,739729.70082597,0
+HIO.US,D,20091229,000000,2.3989,2.3989,2.36705,2.36705,415432.49876736,0
+HIO.US,D,20091230,000000,2.38279,2.38704,2.36705,2.38279,408525.24045484,0
+HIO.US,D,20091231,000000,2.37064,2.38279,2.35929,2.37881,405225.11765027,0
+HIO.US,D,20100104,000000,2.37881,2.39073,2.37881,2.39073,472736.26159685,0
+HIO.US,D,20100105,000000,2.37483,2.40259,2.36705,2.38704,670988.39601298,0
+HIO.US,D,20100106,000000,2.38704,2.3951,2.38279,2.38704,591121.83705222,0
+HIO.US,D,20100107,000000,2.3989,2.3989,2.37881,2.38279,678311.3347555,0
+HIO.US,D,20100108,000000,2.38279,2.40734,2.37483,2.40734,719820.2962719,0
+HIO.US,D,20100111,000000,2.41481,2.42676,2.3989,2.4189,1040395.3649371,0
+HIO.US,D,20100112,000000,2.42289,2.43879,2.4189,2.43879,398870.6932091,0
+HIO.US,D,20100113,000000,2.44676,2.45444,2.43075,2.43879,545106.85747369,0
+HIO.US,D,20100114,000000,2.45075,2.45851,2.43879,2.45075,611152.56965058,0
+HIO.US,D,20100115,000000,2.45851,2.46648,2.44249,2.45851,565627.12235509,0
+HIO.US,D,20100119,000000,2.4625,2.4901,2.4625,2.4901,729837.77262401,0
+HIO.US,D,20100120,000000,2.47464,2.47464,2.44249,2.45075,513904.44956278,0
+HIO.US,D,20100121,000000,2.45444,2.46648,2.44676,2.4625,671062.24786603,0
+HIO.US,D,20100122,000000,2.4625,2.46648,2.40734,2.44249,1000356.0552963,0
+HIO.US,D,20100125,000000,2.43879,2.44676,2.4189,2.43879,707581.98919609,0
+HIO.US,D,20100126,000000,2.43879,2.44676,2.42289,2.42289,785239.32272439,0
+HIO.US,D,20100127,000000,2.43075,2.43445,2.41057,2.42676,499358.79959258,0
+HIO.US,D,20100128,000000,2.43445,2.43445,2.3989,2.40259,696409.25885707,0
+HIO.US,D,20100129,000000,2.4189,2.42676,2.3989,2.40259,572607.17749418,0
+HIO.US,D,20100201,000000,2.41481,2.4189,2.40259,2.40734,401701.32923361,0
+HIO.US,D,20100202,000000,2.4189,2.43879,2.41481,2.43075,680602.8522528,0
+HIO.US,D,20100203,000000,2.43879,2.45851,2.43445,2.45075,728618.16202233,0
+HIO.US,D,20100204,000000,2.45444,2.45851,2.40259,2.40259,738505.8701184,0
+HIO.US,D,20100205,000000,2.42289,2.42676,2.1919,2.28732,3151413.6582622,0
+HIO.US,D,20100208,000000,2.2553,2.32733,2.24753,2.31558,1047157.0295964,0
+HIO.US,D,20100209,000000,2.33095,2.355,2.31132,2.34306,1011918.0904035,0
+HIO.US,D,20100210,000000,2.355,2.35929,2.32733,2.33519,607219.43096278,0
+HIO.US,D,20100211,000000,2.34306,2.36307,2.33917,2.355,544289.21195785,0
+HIO.US,D,20100212,000000,2.355,2.36705,2.34306,2.36705,347108.9844373,0
+HIO.US,D,20100216,000000,2.37064,2.38279,2.35929,2.36705,814577.4988592,0
+HIO.US,D,20100217,000000,2.36705,2.37881,2.35929,2.37483,469808.5631369,0
+HIO.US,D,20100218,000000,2.37483,2.39073,2.37064,2.38704,590381.20846884,0
+HIO.US,D,20100219,000000,2.39073,2.42676,2.39073,2.41481,753432.38464498,0
+HIO.US,D,20100222,000000,2.42289,2.42289,2.40734,2.4189,505405.15630392,0
+HIO.US,D,20100223,000000,2.4189,2.43075,2.40734,2.43075,752787.76347055,0
+HIO.US,D,20100224,000000,2.43879,2.44249,2.41481,2.4189,1023240.6345016,0
+HIO.US,D,20100225,000000,2.4189,2.43879,2.41481,2.43879,504369.12030837,0
+HIO.US,D,20100226,000000,2.44249,2.45075,2.42676,2.45075,629115.45036373,0
+HIO.US,D,20100301,000000,2.46648,2.47037,2.45444,2.47037,506521.37431136,0
+HIO.US,D,20100302,000000,2.47464,2.47852,2.45075,2.45075,879368.78456082,0
+HIO.US,D,20100303,000000,2.45444,2.45851,2.42676,2.45444,926449.34087611,0
+HIO.US,D,20100304,000000,2.45444,2.45851,2.44676,2.44676,419886.82053236,0
+HIO.US,D,20100305,000000,2.45444,2.45444,2.44676,2.45444,422683.69570978,0
+HIO.US,D,20100308,000000,2.4625,2.47464,2.45851,2.47464,504700.39862058,0
+HIO.US,D,20100309,000000,2.48621,2.49861,2.47852,2.49861,443551.06430049,0
+HIO.US,D,20100310,000000,2.50628,2.50628,2.48621,2.48621,596241.88052108,0
+HIO.US,D,20100311,000000,2.49861,2.51036,2.4901,2.4901,562818.64188648,0
+HIO.US,D,20100312,000000,2.50628,2.54203,2.50221,2.53054,748807.1485915,0
+HIO.US,D,20100315,000000,2.53054,2.57036,2.51832,2.57036,1071208.4680798,0
+HIO.US,D,20100316,000000,2.57036,2.58184,2.54629,2.57426,1144083.3666103,0
+HIO.US,D,20100317,000000,2.55435,2.55435,2.51425,2.53397,759545.20802403,0
+HIO.US,D,20100318,000000,2.54203,2.54203,2.49861,2.53054,708017.71512904,0
+HIO.US,D,20100319,000000,2.53397,2.53397,2.51036,2.51036,391517.15869891,0
+HIO.US,D,20100322,000000,2.526,2.54203,2.49433,2.54203,770871.972228,0
+HIO.US,D,20100323,000000,2.53815,2.54629,2.526,2.53397,965688.94045113,0
+HIO.US,D,20100324,000000,2.54629,2.54629,2.53054,2.53054,530556.98739762,0
+HIO.US,D,20100325,000000,2.54629,2.54629,2.53815,2.53815,608196.38547591,0
+HIO.US,D,20100326,000000,2.54629,2.55824,2.526,2.53815,699284.20599342,0
+HIO.US,D,20100329,000000,2.53397,2.55435,2.53397,2.54932,577907.63048978,0
+HIO.US,D,20100330,000000,2.55824,2.56572,2.53397,2.54203,605229.6510365,0
+HIO.US,D,20100331,000000,2.54932,2.55435,2.526,2.53054,723407.38627686,0
+HIO.US,D,20100401,000000,2.54629,2.54932,2.49861,2.50221,848843.70364496,0
+HIO.US,D,20100405,000000,2.4901,2.51036,2.47852,2.47852,828810.86099364,0
+HIO.US,D,20100406,000000,2.48193,2.4901,2.44676,2.45075,982053.45605911,0
+HIO.US,D,20100407,000000,2.48193,2.4901,2.44676,2.48621,812694.27660658,0
+HIO.US,D,20100408,000000,2.49433,2.51425,2.49433,2.51425,426784.58360665,0
+HIO.US,D,20100409,000000,2.526,2.53815,2.51832,2.52221,508977.47593827,0
+HIO.US,D,20100412,000000,2.53815,2.55824,2.53815,2.54932,613115.97391508,0
+HIO.US,D,20100413,000000,2.55824,2.59359,2.55824,2.58601,814259.93589111,0
+HIO.US,D,20100414,000000,2.61746,2.61746,2.57426,2.60182,595498.08685829,0
+HIO.US,D,20100415,000000,2.60979,2.60979,2.58184,2.59774,431282.16145699,0
+HIO.US,D,20100416,000000,2.60542,2.60542,2.55824,2.56163,602903.31766562,0
+HIO.US,D,20100419,000000,2.57426,2.59774,2.56572,2.57426,831251.13722351,0
+HIO.US,D,20100420,000000,2.58601,2.60182,2.57766,2.58601,849108.51528944,0
+HIO.US,D,20100421,000000,2.57426,2.59359,2.56163,2.58601,653613.16504477,0
+HIO.US,D,20100422,000000,2.58601,2.59774,2.58184,2.58184,567936.57530241,0
+HIO.US,D,20100423,000000,2.58647,2.59872,2.57805,2.59036,515395.20196777,0
+HIO.US,D,20100426,000000,2.59774,2.59774,2.58601,2.59774,380931.02307833,0
+HIO.US,D,20100427,000000,2.59359,2.60182,2.55824,2.56572,593488.26142903,0
+HIO.US,D,20100428,000000,2.56572,2.58601,2.54629,2.55435,607472.63731607,0
+HIO.US,D,20100429,000000,2.57426,2.58184,2.54629,2.54932,498649.82180337,0
+HIO.US,D,20100430,000000,2.57036,2.57036,2.54203,2.56163,489625.12536143,0
+HIO.US,D,20100503,000000,2.57426,2.58184,2.56163,2.57036,506670.13304392,0
+HIO.US,D,20100504,000000,2.57766,2.57766,2.53815,2.54629,654602.77987555,0
+HIO.US,D,20100505,000000,2.54629,2.54629,2.41057,2.43445,1183991.8529687,0
+HIO.US,D,20100506,000000,2.4189,2.42676,2.14422,2.32733,4290040.4279588,0
+HIO.US,D,20100507,000000,2.36307,2.38279,2.21219,2.34733,1193189.5737519,0
+HIO.US,D,20100510,000000,2.3951,2.41057,2.37483,2.41057,1021380.6228313,0
+HIO.US,D,20100511,000000,2.41481,2.4625,2.41057,2.45444,640057.12990538,0
+HIO.US,D,20100512,000000,2.46648,2.50221,2.43879,2.49433,759668.64612127,0
+HIO.US,D,20100513,000000,2.50221,2.50221,2.48621,2.50221,472777.40762926,0
+HIO.US,D,20100514,000000,2.50628,2.50628,2.45444,2.47037,519097.28985821,0
+HIO.US,D,20100517,000000,2.47852,2.47852,2.41481,2.45444,740125.335753,0
+HIO.US,D,20100518,000000,2.47037,2.47037,2.41481,2.42676,647233.41996827,0
+HIO.US,D,20100519,000000,2.355,2.37064,2.30335,2.33917,873185.27440812,0
+HIO.US,D,20100520,000000,2.28326,2.319,2.20791,2.28326,1031787.4039517,0
+HIO.US,D,20100521,000000,2.22791,2.29131,2.21966,2.28732,1038539.5733728,0
+HIO.US,D,20100524,000000,2.29131,2.32327,2.28326,2.319,409480.03941204,0
+HIO.US,D,20100525,000000,2.27123,2.32327,2.24753,2.31132,846756.86128324,0
+HIO.US,D,20100526,000000,2.32327,2.355,2.28326,2.29131,507035.17220324,0
+HIO.US,D,20100527,000000,2.42289,2.42676,2.319,2.33917,773397.70560208,0
+HIO.US,D,20100528,000000,2.35929,2.35929,2.32733,2.33917,388958.71950419,0
+HIO.US,D,20100601,000000,2.319,2.355,2.319,2.33095,411480.36960306,0
+HIO.US,D,20100602,000000,2.33095,2.34733,2.30724,2.32733,504137.01448451,0
+HIO.US,D,20100603,000000,2.33519,2.34306,2.31132,2.31558,474320.91135786,0
+HIO.US,D,20100604,000000,2.30724,2.33519,2.29938,2.29938,459004.03703663,0
+HIO.US,D,20100607,000000,2.30724,2.33095,2.29938,2.319,408887.11453475,0
+HIO.US,D,20100608,000000,2.32327,2.35112,2.30724,2.35112,374738.01768739,0
+HIO.US,D,20100609,000000,2.35112,2.3989,2.34306,2.3989,613471.51783614,0
+HIO.US,D,20100610,000000,2.42289,2.42289,2.36705,2.37064,617336.07980329,0
+HIO.US,D,20100611,000000,2.37881,2.37881,2.35112,2.36307,411255.6489645,0
+HIO.US,D,20100614,000000,2.3951,2.3989,2.37881,2.3989,419239.03427853,0
+HIO.US,D,20100615,000000,2.40734,2.42676,2.40259,2.42676,382340.53844499,0
+HIO.US,D,20100616,000000,2.41481,2.4189,2.39073,2.4189,428485.28627958,0
+HIO.US,D,20100617,000000,2.41481,2.43075,2.41481,2.42289,372076.18589841,0
+HIO.US,D,20100618,000000,2.43879,2.4625,2.42676,2.4625,496323.48843249,0
+HIO.US,D,20100621,000000,2.45851,2.47852,2.42289,2.42676,530036.8593469,0
+HIO.US,D,20100622,000000,2.4189,2.43075,2.3989,2.41481,392449.8021002,0
+HIO.US,D,20100623,000000,2.41481,2.43445,2.39073,2.42289,543483.17173319,0
+HIO.US,D,20100624,000000,2.41481,2.42289,2.37881,2.41481,335487.86784767,0
+HIO.US,D,20100625,000000,2.42676,2.44249,2.42289,2.44249,390521.21370928,0
+HIO.US,D,20100628,000000,2.44249,2.45075,2.42289,2.42289,414200.22784801,0
+HIO.US,D,20100629,000000,2.42289,2.42289,2.38704,2.40259,338720.46895803,0
+HIO.US,D,20100630,000000,2.40117,2.40562,2.35245,2.3734,560208.50639464,0
+HIO.US,D,20100701,000000,2.37483,2.38704,2.32733,2.36705,466734.21599734,0
+HIO.US,D,20100702,000000,2.35929,2.3951,2.35929,2.3951,265984.83392185,0
+HIO.US,D,20100706,000000,2.41057,2.42289,2.36307,2.36705,476780.17806421,0
+HIO.US,D,20100707,000000,2.36705,2.39073,2.36307,2.38704,384288.1173124,0
+HIO.US,D,20100708,000000,2.38704,2.41481,2.38704,2.40259,336322.39378705,0
+HIO.US,D,20100709,000000,2.40734,2.43445,2.3951,2.43445,458076.66876768,0
+HIO.US,D,20100712,000000,2.43445,2.43445,2.4189,2.4189,385029.80092226,0
+HIO.US,D,20100713,000000,2.43879,2.44676,2.43445,2.43879,312647.59975422,0
+HIO.US,D,20100714,000000,2.43879,2.44249,2.4189,2.42676,220584.93477652,0
+HIO.US,D,20100715,000000,2.43445,2.44249,2.4189,2.44249,256656.28985597,0
+HIO.US,D,20100716,000000,2.43879,2.43879,2.41481,2.43445,349814.07231166,0
+HIO.US,D,20100719,000000,2.43445,2.45444,2.43445,2.45444,323386.71421324,0
+HIO.US,D,20100720,000000,2.44249,2.4625,2.43445,2.45075,324556.73857073,0
+HIO.US,D,20100721,000000,2.45075,2.4625,2.44676,2.4625,437012.0102267,0
+HIO.US,D,20100722,000000,2.47464,2.48193,2.4625,2.47852,458439.59787406,0
+HIO.US,D,20100723,000000,2.48193,2.48621,2.47464,2.48621,406551.28592564,0
+HIO.US,D,20100726,000000,2.48621,2.49433,2.47037,2.49433,488428.72534213,0
+HIO.US,D,20100727,000000,2.49861,2.51832,2.49433,2.51832,380529.05799249,0
+HIO.US,D,20100728,000000,2.51425,2.51425,2.4901,2.51425,352297.60462687,0
+HIO.US,D,20100729,000000,2.50628,2.51036,2.4901,2.4901,434309.03240531,0
+HIO.US,D,20100730,000000,2.47037,2.50628,2.47037,2.49861,577017.18814735,0
+HIO.US,D,20100802,000000,2.51036,2.53054,2.49433,2.53054,523652.89416451,0
+HIO.US,D,20100803,000000,2.51832,2.53054,2.51425,2.526,308021.30867426,0
+HIO.US,D,20100804,000000,2.526,2.53397,2.51036,2.51425,437188.19964754,0
+HIO.US,D,20100805,000000,2.51036,2.53054,2.51036,2.53054,415881.94004446,0
+HIO.US,D,20100806,000000,2.52221,2.53054,2.51425,2.52221,352767.09140692,0
+HIO.US,D,20100809,000000,2.52221,2.54203,2.52221,2.54203,386499.45279782,0
+HIO.US,D,20100810,000000,2.53815,2.54629,2.52221,2.54629,409643.56851522,0
+HIO.US,D,20100811,000000,2.53397,2.53815,2.51832,2.52221,461532.93549013,0
+HIO.US,D,20100812,000000,2.51425,2.52221,2.49433,2.49433,523301.57034933,0
+HIO.US,D,20100813,000000,2.50221,2.50221,2.48621,2.4901,467807.17791942,0
+HIO.US,D,20100816,000000,2.48193,2.48193,2.44676,2.45851,817155.9835569,0
+HIO.US,D,20100817,000000,2.4625,2.47037,2.44676,2.45444,956915.34030956,0
+HIO.US,D,20100818,000000,2.44249,2.45075,2.43075,2.43075,433551.52339838,0
+HIO.US,D,20100819,000000,2.44249,2.44676,2.40259,2.40259,580170.66227232,0
+HIO.US,D,20100820,000000,2.41057,2.42289,2.355,2.40259,906443.92891309,0
+HIO.US,D,20100823,000000,2.40734,2.43445,2.39073,2.43075,687495.34019469,0
+HIO.US,D,20100824,000000,2.40734,2.43075,2.3989,2.40734,632712.03560696,0
+HIO.US,D,20100825,000000,2.40734,2.41481,2.39073,2.40734,654128.01796313,0
+HIO.US,D,20100826,000000,2.41481,2.42289,2.38704,2.39073,414346.87652761,0
+HIO.US,D,20100827,000000,2.41057,2.42289,2.37483,2.41481,560539.78470686,0
+HIO.US,D,20100830,000000,2.3951,2.40734,2.3951,2.3951,423368.40789012,0
+HIO.US,D,20100831,000000,2.40117,2.43378,2.39349,2.43378,424151.23753239,0
+HIO.US,D,20100901,000000,2.43445,2.45444,2.42289,2.43075,296191.29684316,0
+HIO.US,D,20100902,000000,2.43445,2.44676,2.41481,2.44676,258297.91104648,0
+HIO.US,D,20100903,000000,2.44676,2.46648,2.43879,2.46648,309544.76689991,0
+HIO.US,D,20100907,000000,2.45444,2.47464,2.45075,2.47464,294565.50104971,0
+HIO.US,D,20100908,000000,2.46648,2.47037,2.45075,2.47037,303310.61547655,0
+HIO.US,D,20100909,000000,2.45075,2.48621,2.45075,2.48621,370625.52449933,0
+HIO.US,D,20100910,000000,2.46648,2.4901,2.4625,2.47037,206452.8551834,0
+HIO.US,D,20100913,000000,2.46648,2.48193,2.45851,2.4625,607120.25847441,0
+HIO.US,D,20100914,000000,2.4625,2.4901,2.4625,2.4901,413186.34740837,0
+HIO.US,D,20100915,000000,2.4625,2.47464,2.45851,2.4625,321427.53005463,0
+HIO.US,D,20100916,000000,2.4625,2.47464,2.45444,2.4625,355083.92953955,0
+HIO.US,D,20100917,000000,2.47464,2.47464,2.44676,2.44676,305845.84408891,0
+HIO.US,D,20100920,000000,2.44676,2.4625,2.44676,2.45444,454789.20628078,0
+HIO.US,D,20100921,000000,2.46648,2.47037,2.45075,2.45444,372773.55839645,0
+HIO.US,D,20100922,000000,2.45444,2.46648,2.45075,2.46648,533255.74511312,0
+HIO.US,D,20100923,000000,2.46648,2.48621,2.45851,2.48621,387332.92371074,0
+HIO.US,D,20100924,000000,2.47852,2.50221,2.47037,2.47464,414658.10933688,0
+HIO.US,D,20100927,000000,2.46648,2.48621,2.4625,2.48621,486833.52531638,0
+HIO.US,D,20100928,000000,2.48621,2.49433,2.47852,2.47852,306690.92029301,0
+HIO.US,D,20100929,000000,2.46648,2.49433,2.4625,2.4901,424969.93807471,0
+HIO.US,D,20100930,000000,2.49,2.50628,2.49,2.49416,307332.37638803,0
+HIO.US,D,20101001,000000,2.49861,2.50628,2.4901,2.49861,237236.41758493,0
+HIO.US,D,20101004,000000,2.4901,2.49861,2.47852,2.4901,321336.79777803,0
+HIO.US,D,20101005,000000,2.48621,2.51425,2.48621,2.49861,559593.42596143,0
+HIO.US,D,20101006,000000,2.50628,2.50628,2.48621,2.48621,300466.26410791,0
+HIO.US,D,20101007,000000,2.49861,2.49861,2.48193,2.49433,240103.97953596,0
+HIO.US,D,20101008,000000,2.47852,2.4901,2.47464,2.4901,536496.78643527,0
+HIO.US,D,20101011,000000,2.48193,2.49861,2.48193,2.4901,263363.09313879,0
+HIO.US,D,20101012,000000,2.4901,2.51425,2.48621,2.51425,501608.11603101,0
+HIO.US,D,20101013,000000,2.50221,2.526,2.50221,2.51425,448306.06861001,0
+HIO.US,D,20101014,000000,2.50628,2.526,2.46648,2.47037,1130945.1219539,0
+HIO.US,D,20101015,000000,2.47037,2.49433,2.4625,2.48193,753354.31268605,0
+HIO.US,D,20101018,000000,2.48193,2.49861,2.47464,2.4901,551626.92107096,0
+HIO.US,D,20101019,000000,2.47852,2.50221,2.47464,2.50221,528786.65297752,0
+HIO.US,D,20101020,000000,2.48621,2.4901,2.45851,2.47464,684824.01316746,0
+HIO.US,D,20101021,000000,2.48621,2.48621,2.4625,2.48621,434366.0038348,0
+HIO.US,D,20101022,000000,2.48621,2.49433,2.47037,2.49433,541563.02355407,0
+HIO.US,D,20101025,000000,2.48193,2.49433,2.47037,2.48621,733871.13882666,0
+HIO.US,D,20101026,000000,2.47464,2.48621,2.47464,2.48193,481696.60142398,0
+HIO.US,D,20101027,000000,2.48193,2.4901,2.47852,2.4901,450406.62631586,0
+HIO.US,D,20101028,000000,2.49433,2.49433,2.47037,2.48193,406144.04570742,0
+HIO.US,D,20101029,000000,2.48126,2.4897,2.47755,2.48591,326030.6105522,0
+HIO.US,D,20101101,000000,2.48193,2.50628,2.47852,2.50628,351252.07339305,0
+HIO.US,D,20101102,000000,2.51425,2.51832,2.49861,2.51832,373561.66317106,0
+HIO.US,D,20101103,000000,2.51832,2.51832,2.48621,2.50221,543917.84263969,0
+HIO.US,D,20101104,000000,2.50628,2.51425,2.49433,2.50628,705898.1669467,0
+HIO.US,D,20101105,000000,2.50628,2.51832,2.49433,2.51832,450019.43160064,0
+HIO.US,D,20101108,000000,2.50628,2.526,2.50628,2.52221,553280.14755266,0
+HIO.US,D,20101109,000000,2.52221,2.53815,2.51832,2.526,596236.60538872,0
+HIO.US,D,20101110,000000,2.53815,2.53815,2.51036,2.53054,514484.71412239,0
+HIO.US,D,20101111,000000,2.51036,2.51832,2.49861,2.50221,482923.59721097,0
+HIO.US,D,20101112,000000,2.49433,2.49861,2.47037,2.47852,515995.51203037,0
+HIO.US,D,20101115,000000,2.48621,2.49861,2.46648,2.47037,898978.56159685,0
+HIO.US,D,20101116,000000,2.4625,2.4625,2.38704,2.45075,1459961.457422,0
+HIO.US,D,20101117,000000,2.42676,2.47852,2.42289,2.47464,1248351.6328433,0
+HIO.US,D,20101118,000000,2.48621,2.50221,2.45075,2.47852,747507.35597793,0
+HIO.US,D,20101119,000000,2.48621,2.48621,2.45444,2.48621,633830.36366733,0
+HIO.US,D,20101122,000000,2.47464,2.48621,2.44676,2.45075,1181121.1259381,0
+HIO.US,D,20101123,000000,2.45851,2.46648,2.43879,2.45851,695539.91704411,0
+HIO.US,D,20101124,000000,2.4625,2.46648,2.44249,2.46648,530386.07310915,0
+HIO.US,D,20101126,000000,2.4625,2.48193,2.45444,2.47852,187004.49719761,0
+HIO.US,D,20101129,000000,2.47464,2.4901,2.4625,2.47464,400720.15461461,0
+HIO.US,D,20101130,000000,2.4624,2.46639,2.43378,2.45415,440579.05472872,0
+HIO.US,D,20101201,000000,2.46648,2.48193,2.4625,2.47464,371067.58059112,0
+HIO.US,D,20101202,000000,2.46648,2.47464,2.45444,2.45444,359162.6618805,0
+HIO.US,D,20101203,000000,2.4625,2.47037,2.45444,2.45444,211073.87113098,0
+HIO.US,D,20101206,000000,2.45851,2.4625,2.43879,2.44676,504442.97216141,0
+HIO.US,D,20101207,000000,2.45851,2.45851,2.42676,2.44249,440251.99652239,0
+HIO.US,D,20101208,000000,2.43445,2.44249,2.40734,2.41057,518696.37979882,0
+HIO.US,D,20101209,000000,2.40734,2.4189,2.36705,2.3989,964853.35948527,0
+HIO.US,D,20101210,000000,2.3951,2.3951,2.36705,2.38279,614148.84483121,0
+HIO.US,D,20101213,000000,2.38279,2.39073,2.33095,2.355,1218828.8270759,0
+HIO.US,D,20101214,000000,2.35112,2.355,2.32733,2.35112,821026.87568284,0
+HIO.US,D,20101215,000000,2.33519,2.355,2.32327,2.35112,794983.54722025,0
+HIO.US,D,20101216,000000,2.34203,2.3862,2.33814,2.38203,730462.34829548,0
+HIO.US,D,20101217,000000,2.38279,2.43879,2.38279,2.43879,734327.96528908,0
+HIO.US,D,20101220,000000,2.4189,2.4189,2.38279,2.40259,750030.9792991,0
+HIO.US,D,20101221,000000,2.39073,2.40734,2.37483,2.3951,507822.22195139,0
+HIO.US,D,20101222,000000,2.40259,2.41481,2.39073,2.3951,573738.16587222,0
+HIO.US,D,20101223,000000,2.39073,2.4189,2.39073,2.41481,360487.77512939,0
+HIO.US,D,20101227,000000,2.41481,2.42676,2.40259,2.42289,433812.11493698,0
+HIO.US,D,20101228,000000,2.43075,2.44249,2.40734,2.44249,412825.52835493,0
+HIO.US,D,20101229,000000,2.43815,2.43815,2.40117,2.40942,666325.17900652,0
+HIO.US,D,20101230,000000,2.41378,2.42192,2.39339,2.41378,636805.53831851,0
+HIO.US,D,20101231,000000,2.41235,2.41662,2.39558,2.41662,642323.32676734,0
+HIO.US,D,20110103,000000,2.42676,2.43445,2.40259,2.43445,853151.37673036,0
+HIO.US,D,20110104,000000,2.43075,2.44676,2.41481,2.44676,523042.0338372,0
+HIO.US,D,20110105,000000,2.43075,2.44249,2.40734,2.4189,679755.66599573,0
+HIO.US,D,20110106,000000,2.42289,2.43075,2.41481,2.43075,416100.33052417,0
+HIO.US,D,20110107,000000,2.42676,2.43879,2.4189,2.43445,276319.87324206,0
+HIO.US,D,20110110,000000,2.43445,2.44249,2.41481,2.44249,435602.49486004,0
+HIO.US,D,20110111,000000,2.44249,2.45851,2.43445,2.45444,381233.81567581,0
+HIO.US,D,20110112,000000,2.45444,2.47852,2.44676,2.47464,529859.61489959,0
+HIO.US,D,20110113,000000,2.47464,2.48621,2.46648,2.48621,466324.86572619,0
+HIO.US,D,20110114,000000,2.4901,2.49861,2.47037,2.48621,252286.37020873,0
+HIO.US,D,20110118,000000,2.48621,2.49433,2.47464,2.48193,669328.83937245,0
+HIO.US,D,20110119,000000,2.47037,2.47464,2.43075,2.43445,495344.42386643,0
+HIO.US,D,20110120,000000,2.43445,2.44676,2.42676,2.43879,459545.26561678,0
+HIO.US,D,20110121,000000,2.43879,2.4625,2.43445,2.45851,430188.09900548,0
+HIO.US,D,20110124,000000,2.4625,2.47464,2.45075,2.47464,587921.94176247,0
+HIO.US,D,20110125,000000,2.47037,2.47852,2.45851,2.47464,413197.95269956,0
+HIO.US,D,20110126,000000,2.50221,2.50628,2.47464,2.47464,907841.83898854,0
+HIO.US,D,20110127,000000,2.4901,2.49433,2.45851,2.45851,638653.94469757,0
+HIO.US,D,20110128,000000,2.47037,2.47464,2.43075,2.43879,444057.47700707,0
+HIO.US,D,20110131,000000,2.44676,2.47208,2.44676,2.45511,575299.60505086,0
+HIO.US,D,20110201,000000,2.45851,2.48621,2.45444,2.48193,517742.63586809,0
+HIO.US,D,20110202,000000,2.47852,2.4901,2.47037,2.47037,507976.25581631,0
+HIO.US,D,20110203,000000,2.4625,2.47464,2.4625,2.46648,283333.68922826,0
+HIO.US,D,20110204,000000,2.46648,2.48193,2.45444,2.46648,428879.86618013,0
+HIO.US,D,20110207,000000,2.47464,2.49433,2.47464,2.4901,480873.68077577,0
+HIO.US,D,20110208,000000,2.48193,2.50628,2.48193,2.50628,440797.44520842,0
+HIO.US,D,20110209,000000,2.49433,2.49433,2.47464,2.48621,495399.28524299,0
+HIO.US,D,20110210,000000,2.47426,2.49,2.46231,2.47426,532348.42234716,0
+HIO.US,D,20110211,000000,2.47037,2.49433,2.47037,2.49433,355543.92108135,0
+HIO.US,D,20110214,000000,2.49433,2.49861,2.47852,2.49433,580462.90460508,0
+HIO.US,D,20110215,000000,2.49433,2.49433,2.48193,2.49433,482225.16968648,0
+HIO.US,D,20110216,000000,2.48193,2.48621,2.47464,2.48193,325690.89202819,0
+HIO.US,D,20110218,000000,2.48193,2.48621,2.47037,2.48193,327022.33543592,0
+HIO.US,D,20110222,000000,2.47852,2.47852,2.45075,2.4625,575154.01139771,0
+HIO.US,D,20110223,000000,2.47464,2.4901,2.45851,2.48193,716771.26976766,0
+HIO.US,D,20110224,000000,2.48621,2.50628,2.47852,2.49433,731039.44777569,0
+HIO.US,D,20110225,000000,2.50212,2.50628,2.49416,2.50628,674235.76749396,0
+HIO.US,D,20110228,000000,2.51558,2.52013,2.49965,2.52013,839429.70243484,0
+HIO.US,D,20110301,000000,2.53028,2.53368,2.50145,2.52192,709935.75325525,0
+HIO.US,D,20110302,000000,2.52221,2.53815,2.51425,2.53815,478343.7272958,0
+HIO.US,D,20110303,000000,2.54629,2.55833,2.53815,2.55833,679727.18028098,0
+HIO.US,D,20110304,000000,2.56193,2.56193,2.53417,2.55841,410146.8161424,0
+HIO.US,D,20110307,000000,2.55435,2.56572,2.54629,2.54629,469161.83190953,0
+HIO.US,D,20110308,000000,2.54666,2.55443,2.53054,2.53815,284839.21200387,0
+HIO.US,D,20110309,000000,2.53815,2.55443,2.53417,2.5423,472134.89650777,0
+HIO.US,D,20110310,000000,2.55833,2.55833,2.50601,2.51368,460622.44764475,0
+HIO.US,D,20110311,000000,2.50628,2.53054,2.50212,2.52221,282938.05430125,0
+HIO.US,D,20110314,000000,2.53054,2.53417,2.51425,2.51842,359430.6386044,0
+HIO.US,D,20110315,000000,2.48173,2.51425,2.47426,2.51425,490461.76135378,0
+HIO.US,D,20110316,000000,2.51842,2.53054,2.48173,2.48621,376524.17750458,0
+HIO.US,D,20110317,000000,2.50345,2.50761,2.48704,2.49133,536651.87532667,0
+HIO.US,D,20110318,000000,2.51027,2.51027,2.49416,2.50628,292213.84704353,0
+HIO.US,D,20110321,000000,2.5261,2.54666,2.51842,2.54666,444228.39129553,0
+HIO.US,D,20110322,000000,2.5423,2.56193,2.53417,2.56193,612784.69560284,0
+HIO.US,D,20110323,000000,2.5496,2.57444,2.54666,2.57444,662036.49639762,0
+HIO.US,D,20110324,000000,2.57046,2.58221,2.57046,2.57046,623452.06826177,0
+HIO.US,D,20110325,000000,2.58221,2.58647,2.57444,2.57805,430185.98895253,0
+HIO.US,D,20110328,000000,2.58221,2.59027,2.56629,2.57805,580868.03477033,0
+HIO.US,D,20110329,000000,2.57805,2.58637,2.56629,2.56629,488362.25867439,0
+HIO.US,D,20110330,000000,2.57805,2.58221,2.55443,2.55841,629302.19004927,0
+HIO.US,D,20110331,000000,2.57046,2.57453,2.54041,2.54505,606122.20343185,0
+HIO.US,D,20110401,000000,2.54629,2.57444,2.54629,2.57444,390526.48884164,0
+HIO.US,D,20110404,000000,2.56193,2.56193,2.5261,2.5496,455974.00100889,0
+HIO.US,D,20110405,000000,2.5515,2.55957,2.54752,2.54752,414383.80245414,0
+HIO.US,D,20110406,000000,2.55841,2.57444,2.55443,2.56629,494436.046074,0
+HIO.US,D,20110407,000000,2.5661,2.58221,2.55435,2.57805,703744.85791725,0
+HIO.US,D,20110408,000000,2.57444,2.57805,2.5661,2.57805,266074.51117198,0
+HIO.US,D,20110411,000000,2.57444,2.58221,2.57046,2.57805,292020.77719914,0
+HIO.US,D,20110412,000000,2.56372,2.58391,2.54752,2.58391,371463.21551814,0
+HIO.US,D,20110413,000000,2.57805,2.58221,2.5661,2.57046,261633.9047511,0
+HIO.US,D,20110414,000000,2.57444,2.58221,2.5661,2.57444,330292.91749928,0
+HIO.US,D,20110415,000000,2.58647,2.59036,2.57444,2.58647,475547.90714486,0
+HIO.US,D,20110418,000000,2.5661,2.58221,2.56183,2.57805,373100.61660276,0
+HIO.US,D,20110419,000000,2.57805,2.60241,2.57805,2.60241,445947.02941851,0
+HIO.US,D,20110420,000000,2.6063,2.61472,2.57046,2.57444,812542.35279461,0
+HIO.US,D,20110421,000000,2.58647,2.58647,2.57046,2.57805,596534.12285384,0
+HIO.US,D,20110425,000000,2.57805,2.59414,2.56183,2.57805,632324.84089171,0
+HIO.US,D,20110426,000000,2.58647,2.58647,2.56183,2.56183,524638.28888942,0
+HIO.US,D,20110427,000000,2.58221,2.58221,2.54932,2.5661,497841.67152577,0
+HIO.US,D,20110428,000000,2.56183,2.5661,2.54629,2.55833,541054.50079454,0
+HIO.US,D,20110429,000000,2.5748,2.5748,2.54856,2.56629,556593.98570139,0
+HIO.US,D,20110502,000000,2.57046,2.59036,2.5661,2.58221,677791.20670477,0
+HIO.US,D,20110503,000000,2.57682,2.60533,2.57682,2.60533,558129.04921822,0
+HIO.US,D,20110504,000000,2.60429,2.61273,2.58837,2.60429,587608.59890027,0
+HIO.US,D,20110505,000000,2.60154,2.62222,2.58922,2.62222,781923.37452272,0
+HIO.US,D,20110506,000000,2.62439,2.63264,2.60827,2.61643,576420.04316417,0
+HIO.US,D,20110509,000000,2.61824,2.62249,2.59414,2.61472,513930.82522456,0
+HIO.US,D,20110510,000000,2.61643,2.65681,2.61273,2.64913,813299.86180154,0
+HIO.US,D,20110511,000000,2.65462,2.65462,2.63433,2.63831,405033.10283235,0
+HIO.US,D,20110512,000000,2.64913,2.66524,2.63689,2.66524,471017.62347387,0
+HIO.US,D,20110513,000000,2.66524,2.66931,2.6532,2.66524,374869.8959964,0
+HIO.US,D,20110516,000000,2.66117,2.66524,2.64913,2.65681,357475.67455167,0
+HIO.US,D,20110517,000000,2.6532,2.6532,2.61643,2.62439,679719.79509569,0
+HIO.US,D,20110518,000000,2.64913,2.65681,2.62439,2.63689,624740.25558413,0
+HIO.US,D,20110519,000000,2.64913,2.6532,2.62439,2.62885,510528.36485221,0
+HIO.US,D,20110520,000000,2.64249,2.66286,2.63433,2.64619,367281.09058294,0
+HIO.US,D,20110523,000000,2.64466,2.64913,2.60429,2.60827,1169287.9490276,0
+HIO.US,D,20110524,000000,2.61273,2.6207,2.6004,2.6004,568238.31287341,0
+HIO.US,D,20110525,000000,2.61273,2.61643,2.59606,2.60827,650649.59568477,0
+HIO.US,D,20110526,000000,2.61273,2.64466,2.60429,2.63264,586807.833808,0
+HIO.US,D,20110527,000000,2.64249,2.65462,2.63831,2.64619,449754.61995616,0
+HIO.US,D,20110531,000000,2.64289,2.65548,2.63009,2.64667,528096.6656648,0
+HIO.US,D,20110601,000000,2.64466,2.66117,2.61643,2.63689,703062.25578982,0
+HIO.US,D,20110602,000000,2.64466,2.6532,2.64078,2.64913,317735.99242892,0
+HIO.US,D,20110603,000000,2.61795,2.66685,2.61795,2.66685,394047.11217888,0
+HIO.US,D,20110606,000000,2.66117,2.66117,2.6207,2.62439,698392.70862453,0
+HIO.US,D,20110607,000000,2.63009,2.63009,2.60533,2.60533,623748.53070041,0
+HIO.US,D,20110608,000000,2.61406,2.61795,2.58524,2.60533,538011.80444914,0
+HIO.US,D,20110609,000000,2.61795,2.62601,2.60533,2.62601,368845.69484097,0
+HIO.US,D,20110610,000000,2.63009,2.63433,2.58922,2.60154,460113.92488522,0
+HIO.US,D,20110613,000000,2.60533,2.60979,2.54022,2.54819,800452.80445137,0
+HIO.US,D,20110614,000000,2.55681,2.57682,2.54819,2.56089,656301.37249555,0
+HIO.US,D,20110615,000000,2.56459,2.56951,2.53605,2.54477,488158.63856529,0
+HIO.US,D,20110616,000000,2.55046,2.56306,2.51794,2.53054,679048.79825947,0
+HIO.US,D,20110617,000000,2.54819,2.56089,2.51198,2.53235,824519.01330533,0
+HIO.US,D,20110620,000000,2.52393,2.58524,2.52393,2.57682,833074.2229672,0
+HIO.US,D,20110621,000000,2.593,2.59748,2.56951,2.57682,629796.99746468,0
+HIO.US,D,20110622,000000,2.58524,2.58922,2.56951,2.57311,468252.39909062,0
+HIO.US,D,20110623,000000,2.56951,2.58115,2.56459,2.57311,597177.68900179,0
+HIO.US,D,20110624,000000,2.58922,2.59748,2.57311,2.57311,603900.31768169,0
+HIO.US,D,20110627,000000,2.593,2.593,2.58115,2.58115,368407.85885509,0
+HIO.US,D,20110628,000000,2.593,2.593,2.56951,2.58115,428117.08204085,0
+HIO.US,D,20110629,000000,2.57682,2.58115,2.56089,2.56089,361486.88519842,0
+HIO.US,D,20110630,000000,2.5748,2.57928,2.5748,2.5748,313297.496061,0
+HIO.US,D,20110701,000000,2.58221,2.59036,2.57426,2.57426,367922.54667794,0
+HIO.US,D,20110705,000000,2.59036,2.59036,2.58221,2.59036,343522.94945879,0
+HIO.US,D,20110706,000000,2.58837,2.59217,2.58012,2.58401,313146.6272755,0
+HIO.US,D,20110707,000000,2.59897,2.60259,2.59433,2.60259,308019.19862134,0
+HIO.US,D,20110708,000000,2.59036,2.60259,2.59036,2.59897,227480.58779786,0
+HIO.US,D,20110711,000000,2.59433,2.62336,2.58647,2.61899,320490.66654744,0
+HIO.US,D,20110712,000000,2.6132,2.61708,2.58837,2.60089,458333.0402004,0
+HIO.US,D,20110713,000000,2.60666,2.61112,2.59036,2.59036,295494.9793716,0
+HIO.US,D,20110714,000000,2.60259,2.60259,2.57426,2.58647,479087.52095859,0
+HIO.US,D,20110715,000000,2.59433,2.59433,2.57036,2.59433,447796.49082402,0
+HIO.US,D,20110718,000000,2.59897,2.60259,2.56155,2.56552,533182.94828656,0
+HIO.US,D,20110719,000000,2.58401,2.58837,2.57131,2.57549,290070.03325232,0
+HIO.US,D,20110720,000000,2.57426,2.58647,2.55775,2.57795,590401.2539718,0
+HIO.US,D,20110721,000000,2.59036,2.59433,2.57036,2.59036,675172.63100114,0
+HIO.US,D,20110722,000000,2.57795,2.59897,2.57036,2.58221,592564.05823952,0
+HIO.US,D,20110725,000000,2.57795,2.58221,2.54098,2.54098,625092.6344258,0
+HIO.US,D,20110726,000000,2.54459,2.57727,2.54459,2.56089,623046.9380965,0
+HIO.US,D,20110727,000000,2.54866,2.56552,2.5331,2.55386,571277.8441394,0
+HIO.US,D,20110728,000000,2.54459,2.56089,2.5354,2.55681,465827.94825785,0
+HIO.US,D,20110729,000000,2.53472,2.5387,2.50079,2.50543,775051.98711026,0
+HIO.US,D,20110801,000000,2.56155,2.56155,2.52429,2.54563,528525.00641246,0
+HIO.US,D,20110802,000000,2.54809,2.56459,2.5354,2.5354,538749.26795311,0
+HIO.US,D,20110803,000000,2.54563,2.54866,2.50829,2.54866,525713.36086445,0
+HIO.US,D,20110804,000000,2.55046,2.55046,2.48041,2.50563,679021.36757118,0
+HIO.US,D,20110805,000000,2.50979,2.52201,2.34383,2.45179,1262430.9611127,0
+HIO.US,D,20110808,000000,2.45075,2.46325,2.1954,2.26572,2274487.259984,0
+HIO.US,D,20110809,000000,2.26118,2.43491,2.24022,2.43082,1450424.0181146,0
+HIO.US,D,20110810,000000,2.40648,2.41454,2.32742,2.38544,678440.04798508,0
+HIO.US,D,20110811,000000,2.3734,2.44724,2.3734,2.43082,578233.63366963,0
+HIO.US,D,20110812,000000,2.41852,2.43082,2.39776,2.40155,370827.03455551,0
+HIO.US,D,20110815,000000,2.40155,2.45567,2.40155,2.43908,426312.98677363,0
+HIO.US,D,20110816,000000,2.42676,2.46457,2.42279,2.46457,656348.8486868,0
+HIO.US,D,20110817,000000,2.48921,2.50563,2.45965,2.48921,545732.48817162,0
+HIO.US,D,20110818,000000,2.468,2.468,2.42279,2.45965,395088.4233068,0
+HIO.US,D,20110819,000000,2.45567,2.47217,2.40155,2.40999,361994.35293148,0
+HIO.US,D,20110822,000000,2.46457,2.46457,2.38128,2.40155,545106.85747369,0
+HIO.US,D,20110823,000000,2.44317,2.44724,2.41454,2.41852,684377.73696977,0
+HIO.US,D,20110824,000000,2.43082,2.44724,2.38544,2.39776,489537.55816427,0
+HIO.US,D,20110825,000000,2.39776,2.43082,2.36469,2.3734,925567.33874549,0
+HIO.US,D,20110826,000000,2.39776,2.44724,2.377,2.43491,473146.66689446,0
+HIO.US,D,20110829,000000,2.44724,2.468,2.44317,2.46457,408495.69971363,0
+HIO.US,D,20110830,000000,2.44724,2.46457,2.44724,2.45179,361913.11589313,0
+HIO.US,D,20110831,000000,2.47208,2.47652,2.45511,2.47652,304801.36788157,0
+HIO.US,D,20110901,000000,2.46457,2.50563,2.46457,2.48515,619498.88407099,0
+HIO.US,D,20110902,000000,2.47652,2.50184,2.45511,2.45511,729449.5228823,0
+HIO.US,D,20110906,000000,2.43142,2.45644,2.43142,2.45644,528694.86567446,0
+HIO.US,D,20110907,000000,2.45777,2.48286,2.45777,2.48286,426621.05450348,0
+HIO.US,D,20110908,000000,2.47755,2.4897,2.47341,2.48591,225927.58883101,0
+HIO.US,D,20110909,000000,2.46487,2.48591,2.45235,2.46885,577124.80084752,0
+HIO.US,D,20110912,000000,2.44381,2.46885,2.41481,2.44002,353165.89141336,0
+HIO.US,D,20110913,000000,2.45235,2.48591,2.43568,2.48591,326841.9259092,0
+HIO.US,D,20110914,000000,2.48591,2.49842,2.47341,2.49379,518706.93006353,0
+HIO.US,D,20110915,000000,2.49379,2.49842,2.46033,2.46033,627706.99002353,0
+HIO.US,D,20110916,000000,2.46487,2.48126,2.4477,2.48126,394964.98520956,0
+HIO.US,D,20110919,000000,2.46487,2.4897,2.45644,2.47341,465804.73767546,0
+HIO.US,D,20110920,000000,2.4897,2.49842,2.47755,2.49842,441148.76902363,0
+HIO.US,D,20110921,000000,2.50647,2.50647,2.47755,2.47755,327854.75132237,0
+HIO.US,D,20110922,000000,2.45644,2.45644,2.43568,2.45644,408657.11876386,0
+HIO.US,D,20110923,000000,2.46487,2.47341,2.43568,2.44381,417103.66069909,0
+HIO.US,D,20110926,000000,2.44381,2.46033,2.42743,2.45644,476435.18440786,0
+HIO.US,D,20110927,000000,2.47341,2.47341,2.44002,2.4477,456559.54070087,0
+HIO.US,D,20110928,000000,2.4477,2.45644,2.42743,2.43142,234397.34134862,0
+HIO.US,D,20110929,000000,2.44002,2.44381,2.43142,2.44002,248607.49290068,0
+HIO.US,D,20110930,000000,2.4387,2.44287,2.41216,2.41216,313243.68971092,0
+HIO.US,D,20111003,000000,2.41918,2.41918,2.3735,2.40193,456349.59043295,0
+HIO.US,D,20111004,000000,2.38649,2.38649,2.26468,2.29843,563693.25883181,0
+HIO.US,D,20111005,000000,2.3315,2.34022,2.29786,2.32771,456222.9872563,0
+HIO.US,D,20111006,000000,2.33606,2.37843,2.31491,2.37843,457707.40950247,0
+HIO.US,D,20111007,000000,2.39057,2.39501,2.3315,2.3315,438352.94887269,0
+HIO.US,D,20111010,000000,2.3735,2.41918,2.36886,2.41918,496008.03551735,0
+HIO.US,D,20111011,000000,2.4115,2.41559,2.37804,2.39501,557033.93174023,0
+HIO.US,D,20111012,000000,2.399,2.42003,2.399,2.40818,418265.24484482,0
+HIO.US,D,20111013,000000,2.399,2.4115,2.39501,2.40297,387041.73640447,0
+HIO.US,D,20111014,000000,2.40818,2.43265,2.40818,2.4115,466062.16413465,0
+HIO.US,D,20111017,000000,2.39501,2.41559,2.37804,2.41559,375406.90447068,0
+HIO.US,D,20111018,000000,2.39501,2.41559,2.38649,2.41559,583614.26867709,0
+HIO.US,D,20111019,000000,2.40818,2.41559,2.38212,2.399,383385.01465233,0
+HIO.US,D,20111020,000000,2.38649,2.46619,2.38649,2.45777,632865.0144454,0
+HIO.US,D,20111021,000000,2.47464,2.47464,2.45387,2.46211,475602.7685214,0
+HIO.US,D,20111024,000000,2.45777,2.48704,2.45387,2.4787,586156.88247474,0
+HIO.US,D,20111025,000000,2.47652,2.4806,2.46421,2.47208,345445.20769088,0
+HIO.US,D,20111026,000000,2.47037,2.49576,2.47037,2.48704,317192.65379581,0
+HIO.US,D,20111027,000000,2.50839,2.52108,2.50391,2.51652,492253.19630332,0
+HIO.US,D,20111028,000000,2.52221,2.52221,2.50079,2.51368,385495.06759643,0
+HIO.US,D,20111031,000000,2.4787,2.49644,2.4571,2.4787,338511.57371656,0
+HIO.US,D,20111101,000000,2.42069,2.48837,2.41624,2.48439,476574.44790216,0
+HIO.US,D,20111102,000000,2.4787,2.50391,2.4787,2.49133,332090.68260766,0
+HIO.US,D,20111103,000000,2.49329,2.52743,2.49329,2.52743,543432.53046255,0
+HIO.US,D,20111104,000000,2.4931,2.51065,2.4931,2.49805,338381.80546049,0
+HIO.US,D,20111107,000000,2.49133,2.50839,2.48704,2.49576,310216.81876262,0
+HIO.US,D,20111108,000000,2.49681,2.52221,2.49681,2.50971,429884.25138153,0
+HIO.US,D,20111109,000000,2.45936,2.49329,2.45936,2.48532,335914.09854238,0
+HIO.US,D,20111110,000000,2.4806,2.4895,2.46421,2.47652,344115.8743361,0
+HIO.US,D,20111111,000000,2.47568,2.49256,2.4714,2.48837,308483.41026904,0
+HIO.US,D,20111114,000000,2.48837,2.48837,2.4586,2.46325,506693.34362629,0
+HIO.US,D,20111115,000000,2.4586,2.48837,2.45046,2.47976,407278.19916488,0
+HIO.US,D,20111116,000000,2.46325,2.49681,2.46325,2.47976,355295.98986042,0
+HIO.US,D,20111117,000000,2.4714,2.49681,2.4586,2.46325,345236.31244941,0
+HIO.US,D,20111118,000000,2.4714,2.47976,2.4586,2.4714,306567.48219579,0
+HIO.US,D,20111121,000000,2.45046,2.48837,2.45046,2.48837,521343.4412172,0
+HIO.US,D,20111122,000000,2.47976,2.47976,2.46325,2.46325,405166.03616781,0
+HIO.US,D,20111123,000000,2.4586,2.46713,2.43339,2.43339,389392.33538418,0
+HIO.US,D,20111125,000000,2.45084,2.46421,2.44676,2.44676,170246.45671554,0
+HIO.US,D,20111128,000000,2.4714,2.50079,2.45046,2.45444,435067.59643871,0
+HIO.US,D,20111129,000000,2.45444,2.4586,2.42497,2.43737,591195.68890526,0
+HIO.US,D,20111130,000000,2.45737,2.46192,2.43082,2.46192,937012.2659143,0
+HIO.US,D,20111201,000000,2.4462,2.46713,2.43339,2.43339,775395.92574015,0
+HIO.US,D,20111202,000000,2.44222,2.4679,2.44222,2.45511,519197.51737305,0
+HIO.US,D,20111205,000000,2.45444,2.49681,2.45444,2.48439,779126.49934531,0
+HIO.US,D,20111206,000000,2.48515,2.50628,2.48021,2.50628,406320.23512825,0
+HIO.US,D,20111207,000000,2.50184,2.51946,2.49805,2.51946,510090.5288663,0
+HIO.US,D,20111208,000000,2.49805,2.51065,2.4931,2.50184,559202.0111403,0
+HIO.US,D,20111209,000000,2.49329,2.51463,2.4895,2.4895,567859.55836995,0
+HIO.US,D,20111212,000000,2.4806,2.49329,2.4806,2.49329,629091.18475488,0
+HIO.US,D,20111213,000000,2.49329,2.51463,2.49329,2.51075,547260.16650315,0
+HIO.US,D,20111214,000000,2.49814,2.54041,2.49814,2.52743,1263733.9188058,0
+HIO.US,D,20111215,000000,2.53206,2.57453,2.53206,2.54837,889924.3244137,0
+HIO.US,D,20111216,000000,2.53595,2.56582,2.53595,2.55359,675358.31566022,0
+HIO.US,D,20111219,000000,2.55775,2.57879,2.54505,2.54837,612153.78977255,0
+HIO.US,D,20111220,000000,2.57046,2.5878,2.56155,2.5878,665093.96311363,0
+HIO.US,D,20111221,000000,2.57046,2.5878,2.57046,2.5878,347346.36539351,0
+HIO.US,D,20111222,000000,2.61692,2.64298,2.6003,2.61692,917952.15767023,0
+HIO.US,D,20111223,000000,2.63909,2.64809,2.63044,2.64382,654016.1851571,0
+HIO.US,D,20111227,000000,2.62164,2.64298,2.60866,2.64298,686359.0766843,0
+HIO.US,D,20111228,000000,2.65111,2.66409,2.62164,2.64298,731646.08799712,0
+HIO.US,D,20111229,000000,2.62999,2.64298,2.62562,2.62999,522544.0613424,0
+HIO.US,D,20111230,000000,2.63424,2.64298,2.61283,2.62999,354122.80042351,0
+HIO.US,D,20120103,000000,2.64298,2.64685,2.63831,2.64298,412744.29131657,0
+HIO.US,D,20120104,000000,2.5915,2.62562,2.5915,2.62562,1239525.281378,0
+HIO.US,D,20120105,000000,2.61283,2.63831,2.60866,2.63424,474770.35263497,0
+HIO.US,D,20120106,000000,2.63501,2.65623,2.63044,2.65234,501398.16576306,0
+HIO.US,D,20120109,000000,2.64685,2.65994,2.62999,2.63831,640647.94472973,0
+HIO.US,D,20120110,000000,2.64382,2.65623,2.61377,2.63044,672619.46693878,0
+HIO.US,D,20120111,000000,2.63501,2.66107,2.62665,2.66107,465717.17047828,0
+HIO.US,D,20120112,000000,2.64818,2.66552,2.63919,2.65642,523706.70051459,0
+HIO.US,D,20120113,000000,2.63501,2.69083,2.63501,2.67795,531997.09853198,0
+HIO.US,D,20120117,000000,2.6784,2.69556,2.6696,2.67406,664984.24036053,0
+HIO.US,D,20120118,000000,2.6952,2.72097,2.68686,2.72097,726769.7556433,0
+HIO.US,D,20120119,000000,2.70354,2.72097,2.68686,2.69083,662646.30169848,0
+HIO.US,D,20120120,000000,2.68686,2.72495,2.68686,2.72097,536237.24992315,0
+HIO.US,D,20120123,000000,2.73395,2.76363,2.72495,2.75521,792960.00644686,0
+HIO.US,D,20120124,000000,2.74239,2.76789,2.70354,2.72941,667526.85415818,0
+HIO.US,D,20120125,000000,2.74676,2.75082,2.72097,2.74676,1025745.2673462,0
+HIO.US,D,20120126,000000,2.76363,2.76363,2.73395,2.73794,542990.47437075,0
+HIO.US,D,20120127,000000,2.75604,2.76458,2.74335,2.7606,727933.44984198,0
+HIO.US,D,20120130,000000,2.72495,2.75521,2.72495,2.75082,428018.96457893,0
+HIO.US,D,20120131,000000,2.73605,2.74931,2.73197,2.73197,446844.85694623,0
+HIO.US,D,20120201,000000,2.76363,2.78051,2.74676,2.75964,516888.06442573,0
+HIO.US,D,20120202,000000,2.75521,2.76363,2.72941,2.73395,436760.91392635,0
+HIO.US,D,20120203,000000,2.74733,2.76458,2.73015,2.74335,452720.29936908,0
+HIO.US,D,20120206,000000,2.73794,2.74239,2.72495,2.73794,428540.14765614,0
+HIO.US,D,20120207,000000,2.74335,2.75604,2.72581,2.73869,423680.69572585,0
+HIO.US,D,20120208,000000,2.74733,2.75604,2.73015,2.73015,388687.57770085,0
+HIO.US,D,20120209,000000,2.73015,2.74335,2.71718,2.73015,670590.65103301,0
+HIO.US,D,20120210,000000,2.71718,2.73015,2.71281,2.71281,798917.74093454,0
+HIO.US,D,20120213,000000,2.71281,2.78648,2.71281,2.76874,787643.7280542,0
+HIO.US,D,20120214,000000,2.7606,2.80343,2.75151,2.78648,1005262.9834178,0
+HIO.US,D,20120215,000000,2.79065,2.79928,2.76874,2.76874,608058.17700807,0
+HIO.US,D,20120216,000000,2.77376,2.82486,2.77376,2.82486,1229635.4632289,0
+HIO.US,D,20120217,000000,2.83822,2.84219,2.81225,2.81225,695246.61968487,0
+HIO.US,D,20120221,000000,2.81225,2.82951,2.79065,2.79065,755094.05133845,0
+HIO.US,D,20120222,000000,2.8077,2.82136,2.77376,2.77765,776379.21041211,0
+HIO.US,D,20120223,000000,2.78648,2.82486,2.78192,2.81633,729272.278435,0
+HIO.US,D,20120224,000000,2.83822,2.84219,2.81633,2.82951,720142.07934588,0
+HIO.US,D,20120227,000000,2.81225,2.82486,2.78192,2.78192,916020.40419991,0
+HIO.US,D,20120228,000000,2.79065,2.83376,2.79065,2.82486,555020.94123156,0
+HIO.US,D,20120229,000000,2.81225,2.82542,2.79027,2.79027,614406.2712904,0
+HIO.US,D,20120301,000000,2.795,2.8077,2.77765,2.77765,691003.30321428,0
+HIO.US,D,20120302,000000,2.78467,2.79746,2.75408,2.77586,1082849.6301725,0
+HIO.US,D,20120305,000000,2.77765,2.78192,2.71718,2.72145,846504.70995643,0
+HIO.US,D,20120306,000000,2.71871,2.72325,2.66628,2.66628,1070712.6056379,0
+HIO.US,D,20120307,000000,2.67909,2.74429,2.67909,2.74429,480751.29770502,0
+HIO.US,D,20120308,000000,2.7404,2.76259,2.73605,2.74931,513088.91409988,0
+HIO.US,D,20120309,000000,2.7351,2.77472,2.73112,2.73965,624487.04923085,0
+HIO.US,D,20120312,000000,2.72258,2.76192,2.72258,2.74429,711449.71624264,0
+HIO.US,D,20120313,000000,2.7351,2.76572,2.7351,2.76572,649696.90678052,0
+HIO.US,D,20120314,000000,2.72666,2.74429,2.72258,2.73965,1078207.5136953,0
+HIO.US,D,20120315,000000,2.7351,2.75698,2.72666,2.75275,940787.15063131,0
+HIO.US,D,20120316,000000,2.74429,2.77472,2.7351,2.74429,413598.86275894,0
+HIO.US,D,20120319,000000,2.74846,2.76572,2.72666,2.74429,352382.00674462,0
+HIO.US,D,20120320,000000,2.73965,2.77472,2.7351,2.75275,560028.09686791,0
+HIO.US,D,20120321,000000,2.74846,2.77035,2.72258,2.72258,1013409.8978349,0
+HIO.US,D,20120322,000000,2.72666,2.74429,2.71794,2.72666,727620.10697977,0
+HIO.US,D,20120323,000000,2.71794,2.73965,2.70941,2.73112,580958.76704694,0
+HIO.US,D,20120326,000000,2.73112,2.75275,2.72666,2.73112,444370.81986927,0
+HIO.US,D,20120327,000000,2.73112,2.75275,2.73112,2.75275,821216.78044782,0
+HIO.US,D,20120328,000000,2.74429,2.74846,2.70941,2.71794,994292.81816139,0
+HIO.US,D,20120329,000000,2.70504,2.73112,2.69159,2.69159,922610.09954432,0
+HIO.US,D,20120330,000000,2.70504,2.71794,2.66998,2.67909,1486744.3594414,0
+HIO.US,D,20120402,000000,2.67909,2.71794,2.67909,2.71794,712464.65170875,0
+HIO.US,D,20120403,000000,2.70125,2.72751,2.70125,2.71017,486169.91366548,0
+HIO.US,D,20120404,000000,2.68411,2.71946,2.68411,2.71084,502983.87055057,0
+HIO.US,D,20120405,000000,2.70591,2.72391,2.70183,2.71946,352139.35065606,0
+HIO.US,D,20120409,000000,2.67434,2.72258,2.64402,2.70941,330952.30904431,0
+HIO.US,D,20120410,000000,2.69225,2.71871,2.69225,2.71017,567589.4715931,0
+HIO.US,D,20120411,000000,2.71017,2.73605,2.70552,2.73197,724891.80852305,0
+HIO.US,D,20120412,000000,2.71017,2.71871,2.67938,2.70125,1041936.7586127,0
+HIO.US,D,20120413,000000,2.70125,2.74514,2.69689,2.73197,696646.63981328,0
+HIO.US,D,20120416,000000,2.73605,2.76259,2.72751,2.75408,434050.55091967,0
+HIO.US,D,20120417,000000,2.76334,2.77699,2.74571,2.77244,607806.02568123,0
+HIO.US,D,20120418,000000,2.76666,2.77586,2.74514,2.75803,515919.55012438,0
+HIO.US,D,20120419,000000,2.75803,2.75803,2.73197,2.74514,343028.14204341,0
+HIO.US,D,20120420,000000,2.74514,2.79301,2.74514,2.78874,388354.18933568,0
+HIO.US,D,20120423,000000,2.78874,2.82353,2.77148,2.82353,634028.70864407,0
+HIO.US,D,20120424,000000,2.82353,2.82353,2.77586,2.79746,623595.55186197,0
+HIO.US,D,20120425,000000,2.80685,2.80685,2.77148,2.78467,567576.81127545,0
+HIO.US,D,20120426,000000,2.77945,2.81974,2.77945,2.81481,306699.36050478,0
+HIO.US,D,20120427,000000,2.81633,2.82486,2.79007,2.79888,362141.0016111,0
+HIO.US,D,20120430,000000,2.79301,2.80685,2.77148,2.77945,541881.64154863,0
+HIO.US,D,20120501,000000,2.78087,2.82486,2.77244,2.81633,415434.60882032,0
+HIO.US,D,20120502,000000,2.79301,2.81481,2.79301,2.80184,370310.07158419,0
+HIO.US,D,20120503,000000,2.80316,2.84258,2.79444,2.84258,536938.84252706,0
+HIO.US,D,20120504,000000,2.81633,2.82961,2.79444,2.80316,368273.87049315,0
+HIO.US,D,20120507,000000,2.80184,2.81974,2.79746,2.81974,277961.49443258,0
+HIO.US,D,20120508,000000,2.79888,2.82486,2.78552,2.81206,475832.76429231,0
+HIO.US,D,20120509,000000,2.79444,2.8077,2.78087,2.78087,359205.91796585,0
+HIO.US,D,20120510,000000,2.80316,2.80316,2.78087,2.78552,461010.69738647,0
+HIO.US,D,20120511,000000,2.78552,2.81206,2.78552,2.79444,458821.51745695,0
+HIO.US,D,20120514,000000,2.79007,2.81633,2.7676,2.81633,582523.37130499,0
+HIO.US,D,20120515,000000,2.79444,2.80316,2.77244,2.78552,695367.94772914,0
+HIO.US,D,20120516,000000,2.79007,2.81206,2.78087,2.78087,557872.67778552,0
+HIO.US,D,20120517,000000,2.78552,2.78552,2.68411,2.69282,681591.41205711,0
+HIO.US,D,20120518,000000,2.69737,2.70591,2.67083,2.70183,585356.11738245,0
+HIO.US,D,20120521,000000,2.68411,2.72828,2.68411,2.71492,648546.92792597,0
+HIO.US,D,20120522,000000,2.72391,2.74116,2.71492,2.72828,380074.34158304,0
+HIO.US,D,20120523,000000,2.70591,2.7369,2.70183,2.72391,803912.23625322,0
+HIO.US,D,20120524,000000,2.71946,2.7676,2.71946,2.7676,408353.27113991,0
+HIO.US,D,20120525,000000,2.7676,2.77244,2.73291,2.76334,376822.74999617,0
+HIO.US,D,20120529,000000,2.7676,2.77244,2.74116,2.75918,432422.64507327,0
+HIO.US,D,20120530,000000,2.7369,2.74571,2.71946,2.72828,396586.56089711,0
+HIO.US,D,20120531,000000,2.72391,2.73291,2.69737,2.73291,545842.21092471,0
+HIO.US,D,20120601,000000,2.70572,2.71035,2.67928,2.71035,467805.06786646,0
+HIO.US,D,20120604,000000,2.70183,2.70591,2.68411,2.68846,493694.36246414,0
+HIO.US,D,20120605,000000,2.68742,2.72325,2.68248,2.72325,391825.22642873,0
+HIO.US,D,20120606,000000,2.71472,2.72818,2.70572,2.70572,309695.63568542,0
+HIO.US,D,20120607,000000,2.71918,2.76334,2.71918,2.76334,548293.03741929,0
+HIO.US,D,20120608,000000,2.74562,2.79888,2.74562,2.79027,459219.26243691,0
+HIO.US,D,20120611,000000,2.78552,2.79888,2.78087,2.78087,431323.3074894,0
+HIO.US,D,20120612,000000,2.77253,2.81633,2.77253,2.81633,305171.68217327,0
+HIO.US,D,20120613,000000,2.79471,2.81633,2.79027,2.79471,341392.85101174,0
+HIO.US,D,20120614,000000,2.79027,2.83006,2.78552,2.83006,454282.79357419,0
+HIO.US,D,20120615,000000,2.81225,2.83463,2.8077,2.83463,354994.25228941,0
+HIO.US,D,20120618,000000,2.82154,2.84296,2.82154,2.83006,230458.92752847,0
+HIO.US,D,20120619,000000,2.83898,2.86989,2.82542,2.86989,748747.01208258,0
+HIO.US,D,20120620,000000,2.86117,2.8875,2.84296,2.8875,569511.72982518,0
+HIO.US,D,20120621,000000,2.87461,2.8875,2.86551,2.87899,606753.10926212,0
+HIO.US,D,20120622,000000,2.87461,2.87899,2.86551,2.86551,400083.97365196,0
+HIO.US,D,20120625,000000,2.8477,2.86551,2.84296,2.86117,235973.55089788,0
+HIO.US,D,20120626,000000,2.8875,2.8966,2.85643,2.86989,450056.35752716,0
+HIO.US,D,20120627,000000,2.85245,2.87461,2.85245,2.85245,640615.23890908,0
+HIO.US,D,20120628,000000,2.84296,2.86551,2.83898,2.85643,382989.3797253,0
+HIO.US,D,20120629,000000,2.90534,2.91007,2.83898,2.86551,556898.88835181,0
+HIO.US,D,20120702,000000,2.86117,2.89226,2.83898,2.89226,567416.44725169,0
+HIO.US,D,20120703,000000,2.87945,2.90627,2.87945,2.90627,178296.30869729,0
+HIO.US,D,20120705,000000,2.89271,2.90627,2.88372,2.88372,280679.24262459,0
+HIO.US,D,20120706,000000,2.8566,2.87945,2.8566,2.86609,262668.88572019,0
+HIO.US,D,20120709,000000,2.86117,2.91425,2.86117,2.90534,278881.47751622,0
+HIO.US,D,20120710,000000,2.89727,2.91056,2.87007,2.87945,365766.07256908,0
+HIO.US,D,20120711,000000,2.87501,2.88837,2.86609,2.88372,307663.65470026,0
+HIO.US,D,20120712,000000,2.87501,2.87945,2.85272,2.87007,291628.30735153,0
+HIO.US,D,20120713,000000,2.86551,2.90135,2.86551,2.89226,302053.02392187,0
+HIO.US,D,20120716,000000,2.87945,2.91973,2.87945,2.9151,385724.00834086,0
+HIO.US,D,20120717,000000,2.91007,2.91899,2.86989,2.90135,680511.06494972,0
+HIO.US,D,20120718,000000,2.88372,2.92391,2.88372,2.91056,368584.04827591,0
+HIO.US,D,20120719,000000,2.90192,2.91056,2.87501,2.88372,455170.07083718,0
+HIO.US,D,20120720,000000,2.87501,2.90627,2.87007,2.89727,374528.06741946,0
+HIO.US,D,20120723,000000,2.87945,2.96845,2.87501,2.96845,697393.59855549,0
+HIO.US,D,20120724,000000,2.95528,2.96002,2.92846,2.94627,308193.27798922,0
+HIO.US,D,20120725,000000,2.9422,2.95528,2.9369,2.94627,181464.55319287,0
+HIO.US,D,20120726,000000,2.95045,2.95528,2.92391,2.92846,313142.40716961,0
+HIO.US,D,20120727,000000,2.9369,2.96845,2.9369,2.96002,277961.49443258,0
+HIO.US,D,20120730,000000,2.94627,2.95528,2.92846,2.9369,382794.19982798,0
+HIO.US,D,20120731,000000,2.92391,2.9332,2.91056,2.92391,483761.28822977,0
+HIO.US,D,20120801,000000,2.91973,2.92846,2.91056,2.9151,380725.29291628,0
+HIO.US,D,20120802,000000,2.91973,2.9332,2.89271,2.89271,354427.70307394,0
+HIO.US,D,20120803,000000,2.90627,2.91973,2.89727,2.91973,282953.87969831,0
+HIO.US,D,20120806,000000,2.91973,2.92846,2.89727,2.90192,534683.19592981,0
+HIO.US,D,20120807,000000,2.90627,2.91973,2.89271,2.91056,283466.62256376,0
+HIO.US,D,20120808,000000,2.9151,2.91973,2.89727,2.91973,327477.05184538,0
+HIO.US,D,20120809,000000,2.90627,2.9332,2.90627,2.9332,392369.62008832,0
+HIO.US,D,20120810,000000,2.92391,2.9422,2.91973,2.9422,245474.06427869,0
+HIO.US,D,20120813,000000,2.9332,2.9422,2.9151,2.92391,416654.219422,0
+HIO.US,D,20120814,000000,2.92438,2.94694,2.92002,2.94694,380460.4812718,0
+HIO.US,D,20120815,000000,2.9369,2.94627,2.92391,2.94627,344870.2182636,0
+HIO.US,D,20120816,000000,2.9332,2.97348,2.92846,2.96845,386294.77766225,0
+HIO.US,D,20120817,000000,2.96002,2.96845,2.95045,2.96845,398898.12389737,0
+HIO.US,D,20120820,000000,2.96845,2.96845,2.95045,2.96002,332531.68367297,0
+HIO.US,D,20120821,000000,2.96002,2.97738,2.94627,2.95528,411528.90082079,0
+HIO.US,D,20120822,000000,2.94694,2.95614,2.90667,2.92002,757816.01963635,0
+HIO.US,D,20120823,000000,2.91548,2.96068,2.91548,2.9512,613343.85963303,0
+HIO.US,D,20120824,000000,2.93736,2.95614,2.93736,2.95614,376209.77961591,0
+HIO.US,D,20120827,000000,2.94694,2.96068,2.92002,2.93367,639105.49602759,0
+HIO.US,D,20120828,000000,2.92911,2.97414,2.92911,2.96922,607142.41403032,0
+HIO.US,D,20120829,000000,2.96922,2.99159,2.95614,2.97821,561920.81435877,0
+HIO.US,D,20120830,000000,2.96922,2.97414,2.95614,2.96068,406195.74200454,0
+HIO.US,D,20120831,000000,2.97414,3.00069,2.96922,3.00069,519919.15547993,0
+HIO.US,D,20120904,000000,3.00069,3.00997,2.98296,2.99159,472950.43197066,0
+HIO.US,D,20120905,000000,3.00069,3.01386,2.9878,3.01386,247693.83997588,0
+HIO.US,D,20120906,000000,3.01386,3.01386,2.9878,3.00543,496801.41542433,0
+HIO.US,D,20120907,000000,2.99632,3.00543,2.9512,2.97414,377570.76376486,0
+HIO.US,D,20120910,000000,2.96922,2.97414,2.93367,2.94297,433973.5339872,0
+HIO.US,D,20120911,000000,2.94297,2.99632,2.93367,2.9878,384365.13424486,0
+HIO.US,D,20120912,000000,2.98296,3.0277,2.97821,3.02332,352327.14536808,0
+HIO.US,D,20120913,000000,3.00997,3.01899,2.99632,2.99632,268910.42232885,0
+HIO.US,D,20120914,000000,2.99159,3.01386,2.97821,2.99159,477168.42780592,0
+HIO.US,D,20120917,000000,2.97821,2.9878,2.96922,2.97821,565414.00700774,0
+HIO.US,D,20120918,000000,2.97414,3.00997,2.97414,3.00069,460423.04764154,0
+HIO.US,D,20120919,000000,3.00608,3.03745,3.00134,3.03745,305771.99223586,0
+HIO.US,D,20120920,000000,3.02893,3.06031,3.01471,3.02372,389808.01581417,0
+HIO.US,D,20120921,000000,3.03745,3.07841,3.02893,3.06902,325535.8031368,0
+HIO.US,D,20120924,000000,3.06902,3.08277,3.05159,3.07358,439765.62931875,0
+HIO.US,D,20120925,000000,3.06503,3.08277,3.05159,3.05159,543912.56750733,0
+HIO.US,D,20120926,000000,3.05159,3.05585,3.02893,3.04665,453436.6623436,0
+HIO.US,D,20120927,000000,3.03745,3.05159,3.01471,3.02372,545203.91990912,0
+HIO.US,D,20120928,000000,3.00608,3.03349,2.99728,3.00608,727991.47629792,0
+HIO.US,D,20121001,000000,3.00134,3.04665,3.00134,3.04249,298703.31487311,0
+HIO.US,D,20121002,000000,3.03745,3.05159,3.02372,3.04249,400734.9249852,0
+HIO.US,D,20121003,000000,3.03349,3.05585,3.02372,3.03349,412085.95479802,0
+HIO.US,D,20121004,000000,3.03349,3.05159,3.02003,3.05159,390042.23169096,0
+HIO.US,D,20121005,000000,3.04249,3.06902,3.03349,3.05585,457899.42432039,0
+HIO.US,D,20121008,000000,3.04665,3.05159,3.02893,3.02893,487544.61315856,0
+HIO.US,D,20121009,000000,3.02893,3.02893,3.00608,3.01054,540632.49020571,0
+HIO.US,D,20121010,000000,3.00134,3.01054,2.96107,2.96978,853286.42011877,0
+HIO.US,D,20121011,000000,2.96978,3.00608,2.96978,2.99728,513981.46649524,0
+HIO.US,D,20121012,000000,3.00608,3.04249,3.00134,3.02372,404090.96419281,0
+HIO.US,D,20121015,000000,3.01054,3.03349,3.00134,3.02372,392269.39257348,0
+HIO.US,D,20121016,000000,3.02003,3.02893,3.00608,3.00608,455830.51740868,0
+HIO.US,D,20121017,000000,3.01556,3.02922,2.98875,2.98875,504814.34147957,0
+HIO.US,D,20121018,000000,2.99291,3.00695,2.97035,2.97035,419009.03850762,0
+HIO.US,D,20121019,000000,2.96571,2.98875,2.96571,2.96571,492656.21641565,0
+HIO.US,D,20121022,000000,2.9023,2.98875,2.9023,2.97035,558046.7571534,0
+HIO.US,D,20121023,000000,2.96571,2.9751,2.94344,2.9475,717630.06131592,0
+HIO.US,D,20121024,000000,2.9475,2.97944,2.94344,2.95679,553042.76659646,0
+HIO.US,D,20121025,000000,2.95679,2.9751,2.95225,2.9751,487564.65866152,0
+HIO.US,D,20121026,000000,2.9751,2.9751,2.95225,2.96144,552085.8575863,0
+HIO.US,D,20121031,000000,2.9751,2.97944,2.14696,2.87945,2472173.9002111,0
+HIO.US,D,20121101,000000,2.87945,2.95225,2.87945,2.95225,912942.89198092,0
+HIO.US,D,20121102,000000,2.95225,2.96571,2.93385,2.95679,560877.39317791,0
+HIO.US,D,20121105,000000,2.95679,2.96144,2.93385,2.94344,360917.17090351,0
+HIO.US,D,20121106,000000,2.93822,2.96571,2.93385,2.95679,377293.29180271,0
+HIO.US,D,20121107,000000,2.95225,2.96144,2.92466,2.94344,759614.8397712,0
+HIO.US,D,20121108,000000,2.94344,2.94344,2.88837,2.89291,702972.5785397,0
+HIO.US,D,20121109,000000,2.87945,2.90686,2.87491,2.89775,494378.01961803,0
+HIO.US,D,20121112,000000,2.89775,2.89775,2.88837,2.89775,389853.38195248,0
+HIO.US,D,20121113,000000,2.87491,2.87945,2.85633,2.85633,851713.37564892,0
+HIO.US,D,20121114,000000,2.8387,2.84258,2.72041,2.76154,1396981.6521729,0
+HIO.US,D,20121115,000000,2.73832,2.76154,2.62439,2.72448,1806046.0111549,0
+HIO.US,D,20121116,000000,2.74306,2.80184,2.72922,2.80184,1559990.6272901,0
+HIO.US,D,20121119,000000,2.8206,2.86126,2.8206,2.86126,730601.61178978,0
+HIO.US,D,20121120,000000,2.8622,2.88457,2.85292,2.87575,823133.76354753,0
+HIO.US,D,20121121,000000,2.88912,2.9079,2.88012,2.9079,423692.30101706,0
+HIO.US,D,20121123,000000,2.90288,2.92581,2.89841,2.91699,373366.48327372,0
+HIO.US,D,20121126,000000,2.93955,2.93955,2.9079,2.92581,503588.40071904,0
+HIO.US,D,20121127,000000,2.9349,2.9349,2.90288,2.9349,441085.4674353,0
+HIO.US,D,20121128,000000,2.9349,2.93955,2.92581,2.93955,509391.04631533,0
+HIO.US,D,20121129,000000,2.95348,2.97207,2.9349,2.96722,584464.62001356,0
+HIO.US,D,20121130,000000,2.96722,2.98541,2.95812,2.98541,524526.45608337,0
+HIO.US,D,20121203,000000,2.98077,2.99917,2.96722,2.99481,558711.4238308,0
+HIO.US,D,20121204,000000,2.97207,2.99481,2.9623,2.97633,385499.28770232,0
+HIO.US,D,20121205,000000,2.97633,2.99917,2.96722,2.99917,779248.88241607,0
+HIO.US,D,20121206,000000,2.98541,2.98988,2.9623,2.9623,334299.90804012,0
+HIO.US,D,20121207,000000,2.94467,2.96722,2.92581,2.9349,479545.40244745,0
+HIO.US,D,20121210,000000,2.91699,2.94467,2.9079,2.9079,405073.19383829,0
+HIO.US,D,20121211,000000,2.91196,2.94467,2.91196,2.93074,422221.59411502,0
+HIO.US,D,20121212,000000,2.94049,2.97281,2.93177,2.93177,355942.7210878,0
+HIO.US,D,20121213,000000,2.95443,2.95908,2.92201,2.94049,748620.40890595,0
+HIO.US,D,20121214,000000,2.94931,2.97281,2.94049,2.97281,279023.90608994,0
+HIO.US,D,20121217,000000,2.96808,2.97281,2.94049,2.95443,565044.74774252,0
+HIO.US,D,20121218,000000,2.95443,2.95908,2.94931,2.94931,370987.39857925,0
+HIO.US,D,20121219,000000,2.94931,2.95908,2.8805,2.8895,896949.74569108,0
+HIO.US,D,20121220,000000,2.89907,2.92646,2.8805,2.92646,504741.544653,0
+HIO.US,D,20121221,000000,2.89424,2.95443,2.89424,2.94049,447931.53421243,0
+HIO.US,D,20121224,000000,2.92646,2.96808,2.92201,2.96306,354817.00784212,0
+HIO.US,D,20121226,000000,2.98674,2.99585,2.95908,2.95908,624228.56774519,0
+HIO.US,D,20121227,000000,2.96306,2.97281,2.92201,2.95443,441370.32458275,0
+HIO.US,D,20121228,000000,2.93557,2.94533,2.91756,2.92646,284559.62998878,0
+HIO.US,D,20121231,000000,2.91253,2.97728,2.91253,2.96808,441687.88755083,0
+HIO.US,D,20130102,000000,2.98674,3.06503,2.97728,3.05575,571870.76901669,0
+HIO.US,D,20130103,000000,3.05575,3.06503,3.03708,3.06021,435466.39644515,0
+HIO.US,D,20130104,000000,3.05129,3.07385,3.0422,3.0422,385568.91944947,0
+HIO.US,D,20130107,000000,3.03282,3.06503,3.03282,3.06021,347699.79926166,0
+HIO.US,D,20130108,000000,3.05575,3.06942,3.03282,3.06942,236950.50541099,0
+HIO.US,D,20130109,000000,3.06021,3.06942,3.0422,3.06021,367059.5350238,0
+HIO.US,D,20130110,000000,3.06021,3.11119,3.06021,3.10162,466788.02234742,0
+HIO.US,D,20130111,000000,3.07385,3.15197,3.07385,3.13441,883412.7010282,0
+HIO.US,D,20130114,000000,3.10637,3.14306,3.10637,3.12495,391214.36610142,0
+HIO.US,D,20130115,000000,3.12495,3.13869,3.09737,3.12922,551622.70096507,0
+HIO.US,D,20130116,000000,3.12249,3.13622,3.07575,3.0803,562285.85351811,0
+HIO.US,D,20130117,000000,3.08532,3.08532,3.06182,3.06182,558900.27356929,0
+HIO.US,D,20130118,000000,3.06182,3.07575,3.01519,3.02922,1037793.669657,0
+HIO.US,D,20130122,000000,3.03444,3.06182,3.00636,3.06182,720530.32908758,0
+HIO.US,D,20130123,000000,3.07119,3.0895,3.04324,3.06666,775988.85061744,0
+HIO.US,D,20130124,000000,3.07575,3.09423,3.06666,3.08532,471571.51237168,0
+HIO.US,D,20130125,000000,3.0895,3.13159,3.0803,3.10835,443552.11932695,0
+HIO.US,D,20130128,000000,3.11291,3.11291,3.06182,3.06666,334755.67947606,0
+HIO.US,D,20130129,000000,3.06666,3.0803,3.05699,3.06182,277824.34099121,0
+HIO.US,D,20130130,000000,3.06182,3.0803,3.05699,3.0803,340181.68062182,0
+HIO.US,D,20130131,000000,3.07119,3.0803,3.06182,3.06666,385511.94801999,0
+HIO.US,D,20130201,000000,3.07575,3.08532,3.06666,3.08532,277125.91346672,0
+HIO.US,D,20130204,000000,3.04817,3.09423,3.03444,3.08532,448638.40194871,0
+HIO.US,D,20130205,000000,3.06666,3.11291,3.06182,3.11291,429048.67041566,0
+HIO.US,D,20130206,000000,3.0895,3.10835,3.06666,3.07575,402222.51231081,0
+HIO.US,D,20130207,000000,3.07575,3.08532,3.06666,3.0803,479439.89980025,0
+HIO.US,D,20130208,000000,3.06666,3.0895,3.06182,3.0895,351612.89244651,0
+HIO.US,D,20130211,000000,3.07575,3.09916,3.07119,3.08532,352093.98451775,0
+HIO.US,D,20130212,000000,3.09423,3.10352,3.0803,3.09916,286671.79298584,0
+HIO.US,D,20130213,000000,3.08107,3.10428,3.07178,3.07178,433602.16466903,0
+HIO.US,D,20130214,000000,3.08579,3.08579,3.05756,3.08107,403706.93455698,0
+HIO.US,D,20130215,000000,3.06695,3.08579,3.06695,3.08107,270402.22976033,0
+HIO.US,D,20130219,000000,3.06695,3.09974,3.06238,3.07178,574088.43466095,0
+HIO.US,D,20130220,000000,3.07178,3.07631,3.02076,3.02475,746739.29670628,0
+HIO.US,D,20130221,000000,3.02475,3.06238,3.02076,3.03888,496761.3244184,0
+HIO.US,D,20130222,000000,3.053,3.06238,3.02475,3.02941,410458.04895164,0
+HIO.US,D,20130225,000000,3.04362,3.04845,3.02475,3.03462,326986.46453586,0
+HIO.US,D,20130226,000000,3.03462,3.04362,3.02475,3.04362,348467.85853331,0
+HIO.US,D,20130227,000000,3.02475,3.04845,3.00656,3.01556,618122.07452495,0
+HIO.US,D,20130228,000000,3.02941,3.02941,2.98305,2.98807,659317.69317914,0
+HIO.US,D,20130301,000000,2.96874,3.00164,2.94571,3.00164,1109688.448595,0
+HIO.US,D,20130304,000000,2.98807,3.02076,2.98807,3.00656,648713.62210857,0
+HIO.US,D,20130305,000000,2.99728,3.03888,2.99728,3.03888,489991.21954725,0
+HIO.US,D,20130306,000000,3.02475,3.03462,2.99225,2.99728,592334.0624686,0
+HIO.US,D,20130307,000000,3.00656,3.02475,2.99728,3.02475,487784.10416771,0
+HIO.US,D,20130308,000000,3.02076,3.03462,3.00656,3.03462,304157.80173362,0
+HIO.US,D,20130311,000000,3.02941,3.03888,3.01556,3.03888,392029.90156431,0
+HIO.US,D,20130312,000000,3.03462,3.03888,3.00164,3.00656,410496.02990464,0
+HIO.US,D,20130313,000000,3.00598,3.03444,2.98742,3.02438,653227.025356,0
+HIO.US,D,20130314,000000,3.02913,3.0386,2.99651,2.99651,428037.95505543,0
+HIO.US,D,20130315,000000,3.00124,3.00124,2.90741,2.93527,890154.32018461,0
+HIO.US,D,20130318,000000,2.90248,2.9822,2.90248,2.9822,452442.82740692,0
+HIO.US,D,20130319,000000,2.96315,3.02058,2.96315,2.96845,687387.72749456,0
+HIO.US,D,20130320,000000,2.98742,3.01054,2.95908,3.00124,737175.48173714,0
+HIO.US,D,20130321,000000,3.00124,3.02913,2.99159,3.02438,407944.97589521,0
+HIO.US,D,20130322,000000,3.03444,3.03444,3.02058,3.02438,350297.27443584,0
+HIO.US,D,20130325,000000,3.02438,3.02913,2.99651,3.01054,404131.05519874,0
+HIO.US,D,20130326,000000,2.99651,3.02913,2.99651,3.02058,397144.66990081,0
+HIO.US,D,20130327,000000,3.01054,3.01501,2.98742,3.01501,450085.89826837,0
+HIO.US,D,20130328,000000,3.00124,3.01501,2.97746,2.99159,760114.92231895,0
+HIO.US,D,20130401,000000,2.9822,2.99651,2.96845,2.9822,566439.49273857,0
+HIO.US,D,20130402,000000,2.9822,3.01501,2.97746,3.00124,585508.04119444,0
+HIO.US,D,20130403,000000,2.9822,2.99651,2.9733,2.98742,377711.08228563,0
+HIO.US,D,20130404,000000,2.99159,3.02438,2.99159,3.00598,412973.23206101,0
+HIO.US,D,20130405,000000,2.9733,3.01501,2.96845,3.01054,251661.79453729,0
+HIO.US,D,20130408,000000,3.00598,3.02913,3.00598,3.02913,442435.90131952,0
+HIO.US,D,20130409,000000,3.02913,3.04836,3.01501,3.04343,507768.41560131,0
+HIO.US,D,20130410,000000,3.04343,3.07631,3.03444,3.05736,754538.05238768,0
+HIO.US,D,20130411,000000,3.06695,3.07631,3.05736,3.07631,395342.68468656,0
+HIO.US,D,20130412,000000,3.06695,3.08107,3.03444,3.07631,518397.80730722,0
+HIO.US,D,20130415,000000,3.0622,3.07168,3.04343,3.06695,507195.53622699,0
+HIO.US,D,20130416,000000,3.0622,3.07631,3.0622,3.06695,320330.30252369,0
+HIO.US,D,20130417,000000,3.04286,3.07119,3.04286,3.05253,314459.08020672,0
+HIO.US,D,20130418,000000,3.0567,3.07585,3.0476,3.07119,376420.78491031,0
+HIO.US,D,20130419,000000,3.07585,3.07585,3.06144,3.07585,408231.94309561,0
+HIO.US,D,20130422,000000,3.07585,3.07585,3.05253,3.05253,313834.50453527,0
+HIO.US,D,20130423,000000,3.06666,3.1184,3.06144,3.10883,653799.90473032,0
+HIO.US,D,20130424,000000,3.1184,3.1184,3.07585,3.09482,420825.79409249,0
+HIO.US,D,20130425,000000,3.09964,3.12333,3.09482,3.10883,197011.42328501,0
+HIO.US,D,20130426,000000,3.11357,3.13273,3.09964,3.11357,311074.55528439,0
+HIO.US,D,20130429,000000,3.1276,3.13765,3.1184,3.1276,377400.90450287,0
+HIO.US,D,20130430,000000,3.12333,3.13765,3.10883,3.1184,402877.68374994,0
+HIO.US,D,20130501,000000,3.13273,3.13273,3.09482,3.11357,397387.32598939,0
+HIO.US,D,20130502,000000,3.10419,3.12333,3.09008,3.09008,385860.10675576,0
+HIO.US,D,20130503,000000,3.11357,3.1184,3.0567,3.0567,412357.09660133,0
+HIO.US,D,20130506,000000,3.09964,3.09964,3.0567,3.0567,319392.38399005,0
+HIO.US,D,20130507,000000,3.08541,3.1184,3.07585,3.10419,442243.88650161,0
+HIO.US,D,20130508,000000,3.10883,3.11357,3.08067,3.09964,320692.17660361,0
+HIO.US,D,20130509,000000,3.10883,3.11357,3.08541,3.10883,217233.11567482,0
+HIO.US,D,20130510,000000,3.10883,3.12333,3.09964,3.11357,371201.56895307,0
+HIO.US,D,20130513,000000,3.10883,3.13765,3.08067,3.10883,239653.4832324,0
+HIO.US,D,20130514,000000,3.09482,3.1184,3.08541,3.09482,311799.35847068,0
+HIO.US,D,20130515,000000,3.09008,3.1276,3.06666,3.10419,522380.53223922,0
+HIO.US,D,20130516,000000,3.12333,3.1276,3.09964,3.10883,415756.39189428,0
+HIO.US,D,20130517,000000,3.11357,3.1276,3.10883,3.10883,444037.4315041,0
+HIO.US,D,20130520,000000,3.10419,3.10883,3.09008,3.10419,274181.33458322,0
+HIO.US,D,20130521,000000,3.09964,3.13273,3.09482,3.1276,294289.08411405,0
+HIO.US,D,20130522,000000,3.13736,3.14647,3.12722,3.13736,391668.02748441,0
+HIO.US,D,20130523,000000,3.11764,3.12722,3.11319,3.11764,232401.2312635,0
+HIO.US,D,20130524,000000,3.11764,3.13736,3.10362,3.12722,300552.77627861,0
+HIO.US,D,20130528,000000,3.13736,3.14145,3.0892,3.0892,299438.66832414,0
+HIO.US,D,20130529,000000,3.06068,3.07035,2.99442,2.99442,583852.70465978,0
+HIO.US,D,20130530,000000,3.01329,3.04665,2.99433,2.99433,434251.00594935,0
+HIO.US,D,20130531,000000,3.0059,3.01519,2.96182,2.96182,676637.00774434,0
+HIO.US,D,20130603,000000,2.97537,2.97537,2.89945,2.91832,662833.04138402,0
+HIO.US,D,20130604,000000,2.90883,2.97994,2.8895,2.9368,666485.54303028,0
+HIO.US,D,20130605,000000,2.93281,2.93281,2.8895,2.90361,619451.40787975,0
+HIO.US,D,20130606,000000,2.91812,2.96571,2.89879,2.92742,565472.03346369,0
+HIO.US,D,20130607,000000,2.93263,2.9422,2.89394,2.90316,681582.97184533,0
+HIO.US,D,20130610,000000,2.89394,2.90316,2.84608,2.86059,965541.23674505,0
+HIO.US,D,20130611,000000,2.8368,2.84608,2.80307,2.82685,894915.65465299,0
+HIO.US,D,20130612,000000,2.81254,2.84126,2.76476,2.77443,1007380.4215472,0
+HIO.US,D,20130613,000000,2.76476,2.8077,2.7405,2.7986,1005158.535797,0
+HIO.US,D,20130614,000000,2.7986,2.85102,2.7986,2.82685,652441.03063432,0
+HIO.US,D,20130617,000000,2.82685,2.85102,2.82685,2.82685,840677.79875129,0
+HIO.US,D,20130618,000000,2.82249,2.84126,2.80307,2.82685,412159.80665106,0
+HIO.US,D,20130619,000000,2.82249,2.8368,2.78391,2.80307,481328.39718523,0
+HIO.US,D,20130620,000000,2.77443,2.77898,2.7405,2.77443,1469817.5147238,0
+HIO.US,D,20130621,000000,2.79357,2.80307,2.76951,2.77443,494578.47464772,0
+HIO.US,D,20130624,000000,2.73595,2.75541,2.69291,2.71699,831504.34357679,0
+HIO.US,D,20130625,000000,2.73148,2.76467,2.70248,2.7406,738145.05106495,0
+HIO.US,D,20130626,000000,2.7405,2.79357,2.72647,2.76951,934298.73782818,0
+HIO.US,D,20130627,000000,2.76951,2.8368,2.76951,2.8077,909985.65277975,0
+HIO.US,D,20130628,000000,2.80307,2.84608,2.78391,2.84126,718860.22218233,0
+HIO.US,D,20130701,000000,2.82685,2.87983,2.82685,2.85102,561672.88313785,0
+HIO.US,D,20130702,000000,2.8368,2.84608,2.80307,2.80307,354749.48614791,0
+HIO.US,D,20130703,000000,2.7986,2.80307,2.76951,2.78391,379878.10665923,0
+HIO.US,D,20130705,000000,2.76023,2.76951,2.71699,2.7406,664111.73346815,0
+HIO.US,D,20130708,000000,2.71699,2.78401,2.71699,2.75054,1337905.4448703,0
+HIO.US,D,20130709,000000,2.7406,2.77898,2.71699,2.77443,850044.32377016,0
+HIO.US,D,20130710,000000,2.77443,2.81747,2.75054,2.80307,787661.66350422,0
+HIO.US,D,20130711,000000,2.81254,2.86989,2.81254,2.86524,650288.77663134,0
+HIO.US,D,20130712,000000,2.85547,2.85547,2.82249,2.8368,404930.76526456,0
+HIO.US,D,20130715,000000,2.85102,2.86059,2.81254,2.86059,440968.3594969,0
+HIO.US,D,20130716,000000,2.84608,2.84608,2.79357,2.81747,595125.66251366,0
+HIO.US,D,20130717,000000,2.83113,2.86505,2.81688,2.86505,650677.02637306,0
+HIO.US,D,20130718,000000,2.8604,2.87973,2.84096,2.86989,652899.96714966,0
+HIO.US,D,20130719,000000,2.86505,2.87491,2.83641,2.84096,639259.52989249,0
+HIO.US,D,20130722,000000,2.84571,2.85074,2.8221,2.83641,502820.34144738,0
+HIO.US,D,20130723,000000,2.83113,2.84096,2.81688,2.82628,596670.22126874,0
+HIO.US,D,20130724,000000,2.82628,2.83113,2.79273,2.80248,774979.19028369,0
+HIO.US,D,20130725,000000,2.78818,2.80741,2.78818,2.80248,480581.43844301,0
+HIO.US,D,20130726,000000,2.81216,2.82628,2.78818,2.82628,529591.6381757,0
+HIO.US,D,20130729,000000,2.81216,2.82628,2.80741,2.82628,347546.8204232,0
+HIO.US,D,20130730,000000,2.82628,2.82628,2.80248,2.81216,384154.12895045,0
+HIO.US,D,20130731,000000,2.80248,2.82628,2.79273,2.81688,554781.4502224,0
+HIO.US,D,20130801,000000,2.81688,2.82628,2.79765,2.80248,1006911.9897936,0
+HIO.US,D,20130802,000000,2.80248,2.8221,2.79765,2.81688,617190.48615014,0
+HIO.US,D,20130805,000000,2.81216,2.81688,2.77831,2.78324,608864.21723271,0
+HIO.US,D,20130806,000000,2.77396,2.79273,2.76856,2.79273,741152.93153678,0
+HIO.US,D,20130807,000000,2.77396,2.80239,2.76382,2.79765,544240.68074013,0
+HIO.US,D,20130808,000000,2.78808,2.81688,2.77396,2.81688,674307.50929405,0
+HIO.US,D,20130809,000000,2.80741,2.81688,2.78818,2.81216,721915.57884538,0
+HIO.US,D,20130812,000000,2.81216,2.82628,2.80239,2.82628,380447.82095413,0
+HIO.US,D,20130813,000000,2.8221,2.83641,2.80741,2.82628,574162.28651398,0
+HIO.US,D,20130814,000000,2.82628,2.82628,2.80741,2.81216,614147.78980474,0
+HIO.US,D,20130815,000000,2.80248,2.80248,2.77831,2.79765,555943.03436812,0
+HIO.US,D,20130816,000000,2.79765,2.80741,2.78818,2.79765,464660.03395329,0
+HIO.US,D,20130819,000000,2.78818,2.78818,2.73035,2.73035,592656.90056904,0
+HIO.US,D,20130820,000000,2.73035,2.77396,2.71131,2.76856,961331.68112156,0
+HIO.US,D,20130821,000000,2.76334,2.76334,2.72439,2.7296,750144.92215807,0
+HIO.US,D,20130822,000000,2.7296,2.75851,2.72439,2.74903,631069.35938998,0
+HIO.US,D,20130823,000000,2.74903,2.77804,2.73917,2.76808,825514.95829496,0
+HIO.US,D,20130826,000000,2.76808,2.78799,2.75851,2.76808,754945.2926059,0
+HIO.US,D,20130827,000000,2.75398,2.79224,2.75398,2.78307,735162.49122846,0
+HIO.US,D,20130828,000000,2.77804,2.8022,2.77804,2.79727,486626.74012786,0
+HIO.US,D,20130829,000000,2.77804,2.82618,2.77804,2.81671,665692.16312328,0
+HIO.US,D,20130830,000000,2.81671,2.84096,2.81197,2.84096,703040.10023392,0
+HIO.US,D,20130903,000000,2.84979,2.84979,2.81064,2.82077,576865.26433539,0
+HIO.US,D,20130904,000000,2.82865,2.8387,2.82353,2.82353,365888.45563982,0
+HIO.US,D,20130905,000000,2.8336,2.8336,2.81367,2.81889,297663.05877168,0
+HIO.US,D,20130906,000000,2.82495,2.83006,2.80608,2.8152,397327.18948049,0
+HIO.US,D,20130909,000000,2.82193,2.82193,2.81197,2.81671,563752.34031425,0
+HIO.US,D,20130910,000000,2.8152,2.8152,2.78648,2.80051,589259.71532905,0
+HIO.US,D,20130911,000000,2.78799,2.80722,2.78307,2.79224,496608.34557995,0
+HIO.US,D,20130912,000000,2.79224,2.81197,2.79224,2.79727,348313.8246684,0
+HIO.US,D,20130913,000000,2.80051,2.8152,2.78648,2.8152,250032.83366443,0
+HIO.US,D,20130916,000000,2.82193,2.84581,2.81671,2.82618,649831.95016894,0
+HIO.US,D,20130917,000000,2.83518,2.84979,2.82077,2.83006,609123.75374483,0
+HIO.US,D,20130918,000000,2.82077,2.91311,2.80608,2.90826,978376.68880403,0
+HIO.US,D,20130919,000000,2.91822,2.92258,2.90288,2.91822,715732.06869268,0
+HIO.US,D,20130920,000000,2.90826,2.90826,2.86458,2.86458,683073.72425033,0
+HIO.US,D,20130923,000000,2.87899,2.87899,2.84979,2.86458,470286.49012874,0
+HIO.US,D,20130924,000000,2.85452,2.87899,2.84466,2.87899,579298.15537993,0
+HIO.US,D,20130925,000000,2.86911,2.88372,2.85907,2.88372,461306.10479862,0
+HIO.US,D,20130926,000000,2.86911,2.90826,2.86911,2.90288,617479.56340349,0
+HIO.US,D,20130927,000000,2.89747,2.90731,2.89245,2.90731,403636.24778336,0
+HIO.US,D,20130930,000000,2.87899,2.91311,2.87899,2.91311,857274.42018311,0
+HIO.US,D,20131001,000000,2.89841,2.90826,2.88372,2.90288,305867.99964482,0
+HIO.US,D,20131002,000000,2.89358,2.91311,2.88372,2.91311,407011.27746744,0
+HIO.US,D,20131003,000000,2.91311,2.91822,2.89358,2.91822,324352.06343516,0
+HIO.US,D,20131004,000000,2.9023,2.92182,2.88732,2.91708,861631.67951269,0
+HIO.US,D,20131007,000000,2.89841,2.91822,2.87414,2.88856,648969.99354127,0
+HIO.US,D,20131008,000000,2.88258,2.91179,2.88258,2.88258,1075447.5644444,0
+HIO.US,D,20131009,000000,2.87793,2.88258,2.85757,2.87263,348987.98658403,0
+HIO.US,D,20131010,000000,2.87899,2.89358,2.87899,2.88856,309615.45367355,0
+HIO.US,D,20131011,000000,2.87899,2.89841,2.86911,2.89358,236890.36890209,0
+HIO.US,D,20131014,000000,2.89747,2.89747,2.87263,2.88258,231052.90743222,0
+HIO.US,D,20131015,000000,2.88258,2.88258,2.86788,2.87793,247880.57966144,0
+HIO.US,D,20131016,000000,2.88258,2.88732,2.87263,2.88732,386881.37238071,0
+HIO.US,D,20131017,000000,2.88732,2.97093,2.87793,2.96134,1165398.0664253,0
+HIO.US,D,20131018,000000,2.94646,2.98077,2.94646,2.96609,726763.42548446,0
+HIO.US,D,20131021,000000,2.97093,3.00021,2.93642,2.93642,614467.46282577,0
+HIO.US,D,20131022,000000,2.95112,3.00021,2.93642,3.00021,549107.51785571,0
+HIO.US,D,20131023,000000,2.96134,2.98579,2.96134,2.97595,572118.70023761,0
+HIO.US,D,20131024,000000,2.97093,3.00021,2.97093,2.98579,411536.28600608,0
+HIO.US,D,20131025,000000,3.03508,3.03508,2.98579,3.01045,522686.4899161,0
+HIO.US,D,20131028,000000,3.01481,3.02058,2.97595,2.97595,474036.05421041,0
+HIO.US,D,20131029,000000,2.98077,2.98579,2.97093,2.98579,410010.71772749,0
+HIO.US,D,20131030,000000,2.99566,2.99566,2.97595,2.98077,386546.92898907,0
+HIO.US,D,20131031,000000,2.97595,2.98077,2.96134,2.96609,485668.77609125,0
+HIO.US,D,20131101,000000,2.97093,2.97595,2.9565,2.97093,337205.45094415,0
+HIO.US,D,20131104,000000,2.97595,2.98077,2.9565,2.96134,528321.38630335,0
+HIO.US,D,20131105,000000,2.96134,2.96609,2.94646,2.95112,610116.53365502,0
+HIO.US,D,20131106,000000,2.9565,2.96134,2.94646,2.94646,518960.13641683,0
+HIO.US,D,20131107,000000,2.9565,2.96134,2.92665,2.94192,802331.80659809,0
+HIO.US,D,20131108,000000,2.94192,2.94646,2.91179,2.91708,412967.95692865,0
+HIO.US,D,20131111,000000,2.92182,2.92665,2.91179,2.91708,249503.21037546,0
+HIO.US,D,20131112,000000,2.91708,2.92665,2.90731,2.91179,369949.25253075,0
+HIO.US,D,20131113,000000,2.90731,2.92665,2.90731,2.92182,378132.03784797,0
+HIO.US,D,20131114,000000,2.91708,2.94646,2.90731,2.94192,461172.11643668,0
+HIO.US,D,20131115,000000,2.92665,2.97595,2.92182,2.97093,610487.90297319,0
+HIO.US,D,20131118,000000,2.96134,3.01045,2.94646,2.99566,930782.33459684,0
+HIO.US,D,20131119,000000,2.98077,2.99566,2.96134,2.97093,651697.23697152,0
+HIO.US,D,20131120,000000,2.97481,2.99452,2.9497,2.9497,629829.70328531,0
+HIO.US,D,20131121,000000,2.94543,2.96476,2.94543,2.96476,443529.96377104,0
+HIO.US,D,20131122,000000,2.96011,2.96969,2.955,2.96476,348850.83314267,0
+HIO.US,D,20131125,000000,2.955,2.96011,2.94543,2.94543,459625.44762864,0
+HIO.US,D,20131126,000000,2.9497,2.96476,2.94001,2.955,418090.11045046,0
+HIO.US,D,20131127,000000,2.9497,2.97481,2.93054,2.96969,865112.21184398,0
+HIO.US,D,20131129,000000,2.96969,2.97974,2.955,2.96476,257937.09199304,0
+HIO.US,D,20131202,000000,2.96476,2.99955,2.96476,2.97481,596031.93025314,0
+HIO.US,D,20131203,000000,2.97974,2.97974,2.96969,2.97481,430018.23974347,0
+HIO.US,D,20131204,000000,2.94543,2.97481,2.93054,2.94001,602703.91766239,0
+HIO.US,D,20131205,000000,2.93054,2.93509,2.92022,2.92523,503712.89384275,0
+HIO.US,D,20131206,000000,2.93054,2.94001,2.92523,2.93509,523708.81056755,0
+HIO.US,D,20131209,000000,2.93054,2.93509,2.90544,2.93509,588901.00632854,0
+HIO.US,D,20131210,000000,2.92022,2.93509,2.91548,2.92022,461885.31433179,0
+HIO.US,D,20131211,000000,2.92022,2.9497,2.91548,2.9497,558483.53811282,0
+HIO.US,D,20131212,000000,2.94001,2.955,2.92523,2.9497,620083.3687365,0
+HIO.US,D,20131213,000000,2.94001,2.94543,2.90544,2.91548,819812.54021352,0
+HIO.US,D,20131216,000000,2.91056,2.96969,2.90078,2.96476,1400982.3125549,0
+HIO.US,D,20131217,000000,2.9497,2.96969,2.94543,2.96476,443968.85478342,0
+HIO.US,D,20131218,000000,2.97377,2.98865,2.95879,2.97841,554357.32958063,0
+HIO.US,D,20131219,000000,2.97377,2.97377,2.9441,2.95386,529876.49532315,0
+HIO.US,D,20131220,000000,2.95386,2.96845,2.94855,2.96315,645276.34586263,0
+HIO.US,D,20131223,000000,2.95879,3.03773,2.95879,3.0182,1124138.0911562,0
+HIO.US,D,20131224,000000,3.0182,3.02827,3.00854,3.02322,312401.77858623,0
+HIO.US,D,20131226,000000,3.03349,3.04315,3.0182,3.04315,425081.77088074,0
+HIO.US,D,20131227,000000,3.0531,3.05793,3.00325,3.00325,339447.38219728,0
+HIO.US,D,20131230,000000,3.01329,3.01329,2.96845,2.96845,703585.54891996,0
+HIO.US,D,20131231,000000,2.96315,2.97841,2.9441,2.94847,943358.25014368,0
+HIO.US,D,20140102,000000,2.95879,2.98353,2.94855,2.97841,347628.05746157,0
+HIO.US,D,20140103,000000,2.98353,2.99822,2.97841,2.99822,275681.58222648,0
+HIO.US,D,20140106,000000,2.99319,2.99822,2.97377,2.97377,319369.17340765,0
+HIO.US,D,20140107,000000,2.97377,2.98353,2.96845,2.97377,394126.23916429,0
+HIO.US,D,20140108,000000,2.98353,2.98353,2.96315,2.97377,438605.1001995,0
+HIO.US,D,20140109,000000,2.97377,2.98353,2.96315,2.97841,705440.28545783,0
+HIO.US,D,20140110,000000,2.97377,2.98865,2.97377,2.97377,611609.39611297,0
+HIO.US,D,20140113,000000,2.97377,2.98353,2.96845,2.96845,548543.07869315,0
+HIO.US,D,20140114,000000,2.97377,2.97841,2.96845,2.96845,469671.40969553,0
+HIO.US,D,20140115,000000,2.98353,2.98353,2.96845,2.97841,570946.56582717,0
+HIO.US,D,20140116,000000,2.97377,2.98353,2.97377,2.98353,241682.29913815,0
+HIO.US,D,20140117,000000,2.98865,3.0182,2.98353,3.0182,376686.65158128,0
+HIO.US,D,20140121,000000,3.00854,3.0182,2.99822,3.00854,550319.74327209,0
+HIO.US,D,20140122,000000,3.02239,3.02675,3.00722,3.00722,516928.15543166,0
+HIO.US,D,20140123,000000,3.00211,3.02239,3.00211,3.01697,402616.03718488,0
+HIO.US,D,20140124,000000,3.00211,3.01178,2.97708,2.98742,552295.80785425,0
+HIO.US,D,20140127,000000,2.9818,3.02675,2.95216,2.96704,777086.07814838,0
+HIO.US,D,20140128,000000,2.97225,2.97708,2.95708,2.96704,508531.1997406,0
+HIO.US,D,20140129,000000,2.96704,2.97225,2.95708,2.97225,1035163.4886622,0
+HIO.US,D,20140130,000000,2.97225,2.97225,2.95708,2.97225,443776.83996551,0
+HIO.US,D,20140131,000000,2.97225,2.97708,2.95216,2.96704,458184.28146782,0
+HIO.US,D,20140203,000000,2.95708,2.97708,2.9366,2.94704,458631.61269198,0
+HIO.US,D,20140204,000000,2.95708,2.962,2.94704,2.95708,477551.40241529,0
+HIO.US,D,20140205,000000,2.94704,2.962,2.94247,2.95708,335097.50805299,0
+HIO.US,D,20140206,000000,2.95708,2.97225,2.94247,2.94247,1440151.2253564,0
+HIO.US,D,20140207,000000,2.94704,2.962,2.94704,2.962,558598.53599828,0
+HIO.US,D,20140210,000000,2.962,2.9818,2.95708,2.9818,510841.70771441,0
+HIO.US,D,20140211,000000,2.98742,2.99737,2.97225,2.99737,788054.13335183,0
+HIO.US,D,20140212,000000,2.99737,3.00211,2.9818,2.99737,601076.01181601,0
+HIO.US,D,20140213,000000,2.98742,3.00722,2.97708,2.99737,724683.96830805,0
+HIO.US,D,20140214,000000,3.00722,3.01178,2.99737,3.01178,579699.0654393,0
+HIO.US,D,20140218,000000,3.00722,3.02675,3.00211,3.02239,503574.68537491,0
+HIO.US,D,20140219,000000,3.02553,3.03622,3.02126,3.02126,832973.99545234,0
+HIO.US,D,20140220,000000,3.01064,3.03074,3.00581,3.01064,555862.85235625,0
+HIO.US,D,20140221,000000,3.01556,3.02553,3.01064,3.01556,560499.69370092,0
+HIO.US,D,20140224,000000,3.02553,3.03622,3.02126,3.03074,501296.88322174,0
+HIO.US,D,20140225,000000,3.03622,3.03622,3.01064,3.02553,555200.29573182,0
+HIO.US,D,20140226,000000,3.02553,3.04096,3.02126,3.02553,512023.3373631,0
+HIO.US,D,20140227,000000,3.02553,3.04096,3.02553,3.03622,923092.24664205,0
+HIO.US,D,20140228,000000,3.04096,3.0512,3.03622,3.0512,795305.33029422,0
+HIO.US,D,20140303,000000,3.0458,3.06626,3.04096,3.06068,962558.67690855,0
+HIO.US,D,20140304,000000,3.06068,3.08647,3.06068,3.07119,553912.10840943,0
+HIO.US,D,20140305,000000,3.07622,3.07622,3.04096,3.04096,369857.46522769,0
+HIO.US,D,20140306,000000,3.0512,3.0512,3.03622,3.0458,510144.33521637,0
+HIO.US,D,20140307,000000,3.04096,3.0458,2.99575,2.99575,557318.78888769,0
+HIO.US,D,20140310,000000,3.00049,3.04096,3.00049,3.03622,694747.59216359,0
+HIO.US,D,20140311,000000,3.03074,3.03074,2.99575,3.00049,935844.35160974,0
+HIO.US,D,20140312,000000,3.00049,3.02126,2.99575,3.02126,537409.3843336,0
+HIO.US,D,20140313,000000,3.02553,3.02553,3.00049,3.01064,494851.72650399,0
+HIO.US,D,20140314,000000,3.01556,3.02126,3.00581,3.01556,481034.04479951,0
+HIO.US,D,20140317,000000,3.02126,3.02553,3.01064,3.02126,453800.64647647,0
+HIO.US,D,20140318,000000,3.02553,3.03074,3.02126,3.02553,575042.17859168,0
+HIO.US,D,20140319,000000,3.03453,3.03897,3.01368,3.01368,317614.66438463,0
+HIO.US,D,20140320,000000,3.01368,3.02372,3.00912,3.01368,338821.75149934,0
+HIO.US,D,20140321,000000,3.01926,3.03897,3.01926,3.03453,482714.70196951,0
+HIO.US,D,20140324,000000,3.02372,3.03453,3.01926,3.02903,223793.27027805,0
+HIO.US,D,20140325,000000,3.02903,3.03897,3.02903,3.02903,484950.30306377,0
+HIO.US,D,20140326,000000,3.03897,3.03897,3.02372,3.02903,385354.74907564,0
+HIO.US,D,20140327,000000,3.02372,3.02903,3.01926,3.02903,409965.35158919,0
+HIO.US,D,20140328,000000,3.02903,3.03897,3.02372,3.02903,462182.83179691,0
+HIO.US,D,20140331,000000,3.03453,3.06466,3.02903,3.06466,880090.4226677,0
+HIO.US,D,20140401,000000,3.05452,3.05974,3.04437,3.0492,413739.18127971,0
+HIO.US,D,20140402,000000,3.04437,3.0492,3.01926,3.01926,846509.98508878,0
+HIO.US,D,20140403,000000,3.01926,3.02903,3.01926,3.02372,494822.18576277,0
+HIO.US,D,20140404,000000,3.02903,3.03453,3.01926,3.01926,402950.48057652,0
+HIO.US,D,20140407,000000,3.01926,3.04437,3.01926,3.03897,733984.02665918,0
+HIO.US,D,20140408,000000,3.03897,3.07461,3.03453,3.06968,729699.56415619,0
+HIO.US,D,20140409,000000,3.06466,3.06968,3.05974,3.05974,393077.54285105,0
+HIO.US,D,20140410,000000,3.06466,3.06466,3.0492,3.05974,179464.22300185,0
+HIO.US,D,20140411,000000,3.0492,3.06466,3.03897,3.06466,259337.11212146,0
+HIO.US,D,20140414,000000,3.05974,3.06466,3.03897,3.05452,341897.15366537,0
+HIO.US,D,20140415,000000,3.06818,3.06818,3.05272,3.05272,471090.42030045,0
+HIO.US,D,20140416,000000,3.06818,3.06818,3.05272,3.06818,307715.35099738,0
+HIO.US,D,20140417,000000,3.05765,3.06287,3.04258,3.05272,528121.98630013,0
+HIO.US,D,20140421,000000,3.05272,3.05765,3.04258,3.04258,555814.32113854,0
+HIO.US,D,20140422,000000,3.05272,3.06287,3.0476,3.06287,426571.46825929,0
+HIO.US,D,20140423,000000,3.06287,3.07821,3.05765,3.07301,269070.78635259,0
+HIO.US,D,20140424,000000,3.08817,3.08817,3.05765,3.07301,466470.45937932,0
+HIO.US,D,20140425,000000,3.07301,3.07301,3.05765,3.06818,307088.66527299,0
+HIO.US,D,20140428,000000,3.07301,3.07821,3.06287,3.07301,472460.89968763,0
+HIO.US,D,20140429,000000,3.07301,3.07821,3.06287,3.07301,423644.82482582,0
+HIO.US,D,20140430,000000,3.07301,3.07821,3.06818,3.06818,328284.14709649,0
+HIO.US,D,20140501,000000,3.06818,3.07821,3.06818,3.07301,379059.40611692,0
+HIO.US,D,20140502,000000,3.07301,3.07821,3.06287,3.07301,377356.59339102,0
+HIO.US,D,20140505,000000,3.07301,3.07821,3.06287,3.07301,357451.40894282,0
+HIO.US,D,20140506,000000,3.07301,3.07821,3.06287,3.07821,319485.22631958,0
+HIO.US,D,20140507,000000,3.07821,3.07821,3.07301,3.07821,254924.99141532,0
+HIO.US,D,20140508,000000,3.08817,3.12902,3.08313,3.11888,2779042.0649514,0
+HIO.US,D,20140509,000000,3.12409,3.15984,3.11888,3.14959,1914185.1695138,0
+HIO.US,D,20140512,000000,3.14959,3.15491,3.11888,3.12902,761221.64508813,0
+HIO.US,D,20140513,000000,3.12409,3.14465,3.10863,3.11888,694493.33078382,0
+HIO.US,D,20140514,000000,3.11888,3.12902,3.10863,3.10863,507709.33411887,0
+HIO.US,D,20140515,000000,3.11366,3.14465,3.10863,3.11888,616856.0427585,0
+HIO.US,D,20140516,000000,3.11366,3.11366,3.10863,3.10863,455047.68776642,0
+HIO.US,D,20140519,000000,3.0986,3.12409,3.0986,3.11888,506314.58912283,0
+HIO.US,D,20140520,000000,3.12409,3.12902,3.11366,3.12902,360903.45555937,0
+HIO.US,D,20140521,000000,3.11689,3.12722,3.11224,3.12239,378425.33520721,0
+HIO.US,D,20140522,000000,3.11689,3.12239,3.10694,3.10694,349894.25432352,0
+HIO.US,D,20140523,000000,3.11224,3.13253,3.11224,3.12722,473389.32298304,0
+HIO.US,D,20140527,000000,3.12722,3.14258,3.11689,3.12722,543440.97067432,0
+HIO.US,D,20140528,000000,3.13253,3.13785,3.11689,3.12239,318494.55646232,0
+HIO.US,D,20140529,000000,3.12722,3.13253,3.12239,3.12722,178430.29705925,0
+HIO.US,D,20140530,000000,3.13253,3.13785,3.12239,3.12722,262161.41798714,0
+HIO.US,D,20140602,000000,3.13253,3.13785,3.11224,3.11689,454757.55548662,0
+HIO.US,D,20140603,000000,3.11689,3.12722,3.11224,3.11689,463334.92070439,0
+HIO.US,D,20140604,000000,3.11224,3.12239,3.11224,3.11689,313351.30241107,0
+HIO.US,D,20140605,000000,3.12239,3.12722,3.09679,3.10153,546363.39400192,0
+HIO.US,D,20140606,000000,3.10153,3.11689,3.09679,3.10694,399448.84771578,0
+HIO.US,D,20140609,000000,3.10694,3.10694,3.09679,3.09679,434924.11283852,0
+HIO.US,D,20140610,000000,3.10153,3.11689,3.10153,3.10694,446870.17758157,0
+HIO.US,D,20140611,000000,3.11224,3.12239,3.11224,3.12239,242717.28010722,0
+HIO.US,D,20140612,000000,3.12239,3.12722,3.10153,3.10153,480299.74637498,0
+HIO.US,D,20140613,000000,3.11224,3.12239,3.11224,3.12239,204313.26149808,0
+HIO.US,D,20140616,000000,3.11689,3.13253,3.11224,3.12239,166534.87358684,0
+HIO.US,D,20140617,000000,3.12239,3.12239,3.10694,3.11689,315974.09822059,0
+HIO.US,D,20140618,000000,3.11462,3.16135,3.11462,3.15615,512862.08340839,0
+HIO.US,D,20140619,000000,3.14598,3.15074,3.13548,3.14012,326022.17034041,0
+HIO.US,D,20140620,000000,3.13548,3.14012,3.12505,3.13016,305482.91498251,0
+HIO.US,D,20140623,000000,3.13548,3.13548,3.12505,3.13016,375423.78489424,0
+HIO.US,D,20140624,000000,3.13548,3.15074,3.13016,3.14012,394420.59154998,0
+HIO.US,D,20140625,000000,3.14012,3.15615,3.13548,3.15615,495982.71488201,0
+HIO.US,D,20140626,000000,3.15074,3.15615,3.13548,3.14598,246456.29392417,0
+HIO.US,D,20140627,000000,3.15074,3.16135,3.14598,3.15615,257377.92796285,0
+HIO.US,D,20140630,000000,3.15074,3.16135,3.13548,3.14598,381305.55747592,0
+HIO.US,D,20140701,000000,3.14012,3.16135,3.14012,3.14598,401988.29643401,0
+HIO.US,D,20140702,000000,3.14012,3.15074,3.13548,3.14012,749093.06076543,0
+HIO.US,D,20140703,000000,3.14012,3.14598,3.13016,3.14012,159915.6375012,0
+HIO.US,D,20140707,000000,3.13016,3.14598,3.12002,3.13016,416315.55592446,0
+HIO.US,D,20140708,000000,3.13548,3.13548,3.12002,3.13548,392781.08041242,0
+HIO.US,D,20140709,000000,3.12505,3.13548,3.11462,3.12505,505992.80604884,0
+HIO.US,D,20140710,000000,3.10996,3.13548,3.10457,3.13548,454480.08352446,0
+HIO.US,D,20140711,000000,3.12505,3.14012,3.12505,3.14012,210465.12085662,0
+HIO.US,D,20140714,000000,3.14012,3.14598,3.13548,3.13548,243549.69599368,0
+HIO.US,D,20140715,000000,3.14012,3.14598,3.13548,3.13548,192337.65601381,0
+HIO.US,D,20140716,000000,3.14332,3.14332,3.11727,3.11727,554071.41740671,0
+HIO.US,D,20140717,000000,3.11252,3.12304,3.10172,3.10172,581359.67710633,0
+HIO.US,D,20140718,000000,3.11252,3.11252,3.09148,3.09698,543450.46591257,0
+HIO.US,D,20140721,000000,3.10172,3.10172,3.07594,3.07594,519940.25600936,0
+HIO.US,D,20140722,000000,3.07594,3.09698,3.07594,3.09148,467969.65199611,0
+HIO.US,D,20140723,000000,3.10172,3.11252,3.09148,3.09698,430645.98049434,0
+HIO.US,D,20140724,000000,3.09698,3.11727,3.09698,3.11727,585864.64014198,0
+HIO.US,D,20140725,000000,3.12304,3.12304,3.10722,3.11252,364704.71593817,0
+HIO.US,D,20140728,000000,3.11727,3.11727,3.09698,3.10172,251031.94373346,0
+HIO.US,D,20140729,000000,3.10722,3.11252,3.09698,3.10172,272335.03825713,0
+HIO.US,D,20140730,000000,3.10172,3.10172,3.06039,3.06039,750032.03432556,0
+HIO.US,D,20140731,000000,3.04978,3.06039,3.01917,3.04485,1054110.7090738,0
+HIO.US,D,20140801,000000,3.04485,3.04485,3.00893,3.01348,551357.88932058,0
+HIO.US,D,20140804,000000,3.02372,3.02372,2.99291,3.01348,894427.17739641,0
+HIO.US,D,20140805,000000,3.01348,3.01348,2.96704,2.98826,1064300.1547408,0
+HIO.US,D,20140806,000000,2.9826,2.99291,2.9512,2.9826,1244507.1163791,0
+HIO.US,D,20140807,000000,2.97738,3.00325,2.97738,2.99291,1289445.968956,0
+HIO.US,D,20140808,000000,2.98826,3.01917,2.9826,3.01348,887656.01749878,0
+HIO.US,D,20140811,000000,3.01348,3.04978,3.01348,3.04978,880493.44278004,0
+HIO.US,D,20140812,000000,3.04485,3.05537,3.03946,3.04485,576266.00929925,0
+HIO.US,D,20140813,000000,3.03472,3.04978,3.03472,3.03472,693934.16675362,0
+HIO.US,D,20140814,000000,3.03946,3.03946,3.02372,3.03472,715297.3977862,0
+HIO.US,D,20140815,000000,3.03472,3.08126,3.03472,3.07083,1386935.690106,0
+HIO.US,D,20140818,000000,3.06571,3.10172,3.06571,3.09148,1512013.2984736,0
+HIO.US,D,20140819,000000,3.09148,3.10722,3.09148,3.10172,689432.36879739,0
+HIO.US,D,20140820,000000,3.11006,3.12058,3.10475,3.11006,821167.19420363,0
+HIO.US,D,20140821,000000,3.12058,3.12579,3.09423,3.09423,605753.9991931,0
+HIO.US,D,20140822,000000,3.084,3.11528,3.084,3.10475,998606.82140561,0
+HIO.US,D,20140825,000000,3.11528,3.11528,3.084,3.08902,555732.02907372,0
+HIO.US,D,20140826,000000,3.07907,3.15718,3.07907,3.14666,1897315.2962255,0
+HIO.US,D,20140827,000000,3.14666,3.14666,3.12058,3.13072,624870.0238402,0
+HIO.US,D,20140828,000000,3.11528,3.12058,3.09423,3.10475,657545.2487061,0
+HIO.US,D,20140829,000000,3.12058,3.13622,3.11006,3.13072,587602.26874145,0
+HIO.US,D,20140902,000000,3.14115,3.14115,3.12058,3.13622,690283.77516034,0
+HIO.US,D,20140903,000000,3.13072,3.13622,3.11006,3.12058,345944.23521216,0
+HIO.US,D,20140904,000000,3.11528,3.14115,3.11006,3.11528,771750.80927921,0
+HIO.US,D,20140905,000000,3.12579,3.13072,3.11006,3.11528,662767.62974275,0
+HIO.US,D,20140908,000000,3.11006,3.12058,3.08902,3.09423,385925.51839702,0
+HIO.US,D,20140909,000000,3.09964,3.09964,3.07338,3.09964,597384.47419031,0
+HIO.US,D,20140910,000000,3.08902,3.09964,3.08902,3.08902,232634.39211384,0
+HIO.US,D,20140911,000000,3.08902,3.11006,3.07907,3.10475,386101.70781785,0
+HIO.US,D,20140912,000000,3.10475,3.10475,3.08902,3.08902,823143.25878578,0
+HIO.US,D,20140915,000000,3.08902,3.09423,3.07338,3.07338,238268.23347459,0
+HIO.US,D,20140916,000000,3.06315,3.10475,3.04751,3.05262,1032566.013488,0
+HIO.US,D,20140917,000000,3.04485,3.07129,3.04485,3.05575,569989.65681702,0
+HIO.US,D,20140918,000000,3.05006,3.07651,3.05006,3.07651,449909.70884754,0
+HIO.US,D,20140919,000000,3.07129,3.07651,3.05575,3.05575,324124.17771718,0
+HIO.US,D,20140922,000000,3.06059,3.06608,3.02372,3.03472,703205.73939002,0
+HIO.US,D,20140923,000000,3.03472,3.05006,3.03472,3.05006,541027.07010627,0
+HIO.US,D,20140924,000000,3.05006,3.05006,3.03956,3.05006,248376.44210331,0
+HIO.US,D,20140925,000000,3.03956,3.04485,3.01899,3.03956,337006.05094094,0
+HIO.US,D,20140926,000000,3.03472,3.03956,3.01899,3.03472,311493.4007938,0
+HIO.US,D,20140929,000000,3.03472,3.03472,3.01899,3.02372,423244.9697929,0
+HIO.US,D,20140930,000000,3.02903,3.03956,3.01899,3.03956,385526.71839059,0
+HIO.US,D,20141001,000000,3.03472,3.05575,3.02903,3.05006,573575.69179552,0
+HIO.US,D,20141002,000000,3.03472,3.06608,3.02372,3.05575,466707.84033555,0
+HIO.US,D,20141003,000000,3.05006,3.06608,3.03956,3.06059,416544.49666891,0
+HIO.US,D,20141006,000000,3.05575,3.05575,3.04485,3.05575,459428.15767838,0
+HIO.US,D,20141007,000000,3.03956,3.06059,3.03956,3.05575,479735.30721243,0
+HIO.US,D,20141008,000000,3.04485,3.06608,3.04485,3.06059,635947.80179674,0
+HIO.US,D,20141009,000000,3.06059,3.06059,3.02903,3.03956,838882.14369584,0
+HIO.US,D,20141010,000000,3.04485,3.04485,3.01899,3.01899,440401.81028141,0
+HIO.US,D,20141013,000000,3.02372,3.02372,2.98762,2.98762,570147.91078782,0
+HIO.US,D,20141014,000000,3.00854,3.00854,2.95006,2.95006,680802.25225601,0
+HIO.US,D,20141015,000000,2.93443,2.94001,2.89813,2.92988,1149439.7360089,0
+HIO.US,D,20141016,000000,2.90288,2.96618,2.90288,2.95006,614523.37922878,0
+HIO.US,D,20141017,000000,2.97698,3.01899,2.97177,3.01899,455868.49836167,0
+HIO.US,D,20141020,000000,3.01329,3.03956,3.00296,3.03956,377691.03678266,0
+HIO.US,D,20141021,000000,3.03472,3.04485,3.02372,3.03956,308825.23884597,0
+HIO.US,D,20141022,000000,3.04807,3.05319,3.03224,3.03224,482887.72631092,0
+HIO.US,D,20141023,000000,3.04807,3.0642,3.04267,3.05319,451590.36601751,0
+HIO.US,D,20141024,000000,3.05319,3.05319,3.04267,3.04267,196985.04762321,0
+HIO.US,D,20141027,000000,3.03727,3.04267,3.03224,3.03727,304442.65888106,0
+HIO.US,D,20141028,000000,3.03727,3.05859,3.0219,3.03224,554260.2671452,0
+HIO.US,D,20141029,000000,3.03224,3.04267,3.01092,3.01092,265155.5831148,0
+HIO.US,D,20141030,000000,3.00021,3.0219,3.00021,3.01614,411954.076489,0
+HIO.US,D,20141031,000000,3.03727,3.04267,3.01614,3.02657,376819.58491675,0
+HIO.US,D,20141103,000000,3.03727,3.04267,3.00581,3.0219,435278.60173311,0
+HIO.US,D,20141104,000000,3.0219,3.0219,3.00021,3.01092,259238.99465954,0
+HIO.US,D,20141105,000000,3.01614,3.0219,2.98466,2.99528,230021.09154255,0
+HIO.US,D,20141106,000000,2.99528,3.00581,2.97414,2.99528,619795.34650963,0
+HIO.US,D,20141107,000000,2.99528,3.00021,2.96854,2.98466,597878.22657924,0
+HIO.US,D,20141110,000000,2.97414,3.00021,2.96306,2.96854,661712.6032707,0
+HIO.US,D,20141111,000000,2.96854,2.99528,2.96854,2.99528,649144.07290915,0
+HIO.US,D,20141112,000000,2.99528,2.99528,2.97414,2.97414,441695.27273614,0
+HIO.US,D,20141113,000000,2.97414,2.97925,2.95831,2.96306,532347.3673207,0
+HIO.US,D,20141114,000000,2.96306,2.97414,2.953,2.96306,538598.39916761,0
+HIO.US,D,20141117,000000,2.95831,2.96854,2.9475,2.95831,573189.55210677,0
+HIO.US,D,20141118,000000,2.95831,2.96306,2.94287,2.95831,871411.7749086,0
+HIO.US,D,20141119,000000,2.96126,2.97708,2.94543,2.96627,521013.21793144,0
+HIO.US,D,20141120,000000,2.96126,2.96627,2.93404,2.94543,726854.15776106,0
+HIO.US,D,20141121,000000,2.95006,2.97708,2.94543,2.95594,463505.83499286,0
+HIO.US,D,20141124,000000,2.95006,2.97207,2.95006,2.96126,672032.87222032,0
+HIO.US,D,20141125,000000,2.96126,2.97708,2.96126,2.97207,415946.29665925,0
+HIO.US,D,20141126,000000,2.97207,2.98807,2.97207,2.98807,276427.48594221,0
+HIO.US,D,20141128,000000,2.98807,2.99822,2.96627,2.9822,429758.70323136,0
+HIO.US,D,20141201,000000,2.98807,2.98807,2.96126,2.9822,477136.77701176,0
+HIO.US,D,20141202,000000,2.97207,2.97207,2.95594,2.95594,578555.4167436,0
+HIO.US,D,20141203,000000,2.95594,2.96126,2.9296,2.93964,649934.28773672,0
+HIO.US,D,20141204,000000,2.93964,2.95006,2.9296,2.93964,795952.0615216,0
+HIO.US,D,20141205,000000,2.9296,2.94543,2.90819,2.91328,908980.21255191,0
+HIO.US,D,20141208,000000,2.91328,2.9186,2.87624,2.88135,1289195.9276823,0
+HIO.US,D,20141209,000000,2.85471,2.88135,2.84969,2.87624,1114929.8201082,0
+HIO.US,D,20141210,000000,2.86541,2.87034,2.84401,2.84401,1374250.051806,0
+HIO.US,D,20141211,000000,2.84401,2.86003,2.8336,2.83888,1049301.8984142,0
+HIO.US,D,20141212,000000,2.8336,2.84401,2.80705,2.81775,1116554.5608751,0
+HIO.US,D,20141215,000000,2.81216,2.84401,2.79642,2.80705,1220981.0810788,0
+HIO.US,D,20141216,000000,2.80144,2.80705,2.75388,2.77529,1465044.5749644,0
+HIO.US,D,20141217,000000,2.79387,2.85775,2.77291,2.85301,1473751.7084381,0
+HIO.US,D,20141218,000000,2.86381,2.89566,2.85775,2.87993,1601106.0639323,0
+HIO.US,D,20141219,000000,2.87993,2.89566,2.86381,2.89026,901327.05052364,0
+HIO.US,D,20141222,000000,2.88514,2.89566,2.84751,2.86884,804149.61720944,0
+HIO.US,D,20141223,000000,2.87993,2.88514,2.85301,2.86381,1157539.174235,0
+HIO.US,D,20141224,000000,2.85301,2.87452,2.85301,2.86884,578132.35112831,0
+HIO.US,D,20141226,000000,2.87452,2.89566,2.86884,2.87993,778447.06229732,0
+HIO.US,D,20141229,000000,2.87452,2.89026,2.84751,2.85301,804956.71246055,0
+HIO.US,D,20141230,000000,2.84202,2.85775,2.82572,2.85301,1269708.533717,0
+HIO.US,D,20141231,000000,2.84202,2.87993,2.83719,2.87452,2026934.7935553,0
+HIO.US,D,20150102,000000,2.86884,2.89566,2.86884,2.89026,469012.01815051,0
+HIO.US,D,20150105,000000,2.87452,2.88514,2.85775,2.86884,455684.92375553,0
+HIO.US,D,20150106,000000,2.86381,2.87993,2.85775,2.85775,685920.18567191,0
+HIO.US,D,20150107,000000,2.86381,2.86884,2.84751,2.85775,2051713.145278,0
+HIO.US,D,20150108,000000,2.86381,2.88514,2.86381,2.88514,677971.6162315,0
+HIO.US,D,20150109,000000,2.87993,2.89566,2.86381,2.89026,777408.91624883,0
+HIO.US,D,20150112,000000,2.87993,2.89026,2.86884,2.87993,708792.10455954,0
+HIO.US,D,20150113,000000,2.87452,2.89026,2.87452,2.87993,443084.74259983,0
+HIO.US,D,20150114,000000,2.84751,2.86884,2.84751,2.86381,471897.51555155,0
+HIO.US,D,20150115,000000,2.86884,2.87452,2.85775,2.86381,436463.39646123,0
+HIO.US,D,20150116,000000,2.86381,2.87993,2.85775,2.87993,402077.97368414,0
+HIO.US,D,20150120,000000,2.88514,2.88514,2.86381,2.87452,489160.91371375,0
+HIO.US,D,20150121,000000,2.87167,2.88807,2.86656,2.88258,356277.16447943,0
+HIO.US,D,20150122,000000,2.89349,2.90371,2.88258,2.89889,443050.98175274,0
+HIO.US,D,20150123,000000,2.89349,2.90371,2.88807,2.89349,585702.16606528,0
+HIO.US,D,20150126,000000,2.89349,2.89889,2.88807,2.89889,367023.66412375,0
+HIO.US,D,20150127,000000,2.88807,2.89889,2.88807,2.89889,497895.47787586,0
+HIO.US,D,20150128,000000,2.89349,2.89349,2.86656,2.87167,675307.67438957,0
+HIO.US,D,20150129,000000,2.87167,2.88258,2.87167,2.87737,317322.42205187,0
+HIO.US,D,20150130,000000,2.87737,2.88258,2.86656,2.87167,488183.95920062,0
+HIO.US,D,20150202,000000,2.87167,2.88258,2.86126,2.88258,470114.52081379,0
+HIO.US,D,20150203,000000,2.88258,2.89349,2.87737,2.88258,383774.31942052,0
+HIO.US,D,20150204,000000,2.87737,2.89349,2.86656,2.88807,855213.95348319,0
+HIO.US,D,20150205,000000,2.88258,2.89889,2.87737,2.88807,945383.90097003,0
+HIO.US,D,20150206,000000,2.88807,2.89889,2.87737,2.89889,479949.47758626,0
+HIO.US,D,20150209,000000,2.88258,2.90371,2.88258,2.89889,658816.55560493,0
+HIO.US,D,20150210,000000,2.89349,2.90371,2.88807,2.89889,427984.14870536,0
+HIO.US,D,20150211,000000,2.88807,2.90371,2.88807,2.89349,402136.0001401,0
+HIO.US,D,20150212,000000,2.89349,2.90968,2.89349,2.89889,384643.66123349,0
+HIO.US,D,20150213,000000,2.89889,2.915,2.89889,2.90968,369825.81443352,0
+HIO.US,D,20150217,000000,2.90371,2.915,2.89889,2.90371,452666.49301901,0
+HIO.US,D,20150218,000000,2.89642,2.90192,2.89093,2.89642,560434.28205965,0
+HIO.US,D,20150219,000000,2.88581,2.89642,2.88012,2.88012,828957.50967325,0
+HIO.US,D,20150220,000000,2.88012,2.90731,2.88012,2.90731,521088.12481096,0
+HIO.US,D,20150223,000000,2.89642,2.92334,2.89642,2.92334,695638.03450598,0
+HIO.US,D,20150224,000000,2.92334,2.92911,2.91822,2.91822,393052.22221573,0
+HIO.US,D,20150225,000000,2.91822,2.93946,2.91822,2.93404,619077.92850863,0
+HIO.US,D,20150226,000000,2.93404,2.93946,2.91822,2.92334,487874.8364443,0
+HIO.US,D,20150227,000000,2.92334,2.93946,2.91822,2.92911,436389.54460819,0
+HIO.US,D,20150302,000000,2.93946,2.93946,2.92911,2.93404,474934.93676459,0
+HIO.US,D,20150303,000000,2.92911,2.93946,2.92334,2.92911,538177.44360526,0
+HIO.US,D,20150304,000000,2.92911,2.94553,2.92334,2.93946,874466.07654519,0
+HIO.US,D,20150305,000000,2.93404,2.94553,2.93404,2.93404,287064.26283344,0
+HIO.US,D,20150306,000000,2.92911,2.93404,2.92334,2.92334,1234357.7617179,0
+HIO.US,D,20150309,000000,2.92334,2.93946,2.92334,2.92911,693234.68420266,0
+HIO.US,D,20150310,000000,2.92911,2.92911,2.90731,2.91253,399343.34506858,0
+HIO.US,D,20150311,000000,2.91253,2.91822,2.90192,2.90731,441377.70976806,0
+HIO.US,D,20150312,000000,2.90731,2.92334,2.90731,2.91253,334817.9260379,0
+HIO.US,D,20150313,000000,2.91253,2.91822,2.90192,2.91253,290019.39198166,0
+HIO.US,D,20150316,000000,2.91822,2.92334,2.90731,2.91253,407457.55366512,0
+HIO.US,D,20150317,000000,2.90731,2.92334,2.90192,2.90731,461842.05824644,0
+HIO.US,D,20150318,000000,2.91566,2.93719,2.88837,2.92628,1001272.8733005,0
+HIO.US,D,20150319,000000,2.92116,2.93244,2.89386,2.89386,625633.86300595,0
+HIO.US,D,20150320,000000,2.90448,2.9296,2.90448,2.91026,959306.03029522,0
+HIO.US,D,20150323,000000,2.91026,2.92116,2.91026,2.91026,965380.87272129,0
+HIO.US,D,20150324,000000,2.91026,2.93244,2.91026,2.91566,1001825.7071718,0
+HIO.US,D,20150325,000000,2.92116,2.93244,2.90448,2.90448,1201274.2416072,0
+HIO.US,D,20150326,000000,2.91026,2.91566,2.89945,2.91566,1243579.74811,0
+HIO.US,D,20150327,000000,2.92116,2.92116,2.91026,2.91026,441385.09495335,0
+HIO.US,D,20150330,000000,2.91026,2.92116,2.90448,2.90448,1069040.3886796,0
+HIO.US,D,20150331,000000,2.89945,2.92116,2.89945,2.90448,597904.60224102,0
+HIO.US,D,20150401,000000,2.91026,2.92116,2.90448,2.91566,421422.93907568,0
+HIO.US,D,20150402,000000,2.91026,2.92116,2.91026,2.91566,452192.78613305,0
+HIO.US,D,20150406,000000,2.91566,2.92628,2.91566,2.92116,511164.54581485,0
+HIO.US,D,20150407,000000,2.92116,2.93719,2.92116,2.93719,314742.88232771,0
+HIO.US,D,20150408,000000,2.93719,2.94808,2.93244,2.94344,333333.50379173,0
+HIO.US,D,20150409,000000,2.94344,2.94808,2.93719,2.94344,406231.61290461,0
+HIO.US,D,20150410,000000,2.94344,2.94808,2.93244,2.94344,463368.6815515,0
+HIO.US,D,20150413,000000,2.94808,2.95405,2.92628,2.92628,651828.06025405,0
+HIO.US,D,20150414,000000,2.92628,2.93719,2.91566,2.93244,593955.63815615,0
+HIO.US,D,20150415,000000,2.94059,2.94627,2.94059,2.94059,366660.73501736,0
+HIO.US,D,20150416,000000,2.94627,2.94627,2.93472,2.93472,548628.53583739,0
+HIO.US,D,20150417,000000,2.93472,2.93472,2.92391,2.93472,585657.85495347,0
+HIO.US,D,20150420,000000,2.94059,2.94627,2.93472,2.94059,702552.67800382,0
+HIO.US,D,20150421,000000,2.94059,2.9512,2.94059,2.94627,639156.13729825,0
+HIO.US,D,20150422,000000,2.94627,2.9512,2.94059,2.9512,729886.30384173,0
+HIO.US,D,20150423,000000,2.94627,2.96808,2.94627,2.9623,598394.13452406,0
+HIO.US,D,20150424,000000,2.96808,2.96808,2.9623,2.9623,335654.56203025,0
+HIO.US,D,20150427,000000,2.96808,2.96808,2.9623,2.9623,268717.35248446,0
+HIO.US,D,20150428,000000,2.9623,2.96808,2.9623,2.96808,424281.00578847,0
+HIO.US,D,20150429,000000,2.96808,2.96808,2.9512,2.9623,274001.98008296,0
+HIO.US,D,20150430,000000,2.9623,2.9623,2.9512,2.9623,186671.10883243,0
+HIO.US,D,20150501,000000,2.9623,2.97377,2.95708,2.96808,352234.30303854,0
+HIO.US,D,20150504,000000,2.9623,2.96808,2.95708,2.95708,464309.76516457,0
+HIO.US,D,20150505,000000,2.95708,2.96808,2.9512,2.9623,293099.01425358,0
+HIO.US,D,20150506,000000,2.9623,2.97377,2.9512,2.96808,855884.95031942,0
+HIO.US,D,20150507,000000,2.96808,2.97908,2.9623,2.97908,679728.23530746,0
+HIO.US,D,20150508,000000,2.97377,2.97908,2.9623,2.9623,402812.27210868,0
+HIO.US,D,20150511,000000,2.9623,2.97377,2.9512,2.9623,310570.25263074,0
+HIO.US,D,20150512,000000,2.9623,2.9623,2.9512,2.95708,251438.12892521,0
+HIO.US,D,20150513,000000,2.9512,2.9623,2.94627,2.95708,523976.78729144,0
+HIO.US,D,20150514,000000,2.95708,2.97377,2.9512,2.95708,429732.32756955,0
+HIO.US,D,20150515,000000,2.9623,2.96808,2.9512,2.95708,453221.43694331,0
+HIO.US,D,20150518,000000,2.95708,2.96808,2.9512,2.9623,380631.39556026,0
+HIO.US,D,20150519,000000,2.96808,2.96808,2.95708,2.96808,351531.65540815,0
+HIO.US,D,20150520,000000,2.97101,2.97689,2.96571,2.97689,403053.87317078,0
+HIO.US,D,20150521,000000,2.97689,2.97689,2.96571,2.97101,301650.00380955,0
+HIO.US,D,20150522,000000,2.96571,2.97689,2.96031,2.96571,542046.22567826,0
+HIO.US,D,20150526,000000,2.96571,2.96571,2.95471,2.95471,514296.91941036,0
+HIO.US,D,20150527,000000,2.96571,2.96571,2.94362,2.94362,565360.20065766,0
+HIO.US,D,20150528,000000,2.94873,2.95471,2.93746,2.94873,727938.72497432,0
+HIO.US,D,20150529,000000,2.93746,2.95471,2.93746,2.94362,554525.07878968,0
+HIO.US,D,20150601,000000,2.94873,2.95471,2.94362,2.94362,346934.90506942,0
+HIO.US,D,20150602,000000,2.94873,2.95471,2.94362,2.95471,261017.76929145,0
+HIO.US,D,20150603,000000,2.96031,2.96031,2.93746,2.93746,373771.61343901,0
+HIO.US,D,20150604,000000,2.93746,2.94873,2.92655,2.92655,385519.33320529,0
+HIO.US,D,20150605,000000,2.92135,2.94362,2.91576,2.91576,531743.89217868,0
+HIO.US,D,20150608,000000,2.92135,2.93263,2.91026,2.92135,280869.14738954,0
+HIO.US,D,20150609,000000,2.91576,2.92655,2.89358,2.91026,422553.92745371,0
+HIO.US,D,20150610,000000,2.92135,2.92135,2.89945,2.90439,513157.49082055,0
+HIO.US,D,20150611,000000,2.91026,2.91576,2.89945,2.90439,429636.32016059,0
+HIO.US,D,20150612,000000,2.89945,2.92135,2.89358,2.89945,726221.14187784,0
+HIO.US,D,20150615,000000,2.89945,2.91026,2.88817,2.89358,532281.95567944,0
+HIO.US,D,20150616,000000,2.89358,2.91026,2.89358,2.89358,406491.14941673,0
+HIO.US,D,20150617,000000,2.90809,2.90809,2.89112,2.89112,417369.52737006,0
+HIO.US,D,20150618,000000,2.8967,2.90809,2.89112,2.8967,260465.99044656,0
+HIO.US,D,20150619,000000,2.9023,2.9023,2.88581,2.89112,639608.74365476,0
+HIO.US,D,20150622,000000,2.8967,2.90809,2.89112,2.9023,378421.11510132,0
+HIO.US,D,20150623,000000,2.9023,2.91909,2.8967,2.91347,436971.91922077,0
+HIO.US,D,20150624,000000,2.91347,2.91909,2.8967,2.8967,534235.86470568,0
+HIO.US,D,20150625,000000,2.8967,2.91347,2.86874,2.86874,565654.55304335,0
+HIO.US,D,20150626,000000,2.86874,2.88003,2.85235,2.86874,596891.77682786,0
+HIO.US,D,20150629,000000,2.85708,2.86353,2.82372,2.84088,1070446.738967,0
+HIO.US,D,20150630,000000,2.84657,2.86874,2.84657,2.86874,655029.01057026,0
+HIO.US,D,20150701,000000,2.86353,2.8967,2.86353,2.88003,604245.31133807,0
+HIO.US,D,20150702,000000,2.88003,2.90809,2.87461,2.9023,478404.91883117,0
+HIO.US,D,20150706,000000,2.88581,2.89112,2.88003,2.88581,293145.43541833,0
+HIO.US,D,20150707,000000,2.88581,2.88581,2.85235,2.86353,350235.027874,0
+HIO.US,D,20150708,000000,2.84657,2.86874,2.84088,2.85235,356154.78140868,0
+HIO.US,D,20150709,000000,2.85708,2.86353,2.85235,2.86353,367650.34984816,0
+HIO.US,D,20150710,000000,2.87461,2.87461,2.84657,2.85235,414324.7209717,0
+HIO.US,D,20150713,000000,2.85235,2.85708,2.83576,2.83576,599577.8742257,0
+HIO.US,D,20150714,000000,2.83576,2.85235,2.83576,2.84088,484872.23110485,0
+HIO.US,D,20150715,000000,2.84088,2.84657,2.83576,2.84088,382704.52257786,0
+HIO.US,D,20150716,000000,2.84088,2.86353,2.84088,2.85235,243427.31292292,0
+HIO.US,D,20150717,000000,2.85235,2.85708,2.84657,2.84657,254911.27607121,0
+HIO.US,D,20150720,000000,2.84657,2.85708,2.82372,2.82989,381106.15747269,0
+HIO.US,D,20150721,000000,2.82372,2.82989,2.8077,2.8188,449683.93318251,0
+HIO.US,D,20150722,000000,2.8221,2.82751,2.80523,2.80523,254193.85807021,0
+HIO.US,D,20150723,000000,2.81064,2.81623,2.79367,2.79367,422108.70628252,0
+HIO.US,D,20150724,000000,2.80523,2.80523,2.76562,2.77148,573269.73411863,0
+HIO.US,D,20150727,000000,2.76023,2.76023,2.74903,2.76023,709274.25165727,0
+HIO.US,D,20150728,000000,2.75452,2.77699,2.72637,2.77148,1028535.8123648,0
+HIO.US,D,20150729,000000,2.76562,2.78268,2.76562,2.77699,378795.6494989,0
+HIO.US,D,20150730,000000,2.76562,2.79367,2.76562,2.78268,513912.88977454,0
+HIO.US,D,20150731,000000,2.78827,2.81064,2.77699,2.79367,675584.09132525,0
+HIO.US,D,20150803,000000,2.78827,2.80523,2.78268,2.78268,551569.94964147,0
+HIO.US,D,20150804,000000,2.77699,2.79367,2.77699,2.79367,272195.77476282,0
+HIO.US,D,20150805,000000,2.78827,2.79928,2.76562,2.78268,832453.86740165,0
+HIO.US,D,20150806,000000,2.78827,2.78827,2.76023,2.77148,739187.41721934,0
+HIO.US,D,20150807,000000,2.76562,2.77148,2.76023,2.76023,435475.8916834,0
+HIO.US,D,20150810,000000,2.75452,2.76023,2.72637,2.74343,731031.00756391,0
+HIO.US,D,20150811,000000,2.73756,2.74343,2.72637,2.73756,288829.32212118,0
+HIO.US,D,20150812,000000,2.72637,2.72637,2.70979,2.72079,804290.99075668,0
+HIO.US,D,20150813,000000,2.71509,2.72637,2.70979,2.72079,409634.07327697,0
+HIO.US,D,20150814,000000,2.71509,2.73217,2.71509,2.71509,530667.7651772,0
+HIO.US,D,20150817,000000,2.71509,2.72637,2.70979,2.71509,546171.37918398,0
+HIO.US,D,20150818,000000,2.72079,2.72637,2.71509,2.72637,255796.44328125,0
+HIO.US,D,20150819,000000,2.72401,2.73491,2.69556,2.70675,1020491.2355154,0
+HIO.US,D,20150820,000000,2.70675,2.71264,2.69556,2.69556,413183.18232896,0
+HIO.US,D,20150821,000000,2.67859,2.71264,2.67302,2.67859,355145.12107492,0
+HIO.US,D,20150824,000000,2.61102,2.64457,2.526,2.61643,1638077.3565925,0
+HIO.US,D,20150825,000000,2.65595,2.67302,2.63359,2.66743,1251411.2096121,0
+HIO.US,D,20150826,000000,2.66743,2.70135,2.65008,2.70135,917326.52697229,0
+HIO.US,D,20150827,000000,2.69556,2.71804,2.67859,2.68421,497239.25141025,0
+HIO.US,D,20150828,000000,2.70135,2.70675,2.67859,2.68421,524663.60952474,0
+HIO.US,D,20150831,000000,2.69017,2.70135,2.67859,2.67859,500600.56575018,0
+HIO.US,D,20150901,000000,2.65595,2.69556,2.65595,2.69017,423451.75498142,0
+HIO.US,D,20150902,000000,2.68421,2.69556,2.68421,2.69556,464854.15882415,0
+HIO.US,D,20150903,000000,2.69556,2.71264,2.69017,2.69556,261013.54918555,0
+HIO.US,D,20150904,000000,2.69017,2.73491,2.69017,2.73491,1031466.675904,0
+HIO.US,D,20150908,000000,2.73491,2.73491,2.71264,2.71804,314978.15323098,0
+HIO.US,D,20150909,000000,2.71804,2.71804,2.69556,2.70135,550849.36656106,0
+HIO.US,D,20150910,000000,2.69556,2.70675,2.69556,2.70135,166246.85135998,0
+HIO.US,D,20150911,000000,2.70135,2.70135,2.67302,2.69017,587666.62535624,0
+HIO.US,D,20150914,000000,2.69017,2.69556,2.68421,2.68421,119977.61040171,0
+HIO.US,D,20150915,000000,2.69556,2.69556,2.67302,2.68421,247379.44208722,0
+HIO.US,D,20150916,000000,2.6931,2.6931,2.66488,2.68742,365863.1350045,0
+HIO.US,D,20150917,000000,2.68165,2.70468,2.66488,2.68742,331971.4646163,0
+HIO.US,D,20150918,000000,2.67613,2.71595,2.67613,2.71595,408517.85526954,0
+HIO.US,D,20150921,000000,2.70468,2.7333,2.70468,2.71595,910120.69616817,0
+HIO.US,D,20150922,000000,2.69898,2.72714,2.69898,2.72154,671435.72723714,0
+HIO.US,D,20150923,000000,2.71595,2.72714,2.69898,2.69898,411329.50081756,0
+HIO.US,D,20150924,000000,2.6931,2.69898,2.67026,2.68742,601499.07743132,0
+HIO.US,D,20150925,000000,2.69898,2.69898,2.68742,2.68742,404126.83509286,0
+HIO.US,D,20150928,000000,2.6931,2.6931,2.63615,2.63615,649596.67926567,0
+HIO.US,D,20150929,000000,2.63044,2.65359,2.62468,2.63044,645969.49825476,0
+HIO.US,D,20150930,000000,2.6479,2.67026,2.60753,2.67026,1045184.1300938,0
+HIO.US,D,20151001,000000,2.65359,2.67026,2.63615,2.65359,978262.74594505,0
+HIO.US,D,20151002,000000,2.63615,2.66488,2.60753,2.6479,656166.32910714,0
+HIO.US,D,20151005,000000,2.6479,2.68742,2.6479,2.67613,321429.64010757,0
+HIO.US,D,20151006,000000,2.67613,2.68165,2.65359,2.65908,895016.9371943,0
+HIO.US,D,20151007,000000,2.67026,2.69898,2.63615,2.66488,1017434.8238259,0
+HIO.US,D,20151008,000000,2.66488,2.72154,2.66488,2.69898,1342873.5645273,0
+HIO.US,D,20151009,000000,2.69898,2.72714,2.6931,2.72154,2522766.6396519,0
+HIO.US,D,20151012,000000,2.71595,2.77831,2.71035,2.75018,1689649.1605994,0
+HIO.US,D,20151013,000000,2.7333,2.75594,2.72714,2.74439,763297.93718513,0
+HIO.US,D,20151014,000000,2.73869,2.75018,2.71595,2.71595,493877.93707027,0
+HIO.US,D,20151015,000000,2.71595,2.7333,2.71035,2.72714,655798.1248684,0
+HIO.US,D,20151016,000000,2.72154,2.7733,2.72154,2.75594,698134.22713887,0
+HIO.US,D,20151019,000000,2.74439,2.76685,2.74439,2.75018,353151.12104275,0
+HIO.US,D,20151020,000000,2.74439,2.76685,2.73869,2.74439,379370.63892616,0
+HIO.US,D,20151021,000000,2.74743,2.759,2.73045,2.74193,389812.23592007,0
+HIO.US,D,20151022,000000,2.74743,2.76476,2.74743,2.74743,376215.05474826,0
+HIO.US,D,20151023,000000,2.759,2.76476,2.73586,2.75329,415095.94532278,0
+HIO.US,D,20151026,000000,2.759,2.76476,2.73586,2.74193,491806.92010564,0
+HIO.US,D,20151027,000000,2.74743,2.77633,2.74193,2.77055,497382.73501044,0
+HIO.US,D,20151028,000000,2.77055,2.78192,2.76476,2.76476,249128.67597789,0
+HIO.US,D,20151029,000000,2.75329,2.76476,2.75329,2.759,401154.8255211,0
+HIO.US,D,20151030,000000,2.76476,2.79329,2.759,2.78799,430967.76356833,0
+HIO.US,D,20151102,000000,2.78799,2.80523,2.78799,2.79329,250141.50139105,0
+HIO.US,D,20151103,000000,2.78192,2.79898,2.78192,2.78192,295848.41323974,0
+HIO.US,D,20151104,000000,2.78192,2.78799,2.76476,2.77055,213601.71455802,0
+HIO.US,D,20151105,000000,2.77633,2.82249,2.76476,2.81074,1128655.7145095,0
+HIO.US,D,20151106,000000,2.79329,2.80523,2.77633,2.78192,958502.10012351,0
+HIO.US,D,20151109,000000,2.78799,2.78799,2.73586,2.74193,602047.69119678,0
+HIO.US,D,20151110,000000,2.73586,2.75329,2.72439,2.72439,489020.59519296,0
+HIO.US,D,20151111,000000,2.73586,2.73586,2.69026,2.69026,436193.30968439,0
+HIO.US,D,20151112,000000,2.69026,2.70164,2.67869,2.69586,793586.69217126,0
+HIO.US,D,20151113,000000,2.69586,2.69586,2.66144,2.67869,260985.06347079,0
+HIO.US,D,20151116,000000,2.67869,2.69586,2.67302,2.69586,360533.14126769,0
+HIO.US,D,20151117,000000,2.67869,2.69026,2.66144,2.67869,514120.72998953,0
+HIO.US,D,20151118,000000,2.67623,2.71671,2.67623,2.71671,723535.04447999,0
+HIO.US,D,20151119,000000,2.71671,2.71671,2.67623,2.6877,474742.92194668,0
+HIO.US,D,20151120,000000,2.6877,2.69927,2.68184,2.68184,328373.82434661,0
+HIO.US,D,20151123,000000,2.68184,2.69358,2.65888,2.66468,689797.40795672,0
+HIO.US,D,20151124,000000,2.65329,2.67623,2.65329,2.66468,530245.75458838,0
+HIO.US,D,20151125,000000,2.66468,2.67017,2.65329,2.66468,546368.66913427,0
+HIO.US,D,20151127,000000,2.67623,2.67623,2.64722,2.65888,209345.73776977,0
+HIO.US,D,20151130,000000,2.65888,2.67017,2.63547,2.64136,745164.1421835,0
+HIO.US,D,20151201,000000,2.65329,2.67017,2.64722,2.65888,685484.45973897,0
+HIO.US,D,20151202,000000,2.65329,2.67017,2.65329,2.65329,685210.15285624,0
+HIO.US,D,20151203,000000,2.65888,2.66468,2.64136,2.65888,412543.83628687,0
+HIO.US,D,20151204,000000,2.65329,2.65888,2.64136,2.64136,514194.58184257,0
+HIO.US,D,20151207,000000,2.63547,2.64722,2.61283,2.6299,434778.51918536,0
+HIO.US,D,20151208,000000,2.60657,2.6241,2.60657,2.60657,560640.01222169,0
+HIO.US,D,20151209,000000,2.60657,2.6241,2.60657,2.61283,859869.78530436,0
+HIO.US,D,20151210,000000,2.61283,2.61283,2.58941,2.59529,494461.36670932,0
+HIO.US,D,20151211,000000,2.59529,2.59529,2.53708,2.5606,1201401.8998105,0
+HIO.US,D,20151214,000000,2.54335,2.57198,2.51425,2.56619,1513275.1101341,0
+HIO.US,D,20151215,000000,2.57766,2.6299,2.57198,2.61795,1497772.5511537,0
+HIO.US,D,20151216,000000,2.62164,2.68572,2.62164,2.67963,1635887.1216366,0
+HIO.US,D,20151217,000000,2.67963,2.70278,2.65036,2.69737,1547829.3371468,0
+HIO.US,D,20151218,000000,2.69737,2.70902,2.67963,2.70278,1108735.7596907,0
+HIO.US,D,20151221,000000,2.70278,2.70278,2.66222,2.67963,1360208.7044895,0
+HIO.US,D,20151222,000000,2.69131,2.70278,2.66222,2.69737,759188.60907648,0
+HIO.US,D,20151223,000000,2.69737,2.72059,2.67963,2.71462,1226139.1055005,0
+HIO.US,D,20151224,000000,2.72059,2.73235,2.70902,2.72059,373689.32137417,0
+HIO.US,D,20151228,000000,2.69737,2.72059,2.68572,2.69131,929150.20864457,0
+HIO.US,D,20151229,000000,2.69737,2.71462,2.68572,2.71462,961350.67159805,0
+HIO.US,D,20151230,000000,2.70278,2.71462,2.69737,2.70902,761033.85037611,0
+HIO.US,D,20151231,000000,2.70902,2.74401,2.69737,2.73235,693496.33076774,0
+HIO.US,D,20160104,000000,2.72059,2.72059,2.67963,2.70902,586678.06555192,0
+HIO.US,D,20160105,000000,2.70278,2.72059,2.70278,2.70278,543999.07967804,0
+HIO.US,D,20160106,000000,2.69737,2.71462,2.69131,2.69131,564892.82393055,0
+HIO.US,D,20160107,000000,2.67406,2.68572,2.66808,2.67406,709372.36911916,0
+HIO.US,D,20160108,000000,2.67963,2.68572,2.66808,2.67406,734883.96423984,0
+HIO.US,D,20160111,000000,2.67963,2.69131,2.66222,2.67406,461404.22226054,0
+HIO.US,D,20160112,000000,2.67406,2.68572,2.64466,2.66808,455716.57454971,0
+HIO.US,D,20160113,000000,2.66808,2.66808,2.59832,2.59832,518694.26974587,0
+HIO.US,D,20160114,000000,2.60989,2.62164,2.56306,2.59832,1189869.4054444,0
+HIO.US,D,20160115,000000,2.56306,2.57472,2.52799,2.5514,860997.60860299,0
+HIO.US,D,20160119,000000,2.5514,2.56306,2.4931,2.51085,834766.48542837,0
+HIO.US,D,20160120,000000,2.50839,2.52004,2.43169,2.50212,1088151.1381945,0
+HIO.US,D,20160121,000000,2.52552,2.52552,2.46088,2.50212,723142.57463238,0
+HIO.US,D,20160122,000000,2.53186,2.56685,2.52552,2.56685,481852.74534184,0
+HIO.US,D,20160125,000000,2.55519,2.55519,2.51406,2.52004,554112.56343912,0
+HIO.US,D,20160126,000000,2.52552,2.59616,2.52552,2.59616,932394.41504613,0
+HIO.US,D,20160127,000000,2.58458,2.60231,2.56685,2.60231,451744.39988243,0
+HIO.US,D,20160128,000000,2.6079,2.6551,2.60231,2.63767,865657.66053005,0
+HIO.US,D,20160129,000000,2.6551,2.66098,2.61406,2.61957,909270.34483171,0
+HIO.US,D,20160201,000000,2.61406,2.62562,2.59616,2.6079,512696.44425226,0
+HIO.US,D,20160202,000000,2.60231,2.60231,2.57293,2.57293,385564.69934359,0
+HIO.US,D,20160203,000000,2.57293,2.59036,2.56116,2.57879,446591.65059293,0
+HIO.US,D,20160204,000000,2.57293,2.61406,2.56685,2.61406,493920.13812918,0
+HIO.US,D,20160205,000000,2.61406,2.61406,2.57293,2.58458,748885.22055043,0
+HIO.US,D,20160208,000000,2.57293,2.57293,2.54372,2.55519,625257.21855544,0
+HIO.US,D,20160209,000000,2.53738,2.55519,2.52552,2.54372,546983.74956747,0
+HIO.US,D,20160210,000000,2.53738,2.56116,2.53186,2.55519,654593.2846373,0
+HIO.US,D,20160211,000000,2.52552,2.54372,2.51406,2.54372,556966.41004603,0
+HIO.US,D,20160212,000000,2.54372,2.58458,2.53186,2.57293,428399.82913534,0
+HIO.US,D,20160216,000000,2.58458,2.59036,2.55519,2.58458,523870.22961776,0
+HIO.US,D,20160217,000000,2.59995,2.62921,2.58184,2.58184,1418014.6599195,0
+HIO.US,D,20160218,000000,2.59369,2.62921,2.58808,2.61169,451980.72581217,0
+HIO.US,D,20160219,000000,2.59995,2.62921,2.59995,2.62336,340620.57163419,0
+HIO.US,D,20160222,000000,2.62921,2.63501,2.60514,2.61736,408025.1579071,0
+HIO.US,D,20160223,000000,2.62336,2.63501,2.60514,2.62921,473975.9177015,0
+HIO.US,D,20160224,000000,2.62336,2.63501,2.59652,2.63501,352648.92844205,0
+HIO.US,D,20160225,000000,2.63501,2.6532,2.58808,2.6532,286240.28715875,0
+HIO.US,D,20160226,000000,2.65888,2.67672,2.64704,2.66496,458546.15554775,0
+HIO.US,D,20160229,000000,2.66496,2.68562,2.65329,2.67672,497944.00909356,0
+HIO.US,D,20160301,000000,2.67672,2.75358,2.67672,2.74761,670813.26161861,0
+HIO.US,D,20160302,000000,2.73567,2.73567,2.71245,2.71245,356954.49147449,0
+HIO.US,D,20160303,000000,2.72401,2.73567,2.71794,2.73567,664112.78849463,0
+HIO.US,D,20160304,000000,2.73567,2.77746,2.73414,2.77746,403975.96630736,0
+HIO.US,D,20160307,000000,2.77148,2.77148,2.75358,2.75974,559932.08945894,0
+HIO.US,D,20160308,000000,2.75358,2.77746,2.74761,2.75974,376535.78279577,0
+HIO.US,D,20160309,000000,2.75974,2.80061,2.75358,2.75974,1084555.6079777,0
+HIO.US,D,20160310,000000,2.77746,2.78324,2.75501,2.78324,413717.02572381,0
+HIO.US,D,20160311,000000,2.78324,2.84219,2.78324,2.82419,1412124.4471262,0
+HIO.US,D,20160314,000000,2.81898,2.81898,2.7951,2.80061,271940.45835658,0
+HIO.US,D,20160315,000000,2.80061,2.80715,2.75974,2.77148,626242.61328032,0
+HIO.US,D,20160316,000000,2.78012,2.81633,2.77482,2.81633,241512.43987615,0
+HIO.US,D,20160317,000000,2.81633,2.83443,2.79367,2.81054,808192.47865035,0
+HIO.US,D,20160318,000000,2.81633,2.82848,2.81054,2.81633,1698718.1681531,0
+HIO.US,D,20160321,000000,2.81633,2.8403,2.81633,2.82848,1185223.0688615,0
+HIO.US,D,20160322,000000,2.82848,2.82848,2.79869,2.80467,557797.770906,0
+HIO.US,D,20160323,000000,2.81054,2.8403,2.80467,2.81633,722493.73335207,0
+HIO.US,D,20160324,000000,2.80467,2.81054,2.77482,2.81054,690899.91062001,0
+HIO.US,D,20160328,000000,2.82268,2.82268,2.78012,2.78012,522241.26874491,0
+HIO.US,D,20160329,000000,2.77482,2.78012,2.75082,2.78012,421952.56236465,0
+HIO.US,D,20160330,000000,2.79234,2.79234,2.77482,2.79234,257503.47611303,0
+HIO.US,D,20160331,000000,2.78012,2.79869,2.78012,2.79869,646168.89825798,0
+HIO.US,D,20160401,000000,2.78657,2.80467,2.78012,2.79869,179846.14258473,0
+HIO.US,D,20160404,000000,2.79234,2.79576,2.75082,2.76268,687319.15077387,0
+HIO.US,D,20160405,000000,2.75082,2.76268,2.74496,2.75082,440454.56160501,0
+HIO.US,D,20160406,000000,2.75082,2.77482,2.74496,2.77482,1108805.3914377,0
+HIO.US,D,20160407,000000,2.76268,2.76789,2.75082,2.75678,186946.47074164,0
+HIO.US,D,20160408,000000,2.76828,2.78012,2.76268,2.76268,402736.3102027,0
+HIO.US,D,20160411,000000,2.78012,2.79234,2.76828,2.78657,554266.59730404,0
+HIO.US,D,20160412,000000,2.78657,2.79234,2.78012,2.79234,209646.42031429,0
+HIO.US,D,20160413,000000,2.79869,2.81633,2.79234,2.80467,375948.13305084,0
+HIO.US,D,20160414,000000,2.81633,2.81633,2.79869,2.80467,228517.67881989,0
+HIO.US,D,20160415,000000,2.80467,2.81054,2.78657,2.80467,589561.45290005,0
+HIO.US,D,20160418,000000,2.80467,2.81633,2.79234,2.81633,382720.34797494,0
+HIO.US,D,20160419,000000,2.80467,2.83443,2.80467,2.83443,371283.86101789,0
+HIO.US,D,20160420,000000,2.83765,2.86192,2.83207,2.86192,273215.98536129,0
+HIO.US,D,20160421,000000,2.86192,2.86192,2.84079,2.84988,361216.79842158,0
+HIO.US,D,20160422,000000,2.85547,2.86192,2.84334,2.86192,511056.93311469,0
+HIO.US,D,20160425,000000,2.85547,2.86192,2.82552,2.83148,236927.29482861,0
+HIO.US,D,20160426,000000,2.82552,2.84334,2.82552,2.84334,667463.55256987,0
+HIO.US,D,20160427,000000,2.84334,2.8859,2.84116,2.87993,528930.13657772,0
+HIO.US,D,20160428,000000,2.87358,2.8859,2.83765,2.84334,809021.72945739,0
+HIO.US,D,20160429,000000,2.84988,2.8678,2.84334,2.85547,516649.62844304,0
+HIO.US,D,20160502,000000,2.85547,2.87358,2.85547,2.87358,418808.58347793,0
+HIO.US,D,20160503,000000,2.8678,2.8678,2.84988,2.8678,575089.65478292,0
+HIO.US,D,20160504,000000,2.86192,2.8678,2.84988,2.85547,291883.62375776,0
+HIO.US,D,20160505,000000,2.85547,2.86192,2.84342,2.85547,230160.35503687,0
+HIO.US,D,20160506,000000,2.84988,2.86192,2.83765,2.84988,372683.8811463,0
+HIO.US,D,20160509,000000,2.85547,2.85547,2.83148,2.84334,173967.53508247,0
+HIO.US,D,20160510,000000,2.85547,2.8678,2.84988,2.8678,467079.2096537,0
+HIO.US,D,20160511,000000,2.86192,2.86192,2.83765,2.85547,438088.1372282,0
+HIO.US,D,20160512,000000,2.85547,2.86192,2.83148,2.83765,493391.56986666,0
+HIO.US,D,20160513,000000,2.83765,2.86192,2.83765,2.85547,346139.4151095,0
+HIO.US,D,20160516,000000,2.86192,2.8678,2.8441,2.8678,370191.90861933,0
+HIO.US,D,20160517,000000,2.85547,2.8678,2.84988,2.8678,462061.50375261,0
+HIO.US,D,20160518,000000,2.86505,2.89527,2.86505,2.89527,421368.07769912,0
+HIO.US,D,20160519,000000,2.87707,2.87785,2.85851,2.86505,270141.63822173,0
+HIO.US,D,20160520,000000,2.87707,2.88912,2.87083,2.88315,308216.48857161,0
+HIO.US,D,20160523,000000,2.88912,2.90145,2.88173,2.89527,399044.77257699,0
+HIO.US,D,20160524,000000,2.89527,2.91973,2.88315,2.88315,390308.09836193,0
+HIO.US,D,20160525,000000,2.90741,2.91347,2.90145,2.91347,395318.4190777,0
+HIO.US,D,20160526,000000,2.91973,2.92542,2.90741,2.91643,244396.88225073,0
+HIO.US,D,20160527,000000,2.93216,2.93719,2.91973,2.93216,423922.29678796,0
+HIO.US,D,20160531,000000,2.93216,2.94941,2.93216,2.93719,302722.96573162,0
+HIO.US,D,20160601,000000,2.9439,2.9439,2.92542,2.93216,503449.13722474,0
+HIO.US,D,20160602,000000,2.92542,2.93216,2.89527,2.89527,600241.48587663,0
+HIO.US,D,20160603,000000,2.90741,2.93719,2.90741,2.93719,167880.03233872,0
+HIO.US,D,20160606,000000,2.9439,2.95614,2.93719,2.95614,220213.56545837,0
+HIO.US,D,20160607,000000,2.96799,2.97414,2.95614,2.95908,596230.27522988,0
+HIO.US,D,20160608,000000,2.96182,2.97984,2.9565,2.96182,547673.7368802,0
+HIO.US,D,20160609,000000,2.96799,2.98619,2.96191,2.98619,390731.16397722,0
+HIO.US,D,20160610,000000,2.96799,2.98619,2.96799,2.96799,327740.80846339,0
+HIO.US,D,20160613,000000,2.96799,2.97414,2.95889,2.96182,252504.76068845,0
+HIO.US,D,20160614,000000,2.96182,2.96182,2.93719,2.9439,269099.27206735,0
+HIO.US,D,20160615,000000,2.94714,2.96277,2.94116,2.94714,369442.83982417,0
+HIO.US,D,20160616,000000,2.93453,2.94116,2.91056,2.91056,784175.85604055,0
+HIO.US,D,20160617,000000,2.93453,2.94116,2.92249,2.94116,329407.75028922,0
+HIO.US,D,20160620,000000,2.94714,2.96543,2.94714,2.95339,531882.10064651,0
+HIO.US,D,20160621,000000,2.96543,2.97168,2.95339,2.96315,647230.25488887,0
+HIO.US,D,20160622,000000,2.96543,2.97168,2.94116,2.94714,514267.37866915,0
+HIO.US,D,20160623,000000,2.96543,2.98393,2.96543,2.98383,396156.11009651,0
+HIO.US,D,20160624,000000,2.89822,2.97738,2.89216,2.95339,615001.30622063,0
+HIO.US,D,20160627,000000,2.94714,2.95339,2.90391,2.91056,669340.44466363,0
+HIO.US,D,20160628,000000,2.91661,2.94714,2.91661,2.94429,460869.32383921,0
+HIO.US,D,20160629,000000,2.94714,2.98393,2.93453,2.95935,1178165.99679,0
+HIO.US,D,20160630,000000,2.97168,2.98969,2.96315,2.98969,470159.88695209,0
+HIO.US,D,20160701,000000,2.98969,3.00202,2.97738,2.99595,388728.72373326,0
+HIO.US,D,20160705,000000,2.99595,2.99595,2.97738,2.98969,217394.53472505,0
+HIO.US,D,20160706,000000,2.98969,2.98969,2.96543,2.98969,553665.23221496,0
+HIO.US,D,20160707,000000,3.00202,3.00837,2.98428,2.99595,325680.34176348,0
+HIO.US,D,20160708,000000,3.02066,3.02608,3.01329,3.01717,264122.71219867,0
+HIO.US,D,20160711,000000,3.02608,3.03823,3.01376,3.02608,363146.44183896,0
+HIO.US,D,20160712,000000,3.03823,3.05083,3.02608,3.04466,669052.42243676,0
+HIO.US,D,20160713,000000,3.05083,3.05083,3.02608,3.03272,1017771.3772704,0
+HIO.US,D,20160714,000000,3.05083,3.05083,3.02076,3.03272,740753.07650386,0
+HIO.US,D,20160715,000000,3.02608,3.03823,3.02066,3.02608,530923.08158344,0
+HIO.US,D,20160718,000000,3.03272,3.04466,3.02066,3.04466,671995.9462938,0
+HIO.US,D,20160719,000000,3.06296,3.06296,3.02066,3.03272,455520.33962591,0
+HIO.US,D,20160720,000000,3.0422,3.07271,3.03613,3.07271,484031.37500663,0
+HIO.US,D,20160721,000000,3.07271,3.09131,3.06031,3.08532,825434.77628307,0
+HIO.US,D,20160722,000000,3.07271,3.09747,3.07271,3.07907,255139.16178916,0
+HIO.US,D,20160725,000000,3.08532,3.08532,3.06676,3.07907,289276.65334533,0
+HIO.US,D,20160726,000000,3.08532,3.08532,3.06676,3.07907,265168.24343248,0
+HIO.US,D,20160727,000000,3.08532,3.09131,3.07271,3.08532,403803.99699241,0
+HIO.US,D,20160728,000000,3.08532,3.10324,3.07907,3.08532,293702.48939559,0
+HIO.US,D,20160729,000000,3.07907,3.11576,3.07907,3.11576,463100.70482761,0
+HIO.US,D,20160801,000000,3.1222,3.1222,3.09131,3.09131,265882.49635407,0
+HIO.US,D,20160802,000000,3.08532,3.09747,3.05442,3.05442,418463.58982157,0
+HIO.US,D,20160803,000000,3.04836,3.08532,3.04836,3.07907,258736.80205887,0
+HIO.US,D,20160804,000000,3.09747,3.10324,3.07907,3.10324,633091.8451369,0
+HIO.US,D,20160805,000000,3.09747,3.1222,3.09747,3.10324,335644.01176553,0
+HIO.US,D,20160808,000000,3.10324,3.11576,3.08532,3.08532,269139.36307328,0
+HIO.US,D,20160809,000000,3.09131,3.10324,3.08532,3.09747,316855.04532476,0
+HIO.US,D,20160810,000000,3.10324,3.10986,3.09131,3.10324,127304.76925009,0
+HIO.US,D,20160811,000000,3.11916,3.12542,3.10068,3.12542,212354.67326805,0
+HIO.US,D,20160812,000000,3.13168,3.15006,3.11916,3.13803,617209.47662662,0
+HIO.US,D,20160815,000000,3.15006,3.15006,3.10702,3.11916,710245.93103802,0
+HIO.US,D,20160816,000000,3.11916,3.13168,3.10068,3.12542,410419.01297218,0
+HIO.US,D,20160817,000000,3.113,3.15006,3.113,3.1442,407550.39599467,0
+HIO.US,D,20160818,000000,3.15006,3.16893,3.1442,3.16893,416807.19826044,0
+HIO.US,D,20160819,000000,3.16893,3.17479,3.15006,3.16258,412307.51035715,0
+HIO.US,D,20160822,000000,3.16893,3.16893,3.15006,3.15639,307358.75204982,0
+HIO.US,D,20160823,000000,3.15639,3.17479,3.13803,3.1442,604873.05208894,0
+HIO.US,D,20160824,000000,3.15639,3.15639,3.12542,3.13168,506311.42404342,0
+HIO.US,D,20160825,000000,3.13803,3.15006,3.11916,3.13168,518435.78826023,0
+HIO.US,D,20160826,000000,3.1442,3.15472,3.13785,3.13803,353459.1887726,0
+HIO.US,D,20160829,000000,3.15006,3.16258,3.1442,3.1442,425575.52326965,0
+HIO.US,D,20160830,000000,3.15639,3.16258,3.13803,3.13803,355226.35811327,0
+HIO.US,D,20160831,000000,3.15006,3.15006,3.12542,3.12542,462606.95243867,0
+HIO.US,D,20160901,000000,3.12542,3.15006,3.11916,3.15006,514559.62100191,0
+HIO.US,D,20160902,000000,3.13803,3.16258,3.13803,3.15006,409922.09550384,0
+HIO.US,D,20160906,000000,3.1442,3.16893,3.13803,3.15639,798489.4001869,0
+HIO.US,D,20160907,000000,3.16258,3.16893,3.1442,3.16893,435963.31391348,0
+HIO.US,D,20160908,000000,3.16258,3.18087,3.15639,3.16258,452647.50254251,0
+HIO.US,D,20160909,000000,3.13803,3.15006,3.10352,3.11916,674977.45110382,0
+HIO.US,D,20160912,000000,3.113,3.11916,3.04485,3.10702,679968.78134308,0
+HIO.US,D,20160913,000000,3.09432,3.10352,3.05718,3.06977,912916.51631912,0
+HIO.US,D,20160914,000000,3.0638,3.07585,3.05718,3.0638,611552.42468348,0
+HIO.US,D,20160915,000000,3.05718,3.08807,3.05718,3.06977,460625.61272416,0
+HIO.US,D,20160916,000000,3.06977,3.07585,3.04485,3.04485,602864.28168615,0
+HIO.US,D,20160919,000000,3.05129,3.07585,3.05129,3.05718,496964.94452751,0
+HIO.US,D,20160920,000000,3.06977,3.08807,3.06543,3.06977,464233.80325858,0
+HIO.US,D,20160921,000000,3.09196,3.09812,3.07311,3.0857,458774.04126571,0
+HIO.US,D,20160922,000000,3.10419,3.11651,3.09812,3.11063,561057.80270462,0
+HIO.US,D,20160923,000000,3.09812,3.12324,3.09812,3.12324,619263.61316771,0
+HIO.US,D,20160926,000000,3.10419,3.11651,3.0857,3.09196,874065.16648582,0
+HIO.US,D,20160927,000000,3.10419,3.11063,3.0857,3.09812,345724.78970597,0
+HIO.US,D,20160928,000000,3.11651,3.13565,3.10419,3.13565,651248.8507209,0
+HIO.US,D,20160929,000000,3.12324,3.13565,3.11727,3.13565,604659.93674158,0
+HIO.US,D,20160930,000000,3.13565,3.15423,3.13499,3.14798,659397.87519102,0
+HIO.US,D,20161003,000000,3.14798,3.17282,3.14145,3.16048,677023.14743313,0
+HIO.US,D,20161004,000000,3.16048,3.16048,3.14145,3.14798,419541.826876,0
+HIO.US,D,20161005,000000,3.16048,3.17282,3.15423,3.16048,397269.16302452,0
+HIO.US,D,20161006,000000,3.16666,3.16666,3.15423,3.15423,427279.39102204,0
+HIO.US,D,20161007,000000,3.16048,3.16048,3.13565,3.13565,291191.5263921,0
+HIO.US,D,20161010,000000,3.15423,3.15423,3.13565,3.15423,473426.24890956,0
+HIO.US,D,20161011,000000,3.15423,3.15423,3.12902,3.13565,279240.18651671,0
+HIO.US,D,20161012,000000,3.12324,3.13869,3.11651,3.11651,505759.64519852,0
+HIO.US,D,20161013,000000,3.11063,3.11651,3.10419,3.10419,777396.25593115,0
+HIO.US,D,20161014,000000,3.11651,3.12902,3.10419,3.12902,436835.82080586,0
+HIO.US,D,20161017,000000,3.12324,3.12599,3.0857,3.0857,380535.38815131,0
+HIO.US,D,20161018,000000,3.11063,3.11063,3.09196,3.09812,337310.95359136,0
+HIO.US,D,20161019,000000,3.1078,3.12665,3.10144,3.12039,386480.46232132,0
+HIO.US,D,20161020,000000,3.11395,3.12665,3.1078,3.11395,382089.44214464,0
+HIO.US,D,20161021,000000,3.11395,3.13898,3.1078,3.13898,525334.60636096,0
+HIO.US,D,20161024,000000,3.13898,3.13898,3.12039,3.12674,396616.10163832,0
+HIO.US,D,20161025,000000,3.12039,3.15157,3.12039,3.15157,268404.00962227,0
+HIO.US,D,20161026,000000,3.13898,3.15157,3.13309,3.14588,350424.93263896,0
+HIO.US,D,20161027,000000,3.14588,3.15812,3.13309,3.13898,564316.7794768,0
+HIO.US,D,20161028,000000,3.14588,3.15157,3.12039,3.12674,556079.13278302,0
+HIO.US,D,20161031,000000,3.13898,3.13898,3.1078,3.11395,475425.5240741,0
+HIO.US,D,20161101,000000,3.12039,3.12039,3.09536,3.09536,482080.6310598,0
+HIO.US,D,20161102,000000,3.09536,3.09536,3.0385,3.05756,616320.0893107,0
+HIO.US,D,20161103,000000,3.05159,3.07015,3.03272,3.0385,421556.92743762,0
+HIO.US,D,20161104,000000,3.04485,3.0641,3.0385,3.05159,367254.71492113,0
+HIO.US,D,20161107,000000,3.07015,3.08684,3.0641,3.08277,242964.1563017,0
+HIO.US,D,20161108,000000,3.08277,3.08277,3.07015,3.07015,262149.81269594,0
+HIO.US,D,20161109,000000,3.0385,3.07015,3.0385,3.05159,522614.74811602,0
+HIO.US,D,20161110,000000,3.05756,3.05756,3.0076,3.0204,792732.1207289,0
+HIO.US,D,20161111,000000,3.00097,3.01329,2.97595,2.98875,796911.0805847,0
+HIO.US,D,20161114,000000,2.98875,2.98875,2.93803,2.95708,1041675.1120477,0
+HIO.US,D,20161115,000000,2.95045,3.03272,2.95045,3.02588,415189.84267879,0
+HIO.US,D,20161116,000000,3.03622,3.03622,3.01368,3.03622,507097.41876508,0
+HIO.US,D,20161117,000000,3.04249,3.04249,3.01697,3.02941,643354.08763053,0
+HIO.US,D,20161118,000000,3.03622,3.10542,3.02941,3.08655,1621512.3859548,0
+HIO.US,D,20161121,000000,3.093,3.10485,3.08021,3.093,562698.36886867,0
+HIO.US,D,20161122,000000,3.093,3.12153,3.08655,3.09945,788667.10373208,0
+HIO.US,D,20161123,000000,3.09945,3.10883,3.07375,3.09945,1085517.7921203,0
+HIO.US,D,20161125,000000,3.11206,3.12456,3.09623,3.11499,490358.36875951,0
+HIO.US,D,20161128,000000,3.11206,3.12456,3.09945,3.09945,682717.12530279,0
+HIO.US,D,20161129,000000,3.10552,3.11206,3.093,3.09945,658717.38311655,0
+HIO.US,D,20161130,000000,3.093,3.11206,3.08655,3.10552,654400.21479292,0
+HIO.US,D,20161201,000000,3.093,3.12456,3.093,3.11206,709474.70668695,0
+HIO.US,D,20161202,000000,3.11206,3.11822,3.09945,3.11206,740786.83735097,0
+HIO.US,D,20161205,000000,3.11822,3.11822,3.10552,3.11178,557328.28412593,0
+HIO.US,D,20161206,000000,3.09945,3.14977,3.09945,3.14977,1049383.1354524,0
+HIO.US,D,20161207,000000,3.14371,3.16893,3.13574,3.14977,678480.13899103,0
+HIO.US,D,20161208,000000,3.14977,3.17508,3.14371,3.16248,701316.18697858,0
+HIO.US,D,20161209,000000,3.16893,3.16893,3.14977,3.16248,446802.65588735,0
+HIO.US,D,20161212,000000,3.15623,3.16248,3.14533,3.15623,676193.89662608,0
+HIO.US,D,20161213,000000,3.14977,3.16248,3.13082,3.14371,1515162.5524926,0
+HIO.US,D,20161214,000000,3.14977,3.15623,3.12456,3.12456,942609.18134854,0
+HIO.US,D,20161215,000000,3.11206,3.13755,3.11206,3.13082,925931.32287835,0
+HIO.US,D,20161216,000000,3.12456,3.14371,3.11822,3.13755,1065768.7515899,0
+HIO.US,D,20161219,000000,3.13082,3.14977,3.13082,3.14371,421014.64383099,0
+HIO.US,D,20161220,000000,3.14977,3.14977,3.11206,3.14371,1088615.3498422,0
+HIO.US,D,20161221,000000,3.14401,3.14401,3.1184,3.1312,688535.59629615,0
+HIO.US,D,20161222,000000,3.1312,3.14401,3.12486,3.1312,773981.13524112,0
+HIO.US,D,20161223,000000,3.1312,3.13765,3.12486,3.1312,571067.89387146,0
+HIO.US,D,20161227,000000,3.13765,3.14694,3.11216,3.12486,939011.54107885,0
+HIO.US,D,20161228,000000,3.1312,3.16285,3.12486,3.16285,1061954.8308935,0
+HIO.US,D,20161229,000000,3.14401,3.17566,3.14401,3.17566,582453.73955784,0
+HIO.US,D,20161230,000000,3.16285,3.1822,3.16285,3.17566,668435.23195061,0
+HIO.US,D,20170103,000000,3.1822,3.23925,3.1822,3.2329,2398254.5254734,0
+HIO.US,D,20170104,000000,3.21385,3.27081,3.21385,3.27081,2314334.5548069,0
+HIO.US,D,20170105,000000,3.27081,3.28351,3.23925,3.26495,2715325.8512248,0
+HIO.US,D,20170106,000000,3.26495,3.26495,3.22636,3.22636,638554.77220918,0
+HIO.US,D,20170109,000000,3.2329,3.24588,3.2329,3.2329,496877.37733033,0
+HIO.US,D,20170110,000000,3.2329,3.25811,3.2329,3.23925,649830.89514247,0
+HIO.US,D,20170111,000000,3.23925,3.25811,3.23925,3.25196,569460.03352807,0
+HIO.US,D,20170112,000000,3.24588,3.25811,3.2329,3.24588,654156.50367787,0
+HIO.US,D,20170113,000000,3.25811,3.26495,3.23925,3.24588,439433.29598005,0
+HIO.US,D,20170117,000000,3.2329,3.25196,3.22636,3.23925,473348.17695063,0
+HIO.US,D,20170118,000000,3.23963,3.23963,3.22674,3.2332,750169.18776692,0
+HIO.US,D,20170119,000000,3.22674,3.23963,3.2202,3.22674,344089.49867429,0
+HIO.US,D,20170120,000000,3.22674,3.23963,3.16277,3.21414,2483037.5077939,0
+HIO.US,D,20170123,000000,3.2202,3.2332,3.21585,3.22674,496418.44081498,0
+HIO.US,D,20170124,000000,3.23963,3.25869,3.2202,3.25869,638117.99124976,0
+HIO.US,D,20170125,000000,3.26551,3.30304,3.25243,3.29119,1291112.9107819,0
+HIO.US,D,20170126,000000,3.29119,3.29119,3.27831,3.28419,327096.18728896,0
+HIO.US,D,20170127,000000,3.29119,3.29719,3.28419,3.28419,435085.53188874,0
+HIO.US,D,20170130,000000,3.26551,3.28154,3.26551,3.27139,317111.41675747,0
+HIO.US,D,20170131,000000,3.26551,3.28419,3.25869,3.28419,426503.94656507,0
+HIO.US,D,20170201,000000,3.28419,3.30673,3.28419,3.29119,440263.60181357,0
+HIO.US,D,20170202,000000,3.29119,3.31007,3.29119,3.29119,561108.44397529,0
+HIO.US,D,20170203,000000,3.29119,3.30049,3.27139,3.27831,449835.8569945,0
+HIO.US,D,20170206,000000,3.27139,3.28419,3.27139,3.27831,307868.32983583,0
+HIO.US,D,20170207,000000,3.28419,3.29119,3.27831,3.28419,261966.23808981,0
+HIO.US,D,20170208,000000,3.27831,3.29119,3.26551,3.28419,1649854.6171,0
+HIO.US,D,20170209,000000,3.28419,3.28419,3.27139,3.27831,365606.7635718,0
+HIO.US,D,20170210,000000,3.28419,3.29119,3.27139,3.28419,635064.74463963,0
+HIO.US,D,20170213,000000,3.29119,3.31007,3.28779,3.29719,226927.7539265,0
+HIO.US,D,20170214,000000,3.28419,3.31007,3.28419,3.30362,341470.92297067,0
+HIO.US,D,20170215,000000,3.31034,3.31034,3.29138,3.30389,345302.77911716,0
+HIO.US,D,20170216,000000,3.30389,3.31034,3.29138,3.29753,1195170.9134665,0
+HIO.US,D,20170217,000000,3.29753,3.30389,3.29138,3.29753,325495.71213086,0
+HIO.US,D,20170221,000000,3.29753,3.30389,3.28428,3.29138,473299.64573292,0
+HIO.US,D,20170222,000000,3.28428,3.29753,3.28428,3.29753,671551.78014905,0
+HIO.US,D,20170223,000000,3.29753,3.31034,3.29753,3.30389,390467.4073592,0
+HIO.US,D,20170224,000000,3.29138,3.32324,3.29138,3.32324,559861.40268533,0
+HIO.US,D,20170227,000000,3.30389,3.32324,3.30389,3.32324,295608.92223058,0
+HIO.US,D,20170228,000000,3.31679,3.32324,3.30389,3.32324,473041.16424726,0
+HIO.US,D,20170301,000000,3.31679,3.36201,3.31679,3.36201,1131923.1314935,0
+HIO.US,D,20170302,000000,3.34239,3.34894,3.32324,3.32324,270640.66574301,0
+HIO.US,D,20170303,000000,3.32324,3.32969,3.30389,3.31034,348031.07757387,0
+HIO.US,D,20170306,000000,3.30389,3.31376,3.29138,3.29753,560992.39106336,0
+HIO.US,D,20170307,000000,3.29138,3.30389,3.27157,3.28428,654471.95659302,0
+HIO.US,D,20170308,000000,3.27859,3.28172,3.25869,3.27157,1117271.978876,0
+HIO.US,D,20170309,000000,3.25869,3.25944,3.233,3.24628,1218414.2016723,0
+HIO.US,D,20170310,000000,3.25243,3.25869,3.233,3.24628,587369.10789112,0
+HIO.US,D,20170313,000000,3.24628,3.24628,3.22344,3.233,529509.34611087,0
+HIO.US,D,20170314,000000,3.22011,3.233,3.21385,3.22655,784566.21583523,0
+HIO.US,D,20170315,000000,3.22655,3.26561,3.22011,3.25243,521475.31952621,0
+HIO.US,D,20170316,000000,3.25243,3.26561,3.24628,3.25243,328908.72276795,0
+HIO.US,D,20170317,000000,3.25243,3.25869,3.24628,3.24628,787624.73757769,0
+HIO.US,D,20170320,000000,3.24628,3.25869,3.23908,3.25869,764396.21974254,0
+HIO.US,D,20170321,000000,3.25243,3.26561,3.22655,3.24628,654674.52167565,0
+HIO.US,D,20170322,000000,3.24657,3.27214,3.23982,3.27214,379860.17120921,0
+HIO.US,D,20170323,000000,3.26608,3.26608,3.24657,3.25916,796321.32078682,0
+HIO.US,D,20170324,000000,3.25916,3.26608,3.24657,3.2529,381845.7310296,0
+HIO.US,D,20170327,000000,3.24657,3.25906,3.23982,3.24657,559004.72119002,0
+HIO.US,D,20170328,000000,3.24657,3.27214,3.24657,3.2529,632924.09592783,0
+HIO.US,D,20170329,000000,3.25916,3.27214,3.25726,3.26608,475551.07222428,0
+HIO.US,D,20170330,000000,3.26608,3.27888,3.26608,3.27888,575732.1659044,0
+HIO.US,D,20170331,000000,3.27214,3.2967,3.26191,3.26608,777594.60090791,0
+HIO.US,D,20170403,000000,3.27888,3.27888,3.26608,3.27888,607161.40450682,0
+HIO.US,D,20170404,000000,3.27214,3.27888,3.26598,3.27888,564444.43767992,0
+HIO.US,D,20170405,000000,3.26608,3.29517,3.26608,3.29188,1652244.2520592,0
+HIO.US,D,20170406,000000,3.28484,3.30476,3.27888,3.29793,604779.15473292,0
+HIO.US,D,20170407,000000,3.29793,3.32854,3.29793,3.3112,837121.304514,0
+HIO.US,D,20170410,000000,3.3112,3.33054,3.29188,3.32408,269733.34297705,0
+HIO.US,D,20170411,000000,3.3112,3.33698,3.3112,3.33054,707765.56380223,0
+HIO.US,D,20170412,000000,3.33698,3.35661,3.33054,3.35661,971655.11515057,0
+HIO.US,D,20170413,000000,3.35026,3.36266,3.34352,3.34352,915893.80102325,0
+HIO.US,D,20170417,000000,3.35026,3.36266,3.35026,3.36266,743762.01200215,0
+HIO.US,D,20170418,000000,3.35661,3.37271,3.35661,3.36939,931737.13355403,0
+HIO.US,D,20170419,000000,3.36978,3.38275,3.36304,3.36304,537178.33353622,0
+HIO.US,D,20170420,000000,3.36978,3.4218,3.36978,3.40863,1596206.5209963,0
+HIO.US,D,20170421,000000,3.39557,3.40276,3.38275,3.38275,1419736.463122,0
+HIO.US,D,20170424,000000,3.39557,3.40276,3.38275,3.38948,590061.5354478,0
+HIO.US,D,20170425,000000,3.39557,3.39887,3.38275,3.38275,461985.54184665,0
+HIO.US,D,20170426,000000,3.38275,3.38948,3.37613,3.38948,485981.06392697,0
+HIO.US,D,20170427,000000,3.38275,3.39557,3.38275,3.38948,304570.3170842,0
+HIO.US,D,20170428,000000,3.38948,3.40863,3.38948,3.40863,403078.13877964,0
+HIO.US,D,20170501,000000,3.40276,3.4218,3.40276,3.40276,439012.34041771,0
+HIO.US,D,20170502,000000,3.40276,3.40863,3.40276,3.40863,245633.37327597,0
+HIO.US,D,20170503,000000,3.40863,3.40863,3.38275,3.38948,675579.87121935,0
+HIO.US,D,20170504,000000,3.38948,3.38948,3.36304,3.37613,671577.1007844,0
+HIO.US,D,20170505,000000,3.37613,3.38948,3.37613,3.38275,669333.05947835,0
+HIO.US,D,20170508,000000,3.38275,3.38948,3.37613,3.37613,231762.94024792,0
+HIO.US,D,20170509,000000,3.38275,3.39557,3.38106,3.39557,209255.00549317,0
+HIO.US,D,20170510,000000,3.38948,3.40276,3.38275,3.38948,384071.83688564,0
+HIO.US,D,20170511,000000,3.38948,3.39557,3.35698,3.38948,776472.05274164,0
+HIO.US,D,20170512,000000,3.36978,3.39557,3.36978,3.38948,493805.14024371,0
+HIO.US,D,20170515,000000,3.39557,3.40863,3.39557,3.40276,186681.65909715,0
+HIO.US,D,20170516,000000,3.40276,3.40863,3.39557,3.40863,240518.60493948,0
+HIO.US,D,20170517,000000,3.39592,3.40305,3.36978,3.37631,424490.9560564,0
+HIO.US,D,20170518,000000,3.36978,3.38239,3.35698,3.36978,306888.21024329,0
+HIO.US,D,20170519,000000,3.36978,3.40892,3.36978,3.36978,436867.47160003,0
+HIO.US,D,20170522,000000,3.36978,3.38304,3.36314,3.36314,445511.30348555,0
+HIO.US,D,20170523,000000,3.37631,3.37631,3.36978,3.37631,288455.84275008,0
+HIO.US,D,20170524,000000,3.37631,3.40305,3.36978,3.40305,479341.78233835,0
+HIO.US,D,20170525,000000,3.39592,3.41584,3.39592,3.39592,413208.50296427,0
+HIO.US,D,20170526,000000,3.39592,3.40305,3.38968,3.39592,240727.50018094,0
+HIO.US,D,20170530,000000,3.38968,3.41584,3.38968,3.39592,424260.96028549,0
+HIO.US,D,20170531,000000,3.39592,3.40305,3.38304,3.38304,450578.59563082,0
+HIO.US,D,20170601,000000,3.39592,3.40892,3.38646,3.39592,525226.99366081,0
+HIO.US,D,20170602,000000,3.38968,3.41584,3.38968,3.39592,379324.21776141,0
+HIO.US,D,20170605,000000,3.39592,3.40892,3.38968,3.38968,423525.60683448,0
+HIO.US,D,20170606,000000,3.38968,3.40305,3.38304,3.40305,306763.71711957,0
+HIO.US,D,20170607,000000,3.40305,3.40892,3.38304,3.38304,334285.13766952,0
+HIO.US,D,20170608,000000,3.38968,3.39592,3.36978,3.36978,465714.00539887,0
+HIO.US,D,20170609,000000,3.37631,3.38968,3.36314,3.36978,451189.45595813,0
+HIO.US,D,20170612,000000,3.36314,3.36978,3.35698,3.36978,534407.83402061,0
+HIO.US,D,20170613,000000,3.36978,3.38968,3.36314,3.36978,419589.30306726,0
+HIO.US,D,20170614,000000,3.37631,3.38304,3.37053,3.38304,360171.26718778,0
+HIO.US,D,20170615,000000,3.36978,3.38968,3.36978,3.38968,341086.89333484,0
+HIO.US,D,20170616,000000,3.38968,3.38968,3.38304,3.38304,261077.90580034,0
+HIO.US,D,20170619,000000,3.38968,3.39592,3.38968,3.39592,225547.77930106,0
+HIO.US,D,20170620,000000,3.39592,3.39592,3.36978,3.37631,396348.12491443,0
+HIO.US,D,20170621,000000,3.38314,3.38977,3.35679,3.36304,542752.03838807,0
+HIO.US,D,20170622,000000,3.36978,3.36978,3.33689,3.35026,802445.74945707,0
+HIO.US,D,20170623,000000,3.35026,3.35679,3.33689,3.35026,365193.19319475,0
+HIO.US,D,20170626,000000,3.35679,3.36304,3.34342,3.35026,294404.0819995,0
+HIO.US,D,20170627,000000,3.35026,3.35679,3.33689,3.34342,436192.25465792,0
+HIO.US,D,20170628,000000,3.35026,3.35679,3.34342,3.34342,393519.59894286,0
+HIO.US,D,20170629,000000,3.34342,3.35026,3.31707,3.33014,588681.56082236,0
+HIO.US,D,20170630,000000,3.33014,3.35679,3.32362,3.34342,517045.26337006,0
+HIO.US,D,20170703,000000,3.35026,3.36304,3.34342,3.35026,350856.43846604,0
+HIO.US,D,20170705,000000,3.34342,3.36304,3.33689,3.34342,460581.30161234,0
+HIO.US,D,20170706,000000,3.33014,3.35026,3.33014,3.33689,383094.8823725,0
+HIO.US,D,20170707,000000,3.33014,3.35026,3.33014,3.33689,231176.34552946,0
+HIO.US,D,20170710,000000,3.33014,3.34342,3.33014,3.34342,244367.3415095,0
+HIO.US,D,20170711,000000,3.33689,3.35026,3.33689,3.34342,322772.6888065,0
+HIO.US,D,20170712,000000,3.35026,3.36978,3.34342,3.35026,534434.20968241,0
+HIO.US,D,20170713,000000,3.35026,3.37631,3.35026,3.36978,310561.81241896,0
+HIO.US,D,20170714,000000,3.36978,3.38977,3.36304,3.37631,433704.50223682,0
+HIO.US,D,20170717,000000,3.36978,3.38067,3.36978,3.37631,174695.50334818,0
+HIO.US,D,20170718,000000,3.36978,3.39592,3.36304,3.38977,679002.37709469,0
+HIO.US,D,20170719,000000,3.38977,3.4363,3.38977,3.42929,1495926.2548278,0
+HIO.US,D,20170720,000000,3.42929,3.43291,3.39592,3.40929,306936.741461,0
+HIO.US,D,20170721,000000,3.40929,3.41622,3.40323,3.40929,282944.38446007,0
+HIO.US,D,20170724,000000,3.40323,3.41622,3.39592,3.39592,378590.97436333,0
+HIO.US,D,20170725,000000,3.40323,3.42589,3.39592,3.40323,624916.44500497,0
+HIO.US,D,20170726,000000,3.40323,3.40929,3.39592,3.40929,655065.93649679,0
+HIO.US,D,20170727,000000,3.40323,3.41622,3.39592,3.40323,693385.55298817,0
+HIO.US,D,20170728,000000,3.40929,3.42939,3.40323,3.41622,648209.31945493,0
+HIO.US,D,20170731,000000,3.41622,3.42929,3.4128,3.42929,611027.02150041,0
+HIO.US,D,20170801,000000,3.42929,3.4363,3.42275,3.4363,476536.46694918,0
+HIO.US,D,20170802,000000,3.4363,3.44929,3.42929,3.44929,662777.12498101,0
+HIO.US,D,20170803,000000,3.44247,3.44929,3.4363,3.44929,358022.17826421,0
+HIO.US,D,20170804,000000,3.44929,3.45613,3.44247,3.45613,564949.79536004,0
+HIO.US,D,20170807,000000,3.44929,3.45613,3.40929,3.42275,596652.28581871,0
+HIO.US,D,20170808,000000,3.42275,3.42929,3.41622,3.42929,518761.79144009,0
+HIO.US,D,20170809,000000,3.40929,3.42275,3.40323,3.40929,648422.43480227,0
+HIO.US,D,20170810,000000,3.38304,3.39592,3.34303,3.34997,737730.42566143,0
+HIO.US,D,20170811,000000,3.32324,3.37623,3.3166,3.36285,588598.21373107,0
+HIO.US,D,20170814,000000,3.36968,3.38977,3.35651,3.35651,609082.60771241,0
+HIO.US,D,20170815,000000,3.36285,3.36968,3.34997,3.36285,541598.89445413,0
+HIO.US,D,20170816,000000,3.36285,3.37623,3.34997,3.35651,561802.65139391,0
+HIO.US,D,20170817,000000,3.35651,3.35651,3.34303,3.34997,381785.59452069,0
+HIO.US,D,20170818,000000,3.34303,3.38304,3.34303,3.36285,238111.03453025,0
+HIO.US,D,20170821,000000,3.36285,3.36968,3.33215,3.33649,745140.93160112,0
+HIO.US,D,20170822,000000,3.34997,3.36285,3.34495,3.35651,405992.12189545,0
+HIO.US,D,20170823,000000,3.35651,3.38323,3.34987,3.37641,832442.26211044,0
+HIO.US,D,20170824,000000,3.37641,3.38323,3.36978,3.38323,469042.61391819,0
+HIO.US,D,20170825,000000,3.38995,3.40333,3.37641,3.39631,657390.15981471,0
+HIO.US,D,20170828,000000,3.39631,3.4003,3.38323,3.38995,259936.36715758,0
+HIO.US,D,20170829,000000,3.38323,3.39631,3.3782,3.38323,242255.17851247,0
+HIO.US,D,20170830,000000,3.38323,3.40333,3.38323,3.40333,325393.37456307,0
+HIO.US,D,20170831,000000,3.40333,3.42333,3.39631,3.39631,764826.67054314,0
+HIO.US,D,20170901,000000,3.40333,3.42333,3.40333,3.41668,298892.16461162,0
+HIO.US,D,20170905,000000,3.40958,3.41668,3.40333,3.41668,385831.62104101,0
+HIO.US,D,20170906,000000,3.41668,3.44988,3.40333,3.40333,160730.11793763,0
+HIO.US,D,20170907,000000,3.40958,3.43689,3.40333,3.40958,392220.86135575,0
+HIO.US,D,20170908,000000,3.40958,3.40958,3.38995,3.38995,314064.50030617,0
+HIO.US,D,20170911,000000,3.39631,3.40333,3.39631,3.40333,226701.97826148,0
+HIO.US,D,20170912,000000,3.40333,3.40333,3.38323,3.38323,544038.1156575,0
+HIO.US,D,20170913,000000,3.38323,3.38995,3.37641,3.37641,355623.04806676,0
+HIO.US,D,20170914,000000,3.38323,3.38995,3.37641,3.38995,435585.61443649,0
+HIO.US,D,20170915,000000,3.38323,3.40333,3.38323,3.40333,336141.98426033,0
+HIO.US,D,20170918,000000,3.40333,3.40958,3.38323,3.39631,490835.24072489,0
+HIO.US,D,20170919,000000,3.40333,3.41668,3.39081,3.41668,443230.33625297,0
+HIO.US,D,20170920,000000,3.40958,3.42333,3.40958,3.42333,342282.23832767,0
+HIO.US,D,20170921,000000,3.42967,3.42967,3.40333,3.40333,291974.35603436,0
+HIO.US,D,20170922,000000,3.40958,3.42333,3.40333,3.40333,302697.6450963,0
+HIO.US,D,20170925,000000,3.40333,3.41659,3.40333,3.40958,370394.47370196,0
+HIO.US,D,20170926,000000,3.41659,3.43698,3.40958,3.42967,610184.05534925,0
+HIO.US,D,20170927,000000,3.42967,3.43698,3.40958,3.41659,484949.24803731,0
+HIO.US,D,20170928,000000,3.42333,3.43698,3.42333,3.43698,243084.42931949,0
+HIO.US,D,20170929,000000,3.43698,3.44324,3.42333,3.44324,391507.66346065,0
+HIO.US,D,20171002,000000,3.44324,3.45006,3.42967,3.43698,321217.57978669,0
+HIO.US,D,20171003,000000,3.45006,3.45006,3.43698,3.45006,357573.79201359,0
+HIO.US,D,20171004,000000,3.43698,3.44324,3.42333,3.44324,592368.87834218,0
+HIO.US,D,20171005,000000,3.44324,3.45006,3.42967,3.45006,269265.96624993,0
+HIO.US,D,20171006,000000,3.45006,3.45006,3.42967,3.45006,199365.18734417,0
+HIO.US,D,20171009,000000,3.43698,3.45678,3.42967,3.43698,346695.41406026,0
+HIO.US,D,20171010,000000,3.43698,3.46371,3.43698,3.45006,537761.76317526,0
+HIO.US,D,20171011,000000,3.45006,3.47678,3.44378,3.47678,394241.23704974,0
+HIO.US,D,20171012,000000,3.47053,3.48371,3.44324,3.45006,580289.88026367,0
+HIO.US,D,20171013,000000,3.45006,3.45678,3.44324,3.45006,252224.12364688,0
+HIO.US,D,20171016,000000,3.45678,3.46371,3.45006,3.45678,214890.95690687,0
+HIO.US,D,20171017,000000,3.45006,3.46371,3.44324,3.46371,271933.07317129,0
+HIO.US,D,20171018,000000,3.45678,3.45678,3.43698,3.44324,422280.67559745,0
+HIO.US,D,20171019,000000,3.42958,3.47688,3.42958,3.47688,379666.04633834,0
+HIO.US,D,20171020,000000,3.47053,3.47053,3.45678,3.4638,211591.88912876,0
+HIO.US,D,20171023,000000,3.4638,3.47053,3.44324,3.45014,403431.57264777,0
+HIO.US,D,20171024,000000,3.45014,3.4638,3.42958,3.43689,1009220.3877145,0
+HIO.US,D,20171025,000000,3.43689,3.43689,3.40939,3.42958,737562.67645239,0
+HIO.US,D,20171026,000000,3.41641,3.43327,3.39592,3.40939,790797.20217915,0
+HIO.US,D,20171027,000000,3.41641,3.42313,3.40315,3.42313,859943.63715742,0
+HIO.US,D,20171030,000000,3.42313,3.42958,3.41641,3.41641,269174.17894686,0
+HIO.US,D,20171031,000000,3.42958,3.42958,3.40939,3.40939,237024.35726403,0
+HIO.US,D,20171101,000000,3.42313,3.42313,3.40333,3.41641,627041.26831967,0
+HIO.US,D,20171102,000000,3.41641,3.41641,3.40315,3.40939,442812.54577006,0
+HIO.US,D,20171103,000000,3.40939,3.42313,3.40939,3.42313,411806.37278293,0
+HIO.US,D,20171106,000000,3.41641,3.41641,3.41641,3.41641,757573.36354779,0
+HIO.US,D,20171107,000000,3.40939,3.41641,3.40315,3.41641,533027.85939518,0
+HIO.US,D,20171108,000000,3.40939,3.40939,3.38939,3.40315,609068.89236827,0
+HIO.US,D,20171109,000000,3.38939,3.38939,3.3418,3.36902,1673306.8005472,0
+HIO.US,D,20171110,000000,3.36902,3.37564,3.34864,3.36228,892402.58159656,0
+HIO.US,D,20171113,000000,3.36228,3.36228,3.33887,3.34864,705854.91086135,0
+HIO.US,D,20171114,000000,3.32846,3.33782,3.31509,3.32172,894049.47791942,0
+HIO.US,D,20171115,000000,3.28827,3.32846,3.28827,3.32172,1253433.695359,0
+HIO.US,D,20171116,000000,3.33508,3.36228,3.33508,3.34864,807386.43842568,0
+HIO.US,D,20171117,000000,3.35537,3.36902,3.3454,3.36902,511842.92783637,0
+HIO.US,D,20171120,000000,3.36228,3.37564,3.35537,3.35537,714856.39672088,0
+HIO.US,D,20171121,000000,3.36228,3.37564,3.36228,3.36902,748125.60149054,0
+HIO.US,D,20171122,000000,3.37564,3.37564,3.37564,3.37564,392087.92802027,0
+HIO.US,D,20171124,000000,3.36902,3.39592,3.36902,3.39592,282909.5685865,0
+HIO.US,D,20171127,000000,3.38257,3.40323,3.38257,3.38958,412354.9865484,0
+HIO.US,D,20171128,000000,3.38958,3.40333,3.37564,3.39592,967562.6674655,0
+HIO.US,D,20171129,000000,3.38257,3.40333,3.38257,3.38257,638343.76691476,0
+HIO.US,D,20171130,000000,3.38958,3.41668,3.37564,3.38257,813884.34646706,0
+HIO.US,D,20171201,000000,3.38958,3.40333,3.37963,3.40333,457862.49839386,0
+HIO.US,D,20171204,000000,3.40333,3.41668,3.39592,3.41668,514885.62418177,0
+HIO.US,D,20171205,000000,3.40333,3.42362,3.39764,3.41668,430524.65245007,0
+HIO.US,D,20171206,000000,3.41668,3.43006,3.40333,3.43006,544979.19927057,0
+HIO.US,D,20171207,000000,3.41668,3.44371,3.41668,3.43006,881028.34120135,0
+HIO.US,D,20171208,000000,3.43006,3.43006,3.40958,3.41668,353968.76655859,0
+HIO.US,D,20171211,000000,3.41668,3.43006,3.40333,3.40958,614085.54324288,0
+HIO.US,D,20171212,000000,3.40333,3.41668,3.38958,3.38958,624259.16351287,0
+HIO.US,D,20171213,000000,3.39592,3.40958,3.39592,3.40333,1062757.7060387,0
+HIO.US,D,20171214,000000,3.39592,3.4185,3.39592,3.41668,665570.835079,0
+HIO.US,D,20171215,000000,3.40958,3.41668,3.40333,3.40958,430885.47150351,0
+HIO.US,D,20171218,000000,3.40958,3.43006,3.40958,3.43006,546141.83844278,0
+HIO.US,D,20171219,000000,3.42362,3.44371,3.40333,3.44371,920356.56300002,0
+HIO.US,D,20171220,000000,3.44371,3.45072,3.43006,3.45072,1003897.779163,0
+HIO.US,D,20171221,000000,3.44371,3.44371,3.42343,3.42987,464653.70379446,0
+HIO.US,D,20171222,000000,3.42343,3.42637,3.39916,3.4165,2076499.9372125,0
+HIO.US,D,20171226,000000,3.42987,3.45072,3.4165,3.44371,817921.9327756,0
+HIO.US,D,20171227,000000,3.42987,3.45726,3.42987,3.45072,564116.32444712,0
+HIO.US,D,20171228,000000,3.45726,3.45726,3.42987,3.43735,829839.5118039,0
+HIO.US,D,20171229,000000,3.43735,3.46437,3.42987,3.46437,878554.3041244,0
+HIO.US,D,20180102,000000,3.46437,3.50465,3.45072,3.50465,995520.86897486,0
+HIO.US,D,20180103,000000,3.48495,3.49138,3.46437,3.47109,1324656.4224344,0
+HIO.US,D,20180104,000000,3.47109,3.47791,3.44371,3.46437,1272790.2660417,0
+HIO.US,D,20180105,000000,3.47109,3.47109,3.44371,3.45726,583769.35756849,0
+HIO.US,D,20180108,000000,3.46437,3.47791,3.45726,3.46437,495414.05561358,0
+HIO.US,D,20180109,000000,3.47109,3.49138,3.45726,3.48495,682030.30306947,0
+HIO.US,D,20180110,000000,3.47791,3.47791,3.44371,3.45726,412702.09025769,0
+HIO.US,D,20180111,000000,3.45726,3.47791,3.45403,3.47109,703767.01347315,0
+HIO.US,D,20180112,000000,3.47109,3.47791,3.46437,3.47791,292415.35709969,0
+HIO.US,D,20180116,000000,3.48495,3.49857,3.47109,3.47791,395539.97463682,0
+HIO.US,D,20180117,000000,3.47109,3.49184,3.47109,3.48495,589616.3142766,0
+HIO.US,D,20180118,000000,3.48495,3.49148,3.45042,3.45716,418686.20040717,0
+HIO.US,D,20180119,000000,3.45042,3.46419,3.42949,3.42949,400366.72074646,0
+HIO.US,D,20180122,000000,3.42949,3.45042,3.42949,3.44334,575828.17331335,0
+HIO.US,D,20180123,000000,3.44334,3.46419,3.42949,3.46419,756306.27675484,0
+HIO.US,D,20180124,000000,3.46419,3.47791,3.45716,3.47099,520137.54595964,0
+HIO.US,D,20180125,000000,3.47791,3.47791,3.45716,3.46419,436324.13296694,0
+HIO.US,D,20180126,000000,3.47099,3.48495,3.4602,3.48495,313434.64950237,0
+HIO.US,D,20180129,000000,3.47791,3.47791,3.45716,3.45716,767116.07798748,0
+HIO.US,D,20180130,000000,3.45042,3.45716,3.40882,3.42294,1048835.5767136,0
+HIO.US,D,20180131,000000,3.42294,3.43698,3.42294,3.42949,1336961.1961779,0
+HIO.US,D,20180201,000000,3.42949,3.45042,3.42294,3.43698,613640.32207168,0
+HIO.US,D,20180202,000000,3.42294,3.43698,3.38835,3.40882,1358609.2843577,0
+HIO.US,D,20180205,000000,3.40247,3.40882,3.32655,3.35414,1008725.5802991,0
+HIO.US,D,20180206,000000,3.32655,3.36788,3.32645,3.35414,1234226.9384354,0
+HIO.US,D,20180207,000000,3.34741,3.41603,3.34741,3.41603,771051.32672823,0
+HIO.US,D,20180208,000000,3.40247,3.40247,3.34038,3.34741,796637.82872843,0
+HIO.US,D,20180209,000000,3.35414,3.36105,3.30628,3.34741,1030873.7510269,0
+HIO.US,D,20180212,000000,3.36105,3.36788,3.34038,3.35414,475253.55475916,0
+HIO.US,D,20180213,000000,3.35414,3.36105,3.34038,3.35414,499553.97948992,0
+HIO.US,D,20180214,000000,3.33384,3.36788,3.33384,3.35414,621002.29679366,0
+HIO.US,D,20180215,000000,3.35414,3.3746,3.34029,3.36115,493765.04923778,0
+HIO.US,D,20180216,000000,3.36115,3.38152,3.35414,3.38152,395518.8741074,0
+HIO.US,D,20180220,000000,3.36788,3.38864,3.35414,3.38152,346523.44474532,0
+HIO.US,D,20180221,000000,3.38152,3.39557,3.36788,3.38152,351527.43530227,0
+HIO.US,D,20180222,000000,3.38152,3.40218,3.3746,3.38152,590083.69100372,0
+HIO.US,D,20180223,000000,3.38864,3.38864,3.36788,3.38864,672700.70397711,0
+HIO.US,D,20180226,000000,3.38864,3.40286,3.38152,3.40286,489773.88409399,0
+HIO.US,D,20180227,000000,3.40286,3.40626,3.38152,3.39557,394141.00953489,0
+HIO.US,D,20180228,000000,3.39557,3.41641,3.36788,3.36788,1127435.0488813,0
+HIO.US,D,20180301,000000,3.38864,3.38864,3.34029,3.36115,1091838.4557143,0
+HIO.US,D,20180302,000000,3.35414,3.3746,3.34038,3.3746,395572.68045747,0
+HIO.US,D,20180305,000000,3.36788,3.36788,3.35414,3.36788,494271.46194436,0
+HIO.US,D,20180306,000000,3.36788,3.38152,3.36115,3.3746,212759.80343332,0
+HIO.US,D,20180307,000000,3.36115,3.38152,3.35414,3.38152,276383.17483039,0
+HIO.US,D,20180308,000000,3.38152,3.38864,3.37148,3.38152,344287.84365104,0
+HIO.US,D,20180309,000000,3.38864,3.40286,3.38531,3.40286,227460.54229489,0
+HIO.US,D,20180312,000000,3.40286,3.40929,3.39557,3.40286,417338.93160237,0
+HIO.US,D,20180313,000000,3.40286,3.40626,3.38152,3.38864,264989.9439587,0
+HIO.US,D,20180314,000000,3.38152,3.38864,3.38152,3.38864,206467.625554,0
+HIO.US,D,20180315,000000,3.38864,3.39557,3.3746,3.38864,279580.96006717,0
+HIO.US,D,20180316,000000,3.38152,3.38864,3.36788,3.3746,254443.89934409,0
+HIO.US,D,20180319,000000,3.36788,3.37441,3.35414,3.36115,290987.906283,0
+HIO.US,D,20180320,000000,3.36115,3.36115,3.34731,3.36115,212392.65422105,0
+HIO.US,D,20180321,000000,3.36115,3.36115,3.34029,3.34731,294706.87459698,0
+HIO.US,D,20180322,000000,3.35424,3.35424,3.3402,3.35424,286764.63531538,0
+HIO.US,D,20180323,000000,3.36115,3.36806,3.31234,3.31944,435022.2303004,0
+HIO.US,D,20180326,000000,3.32645,3.34731,3.32275,3.3402,450921.47923423,0
+HIO.US,D,20180327,000000,3.3402,3.34731,3.32645,3.33357,259915.26662813,0
+HIO.US,D,20180328,000000,3.33357,3.36806,3.33357,3.34731,344512.56428959,0
+HIO.US,D,20180329,000000,3.34731,3.36115,3.34731,3.34731,662373.04984221,0
+HIO.US,D,20180402,000000,3.36115,3.36115,3.3402,3.35424,391441.19679292,0
+HIO.US,D,20180403,000000,3.34731,3.36115,3.34731,3.36115,295137.32539759,0
+HIO.US,D,20180404,000000,3.35424,3.36115,3.3402,3.36115,412462.59924855,0
+HIO.US,D,20180405,000000,3.35424,3.36115,3.3402,3.34731,469597.55784249,0
+HIO.US,D,20180406,000000,3.3402,3.36115,3.3402,3.34731,256308.1311202,0
+HIO.US,D,20180409,000000,3.35424,3.36806,3.35424,3.35424,195461.58939757,0
+HIO.US,D,20180410,000000,3.36115,3.36806,3.35424,3.36806,291444.73274541,0
+HIO.US,D,20180411,000000,3.36115,3.36806,3.35424,3.36115,316989.0336867,0
+HIO.US,D,20180412,000000,3.36115,3.3748,3.34731,3.34731,488249.37084189,0
+HIO.US,D,20180413,000000,3.34731,3.36115,3.34731,3.36115,292191.69148761,0
+HIO.US,D,20180416,000000,3.35424,3.38902,3.35424,3.36806,300847.12866431,0
+HIO.US,D,20180417,000000,3.36806,3.38181,3.36806,3.3748,271182.94934966,0
+HIO.US,D,20180418,000000,3.38181,3.38181,3.36115,3.36806,392751.53967121,0
+HIO.US,D,20180419,000000,3.36115,3.36806,3.34711,3.35414,328029.88571672,0
+HIO.US,D,20180420,000000,3.35414,3.36115,3.34711,3.34711,369455.50014184,0
+HIO.US,D,20180423,000000,3.34002,3.35414,3.33329,3.34711,405248.32823265,0
+HIO.US,D,20180424,000000,3.35414,3.36115,3.34711,3.36115,473119.23620619,0
+HIO.US,D,20180425,000000,3.35414,3.3749,3.34711,3.3749,592804.60427514,0
+HIO.US,D,20180426,000000,3.36806,3.3819,3.36806,3.3749,579548.19665381,0
+HIO.US,D,20180427,000000,3.3749,3.3892,3.3749,3.3749,479094.9061439,0
+HIO.US,D,20180430,000000,3.3819,3.40333,3.3749,3.39592,589319.85183795,0
+HIO.US,D,20180501,000000,3.40333,3.40977,3.39592,3.40333,558037.26191514,0
+HIO.US,D,20180502,000000,3.40333,3.41717,3.3892,3.40333,778153.76493809,0
+HIO.US,D,20180503,000000,3.40977,3.41338,3.3892,3.40333,354879.25440397,0
+HIO.US,D,20180504,000000,3.40333,3.40333,3.3892,3.39592,248507.26538585,0
+HIO.US,D,20180507,000000,3.40333,3.40977,3.3892,3.40977,643503.90138957,0
+HIO.US,D,20180508,000000,3.40977,3.40977,3.3892,3.40333,395265.6677541,0
+HIO.US,D,20180509,000000,3.39592,3.40333,3.3892,3.39592,396703.66883551,0
+HIO.US,D,20180510,000000,3.39592,3.39592,3.37773,3.3892,284408.76120328,0
+HIO.US,D,20180511,000000,3.3819,3.39592,3.3819,3.39592,334196.51544587,0
+HIO.US,D,20180514,000000,3.39592,3.40333,3.3892,3.39592,165322.64817048,0
+HIO.US,D,20180515,000000,3.3892,3.3892,3.35414,3.36115,375068.24097314,0
+HIO.US,D,20180516,000000,3.36806,3.3892,3.36115,3.3892,316499.50140368,0
+HIO.US,D,20180517,000000,3.3819,3.39592,3.3749,3.3819,336055.47208963,0
+HIO.US,D,20180518,000000,3.3819,3.39592,3.3749,3.3892,181874.95849049,0
+HIO.US,D,20180521,000000,3.3892,3.40085,3.3819,3.39592,240867.81870173,0
+HIO.US,D,20180522,000000,3.39592,3.40333,3.3749,3.3892,307001.0980758,0
+HIO.US,D,20180523,000000,3.3819,3.38579,3.36806,3.3749,287944.15491114,0
+HIO.US,D,20180524,000000,3.382,3.3893,3.35395,3.36105,429615.21963116,0
+HIO.US,D,20180525,000000,3.35395,3.36797,3.35395,3.36797,312952.50240463,0
+HIO.US,D,20180529,000000,3.36105,3.36105,3.33983,3.35395,401384.82129199,0
+HIO.US,D,20180530,000000,3.35395,3.3749,3.35395,3.36105,335837.08160992,0
+HIO.US,D,20180531,000000,3.35395,3.36797,3.35395,3.35395,518977.01684039,0
+HIO.US,D,20180601,000000,3.36105,3.382,3.35821,3.3749,394933.3344154,0
+HIO.US,D,20180604,000000,3.3749,3.3893,3.36797,3.3893,281309.09342839,0
+HIO.US,D,20180605,000000,3.382,3.3893,3.36797,3.36797,299152.7561502,0
+HIO.US,D,20180606,000000,3.36797,3.3893,3.36797,3.3893,325262.55128055,0
+HIO.US,D,20180607,000000,3.3893,3.41006,3.3821,3.41006,366544.68210544,0
+HIO.US,D,20180608,000000,3.40341,3.41006,3.39592,3.41006,402430.3525258,0
+HIO.US,D,20180611,000000,3.39592,3.42456,3.39592,3.42456,385823.18082924,0
+HIO.US,D,20180612,000000,3.42456,3.42456,3.41006,3.42456,253293.92048955,0
+HIO.US,D,20180613,000000,3.41736,3.43138,3.41006,3.42456,435268.0514684,0
+HIO.US,D,20180614,000000,3.42456,3.44285,3.42115,3.43138,342956.40024331,0
+HIO.US,D,20180615,000000,3.41736,3.43138,3.41736,3.43138,278410.93570968,0
+HIO.US,D,20180618,000000,3.41736,3.43867,3.41736,3.43138,454260.63801827,0
+HIO.US,D,20180619,000000,3.42456,3.43867,3.41736,3.43867,252316.96597641,0
+HIO.US,D,20180620,000000,3.43138,3.43867,3.41736,3.43138,506295.59864632,0
+HIO.US,D,20180621,000000,3.43867,3.43867,3.41726,3.42456,335421.40117992,0
+HIO.US,D,20180622,000000,3.43138,3.43867,3.41726,3.42456,339908.42876554,0
+HIO.US,D,20180625,000000,3.41726,3.41726,3.38161,3.40333,759951.39321578,0
+HIO.US,D,20180626,000000,3.40333,3.41726,3.39394,3.40987,364722.65138821,0
+HIO.US,D,20180627,000000,3.40987,3.41726,3.39583,3.40333,310212.59865672,0
+HIO.US,D,20180628,000000,3.40333,3.40987,3.38161,3.40987,416654.219422,0
+HIO.US,D,20180629,000000,3.40333,3.41726,3.40333,3.41726,557230.16666403,0
+HIO.US,D,20180702,000000,3.40333,3.40977,3.38161,3.38161,419906.86603534,0
+HIO.US,D,20180703,000000,3.38161,3.38892,3.38161,3.38161,245636.5383554,0
+HIO.US,D,20180705,000000,3.37441,3.39583,3.37441,3.38161,220153.42894946,0
+HIO.US,D,20180706,000000,3.38892,3.38892,3.37441,3.38892,232364.30533699,0
+HIO.US,D,20180709,000000,3.38892,3.39583,3.37441,3.38161,329360.27409799,0
+HIO.US,D,20180710,000000,3.38161,3.39583,3.37441,3.38892,212136.28278835,0
+HIO.US,D,20180711,000000,3.38161,3.39583,3.38161,3.38892,271010.9800347,0
+HIO.US,D,20180712,000000,3.38161,3.40333,3.38161,3.40333,341065.7928054,0
+HIO.US,D,20180713,000000,3.39583,3.40333,3.39583,3.39583,175556.40494936,0
+HIO.US,D,20180716,000000,3.39583,3.40333,3.38161,3.38892,482268.42577183,0
+HIO.US,D,20180717,000000,3.38161,3.39583,3.37441,3.39583,294775.45131767,0
+HIO.US,D,20180718,000000,3.39583,3.40987,3.38892,3.40333,551957.14435671,0
+HIO.US,D,20180719,000000,3.39576,3.41736,3.39576,3.40996,341660.82773563,0
+HIO.US,D,20180720,000000,3.40333,3.40996,3.39576,3.40333,251747.25168153,0
+HIO.US,D,20180723,000000,3.40996,3.42456,3.40333,3.42456,255422.96391015,0
+HIO.US,D,20180724,000000,3.43168,3.43168,3.41736,3.43168,279845.77171166,0
+HIO.US,D,20180725,000000,3.41736,3.43168,3.40333,3.40996,351783.80673498,0
+HIO.US,D,20180726,000000,3.40333,3.41356,3.39576,3.40333,492644.61112445,0
+HIO.US,D,20180727,000000,3.40333,3.40996,3.39576,3.40333,342746.44997537,0
+HIO.US,D,20180730,000000,3.39576,3.40315,3.37431,3.38882,662553.45936893,0
+HIO.US,D,20180731,000000,3.38882,3.41736,3.38882,3.41736,498792.25037711,0
+HIO.US,D,20180801,000000,3.40333,3.42456,3.40333,3.40333,360542.63650595,0
+HIO.US,D,20180802,000000,3.40333,3.42456,3.40333,3.42456,910672.47501305,0
+HIO.US,D,20180803,000000,3.41736,3.42787,3.40996,3.42456,552390.76023673,0
+HIO.US,D,20180806,000000,3.41736,3.45981,3.40996,3.45981,380183.00930965,0
+HIO.US,D,20180807,000000,3.4458,3.4675,3.4458,3.4675,383609.73529087,0
+HIO.US,D,20180808,000000,3.45981,3.47422,3.4458,3.4675,351934.67552047,0
+HIO.US,D,20180809,000000,3.45981,3.4675,3.45309,3.45309,177646.4123905,0
+HIO.US,D,20180810,000000,3.43896,3.45318,3.43896,3.43896,909897.03055611,0
+HIO.US,D,20180813,000000,3.43896,3.45309,3.43896,3.43896,143325.3462282,0
+HIO.US,D,20180814,000000,3.43896,3.45802,3.43168,3.43896,213526.80767852,0
+HIO.US,D,20180815,000000,3.43168,3.43896,3.42456,3.42456,142824.20865396,0
+HIO.US,D,20180816,000000,3.42456,3.43896,3.42456,3.42456,247084.03467505,0
+HIO.US,D,20180817,000000,3.42456,3.4458,3.42456,3.42456,141598.26789346,0
+HIO.US,D,20180820,000000,3.42456,3.43168,3.42456,3.43168,193757.7216452,0
+HIO.US,D,20180821,000000,3.43168,3.4458,3.43168,3.43896,271092.21707304,0
+HIO.US,D,20180822,000000,3.43896,3.4458,3.42456,3.43168,408864.95897886,0
+HIO.US,D,20180823,000000,3.43906,3.46001,3.43168,3.4459,313168.78283143,0
+HIO.US,D,20180824,000000,3.43906,3.46001,3.43906,3.46001,179478.99337245,0
+HIO.US,D,20180827,000000,3.46001,3.46778,3.45328,3.46001,224466.37716721,0
+HIO.US,D,20180828,000000,3.46001,3.46001,3.4422,3.45328,388223.36605316,0
+HIO.US,D,20180829,000000,3.4459,3.47451,3.4459,3.47451,224063.35705489,0
+HIO.US,D,20180830,000000,3.46778,3.47451,3.46001,3.46778,245892.9097881,0
+HIO.US,D,20180831,000000,3.45328,3.46778,3.45328,3.45328,228664.3274995,0
+HIO.US,D,20180904,000000,3.45328,3.46778,3.45062,3.46001,227351.87456828,0
+HIO.US,D,20180905,000000,3.45328,3.46001,3.44959,3.45328,305547.27159732,0
+HIO.US,D,20180906,000000,3.4459,3.45367,3.4459,3.45328,262203.61904601,0
+HIO.US,D,20180907,000000,3.4459,3.45328,3.43168,3.43906,412899.38020796,0
+HIO.US,D,20180910,000000,3.43906,3.4459,3.43168,3.4459,207888.74621187,0
+HIO.US,D,20180911,000000,3.43906,3.44106,3.43168,3.43906,191873.44436613,0
+HIO.US,D,20180912,000000,3.43906,3.4459,3.43906,3.4459,276809.4055251,0
+HIO.US,D,20180913,000000,3.4459,3.45328,3.4458,3.4459,208970.14834572,0
+HIO.US,D,20180914,000000,3.4459,3.4459,3.43906,3.43906,211567.6235199,0
+HIO.US,D,20180917,000000,3.43906,3.46778,3.43906,3.4459,281212.03099297,0
+HIO.US,D,20180918,000000,3.45328,3.46001,3.4459,3.46001,402414.52712871,0
+HIO.US,D,20180919,000000,3.46001,3.4821,3.45328,3.4821,267620.12495353,0
+HIO.US,D,20180920,000000,3.4821,3.48919,3.47451,3.4821,221136.71362141,0
+HIO.US,D,20180921,000000,3.47451,3.48919,3.45309,3.45309,197879.71007151,0
+HIO.US,D,20180924,000000,3.45309,3.45981,3.45309,3.45981,152409.12415255,0
+HIO.US,D,20180925,000000,3.45981,3.47451,3.45309,3.45981,271167.12395257,0
+HIO.US,D,20180926,000000,3.45981,3.4677,3.45669,3.45981,517331.17554399,0
+HIO.US,D,20180927,000000,3.45981,3.45981,3.4457,3.4457,531218.48899559,0
+HIO.US,D,20180928,000000,3.45309,3.45309,3.43867,3.43867,328466.66667616,0
+HIO.US,D,20181001,000000,3.45981,3.47451,3.44988,3.4677,297432.00797429,0
+HIO.US,D,20181002,000000,3.45981,3.47451,3.45981,3.4677,239461.46841447,0
+HIO.US,D,20181003,000000,3.47451,3.47451,3.45309,3.45309,153014.70934752,0
+HIO.US,D,20181004,000000,3.45309,3.46267,3.41698,3.42427,466110.69535236,0
+HIO.US,D,20181005,000000,3.43138,3.43138,3.38077,3.38769,821041.64605345,0
+HIO.US,D,20181008,000000,3.38077,3.3946,3.37366,3.38769,322563.79356503,0
+HIO.US,D,20181009,000000,3.38769,3.39223,3.37564,3.38077,285250.67232798,0
+HIO.US,D,20181010,000000,3.37366,3.37366,3.33024,3.33024,717021.31104155,0
+HIO.US,D,20181011,000000,3.31564,3.34465,3.26532,3.32285,490441.71585081,0
+HIO.US,D,20181012,000000,3.33736,3.37366,3.33736,3.34465,398614.3217764,0
+HIO.US,D,20181015,000000,3.35185,3.37366,3.3454,3.37366,231914.86405989,0
+HIO.US,D,20181016,000000,3.37366,3.39518,3.37366,3.38077,380860.33630471,0
+HIO.US,D,20181017,000000,3.38077,3.38077,3.35185,3.35185,779265.76283964,0
+HIO.US,D,20181018,000000,3.35185,3.35935,3.32256,3.35935,1094056.1213587,0
+HIO.US,D,20181019,000000,3.35935,3.38096,3.35935,3.37384,564904.42922172,0
+HIO.US,D,20181022,000000,3.37384,3.37384,3.32256,3.33005,662211.63079199,0
+HIO.US,D,20181023,000000,3.30087,3.35185,3.30087,3.35185,524410.40317146,0
+HIO.US,D,20181024,000000,3.34455,3.34455,3.30087,3.30845,416823.02365752,0
+HIO.US,D,20181025,000000,3.30845,3.31546,3.29735,3.31546,429724.94238425,0
+HIO.US,D,20181026,000000,3.30087,3.31546,3.27925,3.30087,428996.97411853,0
+HIO.US,D,20181029,000000,3.30087,3.31546,3.28627,3.29384,426827.83969199,0
+HIO.US,D,20181030,000000,3.29384,3.30845,3.27925,3.30087,345425.16218792,0
+HIO.US,D,20181031,000000,3.30087,3.32256,3.28144,3.30087,1133310.4913042,0
+HIO.US,D,20181101,000000,3.30845,3.34455,3.28154,3.33726,1289531.4261003,0
+HIO.US,D,20181102,000000,3.32256,3.34455,3.31546,3.33005,723993.98099531,0
+HIO.US,D,20181105,000000,3.33726,3.35935,3.32256,3.35935,256048.59460806,0
+HIO.US,D,20181106,000000,3.35935,3.38096,3.35679,3.37384,339211.05626752,0
+HIO.US,D,20181107,000000,3.37384,3.40305,3.37384,3.40305,450006.77128297,0
+HIO.US,D,20181108,000000,3.40305,3.41726,3.38466,3.41726,354360.18137971,0
+HIO.US,D,20181109,000000,3.40977,3.40977,3.35935,3.35935,378762.94367827,0
+HIO.US,D,20181112,000000,3.36655,3.37384,3.33005,3.33726,372757.73299935,0
+HIO.US,D,20181113,000000,3.35185,3.35185,3.33726,3.34455,318328.91730621,0
+HIO.US,D,20181114,000000,3.33726,3.35935,3.33005,3.33005,360202.91798194,0
+HIO.US,D,20181115,000000,3.33005,3.34455,3.30845,3.33005,909792.58293537,0
+HIO.US,D,20181116,000000,3.32256,3.32256,3.28627,3.28627,325573.7840898,0
+HIO.US,D,20181119,000000,3.29384,3.30845,3.27925,3.27925,848320.41051481,0
+HIO.US,D,20181120,000000,3.27167,3.30087,3.26466,3.30087,800157.39703919,0
+HIO.US,D,20181121,000000,3.30087,3.32275,3.28617,3.30087,483366.70832923,0
+HIO.US,D,20181123,000000,3.30087,3.31546,3.30087,3.30855,129922.28992724,0
+HIO.US,D,20181126,000000,3.32275,3.32275,3.30087,3.31546,314061.33522677,0
+HIO.US,D,20181127,000000,3.30855,3.30864,3.29005,3.29374,608094.04790813,0
+HIO.US,D,20181128,000000,3.29374,3.33034,3.28627,3.33034,793991.82233653,0
+HIO.US,D,20181129,000000,3.31546,3.33755,3.30087,3.33755,544598.33471416,0
+HIO.US,D,20181130,000000,3.33755,3.35213,3.31546,3.31546,534755.99275638,0
+HIO.US,D,20181203,000000,3.33755,3.35973,3.33034,3.33755,360278.87988792,0
+HIO.US,D,20181204,000000,3.33034,3.35213,3.32275,3.33755,553246.38670557,0
+HIO.US,D,20181206,000000,3.30855,3.33034,3.30087,3.30087,550002.18030401,0
+HIO.US,D,20181207,000000,3.31546,3.33034,3.30087,3.30087,380385.57439229,0
+HIO.US,D,20181210,000000,3.29374,3.32275,3.28617,3.32275,466156.06149066,0
+HIO.US,D,20181211,000000,3.32275,3.33034,3.29005,3.30087,610411.9410672,0
+HIO.US,D,20181212,000000,3.30087,3.33755,3.30087,3.31546,876603.56017756,0
+HIO.US,D,20181213,000000,3.30855,3.33034,3.30087,3.33034,466876.64457106,0
+HIO.US,D,20181214,000000,3.30855,3.31546,3.27139,3.27139,447428.28658527,0
+HIO.US,D,20181217,000000,3.25708,3.26438,3.23148,3.23499,719559.7047333,0
+HIO.US,D,20181218,000000,3.24277,3.25708,3.21329,3.23499,690758.53707276,0
+HIO.US,D,20181219,000000,3.22038,3.23869,3.19831,3.19831,533908.80649932,0
+HIO.US,D,20181220,000000,3.1839,3.1839,3.05129,3.10249,1210627.051282,0
+HIO.US,D,20181221,000000,3.09546,3.13593,3.06608,3.06608,1391465.973777,0
+HIO.US,D,20181224,000000,3.06608,3.10249,3.06211,3.10249,640826.24420351,0
+HIO.US,D,20181226,000000,3.09546,3.19102,3.09546,3.19102,888259.49264081,0
+HIO.US,D,20181227,000000,3.15433,3.19102,3.14694,3.17651,1221804.001727,0
+HIO.US,D,20181228,000000,3.19831,3.24312,3.17651,3.24312,820105.83757274,0
+HIO.US,D,20181231,000000,3.24312,3.26873,3.22807,3.22807,1868853.8470891,0
+HIO.US,D,20190102,000000,3.22048,3.27196,3.22048,3.26495,503029.23668886,0
+HIO.US,D,20190103,000000,3.27963,3.29434,3.27196,3.27963,332630.85616135,0
+HIO.US,D,20190104,000000,3.30172,3.35337,3.29434,3.33128,389626.55126099,0
+HIO.US,D,20190107,000000,3.33128,3.41992,3.33128,3.39025,467966.4869167,0
+HIO.US,D,20190108,000000,3.42673,3.42673,3.39734,3.41223,408627.57802263,0
+HIO.US,D,20190109,000000,3.40503,3.43443,3.40503,3.41992,374614.57959017,0
+HIO.US,D,20190110,000000,3.41992,3.44162,3.41223,3.44162,797213.87318218,0
+HIO.US,D,20190111,000000,3.43443,3.46399,3.43356,3.44162,586556.73750765,0
+HIO.US,D,20190114,000000,3.44162,3.44909,3.41992,3.41992,218823.04056821,0
+HIO.US,D,20190115,000000,3.42673,3.44162,3.42673,3.44162,195376.13225333,0
+HIO.US,D,20190116,000000,3.44909,3.45641,3.44909,3.44909,298896.38471749,0
+HIO.US,D,20190117,000000,3.44909,3.48599,3.42654,3.47139,475412.86375643,0
+HIO.US,D,20190118,000000,3.47877,3.47877,3.44152,3.4565,531364.08264875,0
+HIO.US,D,20190122,000000,3.4565,3.4748,3.44909,3.46399,407268.70392664,0
+HIO.US,D,20190123,000000,3.46399,3.47877,3.41205,3.43434,644286.73103183,0
+HIO.US,D,20190124,000000,3.42654,3.44909,3.42654,3.43434,685496.06503017,0
+HIO.US,D,20190125,000000,3.44152,3.44909,3.42654,3.43434,502565.02504115,0
+HIO.US,D,20190128,000000,3.42654,3.46399,3.42654,3.4565,393299.09841021,0
+HIO.US,D,20190129,000000,3.48599,3.48599,3.44909,3.46399,373076.35099391,0
+HIO.US,D,20190130,000000,3.48599,3.50103,3.47612,3.50103,532869.60542437,0
+HIO.US,D,20190131,000000,3.49337,3.58266,3.49337,3.58266,1812747.5393054,0
+HIO.US,D,20190201,000000,3.56767,3.56767,3.5456,3.5527,525379.97249928,0
+HIO.US,D,20190204,000000,3.53802,3.5527,3.53062,3.53062,317857.3204732,0
+HIO.US,D,20190205,000000,3.53062,3.53802,3.50103,3.50834,830185.56048672,0
+HIO.US,D,20190206,000000,3.50834,3.51574,3.49337,3.50834,689507.27567691,0
+HIO.US,D,20190207,000000,3.50103,3.50834,3.48627,3.50834,222528.29353805,0
+HIO.US,D,20190208,000000,3.49337,3.50103,3.47877,3.49337,316927.84215134,0
+HIO.US,D,20190211,000000,3.50103,3.52342,3.49602,3.52342,201672.53023854,0
+HIO.US,D,20190212,000000,3.53062,3.56038,3.52361,3.56038,231018.09155865,0
+HIO.US,D,20190213,000000,3.56038,3.56038,3.53802,3.5456,748216.33376716,0
+HIO.US,D,20190214,000000,3.5456,3.57545,3.5456,3.56777,460442.03811802,0
+HIO.US,D,20190215,000000,3.56777,3.58266,3.56777,3.56777,388792.02532159,0
+HIO.US,D,20190219,000000,3.56048,3.57545,3.56048,3.57545,193671.20947451,0
+HIO.US,D,20190220,000000,3.58266,3.59042,3.57148,3.59042,318529.3723359,0
+HIO.US,D,20190221,000000,3.59042,3.59042,3.56048,3.58266,215997.67967605,0
+HIO.US,D,20190222,000000,3.56777,3.60541,3.56777,3.57545,741763.79186408,0
+HIO.US,D,20190225,000000,3.59042,3.6274,3.58266,3.6274,379930.85798283,0
+HIO.US,D,20190226,000000,3.60541,3.62019,3.59431,3.59763,237927.45992411,0
+HIO.US,D,20190227,000000,3.59763,3.6163,3.59431,3.61242,232948.79000251,0
+HIO.US,D,20190228,000000,3.60541,3.63897,3.59042,3.6274,849207.68777782,0
+HIO.US,D,20190301,000000,3.63498,3.64267,3.60541,3.60541,226781.10524688,0
+HIO.US,D,20190304,000000,3.61242,3.6274,3.61242,3.61242,354746.32106849,0
+HIO.US,D,20190305,000000,3.62019,3.6274,3.62019,3.6274,159559.03855365,0
+HIO.US,D,20190306,000000,3.6274,3.6274,3.59763,3.59763,159225.65018849,0
+HIO.US,D,20190307,000000,3.59763,3.62019,3.59042,3.62019,173449.51708468,0
+HIO.US,D,20190308,000000,3.57545,3.62019,3.57545,3.62019,153090.67125351,0
+HIO.US,D,20190311,000000,3.62019,3.63498,3.60541,3.60541,166272.17199532,0
+HIO.US,D,20190312,000000,3.59763,3.62019,3.59763,3.62019,152135.87229629,0
+HIO.US,D,20190313,000000,3.6274,3.64986,3.62209,3.64986,189071.29405635,0
+HIO.US,D,20190314,000000,3.64986,3.65762,3.6274,3.64986,183973.40614341,0
+HIO.US,D,20190315,000000,3.6274,3.63498,3.62019,3.62019,220610.25541186,0
+HIO.US,D,20190318,000000,3.62019,3.64267,3.62019,3.63498,186780.83158552,0
+HIO.US,D,20190319,000000,3.67242,3.67242,3.60541,3.61242,347136.41512558,0
+HIO.US,D,20190320,000000,3.62019,3.63498,3.60541,3.6274,612881.75803828,0
+HIO.US,D,20190321,000000,3.6274,3.64275,3.61232,3.62009,194006.70789261,0
+HIO.US,D,20190322,000000,3.62009,3.6274,3.62009,3.6274,129585.73648267,0
+HIO.US,D,20190325,000000,3.62009,3.6274,3.60162,3.6274,198396.67304281,0
+HIO.US,D,20190326,000000,3.64275,3.65782,3.62806,3.64275,277731.49866167,0
+HIO.US,D,20190327,000000,3.64275,3.65005,3.62009,3.6274,351363.90619908,0
+HIO.US,D,20190328,000000,3.64275,3.64275,3.62236,3.6274,225487.64279216,0
+HIO.US,D,20190329,000000,3.6274,3.63498,3.6274,3.6274,515552.4009121,0
+HIO.US,D,20190401,000000,3.64275,3.65782,3.63498,3.64275,209520.87216412,0
+HIO.US,D,20190402,000000,3.64275,3.65782,3.64275,3.65782,251568.95220774,0
+HIO.US,D,20190403,000000,3.65005,3.6801,3.65005,3.6801,738801.27753056,0
+HIO.US,D,20190404,000000,3.6801,3.71782,3.6801,3.71782,358795.51266822,0
+HIO.US,D,20190405,000000,3.71782,3.72512,3.69509,3.70995,170190.54031251,0
+HIO.US,D,20190408,000000,3.70995,3.73177,3.69509,3.72512,169002.58050498,0
+HIO.US,D,20190409,000000,3.72512,3.72512,3.6728,3.69509,296116.38996364,0
+HIO.US,D,20190410,000000,3.69509,3.7401,3.68749,3.7328,540774.91877944,0
+HIO.US,D,20190411,000000,3.7328,3.73641,3.71411,3.71782,501157.61972744,0
+HIO.US,D,20190412,000000,3.7328,3.7401,3.71782,3.71782,141444.23402855,0
+HIO.US,D,20190415,000000,3.72512,3.74786,3.70285,3.7401,220108.06281116,0
+HIO.US,D,20190416,000000,3.7401,3.74417,3.72153,3.7401,190736.12582924,0
+HIO.US,D,20190417,000000,3.7327,3.73877,3.71772,3.7327,271186.11442906,0
+HIO.US,D,20190418,000000,3.7401,3.7401,3.68722,3.70978,669421.68170199,0
+HIO.US,D,20190422,000000,3.70978,3.7327,3.70978,3.72502,201553.31224719,0
+HIO.US,D,20190423,000000,3.72502,3.76275,3.72502,3.7401,226515.23857593,0
+HIO.US,D,20190424,000000,3.7401,3.75535,3.7327,3.7401,330248.60638745,0
+HIO.US,D,20190425,000000,3.7327,3.7327,3.71772,3.71772,614053.89244872,0
+HIO.US,D,20190426,000000,3.71772,3.7327,3.71772,3.72502,176809.77639817,0
+HIO.US,D,20190429,000000,3.7327,3.74786,3.72512,3.7401,185348.10563648,0
+HIO.US,D,20190430,000000,3.7401,3.778,3.7327,3.778,426099.87142627,0
+HIO.US,D,20190501,000000,3.778,3.80795,3.7691,3.80095,269971.77895972,0
+HIO.US,D,20190502,000000,3.80095,3.83298,3.79687,3.80795,480193.18870131,0
+HIO.US,D,20190503,000000,3.82333,3.83119,3.80095,3.80095,178684.558439,0
+HIO.US,D,20190506,000000,3.78578,3.79308,3.77071,3.78578,207268.39064629,0
+HIO.US,D,20190507,000000,3.778,3.78578,3.7401,3.7401,321720.82741386,0
+HIO.US,D,20190508,000000,3.76275,3.76275,3.72502,3.75535,249304.86539872,0
+HIO.US,D,20190509,000000,3.75535,3.77071,3.7327,3.74786,188385.52684951,0
+HIO.US,D,20190510,000000,3.7401,3.74786,3.72502,3.7327,179914.71930541,0
+HIO.US,D,20190513,000000,3.72502,3.7401,3.70978,3.7401,222228.66601998,0
+HIO.US,D,20190514,000000,3.7327,3.74786,3.7327,3.7327,148249.15477327,0
+HIO.US,D,20190515,000000,3.7327,3.7401,3.70635,3.71772,462026.68787904,0
+HIO.US,D,20190516,000000,3.71772,3.7401,3.71772,3.72502,287397.65119862,0
+HIO.US,D,20190517,000000,3.7327,3.7327,3.71772,3.71772,151600.97387497,0
+HIO.US,D,20190520,000000,3.71772,3.72616,3.70266,3.71772,220524.79826761,0
+HIO.US,D,20190521,000000,3.72502,3.74493,3.71772,3.7327,265756.94820387,0
+HIO.US,D,20190522,000000,3.74786,3.74786,3.71499,3.72502,399011.01172988,0
+HIO.US,D,20190523,000000,3.7328,3.74806,3.71764,3.74806,199210.09845277,0
+HIO.US,D,20190524,000000,3.74806,3.7783,3.74806,3.7783,236881.92869031,0
+HIO.US,D,20190528,000000,3.7783,3.7783,3.74806,3.75554,285685.34323447,0
+HIO.US,D,20190529,000000,3.74806,3.75971,3.7328,3.7328,582704.8358582,0
+HIO.US,D,20190530,000000,3.7402,3.75554,3.71764,3.72502,789780.15666009,0
+HIO.US,D,20190531,000000,3.72502,3.7402,3.6945,3.70247,652397.77454897,0
+HIO.US,D,20190603,000000,3.71764,3.72227,3.68712,3.68712,385540.43373474,0
+HIO.US,D,20190604,000000,3.70978,3.72502,3.70247,3.70978,467715.39061635,0
+HIO.US,D,20190605,000000,3.71764,3.74806,3.71764,3.7402,1550848.8229097,0
+HIO.US,D,20190606,000000,3.7402,3.7783,3.7402,3.771,211763.8584437,0
+HIO.US,D,20190607,000000,3.771,3.80142,3.771,3.78615,169229.41119648,0
+HIO.US,D,20190610,000000,3.78615,3.80863,3.771,3.79337,298798.26725559,0
+HIO.US,D,20190611,000000,3.80142,3.83175,3.79337,3.80142,249262.66433984,0
+HIO.US,D,20190612,000000,3.80142,3.83923,3.78615,3.79337,167996.08525064,0
+HIO.US,D,20190613,000000,3.80142,3.81658,3.79337,3.80142,933007.3854264,0
+HIO.US,D,20190614,000000,3.80863,3.82407,3.80142,3.80142,149398.07860132,0
+HIO.US,D,20190617,000000,3.80863,3.86181,3.80863,3.80863,181296.8039838,0
+HIO.US,D,20190618,000000,3.83923,3.86181,3.82407,3.83175,311246.52459933,0
+HIO.US,D,20190619,000000,3.83923,3.8925,3.81658,3.88481,375405.84944421,0
+HIO.US,D,20190620,000000,3.8926,3.91534,3.87725,3.88481,820219.78043173,0
+HIO.US,D,20190621,000000,3.88481,3.90786,3.86161,3.86161,195634.61373898,0
+HIO.US,D,20190624,000000,3.87725,3.87725,3.8236,3.8236,393980.64551115,0
+HIO.US,D,20190625,000000,3.8236,3.83888,3.81744,3.8236,350303.60459468,0
+HIO.US,D,20190626,000000,3.8236,3.85431,3.81612,3.83888,459115.86984267,0
+HIO.US,D,20190627,000000,3.87725,3.87725,3.83888,3.84655,559417.23654061,0
+HIO.US,D,20190628,000000,3.84655,3.94597,3.83888,3.92312,470836.15892067,0
+HIO.US,D,20190701,000000,3.92312,3.9383,3.90786,3.91534,217900.94743163,0
+HIO.US,D,20190702,000000,3.93071,3.95365,3.91706,3.93071,250805.11304199,0
+HIO.US,D,20190703,000000,3.9383,3.95365,3.93071,3.95365,142875.9049511,0
+HIO.US,D,20190705,000000,3.9383,3.94597,3.92312,3.93071,91728.221586047,0
+HIO.US,D,20190708,000000,3.93071,3.94597,3.90786,3.91534,156831.79512339,0
+HIO.US,D,20190709,000000,3.91534,3.91735,3.8926,3.90786,259926.87191933,0
+HIO.US,D,20190710,000000,3.91534,3.92312,3.88481,3.88481,525811.47832633,0
+HIO.US,D,20190711,000000,3.9,3.90786,3.86967,3.8926,343940.73994172,0
+HIO.US,D,20190712,000000,3.88481,3.9,3.87725,3.87725,203202.31862301,0
+HIO.US,D,20190715,000000,3.88481,3.9,3.86967,3.88481,366685.00062621,0
+HIO.US,D,20190716,000000,3.88481,3.9,3.87725,3.8926,229800.5910099,0
+HIO.US,D,20190717,000000,3.8926,3.91534,3.87725,3.88481,291212.62692155,0
+HIO.US,D,20190718,000000,3.89269,3.90805,3.88481,3.88481,217193.0246689,0
+HIO.US,D,20190719,000000,3.89269,3.90805,3.86957,3.89269,253900.56071098,0
+HIO.US,D,20190722,000000,3.90009,3.93867,3.89269,3.9309,286878.57817436,0
+HIO.US,D,20190723,000000,3.92332,3.92332,3.87715,3.87715,581612.88345961,0
+HIO.US,D,20190724,000000,3.87715,3.9618,3.86957,3.87715,345518.00451745,0
+HIO.US,D,20190725,000000,3.89269,3.90009,3.87715,3.89269,171074.65249609,0
+HIO.US,D,20190726,000000,3.88481,3.90009,3.88481,3.88481,256646.79461773,0
+HIO.US,D,20190729,000000,3.88481,3.90009,3.87725,3.90009,171008.18582836,0
+HIO.US,D,20190730,000000,3.88481,3.90009,3.86142,3.89269,584575.39779313,0
+HIO.US,D,20190731,000000,3.88481,3.90009,3.88481,3.88481,138139.89111807,0
+HIO.US,D,20190801,000000,3.90009,3.90009,3.86957,3.86957,261035.70474147,0
+HIO.US,D,20190802,000000,3.87715,3.89269,3.86142,3.89269,198892.53548467,0
+HIO.US,D,20190805,000000,3.86957,3.88437,3.81583,3.83127,235295.16887634,0
+HIO.US,D,20190806,000000,3.85413,3.87715,3.83489,3.86142,291826.65232828,0
+HIO.US,D,20190807,000000,3.85413,3.86142,3.83127,3.85413,197928.24128924,0
+HIO.US,D,20190808,000000,3.86142,3.87715,3.86142,3.86142,79382.301810099,0
+HIO.US,D,20190809,000000,3.87715,3.90805,3.84625,3.88481,305490.30016781,0
+HIO.US,D,20190812,000000,3.88481,3.89269,3.87223,3.88481,175935.15945285,0
+HIO.US,D,20190813,000000,3.88481,3.90009,3.86957,3.86957,211726.93251718,0
+HIO.US,D,20190814,000000,3.86957,3.86957,3.84625,3.84625,274803.80020173,0
+HIO.US,D,20190815,000000,3.85413,3.86957,3.84625,3.85413,225477.09252744,0
+HIO.US,D,20190816,000000,3.86142,3.86957,3.85413,3.86142,197903.97568037,0
+HIO.US,D,20190819,000000,3.86142,3.88481,3.85413,3.86957,205687.96099116,0
+HIO.US,D,20190820,000000,3.86142,3.89269,3.85801,3.89269,168690.29266926,0
+HIO.US,D,20190821,000000,3.89269,3.9309,3.88491,3.91554,291713.76449576,0
+HIO.US,D,20190822,000000,3.91554,3.94653,3.9,3.9,328403.36508784,0
+HIO.US,D,20190823,000000,3.9,3.90795,3.86928,3.90795,100837.32014574,0
+HIO.US,D,20190826,000000,3.90795,3.931,3.90795,3.90795,112176.74466734,0
+HIO.US,D,20190827,000000,3.91554,3.9234,3.8925,3.90795,160488.51687553,0
+HIO.US,D,20190828,000000,3.9,3.90795,3.85364,3.87687,943117.70410808,0
+HIO.US,D,20190829,000000,3.88464,3.90795,3.88464,3.9,235646.49269154,0
+HIO.US,D,20190830,000000,3.9,3.91554,3.87687,3.87687,246922.61562483,0
+HIO.US,D,20190903,000000,3.88464,3.90795,3.88464,3.9,189264.36390074,0
+HIO.US,D,20190904,000000,3.90795,3.9234,3.88464,3.88464,279163.16958425,0
+HIO.US,D,20190905,000000,3.9,3.9,3.87687,3.87687,444024.77118643,0
+HIO.US,D,20190906,000000,3.87687,3.88464,3.86104,3.88464,512201.63683687,0
+HIO.US,D,20190909,000000,3.8925,3.9,3.88464,3.8925,195310.72061207,0
+HIO.US,D,20190910,000000,3.87687,3.91554,3.87687,3.8925,264796.87411433,0
+HIO.US,D,20190911,000000,3.90795,3.9234,3.9,3.9234,258427.67930255,0
+HIO.US,D,20190912,000000,3.9234,3.94653,3.9234,3.9234,347950.895562,0
+HIO.US,D,20190913,000000,3.9234,3.931,3.91554,3.931,322204.02953806,0
+HIO.US,D,20190916,000000,3.931,3.93877,3.9,3.91554,249102.30031609,0
+HIO.US,D,20190917,000000,3.90795,3.93479,3.90795,3.9234,1112254.272975,0
+HIO.US,D,20190918,000000,3.91554,3.94653,3.91554,3.931,240741.21552507,0
+HIO.US,D,20190919,000000,3.93886,3.96226,3.92332,3.931,206852.71021631,0
+HIO.US,D,20190920,000000,3.95439,3.96226,3.93886,3.94653,236587.57630462,0
+HIO.US,D,20190923,000000,3.94653,3.95439,3.931,3.931,220489.98239405,0
+HIO.US,D,20190924,000000,3.93886,3.94653,3.92332,3.931,188522.68029089,0
+HIO.US,D,20190925,000000,3.931,3.94653,3.92332,3.931,265354.98311804,0
+HIO.US,D,20190926,000000,3.931,3.93886,3.92332,3.92332,185952.63580496,0
+HIO.US,D,20190927,000000,3.931,3.93886,3.92332,3.931,276117.30815943,0
+HIO.US,D,20190930,000000,3.931,3.94653,3.92332,3.931,288174.15068204,0
+HIO.US,D,20191001,000000,3.94653,3.94653,3.90777,3.90777,326678.39680603,0
+HIO.US,D,20191002,000000,3.90777,3.92332,3.8999,3.90777,411998.38760083,0
+HIO.US,D,20191003,000000,3.91544,3.91544,3.8999,3.91544,199722.84131818,0
+HIO.US,D,20191004,000000,3.92332,3.94653,3.91905,3.94653,306883.9901374,0
+HIO.US,D,20191007,000000,3.92332,3.95042,3.92332,3.94653,205430.53453199,0
+HIO.US,D,20191008,000000,3.94653,3.94653,3.92332,3.92332,134068.54396242,0
+HIO.US,D,20191009,000000,3.93479,3.93886,3.92332,3.92332,172130.73399462,0
+HIO.US,D,20191010,000000,3.92332,3.931,3.91544,3.91544,222386.91999079,0
+HIO.US,D,20191011,000000,3.91544,3.931,3.91544,3.92332,137127.06570489,0
+HIO.US,D,20191014,000000,3.92332,3.931,3.91544,3.92332,249029.50348951,0
+HIO.US,D,20191015,000000,3.92332,3.92332,3.9036,3.90777,1243658.8750956,0
+HIO.US,D,20191016,000000,3.90777,3.931,3.8999,3.92332,836127.46957732,0
+HIO.US,D,20191017,000000,3.93109,3.95459,3.92332,3.95459,237035.96255523,0
+HIO.US,D,20191018,000000,3.93895,3.978,3.93895,3.97032,161289.28196781,0
+HIO.US,D,20191021,000000,3.97032,3.97032,3.95459,3.96236,217732.14319609,0
+HIO.US,D,20191022,000000,3.96236,3.97032,3.96236,3.97032,156790.649091,0
+HIO.US,D,20191023,000000,3.95459,3.978,3.95459,3.97032,192992.82745297,0
+HIO.US,D,20191024,000000,3.97032,3.978,3.97032,3.97032,174778.85043947,0
+HIO.US,D,20191025,000000,3.97032,3.978,3.96236,3.978,111670.33196076,0
+HIO.US,D,20191028,000000,3.97032,3.978,3.96236,3.978,141771.29223487,0
+HIO.US,D,20191029,000000,3.97032,3.978,3.97032,3.978,167124.63338473,0
+HIO.US,D,20191030,000000,3.978,3.98606,3.96236,3.96236,234252.80272196,0
+HIO.US,D,20191031,000000,3.96236,3.978,3.93109,3.93109,526715.63601289,0
+HIO.US,D,20191101,000000,3.95459,3.96236,3.93895,3.96236,182812.87702414,0
+HIO.US,D,20191104,000000,3.95459,3.978,3.95459,3.95459,387616.72583172,0
+HIO.US,D,20191105,000000,3.96236,3.96236,3.93109,3.93895,329093.35240055,0
+HIO.US,D,20191106,000000,3.94672,3.94672,3.90767,3.90767,483055.47551997,0
+HIO.US,D,20191107,000000,3.91534,3.93109,3.91534,3.92332,189596.69723943,0
+HIO.US,D,20191108,000000,3.93109,3.94672,3.92332,3.93895,120959.84004718,0
+HIO.US,D,20191111,000000,3.94672,3.94672,3.93109,3.93109,142701.82558322,0
+HIO.US,D,20191112,000000,3.93895,3.94672,3.92332,3.92332,173838.82185288,0
+HIO.US,D,20191113,000000,3.92332,3.92729,3.8998,3.90767,405290.52929153,0
+HIO.US,D,20191114,000000,3.8998,3.91534,3.89204,3.91534,518619.36286637,0
+HIO.US,D,20191115,000000,3.90767,3.92332,3.90767,3.91534,208099.75150627,0
+HIO.US,D,20191118,000000,3.90767,3.931,3.90767,3.92332,294146.65554033,0
+HIO.US,D,20191119,000000,3.91534,3.92332,3.90767,3.90767,257218.61896558,0
+HIO.US,D,20191120,000000,3.90767,3.93109,3.90767,3.91534,343764.5505209,0
+HIO.US,D,20191121,000000,3.9234,3.93913,3.91534,3.91534,313544.37225546,0
+HIO.US,D,20191122,000000,3.9234,3.9234,3.90758,3.91534,468786.2424855,0
+HIO.US,D,20191125,000000,3.9234,3.93117,3.89972,3.90758,348658.81832475,0
+HIO.US,D,20191126,000000,3.91534,3.93913,3.90758,3.9234,399629.25724252,0
+HIO.US,D,20191127,000000,3.9234,3.93913,3.91686,3.9234,187350.54588043,0
+HIO.US,D,20191129,000000,3.9234,3.94692,3.9234,3.93913,87462.749559541,0
+HIO.US,D,20191202,000000,3.94692,3.94692,3.91534,3.9234,207379.16842588,0
+HIO.US,D,20191203,000000,3.9234,3.95478,3.9234,3.95478,349060.78341061,0
+HIO.US,D,20191204,000000,3.94692,3.95478,3.89962,3.89972,2321594.1919611,0
+HIO.US,D,20191205,000000,3.90758,3.91534,3.89972,3.90758,211110.79705751,0
+HIO.US,D,20191206,000000,3.90758,3.91534,3.89972,3.90758,307264.85469382,0
+HIO.US,D,20191209,000000,3.91534,3.9234,3.89972,3.9234,524607.69312173,0
+HIO.US,D,20191210,000000,3.91534,3.9234,3.89972,3.89972,649690.57662168,0
+HIO.US,D,20191211,000000,3.90758,3.9234,3.90559,3.9234,765864.81659163,0
+HIO.US,D,20191212,000000,3.9234,3.93117,3.9234,3.93117,451988.11099749,0
+HIO.US,D,20191213,000000,3.9234,3.93913,3.91534,3.91534,376909.26216687,0
+HIO.US,D,20191216,000000,3.93117,3.96266,3.92739,3.96266,525635.28890552,0
+HIO.US,D,20191217,000000,3.9508,3.97061,3.9508,3.96266,370171.86311636,0
+HIO.US,D,20191218,000000,3.97061,3.99403,3.95478,3.98645,519263.98404079,0
+HIO.US,D,20191219,000000,3.98645,3.99413,3.97127,3.98645,429592.00904876,0
+HIO.US,D,20191220,000000,3.99413,4.01012,3.95468,3.96256,663451.28689666,0
+HIO.US,D,20191223,000000,3.96256,3.9746,3.94662,3.94662,912452.30467142,0
+HIO.US,D,20191224,000000,3.95468,3.97829,3.95468,3.97829,213603.82461096,0
+HIO.US,D,20191226,000000,3.96256,3.98645,3.96256,3.98645,350386.95168597,0
+HIO.US,D,20191227,000000,4.00235,4.00235,3.98587,3.99413,1967994.6846678,0
+HIO.US,D,20191230,000000,3.99413,4.01012,3.98645,3.99413,1990550.0956138,0
+HIO.US,D,20191231,000000,3.98645,4.02567,3.98645,4.01809,1589348.8489279,0
+HIO.US,D,20200102,000000,4.02567,4.04975,4.01809,4.01809,1590423.9209028,0
+HIO.US,D,20200103,000000,4.01012,4.02567,3.97829,3.97829,1423654.8314392,0
+HIO.US,D,20200106,000000,3.98645,4.01809,3.97829,4.01012,1728223.0384704,0
+HIO.US,D,20200107,000000,4.01012,4.02567,3.99792,4.01809,407773.00658028,0
+HIO.US,D,20200108,000000,4.02567,4.03382,4.01012,4.03382,504725.71925592,0
+HIO.US,D,20200109,000000,4.02567,4.04975,4.02567,4.03382,643440.59980125,0
+HIO.US,D,20200110,000000,4.03382,4.05754,4.02567,4.02567,371139.32239124,0
+HIO.US,D,20200113,000000,4.02567,4.04975,4.02567,4.03382,612491.39824361,0
+HIO.US,D,20200114,000000,4.03382,4.06558,4.03382,4.06558,547733.87338909,0
+HIO.US,D,20200115,000000,4.06558,4.10482,4.06463,4.08928,629795.94243821,0
+HIO.US,D,20200116,000000,4.08928,4.12084,4.08578,4.08928,479087.52095859,0
+HIO.US,D,20200117,000000,4.10482,4.10482,4.06558,4.06558,583940.27185696,0
+HIO.US,D,20200121,000000,4.06558,4.08151,4.05754,4.07327,510634.92252588,0
+HIO.US,D,20200122,000000,4.07327,4.10482,4.07327,4.09744,369460.77527419,0
+HIO.US,D,20200123,000000,4.11336,4.11336,4.07686,4.08142,847453.17875479,0
+HIO.US,D,20200124,000000,4.08919,4.09744,4.08142,4.08142,401742.47526602,0
+HIO.US,D,20200127,000000,4.08142,4.08142,4.04948,4.04948,395796.34606954,0
+HIO.US,D,20200128,000000,4.04948,4.0654,4.04948,4.0654,265926.80746589,0
+HIO.US,D,20200129,000000,4.0654,4.08919,4.0654,4.0654,376725.68756073,0
+HIO.US,D,20200130,000000,4.07307,4.08142,4.05734,4.07307,496891.09267445,0
+HIO.US,D,20200131,000000,4.07307,4.08142,4.04948,4.04948,186584.59666172,0
+HIO.US,D,20200203,000000,4.07307,4.08919,4.0654,4.0654,333703.81808342,0
+HIO.US,D,20200204,000000,4.08142,4.10492,4.07307,4.08142,395169.66034514,0
+HIO.US,D,20200205,000000,4.08919,4.11336,4.08142,4.11336,257497.1459542,0
+HIO.US,D,20200206,000000,4.11336,4.129,4.09744,4.10492,876448.47128618,0
+HIO.US,D,20200207,000000,4.10492,4.11336,4.10492,4.10492,397584.61593967,0
+HIO.US,D,20200210,000000,4.11336,4.12104,4.08919,4.09744,742513.91568571,0
+HIO.US,D,20200211,000000,4.09744,4.129,4.08919,4.08919,868207.65951298,0
+HIO.US,D,20200212,000000,4.09744,4.10492,4.08919,4.10492,1475734.1031792,0
+HIO.US,D,20200213,000000,4.10492,4.12104,4.08919,4.12104,1707836.7619509,0
+HIO.US,D,20200214,000000,4.11336,4.129,4.1091,4.12104,723204.82119423,0
+HIO.US,D,20200218,000000,4.12104,4.14501,4.12104,4.13724,320312.36707366,0
+HIO.US,D,20200219,000000,4.14501,4.20493,4.14084,4.20084,2665300.7160261,0
+HIO.US,D,20200220,000000,4.20084,4.21687,4.19306,4.209,936916.25850535,0
+HIO.US,D,20200221,000000,4.209,4.22112,4.20084,4.20084,749290.3507157,0
+HIO.US,D,20200224,000000,4.16852,4.17705,4.14473,4.14473,1055506.5090962,0
+HIO.US,D,20200225,000000,4.15268,4.16852,4.08065,4.10463,1158895.9382779,0
+HIO.US,D,20200226,000000,4.11289,4.12852,4.09676,4.11289,472029.39386055,0
+HIO.US,D,20200227,000000,4.06453,4.0837,3.98454,4.00047,1444443.0730445,0
+HIO.US,D,20200228,000000,3.94464,3.95734,3.83233,3.8564,2234954.3630499,0
+HIO.US,D,20200302,000000,3.88048,3.97657,3.88048,3.92834,696587.55833085,0
+HIO.US,D,20200303,000000,3.95232,4.04066,3.92009,3.9928,1006993.226832,0
+HIO.US,D,20200304,000000,4.01658,4.10463,4.01658,4.08065,779727.86443438,0
+HIO.US,D,20200305,000000,4.02463,4.05667,4.00047,4.00871,1138004.3040784,0
+HIO.US,D,20200306,000000,3.96842,3.98454,3.90417,3.98454,1112569.7258901,0
+HIO.US,D,20200309,000000,3.83233,3.88048,3.70389,3.71185,1112105.5142425,0
+HIO.US,D,20200310,000000,3.76806,3.81999,3.71185,3.78408,1065482.839416,0
+HIO.US,D,20200311,000000,3.74408,3.77223,3.68398,3.70389,993106.9684068,0
+HIO.US,D,20200312,000000,3.5275,3.53536,3.27081,3.29479,2265093.304277,0
+HIO.US,D,20200313,000000,3.36712,3.43945,3.33508,3.41518,1546635.0471804,0
+HIO.US,D,20200316,000000,3.19878,3.26295,2.67766,3.22304,1203184.8945483,0
+HIO.US,D,20200317,000000,3.22304,3.33508,3.22304,3.31896,1177246.0137063,0
+HIO.US,D,20200318,000000,3.14268,3.17518,2.50117,2.50117,3632692.4692032,0
+HIO.US,D,20200319,000000,2.40524,2.8459,2.40524,2.77406,3115159.783603,0
+HIO.US,D,20200320,000000,2.80608,3.08637,2.72581,2.79017,4517818.5332219,0
+HIO.US,D,20200323,000000,2.83245,2.94608,2.67045,2.68677,3577249.7730705,0
+HIO.US,D,20200324,000000,2.80001,2.97414,2.79198,2.80001,2937367.7775594,0
+HIO.US,D,20200325,000000,2.84874,3.20683,2.84874,3.08333,1227265.8737727,0
+HIO.US,D,20200326,000000,3.08333,3.29355,3.08333,3.26134,868397.56427797,0
+HIO.US,D,20200327,000000,3.15615,3.45574,3.09954,3.35044,1151205.8503232,0
+HIO.US,D,20200330,000000,3.31803,3.43119,3.22902,3.391,547207.41517953,0
+HIO.US,D,20200331,000000,3.391,3.44334,3.32617,3.40721,1235119.4908307,0
+HIO.US,D,20200401,000000,3.32617,3.32617,3.11566,3.18846,1324150.0097276,0
+HIO.US,D,20200402,000000,3.1803,3.28551,3.15615,3.26134,1289943.9414508,0
+HIO.US,D,20200403,000000,3.23689,3.25329,3.11566,3.13982,1335788.006741,0
+HIO.US,D,20200406,000000,3.22078,3.37044,3.21281,3.30181,502086.04302285,0
+HIO.US,D,20200407,000000,3.36655,3.44732,3.3584,3.3584,871037.24051104,0
+HIO.US,D,20200408,000000,3.38257,3.52836,3.38257,3.46361,1252333.3027487,0
+HIO.US,D,20200409,000000,3.52836,3.76295,3.52836,3.56095,2143445.5869701,0
+HIO.US,D,20200413,000000,3.56095,3.59328,3.43955,3.56095,679333.6554069,0
+HIO.US,D,20200414,000000,3.60967,3.66579,3.55233,3.55233,681289.67448609,0
+HIO.US,D,20200415,000000,3.52836,3.55233,3.46361,3.49631,785376.47616575,0
+HIO.US,D,20200416,000000,3.51243,3.52836,3.46361,3.51243,1350535.1667673,0
+HIO.US,D,20200417,000000,3.55233,3.62551,3.51243,3.52,1038757.9638525,0
+HIO.US,D,20200420,000000,3.52,3.55233,3.47327,3.52836,585193.64330575,0
+HIO.US,D,20200421,000000,3.49631,3.49631,3.41499,3.48769,797087.27000552,0
+HIO.US,D,20200422,000000,3.49838,3.57148,3.48968,3.52256,492732.17832163,0
+HIO.US,D,20200423,000000,3.54722,3.55517,3.44919,3.4821,946992.8163399,0
+HIO.US,D,20200424,000000,3.50597,3.52256,3.45716,3.46578,355090.25969838,0
+HIO.US,D,20200427,000000,3.46578,3.52256,3.46578,3.50597,252401.36809419,0
+HIO.US,D,20200428,000000,3.51451,3.53886,3.49838,3.53886,317593.56385518,0
+HIO.US,D,20200429,000000,3.54722,3.59593,3.53072,3.59593,334852.74191148,0
+HIO.US,D,20200430,000000,3.57148,3.59593,3.53886,3.59593,349062.89346354,0
+HIO.US,D,20200501,000000,3.55517,3.55556,3.50218,3.50597,724787.36090231,0
+HIO.US,D,20200504,000000,3.51451,3.54722,3.48968,3.54722,429491.78153393,0
+HIO.US,D,20200505,000000,3.57148,3.58777,3.54722,3.55517,438569.22929945,0
+HIO.US,D,20200506,000000,3.57148,3.57148,3.52256,3.55517,364581.27784097,0
+HIO.US,D,20200507,000000,3.57148,3.59906,3.56342,3.57962,460438.87303861,0
+HIO.US,D,20200508,000000,3.59593,3.60418,3.58361,3.60418,1344098.4502612,0
+HIO.US,D,20200511,000000,3.59593,3.6,3.57962,3.59593,336667.38744341,0
+HIO.US,D,20200512,000000,3.59593,3.64474,3.59593,3.62049,386958.38931317,0
+HIO.US,D,20200513,000000,3.61222,3.62049,3.54722,3.56342,1362386.2791277,0
+HIO.US,D,20200514,000000,3.55517,3.56342,3.49838,3.54722,1310263.7513025,0
+HIO.US,D,20200515,000000,3.53886,3.57148,3.53072,3.55517,343596.80131185,0
+HIO.US,D,20200518,000000,3.57148,3.62844,3.57148,3.60418,711862.2315932,0
+HIO.US,D,20200519,000000,3.59593,3.63252,3.59593,3.62049,371379.86842685,0
+HIO.US,D,20200520,000000,3.65546,3.68825,3.63916,3.67972,483068.13583763,0
+HIO.US,D,20200521,000000,3.67176,3.69632,3.66359,3.67176,427446.08520461,0
+HIO.US,D,20200522,000000,3.67972,3.73754,3.67583,3.71288,289761.96552247,0
+HIO.US,D,20200526,000000,3.76207,3.77042,3.73754,3.77042,299465.04398593,0
+HIO.US,D,20200527,000000,3.78693,3.83582,3.77839,3.83582,648067.94590768,0
+HIO.US,D,20200528,000000,3.86048,3.88531,3.83214,3.86048,421173.95282827,0
+HIO.US,D,20200529,000000,3.86048,3.86901,3.83582,3.85231,296027.76773999,0
+HIO.US,D,20200601,000000,3.83582,3.89364,3.83582,3.87715,301679.54455077,0
+HIO.US,D,20200602,000000,3.89364,3.9344,3.87279,3.91013,343261.30289374,0
+HIO.US,D,20200603,000000,3.9181,3.92663,3.88531,3.89364,568614.95732394,0
+HIO.US,D,20200604,000000,3.87715,3.92663,3.86901,3.87715,316590.23368027,0
+HIO.US,D,20200605,000000,3.9181,3.92663,3.89364,3.90171,276345.19387741,0
+HIO.US,D,20200608,000000,3.91013,3.9344,3.90171,3.91013,152973.5633151,0
+HIO.US,D,20200609,000000,3.91013,3.94692,3.89364,3.91013,288136.16972906,0
+HIO.US,D,20200610,000000,3.91013,3.94293,3.8892,3.94293,356132.62585276,0
+HIO.US,D,20200611,000000,3.87715,3.87715,3.72947,3.77839,744752.68185942,0
+HIO.US,D,20200612,000000,3.81972,3.84444,3.77839,3.83582,406618.80761985,0
+HIO.US,D,20200615,000000,3.77042,3.86901,3.73754,3.85231,401494.54404509,0
+HIO.US,D,20200616,000000,3.90171,3.9344,3.84444,3.84444,380332.82306868,0
+HIO.US,D,20200617,000000,3.85231,3.86901,3.82786,3.84444,585896.29093613,0
+HIO.US,D,20200618,000000,3.84444,3.85231,3.82786,3.85231,456607.01689212,0
+HIO.US,D,20200619,000000,3.87715,3.87715,3.82786,3.82786,313046.39976065,0
+HIO.US,D,20200622,000000,3.80513,3.83809,3.80513,3.83809,332316.45827267,0
+HIO.US,D,20200623,000000,3.92929,3.95394,3.92929,3.93744,1679802.5985357,0
+HIO.US,D,20200624,000000,3.92929,3.93744,3.86304,3.86304,901118.15528216,0
+HIO.US,D,20200625,000000,3.87971,3.87971,3.84227,3.84645,546242.06595761,0
+HIO.US,D,20200626,000000,3.85478,3.8582,3.80513,3.80513,324376.32904402,0
+HIO.US,D,20200629,000000,3.82132,3.83809,3.79677,3.80513,676065.1833965,0
+HIO.US,D,20200630,000000,3.82132,3.84645,3.81346,3.82132,449268.25275253,0
+HIO.US,D,20200701,000000,3.83809,3.85478,3.83809,3.85478,327884.29206359,0
+HIO.US,D,20200702,000000,3.85478,3.8964,3.85478,3.85478,535021.85942734,0
+HIO.US,D,20200706,000000,3.88777,3.8964,3.86711,3.87971,292234.94757296,0
+HIO.US,D,20200707,000000,3.87971,3.8964,3.83809,3.84645,702974.68859264,0
+HIO.US,D,20200708,000000,3.83004,3.87515,3.82132,3.86304,490076.67669148,0
+HIO.US,D,20200709,000000,3.85478,3.86304,3.83004,3.83004,373551.11290632,0
+HIO.US,D,20200710,000000,3.83809,3.87127,3.83393,3.87127,960677.56470889,0
+HIO.US,D,20200713,000000,3.87127,3.88777,3.86304,3.87127,905270.73947617,0
+HIO.US,D,20200714,000000,3.84645,3.90417,3.84645,3.90417,580224.46862239,0
+HIO.US,D,20200715,000000,3.9127,3.93744,3.90853,3.92075,588858.80526966,0
+HIO.US,D,20200716,000000,3.92075,3.92929,3.92056,3.92075,468667.02449414,0
+HIO.US,D,20200717,000000,3.92929,3.97061,3.92171,3.93744,300455.71384319,0
+HIO.US,D,20200720,000000,3.92929,3.96226,3.92929,3.95394,272364.57899835,0
+HIO.US,D,20200721,000000,3.97061,3.9871,3.96226,3.9871,698901.23138405,0
+HIO.US,D,20200722,000000,3.99526,3.99526,3.97061,3.9871,566483.8038504,0
+HIO.US,D,20200723,000000,3.96409,4.00587,3.96409,4.00587,407975.57166291,0
+HIO.US,D,20200724,000000,3.99733,4.02276,3.99733,4.00587,380835.01566937,0
+HIO.US,D,20200727,000000,4.01402,4.02276,3.98929,4.01402,360680.84497379,0
+HIO.US,D,20200728,000000,4.02276,4.0308,4.01402,4.02276,285497.54852244,0
+HIO.US,D,20200729,000000,4.03923,4.07261,4.0308,4.07261,332958.96939415,0
+HIO.US,D,20200730,000000,4.05591,4.06398,4.04748,4.04748,155214.43954174,0
+HIO.US,D,20200731,000000,4.03923,4.07261,4.03923,4.06398,141399.92291669,0
+HIO.US,D,20200803,000000,4.08065,4.09753,4.07261,4.07261,166632.99104877,0
+HIO.US,D,20200804,000000,4.08065,4.09753,4.07261,4.09753,548402.76017238,0
+HIO.US,D,20200805,000000,4.09753,4.13079,4.08882,4.13079,167106.6979347,0
+HIO.US,D,20200806,000000,4.15544,4.17211,4.12246,4.16424,1159944.6345911,0
+HIO.US,D,20200807,000000,4.16424,4.18103,4.14747,4.15544,253089.24535397,0
+HIO.US,D,20200810,000000,4.18103,4.18103,4.16424,4.17211,187855.90356055,0
+HIO.US,D,20200811,000000,4.17211,4.17211,4.08511,4.08882,366899.17100005,0
+HIO.US,D,20200812,000000,4.12227,4.15544,4.12227,4.14747,400705.38424399,0
+HIO.US,D,20200813,000000,4.12227,4.14747,4.10984,4.12227,653616.33012417,0
+HIO.US,D,20200814,000000,4.11412,4.13079,4.11412,4.12227,230131.86932212,0
+HIO.US,D,20200817,000000,4.13079,4.14747,4.11412,4.12227,605723.40342541,0
+HIO.US,D,20200818,000000,4.13079,4.13904,4.09753,4.11412,348075.38868572,0
+HIO.US,D,20200819,000000,4.11412,4.13079,4.07261,4.13079,796289.66999266,0
+HIO.US,D,20200820,000000,4.09753,4.17211,4.09307,4.17211,1672919.6058319,0
+HIO.US,D,20200821,000000,4.16635,4.19961,4.16635,4.19137,962855.13934721,0
+HIO.US,D,20200824,000000,4.19137,4.21619,4.18302,4.21619,438019.56050752,0
+HIO.US,D,20200825,000000,4.19961,4.21619,4.19137,4.19961,309723.06637369,0
+HIO.US,D,20200826,000000,4.19961,4.21619,4.19137,4.21619,499761.81970492,0
+HIO.US,D,20200827,000000,4.21619,4.23298,4.19137,4.19137,372781.9986082,0
+HIO.US,D,20200828,000000,4.20813,4.23298,4.19961,4.19961,295410.57725383,0
+HIO.US,D,20200831,000000,4.20813,4.22463,4.20813,4.22463,201721.06145624,0
+HIO.US,D,20200901,000000,4.22463,4.27506,4.22066,4.26643,443097.4029175,0
+HIO.US,D,20200902,000000,4.26643,4.27506,4.21619,4.22463,515689.55435348,0
+HIO.US,D,20200903,000000,4.19961,4.23298,4.17439,4.21619,381832.01568548,0
+HIO.US,D,20200904,000000,4.21619,4.21619,4.17885,4.18292,187805.26228988,0
+HIO.US,D,20200908,000000,4.14948,4.19961,4.11592,4.19137,527663.04978478,0
+HIO.US,D,20200909,000000,4.21619,4.23298,4.20813,4.22463,311832.06429132,0
+HIO.US,D,20200910,000000,4.23298,4.24964,4.20813,4.22463,489784.43435872,0
+HIO.US,D,20200911,000000,4.23298,4.24964,4.21619,4.22463,356253.95389704,0
+HIO.US,D,20200914,000000,4.23298,4.23298,4.21619,4.23298,764988.08959336,0
+HIO.US,D,20200915,000000,4.24169,4.24169,4.22463,4.22463,345244.75266119,0
+HIO.US,D,20200916,000000,4.22463,4.24169,4.22463,4.22463,473207.85842985,0
+HIO.US,D,20200917,000000,4.21619,4.24169,4.21619,4.22463,479462.05535618,0
+HIO.US,D,20200918,000000,4.23298,4.24964,4.22463,4.24964,306880.82505798,0
+HIO.US,D,20200921,000000,4.22463,4.23298,4.19137,4.21619,331712.98313067,0
+HIO.US,D,20200922,000000,4.22709,4.23525,4.2015,4.21013,130236.68781594,0
+HIO.US,D,20200923,000000,4.21013,4.21013,4.11733,4.13439,357306.87031616,0
+HIO.US,D,20200924,000000,4.13439,4.15115,4.10861,4.12577,765632.71076778,0
+HIO.US,D,20200925,000000,4.11733,4.15932,4.10861,4.14236,347044.62782252,0
+HIO.US,D,20200928,000000,4.16795,4.16795,4.14236,4.15932,166257.40162471,0
+HIO.US,D,20200929,000000,4.16795,4.17648,4.12577,4.12577,260065.08038717,0
+HIO.US,D,20200930,000000,4.14236,4.15932,4.12577,4.13439,866970.11346127,0
+HIO.US,D,20201001,000000,4.15932,4.18435,4.15761,4.16795,194375.96715782,0
+HIO.US,D,20201002,000000,4.15932,4.21837,4.15495,4.16795,291451.06290423,0
+HIO.US,D,20201005,000000,4.19336,4.21837,4.19336,4.21013,153138.14744476,0
+HIO.US,D,20201006,000000,4.21837,4.21837,4.19336,4.19336,118437.27175249,0
+HIO.US,D,20201007,000000,4.21013,4.22709,4.2015,4.2015,188845.51839133,0
+HIO.US,D,20201008,000000,4.21837,4.21837,4.2015,4.2015,330962.85930904,0
+HIO.US,D,20201009,000000,4.2015,4.24397,4.19336,4.21837,406912.10497908,0
+HIO.US,D,20201012,000000,4.24397,4.24397,4.22709,4.23525,191124.37557095,0
+HIO.US,D,20201013,000000,4.21837,4.22709,4.2015,4.21837,242338.52560376,0
+HIO.US,D,20201014,000000,4.21837,4.23525,4.19336,4.19336,172235.18161536,0
+HIO.US,D,20201015,000000,4.18435,4.18891,4.15932,4.17648,315371.67810506,0
+HIO.US,D,20201016,000000,4.18435,4.19336,4.14236,4.14236,351722.61519959,0
+HIO.US,D,20201019,000000,4.14236,4.15115,4.11733,4.13439,337951.35465992,0
+HIO.US,D,20201020,000000,4.14236,4.2015,4.14027,4.2015,251849.58924931,0
+HIO.US,D,20201021,000000,4.2015,4.22709,4.187,4.2015,254377.43267632,0
+HIO.US,D,20201022,000000,4.22028,4.24586,4.20321,4.24586,447065.35747889,0
+HIO.US,D,20201023,000000,4.25431,4.25431,4.21875,4.23725,209102.02665472,0
+HIO.US,D,20201026,000000,4.22028,4.2289,4.17563,4.18615,538741.88276781,0
+HIO.US,D,20201027,000000,4.18615,4.21184,4.18615,4.19488,119857.33738386,0
+HIO.US,D,20201028,000000,4.16909,4.18615,4.13544,4.13544,571254.633557,0
+HIO.US,D,20201029,000000,4.1269,4.17791,4.1269,4.16094,251086.80511001,0
+HIO.US,D,20201030,000000,4.16094,4.19488,4.14378,4.14378,314705.95640119,0
+HIO.US,D,20201102,000000,4.16909,4.17791,4.1269,4.1269,398385.38103196,0
+HIO.US,D,20201103,000000,4.14378,4.17791,4.13544,4.16094,745850.96441682,0
+HIO.US,D,20201104,000000,4.18615,4.22028,4.16094,4.21184,467086.59483899,0
+HIO.US,D,20201105,000000,4.22028,4.27145,4.22028,4.24586,446544.17440168,0
+HIO.US,D,20201106,000000,4.26273,4.26273,4.20321,4.22028,226109.05338419,0
+HIO.US,D,20201109,000000,4.27145,4.28417,4.2289,4.23725,415342.82151724,0
+HIO.US,D,20201110,000000,4.23725,4.26273,4.23725,4.24586,885419.36137804,0
+HIO.US,D,20201111,000000,4.25431,4.26273,4.23725,4.24586,2023798.1998539,0
+HIO.US,D,20201112,000000,4.24586,4.25431,4.2289,4.23725,1129062.9547278,0
+HIO.US,D,20201113,000000,4.2289,4.23725,4.17791,4.20321,688780.36243766,0
+HIO.US,D,20201116,000000,4.20321,4.24586,4.20321,4.24586,1049887.4381062,0
+HIO.US,D,20201117,000000,4.23725,4.26273,4.21184,4.26273,415995.88290342,0
+HIO.US,D,20201118,000000,4.26273,4.30519,4.26273,4.27951,328582.71958808,0
+HIO.US,D,20201119,000000,4.27326,4.32747,4.27326,4.31572,179966.41560255,0
+HIO.US,D,20201120,000000,4.29004,4.29004,4.23866,4.23866,1502101.3247688,0
+HIO.US,D,20201123,000000,4.23866,4.27326,4.23033,4.25592,1620358.1869944,0
+HIO.US,D,20201124,000000,4.27326,4.29004,4.26405,4.27326,549125.45330575,0
+HIO.US,D,20201125,000000,4.26405,4.29004,4.26405,4.28122,189507.0199893,0
+HIO.US,D,20201127,000000,4.29004,4.32416,4.29004,4.30767,370450.39010496,0
+HIO.US,D,20201130,000000,4.33278,4.34984,4.29839,4.307,701327.79226977,0
+HIO.US,D,20201201,000000,4.31572,4.33278,4.28122,4.29004,976140.03268328,0
+HIO.US,D,20201202,000000,4.29857,4.3415,4.28122,4.31572,2379365.3315178,0
+HIO.US,D,20201203,000000,4.32416,4.33278,4.29004,4.2942,778431.23690024,0
+HIO.US,D,20201204,000000,4.307,4.31572,4.2942,4.31572,523533.67617318,0
+HIO.US,D,20201207,000000,4.307,4.32416,4.28585,4.29004,663317.2985347,0
+HIO.US,D,20201208,000000,4.29004,4.29857,4.27326,4.28122,746905.99088887,0
+HIO.US,D,20201209,000000,4.29004,4.307,4.28122,4.307,828282.29273114,0
+HIO.US,D,20201210,000000,4.27326,4.6831,4.26862,4.29004,443820.09605084,0
+HIO.US,D,20201211,000000,4.27326,4.29004,4.26405,4.27326,902728.12567852,0
+HIO.US,D,20201214,000000,4.27326,4.32416,4.27326,4.29004,1435333.9744849,0
+HIO.US,D,20201215,000000,4.29004,4.32416,4.29004,4.32416,535022.91445381,0
+HIO.US,D,20201216,000000,4.32416,4.32416,4.26405,4.29004,853211.51323925,0
+HIO.US,D,20201217,000000,4.29004,4.307,4.29004,4.29004,368453.22499339,0
+HIO.US,D,20201218,000000,4.29004,4.29857,4.26405,4.29004,581661.41467734,0
+HIO.US,D,20201221,000000,4.29004,4.29004,4.25592,4.28122,661262.10696714,0
+HIO.US,D,20201222,000000,4.28312,4.30055,4.27468,4.29166,463629.2730901,0
+HIO.US,D,20201223,000000,4.29166,4.30055,4.28312,4.29166,294486.37406432,0
+HIO.US,D,20201224,000000,4.3089,4.3089,4.27468,4.28312,311285.5605788,0
+HIO.US,D,20201228,000000,4.29166,4.30055,4.25761,4.27468,1157903.1583677,0
+HIO.US,D,20201229,000000,4.29166,4.30055,4.26578,4.27468,1029649.9203193,0
+HIO.US,D,20201230,000000,4.27468,4.30055,4.25761,4.28312,1120093.1196624,0
+HIO.US,D,20201231,000000,4.29166,4.29582,4.25761,4.25761,1126583.6425183,0
+HIO.US,D,20210104,000000,4.28312,4.28312,4.22303,4.24861,1059095.7091541,0
+HIO.US,D,20210105,000000,4.23155,4.27468,4.23155,4.27468,1472387.5592097,0
+HIO.US,D,20210106,000000,4.27468,4.28312,4.24861,4.25761,1072856.4194292,0
+HIO.US,D,20210107,000000,4.26578,4.29166,4.25761,4.26578,966158.42723121,0
+HIO.US,D,20210108,000000,4.27468,4.27468,4.25761,4.26578,773180.37014884,0
+HIO.US,D,20210111,000000,4.26578,4.27468,4.24018,4.24018,506243.9023492,0
+HIO.US,D,20210112,000000,4.24018,4.24861,4.2145,4.2145,526592.19791566,0
+HIO.US,D,20210113,000000,4.23155,4.24861,4.2145,4.24018,462711.40005941,0
+HIO.US,D,20210114,000000,4.24861,4.26578,4.24018,4.25761,481106.84162609,0
+HIO.US,D,20210115,000000,4.24018,4.24861,4.22303,4.22303,546990.0797263,0
+HIO.US,D,20210119,000000,4.23155,4.24861,4.23155,4.24018,389495.72797846,0
+HIO.US,D,20210120,000000,4.24018,4.26578,4.24018,4.25761,211663.63092887,0
+HIO.US,D,20210121,000000,4.26766,4.26766,4.25023,4.25924,201055.33975238,0
+HIO.US,D,20210122,000000,4.26766,4.26766,4.24198,4.25023,169263.17204358,0
+HIO.US,D,20210125,000000,4.25924,4.25924,4.23288,4.24198,353828.44803781,0
+HIO.US,D,20210126,000000,4.24198,4.25924,4.23288,4.23288,341596.47112083,0
+HIO.US,D,20210127,000000,4.24198,4.25023,4.22444,4.23288,322460.40097077,0
+HIO.US,D,20210128,000000,4.24198,4.25924,4.24198,4.25023,236708.9043489,0
+HIO.US,D,20210129,000000,4.24198,4.25924,4.24198,4.25023,302250.31387215,0
+HIO.US,D,20210201,000000,4.25924,4.29373,4.25924,4.26766,351197.21201651,0
+HIO.US,D,20210202,000000,4.26766,4.28046,4.25924,4.26766,451108.21891977,0
+HIO.US,D,20210203,000000,4.26766,4.27639,4.25023,4.27639,756852.78046737,0
+HIO.US,D,20210204,000000,4.27639,4.30256,4.26766,4.30256,387917.40837626,0
+HIO.US,D,20210205,000000,4.3197,4.3197,4.29373,4.31089,428319.64712348,0
+HIO.US,D,20210208,000000,4.3197,4.32833,4.30256,4.31089,335670.38742734,0
+HIO.US,D,20210209,000000,4.30256,4.33677,4.30256,4.33677,341808.53144172,0
+HIO.US,D,20210210,000000,4.34566,4.36311,4.3415,4.35431,267658.10590654,0
+HIO.US,D,20210211,000000,4.36311,4.38027,4.35004,4.38027,260376.31319643,0
+HIO.US,D,20210212,000000,4.36311,4.38918,4.36311,4.37165,297446.77834489,0
+HIO.US,D,20210216,000000,4.38918,4.38918,4.35431,4.38918,471880.635128,0
+HIO.US,D,20210217,000000,4.38918,4.38918,4.3197,4.33677,394312.97884984,0
+HIO.US,D,20210218,000000,4.34757,4.34757,4.32131,4.33866,290776.90098859,0
+HIO.US,D,20210219,000000,4.33866,4.35619,4.32131,4.33866,237718.56468265,0
+HIO.US,D,20210222,000000,4.33003,4.33866,4.32131,4.33866,103656.35087906,0
+HIO.US,D,20210223,000000,4.33866,4.33866,4.3068,4.3125,328194.46984636,0
+HIO.US,D,20210224,000000,4.32131,4.34757,4.3125,4.33003,286459.73266494,0
+HIO.US,D,20210225,000000,4.33866,4.34757,4.28663,4.28663,415501.07548803,0
+HIO.US,D,20210226,000000,4.29496,4.3125,4.28663,4.28663,327661.68147799,0
+HIO.US,D,20210301,000000,4.3125,4.35619,4.30414,4.35619,299525.18049483,0
+HIO.US,D,20210302,000000,4.33866,4.38217,4.33003,4.37372,351244.68820774,0
+HIO.US,D,20210303,000000,4.37372,4.37372,4.35619,4.36492,167634.21117073,0
+HIO.US,D,20210304,000000,4.36492,4.39117,4.33003,4.33003,315498.28128171,0
+HIO.US,D,20210305,000000,4.34757,4.35629,4.32131,4.34757,244653.25368344,0
+HIO.US,D,20210308,000000,4.34757,4.37372,4.32131,4.32131,557612.08624692,0
+HIO.US,D,20210309,000000,4.34757,4.35534,4.33003,4.33003,164685.41218135,0
+HIO.US,D,20210310,000000,4.33866,4.37372,4.33866,4.36917,162036.24071004,0
+HIO.US,D,20210311,000000,4.37372,4.39117,4.36492,4.37372,208119.79700924,0
+HIO.US,D,20210312,000000,4.37372,4.38217,4.36492,4.36492,169176.65987287,0
+HIO.US,D,20210315,000000,4.39117,4.39961,4.36492,4.38217,848376.32691784,0
+HIO.US,D,20210316,000000,4.39961,4.40852,4.38217,4.39117,415476.80987919,0
+HIO.US,D,20210317,000000,4.39961,4.39961,4.38217,4.39961,149624.90929282,0
+HIO.US,D,20210318,000000,4.38217,4.39961,4.36492,4.36492,207623.93456738,0
+HIO.US,D,20210319,000000,4.38217,4.38217,4.35619,4.36492,524934.75132806,0
+HIO.US,D,20210322,000000,4.37372,4.39961,4.36492,4.39961,189892.10465161,0
+HIO.US,D,20210323,000000,4.41734,4.41734,4.39108,4.39108,153837.62999571,0
+HIO.US,D,20210324,000000,4.39961,4.41734,4.39961,4.40861,156996.37925304,0
+HIO.US,D,20210325,000000,4.40861,4.42178,4.39108,4.39108,149896.05109613,0
+HIO.US,D,20210326,000000,4.39961,4.42586,4.39961,4.41734,137984.80222667,0
+HIO.US,D,20210329,000000,4.41734,4.42586,4.40861,4.41734,104884.40169252,0
+HIO.US,D,20210330,000000,4.41734,4.42586,4.41734,4.41734,178633.91716836,0
+HIO.US,D,20210331,000000,4.42586,4.4526,4.41269,4.4526,663945.03928557,0
+HIO.US,D,20210401,000000,4.4526,4.46102,4.42586,4.42586,204639.26467795,0
+HIO.US,D,20210405,000000,4.43496,4.46984,4.43496,4.4526,220233.61096133,0
+HIO.US,D,20210406,000000,4.4526,4.47866,4.4526,4.47866,192847.23379983,0
+HIO.US,D,20210407,000000,4.46102,4.48719,4.46102,4.47866,151372.03313054,0
+HIO.US,D,20210408,000000,4.49619,4.50473,4.47866,4.49619,274240.41606565,0
+HIO.US,D,20210409,000000,4.49619,4.50473,4.48719,4.50056,161162.67879117,0
+HIO.US,D,20210412,000000,4.50473,4.52225,4.49164,4.51392,288760.7454005,0
+HIO.US,D,20210413,000000,4.51392,4.52225,4.50056,4.51392,146710.92617702,0
+HIO.US,D,20210414,000000,4.52225,4.52225,4.50473,4.51392,154379.91360235,0
+HIO.US,D,20210415,000000,4.51392,4.53134,4.50473,4.52225,164764.53916676,0
+HIO.US,D,20210416,000000,4.53134,4.53543,4.50473,4.50473,164673.80689017,0
+HIO.US,D,20210419,000000,4.51392,4.51392,4.49619,4.50473,261479.87088618,0
+HIO.US,D,20210420,000000,4.51392,4.53134,4.49619,4.52225,188456.21362314,0
+HIO.US,D,20210421,000000,4.52225,4.53988,4.51392,4.52225,221004.83531241,0
+HIO.US,D,20210422,000000,4.53144,4.5488,4.47836,4.487,238486.62395432,0
+HIO.US,D,20210423,000000,4.49599,4.53998,4.49599,4.53998,152954.57283861,0
+HIO.US,D,20210426,000000,4.52225,4.53998,4.52225,4.53144,166641.43126052,0
+HIO.US,D,20210427,000000,4.61079,4.75182,4.50464,4.52225,270277.73663663,0
+HIO.US,D,20210428,000000,4.50464,4.53144,4.49599,4.50464,338073.73773066,0
+HIO.US,D,20210429,000000,4.51382,4.52225,4.49599,4.50464,288767.07555932,0
+HIO.US,D,20210430,000000,4.50464,4.54889,4.50464,4.53998,442104.6230073,0
+HIO.US,D,20210503,000000,4.54889,4.57543,4.53998,4.54889,322555.35335325,0
+HIO.US,D,20210504,000000,4.54889,4.56642,4.53998,4.54889,219584.76968102,0
+HIO.US,D,20210505,000000,4.56642,4.58396,4.55782,4.58396,99377.16350842,0
+HIO.US,D,20210506,000000,4.57543,4.58396,4.53998,4.55782,294304.90951113,0
+HIO.US,D,20210507,000000,4.55782,4.58861,4.55782,4.57543,128179.38619544,0
+HIO.US,D,20210510,000000,4.57543,4.58396,4.5596,4.57543,150522.73682053,0
+HIO.US,D,20210511,000000,4.56642,4.57543,4.53998,4.54889,255892.4506902,0
+HIO.US,D,20210512,000000,4.55782,4.56235,4.47836,4.50464,397901.12388129,0
+HIO.US,D,20210513,000000,4.52225,4.53144,4.49599,4.50464,202722.28157822,0
+HIO.US,D,20210514,000000,4.51382,4.53998,4.51382,4.52225,132542.97568383,0
+HIO.US,D,20210517,000000,4.53144,4.53144,4.5179,4.52225,129347.30049998,0
+HIO.US,D,20210518,000000,4.53998,4.54889,4.53144,4.53998,181088.96376881,0
+HIO.US,D,20210519,000000,4.53144,4.54889,4.52225,4.53998,223049.47661524,0
+HIO.US,D,20210520,000000,4.55789,4.57561,4.54898,4.55789,265727.40746267,0
+HIO.US,D,20210521,000000,4.55789,4.56652,4.53998,4.54898,264996.27411753,0
+HIO.US,D,20210524,000000,4.56652,4.59344,4.54898,4.58425,300168.74664279,0
+HIO.US,D,20210525,000000,4.58425,4.58425,4.56662,4.57561,187741.96070156,0
+HIO.US,D,20210526,000000,4.58425,4.59344,4.57561,4.58425,156445.65543463,0
+HIO.US,D,20210527,000000,4.60207,4.61096,4.58425,4.60207,210225.62984745,0
+HIO.US,D,20210528,000000,4.60207,4.60321,4.58425,4.58425,88449.19931091,0
+HIO.US,D,20210601,000000,4.61096,4.61096,4.59344,4.61096,170198.9805243,0
+HIO.US,D,20210602,000000,4.61096,4.62871,4.59363,4.61979,297405.63231249,0
+HIO.US,D,20210603,000000,4.61979,4.64312,4.60215,4.61096,191652.94383346,0
+HIO.US,D,20210604,000000,4.61096,4.6377,4.61096,4.61979,95227.744393842,0
+HIO.US,D,20210607,000000,4.62871,4.6377,4.61979,4.6377,140259.43930042,0
+HIO.US,D,20210608,000000,4.6377,4.64623,4.61979,4.6377,145029.21398055,0
+HIO.US,D,20210609,000000,4.64623,4.64623,4.62871,4.6377,169677.7974471,0
+HIO.US,D,20210610,000000,4.64623,4.66415,4.6377,4.66415,201752.71225041,0
+HIO.US,D,20210611,000000,4.67325,4.68197,4.64623,4.64623,225951.85443986,0
+HIO.US,D,20210614,000000,4.64623,4.67325,4.6377,4.66415,196297.17036344,0
+HIO.US,D,20210615,000000,4.66415,4.68197,4.65541,4.68197,210220.35471509,0
+HIO.US,D,20210616,000000,4.68197,4.68822,4.66415,4.66415,225093.0628916,0
+HIO.US,D,20210617,000000,4.65541,4.67325,4.64623,4.64623,167391.55508215,0
+HIO.US,D,20210618,000000,4.66415,4.66415,4.61096,4.62871,196345.70158116,0
+HIO.US,D,20210621,000000,4.62871,4.65541,4.61979,4.61979,187492.97445416,0
+HIO.US,D,20210622,000000,4.6378,4.64641,4.61979,4.64641,129789.35659178,0
+HIO.US,D,20210623,000000,4.6288,4.65999,4.6288,4.6288,156564.87342596,0
+HIO.US,D,20210624,000000,4.64641,4.66443,4.6378,4.64641,204785.91335756,0
+HIO.US,D,20210625,000000,4.65561,4.66443,4.6288,4.6288,265932.08259825,0
+HIO.US,D,20210628,000000,4.65561,4.66443,4.6378,4.66443,204299.54615394,0
+HIO.US,D,20210629,000000,4.66443,4.736,4.66443,4.736,189893.15967808,0
+HIO.US,D,20210630,000000,4.7268,4.74461,4.70908,4.70908,183661.11830768,0
+HIO.US,D,20210701,000000,4.736,4.736,4.69127,4.69127,155993.04907813,0
+HIO.US,D,20210702,000000,4.70017,4.736,4.68235,4.736,152581.09346751,0
+HIO.US,D,20210706,000000,4.71798,4.736,4.69127,4.69127,137194.58739911,0
+HIO.US,D,20210707,000000,4.69127,4.70908,4.67352,4.67352,221242.21626862,0
+HIO.US,D,20210708,000000,4.65561,4.68235,4.6378,4.65561,181045.70768345,0
+HIO.US,D,20210709,000000,4.67352,4.68235,4.66443,4.67352,157585.08402444,0
+HIO.US,D,20210712,000000,4.67352,4.6778,4.65561,4.65561,272094.4922215,0
+HIO.US,D,20210713,000000,4.66443,4.70017,4.66443,4.70017,266734.95774348,0
+HIO.US,D,20210714,000000,4.71798,4.71798,4.66443,4.67352,277679.80236455,0
+HIO.US,D,20210715,000000,4.65561,4.66443,4.6288,4.6288,235422.82707947,0
+HIO.US,D,20210716,000000,4.65561,4.65561,4.59325,4.6378,1316087.4974282,0
+HIO.US,D,20210719,000000,4.61087,4.61979,4.54851,4.55752,280843.82675423,0
+HIO.US,D,20210720,000000,4.57534,4.6288,4.56632,4.61979,168691.34769574,0
+HIO.US,D,20210721,000000,4.6288,4.65561,4.6288,4.6378,199792.47306534,0
+HIO.US,D,20210722,000000,4.65571,4.68263,4.64651,4.68263,231517.11907992,0
+HIO.US,D,20210723,000000,4.68263,4.69154,4.64651,4.68263,273928.12822994,0
+HIO.US,D,20210726,000000,4.69154,4.70055,4.68263,4.70055,130625.99258412,0
+HIO.US,D,20210727,000000,4.70946,4.70946,4.67362,4.69154,164873.20689337,0
+HIO.US,D,20210728,000000,4.69154,4.70055,4.67362,4.67362,161794.63964792,0
+HIO.US,D,20210729,000000,4.67362,4.69154,4.67362,4.68263,116642.67172355,0
+HIO.US,D,20210730,000000,4.68263,4.70946,4.68263,4.70055,133427.0878674,0
+HIO.US,D,20210802,000000,4.71845,4.72728,4.70055,4.71845,197474.57990624,0
+HIO.US,D,20210803,000000,4.70946,4.71845,4.69154,4.70055,119251.75218894,0
+HIO.US,D,20210804,000000,4.70055,4.71845,4.69154,4.70055,201341.25192632,0
+HIO.US,D,20210805,000000,4.70055,4.75438,4.70055,4.72728,282473.84265354,0
+HIO.US,D,20210806,000000,4.70946,4.73658,4.70946,4.73658,99854.035473787,0
+HIO.US,D,20210809,000000,4.73658,4.74528,4.71845,4.72728,127555.86555044,0
+HIO.US,D,20210810,000000,4.72728,4.75438,4.71845,4.73658,171213.9159904,0
+HIO.US,D,20210811,000000,4.74528,4.75438,4.69154,4.70946,259732.74704848,0
+HIO.US,D,20210812,000000,4.72728,4.75438,4.72728,4.75438,253299.19562191,0
+HIO.US,D,20210813,000000,4.75438,4.7633,4.74528,4.7633,355513.32531368,0
+HIO.US,D,20210816,000000,4.75438,4.7633,4.73658,4.73658,219950.86386682,0
+HIO.US,D,20210817,000000,4.71845,4.7633,4.71845,4.72728,146963.07750383,0
+HIO.US,D,20210818,000000,4.71845,4.7814,4.70946,4.74528,396737.42968261,0
+HIO.US,D,20210819,000000,4.73658,4.79911,4.73658,4.77675,467846.21389888,0
+HIO.US,D,20210820,000000,4.7814,4.7814,4.74528,4.74528,163935.28835973,0
+HIO.US,D,20210823,000000,4.75448,4.7816,4.73648,4.75448,248150.6664383,0
+HIO.US,D,20210824,000000,4.7723,4.7723,4.74528,4.74528,190153.75121668,0
+HIO.US,D,20210825,000000,4.7634,4.7634,4.73648,4.73648,214832.93045091,0
+HIO.US,D,20210826,000000,4.73648,4.74528,4.70027,4.71826,277921.40342663,0
+HIO.US,D,20210827,000000,4.71826,4.74528,4.7178,4.71826,172907.23347805,0
+HIO.US,D,20210830,000000,4.73648,4.77088,4.71826,4.72718,212177.42882075,0
+HIO.US,D,20210831,000000,4.74528,4.74528,4.71826,4.73648,159106.43219715,0
+HIO.US,D,20210901,000000,4.75448,4.7723,4.73648,4.7723,360430.80369992,0
+HIO.US,D,20210902,000000,4.7634,4.82651,4.75448,4.81751,353311.4850665,0
+HIO.US,D,20210903,000000,4.7994,4.7994,4.72718,4.75448,194399.17774022,0
+HIO.US,D,20210907,000000,4.7723,4.7994,4.75448,4.7994,228520.84389929,0
+HIO.US,D,20210908,000000,4.79039,4.8086,4.7723,4.79039,226246.20682555,0
+HIO.US,D,20210909,000000,4.79039,4.82651,4.79039,4.82651,157406.78455066,0
+HIO.US,D,20210910,000000,4.81751,4.83561,4.7994,4.7994,272412.05518958,0
+HIO.US,D,20210913,000000,4.81751,4.83561,4.7723,4.8086,186067.63369042,0
+HIO.US,D,20210914,000000,4.81751,4.83561,4.7723,4.7816,202587.23818981,0
+HIO.US,D,20210915,000000,4.7994,4.81751,4.79039,4.81751,102170.87360641,0
+HIO.US,D,20210916,000000,4.8086,4.81741,4.7816,4.79039,132552.47092207,0
+HIO.US,D,20210917,000000,4.79039,4.79039,4.7634,4.7816,130009.85712442,0
+HIO.US,D,20210920,000000,4.74528,4.7723,4.71826,4.72718,237996.03664479,0
+HIO.US,D,20210921,000000,4.7634,4.7634,4.73648,4.7634,117957.23470771,0
+HIO.US,D,20210922,000000,4.7817,4.7996,4.7634,4.79059,154197.39402268,0
+HIO.US,D,20210923,000000,4.7996,4.8269,4.7724,4.79059,127252.01792649,0
+HIO.US,D,20210924,000000,4.79059,4.81781,4.7724,4.7817,92795.908375762,0
+HIO.US,D,20210927,000000,4.7817,4.7996,4.75438,4.75438,134109.68999483,0
+HIO.US,D,20210928,000000,4.74518,4.75514,4.69078,4.69989,217376.59927503,0
+HIO.US,D,20210929,000000,4.72699,4.7634,4.69989,4.73628,146144.37696151,0
+HIO.US,D,20210930,000000,4.73628,4.7634,4.69989,4.70908,333644.73660099,0
+HIO.US,D,20211001,000000,4.73628,4.74518,4.69989,4.70908,129971.87617144,0
+HIO.US,D,20211004,000000,4.70908,4.73533,4.69989,4.72699,208686.34622473,0
+HIO.US,D,20211005,000000,4.72699,4.75438,4.70908,4.73628,120201.27601378,0
+HIO.US,D,20211006,000000,4.69989,4.73628,4.68178,4.73628,241963.99120619,0
+HIO.US,D,20211007,000000,4.74518,4.81323,4.71798,4.72699,166684.6873459,0
+HIO.US,D,20211008,000000,4.73628,4.7634,4.72699,4.7634,112268.53197043,0
+HIO.US,D,20211011,000000,4.74518,4.75874,4.73628,4.73628,134198.31221848,0
+HIO.US,D,20211012,000000,4.73628,4.75429,4.70908,4.71798,174823.1615513,0
+HIO.US,D,20211013,000000,4.73628,4.74518,4.71798,4.71798,136639.64347481,0
+HIO.US,D,20211014,000000,4.74518,4.7817,4.74518,4.7634,186091.89929928,0
+HIO.US,D,20211015,000000,4.7634,4.7724,4.72699,4.72699,158602.1295435,0
+HIO.US,D,20211018,000000,4.71798,4.75438,4.71798,4.73628,113706.53305183,0
+HIO.US,D,20211019,000000,4.74518,4.7724,4.72699,4.75438,132013.35239487,0
+HIO.US,D,20211020,000000,4.75438,4.7634,4.74518,4.74518,199523.44131497,0
+HIO.US,D,20211021,000000,4.74518,4.74518,4.73618,4.73618,143621.80866684,0
+HIO.US,D,20211022,000000,4.73618,4.74518,4.72689,4.74518,152496.69134974,0
+HIO.US,D,20211025,000000,4.73618,4.74518,4.72689,4.73618,112052.25154365,0
+HIO.US,D,20211026,000000,4.74518,4.75448,4.72699,4.75448,75665.443549063,0
+HIO.US,D,20211027,000000,4.76348,4.78186,4.73618,4.77257,223073.74222409,0
+HIO.US,D,20211028,000000,4.78186,4.79088,4.77257,4.78186,169530.09374101,0
+HIO.US,D,20211029,000000,4.77257,4.78186,4.75448,4.76348,117662.88232201,0
+HIO.US,D,20211101,000000,4.78186,4.79088,4.74518,4.78186,171856.42711189,0
+HIO.US,D,20211102,000000,4.76348,4.79989,4.75448,4.77257,166831.3360255,0
+HIO.US,D,20211103,000000,4.76348,4.81826,4.76348,4.78186,225171.13485055,0
+HIO.US,D,20211104,000000,4.79088,4.79989,4.77257,4.79088,193822.07826001,0
+HIO.US,D,20211105,000000,4.79989,4.81826,4.79088,4.81826,146366.98754712,0
+HIO.US,D,20211108,000000,4.82727,4.82727,4.79989,4.79989,295812.54233969,0
+HIO.US,D,20211109,000000,4.86395,4.95515,4.79088,4.79989,79522.620330883,0
+HIO.US,D,20211110,000000,4.79088,4.81826,4.78186,4.78186,186897.93952393,0
+HIO.US,D,20211111,000000,4.79088,4.80831,4.77257,4.79088,74797.156762564,0
+HIO.US,D,20211112,000000,4.79088,4.80917,4.78186,4.78623,108630.80069478,0
+HIO.US,D,20211115,000000,4.80917,4.80917,4.76348,4.79088,264192.34394584,0
+HIO.US,D,20211116,000000,4.79088,4.79989,4.76348,4.77257,138645.24879818,0
+HIO.US,D,20211117,000000,4.78186,4.78186,4.75448,4.77257,130055.22326272,0
+HIO.US,D,20211118,000000,4.77257,4.79069,4.75448,4.78186,97473.895752839,0
+HIO.US,D,20211119,000000,4.79098,4.79999,4.7634,4.79098,176366.66527991,0
+HIO.US,D,20211122,000000,4.79098,4.79999,4.7634,4.7725,116995.05056521,0
+HIO.US,D,20211123,000000,4.7725,4.7725,4.69457,4.70841,126287.72373103,0
+HIO.US,D,20211124,000000,4.70841,4.72671,4.68995,4.69913,170482.78264527,0
+HIO.US,D,20211126,000000,4.68083,4.68995,4.62566,4.66245,215380.48918991,0
+HIO.US,D,20211129,000000,4.68995,4.69913,4.64405,4.68995,133721.44025311,0
+HIO.US,D,20211130,000000,4.66245,4.69913,4.66245,4.66245,150312.7865526,0
+HIO.US,D,20211201,000000,4.69913,4.7232,4.62566,4.63486,271295.83718217,0
+HIO.US,D,20211202,000000,4.65335,4.71742,4.64405,4.69913,296339.00054924,0
+HIO.US,D,20211203,000000,4.70841,4.70841,4.58908,4.62566,199403.16829714,0
+HIO.US,D,20211206,000000,4.66245,4.71742,4.59818,4.70841,172663.52236301,0
+HIO.US,D,20211207,000000,4.75429,4.78186,4.69913,4.78186,202449.02972197,0
+HIO.US,D,20211208,000000,4.78186,4.78186,4.67154,4.68995,144331.84148253,0
+HIO.US,D,20211209,000000,4.69913,4.69913,4.66245,4.66245,125894.19885696,0
+HIO.US,D,20211210,000000,4.68995,4.71742,4.63486,4.65335,193370.52692996,0
+HIO.US,D,20211213,000000,4.65335,4.68995,4.64405,4.64405,182225.22727921,0
+HIO.US,D,20211214,000000,4.62566,4.62566,4.60737,4.60737,231547.71484762,0
+HIO.US,D,20211215,000000,4.59818,4.64405,4.59818,4.64405,240687.40917499,0
+HIO.US,D,20211216,000000,4.63486,4.64405,4.58908,4.60737,246039.55846771,0
+HIO.US,D,20211217,000000,4.60737,4.65335,4.58908,4.65335,178418.69176804,0
+HIO.US,D,20211220,000000,4.65335,4.65335,4.57979,4.59818,294340.78041118,0
+HIO.US,D,20211221,000000,4.61657,4.67154,4.59818,4.61657,193363.14174466,0
+HIO.US,D,20211222,000000,4.61657,4.69959,4.61657,4.69959,227676.82272166,0
+HIO.US,D,20211223,000000,4.69039,4.75504,4.68245,4.69959,175698.8335231,0
+HIO.US,D,20211227,000000,4.71808,4.71808,4.68121,4.69959,136583.72707178,0
+HIO.US,D,20211228,000000,4.71808,4.73192,4.67192,4.70898,176618.81660672,0
+HIO.US,D,20211229,000000,4.73665,4.75504,4.69959,4.69959,102469.44609801,0
+HIO.US,D,20211230,000000,4.71808,4.78283,4.68463,4.76434,203050.39481104,0
+HIO.US,D,20211231,000000,4.78283,4.81967,4.74576,4.80112,588615.09415462,0
+HIO.US,D,20220103,000000,4.82877,4.82877,4.74576,4.77343,174697.61340113,0
+HIO.US,D,20220104,000000,4.76434,4.77343,4.66273,4.69039,349173.67124311,0
+HIO.US,D,20220105,000000,4.70898,4.75504,4.67192,4.67192,221718.03320751,0
+HIO.US,D,20220106,000000,4.70898,4.70898,4.65354,4.66273,268428.27523113,0
+HIO.US,D,20220107,000000,4.64425,4.66273,4.62576,4.66273,257928.65178126,0
+HIO.US,D,20220110,000000,4.63495,4.64425,4.60727,4.61657,420449.14964197,0
+HIO.US,D,20220111,000000,4.62576,4.63495,4.60727,4.62576,396001.02120512,0
+HIO.US,D,20220112,000000,4.63495,4.66273,4.61657,4.66273,563950.68529099,0
+HIO.US,D,20220113,000000,4.66273,4.66273,4.61657,4.62576,478880.73577007,0
+HIO.US,D,20220114,000000,4.61657,4.62112,4.55191,4.57959,767590.83989991,0
+HIO.US,D,20220118,000000,4.58889,4.58889,4.4781,4.50577,910323.26125082,0
+HIO.US,D,20220119,000000,4.54273,4.54273,4.48727,4.49647,538614.22456467,0
+HIO.US,D,20220120,000000,4.49647,4.54273,4.4688,4.4781,504989.47587394,0
+HIO.US,D,20220121,000000,4.48737,4.48737,4.38509,4.44084,2997055.9002156,0
+HIO.US,D,20220124,000000,4.33866,4.38509,4.30148,4.38509,628403.30749509,0
+HIO.US,D,20220125,000000,4.34804,4.44084,4.32018,4.41297,256887.34065336,0
+HIO.US,D,20220126,000000,4.42237,4.46871,4.4107,4.43164,151235.93471565,0
+HIO.US,D,20220127,000000,4.45023,4.46871,4.42237,4.43164,154491.74640838,0
+HIO.US,D,20220128,000000,4.42237,4.44558,4.38509,4.43164,154277.57603456,0
+HIO.US,D,20220131,000000,4.40376,4.4595,4.40376,4.43164,260991.39362963,0
+HIO.US,D,20220201,000000,4.45023,4.48737,4.4235,4.48737,225742.9591984,0
+HIO.US,D,20220202,000000,4.48737,4.51525,4.4781,4.48737,261043.08992677,0
+HIO.US,D,20220203,000000,4.46871,4.46871,4.39439,4.40376,270358.97367497,0
+HIO.US,D,20220204,000000,4.41297,4.4177,4.38509,4.41297,111837.02614336,0
+HIO.US,D,20220207,000000,4.40376,4.41297,4.37592,4.39439,117785.26539279,0
+HIO.US,D,20220208,000000,4.39439,4.40376,4.36652,4.36652,228541.94442874,0
+HIO.US,D,20220209,000000,4.39439,4.41297,4.38046,4.41297,166279.55718062,0
+HIO.US,D,20220210,000000,4.38509,4.40376,4.33866,4.34804,224575.04489382,0
+HIO.US,D,20220211,000000,4.36652,4.36652,4.30148,4.31079,309531.05155578,0
+HIO.US,D,20220214,000000,4.28293,4.31079,4.24512,4.2923,375379.47378241,0
+HIO.US,D,20220215,000000,4.30148,4.35723,4.2923,4.2923,172550.63453049,0
+HIO.US,D,20220216,000000,4.2923,4.35723,4.28293,4.32937,303657.71918587,0
+HIO.US,D,20220217,000000,4.32008,4.33875,4.29202,4.31069,206063.55041523,0
+HIO.US,D,20220218,000000,4.30132,4.33875,4.29468,4.32008,164886.92223752,0
+HIO.US,D,20220222,000000,4.30132,4.31069,4.25459,4.27326,224335.55388468,0
+HIO.US,D,20220223,000000,4.27326,4.32008,4.27326,4.27326,234189.50113363,0
+HIO.US,D,20220224,000000,4.22654,4.28264,4.11432,4.26396,336396.24564009,0
+HIO.US,D,20220225,000000,4.29202,4.32008,4.27326,4.28264,300910.43025264,0
+HIO.US,D,20220228,000000,4.28264,4.33875,4.28264,4.33875,139415.41812278,0
+HIO.US,D,20220301,000000,4.35742,4.36681,4.31069,4.32008,265262.14078848,0
+HIO.US,D,20220302,000000,4.35742,4.39951,4.32937,4.39487,552413.97081912,0
+HIO.US,D,20220303,000000,4.39487,4.39487,4.33875,4.36681,288456.89777655,0
+HIO.US,D,20220304,000000,4.35742,4.35742,4.29202,4.30132,304072.34458939,0
+HIO.US,D,20220307,000000,4.33875,4.33875,4.21723,4.22654,309381.23779675,0
+HIO.US,D,20220308,000000,4.23592,4.23592,4.18918,4.20786,2727788.8789392,0
+HIO.US,D,20220309,000000,4.25459,4.26396,4.20786,4.21723,307811.35840632,0
+HIO.US,D,20220310,000000,4.21723,4.21723,4.16274,4.18918,355596.67240497,0
+HIO.US,D,20220311,000000,4.19848,4.22654,4.15175,4.15175,279915.40345882,0
+HIO.US,D,20220314,000000,4.18918,4.18918,4.05819,4.08626,454476.91844505,0
+HIO.US,D,20220315,000000,4.09562,4.10964,4.05819,4.09562,216533.63312386,0
+HIO.US,D,20220316,000000,4.13306,4.18918,4.10964,4.1798,191453.54383024,0
+HIO.US,D,20220317,000000,4.16114,4.20786,4.15175,4.20786,168120.57837436,0
+HIO.US,D,20220318,000000,4.19848,4.21723,4.18918,4.19848,97258.670352541,0
+HIO.US,D,20220321,000000,4.1798,4.22576,4.16114,4.17042,244511.8801362,0
+HIO.US,D,20220322,000000,4.18918,4.20786,4.17364,4.18918,142984.57267772,0
+HIO.US,D,20220323,000000,4.19858,4.21742,4.17971,4.18918,132333.0254159,0
+HIO.US,D,20220324,000000,4.18918,4.19858,4.16094,4.19858,168812.67574003,0
+HIO.US,D,20220325,000000,4.21742,4.21742,4.14207,4.16094,259442.61476866,0
+HIO.US,D,20220328,000000,4.14207,4.15145,4.12321,4.12321,210257.28064161,0
+HIO.US,D,20220329,000000,4.13271,4.18918,4.12321,4.16094,348469.96858625,0
+HIO.US,D,20220330,000000,4.15145,4.19858,4.14682,4.17033,328872.85186791,0
+HIO.US,D,20220331,000000,4.17971,4.22682,4.17971,4.20795,344424.99709242,0
+HIO.US,D,20220401,000000,4.21742,4.2833,4.20795,4.2833,300660.38897876,0
+HIO.US,D,20220404,000000,4.30208,4.38682,4.2833,4.35856,237396.78160868,0
+HIO.US,D,20220405,000000,4.37741,4.4198,4.30208,4.30208,236474.6884721,0
+HIO.US,D,20220406,000000,4.29269,4.29269,4.20795,4.22682,149353.7674895,0
+HIO.US,D,20220407,000000,4.20795,4.22207,4.16557,4.18918,177706.54889942,0
+HIO.US,D,20220408,000000,4.18918,4.20795,4.16094,4.17033,147561.27751349,0
+HIO.US,D,20220411,000000,4.15145,4.17506,4.11382,4.12321,156080.61627531,0
+HIO.US,D,20220412,000000,4.15145,4.17629,4.13271,4.13271,257124.72160957,0
+HIO.US,D,20220413,000000,4.12321,4.17971,4.12321,4.14207,192042.24860165,0
+HIO.US,D,20220414,000000,4.14207,4.15894,4.07621,4.08558,278639.8764541,0
+HIO.US,D,20220418,000000,4.07621,4.09032,4.05734,4.06673,234063.95298345,0
+HIO.US,D,20220419,000000,4.05734,4.09497,4.05734,4.09497,280873.36749544,0
+HIO.US,D,20220420,000000,4.09497,4.14682,4.09497,4.14207,249714.21566988,0
+HIO.US,D,20220421,000000,4.14207,4.14682,4.09469,4.12312,124733.6697377,0
+HIO.US,D,20220422,000000,4.13261,4.13261,4.06625,4.0852,165680.30214451,0
+HIO.US,D,20220425,000000,4.06625,4.11353,4.06625,4.09469,108843.91604214,0
+HIO.US,D,20220426,000000,4.0852,4.09469,4.0378,4.0473,147998.0584729,0
+HIO.US,D,20220427,000000,4.0378,4.0852,4.0378,4.0473,128987.53647302,0
+HIO.US,D,20220428,000000,4.07573,4.0852,4.0378,4.07573,246305.42513868,0
+HIO.US,D,20220429,000000,4.05677,4.05677,3.98095,3.99989,226073.18248414,0
+HIO.US,D,20220502,000000,4.0378,4.0378,3.97147,3.97147,286586.33584159,0
+HIO.US,D,20220503,000000,3.96197,4.02833,3.96197,4.00938,200433.92916033,0
+HIO.US,D,20220504,000000,4.00938,4.07098,3.99044,4.0378,125188.38614717,0
+HIO.US,D,20220505,000000,4.01887,4.02824,3.96197,4.00938,142959.2520424,0
+HIO.US,D,20220506,000000,3.99989,4.00938,3.94303,3.98095,224179.40996681,0
+HIO.US,D,20220509,000000,3.93356,3.94406,3.88614,3.89564,160671.03645519,0
+HIO.US,D,20220510,000000,3.90512,3.92407,3.88614,3.92407,96303.871395334,0
+HIO.US,D,20220511,000000,3.9146,3.92407,3.85773,3.8672,218453.78130299,0
+HIO.US,D,20220512,000000,3.85773,3.88614,3.81981,3.82929,417065.6797461,0
+HIO.US,D,20220513,000000,3.84824,3.85773,3.81033,3.82929,216800.55482129,0
+HIO.US,D,20220516,000000,3.83878,3.84824,3.82929,3.84824,214939.48812457,0
+HIO.US,D,20220517,000000,3.85773,3.89564,3.81981,3.88614,259222.11423599,0
+HIO.US,D,20220518,000000,3.8672,3.87668,3.83878,3.8672,159873.43644233,0
+HIO.US,D,20220519,000000,3.8672,3.89564,3.85327,3.88614,150325.44687026,0
+HIO.US,D,20220520,000000,3.89571,3.90525,3.84797,3.87661,111121.34249975,0
+HIO.US,D,20220523,000000,3.86706,3.91481,3.86706,3.87661,161260.10662137,0
+HIO.US,D,20220524,000000,3.87661,3.91481,3.87661,3.90525,98812.34607744,0
+HIO.US,D,20220525,000000,3.90525,3.96255,3.90525,3.96255,100780.23549099,0
+HIO.US,D,20220526,000000,3.99118,4.06758,3.99118,4.01983,295111.14786641,0
+HIO.US,D,20220527,000000,4.08668,4.101,4.03891,4.09622,337342.74590376,0
+HIO.US,D,20220531,000000,4.06758,4.12487,4.05803,4.06758,272496.65286539,0
+HIO.US,D,20220601,000000,4.07713,4.10576,4.01182,4.02938,240340.1459182,0
+HIO.US,D,20220602,000000,4.02938,4.10576,4.00075,4.00075,342217.95890009,0
+HIO.US,D,20220603,000000,4.01983,4.01983,3.9721,4.01028,234651.17556459,0
+HIO.US,D,20220606,000000,4.01028,4.03891,3.98164,3.99118,164123.44331997,0
+HIO.US,D,20220607,000000,3.9721,4.01983,3.9721,4.01983,76979.141923963,0
+HIO.US,D,20220608,000000,3.99118,4.00552,3.9721,3.98164,147977.11490657,0
+HIO.US,D,20220609,000000,3.96255,3.9721,3.90525,3.90525,346596.74848928,0
+HIO.US,D,20220610,000000,3.86706,3.87661,3.83841,3.87661,268603.81361569,0
+HIO.US,D,20220613,000000,3.82887,3.83841,3.73337,3.75249,272161.51470023,0
+HIO.US,D,20220614,000000,3.75249,3.78112,3.6952,3.71428,640796.73946914,0
+HIO.US,D,20220615,000000,3.72384,3.77492,3.70617,3.72384,461882.18269114,0
+HIO.US,D,20220616,000000,3.6952,3.70474,3.62835,3.64746,399295.13034732,0
+HIO.US,D,20220617,000000,3.62835,3.68564,3.62835,3.66655,196075.72544778,0
+HIO.US,D,20220621,000000,3.6761,3.72384,3.63791,3.66655,417126.57534741,0
+HIO.US,D,20220622,000000,3.66655,3.6858,3.6473,3.67618,260953.30315824,0
+HIO.US,D,20220623,000000,3.67618,3.73392,3.67618,3.72428,272794.12891039,0
+HIO.US,D,20220624,000000,3.72428,3.78203,3.70717,3.76279,101738.61937186,0
+HIO.US,D,20220627,000000,3.77241,3.78203,3.74363,3.77241,105203.06106187,0
+HIO.US,D,20220628,000000,3.80127,3.8109,3.74835,3.77241,144690.83810512,0
+HIO.US,D,20220629,000000,3.80127,3.80127,3.74354,3.78203,194084.59074252,0
+HIO.US,D,20220630,000000,3.75316,3.8109,3.73392,3.8109,285920.35189427,0
+HIO.US,D,20220701,000000,3.78203,3.83015,3.78203,3.82053,180679.88234384,0
+HIO.US,D,20220705,000000,3.82053,3.82053,3.75316,3.79165,274925.37363331,0
+HIO.US,D,20220706,000000,3.8109,3.8109,3.75316,3.79165,195751.34673255,0
+HIO.US,D,20220707,000000,3.82053,3.8494,3.8109,3.83015,179547.2364404,0
+HIO.US,D,20220708,000000,3.83977,3.8494,3.79165,3.8494,330264.9977015,0
+HIO.US,D,20220711,000000,3.8494,3.8494,3.80127,3.8109,161811.45636686,0
+HIO.US,D,20220712,000000,3.82053,3.83015,3.80137,3.82053,118239.91932309,0
+HIO.US,D,20220713,000000,3.80127,3.8494,3.78241,3.82053,143146.69882757,0
+HIO.US,D,20220714,000000,3.79165,3.8109,3.76279,3.80127,184823.91157593,0
+HIO.US,D,20220715,000000,3.83015,3.83015,3.78203,3.78203,307301.38135249,0
+HIO.US,D,20220718,000000,3.82053,3.83015,3.79165,3.82053,303674.83621207,0
+HIO.US,D,20220719,000000,3.83015,3.88789,3.8109,3.88789,249864.8036759,0
+HIO.US,D,20220720,000000,3.90713,3.91676,3.88404,3.91676,240796.36257548,0
+HIO.US,D,20220721,000000,3.93616,3.93616,3.88767,3.93616,112097.58438997,0
+HIO.US,D,20220722,000000,3.95554,3.98462,3.91676,3.93616,171939.07444286,0
+HIO.US,D,20220725,000000,3.96524,3.97978,3.94584,3.97494,152821.89682564,0
+HIO.US,D,20220726,000000,3.97494,3.97494,3.94584,3.97494,131201.35295846,0
+HIO.US,D,20220727,000000,4.00401,4.0137,3.95554,4.0137,189783.42389672,0
+HIO.US,D,20220728,000000,4.04279,4.06218,4.00401,4.0331,140257.61817261,0
+HIO.US,D,20220729,000000,4.04279,4.12035,4.04279,4.11067,106307.96973768,0
+HIO.US,D,20220801,000000,4.09127,4.14944,4.09127,4.13005,150680.57489118,0
+HIO.US,D,20220802,000000,4.12035,4.17853,4.12035,4.13005,207895.95432504,0
+HIO.US,D,20220803,000000,4.16883,4.17853,4.15913,4.17853,86829.779270244,0
+HIO.US,D,20220804,000000,4.16883,4.17853,4.12035,4.13974,119401.39008261,0
+HIO.US,D,20220805,000000,4.13005,4.13005,4.07198,4.09127,115074.39320638,0
+HIO.US,D,20220808,000000,4.13005,4.16224,4.11249,4.13005,122325.59416942,0
+HIO.US,D,20220809,000000,4.11067,4.13005,4.07188,4.11067,140482.47760504,0
+HIO.US,D,20220810,000000,4.14944,4.17853,4.12035,4.15913,191833.97688598,0
+HIO.US,D,20220811,000000,4.15913,4.16883,4.12035,4.12035,113410.63969949,0
+HIO.US,D,20220812,000000,4.14944,4.15913,4.11067,4.14944,201705.09967634,0
+HIO.US,D,20220815,000000,4.14944,4.16883,4.13005,4.13974,201934.08496992,0
+HIO.US,D,20220816,000000,4.15913,4.15913,4.13005,4.14944,159192.22643415,0
+HIO.US,D,20220817,000000,4.12035,4.13005,4.07188,4.07188,179252.16332308,0
+HIO.US,D,20220818,000000,4.08157,4.10096,4.08157,4.08157,180391.93246449,0
+HIO.US,D,20220819,000000,4.07188,4.08157,4.0234,4.04279,198998.53476497,0
+HIO.US,D,20220822,000000,4.0331,4.05181,3.98462,3.99433,169656.44176417,0
+HIO.US,D,20220823,000000,3.99433,4.03338,3.97479,4.02361,234291.05587344,0
+HIO.US,D,20220824,000000,4.00408,4.05291,3.98895,4.05291,120993.54938671,0
+HIO.US,D,20220825,000000,4.03338,4.06757,4.02361,4.03338,170152.58658538,0
+HIO.US,D,20220826,000000,4.03338,4.04265,3.96502,3.96502,147747.43561486,0
+HIO.US,D,20220829,000000,3.95526,3.98455,3.95526,3.97479,117636.00219818,0
+HIO.US,D,20220830,000000,3.99433,3.99433,3.91618,3.93572,253067.31168197,0
+HIO.US,D,20220831,000000,3.94548,3.97479,3.89666,3.89666,345544.748945,0
+HIO.US,D,20220901,000000,3.87712,3.92146,3.85759,3.86736,335012.35175643,0
+HIO.US,D,20220902,000000,3.87712,3.91618,3.87674,3.89666,212865.8294712,0
+HIO.US,D,20220906,000000,3.89666,3.89666,3.84783,3.84783,141276.04243658,0
+HIO.US,D,20220907,000000,3.84783,3.89666,3.84783,3.87712,206658.61658407,0
+HIO.US,D,20220908,000000,3.86736,3.90643,3.86736,3.8869,140413.87264923,0
+HIO.US,D,20220909,000000,3.90643,3.93572,3.90643,3.92595,39662.882082328,0
+HIO.US,D,20220912,000000,3.93572,3.95526,3.91618,3.91618,240439.90334741,0
+HIO.US,D,20220913,000000,3.86736,3.91618,3.85759,3.85759,138218.51395077,0
+HIO.US,D,20220914,000000,3.85759,3.89597,3.85759,3.85759,160027.72333432,0
+HIO.US,D,20220915,000000,3.83805,3.86736,3.83805,3.84783,260077.3049887,0
+HIO.US,D,20220916,000000,3.81854,3.85759,3.81854,3.83805,132690.18297459,0
+HIO.US,D,20220919,000000,3.81854,3.85759,3.81854,3.83805,211712.85657267,0
+HIO.US,D,20220920,000000,3.82829,3.83805,3.78923,3.78923,111845.53884009,0
+HIO.US,D,20220921,000000,3.78923,3.81854,3.78923,3.78923,81642.973462509,0
+HIO.US,D,20220922,000000,3.79908,3.81875,3.74987,3.76954,167688.85149181,0
+HIO.US,D,20220923,000000,3.74002,3.76954,3.68097,3.71049,347929.82954128,0
+HIO.US,D,20220926,000000,3.70065,3.71049,3.65144,3.66128,342817.12913347,0
+HIO.US,D,20220927,000000,3.67113,3.69081,3.62192,3.63176,417913.47250431,0
+HIO.US,D,20220928,000000,3.63176,3.72033,3.61207,3.71049,227725.48789829,0
+HIO.US,D,20220929,000000,3.68097,3.68097,3.61207,3.62192,229236.33557446,0
+HIO.US,D,20220930,000000,3.63176,3.65144,3.62192,3.62192,164366.40905668,0
+HIO.US,D,20221003,000000,3.67113,3.70065,3.64159,3.68097,168452.91164814,0
+HIO.US,D,20221004,000000,3.71049,3.77939,3.71049,3.74987,259002.16847337,0
+HIO.US,D,20221005,000000,3.74002,3.7597,3.70065,3.74002,240740.92752949,0
+HIO.US,D,20221006,000000,3.78923,3.78923,3.72033,3.74987,253471.87667692,0
+HIO.US,D,20221007,000000,3.73018,3.73018,3.67605,3.71049,180006.27340038,0
+HIO.US,D,20221010,000000,3.7597,3.7597,3.64159,3.68097,246030.4184522,0
+HIO.US,D,20221011,000000,3.67113,3.67113,3.61207,3.62192,313485.14422225,0
+HIO.US,D,20221012,000000,3.61207,3.64159,3.59238,3.60223,390505.86250812,0
+HIO.US,D,20221013,000000,3.56286,3.61699,3.55302,3.60223,366847.43067267,0
+HIO.US,D,20221014,000000,3.61207,3.61207,3.54317,3.56286,378380.47167608,0
+HIO.US,D,20221017,000000,3.58255,3.62192,3.57949,3.60223,222875.94118795,0
+HIO.US,D,20221018,000000,3.65144,3.67113,3.64159,3.66128,275785.07493926,0
+HIO.US,D,20221019,000000,3.65144,3.65144,3.58255,3.61207,565539.64866768,0
+HIO.US,D,20221020,000000,3.63176,3.64159,3.58255,3.61207,334204.17973819,0
+HIO.US,D,20221021,000000,3.59223,3.63192,3.57238,3.63192,355225.515477,0
+HIO.US,D,20221024,000000,3.62199,3.64184,3.61207,3.64184,232851.58506012,0
+HIO.US,D,20221025,000000,3.65176,3.68153,3.63192,3.68153,108187.07990089,0
+HIO.US,D,20221026,000000,3.69146,3.73115,3.67389,3.73115,364374.71393095,0
+HIO.US,D,20221027,000000,3.74107,3.751,3.70138,3.72123,293401.15980462,0
+HIO.US,D,20221028,000000,3.74107,3.79069,3.73115,3.79069,258204.10567961,0
+HIO.US,D,20221031,000000,3.79069,3.79069,3.76042,3.76092,141018.9871186,0
+HIO.US,D,20221101,000000,3.81054,3.87008,3.80061,3.85023,271096.02062854,0
+HIO.US,D,20221102,000000,3.83038,3.85023,3.80061,3.81054,190306.14949154,0
+HIO.US,D,20221103,000000,3.81054,3.84031,3.77084,3.80061,172871.37887235,0
+HIO.US,D,20221104,000000,3.82046,3.85023,3.78077,3.85023,104343.59021003,0
+HIO.US,D,20221107,000000,3.83038,3.87008,3.83038,3.86015,137851.68557209,0
+HIO.US,D,20221108,000000,3.85023,3.87008,3.80111,3.81054,631603.05930161,0
+HIO.US,D,20221109,000000,3.80061,3.83038,3.76092,3.76092,271248.18815432,0
+HIO.US,D,20221110,000000,3.83038,3.86015,3.80061,3.83038,962458.59281895,0
+HIO.US,D,20221111,000000,3.86015,3.86015,3.82046,3.83038,220868.64433803,0
+HIO.US,D,20221114,000000,3.83038,3.83038,3.80061,3.81054,173225.09278988,0
+HIO.US,D,20221115,000000,3.84031,3.86015,3.82046,3.85023,217001.97681212,0
+HIO.US,D,20221116,000000,3.85023,3.88992,3.85023,3.88,184126.73712018,0
+HIO.US,D,20221117,000000,3.86015,3.8799,3.83038,3.86015,175199.23969717,0
+HIO.US,D,20221118,000000,3.88992,3.89985,3.86015,3.88,179149.54897567,0
+HIO.US,D,20221121,000000,3.88,3.91,3.88,3.91,240180,0
+HIO.US,D,20221122,000000,3.94,3.97,3.91,3.97,224092,0
+HIO.US,D,20221123,000000,3.98,3.98,3.92,3.93,153878,0
+HIO.US,D,20221125,000000,3.94,3.95,3.92,3.94,68175,0
+HIO.US,D,20221128,000000,3.94,3.97,3.91,3.94,232964,0
+HIO.US,D,20221129,000000,3.94,3.97,3.91,3.96,129752,0
+HIO.US,D,20221130,000000,3.96,4.06,3.9581,4.06,295589,0
+HIO.US,D,20221201,000000,4.1,4.12,4.04,4.07,123290,0
+HIO.US,D,20221202,000000,4.03,4.1,4,4.1,270764,0
+HIO.US,D,20221205,000000,4.08,4.09,3.96,3.98,369843,0
+HIO.US,D,20221206,000000,3.99,4.05,3.97,4.02,167528,0
+HIO.US,D,20221207,000000,3.99,4.089,3.99,4.03,275256,0
+HIO.US,D,20221208,000000,4.04,4.06,4,4.02,245209,0
+HIO.US,D,20221209,000000,4,4.02,3.96,3.97,197827,0
+HIO.US,D,20221212,000000,3.97,4.01,3.9516,3.99,429812,0
+HIO.US,D,20221213,000000,4.03,4.08,4.01,4.02,304535,0
+HIO.US,D,20221214,000000,4,4.024,3.94,3.95,418107,0
+HIO.US,D,20221215,000000,3.96,3.96,3.91,3.92,353361,0
+HIO.US,D,20221216,000000,3.91,3.93,3.87,3.88,342932,0
+HIO.US,D,20221219,000000,3.88,3.89,3.84,3.88,283980,0
+HIO.US,D,20221220,000000,3.88,3.88,3.85,3.87,153937,0
+HIO.US,D,20221221,000000,3.87,3.88,3.825,3.84,453740,0
+HIO.US,D,20221222,000000,3.79,3.85,3.79,3.81,390126,0
+HIO.US,D,20221223,000000,3.8,3.835,3.79,3.83,428602,0
+HIO.US,D,20221227,000000,3.79,3.83,3.78,3.79,663723,0
+HIO.US,D,20221228,000000,3.79,3.85,3.75,3.75,439413,0
+HIO.US,D,20221229,000000,3.77,3.86,3.77,3.85,576784,0
+HIO.US,D,20221230,000000,3.86,3.98,3.795,3.95,913958,0
+HIO.US,D,20230103,000000,3.96,3.96,3.86,3.91,636529,0
+HIO.US,D,20230104,000000,3.92,3.9721,3.92,3.93,258497,0
+HIO.US,D,20230105,000000,3.93,3.93,3.84,3.85,487764,0
+HIO.US,D,20230106,000000,3.86,3.92,3.86,3.92,404141,0
+HIO.US,D,20230109,000000,3.93,3.98,3.93,3.95,188559,0
+HIO.US,D,20230110,000000,3.97,3.99,3.95,3.99,215808,0
+HIO.US,D,20230111,000000,4,4.13,3.98,4.1,617257,0
+HIO.US,D,20230112,000000,4.12,4.12,4.063,4.09,236621,0
+HIO.US,D,20230113,000000,4.09,4.09,4.05,4.08,206058,0
+HIO.US,D,20230117,000000,4.08,4.1,4.02,4.06,479953,0
+HIO.US,D,20230118,000000,4.09,4.1,4.05,4.06,316057,0
+HIO.US,D,20230119,000000,4.06,4.07,4.04,4.04,270566,0
+HIO.US,D,20230120,000000,4.05,4.06,4.03,4.05,227653,0
+HIO.US,D,20230123,000000,4.03,4.06,4.02,4.06,157842,0
+HIO.US,D,20230124,000000,4.03,4.07,4,4.05,238390,0
+HIO.US,D,20230125,000000,4.04,4.07,4.02,4.06,206192,0
+HIO.US,D,20230126,000000,4.07,4.085,4.04,4.08,160081,0
+HIO.US,D,20230127,000000,4.05,4.0881,4.05,4.06,179538,0
+HIO.US,D,20230130,000000,4.05,4.08,4.05,4.06,118751,0
+HIO.US,D,20230131,000000,4.06,4.09,4.06,4.07,114413,0
+HIO.US,D,20230201,000000,4.1,4.12,4.085,4.1,238923,0
+HIO.US,D,20230202,000000,4.13,4.19,4.13,4.16,244253,0
+HIO.US,D,20230203,000000,4.13,4.18,4.12,4.14,171417,0
+HIO.US,D,20230206,000000,4.14,4.15,4.09,4.1,203571,0
+HIO.US,D,20230207,000000,4.11,4.13,4.09,4.13,92538,0
+HIO.US,D,20230208,000000,4.14,4.1447,4.08,4.09,378519,0
+HIO.US,D,20230209,000000,4.11,4.11,4.05,4.05,227314,0
+HIO.US,D,20230210,000000,4.05,4.075,4.03,4.04,187815,0
+HIO.US,D,20230213,000000,4.02,4.07,4.02,4.04,153684,0
+HIO.US,D,20230214,000000,4.03,4.05,3.99,4.01,417521,0
+HIO.US,D,20230215,000000,4,4.03,3.99,4.02,272274,0
+HIO.US,D,20230216,000000,4,4.02,3.97,3.97,303005,0
+HIO.US,D,20230217,000000,3.97,3.99,3.94,3.98,218298,0
+HIO.US,D,20230221,000000,3.95,3.958,3.87,3.87,504458,0
+HIO.US,D,20230222,000000,3.88,3.91,3.87,3.9,170934,0
+HIO.US,D,20230223,000000,3.91,3.94,3.91,3.93,163604,0
+HIO.US,D,20230224,000000,3.94,4.04,3.91,4.01,1793284,0
+HIO.US,D,20230227,000000,4.05,4.07,4.02,4.05,456394,0
+HIO.US,D,20230228,000000,4.06,4.07,4.01,4.04,284562,0
+HIO.US,D,20230301,000000,4.05,4.0681,4.02,4.03,359355,0
+HIO.US,D,20230302,000000,4.03,4.06,3.99,4.05,555737,0
+HIO.US,D,20230303,000000,4.05,4.06,4.02,4.04,191151,0
+HIO.US,D,20230306,000000,4.06,4.1,4.04,4.07,274065,0
+HIO.US,D,20230307,000000,4.08,4.085,4.03,4.03,294566,0
+HIO.US,D,20230308,000000,4.07,4.08,4.01,4.02,217899,0
+HIO.US,D,20230309,000000,4.05,4.055,3.98,3.99,381440,0
+HIO.US,D,20230310,000000,4.01,4.04,3.94,3.96,298385,0
+HIO.US,D,20230313,000000,3.92,3.99,3.86,3.87,302643,0
+HIO.US,D,20230314,000000,3.91,3.97,3.9015,3.93,190649,0
+HIO.US,D,20230315,000000,3.91,3.92,3.85,3.88,379383,0
+HIO.US,D,20230316,000000,3.88,3.91,3.85,3.87,335041,0
+HIO.US,D,20230317,000000,3.87,3.87,3.78,3.78,188243,0
+HIO.US,D,20230320,000000,3.78,3.83,3.76,3.78,264425,0
+HIO.US,D,20230321,000000,3.79,3.88,3.79,3.88,187465,0
+HIO.US,D,20230322,000000,3.88,3.88,3.79,3.79,216507,0
+HIO.US,D,20230323,000000,3.83,3.84,3.76,3.79,264480,0
+HIO.US,D,20230324,000000,3.8,3.8,3.7501,3.77,139653,0
+HIO.US,D,20230327,000000,3.8,3.82,3.73,3.74,294348,0
+HIO.US,D,20230328,000000,3.74,3.79,3.72,3.75,238686,0
+HIO.US,D,20230329,000000,3.79,3.79,3.7501,3.78,191891,0
+HIO.US,D,20230330,000000,3.8,3.82,3.76,3.78,326434,0
+HIO.US,D,20230331,000000,3.78,3.84,3.775,3.81,330508,0
+HIO.US,D,20230403,000000,3.85,3.87,3.82,3.85,243175,0
+HIO.US,D,20230404,000000,3.84,3.88,3.84,3.85,365575,0
+HIO.US,D,20230405,000000,3.87,3.87,3.8,3.82,296893,0
+HIO.US,D,20230406,000000,3.84,3.84,3.8,3.83,156226,0
+HIO.US,D,20230410,000000,3.83,3.84,3.8,3.82,211548,0
+HIO.US,D,20230411,000000,3.85,3.85,3.822,3.83,174718,0
+HIO.US,D,20230412,000000,3.85,3.91,3.85,3.91,166988,0
+HIO.US,D,20230413,000000,3.92,3.9301,3.88,3.92,179625,0
+HIO.US,D,20230414,000000,3.91,3.9194,3.87,3.87,87272,0
+HIO.US,D,20230417,000000,3.87,3.91,3.84,3.85,183217,0
+HIO.US,D,20230418,000000,3.85,3.89,3.84,3.86,179946,0
+HIO.US,D,20230419,000000,3.86,3.875,3.85,3.85,106373,0
+HIO.US,D,20230420,000000,3.82,3.8475,3.8,3.81,160515,0
+HIO.US,D,20230421,000000,3.81,3.815,3.79,3.79,300245,0
+HIO.US,D,20230424,000000,3.8,3.89,3.8,3.82,341219,0
+HIO.US,D,20230425,000000,3.82,3.82,3.78,3.8,180235,0
+HIO.US,D,20230426,000000,3.8,3.81,3.77,3.77,122825,0
+HIO.US,D,20230427,000000,3.8,3.84,3.7891,3.81,210274,0
+HIO.US,D,20230428,000000,3.81,3.83,3.8,3.8,198301,0
+HIO.US,D,20230501,000000,3.82,3.83,3.79,3.82,167374,0
+HIO.US,D,20230502,000000,3.79,3.8006,3.755,3.79,211958,0
+HIO.US,D,20230503,000000,3.8,3.81,3.75,3.78,195229,0
+HIO.US,D,20230504,000000,3.75,3.77,3.73,3.77,181856,0
+HIO.US,D,20230505,000000,3.79,3.81,3.78,3.8,115629,0
+HIO.US,D,20230508,000000,3.81,3.81,3.76,3.78,172796,0
+HIO.US,D,20230509,000000,3.79,3.82,3.76,3.76,180532,0
+HIO.US,D,20230510,000000,3.79,3.79,3.74,3.77,236746,0
+HIO.US,D,20230511,000000,3.77,3.77,3.735,3.75,263532,0
+HIO.US,D,20230512,000000,3.77,3.77,3.72,3.73,276268,0
+HIO.US,D,20230515,000000,3.75,3.77,3.73,3.76,309756,0
+HIO.US,D,20230516,000000,3.74,3.75,3.72,3.72,220593,0
+HIO.US,D,20230517,000000,3.72,3.7375,3.7,3.72,474377,0
+HIO.US,D,20230518,000000,3.7,3.73,3.69,3.73,254672,0
+HIO.US,D,20230519,000000,3.72,3.73,3.68,3.68,605895,0
+HIO.US,D,20230522,000000,3.66,3.7,3.66,3.68,198863,0
+HIO.US,D,20230523,000000,3.67,3.68,3.66,3.66,246226,0
+HIO.US,D,20230524,000000,3.68,3.68,3.64,3.65,199287,0
+HIO.US,D,20230525,000000,3.65,3.655,3.64,3.65,102642,0
+HIO.US,D,20230526,000000,3.66,3.7,3.66,3.7,108941,0
+HIO.US,D,20230530,000000,3.71,3.74,3.7,3.74,267364,0
+HIO.US,D,20230531,000000,3.72,3.76,3.71,3.74,136551,0
+HIO.US,D,20230601,000000,3.78,3.79,3.76,3.77,218039,0
+HIO.US,D,20230602,000000,3.78,3.82,3.78,3.79,188947,0
+HIO.US,D,20230605,000000,3.78,3.8,3.77,3.77,114706,0
+HIO.US,D,20230606,000000,3.77,3.79,3.75,3.78,101735,0
+HIO.US,D,20230607,000000,3.8,3.81,3.78,3.81,105227,0
+HIO.US,D,20230608,000000,3.81,3.81,3.78,3.8,170891,0
+HIO.US,D,20230609,000000,3.79,3.84,3.75,3.76,160338,0
+HIO.US,D,20230612,000000,3.75,3.77,3.74,3.77,166310,0
+HIO.US,D,20230613,000000,3.76,3.8099,3.76,3.8,280640,0
+HIO.US,D,20230614,000000,3.82,3.85,3.801,3.83,221487,0
+HIO.US,D,20230615,000000,3.83,3.86,3.825,3.86,197231,0
+HIO.US,D,20230616,000000,3.86,3.87,3.84,3.84,68996,0
+HIO.US,D,20230620,000000,3.87,3.87,3.845,3.85,129013,0
+HIO.US,D,20230621,000000,3.86,3.87,3.83,3.84,155414,0
+HIO.US,D,20230622,000000,3.8,3.815,3.785,3.8,205425,0
+HIO.US,D,20230623,000000,3.78,3.81,3.78,3.81,164453,0
+HIO.US,D,20230626,000000,3.81,3.825,3.79,3.8,257694,0
+HIO.US,D,20230627,000000,3.79,3.82,3.79,3.79,139369,0
+HIO.US,D,20230628,000000,3.78,3.81,3.78,3.81,379051,0
+HIO.US,D,20230629,000000,3.79,3.82,3.78,3.78,249968,0
+HIO.US,D,20230630,000000,3.8,3.81,3.78,3.78,234289,0
+HIO.US,D,20230703,000000,3.8,3.81,3.785,3.8,264547,0
+HIO.US,D,20230705,000000,3.79,3.86,3.79,3.82,286765,0
+HIO.US,D,20230706,000000,3.82,3.82,3.79,3.8,211873,0
+HIO.US,D,20230707,000000,3.8,3.83,3.8,3.83,110119,0
+HIO.US,D,20230710,000000,3.84,3.86,3.82,3.83,157060,0
+HIO.US,D,20230711,000000,3.84,3.85,3.825,3.84,130430,0
+HIO.US,D,20230712,000000,3.84,3.89,3.84,3.88,150244,0
+HIO.US,D,20230713,000000,3.89,3.9,3.8452,3.87,263637,0
+HIO.US,D,20230714,000000,3.86,3.8793,3.84,3.84,156804,0
+HIO.US,D,20230717,000000,3.85,3.875,3.84,3.87,198312,0
+HIO.US,D,20230718,000000,3.85,3.87,3.84,3.84,241392,0
+HIO.US,D,20230719,000000,3.84,3.86,3.84,3.85,151321,0
+HIO.US,D,20230720,000000,3.86,3.86,3.81,3.84,205986,0
+HIO.US,D,20230721,000000,3.82,3.84,3.79,3.79,194835,0
+HIO.US,D,20230724,000000,3.8,3.82,3.79,3.81,215099,0
+HIO.US,D,20230725,000000,3.81,3.84,3.8004,3.83,154882,0
+HIO.US,D,20230726,000000,3.81,3.85,3.81,3.83,108969,0
+HIO.US,D,20230727,000000,3.84,3.859,3.81,3.81,186447,0
+HIO.US,D,20230728,000000,3.84,3.86,3.84,3.85,120253,0
+HIO.US,D,20230731,000000,3.85,3.8799,3.85,3.85,110869,0
+HIO.US,D,20230801,000000,3.87,3.87,3.85,3.87,155571,0
+HIO.US,D,20230802,000000,3.85,3.87,3.84,3.85,243553,0
+HIO.US,D,20230803,000000,3.84,3.85,3.79,3.79,263709,0
+HIO.US,D,20230804,000000,3.8,3.84,3.8,3.81,150515,0
+HIO.US,D,20230807,000000,3.83,3.85,3.82,3.85,144857,0
+HIO.US,D,20230808,000000,3.82,3.839,3.81,3.81,130496,0
+HIO.US,D,20230809,000000,3.82,3.84,3.81,3.84,160836,0
+HIO.US,D,20230810,000000,3.85,3.89,3.85,3.85,295568,0
+HIO.US,D,20230811,000000,3.85,3.86,3.83,3.86,103427,0
+HIO.US,D,20230814,000000,3.85,3.86,3.83,3.84,163382,0
+HIO.US,D,20230815,000000,3.84,3.87,3.83,3.85,177995,0
+HIO.US,D,20230816,000000,3.85,3.85,3.8,3.8,122858,0
+HIO.US,D,20230817,000000,3.81,3.82,3.755,3.76,205804,0
+HIO.US,D,20230818,000000,3.77,3.77,3.74,3.74,270571,0
+HIO.US,D,20230821,000000,3.74,3.76,3.73,3.74,564349,0
+HIO.US,D,20230822,000000,3.77,3.78,3.74,3.75,381927,0
+HIO.US,D,20230823,000000,3.75,3.75,3.7078,3.74,546074,0
+HIO.US,D,20230824,000000,3.74,3.74,3.72,3.73,289806,0
+HIO.US,D,20230825,000000,3.73,3.77,3.73,3.76,938374,0
+HIO.US,D,20230828,000000,3.77,3.78,3.75,3.76,705921,0
+HIO.US,D,20230829,000000,3.76,3.82,3.76,3.81,371743,0
+HIO.US,D,20230830,000000,3.81,3.82,3.8,3.81,385086,0
+HIO.US,D,20230831,000000,3.82,3.84,3.8,3.84,419997,0
+HIO.US,D,20230901,000000,3.85,3.87,3.82,3.82,352043,0
+HIO.US,D,20230905,000000,3.84,3.84,3.8,3.8,350855,0
+HIO.US,D,20230906,000000,3.81,3.82,3.8,3.8,173565,0
+HIO.US,D,20230907,000000,3.8,3.81,3.79,3.8,131815,0
+HIO.US,D,20230908,000000,3.81,3.81,3.78,3.78,179900,0
+HIO.US,D,20230911,000000,3.8,3.8,3.77,3.78,229400,0
+HIO.US,D,20230912,000000,3.78,3.785,3.75,3.77,271114,0
+HIO.US,D,20230913,000000,3.77,3.8,3.75,3.75,333037,0
+HIO.US,D,20230914,000000,3.78,3.78,3.77,3.78,281704,0
+HIO.US,D,20230915,000000,3.79,3.81,3.77,3.81,235966,0
+HIO.US,D,20230918,000000,3.81,3.81,3.79,3.8,289421,0
+HIO.US,D,20230919,000000,3.81,3.81,3.79,3.8,301980,0
+HIO.US,D,20230920,000000,3.81,3.81,3.78,3.78,162773,0
+HIO.US,D,20230921,000000,3.75,3.75,3.72,3.73,341021,0
+HIO.US,D,20230922,000000,3.74,3.7613,3.72,3.74,175187,0
+HIO.US,D,20230925,000000,3.74,3.74,3.68,3.7,273467,0
+HIO.US,D,20230926,000000,3.7,3.71,3.65,3.66,352989,0
+HIO.US,D,20230927,000000,3.67,3.69,3.64,3.64,310182,0
+HIO.US,D,20230928,000000,3.65,3.665,3.635,3.65,294866,0
+HIO.US,D,20230929,000000,3.67,3.6707,3.63,3.64,685214,0
+HIO.US,D,20231002,000000,3.64,3.64,3.59,3.6,354228,0
+HIO.US,D,20231003,000000,3.61,3.62,3.57,3.59,566839,0
+HIO.US,D,20231004,000000,3.59,3.6,3.57,3.59,432310,0
+HIO.US,D,20231005,000000,3.59,3.6,3.59,3.6,429683,0
+HIO.US,D,20231006,000000,3.6,3.66,3.58,3.66,654789,0
+HIO.US,D,20231009,000000,3.64,3.67,3.63,3.65,391927,0
+HIO.US,D,20231010,000000,3.66,3.67,3.65,3.67,219442,0
+HIO.US,D,20231011,000000,3.67,3.69,3.66,3.67,166558,0
+HIO.US,D,20231012,000000,3.67,3.67,3.64,3.66,343327,0
+HIO.US,D,20231013,000000,3.68,3.69,3.65,3.66,202485,0
+HIO.US,D,20231016,000000,3.68,3.68,3.63,3.66,316680,0
+HIO.US,D,20231017,000000,3.64,3.66,3.63,3.64,267037,0
+HIO.US,D,20231018,000000,3.65,3.66,3.63,3.66,352524,0
+HIO.US,D,20231019,000000,3.67,3.68,3.62,3.64,203730,0
+HIO.US,D,20231020,000000,3.63,3.64,3.62,3.62,165774,0
+HIO.US,D,20231023,000000,3.59,3.62,3.58,3.6,151736,0
+HIO.US,D,20231024,000000,3.61,3.64,3.56,3.58,322655,0
+HIO.US,D,20231025,000000,3.56,3.58,3.54,3.55,176590,0
+HIO.US,D,20231026,000000,3.56,3.59,3.54,3.56,159722,0
+HIO.US,D,20231027,000000,3.55,3.565,3.52,3.54,238118,0
+HIO.US,D,20231030,000000,3.55,3.65,3.55,3.62,397106,0
+HIO.US,D,20231031,000000,3.63,3.67,3.61,3.67,306898,0
+HIO.US,D,20231101,000000,3.69,3.71,3.64,3.67,509070,0
+HIO.US,D,20231102,000000,3.68,3.75,3.6701,3.75,406642,0
+HIO.US,D,20231103,000000,3.78,3.81,3.77,3.79,251806,0
+HIO.US,D,20231106,000000,3.77,3.79,3.73,3.75,241645,0
+HIO.US,D,20231107,000000,3.76,3.7733,3.74,3.76,242227,0
+HIO.US,D,20231108,000000,3.75,3.76,3.71,3.72,525665,0
+HIO.US,D,20231109,000000,3.72,3.76,3.71,3.72,224000,0
+HIO.US,D,20231110,000000,3.74,3.74,3.69,3.7,611805,0
+HIO.US,D,20231113,000000,3.71,3.74,3.67,3.69,266870,0
+HIO.US,D,20231114,000000,3.72,3.75,3.71,3.73,301833,0
+HIO.US,D,20231115,000000,3.74,3.77,3.73,3.76,199021,0
+HIO.US,D,20231116,000000,3.76,3.78,3.7357,3.75,298486,0
+HIO.US,D,20231117,000000,3.75,3.8,3.75,3.77,352600,0
+HIO.US,D,20231120,000000,3.75,3.7879,3.72,3.76,303418,0
+HIO.US,D,20231121,000000,3.73,3.76,3.73,3.75,107490,0
+HIO.US,D,20231122,000000,3.76,3.76,3.7,3.73,325624,0
+HIO.US,D,20231124,000000,3.73,3.75,3.72,3.75,100746,0
+HIO.US,D,20231127,000000,3.75,3.75,3.7301,3.75,144503,0
+HIO.US,D,20231128,000000,3.75,3.76,3.74,3.76,231541,0
+HIO.US,D,20231129,000000,3.77,3.82,3.755,3.81,402021,0
+HIO.US,D,20231130,000000,3.82,3.84,3.8,3.83,202522,0
+HIO.US,D,20231201,000000,3.82,3.84,3.8,3.83,271116,0
+HIO.US,D,20231204,000000,3.82,3.89,3.82,3.89,366639,0
+HIO.US,D,20231205,000000,3.86,3.87,3.845,3.85,236968,0
+HIO.US,D,20231206,000000,3.85,3.88,3.84,3.86,289566,0
+HIO.US,D,20231207,000000,3.88,3.89,3.84,3.88,289431,0
+HIO.US,D,20231208,000000,3.86,3.86,3.79,3.81,418962,0
+HIO.US,D,20231211,000000,3.83,3.84,3.76,3.79,517081,0
+HIO.US,D,20231212,000000,3.79,3.815,3.76,3.79,580108,0
+HIO.US,D,20231213,000000,3.79,3.85,3.78,3.85,790171,0
+HIO.US,D,20231214,000000,3.87,3.89,3.84,3.87,596572,0
+HIO.US,D,20231215,000000,3.89,3.89,3.86,3.86,245184,0
+HIO.US,D,20231218,000000,3.88,3.9,3.87,3.89,221468,0
+HIO.US,D,20231219,000000,3.89,3.91,3.88,3.88,287603,0
+HIO.US,D,20231220,000000,3.84,3.85,3.8,3.82,478267,0
+HIO.US,D,20231221,000000,3.84,3.86,3.82,3.84,358118,0
+HIO.US,D,20231222,000000,3.84,3.865,3.81,3.82,339900,0
+HIO.US,D,20231226,000000,3.84,3.85,3.82,3.85,238278,0
+HIO.US,D,20231227,000000,3.85,3.88,3.845,3.88,411176,0
+HIO.US,D,20231228,000000,3.87,3.88,3.83,3.87,303277,0
+HIO.US,D,20231229,000000,3.88,3.8898,3.86,3.86,280871,0
+HIO.US,D,20240102,000000,3.86,3.98,3.8401,3.94,735000,0
+HIO.US,D,20240103,000000,3.94,3.97,3.92,3.95,177256,0
+HIO.US,D,20240104,000000,3.96,3.98,3.94,3.95,197347,0
+HIO.US,D,20240105,000000,3.95,3.97,3.92,3.93,156257,0
+HIO.US,D,20240108,000000,3.92,3.9685,3.92,3.94,241908,0
+HIO.US,D,20240109,000000,3.94,3.9411,3.92,3.94,151701,0
+HIO.US,D,20240110,000000,3.94,3.96,3.93,3.95,140947,0
+HIO.US,D,20240111,000000,3.97,3.97,3.93,3.95,157887,0
+HIO.US,D,20240112,000000,3.96,3.97,3.92,3.94,165928,0
+HIO.US,D,20240116,000000,3.94,3.94,3.9,3.92,130170,0
+HIO.US,D,20240117,000000,3.92,3.93,3.9,3.91,207737,0
+HIO.US,D,20240118,000000,3.92,3.92,3.89,3.9,231617,0
+HIO.US,D,20240119,000000,3.91,3.92,3.89,3.89,124803,0
+HIO.US,D,20240122,000000,3.9,3.96,3.9,3.95,740674,0
+HIO.US,D,20240123,000000,3.93,3.93,3.89,3.9,245515,0
+HIO.US,D,20240124,000000,3.92,3.93,3.91,3.92,170632,0
+HIO.US,D,20240125,000000,3.93,3.94,3.918,3.93,275116,0
+HIO.US,D,20240126,000000,3.94,3.955,3.91,3.93,421600,0
+HIO.US,D,20240129,000000,3.94,3.9499,3.91,3.94,377413,0
+HIO.US,D,20240130,000000,3.94,3.96,3.93,3.95,271500,0
+HIO.US,D,20240131,000000,3.96,3.96,3.93,3.94,295113,0
+HIO.US,D,20240201,000000,3.96,3.9799,3.93,3.95,337556,0
+HIO.US,D,20240202,000000,3.94,3.95,3.92,3.93,357078,0
+HIO.US,D,20240205,000000,3.92,3.93,3.89,3.92,283402,0
+HIO.US,D,20240206,000000,3.92,3.97,3.92,3.97,250927,0
+HIO.US,D,20240207,000000,3.97,3.99,3.9601,3.98,523788,0
+HIO.US,D,20240208,000000,3.97,3.9899,3.96,3.97,121057,0
+HIO.US,D,20240209,000000,3.98,3.98,3.96,3.97,270894,0
+HIO.US,D,20240212,000000,3.98,3.99,3.97,3.98,302624,0
+HIO.US,D,20240213,000000,3.97,3.97,3.94,3.95,188372,0
+HIO.US,D,20240214,000000,3.97,3.99,3.96,3.98,357845,0
+HIO.US,D,20240215,000000,3.99,3.99,3.948,3.97,375417,0
+HIO.US,D,20240216,000000,3.96,3.97,3.95,3.96,217141,0
+HIO.US,D,20240220,000000,3.97,3.98,3.95,3.96,172837,0
+HIO.US,D,20240221,000000,3.94,3.95,3.92,3.93,232165,0
+HIO.US,D,20240222,000000,3.94,3.95,3.905,3.92,506431,0
+HIO.US,D,20240223,000000,3.93,3.94,3.91,3.92,144999,0
+HIO.US,D,20240226,000000,3.93,3.93,3.9,3.91,214423,0
+HIO.US,D,20240227,000000,3.92,3.94,3.905,3.92,245760,0
+HIO.US,D,20240228,000000,3.93,3.93,3.9,3.92,275249,0
+HIO.US,D,20240229,000000,3.93,3.95,3.9,3.91,358438,0
+HIO.US,D,20240301,000000,3.93,3.93,3.91,3.92,245329,0
+HIO.US,D,20240304,000000,3.92,3.93,3.89,3.89,509564,0
+HIO.US,D,20240305,000000,3.9,3.91,3.87,3.88,761618,0
+HIO.US,D,20240306,000000,3.89,3.9,3.88,3.9,264126,0
+HIO.US,D,20240307,000000,3.93,3.93,3.9,3.93,474083,0
+HIO.US,D,20240308,000000,3.93,3.94,3.91,3.92,242426,0
+HIO.US,D,20240311,000000,3.93,3.95,3.9292,3.95,417355,0
+HIO.US,D,20240312,000000,3.95,3.98,3.94,3.98,417392,0
+HIO.US,D,20240313,000000,3.99,4.03,3.98,4.02,627609,0
+HIO.US,D,20240314,000000,4.03,4.0301,3.985,4,277163,0
+HIO.US,D,20240315,000000,4,4.01,3.99,3.99,237337,0
+HIO.US,D,20240318,000000,4.01,4.01,3.97,3.98,283425,0
+HIO.US,D,20240319,000000,4.01,4.01,3.96,3.98,279384,0
+HIO.US,D,20240320,000000,3.98,3.98,3.92,3.94,294126,0
+HIO.US,D,20240321,000000,3.99,3.99,3.95,3.98,481854,0
+HIO.US,D,20240322,000000,3.98,3.99,3.94,3.95,213708,0
+HIO.US,D,20240325,000000,3.95,3.97,3.94,3.96,247803,0
+HIO.US,D,20240326,000000,3.97,3.97,3.94,3.95,229908,0
+HIO.US,D,20240327,000000,3.97,3.975,3.93,3.94,372340,0
+HIO.US,D,20240328,000000,3.95,3.95,3.9,3.9,623959,0
+HIO.US,D,20240401,000000,3.91,3.94,3.91,3.94,292934,0
+HIO.US,D,20240402,000000,3.94,3.945,3.91,3.93,305180,0
+HIO.US,D,20240403,000000,3.94,3.95,3.9,3.91,261213,0
+HIO.US,D,20240404,000000,3.92,3.92,3.89,3.9,131912,0
+HIO.US,D,20240405,000000,3.91,3.91,3.89,3.9,161673,0
+HIO.US,D,20240408,000000,3.92,3.92,3.89,3.9,183189,0
+HIO.US,D,20240409,000000,3.91,3.9117,3.85,3.87,512246,0
+HIO.US,D,20240410,000000,3.85,3.86,3.81,3.82,399883,0
+HIO.US,D,20240411,000000,3.84,3.84,3.81,3.82,208520,0
+HIO.US,D,20240412,000000,3.82,3.82,3.78,3.8,331215,0
+HIO.US,D,20240415,000000,3.8,3.8101,3.74,3.75,198637,0
+HIO.US,D,20240416,000000,3.77,3.77,3.72,3.72,633897,0
+HIO.US,D,20240417,000000,3.74,3.77,3.72,3.735,403959,0
+HIO.US,D,20240418,000000,3.75,3.76,3.7308,3.76,172786,0
+HIO.US,D,20240419,000000,3.76,3.78,3.75,3.755,175921,0
+HIO.US,D,20240422,000000,3.74,3.7544,3.72,3.73,170900,0
+HIO.US,D,20240423,000000,3.74,3.76,3.7301,3.74,394822,0
+HIO.US,D,20240424,000000,3.75,3.75,3.72,3.72,254717,0
+HIO.US,D,20240425,000000,3.72,3.725,3.69,3.72,355087,0
+HIO.US,D,20240426,000000,3.72,3.77,3.72,3.755,223653,0
+HIO.US,D,20240429,000000,3.76,3.76,3.74,3.75,261237,0
+HIO.US,D,20240430,000000,3.73,3.75,3.71,3.71,412404,0
+HIO.US,D,20240501,000000,3.74,3.75,3.72,3.73,630686,0
+HIO.US,D,20240502,000000,3.73,3.75,3.72,3.74,583381,0
+HIO.US,D,20240503,000000,3.76,3.77,3.74,3.75,320892,0
+HIO.US,D,20240506,000000,3.78,3.78,3.75,3.78,408232,0
+HIO.US,D,20240507,000000,3.77,3.79,3.76,3.78,458364,0
+HIO.US,D,20240508,000000,3.77,3.79,3.77,3.79,110353,0
+HIO.US,D,20240509,000000,3.78,3.79,3.77,3.79,184497,0
+HIO.US,D,20240510,000000,3.8,3.8,3.75,3.78,544975,0
+HIO.US,D,20240513,000000,3.79,3.79,3.75,3.77,447185,0
+HIO.US,D,20240514,000000,3.77,3.79,3.75,3.77,666058,0
+HIO.US,D,20240515,000000,3.77,3.8,3.76,3.78,1567150,0
+HIO.US,D,20240516,000000,3.77,3.79,3.76,3.77,601899,0
+HIO.US,D,20240517,000000,3.77,3.77,3.74,3.75,466225,0
+HIO.US,D,20240520,000000,3.75,3.77,3.74,3.75,734350,0
+HIO.US,D,20240521,000000,3.75,3.78,3.75,3.78,380336,0
+HIO.US,D,20240522,000000,3.76,3.76,3.74,3.76,1490217,0
+HIO.US,D,20240523,000000,3.75,3.77,3.74,3.77,531306,0
+HIO.US,D,20240524,000000,3.78,3.785,3.75,3.77,540156,0
+HIO.US,D,20240528,000000,3.78,3.79,3.75,3.76,629326,0
+HIO.US,D,20240529,000000,3.77,3.77,3.73,3.74,687362,0
+HIO.US,D,20240530,000000,3.74,3.77,3.73,3.74,487154,0
+HIO.US,D,20240531,000000,3.75,3.765,3.74,3.76,187495,0
+HIO.US,D,20240603,000000,3.77,3.79,3.76,3.79,302712,0
+HIO.US,D,20240604,000000,3.76,3.79,3.76,3.79,309396,0
+HIO.US,D,20240605,000000,3.8,3.81,3.77,3.79,209797,0
+HIO.US,D,20240606,000000,3.8,3.8,3.77,3.77,253496,0
+HIO.US,D,20240607,000000,3.77,3.79,3.77,3.79,179645,0
+HIO.US,D,20240610,000000,3.79,3.795,3.78,3.79,178886,0
+HIO.US,D,20240611,000000,3.8,3.8,3.78,3.79,206438,0
+HIO.US,D,20240612,000000,3.82,3.84,3.7901,3.83,332646,0
+HIO.US,D,20240613,000000,3.84,3.84,3.8008,3.81,258641,0
+HIO.US,D,20240614,000000,3.83,3.83,3.808,3.83,310440,0
+HIO.US,D,20240617,000000,3.84,3.84,3.79,3.82,475168,0
+HIO.US,D,20240618,000000,3.82,3.82,3.8,3.82,343430,0
+HIO.US,D,20240620,000000,3.8,3.83,3.7952,3.83,285698,0
+HIO.US,D,20240621,000000,3.8,3.83,3.8,3.81,329773,0
+HIO.US,D,20240624,000000,3.82,3.82,3.75,3.78,462694,0
+HIO.US,D,20240625,000000,3.78,3.79,3.7631,3.79,318372,0
+HIO.US,D,20240626,000000,3.78,3.78,3.76,3.77,201879,0
+HIO.US,D,20240627,000000,3.78,3.78,3.76,3.78,232437,0
+HIO.US,D,20240628,000000,3.78,3.81,3.78,3.81,542484,0
+HIO.US,D,20240701,000000,3.85,3.85,3.81,3.84,465135,0
+HIO.US,D,20240702,000000,3.83,3.85,3.82,3.85,322530,0
+HIO.US,D,20240703,000000,3.86,3.87,3.8429,3.86,251713,0
+HIO.US,D,20240705,000000,3.87,3.87,3.845,3.87,271104,0
+HIO.US,D,20240708,000000,3.87,3.88,3.84,3.86,242869,0
+HIO.US,D,20240709,000000,3.85,3.886,3.85,3.87,337888,0
+HIO.US,D,20240710,000000,3.87,3.91,3.87,3.91,307305,0
+HIO.US,D,20240711,000000,3.9,3.92,3.88,3.91,633043,0
+HIO.US,D,20240712,000000,3.92,3.92,3.9,3.91,187576,0
+HIO.US,D,20240715,000000,3.93,3.95,3.88,3.9,802123,0
+HIO.US,D,20240716,000000,3.9,3.91,3.89,3.91,622911,0
+HIO.US,D,20240717,000000,3.91,3.91,3.9,3.9,418296,0
+HIO.US,D,20240718,000000,3.9,3.91,3.88,3.89,336511,0
+HIO.US,D,20240719,000000,3.91,3.91,3.87,3.88,1635996,0
+HIO.US,D,20240722,000000,3.91,3.91,3.87,3.9,331845,0
+HIO.US,D,20240723,000000,3.9,3.91,3.895,3.91,184693,0
+HIO.US,D,20240724,000000,3.86,3.87,3.85,3.87,420310,0
+HIO.US,D,20240725,000000,3.87,3.89,3.85,3.86,417309,0
+HIO.US,D,20240726,000000,3.87,3.89,3.85,3.89,242044,0
+HIO.US,D,20240729,000000,3.88,3.9,3.88,3.9,168129,0
+HIO.US,D,20240730,000000,3.9,3.91,3.895,3.9,238523,0
+HIO.US,D,20240731,000000,3.92,3.93,3.9,3.93,297086,0
+HIO.US,D,20240801,000000,3.95,3.99,3.93,3.95,352146,0
+HIO.US,D,20240802,000000,3.95,3.96,3.92,3.92,362356,0
+HIO.US,D,20240805,000000,3.88,3.89,3.79,3.8,1036396,0
+HIO.US,D,20240806,000000,3.8,3.832,3.8,3.82,600517,0
+HIO.US,D,20240807,000000,3.84,3.85,3.825,3.83,254465,0
+HIO.US,D,20240808,000000,3.84,3.85,3.82,3.85,281784,0
+HIO.US,D,20240809,000000,3.85,3.87,3.85,3.87,205756,0
+HIO.US,D,20240812,000000,3.87,3.9,3.865,3.88,377942,0
+HIO.US,D,20240813,000000,3.9,3.91,3.87,3.87,759963,0
+HIO.US,D,20240814,000000,3.89,3.92,3.88,3.91,311622,0
+HIO.US,D,20240815,000000,3.92,3.92,3.89,3.9,310278,0
+HIO.US,D,20240816,000000,3.9,3.91,3.89,3.9,192373,0
+HIO.US,D,20240819,000000,3.89,3.91,3.88,3.9,454821,0
+HIO.US,D,20240820,000000,3.9,3.93,3.9,3.93,230548,0
+HIO.US,D,20240821,000000,3.93,3.94,3.91,3.94,249034,0
+HIO.US,D,20240822,000000,3.94,3.95,3.92,3.94,255354,0
+HIO.US,D,20240823,000000,3.93,3.93,3.89,3.91,416608,0
+HIO.US,D,20240826,000000,3.9,3.92,3.9,3.92,184475,0
+HIO.US,D,20240827,000000,3.92,3.92,3.9,3.915,212198,0
+HIO.US,D,20240828,000000,3.91,3.92,3.89,3.9,306885,0
+HIO.US,D,20240829,000000,3.93,3.96,3.9,3.96,761943,0
+HIO.US,D,20240830,000000,3.98,3.99,3.97,3.98,432334,0
+HIO.US,D,20240903,000000,3.99,3.99,3.96,3.98,582309,0
+HIO.US,D,20240904,000000,3.96,3.98,3.9537,3.96,332317,0
+HIO.US,D,20240905,000000,3.97,3.97,3.95,3.97,271664,0
+HIO.US,D,20240906,000000,3.97,3.9788,3.95,3.96,234328,0
+HIO.US,D,20240909,000000,3.96,3.97,3.95,3.97,237287,0
+HIO.US,D,20240910,000000,3.98,3.985,3.96,3.98,300699,0
+HIO.US,D,20240911,000000,3.99,3.99,3.97,3.99,231918,0
+HIO.US,D,20240912,000000,4,4.01,3.97,3.99,408189,0
+HIO.US,D,20240913,000000,3.99,4.02,3.99,4.02,380011,0
+HIO.US,D,20240916,000000,4.03,4.04,4.02,4.03,343559,0
+HIO.US,D,20240917,000000,4.03,4.0395,4,4.02,371873,0
+HIO.US,D,20240918,000000,4.02,4.06,4.01,4.03,602492,0
+HIO.US,D,20240919,000000,4.07,4.07,4.01,4.03,421084,0
+HIO.US,D,20240920,000000,4.05,4.05,4,4.01,385310,0
+HIO.US,D,20240923,000000,3.99,4,3.96,3.99,426129,0
+HIO.US,D,20240924,000000,3.99,4,3.98,4,558840,0
+HIO.US,D,20240925,000000,4.01,4.02,4,4.01,327881,0
+HIO.US,D,20240926,000000,4.02,4.02,3.99,4,357123,0
+HIO.US,D,20240927,000000,4.01,4.02,3.99,4,520370,0
+HIO.US,D,20240930,000000,4.02,4.05,4.01,4.05,562282,0
+HIO.US,D,20241001,000000,4.06,4.06,4.02,4.04,438927,0
+HIO.US,D,20241002,000000,4.04,4.05,4.03,4.04,384458,0
+HIO.US,D,20241003,000000,4.03,4.04,4,4.03,331498,0
+HIO.US,D,20241004,000000,4.03,4.04,4,4.01,472856,0
+HIO.US,D,20241007,000000,4.02,4.02,3.99,4,353875,0
+HIO.US,D,20241008,000000,4,4.01,4,4.01,233714,0
+HIO.US,D,20241009,000000,4.01,4.02,4,4.01,300339,0
+HIO.US,D,20241010,000000,4.03,4.03,4.015,4.02,294600,0
+HIO.US,D,20241011,000000,4.01,4.03,4,4.01,315433,0
+HIO.US,D,20241014,000000,4.01,4.02,4,4.01,247284,0
+HIO.US,D,20241015,000000,4.02,4.02,4,4.01,407299,0
+HIO.US,D,20241016,000000,4.02,4.03,4.01,4.03,415266,0
+HIO.US,D,20241017,000000,4.02,4.02,4.01,4.02,171517,0
+HIO.US,D,20241018,000000,4.01,4.02,3.98,3.98,546170,0
+HIO.US,D,20241021,000000,3.99,4.01,3.98,4.01,289823,0
+HIO.US,D,20241022,000000,3.99,3.9992,3.97,3.99,537043,0
+HIO.US,D,20241023,000000,3.99,3.99,3.97,3.98,300288,0
+HIO.US,D,20241024,000000,3.96,3.98,3.95,3.98,502731,0
+HIO.US,D,20241025,000000,3.98,3.99,3.965,3.98,532245,0
+HIO.US,D,20241028,000000,3.98,3.995,3.97,3.98,279504,0
+HIO.US,D,20241029,000000,3.97,3.9797,3.94,3.94,396144,0
+HIO.US,D,20241030,000000,3.96,3.9607,3.92,3.95,272513,0
+HIO.US,D,20241031,000000,3.96,3.97,3.94,3.96,340980,0
+HIO.US,D,20241101,000000,3.97,3.97,3.96,3.96,304616,0
+HIO.US,D,20241104,000000,3.97,3.98,3.94,3.95,279746,0
+HIO.US,D,20241105,000000,3.96,3.96,3.94,3.95,284000,0
+HIO.US,D,20241106,000000,3.96,4,3.94,4,618914,0
+HIO.US,D,20241107,000000,4,4,3.99,4,257050,0
+HIO.US,D,20241108,000000,4,4.02,3.99,4.02,339160,0
+HIO.US,D,20241111,000000,4.03,4.03,3.98,4.02,314583,0
+HIO.US,D,20241112,000000,4.01,4.01,3.97,3.975,272971,0
+HIO.US,D,20241113,000000,3.97,3.99,3.95,3.965,684347,0
+HIO.US,D,20241114,000000,3.96,3.965,3.91,3.91,565986,0
+HIO.US,D,20241115,000000,3.9,3.93,3.85,3.86,566282,0
+HIO.US,D,20241118,000000,3.905,3.93,3.86,3.91,419864,0
+HIO.US,D,20241119,000000,3.925,3.97,3.9,3.97,552207,0
+HIO.US,D,20241120,000000,3.97,3.98,3.95,3.96,265910,0
+HIO.US,D,20241121,000000,3.95,3.97,3.94,3.95,477965,0
+HIO.US,D,20241122,000000,3.955,3.9999,3.945,3.95,1132781,0
+HIO.US,D,20241125,000000,3.98,3.99,3.96,3.975,331919,0
+HIO.US,D,20241126,000000,3.97,3.9788,3.95,3.95,435599,0
+HIO.US,D,20241127,000000,3.95,3.95,3.92,3.95,428214,0
+HIO.US,D,20241129,000000,3.935,3.99,3.93,3.98,186329,0
+HIO.US,D,20241202,000000,3.99,3.99,3.97,3.98,489430,0
+HIO.US,D,20241203,000000,3.99,4.005,3.97,4,527992,0
+HIO.US,D,20241204,000000,3.98,3.99,3.97,3.97,320534,0
+HIO.US,D,20241205,000000,3.965,3.975,3.94,3.96,729104,0
+HIO.US,D,20241206,000000,3.98,3.99,3.965,3.99,329205,0
+HIO.US,D,20241209,000000,3.9899,4,3.97,3.97,248582,0
+HIO.US,D,20241210,000000,3.985,3.99,3.98,3.99,200562,0
+HIO.US,D,20241211,000000,3.98,3.99,3.98,3.99,282958,0
+HIO.US,D,20241212,000000,3.98,3.99,3.96,3.96,281804,0
+HIO.US,D,20241213,000000,3.97,3.98,3.93,3.96,356353,0
+HIO.US,D,20241216,000000,3.98,3.98,3.95,3.96,464482,0
+HIO.US,D,20241217,000000,3.95,3.95,3.9,3.91,390421,0
+HIO.US,D,20241218,000000,3.935,3.95,3.87,3.89,523844,0
+HIO.US,D,20241219,000000,3.9,3.94,3.89,3.91,1013207,0
+HIO.US,D,20241220,000000,3.92,3.96,3.91,3.94,539204,0
+HIO.US,D,20241223,000000,3.955,4.01,3.94,4.01,1554887,0
+HIO.US,D,20241224,000000,4,4,3.98,3.98,182504,0
+HIO.US,D,20241226,000000,3.985,3.99,3.96,3.96,699681,0
+HIO.US,D,20241227,000000,3.9613,3.97,3.93,3.94,435859,0
+HIO.US,D,20241230,000000,3.9101,3.95,3.91,3.93,513996,0
+HIO.US,D,20241231,000000,3.9403,3.97,3.924,3.93,526659,0
+HIO.US,D,20250102,000000,3.97,3.98,3.96,3.97,582483,0
+HIO.US,D,20250103,000000,3.96,3.97,3.96,3.96,283559,0
+HIO.US,D,20250106,000000,3.96,3.97,3.96,3.96,266390,0
+HIO.US,D,20250107,000000,3.965,3.985,3.96,3.96,354477,0
+HIO.US,D,20250108,000000,3.96,3.98,3.96,3.96,225562,0
+HIO.US,D,20250110,000000,3.96,3.97,3.91,3.93,1828238,0
+HIO.US,D,20250113,000000,3.93,3.94,3.91,3.92,383927,0
+HIO.US,D,20250114,000000,3.93,3.95,3.91,3.93,414385,0
+HIO.US,D,20250115,000000,3.97,3.98,3.93,3.95,610206,0
+HIO.US,D,20250116,000000,3.94,3.96,3.94,3.94,401653,0
+HIO.US,D,20250117,000000,3.94,3.96,3.93,3.93,535426,0
+HIO.US,D,20250121,000000,3.94,3.97,3.93,3.95,514694,0
+HIO.US,D,20250122,000000,3.9502,3.97,3.94,3.94,564837,0
+HIO.US,D,20250123,000000,3.94,3.95,3.93,3.94,506599,0
+HIO.US,D,20250124,000000,3.9,3.93,3.9,3.92,488651,0
+HIO.US,D,20250127,000000,3.925,3.97,3.91,3.92,581548,0
+HIO.US,D,20250128,000000,3.92,3.94,3.91,3.94,525407,0
+HIO.US,D,20250129,000000,3.93,3.94,3.92,3.92,280517,0
+HIO.US,D,20250130,000000,3.93,3.95,3.93,3.95,447255,0
+HIO.US,D,20250131,000000,3.93,3.99,3.93,3.98,673007,0
+HIO.US,D,20250203,000000,3.98,4,3.96,3.98,528456,0
+HIO.US,D,20250204,000000,3.9801,4,3.98,4,231146,0
+HIO.US,D,20250205,000000,3.99,4,3.98,3.99,178884,0
+HIO.US,D,20250206,000000,4,4,3.99,4,187183,0
+HIO.US,D,20250207,000000,3.9908,4,3.98,3.98,286218,0
+HIO.US,D,20250210,000000,3.9705,3.99,3.97,3.97,410142,0
+HIO.US,D,20250211,000000,3.9799,3.98,3.95,3.96,421251,0
+HIO.US,D,20250212,000000,3.97,3.97,3.95,3.97,417398,0
+HIO.US,D,20250213,000000,3.975,3.99,3.96,3.97,347079,0
+HIO.US,D,20250214,000000,3.98,3.99,3.97,3.98,378841,0
+HIO.US,D,20250218,000000,3.995,4.03,3.99,4.03,440155,0
+HIO.US,D,20250219,000000,4.03,4.05,4.03,4.04,436789,0
+HIO.US,D,20250220,000000,4.03,4.04,4.03,4.03,199566,0
+HIO.US,D,20250221,000000,4.0104,4.025,3.99,4.01,203715,0
+HIO.US,D,20250224,000000,4,4.025,3.99,3.99,273441,0
+HIO.US,D,20250225,000000,4.01,4.01,3.98,3.99,225471,0
+HIO.US,D,20250226,000000,4.01,4.02,3.97,4,380406,0
+HIO.US,D,20250227,000000,4.04,4.04,4,4.02,600012,0
+HIO.US,D,20250228,000000,4.04,4.07,4.03,4.04,782809,0
+HIO.US,D,20250303,000000,4.09,4.11,4.05,4.07,728987,0
+HIO.US,D,20250304,000000,4.07,4.09,4.03,4.04,981780,0
+HIO.US,D,20250305,000000,4.06,4.13,4.05,4.11,1851748,0
+HIO.US,D,20250306,000000,4.1,4.13,4.08,4.11,725877,0
+HIO.US,D,20250307,000000,4.14,4.15,4.1,4.13,740932,0
+HIO.US,D,20250310,000000,4.14,4.14,4.1,4.11,546913,0
+HIO.US,D,20250311,000000,4.12,4.13,4.08,4.1,798695,0
+HIO.US,D,20250312,000000,4.12,4.13,4.06,4.09,437877,0
+HIO.US,D,20250313,000000,4.09,4.09,4.0101,4.03,550512,0
+HIO.US,D,20250314,000000,4.045,4.07,4.035,4.07,486906,0
+HIO.US,D,20250317,000000,4.0599,4.08,4.05,4.08,335269,0
+HIO.US,D,20250318,000000,4.1,4.1,4.06,4.08,486191,0
+HIO.US,D,20250319,000000,4.0897,4.11,4.05,4.06,585394,0
+HIO.US,D,20250320,000000,4.07,4.08,4.03,4.05,392065,0
+HIO.US,D,20250321,000000,4.04,4.08,4.04,4.07,638449,0
+HIO.US,D,20250324,000000,4.055,4.06,4.04,4.06,437938,0
+HIO.US,D,20250325,000000,4.065,4.07,4.02,4.03,391199,0
+HIO.US,D,20250326,000000,4.03,4.03,4.02,4.03,407297,0
+HIO.US,D,20250327,000000,4.03,4.035,4,4.02,432402,0
+HIO.US,D,20250328,000000,4.02,4.03,3.99,4.01,276598,0
+HIO.US,D,20250331,000000,4.01,4.03,3.98,3.98,684725,0
+HIO.US,D,20250401,000000,3.99,4.01,3.965,4,439653,0
+HIO.US,D,20250402,000000,3.99,4,3.94,3.95,994340,0
+HIO.US,D,20250403,000000,3.9,3.92,3.84,3.84,1200476,0
+HIO.US,D,20250404,000000,3.8125,3.82,3.54,3.6,2410341,0
+HIO.US,D,20250407,000000,3.44,3.57,3.36,3.55,1748599,0
+HIO.US,D,20250408,000000,3.61,3.71,3.61,3.7,1294790,0
+HIO.US,D,20250409,000000,3.65,3.84,3.59,3.82,1113129,0
+HIO.US,D,20250410,000000,3.8,3.83,3.6535,3.7,641671,0
+HIO.US,D,20250411,000000,3.705,3.715,3.63,3.69,490762,0
+HIO.US,D,20250414,000000,3.74,3.77,3.71,3.73,242699,0
+HIO.US,D,20250415,000000,3.71,3.77,3.71,3.75,282153,0
+HIO.US,D,20250416,000000,3.75,3.75,3.72,3.74,311517,0
+HIO.US,D,20250417,000000,3.75,3.76,3.74,3.76,154591,0
+HIO.US,D,20250421,000000,3.7298,3.73,3.71,3.73,280466,0
+HIO.US,D,20250422,000000,3.73,3.76,3.72,3.74,262712,0
+HIO.US,D,20250423,000000,3.77,3.79,3.75,3.78,501750,0
+HIO.US,D,20250424,000000,3.775,3.8,3.77,3.78,275189,0
+HIO.US,D,20250425,000000,3.78,3.79,3.765,3.78,343790,0
+HIO.US,D,20250428,000000,3.79,3.815,3.76,3.81,410132,0
+HIO.US,D,20250429,000000,3.81,3.83,3.8,3.82,325664,0
+HIO.US,D,20250430,000000,3.8,3.85,3.8,3.83,420256,0
+HIO.US,D,20250501,000000,3.85,3.86,3.82,3.83,399480,0
+HIO.US,D,20250502,000000,3.85,3.88,3.83,3.87,301964,0
+HIO.US,D,20250505,000000,3.87,3.88,3.84,3.85,177237,0
+HIO.US,D,20250506,000000,3.85,3.87,3.8,3.82,286662,0
+HIO.US,D,20250507,000000,3.82,3.84,3.8,3.82,380232,0
+HIO.US,D,20250508,000000,3.82,3.85,3.815,3.82,311288,0
+HIO.US,D,20250509,000000,3.84,3.86,3.8394,3.85,231723,0
+HIO.US,D,20250512,000000,3.9,3.9,3.86,3.88,254164,0
+HIO.US,D,20250513,000000,3.887,3.9,3.88,3.9,298997,0
+HIO.US,D,20250514,000000,3.92,3.92,3.87,3.89,243612,0
+HIO.US,D,20250515,000000,3.89,3.91,3.88,3.89,236745,0
+HIO.US,D,20250516,000000,3.91,3.9192,3.89,3.91,239712,0
+HIO.US,D,20250519,000000,3.91,3.92,3.85,3.89,744017,0
+HIO.US,D,20250520,000000,3.89,3.9,3.8701,3.88,250438,0
+HIO.US,D,20250521,000000,3.88,3.9,3.84,3.84,372391,0
+HIO.US,D,20250522,000000,3.82,3.84,3.79,3.84,303883,0
+HIO.US,D,20250523,000000,3.815,3.84,3.81,3.82,179870,0
+HIO.US,D,20250527,000000,3.82,3.855,3.82,3.84,261906,0
+HIO.US,D,20250528,000000,3.85,3.86,3.8447,3.86,177214,0
+HIO.US,D,20250529,000000,3.84,3.87,3.84,3.86,284177,0
+HIO.US,D,20250530,000000,3.87,3.88,3.85,3.88,272240,0
+HIO.US,D,20250602,000000,3.87,3.9,3.87,3.9,407058,0
+HIO.US,D,20250603,000000,3.89,3.9,3.88,3.88,451076,0
+HIO.US,D,20250604,000000,3.91,3.92,3.88,3.89,199085,0
+HIO.US,D,20250605,000000,3.89,3.905,3.86,3.88,484431,0
+HIO.US,D,20250606,000000,3.883,3.89,3.86,3.87,320181,0
+HIO.US,D,20250609,000000,3.89,3.89,3.87,3.88,148764,0
+HIO.US,D,20250610,000000,3.89,3.89,3.87,3.88,298080,0
+HIO.US,D,20250611,000000,3.89,3.89,3.88,3.89,166391,0
+HIO.US,D,20250612,000000,3.89,3.91,3.88,3.89,254301,0
+HIO.US,D,20250613,000000,3.9,3.91,3.88,3.9,251309,0
+HIO.US,D,20250616,000000,3.91,3.92,3.9,3.9,259561,0
+HIO.US,D,20250617,000000,3.91,3.93,3.9,3.93,728712,0
+HIO.US,D,20250618,000000,3.92,3.93,3.91,3.915,331392,0
+HIO.US,D,20250620,000000,3.93,3.935,3.92,3.93,191371,0
+HIO.US,D,20250623,000000,3.8936,3.9,3.88,3.9,257336,0
+HIO.US,D,20250624,000000,3.9,3.94,3.8999,3.92,168481,0
+HIO.US,D,20250625,000000,3.91,3.94,3.91,3.94,143176,0
+HIO.US,D,20250626,000000,3.95,3.95,3.92,3.94,128751,0
+HIO.US,D,20250627,000000,3.9401,3.96,3.93,3.94,511930,0
+HIO.US,D,20250630,000000,3.95,3.98,3.9378,3.98,353641,0
+HIO.US,D,20250701,000000,3.98,3.99,3.96,3.99,260870,0
+HIO.US,D,20250702,000000,3.9881,4.01,3.98,4.01,283285,0
+HIO.US,D,20250703,000000,4.01,4.01,3.98,4,308695,0
+HIO.US,D,20250707,000000,4,4.0076,3.97,4,214178,0
+HIO.US,D,20250708,000000,3.99,4.025,3.99,4,150132,0
+HIO.US,D,20250709,000000,4.02,4.03,4,4.03,213805,0
+HIO.US,D,20250710,000000,4.02,4.03,3.99,4.01,209701,0
+HIO.US,D,20250711,000000,4.0087,4.01,3.99,4,149484,0
+HIO.US,D,20250714,000000,4.002,4.03,4,4.03,387890,0
+HIO.US,D,20250715,000000,4.01,4.03,4.005,4.01,228388,0
+HIO.US,D,20250716,000000,4.02,4.03,4,4.03,323068,0
+HIO.US,D,20250717,000000,4.0208,4.03,4,4,423939,0
+HIO.US,D,20250718,000000,4.005,4.01,3.97,3.99,655490,0
+HIO.US,D,20250721,000000,4.009,4.03,3.99,4.02,338274,0
+HIO.US,D,20250722,000000,4.02,4.03,4,4,215693,0
+HIO.US,D,20250723,000000,4.01,4.015,3.9901,4.01,312675,0
+HIO.US,D,20250724,000000,3.9806,3.985,3.97,3.98,122271,0
+HIO.US,D,20250725,000000,3.99,4,3.97,3.99,187504,0
+HIO.US,D,20250728,000000,3.98,3.99,3.95,3.96,338208,0
+HIO.US,D,20250729,000000,3.97,3.97,3.96,3.96,75148,0
+HIO.US,D,20250730,000000,3.96,3.97,3.94,3.94,211222,0
+HIO.US,D,20250731,000000,3.96,3.965,3.94,3.96,313318,0
+HIO.US,D,20250801,000000,3.96,3.98,3.94,3.95,275168,0
+HIO.US,D,20250804,000000,3.97,3.97,3.95,3.97,261716,0
+HIO.US,D,20250805,000000,3.98,3.98,3.95,3.95,198177,0
+HIO.US,D,20250806,000000,3.95,3.98,3.941,3.97,178324,0
+HIO.US,D,20250807,000000,3.97,3.98,3.9635,3.98,208467,0
+HIO.US,D,20250808,000000,3.97,3.98,3.9528,3.96,205685,0
+HIO.US,D,20250811,000000,3.98,3.98,3.95,3.97,185489,0
+HIO.US,D,20250812,000000,3.9599,3.98,3.94,3.95,356770,0
+HIO.US,D,20250813,000000,3.97,3.98,3.96,3.98,183074,0
+HIO.US,D,20250814,000000,3.9697,3.97,3.95,3.96,300051,0
+HIO.US,D,20250815,000000,3.965,3.97,3.94,3.94,244848,0
+HIO.US,D,20250818,000000,3.95,3.96,3.94,3.94,234403,0
+HIO.US,D,20250819,000000,3.95,3.97,3.93,3.95,375594,0
+HIO.US,D,20250820,000000,3.94,3.95,3.93,3.94,263954,0
+HIO.US,D,20250821,000000,3.94,3.95,3.93,3.94,178390,0
+HIO.US,D,20250822,000000,3.91,3.93,3.9,3.91,322198,0
+HIO.US,D,20250825,000000,3.9199,3.93,3.905,3.91,317252,0
+HIO.US,D,20250826,000000,3.91,3.93,3.9,3.93,288502,0
+HIO.US,D,20250827,000000,3.925,3.94,3.9201,3.94,169118,0
+HIO.US,D,20250828,000000,3.93,3.94,3.925,3.94,178253,0
+HIO.US,D,20250829,000000,3.96,3.98,3.945,3.98,267788,0
+HIO.US,D,20250902,000000,3.9599,3.96,3.94,3.95,227485,0
+HIO.US,D,20250903,000000,3.97,3.97,3.93,3.93,240618,0
+HIO.US,D,20250904,000000,3.943,3.95,3.93,3.94,250384,0
+HIO.US,D,20250905,000000,3.95,3.9565,3.94,3.94,189540,0
+HIO.US,D,20250908,000000,3.96,3.98,3.95,3.96,203814,0
+HIO.US,D,20250909,000000,3.96,3.97,3.95,3.95,311459,0
+HIO.US,D,20250910,000000,3.955,3.96,3.95,3.96,212682,0
+HIO.US,D,20250911,000000,3.9585,3.96,3.95,3.95,192928,0
+HIO.US,D,20250912,000000,3.955,3.98,3.9535,3.97,227954,0
+HIO.US,D,20250915,000000,3.98,3.99,3.97,3.98,323426,0
+HIO.US,D,20250916,000000,3.98,4.02,3.98,4.01,331632,0
+HIO.US,D,20250917,000000,3.9968,4.04,3.99,4.04,540842,0
+HIO.US,D,20250918,000000,4.05,4.05,4,4.04,279573,0
+HIO.US,D,20250919,000000,4.04,4.04,4.03,4.03,200170,0
+HIO.US,D,20250922,000000,4.0121,4.04,4.0121,4.02,228709,0
+HIO.US,D,20250923,000000,3.994,3.999,3.98,3.98,178066,0
+HIO.US,D,20250924,000000,3.99,3.9999,3.94,3.95,411450,0
+HIO.US,D,20250925,000000,3.955,3.955,3.91,3.94,420035,0
+HIO.US,D,20250926,000000,3.89,3.9,3.81,3.82,3539165,0
+HIO.US,D,20250929,000000,3.83,3.84,3.81,3.81,990255,0
+HIO.US,D,20250930,000000,3.82,3.84,3.81,3.84,768552,0
+HIO.US,D,20251001,000000,3.84,3.88,3.835,3.88,839225,0
+HIO.US,D,20251002,000000,3.875,3.89,3.87,3.89,694370,0
+HIO.US,D,20251003,000000,3.8735,3.88,3.83,3.83,841427,0
+HIO.US,D,20251006,000000,3.84,3.84,3.78,3.82,1139352,0
+HIO.US,D,20251007,000000,3.84,3.86,3.82,3.83,440070,0
+HIO.US,D,20251008,000000,3.84,3.86,3.835,3.84,302110,0
+HIO.US,D,20251009,000000,3.855,3.87,3.83,3.84,539260,0
+HIO.US,D,20251010,000000,3.85,3.855,3.77,3.77,382128,0
+HIO.US,D,20251013,000000,3.8165,3.83,3.77,3.81,671746,0
+HIO.US,D,20251014,000000,3.8,3.81,3.7743,3.81,443537,0
+HIO.US,D,20251015,000000,3.81,3.8265,3.79,3.8,502885,0
+HIO.US,D,20251016,000000,3.83,3.83,3.77,3.77,467010,0
+HIO.US,D,20251017,000000,3.78,3.79,3.76,3.78,448709,0
+HIO.US,D,20251020,000000,3.78,3.81,3.77,3.8,606388,0
+HIO.US,D,20251021,000000,3.8,3.84,3.8,3.83,622279,0
+HIO.US,D,20251022,000000,3.85,3.87,3.8427,3.87,419963,0
+HIO.US,D,20251023,000000,3.875,3.89,3.85,3.88,456278,0
+HIO.US,D,20251024,000000,3.85,3.86,3.84,3.85,457751,0
+HIO.US,D,20251027,000000,3.85,3.87,3.85,3.87,314051,0
+HIO.US,D,20251028,000000,3.86,3.875,3.85,3.87,372057,0
+HIO.US,D,20251029,000000,3.8655,3.87,3.84,3.86,277392,0
+HIO.US,D,20251030,000000,3.85,3.86,3.81,3.84,304154,0
+HIO.US,D,20251031,000000,3.83,3.86,3.825,3.86,234251,0
+HIO.US,D,20251103,000000,3.81,3.84,3.78,3.8,886884,0
+HIO.US,D,20251104,000000,3.8001,3.81,3.79,3.81,393784,0
+HIO.US,D,20251105,000000,3.7992,3.81,3.79,3.8,403005,0
+HIO.US,D,20251106,000000,3.7935,3.81,3.77,3.78,591041,0
+HIO.US,D,20251107,000000,3.78,3.8,3.75,3.77,538415,0
+HIO.US,D,20251110,000000,3.78,3.79,3.77,3.78,287701,0
+HIO.US,D,20251111,000000,3.78,3.81,3.78,3.8,347310,0
+HIO.US,D,20251112,000000,3.81,3.81,3.79,3.8,263346,0
+HIO.US,D,20251113,000000,3.805,3.8099,3.78,3.78,243293,0
+HIO.US,D,20251114,000000,3.79,3.8,3.77,3.785,221551,0
+HIO.US,D,20251117,000000,3.79,3.7965,3.77,3.77,328378,0
+HIO.US,D,20251118,000000,3.785,3.79,3.76,3.79,274210,0
+HIO.US,D,20251119,000000,3.7855,3.79,3.76,3.77,602975,0
+HIO.US,D,20251120,000000,3.7529,3.755,3.69,3.71,615444,0
+HIO.US,D,20251121,000000,3.69,3.73,3.69,3.73,508633,0
+HIO.US,D,20251124,000000,3.73,3.74,3.72,3.72,420244,0
+HIO.US,D,20251125,000000,3.7265,3.76,3.7265,3.76,334410,0
+HIO.US,D,20251126,000000,3.75,3.79,3.74,3.78,391034,0
+HIO.US,D,20251128,000000,3.7701,3.7967,3.76,3.79,193194,0
+HIO.US,D,20251201,000000,3.7976,3.7976,3.78,3.79,323518,0
+HIO.US,D,20251202,000000,3.79,3.8,3.78,3.8,519780,0
+HIO.US,D,20251203,000000,3.8,3.81,3.79,3.81,383933,0
+HIO.US,D,20251204,000000,3.8,3.81,3.79,3.79,305959,0
+HIO.US,D,20251205,000000,3.795,3.81,3.78,3.78,310867,0
+HIO.US,D,20251208,000000,3.79,3.8,3.76,3.77,333378,0
+HIO.US,D,20251209,000000,3.77,3.79,3.76,3.76,468862,0
+HIO.US,D,20251210,000000,3.79,3.79,3.77,3.78,357873,0
+HIO.US,D,20251211,000000,3.77,3.78,3.75,3.77,387254,0
+HIO.US,D,20251212,000000,3.78,3.78,3.75,3.75,297115,0
+HIO.US,D,20251215,000000,3.76,3.7687,3.75,3.75,267658,0
+HIO.US,D,20251216,000000,3.74,3.7572,3.74,3.74,373148,0
+HIO.US,D,20251217,000000,3.74,3.75,3.72,3.72,486610,0
+HIO.US,D,20251218,000000,3.72,3.7499,3.72,3.73,528816,0
+HIO.US,D,20251219,000000,3.725,3.74,3.66,3.72,1212802,0
+HIO.US,D,20251222,000000,3.7266,3.75,3.72,3.75,422168,0
+HIO.US,D,20251223,000000,3.72,3.723,3.69,3.69,788854,0
+HIO.US,D,20251224,000000,3.7001,3.73,3.7,3.73,438019,0
+HIO.US,D,20251226,000000,3.74,3.75,3.73,3.74,712682,0
+HIO.US,D,20251229,000000,3.73,3.75,3.71,3.71,780560,0
+HIO.US,D,20251230,000000,3.715,3.74,3.6801,3.7,1535176,0
+HIO.US,D,20251231,000000,3.72,3.72,3.7,3.71,811941,0
+HIO.US,D,20260102,000000,3.72,3.72,3.69,3.69,492530,0
+HIO.US,D,20260105,000000,3.7,3.73,3.69,3.73,871755,0
+HIO.US,D,20260106,000000,3.74,3.7454,3.73,3.74,418218,0
+HIO.US,D,20260107,000000,3.74,3.75,3.7399,3.74,291674,0
+HIO.US,D,20260108,000000,3.745,3.75,3.725,3.74,461989,0
+HIO.US,D,20260109,000000,3.75,3.75,3.73,3.74,296337,0
+HIO.US,D,20260112,000000,3.73,3.74,3.7206,3.73,580633,0
+HIO.US,D,20260113,000000,3.735,3.76,3.7346,3.76,431578,0
+HIO.US,D,20260114,000000,3.75,3.76,3.75,3.76,424203,0
+HIO.US,D,20260115,000000,3.76,3.77,3.74,3.74,535118,0
+HIO.US,D,20260116,000000,3.74,3.75,3.7,3.7,564614,0
+HIO.US,D,20260120,000000,3.71,3.73,3.71,3.73,461858,0
+HIO.US,D,20260121,000000,3.73,3.76,3.73,3.76,463281,0
+HIO.US,D,20260122,000000,3.75,3.77,3.75,3.76,315887,0
+HIO.US,D,20260123,000000,3.72,3.725,3.71,3.71,305111,0
+HIO.US,D,20260126,000000,3.7214,3.73,3.71,3.73,267957,0
+HIO.US,D,20260127,000000,3.73,3.74,3.72,3.73,243017,0
+HIO.US,D,20260128,000000,3.73,3.745,3.7298,3.74,323427,0
+HIO.US,D,20260129,000000,3.73,3.76,3.73,3.76,625155,0
+HIO.US,D,20260130,000000,3.75,3.77,3.74,3.77,425088,0
+HIO.US,D,20260202,000000,3.76,3.79,3.75,3.79,805561,0
+HIO.US,D,20260203,000000,3.78,3.79,3.74,3.77,508419,0
+HIO.US,D,20260204,000000,3.77,3.7867,3.77,3.78,426584,0
+HIO.US,D,20260205,000000,3.775,3.79,3.77,3.77,315384,0
+HIO.US,D,20260206,000000,3.7701,3.78,3.76,3.78,305385,0
+HIO.US,D,20260209,000000,3.78,3.78,3.77,3.78,341539,0
+HIO.US,D,20260210,000000,3.77,3.8,3.76,3.8,549659,0
+HIO.US,D,20260211,000000,3.79,3.81,3.79,3.81,323638,0
+HIO.US,D,20260212,000000,3.8,3.805,3.78,3.78,357920,0
+HIO.US,D,20260213,000000,3.795,3.81,3.78,3.81,401326,0
+HIO.US,D,20260217,000000,3.81,3.82,3.8,3.82,285702,0
+HIO.US,D,20260218,000000,3.82,3.84,3.8124,3.83,616250,0
diff --git a/daily/us/nyse stocks/1/homb.us.txt b/daily/us/nyse stocks/1/homb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77e31df70f660560095839e1e40f1ae51969fa5f
--- /dev/null
+++ b/daily/us/nyse stocks/1/homb.us.txt	
@@ -0,0 +1,4945 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOMB.US,D,20060622,000000,3.00662,3.00662,3.00662,3.00662,0,0
+HOMB.US,D,20060623,000000,3.53826,3.66731,3.34214,3.34214,9710584.5255977,0
+HOMB.US,D,20060626,000000,3.45738,3.58996,3.38357,3.54237,2056780.6526792,0
+HOMB.US,D,20060627,000000,3.59183,3.75073,3.4848,3.65722,1763801.6890816,0
+HOMB.US,D,20060628,000000,3.72508,3.78451,3.67524,3.74083,775701.01314553,0
+HOMB.US,D,20060629,000000,3.7707,3.80056,3.62589,3.75876,391461.48468297,0
+HOMB.US,D,20060630,000000,3.76649,3.79233,3.72712,3.79233,228289.80490286,0
+HOMB.US,D,20060703,000000,3.79233,3.84198,3.76071,3.84198,68816.428541528,0
+HOMB.US,D,20060705,000000,3.95115,3.95115,3.67524,3.72105,393366.29989312,0
+HOMB.US,D,20060706,000000,3.83601,3.84198,3.60591,3.60591,374228.26911139,0
+HOMB.US,D,20060707,000000,3.60387,3.8222,3.60387,3.71715,487614.30952467,0
+HOMB.US,D,20060710,000000,3.7943,3.7943,3.67524,3.68308,104837.35231194,0
+HOMB.US,D,20060711,000000,3.75876,3.75876,3.69687,3.71715,117826.86429198,0
+HOMB.US,D,20060712,000000,3.71715,3.7568,3.63353,3.67142,313940.10169845,0
+HOMB.US,D,20060713,000000,3.69913,3.69913,3.59183,3.64165,189669.54884836,0
+HOMB.US,D,20060714,000000,3.67318,3.67318,3.59183,3.598,54384.772284414,0
+HOMB.US,D,20060717,000000,3.68915,3.70911,3.59183,3.61973,107540.86215713,0
+HOMB.US,D,20060718,000000,3.61591,3.67318,3.59183,3.64949,85458.283251607,0
+HOMB.US,D,20060719,000000,3.66555,3.66555,3.62775,3.65164,147367.3309533,0
+HOMB.US,D,20060720,000000,3.74876,3.74876,3.5086,3.57409,213839.76437027,0
+HOMB.US,D,20060721,000000,3.62971,3.84198,3.58996,3.59183,266281.93154491,0
+HOMB.US,D,20060724,000000,3.63167,3.64949,3.59183,3.62168,37238.371347088,0
+HOMB.US,D,20060725,000000,3.63568,3.6397,3.51065,3.58418,196255.20486717,0
+HOMB.US,D,20060726,000000,3.63167,3.63167,3.5086,3.54237,117214.05510909,0
+HOMB.US,D,20060727,000000,3.52239,3.60787,3.52239,3.58223,79476.24427794,0
+HOMB.US,D,20060728,000000,3.58418,3.63568,3.52456,3.60787,76818.695121463,0
+HOMB.US,D,20060731,000000,3.60787,3.67524,3.58996,3.64165,121751.90710839,0
+HOMB.US,D,20060801,000000,3.51065,3.64949,3.51065,3.59183,84527.834642248,0
+HOMB.US,D,20060802,000000,3.59183,3.59183,3.5086,3.56636,855028.1405223,0
+HOMB.US,D,20060803,000000,3.65351,3.65351,3.52846,3.65351,118058.71043284,0
+HOMB.US,D,20060804,000000,3.67524,3.80056,3.65722,3.75465,124778.16312326,0
+HOMB.US,D,20060807,000000,3.70128,3.75073,3.70128,3.74269,45596.067253101,0
+HOMB.US,D,20060808,000000,3.72508,3.74269,3.67524,3.69306,123474.92226096,0
+HOMB.US,D,20060809,000000,3.67524,3.67524,3.60787,3.62168,69683.553535322,0
+HOMB.US,D,20060810,000000,3.65164,3.65164,3.51065,3.55627,153788.54984138,0
+HOMB.US,D,20060811,000000,3.59984,3.60787,3.52846,3.5364,135700.46545967,0
+HOMB.US,D,20060814,000000,3.54237,3.54237,3.48285,3.4848,294725.46976886,0
+HOMB.US,D,20060815,000000,3.50654,3.5086,3.47492,3.4988,59949.079665077,0
+HOMB.US,D,20060816,000000,3.5086,3.5086,3.46689,3.4988,472964.08465899,0
+HOMB.US,D,20060817,000000,3.5086,3.5086,3.46689,3.50654,57489.672144402,0
+HOMB.US,D,20060818,000000,3.4988,3.4988,3.43526,3.46482,18333.208054861,0
+HOMB.US,D,20060821,000000,3.4988,3.4988,3.46091,3.46298,16342.5995591,0
+HOMB.US,D,20060822,000000,3.45308,3.45738,3.44887,3.45738,21947.760885287,0
+HOMB.US,D,20060823,000000,3.43526,3.49068,3.42537,3.44887,30922.351368746,0
+HOMB.US,D,20060824,000000,3.47902,3.50654,3.42537,3.42723,64775.973328992,0
+HOMB.US,D,20060825,000000,3.44124,3.48686,3.42537,3.44887,105284.70301545,0
+HOMB.US,D,20060828,000000,3.44887,3.45738,3.42537,3.44124,57957.449820677,0
+HOMB.US,D,20060829,000000,3.49068,3.5086,3.46689,3.47492,359234.87110329,0
+HOMB.US,D,20060830,000000,3.47492,3.51467,3.47492,3.5086,578645.07094605,0
+HOMB.US,D,20060831,000000,3.48285,3.59183,3.48285,3.53259,302344.73060949,0
+HOMB.US,D,20060901,000000,3.58007,3.58418,3.50654,3.5128,145492.13485365,0
+HOMB.US,D,20060905,000000,3.5086,3.55246,3.5086,3.51859,21128.639277489,0
+HOMB.US,D,20060906,000000,3.52456,3.57204,3.52456,3.5364,103314.52149246,0
+HOMB.US,D,20060907,000000,3.52662,3.60387,3.52662,3.60387,35609.320269233,0
+HOMB.US,D,20060908,000000,3.60387,3.75269,3.60387,3.73889,129677.57254048,0
+HOMB.US,D,20060911,000000,3.72105,3.73075,3.59613,3.64165,20187.977181749,0
+HOMB.US,D,20060912,000000,3.68915,3.68915,3.63353,3.65164,33516.576909656,0
+HOMB.US,D,20060913,000000,3.63568,3.75876,3.63353,3.65722,229589.98171924,0
+HOMB.US,D,20060914,000000,3.62589,3.75876,3.59613,3.72712,192782.61949744,0
+HOMB.US,D,20060915,000000,3.72105,3.81633,3.70911,3.78245,128107.75968363,0
+HOMB.US,D,20060918,000000,3.82004,3.82004,3.75876,3.77482,59622.248100867,0
+HOMB.US,D,20060919,000000,3.75876,3.82004,3.74486,3.74486,299751.52641721,0
+HOMB.US,D,20060920,000000,3.75269,3.79233,3.74486,3.79233,39460.825983711,0
+HOMB.US,D,20060921,000000,3.72105,3.79233,3.71293,3.72879,209803.39455228,0
+HOMB.US,D,20060922,000000,3.79233,3.79636,3.75876,3.77834,77396.778450658,0
+HOMB.US,D,20060925,000000,3.80056,3.80056,3.73075,3.73075,25256.930472906,0
+HOMB.US,D,20060926,000000,3.75269,3.79233,3.67524,3.78646,261900.34588723,0
+HOMB.US,D,20060927,000000,3.79233,3.81221,3.77482,3.77657,126708.51204937,0
+HOMB.US,D,20060928,000000,3.75876,3.77834,3.70716,3.74083,210142.48230015,0
+HOMB.US,D,20060929,000000,3.74681,3.75073,3.5504,3.68915,4268018.8385576,0
+HOMB.US,D,20061002,000000,3.67729,3.74269,3.56636,3.62168,1264873.900692,0
+HOMB.US,D,20061003,000000,3.59613,3.70911,3.59397,3.59397,589259.94734238,0
+HOMB.US,D,20061004,000000,3.56636,3.64949,3.56636,3.62384,780439.04947792,0
+HOMB.US,D,20061005,000000,3.65722,3.65722,3.59397,3.60787,197078.41186953,0
+HOMB.US,D,20061006,000000,3.59183,3.62589,3.5086,3.51065,671492.81159469,0
+HOMB.US,D,20061009,000000,3.51467,3.66731,3.51467,3.64763,458975.69371085,0
+HOMB.US,D,20061010,000000,3.65722,3.65722,3.61767,3.65722,146201.97215717,0
+HOMB.US,D,20061011,000000,3.67524,3.67524,3.59613,3.63568,106324.43592909,0
+HOMB.US,D,20061012,000000,3.65722,3.67524,3.63167,3.67524,244046.15034367,0
+HOMB.US,D,20061013,000000,3.66368,3.73692,3.6397,3.70716,205099.06272495,0
+HOMB.US,D,20061016,000000,3.65722,3.71715,3.65722,3.69687,128306.92266807,0
+HOMB.US,D,20061017,000000,3.65948,3.71715,3.64165,3.71078,139305.82615234,0
+HOMB.US,D,20061018,000000,3.67524,3.7568,3.65722,3.68532,118889.06687566,0
+HOMB.US,D,20061019,000000,3.65722,3.75269,3.64763,3.66368,94449.215313274,0
+HOMB.US,D,20061020,000000,3.70128,3.7052,3.64547,3.65722,169156.78279967,0
+HOMB.US,D,20061023,000000,3.64763,3.75269,3.64763,3.72105,393527.67297795,0
+HOMB.US,D,20061024,000000,3.71715,3.71715,3.67524,3.69913,59176.940094632,0
+HOMB.US,D,20061025,000000,3.69119,3.72508,3.68532,3.69119,197840.33795359,0
+HOMB.US,D,20061026,000000,3.68308,3.72508,3.64949,3.68308,244212.63017168,0
+HOMB.US,D,20061027,000000,3.71715,3.75876,3.63755,3.75876,164316.61160346,0
+HOMB.US,D,20061030,000000,3.72879,3.73075,3.69687,3.72105,55658.394036193,0
+HOMB.US,D,20061031,000000,3.75465,3.7568,3.68532,3.68532,69228.032042704,0
+HOMB.US,D,20061101,000000,3.71715,3.71715,3.57409,3.58418,100452.70260834,0
+HOMB.US,D,20061102,000000,3.57409,3.60591,3.57018,3.57801,96385.692331214,0
+HOMB.US,D,20061103,000000,3.598,3.73692,3.56636,3.58418,55130.356790266,0
+HOMB.US,D,20061106,000000,3.62589,3.71715,3.57409,3.66154,732739.00403023,0
+HOMB.US,D,20061107,000000,3.65537,3.69512,3.62168,3.66731,73942.577356423,0
+HOMB.US,D,20061108,000000,3.64352,3.71715,3.598,3.71293,42206.211123068,0
+HOMB.US,D,20061109,000000,3.71293,3.72879,3.57409,3.60787,169541.83123625,0
+HOMB.US,D,20061110,000000,3.60994,3.69913,3.60994,3.61591,54421.540835388,0
+HOMB.US,D,20061113,000000,3.6397,3.64165,3.5086,3.53033,261239.53331835,0
+HOMB.US,D,20061114,000000,3.5504,3.67524,3.51065,3.65722,199022.03832792,0
+HOMB.US,D,20061115,000000,3.65948,3.74269,3.65722,3.73496,218212.1578902,0
+HOMB.US,D,20061116,000000,3.75876,3.79233,3.598,3.75465,179760.42436099,0
+HOMB.US,D,20061117,000000,3.76267,3.81633,3.75073,3.81633,113248.15834713,0
+HOMB.US,D,20061120,000000,3.8081,3.8081,3.69119,3.7707,75911.737530783,0
+HOMB.US,D,20061121,000000,3.74083,3.76267,3.67524,3.68308,131686.56531173,0
+HOMB.US,D,20061122,000000,3.7052,3.77482,3.7052,3.75465,89973.665580884,0
+HOMB.US,D,20061124,000000,3.72282,3.84198,3.72282,3.81633,13489.972812735,0
+HOMB.US,D,20061127,000000,3.77482,3.8081,3.73075,3.74681,155932.36063286,0
+HOMB.US,D,20061128,000000,3.74486,3.88956,3.72879,3.81633,376829.64409276,0
+HOMB.US,D,20061129,000000,3.83189,3.87184,3.81006,3.84198,114676.00374328,0
+HOMB.US,D,20061130,000000,3.86391,3.86391,3.71078,3.71078,168519.46124947,0
+HOMB.US,D,20061201,000000,3.69913,3.85217,3.59183,3.76649,277956.96782766,0
+HOMB.US,D,20061204,000000,3.78852,3.82416,3.74269,3.80653,151825.51775885,0
+HOMB.US,D,20061205,000000,3.84198,3.84198,3.79233,3.80056,145222.49881318,0
+HOMB.US,D,20061206,000000,3.80056,3.84012,3.80056,3.84012,65699.272497883,0
+HOMB.US,D,20061207,000000,3.84198,3.84198,3.77482,3.81633,171428.26217093,0
+HOMB.US,D,20061208,000000,3.81819,3.81819,3.73075,3.79636,99909.345132845,0
+HOMB.US,D,20061211,000000,3.79233,3.8502,3.79233,3.82621,146719.7959167,0
+HOMB.US,D,20061212,000000,3.84393,3.85217,3.78646,3.78646,109314.9447416,0
+HOMB.US,D,20061213,000000,3.82004,3.86176,3.80056,3.83395,40466.854392292,0
+HOMB.US,D,20061214,000000,3.82004,3.93322,3.82004,3.93322,59615.098660401,0
+HOMB.US,D,20061215,000000,3.95339,3.96339,3.93322,3.93322,516871.86261323,0
+HOMB.US,D,20061218,000000,3.95115,3.9673,3.80056,3.83806,122565.92197301,0
+HOMB.US,D,20061219,000000,3.80653,3.85402,3.79233,3.7943,55804.446891448,0
+HOMB.US,D,20061220,000000,3.82621,3.95115,3.82621,3.86988,51720.073687471,0
+HOMB.US,D,20061221,000000,3.84198,3.88378,3.84198,3.86391,109120.88850035,0
+HOMB.US,D,20061222,000000,3.87381,3.90151,3.8599,3.88761,48359.836667945,0
+HOMB.US,D,20061226,000000,3.85402,4.00617,3.85402,4.00617,75239.690126878,0
+HOMB.US,D,20061227,000000,3.99345,4.20639,3.99345,4.20169,281794.17466119,0
+HOMB.US,D,20061228,000000,4.20169,4.22451,4.14218,4.20169,112396.35358292,0
+HOMB.US,D,20061229,000000,4.20639,4.20639,3.99853,4.01606,167516.4968868,0
+HOMB.US,D,20070103,000000,4.05013,4.22451,4.03652,4.05415,110581.41705292,0
+HOMB.US,D,20070104,000000,4.05415,4.1175,4.05415,4.1175,52209.299685146,0
+HOMB.US,D,20070105,000000,4.15432,4.15432,4.01606,4.01606,98968.683037105,0
+HOMB.US,D,20070108,000000,4.01606,4.13188,3.99853,4.09429,560279.17973477,0
+HOMB.US,D,20070109,000000,4.10193,4.16185,4.04064,4.13188,741531.7944561,0
+HOMB.US,D,20070110,000000,4.11574,4.15205,4.09048,4.12387,437696.91618353,0
+HOMB.US,D,20070111,000000,4.15205,4.21678,4.11946,4.19533,385963.56496378,0
+HOMB.US,D,20070112,000000,4.18505,4.21453,4.13404,4.15432,177695.25741464,0
+HOMB.US,D,20070116,000000,4.15205,4.17478,4.14658,4.17331,443904.67320624,0
+HOMB.US,D,20070117,000000,4.13611,4.17908,4.12984,4.14442,249334.69359203,0
+HOMB.US,D,20070118,000000,4.13611,4.15029,4.04064,4.052,950705.01689864,0
+HOMB.US,D,20070119,000000,4.05816,4.0661,4.03427,4.03427,243318.95011331,0
+HOMB.US,D,20070122,000000,4.02458,4.02458,3.84198,3.84393,211962.52557334,0
+HOMB.US,D,20070123,000000,3.86774,4.08451,3.85559,4.03036,242981.90506271,0
+HOMB.US,D,20070124,000000,4.04612,4.07617,4.01812,4.03849,130947.1088977,0
+HOMB.US,D,20070125,000000,4.03251,4.04846,3.91355,3.96916,177941.40243643,0
+HOMB.US,D,20070126,000000,3.99706,4.04846,3.96535,4.03652,78615.247375976,0
+HOMB.US,D,20070129,000000,4.04846,4.09048,4.04201,4.05013,134579.02465497,0
+HOMB.US,D,20070130,000000,4.04846,4.16949,4.04612,4.16949,439035.90424817,0
+HOMB.US,D,20070131,000000,4.15432,4.17478,4.0704,4.17478,86188.547527887,0
+HOMB.US,D,20070201,000000,4.17478,4.17478,4.13611,4.15588,134415.60887288,0
+HOMB.US,D,20070202,000000,4.17478,4.18104,4.13777,4.14442,81035.843648401,0
+HOMB.US,D,20070205,000000,4.16577,4.16577,4.02263,4.14442,492379.92227031,0
+HOMB.US,D,20070206,000000,4.09625,4.16577,3.9673,4.02664,754635.6974836,0
+HOMB.US,D,20070207,000000,4.03849,4.05013,3.9673,4.00833,126655.40192018,0
+HOMB.US,D,20070208,000000,4.01058,4.02664,3.96339,3.98924,114237.8451775,0
+HOMB.US,D,20070209,000000,3.97905,4.00833,3.90151,3.9255,272607.14366099,0
+HOMB.US,D,20070212,000000,3.88761,3.93509,3.85217,3.91149,253180.07121468,0
+HOMB.US,D,20070213,000000,3.97093,4.04406,3.87184,3.95115,546476.67423876,0
+HOMB.US,D,20070214,000000,3.97503,4.0704,3.91149,3.94694,616054.00751571,0
+HOMB.US,D,20070215,000000,3.9673,4.05013,3.88378,3.90151,453431.81330294,0
+HOMB.US,D,20070216,000000,3.91757,4.01812,3.91757,3.96535,192810.19591067,0
+HOMB.US,D,20070220,000000,3.93745,4.01606,3.87595,4.01606,147962.77720934,0
+HOMB.US,D,20070221,000000,3.99345,4.04406,3.95339,3.9673,39474.103516007,0
+HOMB.US,D,20070222,000000,3.9673,3.9673,3.87595,3.95115,301746.22030752,0
+HOMB.US,D,20070223,000000,3.95115,3.9673,3.88378,3.91757,178282.53288158,0
+HOMB.US,D,20070226,000000,3.94694,3.97503,3.89172,3.95115,235934.59945944,0
+HOMB.US,D,20070227,000000,3.89172,3.94528,3.85559,3.85784,339194.98947408,0
+HOMB.US,D,20070228,000000,3.846,3.90366,3.80056,3.81633,257588.21193694,0
+HOMB.US,D,20070301,000000,3.72879,3.98924,3.50253,3.87595,432557.48983635,0
+HOMB.US,D,20070302,000000,3.84198,3.91149,3.74486,3.76071,474249.96259443,0
+HOMB.US,D,20070305,000000,3.75876,3.86607,3.72105,3.80263,273056.53706179,0
+HOMB.US,D,20070306,000000,3.84393,3.91551,3.75876,3.84198,299709.65112305,0
+HOMB.US,D,20070307,000000,3.83189,3.84198,3.73075,3.73262,201764.35942137,0
+HOMB.US,D,20070308,000000,3.75465,3.76835,3.65537,3.66368,357508.79190481,0
+HOMB.US,D,20070309,000000,3.69913,3.74269,3.66731,3.68131,218704.4479338,0
+HOMB.US,D,20070312,000000,3.63353,3.74269,3.63353,3.73496,160576.43289055,0
+HOMB.US,D,20070313,000000,3.71715,3.72105,3.62589,3.63568,352470.47907279,0
+HOMB.US,D,20070314,000000,3.63167,3.69913,3.63167,3.68308,327046.04742324,0
+HOMB.US,D,20070315,000000,3.68308,3.69913,3.66731,3.69913,415712.38674728,0
+HOMB.US,D,20070316,000000,3.69913,3.70911,3.67524,3.70128,514367.51575247,0
+HOMB.US,D,20070319,000000,3.73692,3.73692,3.70324,3.71715,114632.08575184,0
+HOMB.US,D,20070320,000000,3.72508,3.75269,3.72282,3.75073,133528.05690632,0
+HOMB.US,D,20070321,000000,3.75073,3.76071,3.71078,3.73692,185274.68565838,0
+HOMB.US,D,20070322,000000,3.75876,3.76835,3.73262,3.75876,161063.61619095,0
+HOMB.US,D,20070323,000000,3.74486,3.77482,3.74486,3.74681,205609.73704402,0
+HOMB.US,D,20070326,000000,3.74486,3.76835,3.68915,3.75269,74170.338102731,0
+HOMB.US,D,20070327,000000,3.73889,3.75073,3.72105,3.73075,569240.49268593,0
+HOMB.US,D,20070328,000000,3.70716,3.77482,3.69306,3.73692,290144.72112673,0
+HOMB.US,D,20070329,000000,3.75876,3.75876,3.65722,3.71715,172098.26687756,0
+HOMB.US,D,20070330,000000,3.68131,3.74269,3.62775,3.68308,300982.25152618,0
+HOMB.US,D,20070402,000000,3.68748,3.68748,3.65722,3.66945,109875.66514395,0
+HOMB.US,D,20070403,000000,3.69687,3.79233,3.69687,3.77834,180388.55377345,0
+HOMB.US,D,20070404,000000,3.75876,3.79233,3.62775,3.68532,281563.34986897,0
+HOMB.US,D,20070405,000000,3.70716,3.75876,3.65722,3.7052,135003.90568845,0
+HOMB.US,D,20070409,000000,3.68532,3.75073,3.64763,3.65722,203700.83643932,0
+HOMB.US,D,20070410,000000,3.65722,3.68131,3.59183,3.61767,587873.9772404,0
+HOMB.US,D,20070411,000000,3.63568,3.64763,3.56636,3.64165,575206.19008138,0
+HOMB.US,D,20070412,000000,3.62971,3.70716,3.62589,3.69913,120316.9122718,0
+HOMB.US,D,20070413,000000,3.59397,3.67935,3.59397,3.67318,68832.770119739,0
+HOMB.US,D,20070416,000000,3.69913,3.8081,3.68915,3.80653,154826.24005773,0
+HOMB.US,D,20070417,000000,3.79636,3.82621,3.72879,3.8081,200079.13416843,0
+HOMB.US,D,20070418,000000,3.8222,3.96535,3.78451,3.91355,347025.66948279,0
+HOMB.US,D,20070419,000000,3.846,3.88154,3.7943,3.82827,298165.37198217,0
+HOMB.US,D,20070420,000000,3.90739,3.90944,3.81819,3.88585,333919.723758,0
+HOMB.US,D,20070423,000000,3.87978,3.87978,3.75876,3.77482,262318.07748023,0
+HOMB.US,D,20070424,000000,3.76463,3.82827,3.75876,3.81819,209964.76763711,0
+HOMB.US,D,20070425,000000,3.81006,3.95546,3.81006,3.90739,170497.81356157,0
+HOMB.US,D,20070426,000000,3.89172,3.90739,3.83189,3.89945,204721.16372883,0
+HOMB.US,D,20070427,000000,3.87184,3.89358,3.8222,3.84805,167584.92724555,0
+HOMB.US,D,20070430,000000,3.83806,3.8502,3.65948,3.67935,244096.19642693,0
+HOMB.US,D,20070501,000000,3.70324,3.77295,3.68131,3.74269,282169.00961139,0
+HOMB.US,D,20070502,000000,3.73496,4.02664,3.72105,3.94889,721840.19271249,0
+HOMB.US,D,20070503,000000,3.95115,3.95115,3.87978,3.89945,127458.18194977,0
+HOMB.US,D,20070504,000000,3.91149,3.9255,3.86774,3.9255,135370.56984954,0
+HOMB.US,D,20070507,000000,3.9255,3.9255,3.83395,3.87751,113578.05395725,0
+HOMB.US,D,20070508,000000,3.8502,3.86176,3.76649,3.82621,239755.46471478,0
+HOMB.US,D,20070509,000000,3.83395,3.92334,3.80056,3.82004,51065.389210414,0
+HOMB.US,D,20070510,000000,3.78852,3.80056,3.69913,3.69913,215518.86153139,0
+HOMB.US,D,20070511,000000,3.72712,3.80263,3.72712,3.80056,116734.02124915,0
+HOMB.US,D,20070514,000000,3.7707,3.83395,3.68915,3.69119,161589.61073959,0
+HOMB.US,D,20070515,000000,3.70324,3.70716,3.64165,3.65722,309337.90473492,0
+HOMB.US,D,20070516,000000,3.67524,3.73262,3.63755,3.67524,231180.22154884,0
+HOMB.US,D,20070517,000000,3.67935,3.7052,3.65722,3.66555,152861.16527793,0
+HOMB.US,D,20070518,000000,3.67524,3.78451,3.63755,3.72105,187563.52795649,0
+HOMB.US,D,20070521,000000,3.71078,3.74681,3.69913,3.70128,85353.084341877,0
+HOMB.US,D,20070522,000000,3.67935,3.74083,3.67524,3.72712,72396.255518256,0
+HOMB.US,D,20070523,000000,3.73075,3.73075,3.67524,3.68915,166965.98997083,0
+HOMB.US,D,20070524,000000,3.68308,3.68915,3.63353,3.67142,322617.47972821,0
+HOMB.US,D,20070525,000000,3.67524,3.69306,3.65164,3.67318,160457.95644852,0
+HOMB.US,D,20070529,000000,3.68308,3.70911,3.64547,3.7052,160273.09234502,0
+HOMB.US,D,20070530,000000,3.66945,3.7568,3.66945,3.73692,113278.79880629,0
+HOMB.US,D,20070531,000000,3.7568,3.7568,3.68748,3.72508,93080.608138148,0
+HOMB.US,D,20070601,000000,3.73692,3.76649,3.69913,3.74269,117156.85958534,0
+HOMB.US,D,20070604,000000,3.7191,3.73496,3.69913,3.69913,80328.049042159,0
+HOMB.US,D,20070605,000000,3.69913,3.71715,3.65722,3.67524,309676.99248279,0
+HOMB.US,D,20070606,000000,3.65722,3.71078,3.65722,3.67729,200851.27373886,0
+HOMB.US,D,20070607,000000,3.67524,3.68131,3.66368,3.66731,106901.49790964,0
+HOMB.US,D,20070608,000000,3.67524,3.70911,3.66555,3.69687,147533.81078132,0
+HOMB.US,D,20070611,000000,3.67935,3.71715,3.66731,3.68748,284046.24840832,0
+HOMB.US,D,20070612,000000,3.67524,3.71293,3.65722,3.67524,166767.84833503,0
+HOMB.US,D,20070613,000000,3.69119,3.69913,3.66731,3.69306,101808.03225117,0
+HOMB.US,D,20070614,000000,3.68915,3.69687,3.66555,3.66555,60037.936996595,0
+HOMB.US,D,20070615,000000,3.74083,3.75269,3.66368,3.69512,399754.83562477,0
+HOMB.US,D,20070618,000000,3.67524,3.70128,3.66154,3.67142,144359.45921394,0
+HOMB.US,D,20070619,000000,3.65351,3.72105,3.64763,3.72105,337096.11802267,0
+HOMB.US,D,20070620,000000,3.72282,3.72282,3.64547,3.66731,216214.39995397,0
+HOMB.US,D,20070621,000000,3.64763,3.7052,3.64165,3.66731,98619.381802856,0
+HOMB.US,D,20070622,000000,3.65537,3.73075,3.60591,3.73075,1879567.4718218,0
+HOMB.US,D,20070625,000000,3.67524,3.82416,3.57409,3.69913,407802.04154479,0
+HOMB.US,D,20070626,000000,3.71078,3.75876,3.69306,3.71078,241843.10133117,0
+HOMB.US,D,20070627,000000,3.68915,3.78451,3.63568,3.77482,119924.71439474,0
+HOMB.US,D,20070628,000000,3.75269,3.87978,3.74876,3.81819,178587.91612439,0
+HOMB.US,D,20070629,000000,3.84012,3.85559,3.76071,3.76649,243831.66712965,0
+HOMB.US,D,20070702,000000,3.79233,3.87978,3.75876,3.77482,201338.45703926,0
+HOMB.US,D,20070703,000000,3.79233,3.82416,3.73262,3.7707,300955.6964616,0
+HOMB.US,D,20070705,000000,3.76649,3.81221,3.71715,3.72712,120774.47646169,0
+HOMB.US,D,20070706,000000,3.74083,3.75876,3.70324,3.71715,97856.434370156,0
+HOMB.US,D,20070709,000000,3.70911,3.70911,3.67524,3.68308,110447.62038131,0
+HOMB.US,D,20070710,000000,3.66555,3.70716,3.598,3.61591,214002.15880374,0
+HOMB.US,D,20070711,000000,3.64547,3.69687,3.62775,3.65722,151658.01658219,0
+HOMB.US,D,20070712,000000,3.68748,3.71293,3.65537,3.71293,75679.891389922,0
+HOMB.US,D,20070713,000000,3.71078,3.73075,3.66154,3.67524,71292.177640413,0
+HOMB.US,D,20070716,000000,3.67142,3.74486,3.67142,3.73075,251975.90117029,0
+HOMB.US,D,20070717,000000,3.73262,3.77482,3.67935,3.68308,127279.44593809,0
+HOMB.US,D,20070718,000000,3.67524,3.73889,3.63568,3.70128,192976.67573871,0
+HOMB.US,D,20070719,000000,3.74681,3.75269,3.68532,3.7052,140183.16463252,0
+HOMB.US,D,20070720,000000,3.69687,3.72508,3.63167,3.65948,334068.84065917,0
+HOMB.US,D,20070723,000000,3.70716,3.71715,3.65722,3.65722,86658.367901438,0
+HOMB.US,D,20070724,000000,3.64949,3.70324,3.57409,3.57409,261156.80407865,0
+HOMB.US,D,20070725,000000,3.60787,3.67524,3.56421,3.59397,249080.37778113,0
+HOMB.US,D,20070726,000000,3.55423,3.57204,3.42723,3.46689,317759.94560514,0
+HOMB.US,D,20070727,000000,3.46482,3.46482,3.34214,3.34214,650800.2881857,0
+HOMB.US,D,20070730,000000,3.47706,3.47706,3.29222,3.34214,308556.57302673,0
+HOMB.US,D,20070731,000000,3.37965,3.44124,3.28243,3.30612,352692.11172728,0
+HOMB.US,D,20070801,000000,3.28243,3.34214,3.26049,3.30612,431113.302862,0
+HOMB.US,D,20070802,000000,3.33177,3.34607,3.2883,3.31993,214974.48270725,0
+HOMB.US,D,20070803,000000,3.33177,3.33373,3.26862,3.30024,381309.2792197,0
+HOMB.US,D,20070806,000000,3.31014,3.35174,3.27273,3.33373,227295.0113293,0
+HOMB.US,D,20070807,000000,3.33373,3.35174,3.29036,3.33373,251044.4312123,0
+HOMB.US,D,20070808,000000,3.31993,3.50468,3.31993,3.44701,472726.11042631,0
+HOMB.US,D,20070809,000000,3.35801,3.44887,3.35801,3.43526,241814.5035693,0
+HOMB.US,D,20070810,000000,3.39336,3.64763,3.36369,3.59183,303276.20056748,0
+HOMB.US,D,20070813,000000,3.67142,3.67142,3.45738,3.45738,145693.34053536,0
+HOMB.US,D,20070814,000000,3.45895,3.58996,3.45533,3.45533,54902.596043959,0
+HOMB.US,D,20070815,000000,3.42537,3.66368,3.39952,3.5364,110962.38009495,0
+HOMB.US,D,20070816,000000,3.58996,3.7983,3.57801,3.77482,405158.79126923,0
+HOMB.US,D,20070817,000000,3.90739,3.9255,3.76463,3.85559,292326.32181783,0
+HOMB.US,D,20070820,000000,3.86391,3.86391,3.67142,3.84198,116636.99312853,0
+HOMB.US,D,20070821,000000,3.81221,3.84198,3.68308,3.73889,98225.141228529,0
+HOMB.US,D,20070822,000000,3.78245,3.84012,3.78245,3.84012,46720.572103708,0
+HOMB.US,D,20070823,000000,3.83806,3.8502,3.76071,3.76649,200978.94231863,0
+HOMB.US,D,20070824,000000,3.76267,3.83395,3.69687,3.76463,109068.7997198,0
+HOMB.US,D,20070827,000000,3.75876,3.76649,3.67524,3.68131,48130.03322436,0
+HOMB.US,D,20070828,000000,3.67524,3.70716,3.63568,3.68308,138498.96072821,0
+HOMB.US,D,20070829,000000,3.71078,3.7568,3.67142,3.69512,111534.33533231,0
+HOMB.US,D,20070830,000000,3.64763,3.73075,3.63167,3.68308,61136.908131249,0
+HOMB.US,D,20070831,000000,3.74486,3.7707,3.63353,3.6397,113742.49108801,0
+HOMB.US,D,20070904,000000,3.63167,3.71293,3.59183,3.6397,204427.01532104,0
+HOMB.US,D,20070905,000000,3.62384,3.62384,3.5128,3.5128,57766.457625342,0
+HOMB.US,D,20070906,000000,3.52846,3.56225,3.50253,3.56225,119896.11663287,0
+HOMB.US,D,20070907,000000,3.51065,3.51065,3.43526,3.46482,190844.09978223,0
+HOMB.US,D,20070910,000000,3.47902,3.53444,3.45308,3.47706,202200.47528987,0
+HOMB.US,D,20070911,000000,3.50066,3.66368,3.50066,3.66154,72297.184700357,0
+HOMB.US,D,20070912,000000,3.63568,3.64547,3.54033,3.5504,55038.435412832,0
+HOMB.US,D,20070913,000000,3.54033,3.63568,3.4988,3.58418,84812.790912293,0
+HOMB.US,D,20070914,000000,3.52035,3.56225,3.51065,3.54237,91932.612268863,0
+HOMB.US,D,20070917,000000,3.53826,3.57204,3.51065,3.51859,50082.851820511,0
+HOMB.US,D,20070918,000000,3.53033,3.7568,3.46482,3.7568,182461.8915089,0
+HOMB.US,D,20070919,000000,3.7568,3.7983,3.63353,3.7943,527755.35370139,0
+HOMB.US,D,20070920,000000,3.79636,3.7983,3.64763,3.68915,114730.13522109,0
+HOMB.US,D,20070921,000000,3.72879,3.73075,3.63353,3.66945,290860.68652208,0
+HOMB.US,D,20070924,000000,3.66154,3.78451,3.61767,3.64165,87696.058117801,0
+HOMB.US,D,20070925,000000,3.63353,3.7943,3.60387,3.72508,170739.87318881,0
+HOMB.US,D,20070926,000000,3.7568,3.7943,3.67524,3.69913,111079.83518833,0
+HOMB.US,D,20070927,000000,3.70911,3.73262,3.68915,3.71715,121802.97454031,0
+HOMB.US,D,20070928,000000,3.72105,3.75073,3.62775,3.6397,176833.23916404,0
+HOMB.US,D,20071001,000000,3.59397,3.84198,3.59397,3.84198,221157.72736264,0
+HOMB.US,D,20071002,000000,3.84012,3.84012,3.77482,3.80447,122326.92639169,0
+HOMB.US,D,20071003,000000,3.77482,3.77482,3.67935,3.68532,118300.77006008,0
+HOMB.US,D,20071004,000000,3.7983,3.7983,3.67729,3.69687,95385.792014462,0
+HOMB.US,D,20071005,000000,3.73075,3.8081,3.68915,3.80263,170814.4316394,0
+HOMB.US,D,20071008,000000,3.7943,3.80653,3.74269,3.80653,125267.38912093,0
+HOMB.US,D,20071009,000000,3.80056,3.82827,3.76649,3.8081,102240.06272511,0
+HOMB.US,D,20071010,000000,3.82004,3.82004,3.69913,3.78451,238646.28009375,0
+HOMB.US,D,20071011,000000,3.78451,3.78451,3.69306,3.73262,228369.47009664,0
+HOMB.US,D,20071012,000000,3.73262,3.78646,3.69913,3.78646,67387.561796751,0
+HOMB.US,D,20071015,000000,3.78245,3.78245,3.71508,3.75269,133305.4029032,0
+HOMB.US,D,20071016,000000,3.69913,3.75269,3.69119,3.69913,206598.40252576,0
+HOMB.US,D,20071017,000000,3.74681,3.74681,3.65351,3.72105,177431.74946599,0
+HOMB.US,D,20071018,000000,3.72712,3.73075,3.64352,3.72105,280961.7755211,0
+HOMB.US,D,20071019,000000,3.7191,3.7191,3.61591,3.62589,376529.36759315,0
+HOMB.US,D,20071022,000000,3.59183,3.67524,3.59183,3.64949,358718.06869239,0
+HOMB.US,D,20071023,000000,3.68748,3.68748,3.56225,3.60787,359630.13302626,0
+HOMB.US,D,20071024,000000,3.57018,3.64352,3.55814,3.60387,300293.86254407,0
+HOMB.US,D,20071025,000000,3.6018,3.64949,3.51467,3.54237,287261.45392122,0
+HOMB.US,D,20071026,000000,3.54825,3.63167,3.53826,3.58418,128869.6857677,0
+HOMB.US,D,20071029,000000,3.59613,3.63353,3.55814,3.57801,230804.36525,0
+HOMB.US,D,20071030,000000,3.56225,3.58996,3.5462,3.56636,153169.61256665,0
+HOMB.US,D,20071031,000000,3.60387,3.60591,3.54237,3.56225,183417.87383423,0
+HOMB.US,D,20071101,000000,3.51065,3.58007,3.28438,3.2883,733532.59192207,0
+HOMB.US,D,20071102,000000,3.28653,3.45093,3.26049,3.31229,302887.06673634,0
+HOMB.US,D,20071105,000000,3.31014,3.41911,3.30827,3.31014,163348.3730945,0
+HOMB.US,D,20071106,000000,3.30827,3.38944,3.30024,3.37368,165468.6928673,0
+HOMB.US,D,20071107,000000,3.33373,3.36183,3.26656,3.26656,546005.83251657,0
+HOMB.US,D,20071108,000000,3.30024,3.32433,3.23279,3.29036,345519.18024153,0
+HOMB.US,D,20071109,000000,3.26442,3.38357,3.24463,3.31434,362539.95529635,0
+HOMB.US,D,20071112,000000,3.33177,3.42723,3.26656,3.28243,221648.99605758,0
+HOMB.US,D,20071113,000000,3.31993,3.39336,3.26656,3.37153,253130.0251314,0
+HOMB.US,D,20071114,000000,3.37153,3.37153,3.28243,3.31601,90255.557805015,0
+HOMB.US,D,20071115,000000,3.2883,3.32815,3.23279,3.24678,120059.53241498,0
+HOMB.US,D,20071116,000000,3.25256,3.26656,3.18304,3.21506,247260.33450794,0
+HOMB.US,D,20071119,000000,3.36751,3.36751,3.17531,3.24678,520627.36155572,0
+HOMB.US,D,20071120,000000,3.25472,3.28243,3.17932,3.23504,265313.69303594,0
+HOMB.US,D,20071121,000000,3.22691,3.31993,3.18891,3.23504,203547.6341436,0
+HOMB.US,D,20071123,000000,3.31993,3.42322,3.31434,3.38357,126498.11422991,0
+HOMB.US,D,20071126,000000,3.36369,3.42107,3.25658,3.26656,161764.26135672,0
+HOMB.US,D,20071127,000000,3.3299,3.57801,3.26656,3.39952,179568.41081702,0
+HOMB.US,D,20071128,000000,3.38944,3.58595,3.34214,3.50654,241553.03831793,0
+HOMB.US,D,20071129,000000,3.50468,3.50468,3.41745,3.43115,59574.244714874,0
+HOMB.US,D,20071130,000000,3.49469,3.5086,3.34607,3.34607,146073.28222877,0
+HOMB.US,D,20071203,000000,3.34214,3.5086,3.34214,3.36956,222286.3176078,0
+HOMB.US,D,20071204,000000,3.34214,3.41558,3.34214,3.34607,128775.72169299,0
+HOMB.US,D,20071205,000000,3.40735,3.40735,3.33177,3.33373,73929.299824126,0
+HOMB.US,D,20071206,000000,3.48882,3.50468,3.30612,3.50253,105115.15914152,0
+HOMB.US,D,20071207,000000,3.44124,3.54237,3.44124,3.54237,124629.04622209,0
+HOMB.US,D,20071210,000000,3.5462,3.64763,3.51859,3.63167,323494.81820837,0
+HOMB.US,D,20071211,000000,3.64165,3.70716,3.56225,3.61384,455136.44418002,0
+HOMB.US,D,20071212,000000,3.71508,3.71508,3.63167,3.66731,254284.14909252,0
+HOMB.US,D,20071213,000000,3.62775,3.72508,3.60591,3.71715,327602.68243103,0
+HOMB.US,D,20071214,000000,3.72105,3.72105,3.63353,3.63568,284682.54860989,0
+HOMB.US,D,20071217,000000,3.58996,3.68915,3.57801,3.61384,185792.50941793,0
+HOMB.US,D,20071218,000000,3.61384,3.72879,3.56636,3.72879,317703.77143004,0
+HOMB.US,D,20071219,000000,3.72508,3.75073,3.60994,3.73692,173366.78188615,0
+HOMB.US,D,20071220,000000,3.7568,3.7568,3.61973,3.7191,187000.76485686,0
+HOMB.US,D,20071221,000000,3.7983,3.7983,3.68748,3.75876,986007.93257642,0
+HOMB.US,D,20071224,000000,3.75269,3.83189,3.67935,3.78451,131398.54499577,0
+HOMB.US,D,20071226,000000,3.78451,3.7983,3.74269,3.77834,202060.55052644,0
+HOMB.US,D,20071227,000000,3.74083,3.77482,3.57409,3.57409,229148.75910756,0
+HOMB.US,D,20071228,000000,3.62775,3.68131,3.38767,3.44319,213151.37538815,0
+HOMB.US,D,20071231,000000,3.40178,3.55423,3.40178,3.50253,191804.1675021,0
+HOMB.US,D,20080102,000000,3.47099,3.50468,3.40344,3.44124,195944.71488117,0
+HOMB.US,D,20080103,000000,3.44887,3.50253,3.39336,3.42107,316798.85653664,0
+HOMB.US,D,20080104,000000,3.39952,3.46689,3.34214,3.34214,333209.88645449,0
+HOMB.US,D,20080107,000000,3.35801,3.38767,3.28653,3.38767,231412.06768969,0
+HOMB.US,D,20080108,000000,3.3495,3.38357,3.34214,3.3495,193250.39717372,0
+HOMB.US,D,20080109,000000,3.33177,3.36183,3.31601,3.3538,353317.17709382,0
+HOMB.US,D,20080110,000000,3.31014,3.44496,3.30416,3.41558,168884.08271329,0
+HOMB.US,D,20080111,000000,3.43526,3.43732,3.20869,3.21301,267969.19949514,0
+HOMB.US,D,20080114,000000,3.25256,3.38357,3.25256,3.37563,186778.11085375,0
+HOMB.US,D,20080115,000000,3.32198,3.41558,3.27636,3.39336,102390.20097492,0
+HOMB.US,D,20080116,000000,3.41558,3.41745,3.25256,3.25256,417161.68046482,0
+HOMB.US,D,20080117,000000,3.27449,3.31014,3.17335,3.23279,380589.22842981,0
+HOMB.US,D,20080118,000000,3.23063,3.46482,3.20704,3.38767,628814.7374008,0
+HOMB.US,D,20080122,000000,3.25854,3.39952,3.25854,3.37153,579296.69137719,0
+HOMB.US,D,20080123,000000,3.23063,3.59397,3.23063,3.59397,472890.54755705,0
+HOMB.US,D,20080124,000000,3.59183,3.65164,3.39757,3.47492,318583.15260749,0
+HOMB.US,D,20080125,000000,3.51065,3.59183,3.39336,3.40735,269103.91783213,0
+HOMB.US,D,20080128,000000,3.40735,3.52035,3.39757,3.49273,199606.24974895,0
+HOMB.US,D,20080129,000000,3.51859,3.58418,3.50066,3.57616,493467.65856992,0
+HOMB.US,D,20080130,000000,3.54237,3.67524,3.54237,3.58595,235924.38597307,0
+HOMB.US,D,20080131,000000,3.58223,3.63568,3.55246,3.6018,796991.02550785,0
+HOMB.US,D,20080201,000000,3.61767,3.66731,3.56636,3.60787,351880.13955995,0
+HOMB.US,D,20080204,000000,3.61591,3.61591,3.56225,3.57616,203675.30272335,0
+HOMB.US,D,20080205,000000,3.4988,3.59613,3.4988,3.5086,276901.91468444,0
+HOMB.US,D,20080206,000000,3.54237,3.62384,3.52662,3.55423,198055.84251623,0
+HOMB.US,D,20080207,000000,3.52846,3.54237,3.49273,3.54237,160762.31834269,0
+HOMB.US,D,20080208,000000,3.54033,3.54237,3.49469,3.51467,171699.94090868,0
+HOMB.US,D,20080211,000000,3.5364,3.5364,3.42537,3.49675,229762.58963909,0
+HOMB.US,D,20080212,000000,3.5364,3.61767,3.42723,3.51467,220234.42819374,0
+HOMB.US,D,20080213,000000,3.55627,3.66731,3.54825,3.66731,295602.80824903,0
+HOMB.US,D,20080214,000000,3.66154,3.66154,3.49469,3.4988,236150.1040221,0
+HOMB.US,D,20080215,000000,3.48089,3.52239,3.39541,3.41558,187362.32227477,0
+HOMB.US,D,20080219,000000,3.45308,3.49675,3.36183,3.38357,179650.11870807,0
+HOMB.US,D,20080220,000000,3.35801,3.46482,3.35801,3.46482,164080.68006805,0
+HOMB.US,D,20080221,000000,3.46689,3.4988,3.38357,3.39541,168233.48363078,0
+HOMB.US,D,20080222,000000,3.43732,3.49273,3.3442,3.39336,317223.73757011,0
+HOMB.US,D,20080225,000000,3.40344,3.50066,3.40344,3.49675,169735.88747751,0
+HOMB.US,D,20080226,000000,3.45895,3.62384,3.45895,3.49273,197181.56808198,0
+HOMB.US,D,20080227,000000,3.45093,3.57409,3.42537,3.46689,157239.68688969,0
+HOMB.US,D,20080228,000000,3.44701,3.5504,3.35997,3.35997,111516.97240547,0
+HOMB.US,D,20080229,000000,3.40735,3.52846,3.32433,3.33794,369202.21246303,0
+HOMB.US,D,20080303,000000,3.34607,3.36369,3.27449,3.32815,182420.01621473,0
+HOMB.US,D,20080304,000000,3.28653,3.3538,3.28653,3.31993,158789.07277378,0
+HOMB.US,D,20080305,000000,3.3442,3.44319,3.33373,3.35174,226445.24926236,0
+HOMB.US,D,20080306,000000,3.34214,3.39336,3.26049,3.26049,105280.6176209,0
+HOMB.US,D,20080307,000000,3.25854,3.40521,3.25854,3.3442,181863.38120695,0
+HOMB.US,D,20080310,000000,3.35586,3.39952,3.31434,3.33373,181876.65873925,0
+HOMB.US,D,20080311,000000,3.39336,3.39541,3.28438,3.3915,191231.1909161,0
+HOMB.US,D,20080312,000000,3.38944,3.46482,3.35586,3.38767,148696.10553154,0
+HOMB.US,D,20080313,000000,3.3299,3.42537,3.31786,3.40178,146053.87660464,0
+HOMB.US,D,20080314,000000,3.42322,3.42322,3.30024,3.34214,206838.41945573,0
+HOMB.US,D,20080317,000000,3.26245,3.47099,3.26245,3.36183,177790.24283799,0
+HOMB.US,D,20080318,000000,3.43526,3.4988,3.35997,3.46689,179968.77948317,0
+HOMB.US,D,20080319,000000,3.48285,3.4988,3.41558,3.44319,272045.40191001,0
+HOMB.US,D,20080320,000000,3.53259,3.53826,3.40178,3.5128,1033131.9373921,0
+HOMB.US,D,20080324,000000,3.47902,3.61384,3.46482,3.55627,172434.29057951,0
+HOMB.US,D,20080325,000000,3.55246,3.55246,3.5086,3.51467,199035.31586022,0
+HOMB.US,D,20080326,000000,3.49068,3.65722,3.49068,3.61591,1341622.1227575,0
+HOMB.US,D,20080327,000000,3.63353,3.64763,3.51652,3.57018,235128.75538395,0
+HOMB.US,D,20080328,000000,3.57409,3.598,3.53033,3.53033,141537.47292673,0
+HOMB.US,D,20080331,000000,3.53033,3.65537,3.48686,3.48686,840987.66079359,0
+HOMB.US,D,20080401,000000,3.55246,3.72282,3.42537,3.69913,968914.64176828,0
+HOMB.US,D,20080402,000000,3.67729,3.75876,3.60787,3.7568,389906.99205569,0
+HOMB.US,D,20080403,000000,3.61767,3.75465,3.59183,3.60387,274078.90704858,0
+HOMB.US,D,20080404,000000,3.62384,3.79233,3.51467,3.70128,250124.19608932,0
+HOMB.US,D,20080407,000000,3.72105,3.79636,3.56225,3.71508,267293.06669669,0
+HOMB.US,D,20080408,000000,3.69306,3.69512,3.53826,3.59613,213253.51025197,0
+HOMB.US,D,20080409,000000,3.63568,3.75465,3.63167,3.68748,295849.97461946,0
+HOMB.US,D,20080410,000000,3.69306,3.72105,3.59183,3.63755,157990.37813874,0
+HOMB.US,D,20080411,000000,3.6018,3.62775,3.56225,3.56225,106867.79340459,0
+HOMB.US,D,20080414,000000,3.57018,3.62384,3.49273,3.50066,137908.62121535,0
+HOMB.US,D,20080415,000000,3.51859,3.62384,3.51859,3.60387,119405.86928656,0
+HOMB.US,D,20080416,000000,3.61591,3.76649,3.61591,3.67524,228386.83302349,0
+HOMB.US,D,20080417,000000,3.63568,3.74876,3.58996,3.59397,307192.05124616,0
+HOMB.US,D,20080418,000000,3.65351,3.74876,3.5601,3.63167,429669.11588765,0
+HOMB.US,D,20080421,000000,3.67142,3.75465,3.56225,3.74876,770477.83621001,0
+HOMB.US,D,20080422,000000,3.72282,3.72282,3.57409,3.67729,460490.35374123,0
+HOMB.US,D,20080423,000000,3.68915,3.71715,3.62589,3.65537,242874.6634557,0
+HOMB.US,D,20080424,000000,3.66368,3.75269,3.63568,3.71078,395218.00497408,0
+HOMB.US,D,20080425,000000,3.73496,3.7943,3.63755,3.76267,327607.78917422,0
+HOMB.US,D,20080428,000000,3.76835,3.97288,3.76835,3.89172,499764.27292415,0
+HOMB.US,D,20080429,000000,3.89945,3.92941,3.75876,3.79233,155234.77951299,0
+HOMB.US,D,20080430,000000,3.80653,3.91551,3.74681,3.87978,404779.87092448,0
+HOMB.US,D,20080501,000000,3.88585,4.00833,3.84805,3.95546,341163.1282998,0
+HOMB.US,D,20080502,000000,4.00226,4.00833,3.90572,3.94352,246634.24779275,0
+HOMB.US,D,20080505,000000,3.99512,4.04846,3.99512,4.01058,540783.67692968,0
+HOMB.US,D,20080506,000000,4.03036,4.05013,3.99119,4.02458,440907.01495326,0
+HOMB.US,D,20080507,000000,4.03849,4.04846,3.92941,3.94352,715472.0839536,0
+HOMB.US,D,20080508,000000,3.95918,3.97503,3.85559,3.90572,259615.58898368,0
+HOMB.US,D,20080509,000000,3.87978,3.94889,3.85217,3.93138,148921.82358057,0
+HOMB.US,D,20080512,000000,3.97905,4.04846,3.89945,4.04612,279825.01448683,0
+HOMB.US,D,20080513,000000,4.04846,4.05013,4.0002,4.02027,320272.463255,0
+HOMB.US,D,20080514,000000,4.02664,4.04846,3.9255,3.95339,212935.87082549,0
+HOMB.US,D,20080515,000000,3.94528,4.03849,3.93138,3.99512,285525.16123636,0
+HOMB.US,D,20080516,000000,4.01606,4.01606,3.92334,3.97288,437831.73420378,0
+HOMB.US,D,20080519,000000,3.97905,3.99706,3.88378,3.89358,547233.49357962,0
+HOMB.US,D,20080520,000000,3.87595,3.93921,3.82827,3.84805,397307.68428775,0
+HOMB.US,D,20080521,000000,3.85784,3.87978,3.77295,3.82827,254615.06605128,0
+HOMB.US,D,20080522,000000,3.84805,3.91757,3.77482,3.87595,201706.14254899,0
+HOMB.US,D,20080523,000000,3.85217,3.95339,3.82004,3.85784,264914.34571842,0
+HOMB.US,D,20080527,000000,3.86774,3.96339,3.84012,3.95339,188389.79900475,0
+HOMB.US,D,20080528,000000,3.97503,3.97503,3.84198,3.90366,301035.36165538,0
+HOMB.US,D,20080529,000000,3.90739,3.97288,3.84393,3.91149,320783.13757408,0
+HOMB.US,D,20080530,000000,3.92118,3.92118,3.83806,3.84198,349565.76354588,0
+HOMB.US,D,20080602,000000,3.85217,3.91355,3.80447,3.83395,383092.55394192,0
+HOMB.US,D,20080603,000000,3.84198,3.88378,3.74876,3.81633,260369.34427864,0
+HOMB.US,D,20080604,000000,3.79636,3.97503,3.7943,3.94352,444141.62609029,0
+HOMB.US,D,20080605,000000,3.95339,3.98512,3.85217,3.9771,293958.4369416,0
+HOMB.US,D,20080606,000000,3.9673,3.9673,3.7983,3.8222,218064.06233767,0
+HOMB.US,D,20080609,000000,3.83806,3.91149,3.74269,3.77482,289169.33317729,0
+HOMB.US,D,20080610,000000,3.7568,3.86176,3.7568,3.80056,127091.51778867,0
+HOMB.US,D,20080611,000000,3.78646,3.82827,3.76267,3.78245,149262.95402572,0
+HOMB.US,D,20080612,000000,3.82416,3.91757,3.8081,3.81221,87014.818576153,0
+HOMB.US,D,20080613,000000,3.88154,3.88378,3.77482,3.86607,66122.110834079,0
+HOMB.US,D,20080616,000000,3.84012,4.00833,3.84012,4.00833,140277.12870723,0
+HOMB.US,D,20080617,000000,4.00617,4.00617,3.83033,3.84805,68885.880248923,0
+HOMB.US,D,20080618,000000,3.82621,3.90572,3.77482,3.77482,135968.05880286,0
+HOMB.US,D,20080619,000000,3.77482,3.88585,3.71715,3.84805,176381.80306597,0
+HOMB.US,D,20080620,000000,3.8222,3.88154,3.72105,3.75269,438361.81414697,0
+HOMB.US,D,20080623,000000,3.78245,3.87381,3.70911,3.71078,163747.72041202,0
+HOMB.US,D,20080624,000000,3.71715,3.80653,3.71715,3.71715,129881.84226811,0
+HOMB.US,D,20080625,000000,3.72105,3.88585,3.72105,3.80447,103616.84068934,0
+HOMB.US,D,20080626,000000,3.75073,3.84805,3.67524,3.72105,164575.01280892,0
+HOMB.US,D,20080627,000000,3.70324,4.09048,3.70324,4.05013,3166747.626771,0
+HOMB.US,D,20080630,000000,4.00617,4.16743,3.75465,3.75465,891786.47800946,0
+HOMB.US,D,20080701,000000,3.75465,3.7943,3.65164,3.70716,438102.39159289,0
+HOMB.US,D,20080702,000000,3.70911,3.9255,3.59397,3.63353,379036.77849982,0
+HOMB.US,D,20080703,000000,3.62775,3.71078,3.38767,3.54237,252642.841831,0
+HOMB.US,D,20080707,000000,3.55814,3.65164,3.46689,3.598,312922.83845484,0
+HOMB.US,D,20080708,000000,3.61384,3.7943,3.42537,3.79233,1385882.2659918,0
+HOMB.US,D,20080709,000000,3.7568,3.7568,3.56822,3.61973,292624.55562017,0
+HOMB.US,D,20080710,000000,3.62168,3.78245,3.55423,3.71715,288373.70258818,0
+HOMB.US,D,20080711,000000,3.67729,3.78029,3.56822,3.75876,320152.96546434,0
+HOMB.US,D,20080714,000000,3.7983,3.84012,3.61591,3.68308,252803.1935672,0
+HOMB.US,D,20080715,000000,3.63568,3.77482,3.52239,3.62589,366813.27799839,0
+HOMB.US,D,20080716,000000,3.67729,3.89945,3.59183,3.89945,254599.74582171,0
+HOMB.US,D,20080717,000000,3.9255,4.00833,3.69306,3.96916,235458.65099407,0
+HOMB.US,D,20080718,000000,3.98924,4.05013,3.95918,4.04846,473905.76810337,0
+HOMB.US,D,20080721,000000,4.05013,4.05013,3.94352,4.03652,433241.79342391,0
+HOMB.US,D,20080722,000000,4.02263,4.25506,3.75465,4.25301,432772.994399,0
+HOMB.US,D,20080723,000000,4.24272,4.31018,4.0616,4.24869,516640.01647237,0
+HOMB.US,D,20080724,000000,4.29266,4.31018,4.11133,4.2388,373554.17901021,0
+HOMB.US,D,20080725,000000,4.26543,4.55995,4.26543,4.29266,421800.64597932,0
+HOMB.US,D,20080728,000000,4.5341,4.5341,4.18281,4.20356,716298.35500186,0
+HOMB.US,D,20080729,000000,4.38039,4.51051,4.34367,4.50219,350442.08067742,0
+HOMB.US,D,20080730,000000,4.50826,4.56396,4.40144,4.51051,230478.55503443,0
+HOMB.US,D,20080731,000000,4.43061,4.49749,4.34994,4.35815,290920.94609173,0
+HOMB.US,D,20080801,000000,4.37617,4.44863,4.24272,4.42886,254999.09313923,0
+HOMB.US,D,20080804,000000,4.277,4.34367,4.17478,4.26123,368652.72689571,0
+HOMB.US,D,20080805,000000,4.31488,4.39047,4.20639,4.38606,264882.68391064,0
+HOMB.US,D,20080806,000000,4.36041,4.42132,4.31018,4.34367,311928.04488128,0
+HOMB.US,D,20080807,000000,4.28864,4.33377,4.12984,4.15588,263374.15197209,0
+HOMB.US,D,20080808,000000,4.14442,4.41338,4.09253,4.32565,320557.41952504,0
+HOMB.US,D,20080811,000000,4.20493,4.59481,4.14825,4.51423,350160.18845329,0
+HOMB.US,D,20080812,000000,4.48192,4.50219,4.2109,4.45538,133986.64244485,0
+HOMB.US,D,20080813,000000,4.40741,4.53224,4.35424,4.50219,529388.4901738,0
+HOMB.US,D,20080814,000000,4.46332,4.51648,4.35424,4.51423,198365.3111536,0
+HOMB.US,D,20080815,000000,4.58237,4.69106,4.36041,4.52617,422572.78554975,0
+HOMB.US,D,20080818,000000,4.52431,4.52431,4.38606,4.46556,142645.63619911,0
+HOMB.US,D,20080819,000000,4.42679,4.42679,4.29677,4.31645,204421.90857784,0
+HOMB.US,D,20080820,000000,4.30588,4.38391,4.24272,4.34367,219760.52242564,0
+HOMB.US,D,20080821,000000,4.28071,4.41769,4.25506,4.28463,153479.08120401,0
+HOMB.US,D,20080822,000000,4.35189,4.46939,4.27543,4.40565,195032.6505473,0
+HOMB.US,D,20080825,000000,4.36834,4.36834,4.20639,4.2109,247826.16165348,0
+HOMB.US,D,20080826,000000,4.20493,4.23714,3.99853,4.11946,259415.40465061,0
+HOMB.US,D,20080827,000000,4.12591,4.41338,4.12591,4.1641,283233.25489234,0
+HOMB.US,D,20080828,000000,4.20493,4.38811,4.18505,4.36393,206585.12499346,0
+HOMB.US,D,20080829,000000,4.32997,4.39047,4.23303,4.33584,423780.01964005,0
+HOMB.US,D,20080902,000000,4.42366,4.49749,4.31253,4.47526,420617.92425633,0
+HOMB.US,D,20080903,000000,4.45929,4.5906,4.31018,4.52617,304293.46381109,0
+HOMB.US,D,20080904,000000,4.47526,4.50826,4.38039,4.45929,177722.83382787,0
+HOMB.US,D,20080905,000000,4.41553,4.63035,4.34994,4.61429,140646.85691424,0
+HOMB.US,D,20080908,000000,4.69106,4.78025,4.55819,4.76116,487289.52065773,0
+HOMB.US,D,20080909,000000,4.52431,4.88805,4.52431,4.84409,925362.29314013,0
+HOMB.US,D,20080910,000000,4.93739,4.93739,4.61585,4.83645,286794.69759359,0
+HOMB.US,D,20080911,000000,4.83273,4.961,4.78642,4.961,263555.95202968,0
+HOMB.US,D,20080912,000000,4.95923,4.961,4.72141,4.95169,305170.80229126,0
+HOMB.US,D,20080915,000000,4.6326,4.95169,4.5721,4.60294,332278.4164965,0
+HOMB.US,D,20080916,000000,4.58462,5.05263,4.51648,5.05263,504328.67998806,0
+HOMB.US,D,20080917,000000,4.99937,5.04637,4.64562,4.82656,324710.22308778,0
+HOMB.US,D,20080918,000000,4.87208,5.63431,4.71749,5.63431,1243184.5410122,0
+HOMB.US,D,20080919,000000,6.31488,6.31488,5.15866,5.36819,1828511.274749,0
+HOMB.US,D,20080922,000000,5.36819,5.40942,4.77114,4.97734,372377.58537905,0
+HOMB.US,D,20080923,000000,5.04313,5.05038,4.81441,5.03071,143629.19493766,0
+HOMB.US,D,20080924,000000,5.05038,5.05038,4.92926,4.95707,129421.2140323,0
+HOMB.US,D,20080925,000000,5.05038,5.05038,4.91556,5.02854,172645.7097476,0
+HOMB.US,D,20080926,000000,4.93975,5.00554,4.79278,4.93975,217750.50830576,0
+HOMB.US,D,20080929,000000,4.94376,5.06027,4.78025,4.85544,362688.05084888,0
+HOMB.US,D,20080930,000000,4.8108,4.87208,4.53224,4.66745,433165.19227606,0
+HOMB.US,D,20081001,000000,4.72679,4.77291,4.66325,4.66325,79058.512684935,0
+HOMB.US,D,20081002,000000,4.63612,4.66325,4.5341,4.56602,133385.06809698,0
+HOMB.US,D,20081003,000000,4.69751,4.87208,4.5439,4.60058,144019.35011743,0
+HOMB.US,D,20081006,000000,4.51423,4.961,4.51051,4.90616,461676.13951011,0
+HOMB.US,D,20081007,000000,4.85378,4.86828,4.60058,4.60058,216770.01361313,0
+HOMB.US,D,20081008,000000,4.51217,4.71925,4.51051,4.61772,281326.39698492,0
+HOMB.US,D,20081009,000000,4.74667,4.74667,3.94528,3.94528,525240.79335425,0
+HOMB.US,D,20081010,000000,3.96916,4.56211,3.93509,4.56211,562159.4825776,0
+HOMB.US,D,20081013,000000,4.69106,5.01141,4.56768,5.01141,390270.59217087,0
+HOMB.US,D,20081014,000000,4.9792,4.9792,4.60841,4.89206,319622.88552114,0
+HOMB.US,D,20081015,000000,4.81854,4.86994,4.41338,4.67921,262313.99208569,0
+HOMB.US,D,20081016,000000,4.7967,4.95923,4.45538,4.91556,298192.94839539,0
+HOMB.US,D,20081017,000000,4.77457,4.91341,4.47742,4.51217,416682.66795353,0
+HOMB.US,D,20081020,000000,4.55995,4.73502,4.51873,4.72366,280552.2147172,0
+HOMB.US,D,20081021,000000,4.61068,4.86611,4.56396,4.77291,666888.5719339,0
+HOMB.US,D,20081022,000000,4.62398,4.89206,4.52089,4.53997,547321.3295625,0
+HOMB.US,D,20081023,000000,4.56602,4.75499,4.32997,4.59687,212553.88643483,0
+HOMB.US,D,20081024,000000,4.19739,4.59481,4.19739,4.4919,175707.71296479,0
+HOMB.US,D,20081027,000000,4.50826,4.50826,4.20493,4.23303,325542.62222787,0
+HOMB.US,D,20081028,000000,4.47389,4.91341,4.47389,4.76331,1785688.1690486,0
+HOMB.US,D,20081029,000000,4.76537,5.04313,4.48593,4.86994,8919001.5411288,0
+HOMB.US,D,20081030,000000,4.83478,4.91556,4.55819,4.76703,1072336.4048678,0
+HOMB.US,D,20081031,000000,4.69106,4.81854,4.52256,4.69751,706557.75303979,0
+HOMB.US,D,20081103,000000,4.82461,4.86828,4.71749,4.74333,396713.25938034,0
+HOMB.US,D,20081104,000000,4.86828,4.87208,4.67156,4.72532,361069.21325741,0
+HOMB.US,D,20081105,000000,4.64014,4.80091,4.54614,4.54928,303988.08056828,0
+HOMB.US,D,20081106,000000,4.56396,4.86994,4.53997,4.70123,398745.74317028,0
+HOMB.US,D,20081107,000000,4.7307,4.77809,4.49974,4.74667,452503.40739086,0
+HOMB.US,D,20081110,000000,4.80864,4.80864,4.63417,4.71544,439307.58298591,0
+HOMB.US,D,20081111,000000,4.64758,4.74099,4.50708,4.62398,391700.48026428,0
+HOMB.US,D,20081112,000000,4.55358,4.67686,4.49582,4.51873,424103.78715835,0
+HOMB.US,D,20081113,000000,4.5721,4.77809,4.31645,4.74667,671857.43305852,0
+HOMB.US,D,20081114,000000,4.64191,4.8483,4.38606,4.41338,406829.71764125,0
+HOMB.US,D,20081117,000000,4.34768,4.55574,4.31645,4.40927,370546.30727085,0
+HOMB.US,D,20081118,000000,4.44687,4.52853,4.30254,4.51873,505756.5253842,0
+HOMB.US,D,20081119,000000,4.45538,4.57425,4.3236,4.34004,521477.12362266,0
+HOMB.US,D,20081120,000000,4.15029,4.38606,4.09429,4.22276,728930.39495855,0
+HOMB.US,D,20081121,000000,4.25301,4.41769,4.08244,4.41769,898196.4620625,0
+HOMB.US,D,20081124,000000,4.41926,4.51051,4.31488,4.46556,722740.0008627,0
+HOMB.US,D,20081125,000000,4.51051,4.68086,4.41926,4.64356,1715370.3580089,0
+HOMB.US,D,20081126,000000,4.52089,4.87208,4.43463,4.86994,612368.98162925,0
+HOMB.US,D,20081128,000000,4.78025,4.83478,4.63417,4.76703,205573.98984168,0
+HOMB.US,D,20081201,000000,4.63828,4.91556,4.63612,4.64562,1115104.3577418,0
+HOMB.US,D,20081202,000000,4.74883,4.86994,4.58462,4.76879,1853837.6569293,0
+HOMB.US,D,20081203,000000,4.66745,4.87208,4.60294,4.84644,802241.77885659,0
+HOMB.US,D,20081204,000000,4.79847,4.86171,4.52089,4.60058,637724.98292006,0
+HOMB.US,D,20081205,000000,4.58667,4.80277,4.51873,4.80277,609745.13697783,0
+HOMB.US,D,20081208,000000,4.85211,4.85211,4.63417,4.72532,520538.50422419,0
+HOMB.US,D,20081209,000000,4.66981,4.78877,4.55819,4.57826,413140.63087641,0
+HOMB.US,D,20081210,000000,4.64014,4.73502,4.53224,4.68499,172565.02320519,0
+HOMB.US,D,20081211,000000,4.62202,4.69106,4.40741,4.40741,426242.49120666,0
+HOMB.US,D,20081212,000000,4.36393,4.69106,4.33201,4.69106,231773.62510761,0
+HOMB.US,D,20081215,000000,4.69311,4.69967,4.37617,4.50826,234752.89908511,0
+HOMB.US,D,20081216,000000,4.59481,4.70123,4.56984,4.69106,518126.07874088,0
+HOMB.US,D,20081217,000000,4.62595,4.77114,4.61429,4.75499,473097.88133059,0
+HOMB.US,D,20081218,000000,4.68499,4.80864,4.68499,4.75303,387751.94642919,0
+HOMB.US,D,20081219,000000,4.87208,4.87208,4.72875,4.82245,947256.94389622,0
+HOMB.US,D,20081222,000000,4.68929,4.8483,4.58667,4.71544,323460.09235467,0
+HOMB.US,D,20081223,000000,4.65718,4.65718,4.49004,4.49582,327446.41608939,0
+HOMB.US,D,20081224,000000,4.51217,4.53626,4.43061,4.43619,294967.5293961,0
+HOMB.US,D,20081226,000000,4.50542,4.59844,4.49415,4.59844,216857.84959602,0
+HOMB.US,D,20081229,000000,4.59844,4.59844,4.46723,4.59844,692946.23973911,0
+HOMB.US,D,20081230,000000,4.64191,4.78025,4.51873,4.77114,864691.11998787,0
+HOMB.US,D,20081231,000000,4.75675,4.87208,4.72679,4.86171,1546955.0743205,0
+HOMB.US,D,20090102,000000,4.86994,4.86994,4.71749,4.8062,410255.32097363,0
+HOMB.US,D,20090105,000000,4.78025,4.78025,4.63035,4.74667,458608.0082011,0
+HOMB.US,D,20090106,000000,4.78025,4.8483,4.69106,4.76879,373308.03398841,0
+HOMB.US,D,20090107,000000,4.73296,4.79083,4.63417,4.65326,468209.70674839,0
+HOMB.US,D,20090108,000000,4.65326,4.76879,4.64191,4.69106,279151.94573428,0
+HOMB.US,D,20090109,000000,4.45538,4.45538,3.89172,4.18281,1901561.1933956,0
+HOMB.US,D,20090112,000000,4.15029,4.22902,3.96916,4.14001,552782.48073072,0
+HOMB.US,D,20090113,000000,4.10927,4.13777,3.89358,3.98924,974677.09078474,0
+HOMB.US,D,20090114,000000,3.90739,4.04846,3.83601,3.8973,565358.3465123,0
+HOMB.US,D,20090115,000000,3.8973,4.10193,3.70128,3.95546,805040.27412514,0
+HOMB.US,D,20090116,000000,3.96339,4.04064,3.74083,3.9255,476483.65206608,0
+HOMB.US,D,20090120,000000,3.84198,3.92334,3.62168,3.62384,899161.63652556,0
+HOMB.US,D,20090121,000000,3.64763,4.09625,3.61767,4.01812,968635.81359006,0
+HOMB.US,D,20090122,000000,3.95918,3.99706,3.67524,3.74486,737068.50090736,0
+HOMB.US,D,20090123,000000,3.69913,3.80653,3.68748,3.7707,398426.06104652,0
+HOMB.US,D,20090126,000000,3.7943,3.89945,3.68748,3.73692,478803.13482332,0
+HOMB.US,D,20090127,000000,3.72879,3.96339,3.70324,3.90151,349848.67711865,0
+HOMB.US,D,20090128,000000,3.97093,4.09625,3.91933,4.02664,377419.98360562,0
+HOMB.US,D,20090129,000000,3.99706,3.99853,3.7707,3.77295,310450.15340188,0
+HOMB.US,D,20090130,000000,3.81819,3.87978,3.68131,3.71508,321615.53671417,0
+HOMB.US,D,20090202,000000,3.69306,3.91551,3.69306,3.90366,504199.99005966,0
+HOMB.US,D,20090203,000000,3.92334,3.92334,3.72105,3.75876,428106.45247128,0
+HOMB.US,D,20090204,000000,3.74681,3.91149,3.66154,3.73262,398902.00951191,0
+HOMB.US,D,20090205,000000,3.72105,3.85402,3.67142,3.80056,403105.88050655,0
+HOMB.US,D,20090206,000000,3.80653,3.96916,3.78852,3.87978,348176.729398,0
+HOMB.US,D,20090209,000000,3.85402,3.93921,3.80056,3.86988,170466.15175378,0
+HOMB.US,D,20090210,000000,3.8599,3.88378,3.61591,3.61767,358530.14054297,0
+HOMB.US,D,20090211,000000,3.62168,3.73075,3.62168,3.64949,491103.23647261,0
+HOMB.US,D,20090212,000000,3.61767,3.85402,3.6018,3.83189,994182.80707621,0
+HOMB.US,D,20090213,000000,3.846,3.89563,3.69119,3.74083,557706.40251526,0
+HOMB.US,D,20090217,000000,3.64547,3.7191,3.61767,3.61973,362756.48120765,0
+HOMB.US,D,20090218,000000,3.65351,3.71078,3.45533,3.46885,484909.77833085,0
+HOMB.US,D,20090219,000000,3.51859,3.57409,3.36751,3.38944,573028.67478485,0
+HOMB.US,D,20090220,000000,3.35174,3.3776,3.23866,3.32433,927917.70743278,0
+HOMB.US,D,20090223,000000,3.3442,3.42723,3.15915,3.20498,812977.17439224,0
+HOMB.US,D,20090224,000000,3.23279,3.38357,3.17932,3.35997,512476.99942326,0
+HOMB.US,D,20090225,000000,3.35174,3.45533,3.20312,3.36183,461686.3529965,0
+HOMB.US,D,20090226,000000,3.3776,3.5462,3.29633,3.35174,616230.70083011,0
+HOMB.US,D,20090227,000000,3.32198,3.43301,3.27273,3.3021,400225.67734696,0
+HOMB.US,D,20090302,000000,3.26442,3.26442,3.03246,3.04627,791147.88994898,0
+HOMB.US,D,20090303,000000,3.08602,3.16728,2.87355,2.90528,1583390.665638,0
+HOMB.US,D,20090304,000000,2.94875,3.02052,2.87551,2.94688,552676.26047235,0
+HOMB.US,D,20090305,000000,2.89744,2.92751,2.64924,2.72885,586221.43514387,0
+HOMB.US,D,20090306,000000,2.7072,2.7823,2.5717,2.70877,602620.20887807,0
+HOMB.US,D,20090309,000000,2.66727,2.74059,2.6513,2.6555,307216.56361348,0
+HOMB.US,D,20090310,000000,2.7072,2.96882,2.6513,2.9093,579343.67341455,0
+HOMB.US,D,20090311,000000,2.91742,3.00662,2.7685,2.77026,405560.18128404,0
+HOMB.US,D,20090312,000000,2.75655,3.03628,2.73452,3.02639,450940.74397449,0
+HOMB.US,D,20090313,000000,3.04822,3.05019,2.93494,3.00446,178768.69483334,0
+HOMB.US,D,20090316,000000,3.02052,3.1336,2.91899,2.93288,730468.54600761,0
+HOMB.US,D,20090317,000000,2.85975,3.13751,2.85975,3.13584,462174.55764554,0
+HOMB.US,D,20090318,000000,3.11353,3.33794,3.03628,3.26049,853548.20634561,0
+HOMB.US,D,20090319,000000,3.29036,3.39757,3.26049,3.30416,799561.76003007,0
+HOMB.US,D,20090320,000000,3.33597,3.40735,3.30827,3.31014,826177.08419173,0
+HOMB.US,D,20090323,000000,3.24895,3.58996,3.24895,3.58418,377174.85993247,0
+HOMB.US,D,20090324,000000,3.52662,3.60591,3.37368,3.3818,269247.92799012,0
+HOMB.US,D,20090325,000000,3.41745,3.57616,3.31601,3.51467,344754.19011154,0
+HOMB.US,D,20090326,000000,3.5504,3.846,3.45093,3.846,950341.41678345,0
+HOMB.US,D,20090327,000000,3.76835,3.82416,3.59183,3.59984,502429.99286973,0
+HOMB.US,D,20090330,000000,3.52239,3.59613,3.47902,3.5504,377302.52851222,0
+HOMB.US,D,20090331,000000,3.6018,3.82621,3.5504,3.6018,540083.03176391,0
+HOMB.US,D,20090401,000000,3.55423,3.75465,3.54237,3.74083,483229.65982109,0
+HOMB.US,D,20090402,000000,3.86774,3.87381,3.76463,3.85217,618600.22967063,0
+HOMB.US,D,20090403,000000,3.86176,3.86176,3.68748,3.78852,615099.04653904,0
+HOMB.US,D,20090406,000000,3.75465,3.84393,3.62384,3.75465,299248.00153861,0
+HOMB.US,D,20090407,000000,3.70716,3.79058,3.64352,3.66154,228382.74762894,0
+HOMB.US,D,20090408,000000,3.67524,3.68308,3.54237,3.68308,1111757.3982545,0
+HOMB.US,D,20090409,000000,3.76649,4.06394,3.76649,4.05415,922641.42036809,0
+HOMB.US,D,20090413,000000,3.98669,4.13404,3.88761,4.13188,881355.44436799,0
+HOMB.US,D,20090414,000000,4.09048,4.10026,3.97905,3.99853,679674.83553494,0
+HOMB.US,D,20090415,000000,3.95918,4.0802,3.89358,4.06394,365099.45498357,0
+HOMB.US,D,20090416,000000,4.0985,4.14001,3.9255,4.12984,347160.48750304,0
+HOMB.US,D,20090417,000000,4.14001,4.27856,4.03036,4.17908,378389.24346322,0
+HOMB.US,D,20090420,000000,4.10722,4.12768,3.86774,3.86988,398945.92750334,0
+HOMB.US,D,20090421,000000,3.79233,4.11348,3.79233,4.10026,329501.36954936,0
+HOMB.US,D,20090422,000000,4.03251,4.2388,3.94135,4.01273,286679.28519748,0
+HOMB.US,D,20090423,000000,4.02664,4.02664,3.83601,3.9771,281338.65316857,0
+HOMB.US,D,20090424,000000,3.97288,4.17331,3.93921,4.03427,558319.21169815,0
+HOMB.US,D,20090427,000000,3.9255,4.05816,3.86607,3.91149,496304.96508672,0
+HOMB.US,D,20090428,000000,3.88761,4.1175,3.87751,3.97503,403066.04790966,0
+HOMB.US,D,20090429,000000,4.01812,4.22069,3.97503,4.15029,869637.51144246,0
+HOMB.US,D,20090430,000000,4.17683,4.17683,3.96535,3.97905,608752.38610155,0
+HOMB.US,D,20090501,000000,4.02263,4.02263,3.78029,3.7983,457549.89101198,0
+HOMB.US,D,20090504,000000,3.82004,3.99853,3.78646,3.97905,315384.2886728,0
+HOMB.US,D,20090505,000000,3.94528,3.95339,3.82827,3.8973,472877.27002475,0
+HOMB.US,D,20090506,000000,3.93921,4.03251,3.8599,4.0002,398386.22844965,0
+HOMB.US,D,20090507,000000,4.05816,4.05816,3.87184,3.95339,388973.47940042,0
+HOMB.US,D,20090508,000000,4.00402,4.10927,3.90739,4.03036,408091.08320939,0
+HOMB.US,D,20090511,000000,4.01273,4.01273,3.84198,3.88585,181220.95291355,0
+HOMB.US,D,20090512,000000,3.92941,3.99853,3.76267,3.846,168988.26027439,0
+HOMB.US,D,20090513,000000,3.78029,3.80056,3.58223,3.59183,436065.82240841,0
+HOMB.US,D,20090514,000000,3.598,3.73692,3.5364,3.63755,619425.47937026,0
+HOMB.US,D,20090515,000000,3.64547,3.72508,3.48686,3.59183,318922.24035537,0
+HOMB.US,D,20090518,000000,3.64547,3.73889,3.54237,3.72105,716551.64946413,0
+HOMB.US,D,20090519,000000,3.65351,3.65351,3.39952,3.45895,766595.69003639,0
+HOMB.US,D,20090520,000000,3.48882,3.61973,3.38357,3.42537,669609.44470594,0
+HOMB.US,D,20090521,000000,3.39336,3.49273,3.36751,3.40521,325760.1694878,0
+HOMB.US,D,20090522,000000,3.42723,3.48285,3.40735,3.42322,282543.8445616,0
+HOMB.US,D,20090526,000000,3.40178,3.64165,3.40178,3.62168,346232.08159095,0
+HOMB.US,D,20090527,000000,3.61973,3.61973,3.41362,3.44496,671329.39581259,0
+HOMB.US,D,20090528,000000,3.48285,3.66154,3.40941,3.47492,410044.92315417,0
+HOMB.US,D,20090529,000000,3.49675,3.62168,3.46298,3.588,663037.06621942,0
+HOMB.US,D,20090601,000000,3.66731,3.86774,3.62168,3.78029,699651.3935486,0
+HOMB.US,D,20090602,000000,3.68532,3.92334,3.59984,3.84012,1140131.484771,0
+HOMB.US,D,20090603,000000,3.80653,3.87978,3.72282,3.84012,375207.74245538,0
+HOMB.US,D,20090604,000000,3.87595,3.89358,3.79058,3.87751,406683.664786,0
+HOMB.US,D,20090605,000000,3.90572,3.91149,3.70911,3.81006,301213.0763184,0
+HOMB.US,D,20090608,000000,3.80056,3.87184,3.68131,3.83189,512724.16579368,0
+HOMB.US,D,20090609,000000,3.84012,3.91757,3.74269,3.846,576704.50853356,0
+HOMB.US,D,20090610,000000,3.86607,3.86607,3.62589,3.73692,750095.80278701,0
+HOMB.US,D,20090611,000000,3.75876,3.87381,3.72105,3.72282,638912.81138623,0
+HOMB.US,D,20090612,000000,3.7052,3.76071,3.64165,3.72508,152347.42691294,0
+HOMB.US,D,20090615,000000,3.69913,3.69913,3.52239,3.66368,477928.86038905,0
+HOMB.US,D,20090616,000000,3.68131,3.68131,3.53033,3.5504,421792.47519021,0
+HOMB.US,D,20090617,000000,3.54453,3.66154,3.50066,3.58007,219791.16288479,0
+HOMB.US,D,20090618,000000,3.56225,3.63755,3.52239,3.58223,300991.44366393,0
+HOMB.US,D,20090619,000000,3.64165,3.69913,3.55423,3.60787,451259.40474959,0
+HOMB.US,D,20090622,000000,3.56421,3.69119,3.41362,3.44496,377148.30486788,0
+HOMB.US,D,20090623,000000,3.48285,3.53259,3.39757,3.39757,296741.61198057,0
+HOMB.US,D,20090624,000000,3.43732,3.44701,3.32433,3.3401,209130.32579974,0
+HOMB.US,D,20090625,000000,3.32433,3.41911,3.30416,3.37965,208562.45595692,0
+HOMB.US,D,20090626,000000,3.36751,3.46885,3.29838,3.42322,1254332.5613976,0
+HOMB.US,D,20090629,000000,3.42939,3.60787,3.32815,3.3915,394182.357455,0
+HOMB.US,D,20090630,000000,3.49273,3.49273,3.34607,3.43526,321921.94130562,0
+HOMB.US,D,20090701,000000,3.45895,3.58418,3.43526,3.5086,361045.72223873,0
+HOMB.US,D,20090702,000000,3.44887,3.45308,3.33794,3.36575,291362.16870341,0
+HOMB.US,D,20090706,000000,3.36369,3.4848,3.33373,3.45738,308198.07965475,0
+HOMB.US,D,20090707,000000,3.46482,3.47099,3.35801,3.42939,581397.60552587,0
+HOMB.US,D,20090708,000000,3.45533,3.49273,3.3442,3.46689,492725.13810999,0
+HOMB.US,D,20090709,000000,3.49068,3.5364,3.42537,3.42537,263036.08557286,0
+HOMB.US,D,20090710,000000,3.41745,3.53033,3.39541,3.51467,188880.04635106,0
+HOMB.US,D,20090713,000000,3.55246,3.69306,3.43732,3.66945,647438.00846889,0
+HOMB.US,D,20090714,000000,3.67935,3.72712,3.58223,3.7191,259434.81027473,0
+HOMB.US,D,20090715,000000,3.75876,3.78646,3.70128,3.76463,443635.03716576,0
+HOMB.US,D,20090716,000000,3.75465,3.78852,3.68532,3.78029,366489.5104801,0
+HOMB.US,D,20090717,000000,3.78852,3.846,3.71508,3.73496,476471.39588242,0
+HOMB.US,D,20090720,000000,3.76463,3.80056,3.66555,3.7707,374820.65132152,0
+HOMB.US,D,20090721,000000,3.80056,3.80056,3.65537,3.70128,184181.84261555,0
+HOMB.US,D,20090722,000000,3.66154,3.73692,3.59397,3.66731,237896.61019335,0
+HOMB.US,D,20090723,000000,3.66731,3.78646,3.65164,3.78029,454241.742773,0
+HOMB.US,D,20090724,000000,3.74083,3.78646,3.68131,3.77295,234656.89231312,0
+HOMB.US,D,20090727,000000,3.76071,3.83189,3.72282,3.8222,242657.11619578,0
+HOMB.US,D,20090728,000000,3.80263,3.86988,3.73889,3.85402,312928.96654668,0
+HOMB.US,D,20090729,000000,3.77295,3.87751,3.7568,3.86391,228466.49821727,0
+HOMB.US,D,20090730,000000,3.91355,3.96339,3.82004,3.90739,362789.16436407,0
+HOMB.US,D,20090731,000000,3.87978,4.04846,3.846,3.9255,410762.93124679,0
+HOMB.US,D,20090803,000000,3.94528,4.0146,3.87978,3.91933,371994.57963975,0
+HOMB.US,D,20090804,000000,3.90572,3.96339,3.87978,3.95918,360708.67718814,0
+HOMB.US,D,20090805,000000,3.9255,3.9255,3.76463,3.80056,254078.85801625,0
+HOMB.US,D,20090806,000000,3.82827,3.87978,3.78451,3.8599,409459.69038451,0
+HOMB.US,D,20090807,000000,3.9255,4.10026,3.846,3.9812,373057.80357206,0
+HOMB.US,D,20090810,000000,3.94528,4.04612,3.91933,4.00833,258263.32338677,0
+HOMB.US,D,20090811,000000,3.94889,3.97093,3.81437,3.84012,122451.53092554,0
+HOMB.US,D,20090812,000000,3.83601,4.0146,3.77295,3.92118,253766.32533297,0
+HOMB.US,D,20090813,000000,3.95339,3.95339,3.83033,3.91355,328267.58039447,0
+HOMB.US,D,20090814,000000,3.90366,3.94528,3.66555,3.75876,681190.51691397,0
+HOMB.US,D,20090817,000000,3.70128,3.72712,3.62384,3.71078,214168.63863175,0
+HOMB.US,D,20090818,000000,3.72105,3.7983,3.68308,3.73889,172764.18618963,0
+HOMB.US,D,20090819,000000,3.64352,3.85217,3.64352,3.81006,112286.04792999,0
+HOMB.US,D,20090820,000000,3.79058,3.87381,3.7568,3.84393,228949.59612311,0
+HOMB.US,D,20090821,000000,3.88956,4.02458,3.80056,3.96133,506170.17158265,0
+HOMB.US,D,20090824,000000,3.98307,4.00226,3.87595,3.8973,216643.366382,0
+HOMB.US,D,20090825,000000,3.90944,3.96133,3.83601,3.86774,181384.36869565,0
+HOMB.US,D,20090826,000000,3.85217,3.94889,3.81633,3.86607,164508.62514744,0
+HOMB.US,D,20090827,000000,3.87978,3.87978,3.73075,3.81819,401842.47224115,0
+HOMB.US,D,20090828,000000,3.83806,3.86607,3.64165,3.75269,472555.54520373,0
+HOMB.US,D,20090831,000000,3.70911,3.74269,3.57616,3.65351,911175.76055616,0
+HOMB.US,D,20090901,000000,3.60994,3.7191,3.52846,3.54825,827678.46668982,0
+HOMB.US,D,20090902,000000,3.5462,3.70324,3.52846,3.64547,862445.17433257,0
+HOMB.US,D,20090903,000000,3.66368,3.68748,3.54453,3.67935,237170.43131162,0
+HOMB.US,D,20090904,000000,3.598,3.65948,3.55423,3.64165,230826.83492005,0
+HOMB.US,D,20090908,000000,3.66555,3.71078,3.59613,3.68131,218169.2612474,0
+HOMB.US,D,20090909,000000,3.62775,3.80447,3.61973,3.74876,147510.31976264,0
+HOMB.US,D,20090910,000000,3.73496,3.78646,3.64949,3.76071,193024.67912469,0
+HOMB.US,D,20090911,000000,3.68131,3.73692,3.64352,3.69512,377391.38584375,0
+HOMB.US,D,20090914,000000,3.63755,3.76835,3.60787,3.64352,386698.93598324,0
+HOMB.US,D,20090915,000000,3.63568,3.71078,3.57204,3.64547,498854.25128755,0
+HOMB.US,D,20090916,000000,3.67142,3.78646,3.64352,3.7191,13230026.306792,0
+HOMB.US,D,20090917,000000,3.73889,3.76071,3.64165,3.73496,1823901.9283451,0
+HOMB.US,D,20090918,000000,3.73889,3.92735,3.72508,3.88378,4156722.477458,0
+HOMB.US,D,20090921,000000,3.83395,3.83395,3.72508,3.78029,789720.04455283,0
+HOMB.US,D,20090922,000000,3.87978,4.03652,3.79636,3.95918,1764222.4847204,0
+HOMB.US,D,20090923,000000,3.98669,4.03849,3.86391,3.86391,940333.22147818,0
+HOMB.US,D,20090924,000000,3.86774,3.99119,3.86774,3.92735,833340.82353974,0
+HOMB.US,D,20090925,000000,3.90572,3.98512,3.87978,3.92735,730310.2369687,0
+HOMB.US,D,20090928,000000,3.95918,3.99345,3.90366,3.96535,602024.76262202,0
+HOMB.US,D,20090929,000000,3.96916,3.96916,3.92118,3.96339,1050690.9631793,0
+HOMB.US,D,20090930,000000,3.95918,4.05013,3.90739,3.95546,3611520.4463197,0
+HOMB.US,D,20091001,000000,3.93745,4.01812,3.91757,3.93921,1205461.029062,0
+HOMB.US,D,20091002,000000,3.90151,4.00402,3.88956,3.90944,342428.57926246,0
+HOMB.US,D,20091005,000000,3.92118,3.95918,3.87595,3.92735,407148.37841636,0
+HOMB.US,D,20091006,000000,3.96339,4.04612,3.88378,3.99345,728846.64437022,0
+HOMB.US,D,20091007,000000,3.96535,3.9812,3.90944,3.96133,671161.89463594,0
+HOMB.US,D,20091008,000000,4.0002,4.0002,3.90151,3.93745,1144799.0480474,0
+HOMB.US,D,20091009,000000,3.92118,3.9673,3.82621,3.90739,721619.58140664,0
+HOMB.US,D,20091012,000000,3.94352,3.9771,3.90366,3.95918,353646.05135531,0
+HOMB.US,D,20091013,000000,3.94352,4.03849,3.94352,4.03427,1036121.424856,0
+HOMB.US,D,20091014,000000,4.05816,4.1175,4.00617,4.0985,678746.42962286,0
+HOMB.US,D,20091015,000000,4.0661,4.2388,4.0661,4.1641,1571205.9763848,0
+HOMB.US,D,20091016,000000,4.15029,4.23303,4.11348,4.21678,651064.81748299,0
+HOMB.US,D,20091019,000000,4.24869,4.39575,4.23714,4.28071,1101090.4330777,0
+HOMB.US,D,20091020,000000,4.27543,4.30803,4.24057,4.25712,432414.50102701,0
+HOMB.US,D,20091021,000000,4.22657,4.29266,4.15029,4.15755,1456614.7445785,0
+HOMB.US,D,20091022,000000,4.13777,4.23714,4.03652,4.17116,1099088.5897468,0
+HOMB.US,D,20091023,000000,4.1641,4.1641,4.00617,4.08636,767753.89939206,0
+HOMB.US,D,20091026,000000,4.08244,4.16743,3.99119,4.00226,917261.97709092,0
+HOMB.US,D,20091027,000000,4.0284,4.06814,3.99853,4.01606,401029.47872519,0
+HOMB.US,D,20091028,000000,4.03849,4.03849,3.90572,3.97905,1046866.0125295,0
+HOMB.US,D,20091029,000000,4.01812,4.02458,3.92118,3.95918,611665.27241755,0
+HOMB.US,D,20091030,000000,3.91551,3.97093,3.87595,3.90151,739184.73528562,0
+HOMB.US,D,20091102,000000,3.91757,3.93921,3.76463,3.84012,346879.61662754,0
+HOMB.US,D,20091103,000000,3.80653,3.83601,3.70716,3.76649,372802.46641253,0
+HOMB.US,D,20091104,000000,3.78646,3.80056,3.69913,3.72508,555162.22305761,0
+HOMB.US,D,20091105,000000,3.76071,3.86176,3.71508,3.8599,412531.90708807,0
+HOMB.US,D,20091106,000000,3.81633,3.8599,3.77834,3.83806,197900.59752324,0
+HOMB.US,D,20091109,000000,3.8599,3.93322,3.8502,3.93322,351681.99792414,0
+HOMB.US,D,20091110,000000,3.89945,3.92118,3.79233,3.82004,199662.42392405,0
+HOMB.US,D,20091111,000000,3.86607,3.99853,3.85559,3.90151,288373.70258818,0
+HOMB.US,D,20091112,000000,3.8973,3.99512,3.84393,3.8502,395110.76336709,0
+HOMB.US,D,20091113,000000,3.85559,3.9255,3.80653,3.88761,226936.51795732,0
+HOMB.US,D,20091116,000000,3.92334,4.03036,3.89563,3.98307,303624.48045309,0
+HOMB.US,D,20091117,000000,3.96916,4.0146,3.94889,4.00833,113807.85740085,0
+HOMB.US,D,20091118,000000,4.03036,4.07617,3.95918,3.98669,815066.85370589,0
+HOMB.US,D,20091119,000000,3.9673,4.01812,3.92735,4.00402,1278916.423118,0
+HOMB.US,D,20091120,000000,4.00402,4.05816,3.99853,4.05013,491875.37604305,0
+HOMB.US,D,20091123,000000,4.08451,4.19739,4.08451,4.12387,450171.66844995,0
+HOMB.US,D,20091124,000000,4.13777,4.15029,4.05816,4.11348,208707.48746355,0
+HOMB.US,D,20091125,000000,4.10026,4.14218,4.07413,4.07413,122015.41505705,0
+HOMB.US,D,20091127,000000,3.96916,4.09625,3.96916,4.06394,313988.10508444,0
+HOMB.US,D,20091130,000000,4.05013,4.13404,3.98924,4.12984,423902.58147664,0
+HOMB.US,D,20091201,000000,4.14658,4.14825,4.09429,4.10193,221786.87812375,0
+HOMB.US,D,20091202,000000,4.09625,4.14658,4.08881,4.1175,405736.87459844,0
+HOMB.US,D,20091203,000000,4.14001,4.15588,4.09048,4.0985,783635.87071535,0
+HOMB.US,D,20091204,000000,4.15205,4.28237,4.12151,4.28071,533613.80948985,0
+HOMB.US,D,20091207,000000,4.27307,4.28237,4.19533,4.20493,393995.45065422,0
+HOMB.US,D,20091208,000000,4.18691,4.21276,4.14825,4.15029,702798.16870275,0
+HOMB.US,D,20091209,000000,4.16577,4.16577,4.10379,4.15029,265024.65137134,0
+HOMB.US,D,20091210,000000,4.1595,4.17683,4.13777,4.15755,535340.91003697,0
+HOMB.US,D,20091211,000000,4.16743,4.22276,4.15029,4.19132,758985.62133351,0
+HOMB.US,D,20091214,000000,4.22276,4.28463,4.17683,4.277,226437.07847325,0
+HOMB.US,D,20091215,000000,4.277,4.3279,4.25712,4.29892,464112.05601212,0
+HOMB.US,D,20091216,000000,4.31792,4.35189,4.25301,4.34768,604049.07562284,0
+HOMB.US,D,20091217,000000,4.33201,4.37255,4.25712,4.2675,301845.29112542,0
+HOMB.US,D,20091218,000000,4.31968,4.36041,4.18907,4.33201,1814676.0860967,0
+HOMB.US,D,20091221,000000,4.33584,4.36619,4.22451,4.2675,455124.18799637,0
+HOMB.US,D,20091222,000000,4.27103,4.33584,4.24057,4.29266,239148.78362372,0
+HOMB.US,D,20091223,000000,4.31968,4.38811,4.30803,4.37255,293247.57828945,0
+HOMB.US,D,20091224,000000,4.37617,4.38811,4.33377,4.37617,61032.730570159,0
+HOMB.US,D,20091228,000000,4.38811,4.39575,4.33201,4.39575,229387.75468888,0
+HOMB.US,D,20091229,000000,4.39361,4.45929,4.37079,4.43463,140474.2489944,0
+HOMB.US,D,20091230,000000,4.41338,4.44863,4.35424,4.42366,436522.36524966,0
+HOMB.US,D,20091231,000000,4.40144,4.49004,4.32997,4.34201,520339.34123976,0
+HOMB.US,D,20100104,000000,4.37617,4.46723,4.3377,4.45929,281377.46441682,0
+HOMB.US,D,20100105,000000,4.44863,4.49749,4.40741,4.46126,1303120.343145,0
+HOMB.US,D,20100106,000000,4.46556,4.49415,4.39801,4.43463,1219311.537944,0
+HOMB.US,D,20100107,000000,4.43266,4.49582,4.41338,4.47946,218528.77596804,0
+HOMB.US,D,20100108,000000,4.46332,4.50708,4.43854,4.48593,294228.07298208,0
+HOMB.US,D,20100111,000000,4.49749,4.51423,4.44315,4.51217,477002.49717426,0
+HOMB.US,D,20100112,000000,4.47742,4.51423,4.43854,4.48417,464566.55615609,0
+HOMB.US,D,20100113,000000,4.47946,4.51217,4.47526,4.49974,988120.08156012,0
+HOMB.US,D,20100114,000000,4.48417,4.5341,4.48417,4.49582,930498.6554414,0
+HOMB.US,D,20100115,000000,4.4878,4.57826,4.48192,4.55358,632267.91714641,0
+HOMB.US,D,20100119,000000,4.55154,4.61429,4.53626,4.56768,428198.37384871,0
+HOMB.US,D,20100120,000000,4.51423,4.5721,4.48593,4.55358,646446.27894125,0
+HOMB.US,D,20100121,000000,4.54928,4.64014,4.53626,4.5439,1123267.9974065,0
+HOMB.US,D,20100122,000000,4.40927,4.62202,4.31792,4.51217,2317562.6218075,0
+HOMB.US,D,20100125,000000,4.5439,4.55358,4.40378,4.41338,581334.28191031,0
+HOMB.US,D,20100126,000000,4.41926,4.45538,4.35611,4.35611,520385.30192848,0
+HOMB.US,D,20100127,000000,4.33584,4.55358,4.33584,4.5385,404740.03832759,0
+HOMB.US,D,20100128,000000,4.55154,4.55154,4.34768,4.45538,438712.13672988,0
+HOMB.US,D,20100129,000000,4.45929,4.50336,4.42132,4.43463,484076.35784211,0
+HOMB.US,D,20100201,000000,4.28463,4.28463,3.94352,4.15755,6593062.8391398,0
+HOMB.US,D,20100202,000000,4.18907,4.21678,4.13611,4.18907,783180.34922273,0
+HOMB.US,D,20100203,000000,4.1595,4.23714,4.14218,4.23508,769203.19310959,0
+HOMB.US,D,20100204,000000,4.23068,4.31792,4.21678,4.28864,1159480.934721,0
+HOMB.US,D,20100205,000000,4.31253,4.43619,4.31253,4.43463,974792.50318085,0
+HOMB.US,D,20100208,000000,4.42132,4.42366,4.2388,4.24488,412326.6160118,0
+HOMB.US,D,20100209,000000,4.31253,4.33201,4.21276,4.24869,460050.15247818,0
+HOMB.US,D,20100210,000000,4.23714,4.31968,4.1595,4.31968,285308.63532508,0
+HOMB.US,D,20100211,000000,4.29677,4.39361,4.25301,4.35815,423230.53407274,0
+HOMB.US,D,20100212,000000,4.33377,4.33377,4.22902,4.26309,668922.07707246,0
+HOMB.US,D,20100216,000000,4.26309,4.26309,4.20169,4.25712,270397.96655667,0
+HOMB.US,D,20100217,000000,4.26926,4.26926,4.20493,4.23714,286215.59291576,0
+HOMB.US,D,20100218,000000,4.24272,4.26926,4.22451,4.26543,324882.83100763,0
+HOMB.US,D,20100219,000000,4.26543,4.38811,4.24057,4.3279,373960.67576819,0
+HOMB.US,D,20100222,000000,4.35189,4.39575,4.32203,4.33201,311161.01205402,0
+HOMB.US,D,20100223,000000,4.31792,4.34367,4.28237,4.31645,402115.17232754,0
+HOMB.US,D,20100224,000000,4.31645,4.4451,4.28071,4.43463,380381.89465626,0
+HOMB.US,D,20100225,000000,4.37255,4.39918,4.29677,4.36393,206589.210388,0
+HOMB.US,D,20100226,000000,4.35611,4.39204,4.29677,4.38039,452161.25559708,0
+HOMB.US,D,20100301,000000,4.39361,4.51051,4.38204,4.50826,532210.47646102,0
+HOMB.US,D,20100302,000000,4.50336,4.66745,4.50219,4.63417,805715.38557496,0
+HOMB.US,D,20100303,000000,4.60841,4.73296,4.60841,4.67332,730523.69883407,0
+HOMB.US,D,20100304,000000,4.67156,4.70348,4.62398,4.65326,355094.32372422,0
+HOMB.US,D,20100305,000000,4.67686,4.71337,4.63828,4.71337,398692.63304109,0
+HOMB.US,D,20100308,000000,4.71337,4.73296,4.64014,4.6515,285492.47807994,0
+HOMB.US,D,20100309,000000,4.64191,4.71544,4.61243,4.69311,261714.46043508,0
+HOMB.US,D,20100310,000000,4.68929,4.77457,4.65492,4.68499,401052.96974387,0
+HOMB.US,D,20100311,000000,4.64758,4.73296,4.64758,4.71749,328794.59629175,0
+HOMB.US,D,20100312,000000,4.73296,4.73296,4.65492,4.68929,230532.68651225,0
+HOMB.US,D,20100315,000000,4.70348,4.71925,4.62398,4.68929,429972.45643318,0
+HOMB.US,D,20100316,000000,4.68499,4.75303,4.67332,4.73296,372564.49217984,0
+HOMB.US,D,20100317,000000,4.75675,4.90783,4.75675,4.90783,394576.59802933,0
+HOMB.US,D,20100318,000000,4.88619,4.90998,4.81441,4.82881,276784.45959105,0
+HOMB.US,D,20100319,000000,4.85926,4.87208,4.75303,4.86994,516665.55018831,0
+HOMB.US,D,20100322,000000,4.82461,4.88159,4.80864,4.87415,452205.17358851,0
+HOMB.US,D,20100323,000000,4.86171,4.9042,4.77114,4.89206,221606.09941479,0
+HOMB.US,D,20100324,000000,4.88159,4.89206,4.81441,4.83478,347134.95378709,0
+HOMB.US,D,20100325,000000,4.85378,4.92702,4.79278,4.83273,280385.73488918,0
+HOMB.US,D,20100326,000000,4.85211,4.90783,4.8108,4.82058,456329.37938938,0
+HOMB.US,D,20100329,000000,4.84977,4.89735,4.80091,4.83478,493318.54166875,0
+HOMB.US,D,20100330,000000,4.84644,4.8902,4.7824,4.83273,277956.96782766,0
+HOMB.US,D,20100331,000000,4.80424,4.89735,4.77114,4.77114,380490.15761191,0
+HOMB.US,D,20100401,000000,4.7824,4.83273,4.72366,4.83273,304232.1828928,0
+HOMB.US,D,20100405,000000,4.83645,4.89569,4.81441,4.89422,220672.58675952,0
+HOMB.US,D,20100406,000000,4.87208,5.04803,4.87208,5.00348,216489.14273763,0
+HOMB.US,D,20100407,000000,4.98527,5.0077,4.93975,4.98968,258139.74020155,0
+HOMB.US,D,20100408,000000,4.95707,5.03481,4.94376,5.01533,305936.81376987,0
+HOMB.US,D,20100409,000000,5.0077,5.0077,4.95169,4.961,144256.30300149,0
+HOMB.US,D,20100412,000000,4.99134,5.03883,4.95707,5.01367,344430.42259325,0
+HOMB.US,D,20100413,000000,4.98968,5.0077,4.94533,5.00103,343757.35384071,0
+HOMB.US,D,20100414,000000,5.01367,5.14389,4.95493,5.14389,1348486.6069544,0
+HOMB.US,D,20100415,000000,5.14829,5.26187,5.14604,5.2136,765922.62128385,0
+HOMB.US,D,20100416,000000,5.2136,5.27764,5.12205,5.185,471731.31685274,0
+HOMB.US,D,20100419,000000,5.1666,5.185,5.02257,5.13252,439910.17868242,0
+HOMB.US,D,20100420,000000,5.15436,5.15436,5.06027,5.0961,276502.56736692,0
+HOMB.US,D,20100421,000000,5.08798,5.27764,5.08798,5.27323,644607.85139258,0
+HOMB.US,D,20100422,000000,5.22055,5.32747,5.22055,5.30857,744532.516755,0
+HOMB.US,D,20100423,000000,5.24503,5.31484,5.23299,5.27764,466654.19277248,0
+HOMB.US,D,20100426,000000,5.28262,5.29075,5.15866,5.16435,402642.18822483,0
+HOMB.US,D,20100427,000000,5.12841,5.19872,5.06428,5.09238,355275.10243317,0
+HOMB.US,D,20100428,000000,5.11578,5.1807,5.11236,5.12616,196620.84767964,0
+HOMB.US,D,20100429,000000,5.15221,5.22897,5.09425,5.20517,408749.853081,0
+HOMB.US,D,20100430,000000,5.2185,5.26725,5.07181,5.07181,617877.11483481,0
+HOMB.US,D,20100503,000000,5.11236,5.13028,5.03286,5.05645,387077.85632801,0
+HOMB.US,D,20100504,000000,5.00348,5.01141,4.87208,4.961,287043.9066613,0
+HOMB.US,D,20100505,000000,4.95707,4.97107,4.87208,4.90205,292326.32181783,0
+HOMB.US,D,20100506,000000,4.88619,4.91184,4.57425,4.7591,512787.48940925,0
+HOMB.US,D,20100507,000000,4.74883,4.83478,4.59481,4.62595,376342.46079236,0
+HOMB.US,D,20100510,000000,4.74883,4.86171,4.69526,4.83645,413405.1601737,0
+HOMB.US,D,20100511,000000,4.7967,5.00348,4.78426,4.95296,430709.87014993,0
+HOMB.US,D,20100512,000000,5.01141,5.16875,4.98527,5.14242,663735.66868792,0
+HOMB.US,D,20100513,000000,5.1104,5.15025,5.06027,5.09013,372174.33700006,0
+HOMB.US,D,20100514,000000,5.06027,5.06428,4.95169,5.03286,498843.01645253,0
+HOMB.US,D,20100517,000000,5.05038,5.08368,4.89735,5.00103,377234.09815347,0
+HOMB.US,D,20100518,000000,5.00103,5.01141,4.88159,4.90205,309562.60143532,0
+HOMB.US,D,20100519,000000,4.86611,4.95169,4.81854,4.86171,534104.05683616,0
+HOMB.US,D,20100520,000000,4.81217,4.84409,4.70545,4.72366,597654.41179936,0
+HOMB.US,D,20100521,000000,4.66745,4.83478,4.66745,4.77809,861677.12015667,0
+HOMB.US,D,20100524,000000,4.76116,4.79444,4.5721,4.57826,342294.78259087,0
+HOMB.US,D,20100525,000000,4.5482,4.59687,4.47526,4.58667,287758.85070801,0
+HOMB.US,D,20100526,000000,4.60665,4.66981,4.56396,4.59844,437902.20725981,0
+HOMB.US,D,20100527,000000,4.67921,4.74883,4.62398,4.74333,240928.99430002,0
+HOMB.US,D,20100528,000000,4.71544,4.73502,4.61429,4.67921,402115.17232754,0
+HOMB.US,D,20100601,000000,4.65492,4.65492,4.5341,4.5482,287387.07980371,0
+HOMB.US,D,20100602,000000,4.57425,4.73502,4.5482,4.7307,345876.65226488,0
+HOMB.US,D,20100603,000000,4.72366,4.83077,4.7077,4.79278,309909.85997229,0
+HOMB.US,D,20100604,000000,4.72679,4.72679,4.51873,4.53224,496708.3977988,0
+HOMB.US,D,20100607,000000,4.53997,4.60508,4.46556,4.46556,355736.75201762,0
+HOMB.US,D,20100608,000000,4.47163,4.4878,4.37617,4.45322,314183.18267432,0
+HOMB.US,D,20100609,000000,4.49974,4.52256,4.42132,4.46556,328439.16696567,0
+HOMB.US,D,20100610,000000,4.49749,4.59844,4.49415,4.59481,319141.83031256,0
+HOMB.US,D,20100611,000000,4.5439,4.65942,4.53997,4.65326,183413.78843966,0
+HOMB.US,D,20100614,000000,4.7077,4.74667,4.61978,4.64014,212601.88982082,0
+HOMB.US,D,20100615,000000,4.68499,4.76116,4.65326,4.73726,226985.54269194,0
+HOMB.US,D,20100616,000000,4.70348,4.80864,4.69311,4.7307,116934.20558223,0
+HOMB.US,D,20100617,000000,4.77114,4.77114,4.6653,4.69526,167468.49350081,0
+HOMB.US,D,20100618,000000,4.72679,4.72875,4.64191,4.70945,652376.22913436,0
+HOMB.US,D,20100621,000000,4.75675,4.8062,4.67332,4.69967,237625.95280423,0
+HOMB.US,D,20100622,000000,4.72875,4.8108,4.61772,4.62595,469738.6656597,0
+HOMB.US,D,20100623,000000,4.60665,4.68086,4.58462,4.61243,183590.48175406,0
+HOMB.US,D,20100624,000000,4.56984,4.68086,4.53626,4.57826,277734.31382453,0
+HOMB.US,D,20100625,000000,4.59687,4.69106,4.57826,4.67921,2115732.8960734,0
+HOMB.US,D,20100628,000000,4.65718,4.71337,4.60294,4.68713,194899.87522434,0
+HOMB.US,D,20100629,000000,4.62398,4.63828,4.53626,4.56984,583983.66027767,0
+HOMB.US,D,20100630,000000,4.58502,4.64102,4.50581,4.52666,389386.10425023,0
+HOMB.US,D,20100701,000000,4.53997,4.60294,4.40144,4.45705,442613.68852761,0
+HOMB.US,D,20100702,000000,4.49415,4.5341,4.40378,4.42542,281980.06011334,0
+HOMB.US,D,20100706,000000,4.45538,4.50542,4.3377,4.37422,474293.88058587,0
+HOMB.US,D,20100707,000000,4.40378,4.53224,4.37617,4.51873,1034484.2029892,0
+HOMB.US,D,20100708,000000,4.56396,4.57425,4.47163,4.56396,556735.09996037,0
+HOMB.US,D,20100709,000000,4.55358,4.71102,4.55154,4.69967,538925.84375689,0
+HOMB.US,D,20100712,000000,4.66981,4.72532,4.61585,4.63828,191981.88216514,0
+HOMB.US,D,20100713,000000,4.68929,4.79847,4.63035,4.7824,413326.51632856,0
+HOMB.US,D,20100714,000000,4.75303,4.7591,4.68499,4.72679,208968.95271491,0
+HOMB.US,D,20100715,000000,4.7454,4.7454,4.5765,4.67519,347820.27872328,0
+HOMB.US,D,20100716,000000,4.63035,4.63035,4.45098,4.46939,392698.33788376,0
+HOMB.US,D,20100719,000000,4.47389,4.49582,4.37255,4.4451,183263.65018986,0
+HOMB.US,D,20100720,000000,4.38606,4.4919,4.31645,4.48192,294502.81576574,0
+HOMB.US,D,20100721,000000,4.49582,4.5341,4.31792,4.32565,370807.77252221,0
+HOMB.US,D,20100722,000000,4.39918,4.51423,4.37422,4.48192,300806.57956043,0
+HOMB.US,D,20100723,000000,4.45322,4.52617,4.41338,4.46556,313718.46904397,0
+HOMB.US,D,20100726,000000,4.49415,4.66178,4.47389,4.6515,611197.49474128,0
+HOMB.US,D,20100727,000000,4.66745,4.83273,4.64191,4.78025,432465.56845892,0
+HOMB.US,D,20100728,000000,4.76331,4.78877,4.72141,4.75499,377971.51187022,0
+HOMB.US,D,20100729,000000,4.80864,4.84037,4.72366,4.78877,255434.18765908,0
+HOMB.US,D,20100730,000000,4.72366,4.82461,4.71544,4.76879,396597.84698423,0
+HOMB.US,D,20100802,000000,4.84037,4.89206,4.79444,4.8762,1743498.2995037,0
+HOMB.US,D,20100803,000000,4.85211,4.89969,4.79083,4.7967,375180.16604215,0
+HOMB.US,D,20100804,000000,4.81217,4.84977,4.75499,4.83077,334090.28898058,0
+HOMB.US,D,20100805,000000,4.8062,4.83822,4.73893,4.74333,210995.308413,0
+HOMB.US,D,20100806,000000,4.71749,4.71925,4.5482,4.66178,216986.53952442,0
+HOMB.US,D,20100809,000000,4.68713,4.76703,4.62202,4.7591,205012.2480907,0
+HOMB.US,D,20100810,000000,4.70545,4.72875,4.60508,4.67156,189293.69254952,0
+HOMB.US,D,20100811,000000,4.59481,4.61068,4.44687,4.45929,331546.10952294,0
+HOMB.US,D,20100812,000000,4.40741,4.44863,4.36834,4.42542,281550.07233667,0
+HOMB.US,D,20100813,000000,4.40927,4.43061,4.37617,4.40378,437188.28456174,0
+HOMB.US,D,20100816,000000,4.39801,4.50826,4.39575,4.49974,264960.30640714,0
+HOMB.US,D,20100817,000000,4.53626,4.61068,4.50336,4.56602,334643.85994246,0
+HOMB.US,D,20100818,000000,4.55574,4.55574,4.48593,4.51423,760272.52061758,0
+HOMB.US,D,20100819,000000,4.49749,4.49749,4.32997,4.34994,374478.49952774,0
+HOMB.US,D,20100820,000000,4.34563,4.36619,4.28463,4.34367,531952.07525557,0
+HOMB.US,D,20100823,000000,4.36041,4.37255,4.28687,4.28687,287866.09231502,0
+HOMB.US,D,20100824,000000,4.2675,4.34563,4.17908,4.31792,513926.29314079,0
+HOMB.US,D,20100825,000000,4.29677,4.35611,4.26309,4.34201,443527.79555875,0
+HOMB.US,D,20100826,000000,4.34563,4.37422,4.27307,4.28071,265653.80213245,0
+HOMB.US,D,20100827,000000,4.31645,4.38204,4.24869,4.36041,481021.50406539,0
+HOMB.US,D,20100830,000000,4.33377,4.34563,4.20356,4.21678,271504.08713179,0
+HOMB.US,D,20100831,000000,4.20836,4.30803,4.16743,4.27543,379373.8235504,0
+HOMB.US,D,20100901,000000,4.34768,4.36619,4.29266,4.35815,689271.42733904,0
+HOMB.US,D,20100902,000000,4.36247,4.41553,4.33201,4.40565,396240.37496088,0
+HOMB.US,D,20100903,000000,4.44099,4.46332,4.39575,4.45538,219703.32690191,0
+HOMB.US,D,20100907,000000,4.42886,4.4451,4.28687,4.29892,1079990.391562,0
+HOMB.US,D,20100908,000000,4.29892,4.38606,4.28463,4.30588,245881.51384643,0
+HOMB.US,D,20100909,000000,4.35189,4.37617,4.25712,4.3236,147605.305186,0
+HOMB.US,D,20100910,000000,4.33201,4.36041,4.30803,4.31645,87750.189595624,0
+HOMB.US,D,20100913,000000,4.34563,4.45098,4.3279,4.42886,240194.64462919,0
+HOMB.US,D,20100914,000000,4.40378,4.40378,4.34563,4.35189,173113.48742388,0
+HOMB.US,D,20100915,000000,4.32565,4.36393,4.2675,4.30588,170767.44960204,0
+HOMB.US,D,20100916,000000,4.28687,4.29266,4.18505,4.24057,236552.51538553,0
+HOMB.US,D,20100917,000000,4.29266,4.3236,4.14825,4.24057,511273.85072751,0
+HOMB.US,D,20100920,000000,4.24057,4.28237,4.18907,4.277,531724.31450926,0
+HOMB.US,D,20100921,000000,4.2388,4.277,4.17908,4.18104,323080.15066128,0
+HOMB.US,D,20100922,000000,4.17683,4.20356,4.09253,4.12768,197318.42879949,0
+HOMB.US,D,20100923,000000,4.0985,4.19132,4.05415,4.0704,462456.44986967,0
+HOMB.US,D,20100924,000000,4.13404,4.18505,4.11348,4.15205,439421.97403339,0
+HOMB.US,D,20100927,000000,4.15029,4.15029,4.052,4.06814,202946.05979571,0
+HOMB.US,D,20100928,000000,4.09048,4.12151,3.97093,4.05816,648977.18086659,0
+HOMB.US,D,20100929,000000,4.04201,4.07617,4.02027,4.04064,543199.16645892,0
+HOMB.US,D,20100930,000000,4.0802,4.10927,3.97288,4.03251,1173970.8078505,0
+HOMB.US,D,20101001,000000,4.0704,4.0985,4.03849,4.05993,574735.3483592,0
+HOMB.US,D,20101004,000000,4.06394,4.14658,4.01058,4.0562,861677.12015667,0
+HOMB.US,D,20101005,000000,4.10722,4.12151,4.03849,4.09625,952259.50952591,0
+HOMB.US,D,20101006,000000,4.10026,4.12151,4.05013,4.0704,506178.34237175,0
+HOMB.US,D,20101007,000000,4.11348,4.11348,4.04846,4.05013,320950.63875073,0
+HOMB.US,D,20101008,000000,4.03849,4.10026,4.00226,4.0661,369365.62824513,0
+HOMB.US,D,20101011,000000,4.07413,4.07413,4.01606,4.01606,199892.22736763,0
+HOMB.US,D,20101012,000000,4.00226,4.05993,3.96535,4.0146,426871.64196775,0
+HOMB.US,D,20101013,000000,4.02263,4.16743,4.02263,4.13611,389003.09851092,0
+HOMB.US,D,20101014,000000,4.1175,4.15755,4.0616,4.13611,351104.93594358,0
+HOMB.US,D,20101015,000000,4.18505,4.18505,4.06814,4.10379,517107.79414864,0
+HOMB.US,D,20101018,000000,4.11946,4.19132,4.1175,4.16743,436385.50453216,0
+HOMB.US,D,20101019,000000,4.11946,4.19739,4.0985,4.14658,563313.60653872,0
+HOMB.US,D,20101020,000000,4.16185,4.26543,4.14442,4.19308,569709.29171085,0
+HOMB.US,D,20101021,000000,4.23508,4.28237,4.1641,4.2109,464239.72459188,0
+HOMB.US,D,20101022,000000,4.24488,4.25301,4.16949,4.22902,266641.44626554,0
+HOMB.US,D,20101025,000000,4.26309,4.26309,4.1641,4.16577,464540.0010915,0
+HOMB.US,D,20101026,000000,4.13404,4.21453,4.13404,4.16949,328309.45568863,0
+HOMB.US,D,20101027,000000,4.13611,4.19308,4.11348,4.15755,340046.79423829,0
+HOMB.US,D,20101028,000000,4.19739,4.19739,4.08636,4.11574,250663.46817026,0
+HOMB.US,D,20101029,000000,4.10722,4.12984,4.0657,4.08196,381273.53201737,0
+HOMB.US,D,20101101,000000,4.10927,4.10927,3.94528,3.98669,317613.89274988,0
+HOMB.US,D,20101102,000000,4.04201,4.1175,4.0146,4.09048,387352.59911167,0
+HOMB.US,D,20101103,000000,4.09253,4.22657,4.0802,4.22276,552226.86707156,0
+HOMB.US,D,20101104,000000,4.26309,4.35611,4.26309,4.32997,443506.34723736,0
+HOMB.US,D,20101105,000000,4.33584,4.40927,4.31968,4.36393,396664.23464571,0
+HOMB.US,D,20101108,000000,4.33201,4.34201,4.26543,4.29892,213044.13378114,0
+HOMB.US,D,20101109,000000,4.30059,4.32565,4.19533,4.21678,167884.18239654,0
+HOMB.US,D,20101110,000000,4.22276,4.32997,4.20885,4.31253,203950.04550703,0
+HOMB.US,D,20101111,000000,4.24488,4.28071,4.23068,4.2675,196121.40819557,0
+HOMB.US,D,20101112,000000,4.21893,4.25105,4.17478,4.21678,297468.81221094,0
+HOMB.US,D,20101115,000000,4.21678,4.25712,4.20639,4.21453,103423.80579673,0
+HOMB.US,D,20101116,000000,4.17908,4.18281,4.07834,4.11348,222257.71984593,0
+HOMB.US,D,20101117,000000,4.10927,4.12387,4.02027,4.03036,176092.76140137,0
+HOMB.US,D,20101118,000000,4.08451,4.16185,4.07413,4.1595,252464.10581933,0
+HOMB.US,D,20101119,000000,4.16577,4.18104,4.08244,4.11574,274589.58136765,0
+HOMB.US,D,20101122,000000,4.10379,4.12591,4.02263,4.10585,212420.08976322,0
+HOMB.US,D,20101123,000000,4.07413,4.12591,4.05993,4.10722,178653.28243723,0
+HOMB.US,D,20101124,000000,4.15432,4.20169,4.12151,4.18691,183713.04359065,0
+HOMB.US,D,20101126,000000,4.15205,4.16949,4.10927,4.12984,44165.157811048,0
+HOMB.US,D,20101129,000000,4.10193,4.15588,4.07617,4.14825,276294.21224473,0
+HOMB.US,D,20101130,000000,4.09381,4.12337,4.05376,4.10673,469039.04184257,0
+HOMB.US,D,20101201,000000,4.18691,4.25898,4.1175,4.25105,379308.45723756,0
+HOMB.US,D,20101202,000000,4.0985,4.30059,4.09429,4.30059,323399.83278503,0
+HOMB.US,D,20101203,000000,4.27543,4.36393,4.23303,4.34768,227205.13264915,0
+HOMB.US,D,20101206,000000,4.3279,4.36619,4.31968,4.35189,167124.29900975,0
+HOMB.US,D,20101207,000000,4.38039,4.39575,4.34367,4.38391,267992.69051381,0
+HOMB.US,D,20101208,000000,4.40565,4.45098,4.38204,4.40378,223810.16977592,0
+HOMB.US,D,20101209,000000,4.4451,4.45322,4.37824,4.43266,384443.7981902,0
+HOMB.US,D,20101210,000000,4.45322,4.49582,4.39801,4.4878,258663.69205292,0
+HOMB.US,D,20101213,000000,4.4919,4.50542,4.42132,4.43854,219328.4919517,0
+HOMB.US,D,20101214,000000,4.46332,4.53626,4.46126,4.47389,177323.48651035,0
+HOMB.US,D,20101215,000000,4.46556,4.50708,4.45322,4.45322,291738.02500225,0
+HOMB.US,D,20101216,000000,4.45322,4.5482,4.43854,4.50336,162717.17963611,0
+HOMB.US,D,20101217,000000,4.51873,4.51873,4.43266,4.49974,174752.75198812,0
+HOMB.US,D,20101220,000000,4.48417,4.52089,4.45929,4.46556,218674.82882329,0
+HOMB.US,D,20101221,000000,4.49749,4.49974,4.40927,4.45322,393284.59200207,0
+HOMB.US,D,20101222,000000,4.41338,4.49582,4.40565,4.43061,288761.81507068,0
+HOMB.US,D,20101223,000000,4.44863,4.47526,4.41553,4.41926,121150.33276053,0
+HOMB.US,D,20101227,000000,4.42542,4.4878,4.40378,4.48593,85004.804456266,0
+HOMB.US,D,20101228,000000,4.43061,4.47526,4.37422,4.40741,165084.66577936,0
+HOMB.US,D,20101229,000000,4.41152,4.42366,4.39204,4.39968,196476.83752166,0
+HOMB.US,D,20101230,000000,4.38811,4.41769,4.36834,4.40192,164837.49940893,0
+HOMB.US,D,20101231,000000,4.40144,4.43668,4.36785,4.37255,232395.62642825,0
+HOMB.US,D,20110103,000000,4.42132,4.56396,4.40378,4.55819,319817.96311102,0
+HOMB.US,D,20110104,000000,4.04201,4.2388,3.94889,4.0146,6406983.3307545,0
+HOMB.US,D,20110105,000000,4.04612,4.17331,3.97905,4.1641,1103730.6193072,0
+HOMB.US,D,20110106,000000,4.17331,4.21678,4.10722,4.20169,782395.95346863,0
+HOMB.US,D,20110107,000000,4.17331,4.24488,4.10026,4.14001,531777.42463844,0
+HOMB.US,D,20110110,000000,4.10379,4.20639,4.03251,4.17478,666391.17514711,0
+HOMB.US,D,20110111,000000,4.19965,4.24272,4.09429,4.10927,173314.6931056,0
+HOMB.US,D,20110112,000000,4.16185,4.16185,4.10026,4.11574,169196.61539656,0
+HOMB.US,D,20110113,000000,4.09253,4.11946,4.06394,4.08636,242142.35648214,0
+HOMB.US,D,20110114,000000,4.08451,4.12768,4.06814,4.0985,394815.59361065,0
+HOMB.US,D,20110118,000000,4.07197,4.09625,4.04846,4.09625,357679.35712738,0
+HOMB.US,D,20110119,000000,4.08636,4.0985,3.98924,3.99119,407346.52005216,0
+HOMB.US,D,20110120,000000,4.00226,4.0985,3.99512,4.05415,465379.54967207,0
+HOMB.US,D,20110121,000000,4.09253,4.15205,4.05415,4.14001,816386.43614638,0
+HOMB.US,D,20110124,000000,4.17683,4.21893,4.10927,4.13404,452183.72526712,0
+HOMB.US,D,20110125,000000,4.10379,4.14658,4.07197,4.1175,297978.46518138,0
+HOMB.US,D,20110126,000000,4.12387,4.15588,4.08244,4.13188,458561.02616374,0
+HOMB.US,D,20110127,000000,4.13188,4.13188,4.07834,4.10927,229954.60318305,0
+HOMB.US,D,20110128,000000,4.11133,4.11133,4.0616,4.07197,568244.67776372,0
+HOMB.US,D,20110131,000000,4.09978,4.1171,4.03927,4.0608,483751.56897518,0
+HOMB.US,D,20110201,000000,4.12151,4.19533,4.0985,4.17908,611307.8003942,0
+HOMB.US,D,20110202,000000,4.16743,4.26309,4.16577,4.22657,597276.51280325,0
+HOMB.US,D,20110203,000000,4.2388,4.26309,4.16577,4.24272,452571.83774961,0
+HOMB.US,D,20110204,000000,4.24703,4.25712,4.20493,4.23068,271107.80386018,0
+HOMB.US,D,20110207,000000,4.22276,4.26543,4.21678,4.22657,308198.07965475,0
+HOMB.US,D,20110208,000000,4.21276,4.24488,4.17908,4.24488,165370.64339804,0
+HOMB.US,D,20110209,000000,4.22657,4.23714,4.18505,4.20885,158024.0826438,0
+HOMB.US,D,20110210,000000,4.19965,4.23303,4.18281,4.20639,479940.91720622,0
+HOMB.US,D,20110211,000000,4.18281,4.34004,4.17478,4.3279,306842.75001192,0
+HOMB.US,D,20110214,000000,4.30588,4.34367,4.28687,4.34004,216745.50124581,0
+HOMB.US,D,20110215,000000,4.30588,4.40144,4.28237,4.30254,591907.28301247,0
+HOMB.US,D,20110216,000000,4.3377,4.37079,4.28237,4.3279,296669.09622727,0
+HOMB.US,D,20110218,000000,4.37617,4.54928,4.36393,4.52617,997087.52260311,0
+HOMB.US,D,20110222,000000,4.50826,4.56396,4.44099,4.54213,605116.38494971,0
+HOMB.US,D,20110223,000000,4.52617,4.53997,4.39801,4.40144,435306.96037026,0
+HOMB.US,D,20110224,000000,4.42132,4.45705,4.37824,4.42132,368047.06715328,0
+HOMB.US,D,20110225,000000,4.33377,4.51217,4.33377,4.51051,257631.10857975,0
+HOMB.US,D,20110228,000000,4.45147,4.50434,4.41152,4.47213,513839.47850655,0
+HOMB.US,D,20110301,000000,4.47742,4.47742,4.37422,4.40144,644307.57489295,0
+HOMB.US,D,20110302,000000,4.38391,4.47742,4.36041,4.4451,445717.56703897,0
+HOMB.US,D,20110303,000000,4.48593,4.61243,4.48593,4.5482,406439.56246148,0
+HOMB.US,D,20110304,000000,4.53997,4.5439,4.42886,4.49004,246686.33657329,0
+HOMB.US,D,20110307,000000,4.48593,4.49749,4.38811,4.41553,217724.9745898,0
+HOMB.US,D,20110308,000000,4.43061,4.5482,4.42679,4.51423,181100.43377425,0
+HOMB.US,D,20110309,000000,4.40378,4.51648,4.40378,4.45705,193383.17249668,0
+HOMB.US,D,20110310,000000,4.40565,4.40741,4.28463,4.31968,297239.00876735,0
+HOMB.US,D,20110311,000000,4.30588,4.34367,4.29677,4.31488,314696.92103932,0
+HOMB.US,D,20110314,000000,4.28463,4.30059,4.23068,4.27543,178944.3667991,0
+HOMB.US,D,20110315,000000,4.19308,4.29266,4.16743,4.24703,270408.18004306,0
+HOMB.US,D,20110316,000000,4.22902,4.31968,4.17683,4.21453,320004.8699118,0
+HOMB.US,D,20110317,000000,4.33201,4.33201,4.21629,4.22853,192487.44974102,0
+HOMB.US,D,20110318,000000,4.25712,4.41338,4.25712,4.33201,475468.43151975,0
+HOMB.US,D,20110321,000000,4.35189,4.38811,4.34563,4.35815,216829.25183414,0
+HOMB.US,D,20110322,000000,4.38204,4.38606,4.34367,4.36834,692099.54171809,0
+HOMB.US,D,20110323,000000,4.36393,4.39047,4.31792,4.37617,211306.81974764,0
+HOMB.US,D,20110324,000000,4.43061,4.43061,4.32997,4.36619,126672.76484702,0
+HOMB.US,D,20110325,000000,4.35611,4.49582,4.35611,4.41338,134216.44588844,0
+HOMB.US,D,20110328,000000,4.43061,4.44315,4.39361,4.42679,171184.15984641,0
+HOMB.US,D,20110329,000000,4.43061,4.46126,4.42132,4.4451,130695.85713272,0
+HOMB.US,D,20110330,000000,4.44863,4.50708,4.42366,4.49415,178060.90022709,0
+HOMB.US,D,20110331,000000,4.45568,4.5155,4.45568,4.51334,221660.23089261,0
+HOMB.US,D,20110401,000000,4.49415,4.55358,4.48417,4.50336,284501.76990094,0
+HOMB.US,D,20110404,000000,4.49582,4.52853,4.48593,4.50826,214562.87920608,0
+HOMB.US,D,20110405,000000,4.51687,4.53087,4.48633,4.49053,128869.6857677,0
+HOMB.US,D,20110406,000000,4.47389,4.53626,4.47389,4.49974,225605.7006818,0
+HOMB.US,D,20110407,000000,4.51099,4.51099,4.42366,4.42542,215153.21871893,0
+HOMB.US,D,20110408,000000,4.45538,4.45538,4.38606,4.39801,334068.84065917,0
+HOMB.US,D,20110411,000000,4.38811,4.41338,4.3236,4.34563,246556.62529624,0
+HOMB.US,D,20110412,000000,4.2671,4.51296,4.2671,4.41553,1021829.6933624,0
+HOMB.US,D,20110413,000000,4.44099,4.45705,4.35189,4.37824,264918.43111298,0
+HOMB.US,D,20110414,000000,4.39575,4.44687,4.33201,4.44687,255801.87316882,0
+HOMB.US,D,20110415,000000,4.43463,4.50542,4.41338,4.47526,454098.75396366,0
+HOMB.US,D,20110418,000000,4.40741,4.46723,4.37079,4.40927,181863.38120695,0
+HOMB.US,D,20110419,000000,4.43061,4.43619,4.32565,4.34367,477377.33212445,0
+HOMB.US,D,20110420,000000,4.39361,4.41553,4.36041,4.39801,927913.62203823,0
+HOMB.US,D,20110421,000000,4.54253,4.54253,4.39408,4.40418,844483.737182,0
+HOMB.US,D,20110425,000000,4.50708,4.5482,4.44687,4.5341,2393298.6873727,0
+HOMB.US,D,20110426,000000,4.55408,4.74236,4.55231,4.71622,691696.10900603,0
+HOMB.US,D,20110427,000000,4.73296,4.76331,4.64974,4.70123,424402.0209607,0
+HOMB.US,D,20110428,000000,4.6983,4.7501,4.66608,4.7501,250094.5769788,0
+HOMB.US,D,20110429,000000,4.7543,4.78377,4.68763,4.75587,471141.99868853,0
+HOMB.US,D,20110502,000000,4.77203,4.79797,4.67382,4.68586,322326.39536632,0
+HOMB.US,D,20110503,000000,4.67382,4.76252,4.64435,4.75587,566051.84223762,0
+HOMB.US,D,20110504,000000,4.72572,4.74803,4.65591,4.65591,956383.71532678,0
+HOMB.US,D,20110505,000000,4.67598,4.74,4.59147,4.66608,442195.95693461,0
+HOMB.US,D,20110506,000000,4.75186,4.75186,4.60754,4.63691,313417.1711957,0
+HOMB.US,D,20110509,000000,4.63485,4.71837,4.63485,4.6983,180211.86045905,0
+HOMB.US,D,20110510,000000,4.64435,4.76419,4.64435,4.76047,134349.22121139,0
+HOMB.US,D,20110511,000000,4.73383,4.75822,4.66844,4.68812,258330.73239688,0
+HOMB.US,D,20110512,000000,4.67598,4.74627,4.59735,4.72454,526617.57131849,0
+HOMB.US,D,20110513,000000,4.72776,4.73796,4.66402,4.70437,329865.99101318,0
+HOMB.US,D,20110516,000000,4.67598,4.69399,4.62907,4.65414,318535.1492215,0
+HOMB.US,D,20110517,000000,4.61841,4.72042,4.60754,4.71406,270446.9912913,0
+HOMB.US,D,20110518,000000,4.65032,4.72042,4.65032,4.71406,299524.78701955,0
+HOMB.US,D,20110519,000000,4.71406,4.72454,4.63691,4.68214,187773.92577594,0
+HOMB.US,D,20110520,000000,4.62075,4.68812,4.59941,4.62075,365078.00666217,0
+HOMB.US,D,20110523,000000,4.54654,4.59941,4.54253,4.57689,190207.79958066,0
+HOMB.US,D,20110524,000000,4.57904,4.63485,4.5345,4.60391,304691.78977996,0
+HOMB.US,D,20110525,000000,4.58697,4.66041,4.56279,4.64435,244029.80876546,0
+HOMB.US,D,20110526,000000,4.62682,4.68381,4.59941,4.67049,266372.83157371,0
+HOMB.US,D,20110527,000000,4.70055,4.76047,4.69399,4.71406,342905.54907649,0
+HOMB.US,D,20110531,000000,4.75058,4.77251,4.70466,4.77066,550404.78110109,0
+HOMB.US,D,20110601,000000,4.77388,4.77388,4.61841,4.63358,254100.30633765,0
+HOMB.US,D,20110602,000000,4.64269,4.67382,4.63132,4.65032,139092.36428697,0
+HOMB.US,D,20110603,000000,4.58913,4.66844,4.58913,4.60391,393109.94138495,0
+HOMB.US,D,20110606,000000,4.63691,4.67382,4.55868,4.58697,607142.74064782,0
+HOMB.US,D,20110607,000000,4.60391,4.65805,4.59147,4.60157,427293.45895531,0
+HOMB.US,D,20110608,000000,4.5952,4.69399,4.53323,4.68214,446823.68761409,0
+HOMB.US,D,20110609,000000,4.7026,4.71034,4.66041,4.69399,271677.71640028,0
+HOMB.US,D,20110610,000000,4.67245,4.71406,4.60391,4.64435,282573.4636721,0
+HOMB.US,D,20110613,000000,4.66608,4.69399,4.60548,4.62907,203817.27018406,0
+HOMB.US,D,20110614,000000,4.66265,4.73599,4.65805,4.72454,202879.67213424,0
+HOMB.US,D,20110615,000000,4.69213,4.69624,4.59735,4.62487,181946.11044664,0
+HOMB.US,D,20110616,000000,4.63132,4.7446,4.63132,4.73032,184822.22821168,0
+HOMB.US,D,20110617,000000,4.76252,4.77016,4.68586,4.7026,473683.11410026,0
+HOMB.US,D,20110620,000000,4.69016,4.77203,4.67245,4.76624,210680.73303245,0
+HOMB.US,D,20110621,000000,4.78788,4.91184,4.72776,4.86121,458447.65646492,0
+HOMB.US,D,20110622,000000,4.85681,4.85681,4.75822,4.76047,228327.59480248,0
+HOMB.US,D,20110623,000000,4.72572,4.74627,4.63358,4.72983,158549.05584381,0
+HOMB.US,D,20110624,000000,4.7446,4.7501,4.67382,4.69213,385429.39962603,0
+HOMB.US,D,20110627,000000,4.67773,4.75381,4.63916,4.70437,354349.760567,0
+HOMB.US,D,20110628,000000,4.69624,4.73599,4.66041,4.73599,280930.11371331,0
+HOMB.US,D,20110629,000000,4.75186,4.75381,4.67598,4.67598,209544.99334683,0
+HOMB.US,D,20110630,000000,4.69399,4.70995,4.66795,4.70212,285097.21615698,0
+HOMB.US,D,20110701,000000,4.67999,4.82988,4.67999,4.80208,298570.84739151,0
+HOMB.US,D,20110705,000000,4.78788,4.84154,4.75381,4.82568,262346.67524211,0
+HOMB.US,D,20110706,000000,4.80237,4.91213,4.80237,4.85751,561858.18472935,0
+HOMB.US,D,20110707,000000,4.87835,4.94023,4.8483,4.90254,311562.40206883,0
+HOMB.US,D,20110708,000000,4.87238,4.93602,4.8483,4.91047,270041.51588196,0
+HOMB.US,D,20110711,000000,4.86318,4.88972,4.79993,4.81991,442347.11653306,0
+HOMB.US,D,20110712,000000,4.81628,4.90655,4.78827,4.86611,235812.03762287,0
+HOMB.US,D,20110713,000000,4.87532,4.93465,4.83223,4.92662,271431.57137848,0
+HOMB.US,D,20110714,000000,4.93279,4.94132,4.86748,4.87758,305134.03374029,0
+HOMB.US,D,20110715,000000,4.87758,4.92888,4.84546,4.89186,247032.57376163,0
+HOMB.US,D,20110718,000000,4.87758,4.87758,4.80335,4.83772,208587.98967288,0
+HOMB.US,D,20110719,000000,4.85975,4.97147,4.85975,4.97147,375195.48627172,0
+HOMB.US,D,20110720,000000,4.97059,4.97059,4.85162,4.87923,377463.90159707,0
+HOMB.US,D,20110721,000000,4.77388,4.97244,4.77388,4.97059,232304.72639944,0
+HOMB.US,D,20110722,000000,4.97147,4.97147,4.88208,4.93192,222907.29757979,0
+HOMB.US,D,20110725,000000,4.88295,4.9607,4.88295,4.90116,200876.80745482,0
+HOMB.US,D,20110726,000000,4.8762,4.87835,4.73423,4.74667,350516.639128,0
+HOMB.US,D,20110727,000000,4.72983,4.7501,4.66844,4.67999,550408.86649565,0
+HOMB.US,D,20110728,000000,4.69879,4.70466,4.66452,4.67999,204482.1681475,0
+HOMB.US,D,20110729,000000,4.62809,4.72776,4.62809,4.68763,243297.50179189,0
+HOMB.US,D,20110801,000000,4.73208,4.73208,4.65238,4.68214,315874.53601911,0
+HOMB.US,D,20110802,000000,4.65453,4.73843,4.64846,4.69016,566290.83781894,0
+HOMB.US,D,20110803,000000,4.68812,4.77946,4.65414,4.77203,301722.72928884,0
+HOMB.US,D,20110804,000000,4.73256,4.80864,4.61674,4.64661,578820.74291181,0
+HOMB.US,D,20110805,000000,4.65453,4.75058,4.57689,4.66658,1251031.5625992,0
+HOMB.US,D,20110808,000000,4.58502,4.78191,4.4405,4.4405,1358517.2719299,0
+HOMB.US,D,20110809,000000,4.54253,4.69213,4.3187,4.67432,1050315.1068805,0
+HOMB.US,D,20110810,000000,4.56641,4.61115,4.39703,4.4169,960737.72457123,0
+HOMB.US,D,20110811,000000,4.42503,4.65453,4.40329,4.60342,845432.57006685,0
+HOMB.US,D,20110812,000000,4.70897,4.70897,4.53057,4.62487,637978.27738232,0
+HOMB.US,D,20110815,000000,4.66452,4.67773,4.54977,4.63485,422924.12948129,0
+HOMB.US,D,20110816,000000,4.58052,4.64661,4.57023,4.62487,402022.22960147,0
+HOMB.US,D,20110817,000000,4.69016,4.75861,4.64661,4.67245,168311.10612728,0
+HOMB.US,D,20110818,000000,4.58697,4.60754,4.4878,4.54253,623671.22565905,0
+HOMB.US,D,20110819,000000,4.47526,4.62682,4.4405,4.45294,578131.33258106,0
+HOMB.US,D,20110822,000000,4.47526,4.54977,4.37735,4.39703,216689.32707072,0
+HOMB.US,D,20110823,000000,4.40095,4.58052,4.31743,4.54037,549086.22000923,0
+HOMB.US,D,20110824,000000,4.52089,4.65238,4.44687,4.59304,329817.98762719,0
+HOMB.US,D,20110825,000000,4.62907,4.64661,4.41075,4.43805,339349.21311844,0
+HOMB.US,D,20110826,000000,4.38342,4.52294,4.21942,4.45705,305476.18553406,0
+HOMB.US,D,20110829,000000,4.51256,4.66844,4.50826,4.66844,402401.14994622,0
+HOMB.US,D,20110830,000000,4.63132,4.69438,4.57904,4.66658,446575.49989501,0
+HOMB.US,D,20110831,000000,4.67559,4.73599,4.61068,4.68546,473525.82640998,0
+HOMB.US,D,20110901,000000,4.6841,4.73032,4.57689,4.623,675065.48913096,0
+HOMB.US,D,20110902,000000,4.5396,4.59647,4.43463,4.43903,399743.60078975,0
+HOMB.US,D,20110906,000000,4.39164,4.4919,4.3796,4.46517,445477.55010899,0
+HOMB.US,D,20110907,000000,4.53057,4.68626,4.50542,4.65032,656692.4484792,0
+HOMB.US,D,20110908,000000,4.60931,4.65453,4.5247,4.52853,343060.79406948,0
+HOMB.US,D,20110909,000000,4.4919,4.53057,4.3654,4.40652,380336.95531619,0
+HOMB.US,D,20110912,000000,4.33514,4.4919,4.33514,4.44687,291447.96198903,0
+HOMB.US,D,20110913,000000,4.4734,4.56034,4.43805,4.49974,485161.03009583,0
+HOMB.US,D,20110914,000000,4.5385,4.63485,4.45929,4.58502,390953.87440979,0
+HOMB.US,D,20110915,000000,4.60754,4.62907,4.5385,4.60157,429067.54153978,0
+HOMB.US,D,20110916,000000,4.63916,4.63916,4.5345,4.60157,869085.98317785,0
+HOMB.US,D,20110919,000000,4.53273,4.57023,4.4405,4.4405,292916.66133068,0
+HOMB.US,D,20110920,000000,4.46106,4.49974,4.32907,4.3329,505465.44102233,0
+HOMB.US,D,20110921,000000,4.33084,4.37735,4.12768,4.13188,627263.30881945,0
+HOMB.US,D,20110922,000000,4.04367,4.16626,4.0141,4.04749,678206.13619328,0
+HOMB.US,D,20110923,000000,4.0516,4.1595,4.00746,4.04573,589130.23606533,0
+HOMB.US,D,20110926,000000,4.09214,4.24732,4.00363,4.23548,539086.19549307,0
+HOMB.US,D,20110927,000000,4.3329,4.37539,4.24537,4.29129,626564.70635094,0
+HOMB.US,D,20110928,000000,4.33907,4.33907,4.13188,4.13404,463923.10651406,0
+HOMB.US,D,20110929,000000,4.22706,4.31116,4.17116,4.26406,623085.99288939,0
+HOMB.US,D,20110930,000000,4.20395,4.32604,4.19358,4.23587,662514.13571668,0
+HOMB.US,D,20111003,000000,4.20542,4.31743,4.05777,4.0802,623537.42898746,0
+HOMB.US,D,20111004,000000,4.04749,4.35336,3.99256,4.33681,825222.12321506,0
+HOMB.US,D,20111005,000000,4.3231,4.34131,4.23763,4.32693,483215.36094015,0
+HOMB.US,D,20111006,000000,4.3093,4.39918,4.26192,4.39801,1274963.8038883,0
+HOMB.US,D,20111007,000000,4.43022,4.43423,4.2294,4.24732,618656.40384572,0
+HOMB.US,D,20111010,000000,4.32907,4.41289,4.27944,4.40652,554136.78902491,0
+HOMB.US,D,20111011,000000,4.34474,4.43022,4.33907,4.41896,512795.66019836,0
+HOMB.US,D,20111012,000000,4.40652,4.56034,4.40652,4.52617,794229.29879028,0
+HOMB.US,D,20111013,000000,4.4919,4.53273,4.41075,4.49974,366229.06657737,0
+HOMB.US,D,20111014,000000,4.5385,4.5385,4.42327,4.51423,433426.65752742,0
+HOMB.US,D,20111017,000000,4.4169,4.46723,4.3796,4.39331,347740.61352951,0
+HOMB.US,D,20111018,000000,4.38734,4.59147,4.38528,4.55819,399644.52997185,0
+HOMB.US,D,20111019,000000,4.55624,4.61115,4.53273,4.59941,778335.07128332,0
+HOMB.US,D,20111020,000000,4.51423,4.67049,4.47526,4.62075,690121.18940599,0
+HOMB.US,D,20111021,000000,4.69173,4.69173,4.53527,4.59441,1710675.2183194,0
+HOMB.US,D,20111024,000000,4.60548,4.75861,4.57473,4.75058,623957.20327774,0
+HOMB.US,D,20111025,000000,4.73599,4.77203,4.59844,4.61429,537382.58596463,0
+HOMB.US,D,20111026,000000,4.69016,4.74284,4.58277,4.72826,532950.95422369,0
+HOMB.US,D,20111027,000000,4.83478,4.88844,4.73256,4.82656,1314845.425511,0
+HOMB.US,D,20111028,000000,4.80237,4.84193,4.74803,4.75822,645398.3752385,0
+HOMB.US,D,20111031,000000,4.68586,4.7971,4.66569,4.67959,356867.38496005,0
+HOMB.US,D,20111101,000000,4.5337,4.64014,4.4967,4.50629,449014.48044293,0
+HOMB.US,D,20111102,000000,4.58277,4.70682,4.58052,4.69879,372191.6999269,0
+HOMB.US,D,20111103,000000,4.71622,4.81441,4.60841,4.76047,425224.2066144,0
+HOMB.US,D,20111104,000000,4.71406,4.71837,4.64406,4.70858,245123.67315691,0
+HOMB.US,D,20111107,000000,4.69781,4.8483,4.61243,4.83997,446921.73708334,0
+HOMB.US,D,20111108,000000,4.86828,4.90068,4.77946,4.89255,436736.84846367,0
+HOMB.US,D,20111109,000000,4.77633,4.89255,4.71406,4.72776,793237.56926263,0
+HOMB.US,D,20111110,000000,4.78377,4.8201,4.72042,4.76252,221054.57115019,0
+HOMB.US,D,20111111,000000,4.8201,4.86445,4.78143,4.85026,237374.70103925,0
+HOMB.US,D,20111114,000000,4.8201,4.82245,4.72776,4.7501,413034.41061804,0
+HOMB.US,D,20111115,000000,4.7446,4.87669,4.68546,4.84409,216052.00552051,0
+HOMB.US,D,20111116,000000,4.80237,4.88208,4.73383,4.73796,215999.91673996,0
+HOMB.US,D,20111117,000000,4.77016,4.88658,4.73599,4.82881,377094.17339005,0
+HOMB.US,D,20111118,000000,4.84644,4.92252,4.8058,4.9139,486392.77655344,0
+HOMB.US,D,20111121,000000,4.87982,4.88432,4.77946,4.81217,343848.25386951,0
+HOMB.US,D,20111122,000000,4.7962,4.90459,4.76449,4.82881,264653.90181569,0
+HOMB.US,D,20111123,000000,4.77633,4.77633,4.68763,4.69399,305931.70702668,0
+HOMB.US,D,20111125,000000,4.67559,4.75587,4.67559,4.67559,152870.35741568,0
+HOMB.US,D,20111128,000000,4.7501,4.792,4.69624,4.76252,447578.46425768,0
+HOMB.US,D,20111129,000000,4.75587,4.77428,4.68381,4.69781,385212.87371473,0
+HOMB.US,D,20111130,000000,4.85544,4.98155,4.82608,4.9792,1012280.0835956,0
+HOMB.US,D,20111201,000000,4.9562,4.99643,4.85544,4.87982,385117.88829139,0
+HOMB.US,D,20111202,000000,4.93229,5.0072,4.93229,4.98292,352144.66885723,0
+HOMB.US,D,20111205,000000,5.0072,5.09238,4.98057,5.00897,417127.97595977,0
+HOMB.US,D,20111206,000000,4.98831,5.04588,4.94933,5.00407,557722.74409347,0
+HOMB.US,D,20111207,000000,4.99242,5.04637,4.87238,4.98439,515049.77664277,0
+HOMB.US,D,20111208,000000,4.93602,4.93602,4.76047,4.76791,393278.46391023,0
+HOMB.US,D,20111209,000000,4.7962,5.02208,4.792,4.98292,508960.49606209,0
+HOMB.US,D,20111212,000000,4.91213,4.92252,4.83822,4.89833,348040.89002912,0
+HOMB.US,D,20111213,000000,4.92585,5.00054,4.8201,4.83478,296170.67809184,0
+HOMB.US,D,20111214,000000,4.80237,4.90871,4.792,4.8058,322666.50446283,0
+HOMB.US,D,20111215,000000,4.84644,4.88658,4.78143,4.85751,287323.75618816,0
+HOMB.US,D,20111216,000000,4.89451,4.9887,4.83645,4.90068,1545874.4874614,0
+HOMB.US,D,20111219,000000,4.92799,4.93015,4.8201,4.83478,416888.98037844,0
+HOMB.US,D,20111220,000000,4.92585,5.02649,4.90871,5.00504,539107.64381447,0
+HOMB.US,D,20111221,000000,4.97852,5.07614,4.94249,5.06594,316117.61699499,0
+HOMB.US,D,20111222,000000,5.02208,5.1716,4.97852,5.15749,422072.32471707,0
+HOMB.US,D,20111223,000000,5.16346,5.18207,5.11471,5.16973,164697.5746455,0
+HOMB.US,D,20111227,000000,5.11079,5.26559,5.07181,5.23249,279113.13448604,0
+HOMB.US,D,20111228,000000,5.22847,5.25923,5.1716,5.22006,354057.65485648,0
+HOMB.US,D,20111229,000000,5.21643,5.33648,5.20636,5.30642,512434.10278045,0
+HOMB.US,D,20111230,000000,5.26137,5.31807,5.18579,5.18775,432379.77517332,0
+HOMB.US,D,20120103,000000,5.28898,5.35498,5.21467,5.24072,299772.97473861,0
+HOMB.US,D,20120104,000000,5.19636,5.27528,5.1716,5.19636,165697.47496225,0
+HOMB.US,D,20120105,000000,5.17649,5.27528,5.11628,5.23054,449985.78299781,0
+HOMB.US,D,20120106,000000,5.23856,5.27958,5.15309,5.19636,208475.64132268,0
+HOMB.US,D,20120109,000000,5.23641,5.23641,5.13292,5.20223,359630.13302626,0
+HOMB.US,D,20120110,000000,5.26725,5.30642,5.23054,5.25677,393924.97759818,0
+HOMB.US,D,20120111,000000,5.2181,5.2369,5.1716,5.19216,345206.64755825,0
+HOMB.US,D,20120112,000000,5.2131,5.22221,5.14309,5.16748,287316.60674769,0
+HOMB.US,D,20120113,000000,5.09238,5.17335,4.9887,5.16161,317717.04896234,0
+HOMB.US,D,20120117,000000,5.18207,5.2181,5.12665,5.14476,351512.45405022,0
+HOMB.US,D,20120118,000000,5.13948,5.24904,5.13498,5.23249,233831.64261349,0
+HOMB.US,D,20120119,000000,5.25677,5.25677,5.13498,5.22847,181720.39239761,0
+HOMB.US,D,20120120,000000,5.19216,5.2694,5.14309,5.25677,304154.5603963,0
+HOMB.US,D,20120123,000000,5.22006,5.25677,5.13948,5.17335,228668.72524762,0
+HOMB.US,D,20120124,000000,5.14702,5.27097,5.08828,5.25491,392976.14471334,0
+HOMB.US,D,20120125,000000,5.24669,5.31484,5.21272,5.28262,426283.34515218,0
+HOMB.US,D,20120126,000000,5.32257,5.32444,5.2085,5.26559,558970.83212929,0
+HOMB.US,D,20120127,000000,5.28351,5.33089,5.2369,5.28576,250532.73554458,0
+HOMB.US,D,20120130,000000,5.2511,5.30642,5.18432,5.28703,838130.94865268,0
+HOMB.US,D,20120131,000000,5.29761,5.32169,5.21643,5.2185,296170.67809184,0
+HOMB.US,D,20120201,000000,5.26353,5.33227,5.24072,5.28703,612362.85353742,0
+HOMB.US,D,20120202,000000,5.2694,5.36908,5.2511,5.33648,449310.67154799,0
+HOMB.US,D,20120203,000000,5.42567,5.44604,5.39072,5.40217,521611.9416429,0
+HOMB.US,D,20120206,000000,5.35732,5.39072,5.3071,5.31532,285539.4601173,0
+HOMB.US,D,20120207,000000,5.31532,5.39345,5.28741,5.29545,208151.87380439,0
+HOMB.US,D,20120208,000000,5.3213,5.36183,5.23474,5.31141,243655.99516389,0
+HOMB.US,D,20120209,000000,5.28741,5.32336,5.2369,5.24121,277341.09459883,0
+HOMB.US,D,20120210,000000,5.18628,5.21643,5.13498,5.15074,396733.68635311,0
+HOMB.US,D,20120213,000000,5.21096,5.21643,5.18628,5.19402,192562.0081916,0
+HOMB.US,D,20120214,000000,5.17982,5.17982,5.09013,5.12665,232105.563415,0
+HOMB.US,D,20120215,000000,5.15309,5.16973,5.04059,5.06547,367514.94451281,0
+HOMB.US,D,20120216,000000,5.09845,5.16161,5.06214,5.13909,314484.48052258,0
+HOMB.US,D,20120217,000000,5.15309,5.24503,5.14917,5.20636,356617.1545437,0
+HOMB.US,D,20120221,000000,5.2085,5.22672,5.11236,5.13292,817339.35442579,0
+HOMB.US,D,20120222,000000,5.12421,5.12881,5.03618,5.0542,459911.24906338,0
+HOMB.US,D,20120223,000000,5.06712,5.14309,5.03618,5.13292,569631.66921433,0
+HOMB.US,D,20120224,000000,5.11628,5.12665,5.0499,5.06547,233528.30206796,0
+HOMB.US,D,20120227,000000,5.19636,5.19636,5.01758,5.13722,350604.47511088,0
+HOMB.US,D,20120228,000000,5.08798,5.15309,5.08592,5.10854,574117.43243311,0
+HOMB.US,D,20120229,000000,5.11999,5.17982,5.06547,5.06547,502071.49949774,0
+HOMB.US,D,20120301,000000,5.0499,5.11471,5.03618,5.03834,437812.32857966,0
+HOMB.US,D,20120302,000000,5.02972,5.05987,4.9653,4.97147,511623.15196176,0
+HOMB.US,D,20120305,000000,4.9653,5.07348,4.96314,5.06547,366889.87914625,0
+HOMB.US,D,20120306,000000,5.02816,5.04275,4.96314,4.97557,360497.25802005,0
+HOMB.US,D,20120307,000000,5.01053,5.05214,4.99389,5.03198,251971.81577574,0
+HOMB.US,D,20120308,000000,5.03834,5.06957,5.00016,5.0639,428385.28064949,0
+HOMB.US,D,20120309,000000,5.06547,5.12665,5.04275,5.10629,570034.08057777,0
+HOMB.US,D,20120312,000000,5.10052,5.13909,5.08798,5.12421,331913.79503268,0
+HOMB.US,D,20120313,000000,5.16748,5.20636,5.13909,5.20469,537922.87939422,0
+HOMB.US,D,20120314,000000,5.2131,5.27194,5.2131,5.25962,907869.65501447,0
+HOMB.US,D,20120315,000000,5.25345,5.30338,5.24121,5.29721,474703.44138977,0
+HOMB.US,D,20120316,000000,5.3071,5.35586,5.26764,5.31347,936107.90216214,0
+HOMB.US,D,20120319,000000,5.31141,5.41402,5.2181,5.37643,294222.96623889,0
+HOMB.US,D,20120320,000000,5.33911,5.35968,5.28938,5.33089,254502.71770109,0
+HOMB.US,D,20120321,000000,5.35586,5.37868,5.26187,5.32336,202200.47528987,0
+HOMB.US,D,20120322,000000,5.27577,5.27577,5.20636,5.25962,341447.06322121,0
+HOMB.US,D,20120323,000000,5.25139,5.3213,5.21643,5.31719,650762.49828609,0
+HOMB.US,D,20120326,000000,5.3822,5.43957,5.35732,5.40629,507711.38667763,0
+HOMB.US,D,20120327,000000,5.42773,5.42773,5.37643,5.39072,390365.57759422,0
+HOMB.US,D,20120328,000000,5.39766,5.43957,5.38024,5.42567,371653.4491946,0
+HOMB.US,D,20120329,000000,5.38024,5.43565,5.30515,5.41843,228813.75675424,0
+HOMB.US,D,20120330,000000,5.44936,5.44936,5.34979,5.34979,467169.97383475,0
+HOMB.US,D,20120402,000000,5.33314,5.47854,5.33089,5.47639,334404.86436114,0
+HOMB.US,D,20120403,000000,5.4849,5.48941,5.39228,5.4705,520791.79868646,0
+HOMB.US,D,20120404,000000,5.40502,5.43683,5.33794,5.42077,398411.7621656,0
+HOMB.US,D,20120405,000000,5.39845,5.4285,5.39845,5.40079,232668.32651463,0
+HOMB.US,D,20120409,000000,5.34157,5.39345,5.32884,5.34538,635044.96409354,0
+HOMB.US,D,20120410,000000,5.34322,5.37407,5.30955,5.31347,614527.09130167,0
+HOMB.US,D,20120411,000000,5.32336,5.39766,5.31719,5.36996,314054.49274592,0
+HOMB.US,D,20120412,000000,5.37201,5.4336,5.36791,5.36996,364143.47265826,0
+HOMB.US,D,20120413,000000,5.34538,5.34538,5.22427,5.22897,329652.5291478,0
+HOMB.US,D,20120416,000000,5.24121,5.32884,5.21507,5.28576,256472.89922408,0
+HOMB.US,D,20120417,000000,5.30759,5.43282,5.30759,5.37074,366509.93745285,0
+HOMB.US,D,20120418,000000,5.34157,5.3822,5.2697,5.32707,306084.90932241,0
+HOMB.US,D,20120419,000000,5.31719,5.48941,5.28938,5.43957,350674.94816693,0
+HOMB.US,D,20120420,000000,5.57909,5.77374,5.5646,5.76561,779682.23013705,0
+HOMB.US,D,20120423,000000,5.71186,5.77952,5.67926,5.71186,601096.35670994,0
+HOMB.US,D,20120424,000000,5.72165,5.83014,5.72165,5.79978,447829.71602267,0
+HOMB.US,D,20120425,000000,5.83014,5.94233,5.81819,5.9067,349661.77031787,0
+HOMB.US,D,20120426,000000,5.88839,5.9067,5.79009,5.88242,203921.44774516,0
+HOMB.US,D,20120427,000000,5.87252,5.96359,5.84071,5.96359,261148.63328955,0
+HOMB.US,D,20120430,000000,5.94479,5.96271,5.8507,5.85823,409226.82289501,0
+HOMB.US,D,20120501,000000,5.84473,5.92667,5.78627,5.79254,574967.19450005,0
+HOMB.US,D,20120502,000000,5.77952,5.88036,5.7193,5.87205,565733.1814625,0
+HOMB.US,D,20120503,000000,5.85118,5.86118,5.76982,5.80878,229530.74349822,0
+HOMB.US,D,20120504,000000,5.78392,5.78392,5.66124,5.69825,276302.38303384,0
+HOMB.US,D,20120507,000000,5.69962,5.81868,5.68337,5.74584,370758.74778758,0
+HOMB.US,D,20120508,000000,5.69365,5.82847,5.69365,5.77628,335447.66132069,0
+HOMB.US,D,20120509,000000,5.69962,5.74584,5.64019,5.71186,272764.43135127,0
+HOMB.US,D,20120510,000000,5.74818,5.77628,5.68777,5.75788,288412.51383643,0
+HOMB.US,D,20120511,000000,5.70569,5.78187,5.68563,5.72165,216575.95737188,0
+HOMB.US,D,20120514,000000,5.66926,5.70354,5.63314,5.65478,272114.85361741,0
+HOMB.US,D,20120515,000000,5.64675,5.76228,5.64675,5.70755,179043.43761701,0
+HOMB.US,D,20120516,000000,5.71186,5.72733,5.66516,5.66712,137378.54127215,0
+HOMB.US,D,20120517,000000,5.65909,5.7193,5.6444,5.6489,230857.47537918,0
+HOMB.US,D,20120518,000000,5.63109,5.80674,5.63109,5.66124,556899.53709111,0
+HOMB.US,D,20120521,000000,5.66124,5.75553,5.62649,5.72733,380242.99124147,0
+HOMB.US,D,20120522,000000,5.71186,5.76228,5.6352,5.67926,352092.58007669,0
+HOMB.US,D,20120523,000000,5.62109,5.76561,5.62109,5.74818,357746.7661375,0
+HOMB.US,D,20120524,000000,5.75553,5.76786,5.64675,5.76786,142078.78770494,0
+HOMB.US,D,20120525,000000,5.74956,5.77217,5.70354,5.76786,317142.02967905,0
+HOMB.US,D,20120529,000000,5.77952,5.79058,5.66926,5.75171,221902.29051985,0
+HOMB.US,D,20120530,000000,5.68944,5.7193,5.64019,5.64235,207859.76809388,0
+HOMB.US,D,20120531,000000,5.65909,5.70569,5.56999,5.67496,463520.69515063,0
+HOMB.US,D,20120601,000000,5.58007,5.63843,5.5599,5.56784,550517.12945129,0
+HOMB.US,D,20120604,000000,5.6444,5.65478,5.58007,5.62649,427416.02079189,0
+HOMB.US,D,20120605,000000,5.59652,5.68563,5.56568,5.60915,302835.99930444,0
+HOMB.US,D,20120606,000000,5.64675,5.76003,5.6444,5.74818,255297.32694157,0
+HOMB.US,D,20120607,000000,5.81428,5.87459,5.76228,5.83259,388367.81965799,0
+HOMB.US,D,20120608,000000,5.80233,5.94557,5.75171,5.92883,210880.91736554,0
+HOMB.US,D,20120611,000000,5.97455,5.97455,5.73517,5.74173,330099.87985132,0
+HOMB.US,D,20120612,000000,5.76003,5.77952,5.68563,5.75788,258656.54261246,0
+HOMB.US,D,20120613,000000,5.75553,5.83894,5.69365,5.71588,141976.65284112,0
+HOMB.US,D,20120614,000000,5.70569,5.79058,5.68944,5.76786,268666.78061501,0
+HOMB.US,D,20120615,000000,5.74956,5.86705,5.73957,5.80674,827357.76321744,0
+HOMB.US,D,20120618,000000,5.76003,5.83493,5.76003,5.80018,312647.07432253,0
+HOMB.US,D,20120619,000000,5.80428,5.97983,5.80233,5.93744,319654.54732892,0
+HOMB.US,D,20120620,000000,5.92667,5.97661,5.85658,5.91365,218233.6062116,0
+HOMB.US,D,20120621,000000,5.92276,5.92276,5.7292,5.74377,215309.48506057,0
+HOMB.US,D,20120622,000000,5.7943,5.9392,5.79058,5.9115,388212.57466499,0
+HOMB.US,D,20120625,000000,5.8927,5.90925,5.78392,5.87028,238982.3037957,0
+HOMB.US,D,20120626,000000,5.85501,5.94333,5.85501,5.91982,357378.05927913,0
+HOMB.US,D,20120627,000000,5.91982,6.03428,5.83493,6.02048,155168.39185153,0
+HOMB.US,D,20120628,000000,5.97661,6.10506,5.95144,6.09713,392000.75676389,0
+HOMB.US,D,20120629,000000,6.17125,6.21804,6.13434,6.16939,427586.58601445,0
+HOMB.US,D,20120702,000000,6.17928,6.25409,6.14649,6.23176,324920.62090724,0
+HOMB.US,D,20120703,000000,6.21404,6.35709,6.2062,6.35709,159450.9066913,0
+HOMB.US,D,20120705,000000,6.32301,6.39155,6.28835,6.38312,270566.48908197,0
+HOMB.US,D,20120706,000000,6.30451,6.37383,6.26181,6.27855,225848.78165768,0
+HOMB.US,D,20120709,000000,6.25624,6.30451,6.24008,6.28238,352794.2465911,0
+HOMB.US,D,20120710,000000,6.29638,6.3189,6.21804,6.25624,168765.60627126,0
+HOMB.US,D,20120711,000000,6.27435,6.2861,6.20043,6.22207,285150.32628617,0
+HOMB.US,D,20120712,000000,6.20787,6.22971,6.14472,6.20434,399216.58489246,0
+HOMB.US,D,20120713,000000,6.20963,6.30656,6.20963,6.29422,358663.93721456,0
+HOMB.US,D,20120716,000000,6.26984,6.30891,6.23813,6.26613,204707.88619653,0
+HOMB.US,D,20120717,000000,6.31714,6.33281,6.20239,6.28062,417457.87156989,0
+HOMB.US,D,20120718,000000,6.30891,6.31488,6.25409,6.29422,266113.40901962,0
+HOMB.US,D,20120719,000000,6.34102,6.34102,5.9533,6.05219,773089.42467777,0
+HOMB.US,D,20120720,000000,6.00862,6.08479,6.00862,6.02048,745285.25070131,0
+HOMB.US,D,20120723,000000,5.96182,6.08695,5.9533,6.05826,499099.37496071,0
+HOMB.US,D,20120724,000000,6.08479,6.09489,6.02595,6.08901,235657.81397851,0
+HOMB.US,D,20120725,000000,6.09489,6.14472,6.07021,6.09067,175928.32427064,0
+HOMB.US,D,20120726,000000,6.14873,6.2062,6.05601,6.08901,154981.48505074,0
+HOMB.US,D,20120727,000000,6.09273,6.2579,6.05601,6.21198,219492.92908245,0
+HOMB.US,D,20120730,000000,6.20434,6.23813,6.03428,6.07668,259138.61916966,0
+HOMB.US,D,20120731,000000,6.04808,6.16323,6.04808,6.08294,197554.36033491,0
+HOMB.US,D,20120801,000000,6.09489,6.15313,6.02997,6.05014,467251.6817258,0
+HOMB.US,D,20120802,000000,6.00862,6.02674,5.95144,5.96359,199805.4127334,0
+HOMB.US,D,20120803,000000,6.03623,6.23626,6.03623,6.20787,177652.36077183,0
+HOMB.US,D,20120806,000000,6.2062,6.29256,6.12318,6.12759,189893.22420011,0
+HOMB.US,D,20120807,000000,6.17703,6.18584,6.02448,6.14873,176231.66481616,0
+HOMB.US,D,20120808,000000,6.11328,6.21404,6.07872,6.19367,90639.58489296,0
+HOMB.US,D,20120809,000000,6.15549,6.2159,6.12925,6.14873,169307.94239812,0
+HOMB.US,D,20120810,000000,6.1598,6.1598,6.08479,6.12524,118568.36340327,0
+HOMB.US,D,20120813,000000,6.18389,6.21844,6.07227,6.19006,163586.34732718,0
+HOMB.US,D,20120814,000000,6.20787,6.2579,6.13434,6.18584,302159.86650598,0
+HOMB.US,D,20120815,000000,6.21013,6.24008,6.1598,6.23891,199676.72280499,0
+HOMB.US,D,20120816,000000,6.23019,6.29912,6.15313,6.27288,230370.29207878,0
+HOMB.US,D,20120817,000000,6.24635,6.36473,6.22853,6.36032,172434.29057951,0
+HOMB.US,D,20120820,000000,6.33359,6.38225,6.29912,6.37872,161036.03977771,0
+HOMB.US,D,20120821,000000,6.40859,6.53254,6.34965,6.3748,236965.14023534,0
+HOMB.US,D,20120822,000000,6.34739,6.36825,6.27875,6.28923,116990.37975733,0
+HOMB.US,D,20120823,000000,6.30137,6.31136,6.26848,6.26848,154782.3220663,0
+HOMB.US,D,20120824,000000,6.26848,6.32174,6.26848,6.28923,133168.54218568,0
+HOMB.US,D,20120827,000000,6.33359,6.37705,6.26848,6.37705,114516.67335572,0
+HOMB.US,D,20120828,000000,6.31792,6.45088,6.31351,6.43688,179115.95337031,0
+HOMB.US,D,20120829,000000,6.44276,6.50434,6.37872,6.49221,175844.57368231,0
+HOMB.US,D,20120830,000000,6.4733,6.4733,6.37872,6.40653,216222.57074307,0
+HOMB.US,D,20120831,000000,6.45303,6.45303,6.36473,6.38225,205357.4639304,0
+HOMB.US,D,20120904,000000,6.39616,6.46303,6.34965,6.44921,302855.40492856,0
+HOMB.US,D,20120905,000000,6.48154,6.54224,6.35179,6.52667,462276.69250935,0
+HOMB.US,D,20120906,000000,6.56563,6.77174,6.53645,6.72297,517225.24924203,0
+HOMB.US,D,20120907,000000,6.76977,6.83645,6.7128,6.76977,493840.45082286,0
+HOMB.US,D,20120910,000000,6.79865,6.80728,6.72082,6.72837,247440.09186825,0
+HOMB.US,D,20120911,000000,6.70428,6.81599,6.69389,6.72523,210058.73171182,0
+HOMB.US,D,20120912,000000,6.74461,6.75138,6.65434,6.66393,218877.05585364,0
+HOMB.US,D,20120913,000000,6.6562,6.78955,6.61773,6.71073,514233.71908088,0
+HOMB.US,D,20120914,000000,6.75499,6.98654,6.74911,6.94101,437022.82608236,0
+HOMB.US,D,20120917,000000,6.93083,6.94709,6.88717,6.90871,339171.4984554,0
+HOMB.US,D,20120918,000000,6.91498,7.04843,6.90039,6.97989,1462672.3633514,0
+HOMB.US,D,20120919,000000,6.98654,7.0308,6.93524,6.94101,403298.91539917,0
+HOMB.US,D,20120920,000000,6.90871,6.99771,6.87913,6.90666,275800.9008525,0
+HOMB.US,D,20120921,000000,7.0308,7.03266,6.90666,6.95737,1788383.5081046,0
+HOMB.US,D,20120924,000000,6.95316,7.10982,6.92907,7.10982,457760.28883144,0
+HOMB.US,D,20120925,000000,7.1477,7.21898,6.9374,6.94709,634783.49884217,0
+HOMB.US,D,20120926,000000,6.79161,6.94287,6.76135,6.92683,452266.4545068,0
+HOMB.US,D,20120927,000000,6.80728,6.98214,6.76547,6.9374,467969.68981843,0
+HOMB.US,D,20120928,000000,6.89677,6.97989,6.88815,6.90479,476432.58463416,0
+HOMB.US,D,20121001,000000,6.96765,7.05283,6.93083,7.05048,399524.01083255,0
+HOMB.US,D,20121002,000000,7.06057,7.06625,6.98831,6.99467,271897.30635748,0
+HOMB.US,D,20121003,000000,7.01435,7.01827,6.933,6.94287,221326.24988794,0
+HOMB.US,D,20121004,000000,6.97793,6.99644,6.92565,6.94709,265158.44804294,0
+HOMB.US,D,20121005,000000,6.95091,7.04471,6.9374,6.95091,152211.58754406,0
+HOMB.US,D,20121008,000000,6.95913,6.95913,6.88717,6.91076,71893.751988286,0
+HOMB.US,D,20121009,000000,6.88815,6.9374,6.79494,6.80728,162344.38738319,0
+HOMB.US,D,20121010,000000,6.81942,6.86054,6.80962,6.85242,129169.96226732,0
+HOMB.US,D,20121011,000000,6.91498,6.98214,6.88306,6.94884,317631.25567673,0
+HOMB.US,D,20121012,000000,6.90666,6.93083,6.74079,6.76135,352470.47907279,0
+HOMB.US,D,20121015,000000,6.79308,6.83028,6.7168,6.77379,310035.48585478,0
+HOMB.US,D,20121016,000000,6.82166,6.82166,6.63387,6.63936,469452.68804102,0
+HOMB.US,D,20121017,000000,6.6562,6.81364,6.58051,6.77174,757399.46689845,0
+HOMB.US,D,20121018,000000,6.77174,7.17042,6.73454,7.10982,798181.91801993,0
+HOMB.US,D,20121019,000000,7.08906,7.14556,6.98831,7.10315,825477.4603746,0
+HOMB.US,D,20121022,000000,7.09523,7.12293,7.0308,7.08523,325224.98280141,0
+HOMB.US,D,20121023,000000,7.04843,7.16514,6.933,7.1477,1349186.2307715,0
+HOMB.US,D,20121024,000000,7.18462,7.19069,7.07262,7.12743,351845.41370625,0
+HOMB.US,D,20121025,000000,7.24865,7.25903,7.08906,7.17228,289008.98144111,0
+HOMB.US,D,20121026,000000,7.17042,7.17042,6.95316,6.96765,393902.50792814,0
+HOMB.US,D,20121031,000000,6.87737,7.01827,6.86926,7.01612,309230.66312791,0
+HOMB.US,D,20121101,000000,7.00388,7.02454,6.85839,6.90264,617483.89560912,0
+HOMB.US,D,20121102,000000,6.94287,6.94884,6.83028,6.83028,285607.89047607,0
+HOMB.US,D,20121105,000000,6.81942,6.94101,6.7591,6.8903,221013.71720466,0
+HOMB.US,D,20121106,000000,6.92683,7.01034,6.91683,6.95531,244529.24824951,0
+HOMB.US,D,20121107,000000,6.87306,6.98654,6.7268,6.76752,431011.16799819,0
+HOMB.US,D,20121108,000000,6.76977,6.86289,6.71867,6.73061,249308.13852744,0
+HOMB.US,D,20121109,000000,6.70388,6.85094,6.68322,6.73688,223810.16977592,0
+HOMB.US,D,20121112,000000,6.70388,6.82656,6.69624,6.80325,143564.84997346,0
+HOMB.US,D,20121113,000000,6.76135,6.99731,6.76135,6.79915,236706.73902989,0
+HOMB.US,D,20121114,000000,6.79494,6.83469,6.65856,6.675,177885.22826134,0
+HOMB.US,D,20121115,000000,6.65856,6.77751,6.53782,6.57543,228651.36232077,0
+HOMB.US,D,20121116,000000,6.64347,6.70388,6.5019,6.66129,331453.16679688,0
+HOMB.US,D,20121119,000000,6.72297,6.78358,6.68508,6.71073,305047.21910604,0
+HOMB.US,D,20121120,000000,6.6796,6.74911,6.6796,6.70838,366699.90829955,0
+HOMB.US,D,20121121,000000,6.71073,6.73971,6.65386,6.67108,216307.34268004,0
+HOMB.US,D,20121123,000000,6.25663,6.7168,6.25663,6.71073,176236.77155936,0
+HOMB.US,D,20121126,000000,6.71073,6.74079,6.63525,6.74079,288800.62631893,0
+HOMB.US,D,20121127,000000,6.75352,6.80325,6.66021,6.7168,446931.95056973,0
+HOMB.US,D,20121128,000000,6.6796,6.76585,6.63897,6.7637,339429.89966084,0
+HOMB.US,D,20121129,000000,6.81159,6.81159,6.67323,6.78143,265649.7167379,0
+HOMB.US,D,20121130,000000,6.7128,6.80111,6.68322,6.74285,1757374.3421016,0
+HOMB.US,D,20121203,000000,6.80325,6.90312,6.78358,6.85682,539291.48656934,0
+HOMB.US,D,20121204,000000,6.85887,6.89862,6.74079,6.78143,437503.88129093,0
+HOMB.US,D,20121205,000000,6.82451,6.82451,6.72837,6.77751,336103.36714638,0
+HOMB.US,D,20121206,000000,6.70202,6.78994,6.70046,6.71073,169631.70991641,0
+HOMB.US,D,20121207,000000,6.60303,6.75499,6.60069,6.70613,138618.45851887,0
+HOMB.US,D,20121210,000000,6.70613,6.7268,6.64347,6.66021,204612.90077318,0
+HOMB.US,D,20121211,000000,6.69389,6.74696,6.63525,6.74285,349555.55005951,0
+HOMB.US,D,20121212,000000,6.75499,6.77751,6.6658,6.66893,264547.68155732,0
+HOMB.US,D,20121213,000000,6.68939,6.7168,6.61899,6.64112,146803.54650504,0
+HOMB.US,D,20121214,000000,6.62546,6.65209,6.53303,6.54692,340346.04938928,0
+HOMB.US,D,20121217,000000,6.56093,6.76185,6.55917,6.74951,294944.03837742,0
+HOMB.US,D,20121218,000000,6.74951,6.77555,6.66129,6.77379,260883.08264363,0
+HOMB.US,D,20121219,000000,6.73316,6.83723,6.72297,6.82265,228395.00381259,0
+HOMB.US,D,20121220,000000,6.80591,6.8391,6.72884,6.78191,534743.42108364,0
+HOMB.US,D,20121221,000000,6.75391,6.83723,6.7128,6.81051,2574981.2898706,0
+HOMB.US,D,20121224,000000,6.83723,6.85966,6.77202,6.82489,164168.51605093,0
+HOMB.US,D,20121226,000000,6.84527,6.84527,6.72082,6.75959,112333.02996734,0
+HOMB.US,D,20121227,000000,6.72297,6.77878,6.59843,6.71073,259265.26640079,0
+HOMB.US,D,20121228,000000,6.67734,6.77996,6.66893,6.66893,144302.2636902,0
+HOMB.US,D,20121231,000000,6.71485,6.75753,6.59843,6.74079,503554.49772035,0
+HOMB.US,D,20130102,000000,6.85966,6.9327,6.79395,6.89774,617067.18536475,0
+HOMB.US,D,20130103,000000,6.9187,6.9327,6.86426,6.87953,229889.23687022,0
+HOMB.US,D,20130104,000000,6.89774,6.9656,6.88815,6.9656,220049.56409024,0
+HOMB.US,D,20130107,000000,6.91223,6.93485,6.84742,6.89774,120323.04036363,0
+HOMB.US,D,20130108,000000,6.87826,6.89774,6.778,6.82265,254052.30295166,0
+HOMB.US,D,20130109,000000,6.84967,6.91683,6.78574,6.89422,403048.68498282,0
+HOMB.US,D,20130110,000000,6.92271,6.92565,6.85143,6.89774,199905.50489993,0
+HOMB.US,D,20130111,000000,6.92683,6.92683,6.778,6.84311,166422.63249533,0
+HOMB.US,D,20130114,000000,6.85966,6.91449,6.80159,6.90214,117029.19100558,0
+HOMB.US,D,20130115,000000,6.83723,6.91028,6.83723,6.89422,114752.60489113,0
+HOMB.US,D,20130116,000000,6.89627,7.03129,6.80591,6.96108,445948.39183118,0
+HOMB.US,D,20130117,000000,6.99898,7.09258,6.92075,6.99251,303083.16567487,0
+HOMB.US,D,20130118,000000,6.94504,7.08396,6.94504,7.04284,261444.82439461,0
+HOMB.US,D,20130122,000000,7.05968,7.209,6.937,7.20684,379833.43043757,0
+HOMB.US,D,20130123,000000,7.1948,7.1948,7.0451,7.10012,240272.26712569,0
+HOMB.US,D,20130124,000000,7.13047,7.18031,7.02914,7.16171,206018.27649928,0
+HOMB.US,D,20130125,000000,7.19891,7.22368,7.0635,7.14937,330214.27089878,0
+HOMB.US,D,20130128,000000,7.16993,7.24709,7.10433,7.23905,231607.14527958,0
+HOMB.US,D,20130129,000000,7.23905,7.24709,7.1948,7.24494,478482.43135094,0
+HOMB.US,D,20130130,000000,7.22575,7.25521,7.10433,7.12117,930722.33079315,0
+HOMB.US,D,20130131,000000,7.12117,7.18217,7.07966,7.08837,293119.90970969,0
+HOMB.US,D,20130201,000000,6.8527,7.27626,6.8527,7.20264,677250.15386797,0
+HOMB.US,D,20130204,000000,7.17395,7.18031,7.04931,7.0966,209807.47994684,0
+HOMB.US,D,20130205,000000,7.11109,7.1812,7.09445,7.12871,180289.48295555,0
+HOMB.US,D,20130206,000000,7.10668,7.16367,7.07966,7.14516,197797.44131078,0
+HOMB.US,D,20130207,000000,7.13047,7.17395,7.10668,7.13929,133180.79836935,0
+HOMB.US,D,20130208,000000,7.14516,7.17591,7.12519,7.12646,89209.696799545,0
+HOMB.US,D,20130211,000000,7.13703,7.15594,7.10433,7.1431,69018.655571883,0
+HOMB.US,D,20130212,000000,7.0961,7.14516,7.0961,7.10894,102958.07081773,0
+HOMB.US,D,20130213,000000,7.13047,7.15367,7.05371,7.14731,534275.64340737,0
+HOMB.US,D,20130214,000000,7.14086,7.15153,7.10668,7.10668,79260.739715289,0
+HOMB.US,D,20130215,000000,7.15153,7.17816,7.08396,7.08789,253028.91161622,0
+HOMB.US,D,20130219,000000,7.08789,7.20264,7.08789,7.12117,307784.43345629,0
+HOMB.US,D,20130220,000000,7.11314,7.1525,7.0451,7.06899,520616.12672071,0
+HOMB.US,D,20130221,000000,7.06312,7.12871,7.00612,7.02032,333383.51572299,0
+HOMB.US,D,20130222,000000,7.06674,7.11912,7.00388,7.10237,166226.53355682,0
+HOMB.US,D,20130225,000000,7.11912,7.13047,6.88913,6.89324,268662.69522045,0
+HOMB.US,D,20130226,000000,6.92379,7.00388,6.86102,6.92603,655587.34925273,0
+HOMB.US,D,20130227,000000,6.9283,7.01034,6.88766,6.89745,503415.59430556,0
+HOMB.US,D,20130228,000000,6.91596,6.97587,6.88913,6.93651,355931.82960751,0
+HOMB.US,D,20130301,000000,6.86329,7.08622,6.83645,7.02885,224033.84512768,0
+HOMB.US,D,20130304,000000,6.99644,7.06899,6.89911,6.95012,354914.5663639,0
+HOMB.US,D,20130305,000000,7.0308,7.06095,6.94847,7.01191,290365.33243258,0
+HOMB.US,D,20130306,000000,7.04284,7.04715,6.97352,7.02885,128170.06195056,0
+HOMB.US,D,20130307,000000,7.01435,7.12293,7.01435,7.10668,189148.66104289,0
+HOMB.US,D,20130308,000000,7.16778,7.17189,7.06674,7.13047,560351.69548806,0
+HOMB.US,D,20130311,000000,7.10237,7.1431,7.03315,7.08396,226750.63250517,0
+HOMB.US,D,20130312,000000,7.17189,7.23729,7.14731,7.19754,791185.67984858,0
+HOMB.US,D,20130313,000000,7.22418,7.32405,7.21741,7.31347,633922.50194021,0
+HOMB.US,D,20130314,000000,7.32629,7.41207,7.32169,7.4059,482462.62699383,0
+HOMB.US,D,20130315,000000,7.42988,7.59026,7.42156,7.55119,851156.20783507,0
+HOMB.US,D,20130318,000000,7.37104,7.61875,7.37104,7.56598,372185.57183508,0
+HOMB.US,D,20130319,000000,7.6024,7.63304,7.47728,7.51007,226520.82906159,0
+HOMB.US,D,20130320,000000,7.5227,7.58585,7.42988,7.55335,213273.93722472,0
+HOMB.US,D,20130321,000000,7.55119,7.59653,7.48148,7.5835,269809.66974109,0
+HOMB.US,D,20130322,000000,7.60073,7.60857,7.50566,7.54669,351343.93152491,0
+HOMB.US,D,20130325,000000,7.58585,7.6492,7.53102,7.63716,328235.91858668,0
+HOMB.US,D,20130326,000000,7.68808,7.71794,7.5696,7.65743,298374.74845298,0
+HOMB.US,D,20130327,000000,7.6165,7.72998,7.6024,7.69865,336795.84152305,0
+HOMB.US,D,20130328,000000,7.72175,7.81556,7.67661,7.71989,548829.86150105,0
+HOMB.US,D,20130401,000000,7.69022,7.76169,7.52868,7.6306,476886.06342951,0
+HOMB.US,D,20130402,000000,7.68425,7.78725,7.67661,7.68808,341999.61283444,0
+HOMB.US,D,20130403,000000,7.76786,7.76786,7.53935,7.68425,367703.89401087,0
+HOMB.US,D,20130404,000000,7.62247,7.74535,7.62247,7.72645,174763.98682315,0
+HOMB.US,D,20130405,000000,7.76169,7.76591,7.6165,7.73194,250523.54340683,0
+HOMB.US,D,20130408,000000,7.76169,7.81966,7.67024,7.80272,189986.16692618,0
+HOMB.US,D,20130409,000000,7.85226,7.88937,7.77893,7.80047,455086.39809675,0
+HOMB.US,D,20130410,000000,7.85226,8.0517,7.84619,8.00628,488322.10413091,0
+HOMB.US,D,20130411,000000,8.02243,8.02243,7.81966,7.86078,172140.14217172,0
+HOMB.US,D,20130412,000000,7.85021,7.94078,7.83865,7.91199,307644.50869286,0
+HOMB.US,D,20130415,000000,7.91199,7.94685,7.64303,7.65537,377488.41396437,0
+HOMB.US,D,20130416,000000,7.7337,7.88311,7.72645,7.8647,307201.2433839,0
+HOMB.US,D,20130417,000000,7.94468,7.94468,7.72801,7.7851,569251.72752095,0
+HOMB.US,D,20130418,000000,7.77678,7.88537,7.73585,7.8176,391011.06993353,0
+HOMB.US,D,20130419,000000,7.81966,8.07599,7.81349,8.07335,361363.36166521,0
+HOMB.US,D,20130422,000000,8.12514,8.22031,8.04397,8.16715,551057.42288087,0
+HOMB.US,D,20130423,000000,8.19671,8.46273,8.17889,8.45284,303263.94438382,0
+HOMB.US,D,20130424,000000,8.3937,8.44658,8.27376,8.28679,260957.64109422,0
+HOMB.US,D,20130425,000000,8.3002,8.36296,8.1878,8.20542,221636.73987393,0
+HOMB.US,D,20130426,000000,8.20542,8.22392,8.03281,8.08744,596756.64634643,0
+HOMB.US,D,20130429,000000,8.14159,8.14159,8.06286,8.08744,562503.67706866,0
+HOMB.US,D,20130430,000000,8.07335,8.15539,8.06913,8.13973,408817.26209111,0
+HOMB.US,D,20130501,000000,8.09831,8.19828,7.90004,7.92794,938805.2839155,0
+HOMB.US,D,20130502,000000,7.97719,8.15539,7.97719,8.11329,252843.02616408,0
+HOMB.US,D,20130503,000000,8.23479,8.32723,8.21805,8.24126,357768.2144589,0
+HOMB.US,D,20130506,000000,8.22031,8.35856,8.22031,8.26759,234220.77644462,0
+HOMB.US,D,20130507,000000,8.30108,8.42014,8.25898,8.36296,393989.32256239,0
+HOMB.US,D,20130508,000000,8.3707,8.47869,8.32536,8.45481,331118.16444356,0
+HOMB.US,D,20130509,000000,8.46459,8.49818,8.33123,8.3373,274067.67221355,0
+HOMB.US,D,20130510,000000,8.34436,8.36551,8.28973,8.3373,162362.77165867,0
+HOMB.US,D,20130513,000000,8.32723,8.36903,8.28052,8.343,202345.50679648,0
+HOMB.US,D,20130514,000000,8.40507,8.55526,8.40507,8.5438,410021.43213549,0
+HOMB.US,D,20130515,000000,8.55086,8.619,8.50268,8.53558,176928.22458739,0
+HOMB.US,D,20130516,000000,8.50003,8.56133,8.4361,8.46459,211350.73773909,0
+HOMB.US,D,20130517,000000,8.5158,8.76596,8.49122,8.74256,366872.51621941,0
+HOMB.US,D,20130520,000000,8.74256,8.83166,8.65699,8.70339,507134.32469708,0
+HOMB.US,D,20130521,000000,8.69332,8.78613,8.68959,8.76596,128471.35979881,0
+HOMB.US,D,20130522,000000,8.7548,8.92477,8.59373,8.63808,157966.88712006,0
+HOMB.US,D,20130523,000000,8.58756,8.69409,8.53558,8.66267,141186.12899519,0
+HOMB.US,D,20130524,000000,8.63633,8.7642,8.56857,8.73982,220330.43496572,0
+HOMB.US,D,20130528,000000,8.87541,9.11246,8.85858,8.91077,420776.23329525,0
+HOMB.US,D,20130529,000000,8.77614,8.81324,8.56583,8.61527,298157.20119306,0
+HOMB.US,D,20130530,000000,8.66267,8.78613,8.63633,8.76233,152434.24154717,0
+HOMB.US,D,20130531,000000,8.70878,8.81413,8.6515,8.66081,232893.02321502,0
+HOMB.US,D,20130603,000000,8.67961,8.75666,8.55086,8.65337,513401.31994078,0
+HOMB.US,D,20130604,000000,8.65522,8.72356,8.53382,8.6472,367318.84557428,0
+HOMB.US,D,20130605,000000,8.66599,8.71975,8.61087,8.62976,244474.09542306,0
+HOMB.US,D,20130606,000000,8.61341,8.73619,8.57219,8.68508,190185.32991063,0
+HOMB.US,D,20130607,000000,8.78809,8.85947,8.68508,8.82989,258629.98754787,0
+HOMB.US,D,20130610,000000,8.86877,8.91361,8.81873,8.84203,173294.26613284,0
+HOMB.US,D,20130611,000000,8.74765,8.83459,8.67344,8.67961,237910.90907427,0
+HOMB.US,D,20130612,000000,8.72532,8.72532,8.4361,8.47175,281218.13402928,0
+HOMB.US,D,20130613,000000,8.49749,8.67344,8.45568,8.61087,560537.58094021,0
+HOMB.US,D,20130614,000000,8.59726,8.60637,8.35856,8.47967,474402.14354151,0
+HOMB.US,D,20130617,000000,8.5202,8.72699,8.5202,8.63163,495814.71774041,0
+HOMB.US,D,20130618,000000,8.65699,8.73982,8.59373,8.68508,325102.42096483,0
+HOMB.US,D,20130619,000000,8.66599,8.78613,8.60187,8.7548,223207.57407942,0
+HOMB.US,D,20130620,000000,8.63163,8.97156,8.54183,8.63163,360309.32987063,0
+HOMB.US,D,20130621,000000,8.63163,8.66697,8.53822,8.59373,995218.45459529,0
+HOMB.US,D,20130624,000000,8.55086,8.78613,8.5158,8.70163,455469.40383605,0
+HOMB.US,D,20130625,000000,8.79906,9.43556,8.71886,9.38759,1292655.6049985,0
+HOMB.US,D,20130626,000000,10.1738,10.6535,10.0778,10.5341,2632150.2585426,0
+HOMB.US,D,20130627,000000,10.6242,10.8934,10.5204,10.8259,954916.03733375,0
+HOMB.US,D,20130628,000000,10.8592,10.9267,10.6829,10.7085,2160282.0809724,0
+HOMB.US,D,20130701,000000,10.8308,10.9728,10.6624,10.6791,697911.01546918,0
+HOMB.US,D,20130702,000000,10.7015,11.0168,10.5214,10.7906,454016.02472396,0
+HOMB.US,D,20130703,000000,10.9101,10.9728,10.7182,10.8504,198097.71781039,0
+HOMB.US,D,20130705,000000,11.0628,11.2909,10.962,11.1138,653529.33174685,0
+HOMB.US,D,20130708,000000,11.1705,11.2499,10.8973,11.007,693563.13431656,0
+HOMB.US,D,20130709,000000,11.0168,11.1177,10.8562,10.9179,1121465.3170602,0
+HOMB.US,D,20130710,000000,10.8797,10.9453,10.8132,10.8347,531051.24575672,0
+HOMB.US,D,20130711,000000,10.9032,11.1088,10.6281,10.6702,552083.87826222,0
+HOMB.US,D,20130712,000000,10.6918,11.0462,10.6918,10.9933,287345.20450955,0
+HOMB.US,D,20130715,000000,11.007,11.1803,10.9179,11.1675,336873.46401955,0
+HOMB.US,D,20130716,000000,11.2097,11.2675,11.0256,11.2097,441971.26023422,0
+HOMB.US,D,20130717,000000,11.2675,11.4897,11.1617,11.2019,464143.7178199,0
+HOMB.US,D,20130718,000000,11.2626,11.3653,10.9581,10.962,439992.90792212,0
+HOMB.US,D,20130719,000000,10.9894,11.0628,10.8689,11.058,334565.21609733,0
+HOMB.US,D,20130722,000000,11.007,11.3516,11.0021,11.2879,275202.39055055,0
+HOMB.US,D,20130723,000000,11.3615,11.383,11.1088,11.2292,266629.19008189,0
+HOMB.US,D,20130724,000000,11.2626,11.3976,11.2342,11.3203,341036.48106866,0
+HOMB.US,D,20130725,000000,11.3203,11.3516,11.2812,11.333,571520.14284628,0
+HOMB.US,D,20130726,000000,11.2292,11.3449,11.1979,11.3086,216181.71679755,0
+HOMB.US,D,20130729,000000,11.2175,11.3242,11.0893,11.1088,293476.3603844,0
+HOMB.US,D,20130730,000000,11.1558,11.2812,11.0628,11.1675,502855.89525184,0
+HOMB.US,D,20130731,000000,11.2391,11.4682,11.1255,11.2391,380256.26877377,0
+HOMB.US,D,20130801,000000,11.3566,11.3566,10.9659,11.0119,377716.17471068,0
+HOMB.US,D,20130802,000000,10.9855,11.2713,10.9228,11.2146,307013.31523449,0
+HOMB.US,D,20130805,000000,11.1832,11.3046,11.1558,11.2762,187110.04916114,0
+HOMB.US,D,20130806,000000,11.3203,11.4809,11.2429,11.2596,410840.55374328,0
+HOMB.US,D,20130807,000000,11.2254,11.3242,11.099,11.2429,224748.78917439,0
+HOMB.US,D,20130808,000000,11.2959,11.3937,11.1832,11.193,261916.68746544,0
+HOMB.US,D,20130809,000000,11.1832,11.3449,11.1705,11.1755,324693.88150956,0
+HOMB.US,D,20130812,000000,11.1157,11.2979,11.1157,11.2489,263709.15432541,0
+HOMB.US,D,20130813,000000,11.2743,11.2979,11.1392,11.2792,204946.88177786,0
+HOMB.US,D,20130814,000000,11.3026,11.4133,11.1392,11.1725,238130.49903148,0
+HOMB.US,D,20130815,000000,11.1451,11.2528,11.1157,11.195,398201.36434614,0
+HOMB.US,D,20130816,000000,11.1451,11.3026,11.1157,11.1323,231821.6284936,0
+HOMB.US,D,20130819,000000,11.1059,11.1784,11.0001,11.0129,193396.45002897,0
+HOMB.US,D,20130820,000000,11.0785,11.4329,11.0217,11.3312,218670.74342873,0
+HOMB.US,D,20130821,000000,11.3223,11.3596,11.1059,11.1685,187081.45139927,0
+HOMB.US,D,20130822,000000,11.1822,11.524,11.1822,11.5015,153796.72063047,0
+HOMB.US,D,20130823,000000,11.4966,11.4966,11.2576,11.3556,176432.87049788,0
+HOMB.US,D,20130826,000000,11.4036,11.476,11.1558,11.1862,226969.20111373,0
+HOMB.US,D,20130827,000000,11.0873,11.101,10.6878,10.7142,290705.44152909,0
+HOMB.US,D,20130828,000000,10.6928,10.8269,10.5674,10.7446,188436.7810421,0
+HOMB.US,D,20130829,000000,10.7408,10.9512,10.6331,10.8425,235383.07119484,0
+HOMB.US,D,20130830,000000,10.8513,11.0217,10.4812,10.5106,567094.63919716,0
+HOMB.US,D,20130903,000000,10.5928,10.6928,10.2404,10.5635,269083.49085936,0
+HOMB.US,D,20130904,000000,10.6065,10.7475,10.3892,10.7299,341523.66436906,0
+HOMB.US,D,20130905,000000,10.8709,10.9316,10.4431,10.8896,350128.52664551,0
+HOMB.US,D,20130906,000000,10.9669,11.0785,10.7269,10.9376,233236.19635745,0
+HOMB.US,D,20130909,000000,10.9747,11.1647,10.819,11.1323,303986.037871,0
+HOMB.US,D,20130910,000000,11.1784,11.5867,11.1784,11.5475,509344.52315003,0
+HOMB.US,D,20130911,000000,11.5093,11.6884,11.3683,11.524,317393.28144405,0
+HOMB.US,D,20130912,000000,11.4966,11.7227,11.4506,11.6219,268437.99852005,0
+HOMB.US,D,20130913,000000,11.6747,12.1497,11.6004,11.9215,385961.5222665,0
+HOMB.US,D,20130916,000000,12.0997,12.1526,11.945,12.0164,388766.14562686,0
+HOMB.US,D,20130917,000000,12.0449,12.7968,11.9832,12.788,745964.44754568,0
+HOMB.US,D,20130918,000000,12.7411,12.9682,12.3983,12.6284,701633.83125526,0
+HOMB.US,D,20130919,000000,12.788,12.8065,12.0684,12.0752,989949.31697105,0
+HOMB.US,D,20130920,000000,12.1074,12.6058,11.9617,12.4767,1996433.2470452,0
+HOMB.US,D,20130923,000000,12.3817,12.4815,12.2358,12.3268,357342.31207679,0
+HOMB.US,D,20130924,000000,12.322,12.5657,12.1839,12.322,241942.17214907,0
+HOMB.US,D,20130925,000000,12.3004,12.5864,12.1231,12.553,354919.67310709,0
+HOMB.US,D,20130926,000000,12.5707,12.6098,12.2711,12.364,208252.98731957,0
+HOMB.US,D,20130927,000000,11.9617,12.4727,11.9617,12.3396,215761.94250727,0
+HOMB.US,D,20130930,000000,12.2573,12.5784,12.1379,12.5599,441666.89834005,0
+HOMB.US,D,20131001,000000,12.5354,12.8428,12.507,12.8408,552100.21984043,0
+HOMB.US,D,20131002,000000,12.7675,13.0984,12.5403,12.5657,380159.24065315,0
+HOMB.US,D,20131003,000000,12.5442,12.5579,12.3356,12.4208,215656.74359754,0
+HOMB.US,D,20131004,000000,12.3983,12.4512,12.3161,12.364,407771.40108563,0
+HOMB.US,D,20131007,000000,12.2407,12.2808,12.0253,12.0331,416468.18473952,0
+HOMB.US,D,20131008,000000,12.0567,12.0752,11.8432,11.8461,400740.43706059,0
+HOMB.US,D,20131009,000000,11.9049,11.9078,11.6385,11.894,416494.73980411,0
+HOMB.US,D,20131010,000000,12.041,12.3905,12.041,12.2749,505469.52641688,0
+HOMB.US,D,20131011,000000,12.2054,12.7087,12.1231,12.6812,289703.49851505,0
+HOMB.US,D,20131014,000000,12.5794,12.9476,12.4512,12.8595,325826.55714928,0
+HOMB.US,D,20131015,000000,12.8545,12.9378,12.6961,12.8008,320736.15553672,0
+HOMB.US,D,20131016,000000,12.8692,13.2238,12.8692,13.0044,323854.332929,0
+HOMB.US,D,20131017,000000,13.6535,13.7554,12.8428,13.6241,744022.86378455,0
+HOMB.US,D,20131018,000000,13.7142,13.7142,13.3656,13.6584,509972.6525625,0
+HOMB.US,D,20131021,000000,13.7142,13.7172,13.5066,13.5918,255034.84034156,0
+HOMB.US,D,20131022,000000,13.6123,13.6408,13.3608,13.4322,397861.25524963,0
+HOMB.US,D,20131023,000000,13.3932,13.6888,13.3932,13.6535,229340.77265153,0
+HOMB.US,D,20131024,000000,13.634,13.6506,13.5136,13.5918,215516.81883411,0
+HOMB.US,D,20131025,000000,13.5918,13.8189,13.5918,13.8189,192733.59476282,0
+HOMB.US,D,20131028,000000,13.8327,14.3506,13.722,14.1714,458195.38335129,0
+HOMB.US,D,20131029,000000,14.2057,14.4681,14.1068,14.3556,342313.16686636,0
+HOMB.US,D,20131030,000000,14.4681,14.4818,14.1822,14.239,341101.84738151,0
+HOMB.US,D,20131031,000000,14.2371,14.2371,13.9826,14.007,388186.0196004,0
+HOMB.US,D,20131101,000000,13.9403,14.1714,13.7035,14.0363,947184.42814292,0
+HOMB.US,D,20131104,000000,14.0286,14.3066,13.9893,14.2557,775050.41406303,0
+HOMB.US,D,20131105,000000,14.2273,14.3556,14.19,14.3027,253935.86920691,0
+HOMB.US,D,20131106,000000,14.3898,14.4397,14.2234,14.2517,226963.0730219,0
+HOMB.US,D,20131107,000000,14.3369,14.4173,13.9796,13.9796,412380.74748963,0
+HOMB.US,D,20131108,000000,14.0276,14.7501,14.0276,14.6727,381227.57132866,0
+HOMB.US,D,20131111,000000,14.9078,14.9078,14.3359,14.3359,278906.82206113,0
+HOMB.US,D,20131112,000000,14.3624,14.5357,14.2214,14.4201,190021.91412852,0
+HOMB.US,D,20131113,000000,14.3712,14.615,14.0599,14.6062,261660.32895727,0
+HOMB.US,D,20131114,000000,14.572,14.7314,14.2664,14.3536,291056.78546061,0
+HOMB.US,D,20131115,000000,14.3311,14.4348,14.003,14.0706,479919.46888483,0
+HOMB.US,D,20131118,000000,14.0813,14.2047,13.9129,13.9512,506282.51993285,0
+HOMB.US,D,20131119,000000,13.9179,14.052,13.8435,13.9002,444842.27125606,0
+HOMB.US,D,20131120,000000,13.9179,14.1695,13.771,14.0746,205955.97423236,0
+HOMB.US,D,20131121,000000,14.143,14.4633,14.143,14.4231,354618.37525884,0
+HOMB.US,D,20131122,000000,14.4163,14.5278,14.2664,14.5033,905169.20921518,0
+HOMB.US,D,20131125,000000,14.5474,14.7598,14.288,14.4006,447259.80348258,0
+HOMB.US,D,20131126,000000,14.4299,14.7687,14.428,14.6854,373725.76558142,0
+HOMB.US,D,20131127,000000,14.6777,15.1564,14.6267,15.0125,402992.51080772,0
+HOMB.US,D,20131129,000000,15.1154,15.1154,14.7687,14.9498,233031.92662982,0
+HOMB.US,D,20131202,000000,14.9371,14.9498,14.6963,14.6991,287127.65724963,0
+HOMB.US,D,20131203,000000,14.6777,14.8031,14.38,14.6267,550553.89800226,0
+HOMB.US,D,20131204,000000,14.6551,14.8216,14.3311,14.5807,328542.32317813,0
+HOMB.US,D,20131205,000000,14.5807,14.7687,14.5278,14.6914,241821.65300976,0
+HOMB.US,D,20131206,000000,14.8862,15.2358,14.8265,15.1231,559021.8995612,0
+HOMB.US,D,20131209,000000,15.1271,15.2044,14.8108,15.1065,543052.09225503,0
+HOMB.US,D,20131210,000000,15.0311,15.3141,14.8392,15.1065,488627.48737372,0
+HOMB.US,D,20131211,000000,15.1614,15.1887,14.9018,14.941,633041.07806548,0
+HOMB.US,D,20131212,000000,14.9116,15.3337,14.9116,15.1231,857516.14580485,0
+HOMB.US,D,20131213,000000,15.1761,15.2661,14.8529,15.1524,434680.87365508,0
+HOMB.US,D,20131216,000000,15.1838,15.4775,15.0085,15.4522,561437.38909044,0
+HOMB.US,D,20131217,000000,15.4825,15.4825,15.2131,15.3758,564433.00464614,0
+HOMB.US,D,20131218,000000,15.3669,15.6519,15.1761,15.6088,540634.56002852,0
+HOMB.US,D,20131219,000000,15.6136,15.9152,15.5716,15.6206,697136.83320147,0
+HOMB.US,D,20131220,000000,15.7018,16.0826,15.6166,15.7331,2773807.2292601,0
+HOMB.US,D,20131223,000000,15.8898,16.0826,15.8145,16.0366,648281.64244401,0
+HOMB.US,D,20131224,000000,16.0102,16.115,15.9065,15.9368,220672.58675952,0
+HOMB.US,D,20131226,000000,15.9857,16.115,15.8692,16.018,516205.94330115,0
+HOMB.US,D,20131227,000000,16.0906,16.1062,15.6763,15.7615,365495.73825518,0
+HOMB.US,D,20131230,000000,15.7615,15.7615,15.5295,15.5617,495513.41989216,0
+HOMB.US,D,20131231,000000,15.6136,15.7693,15.4071,15.4385,419189.05751155,0
+HOMB.US,D,20140102,000000,15.4188,15.4188,14.9332,15.0311,924662.66932299,0
+HOMB.US,D,20140103,000000,15.0575,15.2161,15.0174,15.0546,656321.69892356,0
+HOMB.US,D,20140106,000000,15.0879,15.1231,14.6914,14.7148,917748.13904269,0
+HOMB.US,D,20140107,000000,14.8108,14.8245,14.3584,14.4123,1391445.5520239,0
+HOMB.US,D,20140108,000000,14.3712,14.4681,14.0001,14.0569,1586348.4912941,0
+HOMB.US,D,20140109,000000,14.143,14.3066,13.8307,14.2948,978707.3325109,0
+HOMB.US,D,20140110,000000,14.2733,14.3888,14.0569,14.3095,890653.80236975,0
+HOMB.US,D,20140113,000000,14.241,14.3066,14.0813,14.2017,714074.87901661,0
+HOMB.US,D,20140114,000000,14.2292,14.3683,13.9423,14.2694,718189.89267972,0
+HOMB.US,D,20140115,000000,14.2919,14.4426,14.2165,14.288,580128.06916865,0
+HOMB.US,D,20140116,000000,14.2831,14.288,13.7348,14.052,1663265.2358848,0
+HOMB.US,D,20140117,000000,13.9953,14.1695,13.9276,14.1127,2202692.5618231,0
+HOMB.US,D,20140121,000000,14.2733,14.4681,14.2087,14.2596,761967.95935691,0
+HOMB.US,D,20140122,000000,14.2371,14.2371,14.1087,14.1695,388725.29168134,0
+HOMB.US,D,20140123,000000,14.1049,14.1049,13.7994,13.9913,604391.22741663,0
+HOMB.US,D,20140124,000000,14.0343,14.3575,13.7632,13.8307,537239.59715529,0
+HOMB.US,D,20140127,000000,14.0746,14.0746,13.5409,13.5458,531047.16036217,0
+HOMB.US,D,20140128,000000,13.5409,13.6133,13.3862,13.4235,636183.76782508,0
+HOMB.US,D,20140129,000000,13.1855,13.3382,12.5882,12.8399,1426696.3789212,0
+HOMB.US,D,20140130,000000,12.9329,13.3235,12.8222,13.1395,792489.94205951,0
+HOMB.US,D,20140131,000000,12.8732,13.2815,12.648,12.7488,716732.42817309,0
+HOMB.US,D,20140203,000000,12.7538,13.0347,12.0703,12.1094,920652.85456959,0
+HOMB.US,D,20140204,000000,12.2623,12.5217,12.0517,12.2828,499986.92692727,0
+HOMB.US,D,20140205,000000,12.2241,12.5911,12.1937,12.3797,738449.36426615,0
+HOMB.US,D,20140206,000000,12.3885,12.7448,12.3885,12.7302,719730.08642606,0
+HOMB.US,D,20140207,000000,12.7331,12.7576,12.4453,12.6167,529849.11840961,0
+HOMB.US,D,20140210,000000,12.4914,12.5931,12.319,12.5618,448367.96675498,0
+HOMB.US,D,20140211,000000,12.4335,12.9114,12.4335,12.8879,659430.6841781,0
+HOMB.US,D,20140212,000000,12.8849,13.1698,12.6851,12.789,412838.31167952,0
+HOMB.US,D,20140213,000000,12.6968,12.9505,12.5824,12.9241,490069.6316508,0
+HOMB.US,D,20140214,000000,13.584,13.7886,13.3705,13.7582,1077294.0311574,0
+HOMB.US,D,20140218,000000,13.7358,13.8846,13.6966,13.8052,582741.70033368,0
+HOMB.US,D,20140219,000000,13.6975,13.7847,13.5899,13.635,1275866.6760844,0
+HOMB.US,D,20140220,000000,13.6428,13.7358,13.5743,13.7162,805121.9820162,0
+HOMB.US,D,20140221,000000,13.7886,13.7886,13.537,13.6858,927464.22863744,0
+HOMB.US,D,20140224,000000,13.7162,14.0873,13.7162,14.0167,604316.66896604,0
+HOMB.US,D,20140225,000000,13.8709,13.9883,13.7906,13.8269,379628.13936132,0
+HOMB.US,D,20140226,000000,13.8758,14.0794,13.8317,14.0677,322644.03479279,0
+HOMB.US,D,20140227,000000,13.9433,14.1274,13.8445,14.0363,407269.9189043,0
+HOMB.US,D,20140228,000000,14.0833,14.3477,13.8445,13.91,704388.40853236,0
+HOMB.US,D,20140303,000000,13.7192,13.9883,13.6016,13.8611,574818.07759888,0
+HOMB.US,D,20140304,000000,14.0677,14.4368,13.7162,14.2194,756422.03625175,0
+HOMB.US,D,20140305,000000,14.2282,14.3819,14.0324,14.3604,620962.60907068,0
+HOMB.US,D,20140306,000000,14.3653,14.4956,14.239,14.3819,326351.53034929,0
+HOMB.US,D,20140307,000000,14.3908,14.617,14.3291,14.5103,311802.41899879,0
+HOMB.US,D,20140310,000000,14.5103,14.6374,14.38,14.5347,217483.9363112,0
+HOMB.US,D,20140311,000000,14.4916,14.4916,14.2968,14.3653,385639.79744549,0
+HOMB.US,D,20140312,000000,14.3114,14.4466,14.195,14.3389,312528.59788052,0
+HOMB.US,D,20140313,000000,14.4329,14.4368,14.1627,14.19,459907.16366883,0
+HOMB.US,D,20140314,000000,14.1577,14.4466,14.1196,14.4329,406548.84676577,0
+HOMB.US,D,20140317,000000,14.4828,14.5582,14.3516,14.426,357273.88171804,0
+HOMB.US,D,20140318,000000,14.4573,14.6003,14.2567,14.5787,464130.44028761,0
+HOMB.US,D,20140319,000000,14.5837,14.8558,14.4857,14.709,443442.00227316,0
+HOMB.US,D,20140320,000000,14.6678,15.1359,14.6678,15.0223,633856.11427872,0
+HOMB.US,D,20140321,000000,15.1104,15.2848,14.8519,14.9244,1933980.8418679,0
+HOMB.US,D,20140324,000000,14.8598,15.0223,14.4691,14.6374,427027.90830939,0
+HOMB.US,D,20140325,000000,14.7138,14.8637,14.6209,14.6493,290144.72112673,0
+HOMB.US,D,20140326,000000,14.7931,14.7931,14.3966,14.3996,339988.57736592,0
+HOMB.US,D,20140327,000000,14.4182,14.4368,14.0129,14.0657,307946.82788976,0
+HOMB.US,D,20140328,000000,14.0677,14.2997,13.8611,13.96,277093.92822842,0
+HOMB.US,D,20140331,000000,14.0363,14.3731,14.0363,14.2634,420071.50273492,0
+HOMB.US,D,20140401,000000,14.3076,14.8235,14.1147,14.7404,428291.31657478,0
+HOMB.US,D,20140402,000000,14.7717,14.7931,14.5837,14.7267,212898.08092588,0
+HOMB.US,D,20140403,000000,14.6512,14.709,14.4064,14.5914,244949.02253979,0
+HOMB.US,D,20140404,000000,14.6209,14.7138,14.0716,14.1627,413410.26691688,0
+HOMB.US,D,20140407,000000,14.149,14.3996,13.8895,14.0363,608671.69955913,0
+HOMB.US,D,20140408,000000,14.0677,14.2674,13.8934,14.141,388101.24766343,0
+HOMB.US,D,20140409,000000,14.1529,14.2596,13.9923,14.1147,263852.14313475,0
+HOMB.US,D,20140410,000000,14.0197,14.0677,13.5146,13.5498,512525.00280924,0
+HOMB.US,D,20140411,000000,13.4019,13.8004,13.2071,13.4156,297828.32693156,0
+HOMB.US,D,20140414,000000,13.5673,13.7886,13.2628,13.4429,251662.34713838,0
+HOMB.US,D,20140415,000000,13.4322,13.6105,13.1483,13.4509,324184.22853913,0
+HOMB.US,D,20140416,000000,13.5918,13.7054,13.4459,13.6858,286800.82568542,0
+HOMB.US,D,20140417,000000,13.7192,14.0873,13.3608,13.9022,477517.25688788,0
+HOMB.US,D,20140421,000000,14.1529,14.4789,13.9649,14.149,616950.75162,0
+HOMB.US,D,20140422,000000,14.2057,14.5053,14.0677,14.3702,322646.07749007,0
+HOMB.US,D,20140423,000000,14.4388,14.4388,13.8758,13.9836,338395.2734904,0
+HOMB.US,D,20140424,000000,14.054,14.143,13.6016,13.7847,269755.53826327,0
+HOMB.US,D,20140425,000000,13.6937,13.8552,13.3705,13.4392,360492.15127685,0
+HOMB.US,D,20140428,000000,13.5458,13.635,13.1101,13.4205,325554.87841153,0
+HOMB.US,D,20140429,000000,13.5184,13.5899,13.1532,13.1532,269017.10319789,0
+HOMB.US,D,20140430,000000,13.0934,13.1972,12.879,13.1434,630008.6939588,0
+HOMB.US,D,20140501,000000,12.9584,13.2355,12.6304,13.0328,611769.44997865,0
+HOMB.US,D,20140502,000000,13.0964,13.3705,12.9887,13.1395,367808.07157195,0
+HOMB.US,D,20140505,000000,12.9985,13.0934,12.789,12.8879,305504.78329594,0
+HOMB.US,D,20140506,000000,12.7694,12.8478,12.464,12.4678,585646.41586059,0
+HOMB.US,D,20140507,000000,12.5501,12.6968,12.2054,12.6794,459603.82312331,0
+HOMB.US,D,20140508,000000,12.5902,12.8849,12.4844,12.5804,293195.4895089,0
+HOMB.US,D,20140509,000000,12.5109,12.7802,12.416,12.7567,295222.86655564,0
+HOMB.US,D,20140512,000000,12.7792,13.1532,12.7694,13.0964,369544.36425682,0
+HOMB.US,D,20140513,000000,13.0543,13.0543,12.6157,12.6196,402697.34105129,0
+HOMB.US,D,20140514,000000,12.552,12.5637,11.99,12.043,993638.42825207,0
+HOMB.US,D,20140515,000000,11.9597,12.0487,11.4673,11.9234,1143727.6533261,0
+HOMB.US,D,20140516,000000,12.7125,12.7125,12.0527,12.6,734141.31571041,0
+HOMB.US,D,20140519,000000,12.552,12.7655,12.5167,12.7371,437351.70034385,0
+HOMB.US,D,20140520,000000,12.6804,12.6804,12.3611,12.4218,527459.16259634,0
+HOMB.US,D,20140521,000000,12.4443,12.6675,12.3611,12.4522,263508.96999232,0
+HOMB.US,D,20140522,000000,12.5257,12.6911,12.413,12.6157,334933.9229557,0
+HOMB.US,D,20140523,000000,12.6127,12.788,12.4649,12.6911,283619.32467757,0
+HOMB.US,D,20140527,000000,12.8222,13.0915,12.6177,13.069,280720.73724249,0
+HOMB.US,D,20140528,000000,13.0211,13.0211,12.6871,12.7792,376039.12024684,0
+HOMB.US,D,20140529,000000,12.8692,12.9642,12.6774,12.7675,244052.2784355,0
+HOMB.US,D,20140530,000000,12.7155,13.0004,12.6108,12.6774,299924.13433707,0
+HOMB.US,D,20140602,000000,12.6361,13.0211,12.509,13.0064,384379.453226,0
+HOMB.US,D,20140603,000000,12.9867,13.2238,12.9045,13.0211,446187.38741252,0
+HOMB.US,D,20140604,000000,12.9094,13.1601,12.8898,13.0151,378979.58297607,0
+HOMB.US,D,20140605,000000,13.0494,13.5243,12.8692,13.5243,432401.22349471,0
+HOMB.US,D,20140606,000000,13.5146,13.8092,13.4146,13.5801,403814.69646144,0
+HOMB.US,D,20140609,000000,13.5546,13.7975,13.2228,13.7367,327159.41712207,0
+HOMB.US,D,20140610,000000,13.5634,13.7455,13.2932,13.6261,269117.19536443,0
+HOMB.US,D,20140611,000000,13.5243,13.7103,13.3569,13.5116,255457.67867776,0
+HOMB.US,D,20140612,000000,13.4685,13.6555,13.3029,13.4459,248516.59333286,0
+HOMB.US,D,20140613,000000,13.442,13.6692,13.3315,13.4049,262253.73251603,0
+HOMB.US,D,20140616,000000,13.3509,13.5546,13.2932,13.4685,351867.88337629,0
+HOMB.US,D,20140617,000000,13.4273,13.8572,13.3892,13.7955,371166.2658942,0
+HOMB.US,D,20140618,000000,13.7122,13.9933,13.6428,13.9698,427018.71617165,0
+HOMB.US,D,20140619,000000,14.0089,14.0089,13.6467,13.9071,280866.79009775,0
+HOMB.US,D,20140620,000000,13.9189,14.0657,13.8415,13.9844,1250833.4209633,0
+HOMB.US,D,20140623,000000,13.956,14.094,13.9022,13.9532,408321.9080016,0
+HOMB.US,D,20140624,000000,13.9933,14.2165,13.5203,13.5331,809886.57341317,0
+HOMB.US,D,20140625,000000,13.4106,13.8415,13.2501,13.8209,326371.95732206,0
+HOMB.US,D,20140626,000000,13.8189,13.8317,13.6016,13.8092,197623.8120423,0
+HOMB.US,D,20140627,000000,13.6858,13.9149,13.631,13.6555,4162129.4971484,0
+HOMB.US,D,20140630,000000,13.5498,13.6858,13.4019,13.635,485732.98533319,0
+HOMB.US,D,20140701,000000,13.7103,14.1284,13.6985,13.8669,413691.13779238,0
+HOMB.US,D,20140702,000000,13.8669,13.9796,13.5586,13.6515,450853.92934024,0
+HOMB.US,D,20140703,000000,13.7328,14.0333,13.7328,14.0333,280452.12255066,0
+HOMB.US,D,20140707,000000,13.9266,13.956,13.7769,13.7886,303981.95247645,0
+HOMB.US,D,20140708,000000,13.7769,13.7769,13.4685,13.5036,387872.46556849,0
+HOMB.US,D,20140709,000000,13.5713,13.7025,13.4959,13.5331,215422.85475941,0
+HOMB.US,D,20140710,000000,13.2619,13.4861,13.1688,13.2845,362910.70485201,0
+HOMB.US,D,20140711,000000,13.2413,13.3333,13.1043,13.2148,251856.40337963,0
+HOMB.US,D,20140714,000000,13.4049,13.4685,13.0191,13.1728,506431.63683402,0
+HOMB.US,D,20140715,000000,13.1728,13.3108,12.9809,13.1288,309863.89928357,0
+HOMB.US,D,20140716,000000,13.2619,13.2726,12.8996,12.9142,467141.37607288,0
+HOMB.US,D,20140717,000000,12.8869,13.1728,12.4218,12.461,778288.08924598,0
+HOMB.US,D,20140718,000000,12.6871,12.6871,12.4316,12.5951,476122.09464817,0
+HOMB.US,D,20140721,000000,12.6961,12.7371,12.5257,12.6871,609244.67614514,0
+HOMB.US,D,20140722,000000,12.7538,12.8027,12.4747,12.5589,354673.52808529,0
+HOMB.US,D,20140723,000000,12.6088,12.6804,12.409,12.6088,342184.47693795,0
+HOMB.US,D,20140724,000000,12.6,12.7125,12.4032,12.5471,462333.8880331,0
+HOMB.US,D,20140725,000000,12.413,12.5687,12.3827,12.5167,501854.97358646,0
+HOMB.US,D,20140728,000000,12.5295,12.5824,12.2711,12.365,511764.09807382,0
+HOMB.US,D,20140729,000000,12.4062,12.6774,12.3778,12.5874,407590.62237668,0
+HOMB.US,D,20140730,000000,12.6774,12.9309,12.6774,12.8555,335773.47153626,0
+HOMB.US,D,20140731,000000,12.7214,12.927,12.457,12.4874,397414.92589476,0
+HOMB.US,D,20140801,000000,12.5217,12.5726,12.1261,12.2407,466131.26226975,0
+HOMB.US,D,20140804,000000,12.2965,12.3591,12.083,12.2143,464823.93601291,0
+HOMB.US,D,20140805,000000,12.135,12.4179,12.1291,12.3366,406827.67494399,0
+HOMB.US,D,20140806,000000,12.2711,12.6088,12.2221,12.5422,288590.22849947,0
+HOMB.US,D,20140807,000000,12.5422,12.6157,12.3083,12.37,229652.28398617,0
+HOMB.US,D,20140808,000000,12.3611,12.4943,12.3465,12.3963,457007.55488512,0
+HOMB.US,D,20140811,000000,12.4483,12.6881,12.4179,12.5784,206151.05182224,0
+HOMB.US,D,20140812,000000,12.5384,12.5471,12.2749,12.3787,196587.14317457,0
+HOMB.US,D,20140813,000000,12.4257,12.5384,12.2749,12.3268,269544.11909517,0
+HOMB.US,D,20140814,000000,12.3553,12.3915,12.2181,12.2671,185849.70494166,0
+HOMB.US,D,20140815,000000,12.4443,12.462,12.0047,12.1711,452567.75235506,0
+HOMB.US,D,20140818,000000,12.3043,12.5697,12.2358,12.5304,313030.08006185,0
+HOMB.US,D,20140819,000000,12.5304,12.6235,12.4688,12.506,164312.52620892,0
+HOMB.US,D,20140820,000000,12.4316,12.4747,12.2544,12.4003,222114.73103659,0
+HOMB.US,D,20140821,000000,12.3738,12.5971,12.1819,12.5304,233996.07974423,0
+HOMB.US,D,20140822,000000,12.5432,12.6637,12.413,12.5304,263528.37561645,0
+HOMB.US,D,20140825,000000,12.5784,12.6784,12.4032,12.4787,197607.47046408,0
+HOMB.US,D,20140826,000000,12.4835,12.6538,12.3827,12.6088,513904.84481939,0
+HOMB.US,D,20140827,000000,12.6058,12.6058,12.411,12.4697,212555.9291321,0
+HOMB.US,D,20140828,000000,12.4316,12.4316,12.2299,12.2886,267743.48144611,0
+HOMB.US,D,20140829,000000,12.3553,12.4218,12.2397,12.4032,243572.24457556,0
+HOMB.US,D,20140902,000000,12.4972,12.6941,12.4257,12.6734,349135.77576923,0
+HOMB.US,D,20140903,000000,12.6961,12.8379,12.5726,12.6088,372784.08213704,0
+HOMB.US,D,20140904,000000,12.6451,12.8448,12.322,12.3915,305752.971015,0
+HOMB.US,D,20140905,000000,12.322,12.415,12.2358,12.3415,262157.72574405,0
+HOMB.US,D,20140908,000000,12.3611,12.8408,12.3611,12.7978,892165.39835421,0
+HOMB.US,D,20140909,000000,12.7224,12.8193,12.4659,12.6088,368803.88649416,0
+HOMB.US,D,20140910,000000,12.6058,12.8967,12.6058,12.8448,388841.72542609,0
+HOMB.US,D,20140911,000000,12.743,12.9985,12.743,12.975,459798.9007132,0
+HOMB.US,D,20140912,000000,12.8242,13.0034,12.7595,12.9505,491038.8915084,0
+HOMB.US,D,20140915,000000,12.8712,13.0289,12.6881,12.7595,267829.27473171,0
+HOMB.US,D,20140916,000000,12.7381,12.8849,12.6,12.6685,307297.25015589,0
+HOMB.US,D,20140917,000000,12.6371,12.9594,12.5697,12.8752,637581.99411071,0
+HOMB.US,D,20140918,000000,12.8879,13.2218,12.8879,13.0337,494858.7354151,0
+HOMB.US,D,20140919,000000,13.0709,13.3862,13.0709,13.2305,4621843.6259246,0
+HOMB.US,D,20140922,000000,13.1825,13.2755,12.9241,13.0944,726287.14468301,0
+HOMB.US,D,20140923,000000,13.0416,13.1493,12.6734,12.6784,595910.96967403,0
+HOMB.US,D,20140924,000000,12.7107,12.929,12.6088,12.8615,460947.91793112,0
+HOMB.US,D,20140925,000000,12.8408,12.9015,12.5854,12.6784,519757.17251601,0
+HOMB.US,D,20140926,000000,12.7008,12.7468,12.5129,12.5697,481700.70090976,0
+HOMB.US,D,20140929,000000,12.4218,12.6235,12.409,12.4787,455621.58478314,0
+HOMB.US,D,20140930,000000,12.457,12.5129,12.2505,12.2593,880199.2777096,0
+HOMB.US,D,20141001,000000,12.2593,12.3318,11.9666,12.083,944454.36323313,0
+HOMB.US,D,20141002,000000,12.0654,12.2436,11.9666,12.1634,730515.52804497,0
+HOMB.US,D,20141003,000000,12.2935,12.3827,12.1976,12.2808,375437.54589896,0
+HOMB.US,D,20141006,000000,12.3121,12.3121,12.0017,12.1477,484915.90642267,0
+HOMB.US,D,20141007,000000,11.996,12.1672,11.941,11.9587,536899.48805878,0
+HOMB.US,D,20141008,000000,11.941,12.1898,11.901,12.1672,599220.13926166,0
+HOMB.US,D,20141009,000000,12.1634,12.2299,11.7081,11.7169,700677.84892994,0
+HOMB.US,D,20141010,000000,11.6474,11.9303,11.6474,11.7316,658390.95126446,0
+HOMB.US,D,20141013,000000,11.7462,12.1604,11.618,11.9136,437767.38923958,0
+HOMB.US,D,20141014,000000,11.988,12.319,11.988,12.1104,427902.18274365,0
+HOMB.US,D,20141015,000000,11.6807,12.2054,11.5377,11.7286,793015.93660815,0
+HOMB.US,D,20141016,000000,11.8706,12.6334,11.8706,12.552,775329.24224125,0
+HOMB.US,D,20141017,000000,12.8065,12.9241,11.9587,12.1957,1041358.9006726,0
+HOMB.US,D,20141020,000000,12.1056,12.2094,12.0467,12.1183,385009.62533574,0
+HOMB.US,D,20141021,000000,12.1898,12.4483,12.1868,12.3915,346079.90064387,0
+HOMB.US,D,20141022,000000,12.4032,12.4032,12.0547,12.083,477429.420905,0
+HOMB.US,D,20141023,000000,12.2593,12.4032,12.1672,12.3513,384256.89138943,0
+HOMB.US,D,20141024,000000,12.3963,12.4277,12.2778,12.37,246141.95774916,0
+HOMB.US,D,20141027,000000,12.2711,12.4277,12.2358,12.4179,127112.96611007,0
+HOMB.US,D,20141028,000000,12.5304,12.9936,12.5304,12.9241,587702.39066919,0
+HOMB.US,D,20141029,000000,12.9065,13.0337,12.7264,12.9711,406526.37709573,0
+HOMB.US,D,20141030,000000,12.9241,13.1748,12.8448,13.0573,299289.87683277,0
+HOMB.US,D,20141031,000000,13.3295,13.4009,13.1071,13.3059,579778.7679344,0
+HOMB.US,D,20141103,000000,13.4312,13.537,13.0846,13.2041,517430.5403183,0
+HOMB.US,D,20141104,000000,13.1023,13.2041,12.8193,13.0846,433923.03296556,0
+HOMB.US,D,20141105,000000,13.2257,13.3099,13.0944,13.2765,335914.41764833,0
+HOMB.US,D,20141106,000000,13.3138,13.4596,13.2432,13.4547,369107.22703969,0
+HOMB.US,D,20141107,000000,13.4146,13.4909,13.3813,13.4773,281231.41156156,0
+HOMB.US,D,20141110,000000,13.4636,13.6105,13.3932,13.5498,296026.66793386,0
+HOMB.US,D,20141111,000000,13.5546,13.5899,13.4636,13.5203,311427.58404858,0
+HOMB.US,D,20141112,000000,13.4088,13.7515,13.4088,13.7113,314938.98066656,0
+HOMB.US,D,20141113,000000,13.7132,13.7132,13.5292,13.6105,280495.01919346,0
+HOMB.US,D,20141114,000000,13.632,13.7035,13.5164,13.6653,394593.96095617,0
+HOMB.US,D,20141117,000000,13.6193,13.7132,13.3932,13.4312,700662.52870037,0
+HOMB.US,D,20141118,000000,13.2472,13.5409,13.2472,13.4499,423863.77022839,0
+HOMB.US,D,20141119,000000,13.3959,13.3959,13.0024,13.1483,743599.00409973,0
+HOMB.US,D,20141120,000000,13.0504,13.3932,12.9848,13.2726,410886.514432,0
+HOMB.US,D,20141121,000000,13.5106,13.5106,13.1013,13.1708,416938.00511307,0
+HOMB.US,D,20141124,000000,13.2922,13.4225,13.1288,13.3549,351044.67637393,0
+HOMB.US,D,20141125,000000,13.4146,13.4312,13.2472,13.3206,435525.52897883,0
+HOMB.US,D,20141126,000000,13.3686,13.5292,13.3325,13.5184,476946.32299915,0
+HOMB.US,D,20141128,000000,13.5752,13.5899,13.2218,13.2422,225554.63324988,0
+HOMB.US,D,20141201,000000,13.2168,13.2551,12.8742,13.0024,645755.84726186,0
+HOMB.US,D,20141202,000000,13.0592,13.3255,13.0211,13.2422,348342.18787739,0
+HOMB.US,D,20141203,000000,13.2785,13.4822,13.1855,13.3225,452373.69611381,0
+HOMB.US,D,20141204,000000,13.3049,13.3452,13.1668,13.3128,326356.63709247,0
+HOMB.US,D,20141205,000000,13.3099,13.5634,13.3011,13.3882,597981.24336357,0
+HOMB.US,D,20141208,000000,13.3813,13.4685,13.1131,13.2168,431327.78607601,0
+HOMB.US,D,20141209,000000,13.0229,13.4499,12.8732,13.4312,499120.82328212,0
+HOMB.US,D,20141210,000000,13.3852,13.4225,12.9045,12.9584,404003.64595948,0
+HOMB.US,D,20141211,000000,12.8908,13.1668,12.8908,12.9309,340990.52037994,0
+HOMB.US,D,20141212,000000,12.7478,12.8996,12.6558,12.8428,499792.87068602,0
+HOMB.US,D,20141215,000000,12.8771,12.8996,12.6137,12.6941,495797.35481356,0
+HOMB.US,D,20141216,000000,12.6411,13.0651,12.5981,12.8075,499957.30781675,0
+HOMB.US,D,20141217,000000,12.8037,13.3686,12.6891,13.3352,647148.96680429,0
+HOMB.US,D,20141218,000000,13.4861,13.6702,13.3549,13.632,563772.19207725,0
+HOMB.US,D,20141219,000000,13.5899,13.7426,13.2422,13.3452,1838937.2016472,0
+HOMB.US,D,20141222,000000,13.4088,13.4088,13.117,13.2648,371310.27605218,0
+HOMB.US,D,20141223,000000,13.3549,13.4499,13.1708,13.4185,300429.70191295,0
+HOMB.US,D,20141224,000000,13.4499,13.4499,13.2648,13.3206,126131.45006881,0
+HOMB.US,D,20141226,000000,13.3402,13.4636,13.2765,13.3932,164964.14664005,0
+HOMB.US,D,20141229,000000,13.4263,13.5752,13.2295,13.5713,460748.75494667,0
+HOMB.US,D,20141230,000000,13.5066,13.5458,13.3882,13.4185,346199.39843453,0
+HOMB.US,D,20141231,000000,13.4263,13.5292,13.3882,13.4459,554601.50265527,0
+HOMB.US,D,20150102,000000,13.5106,13.5106,13.1708,13.2922,400870.14833763,0
+HOMB.US,D,20150105,000000,13.1825,13.3598,12.8105,12.8653,321531.78612584,0
+HOMB.US,D,20150106,000000,12.6558,12.9525,12.4316,12.5746,479191.24730582,0
+HOMB.US,D,20150107,000000,12.6607,12.7576,12.5657,12.7204,339129.62316123,0
+HOMB.US,D,20150108,000000,12.8428,13.0651,12.7448,13.0367,351061.01795215,0
+HOMB.US,D,20150109,000000,13.0064,13.0064,12.5794,12.5931,211859.36936088,0
+HOMB.US,D,20150112,000000,12.553,12.553,12.3474,12.4062,283549.87297018,0
+HOMB.US,D,20150113,000000,12.4404,12.7244,12.2005,12.3611,447114.77197596,0
+HOMB.US,D,20150114,000000,12.2054,12.2241,11.9234,12.1672,409059.32171835,0
+HOMB.US,D,20150115,000000,12.1672,12.1672,11.893,11.9841,504023.29674525,0
+HOMB.US,D,20150116,000000,12.0007,12.318,11.8793,12.3004,576000.79932187,0
+HOMB.US,D,20150120,000000,12.6068,12.6068,12.0674,12.1868,605855.84136375,0
+HOMB.US,D,20150121,000000,12.1868,12.4707,12.1477,12.37,667724.0351199,0
+HOMB.US,D,20150122,000000,12.7204,13.0064,12.3963,12.9486,1007623.7551543,0
+HOMB.US,D,20150123,000000,12.9584,13.0024,12.7478,12.7998,517560.25159534,0
+HOMB.US,D,20150126,000000,12.836,12.9584,12.51,12.9388,445664.45690978,0
+HOMB.US,D,20150127,000000,12.7871,12.8595,12.6558,12.7322,386151.49311319,0
+HOMB.US,D,20150128,000000,13.162,13.162,12.3523,12.4032,492571.93581426,0
+HOMB.US,D,20150129,000000,12.4228,12.6968,12.415,12.6411,416272.08580098,0
+HOMB.US,D,20150130,000000,12.4982,12.6137,12.3611,12.3875,591879.70659924,0
+HOMB.US,D,20150202,000000,12.4541,12.5657,12.3229,12.5608,805269.05622009,0
+HOMB.US,D,20150203,000000,12.6656,13.0367,12.6304,12.8947,291340.72038202,0
+HOMB.US,D,20150204,000000,12.8692,13.0778,12.7576,12.7909,263736.73073863,0
+HOMB.US,D,20150205,000000,12.8869,13.2295,12.7821,13.2041,348417.7676766,0
+HOMB.US,D,20150206,000000,13.2785,13.4185,13.0064,13.3325,495316.29960499,0
+HOMB.US,D,20150209,000000,13.2902,13.3029,13.0709,13.0984,367556.81980697,0
+HOMB.US,D,20150210,000000,13.2315,13.2315,12.9232,13.1678,270344.85642749,0
+HOMB.US,D,20150211,000000,13.0464,13.0709,12.8653,12.975,209204.88425032,0
+HOMB.US,D,20150212,000000,13.1228,13.2765,13.0229,13.2765,288272.589073,0
+HOMB.US,D,20150213,000000,13.2619,13.3275,13.1228,13.3069,222308.78727784,0
+HOMB.US,D,20150217,000000,13.2805,13.4322,13.1454,13.4322,280735.03612342,0
+HOMB.US,D,20150218,000000,13.3715,13.4126,13.1512,13.2315,273560.0619404,0
+HOMB.US,D,20150219,000000,13.1415,13.2658,13.1228,13.1483,249985.29267453,0
+HOMB.US,D,20150220,000000,13.1326,13.2717,12.8037,13.2531,258935.37079067,0
+HOMB.US,D,20150223,000000,13.1806,13.4215,13.0229,13.3715,399666.99964189,0
+HOMB.US,D,20150224,000000,13.3735,13.4322,13.2855,13.3832,222518.16374865,0
+HOMB.US,D,20150225,000000,13.3949,13.3949,13.2148,13.2855,201599.92229063,0
+HOMB.US,D,20150226,000000,13.2619,13.4039,13.2403,13.3832,195983.52612942,0
+HOMB.US,D,20150227,000000,13.2021,13.4322,13.2021,13.2855,270864.7228843,0
+HOMB.US,D,20150302,000000,13.1483,13.4322,13.0464,13.4215,408551.71144519,0
+HOMB.US,D,20150303,000000,13.2717,13.4126,13.2492,13.2902,306595.58364148,0
+HOMB.US,D,20150304,000000,13.3225,13.3225,13.1179,13.1356,551732.5343307,0
+HOMB.US,D,20150305,000000,13.0758,13.4244,12.9692,13.4215,470493.4423033,0
+HOMB.US,D,20150306,000000,13.2717,13.4969,13.2355,13.3949,594133.82304365,0
+HOMB.US,D,20150309,000000,13.4322,13.6368,13.3569,13.5879,521238.12804134,0
+HOMB.US,D,20150310,000000,13.4322,13.6056,13.3529,13.3912,337326.94281488,0
+HOMB.US,D,20150311,000000,13.3735,13.6222,13.3735,13.6095,441666.89834005,0
+HOMB.US,D,20150312,000000,13.6368,14.2224,13.6016,14.147,1114652.9216438,0
+HOMB.US,D,20150313,000000,14.143,14.2596,13.9384,14.2517,813538.91614322,0
+HOMB.US,D,20150316,000000,14.2704,14.4191,14.2184,14.2704,523380.91748418,0
+HOMB.US,D,20150317,000000,14.2674,14.4339,14.1842,14.4191,619619.5356115,0
+HOMB.US,D,20150318,000000,14.2517,14.525,14.095,14.2469,535768.85511636,0
+HOMB.US,D,20150319,000000,14.1647,14.3252,14.0893,14.2596,382111.03790066,0
+HOMB.US,D,20150320,000000,14.3575,14.5787,14.0893,14.5455,1196367.9621366,0
+HOMB.US,D,20150323,000000,14.4388,14.5367,14.238,14.3928,286109.37265739,0
+HOMB.US,D,20150324,000000,14.3966,14.5367,14.2135,14.3751,462632.12183543,0
+HOMB.US,D,20150325,000000,14.3477,14.3966,14.0286,14.0461,291348.89117112,0
+HOMB.US,D,20150326,000000,14.05,14.2801,13.9179,14.2752,400454.45944191,0
+HOMB.US,D,20150327,000000,14.2704,14.3076,14.0667,14.193,571741.77550076,0
+HOMB.US,D,20150330,000000,14.2674,14.5033,14.2469,14.3791,425469.33028756,0
+HOMB.US,D,20150331,000000,14.2087,14.2889,14.1284,14.2273,426515.19129303,0
+HOMB.US,D,20150401,000000,14.193,14.2273,13.9836,14.2047,268717.84804691,0
+HOMB.US,D,20150402,000000,14.2704,14.3438,14.055,14.1254,903586.11882604,0
+HOMB.US,D,20150406,000000,14.2047,14.2674,13.8787,14.2517,489069.73133405,0
+HOMB.US,D,20150407,000000,14.2704,14.4074,14.1813,14.3389,356793.8478581,0
+HOMB.US,D,20150408,000000,14.2704,14.4838,14.2704,14.3791,294682.57312606,0
+HOMB.US,D,20150409,000000,14.3291,14.3996,14.1647,14.2889,134118.39641917,0
+HOMB.US,D,20150410,000000,14.3966,14.3966,14.2135,14.3252,161276.05670768,0
+HOMB.US,D,20150413,000000,14.3526,14.4818,14.3252,14.4123,247988.55608694,0
+HOMB.US,D,20150414,000000,14.4995,14.4995,14.2017,14.3928,227507.45184605,0
+HOMB.US,D,20150415,000000,14.4818,14.5513,14.3878,14.4681,725489.47139662,0
+HOMB.US,D,20150416,000000,14.521,14.521,14.2184,14.3791,383998.49018397,0
+HOMB.US,D,20150417,000000,14.1382,14.3076,13.9002,13.9473,499794.91338329,0
+HOMB.US,D,20150420,000000,14.0696,14.2351,13.9129,14.1734,283102.52226667,0
+HOMB.US,D,20150421,000000,14.2135,14.2958,14.1167,14.143,163372.8854618,0
+HOMB.US,D,20150422,000000,14.1382,14.2224,13.9473,14.2224,194928.47298621,0
+HOMB.US,D,20150423,000000,14.1813,14.2596,14.0579,14.2429,259428.6821829,0
+HOMB.US,D,20150424,000000,14.2224,14.3791,14.0461,14.1127,241513.20572104,0
+HOMB.US,D,20150427,000000,14.0853,14.3526,13.9091,14.001,279914.89316699,0
+HOMB.US,D,20150428,000000,14.0167,14.3966,14.0167,14.3791,291244.71361002,0
+HOMB.US,D,20150429,000000,14.3114,14.4299,14.2273,14.2517,257999.81543812,0
+HOMB.US,D,20150430,000000,14.1734,14.3114,13.7925,13.8014,479068.68546924,0
+HOMB.US,D,20150501,000000,13.7769,13.9209,13.6133,13.6467,324220.99709009,0
+HOMB.US,D,20150504,000000,13.7554,13.7769,13.6095,13.7515,371632.0008732,0
+HOMB.US,D,20150505,000000,13.7515,13.9129,13.5615,13.7025,411173.51339933,0
+HOMB.US,D,20150506,000000,13.7132,13.7847,13.6593,13.7769,321460.29172117,0
+HOMB.US,D,20150507,000000,13.7172,13.9736,13.7064,13.9129,308444.22467655,0
+HOMB.US,D,20150508,000000,14.1284,14.2017,13.8963,14.0197,387354.64180894,0
+HOMB.US,D,20150511,000000,14.0187,14.197,13.9766,14.1675,273167.86406335,0
+HOMB.US,D,20150512,000000,14.1107,14.2977,13.9707,14.2459,252688.80251972,0
+HOMB.US,D,20150513,000000,14.2371,14.3154,14.1147,14.2507,304734.68642277,0
+HOMB.US,D,20150514,000000,14.2841,14.3565,14.2331,14.2958,257266.48711592,0
+HOMB.US,D,20150515,000000,14.2694,14.2694,13.9219,14.0569,248750.48217101,0
+HOMB.US,D,20150518,000000,14.0314,14.3565,14.0099,14.3242,391562.59819814,0
+HOMB.US,D,20150519,000000,14.2577,14.4936,14.2234,14.4936,303017.79936203,0
+HOMB.US,D,20150520,000000,14.5083,14.5083,14.2694,14.3829,274122.82504002,0
+HOMB.US,D,20150521,000000,14.3291,14.3966,14.2165,14.2958,176813.83353991,0
+HOMB.US,D,20150522,000000,14.2841,14.3467,14.1107,14.145,290969.97082637,0
+HOMB.US,D,20150526,000000,14.0343,14.197,14.003,14.1147,372085.47966854,0
+HOMB.US,D,20150527,000000,14.1754,14.3702,13.9992,14.3379,211465.12878656,0
+HOMB.US,D,20150528,000000,14.3331,14.4231,14.2841,14.4231,341617.62844377,0
+HOMB.US,D,20150529,000000,14.4339,14.4339,14.1793,14.3741,502432.03556701,0
+HOMB.US,D,20150601,000000,14.4505,14.4505,14.1363,14.3242,181241.3798863,0
+HOMB.US,D,20150602,000000,14.3114,14.472,14.2165,14.4074,416854.25452474,0
+HOMB.US,D,20150603,000000,14.5083,14.7424,14.288,14.6767,688741.34739584,0
+HOMB.US,D,20150604,000000,14.6374,14.711,14.4074,14.4553,284797.961006,0
+HOMB.US,D,20150605,000000,14.5954,14.991,14.517,14.987,980659.12975841,0
+HOMB.US,D,20150608,000000,14.7461,15.084,14.7247,15.0487,639136.48673798,0
+HOMB.US,D,20150609,000000,14.9782,15.2729,14.8725,15.177,520263.76144053,0
+HOMB.US,D,20150610,000000,15.3024,15.5226,15.177,15.4893,658769.87160921,0
+HOMB.US,D,20150611,000000,15.5452,15.5519,15.0712,15.4081,514656.55741707,0
+HOMB.US,D,20150612,000000,15.3835,15.4032,15.177,15.2426,323009.67760525,0
+HOMB.US,D,20150615,000000,15.08,15.3337,14.8548,15.2014,324194.44202551,0
+HOMB.US,D,20150616,000000,15.1359,15.3953,15.1359,15.3522,409402.49486076,0
+HOMB.US,D,20150617,000000,15.4512,15.5579,15.0712,15.1407,318973.30778727,0
+HOMB.US,D,20150618,000000,15.3141,15.4805,15.2651,15.3365,780826.14061179,0
+HOMB.US,D,20150619,000000,15.3806,15.4248,15.2221,15.3953,1115703.8893923,0
+HOMB.US,D,20150622,000000,15.5452,15.5892,15.4169,15.5324,449981.69760325,0
+HOMB.US,D,20150623,000000,15.5765,15.7605,15.5226,15.7361,587850.48622173,0
+HOMB.US,D,20150624,000000,15.7361,15.7801,15.5931,15.6391,280526.68100125,0
+HOMB.US,D,20150625,000000,15.7048,15.8418,15.5765,15.7361,519287.35214246,0
+HOMB.US,D,20150626,000000,15.7928,16.0092,15.7165,15.7331,800047.92198184,0
+HOMB.US,D,20150629,000000,15.6538,15.7615,15.3141,15.3415,372375.54268178,0
+HOMB.US,D,20150630,000000,15.4462,15.5726,15.3072,15.4032,426023.92259809,0
+HOMB.US,D,20150701,000000,15.5617,15.5892,15.3669,15.5452,558445.85892928,0
+HOMB.US,D,20150702,000000,15.5491,15.5853,15.2171,15.2651,254179.97153142,0
+HOMB.US,D,20150706,000000,15.2064,15.3982,15.0664,15.3806,427199.49488061,0
+HOMB.US,D,20150707,000000,15.3571,15.3571,15.0067,15.225,479411.85861166,0
+HOMB.US,D,20150708,000000,15.1359,15.2397,14.9635,15.1691,739056.04535721,0
+HOMB.US,D,20150709,000000,15.3669,15.4707,15.1643,15.4081,479172.86303033,0
+HOMB.US,D,20150710,000000,15.5696,15.7135,15.4845,15.6901,385666.35251008,0
+HOMB.US,D,20150713,000000,15.644,15.8918,15.644,15.7978,305213.69893406,0
+HOMB.US,D,20150714,000000,15.8017,15.8017,15.6479,15.7978,298678.08899851,0
+HOMB.US,D,20150715,000000,15.7978,16.1483,15.7204,16.0102,882140.86147073,0
+HOMB.US,D,20150716,000000,16.0092,16.6427,15.9563,16.2647,594988.69185379,0
+HOMB.US,D,20150717,000000,16.3519,16.3519,16.0846,16.2687,561768.30604919,0
+HOMB.US,D,20150720,000000,16.3812,16.5586,16.3304,16.5556,617542.1124815,0
+HOMB.US,D,20150721,000000,16.488,16.7004,16.4694,16.5046,479411.85861166,0
+HOMB.US,D,20150722,000000,16.5046,16.9091,16.5046,16.8337,918950.2663898,0
+HOMB.US,D,20150723,000000,16.8561,17.0412,16.5379,16.5468,620860.47420686,0
+HOMB.US,D,20150724,000000,16.4831,16.6113,16.3568,16.4204,310432.79047502,0
+HOMB.US,D,20150727,000000,16.2834,16.3862,16.2011,16.3666,284089.14505113,0
+HOMB.US,D,20150728,000000,16.4831,16.5614,16.3079,16.4371,465171.19454988,0
+HOMB.US,D,20150729,000000,16.4576,16.5967,16.2952,16.5301,429575.15181294,0
+HOMB.US,D,20150730,000000,16.4694,16.678,16.3764,16.6682,417467.06370763,0
+HOMB.US,D,20150731,000000,16.7142,16.8337,16.4929,16.7768,486057.77420012,0
+HOMB.US,D,20150803,000000,16.7494,16.8023,16.58,16.7807,427470.1522697,0
+HOMB.US,D,20150804,000000,16.766,17.0618,16.766,16.9726,689927.13316474,0
+HOMB.US,D,20150805,000000,17.0236,17.2732,16.9971,17.193,481785.47284673,0
+HOMB.US,D,20150806,000000,17.2604,17.4025,17.147,17.2301,597255.06448184,0
+HOMB.US,D,20150807,000000,17.189,17.333,16.9589,17.0755,399195.13657106,0
+HOMB.US,D,20150810,000000,17.1763,17.4368,17.0853,17.3184,489463.97190837,0
+HOMB.US,D,20150811,000000,17.2017,17.2732,16.9756,17.1567,304961.42582044,0
+HOMB.US,D,20150812,000000,17.054,17.1382,16.6956,16.9139,382818.8325069,0
+HOMB.US,D,20150813,000000,16.9081,17.2301,16.8601,17.1714,758313.5739296,0
+HOMB.US,D,20150814,000000,17.054,17.4201,17.054,17.4201,462503.43190702,0
+HOMB.US,D,20150817,000000,17.3868,17.4583,17.1959,17.3818,809384.0698832,0
+HOMB.US,D,20150818,000000,17.4074,17.4338,17.2097,17.3291,347588.43258242,0
+HOMB.US,D,20150819,000000,17.236,17.334,17.0676,17.0706,283505.95497873,0
+HOMB.US,D,20150820,000000,16.9678,16.9883,16.681,16.681,400079.6244917,0
+HOMB.US,D,20150821,000000,16.3088,16.814,16.258,16.5927,898054.49460181,0
+HOMB.US,D,20150824,000000,15.8496,16.532,15.2269,15.6088,1126188.0331631,0
+HOMB.US,D,20150825,000000,16.0543,16.2237,15.3042,15.3151,535100.893107,0
+HOMB.US,D,20150826,000000,15.6988,15.9563,15.5255,15.9436,589481.57999686,0
+HOMB.US,D,20150827,000000,16.1493,16.1531,15.8222,16.0152,764458.00733674,0
+HOMB.US,D,20150828,000000,16.0053,16.2187,15.7928,16.0582,682410.00718792,0
+HOMB.US,D,20150831,000000,15.9269,16.1493,15.8742,16.1209,536987.32404166,0
+HOMB.US,D,20150901,000000,15.8145,15.8742,15.3474,15.4345,439334.13805051,0
+HOMB.US,D,20150902,000000,15.6646,15.8017,15.5138,15.789,423019.11490463,0
+HOMB.US,D,20150903,000000,15.789,15.9094,15.7086,15.7566,456831.88291936,0
+HOMB.US,D,20150904,000000,15.5529,15.8918,15.5529,15.8359,218010.95220848,0
+HOMB.US,D,20150908,000000,16.0513,16.3157,15.8742,16.2657,407644.75385451,0
+HOMB.US,D,20150909,000000,16.4557,16.4557,16.1159,16.1248,323704.1946792,0
+HOMB.US,D,20150910,000000,16.1248,16.4391,16.0533,16.2883,291625.67665206,0
+HOMB.US,D,20150911,000000,16.1766,16.3157,16.1336,16.2795,219192.65258283,0
+HOMB.US,D,20150914,000000,16.2795,16.4097,16.1404,16.297,282327.31865031,0
+HOMB.US,D,20150915,000000,16.3225,16.6359,16.3205,16.583,267665.8589496,0
+HOMB.US,D,20150916,000000,16.6554,16.6847,16.3402,16.6456,274523.19370617,0
+HOMB.US,D,20150917,000000,16.6593,16.9237,16.2795,16.4146,707242.05662735,0
+HOMB.US,D,20150918,000000,16.2187,16.4019,16.0279,16.115,1079180.462092,0
+HOMB.US,D,20150921,000000,16.2843,16.5134,16.2403,16.4723,316617.05647904,0
+HOMB.US,D,20150922,000000,16.2354,16.5233,16.2354,16.5076,547394.86666445,0
+HOMB.US,D,20150923,000000,16.5633,16.8238,16.4988,16.769,441280.82855482,0
+HOMB.US,D,20150924,000000,16.6593,17.0186,16.5193,17.0138,683767.37952803,0
+HOMB.US,D,20150925,000000,17.2272,17.3388,16.9628,17.0706,588062.92673846,0
+HOMB.US,D,20150928,000000,16.9933,17.2527,16.7934,17.0236,773265.09664354,0
+HOMB.US,D,20150929,000000,17.0618,17.0676,16.7307,16.8826,498680.62201907,0
+HOMB.US,D,20150930,000000,17.054,17.2097,16.9394,17.1254,691154.79422779,0
+HOMB.US,D,20151001,000000,17.1851,17.4583,16.814,17.051,1184873.7045628,0
+HOMB.US,D,20151002,000000,16.9081,17.0578,16.2119,16.7436,588297.83692524,0
+HOMB.US,D,20151005,000000,16.8894,17.1627,16.8238,17.143,371411.38956736,0
+HOMB.US,D,20151006,000000,17.143,17.143,16.8541,17.002,340966.00801263,0
+HOMB.US,D,20151007,000000,17.1254,17.3604,16.9933,17.3525,433658.50366828,0
+HOMB.US,D,20151008,000000,17.3261,17.5004,17.1665,17.4681,572217.72396614,0
+HOMB.US,D,20151009,000000,17.5239,17.7579,17.3654,17.4035,319922.14067211,0
+HOMB.US,D,20151012,000000,17.4035,17.6688,17.2791,17.612,240188.51653735,0
+HOMB.US,D,20151013,000000,17.567,17.7579,17.3388,17.3868,314011.59610311,0
+HOMB.US,D,20151014,000000,17.3917,17.7031,16.7044,16.8327,562051.21962196,0
+HOMB.US,D,20151015,000000,16.9139,17.3564,16.4988,17.3477,426325.22044634,0
+HOMB.US,D,20151016,000000,17.4515,17.6737,17.3261,17.5375,451867.10718928,0
+HOMB.US,D,20151019,000000,17.519,17.8822,17.519,17.7618,857062.66700949,0
+HOMB.US,D,20151020,000000,17.7579,18.0536,17.7109,18.0115,461795.63730078,0
+HOMB.US,D,20151021,000000,18.1006,18.2259,17.657,17.6649,310229.54209604,0
+HOMB.US,D,20151022,000000,17.7618,18.2112,17.7618,18.1858,415446.83610136,0
+HOMB.US,D,20151023,000000,18.2993,18.5706,18.1799,18.5461,665146.15115721,0
+HOMB.US,D,20151026,000000,18.7056,18.7918,18.4188,18.5029,403391.85812524,0
+HOMB.US,D,20151027,000000,18.362,18.4912,17.4515,18.2181,379034.73580253,0
+HOMB.US,D,20151028,000000,18.3062,19.0562,18.2778,19.0532,660654.2598466,0
+HOMB.US,D,20151029,000000,19.0209,19.1776,18.6802,18.7477,600124.03280642,0
+HOMB.US,D,20151030,000000,18.7263,18.9377,17.9861,18.1525,696832.47130729,0
+HOMB.US,D,20151102,000000,18.1251,18.2836,18.1212,18.2259,1124067.7133903,0
+HOMB.US,D,20151103,000000,18.2866,18.7173,18.0869,18.6126,607689.16216923,0
+HOMB.US,D,20151104,000000,18.6459,18.6547,18.4188,18.4325,533262.46555831,0
+HOMB.US,D,20151105,000000,18.455,18.7703,18.407,18.6929,868733.61789769,0
+HOMB.US,D,20151106,000000,18.8897,19.5183,18.8897,19.5154,861778.23367186,0
+HOMB.US,D,20151109,000000,19.5565,19.6143,19.3077,19.4851,487334.45999782,0
+HOMB.US,D,20151110,000000,19.5271,19.7924,19.3353,19.7405,561327.08343751,0
+HOMB.US,D,20151111,000000,19.9451,20.1567,19.6348,19.7317,656290.03711577,0
+HOMB.US,D,20151112,000000,19.5496,19.6348,19.1306,19.1756,318600.51553434,0
+HOMB.US,D,20151113,000000,18.9994,19.1139,18.6929,18.736,540820.44548066,0
+HOMB.US,D,20151116,000000,18.7477,19.1218,18.6166,18.7889,528095.4627979,0
+HOMB.US,D,20151117,000000,18.8104,19.0973,18.7507,19.0327,896656.26831617,0
+HOMB.US,D,20151118,000000,19.1913,19.2902,18.7703,18.9964,740183.61425373,0
+HOMB.US,D,20151119,000000,19.0043,19.1345,18.7429,18.781,465882.05320203,0
+HOMB.US,D,20151120,000000,18.8496,19.2853,18.8496,19.1943,495577.76485636,0
+HOMB.US,D,20151123,000000,19.2275,19.5065,19.1815,19.3157,416868.55340567,0
+HOMB.US,D,20151124,000000,19.1717,19.344,19.0414,19.2314,460932.59770153,0
+HOMB.US,D,20151125,000000,19.3077,19.3323,19.0542,19.1179,434076.23526128,0
+HOMB.US,D,20151127,000000,19.1863,19.2902,18.9994,19.2677,280662.52037012,0
+HOMB.US,D,20151130,000000,19.1423,19.3077,18.9681,19.1473,616940.53813362,0
+HOMB.US,D,20151201,000000,19.2,19.2226,18.8026,18.8584,667165.35741485,0
+HOMB.US,D,20151202,000000,18.972,18.9798,18.4638,18.5314,633782.57717678,0
+HOMB.US,D,20151203,000000,18.5862,18.7223,18.1279,18.1848,694002.31423097,0
+HOMB.US,D,20151204,000000,18.2053,18.4952,18.0182,18.2406,763750.21273049,0
+HOMB.US,D,20151207,000000,18.1691,18.3277,17.7246,17.8353,771052.8554933,0
+HOMB.US,D,20151208,000000,17.7079,17.8451,17.4858,17.5043,685482.22389149,0
+HOMB.US,D,20151209,000000,17.4583,17.6991,17.0696,17.2115,703891.01174557,0
+HOMB.US,D,20151210,000000,17.2821,17.5298,16.8689,17.3291,590309.8937424,0
+HOMB.US,D,20151211,000000,16.9923,17.1509,16.7103,16.8522,646629.10034748,0
+HOMB.US,D,20151214,000000,16.8394,17.1704,16.4057,16.8434,873917.98358496,0
+HOMB.US,D,20151215,000000,16.9942,17.3917,16.9344,17.3818,1162709.4177662,0
+HOMB.US,D,20151216,000000,17.4005,17.5905,17.1293,17.5327,975839.38553497,0
+HOMB.US,D,20151217,000000,17.5385,17.7041,17.3291,17.4161,919752.02507074,0
+HOMB.US,D,20151218,000000,17.3046,17.3046,16.816,17.141,4856322.8035747,0
+HOMB.US,D,20151221,000000,17.3291,17.5327,17.1205,17.2781,1055014.3319647,0
+HOMB.US,D,20151222,000000,17.3378,17.4005,16.9031,17.3791,589006.65288011,0
+HOMB.US,D,20151223,000000,17.4778,17.5385,17.2948,17.3644,373982.1240896,0
+HOMB.US,D,20151224,000000,17.3211,17.5004,17.2694,17.3701,260778.90508254,0
+HOMB.US,D,20151228,000000,17.3211,17.3957,17.053,17.3007,381115.22297845,0
+HOMB.US,D,20151229,000000,17.4161,17.5787,17.2908,17.4622,599539.82138539,0
+HOMB.US,D,20151230,000000,17.4778,17.6228,17.288,17.3525,278131.61844477,0
+HOMB.US,D,20151231,000000,17.286,17.4161,17.098,17.1959,466404.98370478,0
+HOMB.US,D,20160104,000000,16.9746,17.0295,16.4263,16.5291,670940.26198145,0
+HOMB.US,D,20160105,000000,16.8571,16.9844,16.5947,16.6613,570886.90669063,0
+HOMB.US,D,20160106,000000,16.3695,16.774,16.3274,16.719,556628.879702,0
+HOMB.US,D,20160107,000000,16.4106,16.6525,16.393,16.487,633067.63313007,0
+HOMB.US,D,20160108,000000,17.0608,17.2439,16.5154,16.5496,1297683.7043441,0
+HOMB.US,D,20160111,000000,16.6153,16.8131,16.3205,16.4312,778472.95334948,0
+HOMB.US,D,20160112,000000,16.6113,16.6113,16.0953,16.3323,497946.27234824,0
+HOMB.US,D,20160113,000000,16.4185,16.4185,15.5236,15.6186,652651.99326668,0
+HOMB.US,D,20160114,000000,15.7341,16.0796,15.5187,15.8692,384677.68702834,0
+HOMB.US,D,20160115,000000,15.3825,15.6813,15.0634,15.6548,774001.48901164,0
+HOMB.US,D,20160119,000000,15.6587,15.877,15.3208,15.4462,796738.75239422,0
+HOMB.US,D,20160120,000000,15.2768,15.6548,14.9469,15.4365,743255.8309573,0
+HOMB.US,D,20160121,000000,15.4942,15.7194,14.8725,14.8764,666501.48080004,0
+HOMB.US,D,20160122,000000,14.9038,15.0252,14.6434,14.8548,1182579.7555215,0
+HOMB.US,D,20160125,000000,14.7461,14.851,14.3751,14.4818,1206770.3980161,0
+HOMB.US,D,20160126,000000,14.6277,15.0448,14.5934,14.9675,943547.40564246,0
+HOMB.US,D,20160127,000000,14.9253,15.5736,14.8274,15.4845,989424.34377105,0
+HOMB.US,D,20160128,000000,15.5941,16.2119,15.5324,16.0953,1067836.342768,0
+HOMB.US,D,20160129,000000,16.1159,16.4401,15.3072,16.4263,773202.79437661,0
+HOMB.US,D,20160201,000000,16.253,16.633,16.1286,16.5243,751018.08060727,0
+HOMB.US,D,20160202,000000,16.3137,16.4489,15.6558,16.2795,844095.62469951,0
+HOMB.US,D,20160203,000000,16.4489,16.7553,16.0572,16.4224,865339.6763731,0
+HOMB.US,D,20160204,000000,16.4029,16.7984,16.4029,16.7103,784159.82256672,0
+HOMB.US,D,20160205,000000,16.6976,16.9344,16.534,16.678,1068248.9676179,0
+HOMB.US,D,20160208,000000,16.4646,16.727,16.2481,16.674,1103033.0381875,0
+HOMB.US,D,20160209,000000,16.4479,16.7454,16.3921,16.6525,672112.77021806,0
+HOMB.US,D,20160210,000000,16.7327,16.9785,16.3519,16.3676,543013.28100677,0
+HOMB.US,D,20160211,000000,16.0122,16.2736,15.5373,15.5979,1078496.1585045,0
+HOMB.US,D,20160212,000000,15.879,16.3627,15.6841,16.1953,599885.0372251,0
+HOMB.US,D,20160216,000000,16.5154,16.724,16.3127,16.5693,875076.19294062,0
+HOMB.US,D,20160217,000000,16.6897,16.719,16.3872,16.4909,557851.43402187,0
+HOMB.US,D,20160218,000000,16.579,16.724,16.4254,16.5193,695355.60117652,0
+HOMB.US,D,20160219,000000,16.4723,16.9237,16.4723,16.8356,680412.24925169,0
+HOMB.US,D,20160222,000000,16.9883,17.14,16.9139,17.1147,532104.25620265,0
+HOMB.US,D,20160223,000000,17.1724,17.2027,16.8219,16.9716,580853.22670173,0
+HOMB.US,D,20160224,000000,16.8043,16.8747,16.3431,16.767,556663.6055557,0
+HOMB.US,D,20160225,000000,16.7611,17.0383,16.6829,16.9883,299666.75448024,0
+HOMB.US,D,20160226,000000,17.0676,17.3898,17.0412,17.2027,405346.71941866,0
+HOMB.US,D,20160229,000000,17.1822,17.1851,16.7964,16.8356,700953.61306224,0
+HOMB.US,D,20160301,000000,16.9394,17.3848,16.8816,17.2889,610151.63373581,0
+HOMB.US,D,20160302,000000,17.2684,17.5621,17.1068,17.5532,400046.94133528,0
+HOMB.US,D,20160303,000000,17.5102,17.66,17.2487,17.5944,354508.06960591,0
+HOMB.US,D,20160304,000000,17.6776,18.173,17.5102,18.1349,958760.39360776,0
+HOMB.US,D,20160307,000000,17.9468,18.3043,17.8538,17.8861,388624.17816617,0
+HOMB.US,D,20160308,000000,17.8039,17.8832,17.5709,17.5855,380026.46533019,0
+HOMB.US,D,20160309,000000,17.7628,17.7677,17.3848,17.4445,261616.41096582,0
+HOMB.US,D,20160310,000000,17.5033,17.7207,17.2928,17.6208,339720.98402273,0
+HOMB.US,D,20160311,000000,17.7628,17.9468,17.7079,17.9292,516125.25675874,0
+HOMB.US,D,20160314,000000,17.7511,17.8911,17.5239,17.6991,375114.79972931,0
+HOMB.US,D,20160315,000000,17.5855,17.7648,17.4661,17.4701,350250.06713346,0
+HOMB.US,D,20160316,000000,17.4241,17.8744,16.7867,16.8307,1117236.9336982,0
+HOMB.US,D,20160317,000000,16.8307,17.2115,16.4821,17.1313,783839.11909434,0
+HOMB.US,D,20160318,000000,17.2634,17.9381,16.624,17.7276,1605535.5468105,0
+HOMB.US,D,20160321,000000,17.7628,18.0145,17.6247,17.9548,688739.30469857,0
+HOMB.US,D,20160322,000000,17.8401,17.8725,17.5992,17.6649,295547.65542257,0
+HOMB.US,D,20160323,000000,17.6492,17.6492,17.4161,17.4661,388741.63325955,0
+HOMB.US,D,20160324,000000,17.3681,17.3681,17.1254,17.332,297076.61433388,0
+HOMB.US,D,20160328,000000,17.3271,17.4848,17.1685,17.3721,140899.13002787,0
+HOMB.US,D,20160329,000000,17.2928,17.5621,17.0755,17.5278,436918.64852127,0
+HOMB.US,D,20160330,000000,17.6404,17.8578,17.4995,17.6287,245517.91373124,0
+HOMB.US,D,20160331,000000,17.5807,17.7256,17.237,17.4445,557286.62822498,0
+HOMB.US,D,20160401,000000,17.3074,17.6082,17.2077,17.4495,288214.37220062,0
+HOMB.US,D,20160404,000000,17.4318,17.4661,17.2321,17.3271,269531.86291151,0
+HOMB.US,D,20160405,000000,17.1225,17.2811,17.006,17.0108,503480.96061838,0
+HOMB.US,D,20160406,000000,17.0618,17.191,16.8689,17.1724,363694.07925747,0
+HOMB.US,D,20160407,000000,16.9923,17.0618,16.5889,16.6897,442001.90069336,0
+HOMB.US,D,20160408,000000,16.8484,17.0441,16.6193,16.7367,331528.74659609,0
+HOMB.US,D,20160411,000000,16.7915,17.1861,16.7915,16.9081,327937.68478435,0
+HOMB.US,D,20160412,000000,16.9178,17.1166,16.8394,17.0902,251419.2661625,0
+HOMB.US,D,20160413,000000,17.2233,17.7677,17.0813,17.7677,445724.71647943,0
+HOMB.US,D,20160414,000000,17.7246,18.0311,17.6082,17.7511,517857.46404905,0
+HOMB.US,D,20160415,000000,17.7207,17.8068,17.5503,17.6894,259340.84620002,0
+HOMB.US,D,20160418,000000,17.5278,18.0008,17.1627,17.9605,280526.68100125,0
+HOMB.US,D,20160419,000000,17.9851,18.2112,17.5278,18.1799,345623.35780262,0
+HOMB.US,D,20160420,000000,18.174,18.4257,18.0438,18.365,433099.82596321,0
+HOMB.US,D,20160421,000000,18.3815,18.6049,17.9772,18.1035,339220.52319003,0
+HOMB.US,D,20160422,000000,18.316,18.7918,18.316,18.5128,845925.88145907,0
+HOMB.US,D,20160425,000000,18.4158,18.5294,17.8911,18.457,530851.06142364,0
+HOMB.US,D,20160426,000000,18.5519,19.0043,18.4158,18.8056,901239.05965558,0
+HOMB.US,D,20160427,000000,18.7301,18.8447,18.5442,18.7116,630592.90537982,0
+HOMB.US,D,20160428,000000,18.6489,18.7643,18.3395,18.4295,514123.41342796,0
+HOMB.US,D,20160429,000000,18.3356,18.5382,18.1162,18.3111,625082.72947698,0
+HOMB.US,D,20160502,000000,18.3258,18.5343,18.2474,18.5177,402498.17806684,0
+HOMB.US,D,20160503,000000,18.406,18.5539,17.9341,18.1896,521499.5932927,0
+HOMB.US,D,20160504,000000,18.0565,18.2034,17.6932,17.849,679579.8501116,0
+HOMB.US,D,20160505,000000,17.9253,17.9548,17.4288,17.5415,620811.44947222,0
+HOMB.US,D,20160506,000000,17.4896,17.7324,17.2751,17.7246,644545.54912565,0
+HOMB.US,D,20160509,000000,17.7187,17.9205,17.4915,17.6962,328402.39841471,0
+HOMB.US,D,20160510,000000,17.8558,18.1192,17.5934,17.9958,245063.41358727,0
+HOMB.US,D,20160511,000000,18.0046,18.2229,17.8058,17.8822,349045.89708907,0
+HOMB.US,D,20160512,000000,17.8675,18.0516,17.5248,17.7187,472156.19788621,0
+HOMB.US,D,20160513,000000,17.706,17.9018,17.1509,17.2419,578958.62497796,0
+HOMB.US,D,20160516,000000,17.3037,17.6796,17.2184,17.5592,242493.70041367,0
+HOMB.US,D,20160517,000000,17.5337,17.6296,17.05,17.1724,390581.08215687,0
+HOMB.US,D,20160518,000000,17.0892,17.941,17.0676,17.9106,563259.47506089,0
+HOMB.US,D,20160519,000000,17.8646,18.1613,17.4368,17.5778,254802.9942007,0
+HOMB.US,D,20160520,000000,17.6962,18.0008,17.6062,17.8431,473010.04534771,0
+HOMB.US,D,20160523,000000,17.9635,17.9685,17.7099,17.8058,168500.05562534,0
+HOMB.US,D,20160524,000000,17.8558,18.3972,17.8088,18.3356,302267.10811298,0
+HOMB.US,D,20160525,000000,18.3698,18.686,18.2346,18.5696,360692.33560993,0
+HOMB.US,D,20160526,000000,18.6509,18.686,18.3111,18.5186,306047.11942279,0
+HOMB.US,D,20160527,000000,18.5833,18.8173,18.453,18.8124,342453.09162979,0
+HOMB.US,D,20160531,000000,18.8388,18.8829,18.6087,18.7997,392520.62322072,0
+HOMB.US,D,20160601,000000,18.8173,18.9994,18.5921,18.9504,347541.45054506,0
+HOMB.US,D,20160602,000000,18.9367,19.0552,18.6783,18.8682,231946.23302746,0
+HOMB.US,D,20160603,000000,18.6989,18.738,18.0478,18.5137,454766.71597302,0
+HOMB.US,D,20160606,000000,18.5989,19.1071,18.5451,19.0072,351631.95184088,0
+HOMB.US,D,20160607,000000,18.9759,19.0171,18.7908,18.8877,311620.6189412,0
+HOMB.US,D,20160608,000000,18.9093,19.1473,18.7624,19.0758,314153.56356382,0
+HOMB.US,D,20160609,000000,19.1071,19.3234,18.363,19.0454,539307.82814755,0
+HOMB.US,D,20160610,000000,18.7947,18.9554,18.5833,18.9024,408044.10117203,0
+HOMB.US,D,20160613,000000,18.9759,19.251,18.4902,18.5921,527842.16833564,0
+HOMB.US,D,20160614,000000,18.363,18.5833,18.1035,18.1035,457385.45388123,0
+HOMB.US,D,20160615,000000,18.1388,18.3698,17.9155,18.0605,723422.26175299,0
+HOMB.US,D,20160616,000000,17.8822,18.0605,17.5043,17.7099,647334.85225644,0
+HOMB.US,D,20160617,000000,17.7011,17.8969,17.4298,17.4534,1487344.0610547,0
+HOMB.US,D,20160620,000000,17.5465,18.1583,17.5465,17.7883,513792.49646919,0
+HOMB.US,D,20160621,000000,17.8558,17.9685,17.5552,17.7521,308966.13383063,0
+HOMB.US,D,20160622,000000,17.7344,18.0182,17.6424,17.6502,296427.03660002,0
+HOMB.US,D,20160623,000000,17.8891,18.4432,17.8891,18.4432,445592.96250512,0
+HOMB.US,D,20160624,000000,17.4035,17.7187,16.8874,16.9218,2184623.8830655,0
+HOMB.US,D,20160627,000000,16.6123,16.722,15.6744,15.8692,1022278.0654145,0
+HOMB.US,D,20160628,000000,16.1786,16.9354,15.8438,16.1855,1357083.2984418,0
+HOMB.US,D,20160629,000000,16.393,16.6847,16.2736,16.5976,450523.01238149,0
+HOMB.US,D,20160630,000000,16.6847,16.9296,16.5301,16.9296,696796.72410496,0
+HOMB.US,D,20160701,000000,16.7768,16.865,16.487,16.5976,415018.89102198,0
+HOMB.US,D,20160705,000000,16.256,16.4185,16.0778,16.1786,409032.76665376,0
+HOMB.US,D,20160706,000000,16.3539,16.3539,15.9132,16.2217,426065.79789225,0
+HOMB.US,D,20160707,000000,16.2922,16.6123,16.2922,16.4782,393176.32904641,0
+HOMB.US,D,20160708,000000,16.6917,17.0608,16.6917,16.8797,573741.57613427,0
+HOMB.US,D,20160711,000000,17.0451,17.4113,16.9296,17.3408,496700.22700969,0
+HOMB.US,D,20160712,000000,17.5915,17.8969,17.3781,17.7344,792707.48931943,0
+HOMB.US,D,20160713,000000,17.7521,17.8891,17.5827,17.6179,331829.02309572,0
+HOMB.US,D,20160714,000000,17.9234,18.0095,17.8157,17.8646,348681.27562525,0
+HOMB.US,D,20160715,000000,18.0252,18.0428,17.4113,17.8304,628760.60592298,0
+HOMB.US,D,20160718,000000,17.8205,17.8558,17.6179,17.6669,338998.89053555,0
+HOMB.US,D,20160719,000000,17.6424,17.8734,17.6012,17.7099,186221.47584595,0
+HOMB.US,D,20160720,000000,17.7521,17.7883,17.5385,17.5827,304037.10530291,0
+HOMB.US,D,20160721,000000,17.9685,17.9685,17.3681,17.4858,395329.33197565,0
+HOMB.US,D,20160722,000000,17.5465,18.0008,17.5043,17.8969,335584.5220382,0
+HOMB.US,D,20160725,000000,17.8891,17.9068,17.4711,17.5915,384194.58912249,0
+HOMB.US,D,20160726,000000,17.5552,18.0339,17.4368,17.7344,248573.7888566,0
+HOMB.US,D,20160727,000000,17.7784,18.0182,17.7521,17.8205,289872.02104034,0
+HOMB.US,D,20160728,000000,17.7442,18.0008,17.52,17.9685,368593.48867469,0
+HOMB.US,D,20160729,000000,17.8205,17.9585,17.7981,17.8558,539593.80576624,0
+HOMB.US,D,20160801,000000,17.847,18.0339,17.8058,17.847,582757.02056325,0
+HOMB.US,D,20160802,000000,17.8822,17.9585,17.4858,17.6669,375061.68960012,0
+HOMB.US,D,20160803,000000,17.609,17.8646,17.609,17.7011,307608.76149053,0
+HOMB.US,D,20160804,000000,17.7099,17.9234,17.6757,17.8725,278563.64891872,0
+HOMB.US,D,20160805,000000,18.0428,18.4355,17.9685,18.3972,614546.49692579,0
+HOMB.US,D,20160808,000000,18.4629,18.5402,18.2631,18.4168,302602.1104663,0
+HOMB.US,D,20160809,000000,18.4902,18.6087,18.4267,18.5656,295144.22271051,0
+HOMB.US,D,20160810,000000,18.5147,18.5999,18.222,18.316,386483.4314206,0
+HOMB.US,D,20160811,000000,18.4355,18.5931,18.3453,18.4432,791119.2921871,0
+HOMB.US,D,20160812,000000,18.316,18.316,18.1379,18.2631,170872.64851178,0
+HOMB.US,D,20160815,000000,18.3453,18.7546,18.1104,18.6087,436995.24966914,0
+HOMB.US,D,20160816,000000,18.453,18.6176,18.4432,18.4991,191498.78425929,0
+HOMB.US,D,20160817,000000,18.4432,18.6176,18.406,18.4815,194359.58179476,0
+HOMB.US,D,20160818,000000,18.4355,18.5999,18.3825,18.5656,260574.63535491,0
+HOMB.US,D,20160819,000000,18.4717,18.875,18.2778,18.8663,531595.62458086,0
+HOMB.US,D,20160822,000000,18.7643,19.1678,18.7643,19.1003,546138.60783953,0
+HOMB.US,D,20160823,000000,19.109,19.3294,19.0101,19.246,512785.44671197,0
+HOMB.US,D,20160824,000000,19.2187,19.4264,19.2187,19.4097,336852.01569816,0
+HOMB.US,D,20160825,000000,19.3647,19.5604,19.3381,19.4987,322412.18865193,0
+HOMB.US,D,20160826,000000,19.579,19.677,19.392,19.579,281598.07572266,0
+HOMB.US,D,20160829,000000,19.5468,19.8374,19.5468,19.716,252424.27322243,0
+HOMB.US,D,20160830,000000,19.677,19.9423,19.677,19.863,267835.40282355,0
+HOMB.US,D,20160831,000000,19.9745,20.1459,19.8718,20.1048,568750.24533961,0
+HOMB.US,D,20160901,000000,20.1282,20.2174,19.7288,20.0275,621813.39248626,0
+HOMB.US,D,20160902,000000,20.0519,20.2125,19.9148,20.1909,521131.90778297,0
+HOMB.US,D,20160906,000000,20.1048,20.2429,19.7827,19.8561,369295.1551891,0
+HOMB.US,D,20160907,000000,19.8374,20.1048,19.7592,20.0108,483640.24197361,0
+HOMB.US,D,20160908,000000,20.0441,20.1126,19.7876,19.9148,322548.02802081,0
+HOMB.US,D,20160909,000000,19.8209,20.0275,19.5604,19.5604,415134.30341808,0
+HOMB.US,D,20160912,000000,19.4704,19.5692,19.109,19.5506,545392.00198504,0
+HOMB.US,D,20160913,000000,18.8848,19.2363,18.6793,19.159,389162.42889847,0
+HOMB.US,D,20160914,000000,19.1913,19.2814,18.9436,18.969,191139.26953866,0
+HOMB.US,D,20160915,000000,19.0101,19.3557,18.9867,19.3294,426189.38107746,0
+HOMB.US,D,20160916,000000,19.3647,19.4097,19.0483,19.3049,873931.26111726,0
+HOMB.US,D,20160919,000000,19.4097,19.5027,19.0396,19.209,293003.47596493,0
+HOMB.US,D,20160920,000000,19.3205,19.346,19.1345,19.2,177924.03950959,0
+HOMB.US,D,20160921,000000,19.3205,19.4704,19.1678,19.3724,343984.09323838,0
+HOMB.US,D,20160922,000000,19.4605,19.5231,19.0993,19.4781,562201.35787177,0
+HOMB.US,D,20160923,000000,19.109,19.109,18.3453,18.5999,2922906.7675037,0
+HOMB.US,D,20160926,000000,18.5412,18.5412,17.7501,17.7667,1068569.6710902,0
+HOMB.US,D,20160927,000000,17.7755,18.0762,17.6561,17.9478,1213009.8168466,0
+HOMB.US,D,20160928,000000,18.0859,18.0859,17.8353,18.0585,725061.52631723,0
+HOMB.US,D,20160929,000000,18.1466,18.2729,17.7755,17.8274,870249.2992767,0
+HOMB.US,D,20160930,000000,17.895,18.0321,17.7501,17.8793,1082534.5710197,0
+HOMB.US,D,20161003,000000,17.8793,17.8842,17.5885,17.6717,777280.01814011,0
+HOMB.US,D,20161004,000000,17.6894,17.8353,17.5513,17.6982,739497.26796889,0
+HOMB.US,D,20161005,000000,17.8098,17.9567,17.6072,17.8871,1102812.4268816,0
+HOMB.US,D,20161006,000000,17.8451,17.9302,17.6306,17.8353,1548632.1287843,0
+HOMB.US,D,20161007,000000,17.8039,17.9135,17.5973,17.8039,491123.66344537,0
+HOMB.US,D,20161010,000000,17.9048,18.0585,17.7501,17.8695,414179.34244141,0
+HOMB.US,D,20161011,000000,17.9988,17.9988,17.5787,17.6629,668717.80734483,0
+HOMB.US,D,20161012,000000,17.614,17.707,17.5161,17.5602,430605.69258884,0
+HOMB.US,D,20161013,000000,17.4152,17.4828,16.9599,17.0892,790526.90997697,0
+HOMB.US,D,20161014,000000,17.2674,17.3545,17.1048,17.236,453557.43918543,0
+HOMB.US,D,20161017,000000,17.2594,17.3211,17.1127,17.1205,398018.5429399,0
+HOMB.US,D,20161018,000000,17.3545,17.3545,17.1205,17.2761,522937.65217522,0
+HOMB.US,D,20161019,000000,17.3545,17.6629,17.2761,17.6306,647204.11963075,0
+HOMB.US,D,20161020,000000,17.284,17.7158,17.0206,17.5347,780054.00104134,0
+HOMB.US,D,20161021,000000,17.3731,17.895,17.3731,17.8871,994250.21608633,0
+HOMB.US,D,20161024,000000,18.0165,18.2631,18.0165,18.2366,982856.05067907,0
+HOMB.US,D,20161025,000000,18.2631,18.3698,18.2063,18.2729,535055.95376691,0
+HOMB.US,D,20161026,000000,18.173,18.3972,18.1554,18.2729,668117.2543456,0
+HOMB.US,D,20161027,000000,18.4355,18.5499,18.2915,18.453,640630.7197956,0
+HOMB.US,D,20161028,000000,18.4717,18.4815,18.268,18.3787,373550.09361566,0
+HOMB.US,D,20161031,000000,18.4629,18.5931,18.3081,18.4815,564825.20252319,0
+HOMB.US,D,20161101,000000,18.5755,18.5931,18.2142,18.409,470654.81538813,0
+HOMB.US,D,20161102,000000,18.3356,18.3356,17.9665,18.0321,445372.35119927,0
+HOMB.US,D,20161103,000000,18.1554,18.2915,18.0585,18.222,367411.78830036,0
+HOMB.US,D,20161104,000000,18.2465,18.5147,18.0662,18.3081,569215.98031861,0
+HOMB.US,D,20161107,000000,18.7046,18.9122,18.6176,18.875,693350.69379983,0
+HOMB.US,D,20161108,000000,18.8848,18.9534,18.78,18.8848,735032.95307153,0
+HOMB.US,D,20161109,000000,19.255,20.1557,19.0924,20.0784,1220383.9540141,0
+HOMB.US,D,20161110,000000,20.1282,21.1436,20.0441,21.0144,1505023.6059812,0
+HOMB.US,D,20161111,000000,20.988,21.5548,20.8244,21.4433,1595419.0885495,0
+HOMB.US,D,20161114,000000,21.8937,22.4791,21.5234,21.8163,1478032.4255206,0
+HOMB.US,D,20161115,000000,21.782,22.2657,21.2259,22.2295,732412.17246601,0
+HOMB.US,D,20161116,000000,22.159,22.3342,21.8407,22.0659,822999.66857844,0
+HOMB.US,D,20161117,000000,22.0484,22.341,21.7771,22.1765,700298.92858519,0
+HOMB.US,D,20161118,000000,22.3156,22.6592,21.5372,22.5144,1056936.5101017,0
+HOMB.US,D,20161121,000000,22.6534,22.7982,22.4537,22.7905,612725.43230396,0
+HOMB.US,D,20161122,000000,22.8512,23.1342,22.7474,23.1195,653556.90816008,0
+HOMB.US,D,20161123,000000,23.2565,23.3682,22.8942,23.0293,1060729.7989438,0
+HOMB.US,D,20161125,000000,23.1342,23.1342,22.8561,22.998,226986.56404058,0
+HOMB.US,D,20161128,000000,22.8423,23.1145,22.1168,22.1952,884230.54078438,0
+HOMB.US,D,20161129,000000,22.4096,22.7032,22.0385,22.5055,781240.80815888,0
+HOMB.US,D,20161130,000000,22.8237,22.8669,22.2118,22.3058,708420.69295578,0
+HOMB.US,D,20161201,000000,22.5144,22.6348,22.1688,22.298,922436.12929182,0
+HOMB.US,D,20161202,000000,22.298,22.4184,22.0385,22.2803,588154.8481159,0
+HOMB.US,D,20161205,000000,22.5211,22.9079,22.3254,22.8669,639820.79032555,0
+HOMB.US,D,20161206,000000,22.9363,23.2653,22.6592,23.2653,610874.74857163,0
+HOMB.US,D,20161207,000000,23.2125,23.6854,22.8756,23.6354,741089.55049577,0
+HOMB.US,D,20161208,000000,23.6521,24.3158,23.608,24.1279,934235.7701084,0
+HOMB.US,D,20161209,000000,24.1621,24.6761,23.8136,24.5411,852841.43308801,0
+HOMB.US,D,20161212,000000,24.5587,24.6067,23.935,24.0477,854596.11004836,0
+HOMB.US,D,20161213,000000,24.0134,24.3854,23.8234,24.032,722942.22789306,0
+HOMB.US,D,20161214,000000,23.8323,24.0633,23.4357,23.7568,871951.88745651,0
+HOMB.US,D,20161215,000000,23.7127,24.1788,23.6854,23.9536,718513.66019802,0
+HOMB.US,D,20161216,000000,23.9713,24.1788,23.4787,23.6521,1791093.1460416,0
+HOMB.US,D,20161219,000000,23.6609,23.9438,23.0646,23.7216,591143.31423114,0
+HOMB.US,D,20161220,000000,23.8508,24.0554,23.5228,24.0477,597716.71406629,0
+HOMB.US,D,20161221,000000,24.0477,24.3158,23.9536,24.2278,461033.71121672,0
+HOMB.US,D,20161222,000000,24.3158,24.3158,23.8234,24.0828,431506.52208769,0
+HOMB.US,D,20161223,000000,24.0407,24.1788,23.9536,24.0994,288436.0048551,0
+HOMB.US,D,20161227,000000,24.1367,24.4275,24.0407,24.3962,529974.7442921,0
+HOMB.US,D,20161228,000000,24.3864,24.4236,24.1279,24.1701,299123.39700474,0
+HOMB.US,D,20161229,000000,24.2014,24.3962,23.7382,23.9536,303575.45571845,0
+HOMB.US,D,20161230,000000,23.9967,24.032,23.7891,23.9438,640125.15221971,0
+HOMB.US,D,20170103,000000,24.1701,24.4607,23.5923,23.7294,758203.26827668,0
+HOMB.US,D,20170104,000000,23.8596,24.3737,23.8234,24.3158,791253.0888587,0
+HOMB.US,D,20170105,000000,24.2748,24.2924,23.3769,23.6609,543213.46533985,0
+HOMB.US,D,20170106,000000,23.7382,24.0917,23.7039,23.8596,338020.4385402,0
+HOMB.US,D,20170109,000000,23.6442,23.6442,23.3055,23.4033,924290.89841869,0
+HOMB.US,D,20170110,000000,23.3055,23.7471,23.185,23.6951,736130.90285753,0
+HOMB.US,D,20170111,000000,23.7813,23.9967,23.5326,23.8048,786447.64351618,0
+HOMB.US,D,20170112,000000,23.6951,23.6951,22.9628,23.2653,379799.72593252,0
+HOMB.US,D,20170113,000000,23.4523,24.0731,23.3682,23.5561,502218.57370164,0
+HOMB.US,D,20170117,000000,23.3309,23.3956,22.5584,22.5995,550438.48560616,0
+HOMB.US,D,20170118,000000,22.8423,22.8423,22.4624,22.6769,790361.45149759,0
+HOMB.US,D,20170119,000000,23.4033,23.5923,22.3058,22.3058,672386.49165309,0
+HOMB.US,D,20170120,000000,22.3675,22.8139,22.1854,22.5828,1209680.2202862,0
+HOMB.US,D,20170123,000000,22.4791,22.6425,22.3812,22.4703,496922.88101281,0
+HOMB.US,D,20170124,000000,22.8589,23.2125,22.4879,23.1107,701956.57742491,0
+HOMB.US,D,20170125,000000,23.4103,23.514,23.1195,23.3682,799207.35205265,0
+HOMB.US,D,20170126,000000,23.514,23.7471,23.3769,23.6951,642586.60243767,0
+HOMB.US,D,20170127,000000,23.608,23.608,23.2819,23.4279,387512.95084786,0
+HOMB.US,D,20170130,000000,23.2282,23.4436,22.7738,23.1107,511559.82834619,0
+HOMB.US,D,20170131,000000,22.998,23.3035,22.8756,23.2282,466988.17377715,0
+HOMB.US,D,20170201,000000,23.47,23.6765,22.9021,22.998,454366.34730685,0
+HOMB.US,D,20170202,000000,22.7826,22.954,22.5301,22.6945,387412.85868132,0
+HOMB.US,D,20170203,000000,23.0646,23.5747,22.9451,23.5493,506778.89537099,0
+HOMB.US,D,20170206,000000,23.3857,23.4787,23.1087,23.1586,307882.48292556,0
+HOMB.US,D,20170207,000000,23.2643,23.3133,22.8639,22.9706,397130.99097334,0
+HOMB.US,D,20170208,000000,22.8022,23.1674,22.3998,22.6749,333242.56961091,0
+HOMB.US,D,20170209,000000,22.7258,23.3212,22.7258,23.2732,298428.8799308,0
+HOMB.US,D,20170210,000000,23.4446,23.5043,23.2369,23.4611,339931.38184218,0
+HOMB.US,D,20170213,000000,23.4954,24.031,23.4954,23.8703,474727.95375709,0
+HOMB.US,D,20170214,000000,23.843,24.2209,23.6609,24.2043,435977.98642553,0
+HOMB.US,D,20170215,000000,24.2679,24.3972,24.0819,24.3178,345790.85897927,0
+HOMB.US,D,20170216,000000,24.2298,24.3707,23.9634,24.3335,244289.23131955,0
+HOMB.US,D,20170217,000000,24.172,24.2728,23.887,24.2298,364991.19202793,0
+HOMB.US,D,20170221,000000,24.3972,24.6575,24.2395,24.4227,345549.82070067,0
+HOMB.US,D,20170222,000000,24.2953,24.64,24.0838,24.4461,315219.85154205,0
+HOMB.US,D,20170223,000000,24.4637,24.5274,24.0427,24.4931,298942.61829579,0
+HOMB.US,D,20170224,000000,24.2679,24.405,24.0653,24.3893,273639.72713417,0
+HOMB.US,D,20170227,000000,24.361,24.8025,24.2778,24.7761,654674.26357021,0
+HOMB.US,D,20170228,000000,24.5841,24.7496,24.1484,24.3335,349883.40297236,0
+HOMB.US,D,20170301,000000,24.9572,25.5554,24.7634,25.4771,901656.79124858,0
+HOMB.US,D,20170302,000000,25.5036,25.6513,24.8739,24.8965,556685.0538771,0
+HOMB.US,D,20170303,000000,24.9415,25.1383,24.7331,25.0374,361833.18203876,0
+HOMB.US,D,20170306,000000,24.8025,25.6778,24.4833,24.8113,492108.24353254,0
+HOMB.US,D,20170307,000000,24.7662,24.9572,24.5871,24.6831,307062.33996912,0
+HOMB.US,D,20170308,000000,24.9934,25.6847,24.3423,24.3707,331547.13087158,0
+HOMB.US,D,20170309,000000,24.3893,24.6831,24.2885,24.4227,379498.42808426,0
+HOMB.US,D,20170310,000000,24.5684,24.5754,23.7656,24.1964,645385.09770621,0
+HOMB.US,D,20170313,000000,24.1201,24.6301,24.1113,24.4461,427263.83984481,0
+HOMB.US,D,20170314,000000,24.2483,24.31,23.8959,24.2728,331480.7432101,0
+HOMB.US,D,20170315,000000,24.3178,24.6468,24.2532,24.3257,583710.96019129,0
+HOMB.US,D,20170316,000000,24.545,24.7378,24.4227,24.6928,468879.71145502,0
+HOMB.US,D,20170317,000000,24.2679,24.6928,23.9898,24.594,1605303.7006697,0
+HOMB.US,D,20170320,000000,24.5186,24.6291,24.2395,24.2953,378824.33798308,0
+HOMB.US,D,20170321,000000,24.4285,24.4285,22.6828,22.8209,1040877.845464,0
+HOMB.US,D,20170322,000000,22.6221,23.0029,22.2001,22.6915,734913.45528086,0
+HOMB.US,D,20170323,000000,22.6221,23.2272,22.5975,22.9158,401428.82604271,0
+HOMB.US,D,20170324,000000,23.0215,23.2899,22.7875,23.0528,483727.05660785,0
+HOMB.US,D,20170327,000000,22.5183,24.0074,22.0972,23.2115,985752.59541687,0
+HOMB.US,D,20170328,000000,23.1586,23.514,22.9883,23.3583,1235563.2374742,0
+HOMB.US,D,20170329,000000,23.2565,23.3946,23.0215,23.1087,474619.69080144,0
+HOMB.US,D,20170330,000000,23.1419,23.9066,23.1419,23.8234,1019247.7240052,0
+HOMB.US,D,20170331,000000,23.7891,23.9125,23.3946,23.419,822645.26060099,0
+HOMB.US,D,20170403,000000,23.4611,23.7382,22.6915,22.8109,790952.81235909,0
+HOMB.US,D,20170404,000000,22.7346,23.0215,22.6221,22.8109,617148.8932558,0
+HOMB.US,D,20170405,000000,23.0127,23.1175,22.0248,22.0424,608152.85445095,0
+HOMB.US,D,20170406,000000,22.0248,22.4233,21.8437,22.3528,617783.15076011,0
+HOMB.US,D,20170407,000000,22.1541,22.4497,21.9914,22.3998,644518.99406106,0
+HOMB.US,D,20170410,000000,22.4154,22.6132,21.9288,22.2069,432674.94492974,0
+HOMB.US,D,20170411,000000,22.0884,22.5545,21.9474,22.5457,563744.61566403,0
+HOMB.US,D,20170412,000000,22.4761,22.7005,22.0081,22.0521,426801.16891171,0
+HOMB.US,D,20170413,000000,21.878,22.0884,21.5343,21.5558,457327.23700886,0
+HOMB.US,D,20170417,000000,21.6194,21.922,21.4354,21.8691,459541.52085638,0
+HOMB.US,D,20170418,000000,21.6391,22.4761,21.3864,21.7026,410475.93227947,0
+HOMB.US,D,20170419,000000,21.8525,22.2168,21.7026,21.8691,637378.74573173,0
+HOMB.US,D,20170420,000000,21.1279,22.4761,21.0212,22.4586,604340.15998472,0
+HOMB.US,D,20170421,000000,22.2842,22.3528,21.827,21.8691,679966.94124545,0
+HOMB.US,D,20170424,000000,22.5358,22.7806,22.1638,22.3362,652132.12680986,0
+HOMB.US,D,20170425,000000,22.5114,22.7709,22.2168,22.2608,887608.14073076,0
+HOMB.US,D,20170426,000000,22.2343,22.9158,22.2343,22.8404,1250370.7500303,0
+HOMB.US,D,20170427,000000,22.8639,22.9256,22.579,22.7542,998568.47812844,0
+HOMB.US,D,20170428,000000,22.7806,22.952,22.0004,22.018,640205.83876213,0
+HOMB.US,D,20170501,000000,22.1805,22.4761,21.7673,22.293,749232.76318777,0
+HOMB.US,D,20170502,000000,22.3107,22.7542,21.8877,22.0521,638351.06963524,0
+HOMB.US,D,20170503,000000,21.9288,22.1285,21.8094,22.0004,691709.38653831,0
+HOMB.US,D,20170504,000000,22.2001,22.6572,21.9661,22.0248,512877.36808941,0
+HOMB.US,D,20170505,000000,22.1218,22.1218,21.499,21.7487,767713.04544653,0
+HOMB.US,D,20170508,000000,21.7673,22.0611,21.6391,22.0521,516109.93652916,0
+HOMB.US,D,20170509,000000,22.0787,22.2343,21.5754,21.7575,484178.49270592,0
+HOMB.US,D,20170510,000000,21.6547,21.873,21.549,21.7575,447336.40463044,0
+HOMB.US,D,20170511,000000,21.6194,21.6459,21.0212,21.0652,724435.43960205,0
+HOMB.US,D,20170512,000000,20.9193,20.9282,20.4681,20.8313,906083.31624633,0
+HOMB.US,D,20170515,000000,21.3707,21.925,21.1446,21.9093,1428945.3886224,0
+HOMB.US,D,20170516,000000,21.9014,21.9014,21.4667,21.7977,1006648.3672049,0
+HOMB.US,D,20170517,000000,21.1612,21.3963,20.4661,20.8401,1132342.6800566,0
+HOMB.US,D,20170518,000000,20.8225,21.1289,20.7519,20.9635,757704.85014125,0
+HOMB.US,D,20170519,000000,20.9537,21.2493,20.7539,20.799,523016.29602037,0
+HOMB.US,D,20170522,000000,20.936,21.0662,20.5885,20.9018,474992.48305437,0
+HOMB.US,D,20170523,000000,20.9458,21.309,20.6932,21.1446,501465.83975532,0
+HOMB.US,D,20170524,000000,21.1612,21.1974,20.8577,20.9458,507045.46736555,0
+HOMB.US,D,20170525,000000,21.0212,21.1015,20.7813,20.8577,634093.06716277,0
+HOMB.US,D,20170526,000000,20.8313,20.9193,20.6482,20.7539,321986.28626982,0
+HOMB.US,D,20170530,000000,20.6052,20.6599,20.3319,20.4495,503022.37507986,0
+HOMB.US,D,20170531,000000,20.6678,20.8313,20.0862,20.3281,1102215.9592769,0
+HOMB.US,D,20170601,000000,20.5288,20.6325,20.1107,20.2742,24385962.144188,0
+HOMB.US,D,20170602,000000,20.5023,20.6678,20.1635,20.3554,2295417.7406351,0
+HOMB.US,D,20170605,000000,20.3643,20.5542,20.1107,20.1107,1139236.783364,0
+HOMB.US,D,20170606,000000,19.9109,20.1107,19.6074,19.8169,1421246.462588,0
+HOMB.US,D,20170607,000000,19.9207,20.0509,19.7631,19.9207,1283637.0965235,0
+HOMB.US,D,20170608,000000,19.9531,21.1612,19.8767,20.936,1759431.3382589,0
+HOMB.US,D,20170609,000000,21.1103,22.3165,21.1103,22.2305,1615371.1341959,0
+HOMB.US,D,20170612,000000,22.7327,22.8394,21.9122,22.3792,2056771.4605414,0
+HOMB.US,D,20170613,000000,22.4468,22.5956,22.2568,22.4566,970774.51763836,0
+HOMB.US,D,20170614,000000,22.2392,22.4566,21.9524,22.4037,882516.71776958,0
+HOMB.US,D,20170615,000000,22.1961,22.6485,22.1501,22.3597,494708.59716529,0
+HOMB.US,D,20170616,000000,22.1698,22.3264,21.9337,22.1501,2042980.1898804,0
+HOMB.US,D,20170619,000000,22.2305,22.438,21.9877,22.203,765120.8626029,0
+HOMB.US,D,20170620,000000,22.0561,22.0738,21.5509,21.5587,619123.16017336,0
+HOMB.US,D,20170621,000000,21.5784,21.5784,21.1514,21.1974,469679.42743869,0
+HOMB.US,D,20170622,000000,21.1446,21.2239,20.8577,21.0045,336287.20990125,0
+HOMB.US,D,20170623,000000,21.0584,21.1505,20.8176,21.0212,1825366.5422922,0
+HOMB.US,D,20170626,000000,21.0398,21.3267,20.8577,20.9635,398474.06443252,0
+HOMB.US,D,20170627,000000,21.0927,21.2396,20.9193,20.936,339324.70075112,0
+HOMB.US,D,20170628,000000,21.1612,21.4853,21.1612,21.2915,608180.43086418,0
+HOMB.US,D,20170629,000000,21.6674,21.873,21.3169,21.734,528735.84839403,0
+HOMB.US,D,20170630,000000,21.831,21.831,21.4383,21.6136,728427.89142858,0
+HOMB.US,D,20170703,000000,21.7428,22.3068,21.5851,22.1775,431371.70406746,0
+HOMB.US,D,20170705,000000,22.1775,22.1775,21.7252,22.0033,399231.90512203,0
+HOMB.US,D,20170706,000000,21.925,22.0835,21.4931,21.5686,500014.5033405,0
+HOMB.US,D,20170707,000000,21.7066,21.7428,21.3169,21.6674,417295.47713642,0
+HOMB.US,D,20170710,000000,21.5372,21.6831,21.3366,21.412,483036.62492846,0
+HOMB.US,D,20170711,000000,21.412,21.4931,21.031,21.4667,686754.82429463,0
+HOMB.US,D,20170712,000000,21.4285,21.6586,21.2151,21.3463,458890.92177387,0
+HOMB.US,D,20170713,000000,21.3169,21.4853,21.2239,21.3366,247539.16268615,0
+HOMB.US,D,20170714,000000,21.0584,21.4755,20.9792,21.2816,367896.92890347,0
+HOMB.US,D,20170717,000000,21.1974,21.404,21.1358,21.3013,291443.87659447,0
+HOMB.US,D,20170718,000000,21.1612,21.3884,21.1015,21.3013,304078.98059707,0
+HOMB.US,D,20170719,000000,21.363,21.8643,21.359,21.6224,585743.44398122,0
+HOMB.US,D,20170720,000000,21.9093,21.9093,21.1192,21.2729,721226.36218096,0
+HOMB.US,D,20170721,000000,21.7703,21.7977,21.0584,21.1789,673201.52786632,0
+HOMB.US,D,20170724,000000,21.1789,21.5686,21.1358,21.5187,514324.61910968,0
+HOMB.US,D,20170725,000000,21.9181,22.4654,20.9713,22.4566,1198815.1134736,0
+HOMB.US,D,20170726,000000,22.438,22.4928,21.7516,21.873,909341.41840205,0
+HOMB.US,D,20170727,000000,21.925,22.1501,21.7428,21.97,450838.60911067,0
+HOMB.US,D,20170728,000000,21.8387,21.8387,21.45,21.5097,529298.61149364,0
+HOMB.US,D,20170731,000000,21.5686,21.7164,21.3963,21.5372,489577.3416072,0
+HOMB.US,D,20170801,000000,21.7252,21.734,21.3963,21.734,305417.96866169,0
+HOMB.US,D,20170802,000000,21.6674,21.8927,21.6321,21.7703,388561.87589923,0
+HOMB.US,D,20170803,000000,21.734,21.8133,21.0624,21.5686,324534.55112202,0
+HOMB.US,D,20170804,000000,21.7066,21.9014,21.6419,21.6586,288557.54534305,0
+HOMB.US,D,20170807,000000,21.6488,21.7252,21.404,21.6763,417676.44017846,0
+HOMB.US,D,20170808,000000,21.6674,22.1178,21.5587,21.7164,435154.77942318,0
+HOMB.US,D,20170809,000000,21.4853,21.5686,21.2915,21.4853,612718.2828635,0
+HOMB.US,D,20170810,000000,21.2729,21.3013,20.8313,20.8577,722784.94020278,0
+HOMB.US,D,20170811,000000,20.9018,21.0584,20.3819,20.5189,927182.33641332,0
+HOMB.US,D,20170814,000000,20.8499,21.219,20.7373,21.2013,403932.15155481,0
+HOMB.US,D,20170815,000000,21.408,21.4617,21.0075,21.0242,273195.44047657,0
+HOMB.US,D,20170816,000000,21.1221,21.3336,20.3359,21.0154,489129.99090369,0
+HOMB.US,D,20170817,000000,20.8861,21.0427,20.3016,20.3173,507346.76521381,0
+HOMB.US,D,20170818,000000,19.9864,20.5728,19.9864,20.423,558952.44785381,0
+HOMB.US,D,20170821,000000,20.3633,20.5365,20.1175,20.5092,484901.60754173,0
+HOMB.US,D,20170822,000000,20.5982,20.8156,20.5092,20.7823,521497.55059543,0
+HOMB.US,D,20170823,000000,20.5463,20.9213,20.4925,20.7462,311898.42577078,0
+HOMB.US,D,20170824,000000,20.9292,20.9292,20.6589,20.8861,372631.90118996,0
+HOMB.US,D,20170825,000000,20.9116,21.0869,20.7823,20.8685,442543.21547159,0
+HOMB.US,D,20170828,000000,20.9292,20.9478,20.5885,20.7422,414448.97848188,0
+HOMB.US,D,20170829,000000,20.3976,20.5982,20.2673,20.4495,400962.06971507,0
+HOMB.US,D,20170830,000000,20.423,20.6237,20.3271,20.4758,473340.96230647,0
+HOMB.US,D,20170831,000000,20.5092,20.6335,20.3016,20.3359,598662.48290522,0
+HOMB.US,D,20170901,000000,20.3809,20.5092,20.2409,20.3544,667363.49905065,0
+HOMB.US,D,20170905,000000,20.2575,20.2575,19.2275,19.3224,1275476.5209048,0
+HOMB.US,D,20170906,000000,19.4301,19.5947,19.0709,19.1746,846216.96582095,0
+HOMB.US,D,20170907,000000,19.158,19.158,18.4315,18.5049,1543033.09555,0
+HOMB.US,D,20170908,000000,18.4882,19.0171,18.4795,18.9309,1590947.6242117,0
+HOMB.US,D,20170911,000000,19.1081,19.6475,18.7673,19.6201,2144379.6826764,0
+HOMB.US,D,20170912,000000,19.6378,19.8571,19.3674,19.5761,1650254.2755834,0
+HOMB.US,D,20170913,000000,19.4987,19.5761,19.3577,19.4987,1112575.4985138,0
+HOMB.US,D,20170914,000000,19.5858,19.675,19.4301,19.4733,1343974.2886711,0
+HOMB.US,D,20170915,000000,19.4733,19.6475,19.3401,19.6378,2957597.8953471,0
+HOMB.US,D,20170918,000000,19.6828,20.0138,19.5428,19.8474,1767354.9609937,0
+HOMB.US,D,20170919,000000,19.7876,20.0048,19.7415,19.9687,1476700.5868965,0
+HOMB.US,D,20170920,000000,19.9598,20.6335,19.8218,20.6237,3517289.799615,0
+HOMB.US,D,20170921,000000,20.6492,21.1132,20.5092,20.5092,1324564.5791516,0
+HOMB.US,D,20170922,000000,20.3809,20.5288,20.3271,20.4592,1031473.2672039,0
+HOMB.US,D,20170925,000000,20.3359,20.7549,20.2673,20.7373,1548036.6825283,0
+HOMB.US,D,20170926,000000,20.7462,21.0427,20.6335,20.981,3069738.9117705,0
+HOMB.US,D,20170927,000000,21.1916,22.0718,20.9556,21.8613,4501181.4978131,0
+HOMB.US,D,20170928,000000,21.8103,21.8368,21.401,21.6547,10003221.337401,0
+HOMB.US,D,20170929,000000,21.408,22.0914,21.408,22.0024,2857217.7084922,0
+HOMB.US,D,20171002,000000,22.1854,22.3597,21.8025,22.3597,2167706.2642231,0
+HOMB.US,D,20171003,000000,22.3352,22.5163,22.1765,22.5163,1502437.5512293,0
+HOMB.US,D,20171004,000000,22.4918,22.578,22.2118,22.2745,1174453.9057563,0
+HOMB.US,D,20171005,000000,22.202,22.5691,22.0111,22.342,900903.03595361,0
+HOMB.US,D,20171006,000000,22.4204,22.5134,22.1452,22.4204,820716.95437216,0
+HOMB.US,D,20171009,000000,22.438,22.4821,22.1315,22.2471,466029.12740594,0
+HOMB.US,D,20171010,000000,22.3694,22.4566,22.2295,22.4566,579622.50159275,0
+HOMB.US,D,20171011,000000,22.4566,22.5388,22.2118,22.3694,550275.06982405,0
+HOMB.US,D,20171012,000000,22.4204,22.4282,22.1413,22.3694,869646.7035802,0
+HOMB.US,D,20171013,000000,22.2118,22.438,21.9857,22.2471,778478.06009267,0
+HOMB.US,D,20171016,000000,22.3694,22.5291,22.2471,22.4654,626246.04557585,0
+HOMB.US,D,20171017,000000,22.5868,22.5868,22.0815,22.0992,640546.96920727,0
+HOMB.US,D,20171018,000000,22.2118,22.3499,22.1168,22.2295,1011446.663107,0
+HOMB.US,D,20171019,000000,21.968,22.0277,21.0692,21.7761,2504844.2575399,0
+HOMB.US,D,20171020,000000,21.6958,21.7125,20.3446,21.034,3977163.2587788,0
+HOMB.US,D,20171023,000000,21.034,21.0427,20.0745,20.1008,2049543.3762291,0
+HOMB.US,D,20171024,000000,20.1097,20.3271,19.8052,19.8474,1813515.8340437,0
+HOMB.US,D,20171025,000000,19.8825,19.8825,19.4733,19.7777,1921981.0167183,0
+HOMB.US,D,20171026,000000,19.8571,20.189,19.6975,20.1625,1443028.7649939,0
+HOMB.US,D,20171027,000000,20.1625,20.5189,20.0745,20.4925,1300842.7356819,0
+HOMB.US,D,20171030,000000,20.3633,20.4141,19.5947,19.7415,1483288.2856126,0
+HOMB.US,D,20171031,000000,19.7876,19.9178,19.6045,19.6113,1326182.3953945,0
+HOMB.US,D,20171101,000000,19.7777,19.8904,19.1501,19.4117,1365518.6168444,0
+HOMB.US,D,20171102,000000,19.3754,19.6201,19.2373,19.4733,1092757.2495389,0
+HOMB.US,D,20171103,000000,19.4361,19.4361,19.247,19.349,848243.32151904,0
+HOMB.US,D,20171106,000000,19.247,19.3754,19.1668,19.349,1254789.1042388,0
+HOMB.US,D,20171107,000000,19.349,19.4117,18.874,18.9397,1543093.3551197,0
+HOMB.US,D,20171108,000000,18.8173,18.9994,18.5392,18.7673,1167284.0383165,0
+HOMB.US,D,20171109,000000,18.6087,18.732,18.1652,18.6793,1757744.0703087,0
+HOMB.US,D,20171110,000000,18.6959,18.836,18.5392,18.6606,970226.05341968,0
+HOMB.US,D,20171113,000000,18.3923,18.8604,18.3111,18.836,1036795.5149572,0
+HOMB.US,D,20171114,000000,18.7673,19.0542,18.74,18.9504,728586.20046749,0
+HOMB.US,D,20171115,000000,18.7037,19.2109,18.5823,19.1003,675997.9804376,0
+HOMB.US,D,20171116,000000,19.2207,19.294,18.9367,19.0542,795329.29127357,0
+HOMB.US,D,20171117,000000,18.924,19.3518,18.8515,19.2109,595260.37059153,0
+HOMB.US,D,20171120,000000,19.258,19.4861,19.1003,19.4761,850554.63348718,0
+HOMB.US,D,20171121,000000,19.5545,19.6328,19.4067,19.5898,862608.59011468,0
+HOMB.US,D,20171122,000000,19.5986,19.9237,19.5702,19.6241,838130.94865268,0
+HOMB.US,D,20171124,000000,19.7288,19.7288,19.4144,19.4948,371287.80638214,0
+HOMB.US,D,20171127,000000,19.4861,19.72,19.4488,19.5702,852135.68117905,0
+HOMB.US,D,20171128,000000,19.6328,20.2811,19.5105,20.2811,1147945.8232016,0
+HOMB.US,D,20171129,000000,20.4925,21.354,20.3378,21.1857,1714514.4678501,0
+HOMB.US,D,20171130,000000,21.412,21.4334,20.7736,20.8705,1584490.6581213,0
+HOMB.US,D,20171201,000000,20.8705,20.9135,19.9491,20.8352,1751551.6335155,0
+HOMB.US,D,20171204,000000,21.2229,21.5196,21.0183,21.1152,1637731.5199309,0
+HOMB.US,D,20171205,000000,21.2043,21.354,20.563,20.5885,1570792.3301864,0
+HOMB.US,D,20171206,000000,20.5189,20.5365,20.0812,20.0901,911080.77513282,0
+HOMB.US,D,20171207,000000,20.0628,20.3623,19.258,19.9491,1196863.3162261,0
+HOMB.US,D,20171208,000000,20.1508,20.1508,19.6955,19.8179,1193602.1500243,0
+HOMB.US,D,20171211,000000,19.8277,19.9745,19.5545,19.5702,905611.45317551,0
+HOMB.US,D,20171212,000000,19.7024,19.8962,19.6241,19.7739,999522.41775647,0
+HOMB.US,D,20171213,000000,19.764,20.5542,19.7288,19.9834,1609832.3605312,0
+HOMB.US,D,20171214,000000,19.9745,20.3966,19.6427,19.7739,1613367.2481678,0
+HOMB.US,D,20171215,000000,19.8346,20.7285,19.8346,20.3966,11526685.393044,0
+HOMB.US,D,20171218,000000,20.4063,21.0986,20.4063,20.6149,1330620.1552272,0
+HOMB.US,D,20171219,000000,20.7186,20.8253,20.3535,20.6413,1386525.7156338,0
+HOMB.US,D,20171220,000000,20.7912,20.9576,20.0628,20.2556,1359754.1251306,0
+HOMB.US,D,20171221,000000,20.4132,21.0105,20.3349,20.9233,1555734.5872141,0
+HOMB.US,D,20171222,000000,20.9135,20.9135,20.3074,20.6149,1022200.442918,0
+HOMB.US,D,20171226,000000,20.5816,20.8606,20.4063,20.4132,782699.29401415,0
+HOMB.US,D,20171227,000000,20.3888,20.4132,20.2046,20.2811,650223.22620514,0
+HOMB.US,D,20171228,000000,20.3006,20.5982,20.1606,20.5885,524646.36844685,0
+HOMB.US,D,20171229,000000,20.6237,20.6952,20.3809,20.3888,983506.64976159,0
+HOMB.US,D,20180102,000000,20.5023,20.5982,20.0108,20.1685,1332211.4164055,0
+HOMB.US,D,20180103,000000,20.1606,20.5023,19.9569,20.2909,1090834.0500533,0
+HOMB.US,D,20180104,000000,20.3966,20.6052,20.1959,20.2722,998240.6252156,0
+HOMB.US,D,20180105,000000,20.422,20.6952,20.3388,20.6149,1056742.4538604,0
+HOMB.US,D,20180108,000000,20.6149,20.6863,20.3535,20.5885,873118.26760128,0
+HOMB.US,D,20180109,000000,20.6698,21.3071,20.6698,20.9135,1127737.419047,0
+HOMB.US,D,20180110,000000,20.94,21.6106,20.94,21.2563,819935.62266397,0
+HOMB.US,D,20180111,000000,21.354,21.6929,21.265,21.6782,858012.52124299,0
+HOMB.US,D,20180112,000000,21.7918,22.2558,21.6861,21.9298,986312.29447059,0
+HOMB.US,D,20180116,000000,21.9758,22.1257,21.5519,21.5871,777376.0249121,0
+HOMB.US,D,20180117,000000,21.6929,21.7556,21.412,21.6508,1289276.9837035,0
+HOMB.US,D,20180118,000000,21.6508,21.738,20.6599,20.9233,2074469.3897433,0
+HOMB.US,D,20180119,000000,20.984,21.7193,20.984,21.7193,1323146.9472419,0
+HOMB.US,D,20180122,000000,21.7095,22.019,21.5519,22.0101,1205257.780683,0
+HOMB.US,D,20180123,000000,21.8173,21.9758,21.5794,21.8348,1156231.0033543,0
+HOMB.US,D,20180124,000000,21.8965,21.9924,21.4941,21.5871,645475.99773501,0
+HOMB.US,D,20180125,000000,21.7556,21.7918,21.1406,21.2563,734912.43393222,0
+HOMB.US,D,20180126,000000,21.2797,21.5969,21.0105,21.3884,806144.35200298,0
+HOMB.US,D,20180129,000000,21.412,21.5607,21.2473,21.3884,811899.65157898,0
+HOMB.US,D,20180130,000000,21.2376,21.5294,21.0887,21.1485,808320.84595088,0
+HOMB.US,D,20180131,000000,21.2131,21.3356,21.0457,21.0545,976365.3800836,0
+HOMB.US,D,20180201,000000,20.9752,21.4667,20.8009,21.457,803771.75911655,0
+HOMB.US,D,20180202,000000,21.412,21.738,21.2797,21.4383,1166360.7391476,0
+HOMB.US,D,20180205,000000,21.1152,21.4383,20.4298,20.4298,1885534.1905659,0
+HOMB.US,D,20180206,000000,20.1068,21.0809,19.9413,20.8803,2069990.7759651,0
+HOMB.US,D,20180207,000000,20.7186,21.1956,20.2722,21.0545,1225314.0038904,0
+HOMB.US,D,20180208,000000,21.1485,21.1485,20.2722,20.2811,1491590.8286922,0
+HOMB.US,D,20180209,000000,20.6413,20.7833,19.8022,20.5982,1312375.8045039,0
+HOMB.US,D,20180212,000000,20.7039,20.7383,20.1606,20.5092,1021722.4517554,0
+HOMB.US,D,20180213,000000,20.3153,20.6062,20.3065,20.5463,738522.90136809,0
+HOMB.US,D,20180214,000000,20.4582,21.1349,20.4582,21.1094,876734.86312899,0
+HOMB.US,D,20180215,000000,21.2083,21.2083,20.422,21.03,639442.89132942,0
+HOMB.US,D,20180216,000000,20.889,21.311,20.889,21.1994,1039609.3304554,0
+HOMB.US,D,20180220,000000,21.1005,21.3033,20.8097,20.8538,673599.85383522,0
+HOMB.US,D,20180221,000000,20.8626,21.3835,20.8362,21.0575,779948.80213161,0
+HOMB.US,D,20180222,000000,21.2083,21.3199,20.6375,20.6609,656710.8327547,0
+HOMB.US,D,20180223,000000,20.8362,21.1799,20.7931,21.1799,678518.66887656,0
+HOMB.US,D,20180226,000000,21.2326,21.2326,20.8273,21.1896,527875.8728407,0
+HOMB.US,D,20180227,000000,21.2749,21.4804,20.7746,20.7843,661892.13439605,0
+HOMB.US,D,20180228,000000,20.9057,21.0652,20.2467,20.2556,822813.78312629,0
+HOMB.US,D,20180301,000000,20.7196,21.311,20.422,20.8538,1717265.9810813,0
+HOMB.US,D,20180302,000000,20.7656,21.3884,20.3153,21.3033,1074290.2448126,0
+HOMB.US,D,20180305,000000,21.1094,21.735,20.4925,21.5764,828599.72316142,0
+HOMB.US,D,20180306,000000,21.5931,21.921,21.3394,21.7713,963718.01989735,0
+HOMB.US,D,20180307,000000,21.6478,22.2285,21.453,21.8847,1741380.0224281,0
+HOMB.US,D,20180308,000000,21.9739,22.0972,21.5059,21.5931,607713.67453655,0
+HOMB.US,D,20180309,000000,21.8143,22.0972,21.6116,22.0248,627330.71782956,0
+HOMB.US,D,20180312,000000,22.0081,22.0248,21.6175,21.8486,871460.61876156,0
+HOMB.US,D,20180313,000000,21.9739,21.9739,21.5421,21.6664,871352.3558059,0
+HOMB.US,D,20180314,000000,21.735,21.735,21.2592,21.3757,641103.60421507,0
+HOMB.US,D,20180315,000000,21.4892,21.7203,21.2326,21.5059,622682.56017732,0
+HOMB.US,D,20180316,000000,21.5244,22.018,21.4892,21.6028,3156733.303374,0
+HOMB.US,D,20180319,000000,21.6204,22.0248,21.1436,21.4147,793155.86137158,0
+HOMB.US,D,20180320,000000,21.5059,21.5764,21.1349,21.1612,650409.11165729,0
+HOMB.US,D,20180321,000000,21.1994,21.4717,20.9155,21.2592,709405.27304297,0
+HOMB.US,D,20180322,000000,21.0389,21.1436,20.422,20.4396,856947.25461339,0
+HOMB.US,D,20180323,000000,20.4758,20.8362,19.5898,19.6838,1596816.2934866,0
+HOMB.US,D,20180326,000000,19.9726,20.2899,19.7797,20.2644,881205.30611818,0
+HOMB.US,D,20180327,000000,20.2556,20.3251,19.6662,19.8237,1160407.2979358,0
+HOMB.US,D,20180328,000000,19.8326,20.1126,19.5751,19.9541,646339.03733425,0
+HOMB.US,D,20180329,000000,20.0078,20.3613,19.9461,20.0969,876217.03936944,0
+HOMB.US,D,20180402,000000,20.1058,20.2996,19.5418,19.7602,890881.56311606,0
+HOMB.US,D,20180403,000000,19.8492,20.2076,19.8062,20.1488,709505.3652095,0
+HOMB.US,D,20180404,000000,19.8062,20.3613,19.8062,20.2712,652254.68864643,0
+HOMB.US,D,20180405,000000,20.4582,20.4925,20.1988,20.4396,369996.82170352,0
+HOMB.US,D,20180406,000000,20.2282,20.3878,19.6475,19.9109,533751.69155599,0
+HOMB.US,D,20180409,000000,20.0177,20.2996,19.7602,19.7797,462758.76906657,0
+HOMB.US,D,20180410,000000,20.0882,20.1586,19.8326,20.0608,465262.09457868,0
+HOMB.US,D,20180411,000000,20.0001,20.1058,19.815,20.0001,388583.32422065,0
+HOMB.US,D,20180412,000000,20.1939,20.3525,20.1292,20.1851,1054722.2262541,0
+HOMB.US,D,20180413,000000,20.3799,20.3799,19.6662,19.7895,700413.31963266,0
+HOMB.US,D,20180416,000000,19.9814,20.2644,19.7347,19.8934,776293.39535566,0
+HOMB.US,D,20180417,000000,19.9814,19.9814,19.4008,19.5418,1036638.227267,0
+HOMB.US,D,20180418,000000,19.629,19.7122,19.251,19.3049,983286.03845575,0
+HOMB.US,D,20180419,000000,19.346,19.6378,18.7683,19.5751,2944316.2776566,0
+HOMB.US,D,20180420,000000,19.7425,20.3711,19.7425,19.9109,2083392.9127948,0
+HOMB.US,D,20180423,000000,19.8767,20.4298,19.8767,20.1215,1480693.0387229,0
+HOMB.US,D,20180424,000000,20.3065,20.8841,20.2282,20.6345,1615678.560136,0
+HOMB.US,D,20180425,000000,20.5288,20.8626,20.4925,20.7049,1111157.8666039,0
+HOMB.US,D,20180426,000000,20.7049,20.9253,20.5189,20.8186,904754.5416681,0
+HOMB.US,D,20180427,000000,20.7569,20.9253,20.6962,20.7931,753121.03745323,0
+HOMB.US,D,20180430,000000,20.8362,20.9331,20.4758,20.4758,988712.46377025,0
+HOMB.US,D,20180501,000000,20.4857,20.6922,19.9295,20.563,834371.36431563,0
+HOMB.US,D,20180502,000000,20.5816,20.8186,20.3299,20.5365,592945.99457748,0
+HOMB.US,D,20180503,000000,20.4298,20.4857,20.0705,20.2203,794796.14728446,0
+HOMB.US,D,20180504,000000,20.0608,20.7746,20.0078,20.5365,725361.80281684,0
+HOMB.US,D,20180507,000000,20.6247,20.8186,20.4054,20.6609,422620.78893576,0
+HOMB.US,D,20180508,000000,20.6962,20.9155,20.5463,20.8723,753133.29363688,0
+HOMB.US,D,20180509,000000,21.0037,21.0487,20.6159,20.8823,831616.78703854,0
+HOMB.US,D,20180510,000000,20.8979,20.9595,20.6609,20.7843,514251.08200773,0
+HOMB.US,D,20180511,000000,20.7746,20.9155,20.6873,20.7392,456973.85038005,0
+HOMB.US,D,20180514,000000,20.8362,20.8626,20.5189,20.5542,437941.01850806,0
+HOMB.US,D,20180515,000000,20.5816,21.0418,20.5365,20.8646,630674.61327088,0
+HOMB.US,D,20180516,000000,20.8283,21.1456,20.6972,21.0859,486521.46648185,0
+HOMB.US,D,20180517,000000,21.033,21.0947,20.8743,21.0604,888256.697116,0
+HOMB.US,D,20180518,000000,21.1299,21.1299,20.749,20.749,826883.85744933,0
+HOMB.US,D,20180521,000000,20.8283,21.1122,20.8039,20.891,740550.27841482,0
+HOMB.US,D,20180522,000000,20.9615,21.1739,20.8558,20.8841,771903.63890887,0
+HOMB.US,D,20180523,000000,20.8743,20.9517,20.7139,20.8646,487559.15669821,0
+HOMB.US,D,20180524,000000,20.8196,20.8196,20.2624,20.7755,652745.95734139,0
+HOMB.US,D,20180525,000000,20.7402,20.846,20.5365,20.6706,608655.35798093,0
+HOMB.US,D,20180529,000000,20.4758,20.7139,20.1567,20.3329,732462.21854929,0
+HOMB.US,D,20180530,000000,20.4288,20.7402,20.2624,20.6619,845192.55313688,0
+HOMB.US,D,20180531,000000,20.6159,20.6883,20.3603,20.3789,726505.71329158,0
+HOMB.US,D,20180601,000000,20.6619,20.7755,20.4573,20.5728,720609.46760352,0
+HOMB.US,D,20180604,000000,20.6159,20.8107,20.5885,20.7843,520263.76144053,0
+HOMB.US,D,20180605,000000,20.794,20.8381,20.5365,20.6062,477830.81091981,0
+HOMB.US,D,20180606,000000,20.6706,20.9615,20.6706,20.9438,516891.26823736,0
+HOMB.US,D,20180607,000000,20.9615,21.033,20.7059,20.8381,632913.40948572,0
+HOMB.US,D,20180608,000000,20.8381,20.934,20.6706,20.8743,687632.1627748,0
+HOMB.US,D,20180611,000000,20.8646,20.8871,20.3516,20.4044,530622.27932869,0
+HOMB.US,D,20180612,000000,20.4113,20.4524,20.0461,20.2086,558718.55901567,0
+HOMB.US,D,20180613,000000,20.2791,20.4044,19.9874,20.0578,687020.37494056,0
+HOMB.US,D,20180614,000000,20.095,20.1205,19.7758,20.1038,639146.70022437,0
+HOMB.US,D,20180615,000000,20.0862,20.2449,19.8816,20.1469,3440328.1156842,0
+HOMB.US,D,20180618,000000,20.1742,20.3789,19.9697,20.1919,650660.36342227,0
+HOMB.US,D,20180619,000000,20.0862,20.6198,20.0578,20.5463,689018.13287677,0
+HOMB.US,D,20180620,000000,20.6247,20.8743,20.5092,20.5288,919653.97560148,0
+HOMB.US,D,20180621,000000,20.5288,20.794,20.3143,20.5463,907418.2189164,0
+HOMB.US,D,20180622,000000,20.6062,20.794,20.5023,20.6423,3195922.4506198,0
+HOMB.US,D,20180625,000000,20.5189,20.6159,20.1742,20.5542,904520.65282996,0
+HOMB.US,D,20180626,000000,20.5288,20.7402,20.3241,20.7139,672674.51196904,0
+HOMB.US,D,20180627,000000,20.6159,20.7139,20.2536,20.2536,1010756.2314276,0
+HOMB.US,D,20180628,000000,20.2449,20.4386,20.1645,20.2359,545471.66717881,0
+HOMB.US,D,20180629,000000,20.3868,20.4975,19.9608,19.9697,573066.46468446,0
+HOMB.US,D,20180702,000000,19.9178,20.1038,19.8551,20.095,705400.56503277,0
+HOMB.US,D,20180703,000000,20.3603,20.4857,20.2017,20.2086,538064.84685492,0
+HOMB.US,D,20180705,000000,20.2889,20.3603,20.1371,20.2262,834828.92850553,0
+HOMB.US,D,20180706,000000,20.2086,20.4573,20.0765,20.3946,593997.98367477,0
+HOMB.US,D,20180709,000000,20.5189,20.934,20.5189,20.8841,569580.60178242,0
+HOMB.US,D,20180710,000000,20.891,20.9517,20.4573,20.7059,782909.69183361,0
+HOMB.US,D,20180711,000000,20.5728,20.749,20.4573,20.6062,450712.98322818,0
+HOMB.US,D,20180712,000000,20.794,20.794,19.9276,20.2449,1341318.7822119,0
+HOMB.US,D,20180713,000000,20.1919,20.2184,19.9178,20.0058,905761.59142532,0
+HOMB.US,D,20180716,000000,20.0862,20.2791,20.0334,20.2702,674640.60809748,0
+HOMB.US,D,20180717,000000,20.2262,20.4113,20.1371,20.1567,480190.12627393,0
+HOMB.US,D,20180718,000000,20.1919,20.6247,20.1205,20.5728,1178952.9465073,0
+HOMB.US,D,20180719,000000,20.4113,20.8196,20.2449,20.6423,1463034.9421179,0
+HOMB.US,D,20180720,000000,20.5816,20.8381,20.5298,20.5982,783980.06520641,0
+HOMB.US,D,20180723,000000,20.563,20.8998,20.563,20.8107,521207.48758219,0
+HOMB.US,D,20180724,000000,20.8381,20.8381,20.3789,20.4288,850215.54573931,0
+HOMB.US,D,20180725,000000,20.3789,20.3819,19.9276,20.1832,859958.19039867,0
+HOMB.US,D,20180726,000000,20.2359,20.7843,20.2017,20.5982,793643.04467198,0
+HOMB.US,D,20180727,000000,20.6522,20.8283,20.3701,20.6247,664065.56429804,0
+HOMB.US,D,20180730,000000,20.6345,20.8841,20.6345,20.6345,673254.63799551,0
+HOMB.US,D,20180731,000000,20.6706,20.6706,20.3055,20.5288,827542.62732094,0
+HOMB.US,D,20180801,000000,20.5816,20.7579,20.4573,20.7059,560529.41015111,0
+HOMB.US,D,20180802,000000,20.6345,21.0144,20.5189,20.9076,637610.59187258,0
+HOMB.US,D,20180803,000000,20.846,21.0055,20.4288,20.4758,525713.67777373,0
+HOMB.US,D,20180806,000000,20.4475,20.5885,20.3516,20.5816,303978.88843053,0
+HOMB.US,D,20180807,000000,20.5982,20.9076,20.5982,20.6247,549534.59206138,0
+HOMB.US,D,20180808,000000,20.6423,20.988,20.5189,20.8743,555285.80624284,0
+HOMB.US,D,20180809,000000,20.8646,20.9615,20.6619,20.8039,523578.03777135,0
+HOMB.US,D,20180810,000000,20.6706,20.934,20.5023,20.8107,476931.00276958,0
+HOMB.US,D,20180813,000000,20.8196,20.8381,20.6062,20.6345,616839.42461845,0
+HOMB.US,D,20180814,000000,20.7216,21.2396,20.6247,21.1329,659829.01014698,0
+HOMB.US,D,20180815,000000,21.8525,21.8525,20.7676,20.7853,588903.49666766,0
+HOMB.US,D,20180816,000000,20.8567,21.3374,20.8567,21.1573,421394.14922133,0
+HOMB.US,D,20180817,000000,21.0799,21.2229,21.0535,21.2043,266802.81935037,0
+HOMB.US,D,20180820,000000,21.2308,21.408,21.0349,21.2816,375855.27749196,0
+HOMB.US,D,20180821,000000,21.2816,21.7173,21.2229,21.5334,563391.22903523,0
+HOMB.US,D,20180822,000000,21.4617,21.498,21.3277,21.3649,405834.9240677,0
+HOMB.US,D,20180823,000000,21.3277,21.357,21.1142,21.266,407653.94599225,0
+HOMB.US,D,20180824,000000,21.2729,21.3473,21.1142,21.1241,259145.76861013,0
+HOMB.US,D,20180827,000000,21.2043,21.3179,21.0075,21.0535,398374.99361462,0
+HOMB.US,D,20180828,000000,21.1054,21.1054,20.6972,20.75,506354.01433752,0
+HOMB.US,D,20180829,000000,20.7853,20.9018,20.5728,20.7853,512471.89268007,0
+HOMB.US,D,20180830,000000,20.7314,20.8116,20.6062,20.6619,331990.39618054,0
+HOMB.US,D,20180831,000000,20.6062,20.8841,20.5455,20.8293,472423.79122941,0
+HOMB.US,D,20180904,000000,20.8116,21.0437,20.7314,20.8391,399820.20193761,0
+HOMB.US,D,20180905,000000,20.9018,21.1476,20.8567,20.9018,487542.81512,0
+HOMB.US,D,20180906,000000,20.9018,21.0075,20.7176,20.8567,590184.2678599,0
+HOMB.US,D,20180907,000000,21.0075,21.0075,20.7314,20.9537,413592.06697448,0
+HOMB.US,D,20180910,000000,21.0624,21.1241,20.7765,20.8293,426249.64064711,0
+HOMB.US,D,20180911,000000,20.8206,20.9243,20.6883,20.7139,406079.02639222,0
+HOMB.US,D,20180912,000000,20.6795,20.6883,20.3681,20.4748,560375.18650675,0
+HOMB.US,D,20180913,000000,20.5455,20.5679,20.1008,20.1175,354992.1888604,0
+HOMB.US,D,20180914,000000,20.0735,20.4748,20.0646,20.4465,717879.40269373,0
+HOMB.US,D,20180917,000000,20.4563,20.4563,20.1714,20.2771,558584.76234407,0
+HOMB.US,D,20180918,000000,20.3046,20.3046,20.0205,20.0294,565512.57015667,0
+HOMB.US,D,20180919,000000,20.0205,20.6198,19.9834,20.6062,902334.96674431,0
+HOMB.US,D,20180920,000000,20.6706,21.0662,20.6706,20.8841,729043.76465739,0
+HOMB.US,D,20180921,000000,20.8656,20.981,20.6883,20.7853,3471100.3288032,0
+HOMB.US,D,20180924,000000,20.7139,20.7813,20.3584,20.4563,515520.61836495,0
+HOMB.US,D,20180925,000000,20.5013,20.5542,20.4034,20.4288,341893.39257608,0
+HOMB.US,D,20180926,000000,20.4748,20.5278,19.8874,19.9138,669210.09738842,0
+HOMB.US,D,20180927,000000,19.9658,19.9658,19.5124,19.5408,1067397.1628537,0
+HOMB.US,D,20180928,000000,19.675,19.717,19.4291,19.487,928571.3705612,0
+HOMB.US,D,20181001,000000,19.5496,19.5496,18.9005,18.9612,911864.14953828,0
+HOMB.US,D,20181002,000000,18.9612,19.1228,18.7027,18.8368,703960.46345297,0
+HOMB.US,D,20181003,000000,18.9005,19.6465,18.9005,19.5311,1191921.0101659,0
+HOMB.US,D,20181004,000000,19.5124,19.7357,19.1815,19.3077,597866.85231611,0
+HOMB.US,D,20181005,000000,19.4154,19.441,19.0229,19.1668,469118.70703635,0
+HOMB.US,D,20181008,000000,19.1668,19.343,18.9739,19.301,743341.6242429,0
+HOMB.US,D,20181009,000000,19.256,19.4154,19.0679,19.3077,1023604.7972955,0
+HOMB.US,D,20181010,000000,19.3077,19.7807,19.3077,19.3244,1691747.5853571,0
+HOMB.US,D,20181011,000000,19.3244,19.3244,18.5245,18.5245,1282923.1738255,0
+HOMB.US,D,20181012,000000,18.7673,18.7762,17.6444,18.0625,1721999.9320191,0
+HOMB.US,D,20181015,000000,18.0192,18.2846,17.8323,17.9909,749225.61374732,0
+HOMB.US,D,20181016,000000,18.1075,18.1515,17.6365,18.0986,927561.25675807,0
+HOMB.US,D,20181017,000000,18.0625,18.5343,17.6532,18.4629,1121905.5183233,0
+HOMB.US,D,20181018,000000,18.5959,18.8594,17.8323,17.8754,1564686.7080276,0
+HOMB.US,D,20181019,000000,17.1547,17.6179,16.5967,17.192,3714928.9318869,0
+HOMB.US,D,20181022,000000,17.192,17.2527,16.4959,16.5586,1476378.8620755,0
+HOMB.US,D,20181023,000000,16.3098,16.9688,16.3098,16.8072,1618298.3193929,0
+HOMB.US,D,20181024,000000,16.8347,16.9071,16.0973,16.1219,1359863.4094349,0
+HOMB.US,D,20181025,000000,16.302,16.7797,16.1766,16.487,1919487.9046926,0
+HOMB.US,D,20181026,000000,16.3098,16.487,16.0426,16.4087,1462185.1800511,0
+HOMB.US,D,20181029,000000,16.5673,17.0745,16.5586,16.9139,1137335.0321999,0
+HOMB.US,D,20181030,000000,16.9404,17.1264,16.5134,16.9306,1791073.7404176,0
+HOMB.US,D,20181031,000000,17.051,17.1832,16.862,16.9404,1620877.2247041,0
+HOMB.US,D,20181101,000000,17.0314,17.3241,16.9766,17.1832,750285.77363371,0
+HOMB.US,D,20181102,000000,17.3074,17.3957,17.0657,17.2694,668418.55219385,0
+HOMB.US,D,20181105,000000,17.3241,17.4671,17.145,17.3781,642798.02160576,0
+HOMB.US,D,20181106,000000,17.3781,17.6012,17.2164,17.4123,582330.0968325,0
+HOMB.US,D,20181107,000000,17.4298,17.5915,17.1832,17.5033,767826.41514536,0
+HOMB.US,D,20181108,000000,17.4759,17.7422,17.4671,17.6707,487956.46131845,0
+HOMB.US,D,20181109,000000,17.6179,17.7687,17.4221,17.5465,631273.12357284,0
+HOMB.US,D,20181112,000000,17.5102,17.7324,17.3868,17.4123,694908.25047302,0
+HOMB.US,D,20181113,000000,17.5043,17.9234,17.4044,17.5552,802002.78327526,0
+HOMB.US,D,20181114,000000,17.6991,17.7901,16.9471,17.2341,610174.10340586,0
+HOMB.US,D,20181115,000000,17.0823,17.6894,16.9374,17.6462,555562.59172377,0
+HOMB.US,D,20181116,000000,17.4848,17.6894,16.9374,17.6385,749640.2812944,0
+HOMB.US,D,20181119,000000,17.5925,17.8861,17.4123,17.61,667436.01480394,0
+HOMB.US,D,20181120,000000,17.4945,17.6462,17.1528,17.2341,626649.47828791,0
+HOMB.US,D,20181121,000000,17.2684,17.5385,17.0285,17.2977,702378.39441247,0
+HOMB.US,D,20181123,000000,17.143,17.5738,17.1127,17.3505,243289.33100279,0
+HOMB.US,D,20181126,000000,17.4298,17.61,17.3065,17.5385,861193.00090219,0
+HOMB.US,D,20181127,000000,17.4495,17.5552,17.101,17.2087,677963.0552174,0
+HOMB.US,D,20181128,000000,17.2781,17.5043,16.9119,17.4123,1120672.750517,0
+HOMB.US,D,20181129,000000,17.2439,17.4426,17.0637,17.191,1228679.3476531,0
+HOMB.US,D,20181130,000000,17.1342,17.6189,16.9453,17.5552,893758.70222973,0
+HOMB.US,D,20181203,000000,17.7256,17.7256,17.1244,17.191,902977.39503771,0
+HOMB.US,D,20181204,000000,17.1087,17.191,15.9544,16.2227,1424224.7152168,0
+HOMB.US,D,20181206,000000,16.0896,16.1865,15.7458,16.0612,1721903.9252472,0
+HOMB.US,D,20181207,000000,16.0709,16.3117,15.7194,15.9642,1254661.4356591,0
+HOMB.US,D,20181210,000000,15.9709,16.0152,15.4795,15.6509,925141.68183428,0
+HOMB.US,D,20181211,000000,15.8908,16.3568,15.4345,15.5236,811622.86609803,0
+HOMB.US,D,20181212,000000,15.7458,15.9995,15.4698,15.7752,1204649.0568946,0
+HOMB.US,D,20181213,000000,15.7458,15.8183,15.2279,15.2544,977890.25360037,0
+HOMB.US,D,20181214,000000,15.1574,15.4698,14.4221,15.0585,1083415.9948944,0
+HOMB.US,D,20181217,000000,14.9851,15.3895,14.619,15.1388,1618845.762263,0
+HOMB.US,D,20181218,000000,15.2181,15.4345,14.8842,14.9675,1464729.3595086,0
+HOMB.US,D,20181219,000000,14.9606,15.3522,14.6101,14.6473,1421755.0942097,0
+HOMB.US,D,20181220,000000,14.6101,14.8167,14.523,14.7168,1000421.2045581,0
+HOMB.US,D,20181221,000000,14.6991,14.898,14.3331,14.3966,2339956.7120478,0
+HOMB.US,D,20181224,000000,14.2889,14.3516,13.8679,13.9139,560172.9594764,0
+HOMB.US,D,20181226,000000,13.9746,14.5573,13.7426,14.5406,997747.31382337,0
+HOMB.US,D,20181227,000000,14.3066,14.4671,13.9219,14.4221,809393.26202095,0
+HOMB.US,D,20181228,000000,14.4486,14.8011,14.4221,14.5484,784715.43622588,0
+HOMB.US,D,20181231,000000,14.6991,14.9078,14.2977,14.6277,912631.18236554,0
+HOMB.US,D,20190102,000000,14.4388,14.898,14.4221,14.8167,776599.7999471,0
+HOMB.US,D,20190103,000000,14.7638,15.0771,14.5484,14.7736,808695.68090109,0
+HOMB.US,D,20190104,000000,14.9851,15.3278,14.898,15.2828,725238.21963163,0
+HOMB.US,D,20190107,000000,15.2828,15.6851,15.0947,15.6039,834163.00919346,0
+HOMB.US,D,20190108,000000,15.7752,15.9446,15.4609,15.9269,829795.72241672,0
+HOMB.US,D,20190109,000000,15.9642,16.2393,15.8908,16.2227,1606834.7022782,0
+HOMB.US,D,20190110,000000,16.1404,16.2853,15.9896,16.1493,562276.937671,0
+HOMB.US,D,20190111,000000,16.0709,16.2853,15.9799,16.1865,469055.38342078,0
+HOMB.US,D,20190114,000000,16.1072,16.4195,16.0239,16.1865,1048486.8928182,0
+HOMB.US,D,20190115,000000,16.1228,16.206,15.8115,16.1865,771649.32309798,0
+HOMB.US,D,20190116,000000,16.3842,16.7514,16.258,16.6623,987053.79358189,0
+HOMB.US,D,20190117,000000,15.8908,16.2942,15.3111,15.6685,3386610.2840604,0
+HOMB.US,D,20190118,000000,15.6685,16.2305,15.6685,16.159,2748976.2011692,0
+HOMB.US,D,20190122,000000,16.3382,16.536,16.1404,16.3294,1363349.2723368,0
+HOMB.US,D,20190123,000000,16.3842,16.5036,16.2393,16.4547,1030996.2973898,0
+HOMB.US,D,20190124,000000,16.4195,16.5614,16.1326,16.3196,955757.62861158,0
+HOMB.US,D,20190125,000000,16.4029,16.4547,16.2765,16.347,795135.23503233,0
+HOMB.US,D,20190128,000000,16.347,16.8806,16.2227,16.8219,1265114.9389706,0
+HOMB.US,D,20190129,000000,16.8131,16.9471,16.5409,16.5614,801556.4539204,0
+HOMB.US,D,20190130,000000,16.5546,16.6877,16.4029,16.5614,879680.43260143,0
+HOMB.US,D,20190131,000000,16.4909,16.5468,16.0435,16.394,981670.26491019,0
+HOMB.US,D,20190201,000000,16.4371,16.5614,16.394,16.5272,577976.08758806,0
+HOMB.US,D,20190204,000000,16.5173,16.8394,16.394,16.8307,527663.43232397,0
+HOMB.US,D,20190205,000000,16.8307,16.9041,16.5986,16.8043,520372.02439618,0
+HOMB.US,D,20190206,000000,16.7416,16.9471,16.6623,16.8679,638747.35290685,0
+HOMB.US,D,20190207,000000,16.9374,17.2253,16.8394,17.1342,747274.83784844,0
+HOMB.US,D,20190208,000000,17.0383,17.1724,16.7954,16.9208,625778.26789957,0
+HOMB.US,D,20190211,000000,16.9208,17.2253,16.8394,17.191,823201.89560879,0
+HOMB.US,D,20190212,000000,17.2791,17.5395,17.2341,17.5395,1011532.4563925,0
+HOMB.US,D,20190213,000000,17.567,17.848,17.4868,17.7471,989786.92253759,0
+HOMB.US,D,20190214,000000,17.5493,17.6169,17.3515,17.3691,1044837.6141341,0
+HOMB.US,D,20190215,000000,17.4868,17.8998,17.4191,17.8911,1013096.1411575,0
+HOMB.US,D,20190219,000000,17.8196,18.1085,17.7294,18.0008,694627.37959751,0
+HOMB.US,D,20190220,000000,17.9742,18.3532,17.8832,18.3238,781507.38015344,0
+HOMB.US,D,20190221,000000,18.314,18.3532,18.1535,18.2161,525877.09355582,0
+HOMB.US,D,20190222,000000,18.2249,18.3091,18.1251,18.1535,483214.3395915,0
+HOMB.US,D,20190225,000000,18.2983,18.3091,18.0448,18.0536,553201.23367236,0
+HOMB.US,D,20190226,000000,18.0192,18.0192,17.4416,17.4592,1138366.5943244,0
+HOMB.US,D,20190227,000000,17.4868,17.6932,17.3791,17.6316,683044.26469221,0
+HOMB.US,D,20190228,000000,17.6404,17.7246,17.5493,17.5493,468801.06760988,0
+HOMB.US,D,20190301,000000,17.6844,17.8998,17.4868,17.6757,464625.79437711,0
+HOMB.US,D,20190304,000000,17.7031,17.848,17.4868,17.6492,585289.96518588,0
+HOMB.US,D,20190305,000000,17.6669,17.7569,17.3418,17.6316,502027.5815063,0
+HOMB.US,D,20190306,000000,17.6669,17.6844,16.9736,17.0275,759201.12589615,0
+HOMB.US,D,20190307,000000,16.9913,17.1988,16.6927,16.8384,697000.99383259,0
+HOMB.US,D,20190308,000000,16.767,16.9736,16.6673,16.767,717364.64298011,0
+HOMB.US,D,20190311,000000,16.8659,16.9551,16.7397,16.9021,676893.70319325,0
+HOMB.US,D,20190312,000000,16.9354,17.0373,16.8014,16.9188,375843.02130831,0
+HOMB.US,D,20190313,000000,16.9815,17.191,16.9286,17.0902,1288185.1620093,0
+HOMB.US,D,20190314,000000,17.0813,17.1078,16.9109,17.0177,575017.24058332,0
+HOMB.US,D,20190315,000000,17.0089,17.3418,17.0089,17.1244,2630670.3243659,0
+HOMB.US,D,20190318,000000,17.1724,17.4778,17.148,17.3515,1093547.7733849,0
+HOMB.US,D,20190319,000000,17.4241,17.4241,16.7123,16.7298,703467.15206074,0
+HOMB.US,D,20190320,000000,16.721,16.7827,15.9729,15.9916,1570007.9344323,0
+HOMB.US,D,20190321,000000,15.9652,16.2334,15.6676,15.7655,1202768.7540518,0
+HOMB.US,D,20190322,000000,15.6254,15.6254,14.8637,14.9195,2099492.4313781,0
+HOMB.US,D,20190325,000000,14.9557,15.1182,14.758,14.9195,1647618.1747483,0
+HOMB.US,D,20190326,000000,15.0634,15.4325,15.0546,15.4325,1101571.4882863,0
+HOMB.US,D,20190327,000000,15.4599,15.6401,15.3258,15.4599,968503.03826711,0
+HOMB.US,D,20190328,000000,15.4599,15.7752,15.3581,15.7655,506912.69204259,0
+HOMB.US,D,20190329,000000,15.9456,16.0092,15.6401,15.8291,903007.01414822,0
+HOMB.US,D,20190401,000000,15.9554,16.2423,15.9005,16.2256,816412.99121097,0
+HOMB.US,D,20190402,000000,16.252,16.3333,16.0915,16.209,591085.09735876,0
+HOMB.US,D,20190403,000000,16.4419,16.5771,16.1992,16.2618,690816.72782857,0
+HOMB.US,D,20190404,000000,16.298,16.63,16.2256,16.5967,1327328.3485666,0
+HOMB.US,D,20190405,000000,16.676,16.9913,16.6673,16.9021,1584059.648996,0
+HOMB.US,D,20190408,000000,16.774,16.9109,16.6486,16.8836,612296.46587594,0
+HOMB.US,D,20190409,000000,16.8101,16.8747,16.4684,16.4949,564042.84946636,0
+HOMB.US,D,20190410,000000,16.5036,16.6847,16.3069,16.6847,570428.3211521,0
+HOMB.US,D,20190411,000000,16.7924,16.9551,16.63,16.721,537480.6354339,0
+HOMB.US,D,20190412,000000,16.9021,17.2253,16.676,17.0715,1140905.6670388,0
+HOMB.US,D,20190415,000000,17.0177,17.0627,16.625,16.7123,664630.37009495,0
+HOMB.US,D,20190416,000000,16.7583,17.0715,16.6203,17.0627,928316.03340166,0
+HOMB.US,D,20190417,000000,17.1528,17.2341,16.9286,17.0715,1058253.0284963,0
+HOMB.US,D,20190418,000000,16.5134,17.4691,16.5086,17.2253,1309895.9700105,0
+HOMB.US,D,20190422,000000,17.2087,17.3418,16.5556,16.7397,859371.93628037,0
+HOMB.US,D,20190423,000000,16.6486,17.2594,16.6486,17.2087,800597.40754916,0
+HOMB.US,D,20190424,000000,17.143,17.3515,16.9599,17.1822,768458.62995238,0
+HOMB.US,D,20190425,000000,17.1342,17.1822,16.8014,16.9991,361141.72901073,0
+HOMB.US,D,20190426,000000,17.0089,17.3691,16.9188,17.3418,623084.97154076,0
+HOMB.US,D,20190429,000000,17.3418,17.5817,17.3418,17.4778,550828.64078593,0
+HOMB.US,D,20190430,000000,17.5121,17.5121,17.2341,17.2889,743522.40295185,0
+HOMB.US,D,20190501,000000,17.2987,17.4318,16.9453,17.0715,546326.53598894,0
+HOMB.US,D,20190502,000000,17.143,17.4104,17.0715,17.3966,385897.1773023,0
+HOMB.US,D,20190503,000000,17.4691,17.7648,17.3828,17.7569,588878.98430036,0
+HOMB.US,D,20190506,000000,17.4416,17.7941,17.3791,17.657,684008.41780664,0
+HOMB.US,D,20190507,000000,17.3878,17.5865,17.1156,17.2253,571574.27432411,0
+HOMB.US,D,20190508,000000,17.1627,17.3241,17.0373,17.0627,389519.90092183,0
+HOMB.US,D,20190509,000000,16.8924,17.1627,16.6583,17.0902,558014.84980398,0
+HOMB.US,D,20190510,000000,17.0627,17.1724,16.7484,17.1627,656571.9293399,0
+HOMB.US,D,20190513,000000,16.7924,16.8561,16.1433,16.2423,849515.92192218,0
+HOMB.US,D,20190514,000000,16.2717,16.724,16.209,16.5899,527693.05143447,0
+HOMB.US,D,20190515,000000,16.3891,16.5243,16.0906,16.4694,525416.46532003,0
+HOMB.US,D,20190516,000000,16.534,16.7777,16.5134,16.6516,782434.76471688,0
+HOMB.US,D,20190517,000000,16.4969,16.8512,16.4439,16.4694,500294.35286736,0
+HOMB.US,D,20190520,000000,16.3597,16.7867,16.3597,16.6976,316332.10020901,0
+HOMB.US,D,20190521,000000,16.7524,16.8659,16.7063,16.7621,370813.90061404,0
+HOMB.US,D,20190522,000000,16.679,16.7151,16.4694,16.534,506805.45043558,0
+HOMB.US,D,20190523,000000,16.3343,16.3519,16.0719,16.2334,571346.5135778,0
+HOMB.US,D,20190524,000000,16.3147,16.6026,16.303,16.5614,638308.17299243,0
+HOMB.US,D,20190528,000000,16.5056,16.5751,16.1698,16.298,919137.17319058,0
+HOMB.US,D,20190529,000000,16.1346,16.5487,16.0239,16.4969,796238.29156153,0
+HOMB.US,D,20190530,000000,16.5614,16.724,15.9535,16.1513,737936.64724979,0
+HOMB.US,D,20190531,000000,15.9349,16.1159,15.7615,15.8986,1112314.0332623,0
+HOMB.US,D,20190603,000000,15.879,16.3842,15.7518,16.1796,961171.79774243,0
+HOMB.US,D,20190604,000000,16.4342,16.8874,16.2804,16.8512,866212.92945871,0
+HOMB.US,D,20190605,000000,16.8874,16.9286,16.5056,16.6613,663184.14042332,0
+HOMB.US,D,20190606,000000,16.633,16.7621,16.4165,16.7337,685927.53189772,0
+HOMB.US,D,20190607,000000,16.724,16.724,16.4792,16.6417,680911.68873575,0
+HOMB.US,D,20190610,000000,16.7524,17.0138,16.6887,16.8611,517389.68637278,0
+HOMB.US,D,20190611,000000,17.0138,17.141,16.7867,16.9413,659893.35511119,0
+HOMB.US,D,20190612,000000,16.9873,17.0431,16.771,16.9315,546271.38316248,0
+HOMB.US,D,20190613,000000,17.005,17.1313,16.8787,16.9951,605399.29852248,0
+HOMB.US,D,20190614,000000,17.0431,17.0696,16.7867,16.9873,651343.6456612,0
+HOMB.US,D,20190617,000000,16.9951,17.0431,16.5899,16.679,703593.79929187,0
+HOMB.US,D,20190618,000000,16.6976,17.2135,16.6887,17.141,783906.52810445,0
+HOMB.US,D,20190619,000000,17.1597,17.4054,16.9951,17.0431,802832.11836946,0
+HOMB.US,D,20190620,000000,17.2135,17.2135,16.6691,17.0333,802325.52944493,0
+HOMB.US,D,20190621,000000,16.9139,17.2419,16.9071,17.0696,1494802.9701592,0
+HOMB.US,D,20190624,000000,17.005,17.3154,16.9413,16.9599,941731.44776382,0
+HOMB.US,D,20190625,000000,16.9776,17.101,16.6417,16.9951,849464.85449028,0
+HOMB.US,D,20190626,000000,17.0882,17.189,16.7777,17.0138,510812.20114306,0
+HOMB.US,D,20190627,000000,17.0431,17.3781,17.0431,17.3681,612719.30421213,0
+HOMB.US,D,20190628,000000,17.3957,17.8225,17.3957,17.4778,2354872.4875594,0
+HOMB.US,D,20190701,000000,17.6679,17.7667,17.3781,17.613,983331.99914446,0
+HOMB.US,D,20190702,000000,17.613,17.6492,17.3311,17.5318,1071891.0968615,0
+HOMB.US,D,20190703,000000,17.6766,17.7628,17.5121,17.7226,408080.869723,0
+HOMB.US,D,20190705,000000,17.8323,18.0046,17.7628,17.8665,475590.99335633,0
+HOMB.US,D,20190708,000000,17.7226,17.7863,17.5827,17.658,688955.83060985,0
+HOMB.US,D,20190709,000000,17.5121,17.7139,17.5121,17.7139,343206.84692474,0
+HOMB.US,D,20190710,000000,17.7403,17.7491,17.4181,17.4515,751957.72135437,0
+HOMB.US,D,20190711,000000,17.4691,17.6325,17.3681,17.5679,418383.21343606,0
+HOMB.US,D,20190712,000000,17.5679,17.8362,17.5053,17.7579,539806.24628297,0
+HOMB.US,D,20190715,000000,17.8128,17.8852,17.1694,17.2067,504193.86196783,0
+HOMB.US,D,20190716,000000,17.2586,17.3781,17.141,17.2321,787902.04397692,0
+HOMB.US,D,20190717,000000,17.1137,17.2135,16.8611,17.097,708087.73329975,0
+HOMB.US,D,20190718,000000,17.3781,17.5395,16.9315,17.3781,1070506.1481081,0
+HOMB.US,D,20190719,000000,17.097,17.6492,17.097,17.4416,923200.09807315,0
+HOMB.US,D,20190722,000000,17.3868,17.4868,17.2419,17.4231,498217.95108598,0
+HOMB.US,D,20190723,000000,17.4965,17.6679,17.3311,17.658,595223.60204056,0
+HOMB.US,D,20190724,000000,18.1035,18.1397,17.4054,18.1035,757072.63533424,0
+HOMB.US,D,20190725,000000,18.1397,18.2043,17.5875,17.6854,567516.45618472,0
+HOMB.US,D,20190726,000000,17.6952,18.0772,17.6766,18.0046,630591.88403119,0
+HOMB.US,D,20190729,000000,18.0046,18.0772,17.7187,17.8225,446007.6300522,0
+HOMB.US,D,20190730,000000,17.7139,18.1035,17.658,18.0859,533044.91829839,0
+HOMB.US,D,20190731,000000,18.0486,18.1966,17.8411,17.8508,750374.63096522,0
+HOMB.US,D,20190801,000000,17.7961,18.0486,17.0236,17.1048,1053257.612307,0
+HOMB.US,D,20190802,000000,17.0236,17.0882,16.5899,16.7867,1078155.0280593,0
+HOMB.US,D,20190805,000000,16.4694,16.5526,16.1346,16.3891,888215.84317047,0
+HOMB.US,D,20190806,000000,16.488,16.7524,16.0983,16.623,789547.43663298,0
+HOMB.US,D,20190807,000000,16.2334,16.5291,16.0435,16.4792,668273.52068724,0
+HOMB.US,D,20190808,000000,16.6691,17.0236,16.623,16.9511,860665.98500491,0
+HOMB.US,D,20190809,000000,16.8424,16.8787,16.633,16.7777,448627.38930907,0
+HOMB.US,D,20190812,000000,16.5144,16.623,16.3891,16.4077,481259.47829808,0
+HOMB.US,D,20190813,000000,16.4165,16.9276,16.4165,16.6339,324411.98928544,0
+HOMB.US,D,20190814,000000,16.1493,16.3333,16.0063,16.0689,563698.6549753,0
+HOMB.US,D,20190815,000000,16.0973,16.1973,15.9222,15.9592,580829.73568305,0
+HOMB.US,D,20190816,000000,16.1159,16.5252,16.0209,16.5066,365120.90330497,0
+HOMB.US,D,20190819,000000,16.7797,16.8366,16.6153,16.625,360702.54909631,0
+HOMB.US,D,20190820,000000,16.5614,16.5996,16.2325,16.297,435825.80547844,0
+HOMB.US,D,20190821,000000,16.3421,16.6339,16.2883,16.5614,586364.42395321,0
+HOMB.US,D,20190822,000000,16.6994,16.7984,16.3333,16.4802,487835.94217915,0
+HOMB.US,D,20190823,000000,16.3794,16.6093,15.694,15.7468,1197911.2199288,0
+HOMB.US,D,20190826,000000,15.9397,15.9769,15.6763,15.9397,552778.39533617,0
+HOMB.US,D,20190827,000000,16.0309,16.1159,15.5843,15.6117,579513.21728848,0
+HOMB.US,D,20190828,000000,15.5197,16.0592,15.5197,15.8947,330121.32817271,0
+HOMB.US,D,20190829,000000,16.0778,16.2795,15.9222,16.1973,446324.24813003,0
+HOMB.US,D,20190830,000000,16.2608,16.3431,16.0689,16.1973,353559.23672107,0
+HOMB.US,D,20190903,000000,16.0063,16.0122,15.5921,15.694,525732.06204922,0
+HOMB.US,D,20190904,000000,15.9495,15.9692,15.6851,15.8135,394423.39573361,0
+HOMB.US,D,20190905,000000,16.1062,16.4969,16.0778,16.1679,525102.91128811,0
+HOMB.US,D,20190906,000000,16.1973,16.251,16.0209,16.0778,281691.01844874,0
+HOMB.US,D,20190909,000000,16.2246,16.6437,16.1493,16.5996,611694.89152807,0
+HOMB.US,D,20190910,000000,16.6994,17.1372,16.6339,17.1185,740057.98837124,0
+HOMB.US,D,20190911,000000,17.239,17.6228,16.9011,17.5768,863548.23086177,0
+HOMB.US,D,20190912,000000,17.4495,17.7412,17.194,17.567,833637.0146448,0
+HOMB.US,D,20190913,000000,17.8421,17.9879,17.6052,17.7501,875565.4189383,0
+HOMB.US,D,20190916,000000,17.5582,17.8235,17.4671,17.658,476899.3409618,0
+HOMB.US,D,20190917,000000,17.6766,17.6766,17.3124,17.4583,559665.34920323,0
+HOMB.US,D,20190918,000000,17.3937,17.705,17.284,17.6492,669086.51420321,0
+HOMB.US,D,20190919,000000,17.6228,17.8235,17.3662,17.3937,445948.39183118,0
+HOMB.US,D,20190920,000000,17.4035,17.567,17.2557,17.3761,1425956.9225071,0
+HOMB.US,D,20190923,000000,17.194,17.5582,17.194,17.4398,448245.40491839,0
+HOMB.US,D,20190924,000000,17.4298,17.5112,16.9873,17.0568,584782.35491271,0
+HOMB.US,D,20190925,000000,17.1185,17.658,17.1185,17.5817,683421.1423397,0
+HOMB.US,D,20190926,000000,17.4955,17.567,17.1107,17.1185,473861.85011193,0
+HOMB.US,D,20190927,000000,17.3211,17.5768,17.194,17.3124,451523.93404687,0
+HOMB.US,D,20190930,000000,17.1655,17.3848,17.1655,17.1802,612234.16360901,0
+HOMB.US,D,20191001,000000,17.3477,17.4211,16.6093,16.6994,1219715.9920047,0
+HOMB.US,D,20191002,000000,16.625,16.7367,16.3695,16.6897,808804.96520537,0
+HOMB.US,D,20191003,000000,16.6153,16.7454,16.4077,16.6897,459908.18501747,0
+HOMB.US,D,20191004,000000,16.6897,16.8267,16.4889,16.8267,446782.83366855,0
+HOMB.US,D,20191007,000000,16.773,16.9736,16.681,16.7367,736717.15697584,0
+HOMB.US,D,20191008,000000,16.5438,16.5713,16.2246,16.2325,671243.60252699,0
+HOMB.US,D,20191009,000000,16.5066,16.5536,16.2795,16.4342,1015859.9105724,0
+HOMB.US,D,20191010,000000,16.5536,16.7317,16.4527,16.5614,1077941.5661939,0
+HOMB.US,D,20191011,000000,16.9109,17.2291,16.7454,17.0383,743028.070211,0
+HOMB.US,D,20191014,000000,16.8551,17.0647,16.7896,17.0568,636557.58142665,0
+HOMB.US,D,20191015,000000,17.102,17.3574,16.9923,17.2291,494548.2454291,0
+HOMB.US,D,20191016,000000,17.2742,17.3761,16.9824,17.194,460800.84372722,0
+HOMB.US,D,20191017,000000,16.5154,17.1753,16.3147,17.0568,1545799.9290108,0
+HOMB.US,D,20191018,000000,16.9178,17.048,16.5536,17.0285,809605.70253769,0
+HOMB.US,D,20191021,000000,17.3378,17.5308,17.2644,17.4583,828738.62657621,0
+HOMB.US,D,20191022,000000,17.4113,17.5308,17.2115,17.3211,849782.49391675,0
+HOMB.US,D,20191023,000000,17.284,17.3291,17.0431,17.1273,429235.04271643,0
+HOMB.US,D,20191024,000000,17.1753,17.1753,16.8454,16.9178,475446.98319834,0
+HOMB.US,D,20191025,000000,16.9551,17.1704,16.9551,16.9638,530618.19393414,0
+HOMB.US,D,20191028,000000,17.102,17.2938,17.102,17.2644,438329.13099056,0
+HOMB.US,D,20191029,000000,17.146,17.4759,17.0568,17.3848,760496.19596933,0
+HOMB.US,D,20191030,000000,17.3378,17.3378,17.1185,17.2115,547187.53289091,0
+HOMB.US,D,20191031,000000,17.0735,17.0735,16.6437,16.8914,696451.50826526,0
+HOMB.US,D,20191101,000000,17.0383,17.2115,16.9638,17.194,509283.24223175,0
+HOMB.US,D,20191104,000000,17.3937,17.4583,17.239,17.4035,588501.08530423,0
+HOMB.US,D,20191105,000000,17.567,17.6679,17.2987,17.4495,676280.89401036,0
+HOMB.US,D,20191106,000000,17.4211,17.4955,17.2027,17.3291,304807.20217608,0
+HOMB.US,D,20191107,000000,17.5385,17.613,17.239,17.2938,575082.60689617,0
+HOMB.US,D,20191108,000000,17.3477,17.3711,17.1753,17.2644,426682.69246969,0
+HOMB.US,D,20191111,000000,17.0735,17.2027,17.0186,17.1273,337123.6944359,0
+HOMB.US,D,20191112,000000,17.1655,17.4054,17.0089,17.2654,452352.24779242,0
+HOMB.US,D,20191113,000000,17.0471,17.1372,16.9159,17.0089,506373.41996164,0
+HOMB.US,D,20191114,000000,16.9628,17.0735,16.8894,16.9344,368950.96069804,0
+HOMB.US,D,20191115,000000,17.0471,17.1107,16.9344,16.9726,402550.26684739,0
+HOMB.US,D,20191118,000000,16.8806,17.0177,16.6593,16.9159,443662.613579,0
+HOMB.US,D,20191119,000000,17.0275,17.1509,16.8806,17.1107,453639.14707648,0
+HOMB.US,D,20191120,000000,16.9628,17.0558,16.7054,16.8806,648813.76508449,0
+HOMB.US,D,20191121,000000,17.0471,17.0471,16.7777,16.8992,453033.48733406,0
+HOMB.US,D,20191122,000000,16.9913,17.102,16.9257,17.0373,330492.07772837,0
+HOMB.US,D,20191125,000000,17.0275,17.4602,16.9726,17.3957,747394.3356391,0
+HOMB.US,D,20191126,000000,17.3497,17.3781,17.102,17.285,452565.70965779,0
+HOMB.US,D,20191127,000000,17.3957,17.4985,17.3221,17.4416,416049.43179787,0
+HOMB.US,D,20191129,000000,17.3868,17.5062,17.2948,17.3221,293199.57490345,0
+HOMB.US,D,20191202,000000,17.4691,17.5327,17.1802,17.2115,814459.15126619,0
+HOMB.US,D,20191203,000000,16.9815,17.0323,16.766,16.9913,643880.65116221,0
+HOMB.US,D,20191204,000000,17.194,17.3957,17.1107,17.2487,824166.0487232,0
+HOMB.US,D,20191205,000000,17.3221,17.4515,17.2751,17.3681,742745.15663823,0
+HOMB.US,D,20191206,000000,17.4886,17.7726,17.3957,17.5033,571035.00224316,0
+HOMB.US,D,20191209,000000,17.2751,17.6365,17.2751,17.4985,664761.10272062,0
+HOMB.US,D,20191210,000000,17.4886,17.6365,17.2751,17.5415,627513.5392358,0
+HOMB.US,D,20191211,000000,17.6169,17.6365,17.3398,17.4515,378782.46268892,0
+HOMB.US,D,20191212,000000,17.5327,17.9478,17.5062,17.8744,684299.50216851,0
+HOMB.US,D,20191213,000000,17.8098,17.9665,17.6169,17.7549,444401.04864438,0
+HOMB.US,D,20191216,000000,17.9008,18.1886,17.8441,18.0232,824306.99483527,0
+HOMB.US,D,20191217,000000,18.0672,18.3228,18.0135,18.2416,680023.11542056,0
+HOMB.US,D,20191218,000000,18.2788,18.3346,18.1222,18.2513,739081.57907317,0
+HOMB.US,D,20191219,000000,18.2416,18.3815,18.0859,18.3062,899046.22412945,0
+HOMB.US,D,20191220,000000,18.3913,18.4726,18.1691,18.2788,3321815.926456,0
+HOMB.US,D,20191223,000000,18.315,18.3913,17.9292,17.9762,702796.12600548,0
+HOMB.US,D,20191224,000000,17.9762,18.0349,17.9096,17.9762,232903.23670141,0
+HOMB.US,D,20191226,000000,18.0135,18.1123,17.9948,18.0772,340093.77627565,0
+HOMB.US,D,20191227,000000,18.0486,18.0486,17.9292,17.9948,546938.3238232,0
+HOMB.US,D,20191230,000000,18.0772,18.1319,17.9096,18.0399,621683.68120921,0
+HOMB.US,D,20191231,000000,18.0301,18.1886,17.8998,18.0947,658889.36939987,0
+HOMB.US,D,20200102,000000,18.1505,18.1691,17.9292,18.0859,598075.20743829,0
+HOMB.US,D,20200103,000000,17.8098,18.0252,17.6991,17.9567,653299.52830326,0
+HOMB.US,D,20200106,000000,17.7549,17.9665,17.6267,17.9195,646730.21386266,0
+HOMB.US,D,20200107,000000,17.9008,17.9851,17.7638,17.9665,1016129.5466128,0
+HOMB.US,D,20200108,000000,17.9478,18.2416,17.9478,18.1416,732903.44116098,0
+HOMB.US,D,20200109,000000,18.0486,18.1505,17.8921,17.9292,647961.96032027,0
+HOMB.US,D,20200110,000000,17.9762,17.9762,17.6218,17.6619,467832.82910091,0
+HOMB.US,D,20200113,000000,17.6806,17.7824,17.5895,17.7549,545170.36933056,0
+HOMB.US,D,20200114,000000,17.7364,17.8371,17.6267,17.6806,698644.34379138,0
+HOMB.US,D,20200115,000000,17.5797,17.7089,17.5141,17.6444,763958.56785267,0
+HOMB.US,D,20200116,000000,18.27,18.8124,18.0399,18.781,1897576.9123583,0
+HOMB.US,D,20200117,000000,19.0523,19.1453,18.7683,18.8036,1007477.702299,0
+HOMB.US,D,20200121,000000,18.6939,18.74,18.2886,18.3248,924435.92992532,0
+HOMB.US,D,20200122,000000,18.4149,18.4295,18.1691,18.3718,799904.9331725,0
+HOMB.US,D,20200123,000000,18.2151,18.2983,18.0046,18.2318,895889.23548891,0
+HOMB.US,D,20200124,000000,18.2318,18.2318,17.8098,17.9391,760951.71746196,0
+HOMB.US,D,20200127,000000,17.5895,17.9391,17.5062,17.7177,992480.2188964,0
+HOMB.US,D,20200128,000000,17.8568,17.8921,17.7364,17.7638,415278.31357607,0
+HOMB.US,D,20200129,000000,17.7824,17.9762,17.5895,17.609,578101.71347055,0
+HOMB.US,D,20200130,000000,17.4886,19.3647,17.4886,17.9851,777265.71925919,0
+HOMB.US,D,20200131,000000,17.8019,17.9478,17.4886,17.5992,701706.34700855,0
+HOMB.US,D,20200203,000000,17.7177,17.847,17.6444,17.7364,780060.12913318,0
+HOMB.US,D,20200204,000000,18.0575,18.1123,17.847,17.9292,500248.39217864,0
+HOMB.US,D,20200205,000000,18.1789,18.4629,18.1035,18.4247,720396.00573815,0
+HOMB.US,D,20200206,000000,18.5099,18.5931,18.1976,18.2151,354176.13129852,0
+HOMB.US,D,20200207,000000,18.0859,18.1789,17.8744,17.9195,510601.80332361,0
+HOMB.US,D,20200210,000000,17.8568,18.1416,17.7177,18.0947,620067.90766365,0
+HOMB.US,D,20200211,000000,18.1896,18.4267,18.1603,18.1896,428868.37855534,0
+HOMB.US,D,20200212,000000,18.3463,18.3561,18.1222,18.2513,420368.71518863,0
+HOMB.US,D,20200213,000000,18.1603,18.4658,18.1603,18.456,346969.4953077,0
+HOMB.US,D,20200214,000000,18.4168,18.5,18.2513,18.2896,511171.71586369,0
+HOMB.US,D,20200218,000000,18.1701,18.2426,17.9655,18.1603,516529.71081945,0
+HOMB.US,D,20200219,000000,18.2709,18.364,18.1035,18.1799,403075.2400474,0
+HOMB.US,D,20200220,000000,18.1505,18.456,18.1505,18.4168,632889.91846704,0
+HOMB.US,D,20200221,000000,18.3738,18.4364,18.0486,18.1222,400188.90879599,0
+HOMB.US,D,20200224,000000,17.6335,17.6424,17.3634,17.4848,474587.00764502,0
+HOMB.US,D,20200225,000000,17.5112,17.6502,16.8816,16.9561,731341.79909323,0
+HOMB.US,D,20200226,000000,17.095,17.1489,16.5957,16.7621,773464.25962797,0
+HOMB.US,D,20200227,000000,16.5007,16.9834,16.1669,16.1717,1156831.5563535,0
+HOMB.US,D,20200228,000000,15.6871,16.0279,15.2416,15.5285,1771289.1959478,0
+HOMB.US,D,20200302,000000,15.4629,16.1042,15.2738,16.0993,1076961.0715013,0
+HOMB.US,D,20200303,000000,16.0279,16.4106,15.4365,15.6019,1089477.6990618,0
+HOMB.US,D,20200304,000000,15.8075,16.1766,15.3601,16.1669,1081722.5988524,0
+HOMB.US,D,20200305,000000,15.6401,15.7498,15.2221,15.4727,1196247.4429972,0
+HOMB.US,D,20200306,000000,14.7697,15.3171,14.5847,15.0272,1155112.6265956,0
+HOMB.US,D,20200309,000000,13.8317,13.9522,12.9799,13.0729,1415876.2114485,0
+HOMB.US,D,20200310,000000,13.6565,13.9091,12.6832,13.7505,1341459.7283241,0
+HOMB.US,D,20200311,000000,13.2589,13.6212,12.6931,12.8507,2017926.5077865,0
+HOMB.US,D,20200312,000000,11.8333,12.6558,11.3869,11.4329,2210334.2923338,0
+HOMB.US,D,20200313,000000,12.3787,12.9447,11.2949,12.9447,1767258.9542216,0
+HOMB.US,D,20200316,000000,11.332,12.3601,11.332,11.8333,1566519.0074844,0
+HOMB.US,D,20200317,000000,12.035,13.7739,11.5436,13.6476,1786519.54684,0
+HOMB.US,D,20200318,000000,12.8046,13.2765,11.1372,11.4995,2495367.1635265,0
+HOMB.US,D,20200319,000000,11.2949,12.4062,10.9336,12.1114,1804633.1649376,0
+HOMB.US,D,20200320,000000,12.0449,12.2671,10.3774,10.3774,2672751.9309552,0
+HOMB.US,D,20200323,000000,10.4411,10.4724,8.99692,9.44144,1340791.7663147,0
+HOMB.US,D,20200324,000000,10.0896,11.0825,9.7381,11.0168,1319502.775301,0
+HOMB.US,D,20200325,000000,11.1187,11.4006,10.165,10.304,1568134.7810299,0
+HOMB.US,D,20200326,000000,10.4147,11.3496,10.1552,11.2282,1231905.7880011,0
+HOMB.US,D,20200327,000000,10.6928,11.3869,10.3774,10.962,1082059.6439029,0
+HOMB.US,D,20200330,000000,11.0168,11.3966,10.6634,11.3409,860382.05008349,0
+HOMB.US,D,20200331,000000,11.2107,11.5005,10.7388,11.1088,1010765.4235653,0
+HOMB.US,D,20200401,000000,10.5448,10.7848,10.2648,10.5723,1139746.4363345,0
+HOMB.US,D,20200402,000000,10.4597,11.1372,10.4597,11.1187,2077372.062573,0
+HOMB.US,D,20200403,000000,11.0726,11.2019,10.2061,10.3872,910091.08830244,0
+HOMB.US,D,20200406,000000,10.9248,11.2019,10.6975,10.8866,1188547.4956142,0
+HOMB.US,D,20200407,000000,11.2665,11.7462,11.0825,11.2107,1133231.2533717,0
+HOMB.US,D,20200408,000000,11.4153,11.9234,11.1187,11.8333,1312477.9393677,0
+HOMB.US,D,20200409,000000,12.2769,13.0367,12.1927,12.9447,989474.38985431,0
+HOMB.US,D,20200413,000000,12.9535,12.9535,11.8148,11.9333,764367.10730793,0
+HOMB.US,D,20200414,000000,12.2945,12.5921,11.4663,11.7756,755221.95160191,0
+HOMB.US,D,20200415,000000,11.193,11.4897,10.8494,10.9336,984313.51518572,0
+HOMB.US,D,20200416,000000,10.8689,11.2566,9.99854,10.8866,2143616.7352436,0
+HOMB.US,D,20200417,000000,11.6757,12.2407,11.5347,11.9979,2168565.2184278,0
+HOMB.US,D,20200420,000000,11.6004,12.2309,11.4516,11.6982,1376671.743973,0
+HOMB.US,D,20200421,000000,11.2205,11.4711,11.053,11.3096,860552.61530608,0
+HOMB.US,D,20200422,000000,11.572,11.6562,11.2713,11.4056,1260750.7162398,0
+HOMB.US,D,20200423,000000,11.4809,11.8676,11.3772,11.6757,1031518.2065439,0
+HOMB.US,D,20200424,000000,11.7756,12.2123,11.6239,12.1369,1221251.0790078,0
+HOMB.US,D,20200427,000000,12.3131,13.2129,12.2221,13.0092,914769.88641383,0
+HOMB.US,D,20200428,000000,13.4909,13.9619,13.4342,13.8151,1531122.1277318,0
+HOMB.US,D,20200429,000000,14.2586,15.4365,14.101,14.9361,2001226.4362041,0
+HOMB.US,D,20200430,000000,14.4633,14.5043,13.9179,14.2047,1155533.4222345,0
+HOMB.US,D,20200501,000000,13.7132,14.1861,13.2765,13.4822,1073220.8927883,0
+HOMB.US,D,20200504,000000,13.2403,13.3882,13.0191,13.2765,794744.05850391,0
+HOMB.US,D,20200505,000000,13.8993,13.8993,12.8145,12.8507,588367.28863263,0
+HOMB.US,D,20200506,000000,12.9701,13.0191,12.3787,12.4522,901160.41581044,0
+HOMB.US,D,20200507,000000,12.6108,12.9995,12.3033,12.3885,861981.48205085,0
+HOMB.US,D,20200508,000000,12.7488,13.3412,12.7488,13.2765,725365.8882114,0
+HOMB.US,D,20200511,000000,13.0092,13.1199,12.4992,12.9701,1635295.603429,0
+HOMB.US,D,20200512,000000,13.0092,13.0934,11.9813,12.0067,863788.24779175,0
+HOMB.US,D,20200513,000000,11.9146,12.0164,11.0883,11.3526,1495254.4062572,0
+HOMB.US,D,20200514,000000,11.0168,11.6728,10.6232,11.5964,945835.22659193,0
+HOMB.US,D,20200515,000000,11.568,11.6914,11.3359,11.568,992805.00776333,0
+HOMB.US,D,20200518,000000,12.2613,12.925,12.2613,12.8027,1338107.6620936,0
+HOMB.US,D,20200519,000000,12.6627,12.8399,12.1574,12.1574,744930.84272387,0
+HOMB.US,D,20200520,000000,12.5413,13.2619,12.5314,13.2345,981460.88843936,0
+HOMB.US,D,20200521,000000,13.2051,13.4479,12.742,12.8125,1275091.4724681,0
+HOMB.US,D,20200522,000000,12.8595,13.0279,12.4669,12.603,607792.31838169,0
+HOMB.US,D,20200526,000000,12.8692,13.8229,12.8692,13.5653,788850.87686175,0
+HOMB.US,D,20200527,000000,14.1597,14.7589,13.8699,14.6834,1019482.6341919,0
+HOMB.US,D,20200528,000000,14.9645,14.9645,13.9619,14.0569,681224.22141902,0
+HOMB.US,D,20200529,000000,13.7573,13.9473,13.4205,13.5311,988515.34348309,0
+HOMB.US,D,20200601,000000,13.7289,14.0922,13.4773,13.8699,1185463.0227269,0
+HOMB.US,D,20200602,000000,14.0736,14.0922,13.5605,13.7671,876492.80350174,0
+HOMB.US,D,20200603,000000,14.2331,14.9645,14.007,14.571,1273164.187588,0
+HOMB.US,D,20200604,000000,14.4857,14.8411,14.2155,14.6924,700279.52296106,0
+HOMB.US,D,20200605,000000,15.5148,16.7857,15.3512,16.0963,2058752.8768994,0
+HOMB.US,D,20200608,000000,16.5546,16.8052,15.9025,16.0866,907474.3930915,0
+HOMB.US,D,20200609,000000,15.5442,16.4419,15.3111,16.0152,771843.37933923,0
+HOMB.US,D,20200610,000000,15.8428,15.8986,14.7589,14.7727,867852.19402295,0
+HOMB.US,D,20200611,000000,13.8503,14.0569,13.1855,13.2619,968440.73600017,0
+HOMB.US,D,20200612,000000,13.9717,14.1215,13.1493,13.8787,865650.16635911,0
+HOMB.US,D,20200615,000000,13.1768,14.0393,13.0191,13.8307,1038268.2996934,0
+HOMB.US,D,20200616,000000,14.617,15.0664,14.1979,14.71,961406.70792922,0
+HOMB.US,D,20200617,000000,14.7951,14.7951,14.1313,14.2107,768625.1097804,0
+HOMB.US,D,20200618,000000,14.0922,14.7951,14.0922,14.5611,1113741.8786585,0
+HOMB.US,D,20200619,000000,14.8225,14.851,14.193,14.7011,3496195.8861912,0
+HOMB.US,D,20200622,000000,14.5151,14.7775,14.2606,14.6747,1114758.1205535,0
+HOMB.US,D,20200623,000000,14.9645,15.0664,14.1313,14.2517,1144839.901993,0
+HOMB.US,D,20200624,000000,13.9522,14.3379,13.4303,13.6447,1803735.3994847,0
+HOMB.US,D,20200625,000000,13.5703,14.1979,13.4675,14.1979,1011812.3059194,0
+HOMB.US,D,20200626,000000,13.8503,13.8787,13.1493,13.2785,1779579.4828437,0
+HOMB.US,D,20200629,000000,13.6173,14.0657,13.4576,13.8749,1310314.7229521,0
+HOMB.US,D,20200630,000000,13.6917,14.5337,13.4205,14.3839,1189184.8171644,0
+HOMB.US,D,20200701,000000,14.429,14.5435,14.047,14.141,1506542.351406,0
+HOMB.US,D,20200702,000000,14.6454,14.7394,14.0922,14.1597,1836524.7761639,0
+HOMB.US,D,20200706,000000,14.5895,15.0282,14.151,14.2204,1153380.4193052,0
+HOMB.US,D,20200707,000000,14.0109,14.0736,13.7387,13.7485,762485.78311645,0
+HOMB.US,D,20200708,000000,13.6917,13.8983,13.3177,13.6123,1360920.5052754,0
+HOMB.US,D,20200709,000000,13.4959,13.6917,13.0191,13.0837,870422.9285452,0
+HOMB.US,D,20200710,000000,13.0563,13.8699,13.0092,13.8503,1038451.1210997,0
+HOMB.US,D,20200713,000000,14.0922,14.3184,13.6535,13.9913,1015629.0857801,0
+HOMB.US,D,20200714,000000,13.9081,14.0823,13.5409,13.9816,956634.96709175,0
+HOMB.US,D,20200715,000000,14.478,14.8794,14.4113,14.71,1138861.9484139,0
+HOMB.US,D,20200716,000000,14.9645,15.7674,14.6209,15.2445,2358193.9133306,0
+HOMB.US,D,20200717,000000,15.3014,15.6274,14.9165,15.0282,1328052.4847509,0
+HOMB.US,D,20200720,000000,14.7197,15.0282,14.5004,14.6454,1090059.8677856,0
+HOMB.US,D,20200721,000000,14.8138,15.5344,14.617,15.5059,946752.39766898,0
+HOMB.US,D,20200722,000000,15.2631,15.5892,15.1506,15.5716,903309.33334511,0
+HOMB.US,D,20200723,000000,15.4589,16.0102,15.4589,15.8986,799218.58688766,0
+HOMB.US,D,20200724,000000,15.8986,16.2178,15.693,15.7204,1022613.0677679,0
+HOMB.US,D,20200727,000000,15.6078,15.7126,15.2151,15.6078,674357.69452471,0
+HOMB.US,D,20200728,000000,15.5716,15.7126,15.3464,15.3835,671315.09693166,0
+HOMB.US,D,20200729,000000,15.3542,15.8839,15.272,15.787,777897.9340662,0
+HOMB.US,D,20200730,000000,15.3464,15.7126,15.0664,15.4413,1011115.7461481,0
+HOMB.US,D,20200731,000000,15.3375,15.4413,14.8078,15.272,1034422.9220709,0
+HOMB.US,D,20200803,000000,15.3111,15.3542,14.9645,15.1741,830230.81693657,0
+HOMB.US,D,20200804,000000,15.1506,15.1506,14.8695,15.0105,603883.61714347,0
+HOMB.US,D,20200805,000000,15.1604,15.5892,15.0155,15.5529,528533.62136366,0
+HOMB.US,D,20200806,000000,15.4218,15.6372,15.3199,15.3738,715377.09853025,0
+HOMB.US,D,20200807,000000,15.2631,16.3187,15.2445,16.301,807617.1367392,0
+HOMB.US,D,20200810,000000,16.3656,17.0598,16.3284,16.675,760249.0295989,0
+HOMB.US,D,20200811,000000,17.0138,17.4661,16.722,16.8541,928406.93343047,0
+HOMB.US,D,20200812,000000,17.2311,17.2311,16.4165,16.581,767410.72624964,0
+HOMB.US,D,20200813,000000,16.4126,16.6093,16.0435,16.4126,469481.28580289,0
+HOMB.US,D,20200814,000000,16.2325,16.627,16.1376,16.4489,516126.27810738,0
+HOMB.US,D,20200817,000000,15.0077,16.3441,15.0077,16.2893,543907.98241379,0
+HOMB.US,D,20200818,000000,16.1747,16.3637,15.7096,15.7605,432769.93035309,0
+HOMB.US,D,20200819,000000,15.8271,16.1013,15.6244,15.7752,670301.91908261,0
+HOMB.US,D,20200820,000000,15.7145,15.7899,15.3885,15.4315,594124.63090591,0
+HOMB.US,D,20200821,000000,15.3835,15.5442,15.1761,15.2808,518536.66089341,0
+HOMB.US,D,20200824,000000,15.4512,16.0435,15.2524,15.9592,740706.54475647,0
+HOMB.US,D,20200825,000000,16.0719,16.1992,15.6676,15.741,831613.72299262,0
+HOMB.US,D,20200826,000000,15.7703,15.7703,15.2905,15.4218,822292.89532083,0
+HOMB.US,D,20200827,000000,15.4032,15.8732,15.3464,15.7508,528882.92259792,0
+HOMB.US,D,20200828,000000,15.9397,15.9397,15.5255,15.5814,402255.09709097,0
+HOMB.US,D,20200831,000000,15.5716,15.5999,15.2563,15.272,716384.14828747,0
+HOMB.US,D,20200901,000000,15.1486,15.5069,14.988,15.4785,534777.1255887,0
+HOMB.US,D,20200902,000000,15.6587,15.6724,15.3004,15.5999,624275.86405285,0
+HOMB.US,D,20200903,000000,15.7988,16.2608,15.5255,15.5442,778306.47352146,0
+HOMB.US,D,20200904,000000,15.9299,16.0336,15.5069,15.8369,607190.7440338,0
+HOMB.US,D,20200908,000000,15.6098,15.6098,14.7247,14.9136,975548.30117308,0
+HOMB.US,D,20200909,000000,15.0252,15.1221,14.6973,15.0252,1070431.5896576,0
+HOMB.US,D,20200910,000000,15.1672,15.1672,14.7541,14.7628,714129.01049443,0
+HOMB.US,D,20200911,000000,14.7903,14.9704,14.6023,14.8001,679838.25131705,0
+HOMB.US,D,20200914,000000,14.8656,15.2241,14.7727,15.1848,524642.2830523,0
+HOMB.US,D,20200915,000000,15.2808,15.2808,14.8373,14.9136,414917.7775068,0
+HOMB.US,D,20200916,000000,14.9136,15.2808,14.8373,15.083,776614.09882804,0
+HOMB.US,D,20200917,000000,14.8568,15.1261,14.8373,15.0077,696947.8837034,0
+HOMB.US,D,20200918,000000,15.131,15.131,14.6688,14.7903,2386072.6457577,0
+HOMB.US,D,20200921,000000,14.4613,14.6023,13.6975,13.91,922444.30008091,0
+HOMB.US,D,20200922,000000,13.9903,14.2263,13.6692,13.8288,774734.81733384,0
+HOMB.US,D,20200923,000000,13.9316,14.2077,13.7358,13.7455,1075201.2877978,0
+HOMB.US,D,20200924,000000,13.7827,14.1117,13.586,13.7916,810551.47137662,0
+HOMB.US,D,20200925,000000,13.7642,14.0569,13.6692,14.0333,571225.9944385,0
+HOMB.US,D,20200928,000000,14.2909,14.5553,14.2263,14.4417,525886.28569357,0
+HOMB.US,D,20200929,000000,14.3946,14.4417,14.0569,14.2714,326981.70245904,0
+HOMB.US,D,20200930,000000,14.3859,14.5847,14.189,14.2811,580098.45005814,0
+HOMB.US,D,20201001,000000,14.2527,14.565,14.151,14.5553,687476.9177818,0
+HOMB.US,D,20201002,000000,14.189,14.9978,14.189,14.895,448687.64887871,0
+HOMB.US,D,20201005,000000,15.1221,15.6676,15.0595,15.6196,488861.37621186,0
+HOMB.US,D,20201006,000000,15.9015,16.3637,15.5442,15.5442,735263.77786374,0
+HOMB.US,D,20201007,000000,15.7321,16.1845,15.6773,15.9495,584618.93913061,0
+HOMB.US,D,20201008,000000,16.0621,16.2325,15.7233,16.1463,529624.42170921,0
+HOMB.US,D,20201009,000000,16.3352,16.5438,15.8173,15.9495,519725.51070823,0
+HOMB.US,D,20201012,000000,15.8829,16.3157,15.8467,16.251,513388.04240848,0
+HOMB.US,D,20201013,000000,16.0152,16.1013,15.5999,15.6949,423749.37918092,0
+HOMB.US,D,20201014,000000,15.8369,15.9692,15.5158,15.5354,570659.14594432,0
+HOMB.US,D,20201015,000000,15.6949,15.8085,15.3131,15.6391,518353.83948719,0
+HOMB.US,D,20201016,000000,15.6489,15.7801,15.3278,15.3591,641286.42562129,0
+HOMB.US,D,20201019,000000,15.4413,15.6196,15.0732,15.1026,490965.35440646,0
+HOMB.US,D,20201020,000000,15.2435,15.741,15.2435,15.4218,436031.09655471,0
+HOMB.US,D,20201021,000000,15.3641,15.7145,15.3641,15.4785,359572.93750251,0
+HOMB.US,D,20201022,000000,15.5255,16.2804,15.4982,16.251,578940.24070247,0
+HOMB.US,D,20201023,000000,16.3539,16.774,16.2138,16.675,971239.23126872,0
+HOMB.US,D,20201026,000000,16.251,16.3352,15.8732,16.1463,669777.96723123,0
+HOMB.US,D,20201027,000000,16.0239,16.1747,15.4785,15.4982,619293.72539593,0
+HOMB.US,D,20201028,000000,15.083,15.4884,15.0732,15.2141,546223.3797765,0
+HOMB.US,D,20201029,000000,15.1584,15.4688,14.9136,15.3835,680119.12219254,0
+HOMB.US,D,20201030,000000,15.319,15.7048,15.3004,15.6391,532991.80816922,0
+HOMB.US,D,20201102,000000,15.9015,16.0023,15.6293,15.8467,418150.34594655,0
+HOMB.US,D,20201103,000000,16.2608,16.4302,16.0533,16.3352,555405.3040335,0
+HOMB.US,D,20201104,000000,15.7605,15.9779,14.9615,15.035,637491.09408191,0
+HOMB.US,D,20201105,000000,14.9615,15.9299,14.9615,15.8369,507058.74489785,0
+HOMB.US,D,20201106,000000,15.8732,15.9975,15.1672,15.3004,720940.38456227,0
+HOMB.US,D,20201109,000000,16.9716,18.1799,16.9433,17.5992,1731452.5136653,0
+HOMB.US,D,20201110,000000,17.6561,18.5206,17.5043,18.3121,875197.73342856,0
+HOMB.US,D,20201111,000000,18.406,18.4736,17.4858,17.7608,590412.02860621,0
+HOMB.US,D,20201112,000000,17.4475,17.5415,17.1665,17.4612,644377.02660035,0
+HOMB.US,D,20201113,000000,17.6287,18.2083,17.6287,18.0742,489301.5774749,0
+HOMB.US,D,20201116,000000,18.5304,18.9769,18.406,18.7596,676066.41079634,0
+HOMB.US,D,20201117,000000,18.5206,18.6156,18.0643,18.5499,528386.54715978,0
+HOMB.US,D,20201118,000000,18.778,18.786,18.0369,18.0369,445393.79952067,0
+HOMB.US,D,20201119,000000,18.0369,18.1113,17.6747,18.1025,369637.30698289,0
+HOMB.US,D,20201120,000000,17.7314,17.8822,17.5807,17.8362,429349.43376391,0
+HOMB.US,D,20201123,000000,18.0182,18.4149,17.9595,18.2826,578463.27088846,0
+HOMB.US,D,20201124,000000,18.6156,19.4625,18.5206,19.3107,804757.36055237,0
+HOMB.US,D,20201125,000000,18.9964,18.9964,18.6009,18.6352,514823.03724509,0
+HOMB.US,D,20201127,000000,18.6352,18.74,18.1759,18.3787,220104.7169167,0
+HOMB.US,D,20201130,000000,18.2826,18.4345,17.5318,17.5895,748228.77747647,0
+HOMB.US,D,20201201,000000,17.9695,18.2925,17.8001,17.9695,611903.24665025,0
+HOMB.US,D,20201202,000000,18.0643,18.2259,17.4348,18.0643,666483.09652456,0
+HOMB.US,D,20201203,000000,18.0545,18.3787,17.7901,18.2171,841131.67095158,0
+HOMB.US,D,20201204,000000,18.4247,18.6352,18.1994,18.6253,520566.08063743,0
+HOMB.US,D,20201207,000000,18.406,18.6538,18.2034,18.5784,367398.51076806,0
+HOMB.US,D,20201208,000000,18.3415,18.6156,18.3316,18.5118,386097.36163538,0
+HOMB.US,D,20201209,000000,18.74,18.7596,18.3316,18.3982,498286.38144473,0
+HOMB.US,D,20201210,000000,18.2083,18.6352,17.9889,18.5784,482205.247137,0
+HOMB.US,D,20201211,000000,18.2826,18.6156,18.2533,18.3316,424204.90067354,0
+HOMB.US,D,20201214,000000,18.7596,18.7596,18.1701,18.4345,636765.93654883,0
+HOMB.US,D,20201215,000000,18.692,18.786,18.2973,18.7693,475250.88425982,0
+HOMB.US,D,20201216,000000,18.9201,18.9201,18.5499,18.7301,408957.18685454,0
+HOMB.US,D,20201217,000000,18.74,18.74,18.3787,18.692,494422.61954661,0
+HOMB.US,D,20201218,000000,18.74,18.9494,17.8274,18.0496,2861275.5266315,0
+HOMB.US,D,20201221,000000,18.0839,18.2631,17.7511,18.1799,620620.45727689,0
+HOMB.US,D,20201222,000000,18.2729,18.2729,17.8362,17.9695,441703.66689102,0
+HOMB.US,D,20201223,000000,18.1505,18.6253,18.0369,18.5784,725551.77366354,0
+HOMB.US,D,20201224,000000,18.7203,18.7596,18.406,18.692,251404.96728157,0
+HOMB.US,D,20201228,000000,18.8721,19.0621,18.6538,18.7693,576417.50956623,0
+HOMB.US,D,20201229,000000,18.7596,18.7596,18.2171,18.2826,461172.61463151,0
+HOMB.US,D,20201230,000000,18.406,18.6636,18.3023,18.3787,391305.21834132,0
+HOMB.US,D,20201231,000000,18.4834,18.6733,18.2259,18.5118,482723.07089656,0
+HOMB.US,D,20210104,000000,18.7693,18.9015,18.1603,18.5402,618129.38794844,0
+HOMB.US,D,20210105,000000,18.5589,18.9494,18.5589,18.6253,666659.78983895,0
+HOMB.US,D,20210106,000000,18.9582,20.6883,18.9201,20.2409,1693215.2633501,0
+HOMB.US,D,20210107,000000,20.3838,20.5062,20.1088,20.1842,752061.89891546,0
+HOMB.US,D,20210108,000000,20.1929,20.1929,19.157,19.6417,487325.26786007,0
+HOMB.US,D,20210111,000000,19.3851,19.9461,19.3371,19.9178,387576.27446342,0
+HOMB.US,D,20210112,000000,19.9551,20.4495,19.813,20.1842,615737.38943787,0
+HOMB.US,D,20210113,000000,20.1929,20.2692,19.671,19.9178,400735.3303174,0
+HOMB.US,D,20210114,000000,20.1088,20.422,19.7934,20.2125,446926.84382654,0
+HOMB.US,D,20210115,000000,19.8032,20.1842,19.6995,20.0598,446891.09662421,0
+HOMB.US,D,20210119,000000,20.2125,20.2507,19.8591,20.1263,534958.92564629,0
+HOMB.US,D,20210120,000000,20.0793,20.4592,19.813,20.2409,699255.11027699,0
+HOMB.US,D,20210121,000000,20.6688,20.8587,19.9941,20.0411,552371.89857818,0
+HOMB.US,D,20210122,000000,20.1929,21.1622,19.8209,21.077,976976.14656923,0
+HOMB.US,D,20210125,000000,20.7912,20.7912,19.9745,20.6542,729595.29292199,0
+HOMB.US,D,20210126,000000,21.03,21.3727,20.5455,20.7353,642659.11819097,0
+HOMB.US,D,20210127,000000,20.1557,21.0682,20.1557,20.8587,1006427.755899,0
+HOMB.US,D,20210128,000000,20.9057,21.2856,20.4406,20.4788,889962.34934172,0
+HOMB.US,D,20210129,000000,20.516,20.7823,20.1175,20.1459,622549.78485437,0
+HOMB.US,D,20210201,000000,20.3163,20.516,19.9551,20.4308,926008.80682807,0
+HOMB.US,D,20210202,000000,20.6012,20.8871,20.4308,20.6208,530383.28374736,0
+HOMB.US,D,20210203,000000,20.4975,20.7539,20.2222,20.5455,509790.85250491,0
+HOMB.US,D,20210204,000000,20.7256,21.2298,20.5455,21.1054,517048.55592763,0
+HOMB.US,D,20210205,000000,21.2758,21.3384,20.9723,21.2582,503095.9121818,0
+HOMB.US,D,20210208,000000,21.3806,21.4383,21.1622,21.4187,528070.95043059,0
+HOMB.US,D,20210209,000000,21.4863,22.3029,21.353,22.293,929659.10686084,0
+HOMB.US,D,20210210,000000,22.3607,22.5701,21.9895,22.1844,915618.62713213,0
+HOMB.US,D,20210211,000000,22.1511,22.5505,21.5225,21.9895,591834.76725917,0
+HOMB.US,D,20210212,000000,21.8368,22.3029,21.8368,22.2549,635164.46188421,0
+HOMB.US,D,20210216,000000,22.4458,22.7435,22.293,22.5428,566334.75581039,0
+HOMB.US,D,20210217,000000,22.5231,22.5995,22.0355,22.2138,474121.27266603,0
+HOMB.US,D,20210218,000000,22.1119,22.3175,21.8348,21.9357,528883.94394656,0
+HOMB.US,D,20210219,000000,22.0444,22.5231,22.0444,22.4948,447044.29891993,0
+HOMB.US,D,20210222,000000,22.4654,23.0969,22.39,22.9481,606816.93043224,0
+HOMB.US,D,20210223,000000,23.1645,23.6991,22.9353,23.6041,853911.80646079,0
+HOMB.US,D,20210224,000000,23.8332,24.5597,23.7079,24.4931,723454.94490941,0
+HOMB.US,D,20210225,000000,24.6742,24.6742,23.7089,23.7656,739048.89591675,0
+HOMB.US,D,20210226,000000,23.6139,24.0251,22.8199,23.3633,854467.42011995,0
+HOMB.US,D,20210301,000000,23.7471,24.359,23.6413,24.312,568512.27110692,0
+HOMB.US,D,20210302,000000,24.1778,24.3628,23.9007,24.0907,508417.13858659,0
+HOMB.US,D,20210303,000000,24.3775,25.6406,24.312,24.8368,1109000.7782802,0
+HOMB.US,D,20210304,000000,24.6164,25.3235,24.2238,24.6644,924957.83907942,0
+HOMB.US,D,20210305,000000,25.3332,25.4909,24.6361,25.3625,777931.63857126,0
+HOMB.US,D,20210308,000000,25.6504,26.558,25.4486,26.2701,804308.98850022,0
+HOMB.US,D,20210309,000000,25.2295,26.2094,25.1188,25.946,748597.48433484,0
+HOMB.US,D,20210310,000000,26.1557,26.7822,25.9853,26.5677,849187.04766069,0
+HOMB.US,D,20210311,000000,26.4611,26.7304,26.1654,26.6727,636892.58377995,0
+HOMB.US,D,20210312,000000,26.9682,27.3882,26.6334,27.0838,993940.74744897,0
+HOMB.US,D,20210315,000000,27.2169,27.2169,26.463,26.978,505641.11298809,0
+HOMB.US,D,20210316,000000,26.749,27.0358,26.4327,26.9311,462846.60504945,0
+HOMB.US,D,20210317,000000,27.2454,27.3882,25.9853,27.0447,545632.018915,0
+HOMB.US,D,20210318,000000,27.1974,27.9249,26.5677,26.6334,1007110.0167893,0
+HOMB.US,D,20210319,000000,26.4229,27.1699,26.0597,26.7578,3222136.3847667,0
+HOMB.US,D,20210322,000000,26.3866,26.4219,25.7346,25.8492,483659.64759774,0
+HOMB.US,D,20210323,000000,25.5349,25.8569,24.5401,24.641,1047871.0195895,0
+HOMB.US,D,20210324,000000,24.8368,25.5916,24.6458,24.6888,1098782.1851555,0
+HOMB.US,D,20210325,000000,24.6263,25.6113,24.406,25.4956,539409.96301136,0
+HOMB.US,D,20210326,000000,25.8492,26.4043,25.626,26.3573,474402.14354151,0
+HOMB.US,D,20210329,000000,25.946,26.2986,25.1902,25.3822,826207.72465087,0
+HOMB.US,D,20210330,000000,25.6308,26.2232,25.6308,26.089,553576.06862257,0
+HOMB.US,D,20210331,000000,25.9656,26.2701,25.7444,25.8579,596245.97202735,0
+HOMB.US,D,20210401,000000,25.715,26.089,25.5446,25.8325,777172.77653312,0
+HOMB.US,D,20210405,000000,26.1654,26.3279,25.6778,25.8579,853843.37610204,0
+HOMB.US,D,20210406,000000,25.8129,26.1086,25.4203,25.5349,592932.71704517,0
+HOMB.US,D,20210407,000000,25.764,25.8423,25.1706,25.2392,400154.18294229,0
+HOMB.US,D,20210408,000000,25.0854,25.4859,24.7222,25.4585,526261.12064378,0
+HOMB.US,D,20210409,000000,25.7248,25.8227,25.4585,25.7444,394268.15074061,0
+HOMB.US,D,20210412,000000,25.9656,26.185,25.764,26.185,608272.35224161,0
+HOMB.US,D,20210413,000000,25.9853,25.994,25.2675,25.4722,652430.3606122,0
+HOMB.US,D,20210414,000000,25.4302,26.1557,25.4105,25.7934,552737.54139064,0
+HOMB.US,D,20210415,000000,25.4956,25.8227,24.8564,25.7248,518494.78559925,0
+HOMB.US,D,20210416,000000,26.6432,26.653,25.5819,25.7835,774964.62077742,0
+HOMB.US,D,20210419,000000,25.6974,26.0694,25.5633,25.9166,847562.08197739,0
+HOMB.US,D,20210420,000000,25.6778,25.8129,25.1521,25.2765,740926.13471366,0
+HOMB.US,D,20210421,000000,25.3235,25.9853,25.2098,25.9559,482195.03365063,0
+HOMB.US,D,20210422,000000,26.0126,26.1899,25.6612,25.6974,390296.12588683,0
+HOMB.US,D,20210423,000000,25.8492,27.0407,25.6993,26.8155,873709.62846278,0
+HOMB.US,D,20210426,000000,27.1308,27.494,26.9585,27.0544,549367.09088474,0
+HOMB.US,D,20210427,000000,27.0544,27.2454,26.8155,26.9682,783707.36512002,0
+HOMB.US,D,20210428,000000,27.1974,27.1974,26.7578,26.8928,356642.68825966,0
+HOMB.US,D,20210429,000000,27.1024,27.4765,26.9213,27.0358,419590.44752636,0
+HOMB.US,D,20210430,000000,26.7871,27.1974,26.5198,26.605,670625.6866009,0
+HOMB.US,D,20210503,000000,26.9398,27.1308,26.558,26.8928,438877.59520925,0
+HOMB.US,D,20210504,000000,26.8244,27.1886,26.6237,27.1601,535908.77987978,0
+HOMB.US,D,20210505,000000,27.2454,27.4569,26.9115,27.2355,452160.23424844,0
+HOMB.US,D,20210506,000000,27.4079,27.4177,26.8438,27.1886,678605.4835108,0
+HOMB.US,D,20210507,000000,26.7675,27.3325,26.558,27.2748,328989.67388164,0
+HOMB.US,D,20210510,000000,27.4372,28.4506,26.6727,26.701,938617.35576608,0
+HOMB.US,D,20210511,000000,26.3162,26.8743,26.096,26.5668,570847.07409375,0
+HOMB.US,D,20210512,000000,26.7205,26.8165,25.6151,25.673,714860.29611935,0
+HOMB.US,D,20210513,000000,25.5573,26.8841,25.0483,26.7107,726796.79765345,0
+HOMB.US,D,20210514,000000,26.9692,27.0084,26.5953,26.9507,539496.77764562,0
+HOMB.US,D,20210517,000000,26.8165,26.9643,26.4797,26.8448,382812.70441507,0
+HOMB.US,D,20210518,000000,26.7578,26.8743,26.2114,26.2349,914769.88641383,0
+HOMB.US,D,20210519,000000,25.9617,26.1919,25.4712,26.182,402703.46914312,0
+HOMB.US,D,20210520,000000,26.182,26.2976,25.7591,26.1057,300606.39522734,0
+HOMB.US,D,20210521,000000,26.509,26.6911,26.2594,26.509,327615.95996332,0
+HOMB.US,D,20210524,000000,26.749,26.749,26.1527,26.3554,348456.57892485,0
+HOMB.US,D,20210525,000000,26.3848,26.7774,25.5388,25.5858,514241.88986999,0
+HOMB.US,D,20210526,000000,25.6347,26.1057,25.481,26.047,516430.64000154,0
+HOMB.US,D,20210527,000000,26.4219,26.604,26.1204,26.3162,485366.32117209,0
+HOMB.US,D,20210528,000000,26.4993,26.4993,25.8639,26.2878,347260.57966958,0
+HOMB.US,D,20210601,000000,26.5188,26.6627,26.2878,26.5384,440700.70252835,0
+HOMB.US,D,20210602,000000,26.749,26.8165,26.3651,26.4023,902157.25208127,0
+HOMB.US,D,20210603,000000,26.4219,26.7107,26.3456,26.5668,449226.92095966,0
+HOMB.US,D,20210604,000000,26.6237,26.7675,26.2017,26.5188,337501.59343202,0
+HOMB.US,D,20210607,000000,26.6237,26.7675,26.1439,26.3936,554694.44538134,0
+HOMB.US,D,20210608,000000,26.1439,26.557,25.9176,26.4699,461278.83488988,0
+HOMB.US,D,20210609,000000,26.2976,26.3064,25.9129,25.9422,329755.68536026,0
+HOMB.US,D,20210610,000000,26.3162,26.3162,25.4419,25.4614,365632.59897269,0
+HOMB.US,D,20210611,000000,25.4614,25.7982,25.4614,25.576,473124.43639518,0
+HOMB.US,D,20210614,000000,25.5858,25.7982,24.9044,25.0874,627190.79306613,0
+HOMB.US,D,20210615,000000,25.154,25.6925,25.0384,25.4135,650395.83412499,0
+HOMB.US,D,20210616,000000,25.2509,25.7689,24.9807,25.4614,828063.51512641,0
+HOMB.US,D,20210617,000000,25.7199,25.7199,24.2121,24.2895,913951.78615467,0
+HOMB.US,D,20210618,000000,23.7989,24.0966,23.1272,23.1655,2632877.458773,0
+HOMB.US,D,20210621,000000,23.5003,24.4715,23.5003,24.3854,884559.41504588,0
+HOMB.US,D,20210622,000000,24.3276,24.3854,23.9223,24.2895,573733.40534516,0
+HOMB.US,D,20210623,000000,24.3952,24.5294,24.1935,24.2307,836611.18187911,0
+HOMB.US,D,20210624,000000,24.2993,24.5294,24.1455,24.4715,564577.01480411,0
+HOMB.US,D,20210625,000000,24.6831,24.7505,24.4187,24.5871,2425147.4019562,0
+HOMB.US,D,20210628,000000,24.4432,24.5871,23.8186,24.0397,594696.58614327,0
+HOMB.US,D,20210629,000000,24.1935,24.3707,23.655,23.7617,368467.8627922,0
+HOMB.US,D,20210630,000000,23.6736,23.9056,23.655,23.7127,612144.28492886,0
+HOMB.US,D,20210701,000000,23.9624,24.126,23.8186,23.933,661282.38925908,0
+HOMB.US,D,20210702,000000,23.9429,23.9624,23.5395,23.5688,349751.64899803,0
+HOMB.US,D,20210706,000000,23.3006,23.4446,22.7189,22.8579,516581.7996,0
+HOMB.US,D,20210707,000000,22.6652,23.002,22.4928,22.6368,672728.64344686,0
+HOMB.US,D,20210708,000000,22.1561,22.5975,21.9827,22.2715,621338.46536952,0
+HOMB.US,D,20210709,000000,22.8189,23.3006,22.6465,23.2909,870199.25319344,0
+HOMB.US,D,20210712,000000,22.9823,23.2516,22.7659,23.1655,514346.06743107,0
+HOMB.US,D,20210713,000000,22.5828,23.0881,22.5505,22.579,664173.82725369,0
+HOMB.US,D,20210714,000000,22.6269,22.9726,22.3587,22.5311,668584.01067323,0
+HOMB.US,D,20210715,000000,22.2235,22.3969,21.6576,22.3782,986398.08775619,0
+HOMB.US,D,20210716,000000,21.782,22.1462,21.3874,21.4256,934077.46106949,0
+HOMB.US,D,20210719,000000,20.936,21.0897,20.6042,20.8685,1399831.8456918,0
+HOMB.US,D,20210720,000000,20.8499,21.6851,20.8499,21.1094,1385194.8983583,0
+HOMB.US,D,20210721,000000,21.3296,21.6851,21.2729,21.3394,747072.61081807,0
+HOMB.US,D,20210722,000000,21.1857,21.2915,20.5718,20.5992,729625.93338113,0
+HOMB.US,D,20210723,000000,20.9273,21.0222,20.5425,20.562,1014471.8977731,0
+HOMB.US,D,20210726,000000,20.6188,20.9458,20.6188,20.7158,691886.07985272,0
+HOMB.US,D,20210727,000000,20.4553,20.6619,20.3026,20.4748,611148.47000665,0
+HOMB.US,D,20210728,000000,20.6472,20.888,20.2634,20.6569,645371.82017391,0
+HOMB.US,D,20210729,000000,20.936,21.0809,20.6188,20.7158,482490.20340706,0
+HOMB.US,D,20210730,000000,20.6188,20.936,20.2585,20.3496,596775.03062192,0
+HOMB.US,D,20210802,000000,20.5327,20.9273,20.2155,20.234,627004.90761399,0
+HOMB.US,D,20210803,000000,20.3398,20.5855,19.8796,20.5033,792975.08266262,0
+HOMB.US,D,20210804,000000,20.2155,20.422,20.0245,20.0334,454315.27987495,0
+HOMB.US,D,20210805,000000,20.1195,20.3985,20.0999,20.3789,475167.13367148,0
+HOMB.US,D,20210806,000000,20.7539,21.1192,20.7158,21.0124,462378.82737317,0
+HOMB.US,D,20210809,000000,21.2436,21.2436,20.5718,20.8587,553858.98219533,0
+HOMB.US,D,20210810,000000,20.7813,21.2464,20.5699,21.2366,632627.43186703,0
+HOMB.US,D,20210811,000000,21.2366,21.6998,20.9948,21.6899,727779.33504335,0
+HOMB.US,D,20210812,000000,21.7291,21.7291,21.3423,21.4883,652842.98546201,0
+HOMB.US,D,20210813,000000,21.6234,21.6331,21.266,21.3326,410806.84923824,0
+HOMB.US,D,20210816,000000,21.217,21.3913,20.985,21.3227,421542.24477386,0
+HOMB.US,D,20210817,000000,21.1211,21.3523,20.8783,21.1485,500330.10006969,0
+HOMB.US,D,20210818,000000,21.0819,21.266,20.7628,20.7912,502497.40187985,0
+HOMB.US,D,20210819,000000,20.5405,20.7813,20.4054,20.5875,488054.51078772,0
+HOMB.US,D,20210820,000000,20.5307,21.0134,20.4426,20.9752,462944.6545187,0
+HOMB.US,D,20210823,000000,21.1387,21.1974,20.9556,21.0917,404002.62461085,0
+HOMB.US,D,20210824,000000,21.1211,21.2464,20.985,21.1779,403259.08280227,0
+HOMB.US,D,20210825,000000,21.2749,21.6547,21.1387,21.4971,605478.96371627,0
+HOMB.US,D,20210826,000000,21.4971,21.5647,21.0575,21.0819,431469.75353673,0
+HOMB.US,D,20210827,000000,21.1485,21.6723,21.1485,21.594,629921.87932456,0
+HOMB.US,D,20210830,000000,21.6331,21.689,21.0966,21.1583,533033.68346338,0
+HOMB.US,D,20210831,000000,21.401,21.5294,21.1876,21.4197,614495.42949389,0
+HOMB.US,D,20210901,000000,21.5264,21.5264,21.0869,21.1876,453560.50323134,0
+HOMB.US,D,20210902,000000,21.1485,21.401,20.9654,20.985,494107.02281742,0
+HOMB.US,D,20210903,000000,21.0525,21.2073,20.9027,21.1015,485541.99313786,0
+HOMB.US,D,20210907,000000,21.1583,21.362,21.0134,21.0722,474364.3536419,0
+HOMB.US,D,20210908,000000,20.9076,21.033,20.7148,20.8009,550944.05318204,0
+HOMB.US,D,20210909,000000,20.6952,21.1211,20.6854,20.7912,523122.51627873,0
+HOMB.US,D,20210910,000000,20.8685,20.8979,20.3564,20.3858,511392.32716953,0
+HOMB.US,D,20210913,000000,20.5013,20.7813,20.4005,20.7049,453769.87970217,0
+HOMB.US,D,20210914,000000,20.7432,20.7432,20.2497,20.3466,530562.01975904,0
+HOMB.US,D,20210915,000000,20.7912,21.7291,20.3564,21.6429,1671267.5024648,0
+HOMB.US,D,20210916,000000,21.874,22.2608,21.7585,21.8837,1062438.5152154,0
+HOMB.US,D,20210917,000000,21.971,22.2422,21.4971,21.5548,2750395.8757763,0
+HOMB.US,D,20210920,000000,20.7432,21.1485,20.5796,20.9076,774835.93084902,0
+HOMB.US,D,20210921,000000,20.985,21.1015,20.7236,20.8206,566820.91776214,0
+HOMB.US,D,20210922,000000,21.033,21.1876,20.8587,20.8685,513700.57509176,0
+HOMB.US,D,20210923,000000,21.0525,21.6528,20.9752,21.5264,503957.93043241,0
+HOMB.US,D,20210924,000000,21.4589,22.1257,21.4589,21.9905,676246.16815667,0
+HOMB.US,D,20210927,000000,22.1354,23.2046,22.0198,22.9471,796054.44880666,0
+HOMB.US,D,20210928,000000,23.1028,23.2085,22.6769,22.7356,710013.9968313,0
+HOMB.US,D,20210929,000000,22.8119,23.2624,22.6289,23.1605,502957.00876702,0
+HOMB.US,D,20210930,000000,23.2869,23.325,22.7552,22.7552,667230.72372768,0
+HOMB.US,D,20211001,000000,22.8022,23.9634,22.7738,23.7118,806042.21713916,0
+HOMB.US,D,20211004,000000,23.6922,24.0124,23.4023,23.4983,657912.96010181,0
+HOMB.US,D,20211005,000000,23.5081,23.654,23.1802,23.2771,645288.06958558,0
+HOMB.US,D,20211006,000000,23.1125,23.1125,22.4448,23.0646,623954.13923182,0
+HOMB.US,D,20211007,000000,23.3065,23.4983,23.2232,23.3446,674960.29022123,0
+HOMB.US,D,20211008,000000,23.2869,23.5473,23.1605,23.3535,491611.8680944,0
+HOMB.US,D,20211011,000000,23.5669,23.5669,22.8903,22.9099,351515.51809613,0
+HOMB.US,D,20211012,000000,22.8119,23.0675,22.6388,22.9863,516773.81314397,0
+HOMB.US,D,20211013,000000,22.9295,22.9383,22.3871,22.7258,309800.57566801,0
+HOMB.US,D,20211014,000000,23.0353,23.1312,22.7738,23.1224,369351.3293642,0
+HOMB.US,D,20211015,000000,23.557,23.557,23.1272,23.1508,663939.93841555,0
+HOMB.US,D,20211018,000000,23.141,23.373,22.7934,22.8414,604987.69502131,0
+HOMB.US,D,20211019,000000,22.9569,23.1224,22.6622,23.0744,600535.6363076,0
+HOMB.US,D,20211020,000000,23.3633,23.9243,22.9666,23.9145,686796.69958879,0
+HOMB.US,D,20211021,000000,24.0497,24.0497,23.4807,23.7412,609233.44131012,0
+HOMB.US,D,20211022,000000,23.9145,24.1181,23.466,23.7118,447327.21249269,0
+HOMB.US,D,20211025,000000,23.7989,23.8763,23.5669,23.7118,468883.79684957,0
+HOMB.US,D,20211026,000000,23.8283,23.8381,23.4416,23.4513,448624.32526316,0
+HOMB.US,D,20211027,000000,23.3065,23.3065,22.4106,22.4252,603801.90925242,0
+HOMB.US,D,20211028,000000,22.5418,22.8561,22.4938,22.7062,477850.21654392,0
+HOMB.US,D,20211029,000000,22.7836,23.0744,22.7836,22.9765,554263.43625604,0
+HOMB.US,D,20211101,000000,23.1224,24.1279,23.0353,24.0887,700786.11188559,0
+HOMB.US,D,20211102,000000,24.0691,24.0984,23.7314,23.886,499763.25157551,0
+HOMB.US,D,20211103,000000,23.0108,24.8241,23.0108,24.7947,722542.88057554,0
+HOMB.US,D,20211104,000000,24.7565,24.7848,24.3697,24.7751,988410.14457336,0
+HOMB.US,D,20211105,000000,25.0365,25.6749,25.0081,25.4526,761101.85571176,0
+HOMB.US,D,20211108,000000,25.53,25.762,25.2921,25.4722,563384.07959475,0
+HOMB.US,D,20211109,000000,25.3262,25.627,25.0561,25.3068,351556.37204165,0
+HOMB.US,D,20211110,000000,25.3459,25.5593,25.1148,25.2402,387927.61839495,0
+HOMB.US,D,20211111,000000,25.3165,25.7327,25.1236,25.4909,347392.33364389,0
+HOMB.US,D,20211112,000000,25.482,25.578,25.0414,25.1236,398175.83063017,0
+HOMB.US,D,20211115,000000,25.3459,25.4576,25.0953,25.3949,517999.43150975,0
+HOMB.US,D,20211116,000000,25.3655,25.4722,25.1128,25.3459,501370.85433197,0
+HOMB.US,D,20211117,000000,24.7144,25.3459,24.7144,25.2098,328535.17373766,0
+HOMB.US,D,20211118,000000,25.1226,25.2489,24.918,25.0541,376014.60787952,0
+HOMB.US,D,20211119,000000,24.7241,25.0981,24.2278,24.4227,642537.57770303,0
+HOMB.US,D,20211122,000000,25.1902,25.2783,24.9572,25.1902,207974.15914135,0
+HOMB.US,D,20211123,000000,25.0541,25.5506,25.0541,25.3949,699474.70023419,0
+HOMB.US,D,20211124,000000,25.2489,25.2588,25.1805,25.1805,209907.57211338,0
+HOMB.US,D,20211126,000000,23.606,23.8586,23.2262,23.606,567326.48533803,0
+HOMB.US,D,20211129,000000,24.0721,24.0721,23.4601,23.7706,535668.76294981,0
+HOMB.US,D,20211130,000000,23.3436,23.606,23.1292,23.2653,662276.16148399,0
+HOMB.US,D,20211201,000000,23.9752,24.1014,22.9736,22.9833,642669.33167736,0
+HOMB.US,D,20211202,000000,23.3143,24.265,23.1097,24.0721,623563.98405205,0
+HOMB.US,D,20211203,000000,24.2081,24.2278,23.3916,23.5473,501433.1565989,0
+HOMB.US,D,20211206,000000,23.9654,24.5978,23.9116,24.1504,562199.31517449,0
+HOMB.US,D,20211207,000000,24.403,24.4422,23.7226,23.8096,421282.82221977,0
+HOMB.US,D,20211208,000000,23.8096,24.0046,23.6491,23.8293,379449.40334963,0
+HOMB.US,D,20211209,000000,23.5277,23.8293,23.3623,23.5669,306133.93405704,0
+HOMB.US,D,20211210,000000,23.7421,23.7617,23.2164,23.654,272729.70549758,0
+HOMB.US,D,20211213,000000,23.3916,23.4503,22.8962,23.3339,694953.18981309,0
+HOMB.US,D,20211214,000000,23.3436,23.9263,23.3436,23.6159,748844.65070528,0
+HOMB.US,D,20211215,000000,23.7617,23.8293,23.324,23.5963,818333.12665071,0
+HOMB.US,D,20211216,000000,23.9066,24.1407,23.4503,23.6159,683726.5255825,0
+HOMB.US,D,20211217,000000,23.4013,23.6736,22.8766,23.2164,2287319.4672832,0
+HOMB.US,D,20211220,000000,22.7895,22.9442,22.5124,22.8276,838187.12282778,0
+HOMB.US,D,20211221,000000,23.1488,23.4406,23.0029,23.0803,704800.01203353,0
+HOMB.US,D,20211222,000000,23.0421,23.4983,22.9442,23.47,788042.99008897,0
+HOMB.US,D,20211223,000000,23.6736,23.8831,23.562,23.6834,331657.43652451,0
+HOMB.US,D,20211227,000000,23.6638,23.8489,23.4308,23.839,383982.14860576,0
+HOMB.US,D,20211228,000000,23.7029,24.0819,23.5963,23.8685,363215.06674618,0
+HOMB.US,D,20211229,000000,23.8685,23.985,23.7471,23.9164,277438.12271946,0
+HOMB.US,D,20211230,000000,23.9556,24.1651,23.6638,23.6736,406180.1399074,0
+HOMB.US,D,20211231,000000,23.5767,23.839,23.5767,23.6736,289442.03326369,0
+HOMB.US,D,20220103,000000,23.9457,24.403,23.7803,24.1014,499549.78971014,0
+HOMB.US,D,20220104,000000,24.3638,24.9474,24.1308,24.6067,478854.20225523,0
+HOMB.US,D,20220105,000000,24.7428,24.8602,24.2963,24.4128,661375.33198515,0
+HOMB.US,D,20220106,000000,24.6752,25.2489,24.6263,25.1423,621281.26984578,0
+HOMB.US,D,20220107,000000,25.0737,25.2098,24.8407,25.0639,456713.40647733,0
+HOMB.US,D,20220110,000000,25.2489,25.2489,24.4607,24.7525,580198.54222468,0
+HOMB.US,D,20220111,000000,24.8789,24.9396,24.4128,24.8015,456707.27838551,0
+HOMB.US,D,20220112,000000,24.7722,24.9024,24.3443,24.6067,553880.43051673,0
+HOMB.US,D,20220113,000000,24.7144,25.1755,24.5097,24.9768,509088.16464186,0
+HOMB.US,D,20220114,000000,24.6752,25.0443,24.4324,25.0248,518862.47110899,0
+HOMB.US,D,20220118,000000,24.8789,25.2392,24.8407,24.9669,733665.36724503,0
+HOMB.US,D,20220119,000000,24.9669,24.9669,24.1701,24.1798,810345.1589517,0
+HOMB.US,D,20220120,000000,25.2,25.2,23.2555,23.372,614317.71483085,0
+HOMB.US,D,20220121,000000,23.6736,23.6736,22.8766,23.2653,784406.98893716,0
+HOMB.US,D,20220124,000000,22.954,23.936,22.8179,23.8685,750103.97357613,0
+HOMB.US,D,20220125,000000,23.5963,24.0437,22.9638,23.6159,705741.69547791,0
+HOMB.US,D,20220126,000000,23.7706,23.9263,22.9736,23.2752,754624.46264859,0
+HOMB.US,D,20220127,000000,23.47,23.7706,22.5555,22.7502,717153.223812,0
+HOMB.US,D,20220128,000000,22.7112,22.8669,22.0503,22.5946,810320.6465844,0
+HOMB.US,D,20220131,000000,22.3225,22.9158,22.0698,22.9059,977253.95339881,0
+HOMB.US,D,20220201,000000,22.8962,23.1978,22.4879,23.1488,547227.36548779,0
+HOMB.US,D,20220202,000000,22.9638,23.0617,22.6435,22.9353,568368.26094895,0
+HOMB.US,D,20220203,000000,22.9931,23.139,22.6719,22.7895,383593.01477463,0
+HOMB.US,D,20220204,000000,22.7796,23.183,22.6338,22.9833,442678.03349182,0
+HOMB.US,D,20220207,000000,22.9442,23.2849,22.7982,23.1292,587935.2581587,0
+HOMB.US,D,20220208,000000,23.4797,23.7706,23.3525,23.7617,768607.74685355,0
+HOMB.US,D,20220209,000000,23.7706,23.8096,23.1782,23.3045,453120.3019683,0
+HOMB.US,D,20220210,000000,23.2262,23.5424,22.9353,23.0998,546098.77524264,0
+HOMB.US,D,20220211,000000,22.9931,23.5767,22.9059,23.1292,475394.8944178,0
+HOMB.US,D,20220214,000000,23.2359,23.416,22.6485,22.8669,556630.92239928,0
+HOMB.US,D,20220215,000000,23.0283,23.6452,22.9206,23.4103,631891.03949892,0
+HOMB.US,D,20220216,000000,23.2927,23.4983,23.1655,23.4103,316349.46313585,0
+HOMB.US,D,20220217,000000,23.0871,23.1459,22.7052,22.7346,480831.53321869,0
+HOMB.US,D,20220218,000000,22.7052,23.1752,22.5975,22.9893,440264.58665986,0
+HOMB.US,D,20220222,000000,23.0382,23.0382,22.6563,22.764,553364.64945446,0
+HOMB.US,D,20220223,000000,22.9794,23.0773,22.343,22.4311,506889.20102391,0
+HOMB.US,D,20220224,000000,21.785,22.0982,21.2856,22.0982,960552.86046772,0
+HOMB.US,D,20220225,000000,22.2745,23.1655,22.2108,23.1263,595455.44818142,0
+HOMB.US,D,20220228,000000,22.5193,22.9696,22.5193,22.9206,772078.289526,0
+HOMB.US,D,20220301,000000,22.7052,22.8423,21.5499,21.785,1041788.8884492,0
+HOMB.US,D,20220302,000000,22.0884,22.9304,22.0297,22.6858,542771.22137953,0
+HOMB.US,D,20220303,000000,22.7445,22.9598,22.2647,22.5094,690321.37373906,0
+HOMB.US,D,20220304,000000,21.9024,22.1276,21.6723,21.824,905556.30034905,0
+HOMB.US,D,20220307,000000,21.7458,21.8633,21.0212,21.0506,750528.85460959,0
+HOMB.US,D,20220308,000000,21.3247,21.7556,20.8646,21.2758,1119076.3825956,0
+HOMB.US,D,20220309,000000,21.922,22.1276,21.687,21.8633,639860.62292244,0
+HOMB.US,D,20220310,000000,21.5696,22.4604,21.5696,22.3234,900648.72014272,0
+HOMB.US,D,20220311,000000,22.5878,23.0871,22.5878,22.6368,916311.10150881,0
+HOMB.US,D,20220314,000000,23.048,23.185,22.3039,22.4311,803199.80387919,0
+HOMB.US,D,20220315,000000,22.5094,22.7425,22.2059,22.578,608447.00285874,0
+HOMB.US,D,20220316,000000,22.7052,23.1752,22.5878,22.9696,716429.08762755,0
+HOMB.US,D,20220317,000000,22.6759,22.8129,22.3234,22.6465,487109.76329743,0
+HOMB.US,D,20220318,000000,22.7542,22.9598,22.2255,22.764,1743479.9152281,0
+HOMB.US,D,20220321,000000,22.8032,22.9403,22.1472,22.5094,646570.88347511,0
+HOMB.US,D,20220322,000000,22.7445,22.9696,22.578,22.5878,397025.79206362,0
+HOMB.US,D,20220323,000000,22.3626,22.3724,21.4961,21.5304,530965.45247111,0
+HOMB.US,D,20220324,000000,21.736,21.8681,21.452,21.8143,481422.89408019,0
+HOMB.US,D,20220325,000000,21.8633,22.5094,21.8633,22.4507,534767.93345096,0
+HOMB.US,D,20220328,000000,22.2745,22.3234,21.8828,22.3137,591827.61781869,0
+HOMB.US,D,20220329,000000,22.6661,22.9011,22.4801,22.8228,576819.92092966,0
+HOMB.US,D,20220330,000000,22.8326,22.8816,22.0394,22.2451,812433.81691673,0
+HOMB.US,D,20220331,000000,22.1961,22.4703,22.0884,22.1276,837703.0035733,0
+HOMB.US,D,20220401,000000,22.4017,22.4507,21.8339,22.0787,1097157.2194721,0
+HOMB.US,D,20220404,000000,21.9807,22.2108,21.6841,22.1081,998967.82544596,0
+HOMB.US,D,20220405,000000,22.0884,22.3675,21.7947,21.824,906858.51986269,0
+HOMB.US,D,20220406,000000,21.7556,21.8633,21.4717,21.5107,789592.37597307,0
+HOMB.US,D,20220407,000000,21.5794,21.5794,20.9703,21.031,986159.09217487,0
+HOMB.US,D,20220408,000000,21.1779,21.4814,21.0506,21.2856,771017.10829096,0
+HOMB.US,D,20220411,000000,21.2464,21.7115,21.1289,21.4814,831014.19134202,0
+HOMB.US,D,20220412,000000,21.6184,21.8437,21.3346,21.4227,680818.74600968,0
+HOMB.US,D,20220413,000000,21.3933,21.6763,21.2073,21.6087,690787.10871806,0
+HOMB.US,D,20220414,000000,21.6184,21.9024,21.413,21.6478,713445.72825551,0
+HOMB.US,D,20220418,000000,21.5696,21.8633,21.5696,21.7164,792335.71841514,0
+HOMB.US,D,20220419,000000,21.8633,22.6074,21.8633,22.5388,736807.035656,0
+HOMB.US,D,20220420,000000,22.8032,23.0283,22.6955,22.8326,594649.60410592,0
+HOMB.US,D,20220421,000000,23.048,23.2633,22.1081,22.2647,1040962.6174009,0
+HOMB.US,D,20220422,000000,22.294,22.3332,21.7653,21.7947,832323.56029614,0
+HOMB.US,D,20220425,000000,21.5107,22.157,21.0457,22.1178,1209084.7740301,0
+HOMB.US,D,20220426,000000,21.6576,21.873,21.3346,21.3443,1372342.2470959,0
+HOMB.US,D,20220427,000000,21.2563,21.7017,21.1192,21.501,881413.66124037,0
+HOMB.US,D,20220428,000000,21.6674,22.1228,21.4373,22.0004,1134838.8561282,0
+HOMB.US,D,20220429,000000,21.873,21.9905,21.0702,21.1681,1245671.524946,0
+HOMB.US,D,20220502,000000,21.2758,21.5597,20.9233,21.4227,1080202.8320789,0
+HOMB.US,D,20220503,000000,21.5696,21.7947,21.2856,21.5401,1666030.0266483,0
+HOMB.US,D,20220504,000000,21.4814,22.3087,21.3933,22.2549,1161370.4297015,0
+HOMB.US,D,20220505,000000,21.9807,22.1472,21.1192,21.4227,1401920.5036568,0
+HOMB.US,D,20220506,000000,21.315,21.3443,20.6786,20.9723,1316565.3766176,0
+HOMB.US,D,20220509,000000,20.7176,20.8352,20.4631,20.5317,1589233.8011969,0
+HOMB.US,D,20220510,000000,20.6099,20.845,19.768,20.2379,1370994.0668935,0
+HOMB.US,D,20220511,000000,20.3653,20.5023,19.7288,19.7974,1314734.0985094,0
+HOMB.US,D,20220512,000000,19.7582,19.8561,19.4154,19.8267,1651214.3433033,0
+HOMB.US,D,20220513,000000,20.0324,20.2086,19.7533,20.0324,1075311.5934507,0
+HOMB.US,D,20220516,000000,19.9931,20.14,19.6309,19.8659,1072516.1622281,0
+HOMB.US,D,20220517,000000,20.236,20.8086,20.1522,20.7395,1110369.01921,0
+HOMB.US,D,20220518,000000,20.5026,20.5815,20.014,20.088,986999.63639666,0
+HOMB.US,D,20220519,000000,19.8511,20.4187,19.8511,20.2558,1296521.7385034,0
+HOMB.US,D,20220520,000000,20.4532,20.6211,19.7918,20.3545,1417801.2137224,0
+HOMB.US,D,20220523,000000,20.8678,21.5194,20.7593,21.4108,2175817.6881789,0
+HOMB.US,D,20220524,000000,21.2133,21.4404,20.6901,21.2824,1377751.5739581,0
+HOMB.US,D,20220525,000000,21.1245,21.6674,21.1146,21.4601,1275161.7280205,0
+HOMB.US,D,20220526,000000,21.6279,22.0523,21.6279,21.8945,1017848.8201399,0
+HOMB.US,D,20220527,000000,21.9833,22.2794,21.8648,22.2498,938809.183531,0
+HOMB.US,D,20220531,000000,21.9734,22.4077,21.8747,22.2991,967813.61607244,0
+HOMB.US,D,20220601,000000,22.2399,22.2991,21.776,22.1313,956940.62615007,0
+HOMB.US,D,20220602,000000,22.2103,22.5756,21.9043,22.5262,1270152.2306603,0
+HOMB.US,D,20220603,000000,22.4472,22.7186,22.3288,22.6842,1554502.2416842,0
+HOMB.US,D,20220606,000000,22.9112,23.1875,22.1905,22.309,2288666.6200146,0
+HOMB.US,D,20220607,000000,22.1116,22.536,21.9833,22.2399,1190336.603156,0
+HOMB.US,D,20220608,000000,22.0425,22.2399,21.7661,21.9141,1103200.7273354,0
+HOMB.US,D,20220609,000000,21.7167,21.9043,21.08,21.1442,1434781.8395567,0
+HOMB.US,D,20220610,000000,20.6407,20.9863,20.394,20.6211,1566234.2920235,0
+HOMB.US,D,20220613,000000,20.167,20.6309,20.0782,20.2756,1776377.8943263,0
+HOMB.US,D,20220614,000000,20.2854,20.5815,19.9744,20.2163,1551377.0042007,0
+HOMB.US,D,20220615,000000,20.3644,20.9961,20.3644,20.6013,2871864.29964,0
+HOMB.US,D,20220616,000000,20.1274,20.3841,19.8462,20.246,3616833.7940156,0
+HOMB.US,D,20220617,000000,20.3841,20.7068,20.0782,20.088,12480188.631936,0
+HOMB.US,D,20220621,000000,20.3545,20.9073,20.3052,20.5717,2560417.415939,0
+HOMB.US,D,20220622,000000,20.3249,20.7854,20.2904,20.5717,2310111.7261049,0
+HOMB.US,D,20220623,000000,20.4532,20.6013,19.9794,20.3841,1487203.7728011,0
+HOMB.US,D,20220624,000000,20.3841,21.1047,20.3841,20.6309,7422546.4058878,0
+HOMB.US,D,20220627,000000,21.2922,21.4304,20.8727,21.2034,1945589.4964602,0
+HOMB.US,D,20220628,000000,21.3812,21.47,20.7691,20.7789,1307840.4673212,0
+HOMB.US,D,20220629,000000,20.8579,20.8579,20.4285,20.5717,1403958.9949299,0
+HOMB.US,D,20220630,000000,20.1374,20.6111,20.0584,20.5026,1161224.7880624,0
+HOMB.US,D,20220701,000000,20.5125,20.8481,20.2756,20.8283,1017215.6682996,0
+HOMB.US,D,20220705,000000,20.3348,21.0751,20.1078,21.0751,1110701.2972958,0
+HOMB.US,D,20220706,000000,20.8283,20.9961,20.5273,20.7691,816749.66524473,0
+HOMB.US,D,20220707,000000,21.006,21.2133,20.9468,21.1837,1070631.3966726,0
+HOMB.US,D,20220708,000000,21.2824,21.3416,20.9863,21.2232,856135.76188052,0
+HOMB.US,D,20220711,000000,21.0751,21.164,20.9123,21.006,799552.2482204,0
+HOMB.US,D,20220712,000000,20.7987,21.4996,20.7987,21.2528,1118549.3409861,0
+HOMB.US,D,20220713,000000,20.9468,21.1344,20.4483,20.6704,983724.46855737,0
+HOMB.US,D,20220714,000000,20.1768,20.4532,20.1571,20.394,667119.17018337,0
+HOMB.US,D,20220715,000000,20.7493,21.1097,20.5717,21.006,1072197.5610646,0
+HOMB.US,D,20220718,000000,21.233,21.4552,21.1047,21.1738,853991.1499672,0
+HOMB.US,D,20220719,000000,21.4601,21.9487,21.3293,21.7957,1806424.7480575,0
+HOMB.US,D,20220720,000000,21.618,22.1313,21.618,22.1116,1410491.0958355,0
+HOMB.US,D,20220721,000000,21.8549,22.0819,21.3318,21.7464,1248128.6770488,0
+HOMB.US,D,20220722,000000,21.7957,22.2399,21.7464,21.9043,1204470.5783164,0
+HOMB.US,D,20220725,000000,22.0425,22.3781,21.9241,22.1313,1157779.4290085,0
+HOMB.US,D,20220726,000000,21.9734,22.4275,21.9734,22.4077,881228.83561359,0
+HOMB.US,D,20220727,000000,22.4176,22.9309,22.4176,22.7928,1674856.8086951,0
+HOMB.US,D,20220728,000000,22.8618,22.9013,22.5212,22.8816,889302.78788054,0
+HOMB.US,D,20220729,000000,22.8717,23.3949,22.8228,23.2961,1319053.8396729,0
+HOMB.US,D,20220801,000000,23.0987,23.5824,22.9309,23.4245,853511.98065449,0
+HOMB.US,D,20220802,000000,23.3653,23.4887,23.1678,23.2073,761831.59418524,0
+HOMB.US,D,20220803,000000,23.2468,23.538,23.0592,23.4146,991621.13830906,0
+HOMB.US,D,20220804,000000,23.4146,23.4639,23.2073,23.3357,557273.91067787,0
+HOMB.US,D,20220805,000000,23.1481,23.612,23.1481,23.5725,534165.3880729,0
+HOMB.US,D,20220808,000000,23.691,23.9872,23.6811,23.7798,819515.27248298,0
+HOMB.US,D,20220809,000000,23.8687,23.8884,23.612,23.7601,1003823.2405745,0
+HOMB.US,D,20220810,000000,23.997,24.1846,23.9476,24.0464,1144703.0706821,0
+HOMB.US,D,20220811,000000,24.0858,24.4116,24.0266,24.3129,1079059.91397,0
+HOMB.US,D,20220812,000000,24.4313,24.6781,24.3425,24.6781,1007497.5473339,0
+HOMB.US,D,20220815,000000,24.4412,25.0335,24.382,25.0137,1030827.9263437,0
+HOMB.US,D,20220816,000000,24.9094,25.4162,24.8597,25.3565,1011581.4620083,0
+HOMB.US,D,20220817,000000,25.0386,25.1678,24.8498,25.0684,616075.13342694,0
+HOMB.US,D,20220818,000000,25.1777,25.1876,24.9243,25.1777,788543.8437226,0
+HOMB.US,D,20220819,000000,24.979,24.979,24.661,24.7902,780596.94159325,0
+HOMB.US,D,20220822,000000,24.4623,24.5418,24.2735,24.4325,723809.20023729,0
+HOMB.US,D,20220823,000000,24.512,24.7604,24.2735,24.2735,765477.0947481,0
+HOMB.US,D,20220824,000000,24.2139,24.4027,24.0748,24.2636,749990.90135089,0
+HOMB.US,D,20220825,000000,24.2735,24.6411,24.2238,24.5517,750715.54288244,0
+HOMB.US,D,20220826,000000,24.6014,24.6312,23.8363,23.8761,735271.62024124,0
+HOMB.US,D,20220829,000000,23.6376,23.737,23.4588,23.4687,800229.69486545,0
+HOMB.US,D,20220830,000000,23.7966,23.7966,23.3892,23.5681,872514.7005309,0
+HOMB.US,D,20220831,000000,23.5979,23.6476,23.3693,23.3793,1526684.8431395,0
+HOMB.US,D,20220901,000000,23.2203,23.2601,22.9818,23.1905,917270.37312338,0
+HOMB.US,D,20220902,000000,23.5681,23.578,22.6788,22.8229,928486.21371729,0
+HOMB.US,D,20220906,000000,22.9719,22.9719,22.0578,22.1572,918000.04688779,0
+HOMB.US,D,20220907,000000,22.1075,22.6937,21.9982,22.644,739161.53624047,0
+HOMB.US,D,20220908,000000,22.4354,23.3495,22.3062,23.3296,792250.5864458,0
+HOMB.US,D,20220909,000000,23.429,23.6078,23.3644,23.4091,714906.17386491,0
+HOMB.US,D,20220912,000000,23.4588,23.886,23.4439,23.7171,822457.06739923,0
+HOMB.US,D,20220913,000000,23.2104,23.4588,23.0762,23.1508,757796.90096022,0
+HOMB.US,D,20220914,000000,23.2601,23.2899,22.8875,23.1905,716778.16448809,0
+HOMB.US,D,20220915,000000,23.0812,23.7621,23.0415,23.5283,704290.17542768,0
+HOMB.US,D,20220916,000000,23.4091,23.578,23.0713,23.4985,2390862.1402712,0
+HOMB.US,D,20220919,000000,23.111,24.045,23.111,23.9754,778154.29576397,0
+HOMB.US,D,20220920,000000,23.7568,23.9655,23.5873,23.7867,591556.08204962,0
+HOMB.US,D,20220921,000000,23.8363,24.1841,23.5383,23.5383,833497.78628968,0
+HOMB.US,D,20220922,000000,23.6277,23.6327,23.0514,23.1607,816207.0341896,0
+HOMB.US,D,20220923,000000,22.8626,22.9322,22.5447,22.8924,932679.07013458,0
+HOMB.US,D,20220926,000000,22.8129,23.1806,22.6242,22.6937,1077485.5964098,0
+HOMB.US,D,20220927,000000,22.8825,23.0216,22.187,22.4354,1002096.7095175,0
+HOMB.US,D,20220928,000000,22.6341,23.3097,22.4652,23.0911,1079408.9158081,0
+HOMB.US,D,20220929,000000,22.8427,22.952,22.4155,22.5943,935267.65071673,0
+HOMB.US,D,20220930,000000,22.6838,23.0166,22.3161,22.3658,1081756.9556597,0
+HOMB.US,D,20221003,000000,22.6738,22.9719,22.3062,22.8626,961284.29459259,0
+HOMB.US,D,20221004,000000,23.0514,23.7966,23.0514,23.7767,1044736.8314165,0
+HOMB.US,D,20221005,000000,23.3892,23.8165,23.3892,23.8065,926392.80484836,0
+HOMB.US,D,20221006,000000,23.6476,23.886,23.5979,23.7767,759943.65149744,0
+HOMB.US,D,20221007,000000,23.6177,23.6828,23.1955,23.2998,854377.5268641,0
+HOMB.US,D,20221010,000000,23.4389,23.6078,23.1905,23.3495,567735.50459299,0
+HOMB.US,D,20221011,000000,23.2104,23.5681,23.0613,23.3296,1105337.9988323,0
+HOMB.US,D,20221012,000000,23.3793,23.7966,23.116,23.5879,942678.11682342,0
+HOMB.US,D,20221013,000000,23.3395,24.4822,23.0613,24.4623,1465179.8867024,0
+HOMB.US,D,20221014,000000,24.4722,24.7902,24.0599,24.0847,1081908.929092,0
+HOMB.US,D,20221017,000000,24.4226,24.8399,24.3331,24.8101,1570655.4874061,0
+HOMB.US,D,20221018,000000,24.8399,25.3764,24.6908,25.0386,2042301.5120222,0
+HOMB.US,D,20221019,000000,24.8399,25.0783,24.4761,24.8697,1212092.7931285,0
+HOMB.US,D,20221020,000000,25.277,25.277,23.3793,23.5482,1411881.4956102,0
+HOMB.US,D,20221021,000000,23.5283,23.896,23.3197,23.7072,1525993.4143448,0
+HOMB.US,D,20221024,000000,23.9158,24.2934,23.8661,24.1046,1290170.90526,0
+HOMB.US,D,20221025,000000,23.9556,24.4027,23.886,24.2636,784044.02110098,0
+HOMB.US,D,20221026,000000,24.4126,24.6908,24.2437,24.3033,886131.92264465,0
+HOMB.US,D,20221027,000000,24.512,24.8498,24.3232,24.3928,759955.7288563,0
+HOMB.US,D,20221028,000000,24.7504,25.2373,24.4126,25.2174,1342406.4887727,0
+HOMB.US,D,20221031,000000,25.0485,25.436,25.0386,25.3267,980354.44423127,0
+HOMB.US,D,20221101,000000,25.3168,25.436,25.1379,25.287,852567.93592836,0
+HOMB.US,D,20221102,000000,25.0585,25.4162,24.4375,24.4822,1404483.1068624,0
+HOMB.US,D,20221103,000000,24.2735,24.5567,23.9854,24.4424,768707.78824293,0
+HOMB.US,D,20221104,000000,24.7008,25.0336,24.5617,24.979,859024.29068518,0
+HOMB.US,D,20221107,000000,25.0783,25.2472,24.7803,24.9591,706310.11369688,0
+HOMB.US,D,20221108,000000,24.9094,25.2025,24.512,24.7206,871045.28853637,0
+HOMB.US,D,20221109,000000,24.5716,24.8697,24.502,24.8399,791910.4075046,0
+HOMB.US,D,20221110,000000,25.3367,25.7838,25.0287,25.6447,1596947.8976426,0
+HOMB.US,D,20221111,000000,25.6844,25.913,25.4807,25.6149,1208770.5129956,0
+HOMB.US,D,20221114,000000,25.6646,26.0322,25.5851,25.595,1051732.6415357,0
+HOMB.US,D,20221115,000000,25.83,26.07,25.55,25.72,937871,0
+HOMB.US,D,20221116,000000,25.84,25.84,25.13,25.19,605033,0
+HOMB.US,D,20221117,000000,24.99,25.05,24.65,24.85,618898,0
+HOMB.US,D,20221118,000000,25.23,25.35,24.805,24.89,1262489,0
+HOMB.US,D,20221121,000000,24.79,25.07,24.79,25.04,499383,0
+HOMB.US,D,20221122,000000,25.26,25.42,25.005,25.17,563975,0
+HOMB.US,D,20221123,000000,25.14,25.34,25.12,25.18,396767,0
+HOMB.US,D,20221125,000000,25.4,25.55,25.22,25.5,200847,0
+HOMB.US,D,20221128,000000,25.36,25.41,24.765,24.93,645177,0
+HOMB.US,D,20221129,000000,24.93,25.095,24.805,24.95,581184,0
+HOMB.US,D,20221130,000000,24.89,25.46,24.51,25.45,1118291,0
+HOMB.US,D,20221201,000000,25.48,25.59,25.29,25.39,567866,0
+HOMB.US,D,20221202,000000,25.21,25.52,25.15,25.37,508400,0
+HOMB.US,D,20221205,000000,25.11,25.24,23.81,24.17,935218,0
+HOMB.US,D,20221206,000000,24.16,24.29,23.72,23.94,812124,0
+HOMB.US,D,20221207,000000,23.83,24.19,23.6,23.91,553201,0
+HOMB.US,D,20221208,000000,24.05,24.095,23.8,23.91,454776,0
+HOMB.US,D,20221209,000000,23.78,24.01,23.69,23.83,393919,0
+HOMB.US,D,20221212,000000,23.93,24.105,23.665,23.99,628361,0
+HOMB.US,D,20221213,000000,23.95,24.19,23.26,23.35,1204097,0
+HOMB.US,D,20221214,000000,23.41,23.47,22.825,22.89,974751,0
+HOMB.US,D,20221215,000000,22.68,22.7,22.07,22.11,1242857,0
+HOMB.US,D,20221216,000000,21.66,22.38,21.35,22.35,3970407,0
+HOMB.US,D,20221219,000000,22.43,22.64,22.14,22.35,801536,0
+HOMB.US,D,20221220,000000,22.51,22.805,22.42,22.58,769852,0
+HOMB.US,D,20221221,000000,22.86,23.115,22.82,22.91,804436,0
+HOMB.US,D,20221222,000000,22.81,22.81,22.25,22.63,531500,0
+HOMB.US,D,20221223,000000,22.59,22.935,22.54,22.83,611865,0
+HOMB.US,D,20221227,000000,22.9,22.9,22.555,22.71,407319,0
+HOMB.US,D,20221228,000000,22.77,22.82,22.53,22.54,424282,0
+HOMB.US,D,20221229,000000,22.58,23.1,22.555,23.05,666496,0
+HOMB.US,D,20221230,000000,22.89,23.015,22.65,22.79,565816,0
+HOMB.US,D,20230103,000000,22.94,23.05,22.28,22.46,618287,0
+HOMB.US,D,20230104,000000,22.67,22.845,22.28,22.36,693684,0
+HOMB.US,D,20230105,000000,22.33,22.33,21.895,22.03,565649,0
+HOMB.US,D,20230106,000000,22.22,22.765,22.09,22.72,708704,0
+HOMB.US,D,20230109,000000,22.71,22.84,22.34,22.48,532032,0
+HOMB.US,D,20230110,000000,22.44,22.83,22.3,22.75,503334,0
+HOMB.US,D,20230111,000000,22.88,23.07,22.77,23.06,730777,0
+HOMB.US,D,20230112,000000,23.18,23.47,23.085,23.35,575902,0
+HOMB.US,D,20230113,000000,23.11,23.52,22.86,23.42,536040,0
+HOMB.US,D,20230117,000000,23.46,23.5,23.05,23.12,533345,0
+HOMB.US,D,20230118,000000,23.07,23.07,22.48,22.53,730421,0
+HOMB.US,D,20230119,000000,22.82,23.42,21.905,22.26,715254,0
+HOMB.US,D,20230120,000000,22.3,22.54,21.94,22.43,1114385,0
+HOMB.US,D,20230123,000000,22.45,22.63,22.26,22.36,901563,0
+HOMB.US,D,20230124,000000,22.22,22.485,22.04,22.45,697303,0
+HOMB.US,D,20230125,000000,22.36,22.52,22.095,22.46,503437,0
+HOMB.US,D,20230126,000000,22.68,22.77,22.36,22.72,566945,0
+HOMB.US,D,20230127,000000,22.68,22.97,22.68,22.82,614317,0
+HOMB.US,D,20230130,000000,22.72,23.3,22.72,23.08,1284764,0
+HOMB.US,D,20230131,000000,23.14,23.91,23.14,23.87,1104434,0
+HOMB.US,D,20230201,000000,23.71,24.49,23.66,24.15,1017006,0
+HOMB.US,D,20230202,000000,24.16,24.93,24.12,24.92,798608,0
+HOMB.US,D,20230203,000000,24.78,25.08,24.71,24.97,912133,0
+HOMB.US,D,20230206,000000,24.9,24.94,24.38,24.67,679777,0
+HOMB.US,D,20230207,000000,24.44,25.015,24.44,24.94,706739,0
+HOMB.US,D,20230208,000000,24.73,24.98,24.52,24.61,566639,0
+HOMB.US,D,20230209,000000,24.72,24.81,24.13,24.14,557332,0
+HOMB.US,D,20230210,000000,24.1,24.165,23.89,24.14,412906,0
+HOMB.US,D,20230213,000000,24.08,24.57,23.99,24.52,466946,0
+HOMB.US,D,20230214,000000,24.22,24.46,23.9,24.12,439990,0
+HOMB.US,D,20230215,000000,23.9,24.585,23.9,24.5,504644,0
+HOMB.US,D,20230216,000000,24.11,24.355,24.09,24.21,714717,0
+HOMB.US,D,20230217,000000,24.3,24.6,24.12,24.57,798276,0
+HOMB.US,D,20230221,000000,24.3,24.37,23.93,24.07,780487,0
+HOMB.US,D,20230222,000000,24.1,24.13,23.78,23.91,901368,0
+HOMB.US,D,20230223,000000,24.02,24.2,23.685,23.96,563125,0
+HOMB.US,D,20230224,000000,23.67,24.05,23.56,24.04,599979,0
+HOMB.US,D,20230227,000000,24.24,24.33,23.9917,24.13,532339,0
+HOMB.US,D,20230228,000000,24.14,24.42,24.1,24.1,967628,0
+HOMB.US,D,20230301,000000,24.1,24.32,23.87,24.29,1025637,0
+HOMB.US,D,20230302,000000,24.05,24.05,23.62,23.98,740466,0
+HOMB.US,D,20230303,000000,24.12,24.24,23.83,24.22,849463,0
+HOMB.US,D,20230306,000000,24.15,24.33,23.85,23.97,849833,0
+HOMB.US,D,20230307,000000,23.84,23.84,23.22,23.34,762395,0
+HOMB.US,D,20230308,000000,23.3,23.41,22.905,23.12,760659,0
+HOMB.US,D,20230309,000000,22.97,22.97,21.81,21.92,1341182,0
+HOMB.US,D,20230310,000000,21.49,22.5,20.93,21.93,1903979,0
+HOMB.US,D,20230313,000000,20.75,22.79,19.89,21.64,3591894,0
+HOMB.US,D,20230314,000000,22.9,23.26,21.58,21.88,2559799,0
+HOMB.US,D,20230315,000000,21.1,21.975,20.92,21.67,2378175,0
+HOMB.US,D,20230316,000000,21.36,23.02,21.23,22.56,2207755,0
+HOMB.US,D,20230317,000000,22.24,22.24,21.07,21.16,4729679,0
+HOMB.US,D,20230320,000000,21.6,22.21,21.325,21.52,1724117,0
+HOMB.US,D,20230321,000000,22.24,22.52,21.99,22.34,1465024,0
+HOMB.US,D,20230322,000000,22.22,22.49,21.3,21.33,1191881,0
+HOMB.US,D,20230323,000000,21.49,21.54,20.96,21.31,1780718,0
+HOMB.US,D,20230324,000000,20.9,21.98,20.76,21.97,1654602,0
+HOMB.US,D,20230327,000000,22.18,22.57,22.11,22.34,2062170,0
+HOMB.US,D,20230328,000000,22.16,22.39,21.91,22.04,1417980,0
+HOMB.US,D,20230329,000000,22.26,22.32,21.83,22.17,1053531,0
+HOMB.US,D,20230330,000000,22.44,22.44,21.47,21.6,1026205,0
+HOMB.US,D,20230331,000000,21.79,21.94,21.555,21.71,1171940,0
+HOMB.US,D,20230403,000000,21.73,21.81,21.25,21.49,937311,0
+HOMB.US,D,20230404,000000,21.62,21.62,20.74,21.1,926482,0
+HOMB.US,D,20230405,000000,20.73,21.065,20.72,20.76,2133500,0
+HOMB.US,D,20230406,000000,20.79,21.15,20.74,21.14,1353685,0
+HOMB.US,D,20230410,000000,20.9,21.4,20.88,21.35,944988,0
+HOMB.US,D,20230411,000000,21.51,21.51,21.2,21.31,1022988,0
+HOMB.US,D,20230412,000000,21.43,21.43,20.95,20.95,833232,0
+HOMB.US,D,20230413,000000,21,21.29,20.82,21.21,887105,0
+HOMB.US,D,20230414,000000,21.6,21.68,20.62,20.74,865475,0
+HOMB.US,D,20230417,000000,20.72,21.35,20.55,21.35,786492,0
+HOMB.US,D,20230418,000000,21.33,21.345,20.71,20.86,2033427,0
+HOMB.US,D,20230419,000000,21.01,21.81,20.87,21.73,1250173,0
+HOMB.US,D,20230420,000000,21.82,22,21.58,21.84,999911,0
+HOMB.US,D,20230421,000000,21.93,21.98,21.54,21.74,1139918,0
+HOMB.US,D,20230424,000000,21.66,22.005,21.48,21.48,996016,0
+HOMB.US,D,20230425,000000,21.1,21.3,20.79,21.03,1318227,0
+HOMB.US,D,20230426,000000,20.75,21.34,20.75,21.11,994766,0
+HOMB.US,D,20230427,000000,21.28,21.725,21.235,21.67,755376,0
+HOMB.US,D,20230428,000000,21.46,22.02,21.46,21.77,1165138,0
+HOMB.US,D,20230501,000000,21.75,21.875,21.155,21.27,1089553,0
+HOMB.US,D,20230502,000000,21.15,21.39,19.82,20.23,1842045,0
+HOMB.US,D,20230503,000000,20.37,21.24,20.37,20.53,1682428,0
+HOMB.US,D,20230504,000000,20.03,20.86,19.85,20.75,2869595,0
+HOMB.US,D,20230505,000000,21.45,21.45,20.69,20.96,2081624,0
+HOMB.US,D,20230508,000000,21.14,21.16,20.38,20.54,864708,0
+HOMB.US,D,20230509,000000,20.68,20.68,20.065,20.32,765848,0
+HOMB.US,D,20230510,000000,20.72,20.72,20.02,20.24,860740,0
+HOMB.US,D,20230511,000000,19.9,20.16,19.77,20.09,1102727,0
+HOMB.US,D,20230512,000000,20.26,20.265,19.835,19.92,942506,0
+HOMB.US,D,20230515,000000,19.92,20.75,19.9,20.67,1179022,0
+HOMB.US,D,20230516,000000,20.4,20.68,20.26,20.35,1336338,0
+HOMB.US,D,20230517,000000,20.72,21.76,20.72,21.59,1724323,0
+HOMB.US,D,20230518,000000,21.52,21.885,21.39,21.82,1118017,0
+HOMB.US,D,20230519,000000,22,22,20.92,21.35,1029195,0
+HOMB.US,D,20230522,000000,21.54,21.84,21.13,21.69,1671051,0
+HOMB.US,D,20230523,000000,21.59,22.35,21.59,21.88,941030,0
+HOMB.US,D,20230524,000000,21.76,21.81,21.34,21.49,860770,0
+HOMB.US,D,20230525,000000,21.25,21.96,21.18,21.86,1167324,0
+HOMB.US,D,20230526,000000,21.8,22.08,21.45,22.05,785028,0
+HOMB.US,D,20230530,000000,22.16,22.28,21.7,22.09,841910,0
+HOMB.US,D,20230531,000000,21.99,21.99,21.13,21.47,1614990,0
+HOMB.US,D,20230601,000000,21.67,22.01,21.42,21.99,982278,0
+HOMB.US,D,20230602,000000,22.09,23.3,22.075,23.25,1600383,0
+HOMB.US,D,20230605,000000,23.1,23.1,22.41,22.54,837674,0
+HOMB.US,D,20230606,000000,22.61,23.63,22.545,23.39,1460292,0
+HOMB.US,D,20230607,000000,23.44,24.13,23.44,23.95,1706604,0
+HOMB.US,D,20230608,000000,23.75,23.93,23.38,23.77,789699,0
+HOMB.US,D,20230609,000000,23.62,23.75,23.25,23.38,804785,0
+HOMB.US,D,20230612,000000,23.47,23.79,23.15,23.31,904712,0
+HOMB.US,D,20230613,000000,23.38,23.99,23.24,23.86,830366,0
+HOMB.US,D,20230614,000000,23.86,24.02,23.34,23.54,1184715,0
+HOMB.US,D,20230615,000000,23.35,23.85,23.35,23.67,1290686,0
+HOMB.US,D,20230616,000000,23.78,23.8,23.1318,23.4,2881492,0
+HOMB.US,D,20230620,000000,23.37,23.37,22.975,23.14,869207,0
+HOMB.US,D,20230621,000000,22.96,23.04,22.67,22.76,900256,0
+HOMB.US,D,20230622,000000,22.67,22.67,22.12,22.28,879250,0
+HOMB.US,D,20230623,000000,22,22.29,21.79,22.1,2216333,0
+HOMB.US,D,20230626,000000,22.17,22.67,22.17,22.44,741439,0
+HOMB.US,D,20230627,000000,22.5,22.86,22.31,22.71,932627,0
+HOMB.US,D,20230628,000000,22.59,22.85,22.49,22.68,914969,0
+HOMB.US,D,20230629,000000,22.99,23.16,22.93,23.04,951528,0
+HOMB.US,D,20230630,000000,23.32,23.36,22.79,22.8,948042,0
+HOMB.US,D,20230703,000000,22.74,23.19,22.74,23.12,451883,0
+HOMB.US,D,20230705,000000,22.86,23.155,22.75,22.99,1142634,0
+HOMB.US,D,20230706,000000,22.69,22.69,22.22,22.57,828026,0
+HOMB.US,D,20230707,000000,22.59,23.06,22.57,22.82,1055088,0
+HOMB.US,D,20230710,000000,22.69,23.225,22.69,23.03,788887,0
+HOMB.US,D,20230711,000000,23.05,23.28,22.93,23.23,597653,0
+HOMB.US,D,20230712,000000,23.64,23.77,23.37,23.47,961844,0
+HOMB.US,D,20230713,000000,23.54,23.97,23.475,23.72,693626,0
+HOMB.US,D,20230714,000000,23.81,23.81,23.16,23.29,747430,0
+HOMB.US,D,20230717,000000,23.37,23.88,23.24,23.76,949411,0
+HOMB.US,D,20230718,000000,23.76,24.65,23.76,24.63,1782322,0
+HOMB.US,D,20230719,000000,24.66,24.99,24.51,24.98,1713700,0
+HOMB.US,D,20230720,000000,24.98,25.25,23.94,24.14,1707162,0
+HOMB.US,D,20230721,000000,24.4,24.4,23.395,23.52,1407112,0
+HOMB.US,D,20230724,000000,23.38,23.82,23.315,23.38,1032725,0
+HOMB.US,D,20230725,000000,23.53,23.56,23.01,23.04,1312756,0
+HOMB.US,D,20230726,000000,23.18,24.16,23.14,24.09,2378962,0
+HOMB.US,D,20230727,000000,24.43,24.61,23.875,24.05,1838715,0
+HOMB.US,D,20230728,000000,24.21,24.38,24.03,24.14,821769,0
+HOMB.US,D,20230731,000000,24.33,24.42,24.12,24.31,1004543,0
+HOMB.US,D,20230801,000000,24.01,24.31,23.8,24.29,1047045,0
+HOMB.US,D,20230802,000000,24.02,24.34,23.97,24.29,930989,0
+HOMB.US,D,20230803,000000,24.2,24.585,24.1,24.55,881462,0
+HOMB.US,D,20230804,000000,24.47,24.71,24.22,24.4,1052719,0
+HOMB.US,D,20230807,000000,24.43,24.52,24.165,24.33,646231,0
+HOMB.US,D,20230808,000000,23.91,24.42,23.5,24.42,1227662,0
+HOMB.US,D,20230809,000000,24.24,24.24,23.795,23.94,676957,0
+HOMB.US,D,20230810,000000,24.01,24.19,23.56,23.61,787566,0
+HOMB.US,D,20230811,000000,23.5,23.715,23.4,23.68,504429,0
+HOMB.US,D,20230814,000000,23.47,23.54,23.165,23.44,794255,0
+HOMB.US,D,20230815,000000,23.05,23.07,22.4601,22.56,884250,0
+HOMB.US,D,20230816,000000,22.52,22.72,22.42,22.44,652366,0
+HOMB.US,D,20230817,000000,22.59,22.68,22.32,22.48,671760,0
+HOMB.US,D,20230818,000000,22.27,22.74,22.22,22.57,2073367,0
+HOMB.US,D,20230821,000000,22.59,22.7,22.15,22.3,661090,0
+HOMB.US,D,20230822,000000,22.31,22.45,21.685,21.74,766636,0
+HOMB.US,D,20230823,000000,21.75,21.99,21.51,21.93,499619,0
+HOMB.US,D,20230824,000000,21.92,22.26,21.8644,21.9,540970,0
+HOMB.US,D,20230825,000000,22.08,22.16,21.5697,21.85,723306,0
+HOMB.US,D,20230828,000000,21.97,22.26,21.97,22.1,496230,0
+HOMB.US,D,20230829,000000,22.05,22.35,21.841,22.27,428420,0
+HOMB.US,D,20230830,000000,22.17,22.27,22.02,22.17,529925,0
+HOMB.US,D,20230831,000000,22.13,22.42,22.1,22.18,795031,0
+HOMB.US,D,20230901,000000,22.39,22.85,22.33,22.81,852493,0
+HOMB.US,D,20230905,000000,22.59,22.76,22.305,22.32,1007482,0
+HOMB.US,D,20230906,000000,22.37,22.725,21.865,22.05,895538,0
+HOMB.US,D,20230907,000000,22.01,22.13,21.78,21.96,786750,0
+HOMB.US,D,20230908,000000,22,22.1,21.75,22.01,827325,0
+HOMB.US,D,20230911,000000,22.17,22.33,21.79,21.89,1028145,0
+HOMB.US,D,20230912,000000,21.92,22.17,21.825,22.06,888175,0
+HOMB.US,D,20230913,000000,22.14,22.22,21.72,21.76,939536,0
+HOMB.US,D,20230914,000000,21.99,22.23,21.96,22.18,794000,0
+HOMB.US,D,20230915,000000,22,22.185,21.87,22.05,2667005,0
+HOMB.US,D,20230918,000000,22.12,22.12,21.68,21.68,692738,0
+HOMB.US,D,20230919,000000,21.77,21.85,21.51,21.6,737780,0
+HOMB.US,D,20230920,000000,21.73,21.85,21.41,21.42,587571,0
+HOMB.US,D,20230921,000000,21.37,21.595,21.12,21.2,895045,0
+HOMB.US,D,20230922,000000,21.04,21.23,20.945,20.95,802714,0
+HOMB.US,D,20230925,000000,20.86,21.23,20.81,21.19,636596,0
+HOMB.US,D,20230926,000000,20.98,21.29,20.825,20.91,1175501,0
+HOMB.US,D,20230927,000000,20.97,21.09,20.58,20.62,709766,0
+HOMB.US,D,20230928,000000,20.46,20.94,20.46,20.77,954746,0
+HOMB.US,D,20230929,000000,20.86,21.17,20.85,20.94,854498,0
+HOMB.US,D,20231002,000000,20.94,21.03,20.425,20.55,799706,0
+HOMB.US,D,20231003,000000,20.42,20.65,20.14,20.62,1502219,0
+HOMB.US,D,20231004,000000,20.52,20.99,20.43,20.91,895429,0
+HOMB.US,D,20231005,000000,20.92,21.39,20.9,21.32,939261,0
+HOMB.US,D,20231006,000000,21.11,21.65,21.08,21.45,759000,0
+HOMB.US,D,20231009,000000,21.27,21.54,21.231,21.27,740160,0
+HOMB.US,D,20231010,000000,21.28,21.64,21.28,21.51,678644,0
+HOMB.US,D,20231011,000000,21.56,21.79,21.385,21.59,684329,0
+HOMB.US,D,20231012,000000,21.59,21.59,21.125,21.28,625946,0
+HOMB.US,D,20231013,000000,21.38,21.4,20.89,20.97,773704,0
+HOMB.US,D,20231016,000000,21.23,21.415,21.2,21.34,738208,0
+HOMB.US,D,20231017,000000,21.16,21.97,21.16,21.72,1176122,0
+HOMB.US,D,20231018,000000,21.45,21.555,21.13,21.18,918970,0
+HOMB.US,D,20231019,000000,21.4,21.4,20.31,20.53,2639696,0
+HOMB.US,D,20231020,000000,20.59,20.78,20.095,20.58,1677917,0
+HOMB.US,D,20231023,000000,20.38,20.885,20.38,20.44,1205196,0
+HOMB.US,D,20231024,000000,20.64,20.675,19.96,20.2,1250252,0
+HOMB.US,D,20231025,000000,20.03,20.26,19.615,19.96,1269291,0
+HOMB.US,D,20231026,000000,20.26,20.49,20.145,20.38,1171044,0
+HOMB.US,D,20231027,000000,20.27,20.39,19.87,20.15,1018464,0
+HOMB.US,D,20231030,000000,20.4,20.53,20.17,20.34,860950,0
+HOMB.US,D,20231031,000000,20.42,20.555,20.24,20.45,889107,0
+HOMB.US,D,20231101,000000,20.38,20.425,19.915,20.24,1139380,0
+HOMB.US,D,20231102,000000,20.51,21.045,20.45,21.03,990580,0
+HOMB.US,D,20231103,000000,21.58,21.84,21.46,21.7,891476,0
+HOMB.US,D,20231106,000000,21.62,21.62,21.27,21.34,937971,0
+HOMB.US,D,20231107,000000,21.37,21.42,21.06,21.23,645933,0
+HOMB.US,D,20231108,000000,21.26,21.295,20.91,21.06,763078,0
+HOMB.US,D,20231109,000000,21.1,21.15,20.675,20.77,696075,0
+HOMB.US,D,20231110,000000,20.84,20.91,20.63,20.77,644326,0
+HOMB.US,D,20231113,000000,20.63,20.83,20.45,20.74,596668,0
+HOMB.US,D,20231114,000000,21.33,22.195,21.28,22.04,1307289,0
+HOMB.US,D,20231115,000000,21.99,22.465,21.92,22.36,988703,0
+HOMB.US,D,20231116,000000,22.31,22.43,21.87,22.15,1008130,0
+HOMB.US,D,20231117,000000,22.37,22.61,22.27,22.32,1071694,0
+HOMB.US,D,20231120,000000,22.18,22.36,22.08,22.33,863510,0
+HOMB.US,D,20231121,000000,22.25,22.27,21.76,21.77,736644,0
+HOMB.US,D,20231122,000000,22.07,22.14,21.84,21.99,513620,0
+HOMB.US,D,20231124,000000,22.02,22.095,21.915,22.03,232644,0
+HOMB.US,D,20231127,000000,21.86,22.005,21.75,21.96,740307,0
+HOMB.US,D,20231128,000000,22,22,21.7,21.95,681723,0
+HOMB.US,D,20231129,000000,22.16,22.515,22.125,22.29,1067329,0
+HOMB.US,D,20231130,000000,22.35,22.49,22.15,22.18,716822,0
+HOMB.US,D,20231201,000000,21.93,23.14,21.93,23.05,1166400,0
+HOMB.US,D,20231204,000000,22.94,23.64,22.94,23.64,1226779,0
+HOMB.US,D,20231205,000000,23.48,23.5,23.23,23.28,838369,0
+HOMB.US,D,20231206,000000,23.52,23.94,23.2,23.22,1003439,0
+HOMB.US,D,20231207,000000,23.29,23.68,23.1,23.67,708984,0
+HOMB.US,D,20231208,000000,23.7,23.925,23.53,23.61,855242,0
+HOMB.US,D,20231211,000000,23.57,23.842,23.37,23.8,781886,0
+HOMB.US,D,20231212,000000,23.74,23.855,23.61,23.78,878808,0
+HOMB.US,D,20231213,000000,23.69,24.755,23.64,24.72,2224849,0
+HOMB.US,D,20231214,000000,24.9,25.57,24.82,25.36,3382618,0
+HOMB.US,D,20231215,000000,25.23,25.44,24.88,24.99,2992043,0
+HOMB.US,D,20231218,000000,25.2,25.23,24.845,25.01,1262883,0
+HOMB.US,D,20231219,000000,25.19,25.54,25.11,25.44,1381886,0
+HOMB.US,D,20231220,000000,25.5,25.8,25.02,25.03,1493504,0
+HOMB.US,D,20231221,000000,25.25,25.335,24.945,25.26,873381,0
+HOMB.US,D,20231222,000000,25.36,25.63,25.25,25.37,1180205,0
+HOMB.US,D,20231226,000000,25.39,25.745,25.3,25.64,1028803,0
+HOMB.US,D,20231227,000000,25.74,25.79,25.535,25.69,698314,0
+HOMB.US,D,20231228,000000,25.58,25.78,25.56,25.67,711829,0
+HOMB.US,D,20231229,000000,25.56,25.6301,25.32,25.33,750619,0
+HOMB.US,D,20240102,000000,25.07,25.56,25,25.33,1018102,0
+HOMB.US,D,20240103,000000,25.11,25.16,24.465,24.47,1173820,0
+HOMB.US,D,20240104,000000,24.58,24.7,24.365,24.41,1326419,0
+HOMB.US,D,20240105,000000,24.24,24.69,24.22,24.33,998175,0
+HOMB.US,D,20240108,000000,24.28,24.57,24.16,24.56,770455,0
+HOMB.US,D,20240109,000000,24.51,24.51,24.14,24.24,598008,0
+HOMB.US,D,20240110,000000,24.15,24.265,24,24.22,798174,0
+HOMB.US,D,20240111,000000,24,24.08,23.58,23.98,1007928,0
+HOMB.US,D,20240112,000000,24.25,24.34,23.52,23.63,822261,0
+HOMB.US,D,20240116,000000,23.46,23.52,23.09,23.1,1012682,0
+HOMB.US,D,20240117,000000,22.75,23.135,22.71,23.09,1150277,0
+HOMB.US,D,20240118,000000,23,23.76,23,23.69,1255156,0
+HOMB.US,D,20240119,000000,23.84,24.61,23.63,24.61,1328830,0
+HOMB.US,D,20240122,000000,24.75,25.12,24.64,25.09,1043393,0
+HOMB.US,D,20240123,000000,25.28,25.34,24.76,24.77,985161,0
+HOMB.US,D,20240124,000000,24.95,25.09,24.72,24.83,829751,0
+HOMB.US,D,20240125,000000,25,25.18,24.385,24.62,822844,0
+HOMB.US,D,20240126,000000,24.83,25.032,24.6,24.64,727037,0
+HOMB.US,D,20240129,000000,24.62,24.86,24.52,24.84,624640,0
+HOMB.US,D,20240130,000000,24.75,24.96,24.54,24.54,822319,0
+HOMB.US,D,20240131,000000,24.08,24.33,23.39,23.44,1349677,0
+HOMB.US,D,20240201,000000,23.53,23.66,22.42,23.22,1732974,0
+HOMB.US,D,20240202,000000,22.76,23.35,22.73,23.21,1067629,0
+HOMB.US,D,20240205,000000,22.92,23.09,22.64,22.94,968896,0
+HOMB.US,D,20240206,000000,23.09,23.25,22.95,23.05,1291622,0
+HOMB.US,D,20240207,000000,23.12,23.42,22.5775,23.22,1105669,0
+HOMB.US,D,20240208,000000,23.12,23.435,23.12,23.39,1000877,0
+HOMB.US,D,20240209,000000,23.41,23.735,23.15,23.7,1026731,0
+HOMB.US,D,20240212,000000,23.7,24.25,23.68,24,954005,0
+HOMB.US,D,20240213,000000,23.1,23.25,22.46,22.78,1607356,0
+HOMB.US,D,20240214,000000,23.1,23.34,22.86,23.3,991957,0
+HOMB.US,D,20240215,000000,23.43,24.165,23.43,24.06,1155896,0
+HOMB.US,D,20240216,000000,23.76,23.94,23.59,23.67,860581,0
+HOMB.US,D,20240220,000000,23.35,23.69,23.3,23.47,776733,0
+HOMB.US,D,20240221,000000,23.39,23.46,23.21,23.38,1062826,0
+HOMB.US,D,20240222,000000,23.31,23.45,23.14,23.4,1138407,0
+HOMB.US,D,20240223,000000,23.36,23.73,23.2,23.42,761128,0
+HOMB.US,D,20240226,000000,23.2,23.59,23.2,23.43,768565,0
+HOMB.US,D,20240227,000000,23.59,23.685,23.35,23.57,810028,0
+HOMB.US,D,20240228,000000,23.33,23.505,23.2,23.22,632947,0
+HOMB.US,D,20240229,000000,23.62,23.85,23.28,23.46,844274,0
+HOMB.US,D,20240301,000000,23.32,23.41,22.92,23.34,763660,0
+HOMB.US,D,20240304,000000,23.45,23.67,23.12,23.13,1080541,0
+HOMB.US,D,20240305,000000,22.98,24.1,22.98,24.06,1182540,0
+HOMB.US,D,20240306,000000,23.99,24.285,23.551,23.93,1261978,0
+HOMB.US,D,20240307,000000,24.19,24.32,23.79,23.89,807157,0
+HOMB.US,D,20240308,000000,24.23,24.25,23.89,23.96,635483,0
+HOMB.US,D,20240311,000000,23.88,24.11,23.84,23.99,676758,0
+HOMB.US,D,20240312,000000,23.83,24.05,23.675,23.78,686395,0
+HOMB.US,D,20240313,000000,23.72,23.965,23.64,23.72,735401,0
+HOMB.US,D,20240314,000000,23.61,23.695,23.06,23.19,949544,0
+HOMB.US,D,20240315,000000,23.1,23.55,23.1,23.29,2626077,0
+HOMB.US,D,20240318,000000,23.36,23.415,22.97,22.99,1042369,0
+HOMB.US,D,20240319,000000,22.97,23.26,22.92,23.07,718589,0
+HOMB.US,D,20240320,000000,22.98,23.88,22.93,23.72,927879,0
+HOMB.US,D,20240321,000000,23.89,24.05,23.68,23.74,1291553,0
+HOMB.US,D,20240322,000000,23.79,23.86,23.32,23.39,693368,0
+HOMB.US,D,20240325,000000,23.38,23.63,23.35,23.63,950082,0
+HOMB.US,D,20240326,000000,23.77,23.77,23.525,23.67,823402,0
+HOMB.US,D,20240327,000000,23.76,24.57,23.66,24.54,1302428,0
+HOMB.US,D,20240328,000000,24.54,24.67,24.33,24.57,1346594,0
+HOMB.US,D,20240401,000000,24.66,24.66,24.01,24.1,765329,0
+HOMB.US,D,20240402,000000,23.89,24.025,23.65,23.77,927983,0
+HOMB.US,D,20240403,000000,23.61,23.95,23.54,23.62,795549,0
+HOMB.US,D,20240404,000000,23.96,24.09,23.6,23.69,820512,0
+HOMB.US,D,20240405,000000,23.6,23.88,23.5739,23.77,637348,0
+HOMB.US,D,20240408,000000,23.82,24.095,23.8,24,638732,0
+HOMB.US,D,20240409,000000,24.1,24.24,23.955,24.23,539783,0
+HOMB.US,D,20240410,000000,23.73,23.775,22.81,22.96,1157130,0
+HOMB.US,D,20240411,000000,23.08,23.395,22.845,23.22,1118859,0
+HOMB.US,D,20240412,000000,22.88,23.18,22.84,22.93,955871,0
+HOMB.US,D,20240415,000000,22.97,23.25,22.63,22.84,919669,0
+HOMB.US,D,20240416,000000,22.64,22.69,22.38,22.4,706170,0
+HOMB.US,D,20240417,000000,22.63,22.82,22.41,22.43,1117878,0
+HOMB.US,D,20240418,000000,23.52,23.52,22.51,23.22,1713122,0
+HOMB.US,D,20240419,000000,23.16,24.03,23.16,24.02,1276580,0
+HOMB.US,D,20240422,000000,24.04,24.4,23.9,24.3,1134655,0
+HOMB.US,D,20240423,000000,24.25,24.88,24.205,24.69,1054831,0
+HOMB.US,D,20240424,000000,24.4,24.82,24.28,24.8,891178,0
+HOMB.US,D,20240425,000000,24.66,24.66,24.29,24.52,820312,0
+HOMB.US,D,20240426,000000,24.47,24.72,24.31,24.42,686416,0
+HOMB.US,D,20240429,000000,24.42,24.53,24.04,24.1,658350,0
+HOMB.US,D,20240430,000000,23.92,24.05,23.68,23.68,851397,0
+HOMB.US,D,20240501,000000,23.91,24.52,23.81,24.04,843671,0
+HOMB.US,D,20240502,000000,24.27,24.41,24.13,24.41,845338,0
+HOMB.US,D,20240503,000000,24.77,24.95,24.47,24.62,634708,0
+HOMB.US,D,20240506,000000,24.83,24.93,24.661,24.89,765237,0
+HOMB.US,D,20240507,000000,24.99,25.05,24.69,24.7,1279353,0
+HOMB.US,D,20240508,000000,24.55,24.835,24.45,24.62,1296220,0
+HOMB.US,D,20240509,000000,24.57,24.81,24.5,24.8,815566,0
+HOMB.US,D,20240510,000000,24.87,24.87,24.6,24.84,637541,0
+HOMB.US,D,20240513,000000,25,25.07,24.69,24.7,612544,0
+HOMB.US,D,20240514,000000,24.87,24.87,24.6,24.77,639650,0
+HOMB.US,D,20240515,000000,24.94,25.05,24.62,24.84,644363,0
+HOMB.US,D,20240516,000000,24.8,24.83,24.62,24.65,594505,0
+HOMB.US,D,20240517,000000,24.72,24.8,24.625,24.72,614544,0
+HOMB.US,D,20240520,000000,24.68,24.685,24.11,24.15,838802,0
+HOMB.US,D,20240521,000000,24.11,24.37,24.0401,24.25,803553,0
+HOMB.US,D,20240522,000000,24.16,24.25,23.9,23.94,730512,0
+HOMB.US,D,20240523,000000,23.93,23.93,23.38,23.54,674835,0
+HOMB.US,D,20240524,000000,23.68,23.75,23.46,23.74,711965,0
+HOMB.US,D,20240528,000000,23.74,23.81,23.49,23.57,640937,0
+HOMB.US,D,20240529,000000,23.01,23.4,22.86,22.87,1115946,0
+HOMB.US,D,20240530,000000,23.16,23.375,23.04,23.31,955668,0
+HOMB.US,D,20240531,000000,23.4,23.54,23.295,23.52,819621,0
+HOMB.US,D,20240603,000000,23.83,23.83,23.12,23.19,605883,0
+HOMB.US,D,20240604,000000,22.9,23.16,22.85,22.91,773525,0
+HOMB.US,D,20240605,000000,23.1,23.37,22.94,23.3,1711041,0
+HOMB.US,D,20240606,000000,23.22,23.375,22.99,23.24,1139585,0
+HOMB.US,D,20240607,000000,23.01,23.18,22.91,23.01,680217,0
+HOMB.US,D,20240610,000000,22.6,22.88,22.51,22.79,857268,0
+HOMB.US,D,20240611,000000,22.54,22.875,22.42,22.72,991793,0
+HOMB.US,D,20240612,000000,23.43,23.49,22.905,23.17,1246447,0
+HOMB.US,D,20240613,000000,23.03,23.03,22.695,22.88,493092,0
+HOMB.US,D,20240614,000000,22.58,22.83,22.49,22.82,658748,0
+HOMB.US,D,20240617,000000,22.74,23.04,22.635,23.03,800255,0
+HOMB.US,D,20240618,000000,22.98,23.239,22.95,23.1,925159,0
+HOMB.US,D,20240620,000000,22.96,23.2,22.9,23.2,763965,0
+HOMB.US,D,20240621,000000,23.15,23.18,22.96,23.14,1667856,0
+HOMB.US,D,20240624,000000,23.22,23.7,23.14,23.56,810399,0
+HOMB.US,D,20240625,000000,23.44,23.54,23.215,23.32,677906,0
+HOMB.US,D,20240626,000000,23.17,23.435,23.17,23.36,763764,0
+HOMB.US,D,20240627,000000,23.44,23.68,23.28,23.64,570649,0
+HOMB.US,D,20240628,000000,23.85,24.145,23.71,23.96,2856002,0
+HOMB.US,D,20240701,000000,23.97,24.12,23.695,23.71,803561,0
+HOMB.US,D,20240702,000000,23.67,24.09,23.56,24.06,668020,0
+HOMB.US,D,20240703,000000,24.12,24.17,23.7,23.72,393403,0
+HOMB.US,D,20240705,000000,23.65,23.78,23.47,23.51,541360,0
+HOMB.US,D,20240708,000000,23.73,23.83,23.43,23.43,641721,0
+HOMB.US,D,20240709,000000,23.32,23.92,23.23,23.91,782095,0
+HOMB.US,D,20240710,000000,23.85,24.32,23.8,24.3,736363,0
+HOMB.US,D,20240711,000000,24.62,24.99,24.55,24.91,1269373,0
+HOMB.US,D,20240712,000000,25,25.13,24.8,24.84,1457808,0
+HOMB.US,D,20240715,000000,25.1,25.59,25.02,25.5,1608035,0
+HOMB.US,D,20240716,000000,25.65,26.71,25.575,26.65,2392265,0
+HOMB.US,D,20240717,000000,25.84,26.99,25.84,26.8,1925672,0
+HOMB.US,D,20240718,000000,26.85,27.39,26.38,26.67,2082171,0
+HOMB.US,D,20240719,000000,26.88,27.34,26.74,27.14,1650986,0
+HOMB.US,D,20240722,000000,27.17,27.77,26.84,27.66,1443250,0
+HOMB.US,D,20240723,000000,27.39,28.19,27.39,28.07,1498148,0
+HOMB.US,D,20240724,000000,27.96,28.45,27.675,27.69,1604093,0
+HOMB.US,D,20240725,000000,27.76,28.57,27.68,28.33,1848158,0
+HOMB.US,D,20240726,000000,28.56,28.82,28.21,28.56,1217716,0
+HOMB.US,D,20240729,000000,28.59,28.68,28.09,28.12,893246,0
+HOMB.US,D,20240730,000000,28.29,28.915,28.18,28.83,1509473,0
+HOMB.US,D,20240731,000000,28.75,28.99,28.31,28.33,1351655,0
+HOMB.US,D,20240801,000000,28.18,28.38,27.06,27.4,1695569,0
+HOMB.US,D,20240802,000000,26.49,26.96,26.28,26.63,1874075,0
+HOMB.US,D,20240805,000000,25.54,26.03,25.01,25.72,1946352,0
+HOMB.US,D,20240806,000000,25.67,26.2,25.38,25.81,983171,0
+HOMB.US,D,20240807,000000,26.16,26.26,25.58,25.71,776532,0
+HOMB.US,D,20240808,000000,26.03,26.11,25.74,26.08,658881,0
+HOMB.US,D,20240809,000000,26.02,26.08,25.83,26.02,628354,0
+HOMB.US,D,20240812,000000,26.21,26.46,25.67,25.74,599402,0
+HOMB.US,D,20240813,000000,26.02,26.02,25.53,25.94,762967,0
+HOMB.US,D,20240814,000000,25.88,25.88,25.49,25.63,806910,0
+HOMB.US,D,20240815,000000,26,26.39,25.915,26.17,1018574,0
+HOMB.US,D,20240816,000000,26.11,26.72,26.11,26.45,1088656,0
+HOMB.US,D,20240819,000000,26.48,26.82,26.44,26.8,649426,0
+HOMB.US,D,20240820,000000,26.73,26.73,26.41,26.51,537191,0
+HOMB.US,D,20240821,000000,26.67,26.725,26.34,26.69,427027,0
+HOMB.US,D,20240822,000000,26.74,26.98,26.68,26.82,552297,0
+HOMB.US,D,20240823,000000,27.08,28.2,26.9,27.89,1155019,0
+HOMB.US,D,20240826,000000,28,28.16,27.57,27.6,763879,0
+HOMB.US,D,20240827,000000,27.42,27.57,27.2,27.48,530643,0
+HOMB.US,D,20240828,000000,27.39,27.84,27.33,27.67,455509,0
+HOMB.US,D,20240829,000000,27.97,27.97,27.49,27.65,465304,0
+HOMB.US,D,20240830,000000,27.8,27.89,27.52,27.84,575978,0
+HOMB.US,D,20240903,000000,27.56,27.95,27.42,27.78,796264,0
+HOMB.US,D,20240904,000000,27.73,27.95,27.345,27.48,552360,0
+HOMB.US,D,20240905,000000,27.72,27.72,27.12,27.18,576687,0
+HOMB.US,D,20240906,000000,27.29,27.42,26.655,26.75,679170,0
+HOMB.US,D,20240909,000000,26.74,27.01,26.6,26.74,726103,0
+HOMB.US,D,20240910,000000,26.81,26.92,26.2,26.7,804080,0
+HOMB.US,D,20240911,000000,26.35,26.52,25.81,26.49,748711,0
+HOMB.US,D,20240912,000000,26.59,26.59,26.195,26.5,613023,0
+HOMB.US,D,20240913,000000,26.84,26.98,26.67,26.93,850668,0
+HOMB.US,D,20240916,000000,27.01,27.35,26.725,27.11,826004,0
+HOMB.US,D,20240917,000000,27.3,27.79,27.09,27.27,763670,0
+HOMB.US,D,20240918,000000,27.35,28.16,26.99,27.38,1149397,0
+HOMB.US,D,20240919,000000,27.99,28.16,27.57,28.06,856054,0
+HOMB.US,D,20240920,000000,27.79,27.87,27.41,27.43,3201887,0
+HOMB.US,D,20240923,000000,27.61,27.75,27.33,27.56,753123,0
+HOMB.US,D,20240924,000000,27.5,27.6,27.01,27.09,716234,0
+HOMB.US,D,20240925,000000,27.14,27.14,26.59,26.64,747643,0
+HOMB.US,D,20240926,000000,26.97,26.97,26.66,26.82,707540,0
+HOMB.US,D,20240927,000000,27.16,27.18,26.765,26.83,669482,0
+HOMB.US,D,20240930,000000,26.72,27.23,26.59,27.09,880528,0
+HOMB.US,D,20241001,000000,26.96,26.96,26.16,26.24,1021415,0
+HOMB.US,D,20241002,000000,26.08,26.57,25.995,26.07,567312,0
+HOMB.US,D,20241003,000000,25.84,26.27,25.78,26.04,536961,0
+HOMB.US,D,20241004,000000,26.51,26.72,26.31,26.51,666303,0
+HOMB.US,D,20241007,000000,26.4,26.44,26.16,26.27,602866,0
+HOMB.US,D,20241008,000000,26.42,26.42,25.98,26,554451,0
+HOMB.US,D,20241009,000000,25.96,26.44,25.925,26.37,868283,0
+HOMB.US,D,20241010,000000,26.17,26.38,26,26.25,849511,0
+HOMB.US,D,20241011,000000,26.47,27.02,26.47,26.95,1137365,0
+HOMB.US,D,20241014,000000,26.96,27.15,26.75,26.91,893761,0
+HOMB.US,D,20241015,000000,27.1,27.77,26.9,27.18,1132308,0
+HOMB.US,D,20241016,000000,27.53,27.72,27.385,27.45,1146655,0
+HOMB.US,D,20241017,000000,26.1,27.4,26.1,26.98,1140228,0
+HOMB.US,D,20241018,000000,27.18,27.195,26.615,26.69,1122892,0
+HOMB.US,D,20241021,000000,26.65,26.65,26.23,26.5,1432561,0
+HOMB.US,D,20241022,000000,26.4,26.76,26.25,26.75,1166965,0
+HOMB.US,D,20241023,000000,26.73,27.09,26.69,27.06,1153923,0
+HOMB.US,D,20241024,000000,27.14,27.205,26.77,27.15,999376,0
+HOMB.US,D,20241025,000000,27.32,27.32,26.77,26.87,719301,0
+HOMB.US,D,20241028,000000,27.12,28,27.015,27.97,1019019,0
+HOMB.US,D,20241029,000000,27.75,27.9,27.49,27.64,921053,0
+HOMB.US,D,20241030,000000,27.51,28.34,27.51,27.66,986784,0
+HOMB.US,D,20241031,000000,27.75,27.84,27.28,27.29,756735,0
+HOMB.US,D,20241101,000000,27.45,27.58,27.12,27.16,757170,0
+HOMB.US,D,20241104,000000,26.93,27.26,26.64,26.94,569463,0
+HOMB.US,D,20241105,000000,26.93,27.4,26.835,27.37,649907,0
+HOMB.US,D,20241106,000000,28.6,30.85,28.6,30.77,2867511,0
+HOMB.US,D,20241107,000000,30.44,30.44,29.408,29.41,1355787,0
+HOMB.US,D,20241108,000000,29.58,30.02,29.22,29.84,1157497,0
+HOMB.US,D,20241111,000000,30.4,31.31,30.38,30.95,986738,0
+HOMB.US,D,20241112,000000,30.77,31.29,30.77,31.25,2378767,0
+HOMB.US,D,20241113,000000,31.11,31.33,30.66,30.8,1419949,0
+HOMB.US,D,20241114,000000,30.81,31.03,30.55,30.63,783389,0
+HOMB.US,D,20241115,000000,30.72,30.95,30.45,30.84,1012295,0
+HOMB.US,D,20241118,000000,30.84,30.94,30.58,30.62,1022245,0
+HOMB.US,D,20241119,000000,30.25,30.75,30.21,30.74,828488,0
+HOMB.US,D,20241120,000000,30.685,30.77,30.21,30.48,651925,0
+HOMB.US,D,20241121,000000,30.535,31.01,30.45,30.75,799987,0
+HOMB.US,D,20241122,000000,30.9,31.745,30.82,31.66,876105,0
+HOMB.US,D,20241125,000000,31.9,32.905,31.9,32.06,1420884,0
+HOMB.US,D,20241126,000000,31.9807,32.255,31.75,32.09,811138,0
+HOMB.US,D,20241127,000000,32.19,32.48,31.73,31.76,717550,0
+HOMB.US,D,20241129,000000,31.92,32.09,31.43,31.76,576486,0
+HOMB.US,D,20241202,000000,31.7,31.92,31.33,31.51,825919,0
+HOMB.US,D,20241203,000000,31.645,31.645,31.14,31.19,609580,0
+HOMB.US,D,20241204,000000,31.0203,31.42,30.97,31.26,735999,0
+HOMB.US,D,20241205,000000,31.53,31.57,30.97,31.01,587883,0
+HOMB.US,D,20241206,000000,31.215,31.24,30.81,31.01,509358,0
+HOMB.US,D,20241209,000000,31.04,31.0603,30.37,30.41,874979,0
+HOMB.US,D,20241210,000000,30.46,30.84,30.11,30.48,747661,0
+HOMB.US,D,20241211,000000,30.74,31.04,30.575,30.62,687130,0
+HOMB.US,D,20241212,000000,30.7,30.72,30.28,30.33,595822,0
+HOMB.US,D,20241213,000000,30.295,30.42,30.12,30.35,606048,0
+HOMB.US,D,20241216,000000,30.23,30.59,30.14,30.46,804113,0
+HOMB.US,D,20241217,000000,30.355,30.565,29.57,29.77,1106400,0
+HOMB.US,D,20241218,000000,30.015,30.28,28.18,28.35,1245150,0
+HOMB.US,D,20241219,000000,28.785,29.15,28.045,28.11,1093416,0
+HOMB.US,D,20241220,000000,27.93,28.53,27.78,28.09,4212822,0
+HOMB.US,D,20241223,000000,27.935,28.3,27.85,28.29,819743,0
+HOMB.US,D,20241224,000000,28.31,28.51,28.16,28.51,325255,0
+HOMB.US,D,20241226,000000,28.315,28.88,28.14,28.77,468947,0
+HOMB.US,D,20241227,000000,28.575,28.835,28.17,28.41,573750,0
+HOMB.US,D,20241230,000000,28.135,28.48,28.005,28.32,458767,0
+HOMB.US,D,20241231,000000,28.495,28.57,28.19,28.3,656973,0
+HOMB.US,D,20250102,000000,28.39,28.545,27.71,27.81,548490,0
+HOMB.US,D,20250103,000000,27.95,28.28,27.442,28.25,672265,0
+HOMB.US,D,20250106,000000,28.34,28.9,28.085,28.12,976131,0
+HOMB.US,D,20250107,000000,28.325,28.4,27.6,27.91,1108016,0
+HOMB.US,D,20250108,000000,27.785,28.1,27.555,27.99,934267,0
+HOMB.US,D,20250110,000000,27.33,27.595,27.03,27.23,1713757,0
+HOMB.US,D,20250113,000000,27.16,27.64,27.07,27.57,1425381,0
+HOMB.US,D,20250114,000000,27.765,28.47,27.65,28.46,1169242,0
+HOMB.US,D,20250115,000000,29.205,29.43,28.74,29.11,1235488,0
+HOMB.US,D,20250116,000000,28.2,29.565,28.2,29.44,1992921,0
+HOMB.US,D,20250117,000000,29.79,30.5,29.58,30.4,1782080,0
+HOMB.US,D,20250121,000000,30.49,30.875,30.06,30.09,1407998,0
+HOMB.US,D,20250122,000000,29.935,30.265,29.81,29.84,1960097,0
+HOMB.US,D,20250123,000000,30.07,30.33,29.92,30.04,1225957,0
+HOMB.US,D,20250124,000000,30,30.2,29.89,30.06,946515,0
+HOMB.US,D,20250127,000000,30.3,30.6,30.07,30.46,918333,0
+HOMB.US,D,20250128,000000,30.35,30.67,30.22,30.45,1035138,0
+HOMB.US,D,20250129,000000,30.43,30.775,30.08,30.21,982710,0
+HOMB.US,D,20250130,000000,30.43,30.725,30.09,30.29,938642,0
+HOMB.US,D,20250131,000000,30.35,30.47,29.91,30.19,1742585,0
+HOMB.US,D,20250203,000000,29.6,30.185,29.3,29.92,1706949,0
+HOMB.US,D,20250204,000000,29.895,30.5,29.885,30.45,731680,0
+HOMB.US,D,20250205,000000,30.585,30.915,30.335,30.91,786200,0
+HOMB.US,D,20250206,000000,30.91,31.21,30.76,31.19,876968,0
+HOMB.US,D,20250207,000000,31.11,31.27,30.33,30.84,806182,0
+HOMB.US,D,20250210,000000,30.85,30.85,30.2606,30.49,794212,0
+HOMB.US,D,20250211,000000,30.35,31.24,30.28,31.23,893150,0
+HOMB.US,D,20250212,000000,30.7745,30.795,30.37,30.4,737160,0
+HOMB.US,D,20250213,000000,30.48,30.57,30.08,30.49,902403,0
+HOMB.US,D,20250214,000000,30.6,30.7,29.86,29.97,1018625,0
+HOMB.US,D,20250218,000000,29.915,30.52,29.86,30.15,981916,0
+HOMB.US,D,20250219,000000,30.03,30.235,29.73,30.05,982163,0
+HOMB.US,D,20250220,000000,30.07,30.08,29.58,29.84,1262199,0
+HOMB.US,D,20250221,000000,30.055,30.24,29.35,29.46,1109470,0
+HOMB.US,D,20250224,000000,29.526,29.65,29.16,29.18,773496,0
+HOMB.US,D,20250225,000000,29.46,29.56,29.1,29.25,1016503,0
+HOMB.US,D,20250226,000000,29.245,29.46,29.055,29.31,717092,0
+HOMB.US,D,20250227,000000,29.3,29.685,29.25,29.35,682556,0
+HOMB.US,D,20250228,000000,29.505,29.98,29.505,29.95,1009712,0
+HOMB.US,D,20250303,000000,29.995,30.66,29.78,30.03,1080943,0
+HOMB.US,D,20250304,000000,29.785,29.82,28.76,28.98,1487417,0
+HOMB.US,D,20250305,000000,29.02,29.24,28.5,28.93,1149235,0
+HOMB.US,D,20250306,000000,28.64,28.92,28.39,28.72,1086933,0
+HOMB.US,D,20250307,000000,28.61,29,28.25,28.88,1025137,0
+HOMB.US,D,20250310,000000,28.39,28.89,28.1,28.22,1400650,0
+HOMB.US,D,20250311,000000,28.26,28.515,27.65,27.68,880614,0
+HOMB.US,D,20250312,000000,28.14,28.175,27.55,27.89,891105,0
+HOMB.US,D,20250313,000000,28.015,28.36,27.83,27.89,915908,0
+HOMB.US,D,20250314,000000,28.26,28.41,27.79,28.38,887984,0
+HOMB.US,D,20250317,000000,28.44,28.67,28.35,28.56,920235,0
+HOMB.US,D,20250318,000000,28.525,28.7,28.195,28.36,1005220,0
+HOMB.US,D,20250319,000000,28.37,28.79,28.16,28.61,1126978,0
+HOMB.US,D,20250320,000000,28.355,28.73,28.09,28.11,1090425,0
+HOMB.US,D,20250321,000000,28.055,28.26,27.69,28,4684799,0
+HOMB.US,D,20250324,000000,28.335,28.775,28.21,28.66,842980,0
+HOMB.US,D,20250325,000000,28.655,28.775,28.43,28.49,966866,0
+HOMB.US,D,20250326,000000,28.525,29,28.525,28.7,707085,0
+HOMB.US,D,20250327,000000,28.705,28.81,28.35,28.57,991499,0
+HOMB.US,D,20250328,000000,28.47,28.62,27.99,28.14,581828,0
+HOMB.US,D,20250331,000000,27.76,28.385,27.66,28.27,1034194,0
+HOMB.US,D,20250401,000000,27.97,28.415,27.83,28.22,896734,0
+HOMB.US,D,20250402,000000,28.02,28.39,27.87,28.38,968890,0
+HOMB.US,D,20250403,000000,27.16,27.28,25.815,25.83,1636624,0
+HOMB.US,D,20250404,000000,24.89,25.245,24.22,25.12,1620112,0
+HOMB.US,D,20250407,000000,24.41,26.54,24.225,25.12,1678531,0
+HOMB.US,D,20250408,000000,26.015,26.29,24.65,25.05,1389476,0
+HOMB.US,D,20250409,000000,24.73,27.125,24.39,26.69,1656726,0
+HOMB.US,D,20250410,000000,25.98,26.295,24.515,25.2,1267973,0
+HOMB.US,D,20250411,000000,25.105,25.55,24.78,25.23,1647269,0
+HOMB.US,D,20250414,000000,25.71,25.91,24.98,25.78,1015989,0
+HOMB.US,D,20250415,000000,25.885,26.35,25.85,26.1,819287,0
+HOMB.US,D,20250416,000000,26.01,26.34,25.84,25.98,1216831,0
+HOMB.US,D,20250417,000000,26.34,27.15,26.34,26.46,1667147,0
+HOMB.US,D,20250421,000000,26.215,26.45,26.1004,26.32,1237341,0
+HOMB.US,D,20250422,000000,26.535,27.31,26.39,27.23,998160,0
+HOMB.US,D,20250423,000000,28.095,28.41,27.29,27.53,1128114,0
+HOMB.US,D,20250424,000000,27.4,27.91,27.2,27.82,931605,0
+HOMB.US,D,20250425,000000,27.585,27.69,27.345,27.69,717437,0
+HOMB.US,D,20250428,000000,27.672,27.94,27.51,27.9,781613,0
+HOMB.US,D,20250429,000000,27.95,28.08,27.43,27.96,773051,0
+HOMB.US,D,20250430,000000,27.605,27.85,27.19,27.75,938955,0
+HOMB.US,D,20250501,000000,27.78,28.23,27.435,28.04,948123,0
+HOMB.US,D,20250502,000000,28.375,28.62,28.14,28.56,787710,0
+HOMB.US,D,20250505,000000,28.285,28.65,28.26,28.36,716793,0
+HOMB.US,D,20250506,000000,28.12,28.44,27.96,28.21,545907,0
+HOMB.US,D,20250507,000000,28.36,28.57,28.12,28.22,600928,0
+HOMB.US,D,20250508,000000,28.38,28.925,28.27,28.71,616103,0
+HOMB.US,D,20250509,000000,28.79,28.85,28.5,28.59,484979,0
+HOMB.US,D,20250512,000000,29.75,30.04,29.51,29.57,935192,0
+HOMB.US,D,20250513,000000,29.61,29.73,29.4,29.62,706281,0
+HOMB.US,D,20250514,000000,29.26,29.4044,29.01,29.2,638198,0
+HOMB.US,D,20250515,000000,29.125,29.46,29.115,29.38,553255,0
+HOMB.US,D,20250516,000000,29.265,29.36,29.07,29.32,855617,0
+HOMB.US,D,20250519,000000,29.075,29.22,29,29.21,694585,0
+HOMB.US,D,20250520,000000,29.15,29.24,29.04,29.1,536513,0
+HOMB.US,D,20250521,000000,28.91,28.95,28.18,28.2,560012,0
+HOMB.US,D,20250522,000000,28.077,28.47,27.985,28.21,719718,0
+HOMB.US,D,20250523,000000,27.765,28.17,27.52,28.08,603829,0
+HOMB.US,D,20250527,000000,28.385,28.79,28.11,28.77,745453,0
+HOMB.US,D,20250528,000000,28.86,28.88,28.28,28.29,663526,0
+HOMB.US,D,20250529,000000,28.38,28.48,28.085,28.48,505641,0
+HOMB.US,D,20250530,000000,28.325,28.43,28.15,28.29,746764,0
+HOMB.US,D,20250602,000000,28.135,28.205,27.66,28.12,537414,0
+HOMB.US,D,20250603,000000,28.055,28.41,27.88,28.36,720935,0
+HOMB.US,D,20250604,000000,28.34,28.51,27.94,27.98,691990,0
+HOMB.US,D,20250605,000000,28,28.01,27.69,27.84,629631,0
+HOMB.US,D,20250606,000000,28.175,28.44,28.11,28.44,647037,0
+HOMB.US,D,20250609,000000,28.6517,28.93,28.44,28.57,629691,0
+HOMB.US,D,20250610,000000,28.59,29.02,28.56,28.89,475937,0
+HOMB.US,D,20250611,000000,28.89,29,28.28,28.41,540221,0
+HOMB.US,D,20250612,000000,28.13,28.28,27.89,28.24,548929,0
+HOMB.US,D,20250613,000000,27.86,27.94,27.49,27.58,760829,0
+HOMB.US,D,20250616,000000,27.875,27.98,27.54,27.62,746169,0
+HOMB.US,D,20250617,000000,27.385,27.69,27.29,27.44,816364,0
+HOMB.US,D,20250618,000000,27.41,27.79,27.3,27.57,716092,0
+HOMB.US,D,20250620,000000,27.61,27.86,27.38,27.63,1804433,0
+HOMB.US,D,20250623,000000,27.6,28.12,27.405,28.11,1237326,0
+HOMB.US,D,20250624,000000,28.29,28.61,28.14,28.34,1220273,0
+HOMB.US,D,20250625,000000,28.385,28.385,28.03,28.18,1289064,0
+HOMB.US,D,20250626,000000,28.255,28.745,28.16,28.64,1033202,0
+HOMB.US,D,20250627,000000,28.75,28.83,28.475,28.56,1880279,0
+HOMB.US,D,20250630,000000,28.69,28.81,28.44,28.46,949271,0
+HOMB.US,D,20250701,000000,28.46,29.62,28.28,29.36,1002861,0
+HOMB.US,D,20250702,000000,29.425,29.65,29.13,29.52,1440172,0
+HOMB.US,D,20250703,000000,29.715,30.06,29.62,29.81,661267,0
+HOMB.US,D,20250707,000000,29.695,29.915,29.22,29.39,902045,0
+HOMB.US,D,20250708,000000,29.49,29.935,29.39,29.73,1172269,0
+HOMB.US,D,20250709,000000,29.785,29.98,29.55,29.68,864232,0
+HOMB.US,D,20250710,000000,29.59,29.97,29.475,29.75,989960,0
+HOMB.US,D,20250711,000000,29.45,29.595,29.33,29.35,918865,0
+HOMB.US,D,20250714,000000,29.275,29.61,29.275,29.51,977188,0
+HOMB.US,D,20250715,000000,29.445,29.51,28.475,28.5,1187296,0
+HOMB.US,D,20250716,000000,28.69,28.72,28.07,28.52,1593232,0
+HOMB.US,D,20250717,000000,29.06,29.66,28.37,29.13,2122186,0
+HOMB.US,D,20250718,000000,29.395,30.19,29.36,30.19,2042544,0
+HOMB.US,D,20250721,000000,30.09,30.42,29.81,29.85,1097816,0
+HOMB.US,D,20250722,000000,29.79,30.09,29.66,29.71,1100986,0
+HOMB.US,D,20250723,000000,29.86,29.86,29.38,29.48,736409,0
+HOMB.US,D,20250724,000000,29.09,29.435,28.8,28.81,1567177,0
+HOMB.US,D,20250725,000000,28.76,28.81,28.33,28.67,965398,0
+HOMB.US,D,20250728,000000,28.89,28.92,28.49,28.92,895247,0
+HOMB.US,D,20250729,000000,29.03,29.2031,28.61,28.74,722542,0
+HOMB.US,D,20250730,000000,28.85,28.88,28.21,28.34,972630,0
+HOMB.US,D,20250731,000000,28.155,28.335,28.01,28.16,1003705,0
+HOMB.US,D,20250801,000000,27.75,27.91,27.21,27.6,1208084,0
+HOMB.US,D,20250804,000000,27.735,27.95,27.58,27.93,941651,0
+HOMB.US,D,20250805,000000,27.985,28,27.48,28,999658,0
+HOMB.US,D,20250806,000000,27.995,28.04,27.68,27.71,554203,0
+HOMB.US,D,20250807,000000,27.875,27.98,27.4609,27.55,775701,0
+HOMB.US,D,20250808,000000,27.78,27.845,27.455,27.68,567729,0
+HOMB.US,D,20250811,000000,27.78,27.795,27.47,27.7,821521,0
+HOMB.US,D,20250812,000000,27.905,28.67,27.885,28.62,793157,0
+HOMB.US,D,20250813,000000,28.49,28.85,28.38,28.82,850481,0
+HOMB.US,D,20250814,000000,28.665,28.885,28.435,28.84,799901,0
+HOMB.US,D,20250815,000000,28.8,28.975,28.18,28.22,700859,0
+HOMB.US,D,20250818,000000,28.145,28.47,28.04,28.47,670453,0
+HOMB.US,D,20250819,000000,28.3,28.78,28.26,28.67,711411,0
+HOMB.US,D,20250820,000000,28.6,28.89,28.57,28.76,750666,0
+HOMB.US,D,20250821,000000,28.52,28.79,28.495,28.6,404446,0
+HOMB.US,D,20250822,000000,28.655,30.04,28.61,29.95,1321597,0
+HOMB.US,D,20250825,000000,29.72,30.04,29.71,29.72,586819,0
+HOMB.US,D,20250826,000000,29.625,30.14,29.55,29.92,864398,0
+HOMB.US,D,20250827,000000,29.82,30.265,29.71,30.05,1061065,0
+HOMB.US,D,20250828,000000,30.06,30.24,29.565,29.77,891275,0
+HOMB.US,D,20250829,000000,29.835,29.97,29.62,29.76,880720,0
+HOMB.US,D,20250902,000000,29.39,29.58,29.21,29.5,670890,0
+HOMB.US,D,20250903,000000,29.355,29.755,29.16,29.49,688294,0
+HOMB.US,D,20250904,000000,29.53,30.1,29.47,30.09,897761,0
+HOMB.US,D,20250905,000000,30.23,30.48,29.63,29.86,1085769,0
+HOMB.US,D,20250908,000000,29.845,29.86,29.39,29.62,857545,0
+HOMB.US,D,20250909,000000,29.58,29.745,29.155,29.22,671071,0
+HOMB.US,D,20250910,000000,29.21,29.575,29.06,29.51,934068,0
+HOMB.US,D,20250911,000000,29.43,29.52,29.15,29.39,937323,0
+HOMB.US,D,20250912,000000,29.34,29.995,29.18,29.87,1561968,0
+HOMB.US,D,20250915,000000,30.14,30.25,29.32,29.38,1339974,0
+HOMB.US,D,20250916,000000,29.34,29.34,28.78,28.97,830844,0
+HOMB.US,D,20250917,000000,29.1,29.88,29.02,29.14,1267059,0
+HOMB.US,D,20250918,000000,29.335,29.85,29.105,29.76,996967,0
+HOMB.US,D,20250919,000000,29.72,29.77,29.15,29.28,3427513,0
+HOMB.US,D,20250922,000000,29.33,29.35,28.78,28.95,990420,0
+HOMB.US,D,20250923,000000,29.025,29.41,28.7,28.73,1097803,0
+HOMB.US,D,20250924,000000,28.785,28.9,28.48,28.57,1084580,0
+HOMB.US,D,20250925,000000,28.555,28.6259,28.35,28.57,1071810,0
+HOMB.US,D,20250926,000000,28.68,28.885,28.57,28.77,773734,0
+HOMB.US,D,20250929,000000,28.69,28.74,28.285,28.39,734057,0
+HOMB.US,D,20250930,000000,28.37,28.56,27.95,28.3,896517,0
+HOMB.US,D,20251001,000000,28.215,28.26,27.88,28.17,742894,0
+HOMB.US,D,20251002,000000,28.09,28.26,27.81,28.01,817422,0
+HOMB.US,D,20251003,000000,28.085,28.415,28.07,28.1,833712,0
+HOMB.US,D,20251006,000000,28.41,28.675,27.94,28.2,1390407,0
+HOMB.US,D,20251007,000000,28.245,28.385,27.8,27.9,929296,0
+HOMB.US,D,20251008,000000,28.04,28.16,27.68,28.06,1316614,0
+HOMB.US,D,20251009,000000,28.05,28.14,27.63,27.8,954151,0
+HOMB.US,D,20251010,000000,27.95,28.08,26.65,26.72,1078574,0
+HOMB.US,D,20251013,000000,27.02,27.28,26.81,27.15,971491,0
+HOMB.US,D,20251014,000000,27.23,28.4,27.04,28.34,1402576,0
+HOMB.US,D,20251015,000000,28.57,28.57,27.32,27.45,1621086,0
+HOMB.US,D,20251016,000000,27.12,27.96,26.24,26.52,1939300,0
+HOMB.US,D,20251017,000000,26.675,27.27,26.64,27.15,2202673,0
+HOMB.US,D,20251020,000000,27.31,27.465,27.11,27.35,1048116,0
+HOMB.US,D,20251021,000000,27.25,27.39,27.09,27.18,847070,0
+HOMB.US,D,20251022,000000,27.01,27.43,26.96,27.04,1068916,0
+HOMB.US,D,20251023,000000,27.195,27.33,26.81,27.19,1233277,0
+HOMB.US,D,20251024,000000,27.37,27.635,27.23,27.37,1217402,0
+HOMB.US,D,20251027,000000,27.4,27.575,27.25,27.35,773530,0
+HOMB.US,D,20251028,000000,27.155,27.38,27.03,27.11,668748,0
+HOMB.US,D,20251029,000000,26.9,27.355,26.475,26.63,1269529,0
+HOMB.US,D,20251030,000000,26.585,27.08,26.41,26.72,1094931,0
+HOMB.US,D,20251031,000000,26.45,26.84,26.3,26.71,1342410,0
+HOMB.US,D,20251103,000000,26.46,27.07,26.38,27.04,1082830,0
+HOMB.US,D,20251104,000000,27,27.095,26.695,27.02,1071864,0
+HOMB.US,D,20251105,000000,27.02,27.491,26.94,27.1,857076,0
+HOMB.US,D,20251106,000000,27.07,27.24,26.94,27.09,801950,0
+HOMB.US,D,20251107,000000,26.96,27.48,26.945,27.48,730849,0
+HOMB.US,D,20251110,000000,27.575,27.66,27.265,27.55,667652,0
+HOMB.US,D,20251111,000000,27.44,27.66,27.295,27.58,738814,0
+HOMB.US,D,20251112,000000,27.58,27.72,27.32,27.36,738584,0
+HOMB.US,D,20251113,000000,27.09,27.58,26.99,27.16,784842,0
+HOMB.US,D,20251114,000000,27.02,27.34,26.76,27.29,802839,0
+HOMB.US,D,20251117,000000,27.215,27.28,26.2,26.23,928178,0
+HOMB.US,D,20251118,000000,26.21,26.735,26.1675,26.64,919974,0
+HOMB.US,D,20251119,000000,26.7,27.135,26.675,27.09,1100057,0
+HOMB.US,D,20251120,000000,27.43,27.5,26.84,26.92,834785,0
+HOMB.US,D,20251121,000000,27.13,28.09,27.04,27.89,1408121,0
+HOMB.US,D,20251124,000000,27.8,27.91,27.595,27.8,1238685,0
+HOMB.US,D,20251125,000000,27.98,28.56,27.92,28.4,895531,0
+HOMB.US,D,20251126,000000,28.375,28.41,28.17,28.18,758382,0
+HOMB.US,D,20251128,000000,28.165,28.32,28.025,28.06,452032,0
+HOMB.US,D,20251201,000000,27.94,28.41,27.79,28.3,827953,0
+HOMB.US,D,20251202,000000,28.41,28.48,27.925,27.96,949942,0
+HOMB.US,D,20251203,000000,28,28.54,27.8,28.46,1202947,0
+HOMB.US,D,20251204,000000,28.42,28.645,28.36,28.52,1011263,0
+HOMB.US,D,20251205,000000,28.435,28.59,28.29,28.39,666590,0
+HOMB.US,D,20251208,000000,28.445,28.84,28.355,28.4,1150770,0
+HOMB.US,D,20251209,000000,28.6,28.74,27.745,27.82,1600396,0
+HOMB.US,D,20251210,000000,27.84,28.64,27.84,28.59,3149372,0
+HOMB.US,D,20251211,000000,28.67,28.97,28.535,28.62,1561437,0
+HOMB.US,D,20251212,000000,28.675,28.81,28.53,28.73,1397168,0
+HOMB.US,D,20251215,000000,28.86,29.05,28.63,28.75,1141347,0
+HOMB.US,D,20251216,000000,28.76,28.95,28.57,28.7,1586632,0
+HOMB.US,D,20251217,000000,28.7,29.07,28.52,28.88,1474818,0
+HOMB.US,D,20251218,000000,29.05,29.1,28.605,28.7,1217118,0
+HOMB.US,D,20251219,000000,28.655,28.73,28.27,28.45,4088666,0
+HOMB.US,D,20251222,000000,28.67,28.73,28.45,28.62,857468,0
+HOMB.US,D,20251223,000000,28.585,28.79,28.27,28.28,1051198,0
+HOMB.US,D,20251224,000000,28.34,28.48,28.195,28.41,419066,0
+HOMB.US,D,20251226,000000,28.36,28.52,28.285,28.36,996875,0
+HOMB.US,D,20251229,000000,28.61,28.61,28,28.14,1154709,0
+HOMB.US,D,20251230,000000,28.05,28.14,27.88,27.99,968943,0
+HOMB.US,D,20251231,000000,28,28.05,27.685,27.78,951527,0
+HOMB.US,D,20260102,000000,27.7,28.07,27.41,27.91,1442138,0
+HOMB.US,D,20260105,000000,27.855,28.58,27.62,28.09,1119867,0
+HOMB.US,D,20260106,000000,28.24,28.525,27.83,28.52,1150637,0
+HOMB.US,D,20260107,000000,28.44,28.59,28.1,28.33,910269,0
+HOMB.US,D,20260108,000000,28.305,29,28.22,28.75,1022978,0
+HOMB.US,D,20260109,000000,28.57,28.845,28.405,28.45,1097184,0
+HOMB.US,D,20260112,000000,28.18,28.465,28,28.28,1632733,0
+HOMB.US,D,20260113,000000,28.23,28.385,27.985,28.06,953827,0
+HOMB.US,D,20260114,000000,27.89,28.795,27.89,28.61,2130706,0
+HOMB.US,D,20260115,000000,28.23,29.52,28.048,28.87,1941838,0
+HOMB.US,D,20260116,000000,28.9,29.22,28.75,28.94,1788264,0
+HOMB.US,D,20260120,000000,28.795,28.94,28.455,28.5,1129013,0
+HOMB.US,D,20260121,000000,28.559,29.6,28.559,29.44,1430829,0
+HOMB.US,D,20260122,000000,29.44,29.79,29.23,29.32,1185661,0
+HOMB.US,D,20260123,000000,29.21,29.21,28.29,28.35,1197067,0
+HOMB.US,D,20260126,000000,28.38,28.605,28.135,28.54,1227397,0
+HOMB.US,D,20260127,000000,28.57,28.75,28.46,28.62,845273,0
+HOMB.US,D,20260128,000000,28.675,28.675,28.24,28.31,1141388,0
+HOMB.US,D,20260129,000000,28.445,28.96,28.42,28.94,1605787,0
+HOMB.US,D,20260130,000000,28.8,29.02,28.56,28.9,3659076,0
+HOMB.US,D,20260202,000000,28.775,29.42,28.75,29.21,1218586,0
+HOMB.US,D,20260203,000000,29.26,29.74,29.02,29.47,1354145,0
+HOMB.US,D,20260204,000000,29.585,30.29,29.585,29.96,1168847,0
+HOMB.US,D,20260205,000000,29.955,30.255,29.76,30.08,1097376,0
+HOMB.US,D,20260206,000000,30.22,30.83,30.22,30.59,1445464,0
+HOMB.US,D,20260209,000000,30.46,30.64,30.26,30.26,1084586,0
+HOMB.US,D,20260210,000000,30.245,30.41,29.93,30.14,943123,0
+HOMB.US,D,20260211,000000,30.19,30.52,29.61,29.71,1008880,0
+HOMB.US,D,20260212,000000,29.865,30.025,29.015,29.47,1569960,0
+HOMB.US,D,20260213,000000,29.38,29.58,29.07,29.35,907136,0
+HOMB.US,D,20260217,000000,29.35,29.815,29.28,29.44,1072911,0
+HOMB.US,D,20260218,000000,29.415,29.92,29.125,29.16,1215135,0
diff --git a/daily/us/nyse stocks/1/hql.us.txt b/daily/us/nyse stocks/1/hql.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99b7debfdc05b7a6a912895485dace789251117c
--- /dev/null
+++ b/daily/us/nyse stocks/1/hql.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HQL.US,D,20050225,000000,3.89359,3.91559,3.87531,3.91559,48129.478455497,0
+HQL.US,D,20050228,000000,3.89359,3.90506,3.78214,3.78596,127725.37664534,0
+HQL.US,D,20050301,000000,3.76759,3.86011,3.76349,3.81188,59962.968086831,0
+HQL.US,D,20050302,000000,3.83045,3.90133,3.80806,3.86775,85234.576906398,0
+HQL.US,D,20050303,000000,3.87894,3.87894,3.80806,3.85283,55932.055010999,0
+HQL.US,D,20050304,000000,3.84536,3.87894,3.80433,3.83781,78250.518229106,0
+HQL.US,D,20050307,000000,3.84164,3.84164,3.77832,3.83045,96264.18371737,0
+HQL.US,D,20050308,000000,3.83045,3.84536,3.79313,3.79313,83088.450209125,0
+HQL.US,D,20050309,000000,3.82317,3.82317,3.71144,3.72627,80132.168523841,0
+HQL.US,D,20050310,000000,3.74502,3.75248,3.59254,3.64066,116163.68094547,0
+HQL.US,D,20050311,000000,3.65194,3.69279,3.64812,3.6596,55118.763939163,0
+HQL.US,D,20050314,000000,3.72245,3.73001,3.66295,3.73001,62657.909453402,0
+HQL.US,D,20050315,000000,3.71144,3.74502,3.69643,3.71144,40340.49159657,0
+HQL.US,D,20050316,000000,3.72245,3.72245,3.59971,3.63702,67227.183585784,0
+HQL.US,D,20050317,000000,3.6596,3.68188,3.64066,3.6596,29578.49727196,0
+HQL.US,D,20050318,000000,3.6596,3.6596,3.56643,3.59971,101637.34067011,0
+HQL.US,D,20050321,000000,3.611,3.6219,3.51438,3.57379,119925.93617367,0
+HQL.US,D,20050322,000000,3.58144,3.611,3.58144,3.60746,32809.70897253,0
+HQL.US,D,20050323,000000,3.60746,3.60746,3.4809,3.54031,142247.53547559,0
+HQL.US,D,20050324,000000,3.56259,3.57379,3.51075,3.52184,116163.68094547,0
+HQL.US,D,20050328,000000,3.51438,3.55906,3.50348,3.50348,83359.198779312,0
+HQL.US,D,20050329,000000,3.51438,3.54031,3.50348,3.51438,55659.215718263,0
+HQL.US,D,20050330,000000,3.50711,3.54031,3.50711,3.53313,46793.506746236,0
+HQL.US,D,20050331,000000,3.51438,3.51438,3.50348,3.51075,44356.769614554,0
+HQL.US,D,20050401,000000,3.51438,3.54768,3.50348,3.52184,66954.344293047,0
+HQL.US,D,20050404,000000,3.51438,3.51438,3.41758,3.4809,139824.38804049,0
+HQL.US,D,20050405,000000,3.45488,3.51075,3.45488,3.47707,63454.47474484,0
+HQL.US,D,20050406,000000,3.48836,3.5514,3.48836,3.54404,45437.673172752,0
+HQL.US,D,20050407,000000,3.55906,3.58144,3.5514,3.58144,46793.506746236,0
+HQL.US,D,20050408,000000,3.58862,3.62583,3.56259,3.57379,68567.336740145,0
+HQL.US,D,20050411,000000,3.56643,3.64448,3.56643,3.63339,47868.138136784,0
+HQL.US,D,20050412,000000,3.63339,3.6596,3.54768,3.6596,63454.47474484,0
+HQL.US,D,20050413,000000,3.6596,3.6596,3.61818,3.63339,56204.894303736,0
+HQL.US,D,20050414,000000,3.64448,3.64448,3.58862,3.59971,52164.572976429,0
+HQL.US,D,20050415,000000,3.56643,3.69643,3.56643,3.67423,136595.26706247,0
+HQL.US,D,20050418,000000,3.68188,3.71881,3.59627,3.63702,116429.20270928,0
+HQL.US,D,20050419,000000,3.611,3.73383,3.611,3.69643,57006.686401547,0
+HQL.US,D,20050420,000000,3.67423,3.76759,3.65194,3.6596,37910.026632536,0
+HQL.US,D,20050421,000000,3.67069,3.77104,3.6596,3.77104,65879.712902498,0
+HQL.US,D,20050422,000000,3.77104,3.77104,3.71144,3.71144,35487.924558703,0
+HQL.US,D,20050425,000000,3.74502,3.75248,3.67423,3.68916,48405.453832059,0
+HQL.US,D,20050426,000000,3.68188,3.74502,3.67423,3.7412,45437.673172752,0
+HQL.US,D,20050427,000000,3.73001,3.74502,3.64812,3.64812,70990.484175254,0
+HQL.US,D,20050428,000000,3.67423,3.70389,3.63702,3.63702,40340.49159657,0
+HQL.US,D,20050429,000000,3.64812,3.69643,3.63702,3.63702,63454.47474484,0
+HQL.US,D,20050502,000000,3.63702,3.68188,3.63702,3.67423,19903.678673197,0
+HQL.US,D,20050503,000000,3.69643,3.70389,3.67423,3.68916,23394.13996993,0
+HQL.US,D,20050504,000000,3.67423,3.70771,3.67423,3.70389,61847.754465391,0
+HQL.US,D,20050505,000000,3.70389,3.71144,3.67423,3.70771,60777.304519942,0
+HQL.US,D,20050506,000000,3.71144,3.76759,3.70015,3.75965,51633.529448804,0
+HQL.US,D,20050509,000000,3.77104,3.78214,3.71881,3.78214,75829.461516548,0
+HQL.US,D,20050510,000000,3.75965,3.83045,3.75965,3.83045,74755.875487274,0
+HQL.US,D,20050511,000000,3.80806,3.89359,3.80806,3.89359,57542.956735547,0
+HQL.US,D,20050512,000000,3.89359,3.90133,3.85647,3.87894,52966.365074242,0
+HQL.US,D,20050513,000000,3.87894,3.87894,3.84164,3.84164,18818.5936699,0
+HQL.US,D,20050516,000000,3.85283,3.90133,3.83045,3.89005,81195.300940367,0
+HQL.US,D,20050517,000000,3.88612,3.88612,3.83418,3.85647,66414.937875223,0
+HQL.US,D,20050518,000000,3.84536,3.89359,3.81925,3.89359,115352.48059618,0
+HQL.US,D,20050519,000000,3.87894,3.95327,3.87148,3.91559,80664.257412742,0
+HQL.US,D,20050520,000000,3.94208,3.94208,3.86775,3.90506,96525.524036083,0
+HQL.US,D,20050523,000000,3.91559,4.00168,3.90506,3.93089,119121.00799202,0
+HQL.US,D,20050524,000000,3.95327,3.96064,3.89359,3.91559,70448.98703488,0
+HQL.US,D,20050525,000000,3.93089,3.93844,3.87894,3.90133,58346.839555909,0
+HQL.US,D,20050526,000000,3.89359,3.92333,3.86011,3.88229,62657.909453402,0
+HQL.US,D,20050527,000000,3.89005,3.89005,3.8006,3.82317,163219.57337169,0
+HQL.US,D,20050531,000000,3.84536,3.86383,3.81581,3.86383,40609.149444206,0
+HQL.US,D,20050601,000000,3.86775,3.87894,3.85283,3.86383,28235.208033774,0
+HQL.US,D,20050602,000000,3.90133,3.90133,3.87531,3.87531,33344.933945255,0
+HQL.US,D,20050603,000000,3.86383,3.89359,3.83781,3.87148,59699.537045568,0
+HQL.US,D,20050606,000000,3.87148,3.87148,3.84536,3.85647,29844.019035772,0
+HQL.US,D,20050607,000000,3.87894,3.88229,3.84536,3.84881,49744.561625146,0
+HQL.US,D,20050608,000000,3.84881,3.85647,3.81581,3.81581,28772.523729049,0
+HQL.US,D,20050609,000000,3.81581,3.83045,3.79313,3.83045,48129.478455497,0
+HQL.US,D,20050610,000000,3.83045,3.83418,3.79313,3.83045,43565.43112949,0
+HQL.US,D,20050613,000000,3.83781,3.84164,3.81188,3.83418,64541.650470686,0
+HQL.US,D,20050614,000000,3.83045,3.84164,3.81581,3.81581,25551.765641227,0
+HQL.US,D,20050615,000000,3.82317,3.84164,3.82317,3.84164,20435.767562097,0
+HQL.US,D,20050616,000000,3.81581,3.85647,3.8006,3.80806,69107.788519244,0
+HQL.US,D,20050617,000000,3.79697,3.85283,3.79697,3.85283,60777.304519942,0
+HQL.US,D,20050620,000000,3.85647,3.87531,3.82317,3.86383,65606.873609762,0
+HQL.US,D,20050621,000000,3.86011,3.89731,3.86011,3.89005,110506.18572597,0
+HQL.US,D,20050622,000000,3.89359,3.91559,3.88229,3.91559,57813.705305734,0
+HQL.US,D,20050623,000000,3.90133,3.93089,3.89359,3.89359,91965.658155175,0
+HQL.US,D,20050624,000000,3.9086,3.95327,3.89359,3.95327,78524.402883118,0
+HQL.US,D,20050627,000000,3.95327,3.95327,3.9197,3.94208,35768.081380364,0
+HQL.US,D,20050628,000000,3.9682,4.00512,3.95691,4.00168,69639.877408144,0
+HQL.US,D,20050629,000000,3.97546,4.00168,3.93089,3.99421,62117.457674303,0
+HQL.US,D,20050630,000000,4.00512,4.00512,3.94954,3.94954,63454.47474484,0
+HQL.US,D,20050701,000000,3.9682,4.00512,3.94582,3.99039,61847.754465391,0
+HQL.US,D,20050705,000000,3.97546,4.00512,3.94582,3.95327,41147.510500756,0
+HQL.US,D,20050706,000000,3.95691,3.9791,3.94582,3.9682,59962.968086831,0
+HQL.US,D,20050707,000000,3.9682,3.98303,3.93089,3.98303,50821.283738244,0
+HQL.US,D,20050708,000000,3.98303,4.03114,3.96064,4.03114,73947.811221812,0
+HQL.US,D,20050711,000000,4.05343,4.13895,4.01995,4.09457,99223.601486478,0
+HQL.US,D,20050712,000000,4.09457,4.15417,4.05716,4.12422,75562.89439146,0
+HQL.US,D,20050713,000000,4.1093,4.14268,4.10556,4.13188,58896.699586481,0
+HQL.US,D,20050714,000000,4.15417,4.1689,4.11283,4.14268,98150.015457204,0
+HQL.US,D,20050715,000000,4.1689,4.17999,4.10556,4.13188,131216.88330335,0
+HQL.US,D,20050718,000000,4.12059,4.15751,4.11685,4.15417,31454.920760321,0
+HQL.US,D,20050719,000000,4.16134,4.17999,4.14268,4.1689,119925.93617367,0
+HQL.US,D,20050720,000000,4.1689,4.25422,4.15417,4.23194,221305.07260889,0
+HQL.US,D,20050721,000000,4.23194,4.25422,4.19472,4.25422,185276.69627109,0
+HQL.US,D,20050722,000000,4.26551,4.31755,4.20238,4.31755,123958.93997205,0
+HQL.US,D,20050725,000000,4.31755,4.31755,4.26551,4.26551,62657.909453402,0
+HQL.US,D,20050726,000000,4.26178,4.31755,4.26178,4.31755,60229.535211919,0
+HQL.US,D,20050727,000000,4.31755,4.31755,4.2768,4.299,59158.039905195,0
+HQL.US,D,20050728,000000,4.29162,4.31755,4.26953,4.31391,47597.389566598,0
+HQL.US,D,20050729,000000,4.31391,4.31391,4.2768,4.30665,55659.215718263,0
+HQL.US,D,20050801,000000,4.27297,4.31755,4.26178,4.30665,85777.119408046,0
+HQL.US,D,20050802,000000,4.30665,4.32109,4.28799,4.31391,36576.145645824,0
+HQL.US,D,20050803,000000,4.299,4.35878,4.28799,4.35878,111324.70360418,0
+HQL.US,D,20050804,000000,4.3363,4.35132,4.29162,4.29526,69107.788519244,0
+HQL.US,D,20050805,000000,4.28799,4.28799,4.14268,4.23194,112930.37852234,0
+HQL.US,D,20050808,000000,4.23949,4.23949,4.1467,4.16134,100032.71111321,0
+HQL.US,D,20050809,000000,4.14268,4.22457,4.14268,4.20965,91423.115653527,0
+HQL.US,D,20050810,000000,4.22802,4.22802,4.19472,4.20965,50551.580529332,0
+HQL.US,D,20050811,000000,4.20965,4.20965,4.17999,4.19472,30657.310107608,0
+HQL.US,D,20050812,000000,4.13188,4.20238,4.13188,4.19854,90624.459639539,0
+HQL.US,D,20050815,000000,4.19472,4.23194,4.18373,4.23194,68838.085310332,0
+HQL.US,D,20050816,000000,4.2061,4.23194,4.17999,4.2061,40874.671208019,0
+HQL.US,D,20050817,000000,4.22802,4.23194,4.1689,4.18373,54585.629688988,0
+HQL.US,D,20050818,000000,4.18735,4.22457,4.15417,4.22457,93575.514518448,0
+HQL.US,D,20050819,000000,4.23194,4.2768,4.22802,4.25069,47868.138136784,0
+HQL.US,D,20050822,000000,4.25069,4.26551,4.21721,4.22802,92230.134557713,0
+HQL.US,D,20050823,000000,4.21357,4.23949,4.20965,4.23194,46793.506746236,0
+HQL.US,D,20050824,000000,4.25805,4.28799,4.21721,4.23949,63722.087231202,0
+HQL.US,D,20050825,000000,4.25805,4.299,4.22802,4.25069,50014.264834058,0
+HQL.US,D,20050826,000000,4.28799,4.29162,4.20238,4.22457,74483.036194537,0
+HQL.US,D,20050829,000000,4.20238,4.25069,4.19472,4.23949,52701.888671704,0
+HQL.US,D,20050830,000000,4.21357,4.24332,4.21357,4.23194,30119.994412333,0
+HQL.US,D,20050831,000000,4.23586,4.26178,4.20238,4.23194,71524.663786703,0
+HQL.US,D,20050901,000000,4.22802,4.299,4.2061,4.26551,48405.453832059,0
+HQL.US,D,20050902,000000,4.26551,4.29526,4.26551,4.27297,47052.756342399,0
+HQL.US,D,20050906,000000,4.25069,4.31391,4.24332,4.31009,49481.130583883,0
+HQL.US,D,20050907,000000,4.31009,4.3363,4.31009,4.32109,68838.085310332,0
+HQL.US,D,20050908,000000,4.31391,4.34003,4.31391,4.32109,70990.484175254,0
+HQL.US,D,20050909,000000,4.32884,4.37715,4.32884,4.35505,94655.372715372,0
+HQL.US,D,20050912,000000,4.34003,4.44047,4.34003,4.39178,100565.84536339,0
+HQL.US,D,20050913,000000,4.41426,4.4179,4.32884,4.36586,45437.673172752,0
+HQL.US,D,20050914,000000,4.37715,4.39178,4.34377,4.35505,36302.260991813,0
+HQL.US,D,20050915,000000,4.32884,4.38806,4.32884,4.34003,29578.49727196,0
+HQL.US,D,20050916,000000,4.35132,4.39178,4.32109,4.39178,33344.933945255,0
+HQL.US,D,20050919,000000,4.36586,4.38088,4.3473,4.36212,44356.769614554,0
+HQL.US,D,20050920,000000,4.36212,4.39178,4.34003,4.36212,16670.376250077,0
+HQL.US,D,20050921,000000,4.37715,4.38451,4.31755,4.33257,61307.302686292,0
+HQL.US,D,20050922,000000,4.31391,4.31391,4.23949,4.2768,46517.531369674,0
+HQL.US,D,20050923,000000,4.23949,4.31391,4.21357,4.28799,30923.877232696,0
+HQL.US,D,20050926,000000,4.32884,4.35505,4.24332,4.29526,79865.601398754,0
+HQL.US,D,20050927,000000,4.3473,4.35505,4.26551,4.299,20976.219341196,0
+HQL.US,D,20050928,000000,4.29526,4.299,4.27297,4.28053,24472.952805578,0
+HQL.US,D,20050929,000000,4.26953,4.26953,4.22802,4.26551,17746.053001901,0
+HQL.US,D,20050930,000000,4.26953,4.31391,4.26953,4.2768,48129.478455497,0
+HQL.US,D,20051003,000000,4.30292,4.31391,4.28417,4.31391,56204.894303736,0
+HQL.US,D,20051004,000000,4.31391,4.35505,4.31009,4.34003,80930.824537829,0
+HQL.US,D,20051005,000000,4.35132,4.35132,4.26551,4.2768,56472.506790098,0
+HQL.US,D,20051006,000000,4.21357,4.23194,4.07964,4.12422,183657.43165634,0
+HQL.US,D,20051007,000000,4.1467,4.16134,4.08711,4.12805,80132.168523841,0
+HQL.US,D,20051010,000000,4.13895,4.13895,4.06845,4.08711,58346.839555909,0
+HQL.US,D,20051011,000000,4.12422,4.14268,4.06472,4.08347,29034.909409036,0
+HQL.US,D,20051012,000000,4.06472,4.06472,3.99776,4.04252,83625.765904399,0
+HQL.US,D,20051013,000000,4.02397,4.05716,3.93844,4.04626,119384.43903329,0
+HQL.US,D,20051014,000000,4.07199,4.08347,4.05343,4.07601,40340.49159657,0
+HQL.US,D,20051017,000000,4.08347,4.0982,4.06108,4.06845,45437.673172752,0
+HQL.US,D,20051018,000000,4.06472,4.09074,4.06472,4.08347,33606.274263968,0
+HQL.US,D,20051019,000000,4.08347,4.08347,4.03506,4.06108,54858.468981725,0
+HQL.US,D,20051020,000000,4.04979,4.08347,4.03114,4.05343,27439.688103611,0
+HQL.US,D,20051021,000000,4.06108,4.07199,4.04979,4.07199,53516.225104814,0
+HQL.US,D,20051024,000000,4.04979,4.15417,4.04979,4.12059,83088.450209125,0
+HQL.US,D,20051025,000000,4.11283,4.12805,4.06472,4.11283,35487.924558703,0
+HQL.US,D,20051026,000000,4.13895,4.17617,4.12059,4.16134,45709.467104214,0
+HQL.US,D,20051027,000000,4.13895,4.16506,4.0982,4.0982,80930.824537829,0
+HQL.US,D,20051028,000000,4.12422,4.12422,4.08711,4.11685,25813.10595994,0
+HQL.US,D,20051031,000000,4.11283,4.18735,4.11283,4.1689,79865.601398754,0
+HQL.US,D,20051101,000000,4.18735,4.18735,4.15043,4.1689,30923.877232696,0
+HQL.US,D,20051102,000000,4.15417,4.20965,4.15417,4.20238,68838.085310332,0
+HQL.US,D,20051103,000000,4.20238,4.24332,4.14268,4.22457,74483.036194537,0
+HQL.US,D,20051104,000000,4.17617,4.20965,4.17617,4.19109,46793.506746236,0
+HQL.US,D,20051107,000000,4.20965,4.20965,4.19472,4.19472,39534.518053658,0
+HQL.US,D,20051108,000000,4.18735,4.2061,4.16134,4.20238,55659.215718263,0
+HQL.US,D,20051109,000000,4.21721,4.24695,4.20238,4.24695,18818.5936699,0
+HQL.US,D,20051110,000000,4.25805,4.25805,4.22093,4.24332,34955.835669802,0
+HQL.US,D,20051111,000000,4.21721,4.26551,4.20238,4.26178,35227.629601264,0
+HQL.US,D,20051114,000000,4.31391,4.34003,4.29526,4.3363,228021.51879981,0
+HQL.US,D,20051115,000000,4.32884,4.44047,4.2768,4.36969,191727.62069821,0
+HQL.US,D,20051116,000000,4.4179,4.42918,4.36969,4.42172,244162.94224482,0
+HQL.US,D,20051117,000000,4.39178,4.41426,4.20965,4.38806,179354.72464904,0
+HQL.US,D,20051118,000000,4.37341,4.4179,4.37341,4.40699,80132.168523841,0
+HQL.US,D,20051121,000000,4.38806,4.40336,4.37715,4.3958,100032.71111321,0
+HQL.US,D,20051122,000000,4.37715,4.39178,4.37341,4.39178,67227.183585784,0
+HQL.US,D,20051123,000000,4.3958,4.3958,4.35878,4.38451,119661.45977112,0
+HQL.US,D,20051125,000000,4.35878,4.39178,4.35132,4.38806,37104.053089625,0
+HQL.US,D,20051128,000000,4.3958,4.3958,4.35132,4.37341,75296.327266372,0
+HQL.US,D,20051129,000000,4.35878,4.39178,4.3473,4.35878,52164.572976429,0
+HQL.US,D,20051130,000000,4.35878,4.37341,4.35878,4.36969,49744.561625146,0
+HQL.US,D,20051201,000000,4.39944,4.39944,4.37715,4.38806,19903.678673197,0
+HQL.US,D,20051202,000000,4.40336,4.40336,4.37715,4.37715,28505.956603961,0
+HQL.US,D,20051205,000000,4.38806,4.38806,4.37341,4.37341,23932.50102648,0
+HQL.US,D,20051206,000000,4.38451,4.38451,4.34003,4.36969,43831.998254578,0
+HQL.US,D,20051207,000000,4.37715,4.37715,4.32492,4.35505,33344.933945255,0
+HQL.US,D,20051208,000000,4.3473,4.3473,4.31755,4.32109,83359.198779312,0
+HQL.US,D,20051209,000000,4.30665,4.33257,4.25805,4.33257,96803.590135194,0
+HQL.US,D,20051212,000000,4.31755,4.32492,4.28053,4.28799,45437.673172752,0
+HQL.US,D,20051213,000000,4.28053,4.31755,4.26551,4.29526,65345.533291049,0
+HQL.US,D,20051214,000000,4.2768,4.37715,4.26953,4.33257,70180.329187243,0
+HQL.US,D,20051215,000000,4.35878,4.36969,4.32109,4.3363,57006.686401547,0
+HQL.US,D,20051216,000000,4.28417,4.36969,4.22802,4.24695,156227.1518042,0
+HQL.US,D,20051219,000000,4.25805,4.25805,4.20965,4.20965,116163.68094547,0
+HQL.US,D,20051220,000000,4.20965,4.22457,4.1689,4.17617,130414.04584426,0
+HQL.US,D,20051221,000000,4.1689,4.23586,4.1689,4.19854,53246.521895902,0
+HQL.US,D,20051222,000000,4.23586,4.23586,4.19854,4.20965,80930.824537829,0
+HQL.US,D,20051223,000000,4.18735,4.26551,4.18735,4.26551,37910.026632536,0
+HQL.US,D,20051227,000000,4.23586,4.25805,4.23194,4.24332,47052.756342399,0
+HQL.US,D,20051228,000000,4.23949,4.26953,4.22802,4.25069,65606.873609762,0
+HQL.US,D,20051229,000000,4.22457,4.26178,4.22457,4.25805,33344.933945255,0
+HQL.US,D,20051230,000000,4.25422,4.25422,4.21721,4.23949,72875.270553813,0
+HQL.US,D,20060103,000000,4.22093,4.24695,4.19854,4.24695,92769.540975537,0
+HQL.US,D,20060104,000000,4.2768,4.28799,4.23949,4.26551,102445.40493557,0
+HQL.US,D,20060105,000000,4.25069,4.26178,4.19854,4.22802,77180.068283657,0
+HQL.US,D,20060106,000000,4.23586,4.32884,4.2061,4.31009,110787.3879089,0
+HQL.US,D,20060109,000000,4.32884,4.38088,4.31755,4.37715,155148.33896856,0
+HQL.US,D,20060110,000000,4.38088,4.42564,4.37715,4.4179,119384.43903329,0
+HQL.US,D,20060111,000000,4.43311,4.47357,4.41426,4.46668,114823.5277911,0
+HQL.US,D,20060112,000000,4.46668,4.50696,4.46668,4.46668,106211.84160887,0
+HQL.US,D,20060113,000000,4.50696,4.53719,4.48496,4.53719,92500.8831279,0
+HQL.US,D,20060117,000000,4.49596,4.60023,4.44047,4.57421,114556.96066602,0
+HQL.US,D,20060118,000000,4.52226,4.67121,4.50696,4.64107,207857.54516918,0
+HQL.US,D,20060119,000000,4.7376,4.76371,4.6448,4.7528,245503.09539918,0
+HQL.US,D,20060120,000000,4.7528,4.7528,4.60387,4.6448,114556.96066602,0
+HQL.US,D,20060123,000000,4.6448,4.71138,4.63791,4.68584,102181.97389431,0
+HQL.US,D,20060124,000000,4.71138,4.71138,4.6561,4.67838,120191.45793748,0
+HQL.US,D,20060125,000000,4.66729,4.77892,4.66729,4.74563,150313.54307236,0
+HQL.US,D,20060126,000000,4.81212,4.81212,4.74898,4.78983,95457.164813183,0
+HQL.US,D,20060127,000000,4.80494,4.86368,4.77529,4.81212,114556.96066602,0
+HQL.US,D,20060130,000000,4.81212,4.8191,4.71138,4.72679,133378.69041975,0
+HQL.US,D,20060131,000000,4.71138,4.7155,4.61506,4.6561,159188.66029586,0
+HQL.US,D,20060201,000000,4.62998,4.77892,4.60387,4.71138,149774.13665453,0
+HQL.US,D,20060202,000000,4.7376,4.77529,4.72679,4.75682,84704.578740047,0
+HQL.US,D,20060203,000000,4.72679,4.78983,4.71138,4.75682,66681.505000311,0
+HQL.US,D,20060206,000000,4.82341,4.83441,4.72679,4.7528,79865.601398754,0
+HQL.US,D,20060207,000000,4.7376,4.79375,4.67121,4.79375,154083.11582948,0
+HQL.US,D,20060208,000000,4.81212,4.81584,4.7376,4.77892,109442.00794817,0
+HQL.US,D,20060209,000000,4.77892,4.85344,4.74563,4.77529,188497.4543589,0
+HQL.US,D,20060210,000000,4.77089,4.77892,4.74898,4.74898,91965.658155175,0
+HQL.US,D,20060213,000000,4.68584,4.7376,4.67121,4.69703,151388.17446291,0
+HQL.US,D,20060214,000000,4.68584,4.7528,4.67121,4.74898,93846.263088636,0
+HQL.US,D,20060215,000000,4.74898,4.7528,4.68584,4.7528,116163.68094547,0
+HQL.US,D,20060216,000000,4.68212,4.75682,4.67121,4.74563,91694.909584989,0
+HQL.US,D,20060217,000000,4.77529,4.78983,4.74563,4.77529,191727.62069821,0
+HQL.US,D,20060221,000000,4.74563,4.80494,4.68929,4.77089,88465.788606968,0
+HQL.US,D,20060222,000000,4.73061,4.8191,4.73061,4.77529,69107.788519244,0
+HQL.US,D,20060223,000000,4.77089,4.80905,4.70842,4.75682,71250.779132692,0
+HQL.US,D,20060224,000000,4.76744,4.79375,4.75682,4.79375,40340.49159657,0
+HQL.US,D,20060227,000000,4.76744,4.88262,4.73453,4.87984,147894.57708235,0
+HQL.US,D,20060228,000000,4.89401,4.89401,4.75682,4.75682,92769.540975537,0
+HQL.US,D,20060301,000000,4.79719,4.88262,4.78571,4.81212,62657.909453402,0
+HQL.US,D,20060302,000000,4.85344,4.89401,4.83097,4.8719,54585.629688988,0
+HQL.US,D,20060303,000000,4.88262,4.88262,4.82761,4.8454,30923.877232696,0
+HQL.US,D,20060306,000000,4.8454,4.84933,4.74563,4.78571,43831.998254578,0
+HQL.US,D,20060307,000000,4.73061,4.77089,4.70039,4.77089,108368.42191889,0
+HQL.US,D,20060308,000000,4.78571,4.80905,4.70039,4.75682,52701.888671704,0
+HQL.US,D,20060309,000000,4.73061,4.77089,4.7155,4.77089,38987.79410691,0
+HQL.US,D,20060310,000000,4.74563,4.77089,4.7155,4.77089,30119.994412333,0
+HQL.US,D,20060313,000000,4.75682,4.77089,4.7155,4.72325,52701.888671704,0
+HQL.US,D,20060314,000000,4.76744,4.77089,4.71932,4.75682,90078.781054066,0
+HQL.US,D,20060315,000000,4.74563,4.79719,4.74563,4.75682,38186.002009098,0
+HQL.US,D,20060316,000000,4.75682,4.80141,4.75682,4.77529,58085.499237196,0
+HQL.US,D,20060317,000000,4.77892,4.78571,4.7376,4.75682,66147.32538886,0
+HQL.US,D,20060320,000000,4.75682,4.78274,4.73453,4.75682,53246.521895902,0
+HQL.US,D,20060321,000000,4.74898,4.84196,4.74898,4.81212,85777.119408046,0
+HQL.US,D,20060322,000000,4.81212,4.89401,4.79719,4.84933,79595.898189842,0
+HQL.US,D,20060323,000000,4.87602,4.88262,4.78571,4.79719,139018.41449757,0
+HQL.US,D,20060324,000000,4.79719,4.84196,4.78571,4.8191,83625.765904399,0
+HQL.US,D,20060327,000000,4.84933,4.84933,4.77089,4.80905,80930.824537829,0
+HQL.US,D,20060328,000000,4.78983,4.78983,4.71138,4.7155,107020.95123561,0
+HQL.US,D,20060329,000000,4.70039,4.7376,4.68929,4.72325,126379.99668461,0
+HQL.US,D,20060330,000000,4.69321,4.73061,4.68929,4.70039,91423.115653527,0
+HQL.US,D,20060331,000000,4.68929,4.77089,4.68929,4.71932,139824.38804049,0
+HQL.US,D,20060403,000000,4.69321,4.75682,4.69321,4.74898,69639.877408144,0
+HQL.US,D,20060404,000000,4.7155,4.73453,4.70039,4.71138,68838.085310332,0
+HQL.US,D,20060405,000000,4.66002,4.71138,4.6448,4.70039,86310.253658221,0
+HQL.US,D,20060406,000000,4.68212,4.69321,4.60769,4.61171,174774.99690392,0
+HQL.US,D,20060407,000000,4.60769,4.64107,4.54828,4.56302,124499.39175114,0
+HQL.US,D,20060410,000000,4.46668,4.56302,4.45157,4.49596,144665.45610433,0
+HQL.US,D,20060411,000000,4.49979,4.5853,4.49979,4.57047,70720.780966342,0
+HQL.US,D,20060412,000000,4.56302,4.60769,4.54063,4.60023,33070.003929968,0
+HQL.US,D,20060413,000000,4.57765,4.60769,4.52226,4.60387,62117.457674303,0
+HQL.US,D,20060417,000000,4.55211,4.55211,4.51844,4.53336,75562.89439146,0
+HQL.US,D,20060418,000000,4.60387,4.62663,4.54063,4.54063,74214.3783469,0
+HQL.US,D,20060419,000000,4.49979,4.56302,4.49979,4.51079,97340.905830468,0
+HQL.US,D,20060420,000000,4.52226,4.59258,4.52226,4.56302,79865.601398754,0
+HQL.US,D,20060421,000000,4.52226,4.60387,4.52226,4.55594,49744.561625146,0
+HQL.US,D,20060424,000000,4.54063,4.60769,4.52953,4.60023,56204.894303736,0
+HQL.US,D,20060425,000000,4.57421,4.59659,4.55594,4.55594,77180.068283657,0
+HQL.US,D,20060426,000000,4.55211,4.58176,4.52953,4.54446,35227.629601264,0
+HQL.US,D,20060427,000000,4.56302,4.57047,4.51079,4.5259,32261.939664507,0
+HQL.US,D,20060428,000000,4.56302,4.61878,4.53336,4.60387,54049.359354989,0
+HQL.US,D,20060501,000000,4.60769,4.67456,4.57765,4.61878,60229.535211919,0
+HQL.US,D,20060502,000000,4.61506,4.61878,4.60023,4.61878,70180.329187243,0
+HQL.US,D,20060503,000000,4.61878,4.64854,4.55211,4.55594,34418.519974528,0
+HQL.US,D,20060504,000000,4.53719,4.60769,4.52226,4.59659,38452.569134186,0
+HQL.US,D,20060505,000000,4.57765,4.6448,4.52953,4.5853,59962.968086831,0
+HQL.US,D,20060508,000000,4.55594,4.57765,4.49596,4.49979,99223.601486478,0
+HQL.US,D,20060509,000000,4.49596,4.54063,4.49596,4.52226,51633.529448804,0
+HQL.US,D,20060510,000000,4.52226,4.53719,4.49596,4.49979,42216.91508493,0
+HQL.US,D,20060511,000000,4.49596,4.49979,4.44047,4.44765,59426.697752832,0
+HQL.US,D,20060512,000000,4.42564,4.44047,4.2768,4.36969,132028.08365264,0
+HQL.US,D,20060515,000000,4.34377,4.35132,4.19854,4.24695,184732.06304689,0
+HQL.US,D,20060516,000000,4.24695,4.30292,4.22093,4.30292,84434.875531135,0
+HQL.US,D,20060517,000000,4.28053,4.28053,4.20965,4.23586,110787.3879089,0
+HQL.US,D,20060518,000000,4.29162,4.36969,4.24695,4.35505,72324.365161966,0
+HQL.US,D,20060519,000000,4.35878,4.38451,4.35505,4.36969,69911.671339606,0
+HQL.US,D,20060522,000000,4.34003,4.35132,4.20965,4.24695,81195.300940367,0
+HQL.US,D,20060523,000000,4.2768,4.30292,4.24695,4.26953,84434.875531135,0
+HQL.US,D,20060524,000000,4.2768,4.28799,4.21357,4.21357,65606.873609762,0
+HQL.US,D,20060525,000000,4.20965,4.24695,4.19472,4.21721,40340.49159657,0
+HQL.US,D,20060526,000000,4.21721,4.24332,4.21721,4.24332,96525.524036083,0
+HQL.US,D,20060530,000000,4.22093,4.30665,4.22093,4.25069,43026.024711666,0
+HQL.US,D,20060531,000000,4.24695,4.35878,4.24695,4.31755,76098.119364185,0
+HQL.US,D,20060601,000000,4.26178,4.35878,4.26178,4.35132,64267.765816675,0
+HQL.US,D,20060602,000000,4.31755,4.39178,4.30292,4.39178,76904.092907096,0
+HQL.US,D,20060605,000000,4.39944,4.39944,4.34377,4.36969,84166.217683499,0
+HQL.US,D,20060606,000000,4.36969,4.39178,4.32492,4.34377,52164.572976429,0
+HQL.US,D,20060607,000000,4.31391,4.34003,4.23194,4.30292,88998.922857143,0
+HQL.US,D,20060608,000000,4.26953,4.31391,4.24695,4.30292,83891.287668212,0
+HQL.US,D,20060609,000000,4.26953,4.32492,4.26953,4.30665,8867.7996945763,0
+HQL.US,D,20060612,000000,4.26953,4.29162,4.25422,4.27297,45709.467104214,0
+HQL.US,D,20060613,000000,4.24695,4.24695,4.14268,4.17617,153807.14045292,0
+HQL.US,D,20060614,000000,4.11685,4.21721,4.10556,4.19472,98681.058984829,0
+HQL.US,D,20060615,000000,4.1467,4.25805,4.1467,4.23194,77441.40860237,0
+HQL.US,D,20060616,000000,4.22093,4.25805,4.16134,4.19472,48938.588082234,0
+HQL.US,D,20060619,000000,4.16506,4.25805,4.16506,4.22802,27693.7108934,0
+HQL.US,D,20060620,000000,4.25805,4.25805,4.17617,4.22093,37371.665575988,0
+HQL.US,D,20060621,000000,4.25805,4.30292,4.23194,4.24695,50014.264834058,0
+HQL.US,D,20060622,000000,4.23194,4.24695,4.21721,4.22802,34955.835669802,0
+HQL.US,D,20060623,000000,4.23194,4.2768,4.22093,4.25805,60504.465227205,0
+HQL.US,D,20060626,000000,4.27297,4.27297,4.12059,4.13895,77980.815020195,0
+HQL.US,D,20060627,000000,4.13188,4.19854,4.11685,4.15043,41415.122987118,0
+HQL.US,D,20060628,000000,4.13188,4.22457,4.11685,4.22457,39534.518053658,0
+HQL.US,D,20060629,000000,4.22802,4.23194,4.17617,4.18735,45982.30639695,0
+HQL.US,D,20060630,000000,4.21721,4.37341,4.18373,4.3473,76904.092907096,0
+HQL.US,D,20060703,000000,4.34377,4.37341,4.19854,4.27297,64541.650470686,0
+HQL.US,D,20060705,000000,4.16134,4.19854,4.10556,4.1467,121805.49574585,0
+HQL.US,D,20060706,000000,4.13188,4.17617,4.13188,4.17243,60229.535211919,0
+HQL.US,D,20060707,000000,4.14268,4.20238,4.14268,4.16506,67759.272474684,0
+HQL.US,D,20060710,000000,4.1467,4.15417,4.11685,4.13188,73679.153374175,0
+HQL.US,D,20060711,000000,4.13188,4.1467,4.06108,4.13895,148438.16494527,0
+HQL.US,D,20060712,000000,4.13895,4.15043,4.09457,4.15043,45437.673172752,0
+HQL.US,D,20060713,000000,4.13188,4.1689,4.08347,4.08347,84166.217683499,0
+HQL.US,D,20060714,000000,4.08347,4.10556,4.00168,4.01258,101916.4521305,0
+HQL.US,D,20060717,000000,4.01995,4.0277,3.83781,3.85283,120191.45793748,0
+HQL.US,D,20060718,000000,3.89359,3.9197,3.85647,3.87148,136065.26889611,0
+HQL.US,D,20060719,000000,3.87894,3.97546,3.86383,3.89359,229637.64733074,0
+HQL.US,D,20060720,000000,3.86383,3.97546,3.86383,3.92333,66954.344293047,0
+HQL.US,D,20060721,000000,3.94954,4.01641,3.93089,3.94954,70448.98703488,0
+HQL.US,D,20060724,000000,3.94954,3.97546,3.90506,3.95691,74214.3783469,0
+HQL.US,D,20060725,000000,3.94954,4.03506,3.94208,4.01995,51633.529448804,0
+HQL.US,D,20060726,000000,4.06108,4.13895,4.04626,4.12805,120465.34259148,0
+HQL.US,D,20060727,000000,4.10556,4.11685,3.99421,4.00168,58620.72420992,0
+HQL.US,D,20060728,000000,4.00168,4.07601,3.98303,4.05716,106479.45409524,0
+HQL.US,D,20060731,000000,4.04626,4.06845,4.03114,4.06108,45179.468937863,0
+HQL.US,D,20060801,000000,4.03506,4.09074,4.00895,4.0386,94112.830213723,0
+HQL.US,D,20060802,000000,4.0386,4.09074,4.0386,4.09074,70448.98703488,0
+HQL.US,D,20060803,000000,4.06108,4.14268,4.06108,4.13895,57006.686401547,0
+HQL.US,D,20060804,000000,4.15043,4.18735,4.09457,4.14268,44640.062520039,0
+HQL.US,D,20060807,000000,4.11685,4.18735,4.06472,4.08347,59699.537045568,0
+HQL.US,D,20060808,000000,4.1093,4.19854,4.1093,4.17617,138481.0988023,0
+HQL.US,D,20060809,000000,4.1689,4.18735,4.09074,4.15043,186613.71334163,0
+HQL.US,D,20060810,000000,4.13188,4.13188,4.04626,4.12805,175589.33333702,0
+HQL.US,D,20060811,000000,4.13188,4.1467,4.08347,4.11685,150313.54307236,0
+HQL.US,D,20060814,000000,4.08711,4.15417,4.08711,4.15417,250608.63986556,0
+HQL.US,D,20060815,000000,4.16134,4.28053,4.15043,4.24695,516818.25139703,0
+HQL.US,D,20060816,000000,3.99039,4.04979,3.89359,4.03506,786253.84782269,0
+HQL.US,D,20060817,000000,4.05716,4.08347,4.00168,4.04626,199791.53757242,0
+HQL.US,D,20060818,000000,4.04626,4.05343,4.00168,4.01258,147630.10067981,0
+HQL.US,D,20060821,000000,4.00168,4.01641,3.91559,3.98657,362202.00131738,0
+HQL.US,D,20060822,000000,3.96437,3.99039,3.93462,3.97546,116163.68094547,0
+HQL.US,D,20060823,000000,3.97546,3.99039,3.94208,3.97546,143597.09688143,0
+HQL.US,D,20060824,000000,3.96064,3.97546,3.93844,3.95691,138748.71128867,0
+HQL.US,D,20060825,000000,3.94208,3.96437,3.94208,3.94954,141437.38048758,0
+HQL.US,D,20060828,000000,3.96437,3.97184,3.93462,3.94582,236897.68138459,0
+HQL.US,D,20060829,000000,3.95691,3.96437,3.94954,3.95327,90078.781054066,0
+HQL.US,D,20060830,000000,3.96064,3.96064,3.94208,3.95327,109978.27828216,0
+HQL.US,D,20060831,000000,3.95327,4.00168,3.94208,3.99421,147894.57708235,0
+HQL.US,D,20060901,000000,3.99421,4.01258,3.98303,4.00168,182053.84746072,0
+HQL.US,D,20060905,000000,3.97546,4.0277,3.97546,4.01995,268358.87431256,0
+HQL.US,D,20060906,000000,4.00168,4.02397,3.98657,3.99776,176123.51294847,0
+HQL.US,D,20060907,000000,3.99776,3.99776,3.95327,3.96064,99223.601486478,0
+HQL.US,D,20060908,000000,3.94582,3.9682,3.91559,3.95327,163485.09513551,0
+HQL.US,D,20060911,000000,3.92333,3.96064,3.83045,3.87894,212428.91002411,0
+HQL.US,D,20060912,000000,3.87894,3.93089,3.86011,3.93089,191993.14246202,0
+HQL.US,D,20060913,000000,3.91559,3.94582,3.88229,3.93462,351984.64021696,0
+HQL.US,D,20060914,000000,3.94582,3.98657,3.90133,3.98657,244162.94224482,0
+HQL.US,D,20060915,000000,3.98657,3.98657,3.94582,3.96064,177476.21043813,0
+HQL.US,D,20060918,000000,3.97184,3.98657,3.94954,3.95691,320524.49265027,0
+HQL.US,D,20060919,000000,3.9682,3.9682,3.89359,3.89731,251690.58878503,0
+HQL.US,D,20060920,000000,3.89731,3.90506,3.87894,3.88229,419490.93526313,0
+HQL.US,D,20060921,000000,3.88229,3.88229,3.83418,3.83781,315421.03890644,0
+HQL.US,D,20060922,000000,3.83781,3.83781,3.78214,3.78596,536452.22686131,0
+HQL.US,D,20060925,000000,3.78596,3.78596,3.77104,3.77477,414915.3889631,0
+HQL.US,D,20060926,000000,3.78214,3.7895,3.74866,3.78214,735439.88161336,0
+HQL.US,D,20060927,000000,3.78214,3.81925,3.77477,3.79697,527848.90356927,0
+HQL.US,D,20060928,000000,3.81188,3.81925,3.77104,3.8006,532419.22306293,0
+HQL.US,D,20060929,000000,3.81581,3.83045,3.80433,3.82681,368929.94648232,0
+HQL.US,D,20061002,000000,3.80806,3.88612,3.7895,3.82681,1009166.6860723,0
+HQL.US,D,20061003,000000,3.84536,3.84536,3.77832,3.78214,402541.44755267,0
+HQL.US,D,20061004,000000,3.75593,3.76759,3.73001,3.75593,1231287.1404756,0
+HQL.US,D,20061005,000000,3.76759,3.7895,3.7412,3.78596,854019.39246502,0
+HQL.US,D,20061006,000000,3.80806,3.81188,3.78214,3.80433,420561.38520858,0
+HQL.US,D,20061009,000000,3.81188,3.82681,3.79313,3.82317,334502.01825632,0
+HQL.US,D,20061010,000000,3.82681,3.84164,3.81925,3.84164,294715.56813542,0
+HQL.US,D,20061011,000000,3.83781,3.84164,3.82317,3.83781,258413.30714361,0
+HQL.US,D,20061012,000000,3.83781,3.87148,3.82681,3.87148,310035.3376184,0
+HQL.US,D,20061013,000000,3.87148,3.88229,3.84881,3.87531,255720.45649959,0
+HQL.US,D,20061016,000000,3.87148,3.88612,3.87148,3.87148,302509.78180073,0
+HQL.US,D,20061017,000000,3.88612,3.89005,3.86775,3.88229,221568.50365015,0
+HQL.US,D,20061018,000000,3.88612,3.91214,3.88612,3.9086,294174.07099505,0
+HQL.US,D,20061019,000000,3.90133,3.91559,3.89731,3.91559,336390.98607998,0
+HQL.US,D,20061020,000000,3.91559,3.9197,3.89731,3.9197,185542.2180349,0
+HQL.US,D,20061023,000000,3.92333,3.93462,3.9086,3.93462,290679.42825322,0
+HQL.US,D,20061024,000000,3.93462,3.96437,3.9197,3.96437,436420.56110937,0
+HQL.US,D,20061025,000000,3.97184,3.97184,3.92333,3.94582,275080.54730986,0
+HQL.US,D,20061026,000000,3.9791,3.9791,3.94208,3.9791,220763.57546851,0
+HQL.US,D,20061027,000000,3.97184,3.97184,3.93462,3.95327,232332.58869731,0
+HQL.US,D,20061030,000000,3.9682,3.9682,3.9086,3.91559,194685.99310603,0
+HQL.US,D,20061031,000000,3.9197,3.94208,3.90133,3.93089,175050.97228047,0
+HQL.US,D,20061101,000000,3.96064,3.96064,3.88612,3.90133,196297.94019186,0
+HQL.US,D,20061102,000000,3.90133,3.90133,3.84881,3.87148,243885.92150698,0
+HQL.US,D,20061103,000000,3.86775,3.87531,3.81581,3.83781,111058.13647909,0
+HQL.US,D,20061106,000000,3.86775,3.87531,3.84881,3.86775,143051.41829595,0
+HQL.US,D,20061107,000000,3.89731,3.90506,3.87148,3.89359,163754.79834442,0
+HQL.US,D,20061108,000000,3.88229,3.88229,3.84164,3.86775,187690.43545472,0
+HQL.US,D,20061109,000000,3.87148,3.87148,3.77104,3.8006,247381.60961009,0
+HQL.US,D,20061110,000000,3.82317,3.82317,3.78214,3.80806,157301.78319475,0
+HQL.US,D,20061113,000000,3.8006,3.84536,3.79313,3.82681,158385.82283678,0
+HQL.US,D,20061114,000000,3.81925,3.81925,3.77832,3.81188,158641.93634911,0
+HQL.US,D,20061115,000000,3.83045,3.84881,3.81581,3.84536,277233.99153606,0
+HQL.US,D,20061116,000000,3.87148,3.93089,3.84536,3.89731,445032.24729161,0
+HQL.US,D,20061117,000000,3.99039,3.99421,3.91214,3.96437,560384.7278878,0
+HQL.US,D,20061120,000000,3.99776,4.00895,3.95691,4.00512,463310.38918241,0
+HQL.US,D,20061121,000000,4.00895,4.01995,3.98303,4.01641,299013.04833634,0
+HQL.US,D,20061122,000000,4.01258,4.0277,3.99776,4.0277,269700.0728282,0
+HQL.US,D,20061124,000000,4.0277,4.0277,3.9682,3.98657,162684.34839897,0
+HQL.US,D,20061127,000000,4.00895,4.01995,3.92333,3.95327,270239.47924603,0
+HQL.US,D,20061128,000000,3.92333,3.97546,3.9197,3.9682,230171.82694219,0
+HQL.US,D,20061129,000000,4.00895,4.00895,3.95327,3.99421,219691.03480051,0
+HQL.US,D,20061130,000000,3.99776,4.02397,3.9682,3.99421,262166.15412033,0
+HQL.US,D,20061201,000000,3.97184,3.99776,3.95327,3.9682,205169.92133153,0
+HQL.US,D,20061204,000000,3.9682,4.02397,3.94954,3.99776,165371.97223662,0
+HQL.US,D,20061205,000000,4.00512,4.03506,3.98303,4.01641,279110.41502443,0
+HQL.US,D,20061206,000000,4.01995,4.03506,3.98303,4.00895,184199.97415798,0
+HQL.US,D,20061207,000000,4.01258,4.03506,3.9682,3.99421,293910.63995379,0
+HQL.US,D,20061208,000000,4.02397,4.02397,3.99776,4.00895,165106.4504728,0
+HQL.US,D,20061211,000000,4.00895,4.01258,3.9682,3.97546,149774.13665453,0
+HQL.US,D,20061212,000000,3.95327,3.99776,3.95327,3.97546,167516.00821133,0
+HQL.US,D,20061213,000000,3.9682,3.9791,3.92333,3.95691,277503.69474498,0
+HQL.US,D,20061214,000000,3.95327,3.96064,3.93462,3.96064,152734.59978491,0
+HQL.US,D,20061215,000000,3.94208,3.98303,3.92333,3.96437,307346.66841947,0
+HQL.US,D,20061218,000000,3.93462,3.98303,3.91214,3.95691,296321.2430536,0
+HQL.US,D,20061219,000000,3.9682,3.9791,3.93089,3.97546,195480.46767492,0
+HQL.US,D,20061220,000000,3.96437,3.99421,3.95327,3.9791,212161.29753775,0
+HQL.US,D,20061221,000000,3.98657,4.00512,3.95327,3.99421,310848.62869023,0
+HQL.US,D,20061222,000000,3.99421,3.99421,3.92333,3.95327,173166.18590191,0
+HQL.US,D,20061226,000000,3.93844,3.95691,3.9086,3.91559,183385.63772488,0
+HQL.US,D,20061227,000000,3.92707,3.96437,3.89731,3.93462,234209.01218567,0
+HQL.US,D,20061228,000000,3.95327,3.95327,3.89731,3.94954,202213.63964626,0
+HQL.US,D,20061229,000000,3.93462,3.96437,3.92333,3.95691,331013.64768214,0
+HQL.US,D,20070103,000000,3.9682,3.99421,3.89731,3.93844,301964.10321525,0
+HQL.US,D,20070104,000000,3.9086,3.99421,3.89731,3.97184,94385.66950646,0
+HQL.US,D,20070105,000000,3.99421,3.99776,3.94954,3.94954,124765.95887623,0
+HQL.US,D,20070108,000000,3.93462,3.98303,3.92333,3.97546,161607.62628587,0
+HQL.US,D,20070109,000000,3.98303,4.00895,3.93844,3.93844,300892.60790854,0
+HQL.US,D,20070110,000000,3.94582,3.9791,3.91214,3.95327,162414.64519005,0
+HQL.US,D,20070111,000000,3.94208,3.99421,3.94208,3.97184,198711.67937549,0
+HQL.US,D,20070112,000000,4.08347,4.1355,4.04979,4.1093,1670125.6222137,0
+HQL.US,D,20070116,000000,4.13188,4.16134,4.12059,4.1355,625190.85476102,0
+HQL.US,D,20070117,000000,4.1467,4.16134,4.12059,4.1467,332088.27907269,0
+HQL.US,D,20070118,000000,4.17617,4.19109,4.13895,4.15043,436156.08470683,0
+HQL.US,D,20070119,000000,4.16506,4.1689,4.13895,4.16134,265941.99904511,0
+HQL.US,D,20070122,000000,4.17617,4.17617,4.1355,4.15043,275354.43196388,0
+HQL.US,D,20070123,000000,4.17243,4.17999,4.15043,4.16506,326173.62497957,0
+HQL.US,D,20070124,000000,4.17617,4.23586,4.17617,4.2061,373762.65165597,0
+HQL.US,D,20070125,000000,4.23194,4.23194,4.17617,4.17617,341771.46056165,0
+HQL.US,D,20070126,000000,4.19472,4.23586,4.17617,4.19109,395005.43812226,0
+HQL.US,D,20070129,000000,4.22093,4.23586,4.17999,4.19109,211087.71150848,0
+HQL.US,D,20070130,000000,4.19472,4.25805,4.19472,4.23194,276154.13333914,0
+HQL.US,D,20070131,000000,4.23194,4.29162,4.23194,4.26178,389897.80293333,0
+HQL.US,D,20070201,000000,4.28799,4.29526,4.24332,4.28053,357364.06933736,0
+HQL.US,D,20070202,000000,4.29162,4.30292,4.24695,4.25069,273204.1238215,0
+HQL.US,D,20070205,000000,4.25805,4.33257,4.25805,4.31391,286915.08230248,0
+HQL.US,D,20070206,000000,4.31391,4.35132,4.31391,4.31755,285030.29592392,0
+HQL.US,D,20070207,000000,4.33257,4.38088,4.32109,4.38088,370004.57787287,0
+HQL.US,D,20070208,000000,4.38088,4.39178,4.35505,4.35505,164836.74726389,0
+HQL.US,D,20070209,000000,4.38451,4.40336,4.36969,4.38806,317835.82345134,0
+HQL.US,D,20070212,000000,4.40336,4.40699,4.28799,4.33257,361885.2568511,0
+HQL.US,D,20070213,000000,4.30292,4.3958,4.30292,4.35878,222108.95542925,0
+HQL.US,D,20070214,000000,4.38088,4.41073,4.35132,4.38088,264688.61087655,0
+HQL.US,D,20070215,000000,4.3958,4.40336,4.35132,4.38088,201134.8268106,0
+HQL.US,D,20070216,000000,4.38451,4.39178,4.35878,4.36586,260298.09352217,0
+HQL.US,D,20070220,000000,4.38806,4.38806,4.35878,4.36586,217269.97808796,0
+HQL.US,D,20070221,000000,4.35878,4.38806,4.35878,4.38088,115627.41061146,0
+HQL.US,D,20070222,000000,4.39178,4.40699,4.37341,4.39944,130685.83977572,0
+HQL.US,D,20070223,000000,4.40699,4.44431,4.38088,4.42172,107288.56372197,0
+HQL.US,D,20070226,000000,4.45157,4.49596,4.29162,4.34377,376455.50229999,0
+HQL.US,D,20070227,000000,4.34377,4.34377,4.20238,4.22457,364363.80843377,0
+HQL.US,D,20070228,000000,4.22457,4.32109,4.15751,4.26953,315147.15425242,0
+HQL.US,D,20070301,000000,4.19854,4.24332,4.17243,4.22457,229907.35053965,0
+HQL.US,D,20070302,000000,4.21357,4.22093,4.17243,4.17243,145742.17821743,0
+HQL.US,D,20070305,000000,4.1355,4.1355,4.03506,4.08347,376455.50229999,0
+HQL.US,D,20070306,000000,4.0982,4.17243,4.0982,4.13895,146819.9456918,0
+HQL.US,D,20070307,000000,4.13895,4.16134,4.12422,4.12422,151930.71696455,0
+HQL.US,D,20070308,000000,4.13895,4.16134,4.11283,4.11283,127459.85488153,0
+HQL.US,D,20070309,000000,4.10556,4.14268,4.09074,4.12805,115086.95883237,0
+HQL.US,D,20070312,000000,4.13188,4.1355,4.07199,4.12805,133100.62432064,0
+HQL.US,D,20070313,000000,4.0982,4.1355,4.06108,4.06108,121805.49574585,0
+HQL.US,D,20070314,000000,4.04979,4.07601,4.0386,4.04979,101916.4521305,0
+HQL.US,D,20070315,000000,4.04979,4.10212,4.04979,4.09074,64541.650470686,0
+HQL.US,D,20070316,000000,4.06108,4.12059,4.05716,4.0982,154345.50150947,0
+HQL.US,D,20070319,000000,4.12059,4.15751,4.07964,4.13895,92230.134557713,0
+HQL.US,D,20070320,000000,4.11283,4.16506,4.11283,4.13188,97076.429427931,0
+HQL.US,D,20070321,000000,4.12059,4.19109,4.0982,4.19109,133100.62432064,0
+HQL.US,D,20070322,000000,4.16506,4.24695,4.16506,4.23586,142247.53547559,0
+HQL.US,D,20070323,000000,4.21357,4.25422,4.2061,4.22093,85511.597644234,0
+HQL.US,D,20070326,000000,4.20238,4.22093,4.16134,4.21721,135525.86247829,0
+HQL.US,D,20070327,000000,4.22093,4.22093,4.18735,4.22093,71250.779132692,0
+HQL.US,D,20070328,000000,4.22093,4.22093,4.1467,4.17243,120731.90971658,0
+HQL.US,D,20070329,000000,4.17617,4.18735,4.0982,4.0982,141706.03833522,0
+HQL.US,D,20070330,000000,4.12422,4.17999,4.12422,4.16506,100295.0967932,0
+HQL.US,D,20070402,000000,4.15751,4.17243,4.14268,4.17243,103258.69600741,0
+HQL.US,D,20070403,000000,4.17999,4.19472,4.15417,4.18735,125837.45418296,0
+HQL.US,D,20070404,000000,4.1689,4.22457,4.15751,4.22457,92230.134557713,0
+HQL.US,D,20070405,000000,4.22457,4.28799,4.20965,4.27297,161341.05916078,0
+HQL.US,D,20070409,000000,4.24695,4.25805,4.20965,4.23586,164560.77188733,0
+HQL.US,D,20070410,000000,4.2061,4.23194,4.17999,4.22093,194143.45060439,0
+HQL.US,D,20070411,000000,4.19109,4.2061,4.15751,4.19109,161341.05916078,0
+HQL.US,D,20070412,000000,4.19472,4.25069,4.18735,4.25069,131764.65261137,0
+HQL.US,D,20070413,000000,4.26953,4.28053,4.26953,4.27297,153007.43907766,0
+HQL.US,D,20070416,000000,4.2768,4.28417,4.24332,4.26551,215658.03100213,0
+HQL.US,D,20070417,000000,4.25805,4.28417,4.25805,4.26551,164836.74726389,0
+HQL.US,D,20070418,000000,4.23586,4.26953,4.23586,4.25069,230978.84584638,0
+HQL.US,D,20070419,000000,4.22093,4.25805,4.21357,4.25069,189571.04038818,0
+HQL.US,D,20070420,000000,4.24695,4.299,4.24695,4.28417,112129.63178581,0
+HQL.US,D,20070423,000000,4.26551,4.31391,4.26551,4.299,143597.09688143,0
+HQL.US,D,20070424,000000,4.28799,4.3363,4.28417,4.32109,178814.27286994,0
+HQL.US,D,20070425,000000,4.32109,4.3473,4.31009,4.3473,131216.88330335,0
+HQL.US,D,20070426,000000,4.34377,4.35505,4.32884,4.34377,137141.99100922,0
+HQL.US,D,20070427,000000,4.32884,4.32884,4.30665,4.32884,130414.04584426,0
+HQL.US,D,20070430,000000,4.31755,4.36586,4.29162,4.3363,281534.6078208,0
+HQL.US,D,20070501,000000,4.32492,4.3363,4.299,4.32884,68838.085310332,0
+HQL.US,D,20070502,000000,4.31391,4.34377,4.30665,4.34003,76098.119364185,0
+HQL.US,D,20070503,000000,4.3363,4.35132,4.32492,4.34377,157571.48640366,0
+HQL.US,D,20070504,000000,4.33257,4.34377,4.32884,4.32884,136329.74529865,0
+HQL.US,D,20070507,000000,4.32884,4.33257,4.31391,4.32109,112930.37852234,0
+HQL.US,D,20070508,000000,4.299,4.31391,4.28799,4.299,132833.01183427,0
+HQL.US,D,20070509,000000,4.29526,4.30292,4.2768,4.299,153007.43907766,0
+HQL.US,D,20070510,000000,4.299,4.30292,4.25069,4.25069,223454.33538998,0
+HQL.US,D,20070511,000000,4.25069,4.28799,4.23586,4.28417,169144.68107756,0
+HQL.US,D,20070514,000000,4.29526,4.299,4.26551,4.27297,125837.45418296,0
+HQL.US,D,20070515,000000,4.28417,4.28799,4.25069,4.25069,145207.99860597,0
+HQL.US,D,20070516,000000,4.23194,4.25069,4.22093,4.22802,222376.56791561,0
+HQL.US,D,20070517,000000,4.20965,4.22093,4.20238,4.20238,284757.45663118,0
+HQL.US,D,20070518,000000,4.2061,4.24695,4.20238,4.24332,193876.8834793,0
+HQL.US,D,20070521,000000,4.22093,4.28053,4.22093,4.26953,227213.45453436,0
+HQL.US,D,20070522,000000,4.26953,4.28053,4.26551,4.26551,213638.39301912,0
+HQL.US,D,20070523,000000,4.25069,4.31755,4.24695,4.29526,178545.61502231,0
+HQL.US,D,20070524,000000,4.31009,4.31755,4.19854,4.19854,229102.42235801,0
+HQL.US,D,20070525,000000,4.2061,4.26178,4.2061,4.26178,144127.09504779,0
+HQL.US,D,20070529,000000,4.26551,4.28799,4.25805,4.26551,123693.41820823,0
+HQL.US,D,20070530,000000,4.26953,4.26953,4.19854,4.26178,120465.34259148,0
+HQL.US,D,20070531,000000,4.22093,4.28417,4.22093,4.28417,200054.96861368,0
+HQL.US,D,20070601,000000,4.2768,4.30665,4.2768,4.30665,163485.09513551,0
+HQL.US,D,20070604,000000,4.28417,4.31755,4.28417,4.29526,117239.35769729,0
+HQL.US,D,20070605,000000,4.28417,4.28417,4.26551,4.28053,172364.39380411,0
+HQL.US,D,20070606,000000,4.23194,4.25422,4.19854,4.2061,299013.04833634,0
+HQL.US,D,20070607,000000,4.19854,4.20238,4.13188,4.13895,188497.4543589,0
+HQL.US,D,20070608,000000,4.13188,4.18735,4.12805,4.18373,190107.31072218,0
+HQL.US,D,20070611,000000,4.19854,4.22802,4.19854,4.19854,103523.17240995,0
+HQL.US,D,20070612,000000,4.17999,4.19109,4.13895,4.14268,114823.5277911,0
+HQL.US,D,20070613,000000,4.1355,4.18373,4.1355,4.1689,133642.12146101,0
+HQL.US,D,20070614,000000,4.1467,4.23194,4.1467,4.22457,110506.18572597,0
+HQL.US,D,20070615,000000,4.23194,4.26551,4.22802,4.25422,82284.567388764,0
+HQL.US,D,20070618,000000,4.22802,4.23194,4.17617,4.19109,100565.84536339,0
+HQL.US,D,20070619,000000,4.17999,4.22093,4.17999,4.2061,122350.12897004,0
+HQL.US,D,20070620,000000,4.19109,4.21357,4.1689,4.17617,147087.55817817,0
+HQL.US,D,20070621,000000,4.19109,4.21721,4.15417,4.18735,99756.735736653,0
+HQL.US,D,20070622,000000,4.17617,4.22093,4.13188,4.19854,178814.27286994,0
+HQL.US,D,20070625,000000,4.19854,4.19854,4.1467,4.16134,135261.38607575,0
+HQL.US,D,20070626,000000,4.13895,4.16134,4.1093,4.11283,108633.9436827,0
+HQL.US,D,20070627,000000,4.06845,4.17617,4.06845,4.17617,131216.88330335,0
+HQL.US,D,20070628,000000,4.16134,4.18735,4.13188,4.17999,184732.06304689,0
+HQL.US,D,20070629,000000,4.18735,4.21357,4.14268,4.15043,108097.6733487,0
+HQL.US,D,20070702,000000,4.1467,4.19109,4.13895,4.19109,347423.72897478,0
+HQL.US,D,20070703,000000,4.08711,4.18735,4.08711,4.1689,182053.84746072,0
+HQL.US,D,20070705,000000,4.17617,4.23586,4.15751,4.16506,115627.41061146,0
+HQL.US,D,20070706,000000,4.17243,4.18735,4.1689,4.17999,88998.922857143,0
+HQL.US,D,20070709,000000,4.15043,4.25069,4.15043,4.17999,200054.96861368,0
+HQL.US,D,20070710,000000,4.1355,4.17999,4.1355,4.1355,90351.620346802,0
+HQL.US,D,20070711,000000,4.16134,4.17617,4.13895,4.17243,79326.19498093,0
+HQL.US,D,20070712,000000,4.19109,4.22093,4.18373,4.21721,262720.19559601,0
+HQL.US,D,20070713,000000,4.20238,4.24332,4.19854,4.21357,274811.88946222,0
+HQL.US,D,20070716,000000,4.19854,4.2061,4.16506,4.17999,226406.43563017,0
+HQL.US,D,20070717,000000,4.17999,4.17999,4.1467,4.15751,257606.28823943,0
+HQL.US,D,20070718,000000,4.13188,4.1467,4.1093,4.13188,192256.57350328,0
+HQL.US,D,20070719,000000,4.16134,4.1689,4.14268,4.1689,218073.86090832,0
+HQL.US,D,20070720,000000,4.16134,4.16134,4.11283,4.12805,135525.86247829,0
+HQL.US,D,20070723,000000,4.11685,4.14268,4.11685,4.12805,121000.56756421,0
+HQL.US,D,20070724,000000,4.0982,4.1093,4.07601,4.07601,167256.75861518,0
+HQL.US,D,20070725,000000,4.11283,4.11283,4.07964,4.0982,122886.39930405,0
+HQL.US,D,20070726,000000,4.05343,4.07601,3.86011,3.99039,472455.20961483,0
+HQL.US,D,20070727,000000,3.98303,4.00895,3.95691,3.98657,254647.91583159,0
+HQL.US,D,20070730,000000,3.99039,4.01641,3.96437,4.00895,266747.97258802,0
+HQL.US,D,20070731,000000,4.03114,4.05343,4.00895,4.00895,194143.45060439,0
+HQL.US,D,20070801,000000,3.9682,4.00168,3.9682,3.98303,160261.20096385,0
+HQL.US,D,20070802,000000,3.99039,4.04252,3.99039,4.04252,75296.327266372,0
+HQL.US,D,20070803,000000,4.03506,4.04252,3.9791,3.9791,85234.576906398,0
+HQL.US,D,20070806,000000,3.98303,4.04252,3.96437,4.0386,176123.51294847,0
+HQL.US,D,20070807,000000,4.03114,4.09457,4.02397,4.09074,233134.38079512,0
+HQL.US,D,20070808,000000,4.09074,4.17243,4.07601,4.07964,303043.96141218,0
+HQL.US,D,20070809,000000,4.04252,4.16506,4.0386,4.07601,212161.29753775,0
+HQL.US,D,20070810,000000,4.06108,4.06108,3.98657,4.00512,179892.04034432,0
+HQL.US,D,20070813,000000,4.0386,4.04252,4.02397,4.02397,91965.658155175,0
+HQL.US,D,20070814,000000,4.00895,4.04979,3.99039,4.01258,130950.31617826,0
+HQL.US,D,20070815,000000,3.99039,4.04252,3.97546,3.98303,244701.30330137,0
+HQL.US,D,20070816,000000,3.95691,3.97184,3.87894,3.95691,741086.92322012,0
+HQL.US,D,20070817,000000,4.02397,4.11685,3.97546,4.09457,286647.46981611,0
+HQL.US,D,20070820,000000,4.10212,4.13188,4.07601,4.13188,221568.50365015,0
+HQL.US,D,20070821,000000,4.11283,4.23949,4.11283,4.23949,234209.01218567,0
+HQL.US,D,20070822,000000,4.23586,4.29162,4.23586,4.25069,167516.00821133,0
+HQL.US,D,20070823,000000,4.23949,4.24695,4.17617,4.18735,259223.46213162,0
+HQL.US,D,20070824,000000,4.15751,4.23194,4.15751,4.22457,101108.38786504,0
+HQL.US,D,20070827,000000,4.22802,4.23194,4.19109,4.21357,62919.249772115,0
+HQL.US,D,20070828,000000,4.17243,4.18735,4.11283,4.11283,75562.89439146,0
+HQL.US,D,20070829,000000,4.11283,4.15417,4.08347,4.15417,239863.37132135,0
+HQL.US,D,20070830,000000,4.13895,4.17243,4.12805,4.15417,81195.300940367,0
+HQL.US,D,20070831,000000,4.15417,4.22093,4.15417,4.22093,114013.37280309,0
+HQL.US,D,20070904,000000,4.18735,4.26953,4.18735,4.23586,214039.81174866,0
+HQL.US,D,20070905,000000,4.22093,4.25069,4.2061,4.22457,137141.99100922,0
+HQL.US,D,20070906,000000,4.24332,4.26551,4.2061,4.24332,112129.63178581,0
+HQL.US,D,20070907,000000,4.23586,4.23586,4.17999,4.18735,123693.41820823,0
+HQL.US,D,20070910,000000,4.17999,4.20965,4.12805,4.14268,107559.31229215,0
+HQL.US,D,20070911,000000,4.15751,4.19109,4.10556,4.19109,239587.39594479,0
+HQL.US,D,20070912,000000,4.1689,4.23949,4.1689,4.21721,115352.48059618,0
+HQL.US,D,20070913,000000,4.25069,4.25069,4.20965,4.21721,128621.25125789,0
+HQL.US,D,20070914,000000,4.20965,4.20965,4.17243,4.19109,62117.457674303,0
+HQL.US,D,20070917,000000,4.15417,4.17999,4.15043,4.15043,122611.46928876,0
+HQL.US,D,20070918,000000,4.15417,4.20965,4.13188,4.20965,132833.01183427,0
+HQL.US,D,20070919,000000,4.21357,4.26953,4.15043,4.19472,398504.26230919,0
+HQL.US,D,20070920,000000,4.17999,4.23194,4.17999,4.17999,221568.50365015,0
+HQL.US,D,20070921,000000,4.19854,4.23194,4.17617,4.19109,158385.82283678,0
+HQL.US,D,20070924,000000,4.20965,4.21721,4.15417,4.18373,264868.41301583,0
+HQL.US,D,20070925,000000,4.18735,4.18735,4.16506,4.17243,140365.88518086,0
+HQL.US,D,20070926,000000,4.18373,4.22093,4.18373,4.21721,106211.84160887,0
+HQL.US,D,20070927,000000,4.23194,4.24695,4.22457,4.24695,94919.849117909,0
+HQL.US,D,20070928,000000,4.22457,4.25069,4.22457,4.23194,90885.799958253,0
+HQL.US,D,20071001,000000,4.23194,4.2768,4.22802,4.26953,145525.78843354,0
+HQL.US,D,20071002,000000,4.26953,4.28799,4.26953,4.2768,161607.62628587,0
+HQL.US,D,20071003,000000,4.27297,4.29526,4.26551,4.28799,178814.27286994,0
+HQL.US,D,20071004,000000,4.29526,4.30292,4.28799,4.299,91159.684612264,0
+HQL.US,D,20071005,000000,4.30292,4.35505,4.30292,4.34003,190107.31072218,0
+HQL.US,D,20071008,000000,4.38806,4.38806,4.34003,4.3473,251962.3827165,0
+HQL.US,D,20071009,000000,4.37341,4.37715,4.35132,4.35878,97611.654400655,0
+HQL.US,D,20071010,000000,4.35505,4.39178,4.35132,4.38806,150582.20092,0
+HQL.US,D,20071011,000000,4.44431,4.44765,4.36586,4.37341,287985.53224792,0
+HQL.US,D,20071012,000000,4.39944,4.42172,4.38806,4.38806,84704.578740047,0
+HQL.US,D,20071015,000000,4.4179,4.42564,4.36969,4.37715,136868.1063552,0
+HQL.US,D,20071016,000000,4.3473,4.37341,4.33257,4.34377,113737.39742654,0
+HQL.US,D,20071017,000000,4.35132,4.38806,4.31755,4.35132,132301.96830664,0
+HQL.US,D,20071018,000000,4.32109,4.36212,4.32109,4.35878,93846.263088636,0
+HQL.US,D,20071019,000000,4.35878,4.35878,4.25422,4.25805,189030.58860908,0
+HQL.US,D,20071022,000000,4.22093,4.299,4.21721,4.29526,186348.19157781,0
+HQL.US,D,20071023,000000,4.3473,4.3473,4.31391,4.34377,243885.92150698,0
+HQL.US,D,20071024,000000,4.35132,4.35132,4.29526,4.31755,79054.401049468,0
+HQL.US,D,20071025,000000,4.31755,4.3473,4.29162,4.31391,131216.88330335,0
+HQL.US,D,20071026,000000,4.34003,4.37341,4.32884,4.36212,255720.45649959,0
+HQL.US,D,20071029,000000,4.37341,4.37715,4.3363,4.36212,251413.56804719,0
+HQL.US,D,20071030,000000,4.34003,4.35505,4.31391,4.34003,73140.792317626,0
+HQL.US,D,20071031,000000,4.32492,4.37341,4.32492,4.36969,95189.552326821,0
+HQL.US,D,20071101,000000,4.35505,4.35505,4.30665,4.31391,94112.830213723,0
+HQL.US,D,20071102,000000,4.31755,4.3473,4.30665,4.32109,75562.89439146,0
+HQL.US,D,20071105,000000,4.299,4.30292,4.26953,4.27297,86877.884830467,0
+HQL.US,D,20071106,000000,4.2768,4.299,4.2768,4.29162,26085.945252677,0
+HQL.US,D,20071107,000000,4.19472,4.26551,4.19472,4.23194,171908.61628827,0
+HQL.US,D,20071108,000000,4.19472,4.22093,4.15417,4.20238,124500.43711242,0
+HQL.US,D,20071109,000000,4.11283,4.17999,4.11283,4.15417,106217.06841525,0
+HQL.US,D,20071112,000000,4.0982,4.15751,4.0982,4.13188,107309.47094747,0
+HQL.US,D,20071113,000000,4.12805,4.18373,4.12059,4.17999,105951.54665143,0
+HQL.US,D,20071114,000000,4.16506,4.20965,4.16506,4.19472,77309.693081739,0
+HQL.US,D,20071115,000000,4.17243,4.20238,4.15751,4.16134,126650.74525479,0
+HQL.US,D,20071116,000000,4.15417,4.17617,4.06845,4.15417,149239.95704308,0
+HQL.US,D,20071119,000000,4.19472,4.19472,4.07601,4.0982,194416.28989712,0
+HQL.US,D,20071120,000000,4.0982,4.12059,4.00168,4.05343,296047.35839959,0
+HQL.US,D,20071121,000000,4.11283,4.11283,3.99039,4.00895,85777.119408046,0
+HQL.US,D,20071123,000000,4.00512,4.07601,3.98657,4.04979,65606.873609762,0
+HQL.US,D,20071126,000000,4.04979,4.04979,3.94582,3.94582,141706.03833522,0
+HQL.US,D,20071127,000000,3.93089,4.08711,3.93089,4.02397,183663.70382399,0
+HQL.US,D,20071128,000000,4.01258,4.16134,4.01258,4.1467,203032.15752446,0
+HQL.US,D,20071129,000000,4.08347,4.22457,4.08347,4.1689,166718.39755862,0
+HQL.US,D,20071130,000000,4.17617,4.20965,4.15751,4.16134,124541.20620214,0
+HQL.US,D,20071203,000000,4.16134,4.19854,4.12059,4.14268,149341.35708674,0
+HQL.US,D,20071204,000000,4.06845,4.13188,4.06845,4.10556,70995.710981628,0
+HQL.US,D,20071205,000000,4.16134,4.16506,4.12422,4.15043,149774.13665453,0
+HQL.US,D,20071206,000000,4.13895,4.21721,4.13895,4.21357,228021.51879981,0
+HQL.US,D,20071207,000000,4.21357,4.22457,4.17617,4.19854,206516.34665354,0
+HQL.US,D,20071210,000000,4.2061,4.22093,4.19472,4.22093,172364.39380411,0
+HQL.US,D,20071211,000000,4.23194,4.24332,4.13895,4.13895,157844.3256964,0
+HQL.US,D,20071212,000000,4.23949,4.23949,4.1467,4.17617,216995.04807267,0
+HQL.US,D,20071213,000000,4.16506,4.17617,4.07964,4.14268,168602.13857591,0
+HQL.US,D,20071214,000000,4.15043,4.15751,4.10556,4.10556,237439.17852497,0
+HQL.US,D,20071217,000000,4.10556,4.14268,4.09457,4.1093,424589.16220059,0
+HQL.US,D,20071218,000000,4.15751,4.15751,4.07199,4.12059,213770.10853975,0
+HQL.US,D,20071219,000000,4.15043,4.15043,4.06108,4.0982,181308.50487174,0
+HQL.US,D,20071220,000000,4.16134,4.16134,4.0982,4.11283,490204.39870055,0
+HQL.US,D,20071221,000000,4.19109,4.19109,4.12059,4.15417,527040.83930381,0
+HQL.US,D,20071224,000000,4.19109,4.22093,4.17617,4.21357,176123.51294847,0
+HQL.US,D,20071226,000000,4.21357,4.25422,4.1689,4.24695,280190.27322134,0
+HQL.US,D,20071227,000000,4.25805,4.25805,4.18373,4.18735,224773.58131885,0
+HQL.US,D,20071228,000000,4.22457,4.23194,4.18373,4.19854,305468.15420857,0
+HQL.US,D,20071231,000000,4.19854,4.24332,4.19472,4.24332,267015.58507438,0
+HQL.US,D,20080102,000000,4.24332,4.2768,4.18735,4.22457,216973.0954859,0
+HQL.US,D,20080103,000000,4.24332,4.26953,4.21357,4.26178,77787.423184347,0
+HQL.US,D,20080104,000000,4.24332,4.24695,4.19854,4.20965,121432.30177073,0
+HQL.US,D,20080107,000000,4.28799,4.31009,4.22093,4.25805,295247.65702433,0
+HQL.US,D,20080108,000000,4.27297,4.31391,4.26953,4.26953,167019.46160578,0
+HQL.US,D,20080109,000000,4.30292,4.31391,4.27297,4.31391,128990.26378792,0
+HQL.US,D,20080110,000000,4.31391,4.38451,4.28799,4.37341,170793.215808,0
+HQL.US,D,20080111,000000,4.39944,4.42564,4.35878,4.39944,224979.51749,0
+HQL.US,D,20080114,000000,4.4179,4.42564,4.37341,4.38451,211087.71150848,0
+HQL.US,D,20080115,000000,4.35878,4.35878,4.29162,4.29162,193416.92451836,0
+HQL.US,D,20080116,000000,4.26953,4.34003,4.26953,4.31009,219153.71910524,0
+HQL.US,D,20080117,000000,4.31009,4.33257,4.26953,4.28799,193982.46496806,0
+HQL.US,D,20080118,000000,4.29162,4.299,4.19854,4.2061,144310.03327088,0
+HQL.US,D,20080122,000000,4.04252,4.12805,3.77832,4.0982,209400.49841087,0
+HQL.US,D,20080123,000000,4.06108,4.08347,3.9197,4.06472,251814.98677674,0
+HQL.US,D,20080124,000000,4.13188,4.1689,4.09074,4.1467,253747.85977395,0
+HQL.US,D,20080125,000000,4.19472,4.19472,4.09457,4.11685,180507.75813521,0
+HQL.US,D,20080128,000000,4.13895,4.1467,4.10212,4.1467,103523.17240995,0
+HQL.US,D,20080129,000000,4.20238,4.20238,4.14268,4.1467,102812.32674305,0
+HQL.US,D,20080130,000000,4.17617,4.18735,4.13188,4.13188,200901.71124631,0
+HQL.US,D,20080131,000000,4.14268,4.19472,4.09457,4.17999,132570.62615428,0
+HQL.US,D,20080201,000000,4.16134,4.25805,4.16134,4.25805,158151.6619112,0
+HQL.US,D,20080204,000000,4.25805,4.27297,4.23949,4.26178,172364.39380411,0
+HQL.US,D,20080205,000000,4.23586,4.24332,4.16506,4.17617,201328.21864645,0
+HQL.US,D,20080206,000000,4.21721,4.22802,4.16506,4.16506,200145.91504459,0
+HQL.US,D,20080207,000000,4.15043,4.20238,4.1355,4.18373,141178.13089142,0
+HQL.US,D,20080208,000000,4.18373,4.19109,4.15417,4.17617,93836.854837161,0
+HQL.US,D,20080211,000000,4.1689,4.19109,4.15417,4.16134,111965.51006565,0
+HQL.US,D,20080212,000000,4.19854,4.19854,4.15751,4.16506,224715.04108745,0
+HQL.US,D,20080213,000000,4.19854,4.21357,4.17617,4.21357,137941.69238448,0
+HQL.US,D,20080214,000000,4.23194,4.23194,4.16134,4.16506,107479.86483527,0
+HQL.US,D,20080215,000000,4.1689,4.1689,4.11283,4.1355,121544.15542713,0
+HQL.US,D,20080219,000000,4.19854,4.19854,4.13188,4.1467,131329.78232103,0
+HQL.US,D,20080220,000000,4.11283,4.13895,4.07199,4.12805,242683.75604091,0
+HQL.US,D,20080221,000000,4.13895,4.13895,4.03506,4.05716,222728.85466523,0
+HQL.US,D,20080222,000000,4.01995,4.15751,4.00168,4.14268,214939.86780631,0
+HQL.US,D,20080225,000000,4.13895,4.19109,4.10556,4.18735,159811.69561567,0
+HQL.US,D,20080226,000000,4.13188,4.19854,4.13188,4.19854,82712.120150178,0
+HQL.US,D,20080227,000000,4.1467,4.17617,4.12805,4.17243,125175.74049597,0
+HQL.US,D,20080228,000000,4.12059,4.20965,4.1093,4.20965,79669.073479082,0
+HQL.US,D,20080229,000000,4.13895,4.15417,4.09457,4.11685,89499.650907798,0
+HQL.US,D,20080303,000000,4.08711,4.1467,4.07199,4.07964,68298.678892507,0
+HQL.US,D,20080304,000000,4.06845,4.07199,4.00895,4.03114,125477.84990441,0
+HQL.US,D,20080305,000000,4.0386,4.06472,4.01641,4.04979,70720.780966342,0
+HQL.US,D,20080306,000000,4.04252,4.04252,3.95327,3.96437,86266.348484677,0
+HQL.US,D,20080307,000000,3.93089,3.95327,3.90506,3.93089,123789.59144552,0
+HQL.US,D,20080310,000000,3.90506,3.91559,3.77104,3.77104,172753.26819835,0
+HQL.US,D,20080311,000000,3.79313,3.88229,3.76759,3.87531,143051.41829595,0
+HQL.US,D,20080312,000000,3.85647,3.88612,3.7895,3.82681,92230.134557713,0
+HQL.US,D,20080313,000000,3.77104,3.84881,3.74866,3.80806,132949.04693578,0
+HQL.US,D,20080314,000000,3.82681,3.83418,3.68188,3.73737,110235.43715578,0
+HQL.US,D,20080317,000000,3.64448,3.68916,3.60746,3.6219,113205.30853764,0
+HQL.US,D,20080318,000000,3.67069,3.74866,3.66295,3.74866,115086.95883237,0
+HQL.US,D,20080319,000000,3.75593,3.78214,3.74866,3.78214,164647.53687314,0
+HQL.US,D,20080320,000000,3.7895,3.83781,3.77477,3.82681,65638.234448008,0
+HQL.US,D,20080324,000000,3.84164,3.95691,3.84164,3.94954,126379.99668461,0
+HQL.US,D,20080325,000000,3.93462,3.9682,3.91214,3.96064,129342.55053753,0
+HQL.US,D,20080326,000000,3.90506,3.93844,3.89731,3.89731,93574.469157174,0
+HQL.US,D,20080327,000000,3.89359,3.93089,3.89359,3.89731,78787.83392438,0
+HQL.US,D,20080328,000000,3.89731,3.93844,3.83045,3.84881,66147.32538886,0
+HQL.US,D,20080331,000000,3.83418,3.89731,3.83418,3.87531,132608.25916018,0
+HQL.US,D,20080401,000000,3.88229,3.9791,3.88229,3.96064,80930.824537829,0
+HQL.US,D,20080402,000000,3.96064,3.97546,3.94954,3.94954,74149.565947859,0
+HQL.US,D,20080403,000000,3.93462,3.95691,3.87894,3.87894,104990.85963984,0
+HQL.US,D,20080404,000000,3.9086,3.95327,3.90506,3.94208,78250.518229106,0
+HQL.US,D,20080407,000000,3.99776,3.99776,3.92707,3.93462,110736.16520643,0
+HQL.US,D,20080408,000000,3.92707,3.93089,3.89359,3.90133,123693.41820823,0
+HQL.US,D,20080409,000000,3.9086,3.91214,3.84881,3.86775,130052.35084316,0
+HQL.US,D,20080410,000000,3.89731,3.9682,3.89731,3.96064,172900.6641381,0
+HQL.US,D,20080411,000000,3.93844,3.93844,3.89005,3.89005,181767.41847141,0
+HQL.US,D,20080414,000000,3.88229,3.89359,3.84881,3.87148,88538.963896207,0
+HQL.US,D,20080415,000000,3.86011,3.9086,3.84881,3.86775,69708.871252284,0
+HQL.US,D,20080416,000000,3.87531,3.92333,3.87148,3.87894,104338.55420433,0
+HQL.US,D,20080417,000000,3.86383,3.88229,3.84536,3.87531,55394.739315724,0
+HQL.US,D,20080418,000000,3.87894,3.93089,3.87894,3.90506,80956.958569701,0
+HQL.US,D,20080421,000000,3.87531,3.94582,3.87531,3.93462,156633.79734012,0
+HQL.US,D,20080422,000000,3.94582,3.94582,3.90133,3.91559,88465.788606968,0
+HQL.US,D,20080423,000000,3.91214,3.96064,3.87531,3.88229,154721.83156842,0
+HQL.US,D,20080424,000000,3.9086,3.92707,3.88612,3.9086,142708.53979781,0
+HQL.US,D,20080425,000000,3.9682,3.9682,3.91559,3.92707,116409.34084506,0
+HQL.US,D,20080428,000000,3.92707,3.96437,3.92707,3.93844,167410.42672258,0
+HQL.US,D,20080429,000000,3.97184,3.98303,3.95327,3.97546,167817.07225849,0
+HQL.US,D,20080430,000000,3.99039,4.04252,3.98303,3.99421,154166.74473147,0
+HQL.US,D,20080501,000000,3.99421,4.06108,3.99421,4.05343,189843.87968092,0
+HQL.US,D,20080502,000000,4.06845,4.0982,4.03506,4.04626,113693.49225299,0
+HQL.US,D,20080505,000000,4.04979,4.06845,4.03114,4.04252,175050.97228047,0
+HQL.US,D,20080506,000000,4.04252,4.08347,4.03506,4.07964,160174.43597804,0
+HQL.US,D,20080507,000000,4.06845,4.08347,4.01995,4.0277,59901.291771615,0
+HQL.US,D,20080508,000000,4.06108,4.06108,4.03506,4.04252,85363.156343205,0
+HQL.US,D,20080509,000000,4.0277,4.04252,4.01641,4.04252,75218.970532033,0
+HQL.US,D,20080512,000000,4.07601,4.07601,4.03506,4.0386,60029.871208422,0
+HQL.US,D,20080513,000000,4.0386,4.09457,4.0386,4.04252,72107.975378071,0
+HQL.US,D,20080514,000000,4.04252,4.08711,4.04252,4.07964,77674.524166663,0
+HQL.US,D,20080515,000000,4.08711,4.08711,4.03114,4.03506,169997.69587783,0
+HQL.US,D,20080516,000000,4.01995,4.04626,4.01641,4.04252,185579.85104079,0
+HQL.US,D,20080519,000000,4.0386,4.0386,4.01258,4.0277,172532.69696935,0
+HQL.US,D,20080520,000000,4.19854,4.19854,3.9682,3.99776,151490.61986784,0
+HQL.US,D,20080521,000000,4.03114,4.03506,3.99039,4.01258,126930.90207645,0
+HQL.US,D,20080522,000000,3.99776,4.01258,3.97184,3.97546,140780.89360697,0
+HQL.US,D,20080523,000000,3.98303,3.98657,3.94582,3.94582,91083.373239199,0
+HQL.US,D,20080527,000000,3.94954,3.99421,3.94954,3.98657,194562.6404756,0
+HQL.US,D,20080528,000000,3.97184,3.99421,3.9682,3.98657,113616.13551865,0
+HQL.US,D,20080529,000000,4.00168,4.01995,3.9682,4.00895,574722.90313367,0
+HQL.US,D,20080530,000000,4.02397,4.04252,4.00512,4.01995,367532.29845784,0
+HQL.US,D,20080602,000000,4.0277,4.03114,3.98657,4.00512,227276.17621085,0
+HQL.US,D,20080603,000000,4.04626,4.04979,3.98657,4.02397,181143.33779032,0
+HQL.US,D,20080604,000000,4.0386,4.06108,4.01995,4.04626,233618.38306538,0
+HQL.US,D,20080605,000000,4.06472,4.13188,4.06472,4.12059,250152.86234972,0
+HQL.US,D,20080606,000000,4.1093,4.1093,4.05343,4.05343,66684.641084135,0
+HQL.US,D,20080609,000000,4.09074,4.09074,3.98303,3.99776,213786.83432014,0
+HQL.US,D,20080610,000000,4.00168,4.01258,3.98303,3.98657,123584.70063565,0
+HQL.US,D,20080611,000000,3.99039,3.99039,3.9086,3.93089,189088.0834792,0
+HQL.US,D,20080612,000000,3.91559,3.95691,3.91559,3.9197,152590.33992899,0
+HQL.US,D,20080613,000000,3.96064,3.97184,3.93089,3.94954,129926.90749018,0
+HQL.US,D,20080616,000000,3.94208,4.06472,3.94208,3.99776,116352.89133621,0
+HQL.US,D,20080617,000000,3.99776,4.01258,3.97184,3.9791,50155.388606162,0
+HQL.US,D,20080618,000000,3.97546,3.97546,3.93844,3.94582,86092.818513052,0
+HQL.US,D,20080619,000000,3.94954,3.97184,3.91214,3.96437,186058.62650468,0
+HQL.US,D,20080620,000000,3.94954,3.95691,3.86775,3.91559,113759.35001331,0
+HQL.US,D,20080623,000000,3.94582,3.94582,3.88229,3.89005,89279.079678803,0
+HQL.US,D,20080624,000000,3.88612,3.89005,3.85647,3.86383,118893.11923411,0
+HQL.US,D,20080625,000000,3.90506,3.90506,3.87148,3.88612,104010.31076403,0
+HQL.US,D,20080626,000000,3.84881,3.84881,3.80806,3.82681,84285.388868832,0
+HQL.US,D,20080627,000000,3.81581,3.83418,3.81188,3.83045,104121.11905916,0
+HQL.US,D,20080630,000000,3.81925,3.83781,3.81581,3.83418,98443.761975438,0
+HQL.US,D,20080701,000000,3.80806,3.89731,3.79697,3.83418,310318.63052388,0
+HQL.US,D,20080702,000000,3.85647,3.86383,3.81925,3.83045,218032.04645733,0
+HQL.US,D,20080703,000000,3.85283,3.86775,3.83045,3.83781,75713.426415039,0
+HQL.US,D,20080707,000000,3.83418,3.84536,3.71144,3.77104,216784.93045642,0
+HQL.US,D,20080708,000000,3.76759,3.89731,3.76759,3.89731,153863.58996176,0
+HQL.US,D,20080709,000000,3.90133,3.94208,3.89731,3.9086,82120.445668611,0
+HQL.US,D,20080710,000000,3.9086,3.97546,3.90133,3.94582,155473.44632503,0
+HQL.US,D,20080711,000000,3.94208,3.95327,3.87148,3.87148,133052.53770199,0
+HQL.US,D,20080714,000000,3.90133,3.92333,3.82681,3.84881,76448.31539126,0
+HQL.US,D,20080715,000000,3.82317,3.84164,3.77104,3.80806,366921.80747333,0
+HQL.US,D,20080716,000000,3.81925,3.88612,3.81581,3.87894,245575.22532715,0
+HQL.US,D,20080717,000000,3.90133,3.94582,3.87531,3.91214,180416.8117043,0
+HQL.US,D,20080718,000000,3.92333,3.95327,3.89731,3.94954,202814.72237929,0
+HQL.US,D,20080721,000000,3.97184,4.06472,3.9682,4.04979,215574.40210015,0
+HQL.US,D,20080722,000000,4.04979,4.13188,4.0386,4.12059,155727.46911482,0
+HQL.US,D,20080723,000000,4.15751,4.15751,4.10556,4.10556,140794.48330355,0
+HQL.US,D,20080724,000000,4.08711,4.12059,4.05716,4.07199,83340.382276365,0
+HQL.US,D,20080725,000000,4.0982,4.1093,4.05716,4.1093,78821.285485176,0
+HQL.US,D,20080728,000000,4.14268,4.1467,4.05343,4.05343,84464.145646831,0
+HQL.US,D,20080729,000000,4.06472,4.15751,4.06472,4.15043,106971.81925568,0
+HQL.US,D,20080730,000000,4.12422,4.17617,4.12422,4.17617,154872.36359199,0
+HQL.US,D,20080731,000000,4.12422,4.20238,4.10212,4.17617,214636.7130366,0
+HQL.US,D,20080801,000000,4.13188,4.18373,4.12422,4.1689,77437.227157271,0
+HQL.US,D,20080804,000000,4.19854,4.19854,4.07601,4.14268,97221.734645135,0
+HQL.US,D,20080805,000000,4.15751,4.20965,4.1467,4.19109,150238.27706057,0
+HQL.US,D,20080806,000000,4.22802,4.22802,4.16134,4.2061,88383.205066255,0
+HQL.US,D,20080807,000000,4.17999,4.22802,4.12805,4.12805,142607.13975415,0
+HQL.US,D,20080808,000000,4.09457,4.21721,4.09457,4.19854,114835.02676513,0
+HQL.US,D,20080811,000000,4.19854,4.25069,4.19854,4.24332,84189.215631545,0
+HQL.US,D,20080812,000000,4.23949,4.27297,4.22093,4.22457,135448.50574395,0
+HQL.US,D,20080813,000000,4.22802,4.26551,4.22457,4.23586,39332.763327612,0
+HQL.US,D,20080814,000000,4.23586,4.26551,4.18735,4.26551,177589.10945582,0
+HQL.US,D,20080815,000000,4.29162,4.30665,4.26551,4.30665,92444.433619058,0
+HQL.US,D,20080818,000000,4.29162,4.32109,4.23194,4.25422,132208.93115318,0
+HQL.US,D,20080819,000000,4.21357,4.23194,4.19472,4.23194,92055.559224812,0
+HQL.US,D,20080820,000000,4.19854,4.22802,4.12059,4.20965,131621.43811671,0
+HQL.US,D,20080821,000000,4.16134,4.17999,4.1093,4.1467,603152.54836457,0
+HQL.US,D,20080822,000000,4.1467,4.16134,4.12422,4.15417,82914.920237499,0
+HQL.US,D,20080825,000000,4.11283,4.12422,4.06845,4.09074,168093.04763506,0
+HQL.US,D,20080826,000000,4.06472,4.1355,4.06108,4.11283,252240.4488156,0
+HQL.US,D,20080827,000000,4.1093,4.11685,4.08711,4.11283,81625.989785606,0
+HQL.US,D,20080828,000000,4.09457,4.12422,4.06472,4.11283,82105.810610763,0
+HQL.US,D,20080829,000000,4.09074,4.1093,4.07601,4.07601,67518.839381468,0
+HQL.US,D,20080902,000000,4.1355,4.15417,4.11685,4.1355,178914.62755233,0
+HQL.US,D,20080903,000000,4.11685,4.1355,4.09457,4.1093,80504.317137689,0
+HQL.US,D,20080904,000000,4.07601,4.10212,4.06845,4.08347,248331.84300894,0
+HQL.US,D,20080905,000000,4.05716,4.07199,4.03114,4.06845,189827.15390052,0
+HQL.US,D,20080908,000000,4.15043,4.15043,4.04979,4.08711,299538.86505759,0
+HQL.US,D,20080909,000000,4.04252,4.08711,4.01995,4.04252,114169.13163305,0
+HQL.US,D,20080910,000000,4.05716,4.09457,4.04979,4.09457,144409.34259199,0
+HQL.US,D,20080911,000000,4.03506,4.06108,4.00512,4.04979,134423.00633333,0
+HQL.US,D,20080912,000000,4.06845,4.06845,4.0386,4.06845,129561.03104399,0
+HQL.US,D,20080915,000000,3.9791,3.98303,3.86011,3.92333,182628.79616188,0
+HQL.US,D,20080916,000000,3.84164,3.9086,3.79313,3.90506,307334.12408417,0
+HQL.US,D,20080917,000000,3.80806,3.86011,3.70389,3.70389,264363.50352007,0
+HQL.US,D,20080918,000000,3.74502,3.74502,3.58144,3.73737,282846.53622075,0
+HQL.US,D,20080919,000000,3.92707,3.92707,3.83045,3.90506,138343.11111402,0
+HQL.US,D,20080922,000000,3.86383,3.88229,3.7895,3.8006,157615.39157721,0
+HQL.US,D,20080923,000000,3.7895,3.83418,3.73737,3.75965,156280.46522922,0
+HQL.US,D,20080924,000000,3.75965,3.76759,3.68188,3.71881,66060.560403048,0
+HQL.US,D,20080925,000000,3.70389,3.81925,3.70389,3.79313,99690.877976337,0
+HQL.US,D,20080926,000000,3.70389,3.73737,3.68533,3.73737,86587.274396058,0
+HQL.US,D,20080929,000000,3.68188,3.68188,3.43633,3.56259,256407.25885717,0
+HQL.US,D,20080930,000000,3.49975,3.63702,3.4809,3.63702,187539.90343115,0
+HQL.US,D,20081001,000000,3.58144,3.61818,3.51075,3.61818,73542.211047169,0
+HQL.US,D,20081002,000000,3.57379,3.59254,3.52184,3.54404,130257.24165304,0
+HQL.US,D,20081003,000000,3.56643,3.63702,3.52538,3.5294,117779.80947639,0
+HQL.US,D,20081006,000000,3.44005,3.44005,3.12744,3.2318,373990.54041389,0
+HQL.US,D,20081007,000000,3.21315,3.26528,2.99361,2.99734,252607.37062308,0
+HQL.US,D,20081008,000000,2.88589,2.94166,2.5771,2.84495,636617.69885644,0
+HQL.US,D,20081009,000000,2.85987,2.93802,2.74106,2.74824,385758.17228491,0
+HQL.US,D,20081010,000000,2.65162,2.70739,2.40233,2.66291,570696.17150294,0
+HQL.US,D,20081013,000000,2.89699,3.11251,2.87824,3.0643,225863.89312852,0
+HQL.US,D,20081014,000000,3.16828,3.35071,3.16828,3.33224,425972.17516722,0
+HQL.US,D,20081015,000000,3.18732,3.22788,3.01207,3.01599,74299.052610163,0
+HQL.US,D,20081016,000000,3.02699,3.09051,2.88963,3.08669,106051.90133381,0
+HQL.US,D,20081017,000000,3.02335,3.17985,3.02335,3.14991,134910.14468741,0
+HQL.US,D,20081020,000000,3.26882,3.31723,3.19842,3.25754,78948.819560708,0
+HQL.US,D,20081021,000000,3.21315,3.26882,3.20205,3.26146,116049.73656651,0
+HQL.US,D,20081022,000000,3.22788,3.22788,3.08669,3.12744,133761.29264634,0
+HQL.US,D,20081023,000000,3.18732,3.21315,2.99734,3.02699,209184.10862697,0
+HQL.US,D,20081024,000000,2.81156,3.00844,2.69983,2.98251,200159.50474117,0
+HQL.US,D,20081027,000000,2.91574,3.0753,2.87824,2.9452,176959.80196835,0
+HQL.US,D,20081028,000000,2.96003,3.08285,2.91574,3.08285,199842.76027489,0
+HQL.US,D,20081029,000000,3.04928,3.14991,3.04928,3.13136,120298.08478751,0
+HQL.US,D,20081030,000000,3.14991,3.20205,3.10562,3.13882,90634.913252288,0
+HQL.US,D,20081031,000000,3.11251,3.23553,3.09807,3.20578,67470.752762824,0
+HQL.US,D,20081103,000000,3.20205,3.37299,3.20205,3.33224,215387.28243194,0
+HQL.US,D,20081104,000000,3.34707,3.39528,3.31723,3.3619,140323.02536859,0
+HQL.US,D,20081105,000000,3.32086,3.32086,3.22434,3.22434,107830.06086234,0
+HQL.US,D,20081106,000000,3.17985,3.19459,3.13882,3.13882,66538.290505655,0
+HQL.US,D,20081107,000000,3.14619,3.25409,3.14619,3.22051,132190.11465024,0
+HQL.US,D,20081110,000000,3.22434,3.25754,3.11633,3.13518,126410.31216158,0
+HQL.US,D,20081111,000000,3.03474,3.09424,2.99361,3.00844,133718.43283408,0
+HQL.US,D,20081112,000000,2.9452,2.97878,2.87824,2.87824,138047.27387324,0
+HQL.US,D,20081113,000000,2.85231,2.96788,2.76307,2.96405,220245.07627619,0
+HQL.US,D,20081114,000000,2.94893,2.97878,2.87824,2.92683,216770.29539857,0
+HQL.US,D,20081117,000000,2.92683,2.92683,2.82237,2.85231,193720.07928807,0
+HQL.US,D,20081118,000000,2.80774,2.89317,2.75178,2.77808,87822.891422934,0
+HQL.US,D,20081119,000000,2.77062,2.80774,2.68864,2.68864,123995.52761666,0
+HQL.US,D,20081120,000000,2.59949,2.61077,2.37994,2.3874,297151.25990583,0
+HQL.US,D,20081121,000000,2.41716,2.45073,2.2575,2.40615,296996.54643715,0
+HQL.US,D,20081124,000000,2.43217,2.5177,2.40615,2.49923,310668.82655096,0
+HQL.US,D,20081125,000000,2.47302,2.50659,2.43591,2.50277,208606.02384198,0
+HQL.US,D,20081126,000000,2.45073,2.67372,2.41017,2.61077,331100.41266796,0
+HQL.US,D,20081128,000000,2.55472,2.65162,2.48776,2.65162,125880.31399522,0
+HQL.US,D,20081201,000000,2.55472,2.55472,2.44317,2.4582,231738.82349319,0
+HQL.US,D,20081202,000000,2.45436,2.5177,2.39516,2.51406,252272.85501513,0
+HQL.US,D,20081203,000000,2.47685,2.57347,2.41371,2.56619,253747.85977395,0
+HQL.US,D,20081204,000000,2.5177,2.64788,2.5177,2.58476,347746.74560871,0
+HQL.US,D,20081205,000000,2.54381,2.79645,2.50277,2.77426,390866.85283511,0
+HQL.US,D,20081208,000000,2.80401,2.87824,2.79645,2.83787,294737.5207222,0
+HQL.US,D,20081209,000000,2.77062,2.82237,2.685,2.79291,221252.80454514,0
+HQL.US,D,20081210,000000,3.01599,3.01599,2.73704,2.8153,137705.44073635,0
+HQL.US,D,20081211,000000,2.77062,2.85595,2.77062,2.82237,225821.03331626,0
+HQL.US,D,20081212,000000,2.72977,2.85231,2.70739,2.84849,293378.55106489,0
+HQL.US,D,20081215,000000,2.84849,2.84849,2.74106,2.80401,115589.77760558,0
+HQL.US,D,20081216,000000,2.79291,2.91937,2.79291,2.91937,235448.81065764,0
+HQL.US,D,20081217,000000,2.87824,2.94893,2.87824,2.90082,146796.94774375,0
+HQL.US,D,20081218,000000,2.87824,2.98997,2.87824,2.9342,515802.16023787,0
+HQL.US,D,20081219,000000,2.96003,3.02335,2.94893,3.02335,151642.1972527,0
+HQL.US,D,20081222,000000,3.00844,3.06066,2.94893,3.01207,237165.29387096,0
+HQL.US,D,20081223,000000,3.0049,3.0422,2.96405,3.01599,181724.55865914,0
+HQL.US,D,20081224,000000,3.03838,3.0422,3.01207,3.03838,70868.176906096,0
+HQL.US,D,20081226,000000,3.01973,3.09424,2.99361,3.06066,189212.48147091,0
+HQL.US,D,20081229,000000,3.0422,3.0422,2.9715,3.0049,178869.67701752,0
+HQL.US,D,20081230,000000,2.97878,3.04565,2.97878,3.02335,258775.00214471,0
+HQL.US,D,20081231,000000,2.9715,3.08285,2.96003,3.05693,365711.27911706,0
+HQL.US,D,20090102,000000,3.0422,3.23917,3.03082,3.23917,174628.64632544,0
+HQL.US,D,20090105,000000,3.21659,3.26528,3.18732,3.26528,148181.00607166,0
+HQL.US,D,20090106,000000,3.25754,3.28748,3.21315,3.22434,176977.57311003,0
+HQL.US,D,20090107,000000,3.20205,3.20205,3.12026,3.14236,151197.91871089,0
+HQL.US,D,20090108,000000,3.12026,3.12744,3.07922,3.10907,170897.75193549,0
+HQL.US,D,20090109,000000,3.07922,3.09807,3.0422,3.0643,46116.112640131,0
+HQL.US,D,20090112,000000,3.05693,3.09424,3.03474,3.04565,113869.11294717,0
+HQL.US,D,20090113,000000,3.03838,3.1238,3.03838,3.09424,72566.888977732,0
+HQL.US,D,20090114,000000,3.02335,3.09051,3.0049,3.06066,54049.359354989,0
+HQL.US,D,20090115,000000,3.0643,3.12744,3.02335,3.11633,82842.790309535,0
+HQL.US,D,20090116,000000,3.12744,3.21315,3.10562,3.16828,86952.105480981,0
+HQL.US,D,20090120,000000,3.1238,3.13136,3.01973,3.02335,79832.149837959,0
+HQL.US,D,20090121,000000,3.04928,3.12026,3.02335,3.12026,144456.38384936,0
+HQL.US,D,20090122,000000,3.10562,3.12026,3.03838,3.0643,118298.30866872,0
+HQL.US,D,20090123,000000,3.02335,3.10562,3.02335,3.10562,80595.263568602,0
+HQL.US,D,20090126,000000,3.07176,3.12026,3.04928,3.09807,115051.41654903,0
+HQL.US,D,20090127,000000,3.09051,3.13882,3.09051,3.13136,74244.69382387,0
+HQL.US,D,20090128,000000,3.14619,3.23917,3.14619,3.20205,89994.106790803,0
+HQL.US,D,20090129,000000,3.16092,3.21315,3.14991,3.16828,181157.97284817,0
+HQL.US,D,20090130,000000,3.18349,3.18349,3.13136,3.16828,49353.596508351,0
+HQL.US,D,20090202,000000,3.13518,3.19459,3.13518,3.17985,69099.425629045,0
+HQL.US,D,20090203,000000,3.19459,3.27629,3.19459,3.25409,83316.338967043,0
+HQL.US,D,20090204,000000,3.26882,3.31369,3.23917,3.25409,96525.524036083,0
+HQL.US,D,20090205,000000,3.26882,3.30977,3.2429,3.29857,61483.968741743,0
+HQL.US,D,20090206,000000,3.29111,3.35071,3.28365,3.32086,97230.097535334,0
+HQL.US,D,20090209,000000,3.33224,3.33224,3.26528,3.28011,148368.12573985,0
+HQL.US,D,20090210,000000,3.28011,3.28365,3.13882,3.18349,110329.51967052,0
+HQL.US,D,20090211,000000,3.16092,3.2318,3.16092,3.19459,195048.73346841,0
+HQL.US,D,20090212,000000,3.13882,3.2318,3.13882,3.22788,295397.14368663,0
+HQL.US,D,20090213,000000,3.20205,3.25754,3.18349,3.19459,333634.3683982,0
+HQL.US,D,20090217,000000,3.12026,3.15738,3.08285,3.11633,241492.04418758,0
+HQL.US,D,20090218,000000,3.17985,3.19842,3.07922,3.13518,186247.83689542,0
+HQL.US,D,20090219,000000,3.17985,3.17985,3.08285,3.09807,95043.201748342,0
+HQL.US,D,20090220,000000,2.98624,3.04565,2.97878,3.01973,152788.95857121,0
+HQL.US,D,20090223,000000,3.03082,3.04928,2.77426,2.79645,346856.09780254,0
+HQL.US,D,20090224,000000,2.8153,2.90454,2.78909,2.90454,185579.85104079,0
+HQL.US,D,20090225,000000,2.91182,2.97878,2.80401,2.91574,224667.99983009,0
+HQL.US,D,20090226,000000,2.9342,2.93802,2.86743,2.87824,224811.21432475,0
+HQL.US,D,20090227,000000,2.80401,2.81156,2.75551,2.76679,180557.9354764,0
+HQL.US,D,20090302,000000,2.70366,2.70366,2.50277,2.53252,554415.71500838,0
+HQL.US,D,20090303,000000,2.55472,2.5771,2.43591,2.47685,275443.28767224,0
+HQL.US,D,20090304,000000,2.50659,2.60303,2.50659,2.5771,360645.45837912,0
+HQL.US,D,20090305,000000,2.49923,2.51406,2.36512,2.41716,383617.27239401,0
+HQL.US,D,20090306,000000,2.43591,2.44681,2.36148,2.41716,526025.79350593,0
+HQL.US,D,20090309,000000,2.47302,2.49531,2.35766,2.36875,576920.25253341,0
+HQL.US,D,20090310,000000,2.39516,2.57347,2.39516,2.55472,299608.90426301,0
+HQL.US,D,20090311,000000,2.57347,2.6144,2.54744,2.58476,539470.18486181,0
+HQL.US,D,20090312,000000,2.54744,2.79291,2.54744,2.77062,2105377.4694178,0
+HQL.US,D,20090313,000000,2.8153,2.8153,2.74824,2.80774,219978.5091511,0
+HQL.US,D,20090316,000000,2.86351,2.86743,2.74106,2.77426,209167.38284657,0
+HQL.US,D,20090317,000000,2.77426,2.81903,2.72231,2.80401,214079.5354771,0
+HQL.US,D,20090318,000000,2.84495,2.85231,2.78162,2.8153,164816.88539967,0
+HQL.US,D,20090319,000000,2.80774,2.81903,2.76307,2.76679,98624.609475987,0
+HQL.US,D,20090320,000000,2.75551,2.78554,2.73351,2.75953,89865.527353996,0
+HQL.US,D,20090323,000000,2.77426,2.89699,2.77426,2.87106,109049.99747009,0
+HQL.US,D,20090324,000000,2.80774,2.86351,2.80774,2.82629,121870.30814489,0
+HQL.US,D,20090325,000000,2.8747,2.90454,2.78554,2.82237,177567.15686905,0
+HQL.US,D,20090326,000000,2.88216,2.89317,2.82629,2.8747,247013.64244134,0
+HQL.US,D,20090327,000000,2.84849,2.8747,2.84495,2.84849,170125.22995337,0
+HQL.US,D,20090330,000000,2.77426,2.77426,2.71839,2.75953,149871.3552531,0
+HQL.US,D,20090331,000000,2.81156,2.86351,2.80401,2.83003,144711.45200042,0
+HQL.US,D,20090401,000000,2.8153,2.8153,2.7447,2.79645,340778.36735054,0
+HQL.US,D,20090402,000000,2.81156,2.86351,2.80401,2.81903,234528.89273577,0
+HQL.US,D,20090403,000000,2.81156,2.83787,2.77426,2.80037,141332.8443601,0
+HQL.US,D,20090406,000000,2.78162,2.8153,2.77426,2.78554,199552.14984048,0
+HQL.US,D,20090407,000000,2.76307,2.80037,2.75551,2.75551,115535.41881928,0
+HQL.US,D,20090408,000000,2.77426,2.80401,2.77426,2.80401,261353.90840978,0
+HQL.US,D,20090409,000000,2.86743,2.90454,2.85595,2.87824,290325.05078104,0
+HQL.US,D,20090413,000000,2.84849,2.90454,2.84495,2.89317,81287.292732554,0
+HQL.US,D,20090414,000000,2.84495,2.87824,2.81903,2.84849,78373.870859539,0
+HQL.US,D,20090415,000000,2.83787,2.88589,2.83787,2.87824,301634.81441368,0
+HQL.US,D,20090416,000000,2.86743,2.90082,2.83787,2.88216,93514.883564507,0
+HQL.US,D,20090417,000000,2.85987,2.89699,2.85231,2.89317,136463.55154184,0
+HQL.US,D,20090420,000000,2.83385,2.84141,2.77426,2.82237,166578.31914779,0
+HQL.US,D,20090421,000000,2.79645,2.87106,2.79645,2.84141,137236.07352395,0
+HQL.US,D,20090422,000000,2.81903,2.88589,2.81903,2.84141,202721.68522583,0
+HQL.US,D,20090423,000000,2.84141,2.86351,2.82629,2.84849,186453.77306657,0
+HQL.US,D,20090424,000000,2.85987,2.90454,2.85231,2.88589,178101.3364805,0
+HQL.US,D,20090427,000000,2.90454,2.94893,2.89699,2.92301,304306.7578322,0
+HQL.US,D,20090428,000000,2.91574,2.99734,2.91574,2.96405,265230.10801692,0
+HQL.US,D,20090429,000000,2.99361,3.01599,2.96788,2.97514,190223.34582369,0
+HQL.US,D,20090430,000000,2.99361,3.01599,2.94893,2.94893,209207.10657502,0
+HQL.US,D,20090501,000000,2.94166,2.96405,2.93802,2.94893,124820.31766252,0
+HQL.US,D,20090504,000000,2.94166,2.98997,2.93802,2.98251,132264.33530075,0
+HQL.US,D,20090505,000000,2.96405,3.00106,2.94893,2.98251,101683.33656621,0
+HQL.US,D,20090506,000000,2.97514,3.01599,2.9452,2.97514,230207.36922553,0
+HQL.US,D,20090507,000000,2.96003,2.99734,2.9452,2.97878,124068.70290591,0
+HQL.US,D,20090508,000000,3.00106,3.02335,2.98624,2.99734,187562.90137919,0
+HQL.US,D,20090511,000000,2.97514,3.03838,2.97514,3.03082,119423.11740046,0
+HQL.US,D,20090512,000000,3.05329,3.05693,2.99361,3.01599,115310.66614518,0
+HQL.US,D,20090513,000000,2.99361,2.99361,2.93066,2.93802,219261.39131655,0
+HQL.US,D,20090514,000000,2.9342,2.97514,2.9342,2.94166,101522.35092988,0
+HQL.US,D,20090515,000000,2.9342,2.94893,2.92301,2.94893,96623.787995919,0
+HQL.US,D,20090518,000000,2.95257,3.04928,2.94893,3.00106,132760.88190631,0
+HQL.US,D,20090519,000000,2.98251,3.03838,2.98251,2.99734,145301.03575944,0
+HQL.US,D,20090520,000000,3.07922,3.07922,3.03474,3.03838,201008.33809635,0
+HQL.US,D,20090521,000000,2.99361,3.03474,2.9715,2.98624,74273.963939566,0
+HQL.US,D,20090522,000000,2.9715,3.02335,2.9715,2.99734,137823.56656042,0
+HQL.US,D,20090526,000000,2.97514,3.06812,2.96788,3.05329,84133.811483978,0
+HQL.US,D,20090527,000000,3.05693,3.09807,3.02699,3.03082,103033.94333332,0
+HQL.US,D,20090528,000000,3.04928,3.07176,3.03082,3.04928,107581.26487893,0
+HQL.US,D,20090529,000000,3.0422,3.08285,3.0422,3.08285,127135.79288633,0
+HQL.US,D,20090601,000000,3.08669,3.14991,3.08669,3.11251,124031.06990001,0
+HQL.US,D,20090602,000000,3.11251,3.13518,3.1016,3.1238,418973.48143208,0
+HQL.US,D,20090603,000000,3.09424,3.15738,3.08285,3.13136,206434.80847411,0
+HQL.US,D,20090604,000000,3.14619,3.17985,3.14619,3.16474,99334.409781613,0
+HQL.US,D,20090605,000000,3.1723,3.17584,3.13518,3.14236,75320.370575694,0
+HQL.US,D,20090608,000000,3.14236,3.14619,3.1016,3.13136,105990.2250186,0
+HQL.US,D,20090609,000000,3.14619,3.15355,3.10907,3.15355,81389.73813749,0
+HQL.US,D,20090610,000000,3.17584,3.17584,3.10907,3.13136,138217.66776104,0
+HQL.US,D,20090611,000000,3.13518,3.18349,3.13136,3.14619,83651.899936271,0
+HQL.US,D,20090612,000000,3.13882,3.16092,3.13518,3.14991,131304.69365043,0
+HQL.US,D,20090615,000000,3.13882,3.13882,3.06066,3.0753,113668.4035824,0
+HQL.US,D,20090616,000000,3.06066,3.10907,3.03082,3.05329,203117.877149,0
+HQL.US,D,20090617,000000,3.03474,3.09807,3.03474,3.09807,306781.12796978,0
+HQL.US,D,20090618,000000,3.09807,3.13882,3.07922,3.13882,176647.23894718,0
+HQL.US,D,20090619,000000,3.13882,3.17985,3.13518,3.16092,171450.74804988,0
+HQL.US,D,20090622,000000,3.12744,3.13136,3.09807,3.1016,137513.09426179,0
+HQL.US,D,20090623,000000,3.09807,3.11251,3.07922,3.08669,103970.58703559,0
+HQL.US,D,20090624,000000,3.09051,3.13136,3.09051,3.10907,43309.317617152,0
+HQL.US,D,20090625,000000,3.1016,3.18732,3.1016,3.18732,60590.184851743,0
+HQL.US,D,20090626,000000,3.19842,3.22434,3.17584,3.20961,51167.29832022,0
+HQL.US,D,20090629,000000,3.22434,3.25754,3.19842,3.25754,82842.790309535,0
+HQL.US,D,20090630,000000,3.26146,3.26146,3.19459,3.22788,129438.72377483,0
+HQL.US,D,20090701,000000,3.20578,3.2429,3.19459,3.19459,174382.98642585,0
+HQL.US,D,20090702,000000,3.16474,3.16828,3.10907,3.10907,142114.77459369,0
+HQL.US,D,20090706,000000,3.06812,3.09424,3.06066,3.09051,140502.82750786,0
+HQL.US,D,20090707,000000,3.0643,3.09424,3.04928,3.06066,147914.43894658,0
+HQL.US,D,20090708,000000,3.23917,3.23917,3.05693,3.08669,239972.08889394,0
+HQL.US,D,20090709,000000,3.0753,3.07922,3.0422,3.06812,97454.850209428,0
+HQL.US,D,20090710,000000,3.07176,3.0753,3.03082,3.03838,41457.982799387,0
+HQL.US,D,20090713,000000,3.04565,3.09807,3.03082,3.08285,84495.506485077,0
+HQL.US,D,20090714,000000,3.06066,3.08285,3.03082,3.08285,103752.10652914,0
+HQL.US,D,20090715,000000,3.09424,3.13136,3.07922,3.12744,149419.75918236,0
+HQL.US,D,20090716,000000,3.10562,3.15738,3.09424,3.15738,80296.290243994,0
+HQL.US,D,20090717,000000,3.13882,3.14991,3.13136,3.14619,49006.536565099,0
+HQL.US,D,20090720,000000,3.16092,3.17985,3.14991,3.17985,142125.22820643,0
+HQL.US,D,20090721,000000,3.18732,3.18732,3.1238,3.1723,197389.2973628,0
+HQL.US,D,20090722,000000,3.16092,3.16474,3.13882,3.14619,290624.02410566,0
+HQL.US,D,20090723,000000,3.16092,3.24643,3.16092,3.22788,303040.82532836,0
+HQL.US,D,20090724,000000,3.24643,3.27274,3.2318,3.26882,244251.79795319,0
+HQL.US,D,20090727,000000,3.29111,3.29857,3.26146,3.29484,210335.05139059,0
+HQL.US,D,20090728,000000,3.26882,3.34315,3.26882,3.33607,232818.68169012,0
+HQL.US,D,20090729,000000,3.33607,3.35454,3.31723,3.35454,175135.64654374,0
+HQL.US,D,20090730,000000,3.36936,3.39528,3.34707,3.36936,289051.80074827,0
+HQL.US,D,20090731,000000,3.38036,3.40284,3.35071,3.39528,323345.92273109,0
+HQL.US,D,20090803,000000,3.41031,3.41758,3.35798,3.40677,204523.88806367,0
+HQL.US,D,20090804,000000,3.40284,3.41375,3.37673,3.38772,205207.55433743,0
+HQL.US,D,20090805,000000,3.34707,3.34707,3.17584,3.22788,1568554.1393039,0
+HQL.US,D,20090806,000000,3.21315,3.21315,3.17985,3.18732,738239.35910743,0
+HQL.US,D,20090807,000000,3.21315,3.22788,3.19459,3.20205,549697.99957498,0
+HQL.US,D,20090810,000000,3.19459,3.21315,3.19076,3.19842,308019.88108048,0
+HQL.US,D,20090811,000000,3.19076,3.20205,3.16474,3.19459,245494.73250899,0
+HQL.US,D,20090812,000000,3.18732,3.22434,3.1723,3.19842,235955.81087595,0
+HQL.US,D,20090813,000000,3.22434,3.22434,3.16092,3.20578,335068.60406729,0
+HQL.US,D,20090814,000000,3.20205,3.20578,3.14236,3.15738,263550.21244824,0
+HQL.US,D,20090817,000000,3.14236,3.16474,3.09807,3.10562,293740.24606599,0
+HQL.US,D,20090818,000000,3.1016,3.13518,3.1016,3.13136,232498.80114001,0
+HQL.US,D,20090819,000000,3.11633,3.1723,3.11633,3.14991,160247.61126729,0
+HQL.US,D,20090820,000000,3.14991,3.19076,3.14619,3.16828,222638.9535956,0
+HQL.US,D,20090821,000000,3.16828,3.20961,3.16828,3.19842,304267.03410375,0
+HQL.US,D,20090824,000000,3.19842,3.2429,3.19459,3.22788,677438.01127816,0
+HQL.US,D,20090825,000000,3.22051,3.2429,3.22051,3.2318,383976.87667256,0
+HQL.US,D,20090826,000000,3.25027,3.25409,3.22788,3.23917,239849.78162478,0
+HQL.US,D,20090827,000000,3.25754,3.26146,3.21659,3.25409,429150.07344277,0
+HQL.US,D,20090828,000000,3.2429,3.25027,3.22788,3.23917,200702.04724282,0
+HQL.US,D,20090831,000000,3.21315,3.23553,3.21315,3.21659,164020.32010823,0
+HQL.US,D,20090901,000000,3.20578,3.23917,3.13882,3.14619,298372.24187486,0
+HQL.US,D,20090902,000000,3.12744,3.16092,3.12744,3.13882,262731.69457003,0
+HQL.US,D,20090903,000000,3.16092,3.1723,3.13518,3.16092,274225.44178704,0
+HQL.US,D,20090904,000000,3.16092,3.20578,3.13518,3.19842,198179.59048659,0
+HQL.US,D,20090908,000000,3.21659,3.22434,3.20205,3.22434,287509.89286787,0
+HQL.US,D,20090909,000000,3.22051,3.25409,3.22051,3.25027,235325.45802722,0
+HQL.US,D,20090910,000000,3.2318,3.28748,3.2318,3.28011,282618.64746283,0
+HQL.US,D,20090911,000000,3.26528,3.28748,3.26528,3.27629,796259.0005843,0
+HQL.US,D,20090914,000000,3.26528,3.31369,3.26528,3.30977,328754.62196718,0
+HQL.US,D,20090915,000000,3.3244,3.34315,3.30603,3.3244,248334.97909276,0
+HQL.US,D,20090916,000000,3.34707,3.39146,3.33224,3.37299,287953.1260484,0
+HQL.US,D,20090917,000000,3.38036,3.4214,3.38036,3.39146,354833.24969094,0
+HQL.US,D,20090918,000000,3.41758,3.44005,3.41031,3.4214,237798.78280352,0
+HQL.US,D,20090921,000000,3.41758,3.45852,3.41758,3.45852,587154.33941423,0
+HQL.US,D,20090922,000000,3.47707,3.4809,3.44369,3.45488,298005.32006739,0
+HQL.US,D,20090923,000000,3.43633,3.45852,3.4214,3.4214,159702.97804309,0
+HQL.US,D,20090924,000000,3.40677,3.41375,3.35071,3.39911,382801.89059962,0
+HQL.US,D,20090925,000000,3.384,3.41758,3.37673,3.41031,716781.22821852,0
+HQL.US,D,20090928,000000,3.4214,3.46598,3.41758,3.46234,319982.99550989,0
+HQL.US,D,20090929,000000,3.45125,3.45488,3.42906,3.44005,206499.62087315,0
+HQL.US,D,20090930,000000,3.41758,3.45125,3.39528,3.43259,271656.98913472,0
+HQL.US,D,20091001,000000,3.43633,3.44369,3.37673,3.37673,407104.4495174,0
+HQL.US,D,20091002,000000,3.34707,3.384,3.3244,3.35798,353039.40974329,0
+HQL.US,D,20091005,000000,3.34315,3.37299,3.34315,3.3619,212544.94512562,0
+HQL.US,D,20091006,000000,3.35071,3.41375,3.34315,3.41375,560539.44135648,0
+HQL.US,D,20091007,000000,3.39146,3.40284,3.37673,3.39146,255430.89142645,0
+HQL.US,D,20091008,000000,3.384,3.41758,3.37299,3.41375,302046.68675597,0
+HQL.US,D,20091009,000000,3.40284,3.43259,3.37673,3.42522,220629.76922534,0
+HQL.US,D,20091012,000000,3.41031,3.44369,3.41031,3.44005,216551.81489213,0
+HQL.US,D,20091013,000000,3.43259,3.43259,3.39146,3.40677,143514.51334071,0
+HQL.US,D,20091014,000000,3.41375,3.47707,3.40677,3.45852,191191.3503642,0
+HQL.US,D,20091015,000000,3.42906,3.46981,3.4214,3.45488,232820.77241266,0
+HQL.US,D,20091016,000000,3.44369,3.45852,3.40284,3.43633,237442.31460879,0
+HQL.US,D,20091019,000000,3.45125,3.48454,3.4214,3.45488,396030.93753288,0
+HQL.US,D,20091020,000000,3.44005,3.44005,3.39911,3.40284,292314.37328708,0
+HQL.US,D,20091021,000000,3.40284,3.40677,3.35454,3.35798,222630.5907054,0
+HQL.US,D,20091022,000000,3.34707,3.384,3.33224,3.384,224405.6141501,0
+HQL.US,D,20091023,000000,3.40284,3.40284,3.34707,3.35071,214663.89242975,0
+HQL.US,D,20091026,000000,3.36572,3.37299,3.29111,3.32086,513023.58996931,0
+HQL.US,D,20091027,000000,3.30977,3.32832,3.28011,3.3024,281154.09631676,0
+HQL.US,D,20091028,000000,3.29111,3.30977,3.19076,3.23553,501684.55622098,0
+HQL.US,D,20091029,000000,3.21659,3.27274,3.21315,3.26146,411101.91103244,0
+HQL.US,D,20091030,000000,3.25409,3.27629,3.16828,3.1723,206346.99812702,0
+HQL.US,D,20091102,000000,3.16474,3.25754,3.16092,3.18349,261752.19105549,0
+HQL.US,D,20091103,000000,3.19459,3.2318,3.18732,3.21315,121767.86273995,0
+HQL.US,D,20091104,000000,3.24643,3.26882,3.22434,3.22434,121034.01912501,0
+HQL.US,D,20091105,000000,3.22434,3.29111,3.22434,3.29111,160692.93517037,0
+HQL.US,D,20091106,000000,3.25754,3.30977,3.25754,3.30603,115715.22095856,0
+HQL.US,D,20091109,000000,3.30603,3.34315,3.30603,3.34315,98190.784546924,0
+HQL.US,D,20091110,000000,3.34707,3.34707,3.29484,3.3244,135446.4150214,0
+HQL.US,D,20091111,000000,3.3244,3.35454,3.31369,3.34707,141345.3886954,0
+HQL.US,D,20091112,000000,3.3244,3.35071,3.30603,3.30603,105999.63327007,0
+HQL.US,D,20091113,000000,3.30603,3.32832,3.29111,3.32086,58085.499237196,0
+HQL.US,D,20091116,000000,3.30977,3.36936,3.30977,3.35798,191734.93822712,0
+HQL.US,D,20091117,000000,3.35798,3.36572,3.33224,3.34707,128433.08622842,0
+HQL.US,D,20091118,000000,3.32832,3.34315,3.3244,3.33224,119913.39183836,0
+HQL.US,D,20091119,000000,3.29857,3.30603,3.27274,3.29111,122809.04256971,0
+HQL.US,D,20091120,000000,3.29111,3.29484,3.26528,3.28011,108122.7620193,0
+HQL.US,D,20091123,000000,3.30977,3.32086,3.29111,3.29111,171031.55817866,0
+HQL.US,D,20091124,000000,3.29484,3.30603,3.28011,3.29484,136401.87522662,0
+HQL.US,D,20091125,000000,3.29857,3.33224,3.29857,3.32086,114849.66182298,0
+HQL.US,D,20091127,000000,3.25027,3.30977,3.25027,3.30977,77734.109759329,0
+HQL.US,D,20091130,000000,3.29484,3.29857,3.27274,3.28748,126754.236021,0
+HQL.US,D,20091201,000000,3.30977,3.33961,3.3024,3.3244,233999.9399307,0
+HQL.US,D,20091202,000000,3.3244,3.35798,3.3244,3.34707,277942.74648042,0
+HQL.US,D,20091203,000000,3.34707,3.35798,3.32832,3.32832,160742.06715029,0
+HQL.US,D,20091204,000000,3.34315,3.36572,3.32086,3.33224,89060.59917236,0
+HQL.US,D,20091207,000000,3.34707,3.35798,3.31723,3.32086,132215.20332083,0
+HQL.US,D,20091208,000000,3.30603,3.31723,3.28365,3.29111,132617.66741165,0
+HQL.US,D,20091209,000000,3.28748,3.31723,3.28011,3.31369,168245.67038119,0
+HQL.US,D,20091210,000000,3.31723,3.34315,3.31723,3.33224,98138.516483181,0
+HQL.US,D,20091211,000000,3.34315,3.34315,3.32086,3.32832,225827.3054839,0
+HQL.US,D,20091214,000000,3.33607,3.37673,3.33607,3.36936,215036.0410436,0
+HQL.US,D,20091215,000000,3.34315,3.36936,3.33961,3.35071,146893.12098104,0
+HQL.US,D,20091216,000000,3.35798,3.384,3.35798,3.37673,136161.44213341,0
+HQL.US,D,20091217,000000,3.37673,3.384,3.34315,3.36936,399179.56569274,0
+HQL.US,D,20091218,000000,3.38036,3.38036,3.35798,3.37299,187745.83960229,0
+HQL.US,D,20091221,000000,3.37299,3.40284,3.37299,3.384,309836.71897617,0
+HQL.US,D,20091222,000000,3.36572,3.4214,3.36572,3.4214,279971.7927149,0
+HQL.US,D,20091223,000000,3.4214,3.45488,3.4214,3.45125,203824.5413708,0
+HQL.US,D,20091224,000000,3.45125,3.46981,3.45125,3.46981,97505.02755062,0
+HQL.US,D,20091228,000000,3.47344,3.50348,3.46981,3.492,134205.57118816,0
+HQL.US,D,20091229,000000,3.4809,3.50711,3.43633,3.47707,294561.90002802,0
+HQL.US,D,20091230,000000,3.46234,3.48836,3.45125,3.48454,136740.57227967,0
+HQL.US,D,20091231,000000,3.49975,3.52184,3.48836,3.51075,160472.36394138,0
+HQL.US,D,20100104,000000,3.52538,3.56259,3.51075,3.54404,200117.69029017,0
+HQL.US,D,20100105,000000,3.53313,3.54768,3.5294,3.54031,120488.34053953,0
+HQL.US,D,20100106,000000,3.54031,3.56987,3.54031,3.56987,102305.32652474,0
+HQL.US,D,20100107,000000,3.56643,3.6219,3.5514,3.58862,231722.09771279,0
+HQL.US,D,20100108,000000,3.59254,3.62583,3.59254,3.6219,109598.81213939,0
+HQL.US,D,20100111,000000,3.61818,3.64066,3.61482,3.62975,186036.6739179,0
+HQL.US,D,20100112,000000,3.62975,3.64448,3.59971,3.60354,266431.22812173,0
+HQL.US,D,20100113,000000,3.61818,3.67069,3.61482,3.6596,191107.72146221,0
+HQL.US,D,20100114,000000,3.67069,3.70389,3.67069,3.70389,155113.84204648,0
+HQL.US,D,20100115,000000,3.70389,3.70771,3.66295,3.67796,88118.728663717,0
+HQL.US,D,20100119,000000,3.68533,3.7412,3.68533,3.73383,233658.10679383,0
+HQL.US,D,20100120,000000,3.73383,3.73737,3.71508,3.71881,364761.04571822,0
+HQL.US,D,20100121,000000,3.73001,3.73737,3.67796,3.67796,420761.04921208,0
+HQL.US,D,20100122,000000,3.67796,3.70015,3.64812,3.66697,170126.27531464,0
+HQL.US,D,20100125,000000,3.67423,3.68916,3.59627,3.6219,216136.80646601,0
+HQL.US,D,20100126,000000,3.59254,3.62975,3.57379,3.59971,166014.86942065,0
+HQL.US,D,20100127,000000,3.58862,3.63702,3.56987,3.58862,249995.01279722,0
+HQL.US,D,20100128,000000,3.60746,3.62583,3.55906,3.55906,128589.89041964,0
+HQL.US,D,20100129,000000,3.55906,3.60354,3.53657,3.54404,172472.06601542,0
+HQL.US,D,20100201,000000,3.54768,3.59254,3.54404,3.56643,280178.77424732,0
+HQL.US,D,20100202,000000,3.5514,3.62975,3.5514,3.62583,191402.51334172,0
+HQL.US,D,20100203,000000,3.62583,3.64448,3.60354,3.64448,279573.51006919,0
+HQL.US,D,20100204,000000,3.61818,3.61818,3.49975,3.49975,141437.38048758,0
+HQL.US,D,20100205,000000,3.49975,3.52538,3.4214,3.51075,172008.97097066,0
+HQL.US,D,20100208,000000,3.48454,3.51438,3.47707,3.49563,99037.527179555,0
+HQL.US,D,20100209,000000,3.51438,3.56643,3.50348,3.51438,214537.40371549,0
+HQL.US,D,20100210,000000,3.53313,3.53313,3.47344,3.50348,79944.003494368,0
+HQL.US,D,20100211,000000,3.48836,3.55552,3.48836,3.54768,88742.809344804,0
+HQL.US,D,20100212,000000,3.48454,3.5514,3.48454,3.5514,79634.576557011,0
+HQL.US,D,20100216,000000,3.55906,3.58862,3.53657,3.57742,122156.7371342,0
+HQL.US,D,20100217,000000,3.59254,3.6219,3.58488,3.61482,103599.48378301,0
+HQL.US,D,20100218,000000,3.61482,3.63339,3.60746,3.6219,199903.39122883,0
+HQL.US,D,20100219,000000,3.60354,3.62975,3.57742,3.61482,102351.32242083,0
+HQL.US,D,20100222,000000,3.60746,3.61482,3.58862,3.59627,90749.902992522,0
+HQL.US,D,20100223,000000,3.58862,3.58862,3.53657,3.54768,104984.58747219,0
+HQL.US,D,20100224,000000,3.5514,3.58144,3.5514,3.56259,107656.53089072,0
+HQL.US,D,20100225,000000,3.54768,3.56987,3.53313,3.56259,119245.40598374,0
+HQL.US,D,20100226,000000,3.56643,3.59627,3.55906,3.58144,114824.57315238,0
+HQL.US,D,20100301,000000,3.58862,3.6596,3.58862,3.6596,172744.90530815,0
+HQL.US,D,20100302,000000,3.66295,3.68533,3.65194,3.68188,272216.25741677,0
+HQL.US,D,20100303,000000,3.67069,3.69643,3.64812,3.67423,157747.10709784,0
+HQL.US,D,20100304,000000,3.68188,3.68533,3.64812,3.67796,100934.85789341,0
+HQL.US,D,20100305,000000,3.67796,3.71881,3.67423,3.71508,232677.55791801,0
+HQL.US,D,20100308,000000,3.71881,3.72245,3.70015,3.72245,173105.55494798,0
+HQL.US,D,20100309,000000,3.70771,3.75593,3.70771,3.7412,159351.73665474,0
+HQL.US,D,20100310,000000,3.75248,3.77477,3.74866,3.75593,105087.03287712,0
+HQL.US,D,20100311,000000,3.77477,3.78214,3.68188,3.78214,169921.38450478,0
+HQL.US,D,20100312,000000,3.77477,3.8006,3.76759,3.79313,146757.22401531,0
+HQL.US,D,20100315,000000,3.78596,3.80806,3.76759,3.7895,136070.49570249,0
+HQL.US,D,20100316,000000,3.8006,3.81581,3.7895,3.81581,291754.05964377,0
+HQL.US,D,20100317,000000,3.81188,3.84536,3.81188,3.84164,213806.69618437,0
+HQL.US,D,20100318,000000,3.83781,3.86775,3.81925,3.85647,154898.49762386,0
+HQL.US,D,20100319,000000,3.84881,3.87894,3.83781,3.84536,243112.35416359,0
+HQL.US,D,20100322,000000,3.83781,3.87894,3.83418,3.87531,234751.55468732,0
+HQL.US,D,20100323,000000,3.89359,3.92333,3.88612,3.90506,272829.88448511,0
+HQL.US,D,20100324,000000,3.89731,3.91559,3.86775,3.87894,61630.319320222,0
+HQL.US,D,20100325,000000,3.91214,3.91214,3.85647,3.85647,212184.2954858,0
+HQL.US,D,20100326,000000,3.84164,3.86383,3.82681,3.83418,94743.183062459,0
+HQL.US,D,20100329,000000,3.84881,3.86775,3.84881,3.85647,158628.34665254,0
+HQL.US,D,20100330,000000,3.84881,3.85647,3.83045,3.84164,80530.451169561,0
+HQL.US,D,20100331,000000,3.84164,3.84164,3.81925,3.82317,108895.28400141,0
+HQL.US,D,20100401,000000,3.84164,3.86775,3.83418,3.86011,135394.14695766,0
+HQL.US,D,20100405,000000,3.90506,3.9791,3.86775,3.97546,274470.05632535,0
+HQL.US,D,20100406,000000,3.99421,4.00895,3.97184,3.99776,177061.20201202,0
+HQL.US,D,20100407,000000,4.00512,4.00512,3.95327,3.9682,164494.91412701,0
+HQL.US,D,20100408,000000,3.96064,3.96064,3.91214,3.94582,159953.86474906,0
+HQL.US,D,20100409,000000,3.94208,3.98657,3.9197,3.97546,107719.25256721,0
+HQL.US,D,20100412,000000,3.97184,3.97184,3.94954,3.95691,83876.652610364,0
+HQL.US,D,20100413,000000,3.94208,3.96064,3.93462,3.94954,58810.979961943,0
+HQL.US,D,20100414,000000,3.97184,3.97184,3.91559,3.93844,123060.97463694,0
+HQL.US,D,20100415,000000,3.90506,3.95691,3.90506,3.93844,96802.544773919,0
+HQL.US,D,20100416,000000,3.95327,3.95691,3.87148,3.90133,82004.410567103,0
+HQL.US,D,20100419,000000,3.86383,3.89731,3.86383,3.89731,130188.2478089,0
+HQL.US,D,20100420,000000,3.93844,3.93844,3.89359,3.92333,167503.46387604,0
+HQL.US,D,20100421,000000,3.91559,3.94208,3.91559,3.9197,145026.10574416,0
+HQL.US,D,20100422,000000,3.90133,3.90133,3.87148,3.89731,110044.13604248,0
+HQL.US,D,20100423,000000,3.89731,3.92333,3.86383,3.9197,201412.89290972,0
+HQL.US,D,20100426,000000,3.75248,3.95327,3.74502,3.93462,208548.52897186,0
+HQL.US,D,20100427,000000,3.93462,3.93462,3.83418,3.86011,167480.465928,0
+HQL.US,D,20100428,000000,3.83418,3.89005,3.83418,3.88612,110382.83309554,0
+HQL.US,D,20100429,000000,3.88612,3.96064,3.88612,3.96064,286838.77092941,0
+HQL.US,D,20100430,000000,3.93462,3.96437,3.88612,3.90506,176738.18537809,0
+HQL.US,D,20100503,000000,3.93462,3.95691,3.92333,3.94954,117821.62392738,0
+HQL.US,D,20100504,000000,3.94582,3.94582,3.85647,3.86775,142418.97472467,0
+HQL.US,D,20100505,000000,3.82317,3.84881,3.76759,3.83418,210660.15874707,0
+HQL.US,D,20100506,000000,3.81925,3.81925,3.5294,3.65194,287406.40210165,0
+HQL.US,D,20100507,000000,3.61482,3.66295,3.5514,3.58144,134219.16088472,0
+HQL.US,D,20100510,000000,3.6596,3.71508,3.64448,3.67423,154737.51198754,0
+HQL.US,D,20100511,000000,3.67423,3.72627,3.67069,3.70015,178276.95717467,0
+HQL.US,D,20100512,000000,3.68916,3.7895,3.68916,3.7895,153773.68889212,0
+HQL.US,D,20100513,000000,3.75593,3.79697,3.75593,3.75593,61519.511025088,0
+HQL.US,D,20100514,000000,3.72245,3.73383,3.67796,3.70015,84309.432178153,0
+HQL.US,D,20100517,000000,3.67796,3.73383,3.63702,3.69643,132309.28583557,0
+HQL.US,D,20100518,000000,3.68916,3.7412,3.63702,3.6596,117485.01759688,0
+HQL.US,D,20100519,000000,3.62583,3.68533,3.58862,3.66697,282005.02039449,0
+HQL.US,D,20100520,000000,3.4809,3.55552,3.4214,3.43259,211535.12613412,0
+HQL.US,D,20100521,000000,3.4214,3.45488,3.39911,3.43259,133328.51307855,0
+HQL.US,D,20100524,000000,3.38772,3.46234,3.38772,3.42906,124021.66164854,0
+HQL.US,D,20100525,000000,3.36572,3.41375,3.22434,3.41375,382105.67999057,0
+HQL.US,D,20100526,000000,3.43633,3.46234,3.32086,3.38036,126619.38441655,0
+HQL.US,D,20100527,000000,3.45852,3.53313,3.45125,3.48836,212910.82157182,0
+HQL.US,D,20100528,000000,3.48454,3.51075,3.46234,3.47344,441801.03559104,0
+HQL.US,D,20100601,000000,3.40677,3.49563,3.40677,3.42522,191322.02052356,0
+HQL.US,D,20100602,000000,3.44005,3.50348,3.43259,3.49975,148959.80022143,0
+HQL.US,D,20100603,000000,3.53313,3.5514,3.49563,3.51802,170869.52718106,0
+HQL.US,D,20100604,000000,3.492,3.492,3.4214,3.44005,188038.54075925,0
+HQL.US,D,20100607,000000,3.47344,3.47344,3.39146,3.39528,121871.35350616,0
+HQL.US,D,20100608,000000,3.36572,3.40284,3.32086,3.35454,147680.278021,0
+HQL.US,D,20100609,000000,3.36572,3.39528,3.32832,3.33224,157240.10687953,0
+HQL.US,D,20100610,000000,3.35798,3.40677,3.35454,3.39911,176962.93805218,0
+HQL.US,D,20100611,000000,3.39146,3.45125,3.39146,3.45125,101825.50569959,0
+HQL.US,D,20100614,000000,3.492,3.51438,3.45852,3.46234,146602.51054663,0
+HQL.US,D,20100615,000000,3.46234,3.56259,3.46234,3.54768,165748.30229557,0
+HQL.US,D,20100616,000000,3.53313,3.56643,3.53313,3.55552,95992.389785908,0
+HQL.US,D,20100617,000000,3.55906,3.56987,3.50711,3.52184,42339.222354088,0
+HQL.US,D,20100618,000000,3.54404,3.56259,3.52538,3.55906,85602.544075146,0
+HQL.US,D,20100621,000000,3.57742,3.59254,3.51075,3.53313,175368.76210804,0
+HQL.US,D,20100622,000000,3.51802,3.5294,3.45852,3.45852,109459.77908983,0
+HQL.US,D,20100623,000000,3.43259,3.45852,3.41375,3.41375,160078.26274076,0
+HQL.US,D,20100624,000000,3.39146,3.4214,3.37673,3.37673,209662.88409086,0
+HQL.US,D,20100625,000000,3.38772,3.44005,3.37673,3.40677,274411.51609396,0
+HQL.US,D,20100628,000000,3.41031,3.44733,3.37673,3.39911,131359.05243673,0
+HQL.US,D,20100629,000000,3.35071,3.35071,3.29111,3.29484,163433.87243304,0
+HQL.US,D,20100630,000000,3.27848,3.33157,3.2671,3.2671,179424.76385446,0
+HQL.US,D,20100701,000000,3.24643,3.25409,3.15738,3.21659,264838.09753886,0
+HQL.US,D,20100702,000000,3.2429,3.25754,3.19459,3.22051,425177.70059833,0
+HQL.US,D,20100706,000000,3.22434,3.28748,3.19459,3.21659,164347.51818726,0
+HQL.US,D,20100707,000000,3.2318,3.28365,3.20961,3.28365,278416.29513792,0
+HQL.US,D,20100708,000000,3.3024,3.34707,3.28011,3.34707,147481.65937879,0
+HQL.US,D,20100709,000000,3.33607,3.37673,3.31369,3.36572,74797.689938268,0
+HQL.US,D,20100712,000000,3.3619,3.37299,3.3244,3.3244,55630.990963841,0
+HQL.US,D,20100713,000000,3.34315,3.39146,3.34315,3.37673,219248.84698125,0
+HQL.US,D,20100714,000000,3.38036,3.38772,3.36572,3.37673,82115.218862237,0
+HQL.US,D,20100715,000000,3.35798,3.39911,3.35798,3.38772,129722.01668031,0
+HQL.US,D,20100716,000000,3.38772,3.39146,3.29484,3.32086,85855.521503661,0
+HQL.US,D,20100719,000000,3.32086,3.33961,3.30603,3.31723,186284.42454004,0
+HQL.US,D,20100720,000000,3.27274,3.32086,3.27274,3.30977,138856.38349997,0
+HQL.US,D,20100721,000000,3.32832,3.33961,3.26528,3.27629,149582.83554124,0
+HQL.US,D,20100722,000000,3.30603,3.3619,3.28748,3.32832,147426.25523121,0
+HQL.US,D,20100723,000000,3.30603,3.37299,3.28748,3.3619,198116.8688101,0
+HQL.US,D,20100726,000000,3.36572,3.46598,3.36572,3.45488,257558.20162079,0
+HQL.US,D,20100727,000000,3.46981,3.49563,3.42906,3.46234,553829.26733319,0
+HQL.US,D,20100728,000000,3.45125,3.45125,3.39146,3.41031,151089.2011383,0
+HQL.US,D,20100729,000000,3.41758,3.42906,3.35454,3.39911,191287.52360149,0
+HQL.US,D,20100730,000000,3.37673,3.44733,3.35071,3.4214,327392.51622605,0
+HQL.US,D,20100802,000000,3.46234,3.49563,3.46234,3.46981,171532.28622932,0
+HQL.US,D,20100803,000000,3.46598,3.50348,3.45852,3.47344,82174.804454904,0
+HQL.US,D,20100804,000000,3.48836,3.53313,3.48836,3.52184,113217.85287294,0
+HQL.US,D,20100805,000000,3.50711,3.53313,3.50348,3.5294,166717.35219735,0
+HQL.US,D,20100806,000000,3.52538,3.54768,3.48454,3.54031,69853.131108214,0
+HQL.US,D,20100809,000000,3.5294,3.56987,3.5294,3.54404,108307.79096495,0
+HQL.US,D,20100810,000000,3.51438,3.54768,3.49975,3.52538,107094.12652484,0
+HQL.US,D,20100811,000000,3.48836,3.51075,3.40284,3.41031,132520.44881308,0
+HQL.US,D,20100812,000000,3.33224,3.45488,3.32832,3.44733,190013.22820745,0
+HQL.US,D,20100813,000000,3.42522,3.45125,3.41758,3.42522,38947.02501719,0
+HQL.US,D,20100816,000000,3.41758,3.45125,3.40284,3.42906,94313.539578494,0
+HQL.US,D,20100817,000000,3.44369,3.47344,3.44005,3.45852,90415.387384569,0
+HQL.US,D,20100818,000000,3.46234,3.4809,3.44005,3.46234,81558.04130274,0
+HQL.US,D,20100819,000000,3.40284,3.40284,3.33961,3.34707,107754.79485056,0
+HQL.US,D,20100820,000000,3.33607,3.37299,3.33607,3.36936,65046.559966441,0
+HQL.US,D,20100823,000000,3.35454,3.39911,3.35454,3.37299,282323.85558333,0
+HQL.US,D,20100824,000000,3.35798,3.35798,3.3024,3.31723,118395.52726728,0
+HQL.US,D,20100825,000000,3.30603,3.34707,3.29111,3.33607,143608.59585545,0
+HQL.US,D,20100826,000000,3.34707,3.3619,3.26146,3.3244,197251.30967452,0
+HQL.US,D,20100827,000000,3.30977,3.3619,3.29111,3.35454,102170.47492029,0
+HQL.US,D,20100830,000000,3.33607,3.36572,3.32086,3.33224,98176.149489076,0
+HQL.US,D,20100831,000000,3.33903,3.33903,3.2936,3.30489,90969.428860241,0
+HQL.US,D,20100901,000000,3.33224,3.39146,3.33224,3.36936,44845.998691185,0
+HQL.US,D,20100902,000000,3.39528,3.4214,3.37673,3.4214,136742.66300222,0
+HQL.US,D,20100903,000000,3.44005,3.48836,3.42522,3.45488,80786.564681899,0
+HQL.US,D,20100907,000000,3.43259,3.43259,3.41375,3.43259,35169.089369872,0
+HQL.US,D,20100908,000000,3.3619,3.4809,3.35798,3.46981,139751.21275124,0
+HQL.US,D,20100909,000000,3.49563,3.51075,3.48836,3.50711,106526.4953526,0
+HQL.US,D,20100910,000000,3.50711,3.52184,3.49563,3.52184,62718.540407343,0
+HQL.US,D,20100913,000000,3.53657,3.56987,3.50348,3.5514,150645.96795776,0
+HQL.US,D,20100914,000000,3.55552,3.58488,3.54404,3.57742,78994.815456801,0
+HQL.US,D,20100915,000000,3.56259,3.56643,3.54031,3.55906,148813.44964295,0
+HQL.US,D,20100916,000000,3.55906,3.56987,3.54031,3.54404,37250.403668105,0
+HQL.US,D,20100917,000000,3.56643,3.56643,3.54031,3.55906,55366.514561304,0
+HQL.US,D,20100920,000000,3.56987,3.61482,3.54768,3.60746,74097.297884116,0
+HQL.US,D,20100921,000000,3.59627,3.62583,3.59254,3.62583,44459.21501949,0
+HQL.US,D,20100922,000000,3.59971,3.6219,3.58144,3.59254,61452.607903497,0
+HQL.US,D,20100923,000000,3.57379,3.59627,3.56987,3.56987,56834.201791197,0
+HQL.US,D,20100924,000000,3.58862,3.62583,3.58862,3.61482,150639.69579011,0
+HQL.US,D,20100927,000000,3.60354,3.63339,3.45852,3.45852,262953.3111603,0
+HQL.US,D,20100928,000000,3.54768,3.611,3.54031,3.58862,327434.33067704,0
+HQL.US,D,20100929,000000,3.56987,3.60746,3.54031,3.54031,203571.56394228,0
+HQL.US,D,20100930,000000,3.56987,3.60746,3.54404,3.56643,86552.777473987,0
+HQL.US,D,20101001,000000,3.59971,3.59971,3.55906,3.56643,184196.83807416,0
+HQL.US,D,20101004,000000,3.5514,3.58862,3.53657,3.55906,213475.31666024,0
+HQL.US,D,20101005,000000,3.56987,3.63339,3.56987,3.59627,198535.01332004,0
+HQL.US,D,20101006,000000,3.59971,3.62583,3.56987,3.59627,172452.20415119,0
+HQL.US,D,20101007,000000,3.59627,3.64066,3.57379,3.58862,178035.47872018,0
+HQL.US,D,20101008,000000,3.611,3.65568,3.59627,3.63339,203096.9699235,0
+HQL.US,D,20101011,000000,3.66697,3.66697,3.62975,3.63339,154301.59633592,0
+HQL.US,D,20101012,000000,3.64066,3.6596,3.611,3.6596,174720.63811763,0
+HQL.US,D,20101013,000000,3.67069,3.68916,3.66295,3.67423,115036.78149118,0
+HQL.US,D,20101014,000000,3.66697,3.67796,3.65194,3.6596,154747.96560029,0
+HQL.US,D,20101015,000000,3.68916,3.68916,3.6596,3.68188,149671.6912496,0
+HQL.US,D,20101018,000000,3.70389,3.71881,3.68533,3.70771,226562.19446012,0
+HQL.US,D,20101019,000000,3.66295,3.70015,3.6596,3.67069,164314.06662646,0
+HQL.US,D,20101020,000000,3.6596,3.69643,3.6596,3.67423,160719.06920225,0
+HQL.US,D,20101021,000000,3.68916,3.70389,3.63702,3.67069,142551.73560658,0
+HQL.US,D,20101022,000000,3.66697,3.68533,3.64066,3.68188,160020.76787064,0
+HQL.US,D,20101025,000000,3.68188,3.70771,3.68188,3.68533,131175.06885235,0
+HQL.US,D,20101026,000000,3.68916,3.68916,3.66295,3.67796,87445.516002711,0
+HQL.US,D,20101027,000000,3.67423,3.68916,3.65568,3.68916,95967.301115311,0
+HQL.US,D,20101028,000000,3.70015,3.71881,3.69643,3.71508,360464.61087857,0
+HQL.US,D,20101029,000000,3.70045,3.71613,3.70045,3.71221,304921.43026181,0
+HQL.US,D,20101101,000000,3.74866,3.79697,3.73001,3.79697,579354.89894254,0
+HQL.US,D,20101102,000000,3.7895,3.81188,3.77832,3.7895,213693.79716668,0
+HQL.US,D,20101103,000000,3.77832,3.80433,3.77477,3.79313,192585.86230486,0
+HQL.US,D,20101104,000000,3.83418,3.84881,3.81188,3.82317,112156.81117895,0
+HQL.US,D,20101105,000000,3.80806,3.82317,3.79697,3.81188,131659.07112261,0
+HQL.US,D,20101108,000000,3.81581,3.84536,3.80433,3.84536,314423.76425023,0
+HQL.US,D,20101109,000000,3.87531,3.87894,3.81925,3.83045,543594.13509111,0
+HQL.US,D,20101110,000000,3.82317,3.84536,3.79313,3.84536,147516.15630085,0
+HQL.US,D,20101111,000000,3.8006,3.86775,3.8006,3.86011,207213.60262388,0
+HQL.US,D,20101112,000000,3.83781,3.84881,3.8006,3.80806,211406.54669731,0
+HQL.US,D,20101115,000000,3.81581,3.84881,3.80806,3.82681,144960.24798383,0
+HQL.US,D,20101116,000000,3.82681,3.82681,3.75593,3.79697,250695.40485138,0
+HQL.US,D,20101117,000000,3.7895,3.80806,3.76349,3.77832,161557.44894467,0
+HQL.US,D,20101118,000000,3.75593,3.75593,3.70389,3.73001,345872.41284289,0
+HQL.US,D,20101119,000000,3.71144,3.7412,3.69643,3.73737,143721.49487314,0
+HQL.US,D,20101122,000000,3.73737,3.77104,3.71881,3.77104,147487.93154643,0
+HQL.US,D,20101123,000000,3.75248,3.75593,3.70389,3.72627,126161.51617816,0
+HQL.US,D,20101124,000000,3.73737,3.77477,3.73737,3.75965,105172.75250166,0
+HQL.US,D,20101126,000000,3.75965,3.77104,3.73383,3.75248,52896.325868826,0
+HQL.US,D,20101129,000000,3.74866,3.75593,3.71144,3.75593,262419.13154885,0
+HQL.US,D,20101130,000000,3.70704,3.74894,3.69949,3.74894,178895.81104939,0
+HQL.US,D,20101201,000000,3.76759,3.79697,3.76759,3.79313,229099.28627419,0
+HQL.US,D,20101202,000000,3.7895,3.80806,3.77477,3.79313,90771.855579293,0
+HQL.US,D,20101203,000000,3.79697,3.79697,3.76349,3.7895,189886.73949318,0
+HQL.US,D,20101206,000000,3.77104,3.79697,3.76349,3.77477,88396.794762827,0
+HQL.US,D,20101207,000000,3.78214,3.79313,3.75965,3.76759,139376.97341485,0
+HQL.US,D,20101208,000000,3.75593,3.77477,3.73001,3.75248,223676.99734153,0
+HQL.US,D,20101209,000000,3.78214,3.78214,3.75593,3.77104,177502.34447001,0
+HQL.US,D,20101210,000000,3.78214,3.79313,3.76349,3.7895,325140.80804002,0
+HQL.US,D,20101213,000000,3.79313,3.81581,3.77832,3.77832,146447.79707796,0
+HQL.US,D,20101214,000000,3.76759,3.84881,3.76349,3.83781,311440.3031718,0
+HQL.US,D,20101215,000000,3.85283,3.87531,3.80433,3.84881,188582.12862217,0
+HQL.US,D,20101216,000000,3.86383,3.88612,3.85647,3.88612,169795.94115179,0
+HQL.US,D,20101217,000000,3.89359,3.92333,3.89005,3.91214,163364.8785889,0
+HQL.US,D,20101220,000000,3.92333,3.95691,3.9197,3.93462,171384.89028957,0
+HQL.US,D,20101221,000000,3.92707,3.96064,3.91214,3.93844,391663.41812655,0
+HQL.US,D,20101222,000000,3.95327,3.98657,3.95327,3.98657,425231.01402335,0
+HQL.US,D,20101223,000000,3.96437,4.01641,3.96437,4.01641,211181.79402321,0
+HQL.US,D,20101227,000000,4.00895,4.03506,3.99039,4.00895,99123.246804093,0
+HQL.US,D,20101228,000000,4.01995,4.04979,4.00512,4.0277,147543.335694,0
+HQL.US,D,20101229,000000,4.03353,4.06768,4.02952,4.03353,176032.56651756,0
+HQL.US,D,20101230,000000,4.02952,4.05238,4.02215,4.04855,151192.69190451,0
+HQL.US,D,20101231,000000,4.02454,4.03249,3.9966,4.00445,246369.69989604,0
+HQL.US,D,20110103,000000,4.03506,4.07601,4.02397,4.04252,170022.78454844,0
+HQL.US,D,20110104,000000,4.04252,4.08711,4.04252,4.07601,222990.19498395,0
+HQL.US,D,20110105,000000,4.06472,4.12422,4.06472,4.1093,123491.66348219,0
+HQL.US,D,20110106,000000,4.11283,4.16506,4.11283,4.16506,183703.42755243,0
+HQL.US,D,20110107,000000,4.16506,4.19854,4.14268,4.17617,423245.8729624,0
+HQL.US,D,20110110,000000,4.18735,4.20238,4.16506,4.18373,235953.7201534,0
+HQL.US,D,20110111,000000,4.25805,4.25805,4.19854,4.25805,398421.67876848,0
+HQL.US,D,20110112,000000,4.26551,4.28417,4.25069,4.28417,517465.33002616,0
+HQL.US,D,20110113,000000,4.26953,4.29162,4.26551,4.28799,253394.52766305,0
+HQL.US,D,20110114,000000,4.28417,4.30292,4.28053,4.30292,142763.94394537,0
+HQL.US,D,20110118,000000,4.28799,4.34003,4.28799,4.33257,270266.65863917,0
+HQL.US,D,20110119,000000,4.35505,4.35505,4.27297,4.29162,246701.07942017,0
+HQL.US,D,20110120,000000,4.25422,4.26178,4.19472,4.23194,318517.39900255,0
+HQL.US,D,20110121,000000,4.24332,4.26551,4.20238,4.2061,135699.39244992,0
+HQL.US,D,20110124,000000,4.19854,4.25069,4.17999,4.23194,169427.97398305,0
+HQL.US,D,20110125,000000,4.19472,4.26551,4.19472,4.25422,190090.58494179,0
+HQL.US,D,20110126,000000,4.25422,4.31009,4.25422,4.30665,193363.61109335,0
+HQL.US,D,20110127,000000,4.31391,4.32884,4.28417,4.29526,169814.75765474,0
+HQL.US,D,20110128,000000,4.28417,4.29526,4.18735,4.18735,147636.37284746,0
+HQL.US,D,20110131,000000,4.20735,4.27508,4.19137,4.27096,318809.05479823,0
+HQL.US,D,20110201,000000,4.299,4.33257,4.28053,4.31391,204953.53154764,0
+HQL.US,D,20110202,000000,4.29526,4.31391,4.28053,4.29162,168787.16752156,0
+HQL.US,D,20110203,000000,4.299,4.32492,4.25069,4.32492,158791.42301141,0
+HQL.US,D,20110204,000000,4.30665,4.3473,4.28417,4.3363,145965.88553024,0
+HQL.US,D,20110207,000000,4.32884,4.35132,4.31391,4.3363,247610.54372928,0
+HQL.US,D,20110208,000000,4.35132,4.35132,4.31391,4.31391,183945.95136819,0
+HQL.US,D,20110209,000000,4.31009,4.32492,4.2768,4.28417,168413.97354643,0
+HQL.US,D,20110210,000000,4.28053,4.3363,4.24695,4.3363,215620.39799623,0
+HQL.US,D,20110211,000000,4.32109,4.35505,4.31755,4.34377,240736.24798585,0
+HQL.US,D,20110214,000000,4.34003,4.36212,4.32884,4.36212,106473.18192759,0
+HQL.US,D,20110215,000000,4.36212,4.38451,4.34003,4.34003,142274.71486874,0
+HQL.US,D,20110216,000000,4.30665,4.30665,4.25805,4.26953,153114.06592769,0
+HQL.US,D,20110218,000000,4.27297,4.30292,4.25805,4.2768,214877.14612982,0
+HQL.US,D,20110222,000000,4.25422,4.25805,4.19854,4.19854,104797.46780399,0
+HQL.US,D,20110223,000000,4.19472,4.21721,4.14268,4.1467,151749.86946401,0
+HQL.US,D,20110224,000000,4.1467,4.17243,4.13188,4.15417,147358.30674835,0
+HQL.US,D,20110225,000000,4.17617,4.24695,4.17617,4.24332,152942.62667861,0
+HQL.US,D,20110228,000000,4.24982,4.27259,4.22725,4.23835,175629.05706547,0
+HQL.US,D,20110301,000000,4.22802,4.25069,4.20238,4.20238,72757.144729755,0
+HQL.US,D,20110302,000000,4.22457,4.24695,4.17999,4.24695,197424.83964615,0
+HQL.US,D,20110303,000000,4.25805,4.299,4.25805,4.29526,65295.355949856,0
+HQL.US,D,20110304,000000,4.28417,4.29162,4.25805,4.26551,109723.2101311,0
+HQL.US,D,20110307,000000,4.26551,4.26953,4.21721,4.25422,81194.255579092,0
+HQL.US,D,20110308,000000,4.25422,4.28799,4.25422,4.28053,136003.5925809,0
+HQL.US,D,20110309,000000,4.27297,4.29162,4.25069,4.29162,260052.43362258,0
+HQL.US,D,20110310,000000,4.27297,4.28417,4.25069,4.26953,102446.45029685,0
+HQL.US,D,20110311,000000,4.25422,4.299,4.23949,4.29162,157427.22654774,0
+HQL.US,D,20110314,000000,4.26953,4.2768,4.25422,4.26178,75674.748047869,0
+HQL.US,D,20110315,000000,4.20238,4.25805,4.20238,4.21721,123141.46745511,0
+HQL.US,D,20110316,000000,4.22093,4.22802,4.17999,4.19109,118125.82405837,0
+HQL.US,D,20110317,000000,4.23461,4.23835,4.20027,4.20429,86615.499150478,0
+HQL.US,D,20110318,000000,4.20965,4.26953,4.20965,4.22802,129627.93416557,0
+HQL.US,D,20110321,000000,4.26953,4.29526,4.26551,4.26953,127125.33927357,0
+HQL.US,D,20110322,000000,4.26953,4.28053,4.25069,4.25805,109111.67378531,0
+HQL.US,D,20110323,000000,4.24695,4.28417,4.23194,4.28417,225631.8229255,0
+HQL.US,D,20110324,000000,4.29526,4.34377,4.28417,4.3363,252626.18712602,0
+HQL.US,D,20110325,000000,4.34377,4.36586,4.34377,4.35505,198702.27112402,0
+HQL.US,D,20110328,000000,4.34377,4.37341,4.34003,4.36212,137624.9479182,0
+HQL.US,D,20110329,000000,4.35132,4.40699,4.35132,4.40336,156654.70456562,0
+HQL.US,D,20110330,000000,4.42172,4.48113,4.42172,4.47749,203135.64829067,0
+HQL.US,D,20110331,000000,4.47769,4.49385,4.4619,4.46993,179801.09391341,0
+HQL.US,D,20110401,000000,4.49979,4.50696,4.45894,4.49596,103694.61165902,0
+HQL.US,D,20110404,000000,4.50696,4.54446,4.50371,4.54446,143242.71940925,0
+HQL.US,D,20110405,000000,4.52953,4.57421,4.52226,4.54828,203507.79690452,0
+HQL.US,D,20110406,000000,4.55594,4.57047,4.52226,4.53719,322191.84388366,0
+HQL.US,D,20110407,000000,4.53719,4.55211,4.51844,4.53719,180608.1128176,0
+HQL.US,D,20110408,000000,4.54828,4.56675,4.52953,4.52953,205835.81646361,0
+HQL.US,D,20110411,000000,4.53719,4.55594,4.53336,4.55211,218301.74966623,0
+HQL.US,D,20110412,000000,4.46621,4.54933,4.46238,4.54933,188412.78009565,0
+HQL.US,D,20110413,000000,4.55928,4.5853,4.53719,4.55928,268258.51963017,0
+HQL.US,D,20110414,000000,4.53336,4.5853,4.53336,4.56675,125921.08308494,0
+HQL.US,D,20110415,000000,4.57047,4.61878,4.57047,4.61506,75697.745995916,0
+HQL.US,D,20110418,000000,4.59659,4.60023,4.54828,4.57765,123925.48841125,0
+HQL.US,D,20110419,000000,4.59659,4.63371,4.58894,4.61171,303803.93905899,0
+HQL.US,D,20110420,000000,4.66337,4.69703,4.64854,4.68212,159696.70587543,0
+HQL.US,D,20110421,000000,4.7044,4.73061,4.7044,4.71932,152209.82842495,0
+HQL.US,D,20110425,000000,4.71138,4.73453,4.65218,4.67121,166010.68797554,0
+HQL.US,D,20110426,000000,4.81584,4.81584,4.77892,4.80494,722654.06786065,0
+HQL.US,D,20110427,000000,4.80905,4.82761,4.78571,4.81212,379389.8313985,0
+HQL.US,D,20110428,000000,4.81212,4.83441,4.80905,4.8191,237289.69186267,0
+HQL.US,D,20110429,000000,4.84339,4.8719,4.828,4.83957,397083.61633667,0
+HQL.US,D,20110502,000000,4.85344,4.86368,4.84196,4.85708,275375.33918937,0
+HQL.US,D,20110503,000000,4.8454,4.85344,4.8082,4.82283,305113.77673639,0
+HQL.US,D,20110504,000000,4.81489,4.83756,4.7883,4.81489,245686.03362228,0
+HQL.US,D,20110505,000000,4.69742,4.80026,4.67896,4.76562,286051.61388945,0
+HQL.US,D,20110506,000000,4.77356,4.81489,4.76562,4.76974,329533.41611695,0
+HQL.US,D,20110509,000000,4.78983,4.83441,4.77529,4.83097,309871.21589825,0
+HQL.US,D,20110510,000000,4.8454,4.86406,4.82283,4.84933,346787.1039584,0
+HQL.US,D,20110511,000000,4.85708,4.86406,4.80026,4.82283,266452.13534723,0
+HQL.US,D,20110512,000000,4.81891,4.88023,4.80456,4.87649,226531.87898316,0
+HQL.US,D,20110513,000000,4.87649,4.89085,4.81891,4.83756,301046.27601593,0
+HQL.US,D,20110516,000000,4.83049,4.85708,4.80456,4.81068,389176.50365367,0
+HQL.US,D,20110517,000000,4.7883,4.83402,4.77356,4.82685,546601.63947886,0
+HQL.US,D,20110518,000000,4.83049,4.88023,4.8082,4.88023,276461.46955395,0
+HQL.US,D,20110519,000000,4.8832,4.89085,4.82283,4.85708,535549.03471985,0
+HQL.US,D,20110520,000000,4.86406,4.89477,4.83756,4.8832,458308.33548224,0
+HQL.US,D,20110523,000000,4.83402,4.83756,4.79633,4.81891,355845.15940499,0
+HQL.US,D,20110524,000000,4.84148,4.84148,4.8082,4.83049,361393.93705191,0
+HQL.US,D,20110525,000000,4.81891,4.87229,4.8082,4.87229,573259.39734888,0
+HQL.US,D,20110526,000000,4.85708,4.88023,4.82283,4.82685,346500.67496909,0
+HQL.US,D,20110527,000000,4.83049,4.86013,4.82685,4.82685,216593.62934312,0
+HQL.US,D,20110531,000000,4.83756,4.88816,4.83756,4.88816,269273.56542806,0
+HQL.US,D,20110601,000000,4.87649,4.87649,4.72812,4.74687,842501.60193869,0
+HQL.US,D,20110602,000000,4.76974,4.76974,4.7242,4.73214,112158.90190151,0
+HQL.US,D,20110603,000000,4.71636,4.74295,4.68642,4.70545,521931.11339233,0
+HQL.US,D,20110606,000000,4.68642,4.70545,4.63333,4.64394,576482.24615925,0
+HQL.US,D,20110607,000000,4.66002,4.71253,4.65218,4.67121,411924.61035574,0
+HQL.US,D,20110608,000000,4.67896,4.67896,4.63333,4.63706,123665.19345382,0
+HQL.US,D,20110609,000000,4.63333,4.6561,4.62959,4.64824,143500.92364414,0
+HQL.US,D,20110610,000000,4.61792,4.61792,4.52638,4.54169,290351.18481291,0
+HQL.US,D,20110613,000000,4.54589,4.54933,4.49624,4.49988,117776.67339257,0
+HQL.US,D,20110614,000000,4.5305,4.53451,4.50371,4.52264,120182.049686,0
+HQL.US,D,20110615,000000,4.51213,4.52638,4.48898,4.51528,193027.00476285,0
+HQL.US,D,20110616,000000,4.52638,4.53412,4.43675,4.46793,179643.24436091,0
+HQL.US,D,20110617,000000,4.48898,4.50811,4.451,4.46238,80143.667497865,0
+HQL.US,D,20110620,000000,4.46238,4.51213,4.44736,4.50811,69521.751584085,0
+HQL.US,D,20110621,000000,4.51892,4.57258,4.51892,4.56062,206741.09932763,0
+HQL.US,D,20110622,000000,4.57947,4.61056,4.57258,4.57947,114843.38965533,0
+HQL.US,D,20110623,000000,4.55747,4.58387,4.50371,4.58387,194505.14560549,0
+HQL.US,D,20110624,000000,4.56493,4.58721,4.5305,4.56062,172915.29919595,0
+HQL.US,D,20110627,000000,4.55747,4.63333,4.55747,4.61792,165771.3002436,0
+HQL.US,D,20110628,000000,4.614,4.67121,4.614,4.66729,187932.95927048,0
+HQL.US,D,20110629,000000,4.68986,4.71636,4.68642,4.69742,106109.39620394,0
+HQL.US,D,20110630,000000,4.71206,4.73262,4.70039,4.7286,154338.18398054,0
+HQL.US,D,20110701,000000,4.71253,4.75089,4.71253,4.74295,188736.84209084,0
+HQL.US,D,20110705,000000,4.73559,4.75089,4.71636,4.72812,90749.902992522,0
+HQL.US,D,20110706,000000,4.73616,4.75233,4.72535,4.75233,104595.71307795,0
+HQL.US,D,20110707,000000,4.7618,4.81891,4.7618,4.8082,121472.02549917,0
+HQL.US,D,20110708,000000,4.7883,4.80026,4.76562,4.7883,129361.36704049,0
+HQL.US,D,20110711,000000,4.77356,4.77778,4.72812,4.74295,116514.92233382,0
+HQL.US,D,20110712,000000,4.73616,4.75233,4.69742,4.74028,128157.11085186,0
+HQL.US,D,20110713,000000,4.74687,4.78131,4.73214,4.73214,89453.655011704,0
+HQL.US,D,20110714,000000,4.73893,4.7883,4.70947,4.71636,110952.55499032,0
+HQL.US,D,20110715,000000,4.73893,4.77778,4.69742,4.7242,86821.435321625,0
+HQL.US,D,20110718,000000,4.69359,4.7242,4.66002,4.68269,96802.544773919,0
+HQL.US,D,20110719,000000,4.68212,4.74429,4.68212,4.73616,100633.79384625,0
+HQL.US,D,20110720,000000,4.73893,4.75883,4.71253,4.72018,74824.869331414,0
+HQL.US,D,20110721,000000,4.73893,4.76974,4.73214,4.73893,180963.53565105,0
+HQL.US,D,20110722,000000,4.75883,4.7618,4.71636,4.72018,83863.062913791,0
+HQL.US,D,20110725,000000,4.69742,4.7242,4.68642,4.68642,160036.44828976,0
+HQL.US,D,20110726,000000,4.67838,4.71684,4.64681,4.66251,102890.72883866,0
+HQL.US,D,20110727,000000,4.66002,4.66002,4.54933,4.54933,133753.97511741,0
+HQL.US,D,20110728,000000,4.58492,4.58492,4.51079,4.52638,122064.74534201,0
+HQL.US,D,20110729,000000,4.49385,4.50926,4.42182,4.48582,142305.03034571,0
+HQL.US,D,20110801,000000,4.54589,4.57641,4.42058,4.46993,151094.42794467,0
+HQL.US,D,20110802,000000,4.44439,4.47568,4.37849,4.39389,102254.10382228,0
+HQL.US,D,20110803,000000,4.39771,4.42804,4.30674,4.41274,162955.09696915,0
+HQL.US,D,20110804,000000,4.38222,4.38222,4.11743,4.11743,591474.81756319,0
+HQL.US,D,20110805,000000,4.11743,4.14824,3.96533,4.02779,347768.69819548,0
+HQL.US,D,20110808,000000,3.96513,3.99173,3.73737,3.76798,479214.51561802,0
+HQL.US,D,20110809,000000,3.80931,3.88918,3.74894,3.85532,246063.4090425,0
+HQL.US,D,20110810,000000,3.87034,3.90478,3.76798,3.83226,302063.41253637,0
+HQL.US,D,20110811,000000,3.83312,3.98867,3.83312,3.97709,381847.47575568,0
+HQL.US,D,20110812,000000,4.00828,4.05879,3.95002,4.01603,344250.01214432,0
+HQL.US,D,20110815,000000,4.03564,4.13694,4.0122,4.13694,134063.40205477,0
+HQL.US,D,20110816,000000,4.11341,4.1446,4.09792,4.12881,156765.51286075,0
+HQL.US,D,20110817,000000,4.1446,4.17569,4.10949,4.13273,216367.83130776,0
+HQL.US,D,20110818,000000,4.04722,4.06673,3.946,3.95777,284231.63990992,0
+HQL.US,D,20110819,000000,3.94208,4.02779,3.94208,3.95002,165233.98454833,0
+HQL.US,D,20110822,000000,4.05506,4.07831,3.94208,3.95777,254679.27666984,0
+HQL.US,D,20110823,000000,3.96533,4.08998,3.96533,4.08998,123082.92722372,0
+HQL.US,D,20110824,000000,4.07457,4.12107,4.0433,4.10949,181392.13377373,0
+HQL.US,D,20110825,000000,4.10949,4.11341,4.0122,4.02397,123950.57708184,0
+HQL.US,D,20110826,000000,4.00024,4.10184,3.95366,4.10184,121008.93045441,0
+HQL.US,D,20110829,000000,4.13694,4.23031,4.13694,4.23031,103040.21550096,0
+HQL.US,D,20110830,000000,4.17989,4.21472,4.15636,4.20696,98913.129187847,0
+HQL.US,D,20110831,000000,4.19941,4.24313,4.12403,4.12805,542408.69540542,0
+HQL.US,D,20110901,000000,4.1446,4.18363,4.08998,4.10184,121451.11827367,0
+HQL.US,D,20110902,000000,4.05219,4.08423,4.03249,4.0562,134024.7236876,0
+HQL.US,D,20110906,000000,4.00436,4.12499,3.98494,4.12499,159840.96573137,0
+HQL.US,D,20110907,000000,4.15224,4.22237,4.15224,4.21472,101490.99009163,0
+HQL.US,D,20110908,000000,4.16794,4.24198,4.16794,4.21472,113469.78494017,0
+HQL.US,D,20110909,000000,4.18726,4.19893,4.12107,4.16009,126732.28343423,0
+HQL.US,D,20110912,000000,4.11341,4.17569,4.10547,4.16009,196496.55883408,0
+HQL.US,D,20110913,000000,4.17186,4.24198,4.17186,4.21835,141187.53914289,0
+HQL.US,D,20110914,000000,4.24198,4.26522,4.21835,4.26522,224348.11927999,0
+HQL.US,D,20110915,000000,4.23796,4.28473,4.19501,4.26934,610284.00298162,0
+HQL.US,D,20110916,000000,4.26522,4.27699,4.23031,4.2458,108838.83449258,0
+HQL.US,D,20110919,000000,4.19893,4.25374,4.18363,4.2458,225871.21065744,0
+HQL.US,D,20110920,000000,4.26522,4.28473,4.24198,4.28473,343612.34176667,0
+HQL.US,D,20110921,000000,4.27699,4.28473,4.18726,4.19501,401762.6534029,0
+HQL.US,D,20110922,000000,4.14824,4.14824,4.05104,4.08998,236010.16966224,0
+HQL.US,D,20110923,000000,4.06673,4.13694,4.0433,4.13273,260496.7121644,0
+HQL.US,D,20110926,000000,4.14824,4.16402,4.07065,4.14824,275631.45270172,0
+HQL.US,D,20110927,000000,4.17569,4.23031,4.17186,4.17989,194610.72709425,0
+HQL.US,D,20110928,000000,4.16402,4.20696,4.10547,4.10547,132418.00340815,0
+HQL.US,D,20110929,000000,4.1446,4.18363,4.06281,4.12499,176454.8924726,0
+HQL.US,D,20110930,000000,4.0916,4.1357,4.06309,4.07543,235138.33835901,0
+HQL.US,D,20111003,000000,4.08998,4.08998,3.91865,3.95366,266658.07151837,0
+HQL.US,D,20111004,000000,3.8953,3.91865,3.79754,3.90277,224841.52980172,0
+HQL.US,D,20111005,000000,3.90898,4.02454,3.88909,4.00445,146670.4590295,0
+HQL.US,D,20111006,000000,3.98465,4.1158,3.98465,4.1158,227714.18258502,0
+HQL.US,D,20111007,000000,4.12499,4.12499,4.08194,4.09792,101950.94905257,0
+HQL.US,D,20111010,000000,4.12881,4.20286,4.12881,4.16794,230864.90146741,0
+HQL.US,D,20111011,000000,4.13273,4.22629,4.10949,4.20286,169266.98834672,0
+HQL.US,D,20111012,000000,4.23031,4.24198,4.17186,4.17989,156268.9662552,0
+HQL.US,D,20111013,000000,4.17186,4.22629,4.16009,4.21108,152277.7769078,0
+HQL.US,D,20111014,000000,4.2458,4.2613,4.21472,4.24982,220584.81869052,0
+HQL.US,D,20111017,000000,4.21472,4.24198,4.12881,4.17186,143109.95852735,0
+HQL.US,D,20111018,000000,4.19128,4.21108,4.14067,4.20696,105545.94647679,0
+HQL.US,D,20111019,000000,4.21835,4.23423,4.16009,4.18726,116558.82750736,0
+HQL.US,D,20111020,000000,4.21472,4.23423,4.16794,4.20286,105746.65584156,0
+HQL.US,D,20111021,000000,4.26934,4.28473,4.22237,4.24198,177962.30343094,0
+HQL.US,D,20111024,000000,4.25748,4.28473,4.24982,4.28473,159010.94887914,0
+HQL.US,D,20111025,000000,4.28302,4.28302,4.19137,4.2152,228486.70456713,0
+HQL.US,D,20111026,000000,4.27307,4.28473,4.23423,4.28473,204091.10849588,0
+HQL.US,D,20111027,000000,4.31592,4.39771,4.31592,4.35515,305694.9976052,0
+HQL.US,D,20111028,000000,4.34261,4.36644,4.3385,4.35466,94212.139534834,0
+HQL.US,D,20111031,000000,4.34701,4.35122,4.26168,4.30645,249346.88880681,0
+HQL.US,D,20111101,000000,4.22744,4.28302,4.21921,4.2791,122998.25296045,0
+HQL.US,D,20111102,000000,4.35888,4.37428,4.312,4.34309,208127.2483781,0
+HQL.US,D,20111103,000000,4.35065,4.41799,4.34261,4.35065,220159.35665165,0
+HQL.US,D,20111104,000000,4.32673,4.35466,4.30292,4.30684,160399.18865214,0
+HQL.US,D,20111107,000000,4.35888,4.35888,4.2966,4.312,111896.51622152,0
+HQL.US,D,20111108,000000,4.33065,4.36242,4.32263,4.33065,104935.45549228,0
+HQL.US,D,20111109,000000,4.25117,4.3385,4.25117,4.31468,142234.9911403,0
+HQL.US,D,20111110,000000,4.34654,4.35868,4.31468,4.32673,119491.06588332,0
+HQL.US,D,20111111,000000,4.35868,4.41025,4.35065,4.37428,108195.93730854,0
+HQL.US,D,20111114,000000,4.35868,4.37007,4.28674,4.31468,159066.3530267,0
+HQL.US,D,20111115,000000,4.31468,4.45004,4.31468,4.42182,179364.13290052,0
+HQL.US,D,20111116,000000,4.41417,4.42612,4.36644,4.37428,187155.210482,0
+HQL.US,D,20111117,000000,4.39829,4.39829,4.31085,4.32673,134462.73006177,0
+HQL.US,D,20111118,000000,4.39054,4.39054,4.2791,4.2791,75359.048942863,0
+HQL.US,D,20111121,000000,4.27508,4.37849,4.27096,4.33439,304278.53307778,0
+HQL.US,D,20111122,000000,4.33439,4.53747,4.33439,4.34654,254062.51351767,0
+HQL.US,D,20111123,000000,4.33065,4.3825,4.29076,4.29076,132157.70845072,0
+HQL.US,D,20111125,000000,4.29076,4.48582,4.29076,4.41417,92699.501770122,0
+HQL.US,D,20111128,000000,4.45798,4.52953,4.40603,4.41799,285554.02192262,0
+HQL.US,D,20111129,000000,4.44574,4.46993,4.43024,4.45004,110352.51761856,0
+HQL.US,D,20111130,000000,4.53747,4.59573,4.49596,4.57047,212248.06252356,0
+HQL.US,D,20111201,000000,4.54561,4.61697,4.54561,4.56101,164523.13888143,0
+HQL.US,D,20111202,000000,4.6207,4.65265,4.60922,4.61697,120848.99017936,0
+HQL.US,D,20111205,000000,4.67226,4.69655,4.63295,4.66413,120919.02938477,0
+HQL.US,D,20111206,000000,4.66843,4.7286,4.60922,4.63295,117324.03196056,0
+HQL.US,D,20111207,000000,4.64854,4.66413,4.6052,4.60922,135847.83375095,0
+HQL.US,D,20111208,000000,4.6207,4.6207,4.53747,4.53747,132580.03440575,0
+HQL.US,D,20111209,000000,4.48974,4.6405,4.48974,4.6052,83260.934819476,0
+HQL.US,D,20111212,000000,4.6052,4.6052,4.52121,4.56914,105624.3485724,0
+HQL.US,D,20111213,000000,4.58894,4.64854,4.5017,4.5017,121046.56346031,0
+HQL.US,D,20111214,000000,4.5017,4.54933,4.48974,4.49385,118298.30866872,0
+HQL.US,D,20111215,000000,4.56101,4.56541,4.49758,4.49758,112740.12277033,0
+HQL.US,D,20111216,000000,4.56101,4.59306,4.47357,4.48974,258343.2679382,0
+HQL.US,D,20111219,000000,4.55747,4.6052,4.52953,4.5413,153523.84754744,0
+HQL.US,D,20111220,000000,4.6207,4.64424,4.59688,4.6405,124702.19183847,0
+HQL.US,D,20111221,000000,4.65265,4.7242,4.60922,4.71206,289874.50007159,0
+HQL.US,D,20111222,000000,4.69655,4.73999,4.63295,4.63295,98650.743507859,0
+HQL.US,D,20111223,000000,4.62903,4.62903,4.53747,4.53747,139926.83344542,0
+HQL.US,D,20111227,000000,4.52552,4.57296,4.52552,4.57296,59800.93708923,0
+HQL.US,D,20111228,000000,4.57296,4.5811,4.50926,4.52552,103701.92918795,0
+HQL.US,D,20111229,000000,4.50926,4.58894,4.50926,4.56914,122035.47522632,0
+HQL.US,D,20111230,000000,4.57296,4.57718,4.5413,4.56101,133212.47797704,0
+HQL.US,D,20120103,000000,4.60071,4.66843,4.60071,4.61295,67737.319887912,0
+HQL.US,D,20120104,000000,4.62471,4.62471,4.55355,4.58894,93992.613667115,0
+HQL.US,D,20120105,000000,4.54933,4.65265,4.54933,4.65265,117212.17830414,0
+HQL.US,D,20120106,000000,4.66843,4.7044,4.66413,4.68469,107492.40917057,0
+HQL.US,D,20120109,000000,4.76801,4.83957,4.76037,4.82398,438442.28981494,0
+HQL.US,D,20120110,000000,4.89123,4.93848,4.84339,4.89123,189256.38664445,0
+HQL.US,D,20120111,000000,4.86702,4.90395,4.828,4.90395,100287.77926428,0
+HQL.US,D,20120112,000000,4.88979,4.97588,4.8743,4.87831,467124.91247435,0
+HQL.US,D,20120113,000000,4.90395,4.90395,4.85219,4.90395,100654.70107175,0
+HQL.US,D,20120117,000000,4.90319,4.92299,4.88205,4.90643,208371.8629164,0
+HQL.US,D,20120118,000000,4.93169,4.93848,4.8832,4.90395,117356.43816007,0
+HQL.US,D,20120119,000000,4.93169,4.93169,4.90711,4.91485,198083.41724931,0
+HQL.US,D,20120120,000000,4.93169,4.9471,4.91065,4.93169,175823.49426259,0
+HQL.US,D,20120123,000000,4.91485,4.97531,4.89964,4.91485,246243.21118177,0
+HQL.US,D,20120124,000000,4.92749,4.96623,4.91485,4.92347,176931.57721394,0
+HQL.US,D,20120125,000000,4.95599,5.03472,4.9471,4.98373,201894.80445742,0
+HQL.US,D,20120126,000000,5.06237,5.08992,5.03787,5.08992,153118.24737279,0
+HQL.US,D,20120127,000000,5.06036,5.12943,5.06036,5.10867,166381.79122813,0
+HQL.US,D,20120130,000000,5.14989,5.14989,5.10666,5.13813,238913.13792251,0
+HQL.US,D,20120131,000000,5.17362,5.22384,5.16979,5.20643,182804.41685606,0
+HQL.US,D,20120201,000000,5.22489,5.2777,5.22489,5.23733,318192.29164607,0
+HQL.US,D,20120202,000000,5.26507,5.2688,5.18175,5.20959,205351.81419336,0
+HQL.US,D,20120203,000000,5.26287,5.28286,5.23895,5.23895,192378.88077244,0
+HQL.US,D,20120206,000000,5.1939,5.28841,5.19008,5.27368,160037.49365104,0
+HQL.US,D,20120207,000000,5.28736,5.38493,5.28736,5.37154,253588.96486017,0
+HQL.US,D,20120208,000000,5.36485,5.39345,5.32782,5.35213,173873.89548499,0
+HQL.US,D,20120209,000000,5.37154,5.40923,5.36943,5.36943,125785.18611921,0
+HQL.US,D,20120210,000000,5.32782,5.36943,5.24775,5.24775,226895.6647068,0
+HQL.US,D,20120213,000000,5.29606,5.34064,5.25856,5.27952,200900.66588504,0
+HQL.US,D,20120214,000000,5.30429,5.32782,5.24775,5.26794,141110.18240855,0
+HQL.US,D,20120215,000000,5.27952,5.29989,5.26794,5.27588,235474.94468952,0
+HQL.US,D,20120216,000000,5.27952,5.38493,5.27588,5.36093,192772.98197306,0
+HQL.US,D,20120217,000000,5.33624,5.35213,5.29606,5.31548,241066.5821487,0
+HQL.US,D,20120221,000000,5.30754,5.32782,5.16606,5.16606,277942.74648042,0
+HQL.US,D,20120222,000000,5.14511,5.21514,5.14511,5.16185,256142.78245463,0
+HQL.US,D,20120223,000000,5.16606,5.26794,5.16606,5.26287,128136.20362636,0
+HQL.US,D,20120224,000000,5.21514,5.47447,5.21514,5.43822,502308.63690207,0
+HQL.US,D,20120227,000000,5.43822,5.43822,5.37671,5.38111,237374.36612593,0
+HQL.US,D,20120228,000000,5.40522,5.43305,5.37671,5.39345,77506.221001411,0
+HQL.US,D,20120229,000000,5.42023,5.43649,5.35298,5.3614,195364.43257341,0
+HQL.US,D,20120301,000000,5.36943,5.40923,5.36093,5.39345,165515.18673127,0
+HQL.US,D,20120302,000000,5.42176,5.42176,5.33624,5.36943,75589.028423332,0
+HQL.US,D,20120305,000000,5.37671,5.3967,5.32026,5.32782,91302.899106918,0
+HQL.US,D,20120306,000000,5.29989,5.31194,5.19055,5.20193,146784.40340845,0
+HQL.US,D,20120307,000000,5.21083,5.27952,5.20193,5.27157,92427.70783866,0
+HQL.US,D,20120308,000000,5.29166,5.357,5.28736,5.33232,91401.163066754,0
+HQL.US,D,20120309,000000,5.357,5.3967,5.33624,5.34064,146194.81964944,0
+HQL.US,D,20120312,000000,5.36943,5.38493,5.30429,5.35213,116462.65427007,0
+HQL.US,D,20120313,000000,5.37154,5.39345,5.35213,5.37671,99366.815981133,0
+HQL.US,D,20120314,000000,5.4011,5.44156,5.37671,5.39345,156505.21790331,0
+HQL.US,D,20120315,000000,5.41334,5.44539,5.35213,5.36943,128570.02855542,0
+HQL.US,D,20120316,000000,5.38886,5.42176,5.37671,5.37671,64885.574330114,0
+HQL.US,D,20120319,000000,5.36943,5.42176,5.36093,5.36093,83015.274919885,0
+HQL.US,D,20120320,000000,5.36093,5.38493,5.31548,5.34447,122424.34962056,0
+HQL.US,D,20120321,000000,5.357,5.3967,5.34763,5.36485,73209.786161766,0
+HQL.US,D,20120322,000000,5.36943,5.39345,5.32448,5.32782,88463.697884418,0
+HQL.US,D,20120323,000000,5.357,5.3967,5.35213,5.38111,72636.928183148,0
+HQL.US,D,20120326,000000,5.41334,5.49399,5.41334,5.49063,90275.308973738,0
+HQL.US,D,20120327,000000,5.49399,5.53474,5.48653,5.52268,88191.903952956,0
+HQL.US,D,20120328,000000,5.53952,5.58821,5.48222,5.54784,179132.06269751,0
+HQL.US,D,20120329,000000,5.51503,5.57903,5.51503,5.54334,85934.96896055,0
+HQL.US,D,20120330,000000,5.54334,5.62466,5.54334,5.60763,98944.490026092,0
+HQL.US,D,20120402,000000,5.60763,5.69679,5.60763,5.66866,224277.0347133,0
+HQL.US,D,20120403,000000,5.64379,5.64379,5.59989,5.61222,94866.535692892,0
+HQL.US,D,20120404,000000,5.60763,5.64034,5.59989,5.62858,133597.17092619,0
+HQL.US,D,20120405,000000,5.61567,5.63586,5.5687,5.57491,56262.389173852,0
+HQL.US,D,20120409,000000,5.54334,5.58295,5.49063,5.51121,95552.292689195,0
+HQL.US,D,20120410,000000,5.5024,5.54784,5.38493,5.39345,186522.76691071,0
+HQL.US,D,20120411,000000,5.43822,5.47877,5.38886,5.4296,106858.92023801,0
+HQL.US,D,20120412,000000,5.45361,5.5268,5.43305,5.48222,148596.01449778,0
+HQL.US,D,20120413,000000,5.48653,5.48653,5.43822,5.44539,78462.726567902,0
+HQL.US,D,20120416,000000,5.47447,5.47447,5.357,5.38493,106242.15708584,0
+HQL.US,D,20120417,000000,5.39851,5.46519,5.38216,5.38216,35435.65649496,0
+HQL.US,D,20120418,000000,5.38886,5.46099,5.38886,5.4583,87777.940888115,0
+HQL.US,D,20120419,000000,5.47447,5.5268,5.46625,5.52268,136723.84649927,0
+HQL.US,D,20120420,000000,5.59989,5.63586,5.56344,5.60409,134800.38175355,0
+HQL.US,D,20120423,000000,5.61968,5.66866,5.59989,5.66866,155680.42785746,0
+HQL.US,D,20120424,000000,5.67727,5.71678,5.62858,5.65326,200196.09238578,0
+HQL.US,D,20120425,000000,5.69315,5.75523,5.66866,5.75523,93892.258984729,0
+HQL.US,D,20120426,000000,5.73696,5.78632,5.66092,5.68062,193394.97193159,0
+HQL.US,D,20120427,000000,5.73371,5.78288,5.70587,5.74596,72445.627069849,0
+HQL.US,D,20120430,000000,5.76586,5.81569,5.74596,5.79867,64991.155818873,0
+HQL.US,D,20120501,000000,5.8,5.89107,5.8,5.87576,191779.88876194,0
+HQL.US,D,20120502,000000,5.88352,5.89644,5.78632,5.81865,79795.562193339,0
+HQL.US,D,20120503,000000,5.82506,5.84984,5.7625,5.7625,50880.86933091,0
+HQL.US,D,20120504,000000,5.75523,5.76642,5.67603,5.70071,86125.224712573,0
+HQL.US,D,20120507,000000,5.66866,5.76164,5.66866,5.73696,110945.2374614,0
+HQL.US,D,20120508,000000,5.77868,5.82258,5.71305,5.74596,158006.356694,0
+HQL.US,D,20120509,000000,5.73419,5.74175,5.70071,5.72175,51015.720935367,0
+HQL.US,D,20120510,000000,5.78001,5.78001,5.73007,5.7581,57683.035146378,0
+HQL.US,D,20120511,000000,5.66789,5.83406,5.66789,5.81694,89850.892296148,0
+HQL.US,D,20120514,000000,5.79168,5.86639,5.79168,5.85424,136241.93495157,0
+HQL.US,D,20120515,000000,5.8421,5.94053,5.82842,5.84984,118911.93573705,0
+HQL.US,D,20120516,000000,5.8421,5.91997,5.8421,5.86151,119633.23501671,0
+HQL.US,D,20120517,000000,5.91997,5.92895,5.78001,5.81272,97652.423490374,0
+HQL.US,D,20120518,000000,5.8,5.87576,5.70071,5.71305,117239.35769729,0
+HQL.US,D,20120521,000000,5.79168,5.79168,5.72175,5.77628,125760.09744862,0
+HQL.US,D,20120522,000000,5.79168,5.8708,5.72175,5.72175,124840.17952675,0
+HQL.US,D,20120523,000000,5.72673,5.97019,5.63853,5.69257,216634.39843285,0
+HQL.US,D,20120524,000000,5.70521,5.78403,5.66789,5.73007,62154.045318923,0
+HQL.US,D,20120525,000000,5.7625,5.82842,5.7625,5.8044,117105.55145411,0
+HQL.US,D,20120529,000000,5.83406,5.92895,5.83406,5.91997,108509.54569099,0
+HQL.US,D,20120530,000000,5.90026,5.91997,5.85864,5.91614,79724.477626649,0
+HQL.US,D,20120531,000000,5.91997,5.95775,5.85864,5.88294,103428.04453394,0
+HQL.US,D,20120601,000000,5.8421,5.84497,5.52718,5.65499,358419.88422495,0
+HQL.US,D,20120604,000000,5.6303,5.65909,5.47801,5.51503,200116.6449289,0
+HQL.US,D,20120605,000000,5.50183,5.56468,5.50183,5.55138,57449.919582085,0
+HQL.US,D,20120606,000000,5.62686,5.67134,5.62274,5.66789,46226.920935265,0
+HQL.US,D,20120607,000000,5.73419,5.75523,5.6303,5.65909,109180.66762945,0
+HQL.US,D,20120608,000000,5.68445,5.71735,5.6303,5.64743,116261.9449053,0
+HQL.US,D,20120611,000000,5.68062,5.73007,5.64226,5.65212,78769.017421434,0
+HQL.US,D,20120612,000000,5.64743,5.69679,5.61825,5.64743,116827.485355,0
+HQL.US,D,20120613,000000,5.63441,5.68445,5.62686,5.63853,140090.95516557,0
+HQL.US,D,20120614,000000,5.63853,5.69257,5.63853,5.68837,56237.300503256,0
+HQL.US,D,20120615,000000,5.67603,5.77112,5.66789,5.7581,126651.79061607,0
+HQL.US,D,20120618,000000,5.77112,5.84984,5.74711,5.84984,77153.934251786,0
+HQL.US,D,20120619,000000,5.8708,5.94981,5.86639,5.93689,127597.8425698,0
+HQL.US,D,20120620,000000,5.97019,5.99601,5.9125,5.91614,54319.062563901,0
+HQL.US,D,20120621,000000,5.9125,5.97459,5.84497,5.85424,112804.93516936,0
+HQL.US,D,20120622,000000,5.83836,5.92417,5.83836,5.84984,125570.88705787,0
+HQL.US,D,20120625,000000,5.8708,5.89107,5.84984,5.89107,82023.22707005,0
+HQL.US,D,20120626,000000,5.92417,5.97019,5.87576,5.87576,142983.4698131,0
+HQL.US,D,20120627,000000,5.91997,5.97459,5.89107,5.9125,103313.0547937,0
+HQL.US,D,20120628,000000,5.91997,5.95363,5.90733,5.93689,85690.354422234,0
+HQL.US,D,20120629,000000,5.97765,6.16094,5.97765,6.14792,139518.09718695,0
+HQL.US,D,20120702,000000,6.13061,6.23392,6.13061,6.20101,145102.41711722,0
+HQL.US,D,20120703,000000,6.22732,6.28931,6.20101,6.20972,126526.34726309,0
+HQL.US,D,20120705,000000,6.18877,6.20589,6.14792,6.18504,97114.062433826,0
+HQL.US,D,20120706,000000,6.12688,6.19862,6.0866,6.09273,112185.03593338,0
+HQL.US,D,20120709,000000,6.10688,6.18178,6.10688,6.17671,93535.790790004,0
+HQL.US,D,20120710,000000,6.20972,6.20972,6.1441,6.15184,115576.187909,0
+HQL.US,D,20120711,000000,6.17289,6.21431,6.08278,6.12688,65709.319014698,0
+HQL.US,D,20120712,000000,6.0405,6.0866,6.00357,6.0492,102683.74730624,0
+HQL.US,D,20120713,000000,6.05743,6.1441,6.05743,6.07742,98989.440560911,0
+HQL.US,D,20120716,000000,6.08278,6.0979,6.03542,6.0447,83809.749488773,0
+HQL.US,D,20120717,000000,6.09052,6.14026,6.03542,6.0736,152644.69871528,0
+HQL.US,D,20120718,000000,6.0736,6.14026,6.0736,6.11578,105571.03514738,0
+HQL.US,D,20120719,000000,6.13654,6.13654,6.09052,6.0979,103745.83436149,0
+HQL.US,D,20120720,000000,6.06929,6.11865,6.06489,6.10688,89615.686009306,0
+HQL.US,D,20120723,000000,6.0866,6.16094,6.0736,6.12688,195444.92539158,0
+HQL.US,D,20120724,000000,6.15548,6.17671,6.03542,6.0405,92454.887231806,0
+HQL.US,D,20120725,000000,6.0447,6.11148,6.0317,6.0866,135318.88094587,0
+HQL.US,D,20120726,000000,6.18178,6.20101,6.14792,6.16581,118570.10260018,0
+HQL.US,D,20120727,000000,6.18753,6.27639,6.18753,6.26845,194168.53927498,0
+HQL.US,D,20120730,000000,6.25171,6.28491,6.19403,6.21948,88884.978478184,0
+HQL.US,D,20120731,000000,6.23927,6.27324,6.18504,6.18877,76539.261822173,0
+HQL.US,D,20120801,000000,6.25554,6.26845,6.18877,6.20101,67727.911636438,0
+HQL.US,D,20120802,000000,6.21948,6.26845,6.20589,6.20589,63313.350972735,0
+HQL.US,D,20120803,000000,6.30949,6.32958,6.21431,6.21948,140293.75525289,0
+HQL.US,D,20120806,000000,6.18178,6.26845,6.18178,6.22732,57969.464135687,0
+HQL.US,D,20120807,000000,6.28022,6.3181,6.26845,6.30949,122017.70408464,0
+HQL.US,D,20120808,000000,6.31399,6.33915,6.30079,6.3337,84227.893998714,0
+HQL.US,D,20120809,000000,6.29275,6.39367,6.29275,6.35024,55714.619865829,0
+HQL.US,D,20120810,000000,6.37234,6.40094,6.35024,6.39616,72074.523817276,0
+HQL.US,D,20120813,000000,6.39616,6.45069,6.38287,6.4041,105713.20428076,0
+HQL.US,D,20120814,000000,6.41711,6.43347,6.3337,6.3534,111045.59214378,0
+HQL.US,D,20120815,000000,6.36392,6.38765,6.3337,6.33915,150318.76987874,0
+HQL.US,D,20120816,000000,6.32958,6.36833,6.32958,6.33915,180597.65920484,0
+HQL.US,D,20120817,000000,6.31399,6.33915,6.26319,6.26845,255586.65025642,0
+HQL.US,D,20120820,000000,6.31867,6.36497,6.28491,6.35168,119423.11740046,0
+HQL.US,D,20120821,000000,6.38621,6.38621,6.28089,6.28089,96677.101420937,0
+HQL.US,D,20120822,000000,6.25478,6.30165,6.22942,6.24779,94748.409868833,0
+HQL.US,D,20120823,000000,6.26845,6.31083,6.25171,6.26845,77541.763284756,0
+HQL.US,D,20120824,000000,6.28931,6.33111,6.27324,6.29859,72191.604280059,0
+HQL.US,D,20120827,000000,6.3358,6.34833,6.29859,6.29859,69492.481468389,0
+HQL.US,D,20120828,000000,6.31867,6.35637,6.31552,6.32709,109481.73167661,0
+HQL.US,D,20120829,000000,6.34498,6.34833,6.28931,6.33111,155666.83816088,0
+HQL.US,D,20120830,000000,6.31867,6.33111,6.31083,6.31083,70578.611832962,0
+HQL.US,D,20120831,000000,6.31552,6.37492,6.31552,6.32307,49306.555250982,0
+HQL.US,D,20120904,000000,6.31867,6.35168,6.31552,6.31867,140007.32626358,0
+HQL.US,D,20120905,000000,6.3358,6.3358,6.3049,6.31083,72948.445843053,0
+HQL.US,D,20120906,000000,6.31552,6.39157,6.29859,6.31552,110169.57939546,0
+HQL.US,D,20120907,000000,6.31083,6.40831,6.31083,6.40831,82140.307532834,0
+HQL.US,D,20120910,000000,6.41567,6.42103,6.38095,6.39913,42581.746169854,0
+HQL.US,D,20120911,000000,6.39157,6.42103,6.38095,6.39549,50516.038245987,0
+HQL.US,D,20120912,000000,6.42103,6.42897,6.37837,6.39913,62931.794107413,0
+HQL.US,D,20120913,000000,6.39913,6.39913,6.36976,6.39549,71384.585375873,0
+HQL.US,D,20120914,000000,6.42103,6.43625,6.39913,6.42496,113350.61375484,0
+HQL.US,D,20120917,000000,6.42103,6.44074,6.39913,6.43625,133522.95027567,0
+HQL.US,D,20120918,000000,6.43625,6.47222,6.42103,6.44074,135136.98808405,0
+HQL.US,D,20120919,000000,6.43625,6.4768,6.43625,6.46676,93060.151409946,0
+HQL.US,D,20120920,000000,6.46207,6.51354,6.46207,6.4791,110636.85588533,0
+HQL.US,D,20120921,000000,6.52186,6.52186,6.48781,6.51354,55109.35568769,0
+HQL.US,D,20120924,000000,6.52186,6.52588,6.46207,6.4791,89209.040473389,0
+HQL.US,D,20120925,000000,6.47222,6.52588,6.47222,6.48379,77778.014932873,0
+HQL.US,D,20120926,000000,6.49192,6.50483,6.46676,6.46676,81901.965162168,0
+HQL.US,D,20120927,000000,6.48781,6.48781,6.46676,6.47222,50914.320891705,0
+HQL.US,D,20120928,000000,6.48781,6.50483,6.46676,6.50015,81143.032876624,0
+HQL.US,D,20121001,000000,6.50483,6.54969,6.48781,6.50015,170011.28557441,0
+HQL.US,D,20121002,000000,6.50015,6.52588,6.49593,6.51651,91845.441608567,0
+HQL.US,D,20121003,000000,6.51651,6.54358,6.50483,6.52588,92984.885398157,0
+HQL.US,D,20121004,000000,6.52913,6.54615,6.52588,6.54615,67809.449815876,0
+HQL.US,D,20121005,000000,6.54615,6.56472,6.52588,6.54615,93472.023752238,0
+HQL.US,D,20121008,000000,6.54615,6.55926,6.53401,6.54969,52782.381489868,0
+HQL.US,D,20121009,000000,6.52913,6.54358,6.46207,6.48379,90977.79175044,0
+HQL.US,D,20121010,000000,6.49192,6.50483,6.42103,6.43625,102857.27727787,0
+HQL.US,D,20121011,000000,6.42103,6.4791,6.41567,6.41567,71659.51539116,0
+HQL.US,D,20121012,000000,6.45021,6.46207,6.40315,6.42103,43085.610304333,0
+HQL.US,D,20121015,000000,6.45021,6.4791,6.42103,6.45413,68043.610741443,0
+HQL.US,D,20121016,000000,6.4791,6.54358,6.44074,6.50015,188803.74521244,0
+HQL.US,D,20121017,000000,6.51354,6.54969,6.50483,6.53889,76076.166777412,0
+HQL.US,D,20121018,000000,6.54615,6.54615,6.53401,6.54615,81448.278368881,0
+HQL.US,D,20121019,000000,6.53889,6.54615,6.47222,6.4791,102299.0543571,0
+HQL.US,D,20121022,000000,6.45021,6.51019,6.38095,6.39549,59832.297927475,0
+HQL.US,D,20121023,000000,6.37492,6.41166,6.27324,6.28491,154261.87260748,0
+HQL.US,D,20121024,000000,6.28491,6.32709,6.15758,6.23344,226516.19856402,0
+HQL.US,D,20121025,000000,6.28089,6.31867,6.26845,6.31867,67804.223009503,0
+HQL.US,D,20121026,000000,6.29859,6.32307,6.22215,6.2939,58956.285179148,0
+HQL.US,D,20121031,000000,6.2939,6.3049,6.24368,6.29859,68680.235757829,0
+HQL.US,D,20121101,000000,6.29859,6.41567,6.2939,6.40831,62648.501201929,0
+HQL.US,D,20121102,000000,6.43271,6.43271,6.36976,6.37492,55254.660904894,0
+HQL.US,D,20121105,000000,6.32709,6.42897,6.32307,6.42496,60935.154072444,0
+HQL.US,D,20121106,000000,6.42496,6.50483,6.32307,6.43271,52677.845362383,0
+HQL.US,D,20121107,000000,6.38621,6.42897,6.3358,6.36095,103218.97227897,0
+HQL.US,D,20121108,000000,6.39549,6.39549,6.0492,6.14209,356959.51452398,0
+HQL.US,D,20121109,000000,6.1242,6.1242,5.9897,6.02423,162918.50932453,0
+HQL.US,D,20121112,000000,6.03992,6.08278,5.9986,6.0447,116993.6977977,0
+HQL.US,D,20121113,000000,6.0447,6.14974,6.0447,6.13835,212512.5389261,0
+HQL.US,D,20121114,000000,6.1197,6.18351,5.83339,5.8972,231948.94110944,0
+HQL.US,D,20121115,000000,5.8421,5.86716,5.43143,5.64743,555822.77128433,0
+HQL.US,D,20121116,000000,5.72424,5.9014,5.59653,5.9014,200053.92325241,0
+HQL.US,D,20121119,000000,6.09052,6.21106,6.03371,6.13386,365639.14918909,0
+HQL.US,D,20121120,000000,6.11655,6.15117,6.08708,6.15117,80150.985026789,0
+HQL.US,D,20121121,000000,6.16017,6.20647,6.15491,6.19518,87579.322245893,0
+HQL.US,D,20121123,000000,6.22091,6.39692,6.20254,6.29859,74200.788650326,0
+HQL.US,D,20121126,000000,6.32384,6.32384,6.21632,6.2256,46663.881948154,0
+HQL.US,D,20121127,000000,6.24713,6.28089,6.12937,6.18561,155589.48142654,0
+HQL.US,D,20121128,000000,6.14352,6.26319,6.1397,6.23708,103667.43226588,0
+HQL.US,D,20121129,000000,6.28089,6.32384,6.25095,6.31935,57848.202227804,0
+HQL.US,D,20121130,000000,6.30557,6.34584,6.2939,6.32795,49629.571884912,0
+HQL.US,D,20121203,000000,6.31935,6.37234,6.30557,6.37234,122889.53538787,0
+HQL.US,D,20121204,000000,6.38899,6.38899,6.28089,6.29859,88796.122769821,0
+HQL.US,D,20121205,000000,6.31686,6.38899,6.30165,6.37636,104904.09465403,0
+HQL.US,D,20121206,000000,6.40152,6.43271,6.39444,6.43271,127405.49609524,0
+HQL.US,D,20121207,000000,6.43271,6.44935,6.39444,6.39692,109355.24296235,0
+HQL.US,D,20121210,000000,6.42754,6.59265,6.40152,6.55247,129216.06182328,0
+HQL.US,D,20121211,000000,6.59542,6.60863,6.55658,6.60863,95473.890593581,0
+HQL.US,D,20121212,000000,6.60642,6.60863,6.41893,6.44007,191957.60017867,0
+HQL.US,D,20121213,000000,6.46141,6.47222,6.41893,6.46676,50700.021830361,0
+HQL.US,D,20121214,000000,6.42754,6.49268,6.42754,6.4791,71022.890374774,0
+HQL.US,D,20121217,000000,6.40152,6.43557,6.33695,6.41358,159498.08723322,0
+HQL.US,D,20121218,000000,6.41022,6.53621,6.38899,6.52244,83340.382276365,0
+HQL.US,D,20121219,000000,6.53621,6.55658,6.49593,6.49593,96623.787995919,0
+HQL.US,D,20121220,000000,6.49268,6.57562,6.49268,6.51086,105764.42698323,0
+HQL.US,D,20121221,000000,6.37962,6.59542,6.37234,6.51689,138854.29277742,0
+HQL.US,D,20121224,000000,6.56663,6.60039,6.53066,6.53621,60094.683607463,0
+HQL.US,D,20121226,000000,6.54778,6.56127,6.42438,6.45691,96313.315697288,0
+HQL.US,D,20121227,000000,6.42754,6.44619,6.26769,6.33695,118756.1769071,0
+HQL.US,D,20121228,000000,6.33236,6.33236,6.21106,6.22876,92278.221176356,0
+HQL.US,D,20121231,000000,6.21632,6.27639,6.20015,6.26319,106867.2831282,0
+HQL.US,D,20130102,000000,6.37234,6.53066,6.37234,6.53066,87611.728445414,0
+HQL.US,D,20130103,000000,6.53621,6.55247,6.5057,6.55247,54654.623533129,0
+HQL.US,D,20130104,000000,6.56127,6.63139,6.55247,6.60642,117283.26287084,0
+HQL.US,D,20130107,000000,6.61265,6.68152,6.61265,6.67816,71611.428772517,0
+HQL.US,D,20130108,000000,6.67816,6.70084,6.66554,6.70084,146378.80323381,0
+HQL.US,D,20130109,000000,6.72887,6.78225,6.726,6.76885,149521.15922603,0
+HQL.US,D,20130110,000000,6.79086,6.84184,6.72887,6.76111,169966.33503959,0
+HQL.US,D,20130111,000000,6.76111,6.77307,6.73489,6.75595,147203.59327968,0
+HQL.US,D,20130114,000000,6.78646,6.81716,6.76111,6.78225,118848.16869929,0
+HQL.US,D,20130115,000000,6.78225,6.78646,6.71758,6.73901,156203.10849488,0
+HQL.US,D,20130116,000000,6.75595,6.76885,6.70706,6.726,148247.90919325,0
+HQL.US,D,20130117,000000,6.74207,6.78225,6.71758,6.71758,213382.27950678,0
+HQL.US,D,20130118,000000,6.76111,6.77307,6.71758,6.73901,109068.81397305,0
+HQL.US,D,20130122,000000,6.75595,6.8208,6.72887,6.76111,183279.01087484,0
+HQL.US,D,20130123,000000,6.77307,6.8208,6.74753,6.76111,143068.14407635,0
+HQL.US,D,20130124,000000,6.78225,6.80358,6.74207,6.75595,199335.76005658,0
+HQL.US,D,20130125,000000,6.77794,6.80358,6.74753,6.75193,171904.43484317,0
+HQL.US,D,20130128,000000,6.78646,6.79851,6.74753,6.74753,164535.68321674,0
+HQL.US,D,20130129,000000,6.76885,6.78225,6.726,6.74207,141626.59087833,0
+HQL.US,D,20130130,000000,6.78646,6.78646,6.73901,6.74207,100053.61833871,0
+HQL.US,D,20130131,000000,6.76321,6.76321,6.71758,6.72887,84979.508755334,0
+HQL.US,D,20130201,000000,6.75193,6.81353,6.73489,6.79086,154372.68090261,0
+HQL.US,D,20130204,000000,6.79086,6.80358,6.76111,6.79851,111156.40043893,0
+HQL.US,D,20130205,000000,6.80358,6.82434,6.77794,6.8208,150107.60690121,0
+HQL.US,D,20130206,000000,6.77307,6.94612,6.77307,6.93225,151923.39943563,0
+HQL.US,D,20130207,000000,6.95118,6.96764,6.86738,6.86738,210938.22484618,0
+HQL.US,D,20130208,000000,6.86738,6.92928,6.86394,6.86738,130881.32233412,0
+HQL.US,D,20130211,000000,6.86738,6.92497,6.84759,6.8759,104310.32944991,0
+HQL.US,D,20130212,000000,6.88088,6.92,6.86097,6.86738,161328.51482549,0
+HQL.US,D,20130213,000000,6.86097,6.91139,6.86097,6.88088,106649.84798304,0
+HQL.US,D,20130214,000000,6.90709,6.92,6.85534,6.86394,148069.15241525,0
+HQL.US,D,20130215,000000,6.84759,6.85036,6.80779,6.82434,163358.60642124,0
+HQL.US,D,20130219,000000,6.81716,6.86738,6.81353,6.82434,101846.41292508,0
+HQL.US,D,20130220,000000,6.82434,6.87293,6.81716,6.81716,131128.02759498,0
+HQL.US,D,20130221,000000,6.82434,6.82434,6.79086,6.81353,79764.201355093,0
+HQL.US,D,20130222,000000,6.84759,6.90345,6.8208,6.8341,155708.65261187,0
+HQL.US,D,20130225,000000,6.86738,6.89829,6.85036,6.86738,113717.53556231,0
+HQL.US,D,20130226,000000,6.89389,6.93225,6.86097,6.93225,162183.62034831,0
+HQL.US,D,20130227,000000,6.9244,6.99806,6.9244,6.95118,157908.09273417,0
+HQL.US,D,20130228,000000,6.94105,6.96764,6.88518,6.90632,213386.46095187,0
+HQL.US,D,20130301,000000,6.88948,6.94105,6.88948,6.94105,101355.0931259,0
+HQL.US,D,20130304,000000,6.95396,7.0655,6.93741,7.0478,114437.78948068,0
+HQL.US,D,20130305,000000,7.0655,7.09209,7.00753,7.00753,221895.70172918,0
+HQL.US,D,20130306,000000,7.03852,7.05134,6.93741,6.97634,116006.87675424,0
+HQL.US,D,20130307,000000,6.98715,7.0655,6.98715,7.02561,178909.40074596,0
+HQL.US,D,20130308,000000,7.02207,7.06034,6.99806,7.02207,183033.35097525,0
+HQL.US,D,20130311,000000,7.03355,7.09209,7.03355,7.08405,159898.46060148,0
+HQL.US,D,20130312,000000,7.09955,7.14844,7.08769,7.14844,129406.31757531,0
+HQL.US,D,20130313,000000,7.13428,7.16604,7.13122,7.16604,107677.43811622,0
+HQL.US,D,20130314,000000,7.17609,7.19646,7.13122,7.16097,94490.205633945,0
+HQL.US,D,20130315,000000,7.20086,7.2109,7.15714,7.1713,200962.34220026,0
+HQL.US,D,20130318,000000,7.13428,7.2109,7.10481,7.18756,63880.98214498,0
+HQL.US,D,20130319,000000,7.16604,7.20621,7.10979,7.18756,94061.607511255,0
+HQL.US,D,20130320,000000,7.2463,7.29461,7.19646,7.29078,156388.13744053,0
+HQL.US,D,20130321,000000,7.30609,7.41696,7.29614,7.39993,134541.13215738,0
+HQL.US,D,20130322,000000,7.40452,7.46087,7.37974,7.41217,123532.4325719,0
+HQL.US,D,20130325,000000,7.28035,7.50411,7.28035,7.50276,147082.33137179,0
+HQL.US,D,20130326,000000,7.51902,7.54897,7.45254,7.52372,117426.47736549,0
+HQL.US,D,20130327,000000,7.52611,7.57681,7.50276,7.56399,111314.24999142,0
+HQL.US,D,20130328,000000,7.59336,7.68098,7.58369,7.67697,116924.70395356,0
+HQL.US,D,20130401,000000,7.68644,7.76564,7.68644,7.74622,157045.66968241,0
+HQL.US,D,20130402,000000,7.79204,7.86867,7.76956,7.81223,180014.34761348,0
+HQL.US,D,20130403,000000,7.84867,7.86867,7.59814,7.6409,175100.1042604,0
+HQL.US,D,20130404,000000,7.76956,7.76956,7.42232,7.43944,201689.91364755,0
+HQL.US,D,20130405,000000,7.38213,7.58944,7.37974,7.58944,127608.29618256,0
+HQL.US,D,20130408,000000,7.63918,7.65113,7.58944,7.61546,84078.407336411,0
+HQL.US,D,20130409,000000,7.63918,7.67697,7.59814,7.64559,56998.323511349,0
+HQL.US,D,20130410,000000,7.68098,7.76564,7.65113,7.72441,155994.03623991,0
+HQL.US,D,20130411,000000,7.73885,7.89335,7.73885,7.80898,164837.79262517,0
+HQL.US,D,20130412,000000,7.82275,7.86274,7.80008,7.86274,84869.745821474,0
+HQL.US,D,20130415,000000,7.88006,7.92558,7.76162,7.76162,124922.76306746,0
+HQL.US,D,20130416,000000,7.79204,7.85374,7.77358,7.84867,97081.656234305,0
+HQL.US,D,20130417,000000,7.76956,7.88006,7.76162,7.88006,93023.563765326,0
+HQL.US,D,20130418,000000,7.88924,7.88924,7.69868,7.71704,120093.19397764,0
+HQL.US,D,20130419,000000,7.70366,7.81223,7.65113,7.79204,161079.71884206,0
+HQL.US,D,20130422,000000,7.8437,7.86867,7.77358,7.83088,115070.23305197,0
+HQL.US,D,20130423,000000,7.88006,7.97495,7.88006,7.91879,131787.65055942,0
+HQL.US,D,20130424,000000,7.88924,7.94194,7.84867,7.88006,147810.94818036,0
+HQL.US,D,20130425,000000,7.92558,7.94873,7.91057,7.91879,69057.611178051,0
+HQL.US,D,20130426,000000,7.93621,8.15527,7.90072,8.1082,177022.52364485,0
+HQL.US,D,20130429,000000,8.13853,8.20491,7.92558,7.95839,228855.71709715,0
+HQL.US,D,20130430,000000,7.90482,7.98068,7.8965,7.91057,94593.696400155,0
+HQL.US,D,20130501,000000,7.86599,7.9937,7.85872,7.91057,100064.07195146,0
+HQL.US,D,20130502,000000,7.9716,8.00728,7.92558,7.93621,101184.6992381,0
+HQL.US,D,20130503,000000,8.1435,8.15613,8.05684,8.11834,194489.46518636,0
+HQL.US,D,20130506,000000,8.13853,8.18855,8.08639,8.17842,135957.5966848,0
+HQL.US,D,20130507,000000,8.18855,8.40322,8.18855,8.40322,269248.47675747,0
+HQL.US,D,20130508,000000,8.39365,8.44732,8.31435,8.44292,104056.30666012,0
+HQL.US,D,20130509,000000,8.45248,8.53982,8.37165,8.38313,134149.12167931,0
+HQL.US,D,20130510,000000,9.24274,9.24274,8.32813,8.34104,170750.35599573,0
+HQL.US,D,20130513,000000,8.34104,8.47803,8.34104,8.47803,84939.78502689,0
+HQL.US,D,20130514,000000,8.50606,8.80547,8.50606,8.7918,137033.27343662,0
+HQL.US,D,20130515,000000,8.80825,8.97154,8.7763,8.90524,191156.85344214,0
+HQL.US,D,20130516,000000,8.85493,8.8997,8.58545,8.5954,194557.41366923,0
+HQL.US,D,20130517,000000,8.61606,8.65825,8.17631,8.30307,288058.70753717,0
+HQL.US,D,20130520,000000,8.32813,8.33673,8.16034,8.30661,161817.74390212,0
+HQL.US,D,20130521,000000,8.31435,8.41298,8.2756,8.39365,99819.457413145,0
+HQL.US,D,20130522,000000,8.42877,8.62774,8.42877,8.49123,126738.55560188,0
+HQL.US,D,20130523,000000,8.34793,8.48855,8.16369,8.46301,291498.9914927,0
+HQL.US,D,20130524,000000,8.46741,8.46741,8.33846,8.43144,63492.107750734,0
+HQL.US,D,20130528,000000,8.52203,8.62687,8.51333,8.53982,110754.98170938,0
+HQL.US,D,20130529,000000,8.51849,8.55053,8.31598,8.48855,120804.03964454,0
+HQL.US,D,20130530,000000,8.54604,8.63041,8.50166,8.61329,110519.77542253,0
+HQL.US,D,20130531,000000,8.6241,8.72866,8.53341,8.53341,60192.947567299,0
+HQL.US,D,20130603,000000,8.52203,8.52203,7.8042,8.05272,444475.06973212,0
+HQL.US,D,20130604,000000,8.02909,8.05272,7.58628,7.68978,470630.00882893,0
+HQL.US,D,20130605,000000,7.62502,7.74383,7.59498,7.61239,152416.80995736,0
+HQL.US,D,20130606,000000,7.58628,7.67113,7.55451,7.63918,189018.04427379,0
+HQL.US,D,20130607,000000,7.64396,7.88742,7.64396,7.81471,136702.93927378,0
+HQL.US,D,20130610,000000,7.93056,8.06439,7.88253,8.02067,174685.09583428,0
+HQL.US,D,20130611,000000,7.92377,8.01311,7.92377,7.9848,75865.003799892,0
+HQL.US,D,20130612,000000,8.04774,8.04774,7.84457,7.89574,120212.36516298,0
+HQL.US,D,20130613,000000,7.85116,7.87029,7.685,7.80984,107262.4296901,0
+HQL.US,D,20130614,000000,7.81471,7.90904,7.78401,7.87029,48834.051954748,0
+HQL.US,D,20130617,000000,7.93544,7.98978,7.82438,7.85948,89581.189087236,0
+HQL.US,D,20130618,000000,7.87029,7.94443,7.76162,7.93544,142383.43244133,0
+HQL.US,D,20130619,000000,7.9165,7.93056,7.82438,7.88253,84405.605415439,0
+HQL.US,D,20130620,000000,7.77444,7.81471,7.64396,7.65429,153131.83706936,0
+HQL.US,D,20130621,000000,7.72929,7.75119,7.56092,7.66385,165775.48168871,0
+HQL.US,D,20130624,000000,7.50411,7.59977,7.2463,7.41543,240504.17778284,0
+HQL.US,D,20130625,000000,7.55451,7.55451,7.42001,7.49253,169864.93499593,0
+HQL.US,D,20130626,000000,7.50411,7.79692,7.50411,7.76622,115189.40423731,0
+HQL.US,D,20130627,000000,7.87029,8.01655,7.87029,7.98978,203772.27330705,0
+HQL.US,D,20130628,000000,7.98978,8.01311,7.90321,8.00728,117885.39096515,0
+HQL.US,D,20130701,000000,8.02909,8.24968,8.02909,8.19449,189720.52705049,0
+HQL.US,D,20130702,000000,8.19879,8.21009,8.13757,8.16875,76721.154683997,0
+HQL.US,D,20130703,000000,8.06946,8.15527,8.06946,8.115,42608.925563,0
+HQL.US,D,20130705,000000,8.2713,8.35319,8.19104,8.35319,87833.345035682,0
+HQL.US,D,20130708,000000,8.4016,8.42178,8.33846,8.34793,69391.081424729,0
+HQL.US,D,20130709,000000,8.31598,8.38046,8.21773,8.35845,74481.990833262,0
+HQL.US,D,20130710,000000,8.3221,8.50166,8.31091,8.50166,105895.09714259,0
+HQL.US,D,20130711,000000,8.60171,8.63941,8.55053,8.58287,108168.75791539,0
+HQL.US,D,20130712,000000,8.56671,8.6726,8.51849,8.6483,124451.3051325,0
+HQL.US,D,20130715,000000,8.69671,8.76434,8.69297,8.76434,90044.284131996,0
+HQL.US,D,20130716,000000,8.73688,8.78356,8.61789,8.66724,94959.572846353,0
+HQL.US,D,20130717,000000,8.66724,8.82652,8.55686,8.80184,161053.5848102,0
+HQL.US,D,20130718,000000,8.7763,8.81465,8.6528,8.7763,121992.61541405,0
+HQL.US,D,20130719,000000,8.7763,8.83752,8.70675,8.76797,115234.35477213,0
+HQL.US,D,20130722,000000,8.83207,8.83207,8.63941,8.69297,116589.14298433,0
+HQL.US,D,20130723,000000,8.73229,8.83752,8.73229,8.79638,86967.785900104,0
+HQL.US,D,20130724,000000,8.72962,8.78356,8.6483,8.72962,93753.225935173,0
+HQL.US,D,20130725,000000,8.72962,8.88191,8.6726,8.88191,107987.91041485,0
+HQL.US,D,20130726,000000,8.8513,8.96034,8.76348,8.94638,88131.272999015,0
+HQL.US,D,20130729,000000,8.96034,8.97623,8.7872,8.91836,75164.611745741,0
+HQL.US,D,20130730,000000,8.99115,9.03697,8.90343,8.96034,100748.78358649,0
+HQL.US,D,20130731,000000,8.96034,9.01449,8.72406,8.72962,168989.96760888,0
+HQL.US,D,20130801,000000,8.85225,8.97154,8.83752,8.92677,111612.17795476,0
+HQL.US,D,20130802,000000,8.90343,8.99115,8.84115,8.99115,92145.46029445,0
+HQL.US,D,20130805,000000,8.91366,9.00244,8.88191,8.97623,74401.498015098,0
+HQL.US,D,20130806,000000,8.93605,9.02664,8.85761,8.96034,59541.687493066,0
+HQL.US,D,20130807,000000,8.80643,8.80825,8.70302,8.79638,150398.21733562,0
+HQL.US,D,20130808,000000,8.92677,8.92677,8.73229,8.7872,80866.012138788,0
+HQL.US,D,20130809,000000,8.78356,8.80825,8.6528,8.6528,65126.00742333,0
+HQL.US,D,20130812,000000,8.6528,8.68417,8.36993,8.41202,163918.92006457,0
+HQL.US,D,20130813,000000,8.35845,8.47181,8.34793,8.46741,107325.15136659,0
+HQL.US,D,20130814,000000,8.46741,8.48855,8.35319,8.38926,71826.773195136,0
+HQL.US,D,20130815,000000,8.3332,8.34362,8.115,8.13757,259509.89112093,0
+HQL.US,D,20130816,000000,8.09481,8.28326,8.06946,8.17842,110505.14036468,0
+HQL.US,D,20130819,000000,8.13757,8.24452,8.09481,8.09481,96761.7756842,0
+HQL.US,D,20130820,000000,8.10571,8.19449,7.92377,8.15527,111524.36760767,0
+HQL.US,D,20130821,000000,8.19879,8.24452,8.12418,8.19449,88319.438028488,0
+HQL.US,D,20130822,000000,8.24452,8.34362,8.23409,8.3332,119903.98358689,0
+HQL.US,D,20130823,000000,8.3221,8.38926,8.30737,8.37337,110670.30744612,0
+HQL.US,D,20130826,000000,8.38926,8.53982,8.38926,8.51849,129954.08688332,0
+HQL.US,D,20130827,000000,8.48769,8.50701,8.28585,8.3178,112519.55154133,0
+HQL.US,D,20130828,000000,8.29273,8.42274,8.25485,8.40417,79583.353854544,0
+HQL.US,D,20130829,000000,8.46225,8.54604,8.34449,8.48769,91121.006245094,0
+HQL.US,D,20130830,000000,8.49649,8.49649,8.34449,8.37614,58110.587907792,0
+HQL.US,D,20130903,000000,8.40858,8.51849,8.40858,8.48156,57692.443397851,0
+HQL.US,D,20130904,000000,8.53341,8.68255,8.52203,8.68255,82406.874657921,0
+HQL.US,D,20130905,000000,8.72043,8.72043,8.66007,8.68704,51040.809605963,0
+HQL.US,D,20130906,000000,8.73143,8.74234,8.58469,8.68255,75460.448986525,0
+HQL.US,D,20130909,000000,8.72321,8.83388,8.71125,8.82843,49401.683126994,0
+HQL.US,D,20130910,000000,8.86497,9.00799,8.82843,8.98283,114486.92146061,0
+HQL.US,D,20130911,000000,8.99679,9.04166,8.87043,9.04166,86149.268021894,0
+HQL.US,D,20130912,000000,8.97623,9.01641,8.88008,8.89501,84355.428074247,0
+HQL.US,D,20130913,000000,8.92859,8.98464,8.86497,8.98464,41750.683956346,0
+HQL.US,D,20130916,000000,9.11072,9.12986,9.01449,9.01449,95273.181228809,0
+HQL.US,D,20130917,000000,8.98283,8.98283,8.88382,8.9062,90878.482429328,0
+HQL.US,D,20130918,000000,8.90152,9.0584,8.82021,9.00799,64883.483607564,0
+HQL.US,D,20130919,000000,8.97623,9.02386,8.89501,8.94352,71889.494871627,0
+HQL.US,D,20130920,000000,8.98283,8.99115,8.80825,8.82843,136102.90190201,0
+HQL.US,D,20130923,000000,8.82843,8.85301,8.66007,8.66007,246124.03999644,0
+HQL.US,D,20130924,000000,8.64572,8.72321,8.58995,8.69212,129540.12381849,0
+HQL.US,D,20130925,000000,8.69212,8.73143,8.64572,8.73143,143547.96490152,0
+HQL.US,D,20130926,000000,8.74606,8.81657,8.72043,8.80184,156216.69819145,0
+HQL.US,D,20130927,000000,8.82843,8.85225,8.71125,8.83752,88175.178172559,0
+HQL.US,D,20130930,000000,8.78356,8.82384,8.67709,8.7872,82265.750885816,0
+HQL.US,D,20131001,000000,8.80184,8.89597,8.76797,8.88008,84091.997032984,0
+HQL.US,D,20131002,000000,8.8092,8.91185,8.7872,8.88841,73551.619298643,0
+HQL.US,D,20131003,000000,8.85034,8.89597,8.67709,8.85034,164553.45435841,0
+HQL.US,D,20131004,000000,8.7872,8.94352,8.77715,8.87043,65278.630169458,0
+HQL.US,D,20131007,000000,8.79734,8.8092,8.7168,8.72043,79376.372322123,0
+HQL.US,D,20131008,000000,8.71125,8.7168,8.38926,8.42274,184519.8547081,0
+HQL.US,D,20131009,000000,8.39805,8.39805,8.12676,8.30402,233298.50251527,0
+HQL.US,D,20131010,000000,8.35577,8.54604,8.35577,8.53341,124848.54241695,0
+HQL.US,D,20131011,000000,8.55053,8.55053,8.49123,8.52203,69428.714430624,0
+HQL.US,D,20131014,000000,8.46225,8.54604,8.38313,8.54604,59121.452260575,0
+HQL.US,D,20131015,000000,8.51849,8.55053,8.45956,8.45956,60980.104607263,0
+HQL.US,D,20131016,000000,8.51849,8.73143,8.50701,8.71125,154996.7615837,0
+HQL.US,D,20131017,000000,8.67442,8.94638,8.64026,8.93423,138917.01445391,0
+HQL.US,D,20131018,000000,8.88841,8.90152,8.76434,8.85034,152281.95835291,0
+HQL.US,D,20131021,000000,8.78356,8.79734,8.58995,8.66457,123625.46972536,0
+HQL.US,D,20131022,000000,8.67002,8.77257,8.6152,8.77257,172334.07832714,0
+HQL.US,D,20131023,000000,8.77715,8.79734,8.69212,8.76348,166504.09849728,0
+HQL.US,D,20131024,000000,8.81657,8.83388,8.74606,8.76797,129967.6765799,0
+HQL.US,D,20131025,000000,8.82843,8.85034,8.74606,8.82384,111837.97599013,0
+HQL.US,D,20131028,000000,8.76797,8.84393,8.76434,8.83388,92329.443878824,0
+HQL.US,D,20131029,000000,8.83388,8.88008,8.74606,8.85225,130734.97175564,0
+HQL.US,D,20131030,000000,8.77715,8.83752,8.64572,8.69212,185823.42021783,0
+HQL.US,D,20131031,000000,8.65193,8.70579,8.57292,8.68704,113694.53761426,0
+HQL.US,D,20131101,000000,8.73603,8.73603,8.55771,8.63672,116855.71010942,0
+HQL.US,D,20131104,000000,8.63672,8.7012,8.59904,8.68255,77069.259988522,0
+HQL.US,D,20131105,000000,8.67709,8.69489,8.56671,8.68704,88998.922857143,0
+HQL.US,D,20131106,000000,8.71125,8.71125,8.56671,8.58019,191042.90906318,0
+HQL.US,D,20131107,000000,8.57292,8.57292,8.30832,8.38313,147318.58301991,0
+HQL.US,D,20131108,000000,8.37614,8.57292,8.37614,8.54604,132237.15590761,0
+HQL.US,D,20131111,000000,8.50701,8.54604,8.42962,8.52203,116179.36136459,0
+HQL.US,D,20131112,000000,8.50701,8.50701,8.37614,8.46225,159640.2563666,0
+HQL.US,D,20131113,000000,8.43488,8.52901,8.39805,8.52203,73121.975814678,0
+HQL.US,D,20131114,000000,8.54604,8.6152,8.52203,8.59904,114718.99166362,0
+HQL.US,D,20131115,000000,8.55417,8.67442,8.54078,8.66457,132243.42807526,0
+HQL.US,D,20131118,000000,8.67442,8.73143,8.57292,8.6241,208652.01973807,0
+HQL.US,D,20131119,000000,8.56671,8.63672,8.51333,8.61166,77899.276840756,0
+HQL.US,D,20131120,000000,8.61166,8.75707,8.61166,8.71125,100210.42252994,0
+HQL.US,D,20131121,000000,8.76348,8.84393,8.73143,8.79361,165092.86077623,0
+HQL.US,D,20131122,000000,8.83752,8.99115,8.83388,8.98092,226535.01506698,0
+HQL.US,D,20131125,000000,9.05935,9.10499,8.98464,9.09255,192127.99406647,0
+HQL.US,D,20131126,000000,9.08642,9.13081,9.05658,9.13081,56038.681861034,0
+HQL.US,D,20131127,000000,9.15282,9.18535,9.06586,9.18535,86871.612662818,0
+HQL.US,D,20131129,000000,9.18151,9.26282,9.17386,9.21021,52572.263873622,0
+HQL.US,D,20131202,000000,9.20256,9.237,9.12316,9.21021,54098.491334907,0
+HQL.US,D,20131203,000000,9.19299,9.19299,9.05935,9.10116,95314.995679803,0
+HQL.US,D,20131204,000000,9.09446,9.15282,9.01641,9.10977,123416.39747039,0
+HQL.US,D,20131205,000000,9.08642,9.11838,9.04444,9.0696,64448.613317225,0
+HQL.US,D,20131206,000000,9.15282,9.27431,9.13751,9.23125,141481.28566113,0
+HQL.US,D,20131209,000000,9.237,9.31927,9.237,9.28579,189423.64444842,0
+HQL.US,D,20131210,000000,9.28866,9.30301,9.22169,9.22552,133715.29675025,0
+HQL.US,D,20131211,000000,9.25135,9.25135,9.09446,9.10499,86332.206244994,0
+HQL.US,D,20131212,000000,9.14421,9.14421,9.03974,9.09255,76828.826895306,0
+HQL.US,D,20131213,000000,9.10977,9.12794,9.01641,9.11838,64149.639992617,0
+HQL.US,D,20131216,000000,9.10977,9.2083,9.10116,9.17004,73905.996770819,0
+HQL.US,D,20131217,000000,9.15856,9.17004,9.04998,9.15282,88866.161975237,0
+HQL.US,D,20131218,000000,9.15282,9.36135,9.15282,9.36135,92147.551016999,0
+HQL.US,D,20131219,000000,9.35657,9.43597,9.28292,9.43023,114458.69670618,0
+HQL.US,D,20131220,000000,9.41397,9.61198,9.3671,9.60242,138505.14211162,0
+HQL.US,D,20131223,000000,9.61198,9.78418,9.60242,9.76409,128022.25924739,0
+HQL.US,D,20131224,000000,9.76409,9.77461,9.70382,9.76409,40538.064877516,0
+HQL.US,D,20131226,000000,9.76409,9.77174,9.66077,9.744,129571.48465673,0
+HQL.US,D,20131227,000000,9.71722,9.78418,9.5852,9.75739,160436.82165803,0
+HQL.US,D,20131230,000000,9.69809,9.83102,9.56128,9.63304,101291.32608814,0
+HQL.US,D,20131231,000000,9.68565,9.68565,9.50198,9.52493,128156.06549058,0
+HQL.US,D,20140102,000000,9.50485,9.55172,9.40441,9.4551,110084.9051322,0
+HQL.US,D,20140103,000000,9.48476,9.5192,9.35657,9.44553,86965.695177554,0
+HQL.US,D,20140106,000000,9.44553,9.45988,9.37092,9.38527,135019.90762126,0
+HQL.US,D,20140107,000000,9.3891,9.51058,9.38527,9.4618,189990.2302594,0
+HQL.US,D,20140108,000000,9.48476,9.59764,9.45988,9.59094,111686.39860527,0
+HQL.US,D,20140109,000000,9.64355,9.7287,9.59094,9.66652,167472.1030378,0
+HQL.US,D,20140110,000000,9.68565,9.74783,9.62825,9.74783,121762.63593358,0
+HQL.US,D,20140113,000000,9.76887,9.81671,9.67034,9.69138,210882.8206986,0
+HQL.US,D,20140114,000000,9.70382,9.80142,9.68278,9.76887,173607.32835991,0
+HQL.US,D,20140115,000000,9.81093,9.91041,9.76409,9.91041,270656.57839469,0
+HQL.US,D,20140116,000000,9.93912,10.0243,9.85689,9.99077,169452.01729237,0
+HQL.US,D,20140117,000000,9.99077,10.1017,9.96686,10.009,117821.62392738,0
+HQL.US,D,20140121,000000,10.0683,10.2711,10.0683,10.2711,210597.43707057,0
+HQL.US,D,20140122,000000,10.3448,10.4758,10.3362,10.3868,214814.42445333,0
+HQL.US,D,20140123,000000,10.3533,10.3533,10.0492,10.2252,425302.09859003,0
+HQL.US,D,20140124,000000,10.1984,10.1984,9.80142,9.82239,428440.27313715,0
+HQL.US,D,20140127,000000,9.85689,9.88365,9.55172,9.67512,275818.57236991,0
+HQL.US,D,20140128,000000,9.74783,9.92579,9.73443,9.92579,150939.71447599,0
+HQL.US,D,20140129,000000,9.83102,9.94775,9.67512,9.71244,310002.93141888,0
+HQL.US,D,20140130,000000,9.95441,10.0415,9.85876,9.98127,173159.91373427,0
+HQL.US,D,20140131,000000,9.88365,9.98127,9.832,9.89325,206449.44353196,0
+HQL.US,D,20140203,000000,9.90188,9.9305,9.53833,9.5565,275700.44654585,0
+HQL.US,D,20140204,000000,9.61869,9.79757,9.60242,9.75357,166762.30273217,0
+HQL.US,D,20140205,000000,9.68278,9.744,9.53833,9.62825,217803.11233813,0
+HQL.US,D,20140206,000000,9.64355,9.73443,9.58042,9.6072,194719.44466683,0
+HQL.US,D,20140207,000000,9.66077,10.0415,9.66077,10.0243,181244.73783398,0
+HQL.US,D,20140210,000000,10.1286,10.3141,10.0635,10.297,269805.65431696,0
+HQL.US,D,20140211,000000,10.3533,10.4758,10.2797,10.4423,277792.21445683,0
+HQL.US,D,20140212,000000,10.4853,10.5141,10.428,10.4815,140156.81292589,0
+HQL.US,D,20140213,000000,10.4204,10.6442,10.3945,10.6174,212901.41332035,0
+HQL.US,D,20140214,000000,10.6011,10.6643,10.5237,10.5562,199664.00349689,0
+HQL.US,D,20140218,000000,10.625,10.8288,10.5839,10.7962,241371.82764096,0
+HQL.US,D,20140219,000000,10.8154,10.8288,10.7073,10.7073,256249.40930466,0
+HQL.US,D,20140220,000000,10.6939,10.9043,10.648,10.8661,216291.51993469,0
+HQL.US,D,20140221,000000,10.9417,11.0526,10.9274,11.0201,287867.40642387,0
+HQL.US,D,20140224,000000,11.1081,11.3788,11.0948,11.3549,323310.38044775,0
+HQL.US,D,20140225,000000,11.4181,11.5548,11.2861,11.4592,276156.22406169,0
+HQL.US,D,20140226,000000,11.5787,11.6496,11.4305,11.5146,344758.0577239,0
+HQL.US,D,20140227,000000,11.6553,11.8524,11.4018,11.7357,302968.69540039,0
+HQL.US,D,20140228,000000,11.8361,11.8524,11.4841,11.552,224317.80380301,0
+HQL.US,D,20140303,000000,11.4296,11.4678,11.2823,11.3808,174660.00716368,0
+HQL.US,D,20140304,000000,11.6266,11.6524,11.5214,11.5883,140563.4584618,0
+HQL.US,D,20140305,000000,11.5941,11.6476,11.4889,11.5386,95053.65536109,0
+HQL.US,D,20140306,000000,11.5472,11.6524,11.2727,11.4066,183903.09155593,0
+HQL.US,D,20140307,000000,11.5386,11.5386,11.0727,11.1521,220007.77926679,0
+HQL.US,D,20140310,000000,11.0785,11.1798,10.9302,11.1684,175947.8922543,0
+HQL.US,D,20140311,000000,11.1923,11.2172,11.0488,11.088,90211.541935972,0
+HQL.US,D,20140312,000000,11.0813,11.1961,11.0488,11.1751,96514.02506206,0
+HQL.US,D,20140313,000000,11.2592,11.4105,10.8355,10.9111,263675.65580122,0
+HQL.US,D,20140314,000000,10.9264,11.1024,10.8518,10.9646,81030.13385894,0
+HQL.US,D,20140317,000000,11.0412,11.2784,10.9809,11.0813,93429.163939969,0
+HQL.US,D,20140318,000000,11.1885,11.3301,11.1205,11.2784,114552.77922092,0
+HQL.US,D,20140319,000000,11.3406,11.4248,11.1244,11.2114,109687.66784776,0
+HQL.US,D,20140320,000000,11.1483,11.2592,11.0727,11.0785,88431.291684898,0
+HQL.US,D,20140321,000000,11.1684,11.2401,10.5313,10.5715,314489.62201054,0
+HQL.US,D,20140324,000000,10.5763,10.6193,9.86934,10.0587,688302.4510077,0
+HQL.US,D,20140325,000000,10.1448,10.3782,10.0731,10.3438,330309.07418289,0
+HQL.US,D,20140326,000000,10.4127,10.5447,10.2233,10.3008,154418.6767987,0
+HQL.US,D,20140327,000000,10.3008,10.3897,10.097,10.3438,137019.68374006,0
+HQL.US,D,20140328,000000,10.34,10.4156,10.0501,10.0539,193225.62340506,0
+HQL.US,D,20140331,000000,10.0874,10.34,10.0539,10.3122,138863.70102889,0
+HQL.US,D,20140401,000000,10.3744,10.7761,10.3744,10.6326,266936.13761749,0
+HQL.US,D,20140402,000000,10.6432,10.7274,10.4768,10.6241,144854.66649508,0
+HQL.US,D,20140403,000000,10.5868,10.6241,10.2874,10.3495,337278.49780233,0
+HQL.US,D,20140404,000000,10.4041,10.4204,9.96882,10.0826,513198.16530221,0
+HQL.US,D,20140407,000000,10.0462,10.141,9.77461,9.89894,307714.63558822,0
+HQL.US,D,20140408,000000,9.89894,9.94491,9.64164,9.71435,347174.93299136,0
+HQL.US,D,20140409,000000,9.75739,10.273,9.75739,10.2329,184025.39882509,0
+HQL.US,D,20140410,000000,10.2098,10.2098,9.69234,9.88365,209594.93560799,0
+HQL.US,D,20140411,000000,9.68374,9.89423,9.5565,9.56033,194345.20533043,0
+HQL.US,D,20140414,000000,9.6713,9.78896,9.42354,9.56033,224907.38756203,0
+HQL.US,D,20140415,000000,9.56607,9.71913,9.28866,9.64164,347306.648512,0
+HQL.US,D,20140416,000000,9.70478,9.94491,9.59764,9.90276,167125.04309455,0
+HQL.US,D,20140417,000000,9.85876,9.94971,9.70095,9.70095,207376.67898275,0
+HQL.US,D,20140421,000000,9.70095,9.89894,9.56033,9.80044,230557.56525262,0
+HQL.US,D,20140422,000000,9.91237,10.1879,9.91237,10.1774,215251.38546622,0
+HQL.US,D,20140423,000000,10.1927,10.1927,9.93628,10.1592,165658.40122592,0
+HQL.US,D,20140424,000000,10.1065,10.2041,9.84062,10.0826,240922.32229278,0
+HQL.US,D,20140425,000000,10.0291,10.2166,9.82533,9.90276,151636.97044632,0
+HQL.US,D,20140428,000000,9.9305,10.0874,9.72678,9.9305,165287.29797335,0
+HQL.US,D,20140429,000000,9.95539,10.0014,9.86454,9.88365,282098.05754795,0
+HQL.US,D,20140430,000000,9.8368,9.89423,9.65121,9.85591,189419.46300333,0
+HQL.US,D,20140501,000000,9.80044,10.0329,9.77844,9.96304,106862.05632183,0
+HQL.US,D,20140502,000000,10.0329,10.0769,9.8368,9.98313,198771.26496816,0
+HQL.US,D,20140505,000000,9.9401,10.0291,9.87885,10.0176,151160.28570499,0
+HQL.US,D,20140506,000000,9.96304,10.0109,9.82151,9.87885,172823.30740376,0
+HQL.US,D,20140507,000000,9.87218,9.88365,9.67991,9.77461,136991.45898563,0
+HQL.US,D,20140508,000000,9.77844,9.85876,9.68374,9.73157,150114.92443013,0
+HQL.US,D,20140509,000000,9.74208,9.8368,9.62633,9.81093,184247.01541535,0
+HQL.US,D,20140512,000000,9.84062,9.95539,9.77461,9.91619,160128.44008195,0
+HQL.US,D,20140513,000000,9.95922,9.98793,9.86934,9.9305,156607.66330825,0
+HQL.US,D,20140514,000000,9.91619,10.0625,9.85591,9.96882,146876.39520064,0
+HQL.US,D,20140515,000000,9.95539,9.96882,9.76983,9.88747,149158.41886365,0
+HQL.US,D,20140516,000000,9.9305,10.0501,9.70095,10.0501,171654.59349848,0
+HQL.US,D,20140519,000000,10.0176,10.0874,9.98313,10.0625,136937.10019934,0
+HQL.US,D,20140520,000000,10.0874,10.2663,10.0874,10.2098,292791.05802842,0
+HQL.US,D,20140521,000000,10.2309,10.4156,10.2261,10.3859,216452.50557102,0
+HQL.US,D,20140522,000000,10.3859,10.5494,10.34,10.5246,302319.5260487,0
+HQL.US,D,20140523,000000,10.5725,10.7934,10.516,10.7647,224397.2512599,0
+HQL.US,D,20140527,000000,10.8221,11.1043,10.7647,10.9455,326732.89326162,0
+HQL.US,D,20140528,000000,10.207,10.3294,9.95441,10.1955,521672.90915745,0
+HQL.US,D,20140529,000000,10.2261,10.2874,9.96784,10.0788,275380.56599575,0
+HQL.US,D,20140530,000000,10.1276,10.1276,9.79566,9.84641,388357.98577546,0
+HQL.US,D,20140602,000000,9.95441,9.97833,9.73443,9.95824,217643.17206308,0
+HQL.US,D,20140603,000000,9.90756,10.0166,9.88081,9.94206,570218.44140033,0
+HQL.US,D,20140604,000000,9.96784,10.0683,9.8961,10.0683,183680.42960438,0
+HQL.US,D,20140605,000000,10.1027,10.2663,10.0625,10.2261,188198.4810343,0
+HQL.US,D,20140606,000000,10.2261,10.3132,10.1649,10.2586,214824.87806608,0
+HQL.US,D,20140609,000000,10.2826,10.3543,10.0501,10.0549,153196.6494684,0
+HQL.US,D,20140610,000000,10.0253,10.0941,9.99175,10.0788,117295.80720613,0
+HQL.US,D,20140611,000000,10.0329,10.0884,9.9305,10.0597,198184.81729297,0
+HQL.US,D,20140612,000000,10.0462,10.0989,10.01,10.0253,98614.155863239,0
+HQL.US,D,20140613,000000,10.0253,10.0462,9.96118,10.01,116299.5779112,0
+HQL.US,D,20140616,000000,10.01,10.0597,9.8368,9.86934,175302.90434772,0
+HQL.US,D,20140617,000000,9.88463,10.0625,9.81093,10.0597,212952.63602281,0
+HQL.US,D,20140618,000000,10.0788,10.0788,9.9305,10.0166,254821.44580321,0
+HQL.US,D,20140619,000000,10.0788,10.1696,9.95824,10.0004,211933.40877983,0
+HQL.US,D,20140620,000000,9.99175,10.1276,9.99175,10.0329,245751.8913826,0
+HQL.US,D,20140623,000000,10.0549,10.0549,9.96784,9.98313,148919.03113171,0
+HQL.US,D,20140624,000000,10.0253,10.1304,9.99558,10.01,470960.34299178,0
+HQL.US,D,20140625,000000,10.0291,10.1419,9.76696,9.89031,735080.27733482,0
+HQL.US,D,20140626,000000,9.90374,10.074,9.80808,10.0166,606238.45484793,0
+HQL.US,D,20140627,000000,10.0061,10.0826,9.85111,9.86934,958068.38159622,0
+HQL.US,D,20140630,000000,9.88463,10.0386,9.88463,10.0329,839979.14518247,0
+HQL.US,D,20140701,000000,10.0386,10.2299,10.0386,10.2214,430308.33373531,0
+HQL.US,D,20140702,000000,10.2586,10.2777,10.207,10.2777,479523.94255538,0
+HQL.US,D,20140703,000000,10.3017,10.3448,10.2491,10.3352,108659.0323533,0
+HQL.US,D,20140707,000000,10.3294,10.3352,10.1228,10.1927,444512.702738,0
+HQL.US,D,20140708,000000,10.1505,10.1505,9.96118,10.0166,311498.84340319,0
+HQL.US,D,20140709,000000,10.0329,10.1372,9.94206,10.0683,243062.1768224,0
+HQL.US,D,20140710,000000,9.93344,10.0788,9.90374,10.0291,301730.98765096,0
+HQL.US,D,20140711,000000,10.0597,10.1649,10.0329,10.1505,151490.61986784,0
+HQL.US,D,20140714,000000,10.1869,10.2491,10.1869,10.2261,316220.7402817,0
+HQL.US,D,20140715,000000,10.253,10.2615,9.99175,10.0004,261750.10033294,0
+HQL.US,D,20140716,000000,10.0291,10.0549,9.9305,9.96118,326027.27440109,0
+HQL.US,D,20140717,000000,9.88081,9.99175,9.78896,9.80044,321169.48055686,0
+HQL.US,D,20140718,000000,9.81671,10.0253,9.81671,9.98313,318645.97843936,0
+HQL.US,D,20140721,000000,9.98695,10.0166,9.8961,9.96784,201612.55691321,0
+HQL.US,D,20140722,000000,10.0683,10.1276,10.0166,10.1171,167961.33211443,0
+HQL.US,D,20140723,000000,10.3294,10.4853,10.3065,10.4815,438074.32264619,0
+HQL.US,D,20140724,000000,10.4815,10.4815,10.273,10.3247,263232.42262068,0
+HQL.US,D,20140725,000000,10.3161,10.3161,10.1984,10.3065,172023.60602851,0
+HQL.US,D,20140728,000000,10.3199,10.3199,10.1927,10.2615,147329.03663266,0
+HQL.US,D,20140729,000000,10.2615,10.4146,10.2586,10.3505,198467.06483718,0
+HQL.US,D,20140730,000000,10.4988,10.5456,10.3448,10.4328,191869.78983158,0
+HQL.US,D,20140731,000000,10.3619,10.384,10.1736,10.2214,228243.13539009,0
+HQL.US,D,20140801,000000,10.1869,10.2777,10.0462,10.0884,186386.86994498,0
+HQL.US,D,20140804,000000,10.1304,10.2299,10.0683,10.2013,146508.4280319,0
+HQL.US,D,20140805,000000,10.0989,10.2309,10.074,10.1171,81148.259682998,0
+HQL.US,D,20140806,000000,10.0989,10.2261,10.0462,10.1171,115895.02309783,0
+HQL.US,D,20140807,000000,10.1228,10.1505,9.99558,10.0386,108929.78092349,0
+HQL.US,D,20140808,000000,10.0549,10.1955,10.0253,10.1927,153798.77756272,0
+HQL.US,D,20140811,000000,10.3505,10.3505,10.1649,10.273,151681.92098114,0
+HQL.US,D,20140812,000000,10.3017,10.3065,10.1955,10.295,257829.99555225,0
+HQL.US,D,20140813,000000,10.3448,10.4815,10.3017,10.4356,204734.00567992,0
+HQL.US,D,20140814,000000,10.4901,10.625,10.472,10.625,231964.62152857,0
+HQL.US,D,20140815,000000,10.6776,10.7255,10.4988,10.7198,210907.90936921,0
+HQL.US,D,20140818,000000,10.7848,10.9101,10.7761,10.8996,284683.23598066,0
+HQL.US,D,20140819,000000,10.957,10.9742,10.8613,10.9455,228498.20354115,0
+HQL.US,D,20140820,000000,10.9397,10.9981,10.9197,10.9809,182291.1444701,0
+HQL.US,D,20140821,000000,10.9742,11.0373,10.8948,10.9292,190581.90474096,0
+HQL.US,D,20140822,000000,10.9197,11.0412,10.8709,11.0172,160889.46309005,0
+HQL.US,D,20140825,000000,11.1004,11.1866,11.0373,11.0536,359389.97948802,0
+HQL.US,D,20140826,000000,11.0948,11.199,11.0536,11.1866,405820.74587188,0
+HQL.US,D,20140827,000000,11.264,11.264,11.1081,11.1464,195133.40773167,0
+HQL.US,D,20140828,000000,11.1215,11.1253,11.0124,11.0335,162288.1564758,0
+HQL.US,D,20140829,000000,11.1024,11.1024,10.9923,11.0813,163040.81659369,0
+HQL.US,D,20140902,000000,11.0976,11.1149,11.0431,11.0574,91892.482865935,0
+HQL.US,D,20140903,000000,11.1597,11.1597,11.0431,11.1149,119599.7834559,0
+HQL.US,D,20140904,000000,11.1866,11.2057,10.9752,10.9867,220492.82689833,0
+HQL.US,D,20140905,000000,10.9513,10.9513,10.7656,10.8948,255122.50985037,0
+HQL.US,D,20140908,000000,10.913,10.9694,10.891,10.9513,204748.64073777,0
+HQL.US,D,20140909,000000,10.9694,10.9694,10.8594,10.8852,121856.71844832,0
+HQL.US,D,20140910,000000,10.868,11.0478,10.8641,11.0335,117971.11058969,0
+HQL.US,D,20140911,000000,11.0124,11.0383,10.8986,10.9493,116513.87697254,0
+HQL.US,D,20140912,000000,10.9752,10.9819,10.8078,10.847,105804.15071168,0
+HQL.US,D,20140915,000000,10.8402,10.8402,10.6728,10.7723,117037.60297125,0
+HQL.US,D,20140916,000000,10.7475,10.9101,10.6911,10.9053,152151.28819355,0
+HQL.US,D,20140917,000000,10.9513,11.0641,10.9244,11.0048,146928.66326439,0
+HQL.US,D,20140918,000000,11.0086,11.0928,11.0086,11.0928,138258.43685076,0
+HQL.US,D,20140919,000000,11.133,11.1426,10.8948,11.0182,243870.24108786,0
+HQL.US,D,20140922,000000,10.9923,10.9923,10.8193,10.8518,180823.45724021,0
+HQL.US,D,20140923,000000,10.8345,10.913,10.8193,10.8641,78384.324472287,0
+HQL.US,D,20140924,000000,10.913,11.0574,10.868,11.0431,181028.34805009,0
+HQL.US,D,20140925,000000,11.0086,11.0775,10.8747,10.891,120074.37747469,0
+HQL.US,D,20140926,000000,10.9493,10.9819,10.891,10.9694,163117.12796676,0
+HQL.US,D,20140929,000000,10.8948,10.957,10.8747,10.9244,202924.48531316,0
+HQL.US,D,20140930,000000,10.9244,10.9819,10.8078,10.8948,267929.2308286,0
+HQL.US,D,20141001,000000,10.8249,10.8852,10.6987,10.7504,201310.44750478,0
+HQL.US,D,20141002,000000,10.7073,10.7723,10.5868,10.7504,201252.95263466,0
+HQL.US,D,20141003,000000,10.7819,11.0182,10.7819,10.9197,276130.09002982,0
+HQL.US,D,20141006,000000,10.9828,11.0383,10.8078,10.8575,126603.70399742,0
+HQL.US,D,20141007,000000,10.7905,10.8345,10.6824,10.7073,114467.05959638,0
+HQL.US,D,20141008,000000,10.6987,10.9637,10.648,10.9455,137804.75005747,0
+HQL.US,D,20141009,000000,10.9455,10.9923,10.7112,10.7656,200368.57699614,0
+HQL.US,D,20141010,000000,10.7437,10.891,10.5504,10.5562,181739.19371699,0
+HQL.US,D,20141013,000000,10.5504,10.5992,10.2146,10.2223,203625.92272857,0
+HQL.US,D,20141014,000000,10.2625,10.3151,9.89512,10.1457,371103.25257275,0
+HQL.US,D,20141015,000000,9.99656,10.1984,9.48572,10.1563,527736.00455159,0
+HQL.US,D,20141016,000000,10.0702,10.494,9.98793,10.4529,279373.84606569,0
+HQL.US,D,20141017,000000,10.627,10.8804,10.5695,10.7044,321453.81882361,0
+HQL.US,D,20141020,000000,10.6911,10.9397,10.6911,10.9197,161552.22213831,0
+HQL.US,D,20141021,000000,11.0871,11.3195,11.0431,11.31,194905.51897376,0
+HQL.US,D,20141022,000000,11.2708,11.2851,11.0775,11.0813,206226.78158041,0
+HQL.US,D,20141023,000000,11.1512,11.375,11.1512,11.2937,332875.43611265,0
+HQL.US,D,20141024,000000,11.3233,11.4678,11.2899,11.4439,313948.12487017,0
+HQL.US,D,20141027,000000,11.4181,11.5855,11.3865,11.5759,245687.07898355,0
+HQL.US,D,20141028,000000,11.685,11.7682,11.6237,11.7529,368069.61415312,0
+HQL.US,D,20141029,000000,11.7634,11.7634,11.485,11.6056,452590.2093088,0
+HQL.US,D,20141030,000000,11.6151,11.9012,11.5855,11.772,235445.67457382,0
+HQL.US,D,20141031,000000,11.9537,12.0733,11.8619,11.8974,346929.27309177,0
+HQL.US,D,20141103,000000,11.9308,12.0092,11.8026,12.0092,319099.66523265,0
+HQL.US,D,20141104,000000,11.9901,11.9901,11.7969,11.8619,144600.64370529,0
+HQL.US,D,20141105,000000,11.9796,11.9796,11.7089,11.7414,215924.59812722,0
+HQL.US,D,20141106,000000,11.772,11.8743,11.7338,11.8677,155499.5803569,0
+HQL.US,D,20141107,000000,11.8677,11.8677,11.6639,11.8418,213766.97245593,0
+HQL.US,D,20141110,000000,11.8811,12.2369,11.8619,12.2369,251205.54115351,0
+HQL.US,D,20141111,000000,12.2876,12.2876,12.1566,12.1872,241820.28762787,0
+HQL.US,D,20141112,000000,12.1566,12.1671,12.0351,12.0427,204894.99131624,0
+HQL.US,D,20141113,000000,12.0877,12.1317,11.9452,12.0399,180345.72713761,0
+HQL.US,D,20141114,000000,12.0399,12.0399,11.8122,11.8974,119678.18555153,0
+HQL.US,D,20141117,000000,11.9012,12.0475,11.9012,11.9499,193265.34713352,0
+HQL.US,D,20141118,000000,11.9595,12.2006,11.9537,12.148,262253.96446742,0
+HQL.US,D,20141119,000000,12.1824,12.2369,12.0791,12.1872,268329.60419687,0
+HQL.US,D,20141120,000000,12.1623,12.2178,12.0351,12.059,181740.23907826,0
+HQL.US,D,20141121,000000,12.1767,12.2006,12.0791,12.1078,237105.70827829,0
+HQL.US,D,20141124,000000,12.2025,12.3536,12.1365,12.3249,193557.00292919,0
+HQL.US,D,20141125,000000,12.3928,12.478,12.279,12.3594,149543.11181279,0
+HQL.US,D,20141126,000000,12.4149,12.5698,12.3642,12.5698,184826.14556162,0
+HQL.US,D,20141128,000000,12.6281,12.654,12.5632,12.5928,74112.978303239,0
+HQL.US,D,20141201,000000,12.5545,12.5995,12.3211,12.3393,219945.0575903,0
+HQL.US,D,20141202,000000,12.4082,12.6952,12.4082,12.6952,190411.51085316,0
+HQL.US,D,20141203,000000,12.72,13.0471,12.72,12.9601,309572.24257364,0
+HQL.US,D,20141204,000000,12.9745,13.0031,12.7238,12.8224,201104.51133363,0
+HQL.US,D,20141205,000000,12.898,13.0654,12.8654,12.9324,189143.48762677,0
+HQL.US,D,20141208,000000,12.9601,13.2471,12.9601,13.1285,192190.71574296,0
+HQL.US,D,20141209,000000,12.9677,13.1534,12.8156,13.0768,185871.50683648,0
+HQL.US,D,20141210,000000,13.116,13.1725,12.8224,12.8224,229871.80825631,0
+HQL.US,D,20141211,000000,12.8626,13.2127,12.8626,13.1534,221727.39856393,0
+HQL.US,D,20141212,000000,13.1381,13.314,12.9965,13.2289,200881.84938209,0
+HQL.US,D,20141215,000000,13.2911,13.3179,12.9075,12.984,236369.7739408,0
+HQL.US,D,20141216,000000,12.941,12.941,12.1432,12.1546,350885.96551709,0
+HQL.US,D,20141217,000000,12.2274,12.6655,12.1728,12.652,206597.88483299,0
+HQL.US,D,20141218,000000,12.8415,13.2519,12.809,13.2519,148314.81231484,0
+HQL.US,D,20141219,000000,13.2519,13.3389,13.1065,13.1084,201739.04562747,0
+HQL.US,D,20141222,000000,12.941,12.9965,12.6416,12.8262,240770.74490792,0
+HQL.US,D,20141223,000000,12.742,12.8626,12.0628,12.1135,453624.07160963,0
+HQL.US,D,20141224,000000,12.0867,12.4521,12.0733,12.3594,116188.76961606,0
+HQL.US,D,20141226,000000,12.4082,12.6655,12.4082,12.6128,98022.481381672,0
+HQL.US,D,20141229,000000,12.6655,12.6769,12.5632,12.6128,80316.152108215,0
+HQL.US,D,20141230,000000,12.6416,12.6416,12.4838,12.5009,114601.91120084,0
+HQL.US,D,20141231,000000,12.5143,12.6148,12.4838,12.5057,104514.17489851,0
+HQL.US,D,20150102,000000,12.6416,12.7372,12.4187,12.5698,123553.3397974,0
+HQL.US,D,20150105,000000,12.5392,12.5545,12.3317,12.3871,185953.04501591,0
+HQL.US,D,20150106,000000,12.4034,12.5487,12.2446,12.478,336362.76132556,0
+HQL.US,D,20150107,000000,12.6148,12.8156,12.6148,12.7985,175155.50840796,0
+HQL.US,D,20150108,000000,12.9075,13.0471,12.8071,13.0414,151298.27339328,0
+HQL.US,D,20150109,000000,13.1773,13.1773,12.809,13.0061,126874.45256761,0
+HQL.US,D,20150112,000000,13.1381,13.2376,13.0232,13.2241,208312.27732375,0
+HQL.US,D,20150113,000000,13.2997,13.5188,13.1964,13.2882,208253.73709235,0
+HQL.US,D,20150114,000000,13.1878,13.4183,13.1839,13.3658,163753.75298314,0
+HQL.US,D,20150115,000000,13.4968,13.5264,13.2289,13.2471,152315.4099137,0
+HQL.US,D,20150116,000000,13.2289,13.4241,13.1878,13.4241,184151.88753934,0
+HQL.US,D,20150120,000000,13.4968,13.5016,13.2911,13.4691,150841.45051616,0
+HQL.US,D,20150121,000000,13.4337,13.5264,13.3322,13.4394,196639.77332873,0
+HQL.US,D,20150122,000000,13.5408,13.7062,13.2796,13.6852,183916.68125251,0
+HQL.US,D,20150123,000000,13.6355,13.756,13.6164,13.7245,105980.81676713,0
+HQL.US,D,20150126,000000,13.8019,13.8182,13.712,13.8067,149442.7571304,0
+HQL.US,D,20150127,000000,13.6508,13.8871,13.6508,13.823,166802.02646061,0
+HQL.US,D,20150128,000000,13.9387,13.9425,13.6269,13.6278,143575.14429466,0
+HQL.US,D,20150129,000000,13.7024,13.7828,13.5016,13.7159,161012.81572048,0
+HQL.US,D,20150130,000000,13.778,13.9425,13.5867,13.5867,149162.60030874,0
+HQL.US,D,20150202,000000,13.712,13.712,13.1964,13.2681,272723.25763507,0
+HQL.US,D,20150203,000000,13.4652,13.4652,13.0338,13.3303,187775.10971798,0
+HQL.US,D,20150204,000000,13.1065,13.2471,12.8797,13.2127,146205.27326218,0
+HQL.US,D,20150205,000000,13.2681,13.5455,13.2681,13.5455,141884.79511322,0
+HQL.US,D,20150206,000000,13.5455,13.6413,13.3236,13.3322,97268.775902504,0
+HQL.US,D,20150209,000000,13.314,13.4786,13.2796,13.359,77235.472431225,0
+HQL.US,D,20150210,000000,13.4241,13.5656,13.272,13.5016,122358.49186024,0
+HQL.US,D,20150211,000000,13.5408,13.7024,13.4691,13.5867,63333.212836957,0
+HQL.US,D,20150212,000000,13.6652,13.6958,13.536,13.6891,93463.66086204,0
+HQL.US,D,20150213,000000,13.6852,13.7828,13.6212,13.7723,108033.90631094,0
+HQL.US,D,20150217,000000,13.7723,13.7723,13.5953,13.6269,163423.41882029,0
+HQL.US,D,20150218,000000,13.5694,13.7159,13.5121,13.6106,127016.62170099,0
+HQL.US,D,20150219,000000,13.6049,13.823,13.6049,13.7828,96547.476622855,0
+HQL.US,D,20150220,000000,13.7665,14.044,13.7436,14.0363,129492.03719985,0
+HQL.US,D,20150223,000000,14.087,14.2783,14.087,14.2018,203741.95783008,0
+HQL.US,D,20150224,000000,14.2592,14.2592,14.044,14.1473,134629.98786574,0
+HQL.US,D,20150225,000000,14.1789,14.4046,14.0822,14.3883,196766.262043,0
+HQL.US,D,20150226,000000,14.3539,14.5165,14.2621,14.4888,182793.96324331,0
+HQL.US,D,20150227,000000,14.4954,14.5347,14.3443,14.374,91772.266319328,0
+HQL.US,D,20150302,000000,14.3951,14.4247,14.2458,14.2926,113387.20139945,0
+HQL.US,D,20150303,000000,14.2717,14.3127,14.0927,14.219,78977.044315129,0
+HQL.US,D,20150304,000000,14.2257,14.3157,14.1071,14.2717,90514.696705679,0
+HQL.US,D,20150305,000000,14.3366,14.5653,14.3366,14.4562,80537.768698484,0
+HQL.US,D,20150306,000000,14.328,14.4936,14.2984,14.3223,87385.930410045,0
+HQL.US,D,20150309,000000,14.2802,14.4753,14.2037,14.3157,60600.638464491,0
+HQL.US,D,20150310,000000,14.2161,14.3157,14.0927,14.2324,93641.372278764,0
+HQL.US,D,20150311,000000,14.2114,14.2669,14.1128,14.1837,112406.65252365,0
+HQL.US,D,20150312,000000,14.1951,14.2984,14.153,14.2717,66274.859464392,0
+HQL.US,D,20150313,000000,14.2926,14.3587,14.1597,14.2257,60408.291989918,0
+HQL.US,D,20150316,000000,14.2257,14.6083,14.2037,14.5816,113580.5932353,0
+HQL.US,D,20150317,000000,14.5787,14.5816,14.3366,14.4888,104981.45138837,0
+HQL.US,D,20150318,000000,14.4113,14.5816,14.3328,14.4648,90906.70718375,0
+HQL.US,D,20150319,000000,14.504,14.703,14.4514,14.6437,141142.58860807,0
+HQL.US,D,20150320,000000,14.7892,14.9116,14.7556,14.8398,188062.58406857,0
+HQL.US,D,20150323,000000,14.8255,14.8752,14.5787,14.6389,162455.41427977,0
+HQL.US,D,20150324,000000,14.6801,14.6859,14.4582,14.4706,88166.81528236,0
+HQL.US,D,20150325,000000,14.5347,14.5376,13.977,13.9856,222277.2585945,0
+HQL.US,D,20150326,000000,13.8105,13.9406,13.6518,13.7904,364395.16927201,0
+HQL.US,D,20150327,000000,13.7713,14.0267,13.7713,14.0181,188846.60502471,0
+HQL.US,D,20150330,000000,14.1023,14.2717,14.0669,14.2573,183954.3142584,0
+HQL.US,D,20150331,000000,14.1893,14.2353,14.0927,14.1023,151007.66295886,0
+HQL.US,D,20150401,000000,14.0707,14.0707,13.7541,13.9445,114947.92578281,0
+HQL.US,D,20150402,000000,13.9818,13.9818,13.7904,13.8326,118078.782801,0
+HQL.US,D,20150406,000000,13.7006,13.8565,13.6881,13.7446,115922.20249098,0
+HQL.US,D,20150407,000000,13.7235,13.9043,13.7235,13.7828,252906.34394769,0
+HQL.US,D,20150408,000000,13.8421,14.0621,13.8364,14.0267,136260.75145452,0
+HQL.US,D,20150409,000000,13.9645,14.0927,13.8985,14.0306,115991.19633511,0
+HQL.US,D,20150410,000000,13.9884,14.1128,13.9713,14.0755,153460.08050966,0
+HQL.US,D,20150413,000000,14.0812,14.3022,14.0267,14.2257,111043.50142124,0
+HQL.US,D,20150414,000000,14.2573,14.3127,14.1597,14.3127,92275.085092531,0
+HQL.US,D,20150415,000000,14.3328,14.4562,14.328,14.4247,101497.26225928,0
+HQL.US,D,20150416,000000,14.4247,14.4753,14.3998,14.4409,60354.978564902,0
+HQL.US,D,20150417,000000,14.3797,14.3797,14.1893,14.2496,135476.73049837,0
+HQL.US,D,20150420,000000,14.3127,14.3539,14.1837,14.2573,94670.00777322,0
+HQL.US,D,20150421,000000,14.3443,14.504,14.3443,14.4753,102114.02541145,0
+HQL.US,D,20150422,000000,14.551,14.5691,14.3998,14.4831,92508.200656824,0
+HQL.US,D,20150423,000000,14.4514,14.5653,14.4113,14.5471,98530.526961251,0
+HQL.US,D,20150424,000000,14.5424,14.5586,14.4467,14.4562,155806.91657171,0
+HQL.US,D,20150427,000000,14.551,14.551,13.9445,14.0181,284827.4958366,0
+HQL.US,D,20150428,000000,14.0219,14.087,13.6001,13.823,252770.44698196,0
+HQL.US,D,20150429,000000,13.7608,13.9349,13.6881,13.8488,141342.25261157,0
+HQL.US,D,20150430,000000,13.8019,13.8268,13.315,13.4958,236737.74110954,0
+HQL.US,D,20150501,000000,13.5953,13.8019,13.5714,13.7082,196079.45968542,0
+HQL.US,D,20150504,000000,13.7608,13.9406,13.7149,13.7177,96767.002490574,0
+HQL.US,D,20150505,000000,13.6919,13.7608,13.5121,13.5714,134499.31770639,0
+HQL.US,D,20150506,000000,13.667,13.7426,13.449,13.5714,101831.77786724,0
+HQL.US,D,20150507,000000,13.581,13.6613,13.4375,13.5772,79891.735430625,0
+HQL.US,D,20150508,000000,13.6881,13.8937,13.6881,13.7904,74481.990833262,0
+HQL.US,D,20150511,000000,13.8727,13.8881,13.7608,13.8067,76633.344336909,0
+HQL.US,D,20150512,000000,13.6785,13.8985,13.623,13.8727,104116.93761407,0
+HQL.US,D,20150513,000000,13.8833,13.9856,13.823,13.8727,74875.046672607,0
+HQL.US,D,20150514,000000,13.9445,14.0306,13.8268,14.0267,88948.74551595,0
+HQL.US,D,20150515,000000,14.0181,14.0927,13.9856,14.0812,90077.735692791,0
+HQL.US,D,20150518,000000,14.0707,14.2926,14.0487,14.2926,103523.17240995,0
+HQL.US,D,20150519,000000,14.2926,14.3644,14.286,14.3501,149742.77581629,0
+HQL.US,D,20150520,000000,14.4113,14.4648,14.2984,14.4582,108107.08160018,0
+HQL.US,D,20150521,000000,14.4295,14.504,14.3797,14.504,109084.49439217,0
+HQL.US,D,20150522,000000,14.504,14.6103,14.4553,14.5519,79198.660905398,0
+HQL.US,D,20150526,000000,14.5002,14.504,14.3109,14.3233,77611.802490172,0
+HQL.US,D,20150527,000000,14.3386,14.5347,14.3386,14.5309,69226.959704577,0
+HQL.US,D,20150528,000000,14.4821,14.637,14.3989,14.6332,139793.02720224,0
+HQL.US,D,20150529,000000,14.6103,14.6724,14.4027,14.4496,227252.13290153,0
+HQL.US,D,20150601,000000,14.5347,14.5959,14.3864,14.5309,67081.878368579,0
+HQL.US,D,20150602,000000,14.5309,14.571,14.3816,14.5108,83864.108275066,0
+HQL.US,D,20150603,000000,14.6017,14.6227,14.5165,14.5605,73062.390222012,0
+HQL.US,D,20150604,000000,14.5251,14.6017,14.3816,14.4553,88982.197076745,0
+HQL.US,D,20150605,000000,14.4275,14.571,14.4084,14.5663,72490.577604667,0
+HQL.US,D,20150608,000000,14.6017,14.6055,14.4467,14.4745,84569.727135592,0
+HQL.US,D,20150609,000000,14.4954,14.504,14.3233,14.3711,104271.65108274,0
+HQL.US,D,20150610,000000,14.3386,14.5605,14.3233,14.4954,100832.41248848,0
+HQL.US,D,20150611,000000,14.5347,14.6017,14.4745,14.5834,68805.679110812,0
+HQL.US,D,20150612,000000,14.5911,14.5911,14.417,14.4954,66164.051169258,0
+HQL.US,D,20150615,000000,14.4467,14.5165,14.3711,14.5165,42376.855359983,0
+HQL.US,D,20150616,000000,14.5911,14.5911,14.4821,14.5796,57146.764812378,0
+HQL.US,D,20150617,000000,14.5911,14.66,14.5796,14.5911,93770.997076846,0
+HQL.US,D,20150618,000000,14.6859,14.8628,14.6859,14.8188,210559.80406468,0
+HQL.US,D,20150619,000000,14.8264,14.8714,14.7691,14.836,102791.41951755,0
+HQL.US,D,20150622,000000,15.013,15.0656,14.903,15.0656,144974.88304168,0
+HQL.US,D,20150623,000000,15.1125,15.1421,15.0225,15.1268,89305.213710675,0
+HQL.US,D,20150624,000000,15.1268,15.1383,15.0263,15.0589,96461.756998317,0
+HQL.US,D,20150625,000000,15.2273,15.2273,14.9604,15.0225,136921.41978022,0
+HQL.US,D,20150626,000000,15.0656,15.0656,14.8102,14.8628,101254.73844352,0
+HQL.US,D,20150629,000000,14.6897,14.7796,14.3386,14.3386,87831.254313133,0
+HQL.US,D,20150630,000000,14.5165,14.7317,14.4745,14.7107,123171.78293208,0
+HQL.US,D,20150701,000000,14.8141,14.903,14.793,14.8829,144016.28675264,0
+HQL.US,D,20150702,000000,14.9135,14.9135,14.8054,14.8685,100103.7956799,0
+HQL.US,D,20150706,000000,14.8332,15.0446,14.8054,14.9604,58873.701638435,0
+HQL.US,D,20150707,000000,14.991,15.0388,14.8141,15.0321,93770.997076846,0
+HQL.US,D,20150708,000000,14.9661,14.9661,14.637,14.6945,90703.907096428,0
+HQL.US,D,20150709,000000,14.8332,14.9135,14.7518,14.7691,84762.073610165,0
+HQL.US,D,20150710,000000,14.8685,15.0904,14.8264,15.0904,98568.159967145,0
+HQL.US,D,20150713,000000,15.1737,15.4425,15.1737,15.4425,134621.62497554,0
+HQL.US,D,20150714,000000,15.4875,15.8002,15.4616,15.7524,149144.82916708,0
+HQL.US,D,20150715,000000,15.8424,16.0624,15.8194,15.8739,155239.28539947,0
+HQL.US,D,20150716,000000,15.9352,16.1054,15.8998,16.092,144974.88304168,0
+HQL.US,D,20150717,000000,16.1054,16.1591,15.9772,16.1542,154949.72032633,0
+HQL.US,D,20150720,000000,16.181,16.224,16.1342,16.1542,89557.145777914,0
+HQL.US,D,20150721,000000,16.2116,16.2116,15.9103,16.1398,129825.50744652,0
+HQL.US,D,20150722,000000,15.9467,16.1973,15.9246,16.1714,82458.097360389,0
+HQL.US,D,20150723,000000,16.1714,16.2728,16.1494,16.2336,130403.59223152,0
+HQL.US,D,20150724,000000,16.1542,16.1542,15.5831,15.6127,212480.13272658,0
+HQL.US,D,20150727,000000,15.5879,15.5918,14.5758,14.6266,464848.11561772,0
+HQL.US,D,20150728,000000,14.7078,15.3306,14.7078,15.2837,246807.70627019,0
+HQL.US,D,20150729,000000,15.387,15.387,15.21,15.3211,122156.7371342,0
+HQL.US,D,20150730,000000,15.2904,15.4252,15.0752,15.4148,152071.84073667,0
+HQL.US,D,20150731,000000,15.4549,15.5707,15.387,15.5707,133657.80188013,0
+HQL.US,D,20150803,000000,15.6127,15.6444,15.4779,15.608,80415.461429327,0
+HQL.US,D,20150804,000000,15.6673,15.8309,15.6673,15.8194,107773.6113535,0
+HQL.US,D,20150805,000000,15.9304,16.0672,15.8768,15.9409,75366.366471788,0
+HQL.US,D,20150806,000000,15.9772,15.9772,15.3564,15.4425,154715.55940077,0
+HQL.US,D,20150807,000000,15.4549,15.4549,14.9508,15.0695,156482.21995526,0
+HQL.US,D,20150810,000000,15.1852,15.3354,15.1421,15.2732,110464.37127497,0
+HQL.US,D,20150811,000000,15.1545,15.3354,15.0848,15.2474,174252.31626649,0
+HQL.US,D,20150812,000000,15.0848,15.2273,14.7796,15.1211,238174.06750119,0
+HQL.US,D,20150813,000000,15.1785,15.2225,15.0656,15.0809,88405.157653026,0
+HQL.US,D,20150814,000000,15.0695,15.0695,14.836,14.9192,125028.34455622,0
+HQL.US,D,20150817,000000,14.8782,15.1268,14.8006,15.0809,131554.53499512,0
+HQL.US,D,20150818,000000,15.1125,15.2474,15.0752,15.2273,116022.55717337,0
+HQL.US,D,20150819,000000,15.0981,15.2522,15.0656,15.168,131170.88740726,0
+HQL.US,D,20150820,000000,15.0904,15.101,14.4132,14.4132,181601.2060287,0
+HQL.US,D,20150821,000000,14.0449,14.1636,13.4844,13.491,703596.08645881,0
+HQL.US,D,20150824,000000,12.4502,13.2394,12.0092,12.6273,571074.59228444,0
+HQL.US,D,20150825,000000,13.2662,13.5533,13.0587,13.1142,383921.47252499,0
+HQL.US,D,20150826,000000,13.4623,13.8632,13.1419,13.8517,272214.16669422,0
+HQL.US,D,20150827,000000,14.1234,14.3271,13.9818,14.3147,291137.2964916,0
+HQL.US,D,20150828,000000,14.331,14.6256,14.2956,14.6256,168796.57577303,0
+HQL.US,D,20150831,000000,14.615,14.6945,14.2152,14.2725,104159.79742633,0
+HQL.US,D,20150901,000000,14.0267,14.2247,13.8995,13.9761,104349.00781708,0
+HQL.US,D,20150902,000000,14.2247,14.3491,14.0267,14.3491,75124.888017296,0
+HQL.US,D,20150903,000000,14.4457,14.505,14.0965,14.1023,98732.281687298,0
+HQL.US,D,20150904,000000,13.9761,14.1855,13.8517,14.0449,84122.312509955,0
+HQL.US,D,20150908,000000,14.3204,14.5672,14.2812,14.5442,101543.25815538,0
+HQL.US,D,20150909,000000,14.7385,14.7452,14.3204,14.3644,67444.618730953,0
+HQL.US,D,20150910,000000,14.3577,14.6409,14.3577,14.6083,82061.905437219,0
+HQL.US,D,20150911,000000,14.4821,14.7815,14.4821,14.7815,58824.569658517,0
+HQL.US,D,20150914,000000,14.835,14.835,14.5557,14.5557,65011.017683096,0
+HQL.US,D,20150915,000000,14.6218,14.726,14.5633,14.6849,44775.95948577,0
+HQL.US,D,20150916,000000,14.6523,14.7385,14.5806,14.726,60324.66308793,0
+HQL.US,D,20150917,000000,14.77,15.4435,14.77,15.4435,143696.40620254,0
+HQL.US,D,20150918,000000,15.256,15.3296,14.9719,14.9986,81308.199958051,0
+HQL.US,D,20150921,000000,15.1584,15.2024,14.1817,14.375,211138.93421095,0
+HQL.US,D,20150922,000000,14.1176,14.2315,13.824,14.1023,198021.74093409,0
+HQL.US,D,20150923,000000,14.1855,14.2458,13.9884,14.1769,104724.29251475,0
+HQL.US,D,20150924,000000,14.0334,14.1501,13.4241,13.4346,195402.06557931,0
+HQL.US,D,20150925,000000,13.6527,13.7723,12.7047,12.8262,239990.90539688,0
+HQL.US,D,20150928,000000,12.5487,12.7105,11.2793,11.4764,822167.23442026,0
+HQL.US,D,20150929,000000,11.5271,11.8619,11.2793,11.3788,313242.50600964,0
+HQL.US,D,20150930,000000,11.5874,12.0274,11.5874,12.015,242798.74578114,0
+HQL.US,D,20151001,000000,12.037,12.4101,11.8074,12.4101,203273.63597896,0
+HQL.US,D,20151002,000000,12.0417,12.7736,11.9519,12.6827,229872.85361758,0
+HQL.US,D,20151005,000000,12.7784,12.9649,12.4454,12.9582,248580.63899235,0
+HQL.US,D,20151006,000000,12.7563,12.7563,12.1279,12.7047,325231.75447093,0
+HQL.US,D,20151007,000000,12.7105,12.8788,12.4101,12.8788,239990.90539688,0
+HQL.US,D,20151008,000000,12.7468,12.9075,12.4005,12.7784,124394.85562366,0
+HQL.US,D,20151009,000000,12.8654,13.0931,12.7229,13.0041,166551.13975464,0
+HQL.US,D,20151012,000000,13.0558,13.2088,12.9285,13.0931,114715.85557979,0
+HQL.US,D,20151013,000000,12.9898,13.073,12.655,12.8654,152685.467805,0
+HQL.US,D,20151014,000000,12.9008,13.0672,12.6138,12.9898,199900.255145,0
+HQL.US,D,20151015,000000,12.9438,13.2012,12.8654,13.0931,187720.75093169,0
+HQL.US,D,20151016,000000,13.0509,13.2519,13.0509,13.2232,73624.794587883,0
+HQL.US,D,20151019,000000,13.1265,13.4757,13.1103,13.3762,92796.720368683,0
+HQL.US,D,20151020,000000,13.3437,13.3762,12.9898,13.1065,89731.721110815,0
+HQL.US,D,20151021,000000,13.2595,13.2691,12.7621,13.0347,111093.67876244,0
+HQL.US,D,20151022,000000,13.0816,13.1065,12.742,12.9486,130953.45226209,0
+HQL.US,D,20151023,000000,13.0252,13.3658,13.0252,13.3284,111843.2027965,0
+HQL.US,D,20151026,000000,13.2882,13.3859,13.1639,13.2863,65948.706746638,0
+HQL.US,D,20151027,000000,13.2691,13.6766,13.2691,13.6594,110905.51373296,0
+HQL.US,D,20151028,000000,13.6317,13.8057,13.3963,13.7838,74377.454705777,0
+HQL.US,D,20151029,000000,13.8889,14.0851,13.779,13.8775,137890.469682,0
+HQL.US,D,20151030,000000,13.9273,14.0066,13.7971,13.911,141821.02807545,0
+HQL.US,D,20151102,000000,13.9474,14.3271,13.9377,14.2994,115791.53233162,0
+HQL.US,D,20151103,000000,14.2353,14.3692,14.1119,14.3147,135448.50574395,0
+HQL.US,D,20151104,000000,14.4132,14.4132,14.1348,14.2725,112036.59463235,0
+HQL.US,D,20151105,000000,14.2458,14.2458,13.8995,13.9321,145382.57393888,0
+HQL.US,D,20151106,000000,13.8727,13.9474,13.7359,13.8296,95920.259857944,0
+HQL.US,D,20151109,000000,13.7856,13.824,13.6058,13.623,86758.713645134,0
+HQL.US,D,20151110,000000,13.5197,13.8087,13.5092,13.8057,86178.53813759,0
+HQL.US,D,20151111,000000,13.8087,13.8459,13.5733,13.578,72129.927964843,0
+HQL.US,D,20151112,000000,13.4623,13.5475,13.0998,13.0998,118027.56009853,0
+HQL.US,D,20151113,000000,13.1065,13.3762,13.1065,13.2031,112596.90827567,0
+HQL.US,D,20151116,000000,13.1639,13.3284,13.0931,13.3064,92735.044053467,0
+HQL.US,D,20151117,000000,13.3935,13.6058,13.3017,13.5694,69505.025803688,0
+HQL.US,D,20151118,000000,13.7034,14.0535,13.6269,14.0219,91238.086707877,0
+HQL.US,D,20151119,000000,14.0794,14.0794,13.7655,13.8727,132828.83038917,0
+HQL.US,D,20151120,000000,13.8632,14.0334,13.8087,13.911,106599.67064184,0
+HQL.US,D,20151123,000000,13.954,14.1042,13.8278,13.9866,89222.630169961,0
+HQL.US,D,20151124,000000,13.8192,14.0201,13.8192,13.9425,56121.265401748,0
+HQL.US,D,20151125,000000,13.9387,14.0478,13.9329,13.9962,87749.716133694,0
+HQL.US,D,20151127,000000,13.9962,13.9962,13.7856,13.8775,74690.017726958,0
+HQL.US,D,20151130,000000,13.8775,13.8775,13.7149,13.8192,110196.75878861,0
+HQL.US,D,20151201,000000,13.8192,13.8718,13.7245,13.8344,102334.59664044,0
+HQL.US,D,20151202,000000,13.8344,13.911,13.6594,13.7034,80771.929624051,0
+HQL.US,D,20151203,000000,13.7034,13.7034,13.2203,13.2806,93574.469157174,0
+HQL.US,D,20151204,000000,13.2806,13.4795,13.272,13.4365,102652.38646799,0
+HQL.US,D,20151207,000000,13.3552,13.3734,13.0462,13.0462,105412.1402336,0
+HQL.US,D,20151208,000000,12.983,13.2012,12.8941,13.1677,84286.434230106,0
+HQL.US,D,20151209,000000,13.0462,13.206,12.9629,13.0835,156742.5149127,0
+HQL.US,D,20151210,000000,13.0204,13.1677,13.0204,13.1074,90879.527790603,0
+HQL.US,D,20151211,000000,12.9965,13.0069,12.6138,12.6205,112221.623578,0
+HQL.US,D,20151214,000000,12.567,12.654,12.3861,12.5172,149400.94267941,0
+HQL.US,D,20151215,000000,12.6655,12.8434,12.6397,12.7889,91616.507489374,0
+HQL.US,D,20151216,000000,12.9324,13.1544,12.8941,13.1112,87195.674658022,0
+HQL.US,D,20151217,000000,13.1944,13.1944,13.03,13.1026,65857.760315727,0
+HQL.US,D,20151218,000000,13.0893,13.0893,12.9075,13.0395,176609.60594128,0
+HQL.US,D,20151221,000000,13.1074,13.1591,12.9898,13.1381,75244.059202629,0
+HQL.US,D,20151222,000000,13.1821,13.2318,13.1208,13.1821,60941.426240093,0
+HQL.US,D,20151223,000000,13.1821,13.4259,13.1821,13.4259,122705.55180349,0
+HQL.US,D,20151224,000000,13.4365,13.578,13.4203,13.578,45455.444314424,0
+HQL.US,D,20151228,000000,13.4614,13.5216,13.0147,13.1992,130636.70779581,0
+HQL.US,D,20151229,000000,13.2432,13.4221,13.2356,13.4068,105254.2906811,0
+HQL.US,D,20151230,000000,13.2901,13.3963,13.2318,13.2595,99129.518971742,0
+HQL.US,D,20151231,000000,13.2318,13.2834,13.1534,13.227,91027.969091632,0
+HQL.US,D,20160104,000000,12.9123,12.9869,12.7965,12.8779,119361.44108525,0
+HQL.US,D,20160105,000000,13.0204,13.1476,12.9362,12.9888,142466.01598204,0
+HQL.US,D,20160106,000000,12.8291,12.8578,12.6406,12.6406,99861.271864139,0
+HQL.US,D,20160107,000000,12.3307,12.4072,12.0188,12.0188,174262.76987923,0
+HQL.US,D,20160108,000000,12.236,12.3154,11.9557,11.9959,227076.51220735,0
+HQL.US,D,20160111,000000,12.1336,12.169,11.1225,11.2793,337213.68540329,0
+HQL.US,D,20160112,000000,11.3894,11.6496,11.1149,11.3721,259086.51980461,0
+HQL.US,D,20160113,000000,11.4745,11.5204,10.5944,10.6748,209071.20960929,0
+HQL.US,D,20160114,000000,10.6977,11.1837,10.3247,11.0172,321305.37752258,0
+HQL.US,D,20160115,000000,10.6623,10.7704,10.5408,10.669,209379.59118537,0
+HQL.US,D,20160119,000000,10.8641,10.8641,10.1696,10.2902,231647.87706229,0
+HQL.US,D,20160120,000000,10.0693,10.5486,9.54981,10.4395,505342.27532169,0
+HQL.US,D,20160121,000000,10.4901,10.6566,10.34,10.4069,179364.13290052,0
+HQL.US,D,20160122,000000,10.5408,11.0106,10.5408,10.9388,136449.96184526,0
+HQL.US,D,20160125,000000,10.9388,11.0383,10.757,10.7761,114865.3422421,0
+HQL.US,D,20160126,000000,10.7638,10.7761,10.559,10.6863,88330.937002512,0
+HQL.US,D,20160127,000000,10.7437,10.7475,10.34,10.4576,102656.5679131,0
+HQL.US,D,20160128,000000,10.5619,10.5619,9.94677,10.0874,130286.51176873,0
+HQL.US,D,20160129,000000,10.0539,10.2032,9.96304,10.1601,142042.64466573,0
+HQL.US,D,20160201,000000,10.0635,10.2032,9.95255,10.1487,137682.44278832,0
+HQL.US,D,20160202,000000,10.0539,10.0693,9.80142,9.8368,191542.59175256,0
+HQL.US,D,20160203,000000,9.84062,9.89227,9.54502,9.86738,168119.18166692,0
+HQL.US,D,20160204,000000,9.89806,10.1649,9.79853,9.93726,119287.22043473,0
+HQL.US,D,20160205,000000,9.9305,9.94108,9.63877,9.75835,155178.65444553,0
+HQL.US,D,20160208,000000,9.61773,9.61773,9.12508,9.20256,340599.61057254,0
+HQL.US,D,20160209,000000,8.95011,9.31927,8.85493,9.07342,142443.018034,0
+HQL.US,D,20160210,000000,9.10308,9.37188,9.08642,9.14803,194198.85475195,0
+HQL.US,D,20160211,000000,9.00148,9.03411,8.8513,8.90056,143368.16276223,0
+HQL.US,D,20160212,000000,8.98092,9.17577,8.90056,9.15378,149219.04981758,0
+HQL.US,D,20160216,000000,9.24274,9.57946,9.24274,9.54981,168193.40231744,0
+HQL.US,D,20160217,000000,9.6579,9.9305,9.62633,9.90276,143942.06610214,0
+HQL.US,D,20160218,000000,9.91335,9.94971,9.6579,9.6579,126560.84418515,0
+HQL.US,D,20160219,000000,9.62633,9.71051,9.53259,9.70669,110487.36922302,0
+HQL.US,D,20160222,000000,9.82435,9.90276,9.77844,9.89806,109758.75241445,0
+HQL.US,D,20160223,000000,9.85209,9.91903,9.79278,9.84641,116425.02126419,0
+HQL.US,D,20160224,000000,9.71435,9.75261,9.54694,9.7287,245254.29941576,0
+HQL.US,D,20160225,000000,9.75835,9.86356,9.71051,9.85209,93136.46278301,0
+HQL.US,D,20160226,000000,9.94393,10.0817,9.86836,10.0539,115315.89295156,0
+HQL.US,D,20160229,000000,9.9602,9.97549,9.72582,9.76887,113868.06758589,0
+HQL.US,D,20160301,000000,9.79757,10.1965,9.77174,10.1879,113511.59939117,0
+HQL.US,D,20160302,000000,10.1515,10.3017,10.1515,10.2654,118166.59314809,0
+HQL.US,D,20160303,000000,10.2491,10.2606,10.1429,10.2491,94562.335561909,0
+HQL.US,D,20160304,000000,10.2309,10.4452,10.1324,10.3362,110195.71342733,0
+HQL.US,D,20160307,000000,10.2491,10.4452,10.2376,10.4452,116409.34084506,0
+HQL.US,D,20160308,000000,10.3486,10.4041,10.1582,10.1678,83365.470946961,0
+HQL.US,D,20160309,000000,10.207,10.207,9.95922,9.99077,94843.537744845,0
+HQL.US,D,20160310,000000,10.008,10.1343,9.84062,9.94971,63518.241782606,0
+HQL.US,D,20160311,000000,9.9946,10.1678,9.9946,10.1457,43211.053657316,0
+HQL.US,D,20160314,000000,10.0884,10.2309,10.0884,10.2309,51838.420258675,0
+HQL.US,D,20160315,000000,10.0884,10.0884,9.78322,9.78991,69425.578346799,0
+HQL.US,D,20160316,000000,9.78991,9.91619,9.73157,9.77461,60567.186903696,0
+HQL.US,D,20160317,000000,9.71626,9.7287,9.49145,9.59381,142389.70460898,0
+HQL.US,D,20160318,000000,9.63877,9.74879,9.57181,9.65025,133713.2060277,0
+HQL.US,D,20160321,000000,9.6579,9.9602,9.6579,9.93246,79539.448681,0
+HQL.US,D,20160322,000000,9.92001,10.3074,9.92001,10.2902,119519.29063775,0
+HQL.US,D,20160323,000000,10.2931,10.3132,10.0415,10.0769,85810.570968842,0
+HQL.US,D,20160324,000000,10.0501,10.0501,9.89325,9.89894,99714.921285659,0
+HQL.US,D,20160328,000000,9.91619,9.9698,9.85023,9.86836,68529.70373425,0
+HQL.US,D,20160329,000000,9.83582,9.9946,9.77461,9.97833,113218.89823421,0
+HQL.US,D,20160330,000000,10.0539,10.1879,10.008,10.1879,79635.621918287,0
+HQL.US,D,20160331,000000,10.3171,10.3457,10.0817,10.3171,102753.78651165,0
+HQL.US,D,20160401,000000,10.2835,10.6346,10.1812,10.6145,132991.90674805,0
+HQL.US,D,20160404,000000,10.6575,10.7475,10.5647,10.6413,79159.982538228,0
+HQL.US,D,20160405,000000,10.5562,10.6145,10.4758,10.5848,72357.816722761,0
+HQL.US,D,20160406,000000,10.5848,11.1569,10.5848,11.1234,214012.63235551,0
+HQL.US,D,20160407,000000,11.1464,11.1693,10.8585,11.066,145498.60904039,0
+HQL.US,D,20160408,000000,11.089,11.089,10.8135,10.9168,106715.70574335,0
+HQL.US,D,20160411,000000,10.9684,10.9684,10.7054,10.7312,81192.164856542,0
+HQL.US,D,20160412,000000,10.7255,10.8537,10.6346,10.8537,85847.158613462,0
+HQL.US,D,20160413,000000,10.9216,11.0717,10.8183,11.0717,92809.264703982,0
+HQL.US,D,20160414,000000,11.066,11.0717,10.9053,11.0239,117402.43405617,0
+HQL.US,D,20160415,000000,11.0325,11.0325,10.8824,10.934,143608.59585545,0
+HQL.US,D,20160418,000000,10.9216,11.1569,10.9168,11.1464,126480.35136699,0
+HQL.US,D,20160419,000000,11.1703,11.2325,11.0154,11.2114,148562.56293699,0
+HQL.US,D,20160420,000000,11.2114,11.2449,11.0536,11.2391,122473.48160048,0
+HQL.US,D,20160421,000000,11.3138,11.6591,11.31,11.6591,168147.40642135,0
+HQL.US,D,20160422,000000,11.5845,11.6496,11.4841,11.5663,117650.18467831,0
+HQL.US,D,20160425,000000,11.5501,11.5769,11.2325,11.3032,79604.261080041,0
+HQL.US,D,20160426,000000,11.3263,11.3616,11.1559,11.2391,65622.554028884,0
+HQL.US,D,20160427,000000,11.1961,11.2622,11.1416,11.2507,89958.564507458,0
+HQL.US,D,20160428,000000,11.2507,11.2851,11.0804,11.1617,101172.1549028,0
+HQL.US,D,20160429,000000,11.1416,11.1416,10.648,10.7274,167919.51766344,0
+HQL.US,D,20160502,000000,10.6997,10.7819,10.6346,10.7331,94411.803538331,0
+HQL.US,D,20160503,000000,10.6748,10.8623,10.6135,10.7274,156479.08387144,0
+HQL.US,D,20160504,000000,10.7207,10.7207,10.5246,10.5695,133835.51329686,0
+HQL.US,D,20160505,000000,10.6183,10.6519,10.5285,10.5763,72764.462258679,0
+HQL.US,D,20160506,000000,10.5246,10.6059,10.1362,10.1955,207197.92220475,0
+HQL.US,D,20160509,000000,10.2309,10.5237,10.2194,10.4586,118604.59952225,0
+HQL.US,D,20160510,000000,10.5486,10.6135,10.3802,10.6135,122277.99904208,0
+HQL.US,D,20160511,000000,10.5839,10.5868,10.3074,10.3074,180904.99541965,0
+HQL.US,D,20160512,000000,10.3362,10.3533,10.0826,10.1649,208087.52464965,0
+HQL.US,D,20160513,000000,10.1123,10.2309,10.1008,10.1065,142504.69434921,0
+HQL.US,D,20160516,000000,10.1601,10.3428,10.1601,10.3428,213519.22183379,0
+HQL.US,D,20160517,000000,10.2721,10.4194,10.2721,10.3533,102717.19886704,0
+HQL.US,D,20160518,000000,10.3074,10.4853,10.3074,10.4413,135102.49116198,0
+HQL.US,D,20160519,000000,10.3362,10.4644,10.2347,10.3171,138952.55673726,0
+HQL.US,D,20160520,000000,10.3983,10.5092,10.3926,10.4586,113900.47378541,0
+HQL.US,D,20160523,000000,10.472,10.6279,10.4586,10.5992,174168.6873645,0
+HQL.US,D,20160524,000000,10.6183,10.8671,10.6183,10.8671,144812.85204408,0
+HQL.US,D,20160525,000000,10.8747,11.0488,10.847,11.0345,198214.08740867,0
+HQL.US,D,20160526,000000,11.0048,11.0393,10.8776,11.0393,151862.7684817,0
+HQL.US,D,20160527,000000,11.0106,11.1866,10.9761,11.0928,307557.83139699,0
+HQL.US,D,20160531,000000,11.1559,11.31,11.134,11.2449,165586.27129796,0
+HQL.US,D,20160601,000000,11.2037,11.3616,11.1149,11.3434,119485.83907695,0
+HQL.US,D,20160602,000000,11.2622,11.4822,11.2622,11.4314,148848.99192629,0
+HQL.US,D,20160603,000000,11.4611,11.4611,11.1559,11.31,234232.01013372,0
+HQL.US,D,20160606,000000,11.2746,11.5501,11.1808,11.5319,276699.81192462,0
+HQL.US,D,20160607,000000,11.375,11.4497,11.2736,11.2851,271200.16625761,0
+HQL.US,D,20160608,000000,11.3263,11.3434,11.2268,11.2507,105272.06182277,0
+HQL.US,D,20160609,000000,11.2037,11.2622,11.046,11.1091,152297.63877203,0
+HQL.US,D,20160610,000000,10.9627,11.0488,10.7867,10.8623,118553.37681978,0
+HQL.US,D,20160613,000000,10.7867,10.8986,10.648,10.6997,118061.01165932,0
+HQL.US,D,20160614,000000,10.6805,10.8163,10.5896,10.6997,114681.35865773,0
+HQL.US,D,20160615,000000,10.7207,10.8211,10.6805,10.7417,146419.57232353,0
+HQL.US,D,20160616,000000,10.7054,10.7638,10.5839,10.7561,128584.66361327,0
+HQL.US,D,20160617,000000,10.8058,10.8058,10.5906,10.7112,213750.24667552,0
+HQL.US,D,20160620,000000,10.8671,11.0172,10.7475,10.8929,158170.47841415,0
+HQL.US,D,20160621,000000,10.9101,10.9666,10.7035,10.7561,110502.00428086,0
+HQL.US,D,20160622,000000,10.714,10.9427,10.6776,10.7322,185543.26339617,0
+HQL.US,D,20160623,000000,10.8374,10.8804,10.5504,10.5973,460157.57957745,0
+HQL.US,D,20160624,000000,10.3055,10.4883,10.2309,10.4328,319923.40991722,0
+HQL.US,D,20160627,000000,10.3418,10.3571,10.0262,10.0693,205207.55433743,0
+HQL.US,D,20160628,000000,10.162,10.604,10.162,10.5609,198353.12045822,0
+HQL.US,D,20160629,000000,10.6891,10.6891,10.5207,10.5447,256549.42799055,0
+HQL.US,D,20160630,000000,10.4921,10.6059,10.4328,10.5447,135314.69950077,0
+HQL.US,D,20160701,000000,10.5504,10.8078,10.5504,10.8078,249844.48077364,0
+HQL.US,D,20160705,000000,10.7504,10.7934,10.625,10.7504,103300.5104584,0
+HQL.US,D,20160706,000000,10.648,10.9475,10.648,10.9475,180165.92499833,0
+HQL.US,D,20160707,000000,10.9971,11.0956,10.9235,11.0211,134592.35485985,0
+HQL.US,D,20160708,000000,11.0469,11.2067,11.0038,11.1923,126439.58227728,0
+HQL.US,D,20160711,000000,11.1818,11.2067,11.1187,11.1244,125467.39629166,0
+HQL.US,D,20160712,000000,11.177,11.2076,11.0708,11.1187,161867.9212433,0
+HQL.US,D,20160713,000000,11.1406,11.1512,10.9828,11.1081,141174.99480759,0
+HQL.US,D,20160714,000000,11.0402,11.1894,11.0106,11.1875,128071.39122732,0
+HQL.US,D,20160715,000000,11.2478,11.3148,11.1923,11.3042,175409.53119775,0
+HQL.US,D,20160718,000000,11.2851,11.3406,11.2431,11.2851,70670.603625149,0
+HQL.US,D,20160719,000000,11.2851,11.31,11.1177,11.1923,83923.693867733,0
+HQL.US,D,20160720,000000,11.2182,11.3664,11.2172,11.3358,79474.636281959,0
+HQL.US,D,20160721,000000,11.3587,11.53,11.2985,11.3884,131250.33486414,0
+HQL.US,D,20160722,000000,11.3827,11.4688,11.2803,11.352,106293.3797883,0
+HQL.US,D,20160725,000000,11.3741,11.4754,11.3052,11.3664,66284.267715867,0
+HQL.US,D,20160726,000000,11.3157,11.4324,11.3157,11.352,84758.93752634,0
+HQL.US,D,20160727,000000,11.3454,11.6342,11.3406,11.6094,148739.22899243,0
+HQL.US,D,20160728,000000,11.641,11.686,11.5616,11.686,75904.727528336,0
+HQL.US,D,20160729,000000,11.6572,11.728,11.5673,11.6945,104511.03881469,0
+HQL.US,D,20160801,000000,11.7013,11.9404,11.6945,11.8629,160547.62995316,0
+HQL.US,D,20160802,000000,11.8438,11.8992,11.6094,11.7376,91276.765075047,0
+HQL.US,D,20160803,000000,11.7509,11.9155,11.7509,11.8438,104681.43270249,0
+HQL.US,D,20160804,000000,11.8944,11.9404,11.7806,11.7806,116710.40489222,0
+HQL.US,D,20160805,000000,11.8132,11.9308,11.7768,11.8944,143107.8678048,0
+HQL.US,D,20160808,000000,11.8992,11.9595,11.7768,11.7998,169813.71229347,0
+HQL.US,D,20160809,000000,11.7577,11.8514,11.7509,11.8438,94332.356081442,0
+HQL.US,D,20160810,000000,11.8189,11.8189,11.6046,11.686,135182.98398014,0
+HQL.US,D,20160811,000000,11.6782,11.8361,11.5922,11.7577,254897.75717628,0
+HQL.US,D,20160812,000000,11.7577,11.7701,11.6926,11.7376,105105.84938008,0
+HQL.US,D,20160815,000000,11.7873,11.9595,11.7577,11.7998,239583.21449969,0
+HQL.US,D,20160816,000000,11.7873,11.8189,11.7213,11.7873,154549.34695806,0
+HQL.US,D,20160817,000000,11.7768,11.8294,11.7376,11.8294,84250.891946761,0
+HQL.US,D,20160818,000000,11.7768,11.8667,11.7376,11.7577,123357.85723901,0
+HQL.US,D,20160819,000000,11.7376,11.8102,11.728,11.7873,54961.959747935,0
+HQL.US,D,20160822,000000,11.8294,12.0226,11.8294,12.0226,174242.90801502,0
+HQL.US,D,20160823,000000,12.0504,12.2551,11.9653,11.9776,142216.17463735,0
+HQL.US,D,20160824,000000,12.0284,12.2121,11.7806,11.8629,131255.56167052,0
+HQL.US,D,20160825,000000,11.8438,11.9404,11.6151,11.7634,148930.53010573,0
+HQL.US,D,20160826,000000,11.7376,11.9595,11.6907,11.8944,190171.07775995,0
+HQL.US,D,20160829,000000,11.9241,11.9241,11.7443,11.8294,124240.14215498,0
+HQL.US,D,20160830,000000,11.7873,11.8294,11.5979,11.6534,141558.64239547,0
+HQL.US,D,20160831,000000,11.5616,11.6094,11.4095,11.4391,193329.11417128,0
+HQL.US,D,20160901,000000,11.4324,11.5061,11.352,11.396,83356.062695487,0
+HQL.US,D,20160902,000000,11.3779,11.4505,11.2851,11.31,167184.6286872,0
+HQL.US,D,20160906,000000,11.3291,11.5061,11.3291,11.4027,173009.38171069,0
+HQL.US,D,20160907,000000,11.4257,11.5855,11.4257,11.5367,88018.373981331,0
+HQL.US,D,20160908,000000,11.5673,11.7079,11.486,11.641,132216.24868211,0
+HQL.US,D,20160909,000000,11.5367,11.6209,11.4391,11.4937,86020.688585088,0
+HQL.US,D,20160912,000000,11.3587,11.6209,11.3358,11.5673,135226.88915369,0
+HQL.US,D,20160913,000000,11.4812,11.5367,11.31,11.3741,79569.76415797,0
+HQL.US,D,20160914,000000,11.3779,11.6227,11.3664,11.4812,86596.682647531,0
+HQL.US,D,20160915,000000,11.4754,11.7013,11.4505,11.641,86029.051475286,0
+HQL.US,D,20160916,000000,11.5922,11.7013,11.5491,11.6782,97560.431698187,0
+HQL.US,D,20160919,000000,11.7577,11.8189,11.6649,11.7013,121190.82331623,0
+HQL.US,D,20160920,000000,11.7806,11.8725,11.7768,11.8552,63175.363284454,0
+HQL.US,D,20160921,000000,11.8189,11.9231,11.7013,11.9155,136374.69583347,0
+HQL.US,D,20160922,000000,12.0083,12.015,11.8878,11.9776,185203.52098184,0
+HQL.US,D,20160923,000000,11.9863,12.0284,11.8438,11.8514,105048.35450995,0
+HQL.US,D,20160926,000000,11.8074,11.8074,11.6534,11.6649,115414.1569114,0
+HQL.US,D,20160927,000000,11.6275,11.7509,11.6094,11.728,84636.630257182,0
+HQL.US,D,20160928,000000,11.7376,11.7758,11.6151,11.6572,207230.32840427,0
+HQL.US,D,20160929,000000,11.6209,11.6572,11.31,11.3291,197388.25200153,0
+HQL.US,D,20160930,000000,11.3779,11.5061,11.2736,11.486,94717.049030588,0
+HQL.US,D,20161003,000000,11.4697,11.5539,11.3587,11.5434,100577.34433741,0
+HQL.US,D,20161004,000000,11.5185,11.5616,11.3587,11.3587,134490.95481618,0
+HQL.US,D,20161005,000000,11.4391,11.5922,11.4391,11.4754,120404.71163755,0
+HQL.US,D,20161006,000000,11.4391,11.4391,11.3157,11.3157,120701.5942396,0
+HQL.US,D,20161007,000000,11.3157,11.3291,11.1244,11.2238,157504.58328207,0
+HQL.US,D,20161010,000000,11.2851,11.4324,11.2851,11.3884,122266.50006806,0
+HQL.US,D,20161011,000000,11.2431,11.2431,10.9178,11.0106,168917.83768092,0
+HQL.US,D,20161012,000000,10.9828,11.0813,10.8078,10.8078,143220.76682248,0
+HQL.US,D,20161013,000000,10.714,10.8986,10.6834,10.7638,100256.41842603,0
+HQL.US,D,20161014,000000,10.8241,10.8374,10.582,10.582,148263.58961237,0
+HQL.US,D,20161017,000000,10.6126,10.6126,10.4328,10.4883,199187.31875555,0
+HQL.US,D,20161018,000000,10.5667,10.6901,10.5303,10.6183,164219.98411173,0
+HQL.US,D,20161019,000000,10.6537,10.6643,10.4452,10.4576,209393.18088194,0
+HQL.US,D,20161020,000000,10.4519,10.6279,10.4519,10.5916,209203.97049119,0
+HQL.US,D,20161021,000000,10.5916,10.6566,10.5131,10.6126,156069.3022517,0
+HQL.US,D,20161024,000000,10.648,10.6652,10.5609,10.6279,99385.63248408,0
+HQL.US,D,20161025,000000,10.6537,10.6776,10.5667,10.582,123685.05531803,0
+HQL.US,D,20161026,000000,10.6126,10.7322,10.5609,10.6719,151207.32696236,0
+HQL.US,D,20161027,000000,10.7504,10.8374,10.6719,10.6719,82903.421263476,0
+HQL.US,D,20161028,000000,10.6537,10.6537,10.4328,10.4883,138472.7359121,0
+HQL.US,D,20161031,000000,10.5207,10.5217,10.2433,10.273,148661.87225809,0
+HQL.US,D,20161101,000000,10.273,10.4251,10.2309,10.3486,165329.11242434,0
+HQL.US,D,20161102,000000,10.2663,10.2912,9.97166,9.99558,281979.93172389,0
+HQL.US,D,20161103,000000,10.0166,10.0635,9.722,9.7593,198570.55560339,0
+HQL.US,D,20161104,000000,9.73348,10.0693,9.72678,9.95922,148224.91124521,0
+HQL.US,D,20161107,000000,10.1075,10.2558,10.0635,10.2041,180484.76018717,0
+HQL.US,D,20161108,000000,10.1448,10.4011,10.0635,10.2864,149607.92421184,0
+HQL.US,D,20161109,000000,10.9589,11.31,10.8279,11.3042,379356.37983771,0
+HQL.US,D,20161110,000000,11.42,11.6782,11.3157,11.6094,327126.99446224,0
+HQL.US,D,20161111,000000,11.5731,11.5731,11.2793,11.4391,191786.16092959,0
+HQL.US,D,20161114,000000,11.4391,11.53,11.352,11.5013,219191.35211114,0
+HQL.US,D,20161115,000000,11.5434,11.5434,11.3291,11.5224,107261.38432882,0
+HQL.US,D,20161116,000000,11.4812,11.5855,11.4391,11.5434,150528.88749498,0
+HQL.US,D,20161117,000000,11.5118,11.5185,11.4257,11.4505,113815.79952215,0
+HQL.US,D,20161118,000000,11.5061,11.53,11.2736,11.2793,122995.11687663,0
+HQL.US,D,20161121,000000,11.3454,11.4143,11.2985,11.3291,140524.78009463,0
+HQL.US,D,20161122,000000,11.4143,11.4143,11.1818,11.2478,154925.67701701,0
+HQL.US,D,20161123,000000,11.0995,11.3788,11.067,11.3425,136009.86474855,0
+HQL.US,D,20161125,000000,11.3367,11.3607,11.266,11.3425,40591.378302534,0
+HQL.US,D,20161128,000000,11.3176,11.3243,11.1149,11.1234,125421.40039557,0
+HQL.US,D,20161129,000000,11.1674,11.2363,11.0727,11.1971,131384.14110732,0
+HQL.US,D,20161130,000000,11.2296,11.2296,11,11.0526,174759.3164848,0
+HQL.US,D,20161201,000000,11.0526,11.0526,10.8211,10.9043,248978.92163806,0
+HQL.US,D,20161202,000000,10.8336,10.9809,10.7896,10.8977,168681.5860328,0
+HQL.US,D,20161205,000000,10.9589,11.0842,10.8842,10.9043,149308.95088722,0
+HQL.US,D,20161206,000000,10.8537,10.9282,10.804,10.8842,157719.9277047,0
+HQL.US,D,20161207,000000,10.7513,10.804,10.5275,10.7417,343908.17900745,0
+HQL.US,D,20161208,000000,10.671,10.6834,10.3524,10.5399,301666.17525193,0
+HQL.US,D,20161209,000000,10.6336,10.804,10.5581,10.6336,174334.8998072,0
+HQL.US,D,20161212,000000,10.5533,10.6021,10.4797,10.5906,196608.41249049,0
+HQL.US,D,20161213,000000,10.6097,10.7475,10.5906,10.7044,302120.90740649,0
+HQL.US,D,20161214,000000,10.671,10.758,10.6585,10.7417,136430.09998103,0
+HQL.US,D,20161215,000000,10.7331,10.8719,10.7198,10.8719,246513.95975196,0
+HQL.US,D,20161216,000000,10.848,10.9714,10.848,10.9043,126872.36184506,0
+HQL.US,D,20161219,000000,10.891,10.9589,10.7704,10.848,165008.18651297,0
+HQL.US,D,20161220,000000,10.8402,10.891,10.7475,10.758,200209.68208236,0
+HQL.US,D,20161221,000000,10.7475,10.7628,10.648,10.6959,138591.90709743,0
+HQL.US,D,20161222,000000,10.6959,10.7475,10.6222,10.648,123573.20166163,0
+HQL.US,D,20161223,000000,10.6404,10.8269,10.6404,10.8269,180468.03440676,0
+HQL.US,D,20161227,000000,10.8154,10.9436,10.8154,10.8402,189727.84457941,0
+HQL.US,D,20161228,000000,10.848,10.8709,10.7781,10.8269,261729.19310744,0
+HQL.US,D,20161229,000000,10.7723,10.8537,10.7044,10.7848,164446.82750837,0
+HQL.US,D,20161230,000000,10.8097,10.8097,10.5313,10.6527,307970.74910056,0
+HQL.US,D,20170103,000000,10.7417,10.8402,10.6834,10.8269,125749.64383587,0
+HQL.US,D,20170104,000000,10.8977,11.1531,10.8585,11.0421,265814.46496957,0
+HQL.US,D,20170105,000000,11.0794,11.1426,11.0363,11.1149,151125.78878292,0
+HQL.US,D,20170106,000000,11.1808,11.2918,11.1301,11.2612,139437.60436879,0
+HQL.US,D,20170109,000000,11.2861,11.463,11.2861,11.4296,112073.18227696,0
+HQL.US,D,20170110,000000,11.4927,11.574,11.3597,11.5616,137259.071472,0
+HQL.US,D,20170111,000000,11.5548,11.5864,11.2296,11.3856,347570.07955326,0
+HQL.US,D,20170112,000000,11.3052,11.3425,11.2114,11.2918,143025.28426409,0
+HQL.US,D,20170113,000000,11.3367,11.5003,11.3243,11.3922,139498.23532274,0
+HQL.US,D,20170117,000000,11.3549,11.3549,11.1473,11.1674,170638.50233932,0
+HQL.US,D,20170118,000000,11.1426,11.2172,11.1301,11.1866,108586.90242533,0
+HQL.US,D,20170119,000000,11.1751,11.1808,11.0727,11.0794,80900.509060859,0
+HQL.US,D,20170120,000000,11.1101,11.1301,11.0363,11.0727,83751.209257382,0
+HQL.US,D,20170123,000000,11.0727,11.1062,10.9465,11.0363,132787.01593818,0
+HQL.US,D,20170124,000000,11.0363,11.0526,10.8881,10.9321,182854.59419725,0
+HQL.US,D,20170125,000000,10.9666,11.0727,10.9666,11.0048,190898.64920724,0
+HQL.US,D,20170126,000000,11.0172,11.0918,10.9282,10.9359,186358.64519056,0
+HQL.US,D,20170127,000000,10.9666,11.0727,10.9666,11.0526,96549.567345405,0
+HQL.US,D,20170130,000000,11.0048,11.0048,10.8786,10.9417,256016.29374037,0
+HQL.US,D,20170131,000000,10.8537,11.2047,10.8402,11.2047,107372.19262396,0
+HQL.US,D,20170201,000000,11.2172,11.3176,11.1866,11.3052,91247.494959352,0
+HQL.US,D,20170202,000000,11.3052,11.3425,11.223,11.3052,114467.05959638,0
+HQL.US,D,20170203,000000,11.3999,11.4688,11.2918,11.4688,96753.412794001,0
+HQL.US,D,20170206,000000,11.4688,11.53,11.4123,11.5118,111877.69971857,0
+HQL.US,D,20170207,000000,11.53,11.5616,11.4439,11.4688,81425.280420835,0
+HQL.US,D,20170208,000000,11.4181,11.4181,11.2612,11.2803,358401.06772201,0
+HQL.US,D,20170209,000000,11.2861,11.4439,11.2861,11.3999,177060.15665074,0
+HQL.US,D,20170210,000000,11.4238,11.5118,11.3999,11.486,111676.9903538,0
+HQL.US,D,20170213,000000,11.5367,11.6171,11.5367,11.6113,146715.40956431,0
+HQL.US,D,20170214,000000,11.5931,11.7252,11.5434,11.6983,118693.45523061,0
+HQL.US,D,20170215,000000,11.662,11.8361,11.5988,11.7998,212688.15962028,0
+HQL.US,D,20170216,000000,11.8667,11.9318,11.662,11.7758,146296.2196931,0
+HQL.US,D,20170217,000000,11.7194,11.7873,11.7194,11.7491,147597.6944803,0
+HQL.US,D,20170221,000000,11.7931,11.8112,11.6878,11.7194,223287.07758601,0
+HQL.US,D,20170222,000000,11.7117,11.7117,11.6065,11.6372,145631.36992229,0
+HQL.US,D,20170223,000000,11.6496,11.6878,11.5434,11.6314,190350.87989922,0
+HQL.US,D,20170224,000000,11.6056,11.7338,11.6056,11.7338,73510.850208924,0
+HQL.US,D,20170227,000000,11.7443,12.0972,11.7338,12.0887,128264.78306317,0
+HQL.US,D,20170228,000000,12.0284,12.1298,11.9691,12.0083,124738.77948308,0
+HQL.US,D,20170301,000000,12.1173,12.1882,12.0676,12.1106,154869.22750817,0
+HQL.US,D,20170302,000000,12.1173,12.2073,12.0409,12.0456,109869.56070958,0
+HQL.US,D,20170303,000000,12.1489,12.323,12.1432,12.2771,427983.45026003,0
+HQL.US,D,20170306,000000,12.3278,12.3278,12.2073,12.323,265268.78638409,0
+HQL.US,D,20170307,000000,12.2771,12.2981,12.1882,12.2197,240501.04169901,0
+HQL.US,D,20170308,000000,12.2388,12.39,12.2388,12.2694,122425.39498184,0
+HQL.US,D,20170309,000000,12.302,12.4043,12.2302,12.2771,114101.18315018,0
+HQL.US,D,20170310,000000,12.3986,12.4043,12.2465,12.4043,63296.625192337,0
+HQL.US,D,20170313,000000,12.4474,12.4694,12.323,12.4617,80050.630344403,0
+HQL.US,D,20170314,000000,12.4177,12.4225,12.3278,12.3536,69701.55372336,0
+HQL.US,D,20170315,000000,12.3718,12.5248,12.3718,12.5086,143391.16071028,0
+HQL.US,D,20170316,000000,12.5316,12.5316,12.323,12.3986,124318.54425059,0
+HQL.US,D,20170317,000000,12.3164,12.3651,12.2446,12.3278,95528.249379873,0
+HQL.US,D,20170320,000000,12.3412,12.4368,12.3278,12.4368,93051.788519748,0
+HQL.US,D,20170321,000000,12.4694,12.4694,12.1546,12.1747,90881.618513153,0
+HQL.US,D,20170322,000000,12.1747,12.1805,12.0972,12.169,64022.105917085,0
+HQL.US,D,20170323,000000,12.1613,12.3164,12.1489,12.2531,118008.74359559,0
+HQL.US,D,20170324,000000,12.2388,12.2847,12.0963,12.1546,132683.52517197,0
+HQL.US,D,20170327,000000,12.0857,12.323,12.0523,12.323,80650.667716168,0
+HQL.US,D,20170328,000000,12.2895,12.3096,12.1613,12.1747,120488.34053953,0
+HQL.US,D,20170329,000000,12.2197,12.4043,12.2197,12.3718,91450.295046673,0
+HQL.US,D,20170330,000000,12.3852,12.3852,12.2388,12.3412,82925.373850248,0
+HQL.US,D,20170331,000000,12.3325,12.4043,12.2847,12.3986,102578.16581748,0
+HQL.US,D,20170403,000000,12.3852,12.4235,12.2963,12.3412,85985.146301743,0
+HQL.US,D,20170404,000000,12.3278,12.3986,12.3164,12.3986,73257.872780409,0
+HQL.US,D,20170405,000000,12.411,12.4541,12.2388,12.2963,100295.0967932,0
+HQL.US,D,20170406,000000,12.3718,12.3986,12.2847,12.3325,114278.89456691,0
+HQL.US,D,20170407,000000,12.3651,12.5182,12.323,12.5182,122695.09819075,0
+HQL.US,D,20170410,000000,12.4751,12.5469,12.4474,12.4694,118623.4160252,0
+HQL.US,D,20170411,000000,12.4541,12.4617,12.3325,12.4177,71703.420564704,0
+HQL.US,D,20170412,000000,12.4436,12.4923,12.4043,12.4923,109137.80781719,0
+HQL.US,D,20170413,000000,12.4751,12.5841,12.4454,12.5182,66494.385332112,0
+HQL.US,D,20170417,000000,12.5086,12.564,12.4541,12.4856,74852.04872456,0
+HQL.US,D,20170418,000000,12.4694,12.4856,12.3096,12.3986,88835.846498266,0
+HQL.US,D,20170419,000000,12.4292,12.5316,12.4292,12.4923,65205.454880219,0
+HQL.US,D,20170420,000000,12.5316,12.5574,12.4436,12.5497,61925.11119973,0
+HQL.US,D,20170421,000000,12.5574,12.5775,12.4694,12.4923,104017.62829295,0
+HQL.US,D,20170424,000000,12.609,12.6416,12.5316,12.6215,71525.709147979,0
+HQL.US,D,20170425,000000,12.6578,12.8128,12.6358,12.7382,123541.84082338,0
+HQL.US,D,20170426,000000,12.7688,12.8262,12.6741,12.8071,119628.00821033,0
+HQL.US,D,20170427,000000,12.7764,12.9075,12.7764,12.8654,103243.01558829,0
+HQL.US,D,20170428,000000,12.9295,13.1648,12.9171,13.1094,197269.0808162,0
+HQL.US,D,20170501,000000,13.1783,13.2538,13.1409,13.1783,139586.04566982,0
+HQL.US,D,20170502,000000,13.2232,13.2232,13.1142,13.1399,104550.76254313,0
+HQL.US,D,20170503,000000,13.1476,13.1725,13.0567,13.0567,100288.82462555,0
+HQL.US,D,20170504,000000,13.1189,13.2165,13.071,13.0873,123489.57275964,0
+HQL.US,D,20170505,000000,13.1343,13.1476,12.9534,12.9869,92956.660643735,0
+HQL.US,D,20170508,000000,12.9869,13.0204,12.7879,12.7947,95000.341936073,0
+HQL.US,D,20170509,000000,12.8769,12.941,12.7879,12.898,108675.7581337,0
+HQL.US,D,20170510,000000,12.8912,12.8912,12.7879,12.8339,81964.686838659,0
+HQL.US,D,20170511,000000,12.8262,12.8654,12.6808,12.8128,93712.456845454,0
+HQL.US,D,20170512,000000,12.8395,12.9476,12.8262,12.898,97867.767912994,0
+HQL.US,D,20170515,000000,12.941,13.0509,12.9295,12.9677,117155.7287953,0
+HQL.US,D,20170516,000000,13.0204,13.0433,12.9476,13.0204,99868.589393062,0
+HQL.US,D,20170517,000000,12.8769,12.9075,12.6913,12.7114,132135.75586395,0
+HQL.US,D,20170518,000000,12.7114,12.9591,12.7114,12.8443,88075.868851448,0
+HQL.US,D,20170519,000000,12.9171,13.0262,12.9075,13.0127,67863.808602169,0
+HQL.US,D,20170522,000000,13.0433,13.1189,12.9821,13.0873,105425.72993018,0
+HQL.US,D,20170523,000000,13.1275,13.2088,13.1142,13.1992,98148.97009593,0
+HQL.US,D,20170524,000000,13.2232,13.2471,13.1094,13.2299,100740.42069629,0
+HQL.US,D,20170525,000000,13.2624,13.3648,13.2624,13.3648,76545.533989822,0
+HQL.US,D,20170526,000000,13.4279,13.4279,13.3246,13.4136,72381.860032083,0
+HQL.US,D,20170530,000000,13.3427,13.3658,13.0816,13.1544,143391.16071028,0
+HQL.US,D,20170531,000000,13.3055,13.3055,12.8539,12.8874,135015.72617616,0
+HQL.US,D,20170601,000000,12.9123,13.1409,12.9123,13.0816,122065.79070329,0
+HQL.US,D,20170602,000000,13.1094,13.2882,13.1094,13.2777,92581.375946064,0
+HQL.US,D,20170605,000000,13.2777,13.3179,13.1094,13.1351,71766.142241195,0
+HQL.US,D,20170606,000000,13.1094,13.2012,13.0194,13.0194,72459.216766422,0
+HQL.US,D,20170607,000000,13.03,13.1984,12.9926,13.0041,118581.60157421,0
+HQL.US,D,20170608,000000,13.0357,13.1591,12.9639,13.1036,107477.77411272,0
+HQL.US,D,20170609,000000,13.1199,13.3055,13.1142,13.2184,70643.424232003,0
+HQL.US,D,20170612,000000,13.1859,13.2012,13.0816,13.1142,52575.399957447,0
+HQL.US,D,20170613,000000,13.1801,13.2117,13.1036,13.1801,75861.867716068,0
+HQL.US,D,20170614,000000,13.2384,13.3102,13.1801,13.2184,57903.606375371,0
+HQL.US,D,20170615,000000,13.1944,13.1944,13.0501,13.1036,53927.052085831,0
+HQL.US,D,20170616,000000,13.1351,13.1351,13.0424,13.1094,36427.704344795,0
+HQL.US,D,20170619,000000,13.1944,13.4327,13.1304,13.2844,106904.9161341,0
+HQL.US,D,20170620,000000,13.3753,13.7991,13.3696,13.5503,160312.42366633,0
+HQL.US,D,20170621,000000,13.7522,13.956,13.6785,13.912,192171.89924002,0
+HQL.US,D,20170622,000000,14.0219,14.33,13.9884,14.1387,251104.14110984,0
+HQL.US,D,20170623,000000,14.086,14.2142,13.8909,14.0995,142355.2076869,0
+HQL.US,D,20170626,000000,14.1989,14.2104,14.0344,14.0995,80603.6264588,0
+HQL.US,D,20170627,000000,14.0937,14.0937,13.7207,13.7455,124413.6721266,0
+HQL.US,D,20170628,000000,13.7675,14.0344,13.7426,13.8851,120633.64575674,0
+HQL.US,D,20170629,000000,13.9779,13.9779,13.5963,13.7273,115084.86810982,0
+HQL.US,D,20170630,000000,13.7608,13.7608,13.5963,13.5963,81942.734251886,0
+HQL.US,D,20170703,000000,13.5963,13.7608,13.5848,13.5848,107431.77821662,0
+HQL.US,D,20170705,000000,13.6441,13.8153,13.5905,13.7207,75024.53333491,0
+HQL.US,D,20170706,000000,13.6489,13.7024,13.5561,13.5561,106004.86007645,0
+HQL.US,D,20170707,000000,13.6489,13.7522,13.6288,13.6622,96341.540451709,0
+HQL.US,D,20170710,000000,13.7024,13.7273,13.5724,13.6489,79785.10858059,0
+HQL.US,D,20170711,000000,13.6823,13.7914,13.6622,13.669,82489.458198635,0
+HQL.US,D,20170712,000000,13.7455,13.8449,13.7072,13.7426,80279.564463596,0
+HQL.US,D,20170713,000000,13.7809,14.0545,13.6566,13.9435,229544.61017727,0
+HQL.US,D,20170714,000000,14.0085,14.1119,13.9598,14.0267,145835.21537089,0
+HQL.US,D,20170717,000000,14.0794,14.1119,13.866,13.866,93691.549619957,0
+HQL.US,D,20170718,000000,13.8909,13.9158,13.7914,13.8449,95656.828816681,0
+HQL.US,D,20170719,000000,13.9435,14.1148,13.9435,14.0545,139405.19816927,0
+HQL.US,D,20170720,000000,14.1329,14.2639,14.0669,14.2563,101702.15306915,0
+HQL.US,D,20170721,000000,14.2229,14.3338,14.2008,14.2478,68378.126349396,0
+HQL.US,D,20170724,000000,14.3089,14.4773,14.24,14.4391,108428.00751156,0
+HQL.US,D,20170725,000000,14.4954,14.4954,14.2639,14.287,127552.89203499,0
+HQL.US,D,20170726,000000,14.3338,14.4065,14.3089,14.328,87886.658460699,0
+HQL.US,D,20170727,000000,14.4706,14.4706,14.0267,14.0794,108040.17847858,0
+HQL.US,D,20170728,000000,14.0219,14.2305,14.0219,14.1186,89687.815937271,0
+HQL.US,D,20170731,000000,14.1329,14.1702,14.0611,14.0611,67052.608252883,0
+HQL.US,D,20170801,000000,14.0717,14.0794,13.8574,13.911,122411.80528526,0
+HQL.US,D,20170802,000000,13.9884,14.0085,13.8909,14.0047,65312.081730254,0
+HQL.US,D,20170803,000000,14.0018,14.0717,13.9225,13.9225,53883.146912287,0
+HQL.US,D,20170804,000000,13.9626,13.9722,13.8698,13.9052,64077.510064652,0
+HQL.US,D,20170807,000000,13.9301,14.0163,13.8976,13.9952,71134.744031184,0
+HQL.US,D,20170808,000000,13.9779,13.9779,13.7914,13.8125,132989.8160255,0
+HQL.US,D,20170809,000000,13.6958,13.8125,13.6365,13.7149,153938.85597355,0
+HQL.US,D,20170810,000000,13.6766,13.6766,13.1199,13.1199,232384.85676105,0
+HQL.US,D,20170811,000000,13.0424,13.25,12.39,13.1199,321837.46641148,0
+HQL.US,D,20170814,000000,13.2251,13.5025,13.2251,13.4614,57436.329885512,0
+HQL.US,D,20170815,000000,13.5016,13.5016,13.3696,13.3877,60459.514692387,0
+HQL.US,D,20170816,000000,13.4136,13.5101,13.402,13.4719,51450.591225705,0
+HQL.US,D,20170817,000000,13.4203,13.4537,13.2442,13.25,88514.920586886,0
+HQL.US,D,20170818,000000,13.2117,13.3427,13.1801,13.3055,131435.36380979,0
+HQL.US,D,20170821,000000,13.3303,13.3944,13.25,13.381,117192.31643992,0
+HQL.US,D,20170822,000000,13.4088,13.6288,13.4088,13.6106,83636.219517148,0
+HQL.US,D,20170823,000000,13.6039,13.7522,13.5963,13.7072,121326.72028197,0
+HQL.US,D,20170824,000000,13.7207,13.7828,13.5762,13.7828,78341.464660019,0
+HQL.US,D,20170825,000000,13.8344,13.8344,13.6996,13.7436,77700.658198534,0
+HQL.US,D,20170828,000000,13.8402,13.9942,13.822,13.9349,72656.790047369,0
+HQL.US,D,20170829,000000,13.8736,13.9645,13.8545,13.9474,84861.382931275,0
+HQL.US,D,20170830,000000,13.9349,14.2142,13.9349,14.1683,131467.77000931,0
+HQL.US,D,20170831,000000,14.2199,14.5155,14.2199,14.4544,85580.591488374,0
+HQL.US,D,20170901,000000,14.4888,14.594,14.4333,14.5615,45634.201092424,0
+HQL.US,D,20170905,000000,14.4888,14.6007,14.3127,14.3941,74304.279416537,0
+HQL.US,D,20170906,000000,14.4992,14.5347,14.3663,14.4333,62363.117573893,0
+HQL.US,D,20170907,000000,14.4333,14.6065,14.373,14.5203,33604.183541418,0
+HQL.US,D,20170908,000000,14.5127,14.5969,14.4199,14.4888,97625.244097228,0
+HQL.US,D,20170911,000000,14.6007,14.6007,14.3807,14.3807,70271.275618155,0
+HQL.US,D,20170912,000000,14.3864,14.4725,14.3003,14.4199,130939.86256551,0
+HQL.US,D,20170913,000000,14.4333,14.4582,14.2458,14.2534,93401.984546823,0
+HQL.US,D,20170914,000000,14.2458,14.3338,14.1348,14.1348,76635.435059459,0
+HQL.US,D,20170915,000000,14.1348,14.2936,14.1071,14.2621,67282.587733351,0
+HQL.US,D,20170918,000000,14.2621,14.373,14.2343,14.2936,152105.29229746,0
+HQL.US,D,20170919,000000,14.3396,14.3396,14.2056,14.2458,55965.506571794,0
+HQL.US,D,20170920,000000,14.287,14.3396,14.24,14.3338,51290.650950652,0
+HQL.US,D,20170921,000000,14.2669,14.2965,14.2199,14.2199,46370.135429921,0
+HQL.US,D,20170922,000000,14.2056,14.2458,14.1664,14.1941,79626.213666812,0
+HQL.US,D,20170925,000000,14.1731,14.3003,14.1683,14.2458,63780.627462594,0
+HQL.US,D,20170926,000000,14.2008,14.2793,14.1204,14.1463,58789.027375172,0
+HQL.US,D,20170927,000000,14.2008,14.2333,14.1138,14.1138,57537.729929173,0
+HQL.US,D,20170928,000000,14.1463,14.2534,14.0794,14.1061,53348.967300838,0
+HQL.US,D,20170929,000000,14.2008,14.3338,14.1616,14.2936,50082.213316922,0
+HQL.US,D,20171002,000000,14.4142,14.5347,14.3596,14.4199,60696.811701778,0
+HQL.US,D,20171003,000000,14.4544,14.504,14.3396,14.3396,69953.4857906,0
+HQL.US,D,20171004,000000,14.3481,14.4811,14.3481,14.4725,59999.555731452,0
+HQL.US,D,20171005,000000,14.5615,14.5615,14.4017,14.4992,63060.373544221,0
+HQL.US,D,20171006,000000,14.5672,14.7586,14.5462,14.6935,230262.7733731,0
+HQL.US,D,20171009,000000,14.7088,14.749,14.6457,14.6801,82819.792361488,0
+HQL.US,D,20171010,000000,14.7088,14.7662,14.6266,14.6935,68489.980005806,0
+HQL.US,D,20171011,000000,14.7413,14.7413,14.6065,14.6676,66445.253352194,0
+HQL.US,D,20171012,000000,14.7088,14.7996,14.5462,14.7996,86394.927921485,0
+HQL.US,D,20171013,000000,14.7739,14.7739,14.5347,14.5347,51218.521022688,0
+HQL.US,D,20171016,000000,14.5796,14.7164,14.504,14.5519,65879.712902498,0
+HQL.US,D,20171017,000000,14.5347,14.6619,14.5347,14.6342,79060.673217118,0
+HQL.US,D,20171018,000000,14.6619,14.7002,14.4648,14.5203,91975.066406649,0
+HQL.US,D,20171019,000000,14.4199,14.4811,14.3663,14.4295,56871.834797092,0
+HQL.US,D,20171020,000000,14.3941,14.4017,14.2669,14.3481,92288.674789105,0
+HQL.US,D,20171023,000000,14.3663,14.3663,14.1348,14.1731,101901.81707265,0
+HQL.US,D,20171024,000000,14.2008,14.2008,13.9761,13.9942,117976.33739606,0
+HQL.US,D,20171025,000000,14.0076,14.0267,13.7369,13.7828,165055.22777034,0
+HQL.US,D,20171026,000000,13.6087,13.6546,13.2299,13.2834,301028.50487426,0
+HQL.US,D,20171027,000000,13.3035,13.4623,13.1763,13.3418,158550.9899182,0
+HQL.US,D,20171030,000000,13.402,13.5724,13.402,13.5551,138437.19362875,0
+HQL.US,D,20171031,000000,13.5819,13.6087,13.4298,13.536,97558.340975637,0
+HQL.US,D,20171101,000000,13.602,13.6154,13.381,13.4098,110749.754903,0
+HQL.US,D,20171102,000000,13.3753,13.4815,13.3284,13.3696,103672.65907225,0
+HQL.US,D,20171103,000000,13.3696,13.5427,13.3696,13.5131,52300.46994216,0
+HQL.US,D,20171106,000000,13.5484,13.5484,13.4289,13.4422,57373.608209021,0
+HQL.US,D,20171107,000000,13.5131,13.5131,13.3485,13.3877,90585.781272369,0
+HQL.US,D,20171108,000000,13.3877,13.4212,13.2471,13.3035,51563.490243389,0
+HQL.US,D,20171109,000000,13.2232,13.2547,13.0816,13.1696,94771.40781688,0
+HQL.US,D,20171110,000000,13.1428,13.162,13.0366,13.1361,123185.37262865,0
+HQL.US,D,20171113,000000,13.0749,13.116,12.8434,12.8434,234282.18747492,0
+HQL.US,D,20171114,000000,12.8291,12.8291,12.3517,12.5153,358890.29679864,0
+HQL.US,D,20171115,000000,12.4235,12.6033,12.3278,12.5047,252475.65510245,0
+HQL.US,D,20171116,000000,12.5765,12.6894,12.5105,12.6224,148833.31150717,0
+HQL.US,D,20171117,000000,12.6368,12.786,12.5909,12.7631,133933.77725669,0
+HQL.US,D,20171120,000000,12.7631,12.7774,12.6435,12.7181,123607.69858369,0
+HQL.US,D,20171121,000000,12.7698,12.8443,12.7276,12.8377,120745.49941315,0
+HQL.US,D,20171122,000000,12.8291,12.9295,12.8291,12.897,129401.09076893,0
+HQL.US,D,20171124,000000,12.9563,12.9888,12.8835,12.8835,73818.18642373,0
+HQL.US,D,20171127,000000,12.9314,12.939,12.7593,12.8071,129991.71988922,0
+HQL.US,D,20171128,000000,12.8626,12.897,12.741,12.897,131996.72281439,0
+HQL.US,D,20171129,000000,12.9314,13.0328,12.7057,12.8071,156530.30657391,0
+HQL.US,D,20171130,000000,12.8835,12.9725,12.8491,12.8692,111682.21716018,0
+HQL.US,D,20171201,000000,12.8692,12.9898,12.72,12.8759,116141.7283587,0
+HQL.US,D,20171204,000000,12.9448,13.0204,12.653,12.6922,160603.03410074,0
+HQL.US,D,20171205,000000,12.6569,12.7947,12.6387,12.653,139284.98162266,0
+HQL.US,D,20171206,000000,12.6301,12.653,12.4273,12.4617,149748.00262266,0
+HQL.US,D,20171207,000000,12.5143,12.741,12.4943,12.7057,124281.95660597,0
+HQL.US,D,20171208,000000,12.7669,12.9448,12.7314,12.897,118056.83021423,0
+HQL.US,D,20171211,000000,13.0395,13.0395,12.8626,12.9639,124063.47609953,0
+HQL.US,D,20171212,000000,12.9725,13.0328,12.8759,12.939,155687.74538638,0
+HQL.US,D,20171213,000000,12.9573,13.0414,12.8807,12.9974,147144.00768701,0
+HQL.US,D,20171214,000000,12.9869,13.0672,12.7947,12.8835,180797.32320834,0
+HQL.US,D,20171215,000000,12.9573,13.1285,12.9018,13.1094,150610.42567442,0
+HQL.US,D,20171218,000000,13.1199,13.2022,13.027,13.0797,192786.57166963,0
+HQL.US,D,20171219,000000,13.1017,13.1199,13.0137,13.027,89154.681687096,0
+HQL.US,D,20171220,000000,13.1142,13.1696,13.0615,13.0864,61852.981271765,0
+HQL.US,D,20171221,000000,13.074,13.183,13.074,13.0797,118737.36040416,0
+HQL.US,D,20171222,000000,13.1142,13.2088,13.0749,13.1017,131982.08775654,0
+HQL.US,D,20171226,000000,13.1419,13.271,13.1094,13.2308,108040.17847858,0
+HQL.US,D,20171227,000000,13.3112,13.4136,13.3112,13.3465,131619.34739417,0
+HQL.US,D,20171228,000000,13.3743,13.4088,13.3121,13.3791,103238.83414319,0
+HQL.US,D,20171229,000000,13.4193,13.4671,13.3179,13.359,150928.21550198,0
+HQL.US,D,20180102,000000,13.4088,13.5973,13.3666,13.4815,171434.02226948,0
+HQL.US,D,20180103,000000,13.6116,13.7685,13.5551,13.7014,109001.91085145,0
+HQL.US,D,20180104,000000,13.7943,13.8163,13.5905,13.6661,87990.14922691,0
+HQL.US,D,20180105,000000,13.6862,13.7522,13.5973,13.6259,144600.64370529,0
+HQL.US,D,20180108,000000,13.6594,13.7455,13.448,13.5455,146737.36215108,0
+HQL.US,D,20180109,000000,13.6049,13.7455,13.6049,13.7426,76953.224887014,0
+HQL.US,D,20180110,000000,13.7062,13.8421,13.6212,13.8087,58674.037634938,0
+HQL.US,D,20180111,000000,13.8909,13.9244,13.8087,13.8833,67325.44754562,0
+HQL.US,D,20180112,000000,13.9167,14.0163,13.8833,13.9914,66936.573151375,0
+HQL.US,D,20180116,000000,14.0392,14.1214,13.8497,13.8698,101353.00240335,0
+HQL.US,D,20180117,000000,13.9167,13.9655,13.8497,13.8497,65126.00742333,0
+HQL.US,D,20180118,000000,13.8288,13.8766,13.7828,13.8288,54250.068719761,0
+HQL.US,D,20180119,000000,13.8163,14.0057,13.8163,14.0057,107478.81947399,0
+HQL.US,D,20180122,000000,14.0057,14.284,13.9808,14.2315,133812.51534881,0
+HQL.US,D,20180123,000000,14.2438,14.4831,14.2438,14.373,126747.96385335,0
+HQL.US,D,20180124,000000,14.4199,14.4745,14.2171,14.2936,114602.95656211,0
+HQL.US,D,20180125,000000,14.373,14.4228,14.2582,14.3127,126553.52665623,0
+HQL.US,D,20180126,000000,14.3386,14.5424,14.3318,14.5012,116616.32237748,0
+HQL.US,D,20180129,000000,14.5012,14.6935,14.5012,14.6447,112909.47129685,0
+HQL.US,D,20180130,000000,14.4954,14.4954,14.3061,14.3127,104173.38712291,0
+HQL.US,D,20180131,000000,14.3318,14.416,13.8497,13.9052,177868.2209162,0
+HQL.US,D,20180201,000000,13.7866,14.0726,13.7866,13.9578,101456.49316956,0
+HQL.US,D,20180202,000000,13.9167,13.9215,13.735,13.7617,88388.431872629,0
+HQL.US,D,20180205,000000,13.7062,13.8087,13.1696,13.1696,193453.51216299,0
+HQL.US,D,20180206,000000,12.9974,13.4882,12.9869,13.4547,101881.95520843,0
+HQL.US,D,20180207,000000,13.448,13.6823,13.448,13.5484,49546.988344198,0
+HQL.US,D,20180208,000000,13.5714,13.6116,13.0864,13.0941,101222.332244,0
+HQL.US,D,20180209,000000,13.2022,13.2022,12.611,13.0672,155118.02349158,0
+HQL.US,D,20180212,000000,13.1419,13.3246,13.0672,13.271,90506.33381548,0
+HQL.US,D,20180213,000000,13.271,13.3389,13.1763,13.3112,52592.125737845,0
+HQL.US,D,20180214,000000,13.2844,13.5963,13.2308,13.5216,59019.00685564,0
+HQL.US,D,20180215,000000,13.6116,13.7197,13.5379,13.7062,97675.421438421,0
+HQL.US,D,20180216,000000,13.6929,13.7263,13.6116,13.6508,64777.902118803,0
+HQL.US,D,20180220,000000,13.5772,13.7599,13.5772,13.5772,78830.69373665,0
+HQL.US,D,20180221,000000,13.6116,13.7302,13.5513,13.5551,54365.058459995,0
+HQL.US,D,20180222,000000,13.4413,13.4413,13.4413,13.4413,49337.916089227,0
+HQL.US,D,20180223,000000,13.5772,13.7426,13.4671,13.6508,59668.176207323,0
+HQL.US,D,20180226,000000,13.7522,13.8029,13.7062,13.735,77894.050034382,0
+HQL.US,D,20180227,000000,13.8095,13.8718,13.6785,13.7062,37803.399782501,0
+HQL.US,D,20180228,000000,13.7006,13.7006,13.3734,13.3791,94124.329187746,0
+HQL.US,D,20180301,000000,13.3859,13.5398,13.2012,13.3179,108696.66535919,0
+HQL.US,D,20180302,000000,13.1725,13.6498,13.1725,13.6154,92493.565598976,0
+HQL.US,D,20180305,000000,13.5943,13.8048,13.5589,13.7962,73386.452217217,0
+HQL.US,D,20180306,000000,13.8095,13.844,13.6814,13.8095,62262.762891507,0
+HQL.US,D,20180307,000000,13.735,13.8861,13.713,13.844,71974.16913489,0
+HQL.US,D,20180308,000000,13.9072,13.9789,13.8115,13.956,73181.561407345,0
+HQL.US,D,20180309,000000,14.0258,14.1922,13.9636,14.1071,71761.960796095,0
+HQL.US,D,20180312,000000,14.1654,14.1837,14.088,14.1654,66408.665707574,0
+HQL.US,D,20180313,000000,14.1922,14.307,14.0669,14.0726,64414.116395154,0
+HQL.US,D,20180314,000000,14.1415,14.2037,14.0123,14.0324,47024.531587979,0
+HQL.US,D,20180315,000000,14.1367,14.1367,13.9215,13.9492,49122.571666608,0
+HQL.US,D,20180316,000000,13.9291,14.0478,13.9291,13.998,43055.294827362,0
+HQL.US,D,20180319,000000,13.9359,13.9607,13.5742,13.6652,128715.33377262,0
+HQL.US,D,20180320,000000,13.7426,13.7455,13.6785,13.7187,43450.441389256,0
+HQL.US,D,20180321,000000,13.6785,13.8095,13.6785,13.7263,35891.434010796,0
+HQL.US,D,20180322,000000,13.6574,13.7455,13.4422,13.4422,64584.510282956,0
+HQL.US,D,20180323,000000,13.5169,13.5169,13.205,13.2193,104395.00371318,0
+HQL.US,D,20180326,000000,13.338,13.491,13.1725,13.4757,86698.082691192,0
+HQL.US,D,20180327,000000,13.5054,13.5465,13.1343,13.1371,53360.466274861,0
+HQL.US,D,20180328,000000,13.1936,13.2949,13.1112,13.2529,61962.744205625,0
+HQL.US,D,20180329,000000,13.2193,13.4203,13.1725,13.3457,59725.67107744,0
+HQL.US,D,20180402,000000,13.2529,13.2662,12.6559,12.8033,212453.99869471,0
+HQL.US,D,20180403,000000,12.9008,12.9362,12.6636,12.9295,70530.525214319,0
+HQL.US,D,20180404,000000,12.7832,13.2681,12.742,13.2127,72030.618643732,0
+HQL.US,D,20180405,000000,13.4566,13.4566,12.9707,12.986,101899.7263501,0
+HQL.US,D,20180406,000000,12.9783,12.986,12.6425,12.7611,143163.27195237,0
+HQL.US,D,20180409,000000,12.8387,13.1295,12.7975,12.9621,103717.60960707,0
+HQL.US,D,20180410,000000,13.116,13.2653,13.0471,13.2624,88415.611265775,0
+HQL.US,D,20180411,000000,13.205,13.3724,13.1725,13.1783,136167.71430106,0
+HQL.US,D,20180412,000000,13.3045,13.4279,13.3045,13.3734,57128.993670706,0
+HQL.US,D,20180413,000000,13.4088,13.4088,13.2328,13.2748,87223.899412443,0
+HQL.US,D,20180416,000000,13.3658,13.3658,13.2193,13.2414,58686.581970236,0
+HQL.US,D,20180417,000000,13.3179,13.449,13.2193,13.4088,56199.667497361,0
+HQL.US,D,20180418,000000,13.4088,13.4719,13.3734,13.4203,60646.634360585,0
+HQL.US,D,20180419,000000,13.3734,13.449,13.2462,13.2624,82851.153199734,0
+HQL.US,D,20180420,000000,13.2834,13.2834,13.1582,13.2414,57602.542328214,0
+HQL.US,D,20180423,000000,13.2681,13.3226,12.9984,13.1036,92844.806987327,0
+HQL.US,D,20180424,000000,13.095,13.1112,12.8033,12.8176,228396.80349749,0
+HQL.US,D,20180425,000000,12.831,12.8788,12.698,12.7754,163065.90526428,0
+HQL.US,D,20180426,000000,12.852,13.0806,12.8272,13.0471,113406.01790241,0
+HQL.US,D,20180427,000000,13.0471,13.1783,12.983,13.1447,97678.557522246,0
+HQL.US,D,20180430,000000,13.1639,13.1936,12.8588,12.9008,60160.541367779,0
+HQL.US,D,20180501,000000,12.8731,12.9611,12.8243,12.8874,61455.743987321,0
+HQL.US,D,20180502,000000,12.809,12.8654,12.6922,12.6922,119596.64737208,0
+HQL.US,D,20180503,000000,12.6636,12.7832,12.5057,12.5871,87395.338661518,0
+HQL.US,D,20180504,000000,12.566,12.7477,12.566,12.698,122803.81576333,0
+HQL.US,D,20180507,000000,12.809,12.8176,12.7143,12.7975,71807.956692189,0
+HQL.US,D,20180508,000000,12.7832,12.7889,12.6224,12.698,57094.496748635,0
+HQL.US,D,20180509,000000,12.7133,12.8759,12.6636,12.852,80483.409912192,0
+HQL.US,D,20180510,000000,12.852,12.9486,12.8033,12.8176,97146.468633345,0
+HQL.US,D,20180511,000000,12.852,13.1639,12.852,13.1371,78296.5141252,0
+HQL.US,D,20180514,000000,13.1447,13.3045,13.1447,13.2002,102333.55127917,0
+HQL.US,D,20180515,000000,13.1036,13.1295,13.0682,13.0806,83117.720324821,0
+HQL.US,D,20180516,000000,13.1036,13.2681,13.1036,13.2261,38490.20214008,0
+HQL.US,D,20180517,000000,13.1936,13.205,13.116,13.1725,35670.862781802,0
+HQL.US,D,20180518,000000,13.1295,13.228,13.1295,13.1725,72126.791881018,0
+HQL.US,D,20180521,000000,13.2462,13.2681,12.986,13.0204,85253.393409346,0
+HQL.US,D,20180522,000000,12.986,13.1524,12.9783,13.0873,79495.543507456,0
+HQL.US,D,20180523,000000,13.0519,13.1849,13.0519,13.1447,62657.909453402,0
+HQL.US,D,20180524,000000,13.1218,13.2261,13.0873,13.1572,77383.913732254,0
+HQL.US,D,20180525,000000,13.1936,13.2328,13.1295,13.205,88837.937220815,0
+HQL.US,D,20180529,000000,13.1572,13.1849,13.0204,13.1112,75996.719320524,0
+HQL.US,D,20180530,000000,13.1112,13.3294,13.1112,13.2882,85783.391575695,0
+HQL.US,D,20180531,000000,13.3112,13.3666,13.1906,13.2949,110861.60855942,0
+HQL.US,D,20180601,000000,13.3533,13.4518,13.3179,13.3179,149942.43981979,0
+HQL.US,D,20180604,000000,13.3753,13.3753,13.1552,13.2882,93463.66086204,0
+HQL.US,D,20180605,000000,13.2615,13.359,13.1906,13.2318,180153.38066304,0
+HQL.US,D,20180606,000000,13.2949,13.446,13.2519,13.403,75785.556343003,0
+HQL.US,D,20180607,000000,13.4518,13.4518,13.2452,13.2882,79287.51661376,0
+HQL.US,D,20180608,000000,13.3313,13.381,13.2681,13.3753,104583.16874265,0
+HQL.US,D,20180611,000000,13.3666,13.3666,13.2882,13.3313,87878.2955705,0
+HQL.US,D,20180612,000000,13.3877,13.4384,13.3313,13.4116,64225.951365681,0
+HQL.US,D,20180613,000000,13.4518,13.5044,13.3475,13.3753,67849.173544321,0
+HQL.US,D,20180614,000000,13.4116,13.5044,13.403,13.4958,88832.710414442,0
+HQL.US,D,20180615,000000,13.446,13.5312,13.4289,13.5149,80895.282254484,0
+HQL.US,D,20180618,000000,13.4958,13.4958,13.2949,13.3877,143633.68452605,0
+HQL.US,D,20180619,000000,13.3236,13.5503,13.3236,13.5226,96608.107576797,0
+HQL.US,D,20180620,000000,13.6011,13.7647,13.6001,13.757,77732.019036779,0
+HQL.US,D,20180621,000000,13.8144,13.8144,13.58,13.6441,86832.934295648,0
+HQL.US,D,20180622,000000,13.6938,13.8,13.5379,13.6087,71144.152282657,0
+HQL.US,D,20180625,000000,13.58,13.58,13.2251,13.3179,82238.57149267,0
+HQL.US,D,20180626,000000,13.3944,13.3944,13.1791,13.2175,84106.632090832,0
+HQL.US,D,20180627,000000,13.2615,13.3112,13.0214,13.0644,90303.533728159,0
+HQL.US,D,20180628,000000,13.0405,13.0873,12.919,13.0491,71632.335998014,0
+HQL.US,D,20180629,000000,13.1486,13.3877,13.1486,13.3236,82024.272431325,0
+HQL.US,D,20180702,000000,13.2748,13.3944,13.1486,13.3944,83946.69181578,0
+HQL.US,D,20180703,000000,13.4116,13.4518,13.381,13.4298,44659.924384262,0
+HQL.US,D,20180705,000000,13.4661,13.5379,13.3944,13.5379,90899.389654825,0
+HQL.US,D,20180706,000000,13.5733,13.9837,13.5733,13.9837,123178.05509974,0
+HQL.US,D,20180709,000000,14.041,14.0497,13.9282,14.0497,100451.90098443,0
+HQL.US,D,20180710,000000,14.0688,14.0755,13.9789,14.0555,100215.64933631,0
+HQL.US,D,20180711,000000,14.0334,14.0334,13.9492,14.0267,84847.793234703,0
+HQL.US,D,20180712,000000,14.0755,14.176,14.0267,14.176,74838.459027987,0
+HQL.US,D,20180713,000000,14.1817,14.2028,14.1042,14.1817,82634.763415839,0
+HQL.US,D,20180716,000000,14.1817,14.1817,14.0497,14.1339,64022.105917085,0
+HQL.US,D,20180717,000000,14.1109,14.2391,14.0755,14.2391,84436.966253685,0
+HQL.US,D,20180718,000000,14.2391,14.2534,14.1262,14.2534,99615.611964548,0
+HQL.US,D,20180719,000000,14.154,14.2621,14.086,14.1817,94562.335561909,0
+HQL.US,D,20180720,000000,14.1817,14.2621,14.1817,14.2391,72418.447676703,0
+HQL.US,D,20180723,000000,14.2391,14.2391,14.1626,14.2114,71441.034884715,0
+HQL.US,D,20180724,000000,14.3386,14.3959,14.0774,14.1262,99495.39541794,0
+HQL.US,D,20180725,000000,14.1683,14.2878,14.0784,14.2878,94559.199478085,0
+HQL.US,D,20180726,000000,14.154,14.154,13.9713,14.0688,97859.405022795,0
+HQL.US,D,20180727,000000,14.0688,14.0688,13.6814,13.779,84501.778652726,0
+HQL.US,D,20180730,000000,13.8077,13.8077,13.5933,13.6365,96873.629340609,0
+HQL.US,D,20180731,000000,13.6871,13.9282,13.6661,13.9282,86531.87024849,0
+HQL.US,D,20180801,000000,13.9636,14.021,13.9043,14.0143,57427.966995314,0
+HQL.US,D,20180802,000000,13.9789,14.0688,13.8708,14.0497,59589.774111709,0
+HQL.US,D,20180803,000000,14.0621,14.0688,13.8919,13.999,62456.154727356,0
+HQL.US,D,20180806,000000,13.999,14.0334,13.9492,14.0334,70379.99319074,0
+HQL.US,D,20180807,000000,14.1262,14.2257,14.0975,14.2181,110837.5652501,0
+HQL.US,D,20180808,000000,14.154,14.176,14.0774,14.1396,53255.930147376,0
+HQL.US,D,20180809,000000,14.0975,14.2257,14.0975,14.176,65645.551976931,0
+HQL.US,D,20180810,000000,14.1109,14.2037,14.0057,14.0057,50224.382450302,0
+HQL.US,D,20180813,000000,14.1042,14.1042,14.0143,14.0497,40150.235844547,0
+HQL.US,D,20180814,000000,14.0621,14.1683,14.0449,14.1109,36753.857062549,0
+HQL.US,D,20180815,000000,14.1109,14.1109,13.865,13.9129,77463.361189142,0
+HQL.US,D,20180816,000000,13.9492,14.0688,13.9282,14.0555,35956.246409837,0
+HQL.US,D,20180817,000000,14.0621,14.1042,13.9713,14.1042,45158.561712366,0
+HQL.US,D,20180820,000000,14.1042,14.1042,14.041,14.0975,57993.507445009,0
+HQL.US,D,20180821,000000,14.1396,14.1626,14.0497,14.1042,70185.555993617,0
+HQL.US,D,20180822,000000,14.1262,14.3539,14.1262,14.3539,67754.04566831,0
+HQL.US,D,20180823,000000,14.4027,14.4027,14.2181,14.2621,38823.672386758,0
+HQL.US,D,20180824,000000,14.416,14.4228,14.373,14.4027,61867.616329613,0
+HQL.US,D,20180827,000000,14.5185,14.5911,14.3816,14.4831,134622.67033682,0
+HQL.US,D,20180828,000000,14.5538,14.5538,14.4027,14.4544,82900.285179651,0
+HQL.US,D,20180829,000000,14.4831,14.6782,14.4831,14.6571,65094.646585084,0
+HQL.US,D,20180830,000000,14.6696,14.8093,14.6696,14.793,37138.550011695,0
+HQL.US,D,20180831,000000,14.7365,14.8581,14.7365,14.8141,56663.807903396,0
+HQL.US,D,20180904,000000,14.8236,14.8236,14.6849,14.75,30660.446191433,0
+HQL.US,D,20180905,000000,14.8006,14.8006,14.6485,14.6696,60310.028030082,0
+HQL.US,D,20180906,000000,14.6485,14.6571,14.3223,14.3223,70384.174635839,0
+HQL.US,D,20180907,000000,14.3099,14.3874,14.2285,14.2285,83497.186467593,0
+HQL.US,D,20180910,000000,14.3013,14.3959,14.2285,14.287,107503.90814459,0
+HQL.US,D,20180911,000000,14.33,14.33,14.1845,14.2152,67781.225061456,0
+HQL.US,D,20180912,000000,14.2496,14.3099,14.1845,14.1845,48080.34647558,0
+HQL.US,D,20180913,000000,14.2285,14.3587,14.2219,14.2285,61230.991313228,0
+HQL.US,D,20180914,000000,14.2496,14.287,14.1204,14.1204,46682.698451101,0
+HQL.US,D,20180917,000000,14.1204,14.1712,14.0832,14.0832,75633.97895815,0
+HQL.US,D,20180918,000000,14.1492,14.3099,14.1415,14.2936,64458.021568698,0
+HQL.US,D,20180919,000000,14.2936,14.3376,14.2717,14.3223,59929.516526036,0
+HQL.US,D,20180920,000000,14.4104,14.5385,14.3587,14.5385,39543.926305132,0
+HQL.US,D,20180921,000000,14.5701,14.5969,14.4104,14.4658,50363.415499858,0
+HQL.US,D,20180924,000000,14.4658,14.5633,14.4228,14.5385,84268.663088434,0
+HQL.US,D,20180925,000000,14.5538,14.6485,14.5471,14.6342,45282.959704074,0
+HQL.US,D,20180926,000000,14.6055,14.793,14.6055,14.7643,54901.328793994,0
+HQL.US,D,20180927,000000,14.793,14.8503,14.7528,14.8236,44232.371622846,0
+HQL.US,D,20180928,000000,14.8006,14.8666,14.7643,14.7719,52033.902817073,0
+HQL.US,D,20181001,000000,14.8303,14.9594,14.7088,14.7203,66375.214146778,0
+HQL.US,D,20181002,000000,14.7643,14.7643,14.5538,14.5538,71254.960577791,0
+HQL.US,D,20181003,000000,14.5826,14.75,14.5826,14.6648,55271.386685292,0
+HQL.US,D,20181004,000000,14.6571,14.6571,14.2717,14.2717,86659.404324022,0
+HQL.US,D,20181005,000000,14.3366,14.4027,14.041,14.1405,81332.243267372,0
+HQL.US,D,20181008,000000,14.1405,14.2362,14.0334,14.041,66220.5006781,0
+HQL.US,D,20181009,000000,14.0832,14.152,14.0267,14.0267,59635.770007803,0
+HQL.US,D,20181010,000000,14.0267,14.0267,13.448,13.448,116681.13477652,0
+HQL.US,D,20181011,000000,13.492,13.6077,13.2452,13.2882,97007.435583791,0
+HQL.US,D,20181012,000000,13.6652,13.7388,13.492,13.6355,82393.284961348,0
+HQL.US,D,20181015,000000,13.6278,13.6556,13.4958,13.5772,50194.066973332,0
+HQL.US,D,20181016,000000,13.6001,14.1204,13.6001,14.0688,117559.23824739,0
+HQL.US,D,20181017,000000,14.0497,14.0995,13.868,14.0267,76367.822573097,0
+HQL.US,D,20181018,000000,14.0334,14.0555,13.778,13.8459,58799.480987921,0
+HQL.US,D,20181019,000000,13.8612,14.0267,13.7225,13.7751,68828.677058858,0
+HQL.US,D,20181022,000000,13.7866,13.8029,13.492,13.5637,60310.028030082,0
+HQL.US,D,20181023,000000,13.3897,13.5772,13.2739,13.4757,62520.967126397,0
+HQL.US,D,20181024,000000,13.5284,13.5284,12.7659,12.7678,164250.2995887,0
+HQL.US,D,20181025,000000,12.8405,13.1017,12.609,12.9056,169675.72460519,0
+HQL.US,D,20181026,000000,12.7593,12.8912,12.4981,12.7028,118459.29430505,0
+HQL.US,D,20181029,000000,12.7832,12.9869,12.4646,12.5583,102409.86265223,0
+HQL.US,D,20181030,000000,12.5507,12.7401,12.4713,12.6655,79010.495875925,0
+HQL.US,D,20181031,000000,12.8109,12.9707,12.7314,12.8262,96810.907664118,0
+HQL.US,D,20181101,000000,12.9056,13.2662,12.9056,13.1457,88662.31652664,0
+HQL.US,D,20181102,000000,13.2088,13.3829,13.0577,13.1208,102604.29984935,0
+HQL.US,D,20181105,000000,13.1582,13.2328,13.073,13.2165,100718.46810952,0
+HQL.US,D,20181106,000000,13.2165,13.294,13.1743,13.294,58769.165510949,0
+HQL.US,D,20181107,000000,13.3753,13.5915,13.337,13.5714,71522.573064154,0
+HQL.US,D,20181108,000000,13.5551,13.6077,13.448,13.4681,73310.140844152,0
+HQL.US,D,20181109,000000,13.4403,13.4403,13.1524,13.2509,58711.670640833,0
+HQL.US,D,20181112,000000,13.1658,13.1658,12.898,12.9553,86997.0560158,0
+HQL.US,D,20181113,000000,13.0156,13.0663,12.8051,12.8912,86602.95481518,0
+HQL.US,D,20181114,000000,12.9486,12.9486,12.6157,12.6578,91516.152806988,0
+HQL.US,D,20181115,000000,12.6655,12.852,12.5439,12.8329,52984.136215914,0
+HQL.US,D,20181116,000000,12.8042,12.9591,12.7057,12.8186,112926.19707725,0
+HQL.US,D,20181119,000000,12.7975,12.8472,12.4923,12.5583,127937.58498413,0
+HQL.US,D,20181120,000000,12.4273,12.6224,12.2254,12.4923,162895.51137648,0
+HQL.US,D,20181121,000000,12.5143,12.5593,12.4273,12.478,107624.1246912,0
+HQL.US,D,20181123,000000,12.4273,12.7314,12.4235,12.5583,81918.690942565,0
+HQL.US,D,20181126,000000,12.6875,12.7889,12.6014,12.7314,82690.167563407,0
+HQL.US,D,20181127,000000,12.7314,12.8033,12.6062,12.7688,122346.99288622,0
+HQL.US,D,20181128,000000,12.7764,12.9601,12.6425,12.9468,129167.97520464,0
+HQL.US,D,20181129,000000,13.0147,13.0214,12.8654,12.895,101257.87452734,0
+HQL.US,D,20181130,000000,12.9534,13.1112,12.9018,13.1112,78810.831872427,0
+HQL.US,D,20181203,000000,13.3313,13.3533,13.1839,13.1839,146796.94774375,0
+HQL.US,D,20181204,000000,13.2136,13.3475,12.9237,12.9773,181251.01000163,0
+HQL.US,D,20181206,000000,12.8281,12.8817,12.6569,12.8511,166381.79122813,0
+HQL.US,D,20181207,000000,12.8511,12.8731,12.5392,12.6205,99516.302643437,0
+HQL.US,D,20181210,000000,12.5909,12.6138,12.1834,12.3249,204600.19943674,0
+HQL.US,D,20181211,000000,12.4129,12.5392,12.3469,12.4273,135569.76765183,0
+HQL.US,D,20181212,000000,12.5029,12.6856,12.5029,12.523,118398.6633511,0
+HQL.US,D,20181213,000000,12.5909,12.5909,12.3469,12.4426,110027.41026209,0
+HQL.US,D,20181214,000000,12.3096,12.3364,11.9758,12.0216,171777.94612891,0
+HQL.US,D,20181217,000000,11.9088,12.081,11.7242,11.7443,229445.30085617,0
+HQL.US,D,20181218,000000,11.7816,11.8055,11.3444,11.398,251478.38044624,0
+HQL.US,D,20181219,000000,11.4066,11.553,10.9828,11.1024,516532.867769,0
+HQL.US,D,20181220,000000,11.0134,11.1024,10.6049,10.8508,577066.60311189,0
+HQL.US,D,20181221,000000,10.8508,10.9015,10.338,10.3677,331633.54691813,0
+HQL.US,D,20181224,000000,10.3677,10.7303,10.3448,10.5246,301302.38952828,0
+HQL.US,D,20181226,000000,10.56,11.0488,10.56,11.0488,344366.04724583,0
+HQL.US,D,20181227,000000,10.9235,11.0699,10.7819,11.0201,312162.64781272,0
+HQL.US,D,20181228,000000,11.1464,11.2947,10.9761,11.2793,383816.93639751,0
+HQL.US,D,20181231,000000,11.3243,11.4726,11.1521,11.1961,435365.79158305,0
+HQL.US,D,20190102,000000,11.0201,11.5252,11.0201,11.486,122603.10639856,0
+HQL.US,D,20190103,000000,11.6716,11.7835,11.4439,11.5224,261339.27335193,0
+HQL.US,D,20190104,000000,11.6553,12.0045,11.6553,11.9911,220837.79611903,0
+HQL.US,D,20190107,000000,12.102,12.5526,12.102,12.5029,140879.15756681,0
+HQL.US,D,20190108,000000,12.5909,12.6808,12.3747,12.6569,137912.42226878,0
+HQL.US,D,20190109,000000,12.7468,12.7764,12.6205,12.7468,115878.29731743,0
+HQL.US,D,20190110,000000,12.6721,12.895,12.6138,12.895,76023.89871367,0
+HQL.US,D,20190111,000000,12.8578,12.94,12.7602,12.94,84592.725083639,0
+HQL.US,D,20190114,000000,12.9094,12.9094,12.6904,12.7181,82251.115827968,0
+HQL.US,D,20190115,000000,12.7095,12.9237,12.7095,12.895,101574.61899362,0
+HQL.US,D,20190116,000000,12.9324,13.095,12.8511,12.8654,127557.07348009,0
+HQL.US,D,20190117,000000,12.8281,13.0797,12.8281,12.9697,69154.829776612,0
+HQL.US,D,20190118,000000,13.0051,13.1036,12.895,13.0797,98857.72504028,0
+HQL.US,D,20190122,000000,13.0214,13.074,12.7688,12.8511,93520.110370882,0
+HQL.US,D,20190123,000000,12.8797,12.9534,12.6578,12.7095,89540.419997516,0
+HQL.US,D,20190124,000000,12.6865,12.8281,12.6721,12.7401,58588.3180104,0
+HQL.US,D,20190125,000000,12.8214,12.9468,12.7985,12.9237,92247.905699385,0
+HQL.US,D,20190128,000000,12.8281,12.8654,12.5841,12.6645,105940.04767741,0
+HQL.US,D,20190129,000000,12.6721,12.7229,12.609,12.6721,60768.941629743,0
+HQL.US,D,20190130,000000,12.6645,12.8578,12.5976,12.8357,85638.086358491,0
+HQL.US,D,20190131,000000,12.8578,12.9773,12.8578,12.9534,145591.64619385,0
+HQL.US,D,20190201,000000,12.9697,13.0539,12.9515,13.028,70161.512684295,0
+HQL.US,D,20190204,000000,13.0587,13.116,13.0031,13.116,114567.41427877,0
+HQL.US,D,20190205,000000,13.1237,13.1839,13.0147,13.0347,67005.566995515,0
+HQL.US,D,20190206,000000,13.074,13.074,12.94,12.9601,54973.458721959,0
+HQL.US,D,20190207,000000,12.9324,12.9468,12.5985,12.6569,103361.14141235,0
+HQL.US,D,20190208,000000,12.6062,12.7908,12.6062,12.7688,56421.28408763,0
+HQL.US,D,20190211,000000,12.785,12.8138,12.741,12.7764,49604.483214315,0
+HQL.US,D,20190212,000000,12.8434,12.9171,12.8214,12.8654,112461.01130994,0
+HQL.US,D,20190213,000000,12.895,12.9974,12.8797,12.8797,63796.307881717,0
+HQL.US,D,20190214,000000,12.8731,12.9601,12.8731,12.9237,65332.988955751,0
+HQL.US,D,20190215,000000,12.9773,13.2213,12.9773,13.2136,81219.344249688,0
+HQL.US,D,20190219,000000,13.1399,13.205,13.0347,13.0587,118646.41397324,0
+HQL.US,D,20190220,000000,13.0509,13.1544,12.9669,13.095,52228.340014196,0
+HQL.US,D,20190221,000000,13.095,13.095,12.7908,12.8357,87279.30356001,0
+HQL.US,D,20190222,000000,12.9018,13.0797,12.8654,13.0797,113186.49203468,0
+HQL.US,D,20190225,000000,13.1399,13.3389,13.1399,13.2662,136074.67714758,0
+HQL.US,D,20190226,000000,13.2356,13.293,13.1992,13.205,64943.06920023,0
+HQL.US,D,20190227,000000,13.2834,13.4403,13.2136,13.4307,97835.361713474,0
+HQL.US,D,20190228,000000,13.4106,13.4106,13.205,13.2442,62066.234971835,0
+HQL.US,D,20190301,000000,13.2662,13.4844,13.2662,13.448,102450.63174195,0
+HQL.US,D,20190304,000000,13.5139,13.5599,13.1591,13.2662,140719.21729177,0
+HQL.US,D,20190305,000000,13.3045,13.3724,13.1343,13.2136,167214.94416418,0
+HQL.US,D,20190306,000000,13.205,13.205,12.8387,12.8578,195638.31722743,0
+HQL.US,D,20190307,000000,12.8214,12.9123,12.7075,12.7382,130770.51403899,0
+HQL.US,D,20190308,000000,12.632,12.7161,12.5861,12.6922,84156.809432024,0
+HQL.US,D,20190311,000000,12.7296,12.9563,12.7296,12.9496,109454.55228347,0
+HQL.US,D,20190312,000000,12.9812,13.1218,12.9812,12.9936,53305.062127294,0
+HQL.US,D,20190313,000000,13.0548,13.205,13.0328,13.205,97132.878936773,0
+HQL.US,D,20190314,000000,13.2662,13.2834,13.0845,13.1103,74705.698146081,0
+HQL.US,D,20190315,000000,13.1687,13.3045,13.1409,13.2577,77773.833487773,0
+HQL.US,D,20190318,000000,13.3121,13.3714,13.1964,13.2739,37424.979001005,0
+HQL.US,D,20190319,000000,13.2834,13.2949,13.2136,13.228,77969.316046171,0
+HQL.US,D,20190320,000000,13.183,13.2577,13.116,13.1763,65130.188868429,0
+HQL.US,D,20190321,000000,12.9343,13.0262,12.8434,12.9812,230868.03755124,0
+HQL.US,D,20190322,000000,12.918,12.9802,12.6358,12.6607,162257.84099883,0
+HQL.US,D,20190325,000000,12.6856,12.6856,12.5191,12.655,119728.36289272,0
+HQL.US,D,20190326,000000,12.6856,12.8214,12.6856,12.7908,101677.06439856,0
+HQL.US,D,20190327,000000,12.8367,12.8596,12.609,12.6922,112275.98236429,0
+HQL.US,D,20190328,000000,12.6922,12.7535,12.655,12.7219,92798.811091233,0
+HQL.US,D,20190329,000000,12.8817,12.9725,12.8578,12.9343,115025.28251715,0
+HQL.US,D,20190401,000000,12.9639,13.0366,12.896,12.896,150947.03200492,0
+HQL.US,D,20190402,000000,12.852,13.0328,12.852,13.0099,113963.1954619,0
+HQL.US,D,20190403,000000,12.9936,13.0768,12.9496,13.0099,117173.49993697,0
+HQL.US,D,20190404,000000,13.0022,13.116,12.874,13.0194,80621.397600472,0
+HQL.US,D,20190405,000000,13.0022,13.25,13.0022,13.1916,120875.12421122,0
+HQL.US,D,20190408,000000,13.1763,13.1916,13.0328,13.1304,109043.72530244,0
+HQL.US,D,20190409,000000,13.1476,13.1534,12.9936,13.0099,47866.047414235,0
+HQL.US,D,20190410,000000,13.0471,13.1476,13.0471,13.071,58055.183760225,0
+HQL.US,D,20190411,000000,13.0921,13.0921,12.8817,12.896,168154.72395027,0
+HQL.US,D,20190412,000000,13.0099,13.0194,12.7908,12.8281,112488.19070308,0
+HQL.US,D,20190415,000000,12.8578,12.896,12.7746,12.8367,147204.63864095,0
+HQL.US,D,20190416,000000,12.896,12.9639,12.7458,12.7754,85504.28011531,0
+HQL.US,D,20190417,000000,12.8281,12.8281,12.2312,12.3536,189060.90408605,0
+HQL.US,D,20190418,000000,12.3737,12.3986,12.0216,12.2618,261713.51268832,0
+HQL.US,D,20190422,000000,12.2618,12.3297,12.1269,12.1412,197023.42091661,0
+HQL.US,D,20190423,000000,12.1566,12.4436,12.1566,12.3986,136436.37214869,0
+HQL.US,D,20190424,000000,12.4273,12.4273,12.2618,12.2618,131224.20083227,0
+HQL.US,D,20190425,000000,12.2551,12.3986,12.1795,12.3737,125906.4480271,0
+HQL.US,D,20190426,000000,12.3909,12.4502,12.346,12.4273,132278.9703586,0
+HQL.US,D,20190429,000000,12.4043,12.4876,12.3833,12.3909,137067.7703587,0
+HQL.US,D,20190430,000000,12.4129,12.4502,12.278,12.3986,117932.43222252,0
+HQL.US,D,20190501,000000,12.4129,12.4502,12.3077,12.3536,161357.78494118,0
+HQL.US,D,20190502,000000,12.3986,12.4502,12.278,12.3909,116817.03174225,0
+HQL.US,D,20190503,000000,12.4273,12.5487,12.4197,12.5421,126099.83986295,0
+HQL.US,D,20190506,000000,12.3737,12.699,12.346,12.6693,176206.09648919,0
+HQL.US,D,20190507,000000,12.609,12.609,12.3412,12.3833,166138.22205108,0
+HQL.US,D,20190508,000000,12.3833,12.4665,12.3164,12.4043,76834.053701681,0
+HQL.US,D,20190509,000000,12.3164,12.3833,12.1738,12.3373,115406.83938248,0
+HQL.US,D,20190510,000000,12.3164,12.3661,12.1566,12.3613,95314.995679803,0
+HQL.US,D,20190513,000000,12.1566,12.2015,11.9308,11.9911,131365.32460438,0
+HQL.US,D,20190514,000000,12.0829,12.192,12.0216,12.1498,117017.74110702,0
+HQL.US,D,20190515,000000,12.104,12.2618,12.104,12.2235,148469.52578351,0
+HQL.US,D,20190516,000000,12.2618,12.4502,12.2618,12.3373,96433.532243896,0
+HQL.US,D,20190517,000000,12.324,12.3986,12.2551,12.2924,85773.983324222,0
+HQL.US,D,20190520,000000,12.2475,12.2475,12.1269,12.1327,101061.34660767,0
+HQL.US,D,20190521,000000,12.1948,12.346,12.1872,12.3077,109159.76040395,0
+HQL.US,D,20190522,000000,12.2618,12.4589,12.1948,12.3986,111952.96573036,0
+HQL.US,D,20190523,000000,12.3661,12.3661,12.1728,12.3297,97670.194632047,0
+HQL.US,D,20190524,000000,12.3661,12.4818,12.3373,12.4502,150266.50181499,0
+HQL.US,D,20190528,000000,12.4502,12.4627,12.3297,12.3536,90596.234885118,0
+HQL.US,D,20190529,000000,12.2475,12.2551,12.0877,12.1498,146423.75376863,0
+HQL.US,D,20190530,000000,12.2254,12.2809,12.1116,12.2187,160159.80092019,0
+HQL.US,D,20190531,000000,12.1805,12.1805,11.9949,12.0102,99700.286227811,0
+HQL.US,D,20190603,000000,12.0341,12.2121,12.0178,12.1269,140478.78419854,0
+HQL.US,D,20190604,000000,12.2121,12.3039,12.1498,12.2809,160926.05073466,0
+HQL.US,D,20190605,000000,12.3116,12.3651,12.2187,12.2646,135809.15538378,0
+HQL.US,D,20190606,000000,12.2876,12.3574,12.234,12.257,100657.83715558,0
+HQL.US,D,20190607,000000,12.2876,12.3651,12.2503,12.3651,97731.870947263,0
+HQL.US,D,20190610,000000,12.4273,12.4579,12.3651,12.3651,70064.294085734,0
+HQL.US,D,20190611,000000,12.4808,12.4808,12.3211,12.3508,122968.98284476,0
+HQL.US,D,20190612,000000,12.3508,12.4273,12.3268,12.4273,69839.54141164,0
+HQL.US,D,20190613,000000,12.4665,12.5047,12.4005,12.5047,84394.106441417,0
+HQL.US,D,20190614,000000,12.5047,12.5191,12.4062,12.4359,41224.867235095,0
+HQL.US,D,20190617,000000,12.5344,12.7362,12.5134,12.6578,92562.559443116,0
+HQL.US,D,20190618,000000,12.7669,12.9381,12.7669,12.8051,104978.31530454,0
+HQL.US,D,20190619,000000,12.8596,12.9305,12.8138,12.9209,61504.87596724,0
+HQL.US,D,20190620,000000,12.9773,13.115,12.898,12.9448,85782.346214421,0
+HQL.US,D,20190621,000000,12.9066,13.0625,12.8214,13.0529,82713.165511453,0
+HQL.US,D,20190624,000000,13.0749,13.0749,12.8443,12.9898,200556.74202561,0
+HQL.US,D,20190625,000000,13.0156,13.0749,12.852,12.8759,86095.954596877,0
+HQL.US,D,20190626,000000,12.9209,12.9209,12.7047,12.7908,82137.171449009,0
+HQL.US,D,20190627,000000,12.7362,12.9066,12.7362,12.8835,65166.776513048,0
+HQL.US,D,20190628,000000,12.9151,13.0529,12.9151,13.0232,97820.726655626,0
+HQL.US,D,20190701,000000,13.1304,13.1544,13.0453,13.115,108877.51285975,0
+HQL.US,D,20190702,000000,13.0702,13.0998,12.9898,13.0998,68035.247851245,0
+HQL.US,D,20190703,000000,13.0998,13.2452,13.0702,13.2069,51048.127134886,0
+HQL.US,D,20190705,000000,13.1381,13.1667,13.0156,13.0309,59882.475268668,0
+HQL.US,D,20190708,000000,12.9687,12.9687,12.698,12.7985,130466.31390801,0
+HQL.US,D,20190709,000000,12.7362,12.9305,12.7362,12.9305,64603.326785903,0
+HQL.US,D,20190710,000000,12.9898,13.0529,12.7908,12.9066,101824.46033831,0
+HQL.US,D,20190711,000000,12.9209,12.9209,12.6273,12.7133,114622.81842633,0
+HQL.US,D,20190712,000000,12.6435,12.6435,12.4961,12.6358,98175.104127801,0
+HQL.US,D,20190715,000000,12.652,12.7593,12.5736,12.7439,115682.81475904,0
+HQL.US,D,20190716,000000,12.7286,12.7669,12.652,12.7439,79243.611440216,0
+HQL.US,D,20190717,000000,12.8051,12.8138,12.6751,12.7133,62300.395897402,0
+HQL.US,D,20190718,000000,12.6358,12.8291,12.6128,12.7593,88866.161975237,0
+HQL.US,D,20190719,000000,12.7985,12.8051,12.6435,12.6751,79077.398997515,0
+HQL.US,D,20190722,000000,12.6751,12.7525,12.652,12.6751,45160.652434915,0
+HQL.US,D,20190723,000000,12.6751,12.7133,12.6358,12.6827,91641.596159971,0
+HQL.US,D,20190724,000000,12.6894,12.698,12.5583,12.6751,89146.318796897,0
+HQL.US,D,20190725,000000,12.6273,12.6655,12.4808,12.4961,89870.75416037,0
+HQL.US,D,20190726,000000,12.4732,12.6128,12.4732,12.5976,54512.454399749,0
+HQL.US,D,20190729,000000,12.6435,12.6482,12.5507,12.5813,124475.34844182,0
+HQL.US,D,20190730,000000,12.4876,12.7133,12.4876,12.6827,66493.339970837,0
+HQL.US,D,20190731,000000,12.7047,12.8138,12.5813,12.6827,82149.715784307,0
+HQL.US,D,20190801,000000,12.7133,12.9151,12.5976,12.6358,76785.967083038,0
+HQL.US,D,20190802,000000,12.6273,12.6273,12.4359,12.5191,57231.439075641,0
+HQL.US,D,20190805,000000,12.3881,12.3966,12.1412,12.1958,86082.364900303,0
+HQL.US,D,20190806,000000,12.257,12.4359,12.2121,12.4273,93258.770052168,0
+HQL.US,D,20190807,000000,12.3116,12.4359,12.2006,12.4273,65763.67780099,0
+HQL.US,D,20190808,000000,12.4273,12.6196,12.4273,12.5889,93981.114693091,0
+HQL.US,D,20190809,000000,12.5736,12.6273,12.3574,12.5344,87637.862477284,0
+HQL.US,D,20190812,000000,12.5134,12.5344,12.3718,12.411,71072.022354692,0
+HQL.US,D,20190813,000000,12.3881,12.6273,12.3881,12.5047,95408.032833266,0
+HQL.US,D,20190814,000000,12.4034,12.4034,12.2035,12.2121,87590.821219916,0
+HQL.US,D,20190815,000000,12.2254,12.2876,12.1566,12.1805,82324.291117208,0
+HQL.US,D,20190816,000000,12.1958,12.4579,12.1958,12.411,137343.74573526,0
+HQL.US,D,20190819,000000,12.4732,12.5736,12.4665,12.5507,103111.30006766,0
+HQL.US,D,20190820,000000,12.4961,12.5976,12.4521,12.4808,89451.564289154,0
+HQL.US,D,20190821,000000,12.5268,12.652,12.5268,12.652,107747.47732163,0
+HQL.US,D,20190822,000000,12.6578,12.6578,12.4426,12.4876,115177.90526328,0
+HQL.US,D,20190823,000000,12.4876,12.5545,12.1958,12.2646,115187.31351475,0
+HQL.US,D,20190826,000000,12.3421,12.3508,12.278,12.3039,125490.39423971,0
+HQL.US,D,20190827,000000,12.3431,12.5019,12.2302,12.2724,121936.16590521,0
+HQL.US,D,20190828,000000,12.2637,12.3986,12.2091,12.3211,104680.38734121,0
+HQL.US,D,20190829,000000,12.3823,12.4445,12.2953,12.3594,72530.301333112,0
+HQL.US,D,20190830,000000,12.3651,12.3775,12.2168,12.2724,101937.359356,0
+HQL.US,D,20190903,000000,12.2091,12.2646,12.058,12.1135,68125.148920882,0
+HQL.US,D,20190904,000000,12.2091,12.2407,12.0676,12.1221,106562.03763594,0
+HQL.US,D,20190905,000000,12.2006,12.3211,12.1738,12.2637,75794.964594477,0
+HQL.US,D,20190906,000000,12.28,12.3211,12.1843,12.1929,91045.740233304,0
+HQL.US,D,20190909,000000,12.1767,12.1767,12.0676,12.1135,94161.962193641,0
+HQL.US,D,20190910,000000,12.0743,12.2637,12.0274,12.2561,92749.679111315,0
+HQL.US,D,20190911,000000,12.3039,12.4302,12.2953,12.4139,127645.92918845,0
+HQL.US,D,20190912,000000,12.4215,12.4703,12.3278,12.3594,97658.695658023,0
+HQL.US,D,20190913,000000,12.3909,12.4923,12.3517,12.3986,70236.778696085,0
+HQL.US,D,20190916,000000,12.3431,12.4846,12.3278,12.4617,62923.431217214,0
+HQL.US,D,20190917,000000,12.4043,12.5411,12.3986,12.4617,76709.655709973,0
+HQL.US,D,20190918,000000,12.4215,12.4445,12.3124,12.3431,88426.064878523,0
+HQL.US,D,20190919,000000,12.3594,12.4923,12.3594,12.3986,79273.926917188,0
+HQL.US,D,20190920,000000,12.4139,12.5487,12.4139,12.5487,91634.278631047,0
+HQL.US,D,20190923,000000,12.5019,12.5316,12.3986,12.4043,79580.217770719,0
+HQL.US,D,20190924,000000,12.4445,12.4445,12.1575,12.2006,125264.59620434,0
+HQL.US,D,20190925,000000,12.169,12.2322,12.145,12.1767,90865.93809403,0
+HQL.US,D,20190926,000000,12.1613,12.169,11.9318,11.9537,122163.00930185,0
+HQL.US,D,20190927,000000,11.9796,12.1135,11.8753,11.9404,155042.75747979,0
+HQL.US,D,20190930,000000,11.9959,12.0274,11.9127,11.9471,82970.324385067,0
+HQL.US,D,20191001,000000,11.9537,12.0743,11.8122,11.8132,103434.31670158,0
+HQL.US,D,20191002,000000,11.7395,11.7883,11.5262,11.6543,138647.311245,0
+HQL.US,D,20191003,000000,11.639,11.8198,11.5988,11.7491,170282.0341446,0
+HQL.US,D,20191004,000000,11.7978,11.8849,11.6868,11.7797,133683.935912,0
+HQL.US,D,20191007,000000,11.7577,11.8524,11.6868,11.7338,184981.90439158,0
+HQL.US,D,20191008,000000,11.6543,11.6936,11.5443,11.5749,93562.97018315,0
+HQL.US,D,20191009,000000,11.639,11.6868,11.5596,11.5749,107081.58218954,0
+HQL.US,D,20191010,000000,11.6151,11.7491,11.5596,11.6868,120432.93639196,0
+HQL.US,D,20191011,000000,11.8055,11.9404,11.7577,11.7653,129843.27858819,0
+HQL.US,D,20191014,000000,11.7577,11.8926,11.7308,11.7883,130788.28518066,0
+HQL.US,D,20191015,000000,11.8198,11.9959,11.8198,11.971,146841.89827857,0
+HQL.US,D,20191016,000000,11.8849,12.0102,11.8753,11.9318,112160.99262406,0
+HQL.US,D,20191017,000000,11.971,12.0887,11.948,12.0743,87760.169746443,0
+HQL.US,D,20191018,000000,12.0839,12.1298,11.971,12.0361,123420.5789155,0
+HQL.US,D,20191021,000000,12.0839,12.1613,12.0361,12.1135,102676.42977731,0
+HQL.US,D,20191022,000000,12.4005,12.5574,12.3345,12.3517,191363.83497455,0
+HQL.US,D,20191023,000000,12.3651,12.4923,12.3431,12.4215,105255.33604238,0
+HQL.US,D,20191024,000000,12.4703,12.4703,12.4043,12.4445,78719.885441516,0
+HQL.US,D,20191025,000000,12.4215,12.5019,12.3268,12.5019,69870.902249887,0
+HQL.US,D,20191028,000000,12.5316,12.6119,12.5095,12.564,98818.001311836,0
+HQL.US,D,20191029,000000,12.5411,12.6578,12.5411,12.6119,71351.133815078,0
+HQL.US,D,20191030,000000,12.6273,12.6406,12.564,12.6042,78984.361844053,0
+HQL.US,D,20191031,000000,12.6196,12.6196,12.4617,12.5727,111329.93041055,0
+HQL.US,D,20191101,000000,12.652,12.8262,12.652,12.786,102847.8690264,0
+HQL.US,D,20191104,000000,12.8578,12.9295,12.8262,12.8893,123417.44283167,0
+HQL.US,D,20191105,000000,12.9372,12.9773,12.8578,12.9372,107288.56372197,0
+HQL.US,D,20191106,000000,12.9372,12.9908,12.8262,12.8654,104531.94604019,0
+HQL.US,D,20191107,000000,12.9046,12.9295,12.809,12.8654,137046.8631332,0
+HQL.US,D,20191108,000000,12.8654,13.117,12.8654,13.117,99105.47566242,0
+HQL.US,D,20191111,000000,13.0864,13.0864,13.0252,13.0644,51766.290330711,0
+HQL.US,D,20191112,000000,13.0252,13.1658,13.0252,13.0864,133607.62453893,0
+HQL.US,D,20191113,000000,13.0165,13.1821,13.0165,13.1265,104938.5915761,0
+HQL.US,D,20191114,000000,13.1265,13.1343,12.9773,13.0252,124931.12595765,0
+HQL.US,D,20191115,000000,13.095,13.204,13.095,13.204,121193.95940006,0
+HQL.US,D,20191118,000000,13.1992,13.2213,13.1036,13.117,141742.62597984,0
+HQL.US,D,20191119,000000,13.1821,13.491,13.1821,13.3877,144569.28286705,0
+HQL.US,D,20191120,000000,13.3389,13.5302,13.3313,13.4422,139323.65998983,0
+HQL.US,D,20191121,000000,13.4116,13.4422,13.3169,13.4269,121821.17616497,0
+HQL.US,D,20191122,000000,13.4604,13.5704,13.4203,13.5216,80366.329449408,0
+HQL.US,D,20191125,000000,13.5609,13.823,13.5609,13.8067,280424.43414692,0
+HQL.US,D,20191126,000000,13.823,13.8479,13.7187,13.7493,213262.06296017,0
+HQL.US,D,20191127,000000,13.7838,13.8153,13.7149,13.8153,246175.26269892,0
+HQL.US,D,20191129,000000,13.8067,13.8794,13.7655,13.823,69681.691859138,0
+HQL.US,D,20191202,000000,13.7904,13.8344,13.6574,13.7589,149611.06029566,0
+HQL.US,D,20191203,000000,13.7101,13.8919,13.6383,13.8794,113758.30465203,0
+HQL.US,D,20191204,000000,13.9522,13.997,13.8794,13.9684,110781.11574125,0
+HQL.US,D,20191205,000000,13.9282,13.9282,13.7589,13.823,131099.80284057,0
+HQL.US,D,20191206,000000,13.8316,13.9282,13.8316,13.8957,131023.4914675,0
+HQL.US,D,20191209,000000,13.9522,14.0181,13.8718,13.912,124114.698802,0
+HQL.US,D,20191210,000000,13.8881,13.9923,13.8479,13.9923,189090.17420175,0
+HQL.US,D,20191211,000000,14.0181,14.0248,13.9206,13.9435,129033.12360018,0
+HQL.US,D,20191212,000000,13.9359,14.0641,13.8957,13.9684,162365.51321014,0
+HQL.US,D,20191213,000000,13.9359,14.1128,13.9359,13.9923,171241.67579491,0
+HQL.US,D,20191216,000000,14.0497,14.1779,14.0296,14.1444,175800.49631454,0
+HQL.US,D,20191217,000000,14.1128,14.1779,13.9914,14.1214,171885.61834022,0
+HQL.US,D,20191218,000000,14.153,14.153,13.9827,14.1042,138979.7361304,0
+HQL.US,D,20191219,000000,14.1128,14.1845,14.0497,14.1128,116098.86854642,0
+HQL.US,D,20191220,000000,14.1702,14.2343,14.1291,14.2181,122745.27553194,0
+HQL.US,D,20191223,000000,14.2582,14.3223,14.2381,14.2984,88926.792929178,0
+HQL.US,D,20191224,000000,14.331,14.3874,14.2984,14.3874,58564.274701078,0
+HQL.US,D,20191226,000000,14.419,14.419,14.2343,14.242,74703.607423531,0
+HQL.US,D,20191227,000000,14.331,14.331,14.154,14.2343,127702.37869729,0
+HQL.US,D,20191230,000000,14.242,14.242,14.0009,14.0181,157954.08863026,0
+HQL.US,D,20191231,000000,14.0095,14.0975,14.0009,14.0563,91240.177430427,0
+HQL.US,D,20200102,000000,14.1845,14.1845,13.9684,14.0181,83926.829951557,0
+HQL.US,D,20200103,000000,13.912,13.9359,13.7101,13.912,113321.34363914,0
+HQL.US,D,20200106,000000,13.7981,13.9779,13.7436,13.9435,145015.65213141,0
+HQL.US,D,20200107,000000,13.9206,14.0009,13.8545,13.9684,92507.155295549,0
+HQL.US,D,20200108,000000,14.0497,14.1128,14.0095,14.0641,158072.21445432,0
+HQL.US,D,20200109,000000,14.1042,14.2343,14.0899,14.1377,155875.91041585,0
+HQL.US,D,20200110,000000,14.2181,14.2812,14.1214,14.1214,109945.87208264,0
+HQL.US,D,20200113,000000,14.1042,14.1042,13.9206,13.9923,196666.95272189,0
+HQL.US,D,20200114,000000,13.9684,14.3386,13.9282,14.3386,194675.53949329,0
+HQL.US,D,20200115,000000,14.3386,14.4361,14.3147,14.331,107039.76773855,0
+HQL.US,D,20200116,000000,14.4113,14.4582,14.2822,14.331,121404.07701631,0
+HQL.US,D,20200117,000000,14.3788,14.3788,14.2257,14.242,89365.844664617,0
+HQL.US,D,20200121,000000,14.2496,14.2745,14.1291,14.1377,109135.71709463,0
+HQL.US,D,20200122,000000,14.1702,14.2496,14.1214,14.1444,122739.0033643,0
+HQL.US,D,20200123,000000,14.1128,14.1128,13.9282,14.0248,102812.32674305,0
+HQL.US,D,20200124,000000,14.0641,14.0641,13.7436,13.7838,211107.57337269,0
+HQL.US,D,20200127,000000,13.6527,13.7254,13.5484,13.6862,105029.53800701,0
+HQL.US,D,20200128,000000,13.7254,13.8383,13.7024,13.7904,108447.86937578,0
+HQL.US,D,20200129,000000,13.8957,13.8957,13.7904,13.8383,75959.086314629,0
+HQL.US,D,20200130,000000,13.7904,13.7904,13.581,13.6297,68333.175814578,0
+HQL.US,D,20200131,000000,13.5895,13.5895,13.3073,13.3475,99934.447153378,0
+HQL.US,D,20200203,000000,13.4432,13.6699,13.4432,13.6049,86302.936129298,0
+HQL.US,D,20200204,000000,13.734,13.8967,13.734,13.8479,94060.56214998,0
+HQL.US,D,20200205,000000,14.0009,14.3663,13.9923,14.1932,165681.39917397,0
+HQL.US,D,20200206,000000,14.3147,14.3348,14.1779,14.2898,96838.087057264,0
+HQL.US,D,20200207,000000,14.2669,14.2669,14.1042,14.1845,110683.89714269,0
+HQL.US,D,20200210,000000,14.1702,14.3223,14.1444,14.3147,89875.980966745,0
+HQL.US,D,20200211,000000,14.4113,14.4361,14.2984,14.3558,178125.37978982,0
+HQL.US,D,20200212,000000,14.4361,14.4361,14.284,14.3625,91453.431130497,0
+HQL.US,D,20200213,000000,14.3625,14.3959,14.2984,14.2984,70146.877626447,0
+HQL.US,D,20200214,000000,14.2745,14.3788,14.242,14.3711,75799.146039577,0
+HQL.US,D,20200218,000000,14.2898,14.3788,14.2669,14.3711,67165.507270567,0
+HQL.US,D,20200219,000000,14.4457,14.5165,14.4036,14.507,88876.615587985,0
+HQL.US,D,20200220,000000,14.4763,14.4763,14.242,14.4266,155752.55778542,0
+HQL.US,D,20200221,000000,14.4266,14.4361,14.3079,14.4036,83985.370182949,0
+HQL.US,D,20200224,000000,14.2984,14.2984,13.9731,14.0899,159412.36760868,0
+HQL.US,D,20200225,000000,14.1616,14.1616,13.6699,13.6785,149092.56110333,0
+HQL.US,D,20200226,000000,13.7101,13.9923,13.7101,13.8383,177788.77345932,0
+HQL.US,D,20200227,000000,13.7062,13.7484,13.3523,13.3686,231779.59258292,0
+HQL.US,D,20200228,000000,13.0147,13.1371,12.6349,13.1055,318828.91666246,0
+HQL.US,D,20200302,000000,13.3686,13.7971,13.1964,13.7971,231463.89347791,0
+HQL.US,D,20200303,000000,13.8641,13.955,13.3648,13.5494,203475.390705,0
+HQL.US,D,20200304,000000,13.7407,14.152,13.6958,14.152,143033.64715428,0
+HQL.US,D,20200305,000000,13.9454,14.1023,13.8057,13.9052,113103.90849398,0
+HQL.US,D,20200306,000000,13.5666,13.7818,13.5159,13.7647,83730.302031885,0
+HQL.US,D,20200309,000000,13.3523,13.3523,12.8654,12.9161,119530.78961176,0
+HQL.US,D,20200310,000000,13.2031,13.2031,12.5344,13.0309,220990.41886515,0
+HQL.US,D,20200311,000000,12.8071,13.028,12.2139,12.2551,173828.94495017,0
+HQL.US,D,20200312,000000,11.5864,11.6027,10.8345,10.8345,219409.83261758,0
+HQL.US,D,20200313,000000,11.066,11.5769,10.7274,11.5453,208212.96800263,0
+HQL.US,D,20200316,000000,9.91903,11.2067,9.91041,10.3323,223432.38280321,0
+HQL.US,D,20200317,000000,10.4806,11.1157,10.4059,10.8432,243510.63680931,0
+HQL.US,D,20200318,000000,10.4318,10.6863,9.44937,10.0836,334836.53386427,0
+HQL.US,D,20200319,000000,10.0262,10.6451,9.98509,10.5227,248738.48854485,0
+HQL.US,D,20200320,000000,10.6767,10.9704,10.3237,10.3237,253613.00816949,0
+HQL.US,D,20200323,000000,10.1248,10.3897,10.01,10.2663,284530.61323453,0
+HQL.US,D,20200324,000000,10.6767,11.1072,10.5533,11.0918,241697.98035871,0
+HQL.US,D,20200325,000000,11.0918,11.8667,11.0116,11.8237,520293.03227464,0
+HQL.US,D,20200326,000000,11.8667,12.2388,11.8514,12.1977,196447.42685416,0
+HQL.US,D,20200327,000000,11.8916,12.1078,11.7347,11.8743,175967.75411852,0
+HQL.US,D,20200330,000000,11.8428,12.4521,11.8428,12.4024,210900.59184028,0
+HQL.US,D,20200331,000000,12.6253,12.7917,12.28,12.3622,146955.84265754,0
+HQL.US,D,20200401,000000,12.0733,12.1088,11.5194,11.7347,248624.5441659,0
+HQL.US,D,20200402,000000,11.5864,12.1193,11.5864,12.1068,142894.61410473,0
+HQL.US,D,20200403,000000,12.1977,12.1977,11.7959,11.8094,93152.143202133,0
+HQL.US,D,20200406,000000,12.1728,12.4694,12.1145,12.4694,176460.11927898,0
+HQL.US,D,20200407,000000,12.7736,12.874,12.477,12.5258,172760.58572727,0
+HQL.US,D,20200408,000000,12.6512,12.8147,12.3287,12.6999,192736.39432844,0
+HQL.US,D,20200409,000000,12.898,13.0376,12.8329,12.94,128630.65950936,0
+HQL.US,D,20200413,000000,13.0147,13.0232,12.7985,12.8415,96907.080901405,0
+HQL.US,D,20200414,000000,13.1142,13.4671,13.1142,13.4422,108940.23453624,0
+HQL.US,D,20200415,000000,13.2031,13.36,13.0309,13.3188,169880.61541505,0
+HQL.US,D,20200416,000000,13.2863,13.6001,13.2863,13.4844,130550.98817127,0
+HQL.US,D,20200417,000000,14.1023,14.2104,13.7647,14.152,199234.36001292,0
+HQL.US,D,20200420,000000,14.0133,14.4745,13.8947,14.3252,191290.65968531,0
+HQL.US,D,20200421,000000,14.1932,14.1932,13.5666,13.7971,212510.44820355,0
+HQL.US,D,20200422,000000,13.8967,14.087,13.7321,14.0219,133045.22017306,0
+HQL.US,D,20200423,000000,14.1023,14.3013,13.865,14.0611,212221.9284917,0
+HQL.US,D,20200424,000000,14.0698,14.3921,14.0545,14.3338,119977.15887613,0
+HQL.US,D,20200427,000000,14.3338,14.5155,14.284,14.4084,144718.76952935,0
+HQL.US,D,20200428,000000,14.5251,14.5251,13.9425,14.1358,152828.68229966,0
+HQL.US,D,20200429,000000,14.3252,14.3835,14.1109,14.1692,110046.22676503,0
+HQL.US,D,20200430,000000,14.152,14.152,13.9311,14.0611,99385.63248408,0
+HQL.US,D,20200501,000000,13.8316,13.8431,13.4614,13.6335,140592.7285775,0
+HQL.US,D,20200504,000000,13.6747,13.9454,13.5752,13.9454,101017.44143413,0
+HQL.US,D,20200505,000000,14.0459,14.3252,14.0459,14.1692,107826.92477852,0
+HQL.US,D,20200506,000000,14.1845,14.3587,14.1281,14.1358,90894.162848451,0
+HQL.US,D,20200507,000000,14.1845,14.3587,14.1291,14.2516,79046.03815927,0
+HQL.US,D,20200508,000000,14.3166,14.4429,14.2267,14.3663,85157.220172059,0
+HQL.US,D,20200511,000000,14.3166,14.8121,14.284,14.8121,169374.66055803,0
+HQL.US,D,20200512,000000,14.8533,15.0522,14.506,14.506,129226.51543603,0
+HQL.US,D,20200513,000000,14.5394,14.8533,14.1358,14.3424,127681.47147179,0
+HQL.US,D,20200514,000000,13.9722,14.3376,13.8718,14.3166,136901.55791599,0
+HQL.US,D,20200515,000000,14.1358,14.6065,14.1358,14.5739,90860.711287656,0
+HQL.US,D,20200518,000000,14.9116,14.9355,14.6724,14.7136,221333.29736331,0
+HQL.US,D,20200519,000000,14.6562,14.8714,14.4916,14.5481,107035.58629346,0
+HQL.US,D,20200520,000000,14.6313,14.8131,14.5902,14.7633,144895.4355848,0
+HQL.US,D,20200521,000000,14.7547,14.7968,14.5347,14.5978,139061.27430984,0
+HQL.US,D,20200522,000000,14.6562,14.7892,14.5567,14.7805,165831.93119755,0
+HQL.US,D,20200526,000000,15.0187,15.0522,14.6973,14.7136,153325.22890521,0
+HQL.US,D,20200527,000000,14.7136,14.7892,14.3109,14.7892,125377.49522202,0
+HQL.US,D,20200528,000000,14.7968,15.0034,14.7968,14.8475,98547.252741648,0
+HQL.US,D,20200529,000000,14.8045,15.0072,14.637,14.9728,98829.500285858,0
+HQL.US,D,20200601,000000,14.924,15.0408,14.8131,14.9661,85812.661691391,0
+HQL.US,D,20200602,000000,14.9661,15.0072,14.7299,14.9298,103097.71037108,0
+HQL.US,D,20200603,000000,14.9375,14.9805,14.8045,14.8734,80348.558307736,0
+HQL.US,D,20200604,000000,14.7624,14.947,14.6533,14.6791,103246.15167211,0
+HQL.US,D,20200605,000000,14.8637,14.8657,14.6208,14.7203,99649.063525343,0
+HQL.US,D,20200608,000000,14.7299,14.8131,14.6208,14.7968,102855.18655532,0
+HQL.US,D,20200609,000000,14.7203,14.9566,14.6457,14.7805,78148.072824171,0
+HQL.US,D,20200610,000000,14.7892,14.9298,14.7375,14.8398,67677.734295245,0
+HQL.US,D,20200611,000000,14.5854,14.6877,14.1817,14.2324,163366.96931144,0
+HQL.US,D,20200612,000000,14.4256,14.5959,14.0899,14.3424,108047.49600751,0
+HQL.US,D,20200615,000000,14.1234,14.6208,14.1234,14.5193,83680.124690692,0
+HQL.US,D,20200616,000000,14.882,14.882,14.6208,14.8045,81398.101027688,0
+HQL.US,D,20200617,000000,14.8637,14.9661,14.7624,14.7709,84951.284000913,0
+HQL.US,D,20200618,000000,14.7203,14.8734,14.7203,14.7968,65249.360053762,0
+HQL.US,D,20200619,000000,14.9144,15.2263,14.8782,15.1919,120163.23318305,0
+HQL.US,D,20200622,000000,15.1497,15.3947,15.0225,15.3258,137790.11499962,0
+HQL.US,D,20200623,000000,15.4865,15.6376,15.4023,15.4607,107366.96581758,0
+HQL.US,D,20200624,000000,15.3947,15.5544,15.0408,15.1497,119889.34852904,0
+HQL.US,D,20200625,000000,15.1077,15.2799,15.0311,15.2502,99226.737570303,0
+HQL.US,D,20200626,000000,15.2684,15.2684,14.882,14.9728,93719.774374378,0
+HQL.US,D,20200629,000000,15.0225,15.0225,14.7805,14.8398,86655.222878923,0
+HQL.US,D,20200630,000000,14.8475,15.1326,14.8398,15.1077,85253.393409346,0
+HQL.US,D,20200701,000000,15.1919,15.2331,14.9891,15.2082,84862.428292551,0
+HQL.US,D,20200702,000000,15.2923,15.4368,15.1919,15.4023,161861.64907566,0
+HQL.US,D,20200706,000000,15.7467,15.7467,15.3181,15.4368,101292.37144941,0
+HQL.US,D,20200707,000000,15.4368,15.6883,15.4186,15.4951,147891.44099853,0
+HQL.US,D,20200708,000000,15.5966,15.7218,15.4511,15.5707,111527.5036915,0
+HQL.US,D,20200709,000000,15.6032,15.6444,15.2761,15.4702,131695.65876723,0
+HQL.US,D,20200710,000000,15.5372,15.5372,15.2426,15.4511,133253.24706676,0
+HQL.US,D,20200713,000000,15.52,15.6635,15.1584,15.2005,164330.79240686,0
+HQL.US,D,20200714,000000,15.2005,15.5448,15.0311,15.5448,106479.45409524,0
+HQL.US,D,20200715,000000,15.7314,15.7811,15.5841,15.7467,117419.15983656,0
+HQL.US,D,20200716,000000,15.7964,15.7964,15.5124,15.6798,114410.61008754,0
+HQL.US,D,20200717,000000,15.7391,15.9495,15.6798,15.9314,126629.83802929,0
+HQL.US,D,20200720,000000,15.9495,16.2212,15.9399,16.0327,197296.26020934,0
+HQL.US,D,20200721,000000,16.1093,16.1093,15.6883,15.7314,139021.5505814,0
+HQL.US,D,20200722,000000,15.6635,15.7964,15.4951,15.5544,129737.69709943,0
+HQL.US,D,20200723,000000,15.4702,15.7314,15.2923,15.4702,116214.90364793,0
+HQL.US,D,20200724,000000,15.4445,15.4445,15.057,15.2426,100224.01222651,0
+HQL.US,D,20200727,000000,15.3181,15.6376,15.3181,15.6214,77138.253832663,0
+HQL.US,D,20200728,000000,15.63,15.6463,15.3851,15.3851,48123.206287848,0
+HQL.US,D,20200729,000000,15.41,15.4445,15.2168,15.3354,99927.129624454,0
+HQL.US,D,20200730,000000,15.1842,15.3258,15.1842,15.2923,59299.1636773,0
+HQL.US,D,20200731,000000,15.3354,15.3354,14.8934,15.0656,73189.924297544,0
+HQL.US,D,20200803,000000,15.0991,15.4951,15.0991,15.4865,60566.141542422,0
+HQL.US,D,20200804,000000,15.4702,15.4789,15.2856,15.3258,81377.193802191,0
+HQL.US,D,20200805,000000,15.4368,15.4445,15.3,15.3354,52027.630649424,0
+HQL.US,D,20200806,000000,15.3679,15.4023,15.2005,15.3354,57238.756604565,0
+HQL.US,D,20200807,000000,15.2684,15.3526,15.1794,15.212,40756.545383961,0
+HQL.US,D,20200810,000000,15.3258,15.3258,15.0656,15.1746,68892.444096624,0
+HQL.US,D,20200811,000000,15.2168,15.2168,14.7538,14.8045,147060.37878502,0
+HQL.US,D,20200812,000000,14.8896,15.0656,14.8896,15.0656,79926.232352696,0
+HQL.US,D,20200813,000000,15.1163,15.1326,14.9891,15.0904,91035.286620556,0
+HQL.US,D,20200814,000000,15.0991,15.0991,14.9728,15.057,73704.242044772,0
+HQL.US,D,20200817,000000,15.124,15.3258,15.0742,15.2684,68497.297534729,0
+HQL.US,D,20200818,000000,15.3095,15.343,14.9986,15.2502,80316.152108215,0
+HQL.US,D,20200819,000000,15.2082,15.2426,15.0656,15.0656,64382.755556909,0
+HQL.US,D,20200820,000000,15.014,15.0991,14.9604,15.0991,44243.87059687,0
+HQL.US,D,20200821,000000,15.0991,15.1153,14.882,14.9891,67543.928052064,0
+HQL.US,D,20200824,000000,15.0733,15.0991,14.8131,14.8973,93417.664965946,0
+HQL.US,D,20200825,000000,14.9986,15.0647,14.8973,15.0225,78355.054356591,0
+HQL.US,D,20200826,000000,15.0904,15.1163,14.9728,15.0656,63968.792492067,0
+HQL.US,D,20200827,000000,15.1087,15.1947,14.9278,15.057,68941.576076542,0
+HQL.US,D,20200828,000000,15.0828,15.168,15.0398,15.1345,99225.692209028,0
+HQL.US,D,20200831,000000,15.1776,15.366,15.1517,15.3507,91964.612793901,0
+HQL.US,D,20200901,000000,15.3583,15.3583,15.0656,15.1431,78499.314212521,0
+HQL.US,D,20200902,000000,15.1776,15.298,15.0828,15.298,98981.077670713,0
+HQL.US,D,20200903,000000,15.2809,15.2809,14.7825,14.8341,101589.25405147,0
+HQL.US,D,20200904,000000,14.8782,14.9383,14.3855,14.6103,140430.6975799,0
+HQL.US,D,20200908,000000,14.4907,14.5577,14.3338,14.3855,120172.64143453,0
+HQL.US,D,20200909,000000,14.4715,14.6782,14.4715,14.5481,102319.96158259,0
+HQL.US,D,20200910,000000,14.6523,14.7556,14.3157,14.3951,101674.97367601,0
+HQL.US,D,20200911,000000,14.4104,14.6351,14.3338,14.4104,60189.811483475,0
+HQL.US,D,20200914,000000,14.6256,15.2206,14.5758,15.057,143965.06405018,0
+HQL.US,D,20200915,000000,15.2292,15.4013,15.2292,15.366,109694.98537668,0
+HQL.US,D,20200916,000000,15.4702,15.4951,15.3229,15.3583,88022.55542643,0
+HQL.US,D,20200917,000000,15.1258,15.3412,15.0733,15.2464,136375.74119474,0
+HQL.US,D,20200918,000000,15.3412,15.3412,15.057,15.2723,75273.329318325,0
+HQL.US,D,20200921,000000,14.9871,15.0733,14.7385,14.8494,72851.227244492,0
+HQL.US,D,20200922,000000,14.8925,15.0216,14.7643,15.0216,55396.830038274,0
+HQL.US,D,20200923,000000,15.1258,15.145,14.6877,14.705,86613.408427929,0
+HQL.US,D,20200924,000000,14.7729,14.9614,14.4544,14.6256,83603.813317628,0
+HQL.US,D,20200925,000000,14.5577,14.9307,14.551,14.9106,56641.855316624,0
+HQL.US,D,20200928,000000,15.0733,15.0733,14.9106,15.0398,44383.9490077,0
+HQL.US,D,20200929,000000,15.0733,15.1517,14.9967,15.0914,46080.570356786,0
+HQL.US,D,20200930,000000,15.0914,15.3325,15.0733,15.1345,78896.551496965,0
+HQL.US,D,20201001,000000,15.2206,15.2809,15.1412,15.2034,72852.272605766,0
+HQL.US,D,20201002,000000,15.1431,15.1947,14.9021,14.9021,108600.49212191,0
+HQL.US,D,20201005,000000,15.1001,15.4951,15.1001,15.4521,128298.23462396,0
+HQL.US,D,20201006,000000,15.5142,15.6424,15.3794,15.4875,88459.516439319,0
+HQL.US,D,20201007,000000,15.5305,15.8146,15.5305,15.762,132894.68814949,0
+HQL.US,D,20201008,000000,15.9686,16.004,15.6597,15.9256,121199.18620643,0
+HQL.US,D,20201009,000000,16.004,16.0471,15.8577,15.8577,138272.02654733,0
+HQL.US,D,20201012,000000,16.0385,16.0385,15.805,15.805,122710.77860987,0
+HQL.US,D,20201013,000000,15.8309,15.9868,15.8309,15.8309,96684.418949861,0
+HQL.US,D,20201014,000000,15.9437,15.9686,15.7218,15.805,79503.906397655,0
+HQL.US,D,20201015,000000,15.6855,15.6855,15.2894,15.4186,75526.30674684,0
+HQL.US,D,20201016,000000,15.5142,15.6424,15.4406,15.4521,89453.655011704,0
+HQL.US,D,20201019,000000,15.4875,15.4875,15.1001,15.1258,77932.728401551,0
+HQL.US,D,20201020,000000,15.1861,15.2723,15.1163,15.2464,51259.290112407,0
+HQL.US,D,20201021,000000,15.3325,15.3507,15.0828,15.1431,84997.279897006,0
+HQL.US,D,20201022,000000,15.1776,15.3937,15.1776,15.3412,61583.278062853,0
+HQL.US,D,20201023,000000,15.4798,15.5142,15.2158,15.298,79859.329231105,0
+HQL.US,D,20201026,000000,15.211,15.3067,14.9632,15.1001,81317.608209524,0
+HQL.US,D,20201027,000000,15.1861,15.255,15.1019,15.168,48174.428990317,0
+HQL.US,D,20201028,000000,14.9441,15.014,14.7212,14.8341,85278.482079942,0
+HQL.US,D,20201029,000000,14.791,14.8848,14.705,14.7987,154874.45431454,0
+HQL.US,D,20201030,000000,14.705,14.7643,14.4811,14.5481,81427.371143384,0
+HQL.US,D,20201102,000000,14.6619,14.6619,14.2908,14.462,61540.418250585,0
+HQL.US,D,20201103,000000,14.5921,14.7825,14.5241,14.7825,94935.529537032,0
+HQL.US,D,20201104,000000,15.0398,15.7123,15.0398,15.5573,151636.97044632,0
+HQL.US,D,20201105,000000,15.7716,15.7716,15.4951,15.5831,128797.91731334,0
+HQL.US,D,20201106,000000,15.6424,15.6424,15.1947,15.2809,113400.79109603,0
+HQL.US,D,20201109,000000,15.9256,15.9868,15.1947,15.2723,131133.25440136,0
+HQL.US,D,20201110,000000,15.2378,15.3756,15.0914,15.2636,117248.76594876,0
+HQL.US,D,20201111,000000,15.3153,15.6348,15.298,15.4616,117032.37616487,0
+HQL.US,D,20201112,000000,15.4951,15.5506,15.2809,15.409,92139.188126801,0
+HQL.US,D,20201113,000000,15.4616,15.7544,15.4616,15.7027,69660.784633641,0
+HQL.US,D,20201116,000000,15.805,15.917,15.7553,15.8912,111858.88321563,0
+HQL.US,D,20201117,000000,15.8739,16.0557,15.7123,16.0557,98597.430082841,0
+HQL.US,D,20201118,000000,16.0471,16.0471,15.7123,15.7553,81803.701202331,0
+HQL.US,D,20201119,000000,15.7457,15.805,15.718,15.7801,49429.907881414,0
+HQL.US,D,20201120,000000,15.7457,15.8577,15.72,15.762,57808.47849936,0
+HQL.US,D,20201123,000000,15.9103,15.9772,15.8357,15.9772,103541.98891289,0
+HQL.US,D,20201124,000000,15.9772,16.1332,15.9007,16.115,110938.96529376,0
+HQL.US,D,20201125,000000,15.8912,15.9256,15.7524,15.8673,74556.211483776,0
+HQL.US,D,20201127,000000,15.9256,16.1848,15.9256,16.1246,69040.885397653,0
+HQL.US,D,20201130,000000,16.1246,16.1848,15.9533,16.0988,141549.23414399,0
+HQL.US,D,20201201,000000,16.2537,16.3484,16.1418,16.2279,79914.733378672,0
+HQL.US,D,20201202,000000,16.2977,16.3226,16.1418,16.2624,78649.8462361,0
+HQL.US,D,20201203,000000,16.2881,16.3876,16.1513,16.2624,99073.0694629,0
+HQL.US,D,20201204,000000,16.357,16.4001,16.2624,16.2977,122277.99904208,0
+HQL.US,D,20201207,000000,16.357,16.4087,16.2977,16.3226,87423.56341594,0
+HQL.US,D,20201208,000000,16.3484,16.4001,16.314,16.4001,90356.847153177,0
+HQL.US,D,20201209,000000,16.4087,16.4766,16.1246,16.1676,101659.29325689,0
+HQL.US,D,20201210,000000,16.1073,16.2929,16.0557,16.2192,119876.80419374,0
+HQL.US,D,20201211,000000,16.2279,16.3914,16.2279,16.3312,119255.85959648,0
+HQL.US,D,20201214,000000,16.5732,16.9501,16.5732,16.6669,105426.77529145,0
+HQL.US,D,20201215,000000,16.8487,16.9071,16.6669,16.864,99485.987166466,0
+HQL.US,D,20201216,000000,16.9501,16.9932,16.8918,16.9778,92666.050209326,0
+HQL.US,D,20201217,000000,17.0458,17.0458,16.9539,17.0458,65776.222136288,0
+HQL.US,D,20201218,000000,17.15,17.1749,17.0793,17.1223,58149.266274962,0
+HQL.US,D,20201221,000000,17.0458,17.217,16.9846,17.217,98812.774505461,0
+HQL.US,D,20201222,000000,17.217,17.2362,17.0889,17.2007,66886.395810182,0
+HQL.US,D,20201223,000000,17.3031,17.3605,17.2447,17.3126,48703.381795392,0
+HQL.US,D,20201224,000000,17.3815,17.4925,17.3395,17.3988,47718.651474481,0
+HQL.US,D,20201228,000000,17.5021,17.6054,17.217,17.238,93951.844577395,0
+HQL.US,D,20201229,000000,17.2515,17.2601,16.9846,17.0362,85815.797775216,0
+HQL.US,D,20201230,000000,17.0793,17.1931,16.9778,17.0554,84745.347829767,0
+HQL.US,D,20201231,000000,17.1147,17.1405,16.8296,17.02,82167.48692598,0
+HQL.US,D,20210104,000000,17.0793,17.0793,16.5455,16.7186,108109.17232272,0
+HQL.US,D,20210105,000000,16.6669,16.7186,16.5196,16.6402,70778.275836458,0
+HQL.US,D,20210106,000000,16.6756,16.9501,16.5196,16.8296,81886.284743044,0
+HQL.US,D,20210107,000000,16.9846,17.4762,16.9846,17.3558,96376.037373779,0
+HQL.US,D,20210108,000000,17.3653,17.5155,17.2007,17.3222,86675.084743145,0
+HQL.US,D,20210111,000000,17.3031,17.5624,17.1931,17.3653,104888.41423491,0
+HQL.US,D,20210112,000000,17.4246,17.7097,17.4083,17.5031,89062.689894909,0
+HQL.US,D,20210113,000000,17.5537,17.7259,17.5031,17.6236,71922.946432423,0
+HQL.US,D,20210114,000000,17.6666,17.7346,17.571,17.614,140895.88334721,0
+HQL.US,D,20210115,000000,17.5796,17.6609,17.3031,17.5031,86344.750580292,0
+HQL.US,D,20210119,000000,17.6915,17.9249,17.5288,17.9077,124099.01838288,0
+HQL.US,D,20210120,000000,18.0196,18.1841,17.8819,18.0799,78306.967737948,0
+HQL.US,D,20210121,000000,18.1411,18.2081,17.7776,17.899,89944.974810885,0
+HQL.US,D,20210122,000000,17.8636,17.9508,17.7097,17.8733,80416.506790601,0
+HQL.US,D,20210125,000000,18.0368,18.2511,17.9249,18.2511,73403.177997614,0
+HQL.US,D,20210126,000000,18.3296,18.3296,18.0101,18.0531,82602.357216319,0
+HQL.US,D,20210127,000000,17.8905,17.8905,17.2601,17.3462,126477.21528316,0
+HQL.US,D,20210128,000000,17.4677,17.6398,17.3988,17.4169,77335.82711361,0
+HQL.US,D,20210129,000000,17.6236,17.7852,17.1931,17.4935,101328.95909403,0
+HQL.US,D,20210201,000000,17.7259,17.7269,17.4848,17.6064,96963.530410247,0
+HQL.US,D,20210202,000000,17.812,18.0196,17.5624,17.9077,115130.86400591,0
+HQL.US,D,20210203,000000,18.0101,18.1144,17.7623,17.9163,76827.781534032,0
+HQL.US,D,20210204,000000,17.9852,18.165,17.9669,18.1229,59966.104170656,0
+HQL.US,D,20210205,000000,18.1918,18.3899,18.1315,18.3296,72679.787995416,0
+HQL.US,D,20210208,000000,18.4845,18.7772,18.4156,18.717,147256.90670469,0
+HQL.US,D,20210209,000000,18.8041,18.8634,18.6576,18.7438,94440.028292752,0
+HQL.US,D,20210210,000000,18.8729,19.0623,18.6911,18.8634,157253.6965761,0
+HQL.US,D,20210211,000000,18.8815,19.0193,18.7008,18.8298,57823.113557208,0
+HQL.US,D,20210212,000000,18.8815,19.0107,18.7868,18.8729,60128.135168258,0
+HQL.US,D,20210216,000000,19.0193,19.0356,18.5706,18.6576,133028.49439267,0
+HQL.US,D,20210217,000000,18.6749,18.8298,18.5017,18.8298,44945.308012296,0
+HQL.US,D,20210218,000000,18.7687,18.8978,18.5965,18.8471,92036.742721865,0
+HQL.US,D,20210219,000000,18.9858,19.2335,18.9064,19.0193,76213.109104419,0
+HQL.US,D,20210222,000000,19.0193,19.0193,18.6825,18.6825,88720.856758032,0
+HQL.US,D,20210223,000000,18.5372,18.6749,18.0626,18.5448,98641.335256385,0
+HQL.US,D,20210224,000000,18.5543,18.8729,18.5543,18.7954,85058.956212223,0
+HQL.US,D,20210225,000000,19.1733,19.1733,18.2416,18.4606,95495.843180353,0
+HQL.US,D,20210226,000000,18.5573,18.6548,18.1803,18.364,123885.7646828,0
+HQL.US,D,20210301,000000,18.7237,18.7591,18.4788,18.6013,104860.18948048,0
+HQL.US,D,20210302,000000,18.5926,18.7332,18.2243,18.2587,97855.223577696,0
+HQL.US,D,20210303,000000,18.277,18.2846,17.8025,18.0215,140442.19655393,0
+HQL.US,D,20210304,000000,18.0119,18.0742,17.3873,17.5815,146282.62999652,0
+HQL.US,D,20210305,000000,17.7049,17.7145,16.9577,17.4322,164720.71216239,0
+HQL.US,D,20210308,000000,17.5471,17.6217,16.976,17.0554,133970.36490131,0
+HQL.US,D,20210309,000000,17.2208,17.6351,17.1606,17.5557,105645.2557979,0
+HQL.US,D,20210310,000000,17.6609,17.8111,17.5557,17.6876,93489.79489391,0
+HQL.US,D,20210311,000000,17.8981,18.0215,17.8551,17.9335,104235.06343812,0
+HQL.US,D,20210312,000000,17.9077,17.9249,17.7585,17.7843,83537.955557312,0
+HQL.US,D,20210315,000000,17.8465,18.1267,17.8465,18.0837,60303.755862433,0
+HQL.US,D,20210316,000000,18.2052,18.2932,17.7585,18.0119,99628.156299846,0
+HQL.US,D,20210317,000000,17.8895,18.1536,17.7403,18.1267,57565.954683594,0
+HQL.US,D,20210318,000000,17.9249,18.0397,17.6705,17.7489,76237.15241374,0
+HQL.US,D,20210319,000000,17.7403,17.9679,17.6705,17.9603,64247.903952453,0
+HQL.US,D,20210322,000000,18.0302,18.1622,18.0119,18.1363,46729.73970847,0
+HQL.US,D,20210323,000000,18.1889,18.1889,17.6351,17.7049,70473.030344201,0
+HQL.US,D,20210324,000000,17.7748,17.7748,17.2553,17.2935,94075.197207828,0
+HQL.US,D,20210325,000000,17.2123,17.3184,17.1606,17.2046,94601.013929079,0
+HQL.US,D,20210326,000000,17.2304,17.4064,17.0726,17.2744,123539.75010083,0
+HQL.US,D,20210329,000000,17.3184,17.4151,17.151,17.3088,139390.56311143,0
+HQL.US,D,20210330,000000,17.2304,17.2993,17.0726,17.151,78097.895482978,0
+HQL.US,D,20210331,000000,17.3088,17.4848,17.2648,17.328,201293.72172438,0
+HQL.US,D,20210401,000000,17.5031,17.6906,17.4935,17.6436,109705.43898943,0
+HQL.US,D,20210405,000000,17.6791,17.7843,17.6351,17.6876,81481.729929677,0
+HQL.US,D,20210406,000000,17.7231,17.8025,17.4677,17.4677,98238.871165567,0
+HQL.US,D,20210407,000000,17.5815,17.5815,17.2486,17.2993,100952.62903509,0
+HQL.US,D,20210408,000000,17.4064,17.5126,17.151,17.1606,105447.68251695,0
+HQL.US,D,20210409,000000,17.1864,17.2467,17.1338,17.1683,99312.45719484,0
+HQL.US,D,20210412,000000,17.1683,17.24,16.9492,16.9492,175594.5601434,0
+HQL.US,D,20210413,000000,17.0276,17.2935,16.932,17.1768,115228.08260448,0
+HQL.US,D,20210414,000000,17.2648,17.5997,17.2648,17.328,95589.92569509,0
+HQL.US,D,20210415,000000,17.5117,17.8369,17.4151,17.6514,182662.24772268,0
+HQL.US,D,20210416,000000,17.7929,17.7929,17.5815,17.6351,79487.180617258,0
+HQL.US,D,20210419,000000,17.6954,17.7403,17.3873,17.5728,99299.912859542,0
+HQL.US,D,20210420,000000,17.5375,17.6436,17.4677,17.6082,66733.773064053,0
+HQL.US,D,20210421,000000,17.6255,17.8369,17.5471,17.8188,79531.085790801,0
+HQL.US,D,20210422,000000,17.8283,18.0071,17.6791,17.7231,86142.995854245,0
+HQL.US,D,20210423,000000,17.8809,18.0559,17.7489,17.9775,105054.62667761,0
+HQL.US,D,20210426,000000,18.0302,18.2932,18.0119,18.277,84295.84248158,0
+HQL.US,D,20210427,000000,18.3123,18.3602,18.1622,18.2587,71017.6635684,0
+HQL.US,D,20210428,000000,18.1889,18.2329,18.0349,18.0655,68485.798560707,0
+HQL.US,D,20210429,000000,18.1976,18.1976,17.8628,17.8809,58294.571492166,0
+HQL.US,D,20210430,000000,17.8723,18.144,17.8723,18.0215,49018.035539122,0
+HQL.US,D,20210503,000000,18.1182,18.2147,18.0302,18.1363,66716.00192238,0
+HQL.US,D,20210504,000000,18.0302,18.0559,17.5929,17.6609,110735.11984515,0
+HQL.US,D,20210505,000000,17.7145,17.7183,17.4151,17.4848,55098.902074942,0
+HQL.US,D,20210506,000000,17.4504,17.4504,17.1338,17.2304,143818.7134717,0
+HQL.US,D,20210507,000000,17.2648,17.5815,17.2648,17.3873,74923.13329125,0
+HQL.US,D,20210510,000000,17.3365,17.5471,17.107,17.107,73608.068807485,0
+HQL.US,D,20210511,000000,17.0458,17.2744,16.9664,17.1864,153256.23506107,0
+HQL.US,D,20210512,000000,17.0554,17.2046,16.9224,16.9224,122188.09797244,0
+HQL.US,D,20210513,000000,16.9137,17.1329,16.7119,16.8248,94679.416024693,0
+HQL.US,D,20210514,000000,16.9577,17.1768,16.9071,17.063,86426.28875973,0
+HQL.US,D,20210517,000000,17.0276,17.3433,17.0276,17.328,71161.92342433,0
+HQL.US,D,20210518,000000,17.3365,17.5815,17.3041,17.328,163461.05182619,0
+HQL.US,D,20210519,000000,17.063,17.2228,16.9492,17.0802,110598.17751816,0
+HQL.US,D,20210520,000000,17.1864,17.5031,17.151,17.372,127448.3559075,0
+HQL.US,D,20210521,000000,17.5031,17.5642,17.3528,17.3873,67100.694871526,0
+HQL.US,D,20210524,000000,17.4591,17.6082,17.4151,17.5471,96068.701158973,0
+HQL.US,D,20210525,000000,17.5728,17.6121,17.5031,17.5298,84533.139490972,0
+HQL.US,D,20210526,000000,17.4848,17.7145,17.4848,17.6609,100045.25544851,0
+HQL.US,D,20210527,000000,17.768,17.8226,17.6073,17.6341,74795.599215718,0
+HQL.US,D,20210528,000000,17.6341,17.9488,17.6245,17.8857,133287.74398883,0
+HQL.US,D,20210601,000000,17.9488,17.9661,17.746,17.813,90503.197731656,0
+HQL.US,D,20210602,000000,17.9038,17.9661,17.7155,17.7957,108626.62615378,0
+HQL.US,D,20210603,000000,17.6791,17.8484,17.6791,17.7957,43502.709452999,0
+HQL.US,D,20210604,000000,17.813,17.9938,17.813,17.8761,103712.38280069,0
+HQL.US,D,20210607,000000,17.9842,18.5314,17.8857,18.406,178410.76341785,0
+HQL.US,D,20210608,000000,18.496,18.5314,18.3793,18.4778,157421.99974136,0
+HQL.US,D,20210609,000000,18.5314,18.6931,18.4778,18.5314,70517.98087902,0
+HQL.US,D,20210610,000000,18.5945,18.8537,18.5945,18.8537,79801.834360988,0
+HQL.US,D,20210611,000000,18.8729,18.8729,18.6127,18.6576,60617.364244889,0
+HQL.US,D,20210614,000000,18.6835,18.8537,18.6481,18.7926,67652.645624649,0
+HQL.US,D,20210615,000000,18.738,18.828,18.5314,18.7122,71082.475967441,0
+HQL.US,D,20210616,000000,18.6309,18.7639,18.5678,18.6835,139479.41881978,0
+HQL.US,D,20210617,000000,18.7026,18.8184,18.541,18.6759,67320.220739245,0
+HQL.US,D,20210618,000000,18.6385,18.6385,18.4243,18.5678,68064.51796694,0
+HQL.US,D,20210621,000000,18.5141,18.8911,18.496,18.8089,55477.322856438,0
+HQL.US,D,20210622,000000,18.7199,18.8308,18.6385,18.783,34172.860074938,0
+HQL.US,D,20210623,000000,18.738,18.784,18.5563,18.6663,49724.699760923,0
+HQL.US,D,20210624,000000,18.7199,18.9169,18.7199,18.7926,53127.350710569,0
+HQL.US,D,20210625,000000,18.8184,18.9896,18.8089,18.9446,58490.054050564,0
+HQL.US,D,20210628,000000,19.0163,19.1092,17.9574,18.981,39274.22309622,0
+HQL.US,D,20210629,000000,18.9715,19.2307,18.9485,19.1331,72442.490986024,0
+HQL.US,D,20210630,000000,19.1599,19.2948,19.0786,19.2402,69301.180355092,0
+HQL.US,D,20210701,000000,19.2402,19.3665,19.2048,19.3665,56761.026501958,0
+HQL.US,D,20210702,000000,19.4373,19.4737,19.2048,19.3119,44333.771666507,0
+HQL.US,D,20210706,000000,19.3397,19.3397,19.0432,19.1236,51478.815980126,0
+HQL.US,D,20210707,000000,19.1417,19.1417,18.738,18.9169,62254.400001309,0
+HQL.US,D,20210708,000000,18.7562,18.8729,18.6213,18.8537,99697.150143986,0
+HQL.US,D,20210709,000000,18.9361,19.0336,18.7562,18.8184,119868.44130354,0
+HQL.US,D,20210712,000000,18.7285,18.7734,18.6309,18.6759,83376.969920984,0
+HQL.US,D,20210713,000000,18.6385,18.6701,18.5859,18.5945,64301.21737747,0
+HQL.US,D,20210714,000000,18.6385,18.6835,18.4329,18.4693,48567.484829661,0
+HQL.US,D,20210715,000000,18.451,18.4778,18.2511,18.4778,72550.163197334,0
+HQL.US,D,20210716,000000,18.5678,18.6127,18.4415,18.5141,55336.199084333,0
+HQL.US,D,20210719,000000,18.4415,18.6127,18.3793,18.3975,59589.774111709,0
+HQL.US,D,20210720,000000,18.4864,18.6759,18.4147,18.4693,172420.84331295,0
+HQL.US,D,20210721,000000,18.5141,18.6108,18.3429,18.6031,105359.87216987,0
+HQL.US,D,20210722,000000,18.6759,18.7562,18.6213,18.7026,45245.326698179,0
+HQL.US,D,20210723,000000,18.7639,18.7926,18.6576,18.7476,37747.995634935,0
+HQL.US,D,20210726,000000,18.7926,18.8537,18.4568,18.5228,71449.397774914,0
+HQL.US,D,20210727,000000,18.4864,18.496,18.1373,18.1908,76546.579351096,0
+HQL.US,D,20210728,000000,18.3171,18.6835,18.3171,18.6385,45841.182624845,0
+HQL.US,D,20210729,000000,18.7122,18.7734,18.5945,18.6127,29055.816634533,0
+HQL.US,D,20210730,000000,18.6576,18.738,18.6118,18.6663,53505.771492066,0
+HQL.US,D,20210802,000000,18.8011,18.8815,18.6759,18.8184,57810.56922191,0
+HQL.US,D,20210803,000000,18.8729,18.9446,18.7199,18.9265,73824.458591379,0
+HQL.US,D,20210804,000000,18.9361,19.2048,18.9361,19.0163,144967.56551276,0
+HQL.US,D,20210805,000000,19.0786,19.2852,19.0786,19.2317,124134.56066622,0
+HQL.US,D,20210806,000000,19.2134,19.2134,18.981,19.1331,65686.321066651,0
+HQL.US,D,20210809,000000,19.1236,19.6545,19.1216,19.5999,105858.50949797,0
+HQL.US,D,20210810,000000,19.6353,19.6353,19.3397,19.51,170044.73713521,0
+HQL.US,D,20210811,000000,19.5368,19.6708,19.2402,19.3923,176228.04907596,0
+HQL.US,D,20210812,000000,19.3752,19.51,19.2948,19.4918,70952.851169359,0
+HQL.US,D,20210813,000000,19.51,19.6019,19.4019,19.4737,51816.467671904,0
+HQL.US,D,20210816,000000,19.4564,19.5186,19.0786,19.5014,64422.479285353,0
+HQL.US,D,20210817,000000,19.3302,19.6899,19.3302,19.6708,94199.595199536,0
+HQL.US,D,20210818,000000,19.7348,19.7797,19.5645,19.6899,69552.067061056,0
+HQL.US,D,20210819,000000,19.6095,19.6353,19.3034,19.3752,87541.689239998,0
+HQL.US,D,20210820,000000,19.3847,19.6449,19.3034,19.5999,74695.244533332,0
+HQL.US,D,20210823,000000,19.7606,19.994,19.7147,19.9405,111135.49321343,0
+HQL.US,D,20210824,000000,20.0122,20.2733,19.9061,20.2275,108185.48369579,0
+HQL.US,D,20210825,000000,20.2638,20.3709,20.1959,20.3442,92981.749314332,0
+HQL.US,D,20210826,000000,20.766,20.766,20.0333,20.1155,75583.801616957,0
+HQL.US,D,20210827,000000,20.1155,20.3499,19.951,20.0792,57643.311417933,0
+HQL.US,D,20210830,000000,20.0974,20.127,19.7128,19.7779,70464.667454002,0
+HQL.US,D,20210831,000000,19.8774,19.9873,19.8324,19.9873,55305.883607362,0
+HQL.US,D,20210901,000000,20.0792,20.1433,19.9672,20.0064,64986.974373774,0
+HQL.US,D,20210902,000000,20.0428,20.1892,19.9232,19.9606,66649.09880079,0
+HQL.US,D,20210903,000000,20.0064,20.1892,19.9606,20.1892,42144.785156966,0
+HQL.US,D,20210907,000000,20.2255,20.3442,20.2255,20.3442,85709.170925181,0
+HQL.US,D,20210908,000000,20.3537,20.3901,20.0888,20.2982,58443.012793195,0
+HQL.US,D,20210909,000000,20.2715,20.3719,20.2255,20.2801,71482.849335709,0
+HQL.US,D,20210910,000000,20.3805,20.3805,20.1251,20.2255,50327.873216513,0
+HQL.US,D,20210913,000000,20.1796,20.2676,19.9051,19.9778,47329.777080236,0
+HQL.US,D,20210914,000000,19.9873,20.1251,19.7587,19.795,58286.208601967,0
+HQL.US,D,20210915,000000,19.8965,20.0524,19.8104,19.9051,64993.246541423,0
+HQL.US,D,20210916,000000,19.9328,20.0257,19.8505,19.9415,40821.357783002,0
+HQL.US,D,20210917,000000,19.9873,19.9873,19.8046,19.8965,51842.601703775,0
+HQL.US,D,20210920,000000,19.6219,19.8133,19.2996,19.5033,83345.609082739,0
+HQL.US,D,20210921,000000,19.5215,19.7405,19.5215,19.686,38649.097053858,0
+HQL.US,D,20210922,000000,19.7492,19.7492,19.5301,19.6583,43414.899105911,0
+HQL.US,D,20210923,000000,19.6668,19.883,19.6668,19.8046,27130.261166254,0
+HQL.US,D,20210924,000000,19.7865,19.8505,19.5396,19.5396,44163.377778706,0
+HQL.US,D,20210927,000000,19.4841,19.5396,19.2737,19.3656,72258.50740165,0
+HQL.US,D,20210928,000000,19.2737,19.2737,18.8537,18.8537,81467.094871829,0
+HQL.US,D,20210929,000000,18.9992,19.1646,18.9628,18.9819,47295.280158165,0
+HQL.US,D,20210930,000000,19.0814,19.201,18.9992,19.0279,50398.957783203,0
+HQL.US,D,20211001,000000,18.9819,18.9819,18.3688,18.451,238755.28837,0
+HQL.US,D,20211004,000000,18.4415,18.4922,18.1305,18.2033,113496.96433332,0
+HQL.US,D,20211005,000000,18.2492,18.451,18.231,18.3774,103154.15987992,0
+HQL.US,D,20211006,000000,18.2492,18.3678,18.1679,18.2129,77069.259988522,0
+HQL.US,D,20211007,000000,18.3774,18.6787,18.2587,18.5515,63997.017246489,0
+HQL.US,D,20211008,000000,18.6614,18.6902,18.4329,18.606,77314.919888113,0
+HQL.US,D,20211011,000000,18.5696,18.7342,18.5515,18.5696,46661.791225604,0
+HQL.US,D,20211012,000000,18.6423,18.7533,18.5878,18.6156,44399.629426823,0
+HQL.US,D,20211013,000000,18.6614,18.7753,18.6423,18.7247,57105.995722659,0
+HQL.US,D,20211014,000000,18.7983,19.0356,18.7896,18.9628,57262.799913887,0
+HQL.US,D,20211015,000000,19.0451,19.0451,18.8624,18.8987,59902.33713289,0
+HQL.US,D,20211018,000000,18.8987,18.8997,18.716,18.8624,95452.983368084,0
+HQL.US,D,20211019,000000,18.8901,19.0547,18.8901,19.0183,78440.773981129,0
+HQL.US,D,20211020,000000,18.9724,19.0814,18.9532,18.9532,67002.43091169,0
+HQL.US,D,20211021,000000,18.9532,19.1465,18.9523,19.1092,58920.742895803,0
+HQL.US,D,20211022,000000,19.1646,19.1915,18.9045,19.1465,91936.388039479,0
+HQL.US,D,20211025,000000,19.1829,19.3923,19.1465,19.3923,81195.300940367,0
+HQL.US,D,20211026,000000,19.466,19.5215,19.356,19.4574,81024.907052565,0
+HQL.US,D,20211027,000000,19.5033,19.5033,19.2651,19.3292,81379.284524741,0
+HQL.US,D,20211028,000000,19.3656,19.5396,19.3101,19.5215,79384.735212322,0
+HQL.US,D,20211029,000000,19.4841,19.5301,19.4019,19.4574,47667.428772013,0
+HQL.US,D,20211101,000000,19.4841,19.6497,19.421,19.4383,76807.919669809,0
+HQL.US,D,20211102,000000,19.5119,19.6668,19.4019,19.5482,78409.413142884,0
+HQL.US,D,20211103,000000,19.5665,19.795,19.5396,19.7492,73021.621132292,0
+HQL.US,D,20211104,000000,19.7492,19.7587,19.3388,19.3752,90971.51958279,0
+HQL.US,D,20211105,000000,19.3101,19.3388,18.7896,19.1005,138122.53988502,0
+HQL.US,D,20211108,000000,19.0814,19.247,19.0643,19.2192,81365.694828168,0
+HQL.US,D,20211109,000000,19.3015,19.3015,19.0643,19.1465,58828.751103616,0
+HQL.US,D,20211110,000000,19.1465,19.247,18.8997,18.9724,60304.801223709,0
+HQL.US,D,20211111,000000,18.9906,19.0814,18.8442,18.9169,42303.680070743,0
+HQL.US,D,20211112,000000,18.9446,18.9992,18.7208,18.8537,97694.237941368,0
+HQL.US,D,20211115,000000,18.8165,18.9523,18.7705,18.7896,36899.162279754,0
+HQL.US,D,20211116,000000,18.7896,18.8987,18.7533,18.8404,62499.014539624,0
+HQL.US,D,20211117,000000,18.7801,18.8442,18.7247,18.8346,34309.802401943,0
+HQL.US,D,20211118,000000,18.8442,18.8537,18.7342,18.7533,34902.522244785,0
+HQL.US,D,20211119,000000,18.7342,18.8949,18.6978,18.7533,69432.895875723,0
+HQL.US,D,20211122,000000,18.826,18.9446,18.6614,18.6978,46736.011876119,0
+HQL.US,D,20211123,000000,18.6701,18.7342,18.5113,18.5573,51391.005633038,0
+HQL.US,D,20211124,000000,18.4922,18.5764,18.3152,18.4176,69489.345384565,0
+HQL.US,D,20211126,000000,18.3803,18.782,18.3803,18.6136,69993.209519044,0
+HQL.US,D,20211129,000000,18.6978,18.8662,18.6232,18.7074,64461.157652523,0
+HQL.US,D,20211130,000000,18.6787,18.7352,18.3429,18.5295,67643.237373175,0
+HQL.US,D,20211201,000000,18.539,18.6232,18.2406,18.2406,60442.788911989,0
+HQL.US,D,20211202,000000,18.2023,18.2683,17.9412,17.9976,80989.36476922,0
+HQL.US,D,20211203,000000,17.9785,18.0158,17.4179,17.484,100847.04754632,0
+HQL.US,D,20211206,000000,17.484,17.484,17.0917,17.2782,135158.94067082,0
+HQL.US,D,20211207,000000,17.4647,18.0254,17.4561,17.9689,96597.653964048,0
+HQL.US,D,20211208,000000,18.0063,18.0254,17.9048,17.988,71196.420346399,0
+HQL.US,D,20211209,000000,17.9785,18.0254,17.7451,17.7451,43699.237372671,0
+HQL.US,D,20211210,000000,17.6514,17.6819,17.372,17.3902,91015.424756334,0
+HQL.US,D,20211213,000000,17.3998,17.7508,17.3998,17.7451,86932.243616759,0
+HQL.US,D,20211214,000000,17.7173,17.7173,17.4179,17.4743,94889.533640939,0
+HQL.US,D,20211215,000000,17.5308,17.8388,17.4275,17.8388,109918.6926895,0
+HQL.US,D,20211216,000000,17.8761,18.0254,17.5489,17.6054,91006.01650486,0
+HQL.US,D,20211217,000000,17.5117,18.0999,17.484,18.0445,64568.829863833,0
+HQL.US,D,20211220,000000,18.0349,18.0445,17.7642,17.768,51077.397250582,0
+HQL.US,D,20211221,000000,17.8196,18.1564,17.7824,18.0531,68593.470772016,0
+HQL.US,D,20211222,000000,18.0531,18.1373,17.9096,18.0999,69272.95560067,0
+HQL.US,D,20211223,000000,18.231,18.5113,18.1468,18.5113,81703.346519945,0
+HQL.US,D,20211227,000000,18.5668,18.5764,18.3152,18.3429,60645.588999311,0
+HQL.US,D,20211228,000000,18.3334,18.474,18.2119,18.2215,45524.438158564,0
+HQL.US,D,20211229,000000,18.2119,18.2119,17.9412,17.9412,88073.778128898,0
+HQL.US,D,20211230,000000,18.0254,18.1745,17.9976,18.0349,63988.65435629,0
+HQL.US,D,20211231,000000,17.9976,18.1468,17.9603,17.9603,56152.626239993,0
+HQL.US,D,20220103,000000,17.9689,18.0531,17.857,18.0158,95812.587646633,0
+HQL.US,D,20220104,000000,17.9229,18.0445,17.5958,17.8101,139832.75093069,0
+HQL.US,D,20220105,000000,17.7451,17.7872,17.3433,17.3624,209483.08195158,0
+HQL.US,D,20220106,000000,17.3528,17.5585,17.1003,17.4179,110406.87640486,0
+HQL.US,D,20220107,000000,17.3251,17.6369,17.3251,17.372,124592.42890461,0
+HQL.US,D,20220110,000000,17.3624,17.4466,17.1529,17.4466,124346.76900502,0
+HQL.US,D,20220111,000000,17.4466,17.7269,17.3806,17.5958,143589.77935251,0
+HQL.US,D,20220112,000000,17.6705,17.6982,17.4179,17.5394,83095.767738049,0
+HQL.US,D,20220113,000000,17.5308,17.5394,17.194,17.2218,199638.91482629,0
+HQL.US,D,20220114,000000,17.1376,17.3624,16.9511,17.3347,130319.96332953,0
+HQL.US,D,20220118,000000,17.3156,17.3156,16.8391,16.9329,293981.72452048,0
+HQL.US,D,20220119,000000,16.9042,17.0171,16.7646,16.7827,161446.64064954,0
+HQL.US,D,20220120,000000,16.9329,17.0907,16.578,16.6058,115507.19406486,0
+HQL.US,D,20220121,000000,16.4374,16.7081,16.2039,16.2317,171312.76036161,0
+HQL.US,D,20220124,000000,16.027,16.2786,15.2703,16.2509,208913.36005679,0
+HQL.US,D,20220125,000000,16.1197,16.3723,15.8768,16.2413,79409.823882918,0
+HQL.US,D,20220126,000000,16.2509,16.6105,15.9591,16.1016,116689.49766672,0
+HQL.US,D,20220127,000000,16.1485,16.2461,15.8395,15.9055,59674.448374972,0
+HQL.US,D,20220128,000000,15.8586,16.3627,15.6999,16.3627,94830.993409547,0
+HQL.US,D,20220131,000000,16.3906,16.9511,16.3906,16.9511,104166.06959398,0
+HQL.US,D,20220201,000000,16.9884,17.1663,16.8296,17.1663,82534.408733453,0
+HQL.US,D,20220202,000000,17.1376,17.1472,16.9233,17.0917,87877.250209226,0
+HQL.US,D,20220203,000000,16.9042,16.9511,16.7454,16.8114,77822.965467692,0
+HQL.US,D,20220204,000000,16.6804,16.9673,16.6621,16.821,96388.581709078,0
+HQL.US,D,20220207,000000,16.821,17.1309,16.7646,16.9511,97908.537002714,0
+HQL.US,D,20220208,000000,16.9511,16.9979,16.7177,16.8956,56650.218206823,0
+HQL.US,D,20220209,000000,16.9884,17.2505,16.886,17.1663,121459.48116387,0
+HQL.US,D,20220210,000000,17.0171,17.1299,16.5407,16.5962,108958.0056779,0
+HQL.US,D,20220211,000000,16.5962,16.8583,16.3906,16.4469,130307.41899423,0
+HQL.US,D,20220214,000000,16.3627,16.3819,16.1294,16.1571,86207.808253286,0
+HQL.US,D,20220215,000000,16.2509,16.6211,16.2509,16.4469,71654.288584785,0
+HQL.US,D,20220216,000000,16.3906,16.4842,16.1667,16.4001,108443.68793068,0
+HQL.US,D,20220217,000000,16.3159,16.3159,15.9151,15.9801,84996.234535732,0
+HQL.US,D,20220218,000000,15.9151,16.0452,15.6951,15.7562,76404.410217716,0
+HQL.US,D,20220222,000000,15.6434,15.8309,15.0695,15.541,105706.93211312,0
+HQL.US,D,20220223,000000,15.541,15.6864,15.3822,15.3822,74648.203275963,0
+HQL.US,D,20220224,000000,15.1049,15.5926,14.9422,15.5926,126443.76372237,0
+HQL.US,D,20220225,000000,15.5448,16.0327,15.4779,15.9562,71007.209955652,0
+HQL.US,D,20220228,000000,15.7745,15.8605,15.497,15.7553,53556.994194533,0
+HQL.US,D,20220301,000000,15.6597,15.9633,15.6501,15.7362,60746.989042971,0
+HQL.US,D,20220302,000000,15.8127,15.9562,15.7434,15.8414,70175.102380869,0
+HQL.US,D,20220303,000000,15.9276,15.9545,15.6023,15.6501,93677.959923384,0
+HQL.US,D,20220304,000000,15.4779,15.6883,15.4779,15.5066,84283.298146282,0
+HQL.US,D,20220307,000000,15.5257,15.631,15.1622,15.1622,45567.297970834,0
+HQL.US,D,20220308,000000,15.1049,15.5353,15.0284,15.1718,94956.436762529,0
+HQL.US,D,20220309,000000,15.344,15.6405,15.344,15.564,92950.388476086,0
+HQL.US,D,20220310,000000,15.4205,15.4205,15.0283,15.2292,95642.193758833,0
+HQL.US,D,20220311,000000,15.2675,15.4061,14.9614,14.9805,141619.27334941,0
+HQL.US,D,20220314,000000,14.9996,15.1431,14.6552,14.6839,97980.666930678,0
+HQL.US,D,20220315,000000,14.6552,14.9422,14.6552,14.8752,44858.543026484,0
+HQL.US,D,20220316,000000,14.9996,15.3631,14.9805,15.3153,50928.955949553,0
+HQL.US,D,20220317,000000,15.2196,15.8223,15.2175,15.6214,91406.389873129,0
+HQL.US,D,20220318,000000,15.564,15.8701,15.564,15.8127,45097.930758424,0
+HQL.US,D,20220321,000000,15.8701,15.9359,15.5735,15.631,55954.007597771,0
+HQL.US,D,20220322,000000,15.6214,15.8892,15.6023,15.7745,117636.59498173,0
+HQL.US,D,20220323,000000,15.717,15.7601,15.4246,15.4301,60185.630038375,0
+HQL.US,D,20220324,000000,15.4301,15.6788,15.344,15.6023,65502.337482277,0
+HQL.US,D,20220325,000000,15.6119,15.6654,15.3153,15.4301,98166.741237602,0
+HQL.US,D,20220328,000000,15.4109,15.6119,15.3153,15.497,43007.208208719,0
+HQL.US,D,20220329,000000,15.5926,15.9371,15.5926,15.8223,68937.394631443,0
+HQL.US,D,20220330,000000,15.7745,15.9371,15.6453,15.7362,81594.628947361,0
+HQL.US,D,20220331,000000,15.7457,15.9467,15.7362,15.8223,69069.110152074,0
+HQL.US,D,20220401,000000,15.8414,16.1093,15.8032,16.0997,79913.688017397,0
+HQL.US,D,20220404,000000,16.138,16.3102,16.0901,16.2145,83741.801005908,0
+HQL.US,D,20220405,000000,16.1284,16.3006,15.9371,15.9467,99822.593496969,0
+HQL.US,D,20220406,000000,15.7841,16.0795,15.7075,15.9658,65602.692164663,0
+HQL.US,D,20220407,000000,16.004,16.3054,15.8797,16.2527,103406.09194717,0
+HQL.US,D,20220408,000000,16.2815,16.3962,16.0614,16.2815,92395.30163914,0
+HQL.US,D,20220411,000000,16.2431,16.2431,15.9467,15.9467,37997.836979624,0
+HQL.US,D,20220412,000000,16.0423,16.1189,15.7075,15.8032,71939.67221282,0
+HQL.US,D,20220413,000000,15.7649,16.2431,15.7649,16.1667,85632.859552117,0
+HQL.US,D,20220414,000000,16.1762,16.2576,16.0232,16.138,63733.586205226,0
+HQL.US,D,20220418,000000,16.0997,16.0997,15.8366,15.9467,76587.348440816,0
+HQL.US,D,20220419,000000,15.9083,16.1475,15.7841,16.071,67980.889064952,0
+HQL.US,D,20220420,000000,16.071,16.2756,15.851,16.2158,61986.787514946,0
+HQL.US,D,20220421,000000,16.2624,16.3771,15.8988,15.9179,58275.754989219,0
+HQL.US,D,20220422,000000,15.851,15.8988,15.6119,15.8127,71687.740145581,0
+HQL.US,D,20220425,000000,15.7553,15.7841,15.5926,15.7841,48624.979699778,0
+HQL.US,D,20220426,000000,15.6788,15.8032,15.2578,15.2578,72868.998386164,0
+HQL.US,D,20220427,000000,15.2483,15.4109,15.1028,15.124,56984.733814776,0
+HQL.US,D,20220428,000000,15.0857,15.1814,14.7126,15.1049,118287.85505597,0
+HQL.US,D,20220429,000000,15.057,15.344,14.8179,14.8179,39240.771535425,0
+HQL.US,D,20220502,000000,14.7796,15.0379,14.6552,15.0187,48435.76930903,0
+HQL.US,D,20220503,000000,15.0379,15.3056,14.9757,15.0761,49905.547261473,0
+HQL.US,D,20220504,000000,15.0857,15.4492,14.837,15.4109,84351.246629147,0
+HQL.US,D,20220505,000000,15.2962,15.2962,14.8274,14.8657,73149.155207824,0
+HQL.US,D,20220506,000000,14.8274,14.8465,14.11,14.2917,157256.83265994,0
+HQL.US,D,20220509,000000,14.043,14.1227,13.6029,13.6604,105993.36110243,0
+HQL.US,D,20220510,000000,13.909,14.3299,13.6699,13.8612,110254.25365872,0
+HQL.US,D,20220511,000000,13.8326,14.0812,13.5169,13.5264,69496.66291349,0
+HQL.US,D,20220512,000000,13.3542,13.7655,13.2585,13.4882,131351.7349078,0
+HQL.US,D,20220513,000000,13.6795,14.0629,13.6795,13.7751,63342.621088431,0
+HQL.US,D,20220516,000000,13.7751,14.11,13.7273,13.9282,91017.515478884,0
+HQL.US,D,20220517,000000,14.0334,14.416,14.0334,14.416,76309.282341705,0
+HQL.US,D,20220518,000000,14.2917,14.3105,13.9856,14.0047,87238.534470291,0
+HQL.US,D,20220519,000000,13.909,14.2199,13.909,14.0525,103722.83641345,0
+HQL.US,D,20220520,000000,14.2152,14.2152,13.7369,14.043,120838.53656661,0
+HQL.US,D,20220523,000000,14.1674,14.2438,14.043,14.1196,82247.979744143,0
+HQL.US,D,20220524,000000,13.9856,14.0324,13.8517,13.8899,78907.005109714,0
+HQL.US,D,20220525,000000,13.8326,14.0621,13.8326,13.9665,74307.415500361,0
+HQL.US,D,20220526,000000,13.9861,14.2213,13.9666,14.1331,88437.671253435,0
+HQL.US,D,20220527,000000,14.1625,14.5202,14.1429,14.4565,65162.559268464,0
+HQL.US,D,20220531,000000,14.4565,14.4614,14.1723,14.2801,104844.11526178,0
+HQL.US,D,20220601,000000,14.3095,14.3193,13.9959,14.0841,87291.872956086,0
+HQL.US,D,20220602,000000,14.0645,14.1674,13.8292,14.1233,57126.666668357,0
+HQL.US,D,20220603,000000,13.9763,14.2899,13.9763,14.0645,64456.510807408,0
+HQL.US,D,20220606,000000,14.1429,14.2213,13.8194,13.8587,72658.712510336,0
+HQL.US,D,20220607,000000,13.8685,14.2213,13.8685,14.1625,51476.238377424,0
+HQL.US,D,20220608,000000,14.1331,14.4271,14.1331,14.2017,62044.518665883,0
+HQL.US,D,20220609,000000,14.0939,14.1233,13.7405,13.741,83501.453833512,0
+HQL.US,D,20220610,000000,13.692,13.7312,13.4372,13.5548,81345.557304306,0
+HQL.US,D,20220613,000000,13.2902,13.3304,12.8001,13.0452,107191.82842491,0
+HQL.US,D,20220614,000000,13.055,13.0893,12.8197,12.9668,95897.093650513,0
+HQL.US,D,20220615,000000,12.9864,13.3823,12.9766,13.2118,75092.130977991,0
+HQL.US,D,20220616,000000,12.9864,12.9864,12.7707,12.8491,55161.566471835,0
+HQL.US,D,20220617,000000,12.8589,13.3787,12.8589,13.2216,92713.753768297,0
+HQL.US,D,20220621,000000,13.3882,13.643,13.3882,13.4274,97255.114606676,0
+HQL.US,D,20220622,000000,13.3294,13.692,13.3294,13.6038,69078.475444087,0
+HQL.US,D,20220623,000000,13.6626,14.0939,13.6626,14.0253,39437.703995928,0
+HQL.US,D,20220624,000000,14.1527,14.2262,13.9665,14.2017,77964.278980696,0
+HQL.US,D,20220627,000000,14.2017,14.3389,14.0351,14.2507,72837.265228088,0
+HQL.US,D,20220628,000000,14.2017,14.2801,13.8783,14.0449,67412.323512145,0
+HQL.US,D,20220629,000000,13.9469,14.1135,13.8391,14.0645,46107.413229917,0
+HQL.US,D,20220630,000000,14.0547,14.1135,13.8489,13.9469,68406.096924093,0
+HQL.US,D,20220701,000000,13.9175,14.2115,13.8305,14.2115,34468.836936187,0
+HQL.US,D,20220705,000000,14.0645,14.4369,13.8783,14.4369,94651.305831222,0
+HQL.US,D,20220706,000000,14.4663,14.5741,14.3683,14.5055,95346.130978591,0
+HQL.US,D,20220707,000000,14.5545,14.8677,14.5251,14.8388,94379.905700239,0
+HQL.US,D,20220708,000000,14.7505,14.9989,14.5937,14.9074,83587.159138033,0
+HQL.US,D,20220711,000000,14.7799,14.9466,14.6525,14.6525,70336.506878309,0
+HQL.US,D,20220712,000000,14.6329,14.7897,14.4271,14.7701,59937.596596403,0
+HQL.US,D,20220713,000000,14.6035,14.976,14.6035,14.878,61502.73870516,0
+HQL.US,D,20220714,000000,14.6623,14.7309,14.4663,14.5741,56696.099543262,0
+HQL.US,D,20220715,000000,14.6035,14.829,14.5055,14.829,38059.277014879,0
+HQL.US,D,20220718,000000,14.9956,15.0346,14.4075,14.4467,64726.890637148,0
+HQL.US,D,20220719,000000,14.5055,14.9466,14.4663,14.9466,81332.29338813,0
+HQL.US,D,20220720,000000,14.9564,15.1524,14.9074,14.9564,51052.813361039,0
+HQL.US,D,20220721,000000,15.0642,15.1622,14.9564,15.0152,54944.242306799,0
+HQL.US,D,20220722,000000,14.9956,15.0936,14.7211,14.7309,25441.21152662,0
+HQL.US,D,20220725,000000,14.829,14.8388,14.53,14.6329,51007.92010629,0
+HQL.US,D,20220726,000000,14.6133,14.8799,14.5551,14.7309,40664.106091576,0
+HQL.US,D,20220727,000000,14.7799,14.8192,14.5741,14.7897,80461.976426742,0
+HQL.US,D,20220728,000000,14.7897,14.8094,14.4173,14.7211,83950.386381004,0
+HQL.US,D,20220729,000000,14.6623,14.7113,14.5643,14.6231,97266.337920363,0
+HQL.US,D,20220801,000000,14.5643,14.6685,14.4075,14.4565,92172.994108818,0
+HQL.US,D,20220802,000000,14.3683,14.7015,14.3683,14.5251,64319.790440672,0
+HQL.US,D,20220803,000000,14.7015,15.1818,14.7015,15.0838,133869.64505963,0
+HQL.US,D,20220804,000000,15.1034,15.3484,14.9858,15.27,98673.333336253,0
+HQL.US,D,20220805,000000,15.1426,15.5052,15.1426,15.4758,58513.256059361,0
+HQL.US,D,20220808,000000,15.5836,15.9659,15.4702,15.6914,101678.12050072,0
+HQL.US,D,20220809,000000,15.6914,15.7012,15.2896,15.3484,71414.965293534,0
+HQL.US,D,20220810,000000,15.5444,15.7306,15.4562,15.7012,54751.405371627,0
+HQL.US,D,20220811,000000,15.7895,15.9316,15.5052,15.5248,90686.415195873,0
+HQL.US,D,20220812,000000,15.5052,15.7601,15.5052,15.6816,40957.952849935,0
+HQL.US,D,20220815,000000,15.6522,16.0051,15.6522,15.9855,66324.682385721,0
+HQL.US,D,20220816,000000,15.9659,15.9659,15.7012,15.8287,59583.552064631,0
+HQL.US,D,20220817,000000,15.6718,15.7993,15.515,15.662,32745.548134564,0
+HQL.US,D,20220818,000000,15.6718,15.8994,15.5415,15.613,45196.284218757,0
+HQL.US,D,20220819,000000,15.5052,15.5346,15.3386,15.3484,56705.282254461,0
+HQL.US,D,20220822,000000,15.1818,15.4072,15.0348,15.0936,75184.978391223,0
+HQL.US,D,20220823,000000,15.0348,15.1304,14.9084,15.074,85824.679766783,0
+HQL.US,D,20220824,000000,15.0936,15.4856,15.0936,15.27,132331.03078322,0
+HQL.US,D,20220825,000000,15.33,15.45,15.16,15.22,111899,0
+HQL.US,D,20220826,000000,15.17,15.17,14.69,14.72,111741,0
+HQL.US,D,20220829,000000,14.6,14.7434,14.54,14.57,101676,0
+HQL.US,D,20220830,000000,14.54,14.73,14.38,14.46,104003,0
+HQL.US,D,20220831,000000,14.41,14.63,14.41,14.44,87629,0
+HQL.US,D,20220901,000000,14.39,14.73,14.33,14.73,51608,0
+HQL.US,D,20220902,000000,14.91,14.92,14.5,14.56,55914,0
+HQL.US,D,20220906,000000,14.54,14.56,14.36,14.37,76507,0
+HQL.US,D,20220907,000000,14.29,14.79,14.18,14.7,53225,0
+HQL.US,D,20220908,000000,14.66,15.09,14.66,15.01,37879,0
+HQL.US,D,20220909,000000,15.13,15.18,14.99,15.11,41134,0
+HQL.US,D,20220912,000000,15.12,15.18,15.05,15.1,123737,0
+HQL.US,D,20220913,000000,14.79,14.86,14.51,14.56,96123,0
+HQL.US,D,20220914,000000,14.57,14.8182,14.5608,14.68,54599,0
+HQL.US,D,20220915,000000,14.65,14.9152,14.58,14.8,64811,0
+HQL.US,D,20220916,000000,14.7,14.7,14.47,14.55,37557,0
+HQL.US,D,20220919,000000,14.43,14.494,14.26,14.4,105643,0
+HQL.US,D,20220920,000000,14.25,14.45,14.22,14.31,89783,0
+HQL.US,D,20220921,000000,14.27,14.47,14.1,14.1,101057,0
+HQL.US,D,20220922,000000,14,14,13.75,13.81,195685,0
+HQL.US,D,20220923,000000,13.74,13.74,13.425,13.59,129403,0
+HQL.US,D,20220926,000000,13.56,13.67,13.33,13.39,57299,0
+HQL.US,D,20220927,000000,13.42,13.74,13.41,13.51,77554,0
+HQL.US,D,20220928,000000,13.6,14.1001,13.6,14.01,64872,0
+HQL.US,D,20220929,000000,13.92,13.94,13.6097,13.7,35900,0
+HQL.US,D,20220930,000000,13.55,14.0125,13.55,13.66,54756,0
+HQL.US,D,20221003,000000,13.77,14.02,13.63,13.91,75092,0
+HQL.US,D,20221004,000000,14.07,14.28,14.07,14.2,100539,0
+HQL.US,D,20221005,000000,14.06,14.285,13.95,14.21,79717,0
+HQL.US,D,20221006,000000,14.1,14.2927,14.09,14.13,53669,0
+HQL.US,D,20221007,000000,14.01,14.13,13.72,13.73,105609,0
+HQL.US,D,20221010,000000,13.76,13.85,13.645,13.75,97137,0
+HQL.US,D,20221011,000000,13.71,14.01,13.6132,13.7,49068,0
+HQL.US,D,20221012,000000,13.79,13.8795,13.69,13.75,77254,0
+HQL.US,D,20221013,000000,13.6,14.15,13.5,14.04,112427,0
+HQL.US,D,20221014,000000,14.15,14.1818,13.79,13.79,84182,0
+HQL.US,D,20221017,000000,13.94,14.25,13.94,14.04,106620,0
+HQL.US,D,20221018,000000,14.28,14.45,13.94,14.02,66535,0
+HQL.US,D,20221019,000000,13.88,13.89,13.59,13.61,86062,0
+HQL.US,D,20221020,000000,13.58,13.81,13.53,13.55,83378,0
+HQL.US,D,20221021,000000,13.5,13.89,13.5,13.83,76532,0
+HQL.US,D,20221024,000000,13.86,14.0599,13.76,13.91,92818,0
+HQL.US,D,20221025,000000,13.94,14.28,13.94,14.22,57176,0
+HQL.US,D,20221026,000000,14.2659,14.6,14.19,14.5,180426,0
+HQL.US,D,20221027,000000,14.56,14.57,14.22,14.22,72753,0
+HQL.US,D,20221028,000000,14.23,14.85,14.23,14.85,109252,0
+HQL.US,D,20221031,000000,14.85,14.85,14.57,14.65,90090,0
+HQL.US,D,20221101,000000,14.75,14.78,14.63,14.69,89008,0
+HQL.US,D,20221102,000000,14.67,14.94,14.51,14.51,46164,0
+HQL.US,D,20221103,000000,14.27,14.59,14.27,14.5,48626,0
+HQL.US,D,20221104,000000,14.63,14.63,14.3352,14.55,69252,0
+HQL.US,D,20221107,000000,14.61,14.765,14.46,14.69,81276,0
+HQL.US,D,20221108,000000,14.65,14.91,14.57,14.77,98219,0
+HQL.US,D,20221109,000000,14.72,14.8506,14.53,14.54,59191,0
+HQL.US,D,20221110,000000,14.86,15.08,14.8064,15,85114,0
+HQL.US,D,20221111,000000,15.02,15.088,14.78,15,88828,0
+HQL.US,D,20221114,000000,15.05,15.1836,14.96,15.06,80727,0
+HQL.US,D,20221115,000000,15.25,15.3,14.93,15.05,113812,0
+HQL.US,D,20221116,000000,14.98,15.1103,14.8,14.88,93311,0
+HQL.US,D,20221117,000000,14.71,14.96,14.71,14.92,70564,0
+HQL.US,D,20221118,000000,14.92,15.02,14.85,14.94,103492,0
+HQL.US,D,20221121,000000,14.94,14.9993,14.85,14.85,64684,0
+HQL.US,D,20221122,000000,14.9,15.02,14.7,15.01,80365,0
+HQL.US,D,20221123,000000,14.76,14.85,14.63,14.63,103403,0
+HQL.US,D,20221125,000000,14.59,14.66,14.54,14.63,44308,0
+HQL.US,D,20221128,000000,14.54,14.85,14.54,14.63,66675,0
+HQL.US,D,20221129,000000,14.61,14.73,14.6,14.61,77315,0
+HQL.US,D,20221130,000000,14.64,15.134,14.64,15.08,99408,0
+HQL.US,D,20221201,000000,15.09,15.18,15.01,15.09,169992,0
+HQL.US,D,20221202,000000,14.89,15.25,14.89,15.23,75812,0
+HQL.US,D,20221205,000000,15.19,15.19,14.7,14.93,179339,0
+HQL.US,D,20221206,000000,14.87,14.9,14.5,14.59,110051,0
+HQL.US,D,20221207,000000,14.55,14.91,14.55,14.88,124709,0
+HQL.US,D,20221208,000000,14.89,15.11,14.74,14.99,93486,0
+HQL.US,D,20221209,000000,14.93,14.98,14.7,14.71,111663,0
+HQL.US,D,20221212,000000,14.68,14.85,14.68,14.79,93758,0
+HQL.US,D,20221213,000000,15.05,15.24,14.85,14.89,143551,0
+HQL.US,D,20221214,000000,14.89,15.05,14.8,14.96,152215,0
+HQL.US,D,20221215,000000,14.88,14.92,14.63,14.72,132261,0
+HQL.US,D,20221216,000000,14.65,14.72,14.52,14.62,63723,0
+HQL.US,D,20221219,000000,14.65,14.66,14.41,14.48,173956,0
+HQL.US,D,20221220,000000,14.4,14.5531,14.38,14.49,130927,0
+HQL.US,D,20221221,000000,14.55,14.68,14.4,14.63,145834,0
+HQL.US,D,20221222,000000,14.55,14.59,14.45,14.56,74177,0
+HQL.US,D,20221223,000000,14.52,14.59,14.3625,14.39,158430,0
+HQL.US,D,20221227,000000,14.38,14.41,14.01,14.03,332845,0
+HQL.US,D,20221228,000000,14.01,14.16,13.95,14.04,207260,0
+HQL.US,D,20221229,000000,14.11,14.44,14.11,14.33,184691,0
+HQL.US,D,20221230,000000,14.18,14.365,14.03,14.21,158092,0
+HQL.US,D,20230103,000000,14.34,14.403,14.2,14.32,150865,0
+HQL.US,D,20230104,000000,14.32,14.6,14.32,14.57,97574,0
+HQL.US,D,20230105,000000,14.47,14.585,14.41,14.51,42120,0
+HQL.US,D,20230106,000000,14.57,14.82,14.496,14.68,76454,0
+HQL.US,D,20230109,000000,14.8,14.8,14.41,14.46,89763,0
+HQL.US,D,20230110,000000,14.38,14.66,14.38,14.63,72438,0
+HQL.US,D,20230111,000000,14.63,14.73,14.575,14.68,59438,0
+HQL.US,D,20230112,000000,14.7,14.7893,14.4903,14.77,57995,0
+HQL.US,D,20230113,000000,14.7,14.83,14.67,14.76,96319,0
+HQL.US,D,20230117,000000,14.76,14.83,14.71,14.72,72461,0
+HQL.US,D,20230118,000000,14.8,14.9341,14.61,14.62,82549,0
+HQL.US,D,20230119,000000,14.56,14.615,14.501,14.54,95956,0
+HQL.US,D,20230120,000000,14.52,14.69,14.52,14.66,71387,0
+HQL.US,D,20230123,000000,14.65,14.8,14.65,14.77,86254,0
+HQL.US,D,20230124,000000,14.8,14.87,14.61,14.81,73893,0
+HQL.US,D,20230125,000000,14.77,14.84,14.72,14.79,57623,0
+HQL.US,D,20230126,000000,14.88,14.91,14.71,14.79,79112,0
+HQL.US,D,20230127,000000,14.78,14.86,14.72,14.8,85523,0
+HQL.US,D,20230130,000000,14.75,14.8299,14.67,14.74,80220,0
+HQL.US,D,20230131,000000,14.75,14.97,14.75,14.94,48227,0
+HQL.US,D,20230201,000000,14.92,14.99,14.64,14.88,85901,0
+HQL.US,D,20230202,000000,14.87,14.9,14.73,14.86,116613,0
+HQL.US,D,20230203,000000,14.75,14.97,14.75,14.82,100753,0
+HQL.US,D,20230206,000000,14.82,14.93,14.71,14.71,86585,0
+HQL.US,D,20230207,000000,14.68,14.83,14.5501,14.79,54464,0
+HQL.US,D,20230208,000000,14.75,14.75,14.55,14.62,69141,0
+HQL.US,D,20230209,000000,14.66,14.75,14.43,14.46,85131,0
+HQL.US,D,20230210,000000,14.46,14.58,14.45,14.55,76330,0
+HQL.US,D,20230213,000000,14.61,14.68,14.48,14.64,111185,0
+HQL.US,D,20230214,000000,14.6,14.725,14.505,14.6,55977,0
+HQL.US,D,20230215,000000,14.56,14.635,14.49,14.63,61222,0
+HQL.US,D,20230216,000000,14.53,14.59,14.43,14.49,66161,0
+HQL.US,D,20230217,000000,14.44,14.65,14.41,14.6,69410,0
+HQL.US,D,20230221,000000,14.49,14.52,14.33,14.33,61133,0
+HQL.US,D,20230222,000000,14.33,14.45,14.313,14.33,34155,0
+HQL.US,D,20230223,000000,14.49,14.51,14.28,14.34,76265,0
+HQL.US,D,20230224,000000,13.84,13.9371,13.78,13.81,109086,0
+HQL.US,D,20230227,000000,13.93,14.04,13.87,13.88,91899,0
+HQL.US,D,20230228,000000,13.94,14.02,13.87,13.96,156310,0
+HQL.US,D,20230301,000000,13.95,14.17,13.95,14.13,236670,0
+HQL.US,D,20230302,000000,14.12,14.15,13.99,14.12,194086,0
+HQL.US,D,20230303,000000,14.18,14.31,14.1677,14.25,84910,0
+HQL.US,D,20230306,000000,14.29,14.35,14.2646,14.32,134584,0
+HQL.US,D,20230307,000000,14.31,14.34,14.0803,14.13,86931,0
+HQL.US,D,20230308,000000,14.14,14.14,13.94,13.97,45140,0
+HQL.US,D,20230309,000000,13.97,14.07,13.635,13.68,69448,0
+HQL.US,D,20230310,000000,13.69,13.7299,13.46,13.52,85494,0
+HQL.US,D,20230313,000000,13.5,13.97,13.48,13.76,116975,0
+HQL.US,D,20230314,000000,13.96,14.01,13.79,13.85,69644,0
+HQL.US,D,20230315,000000,13.7,13.86,13.67,13.72,292635,0
+HQL.US,D,20230316,000000,13.72,13.95,13.55,13.84,92526,0
+HQL.US,D,20230317,000000,13.79,13.79,13.49,13.54,74339,0
+HQL.US,D,20230320,000000,13.55,13.73,13.55,13.7,43215,0
+HQL.US,D,20230321,000000,13.77,13.8091,13.64,13.65,63202,0
+HQL.US,D,20230322,000000,13.65,13.7,13.37,13.37,71570,0
+HQL.US,D,20230323,000000,13.42,13.65,13.29,13.45,73736,0
+HQL.US,D,20230324,000000,13.46,13.68,13.3879,13.62,117111,0
+HQL.US,D,20230327,000000,13.74,13.75,13.6,13.66,100600,0
+HQL.US,D,20230328,000000,13.65,13.74,13.58,13.61,83355,0
+HQL.US,D,20230329,000000,13.79,13.82,13.73,13.81,62192,0
+HQL.US,D,20230330,000000,13.94,13.95,13.71,13.79,65071,0
+HQL.US,D,20230331,000000,13.9,13.98,13.8762,13.93,63213,0
+HQL.US,D,20230403,000000,13.95,14.02,13.88,14.02,59751,0
+HQL.US,D,20230404,000000,14,14,13.79,13.84,76236,0
+HQL.US,D,20230405,000000,13.86,13.96,13.79,13.89,54381,0
+HQL.US,D,20230406,000000,13.96,14.11,13.88,14.05,67054,0
+HQL.US,D,20230410,000000,14.04,14.04,13.91,13.95,41215,0
+HQL.US,D,20230411,000000,14.03,14.045,13.95,14.02,49165,0
+HQL.US,D,20230412,000000,14.1,14.1,13.91,13.95,30037,0
+HQL.US,D,20230413,000000,13.98,14.2,13.98,14.14,38923,0
+HQL.US,D,20230414,000000,14.09,14.18,13.94,14.03,72486,0
+HQL.US,D,20230417,000000,14.09,14.23,14.09,14.17,57927,0
+HQL.US,D,20230418,000000,14.26,14.26,14.03,14.09,45131,0
+HQL.US,D,20230419,000000,14.05,14.209,14.03,14.13,40009,0
+HQL.US,D,20230420,000000,14.08,14.12,14,14.02,22815,0
+HQL.US,D,20230421,000000,14.08,14.18,14.02,14.11,52742,0
+HQL.US,D,20230424,000000,14.2,14.2,14.06,14.1,29082,0
+HQL.US,D,20230425,000000,14.09,14.17,13.85,13.88,49778,0
+HQL.US,D,20230426,000000,13.89,13.89,13.6101,13.73,45788,0
+HQL.US,D,20230427,000000,13.79,13.825,13.65,13.73,89804,0
+HQL.US,D,20230428,000000,13.75,14,13.685,13.93,115593,0
+HQL.US,D,20230501,000000,13.93,14.11,13.93,14.06,23299,0
+HQL.US,D,20230502,000000,14.05,14.05,13.81,13.83,49035,0
+HQL.US,D,20230503,000000,13.84,14.03,13.84,13.88,30306,0
+HQL.US,D,20230504,000000,13.87,13.87,13.7401,13.79,81142,0
+HQL.US,D,20230505,000000,13.92,14.05,13.92,14,47303,0
+HQL.US,D,20230508,000000,14.08,14.08,13.85,13.89,63103,0
+HQL.US,D,20230509,000000,13.84,13.93,13.84,13.9,33817,0
+HQL.US,D,20230510,000000,14.04,14.04,13.935,13.97,42150,0
+HQL.US,D,20230511,000000,13.99,13.99,13.81,13.91,51755,0
+HQL.US,D,20230512,000000,13.94,13.965,13.81,13.86,27090,0
+HQL.US,D,20230515,000000,13.94,14.08,13.94,14.06,42471,0
+HQL.US,D,20230516,000000,14.03,14.03,13.71,13.79,81051,0
+HQL.US,D,20230517,000000,13.81,13.91,13.7,13.89,35255,0
+HQL.US,D,20230518,000000,13.95,13.95,13.73,13.83,38336,0
+HQL.US,D,20230519,000000,13.88,13.9908,13.76,13.8,229588,0
+HQL.US,D,20230522,000000,13.8,13.9636,13.8,13.8,83012,0
+HQL.US,D,20230523,000000,13.86,13.985,13.84,13.88,45028,0
+HQL.US,D,20230524,000000,13.56,13.56,13.38,13.39,69587,0
+HQL.US,D,20230525,000000,13.4,13.4,13.12,13.21,80638,0
+HQL.US,D,20230526,000000,13.19,13.29,13.15,13.22,62581,0
+HQL.US,D,20230530,000000,13.3,13.34,13.07,13.13,62489,0
+HQL.US,D,20230531,000000,13.23,13.3,13.09,13.29,114482,0
+HQL.US,D,20230601,000000,13.28,13.4295,13.15,13.37,83695,0
+HQL.US,D,20230602,000000,13.5,13.58,13.42,13.58,69067,0
+HQL.US,D,20230605,000000,13.6,13.6636,13.6,13.61,23041,0
+HQL.US,D,20230606,000000,13.76,13.76,13.59,13.61,81437,0
+HQL.US,D,20230607,000000,13.75,13.75,13.5,13.62,131824,0
+HQL.US,D,20230608,000000,13.68,13.71,13.5,13.7,122545,0
+HQL.US,D,20230609,000000,13.73,13.75,13.6,13.65,48682,0
+HQL.US,D,20230612,000000,13.74,13.74,13.58,13.69,75499,0
+HQL.US,D,20230613,000000,13.74,13.84,13.73,13.77,60998,0
+HQL.US,D,20230614,000000,13.81,13.84,13.62,13.71,123410,0
+HQL.US,D,20230615,000000,13.71,13.88,13.665,13.84,153257,0
+HQL.US,D,20230616,000000,13.92,13.925,13.72,13.76,81177,0
+HQL.US,D,20230620,000000,13.74,13.89,13.71,13.76,71146,0
+HQL.US,D,20230621,000000,13.77,13.88,13.72,13.77,143243,0
+HQL.US,D,20230622,000000,13.76,13.87,13.76,13.87,107821,0
+HQL.US,D,20230623,000000,13.83,13.845,13.79,13.8,93822,0
+HQL.US,D,20230626,000000,13.78,13.8,13.6589,13.71,47888,0
+HQL.US,D,20230627,000000,13.72,13.72,13.58,13.62,120346,0
+HQL.US,D,20230628,000000,13.59,13.71,13.55,13.71,129750,0
+HQL.US,D,20230629,000000,13.71,13.72,13.54,13.55,60131,0
+HQL.US,D,20230630,000000,13.63,13.7094,13.54,13.54,71025,0
+HQL.US,D,20230703,000000,13.52,13.5393,13.4,13.44,58203,0
+HQL.US,D,20230705,000000,13.45,13.52,13.44,13.5,86744,0
+HQL.US,D,20230706,000000,13.48,13.48,13.2546,13.29,65123,0
+HQL.US,D,20230707,000000,13.27,13.33,13.2001,13.23,94087,0
+HQL.US,D,20230710,000000,13.18,13.4879,13.15,13.41,173298,0
+HQL.US,D,20230711,000000,13.48,13.5,13.405,13.5,101804,0
+HQL.US,D,20230712,000000,13.55,13.61,13.38,13.39,151586,0
+HQL.US,D,20230713,000000,13.49,13.5,13.395,13.44,97490,0
+HQL.US,D,20230714,000000,13.48,13.48,13.3,13.41,121993,0
+HQL.US,D,20230717,000000,13.42,13.63,13.42,13.53,88052,0
+HQL.US,D,20230718,000000,13.49,13.62,13.485,13.54,62299,0
+HQL.US,D,20230719,000000,13.6,13.68,13.6,13.63,62150,0
+HQL.US,D,20230720,000000,13.61,13.69,13.55,13.6,79638,0
+HQL.US,D,20230721,000000,13.6,13.73,13.6,13.69,70476,0
+HQL.US,D,20230724,000000,13.74,13.74,13.47,13.5,130840,0
+HQL.US,D,20230725,000000,13.49,13.6,13.45,13.46,59653,0
+HQL.US,D,20230726,000000,13.49,13.49,13.39,13.43,83782,0
+HQL.US,D,20230727,000000,13.5,13.5,13.28,13.31,91860,0
+HQL.US,D,20230728,000000,13.45,13.58,13.345,13.54,199273,0
+HQL.US,D,20230731,000000,13.59,13.59,13.4,13.45,101805,0
+HQL.US,D,20230801,000000,13.4,13.42,13.29,13.33,87545,0
+HQL.US,D,20230802,000000,13.32,13.38,13.225,13.25,128629,0
+HQL.US,D,20230803,000000,13.3,13.36,13.22,13.23,125412,0
+HQL.US,D,20230804,000000,13.3,13.44,13.28,13.33,112875,0
+HQL.US,D,20230807,000000,13.31,13.325,13.22,13.27,110874,0
+HQL.US,D,20230808,000000,13.19,13.38,13.151,13.33,118303,0
+HQL.US,D,20230809,000000,13.31,13.46,13.3,13.39,146527,0
+HQL.US,D,20230810,000000,13.41,13.58,13.37,13.44,61154,0
+HQL.US,D,20230811,000000,13.46,13.51,13.3901,13.5,46627,0
+HQL.US,D,20230814,000000,13.52,13.58,13.39,13.48,55758,0
+HQL.US,D,20230815,000000,13.48,13.48,13.37,13.43,57677,0
+HQL.US,D,20230816,000000,13.39,13.4,13.28,13.29,69631,0
+HQL.US,D,20230817,000000,13.31,13.33,13.21,13.23,56855,0
+HQL.US,D,20230818,000000,13.2,13.24,13.16,13.2,114193,0
+HQL.US,D,20230821,000000,13.25,13.44,13.24,13.41,96312,0
+HQL.US,D,20230822,000000,13.45,13.45,13.34,13.38,75882,0
+HQL.US,D,20230823,000000,13.46,13.5399,13.44,13.44,61727,0
+HQL.US,D,20230824,000000,13.08,13.1745,12.96,12.98,101546,0
+HQL.US,D,20230825,000000,12.99,13.07,12.95,13.03,204929,0
+HQL.US,D,20230828,000000,13.05,13.1499,13.04,13.09,43676,0
+HQL.US,D,20230829,000000,13.12,13.2172,13.12,13.19,51152,0
+HQL.US,D,20230830,000000,13.17,13.2124,13.08,13.09,99195,0
+HQL.US,D,20230831,000000,13.08,13.18,13,13.01,72449,0
+HQL.US,D,20230901,000000,13.09,13.2,13.09,13.13,45610,0
+HQL.US,D,20230905,000000,13.17,13.17,12.97,12.99,77492,0
+HQL.US,D,20230906,000000,12.97,12.98,12.85,12.91,46776,0
+HQL.US,D,20230907,000000,12.89,12.96,12.86,12.91,58245,0
+HQL.US,D,20230908,000000,12.86,13.02,12.86,12.9,81262,0
+HQL.US,D,20230911,000000,12.9,13,12.88,12.92,114447,0
+HQL.US,D,20230912,000000,12.9,12.935,12.84,12.87,125623,0
+HQL.US,D,20230913,000000,12.9,12.94,12.8,12.8,79940,0
+HQL.US,D,20230914,000000,12.85,12.87,12.77,12.84,106427,0
+HQL.US,D,20230915,000000,12.86,12.8999,12.7163,12.83,131239,0
+HQL.US,D,20230918,000000,12.74,12.775,12.58,12.6,123454,0
+HQL.US,D,20230919,000000,12.58,12.73,12.58,12.64,57427,0
+HQL.US,D,20230920,000000,12.72,12.72,12.58,12.59,63721,0
+HQL.US,D,20230921,000000,12.58,12.595,12.4405,12.45,113539,0
+HQL.US,D,20230922,000000,12.51,12.51,12.42,12.43,57125,0
+HQL.US,D,20230925,000000,12.35,12.4377,12.25,12.39,100113,0
+HQL.US,D,20230926,000000,12.35,12.4836,12.35,12.38,84796,0
+HQL.US,D,20230927,000000,12.45,12.49,12.335,12.44,87204,0
+HQL.US,D,20230928,000000,12.37,12.55,12.37,12.5,196536,0
+HQL.US,D,20230929,000000,12.61,12.61,12.448,12.47,129317,0
+HQL.US,D,20231002,000000,12.5,12.5,12.36,12.44,136557,0
+HQL.US,D,20231003,000000,12.31,12.395,12.23,12.26,229507,0
+HQL.US,D,20231004,000000,12.22,12.3,12.14,12.26,126536,0
+HQL.US,D,20231005,000000,12.16,12.4297,12.16,12.39,131120,0
+HQL.US,D,20231006,000000,12.26,12.57,12.26,12.52,276613,0
+HQL.US,D,20231009,000000,12.44,12.58,12.34,12.54,183106,0
+HQL.US,D,20231010,000000,12.48,12.638,12.44,12.59,96892,0
+HQL.US,D,20231011,000000,12.54,12.615,12.5,12.55,132137,0
+HQL.US,D,20231012,000000,12.55,12.55,12.26,12.27,121429,0
+HQL.US,D,20231013,000000,12.3,12.3646,12.27,12.28,100251,0
+HQL.US,D,20231016,000000,12.22,12.43,12.22,12.34,185241,0
+HQL.US,D,20231017,000000,12.3,12.3647,12.26,12.28,138469,0
+HQL.US,D,20231018,000000,12.21,12.2323,12.02,12.02,159216,0
+HQL.US,D,20231019,000000,12.05,12.06,11.71,11.77,340675,0
+HQL.US,D,20231020,000000,11.8,11.87,11.76,11.78,91190,0
+HQL.US,D,20231023,000000,11.81,11.8119,11.6454,11.67,76778,0
+HQL.US,D,20231024,000000,11.66,11.85,11.66,11.79,74141,0
+HQL.US,D,20231025,000000,11.79,11.79,11.55,11.6,97233,0
+HQL.US,D,20231026,000000,11.51,11.67,11.51,11.56,96728,0
+HQL.US,D,20231027,000000,11.59,11.59,11.34,11.35,68967,0
+HQL.US,D,20231030,000000,11.43,11.54,11.43,11.51,72766,0
+HQL.US,D,20231031,000000,11.52,11.59,11.46,11.59,160689,0
+HQL.US,D,20231101,000000,11.59,11.85,11.59,11.84,45782,0
+HQL.US,D,20231102,000000,11.94,12.1399,11.94,12.09,54142,0
+HQL.US,D,20231103,000000,12.21,12.46,12.21,12.4,68405,0
+HQL.US,D,20231106,000000,12.43,12.5,12.41,12.46,166109,0
+HQL.US,D,20231107,000000,12.45,12.56,12.3699,12.43,85233,0
+HQL.US,D,20231108,000000,12.43,12.445,12.15,12.16,120952,0
+HQL.US,D,20231109,000000,12.21,12.21,11.75,11.75,122259,0
+HQL.US,D,20231110,000000,11.68,11.97,11.67,11.87,305983,0
+HQL.US,D,20231113,000000,11.86,11.9078,11.74,11.88,81529,0
+HQL.US,D,20231114,000000,12.04,12.23,12.01,12.08,155306,0
+HQL.US,D,20231115,000000,12.15,12.2065,12.03,12.05,372557,0
+HQL.US,D,20231116,000000,12.07,12.0728,11.881,11.9,104018,0
+HQL.US,D,20231117,000000,11.99,12.09,11.95,12.06,102044,0
+HQL.US,D,20231120,000000,12.1,12.21,12.1,12.17,94815,0
+HQL.US,D,20231121,000000,11.88,11.93,11.71,11.715,130302,0
+HQL.US,D,20231122,000000,11.72,11.83,11.72,11.78,140051,0
+HQL.US,D,20231124,000000,11.83,11.88,11.75,11.84,117233,0
+HQL.US,D,20231127,000000,11.85,11.86,11.69,11.74,73553,0
+HQL.US,D,20231128,000000,11.74,11.7618,11.62,11.6525,123914,0
+HQL.US,D,20231129,000000,11.67,11.9281,11.67,11.78,145134,0
+HQL.US,D,20231130,000000,11.84,12.01,11.78,11.95,113456,0
+HQL.US,D,20231201,000000,11.93,12.1,11.89,12.06,175153,0
+HQL.US,D,20231204,000000,12.05,12.275,12.05,12.24,130384,0
+HQL.US,D,20231205,000000,12.24,12.29,12.1867,12.22,213224,0
+HQL.US,D,20231206,000000,12.24,12.43,12.21,12.43,134743,0
+HQL.US,D,20231207,000000,12.45,12.5,12.36,12.44,77970,0
+HQL.US,D,20231208,000000,12.42,12.45,12.3798,12.44,101195,0
+HQL.US,D,20231211,000000,12.45,12.5,12.45,12.485,137455,0
+HQL.US,D,20231212,000000,12.49,12.64,12.48,12.56,91385,0
+HQL.US,D,20231213,000000,12.63,13,12.63,12.99,122512,0
+HQL.US,D,20231214,000000,13.03,13.19,13.0193,13.15,273081,0
+HQL.US,D,20231215,000000,13.25,13.25,13.075,13.15,114521,0
+HQL.US,D,20231218,000000,13.19,13.19,13,13.15,145592,0
+HQL.US,D,20231219,000000,13.18,13.27,13.18,13.26,142800,0
+HQL.US,D,20231220,000000,13.26,13.3,12.98,12.98,149080,0
+HQL.US,D,20231221,000000,13,13.17,13,13.11,85369,0
+HQL.US,D,20231222,000000,13.3,13.49,13.25,13.37,201478,0
+HQL.US,D,20231226,000000,13.38,13.52,13.38,13.49,128862,0
+HQL.US,D,20231227,000000,13.49,13.7038,13.49,13.6,99153,0
+HQL.US,D,20231228,000000,13.68,13.7,13.49,13.55,202634,0
+HQL.US,D,20231229,000000,13.53,13.58,13.46,13.46,114936,0
+HQL.US,D,20240102,000000,13.46,13.806,13.3644,13.73,116577,0
+HQL.US,D,20240103,000000,13.76,13.8,13.71,13.74,135768,0
+HQL.US,D,20240104,000000,13.77,13.94,13.77,13.89,114688,0
+HQL.US,D,20240105,000000,13.84,13.95,13.83,13.89,84268,0
+HQL.US,D,20240108,000000,13.89,14.2,13.89,14.2,145371,0
+HQL.US,D,20240109,000000,14.18,14.29,14.18,14.25,187492,0
+HQL.US,D,20240110,000000,14.35,14.36,14.23,14.33,215649,0
+HQL.US,D,20240111,000000,14.28,14.28,14.0202,14.18,110195,0
+HQL.US,D,20240112,000000,14.21,14.37,14.15,14.16,90016,0
+HQL.US,D,20240116,000000,14.07,14.17,14.06,14.06,87841,0
+HQL.US,D,20240117,000000,14,14.03,13.89,13.92,60466,0
+HQL.US,D,20240118,000000,13.92,13.96,13.84,13.93,80404,0
+HQL.US,D,20240119,000000,13.93,14.03,13.89,13.95,69418,0
+HQL.US,D,20240122,000000,14.01,14.015,13.93,13.93,72733,0
+HQL.US,D,20240123,000000,13.97,13.99,13.87,13.96,55462,0
+HQL.US,D,20240124,000000,14.05,14.06,13.8,13.81,74767,0
+HQL.US,D,20240125,000000,13.9,13.97,13.785,13.81,89045,0
+HQL.US,D,20240126,000000,13.7,13.9,13.55,13.63,649713,0
+HQL.US,D,20240129,000000,13.6,13.83,13.57,13.81,170655,0
+HQL.US,D,20240130,000000,13.8,13.82,13.73,13.76,251821,0
+HQL.US,D,20240131,000000,13.78,13.875,13.71,13.72,171181,0
+HQL.US,D,20240201,000000,13.79,13.95,13.75,13.9,74848,0
+HQL.US,D,20240202,000000,13.81,13.91,13.795,13.82,133150,0
+HQL.US,D,20240205,000000,13.79,13.93,13.75,13.9,231961,0
+HQL.US,D,20240206,000000,13.89,13.9699,13.89,13.94,184857,0
+HQL.US,D,20240207,000000,13.95,13.98,13.88,13.88,198731,0
+HQL.US,D,20240208,000000,13.87,13.92,13.8,13.85,88283,0
+HQL.US,D,20240209,000000,13.82,13.94,13.81,13.86,97800,0
+HQL.US,D,20240212,000000,14.09,14.18,14.07,14.11,324446,0
+HQL.US,D,20240213,000000,13.98,14.0831,13.98,14.05,226845,0
+HQL.US,D,20240214,000000,14.11,14.11,13.95,13.97,73386,0
+HQL.US,D,20240215,000000,14,14.14,14,14.03,66042,0
+HQL.US,D,20240216,000000,14.06,14.11,13.9801,14.1,86777,0
+HQL.US,D,20240220,000000,14.19,14.1959,14.07,14.1,113968,0
+HQL.US,D,20240221,000000,13.79,13.89,13.67,13.68,73441,0
+HQL.US,D,20240222,000000,13.8,13.8482,13.73,13.8,107561,0
+HQL.US,D,20240223,000000,13.82,13.94,13.75,13.82,68128,0
+HQL.US,D,20240226,000000,13.83,13.93,13.83,13.85,73062,0
+HQL.US,D,20240227,000000,13.87,14.05,13.87,14.01,83881,0
+HQL.US,D,20240228,000000,13.99,14.055,13.9,13.9,53842,0
+HQL.US,D,20240229,000000,14.01,14.04,13.675,13.69,93743,0
+HQL.US,D,20240301,000000,13.69,13.989,13.69,13.93,110747,0
+HQL.US,D,20240304,000000,13.93,13.95,13.86,13.92,115004,0
+HQL.US,D,20240305,000000,13.88,13.89,13.67,13.74,85102,0
+HQL.US,D,20240306,000000,13.76,13.86,13.74,13.82,87293,0
+HQL.US,D,20240307,000000,13.89,13.91,13.73,13.75,84212,0
+HQL.US,D,20240308,000000,13.77,13.82,13.65,13.755,100707,0
+HQL.US,D,20240311,000000,13.71,13.89,13.71,13.74,61143,0
+HQL.US,D,20240312,000000,13.74,13.82,13.7,13.82,81439,0
+HQL.US,D,20240313,000000,13.86,13.91,13.78,13.79,98829,0
+HQL.US,D,20240314,000000,13.76,13.86,13.55,13.56,93542,0
+HQL.US,D,20240315,000000,13.53,13.6711,13.47,13.49,72568,0
+HQL.US,D,20240318,000000,13.51,13.53,13.38,13.38,67762,0
+HQL.US,D,20240319,000000,13.38,13.4395,13.37,13.4,86908,0
+HQL.US,D,20240320,000000,13.44,13.47,13.285,13.43,67053,0
+HQL.US,D,20240321,000000,13.55,13.66,13.54,13.57,75060,0
+HQL.US,D,20240322,000000,13.58,13.58,13.48,13.55,52792,0
+HQL.US,D,20240325,000000,13.58,13.5896,13.48,13.49,44372,0
+HQL.US,D,20240326,000000,13.53,13.59,13.51,13.52,84437,0
+HQL.US,D,20240327,000000,13.62,13.65,13.51,13.65,74417,0
+HQL.US,D,20240328,000000,13.66,13.71,13.615,13.63,63345,0
+HQL.US,D,20240401,000000,13.65,13.65,13.47,13.48,109232,0
+HQL.US,D,20240402,000000,13.42,13.42,13.18,13.18,155531,0
+HQL.US,D,20240403,000000,13.19,13.33,13.16,13.28,91801,0
+HQL.US,D,20240404,000000,13.32,13.42,13.09,13.1,116736,0
+HQL.US,D,20240405,000000,13.1,13.3,13.04,13.25,56496,0
+HQL.US,D,20240408,000000,13.21,13.29,13.21,13.23,53373,0
+HQL.US,D,20240409,000000,13.23,13.36,13.19,13.31,67051,0
+HQL.US,D,20240410,000000,13.14,13.21,13.13,13.19,76812,0
+HQL.US,D,20240411,000000,13.24,13.3,13.17,13.2,30299,0
+HQL.US,D,20240412,000000,13.11,13.11,12.96,13.01,98252,0
+HQL.US,D,20240415,000000,13.04,13.14,12.95,12.975,162526,0
+HQL.US,D,20240416,000000,12.93,12.98,12.82,12.82,84052,0
+HQL.US,D,20240417,000000,12.85,12.91,12.7696,12.79,77666,0
+HQL.US,D,20240418,000000,12.83,12.84,12.78,12.79,148012,0
+HQL.US,D,20240419,000000,12.79,12.8699,12.76,12.7948,94301,0
+HQL.US,D,20240422,000000,12.85,13.014,12.85,12.99,73176,0
+HQL.US,D,20240423,000000,13,13.18,12.94,13.15,110364,0
+HQL.US,D,20240424,000000,13.15,13.2,13.09,13.12,59135,0
+HQL.US,D,20240425,000000,13,13.0397,12.91,12.95,156284,0
+HQL.US,D,20240426,000000,13.01,13.0282,12.96,12.97,165031,0
+HQL.US,D,20240429,000000,13,13.1735,13,13.1,61559,0
+HQL.US,D,20240430,000000,13.05,13.18,13.05,13.08,43301,0
+HQL.US,D,20240501,000000,13.02,13.4361,13.02,13.28,56048,0
+HQL.US,D,20240502,000000,13.41,13.4901,13.33,13.48,66220,0
+HQL.US,D,20240503,000000,13.6,13.7166,13.56,13.59,54456,0
+HQL.US,D,20240506,000000,13.65,13.73,13.605,13.67,54366,0
+HQL.US,D,20240507,000000,13.65,13.79,13.65,13.74,94000,0
+HQL.US,D,20240508,000000,13.65,13.83,13.65,13.7,90836,0
+HQL.US,D,20240509,000000,13.75,13.8299,13.7072,13.82,59833,0
+HQL.US,D,20240510,000000,13.92,13.92,13.805,13.85,150172,0
+HQL.US,D,20240513,000000,13.83,13.95,13.83,13.89,102600,0
+HQL.US,D,20240514,000000,13.97,14.07,13.93,14.05,81879,0
+HQL.US,D,20240515,000000,14.06,14.29,14.06,14.26,109441,0
+HQL.US,D,20240516,000000,14.27,14.29,14.18,14.27,35823,0
+HQL.US,D,20240517,000000,14.26,14.28,14.08,14.1,66487,0
+HQL.US,D,20240520,000000,14.14,14.28,14.13,14.17,74794,0
+HQL.US,D,20240521,000000,14.26,14.29,14.04,14.05,82598,0
+HQL.US,D,20240522,000000,13.62,13.7825,13.5827,13.6,69449,0
+HQL.US,D,20240523,000000,13.61,13.61,13.45,13.47,45147,0
+HQL.US,D,20240524,000000,13.54,13.5674,13.41,13.44,42179,0
+HQL.US,D,20240528,000000,13.44,13.465,13.19,13.22,94198,0
+HQL.US,D,20240529,000000,13.06,13.12,13.05,13.05,106919,0
+HQL.US,D,20240530,000000,13.02,13.17,13.02,13.15,50379,0
+HQL.US,D,20240531,000000,13.22,13.32,13.22,13.32,58440,0
+HQL.US,D,20240603,000000,13.33,13.55,13.33,13.43,89046,0
+HQL.US,D,20240604,000000,13.46,13.54,13.46,13.5,102423,0
+HQL.US,D,20240605,000000,13.54,13.81,13.47,13.8,93129,0
+HQL.US,D,20240606,000000,13.8,13.85,13.7101,13.75,39897,0
+HQL.US,D,20240607,000000,13.69,13.82,13.69,13.76,45090,0
+HQL.US,D,20240610,000000,13.78,13.84,13.678,13.74,48844,0
+HQL.US,D,20240611,000000,13.72,13.83,13.71,13.79,42101,0
+HQL.US,D,20240612,000000,13.95,13.95,13.88,13.89,68339,0
+HQL.US,D,20240613,000000,13.94,13.94,13.82,13.87,37252,0
+HQL.US,D,20240614,000000,13.83,13.89,13.81,13.8199,67271,0
+HQL.US,D,20240617,000000,13.85,13.94,13.76,13.8,45631,0
+HQL.US,D,20240618,000000,13.8,13.84,13.68,13.68,67527,0
+HQL.US,D,20240620,000000,13.7,13.75,13.69,13.69,43780,0
+HQL.US,D,20240621,000000,13.72,13.83,13.72,13.76,44197,0
+HQL.US,D,20240624,000000,13.81,14.19,13.81,14.16,137898,0
+HQL.US,D,20240625,000000,14.22,14.3,14.11,14.185,73347,0
+HQL.US,D,20240626,000000,14.14,14.16,14.04,14.07,66681,0
+HQL.US,D,20240627,000000,14.04,14.2,14.0301,14.17,75091,0
+HQL.US,D,20240628,000000,14.17,14.21,14.15,14.17,62932,0
+HQL.US,D,20240701,000000,14.18,14.26,14.18,14.26,82447,0
+HQL.US,D,20240702,000000,14.3,14.38,14.24,14.29,88572,0
+HQL.US,D,20240703,000000,14.32,14.37,14.26,14.34,92014,0
+HQL.US,D,20240705,000000,14.29,14.34,14.26,14.27,53071,0
+HQL.US,D,20240708,000000,14.26,14.4193,14.24,14.4,56568,0
+HQL.US,D,20240709,000000,14.39,14.5,14.37,14.47,84338,0
+HQL.US,D,20240710,000000,14.5,14.58,14.5,14.55,58426,0
+HQL.US,D,20240711,000000,14.58,14.895,14.58,14.78,112463,0
+HQL.US,D,20240712,000000,14.87,15.17,14.87,14.97,121841,0
+HQL.US,D,20240715,000000,15.14,15.35,15.0535,15.28,273185,0
+HQL.US,D,20240716,000000,15.3,15.63,15.3,15.46,204144,0
+HQL.US,D,20240717,000000,15.42,15.59,15.29,15.37,201534,0
+HQL.US,D,20240718,000000,15.33,15.38,15.06,15.07,211777,0
+HQL.US,D,20240719,000000,15.11,15.3,15,15.3,982724,0
+HQL.US,D,20240722,000000,15.41,15.52,15.2925,15.42,85414,0
+HQL.US,D,20240723,000000,15.43,15.46,15.3,15.31,50839,0
+HQL.US,D,20240724,000000,15.29,15.38,15.182,15.22,51091,0
+HQL.US,D,20240725,000000,15.2,15.4899,15.18,15.385,53893,0
+HQL.US,D,20240726,000000,15.45,15.59,15.37,15.42,79751,0
+HQL.US,D,20240729,000000,15.43,15.4817,15.32,15.42,48345,0
+HQL.US,D,20240730,000000,15.39,15.42,15.28,15.33,75232,0
+HQL.US,D,20240731,000000,15.38,15.52,15.34,15.37,99087,0
+HQL.US,D,20240801,000000,15.47,15.57,15.274,15.39,113231,0
+HQL.US,D,20240802,000000,15.29,15.33,14.8,15.06,80444,0
+HQL.US,D,20240805,000000,14.74,14.92,14.6,14.64,101576,0
+HQL.US,D,20240806,000000,14.76,15.1,14.62,14.91,53412,0
+HQL.US,D,20240807,000000,15.04,15.0501,14.78,14.8,82308,0
+HQL.US,D,20240808,000000,14.87,15.18,14.83,15.13,50150,0
+HQL.US,D,20240809,000000,15.2,15.49,15.11,15.22,72541,0
+HQL.US,D,20240812,000000,15.26,15.34,15.14,15.17,46146,0
+HQL.US,D,20240813,000000,15.27,15.4,15.21,15.26,68926,0
+HQL.US,D,20240814,000000,15.34,15.44,15.27,15.37,66520,0
+HQL.US,D,20240815,000000,15.5,15.55,15.38,15.44,56705,0
+HQL.US,D,20240816,000000,15.45,15.53,15.38,15.49,31746,0
+HQL.US,D,20240819,000000,15.49,15.77,15.49,15.66,73913,0
+HQL.US,D,20240820,000000,15.72,15.8683,15.66,15.74,78901,0
+HQL.US,D,20240821,000000,15.87,15.87,15.75,15.78,85513,0
+HQL.US,D,20240822,000000,15.86,15.8999,15.64,15.66,46233,0
+HQL.US,D,20240823,000000,15.22,15.39,15.22,15.25,67309,0
+HQL.US,D,20240826,000000,15.25,15.39,15.25,15.3,95262,0
+HQL.US,D,20240827,000000,15.3,15.37,15.2,15.22,49494,0
+HQL.US,D,20240828,000000,15.2,15.29,15.08,15.14,80598,0
+HQL.US,D,20240829,000000,15.15,15.32,15.15,15.2,42188,0
+HQL.US,D,20240830,000000,15.19,15.24,15.04,15.13,52071,0
+HQL.US,D,20240903,000000,15.1,15.1075,14.88,14.91,69069,0
+HQL.US,D,20240904,000000,14.88,15.035,14.8,14.85,41449,0
+HQL.US,D,20240905,000000,14.85,14.93,14.73,14.77,80543,0
+HQL.US,D,20240906,000000,14.77,14.935,14.692,14.692,70982,0
+HQL.US,D,20240909,000000,14.79,15.01,14.79,14.9,53124,0
+HQL.US,D,20240910,000000,14.94,15.09,14.8801,15,73802,0
+HQL.US,D,20240911,000000,15,15.05,14.95,15,43373,0
+HQL.US,D,20240912,000000,15.02,15.15,15.01,15.045,55843,0
+HQL.US,D,20240913,000000,15.15,15.295,15.15,15.28,43666,0
+HQL.US,D,20240916,000000,15.34,15.54,15.24,15.54,72034,0
+HQL.US,D,20240917,000000,15.62,15.63,15.4,15.45,55579,0
+HQL.US,D,20240918,000000,15.52,15.5499,15.2401,15.36,81838,0
+HQL.US,D,20240919,000000,15.45,15.63,15.45,15.54,88358,0
+HQL.US,D,20240920,000000,15.65,15.684,15.485,15.55,79733,0
+HQL.US,D,20240923,000000,15.55,15.55,15.44,15.55,91869,0
+HQL.US,D,20240924,000000,15.59,15.6,15.34,15.4,95164,0
+HQL.US,D,20240925,000000,15.44,15.44,15.0208,15.041,66864,0
+HQL.US,D,20240926,000000,15.09,15.14,14.995,15,86638,0
+HQL.US,D,20240927,000000,15.03,15.0841,14.91,14.95,104273,0
+HQL.US,D,20240930,000000,14.9999,15.14,14.95,15.08,85590,0
+HQL.US,D,20241001,000000,15.15,15.15,14.905,15.02,73840,0
+HQL.US,D,20241002,000000,15.01,15.03,14.95,14.9999,65535,0
+HQL.US,D,20241003,000000,15,15.0249,14.78,14.8,68136,0
+HQL.US,D,20241004,000000,15.02,15.0799,14.95,14.97,66744,0
+HQL.US,D,20241007,000000,15.07,15.17,14.675,14.8,168876,0
+HQL.US,D,20241008,000000,14.94,15.01,14.9231,14.95,66987,0
+HQL.US,D,20241009,000000,14.99,14.99,14.81,14.9,88275,0
+HQL.US,D,20241010,000000,14.92,14.92,14.79,14.84,48401,0
+HQL.US,D,20241011,000000,14.85,14.88,14.8,14.85,171561,0
+HQL.US,D,20241014,000000,14.93,14.99,14.9,14.98,68952,0
+HQL.US,D,20241015,000000,14.98,14.99,14.91,14.94,54816,0
+HQL.US,D,20241016,000000,15.01,15.15,14.97,15.11,49592,0
+HQL.US,D,20241017,000000,15.19,15.26,15.12,15.19,50082,0
+HQL.US,D,20241018,000000,15.21,15.25,15.16,15.2,33648,0
+HQL.US,D,20241021,000000,15.19,15.19,15.02,15.12,103968,0
+HQL.US,D,20241022,000000,15.12,15.19,15.072,15.13,52491,0
+HQL.US,D,20241023,000000,15.1,15.1899,14.894,14.93,49121,0
+HQL.US,D,20241024,000000,15,15.02,14.85,14.86,34733,0
+HQL.US,D,20241025,000000,14.95,14.99,14.88,14.91,29041,0
+HQL.US,D,20241028,000000,14.96,15.095,14.94,14.96,34587,0
+HQL.US,D,20241029,000000,14.97,15.04,14.85,14.94,46044,0
+HQL.US,D,20241030,000000,14.87,14.94,14.7901,14.85,65690,0
+HQL.US,D,20241031,000000,14.77,14.77,14.56,14.56,46385,0
+HQL.US,D,20241101,000000,14.53,14.705,14.51,14.65,56793,0
+HQL.US,D,20241104,000000,14.69,14.79,14.615,14.71,35449,0
+HQL.US,D,20241105,000000,14.78,14.95,14.72,14.93,72871,0
+HQL.US,D,20241106,000000,15.2,15.2026,14.95,14.97,74667,0
+HQL.US,D,20241107,000000,15.09,15.24,15.09,15.18,62718,0
+HQL.US,D,20241108,000000,15.2,15.24,15.06,15.22,36095,0
+HQL.US,D,20241111,000000,15.25,15.37,15.25,15.25,54653,0
+HQL.US,D,20241112,000000,15.25,15.2799,14.97,15.02,72120,0
+HQL.US,D,20241113,000000,15.08,15.1,14.71,14.74,90155,0
+HQL.US,D,20241114,000000,14.75,14.76,14.39,14.43,106228,0
+HQL.US,D,20241115,000000,14.38,14.3842,13.7,13.72,137758,0
+HQL.US,D,20241118,000000,13.86,14.17,13.76,14.17,127407,0
+HQL.US,D,20241119,000000,14.125,14.23,14.01,14.21,88123,0
+HQL.US,D,20241120,000000,14.3604,14.37,14.24,14.3,133043,0
+HQL.US,D,20241121,000000,13.8,13.88,13.68,13.83,115189,0
+HQL.US,D,20241122,000000,13.83,13.9,13.72,13.79,116697,0
+HQL.US,D,20241125,000000,14.0192,14.08,13.82,13.97,126405,0
+HQL.US,D,20241126,000000,13.9567,14,13.85,13.92,105810,0
+HQL.US,D,20241127,000000,14.01,14.15,13.96,14.13,101432,0
+HQL.US,D,20241129,000000,14.215,14.28,14.17,14.26,43115,0
+HQL.US,D,20241202,000000,14.28,14.33,14.18,14.29,86635,0
+HQL.US,D,20241203,000000,14.3,14.4686,14.29,14.31,109814,0
+HQL.US,D,20241204,000000,14.31,14.36,14.19,14.23,63960,0
+HQL.US,D,20241205,000000,14.331,14.3571,14.16,14.22,51309,0
+HQL.US,D,20241206,000000,14.265,14.332,14.25,14.28,49451,0
+HQL.US,D,20241209,000000,14.37,14.45,14.2801,14.32,51089,0
+HQL.US,D,20241210,000000,14.34,14.38,14.15,14.16,69841,0
+HQL.US,D,20241211,000000,14.19,14.27,14.1,14.19,80648,0
+HQL.US,D,20241212,000000,14.075,14.12,13.96,13.98,82594,0
+HQL.US,D,20241213,000000,13.97,13.97,13.81,13.84,73123,0
+HQL.US,D,20241216,000000,13.89,13.96,13.76,13.8,173512,0
+HQL.US,D,20241217,000000,13.86,13.9,13.81,13.87,79030,0
+HQL.US,D,20241218,000000,13.87,13.92,13.34,13.34,187291,0
+HQL.US,D,20241219,000000,13.4,13.53,13.11,13.15,269001,0
+HQL.US,D,20241220,000000,13.16,13.54,13.16,13.5,94492,0
+HQL.US,D,20241223,000000,13.5,13.53,13.34,13.47,145934,0
+HQL.US,D,20241224,000000,13.62,13.66,13.471,13.6,62106,0
+HQL.US,D,20241226,000000,13.59,13.67,13.52,13.62,113987,0
+HQL.US,D,20241227,000000,13.56,13.65,13.4001,13.5,84308,0
+HQL.US,D,20241230,000000,13.45,13.49,13.11,13.14,390075,0
+HQL.US,D,20241231,000000,13.16,13.34,13.05,13.12,241998,0
+HQL.US,D,20250102,000000,13.185,13.3899,13.15,13.23,116649,0
+HQL.US,D,20250103,000000,13.3147,13.55,13.23,13.52,143572,0
+HQL.US,D,20250106,000000,13.6,13.62,13.46,13.47,121040,0
+HQL.US,D,20250107,000000,13.51,13.68,13.5091,13.56,107391,0
+HQL.US,D,20250108,000000,13.6089,13.65,13.44,13.61,101377,0
+HQL.US,D,20250110,000000,13.61,13.65,13.25,13.37,104114,0
+HQL.US,D,20250113,000000,13.33,13.43,13.14,13.43,170184,0
+HQL.US,D,20250114,000000,13.48,13.51,13.2,13.28,139265,0
+HQL.US,D,20250115,000000,13.365,13.53,13.365,13.49,143765,0
+HQL.US,D,20250116,000000,13.55,13.55,13.43,13.53,97638,0
+HQL.US,D,20250117,000000,13.58,13.624,13.45,13.48,208121,0
+HQL.US,D,20250121,000000,13.59,13.76,13.5,13.76,71559,0
+HQL.US,D,20250122,000000,13.76,13.9099,13.76,13.83,75100,0
+HQL.US,D,20250123,000000,13.83,13.96,13.7301,13.95,136530,0
+HQL.US,D,20250124,000000,13.98,14.1,13.96,14.09,117709,0
+HQL.US,D,20250127,000000,13.92,14.21,13.92,14.13,85406,0
+HQL.US,D,20250128,000000,14.1361,14.24,14.1016,14.11,84612,0
+HQL.US,D,20250129,000000,14.12,14.1999,14.0101,14.13,47959,0
+HQL.US,D,20250130,000000,14.2,14.27,14.02,14.16,98995,0
+HQL.US,D,20250131,000000,14.22,14.33,14.19,14.21,80187,0
+HQL.US,D,20250203,000000,14.055,14.1,13.93,14.02,170163,0
+HQL.US,D,20250204,000000,14.01,14.095,13.9301,14.03,280004,0
+HQL.US,D,20250205,000000,14.2,14.36,14.09,14.36,209639,0
+HQL.US,D,20250206,000000,14.41,14.42,14.22,14.27,107950,0
+HQL.US,D,20250207,000000,14.26,14.29,13.98,14.03,175252,0
+HQL.US,D,20250210,000000,14.05,14.0688,13.88,13.94,164775,0
+HQL.US,D,20250211,000000,13.91,13.92,13.73,13.77,107679,0
+HQL.US,D,20250212,000000,13.7502,13.8,13.66,13.8,162026,0
+HQL.US,D,20250213,000000,13.91,13.98,13.7501,13.96,113078,0
+HQL.US,D,20250214,000000,14.0232,14.21,13.98,13.99,99663,0
+HQL.US,D,20250218,000000,14.1,14.2,14.07,14.17,200655,0
+HQL.US,D,20250219,000000,14.225,14.25,14.17,14.2,127744,0
+HQL.US,D,20250220,000000,14.27,14.41,14.16,14.27,176276,0
+HQL.US,D,20250221,000000,13.99,13.99,13.79,13.85,150136,0
+HQL.US,D,20250224,000000,13.905,13.905,13.6301,13.64,151386,0
+HQL.US,D,20250225,000000,13.66,13.71,13.46,13.56,108247,0
+HQL.US,D,20250226,000000,13.62,13.62,13.37,13.43,130229,0
+HQL.US,D,20250227,000000,13.43,13.5218,13.32,13.35,164412,0
+HQL.US,D,20250228,000000,13.35,13.48,13.27,13.44,87009,0
+HQL.US,D,20250303,000000,13.4519,13.495,13.19,13.26,171280,0
+HQL.US,D,20250304,000000,13.15,13.189,13,13.03,162582,0
+HQL.US,D,20250305,000000,13.1,13.3,13.08,13.3,170977,0
+HQL.US,D,20250306,000000,13.175,13.2699,13.1063,13.14,250362,0
+HQL.US,D,20250307,000000,13.14,13.255,13.11,13.22,256607,0
+HQL.US,D,20250310,000000,13.21,13.31,13.02,13.05,125250,0
+HQL.US,D,20250311,000000,13.025,13.025,12.69,12.88,184490,0
+HQL.US,D,20250312,000000,12.975,13.07,12.89,12.97,132045,0
+HQL.US,D,20250313,000000,13.1599,13.17,12.89,12.98,67416,0
+HQL.US,D,20250314,000000,13.05,13.0861,12.92,12.96,73084,0
+HQL.US,D,20250317,000000,12.96,13.22,12.9001,13.18,82190,0
+HQL.US,D,20250318,000000,13.11,13.18,13.02,13.05,109857,0
+HQL.US,D,20250319,000000,13,13.1199,12.94,12.99,89537,0
+HQL.US,D,20250320,000000,13.06,13.1899,12.98,13.02,87946,0
+HQL.US,D,20250321,000000,13.1,13.1788,12.9901,13.14,58416,0
+HQL.US,D,20250324,000000,13.215,13.28,13.16,13.26,75925,0
+HQL.US,D,20250325,000000,13.29,13.3,13.09,13.09,124549,0
+HQL.US,D,20250326,000000,13.15,13.16,12.9,13.01,107152,0
+HQL.US,D,20250327,000000,13.01,13.1199,12.91,12.98,79569,0
+HQL.US,D,20250328,000000,12.95,12.98,12.83,12.88,61237,0
+HQL.US,D,20250331,000000,12.77,12.78,12.37,12.69,225880,0
+HQL.US,D,20250401,000000,12.66,12.66,12.25,12.34,173417,0
+HQL.US,D,20250402,000000,12.275,12.315,12.17,12.31,217224,0
+HQL.US,D,20250403,000000,12.2582,12.3382,12.12,12.16,99299,0
+HQL.US,D,20250404,000000,12,12.06,11.41,11.44,179344,0
+HQL.US,D,20250407,000000,11.12,11.3,10.904648,11.08,168948,0
+HQL.US,D,20250408,000000,11.19,11.55,10.75,10.87,182541,0
+HQL.US,D,20250409,000000,10.75,11.55,10.5501,11.45,213028,0
+HQL.US,D,20250410,000000,11.415,11.45,10.8223,11.14,136594,0
+HQL.US,D,20250411,000000,11.23,11.52,11.14,11.48,75829,0
+HQL.US,D,20250414,000000,11.6592,11.8399,11.5813,11.82,132888,0
+HQL.US,D,20250415,000000,11.82,11.93,11.69,11.76,108257,0
+HQL.US,D,20250416,000000,11.77,11.8199,11.59,11.66,71790,0
+HQL.US,D,20250417,000000,11.76,11.83,11.72,11.82,61175,0
+HQL.US,D,20250421,000000,11.77,12.0221,11.72,11.76,71722,0
+HQL.US,D,20250422,000000,11.89,12.05,11.86,12.04,232318,0
+HQL.US,D,20250423,000000,12.25,12.5,12.25,12.32,88286,0
+HQL.US,D,20250424,000000,12.35,12.62,12.3201,12.61,46496,0
+HQL.US,D,20250425,000000,12.59,12.63,12.41,12.48,116149,0
+HQL.US,D,20250428,000000,12.5,12.63,12.45,12.51,90535,0
+HQL.US,D,20250429,000000,12.5,12.79,12.42,12.58,74354,0
+HQL.US,D,20250430,000000,12.5,12.83,12.5,12.83,129002,0
+HQL.US,D,20250501,000000,12.83,12.88,12.665,12.7,105411,0
+HQL.US,D,20250502,000000,12.87,13.03,12.835,13.01,77532,0
+HQL.US,D,20250505,000000,13.06,13.09,12.9258,13.01,71554,0
+HQL.US,D,20250506,000000,12.93,12.96,12.2509,12.31,164809,0
+HQL.US,D,20250507,000000,12.2601,12.34,12.06,12.13,111808,0
+HQL.US,D,20250508,000000,12.09,12.17,11.88,12.02,148657,0
+HQL.US,D,20250509,000000,12.1799,12.18,11.98,12,91999,0
+HQL.US,D,20250512,000000,12.18,12.5282,12.15,12.37,175054,0
+HQL.US,D,20250513,000000,12.4,12.4,12.09,12.13,157664,0
+HQL.US,D,20250514,000000,12.165,12.19,11.93,11.99,154266,0
+HQL.US,D,20250515,000000,11.94,12.1588,11.92,12.1,154778,0
+HQL.US,D,20250516,000000,12.18,12.34,12.1411,12.33,91439,0
+HQL.US,D,20250519,000000,12.33,12.52,12.2203,12.45,145727,0
+HQL.US,D,20250520,000000,12.5,12.72,12.45,12.72,139754,0
+HQL.US,D,20250521,000000,12.63,12.7309,12.55,12.55,165467,0
+HQL.US,D,20250522,000000,12.21,12.25,12.12,12.17,164946,0
+HQL.US,D,20250523,000000,12.17,12.35,12.14,12.35,67723,0
+HQL.US,D,20250527,000000,12.43,12.55,12.3,12.35,98399,0
+HQL.US,D,20250528,000000,12.4,12.4,12.18,12.18,81733,0
+HQL.US,D,20250529,000000,12.34,12.53,12.28,12.48,75174,0
+HQL.US,D,20250530,000000,12.425,12.43,12.12,12.24,143945,0
+HQL.US,D,20250602,000000,12.29,12.36,12.15,12.31,105823,0
+HQL.US,D,20250603,000000,12.37,12.57,12.2863,12.57,79065,0
+HQL.US,D,20250604,000000,12.6116,12.73,12.55,12.55,68945,0
+HQL.US,D,20250605,000000,12.57,12.6746,12.49,12.53,62397,0
+HQL.US,D,20250606,000000,12.74,12.8289,12.65,12.81,72040,0
+HQL.US,D,20250609,000000,12.78,12.91,12.75,12.8,124095,0
+HQL.US,D,20250610,000000,12.9,13.0299,12.86,12.94,102241,0
+HQL.US,D,20250611,000000,13.01,13.12,12.9301,13.02,90038,0
+HQL.US,D,20250612,000000,13.02,13.05,12.8412,12.98,82526,0
+HQL.US,D,20250613,000000,12.81,12.9527,12.77,12.85,75266,0
+HQL.US,D,20250616,000000,12.93,13,12.7,12.83,105377,0
+HQL.US,D,20250617,000000,12.8086,12.82,12.5804,12.6,101608,0
+HQL.US,D,20250618,000000,12.635,12.72,12.55,12.61,107274,0
+HQL.US,D,20250620,000000,12.72,12.74,12.5001,12.58,74883,0
+HQL.US,D,20250623,000000,12.62,12.62,12.34,12.47,71366,0
+HQL.US,D,20250624,000000,12.54,12.8,12.49,12.79,90457,0
+HQL.US,D,20250625,000000,12.79,12.83,12.67,12.76,100244,0
+HQL.US,D,20250626,000000,12.76,12.8296,12.6982,12.75,46436,0
+HQL.US,D,20250627,000000,12.77,12.87,12.71,12.78,42769,0
+HQL.US,D,20250630,000000,12.82,12.83,12.7274,12.81,88622,0
+HQL.US,D,20250701,000000,12.82,13.0169,12.72,12.91,131150,0
+HQL.US,D,20250702,000000,12.93,13.04,12.87,13.02,133853,0
+HQL.US,D,20250703,000000,13.01,13.11,13,13.09,81951,0
+HQL.US,D,20250707,000000,13.09,13.09,12.84,12.93,87094,0
+HQL.US,D,20250708,000000,13.0065,13.08,12.95,13,71599,0
+HQL.US,D,20250709,000000,13,13.29,13,13.25,172689,0
+HQL.US,D,20250710,000000,13.3,13.45,13.28,13.4,120235,0
+HQL.US,D,20250711,000000,13.22,13.3,13.08,13.08,89585,0
+HQL.US,D,20250714,000000,12.995,13.1883,12.99,13.09,179851,0
+HQL.US,D,20250715,000000,13.19,13.2124,12.87,12.96,126162,0
+HQL.US,D,20250716,000000,13.05,13.08,12.9373,13.05,107406,0
+HQL.US,D,20250717,000000,13.15,13.23,13.07,13.16,111845,0
+HQL.US,D,20250718,000000,13.2,13.5,13.0101,13.5,428336,0
+HQL.US,D,20250721,000000,13.4,13.4,13.01,13.01,210211,0
+HQL.US,D,20250722,000000,13.05,13.31,13.01,13.3,113837,0
+HQL.US,D,20250723,000000,13.43,13.45,13.28,13.4,209760,0
+HQL.US,D,20250724,000000,13.48,13.5162,13.33,13.33,117239,0
+HQL.US,D,20250725,000000,13.33,13.4293,13.25,13.38,118369,0
+HQL.US,D,20250728,000000,13.4,13.44,13.2617,13.3,95654,0
+HQL.US,D,20250729,000000,13.32,13.33,13.2152,13.27,64020,0
+HQL.US,D,20250730,000000,13.31,13.39,13.16,13.24,88135,0
+HQL.US,D,20250731,000000,13.24,13.39,13.12,13.13,54152,0
+HQL.US,D,20250801,000000,13.06,13.182,13.01,13.12,108395,0
+HQL.US,D,20250804,000000,13.25,13.346679,13.1515,13.33,48348,0
+HQL.US,D,20250805,000000,13.2964,13.31,13.12,13.21,116307,0
+HQL.US,D,20250806,000000,13.26,13.295,13.11,13.2,117602,0
+HQL.US,D,20250807,000000,13.25,13.31,13.13,13.26,72405,0
+HQL.US,D,20250808,000000,13.27,13.27,13.1625,13.2,69322,0
+HQL.US,D,20250811,000000,13.23,13.25,13.05,13.2,52512,0
+HQL.US,D,20250812,000000,13.2495,13.38,13.22,13.36,51628,0
+HQL.US,D,20250813,000000,13.5,13.73,13.44,13.67,114068,0
+HQL.US,D,20250814,000000,13.66,13.7182,13.5146,13.65,106093,0
+HQL.US,D,20250815,000000,13.7265,13.88,13.72,13.86,139951,0
+HQL.US,D,20250818,000000,13.88,14.04,13.88,13.98,225090,0
+HQL.US,D,20250819,000000,14.02,14.0749,13.95,13.99,96853,0
+HQL.US,D,20250820,000000,14,14.02,13.85,13.97,98317,0
+HQL.US,D,20250821,000000,13.93,14.1,13.8801,14.05,84327,0
+HQL.US,D,20250822,000000,13.75,13.95,13.715,13.83,83267,0
+HQL.US,D,20250825,000000,13.84,13.9,13.568,13.63,73440,0
+HQL.US,D,20250826,000000,13.7,13.83,13.63,13.82,125267,0
+HQL.US,D,20250827,000000,13.84,13.9,13.775,13.86,96313,0
+HQL.US,D,20250828,000000,13.99,13.99,13.8173,13.91,105307,0
+HQL.US,D,20250829,000000,13.95,13.97,13.82,13.95,100436,0
+HQL.US,D,20250902,000000,13.91,14.06,13.88,14.06,146796,0
+HQL.US,D,20250903,000000,14.06,14.24,13.9738,14.16,97914,0
+HQL.US,D,20250904,000000,14.13,14.165,14.03,14.11,154791,0
+HQL.US,D,20250905,000000,14.16,14.33,14.16,14.32,117932,0
+HQL.US,D,20250908,000000,14.36,14.3823,14.18,14.23,78779,0
+HQL.US,D,20250909,000000,14.18,14.25,14.135,14.25,97092,0
+HQL.US,D,20250910,000000,14.27,14.3,14.07,14.13,99647,0
+HQL.US,D,20250911,000000,14.18,14.29,14.15,14.27,90350,0
+HQL.US,D,20250912,000000,14.29,14.3,14.1001,14.17,88961,0
+HQL.US,D,20250915,000000,14.2,14.2001,13.88,13.93,97880,0
+HQL.US,D,20250916,000000,13.99,14.06,13.8875,13.94,74146,0
+HQL.US,D,20250917,000000,14,14.1,13.8975,13.95,91536,0
+HQL.US,D,20250918,000000,14.015,14.15,14.01,14.15,113723,0
+HQL.US,D,20250919,000000,14.24,14.24,14.06,14.08,91758,0
+HQL.US,D,20250922,000000,14.09,14.1999,14.06,14.12,95885,0
+HQL.US,D,20250923,000000,14.06,14.151,14.06,14.11,67659,0
+HQL.US,D,20250924,000000,14.14,14.46,14.108,14.38,634225,0
+HQL.US,D,20250925,000000,14.5,14.57,14.275,14.35,266122,0
+HQL.US,D,20250926,000000,14.365,14.89,14.365,14.89,324894,0
+HQL.US,D,20250929,000000,14.92,15.25,14.8935,15.25,217805,0
+HQL.US,D,20250930,000000,15.25,15.52,15.21,15.51,247942,0
+HQL.US,D,20251001,000000,15.51,15.83,15.475,15.76,313765,0
+HQL.US,D,20251002,000000,15.7458,15.7458,15.4765,15.57,269647,0
+HQL.US,D,20251003,000000,15.705,15.9,15.63,15.77,181958,0
+HQL.US,D,20251006,000000,15.84,15.9499,15.62,15.66,289778,0
+HQL.US,D,20251007,000000,15.78,15.8,15.6,15.79,133603,0
+HQL.US,D,20251008,000000,15.87,16.05,15.79,15.98,183437,0
+HQL.US,D,20251009,000000,16.057,16.23,16.03,16.1,179051,0
+HQL.US,D,20251010,000000,16.2,16.2,15.83,16,243946,0
+HQL.US,D,20251013,000000,16.115,16.18,16.03,16.18,106363,0
+HQL.US,D,20251014,000000,16.18,16.3,16.04,16.21,158102,0
+HQL.US,D,20251015,000000,16.25,16.48,16.21,16.45,208020,0
+HQL.US,D,20251016,000000,16.65,16.92,16.4541,16.58,344151,0
+HQL.US,D,20251017,000000,16.54,16.67,16.29,16.5,139485,0
+HQL.US,D,20251020,000000,16.6,16.9,16.54,16.84,224485,0
+HQL.US,D,20251021,000000,16.89,16.92,16.74,16.82,100380,0
+HQL.US,D,20251022,000000,16.78,16.81,16.21,16.35,208424,0
+HQL.US,D,20251023,000000,16.405,16.44,16.23,16.39,104059,0
+HQL.US,D,20251024,000000,16.82,16.88,16.61,16.82,750467,0
+HQL.US,D,20251027,000000,16.95,17.35,16.9463,17.35,323101,0
+HQL.US,D,20251028,000000,17.38,17.69,17.27,17.68,280722,0
+HQL.US,D,20251029,000000,17.755,17.79,17.41,17.49,190761,0
+HQL.US,D,20251030,000000,17.49,17.69,17.41,17.6,203172,0
+HQL.US,D,20251031,000000,17.7,17.8,17.62,17.75,231694,0
+HQL.US,D,20251103,000000,17.38,17.38,16.5806,17.1,468776,0
+HQL.US,D,20251104,000000,16.85,16.94,16.51,16.63,250111,0
+HQL.US,D,20251105,000000,16.55,16.55,16.2,16.3,182567,0
+HQL.US,D,20251106,000000,16.34,16.41,16.03,16.06,133968,0
+HQL.US,D,20251107,000000,16.06,16.11,15.665,15.93,224932,0
+HQL.US,D,20251110,000000,16.2116,16.29,16,16.08,116177,0
+HQL.US,D,20251111,000000,16.2599,16.82,16.2,16.76,114012,0
+HQL.US,D,20251112,000000,16.93,17.095,16.8201,16.98,178076,0
+HQL.US,D,20251113,000000,16.975,17.0599,16.69,16.77,105360,0
+HQL.US,D,20251114,000000,16.77,17.1,16.5058,16.97,112517,0
+HQL.US,D,20251117,000000,16.97,17.3499,16.935,17.16,237766,0
+HQL.US,D,20251118,000000,17.225,17.38,16.99,17.25,186312,0
+HQL.US,D,20251119,000000,17.3385,17.42,17.11,17.18,120364,0
+HQL.US,D,20251120,000000,17.366,17.45,16.77,16.84,190583,0
+HQL.US,D,20251121,000000,16.5,16.95,16.35,16.81,210668,0
+HQL.US,D,20251124,000000,16.9,17.24,16.9,17.24,224446,0
+HQL.US,D,20251125,000000,17.305,17.48,17.2814,17.35,122313,0
+HQL.US,D,20251126,000000,17.435,17.65,17.435,17.48,131065,0
+HQL.US,D,20251128,000000,17.6,17.67,17.56,17.67,95716,0
+HQL.US,D,20251201,000000,17.64,17.7,17.2004,17.29,109829,0
+HQL.US,D,20251202,000000,17.3099,17.3444,16.86,16.91,130859,0
+HQL.US,D,20251203,000000,16.92,17.17,16.92,17.12,88929,0
+HQL.US,D,20251204,000000,17,17.26,16.95,17.19,106217,0
+HQL.US,D,20251205,000000,17.29,17.33,16.92,17.1,218211,0
+HQL.US,D,20251208,000000,17.21,17.3,17.11,17.21,136789,0
+HQL.US,D,20251209,000000,17.27,17.37,17.025,17.08,171062,0
+HQL.US,D,20251210,000000,17.2,17.28,17.09,17.26,95611,0
+HQL.US,D,20251211,000000,17.26,17.35,17.16,17.24,119516,0
+HQL.US,D,20251212,000000,17.18,17.23,17.03,17.14,110699,0
+HQL.US,D,20251215,000000,17.185,17.2499,16.95,17.04,59198,0
+HQL.US,D,20251216,000000,17.115,17.13,16.75,16.81,157755,0
+HQL.US,D,20251217,000000,16.9,17.0699,16.72,16.77,103745,0
+HQL.US,D,20251218,000000,16.82,16.83,16.545,16.67,59681,0
+HQL.US,D,20251219,000000,16.81,16.96,16.65,16.89,122349,0
+HQL.US,D,20251222,000000,16.96,17.2,16.89,17.1,122893,0
+HQL.US,D,20251223,000000,17.25,17.25,17.01,17.25,189275,0
+HQL.US,D,20251224,000000,17.25,17.36,17.2059,17.29,66258,0
+HQL.US,D,20251226,000000,17.3,17.35,17.1395,17.23,85559,0
+HQL.US,D,20251229,000000,17.1475,17.21,16.93,17.01,149387,0
+HQL.US,D,20251230,000000,17.01,17.07,16.6701,16.83,159928,0
+HQL.US,D,20251231,000000,16.81,16.84,16.74,16.78,71865,0
+HQL.US,D,20260102,000000,16.955,16.98,16.6001,16.77,139504,0
+HQL.US,D,20260105,000000,16.81,16.87,16.15,16.52,193539,0
+HQL.US,D,20260106,000000,16.5565,16.8299,16.52,16.65,169250,0
+HQL.US,D,20260107,000000,16.71,17.29,16.67,17.13,155323,0
+HQL.US,D,20260108,000000,17.0025,17.09,16.6811,16.77,180416,0
+HQL.US,D,20260109,000000,16.77,17.07,16.77,16.89,122325,0
+HQL.US,D,20260112,000000,16.99,16.99,16.46,16.75,180481,0
+HQL.US,D,20260113,000000,16.75,16.86,16.4001,16.69,174660,0
+HQL.US,D,20260114,000000,16.73,16.86,16.64,16.86,134197,0
+HQL.US,D,20260115,000000,16.98,17.01,16.6,16.6,129536,0
+HQL.US,D,20260116,000000,16.61,16.81,16.56,16.61,202117,0
+HQL.US,D,20260120,000000,16.415,16.67,16.35,16.65,97059,0
+HQL.US,D,20260121,000000,16.74,17.08,16.69,17,120295,0
+HQL.US,D,20260122,000000,17.0491,17.4,17.0491,17.3,148534,0
+HQL.US,D,20260123,000000,17.35,17.5,17.1,17.26,168535,0
+HQL.US,D,20260126,000000,17.201,17.3813,17.15,17.27,62640,0
+HQL.US,D,20260127,000000,17.2,17.4,17.16,17.29,66389,0
+HQL.US,D,20260128,000000,17.29,17.3399,16.9501,17.04,126970,0
+HQL.US,D,20260129,000000,17.06,17.06,16.885,17.06,73206,0
+HQL.US,D,20260130,000000,17.075,17.075,16.8,16.96,66742,0
+HQL.US,D,20260202,000000,16.9875,17.2399,16.96,17.16,121957,0
+HQL.US,D,20260203,000000,17.333,17.4538,17.0167,17.17,118908,0
+HQL.US,D,20260204,000000,17.345,17.35,16.87,17.07,235698,0
+HQL.US,D,20260205,000000,16.997,17.1399,16.61,16.62,141569,0
+HQL.US,D,20260206,000000,16.77,16.9,16.71,16.9,111321,0
+HQL.US,D,20260209,000000,16.9,16.93,16.7714,16.93,130562,0
+HQL.US,D,20260210,000000,16.98,17.0647,16.91,16.92,109278,0
+HQL.US,D,20260211,000000,16.99,17.06,16.8,16.95,130899,0
+HQL.US,D,20260212,000000,16.95,16.985,16.75,16.79,121912,0
+HQL.US,D,20260213,000000,16.89,17.1308,16.78,16.98,149342,0
+HQL.US,D,20260217,000000,17.055,17.22,17.04,17.19,163008,0
+HQL.US,D,20260218,000000,17.28,17.58,17.28,17.5,166386,0
diff --git a/daily/us/nyse stocks/1/htfc.us.txt b/daily/us/nyse stocks/1/htfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4053e7bb05beec9dcfc4763968e07d3cb1556e2e
--- /dev/null
+++ b/daily/us/nyse stocks/1/htfc.us.txt	
@@ -0,0 +1,833 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTFC.US,D,20220628,000000,24.8,24.8,24.65,24.7,15469,0
+HTFC.US,D,20220629,000000,24.69,24.8,24.67,24.8,7590,0
+HTFC.US,D,20220630,000000,24.79,25.25,24.7,25.13,34508,0
+HTFC.US,D,20220701,000000,25.1,25.99,25.1,25.1,4107,0
+HTFC.US,D,20220705,000000,25,25.1826,25,25.15,871,0
+HTFC.US,D,20220706,000000,24.72,24.95,24.6018,24.79,16983,0
+HTFC.US,D,20220707,000000,24.96,25,24.83,24.88,4139,0
+HTFC.US,D,20220708,000000,25,25.08,24.85,25,3855,0
+HTFC.US,D,20220711,000000,24.9,25,24.8793,24.9,7504,0
+HTFC.US,D,20220712,000000,24.98,24.99,24.85,24.85,5050,0
+HTFC.US,D,20220713,000000,24.9863,24.9863,24.9863,24.9863,200,0
+HTFC.US,D,20220714,000000,25,25,24.8,24.9305,7480,0
+HTFC.US,D,20220715,000000,25,25,24.9,24.99,5300,0
+HTFC.US,D,20220718,000000,25,25,25,25,2360,0
+HTFC.US,D,20220719,000000,25,25,24.8,24.85,5984,0
+HTFC.US,D,20220720,000000,24.9,24.9,24.77,24.77,1860,0
+HTFC.US,D,20220721,000000,24.7,24.8514,24.6,24.75,12990,0
+HTFC.US,D,20220722,000000,24.84,24.85,24.82,24.83,4683,0
+HTFC.US,D,20220725,000000,24.83,24.85,24.6,24.85,16707,0
+HTFC.US,D,20220726,000000,24.53,24.95,24.53,24.8,3700,0
+HTFC.US,D,20220727,000000,24.8,25.34,24.8,25,4471,0
+HTFC.US,D,20220728,000000,25.15,25.16,24.8,24.97,7376,0
+HTFC.US,D,20220729,000000,25.1,25.1,25.05,25.05,5008,0
+HTFC.US,D,20220801,000000,25.33,25.33,25.15,25.15,1850,0
+HTFC.US,D,20220802,000000,25.25,25.25,25.25,25.25,279,0
+HTFC.US,D,20220803,000000,25.25,25.25,25.25,25.25,1550,0
+HTFC.US,D,20220804,000000,25.2,25.25,25.15,25.25,9600,0
+HTFC.US,D,20220805,000000,25.05,25.25,25.05,25.2,8566,0
+HTFC.US,D,20220808,000000,25.35,25.35,25.3165,25.35,4312,0
+HTFC.US,D,20220809,000000,25.4,25.45,25.4,25.45,1490,0
+HTFC.US,D,20220810,000000,25.4,25.45,25.25,25.25,2910,0
+HTFC.US,D,20220811,000000,25.45,25.45,25.44,25.44,1650,0
+HTFC.US,D,20220812,000000,25.45,25.45,25.4,25.4,1372,0
+HTFC.US,D,20220815,000000,25.4,25.4,25.4,25.4,115,0
+HTFC.US,D,20220816,000000,25.3,25.32,25.1526,25.1526,3143,0
+HTFC.US,D,20220817,000000,25.17,25.3,25.05,25.1954,4404,0
+HTFC.US,D,20220818,000000,25.2,25.5,25.2,25.33,9853,0
+HTFC.US,D,20220819,000000,25.23,25.5,25.22,25.41,3228,0
+HTFC.US,D,20220822,000000,25.39,25.5,25.39,25.39,2600,0
+HTFC.US,D,20220823,000000,25.425,25.51,25.3,25.4,1700,0
+HTFC.US,D,20220824,000000,25.4,25.4,25.11,25.23,10937,0
+HTFC.US,D,20220825,000000,25.23,25.23,25.0752,25.21,15654,0
+HTFC.US,D,20220826,000000,25.07,25.24,24.97,25.24,2488,0
+HTFC.US,D,20220829,000000,25.24,25.24,25.15,25.15,2936,0
+HTFC.US,D,20220830,000000,25.3758,25.42,25.24,25.42,10942,0
+HTFC.US,D,20220831,000000,25.4592,25.4592,25.15,25.164,1970,0
+HTFC.US,D,20220902,000000,25.2995,25.2995,25.2995,25.2995,275,0
+HTFC.US,D,20220906,000000,25.53,25.53,25.43,25.53,1236,0
+HTFC.US,D,20220909,000000,25.34,25.34,24.64,24.99,5429,0
+HTFC.US,D,20220912,000000,25.05,25.28,25.05,25.28,1500,0
+HTFC.US,D,20220913,000000,25,25.26,24.74,25.26,2260,0
+HTFC.US,D,20220914,000000,24.97,24.97,24.5,24.5,3060,0
+HTFC.US,D,20220915,000000,24.58,24.58,23,23.1725,29065,0
+HTFC.US,D,20220916,000000,23.31,23.572,22.93,23.5,12127,0
+HTFC.US,D,20220919,000000,23.24,23.72,23.08,23.71,4700,0
+HTFC.US,D,20220920,000000,23.43,23.62,23.08,23.33,5149,0
+HTFC.US,D,20220921,000000,23.4,23.4,23.4,23.4,2195,0
+HTFC.US,D,20220922,000000,23.36,23.4,22.863,23.1805,15914,0
+HTFC.US,D,20220923,000000,23.32,23.3319,22.81,23.186,2220,0
+HTFC.US,D,20220926,000000,23.15,23.15,22.56,22.66,5009,0
+HTFC.US,D,20220927,000000,22.8,22.83,21.8,22.38,10441,0
+HTFC.US,D,20220928,000000,23.1,23.25,22.65,22.7,16823,0
+HTFC.US,D,20220929,000000,23.3,23.3,22.66,23.19,4839,0
+HTFC.US,D,20220930,000000,23.3467,23.3467,23,23.1799,3036,0
+HTFC.US,D,20221003,000000,23.1,23.4,22.6,23.18,16612,0
+HTFC.US,D,20221004,000000,22.85,23.25,22.6,22.87,13714,0
+HTFC.US,D,20221005,000000,22.94,23.08,22.7238,22.75,6151,0
+HTFC.US,D,20221006,000000,22.61,23.28,22.6,22.96,17571,0
+HTFC.US,D,20221007,000000,22.73,23.2599,22.73,23.25,5030,0
+HTFC.US,D,20221010,000000,23.5,23.56,22.5,23.3299,21798,0
+HTFC.US,D,20221011,000000,23.29,23.29,22.4,23.28,3340,0
+HTFC.US,D,20221013,000000,23.07,23.5,22.4,22.95,15390,0
+HTFC.US,D,20221014,000000,22.9,23.24,22.9,23.24,850,0
+HTFC.US,D,20221017,000000,23.19,23.64,22.71,23.5,6852,0
+HTFC.US,D,20221018,000000,23.52,23.5449,23.19,23.4,2166,0
+HTFC.US,D,20221019,000000,23.25,23.25,23.05,23.25,2902,0
+HTFC.US,D,20221020,000000,23.35,23.35,22.94,23.1,6732,0
+HTFC.US,D,20221021,000000,23,23.232,23,23,1542,0
+HTFC.US,D,20221024,000000,23,23.3,23,23.2499,1907,0
+HTFC.US,D,20221025,000000,23,23.25,23,23.25,5506,0
+HTFC.US,D,20221026,000000,23.3,23.3,23,23.1999,7184,0
+HTFC.US,D,20221027,000000,23.1,23.1,23.1,23.1,375,0
+HTFC.US,D,20221028,000000,23.79,23.79,23.25,23.25,2295,0
+HTFC.US,D,20221031,000000,23.1,23.25,23.06,23.22,2702,0
+HTFC.US,D,20221101,000000,23.01,23.05,22.63,23.05,1821,0
+HTFC.US,D,20221102,000000,22.9,22.9,22.75,22.75,702,0
+HTFC.US,D,20221103,000000,22.7008,22.8999,22.4,22.729,5731,0
+HTFC.US,D,20221104,000000,22.9,23.01,22.62,22.99,9160,0
+HTFC.US,D,20221107,000000,22.96,23.2,22.583,23.15,4767,0
+HTFC.US,D,20221108,000000,22.9,23.24,22.8006,23.17,5756,0
+HTFC.US,D,20221109,000000,22.87,23.23,22.75,23.23,715,0
+HTFC.US,D,20221110,000000,23.4,23.6,23.04,23.6,3858,0
+HTFC.US,D,20221111,000000,23.6,24.1,23.6,24.1,5940,0
+HTFC.US,D,20221114,000000,24,24.12,24,24.11,4943,0
+HTFC.US,D,20221115,000000,24.05,24.05,24.05,24.05,211,0
+HTFC.US,D,20221116,000000,23.5,24.1,23.48,24.1,5655,0
+HTFC.US,D,20221117,000000,23.97,23.97,23.81,23.9075,1000,0
+HTFC.US,D,20221118,000000,23.9,24.09,23.84,24.09,1470,0
+HTFC.US,D,20221121,000000,24.05,24.05,24.02,24.02,866,0
+HTFC.US,D,20221122,000000,23.75,24,23.75,24,2200,0
+HTFC.US,D,20221123,000000,23.7,24,23.25,24,1260,0
+HTFC.US,D,20221128,000000,23.72,23.99,23.2,23.48,3611,0
+HTFC.US,D,20221129,000000,23.83,23.93,23.26,23.41,2717,0
+HTFC.US,D,20221130,000000,23.47,23.71,22.77,23.6999,2880,0
+HTFC.US,D,20221201,000000,23,23.62,23,23.62,2026,0
+HTFC.US,D,20221202,000000,23.5,23.62,23.5,23.59,759,0
+HTFC.US,D,20221205,000000,23.5,23.64,23.5,23.64,700,0
+HTFC.US,D,20221206,000000,23.64,23.64,23.64,23.64,150,0
+HTFC.US,D,20221207,000000,22.58,23.7999,22.58,23.7999,814,0
+HTFC.US,D,20221208,000000,23.65,23.6999,23.65,23.6999,480,0
+HTFC.US,D,20221209,000000,23.5,23.5,23.04,23.1,7158,0
+HTFC.US,D,20221212,000000,23.1,23.63,23.1,23.63,940,0
+HTFC.US,D,20221213,000000,23.3,23.4,23.15,23.15,5265,0
+HTFC.US,D,20221214,000000,22.56,23.0999,22.5,22.95,4100,0
+HTFC.US,D,20221215,000000,22.8,22.9999,22.8,22.9999,2055,0
+HTFC.US,D,20221216,000000,22.89,23.25,22.89,23.25,1120,0
+HTFC.US,D,20221219,000000,22.71,23.6,22.7,23.6,5035,0
+HTFC.US,D,20221220,000000,23.465,23.59,23.11,23.39,4600,0
+HTFC.US,D,20221221,000000,23.34,23.35,22.8208,23.24,12277,0
+HTFC.US,D,20221222,000000,23.23,23.43,23.18,23.43,2479,0
+HTFC.US,D,20221223,000000,23.25,23.25,23.15,23.22,2710,0
+HTFC.US,D,20221227,000000,23.48,23.48,22.95,23.37,9797,0
+HTFC.US,D,20221228,000000,23.6,23.98,23,23.46,6137,0
+HTFC.US,D,20221229,000000,23.75,23.935,22.9159,22.9159,1823,0
+HTFC.US,D,20221230,000000,23.2,23.372,22.8,23.2,8839,0
+HTFC.US,D,20230103,000000,23.62,23.62,23.39,23.39,673,0
+HTFC.US,D,20230104,000000,23.6,23.98,23.4,23.889,7450,0
+HTFC.US,D,20230105,000000,23.84,24,23.24,23.96,4300,0
+HTFC.US,D,20230106,000000,24.025,24.63,23.63,24.04,4687,0
+HTFC.US,D,20230109,000000,23.6,24.3201,23.6,24.2,4507,0
+HTFC.US,D,20230110,000000,23.76,24.05,23.74,24.05,4946,0
+HTFC.US,D,20230111,000000,23.96,23.9899,23.6,23.92,3361,0
+HTFC.US,D,20230112,000000,23.92,23.92,23.36,23.3601,2661,0
+HTFC.US,D,20230113,000000,23.5,23.8603,23.5,23.8603,884,0
+HTFC.US,D,20230117,000000,23.55,23.64,23.54,23.64,544,0
+HTFC.US,D,20230118,000000,23.74,23.75,23.28,23.51,5298,0
+HTFC.US,D,20230119,000000,23.06,23.7199,23.06,23.7199,1377,0
+HTFC.US,D,20230120,000000,23.66,23.99,23.65,23.98,3667,0
+HTFC.US,D,20230123,000000,23.9799,24,23.75,23.75,2738,0
+HTFC.US,D,20230124,000000,24.03,24.03,23.72,23.72,2289,0
+HTFC.US,D,20230125,000000,23.97,24,23.7,24,1677,0
+HTFC.US,D,20230126,000000,23.83,24.23,23.8,24.23,4819,0
+HTFC.US,D,20230127,000000,24.18,24.5013,24.18,24.4,3262,0
+HTFC.US,D,20230130,000000,24.28,24.4311,24.09,24.4311,683,0
+HTFC.US,D,20230131,000000,24.75,24.75,24.13,24.49,1599,0
+HTFC.US,D,20230201,000000,24.6525,24.6525,24.25,24.5999,973,0
+HTFC.US,D,20230202,000000,24.57,24.605,24.57,24.605,400,0
+HTFC.US,D,20230203,000000,24.62,24.7999,24.38,24.505,2201,0
+HTFC.US,D,20230206,000000,24.99,24.99,24.42,24.42,2913,0
+HTFC.US,D,20230207,000000,24.82,24.82,24.53,24.53,1346,0
+HTFC.US,D,20230208,000000,24.93,24.93,24.5,24.5,8220,0
+HTFC.US,D,20230209,000000,24.56,24.7626,24.55,24.7626,1100,0
+HTFC.US,D,20230210,000000,24.75,24.9999,24.52,24.9,2170,0
+HTFC.US,D,20230213,000000,24.88,25,24.63,24.85,3750,0
+HTFC.US,D,20230214,000000,24.67,24.67,24.67,24.67,100,0
+HTFC.US,D,20230215,000000,24.54,24.98,24.5,24.67,3289,0
+HTFC.US,D,20230216,000000,24.8,24.9322,24.8,24.8,2223,0
+HTFC.US,D,20230217,000000,24.9996,25,24.6176,24.6176,1600,0
+HTFC.US,D,20230221,000000,24.75,24.9477,24.68,24.9477,1500,0
+HTFC.US,D,20230223,000000,24.99,25,24.74,25,3030,0
+HTFC.US,D,20230224,000000,24.43,24.88,24.3,24.88,4800,0
+HTFC.US,D,20230227,000000,24.88,24.92,24.46,24.92,700,0
+HTFC.US,D,20230228,000000,24.945,24.945,23.9331,24.8826,1606,0
+HTFC.US,D,20230301,000000,24.87,24.87,24.8499,24.8499,616,0
+HTFC.US,D,20230303,000000,24.96,25.02,24.425,25.02,2150,0
+HTFC.US,D,20230306,000000,24.75,25,24.75,24.9999,500,0
+HTFC.US,D,20230307,000000,25,25.04,24.75,25.015,3615,0
+HTFC.US,D,20230308,000000,25.06,25.06,25.04,25.06,784,0
+HTFC.US,D,20230309,000000,24.5,24.889,24.25,24.889,4460,0
+HTFC.US,D,20230313,000000,23.9999,24,23.5273,23.75,1980,0
+HTFC.US,D,20230314,000000,23.9,24.85,23.25,24.2,3227,0
+HTFC.US,D,20230315,000000,23.5,24.81,23.1001,23.9174,6237,0
+HTFC.US,D,20230316,000000,24.7257,24.7257,24.7257,24.7257,200,0
+HTFC.US,D,20230317,000000,24.56,24.56,22.1,22.78,11438,0
+HTFC.US,D,20230320,000000,22.8,23.3999,22.1,22.7,11996,0
+HTFC.US,D,20230321,000000,22.0501,23.0912,22.0501,22.75,2912,0
+HTFC.US,D,20230322,000000,23.0499,23.288,22.3001,22.7062,7100,0
+HTFC.US,D,20230323,000000,22.77,23.3499,22.3501,23.3175,1801,0
+HTFC.US,D,20230324,000000,22.74,23.35,22.5,23.35,9852,0
+HTFC.US,D,20230327,000000,23.67,24,23.4445,24,3640,0
+HTFC.US,D,20230328,000000,23.95,24.2,22.85,24.2,3500,0
+HTFC.US,D,20230329,000000,23.21,23.9499,23.1,23.9499,2000,0
+HTFC.US,D,20230330,000000,23.79,23.79,23.765,23.765,443,0
+HTFC.US,D,20230331,000000,23.78,24,23.5,24,3755,0
+HTFC.US,D,20230403,000000,23.19,23.19,23.19,23.19,200,0
+HTFC.US,D,20230404,000000,23.6,23.98,23.2001,23.93,1996,0
+HTFC.US,D,20230405,000000,23.96,23.96,23.94,23.94,805,0
+HTFC.US,D,20230406,000000,24,24.55,24,24.5,1676,0
+HTFC.US,D,20230410,000000,24.5,24.6,24.1516,24.48,1146,0
+HTFC.US,D,20230411,000000,24.48,24.48,24,24.4,3357,0
+HTFC.US,D,20230412,000000,23.65,24.38,23.65,24.37,2502,0
+HTFC.US,D,20230413,000000,24.36,24.365,24.36,24.365,1000,0
+HTFC.US,D,20230414,000000,24.36,24.7,23.75,23.95,16191,0
+HTFC.US,D,20230417,000000,24.22,24.25,24.1,24.25,1121,0
+HTFC.US,D,20230418,000000,24.6899,24.6899,23.75,24.12,2847,0
+HTFC.US,D,20230419,000000,23.925,24.2499,23.65,24.2499,5138,0
+HTFC.US,D,20230420,000000,23.84,24.2999,23.68,23.97,7830,0
+HTFC.US,D,20230421,000000,24.5999,24.5999,23.7001,23.94,4360,0
+HTFC.US,D,20230424,000000,23.95,23.95,23.7419,23.7419,525,0
+HTFC.US,D,20230425,000000,24.125,24.35,23.76,23.82,3441,0
+HTFC.US,D,20230426,000000,24.39,24.6899,23.5,23.9,6115,0
+HTFC.US,D,20230427,000000,23.5401,23.95,23.5401,23.95,750,0
+HTFC.US,D,20230428,000000,23.95,24.162,23.7001,24.162,2622,0
+HTFC.US,D,20230501,000000,24.5832,24.6899,24.245,24.6899,1060,0
+HTFC.US,D,20230502,000000,23.65,24.6499,23.65,24.6499,960,0
+HTFC.US,D,20230503,000000,24.45,24.64,23.8,24.3,6340,0
+HTFC.US,D,20230504,000000,23.1,23.865,23.1,23.5999,3092,0
+HTFC.US,D,20230505,000000,23.32,23.6,23.32,23.59,1100,0
+HTFC.US,D,20230508,000000,23.5,23.59,23.2,23.56,1484,0
+HTFC.US,D,20230509,000000,23.6,24.04,23.5108,24.04,2540,0
+HTFC.US,D,20230510,000000,23.75,24,23.75,23.99,1285,0
+HTFC.US,D,20230511,000000,24,24,23.3,24,3854,0
+HTFC.US,D,20230515,000000,23.6,24,23.6,24,1755,0
+HTFC.US,D,20230516,000000,24,24,24,24,408,0
+HTFC.US,D,20230517,000000,23.53,23.9999,23.4,23.9999,1104,0
+HTFC.US,D,20230518,000000,24,24,23.95,23.95,631,0
+HTFC.US,D,20230519,000000,24,24,23.685,24,1181,0
+HTFC.US,D,20230522,000000,23.37,23.94,23.37,23.94,878,0
+HTFC.US,D,20230523,000000,24,24.5499,23.39,24,7229,0
+HTFC.US,D,20230524,000000,23.65,24.2399,23.6,24.18,2406,0
+HTFC.US,D,20230525,000000,24.17,24.22,23.72,24.22,802,0
+HTFC.US,D,20230526,000000,23.98,24.23,23.37,24.19,4386,0
+HTFC.US,D,20230530,000000,23.37,24.54,23.37,24.54,1350,0
+HTFC.US,D,20230531,000000,24.07,24.49,23.4,24.44,4284,0
+HTFC.US,D,20230602,000000,24,24.25,23.915,24.25,1593,0
+HTFC.US,D,20230605,000000,23.9958,24.2,23.9958,24.2,2858,0
+HTFC.US,D,20230607,000000,23.9,24.2,23.8661,24.2,1855,0
+HTFC.US,D,20230609,000000,24.45,24.45,24.45,24.45,365,0
+HTFC.US,D,20230612,000000,24.45,24.45,24,24.45,5096,0
+HTFC.US,D,20230613,000000,24.08,24.47,23.635,24.35,13740,0
+HTFC.US,D,20230614,000000,23.74,24.26,23.74,24.2,2673,0
+HTFC.US,D,20230616,000000,24,24.18,24,24.16,2446,0
+HTFC.US,D,20230620,000000,24,24.13,23.74,24.05,2530,0
+HTFC.US,D,20230621,000000,23.9,24.2663,23.8,24.26,7902,0
+HTFC.US,D,20230623,000000,24,24.25,23.9,23.9,2997,0
+HTFC.US,D,20230626,000000,23.9,24.1,23.882,24.1,2612,0
+HTFC.US,D,20230627,000000,24.1199,24.1199,23.5701,23.82,4844,0
+HTFC.US,D,20230628,000000,24.09,24.09,23.6,23.805,2812,0
+HTFC.US,D,20230629,000000,23.86,24.12,23.55,24.12,2386,0
+HTFC.US,D,20230630,000000,24,24.14,23.81,24.14,5289,0
+HTFC.US,D,20230703,000000,24.55,24.55,24.16,24.16,1144,0
+HTFC.US,D,20230705,000000,24,24.17,23.8101,24.17,3633,0
+HTFC.US,D,20230706,000000,23.86,24.14,23.81,24.14,1480,0
+HTFC.US,D,20230710,000000,23.82,24.1,23.82,24.1,1020,0
+HTFC.US,D,20230712,000000,24.107,24.1699,24.107,24.14,1610,0
+HTFC.US,D,20230714,000000,23.95,24.13,23.9499,24.13,1808,0
+HTFC.US,D,20230717,000000,24.1,24.1,24.1,24.1,861,0
+HTFC.US,D,20230718,000000,23.8831,24.097,23.72,24.07,3216,0
+HTFC.US,D,20230719,000000,23.9966,24.08,23.9966,24.08,2261,0
+HTFC.US,D,20230720,000000,23.71,23.71,23.71,23.71,1004,0
+HTFC.US,D,20230721,000000,23.78,24.04,23.78,24.04,501,0
+HTFC.US,D,20230724,000000,24.0658,24.0658,24.0658,24.0658,173,0
+HTFC.US,D,20230725,000000,23.78,24.09,23.78,24.09,1307,0
+HTFC.US,D,20230726,000000,24.09,24.09,24.09,24.09,149,0
+HTFC.US,D,20230728,000000,24,24.09,23.928,24.09,4073,0
+HTFC.US,D,20230731,000000,24.09,24.15,24.09,24.15,3066,0
+HTFC.US,D,20230801,000000,23.85,24,23.75,23.99,2162,0
+HTFC.US,D,20230802,000000,24.13,24.13,23.7601,24.12,2928,0
+HTFC.US,D,20230804,000000,24.1499,24.1499,24.1499,24.1499,849,0
+HTFC.US,D,20230807,000000,24.15,24.18,23.9,24.18,5810,0
+HTFC.US,D,20230808,000000,24.0054,24.16,24.0054,24.16,635,0
+HTFC.US,D,20230809,000000,24.17,24.17,23.99,23.99,3135,0
+HTFC.US,D,20230810,000000,23.99,24.168,23.99,24.168,345,0
+HTFC.US,D,20230811,000000,23.99,24.17,23.99,24.17,2500,0
+HTFC.US,D,20230814,000000,23.93,24.1699,23.93,24.1699,1600,0
+HTFC.US,D,20230815,000000,23.91,24.17,23.91,24.14,2310,0
+HTFC.US,D,20230816,000000,24.15,24.18,24.15,24.1799,900,0
+HTFC.US,D,20230817,000000,24.15,24.18,23.9618,24.18,1445,0
+HTFC.US,D,20230818,000000,24.1041,24.18,24.05,24.1799,3715,0
+HTFC.US,D,20230821,000000,24.05,24.05,23.91,23.91,900,0
+HTFC.US,D,20230822,000000,24.1467,24.1467,24.1467,24.1467,100,0
+HTFC.US,D,20230823,000000,24.15,24.1798,24,24.1798,1220,0
+HTFC.US,D,20230824,000000,23.9101,24.1797,23.9101,24.1797,457,0
+HTFC.US,D,20230825,000000,23.95,24.1799,23.81,24.14,4481,0
+HTFC.US,D,20230830,000000,23.9,24.07,23.8999,24.07,1490,0
+HTFC.US,D,20230831,000000,23.77,23.98,23.42,23.95,4660,0
+HTFC.US,D,20230901,000000,24.2,24.2,23.63,23.98,5650,0
+HTFC.US,D,20230905,000000,23.64,23.9789,23.595,23.9789,8325,0
+HTFC.US,D,20230906,000000,23.8,23.95,23.6697,23.95,1150,0
+HTFC.US,D,20230907,000000,23.45,23.94,23.45,23.93,2810,0
+HTFC.US,D,20230908,000000,23.9499,23.95,23.9,23.94,2100,0
+HTFC.US,D,20230911,000000,23.9,23.93,23.83,23.93,2480,0
+HTFC.US,D,20230912,000000,23.44,23.95,23.44,23.95,4244,0
+HTFC.US,D,20230913,000000,24.17,24.17,24.17,24.17,1164,0
+HTFC.US,D,20230914,000000,24.22,24.22,24.17,24.17,2317,0
+HTFC.US,D,20230915,000000,23.9,24.17,23.9,24.15,1519,0
+HTFC.US,D,20230918,000000,23.85,24.16,23.85,24.15,1068,0
+HTFC.US,D,20230919,000000,24,24,24,24,1480,0
+HTFC.US,D,20230920,000000,24,24.1699,24,24.1699,1650,0
+HTFC.US,D,20230921,000000,24.16,24.17,23.63,24,3865,0
+HTFC.US,D,20230922,000000,23.47,23.9999,23.43,23.9999,817,0
+HTFC.US,D,20230925,000000,23.56,23.97,23.5,23.97,1885,0
+HTFC.US,D,20230926,000000,23.8343,24.1699,23.8343,24.1699,1400,0
+HTFC.US,D,20230927,000000,23.0001,24.03,23.0001,24.03,1681,0
+HTFC.US,D,20230928,000000,24.12,24.1599,24,24.1599,1220,0
+HTFC.US,D,20230929,000000,24.18,24.18,23.27,24.18,4814,0
+HTFC.US,D,20231002,000000,23,24.05,23,24.05,1197,0
+HTFC.US,D,20231003,000000,24.12,24.18,24.12,24.18,1025,0
+HTFC.US,D,20231004,000000,23.68,24.18,23.68,24.18,2333,0
+HTFC.US,D,20231009,000000,24.23,24.23,24.12,24.12,2220,0
+HTFC.US,D,20231010,000000,24.2118,24.2118,24.2118,24.2118,200,0
+HTFC.US,D,20231011,000000,24.23,24.23,23.6,24.23,3762,0
+HTFC.US,D,20231012,000000,23.6766,24.23,23.5125,24.08,4397,0
+HTFC.US,D,20231016,000000,24.05,24.05,24.02,24.02,1720,0
+HTFC.US,D,20231017,000000,23.875,24.2499,23.875,24.2499,784,0
+HTFC.US,D,20231018,000000,23.5,23.875,23.5,23.875,800,0
+HTFC.US,D,20231019,000000,24.2,24.2,23.8001,24.2,550,0
+HTFC.US,D,20231020,000000,24.1,24.1,24.1,24.1,288,0
+HTFC.US,D,20231023,000000,23.77,24.1399,23.33,24.13,3769,0
+HTFC.US,D,20231024,000000,23.95,23.95,23.5,23.68,4400,0
+HTFC.US,D,20231025,000000,23.59,23.775,23.4565,23.775,1411,0
+HTFC.US,D,20231026,000000,24.0999,24.0999,24.0999,24.0999,389,0
+HTFC.US,D,20231030,000000,23.96,24.05,23.12,23.77,2633,0
+HTFC.US,D,20231031,000000,23.1,24.05,23.1,24.01,886,0
+HTFC.US,D,20231101,000000,23.59,23.94,23.59,23.94,1456,0
+HTFC.US,D,20231102,000000,23.87,23.9,23.5,23.9,2538,0
+HTFC.US,D,20231109,000000,23.87,23.87,23.512,23.79,900,0
+HTFC.US,D,20231113,000000,23.69,24.02,23.14,24.02,5124,0
+HTFC.US,D,20231114,000000,23.83,24.1449,23.73,24.1449,2508,0
+HTFC.US,D,20231115,000000,24,24.13,23.9,24.13,1223,0
+HTFC.US,D,20231116,000000,24.15,24.15,23.7468,24.13,2007,0
+HTFC.US,D,20231120,000000,23.41,24,23.36,24,1184,0
+HTFC.US,D,20231122,000000,23.65,23.91,23.45,23.91,6320,0
+HTFC.US,D,20231124,000000,23.83,23.83,23.83,23.83,125,0
+HTFC.US,D,20231127,000000,23.88,23.88,23.83,23.88,676,0
+HTFC.US,D,20231128,000000,24,24,24,24,2016,0
+HTFC.US,D,20231129,000000,23.5,23.99,23.5,23.99,3693,0
+HTFC.US,D,20231130,000000,23.95,24.25,23.95,24.25,1446,0
+HTFC.US,D,20231201,000000,23.99,24,23.99,24,2394,0
+HTFC.US,D,20231204,000000,23.98,23.98,23.98,23.98,467,0
+HTFC.US,D,20231205,000000,23.8,24.3,23.8,24.2999,2087,0
+HTFC.US,D,20231206,000000,24.4,24.4,23.81,24.15,15307,0
+HTFC.US,D,20231207,000000,24.1,24.1,24.08,24.08,1827,0
+HTFC.US,D,20231208,000000,24.15,24.15,24.15,24.15,200,0
+HTFC.US,D,20231211,000000,24.33,24.37,24.33,24.37,417,0
+HTFC.US,D,20231213,000000,24.4,24.4,24.4,24.4,100,0
+HTFC.US,D,20231214,000000,23.8601,24.18,23.54,24.12,10402,0
+HTFC.US,D,20231215,000000,23.65,24.3,23.65,24.3,2060,0
+HTFC.US,D,20231218,000000,23.84,24.29,23.84,24.29,1100,0
+HTFC.US,D,20231219,000000,24.15,24.28,24.05,24.1,3415,0
+HTFC.US,D,20231220,000000,24,24.2799,24,24.2799,2321,0
+HTFC.US,D,20231222,000000,24.46,24.46,24.46,24.46,100,0
+HTFC.US,D,20231226,000000,24.3,24.49,24.3,24.49,300,0
+HTFC.US,D,20231227,000000,24.13,24.5,24.13,24.5,905,0
+HTFC.US,D,20231228,000000,24.5,24.5,24.5,24.5,195,0
+HTFC.US,D,20240102,000000,24.5,24.5,24.316,24.5,2365,0
+HTFC.US,D,20240103,000000,24.5,24.5,24.45,24.5,661,0
+HTFC.US,D,20240105,000000,24.3,24.39,24.2999,24.39,6062,0
+HTFC.US,D,20240108,000000,24.5,24.5,24.35,24.5,1400,0
+HTFC.US,D,20240109,000000,24.5,24.5,24.5,24.5,1000,0
+HTFC.US,D,20240110,000000,24.5,24.7,24.4999,24.7,1091,0
+HTFC.US,D,20240111,000000,24.7,24.7,24.68,24.69,2500,0
+HTFC.US,D,20240112,000000,24.51,24.72,24.51,24.72,1000,0
+HTFC.US,D,20240116,000000,24.6308,24.6308,23.81,24.58,5194,0
+HTFC.US,D,20240117,000000,24.48,24.68,24.46,24.68,675,0
+HTFC.US,D,20240118,000000,24.01,24.46,23.95,24.38,2738,0
+HTFC.US,D,20240119,000000,24.36,24.6899,24.36,24.6899,1003,0
+HTFC.US,D,20240122,000000,24.48,24.66,24.459,24.65,1596,0
+HTFC.US,D,20240123,000000,24.75,24.75,24.75,24.75,796,0
+HTFC.US,D,20240124,000000,24.5,24.5,24.5,24.5,396,0
+HTFC.US,D,20240125,000000,24.77,24.77,24.77,24.77,336,0
+HTFC.US,D,20240129,000000,24.06,24.64,24.0001,24.64,1450,0
+HTFC.US,D,20240130,000000,24.64,24.8,23.8084,24.8,2329,0
+HTFC.US,D,20240201,000000,24.14,24.69,24.0001,24.04,8937,0
+HTFC.US,D,20240202,000000,24,24,24,24,835,0
+HTFC.US,D,20240205,000000,24.2,24.2,24.2,24.2,400,0
+HTFC.US,D,20240206,000000,24.2,24.29,24.17,24.29,916,0
+HTFC.US,D,20240207,000000,23.8554,24.3987,23.85,24.35,1630,0
+HTFC.US,D,20240208,000000,24.25,24.25,24.25,24.25,503,0
+HTFC.US,D,20240209,000000,23.92,24.4025,23.82,24.3604,2434,0
+HTFC.US,D,20240212,000000,24.32,24.4439,23.84,24.415,2833,0
+HTFC.US,D,20240213,000000,24.3,24.69,24.26,24.69,449,0
+HTFC.US,D,20240214,000000,24.47,24.5,24.46,24.5,2000,0
+HTFC.US,D,20240216,000000,24.575,24.575,24.575,24.575,301,0
+HTFC.US,D,20240220,000000,24.35,24.68,24.06,24.68,950,0
+HTFC.US,D,20240221,000000,24.5,24.5,23.8301,24.35,1200,0
+HTFC.US,D,20240223,000000,24.08,24.47,24.08,24.45,1100,0
+HTFC.US,D,20240226,000000,24.2345,24.6955,24.2345,24.6955,599,0
+HTFC.US,D,20240227,000000,24.7,24.7,24.35,24.47,3787,0
+HTFC.US,D,20240228,000000,24.32,24.46,24.28,24.46,1452,0
+HTFC.US,D,20240301,000000,24.21,24.24,24.15,24.24,1436,0
+HTFC.US,D,20240304,000000,24.18,24.29,24.18,24.29,1189,0
+HTFC.US,D,20240305,000000,24.21,24.28,24.21,24.28,2178,0
+HTFC.US,D,20240306,000000,24.22,24.3,24.2101,24.2522,1134,0
+HTFC.US,D,20240307,000000,24.2,24.235,24.185,24.2,3088,0
+HTFC.US,D,20240308,000000,24.15,24.15,23.95,23.98,6704,0
+HTFC.US,D,20240311,000000,24,24.18,24,24.18,641,0
+HTFC.US,D,20240312,000000,24.24,24.24,24.24,24.24,100,0
+HTFC.US,D,20240313,000000,24.2,24.28,24.17,24.21,2824,0
+HTFC.US,D,20240314,000000,23.9,23.9,23.9,23.9,210,0
+HTFC.US,D,20240318,000000,23.95,23.95,23.9098,23.95,1920,0
+HTFC.US,D,20240319,000000,23.92,24.054,23.88,23.88,6400,0
+HTFC.US,D,20240320,000000,23.88,23.9,22.9,23.9,15329,0
+HTFC.US,D,20240321,000000,23.92,23.92,23.92,23.92,932,0
+HTFC.US,D,20240322,000000,23.84,23.84,23.84,23.84,201,0
+HTFC.US,D,20240325,000000,23.78,23.88,23.74,23.75,1135,0
+HTFC.US,D,20240326,000000,23.78,23.78,23.74,23.77,541,0
+HTFC.US,D,20240327,000000,23.73,23.8291,23.6071,23.82,2706,0
+HTFC.US,D,20240328,000000,23.53,23.8,23.53,23.7999,1762,0
+HTFC.US,D,20240401,000000,23.69,23.7,23.6625,23.7,1665,0
+HTFC.US,D,20240402,000000,23.7,23.7799,23.4,23.7799,3258,0
+HTFC.US,D,20240403,000000,23.6,23.72,23.6,23.72,3170,0
+HTFC.US,D,20240404,000000,23.73,24,23.6,23.84,1924,0
+HTFC.US,D,20240405,000000,23.9,23.9,23.7999,23.8,3000,0
+HTFC.US,D,20240408,000000,23.7606,23.85,23.75,23.85,2101,0
+HTFC.US,D,20240409,000000,23.8288,23.8288,23.7665,23.793,9075,0
+HTFC.US,D,20240410,000000,23.75,23.81,23.75,23.75,5159,0
+HTFC.US,D,20240411,000000,23.6913,23.85,23.6913,23.85,1006,0
+HTFC.US,D,20240412,000000,23.8299,23.8299,23.62,23.7335,3070,0
+HTFC.US,D,20240415,000000,23.83,23.98,23.533,23.98,2609,0
+HTFC.US,D,20240416,000000,23.8,23.8268,23.8,23.8268,1754,0
+HTFC.US,D,20240417,000000,23.8,23.8,23.6,23.72,650,0
+HTFC.US,D,20240418,000000,23.86,23.86,23.86,23.86,505,0
+HTFC.US,D,20240419,000000,23.78,24.05,23.78,24.05,1554,0
+HTFC.US,D,20240423,000000,24.03,24.04,24.03,24.04,384,0
+HTFC.US,D,20240425,000000,23.82,23.82,23.79,23.79,700,0
+HTFC.US,D,20240426,000000,24,24,24,24,214,0
+HTFC.US,D,20240429,000000,24,24.0999,24,24.0999,400,0
+HTFC.US,D,20240430,000000,23.743,24.07,23.68,24.07,1375,0
+HTFC.US,D,20240501,000000,23.66,24,23.66,23.99,2054,0
+HTFC.US,D,20240502,000000,23.9999,23.9999,23.9999,23.9999,400,0
+HTFC.US,D,20240503,000000,23.9,24.04,23.85,24,6748,0
+HTFC.US,D,20240506,000000,24.08,24.3,24.08,24.3,3886,0
+HTFC.US,D,20240507,000000,24.03,24.1095,24,24,2824,0
+HTFC.US,D,20240514,000000,23.976,23.976,23.976,23.976,800,0
+HTFC.US,D,20240515,000000,24.26,24.26,23.87,23.96,1591,0
+HTFC.US,D,20240516,000000,23.95,23.95,23.95,23.95,2285,0
+HTFC.US,D,20240517,000000,24,24,23.99,24,3637,0
+HTFC.US,D,20240520,000000,23.8515,23.9501,23.85,23.95,2784,0
+HTFC.US,D,20240521,000000,24,24,23.86,23.9,2517,0
+HTFC.US,D,20240522,000000,24,24.2002,24,24.0999,1797,0
+HTFC.US,D,20240523,000000,24,24.15,23.9999,24,3636,0
+HTFC.US,D,20240524,000000,23.96,23.96,23.73,23.73,819,0
+HTFC.US,D,20240528,000000,23.78,23.81,23.75,23.81,2345,0
+HTFC.US,D,20240529,000000,23.905,23.905,23.73,23.74,3394,0
+HTFC.US,D,20240530,000000,23.75,23.885,23.73,23.885,3033,0
+HTFC.US,D,20240531,000000,23.9,23.91,23.9,23.91,1601,0
+HTFC.US,D,20240603,000000,23.97,24.08,23.97,24.05,6446,0
+HTFC.US,D,20240604,000000,24.15,24.15,24.15,24.15,210,0
+HTFC.US,D,20240605,000000,24.15,24.17,24.13,24.17,1590,0
+HTFC.US,D,20240606,000000,24.17,24.3,24.17,24.2884,6929,0
+HTFC.US,D,20240607,000000,24.2999,24.2999,24.12,24.2335,5155,0
+HTFC.US,D,20240610,000000,24.3,24.3,24.2,24.2,3753,0
+HTFC.US,D,20240611,000000,24.3,24.3,24.284,24.284,2001,0
+HTFC.US,D,20240612,000000,24.25,24.25,24.2293,24.2293,568,0
+HTFC.US,D,20240613,000000,24.3,24.3,24.25,24.25,1303,0
+HTFC.US,D,20240614,000000,23.7,23.79,23.7,23.79,2516,0
+HTFC.US,D,20240618,000000,23.7,23.8,23.7,23.72,848,0
+HTFC.US,D,20240620,000000,23.8799,23.92,23.72,23.86,5532,0
+HTFC.US,D,20240621,000000,23.72,23.95,23.65,23.8001,4735,0
+HTFC.US,D,20240624,000000,23.82,23.91,23.82,23.83,5620,0
+HTFC.US,D,20240626,000000,23.85,23.9799,23.7395,23.7395,2295,0
+HTFC.US,D,20240627,000000,23.77,23.88,23.72,23.7228,11830,0
+HTFC.US,D,20240628,000000,23.855,23.855,23.72,23.72,1788,0
+HTFC.US,D,20240701,000000,23.9,23.92,23.9,23.92,915,0
+HTFC.US,D,20240703,000000,23.95,23.95,23.85,23.89,1946,0
+HTFC.US,D,20240705,000000,23.82,24.1199,23.82,23.92,1371,0
+HTFC.US,D,20240708,000000,23.83,23.83,23.76,23.76,3692,0
+HTFC.US,D,20240709,000000,23.705,24.02,23.6471,24.02,2501,0
+HTFC.US,D,20240710,000000,23.94,24.038,23.9,24.038,620,0
+HTFC.US,D,20240711,000000,23.99,24.02,23.85,24.02,2979,0
+HTFC.US,D,20240712,000000,23.95,24.04,23.95,23.9812,3005,0
+HTFC.US,D,20240715,000000,23.98,24.25,23.98,24.25,2303,0
+HTFC.US,D,20240716,000000,24.21,24.29,24.21,24.29,1566,0
+HTFC.US,D,20240717,000000,24.09,24.2276,23.81,24,3086,0
+HTFC.US,D,20240718,000000,23.972,24.0906,23.97,24.0906,1800,0
+HTFC.US,D,20240722,000000,24.01,24.098,24.01,24.098,914,0
+HTFC.US,D,20240723,000000,23.9575,23.9575,23.9575,23.9575,1800,0
+HTFC.US,D,20240724,000000,23.93,24,23.89,23.92,16125,0
+HTFC.US,D,20240725,000000,24,24,23.832,23.832,4275,0
+HTFC.US,D,20240726,000000,23.925,23.925,23.75,23.7501,2085,0
+HTFC.US,D,20240729,000000,23.79,23.98,23.79,23.84,7040,0
+HTFC.US,D,20240730,000000,23.84,23.9,23.82,23.87,4401,0
+HTFC.US,D,20240731,000000,23.85,23.87,23.84,23.84,4094,0
+HTFC.US,D,20240801,000000,23.9,24.1,23.84,24.1,8030,0
+HTFC.US,D,20240802,000000,23.9483,23.9693,23.855,23.855,3000,0
+HTFC.US,D,20240805,000000,23.8,23.8998,23.8,23.8,885,0
+HTFC.US,D,20240806,000000,23.91,23.93,23.65,23.81,9348,0
+HTFC.US,D,20240807,000000,23.83,23.905,23.81,23.81,5830,0
+HTFC.US,D,20240808,000000,23.928,23.928,23.77,23.88,4933,0
+HTFC.US,D,20240809,000000,23.898,23.898,23.898,23.898,100,0
+HTFC.US,D,20240812,000000,23.8119,23.9,23.81,23.9,5889,0
+HTFC.US,D,20240813,000000,23.85,23.85,23.85,23.85,1440,0
+HTFC.US,D,20240814,000000,23.87,23.92,23.795,23.91,23492,0
+HTFC.US,D,20240815,000000,23.86,23.93,23.82,23.93,10189,0
+HTFC.US,D,20240816,000000,23.96,23.96,23.85,23.93,7366,0
+HTFC.US,D,20240819,000000,23.99,23.99,23.8,23.92,19814,0
+HTFC.US,D,20240820,000000,23.99,24,23.95,24,3389,0
+HTFC.US,D,20240821,000000,23.98,23.99,23.94,23.97,1771,0
+HTFC.US,D,20240822,000000,23.99,23.999,23.85,23.97,6461,0
+HTFC.US,D,20240823,000000,23.99,24.08,23.99,24.01,1426,0
+HTFC.US,D,20240826,000000,24.05,24.06,24.05,24.06,1221,0
+HTFC.US,D,20240827,000000,24.06,24.06,24.06,24.06,452,0
+HTFC.US,D,20240828,000000,24.06,24.06,24.06,24.06,200,0
+HTFC.US,D,20240829,000000,24,24,23.9,24,2318,0
+HTFC.US,D,20240830,000000,24.085,24.085,24.085,24.085,207,0
+HTFC.US,D,20240903,000000,24.1,24.21,24.1,24.19,888,0
+HTFC.US,D,20240904,000000,24.185,24.2199,24.15,24.2,1517,0
+HTFC.US,D,20240905,000000,24.16,24.185,24.15,24.15,1875,0
+HTFC.US,D,20240906,000000,24.1959,24.1959,24.195,24.195,700,0
+HTFC.US,D,20240909,000000,24.2,24.2199,24.2,24.2199,400,0
+HTFC.US,D,20240910,000000,24.155,24.21,24.155,24.21,800,0
+HTFC.US,D,20240911,000000,24.22,24.27,24.2,24.27,2460,0
+HTFC.US,D,20240912,000000,24.24,24.24,24.22,24.23,2724,0
+HTFC.US,D,20240913,000000,23.92,23.92,23.92,23.92,185,0
+HTFC.US,D,20240916,000000,23.93,23.97,23.93,23.97,424,0
+HTFC.US,D,20240917,000000,23.95,24.1431,23.85,24.01,4158,0
+HTFC.US,D,20240918,000000,24.02,24.1399,24,24.1399,1680,0
+HTFC.US,D,20240919,000000,24.14,24.2199,24.1,24.145,6019,0
+HTFC.US,D,20240920,000000,24.17,24.17,24.16,24.16,503,0
+HTFC.US,D,20240923,000000,24.2,24.2,24.1,24.15,3701,0
+HTFC.US,D,20240924,000000,24.15,24.2,24.15,24.1501,2217,0
+HTFC.US,D,20240925,000000,24.19,24.19,24.1,24.19,2310,0
+HTFC.US,D,20240926,000000,24.24,24.24,24.2,24.21,1033,0
+HTFC.US,D,20240927,000000,24.19,24.19,24.18,24.18,346,0
+HTFC.US,D,20240930,000000,24.18,24.19,24.0739,24.16,4089,0
+HTFC.US,D,20241001,000000,24.19,24.25,24.1,24.25,2438,0
+HTFC.US,D,20241002,000000,24.25,24.25,24.16,24.16,780,0
+HTFC.US,D,20241003,000000,24.23,24.23,24.08,24.08,301,0
+HTFC.US,D,20241004,000000,24.25,24.25,24.2347,24.2347,726,0
+HTFC.US,D,20241007,000000,24.2,24.23,24.2,24.23,364,0
+HTFC.US,D,20241008,000000,24.23,24.23,24.07,24.23,4400,0
+HTFC.US,D,20241010,000000,24.2,24.2499,24.1,24.1,3593,0
+HTFC.US,D,20241011,000000,24.273,24.273,24.273,24.273,201,0
+HTFC.US,D,20241014,000000,24.1016,24.26,24.06,24.26,6675,0
+HTFC.US,D,20241015,000000,24.15,24.23,24.07,24.23,2332,0
+HTFC.US,D,20241016,000000,24.2301,24.2301,24.06,24.15,9651,0
+HTFC.US,D,20241017,000000,24.2,24.2,24.07,24.09,9466,0
+HTFC.US,D,20241018,000000,24.1,24.1997,24.1,24.15,943,0
+HTFC.US,D,20241021,000000,24.15,24.15,24.1,24.1,525,0
+HTFC.US,D,20241022,000000,24.1,24.1001,24.07,24.0727,5060,0
+HTFC.US,D,20241023,000000,24.08,24.1648,24.065,24.1648,4879,0
+HTFC.US,D,20241024,000000,24.1,24.2099,24.1,24.15,2830,0
+HTFC.US,D,20241025,000000,24.12,24.165,24.12,24.165,496,0
+HTFC.US,D,20241028,000000,24.17,24.19,24.16,24.16,1260,0
+HTFC.US,D,20241029,000000,24.22,24.2599,24.15,24.235,14433,0
+HTFC.US,D,20241030,000000,24.21,24.55,24.2,24.25,16506,0
+HTFC.US,D,20241031,000000,24.25,24.37,24.25,24.37,2180,0
+HTFC.US,D,20241101,000000,24.22,24.22,24.15,24.1999,5400,0
+HTFC.US,D,20241104,000000,24.22,24.22,24.13,24.15,4151,0
+HTFC.US,D,20241105,000000,24.29,24.29,24.1,24.19,4696,0
+HTFC.US,D,20241106,000000,24.1937,24.1937,24.1,24.175,8527,0
+HTFC.US,D,20241107,000000,24.25,24.25,24.1949,24.1949,1901,0
+HTFC.US,D,20241108,000000,24.15,24.23,24.15,24.23,1205,0
+HTFC.US,D,20241111,000000,24.1959,24.2,24.1959,24.2,551,0
+HTFC.US,D,20241112,000000,24.25,24.25,24.16,24.2,2216,0
+HTFC.US,D,20241113,000000,24.2065,24.2263,24.2,24.201,8169,0
+HTFC.US,D,20241114,000000,24.25,24.25,24.175,24.19,11838,0
+HTFC.US,D,20241115,000000,24.2503,24.2503,24.25,24.25,523,0
+HTFC.US,D,20241118,000000,24.2,24.24,24.17,24.17,5876,0
+HTFC.US,D,20241119,000000,24.18,24.2799,24.18,24.2499,8775,0
+HTFC.US,D,20241120,000000,24.28,24.28,24.24,24.24,907,0
+HTFC.US,D,20241121,000000,24.35,24.35,24.35,24.35,1124,0
+HTFC.US,D,20241122,000000,24.26,24.34,24.2,24.2999,7936,0
+HTFC.US,D,20241125,000000,24.21,24.34,24.21,24.34,406,0
+HTFC.US,D,20241126,000000,24.28,24.28,24.28,24.28,151,0
+HTFC.US,D,20241127,000000,24.28,24.28,24.28,24.28,252,0
+HTFC.US,D,20241202,000000,24.22,24.3399,24.22,24.3399,700,0
+HTFC.US,D,20241203,000000,24.32,24.4646,24.32,24.34,1480,0
+HTFC.US,D,20241204,000000,24.4,24.58,24.22,24.35,13748,0
+HTFC.US,D,20241205,000000,24.35,24.5499,24.35,24.5499,3785,0
+HTFC.US,D,20241206,000000,24.5,24.6,24.5,24.5,1482,0
+HTFC.US,D,20241209,000000,24.385,24.4578,24.385,24.4578,301,0
+HTFC.US,D,20241210,000000,24.45,24.48,24.29,24.3043,4169,0
+HTFC.US,D,20241211,000000,24.525,24.6699,24.525,24.6699,1641,0
+HTFC.US,D,20241212,000000,24.36,24.38,24.36,24.36,427,0
+HTFC.US,D,20241213,000000,24.351,24.46,24.19,24.3615,1045,0
+HTFC.US,D,20241216,000000,24.25,24.25,24.19,24.19,413,0
+HTFC.US,D,20241218,000000,24.3,24.3999,24.3,24.3999,783,0
+HTFC.US,D,20241219,000000,24.1269,24.1269,24.12,24.12,1208,0
+HTFC.US,D,20241220,000000,24.1001,24.13,24,24.05,2775,0
+HTFC.US,D,20241223,000000,24.0201,24.03,24.02,24.03,401,0
+HTFC.US,D,20241224,000000,24.129,24.129,24.03,24.03,1481,0
+HTFC.US,D,20241226,000000,24.1073,24.283,24.03,24.03,3734,0
+HTFC.US,D,20241227,000000,24.04,24.238,24.03,24.03,2143,0
+HTFC.US,D,20241230,000000,24.0494,24.2899,24.03,24.2899,1725,0
+HTFC.US,D,20241231,000000,24.04,24.04,24.04,24.04,208,0
+HTFC.US,D,20250102,000000,24.195,24.195,24.04,24.048,7002,0
+HTFC.US,D,20250103,000000,24.1,24.1499,24.1,24.1,2294,0
+HTFC.US,D,20250106,000000,24.15,24.1544,24.11,24.12,2501,0
+HTFC.US,D,20250107,000000,24.1,24.3999,24.1,24.1001,10751,0
+HTFC.US,D,20250108,000000,24.2,24.2,24.1101,24.1101,1228,0
+HTFC.US,D,20250113,000000,24.2,24.3699,24.15,24.3699,4215,0
+HTFC.US,D,20250114,000000,24.15,24.15,24.15,24.15,1000,0
+HTFC.US,D,20250116,000000,24.15,24.2,24.15,24.2,2413,0
+HTFC.US,D,20250121,000000,24.1,24.27,24.1,24.2455,5060,0
+HTFC.US,D,20250122,000000,24.31,24.31,24.31,24.31,495,0
+HTFC.US,D,20250123,000000,24.33,24.33,24.25,24.33,203,0
+HTFC.US,D,20250124,000000,24.33,24.34,24.33,24.33,1762,0
+HTFC.US,D,20250127,000000,24.29,24.33,24.23,24.33,9202,0
+HTFC.US,D,20250128,000000,24.33,24.34,24.3,24.3,3408,0
+HTFC.US,D,20250129,000000,24.31,24.38,24.31,24.38,2469,0
+HTFC.US,D,20250130,000000,24.45,24.6,24.38,24.6,6150,0
+HTFC.US,D,20250131,000000,24.4,24.4226,24.35,24.35,1221,0
+HTFC.US,D,20250203,000000,24.35,24.47,24.35,24.45,2629,0
+HTFC.US,D,20250204,000000,24.45,24.5,24.38,24.5,4014,0
+HTFC.US,D,20250205,000000,24.4499,24.45,24.2025,24.4499,1837,0
+HTFC.US,D,20250206,000000,24.4999,24.5,24.47,24.5,1359,0
+HTFC.US,D,20250207,000000,24.32,24.32,24.32,24.32,272,0
+HTFC.US,D,20250210,000000,24.56,24.58,24.56,24.57,1318,0
+HTFC.US,D,20250211,000000,24.4617,24.4617,24.4617,24.4617,236,0
+HTFC.US,D,20250212,000000,24.455,24.56,24.455,24.49,1259,0
+HTFC.US,D,20250213,000000,24.5873,24.5873,24.5009,24.545,1933,0
+HTFC.US,D,20250214,000000,24.59,24.8,24.55,24.68,9549,0
+HTFC.US,D,20250218,000000,24.6525,24.75,24.6,24.6791,5244,0
+HTFC.US,D,20250219,000000,24.6,24.62,24.55,24.55,3155,0
+HTFC.US,D,20250220,000000,24.6826,24.7,24.57,24.58,4839,0
+HTFC.US,D,20250221,000000,24.55,24.65,24.55,24.6,5150,0
+HTFC.US,D,20250224,000000,24.68,24.68,24.62,24.68,1566,0
+HTFC.US,D,20250225,000000,24.6,24.62,24.6,24.62,800,0
+HTFC.US,D,20250226,000000,24.6647,24.6647,24.6647,24.6647,308,0
+HTFC.US,D,20250227,000000,24.6,24.644,24.6,24.644,1587,0
+HTFC.US,D,20250228,000000,24.727,24.75,24.727,24.75,541,0
+HTFC.US,D,20250303,000000,24.63,24.83,24.61,24.8243,2174,0
+HTFC.US,D,20250304,000000,24.7378,24.7394,24.7378,24.7394,564,0
+HTFC.US,D,20250305,000000,24.7185,24.8,24.7,24.8,3499,0
+HTFC.US,D,20250306,000000,24.8,24.8,24.6,24.7,5685,0
+HTFC.US,D,20250307,000000,24.6,24.8,24.6,24.6,769,0
+HTFC.US,D,20250310,000000,24.8,24.8,24.8,24.8,936,0
+HTFC.US,D,20250311,000000,24.78,24.78,24.78,24.78,204,0
+HTFC.US,D,20250312,000000,24.79,24.79,24.79,24.79,122,0
+HTFC.US,D,20250313,000000,24.79,24.8,24.74,24.74,1878,0
+HTFC.US,D,20250314,000000,24.59,24.59,24.1516,24.55,1130,0
+HTFC.US,D,20250318,000000,24.42,24.42,24.23,24.23,550,0
+HTFC.US,D,20250319,000000,24.2,24.25,24.2,24.21,1464,0
+HTFC.US,D,20250321,000000,24.4001,24.41,24.3513,24.3513,1651,0
+HTFC.US,D,20250324,000000,24.4,24.4,24.3216,24.35,3585,0
+HTFC.US,D,20250325,000000,24.45,24.45,24.325,24.4,1440,0
+HTFC.US,D,20250326,000000,24.4,24.4,24.3,24.39,2334,0
+HTFC.US,D,20250327,000000,24.39,24.39,24.39,24.39,291,0
+HTFC.US,D,20250328,000000,24.26,24.325,24.26,24.325,1813,0
+HTFC.US,D,20250331,000000,24.2625,24.3576,24.2625,24.3576,1512,0
+HTFC.US,D,20250401,000000,24.35,24.35,24.08,24.31,35006,0
+HTFC.US,D,20250402,000000,24.18,24.27,24.13,24.24,36942,0
+HTFC.US,D,20250403,000000,24.05,24.28,23.99,24.14,5627,0
+HTFC.US,D,20250404,000000,24.1297,24.13,24,24.07,6856,0
+HTFC.US,D,20250407,000000,24.112,24.12,23.97,24.01,6510,0
+HTFC.US,D,20250408,000000,24.09,24.09,23.9401,24,2504,0
+HTFC.US,D,20250409,000000,24,24.38,23.9,24.36,4255,0
+HTFC.US,D,20250410,000000,24.0564,24.22,23.9,23.95,5011,0
+HTFC.US,D,20250411,000000,23.95,23.95,23.84,23.9,3497,0
+HTFC.US,D,20250414,000000,24.15,24.1522,23.95,24.15,1120,0
+HTFC.US,D,20250415,000000,24.15,24.3799,23.99,24.35,4995,0
+HTFC.US,D,20250417,000000,24.15,24.265,24.13,24.13,7048,0
+HTFC.US,D,20250421,000000,24.1999,24.1999,23.95,24.17,2603,0
+HTFC.US,D,20250422,000000,24.07,24.0701,23.94,24.01,2426,0
+HTFC.US,D,20250423,000000,24.06,24.1599,24.01,24.02,3251,0
+HTFC.US,D,20250424,000000,24.03,24.19,24.02,24.02,4949,0
+HTFC.US,D,20250425,000000,24.02,24.13,24.02,24.13,1425,0
+HTFC.US,D,20250428,000000,24.15,24.1999,24.067,24.1999,3897,0
+HTFC.US,D,20250429,000000,24.25,24.25,24.17,24.17,3847,0
+HTFC.US,D,20250430,000000,24.0701,24.0701,24.0701,24.0701,431,0
+HTFC.US,D,20250501,000000,24.12,24.32,24.12,24.22,5958,0
+HTFC.US,D,20250502,000000,24.1844,24.1844,24.1844,24.1844,379,0
+HTFC.US,D,20250505,000000,24.2,24.25,24.2,24.25,1031,0
+HTFC.US,D,20250506,000000,24.25,24.31,24.25,24.2576,2052,0
+HTFC.US,D,20250507,000000,24.26,24.26,24.26,24.26,263,0
+HTFC.US,D,20250508,000000,24.26,24.3198,24.26,24.3,1690,0
+HTFC.US,D,20250509,000000,24.26,24.33,24.26,24.27,792,0
+HTFC.US,D,20250512,000000,24.26,24.39,24.26,24.3,11409,0
+HTFC.US,D,20250513,000000,24.35,24.37,24.35,24.35,7778,0
+HTFC.US,D,20250514,000000,24.35,24.3501,24.35,24.3501,2297,0
+HTFC.US,D,20250515,000000,24.3692,24.39,24.35,24.35,3113,0
+HTFC.US,D,20250516,000000,24.35,24.38,24.35,24.35,642,0
+HTFC.US,D,20250519,000000,24.35,24.4399,24.35,24.4399,1665,0
+HTFC.US,D,20250520,000000,24.3501,24.3601,24.35,24.35,3037,0
+HTFC.US,D,20250521,000000,24.35,24.42,24.35,24.382,3972,0
+HTFC.US,D,20250522,000000,24.45,24.49,24.45,24.49,522,0
+HTFC.US,D,20250523,000000,24.4585,24.5,24.45,24.5,2938,0
+HTFC.US,D,20250527,000000,24.5,24.5,24.5,24.5,145,0
+HTFC.US,D,20250528,000000,24.5,24.5,24.5,24.5,119,0
+HTFC.US,D,20250529,000000,24.5,24.5,24.45,24.49,674,0
+HTFC.US,D,20250530,000000,24.51,24.51,24.5099,24.5099,511,0
+HTFC.US,D,20250602,000000,24.5005,24.52,24.45,24.4501,4233,0
+HTFC.US,D,20250603,000000,24.5289,24.56,24.496,24.496,4191,0
+HTFC.US,D,20250604,000000,24.615,24.698,24.53,24.5477,743,0
+HTFC.US,D,20250605,000000,24.54,24.55,24.53,24.53,626,0
+HTFC.US,D,20250606,000000,24.62,24.62,24.62,24.62,154,0
+HTFC.US,D,20250609,000000,24.53,24.69,24.53,24.69,1039,0
+HTFC.US,D,20250610,000000,24.65,24.68,24.53,24.66,5996,0
+HTFC.US,D,20250611,000000,24.65,24.65,24.65,24.65,316,0
+HTFC.US,D,20250612,000000,24.64,24.64,24.64,24.64,514,0
+HTFC.US,D,20250613,000000,24.44,24.4637,24.44,24.4637,327,0
+HTFC.US,D,20250616,000000,24.315,24.48,24.315,24.47,1301,0
+HTFC.US,D,20250617,000000,24.37,24.42,24.37,24.42,716,0
+HTFC.US,D,20250618,000000,24.38,24.38,24.27,24.36,5163,0
+HTFC.US,D,20250620,000000,24.44,24.44,24.27,24.3,2579,0
+HTFC.US,D,20250623,000000,24.44,24.47,24.44,24.47,1152,0
+HTFC.US,D,20250624,000000,24.615,24.615,24.615,24.615,437,0
+HTFC.US,D,20250625,000000,24.58,24.58,24.43,24.44,2819,0
+HTFC.US,D,20250626,000000,24.55,24.55,24.45,24.45,711,0
+HTFC.US,D,20250627,000000,24.5,24.7,24.3149,24.7,3973,0
+HTFC.US,D,20250630,000000,24.75,24.75,24.47,24.75,1200,0
+HTFC.US,D,20250701,000000,24.5356,24.5356,24.53,24.5356,1164,0
+HTFC.US,D,20250702,000000,24.67,24.67,24.55,24.55,371,0
+HTFC.US,D,20250703,000000,24.78,24.78,24.5601,24.5601,725,0
+HTFC.US,D,20250707,000000,24.57,24.66,24.56,24.6466,2419,0
+HTFC.US,D,20250708,000000,24.77,24.77,24.5701,24.5701,861,0
+HTFC.US,D,20250709,000000,24.7363,24.7363,24.6,24.7363,763,0
+HTFC.US,D,20250710,000000,24.65,24.65,24.65,24.65,562,0
+HTFC.US,D,20250714,000000,24.61,24.6101,24.61,24.6101,441,0
+HTFC.US,D,20250716,000000,24.6,24.6001,24.6,24.6001,1443,0
+HTFC.US,D,20250717,000000,24.6,24.675,24.6,24.6,1875,0
+HTFC.US,D,20250718,000000,24.61,24.62,24.61,24.62,621,0
+HTFC.US,D,20250721,000000,24.8999,24.8999,24.8999,24.8999,353,0
+HTFC.US,D,20250722,000000,24.76,24.85,24.66,24.85,1546,0
+HTFC.US,D,20250723,000000,24.81,24.81,24.63,24.7,592,0
+HTFC.US,D,20250724,000000,24.6775,24.6775,24.64,24.64,1330,0
+HTFC.US,D,20250725,000000,24.69,24.7,24.64,24.6589,841,0
+HTFC.US,D,20250729,000000,24.68,24.68,24.68,24.68,407,0
+HTFC.US,D,20250730,000000,24.79,24.8,24.79,24.8,1021,0
+HTFC.US,D,20250731,000000,24.7,24.7,24.7,24.7,259,0
+HTFC.US,D,20250801,000000,24.68,24.68,24.68,24.68,417,0
+HTFC.US,D,20250805,000000,24.79,24.79,24.79,24.79,479,0
+HTFC.US,D,20250807,000000,24.785,24.785,24.66,24.7,1857,0
+HTFC.US,D,20250808,000000,24.8,24.8,24.8,24.8,480,0
+HTFC.US,D,20250811,000000,24.7415,24.7995,24.66,24.69,4136,0
+HTFC.US,D,20250812,000000,24.7899,24.7899,24.7899,24.7899,219,0
+HTFC.US,D,20250813,000000,24.68,24.71,24.67,24.71,980,0
+HTFC.US,D,20250814,000000,24.7761,24.8,24.5841,24.7999,30377,0
+HTFC.US,D,20250815,000000,24.725,24.725,24.65,24.6875,1712,0
+HTFC.US,D,20250818,000000,24.6687,24.6687,24.6687,24.6687,701,0
+HTFC.US,D,20250819,000000,24.6873,24.73,24.6873,24.73,2541,0
+HTFC.US,D,20250821,000000,24.78,24.8,24.78,24.8,331,0
+HTFC.US,D,20250822,000000,24.8,24.86,24.79,24.8333,1097,0
+HTFC.US,D,20250826,000000,24.85,24.9,24.85,24.8501,2009,0
+HTFC.US,D,20250827,000000,24.9,24.96,24.9,24.905,663,0
+HTFC.US,D,20250829,000000,24.91,24.9599,24.91,24.91,1847,0
+HTFC.US,D,20250902,000000,24.8654,24.8654,24.8654,24.8654,176,0
+HTFC.US,D,20250903,000000,24.86,24.87,24.79,24.79,7490,0
+HTFC.US,D,20250904,000000,24.82,24.875,24.82,24.875,610,0
+HTFC.US,D,20250908,000000,24.9,24.9,24.9,24.9,237,0
+HTFC.US,D,20250909,000000,24.914,24.925,24.914,24.925,275,0
+HTFC.US,D,20250910,000000,24.9599,24.9599,24.9088,24.9088,805,0
+HTFC.US,D,20250912,000000,24.91,24.91,24.91,24.91,363,0
+HTFC.US,D,20250915,000000,24.9,24.9,24.6,24.71,1028,0
+HTFC.US,D,20250916,000000,24.7036,24.71,24.7036,24.71,1749,0
+HTFC.US,D,20250917,000000,24.89,24.89,24.75,24.75,5089,0
+HTFC.US,D,20250918,000000,24.8,24.8,24.65,24.7,1993,0
+HTFC.US,D,20250919,000000,24.79,24.95,24.79,24.95,765,0
+HTFC.US,D,20250924,000000,24.81,24.93,24.8,24.8655,2952,0
+HTFC.US,D,20250926,000000,24.715,24.81,24.715,24.81,1377,0
+HTFC.US,D,20250929,000000,24.646,24.83,24.646,24.7,2137,0
+HTFC.US,D,20250930,000000,24.72,24.7967,24.7034,24.71,956,0
+HTFC.US,D,20251001,000000,24.82,24.82,24.7307,24.7307,563,0
+HTFC.US,D,20251002,000000,24.63,24.68,24.6,24.68,3525,0
+HTFC.US,D,20251003,000000,24.63,24.7,24.62,24.64,1299,0
+HTFC.US,D,20251006,000000,24.7401,24.7401,24.6,24.71,1379,0
+HTFC.US,D,20251008,000000,24.75,24.75,24.7,24.7499,745,0
+HTFC.US,D,20251009,000000,24.75,24.7999,24.73,24.7999,1207,0
+HTFC.US,D,20251010,000000,24.61,24.7578,24.61,24.7578,440,0
+HTFC.US,D,20251013,000000,24.737,24.7808,24.7,24.76,4674,0
+HTFC.US,D,20251014,000000,24.73,24.73,24.73,24.73,2043,0
+HTFC.US,D,20251015,000000,24.785,24.8,24.73,24.7301,2483,0
+HTFC.US,D,20251016,000000,24.65,24.7156,24.64,24.7156,599,0
+HTFC.US,D,20251017,000000,24.75,24.75,24.65,24.7409,796,0
+HTFC.US,D,20251020,000000,24.7994,24.7994,24.75,24.75,547,0
+HTFC.US,D,20251021,000000,24.7506,24.7506,24.7506,24.7506,347,0
+HTFC.US,D,20251022,000000,24.76,24.76,24.76,24.76,461,0
+HTFC.US,D,20251023,000000,24.68,24.7867,24.68,24.68,4708,0
+HTFC.US,D,20251024,000000,24.79,24.79,24.75,24.75,1350,0
+HTFC.US,D,20251027,000000,24.7486,24.7486,24.68,24.68,1379,0
+HTFC.US,D,20251028,000000,24.755,24.82,24.7,24.78,8048,0
+HTFC.US,D,20251029,000000,24.82,24.9,24.72,24.85,4108,0
+HTFC.US,D,20251030,000000,24.9,24.9,24.9,24.9,611,0
+HTFC.US,D,20251104,000000,24.74,24.74,24.74,24.74,445,0
+HTFC.US,D,20251105,000000,24.76,24.78,24.76,24.76,1088,0
+HTFC.US,D,20251106,000000,24.72,24.765,24.72,24.7303,2832,0
+HTFC.US,D,20251107,000000,24.7307,24.74,24.73,24.74,1483,0
+HTFC.US,D,20251110,000000,24.76,24.845,24.73,24.845,779,0
+HTFC.US,D,20251111,000000,24.863,24.863,24.863,24.863,664,0
+HTFC.US,D,20251112,000000,24.8,24.8,24.8,24.8,160,0
+HTFC.US,D,20251113,000000,24.73,24.73,24.73,24.73,259,0
+HTFC.US,D,20251114,000000,24.95,24.95,24.95,24.95,360,0
+HTFC.US,D,20251118,000000,24.73,24.74,24.73,24.73,796,0
+HTFC.US,D,20251119,000000,24.8655,24.96,24.84,24.96,2488,0
+HTFC.US,D,20251120,000000,24.75,24.8,24.75,24.8,1296,0
+HTFC.US,D,20251121,000000,24.87,24.87,24.72,24.87,2404,0
+HTFC.US,D,20251124,000000,24.75,24.75,24.74,24.7454,1238,0
+HTFC.US,D,20251125,000000,24.8266,24.9,24.77,24.86,892,0
+HTFC.US,D,20251126,000000,24.8671,24.8671,24.8671,24.8671,392,0
+HTFC.US,D,20251128,000000,24.87,24.9295,24.87,24.9004,4487,0
+HTFC.US,D,20251201,000000,24.76,24.76,24.76,24.76,1564,0
+HTFC.US,D,20251202,000000,24.94,24.94,24.8,24.8,770,0
+HTFC.US,D,20251203,000000,24.786,24.89,24.786,24.89,642,0
+HTFC.US,D,20251204,000000,24.801,24.801,24.801,24.801,2026,0
+HTFC.US,D,20251205,000000,24.82,24.82,24.82,24.82,919,0
+HTFC.US,D,20251208,000000,25,25.02,24.9458,25.02,1147,0
+HTFC.US,D,20251209,000000,25.05,25.05,25.05,25.05,180,0
+HTFC.US,D,20251210,000000,25.01,25.08,25.01,25.065,1775,0
+HTFC.US,D,20251211,000000,24.93,25.0899,24.93,25.06,1722,0
+HTFC.US,D,20251212,000000,25.1,25.1,25.0627,25.0627,554,0
+HTFC.US,D,20251215,000000,24.87,24.89,24.7,24.88,2525,0
+HTFC.US,D,20251218,000000,24.88,24.88,24.79,24.826,1844,0
+HTFC.US,D,20251219,000000,24.79,24.79,24.79,24.79,250,0
+HTFC.US,D,20251222,000000,24.84,24.84,24.82,24.82,290,0
+HTFC.US,D,20251223,000000,24.8676,24.8676,24.842,24.842,336,0
+HTFC.US,D,20251224,000000,24.732,24.732,24.72,24.72,1007,0
+HTFC.US,D,20251226,000000,24.8,24.8,24.8,24.8,172,0
+HTFC.US,D,20251229,000000,24.7001,24.85,24.7,24.85,1314,0
+HTFC.US,D,20251231,000000,24.87,24.89,24.8,24.85,13468,0
+HTFC.US,D,20260102,000000,24.77,24.88,24.77,24.87,4747,0
+HTFC.US,D,20260105,000000,24.88,24.88,24.8295,24.8295,1831,0
+HTFC.US,D,20260106,000000,24.84,24.88,24.8314,24.84,5731,0
+HTFC.US,D,20260107,000000,24.88,24.88,24.87,24.8799,6536,0
+HTFC.US,D,20260108,000000,24.88,24.89,24.88,24.89,4414,0
+HTFC.US,D,20260109,000000,24.865,24.91,24.865,24.91,5663,0
+HTFC.US,D,20260112,000000,24.9,24.9,24.8901,24.8999,7814,0
+HTFC.US,D,20260113,000000,24.8601,24.91,24.8601,24.88,2033,0
+HTFC.US,D,20260115,000000,24.83,24.92,24.83,24.875,3069,0
+HTFC.US,D,20260116,000000,24.8801,24.92,24.8801,24.9199,5534,0
+HTFC.US,D,20260120,000000,24.92,24.92,24.84,24.92,2651,0
+HTFC.US,D,20260121,000000,24.94,25.015,24.93,24.95,7820,0
+HTFC.US,D,20260122,000000,24.95,24.95,24.89,24.9499,3841,0
+HTFC.US,D,20260123,000000,24.9414,24.95,24.9347,24.95,895,0
+HTFC.US,D,20260126,000000,24.95,24.99,24.9499,24.9594,5097,0
+HTFC.US,D,20260127,000000,24.945,24.98,24.943,24.95,2812,0
+HTFC.US,D,20260128,000000,24.9765,24.9765,24.9051,24.95,1466,0
+HTFC.US,D,20260129,000000,24.98,24.98,24.91,24.98,937,0
+HTFC.US,D,20260130,000000,24.98,24.98,24.8765,24.9396,5794,0
+HTFC.US,D,20260202,000000,24.935,24.94,24.89,24.89,1993,0
+HTFC.US,D,20260203,000000,24.945,24.96,24.9299,24.9299,4782,0
+HTFC.US,D,20260204,000000,24.9,24.98,24.9,24.9249,5264,0
+HTFC.US,D,20260205,000000,24.99,24.99,24.9,24.915,1907,0
+HTFC.US,D,20260206,000000,24.95,24.95,24.95,24.95,245,0
+HTFC.US,D,20260209,000000,24.9,24.95,24.8915,24.95,6267,0
+HTFC.US,D,20260210,000000,24.95,24.95,24.88,24.95,2940,0
+HTFC.US,D,20260211,000000,25,25,24.92,24.92,2072,0
+HTFC.US,D,20260212,000000,25.05,25.05,24.9691,24.9691,448,0
+HTFC.US,D,20260213,000000,24.955,25.02,24.9,24.97,11078,0
+HTFC.US,D,20260217,000000,24.96,25.05,24.96,25.0499,5666,0
+HTFC.US,D,20260218,000000,25.05,25.08,25.05,25.08,4598,0
diff --git a/daily/us/nyse stocks/1/iae.us.txt b/daily/us/nyse stocks/1/iae.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6a0c4dc97e0de0b5319d48c2a4c9015300b7cfc
--- /dev/null
+++ b/daily/us/nyse stocks/1/iae.us.txt	
@@ -0,0 +1,4755 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAE.US,D,20070327,000000,7.56906,7.56906,7.56906,7.56906,0,0
+IAE.US,D,20070328,000000,7.56906,7.57709,7.56906,7.57709,679271.2707015,0
+IAE.US,D,20070329,000000,7.59279,7.631,7.56906,7.56906,238184.83459562,0
+IAE.US,D,20070330,000000,7.5841,7.5841,7.56906,7.56906,169242.00079132,0
+IAE.US,D,20070402,000000,7.57224,7.59279,7.56906,7.56906,22214.972575364,0
+IAE.US,D,20070403,000000,7.57392,7.60045,7.56906,7.56906,112722.04165854,0
+IAE.US,D,20070404,000000,7.5841,7.5841,7.56906,7.5841,40515.888747369,0
+IAE.US,D,20070405,000000,7.56906,7.6154,7.56906,7.61222,45419.964886332,0
+IAE.US,D,20070409,000000,7.64119,7.64119,7.58812,7.62727,24181.098255694,0
+IAE.US,D,20070410,000000,7.63427,7.6452,7.58812,7.60045,54560.255202077,0
+IAE.US,D,20070411,000000,7.63427,7.6452,7.59027,7.60045,65015.933901669,0
+IAE.US,D,20070412,000000,7.60045,7.631,7.60045,7.62727,43451.698622789,0
+IAE.US,D,20070413,000000,7.63811,7.63811,7.58812,7.62335,44105.646794092,0
+IAE.US,D,20070416,000000,7.62727,7.69192,7.62727,7.631,78736.001999742,0
+IAE.US,D,20070417,000000,7.63427,7.68603,7.6154,7.66277,73832.996152384,0
+IAE.US,D,20070418,000000,7.6452,7.6452,7.57392,7.61783,181989.17381948,0
+IAE.US,D,20070419,000000,7.60045,7.60045,7.56906,7.56906,178722.64383779,0
+IAE.US,D,20070420,000000,7.58102,7.64119,7.57709,7.63811,104232.48863929,0
+IAE.US,D,20070423,000000,7.631,7.631,7.58102,7.58102,83976.149703007,0
+IAE.US,D,20070424,000000,7.60437,7.60437,7.56906,7.56906,143756.21706784,0
+IAE.US,D,20070425,000000,7.56906,7.59279,7.56906,7.57224,144085.8668825,0
+IAE.US,D,20070426,000000,7.59027,7.59027,7.56906,7.56906,134284.13635421,0
+IAE.US,D,20070427,000000,7.56906,7.57224,7.56906,7.56906,105203.24312598,0
+IAE.US,D,20070430,000000,7.56906,7.57224,7.56906,7.57224,151931.10435491,0
+IAE.US,D,20070501,000000,7.57224,7.57224,7.56906,7.56906,175452.90298128,0
+IAE.US,D,20070502,000000,7.57224,7.59279,7.56906,7.56906,68934.271471451,0
+IAE.US,D,20070503,000000,7.6154,7.63811,7.5841,7.60045,33660.67101056,0
+IAE.US,D,20070504,000000,7.6154,7.6452,7.57224,7.58102,70576.098795146,0
+IAE.US,D,20070507,000000,7.5841,7.62727,7.5841,7.62017,45091.385363272,0
+IAE.US,D,20070508,000000,7.60298,7.60437,7.57392,7.58812,49662.60081275,0
+IAE.US,D,20070509,000000,7.57392,7.62017,7.57392,7.61783,54232.745970623,0
+IAE.US,D,20070510,000000,7.6154,7.6154,7.476,7.52916,101935.64285268,0
+IAE.US,D,20070511,000000,7.52608,7.56906,7.50889,7.54169,29732.700816323,0
+IAE.US,D,20070514,000000,7.56906,7.57392,7.55757,7.56205,64689.494961821,0
+IAE.US,D,20070515,000000,7.53552,7.56205,7.45021,7.50889,78412.773934711,0
+IAE.US,D,20070516,000000,7.5073,7.52608,7.45021,7.52608,63706.967267459,0
+IAE.US,D,20070517,000000,7.51506,7.51506,7.30511,7.44143,104874.66360292,0
+IAE.US,D,20070518,000000,7.44143,7.46031,7.32884,7.39714,161407.46623496,0
+IAE.US,D,20070521,000000,7.39714,7.43685,7.39714,7.43461,74815.523846747,0
+IAE.US,D,20070522,000000,7.43003,7.43461,7.3081,7.3081,86914.100161639,0
+IAE.US,D,20070523,000000,7.32109,7.32641,7.20804,7.28064,120237.6293163,0
+IAE.US,D,20070524,000000,7.26858,7.27849,7.11479,7.11479,196368.54154689,0
+IAE.US,D,20070525,000000,7.10003,7.22439,7.07713,7.21111,99977.009213591,0
+IAE.US,D,20070529,000000,7.20804,7.26316,6.98997,7.17291,220216.7791131,0
+IAE.US,D,20070530,000000,7.14851,7.19496,7.11479,7.12862,132655.15252979,0
+IAE.US,D,20070531,000000,7.1802,7.34164,7.16309,7.33641,185255.70380117,0
+IAE.US,D,20070601,000000,7.34164,7.42012,7.26858,7.40341,121540.17420086,0
+IAE.US,D,20070604,000000,7.42012,7.42012,7.26858,7.31436,132321.2215487,0
+IAE.US,D,20070605,000000,7.31436,7.32884,7.26858,7.32884,167281.22656901,0
+IAE.US,D,20070606,000000,7.28371,7.56906,7.26858,7.42012,179377.66230069,0
+IAE.US,D,20070607,000000,7.43461,7.43461,7.26858,7.31119,97366.567986413,0
+IAE.US,D,20070608,000000,7.34164,7.34164,7.26858,7.28064,162384.6424713,0
+IAE.US,D,20070611,000000,7.30287,7.42012,7.28064,7.34539,117945.06469612,0
+IAE.US,D,20070612,000000,7.34164,7.42012,7.28064,7.40957,134284.13635421,0
+IAE.US,D,20070613,000000,7.27232,7.31119,7.22878,7.28064,121218.01642744,0
+IAE.US,D,20070614,000000,7.29596,7.29596,7.19047,7.24728,103895.34678338,0
+IAE.US,D,20070615,000000,7.24728,7.31876,7.23653,7.28064,95730.092120748,0
+IAE.US,D,20070618,000000,7.29147,7.32641,7.1957,7.30287,158135.58479524,0
+IAE.US,D,20070619,000000,7.26316,7.476,7.25933,7.476,114021.3756683,0
+IAE.US,D,20070620,000000,7.45021,7.46254,7.35837,7.39032,112396.6730103,0
+IAE.US,D,20070621,000000,7.35837,7.38584,7.26484,7.28764,112396.6730103,0
+IAE.US,D,20070622,000000,7.28064,7.29596,7.26484,7.29596,92129.631157966,0
+IAE.US,D,20070625,000000,7.29147,7.30287,7.12563,7.16543,102267.43325056,0
+IAE.US,D,20070626,000000,7.15656,7.17721,7.02481,7.04032,152585.05252622,0
+IAE.US,D,20070627,000000,7.0463,7.13086,6.99435,7.11479,59787.55940607,0
+IAE.US,D,20070628,000000,7.11479,7.14254,7.04032,7.13086,78736.001999742,0
+IAE.US,D,20070629,000000,7.10797,7.41321,7.05424,7.28371,191468.74657435,0
+IAE.US,D,20070702,000000,7.29596,7.37901,7.2754,7.3721,42154.505196246,0
+IAE.US,D,20070703,000000,7.39032,7.49319,7.39032,7.47843,93116.440018752,0
+IAE.US,D,20070705,000000,7.40341,7.45021,7.35238,7.35238,56521.029424378,0
+IAE.US,D,20070706,000000,7.38584,7.4163,7.26858,7.40341,59136.822109586,0
+IAE.US,D,20070709,000000,7.40341,7.50889,7.2754,7.43461,124488.82757555,0
+IAE.US,D,20070710,000000,7.42321,7.46254,7.32641,7.39032,59136.822109586,0
+IAE.US,D,20070711,000000,7.39032,7.42012,7.29596,7.35238,63384.809494035,0
+IAE.US,D,20070712,000000,7.36911,7.39191,7.31436,7.39191,77108.088466925,0
+IAE.US,D,20070713,000000,7.36445,7.45021,7.32641,7.38584,94757.19705084,0
+IAE.US,D,20070716,000000,7.41321,7.43461,7.35837,7.39032,72857.960499264,0
+IAE.US,D,20070717,000000,7.41321,7.4163,7.33949,7.34164,83976.149703007,0
+IAE.US,D,20070718,000000,7.32641,7.36445,7.26858,7.34164,102594.94248201,0
+IAE.US,D,20070719,000000,7.42012,7.42012,7.33949,7.40723,113702.4287697,0
+IAE.US,D,20070720,000000,7.39032,7.4674,7.37668,7.39714,109780.88032509,0
+IAE.US,D,20070723,000000,7.35837,7.42012,7.33398,7.35238,175452.90298128,0
+IAE.US,D,20070724,000000,7.35538,7.35538,7.26316,7.26316,135594.17328002,0
+IAE.US,D,20070725,000000,7.28064,7.32641,7.19785,7.24494,129715.06148795,0
+IAE.US,D,20070726,000000,7.20804,7.20804,6.96268,7.0492,248968.02252666,0
+IAE.US,D,20070727,000000,7.04032,7.06677,6.8643,6.90447,175452.90298128,0
+IAE.US,D,20070730,000000,6.88859,6.96988,6.8586,6.96988,134937.01423391,0
+IAE.US,D,20070731,000000,7.05424,7.08452,6.96623,6.98118,84292.9560184,0
+IAE.US,D,20070801,000000,6.98118,6.98118,6.75797,6.88588,153887.59741079,0
+IAE.US,D,20070802,000000,6.90447,6.96623,6.88859,6.9439,90829.226856603,0
+IAE.US,D,20070803,000000,6.9439,6.98997,6.79506,6.79506,104557.85728752,0
+IAE.US,D,20070806,000000,6.83693,6.83693,6.70266,6.80076,238511.27353547,0
+IAE.US,D,20070807,000000,6.7859,6.90447,6.75162,6.90447,135919.54192827,0
+IAE.US,D,20070808,000000,6.9353,7.06976,6.91877,7.05285,112722.04165854,0
+IAE.US,D,20070809,000000,6.96623,7.00342,6.84337,6.88588,124488.82757555,0
+IAE.US,D,20070810,000000,6.8742,6.8742,6.67118,6.73414,164345.41669359,0
+IAE.US,D,20070813,000000,6.81319,6.92821,6.77058,6.77254,99001.973560471,0
+IAE.US,D,20070814,000000,6.7916,6.7916,6.55672,6.55672,209434.66147365,0
+IAE.US,D,20070815,000000,6.56158,6.56158,6.32444,6.32893,218582.44383064,0
+IAE.US,D,20070816,000000,6.0718,6.1373,5.64585,6.1373,473426.36727456,0
+IAE.US,D,20070817,000000,6.39115,6.46225,6.29314,6.43805,177415.81778679,0
+IAE.US,D,20070820,000000,6.5314,6.58745,6.48645,6.55672,98342.673931139,0
+IAE.US,D,20070821,000000,6.56709,6.57176,6.42068,6.51692,152912.56175767,0
+IAE.US,D,20070822,000000,6.57176,6.72358,6.57176,6.67118,204538.07737594,0
+IAE.US,D,20070823,000000,6.69295,6.78254,6.66632,6.69649,136580.98214082,0
+IAE.US,D,20070824,000000,6.70546,6.82608,6.67612,6.82608,98342.673931139,0
+IAE.US,D,20070827,000000,6.91596,6.91596,6.66341,6.67809,138862.84384493,0
+IAE.US,D,20070828,000000,6.68164,6.71237,6.43134,6.51009,168593.40407804,0
+IAE.US,D,20070829,000000,6.63212,6.64931,6.53738,6.57176,164016.83717054,0
+IAE.US,D,20070830,000000,6.58148,6.64931,6.55672,6.59792,120565.13854775,0
+IAE.US,D,20070831,000000,6.74882,6.89298,6.72864,6.86645,145384.13060065,0
+IAE.US,D,20070904,000000,6.90447,7.02481,6.90447,7.01818,101276.34322335,0
+IAE.US,D,20070905,000000,6.99435,6.99435,6.8742,6.99435,94757.19705084,0
+IAE.US,D,20070906,000000,7.04032,7.05733,6.98118,6.98997,62729.791031127,0
+IAE.US,D,20070907,000000,6.99435,6.99435,6.83693,6.88859,108149.75591746,0
+IAE.US,D,20070910,000000,6.91877,6.96623,6.84571,6.95044,87557.345416881,0
+IAE.US,D,20070911,000000,7.00865,7.00865,6.91877,6.96623,142783.32199793,0
+IAE.US,D,20070912,000000,6.96623,6.99697,6.84337,6.94671,122521.63160362,0
+IAE.US,D,20070913,000000,6.95464,6.95464,6.87784,6.89803,154220.45810027,0
+IAE.US,D,20070914,000000,6.90092,6.93904,6.83412,6.91158,80042.82805074,0
+IAE.US,D,20070917,000000,6.91158,6.91158,6.70266,6.73069,102926.73287989,0
+IAE.US,D,20070918,000000,6.78254,6.97127,6.72022,6.92745,156830.89932745,0
+IAE.US,D,20070919,000000,6.95464,7.05733,6.84337,6.99903,349921.13768498,0
+IAE.US,D,20070920,000000,7.00342,7.00566,6.88439,6.91373,132975.16972,0
+IAE.US,D,20070921,000000,6.8742,7.01818,6.8742,7.01453,146050.92227122,0
+IAE.US,D,20070924,000000,7.0463,7.08143,6.96623,7.01818,294056.19701512,0
+IAE.US,D,20070925,000000,7.01453,7.04257,6.98772,7.02481,218582.44383064,0
+IAE.US,D,20070926,000000,7.05285,7.11479,7.0463,7.10797,187869.35590317,0
+IAE.US,D,20070927,000000,7.11161,7.23242,7.11161,7.17721,170548.82684231,0
+IAE.US,D,20070928,000000,7.23653,7.25419,7.17721,7.21551,200606.89630688,0
+IAE.US,D,20071001,000000,7.11479,7.20804,7.08807,7.20299,112396.6730103,0
+IAE.US,D,20071002,000000,7.22878,7.25419,7.14637,7.17057,135594.17328002,0
+IAE.US,D,20071003,000000,7.11479,7.1802,7.06677,7.10003,163034.30947617,0
+IAE.US,D,20071004,000000,7.10797,7.21617,7.06677,7.1403,119262.59366317,0
+IAE.US,D,20071005,000000,7.19496,7.30511,7.19496,7.28064,111743.79513061,0
+IAE.US,D,20071008,000000,7.27849,7.29147,7.15656,7.1802,119914.40125126,0
+IAE.US,D,20071009,000000,7.22439,7.34164,7.2199,7.32641,146050.92227122,0
+IAE.US,D,20071010,000000,7.32641,7.33641,7.22878,7.27232,155199.77491982,0
+IAE.US,D,20071011,000000,7.29446,7.4163,7.19496,7.23242,232965.02243286,0
+IAE.US,D,20071012,000000,7.23653,7.34539,7.23653,7.32492,77760.966346621,0
+IAE.US,D,20071015,000000,7.35837,7.35837,7.17057,7.21111,166308.3314991,0
+IAE.US,D,20071016,000000,7.18608,7.18608,7.09713,7.13086,198005.01741255,0
+IAE.US,D,20071017,000000,7.10442,7.23653,7.06387,7.14637,300913.55533514,0
+IAE.US,D,20071018,000000,7.14637,7.30287,7.14637,7.29446,152256.47300316,0
+IAE.US,D,20071019,000000,7.29596,7.29596,7.08143,7.08807,198976.84219085,0
+IAE.US,D,20071022,000000,7.07928,7.07928,6.90447,7.02481,171856.72318492,0
+IAE.US,D,20071023,000000,7.05424,7.29446,7.05424,7.16309,543360.29110608,0
+IAE.US,D,20071024,000000,7.17721,7.20299,6.98997,7.19785,255503.22307326,0
+IAE.US,D,20071025,000000,7.19496,7.25419,7.10442,7.24728,170226.66906889,0
+IAE.US,D,20071026,000000,7.28064,7.42012,7.28064,7.37668,282946.57014422,0
+IAE.US,D,20071029,000000,7.39032,7.56906,7.39032,7.54962,316931.53951142,0
+IAE.US,D,20071030,000000,7.50889,7.53234,7.43685,7.49319,218916.37481173,0
+IAE.US,D,20071031,000000,7.48292,7.56205,7.4533,7.53954,355809.88210152,0
+IAE.US,D,20071101,000000,7.45021,7.45021,7.35238,7.36603,247660.12618405,0
+IAE.US,D,20071102,000000,7.34164,7.39191,7.2412,7.36911,153557.94759612,0
+IAE.US,D,20071105,000000,7.22439,7.2412,7.13833,7.17291,134937.01423391,0
+IAE.US,D,20071106,000000,7.24494,7.28371,7.21617,7.28371,85279.764879187,0
+IAE.US,D,20071107,000000,7.29446,7.29446,7.08807,7.08807,137226.36797927,0
+IAE.US,D,20071108,000000,7.14254,7.16309,6.93904,7.04032,167281.22656901,0
+IAE.US,D,20071109,000000,7.00342,7.00566,6.79796,6.84337,203883.05891303,0
+IAE.US,D,20071112,000000,6.68453,6.82926,6.54373,6.55672,196033.54027418,0
+IAE.US,D,20071113,000000,6.66341,6.79796,6.62941,6.77254,271513.7152083,0
+IAE.US,D,20071114,000000,6.81319,6.88859,6.73685,6.73685,150299.97994728,0
+IAE.US,D,20071115,000000,6.67809,6.68164,6.49916,6.52467,190810.51723662,0
+IAE.US,D,20071116,000000,6.56568,6.6537,6.51907,6.61708,159440.27026303,0
+IAE.US,D,20071119,000000,6.88588,6.88588,6.43544,6.43805,287804.62374412,0
+IAE.US,D,20071120,000000,6.51009,6.61708,6.43413,6.54093,178389.7831483,0
+IAE.US,D,20071121,000000,6.52252,6.52252,6.22289,6.34145,253219.22078592,0
+IAE.US,D,20071123,000000,6.44899,6.46553,6.38041,6.46553,46718.228604482,0
+IAE.US,D,20071126,000000,6.49524,6.56158,6.36032,6.36892,252236.69309156,0
+IAE.US,D,20071127,000000,6.36892,6.48645,6.36032,6.44899,225439.80215066,0
+IAE.US,D,20071128,000000,6.57176,6.6908,6.5314,6.6908,213684.78944132,0
+IAE.US,D,20071129,000000,6.72022,6.75797,6.64511,6.74882,333917.06729958,0
+IAE.US,D,20071130,000000,6.95044,6.95044,6.76143,6.81319,147033.44996558,0
+IAE.US,D,20071203,000000,6.7859,6.83693,6.73919,6.77479,121218.01642744,0
+IAE.US,D,20071204,000000,6.75162,6.78254,6.69295,6.76423,129384.34138168,0
+IAE.US,D,20071205,000000,6.8742,6.88859,6.69295,6.8742,198005.01741255,0
+IAE.US,D,20071206,000000,6.89588,7.05424,6.8742,6.98342,273796.64720402,0
+IAE.US,D,20071207,000000,7.00865,7.00865,6.92307,6.97848,192119.48387083,0
+IAE.US,D,20071210,000000,7.01818,7.06387,6.97557,7.04032,235575.46366004,0
+IAE.US,D,20071211,000000,7.09171,7.14254,6.84337,6.85701,239820.24016967,0
+IAE.US,D,20071212,000000,6.99435,7.14637,6.84047,6.94671,243748.21036391,0
+IAE.US,D,20071213,000000,6.96623,6.96623,6.81496,6.93175,140493.96825257,0
+IAE.US,D,20071214,000000,6.9353,6.9353,6.75797,6.76423,201592.63487605,0
+IAE.US,D,20071217,000000,6.69295,6.78254,6.47973,6.49169,195061.71549589,0
+IAE.US,D,20071218,000000,6.64734,6.64734,6.46553,6.5499,216621.66960834,0
+IAE.US,D,20071219,000000,6.6225,6.6225,6.44899,6.51907,191795.1855142,0
+IAE.US,D,20071220,000000,6.57176,6.59792,6.42068,6.47973,187540.77638011,0
+IAE.US,D,20071221,000000,6.57176,6.63567,6.52467,6.61708,263787.28010416,0
+IAE.US,D,20071224,000000,6.61708,6.76704,6.61708,6.74471,174638.41106907,0
+IAE.US,D,20071226,000000,6.79796,6.80366,6.70546,6.76423,248448.93109773,0
+IAE.US,D,20071227,000000,6.76423,6.76423,6.53345,6.54719,213960.92467568,0
+IAE.US,D,20071228,000000,6.51364,6.64165,6.51364,6.58745,283142.43350813,0
+IAE.US,D,20071231,000000,6.65641,6.67612,6.58148,6.61427,303817.25646237,0
+IAE.US,D,20080102,000000,6.69295,6.74471,6.61165,6.74471,191129.46413522,0
+IAE.US,D,20080103,000000,6.6908,6.86645,6.6908,6.86196,132321.2215487,0
+IAE.US,D,20080104,000000,6.88149,6.89298,6.75797,6.78815,172517.09310586,0
+IAE.US,D,20080107,000000,6.86645,6.87065,6.70266,6.72864,178722.64383779,0
+IAE.US,D,20080108,000000,6.69911,6.83693,6.66903,6.67612,169572.72089759,0
+IAE.US,D,20080109,000000,6.73069,6.80703,6.61165,6.80703,127421.42657615,0
+IAE.US,D,20080110,000000,6.84047,6.94671,6.74882,6.94671,224132.97609966,0
+IAE.US,D,20080111,000000,6.91596,6.93175,6.82608,6.87065,147033.44996558,0
+IAE.US,D,20080114,000000,6.96268,7.03295,6.9353,6.99903,206292.28531827,0
+IAE.US,D,20080115,000000,6.99903,7.02201,6.80899,6.8529,216954.53029783,0
+IAE.US,D,20080116,000000,6.81319,6.91596,6.80899,6.91596,160034.28210439,0
+IAE.US,D,20080117,000000,6.97127,7.04032,6.76143,6.88859,313015.34252484,0
+IAE.US,D,20080118,000000,6.92307,7.01453,6.81496,6.87065,282043.24402871,0
+IAE.US,D,20080122,000000,6.73414,6.75797,6.41797,6.6908,301582.48758892,0
+IAE.US,D,20080123,000000,6.76423,6.76423,6.44217,6.68164,214650.19246998,0
+IAE.US,D,20080124,000000,6.76423,6.88439,6.73685,6.88439,204587.31078981,0
+IAE.US,D,20080125,000000,6.88588,7.12348,6.88588,6.95464,240453.85280046,0
+IAE.US,D,20080128,000000,6.96623,6.96623,6.83412,6.91596,148605.70833489,0
+IAE.US,D,20080129,000000,6.91596,6.91877,6.73414,6.77825,128398.60281249,0
+IAE.US,D,20080130,000000,6.82608,6.82608,6.39929,6.63212,162708.94082793,0
+IAE.US,D,20080131,000000,6.59577,6.76143,6.55877,6.74882,123505.22958959,0
+IAE.US,D,20080201,000000,6.80899,6.88588,6.68733,6.87784,119914.40125126,0
+IAE.US,D,20080204,000000,6.92745,6.93175,6.79506,6.82328,136299.49544842,0
+IAE.US,D,20080205,000000,6.85701,6.89803,6.67118,6.70266,84956.536814157,0
+IAE.US,D,20080206,000000,6.76423,6.76423,6.42797,6.61969,167872.02753556,0
+IAE.US,D,20080207,000000,6.59792,6.66903,6.50262,6.58148,84292.9560184,0
+IAE.US,D,20080208,000000,6.56568,6.6225,6.50262,6.60194,101283.83526459,0
+IAE.US,D,20080211,000000,6.62661,6.71237,6.31716,6.52467,229610.72853947,0
+IAE.US,D,20080212,000000,6.64165,6.65641,6.46225,6.53345,106531.4750091,0
+IAE.US,D,20080213,000000,6.59577,6.6081,6.46833,6.51009,86143.490205277,0
+IAE.US,D,20080214,000000,6.53345,6.53345,6.27399,6.30604,89119.971161727,0
+IAE.US,D,20080215,000000,6.34995,6.45207,6.28063,6.43544,87590.524456668,0
+IAE.US,D,20080219,000000,6.48767,6.6225,6.40788,6.59577,117374.59927008,0
+IAE.US,D,20080220,000000,6.5527,6.57662,6.42068,6.53345,147349.18598938,0
+IAE.US,D,20080221,000000,6.61165,6.62661,6.39929,6.48767,112483.3666304,0
+IAE.US,D,20080222,000000,6.51907,6.51907,6.38322,6.38322,69220.039330269,0
+IAE.US,D,20080225,000000,6.39722,6.45759,6.39722,6.45478,89853.120911878,0
+IAE.US,D,20080226,000000,6.38041,6.51009,6.33809,6.47571,146716.6436502,0
+IAE.US,D,20080227,000000,6.51907,6.61165,6.47973,6.56158,53585.219548958,0
+IAE.US,D,20080228,000000,6.56709,6.56709,6.39377,6.41797,93438.597792176,0
+IAE.US,D,20080229,000000,6.42797,6.42797,6.24325,6.32042,56198.871650953,0
+IAE.US,D,20080303,000000,6.28978,6.3066,6.14178,6.17,81347.513518526,0
+IAE.US,D,20080304,000000,6.14505,6.22289,6.0718,6.09759,128377.19698037,0
+IAE.US,D,20080305,000000,6.12432,6.21158,6.10591,6.1373,115851.57431466,0
+IAE.US,D,20080306,000000,6.13468,6.13468,5.96548,6.04284,78141.990158378,0
+IAE.US,D,20080307,000000,5.96791,5.96791,5.85466,5.93773,83814.535670492,0
+IAE.US,D,20080310,000000,5.93259,5.93773,5.67145,5.72956,98340.533347927,0
+IAE.US,D,20080311,000000,5.83084,5.91045,5.75348,5.90026,156179.09173936,0
+IAE.US,D,20080312,000000,5.92232,6.03611,5.83084,5.84598,83995.414951916,0
+IAE.US,D,20080313,000000,5.78693,5.87344,5.68985,5.83084,134926.31131784,0
+IAE.US,D,20080314,000000,5.87606,5.95295,5.74208,5.80487,146700.58927611,0
+IAE.US,D,20080317,000000,5.66201,5.66201,5.48496,5.56148,196033.54027418,0
+IAE.US,D,20080318,000000,5.69275,5.80066,5.67724,5.73834,76124.490480956,0
+IAE.US,D,20080319,000000,5.8357,5.85747,5.76749,5.77534,111419.49677397,0
+IAE.US,D,20080320,000000,5.81589,5.97678,5.64585,5.81889,263740.18727349,0
+IAE.US,D,20080324,000000,5.89549,6.08694,5.89549,5.99836,132616.62203197,0
+IAE.US,D,20080325,000000,6.09068,6.13468,5.99836,6.10086,121540.17420086,0
+IAE.US,D,20080326,000000,6.10086,6.13468,6.03854,6.04658,78405.281893469,0
+IAE.US,D,20080327,000000,6.10918,6.11693,6.04517,6.06423,69920.010040632,0
+IAE.US,D,20080328,000000,6.0291,6.11422,6.0291,6.04517,50315.478692446,0
+IAE.US,D,20080331,000000,6.09068,6.10918,6.04284,6.04517,49337.232164508,0
+IAE.US,D,20080401,000000,6.09068,6.13926,5.96548,6.13926,122851.28141828,0
+IAE.US,D,20080402,000000,6.18243,6.2099,6.13926,6.16159,74521.19365508,0
+IAE.US,D,20080403,000000,6.10591,6.19429,6.10283,6.18243,82332.181796099,0
+IAE.US,D,20080404,000000,6.19813,6.234,6.17318,6.234,79348.208798407,0
+IAE.US,D,20080407,000000,6.25942,6.28978,6.18243,6.24325,77197.992961834,0
+IAE.US,D,20080408,000000,6.16738,6.26175,6.15159,6.25624,88868.452634304,0
+IAE.US,D,20080409,000000,6.29893,6.29893,6.05658,6.15159,133400.07548761,0
+IAE.US,D,20080410,000000,6.19813,6.2156,6.13468,6.18243,142421.56343507,0
+IAE.US,D,20080411,000000,6.17831,6.27072,6.17514,6.20392,120565.13854775,0
+IAE.US,D,20080414,000000,6.24325,6.24325,5.97136,6.05658,96798.243143595,0
+IAE.US,D,20080415,000000,6.19813,6.27072,6.11693,6.13926,130692.23772428,0
+IAE.US,D,20080416,000000,6.25942,6.53345,6.25942,6.46833,220325.94885691,0
+IAE.US,D,20080417,000000,6.45478,6.65641,6.35518,6.58745,170883.82811501,0
+IAE.US,D,20080418,000000,6.71808,6.84047,6.62941,6.74274,226186.8656917,0
+IAE.US,D,20080421,000000,6.73919,6.75162,6.6225,6.68453,62238.527183945,0
+IAE.US,D,20080422,000000,6.73414,6.73414,6.57456,6.62661,96665.526984444,0
+IAE.US,D,20080423,000000,6.65641,6.65987,6.56709,6.58895,81582.977671859,0
+IAE.US,D,20080424,000000,6.61165,6.62941,6.52252,6.54373,112512.26450376,0
+IAE.US,D,20080425,000000,6.63212,6.63212,6.3578,6.51364,149480.13657704,0
+IAE.US,D,20080428,000000,6.58148,6.61969,6.46553,6.59316,81296.139521435,0
+IAE.US,D,20080429,000000,6.59316,6.63894,6.43134,6.56568,156289.33177478,0
+IAE.US,D,20080430,000000,6.60194,6.65987,6.59577,6.61969,90363.650007968,0
+IAE.US,D,20080501,000000,6.64931,6.71237,6.49169,6.6225,91988.352665966,0
+IAE.US,D,20080502,000000,6.70892,6.73414,6.58895,6.73414,69131.205126966,0
+IAE.US,D,20080505,000000,6.72864,6.73069,6.54373,6.61969,82310.775963978,0
+IAE.US,D,20080506,000000,6.61708,6.65641,6.52467,6.6537,90712.565071544,0
+IAE.US,D,20080507,000000,6.64931,6.6537,6.46225,6.50262,135337.30329457,0
+IAE.US,D,20080508,000000,6.53345,6.6537,6.44217,6.54093,82061.398019767,0
+IAE.US,D,20080509,000000,6.52467,6.59792,6.49916,6.50262,45007.902618,0
+IAE.US,D,20080512,000000,6.52467,6.58148,6.42797,6.56158,76024.953361594,0
+IAE.US,D,20080513,000000,6.58148,6.59316,6.53345,6.58353,71631.406318721,0
+IAE.US,D,20080514,000000,6.62661,6.64931,6.58148,6.59577,58383.336818921,0
+IAE.US,D,20080515,000000,6.61969,6.64511,6.5527,6.63894,73155.501565749,0
+IAE.US,D,20080516,000000,6.6225,6.72864,6.61708,6.69911,120645.4104182,0
+IAE.US,D,20080519,000000,6.69911,6.81319,6.6908,6.79506,139764.02937723,0
+IAE.US,D,20080520,000000,6.77479,6.79506,6.62661,6.71237,95607.008586051,0
+IAE.US,D,20080521,000000,6.73069,6.73069,6.59792,6.65987,102546.77935974,0
+IAE.US,D,20080522,000000,6.67118,6.67809,6.58148,6.62661,108920.36587382,0
+IAE.US,D,20080523,000000,6.59577,6.63212,6.58148,6.59577,90127.115563028,0
+IAE.US,D,20080527,000000,6.61708,6.68453,6.49524,6.62661,198527.3197163,0
+IAE.US,D,20080528,000000,6.65641,6.72358,6.64165,6.67612,114886.171286,0
+IAE.US,D,20080529,000000,6.65987,6.73069,6.59792,6.69295,96332.66629496,0
+IAE.US,D,20080530,000000,6.70892,6.73414,6.65641,6.67118,98067.608988381,0
+IAE.US,D,20080602,000000,6.65641,6.72864,6.58148,6.62941,139856.07445535,0
+IAE.US,D,20080603,000000,6.64931,6.69295,6.59577,6.62661,84390.352554551,0
+IAE.US,D,20080604,000000,6.62941,6.72864,6.59792,6.64165,73486.221672021,0
+IAE.US,D,20080605,000000,6.68733,6.72022,6.67612,6.71808,51620.164160233,0
+IAE.US,D,20080606,000000,6.68453,6.70266,6.61165,6.64165,72925.388870446,0
+IAE.US,D,20080609,000000,6.66341,6.66341,6.53345,6.55672,71677.428857781,0
+IAE.US,D,20080610,000000,6.46553,6.47225,6.37247,6.44217,94607.356225992,0
+IAE.US,D,20080611,000000,6.45478,6.46553,6.33809,6.33809,111782.32562843,0
+IAE.US,D,20080612,000000,6.3578,6.3578,6.20392,6.25297,119215.5008325,0
+IAE.US,D,20080613,000000,6.28063,6.30996,6.20074,6.29492,90942.677766846,0
+IAE.US,D,20080616,000000,6.27399,6.28698,6.22952,6.27399,108575.73197667,0
+IAE.US,D,20080617,000000,6.3322,6.3322,6.17,6.17831,170984.43552598,0
+IAE.US,D,20080618,000000,6.17514,6.30996,6.17,6.22476,123622.96166625,0
+IAE.US,D,20080619,000000,6.20392,6.21934,6.1558,6.17514,102299.54199874,0
+IAE.US,D,20080620,000000,6.12067,6.18654,6.09068,6.11422,81372.130225464,0
+IAE.US,D,20080623,000000,6.0818,6.1373,6.03854,6.13468,129758.94344379,0
+IAE.US,D,20080624,000000,6.10591,6.11161,5.96548,5.96548,143599.95449335,0
+IAE.US,D,20080625,000000,6.00453,6.06423,5.98313,6.01388,132832.8209364,0
+IAE.US,D,20080626,000000,6.00145,6.01135,5.87606,5.96791,151029.91882262,0
+IAE.US,D,20080627,000000,5.96791,5.9807,5.81589,5.83084,164480.27343596,0
+IAE.US,D,20080630,000000,5.84598,5.9068,5.79047,5.79366,161079.9570035,0
+IAE.US,D,20080701,000000,5.63762,5.65706,5.49916,5.57073,198698.56637327,0
+IAE.US,D,20080702,000000,5.59464,5.60455,5.46038,5.49018,168654.41069959,0
+IAE.US,D,20080703,000000,5.52364,5.52364,5.40553,5.41067,52928.060502837,0
+IAE.US,D,20080707,000000,5.50588,5.50588,5.35807,5.39012,326815.68249337,0
+IAE.US,D,20080708,000000,5.36218,5.39563,5.29165,5.39563,238764.9326461,0
+IAE.US,D,20080709,000000,5.48496,5.48496,5.3165,5.34004,265755.5463677,0
+IAE.US,D,20080710,000000,5.37405,5.4146,5.3505,5.37405,127070.37092937,0
+IAE.US,D,20080711,000000,5.39292,5.47505,5.33443,5.36564,152834.43047043,0
+IAE.US,D,20080714,000000,5.42693,5.43328,5.33443,5.34004,215349.09288874,0
+IAE.US,D,20080715,000000,5.2836,5.3165,5.14496,5.22503,297884.63008999,0
+IAE.US,D,20080716,000000,5.25857,5.39012,5.18093,5.38667,265307.09418476,0
+IAE.US,D,20080717,000000,5.49402,5.67724,5.42693,5.60165,204800.29881942,0
+IAE.US,D,20080718,000000,5.65706,5.67499,5.56148,5.66201,124353.9708332,0
+IAE.US,D,20080721,000000,5.72704,5.78693,5.72704,5.75348,156677.84762779,0
+IAE.US,D,20080722,000000,5.76011,5.85046,5.74554,5.85046,185114.42530917,0
+IAE.US,D,20080723,000000,5.87606,6.02322,5.87606,5.94381,220708.04296027,0
+IAE.US,D,20080724,000000,5.93773,5.97136,5.66434,5.73834,106781.92324492,0
+IAE.US,D,20080725,000000,5.77534,5.78693,5.68387,5.73554,97694.077217867,0
+IAE.US,D,20080728,000000,5.72311,5.72704,5.53989,5.5796,65461.17520979,0
+IAE.US,D,20080729,000000,5.60455,5.62548,5.53746,5.62548,65749.083651819,0
+IAE.US,D,20080730,000000,5.68135,5.73834,5.65958,5.70583,79319.310925043,0
+IAE.US,D,20080731,000000,5.69873,5.7076,5.55867,5.60165,116728.14314002,0
+IAE.US,D,20080801,000000,5.5825,5.5825,5.49018,5.52653,59663.405579767,0
+IAE.US,D,20080804,000000,5.53475,5.53475,5.44449,5.46337,87363.622636184,0
+IAE.US,D,20080805,000000,5.46674,5.55867,5.43609,5.52157,115991.78251505,0
+IAE.US,D,20080806,000000,5.54288,5.76376,5.53746,5.73834,177069.04330642,0
+IAE.US,D,20080807,000000,5.68387,5.68985,5.56783,5.61669,138556.7404456,0
+IAE.US,D,20080808,000000,5.55437,5.58847,5.50588,5.57306,180632.044063,0
+IAE.US,D,20080811,000000,5.59464,5.64276,5.57306,5.59118,117019.26245687,0
+IAE.US,D,20080812,000000,5.61669,5.61669,5.50887,5.52157,85386.794039793,0
+IAE.US,D,20080813,000000,5.48103,5.48103,5.40217,5.43609,68338.119046877,0
+IAE.US,D,20080814,000000,5.46038,5.50588,5.45646,5.46337,63895.338590125,0
+IAE.US,D,20080815,000000,5.42899,5.46038,5.40787,5.44216,35612.882900012,0
+IAE.US,D,20080818,000000,5.44786,5.45113,5.36218,5.38667,100812.90695792,0
+IAE.US,D,20080819,000000,5.3165,5.3165,5.25857,5.27641,80058.88242483,0
+IAE.US,D,20080820,000000,5.34341,5.39563,5.3378,5.36218,101664.85907635,0
+IAE.US,D,20080821,000000,5.36218,5.36564,5.3322,5.35807,81718.904705828,0
+IAE.US,D,20080822,000000,5.40553,5.43609,5.34004,5.37723,105350.94336762,0
+IAE.US,D,20080825,000000,5.38667,5.40217,5.31939,5.34004,119166.26741862,0
+IAE.US,D,20080826,000000,5.3505,5.3505,5.22736,5.30977,88293.706041849,0
+IAE.US,D,20080827,000000,5.38667,5.38667,5.34004,5.35546,80198.020333618,0
+IAE.US,D,20080828,000000,5.37153,5.49747,5.37153,5.46337,87081.065652185,0
+IAE.US,D,20080829,000000,5.46674,5.48888,5.43328,5.44216,43237.640301577,0
+IAE.US,D,20080902,000000,5.47505,5.47505,5.3165,5.33443,49177.758715205,0
+IAE.US,D,20080903,000000,5.35546,5.35546,5.18523,5.24333,62216.051060218,0
+IAE.US,D,20080904,000000,5.23016,5.23016,5.08385,5.08385,67865.050156998,0
+IAE.US,D,20080905,000000,5.04105,5.04105,4.94239,4.98565,113779.48976533,0
+IAE.US,D,20080908,000000,5.17289,5.2368,5.08955,5.12916,174369.76787594,0
+IAE.US,D,20080909,000000,5.12701,5.12701,4.97369,4.97939,171003.70077489,0
+IAE.US,D,20080910,000000,5.0433,5.0433,4.88138,4.90352,138197.12246596,0
+IAE.US,D,20080911,000000,4.86596,4.89072,4.7958,4.86054,73701.350284839,0
+IAE.US,D,20080912,000000,4.91838,4.94239,4.88437,4.93388,111522.24476815,0
+IAE.US,D,20080915,000000,4.79934,4.8241,4.59089,4.66172,90069.319816301,0
+IAE.US,D,20080916,000000,4.45364,4.53259,4.36124,4.52942,315758.49991118,0
+IAE.US,D,20080917,000000,4.46869,4.47485,4.00919,4.05544,366741.8405658,0
+IAE.US,D,20080918,000000,4.12252,4.17195,3.79532,4.08898,338417.64350305,0
+IAE.US,D,20080919,000000,4.34601,4.5113,4.29986,4.37946,257128.99602286,0
+IAE.US,D,20080922,000000,4.43823,4.55165,4.40684,4.42562,237140.2299881,0
+IAE.US,D,20080923,000000,4.40955,4.42851,4.33115,4.37628,96112.186224112,0
+IAE.US,D,20080924,000000,4.37339,4.39824,4.37087,4.37339,91466.050362209,0
+IAE.US,D,20080925,000000,4.38301,4.49915,4.38301,4.45364,95001.223537023,0
+IAE.US,D,20080926,000000,4.40684,4.423,4.34041,4.34041,97664.109052897,0
+IAE.US,D,20080929,000000,4.28472,4.28472,3.91781,3.91781,121587.26703153,0
+IAE.US,D,20080930,000000,3.95117,4.05544,3.95117,4.05544,100376.22798265,0
+IAE.US,D,20081001,000000,4.10121,4.1569,4.10121,4.1569,261945.30825013,0
+IAE.US,D,20081002,000000,4.17195,4.24212,4.12009,4.16867,277379.98350111,0
+IAE.US,D,20081003,000000,4.28472,4.28472,4.10449,4.13158,155319.64757969,0
+IAE.US,D,20081006,000000,3.9022,3.9022,3.68199,3.74328,467046.35901085,0
+IAE.US,D,20081007,000000,3.76776,3.85306,3.72478,3.78907,313034.60777375,0
+IAE.US,D,20081008,000000,3.67274,3.67274,3.3973,3.50456,455623.13669938,0
+IAE.US,D,20081009,000000,3.54427,3.62686,3.5196,3.5809,440407.87122765,0
+IAE.US,D,20081010,000000,3.30555,3.3362,2.90454,3.09729,304147.97656865,0
+IAE.US,D,20081013,000000,3.16764,4.32434,3.15858,4.11654,249993.36188527,0
+IAE.US,D,20081014,000000,4.29986,4.29986,3.91781,3.91781,143680.22636381,0
+IAE.US,D,20081015,000000,3.84091,3.85932,3.50746,3.50746,79989.313470437,0
+IAE.US,D,20081016,000000,3.46158,3.56856,3.30845,3.53501,148065.21107383,0
+IAE.US,D,20081017,000000,3.41252,3.66965,3.40945,3.62995,77063.136219471,0
+IAE.US,D,20081020,000000,3.642,3.99414,3.61453,3.99414,186241.44237035,0
+IAE.US,D,20081021,000000,3.94827,4.10121,3.87165,3.9022,133616.27439204,0
+IAE.US,D,20081022,000000,3.77981,3.79532,3.64509,3.73702,78974.677027892,0
+IAE.US,D,20081023,000000,3.73702,3.73702,3.66965,3.68806,259384.10043683,0
+IAE.US,D,20081024,000000,3.55043,3.56856,3.32984,3.5196,142015.92291638,0
+IAE.US,D,20081027,000000,3.38169,3.38169,3.18016,3.18016,158833.41492239,0
+IAE.US,D,20081028,000000,3.22884,3.29957,2.98386,3.16456,133379.7399471,0
+IAE.US,D,20081029,000000,3.21399,3.31451,3.1953,3.23809,75561.51709617,0
+IAE.US,D,20081030,000000,3.24426,3.40646,3.24426,3.36675,114278.24565375,0
+IAE.US,D,20081031,000000,3.44934,3.45542,3.36058,3.3787,67067.682910485,0
+IAE.US,D,20081103,000000,3.47681,3.53819,3.47074,3.51362,36605.043218829,0
+IAE.US,D,20081104,000000,3.642,3.72478,3.58697,3.71861,71293.194171206,0
+IAE.US,D,20081105,000000,3.76467,3.77075,3.72161,3.72161,94653.378765053,0
+IAE.US,D,20081106,000000,3.9022,3.9022,3.37571,3.38814,58009.805048406,0
+IAE.US,D,20081107,000000,3.40346,3.44009,3.3973,3.44009,87406.434300427,0
+IAE.US,D,20081110,000000,3.53819,3.55968,3.53501,3.53501,172641.24693216,0
+IAE.US,D,20081111,000000,3.48279,3.48279,3.3362,3.3362,63012.348015126,0
+IAE.US,D,20081112,000000,3.26257,3.31451,3.1739,3.29023,230428.4313265,0
+IAE.US,D,20081113,000000,3.18605,3.34825,3.10944,3.34825,102471.85894732,0
+IAE.US,D,20081114,000000,3.3362,3.34217,3.2779,3.31769,48681.143409994,0
+IAE.US,D,20081117,000000,3.14942,3.36366,3.08823,3.11868,116311.79970526,0
+IAE.US,D,20081118,000000,3.06066,3.07598,2.90762,2.90762,120068.52324253,0
+IAE.US,D,20081119,000000,2.86773,2.90762,2.86454,2.87679,146658.84790347,0
+IAE.US,D,20081120,000000,2.71776,2.7698,2.54959,2.6475,235299.32842568,0
+IAE.US,D,20081121,000000,2.61676,2.69347,2.60162,2.66254,179026.60665391,0
+IAE.US,D,20081124,000000,2.7514,2.87679,2.73916,2.86454,245213.43957261,0
+IAE.US,D,20081125,000000,2.83119,2.9932,2.83119,2.85866,161245.85220244,0
+IAE.US,D,20081126,000000,2.77896,2.9719,2.77896,2.96592,101929.22110304,0
+IAE.US,D,20081128,000000,2.96592,3.01161,2.96275,3.01161,46941.919550148,0
+IAE.US,D,20081201,000000,2.85567,2.93836,2.85567,2.92276,133117.51850361,0
+IAE.US,D,20081202,000000,2.9136,3.04533,2.91071,2.92593,56932.021401104,0
+IAE.US,D,20081203,000000,2.81269,2.94453,2.80971,2.94453,78713.525876014,0
+IAE.US,D,20081204,000000,2.84941,2.93527,2.83119,2.83119,78493.045805165,0
+IAE.US,D,20081205,000000,2.83119,2.90762,2.71776,2.86165,258169.31946396,0
+IAE.US,D,20081208,000000,3.04852,3.13428,3.04235,3.12177,225209.68945536,0
+IAE.US,D,20081209,000000,3.07598,3.14316,3.07598,3.13699,181802.94308003,0
+IAE.US,D,20081210,000000,3.21399,3.27471,3.20455,3.27471,271057.77098411,0
+IAE.US,D,20081211,000000,3.26575,3.29023,3.19829,3.23193,166123.17105126,0
+IAE.US,D,20081212,000000,3.23193,3.23193,3.01768,3.22277,187521.5111312,0
+IAE.US,D,20081215,000000,3.21688,3.25649,3.19222,3.24108,156940.06907127,0
+IAE.US,D,20081216,000000,3.21399,3.36675,3.18016,3.31769,132781.4469393,0
+IAE.US,D,20081217,000000,3.30265,3.39123,3.26257,3.38814,91605.188270997,0
+IAE.US,D,20081218,000000,3.69441,3.69441,3.36058,3.42785,175024.78633885,0
+IAE.US,D,20081219,000000,3.39123,3.48279,3.31769,3.47363,133958.76770597,0
+IAE.US,D,20081222,000000,3.41252,3.48904,3.29322,3.33918,99856.066262106,0
+IAE.US,D,20081223,000000,3.37571,3.45233,3.28406,3.29023,148430.18051149,0
+IAE.US,D,20081224,000000,3.32096,3.44308,3.22884,3.34217,112320.68230628,0
+IAE.US,D,20081226,000000,3.36675,3.40346,3.22884,3.36675,100958.46661635,0
+IAE.US,D,20081229,000000,3.22884,3.35151,3.22884,3.2779,193326.77280246,0
+IAE.US,D,20081230,000000,3.29639,3.41561,3.29639,3.3973,141828.62188533,0
+IAE.US,D,20081231,000000,3.69731,3.69731,3.37254,3.47363,188550.06136462,0
+IAE.US,D,20090102,000000,3.49241,3.56267,3.38814,3.56267,70014.195701965,0
+IAE.US,D,20090105,000000,3.53184,3.65115,3.5226,3.64816,116211.1922943,0
+IAE.US,D,20090106,000000,3.64509,3.69114,3.59304,3.67274,89136.025535818,0
+IAE.US,D,20090107,000000,3.73394,3.73394,3.5809,3.62079,99406.543787561,0
+IAE.US,D,20090108,000000,3.49241,3.52577,3.44009,3.51362,66751.946886697,0
+IAE.US,D,20090109,000000,3.5196,3.5196,3.38169,3.40346,87349.708845305,0
+IAE.US,D,20090112,000000,3.40346,3.40346,3.31451,3.32704,58161.786456467,0
+IAE.US,D,20090113,000000,3.2779,3.32395,3.26874,3.32395,87345.427678881,0
+IAE.US,D,20090114,000000,3.27471,3.37254,3.26575,3.30555,165688.6326592,0
+IAE.US,D,20090115,000000,3.27471,3.2779,3.20128,3.20128,79883.354601437,0
+IAE.US,D,20090116,000000,3.23193,3.35442,3.23193,3.29957,284033.98641597,0
+IAE.US,D,20090120,000000,3.30555,3.30555,3.19829,3.2779,181978.47090342,0
+IAE.US,D,20090121,000000,3.27173,3.32096,3.23809,3.32096,178216.39590812,0
+IAE.US,D,20090122,000000,3.35151,3.3787,3.27471,3.3362,203605.85338705,0
+IAE.US,D,20090123,000000,3.24426,3.25649,3.21399,3.22566,60985.21571325,0
+IAE.US,D,20090126,000000,3.24426,3.29322,3.21688,3.24426,64838.265495063,0
+IAE.US,D,20090127,000000,3.28714,3.28714,3.21399,3.24426,74702.072936505,0
+IAE.US,D,20090128,000000,3.25948,3.40646,3.24426,3.39123,120845.55494853,0
+IAE.US,D,20090129,000000,3.3362,3.38169,3.27173,3.30265,56108.967156045,0
+IAE.US,D,20090130,000000,3.25948,3.30265,3.23809,3.29023,80794.172758193,0
+IAE.US,D,20090202,000000,3.25649,3.30555,3.21399,3.24426,94974.466246871,0
+IAE.US,D,20090203,000000,3.25024,3.38814,3.235,3.36964,64945.294655669,0
+IAE.US,D,20090204,000000,3.36058,3.43122,3.36058,3.36675,41973.625914822,0
+IAE.US,D,20090205,000000,3.36366,3.38814,3.31451,3.32395,54741.134483501,0
+IAE.US,D,20090206,000000,3.36675,3.44308,3.36675,3.42785,87587.313581851,0
+IAE.US,D,20090209,000000,3.41252,3.51045,3.40945,3.49241,124108.87405541,0
+IAE.US,D,20090210,000000,3.49522,3.50456,3.41252,3.4372,103814.00462132,0
+IAE.US,D,20090211,000000,3.43122,3.46765,3.36675,3.39431,84015.750492431,0
+IAE.US,D,20090212,000000,3.31769,3.36964,3.25948,3.29322,139407.62227241,0
+IAE.US,D,20090213,000000,3.36964,3.39123,3.36964,3.38169,128422.14922782,0
+IAE.US,D,20090217,000000,3.27471,3.27471,3.05786,3.16764,241520.9335317,0
+IAE.US,D,20090218,000000,3.21399,3.30555,3.1953,3.29639,177503.58169848,0
+IAE.US,D,20090219,000000,3.32096,3.32704,3.20754,3.21399,112346.36930481,0
+IAE.US,D,20090220,000000,3.11868,3.1739,3.11868,3.14634,120072.80440896,0
+IAE.US,D,20090223,000000,3.14316,3.18016,3.13699,3.13699,175359.78761155,0
+IAE.US,D,20090224,000000,3.07598,3.18296,3.06066,3.16157,183514.33935811,0
+IAE.US,D,20090225,000000,3.15559,3.18296,3.09729,3.1526,109287.4758947,0
+IAE.US,D,20090226,000000,3.12177,3.1526,3.10654,3.11261,179725.50707266,0
+IAE.US,D,20090227,000000,3.05786,3.1739,3.05786,3.1155,115298.23355433,0
+IAE.US,D,20090302,000000,3.01478,3.05786,2.83708,2.86454,293235.28335326,0
+IAE.US,D,20090303,000000,2.88305,2.89818,2.8738,2.8922,255140.39421881,0
+IAE.US,D,20090304,000000,2.93836,3.0302,2.93836,2.96592,129781.41956752,0
+IAE.US,D,20090305,000000,2.92276,2.9534,2.92276,2.95032,112911.48327282,0
+IAE.US,D,20090306,000000,2.99928,2.99928,2.8738,2.87987,105439.77757092,0
+IAE.US,D,20090309,000000,2.83708,2.86773,2.83708,2.85866,115158.02535393,0
+IAE.US,D,20090310,000000,2.90135,3.01768,2.90135,2.9932,153394.1929804,0
+IAE.US,D,20090311,000000,3.01478,3.07598,3.01161,3.06365,155261.85183297,0
+IAE.US,D,20090312,000000,3.0331,3.16157,2.98087,3.14634,165609.43108035,0
+IAE.US,D,20090313,000000,3.15858,3.18016,3.13699,3.16764,44160.231666,0
+IAE.US,D,20090316,000000,3.19829,3.26575,3.17063,3.18296,64565.341135519,0
+IAE.US,D,20090317,000000,3.21062,3.22884,3.15559,3.18296,49184.180464842,0
+IAE.US,D,20090318,000000,3.18923,3.27471,3.16456,3.27471,97939.173995654,0
+IAE.US,D,20090319,000000,3.23809,3.29639,3.22566,3.2779,85290.467795248,0
+IAE.US,D,20090320,000000,3.26874,3.26874,3.19222,3.21688,62455.796379975,0
+IAE.US,D,20090323,000000,3.32984,3.44626,3.30555,3.44626,116826.60996778,0
+IAE.US,D,20090324,000000,3.55043,3.55043,3.41252,3.53184,129457.12121088,0
+IAE.US,D,20090325,000000,3.59603,3.59603,3.5196,3.53819,126649.7463282,0
+IAE.US,D,20090326,000000,3.61453,3.69731,3.53819,3.54735,174363.34612631,0
+IAE.US,D,20090327,000000,3.55043,3.55351,3.4984,3.4984,35025.292808285,0
+IAE.US,D,20090330,000000,3.44626,3.55043,3.34825,3.52577,153818.02845639,0
+IAE.US,D,20090331,000000,3.60257,3.62686,3.52577,3.62686,128325.82298328,0
+IAE.US,D,20090401,000000,3.43122,3.44308,3.36964,3.39431,51781.778192747,0
+IAE.US,D,20090402,000000,3.44626,3.5196,3.44626,3.47681,127266.23429328,0
+IAE.US,D,20090403,000000,3.48904,3.52577,3.46466,3.52577,102643.10560428,0
+IAE.US,D,20090406,000000,3.50746,3.53184,3.50746,3.51362,82042.132770858,0
+IAE.US,D,20090407,000000,3.47363,3.4797,3.42486,3.47681,72367.76694369,0
+IAE.US,D,20090408,000000,3.4984,3.56267,3.43122,3.46466,58245.269201739,0
+IAE.US,D,20090409,000000,3.5809,3.5809,3.4984,3.5196,75022.090126717,0
+IAE.US,D,20090413,000000,3.54735,3.64509,3.53501,3.63602,72479.07727072,0
+IAE.US,D,20090414,000000,3.63302,3.63302,3.56566,3.60556,64570.692593548,0
+IAE.US,D,20090415,000000,3.66666,3.66666,3.59603,3.642,78890.123991014,0
+IAE.US,D,20090416,000000,3.66666,3.68806,3.642,3.68498,149643.89119276,0
+IAE.US,D,20090417,000000,3.67274,3.78598,3.67274,3.77981,195585.08809125,0
+IAE.US,D,20090420,000000,3.68806,3.73394,3.642,3.71861,181859.66853514,0
+IAE.US,D,20090421,000000,3.642,3.69731,3.63602,3.67891,133201.00124887,0
+IAE.US,D,20090422,000000,3.59603,3.67572,3.59603,3.65423,74791.977431413,0
+IAE.US,D,20090423,000000,3.68806,3.69731,3.62686,3.62995,73087.002902961,0
+IAE.US,D,20090424,000000,3.70339,3.73085,3.67572,3.73085,112978.91164399,0
+IAE.US,D,20090427,000000,3.68806,3.7003,3.62079,3.67891,46597.285652997,0
+IAE.US,D,20090428,000000,3.61163,3.61163,3.5994,3.60556,99785.427016107,0
+IAE.US,D,20090429,000000,3.642,3.75832,3.642,3.70628,108774.80621539,0
+IAE.US,D,20090430,000000,3.79532,3.82289,3.59304,3.73394,127487.78465574,0
+IAE.US,D,20090501,000000,3.73394,3.82587,3.69441,3.82587,68112.287517998,0
+IAE.US,D,20090504,000000,3.89913,4.07702,3.88997,4.06739,134273.43343815,0
+IAE.US,D,20090505,000000,4.0404,4.09832,3.97854,4.07702,165315.10088868,0
+IAE.US,D,20090506,000000,4.09832,4.09832,4.0404,4.05544,132110.3741023,0
+IAE.US,D,20090507,000000,4.11336,4.11654,3.92678,3.97854,188685.98839859,0
+IAE.US,D,20090508,000000,3.99414,4.03385,3.9635,3.98489,201754.24890857,0
+IAE.US,D,20090511,000000,3.95434,3.99732,3.83811,3.94827,332231.35802003,0
+IAE.US,D,20090512,000000,3.96051,3.98489,3.92958,3.97854,60358.024832099,0
+IAE.US,D,20090513,000000,3.84091,3.97854,3.84091,3.87474,123744.97490935,0
+IAE.US,D,20090514,000000,3.878,3.93911,3.878,3.93276,72881.506914598,0
+IAE.US,D,20090515,000000,3.9022,3.99414,3.88997,3.94538,89758.935250544,0
+IAE.US,D,20090518,000000,4.04618,4.10121,4.02787,4.09832,65631.351575153,0
+IAE.US,D,20090519,000000,4.14383,4.19278,4.11037,4.16867,78846.242035165,0
+IAE.US,D,20090520,000000,4.19587,4.23903,4.15018,4.19278,178756.89316918,0
+IAE.US,D,20090521,000000,4.1656,4.16867,4.11037,4.1285,87007.215531366,0
+IAE.US,D,20090522,000000,4.15952,4.17727,4.13513,4.15335,205416.78678451,0
+IAE.US,D,20090526,000000,4.13513,4.16867,4.08898,4.1656,220702.69150225,0
+IAE.US,D,20090527,000000,4.12252,4.31565,4.12252,4.29416,252891.71155447,0
+IAE.US,D,20090528,000000,4.31565,4.3277,4.21119,4.31854,264859.71229342,0
+IAE.US,D,20090529,000000,4.38301,4.423,4.34601,4.40684,197144.50296128,0
+IAE.US,D,20090601,000000,4.56941,4.60268,4.56941,4.58445,277742.81235556,0
+IAE.US,D,20090602,000000,4.56651,4.56941,4.5454,4.56362,180543.20985969,0
+IAE.US,D,20090603,000000,4.52942,4.56362,4.52942,4.53578,106672.7535011,0
+IAE.US,D,20090604,000000,4.423,4.53578,4.423,4.52102,233598.63506365,0
+IAE.US,D,20090605,000000,4.59903,4.59903,4.54773,4.57605,133344.42032409,0
+IAE.US,D,20090608,000000,4.56362,4.56362,4.10121,4.44673,194721.36276516,0
+IAE.US,D,20090609,000000,4.44673,4.47485,4.44673,4.45645,120977.20081608,0
+IAE.US,D,20090610,000000,4.44085,4.53259,4.44085,4.50475,95912.041693779,0
+IAE.US,D,20090611,000000,4.54773,4.60575,4.54773,4.58445,197890.4962107,0
+IAE.US,D,20090612,000000,4.59089,4.59089,4.50242,4.52942,157102.75339539,0
+IAE.US,D,20090615,000000,4.48981,4.49308,4.42851,4.47804,145711.63983211,0
+IAE.US,D,20090616,000000,4.44085,4.45364,4.39824,4.43159,84697.526245491,0
+IAE.US,D,20090617,000000,4.3916,4.40459,4.30938,4.34928,113231.50046302,0
+IAE.US,D,20090618,000000,4.38301,4.38301,4.31854,4.31854,129628.36786785,0
+IAE.US,D,20090619,000000,4.31854,4.423,4.31854,4.3916,158668.59001506,0
+IAE.US,D,20090622,000000,4.36433,4.42851,4.31565,4.31854,159860.8948642,0
+IAE.US,D,20090623,000000,4.26977,4.31565,4.11037,4.2479,221643.47782397,0
+IAE.US,D,20090624,000000,4.21119,4.35199,4.20876,4.32171,173041.53599282,0
+IAE.US,D,20090625,000000,4.3277,4.44085,4.3277,4.4202,181458.30918288,0
+IAE.US,D,20090626,000000,4.4202,4.55763,4.40684,4.52942,169931.26858561,0
+IAE.US,D,20090629,000000,4.5454,4.5454,4.50242,4.52942,259480.42668138,0
+IAE.US,D,20090630,000000,4.44085,4.44402,4.33378,4.3916,130802.4777597,0
+IAE.US,D,20090701,000000,4.3916,4.40684,4.37087,4.40459,179840.02827452,0
+IAE.US,D,20090702,000000,4.38955,4.42562,4.28472,4.31565,145545.74463317,0
+IAE.US,D,20090706,000000,4.32171,4.32434,4.26977,4.29986,129885.23785331,0
+IAE.US,D,20090707,000000,4.29416,4.29416,4.13158,4.13513,113677.81206275,0
+IAE.US,D,20090708,000000,4.17484,4.18064,4.04618,4.07702,248308.72289733,0
+IAE.US,D,20090709,000000,4.09832,4.21736,4.09832,4.19278,126967.6229352,0
+IAE.US,D,20090710,000000,4.17195,4.21736,4.11037,4.15018,163887.3318862,0
+IAE.US,D,20090713,000000,3.98826,4.12551,3.97854,4.12252,163954.76025739,0
+IAE.US,D,20090714,000000,4.1656,4.20876,4.15335,4.20241,139538.19784835,0
+IAE.US,D,20090715,000000,4.31565,4.40459,4.31237,4.40459,165993.66576692,0
+IAE.US,D,20090716,000000,4.50475,4.50475,4.36816,4.45925,312612.91288097,0
+IAE.US,D,20090717,000000,4.49915,4.50242,4.47485,4.50242,195359.25656237,0
+IAE.US,D,20090720,000000,4.58772,4.6278,4.57605,4.60268,437808.13291652,0
+IAE.US,D,20090721,000000,4.63976,4.64323,4.48738,4.51419,184762.29937078,0
+IAE.US,D,20090722,000000,4.53259,4.56651,4.51419,4.52942,144703.4251392,0
+IAE.US,D,20090723,000000,4.6179,4.62089,4.59089,4.59435,310534.406582,0
+IAE.US,D,20090724,000000,4.6278,4.6548,4.60995,4.63976,327763.96085635,0
+IAE.US,D,20090727,000000,4.66984,4.7131,4.66984,4.7131,156779.52533036,0
+IAE.US,D,20090728,000000,4.75011,4.75011,4.65835,4.67984,389642.87006065,0
+IAE.US,D,20090729,000000,4.6364,4.63976,4.56362,4.6364,414438.31569823,0
+IAE.US,D,20090730,000000,4.65835,4.70125,4.65835,4.66172,239515.20706195,0
+IAE.US,D,20090731,000000,4.7318,4.76534,4.69498,4.72834,192417.02493731,0
+IAE.US,D,20090803,000000,4.80878,4.82121,4.77721,4.79934,232562.59278898,0
+IAE.US,D,20090804,000000,4.80225,4.85111,4.80225,4.81719,286094.29775764,0
+IAE.US,D,20090805,000000,4.79028,4.79028,4.67657,4.74114,194637.88001988,0
+IAE.US,D,20090806,000000,4.82896,4.82896,4.75263,4.82121,198610.80246158,0
+IAE.US,D,20090807,000000,4.79028,4.79028,4.75936,4.77468,423176.17637009,0
+IAE.US,D,20090810,000000,4.79028,4.79028,4.7318,4.75618,171757.18606555,0
+IAE.US,D,20090811,000000,4.73805,4.75011,4.72834,4.75011,160312.55792197,0
+IAE.US,D,20090812,000000,4.71666,4.71666,4.64323,4.6834,363316.90742641,0
+IAE.US,D,20090813,000000,4.82121,4.82121,4.70713,4.76534,172527.79602192,0
+IAE.US,D,20090814,000000,4.78038,4.80225,4.70423,4.79934,116044.22680376,0
+IAE.US,D,20090817,000000,4.65144,4.69218,4.60575,4.6278,263520.77749425,0
+IAE.US,D,20090818,000000,4.67377,4.67377,4.63164,4.66789,261770.85071834,0
+IAE.US,D,20090819,000000,4.63976,4.66984,4.63164,4.65144,239073.17662865,0
+IAE.US,D,20090820,000000,4.67377,4.77197,4.67377,4.74385,194735.27655604,0
+IAE.US,D,20090821,000000,4.7318,4.75936,4.70423,4.71955,399395.36717506,0
+IAE.US,D,20090824,000000,4.78692,4.86933,4.78692,4.83915,237214.08010892,0
+IAE.US,D,20090825,000000,4.84774,4.85111,4.73487,4.84503,263557.16740885,0
+IAE.US,D,20090826,000000,4.85765,4.86933,4.82896,4.83915,270279.66898652,0
+IAE.US,D,20090827,000000,4.82896,4.8327,4.80225,4.8327,90174.208393696,0
+IAE.US,D,20090828,000000,4.88437,4.88437,4.76534,4.84252,95020.488785931,0
+IAE.US,D,20090831,000000,4.81084,4.81084,4.74385,4.75011,167469.59789168,0
+IAE.US,D,20090901,000000,4.79028,4.84774,4.73805,4.76842,220968.12382054,0
+IAE.US,D,20090902,000000,4.72226,4.75011,4.69498,4.7318,180218.91150305,0
+IAE.US,D,20090903,000000,4.79028,4.84503,4.79028,4.84503,148605.70833489,0
+IAE.US,D,20090904,000000,4.89072,4.90651,4.86054,4.88857,245504.55888946,0
+IAE.US,D,20090908,000000,4.97369,5.05021,4.8967,5.04695,199112.76922482,0
+IAE.US,D,20090909,000000,5.04105,5.10805,5.03218,5.10805,278758.51908971,0
+IAE.US,D,20090910,000000,5.07189,5.1628,5.07189,5.1628,301782.63211926,0
+IAE.US,D,20090911,000000,5.1756,5.21858,5.15701,5.21858,277031.06843753,0
+IAE.US,D,20090914,000000,5.12701,5.18093,5.10805,5.15131,176911.71044034,0
+IAE.US,D,20090915,000000,5.14711,5.19971,5.14711,5.19643,174990.53700746,0
+IAE.US,D,20090916,000000,5.26679,5.35546,5.26109,5.34004,286345.81628506,0
+IAE.US,D,20090917,000000,5.35546,5.43814,5.31388,5.38395,302281.38800768,0
+IAE.US,D,20090918,000000,5.34004,5.37153,5.30641,5.3378,206412.15797814,0
+IAE.US,D,20090921,000000,5.3165,5.33443,5.27978,5.33443,137883.52702539,0
+IAE.US,D,20090922,000000,5.36947,5.39012,5.3505,5.39012,296925.64881096,0
+IAE.US,D,20090923,000000,5.38059,5.45113,5.37723,5.40787,298099.7587028,0
+IAE.US,D,20090924,000000,5.39012,5.40217,5.29818,5.30977,278818.45541965,0
+IAE.US,D,20090925,000000,5.28894,5.4146,5.28894,5.40787,160324.33112963,0
+IAE.US,D,20090928,000000,5.42338,5.62791,5.41983,5.50887,261692.7194311,0
+IAE.US,D,20090929,000000,5.58632,5.62791,5.5754,5.60455,250711.52755293,0
+IAE.US,D,20090930,000000,5.65706,5.80487,5.62024,5.72311,420000.62117492,0
+IAE.US,D,20091001,000000,5.51223,5.5981,5.39012,5.3989,379744.81328782,0
+IAE.US,D,20091002,000000,5.35546,5.35546,5.17289,5.18523,280978.30388068,0
+IAE.US,D,20091005,000000,5.14177,5.19971,5.08021,5.14496,241609.76773501,0
+IAE.US,D,20091006,000000,5.20307,5.30977,5.18093,5.30977,297196.43258729,0
+IAE.US,D,20091007,000000,5.35546,5.4716,5.35546,5.46337,158907.2650432,0
+IAE.US,D,20091008,000000,5.44786,5.5825,5.44786,5.55437,197758.85034315,0
+IAE.US,D,20091009,000000,5.53989,5.59464,5.53989,5.59464,102548.91994295,0
+IAE.US,D,20091012,000000,5.62024,5.71172,5.60455,5.66855,173602.3687944,0
+IAE.US,D,20091013,000000,5.70284,5.79047,5.69275,5.77095,400010.78484854,0
+IAE.US,D,20091014,000000,5.88279,5.9068,5.82439,5.83393,328512.09468897,0
+IAE.US,D,20091015,000000,5.83925,5.88279,5.80066,5.85466,237127.38648883,0
+IAE.US,D,20091016,000000,5.8357,5.88279,5.7788,5.81224,318521.99283802,0
+IAE.US,D,20091019,000000,5.82439,5.85747,5.7788,5.8357,196548.3505367,0
+IAE.US,D,20091020,000000,5.86055,5.8798,5.74208,5.76983,153405.96618806,0
+IAE.US,D,20091021,000000,5.78693,5.9068,5.78693,5.83084,189352.78006917,0
+IAE.US,D,20091022,000000,5.84598,5.86485,5.74208,5.83925,200020.37650676,0
+IAE.US,D,20091023,000000,5.85251,5.89147,5.80066,5.80066,178040.86808473,0
+IAE.US,D,20091026,000000,5.80487,5.89848,5.73834,5.73834,224964.59267758,0
+IAE.US,D,20091027,000000,5.756,5.7788,5.60753,5.60753,187519.37054798,0
+IAE.US,D,20091028,000000,5.3505,5.60753,5.24829,5.26996,415229.2611951,0
+IAE.US,D,20091029,000000,5.27641,5.42899,5.27641,5.41731,213023.34922877,0
+IAE.US,D,20091030,000000,5.41067,5.48496,5.08021,5.15701,377191.09751576,0
+IAE.US,D,20091102,000000,4.90651,5.34004,4.90352,5.20307,246605.88895209,0
+IAE.US,D,20091103,000000,5.20307,5.28894,5.13598,5.28894,118730.65873496,0
+IAE.US,D,20091104,000000,5.34341,5.53746,5.34341,5.40217,149230.75863283,0
+IAE.US,D,20091105,000000,5.50887,5.57073,5.47028,5.56372,292285.9346987,0
+IAE.US,D,20091106,000000,5.53989,5.71415,5.49402,5.67145,147557.89285256,0
+IAE.US,D,20091109,000000,5.75348,5.84598,5.73834,5.79366,239866.26270873,0
+IAE.US,D,20091110,000000,5.83393,5.85466,5.69574,5.76376,178781.50987612,0
+IAE.US,D,20091111,000000,5.8357,5.8798,5.76983,5.82131,337222.12777909,0
+IAE.US,D,20091112,000000,5.82439,5.8357,5.70583,5.76376,357186.2771069,0
+IAE.US,D,20091113,000000,5.76011,5.76011,5.67145,5.71172,219383.02195198,0
+IAE.US,D,20091116,000000,5.75348,5.87036,5.75348,5.78693,223528.26134224,0
+IAE.US,D,20091117,000000,5.64276,5.75348,5.50887,5.55867,403858.48317233,0
+IAE.US,D,20091118,000000,5.50887,5.55278,5.43609,5.44786,331514.26264397,0
+IAE.US,D,20091119,000000,5.43609,5.43814,5.31939,5.33443,314915.1101256,0
+IAE.US,D,20091120,000000,5.2836,5.34341,5.24333,5.32901,207408.59946339,0
+IAE.US,D,20091123,000000,5.43328,5.59464,5.43328,5.56783,251110.74632199,0
+IAE.US,D,20091124,000000,5.54288,5.62314,5.50588,5.59118,169660.48480928,0
+IAE.US,D,20091125,000000,5.65481,5.77095,5.64996,5.71415,134463.94534403,0
+IAE.US,D,20091127,000000,5.50887,5.68135,5.48496,5.62548,134339.79151773,0
+IAE.US,D,20091130,000000,5.5754,5.65481,5.57306,5.59118,167526.3233468,0
+IAE.US,D,20091201,000000,5.63127,5.72704,5.63127,5.7076,200038.57146406,0
+IAE.US,D,20091202,000000,5.70583,5.80925,5.70583,5.80487,121707.13969141,0
+IAE.US,D,20091203,000000,5.80253,5.82673,5.76983,5.78543,109815.12965649,0
+IAE.US,D,20091204,000000,5.8357,5.90326,5.78693,5.86485,122391.05602768,0
+IAE.US,D,20091207,000000,5.79047,5.93455,5.79047,5.87036,119475.58169278,0
+IAE.US,D,20091208,000000,5.756,5.82131,5.73255,5.74554,210474.98491474,0
+IAE.US,D,20091209,000000,5.71172,5.80066,5.66201,5.7076,134029.40695197,0
+IAE.US,D,20091210,000000,5.69873,5.78693,5.69873,5.75348,150006.72004722,0
+IAE.US,D,20091211,000000,5.81224,5.82439,5.75348,5.80925,123868.05844404,0
+IAE.US,D,20091214,000000,5.83084,5.89549,5.80925,5.89549,104100.84277174,0
+IAE.US,D,20091215,000000,5.86793,5.90026,5.85046,5.8798,102279.20645822,0
+IAE.US,D,20091216,000000,5.89147,5.95295,5.88456,5.8884,172425.04802773,0
+IAE.US,D,20091217,000000,5.81589,5.91362,5.81589,5.85466,177990.56437924,0
+IAE.US,D,20091218,000000,5.85046,5.89147,5.81889,5.82439,88216.645046213,0
+IAE.US,D,20091221,000000,5.83925,5.89549,5.81589,5.81589,117646.45333803,0
+IAE.US,D,20091222,000000,5.82131,5.83084,5.76749,5.78693,180477.92207172,0
+IAE.US,D,20091223,000000,5.78543,5.88279,5.78543,5.85466,153517.2765151,0
+IAE.US,D,20091224,000000,5.87036,5.92904,5.82439,5.91615,98176.7787322,0
+IAE.US,D,20091228,000000,5.9068,5.99836,5.9068,5.93259,202921.93705078,0
+IAE.US,D,20091229,000000,5.86055,5.90326,5.80487,5.81889,139111.15149754,0
+IAE.US,D,20091230,000000,5.81889,5.83393,5.81589,5.81589,119830.91850599,0
+IAE.US,D,20091231,000000,5.85466,5.85466,5.81589,5.81889,63824.699344125,0
+IAE.US,D,20100104,000000,5.92904,5.92904,5.83084,5.85251,177045.49689109,0
+IAE.US,D,20100105,000000,5.86055,5.89848,5.81589,5.84598,141831.83276014,0
+IAE.US,D,20100106,000000,5.85747,5.88456,5.82673,5.88279,116255.07425015,0
+IAE.US,D,20100107,000000,5.86055,5.89549,5.84598,5.87344,75456.628518776,0
+IAE.US,D,20100108,000000,5.84233,5.85251,5.82131,5.83393,61330.919902007,0
+IAE.US,D,20100111,000000,5.85466,5.86485,5.81589,5.82131,146242.50446871,0
+IAE.US,D,20100112,000000,5.81224,5.81589,5.7076,5.73255,178200.34153403,0
+IAE.US,D,20100113,000000,5.72311,5.76011,5.68387,5.68387,108892.53829207,0
+IAE.US,D,20100114,000000,5.69275,5.69275,5.61211,5.64996,193273.25822216,0
+IAE.US,D,20100115,000000,5.62791,5.62791,5.53989,5.5754,194611.12272974,0
+IAE.US,D,20100119,000000,5.61211,5.65706,5.58632,5.64996,126630.48107929,0
+IAE.US,D,20100120,000000,5.60959,5.6863,5.58632,5.68135,241433.16962,0
+IAE.US,D,20100121,000000,5.65481,5.71415,5.54513,5.59464,117298.60856605,0
+IAE.US,D,20100122,000000,5.54513,5.54513,5.41731,5.41983,215449.70029971,0
+IAE.US,D,20100125,000000,5.46038,5.4716,5.35546,5.35546,170089.67174331,0
+IAE.US,D,20100126,000000,5.34341,5.34341,5.29165,5.29519,182338.08888306,0
+IAE.US,D,20100127,000000,5.23016,5.2368,5.03218,5.09843,590854.48112495,0
+IAE.US,D,20100128,000000,5.08674,5.12701,5.00695,5.02265,238449.19662231,0
+IAE.US,D,20100129,000000,5.07768,5.10805,4.98248,4.99154,287037.22466257,0
+IAE.US,D,20100201,000000,4.98248,5.13598,4.98248,5.13598,198063.88345088,0
+IAE.US,D,20100202,000000,5.11384,5.35331,5.11384,5.34004,246849.91543827,0
+IAE.US,D,20100203,000000,5.28501,5.36564,5.2737,5.30145,169067.54325953,0
+IAE.US,D,20100204,000000,5.24333,5.2836,5.0433,5.08021,173976.97085652,0
+IAE.US,D,20100205,000000,5.08021,5.08021,4.81719,5.01359,349194.40968446,0
+IAE.US,D,20100208,000000,4.92716,4.97023,4.83915,4.8967,285641.56440828,0
+IAE.US,D,20100209,000000,4.91838,5.00471,4.9124,4.9523,264458.35294116,0
+IAE.US,D,20100210,000000,4.96762,5.01966,4.90352,4.99789,288203.84251318,0
+IAE.US,D,20100211,000000,4.96089,5.24829,4.96089,5.23343,271482.67675172,0
+IAE.US,D,20100212,000000,5.15701,5.21531,5.08021,5.2112,162715.36257757,0
+IAE.US,D,20100216,000000,5.23998,5.4146,5.23998,5.4146,153008.88800222,0
+IAE.US,D,20100217,000000,5.37405,5.47505,5.36218,5.47505,175366.20936118,0
+IAE.US,D,20100218,000000,5.47028,5.52157,5.45113,5.51569,180185.73246327,0
+IAE.US,D,20100219,000000,5.49018,5.55437,5.48103,5.52364,139095.09712345,0
+IAE.US,D,20100222,000000,5.80487,5.80487,5.54288,5.60753,177519.63607258,0
+IAE.US,D,20100223,000000,5.63127,5.63127,5.48888,5.48888,170425.74330762,0
+IAE.US,D,20100224,000000,5.49402,5.56372,5.49402,5.50588,101309.52226313,0
+IAE.US,D,20100225,000000,5.43328,5.50588,5.41731,5.45421,108378.79832115,0
+IAE.US,D,20100226,000000,5.44449,5.52653,5.43609,5.52364,159478.80076085,0
+IAE.US,D,20100301,000000,5.50588,5.60753,5.49402,5.60455,94085.053922236,0
+IAE.US,D,20100302,000000,5.64061,5.66201,5.62024,5.65706,139307.01486145,0
+IAE.US,D,20100303,000000,5.64585,5.73554,5.64585,5.69873,147654.2190971,0
+IAE.US,D,20100304,000000,5.66434,5.67499,5.60455,5.62548,126513.81929423,0
+IAE.US,D,20100305,000000,5.65481,5.71415,5.64276,5.71172,228077.00066799,0
+IAE.US,D,20100308,000000,5.6863,5.72311,5.6863,5.7076,91164.2281293,0
+IAE.US,D,20100309,000000,5.5796,5.6863,5.51569,5.66201,138413.32137039,0
+IAE.US,D,20100310,000000,5.67499,5.67499,5.62314,5.64276,127070.37092937,0
+IAE.US,D,20100311,000000,5.60455,5.67724,5.60165,5.65706,105175.41554422,0
+IAE.US,D,20100312,000000,5.69873,5.69873,5.58847,5.61211,217754.03812755,0
+IAE.US,D,20100315,000000,5.61669,5.62548,5.52157,5.5825,114004.25100261,0
+IAE.US,D,20100316,000000,5.60165,5.63472,5.56783,5.61211,122911.21774823,0
+IAE.US,D,20100317,000000,5.61669,5.68387,5.61669,5.65706,151848.69190125,0
+IAE.US,D,20100318,000000,5.65481,5.70583,5.63472,5.66201,109035.95736728,0
+IAE.US,D,20100319,000000,5.64996,5.68985,5.5981,5.62791,122826.66471135,0
+IAE.US,D,20100322,000000,5.61669,5.64585,5.50887,5.63762,137229.57885409,0
+IAE.US,D,20100323,000000,5.67724,5.72003,5.62548,5.71172,122213.38762108,0
+IAE.US,D,20100324,000000,5.69275,5.69873,5.66201,5.67145,90271.604929847,0
+IAE.US,D,20100325,000000,5.69275,5.77095,5.68387,5.69873,234630.39617189,0
+IAE.US,D,20100326,000000,5.69873,5.79047,5.69873,5.77095,122346.10378023,0
+IAE.US,D,20100329,000000,5.78693,5.83084,5.78693,5.81589,134391.16551481,0
+IAE.US,D,20100330,000000,5.81589,5.85251,5.78132,5.80925,148970.67777256,0
+IAE.US,D,20100331,000000,5.78693,5.81589,5.76749,5.78693,119374.97428181,0
+IAE.US,D,20100401,000000,5.71704,5.73834,5.65958,5.72704,217090.4573318,0
+IAE.US,D,20100405,000000,5.70284,5.72003,5.64996,5.64996,134128.94407134,0
+IAE.US,D,20100406,000000,5.70583,5.71704,5.66855,5.6863,94431.828402599,0
+IAE.US,D,20100407,000000,5.71172,5.71704,5.66201,5.66855,101205.70397735,0
+IAE.US,D,20100408,000000,5.63762,5.67724,5.62548,5.63127,169260.19574862,0
+IAE.US,D,20100409,000000,5.63762,5.67724,5.63762,5.66434,78965.044403438,0
+IAE.US,D,20100412,000000,5.63762,5.7076,5.63762,5.70583,121709.28027462,0
+IAE.US,D,20100413,000000,5.66434,5.71415,5.65958,5.69574,119084.92525656,0
+IAE.US,D,20100414,000000,5.69574,5.77534,5.69574,5.77534,126215.20793614,0
+IAE.US,D,20100415,000000,5.74918,5.80487,5.72311,5.79047,102349.84570422,0
+IAE.US,D,20100416,000000,5.75348,5.76749,5.63127,5.63472,196716.38631885,0
+IAE.US,D,20100419,000000,5.62548,5.63762,5.55278,5.60959,137370.85734608,0
+IAE.US,D,20100420,000000,5.62314,5.68387,5.62314,5.63127,107329.91254722,0
+IAE.US,D,20100421,000000,5.61669,5.65481,5.60165,5.61211,78889.053699407,0
+IAE.US,D,20100422,000000,5.60165,5.62791,5.51803,5.62791,99559.595487228,0
+IAE.US,D,20100423,000000,5.63314,5.65986,5.60455,5.64229,107549.32232646,0
+IAE.US,D,20100426,000000,5.62548,5.72311,5.62548,5.68135,128993.68494546,0
+IAE.US,D,20100427,000000,5.66201,5.66201,5.53989,5.53989,135756.85760415,0
+IAE.US,D,20100428,000000,5.54288,5.60165,5.52653,5.54868,102156.12292353,0
+IAE.US,D,20100429,000000,5.55867,5.64585,5.55867,5.64585,105969.57191591,0
+IAE.US,D,20100430,000000,5.64585,5.64996,5.52653,5.52653,116526.92831808,0
+IAE.US,D,20100503,000000,5.52653,5.5796,5.52653,5.54288,118009.28219247,0
+IAE.US,D,20100504,000000,5.50887,5.51223,5.33443,5.33443,298449.74405799,0
+IAE.US,D,20100505,000000,5.22241,5.30426,5.09534,5.13916,382974.95335491,0
+IAE.US,D,20100506,000000,5.08674,5.09272,4.60575,4.82121,711454.9392957,0
+IAE.US,D,20100507,000000,4.76842,4.9764,4.66789,4.79271,417412.65607147,0
+IAE.US,D,20100510,000000,5.12701,5.16617,5.01966,5.11132,406063.28388081,0
+IAE.US,D,20100511,000000,5.00471,5.13234,4.97369,5.08955,205939.08908827,0
+IAE.US,D,20100512,000000,5.09534,5.3322,5.09534,5.30977,345873.29483086,0
+IAE.US,D,20100513,000000,5.28501,5.38667,5.24829,5.25857,112754.15040672,0
+IAE.US,D,20100514,000000,5.18802,5.22241,5.08955,5.09534,179723.36648946,0
+IAE.US,D,20100517,000000,5.06553,5.17289,4.9523,5.04695,129632.64903428,0
+IAE.US,D,20100518,000000,5.11132,5.13916,4.96416,4.98911,145068.39457687,0
+IAE.US,D,20100519,000000,4.91838,4.96089,4.7958,4.9153,163476.33990947,0
+IAE.US,D,20100520,000000,4.72591,4.77197,4.52942,4.53578,337512.17680433,0
+IAE.US,D,20100521,000000,4.43514,4.6278,4.4202,4.59903,368524.9463815,0
+IAE.US,D,20100524,000000,4.56091,4.67377,4.54773,4.62089,172979.45907967,0
+IAE.US,D,20100525,000000,4.51419,4.54194,4.37946,4.54194,403539.53627372,0
+IAE.US,D,20100526,000000,4.59772,4.6548,4.59089,4.59772,223289.58631409,0
+IAE.US,D,20100527,000000,4.7131,4.80878,4.68863,4.80878,111350.99811119,0
+IAE.US,D,20100528,000000,4.80878,4.84774,4.75936,4.83915,241560.53432113,0
+IAE.US,D,20100601,000000,4.76225,4.8241,4.71955,4.79028,183989.5488312,0
+IAE.US,D,20100602,000000,4.77721,4.87839,4.73805,4.87839,65772.630067153,0
+IAE.US,D,20100603,000000,4.89371,4.92716,4.82896,4.88857,72134.443373568,0
+IAE.US,D,20100604,000000,4.77721,4.8143,4.7318,4.76534,151857.2542341,0
+IAE.US,D,20100607,000000,4.71666,4.75618,4.67377,4.69218,182622.78645027,0
+IAE.US,D,20100608,000000,4.67984,4.78692,4.65835,4.77721,210659.07507099,0
+IAE.US,D,20100609,000000,4.80542,4.89072,4.78374,4.82896,147227.17274628,0
+IAE.US,D,20100610,000000,4.92716,5.01359,4.90651,5.01359,481088.58488235,0
+IAE.US,D,20100611,000000,4.97023,5.05918,4.97023,5.05918,67066.612618879,0
+IAE.US,D,20100614,000000,5.07768,5.2368,5.07768,5.12347,118927.59239048,0
+IAE.US,D,20100615,000000,5.19643,5.2553,5.14177,5.22503,545352.10378496,0
+IAE.US,D,20100616,000000,5.16037,5.21531,5.14496,5.16952,179203.20476891,0
+IAE.US,D,20100617,000000,5.16952,5.23016,5.14496,5.18523,401154.92657542,0
+IAE.US,D,20100618,000000,5.22503,5.37723,5.22241,5.36947,217413.68539683,0
+IAE.US,D,20100621,000000,5.41983,5.49402,5.3322,5.3505,753758.21502518,0
+IAE.US,D,20100622,000000,5.38059,5.39012,5.23343,5.25857,264973.16320366,0
+IAE.US,D,20100623,000000,5.27978,5.29519,5.14496,5.1783,174819.29035049,0
+IAE.US,D,20100624,000000,5.12347,5.18523,5.11384,5.16617,86864.86674776,0
+IAE.US,D,20100625,000000,5.2112,5.2112,5.12916,5.18802,108619.61393251,0
+IAE.US,D,20100628,000000,5.20624,5.22503,5.19643,5.21858,156795.57970445,0
+IAE.US,D,20100629,000000,5.19643,5.19643,5.10226,5.13598,161161.29916556,0
+IAE.US,D,20100630,000000,5.14496,5.20214,5.14496,5.15439,151627.1415388,0
+IAE.US,D,20100701,000000,4.95846,5.02844,4.77197,4.86297,336925.6570042,0
+IAE.US,D,20100702,000000,4.86297,4.88437,4.77197,4.85765,187998.8611875,0
+IAE.US,D,20100706,000000,4.85765,4.93697,4.79271,4.79271,206393.96302084,0
+IAE.US,D,20100707,000000,4.84503,4.90352,4.82121,4.8997,141489.3394462,0
+IAE.US,D,20100708,000000,4.9124,4.97023,4.88857,4.92716,661758.08915155,0
+IAE.US,D,20100709,000000,4.8997,4.97369,4.8997,4.96762,478166.68879781,0
+IAE.US,D,20100712,000000,4.92716,4.99789,4.84774,4.99462,190066.66457041,0
+IAE.US,D,20100713,000000,4.99462,5.14496,4.99154,5.13234,139436.52014578,0
+IAE.US,D,20100714,000000,5.0688,5.10805,5.03779,5.08955,156409.20443466,0
+IAE.US,D,20100715,000000,5.12066,5.13234,5.06553,5.13234,120896.92894563,0
+IAE.US,D,20100716,000000,5.15701,5.15701,5.00471,5.00994,96661.24581802,0
+IAE.US,D,20100719,000000,5.03779,5.0433,4.9764,5.00471,95564.196921809,0
+IAE.US,D,20100720,000000,4.96416,5.06236,4.96416,5.05657,59424.730551616,0
+IAE.US,D,20100721,000000,5.12701,5.13916,5.08674,5.12066,127295.13216665,0
+IAE.US,D,20100722,000000,5.16952,5.2836,5.16952,5.2836,121331.46733769,0
+IAE.US,D,20100723,000000,5.29165,5.35331,5.24829,5.3378,143363.42004841,0
+IAE.US,D,20100726,000000,5.34341,5.44216,5.33443,5.41067,138607.04415108,0
+IAE.US,D,20100727,000000,5.4146,5.42899,5.3322,5.35331,110688.48760703,0
+IAE.US,D,20100728,000000,5.30426,5.32499,5.2836,5.2836,82798.828936341,0
+IAE.US,D,20100729,000000,5.33443,5.34341,5.26679,5.27978,86327.580361518,0
+IAE.US,D,20100730,000000,5.26109,5.3477,5.25857,5.33443,72925.388870446,0
+IAE.US,D,20100802,000000,5.39292,5.49916,5.39292,5.45421,103925.31494834,0
+IAE.US,D,20100803,000000,5.46337,5.50588,5.41983,5.47505,74575.778526989,0
+IAE.US,D,20100804,000000,5.46674,5.58632,5.46674,5.50588,133821.77038039,0
+IAE.US,D,20100805,000000,5.45421,5.57073,5.44786,5.52157,196137.35855997,0
+IAE.US,D,20100806,000000,5.46674,5.52157,5.42338,5.52157,96230.988592384,0
+IAE.US,D,20100809,000000,5.56148,5.59118,5.49402,5.49916,171776.45131446,0
+IAE.US,D,20100810,000000,5.47028,5.47028,5.41731,5.44216,126908.75689685,0
+IAE.US,D,20100811,000000,5.35807,5.4146,5.24596,5.26996,198322.89401954,0
+IAE.US,D,20100812,000000,5.2368,5.30977,5.21858,5.27978,133186.0171664,0
+IAE.US,D,20100813,000000,5.30641,5.34004,5.2553,5.2553,72322.814696235,0
+IAE.US,D,20100816,000000,5.23343,5.35331,5.23016,5.35331,121641.85190344,0
+IAE.US,D,20100817,000000,5.39012,5.44216,5.37153,5.43609,104435.84404443,0
+IAE.US,D,20100818,000000,5.41731,5.44786,5.35546,5.43609,116142.69363151,0
+IAE.US,D,20100819,000000,5.41067,5.43328,5.37153,5.38059,87524.166377093,0
+IAE.US,D,20100820,000000,5.35807,5.38667,5.32499,5.37723,86533.076349882,0
+IAE.US,D,20100823,000000,5.38059,5.43814,5.3165,5.3222,100699.45604768,0
+IAE.US,D,20100824,000000,5.30145,5.30145,5.07432,5.24333,195615.05625621,0
+IAE.US,D,20100825,000000,5.1783,5.23343,5.1783,5.19148,103237.11744565,0
+IAE.US,D,20100826,000000,5.18523,5.24596,5.16617,5.18523,58079.374002799,0
+IAE.US,D,20100827,000000,5.18802,5.23343,5.15439,5.21858,105589.61839576,0
+IAE.US,D,20100830,000000,5.22241,5.24596,5.16952,5.17289,64109.396911337,0
+IAE.US,D,20100831,000000,5.12169,5.2125,5.10656,5.11552,122565.51355947,0
+IAE.US,D,20100901,000000,5.19643,5.31388,5.19643,5.30641,68803.695895512,0
+IAE.US,D,20100902,000000,5.27641,5.37153,5.27641,5.35331,146732.69802429,0
+IAE.US,D,20100903,000000,5.3989,5.41067,5.35546,5.39563,83444.214774795,0
+IAE.US,D,20100907,000000,5.40787,5.40787,5.32499,5.38395,197953.64341545,0
+IAE.US,D,20100908,000000,5.63127,5.63127,5.36564,5.42693,247974.79191623,0
+IAE.US,D,20100909,000000,5.50588,5.52364,5.46674,5.50887,200846.64162663,0
+IAE.US,D,20100910,000000,5.52157,5.52364,5.49018,5.49018,203544.84676551,0
+IAE.US,D,20100913,000000,5.54288,5.5981,5.52157,5.59118,181234.61823721,0
+IAE.US,D,20100914,000000,5.57073,5.61669,5.55278,5.58847,143699.49161271,0
+IAE.US,D,20100915,000000,5.54513,5.55278,5.50327,5.54868,122362.15815432,0
+IAE.US,D,20100916,000000,5.53989,5.55278,5.48888,5.50887,95539.58021487,0
+IAE.US,D,20100917,000000,5.51223,5.53121,5.49018,5.49916,85819.191848641,0
+IAE.US,D,20100920,000000,5.49916,5.56148,5.48103,5.54868,172859.58641979,0
+IAE.US,D,20100921,000000,5.56372,5.5825,5.49018,5.55278,149707.03839753,0
+IAE.US,D,20100922,000000,5.51223,5.56148,5.50327,5.54868,84501.662881582,0
+IAE.US,D,20100923,000000,5.51569,5.56148,5.48888,5.51803,96763.993812202,0
+IAE.US,D,20100924,000000,5.54868,5.60959,5.54513,5.5754,105934.25229291,0
+IAE.US,D,20100927,000000,5.60165,5.68387,5.5825,5.67145,210309.0897158,0
+IAE.US,D,20100928,000000,5.51803,5.69873,5.51803,5.68387,159724.96783024,0
+IAE.US,D,20100929,000000,5.68387,5.7788,5.66201,5.73834,195989.65831834,0
+IAE.US,D,20100930,000000,5.7802,5.81449,5.75404,5.78842,286898.08675379,0
+IAE.US,D,20101001,000000,5.73554,5.73554,5.67145,5.69873,165019.70040541,0
+IAE.US,D,20101004,000000,5.66855,5.67724,5.47505,5.53989,466752.02881918,0
+IAE.US,D,20101005,000000,5.5754,5.63127,5.5754,5.62314,244799.23672106,0
+IAE.US,D,20101006,000000,5.64585,5.70284,5.60753,5.64276,362723.96587666,0
+IAE.US,D,20101007,000000,5.67499,5.67499,5.58847,5.65481,170794.99391171,0
+IAE.US,D,20101008,000000,5.67145,5.69873,5.61669,5.66201,221431.56008597,0
+IAE.US,D,20101011,000000,5.64276,5.74208,5.62024,5.74208,359427.46772999,0
+IAE.US,D,20101012,000000,5.72311,5.76011,5.66855,5.74554,294515.35211411,0
+IAE.US,D,20101013,000000,5.66201,5.81589,5.66201,5.80487,223703.78916564,0
+IAE.US,D,20101014,000000,5.80925,5.83925,5.78543,5.82673,356518.41514472,0
+IAE.US,D,20101015,000000,5.89147,5.90026,5.80253,5.83084,370676.23250968,0
+IAE.US,D,20101018,000000,5.85466,5.87036,5.80253,5.81589,374164.31285382,0
+IAE.US,D,20101019,000000,5.78543,5.78543,5.70583,5.74208,314803.79979858,0
+IAE.US,D,20101020,000000,5.76749,5.86055,5.76749,5.83393,267679.93067539,0
+IAE.US,D,20101021,000000,5.85747,5.90326,5.78693,5.80066,254015.51774084,0
+IAE.US,D,20101022,000000,5.81589,5.85466,5.78693,5.81589,165487.41783726,0
+IAE.US,D,20101025,000000,5.85747,5.8884,5.81589,5.83925,214730.46434043,0
+IAE.US,D,20101026,000000,5.82131,5.8884,5.81589,5.87036,205534.51886118,0
+IAE.US,D,20101027,000000,5.83084,5.85747,5.80253,5.84598,193786.99819307,0
+IAE.US,D,20101028,000000,5.85251,5.89848,5.85251,5.88456,194183.00608731,0
+IAE.US,D,20101029,000000,5.9025,5.91427,5.874,5.89382,184720.55799814,0
+IAE.US,D,20101101,000000,5.94931,5.96221,5.87606,5.93455,232169.79576956,0
+IAE.US,D,20101102,000000,6.01388,6.07946,5.99304,6.05658,474630.44533138,0
+IAE.US,D,20101103,000000,6.09759,6.09759,6.03854,6.08301,165419.98946607,0
+IAE.US,D,20101104,000000,6.15159,6.25942,6.14178,6.25054,346346.36372074,0
+IAE.US,D,20101105,000000,6.26866,6.29492,6.18943,6.25942,225036.30221518,0
+IAE.US,D,20101108,000000,6.26175,6.26175,6.20074,6.234,373045.85812549,0
+IAE.US,D,20101109,000000,6.24727,6.37247,6.12693,6.15159,519309.76842632,0
+IAE.US,D,20101110,000000,6.20392,6.2099,6.12432,6.1558,171698.32002722,0
+IAE.US,D,20101111,000000,6.12432,6.22289,6.0818,6.16738,237005.37324574,0
+IAE.US,D,20101112,000000,6.12693,6.13926,5.92232,6.01135,234860.5088672,0
+IAE.US,D,20101115,000000,6.01761,6.01939,5.94381,5.94931,138795.41547375,0
+IAE.US,D,20101116,000000,5.89147,5.93455,5.73834,5.83925,233527.99581765,0
+IAE.US,D,20101117,000000,5.83084,6.00453,5.80487,5.89147,228566.12393196,0
+IAE.US,D,20101118,000000,6.0291,6.03228,5.89549,5.93773,203555.54968157,0
+IAE.US,D,20101119,000000,5.89549,5.91362,5.81889,5.90026,115343.18580178,0
+IAE.US,D,20101122,000000,5.87344,5.87344,5.77095,5.81589,204909.46856323,0
+IAE.US,D,20101123,000000,5.73834,5.73834,5.57306,5.62548,355443.84237224,0
+IAE.US,D,20101124,000000,5.68985,5.79047,5.6863,5.75114,152688.870812,0
+IAE.US,D,20101126,000000,5.69574,5.76376,5.66201,5.72956,54863.147726592,0
+IAE.US,D,20101129,000000,5.64276,5.71415,5.62548,5.7076,173477.14467649,0
+IAE.US,D,20101130,000000,5.67369,5.74208,5.63314,5.64762,319885.54434414,0
+IAE.US,D,20101201,000000,5.76011,5.80066,5.73834,5.80066,154529.77237443,0
+IAE.US,D,20101202,000000,5.83084,5.95295,5.83084,5.95295,94438.250152235,0
+IAE.US,D,20101203,000000,5.94931,6.03854,5.94381,6.03854,92918.436071631,0
+IAE.US,D,20101206,000000,6.03854,6.03854,5.94931,5.97136,143215.71980677,0
+IAE.US,D,20101207,000000,6.0818,6.08694,5.93455,5.96221,106246.77744189,0
+IAE.US,D,20101208,000000,5.99584,5.99584,5.91848,5.92904,111246.10953379,0
+IAE.US,D,20101209,000000,5.97678,5.99836,5.87606,5.93773,127016.85634907,0
+IAE.US,D,20101210,000000,5.93773,5.98556,5.93259,5.98313,111535.08826742,0
+IAE.US,D,20101213,000000,6.0291,6.06172,5.99836,6.03854,144063.39075878,0
+IAE.US,D,20101214,000000,6.11693,6.11693,5.97136,6.01761,103477.93305701,0
+IAE.US,D,20101215,000000,5.94931,6.02724,5.91362,5.92232,88634.058772576,0
+IAE.US,D,20101216,000000,5.94688,6.00145,5.90326,5.99584,133286.62457737,0
+IAE.US,D,20101217,000000,5.99836,6.01761,5.9068,5.93455,90065.038649877,0
+IAE.US,D,20101220,000000,5.97678,5.99584,5.93773,5.97678,88383.610536759,0
+IAE.US,D,20101221,000000,6.00818,6.04517,5.9068,5.99061,113670.32002152,0
+IAE.US,D,20101222,000000,6.02724,6.03611,5.97678,6.0291,84088.530321643,0
+IAE.US,D,20101223,000000,6.01388,6.05302,6.01388,6.03854,112631.06687203,0
+IAE.US,D,20101227,000000,6.04517,6.09759,6.04517,6.09068,120905.49127847,0
+IAE.US,D,20101228,000000,6.12067,6.14178,6.09068,6.12432,100166.45082786,0
+IAE.US,D,20101229,000000,6.02153,6.02153,5.95184,5.99996,106482.24159521,0
+IAE.US,D,20101230,000000,5.97426,5.99996,5.93866,5.99996,126299.76097301,0
+IAE.US,D,20101231,000000,6.01593,6.04592,5.9851,6.01593,49528.814361993,0
+IAE.US,D,20110103,000000,6.02322,6.07946,6.01761,6.07946,80225.847915375,0
+IAE.US,D,20110104,000000,6.07946,6.11422,6.00453,6.05302,159046.40295199,0
+IAE.US,D,20110105,000000,6.06919,6.06919,5.95538,6.04284,203944.06553457,0
+IAE.US,D,20110106,000000,6.04284,6.06172,5.92465,5.95913,156824.47757781,0
+IAE.US,D,20110107,000000,5.95913,5.99836,5.91045,5.96221,61174.657327523,0
+IAE.US,D,20110110,000000,5.91848,5.95295,5.88456,5.92232,67512.924218605,0
+IAE.US,D,20110111,000000,5.95913,5.99304,5.89147,5.96548,117205.49319633,0
+IAE.US,D,20110112,000000,6.00818,6.01388,5.97426,5.99061,80630.418142465,0
+IAE.US,D,20110113,000000,6.01388,6.04658,5.97426,5.97678,113515.12773864,0
+IAE.US,D,20110114,000000,5.99304,6.03854,5.87036,5.90326,217353.74906689,0
+IAE.US,D,20110118,000000,5.94016,5.94688,5.74918,5.76376,271425.9512966,0
+IAE.US,D,20110119,000000,5.756,5.80487,5.61211,5.61211,215815.74002898,0
+IAE.US,D,20110120,000000,5.61669,5.65706,5.54288,5.64996,174111.82759888,0
+IAE.US,D,20110121,000000,5.68135,5.74208,5.68135,5.74208,103939.22873922,0
+IAE.US,D,20110124,000000,5.756,5.80925,5.74554,5.80925,93217.047429722,0
+IAE.US,D,20110125,000000,5.7788,5.7788,5.71172,5.76376,88025.062848728,0
+IAE.US,D,20110126,000000,5.76983,5.80925,5.72311,5.74208,185800.48222865,0
+IAE.US,D,20110127,000000,5.72003,5.77095,5.7076,5.74918,111384.17715097,0
+IAE.US,D,20110128,000000,5.73834,5.75114,5.56372,5.62548,175296.64040679,0
+IAE.US,D,20110131,000000,5.63193,5.65958,5.56372,5.64463,99842.152471228,0
+IAE.US,D,20110201,000000,5.67724,5.74554,5.64996,5.74554,91855.636506814,0
+IAE.US,D,20110202,000000,5.70583,5.75348,5.70583,5.74918,77814.480926924,0
+IAE.US,D,20110203,000000,5.756,5.85466,5.74918,5.85466,165502.40191975,0
+IAE.US,D,20110204,000000,5.86055,5.8884,5.80066,5.80066,124620.4734431,0
+IAE.US,D,20110207,000000,5.8357,5.85251,5.79366,5.82673,135502.12820191,0
+IAE.US,D,20110208,000000,5.80253,5.88456,5.7972,5.88456,105265.32003913,0
+IAE.US,D,20110209,000000,5.85466,5.87606,5.80487,5.83084,120709.62791456,0
+IAE.US,D,20110210,000000,5.80066,5.85046,5.75348,5.85046,182445.11804366,0
+IAE.US,D,20110211,000000,5.80925,5.81889,5.76983,5.81889,103819.35607934,0
+IAE.US,D,20110214,000000,5.81889,5.85251,5.76376,5.79366,90577.70832918,0
+IAE.US,D,20110215,000000,5.79366,5.82673,5.76011,5.82673,121502.71399466,0
+IAE.US,D,20110216,000000,5.79366,5.81589,5.76376,5.80925,91018.668470876,0
+IAE.US,D,20110218,000000,5.80487,5.89147,5.77095,5.89147,337571.04284266,0
+IAE.US,D,20110222,000000,5.83925,5.83925,5.66855,5.67499,166277.29304253,0
+IAE.US,D,20110223,000000,5.69275,5.7076,5.60165,5.65958,142951.35778008,0
+IAE.US,D,20110224,000000,5.6863,5.73554,5.63127,5.68135,145827.23132556,0
+IAE.US,D,20110225,000000,5.72956,5.74918,5.70284,5.72003,70192.934400177,0
+IAE.US,D,20110228,000000,5.72134,5.76918,5.72134,5.75956,133284.48399415,0
+IAE.US,D,20110301,000000,5.78842,5.79954,5.70237,5.739,66084.084924516,0
+IAE.US,D,20110302,000000,5.75721,5.79954,5.75161,5.77217,67600.688130302,0
+IAE.US,D,20110303,000000,5.83925,5.85251,5.8114,5.8114,100313.08077789,0
+IAE.US,D,20110304,000000,5.83393,5.83393,5.72311,5.76376,81908.346320101,0
+IAE.US,D,20110307,000000,5.78132,5.78543,5.67145,5.68135,78266.143984681,0
+IAE.US,D,20110308,000000,5.71172,5.73255,5.69275,5.70583,100062.63254208,0
+IAE.US,D,20110309,000000,5.71172,5.72311,5.69275,5.70583,78559.403884741,0
+IAE.US,D,20110310,000000,5.66659,5.67013,5.6208,5.64229,115695.31174018,0
+IAE.US,D,20110311,000000,5.61791,5.64229,5.59464,5.59464,120422.78976414,0
+IAE.US,D,20110314,000000,5.54868,5.5754,5.45113,5.49402,260803.30710647,0
+IAE.US,D,20110315,000000,5.41067,5.42693,5.20307,5.40217,462818.70716692,0
+IAE.US,D,20110316,000000,5.44216,5.44216,5.26446,5.28894,339124.03596305,0
+IAE.US,D,20110317,000000,5.37825,5.39731,5.33827,5.38629,168188.83385095,0
+IAE.US,D,20110318,000000,5.44449,5.53877,5.44449,5.53877,181436.90335075,0
+IAE.US,D,20110321,000000,5.61315,5.76441,5.60455,5.74208,125136.35399722,0
+IAE.US,D,20110322,000000,5.76787,5.78384,5.6921,5.7802,112836.5628604,0
+IAE.US,D,20110323,000000,5.69873,5.78543,5.69873,5.74918,127906.2686737,0
+IAE.US,D,20110324,000000,5.7802,5.81823,5.73554,5.75404,158444.89906939,0
+IAE.US,D,20110325,000000,5.75161,5.76133,5.71415,5.72704,150317.10461298,0
+IAE.US,D,20110328,000000,5.73022,5.73554,5.65248,5.65248,118475.92933271,0
+IAE.US,D,20110329,000000,5.66238,5.70237,5.64762,5.68864,164126.00691436,0
+IAE.US,D,20110330,000000,5.74208,5.77049,5.73554,5.73554,130864.55467285,0
+IAE.US,D,20110331,000000,5.75114,5.76497,5.71704,5.71704,110566.47436394,0
+IAE.US,D,20110401,000000,5.78618,5.83925,5.73554,5.73554,203710.74196445,0
+IAE.US,D,20110404,000000,5.7802,5.79954,5.76787,5.79954,177236.00879697,0
+IAE.US,D,20110405,000000,5.8114,5.84177,5.76441,5.84177,102926.73287989,0
+IAE.US,D,20110406,000000,5.88952,5.93091,5.88335,5.93091,242455.2981038,0
+IAE.US,D,20110407,000000,5.95184,6.02406,5.92045,6.0121,195760.61591464,0
+IAE.US,D,20110408,000000,6.02967,6.09685,6.02967,6.0704,168184.55268453,0
+IAE.US,D,20110411,000000,6.10086,6.15197,6.04592,6.0704,215487.16050592,0
+IAE.US,D,20110412,000000,6.05909,6.05909,5.93632,5.94268,128116.0458285,0
+IAE.US,D,20110413,000000,5.97379,6.01846,5.93632,5.96174,110261.44125622,0
+IAE.US,D,20110414,000000,5.94875,5.95857,5.92045,5.95184,97869.605041261,0
+IAE.US,D,20110415,000000,5.97379,5.98313,5.93091,5.97996,116216.54375233,0
+IAE.US,D,20110418,000000,5.94268,5.96174,5.90026,5.92045,170832.45411792,0
+IAE.US,D,20110419,000000,5.93399,5.94875,5.91119,5.93399,78170.888031742,0
+IAE.US,D,20110420,000000,6.0277,6.07423,6.02013,6.05909,102043.74230489,0
+IAE.US,D,20110421,000000,6.13151,6.15655,6.10918,6.14244,107709.86606737,0
+IAE.US,D,20110425,000000,6.1714,6.17393,6.10591,6.11422,81481.299969283,0
+IAE.US,D,20110426,000000,6.12067,6.1373,6.0805,6.08628,154139.11593821,0
+IAE.US,D,20110427,000000,6.11422,6.12515,6.02406,6.04835,97896.362331412,0
+IAE.US,D,20110428,000000,6.07871,6.12067,6.03714,6.10086,135795.38810196,0
+IAE.US,D,20110429,000000,6.13525,6.13852,6.09068,6.13852,70641.386583116,0
+IAE.US,D,20110502,000000,6.14561,6.1771,6.10086,6.10086,87891.276397971,0
+IAE.US,D,20110503,000000,6.0704,6.10283,6.04835,6.10086,108023.46150795,0
+IAE.US,D,20110504,000000,6.08628,6.10086,5.96174,5.96174,152376.34566304,0
+IAE.US,D,20110505,000000,5.92353,5.94688,5.79954,5.80786,157410.99737794,0
+IAE.US,D,20110506,000000,5.874,5.89633,5.84177,5.86111,105597.110437,0
+IAE.US,D,20110509,000000,5.874,6.01453,5.874,6.01453,125251.94549068,0
+IAE.US,D,20110510,000000,6.0277,6.10283,6.0277,6.10283,79001.434318044,0
+IAE.US,D,20110511,000000,6.11422,6.11422,6.02967,6.02967,90008.313194756,0
+IAE.US,D,20110512,000000,6.0277,6.10591,5.96548,6.0805,104171.48201774,0
+IAE.US,D,20110513,000000,6.11422,6.11422,6.0121,6.03714,100232.80890744,0
+IAE.US,D,20110516,000000,6.03714,6.0434,5.95184,5.95857,78920.092155983,0
+IAE.US,D,20110517,000000,5.98313,5.98313,5.91615,5.94268,122047.49242214,0
+IAE.US,D,20110518,000000,5.97379,6.02013,5.96791,6.01846,122142.74837508,0
+IAE.US,D,20110519,000000,6.0548,6.10283,6.00892,6.04592,79400.653087104,0
+IAE.US,D,20110520,000000,6.06489,6.07871,6.02406,6.0277,62700.893157763,0
+IAE.US,D,20110523,000000,5.97996,5.97996,5.88952,5.91615,127311.18654074,0
+IAE.US,D,20110524,000000,5.95501,5.95857,5.79206,5.7959,176228.86439567,0
+IAE.US,D,20110525,000000,5.77049,5.84177,5.71704,5.74208,146819.39164437,0
+IAE.US,D,20110526,000000,5.77712,5.81823,5.71172,5.8114,162914.43681629,0
+IAE.US,D,20110527,000000,5.86111,5.93399,5.8357,5.93091,100386.93089871,0
+IAE.US,D,20110531,000000,6.00948,6.02593,5.87036,5.93334,147916.44054059,0
+IAE.US,D,20110601,000000,5.91726,5.92353,5.81823,5.85747,141007.70822348,0
+IAE.US,D,20110602,000000,5.89326,5.90858,5.81823,5.82066,158286.49591169,0
+IAE.US,D,20110603,000000,5.80375,5.81449,5.76441,5.78618,159296.85118782,0
+IAE.US,D,20110606,000000,5.81823,5.81823,5.74918,5.76133,202353.61220797,0
+IAE.US,D,20110607,000000,5.80739,5.83925,5.7631,5.7631,164172.02945342,0
+IAE.US,D,20110608,000000,5.80178,5.80178,5.71779,5.75292,267168.33128769,0
+IAE.US,D,20110609,000000,5.77534,5.7873,5.72835,5.7546,155284.32795669,0
+IAE.US,D,20110610,000000,5.75058,5.78244,5.72835,5.78244,185343.46771286,0
+IAE.US,D,20110613,000000,5.7959,5.83345,5.7959,5.8114,86450.663896216,0
+IAE.US,D,20110614,000000,5.86793,5.90026,5.85251,5.90026,89732.177960393,0
+IAE.US,D,20110615,000000,5.90418,5.90418,5.76787,5.77049,129599.46999449,0
+IAE.US,D,20110616,000000,5.80739,5.81113,5.75292,5.79804,104223.92630643,0
+IAE.US,D,20110617,000000,5.86251,5.9167,5.81113,5.84233,97489.65152111,0
+IAE.US,D,20110620,000000,5.85514,5.91119,5.72003,5.75404,198051.03995161,0
+IAE.US,D,20110621,000000,5.80178,5.83925,5.76918,5.76918,97659.827886473,0
+IAE.US,D,20110622,000000,5.78618,5.83393,5.75956,5.81113,102531.79527725,0
+IAE.US,D,20110623,000000,5.77534,5.77534,5.6863,5.74741,200156.30354073,0
+IAE.US,D,20110624,000000,5.76918,5.80178,5.6863,5.72134,86852.023248487,0
+IAE.US,D,20110627,000000,5.7546,5.79505,5.7404,5.78618,77505.166652773,0
+IAE.US,D,20110628,000000,5.84233,5.93259,5.81383,5.93259,132991.22409409,0
+IAE.US,D,20110629,000000,5.96548,5.96548,5.91848,5.93511,118295.0500513,0
+IAE.US,D,20110630,000000,5.95436,6.05602,5.95436,6.05602,152836.57105364,0
+IAE.US,D,20110701,000000,6.04985,6.0805,5.99061,6.0704,101714.09249022,0
+IAE.US,D,20110705,000000,6.03079,6.10086,6.03079,6.07722,75893.307494048,0
+IAE.US,D,20110706,000000,6.04985,6.04985,5.94268,5.94268,97589.188640473,0
+IAE.US,D,20110707,000000,6.00211,6.03854,5.93866,5.95501,129133.89314585,0
+IAE.US,D,20110708,000000,5.91848,5.91848,5.82374,5.88335,108126.20950212,0
+IAE.US,D,20110711,000000,5.85821,5.86251,5.82066,5.86251,100532.49055714,0
+IAE.US,D,20110712,000000,5.85514,5.85514,5.83038,5.85251,97559.220475504,0
+IAE.US,D,20110713,000000,5.89447,5.96108,5.8655,5.90326,119021.77805181,0
+IAE.US,D,20110714,000000,5.9481,5.95501,5.88335,5.93866,142612.07534096,0
+IAE.US,D,20110715,000000,5.95184,6.00211,5.93866,5.9807,109836.53548861,0
+IAE.US,D,20110718,000000,5.99631,5.99996,5.93259,5.97136,140222.11418462,0
+IAE.US,D,20110719,000000,5.94623,6.03079,5.93866,5.9937,89570.563927878,0
+IAE.US,D,20110720,000000,6.02593,6.10086,6.01939,6.03854,128539.88130449,0
+IAE.US,D,20110721,000000,6.08946,6.12123,6.05714,6.1174,109784.09119991,0
+IAE.US,D,20110722,000000,6.13216,6.13216,6.02826,6.07293,118291.83917648,0
+IAE.US,D,20110725,000000,6.01939,6.06172,5.94623,5.96108,95340.505976143,0
+IAE.US,D,20110726,000000,5.99584,6.01593,5.94016,5.96576,88001.516433396,0
+IAE.US,D,20110727,000000,5.92596,5.93016,5.76749,5.80178,172321.22974194,0
+IAE.US,D,20110728,000000,5.84233,5.86859,5.75956,5.7631,162613.68487499,0
+IAE.US,D,20110729,000000,5.73498,5.73498,5.63958,5.67555,293205.3151883,0
+IAE.US,D,20110801,000000,5.67369,5.79132,5.61566,5.65771,216112.21080385,0
+IAE.US,D,20110802,000000,5.63239,5.69154,5.53989,5.53989,260703.7699871,0
+IAE.US,D,20110803,000000,5.53877,5.57362,5.42899,5.49402,362613.72584124,0
+IAE.US,D,20110804,000000,5.41067,5.41067,5.2112,5.23783,305612.13548574,0
+IAE.US,D,20110805,000000,5.27267,5.27267,4.96509,5.09646,304303.16885153,0
+IAE.US,D,20110808,000000,4.99696,5.02573,4.49447,4.64855,402443.55766912,0
+IAE.US,D,20110809,000000,4.64855,4.99397,4.52942,4.99397,446668.00683148,0
+IAE.US,D,20110810,000000,4.94631,4.94631,4.83018,4.86242,194410.9781994,0
+IAE.US,D,20110811,000000,4.85344,5.03526,4.83373,5.02573,346835.48698471,0
+IAE.US,D,20110812,000000,5.09319,5.10954,5.03956,5.1059,179996.290849,0
+IAE.US,D,20110815,000000,5.1628,5.28894,5.14075,5.28894,191189.40046516,0
+IAE.US,D,20110816,000000,5.27595,5.27595,5.17962,5.22736,245268.02444452,0
+IAE.US,D,20110817,000000,5.27595,5.33929,5.2112,5.25978,69891.112167268,0
+IAE.US,D,20110818,000000,5.18232,5.18232,4.97173,5.00948,186107.65591959,0
+IAE.US,D,20110819,000000,4.96202,5.05161,4.93342,4.97173,144097.64009017,0
+IAE.US,D,20110822,000000,5.14496,5.14496,4.96509,4.98088,230020.6502246,0
+IAE.US,D,20110823,000000,5.01686,5.17962,4.99116,5.17962,134842.82857258,0
+IAE.US,D,20110824,000000,5.19896,5.19896,5.09646,5.16084,183193.25187629,0
+IAE.US,D,20110825,000000,5.24988,5.24988,5.06423,5.09011,99949.181631833,0
+IAE.US,D,20110826,000000,5.07768,5.17326,5.01359,5.13552,151418.43467561,0
+IAE.US,D,20110829,000000,5.22736,5.22736,5.18625,5.22736,169457.12940413,0
+IAE.US,D,20110830,000000,5.23399,5.34714,5.15701,5.28894,159990.40014854,0
+IAE.US,D,20110831,000000,5.3477,5.50653,5.3165,5.41852,137563.50983518,0
+IAE.US,D,20110901,000000,5.45823,5.49018,5.40133,5.42693,78476.991431075,0
+IAE.US,D,20110902,000000,5.26558,5.39731,5.26558,5.31985,63919.955297065,0
+IAE.US,D,20110906,000000,5.20624,5.20961,5.12916,5.20624,164163.46712056,0
+IAE.US,D,20110907,000000,5.29856,5.43057,5.29519,5.35181,107932.48672143,0
+IAE.US,D,20110908,000000,5.32901,5.3648,5.27856,5.27856,90076.811857544,0
+IAE.US,D,20110909,000000,5.25147,5.26183,5.06731,5.12701,138309.5030846,0
+IAE.US,D,20110912,000000,5.09646,5.09646,4.93342,5.03218,163968.67404826,0
+IAE.US,D,20110913,000000,5.04517,5.08674,5.01359,5.06423,56963.05985768,0
+IAE.US,D,20110914,000000,5.09983,5.14075,5.00695,5.12869,86860.585581336,0
+IAE.US,D,20110915,000000,5.10954,5.2112,5.05526,5.20961,152013.51680858,0
+IAE.US,D,20110916,000000,5.24829,5.25903,5.15962,5.24212,153828.73137246,0
+IAE.US,D,20110919,000000,5.17644,5.19559,5.14496,5.18232,62796.149110703,0
+IAE.US,D,20110920,000000,5.25315,5.25315,5.09983,5.13122,168459.61762729,0
+IAE.US,D,20110921,000000,5.22736,5.22736,4.97491,4.98088,120965.42760841,0
+IAE.US,D,20110922,000000,4.88512,4.88512,4.46187,4.52708,544521.55749865,0
+IAE.US,D,20110923,000000,4.58109,4.62435,4.50867,4.59137,228928.95278642,0
+IAE.US,D,20110926,000000,4.58772,4.68994,4.51466,4.67705,199788.12322824,0
+IAE.US,D,20110927,000000,4.77328,4.97117,4.77328,4.90576,180815.06392763,0
+IAE.US,D,20110928,000000,4.90576,4.92501,4.80673,4.80925,73256.108976719,0
+IAE.US,D,20110929,000000,4.91184,4.928,4.77935,4.82561,84356.103223158,0
+IAE.US,D,20110930,000000,4.7857,4.81663,4.41281,4.42048,555663.29311773,0
+IAE.US,D,20111003,000000,4.45551,4.45551,4.13158,4.15494,832000.81259453,0
+IAE.US,D,20111004,000000,4.06225,4.08207,3.86418,4.05936,703192.28809692,0
+IAE.US,D,20111005,000000,4.06898,4.30406,4.06898,4.30406,437898.03741144,0
+IAE.US,D,20111006,000000,4.31359,4.41245,4.30042,4.40618,135323.3895037,0
+IAE.US,D,20111007,000000,4.40917,4.4586,4.36657,4.396,211517.44893905,0
+IAE.US,D,20111010,000000,4.47541,4.57119,4.47541,4.57119,209039.72387102,0
+IAE.US,D,20111011,000000,4.55165,4.57492,4.50475,4.53502,119158.77537738,0
+IAE.US,D,20111012,000000,4.58772,4.68041,4.58772,4.65107,156736.71366612,0
+IAE.US,D,20111013,000000,4.58772,4.61706,4.5482,4.60398,186628.88793175,0
+IAE.US,D,20111014,000000,4.68386,4.6934,4.61127,4.6934,213357.28020986,0
+IAE.US,D,20111017,000000,4.68994,4.68994,4.57119,4.59818,130584.13827207,0
+IAE.US,D,20111018,000000,4.57119,4.70993,4.53793,4.70647,208520.63244208,0
+IAE.US,D,20111019,000000,4.70647,4.74291,4.68994,4.71722,172907.74954207,0
+IAE.US,D,20111020,000000,4.7033,4.71722,4.63164,4.65107,203917.30824442,0
+IAE.US,D,20111021,000000,4.70077,4.74291,4.65331,4.66984,178982.72469806,0
+IAE.US,D,20111024,000000,4.6934,4.78972,4.6934,4.763,189077.71512641,0
+IAE.US,D,20111025,000000,4.75618,4.75618,4.67377,4.70077,144507.56177529,0
+IAE.US,D,20111026,000000,4.76636,4.76636,4.65331,4.74291,157508.39391409,0
+IAE.US,D,20111027,000000,4.94762,4.99116,4.90576,4.94445,252674.44235844,0
+IAE.US,D,20111028,000000,4.90866,4.98088,4.8655,4.97491,141302.03841514,0
+IAE.US,D,20111031,000000,4.89325,4.92464,4.82467,4.8271,122963.66203692,0
+IAE.US,D,20111101,000000,4.65107,4.79271,4.65107,4.79271,159064.5979093,0
+IAE.US,D,20111102,000000,4.85597,4.89241,4.80925,4.87839,161440.64527475,0
+IAE.US,D,20111103,000000,4.90866,5.02685,4.89492,5.02685,187521.5111312,0
+IAE.US,D,20111104,000000,5.01424,5.01424,4.90866,4.97023,260802.23681485,0
+IAE.US,D,20111107,000000,4.96435,5.03386,4.96089,5.03386,87545.572209214,0
+IAE.US,D,20111108,000000,5.10029,5.11702,4.96799,5.10029,135634.84436106,0
+IAE.US,D,20111109,000000,5.05068,5.05068,4.90576,4.93454,117356.40431278,0
+IAE.US,D,20111110,000000,5.01751,5.01751,4.93109,4.96089,72975.692575931,0
+IAE.US,D,20111111,000000,4.99733,5.04695,4.99733,5.03751,160310.41733875,0
+IAE.US,D,20111114,000000,5.03059,5.03059,4.95164,4.99425,83805.973337644,0
+IAE.US,D,20111115,000000,4.97491,5.00106,4.928,4.99733,98471.108923866,0
+IAE.US,D,20111116,000000,4.98443,4.99116,4.92193,4.95473,159454.1840539,0
+IAE.US,D,20111117,000000,4.93818,4.93818,4.82859,4.8327,112282.15180846,0
+IAE.US,D,20111118,000000,4.83607,4.86886,4.79972,4.81635,90091.795940029,0
+IAE.US,D,20111121,000000,4.763,4.763,4.65331,4.7131,132216.33297131,0
+IAE.US,D,20111122,000000,4.7131,4.74291,4.67705,4.74291,126263.3710584,0
+IAE.US,D,20111123,000000,4.68994,4.70077,4.6079,4.63164,102957.77133647,0
+IAE.US,D,20111125,000000,4.65107,4.69676,4.61706,4.6934,52469.975695443,0
+IAE.US,D,20111128,000000,4.83607,4.85251,4.70647,4.72011,121924.40888744,0
+IAE.US,D,20111129,000000,4.75618,4.76935,4.66387,4.67377,125585.87647177,0
+IAE.US,D,20111130,000000,4.83812,4.8825,4.79972,4.84812,190384.54117741,0
+IAE.US,D,20111201,000000,4.82318,4.87222,4.81261,4.84503,127404.30191046,0
+IAE.US,D,20111202,000000,4.87222,4.89492,4.81261,4.81261,109303.53026879,0
+IAE.US,D,20111205,000000,4.89241,4.90866,4.88138,4.90866,128525.96751361,0
+IAE.US,D,20111206,000000,4.90249,4.90249,4.84158,4.89241,163372.52162368,0
+IAE.US,D,20111207,000000,4.85559,4.90614,4.85167,4.88578,118526.2330382,0
+IAE.US,D,20111208,000000,4.88578,4.88578,4.77982,4.78374,104794.39173246,0
+IAE.US,D,20111209,000000,4.78374,4.89241,4.77982,4.88857,139669.8437159,0
+IAE.US,D,20111212,000000,4.82318,4.86194,4.77328,4.84252,108268.55828573,0
+IAE.US,D,20111213,000000,4.84503,4.87222,4.77636,4.81981,150618.92684589,0
+IAE.US,D,20111214,000000,4.79271,4.80327,4.75618,4.79635,186560.38926896,0
+IAE.US,D,20111215,000000,4.8327,4.84252,4.74291,4.74291,148383.08768083,0
+IAE.US,D,20111216,000000,4.77328,4.83812,4.7359,4.75263,170131.41311595,0
+IAE.US,D,20111219,000000,4.74628,4.75618,4.61127,4.62435,212453.95409434,0
+IAE.US,D,20111220,000000,4.66508,4.82766,4.66508,4.79066,220457.59472446,0
+IAE.US,D,20111221,000000,4.79683,4.80822,4.72591,4.78692,97392.254984958,0
+IAE.US,D,20111222,000000,4.79309,4.88857,4.79309,4.88138,73494.784004869,0
+IAE.US,D,20111223,000000,4.90614,4.95304,4.8611,4.9195,202978.66250591,0
+IAE.US,D,20111227,000000,4.9195,4.99696,4.9195,4.95987,232850.50123101,0
+IAE.US,D,20111228,000000,4.98051,4.98051,4.8611,4.89857,131487.46438758,0
+IAE.US,D,20111229,000000,4.89857,4.92604,4.81719,4.87222,310426.30712979,0
+IAE.US,D,20111230,000000,4.90249,4.90249,4.67657,4.8185,385907.55235551,0
+IAE.US,D,20120103,000000,4.87783,4.92305,4.85167,4.90866,116029.24272127,0
+IAE.US,D,20120104,000000,4.90866,4.9124,4.86456,4.8953,66119.404547516,0
+IAE.US,D,20120105,000000,4.8953,4.9195,4.86849,4.8953,93331.56863157,0
+IAE.US,D,20120106,000000,4.88138,4.9124,4.86456,4.87222,97300.209906837,0
+IAE.US,D,20120109,000000,4.87222,4.8953,4.84158,4.8611,87820.637151971,0
+IAE.US,D,20120110,000000,4.92959,5.02741,4.92604,5.02424,180084.0547607,0
+IAE.US,D,20120111,000000,5.00761,5.05161,5.00471,5.01751,154922.56939385,0
+IAE.US,D,20120112,000000,5.02741,5.10328,5.0105,5.08899,93763.966440418,0
+IAE.US,D,20120113,000000,5.07535,5.13346,5.03489,5.13346,91253.062332603,0
+IAE.US,D,20120117,000000,5.17373,5.21792,5.13346,5.13346,177084.02738891,0
+IAE.US,D,20120118,000000,5.17373,5.27595,5.17373,5.25586,165703.61674168,0
+IAE.US,D,20120119,000000,5.24829,5.31985,5.24829,5.30322,121801.32535275,0
+IAE.US,D,20120120,000000,5.3264,5.39115,5.27912,5.39115,164907.31978677,0
+IAE.US,D,20120123,000000,5.39115,5.47645,5.39115,5.45524,133497.47202376,0
+IAE.US,D,20120124,000000,5.4245,5.49691,5.39404,5.47645,120497.71017657,0
+IAE.US,D,20120125,000000,5.49691,5.59464,5.46618,5.59464,141249.59412644,0
+IAE.US,D,20120126,000000,5.62314,5.73377,5.6151,5.69985,233302.16428877,0
+IAE.US,D,20120127,000000,5.6863,5.72003,5.62548,5.67013,141474.35536371,0
+IAE.US,D,20120130,000000,5.56148,5.59118,5.49869,5.55391,128951.94357282,0
+IAE.US,D,20120131,000000,5.57754,5.60399,5.52251,5.56708,70466.929051329,0
+IAE.US,D,20120201,000000,5.60212,5.64229,5.59464,5.63958,130938.40479367,0
+IAE.US,D,20120202,000000,5.64229,5.6863,5.62548,5.66547,99288.811710895,0
+IAE.US,D,20120203,000000,5.66547,5.6863,5.62314,5.63193,131863.13674131,0
+IAE.US,D,20120206,000000,5.62791,5.64463,5.59875,5.62314,62618.480704097,0
+IAE.US,D,20120207,000000,5.61044,5.63651,5.59875,5.59875,93195.641597601,0
+IAE.US,D,20120208,000000,5.63193,5.64463,5.60212,5.64229,63992.735126276,0
+IAE.US,D,20120209,000000,5.66547,5.67312,5.61044,5.6494,74848.702886535,0
+IAE.US,D,20120210,000000,5.59464,5.6151,5.54344,5.59118,99815.395181076,0
+IAE.US,D,20120213,000000,5.59464,5.63651,5.57073,5.63651,117914.02623954,0
+IAE.US,D,20120214,000000,5.62791,5.62791,5.53989,5.56372,115840.8713986,0
+IAE.US,D,20120215,000000,5.58539,5.63193,5.56848,5.61044,80446.327986224,0
+IAE.US,D,20120216,000000,5.62791,5.66547,5.60212,5.66547,132321.2215487,0
+IAE.US,D,20120217,000000,5.67312,5.74478,5.66547,5.72835,105220.36779167,0
+IAE.US,D,20120221,000000,5.77049,5.85514,5.77049,5.85251,145213.95423528,0
+IAE.US,D,20120222,000000,5.88335,5.91465,5.82897,5.82897,139045.86370957,0
+IAE.US,D,20120223,000000,5.86354,5.87653,5.82897,5.86354,115095.94844078,0
+IAE.US,D,20120224,000000,5.90326,5.92764,5.84672,5.87344,105373.41949134,0
+IAE.US,D,20120227,000000,5.84233,5.89382,5.81636,5.89008,102238.53537719,0
+IAE.US,D,20120228,000000,5.92353,5.92353,5.83262,5.86719,126511.67871101,0
+IAE.US,D,20120229,000000,5.88952,5.92147,5.82533,5.82533,80242.972581073,0
+IAE.US,D,20120301,000000,5.86354,5.90326,5.84672,5.85251,63145.064174277,0
+IAE.US,D,20120302,000000,5.84373,5.86859,5.81945,5.81945,79022.840150165,0
+IAE.US,D,20120305,000000,5.84233,5.84233,5.72835,5.75114,118345.35375678,0
+IAE.US,D,20120306,000000,5.69097,5.69097,5.48888,5.52653,119504.47956614,0
+IAE.US,D,20120307,000000,5.52653,5.56493,5.50934,5.56493,60625.597733614,0
+IAE.US,D,20120308,000000,5.60399,5.65342,5.59221,5.64828,123578.0094188,0
+IAE.US,D,20120309,000000,5.68387,5.8884,5.66547,5.87092,201908.37089985,0
+IAE.US,D,20120312,000000,5.83879,5.84672,5.79132,5.79132,92793.211953722,0
+IAE.US,D,20120313,000000,5.80842,5.87344,5.80253,5.8697,76138.404271835,0
+IAE.US,D,20120314,000000,5.88634,5.92353,5.79132,5.79954,56727.595704347,0
+IAE.US,D,20120315,000000,5.79954,5.81636,5.74077,5.76862,70870.428986813,0
+IAE.US,D,20120316,000000,5.78693,5.81945,5.739,5.78132,105695.57726477,0
+IAE.US,D,20120319,000000,5.78132,5.78132,5.72358,5.75114,79475.573499528,0
+IAE.US,D,20120320,000000,5.6863,5.69275,5.60212,5.60511,161830.23141936,0
+IAE.US,D,20120321,000000,5.61912,5.63651,5.60212,5.63193,47184.875744724,0
+IAE.US,D,20120322,000000,5.6151,5.67013,5.59118,5.60212,119273.29657923,0
+IAE.US,D,20120323,000000,5.60053,5.60053,5.55437,5.58875,56670.870249226,0
+IAE.US,D,20120326,000000,5.61315,5.6308,5.60053,5.6308,61053.714376038,0
+IAE.US,D,20120327,000000,5.60679,5.63818,5.60399,5.62146,51007.957361566,0
+IAE.US,D,20120328,000000,5.63529,5.67312,5.53812,5.54036,108041.65646524,0
+IAE.US,D,20120329,000000,5.52653,5.52653,5.37068,5.43656,116321.43232972,0
+IAE.US,D,20120330,000000,5.49822,5.55278,5.4759,5.4759,210860.28989293,0
+IAE.US,D,20120402,000000,5.50588,5.56961,5.47066,5.51616,79294.694218104,0
+IAE.US,D,20120403,000000,5.49177,5.49822,5.41245,5.44618,84002.906993159,0
+IAE.US,D,20120404,000000,5.39115,5.39115,5.33873,5.34994,97039.058754959,0
+IAE.US,D,20120405,000000,5.35592,5.40844,5.35592,5.39404,38106.66234213,0
+IAE.US,D,20120409,000000,5.32901,5.37358,5.30696,5.36339,33462.667063439,0
+IAE.US,D,20120410,000000,5.34144,5.37068,5.2211,5.22437,227047.38014296,0
+IAE.US,D,20120411,000000,5.30696,5.36339,5.28958,5.31481,121149.51776466,0
+IAE.US,D,20120412,000000,5.34602,5.45646,5.34602,5.45646,235773.46760716,0
+IAE.US,D,20120413,000000,5.45421,5.46094,5.40553,5.43983,106013.45387177,0
+IAE.US,D,20120416,000000,5.47813,5.48542,5.37685,5.39115,104288.1438028,0
+IAE.US,D,20120417,000000,5.43656,5.46094,5.42899,5.45066,58284.869991163,0
+IAE.US,D,20120418,000000,5.42226,5.47411,5.42226,5.45646,79303.256550952,0
+IAE.US,D,20120419,000000,5.47411,5.47411,5.41507,5.43983,87583.032415426,0
+IAE.US,D,20120420,000000,5.46785,5.47066,5.40844,5.42563,172318.01886713,0
+IAE.US,D,20120423,000000,5.35882,5.38779,5.31808,5.37068,89856.331786696,0
+IAE.US,D,20120424,000000,5.34602,5.41507,5.34602,5.39115,118253.30867866,0
+IAE.US,D,20120425,000000,5.41245,5.45421,5.39404,5.42899,102212.84837865,0
+IAE.US,D,20120426,000000,5.42226,5.47066,5.40189,5.47066,73880.08898305,0
+IAE.US,D,20120427,000000,5.46785,5.49177,5.42899,5.48888,119094.55788102,0
+IAE.US,D,20120430,000000,5.49402,5.49402,5.4245,5.47132,75277.889820564,0
+IAE.US,D,20120501,000000,5.48542,5.53055,5.46383,5.49579,83922.635122704,0
+IAE.US,D,20120502,000000,5.48888,5.51326,5.46383,5.49822,56452.53076159,0
+IAE.US,D,20120503,000000,5.53055,5.54382,5.51326,5.52251,93221.328596146,0
+IAE.US,D,20120504,000000,5.51326,5.51326,5.39404,5.42563,92202.410987177,0
+IAE.US,D,20120507,000000,5.43983,5.45066,5.40189,5.43983,71886.135720963,0
+IAE.US,D,20120508,000000,5.43656,5.44618,5.35247,5.42563,79993.594636861,0
+IAE.US,D,20120509,000000,5.33537,5.38442,5.31099,5.34602,151317.82726464,0
+IAE.US,D,20120510,000000,5.40553,5.41245,5.34144,5.37068,124526.28778177,0
+IAE.US,D,20120511,000000,5.34144,5.38442,5.31481,5.38059,96877.444722444,0
+IAE.US,D,20120514,000000,5.30051,5.30051,5.15131,5.15775,211444.66910983,0
+IAE.US,D,20120515,000000,5.19027,5.2211,5.07123,5.12916,107161.87676507,0
+IAE.US,D,20120516,000000,5.12281,5.15439,5.07432,5.10534,112440.55496614,0
+IAE.US,D,20120517,000000,5.11598,5.11598,5.00817,5.04647,107235.72688589,0
+IAE.US,D,20120518,000000,4.8825,5.07123,4.87586,4.94547,91136.400547542,0
+IAE.US,D,20120521,000000,4.91735,5.00508,4.8825,5.00508,102561.76344222,0
+IAE.US,D,20120522,000000,5.01526,5.10534,5.01526,5.06731,117937.57265487,0
+IAE.US,D,20120523,000000,5.02265,5.06049,4.99425,5.06049,150147.99853922,0
+IAE.US,D,20120524,000000,5.08114,5.0917,5.04647,5.0917,68270.690675695,0
+IAE.US,D,20120525,000000,5.10534,5.10954,5.05021,5.09843,79266.866636346,0
+IAE.US,D,20120529,000000,5.1684,5.1684,5.09843,5.16476,101873.56593953,0
+IAE.US,D,20120530,000000,5.14458,5.18205,5.11598,5.1684,126683.99565958,0
+IAE.US,D,20120531,000000,5.1783,5.1783,5.11066,5.16346,89678.66338009,0
+IAE.US,D,20120601,000000,5.10534,5.1684,5.07432,5.1684,85736.779394974,0
+IAE.US,D,20120604,000000,5.15439,5.1684,5.04647,5.12916,169876.68371371,0
+IAE.US,D,20120605,000000,5.11813,5.14954,5.06049,5.13178,69518.65068836,0
+IAE.US,D,20120606,000000,5.16159,5.28314,5.13598,5.28314,85285.116337217,0
+IAE.US,D,20120607,000000,5.37442,5.4245,5.37153,5.37825,145653.84408538,0
+IAE.US,D,20120608,000000,5.27529,5.48196,5.26717,5.45365,138477.53886675,0
+IAE.US,D,20120611,000000,5.50588,5.50588,5.31808,5.32499,69671.702388027,0
+IAE.US,D,20120612,000000,5.30051,5.32145,5.27267,5.28958,96785.399644323,0
+IAE.US,D,20120613,000000,5.35247,5.38442,5.27267,5.27595,81031.777494738,0
+IAE.US,D,20120614,000000,5.23847,5.26558,5.15439,5.15775,118084.2026049,0
+IAE.US,D,20120615,000000,5.18167,5.23203,5.07535,5.10702,118168.75564178,0
+IAE.US,D,20120618,000000,5.10534,5.21353,5.10534,5.16476,126245.1761011,0
+IAE.US,D,20120619,000000,5.20307,5.28697,5.18625,5.28697,149429.83287155,0
+IAE.US,D,20120620,000000,5.31808,5.36339,5.28958,5.33873,128395.39193768,0
+IAE.US,D,20120621,000000,5.2937,5.32499,5.19606,5.20307,87816.355985547,0
+IAE.US,D,20120622,000000,5.21381,5.26072,5.12869,5.18625,110605.00486176,0
+IAE.US,D,20120625,000000,5.12869,5.13598,5.08899,5.11813,74093.077012657,0
+IAE.US,D,20120626,000000,5.08899,5.19027,5.08899,5.1684,62607.777788036,0
+IAE.US,D,20120627,000000,5.25361,5.26072,5.1928,5.2467,81054.253618465,0
+IAE.US,D,20120628,000000,5.25735,5.27856,5.20736,5.25735,83625.09405622,0
+IAE.US,D,20120629,000000,5.3549,5.40264,5.34835,5.40264,89375.770855575,0
+IAE.US,D,20120702,000000,5.40339,5.64276,5.36424,5.51756,152932.89729818,0
+IAE.US,D,20120703,000000,5.49916,5.53643,5.45646,5.46383,51289.44405396,0
+IAE.US,D,20120705,000000,5.4786,5.5284,5.42105,5.42105,47071.424834481,0
+IAE.US,D,20120706,000000,5.40339,5.43328,5.31481,5.35396,63247.812168459,0
+IAE.US,D,20120709,000000,5.33873,5.33873,5.19971,5.2467,91764.661720299,0
+IAE.US,D,20120710,000000,5.31033,5.31033,5.17495,5.18625,74388.477495929,0
+IAE.US,D,20120711,000000,5.20736,5.28314,5.16346,5.18167,179320.93684558,0
+IAE.US,D,20120712,000000,5.17495,5.17495,5.13962,5.13962,87356.130594942,0
+IAE.US,D,20120713,000000,5.13178,5.1928,5.13178,5.17167,111715.96754885,0
+IAE.US,D,20120716,000000,5.1928,5.26072,5.18167,5.24988,114521.20184833,0
+IAE.US,D,20120717,000000,5.28501,5.28501,5.18625,5.22867,118506.96778929,0
+IAE.US,D,20120718,000000,5.23203,5.28314,5.23203,5.28314,82842.710892191,0
+IAE.US,D,20120719,000000,5.28501,5.35396,5.28501,5.35396,76275.401597411,0
+IAE.US,D,20120720,000000,5.34714,5.41852,5.29248,5.4146,139045.86370957,0
+IAE.US,D,20120723,000000,5.26072,5.35733,5.19971,5.34714,109399.85651334,0
+IAE.US,D,20120724,000000,5.32499,5.35396,5.27155,5.30051,78249.019318984,0
+IAE.US,D,20120725,000000,5.3421,5.3421,5.29248,5.32901,69892.182458875,0
+IAE.US,D,20120726,000000,5.36424,5.44272,5.35396,5.42834,79203.71943159,0
+IAE.US,D,20120727,000000,5.41067,5.47468,5.40665,5.45066,94034.750216751,0
+IAE.US,D,20120730,000000,5.45066,5.46094,5.40068,5.4245,56986.606273013,0
+IAE.US,D,20120731,000000,5.42834,5.43254,5.36676,5.3989,139414.04402205,0
+IAE.US,D,20120801,000000,5.4146,5.43328,5.40068,5.43328,33801.94950256,0
+IAE.US,D,20120802,000000,5.40665,5.4146,5.33873,5.40068,70165.106818419,0
+IAE.US,D,20120803,000000,5.46785,5.51056,5.4245,5.48196,102056.58580416,0
+IAE.US,D,20120806,000000,5.49916,5.62492,5.49916,5.61912,90038.281359726,0
+IAE.US,D,20120807,000000,5.63193,5.71415,5.63193,5.7034,151251.46918507,0
+IAE.US,D,20120808,000000,5.65771,5.72134,5.65771,5.71779,88708.979185,0
+IAE.US,D,20120809,000000,5.71779,5.7248,5.57829,5.71172,188785.52551796,0
+IAE.US,D,20120810,000000,5.7034,5.7248,5.6679,5.72134,84789.571323611,0
+IAE.US,D,20120813,000000,5.71415,5.71415,5.6863,5.7034,85079.620348854,0
+IAE.US,D,20120814,000000,5.7248,5.739,5.62492,5.65051,83058.909796614,0
+IAE.US,D,20120815,000000,5.64276,5.66294,5.47066,5.4786,238184.83459562,0
+IAE.US,D,20120816,000000,5.52494,5.60053,5.49299,5.57073,91854.566215209,0
+IAE.US,D,20120817,000000,5.58875,5.67555,5.53952,5.66294,89900.213742544,0
+IAE.US,D,20120820,000000,5.61912,5.61912,5.55727,5.61044,39392.082561007,0
+IAE.US,D,20120821,000000,5.63651,5.65051,5.57829,5.63193,68297.447965847,0
+IAE.US,D,20120822,000000,5.62492,5.68911,5.59221,5.68911,57968.063675769,0
+IAE.US,D,20120823,000000,5.7034,5.7034,5.61912,5.65771,100100.09274829,0
+IAE.US,D,20120824,000000,5.65771,5.65771,5.54288,5.59221,72883.64749781,0
+IAE.US,D,20120827,000000,5.56848,5.59632,5.53643,5.56372,78974.677027892,0
+IAE.US,D,20120828,000000,5.49299,5.54634,5.48196,5.49691,100742.26771192,0
+IAE.US,D,20120829,000000,5.48888,5.56372,5.48888,5.56091,57726.177772801,0
+IAE.US,D,20120830,000000,5.46785,5.48196,5.40068,5.47468,119830.91850599,0
+IAE.US,D,20120831,000000,5.45066,5.51223,5.41011,5.49402,74843.351428504,0
+IAE.US,D,20120904,000000,5.4245,5.48196,5.37153,5.39292,83447.425649614,0
+IAE.US,D,20120905,000000,5.31874,5.36218,5.26679,5.3222,118051.02356511,0
+IAE.US,D,20120906,000000,5.4245,5.44272,5.37825,5.43609,90674.034573725,0
+IAE.US,D,20120907,000000,5.43609,5.49299,5.43328,5.47468,99114.354179107,0
+IAE.US,D,20120910,000000,5.41852,5.45066,5.39619,5.40665,99556.384612409,0
+IAE.US,D,20120911,000000,5.40665,5.54634,5.40665,5.54634,56135.724446197,0
+IAE.US,D,20120912,000000,5.63193,5.68911,5.57829,5.64276,142191.45073977,0
+IAE.US,D,20120913,000000,5.67555,5.72134,5.64276,5.71415,60910.295300826,0
+IAE.US,D,20120914,000000,5.81449,5.83879,5.75058,5.80066,145624.94621201,0
+IAE.US,D,20120917,000000,5.7972,5.83879,5.75058,5.78618,88197.379797305,0
+IAE.US,D,20120918,000000,5.78244,5.82131,5.73554,5.78618,116198.34879502,0
+IAE.US,D,20120919,000000,5.80066,5.84747,5.71415,5.81449,129885.23785331,0
+IAE.US,D,20120920,000000,5.74685,5.82785,5.74685,5.81449,162001.47807632,0
+IAE.US,D,20120921,000000,5.85149,5.91531,5.84233,5.91119,58443.27314886,0
+IAE.US,D,20120924,000000,5.88279,5.92147,5.83262,5.8784,192250.05944677,0
+IAE.US,D,20120925,000000,5.91119,5.92147,5.80066,5.81889,160523.40536836,0
+IAE.US,D,20120926,000000,5.87699,5.90624,5.84074,5.90624,116105.23342529,0
+IAE.US,D,20120927,000000,5.90624,5.9794,5.89204,5.90624,157410.99737794,0
+IAE.US,D,20120928,000000,5.84793,5.94445,5.84793,5.86251,93736.13885866,0
+IAE.US,D,20121001,000000,5.8697,5.98313,5.8114,5.82598,108264.27711931,0
+IAE.US,D,20121002,000000,5.80739,5.84074,5.75292,5.82243,92014.039664511,0
+IAE.US,D,20121003,000000,5.82243,5.82243,5.66135,5.72358,149108.74538973,0
+IAE.US,D,20121004,000000,5.73498,5.8114,5.72835,5.77412,63704.826684246,0
+IAE.US,D,20121005,000000,5.75292,5.75292,5.71303,5.72835,99603.477443077,0
+IAE.US,D,20121008,000000,5.66481,5.73498,5.65836,5.72003,120145.58423817,0
+IAE.US,D,20121009,000000,5.69807,5.70947,5.62258,5.63725,68809.047353543,0
+IAE.US,D,20121010,000000,5.61044,5.67312,5.49822,5.52251,152228.6454214,0
+IAE.US,D,20121011,000000,5.51569,5.58184,5.51569,5.57073,129696.86653064,0
+IAE.US,D,20121012,000000,5.60399,5.63239,5.55615,5.57754,137664.11724615,0
+IAE.US,D,20121015,000000,5.65528,5.65528,5.52653,5.56708,110030.2582693,0
+IAE.US,D,20121016,000000,5.60399,5.65528,5.60399,5.62258,150766.62708752,0
+IAE.US,D,20121017,000000,5.65183,5.65836,5.60053,5.65183,131275.54664958,0
+IAE.US,D,20121018,000000,5.71648,5.71648,5.62258,5.64641,116198.34879502,0
+IAE.US,D,20121019,000000,5.60399,5.60399,5.52653,5.52653,107516.14328667,0
+IAE.US,D,20121022,000000,5.54868,5.57754,5.48729,5.51223,132155.32634976,0
+IAE.US,D,20121023,000000,5.48253,5.52251,5.46094,5.50093,136529.60814373,0
+IAE.US,D,20121024,000000,5.53121,5.57754,5.53121,5.55615,57670.522609285,0
+IAE.US,D,20121025,000000,5.61044,5.64276,5.58847,5.63725,70410.203596207,0
+IAE.US,D,20121026,000000,5.64061,5.64061,5.60053,5.60679,146931.77226301,0
+IAE.US,D,20121031,000000,5.64061,5.64276,5.60053,5.64276,74955.73204714,0
+IAE.US,D,20121101,000000,5.65528,5.69405,5.61912,5.69405,117122.01045105,0
+IAE.US,D,20121102,000000,5.70284,5.74992,5.69154,5.74992,92711.869791662,0
+IAE.US,D,20121105,000000,5.72358,5.73058,5.67312,5.70947,105422.65290522,0
+IAE.US,D,20121106,000000,5.73779,5.77049,5.69807,5.71303,64268.870360639,0
+IAE.US,D,20121107,000000,5.68023,5.68387,5.61044,5.64276,56690.135498135,0
+IAE.US,D,20121108,000000,5.65836,5.65836,5.49402,5.50794,111818.71554303,0
+IAE.US,D,20121109,000000,5.52251,5.55961,5.48962,5.50794,93621.617656812,0
+IAE.US,D,20121112,000000,5.50542,5.57427,5.49822,5.55278,91396.481407815,0
+IAE.US,D,20121113,000000,5.52653,5.54101,5.47925,5.50794,65722.326361668,0
+IAE.US,D,20121114,000000,5.52653,5.52653,5.29248,5.30762,114858.34370424,0
+IAE.US,D,20121115,000000,5.29248,5.30426,5.07376,5.16896,166332.94820605,0
+IAE.US,D,20121116,000000,5.16896,5.26679,5.11066,5.24175,119438.12148656,0
+IAE.US,D,20121119,000000,5.29641,5.38059,5.29641,5.35807,126008.64165616,0
+IAE.US,D,20121120,000000,5.32556,5.43889,5.32556,5.42058,142871.08590962,0
+IAE.US,D,20121121,000000,5.44543,5.4644,5.3222,5.4644,139827.176582,0
+IAE.US,D,20121123,000000,5.53121,5.57073,5.45702,5.53812,63889.987132095,0
+IAE.US,D,20121126,000000,5.49822,5.54438,5.47132,5.54438,112133.38127521,0
+IAE.US,D,20121127,000000,5.52251,5.55278,5.49822,5.53812,68624.9571973,0
+IAE.US,D,20121128,000000,5.48962,5.57427,5.48729,5.55961,111496.5577696,0
+IAE.US,D,20121129,000000,5.62548,5.64276,5.58184,5.62548,89207.735073424,0
+IAE.US,D,20121130,000000,5.60455,5.65481,5.53812,5.65481,140588.1539139,0
+IAE.US,D,20121203,000000,5.62791,5.65528,5.59174,5.61389,85063.565974763,0
+IAE.US,D,20121204,000000,5.58596,5.60399,5.54101,5.55961,103264.9450274,0
+IAE.US,D,20121205,000000,5.57427,5.67602,5.55961,5.61044,92693.674834359,0
+IAE.US,D,20121206,000000,5.56708,5.66481,5.55615,5.66481,135577.04861433,0
+IAE.US,D,20121207,000000,5.64641,5.67602,5.60053,5.60053,105376.63036615,0
+IAE.US,D,20121210,000000,5.58847,5.63239,5.58847,5.62258,100656.64438344,0
+IAE.US,D,20121211,000000,5.64061,5.68686,5.63725,5.64276,107188.63405522,0
+IAE.US,D,20121212,000000,5.65183,5.68023,5.62258,5.65183,141744.06884845,0
+IAE.US,D,20121213,000000,5.62791,5.66948,5.62548,5.65183,70122.295154177,0
+IAE.US,D,20121214,000000,5.63725,5.69405,5.62548,5.69405,70034.531242481,0
+IAE.US,D,20121217,000000,5.72003,5.73498,5.67312,5.73498,106379.49360104,0
+IAE.US,D,20121218,000000,5.70947,5.70947,5.65528,5.70583,131788.21632888,0
+IAE.US,D,20121219,000000,5.67312,5.74685,5.67312,5.74208,71622.843985872,0
+IAE.US,D,20121220,000000,5.70583,5.81589,5.67312,5.78618,113438.066743,0
+IAE.US,D,20121221,000000,5.69405,5.81589,5.67312,5.81589,208579.49848042,0
+IAE.US,D,20121224,000000,5.81589,5.82972,5.73779,5.76441,86863.796456155,0
+IAE.US,D,20121226,000000,5.79366,5.82243,5.73779,5.7972,50263.03440375,0
+IAE.US,D,20121227,000000,5.76067,5.85336,5.71526,5.82374,97666.24963611,0
+IAE.US,D,20121228,000000,5.75227,5.81757,5.62258,5.80925,168032.57127647,0
+IAE.US,D,20121231,000000,5.8129,5.89073,5.76441,5.88017,113123.40101082,0
+IAE.US,D,20130102,000000,6.01388,6.13525,5.96221,6.13095,190323.53455586,0
+IAE.US,D,20130103,000000,6.0818,6.12693,5.98435,6.06423,123195.91531544,0
+IAE.US,D,20130104,000000,6.04172,6.08367,5.89942,6.08367,171421.11450125,0
+IAE.US,D,20130107,000000,6.01388,6.0548,6.00257,6.04517,71345.638459903,0
+IAE.US,D,20130108,000000,6.04517,6.0604,5.99267,6.03788,132780.3766477,0
+IAE.US,D,20130109,000000,6.03788,6.07946,6.02153,6.06666,96500.702077111,0
+IAE.US,D,20130110,000000,6.0818,6.12693,6.07423,6.11478,106211.45781889,0
+IAE.US,D,20130111,000000,6.12693,6.16487,6.04732,6.11478,62262.073599279,0
+IAE.US,D,20130114,000000,6.15252,6.1714,6.13525,6.16888,138100.79622142,0
+IAE.US,D,20130115,000000,6.17766,6.18289,6.11105,6.1487,103050.88670619,0
+IAE.US,D,20130116,000000,6.10918,6.1487,6.05097,6.1487,73611.44578993,0
+IAE.US,D,20130117,000000,6.14047,6.25838,6.14047,6.25437,109212.55548227,0
+IAE.US,D,20130118,000000,6.25437,6.2909,6.22419,6.28772,130489.95261074,0
+IAE.US,D,20130122,000000,6.31716,6.41395,6.28445,6.41395,189489.77739474,0
+IAE.US,D,20130123,000000,6.40732,6.40732,6.29893,6.35584,141162.90050635,0
+IAE.US,D,20130124,000000,6.35584,6.37844,6.30604,6.34275,101647.73441065,0
+IAE.US,D,20130125,000000,6.37032,6.37032,6.17458,6.17458,120453.82822071,0
+IAE.US,D,20130128,000000,6.19813,6.21158,6.13095,6.1573,78608.63729862,0
+IAE.US,D,20130129,000000,6.13525,6.19046,6.11105,6.13095,110109.45984816,0
+IAE.US,D,20130130,000000,6.11862,6.13095,6.00715,6.05097,112996.0363097,0
+IAE.US,D,20130131,000000,6.00715,6.05097,5.97678,6.02593,161472.75402293,0
+IAE.US,D,20130201,000000,6.04517,6.10199,6.04517,6.07946,149117.30772259,0
+IAE.US,D,20130204,000000,6.04732,6.06666,5.95128,5.95128,124759.61135189,0
+IAE.US,D,20130205,000000,5.96221,6.04517,5.96221,6.04517,67848.995782908,0
+IAE.US,D,20130206,000000,6.01388,6.0704,5.98435,6.0335,100480.04626844,0
+IAE.US,D,20130207,000000,5.9994,5.9994,5.92465,5.97295,112872.952775,0
+IAE.US,D,20130208,000000,5.95128,6.00715,5.95128,5.98874,85314.01421058,0
+IAE.US,D,20130211,000000,5.96548,5.97678,5.94315,5.96903,86635.824344064,0
+IAE.US,D,20130212,000000,5.94016,5.97295,5.94016,5.95436,121914.77626299,0
+IAE.US,D,20130213,000000,6.01388,6.01388,5.95128,5.95128,117427.04355878,0
+IAE.US,D,20130214,000000,5.94016,5.95436,5.91427,5.91427,145511.49530177,0
+IAE.US,D,20130215,000000,5.91045,5.95857,5.88335,5.95857,93925.580472933,0
+IAE.US,D,20130219,000000,5.96221,6.02153,5.96221,5.99584,141459.37128123,0
+IAE.US,D,20130220,000000,5.98435,5.98435,5.89942,5.91427,124973.6696731,0
+IAE.US,D,20130221,000000,5.89942,5.89942,5.79804,5.83458,176875.32052572,0
+IAE.US,D,20130222,000000,5.85149,5.89549,5.85149,5.89549,35717.771477406,0
+IAE.US,D,20130225,000000,5.91427,5.94016,5.88017,5.88335,125693.97592398,0
+IAE.US,D,20130226,000000,5.86934,5.92465,5.86934,5.92465,114597.19255235,0
+IAE.US,D,20130227,000000,5.89942,5.95857,5.89942,5.95857,66883.592754242,0
+IAE.US,D,20130228,000000,5.97136,5.99519,5.93941,5.94315,91995.844707208,0
+IAE.US,D,20130301,000000,5.89942,5.96903,5.8655,5.96903,73883.299857869,0
+IAE.US,D,20130304,000000,5.92959,5.92959,5.88699,5.89549,102896.76471492,0
+IAE.US,D,20130305,000000,5.92232,5.9567,5.90026,5.91782,79289.342760074,0
+IAE.US,D,20130306,000000,5.92232,5.94875,5.86055,5.90166,97043.339921383,0
+IAE.US,D,20130307,000000,5.94118,5.99211,5.90736,5.99211,164549.84239035,0
+IAE.US,D,20130308,000000,6.01846,6.0291,5.97576,5.99211,69545.407978511,0
+IAE.US,D,20130311,000000,5.99584,6.06666,5.98874,6.06666,100352.68156732,0
+IAE.US,D,20130312,000000,6.05097,6.05097,5.97295,5.99267,62569.247290218,0
+IAE.US,D,20130313,000000,5.93259,5.94016,5.89549,5.93567,131268.05460834,0
+IAE.US,D,20130314,000000,5.89549,5.92959,5.88699,5.92959,150951.78753537,0
+IAE.US,D,20130315,000000,5.89204,5.94875,5.89204,5.93399,98005.53207523,0
+IAE.US,D,20130318,000000,5.85149,5.90549,5.82,5.90549,103461.87868292,0
+IAE.US,D,20130319,000000,5.93567,5.93567,5.85336,5.87307,71931.087968417,0
+IAE.US,D,20130320,000000,5.91615,5.91782,5.88073,5.90166,56670.870249226,0
+IAE.US,D,20130321,000000,5.87606,5.94118,5.86934,5.91615,98242.066520169,0
+IAE.US,D,20130322,000000,5.89633,5.94118,5.87307,5.90736,73815.871486687,0
+IAE.US,D,20130325,000000,5.90736,5.95295,5.81945,5.857,98212.0983552,0
+IAE.US,D,20130326,000000,5.92232,5.96052,5.86934,5.94118,96859.24976514,0
+IAE.US,D,20130327,000000,5.94875,5.97136,5.91782,5.97136,67281.741231696,0
+IAE.US,D,20130328,000000,5.98313,5.99836,5.94558,5.94875,102405.50086774,0
+IAE.US,D,20130401,000000,5.98697,6.00145,5.88335,5.97996,82201.606220161,0
+IAE.US,D,20130402,000000,5.97136,6.0064,5.92596,5.94875,52672.260808989,0
+IAE.US,D,20130403,000000,5.94118,5.94118,5.803,5.82673,94820.344255598,0
+IAE.US,D,20130404,000000,5.81945,5.81945,5.77151,5.77151,78015.695748864,0
+IAE.US,D,20130405,000000,5.71526,5.75058,5.67724,5.74685,104503.27241561,0
+IAE.US,D,20130408,000000,5.7972,5.7972,5.6962,5.73498,105966.36104109,0
+IAE.US,D,20130409,000000,5.73498,5.84121,5.72311,5.81589,166891.64042441,0
+IAE.US,D,20130410,000000,5.81589,5.857,5.74255,5.78543,103850.39453592,0
+IAE.US,D,20130411,000000,5.77151,5.83084,5.77151,5.80066,79255.09342868,0
+IAE.US,D,20130412,000000,5.75348,5.79132,5.74685,5.76619,80862.671420981,0
+IAE.US,D,20130415,000000,5.7873,5.7873,5.67724,5.6962,77263.280749804,0
+IAE.US,D,20130416,000000,5.73498,5.78543,5.68135,5.7076,89330.818608121,0
+IAE.US,D,20130417,000000,5.68555,5.71956,5.65107,5.67434,71314.600003327,0
+IAE.US,D,20130418,000000,5.70461,5.71172,5.65892,5.7076,124514.5145741,0
+IAE.US,D,20130419,000000,5.7076,5.76619,5.68135,5.68864,121401.03629207,0
+IAE.US,D,20130422,000000,5.68864,5.73058,5.68555,5.6962,105992.04803964,0
+IAE.US,D,20130423,000000,5.73498,5.77151,5.7076,5.75348,97189.969871413,0
+IAE.US,D,20130424,000000,5.77151,5.78132,5.75058,5.76619,102691.26872656,0
+IAE.US,D,20130425,000000,5.79132,5.81945,5.78132,5.78543,77330.709120986,0
+IAE.US,D,20130426,000000,5.76198,5.79132,5.75058,5.75721,80803.805382647,0
+IAE.US,D,20130429,000000,5.77151,5.803,5.77151,5.78132,95581.321587506,0
+IAE.US,D,20130430,000000,5.81383,5.84121,5.78618,5.83701,84748.900242582,0
+IAE.US,D,20130501,000000,5.83458,5.83458,5.73834,5.77712,152513.34298861,0
+IAE.US,D,20130502,000000,5.8114,5.8114,5.75721,5.80683,95674.436957233,0
+IAE.US,D,20130503,000000,5.84598,5.90736,5.82673,5.90736,196997.87301125,0
+IAE.US,D,20130506,000000,5.87307,5.91119,5.84121,5.91119,138573.8651113,0
+IAE.US,D,20130507,000000,5.91615,5.93399,5.85336,5.93399,137385.84142857,0
+IAE.US,D,20130508,000000,5.90166,5.94118,5.88335,5.88699,123921.57302434,0
+IAE.US,D,20130509,000000,5.90166,5.94118,5.90166,5.92232,86810.281875852,0
+IAE.US,D,20130510,000000,5.92596,5.94875,5.92596,5.94558,74112.342261565,0
+IAE.US,D,20130513,000000,5.92596,5.94118,5.89204,5.91782,72273.581282356,0
+IAE.US,D,20130514,000000,5.91119,5.96548,5.91119,5.9567,68713.791400603,0
+IAE.US,D,20130515,000000,5.93091,5.95295,5.90736,5.91615,64546.075886609,0
+IAE.US,D,20130516,000000,5.89204,5.91615,5.86934,5.86934,71269.647755873,0
+IAE.US,D,20130517,000000,5.90736,5.91119,5.87307,5.88335,56029.765577196,0
+IAE.US,D,20130520,000000,5.88073,5.92596,5.88073,5.91615,59793.981155706,0
+IAE.US,D,20130521,000000,5.90166,5.91782,5.88073,5.88073,76248.644307259,0
+IAE.US,D,20130522,000000,5.88073,5.91615,5.81945,5.85102,69891.112167268,0
+IAE.US,D,20130523,000000,5.78132,5.83757,5.75721,5.82673,105954.58783343,0
+IAE.US,D,20130524,000000,5.80683,5.80683,5.72835,5.73834,100232.80890744,0
+IAE.US,D,20130528,000000,5.78132,5.78132,5.71172,5.75058,87015.777864214,0
+IAE.US,D,20130529,000000,5.7076,5.7076,5.64406,5.67602,113363.14633057,0
+IAE.US,D,20130530,000000,5.65892,5.66547,5.6208,5.64585,82894.084889281,0
+IAE.US,D,20130531,000000,5.61912,5.61912,5.48542,5.50588,185276.03934169,0
+IAE.US,D,20130603,000000,5.50168,5.5626,5.42834,5.4786,155929.71379515,0
+IAE.US,D,20130604,000000,5.47991,5.50709,5.42058,5.48888,102578.88810792,0
+IAE.US,D,20130605,000000,5.44814,5.47645,5.33827,5.37068,212210.99789977,0
+IAE.US,D,20130606,000000,5.34144,5.42834,5.33827,5.42058,97629.859721503,0
+IAE.US,D,20130607,000000,5.39797,5.41731,5.34004,5.39404,196932.58522328,0
+IAE.US,D,20130610,000000,5.39404,5.40609,5.36817,5.38667,66865.397796939,0
+IAE.US,D,20130611,000000,5.33827,5.35452,5.26717,5.35452,157961.12726345,0
+IAE.US,D,20130612,000000,5.37442,5.39115,5.25259,5.27595,154093.09339915,0
+IAE.US,D,20130613,000000,5.25259,5.35546,5.22951,5.35546,130768.2284283,0
+IAE.US,D,20130614,000000,5.35452,5.37723,5.31939,5.33443,92584.50509054,0
+IAE.US,D,20130617,000000,5.35546,5.4245,5.33724,5.39404,89835.996246181,0
+IAE.US,D,20130618,000000,5.41731,5.41731,5.37068,5.39339,90705.0730303,0
+IAE.US,D,20130619,000000,5.37723,5.4245,5.29566,5.30641,122308.64357401,0
+IAE.US,D,20130620,000000,5.23203,5.23203,5.0632,5.09076,153986.06423855,0
+IAE.US,D,20130621,000000,5.1386,5.16504,5.07189,5.08282,101521.44000113,0
+IAE.US,D,20130624,000000,5.01686,5.04012,4.90249,4.95846,145089.80040898,0
+IAE.US,D,20130625,000000,4.99219,5.05161,4.95314,5.04012,91669.40576736,0
+IAE.US,D,20130626,000000,5.0433,5.10656,5.04012,5.10328,94869.577669477,0
+IAE.US,D,20130627,000000,5.16504,5.2211,5.14561,5.21615,128146.01399346,0
+IAE.US,D,20130628,000000,5.21858,5.24175,5.14916,5.20708,119229.41462339,0
+IAE.US,D,20130701,000000,5.26398,5.29987,5.2211,5.26717,151771.63090561,0
+IAE.US,D,20130702,000000,5.26717,5.3264,5.25147,5.27203,77191.571212198,0
+IAE.US,D,20130703,000000,5.2125,5.2211,5.14561,5.14954,108802.63379716,0
+IAE.US,D,20130705,000000,5.14954,5.18093,5.10656,5.11861,64566.411427124,0
+IAE.US,D,20130708,000000,5.11861,5.17326,5.10656,5.10656,55710.818678591,0
+IAE.US,D,20130709,000000,5.11861,5.20541,5.09497,5.10656,124554.11536352,0
+IAE.US,D,20130710,000000,5.1344,5.14561,5.09497,5.10328,87986.53235091,0
+IAE.US,D,20130711,000000,5.18093,5.25147,5.17326,5.25147,95847.824197415,0
+IAE.US,D,20130712,000000,5.2125,5.2125,5.16952,5.19354,50979.059488203,0
+IAE.US,D,20130715,000000,5.23203,5.24437,5.19027,5.22503,75589.344677928,0
+IAE.US,D,20130716,000000,5.2125,5.23203,5.10656,5.2211,187994.58002108,0
+IAE.US,D,20130717,000000,5.20961,5.23642,5.20961,5.21615,70228.254023177,0
+IAE.US,D,20130718,000000,5.20101,5.23203,5.19027,5.2125,52775.008803171,0
+IAE.US,D,20130719,000000,5.19027,5.20541,5.177,5.177,53733.9900822,0
+IAE.US,D,20130722,000000,5.17326,5.20961,5.16952,5.20961,63137.572133035,0
+IAE.US,D,20130723,000000,5.23203,5.25147,5.177,5.23642,121266.17954972,0
+IAE.US,D,20130724,000000,5.25147,5.25642,5.22503,5.22867,60611.683942735,0
+IAE.US,D,20130725,000000,5.21615,5.25147,5.20961,5.25147,71955.704675357,0
+IAE.US,D,20130726,000000,5.19728,5.24062,5.19728,5.22867,76153.388354321,0
+IAE.US,D,20130729,000000,5.2125,5.2125,5.17326,5.17326,54325.86134035,0
+IAE.US,D,20130730,000000,5.19027,5.19728,5.11431,5.11861,76578.294121926,0
+IAE.US,D,20130731,000000,5.11066,5.12234,5.05161,5.05965,160085.65610148,0
+IAE.US,D,20130801,000000,5.08674,5.16952,5.06731,5.08674,92860.640324904,0
+IAE.US,D,20130802,000000,5.06731,5.09843,5.06731,5.0789,81627.929919313,0
+IAE.US,D,20130805,000000,5.06731,5.0789,5.04788,5.07535,89077.159497485,0
+IAE.US,D,20130806,000000,5.05591,5.05591,4.91791,4.94192,309187.97974158,0
+IAE.US,D,20130807,000000,4.89857,4.92604,4.86708,4.8825,132469.99208194,0
+IAE.US,D,20130808,000000,4.89072,5.00845,4.89072,4.97369,388104.86102274,0
+IAE.US,D,20130809,000000,4.96509,5.01275,4.94987,4.97369,179469.70737881,0
+IAE.US,D,20130812,000000,4.94987,5.02807,4.94987,5.01275,147593.21247556,0
+IAE.US,D,20130813,000000,5.05161,5.07189,5.02424,5.04788,182042.68839979,0
+IAE.US,D,20130814,000000,5.03218,5.07189,5.02807,5.05591,162194.13056542,0
+IAE.US,D,20130815,000000,4.99219,5.03218,4.96911,5.0206,165396.44305074,0
+IAE.US,D,20130816,000000,5.00032,5.04788,5.00032,5.01686,222226.78674928,0
+IAE.US,D,20130819,000000,5.00508,5.01686,4.9849,4.9849,190496.92179604,0
+IAE.US,D,20130820,000000,4.95846,5.04788,4.94547,5.04788,216895.66425949,0
+IAE.US,D,20130821,000000,4.99696,4.99696,4.93763,4.94192,142409.79022741,0
+IAE.US,D,20130822,000000,4.93763,5.00845,4.93763,4.98911,78315.37739856,0
+IAE.US,D,20130823,000000,5.00032,5.02807,4.9849,4.99219,83565.15772628,0
+IAE.US,D,20130826,000000,4.96911,4.99696,4.93417,4.93763,89762.146125362,0
+IAE.US,D,20130827,000000,4.88717,4.89427,4.86708,4.8825,154555.45937297,0
+IAE.US,D,20130828,000000,4.8712,4.88717,4.83999,4.8712,77474.128196198,0
+IAE.US,D,20130829,000000,4.87839,4.89072,4.8712,4.89072,74937.537089838,0
+IAE.US,D,20130830,000000,4.89072,4.89857,4.8712,4.8712,35269.319294467,0
+IAE.US,D,20130903,000000,4.91371,4.94631,4.91371,4.93763,60448.999618615,0
+IAE.US,D,20130904,000000,4.92539,4.97491,4.90978,4.96202,56767.196493771,0
+IAE.US,D,20130905,000000,4.97836,5.00648,4.96977,4.99789,67753.739829968,0
+IAE.US,D,20130906,000000,4.98088,5.00508,4.94987,4.99219,96496.420910687,0
+IAE.US,D,20130909,000000,5.0206,5.12673,4.99696,5.11431,192397.7596884,0
+IAE.US,D,20130910,000000,5.12729,5.19896,5.12281,5.19896,236267.94232916,0
+IAE.US,D,20130911,000000,5.16504,5.2211,5.15775,5.2125,149912.53438589,0
+IAE.US,D,20130912,000000,5.20961,5.24062,5.16952,5.20961,99607.758609501,0
+IAE.US,D,20130913,000000,5.20372,5.23998,5.19457,5.23128,82910.139263372,0
+IAE.US,D,20130916,000000,5.25642,5.31939,5.25642,5.27978,225587.5023923,0
+IAE.US,D,20130917,000000,5.27203,5.33827,5.27203,5.3264,126896.98368919,0
+IAE.US,D,20130918,000000,5.30322,5.46823,5.30322,5.46094,169117.84696502,0
+IAE.US,D,20130919,000000,5.44029,5.48888,5.40189,5.44029,149023.12206125,0
+IAE.US,D,20130920,000000,5.40844,5.41693,5.36424,5.38059,174077.57826749,0
+IAE.US,D,20130923,000000,5.40553,5.51569,5.35452,5.47645,133748.99055118,0
+IAE.US,D,20130924,000000,5.42058,5.44029,5.36424,5.37218,167972.63494653,0
+IAE.US,D,20130925,000000,5.35947,5.3889,5.34377,5.34377,85758.185227096,0
+IAE.US,D,20130926,000000,5.34377,5.39237,5.34377,5.37218,116217.61404393,0
+IAE.US,D,20130927,000000,5.34377,5.36947,5.3235,5.36947,114308.21381872,0
+IAE.US,D,20130930,000000,5.2836,5.31099,5.21615,5.26717,134385.81405679,0
+IAE.US,D,20131001,000000,5.2836,5.32836,5.27203,5.308,76355.673467865,0
+IAE.US,D,20131002,000000,5.27978,5.308,5.25642,5.29201,72832.273500719,0
+IAE.US,D,20131003,000000,5.31201,5.31201,5.20372,5.22363,109457.65226007,0
+IAE.US,D,20131004,000000,5.21531,5.27978,5.20802,5.25642,88144.935508607,0
+IAE.US,D,20131007,000000,5.21531,5.2354,5.19167,5.22363,97529.252310534,0
+IAE.US,D,20131008,000000,5.21951,5.24333,5.18288,5.19896,72687.784133901,0
+IAE.US,D,20131009,000000,5.23998,5.23998,5.19457,5.22698,56836.765448165,0
+IAE.US,D,20131010,000000,5.23998,5.29641,5.23998,5.29641,70412.344179419,0
+IAE.US,D,20131011,000000,5.23998,5.34004,5.23998,5.31201,93401.137585964,0
+IAE.US,D,20131014,000000,5.28762,5.34883,5.28762,5.31603,38687.83068422,0
+IAE.US,D,20131015,000000,5.35219,5.35219,5.26717,5.26717,88454.249782758,0
+IAE.US,D,20131016,000000,5.25978,5.37218,5.25978,5.36424,180336.64357973,0
+IAE.US,D,20131017,000000,5.3322,5.38498,5.3322,5.35947,130252.34787418,0
+IAE.US,D,20131018,000000,5.34377,5.3889,5.34377,5.37554,130465.33590379,0
+IAE.US,D,20131021,000000,5.35219,5.37554,5.33658,5.37554,152937.17846461,0
+IAE.US,D,20131022,000000,5.38059,5.41693,5.37554,5.40535,80198.020333618,0
+IAE.US,D,20131023,000000,5.34883,5.37218,5.3235,5.34004,135281.64813106,0
+IAE.US,D,20131024,000000,5.35592,5.35592,5.308,5.31201,80037.476592709,0
+IAE.US,D,20131025,000000,5.29201,5.308,5.24717,5.25642,184720.55799814,0
+IAE.US,D,20131028,000000,5.27203,5.31201,5.27203,5.30051,123830.59823783,0
+IAE.US,D,20131029,000000,5.3235,5.3235,5.30051,5.31201,38481.26440425,0
+IAE.US,D,20131030,000000,5.32042,5.34377,5.31603,5.33658,85060.355099945,0
+IAE.US,D,20131031,000000,5.34883,5.34883,5.32042,5.3235,55411.137028895,0
+IAE.US,D,20131101,000000,5.3235,5.34883,5.29201,5.30426,126759.98636362,0
+IAE.US,D,20131104,000000,5.31201,5.3322,5.26398,5.3322,128429.64126906,0
+IAE.US,D,20131105,000000,5.30051,5.30426,5.27203,5.29201,90287.659303937,0
+IAE.US,D,20131106,000000,5.30426,5.32836,5.30051,5.32042,153684.24200564,0
+IAE.US,D,20131107,000000,5.30051,5.30426,5.26717,5.27203,79560.126536407,0
+IAE.US,D,20131108,000000,5.25978,5.26717,5.22363,5.24717,131143.90078203,0
+IAE.US,D,20131111,000000,5.21531,5.24717,5.21064,5.24717,63040.175596884,0
+IAE.US,D,20131112,000000,5.21531,5.23128,5.19457,5.23128,88122.459384879,0
+IAE.US,D,20131113,000000,5.20372,5.24717,5.20372,5.2354,92418.609891602,0
+IAE.US,D,20131114,000000,5.2354,5.25978,5.23128,5.23998,74710.635269353,0
+IAE.US,D,20131115,000000,5.26398,5.29641,5.25642,5.29201,92176.723988632,0
+IAE.US,D,20131118,000000,5.31201,5.32042,5.2836,5.32042,148398.07176331,0
+IAE.US,D,20131119,000000,5.308,5.308,5.24333,5.27203,84036.086032946,0
+IAE.US,D,20131120,000000,5.27595,5.27595,5.18288,5.20372,105036.27763544,0
+IAE.US,D,20131121,000000,5.21531,5.24333,5.18288,5.24333,123384.28663811,0
+IAE.US,D,20131122,000000,5.23128,5.24333,5.19167,5.24333,79229.406430135,0
+IAE.US,D,20131125,000000,5.23998,5.27203,5.20372,5.22698,111387.38802579,0
+IAE.US,D,20131126,000000,5.23128,5.23998,5.15916,5.18765,107321.35021437,0
+IAE.US,D,20131127,000000,5.1756,5.17878,5.13552,5.15131,107647.78915422,0
+IAE.US,D,20131129,000000,5.14281,5.19896,5.14281,5.17915,83927.986580734,0
+IAE.US,D,20131202,000000,5.1628,5.1628,5.10656,5.12281,115863.34752233,0
+IAE.US,D,20131203,000000,5.13962,5.13962,5.10328,5.11132,196738.86244258,0
+IAE.US,D,20131204,000000,5.09076,5.13019,5.09076,5.12729,167712.55408625,0
+IAE.US,D,20131205,000000,5.11132,5.11132,5.07497,5.11132,145596.04833865,0
+IAE.US,D,20131206,000000,5.13962,5.1628,5.09497,5.1556,199761.36593809,0
+IAE.US,D,20131209,000000,5.13552,5.13552,5.08674,5.11926,174864.24259794,0
+IAE.US,D,20131210,000000,5.11132,5.12729,5.09497,5.12729,170163.52186413,0
+IAE.US,D,20131211,000000,5.13019,5.13019,5.08674,5.10656,152405.2435364,0
+IAE.US,D,20131212,000000,5.09843,5.09843,5.01424,5.039,165689.70295081,0
+IAE.US,D,20131213,000000,5.05021,5.05852,5.00648,5.01807,130823.88359183,0
+IAE.US,D,20131216,000000,5.01807,5.09076,5.01807,5.09076,239124.55062574,0
+IAE.US,D,20131217,000000,5.10328,5.10328,5.04274,5.06236,131218.82119445,0
+IAE.US,D,20131218,000000,5.05852,5.09843,5.01807,5.07852,230821.22834592,0
+IAE.US,D,20131219,000000,5.06236,5.10656,5.03424,5.10656,168677.95711492,0
+IAE.US,D,20131220,000000,5.08216,5.1628,5.08216,5.1628,260391.24483813,0
+IAE.US,D,20131223,000000,5.1628,5.25642,5.15916,5.21951,214495.00018711,0
+IAE.US,D,20131224,000000,5.24333,5.27595,5.21531,5.26398,70990.301646691,0
+IAE.US,D,20131226,000000,5.2354,5.27203,5.23128,5.26717,112588.25520779,0
+IAE.US,D,20131227,000000,5.29641,5.35452,5.29201,5.34668,142113.31945253,0
+IAE.US,D,20131230,000000,5.32145,5.32145,5.24333,5.27203,142950.28748847,0
+IAE.US,D,20131231,000000,5.35116,5.3577,5.23951,5.25586,298611.3580905,0
+IAE.US,D,20140102,000000,5.24717,5.25978,5.21858,5.23951,135280.57783946,0
+IAE.US,D,20140103,000000,5.24717,5.27595,5.14757,5.17326,150759.13504628,0
+IAE.US,D,20140106,000000,5.16084,5.177,5.10328,5.10656,205417.85707612,0
+IAE.US,D,20140107,000000,5.11132,5.11132,5.08637,5.10328,112126.95952558,0
+IAE.US,D,20140108,000000,5.09011,5.09843,5.05339,5.06553,232755.24527808,0
+IAE.US,D,20140109,000000,5.07376,5.09843,5.05339,5.07376,80626.136976041,0
+IAE.US,D,20140110,000000,5.0817,5.09843,5.0575,5.09497,128259.46490371,0
+IAE.US,D,20140113,000000,5.09843,5.10656,5.05339,5.07806,135262.38288215,0
+IAE.US,D,20140114,000000,5.0817,5.0817,5.04489,5.07806,186100.16387836,0
+IAE.US,D,20140115,000000,5.09497,5.09843,5.07376,5.09843,121600.11053081,0
+IAE.US,D,20140116,000000,5.09843,5.10328,5.06955,5.10328,206308.33969235,0
+IAE.US,D,20140117,000000,5.10328,5.12347,5.08637,5.11132,119002.5128029,0
+IAE.US,D,20140121,000000,5.13598,5.19027,5.13122,5.13962,140404.06375765,0
+IAE.US,D,20140122,000000,5.18093,5.19728,5.13962,5.17326,155647.15681115,0
+IAE.US,D,20140123,000000,5.1642,5.1642,5.08637,5.10328,110067.71847552,0
+IAE.US,D,20140124,000000,5.07376,5.07376,4.94631,4.95033,163779.23243399,0
+IAE.US,D,20140127,000000,4.97491,4.97491,4.88857,4.91277,207269.4615546,0
+IAE.US,D,20140128,000000,4.90502,4.92959,4.8839,4.89633,129101.78439768,0
+IAE.US,D,20140129,000000,4.88007,4.8839,4.84644,4.85111,116503.38190275,0
+IAE.US,D,20140130,000000,4.89633,4.89633,4.86746,4.87222,106086.23370097,0
+IAE.US,D,20140131,000000,4.84308,4.89633,4.84308,4.87222,144236.77799895,0
+IAE.US,D,20140203,000000,4.88007,4.92155,4.78524,4.80169,177304.50745976,0
+IAE.US,D,20140204,000000,4.79719,4.93388,4.79719,4.86297,148974.95893898,0
+IAE.US,D,20140205,000000,4.85559,4.85951,4.8227,4.82616,91840.65242433,0
+IAE.US,D,20140206,000000,4.83448,4.89633,4.83448,4.86297,177431.87216088,0
+IAE.US,D,20140207,000000,4.88007,4.94192,4.88007,4.92959,119955.07233229,0
+IAE.US,D,20140210,000000,4.91277,4.94192,4.91277,4.94192,157367.11542209,0
+IAE.US,D,20140211,000000,4.94631,5.01639,4.94192,4.99116,214563.49884989,0
+IAE.US,D,20140212,000000,4.99116,5.02844,4.99116,5.00761,106761.58770441,0
+IAE.US,D,20140213,000000,4.97491,5.02844,4.97491,5.012,97901.713789443,0
+IAE.US,D,20140214,000000,5.0206,5.07376,5.0206,5.06553,90827.086273392,0
+IAE.US,D,20140218,000000,5.0575,5.09497,5.0575,5.0817,127675.0856868,0
+IAE.US,D,20140219,000000,5.06955,5.09497,5.02424,5.02844,108197.91903973,0
+IAE.US,D,20140220,000000,5.02844,5.07376,5.01639,5.0575,135986.97029945,0
+IAE.US,D,20140221,000000,5.06955,5.10328,5.0618,5.09011,92817.828660662,0
+IAE.US,D,20140224,000000,5.09011,5.177,5.09011,5.13122,251969.12019005,0
+IAE.US,D,20140225,000000,5.13122,5.14458,5.06955,5.06955,120088.85878305,0
+IAE.US,D,20140226,000000,5.09497,5.10656,5.03703,5.07806,106738.04128906,0
+IAE.US,D,20140227,000000,5.06553,5.10328,5.03703,5.09011,165997.94693335,0
+IAE.US,D,20140228,000000,5.06955,5.11496,5.06955,5.10328,115209.39935102,0
+IAE.US,D,20140303,000000,5.02424,5.09011,5.012,5.0618,94858.874753417,0
+IAE.US,D,20140304,000000,5.12813,5.14757,5.11496,5.12347,142830.4148286,0
+IAE.US,D,20140305,000000,5.10656,5.11496,5.0817,5.10328,74300.713584232,0
+IAE.US,D,20140306,000000,5.12347,5.15701,5.11496,5.14757,108656.00384713,0
+IAE.US,D,20140307,000000,5.15701,5.17326,5.13122,5.15701,121944.74442796,0
+IAE.US,D,20140310,000000,5.1642,5.1642,5.11132,5.16084,112116.25660951,0
+IAE.US,D,20140311,000000,5.177,5.20624,5.14757,5.17326,176435.43067564,0
+IAE.US,D,20140312,000000,5.1642,5.16896,5.10656,5.11973,147608.19655805,0
+IAE.US,D,20140313,000000,5.11496,5.12813,4.96258,4.99574,249345.8354636,0
+IAE.US,D,20140314,000000,4.99574,5.00761,4.95902,4.9707,152832.28988721,0
+IAE.US,D,20140317,000000,4.99574,5.04105,4.99116,5.04105,182221.427098,0
+IAE.US,D,20140318,000000,5.07806,5.11132,5.04489,5.11132,170324.06560505,0
+IAE.US,D,20140319,000000,5.0817,5.09011,5.0575,5.07806,118228.69197172,0
+IAE.US,D,20140320,000000,5.07376,5.07376,5.00406,5.00406,176465.39884061,0
+IAE.US,D,20140321,000000,5.03246,5.0575,5.00761,5.04489,151889.36298228,0
+IAE.US,D,20140324,000000,5.06553,5.06553,5.0206,5.0206,89795.32516515,0
+IAE.US,D,20140325,000000,5.04956,5.08637,5.0206,5.0206,108715.94017706,0
+IAE.US,D,20140326,000000,5.04489,5.09843,5.03703,5.04956,64238.90219567,0
+IAE.US,D,20140327,000000,5.04489,5.10328,5.04105,5.08637,128132.10020259,0
+IAE.US,D,20140328,000000,5.11132,5.18093,5.11132,5.177,244225.56042021,0
+IAE.US,D,20140331,000000,5.21858,5.251,5.19728,5.251,271267.5481389,0
+IAE.US,D,20140401,000000,5.28127,5.30603,5.26781,5.28894,145617.45417077,0
+IAE.US,D,20140402,000000,5.28444,5.28894,5.24717,5.27267,94578.458352629,0
+IAE.US,D,20140403,000000,5.25586,5.26446,5.21297,5.22241,126986.8881841,0
+IAE.US,D,20140404,000000,5.25586,5.2937,5.19167,5.22979,159449.90288748,0
+IAE.US,D,20140407,000000,5.20045,5.21297,5.17111,5.18802,113861.902219,0
+IAE.US,D,20140408,000000,5.20045,5.24717,5.20045,5.23904,84779.938699158,0
+IAE.US,D,20140409,000000,5.26446,5.31033,5.25586,5.31033,89679.733671696,0
+IAE.US,D,20140410,000000,5.32762,5.35247,5.27707,5.29818,130891.311963,0
+IAE.US,D,20140411,000000,5.24717,5.26781,5.23399,5.26446,117397.07539381,0
+IAE.US,D,20140414,000000,5.29818,5.29818,5.23399,5.26446,212639.11454219,0
+IAE.US,D,20140415,000000,5.26446,5.27267,5.22606,5.22979,134904.90548573,0
+IAE.US,D,20140416,000000,5.23904,5.30192,5.23904,5.29818,156723.87016684,0
+IAE.US,D,20140417,000000,5.27707,5.30192,5.24717,5.27707,323414.29576931,0
+IAE.US,D,20140421,000000,5.28127,5.28444,5.25586,5.28127,92146.755823662,0
+IAE.US,D,20140422,000000,5.30603,5.32762,5.27267,5.2937,159951.86965073,0
+IAE.US,D,20140423,000000,5.27707,5.28444,5.26446,5.27707,120467.74201159,0
+IAE.US,D,20140424,000000,5.31033,5.31033,5.24717,5.25978,125300.10861295,0
+IAE.US,D,20140425,000000,5.24717,5.24717,5.21297,5.23399,91885.604671784,0
+IAE.US,D,20140428,000000,5.21297,5.26781,5.20961,5.25978,127959.783254,0
+IAE.US,D,20140429,000000,5.28127,5.2937,5.27267,5.2937,129022.58281882,0
+IAE.US,D,20140430,000000,5.28127,5.29818,5.25586,5.29818,80381.040198255,0
+IAE.US,D,20140501,000000,5.30603,5.31033,5.27707,5.28127,79456.308250619,0
+IAE.US,D,20140502,000000,5.27707,5.28444,5.24717,5.27267,79687.491237528,0
+IAE.US,D,20140505,000000,5.27267,5.27707,5.22979,5.27267,116369.59545199,0
+IAE.US,D,20140506,000000,5.26446,5.30192,5.26446,5.2937,78884.772532983,0
+IAE.US,D,20140507,000000,5.27707,5.30192,5.25978,5.28127,58964.505161011,0
+IAE.US,D,20140508,000000,5.2937,5.30192,5.27707,5.27707,71512.603950448,0
+IAE.US,D,20140509,000000,5.27707,5.28894,5.24717,5.251,184787.98636932,0
+IAE.US,D,20140512,000000,5.28127,5.30603,5.25978,5.28444,135779.33372787,0
+IAE.US,D,20140513,000000,5.31033,5.35247,5.30603,5.34443,176507.14021324,0
+IAE.US,D,20140514,000000,5.3322,5.36602,5.31939,5.36096,156809.49349534,0
+IAE.US,D,20140515,000000,5.37012,5.39115,5.33602,5.34443,144541.81110668,0
+IAE.US,D,20140516,000000,5.37769,5.39115,5.35247,5.37358,189774.47496196,0
+IAE.US,D,20140519,000000,5.39507,5.44216,5.38667,5.44216,134619.13762691,0
+IAE.US,D,20140520,000000,5.41983,5.46674,5.41983,5.44543,131886.68315664,0
+IAE.US,D,20140521,000000,5.45879,5.47066,5.43684,5.47066,100980.94274007,0
+IAE.US,D,20140522,000000,5.45879,5.49747,5.45879,5.49747,102715.8854335,0
+IAE.US,D,20140523,000000,5.47991,5.51756,5.47991,5.50037,77450.581780864,0
+IAE.US,D,20140527,000000,5.49747,5.50037,5.46674,5.50037,128910.20220019,0
+IAE.US,D,20140528,000000,5.49243,5.50934,5.47066,5.48888,101006.62973862,0
+IAE.US,D,20140529,000000,5.4759,5.54671,5.47066,5.53475,150629.62976194,0
+IAE.US,D,20140530,000000,5.53121,5.62436,5.4759,5.56017,270241.1384887,0
+IAE.US,D,20140602,000000,5.56017,5.58632,5.54288,5.56017,67538.611217151,0
+IAE.US,D,20140603,000000,5.55278,5.56372,5.53475,5.56017,87569.118624547,0
+IAE.US,D,20140604,000000,5.52597,5.52597,5.49747,5.52205,96878.51501405,0
+IAE.US,D,20140605,000000,5.52597,5.58184,5.50542,5.56017,112214.72343727,0
+IAE.US,D,20140606,000000,5.54288,5.61044,5.52597,5.60679,146886.82001556,0
+IAE.US,D,20140609,000000,5.5767,5.63193,5.5767,5.6151,110268.93329746,0
+IAE.US,D,20140610,000000,5.67013,5.67013,5.59343,5.63725,119107.40138029,0
+IAE.US,D,20140611,000000,5.64406,5.64406,5.58632,5.6151,88377.188787122,0
+IAE.US,D,20140612,000000,5.62024,5.62436,5.56961,5.59343,112976.77106079,0
+IAE.US,D,20140613,000000,5.59875,5.67499,5.58923,5.61044,203126.36274754,0
+IAE.US,D,20140616,000000,5.6151,5.63725,5.59343,5.60679,112955.36522866,0
+IAE.US,D,20140617,000000,5.61044,5.61044,5.57306,5.60679,100044.43758477,0
+IAE.US,D,20140618,000000,5.56372,5.62436,5.52597,5.62436,107025.9497311,0
+IAE.US,D,20140619,000000,5.62024,5.62436,5.55615,5.60679,182384.11142212,0
+IAE.US,D,20140620,000000,5.58632,5.62715,5.54671,5.56017,76903.662770168,0
+IAE.US,D,20140623,000000,5.55615,5.55615,5.52205,5.54288,117777.02891396,0
+IAE.US,D,20140624,000000,5.53475,5.56017,5.52205,5.54671,166951.57675435,0
+IAE.US,D,20140625,000000,5.53475,5.55278,5.50037,5.54671,160362.86162745,0
+IAE.US,D,20140626,000000,5.57306,5.6151,5.54288,5.6151,90739.322361695,0
+IAE.US,D,20140627,000000,5.63193,5.64874,5.59875,5.64874,107106.22160155,0
+IAE.US,D,20140630,000000,5.65481,5.65836,5.62436,5.64874,217237.08728182,0
+IAE.US,D,20140701,000000,5.6962,5.6962,5.57073,5.66547,182542.51457981,0
+IAE.US,D,20140702,000000,5.6921,5.71415,5.67985,5.71003,163072.83997399,0
+IAE.US,D,20140703,000000,5.6962,5.72769,5.6962,5.72769,83235.507911614,0
+IAE.US,D,20140707,000000,5.73974,5.90026,5.68798,5.75637,332903.50114864,0
+IAE.US,D,20140708,000000,5.78441,5.78441,5.70116,5.73134,242483.12568555,0
+IAE.US,D,20140709,000000,5.74478,5.74992,5.70116,5.73554,246589.83457799,0
+IAE.US,D,20140710,000000,5.73974,5.74478,5.66201,5.74478,120940.81090147,0
+IAE.US,D,20140711,000000,5.74992,5.76749,5.71003,5.72769,115366.73221712,0
+IAE.US,D,20140714,000000,5.73974,5.75637,5.72237,5.75292,206281.5824022,0
+IAE.US,D,20140715,000000,5.76749,5.76749,5.71415,5.71835,155461.9963633,0
+IAE.US,D,20140716,000000,5.74478,5.76749,5.71003,5.75637,190491.57033802,0
+IAE.US,D,20140717,000000,5.74992,5.77412,5.70116,5.70116,171089.32410337,0
+IAE.US,D,20140718,000000,5.73134,5.74992,5.70116,5.72769,127088.56588668,0
+IAE.US,D,20140721,000000,5.73974,5.74478,5.71003,5.73134,86560.90393164,0
+IAE.US,D,20140722,000000,5.75637,5.77945,5.74992,5.77945,159776.34182732,0
+IAE.US,D,20140723,000000,5.78441,5.857,5.78441,5.857,83559.80626825,0
+IAE.US,D,20140724,000000,5.8784,5.90418,5.84906,5.87541,76429.523588684,0
+IAE.US,D,20140725,000000,5.87541,5.88335,5.84906,5.88335,108941.77170595,0
+IAE.US,D,20140728,000000,5.92661,5.92661,5.86111,5.8784,110243.24629891,0
+IAE.US,D,20140729,000000,5.8784,5.91427,5.8784,5.88699,48045.390195995,0
+IAE.US,D,20140730,000000,5.91427,5.92147,5.86616,5.90418,123683.9682878,0
+IAE.US,D,20140731,000000,5.89204,5.89204,5.78693,5.81383,99744.755935076,0
+IAE.US,D,20140801,000000,5.8357,5.85251,5.80178,5.8044,94007.992926599,0
+IAE.US,D,20140804,000000,5.81383,5.87541,5.78693,5.80925,61752.614794795,0
+IAE.US,D,20140805,000000,5.79132,5.82243,5.74992,5.76198,117585.44671648,0
+IAE.US,D,20140806,000000,5.72237,5.76749,5.72237,5.72237,52562.020773565,0
+IAE.US,D,20140807,000000,5.76749,5.81945,5.68798,5.70583,108072.69492183,0
+IAE.US,D,20140808,000000,5.74992,5.78693,5.64874,5.74992,89277.304027818,0
+IAE.US,D,20140811,000000,5.80178,5.8357,5.77049,5.80925,52860.632131656,0
+IAE.US,D,20140812,000000,5.77412,5.81945,5.77412,5.81383,40851.960311672,0
+IAE.US,D,20140813,000000,5.84906,5.85251,5.82243,5.84906,58357.649820375,0
+IAE.US,D,20140814,000000,5.85251,5.8784,5.8357,5.84009,69974.594912541,0
+IAE.US,D,20140815,000000,5.8784,5.93511,5.84009,5.8784,84607.621750581,0
+IAE.US,D,20140818,000000,5.89708,5.90989,5.87541,5.90989,72486.569311962,0
+IAE.US,D,20140819,000000,5.93156,5.9567,5.90418,5.93511,105655.97647534,0
+IAE.US,D,20140820,000000,5.9481,5.96108,5.92661,5.94381,88319.393040395,0
+IAE.US,D,20140821,000000,5.93511,5.94381,5.89708,5.93941,69783.012715056,0
+IAE.US,D,20140822,000000,5.93941,5.94381,5.88335,5.93511,150529.02235097,0
+IAE.US,D,20140825,000000,5.93511,5.93511,5.89708,5.90026,72272.51099075,0
+IAE.US,D,20140826,000000,5.88699,5.93511,5.86616,5.8784,139813.26279111,0
+IAE.US,D,20140827,000000,5.89204,5.93941,5.89204,5.93941,111863.66779049,0
+IAE.US,D,20140828,000000,5.90418,5.93156,5.8784,5.90418,104795.46202407,0
+IAE.US,D,20140829,000000,5.91427,5.91726,5.89204,5.91726,115626.81307739,0
+IAE.US,D,20140902,000000,5.93511,5.94381,5.90418,5.90989,99689.100771562,0
+IAE.US,D,20140903,000000,5.96548,5.98313,5.96108,5.97379,105428.00436325,0
+IAE.US,D,20140904,000000,5.97874,5.98697,5.9481,5.96548,90550.951039028,0
+IAE.US,D,20140905,000000,5.97874,5.97874,5.93941,5.97874,91872.761172512,0
+IAE.US,D,20140908,000000,5.96108,5.98313,5.93156,5.9523,105608.88364467,0
+IAE.US,D,20140909,000000,5.96548,5.96548,5.89708,5.92661,139070.48041651,0
+IAE.US,D,20140910,000000,5.93511,5.94381,5.90989,5.93156,165012.20836417,0
+IAE.US,D,20140911,000000,5.87036,5.91726,5.7972,5.83084,217574.22913773,0
+IAE.US,D,20140912,000000,5.82673,5.8357,5.74992,5.77412,101965.61101765,0
+IAE.US,D,20140915,000000,5.76198,5.77945,5.68387,5.70116,100735.84596229,0
+IAE.US,D,20140916,000000,5.6962,5.86111,5.6962,5.81383,371182.48043935,0
+IAE.US,D,20140917,000000,5.8357,5.8357,5.73134,5.75637,156774.17387233,0
+IAE.US,D,20140918,000000,5.77945,5.77945,5.65836,5.68798,120575.84146381,0
+IAE.US,D,20140919,000000,5.71003,5.73134,5.66201,5.71003,107062.3396457,0
+IAE.US,D,20140922,000000,5.6921,5.71003,5.61912,5.71003,191955.7292551,0
+IAE.US,D,20140923,000000,5.66201,5.71415,5.65481,5.70116,119122.38546278,0
+IAE.US,D,20140924,000000,5.70583,5.71835,5.55867,5.58847,775314.95826283,0
+IAE.US,D,20140925,000000,5.54942,5.5667,5.49299,5.54438,145134.75265644,0
+IAE.US,D,20140926,000000,5.52317,5.57493,5.52317,5.55391,106254.26948313,0
+IAE.US,D,20140929,000000,5.51541,5.55867,5.39731,5.51056,193750.60827847,0
+IAE.US,D,20140930,000000,5.46674,5.52317,5.46674,5.47991,115522.9947916,0
+IAE.US,D,20141001,000000,5.49822,5.49822,5.38667,5.45758,194936.49137797,0
+IAE.US,D,20141002,000000,5.44898,5.50653,5.35181,5.44898,159233.70398305,0
+IAE.US,D,20141003,000000,5.47991,5.49337,5.41348,5.47066,169322.27266177,0
+IAE.US,D,20141006,000000,5.49822,5.56372,5.41787,5.4759,189213.64216038,0
+IAE.US,D,20141007,000000,5.42151,5.46674,5.409,5.41787,157224.76663849,0
+IAE.US,D,20141008,000000,5.44449,5.4759,5.34144,5.46674,204811.00173548,0
+IAE.US,D,20141009,000000,5.4759,5.4759,5.41348,5.41787,69712.373469056,0
+IAE.US,D,20141010,000000,5.35947,5.409,5.16896,5.25315,355331.4617536,0
+IAE.US,D,20141013,000000,5.23998,5.31099,5.2226,5.29323,165287.27330693,0
+IAE.US,D,20141014,000000,5.28408,5.31099,5.25801,5.27529,219115.44905046,0
+IAE.US,D,20141015,000000,5.27099,5.27529,5.15916,5.24437,229410.58400915,0
+IAE.US,D,20141016,000000,5.17326,5.31985,5.17326,5.28894,130672.97247537,0
+IAE.US,D,20141017,000000,5.3235,5.37723,5.28894,5.29781,92159.599322935,0
+IAE.US,D,20141020,000000,5.30192,5.31528,5.27099,5.29323,120447.40647108,0
+IAE.US,D,20141021,000000,5.30192,5.39115,5.29781,5.39115,103026.26999925,0
+IAE.US,D,20141022,000000,5.41787,5.45758,5.39993,5.41787,64467.944599367,0
+IAE.US,D,20141023,000000,5.5113,5.52429,5.46674,5.51569,156348.19781312,0
+IAE.US,D,20141024,000000,5.54634,5.58184,5.51962,5.55568,115312.14734521,0
+IAE.US,D,20141027,000000,5.49337,5.49337,5.42693,5.47991,110062.36701748,0
+IAE.US,D,20141028,000000,5.52429,5.60053,5.52429,5.58717,73397.387468718,0
+IAE.US,D,20141029,000000,5.60455,5.65481,5.56372,5.65481,84561.599211521,0
+IAE.US,D,20141030,000000,5.65836,5.71526,5.6266,5.64061,93935.213097387,0
+IAE.US,D,20141031,000000,5.69275,5.76563,5.64874,5.68499,113204.74317288,0
+IAE.US,D,20141103,000000,5.68499,5.68499,5.59118,5.60053,120840.2034905,0
+IAE.US,D,20141104,000000,5.58717,5.60866,5.43535,5.47991,110788.02472639,0
+IAE.US,D,20141105,000000,5.4759,5.52429,5.45365,5.45758,109461.93342649,0
+IAE.US,D,20141106,000000,5.48888,5.52886,5.45365,5.45365,150259.30886625,0
+IAE.US,D,20141107,000000,5.47066,5.48888,5.4047,5.4047,140721.94036465,0
+IAE.US,D,20141110,000000,5.43113,5.44449,5.39563,5.39563,89783.551957484,0
+IAE.US,D,20141111,000000,5.409,5.45758,5.39993,5.45758,148902.17910977,0
+IAE.US,D,20141112,000000,5.43113,5.45365,5.39993,5.4047,199132.03447373,0
+IAE.US,D,20141113,000000,5.43535,5.46206,5.38237,5.4047,136587.40389045,0
+IAE.US,D,20141114,000000,5.38237,5.43113,5.35947,5.36947,173594.87675316,0
+IAE.US,D,20141117,000000,5.37723,5.38667,5.31985,5.35181,150699.19871634,0
+IAE.US,D,20141118,000000,5.37283,5.42693,5.34714,5.34714,219960.97941925,0
+IAE.US,D,20141119,000000,5.32939,5.37723,5.29323,5.33256,93656.937279812,0
+IAE.US,D,20141120,000000,5.33256,5.37283,5.29781,5.33256,114430.22706181,0
+IAE.US,D,20141121,000000,5.39115,5.46674,5.35181,5.46674,173457.87942758,0
+IAE.US,D,20141124,000000,5.46674,5.46674,5.35181,5.37723,184119.05411554,0
+IAE.US,D,20141125,000000,5.4047,5.42693,5.36947,5.409,97450.050731685,0
+IAE.US,D,20141126,000000,5.41787,5.41787,5.34144,5.38667,151129.45594197,0
+IAE.US,D,20141128,000000,5.39563,5.39563,5.34714,5.38667,47870.932664207,0
+IAE.US,D,20141201,000000,5.33256,5.34714,5.28408,5.31528,85989.368214004,0
+IAE.US,D,20141202,000000,5.31528,5.36947,5.31528,5.36947,72420.211232386,0
+IAE.US,D,20141203,000000,5.36947,5.38237,5.34714,5.37723,72341.009653538,0
+IAE.US,D,20141204,000000,5.39563,5.39563,5.35181,5.39115,75242.570197564,0
+IAE.US,D,20141205,000000,5.39993,5.39993,5.3549,5.37723,53933.064320926,0
+IAE.US,D,20141208,000000,5.37283,5.37283,5.31985,5.32939,87716.818866184,0
+IAE.US,D,20141209,000000,5.30603,5.32939,5.23998,5.27978,185882.89468233,0
+IAE.US,D,20141210,000000,5.27978,5.28408,5.18205,5.18205,85465.995618641,0
+IAE.US,D,20141211,000000,5.20493,5.27529,5.18205,5.18205,107228.23484464,0
+IAE.US,D,20141212,000000,5.19148,5.20493,5.12869,5.13346,122838.43791901,0
+IAE.US,D,20141215,000000,5.14122,5.20923,5.07497,5.10226,129351.16234188,0
+IAE.US,D,20141216,000000,5.09272,5.1059,5.02209,5.02573,274869.0793933,0
+IAE.US,D,20141217,000000,4.77328,5.11066,4.77328,5.09758,158959.70933191,0
+IAE.US,D,20141218,000000,5.10226,5.18205,5.09758,5.1642,138401.54816272,0
+IAE.US,D,20141219,000000,5.177,5.25315,5.177,5.22642,108867.92158513,0
+IAE.US,D,20141222,000000,5.0618,5.23016,5.05274,5.20923,194536.20231731,0
+IAE.US,D,20141223,000000,5.19457,5.23016,5.177,5.19148,133515.66698107,0
+IAE.US,D,20141224,000000,5.17326,5.2354,5.16896,5.19457,66855.765172485,0
+IAE.US,D,20141226,000000,5.20493,5.25315,5.11552,5.13767,122763.51750659,0
+IAE.US,D,20141229,000000,5.20624,5.26109,5.19643,5.21531,197444.18461097,0
+IAE.US,D,20141230,000000,5.19167,5.20214,5.15598,5.19167,243703.25811645,0
+IAE.US,D,20141231,000000,5.16504,5.83262,5.16504,5.22867,297762.61684689,0
+IAE.US,D,20150102,000000,5.20624,5.24717,5.19643,5.2197,126483.85112925,0
+IAE.US,D,20150105,000000,5.2197,5.23343,5.16952,5.17373,85388.934623005,0
+IAE.US,D,20150106,000000,5.16952,5.20214,5.13346,5.15187,69604.274016845,0
+IAE.US,D,20150107,000000,5.21531,5.21531,5.17373,5.21035,92381.149685389,0
+IAE.US,D,20150108,000000,5.22867,5.27912,5.2197,5.26558,48696.127492479,0
+IAE.US,D,20150109,000000,5.27912,5.33041,5.27473,5.33041,112449.117299,0
+IAE.US,D,20150112,000000,5.29323,5.33041,5.24717,5.2836,97689.796051442,0
+IAE.US,D,20150113,000000,5.29323,5.33378,5.26109,5.27473,98478.600965108,0
+IAE.US,D,20150114,000000,5.23343,5.27473,5.20624,5.24717,151845.48102643,0
+IAE.US,D,20150115,000000,5.29781,5.31154,5.26558,5.29781,188851.88359753,0
+IAE.US,D,20150116,000000,5.2836,5.35219,5.26558,5.34341,132167.09955743,0
+IAE.US,D,20150120,000000,5.34341,5.35676,5.29323,5.32499,69319.576449633,0
+IAE.US,D,20150121,000000,5.35219,5.39339,5.34835,5.38012,94440.390735447,0
+IAE.US,D,20150122,000000,5.40741,5.44384,5.37096,5.43945,95949.50189999,0
+IAE.US,D,20150123,000000,5.39797,5.45758,5.38442,5.43029,65592.821077334,0
+IAE.US,D,20150126,000000,5.46674,5.48047,5.3889,5.39797,87962.985935577,0
+IAE.US,D,20150127,000000,5.35676,5.42105,5.35676,5.38012,35061.682722892,0
+IAE.US,D,20150128,000000,5.38012,5.38012,5.29323,5.31528,62843.241941369,0
+IAE.US,D,20150129,000000,5.33041,5.34341,5.29781,5.33873,49121.033260085,0
+IAE.US,D,20150130,000000,5.27473,5.32499,5.27473,5.27912,56329.447226893,0
+IAE.US,D,20150202,000000,5.30641,5.33041,5.29323,5.30192,87900.909022425,0
+IAE.US,D,20150203,000000,5.29781,5.36676,5.29781,5.34835,58124.326250254,0
+IAE.US,D,20150204,000000,5.35219,5.38442,5.33873,5.36676,71683.850607418,0
+IAE.US,D,20150205,000000,5.35219,5.3889,5.35219,5.37096,39028.183414946,0
+IAE.US,D,20150206,000000,5.35676,5.37096,5.29323,5.29323,114322.12760961,0
+IAE.US,D,20150209,000000,5.29781,5.31154,5.27912,5.2836,49351.145955387,0
+IAE.US,D,20150210,000000,5.2836,5.30641,5.26558,5.29781,74468.749366383,0
+IAE.US,D,20150211,000000,5.26996,5.27912,5.24717,5.26109,60619.175983978,0
+IAE.US,D,20150212,000000,5.24717,5.30192,5.24717,5.2836,76533.341874471,0
+IAE.US,D,20150213,000000,5.30192,5.33873,5.27473,5.33378,81601.172629162,0
+IAE.US,D,20150217,000000,5.32042,5.34835,5.29781,5.31528,70900.397151782,0
+IAE.US,D,20150218,000000,5.32042,5.32499,5.28828,5.32499,85656.507524519,0
+IAE.US,D,20150219,000000,5.31154,5.38012,5.30641,5.33378,43653.983736334,0
+IAE.US,D,20150220,000000,5.33378,5.3889,5.33378,5.33378,96308.04958802,0
+IAE.US,D,20150223,000000,5.34341,5.35219,5.31154,5.32042,122495.94460508,0
+IAE.US,D,20150224,000000,5.32499,5.37489,5.32499,5.37489,70251.80043851,0
+IAE.US,D,20150225,000000,5.35676,5.41619,5.35676,5.38012,127166.69717392,0
+IAE.US,D,20150226,000000,5.37096,5.42563,5.37096,5.41245,222559.64743876,0
+IAE.US,D,20150227,000000,5.40264,5.50373,5.38442,5.43945,225977.08853691,0
+IAE.US,D,20150302,000000,5.43535,5.48542,5.42563,5.47645,53990.860067654,0
+IAE.US,D,20150303,000000,5.47066,5.49402,5.44384,5.45758,151042.76232189,0
+IAE.US,D,20150304,000000,5.47645,5.47645,5.40741,5.44384,56616.285377316,0
+IAE.US,D,20150305,000000,5.46206,5.46206,5.39797,5.42105,43716.060649486,0
+IAE.US,D,20150306,000000,5.39797,5.40741,5.33041,5.36134,67106.213408303,0
+IAE.US,D,20150309,000000,5.37489,5.39339,5.33041,5.33041,44374.289987212,0
+IAE.US,D,20150310,000000,5.30192,5.32042,5.24277,5.24277,124158.10746928,0
+IAE.US,D,20150311,000000,5.26109,5.29323,5.22867,5.23343,34095.20940262,0
+IAE.US,D,20150312,000000,5.27473,5.31528,5.26996,5.2836,68201.121721301,0
+IAE.US,D,20150313,000000,5.26109,5.27912,5.21531,5.22867,45461.706258969,0
+IAE.US,D,20150316,000000,5.23847,5.27912,5.22437,5.24717,67327.763770757,0
+IAE.US,D,20150317,000000,5.24717,5.26558,5.21531,5.26558,56616.285377316,0
+IAE.US,D,20150318,000000,5.22437,5.33041,5.22437,5.32499,37162.665145586,0
+IAE.US,D,20150319,000000,5.33041,5.36134,5.29323,5.33378,74536.177737565,0
+IAE.US,D,20150320,000000,5.35219,5.3889,5.34835,5.37489,103613.86009098,0
+IAE.US,D,20150323,000000,5.37489,5.39339,5.34835,5.38012,47213.773618087,0
+IAE.US,D,20150324,000000,5.38012,5.39339,5.35676,5.39339,106018.80532979,0
+IAE.US,D,20150325,000000,5.39339,5.43945,5.36676,5.36676,114103.78812196,0
+IAE.US,D,20150326,000000,5.34835,5.38012,5.33378,5.35219,32570.043863986,0
+IAE.US,D,20150327,000000,5.35219,5.40741,5.33378,5.35219,77602.563188925,0
+IAE.US,D,20150330,000000,5.35676,5.36134,5.30641,5.32042,299899.98918419,0
+IAE.US,D,20150331,000000,5.31154,5.38442,5.2836,5.29781,224312.78508949,0
+IAE.US,D,20150401,000000,5.3449,5.39619,5.31603,5.33098,79704.615903225,0
+IAE.US,D,20150402,000000,5.34004,5.37723,5.30696,5.36405,98835.008069926,0
+IAE.US,D,20150406,000000,5.36405,5.44328,5.36405,5.40133,80980.403497648,0
+IAE.US,D,20150407,000000,5.4245,5.43394,5.40609,5.4245,61675.553799158,0
+IAE.US,D,20150408,000000,5.46206,5.50514,5.46206,5.48598,210211.69317965,0
+IAE.US,D,20150409,000000,5.50934,5.57073,5.50514,5.57073,101770.81794535,0
+IAE.US,D,20150410,000000,5.57493,5.59343,5.55232,5.57493,111161.55649691,0
+IAE.US,D,20150413,000000,5.57073,5.57493,5.51878,5.52364,70572.887920328,0
+IAE.US,D,20150414,000000,5.53812,5.57073,5.53812,5.57073,86081.413292125,0
+IAE.US,D,20150415,000000,5.56148,5.59931,5.55232,5.59343,102984.52862662,0
+IAE.US,D,20150416,000000,5.61211,5.67901,5.61211,5.67434,116019.61009681,0
+IAE.US,D,20150417,000000,5.60343,5.63127,5.57073,5.60753,134545.28750609,0
+IAE.US,D,20150420,000000,5.63127,5.64463,5.58875,5.64463,67883.245114302,0
+IAE.US,D,20150421,000000,5.64463,5.65986,5.59931,5.64099,52591.988938534,0
+IAE.US,D,20150422,000000,5.64099,5.65051,5.62314,5.64463,78670.714211771,0
+IAE.US,D,20150423,000000,5.64463,5.69751,5.64463,5.69275,69931.783248299,0
+IAE.US,D,20150424,000000,5.7261,5.80178,5.72134,5.78618,66796.899134151,0
+IAE.US,D,20150427,000000,5.81038,5.88073,5.75348,5.75815,59512.494463313,0
+IAE.US,D,20150428,000000,5.76376,5.82851,5.76376,5.80178,98413.313177139,0
+IAE.US,D,20150429,000000,5.76787,5.78618,5.67901,5.73498,89698.998920605,0
+IAE.US,D,20150430,000000,5.71602,5.79132,5.67434,5.6834,79073.14385565,0
+IAE.US,D,20150501,000000,5.70676,5.80487,5.67434,5.68798,88424.281617789,0
+IAE.US,D,20150504,000000,5.71172,5.76376,5.6834,5.6834,97559.220475504,0
+IAE.US,D,20150505,000000,5.69275,5.73058,5.64099,5.64463,169398.2633658,0
+IAE.US,D,20150506,000000,5.65986,5.66883,5.58465,5.60343,66314.197619819,0
+IAE.US,D,20150507,000000,5.59343,5.61211,5.55671,5.57073,52551.317857504,0
+IAE.US,D,20150508,000000,5.57073,5.61791,5.57073,5.59343,85444.58978652,0
+IAE.US,D,20150511,000000,5.58025,5.58465,5.49514,5.56568,55261.296204046,0
+IAE.US,D,20150512,000000,5.54232,5.57493,5.54232,5.54232,64947.435238882,0
+IAE.US,D,20150513,000000,5.54634,5.6266,5.54634,5.57493,76941.12297638,0
+IAE.US,D,20150514,000000,5.58875,5.61211,5.55671,5.58875,70141.560403086,0
+IAE.US,D,20150515,000000,5.60753,5.63127,5.59931,5.62314,49397.168494448,0
+IAE.US,D,20150518,000000,5.57493,5.60343,5.56148,5.59931,159516.26096705,0
+IAE.US,D,20150519,000000,5.60753,5.61211,5.57493,5.61211,138578.14627772,0
+IAE.US,D,20150520,000000,5.60343,5.76376,5.58465,5.70237,226154.75694351,0
+IAE.US,D,20150521,000000,5.67901,5.74992,5.64463,5.71172,92239.87119339,0
+IAE.US,D,20150522,000000,5.73974,5.83393,5.64463,5.65051,174293.77717192,0
+IAE.US,D,20150526,000000,5.67901,5.7261,5.65051,5.67434,121799.18476953,0
+IAE.US,D,20150527,000000,5.66883,5.6834,5.64463,5.6636,168126.7569378,0
+IAE.US,D,20150528,000000,5.6266,5.6266,5.55232,5.57493,90084.303898786,0
+IAE.US,D,20150529,000000,5.57493,5.57493,5.54634,5.54634,89905.565200574,0
+IAE.US,D,20150601,000000,5.56148,5.59931,5.50514,5.51878,131658.71104455,0
+IAE.US,D,20150602,000000,5.51494,5.54634,5.453,5.49066,114451.63289394,0
+IAE.US,D,20150603,000000,5.50514,5.55232,5.49514,5.49916,108615.33276609,0
+IAE.US,D,20150604,000000,5.45758,5.49066,5.4146,5.42899,95646.609375475,0
+IAE.US,D,20150605,000000,5.38741,5.42899,5.30192,5.32098,108395.92298685,0
+IAE.US,D,20150608,000000,5.32098,5.36817,5.30192,5.31201,85021.824602126,0
+IAE.US,D,20150609,000000,5.28762,5.33098,5.26875,5.28762,98746.173866623,0
+IAE.US,D,20150610,000000,5.31603,5.37723,5.31603,5.35807,83735.334091644,0
+IAE.US,D,20150611,000000,5.35807,5.40133,5.35396,5.38741,70984.950188661,0
+IAE.US,D,20150612,000000,5.40609,5.48047,5.35807,5.41936,100534.63114035,0
+IAE.US,D,20150615,000000,5.43394,5.50514,5.35807,5.43394,125617.98521995,0
+IAE.US,D,20150616,000000,5.44786,5.49916,5.42899,5.44328,69296.030034299,0
+IAE.US,D,20150617,000000,5.44328,5.55671,5.44328,5.52364,89698.998920605,0
+IAE.US,D,20150618,000000,5.56568,5.71602,5.56568,5.6266,70988.161063479,0
+IAE.US,D,20150619,000000,5.63651,5.64099,5.53812,5.57073,70141.560403086,0
+IAE.US,D,20150622,000000,5.64099,5.65986,5.53354,5.54232,97771.138213503,0
+IAE.US,D,20150623,000000,5.57493,5.64463,5.55671,5.63127,63580.672857943,0
+IAE.US,D,20150624,000000,5.6266,5.68798,5.56148,5.59343,73754.864865142,0
+IAE.US,D,20150625,000000,5.61211,5.65051,5.60753,5.64099,77580.087065198,0
+IAE.US,D,20150626,000000,5.62314,5.6636,5.59931,5.65649,101384.44267556,0
+IAE.US,D,20150629,000000,5.59343,5.6266,5.50514,5.52364,98197.114272714,0
+IAE.US,D,20150630,000000,5.60343,5.6266,5.52775,5.58465,109477.98780058,0
+IAE.US,D,20150701,000000,5.62361,5.76376,5.62361,5.64706,155733.85043124,0
+IAE.US,D,20150702,000000,5.66593,5.66593,5.58465,5.63762,75281.100695382,0
+IAE.US,D,20150706,000000,5.53177,5.58465,5.44449,5.49299,84178.434816552,0
+IAE.US,D,20150707,000000,5.44449,5.46337,5.3037,5.44898,70731.291078025,0
+IAE.US,D,20150708,000000,5.34275,5.34275,5.14954,5.1928,164420.33710602,0
+IAE.US,D,20150709,000000,5.3037,5.3037,5.16896,5.23642,112094.85077739,0
+IAE.US,D,20150710,000000,5.31425,5.36218,5.3037,5.35219,71354.200792751,0
+IAE.US,D,20150713,000000,5.38667,5.38667,5.25026,5.36218,93483.55003963,0
+IAE.US,D,20150714,000000,5.34835,5.40609,5.31874,5.40609,72933.951203294,0
+IAE.US,D,20150715,000000,5.38115,5.39563,5.30921,5.32322,73832.996152384,0
+IAE.US,D,20150716,000000,5.36741,5.45421,5.36741,5.42983,108580.01314309,0
+IAE.US,D,20150717,000000,5.43983,5.44898,5.3378,5.39563,73214.367604082,0
+IAE.US,D,20150720,000000,5.37685,5.37685,5.31874,5.32322,63901.760339762,0
+IAE.US,D,20150721,000000,5.35219,5.4146,5.33256,5.37218,49431.417825841,0
+IAE.US,D,20150722,000000,5.34835,5.35733,5.29491,5.34275,49843.480094175,0
+IAE.US,D,20150723,000000,5.3037,5.33256,5.26072,5.29987,92860.640324904,0
+IAE.US,D,20150724,000000,5.28408,5.29987,5.20736,5.21194,30400.562778504,0
+IAE.US,D,20150727,000000,5.14954,5.15869,4.93697,4.97995,136915.98341351,0
+IAE.US,D,20150728,000000,5.04274,5.11598,4.92221,4.95622,169177.78329495,0
+IAE.US,D,20150729,000000,5.01891,5.12486,4.9707,4.97995,88515.256404304,0
+IAE.US,D,20150730,000000,5.03835,5.09646,4.96051,4.99023,76521.568666805,0
+IAE.US,D,20150731,000000,5.01891,5.12066,4.99023,5.01424,92654.074044935,0
+IAE.US,D,20150803,000000,4.99023,5.01424,4.93155,4.9849,60689.815229978,0
+IAE.US,D,20150804,000000,4.9707,5.04274,4.9707,5.00471,66804.391175394,0
+IAE.US,D,20150805,000000,4.9849,5.06731,4.9849,4.99023,77968.602918196,0
+IAE.US,D,20150806,000000,4.99462,5.03321,4.94192,4.95099,45646.866706817,0
+IAE.US,D,20150807,000000,4.94192,5.02368,4.92679,4.97995,75900.799535291,0
+IAE.US,D,20150810,000000,4.9849,5.00891,4.9849,4.99462,44672.901345303,0
+IAE.US,D,20150811,000000,4.90773,4.94631,4.87381,4.93155,109925.36969191,0
+IAE.US,D,20150812,000000,4.85951,4.89801,4.84943,4.88371,84791.711906824,0
+IAE.US,D,20150813,000000,4.86401,4.86886,4.77721,4.79177,143325.9598422,0
+IAE.US,D,20150814,000000,4.78178,4.82561,4.73861,4.74805,63495.049529458,0
+IAE.US,D,20150817,000000,4.70451,4.763,4.68994,4.71918,88105.334719183,0
+IAE.US,D,20150818,000000,4.59352,4.68041,4.59352,4.65144,107953.89255355,0
+IAE.US,D,20150819,000000,4.6464,4.69965,4.61295,4.67078,83144.533125099,0
+IAE.US,D,20150820,000000,4.60304,4.66116,4.54512,4.55474,74247.199003929,0
+IAE.US,D,20150821,000000,4.45794,4.4969,4.31779,4.33228,185724.49152463,0
+IAE.US,D,20150824,000000,4.08095,4.21623,3.87792,4.12439,180984.17000139,0
+IAE.US,D,20150825,000000,4.32761,4.32761,4.0858,4.24034,163384.29483136,0
+IAE.US,D,20150826,000000,4.35162,4.37582,4.23091,4.35162,142705.19071069,0
+IAE.US,D,20150827,000000,4.42422,4.51616,4.37582,4.4629,238048.90756165,0
+IAE.US,D,20150828,000000,4.45336,4.48214,4.29873,4.42898,140228.53593426,0
+IAE.US,D,20150831,000000,4.38068,4.39525,4.30808,4.32761,112924.32677209,0
+IAE.US,D,20150901,000000,4.2551,4.31303,4.23091,4.26939,112715.6199089,0
+IAE.US,D,20150902,000000,4.30808,4.34218,4.27425,4.27911,83144.533125099,0
+IAE.US,D,20150903,000000,4.29351,4.31779,4.26473,4.26939,91414.676365118,0
+IAE.US,D,20150904,000000,4.20165,4.22585,4.1726,4.18231,54186.723431562,0
+IAE.US,D,20150908,000000,4.27911,4.31303,4.26473,4.29351,64323.455232549,0
+IAE.US,D,20150909,000000,4.38068,4.39039,4.28883,4.29873,76316.072678441,0
+IAE.US,D,20150910,000000,4.32256,4.37114,4.31303,4.36143,72134.443373568,0
+IAE.US,D,20150911,000000,4.35162,4.37582,4.33228,4.37114,60391.203871888,0
+IAE.US,D,20150914,000000,4.36619,4.39992,4.35162,4.38068,68874.335141512,0
+IAE.US,D,20150915,000000,4.36619,4.43842,4.34667,4.43393,112715.6199089,0
+IAE.US,D,20150916,000000,4.44842,4.48214,4.43393,4.46757,114370.29073187,0
+IAE.US,D,20150917,000000,4.45336,4.52559,4.44842,4.44842,80295.41686977,0
+IAE.US,D,20150918,000000,4.40488,4.4969,4.38553,4.40964,45499.16646518,0
+IAE.US,D,20150921,000000,4.41936,4.49176,4.39992,4.40488,97203.883662292,0
+IAE.US,D,20150922,000000,4.33228,4.35162,4.30331,4.32761,63080.846677914,0
+IAE.US,D,20150923,000000,4.32256,4.37582,4.30808,4.31303,70109.451654904,0
+IAE.US,D,20150924,000000,4.28883,4.30808,4.25968,4.29351,46186.293676271,0
+IAE.US,D,20150925,000000,4.30808,4.36619,4.2551,4.28407,52949.466334959,0
+IAE.US,D,20150928,000000,4.28407,4.28407,4.14383,4.14859,169861.69963122,0
+IAE.US,D,20150929,000000,4.14859,4.15793,4.07618,4.07618,165247.6725175,0
+IAE.US,D,20150930,000000,4.1726,4.25968,4.09057,4.13897,461207.9182998,0
+IAE.US,D,20151001,000000,4.19138,4.24118,4.1713,4.23604,119794.52859138,0
+IAE.US,D,20151002,000000,4.18138,4.32583,4.18138,4.27584,61199.274034462,0
+IAE.US,D,20151005,000000,4.29584,4.40572,4.29088,4.39058,160982.56046735,0
+IAE.US,D,20151006,000000,4.38563,4.41048,4.34563,4.4003,77256.859000168,0
+IAE.US,D,20151007,000000,4.44533,4.51017,4.4003,4.47027,102337.00220495,0
+IAE.US,D,20151008,000000,4.41562,4.51017,4.41562,4.50046,214506.77339477,0
+IAE.US,D,20151009,000000,4.51017,4.58997,4.50503,4.58997,89695.788045787,0
+IAE.US,D,20151012,000000,4.55997,4.60995,4.54988,4.58997,60078.678722918,0
+IAE.US,D,20151013,000000,4.55502,4.57987,4.54016,4.56997,100930.63903459,0
+IAE.US,D,20151014,000000,4.60005,4.61995,4.55997,4.56502,78458.796473772,0
+IAE.US,D,20151015,000000,4.60005,4.63481,4.58492,4.63481,107153.31443221,0
+IAE.US,D,20151016,000000,4.64481,4.70442,4.62986,4.70442,111368.12277688,0
+IAE.US,D,20151019,000000,4.6548,4.68452,4.64967,4.65948,136868.89058284,0
+IAE.US,D,20151020,000000,4.66966,4.72955,4.64967,4.69461,54248.800344714,0
+IAE.US,D,20151021,000000,4.67462,4.69937,4.60005,4.60491,152898.64796679,0
+IAE.US,D,20151022,000000,4.58492,4.66966,4.57987,4.65948,198450.25872067,0
+IAE.US,D,20151023,000000,4.69937,4.77935,4.68966,4.73917,124606.55965223,0
+IAE.US,D,20151026,000000,4.71937,4.73917,4.66966,4.67956,94311.95574272,0
+IAE.US,D,20151027,000000,4.64967,4.67956,4.60005,4.63967,141665.9375612,0
+IAE.US,D,20151028,000000,4.63967,4.64481,4.61995,4.63481,173971.61939849,0
+IAE.US,D,20151029,000000,4.58492,4.60491,4.57492,4.58492,71032.043019327,0
+IAE.US,D,20151030,000000,4.60005,4.62472,4.57492,4.58492,62003.063030612,0
+IAE.US,D,20151102,000000,4.56502,4.63481,4.56502,4.61463,60653.425315372,0
+IAE.US,D,20151103,000000,4.63481,4.73917,4.63481,4.73917,169353.31111834,0
+IAE.US,D,20151104,000000,4.75936,4.77431,4.73459,4.77431,151214.00897885,0
+IAE.US,D,20151105,000000,4.76935,4.76935,4.70956,4.74459,68024.523606301,0
+IAE.US,D,20151106,000000,4.67956,4.70956,4.67956,4.68966,80463.452651921,0
+IAE.US,D,20151109,000000,4.64967,4.66966,4.61995,4.64967,140915.66314535,0
+IAE.US,D,20151110,000000,4.62472,4.62986,4.60005,4.61995,143867.52739486,0
+IAE.US,D,20151111,000000,4.61463,4.65948,4.60995,4.60995,79665.015113801,0
+IAE.US,D,20151112,000000,4.57987,4.62472,4.57492,4.57987,79060.300356377,0
+IAE.US,D,20151113,000000,4.57492,4.57492,4.51017,4.51512,74042.773307172,0
+IAE.US,D,20151116,000000,4.51512,4.56997,4.49503,4.54988,27687.373557144,0
+IAE.US,D,20151117,000000,4.56502,4.58997,4.52503,4.56997,127215.9305878,0
+IAE.US,D,20151118,000000,4.55502,4.57987,4.52036,4.56997,35520.837821891,0
+IAE.US,D,20151119,000000,4.55997,4.67462,4.54512,4.67462,65815.441731395,0
+IAE.US,D,20151120,000000,4.68452,4.72955,4.68452,4.70442,94513.170564659,0
+IAE.US,D,20151123,000000,4.70956,4.71937,4.67462,4.70956,124005.05576962,0
+IAE.US,D,20151124,000000,4.64967,4.67956,4.62472,4.6648,94710.104220174,0
+IAE.US,D,20151125,000000,4.67462,4.67462,4.62986,4.64481,90897.725519391,0
+IAE.US,D,20151127,000000,4.61463,4.61463,4.57492,4.57492,72838.695250355,0
+IAE.US,D,20151130,000000,4.56997,4.62986,4.54512,4.62986,125615.84463674,0
+IAE.US,D,20151201,000000,4.63481,4.66966,4.63481,4.6548,82632.933737403,0
+IAE.US,D,20151202,000000,4.6548,4.67462,4.60995,4.60995,91159.946962876,0
+IAE.US,D,20151203,000000,4.62472,4.63481,4.58997,4.62986,117337.13906387,0
+IAE.US,D,20151204,000000,4.61463,4.62472,4.51512,4.62472,91097.870049724,0
+IAE.US,D,20151207,000000,4.58492,4.58997,4.54988,4.54988,88690.784227698,0
+IAE.US,D,20151208,000000,4.50046,4.52503,4.49503,4.52503,92075.046286056,0
+IAE.US,D,20151209,000000,4.54512,4.55502,4.49503,4.50046,98120.053277079,0
+IAE.US,D,20151210,000000,4.48503,4.49503,4.43543,4.48503,79456.308250619,0
+IAE.US,D,20151211,000000,4.41562,4.44533,4.4003,4.42038,123606.90729216,0
+IAE.US,D,20151214,000000,4.43048,4.43048,4.29584,4.41562,176679.45716182,0
+IAE.US,D,20151215,000000,4.45551,4.45551,4.4003,4.42038,73441.269424566,0
+IAE.US,D,20151216,000000,4.42038,4.50503,4.42038,4.50503,208883.46129653,0
+IAE.US,D,20151217,000000,4.54988,4.54988,4.45551,4.50046,122000.39959147,0
+IAE.US,D,20151218,000000,4.52036,4.52036,4.46037,4.49503,64406.937977821,0
+IAE.US,D,20151221,000000,4.52036,4.52036,4.47027,4.47541,213900.98834573,0
+IAE.US,D,20151222,000000,4.49503,4.53512,4.47027,4.53016,64947.435238882,0
+IAE.US,D,20151223,000000,4.58492,4.62472,4.56997,4.62472,104145.79501919,0
+IAE.US,D,20151224,000000,4.63481,4.64967,4.62472,4.62986,85941.205091731,0
+IAE.US,D,20151228,000000,4.61463,4.61463,4.54512,4.57492,100523.92822429,0
+IAE.US,D,20151229,000000,4.60818,4.63387,4.55586,4.62379,56208.504275408,0
+IAE.US,D,20151230,000000,4.61351,4.6307,4.59296,4.62873,131973.37677673,0
+IAE.US,D,20151231,000000,4.62873,4.63893,4.56231,4.62873,150197.2319531,0
+IAE.US,D,20160104,000000,4.53652,4.55988,4.4544,4.45963,50985.48123784,0
+IAE.US,D,20160105,000000,4.51082,4.52624,4.43402,4.4544,81464.175303586,0
+IAE.US,D,20160106,000000,4.39319,4.42375,4.38796,4.38796,52291.236997232,0
+IAE.US,D,20160107,000000,4.26996,4.33125,4.26996,4.28538,66922.12325206,0
+IAE.US,D,20160108,000000,4.25968,4.28014,4.23417,4.23931,163473.12903465,0
+IAE.US,D,20160111,000000,4.28014,4.28014,4.16737,4.20325,91614.820895451,0
+IAE.US,D,20160112,000000,4.23417,4.23782,4.15112,4.18802,135754.71702094,0
+IAE.US,D,20160113,000000,4.19811,4.21193,4.12663,4.14176,262726.62112255,0
+IAE.US,D,20160114,000000,4.12663,4.19811,4.03404,4.17251,158221.20812372,0
+IAE.US,D,20160115,000000,4.00853,4.12131,4.00853,4.10085,227375.95966602,0
+IAE.US,D,20160119,000000,4.11626,4.17765,4.05983,4.17765,287751.10916382,0
+IAE.US,D,20160120,000000,4.08038,4.14363,3.9266,3.99826,131780.72428764,0
+IAE.US,D,20160121,000000,4.0703,4.16737,3.99835,4.16737,234381.01822768,0
+IAE.US,D,20160122,000000,4.21876,4.3007,4.18287,4.3007,139033.0202103,0
+IAE.US,D,20160125,000000,4.28538,4.34181,4.17765,4.31088,307425.2094664,0
+IAE.US,D,20160126,000000,4.2751,4.40301,4.27267,4.35694,484217.04724685,0
+IAE.US,D,20160127,000000,4.33657,4.36899,4.26501,4.28014,93763.966440418,0
+IAE.US,D,20160128,000000,4.33125,4.3462,4.24949,4.24949,75943.611199533,0
+IAE.US,D,20160129,000000,4.3007,4.35199,4.2751,4.31088,129660.47661604,0
+IAE.US,D,20160201,000000,4.23417,4.33872,4.23417,4.30574,57952.009301679,0
+IAE.US,D,20160202,000000,4.23931,4.25968,4.20325,4.20325,83833.800919401,0
+IAE.US,D,20160203,000000,4.2238,4.23156,4.17765,4.21876,133206.35270691,0
+IAE.US,D,20160204,000000,4.19811,4.29566,4.19811,4.23931,29849.362601384,0
+IAE.US,D,20160205,000000,4.20858,4.23931,4.17251,4.17251,19173.203830943,0
+IAE.US,D,20160208,000000,4.1314,4.17251,4.04441,4.08534,65652.757407274,0
+IAE.US,D,20160209,000000,4.02385,4.09057,4.00853,4.03404,24937.794421178,0
+IAE.US,D,20160210,000000,4.03918,4.11355,4.01881,4.02787,46648.659650088,0
+IAE.US,D,20160211,000000,3.92146,4.00853,3.89576,3.9266,111773.76329558,0
+IAE.US,D,20160212,000000,3.96761,3.96761,3.89053,3.92146,163606.91548541,0
+IAE.US,D,20160216,000000,4.01377,4.04413,3.95724,3.99826,147579.29868468,0
+IAE.US,D,20160217,000000,4.01377,4.10599,4.01377,4.07524,79437.04300171,0
+IAE.US,D,20160218,000000,4.07524,4.14176,4.0703,4.08534,79719.599985709,0
+IAE.US,D,20160219,000000,4.03918,4.09057,3.99302,4.05983,62632.394494976,0
+IAE.US,D,20160222,000000,4.1469,4.17765,4.10599,4.13663,171372.95137898,0
+IAE.US,D,20160223,000000,4.15204,4.15728,4.12131,4.14176,83502.010521522,0
+IAE.US,D,20160224,000000,4.06496,4.16251,4.06496,4.15728,85468.136201853,0
+IAE.US,D,20160225,000000,4.15204,4.17765,4.12663,4.16737,46467.780368664,0
+IAE.US,D,20160226,000000,4.17765,4.20858,4.15728,4.15728,54413.625252047,0
+IAE.US,D,20160229,000000,4.15204,4.19446,4.14176,4.18802,100454.35926989,0
+IAE.US,D,20160301,000000,4.19306,4.28014,4.19306,4.26501,90285.518720726,0
+IAE.US,D,20160302,000000,4.3007,4.38796,4.3007,4.38273,107171.50938952,0
+IAE.US,D,20160303,000000,4.36227,4.4544,4.36227,4.42375,43520.197285578,0
+IAE.US,D,20160304,000000,4.43916,4.50784,4.43402,4.48503,54129.997976442,0
+IAE.US,D,20160307,000000,4.46467,4.51082,4.42375,4.51082,39069.924787583,0
+IAE.US,D,20160308,000000,4.50074,4.50074,4.43402,4.46467,62981.309558551,0
+IAE.US,D,20160309,000000,4.46467,4.52624,4.46467,4.50074,41237.265289853,0
+IAE.US,D,20160310,000000,4.51616,4.52624,4.46991,4.51082,20486.451631578,0
+IAE.US,D,20160311,000000,4.55203,4.5879,4.54689,4.56231,47538.071974723,0
+IAE.US,D,20160314,000000,4.56231,4.57259,4.51616,4.52624,30129.779002171,0
+IAE.US,D,20160315,000000,4.49541,4.49541,4.44926,4.47346,18460.389621308,0
+IAE.US,D,20160316,000000,4.43402,4.57744,4.39011,4.56717,67578.212006575,0
+IAE.US,D,20160317,000000,4.56717,4.6648,4.56231,4.64911,58236.706868891,0
+IAE.US,D,20160318,000000,4.6648,4.70563,4.64425,4.64911,32872.9363885,0
+IAE.US,D,20160321,000000,4.63387,4.69012,4.63387,4.68003,55047.237882835,0
+IAE.US,D,20160322,000000,4.68003,4.68003,4.62379,4.65929,133746.84996797,0
+IAE.US,D,20160323,000000,4.65929,4.65929,4.59296,4.61351,31232.179356412,0
+IAE.US,D,20160324,000000,4.60304,4.61351,4.56717,4.58529,23911.384770967,0
+IAE.US,D,20160328,000000,4.57744,4.5795,4.55203,4.56231,47999.367656935,0
+IAE.US,D,20160329,000000,4.56231,4.598,4.54175,4.598,89137.095827424,0
+IAE.US,D,20160330,000000,4.61351,4.69012,4.61351,4.66984,142517.88967962,0
+IAE.US,D,20160331,000000,4.64425,4.73618,4.64425,4.73618,153566.50992898,0
+IAE.US,D,20160401,000000,4.67592,4.71264,4.61772,4.68648,74185.122090778,0
+IAE.US,D,20160404,000000,4.6548,4.70199,4.60202,4.61772,64947.435238882,0
+IAE.US,D,20160405,000000,4.55978,4.55978,4.4913,4.51774,87662.233994275,0
+IAE.US,D,20160406,000000,4.53343,4.59688,4.50728,4.59688,48640.472328964,0
+IAE.US,D,20160407,000000,4.54922,4.59146,4.51251,4.59146,213010.5057295,0
+IAE.US,D,20160408,000000,4.66546,4.66546,4.54922,4.54922,37140.189021858,0
+IAE.US,D,20160411,000000,4.59688,4.60744,4.54922,4.57034,63718.740475125,0
+IAE.US,D,20160412,000000,4.57585,4.6548,4.57585,4.64341,53833.527201563,0
+IAE.US,D,20160413,000000,4.67592,4.74945,4.67592,4.74945,57644.83561074,0
+IAE.US,D,20160414,000000,4.74945,4.77066,4.72843,4.77066,46817.765723845,0
+IAE.US,D,20160415,000000,4.81812,4.81812,4.7075,4.73899,62770.462112157,0
+IAE.US,D,20160418,000000,4.7075,4.83924,4.7075,4.81812,100452.21868668,0
+IAE.US,D,20160419,000000,4.84467,4.86036,4.78113,4.81812,73104.127568658,0
+IAE.US,D,20160420,000000,4.79711,4.80233,4.73114,4.74945,51772.145568294,0
+IAE.US,D,20160421,000000,4.7602,4.77599,4.74945,4.7602,43843.425350607,0
+IAE.US,D,20160422,000000,4.7445,4.77599,4.73609,4.73899,33385.606067803,0
+IAE.US,D,20160425,000000,4.71264,4.77599,4.6548,4.74945,67918.564737301,0
+IAE.US,D,20160426,000000,4.74945,4.82346,4.73899,4.80233,107741.97481555,0
+IAE.US,D,20160427,000000,4.76552,4.82859,4.73375,4.78113,42895.146987638,0
+IAE.US,D,20160428,000000,4.73375,4.7445,4.70218,4.70218,80390.672822708,0
+IAE.US,D,20160429,000000,4.68106,4.71264,4.64939,4.66546,34582.192083377,0
+IAE.US,D,20160502,000000,4.69161,4.69161,4.64939,4.67592,61402.629439613,0
+IAE.US,D,20160503,000000,4.62818,4.64303,4.58623,4.63379,65772.630067153,0
+IAE.US,D,20160504,000000,4.59146,4.59146,4.54922,4.55464,28448.350889052,0
+IAE.US,D,20160505,000000,4.57585,4.60744,4.53867,4.55978,33955.001202226,0
+IAE.US,D,20160506,000000,4.57034,4.57296,4.48083,4.51774,77434.527406774,0
+IAE.US,D,20160509,000000,4.54922,4.54922,4.52307,4.52307,71523.306866509,0
+IAE.US,D,20160510,000000,4.55464,4.59146,4.55464,4.56511,78238.316402924,0
+IAE.US,D,20160511,000000,4.53343,4.56511,4.52307,4.55464,36183.348326042,0
+IAE.US,D,20160512,000000,4.56511,4.56511,4.51242,4.52307,79402.793670316,0
+IAE.US,D,20160513,000000,4.50728,4.50728,4.45963,4.47551,42535.529008003,0
+IAE.US,D,20160516,000000,4.4913,4.4913,4.44906,4.48083,55244.171538349,0
+IAE.US,D,20160517,000000,4.48083,4.49662,4.44906,4.44906,40508.396706126,0
+IAE.US,D,20160518,000000,4.46477,4.46972,4.30695,4.30695,75619.312842897,0
+IAE.US,D,20160519,000000,4.29621,4.38385,4.23828,4.36993,60912.435884039,0
+IAE.US,D,20160520,000000,4.4017,4.42823,4.4017,4.42281,59338.036931525,0
+IAE.US,D,20160523,000000,4.41216,4.44906,4.4017,4.4017,58296.643198829,0
+IAE.US,D,20160524,000000,4.39124,4.46477,4.38058,4.44393,42591.184171518,0
+IAE.US,D,20160525,000000,4.47027,4.52307,4.46243,4.52307,68644.22244621,0
+IAE.US,D,20160526,000000,4.49662,4.55464,4.49662,4.55464,62317.728762794,0
+IAE.US,D,20160527,000000,4.54418,4.56511,4.52811,4.54418,36755.954335284,0
+IAE.US,D,20160531,000000,4.54922,4.58091,4.53343,4.55978,67485.096636848,0
+IAE.US,D,20160601,000000,4.56511,4.57155,4.54418,4.57034,22495.388976151,0
+IAE.US,D,20160602,000000,4.53343,4.57884,4.47551,4.57034,43181.985138063,0
+IAE.US,D,20160603,000000,4.59688,4.6548,4.59688,4.63873,171788.22452213,0
+IAE.US,D,20160606,000000,4.63873,4.69685,4.63873,4.64425,150628.55947034,0
+IAE.US,D,20160607,000000,4.63873,4.71796,4.63873,4.70218,176409.74367709,0
+IAE.US,D,20160608,000000,4.72329,4.78113,4.66546,4.71264,153871.5430367,0
+IAE.US,D,20160609,000000,4.68106,4.71264,4.64939,4.68648,130465.33590379,0
+IAE.US,D,20160610,000000,4.67592,4.67592,4.63873,4.63873,38165.528380463,0
+IAE.US,D,20160613,000000,4.65976,4.65976,4.55464,4.57034,95050.4569509,0
+IAE.US,D,20160614,000000,4.55464,4.58623,4.50728,4.54418,61311.654653099,0
+IAE.US,D,20160615,000000,4.54922,4.62818,4.54922,4.55978,78234.0352365,0
+IAE.US,D,20160616,000000,4.51774,4.57034,4.4913,4.55988,34682.799494346,0
+IAE.US,D,20160617,000000,4.54418,4.62799,4.54418,4.58091,118987.52872041,0
+IAE.US,D,20160620,000000,4.62313,4.7232,4.58623,4.64939,82613.668488493,0
+IAE.US,D,20160621,000000,4.65976,4.73366,4.62818,4.67041,64580.325218003,0
+IAE.US,D,20160622,000000,4.68648,4.7445,4.62313,4.69685,98555.661960745,0
+IAE.US,D,20160623,000000,4.72329,4.7445,4.69685,4.71264,115467.33962809,0
+IAE.US,D,20160624,000000,4.59146,4.59146,4.47027,4.53343,102423.69582504,0
+IAE.US,D,20160627,000000,4.48083,4.49662,4.4017,4.45963,64397.305353366,0
+IAE.US,D,20160628,000000,4.48083,4.65976,4.48083,4.55464,55161.759084683,0
+IAE.US,D,20160629,000000,4.57034,4.61959,4.57034,4.59146,248727.20691529,0
+IAE.US,D,20160630,000000,4.62313,4.69161,4.62313,4.66546,373776.86729243,0
+IAE.US,D,20160701,000000,4.70591,4.74927,4.66247,4.71675,98481.811839926,0
+IAE.US,D,20160705,000000,4.68975,4.68975,4.62201,4.63546,57029.417937255,0
+IAE.US,D,20160706,000000,4.59202,4.64621,4.55942,4.62453,107350.24808773,0
+IAE.US,D,20160707,000000,4.60286,4.66247,4.60286,4.65714,156348.19781312,0
+IAE.US,D,20160708,000000,4.67882,4.71414,4.65714,4.66807,112019.93036497,0
+IAE.US,D,20160711,000000,4.73292,4.78206,4.72246,4.78206,187814.77103126,0
+IAE.US,D,20160712,000000,4.80916,4.85812,4.78739,4.79822,70116.943696147,0
+IAE.US,D,20160713,000000,4.81458,4.83083,4.79281,4.81458,101084.76102586,0
+IAE.US,D,20160714,000000,4.86877,4.88512,4.81999,4.88512,102146.49029907,0
+IAE.US,D,20160715,000000,4.87419,4.90679,4.85167,4.85812,53176.368155443,0
+IAE.US,D,20160718,000000,4.85251,4.93417,4.85251,4.93417,105515.76827494,0
+IAE.US,D,20160719,000000,4.9124,4.9124,4.84718,4.84718,133812.13775594,0
+IAE.US,D,20160720,000000,4.85812,4.89605,4.85812,4.86877,103791.52849759,0
+IAE.US,D,20160721,000000,4.89054,4.92314,4.85251,4.89054,107281.74942495,0
+IAE.US,D,20160722,000000,4.87961,4.89054,4.85522,4.87419,19682.662635428,0
+IAE.US,D,20160725,000000,4.86344,4.9124,4.86344,4.87961,98197.114272714,0
+IAE.US,D,20160726,000000,4.87419,4.92314,4.87419,4.9067,53925.572279684,0
+IAE.US,D,20160727,000000,4.93417,4.9394,4.88512,4.90147,80286.854536921,0
+IAE.US,D,20160728,000000,4.87961,4.9394,4.87419,4.92847,70715.236703934,0
+IAE.US,D,20160729,000000,4.92847,4.99901,4.92847,4.96659,131065.76949479,0
+IAE.US,D,20160801,000000,4.97192,4.99387,4.92847,4.92847,74189.403257202,0
+IAE.US,D,20160802,000000,4.93417,4.97752,4.85812,4.89605,89965.501530514,0
+IAE.US,D,20160803,000000,4.89605,4.90147,4.83083,4.87961,86270.854906397,0
+IAE.US,D,20160804,000000,4.88512,4.99891,4.87419,4.92847,127420.35628455,0
+IAE.US,D,20160805,000000,4.95043,4.97192,4.88512,4.96099,94852.45300378,0
+IAE.US,D,20160808,000000,4.9394,5.03386,4.9394,5.03171,169603.75935416,0
+IAE.US,D,20160809,000000,5.03732,5.08058,5.00462,5.03171,129472.10529337,0
+IAE.US,D,20160810,000000,5.06955,5.08058,5.01526,5.08058,151926.82318849,0
+IAE.US,D,20160811,000000,5.06955,5.10216,5.04255,5.10216,93621.617656812,0
+IAE.US,D,20160812,000000,5.08058,5.09132,5.05348,5.09132,119601.8761023,0
+IAE.US,D,20160815,000000,5.08058,5.15645,5.08058,5.15645,92018.320830936,0
+IAE.US,D,20160816,000000,5.12935,5.12935,5.06955,5.10767,54470.350707168,0
+IAE.US,D,20160817,000000,5.11851,5.15103,5.06965,5.15103,161736.04575803,0
+IAE.US,D,20160818,000000,5.1783,5.19457,5.14617,5.1783,98141.4591092,0
+IAE.US,D,20160819,000000,5.19457,5.19971,5.15103,5.19971,88740.017641577,0
+IAE.US,D,20160822,000000,5.20541,5.22184,5.16747,5.19457,136614.1611806,0
+IAE.US,D,20160823,000000,5.25978,5.25978,5.21045,5.22184,118386.02483781,0
+IAE.US,D,20160824,000000,5.21064,5.21615,5.16195,5.19457,73317.115598264,0
+IAE.US,D,20160825,000000,5.20541,5.21064,5.16195,5.19971,103139.7209095,0
+IAE.US,D,20160826,000000,5.22698,5.22698,5.07515,5.09692,96015.859979566,0
+IAE.US,D,20160829,000000,5.09132,5.15645,5.09132,5.15645,39064.573329553,0
+IAE.US,D,20160830,000000,5.1783,5.19971,5.13477,5.18886,109235.031606,0
+IAE.US,D,20160831,000000,5.18886,5.18886,5.09142,5.15645,72458.741730204,0
+IAE.US,D,20160901,000000,5.1783,5.20541,5.15103,5.20541,50921.263741476,0
+IAE.US,D,20160902,000000,5.24333,5.25408,5.18372,5.22698,43840.214475788,0
+IAE.US,D,20160906,000000,5.24333,5.34098,5.23269,5.33041,164052.15679354,0
+IAE.US,D,20160907,000000,5.35733,5.41693,5.33041,5.37891,122574.07589232,0
+IAE.US,D,20160908,000000,5.35181,5.38442,5.30322,5.34098,104973.13043067,0
+IAE.US,D,20160909,000000,5.31939,5.34098,5.14579,5.14579,110158.69326203,0
+IAE.US,D,20160912,000000,5.14579,5.19971,5.14018,5.1783,115526.20566642,0
+IAE.US,D,20160913,000000,5.14579,5.16195,5.05348,5.07515,95213.141275022,0
+IAE.US,D,20160914,000000,5.03732,5.10216,4.97752,5.01526,141391.94291005,0
+IAE.US,D,20160915,000000,5.04255,5.10216,5.04255,5.07515,87996.164975365,0
+IAE.US,D,20160916,000000,5.086,5.11851,5.03732,5.04255,64443.327892427,0
+IAE.US,D,20160919,000000,5.09692,5.14579,5.07515,5.07515,138856.42209529,0
+IAE.US,D,20160920,000000,5.11851,5.12935,5.07515,5.113,135779.33372787,0
+IAE.US,D,20160921,000000,5.13477,5.20541,5.11907,5.19971,141539.64315169,0
+IAE.US,D,20160922,000000,5.24875,5.27052,5.22568,5.26502,167923.40153265,0
+IAE.US,D,20160923,000000,5.21615,5.28697,5.21615,5.27595,167507.05809789,0
+IAE.US,D,20160926,000000,5.28697,5.30893,5.23783,5.30893,178039.79779313,0
+IAE.US,D,20160927,000000,5.29781,5.34098,5.25932,5.33041,190932.53047971,0
+IAE.US,D,20160928,000000,5.36283,5.37891,5.308,5.3477,254981.99106111,0
+IAE.US,D,20160929,000000,5.36283,5.41693,5.35452,5.39507,450957.73558857,0
+IAE.US,D,20160930,000000,5.37358,5.37891,5.31388,5.34098,534424.42648709,0
+IAE.US,D,20161003,000000,5.36068,5.37153,5.27137,5.2937,140567.81837339,0
+IAE.US,D,20161004,000000,5.2937,5.33827,5.21017,5.2267,103221.06307156,0
+IAE.US,D,20161005,000000,5.27697,5.33827,5.24353,5.28809,142618.49709059,0
+IAE.US,D,20161006,000000,5.2937,5.31593,5.25446,5.31033,51316.201344112,0
+IAE.US,D,20161007,000000,5.31033,5.32145,5.24353,5.28809,66063.749384001,0
+IAE.US,D,20161010,000000,5.2937,5.34939,5.28809,5.31603,266110.88318091,0
+IAE.US,D,20161011,000000,5.27137,5.27137,5.23259,5.24353,100417.96935529,0
+IAE.US,D,20161012,000000,5.23259,5.28267,5.207,5.25446,73122.322525961,0
+IAE.US,D,20161013,000000,5.22128,5.24353,5.1884,5.21578,111543.65060027,0
+IAE.US,D,20161014,000000,5.24353,5.26586,5.18784,5.21017,104211.08280716,0
+IAE.US,D,20161017,000000,5.2267,5.2267,5.11552,5.18784,96135.732639445,0
+IAE.US,D,20161018,000000,5.25446,5.25446,5.1599,5.17102,143897.49555984,0
+IAE.US,D,20161019,000000,5.20457,5.32686,5.1599,5.28267,156226.18457003,0
+IAE.US,D,20161020,000000,5.27137,5.31603,5.23792,5.24353,65175.407350971,0
+IAE.US,D,20161021,000000,5.23792,5.31033,5.21017,5.27137,91656.562268087,0
+IAE.US,D,20161024,000000,5.30472,5.34939,5.29902,5.33827,40529.802538247,0
+IAE.US,D,20161025,000000,5.36602,5.36602,5.28809,5.33256,77424.894782319,0
+IAE.US,D,20161026,000000,5.31033,5.37153,5.27697,5.28809,76757.032820138,0
+IAE.US,D,20161027,000000,5.28809,5.30472,5.25446,5.26024,65307.053218517,0
+IAE.US,D,20161028,000000,5.23792,5.28267,5.23792,5.24913,29732.700816323,0
+IAE.US,D,20161031,000000,5.24353,5.28809,5.24353,5.27697,70166.177110025,0
+IAE.US,D,20161101,000000,5.27137,5.29902,5.23792,5.26024,85745.341727822,0
+IAE.US,D,20161102,000000,5.27697,5.2937,5.1543,5.16541,69895.393333693,0
+IAE.US,D,20161103,000000,5.1543,5.21017,5.08188,5.09843,42274.377856124,0
+IAE.US,D,20161104,000000,5.07067,5.10421,5.00994,5.05404,40003.219068067,0
+IAE.US,D,20161107,000000,5.1543,5.18784,5.10973,5.1599,58736.53304892,0
+IAE.US,D,20161108,000000,5.18214,5.27137,5.1599,5.22128,34425.929508893,0
+IAE.US,D,20161109,000000,5.14309,5.18784,5.07067,5.08758,67647.780960969,0
+IAE.US,D,20161110,000000,5.14878,5.18822,5.08758,5.13775,78904.037781893,0
+IAE.US,D,20161111,000000,5.08188,5.10206,5.05404,5.07637,29651.358654262,0
+IAE.US,D,20161114,000000,5.07067,5.10973,5.01508,5.10973,82677.885984857,0
+IAE.US,D,20161115,000000,5.06525,5.06525,4.9593,5.00397,74930.045048595,0
+IAE.US,D,20161116,000000,4.97042,5.07067,4.97042,5.00658,102525.37352762,0
+IAE.US,D,20161117,000000,5.00397,5.07067,4.97042,4.99827,57008.012105134,0
+IAE.US,D,20161118,000000,5.00397,5.04283,4.97042,5.03181,41728.529137034,0
+IAE.US,D,20161121,000000,5.06525,5.07628,4.97612,5.03181,108529.70943761,0
+IAE.US,D,20161122,000000,5.07067,5.1159,5.02331,5.10421,90614.098243786,0
+IAE.US,D,20161123,000000,5.09843,5.14878,5.08188,5.14878,54731.501859047,0
+IAE.US,D,20161125,000000,5.19896,5.2267,5.13215,5.1599,105257.82799789,0
+IAE.US,D,20161128,000000,5.17644,5.22634,5.093,5.11552,39545.134260673,0
+IAE.US,D,20161129,000000,5.10973,5.14878,5.00397,5.04844,98815.742821017,0
+IAE.US,D,20161130,000000,5.03741,5.10421,4.99827,5.0206,115345.32638499,0
+IAE.US,D,20161201,000000,5.03181,5.06525,5.01508,5.04283,38344.267078675,0
+IAE.US,D,20161202,000000,5.03741,5.14878,5.00948,5.13215,58254.901826194,0
+IAE.US,D,20161205,000000,5.10421,5.12673,5.03181,5.03181,106354.8768941,0
+IAE.US,D,20161206,000000,5.04844,5.09843,5.03181,5.06525,66027.359469395,0
+IAE.US,D,20161207,000000,5.10421,5.14309,5.07637,5.12084,92048.288995905,0
+IAE.US,D,20161208,000000,5.10973,5.14309,5.08758,5.12673,66397.680365091,0
+IAE.US,D,20161209,000000,5.13215,5.1543,5.11552,5.14309,75590.414969534,0
+IAE.US,D,20161212,000000,5.14878,5.1514,5.10421,5.13775,77385.293992895,0
+IAE.US,D,20161213,000000,5.1543,5.1543,5.09843,5.12084,99222.45363132,0
+IAE.US,D,20161214,000000,5.08758,5.1543,5.05404,5.07628,76661.776867199,0
+IAE.US,D,20161215,000000,5.06525,5.14878,5.00397,5.00397,94085.053922236,0
+IAE.US,D,20161216,000000,5.00397,5.0262,4.98733,5.01508,93875.276767448,0
+IAE.US,D,20161219,000000,5.0206,5.04283,4.98733,5.03181,53341.193062775,0
+IAE.US,D,20161220,000000,5.04283,5.04283,4.9593,4.97042,114290.01886142,0
+IAE.US,D,20161221,000000,4.92034,4.96481,4.92034,4.9593,127347.57645534,0
+IAE.US,D,20161222,000000,4.9537,5.00948,4.87017,4.9481,150872.58595652,0
+IAE.US,D,20161223,000000,4.97603,4.97603,4.89811,4.90362,114904.3662433,0
+IAE.US,D,20161227,000000,4.86456,4.9537,4.86456,4.92576,89769.638166605,0
+IAE.US,D,20161228,000000,4.90006,5.00293,4.90006,4.99144,82881.241390008,0
+IAE.US,D,20161229,000000,4.98574,5.00854,4.91735,4.96294,96577.763072748,0
+IAE.US,D,20161230,000000,4.96294,4.99733,4.96294,4.96855,150200.44282792,0
+IAE.US,D,20170103,000000,5.01434,5.04853,4.99733,5.04834,79940.080056558,0
+IAE.US,D,20170104,000000,5.04283,5.07712,4.98014,5.05423,124030.74276816,0
+IAE.US,D,20170105,000000,5.05423,5.11132,5.05423,5.10562,95001.223537023,0
+IAE.US,D,20170106,000000,5.11132,5.11132,5.07712,5.10562,79674.647738256,0
+IAE.US,D,20170109,000000,5.11132,5.16831,5.11132,5.16831,150998.88036604,0
+IAE.US,D,20170110,000000,5.15121,5.17952,5.14841,5.15121,102744.78330686,0
+IAE.US,D,20170111,000000,5.16831,5.24249,5.16252,5.2367,85127.783471126,0
+IAE.US,D,20170112,000000,5.24249,5.24829,5.21381,5.2254,70420.906512268,0
+IAE.US,D,20170113,000000,5.24249,5.2653,5.231,5.231,69536.845645663,0
+IAE.US,D,20170117,000000,5.2083,5.2653,5.2083,5.2653,109490.83129985,0
+IAE.US,D,20170118,000000,5.24829,5.25399,5.22399,5.2367,122296.87036634,0
+IAE.US,D,20170119,000000,5.24249,5.27679,5.2367,5.2653,86080.343000519,0
+IAE.US,D,20170120,000000,5.25399,5.25978,5.2083,5.2083,76260.417514927,0
+IAE.US,D,20170123,000000,5.2367,5.25399,5.21652,5.231,91017.59817927,0
+IAE.US,D,20170124,000000,5.2083,5.28818,5.2083,5.24829,197618.64214276,0
+IAE.US,D,20170125,000000,5.28249,5.3193,5.2653,5.27679,244576.616067,0
+IAE.US,D,20170126,000000,5.27679,5.33378,5.24249,5.27679,278039.28313044,0
+IAE.US,D,20170127,000000,5.32256,5.32256,5.27679,5.28818,97666.24963611,0
+IAE.US,D,20170130,000000,5.27109,5.29398,5.25978,5.27679,102883.92121565,0
+IAE.US,D,20170131,000000,5.2653,5.28894,5.2254,5.2653,194034.23555407,0
+IAE.US,D,20170201,000000,5.29949,5.32256,5.2367,5.24829,289457.15398388,0
+IAE.US,D,20170202,000000,5.28249,5.31099,5.24249,5.28818,82536.607492857,0
+IAE.US,D,20170203,000000,5.31678,5.33939,5.29949,5.31099,254287.37180878,0
+IAE.US,D,20170206,000000,5.29949,5.34518,5.29949,5.33892,99919.213466864,0
+IAE.US,D,20170207,000000,5.36769,5.36769,5.29398,5.32256,139384.07585708,0
+IAE.US,D,20170208,000000,5.32256,5.37096,5.32256,5.36769,83800.621879613,0
+IAE.US,D,20170209,000000,5.39647,5.41358,5.37386,5.40796,57786.114102739,0
+IAE.US,D,20170210,000000,5.41358,5.47645,5.41358,5.47645,112145.15448287,0
+IAE.US,D,20170213,000000,5.45365,5.48785,5.45365,5.48785,163155.25242765,0
+IAE.US,D,20170214,000000,5.46496,5.50514,5.45907,5.49916,80527.670148285,0
+IAE.US,D,20170215,000000,5.49337,5.56194,5.49337,5.56194,63730.513682792,0
+IAE.US,D,20170216,000000,5.53952,5.56783,5.53354,5.55027,116621.11397941,0
+IAE.US,D,20170217,000000,5.50514,5.52205,5.49337,5.50514,110248.59775694,0
+IAE.US,D,20170221,000000,5.52205,5.52775,5.50514,5.52775,94461.796567568,0
+IAE.US,D,20170222,000000,5.52205,5.55615,5.50514,5.55615,80455.960610679,0
+IAE.US,D,20170223,000000,5.58465,5.58465,5.55027,5.56783,87090.698276639,0
+IAE.US,D,20170224,000000,5.51616,5.54438,5.42497,5.51616,102820.77401089,0
+IAE.US,D,20170227,000000,5.55027,5.55316,5.52205,5.52205,96712.61981511,0
+IAE.US,D,20170228,000000,5.51056,5.54736,5.51056,5.54382,76060.272984594,0
+IAE.US,D,20170301,000000,5.55027,5.57306,5.55027,5.55615,105589.61839576,0
+IAE.US,D,20170302,000000,5.51616,5.53354,5.49916,5.49916,121209.45409459,0
+IAE.US,D,20170303,000000,5.47645,5.50514,5.47066,5.49337,119531.23685629,0
+IAE.US,D,20170306,000000,5.47645,5.51616,5.47645,5.51616,71969.618466235,0
+IAE.US,D,20170307,000000,5.49337,5.53354,5.49337,5.51056,40590.809159794,0
+IAE.US,D,20170308,000000,5.53354,5.53354,5.48253,5.52775,89311.553359212,0
+IAE.US,D,20170309,000000,5.52205,5.52205,5.47645,5.51056,56476.077176923,0
+IAE.US,D,20170310,000000,5.53354,5.55615,5.52597,5.52775,62738.353363975,0
+IAE.US,D,20170313,000000,5.55615,5.56783,5.52251,5.54438,63805.434095217,0
+IAE.US,D,20170314,000000,5.56194,5.56783,5.53354,5.56783,75671.757131594,0
+IAE.US,D,20170315,000000,5.57306,5.61912,5.55615,5.57306,83177.712164887,0
+IAE.US,D,20170316,000000,5.61912,5.63024,5.60753,5.63024,84401.055470612,0
+IAE.US,D,20170317,000000,5.64173,5.66434,5.61912,5.66434,62736.212780763,0
+IAE.US,D,20170320,000000,5.68742,5.73329,5.67602,5.72704,66424.437655243,0
+IAE.US,D,20170321,000000,5.72704,5.73377,5.67013,5.67013,51215.593933143,0
+IAE.US,D,20170322,000000,5.66434,5.68911,5.65342,5.6821,44699.658635454,0
+IAE.US,D,20170323,000000,5.6821,5.75058,5.6821,5.739,104075.15577319,0
+IAE.US,D,20170324,000000,5.74451,5.74451,5.69873,5.70461,87248.031142729,0
+IAE.US,D,20170327,000000,5.68742,5.71602,5.68742,5.69873,80238.691414649,0
+IAE.US,D,20170328,000000,5.71602,5.756,5.7105,5.756,119974.3375812,0
+IAE.US,D,20170329,000000,5.756,5.7959,5.72704,5.756,136112.19441736,0
+IAE.US,D,20170330,000000,5.72704,5.77291,5.72704,5.74451,88012.219349456,0
+IAE.US,D,20170331,000000,5.74451,5.7959,5.71116,5.78441,155740.27218088,0
+IAE.US,D,20170403,000000,5.76983,5.79366,5.75526,5.7873,80849.827921708,0
+IAE.US,D,20170404,000000,5.75815,5.80487,5.75292,5.80487,74682.807687595,0
+IAE.US,D,20170405,000000,5.79366,5.84532,5.79366,5.82785,50013.656459538,0
+IAE.US,D,20170406,000000,5.81113,5.88017,5.77581,5.81113,126878.78873189,0
+IAE.US,D,20170407,000000,5.7987,5.88634,5.75815,5.86934,180679.13689366,0
+IAE.US,D,20170410,000000,5.85149,5.86,5.82243,5.84009,155980.01750064,0
+IAE.US,D,20170411,000000,5.82243,5.857,5.79366,5.83393,74928.974756988,0
+IAE.US,D,20170412,000000,5.82243,5.84532,5.79366,5.7987,55367.255073045,0
+IAE.US,D,20170413,000000,5.81636,5.84009,5.79366,5.81113,103872.87065965,0
+IAE.US,D,20170417,000000,5.84009,5.84532,5.80487,5.81636,78588.301758105,0
+IAE.US,D,20170418,000000,5.80487,5.84532,5.79366,5.80487,143364.49034002,0
+IAE.US,D,20170419,000000,5.80487,5.82785,5.76376,5.78132,161212.67316266,0
+IAE.US,D,20170420,000000,5.81636,5.81636,5.76376,5.7873,96587.395697202,0
+IAE.US,D,20170421,000000,5.80487,5.86289,5.80487,5.86289,66949.950833818,0
+IAE.US,D,20170424,000000,5.88634,5.88634,5.80487,5.80487,139065.12895848,0
+IAE.US,D,20170425,000000,5.84009,5.86934,5.81113,5.81113,94350.486240538,0
+IAE.US,D,20170426,000000,5.82785,5.88634,5.80487,5.88634,133333.71740803,0
+IAE.US,D,20170427,000000,5.86289,5.90989,5.86289,5.88634,73560.07179284,0
+IAE.US,D,20170428,000000,5.89802,5.90989,5.86934,5.90372,127051.10568046,0
+IAE.US,D,20170501,000000,5.93866,5.93866,5.89204,5.92147,96479.29624499,0
+IAE.US,D,20170502,000000,5.93866,5.9794,5.91531,5.97379,127326.17062322,0
+IAE.US,D,20170503,000000,5.95604,5.95604,5.90989,5.90989,156992.51335997,0
+IAE.US,D,20170504,000000,5.92708,5.92708,5.82785,5.86289,86528.795183458,0
+IAE.US,D,20170505,000000,5.86934,5.86934,5.80487,5.85747,90561.653955089,0
+IAE.US,D,20170508,000000,5.85747,5.85747,5.80487,5.82243,109878.27686124,0
+IAE.US,D,20170509,000000,5.84532,5.9239,5.80487,5.91531,111160.48620531,0
+IAE.US,D,20170510,000000,5.88634,5.92147,5.83393,5.84009,111419.49677397,0
+IAE.US,D,20170511,000000,5.86289,5.86289,5.78132,5.7987,229507.9805453,0
+IAE.US,D,20170512,000000,5.77581,5.80178,5.74077,5.78132,232165.51460314,0
+IAE.US,D,20170515,000000,5.76983,5.81823,5.76983,5.7987,200876.60979161,0
+IAE.US,D,20170516,000000,5.78132,5.82785,5.78132,5.80487,246717.19927912,0
+IAE.US,D,20170517,000000,5.74077,5.78441,5.68864,5.69985,157628.26657397,0
+IAE.US,D,20170518,000000,5.67668,5.74685,5.67668,5.74077,105036.27763544,0
+IAE.US,D,20170519,000000,5.73498,5.86934,5.73498,5.83215,120886.22602957,0
+IAE.US,D,20170522,000000,5.88017,5.89204,5.84747,5.88634,160729.97164832,0
+IAE.US,D,20170523,000000,5.90989,5.91531,5.87476,5.89204,133772.53696652,0
+IAE.US,D,20170524,000000,5.90372,5.90372,5.87476,5.89204,90370.071757605,0
+IAE.US,D,20170525,000000,5.90989,5.92708,5.88634,5.88914,85967.962381883,0
+IAE.US,D,20170526,000000,5.88634,5.99061,5.87476,5.95053,139300.59311181,0
+IAE.US,D,20170530,000000,5.92147,5.99061,5.91531,5.94445,183792.61517569,0
+IAE.US,D,20170531,000000,5.93866,5.96791,5.89802,5.92708,190435.9151745,0
+IAE.US,D,20170601,000000,5.95053,5.95604,5.93399,5.95053,53487.823012806,0
+IAE.US,D,20170602,000000,5.94445,5.99677,5.93259,5.95053,68540.404160422,0
+IAE.US,D,20170605,000000,5.95053,6.03228,5.95053,6.02593,161895.51920733,0
+IAE.US,D,20170606,000000,6.01453,6.01453,5.94445,5.94445,73832.996152384,0
+IAE.US,D,20170607,000000,5.92708,5.9794,5.92708,5.9794,71078.065558388,0
+IAE.US,D,20170608,000000,5.98556,6.06732,5.96174,6.00818,194813.40784328,0
+IAE.US,D,20170609,000000,6.03788,6.08993,6.02013,6.08367,220483.281723,0
+IAE.US,D,20170612,000000,6.04985,6.06106,5.99677,6.03228,83734.263800038,0
+IAE.US,D,20170613,000000,6.07255,6.07255,6.0277,6.06732,67009.887163758,0
+IAE.US,D,20170614,000000,6.09638,6.10283,6.0548,6.10283,60259.558004343,0
+IAE.US,D,20170615,000000,6.07871,6.08367,6.04835,6.07871,103483.28451504,0
+IAE.US,D,20170616,000000,6.08993,6.09638,6.05798,6.08367,96649.472610354,0
+IAE.US,D,20170619,000000,6.13151,6.13151,6.08993,6.10283,41564.774521308,0
+IAE.US,D,20170620,000000,6.10283,6.10283,6.06423,6.09638,58064.389920315,0
+IAE.US,D,20170621,000000,6.06106,6.06106,5.99677,5.99677,149948.92430049,0
+IAE.US,D,20170622,000000,5.99677,6.07255,5.99677,6.06106,36287.166611829,0
+IAE.US,D,20170623,000000,6.07255,6.07255,6.06106,6.0704,100642.73059256,0
+IAE.US,D,20170626,000000,6.07871,6.11862,6.06732,6.11862,128748.58816768,0
+IAE.US,D,20170627,000000,6.08367,6.16047,6.05873,6.13525,144157.57642011,0
+IAE.US,D,20170628,000000,6.14178,6.14178,6.08367,6.08367,113702.4287697,0
+IAE.US,D,20170629,000000,6.08993,6.13151,6.07871,6.08367,61025.88679428,0
+IAE.US,D,20170630,000000,6.13151,6.15412,6.10787,6.12515,189496.19914438,0
+IAE.US,D,20170703,000000,6.17,6.19953,6.12189,6.15159,58182.121996981,0
+IAE.US,D,20170705,000000,6.14561,6.14561,6.00388,6.0989,83793.129838371,0
+IAE.US,D,20170706,000000,6.09245,6.0989,6.04481,6.06919,67207.891110878,0
+IAE.US,D,20170707,000000,6.0335,6.04481,6.00388,6.02089,63664.155603216,0
+IAE.US,D,20170710,000000,6.01527,6.0805,6.01527,6.05658,28100.506117083,0
+IAE.US,D,20170711,000000,6.06293,6.12189,6.06293,6.12189,45060.346906696,0
+IAE.US,D,20170712,000000,6.14561,6.17514,6.12833,6.13991,84676.12041337,0
+IAE.US,D,20170713,000000,6.13468,6.19953,6.13468,6.15786,49769.629973356,0
+IAE.US,D,20170714,000000,6.18719,6.24063,6.18719,6.24063,65687.006738668,0
+IAE.US,D,20170717,000000,6.21036,6.22008,6.16402,6.17,138043.00047469,0
+IAE.US,D,20170718,000000,6.18074,6.22952,6.17,6.20466,91380.427033724,0
+IAE.US,D,20170719,000000,6.22372,6.29492,6.21691,6.29492,102100.46776001,0
+IAE.US,D,20170720,000000,6.29492,6.30006,6.24063,6.24643,86054.656001974,0
+IAE.US,D,20170721,000000,6.25895,6.30529,6.22952,6.29492,74992.121961746,0
+IAE.US,D,20170724,000000,6.31202,6.35976,6.24643,6.35976,94878.140002325,0
+IAE.US,D,20170725,000000,6.34733,6.34799,6.31791,6.32444,42265.815523276,0
+IAE.US,D,20170726,000000,6.34733,6.35388,6.30006,6.34733,58372.63390286,0
+IAE.US,D,20170727,000000,6.33538,6.36565,6.29492,6.35388,112633.20745524,0
+IAE.US,D,20170728,000000,6.35976,6.37117,6.32706,6.36565,36253.987572042,0
+IAE.US,D,20170731,000000,6.35976,6.35976,6.31594,6.35388,61933.494076219,0
+IAE.US,D,20170801,000000,6.37117,6.37705,6.34733,6.35388,54357.970088532,0
+IAE.US,D,20170802,000000,6.32444,6.37117,6.32444,6.33538,20350.524597608,0
+IAE.US,D,20170803,000000,6.35388,6.35649,6.28829,6.30604,55537.431438409,0
+IAE.US,D,20170804,000000,6.31791,6.33538,6.29492,6.31202,40719.244152521,0
+IAE.US,D,20170807,000000,6.34145,6.37117,6.31791,6.325,35018.87105865,0
+IAE.US,D,20170808,000000,6.35976,6.36229,6.30604,6.31791,52499.943860414,0
+IAE.US,D,20170809,000000,6.2824,6.31529,6.23531,6.25895,83950.462704461,0
+IAE.US,D,20170810,000000,6.21691,6.24063,6.05658,6.05658,197819.8569647,0
+IAE.US,D,20170811,000000,6.05658,6.09245,5.96791,6.03854,101100.81539995,0
+IAE.US,D,20170814,000000,6.05658,6.1573,6.05658,6.09245,93495.323247297,0
+IAE.US,D,20170815,000000,6.0805,6.11039,6.04481,6.10394,43275.10050779,0
+IAE.US,D,20170816,000000,6.13991,6.23354,6.13991,6.20466,56758.634160922,0
+IAE.US,D,20170817,000000,6.19953,6.19953,6.12189,6.17,39827.691244673,0
+IAE.US,D,20170818,000000,6.17514,6.19177,6.15159,6.15786,40154.130184521,0
+IAE.US,D,20170821,000000,6.15786,6.21691,6.14561,6.20466,85930.502175671,0
+IAE.US,D,20170822,000000,6.24643,6.28829,6.20785,6.2824,71142.283054752,0
+IAE.US,D,20170823,000000,6.28829,6.28829,6.23531,6.2824,37546.899832161,0
+IAE.US,D,20170824,000000,6.33034,6.33034,6.24979,6.25297,60839.656054826,0
+IAE.US,D,20170825,000000,6.31791,6.32444,6.26866,6.28501,44305.791324425,0
+IAE.US,D,20170828,000000,6.28829,6.28829,6.25297,6.25297,50217.011864689,0
+IAE.US,D,20170829,000000,6.22372,6.25297,6.22372,6.22952,85153.470469672,0
+IAE.US,D,20170830,000000,6.23531,6.25297,6.19953,6.23531,52001.18797199,0
+IAE.US,D,20170831,000000,6.25895,6.28829,6.25895,6.2824,54823.546937168,0
+IAE.US,D,20170901,000000,6.26483,6.335,6.25895,6.31855,65813.301148183,0
+IAE.US,D,20170905,000000,6.29492,6.29492,6.21691,6.24643,44605.472974121,0
+IAE.US,D,20170906,000000,6.27007,6.27007,6.19383,6.21036,66954.232000242,0
+IAE.US,D,20170907,000000,6.22952,6.27007,6.21036,6.22952,47633.327927663,0
+IAE.US,D,20170908,000000,6.25297,6.27007,6.20466,6.22952,35899.721050436,0
+IAE.US,D,20170911,000000,6.27007,6.30006,6.27007,6.29492,25968.485237813,0
+IAE.US,D,20170912,000000,6.30604,6.33538,6.30006,6.31791,21590.992569031,0
+IAE.US,D,20170913,000000,6.28829,6.29492,6.25297,6.25297,31439.815927988,0
+IAE.US,D,20170914,000000,6.25895,6.27586,6.24063,6.26483,52238.792708534,0
+IAE.US,D,20170915,000000,6.25895,6.27586,6.23531,6.24643,61327.709027189,0
+IAE.US,D,20170918,000000,6.28829,6.33034,6.28829,6.32444,61638.093592946,0
+IAE.US,D,20170919,000000,6.34145,6.35388,6.33034,6.35388,44939.403955211,0
+IAE.US,D,20170920,000000,6.33034,6.38975,6.33034,6.34145,66885.733337454,0
+IAE.US,D,20170921,000000,6.37705,6.37705,6.33538,6.35976,40560.840994823,0
+IAE.US,D,20170922,000000,6.32444,6.40115,6.32444,6.36565,60964.880172735,0
+IAE.US,D,20170925,000000,6.35388,6.35976,6.31791,6.31791,53669.772585835,0
+IAE.US,D,20170926,000000,6.32444,6.33034,6.2824,6.30006,26901.779518297,0
+IAE.US,D,20170927,000000,6.33034,6.33538,6.26483,6.32444,47591.586555026,0
+IAE.US,D,20170928,000000,6.34145,6.34145,6.29492,6.31716,95476.433010113,0
+IAE.US,D,20170929,000000,6.34733,6.38322,6.31791,6.35976,57235.984217225,0
+IAE.US,D,20171002,000000,6.39527,6.41919,6.37844,6.41919,32793.734809652,0
+IAE.US,D,20171003,000000,6.45553,6.50308,6.41919,6.46161,98107.209777806,0
+IAE.US,D,20171004,000000,6.49776,6.49776,6.41255,6.44946,56449.319886772,0
+IAE.US,D,20171005,000000,6.50308,6.50308,6.44273,6.44946,43275.10050779,0
+IAE.US,D,20171006,000000,6.44946,6.44946,6.34603,6.40666,52909.865545535,0
+IAE.US,D,20171009,000000,6.4247,6.57046,6.41255,6.47291,92919.506363237,0
+IAE.US,D,20171010,000000,6.53345,6.57046,6.48645,6.56429,60005.898893706,0
+IAE.US,D,20171011,000000,6.54037,6.58203,6.52121,6.52121,35811.957138739,0
+IAE.US,D,20171012,000000,6.56429,6.59904,6.51907,6.56429,55018.34000947,0
+IAE.US,D,20171013,000000,6.57606,6.64314,6.52121,6.64314,37498.736709889,0
+IAE.US,D,20171016,000000,6.61296,6.6908,6.59438,6.67333,73734.529324627,0
+IAE.US,D,20171017,000000,6.67333,6.70341,6.60073,6.65931,59963.087229464,0
+IAE.US,D,20171018,000000,6.67968,6.67968,6.63146,6.67333,42016.437579064,0
+IAE.US,D,20171019,000000,6.68518,6.7335,6.58811,6.59438,35457.690617134,0
+IAE.US,D,20171020,000000,6.61296,6.63146,6.59231,6.62464,62462.218129612,0
+IAE.US,D,20171023,000000,6.60605,6.61838,6.52794,6.55812,52733.267430534,0
+IAE.US,D,20171024,000000,6.58811,6.61296,6.52252,6.54662,80866.952587405,0
+IAE.US,D,20171025,000000,6.57046,6.58811,6.47291,6.48645,45741.05236815,0
+IAE.US,D,20171026,000000,6.51009,6.55812,6.46161,6.47291,57025.136770831,0
+IAE.US,D,20171027,000000,6.50308,6.57606,6.47291,6.57606,52419.671989959,0
+IAE.US,D,20171030,000000,6.53345,6.57046,6.47973,6.51009,26985.262263569,0
+IAE.US,D,20171031,000000,6.51009,6.58148,6.49776,6.52121,42233.706775094,0
+IAE.US,D,20171101,000000,6.55812,6.58811,6.54037,6.58203,44905.154623818,0
+IAE.US,D,20171102,000000,6.58203,6.59438,6.53345,6.58203,32687.775940652,0
+IAE.US,D,20171103,000000,6.58203,6.58203,6.53345,6.57046,22680.549423999,0
+IAE.US,D,20171106,000000,6.55812,6.55812,6.49776,6.49776,58316.978739345,0
+IAE.US,D,20171107,000000,6.53345,6.53345,6.43684,6.45553,67047.347369969,0
+IAE.US,D,20171108,000000,6.44946,6.47291,6.37705,6.40666,144225.00479128,0
+IAE.US,D,20171109,000000,6.3891,6.44946,6.27979,6.34024,190882.22677422,0
+IAE.US,D,20171110,000000,6.37032,6.37032,6.28829,6.30996,127428.9186174,0
+IAE.US,D,20171113,000000,6.30996,6.32229,6.27979,6.28586,56190.309318105,0
+IAE.US,D,20171114,000000,6.30996,6.30996,6.21934,6.24325,32741.290520955,0
+IAE.US,D,20171115,000000,6.24325,6.26203,6.14047,6.26203,74928.974756988,0
+IAE.US,D,20171116,000000,6.27979,6.32229,6.23681,6.32229,97729.396840867,0
+IAE.US,D,20171117,000000,6.2924,6.32229,6.26745,6.32229,82812.74272722,0
+IAE.US,D,20171120,000000,6.33426,6.36444,6.27642,6.36444,62903.178271309,0
+IAE.US,D,20171121,000000,6.43134,6.43134,6.3878,6.43134,82529.115451615,0
+IAE.US,D,20171122,000000,6.44273,6.51636,6.43208,6.51636,66649.198892516,0
+IAE.US,D,20171124,000000,6.49776,6.52121,6.48842,6.51636,17380.465390795,0
+IAE.US,D,20171127,000000,6.52121,6.52121,6.40666,6.40666,46076.053640846,0
+IAE.US,D,20171128,000000,6.48645,6.48645,6.31594,6.31594,86375.743483792,0
+IAE.US,D,20171129,000000,6.37032,6.37032,6.27324,6.30267,63203.930212611,0
+IAE.US,D,20171130,000000,6.28586,6.31594,6.26203,6.27324,58365.141861618,0
+IAE.US,D,20171201,000000,6.28586,6.28586,6.25559,6.28586,25465.448182965,0
+IAE.US,D,20171204,000000,6.26745,6.29819,6.21934,6.24325,128287.29248546,0
+IAE.US,D,20171205,000000,6.26203,6.30343,6.23681,6.26745,42233.706775094,0
+IAE.US,D,20171206,000000,6.21934,6.2255,6.2014,6.20663,43209.81271982,0
+IAE.US,D,20171207,000000,6.23681,6.23681,6.20392,6.23681,35428.79274377,0
+IAE.US,D,20171208,000000,6.25559,6.25559,6.2014,6.23129,94730.439760689,0
+IAE.US,D,20171211,000000,6.26203,6.2924,6.25689,6.27979,41528.384606701,0
+IAE.US,D,20171212,000000,6.27979,6.2924,6.26203,6.28501,28731.978164658,0
+IAE.US,D,20171213,000000,6.32229,6.35257,6.29819,6.32229,69175.087082815,0
+IAE.US,D,20171214,000000,6.33426,6.34603,6.30343,6.32229,45494.885298756,0
+IAE.US,D,20171215,000000,6.36444,6.3891,6.33538,6.3891,19451.479648519,0
+IAE.US,D,20171218,000000,6.37705,6.40666,6.36444,6.37032,61977.376032067,0
+IAE.US,D,20171219,000000,6.37705,6.37705,6.28586,6.2924,95296.624020294,0
+IAE.US,D,20171220,000000,6.32837,6.36444,6.29819,6.32229,35663.186605497,0
+IAE.US,D,20171221,000000,6.31594,6.49776,6.31594,6.37359,48711.111574964,0
+IAE.US,D,20171222,000000,6.40666,6.4247,6.37705,6.3891,91137.470839149,0
+IAE.US,D,20171226,000000,6.3591,6.43134,6.3591,6.39452,13771.442095163,0
+IAE.US,D,20171227,000000,6.37032,6.4247,6.37032,6.40666,31928.939191957,0
+IAE.US,D,20171228,000000,6.46291,6.46291,6.41919,6.45012,55742.927426773,0
+IAE.US,D,20171229,000000,6.45609,6.50523,6.42535,6.46291,49208.797171781,0
+IAE.US,D,20180102,000000,6.52999,6.61633,6.51822,6.56709,58537.458810193,0
+IAE.US,D,20180103,000000,6.59839,6.65987,6.59839,6.65987,61950.618741916,0
+IAE.US,D,20180104,000000,6.65987,6.68379,6.64734,6.66632,43079.237143881,0
+IAE.US,D,20180105,000000,6.68453,6.69004,6.66977,6.68453,23963.829059664,0
+IAE.US,D,20180108,000000,6.69004,6.72079,6.66548,6.70892,59253.483894647,0
+IAE.US,D,20180109,000000,6.65987,6.75162,6.65987,6.72788,56141.075904226,0
+IAE.US,D,20180110,000000,6.7335,6.7335,6.69004,6.70892,33663.881885378,0
+IAE.US,D,20180111,000000,6.72079,6.85701,6.72079,6.85701,73367.419303749,0
+IAE.US,D,20180112,000000,6.89439,6.89439,6.84486,6.88214,33258.241366682,0
+IAE.US,D,20180116,000000,6.99286,6.99286,6.83972,6.85121,66809.742633425,0
+IAE.US,D,20180117,000000,6.86364,6.86364,6.79572,6.82029,88630.847897758,0
+IAE.US,D,20180118,000000,6.85701,6.8686,6.78946,6.78946,30491.537565019,0
+IAE.US,D,20180119,000000,6.80703,6.81936,6.75162,6.77058,67423.019723696,0
+IAE.US,D,20180122,000000,6.81403,6.89943,6.81403,6.8686,97750.802672988,0
+IAE.US,D,20180123,000000,6.89439,6.89943,6.86364,6.87588,27169.352419811,0
+IAE.US,D,20180124,000000,6.89943,6.98053,6.88784,6.98053,56607.723044468,0
+IAE.US,D,20180125,000000,6.99286,6.99286,6.89943,6.89943,28822.952951173,0
+IAE.US,D,20180126,000000,6.94978,7.01818,6.93026,6.99828,71036.324185751,0
+IAE.US,D,20180129,000000,6.99286,7.01818,6.96203,6.98698,34403.453385165,0
+IAE.US,D,20180130,000000,6.99286,6.99286,6.84692,6.85701,62705.174324187,0
+IAE.US,D,20180131,000000,6.93026,6.93026,6.80151,6.82029,88539.873111244,0
+IAE.US,D,20180201,000000,6.82683,6.82683,6.72788,6.7335,82545.169825706,0
+IAE.US,D,20180202,000000,6.72079,6.72079,6.60408,6.67182,101520.36970953,0
+IAE.US,D,20180205,000000,6.67182,6.67182,6.33874,6.47431,60350.532790857,0
+IAE.US,D,20180206,000000,6.3578,6.6225,6.3578,6.57933,48240.183268298,0
+IAE.US,D,20180207,000000,6.51822,6.78946,6.51822,6.59167,141365.1856199,0
+IAE.US,D,20180208,000000,6.56709,6.56709,6.36967,6.42535,66576.419063303,0
+IAE.US,D,20180209,000000,6.46291,6.53971,6.31463,6.44684,82012.164605888,0
+IAE.US,D,20180212,000000,6.53626,6.53626,6.38863,6.46833,62373.383926309,0
+IAE.US,D,20180213,000000,6.47431,6.47431,6.40666,6.46291,24795.445637572,0
+IAE.US,D,20180214,000000,6.48095,6.55466,6.41797,6.54859,43815.597768849,0
+IAE.US,D,20180215,000000,6.64734,6.64734,6.56158,6.61016,36932.552450283,0
+IAE.US,D,20180216,000000,6.6225,6.6225,6.52999,6.59643,35776.637515739,0
+IAE.US,D,20180220,000000,6.59167,6.59167,6.59167,6.59167,36266.831071314,0
+IAE.US,D,20180221,000000,6.62941,6.62941,6.55466,6.55466,40499.834373278,0
+IAE.US,D,20180222,000000,6.61016,6.61016,6.56709,6.57933,31314.591810078,0
+IAE.US,D,20180223,000000,6.61016,6.66632,6.61016,6.66632,40728.876776975,0
+IAE.US,D,20180226,000000,6.66632,6.69004,6.64165,6.66632,39048.518955462,0
+IAE.US,D,20180227,000000,6.6537,6.67809,6.54859,6.56839,47845.245665662,0
+IAE.US,D,20180228,000000,6.57933,6.60408,6.50523,6.51159,53267.342941958,0
+IAE.US,D,20180301,000000,6.52999,6.53476,6.44347,6.47431,24130.79455021,0
+IAE.US,D,20180302,000000,6.45609,6.4958,6.40115,6.4958,37407.761923373,0
+IAE.US,D,20180305,000000,6.46291,6.50449,6.39452,6.44413,41920.111334519,0
+IAE.US,D,20180306,000000,6.49309,6.52383,6.44347,6.50523,64683.073212184,0
+IAE.US,D,20180307,000000,6.49309,6.49309,6.35126,6.41919,103696.27254465,0
+IAE.US,D,20180308,000000,6.45012,6.49309,6.27736,6.4375,45976.516521483,0
+IAE.US,D,20180309,000000,6.51159,6.56074,6.51159,6.56074,53189.211654716,0
+IAE.US,D,20180312,000000,6.59839,6.63493,6.55541,6.60408,24844.679051451,0
+IAE.US,D,20180313,000000,6.68453,6.68453,6.51159,6.54859,64972.051945821,0
+IAE.US,D,20180314,000000,6.61633,6.61633,6.52383,6.54859,39856.589118037,0
+IAE.US,D,20180315,000000,6.60408,6.60408,6.51822,6.54859,41336.802409217,0
+IAE.US,D,20180316,000000,6.54859,6.57606,6.51822,6.53626,26557.145621146,0
+IAE.US,D,20180319,000000,6.53626,6.53626,6.44347,6.48095,27513.986316962,0
+IAE.US,D,20180320,000000,6.49916,6.49916,6.36967,6.45609,86786.735460518,0
+IAE.US,D,20180321,000000,6.49916,6.49916,6.46833,6.48235,37970.73530816,0
+IAE.US,D,20180322,000000,6.46833,6.48095,6.38863,6.38863,54328.001923562,0
+IAE.US,D,20180323,000000,6.43208,6.4375,6.33295,6.34538,56061.874325378,0
+IAE.US,D,20180326,000000,6.33874,6.42535,6.32706,6.37639,55163.899667894,0
+IAE.US,D,20180327,000000,6.41919,6.53897,6.38863,6.47431,88083.928887062,0
+IAE.US,D,20180328,000000,6.41255,6.41255,6.30202,6.32706,51848.136272323,0
+IAE.US,D,20180329,000000,6.40666,6.61633,6.38181,6.61633,80496.631691709,0
+IAE.US,D,20180402,000000,6.6225,6.68584,6.50308,6.53476,88197.379797305,0
+IAE.US,D,20180403,000000,6.53476,6.53476,6.41535,6.51009,69768.028632572,0
+IAE.US,D,20180404,000000,6.47169,6.69845,6.47169,6.61016,130713.6435564,0
+IAE.US,D,20180405,000000,6.69145,6.81132,6.60408,6.63567,80119.889046375,0
+IAE.US,D,20180406,000000,6.65435,6.74274,6.55466,6.61016,66050.905884728,0
+IAE.US,D,20180409,000000,6.61016,6.64782,6.57325,6.57325,35539.032779193,0
+IAE.US,D,20180410,000000,6.67333,6.67333,6.60408,6.62941,42265.815523276,0
+IAE.US,D,20180411,000000,6.65435,6.65435,6.58418,6.61633,26446.905585722,0
+IAE.US,D,20180412,000000,6.58474,6.61296,6.56027,6.57867,36227.23028189,0
+IAE.US,D,20180413,000000,6.58474,6.61016,6.49103,6.52859,34110.193485105,0
+IAE.US,D,20180416,000000,6.47169,6.52953,6.4403,6.44684,96378.688834021,0
+IAE.US,D,20180417,000000,6.44684,6.49103,6.4403,6.45946,58927.044954798,0
+IAE.US,D,20180418,000000,6.45946,6.51636,6.4403,6.45347,43116.697350092,0
+IAE.US,D,20180419,000000,6.47833,6.49103,6.41535,6.45347,34509.412254165,0
+IAE.US,D,20180420,000000,6.47833,6.47833,6.39658,6.41535,38797.000428038,0
+IAE.US,D,20180423,000000,6.41535,6.47169,6.39658,6.45347,51037.925526537,0
+IAE.US,D,20180424,000000,6.47833,6.53476,6.4403,6.47169,74663.542438686,0
+IAE.US,D,20180425,000000,6.47169,6.47833,6.42199,6.47833,27257.116331508,0
+IAE.US,D,20180426,000000,6.47169,6.49711,6.42199,6.47169,25806.871205299,0
+IAE.US,D,20180427,000000,6.50308,6.59792,6.47169,6.48506,29146.181016203,0
+IAE.US,D,20180430,000000,6.52186,6.58474,6.46553,6.50308,51714.349821566,0
+IAE.US,D,20180501,000000,6.50308,6.50308,6.4347,6.4403,65886.080977395,0
+IAE.US,D,20180502,000000,6.45347,6.45478,6.39041,6.40863,121611.88373847,0
+IAE.US,D,20180503,000000,6.3778,6.45946,6.37181,6.42797,76113.787564896,0
+IAE.US,D,20180504,000000,6.39658,6.4403,6.37844,6.43937,13996.203332435,0
+IAE.US,D,20180507,000000,6.42199,6.47169,6.38378,6.47169,20343.032556366,0
+IAE.US,D,20180508,000000,6.51636,6.51636,6.38378,6.40321,16853.881920613,0
+IAE.US,D,20180509,000000,6.42199,6.48506,6.40863,6.48506,57694.069024619,0
+IAE.US,D,20180510,000000,6.53476,6.54158,6.46553,6.54158,40382.102296612,0
+IAE.US,D,20180511,000000,6.56027,6.56027,6.50308,6.51009,22959.895533181,0
+IAE.US,D,20180514,000000,6.53476,6.57325,6.52186,6.54158,43150.946681487,0
+IAE.US,D,20180515,000000,6.54158,6.61633,6.44749,6.47833,32515.458992077,0
+IAE.US,D,20180516,000000,6.51009,6.51009,6.4403,6.49103,34451.616507438,0
+IAE.US,D,20180517,000000,6.4403,6.49711,6.4347,6.44684,29377.364003111,0
+IAE.US,D,20180518,000000,6.4403,6.45207,6.39041,6.44684,51590.195995263,0
+IAE.US,D,20180521,000000,6.49103,6.49103,6.44684,6.49103,26224.284931662,0
+IAE.US,D,20180522,000000,6.49103,6.49711,6.44684,6.44684,26648.12040766,0
+IAE.US,D,20180523,000000,6.41535,6.41535,6.38378,6.39658,27546.095065144,0
+IAE.US,D,20180524,000000,6.3778,6.41535,6.3778,6.39722,40650.745489732,0
+IAE.US,D,20180525,000000,6.40863,6.45347,6.40451,6.42134,16329.439033644,0
+IAE.US,D,20180529,000000,6.42797,6.42797,6.30865,6.36509,77781.301887137,0
+IAE.US,D,20180530,000000,6.34024,6.41461,6.34024,6.37181,64548.216469821,0
+IAE.US,D,20180531,000000,6.37181,6.37181,6.31529,6.32771,57000.520063892,0
+IAE.US,D,20180601,000000,6.3591,6.52186,6.35584,6.52186,79409.215419952,0
+IAE.US,D,20180604,000000,6.47833,6.49711,6.44684,6.46553,54362.251254957,0
+IAE.US,D,20180605,000000,6.47169,6.52186,6.4403,6.49103,83645.429596735,0
+IAE.US,D,20180606,000000,6.49103,6.51636,6.45946,6.48506,42029.281078337,0
+IAE.US,D,20180607,000000,6.53476,6.53476,6.44684,6.45946,51006.887069961,0
+IAE.US,D,20180608,000000,6.48506,6.48506,6.42797,6.4403,31734.146119654,0
+IAE.US,D,20180611,000000,6.4347,6.49711,6.4347,6.4347,58485.014521496,0
+IAE.US,D,20180612,000000,6.45347,6.47169,6.40863,6.44684,79855.527019679,0
+IAE.US,D,20180613,000000,6.4403,6.4403,6.39658,6.39658,37916.150436252,0
+IAE.US,D,20180614,000000,6.42797,6.42797,6.39844,6.41535,42760.290245276,0
+IAE.US,D,20180615,000000,6.40863,6.40863,6.38378,6.39658,22889.256287181,0
+IAE.US,D,20180618,000000,6.3778,6.3778,6.3336,6.3591,44014.672007576,0
+IAE.US,D,20180619,000000,6.32127,6.32127,6.25231,6.30865,51504.572666779,0
+IAE.US,D,20180620,000000,6.30865,6.31529,6.25231,6.27072,57561.352865467,0
+IAE.US,D,20180621,000000,6.30202,6.30202,6.18943,6.22691,54119.295060381,0
+IAE.US,D,20180622,000000,6.29632,6.37181,6.22083,6.37181,66012.37538691,0
+IAE.US,D,20180625,000000,6.34603,6.34603,6.22083,6.26483,41509.119357792,0
+IAE.US,D,20180626,000000,6.28978,6.28978,6.23354,6.25231,22418.327980515,0
+IAE.US,D,20180627,000000,6.25231,6.25838,6.17644,6.20785,38478.053529432,0
+IAE.US,D,20180628,000000,6.20205,6.20205,6.17056,6.1957,39252.94465222,0
+IAE.US,D,20180629,000000,6.22083,6.2838,6.2142,6.2838,82335.392670918,0
+IAE.US,D,20180702,000000,6.27736,6.27736,6.03975,6.03975,87989.743225728,0
+IAE.US,D,20180703,000000,6.01416,6.07853,6.0092,6.06564,24782.6021383,0
+IAE.US,D,20180705,000000,6.0462,6.0462,6.02705,6.02705,48720.744199418,0
+IAE.US,D,20180706,000000,6.02705,6.0462,5.9951,6.02061,249874.55951699,0
+IAE.US,D,20180709,000000,6.07208,6.07208,6.0335,6.07208,68225.738428241,0
+IAE.US,D,20180710,000000,6.05284,6.07853,6.00145,6.00145,51261.616472202,0
+IAE.US,D,20180711,000000,6.00771,6.01416,5.96286,5.98221,66141.880671243,0
+IAE.US,D,20180712,000000,6.00145,6.06564,6.00145,6.02705,65761.927151092,0
+IAE.US,D,20180713,000000,6.02061,6.03975,5.99416,5.9951,49315.826332387,0
+IAE.US,D,20180716,000000,6.01416,6.02153,5.97576,5.98221,23487.549294969,0
+IAE.US,D,20180717,000000,5.98865,6.02061,5.97576,6.02061,59146.454734041,0
+IAE.US,D,20180718,000000,6.02061,6.07208,5.9951,6.07208,63595.656940429,0
+IAE.US,D,20180719,000000,6.00771,6.02378,5.97576,5.97576,33932.525078499,0
+IAE.US,D,20180720,000000,6.0335,6.09105,6.0335,6.07853,29087.314977869,0
+IAE.US,D,20180723,000000,6.0462,6.09105,5.96286,5.96286,34070.592695681,0
+IAE.US,D,20180724,000000,6.07853,6.12328,6.06564,6.10394,65604.594285002,0
+IAE.US,D,20180725,000000,6.10394,6.1373,6.06564,6.12954,67607.109879938,0
+IAE.US,D,20180726,000000,6.09759,6.13609,6.03975,6.06564,50350.798315446,0
+IAE.US,D,20180727,000000,6.09105,6.09105,6.03975,6.05901,47486.697977632,0
+IAE.US,D,20180730,000000,6.09105,6.11693,6.0335,6.03975,47121.728539966,0
+IAE.US,D,20180731,000000,6.07208,6.11693,6.05901,6.05901,57395.457666528,0
+IAE.US,D,20180801,000000,6.05284,6.05284,5.98865,6.01416,79275.428969195,0
+IAE.US,D,20180802,000000,5.9951,6.02378,5.95006,5.98221,82290.440423464,0
+IAE.US,D,20180803,000000,5.9694,6.03975,5.93091,5.93736,238193.39692846,0
+IAE.US,D,20180806,000000,5.92437,5.9951,5.92437,5.95642,37726.708821979,0
+IAE.US,D,20180807,000000,6.02061,6.09105,6.00771,6.07208,70142.630694693,0
+IAE.US,D,20180808,000000,6.06564,6.07498,6.03975,6.06564,82108.490850434,0
+IAE.US,D,20180809,000000,6.09105,6.13609,6.05901,6.05901,24556.770609421,0
+IAE.US,D,20180810,000000,6.06564,6.06564,5.9951,6.00771,41577.61802058,0
+IAE.US,D,20180813,000000,6.0462,6.0462,5.96305,5.98221,50257.682945719,0
+IAE.US,D,20180814,000000,5.98221,6.02061,5.9694,5.9694,76321.424136472,0
+IAE.US,D,20180815,000000,5.93736,5.95642,5.87962,5.87962,84755.321992218,0
+IAE.US,D,20180816,000000,5.93091,5.97819,5.93091,5.95006,49762.137932114,0
+IAE.US,D,20180817,000000,5.93736,6.01416,5.91802,6.01416,45272.264644696,0
+IAE.US,D,20180820,000000,6.00771,6.05274,6.00771,6.04816,24893.91246533,0
+IAE.US,D,20180821,000000,6.05901,6.05901,6.01416,6.05901,25770.481290692,0
+IAE.US,D,20180822,000000,6.02705,6.09105,5.9951,6.06564,46220.543007665,0
+IAE.US,D,20180823,000000,6.02705,6.08488,5.98575,6.0462,15429.323792949,0
+IAE.US,D,20180824,000000,6.0847,6.09759,6.0335,6.07853,52199.19191911,0
+IAE.US,D,20180827,000000,6.11039,6.14244,6.07208,6.12328,36698.158588556,0
+IAE.US,D,20180828,000000,6.14244,6.14244,6.09759,6.10394,35265.038128043,0
+IAE.US,D,20180829,000000,6.14244,6.15515,6.12328,6.14244,48538.794626388,0
+IAE.US,D,20180830,000000,6.11039,6.11039,6.0462,6.05901,47316.521612269,0
+IAE.US,D,20180831,000000,6.09759,6.09759,6.03975,6.05901,58706.56488395,0
+IAE.US,D,20180904,000000,6.00145,6.01416,5.98865,5.98865,94082.913339023,0
+IAE.US,D,20180905,000000,5.94371,5.94371,5.91175,5.91175,94462.866859175,0
+IAE.US,D,20180906,000000,5.92437,5.93417,5.86663,5.89232,130077.8903424,0
+IAE.US,D,20180907,000000,5.87962,5.92437,5.86028,5.87317,126441.03946501,0
+IAE.US,D,20180910,000000,5.91175,5.95006,5.89858,5.95006,84457.780925733,0
+IAE.US,D,20180911,000000,5.94371,5.9951,5.86663,5.98865,223534.68309188,0
+IAE.US,D,20180912,000000,6.02061,6.0847,5.98249,6.07208,76353.532884654,0
+IAE.US,D,20180913,000000,6.0847,6.0847,6.0335,6.03975,37041.722194101,0
+IAE.US,D,20180914,000000,6.05901,6.05901,5.98221,5.98221,42261.534356852,0
+IAE.US,D,20180917,000000,6.00771,6.0462,5.94371,6.01416,36008.890794254,0
+IAE.US,D,20180918,000000,6.00771,6.03975,5.96987,6.02061,25051.245331421,0
+IAE.US,D,20180919,000000,6.05284,6.09105,6.05284,6.06564,34845.483818468,0
+IAE.US,D,20180920,000000,6.09105,6.12272,6.05901,6.0847,43406.746375335,0
+IAE.US,D,20180921,000000,6.07853,6.14244,6.07853,6.14244,74662.47214708,0
+IAE.US,D,20180924,000000,6.16159,6.16813,6.05901,6.09759,82025.008105161,0
+IAE.US,D,20180925,000000,6.11039,6.1487,6.07853,6.12328,92542.763717905,0
+IAE.US,D,20180926,000000,6.1487,6.16813,6.09759,6.15515,57879.229472466,0
+IAE.US,D,20180927,000000,6.17458,6.23932,6.09759,6.10394,100432.95343777,0
+IAE.US,D,20180928,000000,6.13609,6.14244,6.06564,6.11693,106841.85957485,0
+IAE.US,D,20181001,000000,6.14935,6.15599,6.08442,6.10366,70145.841569511,0
+IAE.US,D,20181002,000000,6.05134,6.05134,5.99892,6.04481,48698.268075691,0
+IAE.US,D,20181003,000000,6.02499,6.06451,5.99892,6.0121,59435.433467677,0
+IAE.US,D,20181004,000000,6.00547,6.0121,5.93343,5.94006,42259.393773639,0
+IAE.US,D,20181005,000000,5.94651,5.99239,5.90718,5.93343,31639.960458321,0
+IAE.US,D,20181008,000000,5.94651,5.96604,5.90063,5.95959,101278.48380656,0
+IAE.US,D,20181009,000000,5.99892,5.99892,5.87448,5.92689,53193.49282114,0
+IAE.US,D,20181010,000000,5.9139,5.9139,5.74367,5.75012,40427.054544067,0
+IAE.US,D,20181011,000000,5.73703,5.77955,5.63221,5.72377,39751.700540643,0
+IAE.US,D,20181012,000000,5.7959,5.83532,5.74367,5.83532,27533.251565872,0
+IAE.US,D,20181015,000000,5.82859,5.82859,5.74367,5.77619,26628.855158752,0
+IAE.US,D,20181016,000000,5.77619,5.78272,5.76245,5.77619,127372.19316228,0
+IAE.US,D,20181017,000000,5.8157,5.8157,5.74367,5.75012,44041.429297728,0
+IAE.US,D,20181018,000000,5.7304,5.7631,5.68489,5.73703,54513.162371411,0
+IAE.US,D,20181019,000000,5.75647,5.75675,5.70424,5.7304,49207.726880176,0
+IAE.US,D,20181022,000000,5.77619,5.77619,5.71068,5.75012,56071.506949833,0
+IAE.US,D,20181023,000000,5.59287,5.71732,5.52737,5.64528,46600.496527815,0
+IAE.US,D,20181024,000000,5.67808,5.67808,5.61249,5.64528,120789.89978502,0
+IAE.US,D,20181025,000000,5.65836,5.6977,5.54045,5.54045,87873.081440669,0
+IAE.US,D,20181026,000000,5.49476,5.49476,5.37022,5.48159,133043.66838279,0
+IAE.US,D,20181029,000000,5.5014,5.50785,5.42254,5.4487,112941.45143779,0
+IAE.US,D,20181030,000000,5.46188,5.5014,5.42917,5.46833,61053.714376038,0
+IAE.US,D,20181031,000000,5.53392,5.55503,5.46833,5.5469,93893.471724751,0
+IAE.US,D,20181101,000000,5.5469,5.63874,5.52737,5.63221,91875.97204733,0
+IAE.US,D,20181102,000000,5.66481,5.74367,5.66481,5.67808,203467.78576988,0
+IAE.US,D,20181105,000000,5.68434,5.73227,5.66481,5.70424,89414.301353394,0
+IAE.US,D,20181106,000000,5.70424,5.73703,5.64528,5.73703,100198.55957604,0
+IAE.US,D,20181107,000000,5.7959,5.7959,5.77619,5.7959,67039.855328727,0
+IAE.US,D,20181108,000000,5.7959,5.7959,5.7304,5.77619,58547.091434648,0
+IAE.US,D,20181109,000000,5.73703,5.7447,5.67145,5.67808,58387.617985345,0
+IAE.US,D,20181112,000000,5.71068,5.71732,5.60604,5.61912,129382.20079846,0
+IAE.US,D,20181113,000000,5.63874,5.71068,5.63221,5.71068,104232.48863929,0
+IAE.US,D,20181114,000000,5.77619,5.7845,5.69106,5.72377,124494.17903359,0
+IAE.US,D,20181115,000000,5.6977,5.82206,5.6977,5.77619,79715.318819285,0
+IAE.US,D,20181116,000000,5.80898,5.84813,5.7731,5.84813,89894.862284514,0
+IAE.US,D,20181119,000000,5.84813,5.84813,5.7959,5.8157,42060.319534912,0
+IAE.US,D,20181120,000000,5.77619,5.78936,5.63398,5.70424,48351.493595328,0
+IAE.US,D,20181121,000000,5.77619,5.7959,5.72377,5.73703,37388.496674464,0
+IAE.US,D,20181123,000000,5.73703,5.7631,5.6977,5.74367,16934.153791068,0
+IAE.US,D,20181126,000000,5.7304,5.78936,5.7304,5.78272,58779.344713163,0
+IAE.US,D,20181127,000000,5.7304,5.76974,5.7304,5.7631,59910.642940767,0
+IAE.US,D,20181128,000000,5.78936,5.87448,5.78936,5.87448,62683.768492066,0
+IAE.US,D,20181129,000000,5.80898,5.89419,5.80898,5.86803,78982.169069134,0
+IAE.US,D,20181130,000000,5.85486,5.88101,5.7631,5.82206,63610.641022913,0
+IAE.US,D,20181203,000000,5.89419,5.94651,5.89419,5.94006,141504.32352869,0
+IAE.US,D,20181204,000000,5.87448,5.90334,5.80253,5.83532,128788.1889571,0
+IAE.US,D,20181206,000000,5.65183,5.75179,5.65183,5.72377,138570.65423648,0
+IAE.US,D,20181207,000000,5.75647,5.79057,5.71068,5.78272,108360.60336386,0
+IAE.US,D,20181210,000000,5.75012,5.75012,5.5667,5.63874,65892.502727032,0
+IAE.US,D,20181211,000000,5.65183,5.71068,5.61249,5.61912,68972.80196927,0
+IAE.US,D,20181212,000000,5.68434,5.78936,5.66481,5.72377,75362.442857443,0
+IAE.US,D,20181213,000000,5.71732,5.75012,5.69106,5.75012,85873.776720549,0
+IAE.US,D,20181214,000000,5.70424,5.73367,5.65183,5.67145,141726.94418274,0
+IAE.US,D,20181217,000000,5.69106,5.73498,5.64528,5.65183,154916.14764421,0
+IAE.US,D,20181218,000000,5.66481,5.67995,5.62566,5.67145,82364.290544282,0
+IAE.US,D,20181219,000000,5.68434,5.71732,5.61259,5.63221,99920.28375847,0
+IAE.US,D,20181220,000000,5.61912,5.63221,5.54045,5.57988,217100.08995625,0
+IAE.US,D,20181221,000000,5.55354,5.57988,5.52737,5.5469,139638.80525932,0
+IAE.US,D,20181224,000000,5.57988,5.58624,5.54045,5.5667,50858.116536718,0
+IAE.US,D,20181226,000000,5.5469,5.60604,5.54382,5.57325,56167.833194378,0
+IAE.US,D,20181227,000000,5.61249,5.75012,5.57455,5.63221,153078.45695661,0
+IAE.US,D,20181228,000000,5.62548,5.71265,5.62548,5.69939,68004.188065786,0
+IAE.US,D,20181231,000000,5.71938,5.75956,5.68583,5.71938,161308.99940721,0
+IAE.US,D,20190102,000000,5.66565,5.66565,5.57184,5.57848,86766.399920003,0
+IAE.US,D,20190103,000000,5.55176,5.65229,5.55176,5.65229,166162.77184069,0
+IAE.US,D,20190104,000000,5.74619,5.76627,5.66565,5.67238,80643.261641739,0
+IAE.US,D,20190107,000000,5.70602,5.7931,5.69939,5.73946,86742.85350467,0
+IAE.US,D,20190108,000000,5.73946,5.77964,5.71265,5.73283,71967.477883023,0
+IAE.US,D,20190109,000000,5.75292,5.89372,5.75292,5.84672,101760.11502929,0
+IAE.US,D,20190110,000000,5.83337,5.94081,5.7731,5.93399,68706.299359361,0
+IAE.US,D,20190111,000000,5.94081,5.94081,5.84672,5.90708,57802.168476831,0
+IAE.US,D,20190114,000000,5.86008,5.98089,5.86008,5.8869,78452.374724136,0
+IAE.US,D,20190115,000000,5.94735,5.96744,5.90055,5.96744,86548.060432367,0
+IAE.US,D,20190116,000000,5.97407,5.98753,5.82318,5.82664,136553.15455906,0
+IAE.US,D,20190117,000000,5.7931,5.89372,5.7931,5.86008,257739.06223832,0
+IAE.US,D,20190118,000000,5.98753,5.98753,5.87354,5.98753,57181.399345316,0
+IAE.US,D,20190122,000000,5.89372,5.90055,5.83337,5.85355,45415.683719908,0
+IAE.US,D,20190123,000000,5.86672,5.98089,5.84672,5.86672,34808.023612256,0
+IAE.US,D,20190124,000000,5.90055,5.93399,5.88017,5.90708,37060.98744301,0
+IAE.US,D,20190125,000000,5.90708,5.99556,5.90708,5.9608,56426.843763044,0
+IAE.US,D,20190128,000000,5.93399,6.00107,5.8869,6.00107,48535.58375157,0
+IAE.US,D,20190129,000000,5.97407,5.99426,5.95744,5.97407,39823.410078248,0
+IAE.US,D,20190130,000000,5.96744,6.12151,5.96744,6.11478,83488.096730643,0
+IAE.US,D,20190131,000000,6.13496,6.17523,6.09133,6.16188,59243.851270192,0
+IAE.US,D,20190201,000000,6.14851,6.16188,6.06124,6.14169,43999.687925092,0
+IAE.US,D,20190204,000000,6.13496,6.13496,6.07377,6.10815,23466.143462846,0
+IAE.US,D,20190205,000000,6.10815,6.12151,6.08142,6.08142,73014.223073749,0
+IAE.US,D,20190206,000000,6.16869,6.16869,6.07461,6.14169,46708.595980027,0
+IAE.US,D,20190207,000000,6.13496,6.16188,6.08142,6.16188,62880.702147581,0
+IAE.US,D,20190208,000000,6.14169,6.14169,6.00752,6.07461,51695.084572657,0
+IAE.US,D,20190211,000000,6.12151,6.12151,6.0277,6.12151,43519.126993971,0
+IAE.US,D,20190212,000000,6.08806,6.25559,6.05658,6.22213,98425.086384805,0
+IAE.US,D,20190213,000000,6.2155,6.22886,6.06124,6.19877,108717.01046867,0
+IAE.US,D,20190214,000000,6.14851,6.14851,6.08806,6.10815,25363.770480389,0
+IAE.US,D,20190215,000000,6.16188,6.25559,6.10815,6.25559,35144.095176558,0
+IAE.US,D,20190219,000000,6.16869,6.34295,6.08628,6.23559,87090.698276639,0
+IAE.US,D,20190220,000000,6.24232,6.31613,6.20877,6.2825,60222.09779813,0
+IAE.US,D,20190221,000000,6.31613,6.32426,6.20205,6.24895,119698.20234683,0
+IAE.US,D,20190222,000000,6.29614,6.31613,6.24895,6.26913,71044.8865186,0
+IAE.US,D,20190225,000000,6.32949,6.38312,6.32042,6.35631,73431.636800112,0
+IAE.US,D,20190226,000000,6.32267,6.39658,6.26913,6.36294,175511.76901961,0
+IAE.US,D,20190227,000000,6.33612,6.39545,6.26913,6.26913,39455.229765764,0
+IAE.US,D,20190228,000000,6.32949,6.32949,6.22213,6.26231,44685.744844575,0
+IAE.US,D,20190301,000000,6.29614,6.30249,6.20205,6.30249,32244.675215744,0
+IAE.US,D,20190304,000000,6.30249,6.31613,6.16188,6.18879,115266.12480615,0
+IAE.US,D,20190305,000000,6.20205,6.31043,6.14851,6.20205,107691.67111006,0
+IAE.US,D,20190306,000000,6.24895,6.24895,6.12833,6.16869,74154.083634202,0
+IAE.US,D,20190307,000000,6.12151,6.14169,6.08806,6.08806,51649.062033596,0
+IAE.US,D,20190308,000000,6.06807,6.08479,6.00752,6.0277,113013.16097539,0
+IAE.US,D,20190311,000000,6.06807,6.08806,6.0277,6.04125,85026.105768551,0
+IAE.US,D,20190312,000000,6.07461,6.07461,6.04788,6.05461,56993.02802265,0
+IAE.US,D,20190313,000000,6.08806,6.34295,6.05461,6.10815,88621.215273303,0
+IAE.US,D,20190314,000000,6.0947,6.16533,6.06807,6.0947,55695.834596106,0
+IAE.US,D,20190315,000000,6.13496,6.16869,6.10142,6.12151,48731.447115479,0
+IAE.US,D,20190318,000000,6.15505,6.19775,6.14169,6.18879,42745.30616279,0
+IAE.US,D,20190319,000000,6.20868,6.20868,6.16188,6.20205,65726.607528092,0
+IAE.US,D,20190320,000000,6.17523,6.2155,6.11478,6.20868,57961.641926134,0
+IAE.US,D,20190321,000000,6.16869,6.20868,6.14851,6.17523,85408.199871914,0
+IAE.US,D,20190322,000000,6.12151,6.24503,6.10142,6.10815,64443.327892427,0
+IAE.US,D,20190325,000000,6.10142,6.12852,6.08806,6.10142,65928.892641638,0
+IAE.US,D,20190326,000000,6.14851,6.17523,6.12151,6.17523,118290.76888487,0
+IAE.US,D,20190327,000000,6.17523,6.18879,6.13496,6.16869,115391.34892405,0
+IAE.US,D,20190328,000000,6.16869,6.20849,6.16869,6.18879,42683.229249639,0
+IAE.US,D,20190329,000000,6.22213,6.27586,6.2155,6.27586,67160.798280212,0
+IAE.US,D,20190401,000000,6.31015,6.31015,6.19363,6.29642,137385.84142857,0
+IAE.US,D,20190402,000000,6.25531,6.27586,6.23466,6.27586,47035.034919876,0
+IAE.US,D,20190403,000000,6.27586,6.30295,6.25531,6.27586,78318.588273378,0
+IAE.US,D,20190404,000000,6.26895,6.29642,6.26203,6.29642,51860.979771596,0
+IAE.US,D,20190405,000000,6.29642,6.34603,6.22783,6.29642,53398.988809503,0
+IAE.US,D,20190408,000000,6.28959,6.31688,6.28258,6.28258,62970.606642491,0
+IAE.US,D,20190409,000000,6.26895,6.31688,6.26895,6.26895,119428.48886211,0
+IAE.US,D,20190410,000000,6.26895,6.32996,6.26203,6.29642,55048.30817444,0
+IAE.US,D,20190411,000000,6.29642,6.29642,6.2141,6.23466,86868.077622579,0
+IAE.US,D,20190412,000000,6.25531,6.30323,6.25175,6.29642,67711.998457333,0
+IAE.US,D,20190415,000000,6.34434,6.43217,6.31688,6.33753,76951.82589244,0
+IAE.US,D,20190416,000000,6.33753,6.39919,6.3307,6.37191,45086.033905242,0
+IAE.US,D,20190417,000000,6.38555,6.40601,6.26203,6.35817,33776.262504014,0
+IAE.US,D,20190418,000000,6.3307,6.35126,6.26895,6.31688,56193.520192924,0
+IAE.US,D,20190422,000000,6.26895,6.31015,6.26895,6.26895,27845.776714841,0
+IAE.US,D,20190423,000000,6.32389,6.34434,6.27586,6.28258,55244.171538349,0
+IAE.US,D,20190424,000000,6.29642,6.32389,6.27586,6.31688,55113.59596241,0
+IAE.US,D,20190425,000000,6.26895,6.33697,6.22783,6.28959,110186.52084378,0
+IAE.US,D,20190426,000000,6.30323,6.37191,6.27586,6.28258,33065.588877591,0
+IAE.US,D,20190429,000000,6.28258,6.30323,6.27586,6.29642,59327.334015464,0
+IAE.US,D,20190430,000000,6.27586,6.31015,6.25531,6.27586,37489.104085434,0
+IAE.US,D,20190501,000000,6.26895,6.37331,6.2483,6.34323,22142.192746151,0
+IAE.US,D,20190502,000000,6.33753,6.3692,6.23466,6.27586,23795.793277513,0
+IAE.US,D,20190503,000000,6.28959,6.39919,6.28959,6.36846,54365.462129775,0
+IAE.US,D,20190506,000000,6.25531,6.32389,6.1729,6.27586,87600.157081123,0
+IAE.US,D,20190507,000000,6.15925,6.19859,6.1388,6.15925,47469.573311936,0
+IAE.US,D,20190508,000000,6.11805,6.18616,6.11133,6.11133,33199.375328349,0
+IAE.US,D,20190509,000000,5.97435,6.07022,5.92652,6.04985,57980.907175042,0
+IAE.US,D,20190510,000000,6.02238,6.06339,5.96753,6.05658,47720.021547753,0
+IAE.US,D,20190513,000000,5.98809,5.98809,5.93334,5.95399,68794.063271058,0
+IAE.US,D,20190514,000000,5.94688,6.01565,5.94688,5.97435,41240.476164672,0
+IAE.US,D,20190515,000000,5.9367,5.9608,5.89896,5.91969,57651.257360377,0
+IAE.US,D,20190516,000000,5.93334,5.9608,5.89213,5.89896,59831.441361919,0
+IAE.US,D,20190517,000000,5.85803,6.03406,5.8513,5.8513,57995.891257527,0
+IAE.US,D,20190520,000000,5.82374,5.89213,5.82374,5.89213,70448.734094026,0
+IAE.US,D,20190521,000000,5.8784,5.91969,5.8784,5.9126,54996.934177349,0
+IAE.US,D,20190522,000000,5.90596,5.94688,5.86485,5.87167,34265.385767983,0
+IAE.US,D,20190523,000000,5.83056,5.88541,5.82374,5.83056,52121.060631868,0
+IAE.US,D,20190524,000000,5.85803,5.97435,5.82374,5.97435,36419.88277098,0
+IAE.US,D,20190528,000000,6.00864,6.02929,5.83738,5.84429,33678.865967863,0
+IAE.US,D,20190529,000000,5.82374,5.85803,5.7689,5.803,63575.321399913,0
+IAE.US,D,20190530,000000,5.80991,5.93847,5.803,5.82374,30324.572074474,0
+IAE.US,D,20190531,000000,5.80991,5.95399,5.77356,5.95399,56338.009559741,0
+IAE.US,D,20190603,000000,5.94688,5.94688,5.85803,5.86485,30925.005665473,0
+IAE.US,D,20190604,000000,5.8513,5.98809,5.8513,5.89896,70594.293752449,0
+IAE.US,D,20190605,000000,5.93334,6.09086,5.86485,6.09086,45876.979402119,0
+IAE.US,D,20190606,000000,6.03621,6.12515,5.9608,6.12515,50362.571523113,0
+IAE.US,D,20190607,000000,6.13188,6.17991,5.93334,6.17991,52788.92259405,0
+IAE.US,D,20190610,000000,6.22102,6.41283,5.98809,5.98809,80087.780298194,0
+IAE.US,D,20190611,000000,6.07022,6.07022,5.95399,6.00864,34973.918811195,0
+IAE.US,D,20190612,000000,6.02929,6.02929,5.93334,5.9608,47884.846455086,0
+IAE.US,D,20190613,000000,5.995,6.07022,5.91969,5.95399,57770.059728649,0
+IAE.US,D,20190614,000000,5.91969,5.94016,5.89213,5.91969,40277.213719218,0
+IAE.US,D,20190617,000000,5.93334,5.98809,5.93334,5.97435,48504.545294995,0
+IAE.US,D,20190618,000000,5.98117,6.31688,5.98117,6.1388,55010.847968228,0
+IAE.US,D,20190619,000000,6.17991,6.26203,6.09086,6.23466,93828.183936781,0
+IAE.US,D,20190620,000000,6.3307,6.38555,6.22783,6.28258,64520.388888064,0
+IAE.US,D,20190621,000000,6.27586,6.35817,6.24157,6.30323,81034.988369556,0
+IAE.US,D,20190624,000000,6.33753,6.33753,6.23466,6.30323,94970.185080447,0
+IAE.US,D,20190625,000000,6.30323,6.30323,6.22783,6.26203,68530.771535967,0
+IAE.US,D,20190626,000000,6.30323,6.30323,6.22102,6.29642,48112.818567177,0
+IAE.US,D,20190627,000000,6.3307,6.3307,6.29642,6.31688,46789.938142088,0
+IAE.US,D,20190628,000000,6.31688,6.33753,6.29642,6.32389,39217.62502922,0
+IAE.US,D,20190701,000000,6.43572,6.46384,6.29586,6.30267,53591.641298594,0
+IAE.US,D,20190702,000000,6.30267,6.30267,6.19056,6.25381,35682.451854406,0
+IAE.US,D,20190703,000000,6.23989,6.28184,6.18365,6.23279,34873.311400225,0
+IAE.US,D,20190705,000000,6.21868,6.21868,6.16272,6.21177,40705.330361642,0
+IAE.US,D,20190708,000000,6.20476,6.20476,6.07881,6.1487,45281.89726915,0
+IAE.US,D,20190709,000000,6.09984,6.14431,5.99462,6.08572,165704.68703329,0
+IAE.US,D,20190710,000000,6.1416,6.16953,6.08572,6.11384,28760.876038022,0
+IAE.US,D,20190711,000000,6.13123,6.1473,6.11384,6.13468,25376.613979662,0
+IAE.US,D,20190712,000000,6.15561,6.18365,6.12777,6.16272,32429.835663592,0
+IAE.US,D,20190715,000000,6.16272,6.18365,6.12777,6.1416,22567.098513758,0
+IAE.US,D,20190716,000000,6.16272,6.25381,6.16272,6.21177,82656.480152735,0
+IAE.US,D,20190717,000000,6.21177,6.23269,6.19056,6.20476,37488.033793828,0
+IAE.US,D,20190718,000000,6.20476,6.25381,6.19775,6.24689,33034.550421016,0
+IAE.US,D,20190719,000000,6.27474,6.28875,6.24689,6.26091,58048.335546224,0
+IAE.US,D,20190722,000000,6.28184,6.29586,6.2355,6.29586,24389.805118875,0
+IAE.US,D,20190723,000000,6.30267,6.32389,6.25138,6.28875,24279.565083452,0
+IAE.US,D,20190724,000000,6.30267,6.36583,6.28875,6.36583,45837.378612695,0
+IAE.US,D,20190725,000000,6.36583,6.37985,6.32576,6.35183,27201.461167994,0
+IAE.US,D,20190726,000000,6.36583,6.3678,6.28875,6.30267,35933.97038183,0
+IAE.US,D,20190729,000000,6.26782,6.28184,6.22578,6.22578,22730.853129484,0
+IAE.US,D,20190730,000000,6.24689,6.25381,6.20476,6.25381,27714.130847295,0
+IAE.US,D,20190731,000000,6.24689,6.25381,6.1487,6.16953,41049.964258792,0
+IAE.US,D,20190801,000000,6.1487,6.16953,5.9666,6.00163,89943.025406787,0
+IAE.US,D,20190802,000000,5.98753,6.0577,5.9666,5.99462,32846.17909835,0
+IAE.US,D,20190805,000000,5.86167,5.8827,5.72162,5.72863,184617.81000396,0
+IAE.US,D,20190806,000000,5.76366,5.77057,5.68303,5.72162,97431.855774383,0
+IAE.US,D,20190807,000000,5.70041,5.75311,5.6579,5.70751,105413.02028077,0
+IAE.US,D,20190808,000000,5.71303,5.75647,5.68658,5.68658,85358.966458035,0
+IAE.US,D,20190809,000000,5.70751,5.74946,5.65155,5.67967,73332.099680749,0
+IAE.US,D,20190812,000000,5.64454,5.70041,5.63743,5.69349,48689.705742843,0
+IAE.US,D,20190813,000000,5.65856,5.74245,5.65856,5.70041,31560.758879472,0
+IAE.US,D,20190814,000000,5.61641,5.62342,5.55334,5.60249,43812.386894032,0
+IAE.US,D,20190815,000000,5.60249,5.61987,5.58493,5.60249,19592.758140519,0
+IAE.US,D,20190816,000000,5.64454,5.67967,5.57455,5.63743,28897.873363597,0
+IAE.US,D,20190819,000000,5.71452,5.84411,5.67967,5.68658,24238.894002421,0
+IAE.US,D,20190820,000000,5.65856,5.72162,5.65856,5.69349,26567.848537206,0
+IAE.US,D,20190821,000000,5.74946,5.76002,5.68658,5.71452,80089.920881406,0
+IAE.US,D,20190822,000000,5.67967,5.71096,5.66547,5.66547,27113.697256297,0
+IAE.US,D,20190823,000000,5.67256,5.70041,5.59548,5.6095,32619.277277865,0
+IAE.US,D,20190826,000000,5.63043,5.68658,5.6095,5.63743,29593.562907535,0
+IAE.US,D,20190827,000000,5.63743,5.69349,5.61641,5.61641,34991.043476892,0
+IAE.US,D,20190828,000000,5.58847,5.62314,5.57455,5.60249,200317.91757324,0
+IAE.US,D,20190829,000000,5.6095,5.65856,5.6095,5.63043,41839.839464065,0
+IAE.US,D,20190830,000000,5.63743,5.69349,5.63743,5.69349,99435.441660925,0
+IAE.US,D,20190903,000000,5.64454,5.65155,5.61641,5.63743,42998.965273427,0
+IAE.US,D,20190904,000000,5.71452,5.75647,5.71452,5.75647,135719.39739794,0
+IAE.US,D,20190905,000000,5.7845,5.80552,5.76366,5.77758,30086.967337928,0
+IAE.US,D,20190906,000000,5.83365,5.86821,5.79851,5.83365,50687.940171356,0
+IAE.US,D,20190909,000000,5.85466,5.92465,5.84066,5.91754,29300.303007475,0
+IAE.US,D,20190910,000000,5.91754,5.91754,5.84411,5.87906,20734.759284184,0
+IAE.US,D,20190911,000000,5.93166,5.94558,5.86868,5.94558,33705.623258015,0
+IAE.US,D,20190912,000000,5.84066,6.0577,5.84066,5.9666,47833.472457996,0
+IAE.US,D,20190913,000000,5.94558,6.05069,5.94128,5.9807,19557.438517519,0
+IAE.US,D,20190916,000000,5.93166,5.98753,5.93166,5.93166,27792.262134538,0
+IAE.US,D,20190917,000000,5.94558,6.02976,5.93166,6.00163,49924.822256235,0
+IAE.US,D,20190918,000000,5.95959,5.95959,5.88952,5.88952,35070.24505574,0
+IAE.US,D,20190919,000000,5.89671,5.94202,5.85466,5.85466,25823.995870995,0
+IAE.US,D,20190920,000000,5.8827,5.89671,5.86167,5.88952,26171.840642964,0
+IAE.US,D,20190923,000000,5.82664,6.00864,5.81262,5.8827,72312.111780174,0
+IAE.US,D,20190924,000000,5.8827,5.99462,5.86868,5.90362,63952.064045247,0
+IAE.US,D,20190925,000000,5.86868,5.87559,5.81262,5.82664,25630.273090298,0
+IAE.US,D,20190926,000000,5.82664,5.921,5.7845,5.86167,142968.48244577,0
+IAE.US,D,20190927,000000,5.85466,5.86868,5.81262,5.84766,37233.304391585,0
+IAE.US,D,20190930,000000,5.83365,5.93857,5.81262,5.93857,90732.900612058,0
+IAE.US,D,20191001,000000,5.93857,5.93857,5.78776,5.81664,58915.271747132,0
+IAE.US,D,20191002,000000,5.77348,5.83813,5.70891,5.7304,79153.415726104,0
+IAE.US,D,20191003,000000,5.68005,5.75235,5.68005,5.73751,50907.349950597,0
+IAE.US,D,20191004,000000,5.7446,5.7446,5.68732,5.71602,31714.880870745,0
+IAE.US,D,20191007,000000,5.75189,5.75189,5.7304,5.73751,15943.063763857,0
+IAE.US,D,20191008,000000,5.69453,5.73751,5.69453,5.72321,26485.43608354,0
+IAE.US,D,20191009,000000,5.7446,5.75918,5.71461,5.7304,23147.196564241,0
+IAE.US,D,20191010,000000,5.76637,5.78646,5.73751,5.78067,27228.218458145,0
+IAE.US,D,20191011,000000,5.84523,5.8884,5.82785,5.8884,33148.001331258,0
+IAE.US,D,20191014,000000,5.874,5.8812,5.81664,5.85952,64287.065317943,0
+IAE.US,D,20191015,000000,5.91708,5.96024,5.89195,5.94576,33874.729331772,0
+IAE.US,D,20191016,000000,5.92418,5.99603,5.85952,5.96735,35032.784849528,0
+IAE.US,D,20191017,000000,5.97454,5.97454,5.89549,5.93146,16034.038550372,0
+IAE.US,D,20191018,000000,5.93857,6.00332,5.91708,5.96024,38773.454012705,0
+IAE.US,D,20191021,000000,6.05349,6.06797,5.96024,6.05349,59425.800843222,0
+IAE.US,D,20191022,000000,6.032,6.06797,6.01761,6.01761,50020.078209174,0
+IAE.US,D,20191023,000000,6.01761,6.02378,5.96735,5.97454,20362.297805276,0
+IAE.US,D,20191024,000000,6.01761,6.0463,5.98173,6.02471,19791.832379246,0
+IAE.US,D,20191025,000000,6.03919,6.04284,5.98893,5.99603,31361.684640746,0
+IAE.US,D,20191028,000000,6.02471,6.12404,5.99603,6.10366,24036.608888876,0
+IAE.US,D,20191029,000000,6.0463,6.16851,6.00752,6.11805,80855.179379739,0
+IAE.US,D,20191030,000000,6.13254,6.14692,6.08245,6.11805,12741.821570135,0
+IAE.US,D,20191031,000000,6.06797,6.21512,6.05349,6.08245,34434.491841741,0
+IAE.US,D,20191101,000000,6.16851,6.17626,6.12543,6.16851,46112.443555452,0
+IAE.US,D,20191104,000000,6.21148,6.21859,6.17851,6.19719,19309.130864913,0
+IAE.US,D,20191105,000000,6.16131,6.16851,6.0932,6.12543,44899.803165787,0
+IAE.US,D,20191106,000000,6.13973,6.13973,6.08956,6.12543,30566.457977444,0
+IAE.US,D,20191107,000000,6.13254,6.18289,6.10366,6.16168,68210.754345755,0
+IAE.US,D,20191108,000000,6.11805,6.16851,6.09675,6.10366,79203.71943159,0
+IAE.US,D,20191111,000000,5.99603,6.10366,5.99603,6.08245,44184.84837294,0
+IAE.US,D,20191112,000000,6.06078,6.12543,6.00332,6.01033,98074.030738018,0
+IAE.US,D,20191113,000000,5.99603,6.01033,5.94576,5.96024,61066.557875311,0
+IAE.US,D,20191114,000000,5.93146,5.98893,5.93146,5.93146,44559.450435061,0
+IAE.US,D,20191115,000000,5.92418,5.96024,5.874,5.89549,54637.316197714,0
+IAE.US,D,20191118,000000,5.92418,5.96735,5.92418,5.95287,30952.833247231,0
+IAE.US,D,20191119,000000,5.96735,6.00332,5.96735,5.98893,45541.978129423,0
+IAE.US,D,20191120,000000,5.96735,5.99248,5.91708,5.91708,37558.673039828,0
+IAE.US,D,20191121,000000,5.95287,5.96034,5.90989,5.91708,33703.482674803,0
+IAE.US,D,20191122,000000,5.91708,5.96024,5.90288,5.90288,28030.937162689,0
+IAE.US,D,20191125,000000,5.93857,5.94576,5.8812,5.90288,73372.770761779,0
+IAE.US,D,20191126,000000,5.90989,5.94576,5.874,5.8812,39308.599815734,0
+IAE.US,D,20191127,000000,5.8812,5.90288,5.8812,5.8812,55701.186054136,0
+IAE.US,D,20191129,000000,5.86672,5.90288,5.84523,5.874,22295.244445818,0
+IAE.US,D,20191202,000000,5.81664,5.874,5.81664,5.85952,51658.694658051,0
+IAE.US,D,20191203,000000,5.83094,5.83094,5.77348,5.80216,96179.614595293,0
+IAE.US,D,20191204,000000,5.83094,5.84523,5.80216,5.81664,65198.953766305,0
+IAE.US,D,20191205,000000,5.83094,5.86,5.80935,5.85243,49499.91648863,0
+IAE.US,D,20191206,000000,5.85243,5.91316,5.80935,5.90288,88852.398260212,0
+IAE.US,D,20191209,000000,5.86672,5.91708,5.86672,5.90989,58648.769137223,0
+IAE.US,D,20191210,000000,5.8884,5.92951,5.86298,5.90288,63674.858519277,0
+IAE.US,D,20191211,000000,5.90989,6.02471,5.90989,5.98893,19095.072543701,0
+IAE.US,D,20191212,000000,6.00332,6.032,5.97454,6.01761,59704.076660798,0
+IAE.US,D,20191213,000000,6.02471,6.11095,6.02471,6.05349,38499.459361553,0
+IAE.US,D,20191216,000000,6.06078,6.1899,6.06078,6.09675,45170.58694212,0
+IAE.US,D,20191217,000000,6.17561,6.17561,6.06797,6.13254,77294.319206379,0
+IAE.US,D,20191218,000000,6.13973,6.16851,6.09675,6.16851,29001.691649385,0
+IAE.US,D,20191219,000000,6.16851,6.16851,6.13254,6.16851,22639.878342969,0
+IAE.US,D,20191220,000000,6.1899,6.19719,6.13254,6.19719,40286.846343672,0
+IAE.US,D,20191223,000000,6.16851,6.17561,6.11095,6.15412,119613.64930996,0
+IAE.US,D,20191224,000000,6.17561,6.17561,6.10366,6.11095,67348.099311271,0
+IAE.US,D,20191226,000000,6.11095,6.20074,6.11095,6.15412,109693.11641339,0
+IAE.US,D,20191227,000000,6.19719,6.36948,6.1899,6.22597,156663.93383691,0
+IAE.US,D,20191230,000000,6.25147,6.26427,6.13384,6.18551,94778.602882962,0
+IAE.US,D,20191231,000000,6.18551,6.31791,6.10432,6.25904,391480.56074825,0
+IAE.US,D,20200102,000000,6.28847,6.33257,6.22961,6.3252,52712.931890019,0
+IAE.US,D,20200103,000000,6.27371,6.31791,6.22213,6.25904,51179.204018536,0
+IAE.US,D,20200106,000000,6.20747,6.31791,6.20008,6.30314,69138.697168208,0
+IAE.US,D,20200107,000000,6.30314,6.3252,6.27371,6.31062,45263.702311847,0
+IAE.US,D,20200108,000000,6.29586,6.33257,6.27371,6.3252,27810.457091841,0
+IAE.US,D,20200109,000000,6.33257,6.35472,6.29586,6.30314,47670.788133874,0
+IAE.US,D,20200110,000000,6.30314,6.3621,6.30314,6.3621,33708.834132832,0
+IAE.US,D,20200113,000000,6.39153,6.45787,6.37714,6.45048,65359.497507214,0
+IAE.US,D,20200114,000000,6.45787,6.53149,6.40629,6.53149,96293.065505536,0
+IAE.US,D,20200115,000000,6.50944,6.53149,6.46524,6.50944,104795.46202407,0
+IAE.US,D,20200116,000000,6.52401,6.53149,6.49468,6.53149,87351.849428518,0
+IAE.US,D,20200117,000000,6.55363,6.59773,6.53149,6.59773,74943.958839474,0
+IAE.US,D,20200121,000000,6.56082,6.59773,6.36948,6.39153,113211.16492251,0
+IAE.US,D,20200122,000000,6.39901,6.50944,6.3621,6.47992,46517.013782543,0
+IAE.US,D,20200123,000000,6.42096,6.45048,6.40629,6.42096,51311.920177688,0
+IAE.US,D,20200124,000000,6.43572,6.43572,6.35472,6.39901,64013.070666792,0
+IAE.US,D,20200127,000000,6.24418,6.33257,6.17794,6.17794,92943.052778571,0
+IAE.US,D,20200128,000000,6.20008,6.21484,6.11918,6.20747,72628.918095568,0
+IAE.US,D,20200129,000000,6.23709,6.25595,6.13384,6.14123,93265.210551994,0
+IAE.US,D,20200130,000000,6.1117,6.1117,6.05284,6.08984,83269.757243007,0
+IAE.US,D,20200131,000000,6.07489,6.07489,6.01593,6.02322,42947.591276335,0
+IAE.US,D,20200203,000000,6.03069,6.05284,6.00127,6.00864,66802.250592182,0
+IAE.US,D,20200204,000000,6.08984,6.1117,6.06022,6.0676,79910.111891589,0
+IAE.US,D,20200205,000000,6.11918,6.15589,6.11338,6.14123,92590.926840177,0
+IAE.US,D,20200206,000000,6.17056,6.22961,6.15589,6.22213,77389.575159319,0
+IAE.US,D,20200207,000000,6.22213,6.39901,6.22213,6.29586,57261.67121577,0
+IAE.US,D,20200210,000000,6.29586,6.33257,6.28539,6.31062,43290.084590274,0
+IAE.US,D,20200211,000000,6.35472,6.37677,6.31062,6.34743,46854.155638451,0
+IAE.US,D,20200212,000000,6.37677,6.39153,6.37677,6.38415,45976.516521483,0
+IAE.US,D,20200213,000000,6.37677,6.37677,6.35472,6.3621,31019.191326807,0
+IAE.US,D,20200214,000000,6.39901,6.39901,6.36948,6.38415,46959.044215846,0
+IAE.US,D,20200218,000000,6.33996,6.39489,6.23709,6.25904,30571.809435473,0
+IAE.US,D,20200219,000000,6.28119,6.28614,6.22213,6.22213,64799.734997245,0
+IAE.US,D,20200220,000000,6.21484,6.27586,6.1117,6.1117,79894.057517497,0
+IAE.US,D,20200221,000000,6.09685,6.13384,6.08984,6.13384,36738.829669587,0
+IAE.US,D,20200224,000000,6.05284,6.07489,5.96454,5.98659,90633.363492694,0
+IAE.US,D,20200225,000000,5.9423,5.97277,5.8541,5.87625,122699.30001023,0
+IAE.US,D,20200226,000000,5.93502,5.95343,5.8541,5.88344,59060.831405556,0
+IAE.US,D,20200227,000000,5.84663,5.86149,5.75096,5.75096,86993.301740488,0
+IAE.US,D,20200228,000000,5.69939,5.74124,5.41955,5.52261,220757.27637415,0
+IAE.US,D,20200302,000000,5.62585,5.8784,5.55951,5.78029,76579.364413532,0
+IAE.US,D,20200303,000000,5.79497,5.83925,5.72891,5.78768,57972.344842194,0
+IAE.US,D,20200304,000000,5.86149,5.90549,5.80981,5.90549,88055.031013699,0
+IAE.US,D,20200305,000000,5.8541,6.03069,5.80981,5.9423,66407.312989546,0
+IAE.US,D,20200306,000000,5.8541,5.8541,5.70667,5.83187,43848.776808638,0
+IAE.US,D,20200309,000000,5.47112,5.5924,5.33313,5.35331,54115.013893956,0
+IAE.US,D,20200310,000000,5.41226,5.6479,5.30902,5.63304,49860.604759872,0
+IAE.US,D,20200311,000000,5.4416,5.47832,5.30902,5.30902,43977.211801365,0
+IAE.US,D,20200312,000000,4.97771,5.08086,4.3518,4.58744,276966.85094116,0
+IAE.US,D,20200313,000000,4.6464,4.82318,4.54334,4.80832,95935.588109111,0
+IAE.US,D,20200316,000000,4.34461,4.48429,4.30238,4.42552,65472.948417456,0
+IAE.US,D,20200317,000000,4.21932,4.46972,4.16223,4.41076,102497.54594586,0
+IAE.US,D,20200318,000000,3.97639,4.30032,3.97639,4.05002,87921.244562941,0
+IAE.US,D,20200319,000000,3.8881,4.2707,3.82905,4.05002,139759.74821081,0
+IAE.US,D,20200320,000000,4.04254,4.24146,4.04254,4.19736,59591.696042161,0
+IAE.US,D,20200323,000000,4.19736,4.21203,3.93958,4.0132,78543.349510651,0
+IAE.US,D,20200324,000000,4.24875,4.31247,4.00583,4.30032,80009.649010952,0
+IAE.US,D,20200325,000000,4.34461,4.65387,4.34461,4.62126,21055.846766002,0
+IAE.US,D,20200326,000000,4.60959,4.94089,4.5212,4.91884,62617.410412491,0
+IAE.US,D,20200327,000000,4.6905,4.71638,4.44552,4.6464,50492.076807447,0
+IAE.US,D,20200330,000000,4.66116,4.88942,4.59276,4.80093,36668.190423586,0
+IAE.US,D,20200331,000000,4.77907,4.85989,4.69797,4.79365,67789.059452968,0
+IAE.US,D,20200401,000000,4.68321,4.75945,4.56287,4.63005,101688.40549168,0
+IAE.US,D,20200402,000000,4.60716,4.66817,4.47766,4.66817,103135.43974307,0
+IAE.US,D,20200403,000000,4.64518,4.64518,4.56912,4.56912,54299.104050199,0
+IAE.US,D,20200406,000000,4.66817,4.87353,4.61463,4.80504,26107.623146601,0
+IAE.US,D,20200407,000000,4.86606,4.95043,4.86606,4.90408,136484.65589627,0
+IAE.US,D,20200408,000000,4.92697,4.97108,4.84316,4.95744,52910.93583714,0
+IAE.US,D,20200409,000000,5.01069,5.14018,4.97257,5.07918,60476.827200373,0
+IAE.US,D,20200413,000000,4.9878,5.08674,4.95744,5.01835,49773.91113978,0
+IAE.US,D,20200414,000000,5.13253,5.23148,5.08543,5.18579,131098.94853458,0
+IAE.US,D,20200415,000000,5.14018,5.28473,4.98789,5.15542,136580.98214082,0
+IAE.US,D,20200416,000000,5.1783,5.21615,5.04872,5.10206,100907.09261926,0
+IAE.US,D,20200417,000000,5.19344,5.19344,5.10963,5.1173,42893.006404427,0
+IAE.US,D,20200420,000000,4.99537,5.13253,4.99537,5.06394,31167.961860048,0
+IAE.US,D,20200421,000000,5.02592,5.04115,4.95744,5.01069,42079.584783822,0
+IAE.US,D,20200422,000000,5.06394,5.06394,4.91165,5.04115,36864.053787495,0
+IAE.US,D,20200423,000000,5.07918,5.09449,4.97257,4.98033,59722.2716181,0
+IAE.US,D,20200424,000000,5.00303,5.10963,4.9422,5.00303,50989.762404264,0
+IAE.US,D,20200427,000000,5.02592,5.09449,4.9878,5.04872,88012.219349456,0
+IAE.US,D,20200428,000000,5.10963,5.14018,5.08674,5.14018,55806.07463153,0
+IAE.US,D,20200429,000000,5.14775,5.25427,5.1358,5.21615,76372.798133563,0
+IAE.US,D,20200430,000000,5.19344,5.27725,5.17055,5.24679,45537.696962998,0
+IAE.US,D,20200501,000000,5.20111,5.20111,5.01835,5.04872,84669.698663733,0
+IAE.US,D,20200504,000000,5.07918,5.10963,4.98789,5.10963,59339.107223132,0
+IAE.US,D,20200505,000000,5.09449,5.16289,5.09449,5.12486,53569.165174866,0
+IAE.US,D,20200506,000000,5.12486,5.16289,4.99537,5.08674,53781.082912866,0
+IAE.US,D,20200507,000000,5.17055,5.1783,5.07918,5.07918,31090.900864413,0
+IAE.US,D,20200508,000000,5.14775,5.17233,5.11337,5.15542,21231.374589395,0
+IAE.US,D,20200511,000000,5.12486,5.20877,5.12486,5.18579,34610.019665135,0
+IAE.US,D,20200512,000000,5.23148,5.23148,5.05638,5.05638,77757.755471803,0
+IAE.US,D,20200513,000000,5.07918,5.36088,4.98033,5.23148,165830.9814428,0
+IAE.US,D,20200514,000000,5.05638,5.14775,5.03358,5.10963,47695.404840814,0
+IAE.US,D,20200515,000000,5.10206,5.10206,5.06394,5.06394,10985.473044591,0
+IAE.US,D,20200518,000000,5.14775,5.23923,5.13253,5.20877,22465.420811182,0
+IAE.US,D,20200519,000000,5.20111,5.32285,5.19344,5.32285,71597.156987327,0
+IAE.US,D,20200520,000000,5.27725,5.32285,5.26968,5.26968,24031.257430846,0
+IAE.US,D,20200521,000000,5.30015,5.30015,5.26203,5.28473,9654.0302866535,0
+IAE.US,D,20200522,000000,5.26203,5.30772,5.16289,5.30772,44239.433244849,0
+IAE.US,D,20200526,000000,5.3989,5.3989,5.19344,5.29239,29592.49261593,0
+IAE.US,D,20200527,000000,5.33808,5.33808,5.20877,5.29239,29551.821534899,0
+IAE.US,D,20200528,000000,5.27725,5.33051,5.21615,5.31528,32577.535905228,0
+IAE.US,D,20200529,000000,5.27725,5.29089,5.22381,5.26968,37490.174377039,0
+IAE.US,D,20200601,000000,5.33808,5.3762,5.26968,5.36863,33995.672283257,0
+IAE.US,D,20200602,000000,5.3989,5.46767,5.3534,5.46001,85546.267489095,0
+IAE.US,D,20200603,000000,5.52083,5.69602,5.46001,5.69602,42943.310109911,0
+IAE.US,D,20200604,000000,5.55895,5.70359,5.55139,5.66555,38164.458088857,0
+IAE.US,D,20200605,000000,5.74171,5.74171,5.6351,5.71881,104522.53766452,0
+IAE.US,D,20200608,000000,5.66555,5.70359,5.61987,5.65799,48003.648823359,0
+IAE.US,D,20200609,000000,5.6351,5.66555,5.6351,5.65799,29629.952822141,0
+IAE.US,D,20200610,000000,5.65033,5.71124,5.60474,5.65799,52474.256861868,0
+IAE.US,D,20200611,000000,5.56662,5.65033,5.33808,5.38395,60931.701132947,0
+IAE.US,D,20200612,000000,5.52858,5.55895,5.47505,5.53607,20688.736745123,0
+IAE.US,D,20200615,000000,5.44459,5.49822,5.40283,5.46001,29415.894500929,0
+IAE.US,D,20200616,000000,5.61231,5.61231,5.56662,5.58932,12433.577587589,0
+IAE.US,D,20200617,000000,5.57419,5.6351,5.57419,5.62743,18608.089862945,0
+IAE.US,D,20200618,000000,5.62743,5.68079,5.61604,5.63136,10696.494310955,0
+IAE.US,D,20200619,000000,5.68079,5.70359,5.55139,5.55139,29163.305681899,0
+IAE.US,D,20200622,000000,5.59707,5.68079,5.55139,5.58932,42109.552948791,0
+IAE.US,D,20200623,000000,5.6351,5.93259,5.6351,5.87886,269741.31230867,0
+IAE.US,D,20200624,000000,5.80262,5.82542,5.77983,5.79487,53743.622706654,0
+IAE.US,D,20200625,000000,5.79487,5.79487,5.65799,5.65799,30917.513624231,0
+IAE.US,D,20200626,000000,5.67312,5.68845,5.6351,5.6351,21995.562796121,0
+IAE.US,D,20200629,000000,5.67312,5.74936,5.65033,5.71124,24808.289136845,0
+IAE.US,D,20200630,000000,5.70359,5.84084,5.69602,5.83701,46536.279031452,0
+IAE.US,D,20200701,000000,5.86831,5.931,5.81337,5.88382,66766.930969182,0
+IAE.US,D,20200702,000000,5.96211,5.96211,5.77422,5.77422,43427.081915849,0
+IAE.US,D,20200706,000000,5.93866,6.11114,5.86831,6.11114,65714.834320426,0
+IAE.US,D,20200707,000000,6.00145,6.01715,5.93866,5.93866,25948.149697298,0
+IAE.US,D,20200708,000000,5.97799,6.09002,5.97799,6.03284,25536.087428966,0
+IAE.US,D,20200709,000000,6.07984,6.1189,6.00145,6.01715,65344.513424729,0
+IAE.US,D,20200710,000000,6.04069,6.10338,6.04069,6.10338,15617.695115616,0
+IAE.US,D,20200713,000000,6.11898,6.2398,6.08759,6.15038,29912.509806141,0
+IAE.US,D,20200714,000000,6.09544,6.22858,6.08367,6.15038,64160.770908428,0
+IAE.US,D,20200715,000000,6.25213,6.25213,6.15655,6.18168,36042.069834041,0
+IAE.US,D,20200716,000000,6.16589,6.16589,6.03798,6.07984,41693.209514034,0
+IAE.US,D,20200717,000000,6.11114,6.11898,6.04845,6.09544,12837.077523073,0
+IAE.US,D,20200720,000000,6.11114,6.18962,6.09544,6.09544,13180.641128619,0
+IAE.US,D,20200721,000000,6.20513,6.20513,6.09544,6.09544,18868.170723217,0
+IAE.US,D,20200722,000000,6.09544,6.13459,6.04069,6.13459,17964.844607702,0
+IAE.US,D,20200723,000000,6.09544,6.09936,5.97799,6.07984,46433.53103727,0
+IAE.US,D,20200724,000000,6.0249,6.13123,5.9466,6.09544,55258.085329228,0
+IAE.US,D,20200727,000000,6.11114,6.26717,6.0263,6.22092,48340.790679268,0
+IAE.US,D,20200728,000000,6.24428,6.25213,6.13459,6.17383,33015.285172106,0
+IAE.US,D,20200729,000000,6.19738,6.22858,5.95455,6.11114,34942.880354619,0
+IAE.US,D,20200730,000000,6.08759,6.26782,6.08759,6.25213,47667.577259056,0
+IAE.US,D,20200731,000000,6.27567,6.27567,6.19028,6.23653,49709.693643418,0
+IAE.US,D,20200803,000000,6.23653,6.23653,6.07208,6.11898,62151.833563855,0
+IAE.US,D,20200804,000000,6.15038,6.15038,6.0563,6.12497,101020.5435295,0
+IAE.US,D,20200805,000000,6.19738,6.19738,6.12683,6.15823,42946.52098473,0
+IAE.US,D,20200806,000000,6.13459,6.23653,6.13076,6.18168,80579.044145375,0
+IAE.US,D,20200807,000000,6.17383,6.17383,6.0092,6.04845,81161.282779071,0
+IAE.US,D,20200810,000000,6.00145,6.08759,6.00145,6.07208,46994.363838845,0
+IAE.US,D,20200811,000000,6.08759,6.12683,6.07208,6.07208,47410.707273602,0
+IAE.US,D,20200812,000000,6.12683,6.16308,6.11114,6.11114,25653.819505632,0
+IAE.US,D,20200813,000000,6.11114,6.22858,6.11114,6.20513,23290.615639453,0
+IAE.US,D,20200814,000000,6.16589,6.20513,6.09544,6.11898,23356.973719029,0
+IAE.US,D,20200817,000000,6.24428,6.33061,6.22858,6.33061,52145.677338807,0
+IAE.US,D,20200818,000000,6.33846,6.33846,6.20513,6.23653,20922.060315244,0
+IAE.US,D,20200819,000000,6.21307,6.24755,6.10338,6.12683,45210.187731544,0
+IAE.US,D,20200820,000000,6.13459,6.13459,6.08759,6.08759,27736.606971023,0
+IAE.US,D,20200821,000000,6.06415,6.10338,6.04845,6.04845,17649.108583915,0
+IAE.US,D,20200824,000000,6.14244,6.32267,6.09544,6.15823,99589.563652198,0
+IAE.US,D,20200825,000000,6.15823,6.25213,6.15823,6.22092,54159.966141411,0
+IAE.US,D,20200826,000000,6.25997,6.26399,6.19747,6.25213,7054.2919755358,0
+IAE.US,D,20200827,000000,6.24428,6.33846,6.14244,6.33846,20676.963537457,0
+IAE.US,D,20200828,000000,6.33061,6.34612,6.27801,6.32267,8901.6152875939,0
+IAE.US,D,20200831,000000,6.33846,6.33846,6.14244,6.15038,32068.077100745,0
+IAE.US,D,20200901,000000,6.15823,6.18962,6.15823,6.18962,16091.8342971,0
+IAE.US,D,20200902,000000,6.18962,6.20513,6.15953,6.17383,21516.072156607,0
+IAE.US,D,20200903,000000,6.15823,6.25213,6.09544,6.13459,81208.375609738,0
+IAE.US,D,20200904,000000,6.13459,6.13459,6.0249,6.0249,48904.834355661,0
+IAE.US,D,20200908,000000,5.87615,6.04845,5.87615,6.01715,32558.270656319,0
+IAE.US,D,20200909,000000,6.08759,6.10338,5.95249,6.0092,66343.095493183,0
+IAE.US,D,20200910,000000,5.98575,6.06415,5.97799,5.98575,30184.363874081,0
+IAE.US,D,20200911,000000,6.00145,6.04845,6.00145,6.00145,31428.042720321,0
+IAE.US,D,20200914,000000,6.04845,6.11898,6.00537,6.11114,31921.447150714,0
+IAE.US,D,20200915,000000,6.15823,6.29913,6.15823,6.25213,27837.214381993,0
+IAE.US,D,20200916,000000,6.27567,6.28343,6.16589,6.18962,37162.665145586,0
+IAE.US,D,20200917,000000,6.18168,6.18168,6.10338,6.18168,23508.955127089,0
+IAE.US,D,20200918,000000,6.18168,6.22858,6.17421,6.22092,18795.390894004,0
+IAE.US,D,20200921,000000,6.18168,6.18168,6.07984,6.14244,41013.574344187,0
+IAE.US,D,20200922,000000,6.10338,6.15823,6.08759,6.08759,25450.464100481,0
+IAE.US,D,20200923,000000,6.04069,6.15823,6.04069,6.09544,43549.095158941,0
+IAE.US,D,20200924,000000,6.0249,6.07984,5.85251,5.9466,53761.817663957,0
+IAE.US,D,20200925,000000,5.93091,6.15038,5.88382,6.11114,59975.930728736,0
+IAE.US,D,20200928,000000,6.18168,6.18962,6.08759,6.11898,48385.742926722,0
+IAE.US,D,20200929,000000,6.13459,6.20513,5.97799,6.18962,77058.855053046,0
+IAE.US,D,20200930,000000,6.19738,6.21307,6.10338,6.20513,110191.87230182,0
+IAE.US,D,20201001,000000,6.25764,6.25764,5.9836,6.12067,173005.14607822,0
+IAE.US,D,20201002,000000,6.04003,6.11254,5.9836,6.0562,63151.485923914,0
+IAE.US,D,20201005,000000,6.07246,6.16897,6.03611,6.16897,86413.203690003,0
+IAE.US,D,20201006,000000,6.16897,6.16897,6.08022,6.08834,44028.585798455,0
+IAE.US,D,20201007,000000,6.11254,6.19308,6.11254,6.15272,43848.776808638,0
+IAE.US,D,20201008,000000,6.19308,6.25764,6.0647,6.24129,21341.614624819,0
+IAE.US,D,20201009,000000,6.24942,6.30576,6.16085,6.30576,39789.160746855,0
+IAE.US,D,20201012,000000,6.28165,6.35743,6.26559,6.34612,52569.512814807,0
+IAE.US,D,20201013,000000,6.3621,6.38639,6.3208,6.38639,20061.545863972,0
+IAE.US,D,20201014,000000,6.38639,6.5313,6.35425,6.52327,73649.976287748,0
+IAE.US,D,20201015,000000,6.42666,6.52327,6.34612,6.34612,44190.19983097,0
+IAE.US,D,20201016,000000,6.3621,6.41863,6.34547,6.37013,31498.681966321,0
+IAE.US,D,20201019,000000,6.38639,6.44263,6.37013,6.40246,24810.429720057,0
+IAE.US,D,20201020,000000,6.40246,6.42666,6.29772,6.40246,15827.472270402,0
+IAE.US,D,20201021,000000,6.41059,6.49916,6.3621,6.3621,39764.544039916,0
+IAE.US,D,20201022,000000,6.45086,6.47506,6.32192,6.45086,30287.111868261,0
+IAE.US,D,20201023,000000,6.4346,6.49916,6.32996,6.32996,48347.212428904,0
+IAE.US,D,20201026,000000,6.35425,6.38639,6.31389,6.31389,22877.483079514,0
+IAE.US,D,20201027,000000,6.32192,6.38639,6.32192,6.35425,12081.451649195,0
+IAE.US,D,20201028,000000,6.32996,6.32996,6.28969,6.29772,20193.191731518,0
+IAE.US,D,20201029,000000,6.33809,6.38639,6.29782,6.35425,13445.003155315,0
+IAE.US,D,20201030,000000,6.32192,6.39433,6.32192,6.32192,15166.032057858,0
+IAE.US,D,20201102,000000,6.37836,6.37836,6.27362,6.32192,29254.280468415,0
+IAE.US,D,20201103,000000,6.30576,6.3621,6.29772,6.32192,52343.681285929,0
+IAE.US,D,20201104,000000,6.32192,6.49916,6.32192,6.4588,34054.53832159,0
+IAE.US,D,20201105,000000,6.49103,6.56363,6.4346,6.5071,31023.472493231,0
+IAE.US,D,20201106,000000,6.51523,6.6039,6.5071,6.6039,82408.17250013,0
+IAE.US,D,20201109,000000,6.70051,6.74854,6.53943,6.58765,74313.557083505,0
+IAE.US,D,20201110,000000,6.5555,6.6039,6.5071,6.53943,56547.786714529,0
+IAE.US,D,20201111,000000,6.53943,6.6039,6.52327,6.5797,63584.954024368,0
+IAE.US,D,20201112,000000,6.5797,6.6225,6.5797,6.6039,27718.412013719,0
+IAE.US,D,20201113,000000,6.61988,6.71649,6.60792,6.63604,23708.029365816,0
+IAE.US,D,20201116,000000,6.72462,6.78889,6.64399,6.72462,75278.96011217,0
+IAE.US,D,20201117,000000,6.70845,6.74069,6.58765,6.72462,66299.213537334,0
+IAE.US,D,20201118,000000,6.77292,6.78889,6.72462,6.74872,25226.773154814,0
+IAE.US,D,20201119,000000,6.74872,6.77292,6.72864,6.77292,10997.246252258,0
+IAE.US,D,20201120,000000,6.75685,6.78889,6.70902,6.78105,31033.105117686,0
+IAE.US,D,20201123,000000,6.82936,6.84412,6.76489,6.79712,43672.178693637,0
+IAE.US,D,20201124,000000,6.88569,6.90307,6.86953,6.90167,81538.025424404,0
+IAE.US,D,20201125,000000,6.9098,6.91793,6.89383,6.91793,25501.838097571,0
+IAE.US,D,20201127,000000,6.91793,6.96623,6.91793,6.94203,55280.561452955,0
+IAE.US,D,20201130,000000,6.94203,6.96623,6.90167,6.9098,65449.402002123,0
+IAE.US,D,20201201,000000,6.9339,7.00407,6.9339,6.9824,84755.321992218,0
+IAE.US,D,20201202,000000,6.9824,7.03873,6.97427,7.02257,70221.832273541,0
+IAE.US,D,20201203,000000,7.07097,7.07097,7.03873,7.07097,45042.151949393,0
+IAE.US,D,20201204,000000,7.08704,7.15142,7.07807,7.13544,134545.28750609,0
+IAE.US,D,20201207,000000,7.13544,7.15954,7.06293,7.10312,92284.823440844,0
+IAE.US,D,20201208,000000,7.09498,7.13535,7.02257,7.05472,35487.658782103,0
+IAE.US,D,20201209,000000,7.06293,7.08704,6.97828,7.05472,32809.789183744,0
+IAE.US,D,20201210,000000,7.0306,7.03873,6.89383,6.89383,48510.96704463,0
+IAE.US,D,20201211,000000,6.9098,6.93381,6.85346,6.89383,75123.767829292,0
+IAE.US,D,20201214,000000,6.88569,6.99847,6.88569,6.96623,87588.383873457,0
+IAE.US,D,20201215,000000,6.96623,7.02005,6.94203,6.99043,39252.94465222,0
+IAE.US,D,20201216,000000,6.99847,7.09498,6.96904,7.09498,71743.786937357,0
+IAE.US,D,20201217,000000,7.12731,7.19962,7.09498,7.16758,56924.529359862,0
+IAE.US,D,20201218,000000,7.17562,7.18365,7.12731,7.14338,66327.041119091,0
+IAE.US,D,20201221,000000,7.12731,7.12731,7.06293,7.08704,90347.595633877,0
+IAE.US,D,20201222,000000,7.12731,7.12731,6.96623,7.0306,52522.419984141,0
+IAE.US,D,20201223,000000,7.03873,7.14338,7.03873,7.12731,37353.177051464,0
+IAE.US,D,20201224,000000,7.13544,7.15954,7.05472,7.11918,59130.40035995,0
+IAE.US,D,20201228,000000,7.15142,7.19159,7.1361,7.18365,69927.502081875,0
+IAE.US,D,20201229,000000,7.22392,7.23196,7.19981,7.22392,89503.135556697,0
+IAE.US,D,20201230,000000,7.2611,7.30241,7.01351,7.18683,95980.540356566,0
+IAE.US,D,20201231,000000,7.17851,7.29399,7.04658,7.12077,87642.968745365,0
+IAE.US,D,20210104,000000,7.20336,7.20336,7.13731,7.19505,29719.85731705,0
+IAE.US,D,20210105,000000,7.21149,7.23634,7.19505,7.23634,36105.217038799,0
+IAE.US,D,20210106,000000,7.22803,7.26923,7.20336,7.25279,59935.259647707,0
+IAE.US,D,20210107,000000,7.26923,7.34352,7.07115,7.26923,55249.522996379,0
+IAE.US,D,20210108,000000,7.30241,7.38481,7.30241,7.38481,54018.687649411,0
+IAE.US,D,20210111,000000,7.38481,7.38481,7.27755,7.3765,39361.044104431,0
+IAE.US,D,20210112,000000,7.40966,7.41779,7.29399,7.31876,41231.913831822,0
+IAE.US,D,20210113,000000,7.32697,7.49216,7.28577,7.49216,44742.470299696,0
+IAE.US,D,20210114,000000,7.52506,7.71472,7.36827,7.67352,188986.7403399,0
+IAE.US,D,20210115,000000,7.63241,7.6653,7.59943,7.61578,50823.867205325,0
+IAE.US,D,20210119,000000,7.70668,7.72313,7.6694,7.70668,41023.206968641,0
+IAE.US,D,20210120,000000,7.77247,7.81385,7.73135,7.77247,47863.440622965,0
+IAE.US,D,20210121,000000,7.81385,7.82208,7.74789,7.75611,78448.093557712,0
+IAE.US,D,20210122,000000,7.67352,7.72313,7.65717,7.70668,48181.317229965,0
+IAE.US,D,20210125,000000,7.75611,7.75611,7.69837,7.74789,39653.233712886,0
+IAE.US,D,20210126,000000,7.75611,7.75611,7.67361,7.73967,62845.382524581,0
+IAE.US,D,20210127,000000,7.61578,7.69005,7.59111,7.61578,38451.296239281,0
+IAE.US,D,20210128,000000,7.63241,7.66502,7.56625,7.57467,53212.758070048,0
+IAE.US,D,20210129,000000,7.59943,7.60756,7.42601,7.46731,64397.305353366,0
+IAE.US,D,20210201,000000,7.51683,7.56625,7.51683,7.53337,17452.174928401,0
+IAE.US,D,20210202,000000,7.64885,7.65717,7.61176,7.64885,48812.789277539,0
+IAE.US,D,20210203,000000,7.68193,7.73967,7.67352,7.69005,56379.750932378,0
+IAE.US,D,20210204,000000,7.69005,7.73135,7.69005,7.69837,41136.657878884,0
+IAE.US,D,20210205,000000,7.74789,7.74789,7.72313,7.73967,28370.21960181,0
+IAE.US,D,20210208,000000,7.71472,7.74789,7.63241,7.71472,102020.19588956,0
+IAE.US,D,20210209,000000,7.71472,7.78087,7.71472,7.77247,65480.440458699,0
+IAE.US,D,20210210,000000,7.80573,7.83029,7.80573,7.82208,25727.669626449,0
+IAE.US,D,20210211,000000,7.83861,7.83861,7.80974,7.81385,56582.036045923,0
+IAE.US,D,20210212,000000,7.80573,7.83029,7.73135,7.83029,22449.366437091,0
+IAE.US,D,20210216,000000,7.83861,7.90466,7.83029,7.90466,75322.842068019,0
+IAE.US,D,20210217,000000,7.92934,7.93765,7.85515,7.92111,43907.64284697,0
+IAE.US,D,20210218,000000,7.91289,7.91289,7.76153,7.84692,65550.009413093,0
+IAE.US,D,20210219,000000,7.85515,7.92934,7.83029,7.90466,34750.227865528,0
+IAE.US,D,20210222,000000,7.77247,7.88813,7.73967,7.83029,83929.05687234,0
+IAE.US,D,20210223,000000,7.79731,7.83861,7.75611,7.83029,33435.909773288,0
+IAE.US,D,20210224,000000,7.85515,7.85515,7.83029,7.83861,25074.791746753,0
+IAE.US,D,20210225,000000,7.77247,7.84692,7.61578,7.63241,70013.12541036,0
+IAE.US,D,20210226,000000,7.68193,7.71472,7.61578,7.64885,42799.8910347,0
+IAE.US,D,20210301,000000,7.76442,7.86347,7.69005,7.79731,60567.801986887,0
+IAE.US,D,20210302,000000,7.80573,7.83029,7.79731,7.83029,39746.349082613,0
+IAE.US,D,20210303,000000,7.83861,7.90878,7.83029,7.84692,48320.455138752,0
+IAE.US,D,20210304,000000,7.86347,7.87982,7.68258,7.72313,80990.036122101,0
+IAE.US,D,20210305,000000,7.75611,7.75611,7.69005,7.69837,38912.591921492,0
+IAE.US,D,20210308,000000,7.70668,7.70668,7.64885,7.65717,47478.135644784,0
+IAE.US,D,20210309,000000,7.68193,7.75611,7.6653,7.6653,31821.910031351,0
+IAE.US,D,20210310,000000,7.70668,7.73967,7.69005,7.69005,39571.891550825,0
+IAE.US,D,20210311,000000,7.78087,7.79657,7.74789,7.75611,82905.858096947,0
+IAE.US,D,20210312,000000,7.69005,7.74789,7.67352,7.71472,40908.685766793,0
+IAE.US,D,20210315,000000,7.71472,7.77247,7.68193,7.72313,71389.520415751,0
+IAE.US,D,20210316,000000,7.78918,7.83861,7.70668,7.83861,74439.85149302,0
+IAE.US,D,20210317,000000,7.78918,7.83861,7.78087,7.83861,72062.733835962,0
+IAE.US,D,20210318,000000,7.83861,7.83861,7.73135,7.75611,56232.050690742,0
+IAE.US,D,20210319,000000,7.72313,7.75611,7.72313,7.74789,31461.221760108,0
+IAE.US,D,20210322,000000,7.73967,7.78918,7.73967,7.77247,26891.076602237,0
+IAE.US,D,20210323,000000,7.73967,7.77247,7.71472,7.72313,36899.373410495,0
+IAE.US,D,20210324,000000,7.67352,7.67352,7.62399,7.63241,67060.190869242,0
+IAE.US,D,20210325,000000,7.60756,7.61578,7.44255,7.50029,51902.721144232,0
+IAE.US,D,20210326,000000,7.55813,7.56625,7.54149,7.5499,41977.907081246,0
+IAE.US,D,20210329,000000,7.55813,7.63241,7.55813,7.60756,21391.918330304,0
+IAE.US,D,20210330,000000,7.61578,7.65717,7.59793,7.65717,50248.050321264,0
+IAE.US,D,20210331,000000,7.64062,7.67352,7.62475,7.67352,58808.242586526,0
+IAE.US,D,20210401,000000,7.72845,7.8131,7.69884,7.79601,67519.345968242,0
+IAE.US,D,20210405,000000,7.80451,7.8131,7.74527,7.74527,64221.777529973,0
+IAE.US,D,20210406,000000,7.79601,7.80451,7.72845,7.7876,57421.144665073,0
+IAE.US,D,20210407,000000,7.77078,7.80366,7.61017,7.71154,67307.428230242,0
+IAE.US,D,20210408,000000,7.73705,7.77919,7.72855,7.73705,74456.976158717,0
+IAE.US,D,20210409,000000,7.73705,7.7876,7.72845,7.75387,34574.700042135,0
+IAE.US,D,20210412,000000,7.76219,7.76219,7.71154,7.72845,88646.902271848,0
+IAE.US,D,20210413,000000,7.72845,7.74527,7.71154,7.72014,113389.90362072,0
+IAE.US,D,20210414,000000,7.75387,7.80451,7.74527,7.76219,161477.03518936,0
+IAE.US,D,20210415,000000,7.80451,7.80451,7.72845,7.77078,147815.83312962,0
+IAE.US,D,20210416,000000,7.80451,7.80451,7.76219,7.79601,45276.54581112,0
+IAE.US,D,20210419,000000,7.80451,7.80637,7.74527,7.77078,55022.621175895,0
+IAE.US,D,20210420,000000,7.8131,7.8131,7.59326,7.77919,55970.899538864,0
+IAE.US,D,20210421,000000,7.77919,7.79601,7.77078,7.77283,74855.124636171,0
+IAE.US,D,20210422,000000,7.7876,7.79601,7.72845,7.74527,53788.574954109,0
+IAE.US,D,20210423,000000,7.77078,7.82993,7.72845,7.82142,76317.142970047,0
+IAE.US,D,20210426,000000,7.88056,7.95652,7.86347,7.88897,128114.97553688,0
+IAE.US,D,20210427,000000,7.9228,7.9228,7.9143,7.9228,40260.089053521,0
+IAE.US,D,20210428,000000,7.94812,7.94812,7.87608,7.93606,53404.340267533,0
+IAE.US,D,20210429,000000,8.00725,8.00725,7.9143,7.96503,80154.13837777,0
+IAE.US,D,20210430,000000,7.95652,7.95652,7.89747,7.93961,67512.924218605,0
+IAE.US,D,20210503,000000,7.93961,7.93961,7.90588,7.90588,78330.361481045,0
+IAE.US,D,20210504,000000,7.86365,7.89747,7.86365,7.88897,59062.971988768,0
+IAE.US,D,20210505,000000,7.90588,7.90588,7.85524,7.85524,27687.373557144,0
+IAE.US,D,20210506,000000,7.87206,7.9228,7.87206,7.9143,53679.40521029,0
+IAE.US,D,20210507,000000,7.93961,7.99885,7.88066,7.98184,20204.964939184,0
+IAE.US,D,20210510,000000,7.99025,7.99025,7.93129,7.94812,44549.817810606,0
+IAE.US,D,20210511,000000,7.90588,7.93961,7.82993,7.9228,44972.582995,0
+IAE.US,D,20210512,000000,7.9228,7.9228,7.70322,7.77919,47316.521612269,0
+IAE.US,D,20210513,000000,7.80451,7.8131,7.76219,7.79601,35807.675972315,0
+IAE.US,D,20210514,000000,7.88056,7.89747,7.79601,7.89747,72109.826666629,0
+IAE.US,D,20210517,000000,7.89747,7.99016,7.89747,7.97343,83713.928259523,0
+IAE.US,D,20210518,000000,8.0579,8.0579,7.94812,8.04949,112556.1464596,0
+IAE.US,D,20210519,000000,8.00725,8.04108,7.97343,7.97343,33938.946828136,0
+IAE.US,D,20210520,000000,7.99885,8.02408,7.98184,7.99885,18958.075218126,0
+IAE.US,D,20210521,000000,8.01576,8.03258,7.98184,7.98184,39059.221871522,0
+IAE.US,D,20210524,000000,7.99885,8.04108,7.99025,8.02408,36896.162535677,0
+IAE.US,D,20210525,000000,8.07481,8.08331,8.03258,8.06631,40531.94312146,0
+IAE.US,D,20210526,000000,8.04949,8.04949,7.99885,8.02408,25920.32211554,0
+IAE.US,D,20210527,000000,8.00725,8.0579,7.99025,8.03258,22819.687332787,0
+IAE.US,D,20210528,000000,8.04108,8.07061,8.04108,8.06631,27537.532732296,0
+IAE.US,D,20210601,000000,8.10863,8.15936,8.0579,8.15077,73426.285342082,0
+IAE.US,D,20210602,000000,8.17619,8.17619,8.10013,8.14236,53508.158553321,0
+IAE.US,D,20210603,000000,8.07481,8.13395,8.0579,8.10863,33441.261231319,0
+IAE.US,D,20210604,000000,8.10863,8.13395,8.09172,8.11704,37249.358765677,0
+IAE.US,D,20210607,000000,8.07481,8.10013,8.04949,8.08331,41500.557024944,0
+IAE.US,D,20210608,000000,8.12554,8.12554,8.07481,8.08331,36165.153368739,0
+IAE.US,D,20210609,000000,8.13395,8.13395,8.08331,8.09172,56932.021401104,0
+IAE.US,D,20210610,000000,8.11704,8.13068,8.10648,8.10863,51077.526315961,0
+IAE.US,D,20210611,000000,8.14236,8.14236,8.10013,8.11704,33426.277148833,0
+IAE.US,D,20210614,000000,8.15936,8.15936,8.10013,8.10863,42256.182898821,0
+IAE.US,D,20210615,000000,8.10013,8.11704,8.08331,8.10013,29573.22736702,0
+IAE.US,D,20210616,000000,8.11704,8.11704,8.02408,8.02408,65293.139427639,0
+IAE.US,D,20210617,000000,8.06631,8.07481,8.02408,8.03258,37321.068303282,0
+IAE.US,D,20210618,000000,7.98184,7.98184,7.93129,7.93129,41350.716200095,0
+IAE.US,D,20210621,000000,7.93961,7.96503,7.90588,7.95652,67334.185520394,0
+IAE.US,D,20210622,000000,7.90588,7.95652,7.89747,7.94812,39734.575874946,0
+IAE.US,D,20210623,000000,7.97343,7.97343,7.88897,7.89747,33187.602120682,0
+IAE.US,D,20210624,000000,7.9228,7.98184,7.9228,7.95652,34210.800896074,0
+IAE.US,D,20210625,000000,7.98184,8.10004,7.96933,8.01576,88605.160899213,0
+IAE.US,D,20210628,000000,8.11704,8.14236,8.08331,8.14236,241017.89647685,0
+IAE.US,D,20210629,000000,8.17619,8.2015,8.12554,8.1931,157551.20557833,0
+IAE.US,D,20210630,000000,8.1931,8.22673,8.18459,8.1931,118414.92271118,0
+IAE.US,D,20210701,000000,8.24056,8.27942,8.11956,8.15414,113388.83332912,0
+IAE.US,D,20210702,000000,8.11956,8.11956,8.00735,8.07649,97607.383597776,0
+IAE.US,D,20210706,000000,8.13685,8.14563,8.0678,8.08509,62195.715519703,0
+IAE.US,D,20210707,000000,8.16292,8.16292,8.05921,8.11106,81140.947238557,0
+IAE.US,D,20210708,000000,8.07649,8.08499,7.99875,8.02464,79483.065540771,0
+IAE.US,D,20210709,000000,8.03323,8.03323,7.96419,7.99875,60597.770151856,0
+IAE.US,D,20210712,000000,7.96419,8.01342,7.92961,7.92961,70706.674371086,0
+IAE.US,D,20210713,000000,7.95559,7.99875,7.95559,7.99875,57214.578385104,0
+IAE.US,D,20210714,000000,8.03323,8.03323,7.98147,8.00735,77055.644178229,0
+IAE.US,D,20210715,000000,8.03323,8.05892,8.01604,8.04192,89151.009618303,0
+IAE.US,D,20210716,000000,8.05921,8.05921,7.99782,7.99875,61099.736915098,0
+IAE.US,D,20210719,000000,7.95559,7.95559,7.826,7.86917,75913.643034563,0
+IAE.US,D,20210720,000000,7.87776,7.9284,7.81731,7.83459,45782.793740786,0
+IAE.US,D,20210721,000000,7.86057,7.87776,7.826,7.84328,51293.725220385,0
+IAE.US,D,20210722,000000,7.826,7.84319,7.79143,7.80002,55614.492434046,0
+IAE.US,D,20210723,000000,7.80002,7.826,7.75686,7.77414,86293.331030125,0
+IAE.US,D,20210726,000000,7.73957,7.75686,7.63596,7.64455,103140.7912011,0
+IAE.US,D,20210727,000000,7.63596,7.63596,7.48039,7.53225,106790.48557776,0
+IAE.US,D,20210728,000000,7.54954,7.61007,7.54094,7.61007,87403.223425608,0
+IAE.US,D,20210729,000000,7.64455,7.67912,7.59279,7.67043,34558.645668044,0
+IAE.US,D,20210730,000000,7.64455,7.68772,7.61867,7.61867,35530.470446345,0
+IAE.US,D,20210802,000000,7.67912,7.70501,7.63596,7.70501,44698.588343848,0
+IAE.US,D,20210803,000000,7.71369,7.73799,7.64287,7.67043,55900.260292864,0
+IAE.US,D,20210804,000000,7.71369,7.73957,7.67912,7.70501,37770.590777827,0
+IAE.US,D,20210805,000000,7.71369,7.73957,7.67043,7.67912,70212.199649086,0
+IAE.US,D,20210806,000000,7.66183,7.70501,7.63596,7.69641,65475.089000669,0
+IAE.US,D,20210809,000000,7.67043,7.73957,7.62736,7.62736,127185.96242283,0
+IAE.US,D,20210810,000000,7.67043,7.68772,7.62736,7.63596,60149.317968918,0
+IAE.US,D,20210811,000000,7.68772,7.68772,7.61867,7.64455,88291.565458637,0
+IAE.US,D,20210812,000000,7.66183,7.66183,7.47189,7.55822,131201.69652876,0
+IAE.US,D,20210813,000000,7.5841,7.59279,7.53225,7.5841,25704.123211117,0
+IAE.US,D,20210816,000000,7.57551,7.57551,7.52375,7.54094,53217.039236473,0
+IAE.US,D,20210817,000000,7.54094,7.54094,7.44583,7.4546,80711.760304526,0
+IAE.US,D,20210818,000000,7.48039,7.48917,7.43732,7.48917,53215.968944867,0
+IAE.US,D,20210819,000000,7.4546,7.4546,7.38574,7.41134,77108.088466925,0
+IAE.US,D,20210820,000000,7.37678,7.39406,7.35949,7.38546,45278.686394332,0
+IAE.US,D,20210823,000000,7.41134,7.44583,7.39406,7.40275,44425.663984303,0
+IAE.US,D,20210824,000000,7.4631,7.48917,7.4546,7.48039,61045.15204319,0
+IAE.US,D,20210825,000000,7.50646,7.50646,7.43704,7.4631,70119.084279359,0
+IAE.US,D,20210826,000000,7.4631,7.4631,7.39406,7.40275,60834.304596796,0
+IAE.US,D,20210827,000000,7.42854,7.47609,7.40275,7.4546,48984.035934509,0
+IAE.US,D,20210830,000000,7.44583,7.4546,7.40275,7.44583,65324.177884214,0
+IAE.US,D,20210831,000000,7.48039,7.50646,7.47189,7.50646,72080.928793265,0
+IAE.US,D,20210901,000000,7.54094,7.68342,7.54084,7.62736,135376.90408399,0
+IAE.US,D,20210902,000000,7.62736,7.70501,7.59279,7.67043,72544.365058689,0
+IAE.US,D,20210903,000000,7.70501,7.76976,7.70501,7.73957,81250.116982374,0
+IAE.US,D,20210907,000000,7.73098,7.75686,7.70509,7.74827,64919.607657124,0
+IAE.US,D,20210908,000000,7.75686,7.75686,7.65754,7.68772,54049.726105987,0
+IAE.US,D,20210909,000000,7.69641,7.69641,7.65315,7.67043,39287.193983613,0
+IAE.US,D,20210910,000000,7.72228,7.72228,7.67043,7.70501,54761.470024016,0
+IAE.US,D,20210913,000000,7.73957,7.73957,7.68772,7.69641,57889.932388527,0
+IAE.US,D,20210914,000000,7.71369,7.71369,7.64455,7.66183,58783.625879587,0
+IAE.US,D,20210915,000000,7.66183,7.67043,7.61867,7.64455,119480.9331508,0
+IAE.US,D,20210916,000000,7.61867,7.62736,7.60138,7.61007,41442.761278216,0
+IAE.US,D,20210917,000000,7.61867,7.61867,7.56681,7.5841,57612.726862558,0
+IAE.US,D,20210920,000000,7.48917,7.48917,7.35089,7.37678,98861.765360078,0
+IAE.US,D,20210921,000000,7.40275,7.43732,7.35949,7.39406,50017.937625962,0
+IAE.US,D,20210922,000000,7.41134,7.44209,7.40275,7.40275,75767.013084533,0
+IAE.US,D,20210923,000000,7.40275,7.44583,7.40275,7.42854,38098.100009282,0
+IAE.US,D,20210924,000000,7.43732,7.44583,7.39406,7.42854,41542.29839758,0
+IAE.US,D,20210927,000000,7.42004,7.48039,7.38546,7.4631,62831.468733702,0
+IAE.US,D,20210928,000000,7.4546,7.4546,7.32492,7.39406,91077.534509209,0
+IAE.US,D,20210929,000000,7.40275,7.4546,7.38546,7.40275,60684.463771948,0
+IAE.US,D,20210930,000000,7.43732,7.4631,7.42275,7.42854,38236.167626464,0
+IAE.US,D,20211001,000000,7.46852,7.50385,7.40649,7.44189,32790.523934834,0
+IAE.US,D,20211004,000000,7.43302,7.43302,7.22925,7.27353,109383.80213924,0
+IAE.US,D,20211005,000000,7.28241,7.33557,7.28241,7.33557,56334.798684923,0
+IAE.US,D,20211006,000000,7.32669,7.32669,7.29128,7.29128,27623.156060781,0
+IAE.US,D,20211007,000000,7.34445,7.38873,7.30063,7.38873,55779.317341379,0
+IAE.US,D,20211008,000000,7.38873,7.38873,7.3622,7.37098,45051.784573848,0
+IAE.US,D,20211011,000000,7.40649,7.42424,7.34445,7.37098,57077.581059529,0
+IAE.US,D,20211012,000000,7.39761,7.39761,7.33557,7.34445,23662.006826755,0
+IAE.US,D,20211013,000000,7.38873,7.43302,7.37547,7.43302,54226.324220987,0
+IAE.US,D,20211014,000000,7.46852,7.53056,7.43302,7.51281,95154.275236689,0
+IAE.US,D,20211015,000000,7.53934,7.73415,7.52757,7.61913,55148.91558541,0
+IAE.US,D,20211018,000000,7.6368,7.77863,7.6368,7.68109,80440.976528193,0
+IAE.US,D,20211019,000000,7.71659,7.76966,7.6368,7.69884,103115.10420256,0
+IAE.US,D,20211020,000000,7.72537,7.75191,7.68996,7.69884,52462.483654201,0
+IAE.US,D,20211021,000000,7.69884,7.76966,7.5685,7.61913,179646.30549382,0
+IAE.US,D,20211022,000000,7.66333,7.66333,7.61913,7.66333,70573.958211934,0
+IAE.US,D,20211025,000000,7.66333,7.71659,7.62484,7.70762,32680.28389941,0
+IAE.US,D,20211026,000000,7.70762,7.76088,7.70762,7.73425,51020.80086084,0
+IAE.US,D,20211027,000000,7.71659,7.71659,7.66333,7.68996,68018.101856665,0
+IAE.US,D,20211028,000000,7.68109,7.68109,7.64568,7.67221,101716.23307344,0
+IAE.US,D,20211029,000000,7.67221,7.67221,7.56597,7.59251,85893.041969459,0
+IAE.US,D,20211101,000000,7.59251,7.61017,7.50385,7.5571,84475.975883036,0
+IAE.US,D,20211102,000000,7.53934,7.61913,7.49506,7.58364,71565.048239145,0
+IAE.US,D,20211103,000000,7.58364,7.61017,7.56673,7.59251,39379.239061734,0
+IAE.US,D,20211104,000000,7.61913,7.61913,7.57485,7.60138,126802.79802786,0
+IAE.US,D,20211105,000000,7.6368,7.6368,7.53934,7.57485,44907.295207029,0
+IAE.US,D,20211108,000000,7.58364,7.58364,7.49506,7.53934,22475.053435636,0
+IAE.US,D,20211109,000000,7.54822,7.54822,7.48628,7.48628,40101.685895824,0
+IAE.US,D,20211110,000000,7.50385,7.54205,7.44189,7.49506,43559.798075002,0
+IAE.US,D,20211111,000000,7.51281,7.60138,7.50385,7.54822,45982.938271119,0
+IAE.US,D,20211112,000000,7.53934,7.58495,7.53934,7.54822,27442.276779357,0
+IAE.US,D,20211115,000000,7.54822,7.58364,7.53934,7.56589,36657.487507526,0
+IAE.US,D,20211116,000000,7.53934,7.55981,7.52608,7.53056,38336.775037433,0
+IAE.US,D,20211117,000000,7.53934,7.53934,7.44189,7.45955,28274.96364887,0
+IAE.US,D,20211118,000000,7.43302,7.44694,7.39807,7.41527,40900.123433944,0
+IAE.US,D,20211119,000000,7.41527,7.4773,7.41527,7.45955,14348.329270829,0
+IAE.US,D,20211122,000000,7.46852,7.4773,7.42424,7.44189,42384.617891548,0
+IAE.US,D,20211123,000000,7.4773,7.49039,7.40873,7.45077,43618.664113334,0
+IAE.US,D,20211124,000000,7.39761,7.44189,7.38976,7.42424,25927.814156782,0
+IAE.US,D,20211126,000000,7.29128,7.31782,7.23149,7.26475,53782.153204472,0
+IAE.US,D,20211129,000000,7.31782,7.31782,7.21149,7.25588,65379.833047729,0
+IAE.US,D,20211130,000000,7.25588,7.25588,7.15843,7.16721,96491.069452656,0
+IAE.US,D,20211201,000000,7.17618,7.27343,7.11413,7.11413,66101.209590213,0
+IAE.US,D,20211202,000000,7.09639,7.20271,7.09639,7.10517,76631.808702229,0
+IAE.US,D,20211203,000000,7.10517,7.13188,6.99893,7.05209,80645.402224951,0
+IAE.US,D,20211206,000000,7.04322,7.10517,7.03257,7.08751,87182.74335476,0
+IAE.US,D,20211207,000000,7.16721,7.247,7.15843,7.16721,84081.038280401,0
+IAE.US,D,20211208,000000,7.17618,7.21149,7.15843,7.18496,37925.783060706,0
+IAE.US,D,20211209,000000,7.15843,7.23186,7.14067,7.14067,62251.370683218,0
+IAE.US,D,20211210,000000,7.14067,7.17618,7.12292,7.14067,71845.464639932,0
+IAE.US,D,20211213,000000,7.11413,7.11413,7.04322,7.07864,73475.518755961,0
+IAE.US,D,20211214,000000,7.05209,7.12292,7.04322,7.10517,53208.476903624,0
+IAE.US,D,20211215,000000,7.09639,7.14067,7.04322,7.12292,65553.22028791,0
+IAE.US,D,20211216,000000,7.17618,7.17618,7.10517,7.11413,86256.941115519,0
+IAE.US,D,20211217,000000,7.08751,7.08751,7.04322,7.06985,51016.519694416,0
+IAE.US,D,20211220,000000,7.0166,7.02547,6.9724,6.98118,80907.623668435,0
+IAE.US,D,20211221,000000,7.02547,7.09639,7.01837,7.09639,31154.048069169,0
+IAE.US,D,20211222,000000,7.07864,7.15843,7.06088,7.14945,98688.378119896,0
+IAE.US,D,20211223,000000,7.16721,7.29128,7.13198,7.28241,58489.29568792,0
+IAE.US,D,20211227,000000,7.28241,7.33118,7.26475,7.31782,40641.112865278,0
+IAE.US,D,20211228,000000,7.30904,7.37986,7.29128,7.33557,93276.983759661,0
+IAE.US,D,20211229,000000,7.32669,7.34734,7.30548,7.31782,35266.108419649,0
+IAE.US,D,20211230,000000,7.34061,7.37696,7.31334,7.3679,40737.439109824,0
+IAE.US,D,20211231,000000,7.33155,7.39518,7.33155,7.37696,45377.15322209,0
+IAE.US,D,20220103,000000,7.39518,7.48618,7.38154,7.48618,77163.743630441,0
+IAE.US,D,20220104,000000,7.46796,7.51347,7.44975,7.49525,80241.902289467,0
+IAE.US,D,20220105,000000,7.50431,7.51347,7.38612,7.39518,53053.284620746,0
+IAE.US,D,20220106,000000,7.38612,7.45881,7.33155,7.45881,81809.879492343,0
+IAE.US,D,20220107,000000,7.46796,7.50431,7.3679,7.45881,366749.33260705,0
+IAE.US,D,20220110,000000,7.45881,7.45881,7.38612,7.44975,55130.720628107,0
+IAE.US,D,20220111,000000,7.48618,7.63166,7.45816,7.63166,81018.933995465,0
+IAE.US,D,20220112,000000,7.64988,7.72266,7.64988,7.68623,82872.67905716,0
+IAE.US,D,20220113,000000,7.70444,7.70444,7.54981,7.54981,84114.217320188,0
+IAE.US,D,20220114,000000,7.56803,7.61353,7.52253,7.59531,113065.60526409,0
+IAE.US,D,20220118,000000,7.58616,7.59466,7.49525,7.52253,62251.370683218,0
+IAE.US,D,20220119,000000,7.55888,7.60437,7.54075,7.55888,67584.633756211,0
+IAE.US,D,20220120,000000,7.60437,7.64082,7.52253,7.55888,82282.948382222,0
+IAE.US,D,20220121,000000,7.54981,7.58559,7.38612,7.38612,79065.651814408,0
+IAE.US,D,20220124,000000,7.33155,7.34081,7.09498,7.24961,108776.94679861,0
+IAE.US,D,20220125,000000,7.21326,7.2769,7.05864,7.23149,92107.155034238,0
+IAE.US,D,20220126,000000,7.28605,7.3224,7.26783,7.26783,46770.672893179,0
+IAE.US,D,20220127,000000,7.26783,7.34061,7.24037,7.33155,82241.207009585,0
+IAE.US,D,20220128,000000,7.33155,7.3436,7.2769,7.30418,41403.160488792,0
+IAE.US,D,20220131,000000,7.30418,7.48618,7.271,7.45881,69005.981009057,0
+IAE.US,D,20220201,000000,7.46796,7.49525,7.43153,7.45881,50911.631117021,0
+IAE.US,D,20220202,000000,7.46796,7.48618,7.37696,7.37696,42793.469285063,0
+IAE.US,D,20220203,000000,7.34061,7.42153,7.28605,7.30418,95593.094795172,0
+IAE.US,D,20220204,000000,7.2769,7.32697,7.25877,7.29512,37459.135920464,0
+IAE.US,D,20220207,000000,7.30418,7.3679,7.29512,7.3224,54202.777805654,0
+IAE.US,D,20220208,000000,7.29512,7.39518,7.29512,7.38612,31781.23895032,0
+IAE.US,D,20220209,000000,7.43153,7.53159,7.43153,7.48618,34551.153626802,0
+IAE.US,D,20220210,000000,7.44068,7.51347,7.42882,7.51347,96989.82534108,0
+IAE.US,D,20220211,000000,7.53159,7.54075,7.44517,7.44975,91914.502545147,0
+IAE.US,D,20220214,000000,7.43153,7.45068,7.3679,7.37696,21953.821423486,0
+IAE.US,D,20220215,000000,7.42247,7.46796,7.4134,7.43153,25323.099399359,0
+IAE.US,D,20220216,000000,7.42247,7.51347,7.42247,7.49525,21666.983273061,0
+IAE.US,D,20220217,000000,7.44975,7.47862,7.42247,7.42247,10657.963813137,0
+IAE.US,D,20220218,000000,7.42247,7.43153,7.3722,7.38612,5553.7431438409,0
+IAE.US,D,20220222,000000,7.34061,7.34061,7.22233,7.26783,24328.79849733,0
+IAE.US,D,20220223,000000,7.30418,7.3224,7.24961,7.24961,25772.621873904,0
+IAE.US,D,20220224,000000,6.99491,7.13142,6.9495,7.13142,65149.720352426,0
+IAE.US,D,20220225,000000,7.16777,7.23149,7.14048,7.23149,29987.430218565,0
+IAE.US,D,20220228,000000,7.15871,7.20327,7.10274,7.18599,22597.066678727,0
+IAE.US,D,20220301,000000,7.23149,7.23149,7.14048,7.19505,21566.375862092,0
+IAE.US,D,20220302,000000,7.18599,7.24055,7.18599,7.24055,14642.659462495,0
+IAE.US,D,20220303,000000,7.24055,7.24055,7.18599,7.19505,19796.11354567,0
+IAE.US,D,20220304,000000,7.13142,7.17683,7.1133,7.15871,18368.344543188,0
+IAE.US,D,20220307,000000,7.10414,7.10414,6.84944,6.89485,77749.193138955,0
+IAE.US,D,20220308,000000,6.83122,6.86756,6.71294,6.84944,586036.02831448,0
+IAE.US,D,20220309,000000,6.86756,6.93129,6.86756,6.90401,46185.223384665,0
+IAE.US,D,20220310,000000,6.90401,6.93129,6.87672,6.90401,64493.631597912,0
+IAE.US,D,20220311,000000,6.96763,6.96763,6.79488,6.92223,40798.445731369,0
+IAE.US,D,20220314,000000,6.75844,6.75844,6.64015,6.65837,43727.833857153,0
+IAE.US,D,20220315,000000,6.56747,6.64931,6.46739,6.62203,90964.083598967,0
+IAE.US,D,20220316,000000,6.74937,7.0677,6.74937,7.05864,98302.002850109,0
+IAE.US,D,20220317,000000,7.00407,7.07685,6.94035,7.04948,63421.199408641,0
+IAE.US,D,20220318,000000,7.03136,7.14955,7.03136,7.14936,21074.041723305,0
+IAE.US,D,20220321,000000,7.13142,7.13142,7.04042,7.04948,41194.453625611,0
+IAE.US,D,20220322,000000,7.10414,7.19505,7.10414,7.19505,57685.50669177,0
+IAE.US,D,20220323,000000,7.14048,7.24055,7.13142,7.17683,47986.524157662,0
+IAE.US,D,20220324,000000,7.2042,7.22233,7.16777,7.18599,27653.12422575,0
+IAE.US,D,20220325,000000,7.16777,7.2042,7.14048,7.18599,37632.523160645,0
+IAE.US,D,20220328,000000,7.18599,7.34061,7.14955,7.23149,63807.574678428,0
+IAE.US,D,20220329,000000,7.31334,7.34968,7.27699,7.34061,40016.062567339,0
+IAE.US,D,20220330,000000,7.33155,7.34968,7.31334,7.33155,27405.886864751,0
+IAE.US,D,20220331,000000,7.34968,7.39518,7.24055,7.39518,112910.41298121,0
+IAE.US,D,20220401,000000,7.46525,7.46525,7.34379,7.39051,67777.286245302,0
+IAE.US,D,20220404,000000,7.43723,7.45591,7.39051,7.44657,44923.349581121,0
+IAE.US,D,20220405,000000,7.36248,7.37172,7.24102,7.24102,53620.539171958,0
+IAE.US,D,20220406,000000,7.20364,7.24102,7.16674,7.20364,26481.154917116,0
+IAE.US,D,20220407,000000,7.18496,7.20364,7.11955,7.14759,37067.409192647,0
+IAE.US,D,20220408,000000,7.14759,7.18384,7.13282,7.16337,11278.732944651,0
+IAE.US,D,20220411,000000,7.0635,7.12525,7.04481,7.04481,37521.212833615,0
+IAE.US,D,20220412,000000,7.08218,7.08218,6.97941,7.02612,64997.738944366,0
+IAE.US,D,20220413,000000,7.01678,7.11955,7.01678,7.09153,12712.92369677,0
+IAE.US,D,20220414,000000,7.09153,7.09153,7.03781,7.05415,80546.935397193,0
+IAE.US,D,20220418,000000,7.11021,7.1374,7.01678,7.05415,48748.571781176,0
+IAE.US,D,20220419,000000,6.98875,7.11021,6.96072,7.04481,50393.609979689,0
+IAE.US,D,20220420,000000,7.09153,7.15693,7.05415,7.11021,53878.479449018,0
+IAE.US,D,20220421,000000,7.11021,7.14506,7.01678,7.01678,34919.333939286,0
+IAE.US,D,20220422,000000,7.02612,7.04948,6.96072,7.00744,33013.144588895,0
+IAE.US,D,20220425,000000,6.96072,6.961,6.79254,6.86728,74763.07955805,0
+IAE.US,D,20220426,000000,6.81123,6.81123,6.73648,6.73648,30213.261747444,0
+IAE.US,D,20220427,000000,6.75517,6.83926,6.72714,6.73648,30463.709983262,0
+IAE.US,D,20220428,000000,6.74583,6.80656,6.74583,6.80188,11257.32711253,0
+IAE.US,D,20220429,000000,6.87663,6.97006,6.7832,6.82992,20402.968886306,0
+IAE.US,D,20220502,000000,6.82057,6.89532,6.79254,6.86728,31816.55857332,0
+IAE.US,D,20220503,000000,6.87663,6.89532,6.82992,6.8486,77921.51008753,0
+IAE.US,D,20220504,000000,6.82057,6.88597,6.7832,6.83926,99424.738744864,0
+IAE.US,D,20220505,000000,6.7832,6.82057,6.72714,6.72714,69010.262175481,0
+IAE.US,D,20220506,000000,6.69911,6.69911,6.64305,6.6524,43435.644248699,0
+IAE.US,D,20220509,000000,6.49356,6.55896,6.4375,6.47487,86944.068326609,0
+IAE.US,D,20220510,000000,6.51224,6.53513,6.44684,6.47487,49759.997348902,0
+IAE.US,D,20220511,000000,6.47487,6.53093,6.46553,6.47487,24531.083610876,0
+IAE.US,D,20220512,000000,6.40947,6.42385,6.2881,6.31604,56374.399474348,0
+IAE.US,D,20220513,000000,6.37209,6.5029,6.37209,6.47487,66099.069007,0
+IAE.US,D,20220516,000000,6.4375,6.48422,6.4375,6.46553,33120.1737495,0
+IAE.US,D,20220517,000000,6.60567,6.60567,6.54962,6.60567,30938.919456352,0
+IAE.US,D,20220518,000000,6.56831,6.57297,6.48422,6.48422,27082.65879972,0
+IAE.US,D,20220519,000000,6.47487,6.56671,6.4531,6.54027,38405.273700221,0
+IAE.US,D,20220520,000000,6.57765,6.62585,6.56297,6.61502,67836.152283635,0
+IAE.US,D,20220523,000000,6.63371,6.68033,6.62436,6.66174,34728.822033407,0
+IAE.US,D,20220524,000000,6.58699,6.59624,6.55896,6.58699,24098.685802028,0
+IAE.US,D,20220525,000000,6.54962,6.61511,6.54962,6.60567,38242.589376099,0
+IAE.US,D,20220526,000000,6.57765,6.7178,6.57765,6.70845,35723.122935436,0
+IAE.US,D,20220527,000000,6.69911,6.79721,6.68976,6.74583,32408.429831471,0
+IAE.US,D,20220531,000000,6.83926,6.9126,6.83926,6.88597,49316.896623993,0
+IAE.US,D,20220601,000000,6.90466,6.90466,6.823,6.83926,78061.718287924,0
+IAE.US,D,20220602,000000,6.83926,6.93269,6.82992,6.88597,28391.625433931,0
+IAE.US,D,20220603,000000,6.85794,6.86728,6.81123,6.82057,29045.573605233,0
+IAE.US,D,20220606,000000,6.91401,6.93269,6.83926,6.85794,27250.694581872,0
+IAE.US,D,20220607,000000,6.83926,6.86728,6.83926,6.86449,16441.819652281,0
+IAE.US,D,20220608,000000,6.8486,6.93259,6.8486,6.92335,13339.044286315,0
+IAE.US,D,20220609,000000,6.86728,6.96072,6.81123,6.81123,74419.515952505,0
+IAE.US,D,20220610,000000,6.80188,6.82992,6.76451,6.82057,40810.218939035,0
+IAE.US,D,20220613,000000,6.68976,6.83926,6.58699,6.59633,29631.023113747,0
+IAE.US,D,20220614,000000,6.64305,6.67939,6.63371,6.66174,37965.383850131,0
+IAE.US,D,20220615,000000,6.69911,6.72013,6.60567,6.67108,43187.336596092,0
+IAE.US,D,20220616,000000,6.54027,6.56401,6.37209,6.4375,32019.913978471,0
+IAE.US,D,20220617,000000,6.49356,6.49356,6.42769,6.46553,13831.378425102,0
+IAE.US,D,20220621,000000,6.52159,6.54691,6.51224,6.53093,12401.468839407,0
+IAE.US,D,20220622,000000,6.44684,6.49356,6.43264,6.44684,29126.915767293,0
+IAE.US,D,20220623,000000,6.4375,6.51224,6.38144,6.4375,34794.109821377,0
+IAE.US,D,20220624,000000,6.46553,6.55429,6.45618,6.54027,13584.141064103,0
+IAE.US,D,20220627,000000,6.54962,6.61969,6.54962,6.56831,18781.477103126,0
+IAE.US,D,20220628,000000,6.60567,6.62436,6.54027,6.54962,20862.123985305,0
+IAE.US,D,20220629,000000,6.54027,6.54027,6.49645,6.53093,36986.067030586,0
+IAE.US,D,20220630,000000,6.46553,6.57765,6.45618,6.5029,55410.066737288,0
+IAE.US,D,20220701,000000,6.50772,6.57521,6.50772,6.57521,34513.80952283,0
+IAE.US,D,20220705,000000,6.4788,6.55593,6.4116,6.527,27097.61904685,0
+IAE.US,D,20220706,000000,6.48844,6.48844,6.43059,6.44023,16715.989609915,0
+IAE.US,D,20220707,000000,6.44987,6.58485,6.44987,6.51736,28048.758440762,0
+IAE.US,D,20220708,000000,6.50772,6.51736,6.46916,6.48844,30323.402596542,0
+IAE.US,D,20220711,000000,6.42095,6.42095,6.37275,6.37275,11260.162770243,0
+IAE.US,D,20220712,000000,6.34382,6.40167,6.34382,6.36311,17436.864068769,0
+IAE.US,D,20220713,000000,6.3149,6.39203,6.30526,6.37275,14375.999999592,0
+IAE.US,D,20220714,000000,6.30526,6.42095,6.20885,6.39203,49667.731600322,0
+IAE.US,D,20220715,000000,6.43059,6.46916,6.37275,6.43059,31672.838094339,0
+IAE.US,D,20220718,000000,6.4788,6.56557,6.4788,6.527,30877.283116007,0
+IAE.US,D,20220719,000000,6.59449,6.59449,6.527,6.56557,24716.140259039,0
+IAE.US,D,20220720,000000,6.56557,6.59449,6.51736,6.51736,51247.432033178,0
+IAE.US,D,20220721,000000,6.57521,6.57521,6.51736,6.56557,22255.832034,0
+IAE.US,D,20220722,000000,6.55593,6.55593,6.43059,6.43059,60848.027703901,0
+IAE.US,D,20220725,000000,6.44987,6.48844,6.42095,6.44987,43258.690907863,0
+IAE.US,D,20220726,000000,6.42095,6.44987,6.41131,6.41131,42342.817314816,0
+IAE.US,D,20220727,000000,6.45952,6.49808,6.44023,6.49808,50113.740258318,0
+IAE.US,D,20220728,000000,6.4788,6.50772,6.45952,6.48844,37303.956708898,0
+IAE.US,D,20220729,000000,6.45952,6.4788,6.44023,6.4788,47066.360171824,0
+IAE.US,D,20220801,000000,6.42095,6.45952,6.40167,6.43059,29346.3324667,0
+IAE.US,D,20220802,000000,6.38239,6.48844,6.38239,6.43059,38799.64155734,0
+IAE.US,D,20220803,000000,6.41131,6.48844,6.41131,6.48844,89025.402594876,0
+IAE.US,D,20220804,000000,6.4788,6.53664,6.4788,6.51736,42046.169695776,0
+IAE.US,D,20220805,000000,6.4788,6.53664,6.46916,6.527,34888.249349659,0
+IAE.US,D,20220808,000000,6.53664,6.55564,6.41131,6.527,30280.876189617,0
+IAE.US,D,20220809,000000,6.50772,6.527,6.48844,6.50772,33496.287444937,0
+IAE.US,D,20220810,000000,6.527,6.61377,6.46916,6.57521,50029.724673905,0
+IAE.US,D,20220811,000000,6.59449,6.66236,6.58485,6.65234,45763.599998701,0
+IAE.US,D,20220812,000000,6.61377,6.67162,6.60413,6.63306,30013.270994819,0
+IAE.US,D,20220815,000000,6.58485,6.66718,6.58485,6.62341,14147.809523408,0
+IAE.US,D,20220816,000000,6.59449,6.6427,6.53664,6.54629,133186.4831131,0
+IAE.US,D,20220817,000000,6.50772,6.54619,6.4788,6.49808,93214.772291727,0
+IAE.US,D,20220818,000000,6.50772,6.54629,6.48487,6.50772,74778.019045497,0
+IAE.US,D,20220819,000000,6.45952,6.47889,6.43059,6.44023,32059.724674415,0
+IAE.US,D,20220822,000000,6.39203,6.42674,6.38239,6.39203,64037.508223291,0
+IAE.US,D,20220823,000000,6.37275,6.40167,6.34382,6.36311,52263.916881634,0
+IAE.US,D,20220824,000000,6.3149,6.41912,6.3149,6.35346,24871.724674619,0
+IAE.US,D,20220825,000000,6.40167,6.49808,6.40167,6.48844,50966.342855696,0
+IAE.US,D,20220826,000000,6.50772,6.5459,6.38239,6.38239,91248.185278796,0
+IAE.US,D,20220829,000000,6.33418,6.38239,6.33418,6.33418,37990.602596324,0
+IAE.US,D,20220830,000000,6.34382,6.36311,6.28598,6.3149,55071.696968134,0
+IAE.US,D,20220831,000000,6.35346,6.38084,6.3149,6.3149,38382.675323586,0
+IAE.US,D,20220901,000000,6.28598,6.32223,6.28598,6.3149,28226.124674524,0
+IAE.US,D,20220902,000000,6.30526,6.32454,6.27634,6.28598,25728.476189746,0
+IAE.US,D,20220906,000000,6.26669,6.26669,6.17992,6.20885,42790.900431686,0
+IAE.US,D,20220907,000000,6.17992,6.25705,6.17028,6.25705,49671.880518071,0
+IAE.US,D,20220908,000000,6.19921,6.23777,6.151,6.22813,17767.740259236,0
+IAE.US,D,20220909,000000,6.27634,6.3149,6.26669,6.30526,29490.50735847,0
+IAE.US,D,20220912,000000,6.34382,6.43059,6.34382,6.42095,24481.726406232,0
+IAE.US,D,20220913,000000,6.34382,6.34382,6.23777,6.23777,16624.713419442,0
+IAE.US,D,20220914,000000,6.25705,6.27634,6.20885,6.26669,26559.296968943,0
+IAE.US,D,20220915,000000,6.21849,6.24741,6.21849,6.22813,5436.1194803652,0
+IAE.US,D,20220916,000000,6.18957,6.18957,6.17028,6.17992,7157.9203461172,0
+IAE.US,D,20220919,000000,6.151,6.21849,6.151,6.21849,10218.784415294,0
+IAE.US,D,20220920,000000,6.19921,6.19921,6.16064,6.16064,8225.229436996,0
+IAE.US,D,20220921,000000,6.151,6.151,6.04379,6.04379,31103.399133316,0
+IAE.US,D,20220922,000000,6.02567,6.04505,6.00157,6.00639,38062.171427491,0
+IAE.US,D,20220923,000000,5.90997,5.9148,5.84249,5.86177,28849.499566281,0
+IAE.US,D,20220926,000000,5.81356,5.89069,5.78464,5.79428,26714.881384523,0
+IAE.US,D,20220927,000000,5.81356,5.85165,5.7885,5.80392,29204.232033803,0
+IAE.US,D,20220928,000000,5.76536,5.86177,5.74608,5.85213,28942.850215629,0
+IAE.US,D,20220929,000000,5.75572,5.75572,5.69787,5.74608,23290.987012326,0
+IAE.US,D,20220930,000000,5.70751,5.82321,5.70751,5.775,36719.996535754,0
+IAE.US,D,20221003,000000,5.8,5.8,5.7515,5.79,21579,0
+IAE.US,D,20221004,000000,5.82,6.0325,5.82,5.96,56633,0
+IAE.US,D,20221005,000000,5.96,5.9663,5.9,5.92,106244,0
+IAE.US,D,20221006,000000,5.87,5.9195,5.87,5.89,25407,0
+IAE.US,D,20221007,000000,5.84,5.8499,5.83,5.83,33780,0
+IAE.US,D,20221010,000000,5.78,5.8147,5.715,5.7399,33303,0
+IAE.US,D,20221011,000000,5.67,5.68,5.6,5.61,35962,0
+IAE.US,D,20221012,000000,5.58,5.63,5.58,5.61,19749,0
+IAE.US,D,20221013,000000,5.5,5.695,5.48,5.64,60097,0
+IAE.US,D,20221014,000000,5.66,5.75,5.64,5.67,92008,0
+IAE.US,D,20221017,000000,5.81,5.83,5.7792,5.8,59577,0
+IAE.US,D,20221018,000000,5.82,5.838,5.7,5.7,44598,0
+IAE.US,D,20221019,000000,5.65,5.6801,5.57,5.58,39016,0
+IAE.US,D,20221020,000000,5.6,5.655,5.59,5.62,105234,0
+IAE.US,D,20221021,000000,5.58,5.7,5.58,5.69,54826,0
+IAE.US,D,20221024,000000,5.65,5.65,5.46,5.5,49039,0
+IAE.US,D,20221025,000000,5.57,5.59,5.5,5.56,24629,0
+IAE.US,D,20221026,000000,5.57,5.67,5.56,5.61,75201,0
+IAE.US,D,20221027,000000,5.62,5.62,5.53,5.55,87444,0
+IAE.US,D,20221028,000000,5.52,5.5381,5.5,5.51,31761,0
+IAE.US,D,20221031,000000,5.48,5.53,5.48,5.51,37620,0
+IAE.US,D,20221101,000000,5.59,5.65,5.5851,5.64,62902,0
+IAE.US,D,20221102,000000,5.64,5.69,5.6,5.6,42572,0
+IAE.US,D,20221103,000000,5.58,5.6226,5.58,5.61,26269,0
+IAE.US,D,20221104,000000,5.72,5.77,5.7114,5.76,43810,0
+IAE.US,D,20221107,000000,5.79,5.8277,5.78,5.8,58985,0
+IAE.US,D,20221108,000000,5.82,5.8401,5.79,5.82,50423,0
+IAE.US,D,20221109,000000,5.78,5.82,5.72,5.72,34554,0
+IAE.US,D,20221110,000000,5.89,5.96,5.89,5.96,44559,0
+IAE.US,D,20221111,000000,6.01,6.11,6.01,6.08,33963,0
+IAE.US,D,20221114,000000,6.06,6.0799,6.03,6.03,51999,0
+IAE.US,D,20221115,000000,6.16,6.27,6.16,6.17,35807,0
+IAE.US,D,20221116,000000,6.14,6.16,6.11,6.11,51284,0
+IAE.US,D,20221117,000000,5.99,6.1583,5.99,6.12,63198,0
+IAE.US,D,20221118,000000,6.07,6.0884,6.06,6.08,6442,0
+IAE.US,D,20221121,000000,6.01,6.03,6.01,6.02,32383,0
+IAE.US,D,20221122,000000,6,6.06,6,6.06,21731,0
+IAE.US,D,20221123,000000,6.05,6.14,6.05,6.12,33724,0
+IAE.US,D,20221125,000000,6.09,6.13,6.09,6.13,8412,0
+IAE.US,D,20221128,000000,6.09,6.16,6.09,6.16,4686,0
+IAE.US,D,20221129,000000,6.21,6.26,6.21,6.26,37666,0
+IAE.US,D,20221130,000000,6.33,6.37,6.31,6.32,121524,0
+IAE.US,D,20221201,000000,6.3,6.36,6.28,6.32,79164,0
+IAE.US,D,20221202,000000,6.25,6.42,6.25,6.37,41272,0
+IAE.US,D,20221205,000000,6.37,6.39,6.33,6.39,55995,0
+IAE.US,D,20221206,000000,6.4,6.4,6.33,6.33,27279,0
+IAE.US,D,20221207,000000,6.27,6.36,6.27,6.31,31965,0
+IAE.US,D,20221208,000000,6.35,6.39,6.35,6.38,32706,0
+IAE.US,D,20221209,000000,6.37,6.39,6.34,6.34,25230,0
+IAE.US,D,20221212,000000,6.36,6.39,6.32,6.39,50714,0
+IAE.US,D,20221213,000000,6.47,6.48,6.3929,6.45,32032,0
+IAE.US,D,20221214,000000,6.42,6.51,6.42,6.45,19169,0
+IAE.US,D,20221215,000000,6.4,6.455,6.375,6.39,22104,0
+IAE.US,D,20221216,000000,6.36,6.43,6.36,6.39,25875,0
+IAE.US,D,20221219,000000,6.4,6.4402,6.37,6.399,12608,0
+IAE.US,D,20221220,000000,6.35,6.38,6.33,6.34,26632,0
+IAE.US,D,20221221,000000,6.31,6.37,6.31,6.37,15175,0
+IAE.US,D,20221222,000000,6.37,6.37,6.315,6.37,28089,0
+IAE.US,D,20221223,000000,6.31,6.34,6.3,6.31,27155,0
+IAE.US,D,20221227,000000,6.34,6.44,6.34,6.41,28491,0
+IAE.US,D,20221228,000000,6.41,6.41,6.3,6.31,114564,0
+IAE.US,D,20221229,000000,6.06,6.18,6.06,6.17,121347,0
+IAE.US,D,20221230,000000,6.04,6.1625,6.04,6.13,53525,0
+IAE.US,D,20230103,000000,6.14,6.25,6.14,6.2,26267,0
+IAE.US,D,20230104,000000,6.24,6.41,6.24,6.35,35211,0
+IAE.US,D,20230105,000000,6.33,6.35,6.3,6.31,22584,0
+IAE.US,D,20230106,000000,6.33,6.38,6.31,6.35,31795,0
+IAE.US,D,20230109,000000,6.38,6.55,6.38,6.48,75804,0
+IAE.US,D,20230110,000000,6.48,6.51,6.43,6.49,48529,0
+IAE.US,D,20230111,000000,6.47,6.5361,6.47,6.52,34904,0
+IAE.US,D,20230112,000000,6.52,6.655,6.48,6.65,91656,0
+IAE.US,D,20230113,000000,6.64,6.75,6.62,6.72,93846,0
+IAE.US,D,20230117,000000,6.75,6.75,6.64,6.7,78753,0
+IAE.US,D,20230118,000000,6.75,6.79,6.65,6.67,59335,0
+IAE.US,D,20230119,000000,6.69,6.69,6.64,6.66,23312,0
+IAE.US,D,20230120,000000,6.72,6.74,6.67,6.73,38912,0
+IAE.US,D,20230123,000000,6.75,6.82,6.73,6.8,37748,0
+IAE.US,D,20230124,000000,6.73,6.86,6.73,6.85,41950,0
+IAE.US,D,20230125,000000,6.77,6.89,6.77,6.88,15037,0
+IAE.US,D,20230126,000000,6.86,7,6.86,6.96,30390,0
+IAE.US,D,20230127,000000,6.95,7.02,6.93,6.98,26634,0
+IAE.US,D,20230130,000000,6.94,6.94,6.85,6.86,24234,0
+IAE.US,D,20230131,000000,6.84,6.95,6.84,6.87,99009,0
+IAE.US,D,20230201,000000,6.91,6.92,6.82,6.89,52680,0
+IAE.US,D,20230202,000000,6.89,6.9,6.775,6.78,31721,0
+IAE.US,D,20230203,000000,6.7,6.7791,6.67,6.68,58428,0
+IAE.US,D,20230206,000000,6.62,6.625,6.595,6.6,25086,0
+IAE.US,D,20230207,000000,6.58,6.6399,6.58,6.61,19618,0
+IAE.US,D,20230208,000000,6.61,6.67,6.58,6.64,57793,0
+IAE.US,D,20230209,000000,6.72,6.85,6.68,6.83,47746,0
+IAE.US,D,20230210,000000,6.8,6.91,6.64,6.74,37458,0
+IAE.US,D,20230213,000000,6.77,6.83,6.7402,6.82,30391,0
+IAE.US,D,20230214,000000,6.8,6.8,6.74,6.78,10990,0
+IAE.US,D,20230215,000000,6.75,6.77,6.7,6.76,15252,0
+IAE.US,D,20230216,000000,6.72,6.72,6.61,6.61,30905,0
+IAE.US,D,20230217,000000,6.59,6.59,6.4405,6.5,22402,0
+IAE.US,D,20230221,000000,6.49,6.54,6.42,6.46,24376,0
+IAE.US,D,20230222,000000,6.43,6.44,6.39,6.41,17779,0
+IAE.US,D,20230223,000000,6.46,6.4819,6.4,6.42,18672,0
+IAE.US,D,20230224,000000,6.33,6.35,6.32,6.32,22986,0
+IAE.US,D,20230227,000000,6.35,6.41,6.35,6.41,14906,0
+IAE.US,D,20230228,000000,6.32,6.38,6.32,6.34,31596,0
+IAE.US,D,20230301,000000,6.41,6.47,6.41,6.47,19211,0
+IAE.US,D,20230302,000000,6.45,6.49,6.41,6.45,25942,0
+IAE.US,D,20230303,000000,6.46,6.499,6.4499,6.49,23603,0
+IAE.US,D,20230306,000000,6.49,6.4989,6.44,6.47,28542,0
+IAE.US,D,20230307,000000,6.41,6.435,6.35,6.35,29450,0
+IAE.US,D,20230308,000000,6.34,6.41,6.34,6.39,40550,0
+IAE.US,D,20230309,000000,6.38,6.38,6.315,6.33,50599,0
+IAE.US,D,20230310,000000,6.3,6.31,6.24,6.24,40625,0
+IAE.US,D,20230313,000000,6.22,6.27,6.22,6.25,25671,0
+IAE.US,D,20230314,000000,6.25,6.28,6.18,6.2,23419,0
+IAE.US,D,20230315,000000,6.14,6.16,6.08,6.13,61615,0
+IAE.US,D,20230316,000000,6.1,6.25,6.1,6.21,24067,0
+IAE.US,D,20230317,000000,6.2,6.2099,6.185,6.19,19123,0
+IAE.US,D,20230320,000000,6.16,6.2199,6.16,6.2,16406,0
+IAE.US,D,20230321,000000,6.2,6.21,6.1502,6.19,12808,0
+IAE.US,D,20230322,000000,6.18,6.26,6.15,6.26,40784,0
+IAE.US,D,20230323,000000,6.28,6.3414,6.24,6.28,17183,0
+IAE.US,D,20230324,000000,6.21,6.25,6.21,6.24,18953,0
+IAE.US,D,20230327,000000,6.23,6.23,6.1807,6.2,50935,0
+IAE.US,D,20230328,000000,6.23,6.29,6.23,6.28,21817,0
+IAE.US,D,20230329,000000,6.28,6.31,6.24,6.3,27866,0
+IAE.US,D,20230330,000000,6.33,6.38,6.3,6.36,17296,0
+IAE.US,D,20230331,000000,6.33,6.45,6.33,6.41,81891,0
+IAE.US,D,20230403,000000,6.27,6.31,6.24,6.28,55681,0
+IAE.US,D,20230404,000000,6.27,6.27,6.21,6.25,44623,0
+IAE.US,D,20230405,000000,6.21,6.23,6.19,6.2,65200,0
+IAE.US,D,20230406,000000,6.21,6.21,6.18,6.2,19031,0
+IAE.US,D,20230410,000000,6.17,6.18,6.1501,6.16,27085,0
+IAE.US,D,20230411,000000,6.19,6.22,6.19,6.21,33552,0
+IAE.US,D,20230412,000000,6.2,6.21,6.1896,6.19,27648,0
+IAE.US,D,20230413,000000,6.24,6.29,6.24,6.27,22688,0
+IAE.US,D,20230414,000000,6.24,6.3,6.225,6.29,61693,0
+IAE.US,D,20230417,000000,6.3,6.34,6.3,6.34,41531,0
+IAE.US,D,20230418,000000,6.33,6.35,6.27,6.27,13653,0
+IAE.US,D,20230419,000000,6.23,6.27,6.2,6.2,13518,0
+IAE.US,D,20230420,000000,6.2,6.22,6.1901,6.21,18505,0
+IAE.US,D,20230421,000000,6.15,6.15,6.12,6.13,35711,0
+IAE.US,D,20230424,000000,6.11,6.15,6.11,6.14,20125,0
+IAE.US,D,20230425,000000,6.06,6.08,6.05,6.05,17117,0
+IAE.US,D,20230426,000000,6.04,6.06,6.04,6.05,18098,0
+IAE.US,D,20230427,000000,6.06,6.1,6.06,6.09,27253,0
+IAE.US,D,20230428,000000,6.08,6.13,6.08,6.11,37903,0
+IAE.US,D,20230501,000000,6.08,6.13,6.08,6.11,34835,0
+IAE.US,D,20230502,000000,6.07,6.11,6.03,6.04,33051,0
+IAE.US,D,20230503,000000,6.03,6.07,6.03,6.05,176549,0
+IAE.US,D,20230504,000000,6.07,6.1,6.06,6.07,46082,0
+IAE.US,D,20230505,000000,6.1,6.14,6.095,6.13,22888,0
+IAE.US,D,20230508,000000,6.14,6.22,6.13,6.2,34195,0
+IAE.US,D,20230509,000000,6.2,6.2,6.15,6.17,19100,0
+IAE.US,D,20230510,000000,6.15,6.161,6.14,6.14,20035,0
+IAE.US,D,20230511,000000,6.09,6.13,6.09,6.11,11336,0
+IAE.US,D,20230512,000000,6.09,6.09,6.045,6.05,11973,0
+IAE.US,D,20230515,000000,6.08,6.14,6.07,6.14,9169,0
+IAE.US,D,20230516,000000,6.13,6.15,6.12,6.13,15823,0
+IAE.US,D,20230517,000000,6.12,6.1451,6.09,6.14,12957,0
+IAE.US,D,20230518,000000,6.11,6.1382,6.09,6.11,15114,0
+IAE.US,D,20230519,000000,6.11,6.13,6.11,6.11,4162,0
+IAE.US,D,20230522,000000,6.14,6.187,6.14,6.156,16853,0
+IAE.US,D,20230523,000000,6.09,6.1,6.07,6.08,9899,0
+IAE.US,D,20230524,000000,6.03,6.03,6.01,6.01,9005,0
+IAE.US,D,20230525,000000,6.01,6.015,6,6.01,4316,0
+IAE.US,D,20230526,000000,6.04,6.1201,6.04,6.11,10282,0
+IAE.US,D,20230530,000000,6.13,6.13,6,6,7709,0
+IAE.US,D,20230531,000000,5.98,5.9864,5.76,5.9,79808,0
+IAE.US,D,20230601,000000,5.88,6.01,5.88,6.01,17619,0
+IAE.US,D,20230602,000000,6.08,6.132,6.08,6.09,17356,0
+IAE.US,D,20230605,000000,6.09,6.1,6.07,6.1,10187,0
+IAE.US,D,20230606,000000,6.06,6.2,6.06,6.2,33107,0
+IAE.US,D,20230607,000000,6.17,6.17,6.11,6.16,14356,0
+IAE.US,D,20230608,000000,6.14,6.2,6.14,6.19,13375,0
+IAE.US,D,20230609,000000,6.17,6.23,6.17,6.21,27019,0
+IAE.US,D,20230612,000000,6.2,6.22,6.1928,6.22,48918,0
+IAE.US,D,20230613,000000,6.25,6.2822,6.25,6.28,32391,0
+IAE.US,D,20230614,000000,6.36,6.37,6.31,6.32,23622,0
+IAE.US,D,20230615,000000,6.31,6.33,6.2903,6.32,36934,0
+IAE.US,D,20230616,000000,6.33,6.38,6.32,6.36,18486,0
+IAE.US,D,20230620,000000,6.36,6.36,6.1954,6.21,32582,0
+IAE.US,D,20230621,000000,6.18,6.22,6.18,6.19,13073,0
+IAE.US,D,20230622,000000,6.19,6.2199,6.17,6.2,19255,0
+IAE.US,D,20230623,000000,6.09,6.1,6.07,6.09,20976,0
+IAE.US,D,20230626,000000,6.06,6.12,6.06,6.09,34793,0
+IAE.US,D,20230627,000000,6.13,6.1799,6.13,6.155,17031,0
+IAE.US,D,20230628,000000,6.15,6.16,6.1,6.12,16312,0
+IAE.US,D,20230629,000000,6.08,6.1218,6.07,6.1,27137,0
+IAE.US,D,20230630,000000,6.14,6.2,6.122,6.14,15633,0
+IAE.US,D,20230703,000000,6.04,6.09,6.04,6.09,16135,0
+IAE.US,D,20230705,000000,6.04,6.1,6.03,6.08,26374,0
+IAE.US,D,20230706,000000,6.02,6.02,5.94,5.94,16595,0
+IAE.US,D,20230707,000000,5.94,6,5.94,5.96,27302,0
+IAE.US,D,20230710,000000,5.9,6,5.9,5.96,43462,0
+IAE.US,D,20230711,000000,5.98,6.086,5.98,6.06,52024,0
+IAE.US,D,20230712,000000,6.12,6.18,6.09,6.16,28424,0
+IAE.US,D,20230713,000000,6.19,6.25,6.16,6.22,49553,0
+IAE.US,D,20230714,000000,6.22,6.34,6.1901,6.28,58011,0
+IAE.US,D,20230717,000000,6.32,6.37,6.25,6.27,47981,0
+IAE.US,D,20230718,000000,6.25,6.38,6.23,6.29,33374,0
+IAE.US,D,20230719,000000,6.28,6.3151,6.24,6.26,16842,0
+IAE.US,D,20230720,000000,6.22,6.22,6.13,6.13,15014,0
+IAE.US,D,20230721,000000,6.13,6.18,6.13,6.15,12173,0
+IAE.US,D,20230724,000000,6.13,6.21,6.12,6.15,46099,0
+IAE.US,D,20230725,000000,6.2,6.23,6.2,6.2,30572,0
+IAE.US,D,20230726,000000,6.2,6.25,6.2,6.25,11509,0
+IAE.US,D,20230727,000000,6.25,6.25,6.2,6.22,31113,0
+IAE.US,D,20230728,000000,6.26,6.4,6.26,6.34,21729,0
+IAE.US,D,20230731,000000,6.34,6.37,6.3175,6.33,21326,0
+IAE.US,D,20230801,000000,6.29,6.34,6.25,6.29,33100,0
+IAE.US,D,20230802,000000,6.22,6.22,6.2,6.21,21279,0
+IAE.US,D,20230803,000000,6.2,6.22,6.16,6.22,10758,0
+IAE.US,D,20230804,000000,6.2,6.27,6.18,6.18,25349,0
+IAE.US,D,20230807,000000,6.17,6.17,6.08,6.1,20490,0
+IAE.US,D,20230808,000000,6.05,6.066,6.04,6.06,148056,0
+IAE.US,D,20230809,000000,6.08,6.11,6.08,6.08,16003,0
+IAE.US,D,20230810,000000,6.11,6.13,6.08,6.09,27493,0
+IAE.US,D,20230811,000000,6.05,6.06,6.03,6.05,24771,0
+IAE.US,D,20230814,000000,6.02,6.09,6.01,6.07,38602,0
+IAE.US,D,20230815,000000,6.03,6.0518,5.94,5.96,54778,0
+IAE.US,D,20230816,000000,5.95,5.96,5.925,5.93,17172,0
+IAE.US,D,20230817,000000,5.95,5.95,5.91,5.91,30748,0
+IAE.US,D,20230818,000000,5.89,5.89,5.84,5.85,19724,0
+IAE.US,D,20230821,000000,5.81,5.865,5.81,5.8622,5332,0
+IAE.US,D,20230822,000000,5.85,5.89,5.85,5.88,18178,0
+IAE.US,D,20230823,000000,5.89,5.92,5.89,5.91,10848,0
+IAE.US,D,20230824,000000,5.9,5.915,5.875,5.88,11474,0
+IAE.US,D,20230825,000000,5.87,5.88,5.85,5.86,18507,0
+IAE.US,D,20230828,000000,5.88,5.92,5.88,5.9,19922,0
+IAE.US,D,20230829,000000,5.88,5.98,5.88,5.97,43361,0
+IAE.US,D,20230830,000000,5.94,5.97,5.9,5.95,71147,0
+IAE.US,D,20230831,000000,5.94,5.95,5.9,5.9,36988,0
+IAE.US,D,20230901,000000,5.97,5.97,5.93,5.94,32551,0
+IAE.US,D,20230905,000000,5.89,5.91,5.87,5.87,33538,0
+IAE.US,D,20230906,000000,5.9,5.91,5.85,5.85,30602,0
+IAE.US,D,20230907,000000,5.84,5.84,5.78,5.78,34041,0
+IAE.US,D,20230908,000000,5.76,5.83,5.76,5.8,73969,0
+IAE.US,D,20230911,000000,5.84,5.9,5.84,5.88,54226,0
+IAE.US,D,20230912,000000,5.87,5.88,5.8592,5.87,35545,0
+IAE.US,D,20230913,000000,5.86,5.8701,5.85,5.85,35275,0
+IAE.US,D,20230914,000000,5.88,5.93,5.88,5.93,31701,0
+IAE.US,D,20230915,000000,5.94,5.99,5.94,5.99,56852,0
+IAE.US,D,20230918,000000,5.98,5.98,5.94,5.97,29666,0
+IAE.US,D,20230919,000000,5.99,5.99,5.9345,5.96,13381,0
+IAE.US,D,20230920,000000,5.96,5.988,5.95,5.95,5008,0
+IAE.US,D,20230921,000000,5.89,5.89,5.85,5.8699,19439,0
+IAE.US,D,20230922,000000,5.89,5.94,5.89,5.91,32372,0
+IAE.US,D,20230925,000000,5.89,5.927,5.855,5.88,27204,0
+IAE.US,D,20230926,000000,5.83,5.8408,5.7966,5.8,27629,0
+IAE.US,D,20230927,000000,5.82,5.82,5.75,5.76,19504,0
+IAE.US,D,20230928,000000,5.74,5.79,5.74,5.75,17181,0
+IAE.US,D,20230929,000000,5.81,5.81,5.76,5.79,18903,0
+IAE.US,D,20231002,000000,5.68,5.68,5.6,5.61,19675,0
+IAE.US,D,20231003,000000,5.58,5.62,5.58,5.59,27718,0
+IAE.US,D,20231004,000000,5.59,5.6,5.55,5.555,18644,0
+IAE.US,D,20231005,000000,5.56,5.5694,5.55,5.56,6280,0
+IAE.US,D,20231006,000000,5.55,5.64,5.55,5.64,28851,0
+IAE.US,D,20231009,000000,5.6,5.6,5.55,5.58,15068,0
+IAE.US,D,20231010,000000,5.61,5.67,5.61,5.66,14204,0
+IAE.US,D,20231011,000000,5.67,5.67,5.6266,5.64,5005,0
+IAE.US,D,20231012,000000,5.67,5.67,5.63,5.67,29851,0
+IAE.US,D,20231013,000000,5.67,5.68,5.645,5.67,24752,0
+IAE.US,D,20231016,000000,5.7,5.7,5.64,5.65,37785,0
+IAE.US,D,20231017,000000,5.63,5.65,5.5801,5.63,35542,0
+IAE.US,D,20231018,000000,5.57,5.62,5.56,5.612,38414,0
+IAE.US,D,20231019,000000,5.62,5.62,5.51,5.52,23649,0
+IAE.US,D,20231020,000000,5.5,5.5,5.41,5.46,8886,0
+IAE.US,D,20231023,000000,5.42,5.43,5.39,5.4,22531,0
+IAE.US,D,20231024,000000,5.41,5.475,5.41,5.47,4882,0
+IAE.US,D,20231025,000000,5.43,5.43,5.35,5.37,29651,0
+IAE.US,D,20231026,000000,5.36,5.44,5.31,5.33,18653,0
+IAE.US,D,20231027,000000,5.36,5.39,5.35,5.355,36971,0
+IAE.US,D,20231030,000000,5.43,5.44,5.38,5.42,19168,0
+IAE.US,D,20231031,000000,5.39,5.39,5.33,5.37,48669,0
+IAE.US,D,20231101,000000,5.38,5.41,5.38,5.41,8238,0
+IAE.US,D,20231102,000000,5.46,5.5199,5.46,5.51,9879,0
+IAE.US,D,20231103,000000,5.55,5.64,5.55,5.64,12549,0
+IAE.US,D,20231106,000000,5.68,5.7,5.66,5.66,33764,0
+IAE.US,D,20231107,000000,5.64,5.675,5.62,5.63,22040,0
+IAE.US,D,20231108,000000,5.63,5.64,5.59,5.6,18977,0
+IAE.US,D,20231109,000000,5.63,5.63,5.5711,5.58,28855,0
+IAE.US,D,20231110,000000,5.57,5.62,5.57,5.59,7922,0
+IAE.US,D,20231113,000000,5.57,5.622,5.56,5.57,86061,0
+IAE.US,D,20231114,000000,5.61,5.715,5.61,5.68,39179,0
+IAE.US,D,20231115,000000,5.74,5.82,5.74,5.81,40016,0
+IAE.US,D,20231116,000000,5.77,5.8,5.73,5.73,17766,0
+IAE.US,D,20231117,000000,5.76,5.7619,5.7305,5.7497,5337,0
+IAE.US,D,20231120,000000,5.8,5.81,5.775,5.8059,25140,0
+IAE.US,D,20231121,000000,5.8,5.8,5.61,5.75,39058,0
+IAE.US,D,20231122,000000,5.78,5.7998,5.71,5.76,21831,0
+IAE.US,D,20231124,000000,5.76,5.78,5.745,5.76,5497,0
+IAE.US,D,20231127,000000,5.75,5.78,5.74,5.77,56440,0
+IAE.US,D,20231128,000000,5.794,5.81,5.77,5.8,9766,0
+IAE.US,D,20231129,000000,5.79,5.84,5.7774,5.79,18089,0
+IAE.US,D,20231130,000000,5.83,5.83,5.795,5.83,6026,0
+IAE.US,D,20231201,000000,5.83,5.83,5.79,5.82,35061,0
+IAE.US,D,20231204,000000,5.77,5.81,5.76,5.77,43204,0
+IAE.US,D,20231205,000000,5.76,5.78,5.76,5.78,17961,0
+IAE.US,D,20231206,000000,5.79,5.81,5.78,5.78,13572,0
+IAE.US,D,20231207,000000,5.81,5.83,5.79,5.8,20602,0
+IAE.US,D,20231208,000000,5.79,5.84,5.79,5.82,6293,0
+IAE.US,D,20231211,000000,5.84,5.85,5.82,5.85,7840,0
+IAE.US,D,20231212,000000,5.86,5.86,5.84,5.86,14372,0
+IAE.US,D,20231213,000000,5.86,5.91,5.81,5.91,34249,0
+IAE.US,D,20231214,000000,5.95,5.99,5.95,5.9898,9140,0
+IAE.US,D,20231215,000000,6,6,5.97,5.9878,12324,0
+IAE.US,D,20231218,000000,6,6.02,5.98,6.02,27391,0
+IAE.US,D,20231219,000000,6.01,6.05,6.01,6.0384,7699,0
+IAE.US,D,20231220,000000,5.99,5.9911,5.91,5.91,22278,0
+IAE.US,D,20231221,000000,5.98,6.04,5.98,6.02,8877,0
+IAE.US,D,20231222,000000,6.01,6.0317,6,6,9509,0
+IAE.US,D,20231226,000000,6,6.05,6,6.01,14080,0
+IAE.US,D,20231227,000000,6.03,6.0853,6.03,6.05,16962,0
+IAE.US,D,20231228,000000,5.95,6.0151,5.95,5.98,20383,0
+IAE.US,D,20231229,000000,5.93,6.08,5.93,6.01,29554,0
+IAE.US,D,20240102,000000,5.99,6,5.97,5.99,8909,0
+IAE.US,D,20240103,000000,5.91,5.9418,5.8394,5.86,31252,0
+IAE.US,D,20240104,000000,5.85,5.92,5.85,5.875,7738,0
+IAE.US,D,20240105,000000,5.9,6,5.88,5.93,43950,0
+IAE.US,D,20240108,000000,5.93,5.95,5.87,5.87,25884,0
+IAE.US,D,20240109,000000,5.86,5.88,5.8,5.83,35572,0
+IAE.US,D,20240110,000000,5.83,5.87,5.82,5.84,28077,0
+IAE.US,D,20240111,000000,5.83,5.9,5.83,5.85,50844,0
+IAE.US,D,20240112,000000,5.89,5.94,5.89,5.94,42374,0
+IAE.US,D,20240116,000000,5.9,5.9053,5.8405,5.85,48658,0
+IAE.US,D,20240117,000000,5.81,5.84,5.7,5.7041,54390,0
+IAE.US,D,20240118,000000,5.72,5.73,5.6256,5.638,155991,0
+IAE.US,D,20240119,000000,5.67,5.7,5.64,5.69,65214,0
+IAE.US,D,20240122,000000,5.62,5.65,5.61,5.62,167136,0
+IAE.US,D,20240123,000000,5.65,5.71,5.64,5.7,76273,0
+IAE.US,D,20240124,000000,5.76,5.8002,5.72,5.76,65691,0
+IAE.US,D,20240125,000000,5.8,5.82,5.76,5.8,123134,0
+IAE.US,D,20240126,000000,5.82,5.83,5.79,5.8,10767,0
+IAE.US,D,20240129,000000,5.83,5.84,5.79,5.8,83645,0
+IAE.US,D,20240130,000000,5.78,5.78,5.73,5.76,99332,0
+IAE.US,D,20240131,000000,5.77,5.82,5.7,5.71,181955,0
+IAE.US,D,20240201,000000,5.75,5.82,5.75,5.81,109344,0
+IAE.US,D,20240202,000000,5.83,5.83,5.58,5.79,177920,0
+IAE.US,D,20240205,000000,5.76,5.829,5.76,5.829,40821,0
+IAE.US,D,20240206,000000,5.9,5.96,5.9,5.94,32778,0
+IAE.US,D,20240207,000000,5.97,5.97,5.9105,5.95,54191,0
+IAE.US,D,20240208,000000,5.96,5.96,5.9031,5.925,6691,0
+IAE.US,D,20240209,000000,5.96,5.96,5.91,5.94,12161,0
+IAE.US,D,20240212,000000,5.97,6,5.97,5.98,48284,0
+IAE.US,D,20240213,000000,5.97,5.97,5.88,5.89,11532,0
+IAE.US,D,20240214,000000,5.93,6,5.93,6,19140,0
+IAE.US,D,20240215,000000,6.01,6.03,6,6.02,48662,0
+IAE.US,D,20240216,000000,6.06,6.06,6,6.04,28768,0
+IAE.US,D,20240220,000000,6.05,6.06,6.03,6.05,83261,0
+IAE.US,D,20240221,000000,6.07,6.1,6.06,6.09,41865,0
+IAE.US,D,20240222,000000,6.13,6.13,6.07,6.09,88610,0
+IAE.US,D,20240223,000000,6.1,6.1581,6.1,6.13,46372,0
+IAE.US,D,20240226,000000,6.13,6.14,6.0893,6.09,17398,0
+IAE.US,D,20240227,000000,6.13,6.14,6.1,6.12,27753,0
+IAE.US,D,20240228,000000,6.09,6.09,6.06,6.06,15667,0
+IAE.US,D,20240229,000000,6.09,6.1,6.06,6.08,36047,0
+IAE.US,D,20240301,000000,6.1,6.13,6.09,6.13,13902,0
+IAE.US,D,20240304,000000,6.13,6.14,6.12,6.13,25258,0
+IAE.US,D,20240305,000000,6.14,6.15,6.08,6.08,47921,0
+IAE.US,D,20240306,000000,6.15,6.19,6.12,6.17,20719,0
+IAE.US,D,20240307,000000,6.2,6.23,6.1604,6.21,26201,0
+IAE.US,D,20240308,000000,6.25,6.28,6.2263,6.27,13329,0
+IAE.US,D,20240311,000000,6.29,6.2937,6.27,6.28,33638,0
+IAE.US,D,20240312,000000,6.3,6.3,6.29,6.3,26653,0
+IAE.US,D,20240313,000000,6.28,6.3,6.27,6.27,35323,0
+IAE.US,D,20240314,000000,6.3,6.3,6.24,6.24,16024,0
+IAE.US,D,20240315,000000,6.25,6.27,6.24,6.24,20766,0
+IAE.US,D,20240318,000000,6.27,6.29,6.2236,6.24,24084,0
+IAE.US,D,20240319,000000,6.23,6.23,6.16,6.17,31763,0
+IAE.US,D,20240320,000000,6.16,6.24,6.155,6.22,24862,0
+IAE.US,D,20240321,000000,6.26,6.28,6.24,6.26,14689,0
+IAE.US,D,20240322,000000,6.27,6.28,6.26,6.269,11683,0
+IAE.US,D,20240325,000000,6.27,6.29,6.24,6.28,9278,0
+IAE.US,D,20240326,000000,6.31,6.31,6.28,6.28,14611,0
+IAE.US,D,20240327,000000,6.29,6.31,6.29,6.3,24741,0
+IAE.US,D,20240328,000000,6.32,6.355,6.32,6.33,38076,0
+IAE.US,D,20240401,000000,6.19,6.242,6.16,6.16,36069,0
+IAE.US,D,20240402,000000,6.18,6.19,6.15,6.15,23923,0
+IAE.US,D,20240403,000000,6.15,6.1687,6.13,6.13,21794,0
+IAE.US,D,20240404,000000,6.16,6.2189,6.12,6.13,19272,0
+IAE.US,D,20240405,000000,6.15,6.15,6.09,6.09,17674,0
+IAE.US,D,20240408,000000,6.14,6.14,6.11,6.11,13045,0
+IAE.US,D,20240409,000000,6.13,6.155,6.13,6.135,20730,0
+IAE.US,D,20240410,000000,6.1,6.11,6.07,6.07,15208,0
+IAE.US,D,20240411,000000,6.11,6.14,6.11,6.12,19040,0
+IAE.US,D,20240412,000000,6.06,6.08,6,6.01,24286,0
+IAE.US,D,20240415,000000,6.07,6.07,5.97,6,37777,0
+IAE.US,D,20240416,000000,5.96,5.96,5.9,5.94,51932,0
+IAE.US,D,20240417,000000,5.93,5.95,5.91,5.91,40010,0
+IAE.US,D,20240418,000000,5.95,5.99,5.94,5.94,9275,0
+IAE.US,D,20240419,000000,5.95,5.95,5.895,5.9044,30231,0
+IAE.US,D,20240422,000000,5.95,5.97,5.9325,5.97,47411,0
+IAE.US,D,20240423,000000,5.98,6.03,5.96,6,36628,0
+IAE.US,D,20240424,000000,6.04,6.07,6.025,6.03,20087,0
+IAE.US,D,20240425,000000,6.02,6.06,6.02,6.06,7869,0
+IAE.US,D,20240426,000000,6.09,6.13,6.09,6.13,23628,0
+IAE.US,D,20240429,000000,6.14,6.21,6.13,6.21,20255,0
+IAE.US,D,20240430,000000,6.16,6.1697,6.1294,6.15,5501,0
+IAE.US,D,20240501,000000,6.08,6.11,6.06,6.09,30830,0
+IAE.US,D,20240502,000000,6.13,6.22,6.1101,6.22,28273,0
+IAE.US,D,20240503,000000,6.24,6.24,6.16,6.17,35526,0
+IAE.US,D,20240506,000000,6.19,6.2195,6.1635,6.2,19991,0
+IAE.US,D,20240507,000000,6.18,6.19,6.15,6.16,14116,0
+IAE.US,D,20240508,000000,6.14,6.18,6.13,6.15,23979,0
+IAE.US,D,20240509,000000,6.17,6.21,6.113,6.19,67339,0
+IAE.US,D,20240510,000000,6.21,6.26,6.21,6.22,20443,0
+IAE.US,D,20240513,000000,6.28,6.31,6.28,6.28,9207,0
+IAE.US,D,20240514,000000,6.26,6.31,6.26,6.3,16650,0
+IAE.US,D,20240515,000000,6.31,6.36,6.18,6.35,22342,0
+IAE.US,D,20240516,000000,6.33,6.37,6.33,6.36,9104,0
+IAE.US,D,20240517,000000,6.35,6.4098,6.35,6.4,25893,0
+IAE.US,D,20240520,000000,6.41,6.41,6.375,6.38,19564,0
+IAE.US,D,20240521,000000,6.35,6.36,6.331,6.35,16170,0
+IAE.US,D,20240522,000000,6.36,6.39,6.29,6.3124,89102,0
+IAE.US,D,20240523,000000,6.35,6.365,6.25,6.26,13893,0
+IAE.US,D,20240524,000000,6.3,6.3498,6.1903,6.1903,128235,0
+IAE.US,D,20240528,000000,6.21,6.2599,6.21,6.24,34973,0
+IAE.US,D,20240529,000000,6.2,6.2,6.16,6.18,83224,0
+IAE.US,D,20240530,000000,6.15,6.2,6.15,6.16,28272,0
+IAE.US,D,20240531,000000,6.16,6.18,6.115,6.18,77446,0
+IAE.US,D,20240603,000000,6.19,6.22,6.17,6.2,54151,0
+IAE.US,D,20240604,000000,6.11,6.15,6.07,6.09,81957,0
+IAE.US,D,20240605,000000,6.1,6.22,6.1,6.19,68988,0
+IAE.US,D,20240606,000000,6.22,6.22,6.1809,6.2,28816,0
+IAE.US,D,20240607,000000,6.21,6.21,6.1701,6.175,17677,0
+IAE.US,D,20240610,000000,6.2,6.2,6.16,6.19,6511,0
+IAE.US,D,20240611,000000,6.17,6.22,6.1501,6.22,78508,0
+IAE.US,D,20240612,000000,6.25,6.27,6.23,6.23,46225,0
+IAE.US,D,20240613,000000,6.25,6.26,6.2303,6.24,7797,0
+IAE.US,D,20240614,000000,6.26,6.35,6.2299,6.2307,7692,0
+IAE.US,D,20240617,000000,6.29,6.3233,6.235,6.29,34040,0
+IAE.US,D,20240618,000000,6.27,6.31,6.26,6.29,14983,0
+IAE.US,D,20240620,000000,6.32,6.35,6.3101,6.33,25221,0
+IAE.US,D,20240621,000000,6.37,6.3822,6.3,6.335,12951,0
+IAE.US,D,20240624,000000,6.35,6.39,6.3,6.3,39667,0
+IAE.US,D,20240625,000000,6.3,6.31,6.284,6.31,64882,0
+IAE.US,D,20240626,000000,6.33,6.3499,6.3133,6.325,13580,0
+IAE.US,D,20240627,000000,6.34,6.37,6.295,6.32,11632,0
+IAE.US,D,20240628,000000,6.34,6.37,6.32,6.34,16726,0
+IAE.US,D,20240701,000000,6.29,6.34,6.29,6.29,27170,0
+IAE.US,D,20240702,000000,6.3,6.33,6.3,6.32,12645,0
+IAE.US,D,20240703,000000,6.35,6.39,6.3403,6.36,29520,0
+IAE.US,D,20240705,000000,6.37,6.37,6.33,6.34,8231,0
+IAE.US,D,20240708,000000,6.37,6.37,6.3,6.33,17519,0
+IAE.US,D,20240709,000000,6.35,6.39,6.3001,6.365,13931,0
+IAE.US,D,20240710,000000,6.4,6.42,6.3724,6.4,25565,0
+IAE.US,D,20240711,000000,6.43,6.48,6.42,6.45,18968,0
+IAE.US,D,20240712,000000,6.48,6.49,6.46,6.47,17400,0
+IAE.US,D,20240715,000000,6.46,6.4689,6.384,6.44,30524,0
+IAE.US,D,20240716,000000,6.44,6.48,6.415,6.48,25810,0
+IAE.US,D,20240717,000000,6.46,6.46,6.38,6.41,15064,0
+IAE.US,D,20240718,000000,6.42,6.4612,6.34,6.38,12325,0
+IAE.US,D,20240719,000000,6.37,6.37,6.31,6.37,19742,0
+IAE.US,D,20240722,000000,6.35,6.3635,6.33,6.34,36356,0
+IAE.US,D,20240723,000000,6.34,6.4199,6.34,6.37,28170,0
+IAE.US,D,20240724,000000,6.37,6.4204,6.32,6.3216,8551,0
+IAE.US,D,20240725,000000,6.33,6.38,6.3,6.33,19321,0
+IAE.US,D,20240726,000000,6.36,6.4391,6.3301,6.3622,31936,0
+IAE.US,D,20240729,000000,6.37,6.45,6.34,6.39,33133,0
+IAE.US,D,20240730,000000,6.41,6.43,6.34,6.35,43822,0
+IAE.US,D,20240731,000000,6.46,6.47,6.41,6.44,31220,0
+IAE.US,D,20240801,000000,6.38,6.4,6.27,6.3,16315,0
+IAE.US,D,20240802,000000,6.26,6.3,6.25,6.3,10522,0
+IAE.US,D,20240805,000000,6.06,6.095,5.96,6,48669,0
+IAE.US,D,20240806,000000,5.99,6.03,5.98,6,9299,0
+IAE.US,D,20240807,000000,6.1,6.19,6.0906,6.11,21110,0
+IAE.US,D,20240808,000000,6.18,6.3099,6.18,6.23,14141,0
+IAE.US,D,20240809,000000,6.26,6.344,6.26,6.27,12149,0
+IAE.US,D,20240812,000000,6.33,6.41,6.26,6.26,7836,0
+IAE.US,D,20240813,000000,6.29,6.461,6.2701,6.3,22257,0
+IAE.US,D,20240814,000000,6.31,6.37,6.26,6.29,17314,0
+IAE.US,D,20240815,000000,6.35,6.42,6.3277,6.36,14626,0
+IAE.US,D,20240816,000000,6.39,6.5,6.39,6.4546,19426,0
+IAE.US,D,20240819,000000,6.46,6.49,6.4001,6.45,21990,0
+IAE.US,D,20240820,000000,6.46,6.48,6.46,6.465,7472,0
+IAE.US,D,20240821,000000,6.43,6.49,6.4101,6.4796,31565,0
+IAE.US,D,20240822,000000,6.47,6.49,6.465,6.49,8952,0
+IAE.US,D,20240823,000000,6.49,6.5,6.47,6.48,17195,0
+IAE.US,D,20240826,000000,6.49,6.5,6.46,6.46,43893,0
+IAE.US,D,20240827,000000,6.49,6.5088,6.43,6.46,21049,0
+IAE.US,D,20240828,000000,6.46,6.509,6.46,6.47,30788,0
+IAE.US,D,20240829,000000,6.53,6.55,6.52,6.53,22054,0
+IAE.US,D,20240830,000000,6.58,6.58,6.5231,6.54,101711,0
+IAE.US,D,20240903,000000,6.47,6.47,6.4065,6.46,11648,0
+IAE.US,D,20240904,000000,6.39,6.44,6.274,6.41,26587,0
+IAE.US,D,20240905,000000,6.42,6.49,6.37,6.4,16248,0
+IAE.US,D,20240906,000000,6.4,6.425,6.15,6.27,37945,0
+IAE.US,D,20240909,000000,6.25,6.31,6.24,6.24,40897,0
+IAE.US,D,20240910,000000,6.26,6.28,6.24,6.277,16322,0
+IAE.US,D,20240911,000000,6.27,6.285,6.2458,6.261,15584,0
+IAE.US,D,20240912,000000,6.3,6.338,6.3,6.338,7273,0
+IAE.US,D,20240913,000000,6.34,6.37,6.32,6.34,22973,0
+IAE.US,D,20240916,000000,6.38,6.4,6.34,6.38,26385,0
+IAE.US,D,20240917,000000,6.41,6.455,6.34,6.407,74479,0
+IAE.US,D,20240918,000000,6.43,6.435,6.33,6.36,53862,0
+IAE.US,D,20240919,000000,6.44,6.485,6.43,6.46,10561,0
+IAE.US,D,20240920,000000,6.47,6.47,6.4,6.43,54719,0
+IAE.US,D,20240923,000000,6.46,6.48,6.45,6.45,7830,0
+IAE.US,D,20240924,000000,6.51,6.6,6.51,6.59,79440,0
+IAE.US,D,20240925,000000,6.55,6.57,6.52,6.52,19751,0
+IAE.US,D,20240926,000000,6.62,6.99,6.62,6.85,159392,0
+IAE.US,D,20240927,000000,6.87,6.9239,6.7801,6.82,103050,0
+IAE.US,D,20240930,000000,6.9,6.9,6.81,6.85,97485,0
+IAE.US,D,20241001,000000,6.86,6.8819,6.79,6.8,125670,0
+IAE.US,D,20241002,000000,6.89,6.91,6.81,6.82,49002,0
+IAE.US,D,20241003,000000,6.81,6.81,6.74,6.76,15042,0
+IAE.US,D,20241004,000000,6.82,6.85,6.786,6.83,21899,0
+IAE.US,D,20241007,000000,6.85,6.91,6.85,6.8599,49902,0
+IAE.US,D,20241008,000000,6.8,6.8,6.64,6.66,44445,0
+IAE.US,D,20241009,000000,6.66,6.66,6.6285,6.64,48898,0
+IAE.US,D,20241010,000000,6.66,6.68,6.646,6.663,15467,0
+IAE.US,D,20241011,000000,6.66,6.73,6.66,6.715,27899,0
+IAE.US,D,20241014,000000,6.7,6.7199,6.67,6.71,17448,0
+IAE.US,D,20241015,000000,6.68,6.7219,6.55,6.58,44038,0
+IAE.US,D,20241016,000000,6.61,6.69,6.5801,6.62,28283,0
+IAE.US,D,20241017,000000,6.61,6.6166,6.57,6.57,28825,0
+IAE.US,D,20241018,000000,6.65,6.7,6.65,6.6926,23508,0
+IAE.US,D,20241021,000000,6.66,6.715,6.59,6.59,38304,0
+IAE.US,D,20241022,000000,6.6,6.6598,6.6,6.6,26501,0
+IAE.US,D,20241023,000000,6.62,6.64,6.575,6.59,17354,0
+IAE.US,D,20241024,000000,6.63,6.64,6.55,6.55,39670,0
+IAE.US,D,20241025,000000,6.56,6.5999,6.515,6.52,64920,0
+IAE.US,D,20241028,000000,6.57,6.57,6.52,6.53,41023,0
+IAE.US,D,20241029,000000,6.55,6.61,6.53,6.53,11909,0
+IAE.US,D,20241030,000000,6.55,6.5533,6.4624,6.48,65703,0
+IAE.US,D,20241031,000000,6.49,6.4953,6.4,6.42,64584,0
+IAE.US,D,20241101,000000,6.4,6.46,6.4,6.42,19513,0
+IAE.US,D,20241104,000000,6.44,6.49,6.43,6.4444,38232,0
+IAE.US,D,20241105,000000,6.48,6.5,6.46,6.46,66213,0
+IAE.US,D,20241106,000000,6.47,6.47,6.38,6.38,38844,0
+IAE.US,D,20241107,000000,6.38,6.505,6.38,6.48,92812,0
+IAE.US,D,20241108,000000,6.44,6.44,6.28,6.3,77539,0
+IAE.US,D,20241111,000000,6.3599,6.3599,6.3,6.33,20239,0
+IAE.US,D,20241112,000000,6.28,6.3,6.2145,6.24,127073,0
+IAE.US,D,20241113,000000,6.24,6.24,6.21,6.21,42772,0
+IAE.US,D,20241114,000000,6.255,6.255,6.2,6.21,22241,0
+IAE.US,D,20241115,000000,6.2699,6.2699,6.14,6.18,90558,0
+IAE.US,D,20241118,000000,6.2221,6.24,6.2,6.205,41040,0
+IAE.US,D,20241119,000000,6.25,6.25,6.21,6.21,10395,0
+IAE.US,D,20241120,000000,6.2288,6.25,6.21,6.22,24047,0
+IAE.US,D,20241121,000000,6.2185,6.265,6.2,6.2,23812,0
+IAE.US,D,20241122,000000,6.18,6.23,6.18,6.21,239700,0
+IAE.US,D,20241125,000000,6.24,6.2975,6.21,6.26,51855,0
+IAE.US,D,20241126,000000,6.29,6.29,6.22,6.2404,27855,0
+IAE.US,D,20241127,000000,6.3199,6.3199,6.26,6.29,34898,0
+IAE.US,D,20241129,000000,6.2925,6.33,6.27,6.31,48835,0
+IAE.US,D,20241202,000000,6.2389,6.265,6.23,6.24,54496,0
+IAE.US,D,20241203,000000,6.2282,6.23,6.2,6.21,68802,0
+IAE.US,D,20241204,000000,6.245,6.25,6.21,6.215,34861,0
+IAE.US,D,20241205,000000,6.2225,6.25,6.2,6.2,45798,0
+IAE.US,D,20241206,000000,6.2,6.25,6.2,6.21,22032,0
+IAE.US,D,20241209,000000,6.32,6.33,6.28,6.29,88459,0
+IAE.US,D,20241210,000000,6.2429,6.25,6.15,6.15,86156,0
+IAE.US,D,20241211,000000,6.19,6.24,6.18,6.21,19655,0
+IAE.US,D,20241212,000000,6.195,6.22,6.1601,6.18,18974,0
+IAE.US,D,20241213,000000,6.195,6.2164,6.145,6.17,27827,0
+IAE.US,D,20241216,000000,6.16,6.1699,6.13,6.15,34944,0
+IAE.US,D,20241217,000000,6.141,6.15,6.1,6.1316,26296,0
+IAE.US,D,20241218,000000,6.21,6.21,6.12,6.12,72831,0
+IAE.US,D,20241219,000000,6.16,6.17,6.13,6.16,13552,0
+IAE.US,D,20241220,000000,6.13,6.16,6.11,6.11,54304,0
+IAE.US,D,20241223,000000,6.1808,6.1842,6.13,6.18,7106,0
+IAE.US,D,20241224,000000,6.24,6.25,6.18,6.22,14860,0
+IAE.US,D,20241226,000000,6.1908,6.25,6.1908,6.23,16662,0
+IAE.US,D,20241227,000000,6.19,6.205,6.18,6.19,17834,0
+IAE.US,D,20241230,000000,6.12,6.13,6.03,6.05,72127,0
+IAE.US,D,20241231,000000,6.085,6.09,6.04,6.06,49327,0
+IAE.US,D,20250102,000000,6.08,6.105,6.01,6.01,26573,0
+IAE.US,D,20250103,000000,6.095,6.12,6.05,6.103,22048,0
+IAE.US,D,20250106,000000,6.2,6.2,6.1,6.12,26885,0
+IAE.US,D,20250107,000000,6.1899,6.1899,6.09,6.0965,13341,0
+IAE.US,D,20250108,000000,6.0799,6.08,6.05,6.05,11528,0
+IAE.US,D,20250110,000000,6.05,6.05,5.97,5.99,74201,0
+IAE.US,D,20250113,000000,5.98,6,5.94,5.96,30663,0
+IAE.US,D,20250114,000000,6.05,6.05,6,6.03,27676,0
+IAE.US,D,20250115,000000,6.11,6.1299,6.06,6.08,37012,0
+IAE.US,D,20250116,000000,6.1,6.12,6.08,6.08,47853,0
+IAE.US,D,20250117,000000,6.12,6.14,6.0971,6.11,40631,0
+IAE.US,D,20250121,000000,6.1589,6.19,6.15,6.19,18374,0
+IAE.US,D,20250122,000000,6.212,6.2199,6.1801,6.21,43883,0
+IAE.US,D,20250123,000000,6.2001,6.22,6.2,6.21,14989,0
+IAE.US,D,20250124,000000,6.225,6.24,6.21,6.21,12685,0
+IAE.US,D,20250127,000000,6.21,6.21,6.13,6.14,50492,0
+IAE.US,D,20250128,000000,6.14,6.19,6.13,6.16,22835,0
+IAE.US,D,20250129,000000,6.2559,6.2559,6.165,6.1693,8112,0
+IAE.US,D,20250130,000000,6.22,6.26,6.185,6.22,36444,0
+IAE.US,D,20250131,000000,6.24,6.2563,6.18,6.18,38817,0
+IAE.US,D,20250203,000000,6.1,6.16,6.0768,6.15,67728,0
+IAE.US,D,20250204,000000,6.15,6.2499,6.15,6.2,63072,0
+IAE.US,D,20250205,000000,6.2022,6.21,6.14,6.14,33309,0
+IAE.US,D,20250206,000000,6.12,6.22,6.12,6.19,18073,0
+IAE.US,D,20250207,000000,6.24,6.27,6.2,6.21,64302,0
+IAE.US,D,20250210,000000,6.2408,6.27,6.2101,6.24,21922,0
+IAE.US,D,20250211,000000,6.192,6.2548,6.185,6.19,71511,0
+IAE.US,D,20250212,000000,6.18,6.2499,6.18,6.225,23552,0
+IAE.US,D,20250213,000000,6.1846,6.23,6.18,6.22,41723,0
+IAE.US,D,20250214,000000,6.28,6.33,6.24,6.27,33876,0
+IAE.US,D,20250218,000000,6.2791,6.31,6.27,6.29,50538,0
+IAE.US,D,20250219,000000,6.21,6.33,6.21,6.3,54020,0
+IAE.US,D,20250220,000000,6.17,6.39,6.17,6.37,77341,0
+IAE.US,D,20250221,000000,6.38,6.4397,6.33,6.35,94917,0
+IAE.US,D,20250224,000000,6.35,6.3664,6.275,6.31,43127,0
+IAE.US,D,20250225,000000,6.32,6.35,6.31,6.35,15333,0
+IAE.US,D,20250226,000000,6.37,6.3984,6.35,6.355,46238,0
+IAE.US,D,20250227,000000,6.3519,6.37,6.285,6.29,47239,0
+IAE.US,D,20250228,000000,6.2125,6.27,6.201,6.27,71255,0
+IAE.US,D,20250303,000000,6.26,6.27,6.1,6.12,83847,0
+IAE.US,D,20250304,000000,6.1531,6.1531,6.08,6.1,77192,0
+IAE.US,D,20250305,000000,6.17,6.24,6.1501,6.22,54241,0
+IAE.US,D,20250306,000000,6.23,6.2467,6.17,6.19,20879,0
+IAE.US,D,20250307,000000,6.245,6.2499,6.17,6.19,22264,0
+IAE.US,D,20250310,000000,6.12,6.15,6.04,6.06,48026,0
+IAE.US,D,20250311,000000,6.16,6.16,6.08,6.13,41808,0
+IAE.US,D,20250312,000000,6.2221,6.2221,6.11,6.12,12282,0
+IAE.US,D,20250313,000000,6.1998,6.1998,6.07,6.1,31062,0
+IAE.US,D,20250314,000000,6.16,6.1908,6.14,6.17,30038,0
+IAE.US,D,20250317,000000,6.2342,6.2799,6.2,6.24,117584,0
+IAE.US,D,20250318,000000,6.3,6.3,6.2,6.2,28805,0
+IAE.US,D,20250319,000000,6.235,6.28,6.2,6.26,44022,0
+IAE.US,D,20250320,000000,6.19,6.23,6.18,6.22,8904,0
+IAE.US,D,20250321,000000,6.15,6.21,6.15,6.2,12314,0
+IAE.US,D,20250324,000000,6.25,6.2746,6.21,6.23,21630,0
+IAE.US,D,20250325,000000,6.2818,6.2818,6.2,6.22,80551,0
+IAE.US,D,20250326,000000,6.23,6.235,6.21,6.22,23332,0
+IAE.US,D,20250327,000000,6.2437,6.26,6.22,6.25,28292,0
+IAE.US,D,20250328,000000,6.2011,6.24,6.145,6.19,27750,0
+IAE.US,D,20250331,000000,6.1172,6.17,6.1172,6.17,21560,0
+IAE.US,D,20250401,000000,6.13,6.14,6.04,6.1,32791,0
+IAE.US,D,20250402,000000,6.06,6.15,6.06,6.15,40437,0
+IAE.US,D,20250403,000000,6.08,6.08,6.0318,6.065,32996,0
+IAE.US,D,20250404,000000,5.93,5.93,5.7,5.7,58545,0
+IAE.US,D,20250407,000000,5.52,5.6018,5.2986,5.46,50338,0
+IAE.US,D,20250408,000000,5.56,5.605,5.4,5.4,50819,0
+IAE.US,D,20250409,000000,5.34,5.73,5.34,5.73,41132,0
+IAE.US,D,20250410,000000,5.7509,5.7509,5.66,5.6841,51456,0
+IAE.US,D,20250411,000000,5.74,5.86,5.74,5.86,26916,0
+IAE.US,D,20250414,000000,5.82,5.92,5.82,5.84,23399,0
+IAE.US,D,20250415,000000,5.86,5.93,5.86,5.93,14346,0
+IAE.US,D,20250416,000000,5.91,5.91,5.79,5.7919,28059,0
+IAE.US,D,20250417,000000,5.8199,5.92,5.8199,5.9,7128,0
+IAE.US,D,20250421,000000,5.94,5.94,5.84,5.84,24136,0
+IAE.US,D,20250422,000000,5.93,5.9744,5.924,5.94,15952,0
+IAE.US,D,20250423,000000,6.0604,6.08,6.0208,6.068,57865,0
+IAE.US,D,20250424,000000,6.055,6.11,6.055,6.09,12686,0
+IAE.US,D,20250425,000000,6.0094,6.12,6.0094,6.1,25330,0
+IAE.US,D,20250428,000000,6.1518,6.1518,6.0289,6.1,25155,0
+IAE.US,D,20250429,000000,6.18,6.222,6.1,6.17,56707,0
+IAE.US,D,20250430,000000,6.17,6.26,6.11,6.21,23233,0
+IAE.US,D,20250501,000000,6.1295,6.18,6.115,6.16,18899,0
+IAE.US,D,20250502,000000,6.275,6.3,6.26,6.27,40769,0
+IAE.US,D,20250505,000000,6.2932,6.3299,6.22,6.26,36574,0
+IAE.US,D,20250506,000000,6.275,6.275,6.228,6.25,14481,0
+IAE.US,D,20250507,000000,6.2424,6.3,6.19,6.25,1699769,0
+IAE.US,D,20250508,000000,6.26,6.3,6.24,6.27,26261,0
+IAE.US,D,20250509,000000,6.29,6.31,6.2835,6.31,29079,0
+IAE.US,D,20250512,000000,6.31,6.44,6.31,6.43,86795,0
+IAE.US,D,20250513,000000,6.4189,6.47,6.4,6.45,105535,0
+IAE.US,D,20250514,000000,6.47,6.55,6.47,6.54,36380,0
+IAE.US,D,20250515,000000,6.539,6.58,6.5036,6.57,56994,0
+IAE.US,D,20250516,000000,6.521,6.63,6.52,6.63,36423,0
+IAE.US,D,20250519,000000,6.4,6.63,6.4,6.623,50069,0
+IAE.US,D,20250520,000000,6.55,6.62,6.51,6.61,33409,0
+IAE.US,D,20250521,000000,6.63,6.65,6.61,6.62,56519,0
+IAE.US,D,20250522,000000,6.62,6.64,6.6,6.62,24742,0
+IAE.US,D,20250523,000000,6.6,6.69,6.59,6.69,14934,0
+IAE.US,D,20250527,000000,6.66,6.69,6.645,6.69,40011,0
+IAE.US,D,20250528,000000,6.69,6.69,6.64,6.66,47145,0
+IAE.US,D,20250529,000000,6.674,6.725,6.64,6.71,54751,0
+IAE.US,D,20250530,000000,6.6616,6.69,6.63,6.69,78608,0
+IAE.US,D,20250602,000000,6.7,6.71,6.62,6.71,31240,0
+IAE.US,D,20250603,000000,6.705,6.7199,6.67,6.7,14910,0
+IAE.US,D,20250604,000000,6.693,6.74,6.693,6.72,22593,0
+IAE.US,D,20250605,000000,6.75,6.8,6.75,6.76,32218,0
+IAE.US,D,20250606,000000,6.76,6.79,6.75,6.79,17942,0
+IAE.US,D,20250609,000000,6.79,6.85,6.78,6.82,63907,0
+IAE.US,D,20250610,000000,6.859,6.86,6.85,6.86,39906,0
+IAE.US,D,20250611,000000,6.86,6.92,6.86,6.9099,52075,0
+IAE.US,D,20250612,000000,7,7,6.88,6.88,34763,0
+IAE.US,D,20250613,000000,6.806,6.8552,6.78,6.82,19373,0
+IAE.US,D,20250616,000000,6.875,6.91,6.84,6.89,59055,0
+IAE.US,D,20250617,000000,6.8,6.88,6.8,6.82,79361,0
+IAE.US,D,20250618,000000,6.78,6.85,6.77,6.83,44266,0
+IAE.US,D,20250620,000000,6.8478,6.85,6.81,6.82,7742,0
+IAE.US,D,20250623,000000,6.8,6.8599,6.77,6.82,39240,0
+IAE.US,D,20250624,000000,6.89,6.98,6.86,6.97,66333,0
+IAE.US,D,20250625,000000,6.97,7,6.9283,6.97,54225,0
+IAE.US,D,20250626,000000,7,7.035,6.99,7.03,56663,0
+IAE.US,D,20250627,000000,7,7.05,7,7.04,46159,0
+IAE.US,D,20250630,000000,7.05,7.05,7.03,7.0412,47239,0
+IAE.US,D,20250701,000000,6.9466,6.98,6.9,6.95,187942,0
+IAE.US,D,20250702,000000,6.9565,6.96,6.92,6.94,207076,0
+IAE.US,D,20250703,000000,6.98,7,6.97,7,9299,0
+IAE.US,D,20250707,000000,6.9232,6.95,6.91,6.91,31692,0
+IAE.US,D,20250708,000000,6.91,6.94,6.89,6.89,99051,0
+IAE.US,D,20250709,000000,6.95,6.95,6.89,6.9,7135,0
+IAE.US,D,20250710,000000,6.9,6.95,6.9,6.94,36382,0
+IAE.US,D,20250711,000000,6.9849,6.9849,6.92,6.93,14585,0
+IAE.US,D,20250714,000000,6.9594,6.97,6.92,6.97,28326,0
+IAE.US,D,20250715,000000,6.98,7.03,6.98,7.02,28801,0
+IAE.US,D,20250716,000000,7,7.04,6.96,7.04,23078,0
+IAE.US,D,20250717,000000,6.99,7.03,6.96,7.02,21933,0
+IAE.US,D,20250718,000000,7.02,7.0467,7,7.04,35008,0
+IAE.US,D,20250721,000000,7.04,7.085,7.04,7.05,50078,0
+IAE.US,D,20250722,000000,7.0842,7.0842,7.0233,7.06,20716,0
+IAE.US,D,20250723,000000,7.0867,7.15,7.0491,7.145,54778,0
+IAE.US,D,20250724,000000,7.11,7.1699,7.1067,7.12,37074,0
+IAE.US,D,20250725,000000,7.1402,7.17,7.14,7.155,24355,0
+IAE.US,D,20250728,000000,7.15,7.18,7.08,7.1299,51334,0
+IAE.US,D,20250729,000000,7.17,7.2,7.15,7.16,29746,0
+IAE.US,D,20250730,000000,7.15,7.1698,7.12,7.1661,9502,0
+IAE.US,D,20250731,000000,7.17,7.1783,7.14,7.17,29331,0
+IAE.US,D,20250801,000000,7.0726,7.0726,6.96,6.96,35229,0
+IAE.US,D,20250804,000000,7.0421,7.0421,6.95,6.97,33195,0
+IAE.US,D,20250805,000000,7.04,7.0493,6.98,7.01,17325,0
+IAE.US,D,20250806,000000,7.01,7.03,6.99,7.02,9588,0
+IAE.US,D,20250807,000000,7.0444,7.1199,7.0444,7.07,15930,0
+IAE.US,D,20250808,000000,6.65,7.1369,6.65,7.12,20611,0
+IAE.US,D,20250811,000000,7.155,7.16,7.06,7.1,25561,0
+IAE.US,D,20250812,000000,7.13,7.14,7.0801,7.125,15764,0
+IAE.US,D,20250813,000000,7.13,7.18,7.13,7.18,25247,0
+IAE.US,D,20250814,000000,7.1272,7.1399,7.1,7.1,30211,0
+IAE.US,D,20250815,000000,7.13,7.1894,7.1001,7.17,17140,0
+IAE.US,D,20250818,000000,7.16,7.17,7.13,7.13,24089,0
+IAE.US,D,20250819,000000,7.1,7.14,7.1,7.1179,4471,0
+IAE.US,D,20250820,000000,7.1,7.13,6.98,6.98,46059,0
+IAE.US,D,20250821,000000,6.96,7.091,6.95,7.04,26652,0
+IAE.US,D,20250822,000000,7.038,7.17,7.03,7.16,21677,0
+IAE.US,D,20250825,000000,7.17,7.1991,7.15,7.18,19928,0
+IAE.US,D,20250826,000000,7.1907,7.23,7.1664,7.2,53274,0
+IAE.US,D,20250827,000000,7.2,7.23,7.17,7.17,25872,0
+IAE.US,D,20250828,000000,7.18,7.275,7.18,7.2693,43559,0
+IAE.US,D,20250829,000000,7.27,7.2885,7.25,7.25,45919,0
+IAE.US,D,20250902,000000,7.1709,7.23,7.1576,7.22,35067,0
+IAE.US,D,20250903,000000,7.22,7.235,7.14,7.19,21862,0
+IAE.US,D,20250904,000000,7.13,7.2309,7.13,7.16,28052,0
+IAE.US,D,20250905,000000,7.23,7.23,7.11,7.15,44840,0
+IAE.US,D,20250908,000000,7.1707,7.2,7.16,7.2,15839,0
+IAE.US,D,20250909,000000,7.2001,7.25,7.14,7.19,51292,0
+IAE.US,D,20250910,000000,7.19,7.24,7.19,7.2,13220,0
+IAE.US,D,20250911,000000,7.25,7.27,7.2337,7.26,55114,0
+IAE.US,D,20250912,000000,7.24,7.27,7.22,7.26,31592,0
+IAE.US,D,20250915,000000,7.285,7.33,7.28,7.29,88862,0
+IAE.US,D,20250916,000000,7.31,7.33,7.275,7.31,43815,0
+IAE.US,D,20250917,000000,7.3338,7.3338,7.3,7.315,48534,0
+IAE.US,D,20250918,000000,7.28,7.34,7.264,7.33,29138,0
+IAE.US,D,20250919,000000,7.34,7.4,7.33,7.4,47738,0
+IAE.US,D,20250922,000000,7.36,7.49,7.3538,7.45,68397,0
+IAE.US,D,20250923,000000,7.4301,7.49,7.43,7.435,57368,0
+IAE.US,D,20250924,000000,7.489,7.5,7.4307,7.48,42045,0
+IAE.US,D,20250925,000000,7.48,7.534,7.41,7.43,38880,0
+IAE.US,D,20250926,000000,7.4488,7.6,7.44,7.48,46045,0
+IAE.US,D,20250929,000000,7.49,7.5735,7.45,7.45,35911,0
+IAE.US,D,20250930,000000,7.5023,7.52,7.48,7.5,19613,0
+IAE.US,D,20251001,000000,7.44,7.47,7.401,7.43,23579,0
+IAE.US,D,20251002,000000,7.5261,7.5261,7.45,7.45,16043,0
+IAE.US,D,20251003,000000,7.47,7.5604,7.45,7.54,28201,0
+IAE.US,D,20251006,000000,7.5399,7.6182,7.5135,7.57,65827,0
+IAE.US,D,20251007,000000,7.6372,7.66,7.61,7.62,51922,0
+IAE.US,D,20251008,000000,7.62,7.6735,7.5,7.58,39008,0
+IAE.US,D,20251009,000000,7.63,7.68,7.5,7.54,26617,0
+IAE.US,D,20251010,000000,7.54,7.65,7.11,7.12,95958,0
+IAE.US,D,20251013,000000,7.22,7.365,7.21,7.24,41944,0
+IAE.US,D,20251014,000000,7.402,7.402,7.16,7.21,21520,0
+IAE.US,D,20251015,000000,7.3983,7.414,7.25,7.38,32909,0
+IAE.US,D,20251016,000000,7.41,7.61,7.41,7.52,46543,0
+IAE.US,D,20251017,000000,7.54,7.56,7.32,7.32,21848,0
+IAE.US,D,20251020,000000,7.43,7.67,7.4,7.64,47493,0
+IAE.US,D,20251021,000000,7.62,7.68,7.56,7.58,35287,0
+IAE.US,D,20251022,000000,7.6,7.6586,7.58,7.6,33039,0
+IAE.US,D,20251023,000000,7.6275,7.69,7.61,7.65,42419,0
+IAE.US,D,20251024,000000,7.71,7.73,7.6801,7.69,40470,0
+IAE.US,D,20251027,000000,7.75,7.86,7.7101,7.83,75727,0
+IAE.US,D,20251028,000000,7.845,7.88,7.8081,7.85,48349,0
+IAE.US,D,20251029,000000,7.89,7.94,7.875,7.88,47727,0
+IAE.US,D,20251030,000000,7.91,7.91,7.6501,7.73,96816,0
+IAE.US,D,20251031,000000,7.81,7.85,7.74,7.77,19430,0
+IAE.US,D,20251103,000000,7.74,7.7841,7.7,7.7,28001,0
+IAE.US,D,20251104,000000,7.58,7.73,7.4831,7.53,26088,0
+IAE.US,D,20251105,000000,7.57,7.63,7.54,7.57,19240,0
+IAE.US,D,20251106,000000,7.57,7.59,7.45,7.45,22861,0
+IAE.US,D,20251107,000000,7.4826,7.5085,7.4,7.43,13273,0
+IAE.US,D,20251110,000000,7.575,7.611,7.38,7.38,30807,0
+IAE.US,D,20251111,000000,7.45,7.48,7.4036,7.44,27177,0
+IAE.US,D,20251112,000000,7.49,7.52,7.37,7.46,62420,0
+IAE.US,D,20251113,000000,7.42,7.5,7.33,7.339,12793,0
+IAE.US,D,20251114,000000,7.394,7.52,7.29,7.31,22290,0
+IAE.US,D,20251117,000000,7.3422,7.3919,7.28,7.29,24500,0
+IAE.US,D,20251118,000000,7.28,7.29,7.2113,7.27,9781,0
+IAE.US,D,20251119,000000,7.23,7.29,7.22,7.29,25745,0
+IAE.US,D,20251120,000000,7.28,7.36,7.1114,7.12,39454,0
+IAE.US,D,20251121,000000,7.123,7.123,7.04,7.08,34233,0
+IAE.US,D,20251124,000000,7.16,7.23,7.125,7.19,26604,0
+IAE.US,D,20251125,000000,7.21,7.31,7.19,7.29,18179,0
+IAE.US,D,20251126,000000,7.3757,7.45,7.25,7.25,16450,0
+IAE.US,D,20251128,000000,7.3,7.48,7.28,7.47,14716,0
+IAE.US,D,20251201,000000,7.3253,7.4201,7.3253,7.4,17434,0
+IAE.US,D,20251202,000000,7.41,7.41,7.33,7.37,49116,0
+IAE.US,D,20251203,000000,7.35,7.39,7.29,7.33,34566,0
+IAE.US,D,20251204,000000,7.34,7.35,7.24,7.26,26482,0
+IAE.US,D,20251205,000000,7.2636,7.31,7.2636,7.27,19903,0
+IAE.US,D,20251208,000000,7.31,7.333,7.28,7.28,19546,0
+IAE.US,D,20251209,000000,7.28,7.35,7.2,7.23,35297,0
+IAE.US,D,20251210,000000,7.224,7.3,7.21,7.3,20069,0
+IAE.US,D,20251211,000000,7.23,7.3185,7.21,7.3,36205,0
+IAE.US,D,20251212,000000,7.32,7.36,7.255,7.3,30015,0
+IAE.US,D,20251215,000000,7.3781,7.47,7.2801,7.37,50470,0
+IAE.US,D,20251216,000000,7.3208,7.41,7.3,7.32,34106,0
+IAE.US,D,20251217,000000,7.385,7.4487,7.295,7.33,13417,0
+IAE.US,D,20251218,000000,7.38,7.4201,7.27,7.3,16087,0
+IAE.US,D,20251219,000000,7.36,7.41,7.35,7.38,16371,0
+IAE.US,D,20251222,000000,7.38,7.42,7.35,7.36,29555,0
+IAE.US,D,20251223,000000,7.35,7.4,7.2587,7.39,37930,0
+IAE.US,D,20251224,000000,7.3999,7.46,7.32,7.34,21774,0
+IAE.US,D,20251226,000000,7.35,7.41,7.35,7.395,51764,0
+IAE.US,D,20251229,000000,7.36,7.43,7.35,7.3701,35338,0
+IAE.US,D,20251230,000000,7.34,7.3899,7.26,7.38,11990,0
+IAE.US,D,20251231,000000,7.375,7.4449,7.28,7.28,35613,0
+IAE.US,D,20260102,000000,7.31,7.46,7.31,7.44,56778,0
+IAE.US,D,20260105,000000,7.5,7.55,7.45,7.51,59466,0
+IAE.US,D,20260106,000000,7.52,7.565,7.47,7.54,40733,0
+IAE.US,D,20260107,000000,7.49,7.54,7.49,7.52,21950,0
+IAE.US,D,20260108,000000,7.57,7.57,7.5,7.54,25546,0
+IAE.US,D,20260109,000000,7.53,7.587,7.49,7.587,38678,0
+IAE.US,D,20260112,000000,7.54,7.905,7.48,7.82,186851,0
+IAE.US,D,20260113,000000,7.83,7.93,7.81,7.93,104061,0
+IAE.US,D,20260114,000000,7.93,7.95,7.8745,7.94,66693,0
+IAE.US,D,20260115,000000,7.97,8.01,7.95,7.96,75034,0
+IAE.US,D,20260116,000000,7.96,7.975,7.875,7.96,97969,0
+IAE.US,D,20260120,000000,7.89,7.97,7.885,7.97,131350,0
+IAE.US,D,20260121,000000,8,8.1,7.97,7.98,243513,0
+IAE.US,D,20260122,000000,8.04,8.08,8,8.06,97559,0
+IAE.US,D,20260123,000000,8.08,8.11,8.027,8.11,121370,0
+IAE.US,D,20260126,000000,8.17,8.2,8.1,8.16,171687,0
+IAE.US,D,20260127,000000,8.21,8.28,8.21,8.22,118912,0
+IAE.US,D,20260128,000000,8.2638,8.3,8.24,8.25,44485,0
+IAE.US,D,20260129,000000,8.285,8.288,8.14,8.15,44413,0
+IAE.US,D,20260130,000000,8.15,8.195,8.12,8.17,57784,0
+IAE.US,D,20260202,000000,8,8.095,8,8.05,45496,0
+IAE.US,D,20260203,000000,8.1395,8.1457,8.05,8.07,27248,0
+IAE.US,D,20260204,000000,8.075,8.117,7.97,7.97,37266,0
+IAE.US,D,20260205,000000,7.95,8.0625,7.95,8.01,44321,0
+IAE.US,D,20260206,000000,8.06,8.08,7.88,7.88,59125,0
+IAE.US,D,20260209,000000,7.88,7.93,7.8501,7.9,64396,0
+IAE.US,D,20260210,000000,7.94,8.25,7.9,8.19,149193,0
+IAE.US,D,20260211,000000,8.1999,8.205,7.95,8.05,74853,0
+IAE.US,D,20260212,000000,8.07,8.1722,7.97,8,83429,0
+IAE.US,D,20260213,000000,8,8.03,7.95,8.03,48748,0
+IAE.US,D,20260217,000000,8.02,8.04,7.97,8.02,71833,0
+IAE.US,D,20260218,000000,8.09,8.15,7.98,8.01,40978,0
diff --git a/daily/us/nyse stocks/1/ibik.us.txt b/daily/us/nyse stocks/1/ibik.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..560705e2f189451234df76f00aef1b943103331d
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibik.us.txt	
@@ -0,0 +1,433 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBIK.US,D,20240529,000000,24.72,24.72,24.69,24.7,10589,0
+IBIK.US,D,20240530,000000,24.81,24.83,24.81,24.815,6400,0
+IBIK.US,D,20240531,000000,24.97,24.97,24.94,24.955,3700,0
+IBIK.US,D,20240603,000000,25.03,25.12,25.03,25.12,8182,0
+IBIK.US,D,20240604,000000,25.21,25.26,25.21,25.26,5701,0
+IBIK.US,D,20240605,000000,25.29,25.295,25.25,25.295,12001,0
+IBIK.US,D,20240606,000000,25.26,25.3,25.26,25.28,4371,0
+IBIK.US,D,20240607,000000,25.05,25.0799,25.02,25.02,5038,0
+IBIK.US,D,20240610,000000,25.02,25.04,24.96,25,5435,0
+IBIK.US,D,20240611,000000,24.9894,25.08,24.9894,25.06,4551,0
+IBIK.US,D,20240612,000000,25.24,25.24,25.12,25.12,12324,0
+IBIK.US,D,20240613,000000,25.22,25.3,25.21,25.26,24373,0
+IBIK.US,D,20240614,000000,25.31,25.34,25.28,25.28,20767,0
+IBIK.US,D,20240617,000000,25.2,25.24,25.19,25.24,2731,0
+IBIK.US,D,20240618,000000,25.3196,25.39,25.3196,25.37,4530,0
+IBIK.US,D,20240620,000000,25.25,25.34,25.25,25.335,19443,0
+IBIK.US,D,20240621,000000,25.38,25.38,25.335,25.335,6400,0
+IBIK.US,D,20240624,000000,25.88,25.9,25.33,25.33,1080,0
+IBIK.US,D,20240625,000000,25.34,25.36,25.335,25.335,1288,0
+IBIK.US,D,20240626,000000,25.22,25.25,25.22,25.25,455,0
+IBIK.US,D,20240627,000000,25.3774,25.38,25.34,25.34,5304,0
+IBIK.US,D,20240628,000000,25.38,25.38,25.24,25.24,9079,0
+IBIK.US,D,20240701,000000,24.94,24.95,24.9,24.925,7003,0
+IBIK.US,D,20240702,000000,25,25,24.96,24.97,1697,0
+IBIK.US,D,20240703,000000,25.0368,25.14,25.0368,25.0781,9579,0
+IBIK.US,D,20240705,000000,25.2056,25.26,25.17,25.25,4028,0
+IBIK.US,D,20240708,000000,25.24,25.31,25.24,25.26,5138,0
+IBIK.US,D,20240709,000000,25.2,25.2,25.18,25.18,3114,0
+IBIK.US,D,20240710,000000,25.25,25.26,25.22,25.26,6009,0
+IBIK.US,D,20240711,000000,25.42,25.42,25.3834,25.3834,1450,0
+IBIK.US,D,20240712,000000,25.42,25.42,25.3805,25.4187,3375,0
+IBIK.US,D,20240715,000000,25.3952,25.43,25.3952,25.41,453,0
+IBIK.US,D,20240716,000000,25.5267,25.53,25.515,25.515,4606,0
+IBIK.US,D,20240717,000000,25.49,25.555,25.49,25.54,6434,0
+IBIK.US,D,20240718,000000,25.495,25.53,25.4394,25.4394,5105,0
+IBIK.US,D,20240719,000000,25.36,25.36,25.3574,25.3574,423,0
+IBIK.US,D,20240722,000000,25.36,25.36,25.2752,25.315,10284,0
+IBIK.US,D,20240723,000000,25.3637,25.3637,25.31,25.31,8778,0
+IBIK.US,D,20240724,000000,25.33,25.35,25.2383,25.2383,2786,0
+IBIK.US,D,20240725,000000,25.25,25.33,25.25,25.28,5600,0
+IBIK.US,D,20240726,000000,25.354,25.4,25.35,25.395,4059,0
+IBIK.US,D,20240729,000000,25.4268,25.44,25.42,25.43,12102,0
+IBIK.US,D,20240730,000000,25.416,25.475,25.416,25.46,3863,0
+IBIK.US,D,20240731,000000,25.56,25.66,25.54,25.66,1604,0
+IBIK.US,D,20240801,000000,25.725,25.725,25.71,25.71,459,0
+IBIK.US,D,20240802,000000,25.83,25.8699,25.77,25.8298,3356,0
+IBIK.US,D,20240805,000000,25.8695,25.92,25.8252,25.91,4941,0
+IBIK.US,D,20240806,000000,25.76,25.77,25.74,25.75,1584,0
+IBIK.US,D,20240807,000000,25.67,25.695,25.6188,25.6188,265,0
+IBIK.US,D,20240808,000000,25.5669,25.58,25.55,25.58,10358,0
+IBIK.US,D,20240809,000000,25.66,25.6635,25.6599,25.6635,2002,0
+IBIK.US,D,20240812,000000,25.75,25.7561,25.75,25.7561,696,0
+IBIK.US,D,20240813,000000,25.8268,25.84,25.82,25.83,10985,0
+IBIK.US,D,20240814,000000,25.875,25.875,25.795,25.795,2346,0
+IBIK.US,D,20240815,000000,25.68,25.74,25.6516,25.74,10043,0
+IBIK.US,D,20240816,000000,25.735,25.74,25.7161,25.718,1455,0
+IBIK.US,D,20240819,000000,25.7739,25.8097,25.75,25.76,7061,0
+IBIK.US,D,20240820,000000,25.82,25.87,25.81,25.8695,12359,0
+IBIK.US,D,20240821,000000,25.892,25.9444,25.892,25.9444,1885,0
+IBIK.US,D,20240822,000000,25.84,25.84,25.84,25.84,1099,0
+IBIK.US,D,20240823,000000,25.942,26.04,25.942,26.03,3977,0
+IBIK.US,D,20240826,000000,26.0932,26.0932,26.04,26.04,3378,0
+IBIK.US,D,20240827,000000,26.0292,26.0292,26.0292,26.0292,62,0
+IBIK.US,D,20240828,000000,26.05,26.05,26.02,26.02,177,0
+IBIK.US,D,20240829,000000,25.9759,25.99,25.9759,25.985,1527,0
+IBIK.US,D,20240830,000000,25.9,25.9,25.8463,25.8463,1703,0
+IBIK.US,D,20240903,000000,25.965,25.965,25.9078,25.925,1243,0
+IBIK.US,D,20240904,000000,25.945,26.0012,25.945,26.0012,2051,0
+IBIK.US,D,20240905,000000,26.045,26.045,25.995,26.0283,652,0
+IBIK.US,D,20240906,000000,26.11,26.2,26.06,26.06,6261,0
+IBIK.US,D,20240909,000000,26.12,26.12,26.11,26.115,2162,0
+IBIK.US,D,20240910,000000,26.13,26.21,26.13,26.21,6933,0
+IBIK.US,D,20240911,000000,26.29,26.29,26.1871,26.2192,549,0
+IBIK.US,D,20240912,000000,26.2,26.23,26.2,26.22,3463,0
+IBIK.US,D,20240913,000000,26.3,26.34,26.285,26.32,3324,0
+IBIK.US,D,20240916,000000,26.3557,26.4298,26.3557,26.4298,1676,0
+IBIK.US,D,20240917,000000,26.44,26.44,26.42,26.4251,1580,0
+IBIK.US,D,20240918,000000,26.365,26.37,26.2793,26.2793,1356,0
+IBIK.US,D,20240919,000000,26.265,26.363,26.265,26.363,167,0
+IBIK.US,D,20240920,000000,26.3158,26.3254,26.3158,26.3254,812,0
+IBIK.US,D,20240923,000000,26.2771,26.3462,26.2771,26.315,2827,0
+IBIK.US,D,20240924,000000,26.3308,26.4,26.3308,26.3902,10228,0
+IBIK.US,D,20240925,000000,26.28,26.2899,26.2585,26.2585,1937,0
+IBIK.US,D,20240926,000000,26.26,26.26,26.24,26.24,2655,0
+IBIK.US,D,20240927,000000,26.3,26.3,26.2866,26.2933,1527,0
+IBIK.US,D,20240930,000000,26.29,26.2921,26.27,26.2921,393,0
+IBIK.US,D,20241001,000000,26.2804,26.2895,26.1864,26.2127,3817,0
+IBIK.US,D,20241002,000000,26.13,26.1731,26.105,26.1731,2262,0
+IBIK.US,D,20241003,000000,26.1,26.1,26.0263,26.0263,2729,0
+IBIK.US,D,20241004,000000,25.875,25.875,25.785,25.785,2637,0
+IBIK.US,D,20241007,000000,25.74,25.76,25.74,25.75,3357,0
+IBIK.US,D,20241008,000000,25.72,25.7996,25.705,25.7996,1809,0
+IBIK.US,D,20241009,000000,25.7298,25.745,25.72,25.745,2729,0
+IBIK.US,D,20241010,000000,25.7566,25.8,25.75,25.79,1325,0
+IBIK.US,D,20241011,000000,25.809,25.809,25.78,25.7887,314,0
+IBIK.US,D,20241014,000000,25.64,25.725,25.64,25.725,3135,0
+IBIK.US,D,20241015,000000,25.7777,25.835,25.7777,25.7891,4406,0
+IBIK.US,D,20241016,000000,25.84,25.84,25.7855,25.7855,4207,0
+IBIK.US,D,20241017,000000,25.695,25.71,25.69,25.705,2458,0
+IBIK.US,D,20241018,000000,25.7598,25.77,25.755,25.7552,2477,0
+IBIK.US,D,20241021,000000,25.68,25.68,25.525,25.525,7667,0
+IBIK.US,D,20241022,000000,25.589,25.589,25.53,25.545,4210,0
+IBIK.US,D,20241023,000000,25.4491,25.4663,25.4254,25.45,3893,0
+IBIK.US,D,20241024,000000,25.4659,25.5248,25.43,25.49,12688,0
+IBIK.US,D,20241025,000000,25.49,25.49,25.375,25.375,1142,0
+IBIK.US,D,20241028,000000,25.355,25.36,25.2805,25.3171,6132,0
+IBIK.US,D,20241029,000000,25.24,25.37,25.24,25.37,5806,0
+IBIK.US,D,20241030,000000,25.42,25.43,25.4,25.4,1459,0
+IBIK.US,D,20241031,000000,25.35,25.38,25.3222,25.3504,1559,0
+IBIK.US,D,20241101,000000,25.41,25.41,25.29,25.29,3055,0
+IBIK.US,D,20241104,000000,25.34,25.35,25.2407,25.2547,6247,0
+IBIK.US,D,20241105,000000,25.17,25.31,25.17,25.2898,1372,0
+IBIK.US,D,20241106,000000,25.2,25.229,25.2,25.2095,5957,0
+IBIK.US,D,20241107,000000,25.2835,25.36,25.28,25.339,1844,0
+IBIK.US,D,20241108,000000,25.459,25.459,25.38,25.42,8003,0
+IBIK.US,D,20241111,000000,25.38,25.38,25.31,25.355,2331,0
+IBIK.US,D,20241112,000000,25.3006,25.329,25.13,25.1624,25165,0
+IBIK.US,D,20241113,000000,25.26,25.26,25.07,25.1243,18782,0
+IBIK.US,D,20241114,000000,25.18,25.22,25.1,25.12,5422,0
+IBIK.US,D,20241115,000000,25.02,25.17,25.02,25.1,5634,0
+IBIK.US,D,20241118,000000,25.1,25.19,25.09,25.19,12434,0
+IBIK.US,D,20241119,000000,25.25,25.286,25.2377,25.2377,5394,0
+IBIK.US,D,20241120,000000,25.235,25.3099,25.22,25.22,1765,0
+IBIK.US,D,20241121,000000,25.243,25.26,25.155,25.1704,13682,0
+IBIK.US,D,20241122,000000,25.205,25.2498,25.2,25.2007,4749,0
+IBIK.US,D,20241125,000000,25.37,25.42,25.3562,25.42,4421,0
+IBIK.US,D,20241126,000000,25.3699,25.3699,25.315,25.315,5288,0
+IBIK.US,D,20241127,000000,25.3848,25.4351,25.3848,25.4013,1987,0
+IBIK.US,D,20241129,000000,25.99,26.4,25.47,25.533,1551,0
+IBIK.US,D,20241202,000000,25.49,25.5673,25.47,25.5233,3629,0
+IBIK.US,D,20241203,000000,25.58,25.58,25.514,25.514,6035,0
+IBIK.US,D,20241204,000000,25.56,25.63,25.52,25.63,3087,0
+IBIK.US,D,20241205,000000,25.56,25.6,25.56,25.59,9270,0
+IBIK.US,D,20241206,000000,25.64,25.64,25.615,25.615,3067,0
+IBIK.US,D,20241209,000000,25.58,25.5898,25.5445,25.5445,5397,0
+IBIK.US,D,20241210,000000,25.4956,25.5445,25.4956,25.5445,5095,0
+IBIK.US,D,20241211,000000,25.505,25.5268,25.45,25.48,5617,0
+IBIK.US,D,20241212,000000,25.4737,25.4737,25.3856,25.3856,3737,0
+IBIK.US,D,20241213,000000,25.375,25.3838,25.285,25.285,3056,0
+IBIK.US,D,20241216,000000,25.3,25.31,25.25,25.27,7404,0
+IBIK.US,D,20241217,000000,25.24,25.28,25.2248,25.227,2711,0
+IBIK.US,D,20241218,000000,24.97,24.9856,24.72,24.74,14993,0
+IBIK.US,D,20241219,000000,24.65,24.68,24.5455,24.5455,9052,0
+IBIK.US,D,20241220,000000,24.68,24.7,24.637,24.637,15558,0
+IBIK.US,D,20241223,000000,24.6,24.64,24.55,24.61,8591,0
+IBIK.US,D,20241224,000000,24.55,24.6319,24.55,24.6296,8503,0
+IBIK.US,D,20241226,000000,24.61,24.6699,24.6065,24.65,5081,0
+IBIK.US,D,20241227,000000,24.625,24.6495,24.55,24.58,9642,0
+IBIK.US,D,20241230,000000,24.7,24.72,24.655,24.7,6929,0
+IBIK.US,D,20241231,000000,24.73,24.73,24.63,24.63,6415,0
+IBIK.US,D,20250102,000000,24.71,24.74,24.6638,24.6718,3380,0
+IBIK.US,D,20250103,000000,24.6916,24.6916,24.6054,24.6054,4223,0
+IBIK.US,D,20250106,000000,24.57,24.62,24.55,24.59,9567,0
+IBIK.US,D,20250107,000000,24.54,24.59,24.5101,24.545,2465,0
+IBIK.US,D,20250108,000000,24.57,24.6271,24.56,24.6271,6263,0
+IBIK.US,D,20250110,000000,24.52,24.5286,24.4718,24.4718,4905,0
+IBIK.US,D,20250113,000000,24.485,24.51,24.47,24.4833,2607,0
+IBIK.US,D,20250114,000000,24.48,24.49,24.44,24.47,2854,0
+IBIK.US,D,20250115,000000,24.71,24.73,24.6588,24.6922,82353,0
+IBIK.US,D,20250116,000000,24.8,24.8025,24.76,24.765,709360,0
+IBIK.US,D,20250117,000000,24.751,24.8,24.751,24.7748,2695,0
+IBIK.US,D,20250121,000000,24.8,24.83,24.77,24.795,8485,0
+IBIK.US,D,20250122,000000,24.795,24.805,24.76,24.775,8221,0
+IBIK.US,D,20250123,000000,24.71,24.78,24.68,24.765,4122,0
+IBIK.US,D,20250124,000000,24.7453,24.85,24.735,24.8279,9712,0
+IBIK.US,D,20250127,000000,24.9642,25.01,24.955,24.985,2898,0
+IBIK.US,D,20250128,000000,24.965,25.0153,24.9353,25.0001,8485,0
+IBIK.US,D,20250129,000000,25.0059,25.0059,24.8997,24.9661,3057,0
+IBIK.US,D,20250130,000000,25.05,25.05,24.9845,24.9895,4141,0
+IBIK.US,D,20250131,000000,24.99,25.0292,24.9773,24.9773,16181,0
+IBIK.US,D,20250203,000000,25.2,25.22,25.07,25.079,23124,0
+IBIK.US,D,20250204,000000,25.03,25.1442,25.03,25.125,2435,0
+IBIK.US,D,20250205,000000,25.28,25.28,25.2711,25.2711,5619,0
+IBIK.US,D,20250206,000000,25.27,25.28,25.215,25.25,12132,0
+IBIK.US,D,20250207,000000,25.129,25.16,25.1004,25.16,10905,0
+IBIK.US,D,20250210,000000,25.21,25.2297,25.17,25.17,7450,0
+IBIK.US,D,20250211,000000,25.093,25.1599,25.093,25.1453,4638,0
+IBIK.US,D,20250212,000000,24.99,25.03,24.973,24.99,27758,0
+IBIK.US,D,20250213,000000,25.1195,25.16,25.11,25.16,2392,0
+IBIK.US,D,20250214,000000,25.2396,25.2891,25.22,25.22,27142,0
+IBIK.US,D,20250218,000000,25.18,25.18,25.115,25.115,11263,0
+IBIK.US,D,20250219,000000,25.15,25.19,25.1136,25.1795,12330,0
+IBIK.US,D,20250220,000000,25.23,25.235,25.21,25.23,10901,0
+IBIK.US,D,20250221,000000,25.2792,25.36,25.24,25.28,7969,0
+IBIK.US,D,20250224,000000,25.36,25.4,25.3591,25.39,8881,0
+IBIK.US,D,20250225,000000,25.52,25.55,25.515,25.515,5528,0
+IBIK.US,D,20250226,000000,25.545,25.57,25.5247,25.57,1128,0
+IBIK.US,D,20250227,000000,25.4659,25.55,25.45,25.501,8028,0
+IBIK.US,D,20250228,000000,25.6263,25.71,25.59,25.7,13147,0
+IBIK.US,D,20250303,000000,25.72,25.82,25.6923,25.8056,8184,0
+IBIK.US,D,20250304,000000,25.83,25.86,25.67,25.67,6928,0
+IBIK.US,D,20250305,000000,25.71,25.72,25.52,25.52,11270,0
+IBIK.US,D,20250306,000000,25.4704,25.58,25.3966,25.4878,7845,0
+IBIK.US,D,20250307,000000,25.55,25.5744,25.4199,25.4199,5034,0
+IBIK.US,D,20250310,000000,25.61,25.6281,25.59,25.5914,3900,0
+IBIK.US,D,20250311,000000,25.57,25.63,25.485,25.485,3135,0
+IBIK.US,D,20250312,000000,25.51,25.5131,25.443,25.443,18981,0
+IBIK.US,D,20250313,000000,25.4,25.51,25.4,25.51,5433,0
+IBIK.US,D,20250314,000000,25.45,25.46,25.415,25.415,14044,0
+IBIK.US,D,20250317,000000,25.45,26.4,25.4256,25.4256,12541,0
+IBIK.US,D,20250318,000000,25.4603,25.48,25.4601,25.48,2167,0
+IBIK.US,D,20250319,000000,25.435,25.6075,25.4201,25.6075,12569,0
+IBIK.US,D,20250320,000000,25.695,25.72,25.615,25.65,8890,0
+IBIK.US,D,20250321,000000,25.7143,25.7143,25.63,25.6311,10118,0
+IBIK.US,D,20250324,000000,25.57,25.58,25.51,25.5237,17311,0
+IBIK.US,D,20250325,000000,25.52,25.5799,25.52,25.5763,4132,0
+IBIK.US,D,20250326,000000,25.52,25.5358,25.52,25.5358,1158,0
+IBIK.US,D,20250327,000000,25.5643,25.5854,25.5398,25.5854,1215,0
+IBIK.US,D,20250328,000000,25.7282,25.7857,25.69,25.7657,1997,0
+IBIK.US,D,20250331,000000,25.86,25.8982,25.86,25.8967,3714,0
+IBIK.US,D,20250401,000000,25.66,25.74,25.6302,25.6302,5801,0
+IBIK.US,D,20250402,000000,25.68,25.7098,25.5723,25.5723,2635,0
+IBIK.US,D,20250403,000000,25.8767,25.9,25.77,25.77,11965,0
+IBIK.US,D,20250404,000000,25.86,25.93,25.68,25.68,6700,0
+IBIK.US,D,20250407,000000,25.5499,25.6299,25.28,25.3171,43457,0
+IBIK.US,D,20250408,000000,25.3495,25.41,25.17,25.17,22896,0
+IBIK.US,D,20250409,000000,24.93,27.42,24.78,25.2446,65714,0
+IBIK.US,D,20250410,000000,25.229,25.2299,24.87,24.87,13706,0
+IBIK.US,D,20250411,000000,24.58,24.8287,24.43,24.8287,7984,0
+IBIK.US,D,20250414,000000,25.02,25.07,24.96,25.029,21048,0
+IBIK.US,D,20250415,000000,25.1,25.13,25.04,25.0414,12118,0
+IBIK.US,D,20250416,000000,25.0862,25.15,25.0839,25.15,22560,0
+IBIK.US,D,20250417,000000,25.1511,25.191,25.15,25.17,4563,0
+IBIK.US,D,20250421,000000,25.185,25.2,24.9978,24.9978,23409,0
+IBIK.US,D,20250422,000000,25.11,25.1317,25.0905,25.12,1131,0
+IBIK.US,D,20250423,000000,25.3283,25.3283,25.2102,25.2142,1096,0
+IBIK.US,D,20250424,000000,25.3582,25.3975,25.3501,25.3844,5676,0
+IBIK.US,D,20250425,000000,25.445,25.4467,25.4042,25.4092,12128,0
+IBIK.US,D,20250428,000000,25.4443,25.5033,25.4443,25.5033,1643,0
+IBIK.US,D,20250429,000000,25.555,25.5852,25.545,25.5586,2918,0
+IBIK.US,D,20250430,000000,25.56,25.6108,25.535,25.6108,4186,0
+IBIK.US,D,20250501,000000,25.6191,25.62,25.47,25.4978,7268,0
+IBIK.US,D,20250502,000000,25.38,25.38,25.35,25.365,2982,0
+IBIK.US,D,20250505,000000,25.29,25.3444,25.2504,25.3444,8130,0
+IBIK.US,D,20250506,000000,25.31,25.4246,25.31,25.4246,11006,0
+IBIK.US,D,20250507,000000,25.47,25.47,25.4534,25.4534,910,0
+IBIK.US,D,20250508,000000,25.4568,25.4568,25.33,25.3301,9338,0
+IBIK.US,D,20250509,000000,25.395,25.449,25.385,25.385,4272,0
+IBIK.US,D,20250512,000000,25.28,25.28,25.165,25.165,10119,0
+IBIK.US,D,20250513,000000,25.19,25.24,25.15,25.24,15957,0
+IBIK.US,D,20250514,000000,25.23,25.2372,25.1975,25.215,5149,0
+IBIK.US,D,20250515,000000,25.25,25.3064,25.23,25.3064,2392,0
+IBIK.US,D,20250516,000000,25.36,25.37,25.35,25.35,1978,0
+IBIK.US,D,20250519,000000,25.21,25.35,25.21,25.35,8550,0
+IBIK.US,D,20250520,000000,25.26,25.31,25.22,25.29,11589,0
+IBIK.US,D,20250521,000000,25.1933,25.2008,25.1007,25.1007,8049,0
+IBIK.US,D,20250522,000000,25.1099,25.21,25.1009,25.2098,6160,0
+IBIK.US,D,20250523,000000,25.26,25.39,25.21,25.38,246605,0
+IBIK.US,D,20250527,000000,25.31,25.39,25.29,25.38,215044,0
+IBIK.US,D,20250528,000000,25.3038,25.32,25.2592,25.2702,5714,0
+IBIK.US,D,20250529,000000,25.32,25.39,25.3,25.39,203585,0
+IBIK.US,D,20250530,000000,25.4,25.49,25.38,25.46,7081,0
+IBIK.US,D,20250602,000000,25.39,25.39,25.355,25.3758,4041,0
+IBIK.US,D,20250603,000000,25.43,25.45,25.335,25.35,238832,0
+IBIK.US,D,20250604,000000,25.4253,25.5,25.4253,25.49,7297,0
+IBIK.US,D,20250605,000000,25.49,25.5062,25.387,25.3948,6836,0
+IBIK.US,D,20250606,000000,25.3,25.3,25.2,25.2155,8113,0
+IBIK.US,D,20250609,000000,25.2305,25.285,25.2208,25.27,4825,0
+IBIK.US,D,20250610,000000,25.25,25.27,25.25,25.27,4189,0
+IBIK.US,D,20250611,000000,25.265,25.365,25.265,25.35,4244,0
+IBIK.US,D,20250612,000000,25.45,25.47,25.4,25.45,430309,0
+IBIK.US,D,20250613,000000,25.41,25.41,25.3369,25.4,5525,0
+IBIK.US,D,20250616,000000,25.39,25.42,25.3301,25.35,8663,0
+IBIK.US,D,20250617,000000,25.4,25.52,25.4,25.516,10172,0
+IBIK.US,D,20250618,000000,25.555,25.585,25.51,25.54,29538,0
+IBIK.US,D,20250620,000000,25.49,25.61,25.48,25.59,10066,0
+IBIK.US,D,20250623,000000,25.65,25.7035,25.62,25.62,1562,0
+IBIK.US,D,20250624,000000,25.5872,25.69,25.5872,25.68,6963,0
+IBIK.US,D,20250625,000000,25.65,25.7,25.64,25.7,2825,0
+IBIK.US,D,20250626,000000,25.7,25.77,25.7,25.77,6302,0
+IBIK.US,D,20250627,000000,25.74,25.805,25.74,25.75,7614,0
+IBIK.US,D,20250630,000000,25.8046,25.83,25.78,25.819,4982,0
+IBIK.US,D,20250701,000000,25.58,25.58,25.52,25.54,13046,0
+IBIK.US,D,20250702,000000,25.5,25.52,25.49,25.52,8805,0
+IBIK.US,D,20250703,000000,25.47,25.5,25.42,25.4583,5264,0
+IBIK.US,D,20250707,000000,25.43,25.44,25.3954,25.43,7543,0
+IBIK.US,D,20250708,000000,25.37,25.3898,25.37,25.3861,3697,0
+IBIK.US,D,20250709,000000,25.43,25.4954,25.43,25.4954,8609,0
+IBIK.US,D,20250710,000000,25.47,25.4999,25.45,25.4956,1480,0
+IBIK.US,D,20250711,000000,25.4366,25.44,25.42,25.4394,3170,0
+IBIK.US,D,20250714,000000,25.4796,25.4796,25.4176,25.465,6034,0
+IBIK.US,D,20250715,000000,25.44,25.44,25.35,25.375,6752,0
+IBIK.US,D,20250716,000000,25.4,25.475,25.37,25.475,1405,0
+IBIK.US,D,20250717,000000,25.53,25.53,25.485,25.51,5773,0
+IBIK.US,D,20250718,000000,25.58,25.58,25.535,25.545,10762,0
+IBIK.US,D,20250721,000000,25.66,25.67,25.6322,25.6322,5141,0
+IBIK.US,D,20250722,000000,25.67,25.68,25.6654,25.6654,4867,0
+IBIK.US,D,20250723,000000,25.58,25.58,25.53,25.53,3560,0
+IBIK.US,D,20250724,000000,25.515,25.58,25.51,25.58,3322,0
+IBIK.US,D,20250725,000000,25.5697,25.62,25.56,25.61,6439,0
+IBIK.US,D,20250728,000000,25.594,25.594,25.56,25.5631,2840,0
+IBIK.US,D,20250729,000000,25.6589,25.73,25.64,25.72,2082,0
+IBIK.US,D,20250730,000000,25.665,25.73,25.6281,25.6281,5225,0
+IBIK.US,D,20250731,000000,25.67,25.68,25.585,25.585,4364,0
+IBIK.US,D,20250801,000000,25.75,25.81,25.72,25.81,7593,0
+IBIK.US,D,20250804,000000,25.82,25.91,25.82,25.89,1507,0
+IBIK.US,D,20250805,000000,25.9,25.9099,25.8663,25.8695,3743,0
+IBIK.US,D,20250806,000000,25.84,25.8703,25.8194,25.8194,8466,0
+IBIK.US,D,20250807,000000,25.8497,25.86,25.81,25.8491,4042,0
+IBIK.US,D,20250808,000000,25.81,25.86,25.8005,25.85,4282,0
+IBIK.US,D,20250811,000000,25.886,25.89,25.84,25.84,108163,0
+IBIK.US,D,20250812,000000,25.7586,25.808,25.75,25.8043,4287,0
+IBIK.US,D,20250813,000000,25.93,25.9347,25.91,25.91,2801,0
+IBIK.US,D,20250814,000000,25.87,25.87,25.83,25.835,21999,0
+IBIK.US,D,20250815,000000,25.8162,25.82,25.7568,25.7568,4632,0
+IBIK.US,D,20250818,000000,25.7586,25.79,25.71,25.73,4548,0
+IBIK.US,D,20250819,000000,25.775,25.78,25.7401,25.755,6845,0
+IBIK.US,D,20250820,000000,25.8042,25.8184,25.78,25.795,3525,0
+IBIK.US,D,20250821,000000,25.76,25.7889,25.7201,25.785,2989,0
+IBIK.US,D,20250822,000000,25.83,26.005,25.83,26.005,5845,0
+IBIK.US,D,20250825,000000,25.9635,25.9897,25.9531,25.9555,11852,0
+IBIK.US,D,20250826,000000,25.9698,26.055,25.965,26.055,5324,0
+IBIK.US,D,20250827,000000,26.04,26.1374,26.04,26.1249,10550,0
+IBIK.US,D,20250828,000000,26.1399,26.15,26.1,26.1386,4388,0
+IBIK.US,D,20250829,000000,26.1299,26.15,26.1065,26.1065,4084,0
+IBIK.US,D,20250902,000000,26,26.0497,25.9999,26.03,14845,0
+IBIK.US,D,20250903,000000,26.12,26.129,26.11,26.11,5079,0
+IBIK.US,D,20250904,000000,26.1424,26.1936,26.1424,26.1936,5077,0
+IBIK.US,D,20250905,000000,26.33,26.33,26.32,26.325,4725,0
+IBIK.US,D,20250908,000000,26.38,26.39,26.3447,26.375,10945,0
+IBIK.US,D,20250909,000000,26.3692,26.3692,26.32,26.3217,6567,0
+IBIK.US,D,20250910,000000,26.359,26.3889,26.359,26.38,1601,0
+IBIK.US,D,20250911,000000,26.46,26.48,26.4348,26.4348,1828,0
+IBIK.US,D,20250912,000000,26.3875,26.4,26.3496,26.375,13031,0
+IBIK.US,D,20250915,000000,26.4097,26.4289,26.405,26.405,8342,0
+IBIK.US,D,20250916,000000,26.43,26.46,26.43,26.455,11868,0
+IBIK.US,D,20250917,000000,26.44,26.535,26.37,26.4,5876,0
+IBIK.US,D,20250918,000000,26.31,26.36,26.3,26.3,3181,0
+IBIK.US,D,20250919,000000,26.305,26.305,26.2703,26.285,1929,0
+IBIK.US,D,20250922,000000,26.2699,26.2699,26.21,26.2103,9293,0
+IBIK.US,D,20250923,000000,26.226,26.28,26.226,26.28,2618,0
+IBIK.US,D,20250924,000000,26.26,26.27,26.2202,26.24,12751,0
+IBIK.US,D,20250925,000000,26.15,26.1989,26.15,26.185,14019,0
+IBIK.US,D,20250926,000000,26.19,26.21,26.155,26.1638,17955,0
+IBIK.US,D,20250929,000000,26.21,26.2287,26.2,26.21,3164,0
+IBIK.US,D,20250930,000000,26.245,26.245,26.2,26.205,9462,0
+IBIK.US,D,20251001,000000,25.97,25.97,25.9337,25.9601,10328,0
+IBIK.US,D,20251002,000000,25.965,25.99,25.965,25.975,2787,0
+IBIK.US,D,20251003,000000,25.96,25.96,25.92,25.925,6827,0
+IBIK.US,D,20251006,000000,25.8893,25.908,25.8647,25.865,5747,0
+IBIK.US,D,20251007,000000,25.9022,25.96,25.9,25.955,3363,0
+IBIK.US,D,20251008,000000,25.999,25.999,25.97,25.975,2372,0
+IBIK.US,D,20251009,000000,25.945,25.96,25.9208,25.935,4959,0
+IBIK.US,D,20251010,000000,26.0099,26.06,25.99,26.04,2608,0
+IBIK.US,D,20251013,000000,25.9795,26.1031,25.9745,26.055,6050,0
+IBIK.US,D,20251014,000000,26.077,26.109,26.0592,26.095,17467,0
+IBIK.US,D,20251015,000000,26.1135,26.12,26.0263,26.055,5409,0
+IBIK.US,D,20251016,000000,26.0499,26.13,26.04,26.13,14577,0
+IBIK.US,D,20251017,000000,26.11,26.11,26.07,26.07,12479,0
+IBIK.US,D,20251020,000000,26.07,26.1,26.07,26.1,3831,0
+IBIK.US,D,20251021,000000,26.1722,26.19,26.1525,26.18,13017,0
+IBIK.US,D,20251022,000000,26.1701,26.218,26.16,26.218,9894,0
+IBIK.US,D,20251023,000000,26.19,26.19,26.148,26.148,7575,0
+IBIK.US,D,20251024,000000,26.11,26.16,26.11,26.16,3828,0
+IBIK.US,D,20251027,000000,26.1102,26.16,26.093,26.15,15922,0
+IBIK.US,D,20251028,000000,26.1301,26.18,26.1301,26.18,5998,0
+IBIK.US,D,20251029,000000,26.14,26.1599,26,26.01,20039,0
+IBIK.US,D,20251030,000000,25.95,26,25.9357,25.955,38072,0
+IBIK.US,D,20251031,000000,25.987,26.02,25.98,26.02,18251,0
+IBIK.US,D,20251103,000000,25.99,26,25.9643,25.985,14671,0
+IBIK.US,D,20251104,000000,25.999,26.02,25.99,26.02,3378,0
+IBIK.US,D,20251105,000000,25.935,25.935,25.8882,25.9,3975,0
+IBIK.US,D,20251106,000000,25.98,26.01,25.96,25.99,7511,0
+IBIK.US,D,20251107,000000,25.94,26.0024,25.94,25.99,1117,0
+IBIK.US,D,20251110,000000,25.985,25.9899,25.95,25.97,34574,0
+IBIK.US,D,20251111,000000,26,26.08,26,26.08,9144,0
+IBIK.US,D,20251112,000000,26.04,26.055,26.03,26.03,2890,0
+IBIK.US,D,20251113,000000,26.0272,26.0272,25.98,25.98,2369,0
+IBIK.US,D,20251114,000000,26,26.04,25.95,25.95,2130,0
+IBIK.US,D,20251117,000000,25.98,25.99,25.97,25.97,8090,0
+IBIK.US,D,20251118,000000,26.02,26.02,25.9677,25.9944,2508,0
+IBIK.US,D,20251119,000000,25.99,25.9901,25.96,25.9603,3798,0
+IBIK.US,D,20251120,000000,25.99,26.0112,25.99,25.99,568,0
+IBIK.US,D,20251121,000000,26.06,26.07,26.0297,26.0694,9034,0
+IBIK.US,D,20251124,000000,26.0688,26.09,26.0688,26.0755,2077,0
+IBIK.US,D,20251125,000000,26.1,26.14,26.1,26.1376,5036,0
+IBIK.US,D,20251126,000000,26.13,26.2,26.13,26.2,8197,0
+IBIK.US,D,20251128,000000,26.2,26.24,26.14,26.15,2072,0
+IBIK.US,D,20251201,000000,26.039,26.06,26.015,26.0189,3036,0
+IBIK.US,D,20251202,000000,26.027,26.05,26.02,26.0323,14571,0
+IBIK.US,D,20251203,000000,26.08,26.0999,26.07,26.0999,394,0
+IBIK.US,D,20251204,000000,26.05,26.07,26.046,26.07,8855,0
+IBIK.US,D,20251205,000000,26.0475,26.06,26,26,1646,0
+IBIK.US,D,20251208,000000,25.9699,26,25.9163,25.945,3576,0
+IBIK.US,D,20251209,000000,25.97,25.97,25.91,25.915,3607,0
+IBIK.US,D,20251210,000000,25.9219,25.9796,25.9219,25.9796,296,0
+IBIK.US,D,20251211,000000,26.02,26.05,25.9789,25.9789,10185,0
+IBIK.US,D,20251212,000000,25.94,25.94,25.9033,25.93,13486,0
+IBIK.US,D,20251215,000000,25.9811,25.985,25.9158,25.9158,4335,0
+IBIK.US,D,20251216,000000,25.8602,25.96,25.8602,25.9309,11998,0
+IBIK.US,D,20251217,000000,25.91,25.9518,25.91,25.9518,6830,0
+IBIK.US,D,20251218,000000,25.95,26.025,25.9308,26.025,7289,0
+IBIK.US,D,20251219,000000,25.6813,25.69,25.63,25.635,3434,0
+IBIK.US,D,20251222,000000,25.6,25.62,25.5801,25.595,3281,0
+IBIK.US,D,20251223,000000,25.5699,25.61,25.56,25.605,22501,0
+IBIK.US,D,20251224,000000,25.6582,25.675,25.655,25.675,9651,0
+IBIK.US,D,20251226,000000,25.7002,25.71,25.66,25.6689,15973,0
+IBIK.US,D,20251229,000000,25.7,25.71,25.6846,25.7001,16443,0
+IBIK.US,D,20251230,000000,25.689,25.72,25.68,25.7,12718,0
+IBIK.US,D,20251231,000000,25.67,25.67,25.64,25.64,733,0
+IBIK.US,D,20260102,000000,25.6407,25.649,25.62,25.62,4814,0
+IBIK.US,D,20260105,000000,25.68,25.7,25.671,25.7,2396,0
+IBIK.US,D,20260106,000000,25.69,25.7,25.65,25.6843,24580,0
+IBIK.US,D,20260107,000000,25.72,25.74,25.719,25.73,9977,0
+IBIK.US,D,20260108,000000,25.6692,25.68,25.655,25.655,10180,0
+IBIK.US,D,20260109,000000,25.64,25.69,25.64,25.6882,5725,0
+IBIK.US,D,20260112,000000,25.675,25.69,25.67,25.6753,3849,0
+IBIK.US,D,20260113,000000,25.72,25.7384,25.71,25.7175,6511,0
+IBIK.US,D,20260114,000000,25.77,25.7983,25.765,25.765,4217,0
+IBIK.US,D,20260115,000000,25.74,25.75,25.71,25.72,14201,0
+IBIK.US,D,20260116,000000,25.72,25.74,25.6336,25.6336,16267,0
+IBIK.US,D,20260120,000000,25.57,25.58,25.5398,25.5398,25333,0
+IBIK.US,D,20260121,000000,25.56,25.658,25.56,25.655,24624,0
+IBIK.US,D,20260122,000000,25.639,25.66,25.625,25.63,10402,0
+IBIK.US,D,20260123,000000,25.633,25.695,25.63,25.695,15415,0
+IBIK.US,D,20260126,000000,25.72,25.75,25.72,25.73,1632,0
+IBIK.US,D,20260127,000000,25.755,25.7644,25.7495,25.7495,2057,0
+IBIK.US,D,20260128,000000,25.7235,25.77,25.7235,25.767,8548,0
+IBIK.US,D,20260129,000000,25.79,25.825,25.7753,25.7753,8169,0
+IBIK.US,D,20260130,000000,25.753,25.77,25.75,25.75,10505,0
+IBIK.US,D,20260202,000000,25.73,25.73,25.675,25.7,106798,0
+IBIK.US,D,20260203,000000,25.72,25.75,25.705,25.745,13936,0
+IBIK.US,D,20260204,000000,25.699,25.735,25.699,25.715,5259,0
+IBIK.US,D,20260205,000000,25.77,25.81,25.76,25.81,4833,0
+IBIK.US,D,20260206,000000,25.81,25.82,25.79,25.82,4538,0
+IBIK.US,D,20260209,000000,25.82,25.856463,25.82,25.855,2538,0
+IBIK.US,D,20260210,000000,25.925,25.93,25.905,25.93,3205,0
+IBIK.US,D,20260211,000000,25.8814,25.91,25.8814,25.89,11316,0
+IBIK.US,D,20260212,000000,25.92,26.01,25.89,26.01,27011,0
+IBIK.US,D,20260213,000000,26.039,26.0481,26.02,26.045,5326,0
+IBIK.US,D,20260217,000000,26.01,26.02,25.99,25.9953,337180,0
+IBIK.US,D,20260218,000000,25.98,26.0063,25.975,25.9891,11943,0
diff --git a/daily/us/nyse stocks/1/idt.us.txt b/daily/us/nyse stocks/1/idt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..facb4ee97716ebd92eb24c754627b16a0348b00e
--- /dev/null
+++ b/daily/us/nyse stocks/1/idt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDT.US,D,20050225,000000,12.702,12.746,12.522,12.578,504105,0
+IDT.US,D,20050228,000000,12.563,12.771,12.563,12.681,382488,0
+IDT.US,D,20050301,000000,12.681,12.844,12.596,12.596,299729,0
+IDT.US,D,20050302,000000,12.623,12.623,12.371,12.381,285273,0
+IDT.US,D,20050303,000000,12.371,12.371,12.208,12.265,281331,0
+IDT.US,D,20050304,000000,12.308,12.347,11.991,12.157,357635,0
+IDT.US,D,20050307,000000,12.111,12.298,12.075,12.233,593432,0
+IDT.US,D,20050308,000000,12.208,12.216,12.018,12.066,388393,0
+IDT.US,D,20050309,000000,11.999,12.101,11.884,11.952,199886,0
+IDT.US,D,20050310,000000,11.918,12.142,11.894,11.999,579530,0
+IDT.US,D,20050311,000000,12.044,12.166,11.976,12.117,482757,0
+IDT.US,D,20050314,000000,12.117,12.256,12.057,12.256,240396,0
+IDT.US,D,20050315,000000,12.208,12.438,12.101,12.366,318008,0
+IDT.US,D,20050316,000000,12.356,12.459,12.29,12.371,296109,0
+IDT.US,D,20050317,000000,12.298,12.391,12.283,12.366,163658,0
+IDT.US,D,20050318,000000,12.34,12.34,12.208,12.216,318551,0
+IDT.US,D,20050321,000000,12.135,12.157,12.092,12.142,274873,0
+IDT.US,D,20050322,000000,12.135,12.174,12.111,12.157,311219,0
+IDT.US,D,20050323,000000,12.157,12.174,12.126,12.135,189598,0
+IDT.US,D,20050324,000000,12.117,12.233,12.117,12.208,134099,0
+IDT.US,D,20050328,000000,12.183,12.233,12.111,12.216,100165,0
+IDT.US,D,20050329,000000,12.208,12.256,12.166,12.216,251230,0
+IDT.US,D,20050330,000000,12.216,12.371,12.216,12.314,191023,0
+IDT.US,D,20050331,000000,12.332,12.371,12.208,12.241,330705,0
+IDT.US,D,20050401,000000,12.233,12.405,12.233,12.347,129280,0
+IDT.US,D,20050404,000000,12.283,12.34,12.216,12.314,130373,0
+IDT.US,D,20050405,000000,12.283,12.371,12.208,12.356,152051,0
+IDT.US,D,20050406,000000,12.356,12.539,12.314,12.539,220580,0
+IDT.US,D,20050407,000000,12.459,12.589,12.432,12.473,86590,0
+IDT.US,D,20050408,000000,12.48,12.53,12.391,12.438,94145,0
+IDT.US,D,20050411,000000,12.438,12.438,12.018,12.216,298635,0
+IDT.US,D,20050412,000000,12.174,12.25,12.126,12.208,143185,0
+IDT.US,D,20050413,000000,12.166,12.183,12.008,12.044,128734,0
+IDT.US,D,20050414,000000,12.044,12.057,11.941,11.985,103009,0
+IDT.US,D,20050415,000000,11.985,12.044,11.909,11.909,124351,0
+IDT.US,D,20050418,000000,11.826,12.066,11.826,11.909,122273,0
+IDT.US,D,20050419,000000,11.904,11.918,11.851,11.87,87242,0
+IDT.US,D,20050420,000000,11.851,11.861,11.587,11.63,84290,0
+IDT.US,D,20050421,000000,11.667,11.861,11.587,11.779,242254,0
+IDT.US,D,20050422,000000,11.81,11.81,11.63,11.63,125560,0
+IDT.US,D,20050425,000000,11.711,11.876,11.701,11.87,126219,0
+IDT.US,D,20050426,000000,11.87,11.87,11.76,11.793,147780,0
+IDT.US,D,20050427,000000,11.755,11.787,11.711,11.755,106512,0
+IDT.US,D,20050428,000000,11.726,11.779,11.63,11.667,80571,0
+IDT.US,D,20050429,000000,11.667,11.735,11.597,11.64,84618,0
+IDT.US,D,20050502,000000,11.676,11.779,11.603,11.603,107172,0
+IDT.US,D,20050503,000000,11.609,11.645,11.487,11.505,163546,0
+IDT.US,D,20050504,000000,11.481,11.554,11.447,11.465,132460,0
+IDT.US,D,20050505,000000,11.505,11.654,11.42,11.515,103663,0
+IDT.US,D,20050506,000000,11.494,11.667,11.455,11.528,120413,0
+IDT.US,D,20050509,000000,11.505,11.587,11.47,11.587,137603,0
+IDT.US,D,20050510,000000,11.505,11.654,11.465,11.505,121949,0
+IDT.US,D,20050511,000000,11.545,11.58,11.505,11.505,55605,0
+IDT.US,D,20050512,000000,11.528,11.545,10.974,11.041,260973,0
+IDT.US,D,20050513,000000,11.008,11.143,10.758,10.967,4172210,0
+IDT.US,D,20050516,000000,11.008,11.157,10.991,11.041,182595,0
+IDT.US,D,20050517,000000,10.997,11.214,10.974,11.173,230105,0
+IDT.US,D,20050518,000000,11.247,11.322,11.051,11.08,195400,0
+IDT.US,D,20050519,000000,11.076,11.205,11.076,11.149,438313,0
+IDT.US,D,20050520,000000,11.149,11.374,11.149,11.232,182375,0
+IDT.US,D,20050523,000000,11.262,11.63,11.211,11.316,216310,0
+IDT.US,D,20050524,000000,11.259,11.374,11.157,11.281,364642,0
+IDT.US,D,20050525,000000,11.232,11.379,11.157,11.166,215544,0
+IDT.US,D,20050526,000000,11.225,11.281,11.214,11.214,104429,0
+IDT.US,D,20050527,000000,11.339,11.364,11.107,11.205,265467,0
+IDT.US,D,20050531,000000,11.239,11.364,11.239,11.339,148113,0
+IDT.US,D,20050601,000000,11.353,11.42,11.259,11.316,207222,0
+IDT.US,D,20050602,000000,11.247,11.259,11.022,11.09,255720,0
+IDT.US,D,20050603,000000,11.065,11.166,10.901,11.008,204920,0
+IDT.US,D,20050606,000000,10.991,11.123,10.924,10.974,225179,0
+IDT.US,D,20050607,000000,11.032,11.09,10.758,10.801,451563,0
+IDT.US,D,20050608,000000,10.676,10.924,10.641,10.792,399123,0
+IDT.US,D,20050609,000000,10.767,10.878,10.708,10.777,460534,0
+IDT.US,D,20050610,000000,10.767,10.878,10.758,10.826,202294,0
+IDT.US,D,20050613,000000,10.792,10.85,10.65,10.767,256485,0
+IDT.US,D,20050614,000000,10.744,10.844,10.744,10.809,150630,0
+IDT.US,D,20050615,000000,10.869,11.051,10.833,11.008,199673,0
+IDT.US,D,20050616,000000,11.008,11.123,10.974,10.983,326985,0
+IDT.US,D,20050617,000000,11.022,11.166,11.022,11.149,106730,0
+IDT.US,D,20050620,000000,11.157,11.173,10.891,10.933,220793,0
+IDT.US,D,20050621,000000,10.983,11.008,10.718,10.809,276961,0
+IDT.US,D,20050622,000000,10.676,10.809,10.562,10.62,356761,0
+IDT.US,D,20050623,000000,10.62,10.751,10.594,10.641,322493,0
+IDT.US,D,20050624,000000,10.604,10.801,10.534,10.545,2816538,0
+IDT.US,D,20050627,000000,10.534,10.698,10.501,10.694,639850,0
+IDT.US,D,20050628,000000,10.694,10.792,10.687,10.758,527426,0
+IDT.US,D,20050629,000000,10.736,10.826,10.736,10.826,582927,0
+IDT.US,D,20050630,000000,10.801,10.924,10.767,10.891,263931,0
+IDT.US,D,20050701,000000,10.85,10.924,10.767,10.924,224517,0
+IDT.US,D,20050705,000000,10.881,10.881,10.635,10.758,208208,0
+IDT.US,D,20050706,000000,10.708,10.744,10.627,10.698,282751,0
+IDT.US,D,20050707,000000,10.62,10.728,10.534,10.694,133223,0
+IDT.US,D,20050708,000000,10.676,10.758,10.612,10.694,268311,0
+IDT.US,D,20050711,000000,10.728,10.859,10.728,10.859,193978,0
+IDT.US,D,20050712,000000,10.816,10.917,10.728,10.809,226055,0
+IDT.US,D,20050713,000000,10.833,10.878,10.728,10.767,186532,0
+IDT.US,D,20050714,000000,10.85,10.891,10.676,10.687,165621,0
+IDT.US,D,20050715,000000,10.669,10.687,10.594,10.669,112752,0
+IDT.US,D,20050718,000000,10.641,10.708,10.442,10.519,126432,0
+IDT.US,D,20050719,000000,10.562,10.728,10.479,10.708,125338,0
+IDT.US,D,20050720,000000,10.687,10.844,10.676,10.844,392007,0
+IDT.US,D,20050721,000000,10.809,10.844,10.641,10.718,127201,0
+IDT.US,D,20050722,000000,10.708,10.833,10.635,10.833,172307,0
+IDT.US,D,20050725,000000,10.792,10.801,10.669,10.708,165841,0
+IDT.US,D,20050726,000000,10.708,10.801,10.676,10.718,113408,0
+IDT.US,D,20050727,000000,10.736,10.751,10.519,10.698,284178,0
+IDT.US,D,20050728,000000,10.718,10.833,10.641,10.801,146685,0
+IDT.US,D,20050729,000000,10.809,10.833,10.736,10.751,306844,0
+IDT.US,D,20050801,000000,10.758,10.826,10.687,10.718,140339,0
+IDT.US,D,20050802,000000,10.801,10.844,10.744,10.826,114604,0
+IDT.US,D,20050803,000000,10.767,10.767,10.556,10.641,272578,0
+IDT.US,D,20050804,000000,10.627,10.687,10.519,10.545,156755,0
+IDT.US,D,20050805,000000,10.545,11.133,10.47,11.008,729283,0
+IDT.US,D,20050808,000000,11.041,11.051,10.728,10.792,287025,0
+IDT.US,D,20050809,000000,10.878,10.878,10.777,10.792,174168,0
+IDT.US,D,20050810,000000,10.869,10.878,10.578,10.604,241816,0
+IDT.US,D,20050811,000000,10.641,10.65,10.51,10.62,305303,0
+IDT.US,D,20050812,000000,10.635,10.635,10.442,10.524,223095,0
+IDT.US,D,20050815,000000,10.51,10.676,10.47,10.676,142852,0
+IDT.US,D,20050816,000000,10.612,10.612,10.519,10.562,220686,0
+IDT.US,D,20050817,000000,10.562,10.718,10.524,10.669,239298,0
+IDT.US,D,20050818,000000,10.65,10.65,10.479,10.51,319754,0
+IDT.US,D,20050819,000000,10.519,10.687,10.479,10.583,215216,0
+IDT.US,D,20050822,000000,10.583,10.604,10.494,10.604,236781,0
+IDT.US,D,20050823,000000,10.612,10.694,10.562,10.694,203604,0
+IDT.US,D,20050824,000000,10.676,10.833,10.635,10.758,205581,0
+IDT.US,D,20050825,000000,10.758,10.844,10.676,10.816,161903,0
+IDT.US,D,20050826,000000,10.809,10.816,10.65,10.777,158399,0
+IDT.US,D,20050829,000000,10.787,11.173,10.758,11.173,665135,0
+IDT.US,D,20050830,000000,11.173,11.173,10.924,10.967,187190,0
+IDT.US,D,20050831,000000,10.967,10.983,10.801,10.951,243023,0
+IDT.US,D,20050901,000000,10.951,11.032,10.777,10.933,257254,0
+IDT.US,D,20050902,000000,10.881,10.961,10.833,10.844,54403,0
+IDT.US,D,20050906,000000,10.859,10.859,10.687,10.687,383033,0
+IDT.US,D,20050907,000000,10.718,10.744,10.635,10.65,401528,0
+IDT.US,D,20050908,000000,10.65,10.65,10.51,10.594,622549,0
+IDT.US,D,20050909,000000,10.604,10.826,10.578,10.801,505860,0
+IDT.US,D,20050912,000000,10.767,10.792,10.604,10.767,207332,0
+IDT.US,D,20050913,000000,10.736,10.767,10.583,10.635,197374,0
+IDT.US,D,20050914,000000,10.694,10.744,10.51,10.578,241377,0
+IDT.US,D,20050915,000000,10.627,10.635,10.489,10.519,205476,0
+IDT.US,D,20050916,000000,10.47,10.545,10.406,10.524,359713,0
+IDT.US,D,20050919,000000,10.489,10.578,10.337,10.348,124460,0
+IDT.US,D,20050920,000000,10.384,10.47,10.212,10.233,136506,0
+IDT.US,D,20050921,000000,10.254,10.261,10.064,10.072,256375,0
+IDT.US,D,20050922,000000,10.056,10.296,10.023,10.198,124682,0
+IDT.US,D,20050923,000000,10.14,10.319,10.097,10.261,237331,0
+IDT.US,D,20050926,000000,10.353,10.435,10.189,10.222,225397,0
+IDT.US,D,20050927,000000,10.348,10.348,10.222,10.304,307826,0
+IDT.US,D,20050928,000000,10.304,10.304,9.89,9.948,542416,0
+IDT.US,D,20050929,000000,9.916,10.097,9.899,10.014,957529,0
+IDT.US,D,20050930,000000,10.056,10.146,9.948,10.087,482984,0
+IDT.US,D,20051003,000000,10.097,10.353,10.097,10.348,616420,0
+IDT.US,D,20051004,000000,10.384,10.47,10.304,10.377,271485,0
+IDT.US,D,20051005,000000,10.377,10.377,10.246,10.271,420579,0
+IDT.US,D,20051006,000000,10.281,10.337,10.082,10.198,476414,0
+IDT.US,D,20051007,000000,10.261,10.319,10.222,10.222,300823,0
+IDT.US,D,20051010,000000,11.008,11.008,10.14,10.304,316145,0
+IDT.US,D,20051011,000000,10.304,10.384,10.107,10.14,365628,0
+IDT.US,D,20051012,000000,10.14,10.233,10.03,10.072,624744,0
+IDT.US,D,20051013,000000,10.082,10.097,9.958,10.03,449915,0
+IDT.US,D,20051014,000000,10.097,10.246,10.056,10.134,308373,0
+IDT.US,D,20051017,000000,10.164,10.246,9.973,9.981,339571,0
+IDT.US,D,20051018,000000,9.981,10.097,9.958,9.973,264693,0
+IDT.US,D,20051019,000000,9.973,10.087,9.899,10.049,342095,0
+IDT.US,D,20051020,000000,10.087,10.134,9.967,10.03,223312,0
+IDT.US,D,20051021,000000,10.03,10.203,10.03,10.134,207332,0
+IDT.US,D,20051024,000000,10.097,10.304,10.097,10.246,186532,0
+IDT.US,D,20051025,000000,10.271,10.281,10.023,10.189,129171,0
+IDT.US,D,20051026,000000,10.179,10.246,9.981,10.03,191023,0
+IDT.US,D,20051027,000000,10.056,10.056,9.807,9.807,454074,0
+IDT.US,D,20051028,000000,9.875,9.948,9.73,9.899,377993,0
+IDT.US,D,20051031,000000,9.93,10.005,9.856,9.88,388283,0
+IDT.US,D,20051101,000000,9.89,9.93,9.74,9.766,431310,0
+IDT.US,D,20051102,000000,9.788,9.788,9.616,9.717,861743,0
+IDT.US,D,20051103,000000,9.76,9.916,9.674,9.89,191899,0
+IDT.US,D,20051104,000000,9.899,9.924,9.776,9.856,314503,0
+IDT.US,D,20051107,000000,9.848,9.89,9.74,9.817,373182,0
+IDT.US,D,20051108,000000,9.848,9.875,9.683,9.788,213242,0
+IDT.US,D,20051109,000000,9.766,9.848,9.658,9.74,209413,0
+IDT.US,D,20051110,000000,9.73,9.776,9.568,9.707,332020,0
+IDT.US,D,20051111,000000,9.751,9.797,9.559,9.649,368251,0
+IDT.US,D,20051114,000000,9.624,9.674,9.4532,9.559,541980,0
+IDT.US,D,20051115,000000,9.501,9.586,9.4434,9.552,340778,0
+IDT.US,D,20051116,000000,9.552,9.834,9.4759,9.534,235579,0
+IDT.US,D,20051117,000000,9.766,9.848,9.683,9.817,631420,0
+IDT.US,D,20051118,000000,10.014,10.03,9.817,9.958,393430,0
+IDT.US,D,20051121,000000,10.014,10.056,9.916,10.014,360805,0
+IDT.US,D,20051122,000000,10.014,10.107,9.909,10.056,231196,0
+IDT.US,D,20051123,000000,10.064,10.111,9.997,10.049,388173,0
+IDT.US,D,20051125,000000,10.049,10.198,10.049,10.056,46850,0
+IDT.US,D,20051128,000000,10.111,10.111,9.948,9.973,203280,0
+IDT.US,D,20051129,000000,10.023,10.056,9.973,9.99,230654,0
+IDT.US,D,20051130,000000,9.948,10.111,9.939,10.097,267763,0
+IDT.US,D,20051201,000000,10.14,10.304,10.082,10.289,394855,0
+IDT.US,D,20051202,000000,10.246,10.395,10.14,10.377,238639,0
+IDT.US,D,20051205,000000,10.377,10.428,10.056,10.198,308597,0
+IDT.US,D,20051206,000000,10.212,10.261,10.134,10.14,163110,0
+IDT.US,D,20051207,000000,10.14,10.233,10.056,10.111,183472,0
+IDT.US,D,20051208,000000,10.134,10.14,9.89,10.005,250569,0
+IDT.US,D,20051209,000000,9.93,10.056,9.924,9.981,240719,0
+IDT.US,D,20051212,000000,9.967,10.014,9.76,9.797,435579,0
+IDT.US,D,20051213,000000,9.776,9.88,9.724,9.785,453962,0
+IDT.US,D,20051214,000000,9.776,9.817,9.694,9.707,476414,0
+IDT.US,D,20051215,000000,9.707,9.707,9.635,9.644,919761,0
+IDT.US,D,20051216,000000,9.649,9.843,9.644,9.825,1937064,0
+IDT.US,D,20051219,000000,10.097,10.097,9.843,9.856,951725,0
+IDT.US,D,20051220,000000,9.89,9.93,9.834,9.848,1121729,0
+IDT.US,D,20051221,000000,9.848,9.924,9.807,9.848,694038,0
+IDT.US,D,20051222,000000,9.848,9.909,9.807,9.834,412475,0
+IDT.US,D,20051223,000000,9.807,9.875,9.785,9.825,357088,0
+IDT.US,D,20051227,000000,9.797,9.89,9.766,9.788,402846,0
+IDT.US,D,20051228,000000,9.788,9.797,9.707,9.724,315383,0
+IDT.US,D,20051229,000000,9.73,9.751,9.683,9.701,418611,0
+IDT.US,D,20051230,000000,9.694,9.751,9.668,9.683,464152,0
+IDT.US,D,20060103,000000,9.523,9.577,9.4187,9.4858,709798,0
+IDT.US,D,20060104,000000,9.518,9.644,9.4759,9.544,433604,0
+IDT.US,D,20060105,000000,9.523,9.601,9.4759,9.586,381934,0
+IDT.US,D,20060106,000000,9.624,9.76,9.601,9.724,373182,0
+IDT.US,D,20060109,000000,9.683,9.834,9.683,9.724,450359,0
+IDT.US,D,20060110,000000,9.724,9.797,9.701,9.788,259220,0
+IDT.US,D,20060111,000000,9.788,9.797,9.568,9.616,286692,0
+IDT.US,D,20060112,000000,9.624,9.658,9.4927,9.518,464152,0
+IDT.US,D,20060113,000000,9.523,9.601,9.4759,9.601,476191,0
+IDT.US,D,20060117,000000,9.601,9.601,9.4858,9.559,440835,0
+IDT.US,D,20060118,000000,9.4927,9.644,9.4858,9.635,297429,0
+IDT.US,D,20060119,000000,9.601,9.683,9.523,9.61,653855,0
+IDT.US,D,20060120,000000,9.644,9.668,9.559,9.601,351718,0
+IDT.US,D,20060123,000000,9.592,9.717,9.592,9.707,278490,0
+IDT.US,D,20060124,000000,9.724,9.909,9.724,9.88,310233,0
+IDT.US,D,20060125,000000,9.848,9.948,9.807,9.939,244118,0
+IDT.US,D,20060126,000000,9.981,10.123,9.89,10.072,184670,0
+IDT.US,D,20060127,000000,10.064,10.304,9.973,10.146,765521,0
+IDT.US,D,20060130,000000,10.108,10.179,10.056,10.14,533116,0
+IDT.US,D,20060131,000000,10.14,10.254,10.005,10.222,720740,0
+IDT.US,D,20060201,000000,10.203,10.348,10.146,10.348,351614,0
+IDT.US,D,20060202,000000,10.281,10.281,10.064,10.082,325233,0
+IDT.US,D,20060203,000000,10.062,10.348,10.039,10.238,390472,0
+IDT.US,D,20060206,000000,10.233,10.233,10.03,10.107,457034,0
+IDT.US,D,20060207,000000,10.097,10.14,9.981,10.014,204815,0
+IDT.US,D,20060208,000000,10.064,10.123,9.99,10.03,155553,0
+IDT.US,D,20060209,000000,10.072,10.097,9.93,9.93,308043,0
+IDT.US,D,20060210,000000,9.93,10.039,9.93,9.981,156100,0
+IDT.US,D,20060213,000000,9.981,10.005,9.916,9.93,162888,0
+IDT.US,D,20060214,000000,9.93,10.023,9.924,9.99,146362,0
+IDT.US,D,20060215,000000,9.958,10.056,9.899,9.93,214452,0
+IDT.US,D,20060216,000000,9.973,10.212,9.924,10.198,154672,0
+IDT.US,D,20060217,000000,10.222,10.556,10.134,10.42,334536,0
+IDT.US,D,20060221,000000,10.384,10.428,9.948,9.958,289436,0
+IDT.US,D,20060222,000000,9.967,10.107,9.93,9.967,174601,0
+IDT.US,D,20060223,000000,9.948,10.072,9.939,9.958,144279,0
+IDT.US,D,20060224,000000,9.939,10.107,9.916,10.072,130373,0
+IDT.US,D,20060227,000000,10.072,10.072,9.924,9.939,333658,0
+IDT.US,D,20060228,000000,9.924,9.924,9.843,9.843,207110,0
+IDT.US,D,20060301,000000,9.817,9.916,9.785,9.88,149537,0
+IDT.US,D,20060302,000000,9.843,9.93,9.834,9.93,179858,0
+IDT.US,D,20060303,000000,9.948,10.014,9.899,9.899,150523,0
+IDT.US,D,20060306,000000,9.916,9.99,9.843,9.89,322165,0
+IDT.US,D,20060307,000000,9.89,9.89,9.751,9.788,254846,0
+IDT.US,D,20060308,000000,9.73,9.825,9.658,9.74,198143,0
+IDT.US,D,20060309,000000,9.3793,9.552,9.186,9.2773,956869,0
+IDT.US,D,20060310,000000,9.2687,9.2687,9.0362,9.2197,633276,0
+IDT.US,D,20060313,000000,9.1629,9.2293,8.8796,8.9553,556435,0
+IDT.US,D,20060314,000000,8.9779,9.0958,8.8483,9.0609,402522,0
+IDT.US,D,20060315,000000,9.0702,9.0817,8.9226,8.9891,139243,0
+IDT.US,D,20060316,000000,8.9984,9.0864,8.9984,9.0864,162561,0
+IDT.US,D,20060317,000000,9.1045,9.1957,9.0702,9.1534,660318,0
+IDT.US,D,20060320,000000,9.1447,9.186,9.128,9.1629,262394,0
+IDT.US,D,20060321,000000,9.0958,9.0958,9.022,9.022,275097,0
+IDT.US,D,20060322,000000,9.0296,9.1716,8.9647,9.1534,368035,0
+IDT.US,D,20060323,000000,9.1045,9.1129,8.9984,9.0296,164856,0
+IDT.US,D,20060324,000000,9.0702,9.0817,8.9779,9.0362,247290,0
+IDT.US,D,20060327,000000,9.0362,9.1379,9.022,9.0702,213025,0
+IDT.US,D,20060328,000000,9.0817,9.1045,9.0296,9.0609,274546,0
+IDT.US,D,20060329,000000,9.0817,9.128,9.0362,9.0958,183899,0
+IDT.US,D,20060330,000000,9.0958,9.1629,9.0609,9.1534,326548,0
+IDT.US,D,20060331,000000,9.1629,9.1773,9.0609,9.1629,312423,0
+IDT.US,D,20060403,000000,9.518,9.518,9.2773,9.2773,414117,0
+IDT.US,D,20060404,000000,9.2927,9.3374,9.2293,9.2293,186203,0
+IDT.US,D,20060405,000000,9.286,9.4187,9.2293,9.4079,314613,0
+IDT.US,D,20060406,000000,9.4187,9.552,9.3684,9.534,418279,0
+IDT.US,D,20060407,000000,9.568,9.601,9.4029,9.4858,416857,0
+IDT.US,D,20060410,000000,9.4927,9.4927,9.2293,9.3217,466666,0
+IDT.US,D,20060411,000000,9.2927,9.3295,9.2024,9.286,1023865,0
+IDT.US,D,20060412,000000,9.2927,9.4079,9.286,9.3852,359604,0
+IDT.US,D,20060413,000000,9.3684,9.4434,9.2361,9.2361,227583,0
+IDT.US,D,20060417,000000,9.2447,9.3501,9.0362,9.0864,445538,0
+IDT.US,D,20060418,000000,9.1129,9.2687,9.1045,9.2197,242691,0
+IDT.US,D,20060419,000000,9.2197,9.4858,9.0864,9.4858,603943,0
+IDT.US,D,20060420,000000,9.4858,9.601,9.4029,9.559,650028,0
+IDT.US,D,20060421,000000,9.674,9.717,9.518,9.707,392007,0
+IDT.US,D,20060424,000000,9.658,9.683,9.3951,9.4355,922167,0
+IDT.US,D,20060425,000000,9.4355,9.467,9.2927,9.3217,1344619,0
+IDT.US,D,20060426,000000,9.3432,9.4355,9.3295,9.3374,232511,0
+IDT.US,D,20060427,000000,9.2687,9.3374,9.1773,9.2197,346913,0
+IDT.US,D,20060428,000000,9.1447,9.2447,9.1187,9.186,263382,0
+IDT.US,D,20060501,000000,9.186,9.3109,9.1129,9.1534,640832,0
+IDT.US,D,20060502,000000,9.1447,9.4355,9.1447,9.4355,710783,0
+IDT.US,D,20060503,000000,9.4355,9.4858,9.3501,9.4858,361363,0
+IDT.US,D,20060504,000000,9.4434,9.559,9.3951,9.544,448824,0
+IDT.US,D,20060505,000000,9.552,9.674,9.534,9.61,377450,0
+IDT.US,D,20060508,000000,9.601,9.701,9.518,9.649,319542,0
+IDT.US,D,20060509,000000,9.683,9.776,9.586,9.776,651556,0
+IDT.US,D,20060510,000000,9.724,9.88,9.649,9.88,422328,0
+IDT.US,D,20060511,000000,9.848,9.848,9.4611,9.467,326330,0
+IDT.US,D,20060512,000000,9.4029,9.4029,9.2293,9.2927,197482,0
+IDT.US,D,20060515,000000,9.211,9.3031,9.1957,9.2293,350737,0
+IDT.US,D,20060516,000000,10.056,10.924,10.056,10.556,2814791,0
+IDT.US,D,20060517,000000,10.384,10.635,10.37,10.428,1170336,0
+IDT.US,D,20060518,000000,10.801,10.891,10.453,10.453,719540,0
+IDT.US,D,20060519,000000,10.428,10.641,10.377,10.578,895349,0
+IDT.US,D,20060522,000000,10.578,10.594,10.428,10.47,545264,0
+IDT.US,D,20060523,000000,10.545,10.545,10.304,10.348,453856,0
+IDT.US,D,20060524,000000,10.189,10.435,10.153,10.254,495350,0
+IDT.US,D,20060525,000000,10.261,10.635,10.261,10.47,751835,0
+IDT.US,D,20060526,000000,10.545,10.545,10.395,10.428,563112,0
+IDT.US,D,20060530,000000,11.505,11.676,11.259,11.374,1994423,0
+IDT.US,D,20060531,000000,11.654,11.826,11.379,11.455,966178,0
+IDT.US,D,20060601,000000,11.515,11.545,11.225,11.413,796605,0
+IDT.US,D,20060602,000000,11.47,11.47,11.173,11.344,1036563,0
+IDT.US,D,20060605,000000,11.379,11.379,11.051,11.065,492609,0
+IDT.US,D,20060606,000000,10.983,11.307,10.361,11.239,620799,0
+IDT.US,D,20060607,000000,11.143,11.339,10.974,10.997,693596,0
+IDT.US,D,20060608,000000,10.967,11.181,10.85,11.143,513847,0
+IDT.US,D,20060609,000000,11.099,11.123,10.878,10.924,619814,0
+IDT.US,D,20060612,000000,10.869,10.881,10.604,10.777,534976,0
+IDT.US,D,20060613,000000,10.758,10.801,10.612,10.777,865576,0
+IDT.US,D,20060614,000000,10.736,10.844,10.62,10.777,672471,0
+IDT.US,D,20060615,000000,11.339,11.379,11.08,11.331,613578,0
+IDT.US,D,20060616,000000,11.353,11.42,11.247,11.316,1188294,0
+IDT.US,D,20060619,000000,11.316,11.364,11.239,11.271,619048,0
+IDT.US,D,20060620,000000,11.2,11.232,10.991,11.19,454191,0
+IDT.US,D,20060621,000000,11.19,11.494,10.997,11.429,732239,0
+IDT.US,D,20060622,000000,11.316,11.465,11.214,11.353,536839,0
+IDT.US,D,20060623,000000,11.286,11.481,11.19,11.437,218603,0
+IDT.US,D,20060626,000000,11.522,11.58,11.322,11.353,627152,0
+IDT.US,D,20060627,000000,11.344,11.344,11.173,11.247,418058,0
+IDT.US,D,20060628,000000,11.259,11.259,11.016,11.166,359604,0
+IDT.US,D,20060629,000000,11.214,11.374,11.056,11.353,595185,0
+IDT.US,D,20060630,000000,11.398,11.481,11.286,11.413,584780,0
+IDT.US,D,20060703,000000,10.801,11.413,10.759,11.413,343185,0
+IDT.US,D,20060705,000000,11.173,11.344,11.09,11.232,436236,0
+IDT.US,D,20060706,000000,11.379,11.379,10.983,11.107,663709,0
+IDT.US,D,20060707,000000,11.022,11.123,10.917,11.099,320308,0
+IDT.US,D,20060710,000000,11.143,11.181,11.008,11.065,458022,0
+IDT.US,D,20060711,000000,11.016,11.232,10.878,11.214,338153,0
+IDT.US,D,20060712,000000,11.173,11.173,11.008,11.022,543073,0
+IDT.US,D,20060713,000000,10.951,11.041,10.917,10.961,564750,0
+IDT.US,D,20060714,000000,10.881,10.881,10.659,10.801,432396,0
+IDT.US,D,20060717,000000,10.736,10.891,10.728,10.881,235249,0
+IDT.US,D,20060718,000000,10.967,10.974,10.751,10.792,274004,0
+IDT.US,D,20060719,000000,10.767,11.2,10.758,11.133,272685,0
+IDT.US,D,20060720,000000,11.19,11.322,11.08,11.181,274770,0
+IDT.US,D,20060721,000000,11.181,11.181,10.907,11.107,258782,0
+IDT.US,D,20060724,000000,11.19,11.307,11.123,11.214,147342,0
+IDT.US,D,20060725,000000,11.166,11.379,11.056,11.353,200217,0
+IDT.US,D,20060726,000000,11.281,11.298,11.099,11.232,244991,0
+IDT.US,D,20060727,000000,11.298,11.298,11.041,11.143,241597,0
+IDT.US,D,20060728,000000,11.143,11.259,11.016,11.19,387193,0
+IDT.US,D,20060731,000000,11.056,11.166,10.967,11.076,202845,0
+IDT.US,D,20060801,000000,11.09,11.232,10.983,11.173,261194,0
+IDT.US,D,20060802,000000,11.247,11.262,11.09,11.166,174818,0
+IDT.US,D,20060803,000000,11.08,11.271,10.974,11.173,200875,0
+IDT.US,D,20060804,000000,11.2,11.247,10.997,11.173,269512,0
+IDT.US,D,20060807,000000,11.09,11.133,10.933,11.107,232511,0
+IDT.US,D,20060808,000000,11.149,11.149,10.924,11.022,174601,0
+IDT.US,D,20060809,000000,11.107,11.205,11.008,11.107,207437,0
+IDT.US,D,20060810,000000,11.065,11.281,10.967,11.239,195950,0
+IDT.US,D,20060811,000000,11.2,11.205,11.032,11.181,140774,0
+IDT.US,D,20060814,000000,11.262,11.316,11.09,11.114,120526,0
+IDT.US,D,20060815,000000,11.2,11.286,11.157,11.232,113741,0
+IDT.US,D,20060816,000000,11.281,11.316,11.114,11.232,195293,0
+IDT.US,D,20060817,000000,11.19,11.322,11.19,11.307,151724,0
+IDT.US,D,20060818,000000,11.322,11.344,11.2,11.232,108924,0
+IDT.US,D,20060821,000000,11.143,11.262,11.111,11.239,93701,0
+IDT.US,D,20060822,000000,11.232,11.379,11.149,11.353,102460,0
+IDT.US,D,20060823,000000,11.374,11.374,11.114,11.214,148991,0
+IDT.US,D,20060824,000000,11.232,11.522,11.225,11.494,280681,0
+IDT.US,D,20060825,000000,11.515,11.667,11.505,11.515,229448,0
+IDT.US,D,20060828,000000,11.481,11.735,11.481,11.58,289877,0
+IDT.US,D,20060829,000000,11.587,11.63,11.42,11.494,349421,0
+IDT.US,D,20060830,000000,11.561,11.793,11.465,11.721,247401,0
+IDT.US,D,20060831,000000,11.787,11.926,11.77,11.818,203396,0
+IDT.US,D,20060901,000000,11.904,11.918,11.81,11.87,163875,0
+IDT.US,D,20060905,000000,11.904,12.111,11.904,12.057,173943,0
+IDT.US,D,20060906,000000,11.985,12.066,11.793,11.818,172630,0
+IDT.US,D,20060907,000000,11.214,12.174,11.166,11.991,395840,0
+IDT.US,D,20060908,000000,11.999,12.092,11.968,11.991,224297,0
+IDT.US,D,20060911,000000,11.909,12.026,11.81,11.999,161463,0
+IDT.US,D,20060912,000000,12.008,12.191,11.909,12.126,219265,0
+IDT.US,D,20060913,000000,12.026,12.174,11.968,12.135,224743,0
+IDT.US,D,20060914,000000,12.135,12.191,12.008,12.126,117350,0
+IDT.US,D,20060915,000000,12.126,12.197,12.044,12.075,477170,0
+IDT.US,D,20060918,000000,12.008,12.191,11.999,12.183,138695,0
+IDT.US,D,20060919,000000,12.157,12.191,11.909,12.183,139682,0
+IDT.US,D,20060920,000000,12.25,12.29,12.117,12.183,145268,0
+IDT.US,D,20060921,000000,12.241,12.324,11.964,12.034,199230,0
+IDT.US,D,20060922,000000,11.968,12.018,11.876,11.991,227252,0
+IDT.US,D,20060925,000000,12.018,12.135,11.976,12.075,99828,0
+IDT.US,D,20060926,000000,12.111,12.142,11.926,12.008,151836,0
+IDT.US,D,20060927,000000,11.964,12.157,11.952,12.066,342197,0
+IDT.US,D,20060928,000000,12.101,12.157,11.909,11.968,463600,0
+IDT.US,D,20060929,000000,11.976,12.117,11.918,11.933,288995,0
+IDT.US,D,20061002,000000,11.909,12.075,11.861,11.964,263050,0
+IDT.US,D,20061003,000000,11.964,12.057,11.87,11.933,169454,0
+IDT.US,D,20061004,000000,11.884,12.044,11.884,12.044,267103,0
+IDT.US,D,20061005,000000,12.044,12.149,11.985,12.081,257687,0
+IDT.US,D,20061006,000000,12.026,12.05,11.918,11.941,211273,0
+IDT.US,D,20061009,000000,11.918,11.991,11.87,11.964,199013,0
+IDT.US,D,20061010,000000,11.968,11.991,11.894,11.968,211383,0
+IDT.US,D,20061011,000000,11.487,11.755,10.212,10.501,1745272,0
+IDT.US,D,20061012,000000,10.489,10.627,10.212,10.556,814999,0
+IDT.US,D,20061013,000000,10.556,10.635,10.348,10.578,343734,0
+IDT.US,D,20061016,000000,10.545,10.718,10.414,10.669,555008,0
+IDT.US,D,20061017,000000,10.562,10.635,10.42,10.612,317455,0
+IDT.US,D,20061018,000000,10.669,10.669,10.534,10.612,375479,0
+IDT.US,D,20061019,000000,10.612,10.718,10.583,10.687,220358,0
+IDT.US,D,20061020,000000,10.718,10.974,10.718,10.869,259001,0
+IDT.US,D,20061023,000000,10.809,10.924,10.728,10.751,257581,0
+IDT.US,D,20061024,000000,10.676,10.878,10.65,10.718,321727,0
+IDT.US,D,20061025,000000,10.718,10.859,10.676,10.728,552928,0
+IDT.US,D,20061026,000000,10.787,10.85,10.694,10.751,249258,0
+IDT.US,D,20061027,000000,10.659,10.891,10.556,10.569,346796,0
+IDT.US,D,20061030,000000,10.47,10.718,10.47,10.708,275753,0
+IDT.US,D,20061031,000000,10.708,10.833,10.641,10.751,492831,0
+IDT.US,D,20061101,000000,10.635,10.951,10.428,10.435,351286,0
+IDT.US,D,20061102,000000,10.353,10.479,10.352,10.464,211819,0
+IDT.US,D,20061103,000000,10.464,10.583,10.377,10.534,144824,0
+IDT.US,D,20061106,000000,10.578,10.627,10.479,10.569,147565,0
+IDT.US,D,20061107,000000,10.556,10.718,10.47,10.47,281883,0
+IDT.US,D,20061108,000000,10.414,10.787,10.414,10.562,361467,0
+IDT.US,D,20061109,000000,10.594,10.612,10.348,10.377,172958,0
+IDT.US,D,20061110,000000,10.348,10.578,10.296,10.489,242582,0
+IDT.US,D,20061113,000000,10.501,10.694,10.489,10.524,155994,0
+IDT.US,D,20061114,000000,10.51,10.594,10.442,10.594,218061,0
+IDT.US,D,20061115,000000,10.62,10.767,10.62,10.751,222880,0
+IDT.US,D,20061116,000000,10.758,10.844,10.718,10.758,441166,0
+IDT.US,D,20061117,000000,10.758,10.777,10.65,10.751,312641,0
+IDT.US,D,20061120,000000,10.751,10.801,10.562,10.583,406787,0
+IDT.US,D,20061121,000000,10.569,10.583,10.479,10.556,192771,0
+IDT.US,D,20061122,000000,10.51,10.562,10.464,10.464,173837,0
+IDT.US,D,20061124,000000,10.395,10.569,10.384,10.545,70165,0
+IDT.US,D,20061127,000000,10.494,10.501,10.281,10.304,498633,0
+IDT.US,D,20061128,000000,10.304,10.676,10.281,10.659,3265911,0
+IDT.US,D,20061129,000000,10.676,10.844,10.641,10.676,430540,0
+IDT.US,D,20061130,000000,10.65,10.801,10.616,10.728,546581,0
+IDT.US,D,20061201,000000,10.698,10.792,10.545,10.65,294251,0
+IDT.US,D,20061204,000000,10.627,10.801,10.594,10.728,393324,0
+IDT.US,D,20061205,000000,10.736,10.801,10.65,10.669,363108,0
+IDT.US,D,20061206,000000,10.65,10.65,10.406,10.464,345378,0
+IDT.US,D,20061207,000000,10.47,10.708,10.384,10.545,425067,0
+IDT.US,D,20061208,000000,10.556,10.669,10.384,10.604,428131,0
+IDT.US,D,20061211,000000,10.612,10.751,10.562,10.736,305091,0
+IDT.US,D,20061212,000000,10.744,10.924,10.718,10.758,548880,0
+IDT.US,D,20061213,000000,10.844,10.85,10.669,10.669,649377,0
+IDT.US,D,20061214,000000,10.694,10.767,10.669,10.744,379635,0
+IDT.US,D,20061215,000000,10.792,10.792,10.698,10.736,344062,0
+IDT.US,D,20061218,000000,10.777,10.881,10.718,10.736,402522,0
+IDT.US,D,20061219,000000,10.694,10.844,10.65,10.718,260650,0
+IDT.US,D,20061220,000000,10.751,10.826,10.556,10.583,563874,0
+IDT.US,D,20061221,000000,10.627,10.758,10.519,10.641,586533,0
+IDT.US,D,20061222,000000,10.65,10.816,10.627,10.777,291404,0
+IDT.US,D,20061226,000000,10.758,10.967,10.758,10.844,323918,0
+IDT.US,D,20061227,000000,10.758,10.933,10.698,10.917,4213704,0
+IDT.US,D,20061228,000000,10.924,10.967,10.698,10.758,584234,0
+IDT.US,D,20061229,000000,10.751,10.967,10.728,10.826,534539,0
+IDT.US,D,20070103,000000,10.901,11.2,10.901,11.099,742644,0
+IDT.US,D,20070104,000000,11.099,11.173,10.997,11.076,532892,0
+IDT.US,D,20070105,000000,10.809,10.951,10.744,10.758,389931,0
+IDT.US,D,20070108,000000,10.744,10.758,10.635,10.728,297980,0
+IDT.US,D,20070109,000000,10.728,10.809,10.562,10.659,288230,0
+IDT.US,D,20070110,000000,10.583,10.758,10.583,10.708,220147,0
+IDT.US,D,20070111,000000,10.728,11.099,10.728,11.051,423642,0
+IDT.US,D,20070112,000000,11.041,11.232,11.041,11.214,549425,0
+IDT.US,D,20070116,000000,11.133,11.298,11.022,11.099,572085,0
+IDT.US,D,20070117,000000,11.051,11.247,11.016,11.173,531358,0
+IDT.US,D,20070118,000000,11.214,11.247,11.133,11.181,484397,0
+IDT.US,D,20070119,000000,11.181,11.398,11.173,11.388,357635,0
+IDT.US,D,20070122,000000,11.398,11.413,10.924,11.032,280896,0
+IDT.US,D,20070123,000000,11.008,11.09,10.816,10.826,430097,0
+IDT.US,D,20070124,000000,10.816,10.907,10.641,10.844,277940,0
+IDT.US,D,20070125,000000,10.844,10.878,10.556,10.635,350519,0
+IDT.US,D,20070126,000000,10.635,10.736,10.583,10.687,313736,0
+IDT.US,D,20070129,000000,10.676,10.792,10.65,10.659,226709,0
+IDT.US,D,20070130,000000,10.694,10.809,10.65,10.809,381501,0
+IDT.US,D,20070131,000000,10.767,11.173,10.751,11.133,379202,0
+IDT.US,D,20070201,000000,11.205,11.239,11.083,11.2,396495,0
+IDT.US,D,20070202,000000,11.247,11.339,11.143,11.281,293483,0
+IDT.US,D,20070205,000000,11.214,11.262,10.961,11.056,347896,0
+IDT.US,D,20070206,000000,11.051,11.374,10.991,11.322,377124,0
+IDT.US,D,20070207,000000,11.374,11.374,11.157,11.281,303229,0
+IDT.US,D,20070208,000000,11.232,11.271,11.123,11.214,263274,0
+IDT.US,D,20070209,000000,11.214,11.339,11.123,11.157,164527,0
+IDT.US,D,20070212,000000,11.149,11.214,11.032,11.143,126800,0
+IDT.US,D,20070213,000000,11.149,11.205,11.114,11.157,168632,0
+IDT.US,D,20070214,000000,11.123,11.281,11.107,11.149,200869,0
+IDT.US,D,20070215,000000,11.123,11.2,11.051,11.123,296109,0
+IDT.US,D,20070216,000000,11.133,11.281,11.041,11.2,226598,0
+IDT.US,D,20070220,000000,11.149,11.239,11.065,11.149,296881,0
+IDT.US,D,20070221,000000,11.08,11.281,11.056,11.259,277172,0
+IDT.US,D,20070222,000000,11.247,11.364,11.2,11.307,175588,0
+IDT.US,D,20070223,000000,11.271,11.379,11.19,11.344,194633,0
+IDT.US,D,20070226,000000,11.344,11.481,11.259,11.455,492172,0
+IDT.US,D,20070227,000000,11.239,11.339,10.801,10.801,369786,0
+IDT.US,D,20070228,000000,10.809,11.041,10.758,10.792,413689,0
+IDT.US,D,20070301,000000,10.635,10.967,10.583,10.826,508922,0
+IDT.US,D,20070302,000000,10.792,10.881,10.641,10.641,247949,0
+IDT.US,D,20070305,000000,10.556,10.844,10.479,10.659,493380,0
+IDT.US,D,20070306,000000,10.744,11.281,10.698,10.878,244991,0
+IDT.US,D,20070307,000000,10.758,10.844,10.698,10.744,288995,0
+IDT.US,D,20070308,000000,10.826,10.881,10.714,10.801,218283,0
+IDT.US,D,20070309,000000,10.233,10.33,9.501,9.707,957529,0
+IDT.US,D,20070312,000000,9.707,9.807,9.1447,9.544,639192,0
+IDT.US,D,20070313,000000,9.544,9.751,9.2542,9.286,685280,0
+IDT.US,D,20070314,000000,9.3109,9.4266,9.211,9.4029,519867,0
+IDT.US,D,20070315,000000,9.3589,9.4759,9.3589,9.4532,607555,0
+IDT.US,D,20070316,000000,9.4532,9.74,9.3589,9.601,2005918,0
+IDT.US,D,20070319,000000,9.559,9.701,9.534,9.568,388944,0
+IDT.US,D,20070320,000000,9.568,9.649,9.518,9.61,328734,0
+IDT.US,D,20070321,000000,9.616,9.825,9.518,9.825,573182,0
+IDT.US,D,20070322,000000,9.875,9.88,9.74,9.776,379093,0
+IDT.US,D,20070323,000000,9.1957,9.559,9.1957,9.51,378983,0
+IDT.US,D,20070326,000000,9.559,9.559,9.3217,9.4611,336840,0
+IDT.US,D,20070327,000000,9.467,9.467,9.3501,9.4029,376684,0
+IDT.US,D,20070328,000000,9.4029,9.51,9.2542,9.3684,284949,0
+IDT.US,D,20070329,000000,9.4532,9.4532,9.3217,9.4355,313518,0
+IDT.US,D,20070330,000000,9.4759,9.518,9.3374,9.3951,436236,0
+IDT.US,D,20070402,000000,9.4029,9.534,9.3109,9.3374,515495,0
+IDT.US,D,20070403,000000,9.4029,9.4759,9.2687,9.3793,942426,0
+IDT.US,D,20070404,000000,9.3589,9.3852,9.1773,9.286,581936,0
+IDT.US,D,20070405,000000,9.286,9.3684,9.2601,9.3109,552705,0
+IDT.US,D,20070409,000000,9.3374,9.3374,9.211,9.2687,340886,0
+IDT.US,D,20070410,000000,9.2361,9.286,9.2197,9.2687,442365,0
+IDT.US,D,20070411,000000,9.3031,9.3031,9.1957,9.2293,258454,0
+IDT.US,D,20070412,000000,9.1957,9.2687,9.1187,9.2542,257469,0
+IDT.US,D,20070413,000000,9.2361,9.3684,9.2361,9.3589,401094,0
+IDT.US,D,20070416,000000,9.3951,9.4759,9.3684,9.4434,167376,0
+IDT.US,D,20070417,000000,9.4434,9.4927,9.3031,9.3793,230214,0
+IDT.US,D,20070418,000000,9.3217,9.3951,9.2361,9.3589,228790,0
+IDT.US,D,20070419,000000,9.2773,9.3217,9.2447,9.2542,238864,0
+IDT.US,D,20070420,000000,9.3793,9.4355,9.3031,9.3793,226055,0
+IDT.US,D,20070423,000000,9.3951,9.4266,9.128,9.3295,200217,0
+IDT.US,D,20070424,000000,9.3295,9.3793,9.2361,9.3589,174055,0
+IDT.US,D,20070425,000000,9.4266,9.4266,9.2687,9.3109,201861,0
+IDT.US,D,20070426,000000,9.2773,9.2773,9.1716,9.1773,364530,0
+IDT.US,D,20070427,000000,9.186,9.2293,9.128,9.1629,362013,0
+IDT.US,D,20070430,000000,9.186,9.2197,9.1129,9.1447,461521,0
+IDT.US,D,20070501,000000,9.1716,9.1841,9.0362,9.1045,841599,0
+IDT.US,D,20070502,000000,9.1045,9.3684,9.056,9.2773,1282545,0
+IDT.US,D,20070503,000000,9.286,9.286,9.211,9.2773,578538,0
+IDT.US,D,20070504,000000,9.3031,9.4355,9.2447,9.4266,513414,0
+IDT.US,D,20070507,000000,9.4355,9.4355,9.2447,9.3684,317627,0
+IDT.US,D,20070508,000000,9.3684,9.3684,9.1534,9.3589,377223,0
+IDT.US,D,20070509,000000,9.3589,9.3951,9.3109,9.3951,323151,0
+IDT.US,D,20070510,000000,9.3374,9.3432,9.2024,9.2024,308814,0
+IDT.US,D,20070511,000000,9.2601,9.4355,9.2601,9.4355,217731,0
+IDT.US,D,20070514,000000,9.4079,9.51,9.3684,9.4759,378656,0
+IDT.US,D,20070515,000000,9.4434,9.624,9.4266,9.559,317132,0
+IDT.US,D,20070516,000000,9.568,9.649,9.534,9.586,283086,0
+IDT.US,D,20070517,000000,9.552,9.61,9.4532,9.534,173620,0
+IDT.US,D,20070518,000000,9.534,9.694,9.4759,9.635,153911,0
+IDT.US,D,20070521,000000,9.616,9.751,9.601,9.717,178982,0
+IDT.US,D,20070522,000000,9.701,9.797,9.668,9.785,137603,0
+IDT.US,D,20070523,000000,9.797,9.843,9.751,9.766,127751,0
+IDT.US,D,20070524,000000,9.766,9.916,9.568,9.577,205142,0
+IDT.US,D,20070525,000000,9.577,9.724,9.577,9.707,193545,0
+IDT.US,D,20070529,000000,9.724,10.039,9.724,10.014,448917,0
+IDT.US,D,20070530,000000,9.981,10.222,9.948,10.222,247714,0
+IDT.US,D,20070531,000000,10.222,10.348,10.198,10.296,298410,0
+IDT.US,D,20070601,000000,10.337,10.635,10.337,10.556,596611,0
+IDT.US,D,20070604,000000,10.569,10.826,10.556,10.669,381934,0
+IDT.US,D,20070605,000000,10.612,10.627,10.494,10.534,167812,0
+IDT.US,D,20070606,000000,10.47,10.47,10.304,10.313,227040,0
+IDT.US,D,20070607,000000,10.222,10.222,9.3109,9.644,938976,0
+IDT.US,D,20070608,000000,9.848,10.049,9.717,9.899,535089,0
+IDT.US,D,20070611,000000,9.899,9.909,9.674,9.807,411170,0
+IDT.US,D,20070612,000000,9.74,9.74,9.601,9.649,894585,0
+IDT.US,D,20070613,000000,9.649,9.674,9.518,9.649,419702,0
+IDT.US,D,20070614,000000,9.649,9.797,9.501,9.568,895457,0
+IDT.US,D,20070615,000000,9.766,9.899,9.518,9.766,925784,0
+IDT.US,D,20070618,000000,9.766,9.785,9.644,9.766,644992,0
+IDT.US,D,20070619,000000,9.74,9.74,9.467,9.544,313736,0
+IDT.US,D,20070620,000000,9.577,9.577,9.1957,9.2024,300378,0
+IDT.US,D,20070621,000000,9.2024,9.2197,9.0864,9.1447,408978,0
+IDT.US,D,20070622,000000,9.864,9.864,9.022,9.0296,471813,0
+IDT.US,D,20070625,000000,9.0041,9.1129,8.8742,8.9058,348659,0
+IDT.US,D,20070626,000000,8.9779,9.0362,8.5498,8.5753,526439,0
+IDT.US,D,20070627,000000,8.5852,8.6151,8.4016,8.6151,465687,0
+IDT.US,D,20070628,000000,8.6321,8.6658,8.4734,8.526,238864,0
+IDT.US,D,20070629,000000,8.5498,8.5658,8.4916,8.5404,384894,0
+IDT.US,D,20070702,000000,8.5897,8.6087,8.3834,8.4589,324464,0
+IDT.US,D,20070703,000000,8.4254,8.4353,8.3573,8.3573,232842,0
+IDT.US,D,20070705,000000,8.2918,8.3436,8.2083,8.3436,441270,0
+IDT.US,D,20070706,000000,8.3436,8.4016,8.3101,8.3779,293159,0
+IDT.US,D,20070709,000000,8.3573,8.3573,8.2918,8.3513,334643,0
+IDT.US,D,20070710,000000,8.3573,8.3689,8.2857,8.3254,476953,0
+IDT.US,D,20070711,000000,8.2918,8.3254,8.2329,8.3101,583691,0
+IDT.US,D,20070712,000000,8.4353,8.5176,8.3101,8.5176,497648,0
+IDT.US,D,20070713,000000,8.5176,8.5214,8.4406,8.4825,264147,0
+IDT.US,D,20070716,000000,8.4353,8.4825,8.3834,8.4589,351286,0
+IDT.US,D,20070717,000000,8.4977,8.5658,8.4254,8.4977,262838,0
+IDT.US,D,20070718,000000,8.4406,8.4734,8.2857,8.4085,394967,0
+IDT.US,D,20070719,000000,8.5465,8.6804,8.4621,8.5816,509576,0
+IDT.US,D,20070720,000000,8.5465,8.8993,8.4955,8.7671,1599127,0
+IDT.US,D,20070723,000000,8.8389,8.8527,8.6285,8.6484,355448,0
+IDT.US,D,20070724,000000,8.5619,8.6393,8.381,8.4621,503775,0
+IDT.US,D,20070725,000000,8.4621,8.4802,8.3131,8.4039,473348,0
+IDT.US,D,20070726,000000,8.2284,8.3957,8.1207,8.3131,787411,0
+IDT.US,D,20070727,000000,8.3131,8.3957,8.2124,8.2458,694582,0
+IDT.US,D,20070730,000000,8.2887,8.355,8.1284,8.2124,488338,0
+IDT.US,D,20070731,000000,8.304,8.4375,8.2544,8.3613,541436,0
+IDT.US,D,20070801,000000,8.4802,8.5375,8.1459,8.3283,533771,0
+IDT.US,D,20070802,000000,8.3283,8.4222,8.188,8.2788,269841,0
+IDT.US,D,20070803,000000,8.2788,8.2887,7.9216,7.9605,486921,0
+IDT.US,D,20070806,000000,7.7917,7.8858,7.3141,7.6255,851560,0
+IDT.US,D,20070807,000000,7.5819,7.9528,7.524,7.8758,591792,0
+IDT.US,D,20070808,000000,7.9874,10.049,7.9528,9.0258,1900940,0
+IDT.US,D,20070809,000000,9.0931,10.289,9.0931,9.84,2605376,0
+IDT.US,D,20070810,000000,9.687,10.542,8.2368,8.3283,1619383,0
+IDT.US,D,20070813,000000,8.4711,8.8917,8.2939,8.381,919213,0
+IDT.US,D,20070814,000000,8.4621,8.6151,8.3705,8.3957,392994,0
+IDT.US,D,20070815,000000,8.4222,8.4565,7.9874,8.001,655941,0
+IDT.US,D,20070816,000000,8.0268,8.2458,7.7582,8.1207,601312,0
+IDT.US,D,20070817,000000,8.1207,8.8822,8.1207,8.6804,579093,0
+IDT.US,D,20070820,000000,8.7059,8.7819,8.3895,8.5238,205581,0
+IDT.US,D,20070821,000000,8.5465,8.7819,8.4711,8.5708,135847,0
+IDT.US,D,20070822,000000,8.6484,8.7285,8.5375,8.715,390257,0
+IDT.US,D,20070823,000000,8.7671,8.7727,7.8187,8.3375,486266,0
+IDT.US,D,20070824,000000,8.3131,8.3131,7.9797,8.0536,346796,0
+IDT.US,D,20070827,000000,8.001,8.0689,7.8345,7.8598,336070,0
+IDT.US,D,20070828,000000,7.8018,7.8598,7.4667,7.4821,581391,0
+IDT.US,D,20070829,000000,7.5332,7.6925,7.3896,7.666,696549,0
+IDT.US,D,20070830,000000,7.5408,7.7019,7.4667,7.6154,166721,0
+IDT.US,D,20070831,000000,7.6346,7.7668,7.4759,7.5408,196712,0
+IDT.US,D,20070904,000000,7.5583,8.2689,7.4905,8.2124,385115,0
+IDT.US,D,20070905,000000,8.1796,8.1796,7.5408,7.6154,403833,0
+IDT.US,D,20070906,000000,7.6484,7.9024,7.6484,7.9024,227583,0
+IDT.US,D,20070907,000000,7.7019,7.9268,7.6423,7.6925,279694,0
+IDT.US,D,20070910,000000,7.5996,7.5996,7.1896,7.1896,708373,0
+IDT.US,D,20070911,000000,7.2415,7.456,7.1896,7.3218,290748,0
+IDT.US,D,20070912,000000,7.1738,7.1984,6.854,6.8973,563204,0
+IDT.US,D,20070913,000000,6.9058,7.0793,6.8118,6.9883,401751,0
+IDT.US,D,20070914,000000,6.9108,7.0067,6.8732,6.9399,310785,0
+IDT.US,D,20070917,000000,6.8878,6.8878,6.6289,6.7451,451760,0
+IDT.US,D,20070918,000000,6.8447,7.0541,6.7629,7.0315,407119,0
+IDT.US,D,20070919,000000,7.1306,7.1306,6.9108,7.0315,274439,0
+IDT.US,D,20070920,000000,7.041,7.041,6.7297,6.8061,147672,0
+IDT.US,D,20070921,000000,6.8732,6.8732,6.6051,6.7629,592996,0
+IDT.US,D,20070924,000000,6.672,6.7297,6.51,6.535,165184,0
+IDT.US,D,20070925,000000,6.5012,6.6201,6.4774,6.5616,162888,0
+IDT.US,D,20070926,000000,6.6201,6.7875,6.535,6.7451,213356,0
+IDT.US,D,20070927,000000,6.7875,6.9108,6.7049,6.9058,187634,0
+IDT.US,D,20070928,000000,6.9058,7.0793,6.9058,7.0133,340339,0
+IDT.US,D,20071001,000000,7.0226,7.3141,7.0133,7.2474,251454,0
+IDT.US,D,20071002,000000,7.3087,7.515,7.2653,7.515,168804,0
+IDT.US,D,20071003,000000,7.4332,7.5408,7.1797,7.2804,311767,0
+IDT.US,D,20071004,000000,7.3218,7.5408,7.1984,7.4759,408543,0
+IDT.US,D,20071005,000000,7.5683,7.5683,7.1797,7.3896,288667,0
+IDT.US,D,20071008,000000,7.3417,7.3477,6.8299,6.8732,262510,0
+IDT.US,D,20071009,000000,6.8447,6.8732,6.638,6.6776,284400,0
+IDT.US,D,20071010,000000,6.638,6.7875,6.6111,6.7629,113518,0
+IDT.US,D,20071011,000000,6.7297,6.8878,6.6289,6.7386,339359,0
+IDT.US,D,20071012,000000,6.544,6.8118,6.4943,6.8118,1311004,0
+IDT.US,D,20071015,000000,6.7451,6.7712,6.4428,6.535,948553,0
+IDT.US,D,20071016,000000,6.5283,6.7297,6.4617,6.6955,5789299,0
+IDT.US,D,20071017,000000,6.7049,6.7386,6.535,6.6873,504105,0
+IDT.US,D,20071018,000000,6.6626,6.7297,6.544,6.6776,387301,0
+IDT.US,D,20071019,000000,6.6776,6.7542,6.535,6.5954,375152,0
+IDT.US,D,20071022,000000,6.468,6.6955,6.468,6.638,327422,0
+IDT.US,D,20071023,000000,6.6955,6.7386,6.5954,6.638,254294,0
+IDT.US,D,20071024,000000,6.5616,6.6776,6.4428,6.6201,289983,0
+IDT.US,D,20071025,000000,6.6536,6.7297,6.4277,6.644,399562,0
+IDT.US,D,20071026,000000,6.7297,6.7297,6.4523,6.4943,242691,0
+IDT.US,D,20071029,000000,6.5012,6.7103,6.4774,6.6111,450359,0
+IDT.US,D,20071030,000000,6.5675,6.7297,6.535,6.6873,294469,0
+IDT.US,D,20071031,000000,7.3989,7.3989,6.6626,6.7297,399998,0
+IDT.US,D,20071101,000000,6.5675,6.644,6.3274,6.4774,474983,0
+IDT.US,D,20071102,000000,6.544,6.544,6.3097,6.4009,314613,0
+IDT.US,D,20071105,000000,6.2514,6.8391,6.2514,6.6626,367817,0
+IDT.US,D,20071106,000000,6.672,6.7386,6.5769,6.644,521509,0
+IDT.US,D,20071107,000000,6.6955,6.7451,6.5192,6.535,308451,0
+IDT.US,D,20071108,000000,6.6289,6.7451,6.4195,6.6873,411055,0
+IDT.US,D,20071109,000000,6.5864,6.9108,6.5864,6.7712,283679,0
+IDT.US,D,20071112,000000,6.7542,7.041,6.6873,6.8973,302245,0
+IDT.US,D,20071113,000000,6.946,7.0315,6.8792,6.9883,293814,0
+IDT.US,D,20071114,000000,7.0226,7.141,6.6289,6.8626,291622,0
+IDT.US,D,20071115,000000,6.8792,6.9399,6.7629,6.8626,353763,0
+IDT.US,D,20071116,000000,6.8792,6.946,6.644,6.946,588509,0
+IDT.US,D,20071119,000000,6.8391,7.1067,6.6626,6.9635,453311,0
+IDT.US,D,20071120,000000,6.946,7.1126,6.854,6.9883,274770,0
+IDT.US,D,20071121,000000,6.9399,7.0315,6.644,6.6873,530736,0
+IDT.US,D,20071123,000000,6.7049,7.0446,6.468,6.9883,198682,0
+IDT.US,D,20071126,000000,7.0793,7.0793,6.7712,6.7961,209906,0
+IDT.US,D,20071127,000000,6.8061,6.8299,6.4277,6.7297,480020,0
+IDT.US,D,20071128,000000,6.7451,7.0315,6.6289,6.946,366723,0
+IDT.US,D,20071129,000000,6.946,6.973,6.6776,6.7875,214893,0
+IDT.US,D,20071130,000000,6.8732,7.0133,6.7211,6.7961,279799,0
+IDT.US,D,20071203,000000,6.7712,6.8792,6.5954,6.7103,208208,0
+IDT.US,D,20071204,000000,6.5954,6.7629,6.4774,6.535,270173,0
+IDT.US,D,20071205,000000,6.6536,6.7049,6.6111,6.6955,246628,0
+IDT.US,D,20071206,000000,6.6289,6.9964,6.6111,6.9964,238864,0
+IDT.US,D,20071207,000000,6.973,7.3477,6.6776,6.7451,370547,0
+IDT.US,D,20071210,000000,6.9296,7.0541,6.7451,6.9399,300603,0
+IDT.US,D,20071211,000000,6.8061,7.1067,6.7297,6.7386,552821,0
+IDT.US,D,20071212,000000,6.9108,6.9783,6.7297,6.8626,605281,0
+IDT.US,D,20071213,000000,6.7542,7.1479,6.7542,6.854,464479,0
+IDT.US,D,20071214,000000,6.7875,7.0446,6.672,6.921,390693,0
+IDT.US,D,20071217,000000,6.8626,7.3141,6.8626,7.1896,291518,0
+IDT.US,D,20071218,000000,7.2905,7.5002,7.0741,7.4905,281883,0
+IDT.US,D,20071219,000000,7.576,7.576,7.1225,7.1647,396361,0
+IDT.US,D,20071220,000000,7.1306,7.2415,6.7961,7.2077,220469,0
+IDT.US,D,20071221,000000,7.3323,7.7445,7.3005,7.5894,632947,0
+IDT.US,D,20071224,000000,7.4905,7.9926,7.4821,7.7233,136618,0
+IDT.US,D,20071226,000000,7.8345,7.8345,7.3477,7.6925,184293,0
+IDT.US,D,20071227,000000,7.5485,7.753,7.2415,7.2415,229920,0
+IDT.US,D,20071228,000000,7.3323,7.3477,6.7875,6.8878,435798,0
+IDT.US,D,20071231,000000,6.8391,7.0793,6.3944,7.0793,1337892,0
+IDT.US,D,20080102,000000,7.0315,7.1225,6.535,6.544,349646,0
+IDT.US,D,20080103,000000,6.5769,6.7297,6.4102,6.5192,441661,0
+IDT.US,D,20080104,000000,6.4428,6.4428,5.6972,5.7582,574746,0
+IDT.US,D,20080107,000000,5.7732,6.026,5.6577,5.9652,612485,0
+IDT.US,D,20080108,000000,5.9744,5.9924,5.6637,5.7306,449034,0
+IDT.US,D,20080109,000000,5.6912,6.1506,5.6728,6.1421,630891,0
+IDT.US,D,20080110,000000,6.0321,6.1264,5.8829,6.0412,264250,0
+IDT.US,D,20080111,000000,5.9652,6.0934,5.7153,5.7153,286868,0
+IDT.US,D,20080114,000000,5.7489,5.8981,5.7153,5.8587,328355,0
+IDT.US,D,20080115,000000,5.7916,5.8829,5.682,5.8068,299864,0
+IDT.US,D,20080116,000000,5.8402,6.0593,5.7916,5.9407,226685,0
+IDT.US,D,20080117,000000,5.9498,6.0079,5.7401,5.8402,306298,0
+IDT.US,D,20080118,000000,5.7489,5.8646,5.6149,5.7401,421667,0
+IDT.US,D,20080122,000000,5.5054,5.9498,4.9785,5.7401,375770,0
+IDT.US,D,20080123,000000,5.7401,6.1506,5.6393,6.099,465112,0
+IDT.US,D,20080124,000000,6.099,6.1421,5.7732,5.7732,460512,0
+IDT.US,D,20080125,000000,5.8587,5.9924,5.7582,5.8252,198190,0
+IDT.US,D,20080128,000000,5.8252,5.9652,5.7245,5.8497,471142,0
+IDT.US,D,20080129,000000,5.8646,5.9407,5.7582,5.9072,193429,0
+IDT.US,D,20080130,000000,5.8402,5.959,5.7245,5.7978,278217,0
+IDT.US,D,20080131,000000,5.682,5.8646,5.682,5.8159,412258,0
+IDT.US,D,20080201,000000,5.8252,5.8829,5.557,5.8646,408401,0
+IDT.US,D,20080204,000000,5.8313,5.8497,5.7401,5.7401,133612,0
+IDT.US,D,20080205,000000,5.6303,5.7916,5.5723,5.764,365518,0
+IDT.US,D,20080206,000000,5.8313,5.9255,5.5388,5.5633,153476,0
+IDT.US,D,20080207,000000,5.5633,5.8252,5.4476,5.8068,419702,0
+IDT.US,D,20080208,000000,5.8068,5.8068,5.4476,5.6057,346686,0
+IDT.US,D,20080211,000000,5.5908,5.6057,5.414,5.4476,265136,0
+IDT.US,D,20080212,000000,5.4871,5.7732,5.4476,5.5054,284073,0
+IDT.US,D,20080213,000000,5.5723,5.7063,5.5235,5.7063,163875,0
+IDT.US,D,20080214,000000,5.7306,5.7306,5.4476,5.4536,292420,0
+IDT.US,D,20080215,000000,5.4293,5.6057,5.3867,5.4048,207036,0
+IDT.US,D,20080219,000000,5.4871,5.7401,5.2953,5.7063,607771,0
+IDT.US,D,20080220,000000,5.682,5.6972,5.4536,5.6149,254011,0
+IDT.US,D,20080221,000000,5.5723,5.6637,5.4871,5.5388,339312,0
+IDT.US,D,20080222,000000,5.5388,5.5908,5.362,5.5235,285384,0
+IDT.US,D,20080225,000000,5.5388,5.5723,5.3713,5.5054,153033,0
+IDT.US,D,20080226,000000,5.4476,5.5235,5.4048,5.414,195036,0
+IDT.US,D,20080227,000000,5.3713,5.5146,5.3044,5.3957,154131,0
+IDT.US,D,20080228,000000,5.3957,5.4536,5.2284,5.2618,303773,0
+IDT.US,D,20080229,000000,5.1947,5.2129,4.8933,4.9116,278048,0
+IDT.US,D,20080303,000000,4.9177,4.9361,4.6162,4.7593,321176,0
+IDT.US,D,20080304,000000,4.7015,4.7593,4.4671,4.7349,324033,0
+IDT.US,D,20080305,000000,4.7593,4.8598,4.7259,4.8172,167048,0
+IDT.US,D,20080306,000000,4.8355,4.8355,4.6343,4.6925,208122,0
+IDT.US,D,20080307,000000,4.6437,4.802,4.6437,4.7015,145597,0
+IDT.US,D,20080310,000000,4.7503,4.7683,4.601,4.6162,199013,0
+IDT.US,D,20080311,000000,4.8265,4.8355,4.7015,4.7778,541109,0
+IDT.US,D,20080312,000000,4.534,4.534,3.0571,3.0998,1132603,0
+IDT.US,D,20080313,000000,3.0664,3.3526,3.0085,3.1576,1279704,0
+IDT.US,D,20080314,000000,3.1667,3.2429,3.0176,3.0176,1226212,0
+IDT.US,D,20080317,000000,2.9995,3.2003,2.9233,3.1335,613578,0
+IDT.US,D,20080318,000000,3.2185,3.2581,3.0571,3.2522,488720,0
+IDT.US,D,20080319,000000,3.3189,3.3434,3.033,3.0998,354230,0
+IDT.US,D,20080320,000000,3.7301,3.7301,2.8988,3.2672,1191132,0
+IDT.US,D,20080324,000000,3.2672,3.6876,3.0909,3.31,751247,0
+IDT.US,D,20080325,000000,3.3279,3.4104,3.1667,3.3619,512388,0
+IDT.US,D,20080326,000000,3.3526,3.3619,3.2672,3.3189,229487,0
+IDT.US,D,20080327,000000,3.3189,3.3434,3.2522,3.2914,313681,0
+IDT.US,D,20080328,000000,3.3434,3.3434,3.1911,3.2245,181497,0
+IDT.US,D,20080331,000000,3.2185,3.3189,3.2003,3.2429,252384,0
+IDT.US,D,20080401,000000,3.2764,3.5354,3.2581,3.4867,421136,0
+IDT.US,D,20080402,000000,3.4956,3.654,3.3952,3.4867,595077,0
+IDT.US,D,20080403,000000,3.4441,3.5778,3.3619,3.5292,405907,0
+IDT.US,D,20080404,000000,3.5201,3.5689,3.4287,3.4441,150198,0
+IDT.US,D,20080407,000000,3.4531,3.4682,3.4287,3.4531,182046,0
+IDT.US,D,20080408,000000,3.3434,3.462,3.31,3.4012,156322,0
+IDT.US,D,20080409,000000,3.4012,3.4012,3.2522,3.3526,284517,0
+IDT.US,D,20080410,000000,3.3676,3.4773,3.31,3.4287,239874,0
+IDT.US,D,20080411,000000,3.3859,3.3952,3.2914,3.3279,268411,0
+IDT.US,D,20080414,000000,3.2914,3.3619,3.2003,3.31,256414,0
+IDT.US,D,20080415,000000,3.3279,3.3771,3.2185,3.3007,292169,0
+IDT.US,D,20080416,000000,3.3343,3.3343,3.1852,3.2338,338898,0
+IDT.US,D,20080417,000000,3.2185,3.2429,3.1335,3.2185,234566,0
+IDT.US,D,20080418,000000,3.2855,3.3619,3.2522,3.31,171325,0
+IDT.US,D,20080421,000000,3.2855,3.2855,3.2003,3.2338,111728,0
+IDT.US,D,20080422,000000,3.2094,3.2094,2.8318,2.8652,493591,0
+IDT.US,D,20080423,000000,2.9233,3.5109,2.9233,3.3343,623640,0
+IDT.US,D,20080424,000000,3.3434,3.4012,3.0998,3.3007,229745,0
+IDT.US,D,20080425,000000,3.3189,3.3189,3.2094,3.2672,110428,0
+IDT.US,D,20080428,000000,3.2672,3.3771,3.2003,3.3007,154197,0
+IDT.US,D,20080429,000000,3.2914,3.4346,3.2672,3.3434,125843,0
+IDT.US,D,20080430,000000,3.31,3.462,3.1852,3.2094,227129,0
+IDT.US,D,20080501,000000,3.2003,3.3434,3.1089,3.3007,187427,0
+IDT.US,D,20080502,000000,3.3619,3.3676,3.1243,3.1576,214833,0
+IDT.US,D,20080505,000000,3.1243,3.1514,2.9995,3.0176,173548,0
+IDT.US,D,20080506,000000,2.9902,3.2003,2.984,3.1243,265204,0
+IDT.US,D,20080507,000000,3.0998,3.1243,2.7983,2.8165,322513,0
+IDT.US,D,20080508,000000,2.8318,2.9173,2.8076,2.8562,181090,0
+IDT.US,D,20080509,000000,2.7983,2.8745,2.7891,2.8076,147298,0
+IDT.US,D,20080512,000000,2.8165,2.9751,2.7983,2.9173,98317,0
+IDT.US,D,20080513,000000,2.9173,2.9233,2.7983,2.8988,151906,0
+IDT.US,D,20080514,000000,2.8988,2.9902,2.8652,2.8745,125163,0
+IDT.US,D,20080515,000000,2.8501,2.9902,2.8226,2.8501,185100,0
+IDT.US,D,20080516,000000,2.8834,3.0085,2.8165,3.0085,234997,0
+IDT.US,D,20080519,000000,2.9902,2.9902,2.7494,2.7648,294109,0
+IDT.US,D,20080520,000000,2.7558,2.8226,2.7313,2.7831,171357,0
+IDT.US,D,20080521,000000,2.7891,3.0513,2.7891,2.9751,310178,0
+IDT.US,D,20080522,000000,2.9751,3.0513,2.7891,2.8318,303595,0
+IDT.US,D,20080523,000000,2.8501,2.9565,2.7891,2.9506,297943,0
+IDT.US,D,20080527,000000,2.9506,3.1089,2.9292,3.0176,165404,0
+IDT.US,D,20080528,000000,2.9173,3.0085,2.8226,3.0085,132251,0
+IDT.US,D,20080529,000000,2.9902,3.2581,2.8652,3.1243,466082,0
+IDT.US,D,20080530,000000,3.2003,3.2003,2.908,2.9902,593354,0
+IDT.US,D,20080602,000000,3.0419,3.0513,2.7558,2.8076,253244,0
+IDT.US,D,20080603,000000,2.8226,2.9416,2.8165,2.8501,276582,0
+IDT.US,D,20080604,000000,2.8318,2.8834,2.7891,2.8076,230795,0
+IDT.US,D,20080605,000000,2.2471,2.6732,2.2197,2.5061,999721,0
+IDT.US,D,20080606,000000,2.4393,2.5061,2.3965,2.4146,307605,0
+IDT.US,D,20080609,000000,2.3874,2.5547,2.3142,2.3293,347776,0
+IDT.US,D,20080610,000000,2.3142,2.3629,2.2807,2.2807,269406,0
+IDT.US,D,20080611,000000,2.2715,2.2868,2.0523,2.0523,409933,0
+IDT.US,D,20080612,000000,2.0767,2.11,1.9944,2.0035,499882,0
+IDT.US,D,20080613,000000,2.0188,2.0373,1.9701,2.0035,238050,0
+IDT.US,D,20080616,000000,1.9944,2.0066,1.9092,1.9275,783049,0
+IDT.US,D,20080617,000000,1.9367,1.9519,1.8513,1.9184,343620,0
+IDT.US,D,20080618,000000,1.8848,1.9275,1.5013,1.9032,278609,0
+IDT.US,D,20080619,000000,1.9367,1.961,1.8513,1.8605,456040,0
+IDT.US,D,20080620,000000,1.8605,1.8605,1.7843,1.7843,1289231,0
+IDT.US,D,20080623,000000,1.7418,1.7693,1.6596,1.6686,1192251,0
+IDT.US,D,20080624,000000,1.6169,1.6746,1.559,1.5834,528120,0
+IDT.US,D,20080625,000000,1.5681,1.5834,1.5073,1.5346,951613,0
+IDT.US,D,20080626,000000,1.5073,1.5498,1.5073,1.5073,929734,0
+IDT.US,D,20080627,000000,1.5013,1.5407,1.4494,1.4494,1762579,0
+IDT.US,D,20080630,000000,1.4676,1.4829,1.3824,1.425,972834,0
+IDT.US,D,20080701,000000,1.3673,1.5255,1.1815,1.5073,681560,0
+IDT.US,D,20080702,000000,1.4587,1.4737,1.4066,1.425,345398,0
+IDT.US,D,20080703,000000,1.416,1.4737,1.416,1.4676,101705,0
+IDT.US,D,20080707,000000,1.4402,1.5346,1.4005,1.4829,550559,0
+IDT.US,D,20080708,000000,1.492,1.5013,1.4494,1.4737,508728,0
+IDT.US,D,20080709,000000,1.4737,1.4737,1.4342,1.4402,157748,0
+IDT.US,D,20080710,000000,1.4342,1.492,1.4342,1.4737,444298,0
+IDT.US,D,20080711,000000,1.4676,1.5073,1.4189,1.5013,526528,0
+IDT.US,D,20080714,000000,1.5073,1.5073,1.4676,1.4829,263413,0
+IDT.US,D,20080715,000000,1.5164,1.5164,1.4342,1.492,275300,0
+IDT.US,D,20080716,000000,1.4494,1.5073,1.4494,1.5013,362858,0
+IDT.US,D,20080717,000000,1.5013,1.5407,1.492,1.5164,388382,0
+IDT.US,D,20080718,000000,1.5255,1.5255,1.4676,1.5073,175487,0
+IDT.US,D,20080721,000000,1.5073,1.5164,1.4737,1.5013,291922,0
+IDT.US,D,20080722,000000,1.5073,1.5073,1.5013,1.5073,433408,0
+IDT.US,D,20080723,000000,1.5073,1.5498,1.4829,1.5073,852122,0
+IDT.US,D,20080724,000000,1.5073,1.5164,1.4737,1.5013,471526,0
+IDT.US,D,20080725,000000,1.5073,1.5407,1.5073,1.5255,584727,0
+IDT.US,D,20080728,000000,1.5073,1.5255,1.4829,1.5164,450588,0
+IDT.US,D,20080729,000000,1.5073,1.5164,1.492,1.5073,376024,0
+IDT.US,D,20080730,000000,1.5073,1.5255,1.4676,1.5073,334418,0
+IDT.US,D,20080731,000000,1.4676,1.5255,1.4676,1.4829,176628,0
+IDT.US,D,20080801,000000,1.492,1.5013,1.4402,1.4829,138850,0
+IDT.US,D,20080804,000000,1.492,1.5073,1.4402,1.492,144124,0
+IDT.US,D,20080805,000000,1.5073,1.5255,1.492,1.5073,513407,0
+IDT.US,D,20080806,000000,1.5073,1.5681,1.5073,1.5407,348423,0
+IDT.US,D,20080807,000000,1.5681,1.5681,1.5164,1.5255,286023,0
+IDT.US,D,20080808,000000,1.5073,1.5498,1.5073,1.5346,826877,0
+IDT.US,D,20080811,000000,1.5346,1.5498,1.5255,1.5346,733529,0
+IDT.US,D,20080812,000000,1.5346,1.5407,1.5346,1.5407,158960,0
+IDT.US,D,20080813,000000,1.5255,1.5407,1.492,1.5013,281883,0
+IDT.US,D,20080814,000000,1.5255,1.5346,1.5013,1.5346,262156,0
+IDT.US,D,20080815,000000,1.5346,1.5498,1.5164,1.5164,474635,0
+IDT.US,D,20080818,000000,1.5164,1.5255,1.5164,1.5255,599863,0
+IDT.US,D,20080819,000000,1.5255,1.5255,1.5073,1.5164,148070,0
+IDT.US,D,20080820,000000,1.5927,1.5927,1.4737,1.4829,329868,0
+IDT.US,D,20080821,000000,1.5073,1.5073,1.3916,1.4066,240062,0
+IDT.US,D,20080822,000000,1.425,1.425,1.3916,1.4005,241833,0
+IDT.US,D,20080825,000000,1.3916,1.4342,1.3731,1.3731,274072,0
+IDT.US,D,20080826,000000,1.3824,1.3824,1.349,1.3673,303515,0
+IDT.US,D,20080827,000000,1.3673,1.3673,1.3153,1.3338,594716,0
+IDT.US,D,20080828,000000,1.3338,1.3398,1.3065,1.3247,332380,0
+IDT.US,D,20080829,000000,1.3247,1.3824,1.282,1.3003,687254,0
+IDT.US,D,20080902,000000,1.3153,1.3153,1.2396,1.2576,331897,0
+IDT.US,D,20080903,000000,1.2728,1.2728,1.2057,1.2149,323714,0
+IDT.US,D,20080904,000000,1.2149,1.2149,1.1481,1.1571,474859,0
+IDT.US,D,20080905,000000,1.1481,1.1481,1.0901,1.1237,320229,0
+IDT.US,D,20080908,000000,1.1237,1.1389,1.0565,1.0627,493713,0
+IDT.US,D,20080909,000000,1.2576,1.2576,1.0718,1.0718,723142,0
+IDT.US,D,20080910,000000,1.0901,1.0965,0.8465,0.8951,2530007,0
+IDT.US,D,20080911,000000,0.947,0.947,0.8556,0.9135,1292703,0
+IDT.US,D,20080912,000000,0.8891,0.9044,0.8222,0.8222,1630805,0
+IDT.US,D,20080915,000000,0.7947,0.8374,0.7884,0.8039,491860,0
+IDT.US,D,20080916,000000,0.7551,0.7884,0.7034,0.7458,857229,0
+IDT.US,D,20080917,000000,0.7126,0.7458,0.6457,0.6608,980386,0
+IDT.US,D,20080918,000000,0.8222,0.8222,0.6273,0.6363,754908,0
+IDT.US,D,20080919,000000,0.679,0.8374,0.6457,0.6608,1871058,0
+IDT.US,D,20080922,000000,0.6608,0.7126,0.6548,0.6608,1012021,0
+IDT.US,D,20080923,000000,0.6548,0.6608,0.5876,0.6215,1226912,0
+IDT.US,D,20080924,000000,0.594,0.6548,0.5876,0.5876,1135910,0
+IDT.US,D,20080925,000000,0.5876,0.6457,0.5876,0.6457,263606,0
+IDT.US,D,20080926,000000,0.5602,0.6457,0.5602,0.6215,379860,0
+IDT.US,D,20080929,000000,0.612,0.7126,0.5876,0.6273,193158,0
+IDT.US,D,20080930,000000,0.6273,0.6273,0.5876,0.6215,742517,0
+IDT.US,D,20081001,000000,0.5692,0.6273,0.5692,0.5876,119281,0
+IDT.US,D,20081002,000000,0.594,0.6215,0.5452,0.5452,212311,0
+IDT.US,D,20081003,000000,0.5876,0.5876,0.5785,0.5785,234716,0
+IDT.US,D,20081006,000000,0.5602,0.6273,0.5452,0.5692,2869583,0
+IDT.US,D,20081007,000000,0.5358,0.5785,0.5024,0.5785,203711,0
+IDT.US,D,20081008,000000,0.5602,0.5785,0.5207,0.5358,459738,0
+IDT.US,D,20081009,000000,0.5692,0.5692,0.48724,0.5268,353668,0
+IDT.US,D,20081010,000000,0.48724,0.5268,0.46881,0.47801,1675242,0
+IDT.US,D,20081013,000000,0.5358,0.6273,0.49342,0.594,375485,0
+IDT.US,D,20081014,000000,0.6215,0.8616,0.5207,0.5692,706105,0
+IDT.US,D,20081015,000000,0.5207,0.6759,0.5116,0.5692,404073,0
+IDT.US,D,20081016,000000,0.5785,0.5785,0.42934,0.5268,1246883,0
+IDT.US,D,20081017,000000,0.5358,0.594,0.49342,0.5817,761203,0
+IDT.US,D,20081020,000000,0.5876,0.5876,0.5024,0.5785,1068492,0
+IDT.US,D,20081021,000000,0.5116,0.5602,0.5024,0.5207,733459,0
+IDT.US,D,20081022,000000,0.5358,0.6363,0.48724,0.5268,1318436,0
+IDT.US,D,20081023,000000,0.6608,0.6608,0.5452,0.6215,1539841,0
+IDT.US,D,20081024,000000,0.5602,0.6273,0.5207,0.603,1923376,0
+IDT.US,D,20081027,000000,0.5358,0.6548,0.5358,0.6363,241542,0
+IDT.US,D,20081028,000000,0.603,0.7126,0.5876,0.679,343997,0
+IDT.US,D,20081029,000000,0.6699,0.7947,0.6548,0.7276,497126,0
+IDT.US,D,20081030,000000,0.7794,0.8283,0.7126,0.7551,346435,0
+IDT.US,D,20081031,000000,0.8465,0.9135,0.7794,0.8556,1051705,0
+IDT.US,D,20081103,000000,0.8374,0.9044,0.7705,0.8374,474151,0
+IDT.US,D,20081104,000000,0.8707,0.8799,0.8222,0.8374,765209,0
+IDT.US,D,20081105,000000,0.8799,0.8799,0.8222,0.8222,304468,0
+IDT.US,D,20081106,000000,0.7705,0.8039,0.7458,0.7884,309751,0
+IDT.US,D,20081107,000000,0.7126,0.7884,0.7126,0.7215,281241,0
+IDT.US,D,20081110,000000,0.6882,0.7705,0.612,0.6215,321567,0
+IDT.US,D,20081111,000000,0.6215,0.6699,0.5207,0.5785,461521,0
+IDT.US,D,20081112,000000,0.6363,0.6363,0.5541,0.6181,436585,0
+IDT.US,D,20081113,000000,0.5876,0.6363,0.5207,0.6215,194992,0
+IDT.US,D,20081114,000000,0.6548,0.6699,0.5876,0.594,131034,0
+IDT.US,D,20081117,000000,0.6273,0.6363,0.5541,0.5602,327752,0
+IDT.US,D,20081118,000000,0.5785,0.594,0.5358,0.594,201532,0
+IDT.US,D,20081119,000000,0.5452,0.594,0.49342,0.49342,390601,0
+IDT.US,D,20081120,000000,0.49342,0.5024,0.45987,0.46881,437804,0
+IDT.US,D,20081121,000000,0.49342,0.49342,0.39264,0.42028,521258,0
+IDT.US,D,20081124,000000,0.44751,0.45385,0.39577,0.41104,495173,0
+IDT.US,D,20081125,000000,0.4353,0.4353,0.34406,0.35331,1058165,0
+IDT.US,D,20081126,000000,0.37759,0.40203,0.35016,0.38669,451883,0
+IDT.US,D,20081128,000000,0.37759,0.37759,0.30141,0.35923,418624,0
+IDT.US,D,20081201,000000,0.34406,0.38669,0.34406,0.34406,357922,0
+IDT.US,D,20081202,000000,0.35331,0.40203,0.35331,0.39264,237662,0
+IDT.US,D,20081203,000000,0.36843,0.41104,0.35923,0.36843,372797,0
+IDT.US,D,20081204,000000,0.36843,0.40203,0.36843,0.38669,279961,0
+IDT.US,D,20081205,000000,0.38669,0.5024,0.38669,0.5024,408141,0
+IDT.US,D,20081208,000000,0.45385,0.7126,0.45385,0.7126,506024,0
+IDT.US,D,20081209,000000,0.6363,0.6363,0.5207,0.594,1363044,0
+IDT.US,D,20081210,000000,0.603,0.603,0.5207,0.5358,393920,0
+IDT.US,D,20081211,000000,0.5024,0.5116,0.35923,0.35923,372912,0
+IDT.US,D,20081212,000000,0.42028,0.47801,0.39264,0.4447,350125,0
+IDT.US,D,20081215,000000,0.4447,0.48724,0.41104,0.41104,543124,0
+IDT.US,D,20081216,000000,0.35923,0.42028,0.35331,0.39264,405883,0
+IDT.US,D,20081217,000000,0.38669,0.41104,0.37759,0.39264,234934,0
+IDT.US,D,20081218,000000,0.40203,0.41104,0.34406,0.35923,401392,0
+IDT.US,D,20081219,000000,0.38669,0.38669,0.20102,0.20102,2409633,0
+IDT.US,D,20081222,000000,0.30141,0.37759,0.26797,0.37759,1330078,0
+IDT.US,D,20081223,000000,0.34406,0.37759,0.29238,0.31971,1308701,0
+IDT.US,D,20081224,000000,0.31971,0.32566,0.30141,0.31058,106433,0
+IDT.US,D,20081226,000000,0.33504,0.33504,0.30141,0.31058,155648,0
+IDT.US,D,20081229,000000,0.30141,0.31971,0.28619,0.30141,539836,0
+IDT.US,D,20081230,000000,0.31058,0.33504,0.30141,0.31971,280836,0
+IDT.US,D,20081231,000000,0.30141,0.33504,0.28619,0.33504,385561,0
+IDT.US,D,20090102,000000,0.30141,0.32566,0.30141,0.31971,211864,0
+IDT.US,D,20090105,000000,0.31058,0.38669,0.31058,0.36843,882452,0
+IDT.US,D,20090106,000000,0.36843,0.39264,0.36843,0.37759,382762,0
+IDT.US,D,20090107,000000,0.36843,0.38669,0.31058,0.31058,378253,0
+IDT.US,D,20090108,000000,0.31971,0.35923,0.31058,0.31971,482084,0
+IDT.US,D,20090109,000000,0.32566,0.32566,0.31058,0.31971,361742,0
+IDT.US,D,20090112,000000,0.31971,0.34406,0.30141,0.31058,501473,0
+IDT.US,D,20090113,000000,0.30141,0.32566,0.27708,0.30141,1209853,0
+IDT.US,D,20090114,000000,0.35331,0.36843,0.31058,0.31058,450447,0
+IDT.US,D,20090115,000000,0.31971,0.35016,0.29238,0.30141,487837,0
+IDT.US,D,20090116,000000,0.31058,0.31971,0.28619,0.29238,444750,0
+IDT.US,D,20090120,000000,0.28619,0.29238,0.2588,0.2588,244658,0
+IDT.US,D,20090121,000000,0.26797,0.27708,0.2588,0.26797,168081,0
+IDT.US,D,20090122,000000,0.2588,0.26797,0.23445,0.23445,498930,0
+IDT.US,D,20090123,000000,0.22842,0.24355,0.22528,0.22528,505684,0
+IDT.US,D,20090126,000000,0.23445,0.25282,0.22528,0.25282,544888,0
+IDT.US,D,20090127,000000,0.2588,0.2588,0.24355,0.25282,354691,0
+IDT.US,D,20090128,000000,0.25282,0.2588,0.24355,0.2588,319614,0
+IDT.US,D,20090129,000000,0.2588,0.27708,0.25282,0.2588,200875,0
+IDT.US,D,20090130,000000,0.26797,0.31058,0.2588,0.29238,1831750,0
+IDT.US,D,20090202,000000,0.31671,0.31671,0.2588,0.29238,224504,0
+IDT.US,D,20090203,000000,0.28619,0.31058,0.27708,0.30141,106669,0
+IDT.US,D,20090204,000000,0.29238,0.29238,0.25282,0.25282,300230,0
+IDT.US,D,20090205,000000,0.2588,0.28619,0.2588,0.26797,270286,0
+IDT.US,D,20090206,000000,0.26797,0.30141,0.26797,0.29238,101288,0
+IDT.US,D,20090209,000000,0.31671,0.31971,0.26797,0.31058,234955,0
+IDT.US,D,20090210,000000,0.31058,0.33504,0.28619,0.28619,611841,0
+IDT.US,D,20090211,000000,0.28619,0.32566,0.28619,0.31058,107914,0
+IDT.US,D,20090212,000000,0.30141,0.33504,0.28619,0.32566,119524,0
+IDT.US,D,20090213,000000,0.33504,0.34406,0.30141,0.32566,88441,0
+IDT.US,D,20090217,000000,0.35016,0.35016,0.28619,0.32566,241631,0
+IDT.US,D,20090218,000000,0.31971,0.32566,0.27708,0.27708,144864,0
+IDT.US,D,20090219,000000,0.27708,0.30141,0.2588,0.2588,247922,0
+IDT.US,D,20090220,000000,0.2588,0.34406,0.2588,0.32566,2594049,0
+IDT.US,D,20090223,000000,0.29238,0.33504,0.27708,0.28619,238908,0
+IDT.US,D,20090224,000000,0.26797,0.41104,0.26797,0.29238,339986,0
+IDT.US,D,20090225,000000,0.21309,0.28014,0.21309,0.25282,500075,0
+IDT.US,D,20090226,000000,0.28014,0.30141,0.24355,0.28014,391615,0
+IDT.US,D,20090227,000000,0.2619,0.28619,0.25282,0.25282,761347,0
+IDT.US,D,20090302,000000,0.25282,0.27395,0.25282,0.25579,531039,0
+IDT.US,D,20090303,000000,0.2619,0.28924,0.2619,0.28014,419851,0
+IDT.US,D,20090304,000000,0.28319,0.5268,0.28014,0.5268,2644237,0
+IDT.US,D,20090305,000000,0.5024,0.5024,0.34702,0.34702,1027886,0
+IDT.US,D,20090306,000000,0.34702,0.38974,0.22227,0.35016,946629,0
+IDT.US,D,20090309,000000,0.35635,0.35923,0.27097,0.27395,527486,0
+IDT.US,D,20090310,000000,0.28014,0.32892,0.27708,0.29544,251116,0
+IDT.US,D,20090311,000000,0.31971,0.31971,0.28924,0.29544,150484,0
+IDT.US,D,20090312,000000,0.28014,0.31971,0.28014,0.31358,337597,0
+IDT.US,D,20090313,000000,0.31971,0.32267,0.28924,0.30141,173875,0
+IDT.US,D,20090316,000000,0.30141,0.34112,0.29842,0.32566,513020,0
+IDT.US,D,20090317,000000,0.32892,0.37759,0.31671,0.37759,134709,0
+IDT.US,D,20090318,000000,0.37759,0.37759,0.33504,0.34406,270153,0
+IDT.US,D,20090319,000000,0.36222,0.36222,0.33504,0.33809,146898,0
+IDT.US,D,20090320,000000,0.34112,0.35331,0.31971,0.33809,325952,0
+IDT.US,D,20090323,000000,0.35923,0.35923,0.3076,0.33504,294308,0
+IDT.US,D,20090324,000000,0.33504,0.33504,0.31971,0.31971,192588,0
+IDT.US,D,20090325,000000,0.32267,0.33504,0.31671,0.32267,513416,0
+IDT.US,D,20090326,000000,0.32566,0.33194,0.31971,0.32566,246669,0
+IDT.US,D,20090327,000000,0.32566,0.32566,0.3076,0.31971,88247,0
+IDT.US,D,20090330,000000,0.31358,0.33809,0.30141,0.32892,520896,0
+IDT.US,D,20090331,000000,0.33504,0.33504,0.32267,0.32267,154672,0
+IDT.US,D,20090401,000000,0.31058,0.32892,0.31058,0.31971,155305,0
+IDT.US,D,20090402,000000,0.32566,0.34406,0.31971,0.33194,958088,0
+IDT.US,D,20090403,000000,0.32892,0.33504,0.32267,0.33194,197873,0
+IDT.US,D,20090406,000000,0.32892,0.32892,0.31971,0.31971,91656,0
+IDT.US,D,20090407,000000,0.31971,0.33504,0.30447,0.32267,1340311,0
+IDT.US,D,20090408,000000,0.32267,0.35635,0.31971,0.35635,454877,0
+IDT.US,D,20090409,000000,0.38066,0.38066,0.35016,0.36843,328541,0
+IDT.US,D,20090413,000000,0.36843,0.38066,0.35923,0.37759,485104,0
+IDT.US,D,20090414,000000,0.37759,0.38066,0.35923,0.35923,324226,0
+IDT.US,D,20090415,000000,0.35923,0.38669,0.35635,0.3838,107547,0
+IDT.US,D,20090416,000000,0.38974,0.47208,0.38974,0.44751,471890,0
+IDT.US,D,20090417,000000,0.44751,0.45695,0.38669,0.40485,479226,0
+IDT.US,D,20090420,000000,0.3838,0.40812,0.37759,0.38066,282312,0
+IDT.US,D,20090421,000000,0.36843,0.42325,0.36843,0.41723,302231,0
+IDT.US,D,20090422,000000,0.41416,0.42028,0.37759,0.3838,119855,0
+IDT.US,D,20090423,000000,0.39875,0.41416,0.38066,0.38669,159575,0
+IDT.US,D,20090424,000000,0.40485,0.43858,0.40485,0.40812,352243,0
+IDT.US,D,20090427,000000,0.40203,0.42631,0.38974,0.39577,193540,0
+IDT.US,D,20090428,000000,0.39577,0.41723,0.37157,0.37759,274390,0
+IDT.US,D,20090429,000000,0.37759,0.41104,0.36843,0.3838,338704,0
+IDT.US,D,20090430,000000,0.38974,0.40203,0.37759,0.38066,372451,0
+IDT.US,D,20090501,000000,0.36843,0.38669,0.35923,0.37157,455571,0
+IDT.US,D,20090504,000000,0.42028,0.42028,0.38669,0.39875,302302,0
+IDT.US,D,20090505,000000,0.39875,0.39875,0.37453,0.37453,530420,0
+IDT.US,D,20090506,000000,0.38066,0.4353,0.37759,0.42325,940244,0
+IDT.US,D,20090507,000000,0.45065,0.45065,0.42028,0.42631,219708,0
+IDT.US,D,20090508,000000,0.43224,0.45987,0.43224,0.45987,201613,0
+IDT.US,D,20090511,000000,0.47801,0.5358,0.46881,0.5145,348337,0
+IDT.US,D,20090512,000000,0.5331,0.5331,0.45385,0.45987,429141,0
+IDT.US,D,20090513,000000,0.42028,0.46881,0.39577,0.4353,564939,0
+IDT.US,D,20090514,000000,0.4353,0.49618,0.4353,0.48724,382278,0
+IDT.US,D,20090515,000000,0.47497,0.47497,0.42028,0.42934,417110,0
+IDT.US,D,20090518,000000,0.41416,0.46295,0.41416,0.46295,261376,0
+IDT.US,D,20090519,000000,0.49035,0.49618,0.46581,0.48724,277539,0
+IDT.US,D,20090520,000000,0.5024,0.5177,0.48097,0.48406,399964,0
+IDT.US,D,20090521,000000,0.48097,0.48097,0.42028,0.42325,273741,0
+IDT.US,D,20090522,000000,0.43224,0.44751,0.43224,0.43858,280758,0
+IDT.US,D,20090526,000000,0.41723,0.43858,0.36222,0.42934,355499,0
+IDT.US,D,20090527,000000,0.42325,0.42934,0.40812,0.41416,161009,0
+IDT.US,D,20090528,000000,0.45987,0.46295,0.42934,0.43224,249003,0
+IDT.US,D,20090529,000000,0.43224,0.46881,0.40203,0.46881,592607,0
+IDT.US,D,20090601,000000,0.45987,0.47208,0.44751,0.46881,334760,0
+IDT.US,D,20090602,000000,0.46881,0.49035,0.45987,0.48406,273551,0
+IDT.US,D,20090603,000000,0.48406,0.49035,0.45987,0.47208,107220,0
+IDT.US,D,20090604,000000,0.47497,0.49035,0.47497,0.48724,209539,0
+IDT.US,D,20090605,000000,0.49035,0.5145,0.49035,0.5055,167531,0
+IDT.US,D,20090608,000000,0.5145,0.5177,0.49342,0.49342,137275,0
+IDT.US,D,20090609,000000,0.49618,0.5234,0.47497,0.49035,338794,0
+IDT.US,D,20090610,000000,0.49342,0.5055,0.47208,0.49035,277926,0
+IDT.US,D,20090611,000000,0.49035,0.5177,0.49035,0.5055,189681,0
+IDT.US,D,20090612,000000,0.5116,0.5268,0.48097,0.49035,334482,0
+IDT.US,D,20090615,000000,0.46881,0.5234,0.46881,0.5055,473866,0
+IDT.US,D,20090616,000000,0.47497,0.49618,0.4447,0.48097,281304,0
+IDT.US,D,20090617,000000,0.46881,0.48724,0.46881,0.47208,276380,0
+IDT.US,D,20090618,000000,0.47208,0.49035,0.46581,0.47497,118164,0
+IDT.US,D,20090619,000000,0.48406,0.49035,0.47497,0.48406,296737,0
+IDT.US,D,20090622,000000,0.49035,0.49035,0.46295,0.46581,362686,0
+IDT.US,D,20090623,000000,0.47208,0.48097,0.45987,0.47208,154459,0
+IDT.US,D,20090624,000000,0.47497,0.47497,0.44149,0.45695,499382,0
+IDT.US,D,20090625,000000,0.45385,0.5055,0.44751,0.5055,302823,0
+IDT.US,D,20090626,000000,0.49035,0.49342,0.4353,0.4353,6044675,0
+IDT.US,D,20090629,000000,0.44149,0.45987,0.44149,0.44751,373410,0
+IDT.US,D,20090630,000000,0.44751,0.48406,0.4447,0.45385,209328,0
+IDT.US,D,20090701,000000,0.45695,0.47497,0.45385,0.45385,105204,0
+IDT.US,D,20090702,000000,0.45065,0.48406,0.45065,0.45987,117895,0
+IDT.US,D,20090706,000000,0.46581,0.49035,0.45987,0.49035,240818,0
+IDT.US,D,20090707,000000,0.48097,0.49943,0.48097,0.48406,601059,0
+IDT.US,D,20090708,000000,0.47497,0.49342,0.47497,0.49035,143862,0
+IDT.US,D,20090709,000000,0.49342,0.5234,0.49035,0.5177,622223,0
+IDT.US,D,20090710,000000,0.5116,0.5268,0.5055,0.5177,161221,0
+IDT.US,D,20090713,000000,0.5299,0.5299,0.5234,0.5234,104433,0
+IDT.US,D,20090714,000000,0.5299,0.5299,0.5145,0.5177,144681,0
+IDT.US,D,20090715,000000,0.5177,0.5418,0.5024,0.5268,1069267,0
+IDT.US,D,20090716,000000,0.5116,0.5299,0.5085,0.5234,574410,0
+IDT.US,D,20090717,000000,0.5299,0.5541,0.5234,0.5452,485481,0
+IDT.US,D,20090720,000000,0.5633,0.5785,0.5541,0.5572,302123,0
+IDT.US,D,20090721,000000,0.5572,0.6059,0.5509,0.5876,491873,0
+IDT.US,D,20090722,000000,0.5876,0.6273,0.5725,0.6181,170926,0
+IDT.US,D,20090723,000000,0.6242,0.6759,0.6242,0.6576,490090,0
+IDT.US,D,20090724,000000,0.6363,0.679,0.6363,0.6637,197098,0
+IDT.US,D,20090727,000000,0.679,0.679,0.6608,0.6637,280149,0
+IDT.US,D,20090728,000000,0.6699,0.6972,0.6608,0.6972,335081,0
+IDT.US,D,20090729,000000,0.6972,0.6972,0.6637,0.6759,140224,0
+IDT.US,D,20090730,000000,0.6853,0.7371,0.679,0.7096,757643,0
+IDT.US,D,20090731,000000,0.7126,0.7371,0.7003,0.7248,227617,0
+IDT.US,D,20090803,000000,0.7371,0.7583,0.7153,0.7248,248577,0
+IDT.US,D,20090804,000000,0.7276,0.7428,0.6972,0.7248,219139,0
+IDT.US,D,20090805,000000,0.7248,0.7458,0.6972,0.7003,125732,0
+IDT.US,D,20090806,000000,0.6911,0.7096,0.6853,0.7003,198599,0
+IDT.US,D,20090807,000000,0.7096,0.7644,0.7003,0.7428,358905,0
+IDT.US,D,20090810,000000,0.7428,0.7428,0.6972,0.7428,330055,0
+IDT.US,D,20090811,000000,0.7276,0.7337,0.7186,0.7186,104082,0
+IDT.US,D,20090812,000000,0.7126,0.7399,0.7126,0.7186,190224,0
+IDT.US,D,20090813,000000,0.7248,0.7337,0.7186,0.7248,94363,0
+IDT.US,D,20090814,000000,0.7248,0.7276,0.7096,0.7126,216497,0
+IDT.US,D,20090817,000000,0.6972,0.6972,0.6699,0.6882,239848,0
+IDT.US,D,20090818,000000,0.6759,0.7063,0.6759,0.7063,198790,0
+IDT.US,D,20090819,000000,0.6972,0.7003,0.6699,0.6972,122938,0
+IDT.US,D,20090820,000000,0.679,0.6972,0.6729,0.6882,108748,0
+IDT.US,D,20090821,000000,0.6944,0.7248,0.6699,0.7248,212297,0
+IDT.US,D,20090824,000000,0.7248,0.7371,0.6911,0.7126,104885,0
+IDT.US,D,20090825,000000,0.7126,0.7215,0.6911,0.7003,153611,0
+IDT.US,D,20090826,000000,0.7063,0.7276,0.6911,0.6944,129063,0
+IDT.US,D,20090827,000000,0.7003,0.7153,0.6972,0.7063,160402,0
+IDT.US,D,20090828,000000,0.7096,0.7248,0.7063,0.7096,203062,0
+IDT.US,D,20090831,000000,0.6911,0.7215,0.6911,0.7186,162808,0
+IDT.US,D,20090901,000000,0.7003,0.7215,0.7003,0.7034,212853,0
+IDT.US,D,20090902,000000,0.7003,0.7096,0.6944,0.7003,101785,0
+IDT.US,D,20090903,000000,0.6911,0.7153,0.6911,0.7063,146035,0
+IDT.US,D,20090904,000000,0.7034,0.7186,0.6822,0.6972,80981,0
+IDT.US,D,20090908,000000,0.6972,0.6972,0.6882,0.6944,69593,0
+IDT.US,D,20090909,000000,0.6882,0.7215,0.6853,0.7003,146119,0
+IDT.US,D,20090910,000000,0.7003,0.7248,0.6911,0.7034,106898,0
+IDT.US,D,20090911,000000,0.7034,0.7521,0.7034,0.7337,319357,0
+IDT.US,D,20090914,000000,0.731,0.7371,0.7034,0.731,206521,0
+IDT.US,D,20090915,000000,0.7551,0.7979,0.7491,0.7884,167840,0
+IDT.US,D,20090916,000000,0.7859,0.8131,0.7794,0.8009,119868,0
+IDT.US,D,20090917,000000,0.8069,0.8677,0.7979,0.8283,245523,0
+IDT.US,D,20090918,000000,0.8465,0.8465,0.7859,0.8435,125087,0
+IDT.US,D,20090921,000000,0.8343,0.8406,0.7859,0.8192,144568,0
+IDT.US,D,20090922,000000,0.8222,0.8649,0.8069,0.8496,237066,0
+IDT.US,D,20090923,000000,0.8465,0.874,0.8406,0.8589,175252,0
+IDT.US,D,20090924,000000,0.877,0.9439,0.877,0.9225,709379,0
+IDT.US,D,20090925,000000,0.9319,1.0354,0.9075,0.9288,355350,0
+IDT.US,D,20090928,000000,0.9408,0.9864,0.874,0.9165,284081,0
+IDT.US,D,20090929,000000,0.9104,0.9837,0.8707,0.947,280385,0
+IDT.US,D,20090930,000000,0.9346,0.9346,0.9044,0.9104,155970,0
+IDT.US,D,20091001,000000,0.9014,0.9319,0.9014,0.9165,65279,0
+IDT.US,D,20091002,000000,0.9135,0.9165,0.8923,0.9075,31923,0
+IDT.US,D,20091005,000000,0.9288,0.9439,0.9196,0.9408,123350,0
+IDT.US,D,20091006,000000,0.9439,0.9713,0.9135,0.9623,104207,0
+IDT.US,D,20091007,000000,0.9623,1.0657,0.9501,1.0108,262334,0
+IDT.US,D,20091008,000000,1.026,1.0627,0.9713,1.0565,168127,0
+IDT.US,D,20091009,000000,1.0565,1.0627,1.0565,1.0627,93301,0
+IDT.US,D,20091012,000000,1.0748,1.078,1.0049,1.026,103861,0
+IDT.US,D,20091013,000000,1.0078,1.0323,0.9837,1.0171,45407,0
+IDT.US,D,20091014,000000,1.0108,1.0809,0.9744,0.9987,178435,0
+IDT.US,D,20091015,000000,0.9896,1.0476,0.9805,1.0232,57349,0
+IDT.US,D,20091016,000000,1.026,1.0503,1.0108,1.0232,117969,0
+IDT.US,D,20091019,000000,1.0442,1.1846,1.0442,1.1846,495155,0
+IDT.US,D,20091020,000000,1.1754,1.1876,1.1298,1.1631,350036,0
+IDT.US,D,20091021,000000,1.1449,1.2149,1.1328,1.1328,327223,0
+IDT.US,D,20091022,000000,1.0627,1.1265,1.0417,1.1054,177784,0
+IDT.US,D,20091023,000000,1.1174,1.1265,1.0417,1.1146,82432,0
+IDT.US,D,20091026,000000,1.1265,1.1724,1.0565,1.1662,261668,0
+IDT.US,D,20091027,000000,1.1328,1.16,1.1023,1.1481,216057,0
+IDT.US,D,20091028,000000,1.16,1.16,1.078,1.0991,395054,0
+IDT.US,D,20091029,000000,1.1146,1.2332,1.1023,1.1662,577525,0
+IDT.US,D,20091030,000000,1.1815,1.2302,1.1358,1.1936,440605,0
+IDT.US,D,20091102,000000,1.2149,1.218,1.1114,1.1237,317813,0
+IDT.US,D,20091103,000000,1.1265,1.1815,1.0657,1.1754,295940,0
+IDT.US,D,20091104,000000,1.16,1.16,1.0809,1.0809,185267,0
+IDT.US,D,20091105,000000,1.1054,1.1631,1.0871,1.1631,122256,0
+IDT.US,D,20091106,000000,1.1571,1.1724,1.1084,1.1662,95298,0
+IDT.US,D,20091109,000000,1.1631,1.1815,1.1418,1.1449,91336,0
+IDT.US,D,20091110,000000,1.1418,1.154,1.1205,1.1418,96290,0
+IDT.US,D,20091111,000000,1.1328,1.1418,1.0965,1.1328,136655,0
+IDT.US,D,20091112,000000,1.1418,1.1631,1.1054,1.1174,25601,0
+IDT.US,D,20091113,000000,1.0965,1.1205,1.0965,1.1054,47325,0
+IDT.US,D,20091116,000000,1.1114,1.1389,1.1054,1.1328,94196,0
+IDT.US,D,20091117,000000,1.1389,1.1662,1.1265,1.1631,85161,0
+IDT.US,D,20091118,000000,1.1631,1.1662,1.1358,1.1449,27517,0
+IDT.US,D,20091119,000000,1.1571,1.1662,1.0901,1.1174,139484,0
+IDT.US,D,20091120,000000,1.1084,1.1358,1.1084,1.1328,111873,0
+IDT.US,D,20091123,000000,1.1449,1.1449,1.0871,1.1174,97774,0
+IDT.US,D,20091124,000000,1.1205,1.1205,1.1023,1.1205,58314,0
+IDT.US,D,20091125,000000,1.1084,1.1205,1.1023,1.1146,53343,0
+IDT.US,D,20091127,000000,1.1084,1.1389,1.1084,1.1328,107113,0
+IDT.US,D,20091130,000000,1.1512,1.1512,1.1023,1.1265,61444,0
+IDT.US,D,20091201,000000,1.1265,1.1481,1.1114,1.1418,87431,0
+IDT.US,D,20091202,000000,1.1298,1.2029,1.1298,1.1846,148514,0
+IDT.US,D,20091203,000000,1.1936,1.2149,1.1571,1.2057,152421,0
+IDT.US,D,20091204,000000,1.218,1.3124,1.218,1.279,126561,0
+IDT.US,D,20091207,000000,1.279,1.352,1.279,1.3367,213060,0
+IDT.US,D,20091208,000000,1.3367,1.352,1.3367,1.349,106212,0
+IDT.US,D,20091209,000000,1.3613,1.3613,1.2546,1.2668,300478,0
+IDT.US,D,20091210,000000,1.3003,1.3003,1.2455,1.2515,110398,0
+IDT.US,D,20091211,000000,1.1724,1.2396,1.1084,1.1205,524166,0
+IDT.US,D,20091214,000000,1.1205,1.1783,1.1205,1.1783,227798,0
+IDT.US,D,20091215,000000,1.1997,1.2242,1.1754,1.2087,168583,0
+IDT.US,D,20091216,000000,1.2272,1.2272,1.2029,1.2211,177143,0
+IDT.US,D,20091217,000000,1.2242,1.2242,1.2118,1.2118,86958,0
+IDT.US,D,20091218,000000,1.218,1.3093,1.2057,1.3093,161614,0
+IDT.US,D,20091221,000000,1.3033,1.3247,1.2576,1.3183,197998,0
+IDT.US,D,20091222,000000,1.3307,1.3641,1.291,1.3459,136717,0
+IDT.US,D,20091223,000000,1.279,1.3916,1.2483,1.3702,103706,0
+IDT.US,D,20091224,000000,1.3948,1.3948,1.3338,1.3673,200479,0
+IDT.US,D,20091228,000000,1.3673,1.492,1.349,1.4615,223153,0
+IDT.US,D,20091229,000000,1.492,1.5042,1.4342,1.4615,146703,0
+IDT.US,D,20091230,000000,1.4615,1.4737,1.4402,1.4615,205487,0
+IDT.US,D,20091231,000000,1.4435,1.4768,1.3855,1.4768,130672,0
+IDT.US,D,20100104,000000,1.5013,1.5224,1.3855,1.416,234170,0
+IDT.US,D,20100105,000000,1.4221,1.4554,1.3702,1.4005,146676,0
+IDT.US,D,20100106,000000,1.416,1.4311,1.3613,1.3855,155449,0
+IDT.US,D,20100107,000000,1.3641,1.3641,1.2637,1.2848,320805,0
+IDT.US,D,20100108,000000,1.282,1.3153,1.282,1.3124,43524,0
+IDT.US,D,20100111,000000,1.3003,1.3398,1.3003,1.3367,180791,0
+IDT.US,D,20100112,000000,1.3613,1.3613,1.3033,1.3065,228225,0
+IDT.US,D,20100113,000000,1.2942,1.3183,1.282,1.297,212276,0
+IDT.US,D,20100114,000000,1.3153,1.3153,1.291,1.3003,101488,0
+IDT.US,D,20100115,000000,1.3153,1.3338,1.3003,1.3033,178905,0
+IDT.US,D,20100119,000000,1.2883,1.2883,1.218,1.2576,374372,0
+IDT.US,D,20100120,000000,1.2396,1.2759,1.1846,1.2332,184336,0
+IDT.US,D,20100121,000000,1.2272,1.2396,1.2118,1.2272,176028,0
+IDT.US,D,20100122,000000,1.2211,1.3033,1.2118,1.2848,274679,0
+IDT.US,D,20100125,000000,1.3183,1.3702,1.2942,1.3613,337163,0
+IDT.US,D,20100126,000000,1.3824,1.4221,1.3641,1.4221,260158,0
+IDT.US,D,20100127,000000,1.4128,1.4128,1.3763,1.4066,210582,0
+IDT.US,D,20100128,000000,1.4281,1.4281,1.3367,1.3613,82734,0
+IDT.US,D,20100129,000000,1.3948,1.3976,1.349,1.355,178481,0
+IDT.US,D,20100201,000000,1.3824,1.4128,1.355,1.3886,181577,0
+IDT.US,D,20100202,000000,1.4066,1.4554,1.355,1.355,286763,0
+IDT.US,D,20100203,000000,1.3673,1.4372,1.3641,1.4372,276706,0
+IDT.US,D,20100204,000000,1.4587,1.5194,1.416,1.4523,392081,0
+IDT.US,D,20100205,000000,1.4615,1.5224,1.4494,1.4737,294704,0
+IDT.US,D,20100208,000000,1.5013,1.5103,1.4523,1.4768,89516,0
+IDT.US,D,20100209,000000,1.5013,1.5164,1.4615,1.4737,76830,0
+IDT.US,D,20100210,000000,1.4982,1.5224,1.4889,1.4982,210697,0
+IDT.US,D,20100211,000000,1.5103,1.5194,1.4862,1.5073,162981,0
+IDT.US,D,20100212,000000,1.4889,1.5346,1.4647,1.5346,191527,0
+IDT.US,D,20100216,000000,1.547,1.5529,1.492,1.5317,195771,0
+IDT.US,D,20100217,000000,1.5379,1.5379,1.5103,1.5194,88735,0
+IDT.US,D,20100218,000000,1.495,1.5194,1.4647,1.5134,66055,0
+IDT.US,D,20100219,000000,1.5164,1.5224,1.5134,1.5164,87975,0
+IDT.US,D,20100222,000000,1.5346,1.5346,1.5013,1.5013,166639,0
+IDT.US,D,20100223,000000,1.5164,1.5164,1.4889,1.5103,85109,0
+IDT.US,D,20100224,000000,1.5194,1.5194,1.4707,1.4707,83247,0
+IDT.US,D,20100225,000000,1.4587,1.4647,1.3948,1.4066,156774,0
+IDT.US,D,20100226,000000,1.4038,1.4435,1.3948,1.4435,115599,0
+IDT.US,D,20100301,000000,1.4615,1.4798,1.4402,1.4676,74201,0
+IDT.US,D,20100302,000000,1.4587,1.4982,1.4342,1.4982,93626,0
+IDT.US,D,20100303,000000,1.4889,1.565,1.4889,1.565,371223,0
+IDT.US,D,20100304,000000,1.565,1.565,1.4372,1.5346,154891,0
+IDT.US,D,20100305,000000,1.5283,1.5283,1.4982,1.5134,160164,0
+IDT.US,D,20100308,000000,1.5224,1.5224,1.5073,1.5103,107051,0
+IDT.US,D,20100309,000000,1.5013,1.5224,1.5013,1.5134,59657,0
+IDT.US,D,20100310,000000,1.495,1.5134,1.492,1.5073,97910,0
+IDT.US,D,20100311,000000,1.5224,1.5559,1.4982,1.5559,151628,0
+IDT.US,D,20100312,000000,1.5803,1.6746,1.5803,1.6686,404226,0
+IDT.US,D,20100315,000000,1.6717,1.7449,1.6656,1.7084,295123,0
+IDT.US,D,20100316,000000,1.7235,1.7387,1.7053,1.7296,165854,0
+IDT.US,D,20100317,000000,1.7356,1.8056,1.7235,1.7813,331141,0
+IDT.US,D,20100318,000000,1.8118,2.0827,1.7872,2.0007,997537,0
+IDT.US,D,20100319,000000,2.0219,2.2838,1.9822,2.2838,1451891,0
+IDT.US,D,20100322,000000,2.2838,2.4205,2.0707,2.2288,1153078,0
+IDT.US,D,20100323,000000,2.2108,2.3844,2.1466,2.2138,702866,0
+IDT.US,D,20100324,000000,2.2288,2.3235,2.1773,2.2046,397047,0
+IDT.US,D,20100325,000000,2.1893,2.2352,2.1773,2.1773,127721,0
+IDT.US,D,20100326,000000,2.1466,2.2046,1.8909,1.9641,652960,0
+IDT.US,D,20100329,000000,1.9915,2.1162,1.9641,2.0951,326320,0
+IDT.US,D,20100330,000000,2.0917,2.1192,1.9794,2.0158,183573,0
+IDT.US,D,20100331,000000,1.9884,2.0097,1.9672,1.9732,133088,0
+IDT.US,D,20100401,000000,1.9794,2.0128,1.976,1.9884,108098,0
+IDT.US,D,20100405,000000,2.1132,2.1132,2.0035,2.0976,304561,0
+IDT.US,D,20100406,000000,2.1012,2.2471,2.1012,2.1314,497392,0
+IDT.US,D,20100407,000000,2.11,2.1589,2.0554,2.0797,147970,0
+IDT.US,D,20100408,000000,2.0707,2.1225,2.0432,2.0827,139322,0
+IDT.US,D,20100409,000000,2.0858,2.0858,2.0248,2.0373,125164,0
+IDT.US,D,20100412,000000,2.0373,2.1071,2.0373,2.0917,125408,0
+IDT.US,D,20100413,000000,2.1071,2.1773,2.0917,2.1648,241907,0
+IDT.US,D,20100414,000000,2.1528,2.238,2.1466,2.2108,425875,0
+IDT.US,D,20100415,000000,2.2288,2.2592,2.1681,2.2442,294240,0
+IDT.US,D,20100416,000000,2.2138,2.2654,2.1741,2.1741,334117,0
+IDT.US,D,20100419,000000,2.1528,2.2259,2.1528,2.1831,191016,0
+IDT.US,D,20100420,000000,2.2015,2.3568,2.2015,2.3538,355031,0
+IDT.US,D,20100421,000000,2.3904,2.7313,2.3781,2.6855,1277790,0
+IDT.US,D,20100422,000000,2.6888,2.9048,2.6311,2.8652,785709,0
+IDT.US,D,20100423,000000,2.8806,2.9201,2.7709,2.8043,582766,0
+IDT.US,D,20100426,000000,2.7864,2.8834,2.7864,2.7891,544497,0
+IDT.US,D,20100427,000000,2.7951,2.8198,2.71,2.7864,464176,0
+IDT.US,D,20100428,000000,2.7864,2.7864,2.6492,2.7192,401540,0
+IDT.US,D,20100429,000000,2.7222,3.3495,2.6826,3.0816,1198669,0
+IDT.US,D,20100430,000000,3.0085,3.045,2.9142,3.0176,408740,0
+IDT.US,D,20100503,000000,3.045,3.2461,2.981,3.1789,543790,0
+IDT.US,D,20100504,000000,3.1911,3.2245,3.0144,3.0481,342430,0
+IDT.US,D,20100505,000000,2.9628,3.0784,2.9355,2.9475,372193,0
+IDT.US,D,20100506,000000,2.8988,3.0358,2.4664,2.7374,543454,0
+IDT.US,D,20100507,000000,2.7648,2.7648,2.3781,2.4696,1000178,0
+IDT.US,D,20100510,000000,2.6708,2.71,2.5884,2.6916,599159,0
+IDT.US,D,20100511,000000,2.6158,2.9782,2.5943,2.8776,668048,0
+IDT.US,D,20100512,000000,2.8899,3.0419,2.8532,3.0176,573816,0
+IDT.US,D,20100513,000000,3.045,3.1576,2.9995,3.1271,482856,0
+IDT.US,D,20100514,000000,3.0419,3.0968,3.0114,3.0358,275486,0
+IDT.US,D,20100517,000000,3.045,3.1974,2.8686,2.9902,761553,0
+IDT.US,D,20100518,000000,3.0693,3.1789,3.045,3.0755,289222,0
+IDT.US,D,20100519,000000,3.033,3.121,2.9751,3.0664,328362,0
+IDT.US,D,20100520,000000,2.9382,2.9416,2.8165,2.835,535423,0
+IDT.US,D,20100521,000000,2.7831,2.984,2.7405,2.908,491954,0
+IDT.US,D,20100524,000000,2.8686,2.9565,2.8469,2.8592,195804,0
+IDT.US,D,20100525,000000,2.8136,2.8198,2.637,2.7374,428440,0
+IDT.US,D,20100526,000000,2.7527,2.9872,2.7527,2.8318,314831,0
+IDT.US,D,20100527,000000,2.8868,3.0055,2.8776,2.908,355837,0
+IDT.US,D,20100528,000000,2.9565,3.0358,2.8043,2.8652,479927,0
+IDT.US,D,20100601,000000,2.8532,2.8532,2.6035,2.6247,357570,0
+IDT.US,D,20100602,000000,2.6644,2.7951,2.6339,2.7558,263829,0
+IDT.US,D,20100603,000000,2.7891,2.8686,2.7436,2.7648,186117,0
+IDT.US,D,20100604,000000,2.7709,2.7831,2.6708,2.6797,155340,0
+IDT.US,D,20100607,000000,2.6675,2.7739,2.637,2.6708,394529,0
+IDT.US,D,20100608,000000,2.6708,2.7161,2.5759,2.6217,176417,0
+IDT.US,D,20100609,000000,2.6826,2.6826,2.5729,2.582,149376,0
+IDT.US,D,20100610,000000,2.6611,2.7405,2.5488,2.5577,604265,0
+IDT.US,D,20100611,000000,2.6732,3.1548,2.6524,3.1243,1572495,0
+IDT.US,D,20100614,000000,3.2003,3.3343,3.1271,3.2185,1219328,0
+IDT.US,D,20100615,000000,3.2948,3.4104,3.2124,3.3799,1205110,0
+IDT.US,D,20100616,000000,3.3799,3.3799,3.1757,3.31,865209,0
+IDT.US,D,20100617,000000,3.3279,3.4653,3.2703,3.31,675043,0
+IDT.US,D,20100618,000000,3.3647,3.3647,3.1395,3.2367,426018,0
+IDT.US,D,20100621,000000,3.3161,3.3313,3.1395,3.1395,1036246,0
+IDT.US,D,20100622,000000,3.1303,3.1852,2.9292,3.0206,939204,0
+IDT.US,D,20100623,000000,3.0055,3.045,2.8198,3.045,786247,0
+IDT.US,D,20100624,000000,3.045,3.0724,2.9382,3.0144,1207381,0
+IDT.US,D,20100625,000000,3.0206,3.0206,2.8015,2.981,7652522,0
+IDT.US,D,20100628,000000,2.9535,3.5139,2.9535,3.462,8648977,0
+IDT.US,D,20100629,000000,3.4104,3.654,3.3221,3.5443,4386617,0
+IDT.US,D,20100630,000000,3.5442,4.2199,3.4673,3.8823,5787211,0
+IDT.US,D,20100701,000000,3.8974,4.4912,3.8855,4.4274,7885114,0
+IDT.US,D,20100702,000000,4.397,4.7441,3.9219,4.3938,7738607,0
+IDT.US,D,20100706,000000,4.476,4.6407,4.2205,4.3938,4263857,0
+IDT.US,D,20100707,000000,4.3329,4.476,4.1198,4.4244,3863403,0
+IDT.US,D,20100708,000000,4.5521,4.5675,4.3696,4.5675,2375191,0
+IDT.US,D,20100709,000000,4.5857,4.9237,4.5004,4.878,4000628,0
+IDT.US,D,20100712,000000,4.9329,5.0607,4.8505,4.9785,3360543,0
+IDT.US,D,20100713,000000,5.0394,5.0699,4.8871,5.0242,1906453,0
+IDT.US,D,20100714,000000,4.9574,5.0211,4.8811,4.9633,1178499,0
+IDT.US,D,20100715,000000,4.7259,4.8538,4.5857,4.7778,2216322,0
+IDT.US,D,20100716,000000,4.7593,4.802,4.5857,4.6678,1061830,0
+IDT.US,D,20100719,000000,4.6558,4.7074,4.4303,4.5187,1144894,0
+IDT.US,D,20100720,000000,4.4485,4.7744,4.4119,4.7562,1207039,0
+IDT.US,D,20100721,000000,4.8202,4.8324,4.6497,4.6743,833132,0
+IDT.US,D,20100722,000000,4.7503,5.2525,4.7259,5.1461,2260744,0
+IDT.US,D,20100723,000000,5.14,5.2831,5.0119,5.2586,1639000,0
+IDT.US,D,20100726,000000,5.3106,5.9986,5.2586,5.7306,3094806,0
+IDT.US,D,20100727,000000,5.8129,5.8252,5.3471,5.3683,2043478,0
+IDT.US,D,20100728,000000,5.3713,5.557,5.3594,5.4596,944180,0
+IDT.US,D,20100729,000000,5.5692,5.7276,5.3683,5.6087,1336062,0
+IDT.US,D,20100730,000000,5.554,5.755,5.481,5.6393,1280652,0
+IDT.US,D,20100802,000000,5.7186,5.8616,5.6485,5.8313,1483457,0
+IDT.US,D,20100803,000000,5.8279,5.9376,5.6972,5.9103,1190169,0
+IDT.US,D,20100804,000000,5.9225,5.9986,5.3075,5.4385,3074750,0
+IDT.US,D,20100805,000000,5.5602,5.8463,5.4202,5.7765,1653453,0
+IDT.US,D,20100806,000000,5.6879,5.8587,5.5267,5.7186,824477,0
+IDT.US,D,20100809,000000,5.764,5.764,5.5997,5.6728,814320,0
+IDT.US,D,20100810,000000,5.5846,5.8222,5.484,5.6912,1137870,0
+IDT.US,D,20100811,000000,5.5325,5.6119,5.3106,5.3228,1076992,0
+IDT.US,D,20100812,000000,5.0974,5.3928,4.9208,5.2953,1147010,0
+IDT.US,D,20100813,000000,5.2953,5.4077,5.1612,5.2009,865244,0
+IDT.US,D,20100816,000000,5.1489,5.35,5.0729,5.3166,909086,0
+IDT.US,D,20100817,000000,5.3896,5.6485,5.3347,5.5325,1030523,0
+IDT.US,D,20100818,000000,5.5449,5.6515,5.484,5.5449,843465,0
+IDT.US,D,20100819,000000,5.5174,5.6393,5.2891,5.3044,970154,0
+IDT.US,D,20100820,000000,5.2618,5.3896,5.1277,5.2009,634025,0
+IDT.US,D,20100823,000000,5.2648,5.3166,4.9361,4.9602,789570,0
+IDT.US,D,20100824,000000,4.8385,4.8689,4.5126,4.5187,2021091,0
+IDT.US,D,20100825,000000,4.4823,4.5187,4.2417,4.4337,1957108,0
+IDT.US,D,20100826,000000,4.397,4.6132,4.3424,4.3483,1347614,0
+IDT.US,D,20100827,000000,4.3574,4.525,4.1869,4.4303,1111408,0
+IDT.US,D,20100830,000000,4.4154,4.5675,4.4092,4.4577,1229349,0
+IDT.US,D,20100831,000000,4.4119,4.4577,4.2205,4.4154,1362175,0
+IDT.US,D,20100901,000000,4.4884,4.8202,4.4884,4.7898,1266911,0
+IDT.US,D,20100902,000000,4.802,4.9756,4.7593,4.8566,967139,0
+IDT.US,D,20100903,000000,4.9511,5.0455,4.7198,4.7898,755686,0
+IDT.US,D,20100907,000000,4.7929,4.8811,4.7503,4.7654,665036,0
+IDT.US,D,20100908,000000,4.7836,4.8811,4.7259,4.7898,452515,0
+IDT.US,D,20100909,000000,4.8355,4.8355,4.7228,4.7988,718051,0
+IDT.US,D,20100910,000000,4.7988,4.8689,4.7349,4.8446,472253,0
+IDT.US,D,20100913,000000,4.9177,5.0547,4.872,4.9541,647574,0
+IDT.US,D,20100914,000000,4.9482,4.9726,4.7836,4.8475,390088,0
+IDT.US,D,20100915,000000,4.8475,4.9574,4.7472,4.9329,461551,0
+IDT.US,D,20100916,000000,4.9084,4.9695,4.8415,4.878,367052,0
+IDT.US,D,20100917,000000,4.9269,4.9298,4.7654,4.8141,687149,0
+IDT.US,D,20100920,000000,4.811,5.0059,4.7441,4.9574,1106143,0
+IDT.US,D,20100921,000000,4.9541,5.2981,4.8871,5.2618,1478024,0
+IDT.US,D,20100922,000000,5.2648,5.4321,5.2009,5.3318,1270772,0
+IDT.US,D,20100923,000000,5.3134,5.6454,5.3134,5.4688,1214236,0
+IDT.US,D,20100924,000000,5.548,5.6362,5.5206,5.6119,522463,0
+IDT.US,D,20100927,000000,5.6149,5.6637,5.4231,5.5358,664337,0
+IDT.US,D,20100928,000000,5.5633,5.6029,5.4077,5.5174,513155,0
+IDT.US,D,20100929,000000,5.496,5.6637,5.4262,5.4931,780178,0
+IDT.US,D,20100930,000000,5.542,5.6272,5.222,5.4169,942037,0
+IDT.US,D,20101001,000000,5.4779,5.5388,5.268,5.4048,512984,0
+IDT.US,D,20101004,000000,5.3713,5.4503,5.1795,5.2284,561140,0
+IDT.US,D,20101005,000000,5.2981,5.5206,5.2404,5.481,403197,0
+IDT.US,D,20101006,000000,5.4779,5.4871,5.2373,5.2981,356413,0
+IDT.US,D,20101007,000000,5.3471,5.3804,5.1734,5.2436,402169,0
+IDT.US,D,20101008,000000,5.2586,5.411,5.2162,5.3563,327038,0
+IDT.US,D,20101011,000000,5.3228,5.338,5.1947,5.2097,406271,0
+IDT.US,D,20101012,000000,5.2129,5.2495,5.0881,5.1308,645421,0
+IDT.US,D,20101013,000000,5.1522,5.3439,4.9695,5.3106,957944,0
+IDT.US,D,20101014,000000,5.3563,5.5325,5.2802,5.4994,1000455,0
+IDT.US,D,20101015,000000,5.6029,5.6029,4.9541,4.9541,1418130,0
+IDT.US,D,20101018,000000,4.9756,4.9756,4.5462,4.6467,1852498,0
+IDT.US,D,20101019,000000,4.5553,4.7929,4.4639,4.5096,870781,0
+IDT.US,D,20101020,000000,4.5157,4.6769,4.4851,4.6223,827932,0
+IDT.US,D,20101021,000000,4.6315,4.7411,4.3178,4.3938,837023,0
+IDT.US,D,20101022,000000,4.3696,4.4733,4.2997,4.461,390240,0
+IDT.US,D,20101025,000000,4.5068,4.543,4.3635,4.5004,954781,0
+IDT.US,D,20101026,000000,4.4851,4.8538,4.461,4.7898,1271702,0
+IDT.US,D,20101027,000000,4.7808,4.811,4.4733,4.5828,928128,0
+IDT.US,D,20101028,000000,4.6284,4.6343,4.4458,4.5309,323477,0
+IDT.US,D,20101029,000000,4.4958,4.6139,4.4615,4.4709,395205,0
+IDT.US,D,20101101,000000,4.4976,4.534,4.1717,4.1839,1063906,0
+IDT.US,D,20101102,000000,4.2082,4.4274,4.0894,4.4213,781253,0
+IDT.US,D,20101103,000000,4.4394,4.4733,4.3085,4.4184,246273,0
+IDT.US,D,20101104,000000,4.4912,4.534,4.461,4.5187,329864,0
+IDT.US,D,20101105,000000,4.543,4.7562,4.5157,4.7198,694417,0
+IDT.US,D,20101108,000000,5.2129,5.3713,5.0729,5.3288,3333424,0
+IDT.US,D,20101109,000000,5.362,5.6545,5.3318,5.484,1491560,0
+IDT.US,D,20101110,000000,5.4231,5.5054,5.2769,5.472,850136,0
+IDT.US,D,20101111,000000,5.4503,5.8829,5.414,5.7791,1672529,0
+IDT.US,D,20101112,000000,5.685,5.7153,5.5267,5.5812,832908,0
+IDT.US,D,20101115,000000,5.6057,5.8129,5.6029,5.618,572092,0
+IDT.US,D,20101116,000000,5.7153,6.157,5.6577,6.157,2189796,0
+IDT.US,D,20101117,000000,6.2059,6.8176,6.1994,6.7663,2529453,0
+IDT.US,D,20101118,000000,6.7961,7.0637,6.7297,6.8447,1435684,0
+IDT.US,D,20101119,000000,6.8268,6.8878,6.5927,6.8626,927784,0
+IDT.US,D,20101122,000000,6.8626,6.9549,6.6502,6.7508,1063263,0
+IDT.US,D,20101123,000000,6.6837,6.7451,6.516,6.5473,1049708,0
+IDT.US,D,20101124,000000,6.638,6.7103,6.5318,6.6111,1016108,0
+IDT.US,D,20101126,000000,6.5473,6.632,6.5318,6.5927,386801,0
+IDT.US,D,20101129,000000,6.5769,6.6289,6.4218,6.455,654449,0
+IDT.US,D,20101130,000000,6.4009,6.4862,6.3213,6.3304,983891,0
+IDT.US,D,20101201,000000,6.4336,6.7691,6.3397,6.7593,1099320,0
+IDT.US,D,20101202,000000,6.7812,7.1535,6.7023,7.0483,1294469,0
+IDT.US,D,20101203,000000,7.0579,7.3156,7.0373,7.2415,820371,0
+IDT.US,D,20101206,000000,7.2077,7.2474,6.885,7.1306,900357,0
+IDT.US,D,20101207,000000,7.2347,7.3026,6.8661,6.8878,864513,0
+IDT.US,D,20101208,000000,6.9367,6.9848,6.699,6.7777,557721,0
+IDT.US,D,20101209,000000,6.8332,7.0257,6.7174,6.981,675476,0
+IDT.US,D,20101210,000000,7.0741,8.7819,7.0741,8.7727,4075255,0
+IDT.US,D,20101213,000000,8.9029,9.1716,8.5047,8.589,2131410,0
+IDT.US,D,20101214,000000,8.5708,8.6747,8.3705,8.4444,1060102,0
+IDT.US,D,20101215,000000,8.5238,8.7516,8.3101,8.5375,1150306,0
+IDT.US,D,20101216,000000,8.5852,8.6993,8.0241,8.3895,1550994,0
+IDT.US,D,20101217,000000,8.3436,8.3779,8.0368,8.152,1102229,0
+IDT.US,D,20101220,000000,8.2544,8.3741,8.1207,8.1636,926093,0
+IDT.US,D,20101221,000000,8.2208,8.5708,7.8734,8.5117,1777506,0
+IDT.US,D,20101222,000000,8.569,8.9703,8.1848,8.2718,2342244,0
+IDT.US,D,20101223,000000,8.2718,8.5176,8.0536,8.4222,1143779,0
+IDT.US,D,20101227,000000,8.4353,8.4589,8.152,8.1604,814074,0
+IDT.US,D,20101228,000000,8.1459,8.2148,7.8758,7.9438,711550,0
+IDT.US,D,20101229,000000,7.9376,8.0523,7.7634,7.8767,501467,0
+IDT.US,D,20101230,000000,7.8385,7.9858,7.7634,7.8018,434113,0
+IDT.US,D,20101231,000000,7.7986,7.917,7.7651,7.8094,305588,0
+IDT.US,D,20110103,000000,7.9568,8.1726,7.4791,8.1063,1816043,0
+IDT.US,D,20110104,000000,8.1148,8.1758,7.6127,7.7943,1159113,0
+IDT.US,D,20110105,000000,7.7803,7.9667,7.7615,7.9467,692623,0
+IDT.US,D,20110106,000000,7.9667,7.9979,7.7803,7.8283,806216,0
+IDT.US,D,20110107,000000,7.8124,7.8828,7.4303,7.6407,666442,0
+IDT.US,D,20110110,000000,7.5782,7.6515,7.4157,7.6195,507932,0
+IDT.US,D,20110111,000000,7.6154,7.8041,7.4408,7.4873,638099,0
+IDT.US,D,20110112,000000,7.5713,8.2689,7.515,8.1796,2570320,0
+IDT.US,D,20110113,000000,8.2329,8.578,8.1063,8.2057,1800138,0
+IDT.US,D,20110114,000000,8.2148,8.4825,8.0384,8.3856,1123332,0
+IDT.US,D,20110118,000000,8.4069,8.4825,8.1909,8.4125,961125,0
+IDT.US,D,20110119,000000,8.4406,8.4711,7.5111,7.5622,1785403,0
+IDT.US,D,20110120,000000,7.4759,7.5203,7.0433,7.2828,1595504,0
+IDT.US,D,20110121,000000,7.3218,7.5179,7.1589,7.1699,746960,0
+IDT.US,D,20110124,000000,7.1797,7.2294,6.981,7.041,738718,0
+IDT.US,D,20110125,000000,6.976,7.0704,6.8299,7.0579,535542,0
+IDT.US,D,20110126,000000,7.0862,7.3141,7.0067,7.2768,509166,0
+IDT.US,D,20110127,000000,7.2676,7.3295,7.1699,7.2415,400800,0
+IDT.US,D,20110128,000000,7.2592,7.2622,6.9058,6.9367,664875,0
+IDT.US,D,20110131,000000,6.9289,7.0928,6.8511,7.0146,614578,0
+IDT.US,D,20110201,000000,7.0446,7.2828,6.8943,7.2498,882661,0
+IDT.US,D,20110202,000000,7.2653,7.2676,7.0226,7.141,451214,0
+IDT.US,D,20110203,000000,7.11,7.2415,6.9848,7.2045,574931,0
+IDT.US,D,20110204,000000,7.1126,7.2592,7.0373,7.2347,486093,0
+IDT.US,D,20110207,000000,7.2318,7.6195,7.2318,7.6154,1535181,0
+IDT.US,D,20110208,000000,7.6797,7.6826,7.4332,7.5445,805628,0
+IDT.US,D,20110209,000000,7.524,7.9874,7.5203,7.9628,1400667,0
+IDT.US,D,20110210,000000,7.8385,8.7059,7.7582,8.2756,2428187,0
+IDT.US,D,20110211,000000,8.2788,8.4039,8.0904,8.2611,618419,0
+IDT.US,D,20110214,000000,8.2788,8.4887,8.1001,8.4444,583954,0
+IDT.US,D,20110215,000000,8.4505,8.4505,7.9628,7.9758,877094,0
+IDT.US,D,20110216,000000,8.0268,8.033,7.6544,7.8758,1022020,0
+IDT.US,D,20110218,000000,8.2756,8.2939,8.0241,8.0612,620843,0
+IDT.US,D,20110222,000000,7.9438,8.1063,7.656,7.666,714703,0
+IDT.US,D,20110223,000000,7.727,7.7615,7.2294,7.2768,1534810,0
+IDT.US,D,20110224,000000,7.4967,7.4967,7.1647,7.3599,1315072,0
+IDT.US,D,20110225,000000,7.5332,8.0728,7.4018,8.0292,1320329,0
+IDT.US,D,20110228,000000,8.1758,8.2926,7.6475,7.9276,863939,0
+IDT.US,D,20110301,000000,7.9667,8.0088,7.6127,7.6195,566451,0
+IDT.US,D,20110302,000000,7.6195,8.0652,7.5363,8.0268,828042,0
+IDT.US,D,20110303,000000,8.1284,8.3131,7.9797,8.2498,860930,0
+IDT.US,D,20110304,000000,8.2528,8.2528,8.0575,8.1459,503751,0
+IDT.US,D,20110307,000000,8.2611,8.2611,7.707,7.8927,621980,0
+IDT.US,D,20110308,000000,7.8956,8.1024,7.7643,8.0904,531912,0
+IDT.US,D,20110309,000000,8.0536,8.3398,7.9926,8.1422,703059,0
+IDT.US,D,20110310,000000,7.9797,7.9926,7.6599,7.6758,845855,0
+IDT.US,D,20110311,000000,7.6127,8.0241,7.5363,7.9239,574928,0
+IDT.US,D,20110314,000000,7.7803,7.9216,7.6154,7.7103,458178,0
+IDT.US,D,20110315,000000,7.4262,7.8575,7.2653,7.7468,659362,0
+IDT.US,D,20110316,000000,7.7643,7.8506,7.305,7.4821,1462418,0
+IDT.US,D,20110317,000000,7.6866,7.756,7.167,7.2622,976956,0
+IDT.US,D,20110318,000000,7.4018,7.4522,7.1548,7.2138,1206871,0
+IDT.US,D,20110321,000000,7.4217,7.5002,7.2294,7.4706,551482,0
+IDT.US,D,20110322,000000,7.4332,7.6025,7.4217,7.5622,504493,0
+IDT.US,D,20110323,000000,7.5111,7.524,7.3508,7.4262,522008,0
+IDT.US,D,20110324,000000,7.46,7.7339,7.3928,7.6599,1077071,0
+IDT.US,D,20110325,000000,7.7233,7.8858,7.6346,7.7774,881702,0
+IDT.US,D,20110328,000000,7.7865,8.014,7.7499,7.8018,956648,0
+IDT.US,D,20110329,000000,7.8018,7.8956,7.6925,7.8789,713666,0
+IDT.US,D,20110330,000000,7.9179,8.2939,7.8987,8.0841,1089126,0
+IDT.US,D,20110331,000000,8.1803,8.6349,8.1018,8.2078,1461226,0
+IDT.US,D,20110401,000000,8.2857,8.526,8.2176,8.4689,1335229,0
+IDT.US,D,20110404,000000,8.4977,8.6548,8.2422,8.2887,768871,0
+IDT.US,D,20110405,000000,8.2857,8.569,8.1544,8.4711,661584,0
+IDT.US,D,20110406,000000,8.5322,8.724,8.2939,8.5934,1141156,0
+IDT.US,D,20110407,000000,8.6258,8.6767,8.3779,8.4689,499690,0
+IDT.US,D,20110408,000000,8.5047,9.1045,8.5047,9.0172,2417095,0
+IDT.US,D,20110411,000000,9.0931,9.2736,8.4772,8.569,1312126,0
+IDT.US,D,20110412,000000,8.4444,8.4802,8.1322,8.2978,677155,0
+IDT.US,D,20110413,000000,8.3986,8.578,8.3741,8.569,428180,0
+IDT.US,D,20110414,000000,8.3916,8.536,8.3254,8.4039,369109,0
+IDT.US,D,20110415,000000,8.381,8.6087,8.2978,8.5117,445631,0
+IDT.US,D,20110418,000000,8.2329,8.4125,8.1758,8.3375,651656,0
+IDT.US,D,20110419,000000,8.3649,8.5017,8.2581,8.4535,480762,0
+IDT.US,D,20110420,000000,8.6574,8.8031,8.5017,8.6223,484715,0
+IDT.US,D,20110421,000000,8.6638,8.8993,8.5619,8.8389,451948,0
+IDT.US,D,20110425,000000,8.7186,8.9684,8.6393,8.7819,560220,0
+IDT.US,D,20110426,000000,8.827,8.8993,8.6024,8.6193,500667,0
+IDT.US,D,20110427,000000,8.661,8.661,8.4353,8.526,440317,0
+IDT.US,D,20110428,000000,8.5146,8.8151,8.4955,8.7031,503280,0
+IDT.US,D,20110429,000000,8.7424,8.8814,8.6393,8.8252,450270,0
+IDT.US,D,20110502,000000,8.8822,8.8917,8.4711,8.5465,686386,0
+IDT.US,D,20110503,000000,8.4977,8.6223,8.3101,8.355,524732,0
+IDT.US,D,20110504,000000,8.3573,8.3573,7.9926,8.0241,609338,0
+IDT.US,D,20110505,000000,7.9605,8.265,7.9179,8.0689,501503,0
+IDT.US,D,20110506,000000,8.2329,8.3398,8.0652,8.1657,369385,0
+IDT.US,D,20110509,000000,8.1758,8.959,8.1544,8.8527,1094786,0
+IDT.US,D,20110510,000000,8.9779,9.0835,8.8575,8.9891,686795,0
+IDT.US,D,20110511,000000,8.9918,8.9918,8.5934,8.7671,476926,0
+IDT.US,D,20110512,000000,8.7213,8.7486,8.3957,8.4887,781834,0
+IDT.US,D,20110513,000000,8.5117,8.589,8.3986,8.5017,326980,0
+IDT.US,D,20110516,000000,8.4039,8.4193,8.0171,8.0422,578659,0
+IDT.US,D,20110517,000000,8.001,8.152,7.9284,8.0612,787797,0
+IDT.US,D,20110518,000000,8.0384,8.2031,7.9697,8.0422,879620,0
+IDT.US,D,20110519,000000,8.1796,8.2307,7.9842,8.1125,568654,0
+IDT.US,D,20110520,000000,8.1322,8.3649,8.0536,8.2422,522663,0
+IDT.US,D,20110523,000000,8.0384,8.3346,7.9667,8.2398,574505,0
+IDT.US,D,20110524,000000,8.2208,8.4353,8.1207,8.3346,551150,0
+IDT.US,D,20110525,000000,8.3131,8.6484,8.2857,8.5558,543610,0
+IDT.US,D,20110526,000000,8.5283,8.7542,8.4589,8.7031,464290,0
+IDT.US,D,20110527,000000,8.7819,8.9478,8.7112,8.8796,992818,0
+IDT.US,D,20110531,000000,9.0362,9.0362,8.715,8.9787,2518571,0
+IDT.US,D,20110601,000000,8.9058,9.0021,8.7646,8.827,983114,0
+IDT.US,D,20110602,000000,8.8612,8.888,8.5708,8.793,488121,0
+IDT.US,D,20110603,000000,8.5322,8.8446,8.5322,8.6993,511073,0
+IDT.US,D,20110606,000000,8.6739,8.7112,8.4825,8.6024,663049,0
+IDT.US,D,20110607,000000,8.704,8.7196,8.4306,8.4427,456788,0
+IDT.US,D,20110608,000000,8.4268,8.4268,8.0469,8.1604,1071108,0
+IDT.US,D,20110609,000000,8.1657,8.2987,8.0437,8.1788,459344,0
+IDT.US,D,20110610,000000,8.0895,8.2284,7.8453,7.8619,686077,0
+IDT.US,D,20110613,000000,7.8453,8.0116,7.656,7.7208,892051,0
+IDT.US,D,20110614,000000,7.8255,8.0453,7.6698,7.9369,1080874,0
+IDT.US,D,20110615,000000,7.7943,7.8162,7.5735,7.5965,806464,0
+IDT.US,D,20110616,000000,7.5692,7.6142,7.3103,7.4729,800593,0
+IDT.US,D,20110617,000000,7.5453,7.8018,7.5087,7.537,772885,0
+IDT.US,D,20110620,000000,7.5035,7.6475,7.5002,7.5631,362159,0
+IDT.US,D,20110621,000000,7.6751,8.0802,7.6423,7.9958,909302,0
+IDT.US,D,20110622,000000,7.9254,8.2376,7.9185,8.0124,550537,0
+IDT.US,D,20110623,000000,7.8651,8.243,7.798,8.2245,589620,0
+IDT.US,D,20110624,000000,8.2926,8.3107,8.0124,8.1056,1367855,0
+IDT.US,D,20110627,000000,8.0681,8.0802,7.7796,7.9148,922014,0
+IDT.US,D,20110628,000000,7.9744,8.2337,7.9467,8.1848,616859,0
+IDT.US,D,20110629,000000,8.265,8.7533,8.1948,8.2765,1821674,0
+IDT.US,D,20110630,000000,8.3322,8.3657,8.1575,8.2987,485277,0
+IDT.US,D,20110701,000000,8.32,8.6087,8.2926,8.5077,1110847,0
+IDT.US,D,20110705,000000,8.4817,8.4977,8.2926,8.4704,664142,0
+IDT.US,D,20110706,000000,8.4794,8.6059,8.33,8.569,788316,0
+IDT.US,D,20110707,000000,8.7231,8.7231,8.4184,8.4734,522900,0
+IDT.US,D,20110708,000000,8.2926,8.4916,8.2926,8.4613,553883,0
+IDT.US,D,20110711,000000,8.3383,8.4689,8.2956,8.4025,736662,0
+IDT.US,D,20110712,000000,8.3383,8.4427,8.2216,8.2536,872567,0
+IDT.US,D,20110713,000000,8.32,8.4817,8.2926,8.3795,870604,0
+IDT.US,D,20110714,000000,8.4184,8.5077,8.0835,8.1177,475207,0
+IDT.US,D,20110715,000000,8.1459,8.3475,8.1422,8.2956,679655,0
+IDT.US,D,20110718,000000,8.2124,8.2765,7.9543,8.049,656463,0
+IDT.US,D,20110719,000000,8.0986,8.1422,7.9316,8.0835,668189,0
+IDT.US,D,20110720,000000,8.1117,8.1117,7.8453,7.8993,526400,0
+IDT.US,D,20110721,000000,7.9438,8.062,7.9064,7.9438,509634,0
+IDT.US,D,20110722,000000,7.9575,8.0523,7.8544,7.9575,313814,0
+IDT.US,D,20110725,000000,7.8544,7.9224,7.7896,7.8325,305186,0
+IDT.US,D,20110726,000000,7.7865,7.84,7.6911,7.7499,337196,0
+IDT.US,D,20110727,000000,7.6683,7.6683,7.4476,7.4628,635287,0
+IDT.US,D,20110728,000000,7.4476,7.8162,7.3737,7.5796,563495,0
+IDT.US,D,20110729,000000,7.4774,7.5919,7.3875,7.4103,523106,0
+IDT.US,D,20110801,000000,7.534,7.617,7.4018,7.4354,707206,0
+IDT.US,D,20110802,000000,7.4103,7.55,7.1866,7.1933,456387,0
+IDT.US,D,20110803,000000,7.2091,7.3103,6.9151,7.2852,627028,0
+IDT.US,D,20110804,000000,7.1747,7.194,6.7927,6.8061,910570,0
+IDT.US,D,20110805,000000,6.9073,7.0424,6.5261,6.616,793435,0
+IDT.US,D,20110808,000000,6.382,6.5138,6.0103,6.0474,1261077,0
+IDT.US,D,20110809,000000,6.2105,6.5906,5.8968,6.5781,899388,0
+IDT.US,D,20110810,000000,6.3363,6.4068,6.09,6.1028,545750,0
+IDT.US,D,20110811,000000,6.1272,6.5715,6.1272,6.459,546938,0
+IDT.US,D,20110812,000000,6.542,6.5906,6.3787,6.4283,311090,0
+IDT.US,D,20110815,000000,6.5668,6.8604,6.5668,6.7542,342506,0
+IDT.US,D,20110816,000000,6.6831,6.7542,6.3514,6.4459,485806,0
+IDT.US,D,20110817,000000,6.4983,6.4983,6.2652,6.3332,354707,0
+IDT.US,D,20110818,000000,6.0256,6.121,5.8444,5.9123,520991,0
+IDT.US,D,20110819,000000,5.7096,6.0658,5.7096,5.774,333853,0
+IDT.US,D,20110822,000000,5.9645,6.0136,5.7218,5.7833,431734,0
+IDT.US,D,20110823,000000,5.7927,6.1822,5.7493,6.1428,379637,0
+IDT.US,D,20110824,000000,6.1396,6.4651,6.029,6.2072,831963,0
+IDT.US,D,20110825,000000,6.2685,6.3141,5.8229,5.989,494716,0
+IDT.US,D,20110826,000000,5.9462,6.1642,5.7771,6.112,389102,0
+IDT.US,D,20110829,000000,6.2535,6.5715,6.2312,6.5261,726823,0
+IDT.US,D,20110830,000000,6.4895,6.677,6.3363,6.5849,554743,0
+IDT.US,D,20110831,000000,6.6667,6.7565,6.5324,6.7103,1007869,0
+IDT.US,D,20110901,000000,6.7542,6.7911,6.4459,6.5019,530334,0
+IDT.US,D,20110902,000000,6.3075,6.4363,6.1898,6.2514,325730,0
+IDT.US,D,20110906,000000,6.0087,6.4218,5.9903,6.3937,467059,0
+IDT.US,D,20110907,000000,6.5371,6.5371,6.3925,6.5086,343371,0
+IDT.US,D,20110908,000000,6.4658,6.5052,6.2259,6.3507,443642,0
+IDT.US,D,20110909,000000,6.2764,6.326,6.0862,6.1797,417403,0
+IDT.US,D,20110912,000000,6.069,6.373,6.0503,6.373,381036,0
+IDT.US,D,20110913,000000,6.4336,6.5072,6.2894,6.4402,468104,0
+IDT.US,D,20110914,000000,6.542,6.5878,6.3117,6.3847,335500,0
+IDT.US,D,20110915,000000,6.4807,6.6037,6.3978,6.5906,344364,0
+IDT.US,D,20110916,000000,6.6338,6.7362,6.5653,6.7211,463324,0
+IDT.US,D,20110919,000000,6.5599,6.6796,6.495,6.6364,239567,0
+IDT.US,D,20110920,000000,6.6522,6.7542,6.3606,6.3944,414552,0
+IDT.US,D,20110921,000000,6.4102,6.5668,6.1854,6.1918,272246,0
+IDT.US,D,20110922,000000,5.9342,6.0862,5.8224,5.9281,730686,0
+IDT.US,D,20110923,000000,5.9219,6.2823,5.9219,6.0895,409309,0
+IDT.US,D,20110926,000000,6.1797,6.1958,5.8132,6.1145,382506,0
+IDT.US,D,20110927,000000,6.2979,6.5838,6.2542,6.4038,574265,0
+IDT.US,D,20110928,000000,6.4159,6.5585,6.1462,6.1485,356897,0
+IDT.US,D,20110929,000000,6.5473,6.5803,6.1892,6.5405,366492,0
+IDT.US,D,20110930,000000,6.373,6.6062,6.3046,6.3391,392398,0
+IDT.US,D,20111003,000000,6.2633,6.4402,5.8629,5.8629,490077,0
+IDT.US,D,20111004,000000,5.8064,6.3488,5.7566,6.3377,581302,0
+IDT.US,D,20111005,000000,6.3428,6.365,6.1383,6.3046,400520,0
+IDT.US,D,20111006,000000,6.2652,6.6694,6.2652,6.6579,380650,0
+IDT.US,D,20111007,000000,5.8535,6.1984,5.5926,5.6327,1177854,0
+IDT.US,D,20111010,000000,5.7667,5.8069,5.4247,5.5458,974968,0
+IDT.US,D,20111011,000000,5.4776,5.4994,5.173,5.2881,1174526,0
+IDT.US,D,20111012,000000,5.375,5.7542,5.3688,5.5614,1077764,0
+IDT.US,D,20111013,000000,5.5335,5.7199,5.5272,5.608,789643,0
+IDT.US,D,20111014,000000,5.7183,5.7183,5.5356,5.6074,811979,0
+IDT.US,D,20111017,000000,5.5738,5.7946,5.5522,5.6546,808186,0
+IDT.US,D,20111018,000000,5.6795,5.8907,5.63,5.7977,1037030,0
+IDT.US,D,20111019,000000,5.776,5.9592,5.7633,5.8938,461003,0
+IDT.US,D,20111020,000000,5.9062,6.0401,5.7169,5.953,546506,0
+IDT.US,D,20111021,000000,6.0831,6.0831,5.7899,6.0112,426926,0
+IDT.US,D,20111024,000000,6.0112,6.188,5.9998,6.0882,462244,0
+IDT.US,D,20111025,000000,6.0331,6.1162,5.8838,5.9004,467453,0
+IDT.US,D,20111026,000000,6.0167,6.1442,5.9335,6.0831,418318,0
+IDT.US,D,20111027,000000,6.3539,6.3704,6.188,6.3539,802151,0
+IDT.US,D,20111028,000000,6.1662,6.5371,6.1662,6.4814,598586,0
+IDT.US,D,20111031,000000,6.7204,6.7367,6.3612,6.3612,743971,0
+IDT.US,D,20111101,000000,6.2157,6.741,6.0941,6.6358,751833,0
+IDT.US,D,20111102,000000,6.741,7.3989,6.741,7.3928,711920,0
+IDT.US,D,20111103,000000,7.5607,7.7193,7.4042,7.5713,769210,0
+IDT.US,D,20111104,000000,7.4791,7.5071,7.1873,7.3622,409182,0
+IDT.US,D,20111107,000000,7.3201,7.453,7.1896,7.3378,351768,0
+IDT.US,D,20111108,000000,7.466,7.8537,7.3705,7.8247,531947,0
+IDT.US,D,20111109,000000,7.6033,7.843,7.5666,7.6086,314747,0
+IDT.US,D,20111110,000000,7.7973,7.7973,7.4935,7.5416,240739,0
+IDT.US,D,20111111,000000,7.6811,7.7233,7.576,7.6475,220821,0
+IDT.US,D,20111114,000000,7.6033,7.621,7.3111,7.3378,722211,0
+IDT.US,D,20111115,000000,7.2279,7.3201,6.9569,7.1618,381854,0
+IDT.US,D,20111116,000000,7.0735,7.3875,6.9518,7.2279,361946,0
+IDT.US,D,20111117,000000,7.1956,7.3111,6.973,7.0846,226466,0
+IDT.US,D,20111118,000000,7.0786,7.2768,7.0786,7.1328,181146,0
+IDT.US,D,20111121,000000,7.1454,7.1454,6.9231,7.0067,299443,0
+IDT.US,D,20111122,000000,7.0001,7.0905,6.7684,6.7954,287206,0
+IDT.US,D,20111123,000000,6.7135,6.7135,6.3813,6.4696,244090,0
+IDT.US,D,20111125,000000,6.4151,6.4651,6.2823,6.3319,114724,0
+IDT.US,D,20111128,000000,6.5803,6.6529,6.2321,6.4696,393354,0
+IDT.US,D,20111129,000000,6.4869,6.5253,6.2379,6.4869,447332,0
+IDT.US,D,20111130,000000,6.8227,7.1984,6.6516,7.1858,606216,0
+IDT.US,D,20111201,000000,7.1395,7.2706,7.0402,7.1275,423378,0
+IDT.US,D,20111202,000000,7.289,7.4507,7.1767,7.3888,394786,0
+IDT.US,D,20111205,000000,7.5416,7.5416,7.3201,7.4326,322828,0
+IDT.US,D,20111206,000000,7.4125,7.5301,7.321,7.462,280532,0
+IDT.US,D,20111207,000000,7.4233,7.4791,7.1604,7.3775,160906,0
+IDT.US,D,20111208,000000,7.3111,7.3279,6.9695,6.9788,241595,0
+IDT.US,D,20111209,000000,7.0146,7.2706,6.9912,7.2099,264673,0
+IDT.US,D,20111212,000000,7.0875,7.321,7.0815,7.2768,170480,0
+IDT.US,D,20111213,000000,6.8799,7.0519,5.8869,5.915,1104897,0
+IDT.US,D,20111214,000000,5.915,5.915,5.1468,5.3151,908282,0
+IDT.US,D,20111215,000000,5.4104,5.6066,5.2813,5.3096,660657,0
+IDT.US,D,20111216,000000,5.3151,5.4497,5.1468,5.3879,637366,0
+IDT.US,D,20111219,000000,5.4048,5.4272,5.2533,5.2588,310544,0
+IDT.US,D,20111220,000000,5.4663,5.4832,5.2309,5.2871,405326,0
+IDT.US,D,20111221,000000,5.2198,5.3768,5.1021,5.3096,401321,0
+IDT.US,D,20111222,000000,5.3262,5.3879,5.1078,5.1859,369800,0
+IDT.US,D,20111223,000000,5.2198,5.2421,5.046,5.2254,363056,0
+IDT.US,D,20111227,000000,5.2421,5.2871,5.1637,5.2254,195814,0
+IDT.US,D,20111228,000000,5.2365,5.2421,4.945,4.9675,282821,0
+IDT.US,D,20111229,000000,4.9675,5.1245,4.9621,5.046,219367,0
+IDT.US,D,20111230,000000,5.0485,5.2858,5.0137,5.2571,340622,0
+IDT.US,D,20120103,000000,5.4048,5.4776,5.3096,5.3599,340224,0
+IDT.US,D,20120104,000000,5.3151,5.3374,5.046,5.0515,233860,0
+IDT.US,D,20120105,000000,5.0066,5.0851,4.9114,5.0515,439772,0
+IDT.US,D,20120106,000000,5.0851,5.0851,4.9621,5.0122,199921,0
+IDT.US,D,20120109,000000,5.0177,5.2141,4.9785,5.2085,330616,0
+IDT.US,D,20120110,000000,5.2813,5.4945,5.2645,5.3319,646696,0
+IDT.US,D,20120111,000000,5.3431,5.4159,5.27,5.3038,284440,0
+IDT.US,D,20120112,000000,5.3262,5.3431,5.1919,5.3319,240036,0
+IDT.US,D,20120113,000000,5.2533,5.3768,5.2141,5.3151,200821,0
+IDT.US,D,20120117,000000,5.3936,5.3936,5.2365,5.3823,361252,0
+IDT.US,D,20120118,000000,5.3768,5.4945,5.2533,5.4945,210564,0
+IDT.US,D,20120119,000000,5.5002,5.5449,5.3823,5.4048,164429,0
+IDT.US,D,20120120,000000,5.3657,5.461,5.3487,5.4385,213941,0
+IDT.US,D,20120123,000000,5.4217,5.4441,5.2756,5.2928,132558,0
+IDT.US,D,20120124,000000,5.27,5.3208,5.1692,5.2645,110987,0
+IDT.US,D,20120125,000000,5.2309,5.3208,5.1132,5.2365,112514,0
+IDT.US,D,20120126,000000,5.2533,5.27,5.1413,5.2588,150997,0
+IDT.US,D,20120127,000000,5.2421,5.3151,5.1189,5.1413,147560,0
+IDT.US,D,20120130,000000,5.1245,5.1804,5.046,5.0684,120293,0
+IDT.US,D,20120131,000000,5.0982,5.1835,4.9218,4.9331,302114,0
+IDT.US,D,20120201,000000,4.945,5.1859,4.9114,5.1637,271871,0
+IDT.US,D,20120202,000000,5.1581,5.3151,5.1132,5.3151,143595,0
+IDT.US,D,20120203,000000,5.4104,5.4104,5.2588,5.2756,242622,0
+IDT.US,D,20120206,000000,5.2588,5.3542,5.1021,5.1189,285834,0
+IDT.US,D,20120207,000000,5.1021,5.1804,5.1021,5.1245,144234,0
+IDT.US,D,20120208,000000,5.1245,5.1581,4.9339,4.9675,370666,0
+IDT.US,D,20120209,000000,5.0011,5.0291,4.8159,4.8777,344221,0
+IDT.US,D,20120210,000000,4.8049,4.9565,4.7936,4.9002,490435,0
+IDT.US,D,20120213,000000,4.9785,5.0348,4.8777,4.9565,339989,0
+IDT.US,D,20120214,000000,4.9394,5.0011,4.8721,4.945,151979,0
+IDT.US,D,20120215,000000,4.9114,5.0291,4.8665,4.9507,203118,0
+IDT.US,D,20120216,000000,4.9394,5.2365,4.9394,5.1919,175772,0
+IDT.US,D,20120217,000000,5.1804,5.2365,5.1021,5.1973,162749,0
+IDT.US,D,20120221,000000,5.1189,5.13,4.9114,5.0011,194991,0
+IDT.US,D,20120222,000000,4.973,5.0628,4.9284,4.9284,107913,0
+IDT.US,D,20120223,000000,4.9284,5.0573,4.8609,5.0177,207776,0
+IDT.US,D,20120224,000000,5.0348,5.0851,4.8889,4.917,130853,0
+IDT.US,D,20120227,000000,4.8777,4.945,4.8495,4.9284,74623,0
+IDT.US,D,20120228,000000,4.945,4.9845,4.8495,4.973,208763,0
+IDT.US,D,20120229,000000,4.956,5.1527,4.8748,5.0774,528746,0
+IDT.US,D,20120301,000000,5.0851,5.1525,4.8159,4.8386,240910,0
+IDT.US,D,20120302,000000,4.8705,4.8705,4.6769,4.6997,210703,0
+IDT.US,D,20120305,000000,4.7041,4.8272,4.6985,4.7657,231174,0
+IDT.US,D,20120306,000000,4.7395,4.7623,4.5404,4.5917,175438,0
+IDT.US,D,20120307,000000,4.6146,4.6428,4.3812,4.552,305891,0
+IDT.US,D,20120308,000000,4.6031,4.6258,4.5007,4.5178,126939,0
+IDT.US,D,20120309,000000,4.5065,4.7623,4.4838,4.7111,213950,0
+IDT.US,D,20120312,000000,4.7623,4.791,4.5634,4.7111,238807,0
+IDT.US,D,20120313,000000,4.8877,5.5021,4.8877,5.4623,583197,0
+IDT.US,D,20120314,000000,5.4736,5.8549,5.4679,5.815,537619,0
+IDT.US,D,20120315,000000,5.8321,5.8832,5.7525,5.8662,329409,0
+IDT.US,D,20120316,000000,5.8719,5.8719,5.6158,5.7697,535012,0
+IDT.US,D,20120319,000000,5.7925,5.7982,5.6957,5.7127,190422,0
+IDT.US,D,20120320,000000,5.65,5.741,5.5933,5.6384,216010,0
+IDT.US,D,20120321,000000,5.6785,5.781,5.6274,5.7469,196775,0
+IDT.US,D,20120322,000000,5.6444,5.7068,5.4623,5.4736,246380,0
+IDT.US,D,20120323,000000,5.4736,5.542,5.4167,5.4452,153741,0
+IDT.US,D,20120326,000000,5.542,5.6728,5.5077,5.5989,129523,0
+IDT.US,D,20120327,000000,5.6045,5.6158,5.4565,5.4623,99672,0
+IDT.US,D,20120328,000000,5.4623,5.5534,5.2631,5.3315,193462,0
+IDT.US,D,20120329,000000,5.2803,5.3029,5.1492,5.2748,144331,0
+IDT.US,D,20120330,000000,5.3482,5.3833,5.2834,5.3126,135554,0
+IDT.US,D,20120402,000000,5.3144,5.5475,5.2688,5.542,178392,0
+IDT.US,D,20120403,000000,5.5249,5.6274,5.4623,5.5193,197745,0
+IDT.US,D,20120404,000000,5.428,5.4793,5.2121,5.2347,154079,0
+IDT.US,D,20120405,000000,5.2121,5.4225,5.2064,5.3657,118612,0
+IDT.US,D,20120409,000000,5.2292,5.2858,5.1378,5.2064,174732,0
+IDT.US,D,20120410,000000,5.2064,5.2292,5.064,5.0924,193671,0
+IDT.US,D,20120411,000000,5.1551,5.2574,5.1378,5.2347,184326,0
+IDT.US,D,20120412,000000,5.2347,5.3255,5.2064,5.2915,127524,0
+IDT.US,D,20120413,000000,5.2516,5.2974,5.1208,5.1492,146050,0
+IDT.US,D,20120416,000000,5.1947,5.2292,5.1378,5.1893,162018,0
+IDT.US,D,20120417,000000,5.2347,5.2748,5.0982,5.1835,165188,0
+IDT.US,D,20120418,000000,5.1722,5.2292,5.1607,5.2064,103283,0
+IDT.US,D,20120419,000000,5.2064,5.2688,4.9218,4.956,196409,0
+IDT.US,D,20120420,000000,5.0184,5.047,4.9331,4.9618,141240,0
+IDT.US,D,20120423,000000,4.9618,4.9618,4.7794,4.8364,209680,0
+IDT.US,D,20120424,000000,4.8364,4.8705,4.7965,4.8705,116939,0
+IDT.US,D,20120425,000000,4.9387,4.9387,4.8195,4.8705,78134,0
+IDT.US,D,20120426,000000,4.8477,4.8817,4.8138,4.8705,67621,0
+IDT.US,D,20120427,000000,4.8648,4.9276,4.8082,4.8306,171076,0
+IDT.US,D,20120430,000000,4.8315,4.8551,4.7845,4.7963,82316,0
+IDT.US,D,20120501,000000,4.7965,4.8705,4.6826,4.6883,152129,0
+IDT.US,D,20120502,000000,4.6542,4.7511,4.5291,4.7285,236887,0
+IDT.US,D,20120503,000000,4.7226,4.8648,4.6769,4.7285,165561,0
+IDT.US,D,20120504,000000,4.6997,4.7453,4.5634,4.6826,179788,0
+IDT.US,D,20120507,000000,4.6769,4.8251,4.62,4.8082,146012,0
+IDT.US,D,20120508,000000,4.7623,4.7623,4.5634,4.6373,243812,0
+IDT.US,D,20120509,000000,4.5691,4.7794,4.5691,4.7567,87030,0
+IDT.US,D,20120510,000000,4.791,4.8023,4.6487,4.7567,82037,0
+IDT.US,D,20120511,000000,4.6941,4.9276,4.6941,4.7285,107371,0
+IDT.US,D,20120514,000000,4.6658,4.6941,4.5749,4.586,117037,0
+IDT.US,D,20120515,000000,4.586,4.6826,4.552,4.6089,115811,0
+IDT.US,D,20120516,000000,4.6542,4.6542,4.552,4.5634,130001,0
+IDT.US,D,20120517,000000,4.586,4.6658,4.5291,4.5917,118851,0
+IDT.US,D,20120518,000000,4.6146,4.6542,4.552,4.5974,114748,0
+IDT.US,D,20120521,000000,4.6373,4.8648,4.62,4.7851,105055,0
+IDT.US,D,20120522,000000,4.7736,4.7965,4.5404,4.586,222327,0
+IDT.US,D,20120523,000000,4.5463,4.6428,4.4949,4.6146,133703,0
+IDT.US,D,20120524,000000,4.62,4.6373,4.4949,4.6373,64312,0
+IDT.US,D,20120525,000000,4.6316,4.6714,4.6146,4.6487,67802,0
+IDT.US,D,20120529,000000,4.717,4.717,4.6146,4.6658,109299,0
+IDT.US,D,20120530,000000,4.5917,4.6316,4.552,4.5634,109104,0
+IDT.US,D,20120531,000000,4.5623,4.7301,4.5333,4.7127,435013,0
+IDT.US,D,20120601,000000,4.6087,4.7184,4.5565,4.5623,135999,0
+IDT.US,D,20120604,000000,4.5575,4.7111,4.5404,4.6487,121695,0
+IDT.US,D,20120605,000000,4.6028,4.7068,4.5911,4.6662,107274,0
+IDT.US,D,20120606,000000,4.6894,4.7649,4.6431,4.7534,89946,0
+IDT.US,D,20120607,000000,4.8111,4.9788,4.7994,4.8863,230071,0
+IDT.US,D,20120608,000000,4.8863,5.1238,4.7822,4.9269,235189,0
+IDT.US,D,20120611,000000,5.0184,5.0356,4.7965,4.8364,135730,0
+IDT.US,D,20120612,000000,4.8863,5.2167,4.8748,5.2106,286081,0
+IDT.US,D,20120613,000000,5.176,5.176,4.9095,4.956,143517,0
+IDT.US,D,20120614,000000,5.0024,5.3033,4.8516,5.2571,192535,0
+IDT.US,D,20120615,000000,5.2745,5.3208,5.1353,5.2454,221390,0
+IDT.US,D,20120618,000000,5.1872,5.3381,5.1469,5.3033,124971,0
+IDT.US,D,20120619,000000,5.3436,5.4538,5.2802,5.4017,134564,0
+IDT.US,D,20120620,000000,5.4133,5.4944,5.3669,5.419,152258,0
+IDT.US,D,20120621,000000,5.4249,5.4711,5.3436,5.3785,120440,0
+IDT.US,D,20120622,000000,5.4307,5.6158,5.39,5.587,556553,0
+IDT.US,D,20120625,000000,5.39,5.4017,5.2627,5.373,275824,0
+IDT.US,D,20120626,000000,5.3957,5.6795,5.3957,5.6045,216669,0
+IDT.US,D,20120627,000000,5.6681,5.6681,5.5291,5.6101,412362,0
+IDT.US,D,20120628,000000,5.5638,5.6045,5.5002,5.581,166905,0
+IDT.US,D,20120629,000000,5.6967,5.7142,5.639,5.6795,204456,0
+IDT.US,D,20120702,000000,5.6913,5.8301,5.6332,5.8186,312078,0
+IDT.US,D,20120703,000000,5.807,5.8648,5.7606,5.8648,62642,0
+IDT.US,D,20120705,000000,5.8417,5.9284,5.8417,5.888,102693,0
+IDT.US,D,20120706,000000,5.8127,5.9284,5.7895,5.9172,102890,0
+IDT.US,D,20120709,000000,5.8821,6.0096,5.8648,5.9517,107493,0
+IDT.US,D,20120710,000000,6.0037,6.0326,5.8937,6.0037,186682,0
+IDT.US,D,20120711,000000,6.0269,6.2123,5.9403,5.9979,143859,0
+IDT.US,D,20120712,000000,5.9517,6.0037,5.9052,5.969,115934,0
+IDT.US,D,20120713,000000,5.9342,5.9342,5.8532,5.888,106792,0
+IDT.US,D,20120716,000000,5.888,5.9403,5.8648,5.8937,152689,0
+IDT.US,D,20120717,000000,5.9342,5.9342,5.8706,5.888,116664,0
+IDT.US,D,20120718,000000,5.8765,5.9577,5.8532,5.8996,71079,0
+IDT.US,D,20120719,000000,5.9284,5.9284,5.7952,5.807,64758,0
+IDT.US,D,20120720,000000,5.7317,6.0037,5.7087,5.9052,121366,0
+IDT.US,D,20120723,000000,5.7721,5.9172,5.7548,5.8765,75116,0
+IDT.US,D,20120724,000000,5.8821,5.8996,5.7952,5.8648,106484,0
+IDT.US,D,20120725,000000,5.8996,5.9632,5.8532,5.888,71492,0
+IDT.US,D,20120726,000000,5.9632,5.9632,5.7548,5.807,84388,0
+IDT.US,D,20120727,000000,5.8532,5.9284,5.7895,5.9172,76412,0
+IDT.US,D,20120730,000000,5.9172,5.9921,5.8417,5.8706,86235,0
+IDT.US,D,20120731,000000,5.8591,6.0674,5.8477,5.8591,133324,0
+IDT.US,D,20120801,000000,5.8937,5.8937,5.6853,5.6853,130604,0
+IDT.US,D,20120802,000000,5.6506,5.7606,5.5638,5.5753,89282,0
+IDT.US,D,20120803,000000,5.6795,5.9172,5.6795,5.8012,71582,0
+IDT.US,D,20120806,000000,5.8301,6.0326,5.8301,5.969,183471,0
+IDT.US,D,20120807,000000,6.0213,6.0385,5.8821,5.9111,100201,0
+IDT.US,D,20120808,000000,5.8648,5.9749,5.8648,5.8821,57476,0
+IDT.US,D,20120809,000000,5.8937,5.9403,5.7952,5.8937,59258,0
+IDT.US,D,20120810,000000,5.8821,5.8821,5.6913,5.7721,71758,0
+IDT.US,D,20120813,000000,5.7606,5.8012,5.7606,5.8012,87378,0
+IDT.US,D,20120814,000000,5.8244,5.8417,5.7721,5.8012,30203,0
+IDT.US,D,20120815,000000,5.7721,5.807,5.6967,5.7778,33976,0
+IDT.US,D,20120816,000000,5.784,5.8532,5.7029,5.8244,56308,0
+IDT.US,D,20120817,000000,5.807,5.8648,5.749,5.8477,105081,0
+IDT.US,D,20120820,000000,5.8127,5.9403,5.7606,5.7952,185039,0
+IDT.US,D,20120821,000000,5.8301,5.9403,5.7721,5.784,124089,0
+IDT.US,D,20120822,000000,5.749,5.9227,5.7317,5.8417,163417,0
+IDT.US,D,20120823,000000,5.8244,5.8417,5.7432,5.7664,98822,0
+IDT.US,D,20120824,000000,5.7432,5.8706,5.7317,5.8012,106216,0
+IDT.US,D,20120827,000000,5.8127,5.8937,5.7374,5.8477,198759,0
+IDT.US,D,20120828,000000,5.8477,5.8477,5.7952,5.836,86679,0
+IDT.US,D,20120829,000000,5.836,5.9111,5.784,5.888,32127,0
+IDT.US,D,20120830,000000,5.8591,5.9749,5.7895,5.8821,141296,0
+IDT.US,D,20120831,000000,5.9111,5.9111,5.7895,5.8186,132317,0
+IDT.US,D,20120904,000000,5.7883,5.8528,5.7648,5.8235,96824,0
+IDT.US,D,20120905,000000,5.8059,5.8939,5.7708,5.8471,112768,0
+IDT.US,D,20120906,000000,5.8646,6.0582,5.8471,5.941,183411,0
+IDT.US,D,20120907,000000,5.9632,5.9979,5.8648,5.8648,68035,0
+IDT.US,D,20120910,000000,5.8648,6.0674,5.8648,5.9749,97939,0
+IDT.US,D,20120911,000000,5.9632,5.9979,5.8765,5.9749,49563,0
+IDT.US,D,20120912,000000,5.969,5.969,5.8765,5.9111,60680,0
+IDT.US,D,20120913,000000,5.9052,6.0733,5.888,5.9749,77822,0
+IDT.US,D,20120914,000000,5.9979,6.0733,5.9461,6.0561,82307,0
+IDT.US,D,20120917,000000,6.0096,6.0733,5.9921,6.0733,142671,0
+IDT.US,D,20120918,000000,6.0443,6.1021,6.0037,6.0674,98837,0
+IDT.US,D,20120919,000000,6.0561,6.1252,6.05,6.0617,72844,0
+IDT.US,D,20120920,000000,6.0154,6.0793,6.0154,6.05,28494,0
+IDT.US,D,20120921,000000,6.1111,6.1292,6.0526,6.1169,147723,0
+IDT.US,D,20120924,000000,6.1079,6.1777,6.05,6.0852,62511,0
+IDT.US,D,20120925,000000,6.1138,6.137,6.0617,6.0674,126769,0
+IDT.US,D,20120926,000000,6.1021,6.1602,6.0561,6.1138,68013,0
+IDT.US,D,20120927,000000,6.1252,6.1662,5.9921,6.1021,130914,0
+IDT.US,D,20120928,000000,5.8532,6.1481,5.807,5.9461,170548,0
+IDT.US,D,20121001,000000,6.0232,6.0877,5.9116,6.0349,193595,0
+IDT.US,D,20121002,000000,6.0674,6.172,6.0385,6.1252,111801,0
+IDT.US,D,20121003,000000,6.1602,6.311,6.1252,6.2992,132207,0
+IDT.US,D,20121004,000000,6.3226,6.3931,6.2868,6.3404,125469,0
+IDT.US,D,20121005,000000,6.3514,6.4577,6.264,6.311,114383,0
+IDT.US,D,20121008,000000,6.2868,6.316,6.1576,6.1994,95022,0
+IDT.US,D,20121009,000000,6.2223,6.2699,6.1517,6.1698,56117,0
+IDT.US,D,20121010,000000,6.1994,6.3807,6.1756,6.3463,62460,0
+IDT.US,D,20121011,000000,6.3868,6.4577,6.3639,6.4108,78567,0
+IDT.US,D,20121012,000000,6.4225,6.4225,6.1698,6.2346,51634,0
+IDT.US,D,20121015,000000,6.2699,6.3514,6.2164,6.3285,74181,0
+IDT.US,D,20121016,000000,6.3751,6.3868,6.1698,6.2404,50591,0
+IDT.US,D,20121017,000000,6.2699,6.2699,6.1111,6.1756,53422,0
+IDT.US,D,20121018,000000,6.1576,6.1939,6.0173,6.0232,162163,0
+IDT.US,D,20121019,000000,5.9819,6.0232,5.941,5.9645,71944,0
+IDT.US,D,20121022,000000,5.9529,6.0232,5.9116,5.9292,103020,0
+IDT.US,D,20121023,000000,5.8998,5.9819,5.8177,5.8764,109559,0
+IDT.US,D,20121024,000000,5.9351,6.2346,5.8998,6.1872,149546,0
+IDT.US,D,20121025,000000,6.2346,6.2934,6.1292,6.2113,95976,0
+IDT.US,D,20121026,000000,6.2113,6.2288,5.8998,5.9701,157226,0
+IDT.US,D,20121031,000000,5.9701,6.0055,5.7826,5.941,211362,0
+IDT.US,D,20121101,000000,5.941,6.172,5.8038,6.1655,246394,0
+IDT.US,D,20121102,000000,6.172,6.172,5.9785,5.9972,135640,0
+IDT.US,D,20121105,000000,5.9972,6.0345,5.8598,5.9537,160023,0
+IDT.US,D,20121106,000000,5.9473,6.1409,5.9473,6.0907,118002,0
+IDT.US,D,20121107,000000,6.0096,6.0657,5.7975,5.7975,98736,0
+IDT.US,D,20121108,000000,5.8038,5.8536,5.6041,5.7785,104684,0
+IDT.US,D,20121109,000000,5.7725,5.8598,5.7224,5.8161,46249,0
+IDT.US,D,20121112,000000,5.8224,5.9661,5.8224,5.8661,44137,0
+IDT.US,D,20121113,000000,5.8661,5.8972,5.6975,5.7287,89828,0
+IDT.US,D,20121114,000000,5.7224,5.8785,5.6041,5.7162,168386,0
+IDT.US,D,20121115,000000,5.6913,5.7224,5.5665,5.6354,134059,0
+IDT.US,D,20121116,000000,5.5977,5.7476,5.4666,5.6975,172424,0
+IDT.US,D,20121119,000000,5.7601,5.7912,5.6975,5.7539,85259,0
+IDT.US,D,20121120,000000,5.7539,5.8038,5.6164,5.654,167172,0
+IDT.US,D,20121121,000000,5.6913,5.7162,5.5854,5.6041,100559,0
+IDT.US,D,20121123,000000,5.6291,5.6975,5.5977,5.6354,25142,0
+IDT.US,D,20121126,000000,5.6476,5.6913,5.5353,5.6476,73821,0
+IDT.US,D,20121127,000000,5.6789,5.6851,5.5602,5.6164,191108,0
+IDT.US,D,20121128,000000,5.6103,5.6725,5.5292,5.6664,135107,0
+IDT.US,D,20121129,000000,5.6975,5.7539,5.6601,5.7412,51380,0
+IDT.US,D,20121130,000000,5.7663,5.7663,5.6041,5.7224,122817,0
+IDT.US,D,20121203,000000,5.7725,5.8038,5.6291,5.7539,90353,0
+IDT.US,D,20121204,000000,5.7663,5.8161,5.6664,5.7785,66109,0
+IDT.US,D,20121205,000000,5.7912,5.8475,5.7476,5.8224,61147,0
+IDT.US,D,20121206,000000,5.835,5.9223,5.7476,5.8161,59392,0
+IDT.US,D,20121207,000000,5.8224,5.8724,5.7287,5.8287,47142,0
+IDT.US,D,20121210,000000,6.1474,6.1655,5.841,6.0034,154118,0
+IDT.US,D,20121211,000000,6.0593,6.0593,5.8038,5.8598,118335,0
+IDT.US,D,20121212,000000,5.8536,6.0409,5.7975,5.8224,86688,0
+IDT.US,D,20121213,000000,5.841,5.9661,5.8224,5.9159,57251,0
+IDT.US,D,20121214,000000,5.8724,6.0657,5.8038,6.0096,106468,0
+IDT.US,D,20121217,000000,6.0159,6.1286,5.9722,6.0779,150442,0
+IDT.US,D,20121218,000000,6.0719,6.1156,5.9473,6.0843,96912,0
+IDT.US,D,20121219,000000,6.1035,6.1969,5.9722,6.0284,184264,0
+IDT.US,D,20121220,000000,6.047,6.0969,6.0034,6.0409,63808,0
+IDT.US,D,20121221,000000,5.9848,6.0345,5.8536,5.9785,273242,0
+IDT.US,D,20121224,000000,5.9661,6.0532,5.9159,5.9661,49250,0
+IDT.US,D,20121226,000000,5.991,6.0096,5.8598,5.9159,75556,0
+IDT.US,D,20121227,000000,5.9035,5.941,5.7349,5.8598,111611,0
+IDT.US,D,20121228,000000,5.8161,5.9159,5.8161,5.8724,48238,0
+IDT.US,D,20121231,000000,5.835,5.991,5.8038,5.9537,214268,0
+IDT.US,D,20130102,000000,6.0719,6.1531,5.8724,5.941,187533,0
+IDT.US,D,20130103,000000,5.9347,6.0096,5.8785,5.941,131996,0
+IDT.US,D,20130104,000000,5.9785,6.1156,5.9596,6.0034,153184,0
+IDT.US,D,20130107,000000,5.9722,6.1156,5.9722,6.0719,115138,0
+IDT.US,D,20130108,000000,6.0532,6.1156,6.0284,6.1092,125346,0
+IDT.US,D,20130109,000000,6.159,6.2281,6.1092,6.1531,69093,0
+IDT.US,D,20130110,000000,6.1655,6.2281,6.1221,6.1969,91919,0
+IDT.US,D,20130111,000000,6.2157,6.2901,6.159,6.2652,42207,0
+IDT.US,D,20130114,000000,6.2717,6.5769,6.2404,6.5206,125512,0
+IDT.US,D,20130115,000000,6.5343,6.5962,6.3279,6.4523,129832,0
+IDT.US,D,20130116,000000,6.4523,6.4957,6.3899,6.4277,52384,0
+IDT.US,D,20130117,000000,6.4336,6.4903,6.3344,6.3404,90503,0
+IDT.US,D,20130118,000000,6.3344,6.365,6.3344,6.3528,88724,0
+IDT.US,D,20130122,000000,6.3528,6.4093,6.2966,6.3279,115454,0
+IDT.US,D,20130123,000000,6.3468,6.3528,6.1655,6.1841,109608,0
+IDT.US,D,20130124,000000,6.2092,6.2717,6.1783,6.1783,78294,0
+IDT.US,D,20130125,000000,6.2469,6.2469,6.0907,6.1156,98778,0
+IDT.US,D,20130128,000000,6.0969,6.2717,6.0532,6.2587,171687,0
+IDT.US,D,20130129,000000,6.2469,6.3594,6.2217,6.3097,66305,0
+IDT.US,D,20130130,000000,6.3148,6.3279,6.1841,6.234,88671,0
+IDT.US,D,20130131,000000,6.2281,6.3899,6.1221,6.3776,112017,0
+IDT.US,D,20130201,000000,6.3964,6.4957,6.365,6.4523,97346,0
+IDT.US,D,20130204,000000,6.4151,6.459,6.3404,6.4277,89253,0
+IDT.US,D,20130205,000000,6.4711,6.5537,6.4093,6.5405,73778,0
+IDT.US,D,20130206,000000,6.4903,6.5838,6.4523,6.5537,54126,0
+IDT.US,D,20130207,000000,6.5152,6.5537,6.4151,6.4336,32844,0
+IDT.US,D,20130208,000000,6.4523,6.5276,6.4277,6.4277,43607,0
+IDT.US,D,20130211,000000,6.421,6.5086,6.384,6.4903,52888,0
+IDT.US,D,20130212,000000,6.5024,6.5467,6.421,6.5343,68359,0
+IDT.US,D,20130213,000000,6.5537,6.5537,6.4658,6.5206,74583,0
+IDT.US,D,20130214,000000,6.5467,6.5537,6.5086,6.5467,69863,0
+IDT.US,D,20130215,000000,6.5838,6.6837,6.5769,6.672,87064,0
+IDT.US,D,20130219,000000,6.7023,6.8641,6.7023,6.8391,354029,0
+IDT.US,D,20130220,000000,6.8641,6.8778,6.672,6.6837,127280,0
+IDT.US,D,20130221,000000,6.677,6.7712,6.603,6.6462,65029,0
+IDT.US,D,20130222,000000,6.6652,6.7329,6.6338,6.7219,63670,0
+IDT.US,D,20130225,000000,6.7402,6.7402,6.3404,6.3594,131188,0
+IDT.US,D,20130226,000000,6.365,6.4459,6.2652,6.3404,67555,0
+IDT.US,D,20130227,000000,6.3528,6.4523,6.3468,6.3713,64551,0
+IDT.US,D,20130228,000000,6.3776,6.4459,6.2842,6.3097,72717,0
+IDT.US,D,20130301,000000,6.3279,6.384,6.1531,6.3528,91776,0
+IDT.US,D,20130304,000000,6.3213,6.3776,6.1221,6.3468,80371,0
+IDT.US,D,20130305,000000,6.365,6.365,6.2469,6.3148,76104,0
+IDT.US,D,20130306,000000,6.3032,6.3776,6.2784,6.3594,60584,0
+IDT.US,D,20130307,000000,6.3404,6.8713,6.3148,6.7904,169368,0
+IDT.US,D,20130308,000000,6.8332,6.8582,6.3776,6.672,159331,0
+IDT.US,D,20130311,000000,6.6338,6.6899,6.3594,6.5467,112389,0
+IDT.US,D,20130312,000000,6.5024,6.6392,6.4903,6.5276,90718,0
+IDT.US,D,20130313,000000,6.5086,6.677,6.4402,6.627,53198,0
+IDT.US,D,20130314,000000,6.6462,6.7954,6.5769,6.7954,131484,0
+IDT.US,D,20130315,000000,6.7329,6.8641,6.7147,6.8517,227387,0
+IDT.US,D,20130318,000000,6.765,7.0958,6.7402,7.063,147788,0
+IDT.US,D,20130319,000000,7.0839,7.2453,7.0839,7.2326,193637,0
+IDT.US,D,20130320,000000,7.2645,7.3141,7.063,7.1262,71088,0
+IDT.US,D,20130321,000000,7.078,7.4217,7.0015,7.2326,158896,0
+IDT.US,D,20130322,000000,7.2752,7.2752,7.158,7.2453,94197,0
+IDT.US,D,20130325,000000,7.2394,7.5071,7.2394,7.456,139093,0
+IDT.US,D,20130326,000000,7.5018,7.6004,7.4882,7.5018,200482,0
+IDT.US,D,20130327,000000,7.4828,7.4828,7.269,7.3882,71217,0
+IDT.US,D,20130328,000000,7.4149,7.5713,7.2138,7.5263,142016,0
+IDT.US,D,20130401,000000,7.4499,7.5203,7.3508,7.4149,155470,0
+IDT.US,D,20130402,000000,7.4262,7.5133,7.2752,7.3141,207075,0
+IDT.US,D,20130403,000000,7.3584,7.4326,7.2138,7.4011,203653,0
+IDT.US,D,20130404,000000,7.3944,7.7315,7.3653,7.7019,272621,0
+IDT.US,D,20130405,000000,7.6065,8.1568,7.5514,8.0872,332460,0
+IDT.US,D,20130408,000000,8.1306,8.3758,7.9933,8.2811,327001,0
+IDT.US,D,20130409,000000,8.3069,8.8298,8.2879,8.362,353577,0
+IDT.US,D,20130410,000000,8.3488,8.3488,8.0124,8.2184,351241,0
+IDT.US,D,20130411,000000,8.1872,8.513,8.1749,8.4993,123982,0
+IDT.US,D,20130412,000000,8.5489,8.8492,8.4621,8.8243,240323,0
+IDT.US,D,20130415,000000,8.7616,8.7976,8.4055,8.4621,329649,0
+IDT.US,D,20130416,000000,8.5619,8.6113,8.3931,8.4742,192254,0
+IDT.US,D,20130417,000000,8.4055,8.5816,8.3375,8.4366,133095,0
+IDT.US,D,20130418,000000,8.4246,8.5254,8.3931,8.4505,209183,0
+IDT.US,D,20130419,000000,8.4924,8.5489,8.4055,8.5367,133568,0
+IDT.US,D,20130422,000000,8.5934,8.8059,8.387,8.7552,340886,0
+IDT.US,D,20130423,000000,8.7801,9.0609,8.7442,9.0181,227762,0
+IDT.US,D,20130424,000000,8.9779,9.0864,8.8298,8.9926,119137,0
+IDT.US,D,20130425,000000,9.0362,9.2841,8.9366,9.1504,136007,0
+IDT.US,D,20130426,000000,9.1543,9.211,8.8973,8.9779,83823,0
+IDT.US,D,20130429,000000,9.0419,9.262,9.0419,9.211,98671,0
+IDT.US,D,20130430,000000,9.1994,9.3256,9.0731,9.2303,172425,0
+IDT.US,D,20130501,000000,9.2303,9.2303,8.6294,8.6492,268942,0
+IDT.US,D,20130502,000000,8.6618,8.8492,8.5934,8.724,176937,0
+IDT.US,D,20130503,000000,8.7857,8.9544,8.7616,8.9105,119485,0
+IDT.US,D,20130506,000000,8.8871,8.9105,8.5934,8.7295,217736,0
+IDT.US,D,20130507,000000,8.8927,9.722,8.8927,9.58,438590,0
+IDT.US,D,20130508,000000,9.628,9.947,9.592,9.816,228538,0
+IDT.US,D,20130509,000000,9.816,9.923,9.512,9.837,253892,0
+IDT.US,D,20130510,000000,9.859,10.235,9.79,9.947,202575,0
+IDT.US,D,20130513,000000,9.947,10.141,9.878,9.99,272087,0
+IDT.US,D,20130514,000000,9.984,10.565,9.954,10.427,242445,0
+IDT.US,D,20130515,000000,10.508,10.921,10.486,10.777,327775,0
+IDT.US,D,20130516,000000,10.764,10.827,10.572,10.658,178911,0
+IDT.US,D,20130517,000000,10.665,10.915,10.665,10.852,326467,0
+IDT.US,D,20130520,000000,10.859,10.915,10.728,10.784,176284,0
+IDT.US,D,20130521,000000,10.795,10.872,10.685,10.815,103427,0
+IDT.US,D,20130522,000000,10.859,11.657,10.795,11.121,282267,0
+IDT.US,D,20130523,000000,11.097,11.487,10.921,11.358,196644,0
+IDT.US,D,20130524,000000,11.358,11.395,11.107,11.214,145473,0
+IDT.US,D,20130528,000000,11.351,11.425,10.932,11.052,265828,0
+IDT.US,D,20130529,000000,10.952,11.39,10.952,11.32,258860,0
+IDT.US,D,20130530,000000,11.343,11.555,10.983,11.089,269351,0
+IDT.US,D,20130531,000000,10.991,11.093,10.817,10.855,384339,0
+IDT.US,D,20130603,000000,10.882,11.14,10.665,10.932,276418,0
+IDT.US,D,20130604,000000,10.921,11.283,10.921,11.195,179675,0
+IDT.US,D,20130605,000000,11.229,11.351,10.89,10.926,157557,0
+IDT.US,D,20130606,000000,10.921,11.327,10.921,11.283,203031,0
+IDT.US,D,20130607,000000,10.952,12.462,10.84,12.006,630152,0
+IDT.US,D,20130610,000000,12.006,12.972,12.006,12.825,464036,0
+IDT.US,D,20130611,000000,12.825,13.169,11.894,12.544,394506,0
+IDT.US,D,20130612,000000,12.698,13.124,12.531,12.717,246770,0
+IDT.US,D,20130613,000000,12.717,12.829,12.544,12.731,409887,0
+IDT.US,D,20130614,000000,12.717,13.099,12.551,12.71,372938,0
+IDT.US,D,20130617,000000,12.897,13.253,11.965,12.225,653601,0
+IDT.US,D,20130618,000000,12.281,12.687,12.219,12.663,439481,0
+IDT.US,D,20130619,000000,12.717,13.084,12.531,12.557,268964,0
+IDT.US,D,20130620,000000,12.457,12.625,12.139,12.3,350733,0
+IDT.US,D,20130621,000000,12.374,12.567,12.087,12.2,479850,0
+IDT.US,D,20130624,000000,12.068,12.2,11.788,11.938,540863,0
+IDT.US,D,20130625,000000,12.038,12.419,11.943,12.214,446021,0
+IDT.US,D,20130626,000000,12.245,12.256,11.458,11.888,680693,0
+IDT.US,D,20130627,000000,11.965,11.993,11.726,11.851,366918,0
+IDT.US,D,20130628,000000,11.744,11.857,11.605,11.663,526763,0
+IDT.US,D,20130701,000000,11.721,12.245,11.7,12.05,499646,0
+IDT.US,D,20130702,000000,11.876,11.932,11.064,11.663,1330641,0
+IDT.US,D,20130703,000000,11.358,11.838,11.314,11.807,198455,0
+IDT.US,D,20130705,000000,11.825,12.262,11.825,12.262,192152,0
+IDT.US,D,20130708,000000,12.262,12.362,11.838,11.982,282295,0
+IDT.US,D,20130709,000000,12.073,12.374,11.882,12.3,275968,0
+IDT.US,D,20130710,000000,12.269,12.413,12.232,12.406,214381,0
+IDT.US,D,20130711,000000,12.45,12.48,12.163,12.355,227581,0
+IDT.US,D,20130712,000000,12.312,12.475,12.287,12.362,116522,0
+IDT.US,D,20130715,000000,12.362,12.911,12.276,12.818,352867,0
+IDT.US,D,20130716,000000,12.825,13.024,12.619,12.676,231004,0
+IDT.US,D,20130717,000000,12.704,12.956,12.607,12.811,221665,0
+IDT.US,D,20130718,000000,12.811,12.811,12.531,12.551,184973,0
+IDT.US,D,20130719,000000,12.531,12.599,12.281,12.406,227503,0
+IDT.US,D,20130722,000000,12.438,12.501,12.294,12.438,250053,0
+IDT.US,D,20130723,000000,12.438,12.704,12.294,12.312,306553,0
+IDT.US,D,20130724,000000,12.355,12.374,12.033,12.119,223265,0
+IDT.US,D,20130725,000000,11.857,12.37,11.838,12.3,209680,0
+IDT.US,D,20130726,000000,12.2,12.306,12.094,12.219,108506,0
+IDT.US,D,20130729,000000,12.155,12.599,12.132,12.493,315759,0
+IDT.US,D,20130730,000000,12.557,12.825,12.457,12.793,229950,0
+IDT.US,D,20130731,000000,12.807,12.979,12.642,12.897,218193,0
+IDT.US,D,20130801,000000,11.028,12.132,10.628,12.027,473482,0
+IDT.US,D,20130802,000000,11.965,12.006,11.365,11.516,263181,0
+IDT.US,D,20130805,000000,11.458,11.825,11.402,11.732,196471,0
+IDT.US,D,20130806,000000,11.726,11.793,11.516,11.597,139214,0
+IDT.US,D,20130807,000000,11.538,11.738,11.413,11.646,495202,0
+IDT.US,D,20130808,000000,11.69,11.695,11.296,11.338,223356,0
+IDT.US,D,20130809,000000,11.283,11.502,11.17,11.308,230252,0
+IDT.US,D,20130812,000000,11.283,11.351,11.146,11.269,240737,0
+IDT.US,D,20130813,000000,11.244,11.371,11.014,11.052,168147,0
+IDT.US,D,20130814,000000,10.967,11.183,10.508,10.967,219793,0
+IDT.US,D,20130815,000000,10.815,10.896,10.616,10.701,146988,0
+IDT.US,D,20130816,000000,10.658,10.96,10.616,10.764,189893,0
+IDT.US,D,20130819,000000,10.708,10.96,10.533,10.616,171781,0
+IDT.US,D,20130820,000000,10.404,11.039,10.404,10.926,190191,0
+IDT.US,D,20130821,000000,10.909,11.107,10.808,10.94,113424,0
+IDT.US,D,20130822,000000,10.971,11.17,10.909,11.102,155398,0
+IDT.US,D,20130823,000000,11.102,11.102,10.909,10.915,153997,0
+IDT.US,D,20130826,000000,10.896,11.059,10.708,10.795,136865,0
+IDT.US,D,20130827,000000,10.665,10.665,10.371,10.459,205193,0
+IDT.US,D,20130828,000000,10.422,10.639,10.245,10.296,172533,0
+IDT.US,D,20130829,000000,10.427,10.963,10.328,10.862,166063,0
+IDT.US,D,20130830,000000,10.834,10.917,10.389,10.422,146650,0
+IDT.US,D,20130903,000000,10.521,10.549,10.139,10.197,149798,0
+IDT.US,D,20130904,000000,10.221,10.508,9.982,10.334,118058,0
+IDT.US,D,20130905,000000,10.377,10.439,10.234,10.283,112714,0
+IDT.US,D,20130906,000000,10.334,10.479,10.033,10.17,116910,0
+IDT.US,D,20130909,000000,10.221,10.573,10.151,10.526,118468,0
+IDT.US,D,20130910,000000,10.597,10.772,10.514,10.715,173984,0
+IDT.US,D,20130911,000000,10.715,10.834,10.514,10.618,181642,0
+IDT.US,D,20130912,000000,10.589,10.629,10.353,10.37,109661,0
+IDT.US,D,20130913,000000,10.417,10.589,10.347,10.549,60869,0
+IDT.US,D,20130916,000000,10.609,10.715,10.439,10.445,115213,0
+IDT.US,D,20130917,000000,10.479,10.709,10.412,10.573,98834,0
+IDT.US,D,20130918,000000,10.514,10.956,10.508,10.809,102282,0
+IDT.US,D,20130919,000000,10.817,10.904,10.514,10.652,132899,0
+IDT.US,D,20130920,000000,10.715,10.941,10.692,10.885,205375,0
+IDT.US,D,20130923,000000,10.829,10.868,10.549,10.786,165258,0
+IDT.US,D,20130924,000000,10.829,11.313,10.792,11.154,117870,0
+IDT.US,D,20130925,000000,11.179,11.59,11.179,11.281,195401,0
+IDT.US,D,20130926,000000,11.342,11.492,11.179,11.256,58591,0
+IDT.US,D,20130927,000000,11.093,11.507,10.973,11.463,97314,0
+IDT.US,D,20130930,000000,11.299,11.486,11.105,11.13,224524,0
+IDT.US,D,20131001,000000,11.135,11.889,11.135,11.758,262263,0
+IDT.US,D,20131002,000000,11.814,11.913,11.218,11.218,222210,0
+IDT.US,D,20131003,000000,11.167,11.825,11.055,11.726,309304,0
+IDT.US,D,20131004,000000,10.973,12.008,10.597,11.977,910017,0
+IDT.US,D,20131007,000000,11.8,11.8,11.374,11.536,420245,0
+IDT.US,D,20131008,000000,11.536,11.605,11.08,11.13,244867,0
+IDT.US,D,20131009,000000,11.13,11.463,10.997,11.318,267397,0
+IDT.US,D,20131010,000000,11.492,11.507,11.233,11.294,141091,0
+IDT.US,D,20131011,000000,11.299,11.463,11.299,11.437,157820,0
+IDT.US,D,20131014,000000,11.348,11.744,11.267,11.738,126412,0
+IDT.US,D,20131015,000000,11.674,12.064,11.6,11.96,199549,0
+IDT.US,D,20131016,000000,12.089,12.386,12.082,12.365,274798,0
+IDT.US,D,20131017,000000,12.358,12.697,12.347,12.692,320412,0
+IDT.US,D,20131018,000000,12.697,12.761,12.541,12.559,333105,0
+IDT.US,D,20131021,000000,12.585,12.641,12.541,12.585,383867,0
+IDT.US,D,20131022,000000,12.66,12.735,12.466,12.697,175545,0
+IDT.US,D,20131023,000000,12.697,12.761,12.541,12.708,149488,0
+IDT.US,D,20131024,000000,12.729,13.237,12.723,13.237,395615,0
+IDT.US,D,20131025,000000,13.233,13.952,13.18,13.933,632940,0
+IDT.US,D,20131028,000000,14.021,14.251,13.671,13.888,541146,0
+IDT.US,D,20131029,000000,13.888,14.07,13.888,14.007,150846,0
+IDT.US,D,20131030,000000,14.027,14.084,13.48,13.569,245537,0
+IDT.US,D,20131031,000000,13.538,13.834,13.261,13.727,263297,0
+IDT.US,D,20131101,000000,13.701,13.834,13.507,13.795,214876,0
+IDT.US,D,20131104,000000,13.894,14.371,13.877,14.21,256772,0
+IDT.US,D,20131105,000000,14.204,14.371,13.877,13.982,278259,0
+IDT.US,D,20131106,000000,14.033,14.266,13.8,13.84,118160,0
+IDT.US,D,20131107,000000,13.859,13.97,13.349,13.507,170204,0
+IDT.US,D,20131108,000000,13.502,14.096,13.444,13.947,203161,0
+IDT.US,D,20131111,000000,13.958,14.222,13.764,14.115,172743,0
+IDT.US,D,20131112,000000,14.027,14.096,13.601,13.708,211725,0
+IDT.US,D,20131113,000000,13.637,14.11,13.637,14.014,130877,0
+IDT.US,D,20131114,000000,14.014,14.047,13.624,13.764,129845,0
+IDT.US,D,20131115,000000,13.737,14.014,13.731,13.958,142729,0
+IDT.US,D,20131118,000000,14.335,14.335,13.218,13.338,321386,0
+IDT.US,D,20131119,000000,13.293,13.389,12.951,13.106,200015,0
+IDT.US,D,20131120,000000,13.176,13.538,12.853,13.03,169658,0
+IDT.US,D,20131121,000000,13.099,13.557,12.938,13.488,119509,0
+IDT.US,D,20131122,000000,13.526,13.79,13.253,13.452,134385,0
+IDT.US,D,20131125,000000,13.452,13.563,13.205,13.368,102814,0
+IDT.US,D,20131126,000000,13.349,13.615,13.149,13.48,182015,0
+IDT.US,D,20131127,000000,13.48,13.784,13.48,13.713,85535,0
+IDT.US,D,20131129,000000,13.813,14.047,13.813,13.927,47569,0
+IDT.US,D,20131202,000000,13.844,13.901,13.343,13.375,199791,0
+IDT.US,D,20131203,000000,13.313,13.355,12.96,13.163,89125,0
+IDT.US,D,20131204,000000,13.169,13.546,12.972,13.225,145644,0
+IDT.US,D,20131205,000000,13.18,13.185,12.729,12.798,152764,0
+IDT.US,D,20131206,000000,12.541,12.541,11.744,11.839,581410,0
+IDT.US,D,20131209,000000,11.846,12.12,11.468,11.486,456641,0
+IDT.US,D,20131210,000000,11.468,11.808,11.424,11.429,346692,0
+IDT.US,D,20131211,000000,11.041,11.482,11.041,11.111,313747,0
+IDT.US,D,20131212,000000,11.161,11.344,11.036,11.282,330465,0
+IDT.US,D,20131213,000000,11.334,11.372,11.08,11.187,225557,0
+IDT.US,D,20131216,000000,12.826,13.142,11.408,11.617,539985,0
+IDT.US,D,20131217,000000,11.587,11.68,11.086,11.117,297064,0
+IDT.US,D,20131218,000000,11.161,11.365,11.074,11.25,192227,0
+IDT.US,D,20131219,000000,11.244,11.383,11.08,11.08,185146,0
+IDT.US,D,20131220,000000,11.055,11.187,10.954,11.13,391376,0
+IDT.US,D,20131223,000000,11.258,11.397,11.086,11.275,239285,0
+IDT.US,D,20131224,000000,11.275,11.419,11.239,11.391,63649,0
+IDT.US,D,20131226,000000,11.454,11.484,11.334,11.383,80602,0
+IDT.US,D,20131227,000000,11.454,11.472,11.244,11.447,86830,0
+IDT.US,D,20131230,000000,11.383,11.466,11.358,11.378,121010,0
+IDT.US,D,20131231,000000,11.378,11.454,11.219,11.315,133402,0
+IDT.US,D,20140102,000000,11.308,11.308,11.117,11.206,150353,0
+IDT.US,D,20140103,000000,11.244,11.44,11.161,11.372,214850,0
+IDT.US,D,20140106,000000,11.391,11.414,11.105,11.111,124106,0
+IDT.US,D,20140107,000000,11.124,11.302,11.105,11.155,155824,0
+IDT.US,D,20140108,000000,11.145,11.219,10.979,11.105,118605,0
+IDT.US,D,20140109,000000,11.161,11.161,10.858,10.961,141221,0
+IDT.US,D,20140110,000000,10.961,10.985,10.852,10.979,80768,0
+IDT.US,D,20140113,000000,10.979,11.111,10.683,10.788,122441,0
+IDT.US,D,20140114,000000,10.839,11.155,10.839,11.117,93435,0
+IDT.US,D,20140115,000000,11.117,11.302,11.06,11.099,85561,0
+IDT.US,D,20140116,000000,11.055,11.213,10.979,11.004,63554,0
+IDT.US,D,20140117,000000,10.967,11.055,10.813,10.878,131755,0
+IDT.US,D,20140121,000000,10.954,11.066,10.871,10.921,98762,0
+IDT.US,D,20140122,000000,10.927,10.979,10.846,10.932,162045,0
+IDT.US,D,20140123,000000,10.896,10.921,10.712,10.878,123766,0
+IDT.US,D,20140124,000000,10.813,10.921,10.706,10.733,141363,0
+IDT.US,D,20140127,000000,10.762,10.941,10.509,10.827,209560,0
+IDT.US,D,20140128,000000,10.827,10.995,10.827,10.871,110111,0
+IDT.US,D,20140129,000000,10.827,10.882,10.63,10.768,126681,0
+IDT.US,D,20140130,000000,10.858,11.161,10.831,10.927,74887,0
+IDT.US,D,20140131,000000,10.768,10.852,10.689,10.762,147228,0
+IDT.US,D,20140203,000000,10.762,10.795,10.133,10.288,207863,0
+IDT.US,D,20140204,000000,10.333,10.526,10.133,10.411,108810,0
+IDT.US,D,20140205,000000,10.353,10.395,10.161,10.225,86619,0
+IDT.US,D,20140206,000000,10.268,10.417,10.133,10.239,99055,0
+IDT.US,D,20140207,000000,10.256,10.338,10.133,10.282,93377,0
+IDT.US,D,20140210,000000,10.268,10.498,10.161,10.498,98858,0
+IDT.US,D,20140211,000000,10.526,10.757,10.466,10.683,126558,0
+IDT.US,D,20140212,000000,10.718,10.807,10.605,10.706,99864,0
+IDT.US,D,20140213,000000,10.63,10.903,10.599,10.89,80326,0
+IDT.US,D,20140214,000000,10.896,10.921,10.698,10.776,71592,0
+IDT.US,D,20140218,000000,10.762,11.03,10.762,11.015,81806,0
+IDT.US,D,20140219,000000,10.954,11.213,10.896,10.985,180578,0
+IDT.US,D,20140220,000000,11.022,11.187,11.022,11.105,56085,0
+IDT.US,D,20140221,000000,11.099,11.136,10.927,10.979,96869,0
+IDT.US,D,20140224,000000,10.979,11.397,10.967,11.226,164984,0
+IDT.US,D,20140225,000000,11.234,11.358,11.086,11.174,66884,0
+IDT.US,D,20140226,000000,11.213,11.282,11.03,11.093,90445,0
+IDT.US,D,20140227,000000,11.036,11.258,10.827,11.226,90643,0
+IDT.US,D,20140228,000000,11.262,11.414,11.181,11.365,162428,0
+IDT.US,D,20140303,000000,11.268,11.617,11.124,11.547,114858,0
+IDT.US,D,20140304,000000,11.713,12.233,11.706,12.118,255366,0
+IDT.US,D,20140305,000000,12.124,12.149,11.883,12.016,161527,0
+IDT.US,D,20140306,000000,12.06,12.06,11.847,11.916,240656,0
+IDT.US,D,20140307,000000,11.878,11.878,11.187,11.282,413301,0
+IDT.US,D,20140310,000000,11.234,11.234,10.921,11.004,179370,0
+IDT.US,D,20140311,000000,11.004,11.048,10.661,10.694,214986,0
+IDT.US,D,20140312,000000,10.668,10.932,10.459,10.846,157937,0
+IDT.US,D,20140313,000000,10.903,10.971,10.574,10.62,94723,0
+IDT.US,D,20140314,000000,10.62,10.733,10.556,10.611,108753,0
+IDT.US,D,20140317,000000,10.694,10.821,10.635,10.689,87738,0
+IDT.US,D,20140318,000000,10.712,10.878,10.689,10.871,69216,0
+IDT.US,D,20140319,000000,10.903,10.903,10.68,10.807,94230,0
+IDT.US,D,20140320,000000,10.807,10.991,10.788,10.846,44484,0
+IDT.US,D,20140321,000000,10.871,10.987,10.744,10.755,247693,0
+IDT.US,D,20140324,000000,10.812,10.871,10.577,10.666,127240,0
+IDT.US,D,20140325,000000,10.739,10.827,10.559,10.633,78853,0
+IDT.US,D,20140326,000000,10.703,10.807,10.53,10.538,100869,0
+IDT.US,D,20140327,000000,10.53,10.646,10.413,10.494,104345,0
+IDT.US,D,20140328,000000,10.5,10.553,10.359,10.365,58335,0
+IDT.US,D,20140331,000000,10.44,10.697,10.44,10.652,76967,0
+IDT.US,D,20140401,000000,10.646,10.896,10.596,10.865,94607,0
+IDT.US,D,20140402,000000,10.871,10.921,10.775,10.801,90978,0
+IDT.US,D,20140403,000000,10.838,10.91,10.768,10.782,85548,0
+IDT.US,D,20140404,000000,10.852,10.852,10.256,10.47,97639,0
+IDT.US,D,20140407,000000,10.44,10.454,10.212,10.239,130119,0
+IDT.US,D,20140408,000000,10.262,10.413,10.199,10.347,98559,0
+IDT.US,D,20140409,000000,10.39,10.71,10.25,10.616,132717,0
+IDT.US,D,20140410,000000,10.633,10.633,10.244,10.418,136601,0
+IDT.US,D,20140411,000000,10.334,10.378,10.199,10.218,110384,0
+IDT.US,D,20140414,000000,10.328,10.371,10.147,10.302,153788,0
+IDT.US,D,20140415,000000,10.302,10.512,10.065,10.123,226075,0
+IDT.US,D,20140416,000000,10.194,10.328,10.115,10.187,224017,0
+IDT.US,D,20140417,000000,10.147,10.744,10.137,10.489,127660,0
+IDT.US,D,20140421,000000,10.518,10.603,10.187,10.218,93383,0
+IDT.US,D,20140422,000000,10.244,10.359,10.239,10.306,71315,0
+IDT.US,D,20140423,000000,10.276,10.302,10.167,10.18,41789,0
+IDT.US,D,20140424,000000,10.212,10.256,10.089,10.123,61193,0
+IDT.US,D,20140425,000000,10.071,10.078,9.964,9.989,135570,0
+IDT.US,D,20140428,000000,10,10.25,9.919,10.18,100823,0
+IDT.US,D,20140429,000000,10.194,10.199,9.919,10.16,126478,0
+IDT.US,D,20140430,000000,10.115,10.173,9.981,10.131,148772,0
+IDT.US,D,20140501,000000,10.142,10.147,9.944,10.123,127887,0
+IDT.US,D,20140502,000000,10.115,10.16,10,10.047,70787,0
+IDT.US,D,20140505,000000,9.97,10.147,9.949,10.06,96962,0
+IDT.US,D,20140506,000000,10.012,10.047,9.809,9.823,92294,0
+IDT.US,D,20140507,000000,9.788,10.089,9.76,10.054,116899,0
+IDT.US,D,20140508,000000,10.06,10.423,10.054,10.071,143595,0
+IDT.US,D,20140509,000000,10.026,10.239,9.989,10.206,95672,0
+IDT.US,D,20140512,000000,10.239,10.423,10.065,10.314,104129,0
+IDT.US,D,20140513,000000,10.314,10.405,10.167,10.18,130552,0
+IDT.US,D,20140514,000000,10.18,10.218,9.936,9.949,131658,0
+IDT.US,D,20140515,000000,9.913,10.123,9.681,10.065,120085,0
+IDT.US,D,20140516,000000,10.047,10.194,9.989,10.16,79109,0
+IDT.US,D,20140519,000000,10.115,10.5,9.975,10.012,123244,0
+IDT.US,D,20140520,000000,9.981,10.033,9.794,9.957,143813,0
+IDT.US,D,20140521,000000,9.975,10.104,9.854,10.007,59364,0
+IDT.US,D,20140522,000000,10.012,10.06,9.964,9.975,66130,0
+IDT.US,D,20140523,000000,9.989,10.007,9.892,9.964,79340,0
+IDT.US,D,20140527,000000,9.981,10.078,9.944,10.007,118548,0
+IDT.US,D,20140528,000000,10.018,10.218,10.007,10.199,166391,0
+IDT.US,D,20140529,000000,10.225,10.306,10.152,10.282,61451,0
+IDT.US,D,20140530,000000,10.314,10.623,10.314,10.603,286418,0
+IDT.US,D,20140602,000000,10.589,10.744,10.47,10.639,154057,0
+IDT.US,D,20140603,000000,10.603,10.633,10.262,10.306,120396,0
+IDT.US,D,20140604,000000,10.262,10.405,10.218,10.347,98656,0
+IDT.US,D,20140605,000000,10.359,10.583,10.321,10.518,121473,0
+IDT.US,D,20140606,000000,10.564,10.628,10.44,10.53,131104,0
+IDT.US,D,20140609,000000,10.518,10.744,10.489,10.717,192483,0
+IDT.US,D,20140610,000000,10.846,10.987,10.454,10.968,299479,0
+IDT.US,D,20140611,000000,10.947,11.575,10.921,11.28,353218,0
+IDT.US,D,20140612,000000,11.293,11.342,11.176,11.332,190992,0
+IDT.US,D,20140613,000000,11.203,11.376,11.203,11.325,114095,0
+IDT.US,D,20140616,000000,11.349,11.581,11.293,11.419,241597,0
+IDT.US,D,20140617,000000,11.383,11.548,11.342,11.548,188009,0
+IDT.US,D,20140618,000000,11.581,11.71,11.374,11.632,154611,0
+IDT.US,D,20140619,000000,11.67,11.67,11.407,11.478,131105,0
+IDT.US,D,20140620,000000,11.522,11.652,11.446,11.522,173604,0
+IDT.US,D,20140623,000000,11.548,11.625,11.446,11.541,123027,0
+IDT.US,D,20140624,000000,11.496,11.652,11.361,11.381,136588,0
+IDT.US,D,20140625,000000,11.336,11.611,11.317,11.496,173505,0
+IDT.US,D,20140626,000000,11.529,11.535,11.353,11.438,142281,0
+IDT.US,D,20140627,000000,11.374,11.595,11.353,11.361,237743,0
+IDT.US,D,20140630,000000,11.329,11.548,11.219,11.244,172641,0
+IDT.US,D,20140701,000000,11.297,11.652,11.289,11.575,161153,0
+IDT.US,D,20140702,000000,11.541,11.646,11.438,11.483,88765,0
+IDT.US,D,20140703,000000,11.56,11.589,11.388,11.522,48248,0
+IDT.US,D,20140707,000000,11.529,11.529,11.154,11.235,152115,0
+IDT.US,D,20140708,000000,11.187,11.251,10.948,11.077,148631,0
+IDT.US,D,20140709,000000,11.09,11.149,10.988,11.083,66455,0
+IDT.US,D,20140710,000000,10.911,10.968,10.753,10.858,131754,0
+IDT.US,D,20140711,000000,10.831,10.963,10.708,10.838,86433,0
+IDT.US,D,20140714,000000,10.89,11.059,10.882,10.988,100108,0
+IDT.US,D,20140715,000000,10.992,11.077,10.692,10.781,105628,0
+IDT.US,D,20140716,000000,10.882,10.963,10.729,10.846,110685,0
+IDT.US,D,20140717,000000,10.819,10.903,10.438,10.501,121305,0
+IDT.US,D,20140718,000000,10.501,10.708,10.501,10.702,81840,0
+IDT.US,D,20140721,000000,10.638,10.638,10.361,10.449,172035,0
+IDT.US,D,20140722,000000,10.514,10.774,10.508,10.715,91966,0
+IDT.US,D,20140723,000000,10.708,10.8,10.585,10.692,86113,0
+IDT.US,D,20140724,000000,10.678,10.759,10.606,10.692,77605,0
+IDT.US,D,20140725,000000,10.606,10.678,10.497,10.508,73417,0
+IDT.US,D,20140728,000000,10.514,10.696,10.378,10.438,97360,0
+IDT.US,D,20140729,000000,10.443,10.567,10.367,10.392,76329,0
+IDT.US,D,20140730,000000,10.457,10.501,10.392,10.457,63181,0
+IDT.US,D,20140731,000000,10.361,10.42,10.045,10.064,114931,0
+IDT.US,D,20140801,000000,10.064,10.108,9.857,9.882,201696,0
+IDT.US,D,20140804,000000,9.882,10.059,9.827,9.922,180535,0
+IDT.US,D,20140805,000000,9.91,10.011,9.833,9.993,161005,0
+IDT.US,D,20140806,000000,9.896,10.199,9.896,10.052,72966,0
+IDT.US,D,20140807,000000,10.088,10.123,10.005,10.045,65121,0
+IDT.US,D,20140808,000000,10.031,10.226,10.031,10.096,76965,0
+IDT.US,D,20140811,000000,10.187,10.355,10.173,10.206,55054,0
+IDT.US,D,20140812,000000,10.16,10.206,9.811,9.839,93400,0
+IDT.US,D,20140813,000000,9.839,10.059,9.839,10.038,72738,0
+IDT.US,D,20140814,000000,10.038,10.167,9.986,10.038,51489,0
+IDT.US,D,20140815,000000,10.141,10.16,9.922,10.13,77366,0
+IDT.US,D,20140818,000000,10.206,10.244,10.152,10.233,85535,0
+IDT.US,D,20140819,000000,10.27,10.297,10.13,10.18,57489,0
+IDT.US,D,20140820,000000,10.152,10.194,10.038,10.167,52106,0
+IDT.US,D,20140821,000000,10.173,10.173,9.933,10.147,55926,0
+IDT.US,D,20140822,000000,10.147,10.289,10.123,10.244,56413,0
+IDT.US,D,20140825,000000,10.297,10.33,10.212,10.262,57648,0
+IDT.US,D,20140826,000000,10.276,10.361,10.212,10.308,63890,0
+IDT.US,D,20140827,000000,10.355,10.384,10.187,10.262,61154,0
+IDT.US,D,20140828,000000,10.239,10.276,10.147,10.25,51770,0
+IDT.US,D,20140829,000000,10.25,10.27,10.083,10.141,54729,0
+IDT.US,D,20140902,000000,10.136,10.212,10.005,10.167,62489,0
+IDT.US,D,20140903,000000,10.226,10.226,10.005,10.045,125207,0
+IDT.US,D,20140904,000000,10.031,10.239,10.031,10.218,75568,0
+IDT.US,D,20140905,000000,10.187,10.367,10.147,10.335,58699,0
+IDT.US,D,20140908,000000,10.349,10.349,10.108,10.16,53664,0
+IDT.US,D,20140909,000000,10.173,10.173,9.947,10.024,129727,0
+IDT.US,D,20140910,000000,10.059,10.141,10.017,10.108,66229,0
+IDT.US,D,20140911,000000,10.07,10.173,10.07,10.108,72669,0
+IDT.US,D,20140912,000000,10.585,10.838,10.407,10.621,571131,0
+IDT.US,D,20140915,000000,10.644,10.748,10.355,10.392,107919,0
+IDT.US,D,20140916,000000,10.384,10.449,10.349,10.355,85137,0
+IDT.US,D,20140917,000000,10.355,10.361,10.16,10.206,90434,0
+IDT.US,D,20140918,000000,10.262,10.33,10.233,10.316,53017,0
+IDT.US,D,20140919,000000,10.322,10.349,10.167,10.27,174312,0
+IDT.US,D,20140922,000000,10.226,10.367,10.136,10.167,109658,0
+IDT.US,D,20140923,000000,10.103,10.167,9.973,10.031,128025,0
+IDT.US,D,20140924,000000,10.024,10.206,9.947,10.173,89848,0
+IDT.US,D,20140925,000000,10.18,10.324,10.129,10.187,93981,0
+IDT.US,D,20140926,000000,10.199,10.748,10.108,10.624,297110,0
+IDT.US,D,20140929,000000,10.469,10.604,10.439,10.59,117260,0
+IDT.US,D,20140930,000000,10.59,10.669,10.473,10.482,160630,0
+IDT.US,D,20141001,000000,10.489,10.505,10.194,10.264,114446,0
+IDT.US,D,20141002,000000,10.299,10.676,10.278,10.546,86123,0
+IDT.US,D,20141003,000000,10.583,10.583,10.403,10.554,137664,0
+IDT.US,D,20141006,000000,10.565,10.565,10.362,10.375,122690,0
+IDT.US,D,20141007,000000,10.352,10.352,9.3119,9.4296,390490,0
+IDT.US,D,20141008,000000,9.3275,9.555,9.136,9.52,213679,0
+IDT.US,D,20141009,000000,9.548,9.664,9.2601,9.2783,215076,0
+IDT.US,D,20141010,000000,9.1879,9.4296,9.1879,9.3197,156367,0
+IDT.US,D,20141013,000000,9.3638,9.664,9.3324,9.4818,172888,0
+IDT.US,D,20141014,000000,9.54,9.792,9.4937,9.672,183460,0
+IDT.US,D,20141015,000000,9.4937,10.129,9.4937,10.064,161381,0
+IDT.US,D,20141016,000000,9.879,10.352,9.879,10.108,186473,0
+IDT.US,D,20141017,000000,10.251,10.251,9.792,9.829,90944,0
+IDT.US,D,20141020,000000,9.788,9.886,9.4877,9.503,154405,0
+IDT.US,D,20141021,000000,9.548,9.822,9.548,9.807,194892,0
+IDT.US,D,20141022,000000,9.848,9.919,9.717,9.75,153136,0
+IDT.US,D,20141023,000000,9.865,9.907,9.709,9.776,98154,0
+IDT.US,D,20141024,000000,9.757,9.8,9.657,9.769,89071,0
+IDT.US,D,20141027,000000,9.75,9.815,9.736,9.788,212978,0
+IDT.US,D,20141028,000000,9.792,10.103,9.736,10.103,432443,0
+IDT.US,D,20141029,000000,10.141,10.793,10.141,10.701,222901,0
+IDT.US,D,20141030,000000,10.695,10.897,10.695,10.793,233592,0
+IDT.US,D,20141031,000000,11.048,11.048,10.684,10.753,282061,0
+IDT.US,D,20141103,000000,10.788,10.995,10.759,10.969,179625,0
+IDT.US,D,20141104,000000,10.922,11.14,10.878,10.93,120920,0
+IDT.US,D,20141105,000000,11.029,11.127,10.918,11.08,187924,0
+IDT.US,D,20141106,000000,11.113,11.178,11.01,11.165,119575,0
+IDT.US,D,20141107,000000,11.172,11.297,11.075,11.262,160763,0
+IDT.US,D,20141110,000000,11.297,11.615,11.297,11.506,221426,0
+IDT.US,D,20141111,000000,11.531,11.576,11.431,11.531,148244,0
+IDT.US,D,20141112,000000,11.531,11.871,11.519,11.794,180370,0
+IDT.US,D,20141113,000000,11.802,11.966,11.714,11.871,246070,0
+IDT.US,D,20141114,000000,11.802,12.128,11.593,12.066,169643,0
+IDT.US,D,20141117,000000,12.06,12.06,11.829,11.923,151421,0
+IDT.US,D,20141118,000000,11.96,12.128,11.748,11.823,176923,0
+IDT.US,D,20141119,000000,11.836,11.877,11.435,11.604,159881,0
+IDT.US,D,20141120,000000,11.524,11.619,11.421,11.587,148021,0
+IDT.US,D,20141121,000000,11.721,11.781,11.457,11.625,90156,0
+IDT.US,D,20141124,000000,11.625,11.672,11.496,11.66,179201,0
+IDT.US,D,20141125,000000,11.66,11.714,11.564,11.707,126563,0
+IDT.US,D,20141126,000000,11.68,11.728,11.564,11.707,111514,0
+IDT.US,D,20141128,000000,11.699,11.748,11.496,11.496,62056,0
+IDT.US,D,20141201,000000,11.47,11.555,11.353,11.374,181006,0
+IDT.US,D,20141202,000000,11.353,11.664,11.353,11.646,164415,0
+IDT.US,D,20141203,000000,11.625,12.066,11.464,12.048,145194,0
+IDT.US,D,20141204,000000,12.006,12.006,11.707,11.898,105768,0
+IDT.US,D,20141205,000000,11.884,12.155,11.776,12.128,181408,0
+IDT.US,D,20141208,000000,12.073,12.148,11.973,12.128,163044,0
+IDT.US,D,20141209,000000,11.823,12.182,11.403,12.108,369830,0
+IDT.US,D,20141210,000000,12.128,12.351,12.101,12.25,296176,0
+IDT.US,D,20141211,000000,12.284,12.641,12.271,12.628,344750,0
+IDT.US,D,20141212,000000,12.565,12.586,12.352,12.402,251500,0
+IDT.US,D,20141215,000000,12.421,12.907,12.421,12.89,390227,0
+IDT.US,D,20141216,000000,12.89,13.402,12.82,13.163,393454,0
+IDT.US,D,20141217,000000,13.189,13.299,12.914,13.078,400123,0
+IDT.US,D,20141218,000000,13.232,13.279,13.163,13.203,224315,0
+IDT.US,D,20141219,000000,13.232,13.264,12.867,12.957,521145,0
+IDT.US,D,20141222,000000,13.066,13.36,13.032,13.341,348700,0
+IDT.US,D,20141223,000000,13.367,13.462,13.292,13.346,141778,0
+IDT.US,D,20141224,000000,13.39,13.526,13.326,13.519,71294,0
+IDT.US,D,20141226,000000,13.539,13.773,13.491,13.766,115580,0
+IDT.US,D,20141229,000000,13.766,13.963,13.758,13.938,271130,0
+IDT.US,D,20141230,000000,13.835,14.004,13.781,13.827,160531,0
+IDT.US,D,20141231,000000,13.882,13.985,13.827,13.924,110184,0
+IDT.US,D,20150102,000000,13.93,13.93,13.407,13.546,226936,0
+IDT.US,D,20150105,000000,13.5,13.798,13.396,13.75,260133,0
+IDT.US,D,20150106,000000,13.813,13.909,13.491,13.601,222379,0
+IDT.US,D,20150107,000000,13.697,14.012,13.58,14.004,224921,0
+IDT.US,D,20150108,000000,14.032,14.197,13.902,14.197,270013,0
+IDT.US,D,20150109,000000,14.197,14.22,14.032,14.141,175227,0
+IDT.US,D,20150112,000000,14.197,14.568,14.128,14.512,445029,0
+IDT.US,D,20150113,000000,14.585,14.817,14.309,14.599,305961,0
+IDT.US,D,20150114,000000,14.484,14.746,14.371,14.731,221392,0
+IDT.US,D,20150115,000000,14.817,15.218,14.592,15.161,221193,0
+IDT.US,D,20150116,000000,15.161,15.614,15.143,15.587,181878,0
+IDT.US,D,20150120,000000,15.644,15.75,15.198,15.543,232936,0
+IDT.US,D,20150121,000000,15.565,15.706,15.155,15.664,248562,0
+IDT.US,D,20150122,000000,15.671,16.393,15.565,16.363,307138,0
+IDT.US,D,20150123,000000,16.363,16.43,15.784,15.89,215661,0
+IDT.US,D,20150126,000000,15.834,16.118,15.671,15.969,169381,0
+IDT.US,D,20150127,000000,15.784,16.259,15.784,16.074,163989,0
+IDT.US,D,20150128,000000,16.118,16.21,15.798,15.89,184825,0
+IDT.US,D,20150129,000000,15.877,16.004,15.658,15.991,126245,0
+IDT.US,D,20150130,000000,15.849,15.996,15.087,15.098,135818,0
+IDT.US,D,20150202,000000,15.036,15.333,14.711,15.261,184412,0
+IDT.US,D,20150203,000000,15.319,15.607,15.268,15.53,219581,0
+IDT.US,D,20150204,000000,15.495,15.897,15.382,15.72,139699,0
+IDT.US,D,20150205,000000,15.765,15.849,15.417,15.467,178773,0
+IDT.US,D,20150206,000000,15.565,15.65,15.261,15.339,234358,0
+IDT.US,D,20150209,000000,15.402,16.074,15.375,15.389,321592,0
+IDT.US,D,20150210,000000,15.55,15.706,15.417,15.644,165448,0
+IDT.US,D,20150211,000000,15.687,15.798,15.346,15.784,166737,0
+IDT.US,D,20150212,000000,15.869,15.877,15.664,15.806,72004,0
+IDT.US,D,20150213,000000,15.834,15.877,15.693,15.82,71572,0
+IDT.US,D,20150217,000000,15.714,16.074,15.706,15.885,190051,0
+IDT.US,D,20150218,000000,15.776,15.905,15.636,15.743,73403,0
+IDT.US,D,20150219,000000,15.728,15.735,15.488,15.517,77898,0
+IDT.US,D,20150220,000000,15.517,16.139,15.281,16.068,440750,0
+IDT.US,D,20150223,000000,16.095,16.173,15.281,15.495,184942,0
+IDT.US,D,20150224,000000,15.53,15.877,15.488,15.828,167028,0
+IDT.US,D,20150225,000000,15.877,16.187,15.671,15.849,145100,0
+IDT.US,D,20150226,000000,15.864,15.953,15.679,15.693,110558,0
+IDT.US,D,20150227,000000,15.671,15.671,14.852,14.879,404632,0
+IDT.US,D,20150302,000000,14.837,15.629,14.81,15.444,301180,0
+IDT.US,D,20150303,000000,15.382,15.511,15.098,15.289,221393,0
+IDT.US,D,20150304,000000,15.268,15.511,15.134,15.206,137785,0
+IDT.US,D,20150305,000000,15.206,15.346,14.999,15.249,170465,0
+IDT.US,D,20150306,000000,15.127,15.233,14.436,14.577,260579,0
+IDT.US,D,20150309,000000,14.547,14.787,14.391,14.625,211065,0
+IDT.US,D,20150310,000000,13.856,14.378,11.381,11.522,1078529,0
+IDT.US,D,20150311,000000,11.522,11.963,11.453,11.918,428496,0
+IDT.US,D,20150312,000000,12.039,12.406,11.932,12.341,425103,0
+IDT.US,D,20150313,000000,12.448,12.724,12.329,12.639,318296,0
+IDT.US,D,20150316,000000,12.724,12.957,12.186,12.244,256476,0
+IDT.US,D,20150317,000000,12.172,12.469,12.157,12.456,217148,0
+IDT.US,D,20150318,000000,12.412,12.704,12.248,12.679,172923,0
+IDT.US,D,20150319,000000,12.583,12.748,12.419,12.52,163965,0
+IDT.US,D,20150320,000000,12.606,12.646,12.135,12.155,221082,0
+IDT.US,D,20150323,000000,12.184,12.526,12.155,12.327,250074,0
+IDT.US,D,20150324,000000,12.392,12.505,12.292,12.499,132039,0
+IDT.US,D,20150325,000000,12.549,12.568,12.062,12.162,170965,0
+IDT.US,D,20150326,000000,12.155,12.355,12.062,12.213,207788,0
+IDT.US,D,20150327,000000,12.221,12.427,12.149,12.412,126998,0
+IDT.US,D,20150330,000000,12.412,12.62,12.347,12.606,155003,0
+IDT.US,D,20150331,000000,12.598,12.727,12.448,12.679,170723,0
+IDT.US,D,20150401,000000,12.598,13.835,12.562,13.556,263937,0
+IDT.US,D,20150402,000000,13.625,13.639,12.862,13.148,201349,0
+IDT.US,D,20150406,000000,13.075,13.248,12.961,13.075,129518,0
+IDT.US,D,20150407,000000,13.083,13.369,12.951,13.034,139166,0
+IDT.US,D,20150408,000000,13.069,13.213,12.969,13.171,93251,0
+IDT.US,D,20150409,000000,13.148,13.183,12.862,13.171,102737,0
+IDT.US,D,20150410,000000,13.234,13.262,12.562,12.646,246156,0
+IDT.US,D,20150413,000000,12.663,12.798,12.583,12.776,99273,0
+IDT.US,D,20150414,000000,12.792,13.006,12.671,12.792,97594,0
+IDT.US,D,20150415,000000,12.87,13.106,12.598,12.826,127052,0
+IDT.US,D,20150416,000000,12.862,13.056,12.142,12.483,151883,0
+IDT.US,D,20150417,000000,12.306,12.59,12.19,12.37,158362,0
+IDT.US,D,20150420,000000,12.376,12.534,12.242,12.306,95945,0
+IDT.US,D,20150421,000000,12.355,12.646,12.312,12.614,91145,0
+IDT.US,D,20150422,000000,12.576,12.776,12.462,12.614,141101,0
+IDT.US,D,20150423,000000,12.62,12.72,12.477,12.568,123216,0
+IDT.US,D,20150424,000000,12.606,13.012,12.568,12.641,102893,0
+IDT.US,D,20150427,000000,12.711,12.942,12.248,12.534,111595,0
+IDT.US,D,20150428,000000,12.549,13.02,12.549,12.911,99695,0
+IDT.US,D,20150429,000000,12.905,12.974,12.711,12.77,87652,0
+IDT.US,D,20150430,000000,12.755,12.792,12.098,12.162,161163,0
+IDT.US,D,20150501,000000,12.298,12.333,11.983,12.169,92974,0
+IDT.US,D,20150504,000000,12.169,12.412,12.076,12.155,75893,0
+IDT.US,D,20150505,000000,12.127,12.127,11.669,11.949,120277,0
+IDT.US,D,20150506,000000,11.991,12.083,11.585,11.82,174733,0
+IDT.US,D,20150507,000000,11.79,11.991,11.541,11.592,150080,0
+IDT.US,D,20150508,000000,11.727,12.419,11.727,12.363,168445,0
+IDT.US,D,20150511,000000,12.434,12.606,12.149,12.248,92416,0
+IDT.US,D,20150512,000000,12.248,12.248,11.841,12.029,215771,0
+IDT.US,D,20150513,000000,12.149,12.312,12.062,12.27,128399,0
+IDT.US,D,20150514,000000,12.339,12.456,12.098,12.333,82191,0
+IDT.US,D,20150515,000000,12.333,12.491,12.127,12.376,101995,0
+IDT.US,D,20150518,000000,12.392,12.847,12.256,12.583,184873,0
+IDT.US,D,20150519,000000,12.598,12.606,12.27,12.37,150242,0
+IDT.US,D,20150520,000000,12.412,12.755,12.284,12.646,74071,0
+IDT.US,D,20150521,000000,12.691,12.704,12.385,12.583,71829,0
+IDT.US,D,20150522,000000,12.59,12.847,12.477,12.576,97594,0
+IDT.US,D,20150526,000000,12.499,12.606,12.197,12.526,111584,0
+IDT.US,D,20150527,000000,12.542,12.627,12.284,12.606,98993,0
+IDT.US,D,20150528,000000,12.614,12.748,12.419,12.491,126717,0
+IDT.US,D,20150529,000000,12.52,12.942,12.37,12.847,210030,0
+IDT.US,D,20150601,000000,12.926,12.935,12.748,12.792,153923,0
+IDT.US,D,20150602,000000,12.792,13.183,12.679,12.897,105793,0
+IDT.US,D,20150603,000000,12.961,13.384,12.918,13.291,105015,0
+IDT.US,D,20150604,000000,13.213,13.262,12.897,12.983,132877,0
+IDT.US,D,20150605,000000,13.5,14.276,13.219,14.027,388974,0
+IDT.US,D,20150608,000000,14.043,14.049,13.148,13.248,212271,0
+IDT.US,D,20150609,000000,13.278,13.919,13.197,13.754,213218,0
+IDT.US,D,20150610,000000,13.84,13.905,13.179,13.291,401255,0
+IDT.US,D,20150611,000000,13.579,14.126,13.392,13.79,211810,0
+IDT.US,D,20150612,000000,13.79,13.911,13.594,13.751,134505,0
+IDT.US,D,20150615,000000,13.759,13.911,13.559,13.629,188168,0
+IDT.US,D,20150616,000000,13.579,13.802,13.385,13.651,174440,0
+IDT.US,D,20150617,000000,13.71,13.71,13.305,13.399,185674,0
+IDT.US,D,20150618,000000,13.429,13.66,13.335,13.544,110239,0
+IDT.US,D,20150619,000000,13.594,13.71,13.392,13.452,210356,0
+IDT.US,D,20150622,000000,13.486,13.68,13.421,13.579,114120,0
+IDT.US,D,20150623,000000,13.623,13.623,13.313,13.355,168716,0
+IDT.US,D,20150624,000000,13.355,13.47,13.233,13.378,101642,0
+IDT.US,D,20150625,000000,13.429,13.572,13.305,13.436,184424,0
+IDT.US,D,20150626,000000,13.494,13.544,13.08,13.169,411006,0
+IDT.US,D,20150629,000000,13.067,13.385,13.062,13.138,140469,0
+IDT.US,D,20150630,000000,13.227,13.37,13.016,13.039,100313,0
+IDT.US,D,20150701,000000,13.146,13.254,12.979,13.212,143242,0
+IDT.US,D,20150702,000000,13.218,13.24,12.705,12.722,153087,0
+IDT.US,D,20150706,000000,12.526,12.815,11.999,12.461,213963,0
+IDT.US,D,20150707,000000,12.404,12.621,12.158,12.591,134505,0
+IDT.US,D,20150708,000000,12.542,12.542,12.31,12.383,97207,0
+IDT.US,D,20150709,000000,12.568,12.673,12.28,12.455,170144,0
+IDT.US,D,20150710,000000,12.607,12.614,12.425,12.513,115093,0
+IDT.US,D,20150713,000000,12.568,12.757,12.499,12.664,153780,0
+IDT.US,D,20150714,000000,12.693,13.003,12.693,12.895,106488,0
+IDT.US,D,20150715,000000,12.9,13.031,12.722,13.016,105723,0
+IDT.US,D,20150716,000000,13.146,13.313,13.039,13.062,119808,0
+IDT.US,D,20150717,000000,13.095,13.095,12.793,12.959,89301,0
+IDT.US,D,20150720,000000,13.072,13.104,12.85,12.938,104970,0
+IDT.US,D,20150721,000000,12.908,12.979,12.469,12.598,170280,0
+IDT.US,D,20150722,000000,12.576,12.628,12.289,12.345,123273,0
+IDT.US,D,20150723,000000,12.418,12.576,11.978,12.071,112181,0
+IDT.US,D,20150724,000000,12.05,12.145,11.567,11.674,141716,0
+IDT.US,D,20150727,000000,11.625,11.959,11.625,11.856,68917,0
+IDT.US,D,20150728,000000,11.9,11.919,11.502,11.632,138665,0
+IDT.US,D,20150729,000000,11.704,12.13,11.575,12.057,118976,0
+IDT.US,D,20150730,000000,12.057,12.079,11.805,11.999,93041,0
+IDT.US,D,20150731,000000,12.044,12.28,11.978,12.275,140469,0
+IDT.US,D,20150803,000000,12.252,12.455,12.158,12.216,136816,0
+IDT.US,D,20150804,000000,12.31,12.432,12.079,12.187,136863,0
+IDT.US,D,20150805,000000,12.26,12.432,12.165,12.296,91243,0
+IDT.US,D,20150806,000000,12.375,12.411,12.266,12.353,104221,0
+IDT.US,D,20150807,000000,12.31,12.801,12.224,12.542,162378,0
+IDT.US,D,20150810,000000,12.656,12.873,12.526,12.614,117727,0
+IDT.US,D,20150811,000000,12.482,12.698,12.28,12.439,84582,0
+IDT.US,D,20150812,000000,12.337,12.353,12.044,12.187,77376,0
+IDT.US,D,20150813,000000,12.231,12.461,12.181,12.36,65867,0
+IDT.US,D,20150814,000000,12.303,12.751,12.187,12.685,131040,0
+IDT.US,D,20150817,000000,12.598,12.614,12.216,12.231,98867,0
+IDT.US,D,20150818,000000,12.252,12.418,12.079,12.101,76126,0
+IDT.US,D,20150819,000000,11.978,11.985,11.625,11.712,143520,0
+IDT.US,D,20150820,000000,11.61,12.079,11.538,11.784,91934,0
+IDT.US,D,20150821,000000,11.712,11.927,11.567,11.856,121472,0
+IDT.US,D,20150824,000000,11.538,11.704,10.925,10.991,203966,0
+IDT.US,D,20150825,000000,11.278,11.278,10.658,10.876,178324,0
+IDT.US,D,20150826,000000,11.034,11.258,10.869,11.177,96926,0
+IDT.US,D,20150827,000000,11.358,12.057,11.041,11.206,175551,0
+IDT.US,D,20150828,000000,11.129,11.487,11.129,11.436,84030,0
+IDT.US,D,20150831,000000,11.337,11.538,11.155,11.264,116341,0
+IDT.US,D,20150901,000000,11.091,11.113,10.767,10.854,108991,0
+IDT.US,D,20150902,000000,11.025,11.025,10.723,10.759,95262,0
+IDT.US,D,20150903,000000,10.774,11.162,10.747,11.113,147539,0
+IDT.US,D,20150904,000000,10.955,11.502,10.955,11.206,98592,0
+IDT.US,D,20150908,000000,11.294,11.46,11.177,11.214,83339,0
+IDT.US,D,20150909,000000,11.342,11.416,11.135,11.162,96926,0
+IDT.US,D,20150910,000000,11.149,11.23,10.955,11.17,90127,0
+IDT.US,D,20150911,000000,11.091,11.105,10.839,10.912,110239,0
+IDT.US,D,20150914,000000,10.896,11.077,10.847,10.904,92626,0
+IDT.US,D,20150915,000000,10.862,11.121,10.643,10.759,113014,0
+IDT.US,D,20150916,000000,10.802,11.121,10.602,10.932,135612,0
+IDT.US,D,20150917,000000,10.888,11.084,10.869,10.904,91109,0
+IDT.US,D,20150918,000000,10.732,10.997,10.636,10.716,235454,0
+IDT.US,D,20150921,000000,10.795,10.876,10.535,10.594,161407,0
+IDT.US,D,20150922,000000,10.527,11.129,10.527,10.818,302845,0
+IDT.US,D,20150923,000000,10.862,11.077,10.56,10.63,187753,0
+IDT.US,D,20150924,000000,10.565,11.243,10.514,11.177,215678,0
+IDT.US,D,20150925,000000,11.23,11.351,10.636,10.665,89301,0
+IDT.US,D,20150928,000000,10.624,10.789,10.5,10.594,96433,0
+IDT.US,D,20150929,000000,10.616,10.616,9.902,10.047,176798,0
+IDT.US,D,20150930,000000,10.047,10.357,9.974,10.312,152670,0
+IDT.US,D,20151001,000000,10.312,10.312,9.91,9.974,102614,0
+IDT.US,D,20151002,000000,9.929,9.945,9.563,9.945,139220,0
+IDT.US,D,20151005,000000,10.003,10.415,10.003,10.406,109323,0
+IDT.US,D,20151006,000000,10.326,10.415,10.282,10.326,113864,0
+IDT.US,D,20151007,000000,10.355,10.521,10.347,10.494,108390,0
+IDT.US,D,20151008,000000,10.434,10.487,10.187,10.434,148899,0
+IDT.US,D,20151009,000000,10.471,10.514,10.215,10.231,75408,0
+IDT.US,D,20151012,000000,10.303,10.368,10.231,10.368,113023,0
+IDT.US,D,20151013,000000,10.368,10.618,10.333,10.406,165322,0
+IDT.US,D,20151014,000000,9.981,10.439,9.1851,9.3674,346656,0
+IDT.US,D,20151015,000000,9.4187,9.909,9.3589,9.843,290269,0
+IDT.US,D,20151016,000000,9.879,9.929,9.4493,9.623,119199,0
+IDT.US,D,20151019,000000,9.667,9.989,9.638,9.79,164528,0
+IDT.US,D,20151020,000000,9.74,9.909,9.63,9.814,73788,0
+IDT.US,D,20151021,000000,9.901,10.04,9.667,9.681,75408,0
+IDT.US,D,20151022,000000,9.69,10.024,9.69,9.856,84440,0
+IDT.US,D,20151023,000000,9.945,9.996,9.763,9.829,85670,0
+IDT.US,D,20151026,000000,9.797,9.893,9.4552,9.551,122486,0
+IDT.US,D,20151027,000000,9.535,9.725,9.3901,9.4996,133433,0
+IDT.US,D,20151028,000000,9.527,10.112,9.4838,10.075,159985,0
+IDT.US,D,20151029,000000,10.01,10.09,9.4108,9.4325,193242,0
+IDT.US,D,20151030,000000,9.3901,9.667,9.3901,9.4621,149857,0
+IDT.US,D,20151102,000000,9.4552,9.856,9.4552,9.698,71619,0
+IDT.US,D,20151103,000000,9.698,9.849,9.566,9.725,83346,0
+IDT.US,D,20151104,000000,9.732,9.849,9.616,9.646,66971,0
+IDT.US,D,20151105,000000,9.638,9.69,9.2783,9.4769,133433,0
+IDT.US,D,20151106,000000,9.4187,9.856,9.4187,9.805,96073,0
+IDT.US,D,20151109,000000,9.797,9.797,9.398,9.4552,127054,0
+IDT.US,D,20151110,000000,9.4493,9.711,9.4029,9.588,204599,0
+IDT.US,D,20151111,000000,9.58,9.814,9.4838,9.543,117149,0
+IDT.US,D,20151112,000000,9.4621,9.588,9.2726,9.3901,71302,0
+IDT.US,D,20151113,000000,9.2726,9.551,9.1918,9.4187,132342,0
+IDT.US,D,20151116,000000,9.4029,9.623,9.3511,9.551,118790,0
+IDT.US,D,20151117,000000,9.558,9.667,9.4404,9.543,123853,0
+IDT.US,D,20151118,000000,9.566,9.829,9.4266,9.747,93746,0
+IDT.US,D,20151119,000000,9.756,9.756,9.4325,9.4996,142193,0
+IDT.US,D,20151120,000000,9.52,9.623,9.2504,9.31,97718,0
+IDT.US,D,20151123,000000,9.2437,9.2437,8.9366,9.0751,141508,0
+IDT.US,D,20151124,000000,9.0391,9.1494,8.8198,9.0912,95252,0
+IDT.US,D,20151125,000000,9.0978,9.1253,8.9441,9.0391,101136,0
+IDT.US,D,20151127,000000,9.112,9.2072,9.0391,9.1706,61722,0
+IDT.US,D,20151130,000000,9.1629,9.3011,9.1253,9.1253,111537,0
+IDT.US,D,20151201,000000,9.1552,9.1706,8.9665,9.134,163968,0
+IDT.US,D,20151202,000000,9.1054,9.4996,9.1054,9.2504,154762,0
+IDT.US,D,20151203,000000,9.1773,9.4029,9.1177,9.1918,165714,0
+IDT.US,D,20151204,000000,9.2148,10.886,9.2072,10.355,438486,0
+IDT.US,D,20151207,000000,10.222,10.231,9.0978,9.0978,403999,0
+IDT.US,D,20151208,000000,8.9665,9.1418,8.6949,8.6949,273761,0
+IDT.US,D,20151209,000000,8.6365,8.7691,8.3375,8.5934,237716,0
+IDT.US,D,20151210,000000,8.6006,8.9048,8.5698,8.5852,169115,0
+IDT.US,D,20151211,000000,8.4375,8.5558,8.1697,8.2071,293793,0
+IDT.US,D,20151214,000000,8.1697,8.5489,8.1697,8.3705,425230,0
+IDT.US,D,20151215,000000,8.3705,9.0021,8.3483,8.9946,192810,0
+IDT.US,D,20151216,000000,8.9647,9.112,8.9124,9.0675,101792,0
+IDT.US,D,20151217,000000,9.0314,9.2312,9.0087,9.0543,139089,0
+IDT.US,D,20151218,000000,9.0021,9.0238,8.8316,8.9048,352229,0
+IDT.US,D,20151221,000000,8.8822,8.9861,8.6747,8.9861,219202,0
+IDT.US,D,20151222,000000,8.9946,9.1054,8.7782,9.0087,147322,0
+IDT.US,D,20151223,000000,9.0021,9.136,8.8537,8.9571,87923,0
+IDT.US,D,20151224,000000,8.9198,9.1054,8.7967,9.0391,26818,0
+IDT.US,D,20151228,000000,8.9712,8.9787,8.8454,8.9198,117519,0
+IDT.US,D,20151229,000000,8.9357,8.9946,8.8004,8.8973,78606,0
+IDT.US,D,20151230,000000,8.8676,9.0172,8.7572,8.9647,116083,0
+IDT.US,D,20151231,000000,8.8602,8.9712,8.5413,8.6602,171268,0
+IDT.US,D,20160104,000000,8.5185,8.6223,8.2993,8.5558,170312,0
+IDT.US,D,20160105,000000,8.5934,8.9571,8.526,8.9571,152315,0
+IDT.US,D,20160106,000000,8.7857,9.2398,8.7857,9.186,177927,0
+IDT.US,D,20160107,000000,9.0021,9.0921,8.8454,8.8973,135855,0
+IDT.US,D,20160108,000000,8.9124,9.0391,8.8454,8.8676,156589,0
+IDT.US,D,20160111,000000,8.8676,8.9124,8.5861,8.6675,133319,0
+IDT.US,D,20160112,000000,8.7196,8.7196,8.3627,8.5185,131039,0
+IDT.US,D,20160113,000000,8.5185,8.5698,8.0437,8.0802,164896,0
+IDT.US,D,20160114,000000,8.1322,8.4817,8.0802,8.3848,127442,0
+IDT.US,D,20160115,000000,8.1475,8.4069,8.1177,8.1773,179097,0
+IDT.US,D,20160119,000000,8.2438,8.6151,8.2368,8.5852,270905,0
+IDT.US,D,20160120,000000,8.4222,8.6223,8.0956,8.5413,173048,0
+IDT.US,D,20160121,000000,8.2438,8.4297,7.991,8.14,324251,0
+IDT.US,D,20160122,000000,8.3184,8.8758,8.2512,8.8233,254948,0
+IDT.US,D,20160125,000000,8.8079,9.0172,8.6747,8.838,152655,0
+IDT.US,D,20160126,000000,8.838,9.544,8.838,9.4089,174092,0
+IDT.US,D,20160127,000000,9.3305,9.468,8.9124,8.9946,136591,0
+IDT.US,D,20160128,000000,9.2831,9.589,9.186,9.2696,124637,0
+IDT.US,D,20160129,000000,9.2753,9.647,9.262,9.4325,108123,0
+IDT.US,D,20160201,000000,9.3569,9.3569,8.7342,8.8676,132878,0
+IDT.US,D,20160202,000000,8.7342,8.8676,8.6375,8.7857,121254,0
+IDT.US,D,20160203,000000,8.8454,9.0087,8.578,8.9861,111095,0
+IDT.US,D,20160204,000000,8.9571,9.0675,8.578,8.5852,111339,0
+IDT.US,D,20160205,000000,8.5698,8.7646,8.5698,8.5852,105510,0
+IDT.US,D,20160208,000000,8.4742,8.6375,8.4069,8.5633,96020,0
+IDT.US,D,20160209,000000,8.4069,8.578,8.326,8.4817,98369,0
+IDT.US,D,20160210,000000,8.5117,8.6967,8.3848,8.4069,94322,0
+IDT.US,D,20160211,000000,8.1917,8.6564,8.1773,8.6006,102657,0
+IDT.US,D,20160212,000000,8.5633,8.8004,8.3924,8.7122,116739,0
+IDT.US,D,20160216,000000,8.8079,8.8973,8.6294,8.6885,53470,0
+IDT.US,D,20160217,000000,8.704,9.112,8.6249,8.8454,82979,0
+IDT.US,D,20160218,000000,8.8316,8.9048,8.5852,8.6675,60750,0
+IDT.US,D,20160219,000000,8.6294,9.0021,8.6294,8.8454,117104,0
+IDT.US,D,20160222,000000,8.9712,9.3422,8.9048,8.9488,114105,0
+IDT.US,D,20160223,000000,8.9488,9.0352,8.704,8.8822,99203,0
+IDT.US,D,20160224,000000,8.7782,9.0021,8.7196,8.8676,86247,0
+IDT.US,D,20160225,000000,8.8454,9.1504,8.7572,9.1428,64773,0
+IDT.US,D,20160226,000000,9.1196,9.3422,8.9993,9.1649,91009,0
+IDT.US,D,20160229,000000,9.112,9.788,9.112,9.677,377692,0
+IDT.US,D,20160301,000000,9.685,9.749,9.3812,9.685,81307,0
+IDT.US,D,20160302,000000,9.641,9.979,9.617,9.842,205369,0
+IDT.US,D,20160303,000000,9.811,10.375,9.811,10.302,134814,0
+IDT.US,D,20160304,000000,10.361,10.53,10.167,10.22,98398,0
+IDT.US,D,20160307,000000,10.212,10.406,10.175,10.235,112913,0
+IDT.US,D,20160308,000000,10.137,10.382,9.916,10.308,153135,0
+IDT.US,D,20160309,000000,10.421,10.629,10.361,10.614,73795,0
+IDT.US,D,20160310,000000,10.621,10.733,10.302,10.724,110932,0
+IDT.US,D,20160311,000000,10.748,10.958,10.545,10.951,96153,0
+IDT.US,D,20160314,000000,10.942,11.01,10.62,10.62,94523,0
+IDT.US,D,20160315,000000,10.574,10.693,10.486,10.649,66789,0
+IDT.US,D,20160316,000000,10.702,11.003,10.702,10.966,88134,0
+IDT.US,D,20160317,000000,10.905,11.319,10.905,11.206,85734,0
+IDT.US,D,20160318,000000,11.304,11.413,11.153,11.214,148832,0
+IDT.US,D,20160321,000000,11.23,11.372,11.124,11.348,89993,0
+IDT.US,D,20160322,000000,11.273,11.364,11.146,11.168,97026,0
+IDT.US,D,20160323,000000,11.153,11.38,10.913,11.131,124170,0
+IDT.US,D,20160324,000000,11.033,11.403,10.973,11.341,149732,0
+IDT.US,D,20160328,000000,11.431,11.575,11.236,11.403,103533,0
+IDT.US,D,20160329,000000,11.364,12.161,11.348,12.042,107996,0
+IDT.US,D,20160330,000000,12.049,12.177,11.83,11.936,252925,0
+IDT.US,D,20160331,000000,11.936,11.974,11.719,11.733,167885,0
+IDT.US,D,20160401,000000,11.575,12.471,11.516,12.26,185740,0
+IDT.US,D,20160404,000000,12.365,12.386,11.927,11.96,272532,0
+IDT.US,D,20160405,000000,11.83,11.96,11.733,11.755,113714,0
+IDT.US,D,20160406,000000,11.733,11.974,11.651,11.92,61510,0
+IDT.US,D,20160407,000000,11.8,11.96,11.342,11.455,67314,0
+IDT.US,D,20160408,000000,11.516,11.71,11.516,11.62,72698,0
+IDT.US,D,20160411,000000,11.68,11.764,11.451,11.544,84232,0
+IDT.US,D,20160412,000000,11.516,11.907,11.403,11.544,91249,0
+IDT.US,D,20160413,000000,11.591,11.786,11.394,11.748,95489,0
+IDT.US,D,20160414,000000,11.71,11.892,11.575,11.779,60878,0
+IDT.US,D,20160415,000000,11.695,11.995,11.536,11.92,75413,0
+IDT.US,D,20160418,000000,11.9,12.357,11.796,12.328,123411,0
+IDT.US,D,20160419,000000,12.365,12.389,12.152,12.246,94120,0
+IDT.US,D,20160420,000000,12.199,12.266,12.02,12.117,58123,0
+IDT.US,D,20160421,000000,12.155,12.155,11.74,11.861,40154,0
+IDT.US,D,20160422,000000,11.861,12.035,11.861,12.029,47526,0
+IDT.US,D,20160425,000000,11.968,11.968,11.695,11.792,114831,0
+IDT.US,D,20160426,000000,11.816,11.917,11.786,11.884,93395,0
+IDT.US,D,20160427,000000,11.974,11.974,11.68,11.854,81631,0
+IDT.US,D,20160428,000000,11.755,11.907,11.636,11.658,50782,0
+IDT.US,D,20160429,000000,11.575,11.658,11.447,11.544,44872,0
+IDT.US,D,20160502,000000,11.627,11.932,11.627,11.786,146228,0
+IDT.US,D,20160503,000000,11.644,11.873,11.591,11.755,87279,0
+IDT.US,D,20160504,000000,11.651,11.968,11.651,11.884,108824,0
+IDT.US,D,20160505,000000,11.854,11.9,11.484,11.491,119188,0
+IDT.US,D,20160506,000000,11.341,11.74,11.319,11.719,77846,0
+IDT.US,D,20160509,000000,11.688,11.869,11.394,11.779,58937,0
+IDT.US,D,20160510,000000,11.823,11.943,11.779,11.9,68874,0
+IDT.US,D,20160511,000000,11.854,12.029,11.764,11.9,71333,0
+IDT.US,D,20160512,000000,11.884,11.92,11.764,11.912,31839,0
+IDT.US,D,20160513,000000,11.9,11.952,11.591,11.605,73454,0
+IDT.US,D,20160516,000000,11.611,11.912,11.601,11.658,115490,0
+IDT.US,D,20160517,000000,11.644,11.644,10.846,10.913,105443,0
+IDT.US,D,20160518,000000,10.837,11.003,10.733,10.807,60568,0
+IDT.US,D,20160519,000000,10.733,10.823,10.596,10.741,70849,0
+IDT.US,D,20160520,000000,10.807,11.131,10.792,11.063,63477,0
+IDT.US,D,20160523,000000,11.063,11.324,11.033,11.214,83389,0
+IDT.US,D,20160524,000000,11.236,11.463,11.236,11.335,141055,0
+IDT.US,D,20160525,000000,11.327,11.357,11.085,11.1,112212,0
+IDT.US,D,20160526,000000,11.1,11.222,10.897,10.897,93755,0
+IDT.US,D,20160527,000000,10.881,11.056,10.633,10.664,99322,0
+IDT.US,D,20160531,000000,10.664,11.266,10.649,11.191,310558,0
+IDT.US,D,20160601,000000,11.063,11.259,10.709,11.003,166107,0
+IDT.US,D,20160602,000000,11.152,11.152,10.479,10.851,136854,0
+IDT.US,D,20160603,000000,11.207,12.132,11.118,11.652,220943,0
+IDT.US,D,20160606,000000,11.625,12.05,11.385,12.035,125321,0
+IDT.US,D,20160607,000000,12.087,12.177,11.838,11.955,128244,0
+IDT.US,D,20160608,000000,12.027,12.256,11.941,12.212,99125,0
+IDT.US,D,20160609,000000,12.114,12.356,12.04,12.32,58716,0
+IDT.US,D,20160610,000000,12.176,12.481,12.15,12.284,107425,0
+IDT.US,D,20160613,000000,12.248,12.437,12.121,12.192,60660,0
+IDT.US,D,20160614,000000,12.058,12.33,12.058,12.294,76952,0
+IDT.US,D,20160615,000000,12.221,12.294,11.994,12.004,54809,0
+IDT.US,D,20160616,000000,11.86,12.24,11.851,12.231,70767,0
+IDT.US,D,20160617,000000,12.176,12.24,11.921,12.202,132822,0
+IDT.US,D,20160620,000000,12.294,12.346,12.131,12.157,99721,0
+IDT.US,D,20160621,000000,12.231,12.248,12.04,12.149,91909,0
+IDT.US,D,20160622,000000,12.131,12.33,12.04,12.212,74271,0
+IDT.US,D,20160623,000000,12.265,12.419,11.961,12.248,144504,0
+IDT.US,D,20160624,000000,11.779,12.066,11.726,11.985,452367,0
+IDT.US,D,20160627,000000,11.977,12.265,11.79,12.085,122102,0
+IDT.US,D,20160628,000000,12.284,12.427,12.121,12.374,92988,0
+IDT.US,D,20160629,000000,12.456,12.69,12.33,12.635,66822,0
+IDT.US,D,20160630,000000,12.627,12.816,12.52,12.798,95605,0
+IDT.US,D,20160701,000000,12.905,13.201,12.6,13.178,66346,0
+IDT.US,D,20160705,000000,13.204,13.376,13.042,13.294,85493,0
+IDT.US,D,20160706,000000,13.33,13.393,13.114,13.313,99739,0
+IDT.US,D,20160707,000000,13.33,13.493,13.253,13.402,106357,0
+IDT.US,D,20160708,000000,13.582,13.773,13.52,13.655,97036,0
+IDT.US,D,20160711,000000,13.71,13.836,13.556,13.782,86782,0
+IDT.US,D,20160712,000000,13.961,14.34,13.844,14.215,96177,0
+IDT.US,D,20160713,000000,14.322,14.599,14.177,14.466,121629,0
+IDT.US,D,20160714,000000,14.618,14.693,14.331,14.359,79582,0
+IDT.US,D,20160715,000000,14.449,14.611,14.206,14.296,89323,0
+IDT.US,D,20160718,000000,14.224,14.512,14.196,14.393,81978,0
+IDT.US,D,20160719,000000,14.422,14.476,14.06,14.069,67453,0
+IDT.US,D,20160720,000000,14.016,14.248,13.897,14.025,64052,0
+IDT.US,D,20160721,000000,14.161,14.186,13.826,14.006,94513,0
+IDT.US,D,20160722,000000,14.089,14.152,13.871,13.897,43796,0
+IDT.US,D,20160725,000000,14.006,14.006,13.691,13.826,71144,0
+IDT.US,D,20160726,000000,13.897,13.953,13.677,13.807,53461,0
+IDT.US,D,20160727,000000,13.863,13.953,13.673,13.926,90764,0
+IDT.US,D,20160728,000000,13.854,13.871,13.502,13.61,70259,0
+IDT.US,D,20160729,000000,13.61,13.844,13.421,13.763,160279,0
+IDT.US,D,20160801,000000,13.753,13.989,13.339,13.537,78003,0
+IDT.US,D,20160802,000000,13.574,13.574,13.213,13.33,131068,0
+IDT.US,D,20160803,000000,13.402,13.735,13.243,13.71,139603,0
+IDT.US,D,20160804,000000,13.745,13.745,13.285,13.52,126733,0
+IDT.US,D,20160805,000000,13.592,13.636,13.303,13.439,122799,0
+IDT.US,D,20160808,000000,13.465,13.582,13.347,13.439,88057,0
+IDT.US,D,20160809,000000,13.52,13.605,13.376,13.448,83227,0
+IDT.US,D,20160810,000000,13.421,13.421,13.163,13.178,84681,0
+IDT.US,D,20160811,000000,13.285,13.384,13.158,13.204,97971,0
+IDT.US,D,20160812,000000,13.249,13.257,12.635,12.816,234175,0
+IDT.US,D,20160815,000000,12.89,13.015,12.648,12.851,122866,0
+IDT.US,D,20160816,000000,12.881,12.943,12.501,12.59,152920,0
+IDT.US,D,20160817,000000,12.581,12.581,12.356,12.501,127972,0
+IDT.US,D,20160818,000000,12.572,12.744,12.446,12.627,82691,0
+IDT.US,D,20160819,000000,12.643,12.851,12.402,12.843,101482,0
+IDT.US,D,20160822,000000,12.897,13.033,12.725,12.934,73644,0
+IDT.US,D,20160823,000000,13.068,13.439,12.996,13.213,99885,0
+IDT.US,D,20160824,000000,13.277,13.402,13.178,13.231,84552,0
+IDT.US,D,20160825,000000,13.257,13.66,13.195,13.493,111027,0
+IDT.US,D,20160826,000000,13.582,13.753,13.347,13.421,98830,0
+IDT.US,D,20160829,000000,13.456,13.646,13.456,13.502,47339,0
+IDT.US,D,20160830,000000,13.582,13.618,13.473,13.574,111218,0
+IDT.US,D,20160831,000000,13.602,13.618,13.303,13.43,113300,0
+IDT.US,D,20160901,000000,13.529,13.529,13.267,13.347,63914,0
+IDT.US,D,20160902,000000,13.411,13.592,13.304,13.574,55296,0
+IDT.US,D,20160906,000000,13.556,13.753,13.465,13.52,92831,0
+IDT.US,D,20160907,000000,13.602,13.673,13.493,13.529,82863,0
+IDT.US,D,20160908,000000,13.592,13.592,13.33,13.393,57881,0
+IDT.US,D,20160909,000000,13.294,13.366,12.881,12.89,79042,0
+IDT.US,D,20160912,000000,12.826,13.456,12.826,13.421,89497,0
+IDT.US,D,20160913,000000,13.294,13.294,12.735,12.851,54339,0
+IDT.US,D,20160914,000000,12.905,13.042,12.754,12.807,42703,0
+IDT.US,D,20160915,000000,12.851,13.033,12.744,13.015,57620,0
+IDT.US,D,20160916,000000,13.033,13.564,13.006,13.547,123805,0
+IDT.US,D,20160919,000000,13.618,13.677,13.439,13.61,111145,0
+IDT.US,D,20160920,000000,13.673,13.97,13.529,13.88,85008,0
+IDT.US,D,20160921,000000,13.97,14.215,13.854,14.169,76267,0
+IDT.US,D,20160922,000000,14.322,14.566,14.016,14.547,65653,0
+IDT.US,D,20160923,000000,14.575,14.881,14.34,14.773,109572,0
+IDT.US,D,20160926,000000,14.657,14.791,14.431,14.594,77543,0
+IDT.US,D,20160927,000000,14.575,14.701,14.471,14.522,70531,0
+IDT.US,D,20160928,000000,14.522,14.522,14.277,14.377,71929,0
+IDT.US,D,20160929,000000,14.881,15.982,14.728,15.577,449912,0
+IDT.US,D,20160930,000000,15.702,15.783,15.468,15.548,319440,0
+IDT.US,D,20161003,000000,15.64,15.773,15.459,15.621,311911,0
+IDT.US,D,20161004,000000,15.557,15.694,15.052,15.26,94748,0
+IDT.US,D,20161005,000000,15.341,15.71,15.277,15.647,195609,0
+IDT.US,D,20161006,000000,15.593,15.921,15.503,15.802,125210,0
+IDT.US,D,20161007,000000,15.802,16.177,15.547,16.059,115990,0
+IDT.US,D,20161010,000000,16.012,16.542,15.958,16.332,135909,0
+IDT.US,D,20161011,000000,16.322,16.57,15.949,16.05,131330,0
+IDT.US,D,20161012,000000,16.076,16.232,15.958,15.986,74657,0
+IDT.US,D,20161013,000000,15.866,16.123,15.859,15.921,68758,0
+IDT.US,D,20161014,000000,15.958,16.059,15.794,15.939,67062,0
+IDT.US,D,20161017,000000,15.849,15.958,15.603,15.958,131263,0
+IDT.US,D,20161018,000000,16.14,16.286,15.968,15.994,101178,0
+IDT.US,D,20161019,000000,16.104,16.25,16.012,16.195,102355,0
+IDT.US,D,20161020,000000,16.104,16.186,15.886,16.149,109430,0
+IDT.US,D,20161021,000000,16.04,16.342,15.93,16.304,85803,0
+IDT.US,D,20161024,000000,16.505,16.687,16.459,16.616,79400,0
+IDT.US,D,20161025,000000,16.679,16.705,16.322,16.406,82576,0
+IDT.US,D,20161026,000000,16.314,16.551,15.977,16.406,61414,0
+IDT.US,D,20161027,000000,16.424,16.989,16.314,16.943,93829,0
+IDT.US,D,20161028,000000,17.016,17.052,16.222,16.258,93225,0
+IDT.US,D,20161031,000000,16.242,16.542,16.149,16.314,126643,0
+IDT.US,D,20161101,000000,16.342,16.523,15.987,16.133,86960,0
+IDT.US,D,20161102,000000,16.149,16.616,15.512,15.794,160058,0
+IDT.US,D,20161103,000000,15.739,15.93,14.373,15.476,143127,0
+IDT.US,D,20161104,000000,15.476,15.939,15.411,15.711,77402,0
+IDT.US,D,20161107,000000,16.004,16.133,15.685,15.721,75574,0
+IDT.US,D,20161108,000000,15.785,16.012,15.785,15.866,90670,0
+IDT.US,D,20161109,000000,15.547,16.616,15.415,16.586,81675,0
+IDT.US,D,20161110,000000,16.687,16.797,16.104,16.561,110911,0
+IDT.US,D,20161111,000000,16.561,17.544,16.472,17.243,138364,0
+IDT.US,D,20161114,000000,17.554,19.56,17.527,19.286,355068,0
+IDT.US,D,20161115,000000,19.286,19.607,17.883,17.9,223319,0
+IDT.US,D,20161116,000000,17.837,18.169,17.764,18.092,199089,0
+IDT.US,D,20161117,000000,17.973,18.768,17.973,18.549,144271,0
+IDT.US,D,20161118,000000,18.566,19.104,18.531,18.95,126437,0
+IDT.US,D,20161121,000000,19.068,19.607,18.993,19.524,134966,0
+IDT.US,D,20161122,000000,19.715,20.5,19.715,20.445,199901,0
+IDT.US,D,20161123,000000,20.426,21.093,20.372,21.055,135293,0
+IDT.US,D,20161125,000000,21.046,21.046,19.104,19.251,236355,0
+IDT.US,D,20161128,000000,19.44,20.126,19.205,19.743,237390,0
+IDT.US,D,20161129,000000,19.687,19.799,19.059,19.351,312331,0
+IDT.US,D,20161130,000000,19.415,19.743,19.158,19.305,597619,0
+IDT.US,D,20161201,000000,19.424,19.925,19.342,19.799,77779,0
+IDT.US,D,20161202,000000,19.76,19.941,19.426,19.615,106228,0
+IDT.US,D,20161205,000000,19.751,20.308,19.751,20.299,124963,0
+IDT.US,D,20161206,000000,20.389,20.675,20.053,20.581,158672,0
+IDT.US,D,20161207,000000,20.362,21.093,20.126,20.937,158274,0
+IDT.US,D,20161208,000000,20.774,20.774,17.444,18.566,607670,0
+IDT.US,D,20161209,000000,18.42,18.42,17.557,17.864,313198,0
+IDT.US,D,20161212,000000,17.845,17.864,17.554,17.645,232037,0
+IDT.US,D,20161213,000000,17.708,18.029,17.665,17.681,180563,0
+IDT.US,D,20161214,000000,17.681,17.883,17.262,17.298,142256,0
+IDT.US,D,20161215,000000,17.242,17.41,17.242,17.298,137691,0
+IDT.US,D,20161216,000000,17.372,17.491,16.939,17.077,363293,0
+IDT.US,D,20161219,000000,17.077,17.362,16.894,17.105,159262,0
+IDT.US,D,20161220,000000,17.234,17.464,17.087,17.161,152241,0
+IDT.US,D,20161221,000000,17.142,17.253,17.004,17.152,95014,0
+IDT.US,D,20161222,000000,17.234,17.262,16.653,16.838,108064,0
+IDT.US,D,20161223,000000,16.838,17.114,16.755,16.986,74017,0
+IDT.US,D,20161227,000000,16.838,17.362,16.793,17.225,82231,0
+IDT.US,D,20161228,000000,17.225,17.321,16.986,17.031,57140,0
+IDT.US,D,20161229,000000,17.114,17.326,17.114,17.234,63620,0
+IDT.US,D,20161230,000000,17.216,17.216,16.975,17.077,78402,0
+IDT.US,D,20170103,000000,17.326,17.98,17.216,17.769,205939,0
+IDT.US,D,20170104,000000,17.925,18.257,17.785,18.072,123685,0
+IDT.US,D,20170105,000000,18.146,18.313,17.662,17.907,93421,0
+IDT.US,D,20170106,000000,17.897,18.055,17.594,17.62,133971,0
+IDT.US,D,20170109,000000,17.584,17.879,17.557,17.713,89520,0
+IDT.US,D,20170110,000000,17.842,18.338,17.673,18.283,104687,0
+IDT.US,D,20170111,000000,18.238,18.643,17.759,18.634,181072,0
+IDT.US,D,20170112,000000,18.625,18.625,18.055,18.174,245327,0
+IDT.US,D,20170113,000000,18.293,18.357,17.685,17.86,111257,0
+IDT.US,D,20170117,000000,18.007,18.146,17.74,17.796,133899,0
+IDT.US,D,20170118,000000,17.787,17.924,17.611,17.833,109016,0
+IDT.US,D,20170119,000000,17.962,18.136,17.225,17.584,140367,0
+IDT.US,D,20170120,000000,17.63,17.659,17.068,17.252,122523,0
+IDT.US,D,20170123,000000,17.316,17.685,17.23,17.584,99914,0
+IDT.US,D,20170124,000000,17.659,17.778,17.41,17.603,90268,0
+IDT.US,D,20170125,000000,17.594,17.907,17.53,17.869,74587,0
+IDT.US,D,20170126,000000,17.879,17.879,17.474,17.52,80176,0
+IDT.US,D,20170127,000000,17.675,17.971,17.547,17.962,120309,0
+IDT.US,D,20170130,000000,17.98,17.98,17.187,17.53,149695,0
+IDT.US,D,20170131,000000,17.419,17.685,17.262,17.685,137471,0
+IDT.US,D,20170201,000000,17.824,18.017,17.74,17.934,160949,0
+IDT.US,D,20170202,000000,17.925,17.925,17.52,17.668,79551,0
+IDT.US,D,20170203,000000,17.778,18.136,17.685,17.998,88640,0
+IDT.US,D,20170206,000000,18.036,18.272,17.884,18.091,123835,0
+IDT.US,D,20170207,000000,18.1,18.1,17.574,17.649,103317,0
+IDT.US,D,20170208,000000,17.649,17.759,17.446,17.659,86712,0
+IDT.US,D,20170209,000000,17.668,17.842,17.455,17.53,68309,0
+IDT.US,D,20170210,000000,17.62,18.146,17.547,17.934,94635,0
+IDT.US,D,20170213,000000,18.017,18.211,17.805,17.971,109508,0
+IDT.US,D,20170214,000000,17.989,18.11,17.824,17.98,94028,0
+IDT.US,D,20170215,000000,17.962,18.072,17.731,17.907,105629,0
+IDT.US,D,20170216,000000,18.007,18.228,17.723,18.192,108921,0
+IDT.US,D,20170217,000000,18.238,18.238,17.869,18.165,68795,0
+IDT.US,D,20170221,000000,18.184,18.275,18.055,18.228,91074,0
+IDT.US,D,20170222,000000,18.136,18.146,17.769,17.889,72274,0
+IDT.US,D,20170223,000000,17.897,18.059,17.787,17.824,120897,0
+IDT.US,D,20170224,000000,17.778,18.11,17.778,18.072,185251,0
+IDT.US,D,20170227,000000,18.055,18.266,17.778,18.201,217757,0
+IDT.US,D,20170228,000000,18.136,18.155,17.539,17.778,434472,0
+IDT.US,D,20170301,000000,17.962,18.357,17.778,18.313,206808,0
+IDT.US,D,20170302,000000,18.486,18.82,18.412,18.691,253726,0
+IDT.US,D,20170303,000000,18.652,18.652,17.289,17.85,246526,0
+IDT.US,D,20170306,000000,17.962,17.962,16.958,17.124,358939,0
+IDT.US,D,20170307,000000,16.718,16.718,14.048,14.194,917445,0
+IDT.US,D,20170308,000000,14.184,14.268,12.463,12.48,878588,0
+IDT.US,D,20170309,000000,12.519,12.785,12.121,12.4,502944,0
+IDT.US,D,20170310,000000,12.425,12.5,12.076,12.104,301533,0
+IDT.US,D,20170313,000000,12.085,12.26,11.799,11.827,624115,0
+IDT.US,D,20170314,000000,11.79,11.79,11.219,11.634,448401,0
+IDT.US,D,20170315,000000,11.662,11.988,11.568,11.971,224559,0
+IDT.US,D,20170316,000000,11.962,11.971,11.558,11.588,292017,0
+IDT.US,D,20170317,000000,11.588,11.708,11.4,11.539,353410,0
+IDT.US,D,20170320,000000,11.493,11.699,11.437,11.578,276488,0
+IDT.US,D,20170321,000000,11.644,11.783,11.447,11.597,233864,0
+IDT.US,D,20170322,000000,11.671,11.671,11.251,11.466,268206,0
+IDT.US,D,20170323,000000,11.483,11.988,11.447,11.578,217596,0
+IDT.US,D,20170324,000000,11.597,11.896,11.513,11.708,136288,0
+IDT.US,D,20170327,000000,11.747,11.747,11.427,11.578,151751,0
+IDT.US,D,20170328,000000,11.522,11.662,11.4,11.493,207674,0
+IDT.US,D,20170329,000000,11.437,11.867,11.437,11.83,148970,0
+IDT.US,D,20170330,000000,11.755,11.914,11.605,11.914,179712,0
+IDT.US,D,20170331,000000,11.942,11.962,11.849,11.896,171791,0
+IDT.US,D,20170403,000000,11.932,11.952,11.605,11.867,212234,0
+IDT.US,D,20170404,000000,11.877,12.053,11.784,11.998,229456,0
+IDT.US,D,20170405,000000,12.018,12.484,11.906,12.223,409678,0
+IDT.US,D,20170406,000000,12.279,12.374,12.116,12.298,216672,0
+IDT.US,D,20170407,000000,12.289,12.457,12.083,12.354,265168,0
+IDT.US,D,20170410,000000,12.363,12.943,12.269,12.84,597895,0
+IDT.US,D,20170411,000000,12.934,13.616,12.774,13.28,433489,0
+IDT.US,D,20170412,000000,13.354,13.383,12.849,13.195,235980,0
+IDT.US,D,20170413,000000,13.223,13.795,12.878,13.681,480395,0
+IDT.US,D,20170417,000000,13.822,14.44,13.766,14.037,311693,0
+IDT.US,D,20170418,000000,14.037,14.211,13.681,13.869,183891,0
+IDT.US,D,20170419,000000,13.971,14.047,13.606,13.803,238407,0
+IDT.US,D,20170420,000000,13.878,14.261,13.701,14.216,213752,0
+IDT.US,D,20170421,000000,14.15,14.532,14.075,14.31,190515,0
+IDT.US,D,20170424,000000,14.505,14.616,14.327,14.391,181386,0
+IDT.US,D,20170425,000000,14.505,14.682,14.098,14.327,282961,0
+IDT.US,D,20170426,000000,14.327,14.982,14.186,14.831,402611,0
+IDT.US,D,20170427,000000,14.935,14.972,14.3,14.355,277763,0
+IDT.US,D,20170428,000000,14.327,14.411,14.075,14.206,201193,0
+IDT.US,D,20170501,000000,14.242,14.261,13.803,13.962,192021,0
+IDT.US,D,20170502,000000,14.009,14.186,13.85,13.962,171792,0
+IDT.US,D,20170503,000000,13.953,13.981,13.57,13.896,292137,0
+IDT.US,D,20170504,000000,13.878,13.878,13.168,13.551,400429,0
+IDT.US,D,20170505,000000,13.561,14.375,13.475,14.261,277949,0
+IDT.US,D,20170508,000000,14.186,14.795,14.16,14.739,257144,0
+IDT.US,D,20170509,000000,14.814,15.066,14.495,14.841,238151,0
+IDT.US,D,20170510,000000,14.878,15.122,14.551,15.103,265743,0
+IDT.US,D,20170511,000000,14.991,15.403,14.831,15.383,326257,0
+IDT.US,D,20170512,000000,15.403,16.076,15.038,15.974,474320,0
+IDT.US,D,20170515,000000,15.983,16.515,15.804,15.935,297253,0
+IDT.US,D,20170516,000000,15.899,16.117,15.608,15.758,235881,0
+IDT.US,D,20170517,000000,15.478,15.786,15.244,15.496,176753,0
+IDT.US,D,20170518,000000,15.43,15.59,15.299,15.496,118462,0
+IDT.US,D,20170519,000000,15.552,15.843,15.366,15.786,103440,0
+IDT.US,D,20170522,000000,15.758,16.174,15.721,16.001,133202,0
+IDT.US,D,20170523,000000,16.057,16.076,15.758,15.843,203926,0
+IDT.US,D,20170524,000000,15.899,16.245,15.721,16.114,190001,0
+IDT.US,D,20170525,000000,16.057,16.245,15.833,15.993,138221,0
+IDT.US,D,20170526,000000,16.001,16.066,15.729,15.935,101280,0
+IDT.US,D,20170530,000000,15.908,16.263,15.486,15.813,303209,0
+IDT.US,D,20170531,000000,15.786,16.094,15.478,15.862,185928,0
+IDT.US,D,20170601,000000,15.804,16.123,15.803,16.01,80602,0
+IDT.US,D,20170602,000000,16.076,16.422,16.02,16.169,102921,0
+IDT.US,D,20170605,000000,16.104,16.376,16.048,16.141,133447,0
+IDT.US,D,20170606,000000,16.123,16.563,16.123,16.44,215149,0
+IDT.US,D,20170607,000000,15.393,15.393,12.636,12.858,1530517,0
+IDT.US,D,20170608,000000,12.858,13.092,12.513,12.915,543935,0
+IDT.US,D,20170609,000000,12.868,13.776,12.835,13.588,428594,0
+IDT.US,D,20170612,000000,13.466,14.327,12.97,14.16,517181,0
+IDT.US,D,20170613,000000,14.346,14.355,13.935,14.16,397311,0
+IDT.US,D,20170614,000000,14.15,14.234,13.737,13.906,224393,0
+IDT.US,D,20170615,000000,13.735,13.925,13.641,13.849,168383,0
+IDT.US,D,20170616,000000,13.717,15.099,13.717,14.21,243915,0
+IDT.US,D,20170619,000000,14.21,14.332,13.935,14.21,188838,0
+IDT.US,D,20170620,000000,14.105,14.266,13.821,14.228,293650,0
+IDT.US,D,20170621,000000,14.238,14.408,14.001,14.057,186111,0
+IDT.US,D,20170622,000000,14.087,14.247,13.821,13.849,101116,0
+IDT.US,D,20170623,000000,13.896,13.896,13.661,13.793,124258,0
+IDT.US,D,20170626,000000,13.887,14.021,13.631,13.651,206809,0
+IDT.US,D,20170627,000000,13.651,14.057,13.651,13.878,235078,0
+IDT.US,D,20170628,000000,13.945,14.001,13.546,13.651,274794,0
+IDT.US,D,20170629,000000,13.651,13.839,13.461,13.594,204420,0
+IDT.US,D,20170630,000000,13.67,13.688,13.433,13.612,201411,0
+IDT.US,D,20170703,000000,13.556,13.849,13.556,13.565,66851,0
+IDT.US,D,20170705,000000,13.528,13.754,13.32,13.727,171694,0
+IDT.US,D,20170706,000000,13.556,13.735,13.395,13.489,153884,0
+IDT.US,D,20170707,000000,13.47,13.868,13.178,13.839,272744,0
+IDT.US,D,20170710,000000,13.754,14.352,13.575,14.181,254759,0
+IDT.US,D,20170711,000000,14.21,14.388,14.067,14.114,161994,0
+IDT.US,D,20170712,000000,14.114,14.428,14.114,14.295,115985,0
+IDT.US,D,20170713,000000,14.21,14.342,13.972,14.087,162372,0
+IDT.US,D,20170714,000000,14.371,14.607,14.2,14.228,227881,0
+IDT.US,D,20170717,000000,14.228,14.398,14.133,14.256,183895,0
+IDT.US,D,20170718,000000,14.181,14.408,14.133,14.275,209681,0
+IDT.US,D,20170719,000000,14.305,14.484,14.143,14.388,151328,0
+IDT.US,D,20170720,000000,14.408,14.616,14.361,14.398,116884,0
+IDT.US,D,20170721,000000,14.512,14.563,14.153,14.361,235947,0
+IDT.US,D,20170724,000000,14.371,14.418,14.029,14.105,239255,0
+IDT.US,D,20170725,000000,14.171,14.238,13.839,14.067,209571,0
+IDT.US,D,20170726,000000,14.114,14.163,13.925,13.982,118328,0
+IDT.US,D,20170727,000000,13.972,14.247,13.967,14.228,146601,0
+IDT.US,D,20170728,000000,14.22,14.371,14.133,14.247,125911,0
+IDT.US,D,20170731,000000,14.228,14.313,14.02,14.029,173435,0
+IDT.US,D,20170801,000000,14.039,14.2,13.783,14.181,143324,0
+IDT.US,D,20170802,000000,14.097,14.097,13.849,14.02,96009,0
+IDT.US,D,20170803,000000,14.029,14.077,13.793,13.954,108469,0
+IDT.US,D,20170804,000000,14.056,14.295,13.954,14.171,93894,0
+IDT.US,D,20170807,000000,14.323,14.616,14.176,14.361,193178,0
+IDT.US,D,20170808,000000,14.266,14.57,14.238,14.295,195336,0
+IDT.US,D,20170809,000000,14.21,14.256,14.049,14.105,93891,0
+IDT.US,D,20170810,000000,14.087,14.285,13.954,14.171,108141,0
+IDT.US,D,20170811,000000,14.039,14.342,13.802,14.049,114845,0
+IDT.US,D,20170814,000000,14.114,14.19,14.057,14.105,90116,0
+IDT.US,D,20170815,000000,14.067,14.133,13.812,14.105,295399,0
+IDT.US,D,20170816,000000,14.114,14.446,14.029,14.305,224837,0
+IDT.US,D,20170817,000000,14.2,14.342,13.413,13.423,225286,0
+IDT.US,D,20170818,000000,13.338,13.418,12.618,12.789,236618,0
+IDT.US,D,20170821,000000,12.835,12.959,12.504,12.666,263461,0
+IDT.US,D,20170822,000000,12.693,12.997,12.693,12.94,188094,0
+IDT.US,D,20170823,000000,12.845,13.168,12.845,13.025,167170,0
+IDT.US,D,20170824,000000,13.044,13.173,12.967,13.091,203232,0
+IDT.US,D,20170825,000000,13.091,13.461,13.064,13.443,178294,0
+IDT.US,D,20170828,000000,13.413,13.916,13.366,13.802,155274,0
+IDT.US,D,20170829,000000,13.698,13.868,13.594,13.793,105024,0
+IDT.US,D,20170830,000000,13.754,14.171,13.708,13.945,191490,0
+IDT.US,D,20170831,000000,14.02,14.305,13.735,13.935,286701,0
+IDT.US,D,20170901,000000,13.935,14.02,13.641,13.963,77591,0
+IDT.US,D,20170905,000000,14.001,14.105,13.812,13.896,102351,0
+IDT.US,D,20170906,000000,13.935,14.143,13.678,13.688,62391,0
+IDT.US,D,20170907,000000,13.651,13.688,13.31,13.404,137807,0
+IDT.US,D,20170908,000000,13.376,13.499,13.205,13.479,90317,0
+IDT.US,D,20170911,000000,13.489,13.849,13.489,13.546,111487,0
+IDT.US,D,20170912,000000,13.575,13.839,13.575,13.612,101829,0
+IDT.US,D,20170913,000000,13.612,13.678,13.386,13.461,72864,0
+IDT.US,D,20170914,000000,13.489,13.499,13.214,13.31,146630,0
+IDT.US,D,20170915,000000,13.376,13.474,13.242,13.386,220591,0
+IDT.US,D,20170918,000000,13.346,13.641,13.346,13.594,89104,0
+IDT.US,D,20170919,000000,13.594,13.688,13.453,13.651,127589,0
+IDT.US,D,20170920,000000,13.565,13.793,13.423,13.565,94872,0
+IDT.US,D,20170921,000000,13.565,13.565,13.328,13.461,77087,0
+IDT.US,D,20170922,000000,13.518,13.551,13.262,13.281,86028,0
+IDT.US,D,20170925,000000,13.281,13.584,13.252,13.443,71108,0
+IDT.US,D,20170926,000000,13.404,13.774,13.371,13.499,108418,0
+IDT.US,D,20170927,000000,13.508,13.849,13.376,13.783,95069,0
+IDT.US,D,20170928,000000,13.764,13.764,13.565,13.698,58649,0
+IDT.US,D,20170929,000000,13.678,13.717,13.31,13.338,156525,0
+IDT.US,D,20171002,000000,13.356,13.489,13.356,13.443,111689,0
+IDT.US,D,20171003,000000,13.489,14.039,13.453,13.972,244767,0
+IDT.US,D,20171004,000000,13.281,14.2,12.584,12.693,406315,0
+IDT.US,D,20171005,000000,12.702,13.479,12.447,13.091,299978,0
+IDT.US,D,20171006,000000,12.931,13.072,12.751,12.826,167581,0
+IDT.US,D,20171009,000000,12.931,12.931,12.533,12.561,164430,0
+IDT.US,D,20171010,000000,12.561,12.732,12.485,12.712,83789,0
+IDT.US,D,20171011,000000,12.722,12.751,12.467,12.475,197626,0
+IDT.US,D,20171012,000000,12.467,12.543,12.23,12.277,219524,0
+IDT.US,D,20171013,000000,12.363,12.652,12.258,12.45,185901,0
+IDT.US,D,20171016,000000,12.699,13.017,12.594,12.998,352407,0
+IDT.US,D,20171017,000000,13.066,13.066,12.787,12.834,169094,0
+IDT.US,D,20171018,000000,13.066,13.219,12.806,13.094,354715,0
+IDT.US,D,20171019,000000,13.162,13.421,13.113,13.277,158499,0
+IDT.US,D,20171020,000000,13.267,13.478,13.219,13.363,165319,0
+IDT.US,D,20171023,000000,13.401,13.411,12.968,13.19,185416,0
+IDT.US,D,20171024,000000,13.238,13.343,13.094,13.162,187075,0
+IDT.US,D,20171025,000000,13.162,13.162,12.825,13.017,129650,0
+IDT.US,D,20171026,000000,13.084,13.238,12.95,13.037,99616,0
+IDT.US,D,20171027,000000,13.027,13.027,12.642,12.777,122695,0
+IDT.US,D,20171030,000000,12.719,12.806,12.478,12.767,154867,0
+IDT.US,D,20171031,000000,12.815,12.815,12.508,12.672,153531,0
+IDT.US,D,20171101,000000,12.748,12.757,12.518,12.632,149085,0
+IDT.US,D,20171102,000000,12.689,12.689,12.498,12.575,133142,0
+IDT.US,D,20171103,000000,12.546,12.787,12.258,12.344,306705,0
+IDT.US,D,20171106,000000,12.248,12.555,12.248,12.44,146346,0
+IDT.US,D,20171107,000000,12.43,12.551,12.258,12.258,88178,0
+IDT.US,D,20171108,000000,12.239,12.358,12.065,12.209,105879,0
+IDT.US,D,20171109,000000,12.084,12.739,12.046,12.555,124077,0
+IDT.US,D,20171110,000000,12.546,12.652,12.478,12.488,71266,0
+IDT.US,D,20171113,000000,12.469,12.537,12.258,12.277,93784,0
+IDT.US,D,20171114,000000,12.258,12.44,12.114,12.287,83601,0
+IDT.US,D,20171115,000000,12.248,12.825,12.229,12.546,123360,0
+IDT.US,D,20171116,000000,12.632,12.777,12.43,12.537,104153,0
+IDT.US,D,20171117,000000,12.478,12.911,12.478,12.873,108568,0
+IDT.US,D,20171120,000000,12.893,13.239,12.825,13.238,135426,0
+IDT.US,D,20171121,000000,13.316,13.642,13.152,13.546,285383,0
+IDT.US,D,20171122,000000,13.95,15.045,13.941,14.604,475540,0
+IDT.US,D,20171124,000000,14.786,14.873,13.777,13.825,149196,0
+IDT.US,D,20171127,000000,13.941,14.805,13.941,14.747,204414,0
+IDT.US,D,20171128,000000,14.71,14.786,14.507,14.729,169630,0
+IDT.US,D,20171129,000000,14.757,15.224,14.71,14.931,197216,0
+IDT.US,D,20171130,000000,14.998,15.036,14.622,15.026,454047,0
+IDT.US,D,20171201,000000,15.026,15.094,14.565,15.075,129825,0
+IDT.US,D,20171204,000000,15.459,15.844,14.979,15.026,182653,0
+IDT.US,D,20171205,000000,14.998,15.152,14.507,14.757,208762,0
+IDT.US,D,20171206,000000,14.949,15.065,11.777,12.104,1254049,0
+IDT.US,D,20171207,000000,12.046,12.171,10.075,10.537,1441263,0
+IDT.US,D,20171208,000000,10.864,11.276,10.642,11.027,709423,0
+IDT.US,D,20171211,000000,11.056,11.181,10.701,10.71,350361,0
+IDT.US,D,20171212,000000,10.691,10.796,10.335,10.565,335739,0
+IDT.US,D,20171213,000000,10.565,10.796,10.181,10.286,440221,0
+IDT.US,D,20171214,000000,10.268,10.522,10.238,10.412,327672,0
+IDT.US,D,20171215,000000,10.441,10.578,10.235,10.314,440029,0
+IDT.US,D,20171218,000000,10.324,10.813,10.324,10.402,431418,0
+IDT.US,D,20171219,000000,10.372,10.412,9.981,10.079,310521,0
+IDT.US,D,20171220,000000,10.167,10.177,9.994,10.079,183239,0
+IDT.US,D,20171221,000000,10.079,10.284,10.04,10.138,160929,0
+IDT.US,D,20171222,000000,10.226,10.344,9.903,10,268603,0
+IDT.US,D,20171226,000000,9.972,10.294,9.895,10.128,131152,0
+IDT.US,D,20171227,000000,10.089,10.461,10.068,10.255,155402,0
+IDT.US,D,20171228,000000,10.216,10.509,10.216,10.471,196299,0
+IDT.US,D,20171229,000000,10.509,10.676,10.363,10.372,187695,0
+IDT.US,D,20180102,000000,10.451,10.881,10.372,10.872,205062,0
+IDT.US,D,20180103,000000,10.823,10.901,10.412,10.491,288336,0
+IDT.US,D,20180104,000000,10.509,10.793,10.284,10.686,176461,0
+IDT.US,D,20180105,000000,10.706,10.98,10.666,10.911,253314,0
+IDT.US,D,20180108,000000,10.93,10.999,10.583,10.95,174852,0
+IDT.US,D,20180109,000000,10.94,10.96,10.471,10.519,148798,0
+IDT.US,D,20180110,000000,10.491,10.578,10.341,10.461,180768,0
+IDT.US,D,20180111,000000,10.451,10.806,10.441,10.549,177238,0
+IDT.US,D,20180112,000000,10.559,10.706,10.529,10.588,145496,0
+IDT.US,D,20180116,000000,10.666,10.754,10.402,10.412,145812,0
+IDT.US,D,20180117,000000,10.441,10.715,10.441,10.618,178158,0
+IDT.US,D,20180118,000000,10.578,10.803,10.431,10.666,306740,0
+IDT.US,D,20180119,000000,10.715,10.813,10.578,10.608,181232,0
+IDT.US,D,20180122,000000,10.636,10.843,10.608,10.833,111130,0
+IDT.US,D,20180123,000000,10.862,10.862,10.578,10.578,111441,0
+IDT.US,D,20180124,000000,10.764,11.987,10.666,11.195,1927466,0
+IDT.US,D,20180125,000000,11.224,11.224,10.764,10.803,239759,0
+IDT.US,D,20180126,000000,10.823,10.999,10.686,10.989,137518,0
+IDT.US,D,20180129,000000,10.999,10.999,10.646,10.803,181671,0
+IDT.US,D,20180130,000000,10.764,10.833,10.618,10.706,157329,0
+IDT.US,D,20180131,000000,10.715,10.783,10.491,10.636,167435,0
+IDT.US,D,20180201,000000,10.588,10.627,10.392,10.491,126780,0
+IDT.US,D,20180202,000000,10.372,10.372,10,10.138,244814,0
+IDT.US,D,20180205,000000,10.07,10.412,9.981,9.991,200225,0
+IDT.US,D,20180206,000000,9.923,10.715,9.923,10.519,244640,0
+IDT.US,D,20180207,000000,10.509,10.559,9.981,10.02,136705,0
+IDT.US,D,20180208,000000,10.04,10.04,9.736,9.776,213844,0
+IDT.US,D,20180209,000000,9.825,9.863,9.4917,9.815,168518,0
+IDT.US,D,20180212,000000,9.845,10.05,9.599,9.766,101896,0
+IDT.US,D,20180213,000000,9.698,9.772,9.571,9.736,112007,0
+IDT.US,D,20180214,000000,9.619,9.967,9.541,9.698,121409,0
+IDT.US,D,20180215,000000,9.795,10,9.599,9.981,113207,0
+IDT.US,D,20180216,000000,9.923,10.157,9.883,10.04,68795,0
+IDT.US,D,20180220,000000,9.726,10.05,9.726,9.726,82810,0
+IDT.US,D,20180221,000000,9.835,10.118,9.825,10.01,93848,0
+IDT.US,D,20180222,000000,10.01,10.07,9.835,9.873,60673,0
+IDT.US,D,20180223,000000,9.962,10.916,9.923,10.813,253083,0
+IDT.US,D,20180226,000000,10.833,11.41,10.725,11.332,332332,0
+IDT.US,D,20180227,000000,11.282,11.811,11.214,11.703,228936,0
+IDT.US,D,20180228,000000,11.684,12.144,11.41,11.821,850852,0
+IDT.US,D,20180301,000000,11.87,11.87,10.989,11.282,261640,0
+IDT.US,D,20180302,000000,11.224,11.391,11.127,11.381,166383,0
+IDT.US,D,20180305,000000,11.214,11.978,11.214,11.831,218946,0
+IDT.US,D,20180306,000000,11.87,11.89,11.4,11.625,187357,0
+IDT.US,D,20180307,000000,11.547,11.953,11.479,11.84,243065,0
+IDT.US,D,20180308,000000,11.86,12.183,11.723,12.115,237629,0
+IDT.US,D,20180309,000000,11.596,12.31,10.953,11.85,454873,0
+IDT.US,D,20180312,000000,11.86,12.183,11.518,11.616,173799,0
+IDT.US,D,20180313,000000,11.664,11.84,11.419,11.566,208161,0
+IDT.US,D,20180314,000000,11.537,11.723,11.439,11.566,81117,0
+IDT.US,D,20180315,000000,11.556,11.664,11.371,11.586,139286,0
+IDT.US,D,20180316,000000,11.586,11.754,11.458,11.744,213168,0
+IDT.US,D,20180319,000000,11.695,11.724,11.201,11.261,167509,0
+IDT.US,D,20180320,000000,11.261,11.349,10.753,10.817,174500,0
+IDT.US,D,20180321,000000,10.63,10.635,10.019,10.265,307360,0
+IDT.US,D,20180322,000000,10.156,10.57,10.137,10.235,146491,0
+IDT.US,D,20180323,000000,10.255,10.275,9.86,9.939,251280,0
+IDT.US,D,20180326,000000,10.038,10.038,9.4858,9.732,219312,0
+IDT.US,D,20180327,000000,8.6673,9.0716,6.4586,6.5769,1075589,0
+IDT.US,D,20180328,000000,6.5178,7.0207,6.3304,6.4783,587475,0
+IDT.US,D,20180329,000000,6.4882,6.5671,5.8572,6.1825,838570,0
+IDT.US,D,20180402,000000,6.1135,6.3501,5.6303,5.6698,526692,0
+IDT.US,D,20180403,000000,5.6796,5.7388,5.4233,5.5613,399669,0
+IDT.US,D,20180404,000000,5.4923,5.8473,5.4923,5.7585,244307,0
+IDT.US,D,20180405,000000,5.7684,5.9657,5.6007,5.798,296194,0
+IDT.US,D,20180406,000000,5.7585,5.8966,5.7487,5.8374,261501,0
+IDT.US,D,20180409,000000,5.8473,6.0346,5.8275,5.8473,322151,0
+IDT.US,D,20180410,000000,5.8867,6.0247,5.7191,5.9064,272282,0
+IDT.US,D,20180411,000000,5.8966,5.9459,5.7881,5.8966,147752,0
+IDT.US,D,20180412,000000,5.9064,5.9064,5.7191,5.8177,135963,0
+IDT.US,D,20180413,000000,5.8374,5.8966,5.7092,5.7585,181557,0
+IDT.US,D,20180416,000000,5.7782,5.8571,5.7092,5.8078,122929,0
+IDT.US,D,20180417,000000,5.8078,6.1628,5.6205,5.8078,565853,0
+IDT.US,D,20180418,000000,5.7881,5.867,5.5613,5.7684,166343,0
+IDT.US,D,20180419,000000,5.7487,5.798,5.4923,5.512,135988,0
+IDT.US,D,20180420,000000,5.4923,5.581,5.3247,5.4528,183610,0
+IDT.US,D,20180423,000000,5.4528,5.4528,5.157,5.3247,208926,0
+IDT.US,D,20180424,000000,5.3542,5.4035,5.1767,5.2753,201009,0
+IDT.US,D,20180425,000000,5.2556,5.5613,5.1767,5.443,222645,0
+IDT.US,D,20180426,000000,5.4331,5.5613,5.3444,5.5219,114142,0
+IDT.US,D,20180427,000000,5.5219,5.581,5.3542,5.4233,141085,0
+IDT.US,D,20180430,000000,5.4233,5.512,5.1767,5.3444,171249,0
+IDT.US,D,20180501,000000,5.3345,5.3444,5.1176,5.226,160938,0
+IDT.US,D,20180502,000000,5.226,5.4824,5.1669,5.2063,246310,0
+IDT.US,D,20180503,000000,5.1866,5.231,5.0091,5.1965,235920,0
+IDT.US,D,20180504,000000,5.1669,5.3049,5.1669,5.2753,267806,0
+IDT.US,D,20180507,000000,5.2951,5.4528,5.2951,5.3444,118994,0
+IDT.US,D,20180508,000000,5.3247,5.4233,5.0387,5.1767,163337,0
+IDT.US,D,20180509,000000,5.2458,5.3152,5.019,5.088,148085,0
+IDT.US,D,20180510,000000,5.088,5.2753,5.088,5.2063,147643,0
+IDT.US,D,20180511,000000,5.1767,5.2852,5.1767,5.2556,97595,0
+IDT.US,D,20180514,000000,5.2556,5.3124,5.0979,5.1866,264539,0
+IDT.US,D,20180515,000000,5.1472,5.2852,5.0781,5.2359,121653,0
+IDT.US,D,20180516,000000,5.226,5.5317,5.226,5.4528,160928,0
+IDT.US,D,20180517,000000,5.4331,5.4627,5.2951,5.374,201817,0
+IDT.US,D,20180518,000000,5.3937,5.443,5.1472,5.1965,140071,0
+IDT.US,D,20180521,000000,5.2162,5.3452,5.1866,5.2458,106420,0
+IDT.US,D,20180522,000000,5.2359,5.3247,5.2063,5.2655,270231,0
+IDT.US,D,20180523,000000,5.2655,5.3542,5.1965,5.3345,122240,0
+IDT.US,D,20180524,000000,5.3247,5.4726,5.2458,5.2852,96672,0
+IDT.US,D,20180525,000000,5.2753,5.4134,5.1077,5.3838,135678,0
+IDT.US,D,20180529,000000,5.3542,5.374,5.0584,5.088,183115,0
+IDT.US,D,20180530,000000,5.1176,5.3049,5.0486,5.2359,210872,0
+IDT.US,D,20180531,000000,5.226,5.2852,4.802,4.8316,859014,0
+IDT.US,D,20180601,000000,4.9007,5.088,4.8336,5.0683,254988,0
+IDT.US,D,20180604,000000,5.0979,5.2359,5.0584,5.1767,139754,0
+IDT.US,D,20180605,000000,5.1472,5.2753,5.1077,5.2162,149169,0
+IDT.US,D,20180606,000000,5.4528,6.5473,5.4528,6.36,1337081,0
+IDT.US,D,20180607,000000,6.2318,6.3107,5.9508,6.1628,299537,0
+IDT.US,D,20180608,000000,6.1924,6.429,5.9656,5.9656,269912,0
+IDT.US,D,20180611,000000,5.9459,6.1036,5.8473,6.0642,290797,0
+IDT.US,D,20180612,000000,6.0642,6.1924,5.8473,5.9656,232247,0
+IDT.US,D,20180613,000000,6.0346,6.2515,5.8768,6.1727,264783,0
+IDT.US,D,20180614,000000,6.1727,6.3876,6.0445,6.2515,210065,0
+IDT.US,D,20180615,000000,6.222,6.4882,6.1628,6.36,326505,0
+IDT.US,D,20180618,000000,6.32,6.75,6.27,6.73,277541,0
+IDT.US,D,20180619,000000,6.66,6.71,6.44,6.54,234268,0
+IDT.US,D,20180620,000000,6.56,6.59,6.3,6.52,349658,0
+IDT.US,D,20180621,000000,6.5,6.89,6.445,6.87,298029,0
+IDT.US,D,20180622,000000,6.93,7.069,6.67,6.78,2191105,0
+IDT.US,D,20180625,000000,6.79,6.89,6.255,6.37,407947,0
+IDT.US,D,20180626,000000,6.37,6.37,6,6.14,315984,0
+IDT.US,D,20180627,000000,6.11,6.17,5.59,5.64,563523,0
+IDT.US,D,20180628,000000,5.6,5.82,5.56,5.75,373715,0
+IDT.US,D,20180629,000000,5.78,5.78,5.605,5.62,146337,0
+IDT.US,D,20180702,000000,5.62,5.64,5.36,5.47,251572,0
+IDT.US,D,20180703,000000,5.49,5.72,5.48,5.68,146301,0
+IDT.US,D,20180705,000000,5.72,5.82,5.57,5.79,258579,0
+IDT.US,D,20180706,000000,5.76,5.86,5.59,5.63,147631,0
+IDT.US,D,20180709,000000,5.66,5.727,5.54,5.59,262548,0
+IDT.US,D,20180710,000000,5.58,5.78,5.58,5.68,240162,0
+IDT.US,D,20180711,000000,5.64,5.77,5.555,5.69,200900,0
+IDT.US,D,20180712,000000,5.67,5.76,5.52,5.71,82131,0
+IDT.US,D,20180713,000000,5.72,5.87,5.7,5.74,150591,0
+IDT.US,D,20180716,000000,5.73,5.8,5.55,5.56,238337,0
+IDT.US,D,20180717,000000,5.53,5.75,5.51,5.74,239840,0
+IDT.US,D,20180718,000000,5.74,5.74,5.37,5.46,273228,0
+IDT.US,D,20180719,000000,5.42,5.48,5.12,5.13,179539,0
+IDT.US,D,20180720,000000,5.13,5.37,4.82,5.26,349354,0
+IDT.US,D,20180723,000000,5.28,5.42,5.035,5.22,359101,0
+IDT.US,D,20180724,000000,5.28,5.365,5.07,5.09,190271,0
+IDT.US,D,20180725,000000,5.05,5.21,4.985,5.15,334922,0
+IDT.US,D,20180726,000000,5.12,5.41,5.12,5.27,189047,0
+IDT.US,D,20180727,000000,5.24,5.32,5.15,5.17,224241,0
+IDT.US,D,20180730,000000,5.13,5.3599,5.13,5.2,201520,0
+IDT.US,D,20180731,000000,5.25,5.3,5.15,5.25,233958,0
+IDT.US,D,20180801,000000,5.25,5.3,5.12,5.2,237966,0
+IDT.US,D,20180802,000000,5.18,5.33,5.14,5.23,163983,0
+IDT.US,D,20180803,000000,5.21,5.32,5.21,5.3,118397,0
+IDT.US,D,20180806,000000,5.23,5.33,5.21,5.29,167196,0
+IDT.US,D,20180807,000000,5.4,5.45,5.26,5.4,269784,0
+IDT.US,D,20180808,000000,5.35,5.39,5.22,5.3,291218,0
+IDT.US,D,20180809,000000,5.32,5.37,5.23,5.26,117335,0
+IDT.US,D,20180810,000000,5.26,5.34,5.18,5.19,84280,0
+IDT.US,D,20180813,000000,5.22,5.32,5.09,5.19,169460,0
+IDT.US,D,20180814,000000,5.2,5.36,5.2,5.25,101189,0
+IDT.US,D,20180815,000000,5.26,5.26,5.05,5.18,352248,0
+IDT.US,D,20180816,000000,5.22,5.44,5.21,5.39,119109,0
+IDT.US,D,20180817,000000,5.38,5.43,5.32,5.34,48914,0
+IDT.US,D,20180820,000000,5.35,5.45,5.31,5.43,63063,0
+IDT.US,D,20180821,000000,5.47,5.62,5.36,5.46,112573,0
+IDT.US,D,20180822,000000,5.42,5.5,5.35,5.46,92545,0
+IDT.US,D,20180823,000000,5.42,5.45,5.32,5.39,45212,0
+IDT.US,D,20180824,000000,5.41,5.42,5.31,5.35,48081,0
+IDT.US,D,20180827,000000,5.38,5.43,5.28,5.32,98393,0
+IDT.US,D,20180828,000000,5.3,5.35,5.24,5.29,55016,0
+IDT.US,D,20180829,000000,5.28,5.4,5.17,5.3,121815,0
+IDT.US,D,20180830,000000,5.27,5.35,5.15,5.24,74056,0
+IDT.US,D,20180831,000000,5.21,5.339,5.2,5.29,161043,0
+IDT.US,D,20180904,000000,5.25,5.35,5.25,5.27,132149,0
+IDT.US,D,20180905,000000,5.25,5.37,5.25,5.31,41470,0
+IDT.US,D,20180906,000000,5.29,5.41,5.25,5.28,97341,0
+IDT.US,D,20180907,000000,5.24,5.35,5.155,5.28,91330,0
+IDT.US,D,20180910,000000,5.28,5.34,5.25,5.3,74672,0
+IDT.US,D,20180911,000000,5.34,5.49,5.26,5.34,105364,0
+IDT.US,D,20180912,000000,5.35,5.45,5.34,5.35,49600,0
+IDT.US,D,20180913,000000,5.35,5.38,5.28,5.3,46848,0
+IDT.US,D,20180914,000000,5.3,5.44,5.3,5.39,64253,0
+IDT.US,D,20180917,000000,5.38,5.5259,5.34,5.37,74024,0
+IDT.US,D,20180918,000000,5.37,5.5,5.19,5.34,109906,0
+IDT.US,D,20180919,000000,5.32,5.47,5.075,5.12,91609,0
+IDT.US,D,20180920,000000,5.12,5.28,5.1,5.23,112110,0
+IDT.US,D,20180921,000000,5.22,5.365,5.15,5.26,317318,0
+IDT.US,D,20180924,000000,5.24,5.39,5.23,5.31,86024,0
+IDT.US,D,20180925,000000,5.3,5.45,5.29,5.43,52361,0
+IDT.US,D,20180926,000000,5.42,5.47,5.26,5.28,48729,0
+IDT.US,D,20180927,000000,5.29,5.42,5.29,5.37,61580,0
+IDT.US,D,20180928,000000,5.35,5.38,5.26,5.34,50584,0
+IDT.US,D,20181001,000000,5.38,5.38,5.22,5.23,62947,0
+IDT.US,D,20181002,000000,5.22,5.41,5.22,5.37,48386,0
+IDT.US,D,20181003,000000,5.39,5.43,5.235,5.34,68062,0
+IDT.US,D,20181004,000000,5.33,5.42,5.27,5.36,49470,0
+IDT.US,D,20181005,000000,5.35,5.44,5.255,5.32,78379,0
+IDT.US,D,20181008,000000,5.34,5.36,5.18,5.26,64031,0
+IDT.US,D,20181009,000000,5.26,5.42,5.14,5.29,207899,0
+IDT.US,D,20181010,000000,6.2,7.58,5.8348,7.41,3375395,0
+IDT.US,D,20181011,000000,7.21,7.91,7.03,7.83,1257216,0
+IDT.US,D,20181012,000000,7.68,8.1,7.53,7.88,542947,0
+IDT.US,D,20181015,000000,7.91,7.945,7.01,7.11,301246,0
+IDT.US,D,20181016,000000,7.17,7.47,7.17,7.31,158448,0
+IDT.US,D,20181017,000000,7.27,7.36,7.02,7.09,144246,0
+IDT.US,D,20181018,000000,7.06,7.19,6.9,7.05,149588,0
+IDT.US,D,20181019,000000,7.06,7.35,7.06,7.11,92166,0
+IDT.US,D,20181022,000000,7.08,7.5599,7.08,7.46,193443,0
+IDT.US,D,20181023,000000,7.47,7.7,7.38,7.65,149047,0
+IDT.US,D,20181024,000000,7.61,7.67,7.15,7.17,186564,0
+IDT.US,D,20181025,000000,7.16,7.36,7,7.04,121388,0
+IDT.US,D,20181026,000000,6.98,7.04,6.68,6.86,126099,0
+IDT.US,D,20181029,000000,6.84,7.22,6.79,6.88,113763,0
+IDT.US,D,20181030,000000,6.85,7.26,6.85,7.22,95200,0
+IDT.US,D,20181031,000000,7.23,7.25,6.93,7.04,124068,0
+IDT.US,D,20181101,000000,7.04,7.16,6.85,6.95,233841,0
+IDT.US,D,20181102,000000,6.95,7.09,6.8,7.05,173043,0
+IDT.US,D,20181105,000000,7.02,7.1319,6.99,7.03,78685,0
+IDT.US,D,20181106,000000,7.05,7.69,7.01,7.47,133414,0
+IDT.US,D,20181107,000000,7.47,7.99,7.44,7.86,123382,0
+IDT.US,D,20181108,000000,7.86,7.86,7.49,7.59,117466,0
+IDT.US,D,20181109,000000,7.53,7.97,7.51,7.86,114749,0
+IDT.US,D,20181112,000000,8.2,8.2,7.73,8,126055,0
+IDT.US,D,20181113,000000,8,8.1,7.695,7.77,120987,0
+IDT.US,D,20181114,000000,7.8,8.09,7.8,8.07,91741,0
+IDT.US,D,20181115,000000,7.99,8.2,7.96,8.17,88394,0
+IDT.US,D,20181116,000000,8.14,8.3,7.98,8.23,76794,0
+IDT.US,D,20181119,000000,8.2,8.5,8.2,8.48,110266,0
+IDT.US,D,20181120,000000,8.38,8.43,7.95,8.41,131158,0
+IDT.US,D,20181121,000000,8.4,8.4,8.19,8.22,41037,0
+IDT.US,D,20181123,000000,8.19,8.4,8.05,8.4,32684,0
+IDT.US,D,20181126,000000,8.41,8.42,7.69,7.9,88816,0
+IDT.US,D,20181127,000000,7.9,8.7,7.9,8.54,206755,0
+IDT.US,D,20181128,000000,8.54,8.58,8.28,8.29,113498,0
+IDT.US,D,20181129,000000,8.22,8.22,7.915,7.94,120256,0
+IDT.US,D,20181130,000000,7.9,8.39,7.9,8.39,226704,0
+IDT.US,D,20181203,000000,8.37,8.39,7.76,7.78,150508,0
+IDT.US,D,20181204,000000,7.76,7.78,7.15,7.31,197767,0
+IDT.US,D,20181206,000000,7.06,7.5,6.8,7.28,248145,0
+IDT.US,D,20181207,000000,7.33,7.6,7.13,7.26,187235,0
+IDT.US,D,20181210,000000,7.25,7.31,7.08,7.27,136800,0
+IDT.US,D,20181211,000000,7.33,7.715,7.31,7.44,267927,0
+IDT.US,D,20181212,000000,7.44,7.64,7.31,7.38,144440,0
+IDT.US,D,20181213,000000,7.45,7.6,7.19,7.56,159206,0
+IDT.US,D,20181214,000000,7.46,7.57,6.99,7.06,154721,0
+IDT.US,D,20181217,000000,7.1,7.11,6.5,6.61,217409,0
+IDT.US,D,20181218,000000,6.61,6.92,6.61,6.88,115889,0
+IDT.US,D,20181219,000000,6.83,6.92,6.7,6.7,82490,0
+IDT.US,D,20181220,000000,6.68,6.8,6.4,6.43,144717,0
+IDT.US,D,20181221,000000,6.44,6.61,6.32,6.33,349167,0
+IDT.US,D,20181224,000000,6.27,6.28,5.87,5.91,114439,0
+IDT.US,D,20181226,000000,5.98,6.13,5.86,6.03,78815,0
+IDT.US,D,20181227,000000,5.97,6.1,5.91,5.99,132241,0
+IDT.US,D,20181228,000000,6.01,6.2,5.96,6.17,102238,0
+IDT.US,D,20181231,000000,6.11,6.35,5.89,6.19,119163,0
+IDT.US,D,20190102,000000,6.09,6.39,6.07,6.33,71745,0
+IDT.US,D,20190103,000000,6.3,6.67,6.15,6.36,122496,0
+IDT.US,D,20190104,000000,6.35,6.7896,6.32,6.64,111505,0
+IDT.US,D,20190107,000000,6.63,7.15,6.63,6.98,92054,0
+IDT.US,D,20190108,000000,7.01,7.65,7.01,7.44,96973,0
+IDT.US,D,20190109,000000,7.44,7.62,7.33,7.39,73361,0
+IDT.US,D,20190110,000000,7.37,7.46,7.23,7.41,93079,0
+IDT.US,D,20190111,000000,7.38,7.51,7.3,7.38,68655,0
+IDT.US,D,20190114,000000,7.34,7.46,7.13,7.25,62968,0
+IDT.US,D,20190115,000000,7.25,7.39,7.2075,7.32,88218,0
+IDT.US,D,20190116,000000,7.32,7.515,7.12,7.2,90337,0
+IDT.US,D,20190117,000000,7.22,7.31,7,7.09,175393,0
+IDT.US,D,20190118,000000,7.11,7.15,6.88,6.98,222812,0
+IDT.US,D,20190122,000000,6.97,7.005,6.69,6.8,180829,0
+IDT.US,D,20190123,000000,6.82,7.3,6.74,7.19,272055,0
+IDT.US,D,20190124,000000,7.23,7.23,6.86,6.98,200365,0
+IDT.US,D,20190125,000000,6.97,7.35,6.959,7.29,135092,0
+IDT.US,D,20190128,000000,7.2,7.4,7.19,7.25,64885,0
+IDT.US,D,20190129,000000,7.21,7.21,6.99,7.05,79315,0
+IDT.US,D,20190130,000000,7.02,7.14,6.81,7.08,92151,0
+IDT.US,D,20190131,000000,7.08,7.23,7.01,7.18,88751,0
+IDT.US,D,20190201,000000,7.13,7.23,6.88,6.96,70355,0
+IDT.US,D,20190204,000000,6.96,7.15,6.81,6.98,59225,0
+IDT.US,D,20190205,000000,7,7.12,6.85,7.06,87150,0
+IDT.US,D,20190206,000000,7.12,7.12,6.755,6.86,73919,0
+IDT.US,D,20190207,000000,6.85,6.85,6.46,6.57,68779,0
+IDT.US,D,20190208,000000,6.6,6.63,6.35,6.52,65681,0
+IDT.US,D,20190211,000000,6.51,6.86,6.49,6.79,109735,0
+IDT.US,D,20190212,000000,6.87,7.1,6.79,6.85,96691,0
+IDT.US,D,20190213,000000,6.9,6.91,6.78,6.81,54800,0
+IDT.US,D,20190214,000000,6.83,6.88,6.68,6.69,34921,0
+IDT.US,D,20190215,000000,6.79,7.02,6.74,6.92,69477,0
+IDT.US,D,20190219,000000,6.92,7.2,6.61,7.14,143791,0
+IDT.US,D,20190220,000000,6.855,7.09,6.04,6.31,308790,0
+IDT.US,D,20190221,000000,6.34,6.58,6.33,6.55,111012,0
+IDT.US,D,20190222,000000,6.52,6.5585,6.23,6.26,222060,0
+IDT.US,D,20190225,000000,6.27,6.27,5.93,5.98,180889,0
+IDT.US,D,20190226,000000,5.95,6.2,5.93,6.08,259004,0
+IDT.US,D,20190227,000000,6.05,6.14,5.97,5.99,116860,0
+IDT.US,D,20190228,000000,5.99,6.19,5.96,6.04,354763,0
+IDT.US,D,20190301,000000,6.08,6.21,6.08,6.11,67820,0
+IDT.US,D,20190304,000000,6.11,6.2,6,6.12,68444,0
+IDT.US,D,20190305,000000,6.14,6.26,5.91,5.93,60637,0
+IDT.US,D,20190306,000000,5.94,5.99,5.88,5.89,73477,0
+IDT.US,D,20190307,000000,5.87,5.89,5.64,5.71,125149,0
+IDT.US,D,20190308,000000,5.71,6.35,5.71,6.23,90001,0
+IDT.US,D,20190311,000000,6.19,6.44,6.1574,6.39,71986,0
+IDT.US,D,20190312,000000,6.35,6.69,6.33,6.54,82506,0
+IDT.US,D,20190313,000000,6.423,6.59,6.42,6.51,60296,0
+IDT.US,D,20190314,000000,6.5,6.56,6.4,6.42,50829,0
+IDT.US,D,20190315,000000,6.39,6.5,6.31,6.39,96828,0
+IDT.US,D,20190318,000000,6.44,6.51,6.1921,6.44,93219,0
+IDT.US,D,20190319,000000,6.44,6.44,6.25,6.35,58258,0
+IDT.US,D,20190320,000000,6.31,6.45,6.155,6.38,38724,0
+IDT.US,D,20190321,000000,6.34,6.49,6.34,6.47,48520,0
+IDT.US,D,20190322,000000,6.45,6.47,6.35,6.35,55042,0
+IDT.US,D,20190325,000000,6.35,6.49,6.265,6.42,46487,0
+IDT.US,D,20190326,000000,6.4,6.49,6.38,6.49,16092,0
+IDT.US,D,20190327,000000,6.35,6.49,6.21,6.25,121219,0
+IDT.US,D,20190328,000000,6.145,6.55,6.145,6.5,104120,0
+IDT.US,D,20190329,000000,6.31,6.66,6.31,6.64,85791,0
+IDT.US,D,20190401,000000,6.63,6.72,6.56,6.64,44696,0
+IDT.US,D,20190402,000000,6.74,6.75,6.54,6.63,44000,0
+IDT.US,D,20190403,000000,6.61,6.75,6.53,6.7,75029,0
+IDT.US,D,20190404,000000,6.74,6.78,6.63,6.77,55612,0
+IDT.US,D,20190405,000000,6.78,6.95,6.7217,6.92,69785,0
+IDT.US,D,20190408,000000,6.87,7.05,6.87,7.05,145670,0
+IDT.US,D,20190409,000000,7.08,7.35,7.005,7.32,168415,0
+IDT.US,D,20190410,000000,7.34,7.34,7.06,7.09,57882,0
+IDT.US,D,20190411,000000,7.03,7.14,7,7.07,81745,0
+IDT.US,D,20190412,000000,7.07,7.1,7,7.05,45747,0
+IDT.US,D,20190415,000000,7.07,7.07,6.79,6.85,48414,0
+IDT.US,D,20190416,000000,6.83,7.01,6.83,6.99,48628,0
+IDT.US,D,20190417,000000,6.98,7.04,6.847,6.89,58022,0
+IDT.US,D,20190418,000000,6.85,6.89,6.54,6.58,42288,0
+IDT.US,D,20190422,000000,6.56,6.715,6.47,6.63,43907,0
+IDT.US,D,20190423,000000,6.59,6.79,6.422,6.69,37485,0
+IDT.US,D,20190424,000000,6.64,6.69,6.5,6.51,88504,0
+IDT.US,D,20190425,000000,6.63,6.65,6.29,6.49,62276,0
+IDT.US,D,20190426,000000,6.52,6.69,6.48,6.64,57391,0
+IDT.US,D,20190429,000000,6.72,6.94,6.71,6.92,68050,0
+IDT.US,D,20190430,000000,6.87,7.15,6.87,7.12,95613,0
+IDT.US,D,20190501,000000,7.2,7.33,7.065,7.27,37761,0
+IDT.US,D,20190502,000000,7.26,7.33,7.075,7.21,33587,0
+IDT.US,D,20190503,000000,7.24,7.48,7.21,7.29,68450,0
+IDT.US,D,20190506,000000,7.25,7.43,7.15,7.37,49759,0
+IDT.US,D,20190507,000000,7.3,7.49,7.18,7.21,52247,0
+IDT.US,D,20190508,000000,7.1999,7.4,7.1,7.29,44911,0
+IDT.US,D,20190509,000000,7.28,7.36,6.99,7.31,45332,0
+IDT.US,D,20190510,000000,7.3,7.45,7.26,7.42,76381,0
+IDT.US,D,20190513,000000,7.3,7.4,7.09,7.34,73195,0
+IDT.US,D,20190514,000000,7.35,7.82,7.28,7.33,136876,0
+IDT.US,D,20190515,000000,7.33,7.57,7.26,7.31,54406,0
+IDT.US,D,20190516,000000,7.26,7.57,7.26,7.45,47089,0
+IDT.US,D,20190517,000000,7.43,7.59,7.32,7.49,49589,0
+IDT.US,D,20190520,000000,7.49,7.72,7.3,7.6,47029,0
+IDT.US,D,20190521,000000,7.6,7.79,7.51,7.74,40594,0
+IDT.US,D,20190522,000000,7.78,7.78,7.43,7.47,37260,0
+IDT.US,D,20190523,000000,7.38,7.53,7.29,7.47,77599,0
+IDT.US,D,20190524,000000,7.1,7.37,7.1,7.24,22929,0
+IDT.US,D,20190528,000000,7.29,7.29,6.97,7.06,109306,0
+IDT.US,D,20190529,000000,7.04,7.13,6.78,6.83,58918,0
+IDT.US,D,20190530,000000,6.8,6.95,6.7,6.76,51841,0
+IDT.US,D,20190531,000000,6.7,6.77,6.44,6.46,45644,0
+IDT.US,D,20190603,000000,6.45,6.53,6.28,6.4,87460,0
+IDT.US,D,20190604,000000,6.43,6.65,6.43,6.51,72604,0
+IDT.US,D,20190605,000000,6.55,6.76,6.14,6.38,88481,0
+IDT.US,D,20190606,000000,6.38,7.21,6.26,7.05,91364,0
+IDT.US,D,20190607,000000,7.11,7.7312,7.09,7.69,86891,0
+IDT.US,D,20190610,000000,7.72,7.8,7.21,7.42,143083,0
+IDT.US,D,20190611,000000,7.49,7.76,7.36,7.51,101240,0
+IDT.US,D,20190612,000000,7.59,8.16,7.55,8.08,165142,0
+IDT.US,D,20190613,000000,8.12,8.56,8.02,8.52,104075,0
+IDT.US,D,20190614,000000,8.5,8.65,8.41,8.43,90257,0
+IDT.US,D,20190617,000000,8.43,9.22,8.43,9.15,190157,0
+IDT.US,D,20190618,000000,9.15,9.41,9.08,9.16,158278,0
+IDT.US,D,20190619,000000,9.22,9.27,8.79,8.81,117800,0
+IDT.US,D,20190620,000000,8.91,9,8.2,8.33,144234,0
+IDT.US,D,20190621,000000,8.33,8.44,8.23,8.39,69957,0
+IDT.US,D,20190624,000000,8.4,8.48,8.09,8.09,93244,0
+IDT.US,D,20190625,000000,8.1,8.64,8.04,8.56,88194,0
+IDT.US,D,20190626,000000,8.55,8.59,8.08,8.32,86075,0
+IDT.US,D,20190627,000000,8.31,8.62,8.26,8.45,188133,0
+IDT.US,D,20190628,000000,8.46,9.78,8.43,9.47,2285398,0
+IDT.US,D,20190701,000000,9.7,10.95,9.5601,10.78,383414,0
+IDT.US,D,20190702,000000,10.73,11.04,10.55,10.95,192279,0
+IDT.US,D,20190703,000000,10.97,11.15,10.65,10.81,114847,0
+IDT.US,D,20190705,000000,10.77,11.17,10.6,11.15,96069,0
+IDT.US,D,20190708,000000,11.17,11.75,11.08,11.54,178165,0
+IDT.US,D,20190709,000000,11.44,11.5,10.61,10.96,199839,0
+IDT.US,D,20190710,000000,11.04,11.42,10.895,11.4,133165,0
+IDT.US,D,20190711,000000,11.33,11.74,10.98,11.71,234751,0
+IDT.US,D,20190712,000000,11.51,11.72,10.86,11.26,196264,0
+IDT.US,D,20190715,000000,11.39,11.5,10.88,10.95,242817,0
+IDT.US,D,20190716,000000,10.93,11.14,10.75,10.8,164678,0
+IDT.US,D,20190717,000000,10.71,10.85,10.52,10.83,251130,0
+IDT.US,D,20190718,000000,10.81,10.95,10.54,10.59,97593,0
+IDT.US,D,20190719,000000,10.56,10.82,10.5,10.72,107092,0
+IDT.US,D,20190722,000000,10.8,10.99,10.66,10.72,122476,0
+IDT.US,D,20190723,000000,10.77,10.825,10.29,10.39,114953,0
+IDT.US,D,20190724,000000,10.32,10.9199,10.32,10.76,137834,0
+IDT.US,D,20190725,000000,10.79,10.91,9.65,9.91,250400,0
+IDT.US,D,20190726,000000,9.9,10.25,9.8609,10.1,128296,0
+IDT.US,D,20190729,000000,10.07,10.22,9.74,9.95,88369,0
+IDT.US,D,20190730,000000,9.95,10.42,9.75,10.39,137237,0
+IDT.US,D,20190731,000000,10.39,10.46,10.07,10.16,97615,0
+IDT.US,D,20190801,000000,10.14,10.21,9.4113,9.5,101430,0
+IDT.US,D,20190802,000000,9.42,9.7,9.34,9.58,49422,0
+IDT.US,D,20190805,000000,9.39,9.46,8.94,9.17,78910,0
+IDT.US,D,20190806,000000,9.16,9.23,8.74,9.11,86925,0
+IDT.US,D,20190807,000000,8.96,9.07,8.75,8.83,73917,0
+IDT.US,D,20190808,000000,8.87,9.12,8.83,9.04,63087,0
+IDT.US,D,20190809,000000,9.02,9.08,8.58,8.63,58290,0
+IDT.US,D,20190812,000000,8.53,8.89,8.41,8.83,50961,0
+IDT.US,D,20190813,000000,8.81,9.01,8.64,8.74,71324,0
+IDT.US,D,20190814,000000,8.63,8.63,8.29,8.58,94906,0
+IDT.US,D,20190815,000000,8.59,8.65,8.42,8.52,60889,0
+IDT.US,D,20190816,000000,8.55,8.78,8.415,8.71,66281,0
+IDT.US,D,20190819,000000,8.83,9,8.56,8.83,74420,0
+IDT.US,D,20190820,000000,8.82,8.96,8.62,8.62,86279,0
+IDT.US,D,20190821,000000,8.7,8.94,8.66,8.75,48218,0
+IDT.US,D,20190822,000000,8.8,8.93,8.6,8.79,54984,0
+IDT.US,D,20190823,000000,8.74,8.93,8.29,8.38,63695,0
+IDT.US,D,20190826,000000,8.45,8.76,8.39,8.72,44654,0
+IDT.US,D,20190827,000000,8.75,8.87,8.32,8.47,52252,0
+IDT.US,D,20190828,000000,8.46,8.72,8.46,8.58,46761,0
+IDT.US,D,20190829,000000,8.63,8.92,8.63,8.76,51382,0
+IDT.US,D,20190830,000000,8.85,9.12,8.71,8.82,70405,0
+IDT.US,D,20190903,000000,8.75,8.96,8.51,8.71,78122,0
+IDT.US,D,20190904,000000,8.8,9,8.67,8.71,56469,0
+IDT.US,D,20190905,000000,8.8,9.17,8.688,8.9,73486,0
+IDT.US,D,20190906,000000,8.93,9.33,8.89,8.96,75275,0
+IDT.US,D,20190909,000000,8.99,9.1455,8.81,9.01,44463,0
+IDT.US,D,20190910,000000,9,9.68,8.915,9.65,118269,0
+IDT.US,D,20190911,000000,9.81,10.69,9.8,10.63,143766,0
+IDT.US,D,20190912,000000,10.68,11.2,10.3925,11.01,146608,0
+IDT.US,D,20190913,000000,11.02,11.39,11.02,11.2,72868,0
+IDT.US,D,20190916,000000,11.14,11.43,10.76,11.36,115009,0
+IDT.US,D,20190917,000000,11.4,11.58,11.04,11.1,78317,0
+IDT.US,D,20190918,000000,11.09,11.09,10.7505,10.98,109473,0
+IDT.US,D,20190919,000000,11.02,11.27,10.98,11.08,80663,0
+IDT.US,D,20190920,000000,11.08,11.31,10.98,11.29,296086,0
+IDT.US,D,20190923,000000,11.25,11.84,11.21,11.46,76755,0
+IDT.US,D,20190924,000000,11.5,11.5,11.13,11.21,68047,0
+IDT.US,D,20190925,000000,11.19,11.41,10.97,11.26,89562,0
+IDT.US,D,20190926,000000,11.22,11.49,10.59,10.76,83998,0
+IDT.US,D,20190927,000000,10.79,10.9,10.52,10.63,61469,0
+IDT.US,D,20190930,000000,10.64,10.93,10.47,10.53,137639,0
+IDT.US,D,20191001,000000,10.61,10.64,10.09,10.14,90239,0
+IDT.US,D,20191002,000000,10.05,10.1412,9.91,10.03,70758,0
+IDT.US,D,20191003,000000,10.01,10.28,9.825,10.21,118418,0
+IDT.US,D,20191004,000000,9.99,10.0646,8.6377,9.07,174466,0
+IDT.US,D,20191007,000000,9.02,9.09,8.28,8.42,155092,0
+IDT.US,D,20191008,000000,8.26,8.89,8.25,8.58,171036,0
+IDT.US,D,20191009,000000,8.58,8.655,8,8.06,196263,0
+IDT.US,D,20191010,000000,8.007,8.18,7.71,7.97,233905,0
+IDT.US,D,20191011,000000,7.69,8.25,6.78,7.99,259689,0
+IDT.US,D,20191014,000000,7.87,7.98,7.32,7.45,135329,0
+IDT.US,D,20191015,000000,7.45,7.83,7.33,7.65,157716,0
+IDT.US,D,20191016,000000,7.64,7.92,7.517,7.66,119360,0
+IDT.US,D,20191017,000000,7.68,7.79,7.33,7.34,123801,0
+IDT.US,D,20191018,000000,7.3,7.5,7.28,7.29,116893,0
+IDT.US,D,20191021,000000,7.39,7.51,7.2674,7.34,93057,0
+IDT.US,D,20191022,000000,7.31,7.38,7.11,7.26,89833,0
+IDT.US,D,20191023,000000,7.26,7.57,7.2,7.47,83238,0
+IDT.US,D,20191024,000000,7.5,7.54,6.86,6.98,86907,0
+IDT.US,D,20191025,000000,7,7.01,6.73,6.79,74228,0
+IDT.US,D,20191028,000000,6.81,7.1,6.81,7.06,139376,0
+IDT.US,D,20191029,000000,7.04,7.21,7.01,7.15,82844,0
+IDT.US,D,20191030,000000,7.17,7.2,6.98,7.13,87757,0
+IDT.US,D,20191031,000000,7.11,7.11,6.76,6.81,48190,0
+IDT.US,D,20191101,000000,6.85,6.96,6.74,6.88,48388,0
+IDT.US,D,20191104,000000,6.92,6.92,6.46,6.54,84067,0
+IDT.US,D,20191105,000000,6.56,6.68,6.38,6.4,92257,0
+IDT.US,D,20191106,000000,6.41,6.5,6.2375,6.41,105577,0
+IDT.US,D,20191107,000000,6.48,6.65,6.2,6.25,102433,0
+IDT.US,D,20191108,000000,6.21,6.29,5.88,6.01,128727,0
+IDT.US,D,20191111,000000,5.95,6.085,5.86,5.96,68338,0
+IDT.US,D,20191112,000000,5.98,6.03,5.77,5.85,85927,0
+IDT.US,D,20191113,000000,5.81,6.5099,5.81,6.43,364246,0
+IDT.US,D,20191114,000000,6.5,6.93,6.48,6.74,238889,0
+IDT.US,D,20191115,000000,6.78,6.85,6.53,6.68,84952,0
+IDT.US,D,20191118,000000,6.68,6.7725,6.2635,6.33,111038,0
+IDT.US,D,20191119,000000,6.34,6.34,6.02,6.09,97332,0
+IDT.US,D,20191120,000000,6.16,6.53,6.15,6.5,121558,0
+IDT.US,D,20191121,000000,6.5,6.85,6.5,6.73,128520,0
+IDT.US,D,20191122,000000,6.74,7.12,6.74,7.07,84551,0
+IDT.US,D,20191125,000000,7.07,7.56,7,7.34,171869,0
+IDT.US,D,20191126,000000,7.3,7.3,6.985,7.11,107353,0
+IDT.US,D,20191127,000000,7.1,7.28,7.08,7.22,49851,0
+IDT.US,D,20191129,000000,7.21,7.3,7.05,7.13,38489,0
+IDT.US,D,20191202,000000,7.22,7.31,6.77,7.25,114427,0
+IDT.US,D,20191203,000000,7.16,7.26,7,7.11,156880,0
+IDT.US,D,20191204,000000,7.15,7.38,7.15,7.24,94008,0
+IDT.US,D,20191205,000000,7.3527,7.55,7.185,7.5,128651,0
+IDT.US,D,20191206,000000,7.12,7.335,6.69,6.8,223701,0
+IDT.US,D,20191209,000000,6.78,7.09,6.6,6.61,139099,0
+IDT.US,D,20191210,000000,6.6,6.86,6.45,6.7,89475,0
+IDT.US,D,20191211,000000,6.65,6.66,6.475,6.54,152609,0
+IDT.US,D,20191212,000000,6.55,6.62,6.37,6.46,188224,0
+IDT.US,D,20191213,000000,6.53,6.64,6.32,6.41,108983,0
+IDT.US,D,20191216,000000,6.47,6.77,6.42,6.72,118513,0
+IDT.US,D,20191217,000000,6.55,7.23,6.55,7.2,155754,0
+IDT.US,D,20191218,000000,7.2,7.26,6.94,7.22,185649,0
+IDT.US,D,20191219,000000,7.24,7.46,7.15,7.2,160848,0
+IDT.US,D,20191220,000000,7.25,7.68,7.21,7.55,360103,0
+IDT.US,D,20191223,000000,7.51,7.51,7.16,7.18,131880,0
+IDT.US,D,20191224,000000,7.2,7.2,6.95,7.03,47868,0
+IDT.US,D,20191226,000000,7.02,7.15,6.93,7.1,93818,0
+IDT.US,D,20191227,000000,7.08,7.11,6.83,7.03,96473,0
+IDT.US,D,20191230,000000,7.04,7.2,7,7.1,96342,0
+IDT.US,D,20191231,000000,7.1,7.25,7.1,7.21,67057,0
+IDT.US,D,20200102,000000,7.12,7.21,7.06,7.19,103485,0
+IDT.US,D,20200103,000000,7.12,7.22,7.05,7.12,83608,0
+IDT.US,D,20200106,000000,7.08,7.27,6.99,7.22,95773,0
+IDT.US,D,20200107,000000,7.13,7.37,7.13,7.18,85644,0
+IDT.US,D,20200108,000000,7.15,7.31,7.09,7.28,89736,0
+IDT.US,D,20200109,000000,7.3,7.3,7.06,7.11,104807,0
+IDT.US,D,20200110,000000,7.15,7.15,6.94,7,51964,0
+IDT.US,D,20200113,000000,7.02,7.02,6.63,6.99,135030,0
+IDT.US,D,20200114,000000,7.04,7.29,6.91,7.21,92956,0
+IDT.US,D,20200115,000000,7.21,7.4,7.06,7.31,105164,0
+IDT.US,D,20200116,000000,7.38,7.72,7.38,7.69,78683,0
+IDT.US,D,20200117,000000,7.77,7.77,7.49,7.57,69717,0
+IDT.US,D,20200121,000000,7.53,7.64,7.38,7.62,64755,0
+IDT.US,D,20200122,000000,7.62,7.698,7.49,7.63,50955,0
+IDT.US,D,20200123,000000,7.62,7.62,7.38,7.43,52790,0
+IDT.US,D,20200124,000000,7.3248,7.54,7.29,7.46,55653,0
+IDT.US,D,20200127,000000,7.19,7.8,7.1,7.75,94145,0
+IDT.US,D,20200128,000000,7.75,7.95,7.59,7.95,97560,0
+IDT.US,D,20200129,000000,7.95,7.95,7.45,7.55,93757,0
+IDT.US,D,20200130,000000,7.45,7.72,7.44,7.69,59640,0
+IDT.US,D,20200131,000000,7.66,7.72,7.43,7.56,68758,0
+IDT.US,D,20200203,000000,7.61,7.64,7.47,7.57,54422,0
+IDT.US,D,20200204,000000,7.65,7.69,7.55,7.66,69828,0
+IDT.US,D,20200205,000000,7.72,7.95,7.6945,7.88,84679,0
+IDT.US,D,20200206,000000,7.92,7.92,7.74,7.88,80425,0
+IDT.US,D,20200207,000000,7.85,7.94,7.71,7.8,31950,0
+IDT.US,D,20200210,000000,7.79,8.08,7.78,7.88,74189,0
+IDT.US,D,20200211,000000,7.9,7.95,7.72,7.94,41635,0
+IDT.US,D,20200212,000000,7.99,8.01,7.835,7.98,44379,0
+IDT.US,D,20200213,000000,8.1,8.17,8.005,8.13,49623,0
+IDT.US,D,20200214,000000,8.1248,8.24,8.0508,8.23,30143,0
+IDT.US,D,20200218,000000,8.22,8.7,8.08,8.6,116709,0
+IDT.US,D,20200219,000000,8.61,8.81,8.58,8.69,80519,0
+IDT.US,D,20200220,000000,8.61,8.8,8.61,8.77,50229,0
+IDT.US,D,20200221,000000,8.8,9,8.754,8.96,129715,0
+IDT.US,D,20200224,000000,8.77,8.77,8.08,8.18,74871,0
+IDT.US,D,20200225,000000,8.18,8.19,7.95,8.11,71958,0
+IDT.US,D,20200226,000000,8.15,8.28,7.9,8.09,93996,0
+IDT.US,D,20200227,000000,7.96,8.26,7.6,7.94,113185,0
+IDT.US,D,20200228,000000,7.61,7.73,7.3,7.7,121102,0
+IDT.US,D,20200302,000000,7.76,8.2,7.71,8.17,62730,0
+IDT.US,D,20200303,000000,8.14,8.32,8.0054,8.13,98443,0
+IDT.US,D,20200304,000000,8.3,8.3,7.85,8,74004,0
+IDT.US,D,20200305,000000,7.88,8.02,7.48,7.68,91892,0
+IDT.US,D,20200306,000000,8.06,8.11,6.865,7.03,113912,0
+IDT.US,D,20200309,000000,5.68,6.39,5.68,6.26,104053,0
+IDT.US,D,20200310,000000,6.44,6.6,5.91,6.46,88171,0
+IDT.US,D,20200311,000000,6.4,6.4,5.5,5.65,87412,0
+IDT.US,D,20200312,000000,5.08,5.33,4.81,4.93,102056,0
+IDT.US,D,20200313,000000,5.25,5.83,4.92,5.83,76643,0
+IDT.US,D,20200316,000000,5.6,5.6,4.92,5.01,92677,0
+IDT.US,D,20200317,000000,5.14,5.95,4.93,5.95,109681,0
+IDT.US,D,20200318,000000,5.5,6.32,5.025,5.17,142771,0
+IDT.US,D,20200319,000000,5.36,6.1,5.261,6,153752,0
+IDT.US,D,20200320,000000,6.05,6.05,4.91,5.2,185967,0
+IDT.US,D,20200323,000000,5.03,5.29,4.9,5.21,89812,0
+IDT.US,D,20200324,000000,5.37,5.685,5.12,5.56,97141,0
+IDT.US,D,20200325,000000,5.5,5.65,5.26,5.4,61209,0
+IDT.US,D,20200326,000000,5.52,5.86,5.425,5.82,83090,0
+IDT.US,D,20200327,000000,5.62,5.66,5.0547,5.4,91627,0
+IDT.US,D,20200330,000000,5.44,5.5499,5.01,5.26,115265,0
+IDT.US,D,20200331,000000,5.22,5.46,5.0156,5.42,105725,0
+IDT.US,D,20200401,000000,5.23,5.43,5.11,5.17,66942,0
+IDT.US,D,20200402,000000,5.16,5.57,5.12,5.5,74158,0
+IDT.US,D,20200403,000000,5.51,5.56,5.03,5.11,70907,0
+IDT.US,D,20200406,000000,5.04,5.66,5.04,5.62,120307,0
+IDT.US,D,20200407,000000,5.9,5.91,5.39,5.42,97049,0
+IDT.US,D,20200408,000000,5.49,5.625,5.23,5.28,82260,0
+IDT.US,D,20200409,000000,5.53,5.74,5.36,5.51,77842,0
+IDT.US,D,20200413,000000,5.36,5.4,5.13,5.29,50341,0
+IDT.US,D,20200414,000000,5.4,5.64,5.14,5.25,106276,0
+IDT.US,D,20200415,000000,5.25,5.48,5.01,5.4,92413,0
+IDT.US,D,20200416,000000,5.47,5.47,5.09,5.28,78518,0
+IDT.US,D,20200417,000000,5.35,5.76,5.35,5.55,74404,0
+IDT.US,D,20200420,000000,5.65,5.65,5.35,5.54,61822,0
+IDT.US,D,20200421,000000,5.37,5.37,5.19,5.27,39930,0
+IDT.US,D,20200422,000000,5.33,5.4799,5.27,5.3,51030,0
+IDT.US,D,20200423,000000,5.3,5.6,5.19,5.45,89725,0
+IDT.US,D,20200424,000000,5.45,5.495,5.32,5.49,26870,0
+IDT.US,D,20200427,000000,5.55,5.8005,5.54,5.73,84534,0
+IDT.US,D,20200428,000000,5.86,5.89,5.45,5.5,91921,0
+IDT.US,D,20200429,000000,5.67,5.8,5.46,5.56,128119,0
+IDT.US,D,20200430,000000,5.5,5.52,5.23,5.4,109896,0
+IDT.US,D,20200501,000000,5.24,5.41,5.21,5.41,94382,0
+IDT.US,D,20200504,000000,5.28,5.39,5.15,5.22,69057,0
+IDT.US,D,20200505,000000,5.33,5.68,5.215,5.39,70421,0
+IDT.US,D,20200506,000000,5.42,5.53,5.31,5.41,86570,0
+IDT.US,D,20200507,000000,5.48,5.68,5.36,5.46,112654,0
+IDT.US,D,20200508,000000,5.6,5.9,5.6,5.78,83939,0
+IDT.US,D,20200511,000000,5.7,5.915,5.57,5.84,69371,0
+IDT.US,D,20200512,000000,5.9,5.97,5.69,5.82,57424,0
+IDT.US,D,20200513,000000,5.83,5.94,5.49,5.6,73656,0
+IDT.US,D,20200514,000000,5.47,5.485,5.02,5.42,159858,0
+IDT.US,D,20200515,000000,5.47,5.81,5.39,5.63,70705,0
+IDT.US,D,20200518,000000,5.9,6.2526,5.85,6.22,124184,0
+IDT.US,D,20200519,000000,6.12,6.7,6.11,6.46,92061,0
+IDT.US,D,20200520,000000,6.61,6.77,6.37,6.43,62210,0
+IDT.US,D,20200521,000000,6.46,6.57,6.39,6.45,48794,0
+IDT.US,D,20200522,000000,6.54,6.65,6.4,6.65,58722,0
+IDT.US,D,20200526,000000,6.93,6.93,6.56,6.76,93392,0
+IDT.US,D,20200527,000000,6.9,7.01,6.71,6.84,76704,0
+IDT.US,D,20200528,000000,6.95,7,6.53,6.54,65536,0
+IDT.US,D,20200529,000000,6.43,6.64,6.31,6.34,88329,0
+IDT.US,D,20200601,000000,6.33,6.69,6.33,6.45,75877,0
+IDT.US,D,20200602,000000,6.44,6.53,6.31,6.47,79366,0
+IDT.US,D,20200603,000000,6.56,6.87,6.52,6.78,95677,0
+IDT.US,D,20200604,000000,6.75,6.98,6.65,6.8,89637,0
+IDT.US,D,20200605,000000,7.18,7.41,6.52,6.95,141860,0
+IDT.US,D,20200608,000000,6.95,7.05,6.57,6.69,101831,0
+IDT.US,D,20200609,000000,6.54,6.595,6.07,6.41,107754,0
+IDT.US,D,20200610,000000,6.3,6.32,5.97,6.07,71556,0
+IDT.US,D,20200611,000000,5.9,6.02,5.66,5.69,111706,0
+IDT.US,D,20200612,000000,5.96,6.14,5.81,5.97,92684,0
+IDT.US,D,20200615,000000,5.81,6.1206,5.74,6.02,110793,0
+IDT.US,D,20200616,000000,6.28,6.44,5.99,6.18,105320,0
+IDT.US,D,20200617,000000,6.19,6.19,5.82,5.82,133125,0
+IDT.US,D,20200618,000000,5.74,6.02,5.74,5.75,132313,0
+IDT.US,D,20200619,000000,5.82,6.21,5.7143,6.02,187218,0
+IDT.US,D,20200622,000000,6.02,6.2,5.97,6.05,80634,0
+IDT.US,D,20200623,000000,6.16,6.53,6.16,6.23,94010,0
+IDT.US,D,20200624,000000,6.19,6.25,6.02,6.06,86509,0
+IDT.US,D,20200625,000000,5.94,6.54,5.93,6.45,95356,0
+IDT.US,D,20200626,000000,6.4,6.47,6.08,6.14,285189,0
+IDT.US,D,20200629,000000,6.25,6.59,6.21,6.43,92228,0
+IDT.US,D,20200630,000000,6.35,6.58,6.35,6.53,81827,0
+IDT.US,D,20200701,000000,6.57,6.65,6.365,6.46,80669,0
+IDT.US,D,20200702,000000,6.62,6.62,6.38,6.41,41387,0
+IDT.US,D,20200706,000000,6.51,6.55,6.36,6.37,68477,0
+IDT.US,D,20200707,000000,6.31,6.4699,6.08,6.27,92615,0
+IDT.US,D,20200708,000000,6.25,6.57,6.15,6.54,150860,0
+IDT.US,D,20200709,000000,6.48,6.56,6.23,6.23,95757,0
+IDT.US,D,20200710,000000,6.22,6.56,6.22,6.37,140523,0
+IDT.US,D,20200713,000000,6.48,6.55,6.29,6.29,73720,0
+IDT.US,D,20200714,000000,6.29,6.57,6.24,6.39,111956,0
+IDT.US,D,20200715,000000,6.57,6.63,6.46,6.47,66058,0
+IDT.US,D,20200716,000000,6.35,6.54,6.35,6.45,82394,0
+IDT.US,D,20200717,000000,6.42,6.68,6.42,6.55,46930,0
+IDT.US,D,20200720,000000,6.55,6.6,6.47,6.54,41370,0
+IDT.US,D,20200721,000000,6.6,6.8,6.51,6.56,94651,0
+IDT.US,D,20200722,000000,6.52,6.67,6.46,6.57,66955,0
+IDT.US,D,20200723,000000,6.53,6.69,6.4701,6.5,69199,0
+IDT.US,D,20200724,000000,6.4,6.54,6.4,6.47,64419,0
+IDT.US,D,20200727,000000,6.44,6.63,6.44,6.54,70386,0
+IDT.US,D,20200728,000000,6.51,6.58,6.46,6.53,41108,0
+IDT.US,D,20200729,000000,6.57,6.58,6.45,6.49,50574,0
+IDT.US,D,20200730,000000,6.37,6.59,6.3,6.51,46490,0
+IDT.US,D,20200731,000000,6.44,6.57,6.43,6.51,41189,0
+IDT.US,D,20200803,000000,6.54,6.6,6.42,6.56,39624,0
+IDT.US,D,20200804,000000,6.54,6.575,6.355,6.38,27503,0
+IDT.US,D,20200805,000000,6.46,6.52,6.41,6.45,38068,0
+IDT.US,D,20200806,000000,6.46,6.64,6.4,6.63,60287,0
+IDT.US,D,20200807,000000,6.63,6.83,6.57,6.75,38918,0
+IDT.US,D,20200810,000000,6.8,7.28,6.8,7.04,78992,0
+IDT.US,D,20200811,000000,7.15,7.23,6.99,7.04,28944,0
+IDT.US,D,20200812,000000,7.18,7.29,7.14,7.25,21320,0
+IDT.US,D,20200813,000000,7.2,7.25,6.94,7.03,28243,0
+IDT.US,D,20200814,000000,6.94,7.17,6.935,7.03,39902,0
+IDT.US,D,20200817,000000,6.99,7.11,6.88,6.91,65911,0
+IDT.US,D,20200818,000000,6.96,7.02,6.79,6.8,18381,0
+IDT.US,D,20200819,000000,6.715,7.25,6.715,7.01,97630,0
+IDT.US,D,20200820,000000,6.89,7.16,6.79,7.07,78636,0
+IDT.US,D,20200821,000000,7.03,7.03,6.62,6.64,66530,0
+IDT.US,D,20200824,000000,6.795,6.88,6.615,6.69,96933,0
+IDT.US,D,20200825,000000,6.71,6.89,6.6,6.8,37109,0
+IDT.US,D,20200826,000000,6.835,6.88,6.715,6.78,73085,0
+IDT.US,D,20200827,000000,6.75,6.93,6.72,6.76,38508,0
+IDT.US,D,20200828,000000,6.81,6.81,6.675,6.71,31878,0
+IDT.US,D,20200831,000000,6.66,6.66,6.5,6.52,60893,0
+IDT.US,D,20200901,000000,6.52,6.57,6.4608,6.54,61541,0
+IDT.US,D,20200902,000000,6.58,6.69,6.49,6.64,114833,0
+IDT.US,D,20200903,000000,6.67,6.67,6.48,6.58,30154,0
+IDT.US,D,20200904,000000,6.64,6.66,6.34,6.38,69131,0
+IDT.US,D,20200908,000000,6.38,6.56,6.17,6.35,90228,0
+IDT.US,D,20200909,000000,6.42,6.57,6.37,6.4,45161,0
+IDT.US,D,20200910,000000,6.38,6.46,6.17,6.21,64252,0
+IDT.US,D,20200911,000000,6.2,6.49,6.2,6.3,43030,0
+IDT.US,D,20200914,000000,6.35,6.44,6.16,6.18,92245,0
+IDT.US,D,20200915,000000,6.28,6.74,6.275,6.61,63288,0
+IDT.US,D,20200916,000000,7.17,7.98,7.09,7.79,164212,0
+IDT.US,D,20200917,000000,8.2,8.2,7.1,7.26,174509,0
+IDT.US,D,20200918,000000,7.31,7.395,6.94,6.96,179416,0
+IDT.US,D,20200921,000000,6.87,6.91,6.6,6.7,104643,0
+IDT.US,D,20200922,000000,6.7,6.83,6.5,6.55,90180,0
+IDT.US,D,20200923,000000,6.58,6.58,6,6.04,107778,0
+IDT.US,D,20200924,000000,6.07,6.19,5.975,6.03,123972,0
+IDT.US,D,20200925,000000,5.98,6.34,5.95,6.31,402988,0
+IDT.US,D,20200928,000000,6.33,6.58,6.33,6.5,53370,0
+IDT.US,D,20200929,000000,6.5,6.73,6.43,6.55,62915,0
+IDT.US,D,20200930,000000,6.68,6.9,6.46,6.58,97240,0
+IDT.US,D,20201001,000000,6.73,6.92,6.58,6.88,438516,0
+IDT.US,D,20201002,000000,8.45,10.49,8.15,9.57,11877561,0
+IDT.US,D,20201005,000000,9.5,10.15,9.21,10,876965,0
+IDT.US,D,20201006,000000,10.32,11.86,10.32,11.16,847704,0
+IDT.US,D,20201007,000000,11.18,11.3457,10.8,10.83,283874,0
+IDT.US,D,20201008,000000,10.92,11.66,10.69,10.85,263173,0
+IDT.US,D,20201009,000000,11,11.2,10.525,11.02,181519,0
+IDT.US,D,20201012,000000,11.06,11.19,10.83,11.08,107074,0
+IDT.US,D,20201013,000000,10.94,11.18,10.7,10.84,116397,0
+IDT.US,D,20201014,000000,10.78,11,10.78,10.9,96983,0
+IDT.US,D,20201015,000000,10.7,11.1825,10.59,11.1,117424,0
+IDT.US,D,20201016,000000,11.03,11.1,10.63,10.81,179484,0
+IDT.US,D,20201019,000000,10.84,10.9,10.17,10.25,149915,0
+IDT.US,D,20201020,000000,10.4,10.47,9.95,10.01,97387,0
+IDT.US,D,20201021,000000,10,10.38,10,10.23,61830,0
+IDT.US,D,20201022,000000,10.3,10.5,10.08,10.3,76505,0
+IDT.US,D,20201023,000000,10.35,10.48,10.11,10.44,89585,0
+IDT.US,D,20201026,000000,10.44,10.4899,9.4,9.48,189873,0
+IDT.US,D,20201027,000000,9.41,9.7,9.4,9.52,89646,0
+IDT.US,D,20201028,000000,9.28,9.44,9.14,9.28,95299,0
+IDT.US,D,20201029,000000,9.16,9.775,9.16,9.74,83871,0
+IDT.US,D,20201030,000000,9.61,9.67,9.35,9.53,88972,0
+IDT.US,D,20201102,000000,9.68,9.68,9.29,9.52,53514,0
+IDT.US,D,20201103,000000,9.45,9.845,9.33,9.8,130594,0
+IDT.US,D,20201104,000000,9.58,9.72,9.2,9.27,124560,0
+IDT.US,D,20201105,000000,9.29,9.72,9.09,9.31,104592,0
+IDT.US,D,20201106,000000,9.43,9.43,8.25,8.32,182341,0
+IDT.US,D,20201109,000000,8.78,9.15,8.5713,8.86,133777,0
+IDT.US,D,20201110,000000,8.99,9.64,8.99,9.49,106705,0
+IDT.US,D,20201111,000000,9.64,9.64,9.21,9.35,110196,0
+IDT.US,D,20201112,000000,9.25,9.435,9.15,9.3,82360,0
+IDT.US,D,20201113,000000,9.45,9.64,9.3,9.6,64437,0
+IDT.US,D,20201116,000000,9.68,9.83,9.53,9.78,51594,0
+IDT.US,D,20201117,000000,9.72,10.01,9.595,9.99,60962,0
+IDT.US,D,20201118,000000,9.99,10.01,9.35,9.35,122761,0
+IDT.US,D,20201119,000000,9.33,9.54,9.2,9.46,76253,0
+IDT.US,D,20201120,000000,9.42,9.68,9.34,9.51,90682,0
+IDT.US,D,20201123,000000,10.9,12.19,10.25,11.9,1577910,0
+IDT.US,D,20201124,000000,12.2,12.5,11.31,11.61,564103,0
+IDT.US,D,20201125,000000,11.45,12.2091,11.3667,12.01,139682,0
+IDT.US,D,20201127,000000,12.05,13.32,11.8293,13.21,227387,0
+IDT.US,D,20201130,000000,13.2,13.62,11.76,11.92,349108,0
+IDT.US,D,20201201,000000,12.85,13.867,12.57,12.71,428693,0
+IDT.US,D,20201202,000000,12.85,13.24,12.37,12.46,209165,0
+IDT.US,D,20201203,000000,12.29,12.61,12.01,12.4,214010,0
+IDT.US,D,20201204,000000,12.92,14,12.78,13.98,521471,0
+IDT.US,D,20201207,000000,13.7,14.485,13.4,13.71,284361,0
+IDT.US,D,20201208,000000,13.67,13.875,13.22,13.51,193137,0
+IDT.US,D,20201209,000000,13.58,13.74,12.81,12.88,121038,0
+IDT.US,D,20201210,000000,12.85,13.43,12.53,13.12,239852,0
+IDT.US,D,20201211,000000,12.91,13,12.43,12.69,152447,0
+IDT.US,D,20201214,000000,12.89,13.44,12.81,12.88,230173,0
+IDT.US,D,20201215,000000,13.13,13.22,12.83,13.15,143765,0
+IDT.US,D,20201216,000000,13.25,13.4,12.78,12.81,148732,0
+IDT.US,D,20201217,000000,12.75,13.44,12.75,13.3,201453,0
+IDT.US,D,20201218,000000,13.34,13.9,13.17,13.31,916024,0
+IDT.US,D,20201221,000000,12.9,13.37,12.7201,12.89,146070,0
+IDT.US,D,20201222,000000,12.92,13.14,12.33,12.39,160561,0
+IDT.US,D,20201223,000000,12.36,12.63,12.26,12.47,101793,0
+IDT.US,D,20201224,000000,12.56,12.63,12.31,12.54,35826,0
+IDT.US,D,20201228,000000,12.71,12.9,12.43,12.63,83114,0
+IDT.US,D,20201229,000000,12.83,12.83,12.33,12.56,93546,0
+IDT.US,D,20201230,000000,12.49,12.76,12.34,12.64,69701,0
+IDT.US,D,20201231,000000,12.62,12.62,12.26,12.36,65336,0
+IDT.US,D,20210104,000000,12.36,12.66,12,12.63,118035,0
+IDT.US,D,20210105,000000,12.61,12.91,12.24,12.49,194404,0
+IDT.US,D,20210106,000000,12.34,13.315,12.34,12.85,151175,0
+IDT.US,D,20210107,000000,12.89,13.365,12.75,12.99,111215,0
+IDT.US,D,20210108,000000,12.79,12.87,11.85,12.38,174845,0
+IDT.US,D,20210111,000000,11.93,12.62,11.91,12.59,136983,0
+IDT.US,D,20210112,000000,12.63,12.89,12.46,12.8,141088,0
+IDT.US,D,20210113,000000,12.8,13.22,12.62,13.08,223177,0
+IDT.US,D,20210114,000000,13.08,14.19,12.89,13.9,268824,0
+IDT.US,D,20210115,000000,13.61,14.1,13.47,13.84,202707,0
+IDT.US,D,20210119,000000,13.95,14.27,13.62,14.06,147337,0
+IDT.US,D,20210120,000000,14.1,14.16,13.59,13.74,144561,0
+IDT.US,D,20210121,000000,13.68,13.84,13.42,13.73,102334,0
+IDT.US,D,20210122,000000,13.6,14.72,13.6,14.65,163879,0
+IDT.US,D,20210125,000000,14.65,14.9,14.05,14.41,154936,0
+IDT.US,D,20210126,000000,14.58,14.61,14.14,14.35,102548,0
+IDT.US,D,20210127,000000,14.2,14.51,13.88,14.2,146588,0
+IDT.US,D,20210128,000000,14,14.2994,13.9,14.11,144546,0
+IDT.US,D,20210129,000000,14.24,14.24,13.9,14.03,131432,0
+IDT.US,D,20210201,000000,14.18,14.83,13.9,14.74,191374,0
+IDT.US,D,20210202,000000,14.85,15.41,14.43,15.28,162485,0
+IDT.US,D,20210203,000000,15.47,16.35,15.47,16.16,165649,0
+IDT.US,D,20210204,000000,16.77,17.7673,16.64,17.44,235833,0
+IDT.US,D,20210205,000000,17.81,18.1767,17.4007,17.62,161403,0
+IDT.US,D,20210208,000000,19.3,19.3,18.4,19.05,135738,0
+IDT.US,D,20210209,000000,19.22,19.57,17.85,19.37,142488,0
+IDT.US,D,20210210,000000,19.75,20.89,18.73,20.54,347178,0
+IDT.US,D,20210211,000000,21.2,21.45,19.1915,19.66,276599,0
+IDT.US,D,20210212,000000,20.16,20.29,19.26,20.13,165609,0
+IDT.US,D,20210216,000000,20.3,20.5499,19.01,19.07,165667,0
+IDT.US,D,20210217,000000,18.97,19.29,18.53,19.14,91227,0
+IDT.US,D,20210218,000000,18.83,19.16,18.2,18.72,90421,0
+IDT.US,D,20210219,000000,18.8,19.76,18.75,19.73,120960,0
+IDT.US,D,20210222,000000,19.6,19.8506,18.84,19.08,112773,0
+IDT.US,D,20210223,000000,18.8,18.8,17.66,18.38,197273,0
+IDT.US,D,20210224,000000,18.33,19.18,18.21,18.96,93057,0
+IDT.US,D,20210225,000000,18.82,19.08,18.25,18.36,113213,0
+IDT.US,D,20210226,000000,18.31,18.62,17.69,17.95,122152,0
+IDT.US,D,20210301,000000,18.43,19,17.9097,18.91,81143,0
+IDT.US,D,20210302,000000,19.17,19.245,18.2,18.25,83621,0
+IDT.US,D,20210303,000000,18.27,18.44,17.56,18.2,83667,0
+IDT.US,D,20210304,000000,17.79,17.98,15.45,15.99,286780,0
+IDT.US,D,20210305,000000,17,19.01,16.95,18.94,340084,0
+IDT.US,D,20210308,000000,18.66,20.38,18.435,20.26,259408,0
+IDT.US,D,20210309,000000,20.2,20.84,20.09,20.66,181507,0
+IDT.US,D,20210310,000000,20.49,21.26,20.2,21.13,115093,0
+IDT.US,D,20210311,000000,21.41,21.6799,20.8,21.4,110458,0
+IDT.US,D,20210312,000000,21.08,22.27,20.89,22.08,124241,0
+IDT.US,D,20210315,000000,22.24,22.8,21.7475,22.12,175014,0
+IDT.US,D,20210316,000000,22.47,23.09,22.13,22.74,138500,0
+IDT.US,D,20210317,000000,22.55,22.81,22.18,22.56,106969,0
+IDT.US,D,20210318,000000,22.67,22.7,21.95,21.97,159065,0
+IDT.US,D,20210319,000000,22.06,22.6,21.65,22.35,270706,0
+IDT.US,D,20210322,000000,22.42,22.6218,21.83,22.1,124932,0
+IDT.US,D,20210323,000000,21.95,22.11,21.47,21.61,128993,0
+IDT.US,D,20210324,000000,21.98,22.4,21.4001,21.7,114924,0
+IDT.US,D,20210325,000000,21.27,22.8,21,22.53,124334,0
+IDT.US,D,20210326,000000,22.98,23.41,22.56,22.8,88321,0
+IDT.US,D,20210329,000000,22.5,22.94,21.82,22.05,99203,0
+IDT.US,D,20210330,000000,22,22.5699,21.78,22.2,71659,0
+IDT.US,D,20210331,000000,22.66,23.1414,22.25,22.66,245377,0
+IDT.US,D,20210401,000000,22.8,23.5,22.4226,22.87,88674,0
+IDT.US,D,20210405,000000,23.33,23.42,22.6,22.7,57930,0
+IDT.US,D,20210406,000000,22.52,22.65,22.07,22.34,62930,0
+IDT.US,D,20210407,000000,22.3,22.54,21.8,22.08,88588,0
+IDT.US,D,20210408,000000,22.13,22.58,21.78,22.53,55014,0
+IDT.US,D,20210409,000000,22.54,22.6,22.22,22.49,40988,0
+IDT.US,D,20210412,000000,22.49,23.24,22.1,23.14,103091,0
+IDT.US,D,20210413,000000,23.25,23.78,22.85,23,61905,0
+IDT.US,D,20210414,000000,23.21,23.4,22.47,22.62,40119,0
+IDT.US,D,20210415,000000,22.91,23,22.16,22.87,72665,0
+IDT.US,D,20210416,000000,23.16,23.16,22.2,22.64,58059,0
+IDT.US,D,20210419,000000,22.33,23.36,21.995,23.27,142392,0
+IDT.US,D,20210420,000000,23.15,23.27,21.35,21.45,125521,0
+IDT.US,D,20210421,000000,21.76,22.0686,21.5,21.9,110430,0
+IDT.US,D,20210422,000000,21.99,22.33,21.72,22.15,87583,0
+IDT.US,D,20210423,000000,22,22.98,22,22.9,59292,0
+IDT.US,D,20210426,000000,23.09,24.15,23.09,23.86,116489,0
+IDT.US,D,20210427,000000,23.98,24.24,23.35,23.52,75025,0
+IDT.US,D,20210428,000000,23.65,24.15,23.4701,24.1,89573,0
+IDT.US,D,20210429,000000,24.23,24.45,23.83,24.1,62248,0
+IDT.US,D,20210430,000000,23.95,24.46,23.785,24.01,111673,0
+IDT.US,D,20210503,000000,24.2,25.05,24.2,25.05,73187,0
+IDT.US,D,20210504,000000,25.02,25.04,24.08,24.37,120024,0
+IDT.US,D,20210505,000000,24.46,24.8,24.17,24.42,34787,0
+IDT.US,D,20210506,000000,24.35,24.41,23.1,23.77,135169,0
+IDT.US,D,20210507,000000,23.69,24.75,23.51,24.65,52043,0
+IDT.US,D,20210510,000000,24.85,25.71,24.3095,25.3,74841,0
+IDT.US,D,20210511,000000,24.31,24.99,22.96,24.66,141643,0
+IDT.US,D,20210512,000000,24.48,25.56,24.18,24.51,95885,0
+IDT.US,D,20210513,000000,24.52,25.13,24.35,24.68,57903,0
+IDT.US,D,20210514,000000,24.87,25.99,24.777,25.81,50202,0
+IDT.US,D,20210517,000000,25.79,26.55,25.49,25.86,53918,0
+IDT.US,D,20210518,000000,26,27.67,25.35,26.89,273668,0
+IDT.US,D,20210519,000000,26.6,27.06,25.31,26.27,117791,0
+IDT.US,D,20210520,000000,26.5,28.14,26.04,28.09,95162,0
+IDT.US,D,20210521,000000,28.77,29.63,28.21,28.91,239666,0
+IDT.US,D,20210524,000000,29.29,30.16,28.505,29.27,274354,0
+IDT.US,D,20210525,000000,29.27,29.6999,27.77,27.82,166669,0
+IDT.US,D,20210526,000000,28.01,28.66,28.01,28.45,88270,0
+IDT.US,D,20210527,000000,28.9,29.4,28.42,29.08,78355,0
+IDT.US,D,20210528,000000,29.04,29.47,28.69,28.86,75220,0
+IDT.US,D,20210601,000000,29.1,30.335,28.76,29.97,95275,0
+IDT.US,D,20210602,000000,30,30.19,28.7494,29.49,83120,0
+IDT.US,D,20210603,000000,29.39,29.55,28.6822,29.27,100789,0
+IDT.US,D,20210604,000000,30.6,34.94,30.2,33.92,320487,0
+IDT.US,D,20210607,000000,34.18,36.98,34.12,36.89,265304,0
+IDT.US,D,20210608,000000,37.32,40.27,37.2,39.91,324880,0
+IDT.US,D,20210609,000000,40.21,41.68,40.06,41,225678,0
+IDT.US,D,20210610,000000,41.76,41.87,33.41,34.55,587587,0
+IDT.US,D,20210611,000000,35.64,37.92,35.27,37.8,204042,0
+IDT.US,D,20210614,000000,37.8,37.89,34.58,35.22,205147,0
+IDT.US,D,20210615,000000,34.92,35.545,34.025,35.47,133611,0
+IDT.US,D,20210616,000000,35.19,35.42,34.5,35.34,136341,0
+IDT.US,D,20210617,000000,34.87,34.87,33.6,34.62,190454,0
+IDT.US,D,20210618,000000,33.89,34.63,33.66,34.52,401401,0
+IDT.US,D,20210621,000000,34.88,36.89,34.52,36.81,130289,0
+IDT.US,D,20210622,000000,36.64,37.78,35.7661,37.74,135157,0
+IDT.US,D,20210623,000000,37.87,39.46,37.19,37.28,139929,0
+IDT.US,D,20210624,000000,37.7,37.9,36.59,37.59,87034,0
+IDT.US,D,20210625,000000,37.45,37.45,36.11,36.29,329374,0
+IDT.US,D,20210628,000000,36.24,36.98,36.06,36.3,81645,0
+IDT.US,D,20210629,000000,36.78,36.78,36.24,36.48,70009,0
+IDT.US,D,20210630,000000,36.21,37.45,36.21,36.96,138954,0
+IDT.US,D,20210701,000000,37.57,40.33,36.97,39.33,299110,0
+IDT.US,D,20210702,000000,46.52,48.8399,45.1,45.38,1253213,0
+IDT.US,D,20210706,000000,45.38,45.9399,43.64,44.24,384635,0
+IDT.US,D,20210707,000000,44.4,44.4,43.06,43.9,245265,0
+IDT.US,D,20210708,000000,43.34,44.9099,43.2,43.88,263612,0
+IDT.US,D,20210709,000000,44.63,49.51,43.7,47.9,360709,0
+IDT.US,D,20210712,000000,47.81,52.58,46.0717,49.46,658011,0
+IDT.US,D,20210713,000000,48.11,50.69,47.75,49.04,311661,0
+IDT.US,D,20210714,000000,50.03,50.48,46.38,46.61,213742,0
+IDT.US,D,20210715,000000,46.21,47.435,45.88,46.8,140792,0
+IDT.US,D,20210716,000000,47.64,48.04,44.29,45.02,205535,0
+IDT.US,D,20210719,000000,42.6,44.97,41.4301,43.34,253075,0
+IDT.US,D,20210720,000000,43.96,46.88,43.34,46.12,203270,0
+IDT.US,D,20210721,000000,47,49.94,46.67,49.73,245659,0
+IDT.US,D,20210722,000000,49.73,50.85,47.21,48.31,191271,0
+IDT.US,D,20210723,000000,48.7,49.43,48.03,49.32,99311,0
+IDT.US,D,20210726,000000,49.84,52.5,49.44,51.32,214969,0
+IDT.US,D,20210727,000000,50.82,51.18,46.7,47.82,207060,0
+IDT.US,D,20210728,000000,48.07,50.875,48,50.03,180186,0
+IDT.US,D,20210729,000000,51.04,53.68,50.06,53.12,272151,0
+IDT.US,D,20210730,000000,53.06,53.1899,49.28,49.8,228908,0
+IDT.US,D,20210802,000000,50.39,53.09,50.255,51.78,268658,0
+IDT.US,D,20210803,000000,52,52.23,50.16,50.68,141737,0
+IDT.US,D,20210804,000000,50.68,51.9199,48.62,49.69,211788,0
+IDT.US,D,20210805,000000,49.84,52.41,49.45,51.3,143578,0
+IDT.US,D,20210806,000000,53.08,53.1,51.45,52.43,130842,0
+IDT.US,D,20210809,000000,52.45,53.42,51.6,52.65,124927,0
+IDT.US,D,20210810,000000,53.02,55.12,53.02,54.59,194169,0
+IDT.US,D,20210811,000000,55,55.1045,52.2,54,166591,0
+IDT.US,D,20210812,000000,54.3,55.145,52.5793,54.56,138629,0
+IDT.US,D,20210813,000000,54.64,57.1,54.48,55.91,226471,0
+IDT.US,D,20210816,000000,56.73,57.09,53.6,54.49,283329,0
+IDT.US,D,20210817,000000,53.43,53.43,45.25,48.26,587844,0
+IDT.US,D,20210818,000000,46.75,47.71,43.47,44.01,446895,0
+IDT.US,D,20210819,000000,42.32,45.25,41.85,42.71,292959,0
+IDT.US,D,20210820,000000,42.43,45.095,42,43.92,338091,0
+IDT.US,D,20210823,000000,44.1,45.7207,42.71,44.34,321870,0
+IDT.US,D,20210824,000000,44.4,46.25,43.52,46.13,274534,0
+IDT.US,D,20210825,000000,46.32,47.68,44.76,45.61,230764,0
+IDT.US,D,20210826,000000,45.38,45.38,43,43.89,224075,0
+IDT.US,D,20210827,000000,43.92,45.47,43.92,45.16,184856,0
+IDT.US,D,20210830,000000,45.25,45.5699,43.1,43.87,172380,0
+IDT.US,D,20210831,000000,43,44.46,41.95,43.48,165021,0
+IDT.US,D,20210901,000000,43.61,46.08,41.31,45.63,224825,0
+IDT.US,D,20210902,000000,45.97,45.97,44.18,45.62,169066,0
+IDT.US,D,20210903,000000,45.05,45.86,44.04,44.4,116386,0
+IDT.US,D,20210907,000000,44.17,46.02,44.09,44.22,143611,0
+IDT.US,D,20210908,000000,44.2,44.945,43.13,44.41,260799,0
+IDT.US,D,20210909,000000,43.75,46.4401,43.3204,44.54,123875,0
+IDT.US,D,20210910,000000,45.14,46.67,44.5701,45.71,160933,0
+IDT.US,D,20210913,000000,46.24,46.61,44.22,45.37,101840,0
+IDT.US,D,20210914,000000,45.36,46.0402,44.33,45.06,94846,0
+IDT.US,D,20210915,000000,45.58,45.695,44.09,44.93,118029,0
+IDT.US,D,20210916,000000,45.06,46.17,44.35,45.99,124814,0
+IDT.US,D,20210917,000000,46.01,47.2431,44.71,45.7,403831,0
+IDT.US,D,20210920,000000,44,44,40.1,40.41,328424,0
+IDT.US,D,20210921,000000,40.5,41.19,40.16,40.72,193487,0
+IDT.US,D,20210922,000000,41.18,42.43,40.73,41.96,126192,0
+IDT.US,D,20210923,000000,42.63,44.93,41.93,44.42,127325,0
+IDT.US,D,20210924,000000,43.48,44.84,42.3572,44.44,107066,0
+IDT.US,D,20210927,000000,44.49,45.26,43.92,44.17,99226,0
+IDT.US,D,20210928,000000,43.42,43.6,41.5,41.63,141233,0
+IDT.US,D,20210929,000000,41.95,42.26,41.07,41.44,150773,0
+IDT.US,D,20210930,000000,42.6,44.875,41.79,41.95,295565,0
+IDT.US,D,20211001,000000,41.88,43.9,40.15,43.59,189029,0
+IDT.US,D,20211004,000000,43.58,43.78,41.86,43.34,151032,0
+IDT.US,D,20211005,000000,43.63,45.28,43,44.96,152276,0
+IDT.US,D,20211006,000000,43.43,45.48,42.4,44.39,199918,0
+IDT.US,D,20211007,000000,45.5,50.3,45.45,49.73,495900,0
+IDT.US,D,20211008,000000,50.1,51.7999,49.36,50.51,282418,0
+IDT.US,D,20211011,000000,50.87,52.16,50.52,51.68,177345,0
+IDT.US,D,20211012,000000,51.51,52.48,50.72,51.81,192480,0
+IDT.US,D,20211013,000000,51.95,53.2,50.78,51.28,285404,0
+IDT.US,D,20211014,000000,52.46,52.52,50.81,51.64,150374,0
+IDT.US,D,20211015,000000,52.9,52.9,50,50.12,218120,0
+IDT.US,D,20211018,000000,49.88,51.09,48.88,49.35,121298,0
+IDT.US,D,20211019,000000,49.5,49.54,47.94,48.53,112241,0
+IDT.US,D,20211020,000000,50.26,50.26,47.69,47.86,111461,0
+IDT.US,D,20211021,000000,47.33,48.86,47,48.05,111258,0
+IDT.US,D,20211022,000000,48,48.36,46.6,47.29,93949,0
+IDT.US,D,20211025,000000,47.1,47.915,46.1,46.96,120217,0
+IDT.US,D,20211026,000000,46.99,47.7,45.73,46.65,159579,0
+IDT.US,D,20211027,000000,46.06,47.52,45.9,46.51,116746,0
+IDT.US,D,20211028,000000,46.71,47.69,45.787,47.04,93326,0
+IDT.US,D,20211029,000000,45.65,48.46,45.03,48.37,213456,0
+IDT.US,D,20211101,000000,48.85,51.99,48.47,51.43,176022,0
+IDT.US,D,20211102,000000,51.61,52.75,50.105,50.7,186795,0
+IDT.US,D,20211103,000000,50.83,52.94,50.75,52.61,134766,0
+IDT.US,D,20211104,000000,52.95,55.66,52.8,55.43,199916,0
+IDT.US,D,20211105,000000,56.16,56.89,54.545,56.53,184170,0
+IDT.US,D,20211108,000000,57,59.27,56.72,59,160466,0
+IDT.US,D,20211109,000000,59.1,59.83,57.15,59.24,163824,0
+IDT.US,D,20211110,000000,58.64,59.72,57.6001,59.31,125546,0
+IDT.US,D,20211111,000000,59.56,63.96,58.905,61.66,207054,0
+IDT.US,D,20211112,000000,62.36,66.49,62.14,66.4,248091,0
+IDT.US,D,20211115,000000,66,66.94,63.9,65.68,251808,0
+IDT.US,D,20211116,000000,65.7,67.303,64.92,65.48,134620,0
+IDT.US,D,20211117,000000,65.38,65.38,62.66,64.32,168664,0
+IDT.US,D,20211118,000000,64.15,65.15,61.3801,62.46,335458,0
+IDT.US,D,20211119,000000,61.28,63.92,60.95,62.43,170701,0
+IDT.US,D,20211122,000000,63.27,63.85,60.22,61.53,124892,0
+IDT.US,D,20211123,000000,60.69,62.49,58.61,61.08,155752,0
+IDT.US,D,20211124,000000,60.82,61.87,60.1801,60.78,135382,0
+IDT.US,D,20211126,000000,58.56,59.69,56.51,58.51,119671,0
+IDT.US,D,20211129,000000,59.55,59.55,55.92,57.03,179682,0
+IDT.US,D,20211130,000000,56.33,56.33,52.26,54.28,691828,0
+IDT.US,D,20211201,000000,55.91,56.875,49.44,49.63,370619,0
+IDT.US,D,20211202,000000,50.06,50.42,47.01,48.14,273664,0
+IDT.US,D,20211203,000000,48.04,48.04,45.235,47.29,260909,0
+IDT.US,D,20211206,000000,47.31,48.7,45.8027,48.12,203829,0
+IDT.US,D,20211207,000000,49.5,50.81,49.12,50.08,205941,0
+IDT.US,D,20211208,000000,47.37,48.94,45.34,46.18,597110,0
+IDT.US,D,20211209,000000,46.19,48.44,43.62,44.06,333247,0
+IDT.US,D,20211210,000000,44.65,45.0999,42.565,43.77,183797,0
+IDT.US,D,20211213,000000,44.28,46.01,43.3923,44.57,286797,0
+IDT.US,D,20211214,000000,43.62,46.12,42.7401,43.72,182887,0
+IDT.US,D,20211215,000000,43.94,46.25,43.01,46.08,228215,0
+IDT.US,D,20211216,000000,46.9,48,44.51,44.68,241401,0
+IDT.US,D,20211217,000000,44.58,45.19,42.81,43.5,581701,0
+IDT.US,D,20211220,000000,42.78,42.82,41.41,42.18,235809,0
+IDT.US,D,20211221,000000,43.17,44.8097,43.08,44.09,163552,0
+IDT.US,D,20211222,000000,43.85,45.179,43.85,44.75,97858,0
+IDT.US,D,20211223,000000,44.81,45.23,43.62,44.31,82522,0
+IDT.US,D,20211227,000000,44.48,45.16,43.59,45.1,81627,0
+IDT.US,D,20211228,000000,44.85,45.1361,43.64,44.01,94649,0
+IDT.US,D,20211229,000000,44,44.8397,42.88,43.76,103823,0
+IDT.US,D,20211230,000000,43.69,45.2199,43.327,44.57,87119,0
+IDT.US,D,20211231,000000,44.31,45.1,44.01,44.16,81530,0
+IDT.US,D,20220103,000000,44.35,45.19,43.73,44.39,111045,0
+IDT.US,D,20220104,000000,44.48,45.66,43.91,45.52,129252,0
+IDT.US,D,20220105,000000,45.65,46.7,43.32,43.57,182768,0
+IDT.US,D,20220106,000000,43.6,44.7085,41.545,41.74,155927,0
+IDT.US,D,20220107,000000,41.51,42.04,40.36,41.73,165015,0
+IDT.US,D,20220110,000000,41.13,41.84,40.04,41.78,211900,0
+IDT.US,D,20220111,000000,41.69,42.825,41.23,42.43,119430,0
+IDT.US,D,20220112,000000,42.5,43.7249,41.54,41.66,100433,0
+IDT.US,D,20220113,000000,41.59,42.36,40.28,40.51,80661,0
+IDT.US,D,20220114,000000,40,40.69,39.54,40.61,136740,0
+IDT.US,D,20220118,000000,39.86,39.86,36.05,36.12,301235,0
+IDT.US,D,20220119,000000,36.16,36.43,34.5,35.97,317528,0
+IDT.US,D,20220120,000000,36.15,37.19,34.48,34.51,176610,0
+IDT.US,D,20220121,000000,33.98,35.675,33.575,34.3,243406,0
+IDT.US,D,20220124,000000,33.46,36.69,32.78,36.38,275253,0
+IDT.US,D,20220125,000000,35.29,36.5,34.78,35.9,166206,0
+IDT.US,D,20220126,000000,36.51,37.2,34.52,35.09,137700,0
+IDT.US,D,20220127,000000,35.27,35.93,34.66,35.03,177870,0
+IDT.US,D,20220128,000000,34.91,36.52,34.91,36.45,97376,0
+IDT.US,D,20220131,000000,35.93,37.6,35.93,37.53,129606,0
+IDT.US,D,20220201,000000,37.6,38.9,36.6,38.65,179121,0
+IDT.US,D,20220202,000000,38.7,39.58,37.11,37.55,154297,0
+IDT.US,D,20220203,000000,37.05,37.94,35.79,36.02,108852,0
+IDT.US,D,20220204,000000,35.77,37.98,35.21,37.25,96456,0
+IDT.US,D,20220207,000000,37.38,39.2,37.38,38.6,140872,0
+IDT.US,D,20220208,000000,38.56,40.99,38.56,40.94,169495,0
+IDT.US,D,20220209,000000,41.5,43.14,41.44,42.96,101105,0
+IDT.US,D,20220210,000000,41.5,43.075,41.24,41.74,177384,0
+IDT.US,D,20220211,000000,41.86,42.46,39.765,40.32,66290,0
+IDT.US,D,20220214,000000,40.21,40.6,38.92,39.77,99719,0
+IDT.US,D,20220215,000000,40.58,41.63,40.4318,40.95,79211,0
+IDT.US,D,20220216,000000,40.7,41.39,39.9668,40.88,69603,0
+IDT.US,D,20220217,000000,40.64,41.05,39.68,39.76,90823,0
+IDT.US,D,20220218,000000,39.49,39.8,37.9,37.98,118806,0
+IDT.US,D,20220222,000000,37.07,37.75,34.29,34.8,313841,0
+IDT.US,D,20220223,000000,35.16,35.98,33.68,33.82,127476,0
+IDT.US,D,20220224,000000,32.35,35.84,31.41,35.71,181955,0
+IDT.US,D,20220225,000000,35.86,37.19,35.66,36.87,125345,0
+IDT.US,D,20220228,000000,36.52,36.52,34.94,36.06,250897,0
+IDT.US,D,20220301,000000,35.98,36.7599,34,35.55,302673,0
+IDT.US,D,20220302,000000,35.7,36.645,35.385,36.02,126525,0
+IDT.US,D,20220303,000000,36.15,36.95,35.08,35.69,163966,0
+IDT.US,D,20220304,000000,34.91,35.25,32.1,32.87,181912,0
+IDT.US,D,20220307,000000,33.02,33.65,31.5184,31.8,200222,0
+IDT.US,D,20220308,000000,31,35.25,29.5,32.22,341777,0
+IDT.US,D,20220309,000000,33.16,34.44,32.5001,34.22,246317,0
+IDT.US,D,20220310,000000,33.29,33.91,32.59,33.33,123803,0
+IDT.US,D,20220311,000000,33.62,33.97,31.32,31.38,158791,0
+IDT.US,D,20220314,000000,31.77,32.12,30.85,31.75,161166,0
+IDT.US,D,20220315,000000,31.88,33.13,31.42,32.98,146134,0
+IDT.US,D,20220316,000000,33.5,35.96,33.5,35.81,202600,0
+IDT.US,D,20220317,000000,35.43,36.87,35.14,35.75,181522,0
+IDT.US,D,20220318,000000,35.81,37.08,35.63,37.06,916761,0
+IDT.US,D,20220321,000000,37.09,37.36,35.44,35.79,115099,0
+IDT.US,D,20220322,000000,36.24,37.77,35.995,36.61,160971,0
+IDT.US,D,20220323,000000,36.15,36.56,35.29,35.35,79770,0
+IDT.US,D,20220324,000000,35.7,35.9,34.52,35.85,89449,0
+IDT.US,D,20220325,000000,35.85,35.85,33.945,34.24,109981,0
+IDT.US,D,20220328,000000,34.29,34.54,33.43,34.28,85823,0
+IDT.US,D,20220329,000000,34.99,36.03,34.99,35.76,74822,0
+IDT.US,D,20220330,000000,35.37,35.6309,34.06,34.21,80065,0
+IDT.US,D,20220331,000000,34.43,34.955,33.93,34.09,111363,0
+IDT.US,D,20220401,000000,34.42,35.68,34.42,35.55,71060,0
+IDT.US,D,20220404,000000,35.57,35.92,34.61,34.8,130739,0
+IDT.US,D,20220405,000000,34.8,35.23,33.15,33.35,95961,0
+IDT.US,D,20220406,000000,33.01,33.43,31.66,32.25,153238,0
+IDT.US,D,20220407,000000,32.27,33.07,31.61,32.17,99105,0
+IDT.US,D,20220408,000000,31.97,32.505,31.6,31.72,101740,0
+IDT.US,D,20220411,000000,31.72,32.53,31.11,32.05,134631,0
+IDT.US,D,20220412,000000,32.4,33.5,31.56,31.78,119062,0
+IDT.US,D,20220413,000000,32.07,32.97,31.8,32.48,63658,0
+IDT.US,D,20220414,000000,32.5,32.5,30.95,30.95,176398,0
+IDT.US,D,20220418,000000,30.84,31.15,30.21,30.72,123135,0
+IDT.US,D,20220419,000000,30.64,31.44,30,30.91,132110,0
+IDT.US,D,20220420,000000,31.3,31.51,30.32,30.37,80589,0
+IDT.US,D,20220421,000000,30.8,31.06,28.6645,29.04,239860,0
+IDT.US,D,20220422,000000,29.03,29.465,27.56,28.18,215345,0
+IDT.US,D,20220425,000000,27.7,29.14,27.7,28.72,205701,0
+IDT.US,D,20220426,000000,28.19,28.19,27.11,27.47,158690,0
+IDT.US,D,20220427,000000,27.68,28.48,27.1,27.15,178309,0
+IDT.US,D,20220428,000000,27.66,28,26.66,27.65,151850,0
+IDT.US,D,20220429,000000,27.31,28.17,26.36,26.48,164548,0
+IDT.US,D,20220502,000000,26.48,27.79,26.4,27.69,252622,0
+IDT.US,D,20220503,000000,27.68,27.8671,26.94,27.49,121963,0
+IDT.US,D,20220504,000000,27.49,28.02,26.3,27.79,176433,0
+IDT.US,D,20220505,000000,27.45,28.33,26.3,28.29,191938,0
+IDT.US,D,20220506,000000,27.8,29.34,27.5,28.05,120238,0
+IDT.US,D,20220509,000000,27.41,27.83,26.25,27.16,245719,0
+IDT.US,D,20220510,000000,27.62,27.62,26.17,26.5,146529,0
+IDT.US,D,20220511,000000,26.42,27.49,26,26.33,144476,0
+IDT.US,D,20220512,000000,26.2,28.07,25.8832,27.14,132004,0
+IDT.US,D,20220513,000000,27.69,28.3,27.11,27.22,107067,0
+IDT.US,D,20220516,000000,28.05,28.26,26.58,26.93,103299,0
+IDT.US,D,20220517,000000,27.44,27.92,26.975,27.83,77816,0
+IDT.US,D,20220518,000000,27.33,27.61,26,26.06,95550,0
+IDT.US,D,20220519,000000,26,26.695,25.82,26.03,128888,0
+IDT.US,D,20220520,000000,26.54,27.37,25.79,27.23,139456,0
+IDT.US,D,20220523,000000,27.44,27.535,26.675,27.31,133819,0
+IDT.US,D,20220524,000000,27.04,27.09,26.22,26.89,201414,0
+IDT.US,D,20220525,000000,26.82,27.6,26.71,27.06,94435,0
+IDT.US,D,20220526,000000,27.46,27.98,27.35,27.58,81606,0
+IDT.US,D,20220527,000000,27.96,28.455,27.83,28.21,80019,0
+IDT.US,D,20220531,000000,28.2,28.59,27.34,27.56,141282,0
+IDT.US,D,20220601,000000,27.96,29.47,27.88,28.42,148451,0
+IDT.US,D,20220602,000000,28.35,30.04,28.11,29.74,157035,0
+IDT.US,D,20220603,000000,29.74,30.13,27.49,27.94,243915,0
+IDT.US,D,20220606,000000,28.07,28.07,25.33,25.43,240259,0
+IDT.US,D,20220607,000000,25.01,25.44,24.46,25.03,159907,0
+IDT.US,D,20220608,000000,25.07,26.21,24.92,25.47,122116,0
+IDT.US,D,20220609,000000,25.21,25.27,23.73,23.85,126413,0
+IDT.US,D,20220610,000000,23.61,24.53,23.5,24.28,149100,0
+IDT.US,D,20220613,000000,23.19,23.35,22.06,22.52,284713,0
+IDT.US,D,20220614,000000,22.7,23.635,22.4,22.66,192232,0
+IDT.US,D,20220615,000000,22.6,23.72,22.6,23.29,207154,0
+IDT.US,D,20220616,000000,22.34,22.34,21.68,22.15,229666,0
+IDT.US,D,20220617,000000,22.3,22.88,22.215,22.83,565295,0
+IDT.US,D,20220621,000000,23.32,25.17,23.1,25.13,207943,0
+IDT.US,D,20220622,000000,24.5,25.84,24.5,25.1,137759,0
+IDT.US,D,20220623,000000,25.19,25.74,24.85,25.37,276966,0
+IDT.US,D,20220624,000000,25.62,25.92,24.87,25.1,163139,0
+IDT.US,D,20220627,000000,25.36,26.02,24.83,25.72,71883,0
+IDT.US,D,20220628,000000,26.13,26.2,24.86,25.06,73110,0
+IDT.US,D,20220629,000000,24.9,25.34,24.6,25.06,144317,0
+IDT.US,D,20220630,000000,24.35,25.33,24.32,25.15,131459,0
+IDT.US,D,20220701,000000,25.27,25.5,24.23,24.46,70902,0
+IDT.US,D,20220705,000000,23.87,25.025,23.59,25.02,103302,0
+IDT.US,D,20220706,000000,25.11,25.36,24.37,24.99,115382,0
+IDT.US,D,20220707,000000,25.19,25.725,24.85,25.49,117848,0
+IDT.US,D,20220708,000000,25.14,25.49,24.73,25.02,128090,0
+IDT.US,D,20220711,000000,24.81,25.19,24.55,24.74,123174,0
+IDT.US,D,20220712,000000,24.71,25.22,24.54,24.69,176473,0
+IDT.US,D,20220713,000000,24.38,25.28,24.18,25.08,99082,0
+IDT.US,D,20220714,000000,24.55,25.3832,24.4,25.23,111291,0
+IDT.US,D,20220715,000000,25.68,25.68,24.88,25.11,84124,0
+IDT.US,D,20220718,000000,25.56,25.8271,24.99,25.14,56775,0
+IDT.US,D,20220719,000000,25.5,26.39,24.88,26.21,71663,0
+IDT.US,D,20220720,000000,26.3,26.88,26.3,26.74,127833,0
+IDT.US,D,20220721,000000,26.49,26.84,26.04,26.83,56302,0
+IDT.US,D,20220722,000000,26.74,26.74,25.705,26.07,67943,0
+IDT.US,D,20220725,000000,26.24,26.24,25.4395,25.8,67546,0
+IDT.US,D,20220726,000000,25.86,25.97,25.24,25.45,57256,0
+IDT.US,D,20220727,000000,25.51,26.48,25.2556,26.4,63693,0
+IDT.US,D,20220728,000000,26.45,26.525,25.56,26.17,130748,0
+IDT.US,D,20220729,000000,26.46,26.46,25.598,26.03,105216,0
+IDT.US,D,20220801,000000,25.91,26.434,25.53,26.37,134642,0
+IDT.US,D,20220802,000000,26.25,26.82,25.74,26.74,49025,0
+IDT.US,D,20220803,000000,26.77,27.5,26.75,27.35,58123,0
+IDT.US,D,20220804,000000,27.5,27.5,26.2774,26.67,35980,0
+IDT.US,D,20220805,000000,26.44,26.89,26.05,26.86,50467,0
+IDT.US,D,20220808,000000,26.93,27.535,26.7,27.19,60644,0
+IDT.US,D,20220809,000000,26.92,26.92,24.62,25.53,92873,0
+IDT.US,D,20220810,000000,25.81,27.14,25.81,26.75,82263,0
+IDT.US,D,20220811,000000,26.85,27.1206,25.91,26.01,44890,0
+IDT.US,D,20220812,000000,26.18,26.73,25.65,26.68,45590,0
+IDT.US,D,20220815,000000,26.5,27.11,25.81,26.74,53251,0
+IDT.US,D,20220816,000000,26.71,28.57,26.5,27.8,85757,0
+IDT.US,D,20220817,000000,27.38,27.75,26.59,26.8,94063,0
+IDT.US,D,20220818,000000,26.86,27.41,26.355,27.31,63553,0
+IDT.US,D,20220819,000000,27.07,27.18,26.33,26.8,130369,0
+IDT.US,D,20220822,000000,26.46,26.5,25.5775,26.1,54192,0
+IDT.US,D,20220823,000000,26.18,26.47,25.62,26.04,62144,0
+IDT.US,D,20220824,000000,25.98,26.44,25.86,26.28,39611,0
+IDT.US,D,20220825,000000,26.26,27.18,26.1963,26.89,40237,0
+IDT.US,D,20220826,000000,27.06,27.7166,25.91,26,54553,0
+IDT.US,D,20220829,000000,25.88,26.55,25.3,25.69,54636,0
+IDT.US,D,20220830,000000,25.76,25.85,25.1701,25.76,43328,0
+IDT.US,D,20220831,000000,25.78,25.9364,25.33,25.57,117278,0
+IDT.US,D,20220901,000000,25.32,25.42,24.82,25.36,70046,0
+IDT.US,D,20220902,000000,25.84,25.84,24.92,25.19,39598,0
+IDT.US,D,20220906,000000,25.43,25.61,24.95,24.98,61771,0
+IDT.US,D,20220907,000000,25.21,25.905,25,25.84,116090,0
+IDT.US,D,20220908,000000,25.47,26.05,24.65,25.48,336472,0
+IDT.US,D,20220909,000000,25.86,26,25.305,25.41,65404,0
+IDT.US,D,20220912,000000,25.79,26,25.3,25.54,63684,0
+IDT.US,D,20220913,000000,25.01,25.23,24.56,24.6,94687,0
+IDT.US,D,20220914,000000,24.73,25.36,24.39,24.98,116021,0
+IDT.US,D,20220915,000000,24.95,25.4,24.69,24.99,111295,0
+IDT.US,D,20220916,000000,24.68,25.28,24.4,25.11,384354,0
+IDT.US,D,20220919,000000,24.91,25.2175,24.28,25.11,91184,0
+IDT.US,D,20220920,000000,24.8,25.54,24.79,24.97,55626,0
+IDT.US,D,20220921,000000,25.01,25.04,24.421,24.53,91306,0
+IDT.US,D,20220922,000000,24.5,24.925,23.92,23.96,138442,0
+IDT.US,D,20220923,000000,23.66,24.12,23.2,23.76,142321,0
+IDT.US,D,20220926,000000,23.68,24.69,23.68,24.44,159357,0
+IDT.US,D,20220927,000000,24.64,25.2,24,24.67,142727,0
+IDT.US,D,20220928,000000,24.75,25.49,24.75,25.38,150258,0
+IDT.US,D,20220929,000000,24.99,25.395,24.895,24.99,140791,0
+IDT.US,D,20220930,000000,25.02,25.56,24.79,24.83,102340,0
+IDT.US,D,20221003,000000,24.98,25.5962,24.55,25.57,96566,0
+IDT.US,D,20221004,000000,25.93,26.75,25.93,26.54,158310,0
+IDT.US,D,20221005,000000,26.37,27.12,26.37,27.05,121771,0
+IDT.US,D,20221006,000000,26.77,27.93,26.77,27.9,183104,0
+IDT.US,D,20221007,000000,30.21,30.47,27.43,30,603871,0
+IDT.US,D,20221010,000000,30,30.2,28.73,30,246887,0
+IDT.US,D,20221011,000000,29.88,29.88,27.5,28.02,233530,0
+IDT.US,D,20221012,000000,28.02,28.02,26.97,26.97,128466,0
+IDT.US,D,20221013,000000,26.38,27.63,25.8,27.47,260448,0
+IDT.US,D,20221014,000000,27.34,27.77,24.86,24.93,153545,0
+IDT.US,D,20221017,000000,25.37,26.74,25.37,26.45,146043,0
+IDT.US,D,20221018,000000,26.92,27.45,25.14,25.39,115517,0
+IDT.US,D,20221019,000000,25.02,25.44,24.52,24.82,102797,0
+IDT.US,D,20221020,000000,24.81,25.1899,24.49,24.86,67730,0
+IDT.US,D,20221021,000000,24.96,25.5,24.51,25.27,114410,0
+IDT.US,D,20221024,000000,25.37,25.37,24.52,24.96,98502,0
+IDT.US,D,20221025,000000,24.95,25.69,24.875,25.32,141744,0
+IDT.US,D,20221026,000000,25.44,26.26,25.3,25.8,103292,0
+IDT.US,D,20221027,000000,25.95,25.95,25.21,25.28,61978,0
+IDT.US,D,20221028,000000,25.5,26.53,25.22,26.38,138007,0
+IDT.US,D,20221031,000000,26.28,26.38,25.61,26.06,84927,0
+IDT.US,D,20221101,000000,26.53,26.53,25.72,25.72,89557,0
+IDT.US,D,20221102,000000,25.62,25.91,24.75,24.77,119104,0
+IDT.US,D,20221103,000000,24.52,24.8699,24.06,24.1,102689,0
+IDT.US,D,20221104,000000,24.2,24.2,23.065,23.92,137860,0
+IDT.US,D,20221107,000000,24.05,25.22,24,24.86,109503,0
+IDT.US,D,20221108,000000,25.06,25.46,24.52,25.04,59634,0
+IDT.US,D,20221109,000000,24.64,25.42,24.4,24.57,88046,0
+IDT.US,D,20221110,000000,25.62,26.13,25.37,26.03,152120,0
+IDT.US,D,20221111,000000,26.22,26.37,25.52,25.8,65570,0
+IDT.US,D,20221114,000000,25.76,25.76,24.72,24.76,112779,0
+IDT.US,D,20221115,000000,25.36,25.71,24.9,25,112900,0
+IDT.US,D,20221116,000000,24.89,26.25,24.155,25.87,143386,0
+IDT.US,D,20221117,000000,25.71,26.55,25.51,25.99,116918,0
+IDT.US,D,20221118,000000,26.57,27.8,26.03,27.02,107173,0
+IDT.US,D,20221121,000000,26.89,27,25.78,25.97,110622,0
+IDT.US,D,20221122,000000,26.18,26.7899,25.62,26.68,84623,0
+IDT.US,D,20221123,000000,26.66,26.9476,26.04,26.62,52462,0
+IDT.US,D,20221125,000000,26.75,26.87,26.25,26.25,23265,0
+IDT.US,D,20221128,000000,25.99,26.395,25.76,26.03,67347,0
+IDT.US,D,20221129,000000,26.03,27,25.83,26.99,85439,0
+IDT.US,D,20221130,000000,26.95,28.09,26.49,27.95,152966,0
+IDT.US,D,20221201,000000,27.97,28.07,26.24,27.03,118556,0
+IDT.US,D,20221202,000000,26.44,26.93,26.04,26.87,66926,0
+IDT.US,D,20221205,000000,26.77,26.87,25.851,26.87,162525,0
+IDT.US,D,20221206,000000,27.64,30.35,27.09,30,403330,0
+IDT.US,D,20221207,000000,29.75,30.3,28.16,29.51,207048,0
+IDT.US,D,20221208,000000,29.81,29.81,28.32,28.53,118442,0
+IDT.US,D,20221209,000000,28.69,29.89,28.2,29.37,155787,0
+IDT.US,D,20221212,000000,29.5,29.7795,27.72,27.92,156471,0
+IDT.US,D,20221213,000000,28.5,29.21,28.24,28.72,108423,0
+IDT.US,D,20221214,000000,28.83,29.525,28.6,29.43,128732,0
+IDT.US,D,20221215,000000,29.16,29.49,28.67,28.84,58168,0
+IDT.US,D,20221216,000000,28.46,29.075,27.92,28.01,218014,0
+IDT.US,D,20221219,000000,28.32,28.51,27.67,28.35,112917,0
+IDT.US,D,20221220,000000,28.25,28.69,27.7424,27.89,128861,0
+IDT.US,D,20221221,000000,27.97,29.1761,27.97,28.68,58469,0
+IDT.US,D,20221222,000000,28.46,28.46,27.55,27.95,79071,0
+IDT.US,D,20221223,000000,27.88,28,27.57,27.85,50302,0
+IDT.US,D,20221227,000000,27.92,28.13,27.65,28.03,89931,0
+IDT.US,D,20221228,000000,28.09,28.225,27.56,27.67,61993,0
+IDT.US,D,20221229,000000,27.88,28.64,27.86,28.23,67818,0
+IDT.US,D,20221230,000000,28.09,28.45,27.9991,28.17,56071,0
+IDT.US,D,20230103,000000,28.35,28.61,27.93,28.18,73892,0
+IDT.US,D,20230104,000000,28.64,28.78,27.52,27.54,68791,0
+IDT.US,D,20230105,000000,27.5,27.865,26.97,27.42,72154,0
+IDT.US,D,20230106,000000,27.58,27.82,27.13,27.23,64366,0
+IDT.US,D,20230109,000000,27.34,27.52,26.74,26.85,77315,0
+IDT.US,D,20230110,000000,26.77,27.6,26.77,27.36,74694,0
+IDT.US,D,20230111,000000,27.39,27.73,27.16,27.61,66213,0
+IDT.US,D,20230112,000000,27.66,27.955,27.2904,27.7,58071,0
+IDT.US,D,20230113,000000,27.49,27.93,27.38,27.79,51694,0
+IDT.US,D,20230117,000000,27.73,27.86,27.45,27.54,71492,0
+IDT.US,D,20230118,000000,27.78,28.2597,27.67,27.95,69464,0
+IDT.US,D,20230119,000000,27.86,28.19,27.45,28,113326,0
+IDT.US,D,20230120,000000,28.32,28.74,28.16,28.74,82184,0
+IDT.US,D,20230123,000000,29.09,29.96,28.99,29.1,82632,0
+IDT.US,D,20230124,000000,28.84,29.39,28.61,29.25,60740,0
+IDT.US,D,20230125,000000,29.03,29.03,28.69,28.83,38151,0
+IDT.US,D,20230126,000000,28.97,29.175,28.72,29.04,37482,0
+IDT.US,D,20230127,000000,29.04,29.8444,29,29.54,59454,0
+IDT.US,D,20230130,000000,29.46,29.72,29,29.16,40972,0
+IDT.US,D,20230131,000000,29.18,29.6784,29.18,29.39,69008,0
+IDT.US,D,20230201,000000,29.44,30.15,29.1218,29.93,62189,0
+IDT.US,D,20230202,000000,30.25,32,30.25,31.04,100098,0
+IDT.US,D,20230203,000000,31,31.3313,30.6008,30.93,56996,0
+IDT.US,D,20230206,000000,30.73,31.47,30.57,31.31,73731,0
+IDT.US,D,20230207,000000,31.47,31.84,30.98,31.8,89484,0
+IDT.US,D,20230208,000000,31.49,31.8579,30.83,30.89,103596,0
+IDT.US,D,20230209,000000,31.1,31.2151,30.42,31.13,62489,0
+IDT.US,D,20230210,000000,31.1,31.54,30.73,31.33,100577,0
+IDT.US,D,20230213,000000,31.28,31.92,30.571,31.6,76606,0
+IDT.US,D,20230214,000000,31.45,32.55,31.2,32.41,77928,0
+IDT.US,D,20230215,000000,32.24,32.71,32.01,32.69,82842,0
+IDT.US,D,20230216,000000,32.2,32.49,31.34,31.46,173918,0
+IDT.US,D,20230217,000000,31.59,32.07,31.19,31.75,154190,0
+IDT.US,D,20230221,000000,31.47,31.47,30.32,30.88,105875,0
+IDT.US,D,20230222,000000,30.71,31.75,30.51,31.39,88220,0
+IDT.US,D,20230223,000000,31.56,32.05,30.91,31.81,85430,0
+IDT.US,D,20230224,000000,31.36,31.69,30.65,30.89,79448,0
+IDT.US,D,20230227,000000,30.97,31.02,29.59,29.83,87005,0
+IDT.US,D,20230228,000000,29.83,30.85,29.555,30.41,112693,0
+IDT.US,D,20230301,000000,30.48,30.935,29.76,30.33,142367,0
+IDT.US,D,20230302,000000,30.17,30.57,29.91,30.4,79932,0
+IDT.US,D,20230303,000000,30.38,30.64,29.9812,30.6,63795,0
+IDT.US,D,20230306,000000,30.5,30.74,29.93,30.2,112101,0
+IDT.US,D,20230307,000000,30.16,30.8,29.915,30.77,79467,0
+IDT.US,D,20230308,000000,30.85,30.975,30.13,30.7,78809,0
+IDT.US,D,20230309,000000,31.34,33,31.34,32.22,136714,0
+IDT.US,D,20230310,000000,32.16,33.96,32.02,33.1,134024,0
+IDT.US,D,20230313,000000,32.88,34,32.19,33.58,119374,0
+IDT.US,D,20230314,000000,34.11,35.1825,33.69,33.73,159334,0
+IDT.US,D,20230315,000000,33.35,33.36,32.15,33.04,148055,0
+IDT.US,D,20230316,000000,32.95,34.86,32.6,34.23,128621,0
+IDT.US,D,20230317,000000,34.34,34.44,33.17,33.92,138354,0
+IDT.US,D,20230320,000000,33.94,34.005,33.08,33.37,76184,0
+IDT.US,D,20230321,000000,33.59,34.22,33.59,34.19,88905,0
+IDT.US,D,20230322,000000,34.25,34.25,32.79,32.86,84705,0
+IDT.US,D,20230323,000000,32.9,33.43,32.56,32.79,53131,0
+IDT.US,D,20230324,000000,32.7,33.08,32.48,32.59,61554,0
+IDT.US,D,20230327,000000,32.8,33.13,32.5,32.94,55310,0
+IDT.US,D,20230328,000000,33,33.73,33,33.13,57055,0
+IDT.US,D,20230329,000000,33.14,34.26,32.7114,33.78,75113,0
+IDT.US,D,20230330,000000,33.74,34.07,33.37,33.98,61565,0
+IDT.US,D,20230331,000000,34.01,34.46,33.79,34.08,152991,0
+IDT.US,D,20230403,000000,34.08,34.58,33.85,34.56,117229,0
+IDT.US,D,20230404,000000,34.89,34.905,34.105,34.77,99979,0
+IDT.US,D,20230405,000000,34.41,34.56,33.37,33.45,78015,0
+IDT.US,D,20230406,000000,33.57,33.67,32.19,32.98,97549,0
+IDT.US,D,20230410,000000,32.63,33.1,32.56,32.71,75639,0
+IDT.US,D,20230411,000000,32.74,33.06,32.65,32.94,62010,0
+IDT.US,D,20230412,000000,32.97,33.54,32.77,32.89,54418,0
+IDT.US,D,20230413,000000,32.94,33.45,32.86,32.87,55435,0
+IDT.US,D,20230414,000000,32.75,32.94,32.31,32.31,75115,0
+IDT.US,D,20230417,000000,32.44,32.8499,32.26,32.45,61909,0
+IDT.US,D,20230418,000000,32.56,32.91,32.415,32.5,65314,0
+IDT.US,D,20230419,000000,32.46,32.715,32.2,32.43,74507,0
+IDT.US,D,20230420,000000,32.36,32.73,32.36,32.49,52536,0
+IDT.US,D,20230421,000000,32.62,32.69,32.36,32.5,50286,0
+IDT.US,D,20230424,000000,32.43,32.8223,32.305,32.48,63932,0
+IDT.US,D,20230425,000000,32.31,32.53,32.05,32.38,117253,0
+IDT.US,D,20230426,000000,32.22,33.13,32.21,33,91406,0
+IDT.US,D,20230427,000000,33.12,34.16,32.97,33.5,80648,0
+IDT.US,D,20230428,000000,33.47,33.925,33.02,33.21,78075,0
+IDT.US,D,20230501,000000,33.21,33.87,33.11,33.33,54947,0
+IDT.US,D,20230502,000000,33.18,33.1863,32.47,32.77,55522,0
+IDT.US,D,20230503,000000,32.95,33.89,32.94,33.29,58009,0
+IDT.US,D,20230504,000000,33.14,33.18,32.26,32.48,78855,0
+IDT.US,D,20230505,000000,32.51,33.285,32.44,33.06,75955,0
+IDT.US,D,20230508,000000,33,33,32.64,32.78,51188,0
+IDT.US,D,20230509,000000,32.62,32.92,32.0701,32.61,48083,0
+IDT.US,D,20230510,000000,32.8,33.13,32.415,33.1,65957,0
+IDT.US,D,20230511,000000,32.91,32.91,32.28,32.48,37368,0
+IDT.US,D,20230512,000000,32.43,32.65,32.2,32.57,38785,0
+IDT.US,D,20230515,000000,32.49,32.8,32.24,32.63,38324,0
+IDT.US,D,20230516,000000,32.37,32.54,32.2,32.34,38684,0
+IDT.US,D,20230517,000000,32.19,32.8,32.0371,32.68,65947,0
+IDT.US,D,20230518,000000,32.53,33.05,32.425,32.92,55142,0
+IDT.US,D,20230519,000000,33.17,34.45,33.04,33.97,114189,0
+IDT.US,D,20230522,000000,33.79,34.45,33.4901,33.73,92040,0
+IDT.US,D,20230523,000000,33.63,34.01,33.1416,33.18,65725,0
+IDT.US,D,20230524,000000,33.11,33.15,32.13,32.41,56505,0
+IDT.US,D,20230525,000000,32.33,32.33,30.665,30.79,66082,0
+IDT.US,D,20230526,000000,30.85,31.02,30.17,30.42,66442,0
+IDT.US,D,20230530,000000,30.43,30.695,30.22,30.39,46188,0
+IDT.US,D,20230531,000000,30.43,30.62,29.93,30.39,142872,0
+IDT.US,D,20230601,000000,30.27,30.8,29.98,30.39,79381,0
+IDT.US,D,20230602,000000,30.36,31.76,30.08,31.57,238102,0
+IDT.US,D,20230605,000000,31.57,32.61,31.13,31.15,119354,0
+IDT.US,D,20230606,000000,31.15,31.6283,28.67,29.96,244100,0
+IDT.US,D,20230607,000000,30,30.399,28.48,29.26,218844,0
+IDT.US,D,20230608,000000,29.26,29.26,28.21,28.3,106879,0
+IDT.US,D,20230609,000000,28.25,28.49,27.4,27.4,88224,0
+IDT.US,D,20230612,000000,27.38,27.63,26.79,26.86,151461,0
+IDT.US,D,20230613,000000,26.76,27.4215,26.44,26.53,115857,0
+IDT.US,D,20230614,000000,26.59,27.345,26.27,26.32,123003,0
+IDT.US,D,20230615,000000,26.33,26.8,26.33,26.5,124704,0
+IDT.US,D,20230616,000000,26.88,26.88,25.8701,25.95,189901,0
+IDT.US,D,20230620,000000,25.9,26.54,25.6829,25.98,177061,0
+IDT.US,D,20230621,000000,25.96,26.26,25.51,26.08,181404,0
+IDT.US,D,20230622,000000,26.05,26.45,25.815,26,112135,0
+IDT.US,D,20230623,000000,26.16,26.57,25.78,25.93,201338,0
+IDT.US,D,20230626,000000,25.9,26.19,25.44,25.48,118819,0
+IDT.US,D,20230627,000000,25.52,26.55,25.52,26.21,111867,0
+IDT.US,D,20230628,000000,26.14,26.66,25.85,25.97,127308,0
+IDT.US,D,20230629,000000,26.02,26.5294,26.02,26.17,116024,0
+IDT.US,D,20230630,000000,26.02,26.49,25.8,25.85,71745,0
+IDT.US,D,20230703,000000,25.94,26.26,25.83,26.05,39283,0
+IDT.US,D,20230705,000000,25.79,26.15,25.37,25.48,114637,0
+IDT.US,D,20230706,000000,25.5,25.605,25.0679,25.55,89379,0
+IDT.US,D,20230707,000000,25.49,25.71,24.78,24.78,109212,0
+IDT.US,D,20230710,000000,24.75,25.0999,24.28,24.32,134646,0
+IDT.US,D,20230711,000000,24.33,24.6375,23.95,24.21,127304,0
+IDT.US,D,20230712,000000,24.46,24.98,24.46,24.66,152474,0
+IDT.US,D,20230713,000000,24.65,25.33,24.38,24.57,177596,0
+IDT.US,D,20230714,000000,24.44,24.44,23.46,23.73,145446,0
+IDT.US,D,20230717,000000,23.7,24.13,23.32,23.38,141891,0
+IDT.US,D,20230718,000000,23.34,24.0799,23.34,23.73,147381,0
+IDT.US,D,20230719,000000,23.75,24.08,23.5,23.72,149288,0
+IDT.US,D,20230720,000000,23.74,24.06,23.55,24,127997,0
+IDT.US,D,20230721,000000,24.13,24.1399,23.69,23.7,148528,0
+IDT.US,D,20230724,000000,23.81,24.075,23.3,23.38,93951,0
+IDT.US,D,20230725,000000,23.43,23.45,23.05,23.23,111229,0
+IDT.US,D,20230726,000000,23.23,23.53,23.05,23.11,77936,0
+IDT.US,D,20230727,000000,23.12,23.64,23.1,23.24,101150,0
+IDT.US,D,20230728,000000,23.3,23.53,23.2205,23.27,78973,0
+IDT.US,D,20230731,000000,23.27,23.86,23.27,23.72,136157,0
+IDT.US,D,20230801,000000,23.71,23.71,22.96,23.03,86893,0
+IDT.US,D,20230802,000000,22.9,23.1415,22.7553,22.83,108806,0
+IDT.US,D,20230803,000000,22.85,23.22,22.81,23.17,86141,0
+IDT.US,D,20230804,000000,23.09,23.61,23.05,23.08,84421,0
+IDT.US,D,20230807,000000,23.01,23.58,22.95,23.53,98565,0
+IDT.US,D,20230808,000000,23.29,24.4699,23.11,24.38,132523,0
+IDT.US,D,20230809,000000,24.32,24.53,24.01,24.33,64762,0
+IDT.US,D,20230810,000000,24.32,24.83,24.23,24.72,128698,0
+IDT.US,D,20230811,000000,24.72,24.76,24.21,24.49,123239,0
+IDT.US,D,20230814,000000,24.39,24.82,24.125,24.25,99446,0
+IDT.US,D,20230815,000000,24.16,24.43,23.96,24.36,91554,0
+IDT.US,D,20230816,000000,24.31,24.4761,24.14,24.16,74034,0
+IDT.US,D,20230817,000000,24.21,24.21,23.53,23.65,106396,0
+IDT.US,D,20230818,000000,23.48,23.75,23.14,23.69,154554,0
+IDT.US,D,20230821,000000,23.63,23.63,22.98,23.3,117118,0
+IDT.US,D,20230822,000000,23.23,23.405,23.08,23.39,72058,0
+IDT.US,D,20230823,000000,23.42,23.85,23.27,23.83,65507,0
+IDT.US,D,20230824,000000,23.82,24.03,23.6,23.63,58314,0
+IDT.US,D,20230825,000000,23.61,23.73,23.24,23.65,62120,0
+IDT.US,D,20230828,000000,23.64,23.64,23.18,23.32,129966,0
+IDT.US,D,20230829,000000,23.28,23.87,23.28,23.75,62816,0
+IDT.US,D,20230830,000000,23.71,24.03,23.65,23.83,73631,0
+IDT.US,D,20230831,000000,23.88,23.91,23.37,23.38,80813,0
+IDT.US,D,20230901,000000,23.36,23.42,22.88,23.01,102482,0
+IDT.US,D,20230905,000000,22.89,23.565,22.64,23.43,134934,0
+IDT.US,D,20230906,000000,23.47,23.62,23.12,23.6,113591,0
+IDT.US,D,20230907,000000,23.53,23.7199,23.01,23.11,118483,0
+IDT.US,D,20230908,000000,23.03,23.14,22.39,22.79,135008,0
+IDT.US,D,20230911,000000,22.96,23.35,22.85,23.1,102187,0
+IDT.US,D,20230912,000000,23.17,23.36,23.03,23.19,78949,0
+IDT.US,D,20230913,000000,23,23.4,23,23.15,142481,0
+IDT.US,D,20230914,000000,23.32,23.5,23.06,23.15,132201,0
+IDT.US,D,20230915,000000,23.1,23.25,22.435,22.86,217041,0
+IDT.US,D,20230918,000000,22.87,23.15,22.27,23.11,149907,0
+IDT.US,D,20230919,000000,23.06,23.06,22.47,22.7,156975,0
+IDT.US,D,20230920,000000,22.82,23.015,22.6052,22.71,122573,0
+IDT.US,D,20230921,000000,22.63,22.82,22.48,22.48,79248,0
+IDT.US,D,20230922,000000,22.5,22.73,22.2958,22.34,88071,0
+IDT.US,D,20230925,000000,22.29,22.51,22.0819,22.38,79307,0
+IDT.US,D,20230926,000000,22.22,22.43,21.95,21.96,74268,0
+IDT.US,D,20230927,000000,22.04,22.19,21.95,22.12,98503,0
+IDT.US,D,20230928,000000,22.18,22.6694,22.11,22.23,82266,0
+IDT.US,D,20230929,000000,22.38,22.44,21.99,22.05,83863,0
+IDT.US,D,20231002,000000,22.08,22.22,21.85,21.98,94420,0
+IDT.US,D,20231003,000000,21.92,27.4,21.64,26.74,1132553,0
+IDT.US,D,20231004,000000,27,28.09,26.7846,26.96,402288,0
+IDT.US,D,20231005,000000,26.72,28.17,26.72,26.99,336761,0
+IDT.US,D,20231006,000000,27.2,27.47,26.75,27.16,226258,0
+IDT.US,D,20231009,000000,27,27.1,26.7,26.86,192901,0
+IDT.US,D,20231010,000000,27.04,27.7771,26.81,27.1,180145,0
+IDT.US,D,20231011,000000,27.05,27.57,26.73,27.37,204184,0
+IDT.US,D,20231012,000000,27.61,27.61,26.66,26.77,341551,0
+IDT.US,D,20231013,000000,26.77,29.4167,26.61,28.6,326592,0
+IDT.US,D,20231016,000000,28.53,29.34,28.5,29.18,162761,0
+IDT.US,D,20231017,000000,29.25,29.78,29,29.62,175375,0
+IDT.US,D,20231018,000000,29.44,29.6,28.84,29.49,110207,0
+IDT.US,D,20231019,000000,29.6,30.38,29.475,29.68,165140,0
+IDT.US,D,20231020,000000,29.68,29.68,28.89,28.9,139992,0
+IDT.US,D,20231023,000000,28.69,28.95,27.48,27.62,149736,0
+IDT.US,D,20231024,000000,27.89,28.33,27.5,27.66,157227,0
+IDT.US,D,20231025,000000,27.42,27.94,27.4118,27.61,110937,0
+IDT.US,D,20231026,000000,27.66,28.12,27.5674,27.93,94727,0
+IDT.US,D,20231027,000000,27.8,27.95,27.65,27.79,78174,0
+IDT.US,D,20231030,000000,27.85,28.2538,27.8,27.91,75502,0
+IDT.US,D,20231031,000000,27.93,28.7,27.84,28.05,81249,0
+IDT.US,D,20231101,000000,28.06,28.87,28.05,28.6,97577,0
+IDT.US,D,20231102,000000,28.6,28.95,28.46,28.81,79507,0
+IDT.US,D,20231103,000000,29.14,29.26,28.79,28.93,83753,0
+IDT.US,D,20231106,000000,28.93,28.93,28.42,28.8,56077,0
+IDT.US,D,20231107,000000,28.83,28.95,28.27,28.7,114300,0
+IDT.US,D,20231108,000000,28.85,28.85,27.7109,27.82,61115,0
+IDT.US,D,20231109,000000,27.77,28.23,27.645,27.94,109187,0
+IDT.US,D,20231110,000000,27.8,28.27,27.65,28.17,69462,0
+IDT.US,D,20231113,000000,27.9,28.46,27.9,28.38,58037,0
+IDT.US,D,20231114,000000,28.95,28.97,28.52,28.77,91774,0
+IDT.US,D,20231115,000000,28.69,28.89,28.51,28.54,93178,0
+IDT.US,D,20231116,000000,28.4,28.56,28.06,28.17,63811,0
+IDT.US,D,20231117,000000,28.21,28.47,28.06,28.1,105560,0
+IDT.US,D,20231120,000000,28.16,28.73,27.93,28.73,85511,0
+IDT.US,D,20231121,000000,28.68,28.82,28.5,28.62,76882,0
+IDT.US,D,20231122,000000,28.61,29,28.49,28.63,53240,0
+IDT.US,D,20231124,000000,28.74,28.89,28.5,28.61,45139,0
+IDT.US,D,20231127,000000,28.71,29.71,28.45,29.69,95142,0
+IDT.US,D,20231128,000000,29.69,29.855,28.79,28.89,146409,0
+IDT.US,D,20231129,000000,29.12,29.53,28.82,29.45,118837,0
+IDT.US,D,20231130,000000,29.61,29.68,29.03,29.35,98921,0
+IDT.US,D,20231201,000000,29.3,29.495,28.01,29.35,111820,0
+IDT.US,D,20231204,000000,29.25,30.425,29.25,30.17,185869,0
+IDT.US,D,20231205,000000,30,30.77,27.09,29.78,196389,0
+IDT.US,D,20231206,000000,29.95,30.97,29.86,30.95,119176,0
+IDT.US,D,20231207,000000,31.16,31.325,30.51,30.9,94455,0
+IDT.US,D,20231208,000000,30.71,31.2,30.33,30.88,120712,0
+IDT.US,D,20231211,000000,31.03,31.8,31,31.58,89869,0
+IDT.US,D,20231212,000000,31.5,31.64,31.3,31.54,108246,0
+IDT.US,D,20231213,000000,31.42,32.21,31.1953,32.11,193196,0
+IDT.US,D,20231214,000000,32.11,32.7426,31.97,32.66,230092,0
+IDT.US,D,20231215,000000,32.81,33.06,32.6,32.84,277942,0
+IDT.US,D,20231218,000000,33.03,33.38,32.45,33.37,191569,0
+IDT.US,D,20231219,000000,33.73,34.18,33.255,34.09,154239,0
+IDT.US,D,20231220,000000,34.1,34.435,33.66,33.75,103364,0
+IDT.US,D,20231221,000000,34,34,33.63,33.84,56440,0
+IDT.US,D,20231222,000000,33.93,34.22,33.68,33.86,66520,0
+IDT.US,D,20231226,000000,33.83,34.14,33.66,33.99,54007,0
+IDT.US,D,20231227,000000,33.93,33.93,33.62,33.74,44955,0
+IDT.US,D,20231228,000000,33.61,33.99,33.61,33.75,59755,0
+IDT.US,D,20231229,000000,33.66,34.11,33.61,34.09,70230,0
+IDT.US,D,20240102,000000,33.97,33.97,33.455,33.71,112023,0
+IDT.US,D,20240103,000000,33.48,34.06,33.48,33.56,90236,0
+IDT.US,D,20240104,000000,33.58,34.17,33.58,33.99,69310,0
+IDT.US,D,20240105,000000,33.75,33.95,33.48,33.5,98997,0
+IDT.US,D,20240108,000000,33.63,33.839,33.415,33.45,65724,0
+IDT.US,D,20240109,000000,33.24,33.24,32.42,32.99,83042,0
+IDT.US,D,20240110,000000,32.85,33.57,32.3178,33.45,71906,0
+IDT.US,D,20240111,000000,33.34,33.52,32.67,32.69,94688,0
+IDT.US,D,20240112,000000,33.02,33.02,32.48,32.58,60603,0
+IDT.US,D,20240116,000000,32.49,32.93,32.08,32.9,65362,0
+IDT.US,D,20240117,000000,32.63,32.98,32.495,32.91,109341,0
+IDT.US,D,20240118,000000,32.99,33.685,32.89,33.65,62666,0
+IDT.US,D,20240119,000000,33.81,33.99,32.77,33.05,89098,0
+IDT.US,D,20240122,000000,33.05,34.36,33.05,34.32,62025,0
+IDT.US,D,20240123,000000,34.57,34.77,34.27,34.38,86378,0
+IDT.US,D,20240124,000000,34.74,34.74,33.8214,34.02,54127,0
+IDT.US,D,20240125,000000,34.2,34.42,34,34.34,56785,0
+IDT.US,D,20240126,000000,34.54,35.1,34.52,35.04,48290,0
+IDT.US,D,20240129,000000,34.99,35.2,34.515,35.18,50183,0
+IDT.US,D,20240130,000000,35.01,35.31,34.48,35.3,57457,0
+IDT.US,D,20240131,000000,35.36,35.4384,34.58,34.58,75893,0
+IDT.US,D,20240201,000000,34.78,35.66,34.68,35.51,62967,0
+IDT.US,D,20240202,000000,35.29,35.87,34.73,35.62,53933,0
+IDT.US,D,20240205,000000,35.35,35.66,35.175,35.48,68726,0
+IDT.US,D,20240206,000000,35.57,35.58,34.19,34.67,65300,0
+IDT.US,D,20240207,000000,34.57,35.055,34.515,34.91,48787,0
+IDT.US,D,20240208,000000,34.5,34.91,34.35,34.68,46129,0
+IDT.US,D,20240209,000000,34.9,35.66,34.6,35.43,49864,0
+IDT.US,D,20240212,000000,35.46,35.73,35.08,35.56,50478,0
+IDT.US,D,20240213,000000,35.01,35.8,34.76,34.89,94114,0
+IDT.US,D,20240214,000000,35.23,35.79,35.188,35.67,62814,0
+IDT.US,D,20240215,000000,35.67,36,34.93,35.95,74589,0
+IDT.US,D,20240216,000000,35.78,36.3,35.445,35.67,60019,0
+IDT.US,D,20240220,000000,35.46,35.98,35.27,35.44,59283,0
+IDT.US,D,20240221,000000,35.23,35.53,35,35.48,42258,0
+IDT.US,D,20240222,000000,35.35,35.87,34.15,35.66,89804,0
+IDT.US,D,20240223,000000,35.64,35.99,35.64,35.91,45885,0
+IDT.US,D,20240226,000000,35.76,36.79,35.76,36.65,72491,0
+IDT.US,D,20240227,000000,36.69,37.47,36.5426,37.37,56708,0
+IDT.US,D,20240228,000000,37.15,37.525,36.86,37.34,66086,0
+IDT.US,D,20240229,000000,37.38,37.47,36.98,37.21,89963,0
+IDT.US,D,20240301,000000,37.13,38.0367,36.9,37.62,91443,0
+IDT.US,D,20240304,000000,37.56,37.685,36.63,36.92,84134,0
+IDT.US,D,20240305,000000,36.98,37.7022,36.9,37.05,76876,0
+IDT.US,D,20240306,000000,37.3,37.4515,37.0187,37.19,72696,0
+IDT.US,D,20240307,000000,38.35,38.53,35.37,36.45,213280,0
+IDT.US,D,20240308,000000,36.01,37.47,35.7418,37.38,106388,0
+IDT.US,D,20240311,000000,37.1,37.78,37.03,37.7,138029,0
+IDT.US,D,20240312,000000,37.7,38.41,37.25,38.41,71025,0
+IDT.US,D,20240313,000000,38.1,38.591,37.64,38.03,77772,0
+IDT.US,D,20240314,000000,38.18,38.18,37.47,37.9,52054,0
+IDT.US,D,20240315,000000,37.67,38.27,37.59,37.99,162039,0
+IDT.US,D,20240318,000000,37.72,38.31,37.42,37.99,105021,0
+IDT.US,D,20240319,000000,38.1,38.32,37.19,37.97,75113,0
+IDT.US,D,20240320,000000,37.88,38.4,37.5001,38.14,63852,0
+IDT.US,D,20240321,000000,38.11,38.55,37.8911,38.17,80802,0
+IDT.US,D,20240322,000000,38.3,38.6781,38.0256,38.21,44103,0
+IDT.US,D,20240325,000000,38.19,38.35,37.5,37.74,55033,0
+IDT.US,D,20240326,000000,38.06,38.48,37.6301,38.17,92384,0
+IDT.US,D,20240327,000000,38.4,38.45,37.86,37.87,51930,0
+IDT.US,D,20240328,000000,38.03,38.4,37.75,37.81,64688,0
+IDT.US,D,20240401,000000,37.75,38.38,37.13,38.26,83702,0
+IDT.US,D,20240402,000000,37.93,38.21,36.49,37.25,85081,0
+IDT.US,D,20240403,000000,36.98,37.88,36.6535,37.4,58139,0
+IDT.US,D,20240404,000000,37.74,37.91,37.18,37.2,64815,0
+IDT.US,D,20240405,000000,37.432,37.69,36.92,36.99,49138,0
+IDT.US,D,20240408,000000,36.75,37.11,36.53,37.05,140814,0
+IDT.US,D,20240409,000000,36.92,37,36.36,36.95,72811,0
+IDT.US,D,20240410,000000,36.5,36.68,36.1598,36.52,64734,0
+IDT.US,D,20240411,000000,36.5,37.24,36.45,37.22,65254,0
+IDT.US,D,20240412,000000,37.01,37.56,36.57,36.94,51502,0
+IDT.US,D,20240415,000000,36.95,37.11,36.33,36.72,53228,0
+IDT.US,D,20240416,000000,36.75,36.75,36.21,36.25,58847,0
+IDT.US,D,20240417,000000,36.32,36.64,35.75,35.77,61520,0
+IDT.US,D,20240418,000000,35.76,36.53,35.76,35.93,53903,0
+IDT.US,D,20240419,000000,35.81,36.73,35.61,36.68,55884,0
+IDT.US,D,20240422,000000,36.91,37,36.44,36.88,49632,0
+IDT.US,D,20240423,000000,37.1,37.33,36.79,36.97,58725,0
+IDT.US,D,20240424,000000,36.92,36.93,36.46,36.59,53340,0
+IDT.US,D,20240425,000000,36.26,36.8099,36.18,36.31,58849,0
+IDT.US,D,20240426,000000,36.3,36.42,35.58,36.15,44860,0
+IDT.US,D,20240429,000000,36.26,36.75,35.96,36.04,60496,0
+IDT.US,D,20240430,000000,35.95,35.97,35.37,35.54,69878,0
+IDT.US,D,20240501,000000,35.72,36.6,35.6,36.54,65439,0
+IDT.US,D,20240502,000000,36.62,37.75,36.37,37.64,73919,0
+IDT.US,D,20240503,000000,38.04,38.27,37.35,38.13,48760,0
+IDT.US,D,20240506,000000,38.24,38.7,37.955,38,97833,0
+IDT.US,D,20240507,000000,37.95,39.1,37.75,38.92,75781,0
+IDT.US,D,20240508,000000,38.82,38.82,37.72,37.8,67301,0
+IDT.US,D,20240509,000000,37.8,38.34,37.11,38.27,120506,0
+IDT.US,D,20240510,000000,38.44,38.94,38.07,38.92,71403,0
+IDT.US,D,20240513,000000,39,39.285,38.31,38.61,60146,0
+IDT.US,D,20240514,000000,39.07,39.86,38.88,39.53,74663,0
+IDT.US,D,20240515,000000,39.8,39.85,39.32,39.71,54687,0
+IDT.US,D,20240516,000000,39.89,39.91,39.35,39.91,56086,0
+IDT.US,D,20240517,000000,40,40.45,39.63,39.69,79045,0
+IDT.US,D,20240520,000000,39.76,41.01,39.634,40.26,79513,0
+IDT.US,D,20240521,000000,40.08,40.64,39.97,40.64,40787,0
+IDT.US,D,20240522,000000,40.48,41.1,40.48,40.6,47330,0
+IDT.US,D,20240523,000000,40.6,40.79,40.2558,40.77,46546,0
+IDT.US,D,20240524,000000,41,41.58,40.78,41.34,46110,0
+IDT.US,D,20240528,000000,41.37,41.37,38.99,39.39,146788,0
+IDT.US,D,20240529,000000,39.19,39.49,38.57,38.98,79741,0
+IDT.US,D,20240530,000000,39.14,40.04,38.99,39.92,55346,0
+IDT.US,D,20240531,000000,40,40.54,39.85,40.53,131681,0
+IDT.US,D,20240603,000000,40.78,41.02,39.48,39.97,71657,0
+IDT.US,D,20240604,000000,39.96,39.97,39.325,39.68,94503,0
+IDT.US,D,20240605,000000,39.68,39.68,38.74,38.84,164321,0
+IDT.US,D,20240606,000000,38.94,40.49,37.02,37.32,342059,0
+IDT.US,D,20240607,000000,37.44,38.16,36.66,37.79,138139,0
+IDT.US,D,20240610,000000,37.4,37.918,36.19,36.51,145042,0
+IDT.US,D,20240611,000000,36.23,36.79,35.645,36.56,191428,0
+IDT.US,D,20240612,000000,37.14,37.14,36.095,36.35,137655,0
+IDT.US,D,20240613,000000,36.43,36.76,36.05,36.63,83343,0
+IDT.US,D,20240614,000000,36.28,36.595,36.05,36.28,82395,0
+IDT.US,D,20240617,000000,36.37,37.31,36.12,36.14,88411,0
+IDT.US,D,20240618,000000,36.19,36.3,35.86,36.05,88445,0
+IDT.US,D,20240620,000000,35.84,36.295,35.73,35.74,70678,0
+IDT.US,D,20240621,000000,35.78,36.2399,35.395,35.51,134428,0
+IDT.US,D,20240624,000000,35.64,36,35.17,35.46,64072,0
+IDT.US,D,20240625,000000,35.33,35.52,35.19,35.41,54993,0
+IDT.US,D,20240626,000000,35.21,35.8,35.08,35.53,80439,0
+IDT.US,D,20240627,000000,35.74,36.1899,35.39,35.64,57800,0
+IDT.US,D,20240628,000000,35.9,35.99,35.48,35.92,186004,0
+IDT.US,D,20240701,000000,35.92,36.04,35.57,35.88,66204,0
+IDT.US,D,20240702,000000,35.97,36.32,35.83,36.32,59214,0
+IDT.US,D,20240703,000000,36.38,36.61,35.67,35.75,30043,0
+IDT.US,D,20240705,000000,35.7,35.79,35.22,35.64,55028,0
+IDT.US,D,20240708,000000,35.6,36.42,35.6,36.2,50427,0
+IDT.US,D,20240709,000000,36.25,36.57,35.645,35.67,84759,0
+IDT.US,D,20240710,000000,35.95,35.95,35.3296,35.58,46393,0
+IDT.US,D,20240711,000000,36,36.9,35.69,36.47,77328,0
+IDT.US,D,20240712,000000,36.85,37.175,36.08,36.15,78181,0
+IDT.US,D,20240715,000000,36.42,36.54,36,36.28,148422,0
+IDT.US,D,20240716,000000,36.43,37.535,36.29,37.22,100445,0
+IDT.US,D,20240717,000000,36.97,37.5,36.8203,37.2,88443,0
+IDT.US,D,20240718,000000,37.19,37.62,37.03,37.21,45913,0
+IDT.US,D,20240719,000000,37.3,37.5,36.92,37,53966,0
+IDT.US,D,20240722,000000,37.02,37.385,36.52,37.32,72392,0
+IDT.US,D,20240723,000000,37.44,37.98,37.32,37.44,97538,0
+IDT.US,D,20240724,000000,37.43,37.81,37.11,37.19,55612,0
+IDT.US,D,20240725,000000,37.35,38.076,37.35,37.5,61619,0
+IDT.US,D,20240726,000000,37.88,38.15,37.2821,37.94,74050,0
+IDT.US,D,20240729,000000,38.03,38.3171,37.74,38.15,60686,0
+IDT.US,D,20240730,000000,38.43,38.43,37.535,37.8,42493,0
+IDT.US,D,20240731,000000,37.89,38.615,37.66,38.23,86845,0
+IDT.US,D,20240801,000000,38.41,38.56,37.0001,37.33,73412,0
+IDT.US,D,20240802,000000,36.6,37.19,36.55,36.77,65372,0
+IDT.US,D,20240805,000000,34,35.57,33.84,34.99,133253,0
+IDT.US,D,20240806,000000,34.95,35.55,34.93,34.93,98894,0
+IDT.US,D,20240807,000000,35.3,35.3,34.83,34.98,82157,0
+IDT.US,D,20240808,000000,35.36,35.365,34.995,35.16,40426,0
+IDT.US,D,20240809,000000,35.13,35.33,34.87,35.21,63693,0
+IDT.US,D,20240812,000000,35.29,35.29,34.48,34.94,64967,0
+IDT.US,D,20240813,000000,35.18,36.15,34.8657,36.1,63315,0
+IDT.US,D,20240814,000000,36.23,36.23,35.23,35.68,67709,0
+IDT.US,D,20240815,000000,36.23,36.36,35.855,36.05,46033,0
+IDT.US,D,20240816,000000,36,36.35,35.58,36.34,123871,0
+IDT.US,D,20240819,000000,36.57,36.91,36.4,36.85,48847,0
+IDT.US,D,20240820,000000,36.92,36.92,35.9,36.03,42335,0
+IDT.US,D,20240821,000000,36.05,36.76,35.825,36.64,55307,0
+IDT.US,D,20240822,000000,36.64,37.42,36.64,37.23,130242,0
+IDT.US,D,20240823,000000,37.16,38.285,36.9153,38.05,133586,0
+IDT.US,D,20240826,000000,38.15,38.59,37.9,37.95,61931,0
+IDT.US,D,20240827,000000,37.87,38.13,37.77,37.89,52039,0
+IDT.US,D,20240828,000000,37.98,38.44,37.865,37.98,51429,0
+IDT.US,D,20240829,000000,38.23,38.63,37.9,38.59,49267,0
+IDT.US,D,20240830,000000,38.56,38.63,37.9696,38.36,77259,0
+IDT.US,D,20240903,000000,38.32,38.86,38.2,38.8,124714,0
+IDT.US,D,20240904,000000,38.72,39.625,38.71,38.99,65864,0
+IDT.US,D,20240905,000000,39,39.17,38.4,38.98,151768,0
+IDT.US,D,20240906,000000,39.08,39.2,37.4,37.42,68014,0
+IDT.US,D,20240909,000000,37.28,37.5,36.86,37.17,74038,0
+IDT.US,D,20240910,000000,37.37,37.37,36.73,37.18,42205,0
+IDT.US,D,20240911,000000,37.01,37.075,36.12,36.6,56288,0
+IDT.US,D,20240912,000000,36.72,37.06,36.67,36.83,42543,0
+IDT.US,D,20240913,000000,37.06,38.27,36.92,37.7,54326,0
+IDT.US,D,20240916,000000,37.93,38.15,37.5441,38.09,41643,0
+IDT.US,D,20240917,000000,38.38,38.93,38.08,38.47,82699,0
+IDT.US,D,20240918,000000,38.27,39.27,38.17,38.4,63534,0
+IDT.US,D,20240919,000000,38.87,39.3199,38.33,39.18,51857,0
+IDT.US,D,20240920,000000,39.07,39.8499,39.01,39.01,150278,0
+IDT.US,D,20240923,000000,39.12,39.3366,38.5342,39.08,47851,0
+IDT.US,D,20240924,000000,39.21,39.38,38.82,38.9,47724,0
+IDT.US,D,20240925,000000,38.94,38.94,38.19,38.29,57053,0
+IDT.US,D,20240926,000000,38.51,38.7052,38.29,38.31,73141,0
+IDT.US,D,20240927,000000,38.63,38.84,38.2583,38.43,35645,0
+IDT.US,D,20240930,000000,38.56,38.84,37.97,38.17,37745,0
+IDT.US,D,20241001,000000,37.95,37.95,37.55,37.73,57356,0
+IDT.US,D,20241002,000000,37.45,38.3,37.45,37.97,49081,0
+IDT.US,D,20241003,000000,37.88,38.37,37.88,37.94,56572,0
+IDT.US,D,20241004,000000,38.25,38.3699,37.98,38.16,49047,0
+IDT.US,D,20241007,000000,38,38.2746,38,38.1,77721,0
+IDT.US,D,20241008,000000,38.28,38.75,38.02,38.45,120759,0
+IDT.US,D,20241009,000000,38.65,46.8699,38.65,46.58,558088,0
+IDT.US,D,20241010,000000,47,49.6,46.63,47.98,251982,0
+IDT.US,D,20241011,000000,48.1,48.5,47.34,48.01,281645,0
+IDT.US,D,20241014,000000,48,48.91,46.54,46.59,346486,0
+IDT.US,D,20241015,000000,46.66,47.51,46.66,46.77,111208,0
+IDT.US,D,20241016,000000,47.26,47.64,46.82,47.57,155478,0
+IDT.US,D,20241017,000000,47.57,47.6999,46.8,47.15,79826,0
+IDT.US,D,20241018,000000,47.41,47.5,46.75,47.45,76550,0
+IDT.US,D,20241021,000000,47.45,47.45,45.79,46,118158,0
+IDT.US,D,20241022,000000,45.93,46.45,45.535,46.45,68633,0
+IDT.US,D,20241023,000000,46.45,47.06,46.23,47.02,124309,0
+IDT.US,D,20241024,000000,47.12,47.205,46.34,46.72,77380,0
+IDT.US,D,20241025,000000,46.79,46.95,45.58,45.97,74295,0
+IDT.US,D,20241028,000000,46.34,47.07,46.29,46.94,95871,0
+IDT.US,D,20241029,000000,46.64,47.07,46.44,47.07,110756,0
+IDT.US,D,20241030,000000,47.11,47.11,46.53,46.67,79768,0
+IDT.US,D,20241031,000000,46.67,46.93,46.16,46.93,97894,0
+IDT.US,D,20241101,000000,47.03,47.245,46.1,46.48,78585,0
+IDT.US,D,20241104,000000,46.33,46.66,45.7701,46.31,62424,0
+IDT.US,D,20241105,000000,46.31,47.06,46.175,46.95,103644,0
+IDT.US,D,20241106,000000,48.85,50.75,48,50.19,221329,0
+IDT.US,D,20241107,000000,50.19,50.3348,48.76,49.95,107300,0
+IDT.US,D,20241108,000000,50.25,50.435,49.4,50.3,115633,0
+IDT.US,D,20241111,000000,51,51.425,49.8,51.22,104528,0
+IDT.US,D,20241112,000000,50.945,51.87,50.115,51.01,120892,0
+IDT.US,D,20241113,000000,51.07,52.35,50.7575,50.77,83467,0
+IDT.US,D,20241114,000000,50.88,51.24,49.52,49.6,84720,0
+IDT.US,D,20241115,000000,49.47,49.88,49.01,49.37,67791,0
+IDT.US,D,20241118,000000,49.74,50.4,49.56,49.92,86001,0
+IDT.US,D,20241119,000000,49.71,50.19,49.1,49.99,91224,0
+IDT.US,D,20241120,000000,49.945,49.98,49.3,49.45,57035,0
+IDT.US,D,20241121,000000,49.45,50.315,49.015,50.22,71468,0
+IDT.US,D,20241122,000000,50.57,51.58,50.37,51.19,78956,0
+IDT.US,D,20241125,000000,51.63,52.16,51.12,51.16,80558,0
+IDT.US,D,20241126,000000,51.11,52.0196,51.08,51.86,90251,0
+IDT.US,D,20241127,000000,52.2736,52.55,51.6,51.64,60114,0
+IDT.US,D,20241129,000000,51.52,52.21,51.01,51.64,52147,0
+IDT.US,D,20241202,000000,51.55,52.22,50.61,52.11,72764,0
+IDT.US,D,20241203,000000,52,52.16,50.45,50.58,86894,0
+IDT.US,D,20241204,000000,50.645,50.8837,49.89,50.58,96823,0
+IDT.US,D,20241205,000000,53.25,58.77,52.33,53.3,305640,0
+IDT.US,D,20241206,000000,52.96,53.29,49.74,52,195539,0
+IDT.US,D,20241209,000000,51.74,54.25,51.0528,53.24,140581,0
+IDT.US,D,20241210,000000,53.405,54.01,52.04,52.21,106185,0
+IDT.US,D,20241211,000000,51.89,52.425,51.31,51.46,149558,0
+IDT.US,D,20241212,000000,51.375,52.44,50.55,50.6,70315,0
+IDT.US,D,20241213,000000,50.5,51.09,49.66,50.08,70201,0
+IDT.US,D,20241216,000000,50.04,50.29,49.21,49.55,84036,0
+IDT.US,D,20241217,000000,49.125,50.29,49.12,49.56,87277,0
+IDT.US,D,20241218,000000,49.3937,49.9,47.11,47.26,94511,0
+IDT.US,D,20241219,000000,47.31,48.22,47.065,47.87,92442,0
+IDT.US,D,20241220,000000,47.56,48.5,47.17,48.08,119875,0
+IDT.US,D,20241223,000000,48.2,48.38,46.93,47.07,114888,0
+IDT.US,D,20241224,000000,46.5793,48,46.52,47.68,65631,0
+IDT.US,D,20241226,000000,47.8583,48.2,47.455,48.2,123323,0
+IDT.US,D,20241227,000000,48.16,48.16,47.28,47.93,85515,0
+IDT.US,D,20241230,000000,48,48,47.0018,47.27,81882,0
+IDT.US,D,20241231,000000,47.55,47.74,46.99,47.52,67682,0
+IDT.US,D,20250102,000000,47.73,48.06,47.03,47.07,80933,0
+IDT.US,D,20250103,000000,47.245,47.98,46.974,47.76,60712,0
+IDT.US,D,20250106,000000,48,48,46.84,46.87,71648,0
+IDT.US,D,20250107,000000,47.055,47.055,45.56,45.68,81318,0
+IDT.US,D,20250108,000000,45.37,46.15,45.28,46.02,73691,0
+IDT.US,D,20250110,000000,45.36,45.86,44.765,45.71,104027,0
+IDT.US,D,20250113,000000,45.7,46.12,45.27,46.04,59021,0
+IDT.US,D,20250114,000000,46,47.11,46,47.09,88913,0
+IDT.US,D,20250115,000000,47.77,48.37,47.57,48.04,101191,0
+IDT.US,D,20250116,000000,48.01,48.505,47.53,47.53,74723,0
+IDT.US,D,20250117,000000,47.625,48.07,47.43,48.07,74672,0
+IDT.US,D,20250121,000000,48.48,49.03,47.82,47.93,77355,0
+IDT.US,D,20250122,000000,47.955,48.18,47.52,47.93,75264,0
+IDT.US,D,20250123,000000,47.436,48.175,47.01,47.26,67928,0
+IDT.US,D,20250124,000000,47.11,47.6,46.93,47.46,44756,0
+IDT.US,D,20250127,000000,47.6,48.2653,47.24,47.27,64262,0
+IDT.US,D,20250128,000000,47.18,47.72,47.18,47.5,37628,0
+IDT.US,D,20250129,000000,47.41,47.46,46.97,47.11,28751,0
+IDT.US,D,20250130,000000,47.17,47.73,46.84,47.5,49856,0
+IDT.US,D,20250131,000000,47.5,47.85,46.96,47.18,67046,0
+IDT.US,D,20250203,000000,46.37,47.32,46.37,47.19,37477,0
+IDT.US,D,20250204,000000,47.17,47.6782,47.1,47.42,36238,0
+IDT.US,D,20250205,000000,47.9,48.195,47.45,48.12,35873,0
+IDT.US,D,20250206,000000,47.98,49.07,47.98,48.09,56005,0
+IDT.US,D,20250207,000000,48.09,48.58,47.77,48.12,50977,0
+IDT.US,D,20250210,000000,48.5,48.81,47.9,47.96,46915,0
+IDT.US,D,20250211,000000,47.51,48.1,47.28,48.08,37594,0
+IDT.US,D,20250212,000000,47.59,47.9316,47.42,47.68,50759,0
+IDT.US,D,20250213,000000,47.785,48.91,47.785,48.85,62987,0
+IDT.US,D,20250214,000000,48.94,49,48.44,48.6,69125,0
+IDT.US,D,20250218,000000,48.8,48.953,48.6,48.83,40888,0
+IDT.US,D,20250219,000000,48.58,49.21,48.5,49.11,63241,0
+IDT.US,D,20250220,000000,48.65,49.75,48.445,49.51,77107,0
+IDT.US,D,20250221,000000,49.99,50.06,48.61,48.62,81766,0
+IDT.US,D,20250224,000000,48.75,49.465,48.75,49.3,79362,0
+IDT.US,D,20250225,000000,49.66,50.5,49.272,49.77,81027,0
+IDT.US,D,20250226,000000,49.635,49.93,48.97,49.12,33693,0
+IDT.US,D,20250227,000000,48.84,49.27,48.55,48.57,66392,0
+IDT.US,D,20250228,000000,48.75,48.75,48.21,48.56,155536,0
+IDT.US,D,20250303,000000,48.51,48.54,46.98,47.03,111011,0
+IDT.US,D,20250304,000000,46.87,47.454,46.72,46.98,92186,0
+IDT.US,D,20250305,000000,47.41,47.41,45.07,46.51,149362,0
+IDT.US,D,20250306,000000,45.7,46.6026,45.495,46.19,92613,0
+IDT.US,D,20250307,000000,48.29,52.4719,47.32,50.89,255375,0
+IDT.US,D,20250310,000000,50.3,51.5,49.595,50.11,173499,0
+IDT.US,D,20250311,000000,49.85,50.04,48.16,49.4,136973,0
+IDT.US,D,20250312,000000,49.265,49.71,48.16,49,98889,0
+IDT.US,D,20250313,000000,49.43,49.56,47.01,47.55,133447,0
+IDT.US,D,20250314,000000,47.25,47.725,46.39,46.78,238335,0
+IDT.US,D,20250317,000000,47.045,49.35,46.98,48.83,238284,0
+IDT.US,D,20250318,000000,47.1596,50.4176,47.1596,50.32,280745,0
+IDT.US,D,20250319,000000,49.96,51.24,49.76,50.45,141009,0
+IDT.US,D,20250320,000000,50.37,51.0565,49.94,50.95,107673,0
+IDT.US,D,20250321,000000,50.64,50.9,49.785,50.52,174289,0
+IDT.US,D,20250324,000000,50.76,52.25,50.54,52.23,205284,0
+IDT.US,D,20250325,000000,52.22,52.74,51.62,51.82,101756,0
+IDT.US,D,20250326,000000,52.27,52.705,51.96,52.27,84293,0
+IDT.US,D,20250327,000000,51.6285,53,51.6285,52.65,126071,0
+IDT.US,D,20250328,000000,52.46,52.69,51.37,51.82,78077,0
+IDT.US,D,20250331,000000,51.89,52.36,51.24,51.31,128760,0
+IDT.US,D,20250401,000000,51.31,52.88,50.5514,52.6,121178,0
+IDT.US,D,20250402,000000,52.09,53.4207,51.64,52.29,133566,0
+IDT.US,D,20250403,000000,48.98,51.9,46.12,50.9,81335,0
+IDT.US,D,20250404,000000,49.58,50.175,47.67,48.93,146416,0
+IDT.US,D,20250407,000000,47.48,49.85,46.5,47.27,144594,0
+IDT.US,D,20250408,000000,47.57,48.12,45.995,46.41,125709,0
+IDT.US,D,20250409,000000,45.985,49.095,45.345,48.52,177086,0
+IDT.US,D,20250410,000000,48.03,48.25,46.7122,47.72,90355,0
+IDT.US,D,20250411,000000,47.45,49.309,47.2,48.71,134991,0
+IDT.US,D,20250414,000000,49.28,50.58,48.815,49.23,114220,0
+IDT.US,D,20250415,000000,48.645,49.55,48.645,49.09,65793,0
+IDT.US,D,20250416,000000,49.135,49.81,48.54,49,95728,0
+IDT.US,D,20250417,000000,49.055,49.98,49.05,49.32,99056,0
+IDT.US,D,20250421,000000,48.37,48.68,47.2,47.78,81706,0
+IDT.US,D,20250422,000000,48.3,48.79,47.67,48.41,96012,0
+IDT.US,D,20250423,000000,49.61,49.885,48.82,49.18,77228,0
+IDT.US,D,20250424,000000,48.81,50.38,48.81,49.52,73695,0
+IDT.US,D,20250425,000000,48.91,49.26,48.41,48.81,67843,0
+IDT.US,D,20250428,000000,49.16,49.905,48.33,49.48,101862,0
+IDT.US,D,20250429,000000,49.74,50,48.94,49.8,72105,0
+IDT.US,D,20250430,000000,49.68,50.34,49.02,50.25,143874,0
+IDT.US,D,20250501,000000,50.25,51.36,49.67,50.89,98212,0
+IDT.US,D,20250502,000000,51.5074,52.6225,51.4305,52.44,104129,0
+IDT.US,D,20250505,000000,52.1,53.0499,51.99,52.25,112482,0
+IDT.US,D,20250506,000000,52.08,52.94,51.61,52.82,121815,0
+IDT.US,D,20250507,000000,52.99,53.83,52.64,52.92,147982,0
+IDT.US,D,20250508,000000,52.9,54.13,52.9,53.58,171393,0
+IDT.US,D,20250509,000000,53.94,55.495,53.46,55.44,189517,0
+IDT.US,D,20250512,000000,56.455,58.285,56.455,57.8,190524,0
+IDT.US,D,20250513,000000,57.84,58.5599,57.27,57.74,159156,0
+IDT.US,D,20250514,000000,57.63,57.95,57.03,57.58,130407,0
+IDT.US,D,20250515,000000,57.84,59.43,57.61,59.13,153814,0
+IDT.US,D,20250516,000000,59.15,60.91,58.6739,60.82,179241,0
+IDT.US,D,20250519,000000,60.91,62.13,60.325,62.13,122225,0
+IDT.US,D,20250520,000000,62.08,62.53,61.335,61.75,183415,0
+IDT.US,D,20250521,000000,61.16,61.725,60.45,60.65,161564,0
+IDT.US,D,20250522,000000,60.43,61.5664,60.26,61.07,123492,0
+IDT.US,D,20250523,000000,61.031,61.71,60.2543,60.96,134772,0
+IDT.US,D,20250527,000000,61.11,62.4,61.11,62.03,196222,0
+IDT.US,D,20250528,000000,62.455,62.4561,61.4,61.89,132966,0
+IDT.US,D,20250529,000000,61.94,62.675,61.521,62.33,90194,0
+IDT.US,D,20250530,000000,62.355,62.97,61.4,61.59,117076,0
+IDT.US,D,20250602,000000,61.705,61.705,60.07,60.43,273647,0
+IDT.US,D,20250603,000000,60.565,60.565,57.15,58.99,239324,0
+IDT.US,D,20250604,000000,59.07,59.08,58.21,58.86,191441,0
+IDT.US,D,20250605,000000,58.775,60.31,58.775,59.99,251907,0
+IDT.US,D,20250606,000000,60.43,69.67,59.99,68.62,429256,0
+IDT.US,D,20250609,000000,69.445,69.59,64.12,64.98,363554,0
+IDT.US,D,20250610,000000,64.98,65.45,63.61,64.86,218602,0
+IDT.US,D,20250611,000000,65.055,67.04,65.055,66.06,305307,0
+IDT.US,D,20250612,000000,66.13,66.4475,64.16,64.76,288296,0
+IDT.US,D,20250613,000000,64.71,66.06,64.345,66.05,265379,0
+IDT.US,D,20250616,000000,66.61,67.78,66.24,67.26,244575,0
+IDT.US,D,20250617,000000,66.8,68.15,66.25,67.28,294467,0
+IDT.US,D,20250618,000000,67.27,67.345,65.27,66.08,297348,0
+IDT.US,D,20250620,000000,66.37,66.7,63.9701,64.45,877703,0
+IDT.US,D,20250623,000000,65.06,66.11,64.225,66.07,235844,0
+IDT.US,D,20250624,000000,66.7,66.97,65.18,66.47,138183,0
+IDT.US,D,20250625,000000,66.47,67.01,65.82,66.75,202240,0
+IDT.US,D,20250626,000000,66.585,67.295,65.975,67.19,218857,0
+IDT.US,D,20250627,000000,67.235,68.15,67.0823,67.99,332510,0
+IDT.US,D,20250630,000000,68.17,69,67.35,68.32,219549,0
+IDT.US,D,20250701,000000,68.5,69.6096,68.48,69,141389,0
+IDT.US,D,20250702,000000,69,70.13,68,69.88,171147,0
+IDT.US,D,20250703,000000,70.18,71.12,69.76,69.79,121893,0
+IDT.US,D,20250707,000000,70.9,71.045,68.575,68.66,239616,0
+IDT.US,D,20250708,000000,68.7,68.739,64.71,65.83,296341,0
+IDT.US,D,20250709,000000,65.5936,66.27,64.68,64.68,307585,0
+IDT.US,D,20250710,000000,64.66,65.21,61.975,62.48,330864,0
+IDT.US,D,20250711,000000,62.62,62.64,59.82,59.89,196141,0
+IDT.US,D,20250714,000000,59.8,60.0478,58.68,58.97,213339,0
+IDT.US,D,20250715,000000,58.8,59.165,57.65,58.9,268311,0
+IDT.US,D,20250716,000000,58.865,59.25,57.61,57.8,215364,0
+IDT.US,D,20250717,000000,57.68,59.67,56.6901,56.84,234396,0
+IDT.US,D,20250718,000000,56.8,57.18,56.12,56.31,161139,0
+IDT.US,D,20250721,000000,56.705,57.81,56.15,57.51,193740,0
+IDT.US,D,20250722,000000,57.6,57.71,56.68,56.68,146500,0
+IDT.US,D,20250723,000000,56.86,57.19,56.325,57.07,124915,0
+IDT.US,D,20250724,000000,57.04,57.88,55.805,57.41,175600,0
+IDT.US,D,20250725,000000,57.6307,57.6307,56.745,57.13,91668,0
+IDT.US,D,20250728,000000,57.575,57.575,56.69,57.36,121864,0
+IDT.US,D,20250729,000000,57.41,58.13,57.145,57.74,120148,0
+IDT.US,D,20250730,000000,57.825,58.8314,57.6,58.19,144894,0
+IDT.US,D,20250731,000000,58.31,59.425,58.195,58.91,142340,0
+IDT.US,D,20250801,000000,58.66,59.3,57.3664,58.08,125274,0
+IDT.US,D,20250804,000000,58.4525,59.29,57.99,59.29,171912,0
+IDT.US,D,20250805,000000,59.2,59.25,58.49,59.2,139999,0
+IDT.US,D,20250806,000000,59.005,60.11,58.8,59.73,134711,0
+IDT.US,D,20250807,000000,59.85,60.28,58.4611,60.28,115227,0
+IDT.US,D,20250808,000000,60.3,61.28,60.07,60.27,122452,0
+IDT.US,D,20250811,000000,60.4648,61.05,56.5305,59.12,321268,0
+IDT.US,D,20250812,000000,59.515,61.8,59.22,61.28,150559,0
+IDT.US,D,20250813,000000,61.46,63.74,61.46,63.13,166647,0
+IDT.US,D,20250814,000000,62.0001,63.1,61.83,62.63,112163,0
+IDT.US,D,20250815,000000,62.29,62.88,61.67,61.8,117493,0
+IDT.US,D,20250818,000000,62.315,62.99,61.475,62.47,85414,0
+IDT.US,D,20250819,000000,62.31,62.96,62.03,62.6,87655,0
+IDT.US,D,20250820,000000,62.485,63.08,61.97,62.02,84786,0
+IDT.US,D,20250821,000000,62.375,63.24,61.63,62.28,91346,0
+IDT.US,D,20250822,000000,63.0275,64.0254,62.59,63.32,165299,0
+IDT.US,D,20250825,000000,63.32,63.87,62.84,63.18,114324,0
+IDT.US,D,20250826,000000,63.18,63.855,62.45,62.69,117713,0
+IDT.US,D,20250827,000000,62.455,63.44,62.455,63.44,69566,0
+IDT.US,D,20250828,000000,64.085,65.15,63.1575,64.77,107098,0
+IDT.US,D,20250829,000000,64.53,65.03,63.795,64.07,176604,0
+IDT.US,D,20250902,000000,63.635,64.76,63.21,64.06,130052,0
+IDT.US,D,20250903,000000,64.1,64.97,63.72,64.94,106598,0
+IDT.US,D,20250904,000000,64.8313,65.7,64.16,65,121389,0
+IDT.US,D,20250905,000000,64.935,65.85,63.74,64.9,149549,0
+IDT.US,D,20250908,000000,64.9,65.68,64.25,65.42,119614,0
+IDT.US,D,20250909,000000,65.745,66.225,64.751,65.41,113252,0
+IDT.US,D,20250910,000000,65.18,65.1801,63.51,64.21,114024,0
+IDT.US,D,20250911,000000,64.21,65.9,63.9915,65.48,157474,0
+IDT.US,D,20250912,000000,65.884,66.34,64.82,66.34,101686,0
+IDT.US,D,20250915,000000,66.48,69.15,65.86,66.44,238888,0
+IDT.US,D,20250916,000000,66.525,66.97,65.8445,66.34,132600,0
+IDT.US,D,20250917,000000,67.24,68.4254,66.325,66.74,161340,0
+IDT.US,D,20250918,000000,67.28,68.19,66.66,67.91,239401,0
+IDT.US,D,20250919,000000,68,68.49,66.11,66.93,912261,0
+IDT.US,D,20250922,000000,66.865,68.86,66.61,68.3,238269,0
+IDT.US,D,20250923,000000,68.25,68.5,65.98,66.03,232250,0
+IDT.US,D,20250924,000000,65.965,66.27,61.02,61.78,304378,0
+IDT.US,D,20250925,000000,61.7,62.63,61.23,61.75,165315,0
+IDT.US,D,20250926,000000,62.325,63.16,61.7924,62.57,138221,0
+IDT.US,D,20250929,000000,63.2988,64.47,62.2025,64.09,261253,0
+IDT.US,D,20250930,000000,59.72,61.39,52.0001,52.31,697872,0
+IDT.US,D,20251001,000000,52.34,53.06,49.95,50.65,457840,0
+IDT.US,D,20251002,000000,50.83,51.0179,49.25,49.9,343003,0
+IDT.US,D,20251003,000000,50.07,50.13,48.88,49.56,358682,0
+IDT.US,D,20251006,000000,49.52,49.52,47.755,48.54,440280,0
+IDT.US,D,20251007,000000,48.45,48.585,47.584,47.8,308070,0
+IDT.US,D,20251008,000000,47.87,48.595,47.3,47.37,208121,0
+IDT.US,D,20251009,000000,47.01,47.71,46.8001,47.6,219631,0
+IDT.US,D,20251010,000000,47.745,47.85,46.5775,46.64,237816,0
+IDT.US,D,20251013,000000,46.22,46.91,45.72,46.78,284709,0
+IDT.US,D,20251014,000000,47.05,47.32,46.26,47.18,218041,0
+IDT.US,D,20251015,000000,47.18,48.355,47.18,47.9,195020,0
+IDT.US,D,20251016,000000,47.9,48.56,47.64,47.9,249717,0
+IDT.US,D,20251017,000000,48.2467,48.33,47.67,47.76,146736,0
+IDT.US,D,20251020,000000,47.75,49.1,47.75,48.51,188206,0
+IDT.US,D,20251021,000000,48.7727,49.87,48.5401,49.42,165812,0
+IDT.US,D,20251022,000000,49.25,50.32,49.135,49.64,175240,0
+IDT.US,D,20251023,000000,49.775,49.985,49.2901,49.54,144321,0
+IDT.US,D,20251024,000000,50,50.92,49.86,50.68,137019,0
+IDT.US,D,20251027,000000,51,51.25,50.455,50.93,145628,0
+IDT.US,D,20251028,000000,51,51.555,50.72,50.81,134827,0
+IDT.US,D,20251029,000000,50.765,51.28,50.5,51.27,241650,0
+IDT.US,D,20251030,000000,50.9,51.18,50.505,50.7,169977,0
+IDT.US,D,20251031,000000,50.23,51.04,50.23,50.66,132661,0
+IDT.US,D,20251103,000000,50.5,51.195,50.2,51.12,157145,0
+IDT.US,D,20251104,000000,51.06,51.36,50.53,50.63,148684,0
+IDT.US,D,20251105,000000,51.13,51.45,50.62,51.45,104753,0
+IDT.US,D,20251106,000000,50.805,51.3275,50.53,50.69,133509,0
+IDT.US,D,20251107,000000,50.475,51.215,50.1175,50.51,129408,0
+IDT.US,D,20251110,000000,50.5545,51.56,50.5545,51.49,108582,0
+IDT.US,D,20251111,000000,50.895,52.385,50.895,52.29,132795,0
+IDT.US,D,20251112,000000,52.29,52.68,52,52.29,168239,0
+IDT.US,D,20251113,000000,51.92,52.4,51.17,51.48,137358,0
+IDT.US,D,20251114,000000,51.32,51.83,51.13,51.72,120977,0
+IDT.US,D,20251117,000000,52,52.45,51.17,51.17,156440,0
+IDT.US,D,20251118,000000,51.25,51.555,49.64,49.97,173041,0
+IDT.US,D,20251119,000000,49.2239,50.14,48.57,48.68,131391,0
+IDT.US,D,20251120,000000,48.8,49.58,47.96,47.96,111813,0
+IDT.US,D,20251121,000000,47.9,49.8,47.9,49.79,126502,0
+IDT.US,D,20251124,000000,49.79,49.84,48.97,49.16,154874,0
+IDT.US,D,20251125,000000,49.67,50.4,49.42,50.08,129398,0
+IDT.US,D,20251126,000000,49.41,50.44,49.36,50.19,127649,0
+IDT.US,D,20251128,000000,50.11,50.54,49.445,49.77,58480,0
+IDT.US,D,20251201,000000,49.5,50.36,49.48,50.03,128012,0
+IDT.US,D,20251202,000000,49.55,50.01,49.0001,49.02,108341,0
+IDT.US,D,20251203,000000,48.96,50.255,48.96,50.05,125406,0
+IDT.US,D,20251204,000000,49.815,50.83,49.265,50.29,292381,0
+IDT.US,D,20251205,000000,52.48,53.9899,47.795,48.78,447707,0
+IDT.US,D,20251208,000000,48.78,49.38,47.58,48,199559,0
+IDT.US,D,20251209,000000,47.76,49.1,47.3,49.01,190170,0
+IDT.US,D,20251210,000000,49.045,50.93,48.75,50.32,211644,0
+IDT.US,D,20251211,000000,50.15,51.14,50,51.06,192971,0
+IDT.US,D,20251212,000000,51.01,52.72,50.01,52.13,234277,0
+IDT.US,D,20251215,000000,52.23,52.23,50.6,51.1,310831,0
+IDT.US,D,20251216,000000,51.32,53.37,50.95,52.79,286784,0
+IDT.US,D,20251217,000000,52.73,54.08,52.17,52.97,243728,0
+IDT.US,D,20251218,000000,52.56,53.34,50.93,51.37,244852,0
+IDT.US,D,20251219,000000,51.405,51.59,50.6,51.47,1162193,0
+IDT.US,D,20251222,000000,51.38,52.5,51.38,51.78,147994,0
+IDT.US,D,20251223,000000,51.74,52.245,50.875,51.46,124549,0
+IDT.US,D,20251224,000000,51.35,51.65,50.9825,51.38,67455,0
+IDT.US,D,20251226,000000,51.34,52,51.34,51.98,108789,0
+IDT.US,D,20251229,000000,51.9435,52.28,51.67,51.8,132906,0
+IDT.US,D,20251230,000000,51.26,52.415,51.2,51.34,100880,0
+IDT.US,D,20251231,000000,51.06,51.73,51.02,51.21,92020,0
+IDT.US,D,20260102,000000,51,51.21,50.26,50.57,118134,0
+IDT.US,D,20260105,000000,50.86,51.55,50.4246,51.14,131670,0
+IDT.US,D,20260106,000000,50.75,51.5,50.26,51.48,159400,0
+IDT.US,D,20260107,000000,51.375,52.07,51.03,52.06,145617,0
+IDT.US,D,20260108,000000,51.52,52.495,51.52,52.05,144286,0
+IDT.US,D,20260109,000000,51.72,51.9,49.92,50.94,158731,0
+IDT.US,D,20260112,000000,50.5,51.38,50.5,51.38,115827,0
+IDT.US,D,20260113,000000,51.12,51.14,50.09,51.04,163453,0
+IDT.US,D,20260114,000000,51.0828,52.17,50.8,52.05,148369,0
+IDT.US,D,20260115,000000,52.25,52.25,51,51.32,175237,0
+IDT.US,D,20260116,000000,51.0351,51.28,50.02,50.04,143555,0
+IDT.US,D,20260120,000000,49.36,49.96,48.92,49.15,125574,0
+IDT.US,D,20260121,000000,49.14,49.86,48.99,49.58,192226,0
+IDT.US,D,20260122,000000,50.024,50.26,49.18,49.22,139465,0
+IDT.US,D,20260123,000000,49.32,49.32,48.225,48.32,133224,0
+IDT.US,D,20260126,000000,48.32,48.77,47.765,48.01,121233,0
+IDT.US,D,20260127,000000,47.9359,48.36,47.5,48.36,123408,0
+IDT.US,D,20260128,000000,48.835,48.835,47.68,47.68,109067,0
+IDT.US,D,20260129,000000,47.735,48.22,47.08,48.12,95484,0
+IDT.US,D,20260130,000000,48.25,48.935,47.995,48.63,124735,0
+IDT.US,D,20260202,000000,49,49.65,48.63,49.08,111919,0
+IDT.US,D,20260203,000000,48.73,48.85,46.63,47.32,156758,0
+IDT.US,D,20260204,000000,47.16,49.27,47.16,48.78,188618,0
+IDT.US,D,20260205,000000,49.2,49.75,48.21,48.48,133976,0
+IDT.US,D,20260206,000000,47.895,48.875,47.895,48.26,176122,0
+IDT.US,D,20260209,000000,48.735,48.735,47.71,48.21,118928,0
+IDT.US,D,20260210,000000,47.76,49.71,47.76,49.03,158715,0
+IDT.US,D,20260211,000000,48.915,49.345,47.955,48.33,125261,0
+IDT.US,D,20260212,000000,48.685,48.685,47,47.76,173696,0
+IDT.US,D,20260213,000000,47.82,49.19,47.7,48.76,219226,0
+IDT.US,D,20260217,000000,48.99,49.87,48.56,48.76,366873,0
+IDT.US,D,20260218,000000,48.585,48.96,47.89,48.63,133034,0
diff --git a/daily/us/nyse stocks/1/iggy.us.txt b/daily/us/nyse stocks/1/iggy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a733a42a25c78dcb36c622ff6d138e015bb5856
--- /dev/null
+++ b/daily/us/nyse stocks/1/iggy.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGGY.US,D,20250918,000000,30.4609,30.4609,30.25,30.4609,327,0
+IGGY.US,D,20250923,000000,30.64,30.65,30.36,30.4046,4263,0
+IGGY.US,D,20250925,000000,29.9072,29.9072,29.8509,29.8509,201,0
+IGGY.US,D,20250926,000000,29.785,29.8846,29.75,29.8846,376,0
+IGGY.US,D,20250930,000000,29.9472,30.0211,29.9472,30.0211,100,0
+IGGY.US,D,20251001,000000,30.18,30.1967,30.18,30.1967,168,0
+IGGY.US,D,20251003,000000,30.7,30.7,30.6642,30.6642,117,0
+IGGY.US,D,20251006,000000,30.8272,30.95,30.8272,30.8802,1875,0
+IGGY.US,D,20251007,000000,30.5572,30.5572,30.5199,30.5199,207,0
+IGGY.US,D,20251008,000000,30.675,30.7066,30.675,30.7066,301,0
+IGGY.US,D,20251009,000000,30.43,30.4336,30.381,30.4329,605,0
+IGGY.US,D,20251013,000000,30.09,30.09,30.0823,30.0823,443,0
+IGGY.US,D,20251016,000000,29.95,30.02,29.95,29.9503,232,0
+IGGY.US,D,20251028,000000,30.92,31.03,30.8873,30.8873,4439,0
+IGGY.US,D,20251030,000000,30.4448,30.4448,30.4015,30.4015,1639,0
+IGGY.US,D,20251031,000000,30.28,30.455,30.28,30.3699,6217,0
+IGGY.US,D,20251104,000000,29.8875,29.8875,29.74,29.7403,1765,0
+IGGY.US,D,20251105,000000,29.84,29.84,29.8074,29.8074,343,0
+IGGY.US,D,20251106,000000,29.28,29.28,29.2378,29.2378,2000,0
+IGGY.US,D,20251113,000000,29.16,29.16,28.9518,28.9518,171,0
+IGGY.US,D,20251117,000000,28.43,28.43,28.4071,28.4071,111,0
+IGGY.US,D,20251119,000000,28.08,28.1,28.049,28.049,1318,0
+IGGY.US,D,20251121,000000,27.52,27.7552,27.52,27.7552,180,0
+IGGY.US,D,20251125,000000,28.23,28.3221,28.23,28.3221,300,0
+IGGY.US,D,20251204,000000,29.11,29.11,29.08,29.0856,3251,0
+IGGY.US,D,20251205,000000,29.22,29.22,29.1427,29.1427,516,0
+IGGY.US,D,20251209,000000,29.01,29.01,29.01,29.01,935,0
+IGGY.US,D,20251210,000000,28.92,29.21,28.92,29.21,1030,0
+IGGY.US,D,20251211,000000,29.55,29.55,29.3578,29.3578,100,0
+IGGY.US,D,20251215,000000,29.04,29.04,29.0043,29.0043,231,0
+IGGY.US,D,20251216,000000,28.88,28.9107,28.88,28.9107,447,0
+IGGY.US,D,20251217,000000,28.67,28.67,28.4507,28.4507,109,0
+IGGY.US,D,20251218,000000,28.82,28.8313,28.82,28.8313,100,0
+IGGY.US,D,20251219,000000,29.025,29.047,28.99,29.047,644,0
+IGGY.US,D,20251229,000000,29.55,29.55,29.2257,29.2257,252,0
+IGGY.US,D,20251231,000000,29.28,29.28,29.0838,29.0838,176,0
+IGGY.US,D,20260105,000000,30,30,29.9141,29.9141,311,0
+IGGY.US,D,20260108,000000,29.77,29.77,29.685,29.685,102,0
+IGGY.US,D,20260123,000000,29.428,29.4598,29.428,29.4598,260,0
+IGGY.US,D,20260130,000000,29.18,29.18,28.8252,28.8252,2323,0
+IGGY.US,D,20260205,000000,28.4,28.4,28.2377,28.2377,120,0
+IGGY.US,D,20260211,000000,29.3384,29.3384,29.225,29.225,1040,0
+IGGY.US,D,20260212,000000,29.21,29.21,28.7274,28.7274,639,0
+IGGY.US,D,20260213,000000,28.8299,28.8638,28.8299,28.8638,540,0
+IGGY.US,D,20260218,000000,29,29,29,29,114,0
diff --git a/daily/us/nyse stocks/1/igr.us.txt b/daily/us/nyse stocks/1/igr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7b325b34545ca30cbab273d5ba701b9bb33dd24
--- /dev/null
+++ b/daily/us/nyse stocks/1/igr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGR.US,D,20050225,000000,5.00727,5.0714,5.00297,5.06729,699480.6072156248,0
+IGR.US,D,20050228,000000,5.08907,5.08907,5.0293,5.05083,752950.2726283583,0
+IGR.US,D,20050301,000000,5.05083,5.10648,5.05083,5.10648,980473.8144356355,0
+IGR.US,D,20050302,000000,5.09847,5.10648,5.08042,5.09847,673556.4093185664,0
+IGR.US,D,20050303,000000,5.10267,5.10648,5.07587,5.0849,677025.6469583084,0
+IGR.US,D,20050304,000000,5.09847,5.12332,5.08907,5.11391,818918.4333843137,0
+IGR.US,D,20050307,000000,5.12834,5.12834,5.09847,5.09847,795778.0059191454,0
+IGR.US,D,20050308,000000,5.10648,5.10648,5.08907,5.08907,626341.9007774896,0
+IGR.US,D,20050309,000000,5.08907,5.09334,5.02449,5.03751,733279.082802932,0
+IGR.US,D,20050310,000000,5.02449,5.0849,5.00297,5.05083,645093.4041923935,0
+IGR.US,D,20050311,000000,5.05083,5.0849,5.00297,5.01573,610827.5645997225,0
+IGR.US,D,20050314,000000,5.02449,5.0551,5.00727,5.0551,516382.4315174369,0
+IGR.US,D,20050315,000000,5.06729,5.09847,5.03751,5.05083,535595.9269376069,0
+IGR.US,D,20050316,000000,5.05994,5.06413,4.94231,4.95533,679813.7149902583,0
+IGR.US,D,20050317,000000,4.92917,4.95533,4.9033,4.94231,689985.0599068189,0
+IGR.US,D,20050318,000000,4.93921,4.93921,4.88597,4.9033,597177.3124432926,0
+IGR.US,D,20050321,000000,4.92053,4.92053,4.79998,4.81683,550879.267112746,0
+IGR.US,D,20050322,000000,4.82604,4.83861,4.74805,4.75214,694622.1703599615,0
+IGR.US,D,20050323,000000,4.73053,4.73053,4.56636,4.72246,1324202.3127746964,0
+IGR.US,D,20050324,000000,4.70058,4.88597,4.70058,4.80398,646936.0002135012,0
+IGR.US,D,20050328,000000,4.7568,4.76089,4.70058,4.75214,734435.1372161902,0
+IGR.US,D,20050329,000000,4.76089,4.82994,4.63571,4.65302,432135.50335200893,0
+IGR.US,D,20050330,000000,4.66567,4.70942,4.60563,4.70942,450429.31236165634,0
+IGR.US,D,20050331,000000,4.74376,4.79523,4.71361,4.76545,447425.289927223,0
+IGR.US,D,20050401,000000,4.80846,4.85658,4.76992,4.84318,545568.5078518938,0
+IGR.US,D,20050404,000000,4.86057,4.86057,4.79998,4.84318,633504.9256595871,0
+IGR.US,D,20050405,000000,4.79998,4.84318,4.79998,4.81683,487456.3599859501,0
+IGR.US,D,20050406,000000,4.82994,4.86057,4.81683,4.848,340939.3559069622,0
+IGR.US,D,20050407,000000,4.86057,4.87295,4.83861,4.86468,468474.93496843573,0
+IGR.US,D,20050408,000000,4.83861,4.87295,4.83861,4.86468,425655.7968777486,0
+IGR.US,D,20050411,000000,4.86057,4.88179,4.83499,4.86922,394876.3853250495,0
+IGR.US,D,20050412,000000,4.83861,4.91623,4.83499,4.9033,350441.34961585293,0
+IGR.US,D,20050413,000000,4.934,4.93921,4.88179,4.9033,368730.86102544033,0
+IGR.US,D,20050414,000000,4.91159,4.91159,4.83861,4.85183,272434.53672191704,0
+IGR.US,D,20050415,000000,4.83861,4.86922,4.83499,4.84318,336777.13025927584,0
+IGR.US,D,20050418,000000,4.82604,4.86922,4.78202,4.80846,348589.0839946279,0
+IGR.US,D,20050419,000000,4.83499,4.848,4.80846,4.84318,438162.88742109033,0
+IGR.US,D,20050420,000000,4.84318,4.848,4.80846,4.82604,319661.9380631336,0
+IGR.US,D,20050421,000000,4.86057,4.86057,4.82149,4.82994,373815.9962837119,0
+IGR.US,D,20050422,000000,4.82994,4.85183,4.82149,4.82994,233077.11547091976,0
+IGR.US,D,20050425,000000,4.82604,4.87295,4.82604,4.87295,408302.08787889616,0
+IGR.US,D,20050426,000000,4.99451,5.06729,4.96027,5.01945,3738600.466842186,0
+IGR.US,D,20050427,000000,5.0551,5.09847,5.03751,5.0849,1736901.9199039163,0
+IGR.US,D,20050428,000000,5.10267,5.10267,5.03751,5.05994,936269.774729097,0
+IGR.US,D,20050429,000000,5.08907,5.10267,5.06413,5.07587,799713.5331642436,0
+IGR.US,D,20050502,000000,5.09334,5.11011,5.08907,5.10648,1211719.0778856128,0
+IGR.US,D,20050503,000000,5.12332,5.12332,5.08042,5.09847,1341796.687376284,0
+IGR.US,D,20050504,000000,5.10267,5.13236,5.08907,5.12332,1239714.719006412,0
+IGR.US,D,20050505,000000,5.13236,5.13236,5.09847,5.10648,1144817.2635187556,0
+IGR.US,D,20050506,000000,5.11011,5.11932,5.0714,5.09847,1053631.8600740456,0
+IGR.US,D,20050509,000000,5.13236,5.17656,5.11391,5.17173,1348969.3818585193,0
+IGR.US,D,20050510,000000,5.18875,5.19305,5.14166,5.15515,1252910.4999574763,0
+IGR.US,D,20050511,000000,5.17173,5.17656,5.11391,5.13236,862439.1546830451,0
+IGR.US,D,20050512,000000,5.14166,5.15032,5.09847,5.13691,909880.36162669,0
+IGR.US,D,20050513,000000,5.15515,5.15925,5.11011,5.13236,861035.9882669465,0
+IGR.US,D,20050516,000000,5.15515,5.15515,5.12834,5.13236,696242.3655785208,0
+IGR.US,D,20050517,000000,5.13236,5.14595,5.11391,5.13691,791838.1810740074,0
+IGR.US,D,20050518,000000,5.12332,5.16465,5.11011,5.14166,1057545.8993188944,0
+IGR.US,D,20050519,000000,5.15925,5.19305,5.14595,5.17656,878865.6564712928,0
+IGR.US,D,20050520,000000,5.17656,5.17656,5.12332,5.15515,669162.1132682044,0
+IGR.US,D,20050523,000000,5.17656,5.17656,5.12834,5.15925,868918.8611573055,0
+IGR.US,D,20050524,000000,5.15925,5.16465,5.10267,5.12834,959185.6525917023,0
+IGR.US,D,20050525,000000,5.10648,5.11391,5.05083,5.06729,1037652.3086908994,0
+IGR.US,D,20050526,000000,5.08042,5.09847,5.05994,5.09334,492094.54483911017,0
+IGR.US,D,20050527,000000,5.10267,5.13236,5.09847,5.13236,465238.842131367,0
+IGR.US,D,20050531,000000,5.14166,5.15925,5.10648,5.15032,544161.0438357553,0
+IGR.US,D,20050601,000000,5.16465,5.22691,5.15515,5.22691,824933.9990532426,0
+IGR.US,D,20050602,000000,5.27578,5.27578,5.20597,5.22691,930016.7666574249,0
+IGR.US,D,20050603,000000,5.22691,5.24432,5.19305,5.20981,706887.52090051,0
+IGR.US,D,20050606,000000,5.24916,5.24916,5.19305,5.20981,677490.862163627,0
+IGR.US,D,20050607,000000,5.26294,5.27578,5.22691,5.24432,1596173.7830911984,0
+IGR.US,D,20050608,000000,5.26294,5.27578,5.24432,5.27056,802700.3651984773,0
+IGR.US,D,20050609,000000,5.26294,5.27578,5.22691,5.25865,557834.9327924498,0
+IGR.US,D,20050610,000000,5.24432,5.27578,5.22691,5.27056,667542.9924496424,0
+IGR.US,D,20050613,000000,5.26685,5.30137,5.24432,5.28565,823773.6470399647,0
+IGR.US,D,20050614,000000,5.29272,5.29272,5.25421,5.26294,716377.6962092585,0
+IGR.US,D,20050615,000000,5.26685,5.28071,5.25421,5.27578,553889.7359472442,0
+IGR.US,D,20050616,000000,5.22292,5.24432,5.19722,5.22292,766142.8303795318,0
+IGR.US,D,20050617,000000,5.22691,5.26294,5.20981,5.22691,673089.0453131926,0
+IGR.US,D,20050620,000000,5.22691,5.22691,5.18419,5.20597,602735.1837069952,0
+IGR.US,D,20050621,000000,5.20597,5.20597,5.11391,5.13691,887425.4013693637,0
+IGR.US,D,20050622,000000,5.10648,5.14166,5.09847,5.11011,902468.0759417574,0
+IGR.US,D,20050623,000000,5.11011,5.13691,5.09847,5.13236,618001.3334819246,0
+IGR.US,D,20050624,000000,5.13691,5.14166,5.10648,5.11391,604119.0109228389,0
+IGR.US,D,20050627,000000,5.14166,5.18056,5.11391,5.17656,1121902.4600563296,0
+IGR.US,D,20050628,000000,5.20198,5.23129,5.18056,5.22691,687910.3934830456,0
+IGR.US,D,20050629,000000,5.22691,5.26294,5.20981,5.24023,699244.2392129293,0
+IGR.US,D,20050630,000000,5.27056,5.27056,5.23556,5.26294,574495.6537833982,0
+IGR.US,D,20050701,000000,5.26685,5.29626,5.25421,5.28834,619640.8679006986,0
+IGR.US,D,20050705,000000,5.32204,5.32204,5.29272,5.30137,631432.4080358488,0
+IGR.US,D,20050706,000000,5.31814,5.35303,5.30137,5.34865,715451.563398661,0
+IGR.US,D,20050707,000000,5.38441,5.38441,5.29272,5.36661,570323.7585355742,0
+IGR.US,D,20050708,000000,5.34373,5.4005,5.34373,5.4005,630042.1344199099,0
+IGR.US,D,20050711,000000,5.4005,5.40489,5.37481,5.4005,749471.3653885092,0
+IGR.US,D,20050712,000000,5.40954,5.41353,5.37481,5.39185,717530.5274224742,0
+IGR.US,D,20050713,000000,5.39576,5.39576,5.37481,5.37975,826101.8718666332,0
+IGR.US,D,20050714,000000,5.41763,5.41763,5.27578,5.29272,778412.4785201505,0
+IGR.US,D,20050715,000000,5.31814,5.38785,5.27578,5.38785,620086.7439058227,0
+IGR.US,D,20050718,000000,5.38785,5.39576,5.31023,5.37481,711057.2673482989,0
+IGR.US,D,20050719,000000,5.34373,5.37481,5.33841,5.35303,696018.8903759752,0
+IGR.US,D,20050720,000000,5.37139,5.41353,5.33015,5.4005,659433.4211567154,0
+IGR.US,D,20050721,000000,5.40489,5.40489,5.33433,5.34865,699244.2392129293,0
+IGR.US,D,20050722,000000,5.37975,5.38441,5.33841,5.37975,467787.31896056887,0
+IGR.US,D,20050725,000000,5.40954,5.42126,5.36235,5.39576,615923.4438581188,0
+IGR.US,D,20050726,000000,5.42833,5.43345,5.34865,5.38441,889960.9853984157,0
+IGR.US,D,20050727,000000,5.4005,5.41353,5.37481,5.40489,492553.313644364,0
+IGR.US,D,20050728,000000,5.40489,5.44743,5.4005,5.44303,589765.0267583498,0
+IGR.US,D,20050729,000000,5.44743,5.46119,5.42126,5.42833,542553.7414173457,0
+IGR.US,D,20050801,000000,5.44743,5.46975,5.43345,5.45718,601110.6908883657,0
+IGR.US,D,20050802,000000,5.51256,5.51982,5.46529,5.50707,726101.0163206799,0
+IGR.US,D,20050803,000000,5.5337,5.56004,5.50707,5.56004,777258.5729069273,0
+IGR.US,D,20050804,000000,5.51618,5.5337,5.41353,5.44303,1083251.994013454,0
+IGR.US,D,20050805,000000,5.42833,5.42833,5.13691,5.20597,1784811.5652529527,0
+IGR.US,D,20050808,000000,5.20981,5.20981,4.93921,4.98548,2382679.716904074,0
+IGR.US,D,20050809,000000,5.00297,5.11011,5.00297,5.10648,1186011.9087909446,0
+IGR.US,D,20050810,000000,5.17656,5.20981,5.06413,5.0849,962891.2582341497,0
+IGR.US,D,20050811,000000,5.11391,5.20597,5.0849,5.20597,860811.4386643731,0
+IGR.US,D,20050812,000000,5.19305,5.24432,5.16465,5.22691,683746.0190353141,0
+IGR.US,D,20050815,000000,5.24432,5.29626,5.20981,5.28071,753415.487833687,0
+IGR.US,D,20050816,000000,5.28834,5.31023,5.28565,5.30137,764297.011158412,0
+IGR.US,D,20050817,000000,5.24432,5.24916,5.17173,5.19722,799937.0083667993,0
+IGR.US,D,20050818,000000,5.17656,5.18419,5.08042,5.15515,810343.6468860479,0
+IGR.US,D,20050819,000000,5.15515,5.16716,5.10267,5.12834,469421.48137928545,0
+IGR.US,D,20050822,000000,5.14166,5.14595,5.09847,5.12332,675402.2285397167,0
+IGR.US,D,20050823,000000,5.12834,5.15032,5.12332,5.13236,501810.3441504393,0
+IGR.US,D,20050824,000000,5.13236,5.16465,5.11391,5.13236,753415.487833687,0
+IGR.US,D,20050825,000000,5.14166,5.15032,5.10648,5.15032,703873.8288659794,0
+IGR.US,D,20050826,000000,5.15515,5.16716,5.12834,5.14166,441174.43065559596,0
+IGR.US,D,20050829,000000,5.14166,5.15925,5.09334,5.15515,435605.81539178855,0
+IGR.US,D,20050830,000000,5.14166,5.16716,5.12834,5.15925,456212.8076279297,0
+IGR.US,D,20050831,000000,5.17656,5.22292,5.14595,5.22292,510604.3082512412,0
+IGR.US,D,20050901,000000,5.22691,5.32204,5.20981,5.30137,605968.0533440418,0
+IGR.US,D,20050902,000000,5.36235,5.36235,5.305,5.3265,430759.1969362475,0
+IGR.US,D,20050906,000000,5.39576,5.40954,5.33841,5.38785,693463.9671466782,0
+IGR.US,D,20050907,000000,5.37975,5.4005,5.36661,5.38785,530974.9324846567,0
+IGR.US,D,20050908,000000,5.38785,5.40489,5.37481,5.38441,605740.2805414159,0
+IGR.US,D,20050909,000000,5.38785,5.41353,5.37975,5.38785,519169.4251493795,0
+IGR.US,D,20050912,000000,5.38441,5.40489,5.36661,5.37975,397655.8581568895,0
+IGR.US,D,20050913,000000,5.34373,5.37481,5.31814,5.35303,568241.5713117186,0
+IGR.US,D,20050914,000000,5.37481,5.37481,5.27056,5.31023,874226.3972181153,0
+IGR.US,D,20050915,000000,5.31814,5.33841,5.30137,5.33433,595089.7532193795,0
+IGR.US,D,20050916,000000,5.26294,5.29272,5.19722,5.22691,578886.7266336976,0
+IGR.US,D,20050919,000000,5.19305,5.20981,5.09334,5.18056,1049224.671223564,0
+IGR.US,D,20050920,000000,5.24432,5.30137,5.24432,5.29626,769152.2248140227,0
+IGR.US,D,20050921,000000,5.32204,5.32204,5.19305,5.22292,881880.4229058106,0
+IGR.US,D,20050922,000000,5.20981,5.26294,5.15925,5.26294,699244.2392129293,0
+IGR.US,D,20050923,000000,5.30137,5.30137,5.20981,5.24916,705034.1808792573,0
+IGR.US,D,20050926,000000,5.21799,5.28834,5.21799,5.28071,542093.8982120844,0
+IGR.US,D,20050927,000000,5.33841,5.33841,5.20981,5.25865,702487.8528501006,0
+IGR.US,D,20050928,000000,5.25865,5.27578,5.21799,5.24432,656659.3203249127,0
+IGR.US,D,20050929,000000,5.23556,5.29626,5.22691,5.29626,625184.7719642542,0
+IGR.US,D,20050930,000000,5.36235,5.38441,5.27578,5.37481,898997.7639019677,0
+IGR.US,D,20051003,000000,5.37975,5.42833,5.37481,5.41353,592085.730784946,0
+IGR.US,D,20051004,000000,5.43345,5.44303,5.37975,5.39576,529814.5804713786,0
+IGR.US,D,20051005,000000,5.39576,5.39576,5.33433,5.36235,637447.9737047778,0
+IGR.US,D,20051006,000000,5.33015,5.35843,5.26294,5.29272,595332.5676221598,0
+IGR.US,D,20051007,000000,5.24432,5.30137,5.22691,5.27578,606662.1157519836,0
+IGR.US,D,20051010,000000,5.49263,5.49263,5.22691,5.24432,538847.0613748605,0
+IGR.US,D,20051011,000000,5.25421,5.30137,5.24432,5.26685,628185.5711986249,0
+IGR.US,D,20051012,000000,5.24432,5.24432,5.06729,5.09847,1122823.2208669402,0
+IGR.US,D,20051013,000000,5.09847,5.11391,5.06729,5.10648,821461.5382134583,0
+IGR.US,D,20051014,000000,5.07587,5.23556,5.07587,5.21799,831184.8583248798,0
+IGR.US,D,20051017,000000,5.22292,5.25421,5.19722,5.24432,534443.095724391,0
+IGR.US,D,20051018,000000,5.18056,5.19722,5.14166,5.15032,509685.69624070596,0
+IGR.US,D,20051019,000000,5.18056,5.18056,5.09334,5.16465,503894.68017433,0
+IGR.US,D,20051020,000000,5.13691,5.15515,5.06729,5.08907,581896.1210681782,0
+IGR.US,D,20051021,000000,5.10648,5.13236,5.08907,5.10648,485606.2431647601,0
+IGR.US,D,20051024,000000,5.0714,5.17173,5.0714,5.12332,811284.8212968505,0
+IGR.US,D,20051025,000000,5.12332,5.15925,5.09847,5.13236,607824.6165653167,0
+IGR.US,D,20051026,000000,5.11391,5.15032,5.10648,5.11011,613832.6614341532,0
+IGR.US,D,20051027,000000,5.11391,5.13236,5.0551,5.0714,415472.6335610659,0
+IGR.US,D,20051028,000000,5.12332,5.18056,5.09847,5.15925,465238.842131367,0
+IGR.US,D,20051031,000000,5.19305,5.20597,5.15515,5.16716,581218.1746603984,0
+IGR.US,D,20051101,000000,5.15925,5.16465,5.09847,5.14166,496947.6096947262,0
+IGR.US,D,20051102,000000,5.14166,5.22691,5.11011,5.22691,589540.4771557866,0
+IGR.US,D,20051103,000000,5.24023,5.27578,5.21799,5.24432,665688.5780284024,0
+IGR.US,D,20051104,000000,5.24432,5.25865,5.18056,5.20981,521481.5339758657,0
+IGR.US,D,20051107,000000,5.22691,5.24916,5.20597,5.24023,604814.1477308084,0
+IGR.US,D,20051108,000000,5.22691,5.23129,5.19305,5.20981,445573.02430600807,0
+IGR.US,D,20051109,000000,5.27578,5.27578,5.20981,5.21389,505049.66018757084,0
+IGR.US,D,20051110,000000,5.20198,5.25865,5.19722,5.23129,550656.8663102079,0
+IGR.US,D,20051111,000000,5.24023,5.26294,5.21799,5.24432,333534.59102211194,0
+IGR.US,D,20051114,000000,5.26294,5.27056,5.21799,5.23129,402046.9310072192,0
+IGR.US,D,20051115,000000,5.20981,5.25421,5.20198,5.24023,457829.77964644664,0
+IGR.US,D,20051116,000000,5.20981,5.22691,5.11391,5.13236,537919.8541642455,0
+IGR.US,D,20051117,000000,5.11391,5.17656,5.11391,5.16716,630042.1344199099,0
+IGR.US,D,20051118,000000,5.18419,5.18419,5.13236,5.17173,532136.3588979723,0
+IGR.US,D,20051121,000000,5.16716,5.19305,5.15925,5.17656,520338.3723627774,0
+IGR.US,D,20051122,000000,5.25421,5.25421,5.17173,5.24432,587683.9139345117,0
+IGR.US,D,20051123,000000,5.23556,5.25865,5.21389,5.21799,461539.68288897426,0
+IGR.US,D,20051125,000000,5.20981,5.25421,5.19305,5.24916,187942.64535371395,0
+IGR.US,D,20051128,000000,5.26294,5.27578,5.20981,5.23556,529588.9564687778,0
+IGR.US,D,20051129,000000,5.25865,5.25865,5.21389,5.25865,479592.8262958461,0
+IGR.US,D,20051130,000000,5.25865,5.27056,5.20597,5.24432,408759.7822841425,0
+IGR.US,D,20051201,000000,5.24432,5.31023,5.23129,5.28565,656202.7003196838,0
+IGR.US,D,20051202,000000,5.305,5.35303,5.28834,5.33841,428675.9353123642,0
+IGR.US,D,20051205,000000,5.35843,5.36235,5.33841,5.33841,478894.46628784423,0
+IGR.US,D,20051206,000000,5.37481,5.4005,5.35843,5.38785,543242.4318252504,0
+IGR.US,D,20051207,000000,5.40489,5.40489,5.33841,5.35843,477274.2710692748,0
+IGR.US,D,20051208,000000,5.4005,5.44303,5.37481,5.41353,557834.9327924498,0
+IGR.US,D,20051209,000000,5.43345,5.43875,5.4005,5.40489,361314.27774045785,0
+IGR.US,D,20051212,000000,5.38785,5.44303,5.38441,5.40954,462458.29489948926,0
+IGR.US,D,20051213,000000,5.44303,5.44743,5.37139,5.42126,549723.212699508,0
+IGR.US,D,20051214,000000,5.38785,5.4839,5.38785,5.45319,767998.3192008196,0
+IGR.US,D,20051215,000000,5.51618,5.51618,5.38441,5.41353,712678.5369668758,0
+IGR.US,D,20051216,000000,5.43875,5.44743,5.35303,5.42833,489086.22480463696,0
+IGR.US,D,20051219,000000,5.46975,5.47402,5.42425,5.42833,436548.0642025681,0
+IGR.US,D,20051220,000000,5.43875,5.47402,5.42425,5.42425,449971.6179563999,0
+IGR.US,D,20051221,000000,5.42833,5.50344,5.42833,5.46119,516382.4315174369,0
+IGR.US,D,20051222,000000,5.53016,5.543,5.49263,5.51982,537461.0853589817,0
+IGR.US,D,20051223,000000,5.543,5.6077,5.52467,5.59076,536301.8077457112,0
+IGR.US,D,20051227,000000,5.63822,5.65096,5.57446,5.57446,568471.4929143391,0
+IGR.US,D,20051228,000000,5.57446,5.61179,5.51982,5.56516,386322.012427026,0
+IGR.US,D,20051229,000000,5.59828,5.59828,5.53815,5.55585,319661.9380631336,0
+IGR.US,D,20051230,000000,5.60249,5.6077,5.55585,5.6077,414997.7487556299,0
+IGR.US,D,20060103,000000,5.59076,5.71109,5.57446,5.70654,738598.4372639043,0
+IGR.US,D,20060104,000000,5.78091,5.84651,5.72031,5.7943,908024.8728054225,0
+IGR.US,D,20060105,000000,5.78091,5.84651,5.77605,5.82465,864749.1147095065,0
+IGR.US,D,20060106,000000,5.85052,5.91045,5.81515,5.89473,897853.5278888517,0
+IGR.US,D,20060109,000000,5.91436,6.02339,5.89473,6.02339,880475.1076897172,0
+IGR.US,D,20060110,000000,5.99209,5.99637,5.92339,5.96983,983710.981672752,0
+IGR.US,D,20060111,000000,5.96983,5.96983,5.79916,5.8361,807336.4012515922,0
+IGR.US,D,20060112,000000,5.79916,5.81972,5.64271,5.81972,846461.7520999542,0
+IGR.US,D,20060113,000000,5.73409,5.78091,5.7001,5.74675,487456.3599859501,0
+IGR.US,D,20060117,000000,5.74675,5.89473,5.72878,5.84651,827017.2606771259,0
+IGR.US,D,20060118,000000,5.78499,5.85461,5.75093,5.8361,558061.6311950581,0
+IGR.US,D,20060119,000000,5.78499,5.85052,5.78091,5.83164,545323.5446490784,0
+IGR.US,D,20060120,000000,5.86634,5.86634,5.75772,5.78872,491634.7016338389,0
+IGR.US,D,20060123,000000,5.7367,5.81021,5.72878,5.78091,638145.2593127823,0
+IGR.US,D,20060124,000000,5.78091,5.85052,5.77605,5.82817,468717.7493712162,0
+IGR.US,D,20060125,000000,5.86188,5.91436,5.84093,5.85461,628185.5711986249,0
+IGR.US,D,20060126,000000,5.86634,5.8804,5.7943,5.82465,546721.3390650995,0
+IGR.US,D,20060127,000000,5.85461,5.89473,5.82817,5.85461,429841.6593257197,0
+IGR.US,D,20060130,000000,5.90115,5.92722,5.85052,5.91045,520558.62436528056,0
+IGR.US,D,20060131,000000,5.85461,5.92339,5.85461,5.91045,519643.23555479787,0
+IGR.US,D,20060201,000000,5.92722,6.01953,5.90645,5.9611,657357.6803329347,0
+IGR.US,D,20060202,000000,5.96565,6.01509,5.94621,6.01509,633977.6616650183,0
+IGR.US,D,20060203,000000,6.01509,6.01509,5.97515,6.01005,662916.6259966246,0
+IGR.US,D,20060206,000000,6.01005,6.01005,5.90115,5.918,490701.0480231491,0
+IGR.US,D,20060207,000000,5.92722,5.92722,5.78091,5.80639,718466.3298332093,0
+IGR.US,D,20060208,000000,5.78499,5.81515,5.7367,5.81021,604814.1477308084,0
+IGR.US,D,20060209,000000,5.84651,5.86634,5.78872,5.81515,475198.5302454839,0
+IGR.US,D,20060210,000000,5.85052,5.8804,5.81972,5.8804,383297.5763923706,0
+IGR.US,D,20060213,000000,5.90645,5.92339,5.81972,5.82817,481213.0215144155,0
+IGR.US,D,20060214,000000,5.85052,5.85052,5.77605,5.84093,638837.172920689,0
+IGR.US,D,20060215,000000,5.89473,5.9798,5.81972,5.92722,466865.48375000124,0
+IGR.US,D,20060216,000000,5.88522,5.95003,5.86188,5.93178,440006.5578422155,0
+IGR.US,D,20060217,000000,5.98315,5.98752,5.87091,5.93178,486531.3015753703,0
+IGR.US,D,20060221,000000,5.95692,5.96983,5.90115,5.93178,472878.9006189052,0
+IGR.US,D,20060222,000000,5.95003,6.01509,5.93689,6.01005,640463.8145393435,0
+IGR.US,D,20060223,000000,6.01509,6.02339,5.95319,6.02339,766379.1983822576,0
+IGR.US,D,20060224,000000,6.02784,6.02784,5.9798,5.99637,493239.8552522336,0
+IGR.US,D,20060227,000000,6.03667,6.11066,5.97515,6.03212,541393.3894040475,0
+IGR.US,D,20060228,000000,6.11988,6.11988,6.03212,6.05147,788592.4186367908,0
+IGR.US,D,20060301,000000,6.10547,6.1437,6.08247,6.12666,752023.0654177435,0
+IGR.US,D,20060302,000000,6.15954,6.15954,6.08664,6.12666,698090.3335997161,0
+IGR.US,D,20060303,000000,6.13143,6.19963,6.08664,6.16883,672389.6109051835,0
+IGR.US,D,20060306,000000,6.19053,6.22924,6.13589,6.22924,942060.7907954528,0
+IGR.US,D,20060307,000000,6.24404,6.24404,5.97515,6.02339,897387.2382835157,0
+IGR.US,D,20060308,000000,5.98752,6.02339,5.89473,5.98315,809425.0348755227,0
+IGR.US,D,20060309,000000,6.06979,6.06979,5.99637,6.04849,620086.7439058227,0
+IGR.US,D,20060310,000000,6.08247,6.14863,6.04143,6.08247,557125.8287843333,0
+IGR.US,D,20060313,000000,6.16447,6.19053,6.05967,6.06394,653874.4754930051,0
+IGR.US,D,20060314,000000,6.04143,6.16447,6.04143,6.15954,583747.312289406,0
+IGR.US,D,20060315,000000,6.1815,6.24795,6.16447,6.19574,595781.6668272963,0
+IGR.US,D,20060316,000000,6.22924,6.26527,6.19963,6.26527,793218.7850898186,0
+IGR.US,D,20060317,000000,6.25941,6.26527,6.19963,6.21715,687443.0294776818,0
+IGR.US,D,20060320,000000,6.30296,6.31116,6.21947,6.26852,993904.8889895495,0
+IGR.US,D,20060321,000000,6.33983,6.33983,6.25187,6.25941,905021.9247710167,0
+IGR.US,D,20060322,000000,6.25187,6.28975,6.22924,6.26852,711272.1473507447,0
+IGR.US,D,20060323,000000,6.30296,6.31598,6.24795,6.27373,678175.2549714918,0
+IGR.US,D,20060324,000000,6.26527,6.31598,6.23856,6.28612,560837.8808268657,0
+IGR.US,D,20060327,000000,6.3561,6.3561,6.26527,6.27373,808733.1212675959,0
+IGR.US,D,20060328,000000,6.28612,6.33319,6.26852,6.27726,713134.0825720872,0
+IGR.US,D,20060329,000000,6.3479,6.39353,6.30296,6.31598,721008.3602623261,0
+IGR.US,D,20060330,000000,6.36392,6.36811,6.29877,6.30296,671487.1148948505,0
+IGR.US,D,20060331,000000,6.29877,6.32511,6.26852,6.31598,501344.0545451133,0
+IGR.US,D,20060403,000000,6.3479,6.36392,6.31598,6.35191,577268.680215143,0
+IGR.US,D,20060404,000000,6.32511,6.40777,6.32511,6.37287,749244.6669859008,0
+IGR.US,D,20060405,000000,6.36811,6.53778,6.36811,6.51628,859194.4666458563,0
+IGR.US,D,20060406,000000,6.60266,6.60266,6.50289,6.53778,934198.3315053561,0
+IGR.US,D,20060407,000000,6.54133,6.55295,6.44322,6.47366,858962.3962432006,0
+IGR.US,D,20060410,000000,6.53778,6.53778,6.45402,6.50289,824239.936645311,0
+IGR.US,D,20060411,000000,6.50289,6.5214,6.42061,6.42061,1121445.84005105,0
+IGR.US,D,20060412,000000,6.45738,6.45738,6.39639,6.44964,747160.3309620101,0
+IGR.US,D,20060413,000000,6.45402,6.45738,6.19963,6.22924,892064.6606225311,0
+IGR.US,D,20060417,000000,6.23325,6.27726,5.88522,5.9611,2374798.992813709,0
+IGR.US,D,20060418,000000,5.85806,6.06979,5.81021,6.03212,1556818.5106401152,0
+IGR.US,D,20060419,000000,6.00055,6.156,5.99209,6.10024,880475.1076897172,0
+IGR.US,D,20060420,000000,6.04849,6.21715,6.04849,6.19963,713134.0825720872,0
+IGR.US,D,20060421,000000,6.25187,6.28612,6.21417,6.27373,501810.3441504393,0
+IGR.US,D,20060424,000000,6.3066,6.3066,6.17897,6.19053,561067.8024295165,0
+IGR.US,D,20060425,000000,6.21715,6.21715,6.07949,6.1143,479358.60709317564,0
+IGR.US,D,20060426,000000,6.09084,6.1437,6.08247,6.11988,452500.75558538723,0
+IGR.US,D,20060427,000000,6.06394,6.19963,6.06394,6.1815,440930.541852798,0
+IGR.US,D,20060428,000000,6.22924,6.24404,6.1815,6.21947,364089.4529722378,0
+IGR.US,D,20060501,000000,6.19963,6.24404,6.15954,6.20495,616152.291060732,0
+IGR.US,D,20060502,000000,6.25187,6.28975,6.19963,6.25187,679813.7149902583,0
+IGR.US,D,20060503,000000,6.28612,6.28612,6.19963,6.21715,517095.8331256135,0
+IGR.US,D,20060504,000000,6.21715,6.25187,6.21715,6.23325,450197.24195899075,0
+IGR.US,D,20060505,000000,6.23856,6.36392,6.23856,6.31116,465933.9789393263,0
+IGR.US,D,20060508,000000,6.30296,6.3479,6.26852,6.33319,442097.34026618116,0
+IGR.US,D,20060509,000000,6.33319,6.38477,6.33319,6.37686,531439.073289978,0
+IGR.US,D,20060510,000000,6.38086,6.51628,6.34391,6.51628,853413.120179618,0
+IGR.US,D,20060511,000000,6.53778,6.53778,6.34391,6.38477,676347.7005505387,0
+IGR.US,D,20060512,000000,6.40171,6.40171,6.23325,6.27373,532360.9085005355,0
+IGR.US,D,20060515,000000,6.28975,6.31598,6.22924,6.28612,492784.3096470122,0
+IGR.US,D,20060516,000000,6.33983,6.3589,6.30296,6.33042,447425.289927223,0
+IGR.US,D,20060517,000000,6.3066,6.3066,6.08247,6.12666,753644.3350363305,0
+IGR.US,D,20060518,000000,6.13858,6.18644,6.12285,6.13143,448806.9683430519,0
+IGR.US,D,20060519,000000,6.13143,6.156,5.93689,6.04849,713368.301774788,0
+IGR.US,D,20060522,000000,5.99209,6.01509,5.74107,5.8977,1124912.9288907873,0
+IGR.US,D,20060523,000000,5.90115,5.95692,5.85806,5.8804,714977.7529932224,0
+IGR.US,D,20060524,000000,5.91436,5.91436,5.72402,5.76237,869375.4811625242,0
+IGR.US,D,20060525,000000,5.76237,5.89473,5.76237,5.88867,693922.7359519422,0
+IGR.US,D,20060526,000000,5.918,6.04849,5.90645,6.02339,589993.873960973,0
+IGR.US,D,20060530,000000,6.01005,6.06394,5.99209,6.00568,533522.3349138511,0
+IGR.US,D,20060531,000000,6.02784,6.07482,6.01005,6.05147,511760.36266446917,0
+IGR.US,D,20060601,000000,6.0552,6.19053,6.0552,6.15954,785592.6938024174,0
+IGR.US,D,20060602,000000,6.22924,6.28156,6.22924,6.26527,734666.1332188384,0
+IGR.US,D,20060605,000000,6.29877,6.29877,6.156,6.156,825856.9086638379,0
+IGR.US,D,20060606,000000,6.18644,6.18644,5.95319,6.00055,784655.8169916751,0
+IGR.US,D,20060607,000000,6.03667,6.03667,5.93689,5.9611,667771.8396522757,0
+IGR.US,D,20060608,000000,5.918,5.98315,5.90115,5.95319,764297.011158412,0
+IGR.US,D,20060609,000000,6.03212,6.12666,6.00055,6.07482,516624.17152020993,0
+IGR.US,D,20060612,000000,6.15954,6.16883,5.95003,5.95003,462922.43570481054,0
+IGR.US,D,20060613,000000,5.918,5.93689,5.75408,5.81021,809192.9644728773,0
+IGR.US,D,20060614,000000,5.81972,5.84651,5.77605,5.79916,543939.7174332244,0
+IGR.US,D,20060615,000000,5.88522,6.04143,5.85461,6.04143,546247.528659681,0
+IGR.US,D,20060616,000000,6.07482,6.08247,5.95319,6.00568,355759.6296767976,0
+IGR.US,D,20060619,000000,6.0552,6.0552,5.92722,5.92722,444408.37469266,0
+IGR.US,D,20060620,000000,5.95319,5.99209,5.918,5.96565,394418.69091981323,0
+IGR.US,D,20060621,000000,5.9611,5.98752,5.918,5.9798,433057.3385625665,0
+IGR.US,D,20060622,000000,5.9611,5.96565,5.89473,5.8977,482365.85272763134,0
+IGR.US,D,20060623,000000,5.8977,5.96565,5.86188,5.95692,482594.6999302545,0
+IGR.US,D,20060626,000000,5.95319,5.96983,5.90645,5.92722,462458.29489948926,0
+IGR.US,D,20060627,000000,5.96565,5.9798,5.90645,5.918,489086.22480463696,0
+IGR.US,D,20060628,000000,5.99637,5.99637,5.93689,5.95692,413852.43834250653,0
+IGR.US,D,20060629,000000,5.96565,6.12666,5.95692,6.12666,478664.5446852136,0
+IGR.US,D,20060630,000000,6.12666,6.15954,6.10024,6.14863,744391.6021302849,0
+IGR.US,D,20060703,000000,6.15283,6.23856,6.15283,6.23325,274522.0959458503,0
+IGR.US,D,20060705,000000,6.28156,6.31598,6.22924,6.27373,591391.6683770042,0
+IGR.US,D,20060706,000000,6.3589,6.3589,6.28975,6.33983,638145.2593127823,0
+IGR.US,D,20060707,000000,6.28975,6.35191,6.28156,6.30296,497178.60569736426,0
+IGR.US,D,20060710,000000,6.31598,6.33983,6.28612,6.33042,538620.3629722724,0
+IGR.US,D,20060711,000000,6.39639,6.39639,6.33319,6.3561,606202.2725467223,0
+IGR.US,D,20060712,000000,6.3589,6.38086,6.33319,6.33319,469638.5101817764,0
+IGR.US,D,20060713,000000,6.36392,6.36392,6.28156,6.33319,510604.3082512412,0
+IGR.US,D,20060714,000000,6.30296,6.33042,6.1815,6.1815,504355.59777962905,0
+IGR.US,D,20060717,000000,6.13589,6.19963,6.1143,6.156,525407.3916208668,0
+IGR.US,D,20060718,000000,6.1815,6.26527,6.16447,6.2539,392101.21009323926,0
+IGR.US,D,20060719,000000,6.29877,6.42061,6.29421,6.40171,460839.1740809374,0
+IGR.US,D,20060720,000000,6.39353,6.39639,6.33042,6.33319,588390.8691426134,0
+IGR.US,D,20060721,000000,6.36811,6.36811,6.28156,6.28975,521945.6747811769,0
+IGR.US,D,20060724,000000,6.31598,6.37686,6.30296,6.34391,470557.12219230155,0
+IGR.US,D,20060725,000000,6.38904,6.50289,6.37686,6.47366,604119.0109228389,0
+IGR.US,D,20060726,000000,6.48717,6.53778,6.43895,6.53323,783499.762578437,0
+IGR.US,D,20060727,000000,6.53778,6.5578,6.42061,6.42061,1195735.2289024368,0
+IGR.US,D,20060728,000000,6.45402,6.51628,6.44964,6.51052,499036.2433186466,0
+IGR.US,D,20060731,000000,6.5214,6.53778,6.47366,6.50716,523569.09319977876,0
+IGR.US,D,20060801,000000,6.50716,6.50716,6.42061,6.48241,658967.1315513692,0
+IGR.US,D,20060802,000000,6.48241,6.59345,6.47366,6.58872,732590.3923950476,0
+IGR.US,D,20060803,000000,6.58872,6.59828,6.50716,6.57018,518476.437141435,0
+IGR.US,D,20060804,000000,6.60528,6.66829,6.60266,6.62473,455285.6004173047,0
+IGR.US,D,20060807,000000,6.641,6.641,6.57018,6.60266,506910.52100889565,0
+IGR.US,D,20060808,000000,6.60528,6.60528,6.42061,6.55295,569633.9937276723,0
+IGR.US,D,20060809,000000,6.60528,6.60528,6.55295,6.56673,499504.68172402796,0
+IGR.US,D,20060810,000000,6.58872,6.58872,6.52335,6.53778,586297.9379186329,0
+IGR.US,D,20060811,000000,6.58339,6.59828,6.45402,6.51628,600886.1412857926,0
+IGR.US,D,20060814,000000,6.59828,6.59828,6.54133,6.58872,470557.12219230155,0
+IGR.US,D,20060815,000000,6.60528,6.67284,6.60528,6.641,553432.0415419979,0
+IGR.US,D,20060816,000000,6.6936,6.72384,6.65357,6.72384,654804.9059036727,0
+IGR.US,D,20060817,000000,6.70422,6.74097,6.6936,6.72784,513387.0042831034,0
+IGR.US,D,20060818,000000,6.78323,6.78323,6.70077,6.75038,502047.78655317245,0
+IGR.US,D,20060821,000000,6.75401,6.78787,6.71026,6.76805,761052.323121203,0
+IGR.US,D,20060822,000000,6.75959,6.84196,6.72384,6.84196,970524.8703216332,0
+IGR.US,D,20060823,000000,6.88291,6.88291,6.75401,6.78787,952227.8381119533,0
+IGR.US,D,20060824,000000,6.80138,6.80138,6.71026,6.77178,805955.797235781,0
+IGR.US,D,20060825,000000,6.77718,6.79262,6.66299,6.67284,887425.4013693637,0
+IGR.US,D,20060828,000000,6.6936,6.78323,6.6936,6.77178,870998.8995811262,0
+IGR.US,D,20060829,000000,6.81488,6.8455,6.76239,6.79262,639757.9337312491,0
+IGR.US,D,20060830,000000,6.84196,6.89231,6.81488,6.84959,1205914.094618999,0
+IGR.US,D,20060831,000000,6.87722,6.95178,6.85926,6.94556,773782.8888670903,0
+IGR.US,D,20060901,000000,7.00075,7.00364,6.96027,6.9771,894374.6206490127,0
+IGR.US,D,20060905,000000,6.9718,7.08535,6.94556,7.05519,795778.0059191454,0
+IGR.US,D,20060906,000000,7.06478,7.06478,6.88291,6.89687,950391.6884909105,0
+IGR.US,D,20060907,000000,6.8642,6.88291,6.75401,6.77718,977944.6768066582,0
+IGR.US,D,20060908,000000,6.82344,6.95523,6.79262,6.95523,657811.077138131,0
+IGR.US,D,20060911,000000,6.95523,7.01174,6.85926,6.99265,711517.1105535602,0
+IGR.US,D,20060912,000000,7.04561,7.22395,7.03687,7.11085,1048763.753618255,0
+IGR.US,D,20060913,000000,7.15078,7.23344,7.11085,7.21008,1145511.3259267884,0
+IGR.US,D,20060914,000000,7.21008,7.23344,7.16995,7.19648,901082.0999258483,0
+IGR.US,D,20060915,000000,7.19648,7.36468,7.19648,7.2794,1066814.748225122,0
+IGR.US,D,20060918,000000,7.22905,7.29914,7.19648,7.19648,983257.5848675455,0
+IGR.US,D,20060919,000000,7.23808,7.2794,7.19172,7.24191,1136252.1466208294,0
+IGR.US,D,20060920,000000,7.25083,7.26014,7.12295,7.18809,1291793.036403169,0
+IGR.US,D,20060921,000000,7.15078,7.21901,7.03368,7.09084,1261234.951253031,0
+IGR.US,D,20060922,000000,7.03368,7.08535,6.98129,7.01527,868442.9019518418,0
+IGR.US,D,20060925,000000,6.96817,7.16995,6.96817,7.06841,919375.9089355058,0
+IGR.US,D,20060926,000000,7.08089,7.11988,7.05148,7.05148,828405.3854930399,0
+IGR.US,D,20060927,000000,7.05519,7.1143,7.05519,7.09783,701335.0216368748,0
+IGR.US,D,20060928,000000,7.1143,7.16995,7.101,7.16484,520094.4835599694,0
+IGR.US,D,20060929,000000,7.29153,7.29153,7.17611,7.22395,704116.6432687598,0
+IGR.US,D,20061002,000000,7.26014,7.375,7.24191,7.32687,894823.719854149,0
+IGR.US,D,20061003,000000,7.35144,7.43634,7.32054,7.38644,1232307.8053216478,0
+IGR.US,D,20061004,000000,7.42629,7.47198,7.39725,7.47198,1075145.645920519,0
+IGR.US,D,20061005,000000,7.47607,7.59327,7.41223,7.56775,1257071.651205246,0
+IGR.US,D,20061006,000000,7.54329,7.60658,7.54329,7.58842,807110.7772490114,0
+IGR.US,D,20061009,000000,7.59799,7.74637,7.59799,7.63673,1018211.0404680531,0
+IGR.US,D,20061010,000000,7.64269,7.68345,7.63376,7.67126,880253.7812871865,0
+IGR.US,D,20061011,000000,7.66251,7.69798,7.64798,7.66558,687672.9510803326,0
+IGR.US,D,20061012,000000,7.67126,7.69798,7.42629,7.52457,1177444.6430929024,0
+IGR.US,D,20061013,000000,7.52457,7.57466,7.5214,7.54329,736742.9484426368,0
+IGR.US,D,20061016,000000,7.6021,7.66558,7.56775,7.65935,488853.08000197395,0
+IGR.US,D,20061017,000000,7.63376,7.73678,7.63376,7.69798,607590.3973626262,0
+IGR.US,D,20061018,000000,7.69798,7.76107,7.68019,7.68019,589993.873960973,0
+IGR.US,D,20061019,000000,7.63673,7.71751,7.61996,7.62332,688598.0094909327,0
+IGR.US,D,20061020,000000,7.60658,7.67778,7.57102,7.66251,628185.5711986249,0
+IGR.US,D,20061023,000000,7.66251,7.67778,7.59327,7.59799,543242.4318252504,0
+IGR.US,D,20061024,000000,7.61225,7.67778,7.6021,7.61996,707339.8433056889,0
+IGR.US,D,20061025,000000,7.69229,7.75632,7.67126,7.69798,752023.0654177435,0
+IGR.US,D,20061026,000000,7.7635,7.89809,7.73678,7.85117,708744.084121795,0
+IGR.US,D,20061027,000000,7.85852,7.86336,7.77662,7.77662,618694.321489869,0
+IGR.US,D,20061030,000000,7.77977,7.81655,7.77662,7.79858,573342.8225701723,0
+IGR.US,D,20061031,000000,7.81915,7.91576,7.79514,7.87966,603197.1757122814,0
+IGR.US,D,20061101,000000,7.89315,7.99628,7.87966,7.90637,850854.9737502987,0
+IGR.US,D,20061102,000000,7.93699,7.95216,7.73678,7.77356,970058.580716287,0
+IGR.US,D,20061103,000000,7.77356,7.80184,7.18809,7.34076,2478269.085999445,0
+IGR.US,D,20061106,000000,7.35144,7.61225,7.35144,7.5551,885582.8053482459,0
+IGR.US,D,20061107,000000,7.64269,7.64269,7.44006,7.4962,897618.234286174,0
+IGR.US,D,20061108,000000,7.43634,7.47198,7.26014,7.32687,1227919.955671199,0
+IGR.US,D,20061109,000000,7.29153,7.31022,7.21901,7.23344,1184388.4903722415,0
+IGR.US,D,20061110,000000,7.21008,7.41754,7.21008,7.41223,677944.2589688336,0
+IGR.US,D,20061113,000000,7.42629,7.47198,7.40572,7.44611,558975.9456055333,0
+IGR.US,D,20061114,000000,7.40199,7.57466,7.40199,7.54329,658513.7347461828,0
+IGR.US,D,20061115,000000,7.578,7.61996,7.5551,7.6021,728652.7163499142,0
+IGR.US,D,20061116,000000,7.6021,7.75632,7.6021,7.63376,700638.810428908,0
+IGR.US,D,20061117,000000,7.66251,7.66251,7.57466,7.58842,565240.7720773176,0
+IGR.US,D,20061120,000000,7.57466,7.78482,7.57466,7.64269,709208.2249271062,0
+IGR.US,D,20061121,000000,7.61681,7.72794,7.61681,7.68838,606437.5661494102,0
+IGR.US,D,20061122,000000,7.68838,7.85852,7.68838,7.74255,1002933.0722930218,0
+IGR.US,D,20061124,000000,7.79858,7.83871,7.73202,7.79048,259466.52857333695,0
+IGR.US,D,20061127,000000,7.78482,7.85852,7.74255,7.79048,816602.0269577573,0
+IGR.US,D,20061128,000000,7.75632,7.8469,7.74637,7.83396,626341.9007774896,0
+IGR.US,D,20061129,000000,7.85852,7.96705,7.85852,7.95216,622407.447932419,0
+IGR.US,D,20061130,000000,7.98213,8.1343,7.98213,8.09167,702029.0840448368,0
+IGR.US,D,20061201,000000,8.12816,8.19667,8.1103,8.17526,861035.9882669465,0
+IGR.US,D,20061204,000000,8.1923,8.30798,8.15385,8.26425,646013.0906029261,0
+IGR.US,D,20061205,000000,8.31757,8.39836,8.28974,8.30798,701562.7944395005,0
+IGR.US,D,20061206,000000,8.38076,8.38076,8.1923,8.25288,657811.077138131,0
+IGR.US,D,20061207,000000,8.30371,8.30371,8.219,8.219,561295.575232102,0
+IGR.US,D,20061208,000000,8.2258,8.29309,8.15385,8.16604,529126.9644634814,0
+IGR.US,D,20061211,000000,8.16251,8.31227,8.15385,8.28974,564538.1144692658,0
+IGR.US,D,20061212,000000,8.37565,8.42237,8.32725,8.40739,706191.3096925331,0
+IGR.US,D,20061213,000000,8.5229,8.53072,8.44472,8.48222,829330.4439036298,0
+IGR.US,D,20061214,000000,8.5229,8.5874,8.488,8.53536,1080700.2939840886,0
+IGR.US,D,20061215,000000,8.60722,8.72682,8.5685,8.60359,699720.1984183828,0
+IGR.US,D,20061218,000000,8.61803,8.62536,8.5874,8.60359,672863.4213106119,0
+IGR.US,D,20061219,000000,8.69508,8.69508,8.51368,8.61261,684890.2550484401,0
+IGR.US,D,20061220,000000,8.63589,8.78191,8.59624,8.7488,804571.9700199169,0
+IGR.US,D,20061221,000000,8.7488,8.78826,8.71881,8.74339,682591.0390220935,0
+IGR.US,D,20061222,000000,8.7488,8.76628,8.57308,8.7097,583285.3202840996,0
+IGR.US,D,20061226,000000,8.68046,8.87752,8.68046,8.84009,632126.4704437905,0
+IGR.US,D,20061227,000000,8.8308,9.06646,8.8308,9.03202,567088.7400984927,0
+IGR.US,D,20061228,000000,9.08974,9.15022,9.02364,9.10833,567315.438501101,0
+IGR.US,D,20061229,000000,9.33637,9.3494,9.24051,9.26471,741847.422901133,0
+IGR.US,D,20070103,000000,9.24051,9.25354,8.86261,8.94918,1610287.1016528516,0
+IGR.US,D,20070104,000000,8.94268,8.94918,8.46984,8.50596,1560064.2730774123,0
+IGR.US,D,20070105,000000,8.46984,8.46984,8.00707,8.21566,3213874.2448290605,0
+IGR.US,D,20070108,000000,8.28489,8.60182,8.2258,8.58181,1202222.4561769008,0
+IGR.US,D,20070109,000000,8.64595,8.66139,8.22236,8.49497,1139724.6074607049,0
+IGR.US,D,20070110,000000,8.51832,8.5229,8.20011,8.35193,913593.48806924,0
+IGR.US,D,20070111,000000,8.34149,8.50596,8.34149,8.46434,1017966.0772653489,0
+IGR.US,D,20070112,000000,8.5443,8.63589,8.49497,8.58181,686971.3678722883,0
+IGR.US,D,20070116,000000,8.63589,8.71518,8.50223,8.57308,910804.3456372726,0
+IGR.US,D,20070117,000000,8.5685,8.73315,8.5685,8.72218,775173.162483019,0
+IGR.US,D,20070118,000000,8.7488,8.7488,8.58181,8.62871,749471.3653885092,0
+IGR.US,D,20070119,000000,8.72682,8.72682,8.57754,8.63226,636763.580896923,0
+IGR.US,D,20070122,000000,8.59624,8.65684,8.5685,8.60722,633504.9256595871,0
+IGR.US,D,20070123,000000,8.59624,8.74786,8.59624,8.72218,739294.6484718609,0
+IGR.US,D,20070124,000000,8.71881,8.82157,8.69508,8.77448,1080700.2939840886,0
+IGR.US,D,20070125,000000,8.77448,8.92778,8.77448,8.86261,823322.3990347831,0
+IGR.US,D,20070126,000000,8.90264,9.03853,8.88309,8.99293,829798.8823089908,0
+IGR.US,D,20070129,000000,8.99293,9.03853,8.91755,8.98455,646936.0002135012,0
+IGR.US,D,20070130,000000,8.98455,9.01248,8.89799,8.95756,674244.0253264335,0
+IGR.US,D,20070131,000000,8.89799,9.15022,8.88309,9.05807,702029.0840448368,0
+IGR.US,D,20070201,000000,9.10182,9.22003,9.05807,9.086,612459.5782184242,0
+IGR.US,D,20070202,000000,9.09438,9.14929,8.9892,8.9892,638377.3297154277,0
+IGR.US,D,20070205,000000,9.07949,9.10462,8.95289,9.086,587683.9139345117,0
+IGR.US,D,20070206,000000,8.87752,9.22003,8.87752,9.10182,1034411.9182537403,0
+IGR.US,D,20070207,000000,9.17628,9.20608,9.06646,9.10833,806656.3060438178,0
+IGR.US,D,20070208,000000,9.12789,9.1623,8.93242,8.93242,683979.1638379872,0
+IGR.US,D,20070209,000000,8.97059,9.07202,8.58181,8.71881,1152223.1028038154,0
+IGR.US,D,20070212,000000,8.76628,8.78826,8.06543,8.25725,2934795.61843108,0
+IGR.US,D,20070213,000000,8.1708,8.5229,8.16604,8.45021,1636151.1331492108,0
+IGR.US,D,20070214,000000,8.453,8.59624,8.38887,8.53536,944587.7796244152,0
+IGR.US,D,20070215,000000,8.49497,8.61803,8.4329,8.53072,747160.3309620101,0
+IGR.US,D,20070216,000000,8.53536,8.54877,8.3132,8.38887,806185.7188384015,0
+IGR.US,D,20070220,000000,8.35193,8.60182,8.31757,8.56227,1089494.2580850117,0
+IGR.US,D,20070221,000000,8.46984,8.54877,8.4329,8.5229,1095045.6829486596,0
+IGR.US,D,20070222,000000,8.5229,8.69508,8.45021,8.61261,1137874.490639323,0
+IGR.US,D,20070223,000000,8.63589,8.73315,8.59624,8.61261,783031.324173076,0
+IGR.US,D,20070226,000000,8.66139,8.7097,8.46984,8.46984,771032.4248355721,0
+IGR.US,D,20070227,000000,8.45021,8.45021,6.12285,7.73678,4461001.249520476,0
+IGR.US,D,20070228,000000,7.88822,8.12315,7.79858,8.09167,1631358.234694546,0
+IGR.US,D,20070301,000000,7.88822,8.01034,7.35546,7.92041,1871529.6134466638,0
+IGR.US,D,20070302,000000,7.83396,7.92041,7.77662,7.83396,883501.6925244179,0
+IGR.US,D,20070305,000000,7.69798,7.69798,7.27392,7.29153,3338620.6814585165,0
+IGR.US,D,20070306,000000,7.32054,7.71259,7.28462,7.6546,1504276.0524379257,0
+IGR.US,D,20070307,000000,7.6021,7.72319,7.59327,7.65935,742304.0429063617,0
+IGR.US,D,20070308,000000,7.62817,7.88413,7.62817,7.84381,793919.2938978454,0
+IGR.US,D,20070309,000000,7.86737,8.04057,7.85117,7.93224,620792.6247139068,0
+IGR.US,D,20070312,000000,7.9462,8.06989,7.93224,8.06711,780024.0785386,0
+IGR.US,D,20070313,000000,8.09513,8.09513,7.60658,7.74255,1039262.834309412,0
+IGR.US,D,20070314,000000,7.71751,7.81013,7.6021,7.79048,1261234.951253031,0
+IGR.US,D,20070315,000000,7.84381,7.88822,7.73678,7.86336,703643.9072633286,0
+IGR.US,D,20070316,000000,7.86737,7.91576,7.75632,7.82306,613138.5990262114,0
+IGR.US,D,20070319,000000,7.81655,7.93224,7.80184,7.81013,603661.3165176027,0
+IGR.US,D,20070320,000000,7.77662,7.95216,7.7676,7.9462,556202.919173748,0
+IGR.US,D,20070321,000000,7.96222,8.18792,7.9462,8.12816,771460.0360404793,0
+IGR.US,D,20070322,000000,8.26425,8.26425,8.07735,8.2312,1402210.200068468,0
+IGR.US,D,20070323,000000,8.24246,8.25725,8.18792,8.2312,858726.028240475,0
+IGR.US,D,20070326,000000,8.20011,8.22236,8.07735,8.12816,620320.9631085033,0
+IGR.US,D,20070327,000000,8.03472,8.06711,7.9556,8.00186,563382.0600560277,0
+IGR.US,D,20070328,000000,7.91121,7.97049,7.85117,7.92041,422651.7744433354,0
+IGR.US,D,20070329,000000,7.90637,8.06989,7.90637,8.03472,483066.361535648,0
+IGR.US,D,20070330,000000,8.00186,8.14892,7.95216,8.12816,456911.1676359316,0
+IGR.US,D,20070402,000000,8.14892,8.26425,8.1156,8.22236,547182.2566703783,0
+IGR.US,D,20070403,000000,8.31757,8.39399,8.26425,8.34149,503195.2457663208,0
+IGR.US,D,20070404,000000,8.38076,8.42591,8.31757,8.38076,471023.4117976579,0
+IGR.US,D,20070405,000000,8.45021,8.57754,8.39399,8.50596,649248.1090400077,0
+IGR.US,D,20070409,000000,8.58181,8.63226,8.51032,8.63226,661296.4307780653,0
+IGR.US,D,20070410,000000,8.63589,8.68046,8.56227,8.61803,645330.8465951065,0
+IGR.US,D,20070411,000000,8.63589,8.73315,8.5443,8.56227,553889.7359472442,0
+IGR.US,D,20070412,000000,8.50596,8.63589,8.49497,8.60359,507363.91781410226,0
+IGR.US,D,20070413,000000,8.63589,8.63589,8.4785,8.5874,723782.4610941086,0
+IGR.US,D,20070416,000000,8.54877,8.69508,8.49237,8.51832,780265.8185413831,0
+IGR.US,D,20070417,000000,8.58181,8.78826,8.5443,8.63589,814518.7653338942,0
+IGR.US,D,20070418,000000,8.63589,8.71881,8.5685,8.68046,802951.7748013474,0
+IGR.US,D,20070419,000000,8.53807,8.60359,8.51832,8.57308,599253.0532670834,0
+IGR.US,D,20070420,000000,8.57308,8.71881,8.5578,8.58181,848076.5753184562,0
+IGR.US,D,20070423,000000,8.5874,8.63589,8.52887,8.60182,639757.9337312491,0
+IGR.US,D,20070424,000000,8.5578,8.61803,8.53807,8.58181,722164.4146755642,0
+IGR.US,D,20070425,000000,8.55417,8.69508,8.55417,8.61803,759426.7559025763,0
+IGR.US,D,20070426,000000,8.66772,8.66772,8.51032,8.51032,536301.8077457112,0
+IGR.US,D,20070427,000000,8.51032,8.55417,8.50596,8.52887,339563.0494911907,0
+IGR.US,D,20070430,000000,8.5874,8.5874,8.37128,8.38076,530052.0228740815,0
+IGR.US,D,20070501,000000,8.36493,8.45021,8.28062,8.33218,593699.4796034506,0
+IGR.US,D,20070502,000000,8.33218,8.49237,8.33218,8.45021,502970.6961637475,0
+IGR.US,D,20070503,000000,8.43792,8.49674,8.39399,8.4329,436308.4729998302,0
+IGR.US,D,20070504,000000,8.45021,8.53072,8.45021,8.4785,363616.7169668268,0
+IGR.US,D,20070507,000000,8.49237,8.55417,8.39399,8.39399,451347.9243721816,0
+IGR.US,D,20070508,000000,8.38523,8.39836,8.31227,8.32725,689068.5966963187,0
+IGR.US,D,20070509,000000,8.31757,8.50223,8.31227,8.50223,680276.781395562,0
+IGR.US,D,20070510,000000,8.57308,8.57754,8.49497,8.49497,658513.7347461828,0
+IGR.US,D,20070511,000000,8.50596,8.60182,8.50596,8.53072,382151.1915792398,0
+IGR.US,D,20070514,000000,8.53072,8.5874,8.35983,8.41065,696933.2047864505,0
+IGR.US,D,20070515,000000,8.4329,8.57308,8.41065,8.49237,597405.0852458981,0
+IGR.US,D,20070516,000000,8.51832,8.53807,8.32101,8.5229,645330.8465951065,0
+IGR.US,D,20070517,000000,8.48222,8.48222,8.31227,8.37128,761513.2407264919,0
+IGR.US,D,20070518,000000,8.27382,8.35193,8.20524,8.2258,982104.7536543398,0
+IGR.US,D,20070521,000000,8.1343,8.1708,7.91121,7.96705,1780855.6244074102,0
+IGR.US,D,20070522,000000,7.94313,8.01034,7.88413,7.96222,1214257.8851146873,0
+IGR.US,D,20070523,000000,8.06003,8.07307,7.91875,7.91875,907797.1000028169,0
+IGR.US,D,20070524,000000,7.91121,7.9556,7.71751,7.79858,1002695.6298902787,0
+IGR.US,D,20070525,000000,7.84381,7.89809,7.80184,7.83396,650193.5810508196,0
+IGR.US,D,20070529,000000,7.86737,8.1156,7.83871,8.00707,633287.8968571062,0
+IGR.US,D,20070530,000000,7.99061,8.18028,7.9556,8.14892,515560.51550801494,0
+IGR.US,D,20070531,000000,8.23633,8.24795,8.13915,8.20524,509685.69624070596,0
+IGR.US,D,20070601,000000,8.26089,8.38076,8.24795,8.32101,598552.5444590364,0
+IGR.US,D,20070604,000000,8.35546,8.488,8.35546,8.46434,465933.9789393263,0
+IGR.US,D,20070605,000000,8.46434,8.488,8.38076,8.38076,427512.3600990438,0
+IGR.US,D,20070606,000000,8.35546,8.39399,8.31757,8.35546,498799.8753159411,0
+IGR.US,D,20070607,000000,8.31757,8.35193,7.93224,7.97877,823007.5998311817,0
+IGR.US,D,20070608,000000,7.91875,8.04057,7.91576,8.03472,431678.8833467801,0
+IGR.US,D,20070611,000000,8.03472,8.03472,7.87966,7.96222,593020.4587956634,0
+IGR.US,D,20070612,000000,7.91121,7.91576,7.77356,7.77356,591391.6683770042,0
+IGR.US,D,20070613,000000,7.71751,7.91121,7.71751,7.88822,648331.6458294974,0
+IGR.US,D,20070614,000000,7.86336,7.91875,7.82306,7.86336,477968.3334772267,0
+IGR.US,D,20070615,000000,7.87966,7.95216,7.87156,7.88822,476586.65506139776,0
+IGR.US,D,20070618,000000,7.91875,7.92041,7.74637,7.74637,656202.7003196838,0
+IGR.US,D,20070619,000000,7.72794,7.74637,7.66558,7.74255,773559.4136645143,0
+IGR.US,D,20070620,000000,7.69229,7.74637,7.4556,7.47832,1630667.3954864347,0
+IGR.US,D,20070621,000000,7.48862,7.51201,7.33675,7.4556,1328359.1664221333,0
+IGR.US,D,20070622,000000,7.37249,7.43634,7.31022,7.34076,966126.2766712313,0
+IGR.US,D,20070625,000000,7.31757,7.32054,7.04272,7.101,2515085.5512212515,0
+IGR.US,D,20070626,000000,7.06134,7.18809,7.06134,7.12295,1811668.3423607235,0
+IGR.US,D,20070627,000000,6.67284,7.29153,6.59828,7.26862,1932712.3965477035,0
+IGR.US,D,20070628,000000,7.24656,7.38346,7.16484,7.26387,800176.5995695473,0
+IGR.US,D,20070629,000000,7.26014,7.37249,7.26014,7.27242,733503.6324055153,0
+IGR.US,D,20070702,000000,7.20541,7.469,7.20541,7.41223,632126.4704437905,0
+IGR.US,D,20070703,000000,7.47607,7.54329,7.44006,7.51201,465702.98293667816,0
+IGR.US,D,20070705,000000,7.47607,7.66251,7.4651,7.578,546247.528659681,0
+IGR.US,D,20070706,000000,7.61681,7.64269,7.5551,7.56367,471263.0030003958,0
+IGR.US,D,20070709,000000,7.56367,7.65935,7.56367,7.56775,511532.5898618635,0
+IGR.US,D,20070710,000000,7.54961,7.54961,7.39725,7.41754,641380.2777498334,0
+IGR.US,D,20070711,000000,7.45105,7.4556,7.34698,7.36468,614535.3190422049,0
+IGR.US,D,20070712,000000,7.469,7.47198,7.35144,7.375,679108.9085821817,0
+IGR.US,D,20070713,000000,7.39436,7.47198,7.36468,7.41754,514090.7362911828,0
+IGR.US,D,20070716,000000,7.47607,7.51201,7.36468,7.367,600886.1412857926,0
+IGR.US,D,20070717,000000,7.40199,7.43634,7.34698,7.38346,736742.9484426368,0
+IGR.US,D,20070718,000000,7.37249,7.37249,7.26862,7.33675,622639.5183350745,0
+IGR.US,D,20070719,000000,7.35144,7.39436,7.28462,7.32054,615463.6006528373,0
+IGR.US,D,20070720,000000,7.41754,7.50625,7.31022,7.41754,1368178.5796786493,0
+IGR.US,D,20070723,000000,7.48549,7.51201,7.33228,7.33675,952010.8093094624,0
+IGR.US,D,20070724,000000,7.32054,7.375,7.13867,7.13867,871918.5859916687,0
+IGR.US,D,20070725,000000,7.16995,7.22395,6.83898,6.95178,1440850.9965112763,0
+IGR.US,D,20070726,000000,6.83571,6.8455,6.5284,6.71556,1928093.5508948488,0
+IGR.US,D,20070727,000000,6.5284,6.77718,6.5284,6.57018,1103152.0310413926,0
+IGR.US,D,20070730,000000,6.57436,6.62816,6.42405,6.61997,1103152.0310413926,0
+IGR.US,D,20070731,000000,6.71026,6.78787,6.62816,6.66299,924466.4161938449,0
+IGR.US,D,20070801,000000,6.66299,6.70422,6.54859,6.63757,1120745.3312429728,0
+IGR.US,D,20070802,000000,6.72096,6.82344,6.68326,6.79262,636063.0720889063,0
+IGR.US,D,20070803,000000,6.75959,6.84959,6.51052,6.55295,592085.730784946,0
+IGR.US,D,20070806,000000,6.53778,6.53778,6.21947,6.45738,1805874.1030941838,0
+IGR.US,D,20070807,000000,6.3479,6.55295,6.28156,6.52335,1096211.4069620757,0
+IGR.US,D,20070808,000000,6.42405,6.79626,6.42405,6.6493,924227.8993911044,0
+IGR.US,D,20070809,000000,6.57018,6.74767,6.38477,6.62473,690923.0111175587,0
+IGR.US,D,20070810,000000,6.50289,6.5284,6.3561,6.5284,1068895.8610489098,0
+IGR.US,D,20070813,000000,6.57018,6.60973,6.40777,6.40777,603197.1757122814,0
+IGR.US,D,20070814,000000,6.40777,6.43466,6.03667,6.1143,1345257.3298158755,0
+IGR.US,D,20070815,000000,6.60266,6.60266,5.63469,6.08247,1726254.615781892,0
+IGR.US,D,20070816,000000,5.78499,6.12285,5.56934,6.0444,2880793.050612226,0
+IGR.US,D,20070817,000000,6.3066,6.42405,6.07949,6.25187,1328600.9064249163,0
+IGR.US,D,20070820,000000,6.38477,6.39353,6.28975,6.36811,926311.1610149775,0
+IGR.US,D,20070821,000000,6.39639,6.66046,6.38086,6.65357,1097356.7173750475,0
+IGR.US,D,20070822,000000,6.8547,6.8547,6.69779,6.75959,1010337.8371778417,0
+IGR.US,D,20070823,000000,6.94556,6.94556,6.79626,6.87295,789273.588244603,0
+IGR.US,D,20070824,000000,6.90629,6.94556,6.84196,6.90629,642313.9313605335,0
+IGR.US,D,20070827,000000,7.00364,7.02485,6.88291,6.98129,709896.915335011,0
+IGR.US,D,20070828,000000,7.0282,7.0282,6.72096,6.74097,695316.2327679134,0
+IGR.US,D,20070829,000000,6.87295,6.91381,6.70422,6.82065,704798.8872765795,0
+IGR.US,D,20070830,000000,6.81488,6.86867,6.73707,6.86867,460617.8476784167,0
+IGR.US,D,20070831,000000,6.96817,7.101,6.89231,7.101,507363.91781410226,0
+IGR.US,D,20070904,000000,7.13867,7.26862,7.02485,7.23808,542093.8982120844,0
+IGR.US,D,20070905,000000,7.21008,7.21008,7.0282,7.10555,655263.6747089467,0
+IGR.US,D,20070906,000000,7.19648,7.20085,7.04272,7.07501,561295.575232102,0
+IGR.US,D,20070907,000000,7.05519,7.07268,6.96817,7.00075,486755.85117793345,0
+IGR.US,D,20070910,000000,7.04272,7.04561,6.75959,6.8307,607354.0293599205,0
+IGR.US,D,20070911,000000,6.8547,7.00364,6.83571,6.95523,408530.9350815093,0
+IGR.US,D,20070912,000000,7.0282,7.07501,6.94556,7.00725,593933.6988061314,0
+IGR.US,D,20070913,000000,7.09084,7.15078,7.01527,7.12974,386077.04922421055,0
+IGR.US,D,20070914,000000,7.1143,7.19648,7.02485,7.16484,539537.9005827901,0
+IGR.US,D,20070917,000000,6.96817,7.15562,6.96817,7.04272,601171.931689072,0
+IGR.US,D,20070918,000000,7.11085,7.22905,7.04561,7.19172,618929.6150925672,0
+IGR.US,D,20070919,000000,7.23808,7.32054,7.12295,7.14613,932557.7226865647,0
+IGR.US,D,20070920,000000,7.24656,7.33675,7.07268,7.09783,456681.24603330094,0
+IGR.US,D,20070921,000000,7.16995,7.27392,7.10555,7.23808,650193.5810508196,0
+IGR.US,D,20070924,000000,7.29914,7.47198,7.29153,7.41223,770075.1344245977,0
+IGR.US,D,20070925,000000,7.44611,7.44611,7.31022,7.375,595245.5412211539,0
+IGR.US,D,20070926,000000,7.44006,7.4651,7.35546,7.43149,582822.2538788059,0
+IGR.US,D,20070927,000000,7.53871,7.54961,7.43149,7.4962,601440.531692152,0
+IGR.US,D,20070928,000000,7.5551,7.55827,7.4556,7.47198,482594.6999302545,0
+IGR.US,D,20071001,000000,7.47198,7.64269,7.47198,7.58311,855019.3481980201,0
+IGR.US,D,20071002,000000,7.56775,7.6546,7.5551,7.60658,648795.7866348085,0
+IGR.US,D,20071003,000000,7.58311,7.69798,7.57102,7.64269,607354.0293599205,0
+IGR.US,D,20071004,000000,7.72794,7.74255,7.64269,7.7206,553661.9631446286,0
+IGR.US,D,20071005,000000,7.74637,7.77662,7.70859,7.76107,554813.7199578268,0
+IGR.US,D,20071008,000000,7.82306,7.82306,7.69229,7.69798,408074.31507628044,0
+IGR.US,D,20071009,000000,7.7676,7.79048,7.69798,7.74255,491389.7384310335,0
+IGR.US,D,20071010,000000,7.75632,7.80455,7.65935,7.7635,403207.28302050725,0
+IGR.US,D,20071011,000000,7.82306,7.82876,7.68345,7.68345,681544.573410078,0
+IGR.US,D,20071012,000000,7.71751,7.77977,7.68345,7.70282,450197.24195899075,0
+IGR.US,D,20071015,000000,7.71751,7.7676,7.59327,7.59799,427982.94730442984,0
+IGR.US,D,20071016,000000,7.59799,7.59799,7.42629,7.42629,492094.54483911017,0
+IGR.US,D,20071017,000000,7.66251,7.67386,7.38644,7.4596,613832.6614341532,0
+IGR.US,D,20071018,000000,7.42303,7.4962,7.36029,7.367,718005.4122279204,0
+IGR.US,D,20071019,000000,7.42303,7.42303,7.07268,7.07268,692776.3511387912,0
+IGR.US,D,20071022,000000,6.98129,7.16995,6.96817,7.05148,675642.8941424619,0
+IGR.US,D,20071023,000000,7.07268,7.24191,7.06478,7.23344,562229.2288428119,0
+IGR.US,D,20071024,000000,7.27392,7.27392,7.03687,7.15562,552278.1359287646,0
+IGR.US,D,20071025,000000,7.22395,7.26862,7.07501,7.15562,476821.9486640959,0
+IGR.US,D,20071026,000000,7.21901,7.33675,7.19648,7.25391,503288.7185673915,0
+IGR.US,D,20071029,000000,7.19172,7.29914,7.18336,7.20541,425893.2392804818,0
+IGR.US,D,20071030,000000,7.18809,7.34698,7.18336,7.31757,401588.16220195533,0
+IGR.US,D,20071031,000000,7.38952,7.48297,7.36029,7.39725,454359.46760669723,0
+IGR.US,D,20071101,000000,7.39436,7.42303,7.27392,7.31757,642768.4025657474,0
+IGR.US,D,20071102,000000,7.37249,7.375,7.18336,7.21008,514550.579496444,0
+IGR.US,D,20071105,000000,7.07501,7.18336,7.02048,7.05148,461042.23568327114,0
+IGR.US,D,20071106,000000,7.02485,7.11988,6.92099,7.00364,559107.0224070358,0
+IGR.US,D,20071107,000000,6.86867,6.9718,6.71556,6.71556,657128.8331303013,0
+IGR.US,D,20071108,000000,6.67284,6.8106,6.61429,6.70077,712924.5745696988,0
+IGR.US,D,20071109,000000,6.56673,6.77178,6.56673,6.68745,641741.2761539767,0
+IGR.US,D,20071112,000000,6.63757,6.75959,6.61997,6.61997,418956.9128009926,0
+IGR.US,D,20071113,000000,6.62816,6.84196,6.62816,6.80491,501046.4457416913,0
+IGR.US,D,20071114,000000,6.8455,6.8642,6.69779,6.69779,368108.7834182894,0
+IGR.US,D,20071115,000000,6.76805,6.76805,6.5578,6.62816,577179.5050141324,0
+IGR.US,D,20071116,000000,6.61429,6.61429,6.21417,6.33319,1155926.5596462982,0
+IGR.US,D,20071119,000000,6.31598,6.31598,5.9798,5.99637,1588456.3678028728,0
+IGR.US,D,20071120,000000,5.9798,6.08664,5.63469,5.76237,1820003.5376562513,0
+IGR.US,D,20071121,000000,5.66801,5.76237,5.57446,5.71109,1558759.9514625326,0
+IGR.US,D,20071123,000000,5.71109,5.8977,5.71109,5.81515,334014.84782760526,0
+IGR.US,D,20071126,000000,5.81972,5.88867,5.6157,5.64271,970861.1575254945,0
+IGR.US,D,20071127,000000,5.99637,5.99637,5.67684,5.81972,1208470.092248293,0
+IGR.US,D,20071128,000000,5.99209,6.14863,5.85461,6.05147,938000.6331489269,0
+IGR.US,D,20071129,000000,6.23856,6.26527,6.04143,6.1815,1090970.4837017874,0
+IGR.US,D,20071130,000000,6.21417,6.44322,6.21417,6.37686,721009.4346623436,0
+IGR.US,D,20071203,000000,6.46278,6.80491,6.42061,6.45402,980155.7920319915,0
+IGR.US,D,20071204,000000,6.43466,6.50289,6.39353,6.44322,680070.496593196,0
+IGR.US,D,20071205,000000,6.51052,6.53323,6.33042,6.39353,694385.8023572459,0
+IGR.US,D,20071206,000000,6.32511,6.57436,6.32511,6.4798,802244.8195932559,0
+IGR.US,D,20071207,000000,6.57436,6.57436,6.37287,6.42405,844384.9368761458,0
+IGR.US,D,20071210,000000,6.37287,6.66046,6.37287,6.62816,590463.3867663618,0
+IGR.US,D,20071211,000000,6.70077,6.80138,6.46826,6.4973,1283362.2195065757,0
+IGR.US,D,20071212,000000,6.68326,6.75959,6.4973,6.53323,1028850.8237900253,0
+IGR.US,D,20071213,000000,6.46826,6.47366,6.3589,6.39353,804571.9700199169,0
+IGR.US,D,20071214,000000,6.44583,6.44583,6.1815,6.1815,1033261.2358405292,0
+IGR.US,D,20071217,000000,6.1143,6.19574,5.99637,6.00055,1054887.8336885911,0
+IGR.US,D,20071218,000000,6.04849,6.07482,5.77178,5.98315,1558663.25546146,0
+IGR.US,D,20071219,000000,6.12666,6.12666,5.73409,5.8804,2517189.2264455995,0
+IGR.US,D,20071220,000000,5.8804,6.01509,5.74675,5.75408,1736308.8510971884,0
+IGR.US,D,20071221,000000,5.84093,5.95692,5.79916,5.79916,1666723.1854997482,0
+IGR.US,D,20071224,000000,5.81972,6.03667,5.81972,5.9798,1124708.7928884665,0
+IGR.US,D,20071226,000000,6.01005,6.26852,5.91436,5.94621,2334260.805949192,0
+IGR.US,D,20071227,000000,5.88522,5.98752,5.75772,5.78091,2482759.0036510034,0
+IGR.US,D,20071228,000000,5.84093,5.8804,5.74675,5.78872,2671884.5634181513,0
+IGR.US,D,20071231,000000,5.80639,5.918,5.77178,5.84651,3467409.010934412,0
+IGR.US,D,20080102,000000,5.96983,6.33983,5.92722,6.07482,2361988.921466929,0
+IGR.US,D,20080103,000000,6.04849,6.28156,6.04849,6.2539,1051080.1600447812,0
+IGR.US,D,20080104,000000,6.20969,6.23325,6.12666,6.14863,2109719.7985761897,0
+IGR.US,D,20080107,000000,6.13858,6.16883,5.99209,6.03667,1217904.3987564733,0
+IGR.US,D,20080108,000000,6.03667,6.13589,5.95003,5.97515,2728044.5264619268,0
+IGR.US,D,20080109,000000,6.00568,6.04849,5.92339,6.04143,1196855.8281153387,0
+IGR.US,D,20080110,000000,6.01953,6.07949,5.91436,6.0552,1102804.9998374775,0
+IGR.US,D,20080111,000000,5.95692,6.0552,5.95692,6.03667,897683.77268692,0
+IGR.US,D,20080114,000000,6.11066,6.33042,6.07482,6.12285,1002832.0786918687,0
+IGR.US,D,20080115,000000,6.05147,6.1143,6.03212,6.10547,1128349.9345304174,0
+IGR.US,D,20080116,000000,6.02784,6.09595,5.91436,5.94621,776356.0768965641,0
+IGR.US,D,20080117,000000,5.94621,6.03667,5.83164,5.8977,829487.3063054319,0
+IGR.US,D,20080118,000000,5.87091,5.98752,5.70225,5.73409,1042912.5711511195,0
+IGR.US,D,20080122,000000,5.12834,5.68513,4.86057,5.6077,2090052.9063508739,0
+IGR.US,D,20080123,000000,5.59828,5.95692,5.59828,5.93689,1417130.3930394389,0
+IGR.US,D,20080124,000000,6.10547,6.20495,6.02784,6.20495,1458243.383910659,0
+IGR.US,D,20080125,000000,6.38086,6.41084,6.07482,6.13589,1131011.2233606419,0
+IGR.US,D,20080128,000000,6.25187,6.37287,6.19963,6.28156,677797.0661671489,0
+IGR.US,D,20080129,000000,6.3561,6.48717,6.28156,6.48241,729294.1331572697,0
+IGR.US,D,20080130,000000,6.56673,6.75959,6.38086,6.46278,1191335.560852108,0
+IGR.US,D,20080131,000000,6.40777,6.58872,6.38086,6.5214,808526.83646525,0
+IGR.US,D,20080201,000000,6.73707,6.9718,6.60528,6.8642,918812.9233290362,0
+IGR.US,D,20080204,000000,7.05519,7.05519,6.80491,6.91782,695798.6383734418,0
+IGR.US,D,20080205,000000,6.92099,6.93103,6.6493,6.72096,781824.7729592359,0
+IGR.US,D,20080206,000000,6.67284,6.6936,6.40171,6.44583,835613.5351756413,0
+IGR.US,D,20080207,000000,6.34391,6.39353,6.17897,6.29421,860998.3842665248,0
+IGR.US,D,20080208,000000,6.29421,6.37686,6.17377,6.25187,538911.5253755893,0
+IGR.US,D,20080211,000000,6.25187,6.26527,6.05147,6.23325,575799.9753983284,0
+IGR.US,D,20080212,000000,6.29421,6.33042,6.25941,6.27726,556603.6703783481,0
+IGR.US,D,20080213,000000,6.29877,6.32102,6.19963,6.23325,636372.4992924505,0
+IGR.US,D,20080214,000000,6.21417,6.28975,5.87537,5.91436,1042369.9991450438,0
+IGR.US,D,20080215,000000,5.96983,6.09595,5.89473,6.08664,738581.2468636944,0
+IGR.US,D,20080219,000000,6.1143,6.38477,6.10547,6.3561,1149314.7019704676,0
+IGR.US,D,20080220,000000,6.2539,6.59345,6.15954,6.57018,606662.1157519836,0
+IGR.US,D,20080221,000000,6.55295,6.58872,6.38477,6.46278,798208.2987469946,0
+IGR.US,D,20080222,000000,6.50716,6.51628,6.27726,6.51628,702487.8528501006,0
+IGR.US,D,20080225,000000,6.45402,6.54412,6.40777,6.54133,619677.397501133,0
+IGR.US,D,20080226,000000,6.51628,6.55295,6.40777,6.50716,756621.4974704266,0
+IGR.US,D,20080227,000000,6.54412,6.54412,6.38477,6.42061,601709.131695232,0
+IGR.US,D,20080228,000000,6.38086,6.53323,6.33319,6.48241,572923.8065653652,0
+IGR.US,D,20080229,000000,6.12666,6.38904,6.07949,6.1815,906335.9159860642,0
+IGR.US,D,20080303,000000,6.06394,6.12666,6.00055,6.10024,889456.0173926505,0
+IGR.US,D,20080304,000000,6.08247,6.10024,5.92339,5.93178,734672.5796189235,0
+IGR.US,D,20080305,000000,5.918,5.99209,5.91045,5.95003,570822.2801412747,0
+IGR.US,D,20080306,000000,6.05147,6.05147,5.72878,5.73409,716131.6586064355,0
+IGR.US,D,20080307,000000,5.66428,5.91045,5.66428,5.82817,797829.0355426542,0
+IGR.US,D,20080310,000000,5.82817,5.86634,5.66801,5.72031,906899.9759925413,0
+IGR.US,D,20080311,000000,5.77605,5.92339,5.72402,5.90645,653166.4458848961,0
+IGR.US,D,20080312,000000,5.96983,5.99209,5.8804,5.95319,440750.0426507213,0
+IGR.US,D,20080313,000000,5.93178,5.97515,5.78872,5.92722,535413.2789355053,0
+IGR.US,D,20080314,000000,6.1143,6.1143,5.77605,5.82465,500778.9201386188,0
+IGR.US,D,20080317,000000,5.66801,5.68988,5.28565,5.52467,1089881.0420894038,0
+IGR.US,D,20080318,000000,5.63822,5.75772,5.5876,5.75772,690878.9607170721,0
+IGR.US,D,20080319,000000,5.78872,5.87537,5.64271,5.85461,602030.3772989186,0
+IGR.US,D,20080320,000000,5.79916,5.95692,5.75408,5.88867,611020.9566019287,0
+IGR.US,D,20080324,000000,5.9411,6.06394,5.8977,5.9798,603201.4733123314,0
+IGR.US,D,20080325,000000,5.9611,6.0552,5.93178,5.97515,632260.7704453255,0
+IGR.US,D,20080326,000000,6.33319,6.33319,5.8804,5.90645,711455.8697528538,0
+IGR.US,D,20080327,000000,5.91045,5.99209,5.8804,5.90645,420701.7384209897,0
+IGR.US,D,20080328,000000,5.96983,5.99637,5.90645,5.91045,530275.4980766473,0
+IGR.US,D,20080331,000000,6.01509,6.01953,5.918,5.96983,422348.7936398561,0
+IGR.US,D,20080401,000000,6.03212,6.21417,6.03212,6.21417,724130.566698092,0
+IGR.US,D,20080402,000000,6.20969,6.40777,6.20969,6.32511,788715.9746382212,0
+IGR.US,D,20080403,000000,6.39639,6.39639,6.28612,6.3561,621599.4991231642,0
+IGR.US,D,20080404,000000,6.33983,6.37686,6.27373,6.30296,496901.41049419454,0
+IGR.US,D,20080407,000000,6.33319,6.37287,6.31598,6.3561,421962.0096354335,0
+IGR.US,D,20080408,000000,6.3561,6.4166,6.30296,6.41084,436544.84100254584,0
+IGR.US,D,20080409,000000,6.4166,6.45738,6.23325,6.29421,810308.1916856512,0
+IGR.US,D,20080410,000000,6.33042,6.33042,6.20495,6.20495,434952.58018429077,0
+IGR.US,D,20080411,000000,6.19963,6.2246,6.13143,6.18644,421104.6384256046,0
+IGR.US,D,20080414,000000,6.2539,6.27373,6.13143,6.22924,468070.9605638236,0
+IGR.US,D,20080415,000000,6.14863,6.24404,6.11988,6.23856,415956.11356661184,0
+IGR.US,D,20080416,000000,6.25941,6.46278,6.25941,6.46278,475486.4694487885,0
+IGR.US,D,20080417,000000,6.44964,6.54133,6.38086,6.47626,519366.04035162815,0
+IGR.US,D,20080418,000000,6.54133,6.71556,6.52335,6.63757,840927.5176365259,0
+IGR.US,D,20080421,000000,6.66299,6.73166,6.46826,6.55295,594257.0932098224,0
+IGR.US,D,20080422,000000,6.57436,6.58339,6.38904,6.4166,396552.4493442478,0
+IGR.US,D,20080423,000000,6.5284,6.59345,6.46278,6.59345,570290.4521351923,0
+IGR.US,D,20080424,000000,6.56673,6.78787,6.47366,6.78787,585107.5027049955,0
+IGR.US,D,20080425,000000,6.75959,6.77178,6.65766,6.74767,547347.7142722801,0
+IGR.US,D,20080428,000000,6.74767,6.74767,6.70422,6.72096,330916.2781921038,0
+IGR.US,D,20080429,000000,6.71556,6.74097,6.62816,6.72096,581004.3690579702,0
+IGR.US,D,20080430,000000,6.74097,6.84196,6.6936,6.71026,538264.7365681966,0
+IGR.US,D,20080501,000000,6.71026,6.9099,6.70422,6.89687,431558.55054540234,0
+IGR.US,D,20080502,000000,6.75401,6.9099,6.75401,6.90629,410433.697503326,0
+IGR.US,D,20080505,000000,6.9099,6.92099,6.82065,6.82065,446158.5723127144,0
+IGR.US,D,20080506,000000,6.8106,7.04561,6.79262,7.01174,629200.8792102835,0
+IGR.US,D,20080507,000000,7.04561,7.04561,6.8455,6.89687,593965.9308064956,0
+IGR.US,D,20080508,000000,6.99265,6.99265,6.89687,6.93103,387649.97084224084,0
+IGR.US,D,20080509,000000,6.96817,6.96817,6.84196,6.89231,432091.4529515124,0
+IGR.US,D,20080512,000000,6.93103,6.9771,6.89687,6.93569,379071.9611439427,0
+IGR.US,D,20080513,000000,7.01527,7.01527,6.95178,6.98129,389109.0060589583,0
+IGR.US,D,20080514,000000,7.00075,7.06478,6.9771,6.9959,491382.21763095114,0
+IGR.US,D,20080515,000000,7.01174,7.06134,6.96435,7.04272,462429.2860991675,0
+IGR.US,D,20080516,000000,7.01527,7.19648,7.01174,7.19648,526910.4772380808,0
+IGR.US,D,20080519,000000,7.20541,7.27392,7.04561,7.05148,696989.0735870793,0
+IGR.US,D,20080520,000000,7.05148,7.07268,6.9718,7.04561,566800.8008951981,0
+IGR.US,D,20080521,000000,7.01527,7.04561,6.90078,6.9099,562748.1640487546,0
+IGR.US,D,20080522,000000,7.01527,7.05148,6.9099,7.03687,537184.9645558093,0
+IGR.US,D,20080523,000000,7.03687,7.04561,6.93103,7.01527,256724.6597419187,0
+IGR.US,D,20080527,000000,6.9099,7.02485,6.85926,6.89687,678452.4501746616,0
+IGR.US,D,20080528,000000,6.94127,6.9718,6.84196,6.8642,452583.4843863433,0
+IGR.US,D,20080529,000000,6.8642,6.93103,6.82706,6.90078,489183.9952057576,0
+IGR.US,D,20080530,000000,6.89231,6.90078,6.84959,6.85926,321842.9700881275,0
+IGR.US,D,20080602,000000,6.85926,6.85926,6.75959,6.80138,375677.9315050543,0
+IGR.US,D,20080603,000000,6.76805,6.79262,6.67284,6.71026,528272.8164536952,0
+IGR.US,D,20080604,000000,6.67284,6.79626,6.67284,6.72784,367453.39941080706,0
+IGR.US,D,20080605,000000,6.79626,6.80491,6.72784,6.79262,379008.5715432215,0
+IGR.US,D,20080606,000000,6.74097,6.76239,6.66829,6.72384,398695.87736881996,0
+IGR.US,D,20080609,000000,6.67284,6.69779,6.30296,6.34391,827235.3638796244,0
+IGR.US,D,20080610,000000,6.31598,6.3479,6.09595,6.27373,1006387.2683325992,0
+IGR.US,D,20080611,000000,6.31598,6.33983,6.12666,6.12666,550359.257506806,0
+IGR.US,D,20080612,000000,6.10024,6.17897,5.96565,5.9798,642842.5361666036,0
+IGR.US,D,20080613,000000,5.95003,6.29877,5.94621,6.27373,679841.6493905929,0
+IGR.US,D,20080616,000000,6.19574,6.28612,6.16447,6.19574,455484.36441956833,0
+IGR.US,D,20080617,000000,6.21715,6.27373,6.1815,6.23325,451046.01796870964,0
+IGR.US,D,20080618,000000,6.1815,6.20969,6.13143,6.19963,480724.16950881225,0
+IGR.US,D,20080619,000000,6.12666,6.44322,6.00055,6.44322,924446.0025936026,0
+IGR.US,D,20080620,000000,6.16883,6.21947,5.96983,5.99209,602894.194908792,0
+IGR.US,D,20080623,000000,6.00055,6.05967,5.81021,5.85052,702277.2704476946,0
+IGR.US,D,20080624,000000,5.83164,5.93178,5.78091,5.82465,531531.4716910413,0
+IGR.US,D,20080625,000000,5.76732,6.1143,5.76732,5.99637,527865.6188490202,0
+IGR.US,D,20080626,000000,5.95003,5.96983,5.75772,5.92722,404646.97903700004,0
+IGR.US,D,20080627,000000,5.77178,5.95003,5.71621,5.95003,586264.6315182409,0
+IGR.US,D,20080630,000000,5.80639,5.84651,5.57799,5.6077,938360.5571530525,0
+IGR.US,D,20080701,000000,5.67684,5.67684,5.20597,5.48863,1058876.0065340535,0
+IGR.US,D,20080702,000000,5.48863,5.57799,5.21389,5.21389,611930.9734123643,0
+IGR.US,D,20080703,000000,5.21389,5.29272,5.09847,5.29272,466436.79814507667,0
+IGR.US,D,20080707,000000,5.28834,5.31023,5.06729,5.08042,1237780.7989842484,0
+IGR.US,D,20080708,000000,4.98958,5.37481,4.98548,5.36235,821522.7790141647,0
+IGR.US,D,20080709,000000,5.27578,5.34373,5.08907,5.12332,636995.6512995887,0
+IGR.US,D,20080710,000000,5.0714,5.22691,5.05083,5.09847,532467.2741017559,0
+IGR.US,D,20080711,000000,5.06729,5.15925,4.94231,5.04644,704530.2872734995,0
+IGR.US,D,20080714,000000,5.05083,5.06413,4.88179,4.9033,922941.8425763712,0
+IGR.US,D,20080715,000000,4.9033,4.9033,4.4369,4.6963,2128870.9787955144,0
+IGR.US,D,20080716,000000,4.63125,4.74805,4.54067,4.73511,1413232.4697948028,0
+IGR.US,D,20080717,000000,4.82994,4.98167,4.7783,4.94695,994912.6762011055,0
+IGR.US,D,20080718,000000,5.03751,5.11391,4.95178,5.08042,683059.4774274545,0
+IGR.US,D,20080721,000000,5.17173,5.28565,5.12834,5.28565,840936.1128366258,0
+IGR.US,D,20080722,000000,5.28565,5.42833,5.13691,5.40489,698484.638404211,0
+IGR.US,D,20080723,000000,5.50344,5.76237,5.45718,5.68988,1018475.3428710933,0
+IGR.US,D,20080724,000000,5.68988,5.72402,5.29626,5.33433,631948.1200417388,0
+IGR.US,D,20080725,000000,5.47402,5.47402,5.31814,5.38785,495585.2704791119,0
+IGR.US,D,20080728,000000,5.38441,5.49263,5.15515,5.17656,608526.1997733508,0
+IGR.US,D,20080729,000000,5.36661,5.45319,5.24432,5.29626,485987.65516913554,0
+IGR.US,D,20080730,000000,5.37975,5.47402,5.34373,5.45718,595245.5412211539,0
+IGR.US,D,20080731,000000,5.56004,5.56004,5.40954,5.41763,542857.7966208325,0
+IGR.US,D,20080801,000000,5.5337,5.5337,5.36661,5.46119,325653.86693179805,0
+IGR.US,D,20080804,000000,5.52467,5.57799,5.28565,5.28565,692910.6511403462,0
+IGR.US,D,20080805,000000,5.28565,5.47402,5.28565,5.42126,434587.2841801077,0
+IGR.US,D,20080806,000000,5.42126,5.44303,5.33015,5.4005,402548.6758129723,0
+IGR.US,D,20080807,000000,5.4005,5.4005,5.11391,5.15925,596131.9212313147,0
+IGR.US,D,20080808,000000,5.17656,5.37139,5.17173,5.305,500310.48173325765,0
+IGR.US,D,20080811,000000,5.24432,5.4005,5.24432,5.28834,601084.9052880662,0
+IGR.US,D,20080812,000000,5.36661,5.39185,5.29272,5.35303,622438.6055327659,0
+IGR.US,D,20080813,000000,5.31023,5.34865,5.18875,5.28834,484312.6655499446,0
+IGR.US,D,20080814,000000,5.28565,5.36235,5.11391,5.28834,850794.8073495998,0
+IGR.US,D,20080815,000000,5.25421,5.31367,5.15515,5.18419,352012.12243383814,0
+IGR.US,D,20080818,000000,5.11391,5.17173,5.04644,5.12834,659372.1803560192,0
+IGR.US,D,20080819,000000,5.05083,5.17173,5.00727,5.10648,703643.9072633286,0
+IGR.US,D,20080820,000000,5.0714,5.13236,4.97674,5.09847,612688.4254210374,0
+IGR.US,D,20080821,000000,5.0714,5.0714,4.91159,4.99451,504741.3073840341,0
+IGR.US,D,20080822,000000,4.94695,5.01945,4.86922,4.95178,597951.9548521653,0
+IGR.US,D,20080825,000000,4.92053,5.04644,4.8951,5.04644,665920.6484310479,0
+IGR.US,D,20080826,000000,4.97674,5.09847,4.94231,5.03751,789348.7962454768,0
+IGR.US,D,20080827,000000,5.15925,5.15925,5.01573,5.08907,478447.5158827328,0
+IGR.US,D,20080828,000000,5.15515,5.18419,5.09847,5.15515,644967.6993909483,0
+IGR.US,D,20080829,000000,5.18875,5.27056,5.10267,5.27056,461682.57809060905,0
+IGR.US,D,20080902,000000,5.37975,5.38785,5.23129,5.33015,408213.987077903,0
+IGR.US,D,20080903,000000,5.25421,5.40489,5.14595,5.33841,544800.3118430959,0
+IGR.US,D,20080904,000000,5.32204,5.32204,5.08907,5.11932,484423.3287511949,0
+IGR.US,D,20080905,000000,5.0714,5.11932,4.98958,5.05083,599540.992470388,0
+IGR.US,D,20080908,000000,5.24023,5.26294,5.08042,5.09847,445511.78350530163,0
+IGR.US,D,20080909,000000,5.11391,5.19305,4.86922,4.8951,577588.8514188221,0
+IGR.US,D,20080910,000000,4.95533,5.05994,4.95178,4.98167,593941.2196062035,0
+IGR.US,D,20080911,000000,4.86922,4.9033,4.7393,4.82604,721394.0698667513,0
+IGR.US,D,20080912,000000,4.73053,4.88597,4.73053,4.81683,506749.3610070437,0
+IGR.US,D,20080915,000000,4.60089,4.78202,4.48037,4.60563,1286486.574742427,0
+IGR.US,D,20080916,000000,4.48464,4.48464,3.92294,4.33349,1692404.5689940362,0
+IGR.US,D,20080917,000000,4.18663,4.20364,3.50828,3.56859,2760746.0396365863,0
+IGR.US,D,20080918,000000,3.65506,3.74182,3.14948,3.61596,2329004.841089002,0
+IGR.US,D,20080919,000000,4.01377,4.35044,3.84949,4.35044,1389871.7903271718,0
+IGR.US,D,20080922,000000,4.14315,4.35044,4.03136,4.18215,1038930.8447056008,0
+IGR.US,D,20080923,000000,4.03136,4.12147,3.84522,3.99629,995140.4490037112,0
+IGR.US,D,20080924,000000,4.00932,4.00932,3.66772,3.74534,1061116.130559648,0
+IGR.US,D,20080925,000000,3.74534,3.97031,3.74534,3.8709,831784.3735317434,0
+IGR.US,D,20080926,000000,3.75848,3.87965,3.711,3.87965,1002485.0474878828,0
+IGR.US,D,20080929,000000,3.76294,3.97031,3.30091,3.40032,1342089.9985795247,0
+IGR.US,D,20080930,000000,3.50373,3.77615,3.4772,3.72831,1023551.8829292346,0
+IGR.US,D,20081001,000000,3.73743,3.85833,3.5297,3.79795,1421548.3258900957,0
+IGR.US,D,20081002,000000,3.81943,3.8883,3.58523,3.67684,1063177.9041833018,0
+IGR.US,D,20081003,000000,3.63328,3.83209,3.56432,3.59484,1566813.6539548005,0
+IGR.US,D,20081006,000000,3.41754,3.41754,2.84279,3.03712,3080448.8049001843,0
+IGR.US,D,20081007,000000,3.05882,3.05882,2.49302,2.74349,2853714.9471018133,0
+IGR.US,D,20081008,000000,2.54022,2.74349,1.80557,2.66596,3502946.9401416183,0
+IGR.US,D,20081009,000000,2.70904,2.77318,2.34588,2.44527,2014150.8430810608,0
+IGR.US,D,20081010,000000,2.58805,2.58805,1.6547,2.49703,3411328.5534917926,0
+IGR.US,D,20081013,000000,2.74757,2.9464,2.60928,2.9464,1512355.540530776,0
+IGR.US,D,20081014,000000,3.08908,3.31338,2.87723,2.89911,1717924.7924865026,0
+IGR.US,D,20081015,000000,2.8642,2.88178,2.6747,2.6747,980861.6728400958,0
+IGR.US,D,20081016,000000,2.69565,2.79114,2.55324,2.72169,1129658.5537451247,0
+IGR.US,D,20081017,000000,2.76062,2.85993,2.66596,2.7394,896151.678269364,0
+IGR.US,D,20081020,000000,2.87295,2.98538,2.79114,2.90758,1259810.2968367129,0
+IGR.US,D,20081021,000000,2.84279,3.05882,2.8213,2.85118,912841.408060614,0
+IGR.US,D,20081022,000000,2.80389,2.83396,2.71761,2.80389,888232.2757786211,0
+IGR.US,D,20081023,000000,2.86886,2.9248,2.37584,2.47571,1319540.4911211405,0
+IGR.US,D,20081024,000000,2.17767,2.32855,2.13867,2.14259,1434628.071640055,0
+IGR.US,D,20081027,000000,2.13867,2.13867,1.79328,1.80557,1766859.4154471732,0
+IGR.US,D,20081028,000000,1.84056,1.97441,1.74963,1.95282,1577601.7044784043,0
+IGR.US,D,20081029,000000,2.02206,2.15572,1.96166,2.00447,1355976.6187385996,0
+IGR.US,D,20081030,000000,2.1169,2.37584,2.07354,2.31999,1126320.3929069864,0
+IGR.US,D,20081031,000000,2.32855,2.52364,2.31571,2.42767,1276671.9306298995,0
+IGR.US,D,20081103,000000,2.6009,2.88178,2.59242,2.79543,2418374.508513173,0
+IGR.US,D,20081104,000000,2.9464,3.13217,2.83396,3.02411,2095536.6440136496,0
+IGR.US,D,20081105,000000,3.0631,3.07204,2.62277,2.62277,1729644.3478206904,0
+IGR.US,D,20081106,000000,2.59242,2.78221,2.52708,2.68346,1758542.4849519737,0
+IGR.US,D,20081107,000000,2.70031,2.70031,2.59242,2.62657,1022796.5797206773,0
+IGR.US,D,20081110,000000,2.65674,2.74757,2.51014,2.58805,919979.7217424295,0
+IGR.US,D,20081111,000000,2.4195,2.47105,2.25539,2.32438,1292118.5796070367,0
+IGR.US,D,20081112,000000,2.2809,2.2809,1.94826,2.11253,1391603.7231470293,0
+IGR.US,D,20081113,000000,1.96538,2.30304,1.77568,2.1169,2299608.182352048,0
+IGR.US,D,20081114,000000,2.09065,2.16492,1.92275,1.94388,1628224.209858527,0
+IGR.US,D,20081117,000000,1.84914,1.86216,1.51676,1.64622,3191181.842168981,0
+IGR.US,D,20081118,000000,1.66334,1.74553,1.59839,1.63776,1630420.2834836147,0
+IGR.US,D,20081119,000000,1.58126,1.62454,1.40413,1.40413,1825532.4001194402,0
+IGR.US,D,20081120,000000,1.38691,1.38691,1.08014,1.08431,2971230.6716485317,0
+IGR.US,D,20081121,000000,1.10183,1.29598,1.06263,1.07148,2216944.919804866,0
+IGR.US,D,20081124,000000,1.51676,1.51676,1.18828,1.29598,2892240.7827433217,0
+IGR.US,D,20081125,000000,1.35657,1.37817,1.2313,1.33937,2319724.1737825912,0
+IGR.US,D,20081126,000000,1.49059,1.70225,1.39548,1.59438,1312952.270245574,0
+IGR.US,D,20081128,000000,1.60256,1.65889,1.512,1.53342,609518.9453847121,0
+IGR.US,D,20081201,000000,1.4732,1.49059,1.36503,1.37817,1129107.3865389896,0
+IGR.US,D,20081202,000000,1.59839,1.63776,1.38244,1.52951,2082964.0150695213,0
+IGR.US,D,20081203,000000,1.55528,1.55528,1.38244,1.512,1766318.9922410112,0
+IGR.US,D,20081204,000000,1.48613,1.5082,1.37379,1.40859,1063817.1721907535,0
+IGR.US,D,20081205,000000,1.33937,1.44295,1.31747,1.43,1459489.6879249355,0
+IGR.US,D,20081208,000000,1.52951,1.55528,1.4342,1.512,1328218.420020655,0
+IGR.US,D,20081209,000000,1.5082,1.57687,1.44732,1.50335,1890152.1888600092,0
+IGR.US,D,20081210,000000,1.4732,1.53342,1.42562,1.47775,1462215.440756111,0
+IGR.US,D,20081211,000000,1.42155,1.43876,1.34381,1.35238,1304871.7077530194,0
+IGR.US,D,20081212,000000,1.33937,1.43876,1.2528,1.4342,1969446.1329687363,0
+IGR.US,D,20081215,000000,1.31747,1.42562,0.855453,1.35238,1870010.4118291868,0
+IGR.US,D,20081216,000000,1.36503,1.512,1.33069,1.5082,1920214.9756044992,0
+IGR.US,D,20081217,000000,1.38691,1.54681,1.38691,1.49059,1449223.7958072666,0
+IGR.US,D,20081218,000000,1.49471,1.52075,1.4126,1.44732,1971109.3041877141,0
+IGR.US,D,20081219,000000,1.4689,1.512,1.4342,1.4732,1774857.2491388526,0
+IGR.US,D,20081222,000000,1.4732,1.51676,1.43,1.49471,3519990.1475369697,0
+IGR.US,D,20081223,000000,1.48185,1.55528,1.48185,1.512,1491936.568296622,0
+IGR.US,D,20081224,000000,1.512,1.6547,1.512,1.58126,836607.35518702,0
+IGR.US,D,20081226,000000,1.5727,1.68076,1.55975,1.66334,858983.8842434402,0
+IGR.US,D,20081229,000000,1.65889,1.66735,1.52075,1.55528,1666060.2806921331,0
+IGR.US,D,20081230,000000,1.5727,1.59438,1.52075,1.59438,2310903.3496816843,0
+IGR.US,D,20081231,000000,1.57687,1.72777,1.57687,1.71975,1988005.3187814413,0
+IGR.US,D,20090102,000000,1.71472,1.83181,1.68941,1.83181,1437347.3780711857,0
+IGR.US,D,20090105,000000,1.84914,1.98268,1.77131,1.92684,1599141.2759252582,0
+IGR.US,D,20090106,000000,2.01731,2.10845,1.94034,2.03519,1950089.742346982,0
+IGR.US,D,20090107,000000,2.00903,2.03071,1.92275,1.96538,996125.6738150204,0
+IGR.US,D,20090108,000000,1.8575,2.00447,1.82382,1.97859,1067778.48503603,0
+IGR.US,D,20090109,000000,1.98781,2.00447,1.90542,1.92684,523982.73720452853,0
+IGR.US,D,20090112,000000,1.9568,1.9568,1.81831,1.836,731560.0427832345,0
+IGR.US,D,20090113,000000,1.79328,1.836,1.71101,1.81014,1088155.555669692,0
+IGR.US,D,20090114,000000,1.81014,1.81014,1.66735,1.72777,1491294.077089249,0
+IGR.US,D,20090115,000000,1.66334,1.76695,1.58126,1.72777,1424323.5011218153,0
+IGR.US,D,20090116,000000,1.72777,1.78844,1.6547,1.74963,784953.425795097,0
+IGR.US,D,20090120,000000,1.72777,1.74553,1.58945,1.59438,1327196.6656088408,0
+IGR.US,D,20090121,000000,1.61634,1.70225,1.58126,1.65013,1093817.6437345096,0
+IGR.US,D,20090122,000000,1.5727,1.65889,1.52513,1.54681,943502.6356119807,0
+IGR.US,D,20090123,000000,1.55081,1.56402,1.48185,1.55528,1309845.1054102457,0
+IGR.US,D,20090126,000000,1.56402,1.62454,1.56402,1.59839,1303968.1373427296,0
+IGR.US,D,20090127,000000,1.77568,1.77568,1.58126,1.6547,834549.8791634463,0
+IGR.US,D,20090128,000000,1.72777,1.77131,1.65889,1.77131,1154562.0716304975,0
+IGR.US,D,20090129,000000,1.75848,1.75848,1.67238,1.67238,816224.9125534421,0
+IGR.US,D,20090130,000000,1.72777,1.72777,1.64176,1.67593,672860.1981105694,0
+IGR.US,D,20090202,000000,1.6198,1.6547,1.59438,1.64622,1286503.7651426473,0
+IGR.US,D,20090203,000000,1.67593,1.72777,1.62454,1.68076,811693.0933015125,0
+IGR.US,D,20090204,000000,1.68494,1.73659,1.64622,1.68494,936490.0267316204,0
+IGR.US,D,20090205,000000,1.6547,1.68494,1.60759,1.64176,960674.7710087592,0
+IGR.US,D,20090206,000000,1.64176,1.72777,1.64176,1.72777,757304.8158782638,0
+IGR.US,D,20090209,000000,1.71101,1.73659,1.68941,1.72777,723411.7930898683,0
+IGR.US,D,20090210,000000,1.70671,1.72404,1.63299,1.65013,477113.1110674228,0
+IGR.US,D,20090211,000000,1.6198,1.69787,1.60759,1.65889,1020618.7708957159,0
+IGR.US,D,20090212,000000,1.61112,1.61112,1.56831,1.60256,740770.8740888083,0
+IGR.US,D,20090213,000000,1.58126,1.60759,1.55528,1.56402,557238.6407856186,0
+IGR.US,D,20090217,000000,1.53342,1.53342,1.38244,1.38244,1490611.833081399,0
+IGR.US,D,20090218,000000,1.38691,1.43876,1.33937,1.3481,1070424.7322664536,0
+IGR.US,D,20090219,000000,1.3481,1.39548,1.29598,1.29598,1003044.8098942997,0
+IGR.US,D,20090220,000000,1.27029,1.29598,1.19229,1.27885,1916587.8011628469,0
+IGR.US,D,20090223,000000,1.3481,1.3481,1.18392,1.26136,1667173.3591048822,0
+IGR.US,D,20090224,000000,1.28741,1.36124,1.14911,1.31747,1540349.0328515603,0
+IGR.US,D,20090225,000000,1.28741,1.34381,1.19229,1.27421,876585.7796451506,0
+IGR.US,D,20090226,000000,1.27029,1.32243,1.2447,1.28741,596395.1492343373,0
+IGR.US,D,20090227,000000,1.31747,1.35657,1.2098,1.23985,1087962.1636673443,0
+IGR.US,D,20090302,000000,1.2313,1.2313,1.0887,1.11895,1753070.5656891786,0
+IGR.US,D,20090303,000000,1.11039,1.16679,1.0887,1.12742,1548749.7665477435,0
+IGR.US,D,20090304,000000,1.11895,1.20541,1.11895,1.16679,1167906.1197833954,0
+IGR.US,D,20090305,000000,1.16679,1.16679,1.03722,1.05855,1321633.422345111,0
+IGR.US,D,20090306,000000,1.0241,1.08014,0.968072,1.01062,1604978.4911920947,0
+IGR.US,D,20090309,000000,0.972088,1.01553,0.954574,0.972088,1228348.641276184,0
+IGR.US,D,20090310,000000,1.01553,1.11458,1.00251,1.09707,1032866.9310360849,0
+IGR.US,D,20090311,000000,1.14044,1.2313,1.12333,1.18828,2253544.3562242626,0
+IGR.US,D,20090312,000000,1.23985,1.27421,1.20541,1.24834,669440.3828713815,0
+IGR.US,D,20090313,000000,1.29197,1.30025,1.14044,1.2447,1252482.8887527008,0
+IGR.US,D,20090316,000000,1.31329,1.31747,1.24834,1.24834,676508.8605523806,0
+IGR.US,D,20090317,000000,1.30025,1.36503,1.23985,1.36503,797393.9035376548,0
+IGR.US,D,20090318,000000,1.33069,1.40413,1.29598,1.36959,867835.8659448758,0
+IGR.US,D,20090319,000000,1.34381,1.37817,1.29197,1.29197,779233.3201295551,0
+IGR.US,D,20090320,000000,1.32604,1.32604,1.22254,1.22692,528753.0732591986,0
+IGR.US,D,20090323,000000,1.29197,1.38244,1.26592,1.38244,852698.6441714138,0
+IGR.US,D,20090324,000000,1.35238,1.38244,1.30481,1.36124,928482.5234398539,0
+IGR.US,D,20090325,000000,1.39976,1.44295,1.30929,1.36959,736503.3572398887,0
+IGR.US,D,20090326,000000,1.41726,1.4342,1.35238,1.42562,830275.9159144821,0
+IGR.US,D,20090327,000000,1.40859,1.40859,1.36503,1.37379,592731.4451923412,0
+IGR.US,D,20090330,000000,1.40859,1.40859,1.27029,1.29598,929087.4106467749,0
+IGR.US,D,20090331,000000,1.37379,1.37379,1.30929,1.36959,592944.1763947823,0
+IGR.US,D,20090401,000000,1.37379,1.42155,1.34381,1.4126,593009.7147955387,0
+IGR.US,D,20090402,000000,1.49926,1.512,1.45206,1.4732,1091934.2205129985,0
+IGR.US,D,20090403,000000,1.45988,1.55081,1.44295,1.54681,1055276.7664929982,0
+IGR.US,D,20090406,000000,1.51676,1.53844,1.47775,1.51676,928054.9122349774,0
+IGR.US,D,20090407,000000,1.49471,1.50335,1.44295,1.44732,837912.7512019878,0
+IGR.US,D,20090408,000000,1.42562,1.54217,1.42562,1.54217,563139.2456532473,0
+IGR.US,D,20090409,000000,1.49926,1.6198,1.49926,1.59438,1026439.8701624412,0
+IGR.US,D,20090413,000000,1.61634,1.70671,1.5727,1.68494,904108.6847605387,0
+IGR.US,D,20090414,000000,1.68076,1.68941,1.60759,1.60759,934873.0547130834,0
+IGR.US,D,20090415,000000,1.60256,1.6936,1.58945,1.67593,1586072.2741754747,0
+IGR.US,D,20090416,000000,1.70225,1.74963,1.6547,1.74089,1126177.4977052913,0
+IGR.US,D,20090417,000000,1.55528,1.80557,1.55528,1.75848,1272309.8665797298,0
+IGR.US,D,20090420,000000,1.74553,1.74963,1.65013,1.74553,1323788.6687698152,0
+IGR.US,D,20090421,000000,1.68076,1.74553,1.65889,1.74089,1045446.0063802578,0
+IGR.US,D,20090422,000000,1.70225,1.72404,1.6547,1.65889,1576593.9172668885,0
+IGR.US,D,20090423,000000,1.68494,1.74553,1.6547,1.74553,1593006.4518548478,0
+IGR.US,D,20090424,000000,1.74089,1.77131,1.71975,1.76266,1485047.5154178638,0
+IGR.US,D,20090427,000000,1.72777,1.74553,1.6936,1.71472,1723014.2253446318,0
+IGR.US,D,20090428,000000,1.71472,1.74553,1.68494,1.71975,1452897.1694493394,0
+IGR.US,D,20090429,000000,1.73269,1.77131,1.72777,1.76695,1425519.3083355404,0
+IGR.US,D,20090430,000000,1.73269,1.81831,1.73269,1.78844,1735350.4862861154,0
+IGR.US,D,20090501,000000,1.77987,1.84056,1.76266,1.82717,1070915.7330720718,0
+IGR.US,D,20090504,000000,1.8575,1.89688,1.82717,1.8709,1623124.0330000198,0
+IGR.US,D,20090505,000000,1.89223,1.90087,1.836,1.85378,752595.7206243102,0
+IGR.US,D,20090506,000000,1.8709,1.94388,1.86216,1.94034,944289.0964209958,0
+IGR.US,D,20090507,000000,1.9568,1.97859,1.85378,1.87472,1280276.5426711938,0
+IGR.US,D,20090508,000000,1.88804,1.96166,1.88804,1.94388,860090.5162561345,0
+IGR.US,D,20090511,000000,1.87472,1.97859,1.87472,1.92684,725591.7507148547,0
+IGR.US,D,20090512,000000,1.9704,2.00447,1.90087,1.9568,916844.6225065036,0
+IGR.US,D,20090513,000000,1.9315,1.9315,1.81478,1.84484,1166502.9533674282,0
+IGR.US,D,20090514,000000,1.81831,1.84056,1.74963,1.81831,1309601.2166073467,0
+IGR.US,D,20090515,000000,1.81014,1.84914,1.79682,1.82717,908276.2824083028,0
+IGR.US,D,20090518,000000,1.8575,2.04356,1.8575,2.01731,1251857.5879455477,0
+IGR.US,D,20090519,000000,2.01731,2.15162,1.99163,2.09567,1775567.4275468958,0
+IGR.US,D,20090520,000000,2.12573,2.15162,2.05203,2.09567,1298705.7260823937,0
+IGR.US,D,20090521,000000,2.07819,2.09987,1.97441,2.03519,1085413.686838203,0
+IGR.US,D,20090522,000000,2.04356,2.13867,2.04356,2.07354,944190.2516198475,0
+IGR.US,D,20090526,000000,2.09065,2.16028,2.07819,2.13413,774162.1520714307,0
+IGR.US,D,20090527,000000,2.13003,2.17301,2.09567,2.10387,972754.2503471837,0
+IGR.US,D,20090528,000000,2.09987,2.16492,2.09567,2.16492,855231.0050004335,0
+IGR.US,D,20090529,000000,2.24637,2.28983,2.16847,2.26388,1063643.1193886406,0
+IGR.US,D,20090601,000000,2.36727,2.44101,2.28557,2.31571,1504669.2828425646,0
+IGR.US,D,20090602,000000,2.31124,2.32438,2.28983,2.29411,1017331.1068580277,0
+IGR.US,D,20090603,000000,2.29411,2.29812,2.22933,2.24637,955217.8933462296,0
+IGR.US,D,20090604,000000,2.25539,2.29812,2.22525,2.26388,782874.4617712739,0
+IGR.US,D,20090605,000000,2.28983,2.31571,2.22525,2.2338,543346.6486264257,0
+IGR.US,D,20090608,000000,2.24637,2.24637,2.1169,2.19489,892671.6966294872,0
+IGR.US,D,20090609,000000,2.1816,2.25539,2.16847,2.23828,650379.4522529637,0
+IGR.US,D,20090610,000000,2.25083,2.26824,2.17301,2.20338,613370.6694288569,0
+IGR.US,D,20090611,000000,2.20338,2.23828,2.17301,2.19909,829799.9567090286,0
+IGR.US,D,20090612,000000,2.17767,2.29411,2.16847,2.17767,793859.1274971565,0
+IGR.US,D,20090615,000000,2.16028,2.16847,2.09987,2.16492,792770.7602846796,0
+IGR.US,D,20090616,000000,2.16028,2.1816,2.09567,2.12573,1111662.353539041,0
+IGR.US,D,20090617,000000,2.13003,2.14753,2.07819,2.14259,612097.5054142735,0
+IGR.US,D,20090618,000000,2.16028,2.2204,2.0822,2.16028,1027023.2693691025,0
+IGR.US,D,20090619,000000,2.16028,2.16028,2.1169,2.13413,651443.1082651486,0
+IGR.US,D,20090622,000000,2.1209,2.1209,2.00903,2.06925,1076368.3131344302,0
+IGR.US,D,20090623,000000,2.04803,2.06925,1.96166,1.97859,867171.8867372733,0
+IGR.US,D,20090624,000000,1.97859,1.98268,1.95282,1.97441,1130598.6537558695,0
+IGR.US,D,20090625,000000,1.98781,2.05203,1.97859,2.04803,669629.477273558,0
+IGR.US,D,20090626,000000,2.05203,2.09065,2.01731,2.09065,442512.05867091817,0
+IGR.US,D,20090629,000000,2.1169,2.13413,2.08674,2.11253,655707.4019140055,0
+IGR.US,D,20090630,000000,2.19909,2.19909,2.06077,2.09567,646279.5418059811,0
+IGR.US,D,20090701,000000,2.07354,2.17301,2.06925,2.13413,991031.9433566389,0
+IGR.US,D,20090702,000000,2.10845,2.15162,2.05203,2.14259,751798.5158151701,0
+IGR.US,D,20090706,000000,2.1169,2.12573,2.07819,2.10387,559530.3360118828,0
+IGR.US,D,20090707,000000,2.1169,2.1169,2.06077,2.0822,489496.64560933417,0
+IGR.US,D,20090708,000000,1.97859,2.0822,1.9704,2.03071,638922.0505216598,0
+IGR.US,D,20090709,000000,2.16028,2.35881,2.01377,2.17301,3903020.198326238,0
+IGR.US,D,20090710,000000,2.16028,2.44101,2.07354,2.08674,789860.210651337,0
+IGR.US,D,20090713,000000,2.13003,2.14259,2.0822,2.1169,703718.0408641847,0
+IGR.US,D,20090714,000000,2.20765,2.21621,2.12573,2.20765,625319.0719657892,0
+IGR.US,D,20090715,000000,2.21621,2.27689,2.19034,2.26824,645501.6761970557,0
+IGR.US,D,20090716,000000,2.27689,2.29411,2.22933,2.2809,499385.4233226677,0
+IGR.US,D,20090717,000000,2.32855,2.32855,2.26824,2.31571,501228.0193437754,0
+IGR.US,D,20090720,000000,2.31571,2.4195,2.31571,2.39772,1047793.5704071004,0
+IGR.US,D,20090721,000000,2.4195,2.4195,2.30304,2.30715,1016076.207643591,0
+IGR.US,D,20090722,000000,2.31999,2.37584,2.26824,2.32855,784599.9481910462,0
+IGR.US,D,20090723,000000,2.35442,2.40646,2.35033,2.38877,717631.5210236172,0
+IGR.US,D,20090724,000000,2.24637,2.41046,2.24637,2.38877,785639.9674029667,0
+IGR.US,D,20090727,000000,2.38877,2.38877,2.33748,2.36727,552037.4703260292,0
+IGR.US,D,20090728,000000,2.35881,2.44527,2.28557,2.42767,1590626.655827681,0
+IGR.US,D,20090729,000000,2.4195,2.42397,2.36727,2.37212,534645.0829267073,0
+IGR.US,D,20090730,000000,2.4152,2.44101,2.36336,2.37584,823630.75183833,0
+IGR.US,D,20090731,000000,2.45776,2.45776,2.38877,2.38877,660935.432373922,0
+IGR.US,D,20090803,000000,2.4195,2.46296,2.4152,2.4195,1261773.225659178,0
+IGR.US,D,20090804,000000,2.4195,2.63124,2.40646,2.56675,1461824.3591515878,0
+IGR.US,D,20090805,000000,2.59242,2.66121,2.57511,2.66121,1163103.551728462,0
+IGR.US,D,20090806,000000,2.72169,2.74757,2.6869,2.71761,1196383.0921098469,0
+IGR.US,D,20090807,000000,2.78658,2.9464,2.73036,2.90758,1441581.588519562,0
+IGR.US,D,20090810,000000,2.91596,2.91596,2.80845,2.8642,1113340.5663582236,0
+IGR.US,D,20090811,000000,2.79114,2.8213,2.14259,2.62657,1460017.2183310085,0
+IGR.US,D,20090812,000000,2.71351,2.71351,2.6009,2.64379,1409156.196148226,0
+IGR.US,D,20090813,000000,2.69565,2.69565,2.63543,2.66596,750368.4893987847,0
+IGR.US,D,20090814,000000,2.67833,2.67833,2.46695,2.48446,1752377.5776811533,0
+IGR.US,D,20090817,000000,2.39772,2.4152,2.25083,2.4152,1655132.5581667554,0
+IGR.US,D,20090818,000000,2.44101,2.51433,2.42397,2.49302,1009364.4307667154,0
+IGR.US,D,20090819,000000,2.39772,2.51014,2.37584,2.47105,756586.0422700197,0
+IGR.US,D,20090820,000000,2.52708,2.6747,2.44975,2.66596,1280053.067468537,0
+IGR.US,D,20090821,000000,2.69565,2.79114,2.65674,2.74757,1105330.9142663614,0
+IGR.US,D,20090824,000000,2.76508,2.76935,2.65674,2.69565,919717.5681394143,0
+IGR.US,D,20090825,000000,2.70904,2.75178,2.68346,2.71351,650568.5466551201,0
+IGR.US,D,20090826,000000,2.68346,2.73036,2.67833,2.69565,705605.7616858167,0
+IGR.US,D,20090827,000000,2.72627,2.76508,2.6869,2.70458,868806.049156,0
+IGR.US,D,20090828,000000,2.75634,2.75634,2.70458,2.72627,524938.9532154856,0
+IGR.US,D,20090831,000000,2.69193,2.75178,2.69193,2.74349,621587.680723022,0
+IGR.US,D,20090901,000000,2.73455,2.76935,2.66121,2.66121,941304.4131867972,0
+IGR.US,D,20090902,000000,2.65674,2.68346,2.61784,2.61784,956343.8645591283,0
+IGR.US,D,20090903,000000,2.64379,2.6747,2.60535,2.6747,619777.3167022787,0
+IGR.US,D,20090904,000000,2.66121,2.76935,2.61784,2.76935,831149.4031244729,0
+IGR.US,D,20090908,000000,2.73036,2.78658,2.73036,2.78658,535114.595732096,0
+IGR.US,D,20090909,000000,2.76062,2.90758,2.76062,2.89911,701488.6608386344,0
+IGR.US,D,20090910,000000,2.87295,2.90758,2.83396,2.89054,875663.9444345831,0
+IGR.US,D,20090911,000000,2.87295,2.88571,2.81257,2.81257,790213.6882553779,0
+IGR.US,D,20090914,000000,2.84279,2.84279,2.7782,2.82994,862920.485888556,0
+IGR.US,D,20090915,000000,2.72169,2.89054,2.72169,2.88178,582527.8682754163,0
+IGR.US,D,20090916,000000,2.85118,2.91195,2.85118,2.89445,1082863.061209047,0
+IGR.US,D,20090917,000000,2.91195,2.95933,2.9032,2.95514,855464.1498031067,0
+IGR.US,D,20090918,000000,2.91596,2.97245,2.91596,2.95514,633970.1408649158,0
+IGR.US,D,20090921,000000,2.9382,2.96799,2.92088,2.95933,627314.2327886388,0
+IGR.US,D,20090922,000000,2.93309,2.97245,2.93309,2.97245,587738.708335123,0
+IGR.US,D,20090923,000000,2.97245,2.98092,2.92955,2.93309,983068.490465369,0
+IGR.US,D,20090924,000000,2.93309,2.93309,2.72169,2.72627,2148114.557416084,0
+IGR.US,D,20090925,000000,2.73036,2.8213,2.64379,2.77318,1173584.3238486275,0
+IGR.US,D,20090928,000000,2.7782,2.85118,2.77318,2.8386,676459.4381518166,0
+IGR.US,D,20090929,000000,2.84747,2.85118,2.78658,2.79952,575487.3249947317,0
+IGR.US,D,20090930,000000,2.87295,2.87295,2.76062,2.81257,1076337.1555342146,0
+IGR.US,D,20091001,000000,2.82994,2.85118,2.72627,2.78658,859979.853054854,0
+IGR.US,D,20091002,000000,2.85583,2.85583,2.71351,2.82994,879164.339674702,0
+IGR.US,D,20091005,000000,2.78658,2.81683,2.78221,2.78658,766914.2495883723,0
+IGR.US,D,20091006,000000,2.78221,2.82576,2.76508,2.82576,1167065.938973847,0
+IGR.US,D,20091007,000000,2.79114,2.81257,2.77318,2.78658,669962.5412773666,0
+IGR.US,D,20091008,000000,2.79114,2.82994,2.79114,2.81683,578076.629024428,0
+IGR.US,D,20091009,000000,2.79114,2.85118,2.78658,2.84747,633735.9216622252,0
+IGR.US,D,20091012,000000,2.85583,2.86886,2.81683,2.8642,600283.4028788964,0
+IGR.US,D,20091013,000000,2.81683,2.85118,2.79114,2.82994,624734.59835908,0
+IGR.US,D,20091014,000000,2.8642,2.89445,2.8386,2.85993,1061334.2337623683,0
+IGR.US,D,20091015,000000,2.85118,2.89911,2.84279,2.87723,1302677.7829279467,0
+IGR.US,D,20091016,000000,2.78658,2.85993,2.70904,2.84747,698478.1920041362,0
+IGR.US,D,20091019,000000,2.85118,2.89911,2.83396,2.86886,846363.9816988234,0
+IGR.US,D,20091020,000000,2.84747,2.85993,2.80389,2.83396,657885.210738967,0
+IGR.US,D,20091021,000000,2.82994,2.85583,2.78658,2.78658,765480.9999719545,0
+IGR.US,D,20091022,000000,2.80845,2.82576,2.76062,2.80845,677947.482168866,0
+IGR.US,D,20091023,000000,2.81257,2.82994,2.79952,2.81257,923141.6809786623,0
+IGR.US,D,20091026,000000,2.82994,2.84747,2.79114,2.81257,791117.2586657281,0
+IGR.US,D,20091027,000000,2.78658,2.8213,2.78221,2.81683,1062840.5425794532,0
+IGR.US,D,20091028,000000,2.79114,2.80389,2.64845,2.65674,1661560.6934405074,0
+IGR.US,D,20091029,000000,2.63543,2.70031,2.63543,2.67833,1101744.5670252945,0
+IGR.US,D,20091030,000000,2.69565,2.70031,2.49703,2.50596,1774281.3707321426,0
+IGR.US,D,20091102,000000,2.52364,2.58805,2.52364,2.57064,1115586.0623839563,0
+IGR.US,D,20091103,000000,2.53202,2.6009,2.51834,2.59242,997151.7258267633,0
+IGR.US,D,20091104,000000,2.59644,2.63543,2.59242,2.59644,1101391.0894211326,0
+IGR.US,D,20091105,000000,2.6009,2.62277,2.57511,2.59644,1196232.6761082006,0
+IGR.US,D,20091106,000000,2.59242,2.6009,2.54458,2.54877,940106.4571730571,0
+IGR.US,D,20091109,000000,2.57511,2.63124,2.57511,2.61784,717864.6658262904,0
+IGR.US,D,20091110,000000,2.6009,2.62657,2.58805,2.6009,741128.6492928889,0
+IGR.US,D,20091111,000000,2.61784,2.64379,2.61401,2.62277,772443.1120517332,0
+IGR.US,D,20091112,000000,2.58321,2.63543,2.58321,2.61401,559904.2272161657,0
+IGR.US,D,20091113,000000,2.6009,2.65273,2.6009,2.64379,657193.2971310503,0
+IGR.US,D,20091116,000000,2.64845,2.70031,2.64845,2.66596,849117.6689303739,0
+IGR.US,D,20091117,000000,2.64009,2.66968,2.62277,2.63543,717714.2498245732,0
+IGR.US,D,20091118,000000,2.61784,2.63124,2.59242,2.61784,865633.3459196424,0
+IGR.US,D,20091119,000000,2.6009,2.62657,2.59644,2.62657,779780.1897358121,0
+IGR.US,D,20091120,000000,2.63543,2.63543,2.59242,2.60535,744644.0861331726,0
+IGR.US,D,20091123,000000,2.62657,2.64379,2.61401,2.63124,993717.943387408,0
+IGR.US,D,20091124,000000,2.61784,2.64009,2.59644,2.63124,916670.5697044918,0
+IGR.US,D,20091125,000000,2.64379,2.66968,2.63124,2.66968,1117506.015205922,0
+IGR.US,D,20091127,000000,2.59644,2.64009,2.50596,2.62277,428138.7353062144,0
+IGR.US,D,20091130,000000,2.64009,2.64845,2.6009,2.63124,664358.4708131322,0
+IGR.US,D,20091201,000000,2.62657,2.68346,2.62657,2.66596,956527.5869612374,0
+IGR.US,D,20091202,000000,2.64379,2.6869,2.64379,2.65273,953287.1965241085,0
+IGR.US,D,20091203,000000,2.6009,2.68346,2.6009,2.61784,801055.4587796157,0
+IGR.US,D,20091204,000000,2.63543,2.68346,2.61401,2.64009,1001616.932277929,0
+IGR.US,D,20091207,000000,2.64845,2.66121,2.64379,2.66121,1035901.0366708073,0
+IGR.US,D,20091208,000000,2.61784,2.65674,2.61401,2.61784,861788.0682755724,0
+IGR.US,D,20091209,000000,2.59242,2.64379,2.59242,2.62277,772902.9552570044,0
+IGR.US,D,20091210,000000,2.65674,2.6747,2.63124,2.6747,801740.9259874779,0
+IGR.US,D,20091211,000000,2.65273,2.69193,2.65273,2.66121,699501.0208158467,0
+IGR.US,D,20091214,000000,2.6747,2.69565,2.66596,2.67833,925296.9274033566,0
+IGR.US,D,20091215,000000,2.63543,2.67833,2.63543,2.66121,920786.5961516667,0
+IGR.US,D,20091216,000000,2.65273,2.6869,2.64379,2.65674,773595.9432649388,0
+IGR.US,D,20091217,000000,2.62277,2.66596,2.62277,2.64379,779333.2393307007,0
+IGR.US,D,20091218,000000,2.61784,2.64845,2.6009,2.63124,826533.7806715901,0
+IGR.US,D,20091221,000000,2.61784,2.65273,2.61401,2.64845,1232140.1989195796,0
+IGR.US,D,20091222,000000,2.63543,2.65273,2.6009,2.62657,1407287.8145266168,0
+IGR.US,D,20091223,000000,2.63543,2.69193,2.63124,2.69193,948649.0116709485,0
+IGR.US,D,20091224,000000,2.66968,2.71761,2.66596,2.71351,442329.41066882666,0
+IGR.US,D,20091228,000000,2.71351,2.74349,2.69565,2.72169,1145496.2843266842,0
+IGR.US,D,20091229,000000,2.72169,2.78658,2.70458,2.76935,1235937.128563113,0
+IGR.US,D,20091230,000000,2.74349,2.77318,2.70904,2.75178,1262425.3864667187,0
+IGR.US,D,20091231,000000,2.76935,2.78221,2.73036,2.75178,771145.2368368575,0
+IGR.US,D,20100104,000000,2.74349,2.80389,2.74349,2.77318,1359283.6219766235,0
+IGR.US,D,20100105,000000,2.76508,2.81257,2.74757,2.80845,1003389.6922982506,0
+IGR.US,D,20100106,000000,2.78658,2.84279,2.78658,2.8386,1362944.1028186074,0
+IGR.US,D,20100107,000000,2.82576,2.91596,2.8213,2.91596,1343514.652995944,0
+IGR.US,D,20100108,000000,2.91195,2.95514,2.89445,2.95514,1228773.0292809375,0
+IGR.US,D,20100111,000000,2.93309,2.95933,2.93309,2.95514,1040705.7535259575,0
+IGR.US,D,20100112,000000,2.94201,2.95933,2.92955,2.9382,1231276.3813096657,0
+IGR.US,D,20100113,000000,2.93309,3.03712,2.93309,3.03712,1443272.694139036,0
+IGR.US,D,20100114,000000,2.99842,3.02411,2.95514,3.0068,1274253.4562021622,0
+IGR.US,D,20100115,000000,3.0068,3.02,2.95933,3.01536,818809.9189830682,0
+IGR.US,D,20100119,000000,3.0068,3.0458,3.00242,3.03286,1161811.0485135631,0
+IGR.US,D,20100120,000000,2.99842,2.99842,2.95077,2.97664,812827.6597145213,0
+IGR.US,D,20100121,000000,2.99386,3.00242,2.91596,2.9248,985092.6600885708,0
+IGR.US,D,20100122,000000,2.9248,2.94201,2.85583,2.86886,1186485.719196444,0
+IGR.US,D,20100125,000000,2.93309,2.9382,2.85583,2.91195,803609.307608875,0
+IGR.US,D,20100126,000000,2.89445,2.93309,2.87295,2.91596,804815.8588227048,0
+IGR.US,D,20100127,000000,2.91596,2.92088,2.81257,2.8386,852760.9593721378,0
+IGR.US,D,20100128,000000,2.84279,2.89054,2.81257,2.85993,897926.5870897106,0
+IGR.US,D,20100129,000000,2.91596,2.93309,2.84747,2.85993,991561.6225627165,0
+IGR.US,D,20100201,000000,2.91596,2.9382,2.85993,2.90758,1107301.3638889797,0
+IGR.US,D,20100202,000000,2.9248,3.02411,2.90758,3.0068,1182841.3543546724,0
+IGR.US,D,20100203,000000,2.96397,3.01154,2.95514,3.01154,841154.2160391343,0
+IGR.US,D,20100204,000000,2.98092,2.98092,2.85118,2.85118,940123.647573267,0
+IGR.US,D,20100205,000000,2.80845,2.89911,2.64379,2.74349,2018781.5071339968,0
+IGR.US,D,20100208,000000,2.74349,2.80389,2.70458,2.76062,725485.3851136443,0
+IGR.US,D,20100209,000000,2.78221,2.80389,2.74349,2.78658,620670.1431125143,0
+IGR.US,D,20100210,000000,2.80389,2.80389,2.73455,2.79114,470344.3909898605,0
+IGR.US,D,20100211,000000,2.79952,2.82994,2.74757,2.77318,744293.8317291541,0
+IGR.US,D,20100212,000000,2.76062,2.84279,2.75178,2.84279,612394.0398176679,0
+IGR.US,D,20100216,000000,2.84747,2.87723,2.82576,2.86886,856101.2690104122,0
+IGR.US,D,20100217,000000,2.91596,2.9382,2.89911,2.92955,807476.0732531846,0
+IGR.US,D,20100218,000000,2.91596,2.93309,2.9032,2.92088,596884.0012399305,0
+IGR.US,D,20100219,000000,2.91596,2.9464,2.89911,2.9382,617379.255874804,0
+IGR.US,D,20100222,000000,2.9382,2.94201,2.88178,2.88571,720818.191460142,0
+IGR.US,D,20100223,000000,2.88571,2.9032,2.7782,2.80845,1557485.7130478611,0
+IGR.US,D,20100224,000000,2.81257,2.85118,2.80845,2.81683,974895.5295717106,0
+IGR.US,D,20100225,000000,2.80389,2.80845,2.75634,2.79952,1228648.3988794694,0
+IGR.US,D,20100226,000000,2.82994,2.89911,2.81683,2.89054,736197.1532363871,0
+IGR.US,D,20100301,000000,3.02411,3.02411,2.91195,2.97245,877743.9828584137,0
+IGR.US,D,20100302,000000,2.95514,2.98977,2.95077,2.98092,1009642.7003699027,0
+IGR.US,D,20100303,000000,3.01536,3.01536,2.95077,2.98538,847733.84171452,0
+IGR.US,D,20100304,000000,2.98092,2.99842,2.96799,2.99842,599421.7340690177,0
+IGR.US,D,20100305,000000,3.0068,3.03712,2.98092,3.03286,577097.8506131938,0
+IGR.US,D,20100308,000000,3.03286,3.0458,3.00242,3.01154,683499.9814324911,0
+IGR.US,D,20100309,000000,2.99386,3.06766,2.99386,3.06766,1061048.4433588767,0
+IGR.US,D,20100310,000000,3.07586,3.0804,3.03286,3.0458,1020793.8980977352,0
+IGR.US,D,20100311,000000,3.05882,3.06766,3.04151,3.0458,807969.2228588377,0
+IGR.US,D,20100312,000000,3.0631,3.09754,3.05882,3.09754,821398.148612737,0
+IGR.US,D,20100315,000000,3.11085,3.11085,3.04989,3.07204,617668.2694781059,0
+IGR.US,D,20100316,000000,3.05882,3.09754,3.05882,3.07204,1004507.0683110596,0
+IGR.US,D,20100317,000000,3.08908,3.1883,3.08469,3.1842,1446288.5349735308,0
+IGR.US,D,20100318,000000,3.15804,3.20616,3.15376,3.2014,969592.2911109307,0
+IGR.US,D,20100319,000000,3.1842,3.19276,3.1412,3.1624,893233.607835919,0
+IGR.US,D,20100322,000000,3.15804,3.15804,3.13217,3.13635,707151.8233035401,0
+IGR.US,D,20100323,000000,3.15376,3.1668,3.11912,3.1668,1048630.5280166264,0
+IGR.US,D,20100324,000000,3.1668,3.1668,3.13217,3.15376,962559.2686303585,0
+IGR.US,D,20100325,000000,3.1668,3.23168,3.15804,3.1975,1016009.5948428272,0
+IGR.US,D,20100326,000000,3.2014,3.24042,3.19276,3.24042,947013.7748522143,0
+IGR.US,D,20100329,000000,3.28333,3.36105,3.24926,3.36105,1474872.9473012304,0
+IGR.US,D,20100330,000000,3.34848,3.36105,3.28333,3.29199,811616.8109006415,0
+IGR.US,D,20100331,000000,3.29606,3.29606,3.23168,3.26638,1131508.6705665067,0
+IGR.US,D,20100401,000000,3.30482,3.35684,3.2877,3.33981,993875.8801892176,0
+IGR.US,D,20100405,000000,3.3267,3.34848,3.24926,3.27038,1398775.3432290547,0
+IGR.US,D,20100406,000000,3.28333,3.30091,3.25772,3.29606,1253193.0671608448,0
+IGR.US,D,20100407,000000,3.30975,3.31338,3.21874,3.22712,1094308.6445401276,0
+IGR.US,D,20100408,000000,3.21874,3.23168,3.15804,3.23168,766571.5159844665,0
+IGR.US,D,20100409,000000,3.24042,3.28333,3.21416,3.28333,985657.794495035,0
+IGR.US,D,20100412,000000,3.29606,3.30975,3.28333,3.28333,1152296.1620047246,0
+IGR.US,D,20100413,000000,3.30482,3.30482,3.24042,3.27486,1066534.3298218693,0
+IGR.US,D,20100414,000000,3.29199,3.31814,3.25772,3.2877,805598.0220316598,0
+IGR.US,D,20100415,000000,3.30091,3.31814,3.2877,3.29199,851419.0337567454,0
+IGR.US,D,20100416,000000,3.26638,3.30091,3.1842,3.21416,887432.922169456,0
+IGR.US,D,20100419,000000,3.17954,3.27486,3.17544,3.27486,1034556.9622554505,0
+IGR.US,D,20100420,000000,3.28333,3.32232,3.28333,3.31338,875585.5132336769,0
+IGR.US,D,20100421,000000,3.30091,3.36105,3.29606,3.32232,1094960.8053476687,0
+IGR.US,D,20100422,000000,3.29199,3.38281,3.28333,3.3655,1066508.5442215903,0
+IGR.US,D,20100423,000000,3.3643,3.4342,3.3643,3.42964,971871.0935370754,0
+IGR.US,D,20100426,000000,3.45216,3.51674,3.42619,3.51674,1250160.03592613,0
+IGR.US,D,20100427,000000,3.46949,3.50373,3.37882,3.3871,1256965.2856041065,0
+IGR.US,D,20100428,000000,3.43475,3.45634,3.39175,3.42154,927002.0002228969,0
+IGR.US,D,20100429,000000,3.44761,3.50828,3.44314,3.49953,788491.4250356377,0
+IGR.US,D,20100430,000000,3.53426,3.53426,3.41288,3.42619,797844.077142819,0
+IGR.US,D,20100503,000000,3.4772,3.52552,3.45634,3.46472,943746.5244147583,0
+IGR.US,D,20100504,000000,3.43884,3.44761,3.35684,3.36105,1333350.8288793848,0
+IGR.US,D,20100505,000000,3.36105,3.36105,3.24042,3.24042,1465389.2183924054,0
+IGR.US,D,20100506,000000,3.21416,3.24042,2.61784,3.0458,5419481.021303993,0
+IGR.US,D,20100507,000000,3.07586,3.07586,2.82994,2.95077,3022383.930634648,0
+IGR.US,D,20100510,000000,3.11085,3.15804,3.03286,3.11085,1641767.0220137085,0
+IGR.US,D,20100511,000000,3.11912,3.1412,3.02,3.0458,2100866.7424746556,0
+IGR.US,D,20100512,000000,3.09754,3.14511,3.07586,3.11085,1140661.4842713259,0
+IGR.US,D,20100513,000000,3.11505,3.13217,3.0631,3.08908,730691.9275732909,0
+IGR.US,D,20100514,000000,3.05882,3.05882,2.98538,2.98977,860875.9026651221,0
+IGR.US,D,20100517,000000,2.98538,3.03712,2.94201,3.02411,1180389.573526604,0
+IGR.US,D,20100518,000000,3.0458,3.0631,2.95514,2.95933,665134.1876220428,0
+IGR.US,D,20100519,000000,2.9248,2.96799,2.85583,2.90758,916110.8072980848,0
+IGR.US,D,20100520,000000,2.79114,2.82994,2.65273,2.69193,2573929.365495609,0
+IGR.US,D,20100521,000000,2.6869,2.73036,2.46296,2.69193,2180167.1329834275,0
+IGR.US,D,20100524,000000,2.69565,2.76508,2.67833,2.74757,1014428.0780247172,0
+IGR.US,D,20100525,000000,2.60535,2.71351,2.6009,2.71351,1589860.6086188476,0
+IGR.US,D,20100526,000000,2.76508,2.79114,2.6869,2.71351,842783.0064578035,0
+IGR.US,D,20100527,000000,2.79543,2.87295,2.78221,2.87295,838618.6320100821,0
+IGR.US,D,20100528,000000,2.8642,2.86886,2.82576,2.84747,765692.6567743779,0
+IGR.US,D,20100601,000000,2.76935,2.81257,2.73455,2.73455,1337654.875328648,0
+IGR.US,D,20100602,000000,2.73036,2.80845,2.72627,2.79114,1250439.379929173,0
+IGR.US,D,20100603,000000,2.82576,2.82576,2.76508,2.79543,1045374.0215793559,0
+IGR.US,D,20100604,000000,2.75634,2.76935,2.70031,2.71351,760202.4727114666,0
+IGR.US,D,20100607,000000,2.70904,2.73455,2.6869,2.6869,725543.402714298,0
+IGR.US,D,20100608,000000,2.68346,2.72169,2.66121,2.71761,1045587.8271818447,0
+IGR.US,D,20100609,000000,2.75178,2.78658,2.71351,2.72169,556472.5935768456,0
+IGR.US,D,20100610,000000,2.74757,2.82994,2.74757,2.81257,799256.9131590046,0
+IGR.US,D,20100611,000000,2.79114,2.85993,2.78658,2.84279,495163.03127428243,0
+IGR.US,D,20100614,000000,2.87723,2.91596,2.85118,2.91596,927223.3266254379,0
+IGR.US,D,20100615,000000,2.95514,3.0458,2.92088,3.04151,1110172.1607219665,0
+IGR.US,D,20100616,000000,3.00242,3.05465,2.95077,3.02867,867770.3275441295,0
+IGR.US,D,20100617,000000,2.94201,3.03286,2.94201,3.00242,694082.8215537868,0
+IGR.US,D,20100618,000000,2.99842,3.01536,2.95514,3.01154,685032.0758500674,0
+IGR.US,D,20100621,000000,3.0631,3.0631,2.97245,2.98977,627242.2479878278,0
+IGR.US,D,20100622,000000,2.99842,2.99842,2.91596,2.95077,559172.5608077821,0
+IGR.US,D,20100623,000000,2.9248,2.9248,2.85993,2.92088,649201.9098394861,0
+IGR.US,D,20100624,000000,2.87723,2.89445,2.82576,2.82576,636169.4376901268,0
+IGR.US,D,20100625,000000,2.8642,2.87723,2.82576,2.85118,414941.87995498086,0
+IGR.US,D,20100628,000000,2.92955,2.92955,2.83396,2.87295,637308.3017031753,0
+IGR.US,D,20100629,000000,2.78658,2.83396,2.77318,2.82994,831196.676725012,0
+IGR.US,D,20100630,000000,2.84503,2.84503,2.76126,2.77923,621495.2823219587,0
+IGR.US,D,20100701,000000,2.76062,2.78221,2.70904,2.76508,936870.3643359783,0
+IGR.US,D,20100702,000000,2.76508,2.78221,2.70031,2.75178,1168612.00059151,0
+IGR.US,D,20100706,000000,2.76508,2.80389,2.71351,2.73036,742016.1037030673,0
+IGR.US,D,20100707,000000,2.73036,2.79952,2.72169,2.79952,846606.7961016239,0
+IGR.US,D,20100708,000000,2.82994,2.84747,2.7782,2.83396,588819.5547475278,0
+IGR.US,D,20100709,000000,2.80845,2.85118,2.80845,2.84747,657000.9795288513,0
+IGR.US,D,20100712,000000,2.84279,2.85993,2.8213,2.84747,554715.9495567163,0
+IGR.US,D,20100713,000000,2.85993,2.89911,2.85583,2.88571,968326.6478964397,0
+IGR.US,D,20100714,000000,2.88571,2.88571,2.83396,2.85583,820964.0910077653,0
+IGR.US,D,20100715,000000,2.84747,2.8642,2.80845,2.8642,772941.6336574537,0
+IGR.US,D,20100716,000000,2.83396,2.83396,2.76935,2.76935,652747.4298801091,0
+IGR.US,D,20100719,000000,2.76935,2.8213,2.75178,2.81683,589624.28035675,0
+IGR.US,D,20100720,000000,2.7782,2.85583,2.76062,2.85583,461873.82129279035,0
+IGR.US,D,20100721,000000,2.84279,2.88178,2.8213,2.84747,566274.3448891632,0
+IGR.US,D,20100722,000000,2.86886,2.91195,2.8642,2.89911,907368.4143979126,0
+IGR.US,D,20100723,000000,2.90758,2.9248,2.88571,2.91195,730754.2427739946,0
+IGR.US,D,20100726,000000,2.91596,2.99842,2.91195,2.99842,1077380.3979460767,0
+IGR.US,D,20100727,000000,2.99842,3.0068,2.97245,2.98977,546982.4182680972,0
+IGR.US,D,20100728,000000,2.98092,2.99842,2.97664,2.98977,630611.5664264241,0
+IGR.US,D,20100729,000000,3.01536,3.02411,2.97245,3.0068,622640.5927350922,0
+IGR.US,D,20100730,000000,2.99842,3.02,2.97245,3.02,522704.20118987764,0
+IGR.US,D,20100802,000000,3.04151,3.12351,3.03712,3.10629,975431.6551778632,0
+IGR.US,D,20100803,000000,3.09325,3.11505,3.06766,3.10629,851207.3769543422,0
+IGR.US,D,20100804,000000,3.10192,3.11505,3.0804,3.08908,568563.8913153922,0
+IGR.US,D,20100805,000000,3.0804,3.10192,3.04989,3.10192,741987.0949027253,0
+IGR.US,D,20100806,000000,3.05882,3.08908,3.03286,3.08908,573051.6601668252,0
+IGR.US,D,20100809,000000,3.09754,3.11912,3.08469,3.09325,410262.86790136667,0
+IGR.US,D,20100810,000000,3.0631,3.11085,3.0631,3.09754,579076.8954358714,0
+IGR.US,D,20100811,000000,3.06766,3.06766,2.97664,2.98092,805845.1340345105,0
+IGR.US,D,20100812,000000,2.9382,3.02411,2.92088,3.01154,780799.7953475105,0
+IGR.US,D,20100813,000000,3.02,3.03712,3.01154,3.02,438989.10103054205,0
+IGR.US,D,20100816,000000,3.0068,3.0804,3.0068,3.07586,919267.3945342705,0
+IGR.US,D,20100817,000000,3.08469,3.11505,3.08469,3.08469,770436.1328287411,0
+IGR.US,D,20100818,000000,3.05465,3.07586,3.04151,3.05882,686451.3582663181,0
+IGR.US,D,20100819,000000,3.04989,3.04989,2.98538,3.01154,708108.0393144969,0
+IGR.US,D,20100820,000000,3.02,3.02411,2.99842,3.00242,586031.4867155679,0
+IGR.US,D,20100823,000000,3.01154,3.04151,2.98538,2.98538,477601.96307303617,0
+IGR.US,D,20100824,000000,2.9464,3.00242,2.9382,2.99842,664112.4332103396,0
+IGR.US,D,20100825,000000,2.95933,3.0068,2.9464,2.99842,606580.4613510652,0
+IGR.US,D,20100826,000000,3.01536,3.03286,2.97664,2.99842,629310.4680115263,0
+IGR.US,D,20100827,000000,2.99842,3.02411,2.96799,3.0068,513018.4850788778,0
+IGR.US,D,20100830,000000,2.99842,3.01536,2.98977,2.99386,478231.5614802493,0
+IGR.US,D,20100831,000000,3.01862,3.02271,2.98742,3.02271,616820.5678683944,0
+IGR.US,D,20100901,000000,3.04151,3.10629,3.03286,3.09325,850995.7201518985,0
+IGR.US,D,20100902,000000,3.0804,3.14948,3.0804,3.13635,777942.9657147719,0
+IGR.US,D,20100903,000000,3.15804,3.1624,3.12351,3.13635,592006.2251840326,0
+IGR.US,D,20100907,000000,3.13217,3.14948,3.11505,3.13217,389841.7468673697,0
+IGR.US,D,20100908,000000,3.12351,3.15804,3.12351,3.15804,633923.9416644044,0
+IGR.US,D,20100909,000000,3.17544,3.17954,3.11505,3.1277,717280.1922196014,0
+IGR.US,D,20100910,000000,3.12351,3.14511,3.11085,3.14511,425565.5472767204,0
+IGR.US,D,20100913,000000,3.14948,3.17954,3.14948,3.15376,911573.6160460879,0
+IGR.US,D,20100914,000000,3.15804,3.19276,3.1412,3.19276,694785.4791618284,0
+IGR.US,D,20100915,000000,3.1842,3.20616,3.17126,3.20616,654087.2066954563,0
+IGR.US,D,20100916,000000,3.1842,3.1883,3.15376,3.17954,545207.5094477405,0
+IGR.US,D,20100917,000000,3.1883,3.1883,3.14511,3.1624,623694.5791471797,0
+IGR.US,D,20100920,000000,3.17954,3.21416,3.1668,3.21416,743990.8509256949,0
+IGR.US,D,20100921,000000,3.23595,3.23595,3.17954,3.21416,578061.5874242432,0
+IGR.US,D,20100922,000000,3.21416,3.21416,3.1842,3.2014,548360.8734838937,0
+IGR.US,D,20100923,000000,3.17954,3.2099,3.15376,3.1668,717484.3282219527,0
+IGR.US,D,20100924,000000,3.1883,3.22273,3.1883,3.22273,751029.2454063446,0
+IGR.US,D,20100927,000000,3.21874,3.22273,3.1975,3.21874,809205.8572730169,0
+IGR.US,D,20100928,000000,3.21874,3.24042,3.1842,3.22273,588264.0899411506,0
+IGR.US,D,20100929,000000,3.20616,3.24432,3.20616,3.24432,499392.9441227501,0
+IGR.US,D,20100930,000000,3.26955,3.28248,3.23081,3.26108,638319.3121147538,0
+IGR.US,D,20101001,000000,3.27933,3.29199,3.27038,3.29199,627353.9855891056,0
+IGR.US,D,20101004,000000,3.27038,3.27038,3.19276,3.23168,1538121.8016259538,0
+IGR.US,D,20101005,000000,3.24926,3.2877,3.24926,3.2877,989424.6409382191,0
+IGR.US,D,20101006,000000,3.26172,3.30975,3.26172,3.29199,1194746.7808910548,0
+IGR.US,D,20101007,000000,3.31338,3.31814,3.27038,3.2877,746887.4333588904,0
+IGR.US,D,20101008,000000,3.27486,3.30091,3.26172,3.30091,1289334.809175056,0
+IGR.US,D,20101011,000000,3.28333,3.30091,3.25772,3.27933,1096154.4637612777,0
+IGR.US,D,20101012,000000,3.25772,3.29606,3.25772,3.29199,1012396.3876014734,0
+IGR.US,D,20101013,000000,3.32232,3.34848,3.30482,3.31814,1494850.3411301079,0
+IGR.US,D,20101014,000000,3.30091,3.33089,3.29199,3.31814,768876.1040108604,0
+IGR.US,D,20101015,000000,3.32232,3.33544,3.2877,3.30975,935722.90512283,0
+IGR.US,D,20101018,000000,3.1975,3.26172,3.09754,3.25772,4915757.170731683,0
+IGR.US,D,20101019,000000,3.22273,3.24042,3.19276,3.23168,1938962.181419414,0
+IGR.US,D,20101020,000000,3.17544,3.24926,3.17544,3.22712,1311889.6886334773,0
+IGR.US,D,20101021,000000,3.24042,3.26172,3.21416,3.23168,1014209.9748221985,0
+IGR.US,D,20101022,000000,3.22273,3.25772,3.2014,3.25772,1052379.1096597246,0
+IGR.US,D,20101025,000000,3.24926,3.28333,3.24432,3.27933,1262899.1968720162,0
+IGR.US,D,20101026,000000,3.25772,3.27933,3.25298,3.27933,887922.8485750566,0
+IGR.US,D,20101027,000000,3.25772,3.27486,3.22712,3.27486,1298531.6732803818,0
+IGR.US,D,20101028,000000,3.27933,3.27933,3.23168,3.27038,1005371.9603209709,0
+IGR.US,D,20101029,000000,3.25996,3.27765,3.25538,3.27765,619492.6006990266,0
+IGR.US,D,20101101,000000,3.27933,3.31814,3.27038,3.31814,1707536.41876738,0
+IGR.US,D,20101102,000000,3.32232,3.33089,3.30975,3.3267,952909.0077197758,0
+IGR.US,D,20101103,000000,3.3267,3.34848,3.31814,3.34383,917529.0153143281,0
+IGR.US,D,20101104,000000,3.37427,3.42154,3.35684,3.41754,1365119.762843352,0
+IGR.US,D,20101105,000000,3.41754,3.43019,3.39577,3.43019,763243.0247463143,0
+IGR.US,D,20101108,000000,3.41288,3.43475,3.40032,3.42619,1166002.2829616421,0
+IGR.US,D,20101109,000000,3.42154,3.42619,3.3267,3.3871,2771835.9965636926,0
+IGR.US,D,20101110,000000,3.39175,3.41288,3.36998,3.40032,975386.530377349,0
+IGR.US,D,20101111,000000,3.37882,3.40032,3.36998,3.37427,834993.6063685253,0
+IGR.US,D,20101112,000000,3.33089,3.3655,3.30482,3.33089,704658.1408749697,0
+IGR.US,D,20101115,000000,3.34383,3.34383,3.28333,3.29199,687376.416676918,0
+IGR.US,D,20101116,000000,3.26638,3.27038,3.14948,3.2014,1489782.396272026,0
+IGR.US,D,20101117,000000,3.1883,3.30975,3.1842,3.29199,1357967.481961359,0
+IGR.US,D,20101118,000000,3.3267,3.34848,3.27486,3.30975,989946.7993441941,0
+IGR.US,D,20101119,000000,3.30482,3.31338,3.24042,3.27486,885796.6109507044,0
+IGR.US,D,20101122,000000,3.26638,3.30091,3.24432,3.29199,721731.4314705998,0
+IGR.US,D,20101123,000000,3.27038,3.27038,3.24042,3.25772,866116.8259251781,0
+IGR.US,D,20101124,000000,3.26172,3.29606,3.24926,3.28333,797223.0739356956,0
+IGR.US,D,20101126,000000,3.26172,3.29199,3.24926,3.2877,246097.7692201468,0
+IGR.US,D,20101129,000000,3.27933,3.28333,3.22712,3.23595,1001100.1458720113,0
+IGR.US,D,20101130,000000,3.22897,3.25977,3.22449,3.24655,758906.7462966262,0
+IGR.US,D,20101201,000000,3.3267,3.3267,3.25298,3.27038,886242.4869558186,0
+IGR.US,D,20101202,000000,3.27486,3.3267,3.27038,3.3267,1102592.268635097,0
+IGR.US,D,20101203,000000,3.30975,3.3267,3.30482,3.3267,474545.2950380063,0
+IGR.US,D,20101206,000000,3.30975,3.36105,3.30975,3.35684,903855.1263576437,0
+IGR.US,D,20101207,000000,3.36998,3.41288,3.3655,3.37882,851306.2217554601,0
+IGR.US,D,20101208,000000,3.39577,3.40459,3.3267,3.3267,858867.8490421124,0
+IGR.US,D,20101209,000000,3.36998,3.36998,3.2877,3.31338,626234.4607762718,0
+IGR.US,D,20101210,000000,3.31814,3.33544,3.30482,3.31814,785818.3178050083,0
+IGR.US,D,20101213,000000,3.30482,3.3655,3.27933,3.29199,856339.7858131327,0
+IGR.US,D,20101214,000000,3.29199,3.32232,3.27933,3.30482,990963.1817558501,0
+IGR.US,D,20101215,000000,3.31338,3.33981,3.28333,3.30482,989707.2081414665,0
+IGR.US,D,20101216,000000,3.31291,3.33927,3.28704,3.33927,683797.5902359232,0
+IGR.US,D,20101217,000000,3.34848,3.36105,3.26172,3.29199,1445476.2885642766,0
+IGR.US,D,20101220,000000,3.31814,3.31814,3.28333,3.31814,787809.1810278283,0
+IGR.US,D,20101221,000000,3.28333,3.31814,3.28333,3.31814,898034.0270909385,0
+IGR.US,D,20101222,000000,3.3267,3.34383,3.30975,3.31338,758388.8854906808,0
+IGR.US,D,20101223,000000,3.3267,3.3267,3.29199,3.30975,908886.5416153013,0
+IGR.US,D,20101227,000000,3.29199,3.34383,3.2877,3.3267,1148926.8435659667,0
+IGR.US,D,20101228,000000,3.33089,3.33544,3.2877,3.29199,800397.9259720882,0
+IGR.US,D,20101229,000000,3.30008,3.32632,3.30008,3.32176,668291.8492582359,0
+IGR.US,D,20101230,000000,3.31283,3.34848,3.31283,3.33488,842988.2168601522,0
+IGR.US,D,20101231,000000,3.34195,3.37882,3.32343,3.34679,530173.4300754565,0
+IGR.US,D,20110103,000000,3.3655,3.41754,3.34848,3.40459,810055.7076827534,0
+IGR.US,D,20110104,000000,3.40032,3.40869,3.37427,3.40032,690135.4759085361,0
+IGR.US,D,20110105,000000,3.3871,3.3871,3.35265,3.37427,584911.961902754,0
+IGR.US,D,20110106,000000,3.36998,3.39175,3.35265,3.3871,596812.0164391196,0
+IGR.US,D,20110107,000000,3.38281,3.40032,3.36105,3.38281,925486.021805513,0
+IGR.US,D,20110110,000000,3.37427,3.39175,3.35684,3.36998,562905.0264505567,0
+IGR.US,D,20110111,000000,3.37882,3.38281,3.33981,3.34848,686646.8990685694,0
+IGR.US,D,20110112,000000,3.35265,3.39175,3.35265,3.38281,785745.2586041797,0
+IGR.US,D,20110113,000000,3.37427,3.43019,3.36998,3.43019,753830.2062384443,0
+IGR.US,D,20110114,000000,3.40869,3.44761,3.40459,3.44314,559370.2504100483,0
+IGR.US,D,20110118,000000,3.43475,3.43884,3.39175,3.40869,693632.6479486227,0
+IGR.US,D,20110119,000000,3.40032,3.45634,3.40032,3.44314,986457.1481042102,0
+IGR.US,D,20110120,000000,3.40032,3.41288,3.35684,3.37427,716921.3426154932,0
+IGR.US,D,20110121,000000,3.3871,3.42619,3.38281,3.42154,610774.9189991261,0
+IGR.US,D,20110124,000000,3.40459,3.46949,3.40032,3.44761,993486.94738477,0
+IGR.US,D,20110125,000000,3.42619,3.46035,3.39175,3.40032,1055442.2240947485,0
+IGR.US,D,20110126,000000,3.43884,3.49507,3.41754,3.49068,1042595.6231475134,0
+IGR.US,D,20110127,000000,3.49953,3.51674,3.48242,3.49507,809486.2756762293,0
+IGR.US,D,20110128,000000,3.49507,3.53797,3.44314,3.46035,824081.9998435014,0
+IGR.US,D,20110131,000000,3.49312,3.50697,3.46558,3.49312,636231.7528908408,0
+IGR.US,D,20110201,000000,3.52131,3.54308,3.49953,3.52131,727839.3955406123,0
+IGR.US,D,20110202,000000,3.49953,3.58145,3.49953,3.58145,739295.7228718885,0
+IGR.US,D,20110203,000000,3.56432,3.58523,3.54664,3.55575,686870.3742711252,0
+IGR.US,D,20110204,000000,3.56859,3.58145,3.51247,3.52131,533177.45250989,0
+IGR.US,D,20110207,000000,3.56432,3.62024,3.55575,3.61187,900303.1599169357,0
+IGR.US,D,20110208,000000,3.60339,3.62899,3.56859,3.62899,641325.483349212,0
+IGR.US,D,20110209,000000,3.60339,3.61187,3.55575,3.57296,866549.8091301424,0
+IGR.US,D,20110210,000000,3.56432,3.59867,3.43475,3.44314,1903451.112212393,0
+IGR.US,D,20110211,000000,3.46472,3.54664,3.46035,3.54664,760335.698312984,0
+IGR.US,D,20110214,000000,3.56432,3.58145,3.53797,3.53797,608556.2829737004,0
+IGR.US,D,20110215,000000,3.53426,3.54664,3.50828,3.53426,539621.7037837334,0
+IGR.US,D,20110216,000000,3.54664,3.59039,3.52552,3.54664,1001563.2122773151,0
+IGR.US,D,20110218,000000,3.54308,3.55985,3.5297,3.54664,493046.46325000713,0
+IGR.US,D,20110222,000000,3.5297,3.5297,3.45634,3.46472,813151.0541182326,0
+IGR.US,D,20110223,000000,3.47365,3.49507,3.39175,3.41754,1137702.5866375277,0
+IGR.US,D,20110224,000000,3.42154,3.44314,3.40869,3.42154,861024.1698668142,0
+IGR.US,D,20110225,000000,3.43019,3.46949,3.42154,3.45216,619747.2335019392,0
+IGR.US,D,20110228,000000,3.48063,3.51135,3.46723,3.51135,828228.1094910057,0
+IGR.US,D,20110301,000000,3.53023,3.54366,3.4692,3.48632,814631.5773351794,0
+IGR.US,D,20110302,000000,3.4865,3.52178,3.46054,3.47384,784221.7593867134,0
+IGR.US,D,20110303,000000,3.51286,3.51703,3.4649,3.46965,1150906.9627886517,0
+IGR.US,D,20110304,000000,3.50391,3.50391,3.45226,3.4649,869113.327559499,0
+IGR.US,D,20110307,000000,3.46472,3.47365,3.42619,3.45216,789024.3274417376,0
+IGR.US,D,20110308,000000,3.47365,3.51674,3.45216,3.51247,618922.0942924948,0
+IGR.US,D,20110309,000000,3.51286,3.51703,3.4865,3.49543,551261.7535171389,0
+IGR.US,D,20110310,000000,3.4865,3.4865,3.45663,3.46965,636310.1840917468,0
+IGR.US,D,20110311,000000,3.45226,3.48268,3.44323,3.48268,568137.354510523,0
+IGR.US,D,20110314,000000,3.45663,3.46965,3.44323,3.45663,646716.8226109954,0
+IGR.US,D,20110315,000000,3.38673,3.43884,3.36968,3.42145,795576.0187168291,0
+IGR.US,D,20110316,000000,3.41288,3.43009,3.3563,3.38673,873037.0364044851,0
+IGR.US,D,20110317,000000,3.41456,3.42757,3.38347,3.41912,764289.4903583095,0
+IGR.US,D,20110318,000000,3.44323,3.4649,3.4045,3.43475,427930.30170383345,0
+IGR.US,D,20110321,000000,3.47748,3.50391,3.46054,3.4998,771759.793643906,0
+IGR.US,D,20110322,000000,3.50391,3.51703,3.47384,3.4865,612121.142214538,0
+IGR.US,D,20110323,000000,3.49098,3.4998,3.47384,3.4998,524941.1020155206,0
+IGR.US,D,20110324,000000,3.50856,3.53455,3.50856,3.52596,705490.8008845064,0
+IGR.US,D,20110325,000000,3.52587,3.54729,3.48242,3.51693,744922.35573638,0
+IGR.US,D,20110328,000000,3.53455,3.54366,3.45226,3.4649,1089546.9036855777,0
+IGR.US,D,20110329,000000,3.46965,3.52596,3.46965,3.52596,705848.576088597,0
+IGR.US,D,20110330,000000,3.53872,3.54366,3.50856,3.54366,470270.25738901447,0
+IGR.US,D,20110331,000000,3.54794,3.56617,3.53436,3.56617,637461.9409049349,0
+IGR.US,D,20110401,000000,3.56079,3.59151,3.5564,3.58275,659248.6243546089,0
+IGR.US,D,20110404,000000,3.58248,3.59112,3.54719,3.56935,606034.6661447954,0
+IGR.US,D,20110405,000000,3.54366,3.56506,3.53455,3.55212,526203.5220299893,0
+IGR.US,D,20110406,000000,3.5607,3.57799,3.53455,3.55631,488196.6215944438,0
+IGR.US,D,20110407,000000,3.5564,3.56079,3.52587,3.5564,488560.8431986194,0
+IGR.US,D,20110408,000000,3.56506,3.56506,3.42964,3.54366,1976997.0162551021,0
+IGR.US,D,20110411,000000,3.55202,3.55202,3.49543,3.50856,689861.5039054189,0
+IGR.US,D,20110412,000000,3.47032,3.51024,3.47032,3.49656,773723.7968663988,0
+IGR.US,D,20110413,000000,3.51267,3.51693,3.4692,3.49507,609341.669382698,0
+IGR.US,D,20110414,000000,3.4692,3.51693,3.4692,3.50838,688837.6006936707,0
+IGR.US,D,20110415,000000,3.49963,3.53023,3.49507,3.53023,734338.4412150771,0
+IGR.US,D,20110418,000000,3.49507,3.51693,3.47365,3.51693,557928.4055935105,0
+IGR.US,D,20110419,000000,3.50838,3.53872,3.50838,3.53872,485657.8143653492,0
+IGR.US,D,20110420,000000,3.56079,3.6046,3.54366,3.59558,1229406.92528815,0
+IGR.US,D,20110421,000000,3.59978,3.63022,3.59151,3.62203,961463.3806177992,0
+IGR.US,D,20110425,000000,3.62203,3.64781,3.60871,3.64781,984436.2016810406,0
+IGR.US,D,20110426,000000,3.66093,3.70477,3.65246,3.70477,1197169.5529187205,0
+IGR.US,D,20110427,000000,3.70896,3.70896,3.66567,3.69184,592235.0723866659,0
+IGR.US,D,20110428,000000,3.6829,3.7003,3.66977,3.6829,560876.559227315,0
+IGR.US,D,20110429,000000,3.7083,3.75417,3.69898,3.72208,1144155.4331114506,0
+IGR.US,D,20110502,000000,3.74814,3.75325,3.70896,3.73083,828768.5326971879,0
+IGR.US,D,20110503,000000,3.71612,3.74256,3.67665,3.7029,794572.5291053331,0
+IGR.US,D,20110504,000000,3.71612,3.71612,3.63255,3.64574,712103.7329602841,0
+IGR.US,D,20110505,000000,3.63701,3.63701,3.56674,3.58441,1371346.9853148055,0
+IGR.US,D,20110506,000000,3.62836,3.63255,3.58862,3.60202,579022.10103524,0
+IGR.US,D,20110509,000000,3.61318,3.65246,3.59151,3.64372,638870.4793210808,0
+IGR.US,D,20110510,000000,3.65452,3.67227,3.64574,3.65452,672948.2989115829,0
+IGR.US,D,20110511,000000,3.65916,3.66752,3.61503,3.65916,643942.7217792128,0
+IGR.US,D,20110512,000000,3.65452,3.69815,3.62836,3.6897,744220.7725283256,0
+IGR.US,D,20110513,000000,3.6897,3.70718,3.62397,3.64574,480980.9511117498,0
+IGR.US,D,20110516,000000,3.65452,3.67665,3.62836,3.65004,675754.6317437601,0
+IGR.US,D,20110517,000000,3.65452,3.66752,3.58441,3.62397,999531.5218540309,0
+IGR.US,D,20110518,000000,3.62836,3.67227,3.61941,3.65452,690927.3087176086,0
+IGR.US,D,20110519,000000,3.67665,3.69815,3.65452,3.67227,647706.3450223241,0
+IGR.US,D,20110520,000000,3.67899,3.69658,3.63942,3.6613,793369.2010915459,0
+IGR.US,D,20110523,000000,3.64138,3.6897,3.61941,3.6897,745012.6053374083,0
+IGR.US,D,20110524,000000,3.69406,3.69406,3.65916,3.67665,618320.430285586,0
+IGR.US,D,20110525,000000,3.68047,3.69815,3.66752,3.68047,560333.9872210977,0
+IGR.US,D,20110526,000000,3.67665,3.70718,3.67665,3.69815,755051.7990524387,0
+IGR.US,D,20110527,000000,3.70571,3.72319,3.68774,3.70571,489305.402407163,0
+IGR.US,D,20110531,000000,3.72386,3.75979,3.71454,3.75512,639465.6969278946,0
+IGR.US,D,20110601,000000,3.75149,3.76442,3.72479,3.74256,1032985.1150374074,0
+IGR.US,D,20110602,000000,3.74256,3.76442,3.72906,3.74256,871992.7195925249,0
+IGR.US,D,20110603,000000,3.70989,3.72319,3.69266,3.71444,551378.8631184741,0
+IGR.US,D,20110606,000000,3.72031,3.72031,3.63255,3.66336,668985.9116661777,0
+IGR.US,D,20110607,000000,3.6613,3.70571,3.6613,3.70132,562340.9664440999,0
+IGR.US,D,20110608,000000,3.68774,3.69658,3.65702,3.66605,558206.6751967077,0
+IGR.US,D,20110609,000000,3.68364,3.69658,3.64818,3.66605,651620.3842671728,0
+IGR.US,D,20110610,000000,3.65265,3.65265,3.55566,3.56878,1213101.830701439,0
+IGR.US,D,20110613,000000,3.55566,3.58581,3.52038,3.54654,1501204.3428028424,0
+IGR.US,D,20110614,000000,3.55993,3.61708,3.55993,3.5954,589221.3803521252,0
+IGR.US,D,20110615,000000,3.57335,3.5954,3.53386,3.55566,700643.1080289478,0
+IGR.US,D,20110616,000000,3.54384,3.57008,3.52587,3.54794,859525.3818496602,0
+IGR.US,D,20110617,000000,3.56878,3.57335,3.55566,3.57335,457883.4996470606,0
+IGR.US,D,20110620,000000,3.55566,3.5995,3.52476,3.58199,1324897.4495826357,0
+IGR.US,D,20110621,000000,3.58581,3.61309,3.58581,3.5995,612424.1230180275,0
+IGR.US,D,20110622,000000,3.60852,3.63504,3.5995,3.61309,525942.4428269916,0
+IGR.US,D,20110623,000000,3.57335,3.5954,3.55566,3.59092,628499.2960022188,0
+IGR.US,D,20110624,000000,3.61309,3.61309,3.56442,3.58581,529276.3060651912,0
+IGR.US,D,20110627,000000,3.5954,3.63029,3.5954,3.61708,556669.2087791044,0
+IGR.US,D,20110628,000000,3.63942,3.6613,3.63029,3.6613,607445.3533609562,0
+IGR.US,D,20110629,000000,3.6749,3.68364,3.64818,3.66605,673169.6253141136,0
+IGR.US,D,20110630,000000,3.69471,3.69471,3.67665,3.69023,496578.0160904931,0
+IGR.US,D,20110701,000000,3.69023,3.726,3.67257,3.72135,648256.4378286337,0
+IGR.US,D,20110705,000000,3.73921,3.73921,3.69023,3.73921,846111.4976959255,0
+IGR.US,D,20110706,000000,3.73093,3.73995,3.72217,3.73995,499340.2985221435,0
+IGR.US,D,20110707,000000,3.74777,3.77877,3.74777,3.76144,768770.8128096574,0
+IGR.US,D,20110708,000000,3.726,3.76144,3.71687,3.76144,522710.6475899627,0
+IGR.US,D,20110711,000000,3.73,3.73483,3.69023,3.70355,450005.9987567993,0
+IGR.US,D,20110712,000000,3.64157,3.73549,3.64157,3.69508,747496.6181658612,0
+IGR.US,D,20110713,000000,3.67257,3.69918,3.66355,3.67713,890979.5166100865,0
+IGR.US,D,20110714,000000,3.69462,3.69918,3.64574,3.66355,625296.509565532,0
+IGR.US,D,20110715,000000,3.66355,3.69462,3.66355,3.69023,480303.00470399024,0
+IGR.US,D,20110718,000000,3.67713,3.67713,3.63708,3.65032,670506.1876836014,0
+IGR.US,D,20110719,000000,3.64612,3.68177,3.64612,3.65999,665008.4828206078,0
+IGR.US,D,20110720,000000,3.69462,3.69462,3.66791,3.69462,508038.64102182945,0
+IGR.US,D,20110721,000000,3.71258,3.73,3.69462,3.72135,617354.5446745118,0
+IGR.US,D,20110722,000000,3.726,3.73921,3.7082,3.726,539942.9493874199,0
+IGR.US,D,20110725,000000,3.7082,3.7082,3.67713,3.69023,688054.3630846879,0
+IGR.US,D,20110726,000000,3.69536,3.7043,3.67759,3.69992,646954.2650137184,0
+IGR.US,D,20110727,000000,3.68605,3.68605,3.61503,3.63255,889462.4637926951,0
+IGR.US,D,20110728,000000,3.63245,3.64138,3.57901,3.61002,704751.6136760303,0
+IGR.US,D,20110729,000000,3.57438,3.57949,3.46528,3.56096,1448043.0301937463,0
+IGR.US,D,20110801,000000,3.62836,3.62836,3.50847,3.57008,1435557.427650624,0
+IGR.US,D,20110802,000000,3.54681,3.56506,3.49795,3.49795,908308.5144086771,0
+IGR.US,D,20110803,000000,3.49963,3.52216,3.41559,3.51712,1583795.6205494252,0
+IGR.US,D,20110804,000000,3.48111,3.48575,3.28937,3.30232,1866259.6813860736,0
+IGR.US,D,20110805,000000,3.30706,3.33348,3.10629,3.24432,2545043.046764812,0
+IGR.US,D,20110808,000000,2.96714,3.20198,2.81636,2.86978,2291768.28546237,0
+IGR.US,D,20110809,000000,2.94499,3.15347,2.86048,3.15347,2137432.8724937215,0
+IGR.US,D,20110810,000000,3.10489,3.17143,3.06003,3.06487,1345327.1658165609,0
+IGR.US,D,20110811,000000,3.06487,3.25548,3.06487,3.22449,1459159.847121139,0
+IGR.US,D,20110812,000000,3.26694,3.29813,3.22664,3.28035,772826.6728561434,0
+IGR.US,D,20110815,000000,3.30232,3.39612,3.28937,3.39612,624371.4511549118,0
+IGR.US,D,20110816,000000,3.36968,3.41408,3.35145,3.39185,500949.74974057806,0
+IGR.US,D,20110817,000000,3.41864,3.44572,3.3873,3.41864,336359.18865447614,0
+IGR.US,D,20110818,000000,3.32484,3.33348,3.25801,3.28937,578360.2706276625,0
+IGR.US,D,20110819,000000,3.25801,3.3159,3.22218,3.24432,701097.5792341618,0
+IGR.US,D,20110822,000000,3.30232,3.3117,3.1867,3.21295,664255.3284119745,0
+IGR.US,D,20110823,000000,3.28471,3.30706,3.21295,3.28937,676300.4269499896,0
+IGR.US,D,20110824,000000,3.26229,3.34746,3.26229,3.33348,633925.0160644016,0
+IGR.US,D,20110825,000000,3.34746,3.36076,3.25327,3.28937,439284.56103393907,0
+IGR.US,D,20110826,000000,3.25801,3.3386,3.24032,3.33348,520715.4867670826,0
+IGR.US,D,20110829,000000,3.35602,3.41864,3.35145,3.41864,604339.2629253723,0
+IGR.US,D,20110830,000000,3.37398,3.41864,3.35602,3.39612,838203.9136053048,0
+IGR.US,D,20110831,000000,3.47496,3.47496,3.41996,3.44248,479605.7190959958,0
+IGR.US,D,20110901,000000,3.45877,3.45877,3.40961,3.42303,743345.1365182796,0
+IGR.US,D,20110902,000000,3.37418,3.40144,3.36505,3.38784,400525.580589788,0
+IGR.US,D,20110906,000000,3.30956,3.39446,3.30445,3.39446,987949.4897213094,0
+IGR.US,D,20110907,000000,3.42562,3.43884,3.39344,3.43884,777639.9849112927,0
+IGR.US,D,20110908,000000,3.42619,3.43057,3.38124,3.399,520106.3019601016,0
+IGR.US,D,20110909,000000,3.36755,3.3764,3.30445,3.33173,666933.8076426613,0
+IGR.US,D,20110912,000000,3.29348,3.32484,3.26229,3.30706,763000.2103435238,0
+IGR.US,D,20110913,000000,3.30445,3.3185,3.28221,3.31347,517898.4099348008,0
+IGR.US,D,20110914,000000,3.33173,3.33173,3.28221,3.30445,479896.88149934297,0
+IGR.US,D,20110915,000000,3.3159,3.33348,3.30706,3.32484,564268.4400661683,0
+IGR.US,D,20110916,000000,3.33646,3.3588,3.30956,3.34066,497605.1425022638,0
+IGR.US,D,20110919,000000,3.30956,3.32287,3.29132,3.31347,438329.4194229896,0
+IGR.US,D,20110920,000000,3.31347,3.32287,3.28684,3.30445,620301.6239082989,0
+IGR.US,D,20110921,000000,3.30445,3.30956,3.19247,3.21034,748315.3109752509,0
+IGR.US,D,20110922,000000,3.18384,3.18811,3.10676,3.13439,951963.5357089436,0
+IGR.US,D,20110923,000000,3.12537,3.14723,3.09345,3.09345,966188.5918719551,0
+IGR.US,D,20110926,000000,3.10676,3.12101,3.07547,3.09827,954327.215736029,0
+IGR.US,D,20110927,000000,3.15245,3.17889,3.12975,3.13439,527564.786845586,0
+IGR.US,D,20110928,000000,3.13439,3.15646,3.07547,3.0804,444943.4258987849,0
+IGR.US,D,20110929,000000,3.13439,3.13439,3.0578,3.10676,873831.0180135726,0
+IGR.US,D,20110930,000000,3.11411,3.11411,2.98884,3.00252,1145390.993125552,0
+IGR.US,D,20111003,000000,2.98577,3.02178,2.84698,2.86475,1698703.7762661895,0
+IGR.US,D,20111004,000000,2.81116,2.93765,2.76079,2.91941,1973138.845810943,0
+IGR.US,D,20111005,000000,2.91941,2.93765,2.85135,2.93765,947668.0844597196,0
+IGR.US,D,20111006,000000,2.9382,3.01498,2.91056,3.01498,810467.2028874682,0
+IGR.US,D,20111007,000000,3.00968,3.02336,2.91475,2.9463,968535.0814988408,0
+IGR.US,D,20111010,000000,2.98167,3.06216,2.98167,3.06216,664046.8948095934,0
+IGR.US,D,20111011,000000,3.02792,3.09111,3.02336,3.04123,882641.0981145364,0
+IGR.US,D,20111012,000000,3.06403,3.11364,3.0458,3.07744,784618.2129912635,0
+IGR.US,D,20111013,000000,3.05007,3.0685,3.00968,3.0685,733038.4172001866,0
+IGR.US,D,20111014,000000,3.09588,3.13169,3.08647,3.11783,501522.40494715486,0
+IGR.US,D,20111017,000000,3.10908,3.10908,3.07298,3.09111,732559.2347946906,0
+IGR.US,D,20111018,000000,3.10005,3.17238,3.08647,3.17238,604108.2669227242,0
+IGR.US,D,20111019,000000,3.14985,3.17238,3.12713,3.14111,545321.3958490635,0
+IGR.US,D,20111020,000000,3.15878,3.17238,3.1048,3.16791,990753.6737534516,0
+IGR.US,D,20111021,000000,3.24935,3.24935,3.16791,3.18131,1260424.8536436907,0
+IGR.US,D,20111024,000000,3.19016,3.26256,3.18617,3.25857,615816.0038568808,0
+IGR.US,D,20111025,000000,3.23818,3.23818,3.19247,3.19247,604477.8605269573,0
+IGR.US,D,20111026,000000,3.19936,3.22664,3.18131,3.22664,677797.0661671489,0
+IGR.US,D,20111027,000000,3.30315,3.33973,3.28518,3.30808,732120.8795896791,0
+IGR.US,D,20111028,000000,3.29701,3.32027,3.27904,3.32027,522642.96038917126,0
+IGR.US,D,20111031,000000,3.26703,3.30883,3.25772,3.26703,710606.0193431275,0
+IGR.US,D,20111101,000000,3.20643,3.26973,3.20643,3.22431,716134.881806478,0
+IGR.US,D,20111102,000000,3.25857,3.28518,3.22189,3.24935,726040.8499200012,0
+IGR.US,D,20111103,000000,3.27446,3.28341,3.21509,3.27446,491911.89683701866,0
+IGR.US,D,20111104,000000,3.23883,3.24302,3.20681,3.2297,454265.99480561644,0
+IGR.US,D,20111107,000000,3.2312,3.26732,3.22189,3.24042,519457.364352674,0
+IGR.US,D,20111108,000000,3.24722,3.26526,3.21072,3.25167,718300.8722312971,0
+IGR.US,D,20111109,000000,3.2014,3.22887,3.16093,3.1787,657083.7083297973,0
+IGR.US,D,20111110,000000,3.2014,3.21509,3.1787,3.19247,749664.7573906952,0
+IGR.US,D,20111111,000000,3.21072,3.23818,3.20643,3.23333,411449.0055149543,0
+IGR.US,D,20111114,000000,3.22887,3.22887,3.18811,3.2014,541447.1094046514,0
+IGR.US,D,20111115,000000,3.19247,3.23333,3.17422,3.22887,424213.952061241,0
+IGR.US,D,20111116,000000,3.22003,3.22887,3.19247,3.21509,531792.5508940389,0
+IGR.US,D,20111117,000000,3.21509,3.23333,3.14287,3.152,610345.158994194,0
+IGR.US,D,20111118,000000,3.18811,3.18811,3.10156,3.14287,982525.9184591618,0
+IGR.US,D,20111121,000000,3.10629,3.11095,3.0562,3.06041,767581.4519960274,0
+IGR.US,D,20111122,000000,3.06971,3.08805,3.01983,3.04253,905766.4839795299,0
+IGR.US,D,20111123,000000,3.01088,3.01983,2.9516,2.95616,1043355.2239562013,0
+IGR.US,D,20111125,000000,2.96044,3.01983,2.96044,2.99274,388328.9916500181,0
+IGR.US,D,20111128,000000,3.0562,3.06971,3.01983,3.03814,794274.9203019313,0
+IGR.US,D,20111129,000000,3.0334,3.05138,3.01983,3.02421,668917.1500653889,0
+IGR.US,D,20111130,000000,3.1185,3.13683,3.09085,3.13262,941060.5243839992,0
+IGR.US,D,20111201,000000,3.11532,3.16529,3.09252,3.14287,1162966.0285268037,0
+IGR.US,D,20111202,000000,3.15887,3.19582,3.14975,3.15422,712644.1561664663,0
+IGR.US,D,20111205,000000,3.18374,3.2014,3.16093,3.16996,590185.1171631644,0
+IGR.US,D,20111206,000000,3.16502,3.17415,3.14231,3.1464,784387.2169886052,0
+IGR.US,D,20111207,000000,3.1371,3.1787,3.12351,3.1787,736329.304437897,0
+IGR.US,D,20111208,000000,3.1464,3.16075,3.08665,3.10062,903903.4743582003,0
+IGR.US,D,20111209,000000,3.10415,3.17256,3.08571,3.15887,1388658.7927132268,0
+IGR.US,D,20111212,000000,3.12696,3.13159,3.09494,3.13159,1431519.8324044156,0
+IGR.US,D,20111213,000000,3.07204,3.15422,3.07204,3.11327,1105344.8814666602,0
+IGR.US,D,20111214,000000,3.08571,3.12231,3.08126,3.09494,783870.4305826875,0
+IGR.US,D,20111215,000000,3.11327,3.12231,3.09922,3.09922,875494.1892326412,0
+IGR.US,D,20111216,000000,3.10862,3.14511,3.09494,3.10862,569964.908931466,0
+IGR.US,D,20111219,000000,3.11327,3.12231,3.04887,3.04887,856384.9106136567,0
+IGR.US,D,20111220,000000,3.07615,3.10415,3.07615,3.09494,1541523.3520649346,0
+IGR.US,D,20111221,000000,3.09037,3.09494,3.04012,3.07615,1369399.0980925453,0
+IGR.US,D,20111222,000000,3.08571,3.10415,3.07204,3.09494,1512841.1693362559,0
+IGR.US,D,20111223,000000,3.09149,3.14231,3.09149,3.1371,939737.9379688519,0
+IGR.US,D,20111227,000000,3.11756,3.16316,3.11327,3.14511,1103435.6726446676,0
+IGR.US,D,20111228,000000,3.13159,3.13608,3.10415,3.11327,889679.4925952062,0
+IGR.US,D,20111229,000000,3.10862,3.14091,3.10862,3.13608,1195019.6784941545,0
+IGR.US,D,20111230,000000,3.12761,3.17405,3.12343,3.13262,1128698.0401341382,0
+IGR.US,D,20120103,000000,3.1681,3.20931,3.1681,3.19062,973338.7239538826,0
+IGR.US,D,20120104,000000,3.18177,3.20931,3.15887,3.19582,646003.4210028189,0
+IGR.US,D,20120105,000000,3.19582,3.22737,3.17256,3.22737,784544.0793904073,0
+IGR.US,D,20120106,000000,3.2297,3.24302,3.21576,3.23883,796171.236323653,0
+IGR.US,D,20120109,000000,3.23212,3.25512,3.22737,3.24126,1004204.0875075803,0
+IGR.US,D,20120110,000000,3.28026,3.29412,3.26638,3.29412,1130559.9753553998,0
+IGR.US,D,20120111,000000,3.26172,3.29886,3.25727,3.28974,852874.8457734406,0
+IGR.US,D,20120112,000000,3.28026,3.28974,3.27094,3.28026,832940.4279449916,0
+IGR.US,D,20120113,000000,3.28026,3.28026,3.25242,3.28026,1245777.5582759203,0
+IGR.US,D,20120117,000000,3.28109,3.30883,3.2714,3.27616,1070217.3730640092,0
+IGR.US,D,20120118,000000,3.25242,3.31255,3.25242,3.31255,986025.2392992734,0
+IGR.US,D,20120119,000000,3.3079,3.35387,3.29412,3.3265,1685429.5641140777,0
+IGR.US,D,20120120,000000,3.33089,3.36337,3.31702,3.36337,819205.2981876008,0
+IGR.US,D,20120123,000000,3.37677,3.39529,3.3588,3.39529,821404.5950128018,0
+IGR.US,D,20120124,000000,3.3816,3.4139,3.34931,3.4139,886920.4333635782,0
+IGR.US,D,20120125,000000,3.39119,3.45048,3.3816,3.43224,1114644.8879732045,0
+IGR.US,D,20120126,000000,3.44135,3.48726,3.43224,3.47384,1037624.3742906053,0
+IGR.US,D,20120127,000000,3.44631,3.52,3.44135,3.51508,1003197.3746960417,0
+IGR.US,D,20120130,000000,3.46455,3.48726,3.44631,3.48726,639217.5105250467,0
+IGR.US,D,20120131,000000,3.52216,3.53565,3.48501,3.52644,889064.9357881577,0
+IGR.US,D,20120201,000000,3.53386,3.56572,3.52448,3.52894,1062903.9321801949,0
+IGR.US,D,20120202,000000,3.52448,3.56572,3.51508,3.55231,939524.1323663832,0
+IGR.US,D,20120203,000000,3.57269,3.58619,3.56823,3.58619,661136.3451762308,0
+IGR.US,D,20120206,000000,3.56133,3.57008,3.54328,3.56133,998896.5514467706,0
+IGR.US,D,20120207,000000,3.55891,3.57753,3.54486,3.57753,884044.2645306148,0
+IGR.US,D,20120208,000000,3.56823,3.58619,3.55417,3.58619,728674.2043501739,0
+IGR.US,D,20120209,000000,3.58619,3.59141,3.56823,3.57753,957999.5149781146,0
+IGR.US,D,20120210,000000,3.55891,3.58619,3.5404,3.58619,1032151.3806278026,0
+IGR.US,D,20120213,000000,3.59568,3.61449,3.58189,3.59568,584165.2538941957,0
+IGR.US,D,20120214,000000,3.57753,3.58619,3.55891,3.56823,481716.91512019356,0
+IGR.US,D,20120215,000000,3.57753,3.58189,3.55417,3.58189,826747.5862740385,0
+IGR.US,D,20120216,000000,3.59141,3.61904,3.57753,3.60537,788463.4906353233,0
+IGR.US,D,20120217,000000,3.62397,3.62397,3.57753,3.61904,507152.26101164846,0
+IGR.US,D,20120221,000000,3.60973,3.60973,3.54941,3.55417,731690.0451847396,0
+IGR.US,D,20120222,000000,3.54941,3.60537,3.54941,3.58189,1014101.460420943,0
+IGR.US,D,20120223,000000,3.58189,3.62397,3.56823,3.60973,848514.9305234677,0
+IGR.US,D,20120224,000000,3.61904,3.64202,3.60034,3.60034,1184140.303969515,0
+IGR.US,D,20120227,000000,3.58189,3.59568,3.56376,3.58189,811625.4061007412,0
+IGR.US,D,20120228,000000,3.59141,3.60973,3.57753,3.60537,761171.5815225734,0
+IGR.US,D,20120229,000000,3.62845,3.63299,3.60537,3.61449,880713.6244924478,0
+IGR.US,D,20120301,000000,3.60973,3.64202,3.60537,3.61904,1014329.2332236295,0
+IGR.US,D,20120302,000000,3.61449,3.62845,3.60034,3.61904,682974.5998264939,0
+IGR.US,D,20120305,000000,3.61449,3.63776,3.60973,3.61449,730923.9979759565,0
+IGR.US,D,20120306,000000,3.57753,3.60537,3.57269,3.58619,1046521.4807926456,0
+IGR.US,D,20120307,000000,3.58619,3.60973,3.57753,3.59568,548848.6510894793,0
+IGR.US,D,20120308,000000,3.60973,3.62845,3.60537,3.62397,662284.8787893765,0
+IGR.US,D,20120309,000000,3.61904,3.65627,3.61449,3.64202,688948.263894931,0
+IGR.US,D,20120312,000000,3.65154,3.6749,3.62397,3.6749,828231.332691038,0
+IGR.US,D,20120313,000000,3.66065,3.71165,3.65627,3.71165,997151.7258267633,0
+IGR.US,D,20120314,000000,3.65627,3.70708,3.64677,3.70708,1218234.23956027,0
+IGR.US,D,20120315,000000,3.6975,3.71165,3.68402,3.68868,651518.3162660021,0
+IGR.US,D,20120316,000000,3.66995,3.71165,3.66995,3.70271,658947.7923511445,0
+IGR.US,D,20120319,000000,3.6935,3.72105,3.68402,3.71649,584774.4387011766,0
+IGR.US,D,20120320,000000,3.68868,3.68868,3.65627,3.67907,553248.3191398989,0
+IGR.US,D,20120321,000000,3.68402,3.68868,3.66065,3.66995,599482.9748697241,0
+IGR.US,D,20120322,000000,3.66065,3.66065,3.61449,3.63776,771261.2720381853,0
+IGR.US,D,20120323,000000,3.63299,3.65627,3.61904,3.65154,622552.4919340786,0
+IGR.US,D,20120326,000000,3.66558,3.6935,3.66558,3.68868,560041.7504177534,0
+IGR.US,D,20120327,000000,3.6935,3.70271,3.6749,3.68868,817759.1557710331,0
+IGR.US,D,20120328,000000,3.68402,3.70708,3.66558,3.68868,635308.8432802556,0
+IGR.US,D,20120329,000000,3.6749,3.68868,3.64202,3.66558,818054.61577442,0
+IGR.US,D,20120330,000000,3.68868,3.73009,3.66065,3.72571,1139295.9218557195,0
+IGR.US,D,20120402,000000,3.70708,3.76731,3.70271,3.74378,642017.3969571289,0
+IGR.US,D,20120403,000000,3.7351,3.77197,3.73009,3.77197,926057.6026120723,0
+IGR.US,D,20120404,000000,3.7351,3.74869,3.71649,3.7351,618562.170288349,0
+IGR.US,D,20120405,000000,3.74869,3.76294,3.71649,3.72571,992599.4929746018,0
+IGR.US,D,20120409,000000,3.68868,3.71649,3.66995,3.6935,379461.96834841795,0
+IGR.US,D,20120410,000000,3.6935,3.71165,3.62397,3.65154,852637.4033707074,0
+IGR.US,D,20120411,000000,3.65627,3.6749,3.65627,3.66065,705018.0648790853,0
+IGR.US,D,20120412,000000,3.6975,3.72571,3.67907,3.70708,537191.4109558944,0
+IGR.US,D,20120413,000000,3.6975,3.73009,3.68402,3.73009,581761.8210666333,0
+IGR.US,D,20120416,000000,3.73009,3.73966,3.70708,3.72105,695737.3975727354,0
+IGR.US,D,20120417,000000,3.7351,3.75383,3.71649,3.75383,666955.2956429009,0
+IGR.US,D,20120418,000000,3.72571,3.7351,3.71165,3.7351,532387.7685008525,0
+IGR.US,D,20120419,000000,3.7351,3.75383,3.71165,3.7351,722531.8594797823,0
+IGR.US,D,20120420,000000,3.75383,3.75383,3.73009,3.74378,680201.5733947086,0
+IGR.US,D,20120423,000000,3.72571,3.74869,3.6935,3.72105,1051493.8040494602,0
+IGR.US,D,20120424,000000,3.7351,3.75383,3.73009,3.74869,717991.4450277631,0
+IGR.US,D,20120425,000000,3.7579,3.77197,3.73966,3.74869,1052616.5520624781,0
+IGR.US,D,20120426,000000,3.75383,3.80938,3.7351,3.80938,678377.242173808,0
+IGR.US,D,20120427,000000,3.80938,3.83665,3.79039,3.83665,631032.7312312663,0
+IGR.US,D,20120430,000000,3.83218,3.84615,3.79981,3.82269,815786.5573484203,0
+IGR.US,D,20120501,000000,3.80938,3.883,3.80938,3.86941,711098.0945487733,0
+IGR.US,D,20120502,000000,3.82762,3.83218,3.79486,3.80444,1021295.6429034277,0
+IGR.US,D,20120503,000000,3.79981,3.79981,3.75383,3.75383,960746.7558096003,0
+IGR.US,D,20120504,000000,3.72571,3.74378,3.71165,3.7351,1065340.6714081592,0
+IGR.US,D,20120507,000000,3.73009,3.7579,3.71165,3.7579,898670.0718982265,0
+IGR.US,D,20120508,000000,3.73966,3.73966,3.6749,3.70271,1539588.3576428648,0
+IGR.US,D,20120509,000000,3.6749,3.73009,3.66995,3.71165,597801.5388504583,0
+IGR.US,D,20120510,000000,3.72571,3.74378,3.71165,3.7351,468344.9325669508,0
+IGR.US,D,20120511,000000,3.72571,3.75383,3.71165,3.7351,403388.85662260145,0
+IGR.US,D,20120514,000000,3.68868,3.72571,3.64202,3.65154,1876291.3543012138,0
+IGR.US,D,20120515,000000,3.61904,3.63299,3.59568,3.59568,1068206.0962410078,0
+IGR.US,D,20120516,000000,3.60537,3.60973,3.56823,3.57753,733685.2060075995,0
+IGR.US,D,20120517,000000,3.58619,3.59141,3.48501,3.50315,817961.1429733392,0
+IGR.US,D,20120518,000000,3.49878,3.50315,3.44285,3.46147,716781.6706139009,0
+IGR.US,D,20120521,000000,3.4893,3.50801,3.45236,3.50801,675923.3125456843,0
+IGR.US,D,20120522,000000,3.49878,3.52216,3.4758,3.50315,513681.38988647284,0
+IGR.US,D,20120523,000000,3.4893,3.50801,3.47061,3.49878,978651.63201477,0
+IGR.US,D,20120524,000000,3.51257,3.52216,3.48008,3.52216,658885.4771504408,0
+IGR.US,D,20120525,000000,3.52644,3.53135,3.4893,3.52216,563334.7864554886,0
+IGR.US,D,20120529,000000,3.55417,3.56823,3.53135,3.56376,442835.4530746296,0
+IGR.US,D,20120530,000000,3.52644,3.5404,3.51693,3.53565,565449.2056797086,0
+IGR.US,D,20120531,000000,3.54941,3.57753,3.51693,3.56376,753996.7382403536,0
+IGR.US,D,20120601,000000,3.51257,3.52216,3.4154,3.44285,1273717.33059603,0
+IGR.US,D,20120604,000000,3.42918,3.45236,3.35519,3.36421,1261542.2296564693,0
+IGR.US,D,20120605,000000,3.35947,3.43828,3.33655,3.43828,668832.2724644181,0
+IGR.US,D,20120606,000000,3.46147,3.51693,3.45236,3.51693,591993.3323838827,0
+IGR.US,D,20120607,000000,3.53135,3.55417,3.50801,3.51693,751710.4150141568,0
+IGR.US,D,20120608,000000,3.49878,3.55891,3.49404,3.55891,378089.9595326862,0
+IGR.US,D,20120611,000000,3.56823,3.57269,3.49404,3.49878,504273.9433786804,0
+IGR.US,D,20120612,000000,3.50801,3.53565,3.49404,3.52644,423023.51684761356,0
+IGR.US,D,20120613,000000,3.52216,3.53135,3.49404,3.50801,598590.1484594884,0
+IGR.US,D,20120614,000000,3.52216,3.54941,3.51257,3.54941,479231.8278917129,0
+IGR.US,D,20120615,000000,3.5404,3.56823,3.52216,3.56823,568165.2889108374,0
+IGR.US,D,20120618,000000,3.54486,3.57269,3.53565,3.57269,513177.4962807049,0
+IGR.US,D,20120619,000000,3.55417,3.60034,3.54486,3.59568,682101.1126164728,0
+IGR.US,D,20120620,000000,3.59568,3.60973,3.57753,3.59568,458448.634053545,0
+IGR.US,D,20120621,000000,3.61904,3.61904,3.53565,3.56376,835773.6207774658,0
+IGR.US,D,20120622,000000,3.55417,3.60537,3.55417,3.58619,460237.5100740589,0
+IGR.US,D,20120625,000000,3.54486,3.59141,3.5404,3.59141,513764.1186874086,0
+IGR.US,D,20120626,000000,3.59141,3.60537,3.55891,3.58189,755375.1934561603,0
+IGR.US,D,20120627,000000,3.58189,3.60973,3.58189,3.60537,351047.31122278137,0
+IGR.US,D,20120628,000000,3.58619,3.60537,3.56823,3.60537,613651.0878320691,0
+IGR.US,D,20120629,000000,3.67907,3.70708,3.65627,3.66995,604409.0989261786,0
+IGR.US,D,20120702,000000,3.66065,3.73966,3.65627,3.73966,822961.40063065,0
+IGR.US,D,20120703,000000,3.72571,3.74378,3.70708,3.73966,492784.3096470122,0
+IGR.US,D,20120705,000000,3.7351,3.73966,3.71165,3.72571,436549.13860258565,0
+IGR.US,D,20120706,000000,3.70271,3.7351,3.6935,3.7351,477802.87587533484,0
+IGR.US,D,20120709,000000,3.72105,3.74869,3.70708,3.74869,540146.0109897536,0
+IGR.US,D,20120710,000000,3.7579,3.77197,3.72105,3.73966,665074.0212213439,0
+IGR.US,D,20120711,000000,3.73966,3.75383,3.70708,3.72105,688422.8822889134,0
+IGR.US,D,20120712,000000,3.63776,3.73966,3.63776,3.70708,1818918.3936437967,0
+IGR.US,D,20120713,000000,3.70271,3.7768,3.6935,3.7768,874052.3444161236,0
+IGR.US,D,20120716,000000,3.7768,3.79486,3.75383,3.78612,647620.3930213357,0
+IGR.US,D,20120717,000000,3.78137,3.82269,3.7579,3.81888,861907.3266769528,0
+IGR.US,D,20120718,000000,3.80938,3.84102,3.80444,3.83218,872553.5563989494,0
+IGR.US,D,20120719,000000,3.82762,3.84102,3.76731,3.80444,771629.7912424209,0
+IGR.US,D,20120720,000000,3.79039,3.83218,3.78612,3.82269,784173.4113861568,0
+IGR.US,D,20120723,000000,3.7768,3.87872,3.76294,3.85984,1457196.9182985728,0
+IGR.US,D,20120724,000000,3.85535,3.85535,3.78612,3.80938,823824.1438405261,0
+IGR.US,D,20120725,000000,3.80938,3.84615,3.80444,3.81888,717961.3618274035,0
+IGR.US,D,20120726,000000,3.84615,3.86941,3.7579,3.78137,1377015.5197797685,0
+IGR.US,D,20120727,000000,3.79981,3.84102,3.79486,3.82762,595340.0884222522,0
+IGR.US,D,20120730,000000,3.80444,3.85984,3.80444,3.85984,444934.8306986749,0
+IGR.US,D,20120731,000000,3.87341,3.89232,3.85071,3.86941,732748.329196857,0
+IGR.US,D,20120801,000000,3.89232,3.93438,3.85535,3.93438,917757.8625169714,0
+IGR.US,D,20120802,000000,3.90655,4.01322,3.89232,4.01322,1285771.0243343469,0
+IGR.US,D,20120803,000000,4.00363,4.02243,3.91082,3.94826,1033237.5990403658,0
+IGR.US,D,20120806,000000,3.9434,3.97096,3.91586,3.91995,639076.7641234269,0
+IGR.US,D,20120807,000000,3.92517,3.96175,3.92517,3.95747,670103.2876789967,0
+IGR.US,D,20120808,000000,3.93903,3.94826,3.91995,3.94826,502227.2113552417,0
+IGR.US,D,20120809,000000,3.95244,3.98063,3.93438,3.96659,609793.9917878669,0
+IGR.US,D,20120810,000000,3.96175,3.98063,3.94826,3.98063,677539.2101641938,0
+IGR.US,D,20120813,000000,3.97572,3.98063,3.90135,3.90655,756800.9222724858,0
+IGR.US,D,20120814,000000,3.94826,3.95244,3.91586,3.9434,606827.5733538854,0
+IGR.US,D,20120815,000000,4.06384,4.06384,3.93438,3.9851,641033.2465458676,0
+IGR.US,D,20120816,000000,3.99441,3.99888,3.97096,3.99441,669024.590066627,0
+IGR.US,D,20120817,000000,3.98995,4.00363,3.98063,3.9851,486062.863169989,0
+IGR.US,D,20120820,000000,3.9851,3.99441,3.93903,3.93903,746940.0789594969,0
+IGR.US,D,20120821,000000,3.95244,3.96659,3.93903,3.96175,624201.6959529701,0
+IGR.US,D,20120822,000000,3.9434,3.95747,3.92935,3.93903,591130.5891740269,0
+IGR.US,D,20120823,000000,3.92517,3.93903,3.90655,3.90655,560970.0320283858,0
+IGR.US,D,20120824,000000,3.90655,3.95747,3.8977,3.95747,529578.2124686631,0
+IGR.US,D,20120827,000000,3.95747,3.97572,3.94826,3.95747,566472.0344914192,0
+IGR.US,D,20120828,000000,3.9434,4.00363,3.9434,4.00363,754468.3998457674,0
+IGR.US,D,20120829,000000,4.00363,4.03183,3.99888,4.03183,582250.6730722467,0
+IGR.US,D,20120830,000000,4.01322,4.04095,3.98063,4.0363,812257.1533079793,0
+IGR.US,D,20120831,000000,4.07315,4.11019,4.0551,4.08228,765179.0935685027,0
+IGR.US,D,20120904,000000,4.06834,4.0779,4.0363,4.0363,868507.3659525806,0
+IGR.US,D,20120905,000000,4.04095,4.04998,3.99441,4.0363,566359.222490134,0
+IGR.US,D,20120906,000000,4.06384,4.06834,4.04095,4.04095,779853.2489366407,0
+IGR.US,D,20120907,000000,4.03183,4.07315,4.03183,4.06834,614873.755046081,0
+IGR.US,D,20120910,000000,4.04095,4.0551,4.01769,4.04534,618585.8070886235,0
+IGR.US,D,20120911,000000,4.04095,4.08702,4.0363,4.08702,742802.5645120825,0
+IGR.US,D,20120912,000000,4.11019,4.11019,4.06834,4.08702,566264.6752890457,0
+IGR.US,D,20120913,000000,4.08228,4.14732,4.0779,4.11494,867875.6187453325,0
+IGR.US,D,20120914,000000,4.12863,4.15674,4.12426,4.1426,762416.8111368625,0
+IGR.US,D,20120917,000000,4.1426,4.17972,4.13356,4.17972,852404.2585680344,0
+IGR.US,D,20120918,000000,4.17972,4.21194,4.10107,4.19816,907942.1440044664,0
+IGR.US,D,20120919,000000,4.20272,4.21194,4.1707,4.21194,877000.4980498977,0
+IGR.US,D,20120920,000000,4.17972,4.18438,4.1426,4.16605,698059.175999329,0
+IGR.US,D,20120921,000000,4.21696,4.21696,4.12426,4.15674,1085152.6076351854,0
+IGR.US,D,20120924,000000,4.13803,4.14732,4.11494,4.11913,726047.2963200761,0
+IGR.US,D,20120925,000000,4.12863,4.16084,4.12863,4.1426,892421.3614266143,0
+IGR.US,D,20120926,000000,4.12863,4.1426,4.09634,4.10107,637036.478500063,0
+IGR.US,D,20120927,000000,4.09634,4.11019,4.08702,4.09634,582554.7282757334,0
+IGR.US,D,20120928,000000,4.10107,4.11913,4.09177,4.11019,779721.0977351408,0
+IGR.US,D,20121001,000000,4.10107,4.14732,4.10107,4.11494,664014.6628092089,0
+IGR.US,D,20121002,000000,4.11913,4.1426,4.11494,4.1426,486051.04476984666,0
+IGR.US,D,20121003,000000,4.12863,4.15674,4.12426,4.1426,677179.286160068,0
+IGR.US,D,20121004,000000,4.13803,4.13803,4.08702,4.12426,745373.6037415313,0
+IGR.US,D,20121005,000000,4.13356,4.13356,4.11019,4.12863,515353.1563056414,0
+IGR.US,D,20121008,000000,4.09634,4.13356,4.09634,4.13356,480919.71031105355,0
+IGR.US,D,20121009,000000,4.11913,4.13803,4.09634,4.11019,445592.36350621254,0
+IGR.US,D,20121010,000000,4.0779,4.10107,4.06834,4.0779,711248.5105504802,0
+IGR.US,D,20121011,000000,4.06834,4.08702,4.06384,4.06834,783261.2457757166,0
+IGR.US,D,20121012,000000,4.06834,4.09634,4.06834,4.09634,473646.02222770586,0
+IGR.US,D,20121015,000000,4.09634,4.16605,4.08702,4.15674,668855.9092646926,0
+IGR.US,D,20121016,000000,4.14732,4.1707,4.1426,4.15674,566841.6280956623,0
+IGR.US,D,20121017,000000,4.16605,4.1937,4.15674,4.18904,523608.8460002456,0
+IGR.US,D,20121018,000000,4.18438,4.19816,4.1707,4.1937,731635.2507841182,0
+IGR.US,D,20121019,000000,4.16605,4.17536,4.08702,4.13356,894613.1374517431,0
+IGR.US,D,20121022,000000,4.1426,4.14732,4.09177,4.11494,555387.4495644111,0
+IGR.US,D,20121023,000000,4.11494,4.12426,4.06384,4.08702,662590.0083928808,0
+IGR.US,D,20121024,000000,4.08702,4.09634,4.06384,4.08228,740089.7044809961,0
+IGR.US,D,20121025,000000,4.08702,4.09634,4.02671,4.06384,924341.7857924071,0
+IGR.US,D,20121026,000000,4.06834,4.09634,4.04095,4.08702,693950.6703522666,0
+IGR.US,D,20121031,000000,4.12426,4.13356,4.0779,4.10556,762856.2407418815,0
+IGR.US,D,20121101,000000,4.11019,4.13803,4.09634,4.13356,443231.9066791797,0
+IGR.US,D,20121102,000000,4.14732,4.22637,4.12863,4.22637,790606.9186598854,0
+IGR.US,D,20121105,000000,4.1707,4.17536,4.10556,4.11019,732268.0723913637,0
+IGR.US,D,20121106,000000,4.09634,4.1426,4.07315,4.12426,730641.4307727093,0
+IGR.US,D,20121107,000000,4.09177,4.12426,4.06384,4.08702,718055.9090284917,0
+IGR.US,D,20121108,000000,4.07315,4.09634,4.06834,4.08702,445541.86670566123,0
+IGR.US,D,20121109,000000,4.0779,4.08228,4.04998,4.0551,562689.0720480732,0
+IGR.US,D,20121112,000000,4.0363,4.04534,4.01322,4.01322,447995.79633377487,0
+IGR.US,D,20121113,000000,3.9851,4.02243,3.97096,3.98995,818385.5309782138,0
+IGR.US,D,20121114,000000,4.01769,4.01769,3.76294,3.78137,1559112.3546664852,0
+IGR.US,D,20121115,000000,3.74378,3.75383,3.64677,3.73009,2116263.9690512493,0
+IGR.US,D,20121116,000000,3.6935,3.84615,3.65154,3.84615,1236959.9573749348,0
+IGR.US,D,20121119,000000,3.87341,3.97572,3.85535,3.89232,1151224.9851922654,0
+IGR.US,D,20121120,000000,3.90135,3.93438,3.88784,3.93438,762890.6215422709,0
+IGR.US,D,20121121,000000,3.95244,3.99888,3.93438,3.9851,946007.0620406657,0
+IGR.US,D,20121123,000000,3.98063,4.09634,3.98063,4.09634,417309.8575821061,0
+IGR.US,D,20121126,000000,4.08702,4.09634,4.06384,4.07315,820721.2766049848,0
+IGR.US,D,20121127,000000,4.06384,4.09177,4.0363,4.09177,881938.4405064746,0
+IGR.US,D,20121128,000000,4.0779,4.09634,4.0551,4.09177,570749.220940436,0
+IGR.US,D,20121129,000000,4.08702,4.10107,4.06834,4.09177,598927.5100633469,0
+IGR.US,D,20121130,000000,4.11494,4.1426,4.10107,4.13356,775095.8056821508,0
+IGR.US,D,20121203,000000,4.07315,4.15208,4.06384,4.06384,1036710.0598800391,0
+IGR.US,D,20121204,000000,4.0551,4.0551,4.00363,4.00363,945541.8468353471,0
+IGR.US,D,20121205,000000,3.99888,4.01769,3.9851,3.9851,704350.8624714505,0
+IGR.US,D,20121206,000000,3.95747,4.02243,3.95747,3.99888,573589.9345729925,0
+IGR.US,D,20121207,000000,4.00829,4.02671,3.97096,4.02671,682655.5030228221,0
+IGR.US,D,20121210,000000,4.01769,4.0551,3.98995,4.04534,538447.3845702882,0
+IGR.US,D,20121211,000000,4.01769,4.06834,4.01769,4.0551,927920.6122334121,0
+IGR.US,D,20121212,000000,4.0551,4.06834,4.04095,4.04998,652301.553874985,0
+IGR.US,D,20121213,000000,4.0551,4.07315,4.02671,4.0551,901094.9927260082,0
+IGR.US,D,20121214,000000,4.04998,4.06384,4.03183,4.04095,736804.1892433532,0
+IGR.US,D,20121217,000000,4.03183,4.08228,4.03183,4.08228,732292.7835916356,0
+IGR.US,D,20121218,000000,4.04095,4.06834,4.01322,4.05892,1205924.8386191742,0
+IGR.US,D,20121219,000000,4.04534,4.06834,4.01769,4.04534,889214.2773898675,0
+IGR.US,D,20121220,000000,4.0363,4.11019,4.02671,4.10556,979779.7520277038,0
+IGR.US,D,20121221,000000,4.0551,4.09177,4.00363,4.06834,918364.8985239073,0
+IGR.US,D,20121224,000000,4.04534,4.08228,4.02671,4.0551,360999.4785368261,0
+IGR.US,D,20121226,000000,4.0363,4.06834,4.02243,4.05892,671955.5533002116,0
+IGR.US,D,20121227,000000,4.04998,4.0779,4.01322,4.06834,833947.1407565402,0
+IGR.US,D,20121228,000000,4.02671,4.07315,4.02243,4.0363,831207.4207251368,0
+IGR.US,D,20121231,000000,4.06834,4.11913,4.0551,4.10556,1012947.5548078107,0
+IGR.US,D,20130102,000000,4.1426,4.20755,4.13803,4.20272,1001289.2402741779,0
+IGR.US,D,20130103,000000,4.20272,4.21696,4.16084,4.19816,735786.7324316797,0
+IGR.US,D,20130104,000000,4.19816,4.21194,4.18904,4.18904,610412.8461949653,0
+IGR.US,D,20130107,000000,4.18438,4.20272,4.1707,4.20272,723910.3146955889,0
+IGR.US,D,20130108,000000,4.18438,4.21696,4.1707,4.20755,734205.2156135697,0
+IGR.US,D,20130109,000000,4.21194,4.24003,4.20272,4.23548,965620.2342654283,0
+IGR.US,D,20130110,000000,4.24906,4.33284,4.23548,4.31859,1373767.6085426584,0
+IGR.US,D,20130111,000000,4.28146,4.30498,4.20755,4.21696,2121281.41710878,0
+IGR.US,D,20130114,000000,4.20755,4.24003,4.18904,4.21194,913909.3616728488,0
+IGR.US,D,20130115,000000,4.18438,4.20755,4.17972,4.1937,909278.6976198014,0
+IGR.US,D,20130116,000000,4.17972,4.25411,4.16084,4.24468,1214796.1595208342,0
+IGR.US,D,20130117,000000,4.23548,4.31859,4.23548,4.30975,832787.8631432495,0
+IGR.US,D,20130118,000000,4.2677,4.35126,4.2677,4.34681,1409707.3633544624,0
+IGR.US,D,20130122,000000,4.28854,4.34466,4.28854,4.33554,1020146.034890224,0
+IGR.US,D,20130123,000000,4.34466,4.38635,4.33554,4.3817,658636.2163475754,0
+IGR.US,D,20130124,000000,4.37266,4.39129,4.34466,4.37266,782178.250563307,0
+IGR.US,D,20130125,000000,4.36794,4.37722,4.33022,4.36317,692604.4471368245,0
+IGR.US,D,20130128,000000,4.36317,4.41913,4.34876,4.41913,1167741.7365816524,0
+IGR.US,D,20130129,000000,4.41447,4.41913,4.36794,4.4098,602840.4749081881,0
+IGR.US,D,20130130,000000,4.39129,4.4098,4.37722,4.4006,743752.3341229645,0
+IGR.US,D,20130131,000000,4.37266,4.38635,4.35415,4.3817,832548.2719405117,0
+IGR.US,D,20130201,000000,4.4098,4.43327,4.39129,4.4098,952730.657317734,0
+IGR.US,D,20130204,000000,4.39129,4.4006,4.35415,4.36794,764729.9943633461,0
+IGR.US,D,20130205,000000,4.37266,4.40506,4.36317,4.39577,793969.790698427,0
+IGR.US,D,20130206,000000,4.35844,4.43327,4.35844,4.42368,918093.075320795,0
+IGR.US,D,20130207,000000,4.41447,4.42842,4.39129,4.4006,932873.5962901837,0
+IGR.US,D,20130208,000000,4.41447,4.44228,4.37722,4.4006,1310479.001417357,0
+IGR.US,D,20130211,000000,4.39129,4.39577,4.36317,4.37266,843863.852870168,0
+IGR.US,D,20130212,000000,4.36794,4.41447,4.36317,4.41447,706314.8656939433,0
+IGR.US,D,20130213,000000,4.39129,4.46584,4.39129,4.45131,997826.4490345006,0
+IGR.US,D,20130214,000000,4.44228,4.46119,4.41913,4.46119,677031.0189583759,0
+IGR.US,D,20130215,000000,4.45644,4.47945,4.42368,4.47945,684522.8102442321,0
+IGR.US,D,20130219,000000,4.45897,4.49219,4.45897,4.47738,671804.0628984871,0
+IGR.US,D,20130220,000000,4.47738,4.50093,4.4637,4.48278,519488.52195303084,0
+IGR.US,D,20130221,000000,4.44965,4.47738,4.41688,4.42639,719561.1434457509,0
+IGR.US,D,20130222,000000,4.43568,4.44024,4.41688,4.41688,630181.8064215123,0
+IGR.US,D,20130225,000000,4.42639,4.43568,4.36067,4.36067,949972.6724861336,0
+IGR.US,D,20130226,000000,4.37919,4.41213,4.37006,4.41213,679786.8549899514,0
+IGR.US,D,20130227,000000,4.3978,4.43568,4.3884,4.43568,611072.5278025279,0
+IGR.US,D,20130228,000000,4.45429,4.53378,4.43568,4.49629,1047710.8416062252,0
+IGR.US,D,20130301,000000,4.48278,4.51517,4.44965,4.51517,620063.1071055481,0
+IGR.US,D,20130304,000000,4.50093,4.54755,4.46799,4.54755,730062.3291660979,0
+IGR.US,D,20130305,000000,4.54755,4.56235,4.49629,4.52913,1379536.0622087165,0
+IGR.US,D,20130306,000000,4.53835,4.53835,4.44527,4.46799,1071095.1578741206,0
+IGR.US,D,20130307,000000,4.46799,4.46799,4.43095,4.44965,750703.7022026082,0
+IGR.US,D,20130308,000000,4.45897,4.46799,4.42182,4.43568,752652.6638249566,0
+IGR.US,D,20130311,000000,4.44965,4.44965,4.39363,4.42182,943942.0652169996,0
+IGR.US,D,20130312,000000,4.40301,4.41213,4.3749,4.41213,946444.3428456901,0
+IGR.US,D,20130313,000000,4.40301,4.45897,4.39363,4.45897,621513.5471221759,0
+IGR.US,D,20130314,000000,4.44527,4.45897,4.42639,4.44527,870809.8051789697,0
+IGR.US,D,20130315,000000,4.42182,4.44024,4.3978,4.44024,551997.7175255624,0
+IGR.US,D,20130318,000000,4.39363,4.45897,4.3884,4.45897,815597.462946264,0
+IGR.US,D,20130319,000000,4.43811,4.46183,4.4099,4.43374,590292.5571644024,0
+IGR.US,D,20130320,000000,4.43811,4.46183,4.40069,4.43374,745080.2925381693,0
+IGR.US,D,20130321,000000,4.43811,4.46639,4.43374,4.46183,639580.6577292251,0
+IGR.US,D,20130322,000000,4.46639,4.49489,4.46183,4.46639,527727.0212474354,0
+IGR.US,D,20130325,000000,4.48056,4.48502,4.44295,4.48502,715799.6690026344,0
+IGR.US,D,20130326,000000,4.48056,4.52774,4.48056,4.51348,989059.3449340259,0
+IGR.US,D,20130327,000000,4.49924,4.55584,4.48967,4.55584,683867.4262367093,0
+IGR.US,D,20130328,000000,4.57939,4.58879,4.53676,4.58879,544612.2918409369,0
+IGR.US,D,20130401,000000,4.58358,4.65441,4.54189,4.6076,588326.4051418543,0
+IGR.US,D,20130402,000000,4.62154,4.62154,4.58879,4.61218,527974.1332502657,0
+IGR.US,D,20130403,000000,4.59326,4.59809,4.53676,4.55091,756190.6630654872,0
+IGR.US,D,20130404,000000,4.53221,4.61218,4.51348,4.59809,594846.938816589,0
+IGR.US,D,20130405,000000,4.56507,4.56962,4.51806,4.56962,761655.0615281091,0
+IGR.US,D,20130408,000000,4.55091,4.58358,4.53676,4.57465,642332.1961607507,0
+IGR.US,D,20130409,000000,4.56069,4.61663,4.55091,4.60238,750541.4678007588,0
+IGR.US,D,20130410,000000,4.57465,4.62154,4.57465,4.61218,695846.9863739983,0
+IGR.US,D,20130411,000000,4.6263,4.64037,4.6076,4.64037,528599.4340574289,0
+IGR.US,D,20130412,000000,4.6263,4.67816,4.61663,4.67816,658260.1763432573,0
+IGR.US,D,20130415,000000,4.6733,4.6828,4.59809,4.61218,903033.2103482317,0
+IGR.US,D,20130416,000000,4.6263,4.64037,4.58358,4.6263,1026423.7541622288,0
+IGR.US,D,20130417,000000,4.61663,4.6263,4.53221,4.56962,819869.2773952133,0
+IGR.US,D,20130418,000000,4.55799,4.58153,4.5443,4.56738,756860.0142731571,0
+IGR.US,D,20130419,000000,4.55398,4.59625,4.53927,4.58153,936494.3243316603,0
+IGR.US,D,20130422,000000,4.6007,4.62463,4.58665,4.61504,460095.68927241134,0
+IGR.US,D,20130423,000000,4.63386,4.63386,4.58153,4.6007,1050037.9920328257,0
+IGR.US,D,20130424,000000,4.61057,4.62937,4.59625,4.61504,785836.5826052255,0
+IGR.US,D,20130425,000000,4.59161,4.63386,4.57734,4.59625,1212724.7162971136,0
+IGR.US,D,20130426,000000,4.61504,4.61979,4.56738,4.57734,775541.6816872447,0
+IGR.US,D,20130429,000000,4.61057,4.62937,4.6007,4.61504,751940.3366167773,0
+IGR.US,D,20130430,000000,4.61057,4.68121,4.61057,4.67182,832236.6959369425,0
+IGR.US,D,20130501,000000,4.65766,4.69519,4.64343,4.68121,922659.2753731238,0
+IGR.US,D,20130502,000000,4.67645,4.7189,4.66242,4.70469,508165.42022327194,0
+IGR.US,D,20130503,000000,4.72404,4.73352,4.70469,4.72803,656966.598728452,0
+IGR.US,D,20130506,000000,4.72404,4.72803,4.71407,4.72803,559629.180813021,0
+IGR.US,D,20130507,000000,4.70469,4.78955,4.70469,4.77615,703322.6616596523,0
+IGR.US,D,20130508,000000,4.78955,4.78955,4.72404,4.7379,786473.7018125108,0
+IGR.US,D,20130509,000000,4.76135,4.78519,4.7379,4.78034,829088.7039008568,0
+IGR.US,D,20130510,000000,4.78034,4.7945,4.7379,4.76135,550315.2071062892,0
+IGR.US,D,20130513,000000,4.74254,4.7472,4.7097,4.7097,761305.8815241082,0
+IGR.US,D,20130514,000000,4.7379,4.75177,4.7189,4.75177,641777.805754391,0
+IGR.US,D,20130515,000000,4.78519,4.80398,4.73352,4.80398,960825.1870104863,0
+IGR.US,D,20130516,000000,4.80899,4.80899,4.77048,4.80398,619309.952696925,0
+IGR.US,D,20130517,000000,4.81357,4.84149,4.80899,4.84149,551444.4015192204,0
+IGR.US,D,20130520,000000,4.83971,4.87295,4.83534,4.87295,691367.8127226554,0
+IGR.US,D,20130521,000000,4.88235,4.90999,4.86393,4.90999,721612.1730692498,0
+IGR.US,D,20130522,000000,4.90999,4.91985,4.76405,4.79245,985527.7920935702,0
+IGR.US,D,20130523,000000,4.7499,4.75419,4.64538,4.70207,1309035.0078008042,0
+IGR.US,D,20130524,000000,4.70701,4.7499,4.66931,4.7499,911141.7072411512,0
+IGR.US,D,20130528,000000,4.79245,4.79682,4.67879,4.70701,1073598.509902748,0
+IGR.US,D,20130529,000000,4.71193,4.71193,4.41298,4.48399,2721169.440782962,0
+IGR.US,D,20130530,000000,4.46017,4.52662,4.43632,4.46956,1202685.5225822243,0
+IGR.US,D,20130531,000000,4.48399,4.55529,4.35107,4.35107,1787462.110083204,0
+IGR.US,D,20130603,000000,4.38877,4.38877,4.21816,4.28489,2607769.7426834996,0
+IGR.US,D,20130604,000000,4.28489,4.31283,4.27058,4.30362,1146360.101936598,0
+IGR.US,D,20130605,000000,4.30362,4.31283,4.27058,4.28917,854108.2569875672,0
+IGR.US,D,20130606,000000,4.29886,4.31766,4.25633,4.31766,995287.641805396,0
+IGR.US,D,20130607,000000,4.31766,4.34671,4.29886,4.34671,857183.1898228042,0
+IGR.US,D,20130610,000000,4.35107,4.35107,4.25633,4.28917,1048953.9224204794,0
+IGR.US,D,20130611,000000,4.24665,4.27058,4.2229,4.24208,634191.4672674566,0
+IGR.US,D,20130612,000000,4.24665,4.26535,4.15665,4.15665,1355998.1067388493,0
+IGR.US,D,20130613,000000,4.09959,4.20876,4.05212,4.18503,1831165.4793840572,0
+IGR.US,D,20130614,000000,4.14203,4.21816,4.14203,4.1801,877283.0652531451,0
+IGR.US,D,20130617,000000,4.21333,4.28917,4.20876,4.28489,1473209.7760820505,0
+IGR.US,D,20130618,000000,4.28752,4.30147,4.25884,4.29699,650673.8378563332,0
+IGR.US,D,20130619,000000,4.29699,4.31134,4.19667,4.19667,736975.0188452923,0
+IGR.US,D,20130620,000000,4.17293,4.17293,4.05789,4.09187,1350840.9866799486,0
+IGR.US,D,20130621,000000,4.13962,4.13962,4.02056,4.07289,1031297.2326180566,0
+IGR.US,D,20130624,000000,4.01528,4.01528,3.82975,3.91028,1892397.684885742,0
+IGR.US,D,20130625,000000,3.96267,4.00625,3.93941,3.99645,1478481.8569424537,0
+IGR.US,D,20130626,000000,4.03425,4.0777,4.02056,4.07289,842356.469652904,0
+IGR.US,D,20130627,000000,4.11085,4.23967,4.09634,4.23492,955432.7733486955,0
+IGR.US,D,20130628,000000,4.26619,4.37314,4.26619,4.37314,775550.2768873343,0
+IGR.US,D,20130701,000000,4.30678,4.3158,4.24906,4.29217,801549.6827852764,0
+IGR.US,D,20130702,000000,4.28277,4.43997,4.27775,4.34466,2043137.0810131556,0
+IGR.US,D,20130703,000000,4.31134,4.3158,4.24459,4.27775,327404.06455184246,0
+IGR.US,D,20130705,000000,4.29217,4.29217,4.2015,4.24459,522863.2123917148,0
+IGR.US,D,20130708,000000,4.24459,4.27775,4.18737,4.2015,636532.5848942748,0
+IGR.US,D,20130709,000000,4.23967,4.2634,4.1828,4.25884,722960.5450847069,0
+IGR.US,D,20130710,000000,4.22058,4.2634,4.21101,4.24459,460484.62207688927,0
+IGR.US,D,20130711,000000,4.26833,4.30147,4.25884,4.27345,775505.1520868202,0
+IGR.US,D,20130712,000000,4.25884,4.30678,4.22999,4.30678,546789.0262658708,0
+IGR.US,D,20130715,000000,4.30147,4.34884,4.28277,4.33974,476006.4790547487,0
+IGR.US,D,20130716,000000,4.32083,4.35872,4.30678,4.33526,627008.0287851371,0
+IGR.US,D,20130717,000000,4.32557,4.402,4.32557,4.37781,552031.0239259342,0
+IGR.US,D,20130718,000000,4.36132,4.37118,4.28947,4.30911,821235.9142108776,0
+IGR.US,D,20130719,000000,4.27085,4.2946,4.21286,4.23707,911717.5856477403,0
+IGR.US,D,20130722,000000,4.21286,4.23707,4.20337,4.21771,878306.9684648731,0
+IGR.US,D,20130723,000000,4.24656,4.27978,4.22719,4.27978,632049.1136429121,0
+IGR.US,D,20130724,000000,4.27978,4.28528,4.24181,4.27531,671523.6444952547,0
+IGR.US,D,20130725,000000,4.24656,4.27085,4.23707,4.2514,670320.3164814776,0
+IGR.US,D,20130726,000000,4.22246,4.26535,4.22246,4.26535,466708.6213482092,0
+IGR.US,D,20130729,000000,4.27085,4.27085,4.17936,4.17936,748083.2405725953,0
+IGR.US,D,20130730,000000,4.1842,4.23707,4.16985,4.19853,687429.0622775246,0
+IGR.US,D,20130731,000000,4.21771,4.21771,4.1409,4.16548,823152.6438328413,0
+IGR.US,D,20130801,000000,4.1747,4.19388,4.15571,4.15571,719046.5058398482,0
+IGR.US,D,20130802,000000,4.15571,4.16985,4.06916,4.07873,818168.5021757127,0
+IGR.US,D,20130805,000000,4.07873,4.09308,4.04067,4.06442,830063.1847120309,0
+IGR.US,D,20130806,000000,4.04067,4.0593,4.01164,4.03126,681437.1334088602,0
+IGR.US,D,20130807,000000,4.00717,4.05519,4.00717,4.04998,463027.7269060236,0
+IGR.US,D,20130808,000000,4.04514,4.06442,4.03126,4.05519,384308.58680395904,0
+IGR.US,D,20130809,000000,4.03574,4.07873,4.03574,4.074,672954.7453116475,0
+IGR.US,D,20130812,000000,4.04514,4.07873,4.03574,4.04998,516061.18591376056,0
+IGR.US,D,20130813,000000,4.04998,4.04998,3.98288,3.99722,1005328.9843204715,0
+IGR.US,D,20130814,000000,3.99274,4.00195,3.93503,3.93503,1221788.3548009119,0
+IGR.US,D,20130815,000000,3.93,3.93,3.85369,3.88225,1703075.509916224,0
+IGR.US,D,20130816,000000,3.86821,3.87248,3.77708,3.79124,1317931.0399027362,0
+IGR.US,D,20130819,000000,3.79608,3.82,3.68596,3.71938,1763263.3986058375,0
+IGR.US,D,20130820,000000,3.71714,3.81908,3.71714,3.81348,1285049.027525919,0
+IGR.US,D,20130821,000000,3.78947,3.81908,3.77513,3.79932,886742.0829615366,0
+IGR.US,D,20130822,000000,3.79412,3.81908,3.79412,3.79932,657418.9211336309,0
+IGR.US,D,20130823,000000,3.79932,3.85202,3.79412,3.85202,851590.9377587223,0
+IGR.US,D,20130826,000000,3.8426,3.85695,3.81348,3.81348,528673.567658285,0
+IGR.US,D,20130827,000000,3.77029,3.81348,3.77029,3.79412,608353.2213713666,0
+IGR.US,D,20130828,000000,3.78481,3.80929,3.76563,3.76563,687802.9534818076,0
+IGR.US,D,20130829,000000,3.77029,3.81348,3.76081,3.80929,980217.032832708,0
+IGR.US,D,20130830,000000,3.84949,3.85909,3.79624,3.80576,849131.6361305512,0
+IGR.US,D,20130903,000000,3.81908,3.81908,3.73651,3.74182,961656.7726200157,0
+IGR.US,D,20130904,000000,3.73651,3.76081,3.73651,3.75149,943758.3428149007,0
+IGR.US,D,20130905,000000,3.75149,3.75559,3.71714,3.73651,936664.079533612,0
+IGR.US,D,20130906,000000,3.75149,3.76563,3.72217,3.74182,742963.7245139243,0
+IGR.US,D,20130909,000000,3.75149,3.77959,3.75149,3.77959,924242.940991279,0
+IGR.US,D,20130910,000000,3.78481,3.81908,3.77029,3.81908,792621.4186829699,0
+IGR.US,D,20130911,000000,3.81908,3.8426,3.79932,3.8426,699792.183219204,0
+IGR.US,D,20130912,000000,3.8426,3.84772,3.80399,3.81348,777749.5737125353,0
+IGR.US,D,20130913,000000,3.80929,3.84772,3.80929,3.84772,651331.3706638708,0
+IGR.US,D,20130916,000000,3.86719,3.90542,3.8426,3.85695,1250877.735134225,0
+IGR.US,D,20130917,000000,3.86158,3.89605,3.86158,3.89605,990226.1433474091,0
+IGR.US,D,20130918,000000,3.89054,3.99218,3.87156,3.97766,1321748.383146411,0
+IGR.US,D,20130919,000000,3.95627,3.97543,3.90831,3.94648,1216140.233936292,0
+IGR.US,D,20130920,000000,3.93178,3.95115,3.89259,3.91223,753373.5862332053,0
+IGR.US,D,20130923,000000,3.8884,3.91745,3.88338,3.90256,900293.4903168385,0
+IGR.US,D,20130924,000000,3.91223,3.91745,3.8884,3.89259,761658.2847281516,0
+IGR.US,D,20130925,000000,3.90831,3.90831,3.89259,3.90256,687329.1430763891,0
+IGR.US,D,20130926,000000,3.89863,3.922,3.89259,3.90256,707928.6145124378,0
+IGR.US,D,20130927,000000,3.89259,3.91745,3.8884,3.91223,714713.4505901923,0
+IGR.US,D,20130930,000000,3.90256,3.9274,3.89863,3.922,797967.633144229,0
+IGR.US,D,20131001,000000,3.90256,3.961,3.90256,3.94164,760655.8695166731,0
+IGR.US,D,20131002,000000,3.93662,3.96593,3.922,3.961,712220.8425616091,0
+IGR.US,D,20131003,000000,3.93178,3.94648,3.87323,3.88338,893129.3910347234,0
+IGR.US,D,20131004,000000,3.88338,3.90831,3.88338,3.89259,486067.160770049,0
+IGR.US,D,20131007,000000,3.85909,3.87323,3.85909,3.85909,829520.6127058036,0
+IGR.US,D,20131008,000000,3.84949,3.86895,3.8201,3.8201,937879.2259475417,0
+IGR.US,D,20131009,000000,3.81041,3.86895,3.81041,3.85471,864703.9899089924,0
+IGR.US,D,20131010,000000,3.86895,3.91745,3.86895,3.91745,645840.1122009418,0
+IGR.US,D,20131011,000000,3.91745,3.95115,3.90256,3.95115,591056.4555731607,0
+IGR.US,D,20131014,000000,3.93662,3.95115,3.91745,3.95115,434855.8841831877,0
+IGR.US,D,20131015,000000,3.94164,3.94648,3.91745,3.9274,476185.9038568079,0
+IGR.US,D,20131016,000000,3.9274,3.97068,3.9274,3.97068,630539.581625603,0
+IGR.US,D,20131017,000000,3.95115,4.03342,3.94648,4.03342,743781.3429232863,0
+IGR.US,D,20131018,000000,4.02392,4.06255,4.01936,4.03342,895979.7742673872,0
+IGR.US,D,20131021,000000,4.05641,4.05641,4.03647,4.05091,711705.1305557193,0
+IGR.US,D,20131022,000000,4.08005,4.09968,4.06581,4.09484,837371.253595778,0
+IGR.US,D,20131023,000000,4.07539,4.10471,4.06581,4.10471,630688.9232273228,0
+IGR.US,D,20131024,000000,4.08535,4.1144,4.08535,4.09002,621004.2815163404,0
+IGR.US,D,20131025,000000,4.08535,4.10927,4.08535,4.10471,519007.1907475099,0
+IGR.US,D,20131028,000000,4.09002,4.1144,4.08005,4.09484,837636.6303988155,0
+IGR.US,D,20131029,000000,4.08535,4.09484,4.08005,4.08535,627492.5831907006,0
+IGR.US,D,20131030,000000,4.09484,4.09484,4.06058,4.06058,998974.9826476666,0
+IGR.US,D,20131031,000000,4.06058,4.09002,4.06058,4.08005,663621.4324047014,0
+IGR.US,D,20131101,000000,4.07539,4.1144,4.07539,4.1144,617749.9238790444,0
+IGR.US,D,20131104,000000,4.10927,4.1144,4.07539,4.08005,477252.7830690353,0
+IGR.US,D,20131105,000000,4.07055,4.07539,4.03647,4.05641,806100.8412374305,0
+IGR.US,D,20131106,000000,4.06581,4.07055,4.05091,4.06581,611030.6262020462,0
+IGR.US,D,20131107,000000,4.05641,4.06058,3.97805,3.99722,779761.924935595,0
+IGR.US,D,20131108,000000,3.98707,3.99266,3.94369,3.98279,748452.8341768283,0
+IGR.US,D,20131111,000000,3.96844,3.98279,3.95318,3.95318,770315.8000273734,0
+IGR.US,D,20131112,000000,3.95318,3.96297,3.91911,3.93421,859399.6770482151,0
+IGR.US,D,20131113,000000,3.9046,3.93913,3.9046,3.93913,533730.7685162422,0
+IGR.US,D,20131114,000000,3.94853,3.97272,3.94369,3.95849,539426.1629815123,0
+IGR.US,D,20131115,000000,3.95849,3.98707,3.95318,3.97805,599259.4996671582,0
+IGR.US,D,20131118,000000,3.97272,3.98279,3.95849,3.95849,817996.598173746,0
+IGR.US,D,20131119,000000,3.94639,3.96092,3.93624,3.94118,752382.9894218693,0
+IGR.US,D,20131120,000000,3.93624,3.97068,3.92154,3.93624,863691.9050973965,0
+IGR.US,D,20131121,000000,3.93113,3.93624,3.79922,3.91177,1115074.6479780958,0
+IGR.US,D,20131122,000000,3.8978,3.92154,3.8978,3.9017,726072.0075203481,0
+IGR.US,D,20131125,000000,3.89214,3.91177,3.88747,3.89214,876990.8284498006,0
+IGR.US,D,20131126,000000,3.8776,3.91177,3.8776,3.9017,1163605.2965340535,0
+IGR.US,D,20131127,000000,3.89214,3.94639,3.89214,3.94118,685456.4638549319,0
+IGR.US,D,20131129,000000,3.96593,3.98539,3.95607,3.96092,501967.2065522414,0
+IGR.US,D,20131202,000000,3.97543,3.97543,3.90737,3.91708,929490.31065141,0
+IGR.US,D,20131203,000000,3.88747,3.9017,3.82865,3.85304,1419996.8922722947,0
+IGR.US,D,20131204,000000,3.82353,3.86793,3.79922,3.85304,796913.6467321413,0
+IGR.US,D,20131205,000000,3.82865,3.84828,3.81915,3.82353,638722.2121193787,0
+IGR.US,D,20131206,000000,3.83834,3.8629,3.82865,3.83339,921651.4881615778,0
+IGR.US,D,20131209,000000,3.82865,3.84828,3.81377,3.82865,1024612.3157414175,0
+IGR.US,D,20131210,000000,3.81377,3.84828,3.81377,3.82353,1650902.645318409,0
+IGR.US,D,20131211,000000,3.80929,3.80929,3.78444,3.78918,1294852.9276382716,0
+IGR.US,D,20131212,000000,3.76973,3.79412,3.7448,3.75493,1663799.7430661956,0
+IGR.US,D,20131213,000000,3.75019,3.78918,3.75019,3.76973,985692.1752954446,0
+IGR.US,D,20131216,000000,3.76973,3.80399,3.76973,3.78444,1118498.7608174349,0
+IGR.US,D,20131217,000000,3.76973,3.79922,3.75019,3.78918,981308.6232452174,0
+IGR.US,D,20131218,000000,3.80929,3.83834,3.78444,3.83339,1220305.6827840917,0
+IGR.US,D,20131219,000000,3.8064,3.87537,3.78686,3.87054,1647437.7052786865,0
+IGR.US,D,20131220,000000,3.84596,3.8805,3.84596,3.87054,1245649.70467443,0
+IGR.US,D,20131223,000000,3.87054,3.91959,3.87054,3.88525,1385266.9118743127,0
+IGR.US,D,20131224,000000,3.88981,3.92945,3.88525,3.92945,378059.87633233675,0
+IGR.US,D,20131226,000000,3.93466,3.94946,3.8805,3.88525,1307140.8405789156,0
+IGR.US,D,20131227,000000,3.88525,3.89985,3.85554,3.8805,1275046.363411283,0
+IGR.US,D,20131230,000000,3.87054,3.90497,3.86578,3.88981,1519877.4150169413,0
+IGR.US,D,20131231,000000,3.8951,3.92945,3.88525,3.90497,1955103.9672042886,0
+IGR.US,D,20140102,000000,3.89985,3.9248,3.88525,3.91484,883666.0757262921,0
+IGR.US,D,20140103,000000,3.90497,3.91959,3.89985,3.91959,813695.7749244646,0
+IGR.US,D,20140106,000000,3.91959,3.93951,3.91959,3.9248,786798.1706162398,0
+IGR.US,D,20140107,000000,3.91959,3.97393,3.91959,3.96408,808049.8028597687,0
+IGR.US,D,20140108,000000,3.93951,3.95933,3.9248,3.94946,659815.9075610982,0
+IGR.US,D,20140109,000000,3.93951,3.96408,3.91959,3.9543,890990.2606102215,0
+IGR.US,D,20140110,000000,3.94946,3.99842,3.94946,3.99842,695277.554367464,0
+IGR.US,D,20140113,000000,3.97906,3.99385,3.9543,3.96937,582511.7522752443,0
+IGR.US,D,20140114,000000,3.9543,3.99842,3.94946,3.99385,686241.8502639194,0
+IGR.US,D,20140115,000000,3.97906,4.01834,3.97393,4.00353,654333.2442982792,0
+IGR.US,D,20140116,000000,4.01367,4.01367,3.97393,4.00353,552925.9991361948,0
+IGR.US,D,20140117,000000,3.97393,4.01834,3.97393,3.98854,820892.106206934,0
+IGR.US,D,20140121,000000,3.98854,4.06247,3.98854,4.04767,832546.1231404865,0
+IGR.US,D,20140122,000000,4.02094,4.10005,4.02094,4.08535,983873.2160746014,0
+IGR.US,D,20140123,000000,4.07995,4.09494,4.05027,4.09494,654995.0747058566,0
+IGR.US,D,20140124,000000,4.07995,4.07995,3.97589,3.9811,690037.7055074155,0
+IGR.US,D,20140127,000000,3.9811,4.00605,3.95627,3.97087,623514.079945093,0
+IGR.US,D,20140128,000000,3.961,4.0309,3.961,4.0309,760835.294318702,0
+IGR.US,D,20140129,000000,4.00605,4.00605,3.97087,3.99116,677202.9229603426,0
+IGR.US,D,20140130,000000,3.996,4.00102,3.97589,3.9811,575892.3737993917,0
+IGR.US,D,20140131,000000,3.9611,4.00605,3.95115,3.996,794070.7842995902,0
+IGR.US,D,20140203,000000,4.00102,4.01553,3.95115,3.97087,683945.8574376053,0
+IGR.US,D,20140204,000000,3.96603,4.01088,3.95115,3.996,528247.0308533956,0
+IGR.US,D,20140205,000000,3.97589,3.9811,3.95627,3.96603,484002.16394637286,0
+IGR.US,D,20140206,000000,3.961,3.99116,3.961,3.97087,674211.793326069,0
+IGR.US,D,20140207,000000,3.99116,4.01088,3.97589,3.99116,1076487.571535861,0
+IGR.US,D,20140210,000000,3.9811,4.04067,3.9811,4.03555,728595.7731492679,0
+IGR.US,D,20140211,000000,4.04067,4.06553,4.02558,4.06553,600516.5476815696,0
+IGR.US,D,20140212,000000,4.05594,4.07521,4.05027,4.06553,439949.61464156915,0
+IGR.US,D,20140213,000000,4.04067,4.10005,4.04067,4.09494,378463.8507369793,0
+IGR.US,D,20140214,000000,4.0901,4.10983,4.06553,4.10983,557179.5487849674,0
+IGR.US,D,20140218,000000,4.10983,4.125,4.09494,4.10497,385516.21241778607,0
+IGR.US,D,20140219,000000,4.08741,4.12753,4.08741,4.09737,611504.4366074746,0
+IGR.US,D,20140220,000000,4.08228,4.11737,4.08228,4.09737,531592.7124917476,0
+IGR.US,D,20140221,000000,4.13208,4.15702,4.09261,4.09737,541118.3430009028,0
+IGR.US,D,20140224,000000,4.11737,4.12231,4.1074,4.11737,619127.3046948334,0
+IGR.US,D,20140225,000000,4.12231,4.13738,4.1074,4.13208,550849.1839124067,0
+IGR.US,D,20140226,000000,4.14212,4.15246,4.13208,4.14212,426024.3160819944,0
+IGR.US,D,20140227,000000,4.12753,4.14722,4.09737,4.14722,729304.8771573844,0
+IGR.US,D,20140228,000000,4.16223,4.18223,4.14732,4.18223,709120.1241260929,0
+IGR.US,D,20140303,000000,4.13738,4.17237,4.13738,4.16232,390273.65567230637,0
+IGR.US,D,20140304,000000,4.16707,4.20737,4.16707,4.19229,500257.83613265114,0
+IGR.US,D,20140305,000000,4.17702,4.19703,4.17702,4.18727,555407.8631646533,0
+IGR.US,D,20140306,000000,4.19703,4.21713,4.19229,4.21713,415889.5007658582,0
+IGR.US,D,20140307,000000,4.23222,4.23222,4.14212,4.16707,621561.8951227325,0
+IGR.US,D,20140310,000000,4.14732,4.15711,4.14212,4.15711,470085.4605869081,0
+IGR.US,D,20140311,000000,4.14732,4.15711,4.13747,4.15246,336419.35505516495,0
+IGR.US,D,20140312,000000,4.14212,4.16223,4.14212,4.16223,254554.37171704968,0
+IGR.US,D,20140313,000000,4.15711,4.15711,4.12753,4.13208,522920.15559235105,0
+IGR.US,D,20140314,000000,4.12231,4.16223,4.11737,4.12753,542919.0374215186,0
+IGR.US,D,20140317,000000,4.13208,4.14732,4.12753,4.12753,405218.55984355934,0
+IGR.US,D,20140318,000000,4.12753,4.17229,4.12753,4.16707,433956.6113728973,0
+IGR.US,D,20140319,000000,4.16707,4.16707,4.12753,4.13208,509781.31784179155,0
+IGR.US,D,20140320,000000,4.13515,4.13515,4.08963,4.09474,549830.652700746,0
+IGR.US,D,20140321,000000,4.08508,4.11476,4.08508,4.10497,432131.20575195906,0
+IGR.US,D,20140324,000000,4.09978,4.10963,4.06989,4.07484,513644.86028606864,0
+IGR.US,D,20140325,000000,4.08508,4.09978,4.07976,4.09474,420136.6040145154,0
+IGR.US,D,20140326,000000,4.09474,4.10963,4.08963,4.09474,379695.11315108096,0
+IGR.US,D,20140327,000000,4.09474,4.10963,4.07484,4.09978,428614.69451166794,0
+IGR.US,D,20140328,000000,4.09978,4.15972,4.09978,4.14974,719470.8938447126,0
+IGR.US,D,20140331,000000,4.17004,4.18503,4.13988,4.18503,632563.7512488049,0
+IGR.US,D,20140401,000000,4.17991,4.20523,4.17004,4.20002,712835.3993686677,0
+IGR.US,D,20140402,000000,4.18503,4.20523,4.17004,4.19509,422132.83923738264,0
+IGR.US,D,20140403,000000,4.19006,4.19509,4.17507,4.19006,486458.24237452156,0
+IGR.US,D,20140404,000000,4.18503,4.20523,4.17991,4.17991,520846.56356858514,0
+IGR.US,D,20140407,000000,4.16529,4.18503,4.16529,4.17507,479474.6422944933,0
+IGR.US,D,20140408,000000,4.16529,4.19509,4.15972,4.19509,414725.9255525175,0
+IGR.US,D,20140409,000000,4.18503,4.22022,4.17991,4.20979,462038.2044946849,0
+IGR.US,D,20140410,000000,4.21528,4.22022,4.17507,4.18503,459763.69966860005,0
+IGR.US,D,20140411,000000,4.17507,4.19509,4.17507,4.19006,413519.3743386777,0
+IGR.US,D,20140414,000000,4.19509,4.19509,4.14483,4.15972,1261170.487252282,0
+IGR.US,D,20140415,000000,4.16529,4.19509,4.14974,4.19509,703469.8544613369,0
+IGR.US,D,20140416,000000,4.22022,4.24517,4.20002,4.24517,725795.8867171959,0
+IGR.US,D,20140417,000000,4.25289,4.25289,4.22237,4.22729,684863.3950481332,0
+IGR.US,D,20140421,000000,4.21221,4.23743,4.21221,4.22729,626111.9791748793,0
+IGR.US,D,20140422,000000,4.23251,4.25781,4.22729,4.25781,385111.16361314623,0
+IGR.US,D,20140423,000000,4.25781,4.27327,4.23251,4.27327,578404.3210281692,0
+IGR.US,D,20140424,000000,4.2677,4.29319,4.26274,4.28321,670992.8908891596,0
+IGR.US,D,20140425,000000,4.28321,4.28788,4.25781,4.27775,615184.2566496528,0
+IGR.US,D,20140428,000000,4.28321,4.29821,4.2677,4.28788,388140.9716478792,0
+IGR.US,D,20140429,000000,4.29319,4.30314,4.28321,4.29821,360193.6785275963,0
+IGR.US,D,20140430,000000,4.30314,4.33804,4.29319,4.33804,1087654.8852640071,0
+IGR.US,D,20140501,000000,4.34801,4.3684,4.33349,4.3684,573728.5321745874,0
+IGR.US,D,20140502,000000,4.37378,4.37378,4.35369,4.37378,468396.5037675398,0
+IGR.US,D,20140505,000000,4.35369,4.36354,4.32353,4.35369,531915.0324954314,0
+IGR.US,D,20140506,000000,4.35369,4.3684,4.32791,4.36354,553062.4479377648,0
+IGR.US,D,20140507,000000,4.37378,4.40403,4.3684,4.40403,587414.2395314242,0
+IGR.US,D,20140508,000000,4.40403,4.41904,4.394,4.40403,655076.729106795,0
+IGR.US,D,20140509,000000,4.3884,4.42396,4.3884,4.41904,368064.73301779275,0
+IGR.US,D,20140512,000000,4.44425,4.44425,4.40403,4.42396,428852.1369144011,0
+IGR.US,D,20140513,000000,4.41409,4.42396,4.40403,4.41409,509063.6186335651,0
+IGR.US,D,20140514,000000,4.40869,4.41409,4.394,4.41409,447891.5795325692,0
+IGR.US,D,20140515,000000,4.41409,4.41904,4.38413,4.41409,395853.0149362487,0
+IGR.US,D,20140516,000000,4.39846,4.43894,4.39846,4.42871,555247.7775628187,0
+IGR.US,D,20140519,000000,4.41409,4.43429,4.40869,4.42871,520688.6267667756,0
+IGR.US,D,20140520,000000,4.42163,4.45141,4.41623,4.43652,602188.3141007381,0
+IGR.US,D,20140521,000000,4.44676,4.45141,4.43178,4.44676,424035.60165919934,0
+IGR.US,D,20140522,000000,4.45141,4.45141,4.43652,4.44676,409315.2470905197,0
+IGR.US,D,20140523,000000,4.44676,4.47245,4.44154,4.47245,406358.4982566254,0
+IGR.US,D,20140527,000000,4.47673,4.51276,4.47245,4.50251,591623.7387796598,0
+IGR.US,D,20140528,000000,4.50251,4.50251,4.47673,4.50251,558174.4431963535,0
+IGR.US,D,20140529,000000,4.50734,4.53266,4.49712,4.53266,495951.6408833024,0
+IGR.US,D,20140530,000000,4.40618,4.55333,4.40618,4.53769,657373.7963331066,0
+IGR.US,D,20140602,000000,4.54765,4.56795,4.52801,4.56367,552847.5679352989,0
+IGR.US,D,20140603,000000,4.55781,4.55781,4.52272,4.54348,591926.719583119,0
+IGR.US,D,20140604,000000,4.52801,4.55333,4.52801,4.53769,381175.636368048,0
+IGR.US,D,20140605,000000,4.54348,4.55333,4.52801,4.55333,438691.4922271504,0
+IGR.US,D,20140606,000000,4.56367,4.57361,4.55333,4.57361,453667.55399876024,0
+IGR.US,D,20140609,000000,4.57361,4.57875,4.53769,4.54348,538677.3061729188,0
+IGR.US,D,20140610,000000,4.54765,4.55333,4.51769,4.53769,530732.1180818863,0
+IGR.US,D,20140611,000000,4.53266,4.53769,4.51276,4.52272,487212.4711831724,0
+IGR.US,D,20140612,000000,4.51769,4.52272,4.49712,4.52272,365746.17779124173,0
+IGR.US,D,20140613,000000,4.51276,4.53769,4.50251,4.53266,391510.2900864654,0
+IGR.US,D,20140616,000000,4.51769,4.52272,4.49255,4.49712,468247.16216583014,0
+IGR.US,D,20140617,000000,4.47245,4.49255,4.44676,4.46211,496944.3864946837,0
+IGR.US,D,20140618,000000,4.4746,4.5201,4.4746,4.51024,496550.0816901787,0
+IGR.US,D,20140619,000000,4.52597,4.55091,4.51574,4.55091,482190.72552562214,0
+IGR.US,D,20140620,000000,4.55091,4.566,4.53033,4.56153,444003.3258880303,0
+IGR.US,D,20140623,000000,4.57148,4.57148,4.54077,4.5458,409919.05989742314,0
+IGR.US,D,20140624,000000,4.55091,4.56153,4.53566,4.55091,350094.318411877,0
+IGR.US,D,20140625,000000,4.55091,4.55594,4.5458,4.55091,447628.3515295567,0
+IGR.US,D,20140626,000000,4.55594,4.56153,4.5458,4.56153,346592.84877174045,0
+IGR.US,D,20140627,000000,4.55091,4.58134,4.55091,4.5766,329292.8597735019,0
+IGR.US,D,20140630,000000,4.60703,4.63747,4.58134,4.63747,985401.0128921076,0
+IGR.US,D,20140701,000000,4.64305,4.67851,4.63747,4.6733,781517.4945557269,0
+IGR.US,D,20140702,000000,4.6733,4.6733,4.61218,4.61218,583616.2354878933,0
+IGR.US,D,20140703,000000,4.6169,4.6169,4.56153,4.566,368528.87382311403,0
+IGR.US,D,20140707,000000,4.58134,4.59679,4.5458,4.57148,542811.597420311,0
+IGR.US,D,20140708,000000,4.5458,4.57148,4.5458,4.57148,478949.26068847574,0
+IGR.US,D,20140709,000000,4.566,4.58134,4.5458,4.55594,531576.5964915452,0
+IGR.US,D,20140710,000000,4.54077,4.5766,4.53566,4.5766,460390.07487579086,0
+IGR.US,D,20140711,000000,4.58134,4.58665,4.55091,4.58665,368893.0954272998,0
+IGR.US,D,20140714,000000,4.60163,4.60163,4.5766,4.59679,439125.54983212217,0
+IGR.US,D,20140715,000000,4.60703,4.61218,4.58665,4.60163,402946.20381750964,0
+IGR.US,D,20140716,000000,4.60163,4.6169,4.59679,4.61218,491171.63522853516,0
+IGR.US,D,20140717,000000,4.60163,4.63226,4.60163,4.62222,444538.37709415506,0
+IGR.US,D,20140718,000000,4.61218,4.64771,4.60163,4.63226,471203.91099971434,0
+IGR.US,D,20140721,000000,4.65284,4.65284,4.62222,4.62222,367927.20981622546,0
+IGR.US,D,20140722,000000,4.65544,4.65544,4.63506,4.65023,380710.42116270924,0
+IGR.US,D,20140723,000000,4.66064,4.67134,4.65023,4.66558,365666.6721903282,0
+IGR.US,D,20140724,000000,4.67602,4.68121,4.66558,4.67602,430892.42253776494,0
+IGR.US,D,20140725,000000,4.67602,4.67602,4.66064,4.67134,326064.2877364852,0
+IGR.US,D,20140728,000000,4.66064,4.67134,4.65023,4.67134,387362.0316389463,0
+IGR.US,D,20140729,000000,4.68121,4.68121,4.61979,4.63506,600029.8444759811,0
+IGR.US,D,20140730,000000,4.66064,4.7015,4.63506,4.65544,682452.4414204985,0
+IGR.US,D,20140731,000000,4.65544,4.65544,4.56367,4.5739,735739.4588311407,0
+IGR.US,D,20140801,000000,4.54348,4.58358,4.54348,4.56823,390460.6012744478,0
+IGR.US,D,20140804,000000,4.55342,4.56823,4.51256,4.56367,504618.8257826314,0
+IGR.US,D,20140805,000000,4.55799,4.55799,4.48195,4.49219,678803.7789786975,0
+IGR.US,D,20140806,000000,4.45626,4.49219,4.45626,4.48641,446909.5779213127,0
+IGR.US,D,20140807,000000,4.48195,4.49219,4.46129,4.46129,436949.88980719575,0
+IGR.US,D,20140808,000000,4.46129,4.49674,4.46129,4.49219,519327.3619511788,0
+IGR.US,D,20140811,000000,4.50716,4.53769,4.50716,4.52232,422414.3320406326,0
+IGR.US,D,20140812,000000,4.54348,4.54775,4.5175,4.53257,302941.05067152664,0
+IGR.US,D,20140813,000000,4.54348,4.56367,4.53769,4.56367,348136.7615894389,0
+IGR.US,D,20140814,000000,4.5739,4.59922,4.5739,4.59922,356721.21768781194,0
+IGR.US,D,20140815,000000,4.6045,4.62985,4.5941,4.61466,412756.55032994715,0
+IGR.US,D,20140818,000000,4.63506,4.65023,4.62509,4.64028,360107.726526618,0
+IGR.US,D,20140819,000000,4.63747,4.65834,4.63747,4.65312,354833.49686618004,0
+IGR.US,D,20140820,000000,4.64305,4.65834,4.64305,4.65834,472487.8190144226,0
+IGR.US,D,20140821,000000,4.66856,4.67349,4.65834,4.66856,296616.0577990334,0
+IGR.US,D,20140822,000000,4.67349,4.67349,4.63226,4.64789,348591.23279465287,0
+IGR.US,D,20140825,000000,4.64789,4.65312,4.62742,4.64789,399207.2917746803,0
+IGR.US,D,20140826,000000,4.65834,4.66856,4.65312,4.66856,411368.4255140333,0
+IGR.US,D,20140827,000000,4.65834,4.67349,4.65834,4.66336,390216.71247166,0
+IGR.US,D,20140828,000000,4.65312,4.67349,4.64789,4.67349,397752.5541580027,0
+IGR.US,D,20140829,000000,4.67908,4.68903,4.66336,4.68903,489853.3464134275,0
+IGR.US,D,20140902,000000,4.68903,4.7044,4.67908,4.69937,572988.2705660937,0
+IGR.US,D,20140903,000000,4.7044,4.7044,4.68373,4.69937,335946.6190497438,0
+IGR.US,D,20140904,000000,4.69937,4.69937,4.67349,4.67908,389774.05966657825,0
+IGR.US,D,20140905,000000,4.67908,4.70979,4.67349,4.70979,423358.7296514371,0
+IGR.US,D,20140908,000000,4.7044,4.7044,4.67908,4.69436,290693.96493119537,0
+IGR.US,D,20140909,000000,4.69436,4.69436,4.63226,4.63747,342158.79992095183,0
+IGR.US,D,20140910,000000,4.63747,4.64305,4.59161,4.59652,567139.2368990843,0
+IGR.US,D,20140911,000000,4.57623,4.59161,4.55565,4.57623,380298.92595801473,0
+IGR.US,D,20140912,000000,4.57623,4.57623,4.45776,4.46286,795277.3355134099,0
+IGR.US,D,20140915,000000,4.49377,4.49377,4.43214,4.43214,665684.2804283424,0
+IGR.US,D,20140916,000000,4.42674,4.46761,4.42192,4.46761,545299.9078488239,0
+IGR.US,D,20140917,000000,4.46761,4.46761,4.42192,4.42674,551750.605522732,0
+IGR.US,D,20140918,000000,4.4397,4.44527,4.41913,4.42424,515197.36830385687,0
+IGR.US,D,20140919,000000,4.42424,4.44527,4.41409,4.41409,389691.3308656324,0
+IGR.US,D,20140922,000000,4.41409,4.41409,4.34179,4.34179,570416.1569366275,0
+IGR.US,D,20140923,000000,4.3211,4.36755,4.29988,4.33656,416539.51277329325,0
+IGR.US,D,20140924,000000,4.33656,4.36215,4.32614,4.33656,686335.3230649902,0
+IGR.US,D,20140925,000000,4.33656,4.33656,4.29988,4.3211,518380.8155403393,0
+IGR.US,D,20140926,000000,4.31562,4.33107,4.29504,4.33107,577961.6682230977,0
+IGR.US,D,20140929,000000,4.28965,4.3211,4.28499,4.31562,525194.6604184258,0
+IGR.US,D,20140930,000000,4.32614,4.35722,4.29988,4.33107,666860.7484418227,0
+IGR.US,D,20141001,000000,4.32614,4.33107,4.31562,4.3211,431349.0425429938,0
+IGR.US,D,20141002,000000,4.3211,4.32614,4.28965,4.3211,490319.63601876365,0
+IGR.US,D,20141003,000000,4.3211,4.33107,4.31068,4.3211,462075.8084951065,0
+IGR.US,D,20141006,000000,4.3211,4.3211,4.29988,4.30557,688442.2214891381,0
+IGR.US,D,20141007,000000,4.28965,4.31068,4.28965,4.28965,405994.2766524598,0
+IGR.US,D,20141008,000000,4.27913,4.37266,4.27913,4.36215,578691.1858314562,0
+IGR.US,D,20141009,000000,4.36215,4.37266,4.31068,4.32614,469911.4077849164,0
+IGR.US,D,20141010,000000,4.31068,4.35722,4.28499,4.28499,687135.7510741625,0
+IGR.US,D,20141013,000000,4.27913,4.29988,4.27467,4.27913,372951.10427380074,0
+IGR.US,D,20141014,000000,4.27913,4.30557,4.24339,4.28499,660417.5715679766,0
+IGR.US,D,20141015,000000,4.25391,4.25391,4.15571,4.23304,1091993.312513609,0
+IGR.US,D,20141016,000000,4.19182,4.27913,4.1815,4.27913,540536.018194239,0
+IGR.US,D,20141017,000000,4.28965,4.34681,4.27913,4.31562,651752.5354686928,0
+IGR.US,D,20141020,000000,4.31832,4.3549,4.31283,4.34912,429496.7769217788,0
+IGR.US,D,20141021,000000,4.39109,4.43271,4.36496,4.43271,562521.4656461665,0
+IGR.US,D,20141022,000000,4.43271,4.45346,4.42238,4.42238,347091.37037746113,0
+IGR.US,D,20141023,000000,4.46882,4.48958,4.45346,4.47412,648919.3426362389,0
+IGR.US,D,20141024,000000,4.47412,4.48958,4.46388,4.47935,249793.7052624869,0
+IGR.US,D,20141027,000000,4.46882,4.48958,4.46388,4.48958,166861.84271214425,0
+IGR.US,D,20141028,000000,4.50588,4.51043,4.48958,4.5001,462380.9380986007,0
+IGR.US,D,20141029,000000,4.51043,4.51043,4.46882,4.48484,371523.2266574402,0
+IGR.US,D,20141030,000000,4.5001,4.53639,4.47935,4.53639,618982.2606931737,0
+IGR.US,D,20141031,000000,4.58303,4.60434,4.56728,4.59893,570439.7937369121,0
+IGR.US,D,20141103,000000,4.61449,4.61449,4.58303,4.60928,416371.90637138655,0
+IGR.US,D,20141104,000000,4.57837,4.59893,4.55231,4.57326,438637.7722265162,0
+IGR.US,D,20141105,000000,4.58303,4.59893,4.56302,4.58879,418952.6152009528,0
+IGR.US,D,20141106,000000,4.60434,4.60434,4.56728,4.57326,455645.52442142036,0
+IGR.US,D,20141107,000000,4.56728,4.56728,4.516,4.516,332368.86700874637,0
+IGR.US,D,20141110,000000,4.52624,4.53639,4.48958,4.49533,418869.8864000069,0
+IGR.US,D,20141111,000000,4.48958,4.52039,4.47935,4.51043,361335.7657406974,0
+IGR.US,D,20141112,000000,4.47935,4.5312,4.47935,4.52624,581849.9218676466,0
+IGR.US,D,20141113,000000,4.52624,4.54217,4.516,4.52039,529519.1204679715,0
+IGR.US,D,20141114,000000,4.52039,4.54217,4.51043,4.52624,323360.02290549874,0
+IGR.US,D,20141117,000000,4.52624,4.52624,4.5001,4.51043,561933.7688394452,0
+IGR.US,D,20141118,000000,4.50588,4.55231,4.50588,4.55231,426463.74568702356,0
+IGR.US,D,20141119,000000,4.55501,4.55501,4.52885,4.54933,390974.16448033316,0
+IGR.US,D,20141120,000000,4.54459,4.58629,4.53378,4.58629,598219.4804552278,0
+IGR.US,D,20141121,000000,4.61225,4.61709,4.59652,4.61225,612728.1782215143,0
+IGR.US,D,20141124,000000,4.63291,4.63291,4.60695,4.62798,372504.15386866906,0
+IGR.US,D,20141125,000000,4.6384,4.6384,4.61709,4.62798,346182.4279670534,0
+IGR.US,D,20141126,000000,4.62256,4.65971,4.62256,4.65971,319057.05085620255,0
+IGR.US,D,20141128,000000,4.6746,4.70104,4.65971,4.69582,323985.32371267205,0
+IGR.US,D,20141201,000000,4.69582,4.7164,4.67023,4.69582,462875.1621042816,0
+IGR.US,D,20141202,000000,4.68542,4.69052,4.6746,4.68542,329124.17897156766,0
+IGR.US,D,20141203,000000,4.68542,4.70104,4.68542,4.69582,246530.75242509096,0
+IGR.US,D,20141204,000000,4.69582,4.69582,4.6746,4.69582,412307.45112480066,0
+IGR.US,D,20141205,000000,4.68001,4.68001,4.65971,4.68001,420743.64002148155,0
+IGR.US,D,20141208,000000,4.64864,4.69582,4.64864,4.67023,887807.8877737565,0
+IGR.US,D,20141209,000000,4.65971,4.66409,4.6384,4.65386,529994.0052734177,0
+IGR.US,D,20141210,000000,4.65386,4.66409,4.60135,4.60695,494361.52886508236,0
+IGR.US,D,20141211,000000,4.62798,4.64352,4.60135,4.61709,571675.3537510637,0
+IGR.US,D,20141212,000000,4.62256,4.62256,4.58629,4.59652,435285.6441881196,0
+IGR.US,D,20141215,000000,4.60695,4.61709,4.53882,4.58097,905804.0879799719,0
+IGR.US,D,20141216,000000,4.52364,4.58629,4.52364,4.54933,587700.0299346838,0
+IGR.US,D,20141217,000000,4.54459,4.62798,4.54459,4.60135,561772.6088375931,0
+IGR.US,D,20141218,000000,4.65172,4.69908,4.64129,4.68857,642065.7449576755,0
+IGR.US,D,20141219,000000,4.68857,4.69908,4.64641,4.65172,460524.3748773359,0
+IGR.US,D,20141222,000000,4.62556,4.70961,4.62556,4.69908,546412.9862615729,0
+IGR.US,D,20141223,000000,4.70961,4.72525,4.67806,4.68299,565078.5376754683,0
+IGR.US,D,20141224,000000,4.68857,4.70961,4.67265,4.70401,299524.45863238117,0
+IGR.US,D,20141226,000000,4.70961,4.72525,4.69908,4.70401,319533.01006165607,0
+IGR.US,D,20141229,000000,4.68857,4.71454,4.67806,4.69349,569158.0345222086,0
+IGR.US,D,20141230,000000,4.67806,4.72525,4.67265,4.72003,735698.6316306664,0
+IGR.US,D,20141231,000000,4.72003,4.76733,4.69349,4.72003,748405.5605762893,0
+IGR.US,D,20150102,000000,4.71454,4.7515,4.69908,4.74078,318337.2028479612,0
+IGR.US,D,20150105,000000,4.72003,4.72525,4.66708,4.67806,555360.589564104,0
+IGR.US,D,20150106,000000,4.67806,4.73575,4.67806,4.72525,358972.0857136019,0
+IGR.US,D,20150107,000000,4.73019,4.77225,4.73019,4.77225,606807.1597536432,0
+IGR.US,D,20150108,000000,4.7567,4.79357,4.7567,4.76192,962793.487833039,0
+IGR.US,D,20150109,000000,4.7515,4.78817,4.7515,4.78817,573383.6497706264,0
+IGR.US,D,20150112,000000,4.78817,4.85648,4.77774,4.85117,760494.709514811,0
+IGR.US,D,20150113,000000,4.84577,4.88273,4.81971,4.84577,783138.7641743037,0
+IGR.US,D,20150114,000000,4.82985,4.88273,4.82985,4.88273,683732.0518351569,0
+IGR.US,D,20150115,000000,4.87221,4.89296,4.85648,4.87221,499580.96412489895,0
+IGR.US,D,20150116,000000,4.86132,4.93503,4.85648,4.93503,803390.1300063793,0
+IGR.US,D,20150120,000000,4.90916,4.93503,4.90359,4.90359,571371.2985475769,0
+IGR.US,D,20150121,000000,4.89063,4.9273,4.89063,4.90628,434194.0537756001,0
+IGR.US,D,20150122,000000,4.91159,4.96993,4.91159,4.95374,797986.9723444638,0
+IGR.US,D,20150123,000000,4.96426,4.96993,4.9328,4.95886,540585.4405947827,0
+IGR.US,D,20150126,000000,4.94863,4.99061,4.94323,4.9746,509739.41624131985,0
+IGR.US,D,20150127,000000,4.95886,4.99061,4.94863,4.96993,598248.4892555698,0
+IGR.US,D,20150128,000000,4.98017,4.99609,4.94323,4.95374,541769.4294083454,0
+IGR.US,D,20150129,000000,4.94863,4.95374,4.9167,4.95374,459416.6684646443,0
+IGR.US,D,20150130,000000,4.95886,4.96993,4.89565,4.90628,817622.7069694733,0
+IGR.US,D,20150202,000000,4.88012,4.90628,4.84308,4.90628,743350.5085183469,0
+IGR.US,D,20150203,000000,4.90106,4.9328,4.89063,4.92191,553081.7871379895,0
+IGR.US,D,20150204,000000,4.90628,4.94323,4.89565,4.91159,540056.8357887327,0
+IGR.US,D,20150205,000000,4.9328,4.96993,4.92191,4.96993,348667.515195534,0
+IGR.US,D,20150206,000000,4.95374,4.95374,4.88012,4.89063,623293.8279425899,0
+IGR.US,D,20150209,000000,4.89063,4.89063,4.83265,4.84308,624452.0311558428,0
+IGR.US,D,20150210,000000,4.84308,4.84848,4.81143,4.83766,485335.4943616552,0
+IGR.US,D,20150211,000000,4.84308,4.85359,4.78983,4.80595,718260.045030833,0
+IGR.US,D,20150212,000000,4.80595,4.84848,4.78983,4.83766,693026.686341674,0
+IGR.US,D,20150213,000000,4.84848,4.85359,4.81143,4.83265,298558.57302130683,0
+IGR.US,D,20150217,000000,4.82193,4.84848,4.82193,4.83766,401704.1974032932,0
+IGR.US,D,20150218,000000,4.82473,4.86123,4.80856,4.84577,525770.5388250047,0
+IGR.US,D,20150219,000000,4.82473,4.84039,4.77122,4.77122,699052.9960107278,0
+IGR.US,D,20150220,000000,4.77122,4.79794,4.75065,4.7929,626379.5047779214,0
+IGR.US,D,20150223,000000,4.78183,4.81422,4.78183,4.7929,363414.7297645207,0
+IGR.US,D,20150224,000000,4.79794,4.80334,4.77122,4.80334,554179.8239505637,0
+IGR.US,D,20150225,000000,4.77122,4.82967,4.77122,4.81422,439655.2290381897,0
+IGR.US,D,20150226,000000,4.82473,4.82473,4.77679,4.7929,435793.8353939476,0
+IGR.US,D,20150227,000000,4.80334,4.81925,4.77122,4.81925,664284.3372123063,0
+IGR.US,D,20150302,000000,4.82967,4.8563,4.81422,4.84039,542102.4934121742,0
+IGR.US,D,20150303,000000,4.82473,4.82473,4.7929,4.80856,413084.24233369844,0
+IGR.US,D,20150304,000000,4.80856,4.80856,4.77122,4.80856,556053.5775720384,0
+IGR.US,D,20150305,000000,4.78751,4.81422,4.78751,4.7929,414961.21915520553,0
+IGR.US,D,20150306,000000,4.7608,4.77679,4.65451,4.67602,987427.3313153243,0
+IGR.US,D,20150309,000000,4.67602,4.69183,4.66038,4.6653,531912.8836953962,0
+IGR.US,D,20150310,000000,4.61755,4.63337,4.56459,4.60723,694698.4527608224,0
+IGR.US,D,20150311,000000,4.62844,4.62844,4.60135,4.60723,411758.4327184984,0
+IGR.US,D,20150312,000000,4.62286,4.66038,4.62286,4.64956,522291.63158514537,0
+IGR.US,D,20150313,000000,4.64956,4.65451,4.62286,4.64956,328200.1949609851,0
+IGR.US,D,20150316,000000,4.67602,4.70794,4.66038,4.66038,553599.6479439349,0
+IGR.US,D,20150317,000000,4.66038,4.67602,4.60723,4.63916,878415.4828661087,0
+IGR.US,D,20150318,000000,4.62286,4.73966,4.61755,4.73446,518145.52193763107,0
+IGR.US,D,20150319,000000,4.70794,4.7608,4.69183,4.73966,588876.4979481843,0
+IGR.US,D,20150320,000000,4.75289,4.79551,4.74766,4.79551,515584.15230828954,0
+IGR.US,D,20150323,000000,4.79551,4.84363,4.78993,4.83805,438592.6474260021,0
+IGR.US,D,20150324,000000,4.83805,4.85416,4.82764,4.84363,523981.66280451097,0
+IGR.US,D,20150325,000000,4.83805,4.84363,4.80082,4.80082,381718.20837425516,0
+IGR.US,D,20150326,000000,4.78519,4.80082,4.76387,4.78519,397113.2861506823,0
+IGR.US,D,20150327,000000,4.77969,4.78993,4.76888,4.77969,264609.6814322623,0
+IGR.US,D,20150330,000000,4.77969,4.82223,4.77457,4.8117,453596.6435979365,0
+IGR.US,D,20150331,000000,4.80613,4.81683,4.76387,4.76888,574811.527386997,0
+IGR.US,D,20150401,000000,4.77457,4.78519,4.75289,4.78519,480440.5279055676,0
+IGR.US,D,20150402,000000,4.78993,4.82223,4.77969,4.77969,499775.4305271329,0
+IGR.US,D,20150406,000000,4.78519,4.82223,4.78519,4.82223,327669.4413548799,0
+IGR.US,D,20150407,000000,4.82223,4.82223,4.77457,4.77969,505812.4841963114,0
+IGR.US,D,20150408,000000,4.77969,4.79551,4.77457,4.79551,419624.11520863755,0
+IGR.US,D,20150409,000000,4.79551,4.79551,4.75289,4.75819,402354.2094107283,0
+IGR.US,D,20150410,000000,4.75819,4.77969,4.71548,4.71548,380969.3515656718,0
+IGR.US,D,20150413,000000,4.71548,4.72646,4.68344,4.69965,524920.6884152885,0
+IGR.US,D,20150414,000000,4.71548,4.82764,4.69965,4.73696,520790.6947679462,0
+IGR.US,D,20150415,000000,4.74218,4.77969,4.73696,4.76888,791738.2618728516,0
+IGR.US,D,20150416,000000,4.76387,4.77457,4.72115,4.72115,463041.69410619093,0
+IGR.US,D,20150417,000000,4.72115,4.73696,4.69444,4.71548,335183.79504101333,0
+IGR.US,D,20150420,000000,4.72115,4.72646,4.70495,4.71045,359856.31692372763,0
+IGR.US,D,20150421,000000,4.73986,4.73986,4.70774,4.71315,346584.2535716507,0
+IGR.US,D,20150422,000000,4.72878,4.73454,4.70774,4.72878,544625.1846410866,0
+IGR.US,D,20150423,000000,4.72395,4.75093,4.72395,4.73986,316115.3436224931,0
+IGR.US,D,20150424,000000,4.74516,4.75093,4.71315,4.72395,367297.6114090124,0
+IGR.US,D,20150427,000000,4.72878,4.76125,4.69713,4.69713,526726.7548359616,0
+IGR.US,D,20150428,000000,4.72395,4.73454,4.70774,4.71315,967573.4934878164,0
+IGR.US,D,20150429,000000,4.69165,4.71315,4.69165,4.70774,504876.6817855865,0
+IGR.US,D,20150430,000000,4.70774,4.70774,4.64854,4.66438,607573.2069624364,0
+IGR.US,D,20150501,000000,4.67536,4.69165,4.6708,4.68076,362969.928159414,0
+IGR.US,D,20150504,000000,4.68076,4.68076,4.64854,4.6599,508053.68262200424,0
+IGR.US,D,20150505,000000,4.6599,4.6599,4.57399,4.58424,625317.9975657716,0
+IGR.US,D,20150506,000000,4.58424,4.61633,4.55733,4.56805,751058.2542066866,0
+IGR.US,D,20150507,000000,4.55259,4.5953,4.55259,4.59,701824.9480424955,0
+IGR.US,D,20150508,000000,4.60582,4.65404,4.60582,4.61132,429636.44892338116,0
+IGR.US,D,20150511,000000,4.61633,4.63255,4.5953,4.5953,539243.5149794107,0
+IGR.US,D,20150512,000000,4.56347,4.62193,4.55259,4.61132,532615.5413034481,0
+IGR.US,D,20150513,000000,4.62193,4.6599,4.57399,4.5953,670309.5724813527,0
+IGR.US,D,20150514,000000,4.60582,4.6599,4.60582,4.65404,423094.42724841717,0
+IGR.US,D,20150515,000000,4.6599,4.69713,4.6599,4.69713,328301.1885621381,0
+IGR.US,D,20150518,000000,4.69713,4.70774,4.6708,4.69165,385217.52921435673,0
+IGR.US,D,20150519,000000,4.69165,4.70774,4.68634,4.70774,499842.04332789656,0
+IGR.US,D,20150520,000000,4.71557,4.72646,4.66204,4.67265,513815.68988800776,0
+IGR.US,D,20150521,000000,4.68335,4.69436,4.62955,4.63488,446384.1963152952,0
+IGR.US,D,20150522,000000,4.61896,4.63488,4.59745,4.6023,549667.343898859,0
+IGR.US,D,20150526,000000,4.59195,4.6023,4.55966,4.55966,553880.066347137,0
+IGR.US,D,20150527,000000,4.56478,4.62955,4.56478,4.62434,703100.2608570938,0
+IGR.US,D,20150528,000000,4.62434,4.64044,4.59195,4.62955,432081.783351395,0
+IGR.US,D,20150529,000000,4.65115,4.65115,4.57046,4.58097,684149.9934399566,0
+IGR.US,D,20150601,000000,4.58097,4.61337,4.56478,4.56478,738271.8196601605,0
+IGR.US,D,20150602,000000,4.57595,4.57595,4.53257,4.53797,526171.2900296047,0
+IGR.US,D,20150603,000000,4.53257,4.54393,4.50019,4.50019,685461.8358549792,0
+IGR.US,D,20150604,000000,4.4678,4.49533,4.44667,4.47366,511772.1810646014,0
+IGR.US,D,20150605,000000,4.41437,4.44667,4.41437,4.41976,797288.6123364418,0
+IGR.US,D,20150608,000000,4.41976,4.41976,4.39286,4.40396,487805.539989951,0
+IGR.US,D,20150609,000000,4.41437,4.41437,4.36597,4.37118,848682.5369254048,0
+IGR.US,D,20150610,000000,4.3819,4.40396,4.37118,4.39286,815864.9885493163,0
+IGR.US,D,20150611,000000,4.40878,4.41976,4.39286,4.39286,616399.4030635825,0
+IGR.US,D,20150612,000000,4.3819,4.39286,4.3763,4.39286,583470.1170862262,0
+IGR.US,D,20150615,000000,4.3763,4.3763,4.36597,4.37118,500248.16653253377,0
+IGR.US,D,20150616,000000,4.37118,4.38727,4.37118,4.3819,527183.3748412005,0
+IGR.US,D,20150617,000000,4.39286,4.40878,4.37118,4.40878,547256.3902712243,0
+IGR.US,D,20150618,000000,4.42517,4.46276,4.40878,4.4517,782794.9561703703,0
+IGR.US,D,20150619,000000,4.46008,4.46008,4.43317,4.44926,358781.91691141797,0
+IGR.US,D,20150622,000000,4.46008,4.46008,4.41662,4.41662,385202.4876141718,0
+IGR.US,D,20150623,000000,4.42759,4.43317,4.4006,4.41139,528002.0676505902,0
+IGR.US,D,20150624,000000,4.39509,4.42759,4.39509,4.4006,378359.6339357736,0
+IGR.US,D,20150625,000000,4.4006,4.41139,4.33005,4.3411,1003006.1314938504,0
+IGR.US,D,20150626,000000,4.31367,4.3411,4.31367,4.32484,644589.5105866054,0
+IGR.US,D,20150629,000000,4.30314,4.31926,4.23278,4.25978,688197.2582863326,0
+IGR.US,D,20150630,000000,4.29774,4.31367,4.28127,4.30863,937603.1051443693,0
+IGR.US,D,20150701,000000,4.33005,4.352,4.30863,4.34671,630549.2512257203,0
+IGR.US,D,20150702,000000,4.35732,4.38468,4.32484,4.33563,609306.2141822812,0
+IGR.US,D,20150706,000000,4.31367,4.35732,4.31367,4.33563,435633.7497921131,0
+IGR.US,D,20150707,000000,4.352,4.3681,4.32484,4.3681,471476.8086028543,0
+IGR.US,D,20150708,000000,4.30863,4.34671,4.28127,4.28127,554621.402355638,0
+IGR.US,D,20150709,000000,4.30863,4.33563,4.27605,4.28702,620577.7447114409,0
+IGR.US,D,20150710,000000,4.30863,4.352,4.30863,4.3411,354905.48166700115,0
+IGR.US,D,20150713,000000,4.352,4.37369,4.32484,4.33563,551288.6135174459,0
+IGR.US,D,20150714,000000,4.33563,4.3681,4.33563,4.3411,507777.56181883183,0
+IGR.US,D,20150715,000000,4.33005,4.3681,4.33005,4.352,763453.6071487202,0
+IGR.US,D,20150716,000000,4.37873,4.41662,4.37369,4.41662,565148.3736762744,0
+IGR.US,D,20150717,000000,4.4006,4.42228,4.4006,4.41139,531152.2084867009,0
+IGR.US,D,20150720,000000,4.40582,4.40582,4.37873,4.37873,411250.24151268054,0
+IGR.US,D,20150721,000000,4.37369,4.40582,4.37369,4.40582,607087.5781568555,0
+IGR.US,D,20150722,000000,4.4005,4.43345,4.4005,4.42238,425067.0256710199,0
+IGR.US,D,20150723,000000,4.43857,4.43857,4.36234,4.37334,559657.1152133455,0
+IGR.US,D,20150724,000000,4.36794,4.37334,4.33535,4.34077,400099.04378489853,0
+IGR.US,D,20150727,000000,4.33535,4.34623,4.29133,4.29709,546624.6430640065,0
+IGR.US,D,20150728,000000,4.29709,4.32958,4.29709,4.313,614928.5494467227,0
+IGR.US,D,20150729,000000,4.29133,4.35703,4.29133,4.35174,555256.3727629085,0
+IGR.US,D,20150730,000000,4.34623,4.36234,4.34077,4.34077,551577.6271207378,0
+IGR.US,D,20150731,000000,4.37843,4.46044,4.36234,4.38943,550666.5359103151,0
+IGR.US,D,20150803,000000,4.37334,4.45505,4.37334,4.45505,545573.8798519511,0
+IGR.US,D,20150804,000000,4.43857,4.47654,4.43345,4.44955,465282.8925318737,0
+IGR.US,D,20150805,000000,4.44425,4.45505,4.41149,4.41149,358228.600905086,0
+IGR.US,D,20150806,000000,4.39509,4.41149,4.36234,4.37843,683231.3814294314,0
+IGR.US,D,20150807,000000,4.36794,4.40582,4.36794,4.38943,325734.44693270896,0
+IGR.US,D,20150810,000000,4.42238,4.42768,4.38943,4.38943,331611.4150000631,0
+IGR.US,D,20150811,000000,4.36794,4.42238,4.36794,4.38459,491017.99602677557,0
+IGR.US,D,20150812,000000,4.38459,4.39509,4.36234,4.38459,412591.09272804525,0
+IGR.US,D,20150813,000000,4.37334,4.4167,4.35703,4.38459,360251.6961282703,0
+IGR.US,D,20150814,000000,4.38459,4.41149,4.38459,4.40582,423779.8944562692,0
+IGR.US,D,20150817,000000,4.39509,4.42768,4.39509,4.4005,434986.9609846902,0
+IGR.US,D,20150818,000000,4.38943,4.43857,4.38943,4.43857,487679.8351885261,0
+IGR.US,D,20150819,000000,4.42768,4.47153,4.4167,4.47153,930558.2642636448,0
+IGR.US,D,20150820,000000,4.43829,4.46602,4.40003,4.44955,584721.7931005701,0
+IGR.US,D,20150821,000000,4.41623,4.43829,4.32836,4.32836,556975.4127826161,0
+IGR.US,D,20150824,000000,4.08228,4.16456,3.92862,4.06599,1254195.4823723235,0
+IGR.US,D,20150825,000000,4.17565,4.22999,4.14231,4.15887,1290805.6627917946,0
+IGR.US,D,20150826,000000,4.18654,4.29597,4.17565,4.29021,764472.138360391,0
+IGR.US,D,20150827,000000,4.29021,4.32363,4.24125,4.29021,607534.5285619871,0
+IGR.US,D,20150828,000000,4.26863,4.29597,4.21919,4.25224,690932.6807176761,0
+IGR.US,D,20150831,000000,4.23576,4.26293,4.18094,4.18654,834737.8991655952,0
+IGR.US,D,20150901,000000,4.15376,4.15376,4.08758,4.11533,990044.5697453249,0
+IGR.US,D,20150902,000000,4.11533,4.14231,4.03304,4.04905,931282.4098719361,0
+IGR.US,D,20150903,000000,4.05529,4.07129,4.03304,4.04403,550770.7527115209,0
+IGR.US,D,20150904,000000,4.02217,4.03835,3.98363,3.9947,368640.61142440204,0
+IGR.US,D,20150908,000000,4.03304,4.05529,3.97831,3.99981,576143.7834022719,0
+IGR.US,D,20150909,000000,4.05529,4.05529,3.95627,3.95627,467192.1013537451,0
+IGR.US,D,20150910,000000,3.95627,4.00586,3.95627,3.97254,398275.7869640054,0
+IGR.US,D,20150911,000000,3.97254,3.98363,3.95056,3.97254,651151.9458618116,0
+IGR.US,D,20150914,000000,3.98892,3.99981,3.96751,3.97254,413349.61913674604,0
+IGR.US,D,20150915,000000,3.97254,4.03835,3.96155,4.03835,571397.0841478665,0
+IGR.US,D,20150916,000000,4.04403,4.06014,3.99981,4.06014,564278.1096662857,0
+IGR.US,D,20150917,000000,4.04403,4.15376,4.04403,4.13134,523730.2532016307,0
+IGR.US,D,20150918,000000,4.08758,4.15376,4.07669,4.1264,362804.47055752215,0
+IGR.US,D,20150921,000000,4.1264,4.15376,4.12044,4.1371,254946.52772152965,0
+IGR.US,D,20150922,000000,4.13134,4.14791,4.09819,4.14241,504343.7793794867,0
+IGR.US,D,20150923,000000,4.1264,4.15376,4.12044,4.1264,335382.55904327694,0
+IGR.US,D,20150924,000000,4.09819,4.11504,4.05464,4.08731,478697.8510856056,0
+IGR.US,D,20150925,000000,4.08172,4.13134,4.08172,4.10937,470260.58778889704,0
+IGR.US,D,20150928,000000,4.09819,4.10937,4.05464,4.05956,421635.39203168964,0
+IGR.US,D,20150929,000000,4.05464,4.08172,4.03769,4.04849,484401.84075094527,0
+IGR.US,D,20150930,000000,4.10435,4.11504,4.05956,4.07083,578306.5506270485,0
+IGR.US,D,20151001,000000,4.05956,4.09298,4.05956,4.08172,487123.2959821516,0
+IGR.US,D,20151002,000000,4.06553,4.10435,4.05956,4.10435,461019.67328301404,0
+IGR.US,D,20151005,000000,4.11504,4.18678,4.11504,4.18678,709021.2793249649,0
+IGR.US,D,20151006,000000,4.19248,4.25316,4.18141,4.25316,681285.6430071256,0
+IGR.US,D,20151007,000000,4.25847,4.3412,4.25316,4.3412,832107.767935465,0
+IGR.US,D,20151008,000000,4.29709,4.36317,4.29709,4.36317,562351.7104442145,0
+IGR.US,D,20151009,000000,4.35769,4.38552,4.32996,4.3412,418961.21040105267,0
+IGR.US,D,20151012,000000,4.33573,4.37454,4.33573,4.34681,281667.93042775814,0
+IGR.US,D,20151013,000000,4.32474,4.35769,4.30809,4.3132,415330.81275943853,0
+IGR.US,D,20151014,000000,4.2863,4.3132,4.26955,4.27513,466632.338947318,0
+IGR.US,D,20151015,000000,4.27513,4.30809,4.26955,4.29709,522837.4267914052,0
+IGR.US,D,20151016,000000,4.29133,4.36868,4.29133,4.36868,547847.3102779982,0
+IGR.US,D,20151019,000000,4.36317,4.43504,4.36317,4.42387,352816.8480430706,0
+IGR.US,D,20151020,000000,4.44052,4.4462,4.41847,4.4462,360207.64572776365,0
+IGR.US,D,20151021,000000,4.45122,4.45718,4.43495,4.4462,384832.89400994894,0
+IGR.US,D,20151022,000000,4.45122,4.5013,4.45122,4.49022,416899.4367774291,0
+IGR.US,D,20151023,000000,4.5013,4.52913,4.45718,4.45718,423742.2904558172,0
+IGR.US,D,20151026,000000,4.4462,4.45718,4.42889,4.42889,401403.36539983883,0
+IGR.US,D,20151027,000000,4.42368,4.45718,4.42368,4.43495,344470.90874742804,0
+IGR.US,D,20151028,000000,4.43495,4.46259,4.40181,4.42368,450590.4723634983,0
+IGR.US,D,20151029,000000,4.40181,4.41827,4.38505,4.39046,405728.8998494022,0
+IGR.US,D,20151030,000000,4.40711,4.43495,4.39577,4.42889,547338.0446721629,0
+IGR.US,D,20151102,000000,4.41289,4.51816,4.39577,4.51276,574957.6457886742,0
+IGR.US,D,20151103,000000,4.48493,4.49619,4.45122,4.47915,347723.1175846891,0
+IGR.US,D,20151104,000000,4.5013,4.5013,4.42368,4.42889,364641.69457858254,0
+IGR.US,D,20151105,000000,4.44042,4.4462,4.40711,4.41827,268803.0646803258,0
+IGR.US,D,20151106,000000,4.41289,4.41289,4.31236,4.34057,559228.4296084413,0
+IGR.US,D,20151109,000000,4.30147,4.31832,4.22411,4.24062,606666.4133520335,0
+IGR.US,D,20151110,000000,4.21825,4.25754,4.20737,4.21825,417982.4319898286,0
+IGR.US,D,20151111,000000,4.22411,4.24062,4.20189,4.20189,411497.35351551085,0
+IGR.US,D,20151112,000000,4.16298,4.19611,4.14621,4.15189,497615.88650238863,0
+IGR.US,D,20151113,000000,4.13542,4.17405,4.1021,4.1021,270787.4815030608,0
+IGR.US,D,20151116,000000,4.09615,4.12919,4.09615,4.12919,376721.17391699704,0
+IGR.US,D,20151117,000000,4.12919,4.15189,4.09615,4.1021,568408.1033136179,0
+IGR.US,D,20151118,000000,4.10721,4.15227,4.1021,4.1409,693230.8223440051,0
+IGR.US,D,20151119,000000,4.1357,4.17462,4.11309,4.1465,918346.6337237002,0
+IGR.US,D,20151120,000000,4.16344,4.21362,4.16344,4.19667,850520.8353464624,0
+IGR.US,D,20151123,000000,4.20793,4.25289,4.20793,4.24173,591595.8043793354,0
+IGR.US,D,20151124,000000,4.21362,4.24954,4.19405,4.24693,643229.3201710262,0
+IGR.US,D,20151125,000000,4.24693,4.26385,4.20793,4.20793,414258.561547174,0
+IGR.US,D,20151127,000000,4.19667,4.25847,4.19667,4.25847,83030.7073514829,0
+IGR.US,D,20151130,000000,4.27522,4.31394,4.25289,4.25847,798457.5595498497,0
+IGR.US,D,20151201,000000,4.25289,4.32548,4.25289,4.32548,626161.401575423,0
+IGR.US,D,20151202,000000,4.29748,4.30873,4.24693,4.25847,572376.936959108,0
+IGR.US,D,20151203,000000,4.28054,4.28054,4.19137,4.19137,514757.9386988277,0
+IGR.US,D,20151204,000000,4.19137,4.24693,4.19137,4.23017,714884.2801921517,0
+IGR.US,D,20151207,000000,4.21362,4.23017,4.18577,4.18577,670857.5164876173,0
+IGR.US,D,20151208,000000,4.18577,4.22505,4.16344,4.21911,666971.4116430931,0
+IGR.US,D,20151209,000000,4.21362,4.24173,4.19137,4.21911,644560.5017862836,0
+IGR.US,D,20151210,000000,4.19137,4.22505,4.1465,4.16344,678196.7429717315,0
+IGR.US,D,20151211,000000,4.1357,4.1465,4.04579,4.06834,761054.471921228,0
+IGR.US,D,20151214,000000,4.06834,4.0794,3.9732,4.02373,1244559.188661938,0
+IGR.US,D,20151215,000000,4.02373,4.08535,4.02373,4.07381,699843.754419803,0
+IGR.US,D,20151216,000000,4.08535,4.16866,4.0794,4.16344,742800.4157120475,0
+IGR.US,D,20151217,000000,4.15748,4.18577,4.1357,4.16344,1039132.8319079068,0
+IGR.US,D,20151218,000000,4.16344,4.18577,4.15227,4.17462,704501.2784731576,0
+IGR.US,D,20151221,000000,4.19137,4.22552,4.1801,4.21946,643619.3273754911,0
+IGR.US,D,20151222,000000,4.21946,4.2365,4.19685,4.21397,599286.3596674552,0
+IGR.US,D,20151223,000000,4.22552,4.2756,4.22552,4.26462,690372.918311249,0
+IGR.US,D,20151224,000000,4.25884,4.26462,4.22552,4.25336,233033.06507042318,0
+IGR.US,D,20151228,000000,4.2472,4.27019,4.21956,4.25336,570591.2841386265,0
+IGR.US,D,20151229,000000,4.2365,4.28702,4.23064,4.26462,826110.467066733,0
+IGR.US,D,20151230,000000,4.2756,4.30091,4.24208,4.28118,1041201.0519315044,0
+IGR.US,D,20151231,000000,4.28118,4.32642,4.26462,4.29831,683482.7910323116,0
+IGR.US,D,20160104,000000,4.24208,4.25884,4.20831,4.25336,568989.3537202743,0
+IGR.US,D,20160105,000000,4.25336,4.28712,4.23074,4.27019,478877.2758876345,0
+IGR.US,D,20160106,000000,4.2472,4.27019,4.21397,4.23064,625940.0751728923,0
+IGR.US,D,20160107,000000,4.16344,4.19137,4.14082,4.16344,577685.5474199352,0
+IGR.US,D,20160108,000000,4.1463,4.15739,4.10676,4.11793,540779.9069970166,0
+IGR.US,D,20160111,000000,4.1463,4.1463,4.0525,4.06208,647026.2498145497,0
+IGR.US,D,20160112,000000,4.09002,4.09504,4.01117,4.02783,787973.5642297227,0
+IGR.US,D,20160113,000000,4.04505,4.04505,3.9382,3.9382,727093.7619320612,0
+IGR.US,D,20160114,000000,3.9382,3.96062,3.90423,3.94936,910035.0752284571,0
+IGR.US,D,20160115,000000,3.88198,3.89902,3.85406,3.88757,1023560.4781293952,0
+IGR.US,D,20160119,000000,3.88757,3.89902,3.82558,3.85918,568968.940120032,0
+IGR.US,D,20160120,000000,3.83097,3.83097,3.57623,3.72347,1387834.7279036888,0
+IGR.US,D,20160121,000000,3.76881,3.83097,3.73381,3.81413,1005737.2563251437,0
+IGR.US,D,20160122,000000,3.84223,3.96129,3.84223,3.94443,584293.1074956557,0
+IGR.US,D,20160125,000000,3.93345,3.93345,3.90479,3.91019,385437.7812168901,0
+IGR.US,D,20160126,000000,3.93345,3.97272,3.92173,3.95587,442125.2746664855,0
+IGR.US,D,20160127,000000,3.95587,3.96732,3.91606,3.93345,378303.76513513474,0
+IGR.US,D,20160128,000000,3.94443,4.00102,3.93874,3.98976,723475.1826905895,0
+IGR.US,D,20160129,000000,4.02382,4.06896,4.01694,4.05222,720301.4050542346,0
+IGR.US,D,20160201,000000,4.03501,4.08024,4.02392,4.06896,552563.9263320543,0
+IGR.US,D,20160202,000000,3.98976,4.01247,3.96732,4.00102,452988.5331909831,0
+IGR.US,D,20160203,000000,4.01247,4.07484,3.97906,4.06339,835532.9551747001,0
+IGR.US,D,20160204,000000,4.03501,4.13719,4.01983,4.10852,797343.4067370732,0
+IGR.US,D,20160205,000000,4.09717,4.09717,4.01247,4.01247,506072.4889992915,0
+IGR.US,D,20160208,000000,3.96129,3.96732,3.84828,3.8763,641425.4025503476,0
+IGR.US,D,20160209,000000,3.80874,3.84633,3.78583,3.80267,596401.595634402,0
+IGR.US,D,20160210,000000,3.81413,3.89929,3.80556,3.81413,739974.7436796656,0
+IGR.US,D,20160211,000000,3.7743,3.77877,3.74041,3.75717,754355.5878444619,0
+IGR.US,D,20160212,000000,3.76881,3.88776,3.75717,3.85918,849388.4177334788,0
+IGR.US,D,20160216,000000,3.85918,3.92173,3.83097,3.90479,753997.812640351,0
+IGR.US,D,20160217,000000,3.91019,3.97839,3.90479,3.95587,523765.7084020477,0
+IGR.US,D,20160218,000000,3.98445,4.01842,3.9274,4.01304,512582.2786738912,0
+IGR.US,D,20160219,000000,3.97282,4.05278,3.96136,4.04159,594687.927614762,0
+IGR.US,D,20160222,000000,4.06998,4.07557,4.05799,4.06422,400143.0941854052,0
+IGR.US,D,20160223,000000,4.04691,4.05799,3.99013,3.99013,439043.89543119376,0
+IGR.US,D,20160224,000000,3.97282,4.01304,3.96741,3.9959,364331.1929750108,0
+IGR.US,D,20160225,000000,3.9959,4.05278,3.9959,4.05278,332748.13021309674,0
+IGR.US,D,20160226,000000,4.05278,4.07557,4.03574,4.06422,358865.7201124016,0
+IGR.US,D,20160229,000000,4.07557,4.10973,4.03677,4.07557,583241.2698835828,0
+IGR.US,D,20160301,000000,4.08702,4.18997,4.08702,4.17769,574554.7457840594,0
+IGR.US,D,20160302,000000,4.16697,4.22962,4.15571,4.22421,662316.0363897434,0
+IGR.US,D,20160303,000000,4.22421,4.24674,4.18997,4.24674,412456.7927265204,0
+IGR.US,D,20160304,000000,4.2527,4.29831,4.22421,4.28098,503033.01136445126,0
+IGR.US,D,20160307,000000,4.26974,4.26974,4.22421,4.24674,328801.8589678636,0
+IGR.US,D,20160308,000000,4.21816,4.24674,4.19537,4.24674,506217.53300096135,0
+IGR.US,D,20160309,000000,4.25847,4.33796,4.24989,4.33265,826548.8222717547,0
+IGR.US,D,20160310,000000,4.33265,4.35434,4.25847,4.26385,522848.17079153,0
+IGR.US,D,20160311,000000,4.28685,4.33796,4.28685,4.32669,367555.46741196746,0
+IGR.US,D,20160314,000000,4.32669,4.33796,4.29263,4.30387,372914.57467338647,0
+IGR.US,D,20160315,000000,4.28098,4.32129,4.28098,4.28685,491817.34963593044,0
+IGR.US,D,20160316,000000,4.28098,4.36671,4.27978,4.36671,684221.9782407777,0
+IGR.US,D,20160317,000000,4.37791,4.42377,4.36671,4.41809,594976.9412180841,0
+IGR.US,D,20160318,000000,4.42377,4.44676,4.41809,4.43531,608186.6893694674,0
+IGR.US,D,20160321,000000,4.44082,4.45234,4.40767,4.42917,423250.21525020176,0
+IGR.US,D,20160322,000000,4.40655,4.44082,4.37771,4.38384,532335.122900246,0
+IGR.US,D,20160323,000000,4.38384,4.40088,4.34336,4.34336,584298.4794957029,0
+IGR.US,D,20160324,000000,4.3092,4.36644,4.3092,4.36644,469790.0005835211,0
+IGR.US,D,20160328,000000,4.36058,4.38906,4.33749,4.36644,345578.61516012973,0
+IGR.US,D,20160329,000000,4.37202,4.43531,4.34336,4.43531,489628.7968108542,0
+IGR.US,D,20160330,000000,4.45858,4.45858,4.41801,4.42917,1080376.8995805387,0
+IGR.US,D,20160331,000000,4.44082,4.49842,4.43588,4.48659,718744.5994363863,0
+IGR.US,D,20160401,000000,4.48139,4.48659,4.45234,4.48659,655433.4299108884,0
+IGR.US,D,20160404,000000,4.48139,4.48139,4.40088,4.40655,765248.9295692989,0
+IGR.US,D,20160405,000000,4.34867,4.38625,4.32623,4.37771,495277.9920755927,0
+IGR.US,D,20160406,000000,4.42368,4.42368,4.37771,4.40655,859566.2090501143,0
+IGR.US,D,20160407,000000,4.36644,4.41231,4.36058,4.36644,299223.6266289268,0
+IGR.US,D,20160408,000000,4.41231,4.42368,4.38906,4.40655,555911.7567704212,0
+IGR.US,D,20160411,000000,4.42368,4.44676,4.40655,4.40655,574825.4945871541,0
+IGR.US,D,20160412,000000,4.39494,4.47562,4.39494,4.47562,741586.3436981455,0
+IGR.US,D,20160413,000000,4.47562,4.47562,4.44082,4.44082,510429.1810492219,0
+IGR.US,D,20160414,000000,4.43531,4.46397,4.43531,4.45234,281007.17442017805,0
+IGR.US,D,20160415,000000,4.41801,4.46397,4.41801,4.45858,346951.6983758588,0
+IGR.US,D,20160418,000000,4.44676,4.50986,4.44108,4.49293,540696.1037960532,0
+IGR.US,D,20160419,000000,4.50411,4.52736,4.49842,4.52736,403226.6222207319,0
+IGR.US,D,20160420,000000,4.51582,4.53275,4.50411,4.51582,483079.2543357877,0
+IGR.US,D,20160421,000000,4.52746,4.53295,4.47532,4.4865,446690.4003188069,0
+IGR.US,D,20160422,000000,4.47524,4.51582,4.47524,4.50986,241981.74277296176,0
+IGR.US,D,20160425,000000,4.51582,4.51582,4.4637,4.46929,415519.90716161503,0
+IGR.US,D,20160426,000000,4.4865,4.51582,4.4865,4.50401,410406.837503019,0
+IGR.US,D,20160427,000000,4.51582,4.55027,4.45188,4.55027,453101.3451922785,0
+IGR.US,D,20160428,000000,4.53295,4.55027,4.50986,4.50986,470141.32938754704,0
+IGR.US,D,20160429,000000,4.50986,4.56235,4.49619,4.55027,730153.6531671236,0
+IGR.US,D,20160502,000000,4.56235,4.58498,4.53295,4.57371,522036.9987822226,0
+IGR.US,D,20160503,000000,4.54468,4.56235,4.52093,4.55027,285298.32806934195,0
+IGR.US,D,20160504,000000,4.55027,4.5966,4.53872,4.59093,409015.48948707274,0
+IGR.US,D,20160505,000000,4.5966,4.60368,4.56738,4.60368,344211.97834446543,0
+IGR.US,D,20160506,000000,4.5966,4.63125,4.57929,4.63125,520065.47475964756,0
+IGR.US,D,20160509,000000,4.63125,4.67182,4.62388,4.67182,450513.1155626198,0
+IGR.US,D,20160510,000000,4.68327,4.70068,4.67182,4.69499,407916.378274481,0
+IGR.US,D,20160511,000000,4.70673,4.70673,4.6022,4.61998,474937.4510424964,0
+IGR.US,D,20160512,000000,4.5966,4.64854,4.58498,4.64314,429682.64812390273,0
+IGR.US,D,20160513,000000,4.63125,4.63125,4.53872,4.55027,609201.9973810754,0
+IGR.US,D,20160516,000000,4.56738,4.5966,4.55037,4.56738,519735.6339558612,0
+IGR.US,D,20160517,000000,4.58498,4.58498,4.55603,4.57929,552714.3423337814,0
+IGR.US,D,20160518,000000,4.56738,4.58498,4.50986,4.53295,443512.3250823818,0
+IGR.US,D,20160519,000000,4.50986,4.50986,4.47477,4.49795,338859.3174831214,0
+IGR.US,D,20160520,000000,4.52736,4.52736,4.48621,4.48621,376297.8603121501,0
+IGR.US,D,20160523,000000,4.48621,4.52085,4.48056,4.48056,348239.903990627,0
+IGR.US,D,20160524,000000,4.50382,4.53295,4.50382,4.51582,439627.29463786515,0
+IGR.US,D,20160525,000000,4.54468,4.56235,4.53295,4.56235,339837.02149433806,0
+IGR.US,D,20160526,000000,4.55045,4.57968,4.53295,4.53872,301907.47785967105,0
+IGR.US,D,20160527,000000,4.55613,4.56766,4.53872,4.56235,352964.0408447452,0
+IGR.US,D,20160531,000000,4.58543,4.6088,4.56235,4.57968,461437.6148878037,0
+IGR.US,D,20160601,000000,4.57968,4.59151,4.56235,4.57968,385100.41961303155,0
+IGR.US,D,20160602,000000,4.56766,4.58219,4.53295,4.53872,625855.1975719415,0
+IGR.US,D,20160603,000000,4.56235,4.57968,4.55045,4.55613,525917.7316266994,0
+IGR.US,D,20160606,000000,4.57968,4.62061,4.57065,4.62061,663385.0644019959,0
+IGR.US,D,20160607,000000,4.63198,4.66649,4.63198,4.64352,554600.9887553959,0
+IGR.US,D,20160608,000000,4.64352,4.7016,4.63775,4.7016,715680.4106012741,0
+IGR.US,D,20160609,000000,4.69005,4.71361,4.69005,4.71361,416337.52557098714,0
+IGR.US,D,20160610,000000,4.69601,4.71361,4.67265,4.67265,432953.12176140124,0
+IGR.US,D,20160613,000000,4.67265,4.67851,4.62602,4.65516,520875.5723689171,0
+IGR.US,D,20160614,000000,4.62061,4.65516,4.60255,4.65516,308944.79794031323,0
+IGR.US,D,20160615,000000,4.65516,4.65516,4.60255,4.62061,421886.8016345699,0
+IGR.US,D,20160616,000000,4.59707,4.66093,4.58543,4.64948,312892.143585564,0
+IGR.US,D,20160617,000000,4.63775,4.64352,4.6088,4.62602,285732.38567433396,0
+IGR.US,D,20160620,000000,4.59707,4.69891,4.59707,4.68439,477784.6110751378,0
+IGR.US,D,20160621,000000,4.68439,4.72542,4.68439,4.71948,383082.6963899046,0
+IGR.US,D,20160622,000000,4.72542,4.73706,4.68439,4.71369,301854.8322590746,0
+IGR.US,D,20160623,000000,4.75438,4.75438,4.71948,4.75438,489506.3152094414,0
+IGR.US,D,20160624,000000,4.5846,4.67843,4.55565,4.64343,917425.8729131601,0
+IGR.US,D,20160627,000000,4.62008,4.62008,4.4852,4.52624,816366.7333550693,0
+IGR.US,D,20160628,000000,4.56703,4.62575,4.56693,4.62008,491182.37922865996,0
+IGR.US,D,20160629,000000,4.64343,4.73706,4.64343,4.73706,655833.1067154406,0
+IGR.US,D,20160630,000000,4.74878,4.81906,4.72542,4.81906,974011.298361595,0
+IGR.US,D,20160701,000000,4.78955,4.84848,4.78387,4.84848,614435.3998410593,0
+IGR.US,D,20160705,000000,4.81906,4.83043,4.79551,4.81906,397105.7653506,0
+IGR.US,D,20160706,000000,4.80156,4.80156,4.71948,4.71948,840569.7424324251,0
+IGR.US,D,20160707,000000,4.70774,4.71948,4.66649,4.68439,927890.5290330726,0
+IGR.US,D,20160708,000000,4.71369,4.77784,4.71369,4.77784,650624.415455759,0
+IGR.US,D,20160711,000000,4.78387,4.82482,4.77784,4.80156,736265.9148371859,0
+IGR.US,D,20160712,000000,4.81906,4.83043,4.80156,4.81906,677333.9997618351,0
+IGR.US,D,20160713,000000,4.80156,4.82482,4.79551,4.82482,545029.1590457088,0
+IGR.US,D,20160714,000000,4.84234,4.84848,4.81906,4.83646,511371.42986001144,0
+IGR.US,D,20160715,000000,4.81339,4.83043,4.80156,4.81906,432934.856961184,0
+IGR.US,D,20160718,000000,4.80156,4.84848,4.79551,4.81906,779067.8625276532,0
+IGR.US,D,20160719,000000,4.81339,4.88989,4.81339,4.88989,770272.8240268742,0
+IGR.US,D,20160720,000000,4.91335,4.94256,4.90135,4.93103,631772.9928397398,0
+IGR.US,D,20160721,000000,4.93103,4.9543,4.92517,4.94872,638970.3985222265,0
+IGR.US,D,20160722,000000,4.9543,4.99572,4.94872,4.9879,439960.3586416838,0
+IGR.US,D,20160725,000000,4.98967,4.98967,4.94256,4.9543,434551.8289796908,0
+IGR.US,D,20160726,000000,4.97804,5.01358,4.96052,5.00168,601688.7180949999,0
+IGR.US,D,20160727,000000,5.02533,5.02533,4.97225,5.01936,400294.5845871297,0
+IGR.US,D,20160728,000000,5.02533,5.08414,4.99572,5.07829,381733.2499744401,0
+IGR.US,D,20160729,000000,5.07829,5.16047,5.05473,5.16047,747248.4317630235,0
+IGR.US,D,20160801,000000,5.16047,5.18429,5.11338,5.11961,661562.8819811202,0
+IGR.US,D,20160802,000000,5.05473,5.07231,5.00168,5.00755,729195.2883561415,0
+IGR.US,D,20160803,000000,4.97225,5.00755,4.96052,5.00755,520489.86276450194,0
+IGR.US,D,20160804,000000,5.02533,5.04878,5.00755,5.00755,355773.59687694476,0
+IGR.US,D,20160805,000000,5.0135,5.04291,4.96641,4.96641,589195.5947518154,0
+IGR.US,D,20160808,000000,4.97225,4.97804,4.93698,4.93698,431265.2393420505,0
+IGR.US,D,20160809,000000,4.96052,5.00755,4.94256,5.00755,439815.3146400141,0
+IGR.US,D,20160810,000000,5.03109,5.03687,4.97804,5.03109,449588.0571520198,0
+IGR.US,D,20160811,000000,5.02533,5.02819,4.98398,5.0135,376266.70271178306,0
+IGR.US,D,20160812,000000,4.99572,5.05418,4.98967,5.04291,490371.2072193627,0
+IGR.US,D,20160815,000000,5.07231,5.07829,5.06032,5.07231,354745.3960651869,0
+IGR.US,D,20160816,000000,5.06032,5.06032,4.99572,5.00168,452059.17718034325,0
+IGR.US,D,20160817,000000,5.02533,5.03687,4.97804,5.00168,497203.31689764623,0
+IGR.US,D,20160818,000000,5.00168,5.02541,4.97199,4.97199,443811.00828581123,0
+IGR.US,D,20160819,000000,4.97199,4.98548,4.93047,4.94844,539104.9173778258,0
+IGR.US,D,20160822,000000,4.94844,5.00168,4.94844,5.00168,325844.03573398205,0
+IGR.US,D,20160823,000000,5.04318,5.07872,5.03127,5.06059,506111.16739973077,0
+IGR.US,D,20160824,000000,5.0847,5.0847,5.00755,5.02541,444202.0898902939,0
+IGR.US,D,20160825,000000,4.99572,5.03127,4.97794,4.97794,698570.5904051994,0
+IGR.US,D,20160826,000000,5.00755,5.04039,4.97804,5.00168,430398.19853209413,0
+IGR.US,D,20160829,000000,5.00168,5.04904,5.00168,5.04318,289345.5929157281,0
+IGR.US,D,20160830,000000,5.06059,5.09056,5.00755,5.01358,315264.41881273914,0
+IGR.US,D,20160831,000000,5.03723,5.0847,5.01358,5.067,615670.9598552211,0
+IGR.US,D,20160901,000000,5.07278,5.09066,5.06059,5.06059,454021.0316028212,0
+IGR.US,D,20160902,000000,5.0847,5.09056,5.06795,5.09056,259226.93737057885,0
+IGR.US,D,20160906,000000,5.10862,5.10862,5.05789,5.07278,261341.35659480895,0
+IGR.US,D,20160907,000000,5.09662,5.17925,5.09056,5.17925,447981.82913360756,0
+IGR.US,D,20160908,000000,5.17359,5.17359,5.12015,5.13198,493150.6800512128,0
+IGR.US,D,20160909,000000,5.09056,5.09056,4.93653,4.95392,622383.8111321444,0
+IGR.US,D,20160912,000000,4.93653,5.00168,4.90096,4.98958,494277.725664129,0
+IGR.US,D,20160913,000000,4.97199,4.97199,4.80008,4.83581,637410.3697043561,0
+IGR.US,D,20160914,000000,4.81208,4.85964,4.80585,4.82409,365192.86178488954,0
+IGR.US,D,20160915,000000,4.82967,4.92441,4.81208,4.89482,458170.36445035774,0
+IGR.US,D,20160916,000000,4.89482,4.93047,4.85359,4.90096,370428.4130448984,0
+IGR.US,D,20160919,000000,4.90674,4.97199,4.90674,4.94221,272546.2743232252,0
+IGR.US,D,20160920,000000,4.96612,4.9812,4.91866,4.94221,297876.3290134872,0
+IGR.US,D,20160921,000000,4.94221,4.98398,4.91261,4.94221,502754.741761264,0
+IGR.US,D,20160922,000000,4.98398,4.9959,4.94536,4.98986,735489.1236282578,0
+IGR.US,D,20160923,000000,5.00195,5.00781,4.96632,4.9959,654940.280305225,0
+IGR.US,D,20160926,000000,4.98398,4.98986,4.96036,4.97225,399142.82777393144,0
+IGR.US,D,20160927,000000,4.98986,5.03779,4.98398,5.01377,409999.6398983643,0
+IGR.US,D,20160928,000000,5.00195,5.04367,4.98398,4.9959,266533.93185431854,0
+IGR.US,D,20160929,000000,4.98986,5.02596,4.97813,4.98398,392770.5613009193,0
+IGR.US,D,20160930,000000,4.9959,5.04367,4.9959,5.00781,502937.38976335555,0
+IGR.US,D,20161003,000000,5.00781,5.02596,4.96036,4.9959,352041.13123420044,0
+IGR.US,D,20161004,000000,5.01377,5.01377,4.93653,4.96632,537850.0181634495,0
+IGR.US,D,20161005,000000,4.97813,4.97813,4.82335,4.83525,521235.49637306307,0
+IGR.US,D,20161006,000000,4.82912,4.85295,4.78751,4.83525,501824.3113506066,0
+IGR.US,D,20161007,000000,4.83525,4.85899,4.76631,4.80509,342276.9839222945,0
+IGR.US,D,20161010,000000,4.81702,4.85295,4.81702,4.83525,327111.8277485182,0
+IGR.US,D,20161011,000000,4.80509,4.82335,4.71557,4.77577,401558.079001616,0
+IGR.US,D,20161012,000000,4.76946,4.78751,4.73391,4.77577,283464.3272483341,0
+IGR.US,D,20161013,000000,4.76378,4.77969,4.72738,4.73391,457698.7028449441,0
+IGR.US,D,20161014,000000,4.77577,4.77577,4.72264,4.74553,426872.0176916958,0
+IGR.US,D,20161017,000000,4.74553,4.80509,4.72738,4.78751,385887.95482204406,0
+IGR.US,D,20161018,000000,4.81124,4.81124,4.76378,4.76946,304951.2530945612,0
+IGR.US,D,20161019,000000,4.76946,4.79942,4.74534,4.78759,250496.36287053867,0
+IGR.US,D,20161020,000000,4.78146,4.79942,4.76369,4.79357,213921.63765142384,0
+IGR.US,D,20161021,000000,4.76369,4.79942,4.74534,4.79357,312178.7419773874,0
+IGR.US,D,20161024,000000,4.79357,4.81729,4.7217,4.73361,471590.6950041572,0
+IGR.US,D,20161025,000000,4.72701,4.73949,4.6977,4.73361,431147.0553406877,0
+IGR.US,D,20161026,000000,4.7217,4.74534,4.6977,4.6977,508636.007428658,0
+IGR.US,D,20161027,000000,4.6977,4.72042,4.59558,4.59558,644401.4905844565,0
+IGR.US,D,20161028,000000,4.6076,4.64352,4.59214,4.6195,660743.1147717333,0
+IGR.US,D,20161031,000000,4.6195,4.67964,4.59558,4.6316,577886.4602222239,0
+IGR.US,D,20161101,000000,4.6316,4.64948,4.57148,4.58944,521047.4763708939,0
+IGR.US,D,20161102,000000,4.55956,4.56542,4.4394,4.45122,1335255.7401012466,0
+IGR.US,D,20161103,000000,4.44573,4.46343,4.4128,4.42173,657339.4155327174,0
+IGR.US,D,20161104,000000,4.39148,4.43374,4.39148,4.43374,514753.64109877776,0
+IGR.US,D,20161107,000000,4.46938,4.49964,4.45766,4.48167,535223.1101333415,0
+IGR.US,D,20161108,000000,4.46938,4.50588,4.45766,4.49367,483752.90314351756,0
+IGR.US,D,20161109,000000,4.42173,4.49367,4.37369,4.48167,725408.0283127557,0
+IGR.US,D,20161110,000000,4.46938,4.46938,4.34912,4.36132,858463.8746374801,0
+IGR.US,D,20161111,000000,4.33134,4.34912,4.29562,4.33739,580789.4890555143,0
+IGR.US,D,20161114,000000,4.33739,4.34912,4.23548,4.25959,997121.642626424,0
+IGR.US,D,20161115,000000,4.28947,4.37369,4.26525,4.36765,977843.6832055153,0
+IGR.US,D,20161116,000000,4.3132,4.35545,4.3132,4.34912,548703.6070878197,0
+IGR.US,D,20161117,000000,4.34912,4.38591,4.34912,4.37388,503433.76256905124,0
+IGR.US,D,20161118,000000,4.35555,4.37388,4.28917,4.30091,368822.1850264862,0
+IGR.US,D,20161121,000000,4.30723,4.33731,4.29514,4.31926,492167.6040399388,0
+IGR.US,D,20161122,000000,4.32548,4.42796,4.32548,4.42209,830992.540722681,0
+IGR.US,D,20161123,000000,4.4098,4.41568,4.37388,4.38591,657731.5715372176,0
+IGR.US,D,20161125,000000,4.38591,4.42209,4.38591,4.41576,244301.37239954047,0
+IGR.US,D,20161128,000000,4.40412,4.44014,4.40319,4.42796,525134.4940177167,0
+IGR.US,D,20161129,000000,4.4098,4.4463,4.36774,4.37965,1721962.3877327107,0
+IGR.US,D,20161130,000000,4.37388,4.38591,4.29514,4.30091,2203633.103652292,0
+IGR.US,D,20161201,000000,4.28917,4.31291,4.26471,4.26471,1019341.309281022,0
+IGR.US,D,20161202,000000,4.28321,4.34336,4.26471,4.27131,1011296.2019888136,0
+IGR.US,D,20161205,000000,4.30091,4.31926,4.2769,4.31926,682606.080622248,0
+IGR.US,D,20161206,000000,4.31926,4.35499,4.29514,4.30091,2507616.322335653,0
+IGR.US,D,20161207,000000,4.30723,4.37388,4.30723,4.36132,1248622.5695085267,0
+IGR.US,D,20161208,000000,4.35555,4.39762,4.34057,4.36774,1198644.7041357919,0
+IGR.US,D,20161209,000000,4.35555,4.40412,4.34912,4.37965,581941.2458686924,0
+IGR.US,D,20161212,000000,4.34912,4.39762,4.34912,4.39475,588430.6219430601,0
+IGR.US,D,20161213,000000,4.42796,4.43429,4.38591,4.40412,1194123.6288839167,0
+IGR.US,D,20161214,000000,4.37965,4.40097,4.33479,4.34336,973993.0335613878,0
+IGR.US,D,20161215,000000,4.32548,4.37965,4.31291,4.33731,1075628.051526078,0
+IGR.US,D,20161216,000000,4.34912,4.37388,4.32548,4.34336,1037811.3198926053,0
+IGR.US,D,20161219,000000,4.37388,4.41576,4.36662,4.4098,1244994.3206668668,0
+IGR.US,D,20161220,000000,4.4098,4.44648,4.37937,4.39174,1135381.88261077,0
+IGR.US,D,20161221,000000,4.38591,4.41576,4.36122,4.36122,1089142.9292809656,0
+IGR.US,D,20161222,000000,4.34307,4.37359,4.33702,4.36747,1044846.4911733841,0
+IGR.US,D,20161223,000000,4.36122,4.39174,4.36122,4.39174,823794.0606401968,0
+IGR.US,D,20161227,000000,4.4098,4.42805,4.37359,4.37937,798564.9995510879,0
+IGR.US,D,20161228,000000,4.36747,4.37937,4.33702,4.35536,1134047.47779548,0
+IGR.US,D,20161229,000000,4.37359,4.40088,4.36747,4.39174,1166271.9573647194,0
+IGR.US,D,20161230,000000,4.39174,4.45868,4.38803,4.44033,926942.9082222055,0
+IGR.US,D,20170103,000000,4.47078,4.51339,4.44033,4.48875,564111.5776643764,0
+IGR.US,D,20170104,000000,4.51918,4.56235,4.50084,4.54411,634406.3472699226,0
+IGR.US,D,20170105,000000,4.54411,4.58163,4.53769,4.56785,678844.6061791617,0
+IGR.US,D,20170106,000000,4.56235,4.62909,4.54979,4.61086,726761.7723282499,0
+IGR.US,D,20170109,000000,4.58638,4.60778,4.56785,4.59253,654278.4498976477,0
+IGR.US,D,20170110,000000,4.6047,4.6047,4.51918,4.52587,782709.0041693718,0
+IGR.US,D,20170111,000000,4.50084,4.56235,4.50084,4.55584,661204.0323770121,0
+IGR.US,D,20170112,000000,4.55584,4.55584,4.50725,4.54979,494463.596866253,0
+IGR.US,D,20170113,000000,4.53154,4.56785,4.52587,4.56785,551693.6623220857,0
+IGR.US,D,20170117,000000,4.55584,4.58023,4.54979,4.57437,553663.0375446461,0
+IGR.US,D,20170118,000000,4.58023,4.59856,4.54979,4.59253,719095.9282404121,0
+IGR.US,D,20170119,000000,4.58023,4.58023,4.53111,4.53111,622564.310334211,0
+IGR.US,D,20170120,000000,4.51889,4.56208,4.50027,4.53111,751270.9854091175,0
+IGR.US,D,20170123,000000,4.53723,4.57427,4.53111,4.55575,570373.1809361484,0
+IGR.US,D,20170124,000000,4.58638,4.59253,4.56367,4.57427,802314.655594052,0
+IGR.US,D,20170125,000000,4.59856,4.59856,4.55575,4.57427,905315.2359743685,0
+IGR.US,D,20170126,000000,4.59253,4.59809,4.53723,4.54949,694855.3151626245,0
+IGR.US,D,20170127,000000,4.56208,4.57093,4.53723,4.56766,534338.8789231955,0
+IGR.US,D,20170130,000000,4.57427,4.57427,4.50027,4.5068,754145.0054420457,0
+IGR.US,D,20170131,000000,4.5068,4.57427,4.5068,4.55575,959532.6837956682,0
+IGR.US,D,20170201,000000,4.56208,4.58023,4.53723,4.54949,1033885.4622476749,0
+IGR.US,D,20170202,000000,4.54384,4.59253,4.53723,4.59253,772419.4752514686,0
+IGR.US,D,20170203,000000,4.6047,4.62296,4.59253,4.59856,577332.0698158743,0
+IGR.US,D,20170206,000000,4.59856,4.61086,4.57427,4.59253,570532.1921379552,0
+IGR.US,D,20170207,000000,4.59253,4.62937,4.58023,4.58023,772251.8688495418,0
+IGR.US,D,20170208,000000,4.58638,4.63506,4.58023,4.63506,739383.8236728918,0
+IGR.US,D,20170209,000000,4.64743,4.66521,4.63022,4.6601,604204.9629238375,0
+IGR.US,D,20170210,000000,4.6721,4.6721,4.62296,4.66558,956219.2341577107,0
+IGR.US,D,20170213,000000,4.6721,4.67806,4.64175,4.66558,593910.0620058668,0
+IGR.US,D,20170214,000000,4.67806,4.67806,4.61653,4.66558,442653.8794725556,0
+IGR.US,D,20170215,000000,4.64175,4.65357,4.61086,4.64175,593806.9196046685,0
+IGR.US,D,20170216,000000,4.62286,4.64175,4.59838,4.61077,941293.6691866622,0
+IGR.US,D,20170217,000000,4.59214,4.61077,4.57987,4.61077,649588.6938438986,0
+IGR.US,D,20170221,000000,4.61077,4.64175,4.59214,4.62286,673234.0893148625,0
+IGR.US,D,20170222,000000,4.62928,4.64427,4.59214,4.61077,750907.8382049594,0
+IGR.US,D,20170223,000000,4.62286,4.67238,4.62286,4.66577,665615.5188275537,0
+IGR.US,D,20170224,000000,4.64175,4.67238,4.64175,4.67238,484915.4039568407,0
+IGR.US,D,20170227,000000,4.67834,4.70271,4.65366,4.70271,593693.0332033759,0
+IGR.US,D,20170228,000000,4.71509,4.73399,4.69071,4.72729,995965.5882131758,0
+IGR.US,D,20170301,000000,4.72729,4.72729,4.68465,4.70942,623313.1671428045,0
+IGR.US,D,20170302,000000,4.7218,4.7218,4.65366,4.67834,514546.2818963941,0
+IGR.US,D,20170303,000000,4.67238,4.67238,4.63506,4.66577,400225.822986341,0
+IGR.US,D,20170306,000000,4.65366,4.66019,4.59838,4.61077,600193.1532778582,0
+IGR.US,D,20170307,000000,4.59214,4.61643,4.56153,4.56721,575802.1241983534,0
+IGR.US,D,20170308,000000,4.56721,4.56721,4.54887,4.54887,399306.1365758286,0
+IGR.US,D,20170309,000000,4.53033,4.5552,4.40721,4.45644,855023.64579807,0
+IGR.US,D,20170310,000000,4.45644,4.48697,4.40116,4.40116,1886193.0248147475,0
+IGR.US,D,20170313,000000,4.40721,4.48119,4.40721,4.45038,746557.5925551039,0
+IGR.US,D,20170314,000000,4.45038,4.45644,4.40721,4.45644,321497.01328415895,0
+IGR.US,D,20170315,000000,4.46259,4.53033,4.45038,4.53033,549501.886296967,0
+IGR.US,D,20170316,000000,4.56171,4.56171,4.51192,4.51806,566001.4472860533,0
+IGR.US,D,20170317,000000,4.51806,4.56738,4.5109,4.56738,425425.87527513824,0
+IGR.US,D,20170320,000000,4.58004,4.58004,4.51806,4.52448,698418.0256034473,0
+IGR.US,D,20170321,000000,4.52448,4.55529,4.50597,4.51806,626433.2247785454,0
+IGR.US,D,20170322,000000,4.50597,4.52448,4.48073,4.50597,550754.6367113285,0
+IGR.US,D,20170323,000000,4.49944,4.56738,4.49944,4.55538,668399.2892594638,0
+IGR.US,D,20170324,000000,4.54897,4.58004,4.54338,4.57418,382023.3379777494,0
+IGR.US,D,20170327,000000,4.55538,4.58013,4.54897,4.57418,584274.8426954385,0
+IGR.US,D,20170328,000000,4.56738,4.59262,4.55538,4.59262,592541.2763901574,0
+IGR.US,D,20170329,000000,4.59262,4.61122,4.55902,4.61122,601483.5076926514,0
+IGR.US,D,20170330,000000,4.60509,4.61699,4.58638,4.60509,586759.929923919,0
+IGR.US,D,20170331,000000,4.62333,4.65433,4.61122,4.6359,690886.4815171545,0
+IGR.US,D,20170403,000000,4.62975,4.64828,4.61699,4.64828,659813.7587610834,0
+IGR.US,D,20170404,000000,4.64828,4.66074,4.63273,4.65433,446719.4091191489,0
+IGR.US,D,20170405,000000,4.65433,4.67955,4.6424,4.65433,429842.7337257271,0
+IGR.US,D,20170406,000000,4.65433,4.70401,4.6424,4.69815,420881.1632230489,0
+IGR.US,D,20170407,000000,4.70401,4.72309,4.68736,4.69815,477855.5214759414,0
+IGR.US,D,20170410,000000,4.69174,4.73511,4.66659,4.72309,373246.5642771877,0
+IGR.US,D,20170411,000000,4.74125,4.77857,4.73381,4.77857,338992.5430846388,0
+IGR.US,D,20170412,000000,4.77857,4.79114,4.74776,4.77857,423770.22485615185,0
+IGR.US,D,20170413,000000,4.77857,4.79719,4.76004,4.7664,524231.9980073939,0
+IGR.US,D,20170417,000000,4.77225,4.80361,4.7664,4.77857,429481.7353216142,0
+IGR.US,D,20170418,000000,4.77857,4.80958,4.7664,4.77225,625145.0191637975,0
+IGR.US,D,20170419,000000,4.79746,4.8226,4.76631,4.77866,507896.820220192,0
+IGR.US,D,20170420,000000,4.79746,4.8011,4.75354,4.77866,619444.25269848,0
+IGR.US,D,20170421,000000,4.77225,4.81609,4.76631,4.80993,357623.7136981549,0
+IGR.US,D,20170424,000000,4.8226,4.83516,4.78519,4.78519,539572.2813831795,0
+IGR.US,D,20170425,000000,4.80993,4.84745,4.77225,4.82874,979903.3080291138,0
+IGR.US,D,20170426,000000,4.81609,4.81609,4.76631,4.77225,508237.4050241032,0
+IGR.US,D,20170427,000000,4.77225,4.78519,4.75354,4.77225,399024.64377258875,0
+IGR.US,D,20170428,000000,4.77866,4.80388,4.76631,4.78519,777475.6017093981,0
+IGR.US,D,20170501,000000,4.78519,4.80993,4.77866,4.78519,499833.44812779676,0
+IGR.US,D,20170502,000000,4.77866,4.82874,4.77866,4.81609,557013.0167830378,0
+IGR.US,D,20170503,000000,4.81609,4.81944,4.77969,4.79746,416361.16237124155,0
+IGR.US,D,20170504,000000,4.76631,4.76631,4.72272,4.7284,534766.4901281026,0
+IGR.US,D,20170505,000000,4.7284,4.76631,4.72272,4.75354,382195.24197972624,0
+IGR.US,D,20170508,000000,4.75354,4.76631,4.72272,4.76004,397620.40295650286,0
+IGR.US,D,20170509,000000,4.74766,4.75762,4.72272,4.72272,444379.36589231796,0
+IGR.US,D,20170510,000000,4.73493,4.76004,4.67265,4.68513,989719.0265415986,0
+IGR.US,D,20170511,000000,4.6787,4.6787,4.62247,4.66028,1096886.1301696717,0
+IGR.US,D,20170512,000000,4.63506,4.67256,4.61615,4.62909,991375.7513605723,0
+IGR.US,D,20170515,000000,4.62247,4.66028,4.61615,4.62909,855130.0113992805,0
+IGR.US,D,20170516,000000,4.62247,4.66306,4.61615,4.65366,936368.619530215,0
+IGR.US,D,20170517,000000,4.64743,4.6977,4.60358,4.61615,1051432.5632487338,0
+IGR.US,D,20170518,000000,4.6103,4.65097,4.6103,4.64175,392153.85569384584,0
+IGR.US,D,20170519,000000,4.65376,4.71081,4.65153,4.68549,679096.0157820318,0
+IGR.US,D,20170522,000000,4.69825,4.72356,4.68699,4.69174,448752.1739424406,0
+IGR.US,D,20170523,000000,4.69825,4.71667,4.69174,4.70431,505928.51939764933,0
+IGR.US,D,20170524,000000,4.71667,4.75447,4.71462,4.75447,322044.9572904336,0
+IGR.US,D,20170525,000000,4.7608,4.78631,4.74191,4.74851,530069.2132742812,0
+IGR.US,D,20170526,000000,4.74191,4.85518,4.72934,4.74851,630988.6808307596,0
+IGR.US,D,20170530,000000,4.75447,4.76611,4.71667,4.7608,428497.58491032256,0
+IGR.US,D,20170531,000000,4.76733,4.81124,4.71667,4.75447,824323.7398462542,0
+IGR.US,D,20170601,000000,4.74851,4.80492,4.74851,4.80492,612635.7798204408,0
+IGR.US,D,20170602,000000,4.81124,4.85518,4.79263,4.8426,701656.2672405713,0
+IGR.US,D,20170605,000000,4.8426,4.8426,4.78911,4.79887,450563.6123631913,0
+IGR.US,D,20170606,000000,4.77356,4.81002,4.77356,4.78631,471172.7533993575,0
+IGR.US,D,20170607,000000,4.79887,4.84781,4.7959,4.8426,345582.91276016954,0
+IGR.US,D,20170608,000000,4.8426,4.86132,4.81402,4.86132,557520.1335888483,0
+IGR.US,D,20170609,000000,4.85518,4.86793,4.82409,4.84892,329406.7461748149,0
+IGR.US,D,20170612,000000,4.84892,4.89948,4.83861,4.88654,386675.49003106676,0
+IGR.US,D,20170613,000000,4.91194,4.91818,4.87016,4.88654,546877.1270668942,0
+IGR.US,D,20170614,000000,4.89948,4.92433,4.8804,4.8804,404648.0534370277,0
+IGR.US,D,20170615,000000,4.86793,4.89948,4.86476,4.88654,535241.3749335386,0
+IGR.US,D,20170616,000000,4.8804,4.91194,4.85518,4.89948,410577.6671049783,0
+IGR.US,D,20170619,000000,4.89286,4.92441,4.88813,4.91818,626291.4039769383,0
+IGR.US,D,20170620,000000,4.89939,4.90534,4.86085,4.88012,467307.06215505535,0
+IGR.US,D,20170621,000000,4.89939,4.90534,4.86747,4.88012,347141.86717803264,0
+IGR.US,D,20170622,000000,4.88012,4.89277,4.8547,4.87371,382440.20518254174,0
+IGR.US,D,20170623,000000,4.88646,4.90412,4.87444,4.88012,255070.08372293974,0
+IGR.US,D,20170626,000000,4.89277,4.92227,4.88962,4.89277,349809.6024086149,0
+IGR.US,D,20170627,000000,4.90534,4.93746,4.88646,4.89277,699617.0560171948,0
+IGR.US,D,20170628,000000,4.89939,4.93746,4.89939,4.93103,621941.1583270829,0
+IGR.US,D,20170629,000000,4.90534,4.90534,4.84858,4.86085,512878.8130772956,0
+IGR.US,D,20170630,000000,4.8547,4.91818,4.8547,4.88646,606621.2885515294,0
+IGR.US,D,20170703,000000,4.89277,4.91818,4.88012,4.91818,280189.5560108059,0
+IGR.US,D,20170705,000000,4.90534,4.91083,4.85713,4.86085,297436.89940846816,0
+IGR.US,D,20170706,000000,4.87371,4.87371,4.77896,4.78539,465656.7837361566,0
+IGR.US,D,20170707,000000,4.81683,4.8361,4.78741,4.8361,387435.09083977493,0
+IGR.US,D,20170710,000000,4.8361,4.84858,4.7917,4.82949,391772.44368947047,0
+IGR.US,D,20170711,000000,4.81041,4.81041,4.77896,4.79804,425495.7112759243,0
+IGR.US,D,20170712,000000,4.80426,4.8361,4.80426,4.82344,452762.9091883923,0
+IGR.US,D,20170713,000000,4.81683,4.82949,4.81041,4.81683,339088.1646857547,0
+IGR.US,D,20170714,000000,4.82949,4.88646,4.82949,4.88646,425969.5216813528,0
+IGR.US,D,20170717,000000,4.89277,4.93103,4.88646,4.92441,392895.19170235697,0
+IGR.US,D,20170718,000000,4.91185,4.95002,4.91185,4.94342,395454.41253166355,0
+IGR.US,D,20170719,000000,4.96258,5.00727,4.95012,5.00727,445776.0859083317,0
+IGR.US,D,20170720,000000,5.00727,5.01358,4.9879,4.9879,269195.22068482597,0
+IGR.US,D,20170721,000000,4.98195,5.00102,4.95076,4.97533,368887.7234272323,0
+IGR.US,D,20170724,000000,4.95606,4.9691,4.94342,4.95606,276431.30476773175,0
+IGR.US,D,20170725,000000,4.94342,4.9691,4.93093,4.96258,584081.4506932221,0
+IGR.US,D,20170726,000000,4.97533,5.02653,4.96268,5.01358,426668.9560893823,0
+IGR.US,D,20170727,000000,5.01973,5.01973,4.9691,5.00102,417873.9175885831,0
+IGR.US,D,20170728,000000,4.9691,5.01358,4.9691,5.01358,441133.6034551217,0
+IGR.US,D,20170731,000000,5.02653,5.02653,4.98195,5.00727,634536.3496713975,0
+IGR.US,D,20170801,000000,5.00727,5.02653,4.99451,5.00102,466828.9541495769,0
+IGR.US,D,20170802,000000,5.00102,5.03267,4.98195,5.03267,578495.6450292149,0
+IGR.US,D,20170803,000000,5.02653,5.04514,5.01237,5.02653,320296.90847041423,0
+IGR.US,D,20170804,000000,5.02392,5.0646,5.01973,5.04514,373174.57947635645,0
+IGR.US,D,20170807,000000,5.03909,5.0646,5.00727,5.01358,489090.522404697,0
+IGR.US,D,20170808,000000,5.01358,5.04514,4.9879,4.99451,294643.45937645086,0
+IGR.US,D,20170809,000000,4.9879,4.99451,4.95606,4.95606,460650.07967877097,0
+IGR.US,D,20170810,000000,4.94342,4.969,4.8481,4.85434,551361.6727182643,0
+IGR.US,D,20170811,000000,4.81599,4.92433,4.80958,4.8924,627769.7783938803,0
+IGR.US,D,20170814,000000,4.91159,4.98195,4.91159,4.97533,442637.7634723532,0
+IGR.US,D,20170815,000000,4.95012,4.95606,4.89919,4.89919,404952.10864050436,0
+IGR.US,D,20170816,000000,4.89919,4.93736,4.89919,4.92433,599129.4972656632,0
+IGR.US,D,20170817,000000,4.92433,4.9503,4.89892,4.91159,364850.12818095344,0
+IGR.US,D,20170818,000000,4.89892,4.91781,4.89232,4.89892,363480.26816526684,0
+IGR.US,D,20170821,000000,4.91781,4.92125,4.88589,4.89892,331621.0846001704,0
+IGR.US,D,20170822,000000,4.91781,4.95635,4.91781,4.94361,281337.0152239543,0
+IGR.US,D,20170823,000000,4.93746,4.9503,4.91781,4.94361,326840.00454540586,0
+IGR.US,D,20170824,000000,4.93746,4.94361,4.90507,4.92433,440813.4322514527,0
+IGR.US,D,20170825,000000,4.93746,4.9503,4.91159,4.94361,325716.1821325119,0
+IGR.US,D,20170828,000000,4.96287,4.96947,4.93103,4.94361,306568.2251130781,0
+IGR.US,D,20170829,000000,4.91159,4.94361,4.91159,4.92433,310361.931556549,0
+IGR.US,D,20170830,000000,4.93103,4.9623,4.91781,4.9503,346687.39597282873,0
+IGR.US,D,20170831,000000,4.96287,5.02727,4.96287,5.02019,601953.02049803,0
+IGR.US,D,20170901,000000,5.0014,5.04607,4.99489,5.04011,400458.9677890141,0
+IGR.US,D,20170905,000000,5.03332,5.04011,5.0014,5.03332,428212.8689070605,0
+IGR.US,D,20170906,000000,5.01405,5.05287,5.01405,5.05287,396489.0597435367,0
+IGR.US,D,20170907,000000,5.05287,5.06572,5.02019,5.05287,429594.5473229096,0
+IGR.US,D,20170908,000000,5.0593,5.06572,5.02727,5.0593,370909.7442503992,0
+IGR.US,D,20170911,000000,5.06572,5.07839,5.0593,5.07166,259855.46137778452,0
+IGR.US,D,20170912,000000,5.09103,5.09103,5.04607,5.04607,413490.3655383457,0
+IGR.US,D,20170913,000000,5.0593,5.07166,5.03332,5.06572,276834.2047723568,0
+IGR.US,D,20170914,000000,5.06572,5.0849,5.04011,5.07166,291635.1393419574,0
+IGR.US,D,20170915,000000,5.0593,5.06497,5.02727,5.04607,370954.8690509233,0
+IGR.US,D,20170918,000000,5.05287,5.07166,5.04011,5.0593,565729.6240829208,0
+IGR.US,D,20170919,000000,5.04607,5.09103,5.04011,5.0849,766181.5087799812,0
+IGR.US,D,20170920,000000,5.09783,5.10388,4.98781,4.99451,506510.8442043031,0
+IGR.US,D,20170921,000000,5.00102,5.0458,4.96863,5.03313,352628.8280409318,0
+IGR.US,D,20170922,000000,5.00727,5.05278,5.00102,5.02673,312461.30918062455,0
+IGR.US,D,20170925,000000,5.00102,5.11067,5.00102,5.11067,787934.8858292735,0
+IGR.US,D,20170926,000000,5.0849,5.10388,5.06859,5.07829,512452.27627239603,0
+IGR.US,D,20170927,000000,5.07166,5.0849,5.02673,5.02673,342578.89032575634,0
+IGR.US,D,20170928,000000,5.01368,5.03313,4.99451,5.01368,371607.02985839354,0
+IGR.US,D,20170929,000000,5.03313,5.09783,5.02382,5.09783,518734.2931443901,0
+IGR.US,D,20171002,000000,5.09112,5.10388,5.07166,5.07166,365592.53858948214,0
+IGR.US,D,20171003,000000,5.07829,5.11681,5.06563,5.07829,439519.8546366372,0
+IGR.US,D,20171004,000000,5.09783,5.11681,5.06563,5.06563,296159.4377938045,0
+IGR.US,D,20171005,000000,5.07166,5.08786,5.059,5.07829,310561.7699588604,0
+IGR.US,D,20171006,000000,5.0849,5.0849,5.03313,5.03985,399190.1013744907,0
+IGR.US,D,20171009,000000,5.06563,5.11681,5.05278,5.11067,476202.01985697995,0
+IGR.US,D,20171010,000000,5.11067,5.13645,5.10388,5.12362,450176.8283587485,0
+IGR.US,D,20171011,000000,5.12965,5.14929,5.11067,5.14277,376808.2003179929,0
+IGR.US,D,20171012,000000,5.13645,5.14277,5.11067,5.13645,338025.5830735772,0
+IGR.US,D,20171013,000000,5.13645,5.16204,5.13105,5.14929,278243.81758851017,0
+IGR.US,D,20171016,000000,5.12965,5.15563,5.12362,5.14277,257250.0413479262,0
+IGR.US,D,20171017,000000,5.12362,5.19406,5.11067,5.13645,668639.9548622092,0
+IGR.US,D,20171018,000000,5.11067,5.16848,5.10388,5.14929,383498.48919465917,0
+IGR.US,D,20171019,000000,5.16204,5.21407,5.13636,5.18819,609854.158188576,0
+IGR.US,D,20171020,000000,5.20756,5.21407,5.16867,5.19425,311524.43236989225,0
+IGR.US,D,20171023,000000,5.20756,5.20756,5.16867,5.18168,458088.7100494092,0
+IGR.US,D,20171024,000000,5.17525,5.18819,5.12342,5.13636,557647.9871903285,0
+IGR.US,D,20171025,000000,5.09756,5.11653,5.05816,5.07111,449329.12674904714,0
+IGR.US,D,20171026,000000,5.09075,5.09075,5.03221,5.04496,447028.83632268297,0
+IGR.US,D,20171027,000000,5.07111,5.10359,5.05203,5.078,336072.3238511789,0
+IGR.US,D,20171030,000000,5.06514,5.10359,5.05203,5.09075,273638.939135742,0
+IGR.US,D,20171031,000000,5.09075,5.12342,5.06497,5.09075,769102.8024134587,0
+IGR.US,D,20171101,000000,5.09756,5.12342,5.03221,5.04496,606392.4413488861,0
+IGR.US,D,20171102,000000,5.04496,5.07101,5.03899,5.06497,386083.4956242955,0
+IGR.US,D,20171103,000000,5.07111,5.08071,5.03899,5.05816,417296.9647819765,0
+IGR.US,D,20171106,000000,5.06497,5.12965,5.05278,5.12342,342577.8159257388,0
+IGR.US,D,20171107,000000,5.09756,5.09756,5.05203,5.06497,457316.21644058154,0
+IGR.US,D,20171108,000000,5.06497,5.10359,5.06497,5.08441,525243.0084189824,0
+IGR.US,D,20171109,000000,5.078,5.12342,5.04496,5.11038,428615.7689116855,0
+IGR.US,D,20171110,000000,5.10359,5.14929,5.06497,5.13636,616473.5366644285,0
+IGR.US,D,20171113,000000,5.11653,5.12965,5.09756,5.09756,323026.9589017103,0
+IGR.US,D,20171114,000000,5.08441,5.11038,5.02596,5.03899,541663.063807135,0
+IGR.US,D,20171115,000000,5.03899,5.05203,4.961,4.99339,505135.61218855926,0
+IGR.US,D,20171116,000000,5.02596,5.05816,5.00084,5.01936,398684.0589686776,0
+IGR.US,D,20171117,000000,5.01285,5.06497,5.01285,5.04496,533501.921313619,0
+IGR.US,D,20171120,000000,5.05826,5.0712,5.03891,5.05826,336937.21586110024,0
+IGR.US,D,20171121,000000,5.06506,5.09103,5.04496,5.04496,352142.12483534333,0
+IGR.US,D,20171122,000000,5.05212,5.0712,5.03891,5.05826,236048.90590496865,0
+IGR.US,D,20171124,000000,5.06506,5.09783,5.06506,5.09783,163970.6322790062,0
+IGR.US,D,20171127,000000,5.0847,5.09783,5.078,5.09103,258060.13895721594,0
+IGR.US,D,20171128,000000,5.09783,5.09783,5.05212,5.078,482134.8567249832,0
+IGR.US,D,20171129,000000,5.078,5.078,5.01936,5.05212,330911.980592064,0
+IGR.US,D,20171130,000000,5.06506,5.10405,5.0632,5.0847,665772.3812293557,0
+IGR.US,D,20171201,000000,5.06506,5.11719,5.06506,5.11719,478014.53267776844,0
+IGR.US,D,20171204,000000,5.11077,5.11719,5.05826,5.05826,366948.4314050215,0
+IGR.US,D,20171205,000000,5.05826,5.078,5.05212,5.06506,406386.43265692965,0
+IGR.US,D,20171206,000000,5.06506,5.0847,5.03211,5.03211,348291.4751912261,0
+IGR.US,D,20171207,000000,5.05212,5.05212,5.02578,5.02578,358178.10410451447,0
+IGR.US,D,20171208,000000,5.03211,5.04496,5.02578,5.03211,364122.75937262975,0
+IGR.US,D,20171211,000000,5.03211,5.06506,5.03211,5.03211,377865.40993011295,0
+IGR.US,D,20171212,000000,5.03211,5.09103,5.03211,5.05826,509397.7570373912,0
+IGR.US,D,20171213,000000,5.06506,5.09783,5.06506,5.0712,494724.6760692405,0
+IGR.US,D,20171214,000000,5.0712,5.0847,5.0522,5.05826,446096.2571120108,0
+IGR.US,D,20171215,000000,5.078,5.12388,5.078,5.12388,343638.2487378812,0
+IGR.US,D,20171218,000000,5.11077,5.15013,5.10405,5.11719,481023.92711224913,0
+IGR.US,D,20171219,000000,5.11719,5.14333,5.0712,5.0847,523622.8132004129,0
+IGR.US,D,20171220,000000,5.078,5.11736,5.07111,5.09792,436823.1106057331,0
+IGR.US,D,20171221,000000,5.0847,5.10908,5.07111,5.0847,587621.5987337979,0
+IGR.US,D,20171222,000000,5.06497,5.12408,5.05816,5.09792,480921.85911105835,0
+IGR.US,D,20171226,000000,5.11086,5.15042,5.10414,5.13738,379607.0123500676,0
+IGR.US,D,20171227,000000,5.15042,5.15042,5.12408,5.14353,468665.1037706197,0
+IGR.US,D,20171228,000000,5.13031,5.15042,5.12408,5.13031,534617.1485263929,0
+IGR.US,D,20171229,000000,5.13738,5.20941,5.13031,5.20941,662406.2859907818,0
+IGR.US,D,20180102,000000,5.20941,5.22264,5.18299,5.20941,595434.6356233202,0
+IGR.US,D,20180103,000000,5.19619,5.22924,5.19619,5.20941,509130.2314343288,0
+IGR.US,D,20180104,000000,5.24257,5.24898,5.19852,5.20941,562521.4656461665,0
+IGR.US,D,20180105,000000,5.20941,5.23576,5.19619,5.22264,398777.53176974837,0
+IGR.US,D,20180108,000000,5.22264,5.24257,5.18299,5.19619,651045.5802605911,0
+IGR.US,D,20180109,000000,5.19619,5.20941,5.17666,5.17666,597556.5756476327,0
+IGR.US,D,20180110,000000,5.17014,5.17666,5.11736,5.12408,526924.444438238,0
+IGR.US,D,20180111,000000,5.12408,5.18299,5.12408,5.15685,663497.8764032811,0
+IGR.US,D,20180112,000000,5.16362,5.17014,5.11736,5.13738,387344.8412387366,0
+IGR.US,D,20180116,000000,5.15042,5.17666,5.11736,5.12408,738978.774868252,0
+IGR.US,D,20180117,000000,5.14353,5.18299,5.12408,5.16362,824868.4606524964,0
+IGR.US,D,20180118,000000,5.16362,5.16362,5.09112,5.10414,532588.6813031512,0
+IGR.US,D,20180119,000000,5.13057,5.13747,5.0646,5.13747,533834.9853174378,0
+IGR.US,D,20180122,000000,5.11095,5.16418,5.10414,5.13747,668735.5764633149,0
+IGR.US,D,20180123,000000,5.16418,5.20346,5.15077,5.19061,570633.1857391082,0
+IGR.US,D,20180124,000000,5.18354,5.22691,5.18354,5.2232,613271.8246277289,0
+IGR.US,D,20180125,000000,5.23678,5.2393,5.17702,5.21687,576157.750602419,0
+IGR.US,D,20180126,000000,5.2299,5.24329,5.21017,5.24329,346794.8359740668,0
+IGR.US,D,20180129,000000,5.2232,5.2232,5.16418,5.17061,543852.6910322288,0
+IGR.US,D,20180130,000000,5.15077,5.16418,5.11095,5.12415,513276.341081833,0
+IGR.US,D,20180131,000000,5.13057,5.17702,5.11095,5.17061,624316.6567543005,0
+IGR.US,D,20180201,000000,5.16418,5.17061,5.11401,5.12415,567172.5432994561,0
+IGR.US,D,20180202,000000,5.09103,5.11095,5.00493,5.03146,668618.4668619595,0
+IGR.US,D,20180205,000000,4.99833,5.00771,4.80958,4.85275,1080491.8603818389,0
+IGR.US,D,20180206,000000,4.8064,4.95216,4.77318,4.95216,854356.443390405,0
+IGR.US,D,20180207,000000,4.9653,4.9653,4.87258,4.8792,554982.4007597814,0
+IGR.US,D,20180208,000000,4.83955,4.87258,4.74684,4.76004,503549.7977703891,0
+IGR.US,D,20180209,000000,4.76683,4.89929,4.76004,4.83955,1230307.2724984174,0
+IGR.US,D,20180212,000000,4.8792,4.8792,4.8064,4.8131,516527.4755190967,0
+IGR.US,D,20180213,000000,4.79338,4.86532,4.79338,4.85275,390861.35247903777,0
+IGR.US,D,20180214,000000,4.83303,4.85275,4.8131,4.82623,752932.0078281411,0
+IGR.US,D,20180215,000000,4.83303,4.89929,4.82623,4.89232,443628.3602837298,0
+IGR.US,D,20180216,000000,4.88563,4.91921,4.8724,4.89939,352015.34563390084,0
+IGR.US,D,20180220,000000,4.88563,4.93961,4.88563,4.88563,425422.65207509574,0
+IGR.US,D,20180221,000000,4.89939,4.91921,4.84902,4.8724,516336.23231690534,0
+IGR.US,D,20180222,000000,4.86579,4.91261,4.86579,4.89232,492872.41044802556,0
+IGR.US,D,20180223,000000,4.90543,4.97245,4.90543,4.95905,486585.0215759742,0
+IGR.US,D,20180226,000000,4.97906,4.99916,4.94574,4.99266,527768.9228479172,0
+IGR.US,D,20180227,000000,4.99916,4.99916,4.88563,4.88563,587873.0083366781,0
+IGR.US,D,20180228,000000,4.90543,4.96027,4.90543,4.92581,821849.3966179185,0
+IGR.US,D,20180301,000000,4.91921,4.95245,4.8791,4.89232,654872.593104454,0
+IGR.US,D,20180302,000000,4.89232,4.91261,4.8724,4.90543,345072.57275431656,0
+IGR.US,D,20180305,000000,4.89232,4.90543,4.87323,4.89232,575186.4929912975,0
+IGR.US,D,20180306,000000,4.89232,4.89939,4.8724,4.8791,349302.48560280446,0
+IGR.US,D,20180307,000000,4.8791,4.93233,4.8791,4.92581,1143125.0834995771,0
+IGR.US,D,20180308,000000,4.93233,4.93233,4.89939,4.91261,272472.1407223589,0
+IGR.US,D,20180309,000000,4.93233,4.93233,4.91261,4.92581,318384.47644850024,0
+IGR.US,D,20180312,000000,4.95245,4.97906,4.92581,4.95905,490202.5264174284,0
+IGR.US,D,20180313,000000,4.97906,4.97906,4.93233,4.93233,496331.9784876602,0
+IGR.US,D,20180314,000000,4.96565,4.97245,4.93233,4.95245,500582.30493637,0
+IGR.US,D,20180315,000000,4.96565,4.97245,4.93961,4.95905,374692.70669375535,0
+IGR.US,D,20180316,000000,4.96565,4.99266,4.95245,4.97906,298713.2866230638,0
+IGR.US,D,20180319,000000,4.98558,4.98558,4.92535,4.93921,256899.78694392796,0
+IGR.US,D,20180320,000000,4.94546,4.96556,4.93187,4.94546,294052.53936967696,0
+IGR.US,D,20180321,000000,4.95226,4.95226,4.88504,4.89166,427682.11530097545,0
+IGR.US,D,20180322,000000,4.88504,4.93187,4.88504,4.89874,493352.667253529,0
+IGR.US,D,20180323,000000,4.93187,4.93187,4.83126,4.83126,312173.36997733003,0
+IGR.US,D,20180326,000000,4.86513,4.89166,4.81803,4.83795,598973.7092638988,0
+IGR.US,D,20180327,000000,4.84503,4.85824,4.81134,4.81803,650467.5530539671,0
+IGR.US,D,20180328,000000,4.82473,4.86513,4.81803,4.86513,686074.2438620026,0
+IGR.US,D,20180329,000000,4.87174,4.91204,4.87174,4.90515,539388.5589810703,0
+IGR.US,D,20180402,000000,4.91204,4.91883,4.83795,4.85824,463972.12451683823,0
+IGR.US,D,20180403,000000,4.87845,4.89874,4.86513,4.89874,428739.32491310564,0
+IGR.US,D,20180404,000000,4.87845,4.91521,4.87174,4.89874,627894.408795298,0
+IGR.US,D,20180405,000000,4.93187,4.93187,4.89874,4.91204,309071.577141776,0
+IGR.US,D,20180406,000000,4.93187,4.95226,4.86513,4.89874,412091.4967223272,0
+IGR.US,D,20180409,000000,4.89874,4.93921,4.88504,4.88504,425306.6168737679,0
+IGR.US,D,20180410,000000,4.92535,4.95226,4.90515,4.90515,403164.3070200282,0
+IGR.US,D,20180411,000000,4.92535,4.94546,4.88504,4.90515,427841.1265028025,0
+IGR.US,D,20180412,000000,4.90515,4.9167,4.86513,4.87174,459186.74686200364,0
+IGR.US,D,20180413,000000,4.89166,4.91883,4.87854,4.91204,554000.3991485046,0
+IGR.US,D,20180416,000000,4.93187,4.94546,4.91883,4.93921,345056.45675413444,0
+IGR.US,D,20180417,000000,4.95226,4.97906,4.93921,4.97906,355382.5152724823,0
+IGR.US,D,20180418,000000,4.98558,4.99275,4.95886,4.97906,398863.4837707368,0
+IGR.US,D,20180419,000000,4.98558,4.98558,4.90135,4.91828,475850.69105295406,0
+IGR.US,D,20180420,000000,4.92489,4.93168,4.89818,4.93168,457372.0852412204,0
+IGR.US,D,20180423,000000,4.92489,4.92489,4.85062,4.871,526198.1500299117,0
+IGR.US,D,20180424,000000,4.87779,4.90451,4.87779,4.90451,383601.63159584726,0
+IGR.US,D,20180425,000000,4.91149,4.91149,4.87779,4.89119,287899.4504991504,0
+IGR.US,D,20180426,000000,4.91149,4.95868,4.90451,4.95216,554927.6063591295,0
+IGR.US,D,20180427,000000,4.95216,4.99944,4.94526,4.99944,186358.97973556886,0
+IGR.US,D,20180430,000000,5.03313,5.08013,5.01285,5.01285,764415.1951597446,0
+IGR.US,D,20180501,000000,5.03313,5.04644,4.99944,5.04644,542495.7238166716,0
+IGR.US,D,20180502,000000,5.01945,5.03313,5.00634,5.01945,247332.25483429097,0
+IGR.US,D,20180503,000000,5.01945,5.01945,4.97906,4.99944,335311.6486424734,0
+IGR.US,D,20180504,000000,4.97906,5.03313,4.97235,5.00634,320070.21006781596,0
+IGR.US,D,20180507,000000,4.99285,5.02372,4.99285,5.00634,398057.6837614969,0
+IGR.US,D,20180508,000000,5.00634,5.0402,5.00634,5.03313,452219.2627821575,0
+IGR.US,D,20180509,000000,5.03313,5.05361,5.02653,5.04644,455651.97082150535,0
+IGR.US,D,20180510,000000,5.05361,5.08013,5.04878,5.067,339113.9502860441,0
+IGR.US,D,20180511,000000,5.08013,5.08711,5.04644,5.05361,336050.8358509495,0
+IGR.US,D,20180514,000000,5.06013,5.08711,5.05259,5.05361,232214.37226102347,0
+IGR.US,D,20180515,000000,5.05361,5.05361,4.99285,5.00634,356757.74728822615,0
+IGR.US,D,20180516,000000,5.00634,5.01945,4.97235,4.99285,300899.69064814533,0
+IGR.US,D,20180517,000000,4.98558,4.99944,4.96546,4.96546,298457.5794201538,0
+IGR.US,D,20180518,000000,4.97245,4.993,4.9245,4.95207,444500.7730937233,0
+IGR.US,D,20180521,000000,4.96546,5.01973,4.96221,4.993,365504.43778845866,0
+IGR.US,D,20180522,000000,5.00644,5.01313,4.97245,4.97245,345019.9271537202,0
+IGR.US,D,20180523,000000,4.97914,5.0269,4.97377,4.99973,473436.5142252972,0
+IGR.US,D,20180524,000000,5.00644,5.01973,4.98631,4.99973,321349.82048248436,0
+IGR.US,D,20180525,000000,4.99973,5.047,4.99973,5.01973,645025.7169916224,0
+IGR.US,D,20180529,000000,5.01973,5.04058,5.00644,5.03352,365346.50098665926,0
+IGR.US,D,20180530,000000,5.03352,5.06767,5.02922,5.05418,421589.19283114787,0
+IGR.US,D,20180531,000000,5.07427,5.07427,5.047,5.06767,582184.0602714728,0
+IGR.US,D,20180601,000000,5.08098,5.09485,5.03352,5.08098,328909.2989691017,0
+IGR.US,D,20180604,000000,5.08805,5.10154,5.07427,5.07427,266628.4790553967,0
+IGR.US,D,20180605,000000,5.08805,5.11503,5.08805,5.10154,304212.0658860952,0
+IGR.US,D,20180606,000000,5.12863,5.14921,5.11503,5.13579,321484.1204840193,0
+IGR.US,D,20180607,000000,5.13579,5.16306,5.11503,5.16299,395294.32692983915,0
+IGR.US,D,20180608,000000,5.16299,5.16299,5.14921,5.14921,293255.3345605268,0
+IGR.US,D,20180611,000000,5.156,5.16299,5.13579,5.14241,223877.02816550093,0
+IGR.US,D,20180612,000000,5.156,5.18299,5.13579,5.17656,427862.6145030421,0
+IGR.US,D,20180613,000000,5.1696,5.19685,5.11503,5.11503,429670.8297237705,0
+IGR.US,D,20180614,000000,5.1221,5.1696,5.12007,5.16299,224795.640176016,0
+IGR.US,D,20180615,000000,5.156,5.16299,5.13226,5.14921,323880.03251146903,0
+IGR.US,D,20180618,000000,5.14241,5.156,5.12863,5.14241,262009.6334024714,0
+IGR.US,D,20180619,000000,5.12863,5.156,5.12863,5.14241,174511.57079979984,0
+IGR.US,D,20180620,000000,5.12863,5.14175,5.11484,5.12193,329747.3309787159,0
+IGR.US,D,20180621,000000,5.1357,5.14241,5.12193,5.12863,299562.0626328029,0
+IGR.US,D,20180622,000000,5.14241,5.20402,5.14241,5.14929,287530.9312949349,0
+IGR.US,D,20180625,000000,5.14929,5.16315,5.09437,5.09437,318066.4540448563,0
+IGR.US,D,20180626,000000,5.10135,5.156,5.10135,5.14929,287085.05528982077,0
+IGR.US,D,20180627,000000,5.156,5.18251,5.14929,5.16315,261774.33979977333,0
+IGR.US,D,20180628,000000,5.14241,5.16315,5.12863,5.14241,349269.1792024226,0
+IGR.US,D,20180629,000000,5.17666,5.2246,5.16315,5.16315,632966.6512534097,0
+IGR.US,D,20180702,000000,5.12193,5.17666,5.12193,5.16315,308498.9219352193,0
+IGR.US,D,20180703,000000,5.16315,5.19061,5.16315,5.16315,132849.5615223683,0
+IGR.US,D,20180705,000000,5.16315,5.20402,5.16315,5.20402,165648.84509822947,0
+IGR.US,D,20180706,000000,5.21751,5.23129,5.19061,5.21751,167928.72192437164,0
+IGR.US,D,20180709,000000,5.24497,5.25875,5.18587,5.19061,460486.7708769142,0
+IGR.US,D,20180710,000000,5.21751,5.25197,5.19061,5.21751,403358.773422252,0
+IGR.US,D,20180711,000000,5.21751,5.23129,5.17666,5.19061,382218.87878000084,0
+IGR.US,D,20180712,000000,5.19714,5.2246,5.17666,5.19061,387414.6772395428,0
+IGR.US,D,20180713,000000,5.19061,5.21083,5.17666,5.18336,236403.457909037,0
+IGR.US,D,20180716,000000,5.19714,5.19714,5.14929,5.18336,305374.5666994183,0
+IGR.US,D,20180717,000000,5.18336,5.19061,5.14929,5.156,346199.61836725305,0
+IGR.US,D,20180718,000000,5.156,5.19341,5.14929,5.14929,648491.731431332,0
+IGR.US,D,20180719,000000,5.16978,5.21083,5.14929,5.21083,282503.8136373374,0
+IGR.US,D,20180720,000000,5.21751,5.2246,5.1627,5.1627,270718.7199022721,0
+IGR.US,D,20180723,000000,5.1627,5.1695,5.13515,5.13515,279270.9440002909,0
+IGR.US,D,20180724,000000,5.1695,5.17656,5.14204,5.1695,304660.0906912242,0
+IGR.US,D,20180725,000000,5.15573,5.20394,5.14883,5.17656,327654.39975472534,0
+IGR.US,D,20180726,000000,5.19044,5.20394,5.17656,5.19714,481186.1615141086,0
+IGR.US,D,20180727,000000,5.21083,5.25223,5.12825,5.13515,380543.8891607999,0
+IGR.US,D,20180730,000000,5.13515,5.15573,5.11634,5.13515,274469.45034526393,0
+IGR.US,D,20180731,000000,5.1627,5.23139,5.15859,5.21751,346163.0887668186,0
+IGR.US,D,20180801,000000,5.2246,5.2246,5.1627,5.20394,279523.42800316843,0
+IGR.US,D,20180802,000000,5.1695,5.19044,5.15573,5.15573,250955.13167579248,0
+IGR.US,D,20180803,000000,5.17656,5.17656,5.1599,5.1695,204487.33114330427,0
+IGR.US,D,20180806,000000,5.19714,5.21083,5.14873,5.1695,376707.2067168398,0
+IGR.US,D,20180807,000000,5.1627,5.17656,5.12146,5.12146,589429.8139545363,0
+IGR.US,D,20180808,000000,5.14204,5.1627,5.12825,5.13515,336755.64225902624,0
+IGR.US,D,20180809,000000,5.14204,5.1627,5.12825,5.14873,335053.79263950814,0
+IGR.US,D,20180810,000000,5.15573,5.15573,5.12146,5.13515,240360.47315438488,0
+IGR.US,D,20180813,000000,5.14204,5.14204,5.10052,5.13515,353323.964848881,0
+IGR.US,D,20180814,000000,5.12825,5.13264,5.10052,5.1144,324239.95651558466,0
+IGR.US,D,20180815,000000,5.10769,5.13515,5.10052,5.1144,534424.830924184,0
+IGR.US,D,20180816,000000,5.13515,5.17656,5.12825,5.1695,383742.377997447,0
+IGR.US,D,20180817,000000,5.18318,5.19061,5.1626,5.18318,197580.01346414705,0
+IGR.US,D,20180820,000000,5.18318,5.21119,5.17777,5.19061,263095.8518149134,0
+IGR.US,D,20180821,000000,5.19731,5.21799,5.18318,5.21799,332268.9478076007,0
+IGR.US,D,20180822,000000,5.21799,5.21799,5.1695,5.1695,239624.50914597145,0
+IGR.US,D,20180823,000000,5.18318,5.19731,5.17666,5.18318,204197.2431399747,0
+IGR.US,D,20180824,000000,5.19731,5.19731,5.18318,5.19061,201458.59750859893,0
+IGR.US,D,20180827,000000,5.20421,5.21119,5.18318,5.18318,304094.9562847398,0
+IGR.US,D,20180828,000000,5.20421,5.23193,5.19061,5.22505,191082.0421896695,0
+IGR.US,D,20180829,000000,5.22505,5.25978,5.21126,5.25279,320547.2436732971,0
+IGR.US,D,20180830,000000,5.23193,5.24562,5.21119,5.21799,246580.17482566508,0
+IGR.US,D,20180831,000000,5.22505,5.28053,5.21799,5.25978,374186.66428797256,0
+IGR.US,D,20180904,000000,5.25978,5.25978,5.22505,5.24562,281714.12962827965,0
+IGR.US,D,20180905,000000,5.25279,5.25978,5.23193,5.25279,348035.7679882656,0
+IGR.US,D,20180906,000000,5.24562,5.27364,5.21119,5.21119,534780.4573282598,0
+IGR.US,D,20180907,000000,5.22505,5.22505,5.1626,5.17666,332971.6054156727,0
+IGR.US,D,20180910,000000,5.18318,5.22505,5.18318,5.21119,246576.95162561248,0
+IGR.US,D,20180911,000000,5.21119,5.21119,5.17666,5.18318,390152.2484709112,0
+IGR.US,D,20180912,000000,5.18318,5.24562,5.17666,5.21799,328625.65736585704,0
+IGR.US,D,20180913,000000,5.23193,5.25978,5.21808,5.25978,348276.43359104125,0
+IGR.US,D,20180914,000000,5.25978,5.25978,5.22505,5.24562,289349.8905157781,0
+IGR.US,D,20180917,000000,5.25279,5.25279,5.21799,5.22505,298094.43221597554,0
+IGR.US,D,20180918,000000,5.22505,5.26666,5.22505,5.23902,276505.4383685778,0
+IGR.US,D,20180919,000000,5.25988,5.25988,5.19035,5.19035,345316.46155711456,0
+IGR.US,D,20180920,000000,5.19035,5.20394,5.1828,5.20394,514951.33070103393,0
+IGR.US,D,20180921,000000,5.22496,5.22999,5.14801,5.16204,438450.82662438485,0
+IGR.US,D,20180924,000000,5.17628,5.1827,5.13421,5.16204,375945.45710810664,0
+IGR.US,D,20180925,000000,5.16204,5.16204,5.10592,5.10592,372460.1034681724,0
+IGR.US,D,20180926,000000,5.12696,5.14111,5.10592,5.10592,406626.0238596878,0
+IGR.US,D,20180927,000000,5.10592,5.14111,5.0993,5.0993,328018.6213588909,0
+IGR.US,D,20180928,000000,5.12696,5.14111,5.08533,5.0993,482417.42392822035,0
+IGR.US,D,20181001,000000,5.13421,5.17628,5.11308,5.15515,519689.43475531944,0
+IGR.US,D,20181002,000000,5.16204,5.16204,5.06441,5.08533,559252.0664086957,0
+IGR.US,D,20181003,000000,5.07829,5.10592,5.06441,5.06441,294474.7785745165,0
+IGR.US,D,20181004,000000,5.03621,5.05026,4.95263,4.9596,923021.3481772746,0
+IGR.US,D,20181005,000000,4.94556,4.96641,4.91083,4.93892,537821.0093630973,0
+IGR.US,D,20181008,000000,4.94556,4.94556,4.91083,4.92441,347586.6687831393,0
+IGR.US,D,20181009,000000,4.96641,4.96641,4.91083,4.93892,459716.4260680812,0
+IGR.US,D,20181010,000000,4.91083,4.9315,4.81292,4.81292,1009340.7939664508,0
+IGR.US,D,20181011,000000,4.8198,4.83757,4.75707,4.77048,741714.1972995853,0
+IGR.US,D,20181012,000000,4.80585,4.83377,4.75019,4.75019,436291.28259963053,0
+IGR.US,D,20181015,000000,4.75019,4.77998,4.72227,4.75707,336533.2414564678,0
+IGR.US,D,20181016,000000,4.76405,4.90339,4.76405,4.90339,581601.7354647988,0
+IGR.US,D,20181017,000000,4.91083,4.91083,4.84781,4.88273,491540.1544327607,0
+IGR.US,D,20181018,000000,4.87566,4.9315,4.85461,4.88989,526924.444438238,0
+IGR.US,D,20181019,000000,4.88273,4.91092,4.87557,4.89686,414782.868753174,0
+IGR.US,D,20181022,000000,4.88989,4.89686,4.81226,4.81226,357957.852101971,0
+IGR.US,D,20181023,000000,4.76992,4.78417,4.72086,4.74917,1239136.6917997878,0
+IGR.US,D,20181024,000000,4.76992,4.78417,4.72757,4.72757,697690.6567951236,0
+IGR.US,D,20181025,000000,4.72757,4.83349,4.72757,4.83349,454165.0012044735,0
+IGR.US,D,20181026,000000,4.79114,4.79114,4.67851,4.72086,456259.00682846137,0
+IGR.US,D,20181029,000000,4.75614,4.76992,4.70197,4.72086,398855.9629706342,0
+IGR.US,D,20181030,000000,4.73483,4.76992,4.70692,4.71378,722013.9986738471,0
+IGR.US,D,20181031,000000,4.73483,4.75614,4.69974,4.70692,853217.5793773767,0
+IGR.US,D,20181101,000000,4.70692,4.74182,4.69974,4.71378,598383.8636571222,0
+IGR.US,D,20181102,000000,4.73483,4.74917,4.63635,4.67851,665702.5452285496,0
+IGR.US,D,20181105,000000,4.65756,4.70692,4.65756,4.69276,595577.5308249652,0
+IGR.US,D,20181106,000000,4.67851,4.71378,4.67851,4.69974,435899.12659515056,0
+IGR.US,D,20181107,000000,4.71378,4.76992,4.71378,4.76321,511649.69946318865,0
+IGR.US,D,20181108,000000,4.75614,4.78417,4.74182,4.78417,328473.0925641049,0
+IGR.US,D,20181109,000000,4.74182,4.7984,4.74182,4.7984,322001.98128994444,0
+IGR.US,D,20181112,000000,4.7984,4.80547,4.77708,4.78417,313868.7731967631,0
+IGR.US,D,20181113,000000,4.78417,4.80529,4.75614,4.77708,528775.6356594455,0
+IGR.US,D,20181114,000000,4.78417,4.80529,4.76321,4.7984,532007.4308964845,0
+IGR.US,D,20181115,000000,4.74917,4.74917,4.70692,4.74182,742328.7541066539,0
+IGR.US,D,20181116,000000,4.70692,4.74182,4.69974,4.69974,882588.45251395,0
+IGR.US,D,20181119,000000,4.69974,4.76378,4.69974,4.69974,537096.863754796,0
+IGR.US,D,20181120,000000,4.67843,4.69974,4.664,4.67163,418276.8175931979,0
+IGR.US,D,20181121,000000,4.67163,4.71378,4.67163,4.70692,516328.71151682304,0
+IGR.US,D,20181123,000000,4.70692,4.70692,4.64995,4.69266,234638.2186888179,0
+IGR.US,D,20181126,000000,4.71378,4.75652,4.69974,4.74953,579012.4314351226,0
+IGR.US,D,20181127,000000,4.74209,4.82009,4.73511,4.80595,1150960.6827892254,0
+IGR.US,D,20181128,000000,4.79197,4.81831,4.76378,4.79197,613156.8638264085,0
+IGR.US,D,20181129,000000,4.78499,4.79775,4.77774,4.78499,265516.4750426754,0
+IGR.US,D,20181130,000000,4.79197,4.85564,4.79197,4.84131,759243.0335004671,0
+IGR.US,D,20181203,000000,4.86263,4.89837,4.83452,4.85564,651058.4730607409,0
+IGR.US,D,20181204,000000,4.84131,4.87695,4.77028,4.77774,1064663.7994005482,0
+IGR.US,D,20181206,000000,4.75652,4.79906,4.70692,4.78499,1226497.4500548958,0
+IGR.US,D,20181207,000000,4.78499,4.83452,4.78499,4.79197,680468.0245977635,0
+IGR.US,D,20181210,000000,4.79197,4.8133,4.74209,4.77028,479079.26308995066,0
+IGR.US,D,20181211,000000,4.78499,4.81869,4.74209,4.74209,587768.7915354725,0
+IGR.US,D,20181212,000000,4.74209,4.77857,4.69974,4.72105,780808.3905476105,0
+IGR.US,D,20181213,000000,4.72776,4.74209,4.69266,4.70692,871587.670787875,0
+IGR.US,D,20181214,000000,4.664,4.69974,4.64995,4.64995,671864.2292991659,0
+IGR.US,D,20181217,000000,4.62909,4.65731,4.50093,4.50093,1103725.760648088,0
+IGR.US,D,20181218,000000,4.5296,4.55781,4.45878,4.48688,1383634.8982556516,0
+IGR.US,D,20181219,000000,4.46557,4.53704,4.45122,4.49432,891653.1654178164,0
+IGR.US,D,20181220,000000,4.46557,4.48307,4.33702,4.39415,1624240.3346128922,0
+IGR.US,D,20181221,000000,4.35844,4.40142,4.34391,4.35844,1402469.13047137,0
+IGR.US,D,20181224,000000,4.32296,4.36254,4.31534,4.34391,800669.7491752006,0
+IGR.US,D,20181226,000000,4.35136,4.44416,4.34391,4.44416,1345839.6546226304,0
+IGR.US,D,20181227,000000,4.40142,4.42285,4.26191,4.3655,1902918.209806384,0
+IGR.US,D,20181228,000000,4.35844,4.39415,4.32296,4.38003,2219956.463039331,0
+IGR.US,D,20181231,000000,4.40142,4.45858,4.37286,4.40142,1891019.2296699455,0
+IGR.US,D,20190102,000000,4.38003,4.44062,4.3655,4.41559,508002.11142139503,0
+IGR.US,D,20190103,000000,4.39415,4.45122,4.38003,4.42285,485292.518361156,0
+IGR.US,D,20190104,000000,4.43709,4.51564,4.43709,4.50113,665770.232429341,0
+IGR.US,D,20190107,000000,4.52997,4.64082,4.52997,4.63701,930260.6554602431,0
+IGR.US,D,20190108,000000,4.64418,4.7514,4.64418,4.7297,930025.3618575551,0
+IGR.US,D,20190109,000000,4.72319,4.77261,4.72319,4.73734,480410.44470522826,0
+IGR.US,D,20190110,000000,4.68707,4.79412,4.68707,4.79412,543614.174229488,0
+IGR.US,D,20190111,000000,4.78733,4.79794,4.75848,4.76581,286741.24728588737,0
+IGR.US,D,20190114,000000,4.74422,4.81218,4.74422,4.79412,356803.9464887679,0
+IGR.US,D,20190115,000000,4.79412,4.82975,4.78008,4.82278,484582.33995303203,0
+IGR.US,D,20190116,000000,4.80873,4.83712,4.80147,4.82975,725419.8467128779,0
+IGR.US,D,20190117,000000,4.80873,4.85954,4.78733,4.82975,661629.4947818941,0
+IGR.US,D,20190118,000000,4.83722,4.87323,4.82278,4.85881,725721.7531163497,0
+IGR.US,D,20190122,000000,4.85881,4.85881,4.758,4.81553,575544.2681953982,0
+IGR.US,D,20190123,000000,4.82278,4.85154,4.79022,4.83722,582752.4178780098,0
+IGR.US,D,20190124,000000,4.84447,4.85154,4.82278,4.82975,513941.394689463,0
+IGR.US,D,20190125,000000,4.85881,4.87323,4.83181,4.85881,564461.8320683847,0
+IGR.US,D,20190128,000000,4.84447,4.93093,4.84447,4.92368,525604.0068231054,0
+IGR.US,D,20190129,000000,4.93093,5.00271,4.92368,4.98147,434936.4641841086,0
+IGR.US,D,20190130,000000,4.98147,5.05341,4.97747,5.03146,436486.82340187184,0
+IGR.US,D,20190131,000000,5.06767,5.11775,5.03883,5.11775,749533.680589223,0
+IGR.US,D,20190201,000000,5.13236,5.13961,5.08899,5.11086,413204.5751350762,0
+IGR.US,D,20190204,000000,5.1035,5.12537,5.09662,5.12537,245049.15480811644,0
+IGR.US,D,20190205,000000,5.13961,5.16093,5.11775,5.15385,1240937.3862204237,0
+IGR.US,D,20190206,000000,5.15385,5.16093,5.12537,5.13236,443295.296279901,0
+IGR.US,D,20190207,000000,5.11775,5.13961,5.09251,5.11086,631915.8880413948,0
+IGR.US,D,20190208,000000,5.08899,5.11086,5.05341,5.09662,637730.5409080047,0
+IGR.US,D,20190211,000000,5.09662,5.11086,5.06767,5.07455,649412.4922418718,0
+IGR.US,D,20190212,000000,5.08899,5.13897,5.08173,5.13236,563552.8896579769,0
+IGR.US,D,20190213,000000,5.11775,5.13961,5.1035,5.13236,317565.7836391208,0
+IGR.US,D,20190214,000000,5.1035,5.13961,5.09662,5.11775,367343.81060954405,0
+IGR.US,D,20190215,000000,5.12537,5.17582,5.12537,5.16093,466971.84935122175,0
+IGR.US,D,20190219,000000,5.14659,5.21873,5.13236,5.21873,508164.3458232645,0
+IGR.US,D,20190220,000000,5.23295,5.25503,5.18987,5.21146,454952.536413486,0
+IGR.US,D,20190221,000000,5.18241,5.21136,5.15459,5.16782,307634.029925298,0
+IGR.US,D,20190222,000000,5.16782,5.24052,5.07382,5.17544,1599883.6863337262,0
+IGR.US,D,20190225,000000,5.16047,5.17544,5.16047,5.16047,372526.7162689261,0
+IGR.US,D,20190226,000000,5.15357,5.16782,5.11019,5.11709,460427.67887623276,0
+IGR.US,D,20190227,000000,5.12472,5.14614,5.10267,5.13169,507089.94581095484,0
+IGR.US,D,20190228,000000,5.14614,5.17925,5.13913,5.14614,688565.7774905482,0
+IGR.US,D,20190301,000000,5.15357,5.17163,5.11709,5.13913,406401.4742571145,0
+IGR.US,D,20190304,000000,5.14614,5.14614,5.11709,5.13169,253267.24050228886,0
+IGR.US,D,20190305,000000,5.11709,5.17544,5.11019,5.16047,339254.69668765395,0
+IGR.US,D,20190306,000000,5.17544,5.17544,5.12472,5.12472,320234.59326970036,0
+IGR.US,D,20190307,000000,5.11019,5.15357,5.05939,5.13169,619145.5694950406,0
+IGR.US,D,20190308,000000,5.0955,5.15357,5.0955,5.13913,234485.65388706577,0
+IGR.US,D,20190311,000000,5.13913,5.17544,5.13169,5.16782,229512.2562300721,0
+IGR.US,D,20190312,000000,5.17544,5.20429,5.16782,5.17544,324319.4621165083,0
+IGR.US,D,20190313,000000,5.18987,5.25503,5.18241,5.24766,526783.6980366182,0
+IGR.US,D,20190314,000000,5.24766,5.25503,5.20429,5.23295,313094.13078788016,0
+IGR.US,D,20190315,000000,5.21873,5.25503,5.21873,5.25503,236011.30190454694,0
+IGR.US,D,20190318,000000,5.26238,5.26238,5.23295,5.23295,378432.6931366224,0
+IGR.US,D,20190319,000000,5.24776,5.25513,5.22608,5.22608,422517.4744417904,0
+IGR.US,D,20190320,000000,5.21126,5.26256,5.19668,5.24061,330850.7397913475,0
+IGR.US,D,20190321,000000,5.22608,5.29905,5.21863,5.2769,362177.02095033403,0
+IGR.US,D,20190322,000000,5.29905,5.39361,5.2916,5.35741,1496992.6947546222,0
+IGR.US,D,20190325,000000,5.34987,5.37221,5.3132,5.34987,317304.70443612314,0
+IGR.US,D,20190326,000000,5.34987,5.38663,5.33544,5.34289,327627.5397544184,0
+IGR.US,D,20190327,000000,5.34289,5.40096,5.33544,5.38663,475079.27184413385,0
+IGR.US,D,20190328,000000,5.38663,5.40106,5.36448,5.40106,390392.9140736666,0
+IGR.US,D,20190329,000000,5.41557,5.45208,5.40843,5.45208,509839.33544246556,0
+IGR.US,D,20190401,000000,5.45932,5.45932,5.4303,5.445,504488.8233811363,0
+IGR.US,D,20190402,000000,5.45932,5.45932,5.4303,5.45208,287742.58809734834,0
+IGR.US,D,20190403,000000,5.445,5.48175,5.43763,5.46678,436629.71860351675,0
+IGR.US,D,20190404,000000,5.47402,5.48175,5.4303,5.43745,321584.0396851548,0
+IGR.US,D,20190405,000000,5.43745,5.45932,5.4303,5.45208,444461.02029325644,0
+IGR.US,D,20190408,000000,5.45932,5.49263,5.44835,5.48175,508538.2370275475,0
+IGR.US,D,20190409,000000,5.48847,5.48847,5.445,5.445,353986.86965647596,0
+IGR.US,D,20190410,000000,5.45932,5.46678,5.4303,5.45208,358801.2561116729,0
+IGR.US,D,20190411,000000,5.45932,5.4959,5.45208,5.46678,322692.82049787405,0
+IGR.US,D,20190412,000000,5.47402,5.48847,5.45208,5.47402,325018.8965245276,0
+IGR.US,D,20190415,000000,5.47402,5.48847,5.445,5.48175,496653.22409134667,0
+IGR.US,D,20190416,000000,5.48175,5.48175,5.37221,5.38663,521190.3715725287,0
+IGR.US,D,20190417,000000,5.38663,5.40823,5.32819,5.34289,401559.1534016335,0
+IGR.US,D,20190418,000000,5.34996,5.38693,5.33536,5.36465,372304.3154663879,0
+IGR.US,D,20190422,000000,5.34996,5.34996,5.28397,5.30594,449169.04114720254,0
+IGR.US,D,20190423,000000,5.33536,5.37955,5.32045,5.37946,412885.47833141463,0
+IGR.US,D,20190424,000000,5.40144,5.40144,5.37241,5.38693,387335.1716386394,0
+IGR.US,D,20190425,000000,5.37241,5.40144,5.3575,5.37241,361738.66574530216,0
+IGR.US,D,20190426,000000,5.39399,5.4235,5.37946,5.38693,375007.50589735684,0
+IGR.US,D,20190429,000000,5.40144,5.4235,5.36465,5.36465,279850.0456069224,0
+IGR.US,D,20190430,000000,5.36465,5.44556,5.36465,5.43104,683683.7038346104,0
+IGR.US,D,20190501,000000,5.43821,5.46771,5.43104,5.44556,285898.91767622315,0
+IGR.US,D,20190502,000000,5.43821,5.46771,5.40152,5.4529,287976.807300039,0
+IGR.US,D,20190503,000000,5.46771,5.48976,5.42711,5.4826,409739.635095364,0
+IGR.US,D,20190506,000000,5.4529,5.4529,5.40683,5.43104,371561.9050578693,0
+IGR.US,D,20190507,000000,5.43104,5.44556,5.37241,5.39399,300861.01224768587,0
+IGR.US,D,20190508,000000,5.40887,5.41995,5.37241,5.37946,264862.1654351702,0
+IGR.US,D,20190509,000000,5.37946,5.39399,5.34289,5.37241,310678.87956018554,0
+IGR.US,D,20190510,000000,5.37241,5.40887,5.34289,5.38693,298611.2186219134,0
+IGR.US,D,20190513,000000,5.36465,5.37241,5.32045,5.3281,430673.2449352591,0
+IGR.US,D,20190514,000000,5.33536,5.4235,5.33536,5.40144,327422.3293520597,0
+IGR.US,D,20190515,000000,5.40144,5.47144,5.40144,5.43104,582042.2394698454,0
+IGR.US,D,20190516,000000,5.43821,5.51172,5.43821,5.4826,447158.838724168,0
+IGR.US,D,20190517,000000,5.47477,5.48985,5.44526,5.45262,182354.69088967182,0
+IGR.US,D,20190520,000000,5.44526,5.46761,5.43782,5.44526,275347.2351553249,0
+IGR.US,D,20190521,000000,5.47477,5.50465,5.46854,5.48985,257868.89575502457,0
+IGR.US,D,20190522,000000,5.49683,5.51917,5.46008,5.4826,403473.73422357236,0
+IGR.US,D,20190523,000000,5.4826,5.4826,5.41567,5.46761,439210.4274330931,0
+IGR.US,D,20190524,000000,5.4826,5.50465,5.4826,5.50465,184091.9957095866,0
+IGR.US,D,20190528,000000,5.52672,5.52672,5.46008,5.48985,428571.7185111788,0
+IGR.US,D,20190529,000000,5.47477,5.47477,5.39352,5.40087,270632.7679012938,0
+IGR.US,D,20190530,000000,5.40833,5.44526,5.38616,5.43056,319948.80286642077,0
+IGR.US,D,20190531,000000,5.40833,5.44182,5.35667,5.43782,491620.7344336715,0
+IGR.US,D,20190603,000000,5.43782,5.46761,5.39352,5.42331,342150.2047208318,0
+IGR.US,D,20190604,000000,5.43782,5.46761,5.40087,5.46008,386624.9932304952,0
+IGR.US,D,20190605,000000,5.46761,5.47477,5.43056,5.44526,475844.2446528994,0
+IGR.US,D,20190606,000000,5.46761,5.4826,5.44526,5.46761,258788.58216555713,0
+IGR.US,D,20190607,000000,5.46761,5.54915,5.46761,5.54178,443857.2074863429,0
+IGR.US,D,20190610,000000,5.54915,5.55611,5.51853,5.54915,377114.4043215147,0
+IGR.US,D,20190611,000000,5.55603,5.58581,5.54178,5.57109,450846.1795664285,0
+IGR.US,D,20190612,000000,5.57847,5.58516,5.53397,5.56395,376811.4235180354,0
+IGR.US,D,20190613,000000,5.56395,5.60079,5.54915,5.59326,243640.61639198055,0
+IGR.US,D,20190614,000000,5.57847,5.60796,5.54915,5.58581,354532.66486274585,0
+IGR.US,D,20190617,000000,5.60079,5.63021,5.58209,5.60079,214933.72246300962,0
+IGR.US,D,20190618,000000,5.63757,5.65255,5.60378,5.62276,256545.23493985957,0
+IGR.US,D,20190619,000000,5.63757,5.64518,5.60156,5.64518,535923.6189413683,0
+IGR.US,D,20190620,000000,5.67489,5.68223,5.65999,5.67489,468855.2725728037,0
+IGR.US,D,20190621,000000,5.66744,5.68223,5.59653,5.60044,471345.73180134175,0
+IGR.US,D,20190624,000000,5.62266,5.65999,5.60044,5.63011,542172.3294129703,0
+IGR.US,D,20190625,000000,5.6155,5.65999,5.56328,5.56328,280607.49761558545,0
+IGR.US,D,20190626,000000,5.59307,5.6077,5.4999,5.50372,496971.2464950007,0
+IGR.US,D,20190627,000000,5.51099,5.57056,5.50372,5.54096,589530.8075556795,0
+IGR.US,D,20190628,000000,5.57056,5.64518,5.56328,5.57799,369802.0378377177,0
+IGR.US,D,20190701,000000,5.63011,5.65265,5.57799,5.63011,385877.21082191926,0
+IGR.US,D,20190702,000000,5.63011,5.65999,5.6155,5.65265,314183.57240036456,0
+IGR.US,D,20190703,000000,5.66744,5.6897,5.63757,5.64518,248106.8972431537,0
+IGR.US,D,20190705,000000,5.63757,5.68223,5.58554,5.65999,207784.66478109965,0
+IGR.US,D,20190708,000000,5.63757,5.70467,5.63011,5.6897,477554.689472487,0
+IGR.US,D,20190709,000000,5.68223,5.71212,5.65265,5.6897,407992.66067536216,0
+IGR.US,D,20190710,000000,5.70467,5.76414,5.70467,5.72702,692602.2983367995,0
+IGR.US,D,20190711,000000,5.7568,5.76052,5.69712,5.742,435054.6481854715,0
+IGR.US,D,20190712,000000,5.73454,5.7568,5.69712,5.74945,276562.3815692242,0
+IGR.US,D,20190715,000000,5.7568,5.77187,5.71212,5.71966,440977.8154533472,0
+IGR.US,D,20190716,000000,5.71212,5.742,5.6897,5.71966,491737.84403501684,0
+IGR.US,D,20190717,000000,5.73454,5.742,5.65999,5.69712,450281.04515995417,0
+IGR.US,D,20190718,000000,5.69712,5.7271,5.66726,5.71985,320243.1884697901,0
+IGR.US,D,20190719,000000,5.71985,5.74981,5.66726,5.6748,237187.76991803735,0
+IGR.US,D,20190722,000000,5.6748,5.68223,5.65226,5.6748,315464.2572150303,0
+IGR.US,D,20190723,000000,5.69712,5.7271,5.66987,5.71222,642073.2657577678,0
+IGR.US,D,20190724,000000,5.7271,5.74981,5.70476,5.7271,396388.0661423634,0
+IGR.US,D,20190725,000000,5.73483,5.73986,5.68223,5.70476,230000.0338356679,0
+IGR.US,D,20190726,000000,5.69712,5.73483,5.69712,5.73483,246704.80522708263,0
+IGR.US,D,20190729,000000,5.74236,5.74981,5.69712,5.74236,366129.73859562183,0
+IGR.US,D,20190730,000000,5.74981,5.78704,5.73483,5.75716,575683.9401970006,0
+IGR.US,D,20190731,000000,5.77969,5.80976,5.71222,5.73483,548688.565487655,0
+IGR.US,D,20190801,000000,5.74981,5.75716,5.69712,5.70476,438365.9490234039,0
+IGR.US,D,20190802,000000,5.70476,5.70476,5.64837,5.6748,377468.956325573,0
+IGR.US,D,20190805,000000,5.66726,5.68223,5.53221,5.54729,701313.5336366353,0
+IGR.US,D,20190806,000000,5.5847,5.61495,5.55455,5.60703,365870.80819264916,0
+IGR.US,D,20190807,000000,5.59243,5.65618,5.55455,5.6371,301837.6418588648,0
+IGR.US,D,20190808,000000,5.6598,5.70476,5.64603,5.69712,476885.3382648171,0
+IGR.US,D,20190809,000000,5.6896,5.69955,5.6598,5.68223,174207.51559631305,0
+IGR.US,D,20190812,000000,5.68223,5.68223,5.6371,5.6598,274987.31115117896,0
+IGR.US,D,20190813,000000,5.64483,5.70476,5.64483,5.69712,286010.65527751105,0
+IGR.US,D,20190814,000000,5.6748,5.6748,5.57698,5.62222,336309.76625391206,0
+IGR.US,D,20190815,000000,5.6371,5.66856,5.6371,5.6598,271936.0151162267,0
+IGR.US,D,20190816,000000,5.6896,5.73483,5.68223,5.7271,244438.8956011078,0
+IGR.US,D,20190819,000000,5.74236,5.76461,5.70476,5.74236,393126.18770500517,0
+IGR.US,D,20190820,000000,5.74981,5.74981,5.69712,5.7271,385533.40281796566,0
+IGR.US,D,20190821,000000,5.74245,5.7875,5.71976,5.74245,314430.68440320506,0
+IGR.US,D,20190822,000000,5.73483,5.75744,5.7271,5.75,257277.97574825067,0
+IGR.US,D,20190823,000000,5.71976,5.75744,5.6896,5.70459,240321.79475394564,0
+IGR.US,D,20190826,000000,5.73483,5.77253,5.7271,5.7648,517192.5291267166,0
+IGR.US,D,20190827,000000,5.7648,5.8103,5.70459,5.73483,291693.1569426213,0
+IGR.US,D,20190828,000000,5.71976,5.7648,5.71212,5.71976,362142.64014993457,0
+IGR.US,D,20190829,000000,5.74245,5.7648,5.73483,5.75,305581.9259018019,0
+IGR.US,D,20190830,000000,5.78007,5.80269,5.75744,5.77253,439907.71304106724,0
+IGR.US,D,20190903,000000,5.77253,5.81775,5.77253,5.80269,438131.7298207233,0
+IGR.US,D,20190904,000000,5.80269,5.82297,5.79513,5.80269,373303.50747783406,0
+IGR.US,D,20190905,000000,5.81775,5.83294,5.79513,5.80269,386515.40442924236,0
+IGR.US,D,20190906,000000,5.83294,5.83294,5.74245,5.7648,344923.23115260695,0
+IGR.US,D,20190909,000000,5.78007,5.7875,5.73483,5.75,595273.4756214784,0
+IGR.US,D,20190910,000000,5.75744,5.75744,5.6896,5.70459,396809.23094719555,0
+IGR.US,D,20190911,000000,5.70459,5.75,5.7043,5.75,402977.36141788674,0
+IGR.US,D,20190912,000000,5.75744,5.79133,5.75744,5.78007,533830.6877173878,0
+IGR.US,D,20190913,000000,5.77253,5.8103,5.7271,5.75,251944.6540871414,0
+IGR.US,D,20190916,000000,5.75,5.78007,5.73483,5.7648,309636.7115482503,0
+IGR.US,D,20190917,000000,5.77253,5.8103,5.77253,5.78007,299970.33463747514,0
+IGR.US,D,20190918,000000,5.78007,5.80269,5.74245,5.80269,364567.56097772636,0
+IGR.US,D,20190919,000000,5.78741,5.8481,5.78741,5.84065,291520.1785406572,0
+IGR.US,D,20190920,000000,5.8481,5.90925,5.84065,5.90925,637156.8113014408,0
+IGR.US,D,20190923,000000,5.90925,5.92424,5.89408,5.91641,305222.00189765607,0
+IGR.US,D,20190924,000000,5.92424,5.95468,5.88617,5.90115,300218.5210403129,0
+IGR.US,D,20190925,000000,5.90925,5.93717,5.90925,5.90925,359074.1537147725,0
+IGR.US,D,20190926,000000,5.93169,5.9395,5.89408,5.92424,294140.64017068024,0
+IGR.US,D,20190927,000000,5.93169,5.96973,5.91641,5.96973,385119.7588132361,0
+IGR.US,D,20190930,000000,5.96973,6.01537,5.94704,6.00772,507700.2050179433,0
+IGR.US,D,20191001,000000,6.01537,6.01537,5.93169,5.93169,394644.31492239394,0
+IGR.US,D,20191002,000000,5.93169,5.93169,5.8332,5.87872,341085.4743086294,0
+IGR.US,D,20191003,000000,5.89408,5.96222,5.8481,5.96222,296367.87139618554,0
+IGR.US,D,20191004,000000,5.96973,6.03052,5.9395,5.99274,287147.37049053464,0
+IGR.US,D,20191007,000000,5.98474,5.98474,5.92424,5.96222,400710.37739189435,0
+IGR.US,D,20191008,000000,5.9395,5.9515,5.89408,5.91641,256990.03654494608,0
+IGR.US,D,20191009,000000,5.96222,5.99274,5.93169,5.93169,546041.2438572947,0
+IGR.US,D,20191010,000000,5.93169,6.0002,5.93169,5.99274,374300.5506892552,0
+IGR.US,D,20191011,000000,6.01537,6.02299,5.96222,5.99274,383437.24839395273,0
+IGR.US,D,20191014,000000,6.0002,6.00772,5.95468,5.98474,282415.712836324,0
+IGR.US,D,20191015,000000,5.98474,6.0002,5.89408,5.93169,486226.17197186593,0
+IGR.US,D,20191016,000000,5.93169,6.00772,5.91866,5.98474,322939.93250069424,0
+IGR.US,D,20191017,000000,6.0002,6.05334,5.99274,6.04541,432735.01855888264,0
+IGR.US,D,20191018,000000,6.03816,6.06096,6.00745,6.04541,348802.88959706627,0
+IGR.US,D,20191021,000000,6.05343,6.08387,6.0228,6.07623,221138.38253411508,0
+IGR.US,D,20191022,000000,6.08387,6.12221,6.07623,6.09157,318676.7132518549,0
+IGR.US,D,20191023,000000,6.09157,6.10306,6.03042,6.06096,349013.47199947224,0
+IGR.US,D,20191024,000000,6.09157,6.10693,6.03042,6.10693,369471.1226339138,0
+IGR.US,D,20191025,000000,6.07623,6.08387,6.03816,6.04541,200230.55829450945,0
+IGR.US,D,20191028,000000,6.06096,6.06096,6.01509,6.04541,332785.7342135286,0
+IGR.US,D,20191029,000000,6.03816,6.09157,6.03816,6.06878,310499.4547581365,0
+IGR.US,D,20191030,000000,6.06878,6.1145,6.06144,6.1145,268871.82628110435,0
+IGR.US,D,20191031,000000,6.12221,6.15301,6.08229,6.12983,605617.7989400234,0
+IGR.US,D,20191101,000000,6.12221,6.14521,6.08387,6.14521,360659.96813294257,0
+IGR.US,D,20191104,000000,6.14521,6.14521,6.07623,6.10693,229678.78823198142,0
+IGR.US,D,20191105,000000,6.09921,6.09921,6.03816,6.06096,319411.6028602608,0
+IGR.US,D,20191106,000000,6.05343,6.09157,6.03042,6.04541,338645.5118806628,0
+IGR.US,D,20191107,000000,6.03816,6.04541,5.90832,5.96165,687874.9382826287,0
+IGR.US,D,20191108,000000,5.93111,5.9999,5.92349,5.97712,353715.04645337374,0
+IGR.US,D,20191111,000000,5.95392,5.99246,5.95012,5.96921,211285.06002119847,0
+IGR.US,D,20191112,000000,5.96921,5.9999,5.93877,5.96921,438159.66422105796,0
+IGR.US,D,20191113,000000,5.96165,6.00745,5.93111,5.98436,395922.85093704483,0
+IGR.US,D,20191114,000000,5.99246,6.07623,5.97804,6.06878,705528.4048849484,0
+IGR.US,D,20191115,000000,6.07623,6.07623,6.00745,6.04541,430964.4073385961,0
+IGR.US,D,20191118,000000,6.03816,6.09157,6.03444,6.08387,298488.7370205006,0
+IGR.US,D,20191119,000000,6.07613,6.16065,6.06868,6.14556,416086.1159680968,0
+IGR.US,D,20191120,000000,6.10712,6.14158,6.09167,6.13775,291219.34653719276,0
+IGR.US,D,20191121,000000,6.13003,6.1532,6.0846,6.11476,262487.7414079499,0
+IGR.US,D,20191122,000000,6.10712,6.11476,6.03779,6.06077,344786.78235103696,0
+IGR.US,D,20191125,000000,6.08387,6.10712,6.06077,6.06077,275670.6295590262,0
+IGR.US,D,20191126,000000,6.08387,6.13775,6.08387,6.1224,315582.4412163831,0
+IGR.US,D,20191127,000000,6.13003,6.14556,6.11476,6.13775,310201.8459547347,0
+IGR.US,D,20191129,000000,6.13775,6.18401,6.12481,6.14556,426860.19929157366,0
+IGR.US,D,20191202,000000,6.18401,6.19146,6.14556,6.19146,579407.8106396653,0
+IGR.US,D,20191203,000000,6.16865,6.17638,6.13003,6.16865,440011.9298422729,0
+IGR.US,D,20191204,000000,6.16865,6.19919,6.15329,6.17638,501679.267348957,0
+IGR.US,D,20191205,000000,6.16865,6.19146,6.13775,6.18401,718379.3034322134,0
+IGR.US,D,20191206,000000,6.18401,6.18401,6.14556,6.15329,355075.2368689429,0
+IGR.US,D,20191209,000000,6.15329,6.19146,6.14836,6.17638,355523.2616740719,0
+IGR.US,D,20191210,000000,6.18401,6.18401,6.1224,6.15329,434347.6929773496,0
+IGR.US,D,20191211,000000,6.13775,6.15329,6.11476,6.1224,263755.5334224759,0
+IGR.US,D,20191212,000000,6.1224,6.14556,6.09167,6.13003,351758.5640309431,0
+IGR.US,D,20191213,000000,6.13003,6.13003,6.06077,6.07613,492817.6160474041,0
+IGR.US,D,20191216,000000,6.09167,6.12118,6.06077,6.09167,411704.7127178945,0
+IGR.US,D,20191217,000000,6.10312,6.11114,6.07613,6.09167,373070.3626751508,0
+IGR.US,D,20191218,000000,6.09931,6.1224,6.07613,6.09931,513325.763482397,0
+IGR.US,D,20191219,000000,6.09931,6.13422,6.09931,6.10722,386839.87323296117,0
+IGR.US,D,20191220,000000,6.13031,6.13803,6.09157,6.09931,415387.75596009503,0
+IGR.US,D,20191223,000000,6.11476,6.13803,6.09157,6.13031,405445.2582461677,0
+IGR.US,D,20191224,000000,6.13031,6.15739,6.12257,6.15359,179862.08286111895,0
+IGR.US,D,20191226,000000,6.14574,6.1611,6.10722,6.10722,354979.61526785727,0
+IGR.US,D,20191227,000000,6.13031,6.16901,6.13031,6.16901,362932.32415899227,0
+IGR.US,D,20191230,000000,6.16901,6.19982,6.09931,6.19221,722473.8418791184,0
+IGR.US,D,20191231,000000,6.19221,6.23092,6.14574,6.20756,456442.7292305705,0
+IGR.US,D,20200102,000000,6.21566,6.22319,6.17674,6.19982,559731.2488142018,0
+IGR.US,D,20200103,000000,6.17674,6.18457,6.13803,6.13803,299343.95943031466,0
+IGR.US,D,20200106,000000,6.11476,6.15359,6.09157,6.15359,518933.05714666384,0
+IGR.US,D,20200107,000000,6.13803,6.18457,6.11476,6.14574,641279.2841486804,0
+IGR.US,D,20200108,000000,6.1611,6.19221,6.10722,6.17674,698222.4848012159,0
+IGR.US,D,20200109,000000,6.17674,6.19221,6.16901,6.18457,250113.87646615587,0
+IGR.US,D,20200110,000000,6.19221,6.19221,6.15868,6.19221,226979.89540106244,0
+IGR.US,D,20200113,000000,6.19982,6.21566,6.19221,6.21566,395873.4285364707,0
+IGR.US,D,20200114,000000,6.22319,6.28517,6.22208,6.26191,809925.7052812685,0
+IGR.US,D,20200115,000000,6.254,6.32363,6.24647,6.293,572809.920164042,0
+IGR.US,D,20200116,000000,6.27736,6.32363,6.27354,6.27736,383012.8603891084,0
+IGR.US,D,20200117,000000,6.28517,6.324,6.28517,6.31637,297819.3858128409,0
+IGR.US,D,20200121,000000,6.28517,6.324,6.28517,6.30064,359778.9601228593,0
+IGR.US,D,20200122,000000,6.30064,6.36289,6.29766,6.33173,407745.54867252166,0
+IGR.US,D,20200123,000000,6.33173,6.35497,6.33173,6.33973,249554.114059749,0
+IGR.US,D,20200124,000000,6.33973,6.37853,6.3319,6.34764,321306.844481975,0
+IGR.US,D,20200127,000000,6.33173,6.33173,6.27756,6.28517,391826.1636900946,0
+IGR.US,D,20200128,000000,6.28517,6.33973,6.27736,6.324,378348.8899356589,0
+IGR.US,D,20200129,000000,6.33973,6.35126,6.31637,6.324,230371.7762399259,0
+IGR.US,D,20200130,000000,6.30064,6.35497,6.30064,6.35497,239050.7795393872,0
+IGR.US,D,20200131,000000,6.35497,6.36289,6.30064,6.30064,463624.0189128549,0
+IGR.US,D,20200203,000000,6.30064,6.35497,6.30064,6.33973,431139.5345406053,0
+IGR.US,D,20200204,000000,6.36289,6.37853,6.34764,6.3709,302632.69786798995,0
+IGR.US,D,20200205,000000,6.38635,6.41763,6.35497,6.41763,273418.6871332187,0
+IGR.US,D,20200206,000000,6.41763,6.41763,6.3497,6.36289,245978.51081875627,0
+IGR.US,D,20200207,000000,6.36289,6.42526,6.36289,6.42526,343066.667931332,0
+IGR.US,D,20200210,000000,6.3939,6.47999,6.3939,6.47999,333388.47262043465,0
+IGR.US,D,20200211,000000,6.47999,6.51862,6.46416,6.49542,283674.90965075017,0
+IGR.US,D,20200212,000000,6.49542,6.53454,6.47999,6.51862,371948.6890623121,0
+IGR.US,D,20200213,000000,6.51862,6.58889,6.47999,6.58889,579876.2490450466,0
+IGR.US,D,20200214,000000,6.60043,6.6278,6.58889,6.6278,523458.4299985285,0
+IGR.US,D,20200218,000000,6.63551,6.66678,6.6278,6.66678,466721.51414834894,0
+IGR.US,D,20200219,000000,6.66678,6.67963,6.64314,6.64314,395768.1373352576,0
+IGR.US,D,20200220,000000,6.63542,6.64519,6.5415,6.58042,450119.88515810214,0
+IGR.US,D,20200221,000000,6.56469,6.59625,6.53361,6.56469,371290.081854757,0
+IGR.US,D,20200224,000000,6.52597,6.52597,6.42386,6.46304,370640.06984731177,0
+IGR.US,D,20200225,000000,6.46304,6.48658,6.15739,6.18104,885639.7485489023,0
+IGR.US,D,20200226,000000,6.18104,6.25941,6.18104,6.21249,494125.1608623668,0
+IGR.US,D,20200227,000000,6.17311,6.19694,5.79726,5.82856,1168968.7013955931,0
+IGR.US,D,20200228,000000,5.71882,5.71882,5.40552,5.64817,1450981.514227403,0
+IGR.US,D,20200302,000000,5.64055,5.91465,5.55407,5.89092,849831.0705385604,0
+IGR.US,D,20200303,000000,5.89092,6.04245,5.84419,5.91465,682032.3510156738,0
+IGR.US,D,20200304,000000,5.96946,6.15543,5.96946,6.13422,400142.0197853876,0
+IGR.US,D,20200305,000000,5.9931,6.05565,5.96946,6.00893,557681.2935907004,0
+IGR.US,D,20200306,000000,5.88337,5.9851,5.82075,5.96946,411829.34311932215,0
+IGR.US,D,20200309,000000,5.64055,5.64817,5.49042,5.5308,527422.9660439487,0
+IGR.US,D,20200310,000000,5.60927,5.68745,5.40552,5.50716,944089.2580186945,0
+IGR.US,D,20200311,000000,5.40552,5.44462,5.14688,5.15479,689096.5310966332,0
+IGR.US,D,20200312,000000,4.30891,4.7084,4.09522,4.55129,1591316.4206354823,0
+IGR.US,D,20200313,000000,4.70029,4.78667,4.30891,4.69276,1149500.5731725611,0
+IGR.US,D,20200316,000000,4.10497,4.30891,3.95627,4.00307,1143393.6835026469,0
+IGR.US,D,20200317,000000,3.99534,4.14427,3.83843,3.90925,1814919.476797957,0
+IGR.US,D,20200318,000000,3.59578,3.61066,2.94546,3.04738,2129719.7548053246,0
+IGR.US,D,20200319,000000,2.9047,3.61104,2.79905,3.36475,1539890.2640463668,0
+IGR.US,D,20200320,000000,3.46798,3.59512,3.3252,3.36475,1401474.2360600445,0
+IGR.US,D,20200323,000000,3.19826,3.29338,2.88087,3.10294,1734816.509480099,0
+IGR.US,D,20200324,000000,3.20625,3.44796,3.20625,3.38876,1753521.81369432,0
+IGR.US,D,20200325,000000,3.39659,3.96818,3.39659,3.78545,1521014.1302299546,0
+IGR.US,D,20200326,000000,3.81738,4.3252,3.81738,4.19026,1225976.3660489684,0
+IGR.US,D,20200327,000000,4.03164,4.26136,3.89678,4.20645,955659.4717512937,0
+IGR.US,D,20200330,000000,4.12666,4.2458,4.03956,4.20645,891383.491014729,0
+IGR.US,D,20200331,000000,4.31721,4.31721,4.06339,4.15843,1237663.6893827314,0
+IGR.US,D,20200401,000000,3.89678,3.95998,3.81738,3.86495,958149.9309798217,0
+IGR.US,D,20200402,000000,3.78545,3.92833,3.77746,3.87268,863381.4034938246,0
+IGR.US,D,20200403,000000,3.84894,3.88373,3.68223,3.7381,1173080.430242718,0
+IGR.US,D,20200406,000000,3.79338,4.03164,3.79338,3.99189,807847.8156574627,0
+IGR.US,D,20200407,000000,4.11094,4.29338,4.08712,4.13477,839097.8144155681,0
+IGR.US,D,20200408,000000,4.17453,4.42032,4.17453,4.38858,686492.1854667822,0
+IGR.US,D,20200409,000000,4.42834,4.74162,4.42834,4.63459,893033.7694336277,0
+IGR.US,D,20200413,000000,4.55538,4.56319,4.43624,4.55538,877472.1596553216,0
+IGR.US,D,20200414,000000,4.61867,4.68542,4.61086,4.64278,560495.1472229396,0
+IGR.US,D,20200415,000000,4.49964,4.52354,4.41633,4.51554,461389.26688725717,0
+IGR.US,D,20200416,000000,4.49964,4.54804,4.42032,4.43624,577385.7898164884,0
+IGR.US,D,20200417,000000,4.51638,4.5643,4.49236,4.51638,910132.8456295878,0
+IGR.US,D,20200420,000000,4.41213,4.50019,4.36402,4.38022,894955.871055659,0
+IGR.US,D,20200421,000000,4.26824,4.30827,4.1721,4.26824,853644.116182256,0
+IGR.US,D,20200422,000000,4.29208,4.37231,4.29208,4.34792,767363.348793529,0
+IGR.US,D,20200423,000000,4.34792,4.42825,4.28426,4.29208,1053167.7192687143,0
+IGR.US,D,20200424,000000,4.34037,4.36402,4.29208,4.33208,831285.8519260429,0
+IGR.US,D,20200427,000000,4.33208,4.44024,4.33208,4.41213,678133.35337101,0
+IGR.US,D,20200428,000000,4.44425,4.5323,4.42247,4.43624,784757.8849928557,0
+IGR.US,D,20200429,000000,4.46044,4.5643,4.46044,4.54028,669228.7260689579,0
+IGR.US,D,20200430,000000,4.54028,4.57231,4.46044,4.49236,968145.0742943556,0
+IGR.US,D,20200501,000000,4.42025,4.44425,4.34792,4.39612,752304.5582209631,0
+IGR.US,D,20200504,000000,4.34037,4.36402,4.26983,4.35611,762818.6367414396,0
+IGR.US,D,20200505,000000,4.38822,4.42825,4.37231,4.40422,706506.1088961448,0
+IGR.US,D,20200506,000000,4.41213,4.43624,4.34037,4.35611,643864.2905783067,0
+IGR.US,D,20200507,000000,4.38022,4.47635,4.38022,4.46044,833339.0303495667,0
+IGR.US,D,20200508,000000,4.50847,4.58031,4.49236,4.54028,679932.9733916286,0
+IGR.US,D,20200511,000000,4.50019,4.5483,4.49236,4.5483,443073.9698773702,0
+IGR.US,D,20200512,000000,4.5483,4.58842,4.32418,4.32418,619271.2742964858,0
+IGR.US,D,20200513,000000,4.30295,4.34792,4.14781,4.17991,898887.1007007174,0
+IGR.US,D,20200514,000000,4.09996,4.14781,4.01182,4.13188,800160.4835693652,0
+IGR.US,D,20200515,000000,4.08405,4.09996,4.04394,4.09187,388640.56765358715,0
+IGR.US,D,20200518,000000,4.23595,4.33618,4.23595,4.30827,868551.4163530874,0
+IGR.US,D,20200519,000000,4.29188,4.40506,4.28397,4.38887,861875.0946765783,0
+IGR.US,D,20200520,000000,4.40506,4.50196,4.40506,4.49406,712692.504167033,0
+IGR.US,D,20200521,000000,4.46175,4.47785,4.38096,4.39698,471451.0230025447,0
+IGR.US,D,20200522,000000,4.39698,4.43737,4.37286,4.42917,282346.9512355353,0
+IGR.US,D,20200526,000000,4.47785,4.61523,4.46175,4.59112,465230.2469312773,0
+IGR.US,D,20200527,000000,4.66363,4.71232,4.63125,4.68783,480799.37750968593,0
+IGR.US,D,20200528,000000,4.72832,4.80929,4.71045,4.77698,586598.7699220671,0
+IGR.US,D,20200529,000000,4.8011,4.84141,4.7567,4.81738,509936.0314435585,0
+IGR.US,D,20200601,000000,4.8255,4.99516,4.8255,4.97115,472232.1118115025,0
+IGR.US,D,20200602,000000,5.02745,5.04347,4.93057,4.96268,570843.7681415344,0
+IGR.US,D,20200603,000000,4.97115,5.12472,4.97115,5.10014,477219.4766686635,0
+IGR.US,D,20200604,000000,5.05966,5.07501,4.97897,4.98698,324229.21251546993,0
+IGR.US,D,20200605,000000,5.05966,5.20541,5.05966,5.12472,377324.9867239207,0
+IGR.US,D,20200608,000000,5.18914,5.29422,5.17293,5.2781,497995.14970670873,0
+IGR.US,D,20200609,000000,5.21342,5.2378,5.18914,5.22151,347349.22638041625,0
+IGR.US,D,20200610,000000,5.19722,5.22151,5.11243,5.17293,527558.340445501,0
+IGR.US,D,20200611,000000,4.99516,4.99516,4.77698,4.86596,811468.5436989291,0
+IGR.US,D,20200612,000000,4.97897,5.02745,4.91437,5.01135,449637.47955257376,0
+IGR.US,D,20200615,000000,4.89837,5.05185,4.84988,5.03545,636319.853691854,0
+IGR.US,D,20200616,000000,5.18105,5.21342,5.01135,5.05966,489692.18641158554,0
+IGR.US,D,20200617,000000,5.10833,5.14873,5.08422,5.10014,386571.2732298913,0
+IGR.US,D,20200618,000000,5.03501,5.08414,5.03501,5.05148,346612.187971955,0
+IGR.US,D,20200619,000000,5.07577,5.10842,4.99023,5.00242,178934.87565048385,0
+IGR.US,D,20200622,000000,4.99431,4.99431,4.92096,4.94536,426199.4432839733,0
+IGR.US,D,20200623,000000,4.95365,4.98613,4.91288,4.92096,358233.97290514334,0
+IGR.US,D,20200624,000000,4.8885,4.90953,4.74583,4.81506,588584.2611448197,0
+IGR.US,D,20200625,000000,4.7744,4.84764,4.758,4.84764,251319.3532799681,0
+IGR.US,D,20200626,000000,4.79049,4.84308,4.75009,4.7823,231543.94665334615,0
+IGR.US,D,20200629,000000,4.7744,4.82315,4.71724,4.79887,344484.8759475853,0
+IGR.US,D,20200630,000000,4.83955,4.87202,4.79887,4.86402,424383.70726319286,0
+IGR.US,D,20200701,000000,4.87202,5.00242,4.87202,4.98613,344175.44874405116,0
+IGR.US,D,20200702,000000,5.05939,5.09197,4.97003,4.97813,279893.0216074115,0
+IGR.US,D,20200706,000000,5.01061,5.05939,4.92917,4.95365,404528.7950356473,0
+IGR.US,D,20200707,000000,4.89659,4.92106,4.88022,4.88022,368319.3658207257,0
+IGR.US,D,20200708,000000,4.85582,4.92096,4.82315,4.89659,503661.535371667,0
+IGR.US,D,20200709,000000,4.89659,4.90087,4.758,4.76631,578387.1306279595,0
+IGR.US,D,20200710,000000,4.758,4.82315,4.758,4.7823,416126.943168561,0
+IGR.US,D,20200713,000000,4.79887,4.84764,4.73371,4.74152,434488.4393789796,0
+IGR.US,D,20200714,000000,4.67645,4.85582,4.66846,4.83955,512346.9850711931,0
+IGR.US,D,20200715,000000,4.88022,4.90078,4.82315,4.83955,417250.7655814449,0
+IGR.US,D,20200716,000000,4.80687,4.84764,4.80687,4.82315,401193.8573974403,0
+IGR.US,D,20200717,000000,4.82315,4.87677,4.80677,4.84781,412397.700725839,0
+IGR.US,D,20200720,000000,4.84781,4.85275,4.80677,4.82315,474275.620634919,0
+IGR.US,D,20200721,000000,4.83971,4.84781,4.77391,4.78202,373216.4810768382,0
+IGR.US,D,20200722,000000,4.76581,4.86439,4.74748,4.83971,453833.01160065207,0
+IGR.US,D,20200723,000000,4.83136,4.84781,4.78202,4.82315,365212.2009851142,0
+IGR.US,D,20200724,000000,4.83136,4.88069,4.82315,4.86439,729955.9635648573,0
+IGR.US,D,20200727,000000,4.88896,4.93839,4.83136,4.93009,721795.8954713689,0
+IGR.US,D,20200728,000000,4.92183,5.01218,4.89726,4.98753,380636.2875618632,0
+IGR.US,D,20200729,000000,5.01218,5.0698,5.004,5.03667,439791.67783974955,0
+IGR.US,D,20200730,000000,5.01218,5.03667,4.97124,5.03667,451627.26837537624,0
+IGR.US,D,20200731,000000,5.06144,5.06144,4.95477,5.004,943353.294010271,0
+IGR.US,D,20200803,000000,5.01218,5.01218,4.93839,4.95477,518074.6115368276,0
+IGR.US,D,20200804,000000,4.92183,5.004,4.91353,4.97124,549155.9294929884,0
+IGR.US,D,20200805,000000,4.98753,5.02877,4.97934,5.01218,640248.9345368774,0
+IGR.US,D,20200806,000000,5.01218,5.09429,5,5.08619,652519.6570774833,0
+IGR.US,D,20200807,000000,5.0698,5.16008,5.05529,5.15199,401486.0942007948,0
+IGR.US,D,20200810,000000,5.19295,5.22589,5.17656,5.20124,553415.9255418157,0
+IGR.US,D,20200811,000000,5.23381,5.26695,5.08619,5.10247,619598.966300227,0
+IGR.US,D,20200812,000000,5.12705,5.20124,5.12705,5.19295,272928.76072759787,0
+IGR.US,D,20200813,000000,5.19295,5.23381,5.1356,5.1356,375514.62270316726,0
+IGR.US,D,20200814,000000,5.11086,5.16818,5.11086,5.12705,294310.395372622,0
+IGR.US,D,20200817,000000,5.18484,5.20124,5.14353,5.20124,329491.62377579586,0
+IGR.US,D,20200818,000000,5.20941,5.2218,5.17656,5.17656,399922.84218286164,0
+IGR.US,D,20200819,000000,5.17656,5.23435,5.11038,5.11038,479934.4854997647,0
+IGR.US,D,20200820,000000,5.06052,5.1518,5.05249,5.12667,226757.49459851417,0
+IGR.US,D,20200821,000000,5.09363,5.12463,4.96956,5.06052,1124735.652888753,0
+IGR.US,D,20200824,000000,5.08543,5.09363,5.04384,5.06052,639824.5465320029,0
+IGR.US,D,20200825,000000,5.08543,5.10184,5.05249,5.10184,428240.803307385,0
+IGR.US,D,20200826,000000,5.10184,5.10184,4.99431,5.00252,599551.7364705127,0
+IGR.US,D,20200827,000000,5.00252,5.06898,5.00252,5.05249,683993.1310381545,0
+IGR.US,D,20200828,000000,5.06052,5.10184,5.03565,5.10184,536484.4557477826,0
+IGR.US,D,20200831,000000,5.16818,5.16818,5.09363,5.12667,685417.7854544726,0
+IGR.US,D,20200901,000000,5.11038,5.1518,5.09363,5.14333,568476.8649143964,0
+IGR.US,D,20200902,000000,5.14333,5.18494,5.10184,5.17656,440902.6074524735,0
+IGR.US,D,20200903,000000,5.1599,5.19731,5.0631,5.11038,489826.48641312047,0
+IGR.US,D,20200904,000000,5.11038,5.13525,5.02745,5.08543,365920.2305932233,0
+IGR.US,D,20200908,000000,5.03565,5.06898,4.99749,5.02745,449665.41395288816,0
+IGR.US,D,20200909,000000,5.07717,5.11308,5.06052,5.09363,379262.1299461166,0
+IGR.US,D,20200910,000000,5.11848,5.12667,5.03647,5.04384,300781.5066467724,0
+IGR.US,D,20200911,000000,5.04384,5.04384,4.99431,5.0109,387581.209241432,0
+IGR.US,D,20200914,000000,5.04384,5.11848,5.03565,5.11848,471126.5541988258,0
+IGR.US,D,20200915,000000,5.11848,5.20133,5.11848,5.16818,592024.4899842397,0
+IGR.US,D,20200916,000000,5.20951,5.21799,5.17656,5.19314,419296.42320488626,0
+IGR.US,D,20200917,000000,5.14333,5.18494,5.10184,5.1518,635431.3248816481,0
+IGR.US,D,20200918,000000,5.12648,5.12648,5.05974,5.07659,433402.2209665478,0
+IGR.US,D,20200921,000000,5.05166,5.05166,4.91791,4.93466,729336.0347577715,0
+IGR.US,D,20200922,000000,4.95133,5.0014,4.90116,4.993,527090.9764401474,0
+IGR.US,D,20200923,000000,4.993,5.00727,4.86784,4.88451,375655.3691047872,0
+IGR.US,D,20200924,000000,4.88451,4.93466,4.83442,4.90116,404566.3990360892,0
+IGR.US,D,20200925,000000,4.89269,4.91372,4.84269,4.90116,269086.7062835704,0
+IGR.US,D,20200928,000000,4.97635,5.01825,4.96808,4.96808,365640.8865900388,0
+IGR.US,D,20200929,000000,4.97635,5.0014,4.92628,4.95133,275565.33835782326,0
+IGR.US,D,20200930,000000,4.98475,5.06822,4.97635,4.993,511894.6626660142,0
+IGR.US,D,20201001,000000,4.97635,5.11821,4.97635,5.09317,454313.26840614545,0
+IGR.US,D,20201002,000000,5.05166,5.1518,5.05166,5.14324,294067.5809698315,0
+IGR.US,D,20201005,000000,5.16,5.20179,5.11011,5.20179,314184.64680037205,0
+IGR.US,D,20201006,000000,5.18513,5.20597,5.14324,5.14324,447845.3803320376,0
+IGR.US,D,20201007,000000,5.16,5.20597,5.1518,5.16838,526358.2356317462,0
+IGR.US,D,20201008,000000,5.18513,5.24359,5.17684,5.24359,275067.89115211,0
+IGR.US,D,20201009,000000,5.25206,5.25206,5.21007,5.21007,344358.0967461427,0
+IGR.US,D,20201012,000000,5.23512,5.25206,5.19331,5.21853,281494.9520257537,0
+IGR.US,D,20201013,000000,5.18513,5.20179,5.09317,5.11821,386768.9628321374,0
+IGR.US,D,20201014,000000,5.08507,5.13067,5.00979,5.02653,382016.89157770487,0
+IGR.US,D,20201015,000000,4.98475,5.04318,4.97635,5.02653,319334.24605939246,0
+IGR.US,D,20201016,000000,5.05166,5.05166,5.00979,5.02653,554226.0231511055,0
+IGR.US,D,20201019,000000,5.03482,5.0523,4.97589,4.97589,580903.3754568071,0
+IGR.US,D,20201020,000000,5.00121,5.02653,4.98437,5.00121,272684.8719247999,0
+IGR.US,D,20201021,000000,4.97589,5.00959,4.95905,4.95905,368662.09942465165,0
+IGR.US,D,20201022,000000,4.94221,4.99285,4.94221,4.98437,179035.8692516571,0
+IGR.US,D,20201023,000000,4.99285,5.01377,4.95905,4.95905,284014.4200546438,0
+IGR.US,D,20201026,000000,4.94221,4.94221,4.85805,4.91698,397575.2781559786,0
+IGR.US,D,20201027,000000,4.89166,4.90851,4.84978,4.84978,329356.24937422323,0
+IGR.US,D,20201028,000000,4.80753,4.82446,4.62231,4.68959,857233.6866233959,0
+IGR.US,D,20201029,000000,4.68959,4.74022,4.64753,4.73174,709722.862532999,0
+IGR.US,D,20201030,000000,4.74022,4.7621,4.68959,4.71482,562152.9464419307,0
+IGR.US,D,20201102,000000,4.76554,4.79067,4.73174,4.76554,307102.2019192056,0
+IGR.US,D,20201103,000000,4.79923,4.86664,4.79923,4.84131,398179.09096289217,0
+IGR.US,D,20201104,000000,4.86664,4.94221,4.84978,4.90031,338396.25107781764,0
+IGR.US,D,20201105,000000,4.95066,5.05185,4.94648,5.05185,470596.8749927583,0
+IGR.US,D,20201106,000000,5.05185,5.05185,4.96322,4.99285,309796.7971500746,0
+IGR.US,D,20201109,000000,5.18644,5.30435,5.14409,5.1696,1194463.1392878809,0
+IGR.US,D,20201110,000000,5.19461,5.2622,5.16102,5.22013,487533.7167868286,0
+IGR.US,D,20201111,000000,5.25391,5.36747,5.2486,5.32957,566285.0888892778,0
+IGR.US,D,20201112,000000,5.32957,5.37174,5.30435,5.31254,477272.1222692498,0
+IGR.US,D,20201113,000000,5.33804,5.40106,5.31254,5.39688,362300.5769517441,0
+IGR.US,D,20201116,000000,5.44733,5.48959,5.41381,5.47273,421029.43042475113,0
+IGR.US,D,20201117,000000,5.43913,5.5148,5.43913,5.50653,410540.06310452626,0
+IGR.US,D,20201118,000000,5.53156,5.59067,5.48959,5.48959,446391.7171153977,0
+IGR.US,D,20201119,000000,5.47265,5.55742,5.46397,5.54896,404696.4014375944,0
+IGR.US,D,20201120,000000,5.54038,5.55445,5.4811,5.48959,418398.22479459323,0
+IGR.US,D,20201123,000000,5.49795,5.55742,5.49795,5.54896,422962.2760468971,0
+IGR.US,D,20201124,000000,5.59141,5.71864,5.56756,5.64241,622312.9007313307,0
+IGR.US,D,20201125,000000,5.66782,5.69332,5.59996,5.6169,263654.5398213229,0
+IGR.US,D,20201127,000000,5.65936,5.66782,5.60834,5.63384,247104.4820316651,0
+IGR.US,D,20201130,000000,5.60834,5.68476,5.58722,5.64241,718483.5202333888,0
+IGR.US,D,20201201,000000,5.70171,5.7271,5.55742,5.64241,954756.9757409508,0
+IGR.US,D,20201202,000000,5.6169,5.66335,5.59996,5.6169,481334.4287158007,0
+IGR.US,D,20201203,000000,5.60834,5.68037,5.60834,5.66782,357755.8648996649,0
+IGR.US,D,20201204,000000,5.70171,5.78649,5.68895,5.76099,413209.94713515375,0
+IGR.US,D,20201207,000000,5.77792,5.8119,5.65061,5.6762,451342.5523721141,0
+IGR.US,D,20201208,000000,5.65936,5.7271,5.60834,5.7271,447399.50432694366,0
+IGR.US,D,20201209,000000,5.74414,5.74414,5.68476,5.71864,423337.2416511875,0
+IGR.US,D,20201210,000000,5.66782,5.75251,5.66782,5.68476,425729.9304786048,0
+IGR.US,D,20201211,000000,5.69332,5.71436,5.64241,5.69332,366221.0625966777,0
+IGR.US,D,20201214,000000,5.73566,5.77792,5.71295,5.74414,384479.4164058981,0
+IGR.US,D,20201215,000000,5.75251,5.79495,5.73566,5.77792,436275.1665994585,0
+IGR.US,D,20201216,000000,5.80353,5.84588,5.75251,5.8119,722111.7690749778,0
+IGR.US,D,20201217,000000,5.82894,5.85433,5.80353,5.80353,446269.2355139849,0
+IGR.US,D,20201218,000000,5.7864,5.83749,5.72653,5.74377,360526.7425314151,0
+IGR.US,D,20201221,000000,5.71798,5.71798,5.60684,5.65824,872959.6796035966,0
+IGR.US,D,20201222,000000,5.65824,5.74377,5.65824,5.70093,699568.7080166381,0
+IGR.US,D,20201223,000000,5.69247,5.7864,5.69247,5.70093,489632.0200108866,0
+IGR.US,D,20201224,000000,5.73512,5.76061,5.71798,5.74377,201864.7207132462,0
+IGR.US,D,20201228,000000,5.7864,5.82055,5.77773,5.81199,521800.63077952724,0
+IGR.US,D,20201229,000000,5.82912,5.86318,5.77773,5.77773,687703.0342806822,0
+IGR.US,D,20201230,000000,5.77773,5.86318,5.77773,5.85471,494439.96006597835,0
+IGR.US,D,20201231,000000,5.86318,5.92329,5.83758,5.8804,859076.2826445035,0
+IGR.US,D,20210104,000000,5.88876,5.88876,5.67527,5.72653,610087.302991249,0
+IGR.US,D,20210105,000000,5.70941,5.78052,5.70941,5.73512,389096.1132588187,0
+IGR.US,D,20210106,000000,5.71798,5.7864,5.70356,5.76061,420056.02401359443,0
+IGR.US,D,20210107,000000,5.7864,5.7864,5.69247,5.71798,459311.37726344133,0
+IGR.US,D,20210108,000000,5.72653,5.7864,5.70941,5.77773,923548.878583317,0
+IGR.US,D,20210111,000000,5.77773,5.81199,5.72653,5.79486,754601.6254472848,0
+IGR.US,D,20210112,000000,5.80353,5.84615,5.73512,5.80353,596924.8284404149,0
+IGR.US,D,20210113,000000,5.80353,5.88876,5.76936,5.88876,620258.6479077894,0
+IGR.US,D,20210114,000000,5.91446,5.96565,5.88876,5.96565,784646.1473915778,0
+IGR.US,D,20210115,000000,5.9315,5.94863,5.8804,5.94014,587904.165937025,0
+IGR.US,D,20210119,000000,5.96584,5.97488,5.91436,5.9314,523406.8587979395,0
+IGR.US,D,20210120,000000,5.95755,6.00046,5.93067,5.99199,423472.6160527298,0
+IGR.US,D,20210121,000000,6.00046,6.00046,5.94014,5.95755,399771.3517811573,0
+IGR.US,D,20210122,000000,5.95755,5.96584,5.9314,5.96584,399839.0389819184,0
+IGR.US,D,20210125,000000,5.98307,6.09513,5.9273,6.06944,601513.5908929907,0
+IGR.US,D,20210126,000000,6.06944,6.18968,6.06944,6.17256,789231.6866441213,0
+IGR.US,D,20210127,000000,6.164,6.18561,6.06944,6.12118,1188749.4800222015,0
+IGR.US,D,20210128,000000,6.13822,6.14668,6.06944,6.12118,512893.8546774401,0
+IGR.US,D,20210129,000000,6.14677,6.15553,6.02643,6.06051,677732.6021664102,0
+IGR.US,D,20210201,000000,6.10378,6.14677,6.07771,6.10378,485716.9063660205,0
+IGR.US,D,20210202,000000,6.11225,6.18968,6.08664,6.10378,420913.3952234233,0
+IGR.US,D,20210203,000000,6.09513,6.14677,6.05212,6.12957,563835.456861214,0
+IGR.US,D,20210204,000000,6.14677,6.1987,6.13822,6.17256,556389.8647758896,0
+IGR.US,D,20210205,000000,6.1987,6.1987,6.12118,6.15553,292325.97854988696,0
+IGR.US,D,20210208,000000,6.17256,6.19825,6.09513,6.11225,504985.1961868421,0
+IGR.US,D,20210209,000000,6.11225,6.25019,6.11225,6.22441,406325.1918562435,0
+IGR.US,D,20210210,000000,6.24155,6.31879,6.23715,6.25019,412784.4847302515,0
+IGR.US,D,20210211,000000,6.2674,6.30175,6.17256,6.21584,364401.028975817,0
+IGR.US,D,20210212,000000,6.24155,6.28463,6.207,6.24155,337865.49747173267,0
+IGR.US,D,20210216,000000,6.28463,6.30175,6.23287,6.28463,416128.0175685886,0
+IGR.US,D,20210217,000000,6.25875,6.31879,6.24155,6.31051,312482.797180854,0
+IGR.US,D,20210218,000000,6.31051,6.33628,6.22802,6.24972,349203.64080166625,0
+IGR.US,D,20210219,000000,6.25839,6.29319,6.24972,6.27578,253974.19571039052,0
+IGR.US,D,20210222,000000,6.27578,6.31051,6.24972,6.27578,310886.2387625692,0
+IGR.US,D,20210223,000000,6.24972,6.34502,6.24972,6.32781,445752.4491080571,0
+IGR.US,D,20210224,000000,6.33628,6.44901,6.33628,6.43168,317864.46684253,0
+IGR.US,D,20210225,000000,6.44043,6.44901,6.25839,6.31051,483795.8791440168,0
+IGR.US,D,20210226,000000,6.37975,6.41455,6.28443,6.32781,618536.3846880596,0
+IGR.US,D,20210301,000000,6.36244,6.41455,6.3537,6.37108,388292.46204960375,0
+IGR.US,D,20210302,000000,6.36244,6.39976,6.29319,6.32781,288433.4273052678,0
+IGR.US,D,20210303,000000,6.3537,6.36244,6.26713,6.31051,321432.5492834202,0
+IGR.US,D,20210304,000000,6.29319,6.3537,6.20625,6.24972,409055.2422875295,0
+IGR.US,D,20210305,000000,6.27578,6.30166,6.14565,6.24972,428524.4449106296,0
+IGR.US,D,20210308,000000,6.27578,6.29319,6.19788,6.24972,396579.30934457504,0
+IGR.US,D,20210309,000000,6.29319,6.34502,6.26713,6.32781,299279.4954295657,0
+IGR.US,D,20210310,000000,6.36244,6.39715,6.31051,6.36244,407273.88706711814,0
+IGR.US,D,20210311,000000,6.38849,6.4665,6.37975,6.45774,430298.27933095867,0
+IGR.US,D,20210312,000000,6.47496,6.53566,6.44901,6.5012,363529.6905658511,0
+IGR.US,D,20210315,000000,6.52718,6.61811,6.52718,6.59642,492876.70804807544,0
+IGR.US,D,20210316,000000,6.64836,6.67451,6.61373,6.63969,275894.10476159205,0
+IGR.US,D,20210317,000000,6.59642,6.66577,6.59642,6.64836,518633.2995432169,0
+IGR.US,D,20210318,000000,6.59606,6.63961,6.5874,6.5874,445611.7027064372,0
+IGR.US,D,20210319,000000,6.59606,6.67469,6.57018,6.63097,299964.96263740765,0
+IGR.US,D,20210322,000000,6.63097,6.70524,6.59606,6.61345,392500.8868978319,0
+IGR.US,D,20210323,000000,6.63097,6.67469,6.61345,6.6223,297181.1922055178,0
+IGR.US,D,20210324,000000,6.65711,6.67881,6.61626,6.6223,437504.2802135554,0
+IGR.US,D,20210325,000000,6.61345,6.64836,6.56516,6.63961,420828.5176224524,0
+IGR.US,D,20210326,000000,6.66586,6.70943,6.6223,6.70943,517237.65392723074,0
+IGR.US,D,20210329,000000,6.70943,6.83172,6.69759,6.74433,473051.87902088946,0
+IGR.US,D,20210330,000000,6.72692,6.77923,6.71835,6.77067,280594.6048154457,0
+IGR.US,D,20210331,000000,6.78825,6.82286,6.75317,6.81431,428602.87611153565,0
+IGR.US,D,20210401,000000,6.81431,6.83172,6.74433,6.83172,625461.9671674238,0
+IGR.US,D,20210405,000000,6.85805,6.90143,6.85805,6.85805,430441.17453260353,0
+IGR.US,D,20210406,000000,6.85805,6.89287,6.84048,6.88403,264908.3646357019,0
+IGR.US,D,20210407,000000,6.88403,6.96242,6.88403,6.91019,409797.652696038,0
+IGR.US,D,20210408,000000,6.94498,7.02141,6.94498,6.99731,389901.91326803836,0
+IGR.US,D,20210409,000000,7.0148,7.02384,6.92759,6.92759,444716.72749619675,0
+IGR.US,D,20210412,000000,6.97134,7.00177,6.89287,6.96242,448404.06833844713,0
+IGR.US,D,20210413,000000,6.96242,7.0148,6.95084,7.0148,292753.58975478384,0
+IGR.US,D,20210414,000000,7.02384,7.0846,7.02384,7.06701,265043.7390372341,0
+IGR.US,D,20210415,000000,7.1022,7.1022,7.0498,7.09344,482769.82713226374,0
+IGR.US,D,20210416,000000,7.1196,7.15441,7.1022,7.15441,383281.46039217827,0
+IGR.US,D,20210419,000000,7.11067,7.15004,7.10183,7.11067,386888.2212335178,0
+IGR.US,D,20210420,000000,7.11067,7.15441,7.05798,7.09307,347059.1383770968,0
+IGR.US,D,20210421,000000,7.09307,7.16316,7.09307,7.16316,223129.245756925,0
+IGR.US,D,20210422,000000,7.16316,7.18084,7.11941,7.13702,295888.6889906996,0
+IGR.US,D,20210423,000000,7.10183,7.11941,7.03154,7.09307,1683959.7848971444,0
+IGR.US,D,20210426,000000,7.07558,7.12826,7.05798,7.07558,799300.9635595215,0
+IGR.US,D,20210427,000000,7.07558,7.12378,7.06664,7.08415,405800.88465024345,0
+IGR.US,D,20210428,000000,7.10183,7.14557,7.07558,7.12826,1125792.8625009137,0
+IGR.US,D,20210429,000000,7.15441,7.33888,7.13702,7.29505,1187100.2760035223,0
+IGR.US,D,20210430,000000,7.30361,7.36245,7.22479,7.25093,696228.3983783737,0
+IGR.US,D,20210503,000000,7.18084,7.31273,7.17201,7.24236,594094.8588079732,0
+IGR.US,D,20210504,000000,7.24236,7.28601,7.18523,7.21604,410194.1063005881,0
+IGR.US,D,20210505,000000,7.26862,7.26862,7.0711,7.07558,311907.9931742825,0
+IGR.US,D,20210506,000000,7.05798,7.12826,7.05798,7.11067,329016.7389703397,0
+IGR.US,D,20210507,000000,7.11941,7.22479,7.11941,7.18084,250668.2668724953,0
+IGR.US,D,20210510,000000,7.19834,7.29505,7.19834,7.21604,359908.9625243342,0
+IGR.US,D,20210511,000000,7.15441,7.1896,7.10183,7.16316,333481.9454215155,0
+IGR.US,D,20210512,000000,7.12826,7.1896,6.92629,6.97012,688374.5342883669,0
+IGR.US,D,20210513,000000,6.98773,7.04914,6.94386,7.04039,393165.9405054519,0
+IGR.US,D,20210514,000000,7.05798,7.18084,7.04914,7.07558,434556.1265797508,0
+IGR.US,D,20210517,000000,7.07558,7.17201,7.05892,7.15441,323630.7717086137,0
+IGR.US,D,20210518,000000,7.16316,7.26862,7.16316,7.23344,393890.08611375315,0
+IGR.US,D,20210519,000000,7.2071,7.24246,7.13635,7.23344,499186.6593203839,0
+IGR.US,D,20210520,000000,7.23344,7.34829,7.23344,7.34829,364316.1513748461,0
+IGR.US,D,20210521,000000,7.3749,7.38356,7.28638,7.29541,239722.27954709213,0
+IGR.US,D,20210524,000000,7.33069,7.41902,7.33069,7.41902,197466.12706284426,0
+IGR.US,D,20210525,000000,7.44536,7.46312,7.41902,7.46312,175838.45481500734,0
+IGR.US,D,20210526,000000,7.48074,7.54263,7.46753,7.48966,427323.2656968774,0
+IGR.US,D,20210527,000000,7.51628,7.58674,7.51628,7.56033,403285.71422141336,0
+IGR.US,D,20210528,000000,7.61338,7.63523,7.54263,7.5956,432770.47375928954,0
+IGR.US,D,20210601,000000,7.63096,7.7015,7.62201,7.64855,404475.0750350434,0
+IGR.US,D,20210602,000000,7.684,7.71919,7.66624,7.71919,416447.11437224003,0
+IGR.US,D,20210603,000000,7.72803,7.76332,7.7015,7.73697,377827.8059296913,0
+IGR.US,D,20210604,000000,7.73697,7.81635,7.73697,7.78993,375742.3955057931,0
+IGR.US,D,20210607,000000,7.8076,7.92237,7.78993,7.83414,581642.5626652832,0
+IGR.US,D,20210608,000000,7.86067,7.95774,7.86067,7.9488,305387.45949956804,0
+IGR.US,D,20210609,000000,7.98418,8.0283,7.94015,8.00186,487730.3319890975,0
+IGR.US,D,20210610,000000,8.00186,8.02811,7.95774,7.99312,667270.0948465124,0
+IGR.US,D,20210611,000000,7.99312,8.00818,7.94015,7.97533,368059.36101773544,0
+IGR.US,D,20210614,000000,8.00186,8.04599,7.98865,8.0283,294731.56017744396,0
+IGR.US,D,20210615,000000,8.0283,8.03733,7.86067,7.89586,466636.63654736796,0
+IGR.US,D,20210616,000000,7.89586,7.94015,7.84289,7.86067,523479.91799876804,0
+IGR.US,D,20210617,000000,7.86941,7.90479,7.78993,7.87825,440096.80744326394,0
+IGR.US,D,20210618,000000,7.82503,7.84456,7.70058,7.70962,418684.0151978728,0
+IGR.US,D,20210621,000000,7.73615,7.87825,7.73615,7.86931,352582.62884039007,0
+IGR.US,D,20210622,000000,7.86057,7.87825,7.80724,7.816,322443.55969501875,0
+IGR.US,D,20210623,000000,7.82929,7.89586,7.80724,7.84279,321215.52048093936,0
+IGR.US,D,20210624,000000,7.86931,7.91372,7.80724,7.86057,530447.4020786141,0
+IGR.US,D,20210625,000000,7.86931,7.91372,7.85602,7.90489,330026.6749819106,0
+IGR.US,D,20210628,000000,7.89595,7.9315,7.86931,7.9315,277318.7591779101,0
+IGR.US,D,20210629,000000,7.91372,7.98483,7.84709,7.88718,453963.0140021472,0
+IGR.US,D,20210630,000000,7.86931,7.94043,7.82503,7.82503,643565.6073748772,0
+IGR.US,D,20210701,000000,7.86057,7.86931,7.816,7.85163,533035.6317082727,0
+IGR.US,D,20210702,000000,7.86931,7.91372,7.82503,7.85163,352836.1872432851,0
+IGR.US,D,20210706,000000,7.89595,7.90935,7.83386,7.90489,376608.36191570165,0
+IGR.US,D,20210707,000000,7.9315,7.97161,7.89595,7.94918,383437.24839395273,0
+IGR.US,D,20210708,000000,7.90489,7.95821,7.83478,7.94918,461800.7620919517,0
+IGR.US,D,20210709,000000,7.9759,8.01144,7.96705,7.99376,392031.374092433,0
+IGR.US,D,20210712,000000,8.00261,8.06478,7.99376,8.02915,446820.4027202919,0
+IGR.US,D,20210713,000000,8.02915,8.05594,7.98483,7.98483,465506.3677344294,0
+IGR.US,D,20210714,000000,8.02915,8.06478,8.01144,8.04701,514976.0419013261,0
+IGR.US,D,20210715,000000,8.04701,8.04701,8.02048,8.03817,300391.4994422971,0
+IGR.US,D,20210716,000000,8.06478,8.06478,7.92265,7.94043,331192.3989952762,0
+IGR.US,D,20210719,000000,7.87789,7.88692,7.69918,7.77066,506508.69540426804,0
+IGR.US,D,20210720,000000,7.7528,7.99405,7.74396,7.92255,377521.6019261695,0
+IGR.US,D,20210721,000000,7.95829,7.99405,7.94926,7.9761,401000.46539522393,0
+IGR.US,D,20210722,000000,7.95829,7.99405,7.92255,7.94926,273730.26313677774,0
+IGR.US,D,20210723,000000,7.9761,8.02093,7.95914,7.98512,251855.47888611048,0
+IGR.US,D,20210726,000000,7.96724,7.99405,7.94926,7.96724,297448.71780859027,0
+IGR.US,D,20210727,000000,7.95829,8.01181,7.92703,7.94926,269759.2806912827,0
+IGR.US,D,20210728,000000,7.98066,7.98512,7.90479,7.95829,257780.7949540213,0
+IGR.US,D,20210729,000000,7.9761,8.01181,7.94043,7.95829,264798.77583443886,0
+IGR.US,D,20210730,000000,7.9761,8.09225,7.96705,8.07428,372187.2058650325,0
+IGR.US,D,20210802,000000,8.1102,8.14584,8.07428,8.1102,446153.2003126571,0
+IGR.US,D,20210803,000000,8.11904,8.12788,8.04755,8.05641,264437.7774302956,0
+IGR.US,D,20210804,000000,8.05641,8.11904,8.04755,8.04755,345095.13515457365,0
+IGR.US,D,20210805,000000,8.05641,8.13701,8.04755,8.11904,286945.3832882184,0
+IGR.US,D,20210806,000000,8.12788,8.1638,8.11904,8.13691,330870.07899158227,0
+IGR.US,D,20210809,000000,8.1638,8.16818,8.12788,8.14584,344174.3743440438,0
+IGR.US,D,20210810,000000,8.12788,8.15925,8.1102,8.14584,299300.98342980526,0
+IGR.US,D,20210811,000000,8.14584,8.17257,8.12788,8.14584,282156.7824333513,0
+IGR.US,D,20210812,000000,8.15468,8.19964,8.12788,8.14584,320438.7292720415,0
+IGR.US,D,20210813,000000,8.17266,8.17266,8.12788,8.15468,267907.01507005765,0
+IGR.US,D,20210816,000000,8.1413,8.17266,8.1102,8.17266,421079.92722533265,0
+IGR.US,D,20210817,000000,8.1102,8.1638,8.07428,8.12788,303191.3858744096,0
+IGR.US,D,20210818,000000,8.11904,8.16735,8.03872,8.04755,276052.0415633915,0
+IGR.US,D,20210819,000000,8.02075,8.04309,7.95774,7.96677,361251.96253973397,0
+IGR.US,D,20210820,000000,7.95774,8.00558,7.93988,7.9757,403680.01902592834,0
+IGR.US,D,20210823,000000,7.98473,8.02075,7.91289,7.99376,428425.60010951164,0
+IGR.US,D,20210824,000000,8.01163,8.01163,7.92815,7.98473,642064.670557668,0
+IGR.US,D,20210825,000000,7.9757,8.07446,7.95774,8.03863,280119.7200100199,0
+IGR.US,D,20210826,000000,8.02959,8.07446,8.0027,8.02075,301414.32825402793,0
+IGR.US,D,20210827,000000,8.06561,8.16437,8.06561,8.16437,294855.1161788541,0
+IGR.US,D,20210830,000000,8.1734,8.21827,8.16437,8.21827,249689.48846130146,0
+IGR.US,D,20210831,000000,8.24516,8.31711,8.23623,8.27215,332232.4182071663,0
+IGR.US,D,20210901,000000,8.30807,8.3978,8.29905,8.3978,355942.27767887904,0
+IGR.US,D,20210902,000000,8.41577,8.46072,8.3978,8.44285,301831.19545881014,0
+IGR.US,D,20210903,000000,8.44285,8.47627,8.43382,8.46081,213763.70084960424,0
+IGR.US,D,20210907,000000,8.45178,8.45178,8.24516,8.26312,593525.4268014489,0
+IGR.US,D,20210908,000000,8.23623,8.27215,8.20031,8.26312,197928.11906815064,0
+IGR.US,D,20210909,000000,8.26312,8.29021,8.22729,8.23623,291279.5129378917,0
+IGR.US,D,20210910,000000,8.26312,8.27085,8.16437,8.22729,283785.5728520207,0
+IGR.US,D,20210913,000000,8.26312,8.29021,8.2004,8.22729,293638.8953649271,0
+IGR.US,D,20210914,000000,8.26312,8.27215,8.16437,8.20925,375494.20910293516,0
+IGR.US,D,20210915,000000,8.23623,8.281,8.19572,8.25419,234578.05228811895,0
+IGR.US,D,20210916,000000,8.26312,8.28016,8.1734,8.24516,347121.45357780054,0
+IGR.US,D,20210917,000000,8.21827,8.22729,8.08356,8.08356,227352.71220532784,0
+IGR.US,D,20210920,000000,7.98473,7.98473,7.70635,7.832,728899.8283527547,0
+IGR.US,D,20210921,000000,7.85909,7.96677,7.84103,7.85909,377087.54432119767,0
+IGR.US,D,20210922,000000,7.91289,7.9907,7.87704,7.94872,264372.2390295595,0
+IGR.US,D,20210923,000000,7.98473,8.06561,7.90833,7.93085,290917.4401337511,0
+IGR.US,D,20210924,000000,7.86793,7.88598,7.78258,7.80509,310511.2731582687,0
+IGR.US,D,20210927,000000,7.77801,7.832,7.67935,7.68828,304392.56508817186,0
+IGR.US,D,20210928,000000,7.65237,7.65237,7.47273,7.52671,771443.9200402971,0
+IGR.US,D,20210929,000000,7.53556,7.59858,7.51769,7.5446,361460.39614213514,0
+IGR.US,D,20210930,000000,7.59858,7.65237,7.49879,7.50865,444332.0922917991,0
+IGR.US,D,20211001,000000,7.51769,7.67043,7.49208,7.6613,340118.51429756783,0
+IGR.US,D,20211004,000000,7.65237,7.657,7.56255,7.59858,290089.07772425417,0
+IGR.US,D,20211005,000000,7.6344,7.6344,7.56255,7.61643,154806.00017398412,0
+IGR.US,D,20211006,000000,7.56255,7.59858,7.4639,7.59858,294040.7209695245,0
+IGR.US,D,20211007,000000,7.64343,7.73324,7.6344,7.64343,261239.28859365857,0
+IGR.US,D,20211008,000000,7.67043,7.69732,7.6344,7.6344,180281.0988659059,0
+IGR.US,D,20211011,000000,7.6613,7.72432,7.6613,7.69732,298718.65862314135,0
+IGR.US,D,20211012,000000,7.72432,7.82306,7.72432,7.79598,266723.02625648497,0
+IGR.US,D,20211013,000000,7.84103,7.89483,7.82306,7.89483,376467.6155140918,0
+IGR.US,D,20211014,000000,7.95774,8.04755,7.93085,7.99376,479342.4910929733,0
+IGR.US,D,20211015,000000,8.02959,8.09251,8.02959,8.04755,215319.4320674349,0
+IGR.US,D,20211018,000000,8.01163,8.11057,8.00642,8.11057,236397.0115089621,0
+IGR.US,D,20211019,000000,8.14659,8.14659,8.07428,8.07428,225658.3833859123,0
+IGR.US,D,20211020,000000,8.09243,8.16465,8.03826,8.11057,342422.0279239441,0
+IGR.US,D,20211021,000000,8.11952,8.13764,8.09699,8.11057,212399.21283396494,0
+IGR.US,D,20211022,000000,8.12845,8.17377,8.11952,8.13764,132786.17192165717,0
+IGR.US,D,20211025,000000,8.16465,8.1827,8.13764,8.1827,133424.36552896004,0
+IGR.US,D,20211026,000000,8.20084,8.23677,8.19621,8.22794,188668.93976204027,0
+IGR.US,D,20211027,000000,8.20084,8.24589,8.1827,8.1827,240507.6659560797,0
+IGR.US,D,20211028,000000,8.1827,8.26396,8.1827,8.26396,229573.49703076837,0
+IGR.US,D,20211029,000000,8.27308,8.30919,8.24143,8.27308,298639.1530222278,0
+IGR.US,D,20211101,000000,8.24143,8.26396,8.20532,8.2189,311721.0475721309,0
+IGR.US,D,20211102,000000,8.22794,8.27308,8.22012,8.26396,231340.88505103262,0
+IGR.US,D,20211103,000000,8.25492,8.34521,8.25492,8.33627,201398.4311079101,0
+IGR.US,D,20211104,000000,8.35443,8.41754,8.33627,8.34521,291420.2593395015,0
+IGR.US,D,20211105,000000,8.35443,8.48984,8.35443,8.38143,197238.35426024869,0
+IGR.US,D,20211108,000000,8.39045,8.42667,8.35443,8.42667,233411.25387475605,0
+IGR.US,D,20211109,000000,8.41754,8.45376,8.39045,8.43559,240053.1947508657,0
+IGR.US,D,20211110,000000,8.43559,8.49114,8.40861,8.43559,343120.3879319459,0
+IGR.US,D,20211111,000000,8.46259,8.47275,8.39948,8.41754,186636.17493872845,0
+IGR.US,D,20211112,000000,8.46259,8.4988,8.42667,8.47181,216560.3640816439,0
+IGR.US,D,20211115,000000,8.48075,8.48075,8.41754,8.44453,195711.63184273985,0
+IGR.US,D,20211116,000000,8.46259,8.47181,8.34979,8.36327,459579.97726652125,0
+IGR.US,D,20211117,000000,8.34979,8.38143,8.23686,8.33627,374250.05388868373,0
+IGR.US,D,20211118,000000,8.38172,8.39985,8.31813,8.35453,166901.5955125808,0
+IGR.US,D,20211119,000000,8.37259,8.37259,8.28174,8.29997,206948.7815715103,0
+IGR.US,D,20211122,000000,8.33627,8.38172,8.30899,8.31813,175090.67240644147,0
+IGR.US,D,20211123,000000,8.30899,8.33348,8.25448,8.29997,176599.13002371287,0
+IGR.US,D,20211124,000000,8.29997,8.43614,8.29085,8.43614,139308.85439639652,0
+IGR.US,D,20211126,000000,8.30899,8.32259,8.17283,8.19098,210164.46080835714,0
+IGR.US,D,20211129,000000,8.25448,8.29719,8.20124,8.29085,166885.47951240872,0
+IGR.US,D,20211130,000000,8.29085,8.29085,8.14556,8.20011,489627.7224108367,0
+IGR.US,D,20211201,000000,8.26359,8.37259,8.0714,8.08211,316891.06043138343,0
+IGR.US,D,20211202,000000,8.07297,8.24097,8.07297,8.20011,380185.0395567119,0
+IGR.US,D,20211203,000000,8.23633,8.24545,7.98213,8.09103,530676.2492812271,0
+IGR.US,D,20211206,000000,8.12733,8.30899,8.12733,8.29997,241296.2755651097,0
+IGR.US,D,20211207,000000,8.39074,8.51788,8.35898,8.49972,363588.7825665224,0
+IGR.US,D,20211208,000000,8.53611,8.5724,8.48157,8.50885,188586.21096109436,0
+IGR.US,D,20211209,000000,8.47255,8.51788,8.41799,8.44517,187104.61334410973,0
+IGR.US,D,20211210,000000,8.43614,8.48157,8.40897,8.45439,202532.99752090866,0
+IGR.US,D,20211213,000000,8.47255,8.49925,8.35453,8.36347,210291.2400097996,0
+IGR.US,D,20211214,000000,8.34987,8.40897,8.30899,8.39985,230955.17544659725,0
+IGR.US,D,20211215,000000,8.39985,8.4907,8.36347,8.48157,264221.8230278222,0
+IGR.US,D,20211216,000000,8.53611,8.54515,8.45439,8.49972,243634.1699918956,0
+IGR.US,D,20211217,000000,8.4906,8.53628,8.43577,8.48147,285732.38567433396,0
+IGR.US,D,20211220,000000,8.36272,8.43577,8.31721,8.35368,210154.7912082498,0
+IGR.US,D,20211221,000000,8.39017,8.39929,8.28983,8.32623,323945.57091222535,0
+IGR.US,D,20211222,000000,8.33535,8.43577,8.30798,8.39017,350877.5560208396,0
+IGR.US,D,20211223,000000,8.43577,8.50895,8.42676,8.48147,205436.0263541789,0
+IGR.US,D,20211227,000000,8.4906,8.58181,8.4906,8.57279,251063.64607702784,0
+IGR.US,D,20211228,000000,8.60016,8.66401,8.59559,8.64585,259015.28056816547,0
+IGR.US,D,20211229,000000,8.61838,8.746,8.61838,8.71881,258057.990157191,0
+IGR.US,D,20211230,000000,8.746,8.81972,8.746,8.81972,332881.35581461416,0
+IGR.US,D,20211231,000000,8.84772,8.97525,8.83823,8.93802,380780.2571635155,0
+IGR.US,D,20220103,000000,8.99293,9.02831,8.77355,8.92871,338862.54068316385,0
+IGR.US,D,20220104,000000,8.93802,8.96593,8.86448,8.9194,244644.1060034665,0
+IGR.US,D,20220105,000000,8.92871,8.92871,8.51798,8.52707,467496.1565572319,0
+IGR.US,D,20220106,000000,8.52707,8.59559,8.43577,8.59103,644058.7569805203,0
+IGR.US,D,20220107,000000,8.62759,8.62759,8.5133,8.59103,265318.78544040915,0
+IGR.US,D,20220110,000000,8.57279,8.58181,8.37192,8.47235,372533.1626690111,0
+IGR.US,D,20220111,000000,8.47235,8.49972,8.4006,8.45411,307375.0995223456,0
+IGR.US,D,20220112,000000,8.46314,8.64585,8.46314,8.62759,512567.2370737164,0
+IGR.US,D,20220113,000000,8.66401,8.71426,8.59103,8.59103,255268.84772523367,0
+IGR.US,D,20220114,000000,8.57279,8.60926,8.41754,8.55444,327800.51815639256,0
+IGR.US,D,20220118,000000,8.49972,8.54531,8.39929,8.43577,257706.661353155,0
+IGR.US,D,20220119,000000,8.45877,8.50001,8.32101,8.3348,298236.25301760284,0
+IGR.US,D,20220120,000000,8.35322,8.41847,8.17879,8.18801,330029.89818194305,0
+IGR.US,D,20220121,000000,8.14203,8.21547,7.69229,7.75652,875315.8388305997,0
+IGR.US,D,20220124,000000,7.66474,7.89417,7.31133,7.88506,1045907.9983854733,0
+IGR.US,D,20220125,000000,7.8024,7.98595,7.71985,7.94015,523824.8004027089,0
+IGR.US,D,20220126,000000,8.01359,8.17879,7.72896,7.79328,559795.7128149304,0
+IGR.US,D,20220127,000000,7.85749,8.06869,7.73362,7.79328,376538.52591490553,0
+IGR.US,D,20220128,000000,7.77495,7.84838,7.67386,7.84838,501188.26654331863,0
+IGR.US,D,20220131,000000,7.88506,7.98604,7.82995,7.98604,523233.88039595523,0
+IGR.US,D,20220201,000000,8.02271,8.04115,7.89417,7.95848,405532.2846471635,0
+IGR.US,D,20220202,000000,7.95848,8.06869,7.95848,8.05947,400749.0557923437,0
+IGR.US,D,20220203,000000,8.00437,8.05947,7.88506,7.88506,398888.1949710289,0
+IGR.US,D,20220204,000000,7.85749,7.90348,7.76574,7.81162,455170.6396159844,0
+IGR.US,D,20220207,000000,7.84838,7.90348,7.79328,7.84838,251562.16768275862,0
+IGR.US,D,20220208,000000,7.87594,7.87594,7.79328,7.8024,203425.82393115445,0
+IGR.US,D,20220209,000000,7.85749,8.04115,7.85749,8.04115,549583.5406978955,0
+IGR.US,D,20220210,000000,7.97683,8.0779,7.91725,7.96771,533711.4293160174,0
+IGR.US,D,20220211,000000,8.00437,8.03193,7.78407,7.84838,319219.285258062,0
+IGR.US,D,20220214,000000,7.85749,7.85749,7.61431,7.65563,327073.14934806887,0
+IGR.US,D,20220215,000000,7.71985,7.74274,7.64184,7.68318,213188.8968430125,0
+IGR.US,D,20220216,000000,7.66474,7.90348,7.57298,7.86661,417250.7655814449,0
+IGR.US,D,20220217,000000,7.82084,7.85508,7.70058,7.71074,219962.98892065234,0
+IGR.US,D,20220218,000000,7.6464,7.77495,7.58208,7.69229,234017.21548169455,0
+IGR.US,D,20220222,000000,7.65563,7.72896,7.21501,7.41688,642846.8337666534,0
+IGR.US,D,20220223,000000,7.42609,7.50865,7.30677,7.32512,363037.61536020535,0
+IGR.US,D,20220224,000000,7.09103,7.41688,7.03135,7.39854,547533.5854744042,0
+IGR.US,D,20220225,000000,7.40776,7.55463,7.40776,7.54542,562017.5720403783,0
+IGR.US,D,20220228,000000,7.49043,7.60052,7.45261,7.5362,442606.60587200645,0
+IGR.US,D,20220301,000000,7.55463,7.60843,7.45132,7.54542,381895.4843762894,0
+IGR.US,D,20220302,000000,7.56375,7.58674,7.49488,7.52708,812611.7053120579,0
+IGR.US,D,20220303,000000,7.54542,7.56841,7.4542,7.52708,395460.8589317485,0
+IGR.US,D,20220304,000000,7.51789,7.56375,7.44444,7.55463,352808.25284298084,0
+IGR.US,D,20220307,000000,7.52708,7.53165,7.36187,7.37101,324466.6549182031,0
+IGR.US,D,20220308,000000,7.41688,7.49488,7.3159,7.40776,467034.16455193557,0
+IGR.US,D,20220309,000000,7.51789,7.58208,7.47198,7.5362,269427.29108748154,0
+IGR.US,D,20220310,000000,7.49954,7.52708,7.41688,7.49954,211068.0312187176,0
+IGR.US,D,20220311,000000,7.58208,7.60052,7.46287,7.48109,225429.536183279,0
+IGR.US,D,20220314,000000,7.52708,7.5913,7.39902,7.43532,410449.81350350817,0
+IGR.US,D,20220315,000000,7.50865,7.55453,7.38933,7.45356,351361.03602638555,0
+IGR.US,D,20220316,000000,7.50865,7.62808,7.43532,7.5913,322001.98128994444,0
+IGR.US,D,20220317,000000,7.62808,7.76574,7.5913,7.75652,504649.9833829883,0
+IGR.US,D,20220318,000000,7.77504,7.91372,7.77504,7.9045,228110.16421401108,0
+IGR.US,D,20220321,000000,7.95068,7.97841,7.83973,7.86746,316116.4180225106,0
+IGR.US,D,20220322,000000,7.92295,8.00614,7.87677,7.98761,580314.6042500581,0
+IGR.US,D,20220323,000000,7.98761,7.99693,7.87677,7.99693,537157.030155505,0
+IGR.US,D,20220324,000000,7.98761,8.02001,7.94145,7.98761,239410.7035435129,0
+IGR.US,D,20220325,000000,8.00614,8.10787,7.98771,8.08936,481972.62232313387,0
+IGR.US,D,20220328,000000,8.11708,8.20031,8.07083,8.18178,347627.4959836035,0
+IGR.US,D,20220329,000000,8.29273,8.44071,8.22804,8.44071,370784.0394489641,0
+IGR.US,D,20220330,000000,8.47766,8.47766,8.34829,8.44071,311114.0115651749,0
+IGR.US,D,20220331,000000,8.49618,8.55156,8.33898,8.3575,495992.46808377665,0
+IGR.US,D,20220401,000000,8.38523,8.48688,8.32512,8.48688,369692.4490364648,0
+IGR.US,D,20220404,000000,8.49618,8.5146,8.37593,8.42219,259982.24057923714,0
+IGR.US,D,20220405,000000,8.44071,8.49618,8.32046,8.3575,364063.66737195844,0
+IGR.US,D,20220406,000000,8.31124,8.33431,8.22804,8.29273,345447.5383586069,0
+IGR.US,D,20220407,000000,8.24657,8.24657,8.08013,8.19108,292357.13615023374,0
+IGR.US,D,20220408,000000,8.16335,8.25577,8.11708,8.25577,199750.3014890161,0
+IGR.US,D,20220411,000000,8.22804,8.32512,8.20031,8.2188,268491.4886767567,0
+IGR.US,D,20220412,000000,8.25577,8.30202,8.2188,8.26498,279446.0712022698,0
+IGR.US,D,20220413,000000,8.25577,8.27429,8.17257,8.2188,370464.94264530257,0
+IGR.US,D,20220414,000000,8.25577,8.32977,8.19332,8.24657,316711.63562933437,0
+IGR.US,D,20220418,000000,8.25577,8.26043,8.19108,8.25577,322327.52449368086,0
+IGR.US,D,20220419,000000,8.25577,8.32558,8.23064,8.29299,515348.8587055814,0
+IGR.US,D,20220420,000000,8.34885,8.47914,8.32092,8.47914,290907.77053364384,0
+IGR.US,D,20220421,000000,8.50708,8.51637,8.35815,8.39539,361052.1241374528,0
+IGR.US,D,20220422,000000,8.37676,8.37676,8.20925,8.20925,295198.92418280774,0
+IGR.US,D,20220425,000000,8.19063,8.22784,7.96724,8.09754,402709.8358148041,0
+IGR.US,D,20220426,000000,8.04169,8.08824,7.88346,7.89278,331240.7469958126,0
+IGR.US,D,20220427,000000,7.91139,8.03238,7.88814,7.94863,226521.12659578843,0
+IGR.US,D,20220428,000000,8.04169,8.06962,7.9207,8.06962,202305.22471829288,0
+IGR.US,D,20220429,000000,8.06032,8.16269,7.85089,7.85555,478075.7734784647,0
+IGR.US,D,20220502,000000,7.85555,7.97653,7.61821,7.75317,359640.36252126435,0
+IGR.US,D,20220503,000000,7.75317,7.93931,7.68801,7.93002,424560.9832652169,0
+IGR.US,D,20220504,000000,7.97653,8.12548,7.82297,8.11614,499051.2849188315,0
+IGR.US,D,20220505,000000,8.10685,8.11614,7.71593,7.78108,465997.36854004755,0
+IGR.US,D,20220506,000000,7.78108,7.8103,7.59493,7.65079,730325.5571690903,0
+IGR.US,D,20220509,000000,7.58564,7.58564,7.22429,7.25057,671293.7228926342,0
+IGR.US,D,20220510,000000,7.2971,7.35295,6.99925,7.09233,546535.4678629857,0
+IGR.US,D,20220511,000000,7.12026,7.32503,7.0737,7.12956,536592.9701490281,0
+IGR.US,D,20220512,000000,7.09233,7.16437,6.94342,6.97134,941732.0243916739,0
+IGR.US,D,20220513,000000,7.0551,7.25987,7.03648,7.24124,303998.26028362656,0
+IGR.US,D,20220516,000000,7.26917,7.34352,7.21332,7.3064,241938.76677248272,0
+IGR.US,D,20220517,000000,7.37156,7.44983,7.2878,7.42741,276188.49036497157,0
+IGR.US,D,20220518,000000,7.41809,7.41809,7.22449,7.23194,230525.41544168547,0
+IGR.US,D,20220519,000000,7.19442,7.26008,7.16159,7.2038,219155.69552975902,0
+IGR.US,D,20220520,000000,7.24132,7.24132,6.98741,7.09125,293926.86359653296,0
+IGR.US,D,20220523,000000,7.18505,7.18505,7.06798,7.11001,290629.4055109778,0
+IGR.US,D,20220524,000000,7.10062,7.13439,6.99276,7.10062,361955.99321095925,0
+IGR.US,D,20220525,000000,7.11001,7.2554,7.11001,7.23194,253560.98726499645,0
+IGR.US,D,20220526,000000,7.24132,7.37264,7.24132,7.3445,228646.14877180362,0
+IGR.US,D,20220527,000000,7.38201,7.54149,7.38201,7.52271,256395.75643716205,0
+IGR.US,D,20220531,000000,7.5321,7.61652,7.43831,7.45707,506318.1325007308,0
+IGR.US,D,20220601,000000,7.50397,7.50397,7.2976,7.35388,486154.91724949796,0
+IGR.US,D,20220602,000000,7.33513,7.4758,7.31195,7.45707,199648.1339230756,0
+IGR.US,D,20220603,000000,7.38201,7.41955,7.33513,7.33513,304221.15886783967,0
+IGR.US,D,20220606,000000,7.3914,7.43831,7.3445,7.35388,307107.10100737505,0
+IGR.US,D,20220607,000000,7.35388,7.44768,7.30699,7.40079,470819.01858776895,0
+IGR.US,D,20220608,000000,7.3914,7.3914,7.26945,7.26945,263364.87493224273,0
+IGR.US,D,20220609,000000,7.24132,7.24132,7.08187,7.08187,262642.05676799204,0
+IGR.US,D,20220610,000000,7.02559,7.03495,6.8802,6.9224,323392.89787609776,0
+IGR.US,D,20220613,000000,6.81922,6.81988,6.53314,6.56597,479170.8733055712,0
+IGR.US,D,20220614,000000,6.58472,6.65976,6.45809,6.63161,646994.7520356566,0
+IGR.US,D,20220615,000000,6.70667,6.80047,6.58472,6.66915,544146.6825330225,0
+IGR.US,D,20220616,000000,6.55659,6.55659,6.33147,6.35021,426239.9012752566,0
+IGR.US,D,20220617,000000,6.3597,6.48273,6.35021,6.407,386389.1497691575,0
+IGR.US,D,20220621,000000,6.5253,6.60574,6.48273,6.55842,328238.25476148824,0
+IGR.US,D,20220622,000000,6.52058,6.66121,6.44488,6.55842,254865.1877210262,0
+IGR.US,D,20220623,000000,6.60574,6.65307,6.57736,6.65307,202911.57433019156,0
+IGR.US,D,20220624,000000,6.73825,6.82815,6.7335,6.82342,215540.71497547164,0
+IGR.US,D,20220627,000000,6.84235,6.91806,6.73825,6.86128,283161.3521571006,0
+IGR.US,D,20220628,000000,6.94645,7.06475,6.79502,6.84235,427966.41098991537,0
+IGR.US,D,20220629,000000,6.83288,6.8518,6.70039,6.8518,238636.0234664299,0
+IGR.US,D,20220630,000000,6.83288,6.96538,6.73825,6.87073,488382.77433289605,0
+IGR.US,D,20220701,000000,6.86128,6.95591,6.83761,6.94645,240844.43243135084,0
+IGR.US,D,20220705,000000,6.8518,6.88021,6.67672,6.84235,451740.09199544915,0
+IGR.US,D,20220706,000000,6.78555,6.92431,6.72878,6.7761,451601.6701895091,0
+IGR.US,D,20220707,000000,6.84235,6.88966,6.7903,6.84235,248399.5157323633,0
+IGR.US,D,20220708,000000,6.84235,6.8518,6.72878,6.76664,330636.86162768706,0
+IGR.US,D,20220711,000000,6.74771,6.79502,6.70512,6.76664,163033.41436090716,0
+IGR.US,D,20220712,000000,6.7761,6.87548,6.64361,6.68145,385227.8859163167,0
+IGR.US,D,20220713,000000,6.65307,6.67484,6.5537,6.62468,448633.5262744832,0
+IGR.US,D,20220714,000000,6.53004,6.62468,6.48273,6.62468,344468.47567108093,0
+IGR.US,D,20220715,000000,6.68145,6.8045,6.62468,6.8045,194876.76965594344,0
+IGR.US,D,20220718,000000,6.86128,6.87612,6.75707,6.75717,218564.86160590168,0
+IGR.US,D,20220719,000000,6.79535,6.93851,6.79535,6.93851,354354.5487871655,0
+IGR.US,D,20220720,000000,6.93851,6.98451,6.89078,6.89078,209268.02015117512,0
+IGR.US,D,20220721,000000,6.91941,7.01486,6.86216,7.01486,205455.16491285217,0
+IGR.US,D,20220722,000000,7.0435,7.10076,7.00532,7.05302,268053.4675670405,0
+IGR.US,D,20220725,000000,7.07213,7.1102,7.06259,7.07213,172699.6055667092,0
+IGR.US,D,20220726,000000,7.07213,7.10076,7.01486,7.05302,203231.78518882155,0
+IGR.US,D,20220727,000000,7.1103,7.17234,7.05302,7.14847,330111.11803574587,0
+IGR.US,D,20220728,000000,7.17712,7.32981,7.15804,7.32981,268055.5631181324,0
+IGR.US,D,20220729,000000,7.39662,7.64478,7.39662,7.58751,471356.50149349106,0
+IGR.US,D,20220801,000000,7.55887,7.68294,7.54513,7.61614,295539.7636558117,0
+IGR.US,D,20220802,000000,7.58751,7.60659,7.48253,7.48253,351253.1331495056,0
+IGR.US,D,20220803,000000,7.51115,7.61614,7.51115,7.57796,251577.1969919688,0
+IGR.US,D,20220804,000000,7.58751,7.58751,7.51115,7.55887,208814.33333660118,0
+IGR.US,D,20220805,000000,7.49206,7.56841,7.43479,7.56841,169957.576943822,0
+IGR.US,D,20220808,000000,7.56841,7.64954,7.56841,7.57796,380905.1813068767,0
+IGR.US,D,20220809,000000,7.57796,7.65431,7.55887,7.62568,309260.38452579797,0
+IGR.US,D,20220810,000000,7.73066,7.78793,7.70202,7.76883,329883.7507407011,0
+IGR.US,D,20220811,000000,7.81656,7.91201,7.7259,7.73066,421852.2499284329,0
+IGR.US,D,20220812,000000,7.77839,7.82133,7.74021,7.81656,150806.3353812578,0
+IGR.US,D,20220815,000000,7.8261,7.94064,7.78793,7.90245,197704.7691453606,0
+IGR.US,D,20220816,000000,7.88336,7.92154,7.85474,7.86427,173642.60356465133,0
+IGR.US,D,20220817,000000,7.79747,7.8261,7.69249,7.71158,291044.80653230386,0
+IGR.US,D,20220818,000000,7.71158,7.75003,7.62504,7.64427,258214.12893007824,0
+IGR.US,D,20220819,000000,7.52888,7.57696,7.44235,7.46157,269598.95465142117,0
+IGR.US,D,20220822,000000,7.41349,7.43272,7.25965,7.27889,242959.48165862347,0
+IGR.US,D,20220823,000000,7.25965,7.27889,7.22118,7.24041,268178.32142447523,0
+IGR.US,D,20220824,000000,7.24041,7.36542,7.22118,7.30772,230606.42055347605,0
+IGR.US,D,20220825,000000,7.34619,7.43272,7.30869,7.40388,80392.6567174047,0
+IGR.US,D,20220826,000000,7.43272,7.43272,7.25004,7.25004,174319.8089073242,0
+IGR.US,D,20220829,000000,7.23081,7.28849,7.18273,7.22118,203834.86819038136,0
+IGR.US,D,20220830,000000,7.25965,7.26926,7.12503,7.14427,198316.65449919485,0
+IGR.US,D,20220831,000000,7.20196,7.34619,7.09619,7.13465,382842.9747456167,0
+IGR.US,D,20220901,000000,7.07696,7.09619,6.97129,7.09619,227252.43654403728,0
+IGR.US,D,20220902,000000,7.14427,7.15388,6.97119,6.98081,213770.98081864294,0
+IGR.US,D,20220906,000000,7.00965,7.09138,6.97359,6.99042,310787.95827741444,0
+IGR.US,D,20220907,000000,6.98081,7.05773,6.84619,7.00003,583523.5379745527,0
+IGR.US,D,20220908,000000,6.97119,7.01446,6.90869,6.92311,313106.1072253321,0
+IGR.US,D,20220909,000000,6.95195,7.05773,6.95195,7.02889,182164.49150675815,0
+IGR.US,D,20220912,000000,7.07696,7.25004,7.07696,7.21157,858165.4285831173,0
+IGR.US,D,20220913,000000,7.14427,7.14427,7.03849,7.05773,503548.9592639088,0
+IGR.US,D,20220914,000000,7.06254,7.08657,6.95195,7.00965,606073.7504634495,0
+IGR.US,D,20220915,000000,7.01446,7.01446,6.82695,6.86542,578251.8031082518,0
+IGR.US,D,20220916,000000,6.81734,6.8558,6.68272,6.8558,500908.4118530792,0
+IGR.US,D,20220919,000000,6.81701,6.81701,6.69096,6.76853,526411.5641142527,0
+IGR.US,D,20220920,000000,6.70065,6.70065,6.5261,6.56489,451596.9229877475,0
+IGR.US,D,20220921,000000,6.59398,6.61338,6.36125,6.37094,583061.8852208711,0
+IGR.US,D,20220922,000000,6.35156,6.35156,6.14792,6.14792,408851.88694686856,0
+IGR.US,D,20220923,000000,6.05094,6.06065,5.83761,5.8764,684432.0733459063,0
+IGR.US,D,20220926,000000,5.81821,5.83538,5.59519,5.59519,829831.1954580382,0
+IGR.US,D,20220927,000000,5.64368,5.75004,5.44488,5.44973,488634.02719542326,0
+IGR.US,D,20220928,000000,5.50791,5.75994,5.47397,5.65337,652495.4986498869,0
+IGR.US,D,20220929,000000,5.5564,5.57579,5.39155,5.42063,402174.5863831805,0
+IGR.US,D,20220930,000000,5.47882,5.68731,5.45943,5.59519,649919.4528107977,0
+IGR.US,D,20221003,000000,5.67277,5.84731,5.59529,5.73095,448353.6627139455,0
+IGR.US,D,20221004,000000,5.86671,5.96367,5.76003,5.85701,511005.82000291534,0
+IGR.US,D,20221005,000000,5.80852,5.85701,5.62427,5.80852,416598.5868440622,0
+IGR.US,D,20221006,000000,5.77943,5.78767,5.5467,5.58549,523773.6436753492,0
+IGR.US,D,20221007,000000,5.49822,5.67277,5.43034,5.5661,627847.7518124193,0
+IGR.US,D,20221010,000000,5.58549,5.60003,5.43354,5.47882,446959.42173138435,0
+IGR.US,D,20221011,000000,5.43034,5.50277,5.34306,5.45943,526072.2850585881,0
+IGR.US,D,20221012,000000,5.43034,5.43034,5.28489,5.31398,546460.9969419185,0
+IGR.US,D,20221013,000000,5.11033,5.37216,4.97458,5.29458,734638.1548814949,0
+IGR.US,D,20221014,000000,5.39155,5.43034,5.15883,5.17821,425816.8709736052,0
+IGR.US,D,20221017,000000,5.27519,5.40609,5.27519,5.37216,443872.9104438069,0
+IGR.US,D,20221018,000000,5.46912,5.52731,5.37216,5.41094,477328.5065653605,0
+IGR.US,D,20221019,000000,5.36193,5.38153,5.2051,5.2345,458480.9823027194,0
+IGR.US,D,20221020,000000,5.2149,5.30802,5.16099,5.2149,437986.07453329,0
+IGR.US,D,20221021,000000,5.2345,5.2443,5.09726,5.2443,500374.65489900747,0
+IGR.US,D,20221024,000000,5.2443,5.26391,5.13647,5.19529,481946.5805362952,0
+IGR.US,D,20221025,000000,5.2345,5.52858,5.2345,5.51877,744456.8665921168,0
+IGR.US,D,20221026,000000,5.53838,5.56778,5.41094,5.42074,785185.5225297398,0
+IGR.US,D,20221027,000000,5.42074,5.57759,5.42074,5.46976,235684.2982656229,0
+IGR.US,D,20221028,000000,5.50897,5.70501,5.46976,5.69521,502122.1798870203,0
+IGR.US,D,20221031,000000,5.73442,5.80305,5.6266,5.74422,555505.8547833161,0
+IGR.US,D,20221101,000000,5.86186,5.90263,5.79314,5.85206,507572.86640827433,0
+IGR.US,D,20221102,000000,5.82265,5.82265,5.57759,5.57759,402991.70812139753,0
+IGR.US,D,20221103,000000,5.50897,5.656,5.48937,5.50897,440511.97755156225,0
+IGR.US,D,20221104,000000,5.52858,5.6609,5.46976,5.6168,399225.2969972195,0
+IGR.US,D,20221107,000000,5.67561,5.72864,5.6217,5.6609,410140.9522054289,0
+IGR.US,D,20221108,000000,5.72462,5.76501,5.6315,5.68541,404246.4983929944,0
+IGR.US,D,20221109,000000,5.656,5.75893,5.6168,5.6462,387111.9801801879,0
+IGR.US,D,20221110,000000,5.89126,6.15593,5.86186,6.15593,437085.2779399316,0
+IGR.US,D,20221111,000000,6.21474,6.32257,6.15583,6.20494,352584.8446173999,0
+IGR.US,D,20221114,000000,6.22455,6.28326,6.13633,6.14613,473092.65796133457,0
+IGR.US,D,20221115,000000,6.24415,6.26866,6.10692,6.15593,523156.7494887037,0
+IGR.US,D,20221116,000000,6.15593,6.19514,6.09712,6.12653,287948.8634644081,0
+IGR.US,D,20221117,000000,5.96968,6.0677,5.90097,6.00889,487615.5801617116,0
+IGR.US,D,20221118,000000,6.04849,6.11779,6.04849,6.07819,286453.76270465495,0
+IGR.US,D,20221121,000000,6.08809,6.11779,6.02869,6.11779,332950.8542289085,0
+IGR.US,D,20221122,000000,6.14748,6.14748,5.97919,6.08809,443639.16609052947,0
+IGR.US,D,20221123,000000,6.07819,6.17223,6.04849,6.07819,477785.92541170394,0
+IGR.US,D,20221125,000000,6.11779,6.18619,6.09799,6.15738,174271.41016510548,0
+IGR.US,D,20221128,000000,6.14748,6.22668,6.08809,6.09799,516888.57625817746,0
+IGR.US,D,20221129,000000,6.08809,6.19698,6.05839,6.16728,457744.16270034394,0
+IGR.US,D,20221130,000000,6.20688,6.41477,6.18708,6.39497,715429.3084565704,0
+IGR.US,D,20221201,000000,6.44446,6.54346,6.38507,6.39497,454943.97286990593,0
+IGR.US,D,20221202,000000,6.34547,6.41477,6.28607,6.28607,347589.22033023497,0
+IGR.US,D,20221205,000000,6.26628,6.34537,6.18708,6.18708,356522.14914356946,0
+IGR.US,D,20221206,000000,6.22668,6.22668,6.06829,6.07819,334628.74575428996,0
+IGR.US,D,20221207,000000,6.06829,6.19698,6.04849,6.11779,450241.63388697343,0
+IGR.US,D,20221208,000000,6.11779,6.21678,6.05839,6.06829,459795.8169375805,0
+IGR.US,D,20221209,000000,6.02869,6.08809,6.00889,6.02869,419552.68473520345,0
+IGR.US,D,20221212,000000,6.03859,6.06829,5.99276,6.05839,371769.64744827047,0
+IGR.US,D,20221213,000000,6.22668,6.31577,6.18708,6.22668,497320.58303833095,0
+IGR.US,D,20221214,000000,6.27617,6.32567,6.16728,6.24648,541371.0440541714,0
+IGR.US,D,20221215,000000,6.22668,6.22668,6.06829,6.08809,511825.60676677944,0
+IGR.US,D,20221216,000000,6.01879,6.01879,5.8505,5.9,534601.89829163,0
+IGR.US,D,20221219,000000,5.85,5.91,5.69,5.75,564590,0
+IGR.US,D,20221220,000000,5.73,5.74,5.62,5.72,722546,0
+IGR.US,D,20221221,000000,5.75,5.79,5.69,5.72,670947,0
+IGR.US,D,20221222,000000,5.66,5.72,5.58,5.68,681183,0
+IGR.US,D,20221223,000000,5.69,5.76,5.66,5.71,476694,0
+IGR.US,D,20221227,000000,5.72,5.76,5.62,5.64,568405,0
+IGR.US,D,20221228,000000,5.67,5.74,5.555,5.58,540118,0
+IGR.US,D,20221229,000000,5.61,5.74,5.58,5.67,730464,0
+IGR.US,D,20221230,000000,5.67,5.775,5.65,5.73,667299,0
+IGR.US,D,20230103,000000,5.815,5.91,5.765,5.88,381049,0
+IGR.US,D,20230104,000000,5.97,6.07,5.9599,6.02,370622,0
+IGR.US,D,20230105,000000,5.98,5.98,5.82,5.86,395690,0
+IGR.US,D,20230106,000000,5.9,6.0595,5.84,6.05,304288,0
+IGR.US,D,20230109,000000,6.06,6.175,6.05,6.1,362577,0
+IGR.US,D,20230110,000000,6.1,6.15,6.075,6.15,374346,0
+IGR.US,D,20230111,000000,6.21,6.35,6.21,6.33,290614,0
+IGR.US,D,20230112,000000,6.36,6.51,6.36,6.49,554026,0
+IGR.US,D,20230113,000000,6.4,6.445,6.35,6.4,409394,0
+IGR.US,D,20230117,000000,6.42,6.51,6.39,6.5,471622,0
+IGR.US,D,20230118,000000,6.57,6.58,6.42,6.42,444875,0
+IGR.US,D,20230119,000000,6.38,6.48,6.37,6.41,293425,0
+IGR.US,D,20230120,000000,6.39,6.465,6.2901,6.46,431961,0
+IGR.US,D,20230123,000000,6.44,6.54,6.4,6.46,519623,0
+IGR.US,D,20230124,000000,6.4,6.62,6.29,6.61,619473,0
+IGR.US,D,20230125,000000,6.52,6.68,6.46,6.66,419942,0
+IGR.US,D,20230126,000000,6.74,6.74,6.62,6.66,545770,0
+IGR.US,D,20230127,000000,6.68,6.75,6.67,6.74,513883,0
+IGR.US,D,20230130,000000,6.7,6.76,6.66,6.73,395914,0
+IGR.US,D,20230131,000000,6.8,6.9,6.695,6.87,670073,0
+IGR.US,D,20230201,000000,6.9,7.03,6.82,6.97,440335,0
+IGR.US,D,20230202,000000,7.05,7.21,7,7.14,824368,0
+IGR.US,D,20230203,000000,7.07,7.07,6.88,6.92,368807,0
+IGR.US,D,20230206,000000,6.88,6.884,6.765,6.81,376196,0
+IGR.US,D,20230207,000000,6.8,6.87,6.71,6.84,334885,0
+IGR.US,D,20230208,000000,6.85,6.895,6.78,6.82,231313,0
+IGR.US,D,20230209,000000,6.91,6.95,6.7308,6.77,198549,0
+IGR.US,D,20230210,000000,6.77,6.805,6.74,6.76,219289,0
+IGR.US,D,20230213,000000,6.79,6.91,6.79,6.89,267405,0
+IGR.US,D,20230214,000000,6.88,6.915,6.77,6.8,297634,0
+IGR.US,D,20230215,000000,6.82,6.85,6.75,6.78,300791,0
+IGR.US,D,20230216,000000,6.76,6.825,6.6572,6.74,423002,0
+IGR.US,D,20230217,000000,6.69,6.76,6.585,6.73,412432,0
+IGR.US,D,20230221,000000,6.7,6.7,6.475,6.52,362676,0
+IGR.US,D,20230222,000000,6.51,6.605,6.48,6.53,326253,0
+IGR.US,D,20230223,000000,6.58,6.58,6.4125,6.49,264601,0
+IGR.US,D,20230224,000000,6.43,6.48,6.38,6.41,295573,0
+IGR.US,D,20230227,000000,6.46,6.495,6.3901,6.49,376394,0
+IGR.US,D,20230228,000000,6.46,6.52,6.325,6.35,2357059,0
+IGR.US,D,20230301,000000,6.31,6.35,6.27,6.29,1009134,0
+IGR.US,D,20230302,000000,6.27,6.48,6.23,6.42,688138,0
+IGR.US,D,20230303,000000,6.52,6.59,6.43,6.57,522881,0
+IGR.US,D,20230306,000000,6.61,6.73,6.57,6.71,399339,0
+IGR.US,D,20230307,000000,6.64,7.09,6.5,6.69,985870,0
+IGR.US,D,20230308,000000,6.27,6.4,6.06,6.09,1663161,0
+IGR.US,D,20230309,000000,6.08,6.1325,5.84,5.84,831634,0
+IGR.US,D,20230310,000000,5.8,5.81,5.54,5.61,966234,0
+IGR.US,D,20230313,000000,5.53,5.96,5.5,5.91,1097727,0
+IGR.US,D,20230314,000000,5.98,6.05,5.64,5.68,868271,0
+IGR.US,D,20230315,000000,5.6,5.79,5.49,5.68,791477,0
+IGR.US,D,20230316,000000,5.68,5.68,5.53,5.53,666083,0
+IGR.US,D,20230317,000000,5.5,5.5,5.36,5.36,435508,0
+IGR.US,D,20230320,000000,5.41,5.49,5.37,5.45,411961,0
+IGR.US,D,20230321,000000,5.52,5.53,5.41,5.5,455297,0
+IGR.US,D,20230322,000000,5.45,5.45,5.19,5.19,1028280,0
+IGR.US,D,20230323,000000,5.38,5.38,5.16,5.2,618007,0
+IGR.US,D,20230324,000000,5.13,5.24,5.12,5.21,369853,0
+IGR.US,D,20230327,000000,5.26,5.31,5.2,5.2,432017,0
+IGR.US,D,20230328,000000,5.21,5.27,5.07,5.1,581064,0
+IGR.US,D,20230329,000000,5.15,5.23,5.1372,5.19,646179,0
+IGR.US,D,20230330,000000,5.25,5.29,5.1,5.11,588661,0
+IGR.US,D,20230331,000000,5.21,5.65,5.2,5.31,1550257,0
+IGR.US,D,20230403,000000,5.45,5.48,5.2,5.2,886654,0
+IGR.US,D,20230404,000000,5.46,5.5,5.35,5.35,1268347,0
+IGR.US,D,20230405,000000,5.38,5.4,5.25,5.25,1159878,0
+IGR.US,D,20230406,000000,5.29,5.505,5.275,5.36,1153540,0
+IGR.US,D,20230410,000000,5.38,5.55,5.36,5.49,712019,0
+IGR.US,D,20230411,000000,5.52,5.67,5.515,5.54,614632,0
+IGR.US,D,20230412,000000,5.7,5.7,5.48,5.49,447338,0
+IGR.US,D,20230413,000000,5.54,5.56,5.42,5.47,673543,0
+IGR.US,D,20230414,000000,5.48,5.5,5.34,5.35,538064,0
+IGR.US,D,20230417,000000,5.34,5.48,5.26,5.45,2136815,0
+IGR.US,D,20230418,000000,5.45,5.46,5.31,5.33,945941,0
+IGR.US,D,20230419,000000,5.24,5.31,5.24,5.28,1145253,0
+IGR.US,D,20230420,000000,5.3,5.3,5.2,5.25,675647,0
+IGR.US,D,20230421,000000,5.24,5.29,5.24,5.26,397639,0
+IGR.US,D,20230424,000000,5.26,5.3,5.25,5.25,714126,0
+IGR.US,D,20230425,000000,5.29,5.29,5.17,5.18,521184,0
+IGR.US,D,20230426,000000,5.23,5.26,5.14,5.22,759950,0
+IGR.US,D,20230427,000000,5.22,5.3142,5.22,5.31,417536,0
+IGR.US,D,20230428,000000,5.37,5.48,5.32,5.39,990503,0
+IGR.US,D,20230501,000000,5.4,5.43,5.34,5.37,530347,0
+IGR.US,D,20230502,000000,5.38,5.38,5.22,5.27,594032,0
+IGR.US,D,20230503,000000,5.3,5.3399,5.265,5.31,850867,0
+IGR.US,D,20230504,000000,5.25,5.3402,5.2433,5.3,561228,0
+IGR.US,D,20230505,000000,5.35,5.39,5.33,5.37,418136,0
+IGR.US,D,20230508,000000,5.45,5.5,5.32,5.37,467911,0
+IGR.US,D,20230509,000000,5.4,5.4,5.3,5.37,436506,0
+IGR.US,D,20230510,000000,5.46,5.46,5.33,5.43,359700,0
+IGR.US,D,20230511,000000,5.41,5.415,5.32,5.35,347889,0
+IGR.US,D,20230512,000000,5.39,5.39,5.31,5.34,462573,0
+IGR.US,D,20230515,000000,5.36,5.39,5.31,5.35,626657,0
+IGR.US,D,20230516,000000,5.34,5.34,5.275,5.3,745449,0
+IGR.US,D,20230517,000000,5.29,5.32,5.21,5.23,518767,0
+IGR.US,D,20230518,000000,5.2,5.21,5.14,5.19,521558,0
+IGR.US,D,20230519,000000,5.23,5.26,5.16,5.25,894931,0
+IGR.US,D,20230522,000000,5.25,5.29,5.19,5.21,515913,0
+IGR.US,D,20230523,000000,5.21,5.22,5.13,5.15,526787,0
+IGR.US,D,20230524,000000,5.15,5.15,5,5,423526,0
+IGR.US,D,20230525,000000,5.02,5.04,4.9433,4.98,662336,0
+IGR.US,D,20230526,000000,4.97,5.05,4.96,5.05,289049,0
+IGR.US,D,20230530,000000,5.07,5.1,5.03,5.06,489320,0
+IGR.US,D,20230531,000000,5.1,5.17,5.04,5.17,681136,0
+IGR.US,D,20230601,000000,5.17,5.19,5.1,5.12,538979,0
+IGR.US,D,20230602,000000,5.18,5.2122,5.16,5.18,439790,0
+IGR.US,D,20230605,000000,5.19,5.24,5.19,5.2,247122,0
+IGR.US,D,20230606,000000,5.2,5.26,5.2,5.26,468940,0
+IGR.US,D,20230607,000000,5.29,5.335,5.255,5.3,503716,0
+IGR.US,D,20230608,000000,5.3,5.34,5.27,5.3,252401,0
+IGR.US,D,20230609,000000,5.31,5.325,5.26,5.26,251890,0
+IGR.US,D,20230612,000000,5.31,5.31,5.22,5.27,370644,0
+IGR.US,D,20230613,000000,5.29,5.4,5.28,5.36,779814,0
+IGR.US,D,20230614,000000,5.4,5.44,5.34,5.43,595326,0
+IGR.US,D,20230615,000000,5.43,5.49,5.41,5.46,504711,0
+IGR.US,D,20230616,000000,5.42,5.47,5.35,5.35,387667,0
+IGR.US,D,20230620,000000,5.35,5.35,5.19,5.2,794278,0
+IGR.US,D,20230621,000000,5.18,5.2,5.09,5.2,502406,0
+IGR.US,D,20230622,000000,5.2,5.2,5.05,5.12,487857,0
+IGR.US,D,20230623,000000,5.11,5.13,5.03,5.05,533726,0
+IGR.US,D,20230626,000000,5.06,5.13,5.01,5.12,405791,0
+IGR.US,D,20230627,000000,5.12,5.2,5.12,5.19,525877,0
+IGR.US,D,20230628,000000,5.2,5.2,5.15,5.17,637274,0
+IGR.US,D,20230629,000000,5.17,5.2,5.14,5.2,483660,0
+IGR.US,D,20230630,000000,5.27,5.37,5.1801,5.23,850009,0
+IGR.US,D,20230703,000000,5.24,5.33,5.24,5.29,542348,0
+IGR.US,D,20230705,000000,5.31,5.4,5.28,5.34,432171,0
+IGR.US,D,20230706,000000,5.3,5.34,5.22,5.33,541916,0
+IGR.US,D,20230707,000000,5.33,5.3399,5.28,5.31,310132,0
+IGR.US,D,20230710,000000,5.37,5.37,5.28,5.29,401567,0
+IGR.US,D,20230711,000000,5.34,5.39,5.31,5.39,413345,0
+IGR.US,D,20230712,000000,5.44,5.52,5.43,5.45,518632,0
+IGR.US,D,20230713,000000,5.5,5.59,5.49,5.59,615421,0
+IGR.US,D,20230714,000000,5.59,5.6,5.55,5.58,501034,0
+IGR.US,D,20230717,000000,5.62,5.62,5.505,5.51,582365,0
+IGR.US,D,20230718,000000,5.5,5.5,5.37,5.41,865159,0
+IGR.US,D,20230719,000000,5.39,5.44,5.31,5.42,584566,0
+IGR.US,D,20230720,000000,5.43,5.44,5.39,5.44,540242,0
+IGR.US,D,20230721,000000,5.45,5.47,5.43,5.45,364944,0
+IGR.US,D,20230724,000000,5.45,5.51,5.45,5.49,390877,0
+IGR.US,D,20230725,000000,5.51,5.5299,5.48,5.51,407105,0
+IGR.US,D,20230726,000000,5.52,5.55,5.5,5.52,291806,0
+IGR.US,D,20230727,000000,5.55,5.58,5.46,5.46,928093,0
+IGR.US,D,20230728,000000,5.52,5.5209,5.44,5.46,396596,0
+IGR.US,D,20230731,000000,5.46,5.58,5.45,5.55,704101,0
+IGR.US,D,20230801,000000,5.51,5.55,5.4801,5.5,475762,0
+IGR.US,D,20230802,000000,5.45,5.45,5.38,5.39,489955,0
+IGR.US,D,20230803,000000,5.35,5.38,5.25,5.32,377064,0
+IGR.US,D,20230804,000000,5.31,5.4,5.3,5.34,375039,0
+IGR.US,D,20230807,000000,5.37,5.44,5.33,5.44,443265,0
+IGR.US,D,20230808,000000,5.44,5.45,5.36,5.41,274388,0
+IGR.US,D,20230809,000000,5.38,5.43,5.37,5.39,274226,0
+IGR.US,D,20230810,000000,5.42,5.45,5.4,5.43,324837,0
+IGR.US,D,20230811,000000,5.48,5.49,5.4,5.47,295896,0
+IGR.US,D,20230814,000000,5.46,5.46,5.39,5.39,236420,0
+IGR.US,D,20230815,000000,5.37,5.4,5.29,5.32,472413,0
+IGR.US,D,20230816,000000,5.34,5.34,5.23,5.23,432513,0
+IGR.US,D,20230817,000000,5.24,5.3,5.16,5.16,453592,0
+IGR.US,D,20230818,000000,5.1,5.15,5.05,5.13,399097,0
+IGR.US,D,20230821,000000,5.13,5.18,5.06,5.1,356833,0
+IGR.US,D,20230822,000000,5.09,5.13,5.02,5.09,619250,0
+IGR.US,D,20230823,000000,5.13,5.1799,5.115,5.16,541526,0
+IGR.US,D,20230824,000000,5.16,5.24,5.13,5.16,512044,0
+IGR.US,D,20230825,000000,5.19,5.2,5.125,5.16,297451,0
+IGR.US,D,20230828,000000,5.17,5.25,5.17,5.22,247764,0
+IGR.US,D,20230829,000000,5.22,5.24,5.16,5.2,1042196,0
+IGR.US,D,20230830,000000,5.22,5.2391,5.18,5.21,578387,0
+IGR.US,D,20230831,000000,5.24,5.24,5.17,5.18,542397,0
+IGR.US,D,20230901,000000,5.22,5.24,5.145,5.16,384484,0
+IGR.US,D,20230905,000000,5.14,5.1496,5.08,5.08,322842,0
+IGR.US,D,20230906,000000,5.07,5.075,5,5.05,519036,0
+IGR.US,D,20230907,000000,5.04,5.1,5.04,5.04,450642,0
+IGR.US,D,20230908,000000,5.06,5.0805,5,5.01,342916,0
+IGR.US,D,20230911,000000,5.02,5.039,5,5.01,491125,0
+IGR.US,D,20230912,000000,5.02,5.02,4.945,4.97,559955,0
+IGR.US,D,20230913,000000,4.95,4.955,4.87,4.87,803298,0
+IGR.US,D,20230914,000000,4.92,4.95,4.895,4.91,785269,0
+IGR.US,D,20230915,000000,4.93,4.95,4.875,4.92,371338,0
+IGR.US,D,20230918,000000,4.91,4.95,4.885,4.91,946910,0
+IGR.US,D,20230919,000000,4.84,4.88,4.81,4.82,495882,0
+IGR.US,D,20230920,000000,4.83,4.87,4.8,4.81,457653,0
+IGR.US,D,20230921,000000,4.79,4.79,4.66,4.68,604166,0
+IGR.US,D,20230922,000000,4.7,4.7,4.62,4.65,668044,0
+IGR.US,D,20230925,000000,4.63,4.64,4.575,4.61,483277,0
+IGR.US,D,20230926,000000,4.58,4.605,4.48,4.5,972524,0
+IGR.US,D,20230927,000000,4.5,4.54,4.44,4.46,925074,0
+IGR.US,D,20230928,000000,4.45,4.51,4.44,4.5,712308,0
+IGR.US,D,20230929,000000,4.56,4.62,4.48,4.5,1051448,0
+IGR.US,D,20231002,000000,4.51,4.53,4.39,4.41,678049,0
+IGR.US,D,20231003,000000,4.36,4.381,4.26,4.26,630229,0
+IGR.US,D,20231004,000000,4.28,4.295,4.2,4.28,766803,0
+IGR.US,D,20231005,000000,4.26,4.28,4.215,4.24,637959,0
+IGR.US,D,20231006,000000,4.23,4.31,4.17,4.29,375013,0
+IGR.US,D,20231009,000000,4.28,4.36,4.26,4.34,369889,0
+IGR.US,D,20231010,000000,4.37,4.46,4.35,4.45,669252,0
+IGR.US,D,20231011,000000,4.5,4.52,4.45,4.52,628131,0
+IGR.US,D,20231012,000000,4.52,4.52,4.4,4.43,409868,0
+IGR.US,D,20231013,000000,4.44,4.47,4.34,4.36,490407,0
+IGR.US,D,20231016,000000,4.36,4.45,4.35,4.43,533159,0
+IGR.US,D,20231017,000000,4.42,4.52,4.39,4.44,881633,0
+IGR.US,D,20231018,000000,4.42,4.445,4.31,4.33,433848,0
+IGR.US,D,20231019,000000,4.25,4.295,4.17,4.18,519757,0
+IGR.US,D,20231020,000000,4.16,4.185,4.12,4.13,381376,0
+IGR.US,D,20231023,000000,4.12,4.13,4.05,4.06,505536,0
+IGR.US,D,20231024,000000,4.06,4.1,4.025,4.07,624524,0
+IGR.US,D,20231025,000000,4.06,4.11,3.9,3.91,656313,0
+IGR.US,D,20231026,000000,3.9,3.98,3.9,3.95,602746,0
+IGR.US,D,20231027,000000,4,4.01,3.88,3.9,811780,0
+IGR.US,D,20231030,000000,3.93,3.95,3.881,3.94,885884,0
+IGR.US,D,20231031,000000,3.97,4.08,3.96,4.08,1348624,0
+IGR.US,D,20231101,000000,4.11,4.17,4.1,4.16,1029875,0
+IGR.US,D,20231102,000000,4.23,4.44,4.22,4.39,1027416,0
+IGR.US,D,20231103,000000,4.45,4.6299,4.45,4.53,809261,0
+IGR.US,D,20231106,000000,4.55,4.57,4.37,4.4,565439,0
+IGR.US,D,20231107,000000,4.38,4.4154,4.31,4.34,558978,0
+IGR.US,D,20231108,000000,4.33,4.36,4.3,4.31,626883,0
+IGR.US,D,20231109,000000,4.32,4.32,4.21,4.21,481218,0
+IGR.US,D,20231110,000000,4.26,4.28,4.22,4.28,909487,0
+IGR.US,D,20231113,000000,4.27,4.27,4.2,4.22,459452,0
+IGR.US,D,20231114,000000,4.37,4.56,4.35,4.5,1072686,0
+IGR.US,D,20231115,000000,4.52,4.63,4.52,4.58,816100,0
+IGR.US,D,20231116,000000,4.61,4.645,4.54,4.58,820158,0
+IGR.US,D,20231117,000000,4.53,4.61,4.48,4.48,573583,0
+IGR.US,D,20231120,000000,4.48,4.52,4.435,4.5,1085665,0
+IGR.US,D,20231121,000000,4.48,4.5,4.445,4.47,707988,0
+IGR.US,D,20231122,000000,4.5,4.55,4.49,4.51,971750,0
+IGR.US,D,20231124,000000,4.53,4.55,4.5,4.53,327669,0
+IGR.US,D,20231127,000000,4.54,4.55,4.49,4.5,853130,0
+IGR.US,D,20231128,000000,4.5,4.57,4.5,4.55,940286,0
+IGR.US,D,20231129,000000,4.57,4.645,4.57,4.61,849130,0
+IGR.US,D,20231130,000000,4.65,4.66,4.6,4.62,1025548,0
+IGR.US,D,20231201,000000,4.63,4.89,4.62,4.89,1498413,0
+IGR.US,D,20231204,000000,4.86,4.895,4.82,4.82,1034422,0
+IGR.US,D,20231205,000000,4.83,4.85,4.7,4.73,1336704,0
+IGR.US,D,20231206,000000,4.76,4.88,4.76,4.82,839309,0
+IGR.US,D,20231207,000000,4.81,4.83,4.78,4.78,1258842,0
+IGR.US,D,20231208,000000,4.76,4.79,4.75,4.79,671155,0
+IGR.US,D,20231211,000000,4.8,4.84,4.78,4.84,886665,0
+IGR.US,D,20231212,000000,4.83,4.86,4.785,4.84,855644,0
+IGR.US,D,20231213,000000,4.84,5.06,4.835,5.04,1501489,0
+IGR.US,D,20231214,000000,5.18,5.35,5.15,5.31,1082411,0
+IGR.US,D,20231215,000000,5.36,5.37,5.29,5.3,1075709,0
+IGR.US,D,20231218,000000,5.3,5.32,5.2514,5.3,1002798,0
+IGR.US,D,20231219,000000,5.28,5.32,5.25,5.3,1037568,0
+IGR.US,D,20231220,000000,5.3,5.34,5.22,5.23,1046625,0
+IGR.US,D,20231221,000000,5.29,5.33,5.19,5.27,783308,0
+IGR.US,D,20231222,000000,5.3,5.35,5.25,5.35,915918,0
+IGR.US,D,20231226,000000,5.35,5.36,5.295,5.33,661743,0
+IGR.US,D,20231227,000000,5.33,5.4187,5.315,5.38,840184,0
+IGR.US,D,20231228,000000,5.35,5.42,5.34,5.41,1080713,0
+IGR.US,D,20231229,000000,5.43,5.49,5.41,5.43,1183488,0
+IGR.US,D,20240102,000000,5.41,5.5099,5.38,5.47,764900,0
+IGR.US,D,20240103,000000,5.47,5.47,5.29,5.29,1343146,0
+IGR.US,D,20240104,000000,5.31,5.36,5.255,5.36,1173554,0
+IGR.US,D,20240105,000000,5.4,5.41,5.3,5.38,1019243,0
+IGR.US,D,20240108,000000,5.4,5.47,5.32,5.47,793940,0
+IGR.US,D,20240109,000000,5.47,5.47,5.36,5.42,877279,0
+IGR.US,D,20240110,000000,5.42,5.555,5.42,5.52,1222620,0
+IGR.US,D,20240111,000000,5.53,5.53,5.4,5.5,833625,0
+IGR.US,D,20240112,000000,5.53,5.56,5.41,5.47,685729,0
+IGR.US,D,20240116,000000,5.4,5.48,5.35,5.37,928528,0
+IGR.US,D,20240117,000000,5.37,5.37,5.22,5.27,766673,0
+IGR.US,D,20240118,000000,5.23,5.28,5.16,5.16,622992,0
+IGR.US,D,20240119,000000,5.19,5.22,5.1345,5.22,836254,0
+IGR.US,D,20240122,000000,5.27,5.36,5.25,5.36,1035948,0
+IGR.US,D,20240123,000000,5.39,5.43,5.31,5.34,768740,0
+IGR.US,D,20240124,000000,5.42,5.4313,5.27,5.27,862887,0
+IGR.US,D,20240125,000000,5.31,5.38,5.28,5.3,820755,0
+IGR.US,D,20240126,000000,5.34,5.3794,5.29,5.32,644755,0
+IGR.US,D,20240129,000000,5.36,5.43,5.34,5.43,729204,0
+IGR.US,D,20240130,000000,5.43,5.43,5.35,5.37,697768,0
+IGR.US,D,20240131,000000,5.39,5.455,5.23,5.23,1097088,0
+IGR.US,D,20240201,000000,5.27,5.35,5.22,5.35,674042,0
+IGR.US,D,20240202,000000,5.31,5.31,5.23,5.25,508561,0
+IGR.US,D,20240205,000000,5.25,5.25,5.05,5.07,1146768,0
+IGR.US,D,20240206,000000,5.08,5.21,5.07,5.12,643197,0
+IGR.US,D,20240207,000000,5.15,5.165,5.07,5.08,595548,0
+IGR.US,D,20240208,000000,5.09,5.1099,5.05,5.07,712494,0
+IGR.US,D,20240209,000000,5.08,5.098,5.02,5.07,603192,0
+IGR.US,D,20240212,000000,5.07,5.15,5.07,5.1,554984,0
+IGR.US,D,20240213,000000,5.06,5.06,4.95,5.03,1025615,0
+IGR.US,D,20240214,000000,5.09,5.22,5.0713,5.22,1515196,0
+IGR.US,D,20240215,000000,5.25,5.37,5.25,5.37,1327888,0
+IGR.US,D,20240216,000000,5.26,5.28,5.09,5.1,715706,0
+IGR.US,D,20240220,000000,5.09,5.12,5.02,5.12,712679,0
+IGR.US,D,20240221,000000,5.1,5.12,5.0709,5.11,339823,0
+IGR.US,D,20240222,000000,5.13,5.15,5.07,5.1,558070,0
+IGR.US,D,20240223,000000,5.1,5.1,5.05,5.07,698479,0
+IGR.US,D,20240226,000000,5.06,5.06,4.96,4.97,593900,0
+IGR.US,D,20240227,000000,4.99,5.03,4.96,4.98,570329,0
+IGR.US,D,20240228,000000,4.93,4.99,4.93,4.97,746746,0
+IGR.US,D,20240229,000000,5.05,5.09,5.01,5.04,718232,0
+IGR.US,D,20240301,000000,5.06,5.08,4.98,5.08,753820,0
+IGR.US,D,20240304,000000,5.06,5.09,5.01,5.09,674825,0
+IGR.US,D,20240305,000000,5.08,5.11,5.03,5.03,409241,0
+IGR.US,D,20240306,000000,5.08,5.14,5.06,5.12,586197,0
+IGR.US,D,20240307,000000,5.16,5.21,5.13,5.15,571123,0
+IGR.US,D,20240308,000000,5.17,5.26,5.16,5.24,550313,0
+IGR.US,D,20240311,000000,5.26,5.33,5.23,5.33,533657,0
+IGR.US,D,20240312,000000,5.34,5.39,5.29,5.38,493709,0
+IGR.US,D,20240313,000000,5.38,5.385,5.32,5.32,515968,0
+IGR.US,D,20240314,000000,5.33,5.33,5.16,5.24,607415,0
+IGR.US,D,20240315,000000,5.23,5.25,5.1875,5.24,288680,0
+IGR.US,D,20240318,000000,5.27,5.31,5.22,5.27,545828,0
+IGR.US,D,20240319,000000,5.22,5.22,5.09,5.12,535051,0
+IGR.US,D,20240320,000000,5.09,5.16,5.05,5.15,563415,0
+IGR.US,D,20240321,000000,5.16,5.22,5.15,5.21,433161,0
+IGR.US,D,20240322,000000,5.22,5.22,5.14,5.18,296900,0
+IGR.US,D,20240325,000000,5.18,5.21,5.1411,5.17,392354,0
+IGR.US,D,20240326,000000,5.22,5.25,5.19,5.22,436944,0
+IGR.US,D,20240327,000000,5.23,5.275,5.21,5.26,425050,0
+IGR.US,D,20240328,000000,5.3,5.405,5.26,5.38,911804,0
+IGR.US,D,20240401,000000,5.39,5.39,5.28,5.29,458740,0
+IGR.US,D,20240402,000000,5.19,5.258,5.16,5.19,333539,0
+IGR.US,D,20240403,000000,5.18,5.2,5.14,5.18,267948,0
+IGR.US,D,20240404,000000,5.2,5.205,5.1201,5.16,422635,0
+IGR.US,D,20240405,000000,5.16,5.2,5.13,5.17,239658,0
+IGR.US,D,20240408,000000,5.18,5.2,5.16,5.2,364059,0
+IGR.US,D,20240409,000000,5.24,5.29,5.22,5.29,367305,0
+IGR.US,D,20240410,000000,5.22,5.22,5.11,5.15,499976,0
+IGR.US,D,20240411,000000,5.17,5.17,5.04,5.04,756799,0
+IGR.US,D,20240412,000000,5.01,5.0299,4.93,4.96,944936,0
+IGR.US,D,20240415,000000,4.99,5.005,4.7901,4.83,616907,0
+IGR.US,D,20240416,000000,4.83,4.9,4.75,4.78,594045,0
+IGR.US,D,20240417,000000,4.79,4.955,4.78,4.84,978526,0
+IGR.US,D,20240418,000000,4.77,4.7977,4.68,4.7,698991,0
+IGR.US,D,20240419,000000,4.68,4.76,4.68,4.75,352796,0
+IGR.US,D,20240422,000000,4.8,4.9,4.77,4.88,387941,0
+IGR.US,D,20240423,000000,4.87,4.925,4.85,4.92,660178,0
+IGR.US,D,20240424,000000,4.9,5.04,4.87,4.98,974273,0
+IGR.US,D,20240425,000000,4.94,4.95,4.82,4.84,478703,0
+IGR.US,D,20240426,000000,4.86,4.92,4.85,4.9,292117,0
+IGR.US,D,20240429,000000,4.93,4.94,4.9,4.93,260684,0
+IGR.US,D,20240430,000000,4.94,5.02,4.89,4.92,950847,0
+IGR.US,D,20240501,000000,4.92,4.96,4.86,4.88,508957,0
+IGR.US,D,20240502,000000,4.93,4.94,4.89,4.94,237764,0
+IGR.US,D,20240503,000000,5,5.05,4.99,5.01,551224,0
+IGR.US,D,20240506,000000,5.05,5.1,5.03,5.05,372166,0
+IGR.US,D,20240507,000000,5.1,5.1,5.05,5.09,311910,0
+IGR.US,D,20240508,000000,5.07,5.07,5.02,5.03,235209,0
+IGR.US,D,20240509,000000,5.06,5.09,5.015,5.09,313461,0
+IGR.US,D,20240510,000000,5.11,5.14,5.07,5.12,400453,0
+IGR.US,D,20240513,000000,5.17,5.17,5.11,5.11,260037,0
+IGR.US,D,20240514,000000,5.16,5.18,5.1,5.13,358385,0
+IGR.US,D,20240515,000000,5.2,5.27,5.19,5.2,716096,0
+IGR.US,D,20240516,000000,5.24,5.2698,5.11,5.15,914227,0
+IGR.US,D,20240517,000000,5.11,5.19,5.1043,5.19,629796,0
+IGR.US,D,20240520,000000,5.19,5.1908,5.11,5.12,475104,0
+IGR.US,D,20240521,000000,5.14,5.2,5.12,5.2,363468,0
+IGR.US,D,20240522,000000,5.2,5.2002,5.07,5.09,330157,0
+IGR.US,D,20240523,000000,5.09,5.09,5.01,5.04,491249,0
+IGR.US,D,20240524,000000,5.04,5.06,4.97,4.98,461707,0
+IGR.US,D,20240528,000000,5.03,5.03,4.92,4.92,600729,0
+IGR.US,D,20240529,000000,4.92,4.9288,4.8549,4.88,502313,0
+IGR.US,D,20240530,000000,4.89,4.92,4.86,4.88,552120,0
+IGR.US,D,20240531,000000,4.95,5.01,4.92,4.98,764210,0
+IGR.US,D,20240603,000000,5.01,5.06,5,5.04,423032,0
+IGR.US,D,20240604,000000,5.03,5.15,5.03,5.14,387313,0
+IGR.US,D,20240605,000000,5.14,5.17,5.13,5.16,315790,0
+IGR.US,D,20240606,000000,5.15,5.21,5.12,5.17,376654,0
+IGR.US,D,20240607,000000,5.14,5.14,5.0901,5.11,245758,0
+IGR.US,D,20240610,000000,5.09,5.11,5.05,5.11,249020,0
+IGR.US,D,20240611,000000,5.1,5.1,5.05,5.05,239492,0
+IGR.US,D,20240612,000000,5.11,5.14,5.08,5.08,481802,0
+IGR.US,D,20240613,000000,5.1,5.12,5.085,5.09,266282,0
+IGR.US,D,20240614,000000,5.09,5.16,5.06,5.08,202951,0
+IGR.US,D,20240617,000000,5.07,5.0898,5.0301,5.07,291146,0
+IGR.US,D,20240618,000000,5.06,5.12,5.03,5.05,537611,0
+IGR.US,D,20240620,000000,4.96,5.02,4.96,5.01,492429,0
+IGR.US,D,20240621,000000,5.03,5.03,4.93,4.99,459715,0
+IGR.US,D,20240624,000000,4.94,5.03,4.93,5,599997,0
+IGR.US,D,20240625,000000,5,5.02,4.94,4.95,332208,0
+IGR.US,D,20240626,000000,4.91,4.955,4.8801,4.92,470357,0
+IGR.US,D,20240627,000000,4.94,4.97,4.91,4.97,324756,0
+IGR.US,D,20240628,000000,5,5.06,4.94,5.04,714138,0
+IGR.US,D,20240701,000000,5.07,5.07,4.99,5.02,501519,0
+IGR.US,D,20240702,000000,4.98,5.04,4.9601,5.02,440279,0
+IGR.US,D,20240703,000000,5.04,5.07,5.03,5.07,304429,0
+IGR.US,D,20240705,000000,5.07,5.08,5.0101,5.03,236392,0
+IGR.US,D,20240708,000000,5.04,5.0799,5.018,5.03,387021,0
+IGR.US,D,20240709,000000,5.05,5.06,5,5.03,262829,0
+IGR.US,D,20240710,000000,5.04,5.08,5.02,5.06,363076,0
+IGR.US,D,20240711,000000,5.07,5.2,5.07,5.17,952484,0
+IGR.US,D,20240712,000000,5.22,5.28,5.1801,5.25,615312,0
+IGR.US,D,20240715,000000,5.29,5.43,5.2801,5.39,1085527,0
+IGR.US,D,20240716,000000,5.43,5.62,5.4,5.62,1512379,0
+IGR.US,D,20240717,000000,5.57,5.87,5.57,5.85,1778181,0
+IGR.US,D,20240718,000000,5.74,5.93,5.63,5.63,1313233,0
+IGR.US,D,20240719,000000,5.49,5.77,5.49,5.74,4594517,0
+IGR.US,D,20240722,000000,5.7,5.75,5.65,5.72,693769,0
+IGR.US,D,20240723,000000,5.69,5.74,5.6,5.6,692600,0
+IGR.US,D,20240724,000000,5.62,5.63,5.53,5.54,787713,0
+IGR.US,D,20240725,000000,5.56,5.6599,5.56,5.57,702611,0
+IGR.US,D,20240726,000000,5.62,5.67,5.59,5.59,715525,0
+IGR.US,D,20240729,000000,5.61,5.705,5.6,5.64,599215,0
+IGR.US,D,20240730,000000,5.69,5.74,5.66,5.73,648483,0
+IGR.US,D,20240731,000000,5.8,5.91,5.74,5.76,910931,0
+IGR.US,D,20240801,000000,5.76,5.83,5.73,5.77,384897,0
+IGR.US,D,20240802,000000,5.72,5.815,5.69,5.72,625145,0
+IGR.US,D,20240805,000000,5.52,5.66,5.44,5.52,827408,0
+IGR.US,D,20240806,000000,5.56,5.655,5.46,5.55,550993,0
+IGR.US,D,20240807,000000,5.65,5.68,5.56,5.58,544407,0
+IGR.US,D,20240808,000000,5.6,5.69,5.57,5.67,469402,0
+IGR.US,D,20240809,000000,5.67,5.74,5.64,5.73,381137,0
+IGR.US,D,20240812,000000,5.75,5.79,5.68,5.69,428600,0
+IGR.US,D,20240813,000000,5.73,5.77,5.71,5.74,364038,0
+IGR.US,D,20240814,000000,5.73,5.8099,5.725,5.75,282652,0
+IGR.US,D,20240815,000000,5.8,5.8474,5.755,5.81,346132,0
+IGR.US,D,20240816,000000,5.8,5.895,5.7899,5.87,583710,0
+IGR.US,D,20240819,000000,5.88,5.99,5.87,5.94,761525,0
+IGR.US,D,20240820,000000,5.88,5.9699,5.84,5.9,585987,0
+IGR.US,D,20240821,000000,5.9,5.99,5.8711,5.96,667529,0
+IGR.US,D,20240822,000000,6,6.05,5.9376,6,653950,0
+IGR.US,D,20240823,000000,6.07,6.3799,6.0655,6.33,2045512,0
+IGR.US,D,20240826,000000,6.39,6.42,6.28,6.33,1343384,0
+IGR.US,D,20240827,000000,6.3,6.4199,6.19,6.34,945642,0
+IGR.US,D,20240828,000000,6.35,6.4099,6.255,6.26,675809,0
+IGR.US,D,20240829,000000,6.26,6.31,6.22,6.25,469323,0
+IGR.US,D,20240830,000000,6.3,6.4,6.25,6.39,720778,0
+IGR.US,D,20240903,000000,6.37,6.41,6.29,6.33,681144,0
+IGR.US,D,20240904,000000,6.33,6.4399,6.32,6.39,452446,0
+IGR.US,D,20240905,000000,6.37,6.4499,6.31,6.36,541903,0
+IGR.US,D,20240906,000000,6.34,6.385,6.29,6.35,493177,0
+IGR.US,D,20240909,000000,6.38,6.46,6.35,6.44,583829,0
+IGR.US,D,20240910,000000,6.43,6.4557,6.37,6.43,750138,0
+IGR.US,D,20240911,000000,6.43,6.43,6.29,6.37,590760,0
+IGR.US,D,20240912,000000,6.35,6.54,6.34,6.53,750451,0
+IGR.US,D,20240913,000000,6.53,6.63,6.5295,6.62,503561,0
+IGR.US,D,20240916,000000,6.63,6.69,6.57,6.62,493459,0
+IGR.US,D,20240917,000000,6.62,6.66,6.55,6.55,493482,0
+IGR.US,D,20240918,000000,6.55,6.65,6.52,6.535,419052,0
+IGR.US,D,20240919,000000,6.6,6.63,6.47,6.47,636681,0
+IGR.US,D,20240920,000000,6.37,6.42,6.26,6.28,704810,0
+IGR.US,D,20240923,000000,6.28,6.38,6.26,6.38,441397,0
+IGR.US,D,20240924,000000,6.36,6.4663,6.34,6.45,314457,0
+IGR.US,D,20240925,000000,6.49,6.49,6.35,6.39,200279,0
+IGR.US,D,20240926,000000,6.43,6.43,6.365,6.38,323828,0
+IGR.US,D,20240927,000000,6.41,6.4799,6.39,6.47,308151,0
+IGR.US,D,20240930,000000,6.47,6.6399,6.4407,6.57,916838,0
+IGR.US,D,20241001,000000,6.6,6.6,6.43,6.44,550478,0
+IGR.US,D,20241002,000000,6.4,6.42,6.3612,6.4,381472,0
+IGR.US,D,20241003,000000,6.39,6.3998,6.22,6.32,554723,0
+IGR.US,D,20241004,000000,6.37,6.37,6.23,6.26,443954,0
+IGR.US,D,20241007,000000,6.25,6.26,6.105,6.14,595523,0
+IGR.US,D,20241008,000000,6.18,6.21,6.14,6.18,396047,0
+IGR.US,D,20241009,000000,6.16,6.18,6.03,6.09,742101,0
+IGR.US,D,20241010,000000,6.06,6.1,6.02,6.03,370540,0
+IGR.US,D,20241011,000000,6.03,6.1,6.03,6.04,464923,0
+IGR.US,D,20241014,000000,6.04,6.0987,6.03,6.06,294386,0
+IGR.US,D,20241015,000000,6.1,6.1499,6.08,6.13,272886,0
+IGR.US,D,20241016,000000,6.17,6.22,6.145,6.2,387727,0
+IGR.US,D,20241017,000000,6.22,6.22,6.15,6.17,332007,0
+IGR.US,D,20241018,000000,6.19,6.22,6.165,6.22,506881,0
+IGR.US,D,20241021,000000,6.15,6.1708,6.03,6.05,551238,0
+IGR.US,D,20241022,000000,6.02,6.0899,6.005,6.06,470025,0
+IGR.US,D,20241023,000000,6.06,6.07,5.97,6.01,388444,0
+IGR.US,D,20241024,000000,6.02,6.07,5.9901,6.03,349226,0
+IGR.US,D,20241025,000000,6.06,6.13,6.01,6.03,462827,0
+IGR.US,D,20241028,000000,6.01,6.04,5.92,5.95,645228,0
+IGR.US,D,20241029,000000,5.94,5.94,5.82,5.84,665177,0
+IGR.US,D,20241030,000000,5.87,5.8791,5.78,5.8,752701,0
+IGR.US,D,20241031,000000,5.81,5.84,5.74,5.77,845391,0
+IGR.US,D,20241101,000000,5.79,5.79,5.615,5.62,677093,0
+IGR.US,D,20241104,000000,5.64,5.67,5.55,5.58,767419,0
+IGR.US,D,20241105,000000,5.61,5.67,5.58,5.67,447178,0
+IGR.US,D,20241106,000000,5.73,5.735,5.51,5.58,940053,0
+IGR.US,D,20241107,000000,5.63,5.72,5.6,5.72,595999,0
+IGR.US,D,20241108,000000,5.7,5.79,5.692,5.77,619460,0
+IGR.US,D,20241111,000000,5.8,5.8187,5.75,5.75,298048,0
+IGR.US,D,20241112,000000,5.75,5.77,5.575,5.6,648596,0
+IGR.US,D,20241113,000000,5.6587,5.67,5.58,5.59,525348,0
+IGR.US,D,20241114,000000,5.6001,5.615,5.48,5.5,669217,0
+IGR.US,D,20241115,000000,5.51,5.5356,5.47,5.51,419631,0
+IGR.US,D,20241118,000000,5.524,5.58,5.47,5.57,720450,0
+IGR.US,D,20241119,000000,5.58,5.6,5.5,5.6,484932,0
+IGR.US,D,20241120,000000,5.5199,5.565,5.502,5.54,387546,0
+IGR.US,D,20241121,000000,5.5439,5.56,5.5,5.54,399643,0
+IGR.US,D,20241122,000000,5.56,5.65,5.56,5.64,487255,0
+IGR.US,D,20241125,000000,5.68,5.7373,5.67,5.68,548683,0
+IGR.US,D,20241126,000000,5.72,5.73,5.68,5.7,388949,0
+IGR.US,D,20241127,000000,5.78,5.7829,5.74,5.77,439762,0
+IGR.US,D,20241129,000000,5.7748,5.89,5.7742,5.8,489840,0
+IGR.US,D,20241202,000000,5.81,5.82,5.67,5.68,456943,0
+IGR.US,D,20241203,000000,5.7131,5.75,5.7,5.74,430109,0
+IGR.US,D,20241204,000000,5.725,5.74,5.68,5.695,555432,0
+IGR.US,D,20241205,000000,5.695,5.74,5.67,5.73,371519,0
+IGR.US,D,20241206,000000,5.72,5.73,5.645,5.68,402090,0
+IGR.US,D,20241209,000000,5.68,5.7,5.64,5.68,409068,0
+IGR.US,D,20241210,000000,5.6796,5.68,5.5,5.51,627536,0
+IGR.US,D,20241211,000000,5.54,5.5514,5.48,5.5,475670,0
+IGR.US,D,20241212,000000,5.48,5.51,5.43,5.46,661046,0
+IGR.US,D,20241213,000000,5.46,5.4961,5.43,5.45,455122,0
+IGR.US,D,20241216,000000,5.48,5.49,5.25,5.31,1245803,0
+IGR.US,D,20241217,000000,5.32,5.33,5.2044,5.21,882564,0
+IGR.US,D,20241218,000000,5.24,5.27,4.87,4.87,1784760,0
+IGR.US,D,20241219,000000,5,5.04,4.93,4.98,1660599,0
+IGR.US,D,20241220,000000,4.99,4.9992,4.88,4.97,1137285,0
+IGR.US,D,20241223,000000,4.97,5,4.94,4.99,869080,0
+IGR.US,D,20241224,000000,4.97,5.02,4.95,5.02,616827,0
+IGR.US,D,20241226,000000,5,5.11,5,5.05,981882,0
+IGR.US,D,20241227,000000,5.04,5.0543,4.93,4.97,1179070,0
+IGR.US,D,20241230,000000,4.93,4.93,4.79,4.81,2540760,0
+IGR.US,D,20241231,000000,4.87,4.92,4.765,4.81,1838454,0
+IGR.US,D,20250102,000000,4.855,4.87,4.77,4.8,1080904,0
+IGR.US,D,20250103,000000,4.81,4.95,4.81,4.94,687648,0
+IGR.US,D,20250106,000000,4.985,4.99,4.86,4.88,797776,0
+IGR.US,D,20250107,000000,4.9,4.92,4.8,4.86,1072344,0
+IGR.US,D,20250108,000000,4.85,4.94,4.78,4.92,838964,0
+IGR.US,D,20250110,000000,4.855,4.8799,4.78,4.79,749790,0
+IGR.US,D,20250113,000000,4.805,4.88,4.8,4.86,678013,0
+IGR.US,D,20250114,000000,4.9,4.9699,4.8601,4.96,751471,0
+IGR.US,D,20250115,000000,5.04,5.09,5,5.03,1059152,0
+IGR.US,D,20250116,000000,5.1,5.2,5.09,5.18,1449192,0
+IGR.US,D,20250117,000000,5.2,5.29,5.2,5.27,1044350,0
+IGR.US,D,20250121,000000,5.22,5.27,5.205,5.27,811480,0
+IGR.US,D,20250122,000000,5.27,5.28,5.162,5.19,726647,0
+IGR.US,D,20250123,000000,5.19,5.19,5.06,5.14,861073,0
+IGR.US,D,20250124,000000,5.125,5.17,5.08,5.15,860589,0
+IGR.US,D,20250127,000000,5.11,5.2,5.1,5.19,897416,0
+IGR.US,D,20250128,000000,5.23,5.26,5.18,5.21,521925,0
+IGR.US,D,20250129,000000,5.19,5.225,5.08,5.14,526899,0
+IGR.US,D,20250130,000000,5.17,5.18,5.08,5.17,908959,0
+IGR.US,D,20250131,000000,5.155,5.22,5.142,5.18,957593,0
+IGR.US,D,20250203,000000,5.17,5.26,5.085,5.16,1060923,0
+IGR.US,D,20250204,000000,5.16,5.2,5.12,5.17,819436,0
+IGR.US,D,20250205,000000,5.19,5.21,5.1252,5.16,810682,0
+IGR.US,D,20250206,000000,5.17,5.24,5.1601,5.22,840598,0
+IGR.US,D,20250207,000000,5.2,5.26,5.2,5.24,688206,0
+IGR.US,D,20250210,000000,5.23,5.305,5.205,5.3,1553568,0
+IGR.US,D,20250211,000000,5.27,5.3,5.244,5.3,838410,0
+IGR.US,D,20250212,000000,5.25,5.29,5.23,5.29,927064,0
+IGR.US,D,20250213,000000,5.28,5.32,5.27,5.32,709756,0
+IGR.US,D,20250214,000000,5.31,5.355,5.3,5.32,842949,0
+IGR.US,D,20250218,000000,5.32,5.34,5.28,5.33,846775,0
+IGR.US,D,20250219,000000,5.3,5.34,5.27,5.34,1217264,0
+IGR.US,D,20250220,000000,5.26,5.28,5.21,5.21,825239,0
+IGR.US,D,20250221,000000,5.22,5.24,5.2,5.22,531230,0
+IGR.US,D,20250224,000000,5.24,5.24,5.17,5.19,748353,0
+IGR.US,D,20250225,000000,5.22,5.26,5.22,5.23,814482,0
+IGR.US,D,20250226,000000,5.25,5.27,5.2102,5.26,344823,0
+IGR.US,D,20250227,000000,5.2501,5.28,5.24,5.27,480830,0
+IGR.US,D,20250228,000000,5.32,5.33,5.28,5.3,1200451,0
+IGR.US,D,20250303,000000,5.34,5.34,5.29,5.29,763937,0
+IGR.US,D,20250304,000000,5.31,5.3386,5.215,5.27,648918,0
+IGR.US,D,20250305,000000,5.29,5.33,5.26,5.29,639792,0
+IGR.US,D,20250306,000000,5.29,5.2938,5.205,5.25,651210,0
+IGR.US,D,20250307,000000,5.265,5.29,5.23,5.29,487860,0
+IGR.US,D,20250310,000000,5.27,5.2889,5.13,5.2,770368,0
+IGR.US,D,20250311,000000,5.2024,5.23,5.15,5.2,467500,0
+IGR.US,D,20250312,000000,5.21,5.235,5.13,5.16,533999,0
+IGR.US,D,20250313,000000,5.15,5.17,5.11,5.12,478489,0
+IGR.US,D,20250314,000000,5.155,5.17,5.11,5.14,581866,0
+IGR.US,D,20250317,000000,5.16,5.2299,5.15,5.21,814709,0
+IGR.US,D,20250318,000000,5.22,5.27,5.2,5.24,604202,0
+IGR.US,D,20250319,000000,5.2507,5.28,5.23,5.25,733413,0
+IGR.US,D,20250320,000000,5.2,5.225,5.1741,5.2,422220,0
+IGR.US,D,20250321,000000,5.2,5.2,5.11,5.17,296365,0
+IGR.US,D,20250324,000000,5.18,5.19,5.1,5.13,900314,0
+IGR.US,D,20250325,000000,5.162,5.17,5.12,5.14,521227,0
+IGR.US,D,20250326,000000,5.14,5.16,5.12,5.15,510926,0
+IGR.US,D,20250327,000000,5.15,5.175,5.12,5.13,455700,0
+IGR.US,D,20250328,000000,5.15,5.18,5.1,5.12,677618,0
+IGR.US,D,20250331,000000,5.12,5.18,5.11,5.16,988871,0
+IGR.US,D,20250401,000000,5.16,5.17,5.1183,5.14,460813,0
+IGR.US,D,20250402,000000,5.1499,5.18,5.1301,5.17,487997,0
+IGR.US,D,20250403,000000,5.115,5.15,5.06,5.07,722026,0
+IGR.US,D,20250404,000000,5.0212,5.03,4.775,4.87,2110615,0
+IGR.US,D,20250407,000000,4.79,4.8,4.4101,4.6,1516657,0
+IGR.US,D,20250408,000000,4.7,4.725,4.3,4.35,1472712,0
+IGR.US,D,20250409,000000,4.26,4.64,4.235,4.55,1768383,0
+IGR.US,D,20250410,000000,4.5057,4.5427,4.2,4.33,989220,0
+IGR.US,D,20250411,000000,4.4123,4.55,4.32,4.49,863994,0
+IGR.US,D,20250414,000000,4.575,4.65,4.54,4.65,709425,0
+IGR.US,D,20250415,000000,4.705,4.75,4.67,4.72,675601,0
+IGR.US,D,20250416,000000,4.7155,4.805,4.7,4.72,416776,0
+IGR.US,D,20250417,000000,4.76,4.87,4.76,4.83,432463,0
+IGR.US,D,20250421,000000,4.7007,4.76,4.625,4.65,641100,0
+IGR.US,D,20250422,000000,4.7483,4.8,4.715,4.8,365699,0
+IGR.US,D,20250423,000000,4.8508,4.9,4.775,4.8,600842,0
+IGR.US,D,20250424,000000,4.79,4.87,4.77,4.84,275189,0
+IGR.US,D,20250425,000000,4.82,4.8916,4.8145,4.86,236885,0
+IGR.US,D,20250428,000000,4.87,4.9099,4.86,4.89,286317,0
+IGR.US,D,20250429,000000,4.9,4.97,4.89,4.89,394846,0
+IGR.US,D,20250430,000000,4.8701,5.15,4.85,4.98,770446,0
+IGR.US,D,20250501,000000,5.04,5.07,4.95,4.99,820983,0
+IGR.US,D,20250502,000000,5.02,5.075,5,5.04,398963,0
+IGR.US,D,20250505,000000,5.04,5.14,5.02,5.11,437610,0
+IGR.US,D,20250506,000000,5.06,5.07,5.03,5.03,326977,0
+IGR.US,D,20250507,000000,5.03,5.06,5,5.05,373274,0
+IGR.US,D,20250508,000000,5.0998,5.1,4.92,5.03,466042,0
+IGR.US,D,20250509,000000,5.03,5.055,5.005,5.04,260243,0
+IGR.US,D,20250512,000000,5.1,5.11,5.04,5.09,615875,0
+IGR.US,D,20250513,000000,5.11,5.11,5,5.05,425626,0
+IGR.US,D,20250514,000000,5.05,5.05,4.92,4.96,700507,0
+IGR.US,D,20250515,000000,5.01,5.05,4.95,5.05,463925,0
+IGR.US,D,20250516,000000,5.0797,5.115,5.05,5.1,352638,0
+IGR.US,D,20250519,000000,5.0699,5.14,5.06,5.12,502055,0
+IGR.US,D,20250520,000000,5.06,5.09,5.03,5.09,457444,0
+IGR.US,D,20250521,000000,5.05,5.07,4.94,4.96,581190,0
+IGR.US,D,20250522,000000,5,5,4.91,4.95,421257,0
+IGR.US,D,20250523,000000,4.92,4.94,4.88,4.93,317624,0
+IGR.US,D,20250527,000000,4.95,5.03,4.94,5,475106,0
+IGR.US,D,20250528,000000,5.03,5.03,4.98,5,208722,0
+IGR.US,D,20250529,000000,5.04,5.1,5.03,5.1,424419,0
+IGR.US,D,20250530,000000,5.12,5.19,5.09,5.15,696757,0
+IGR.US,D,20250602,000000,5.14,5.17,5.07,5.16,332274,0
+IGR.US,D,20250603,000000,5.1667,5.1667,5.105,5.12,306860,0
+IGR.US,D,20250604,000000,5.15,5.1681,5.05,5.12,377224,0
+IGR.US,D,20250605,000000,5.14,5.19,5.11,5.13,444575,0
+IGR.US,D,20250606,000000,5.15,5.1808,5.14,5.18,329396,0
+IGR.US,D,20250609,000000,5.19,5.234,5.15,5.17,329406,0
+IGR.US,D,20250610,000000,5.19,5.25,5.19,5.25,300017,0
+IGR.US,D,20250611,000000,5.27,5.3,5.225,5.24,453400,0
+IGR.US,D,20250612,000000,5.25,5.27,5.22,5.25,214654,0
+IGR.US,D,20250613,000000,5.2001,5.2399,5.09,5.15,713745,0
+IGR.US,D,20250616,000000,5.19,5.24,5.175,5.2,239308,0
+IGR.US,D,20250617,000000,5.2,5.21,5.14,5.17,393695,0
+IGR.US,D,20250618,000000,5.18,5.22,5.155,5.2,297627,0
+IGR.US,D,20250620,000000,5.15,5.19,5.12,5.12,408672,0
+IGR.US,D,20250623,000000,5.12,5.2,5.11,5.2,395478,0
+IGR.US,D,20250624,000000,5.19,5.22,5.165,5.22,276162,0
+IGR.US,D,20250625,000000,5.21,5.22,5.14,5.16,303583,0
+IGR.US,D,20250626,000000,5.17,5.18,5.1,5.17,279586,0
+IGR.US,D,20250627,000000,5.165,5.225,5.155,5.2,291993,0
+IGR.US,D,20250630,000000,5.24,5.29,5.18,5.29,726983,0
+IGR.US,D,20250701,000000,5.27,5.37,5.265,5.32,391835,0
+IGR.US,D,20250702,000000,5.33,5.355,5.3,5.34,521327,0
+IGR.US,D,20250703,000000,5.36,5.362,5.3201,5.36,158865,0
+IGR.US,D,20250707,000000,5.3493,5.35,5.25,5.29,459500,0
+IGR.US,D,20250708,000000,5.3217,5.3217,5.23,5.25,468062,0
+IGR.US,D,20250709,000000,5.28,5.28,5.22,5.26,536651,0
+IGR.US,D,20250710,000000,5.2396,5.27,5.23,5.25,533065,0
+IGR.US,D,20250711,000000,5.235,5.24,5.18,5.19,562585,0
+IGR.US,D,20250714,000000,5.185,5.25,5.18,5.23,749679,0
+IGR.US,D,20250715,000000,5.245,5.25,5.14,5.17,549006,0
+IGR.US,D,20250716,000000,5.16,5.22,5.1,5.13,1150857,0
+IGR.US,D,20250717,000000,5.11,5.1467,5.1,5.13,782708,0
+IGR.US,D,20250718,000000,5.12,5.13,4.95,4.96,5014604,0
+IGR.US,D,20250721,000000,4.95,4.99,4.94,4.94,1313271,0
+IGR.US,D,20250722,000000,4.95,5.03,4.95,5.03,532729,0
+IGR.US,D,20250723,000000,5.05,5.0691,5.02,5.06,605886,0
+IGR.US,D,20250724,000000,5.0157,5.05,5.01,5.02,482094,0
+IGR.US,D,20250725,000000,5.0305,5.05,4.96,4.98,579990,0
+IGR.US,D,20250728,000000,4.99,4.99,4.9,4.92,723671,0
+IGR.US,D,20250729,000000,4.94,4.96,4.92,4.95,505283,0
+IGR.US,D,20250730,000000,4.97,4.97,4.87,4.92,725573,0
+IGR.US,D,20250731,000000,4.93,4.94,4.84,4.84,1098029,0
+IGR.US,D,20250801,000000,4.84,4.91,4.77,4.81,808247,0
+IGR.US,D,20250804,000000,4.84,4.87,4.815,4.87,627447,0
+IGR.US,D,20250805,000000,4.87,4.9,4.83,4.88,441569,0
+IGR.US,D,20250806,000000,4.895,4.91,4.86,4.88,563800,0
+IGR.US,D,20250807,000000,4.9,4.94,4.795,4.89,1042831,0
+IGR.US,D,20250808,000000,4.89,4.91,4.86,4.86,560592,0
+IGR.US,D,20250811,000000,4.9,4.9,4.85,4.87,594850,0
+IGR.US,D,20250812,000000,4.88,4.91,4.85,4.91,661717,0
+IGR.US,D,20250813,000000,4.91,4.94,4.8947,4.91,609040,0
+IGR.US,D,20250814,000000,4.93,4.94,4.89,4.94,397231,0
+IGR.US,D,20250815,000000,4.93,4.9599,4.9,4.91,511450,0
+IGR.US,D,20250818,000000,4.93,4.9478,4.89,4.89,479247,0
+IGR.US,D,20250819,000000,4.912,4.98,4.91,4.98,555347,0
+IGR.US,D,20250820,000000,4.92,4.97,4.9,4.9,488726,0
+IGR.US,D,20250821,000000,4.865,4.9,4.85,4.88,652192,0
+IGR.US,D,20250822,000000,4.89,4.99,4.89,4.97,635422,0
+IGR.US,D,20250825,000000,4.98,4.9989,4.96,4.97,463342,0
+IGR.US,D,20250826,000000,4.985,4.99,4.92,4.96,397245,0
+IGR.US,D,20250827,000000,4.9611,4.9999,4.94,4.99,332396,0
+IGR.US,D,20250828,000000,5,5.01,4.95,5,416827,0
+IGR.US,D,20250829,000000,4.95,5.07,4.95,5.07,739668,0
+IGR.US,D,20250902,000000,5.07,5.07,4.93,4.96,629543,0
+IGR.US,D,20250903,000000,4.98,4.99,4.91,4.96,520403,0
+IGR.US,D,20250904,000000,4.99,5,4.93,4.98,416389,0
+IGR.US,D,20250905,000000,5.025,5.07,5,5.06,451228,0
+IGR.US,D,20250908,000000,5.06,5.0799,5.025,5.06,402567,0
+IGR.US,D,20250909,000000,5.06,5.08,5.03,5.06,436315,0
+IGR.US,D,20250910,000000,5.07,5.0999,5.04,5.05,426388,0
+IGR.US,D,20250911,000000,5.09,5.18,5.09,5.18,498812,0
+IGR.US,D,20250912,000000,5.17,5.18,5.13,5.15,671915,0
+IGR.US,D,20250915,000000,5.17,5.21,5.155,5.21,555064,0
+IGR.US,D,20250916,000000,5.23,5.23,5.17,5.19,515669,0
+IGR.US,D,20250917,000000,5.225,5.275,5.1801,5.2,677826,0
+IGR.US,D,20250918,000000,5.21,5.2365,5.18,5.23,559581,0
+IGR.US,D,20250919,000000,5.16,5.16,5.11,5.12,348791,0
+IGR.US,D,20250922,000000,5.11,5.12,5.07,5.11,459524,0
+IGR.US,D,20250923,000000,5.1,5.16,5.09,5.15,588753,0
+IGR.US,D,20250924,000000,5.17,5.17,5.05,5.06,498542,0
+IGR.US,D,20250925,000000,5.07,5.07,4.995,5.02,413452,0
+IGR.US,D,20250926,000000,5.02,5.06,4.981,5.04,487591,0
+IGR.US,D,20250929,000000,5.07,5.11,5.0301,5.08,501773,0
+IGR.US,D,20250930,000000,5.105,5.17,5.09,5.14,887318,0
+IGR.US,D,20251001,000000,5.1406,5.1653,5.115,5.16,544264,0
+IGR.US,D,20251002,000000,5.17,5.18,5.08,5.16,363696,0
+IGR.US,D,20251003,000000,5.14,5.2007,5.14,5.16,440562,0
+IGR.US,D,20251006,000000,5.16,5.19,5.14,5.16,538666,0
+IGR.US,D,20251007,000000,5.16,5.17,5.11,5.13,510720,0
+IGR.US,D,20251008,000000,5.16,5.16,5.1,5.14,296641,0
+IGR.US,D,20251009,000000,5.1101,5.12,5,5.01,574136,0
+IGR.US,D,20251010,000000,5.06,5.07,4.91,4.93,782013,0
+IGR.US,D,20251013,000000,4.995,5.01,4.95,5,532370,0
+IGR.US,D,20251014,000000,5.0085,5.01,4.95,4.97,637937,0
+IGR.US,D,20251015,000000,4.99,5.06,4.97,5.02,730933,0
+IGR.US,D,20251016,000000,5.05,5.06,5,5.04,640571,0
+IGR.US,D,20251017,000000,5.02,5.05,5,5.03,592142,0
+IGR.US,D,20251020,000000,4.9979,5.01,4.96,4.97,704117,0
+IGR.US,D,20251021,000000,4.92,5.005,4.92,4.99,407075,0
+IGR.US,D,20251022,000000,5,5.01,4.96,5.01,545782,0
+IGR.US,D,20251023,000000,5.01,5.025,4.94,4.94,608947,0
+IGR.US,D,20251024,000000,4.97,5.0299,4.96,5.01,551597,0
+IGR.US,D,20251027,000000,5.02,5.04,5,5.01,520832,0
+IGR.US,D,20251028,000000,5.02,5.03,4.92,4.93,457691,0
+IGR.US,D,20251029,000000,4.93,4.94,4.82,4.85,969312,0
+IGR.US,D,20251030,000000,4.85,4.89,4.82,4.87,440317,0
+IGR.US,D,20251031,000000,4.92,4.93,4.83,4.91,1241554,0
+IGR.US,D,20251103,000000,4.88,4.9,4.79,4.82,667602,0
+IGR.US,D,20251104,000000,4.823,4.85,4.78,4.83,764798,0
+IGR.US,D,20251105,000000,4.85,4.86,4.8,4.85,747236,0
+IGR.US,D,20251106,000000,4.86,4.9,4.8,4.81,504507,0
+IGR.US,D,20251107,000000,4.8,4.86,4.78,4.86,437605,0
+IGR.US,D,20251110,000000,4.89,4.89,4.83,4.84,505485,0
+IGR.US,D,20251111,000000,4.8615,4.915,4.82,4.9,388710,0
+IGR.US,D,20251112,000000,4.8971,4.915,4.86,4.86,440225,0
+IGR.US,D,20251113,000000,4.88,4.89,4.79,4.81,456733,0
+IGR.US,D,20251114,000000,4.8,4.84,4.78,4.79,547217,0
+IGR.US,D,20251117,000000,4.775,4.79,4.69,4.71,884224,0
+IGR.US,D,20251118,000000,4.71,4.74,4.69,4.73,922085,0
+IGR.US,D,20251119,000000,4.727,4.7279,4.6523,4.68,650530,0
+IGR.US,D,20251120,000000,4.6792,4.6792,4.49,4.51,1407124,0
+IGR.US,D,20251121,000000,4.52,4.5981,4.51,4.57,960136,0
+IGR.US,D,20251124,000000,4.5984,4.6,4.5,4.56,1235156,0
+IGR.US,D,20251125,000000,4.56,4.7,4.55,4.61,1390389,0
+IGR.US,D,20251126,000000,4.62,4.64,4.58,4.62,996648,0
+IGR.US,D,20251128,000000,4.64,4.69,4.62,4.68,867992,0
+IGR.US,D,20251201,000000,4.66,4.67,4.61,4.61,714880,0
+IGR.US,D,20251202,000000,4.63,4.63,4.52,4.54,1057833,0
+IGR.US,D,20251203,000000,4.57,4.575,4.53,4.56,772813,0
+IGR.US,D,20251204,000000,4.56,4.58,4.49,4.49,1128745,0
+IGR.US,D,20251205,000000,4.5,4.5088,4.4,4.43,2545184,0
+IGR.US,D,20251208,000000,4.43,4.44,4.35,4.35,1546117,0
+IGR.US,D,20251209,000000,4.37,4.38,4.27,4.27,1730586,0
+IGR.US,D,20251210,000000,4.27,4.3,4.24,4.27,1712960,0
+IGR.US,D,20251211,000000,4.27,4.27,4.215,4.25,1728251,0
+IGR.US,D,20251212,000000,4.27,4.28,4.2,4.23,1355057,0
+IGR.US,D,20251215,000000,4.235,4.27,4.22,4.26,1696885,0
+IGR.US,D,20251216,000000,4.24,4.285,4.21,4.27,1575422,0
+IGR.US,D,20251217,000000,4.28,4.35,4.26,4.35,1144080,0
+IGR.US,D,20251218,000000,4.3576,4.38,4.3401,4.37,1017746,0
+IGR.US,D,20251219,000000,4.2935,4.3255,4.25,4.28,1641002,0
+IGR.US,D,20251222,000000,4.3,4.31,4.24,4.26,1973666,0
+IGR.US,D,20251223,000000,4.27,4.27,4.22,4.22,1182670,0
+IGR.US,D,20251224,000000,4.25,4.3,4.25,4.3,627909,0
+IGR.US,D,20251226,000000,4.3,4.33,4.29,4.33,1100157,0
+IGR.US,D,20251229,000000,4.31,4.365,4.3,4.3,1860403,0
+IGR.US,D,20251230,000000,4.31,4.4,4.31,4.4,2027898,0
+IGR.US,D,20251231,000000,4.385,4.42,4.36,4.38,2052143,0
+IGR.US,D,20260102,000000,4.36,4.4,4.35,4.39,1281160,0
+IGR.US,D,20260105,000000,4.41,4.48,4.365,4.47,3527477,0
+IGR.US,D,20260106,000000,4.48,4.56,4.45,4.54,1478859,0
+IGR.US,D,20260107,000000,4.57,4.63,4.554,4.57,2341318,0
+IGR.US,D,20260108,000000,4.565,4.62,4.55,4.62,711456,0
+IGR.US,D,20260109,000000,4.633,4.67,4.62,4.65,575864,0
+IGR.US,D,20260112,000000,4.66,4.69,4.61,4.67,1351688,0
+IGR.US,D,20260113,000000,4.68,4.7285,4.63,4.72,1890756,0
+IGR.US,D,20260114,000000,4.7243,4.75,4.71,4.72,1341930,0
+IGR.US,D,20260115,000000,4.751,4.81,4.746,4.79,1412054,0
+IGR.US,D,20260116,000000,4.81,4.86,4.7619,4.85,5673977,0
+IGR.US,D,20260120,000000,4.75,4.7699,4.68,4.72,1133470,0
+IGR.US,D,20260121,000000,4.73,4.7554,4.7,4.73,824723,0
+IGR.US,D,20260122,000000,4.8,4.83,4.67,4.69,759511,0
+IGR.US,D,20260123,000000,4.69,4.7,4.66,4.67,951141,0
+IGR.US,D,20260126,000000,4.68,4.68,4.6614,4.67,662320,0
+IGR.US,D,20260127,000000,4.69,4.74,4.67,4.71,742296,0
+IGR.US,D,20260128,000000,4.72,4.72,4.66,4.66,529906,0
+IGR.US,D,20260129,000000,4.6665,4.75,4.66,4.75,1185406,0
+IGR.US,D,20260130,000000,4.74,4.78,4.68,4.78,906883,0
+IGR.US,D,20260202,000000,4.79,4.82,4.74,4.77,791728,0
+IGR.US,D,20260203,000000,4.74,4.75,4.65,4.73,860955,0
+IGR.US,D,20260204,000000,4.72,4.83,4.72,4.82,1119896,0
+IGR.US,D,20260205,000000,4.805,4.81,4.73,4.74,563794,0
+IGR.US,D,20260206,000000,4.745,4.81,4.66,4.81,782041,0
+IGR.US,D,20260209,000000,4.81,4.82,4.77,4.8,549534,0
+IGR.US,D,20260210,000000,4.82,4.91,4.8,4.88,855361,0
+IGR.US,D,20260211,000000,4.9,4.95,4.89,4.91,644224,0
+IGR.US,D,20260212,000000,4.95,5,4.91,4.92,734720,0
+IGR.US,D,20260213,000000,4.92,5.04,4.88,5.04,1153025,0
+IGR.US,D,20260217,000000,5.03,5.044,4.94,5,1451526,0
+IGR.US,D,20260218,000000,4.93,4.93,4.93,4.93,775178,0
diff --git a/daily/us/nyse stocks/1/ilow.us.txt b/daily/us/nyse stocks/1/ilow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b422f1c6a50c57d7c1b8e6e0b94bb8eea7e75100
--- /dev/null
+++ b/daily/us/nyse stocks/1/ilow.us.txt	
@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILOW.US,D,20240717,000000,34.93,34.9301,34.7,34.7,13855,0
+ILOW.US,D,20240718,000000,34.75,34.75,34.5877,34.5877,9176,0
+ILOW.US,D,20240719,000000,34.6,34.6,34.37,34.4476,46748,0
+ILOW.US,D,20240722,000000,32.73,34.7562,32.73,34.66,16777,0
+ILOW.US,D,20240723,000000,34.65,34.79,34.65,34.7,26177,0
+ILOW.US,D,20240724,000000,34.6,34.6,34.45,34.56,34350,0
+ILOW.US,D,20240725,000000,34.3,34.4769,34.22,34.22,21103,0
+ILOW.US,D,20240726,000000,34.54,34.75,34.54,34.7491,30184,0
+ILOW.US,D,20240729,000000,34.72,34.72,34.46,34.6051,31447,0
+ILOW.US,D,20240730,000000,34.52,34.68,34.52,34.58,44491,0
+ILOW.US,D,20240731,000000,35.05,35.1259,34.987,35.07,9343,0
+ILOW.US,D,20240801,000000,34.4911,34.4911,34.18,34.39,60069,0
+ILOW.US,D,20240802,000000,34.13,34.13,33.78,33.78,31828,0
+ILOW.US,D,20240805,000000,33.2813,33.5,33.16,33.16,91831,0
+ILOW.US,D,20240806,000000,33.27,33.68,33.27,33.58,30539,0
+ILOW.US,D,20240807,000000,33.96,33.96,33.53,33.53,20768,0
+ILOW.US,D,20240808,000000,33.8056,34.08,33.8056,34.08,8466,0
+ILOW.US,D,20240809,000000,34.15,34.24,34.09,34.23,96174,0
+ILOW.US,D,20240812,000000,34.29,34.315,34.24,34.24,18225,0
+ILOW.US,D,20240813,000000,34.47,34.76,34.47,34.76,25120,0
+ILOW.US,D,20240814,000000,34.82,34.87,34.81,34.8649,34306,0
+ILOW.US,D,20240815,000000,34.94,35.2681,34.94,35.21,15846,0
+ILOW.US,D,20240816,000000,35.31,35.49,35.31,35.49,14740,0
+ILOW.US,D,20240819,000000,35.77,35.8,35.76,35.7876,29643,0
+ILOW.US,D,20240820,000000,35.77,35.81,35.75,35.75,38291,0
+ILOW.US,D,20240821,000000,35.8701,36.05,35.8701,36.04,17207,0
+ILOW.US,D,20240822,000000,35.925,35.93,35.84,35.85,25928,0
+ILOW.US,D,20240823,000000,36.06,36.44,36.04,36.4252,75463,0
+ILOW.US,D,20240826,000000,36.54,36.54,36.2483,36.39,35597,0
+ILOW.US,D,20240827,000000,36.21,36.51,36.21,36.51,23296,0
+ILOW.US,D,20240828,000000,36.48,36.48,36.25,36.32,16705,0
+ILOW.US,D,20240829,000000,36.44,36.645,36.41,36.56,46791,0
+ILOW.US,D,20240830,000000,36.57,36.57,36.35,36.5,27518,0
+ILOW.US,D,20240903,000000,34.57,36.38,34.57,36.19,40399,0
+ILOW.US,D,20240904,000000,35.9,36.195,35.9,36.06,41814,0
+ILOW.US,D,20240905,000000,36.17,36.17,36.02,36.02,89452,0
+ILOW.US,D,20240906,000000,35.61,35.61,35.49,35.5674,25305,0
+ILOW.US,D,20240909,000000,35.8313,35.98,35.8313,35.98,35500,0
+ILOW.US,D,20240910,000000,35.84,35.94,35.6358,35.94,96225,0
+ILOW.US,D,20240911,000000,35.88,36.1,35.8236,36.0735,25166,0
+ILOW.US,D,20240912,000000,36.16,36.44,36.16,36.44,27708,0
+ILOW.US,D,20240913,000000,36.522,36.522,36.45,36.5,29872,0
+ILOW.US,D,20240916,000000,36.68,36.77,36.6318,36.75,19086,0
+ILOW.US,D,20240917,000000,36.64,36.64,36.43,36.47,60689,0
+ILOW.US,D,20240918,000000,36.38,36.76,36.34,36.34,19209,0
+ILOW.US,D,20240919,000000,36.78,37.01,36.74,36.9437,71231,0
+ILOW.US,D,20240920,000000,36.6,36.6479,36.5418,36.58,13511,0
+ILOW.US,D,20240923,000000,36.74,36.76,36.62,36.72,16814,0
+ILOW.US,D,20240924,000000,36.81,36.91,36.75,36.86,24689,0
+ILOW.US,D,20240925,000000,36.87,36.87,36.58,36.58,27756,0
+ILOW.US,D,20240926,000000,37.03,37.14,36.945,37.05,34430,0
+ILOW.US,D,20240927,000000,37,37,36.74,36.81,21589,0
+ILOW.US,D,20240930,000000,36.63,36.73,36.52,36.61,26111,0
+ILOW.US,D,20241001,000000,36.65,36.65,36.3101,36.45,26776,0
+ILOW.US,D,20241002,000000,36.27,36.3708,36.23,36.24,132076,0
+ILOW.US,D,20241003,000000,36.01,36.01,35.88,35.91,12911,0
+ILOW.US,D,20241004,000000,35.91,36.05,35.91,36.05,9423,0
+ILOW.US,D,20241007,000000,36.03,36.03,35.83,35.85,14665,0
+ILOW.US,D,20241008,000000,35.91,36.02,35.91,36.02,30240,0
+ILOW.US,D,20241009,000000,36.05,36.05,35.82,36,19058,0
+ILOW.US,D,20241010,000000,35.94,35.96,35.8801,35.96,13147,0
+ILOW.US,D,20241011,000000,36.12,36.32,36.12,36.32,25751,0
+ILOW.US,D,20241014,000000,36.2,36.44,36.12,36.44,13174,0
+ILOW.US,D,20241015,000000,36.34,36.34,36.01,36.01,35428,0
+ILOW.US,D,20241016,000000,36.16,36.16,36.14,36.14,27920,0
+ILOW.US,D,20241017,000000,36.33,36.3417,36.2492,36.28,12613,0
+ILOW.US,D,20241018,000000,36.4165,36.42,36.38,36.41,5229,0
+ILOW.US,D,20241021,000000,36.13,36.13,35.97,36.01,16765,0
+ILOW.US,D,20241022,000000,35.77,35.85,35.77,35.81,8048,0
+ILOW.US,D,20241023,000000,35.6,35.6,35.42,35.5,28350,0
+ILOW.US,D,20241024,000000,35.8,35.8,35.63,35.69,19176,0
+ILOW.US,D,20241025,000000,35.67,35.71,35.56,35.62,26171,0
+ILOW.US,D,20241028,000000,35.76,35.9927,35.76,35.9368,51703,0
+ILOW.US,D,20241029,000000,35.74,35.8,35.69,35.69,22777,0
+ILOW.US,D,20241030,000000,35.52,35.56,35.48,35.48,14413,0
+ILOW.US,D,20241031,000000,35.4,35.4,35.09,35.29,8844,0
+ILOW.US,D,20241101,000000,35.56,35.58,35.38,35.38,18060,0
+ILOW.US,D,20241104,000000,35.59,35.6143,35.4,35.5,99865,0
+ILOW.US,D,20241105,000000,35.47,35.76,35.45,35.7338,42201,0
+ILOW.US,D,20241106,000000,35.1953,35.32,35.1953,35.27,16085,0
+ILOW.US,D,20241107,000000,35.49,35.6,35.4404,35.6,22069,0
+ILOW.US,D,20241108,000000,35.43,35.4439,34.97,35.42,10909,0
+ILOW.US,D,20241111,000000,35.5,35.57,35.47,35.57,63219,0
+ILOW.US,D,20241112,000000,34.97,34.97,34.66,34.83,39823,0
+ILOW.US,D,20241113,000000,34.69,34.75,34.66,34.7143,18202,0
+ILOW.US,D,20241114,000000,34.9,34.9,34.6979,34.6979,23788,0
+ILOW.US,D,20241115,000000,34.55,34.5696,34.485,34.5696,49041,0
+ILOW.US,D,20241118,000000,34.53,34.76,34.53,34.74,108310,0
+ILOW.US,D,20241119,000000,34.69,34.75,34.68,34.75,9828,0
+ILOW.US,D,20241120,000000,34.51,34.62,34.4675,34.62,11898,0
+ILOW.US,D,20241121,000000,34.68,34.85,34.63,34.85,26858,0
+ILOW.US,D,20241122,000000,34.86,35.02,34.86,35.02,9948,0
+ILOW.US,D,20241125,000000,35.1,35.1,34.86,34.93,15350,0
+ILOW.US,D,20241126,000000,34.9,34.9,34.79,34.9,154723,0
+ILOW.US,D,20241127,000000,35.13,35.186,35.02,35.13,401158,0
+ILOW.US,D,20241129,000000,35.23,35.52,35.23,35.52,51076,0
+ILOW.US,D,20241202,000000,35.55,35.68,35.38,35.6629,50269,0
+ILOW.US,D,20241203,000000,35.87,35.922,35.79,35.79,216447,0
+ILOW.US,D,20241204,000000,35.82,35.98,35.79,35.86,233192,0
+ILOW.US,D,20241205,000000,36.02,36.18,36.02,36.09,96166,0
+ILOW.US,D,20241206,000000,36.09,36.09,35.8887,35.96,47082,0
+ILOW.US,D,20241209,000000,36.03,36.03,35.78,35.81,151431,0
+ILOW.US,D,20241210,000000,35.66,35.66,35.49,35.5,592694,0
+ILOW.US,D,20241211,000000,35.56,35.64,35.4999,35.64,106885,0
+ILOW.US,D,20241212,000000,35.4758,35.55,35.29,35.29,62553,0
+ILOW.US,D,20241213,000000,35.41,35.4111,35.24,35.2871,142281,0
+ILOW.US,D,20241216,000000,35.27,35.349,35.23,35.23,323743,0
+ILOW.US,D,20241217,000000,34.93,35.64,34.84,34.84,261911,0
+ILOW.US,D,20241218,000000,34.85,34.96,34.03,34.03,76400,0
+ILOW.US,D,20241219,000000,34.339,34.34,33.91,34.02,30439,0
+ILOW.US,D,20241220,000000,33.61,34.07,33.61,33.93,53078,0
+ILOW.US,D,20241223,000000,33.98,34.1,33.8,34.1,82567,0
+ILOW.US,D,20241224,000000,34.06,34.15,33.98,34.1411,56559,0
+ILOW.US,D,20241226,000000,34.17,34.235,34.17,34.2,41641,0
+ILOW.US,D,20241227,000000,34.1,34.2239,34.075,34.1716,54815,0
+ILOW.US,D,20241230,000000,33.98,34.09,33.84,34.03,66932,0
+ILOW.US,D,20241231,000000,34.12,34.1499,33.92,34.08,35862,0
+ILOW.US,D,20250102,000000,34.07,34.11,33.85,33.94,96063,0
+ILOW.US,D,20250103,000000,34.02,34.11,33.9442,34.03,42893,0
+ILOW.US,D,20250106,000000,34.27,34.5199,34.26,34.31,62939,0
+ILOW.US,D,20250107,000000,34.5,34.54,34.24,34.24,44922,0
+ILOW.US,D,20250108,000000,33.9701,34.24,33.9701,34.24,51407,0
+ILOW.US,D,20250110,000000,34.0373,34.0373,33.76,33.8,31057,0
+ILOW.US,D,20250113,000000,33.4199,33.68,33.4199,33.68,75476,0
+ILOW.US,D,20250114,000000,33.74,33.86,33.6313,33.82,63730,0
+ILOW.US,D,20250115,000000,34.2095,34.2199,34.075,34.17,53482,0
+ILOW.US,D,20250116,000000,34.4199,34.5,34.28,34.39,16237,0
+ILOW.US,D,20250117,000000,34.72,34.72,34.49,34.51,31762,0
+ILOW.US,D,20250121,000000,34.89,35.12,34.88,35.02,58968,0
+ILOW.US,D,20250122,000000,35.16,35.27,35.05,35.05,37351,0
+ILOW.US,D,20250123,000000,35.0713,35.37,34.99,35.37,60234,0
+ILOW.US,D,20250124,000000,35.375,35.499,35.1829,35.41,78685,0
+ILOW.US,D,20250127,000000,35.275,35.4,35.275,35.33,45854,0
+ILOW.US,D,20250128,000000,35.3,35.39,35.17,35.32,39360,0
+ILOW.US,D,20250129,000000,35.42,35.5743,35.41,35.41,34912,0
+ILOW.US,D,20250130,000000,35.74,36,35.66,35.81,29469,0
+ILOW.US,D,20250131,000000,35.81,35.94,35.55,35.55,46502,0
+ILOW.US,D,20250203,000000,35.1,35.3612,35.09,35.17,80982,0
+ILOW.US,D,20250204,000000,35.585,35.62,35.5506,35.58,27810,0
+ILOW.US,D,20250205,000000,35.83,35.999,35.78,35.9,45078,0
+ILOW.US,D,20250206,000000,35.94,36.12,35.94,36.02,517816,0
+ILOW.US,D,20250207,000000,36.15,36.16,35.8455,36.04,213806,0
+ILOW.US,D,20250210,000000,35.99,36.18,35.9,35.98,441194,0
+ILOW.US,D,20250211,000000,36.06,36.33,36.06,36.32,71691,0
+ILOW.US,D,20250212,000000,35.94,36.29,35.94,36.29,72729,0
+ILOW.US,D,20250213,000000,36.28,36.5499,36.28,36.51,38713,0
+ILOW.US,D,20250214,000000,36.62,38.15,36.57,36.66,71978,0
+ILOW.US,D,20250218,000000,37.04,37.07,36.9401,36.98,90545,0
+ILOW.US,D,20250219,000000,36.71,36.783,36.6515,36.71,33099,0
+ILOW.US,D,20250220,000000,36.9,36.91,36.77,36.87,53101,0
+ILOW.US,D,20250221,000000,36.914,36.9399,36.6328,36.74,38046,0
+ILOW.US,D,20250224,000000,36.67,36.83,36.62,36.62,47698,0
+ILOW.US,D,20250225,000000,37.04,37.12,36.935,37.12,95696,0
+ILOW.US,D,20250226,000000,37.1701,37.18,36.915,36.95,64073,0
+ILOW.US,D,20250227,000000,36.76,36.76,36.44,36.53,49309,0
+ILOW.US,D,20250228,000000,36.48,36.57,36.33,36.5,59938,0
+ILOW.US,D,20250303,000000,37.13,37.2738,36.79,36.97,45900,0
+ILOW.US,D,20250304,000000,36.8086,37.33,36.59,37.07,30567,0
+ILOW.US,D,20250305,000000,37.373,37.7393,37.3701,37.63,33216,0
+ILOW.US,D,20250306,000000,37.24,37.88,36.89,37.15,48841,0
+ILOW.US,D,20250307,000000,37.27,37.6,37.24,37.59,14359,0
+ILOW.US,D,20250310,000000,37.1,37.11,36.58,36.73,27874,0
+ILOW.US,D,20250311,000000,36.78,36.83,36.46,36.69,30175,0
+ILOW.US,D,20250312,000000,36.77,36.93,36.69,36.92,41127,0
+ILOW.US,D,20250313,000000,36.71,36.83,36.57,36.657,35492,0
+ILOW.US,D,20250314,000000,36.8558,37.18,36.83,37.11,53867,0
+ILOW.US,D,20250317,000000,37.3,37.5999,37.16,37.5096,74751,0
+ILOW.US,D,20250318,000000,37.505,37.65,37.415,37.59,60568,0
+ILOW.US,D,20250319,000000,37.4169,37.7404,37.4169,37.7,45468,0
+ILOW.US,D,20250320,000000,37.2205,37.4895,37.2205,37.43,52149,0
+ILOW.US,D,20250321,000000,37.28,37.35,37.1901,37.31,60682,0
+ILOW.US,D,20250324,000000,37.19,37.34,37.14,37.2,41101,0
+ILOW.US,D,20250325,000000,37.57,37.58,37.46,37.505,89111,0
+ILOW.US,D,20250326,000000,37.3118,37.35,37.02,37.14,42575,0
+ILOW.US,D,20250327,000000,37.08,37.27,37.08,37.27,45968,0
+ILOW.US,D,20250328,000000,37.18,37.19,37.04,37.06,53021,0
+ILOW.US,D,20250331,000000,36.63,36.96,36.5471,36.94,37744,0
+ILOW.US,D,20250401,000000,36.9074,37.045,36.7718,36.99,42598,0
+ILOW.US,D,20250402,000000,36.7415,37.09,36.69,37.08,42357,0
+ILOW.US,D,20250403,000000,37.27,37.28,36.88,36.88,54397,0
+ILOW.US,D,20250404,000000,35.62,35.62,34.72,34.72,60994,0
+ILOW.US,D,20250407,000000,33.6,34.48,33.4,33.84,77514,0
+ILOW.US,D,20250408,000000,34.9499,34.9499,33.47,33.79,78385,0
+ILOW.US,D,20250409,000000,33.9,38.2,33.7,35.86,25792,0
+ILOW.US,D,20250410,000000,35.56,35.71,35.05,35.59,120537,0
+ILOW.US,D,20250411,000000,35.82,36.47,35.7,36.47,83723,0
+ILOW.US,D,20250414,000000,36.49,36.9,36.49,36.85,40456,0
+ILOW.US,D,20250415,000000,37.11,37.33,37.11,37.225,39581,0
+ILOW.US,D,20250416,000000,37.31,37.4853,37.03,37.12,79466,0
+ILOW.US,D,20250417,000000,37.4601,37.84,37.4601,37.58,56015,0
+ILOW.US,D,20250421,000000,37.76,37.76,37.29,37.53,194458,0
+ILOW.US,D,20250422,000000,37.86,38.23,37.86,38.0736,45801,0
+ILOW.US,D,20250423,000000,38.24,38.42,38,38.14,41264,0
+ILOW.US,D,20250424,000000,38.15,38.54,38.1463,38.52,37515,0
+ILOW.US,D,20250425,000000,38.3,38.5,38.29,38.48,40158,0
+ILOW.US,D,20250428,000000,38.54,38.81,38.54,38.77,59314,0
+ILOW.US,D,20250429,000000,38.7438,39.0287,38.72,38.89,101888,0
+ILOW.US,D,20250430,000000,38.72,39.03,38.18,38.98,67851,0
+ILOW.US,D,20250501,000000,39.1,39.41,38.79,38.79,68786,0
+ILOW.US,D,20250502,000000,39.5,39.62,39.5,39.62,38460,0
+ILOW.US,D,20250505,000000,39.66,39.79,39.66,39.74,49738,0
+ILOW.US,D,20250506,000000,39.66,39.78,39.64,39.64,170237,0
+ILOW.US,D,20250507,000000,39.58,39.76,39.53,39.65,29701,0
+ILOW.US,D,20250508,000000,39.58,39.66,39.29,39.35,289619,0
+ILOW.US,D,20250509,000000,39.56,39.62,39.3909,39.51,72111,0
+ILOW.US,D,20250512,000000,39.0299,39.23,38.945,39.23,46026,0
+ILOW.US,D,20250513,000000,39.12,39.28,39.07,39.24,83773,0
+ILOW.US,D,20250514,000000,39.465,39.49,39.13,39.2,63156,0
+ILOW.US,D,20250515,000000,39.5499,39.78,39.505,39.78,90273,0
+ILOW.US,D,20250516,000000,39.72,39.94,39.65,39.94,339173,0
+ILOW.US,D,20250519,000000,39.91,40.93,39.91,40.25,110066,0
+ILOW.US,D,20250520,000000,40.44,40.58,40.44,40.57,93432,0
+ILOW.US,D,20250521,000000,40.61,40.75,40.32,40.32,125192,0
+ILOW.US,D,20250522,000000,40.25,40.48,40.24,40.4077,34394,0
+ILOW.US,D,20250523,000000,40.28,40.59,40.22,40.525,96791,0
+ILOW.US,D,20250527,000000,40.9499,41.12,40.87,40.97,83013,0
+ILOW.US,D,20250528,000000,40.65,40.68,40.5,40.5,62692,0
+ILOW.US,D,20250529,000000,40.5368,40.75,40.51,40.61,120364,0
+ILOW.US,D,20250530,000000,40.73,40.835,40.505,40.76,527649,0
+ILOW.US,D,20250602,000000,40.94,41.2699,40.88,41.23,36061,0
+ILOW.US,D,20250603,000000,40.84,41.01,40.76,40.855,670798,0
+ILOW.US,D,20250604,000000,40.92,41.15,40.91,41.07,152167,0
+ILOW.US,D,20250605,000000,41.06,41.155,40.975,41.02,205340,0
+ILOW.US,D,20250606,000000,40.99,41.16,40.99,41.15,48489,0
+ILOW.US,D,20250609,000000,40.95,41.25,40.95,41.07,245334,0
+ILOW.US,D,20250610,000000,41.14,41.2199,40.96,41.02,264099,0
+ILOW.US,D,20250611,000000,41.065,41.24,41.01,41.01,97729,0
+ILOW.US,D,20250612,000000,41.29,41.4299,41.2701,41.41,38075,0
+ILOW.US,D,20250613,000000,40.925,41.12,40.82,40.85,97783,0
+ILOW.US,D,20250616,000000,41.2199,41.45,41.02,41.02,50794,0
+ILOW.US,D,20250617,000000,40.805,40.8699,40.49,40.56,377590,0
+ILOW.US,D,20250618,000000,40.625,40.88,40.4002,40.63,51898,0
+ILOW.US,D,20250620,000000,40.69,40.72,40.25,40.44,216002,0
+ILOW.US,D,20250623,000000,40.03,40.69,40.01,40.69,76207,0
+ILOW.US,D,20250624,000000,40.91,41.0799,40.79,40.95,143038,0
+ILOW.US,D,20250625,000000,40.7699,40.82,40.675,40.79,161835,0
+ILOW.US,D,20250626,000000,41.08,41.22,41.03,41.16,159598,0
+ILOW.US,D,20250627,000000,41.38,41.64,41.36,41.55,94793,0
+ILOW.US,D,20250630,000000,41.64,41.74,41.41,41.63,111105,0
+ILOW.US,D,20250701,000000,41.55,43.64,41.525,41.75,63247,0
+ILOW.US,D,20250702,000000,41.32,41.5084,41.21,41.46,990531,0
+ILOW.US,D,20250703,000000,41.3844,41.66,41.34,41.53,55411,0
+ILOW.US,D,20250707,000000,41.4137,41.63,41.05,41.2,118183,0
+ILOW.US,D,20250708,000000,41.1,41.46,40.91,41.34,313154,0
+ILOW.US,D,20250709,000000,41.4593,41.65,41.4,41.6244,180604,0
+ILOW.US,D,20250710,000000,41.52,41.63,41.44,41.62,135045,0
+ILOW.US,D,20250711,000000,41.29,41.33,41.18,41.23,128861,0
+ILOW.US,D,20250714,000000,41.1247,41.35,41.1247,41.31,61746,0
+ILOW.US,D,20250715,000000,41.29,41.29,40.84,40.84,360280,0
+ILOW.US,D,20250716,000000,40.841,41.17,40.795,41.04,326197,0
+ILOW.US,D,20250717,000000,41.0599,41.29,40.88,41.29,50467,0
+ILOW.US,D,20250718,000000,41.36,41.52,41.08,41.145,135247,0
+ILOW.US,D,20250721,000000,41.25,41.46,41.22,41.26,35907,0
+ILOW.US,D,20250722,000000,41.27,41.5252,41.225,41.43,29323,0
+ILOW.US,D,20250723,000000,41.76,42.25,41.76,42.25,79346,0
+ILOW.US,D,20250724,000000,42.09,42.16,41.97,41.97,36385,0
+ILOW.US,D,20250725,000000,40.4,41.93,40.4,41.88,25877,0
+ILOW.US,D,20250728,000000,41.43,41.43,41.15,41.25,76480,0
+ILOW.US,D,20250729,000000,41.14,41.2894,41.12,41.21,94862,0
+ILOW.US,D,20250730,000000,41.1,41.2,40.84,40.97,231640,0
+ILOW.US,D,20250731,000000,40.85,40.9,40.57,40.6,304142,0
+ILOW.US,D,20250801,000000,40.79,40.79,40.49,40.76,116693,0
+ILOW.US,D,20250804,000000,41.09,41.27,41.09,41.27,78739,0
+ILOW.US,D,20250805,000000,41.2472,41.3,41.05,41.12,49230,0
+ILOW.US,D,20250806,000000,41.285,41.3899,41.07,41.31,113141,0
+ILOW.US,D,20250807,000000,41.68,41.7,41.36,41.568,108303,0
+ILOW.US,D,20250808,000000,41.64,41.73,41.57,41.66,42129,0
+ILOW.US,D,20250811,000000,41.585,41.65,41.5001,41.51,83764,0
+ILOW.US,D,20250812,000000,41.53,41.83,41.48,41.83,91357,0
+ILOW.US,D,20250813,000000,41.9942,42.05,41.941,42.04,1113510,0
+ILOW.US,D,20250814,000000,41.84,42.11,41.84,42.11,38212,0
+ILOW.US,D,20250815,000000,42.21,42.2399,42.13,42.21,37254,0
+ILOW.US,D,20250818,000000,42.1039,42.29,42.0528,42.18,87003,0
+ILOW.US,D,20250819,000000,42.9599,42.9599,42.16,42.21,84586,0
+ILOW.US,D,20250820,000000,42.2401,42.55,42.2401,42.464,95310,0
+ILOW.US,D,20250821,000000,42.2,42.59,42.15,42.21,57111,0
+ILOW.US,D,20250822,000000,42.3781,42.8056,42.3781,42.705,52916,0
+ILOW.US,D,20250825,000000,42.54,42.65,42.16,42.2,26301,0
+ILOW.US,D,20250826,000000,42.1099,42.16,42.0284,42.14,69609,0
+ILOW.US,D,20250827,000000,41.8636,42.085,41.81,42.07,91770,0
+ILOW.US,D,20250828,000000,42.02,42.13,41.92,41.92,195862,0
+ILOW.US,D,20250829,000000,41.91,41.9199,41.8,41.83,24026,0
+ILOW.US,D,20250902,000000,41.27,41.55,41.27,41.44,57544,0
+ILOW.US,D,20250903,000000,41.509,41.67,41.46,41.64,36410,0
+ILOW.US,D,20250904,000000,41.835,41.99,41.7869,41.99,33372,0
+ILOW.US,D,20250905,000000,42.24,42.28,41.935,42.135,49569,0
+ILOW.US,D,20250908,000000,42.38,42.47,42.2801,42.47,71278,0
+ILOW.US,D,20250909,000000,42.35,42.41,42.31,42.3721,28671,0
+ILOW.US,D,20250910,000000,42.47,42.52,42.3,42.365,73382,0
+ILOW.US,D,20250911,000000,42.56,42.8,42.38,42.8,84236,0
+ILOW.US,D,20250912,000000,42.53,42.65,42.495,42.615,37415,0
+ILOW.US,D,20250915,000000,42.66,42.8,42.66,42.69,82656,0
+ILOW.US,D,20250916,000000,42.7289,42.74,42.5301,42.73,128609,0
+ILOW.US,D,20250917,000000,42.66,42.965,42.39,42.54,77290,0
+ILOW.US,D,20250918,000000,42.51,42.67,42.38,42.64,78457,0
+ILOW.US,D,20250919,000000,42.3822,42.44,42.3,42.365,37992,0
+ILOW.US,D,20250922,000000,42.35,42.53,42.2829,42.500515,70119,0
+ILOW.US,D,20250923,000000,42.62,42.62,42.24,42.286,76202,0
+ILOW.US,D,20250924,000000,42.2,42.2271,42.07,42.1,155982,0
+ILOW.US,D,20250925,000000,41.96,41.96,41.6,41.7398,26707,0
+ILOW.US,D,20250926,000000,42.02,42.0799,41.945,42.01,69028,0
+ILOW.US,D,20250929,000000,42.21,42.22,42.08,42.08,82633,0
+ILOW.US,D,20250930,000000,42.35,42.55,42.31,42.52,61387,0
+ILOW.US,D,20251001,000000,42.7299,42.86,42.7,42.766,137995,0
+ILOW.US,D,20251002,000000,42.775,42.81,42.515,42.72,40355,0
+ILOW.US,D,20251003,000000,43.06,43.06,42.8517,43.0251,48422,0
+ILOW.US,D,20251006,000000,43,43.02,42.9,42.965,38699,0
+ILOW.US,D,20251007,000000,42.72,42.74,42.55,42.5745,58859,0
+ILOW.US,D,20251008,000000,42.72,42.76,42.63,42.695,39904,0
+ILOW.US,D,20251009,000000,42.73,42.75,42.32,42.4,104993,0
+ILOW.US,D,20251010,000000,42.37,42.37,41.75,41.83,70038,0
+ILOW.US,D,20251013,000000,41.99,42.2099,41.94,42.145,91668,0
+ILOW.US,D,20251014,000000,42.01,42.45,41.92,42.38,27642,0
+ILOW.US,D,20251015,000000,42.3,42.4635,42.08,42.36,74433,0
+ILOW.US,D,20251016,000000,42.39,42.52,42.27,42.42,146546,0
+ILOW.US,D,20251017,000000,42.18,42.38,42.17,42.32,58124,0
+ILOW.US,D,20251020,000000,42.46,42.61,42.45,42.61,130612,0
+ILOW.US,D,20251021,000000,42.41,42.49,42.31,42.31,37856,0
+ILOW.US,D,20251022,000000,42.48,42.5599,42.27,42.44,76195,0
+ILOW.US,D,20251023,000000,42.6149,42.68,42.5493,42.62,47240,0
+ILOW.US,D,20251024,000000,42.69,42.7694,42.64,42.65,34522,0
+ILOW.US,D,20251027,000000,42.86,42.905,42.79,42.899,67365,0
+ILOW.US,D,20251028,000000,42.756,42.8739,42.67,42.74,62475,0
+ILOW.US,D,20251029,000000,42.64,42.64,42.16,42.216,87515,0
+ILOW.US,D,20251030,000000,41.99,42.3151,41.98,42.17,66838,0
+ILOW.US,D,20251031,000000,42.14,42.1617,42,42.08,31920,0
+ILOW.US,D,20251103,000000,42.15,42.17,41.99,42,58663,0
+ILOW.US,D,20251104,000000,41.77,41.92,41.7,41.7167,98047,0
+ILOW.US,D,20251105,000000,41.88,42.08,41.8606,42.06,41867,0
+ILOW.US,D,20251106,000000,41.87,41.9,41.71,41.81,53236,0
+ILOW.US,D,20251107,000000,41.62,41.95,41.35,41.95,282134,0
+ILOW.US,D,20251110,000000,42.085,42.275,42.01,42.2,109139,0
+ILOW.US,D,20251111,000000,42.45,42.6118,42.42,42.51,81030,0
+ILOW.US,D,20251112,000000,42.5999,42.73,42.55,42.66,43499,0
+ILOW.US,D,20251113,000000,42.6056,42.646,42.305,42.34,43076,0
+ILOW.US,D,20251114,000000,42.12,42.33,42.12,42.23,55137,0
+ILOW.US,D,20251117,000000,42.1,42.175,41.675,41.76,62268,0
+ILOW.US,D,20251118,000000,41.42,41.565,41.3016,41.47,51801,0
+ILOW.US,D,20251119,000000,41.31,41.45,41.105,41.28,53386,0
+ILOW.US,D,20251120,000000,41.41,41.54,40.74,40.74,81181,0
+ILOW.US,D,20251121,000000,41.18,41.53,41.09,41.36,113695,0
+ILOW.US,D,20251124,000000,41.3299,41.43,41.25,41.33,107357,0
+ILOW.US,D,20251125,000000,41.51,41.86,41.44,41.81,83894,0
+ILOW.US,D,20251126,000000,41.9979,42.33,41.9979,42.25,69261,0
+ILOW.US,D,20251128,000000,42.17,42.4,42.17,42.34,21894,0
+ILOW.US,D,20251201,000000,42.21,42.36,42.11,42.12,97793,0
+ILOW.US,D,20251202,000000,42.23,42.305,42.1594,42.305,60228,0
+ILOW.US,D,20251203,000000,42.37,42.52,42.34,42.45,47806,0
+ILOW.US,D,20251204,000000,42.63,42.63,42.44,42.48,26118,0
+ILOW.US,D,20251205,000000,42.56,42.61,42.36,42.382,66984,0
+ILOW.US,D,20251208,000000,42.38,42.46,41.855,42.42,38807,0
+ILOW.US,D,20251209,000000,42.34,42.44,42.2,42.21,169408,0
+ILOW.US,D,20251210,000000,42.4,42.81,41.94,42.65,43811,0
+ILOW.US,D,20251211,000000,42.92,42.9807,42.8,42.85,52400,0
+ILOW.US,D,20251212,000000,42.88,42.92,42.505,42.63,98407,0
+ILOW.US,D,20251215,000000,43.16,43.21,43,43.07,44090,0
+ILOW.US,D,20251216,000000,43.09,43.17,42.8608,42.97,142428,0
+ILOW.US,D,20251217,000000,42.22,42.38,41.88,41.88,66487,0
+ILOW.US,D,20251218,000000,42.32,42.4,42.16,42.22,100007,0
+ILOW.US,D,20251219,000000,42.34,42.58,42.34,42.41,211297,0
+ILOW.US,D,20251222,000000,42.48,42.5899,42.4001,42.54,71150,0
+ILOW.US,D,20251223,000000,42.71,42.819,42.655,42.78,137339,0
+ILOW.US,D,20251224,000000,42.8,42.8451,42.7,42.74,49197,0
+ILOW.US,D,20251226,000000,42.76,42.8479,42.675,42.805,124554,0
+ILOW.US,D,20251229,000000,42.72,42.78,42.6001,42.68,55715,0
+ILOW.US,D,20251230,000000,42.8,42.88,42.705,42.75,61342,0
+ILOW.US,D,20251231,000000,42.64,42.67,42.45,42.59,35057,0
+ILOW.US,D,20260102,000000,42.91,42.95,42.72,42.86,43810,0
+ILOW.US,D,20260105,000000,42.83,43.2899,42.7,43.2794,57933,0
+ILOW.US,D,20260106,000000,43.42,43.4583,43.269,43.3492,69768,0
+ILOW.US,D,20260107,000000,43.3692,43.3692,43.16,43.16,60869,0
+ILOW.US,D,20260108,000000,43.1499,43.33,43.1,43.33,60592,0
+ILOW.US,D,20260109,000000,43.2,43.44,43.2,43.42,35683,0
+ILOW.US,D,20260112,000000,43.47,43.58,43.4501,43.49,100771,0
+ILOW.US,D,20260113,000000,43.4,43.51,43.14,43.18,84493,0
+ILOW.US,D,20260114,000000,43.29,43.3199,43.15,43.26,42129,0
+ILOW.US,D,20260115,000000,43.4,43.41,43.26,43.35,173411,0
+ILOW.US,D,20260116,000000,43.43,43.49,43.21,43.45,50445,0
+ILOW.US,D,20260120,000000,43.22,43.38,43.06,43.1,38528,0
+ILOW.US,D,20260121,000000,43.09,43.5199,42.93,43.31,78838,0
+ILOW.US,D,20260122,000000,43.38,43.57,43.38,43.44,50346,0
+ILOW.US,D,20260123,000000,43.415,43.835,43.33,43.835,160425,0
+ILOW.US,D,20260126,000000,44.07,44.1036,43.96,44.03,73858,0
+ILOW.US,D,20260127,000000,44.4638,44.72,44.46,44.52,118046,0
+ILOW.US,D,20260128,000000,44.27,44.31,44.0497,44.18,429498,0
+ILOW.US,D,20260129,000000,44.4,44.44,43.89,44.21,75376,0
+ILOW.US,D,20260130,000000,44.23,44.28,43.75,43.85,102628,0
+ILOW.US,D,20260202,000000,44,44.259,44,44.15,60875,0
+ILOW.US,D,20260203,000000,43.93,43.965,43.64,43.9104,74974,0
+ILOW.US,D,20260204,000000,44.219,44.29,43.885,43.99,227413,0
+ILOW.US,D,20260205,000000,43.72,43.89,43.47,43.535,87343,0
+ILOW.US,D,20260206,000000,44.22,44.46,44.02,44.46,54218,0
+ILOW.US,D,20260209,000000,44.62,44.85,44.52,44.84,128887,0
+ILOW.US,D,20260210,000000,45.12,45.12,44.85,44.87,151395,0
+ILOW.US,D,20260211,000000,45.14,45.19,44.87,45.085,42894,0
+ILOW.US,D,20260212,000000,45.32,45.35,44.8,44.905,74514,0
+ILOW.US,D,20260213,000000,44.851,45.0499,44.66,44.91,468079,0
+ILOW.US,D,20260217,000000,44.69,45.02,44.5401,44.91,162986,0
+ILOW.US,D,20260218,000000,45.085,45.2499,44.89,45.04,121092,0
diff --git a/daily/us/nyse stocks/1/ince.us.txt b/daily/us/nyse stocks/1/ince.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..069fd08afa3e528de2bc0a48160285a72a3b78ec
--- /dev/null
+++ b/daily/us/nyse stocks/1/ince.us.txt	
@@ -0,0 +1,2056 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INCE.US,D,20160929,000000,23.0158,23.0158,22.8731,22.8989,1759.4687098809,0
+INCE.US,D,20161003,000000,22.8731,22.8731,22.8731,22.8731,334.94473146815,0
+INCE.US,D,20161004,000000,22.772,22.772,22.772,22.772,218.92471906201,0
+INCE.US,D,20161005,000000,22.8474,22.8474,22.8196,22.8374,334.94473146815,0
+INCE.US,D,20161006,000000,22.8374,22.8374,22.8374,22.8374,218.92471906201,0
+INCE.US,D,20161012,000000,22.6709,22.7343,22.6709,22.7343,334.94473146815,0
+INCE.US,D,20161020,000000,22.6313,22.6313,22.6313,22.6313,273.40368140924,0
+INCE.US,D,20161024,000000,22.6263,22.6263,22.6263,22.6263,465.08891929764,0
+INCE.US,D,20161025,000000,22.5262,22.5351,22.5262,22.5351,134266.42931376,0
+INCE.US,D,20161026,000000,22.4182,22.4182,22.4182,22.4182,1097.6502043294,0
+INCE.US,D,20161027,000000,22.3012,22.3012,22.3012,22.3012,747.57242776475,0
+INCE.US,D,20161103,000000,22.1367,22.1367,22.1367,22.1367,438.85830779712,0
+INCE.US,D,20161109,000000,22.6531,22.6531,22.6441,22.6441,3105.3008537921,0
+INCE.US,D,20161114,000000,22.6977,22.6977,22.6353,22.6779,438.85830779712,0
+INCE.US,D,20161117,000000,22.892,22.892,22.892,22.892,878.72548526734,0
+INCE.US,D,20161122,000000,23.009,23.0128,23.009,23.0128,170.49897475336,0
+INCE.US,D,20161130,000000,23.107,23.107,23.107,23.107,728.40390397591,0
+INCE.US,D,20170126,000000,23.9951,23.9951,23.9843,23.9843,1525.4109457224,0
+INCE.US,D,20170130,000000,23.9417,23.9417,23.9149,23.9149,216.90697971582,0
+INCE.US,D,20170202,000000,23.7354,23.8128,23.7354,23.8128,2667.451415668,0
+INCE.US,D,20170203,000000,23.9605,23.9605,23.9605,23.9605,105.93131567517,0
+INCE.US,D,20170213,000000,24.2529,24.2529,24.2529,24.2529,512.50579393319,0
+INCE.US,D,20170215,000000,24.3648,24.3828,24.3648,24.3828,845.43278605515,0
+INCE.US,D,20170221,000000,24.6861,24.6861,24.6861,24.6861,673.92494162868,0
+INCE.US,D,20170222,000000,24.6949,24.6949,24.6949,24.6949,105.93131567517,0
+INCE.US,D,20170224,000000,24.8159,24.8337,24.8159,24.8337,4355.290378759,0
+INCE.US,D,20170306,000000,24.8555,24.8555,24.8555,24.8555,193.70297723459,0
+INCE.US,D,20170308,000000,24.8079,24.8079,24.7673,24.7673,600.27745549262,0
+INCE.US,D,20170309,000000,24.8516,26.0113,24.8516,24.8516,606.3306735312,0
+INCE.US,D,20170314,000000,24.8327,24.8327,24.8327,24.8327,681.99589901346,0
+INCE.US,D,20170320,000000,24.8327,24.8327,24.8327,24.8327,0,0
+INCE.US,D,20170321,000000,24.8882,24.8882,24.8327,24.8327,2235.6551955826,0
+INCE.US,D,20170324,000000,24.7703,24.7703,24.7633,24.7633,10754.550715212,0
+INCE.US,D,20170327,000000,24.7881,24.7881,24.7881,24.7881,105.93131567517,0
+INCE.US,D,20170331,000000,24.8605,24.9071,24.8407,24.8407,1339.7789258726,0
+INCE.US,D,20170403,000000,24.8149,24.8149,24.7049,24.7049,616.41937026217,0
+INCE.US,D,20170405,000000,24.9448,24.9448,24.916,24.916,2542.351576204,0
+INCE.US,D,20170406,000000,24.8605,24.8605,24.7753,24.807,2040.9433486749,0
+INCE.US,D,20170407,000000,24.8238,24.8238,24.8238,24.8238,162.42801736859,0
+INCE.US,D,20170413,000000,24.7613,24.7613,24.6851,24.6851,955.3995804227,0
+INCE.US,D,20170417,000000,24.7971,24.7971,24.7971,24.7971,126.1087091371,0
+INCE.US,D,20170418,000000,24.8238,24.8238,24.7971,24.8159,4121.2326146006,0
+INCE.US,D,20170419,000000,24.8506,24.8506,24.8506,24.8506,373.28177904583,0
+INCE.US,D,20170420,000000,24.7971,24.9249,24.7971,24.9249,822.22878357392,0
+INCE.US,D,20170421,000000,24.8605,24.8605,24.8436,24.8436,542.7718841261,0
+INCE.US,D,20170424,000000,25.035,25.1727,25.035,25.1727,886.79644265212,0
+INCE.US,D,20170425,000000,25.1192,25.1192,25.1192,25.1192,211.86263135033,0
+INCE.US,D,20170426,000000,25.2084,25.2084,25.147,25.147,2008.6595191358,0
+INCE.US,D,20170427,000000,25.1549,25.1549,25.1549,25.1549,489.30179145196,0
+INCE.US,D,20170428,000000,25.0826,25.0826,25.025,25.0538,1449.7457202401,0
+INCE.US,D,20170501,000000,25.0448,25.0448,25.0448,25.0448,598.25971614642,0
+INCE.US,D,20170502,000000,25.0448,25.0448,25.0162,25.0162,995.75436734657,0
+INCE.US,D,20170503,000000,24.9894,24.9894,24.9894,24.9894,162.42801736859,0
+INCE.US,D,20170510,000000,25.1192,25.147,25.1192,25.147,290.55446585189,0
+INCE.US,D,20170515,000000,25.1727,25.1727,25.1569,25.1569,433.81395943164,0
+INCE.US,D,20170517,000000,24.9972,24.9972,24.9864,24.9864,216.90697971582,0
+INCE.US,D,20170601,000000,25.7178,25.7178,25.7178,25.7178,542.7718841261,0
+INCE.US,D,20170607,000000,25.8913,25.8913,25.8913,25.8913,153.34819031072,0
+INCE.US,D,20170614,000000,25.9102,25.9102,25.9102,25.9102,153.34819031072,0
+INCE.US,D,20170629,000000,25.6654,25.6654,25.6386,25.6386,757.66112449572,0
+INCE.US,D,20170630,000000,25.7358,25.7358,25.7358,25.7358,216.90697971582,0
+INCE.US,D,20170705,000000,25.6932,25.6932,25.6932,25.6932,607.33954320429,0
+INCE.US,D,20170706,000000,25.5286,25.5286,25.5286,25.5286,105.93131567517,0
+INCE.US,D,20170707,000000,25.6426,25.6534,25.6426,25.6534,325.86490441028,0
+INCE.US,D,20170710,000000,25.6732,25.6732,25.6426,25.6426,432.80508975854,0
+INCE.US,D,20170711,000000,25.5424,25.5524,25.5424,25.5524,457.01796191287,0
+INCE.US,D,20170719,000000,25.9727,25.9905,25.9727,25.9905,541.763014453,0
+INCE.US,D,20170721,000000,25.9994,25.9994,25.9994,25.9994,216.90697971582,0
+INCE.US,D,20170725,000000,26.0896,26.0896,26.0896,26.0896,541.763014453,0
+INCE.US,D,20170726,000000,26.0439,26.0439,26.0361,26.0361,1045.1889813283,0
+INCE.US,D,20170804,000000,26.0529,26.0529,26.0529,26.0529,121.06436077162,0
+INCE.US,D,20170807,000000,26.0787,26.0787,26.0787,26.0787,412.6276962966,0
+INCE.US,D,20170811,000000,25.8586,25.8586,25.8586,25.8586,491.31953079816,0
+INCE.US,D,20170816,000000,26.0251,26.0251,26.0251,26.0251,355.12212493009,0
+INCE.US,D,20170817,000000,26.1431,26.1431,25.7546,25.7546,2176.1318848699,0
+INCE.US,D,20170818,000000,26.0896,26.0896,25.6287,25.6287,1282.2733545061,0
+INCE.US,D,20170821,000000,25.5553,25.5652,25.5553,25.5652,325.86490441028,0
+INCE.US,D,20170822,000000,25.8963,25.8963,25.8458,25.8458,1841.1871534017,0
+INCE.US,D,20170823,000000,25.7744,25.7744,25.7744,25.7744,691.07572607133,0
+INCE.US,D,20170829,000000,25.713,25.7922,25.713,25.7922,325.86490441028,0
+INCE.US,D,20170830,000000,25.8864,25.8864,25.8864,25.8864,105.93131567517,0
+INCE.US,D,20170831,000000,25.9805,25.9805,25.9518,25.9518,1026.0204575395,0
+INCE.US,D,20170901,000000,25.9945,25.9945,25.9945,25.9945,108.95792469446,0
+INCE.US,D,20170911,000000,26.1431,26.1431,26.1431,26.1431,1067.3841141364,0
+INCE.US,D,20170926,000000,26.2858,26.2858,26.2858,26.2858,1077.4728108674,0
+INCE.US,D,20171002,000000,26.4762,26.49,26.4762,26.49,750.59903678404,0
+INCE.US,D,20171006,000000,27.0917,27.0917,26.6943,26.6943,2856.1100445371,0
+INCE.US,D,20171013,000000,26.8895,26.8984,26.8667,26.8984,858.54809180541,0
+INCE.US,D,20171019,000000,26.8469,26.8469,26.8469,26.8469,525.62109968345,0
+INCE.US,D,20171025,000000,26.8994,26.8994,26.8994,26.8994,535.70979641442,0
+INCE.US,D,20171031,000000,27.0312,27.0312,27.0312,27.0312,268.35933304376,0
+INCE.US,D,20171101,000000,27.066,27.066,27.066,27.066,249.19080925492,0
+INCE.US,D,20171102,000000,27.0917,27.1006,27.0898,27.1006,953.38184107651,0
+INCE.US,D,20171103,000000,27.2235,27.2235,27.1918,27.1918,645.67659078197,0
+INCE.US,D,20171107,000000,27.2513,27.2612,27.2493,27.2493,1007.8608034237,0
+INCE.US,D,20171108,000000,27.3385,27.3613,27.3385,27.3533,1329.6902291416,0
+INCE.US,D,20171110,000000,27.1571,27.1571,27.1571,27.1571,256.2528969666,0
+INCE.US,D,20171114,000000,27.0808,27.0808,27.0808,27.0808,193.70297723459,0
+INCE.US,D,20171115,000000,27.509,27.509,27.509,27.509,104.92244600207,0
+INCE.US,D,20171116,000000,27.2691,27.2691,27.2691,27.2691,175.54332311885,0
+INCE.US,D,20171117,000000,27.166,27.175,27.166,27.175,6377.0652036451,0
+INCE.US,D,20171120,000000,27.1988,27.1988,27.1958,27.1958,789.94495403482,0
+INCE.US,D,20171121,000000,27.3901,27.3901,27.3901,27.3901,315.77620767931,0
+INCE.US,D,20171129,000000,27.7062,27.7062,27.6785,27.6785,906.97383611405,0
+INCE.US,D,20171205,000000,27.9521,27.9739,27.7895,27.7895,1086.5526379253,0
+INCE.US,D,20171206,000000,27.8292,27.8292,27.7994,27.7994,449.95587420119,0
+INCE.US,D,20171207,000000,27.7796,27.7796,27.7796,27.7796,323.84716506408,0
+INCE.US,D,20171212,000000,27.9669,27.9669,27.9669,27.9669,329.90038310266,0
+INCE.US,D,20171213,000000,28.1186,28.1503,28.1186,28.1503,851.48600409373,0
+INCE.US,D,20171215,000000,28.1225,28.1225,28.1225,28.1225,132.16192717569,0
+INCE.US,D,20171218,000000,28.2524,28.2524,28.2524,28.2524,273.40368140924,0
+INCE.US,D,20171219,000000,28.2544,28.2544,28.2098,28.2098,1294.3797905832,0
+INCE.US,D,20171220,000000,28.3555,28.3555,28.3555,28.3555,429.77848073925,0
+INCE.US,D,20171221,000000,28.2078,28.2078,28.2078,28.2078,432.80508975854,0
+INCE.US,D,20171222,000000,28.1315,28.1315,28.1315,28.1315,182.60541083053,0
+INCE.US,D,20171226,000000,28.1781,28.1781,28.1781,28.1781,325.86490441028,0
+INCE.US,D,20171227,000000,28.2276,28.2276,28.2276,28.2276,378.32612741131,0
+INCE.US,D,20171228,000000,28.2653,28.2653,28.2653,28.2653,549.83397183777,0
+INCE.US,D,20171229,000000,28.3258,28.3258,28.2544,28.2544,2590.7773205127,0
+INCE.US,D,20180102,000000,28.2266,28.2266,28.2266,28.2266,379.33499708441,0
+INCE.US,D,20180103,000000,28.292,28.292,28.292,28.292,214.88924036963,0
+INCE.US,D,20180104,000000,28.5428,28.6797,28.4824,28.6797,964.47940748057,0
+INCE.US,D,20180105,000000,28.6797,29.3705,28.6797,29.3615,996.76323701967,0
+INCE.US,D,20180108,000000,29.8492,32.8793,28.6003,28.6419,9848.5857487713,0
+INCE.US,D,20180109,000000,28.8115,28.8303,28.8035,28.8035,4441.0443009723,0
+INCE.US,D,20180110,000000,28.7757,28.7757,28.6647,28.6647,1763.5041885733,0
+INCE.US,D,20180111,000000,28.7569,28.7569,28.7569,28.7569,186.64088952291,0
+INCE.US,D,20180116,000000,29.1842,29.1842,28.9631,28.9631,283.49237814021,0
+INCE.US,D,20180117,000000,29.2406,29.2406,29.2406,29.2406,1323.637011103,0
+INCE.US,D,20180118,000000,29.2773,29.2773,29.2129,29.2129,297.61655356357,0
+INCE.US,D,20180124,000000,29.7204,29.7264,29.7204,29.7264,351.0866462377,0
+INCE.US,D,20180126,000000,29.8572,29.8572,29.8572,29.8572,648.70319980126,0
+INCE.US,D,20180130,000000,29.5836,29.5836,29.5231,29.5231,1536.5085121265,0
+INCE.US,D,20180202,000000,29.2674,29.2674,29.092,29.092,278.44802977473,0
+INCE.US,D,20180205,000000,29.1494,29.1494,29.1494,29.1494,860.5658311516,0
+INCE.US,D,20180207,000000,28.2712,28.2712,28.2712,28.2712,647.69433012817,0
+INCE.US,D,20180212,000000,27.7102,27.845,27.7102,27.729,2885.3672650569,0
+INCE.US,D,20180213,000000,27.6804,27.8698,27.6804,27.8351,982.63906159632,0
+INCE.US,D,20180216,000000,28.5815,28.5815,28.5815,28.5815,514.52353327938,0
+INCE.US,D,20180220,000000,28.3555,28.3684,28.3555,28.3684,1701.9631385144,0
+INCE.US,D,20180221,000000,28.2891,28.2891,28.2623,28.2623,678.96928999417,0
+INCE.US,D,20180222,000000,28.2445,28.2445,28.2445,28.2445,785.90947534243,0
+INCE.US,D,20180223,000000,28.3942,28.414,28.3842,28.3842,2815.7552576133,0
+INCE.US,D,20180227,000000,28.7757,28.7757,28.7757,28.7757,536.71866608752,0
+INCE.US,D,20180305,000000,28.298,28.3555,28.298,28.3555,767.74982122669,0
+INCE.US,D,20180309,000000,29.0176,29.0176,29.0176,29.0176,912.01818447954,0
+INCE.US,D,20180312,000000,29.093,29.1306,29.0464,29.091,1160.2001240614,0
+INCE.US,D,20180313,000000,29.0374,29.0374,29.0374,29.0374,284.50124781331,0
+INCE.US,D,20180320,000000,28.411,28.6301,28.411,28.5874,1779.6461033428,0
+INCE.US,D,20180322,000000,28.1463,28.1463,28.1463,28.1463,693.09346541752,0
+INCE.US,D,20180323,000000,27.5467,27.5467,27.5467,27.5467,218.92471906201,0
+INCE.US,D,20180329,000000,28.0899,28.0899,28.0899,28.0899,535.70979641442,0
+INCE.US,D,20180404,000000,28.0333,28.0333,28.0333,28.0333,795.9981720734,0
+INCE.US,D,20180405,000000,28.294,28.294,28.294,28.294,104.92244600207,0
+INCE.US,D,20180406,000000,28.2316,28.2316,27.6844,27.6844,712.26198920636,0
+INCE.US,D,20180412,000000,28.2613,28.2613,28.2613,28.2613,540.7541447799,0
+INCE.US,D,20180419,000000,28.6955,28.6955,28.6241,28.6241,1405.3554546239,0
+INCE.US,D,20180420,000000,28.2504,28.2504,28.2504,28.2504,134.17966652188,0
+INCE.US,D,20180423,000000,28.2544,28.2544,28.2544,28.2544,145.27723292594,0
+INCE.US,D,20180424,000000,28.3574,28.3574,28.0443,28.0443,546.80736281848,0
+INCE.US,D,20180425,000000,28.0155,28.0155,28.0155,28.0155,219.93358873511,0
+INCE.US,D,20180502,000000,28.0155,28.0155,28.0155,28.0155,181.59654115743,0
+INCE.US,D,20180503,000000,27.9392,27.9392,27.9392,27.9392,321.82942571789,0
+INCE.US,D,20180504,000000,27.9867,28.2901,27.959,28.2901,187865.65730606,0
+INCE.US,D,20180508,000000,28.2851,28.3218,28.2851,28.3218,1161.2089937345,0
+INCE.US,D,20180510,000000,28.529,28.7728,28.529,28.7728,1235.8653495436,0
+INCE.US,D,20180515,000000,28.635,28.6757,28.635,28.6727,2191.2649299663,0
+INCE.US,D,20180516,000000,28.6618,28.6618,28.6618,28.6618,105.93131567517,0
+INCE.US,D,20180524,000000,28.9284,28.9284,28.9284,28.9284,194.71184690769,0
+INCE.US,D,20180529,000000,28.5488,28.5488,28.525,28.525,4148.4720957742,0
+INCE.US,D,20180531,000000,28.7113,28.7113,28.7113,28.7113,354.11325525699,0
+INCE.US,D,20180601,000000,28.982,28.982,28.982,28.982,202.78280429246,0
+INCE.US,D,20180605,000000,29.4547,29.4547,29.201,29.201,367.22856100725,0
+INCE.US,D,20180606,000000,29.3437,29.3437,29.3437,29.3437,477.1953553748,0
+INCE.US,D,20180607,000000,29.5023,29.5023,29.3973,29.3973,811.13121716985,0
+INCE.US,D,20180608,000000,29.0048,29.4905,29.0048,29.4637,1260.0782216979,0
+INCE.US,D,20180611,000000,29.2753,29.2753,29.2753,29.2753,447.93813485499,0
+INCE.US,D,20180615,000000,29.3507,29.3507,29.3507,29.3507,535.70979641442,0
+INCE.US,D,20180625,000000,29.2178,29.2178,28.7965,28.7965,267.35046337066,0
+INCE.US,D,20180626,000000,28.6013,28.6013,28.6013,28.6013,351.0866462377,0
+INCE.US,D,20180702,000000,29.1148,29.1148,29.1148,29.1148,424.73413237377,0
+INCE.US,D,20180706,000000,29.199,29.2278,29.199,29.2159,4693.2617192465,0
+INCE.US,D,20180709,000000,29.3309,29.3675,29.3309,29.3487,7635.1256859968,0
+INCE.US,D,20180710,000000,29.5033,29.5033,29.5033,29.5033,266.34159369756,0
+INCE.US,D,20180713,000000,29.658,29.7036,29.65,29.7036,556.89605954945,0
+INCE.US,D,20180717,000000,29.7432,29.7432,29.7322,29.7322,214.88924036963,0
+INCE.US,D,20180718,000000,29.7412,29.8552,29.7412,29.8552,36286.015532274,0
+INCE.US,D,20180724,000000,29.7412,29.7412,29.7412,29.7412,7038.8837091966,0
+INCE.US,D,20180726,000000,30.0793,30.1357,30.0793,30.1179,1860.3556771906,0
+INCE.US,D,20180730,000000,29.8234,29.8234,29.8234,29.8234,710.24424986017,0
+INCE.US,D,20180803,000000,29.9385,29.9652,29.9325,29.9325,1766.5307975926,0
+INCE.US,D,20180806,000000,30.0425,30.0425,30.0425,30.0425,123.08210011781,0
+INCE.US,D,20180807,000000,30.1049,30.1387,30.1049,30.1387,463.07117995145,0
+INCE.US,D,20180809,000000,30.1447,30.1922,30.1447,30.1823,1283.2822241792,0
+INCE.US,D,20180813,000000,29.9285,29.9285,29.9285,29.9285,342.00681917983,0
+INCE.US,D,20180816,000000,30.0921,30.0921,30.0921,30.0921,387.40595446918,0
+INCE.US,D,20180817,000000,30.322,30.322,30.322,30.322,380.34386675751,0
+INCE.US,D,20180821,000000,30.4728,30.4826,30.4272,30.4728,1591.9963441468,0
+INCE.US,D,20180827,000000,30.8831,30.8831,30.6591,30.6868,614.40163091597,0
+INCE.US,D,20180828,000000,30.7096,30.7096,30.6135,30.6769,1403.3377152777,0
+INCE.US,D,20180829,000000,30.8653,30.8653,30.8484,30.8484,1120.8542068106,0
+INCE.US,D,20180830,000000,30.7453,30.7453,30.7453,30.7453,378.32612741131,0
+INCE.US,D,20180906,000000,30.8295,30.8295,30.8295,30.8295,324.85603473718,0
+INCE.US,D,20180910,000000,30.7919,30.8097,30.7919,30.8097,650.72093914746,0
+INCE.US,D,20180913,000000,31.0169,31.0169,30.9822,30.9822,3736.8532691507,0
+INCE.US,D,20180914,000000,31.0258,31.0734,31.0149,31.0734,4484.4256969154,0
+INCE.US,D,20180917,000000,30.9207,31.0358,30.9207,30.9901,2917.651094596,0
+INCE.US,D,20180918,000000,31.11,31.117,31.11,31.117,1923.9144665957,0
+INCE.US,D,20180919,000000,31.1298,31.1298,31.0814,31.0824,1605.1116498971,0
+INCE.US,D,20180920,000000,31.2211,31.2211,31.2211,31.2211,162.42801736859,0
+INCE.US,D,20180924,000000,31.2112,31.2528,31.2112,31.2112,883.76983363283,0
+INCE.US,D,20180925,000000,31.1924,31.1924,31.1566,31.1566,246.16420023563,0
+INCE.US,D,20180926,000000,31.0536,31.0536,31.0536,31.0536,296.60768389047,0
+INCE.US,D,20180928,000000,31.1488,31.1814,31.1012,31.1348,2404.1364309898,0
+INCE.US,D,20181002,000000,31.1696,31.2399,31.1696,31.2399,2143.8480553308,0
+INCE.US,D,20181003,000000,31.2419,31.2419,31.1488,31.1488,5056.4548015613,0
+INCE.US,D,20181004,000000,30.8187,30.8187,30.8187,30.8187,104.92244600207,0
+INCE.US,D,20181005,000000,30.6799,30.8187,30.6799,30.8187,373.28177904583,0
+INCE.US,D,20181009,000000,30.8969,30.9197,30.8969,30.9197,637.6056333972,0
+INCE.US,D,20181010,000000,30.4985,30.4985,30.3756,30.3756,214.88924036963,0
+INCE.US,D,20181011,000000,29.3665,29.6292,29.3665,29.6034,3267.7288711606,0
+INCE.US,D,20181012,000000,30.554,30.554,29.4439,29.652,1493.1271161833,0
+INCE.US,D,20181015,000000,30.6006,30.6006,29.5489,29.5489,1264.1137003903,0
+INCE.US,D,20181016,000000,29.9107,30.1129,29.9107,30.0733,7270.9237340089,0
+INCE.US,D,20181017,000000,30.0743,30.3756,30.0743,30.3756,1028.0381968857,0
+INCE.US,D,20181018,000000,30.1119,30.1119,29.7502,29.7502,346.04229787221,0
+INCE.US,D,20181022,000000,29.7531,29.7531,29.7531,29.7531,637.6056333972,0
+INCE.US,D,20181024,000000,29.6133,29.6133,29.1792,29.1792,1017.9495001547,0
+INCE.US,D,20181025,000000,29.3755,29.3755,29.3745,29.3745,744.54581874546,0
+INCE.US,D,20181026,000000,28.9552,28.9641,28.9453,28.9641,1172.3065601385,0
+INCE.US,D,20181029,000000,28.8967,28.8967,28.8967,28.8967,1061.3308960979,0
+INCE.US,D,20181031,000000,29.6847,29.7095,29.5697,29.5697,3215.2676481596,0
+INCE.US,D,20181101,000000,29.6034,29.6034,29.6034,29.6034,213.88037069653,0
+INCE.US,D,20181102,000000,29.652,29.652,29.4537,29.4537,782.88286632314,0
+INCE.US,D,20181106,000000,30.0841,30.1219,30.0475,30.1219,3234.4361719484,0
+INCE.US,D,20181107,000000,30.6849,30.6849,30.3855,30.45,1331.7079684878,0
+INCE.US,D,20181108,000000,30.5272,30.7523,30.5272,30.7523,388.41482414228,0
+INCE.US,D,20181112,000000,30.2804,30.2804,30.2804,30.2804,1665.6438302829,0
+INCE.US,D,20181113,000000,30.1307,30.1307,30.1307,30.1307,424.73413237377,0
+INCE.US,D,20181114,000000,29.9692,30.0277,29.652,30.0277,2549.4136639157,0
+INCE.US,D,20181115,000000,29.8304,30.0793,29.8304,30.0793,1700.9542688413,0
+INCE.US,D,20181119,000000,30.0841,30.0841,30.0841,30.0841,323.84716506408,0
+INCE.US,D,20181120,000000,29.6232,29.6232,29.5113,29.5113,1495.1448555295,0
+INCE.US,D,20181127,000000,29.6332,29.6798,29.6034,29.6798,32431.12451137,0
+INCE.US,D,20181128,000000,29.9038,30.3181,29.9038,30.3181,4654.9246716688,0
+INCE.US,D,20181129,000000,30.2804,30.449,30.2804,30.3706,1925.9322059419,0
+INCE.US,D,20181130,000000,30.3181,30.4816,30.3181,30.4816,1168.2710814461,0
+INCE.US,D,20181203,000000,30.8464,31.4769,30.7007,30.7909,1496.1537252026,0
+INCE.US,D,20181204,000000,30.5411,30.5411,30.5411,30.5411,163.43688704169,0
+INCE.US,D,20181206,000000,29.7996,29.7996,29.5489,29.7996,1919.8789879033,0
+INCE.US,D,20181207,000000,30.1585,30.1585,29.3487,29.3586,1713.0607049184,0
+INCE.US,D,20181210,000000,29.4399,29.4399,28.8799,29.4399,184.62315017672,0
+INCE.US,D,20181211,000000,29.5925,29.5925,29.3893,29.3893,1061.3308960979,0
+INCE.US,D,20181212,000000,29.771,29.7858,29.5073,29.5073,1347.8498832574,0
+INCE.US,D,20181213,000000,29.5013,29.5757,29.5013,29.5757,1397.2844972391,0
+INCE.US,D,20181214,000000,29.098,29.1346,29.0762,29.092,1103.7034223679,0
+INCE.US,D,20181217,000000,28.5012,28.5111,28.4903,28.4903,1061.3308960979,0
+INCE.US,D,20181218,000000,28.6797,28.6797,28.3327,28.4636,727.39503430282,0
+INCE.US,D,20181219,000000,28.6231,28.7291,28.0512,28.1473,1768.5485369387,0
+INCE.US,D,20181220,000000,27.627,27.627,27.2443,27.2443,928.16009924909,0
+INCE.US,D,20181221,000000,27.7478,27.7478,26.9559,26.9559,1379.1248431234,0
+INCE.US,D,20181224,000000,26.7457,26.7457,26.2383,26.2383,103.91357632897,0
+INCE.US,D,20181226,000000,26.6328,27.2116,26.6328,27.2116,4227.1639302757,0
+INCE.US,D,20181227,000000,26.8875,27.4535,26.8875,27.4535,791.96269338101,0
+INCE.US,D,20181228,000000,27.5774,27.7668,27.4951,27.4951,1276.2201364675,0
+INCE.US,D,20181231,000000,27.6894,27.6944,27.6319,27.6319,869.64565820947,0
+INCE.US,D,20190102,000000,27.6468,27.9164,27.6071,27.6696,4097.0197424462,0
+INCE.US,D,20190103,000000,27.2741,27.3227,27.2344,27.2344,729.41277364901,0
+INCE.US,D,20190104,000000,27.4257,27.8549,27.4257,27.8549,2749.1698591889,0
+INCE.US,D,20190107,000000,28.0779,28.0779,27.9283,27.9283,1904.7459428068,0
+INCE.US,D,20190108,000000,28.0681,28.1632,27.9739,28.1632,1728.1937500149,0
+INCE.US,D,20190109,000000,28.3228,28.3248,28.2336,28.2336,7720.8796082101,0
+INCE.US,D,20190110,000000,28.1929,28.412,28.0929,28.3902,4027.4077350026,0
+INCE.US,D,20190111,000000,28.2415,28.3506,28.2415,28.3506,966.49714682677,0
+INCE.US,D,20190114,000000,28.2871,28.306,28.2356,28.2356,254.2351576204,0
+INCE.US,D,20190115,000000,28.5032,28.5904,28.5032,28.5904,2916.6422249229,0
+INCE.US,D,20190116,000000,28.523,28.5914,28.5131,28.528,18550.086679232,0
+INCE.US,D,20190118,000000,29.078,29.078,29.078,29.078,24.212872154324,0
+INCE.US,D,20190122,000000,28.7451,28.7451,28.7451,28.7451,24.212872154324,0
+INCE.US,D,20190123,000000,28.8412,28.9492,28.8412,28.9492,349.0689068915,0
+INCE.US,D,20190124,000000,28.9403,29.0176,28.9403,29.0176,322.83829539099,0
+INCE.US,D,20190125,000000,29.2694,29.2694,29.199,29.199,317.7939470255,0
+INCE.US,D,20190128,000000,29.0296,29.0296,29.0296,29.0296,24.212872154324,0
+INCE.US,D,20190129,000000,29.0622,29.0622,29.0622,29.0622,24.212872154324,0
+INCE.US,D,20190130,000000,29.5539,29.5539,29.4409,29.4905,4507.6296993967,0
+INCE.US,D,20190131,000000,29.6748,29.7512,29.6421,29.7512,745.55468841856,0
+INCE.US,D,20190201,000000,29.757,29.8889,29.757,29.8215,3842.7845848258,0
+INCE.US,D,20190204,000000,31.2944,31.2944,30.0475,30.0475,695.11120476372,0
+INCE.US,D,20190205,000000,30.0793,30.1684,30.0793,30.1327,2472.7395687603,0
+INCE.US,D,20190206,000000,30.1129,30.1337,30.0555,30.1337,331.91812244886,0
+INCE.US,D,20190207,000000,30.1129,30.1684,29.9216,29.9721,3444.2810639526,0
+INCE.US,D,20190208,000000,29.8928,30.0177,29.8928,30.0157,16254.908172936,0
+INCE.US,D,20190211,000000,30.1029,30.1029,30.0475,30.0773,408.59221760422,0
+INCE.US,D,20190212,000000,30.4014,30.4014,30.4014,30.4014,1.0088696730968,0
+INCE.US,D,20190213,000000,30.4896,30.5203,30.4896,30.5203,216.90697971582,0
+INCE.US,D,20190214,000000,30.33,30.4618,30.33,30.4004,679.97815966727,0
+INCE.US,D,20190215,000000,30.6571,30.7641,30.6571,30.7641,129.13531815639,0
+INCE.US,D,20190219,000000,30.8137,30.8137,30.8137,30.8137,1.0088696730968,0
+INCE.US,D,20190220,000000,30.7989,30.9346,30.7989,30.8989,776.82964828456,0
+INCE.US,D,20190221,000000,30.8246,30.8593,30.8246,30.8593,317.7939470255,0
+INCE.US,D,20190222,000000,31.0684,31.0754,31.0684,31.0754,103.91357632897,0
+INCE.US,D,20190225,000000,31.2032,31.227,31.0992,31.0992,375.29951839202,0
+INCE.US,D,20190226,000000,31.116,31.116,31.0714,31.0714,422.71639302757,0
+INCE.US,D,20190227,000000,31.011,31.0546,30.9733,31.0546,370.25517002654,0
+INCE.US,D,20190228,000000,31.0972,31.1536,31.0942,31.0942,422.71639302757,0
+INCE.US,D,20190301,000000,31.4283,31.4283,31.2171,31.2815,436.84056845093,0
+INCE.US,D,20190304,000000,30.9941,30.9941,30.9941,30.9941,1.0088696730968,0
+INCE.US,D,20190305,000000,31.1735,31.1735,31.1735,31.1735,1.0088696730968,0
+INCE.US,D,20190306,000000,31.0784,31.0912,31.0208,31.0208,730.42164332211,0
+INCE.US,D,20190307,000000,30.8325,30.8325,30.8325,30.8325,1.0088696730968,0
+INCE.US,D,20190308,000000,30.8037,30.8037,30.6036,30.7325,1109.7566404065,0
+INCE.US,D,20190311,000000,30.9138,31.126,30.9138,31.113,1584.9342564351,0
+INCE.US,D,20190312,000000,31.2171,31.223,31.1884,31.223,317.7939470255,0
+INCE.US,D,20190313,000000,31.4143,31.4143,31.4143,31.4143,1.0088696730968,0
+INCE.US,D,20190314,000000,31.4431,31.4431,31.4431,31.4431,1.0088696730968,0
+INCE.US,D,20190315,000000,31.6671,31.6701,31.5631,31.5631,1282.2733545061,0
+INCE.US,D,20190318,000000,31.5967,31.6522,31.5967,31.6522,238.09324285085,0
+INCE.US,D,20190319,000000,31.6324,31.6324,31.6324,31.6324,55.487832020326,0
+INCE.US,D,20190320,000000,31.5491,31.5491,31.5491,31.5491,30.266090192905,0
+INCE.US,D,20190321,000000,31.8634,31.9377,31.8634,31.8772,2537.3072278385,0
+INCE.US,D,20190322,000000,31.5868,31.5868,31.4769,31.4769,473.15987668241,0
+INCE.US,D,20190325,000000,31.4599,31.4599,31.4451,31.4451,181.59654115743,0
+INCE.US,D,20190326,000000,31.7018,31.7018,31.6354,31.6364,430.78735041235,0
+INCE.US,D,20190327,000000,31.7544,31.7544,31.5095,31.6215,2117.6174438303,0
+INCE.US,D,20190328,000000,31.796,31.796,31.7375,31.7474,2745.1343804965,0
+INCE.US,D,20190329,000000,31.8258,31.9298,31.8258,31.9278,5797.9740112875,0
+INCE.US,D,20190401,000000,32.1092,32.2103,32.1092,32.2103,103.91357632897,0
+INCE.US,D,20190402,000000,32.1369,32.242,32.1369,32.1955,746.56355809166,0
+INCE.US,D,20190403,000000,32.247,32.2995,32.2093,32.2212,3271.764349853,0
+INCE.US,D,20190404,000000,32.1945,32.2291,32.1945,32.2291,316.78507735241,0
+INCE.US,D,20190405,000000,32.3481,32.4106,32.3481,32.3758,1382.1514521427,0
+INCE.US,D,20190408,000000,32.3699,32.4224,32.3699,32.4224,211.86263135033,0
+INCE.US,D,20190409,000000,32.2648,32.2648,32.2648,32.2648,3.0266090192905,0
+INCE.US,D,20190410,000000,32.3233,32.3471,32.3233,32.3471,299.63429290976,0
+INCE.US,D,20190411,000000,32.3184,32.3848,32.3184,32.3699,2044.9788273673,0
+INCE.US,D,20190412,000000,32.5741,32.5741,32.5741,32.5741,3.0266090192905,0
+INCE.US,D,20190415,000000,32.7267,32.7267,32.5086,32.6177,589.17988908855,0
+INCE.US,D,20190416,000000,32.7059,32.7059,32.5374,32.5374,571.02023497281,0
+INCE.US,D,20190417,000000,32.4968,32.4968,32.4472,32.4472,103.91357632897,0
+INCE.US,D,20190418,000000,32.584,32.584,32.3332,32.4958,2022.7836945592,0
+INCE.US,D,20190422,000000,32.4462,32.4828,32.4046,32.4828,1187.439605235,0
+INCE.US,D,20190423,000000,32.6791,32.8289,32.6791,32.7991,1371.0538857386,0
+INCE.US,D,20190424,000000,32.8209,32.8873,32.8209,32.8467,1248.9806552939,0
+INCE.US,D,20190425,000000,32.5988,32.8575,32.5988,32.8447,1073.437332175,0
+INCE.US,D,20190426,000000,32.8001,32.8437,32.7435,32.8437,2205.3891053897,0
+INCE.US,D,20190429,000000,32.8675,32.9021,32.8675,32.8813,264.32385435137,0
+INCE.US,D,20190430,000000,32.8823,33.0588,32.8823,33.0588,174.53445344575,0
+INCE.US,D,20190501,000000,33.0062,33.028,32.7525,32.7525,1053.2599387131,0
+INCE.US,D,20190502,000000,32.7168,32.7267,32.6781,32.7267,1812.938802555,0
+INCE.US,D,20190503,000000,32.8873,32.9716,32.8873,32.9716,1212.6613470624,0
+INCE.US,D,20190506,000000,32.3094,32.8715,32.3094,32.8715,4255.4122811224,0
+INCE.US,D,20190507,000000,32.6226,32.6226,32.2143,32.3798,8312.0772366448,0
+INCE.US,D,20190508,000000,32.3946,32.4304,32.3728,32.3728,830.29974095869,0
+INCE.US,D,20190509,000000,32.1557,32.3213,32.1557,32.3213,326.87377408337,0
+INCE.US,D,20190510,000000,31.9655,32.476,31.9189,32.476,1138.0049912532,0
+INCE.US,D,20190513,000000,32.0527,32.0527,31.8564,31.9298,2815.7552576133,0
+INCE.US,D,20190514,000000,31.8534,32.3441,31.8534,32.1687,4378.4943812403,0
+INCE.US,D,20190515,000000,32.3481,32.3481,32.3481,32.3481,103.91357632897,0
+INCE.US,D,20190516,000000,32.6871,32.6871,32.6435,32.6435,103.91357632897,0
+INCE.US,D,20190517,000000,32.5939,32.6197,32.5701,32.5701,528.64770870274,0
+INCE.US,D,20190520,000000,32.4294,32.4828,32.361,32.3828,2782.4625584011,0
+INCE.US,D,20190521,000000,32.583,32.583,32.583,32.583,35.310438558389,0
+INCE.US,D,20190522,000000,32.5542,32.5542,32.5542,32.5542,61.541050058907,0
+INCE.US,D,20190523,000000,32.1627,32.243,32.1369,32.243,2357.7284260273,0
+INCE.US,D,20190524,000000,32.4106,32.4106,32.4106,32.4106,27.239481173615,0
+INCE.US,D,20190528,000000,32.1895,32.1895,32.1895,32.1895,2.0177393461937,0
+INCE.US,D,20190529,000000,31.9615,31.9913,31.9516,31.9913,1179.3686478502,0
+INCE.US,D,20190530,000000,32.0943,32.0943,32.0943,32.0943,198.74732560008,0
+INCE.US,D,20190531,000000,31.8792,31.8792,31.8792,31.8792,103.91357632897,0
+INCE.US,D,20190603,000000,32.0428,32.0428,31.8436,31.8961,332.92699212196,0
+INCE.US,D,20190604,000000,32.1092,32.4412,32.1073,32.4412,21928.791214432,0
+INCE.US,D,20190605,000000,32.6127,32.8279,32.6127,32.8279,898.90287872928,0
+INCE.US,D,20190606,000000,32.9448,33.0419,32.9448,33.0419,211.86263135033,0
+INCE.US,D,20190607,000000,33.4225,33.4463,33.3472,33.3472,485.26631275958,0
+INCE.US,D,20190610,000000,33.5029,33.5127,33.4345,33.4345,1442.6836325285,0
+INCE.US,D,20190611,000000,33.4463,33.4463,33.3135,33.3135,149.31271161833,0
+INCE.US,D,20190612,000000,33.3522,33.3581,33.2937,33.3234,1925.9322059419,0
+INCE.US,D,20190613,000000,33.4463,33.4463,33.4463,33.4463,176.55219279195,0
+INCE.US,D,20190614,000000,33.3809,33.4573,33.3809,33.4573,550.84284151087,0
+INCE.US,D,20190617,000000,33.4463,33.4463,33.3809,33.3809,742.52807939927,0
+INCE.US,D,20190618,000000,33.6842,33.6842,33.5742,33.5742,250.19967892801,0
+INCE.US,D,20190619,000000,33.595,33.7606,33.595,33.7506,6311.4886748938,0
+INCE.US,D,20190620,000000,34.0173,34.1303,33.9826,34.1303,902.93835742167,0
+INCE.US,D,20190621,000000,34.0193,34.1511,33.9875,34.0242,2713.8594206305,0
+INCE.US,D,20190624,000000,33.9984,33.9984,33.9984,33.9984,1.0088696730968,0
+INCE.US,D,20190625,000000,33.8646,33.931,33.7704,33.7704,5832.2755801728,0
+INCE.US,D,20190626,000000,33.6,33.6267,33.5782,33.5782,1328.6813594685,0
+INCE.US,D,20190627,000000,33.704,33.8726,33.704,33.7596,1442.6836325285,0
+INCE.US,D,20190628,000000,33.8082,33.827,33.7417,33.827,8159.7379160072,0
+INCE.US,D,20190701,000000,34.0738,34.1035,34.0738,34.1025,5317.7520468934,0
+INCE.US,D,20190702,000000,34.1035,34.1977,34.1035,34.1977,2313.338160411,0
+INCE.US,D,20190703,000000,34.3781,34.5208,34.3781,34.5208,599.26858581952,0
+INCE.US,D,20190705,000000,34.3592,34.5793,34.2919,34.5308,4831.4768644607,0
+INCE.US,D,20190708,000000,34.4148,34.4316,34.4058,34.4316,1043.1712419821,0
+INCE.US,D,20190709,000000,34.4058,34.4584,34.3394,34.4584,770.77643024598,0
+INCE.US,D,20190710,000000,34.5496,34.613,34.5496,34.613,154.35705998382,0
+INCE.US,D,20190711,000000,34.9015,34.9015,34.5734,34.6923,1573.8366900311,0
+INCE.US,D,20190712,000000,34.7379,34.8301,34.7379,34.8301,2431.3759121634,0
+INCE.US,D,20190715,000000,34.8429,34.8816,34.7943,34.8499,26088.360876611,0
+INCE.US,D,20190716,000000,34.8133,34.8133,34.7429,34.7557,1777.6283639966,0
+INCE.US,D,20190717,000000,34.7478,34.7478,34.5892,34.5892,2302.240594007,0
+INCE.US,D,20190718,000000,34.5138,34.7478,34.489,34.7349,4502.5853510312,0
+INCE.US,D,20190719,000000,34.7191,34.7289,34.5168,34.5168,3547.1857706085,0
+INCE.US,D,20190722,000000,35.2712,35.2712,34.4802,34.4802,3250.578086718,0
+INCE.US,D,20190723,000000,34.5594,34.6715,34.5486,34.6665,7897.431801002,0
+INCE.US,D,20190724,000000,34.723,34.723,34.611,34.7211,1496.1537252026,0
+INCE.US,D,20190725,000000,34.7439,34.7855,34.6685,34.6814,1356.9297103152,0
+INCE.US,D,20190726,000000,34.8429,34.9728,34.8429,34.9728,1606.1205195702,0
+INCE.US,D,20190729,000000,34.9302,34.9837,34.9302,34.9837,3868.0063266533,0
+INCE.US,D,20190730,000000,34.9233,34.9391,34.8371,34.8371,1837.1516747093,0
+INCE.US,D,20190731,000000,34.8816,34.9015,34.2284,34.5118,3326.2433122003,0
+INCE.US,D,20190801,000000,34.6566,34.7637,34.3107,34.3107,890.8319213445,0
+INCE.US,D,20190802,000000,34.1779,34.1779,34.0639,34.1421,1398.2933669122,0
+INCE.US,D,20190805,000000,33.5881,33.6198,32.9706,33.2233,1809.9121935357,0
+INCE.US,D,20190806,000000,33.6664,33.6664,33.3056,33.6555,2597.8394082243,0
+INCE.US,D,20190807,000000,33.3522,33.7883,33.3522,33.7288,4110.1350481965,0
+INCE.US,D,20190808,000000,33.9975,34.3305,33.9905,34.2869,3927.529637366,0
+INCE.US,D,20190809,000000,34.5109,34.5109,34.1363,34.2076,3377.6956655282,0
+INCE.US,D,20190812,000000,34.0837,34.0837,33.7922,33.7922,1486.0650284716,0
+INCE.US,D,20190813,000000,34.2284,34.2919,34.2056,34.2056,1550.6326875498,0
+INCE.US,D,20190814,000000,33.714,33.714,33.3561,33.3611,3887.1748504421,0
+INCE.US,D,20190815,000000,33.4939,33.5534,33.266,33.5534,962.46166813438,0
+INCE.US,D,20190816,000000,33.931,33.9578,33.931,33.9578,183.61428050362,0
+INCE.US,D,20190819,000000,34.2423,34.3295,34.2333,34.3107,726.38616462972,0
+INCE.US,D,20190820,000000,34.2076,34.3008,34.1203,34.1203,1055.2776780593,0
+INCE.US,D,20190821,000000,34.3493,34.3692,34.3493,34.3692,1219.7234347741,0
+INCE.US,D,20190822,000000,34.2165,34.3999,34.2165,34.3999,1840.1782837286,0
+INCE.US,D,20190823,000000,34.3781,34.3781,33.4771,33.4771,706.20877116778,0
+INCE.US,D,20190826,000000,33.7328,33.8824,33.6942,33.8824,556.89605954945,0
+INCE.US,D,20190827,000000,33.9875,34.0123,33.939,33.9518,2584.7241024741,0
+INCE.US,D,20190828,000000,33.9578,34.1511,33.9518,34.1323,2970.1123175971,0
+INCE.US,D,20190829,000000,34.4406,34.5972,34.387,34.5168,2538.3160975116,0
+INCE.US,D,20190830,000000,34.8331,34.8331,34.491,34.5862,962.46166813438,0
+INCE.US,D,20190903,000000,34.9302,34.9302,34.2919,34.4018,1394.2578882198,0
+INCE.US,D,20190904,000000,34.6338,34.7389,34.619,34.7389,1758.4598402078,0
+INCE.US,D,20190905,000000,35.1274,35.1452,35.0868,35.1126,2577.6620147624,0
+INCE.US,D,20190906,000000,35.2216,35.2682,35.2206,35.2206,1747.3622738037,0
+INCE.US,D,20190909,000000,35.1948,35.1948,34.9302,34.9679,7041.9103182159,0
+INCE.US,D,20190910,000000,34.5426,34.6844,34.5426,34.6844,1459.8344169711,0
+INCE.US,D,20190911,000000,34.7478,34.8469,34.7191,34.8469,6052.2091689079,0
+INCE.US,D,20190912,000000,35.0898,35.1016,35.0828,35.0828,769.76756057288,0
+INCE.US,D,20190913,000000,35.1106,35.1106,34.9173,34.947,2040.9433486749,0
+INCE.US,D,20190916,000000,34.8797,34.9401,34.8429,34.8429,923.1157508836,0
+INCE.US,D,20190917,000000,34.9312,34.9976,34.9223,34.9976,3038.7154553677,0
+INCE.US,D,20190918,000000,34.9887,35.0362,34.8687,35.0313,2700.7441148802,0
+INCE.US,D,20190919,000000,35.2246,35.2345,35.067,35.067,1515.3222489914,0
+INCE.US,D,20190920,000000,35.2504,35.2543,34.9669,34.9669,1070.4107231557,0
+INCE.US,D,20190923,000000,34.9401,35.0194,34.9223,34.9837,1049281.9655921,0
+INCE.US,D,20190924,000000,35.0918,35.1214,34.7289,34.7706,813.14895651605,0
+INCE.US,D,20190925,000000,34.8053,34.9113,34.8053,34.9113,974.56810421154,0
+INCE.US,D,20190926,000000,34.8925,34.9589,34.8925,34.9064,508.4703152408,0
+INCE.US,D,20190927,000000,34.6705,34.8529,34.6705,34.6705,495.35500949055,0
+INCE.US,D,20190930,000000,34.8341,34.9461,34.8341,34.9391,657.78302685914,0
+INCE.US,D,20191001,000000,35.0531,35.0531,34.5604,34.5604,2748.1609895158,0
+INCE.US,D,20191002,000000,34.2155,34.2155,33.9747,33.9747,6356.8878101831,0
+INCE.US,D,20191003,000000,33.8884,34.2195,33.833,34.2017,7736.0126533065,0
+INCE.US,D,20191004,000000,34.1581,34.7517,34.1581,34.7517,1785.6993213814,0
+INCE.US,D,20191007,000000,34.6328,34.6536,34.613,34.613,2254.8237193714,0
+INCE.US,D,20191008,000000,34.1759,34.3573,34.0827,34.0827,37353.39964641,0
+INCE.US,D,20191009,000000,34.2958,34.5654,34.2235,34.391,1310.5217053528,0
+INCE.US,D,20191010,000000,34.5783,34.5783,34.5624,34.5624,1498.1714645488,0
+INCE.US,D,20191011,000000,34.9688,35.0531,34.8043,34.8043,5226.9537763147,0
+INCE.US,D,20191014,000000,34.8341,34.8341,34.7151,34.7151,5563.916247129,0
+INCE.US,D,20191015,000000,34.8647,34.9797,34.8647,34.9381,5536.6767659554,0
+INCE.US,D,20191016,000000,34.7953,34.9223,34.7953,34.8915,3739.87987817,0
+INCE.US,D,20191017,000000,35.0244,35.0244,34.8935,34.8935,6687.7970629589,0
+INCE.US,D,20191018,000000,35.3405,35.3405,34.7855,34.8717,13225.272544627,0
+INCE.US,D,20191021,000000,35.0244,35.0244,34.8687,34.9025,6292.3201511049,0
+INCE.US,D,20191022,000000,34.9123,34.9123,34.6199,34.6199,6030.0140360998,0
+INCE.US,D,20191023,000000,34.6338,34.6685,34.5664,34.6199,3629.9130838024,0
+INCE.US,D,20191024,000000,34.614,34.7379,34.614,34.727,7769.3053525187,0
+INCE.US,D,20191025,000000,34.726,34.8241,34.6893,34.7289,17941.738266354,0
+INCE.US,D,20191028,000000,34.9054,34.9054,34.7755,34.8143,3405.9440163749,0
+INCE.US,D,20191029,000000,34.8875,34.9976,34.8826,34.8826,4227.1639302757,0
+INCE.US,D,20191030,000000,34.8826,35.0382,34.8529,35.0382,7493.8839317633,0
+INCE.US,D,20191031,000000,34.9787,34.9787,34.8341,34.9272,7002.5644009651,0
+INCE.US,D,20191101,000000,35.2068,35.2068,35.1116,35.1116,3310.1013974307,0
+INCE.US,D,20191104,000000,35.7698,35.7698,35.0115,35.0115,5271.344041931,0
+INCE.US,D,20191105,000000,34.8341,34.9401,34.8341,34.8807,5262.2642148731,0
+INCE.US,D,20191106,000000,34.9787,35.0342,34.9589,35.0342,1604.102780224,0
+INCE.US,D,20191107,000000,35.2444,35.2543,35.1036,35.1036,6348.8168527984,0
+INCE.US,D,20191108,000000,35.1324,35.168,35.0918,35.1632,5904.9141966358,0
+INCE.US,D,20191111,000000,35.177,35.177,35.0918,35.1314,2171.0875365044,0
+INCE.US,D,20191112,000000,35.294,35.3128,35.2176,35.2216,8438.1859457819,0
+INCE.US,D,20191113,000000,35.284,35.4258,35.284,35.4258,4783.0511201521,0
+INCE.US,D,20191114,000000,35.4635,35.4833,35.3693,35.4635,3900.2901561924,0
+INCE.US,D,20191115,000000,36.1137,36.1137,35.5795,35.6686,6738.2405466137,0
+INCE.US,D,20191118,000000,35.7499,35.7598,35.6805,35.6805,3403.9262770287,0
+INCE.US,D,20191119,000000,35.8362,35.8362,35.7023,35.7499,7247.7197315277,0
+INCE.US,D,20191120,000000,35.74,35.7479,35.4883,35.629,2772.3738616701,0
+INCE.US,D,20191121,000000,35.5121,35.5883,35.5121,35.5131,3240.489389987,0
+INCE.US,D,20191122,000000,35.7499,35.7499,35.4535,35.5527,2844.00360846,0
+INCE.US,D,20191125,000000,35.7162,35.7162,35.6478,35.6607,2460.6331326832,0
+INCE.US,D,20191126,000000,35.7975,35.9046,35.7708,35.8916,14531.758771287,0
+INCE.US,D,20191127,000000,35.8946,36.0354,35.8946,36.0294,3079.0702422915,0
+INCE.US,D,20191129,000000,36.0175,36.0175,35.8976,35.8976,9187.7761128929,0
+INCE.US,D,20191202,000000,35.8946,35.8946,35.5795,35.5983,22644.079812658,0
+INCE.US,D,20191203,000000,35.3227,35.4535,35.2296,35.405,19170.541528186,0
+INCE.US,D,20191204,000000,35.6072,35.6944,35.6072,35.6478,3845.8111938451,0
+INCE.US,D,20191205,000000,35.7013,35.8064,35.6003,35.7251,50707.807509193,0
+INCE.US,D,20191206,000000,36.0651,36.0849,35.9502,35.9729,3971.9199029822,0
+INCE.US,D,20191209,000000,36.1137,36.1137,35.8262,35.8758,13511.791531786,0
+INCE.US,D,20191210,000000,36.304,36.304,35.7896,35.7896,2973.1389266164,0
+INCE.US,D,20191211,000000,36.1057,36.1057,35.8074,35.9144,20530.497847521,0
+INCE.US,D,20191212,000000,36.0284,36.1623,36.0086,36.1454,8790.2814616927,0
+INCE.US,D,20191213,000000,36.1315,36.1989,36.0284,36.1891,4160.5785318513,0
+INCE.US,D,20191216,000000,36.4021,36.412,36.3417,36.3476,8383.7069834347,0
+INCE.US,D,20191217,000000,36.5082,36.5082,36.3545,36.3545,9468.2418820138,0
+INCE.US,D,20191218,000000,36.422,36.422,36.2861,36.2971,9659.9271199022,0
+INCE.US,D,20191219,000000,36.0562,36.5766,36.0562,36.4735,10081.634643256,0
+INCE.US,D,20191220,000000,36.5835,37.0603,36.5835,36.9413,6260.0363215659,0
+INCE.US,D,20191223,000000,37.3418,37.3418,36.5646,36.6608,11311.446774762,0
+INCE.US,D,20191224,000000,36.5865,36.6707,36.5865,36.6707,5549.7920717057,0
+INCE.US,D,20191226,000000,37.1128,37.1128,36.5934,36.7768,75348.44040491,0
+INCE.US,D,20191227,000000,36.8353,36.8353,36.6767,36.7203,26930.767053647,0
+INCE.US,D,20191230,000000,36.5826,36.641,36.4884,36.535,13974.862711738,0
+INCE.US,D,20191231,000000,36.5656,36.6707,36.4536,36.6707,6562.6972234949,0
+INCE.US,D,20200102,000000,37.2744,37.2744,36.6698,36.8442,17846.904517083,0
+INCE.US,D,20200103,000000,36.6311,36.8343,36.6311,36.7867,8427.0883793778,0
+INCE.US,D,20200106,000000,36.4408,36.7867,36.4408,36.7867,15124.974139068,0
+INCE.US,D,20200107,000000,36.6717,36.7282,36.6618,36.6648,30988.440878842,0
+INCE.US,D,20200108,000000,36.7431,36.9859,36.7431,36.8263,62436.926328617,0
+INCE.US,D,20200109,000000,37.3418,37.3418,36.9859,37.0633,44111.817586486,0
+INCE.US,D,20200110,000000,37.2744,37.2744,37.0038,37.0038,9271.5122957599,0
+INCE.US,D,20200113,000000,37.3517,37.3517,37.0633,37.21,12840.893199176,0
+INCE.US,D,20200114,000000,37.2546,37.2644,37.1456,37.1456,14164.53021028,0
+INCE.US,D,20200115,000000,37.3418,37.4092,37.2694,37.3319,14638.698956635,0
+INCE.US,D,20200116,000000,37.3616,37.5757,37.3616,37.5757,6734.2050679214,0
+INCE.US,D,20200117,000000,37.7452,37.769,37.6639,37.769,3695.4896125537,0
+INCE.US,D,20200121,000000,37.7838,37.8592,37.7155,37.7838,19013.157859183,0
+INCE.US,D,20200122,000000,37.9316,37.9762,37.8512,37.8662,12787.423106502,0
+INCE.US,D,20200123,000000,37.8116,37.8592,37.6451,37.8454,60217.413047804,0
+INCE.US,D,20200124,000000,38.331,38.331,37.5143,37.5935,131012.82461803,0
+INCE.US,D,20200127,000000,37.1614,37.3418,37.0534,37.2208,10485.182512495,0
+INCE.US,D,20200128,000000,37.3517,37.6104,37.3289,37.5183,4018.3279079447,0
+INCE.US,D,20200129,000000,37.7155,37.7155,37.3904,37.3904,10402.455199301,0
+INCE.US,D,20200130,000000,37.2843,37.5965,37.2178,37.5965,9621.5900723245,0
+INCE.US,D,20200131,000000,37.5241,37.5241,36.9661,37.0226,20680.819428812,0
+INCE.US,D,20200203,000000,37.8314,37.8314,37.3388,37.3388,11510.194100362,0
+INCE.US,D,20200204,000000,37.8592,37.9464,37.7601,37.775,10586.069479805,0
+INCE.US,D,20200205,000000,38.1189,38.1189,37.9365,38.0991,5863.5505400388,0
+INCE.US,D,20200206,000000,38.2428,38.2428,38.0822,38.1417,31046.955319882,0
+INCE.US,D,20200207,000000,38.2527,38.2527,37.9564,38.0317,41529.111223358,0
+INCE.US,D,20200210,000000,37.993,38.2181,37.993,38.2181,8740.846847711,0
+INCE.US,D,20200211,000000,38.4738,38.4738,38.2835,38.2835,4834.50347348,0
+INCE.US,D,20200212,000000,38.4826,38.4826,38.3112,38.4539,13929.463576448,0
+INCE.US,D,20200213,000000,38.1288,38.5788,38.1288,38.4807,17196.183577936,0
+INCE.US,D,20200214,000000,38.5878,38.6472,38.5074,38.6452,11300.349208357,0
+INCE.US,D,20200218,000000,38.6274,38.6274,38.4341,38.4628,13437.135175977,0
+INCE.US,D,20200219,000000,38.6076,38.667,38.5402,38.5708,8140.5693922183,0
+INCE.US,D,20200220,000000,38.7235,38.7235,38.0822,38.4133,70803.482527608,0
+INCE.US,D,20200221,000000,38.6472,38.6472,38.0218,38.1833,85793.268130482,0
+INCE.US,D,20200224,000000,37.313,37.6015,37.1614,37.2586,19937.28247974,0
+INCE.US,D,20200225,000000,37.7254,37.7254,36.0959,36.1901,61522.890404791,0
+INCE.US,D,20200226,000000,36.2773,36.7183,35.9898,36.0473,16555.551335519,0
+INCE.US,D,20200227,000000,35.8064,35.8154,34.7022,34.7022,28971.710402322,0
+INCE.US,D,20200228,000000,34.272,34.272,33.1986,34.0242,61937.535840434,0
+INCE.US,D,20200302,000000,34.1203,35.5101,34.0817,35.5101,36548.321647279,0
+INCE.US,D,20200303,000000,35.6647,36.0413,34.5426,34.7429,22707.638602063,0
+INCE.US,D,20200304,000000,35.8848,36.2485,35.1998,36.2485,56056.834515953,0
+INCE.US,D,20200305,000000,35.5199,35.7698,34.8627,35.1264,114544.0360744,0
+INCE.US,D,20200306,000000,34.1303,34.8103,33.8032,34.6477,24866.619702491,0
+INCE.US,D,20200309,000000,32.5176,33.3264,31.2617,32.4591,65719.788244874,0
+INCE.US,D,20200310,000000,33.4959,33.6793,32.1053,33.6793,16579.764207674,0
+INCE.US,D,20200311,000000,33.2174,33.6565,31.7564,32.2371,22478.62518627,0
+INCE.US,D,20200312,000000,30.3428,31.1012,29.1693,29.1693,32035.647599517,0
+INCE.US,D,20200313,000000,30.6779,31.4967,29.2278,31.4967,57264.451514649,0
+INCE.US,D,20200316,000000,28.1503,29.6024,27.6131,27.8906,23781.075934239,0
+INCE.US,D,20200317,000000,28.9859,29.5737,27.8351,29.5737,199340.54096786,0
+INCE.US,D,20200318,000000,27.9095,28.3624,25.0944,27.7856,113291.01994041,0
+INCE.US,D,20200319,000000,27.4585,28.2187,26.9113,27.7092,44197.5715087,0
+INCE.US,D,20200320,000000,27.854,28.0829,26.5475,26.5931,15978.477882507,0
+INCE.US,D,20200323,000000,26.7855,26.7855,25.2074,25.5256,9664.9714682677,0
+INCE.US,D,20200324,000000,27.0154,27.9303,27.0025,27.9303,28415.823212445,0
+INCE.US,D,20200325,000000,28.0541,29.2932,27.6428,28.4814,114374.54596931,0
+INCE.US,D,20200326,000000,28.861,30.3468,28.8323,30.3468,20240.952251342,0
+INCE.US,D,20200327,000000,29.5172,30.1407,29.2139,29.4597,17679.432151349,0
+INCE.US,D,20200330,000000,29.873,30.43,29.775,30.4112,13514.818140805,0
+INCE.US,D,20200331,000000,30.4014,30.4014,29.7254,29.7332,48585.145716997,0
+INCE.US,D,20200401,000000,28.3138,29.098,28.3138,28.5518,6165.2025722947,0
+INCE.US,D,20200402,000000,29.193,29.316,28.8997,29.2575,6251.9653641811,0
+INCE.US,D,20200403,000000,29.6322,29.6322,28.6687,28.7767,22290.975427075,0
+INCE.US,D,20200406,000000,29.8146,30.7562,29.7452,30.7562,10325.781104146,0
+INCE.US,D,20200407,000000,31.5819,31.6503,30.7979,30.7979,52460.214131363,0
+INCE.US,D,20200408,000000,31.1507,31.8188,31.1507,31.6978,9800.1600044626,0
+INCE.US,D,20200409,000000,32.2281,32.6653,32.2033,32.3431,18907.226543507,0
+INCE.US,D,20200413,000000,32.0923,32.1697,31.5065,31.8208,14582.202254942,0
+INCE.US,D,20200414,000000,32.5246,32.7843,32.3709,32.7168,9015.2593987933,0
+INCE.US,D,20200415,000000,32.1984,32.1984,31.7752,31.9476,31424.27257762,0
+INCE.US,D,20200416,000000,31.9665,32.1399,31.7266,31.9566,11672.62211773,0
+INCE.US,D,20200417,000000,32.5642,33.0062,32.5542,33.0062,7089.3271928514,0
+INCE.US,D,20200420,000000,32.7168,32.9329,32.4373,32.5246,112981.29695077,0
+INCE.US,D,20200421,000000,31.909,31.9377,31.4411,31.5462,38311.825835852,0
+INCE.US,D,20200422,000000,32.1399,32.3134,31.9476,32.2777,11527.344884804,0
+INCE.US,D,20200423,000000,32.3719,32.8149,32.1349,32.1349,23879.945162202,0
+INCE.US,D,20200424,000000,33.7368,33.7368,32.1697,32.6375,61771.072344373,0
+INCE.US,D,20200427,000000,32.92,33.4007,32.92,33.3373,12038.841809064,0
+INCE.US,D,20200428,000000,33.7466,33.8418,33.2461,33.2511,10355.038324666,0
+INCE.US,D,20200429,000000,33.7368,33.8994,33.6505,33.8805,6868.3847344432,0
+INCE.US,D,20200430,000000,33.4195,33.4959,33.1014,33.2074,15141.116053837,0
+INCE.US,D,20200501,000000,32.8417,32.8417,32.3818,32.4194,7101.4336289286,0
+INCE.US,D,20200504,000000,32.353,32.5741,32.1597,32.5483,13263.609592204,0
+INCE.US,D,20200505,000000,32.8803,33.2224,32.8803,32.92,5600.2355553605,0
+INCE.US,D,20200506,000000,33.0915,33.0915,32.6316,32.6861,7753.1634377492,0
+INCE.US,D,20200507,000000,32.9765,33.1698,32.9716,32.9716,3724.7468330735,0
+INCE.US,D,20200508,000000,33.4761,33.4869,33.256,33.4869,6707.9744564208,0
+INCE.US,D,20200511,000000,33.1886,33.5593,33.1886,33.4929,6033.0406451191,0
+INCE.US,D,20200512,000000,33.4761,33.4761,32.8744,32.8744,7853.0415353858,0
+INCE.US,D,20200513,000000,32.584,32.6504,31.9328,32.2212,6851.2339500006,0
+INCE.US,D,20200514,000000,32.0547,32.5146,31.8426,32.5146,1546.5972088574,0
+INCE.US,D,20200515,000000,32.4016,32.7029,32.3719,32.7029,3924.5030283467,0
+INCE.US,D,20200518,000000,33.3621,33.9509,33.3621,33.7912,14743.621402638,0
+INCE.US,D,20200519,000000,33.5921,33.7466,33.3135,33.3135,10458.951900995,0
+INCE.US,D,20200520,000000,33.823,33.937,33.718,33.7536,5468.0736281848,0
+INCE.US,D,20200521,000000,33.8042,33.8518,33.4631,33.6267,4459.203955088,0
+INCE.US,D,20200522,000000,33.5345,33.6882,33.5147,33.6743,3957.7957275589,0
+INCE.US,D,20200526,000000,34.4187,34.4187,34.0747,34.0747,23147.505779534,0
+INCE.US,D,20200527,000000,34.2255,34.6408,34.0669,34.6338,196963.64401804,0
+INCE.US,D,20200528,000000,34.9679,35.1492,34.7934,34.8063,37629.829936839,0
+INCE.US,D,20200529,000000,34.7607,35.061,34.5148,35.061,18049.687321375,0
+INCE.US,D,20200601,000000,34.9391,35.169,34.9391,35.0818,9791.0801774048,0
+INCE.US,D,20200602,000000,35.2652,35.3118,35.069,35.3118,12406.070370072,0
+INCE.US,D,20200603,000000,35.5745,35.9452,35.5745,35.851,13079.9953117,0
+INCE.US,D,20200604,000000,35.7737,35.861,35.5249,35.6667,4949.5146162131,0
+INCE.US,D,20200605,000000,36.419,36.7064,36.3992,36.525,9204.9268973355,0
+INCE.US,D,20200608,000000,36.5637,36.9453,36.5637,36.9453,10813.065156252,0
+INCE.US,D,20200609,000000,36.3912,36.6489,36.3912,36.4784,8110.3033020254,0
+INCE.US,D,20200610,000000,36.3912,36.535,36.2277,36.2555,3021.564670925,0
+INCE.US,D,20200611,000000,35.3217,35.4248,34.2125,34.2215,14842.490630601,0
+INCE.US,D,20200612,000000,35.1472,35.1472,34.0579,34.619,22527.05093058,0
+INCE.US,D,20200615,000000,33.2392,34.8975,33.2392,34.7875,20113.834672532,0
+INCE.US,D,20200616,000000,35.6587,35.8114,34.9748,35.3802,41828.745516267,0
+INCE.US,D,20200617,000000,35.63,35.63,35.291,35.3435,20277.271559574,0
+INCE.US,D,20200618,000000,35.2533,35.3703,35.1472,35.2672,135653.62511427,0
+INCE.US,D,20200619,000000,35.8312,35.8312,34.9074,35.0412,8816.5120731932,0
+INCE.US,D,20200622,000000,34.9549,35.1572,34.7032,35.1294,146873.26474878,0
+INCE.US,D,20200623,000000,35.3792,35.4931,35.1958,35.2226,9098.9955816603,0
+INCE.US,D,20200624,000000,34.9074,34.9361,34.1263,34.3087,313870.45286683,0
+INCE.US,D,20200625,000000,34.2304,34.6645,34.0302,34.6645,8572.3656123038,0
+INCE.US,D,20200626,000000,34.6269,34.7032,34.049,34.0877,13162.722624895,0
+INCE.US,D,20200629,000000,34.1838,34.4058,34.1561,34.39,3860.9442389416,0
+INCE.US,D,20200630,000000,34.5308,34.9421,34.5158,34.9421,14618.521563173,0
+INCE.US,D,20200701,000000,35.1086,35.5031,34.9748,35.067,8398.8400285311,0
+INCE.US,D,20200702,000000,35.5427,35.5427,35.2058,35.2058,3860.9442389416,0
+INCE.US,D,20200706,000000,35.6756,35.6904,35.4248,35.4813,2976.1655356357,0
+INCE.US,D,20200707,000000,35.8996,35.8996,35.1572,35.1572,11401.236175667,0
+INCE.US,D,20200708,000000,35.8312,35.8312,35.0501,35.288,6239.8589281039,0
+INCE.US,D,20200709,000000,35.2236,35.2632,34.7329,35.0888,6248.9387551618,0
+INCE.US,D,20200710,000000,35.293,35.3673,35.2632,35.3673,3156.75320712,0
+INCE.US,D,20200713,000000,35.5031,35.7737,35.1185,35.1185,10766.65715129,0
+INCE.US,D,20200714,000000,35.2146,35.6399,35.07,35.6359,9191.8115915852,0
+INCE.US,D,20200715,000000,36.1117,36.1117,35.9333,36.0017,4556.0554437053,0
+INCE.US,D,20200716,000000,35.9046,35.9789,35.855,35.9789,3207.1966907748,0
+INCE.US,D,20200717,000000,36.0126,36.2743,36.0126,36.2435,6819.9589901346,0
+INCE.US,D,20200720,000000,36.3317,36.3615,36.1503,36.3377,19492.370953904,0
+INCE.US,D,20200721,000000,36.4972,36.64,36.424,36.424,5104.88054587,0
+INCE.US,D,20200722,000000,36.5874,36.7729,36.536,36.7729,14421.791976919,0
+INCE.US,D,20200723,000000,36.8819,37.0107,36.531,36.531,22788.348175911,0
+INCE.US,D,20200724,000000,36.5646,36.6103,36.2307,36.3466,58233.975270496,0
+INCE.US,D,20200727,000000,36.4428,36.4962,36.424,36.4784,5763.6724424022,0
+INCE.US,D,20200728,000000,36.3714,36.5924,36.3714,36.3734,10024.12907189,0
+INCE.US,D,20200729,000000,36.526,36.8243,36.526,36.7322,9729.5391273459,0
+INCE.US,D,20200730,000000,36.3615,36.6202,36.2257,36.5666,209518.01823006,0
+INCE.US,D,20200731,000000,36.756,36.756,36.2069,36.6321,37492.623661297,0
+INCE.US,D,20200803,000000,36.9295,36.9295,36.7124,36.8383,7468.6621899359,0
+INCE.US,D,20200804,000000,36.7371,36.9959,36.7371,36.9295,5714.2378284205,0
+INCE.US,D,20200805,000000,37.2188,37.2188,37.0157,37.0633,3344.402966316,0
+INCE.US,D,20200806,000000,36.9671,37.1326,36.9017,37.1326,7946.8664149838,0
+INCE.US,D,20200807,000000,36.9959,37.3834,36.9959,37.3834,5517.5082421666,0
+INCE.US,D,20200810,000000,37.5173,37.5271,37.4389,37.4737,7871.2011895015,0
+INCE.US,D,20200811,000000,37.6332,37.9226,37.316,37.316,7803.606921404,0
+INCE.US,D,20200812,000000,37.6619,37.7591,37.6094,37.7165,10699.062883192,0
+INCE.US,D,20200813,000000,37.6332,37.7194,37.5857,37.6233,15490.184960729,0
+INCE.US,D,20200814,000000,37.6619,37.7294,37.5509,37.5935,24614.402284216,0
+INCE.US,D,20200817,000000,37.8354,37.8354,37.6719,37.7016,6571.7770505528,0
+INCE.US,D,20200818,000000,37.884,37.884,37.6045,37.7145,6474.9255619355,0
+INCE.US,D,20200819,000000,38.2091,38.2091,37.6183,37.6183,2394.0477342588,0
+INCE.US,D,20200820,000000,37.5757,37.6381,37.5271,37.6263,11852.200919541,0
+INCE.US,D,20200821,000000,37.6332,37.6808,37.4974,37.6808,15489.176091055,0
+INCE.US,D,20200824,000000,37.9514,37.998,37.874,37.998,14441.969370381,0
+INCE.US,D,20200825,000000,38.1536,38.1536,38.0089,38.0941,6767.4977671336,0
+INCE.US,D,20200826,000000,38.0773,38.2239,38.0138,38.1991,4823.405907076,0
+INCE.US,D,20200827,000000,38.2141,38.4618,38.1823,38.336,22567.405717503,0
+INCE.US,D,20200828,000000,38.548,38.548,38.3082,38.5292,37172.811974926,0
+INCE.US,D,20200831,000000,38.4371,38.452,38.3082,38.4202,6124.8477853709,0
+INCE.US,D,20200901,000000,38.3766,38.4321,38.2785,38.3816,8228.3410537778,0
+INCE.US,D,20200902,000000,38.6452,39.1368,38.6452,39.0834,10960.360128524,0
+INCE.US,D,20200903,000000,39.1071,39.1071,37.7789,38.0178,13190.970975741,0
+INCE.US,D,20200904,000000,38.4034,38.4034,37.3636,37.771,5187.6078590639,0
+INCE.US,D,20200908,000000,37.4776,37.4776,37.0286,37.0286,5189.6255984101,0
+INCE.US,D,20200909,000000,37.324,37.8929,37.324,37.6669,8780.1927649617,0
+INCE.US,D,20200910,000000,37.7006,37.8492,37.1287,37.1832,10219.849788471,0
+INCE.US,D,20200911,000000,37.4399,37.4399,37.0256,37.2764,7186.1786814687,0
+INCE.US,D,20200914,000000,37.6897,37.9028,37.6897,37.7998,8515.8689106104,0
+INCE.US,D,20200915,000000,37.9801,38.0584,37.882,37.89,5009.0379269258,0
+INCE.US,D,20200916,000000,38.1259,38.2507,37.9128,37.9554,222013.87800103,0
+INCE.US,D,20200917,000000,37.5737,37.7581,37.4191,37.6887,8381.6892440885,0
+INCE.US,D,20200918,000000,37.7085,37.7482,37.2348,37.4379,30975.325573092,0
+INCE.US,D,20200921,000000,37.0692,37.0692,36.4774,36.8869,17230.485146821,0
+INCE.US,D,20200922,000000,37.2248,37.2348,36.9334,37.2348,7698.6844754019,0
+INCE.US,D,20200923,000000,37.3022,37.3022,36.4992,36.4992,8162.7645250265,0
+INCE.US,D,20200924,000000,36.4497,36.7857,36.3139,36.4992,2932.7841396925,0
+INCE.US,D,20200925,000000,36.4894,36.977,36.3625,36.977,14460.129024497,0
+INCE.US,D,20200928,000000,37.5649,37.6312,37.3606,37.5153,8162.7645250265,0
+INCE.US,D,20200929,000000,37.5549,37.5925,37.3408,37.3606,7977.1325051767,0
+INCE.US,D,20200930,000000,37.4766,37.884,37.3933,37.6739,7441.4227087622,0
+INCE.US,D,20201001,000000,37.6818,37.8096,37.6163,37.6917,6206.5662288917,0
+INCE.US,D,20201002,000000,37.2724,37.6857,37.2724,37.5351,6060.2801262927,0
+INCE.US,D,20201005,000000,37.7858,38.0188,37.7858,38.0188,6928.9169148291,0
+INCE.US,D,20201006,000000,38.0099,38.2309,37.6481,37.6481,2101.4755290607,0
+INCE.US,D,20201007,000000,37.9514,38.1555,37.9414,38.1357,6122.8300460247,0
+INCE.US,D,20201008,000000,38.4648,38.5234,38.3489,38.4826,5517.5082421666,0
+INCE.US,D,20201009,000000,38.6294,38.8237,38.6294,38.7206,8561.2680458997,0
+INCE.US,D,20201012,000000,39.0655,39.2776,38.9317,39.1904,10480.13816413,0
+INCE.US,D,20201013,000000,39.1339,39.1528,38.8791,38.9862,6950.1031779641,0
+INCE.US,D,20201014,000000,38.9207,39.0992,38.782,38.8029,6379.0829429913,0
+INCE.US,D,20201015,000000,38.5035,38.7701,38.4549,38.7701,4875.867130077,0
+INCE.US,D,20201016,000000,38.9961,39.0556,38.8613,38.8613,5878.6835851352,0
+INCE.US,D,20201019,000000,39.1636,39.1636,38.2121,38.2121,23390.64337075,0
+INCE.US,D,20201020,000000,38.4648,38.5917,38.3399,38.3816,38304.76374814,0
+INCE.US,D,20201021,000000,38.3786,38.5243,38.2617,38.3092,16004.708494009,0
+INCE.US,D,20201022,000000,38.3588,38.5084,38.2557,38.4262,9262.432468702,0
+INCE.US,D,20201023,000000,38.6194,38.6194,38.335,38.5302,19365.253375094,0
+INCE.US,D,20201026,000000,38.0961,38.0961,37.5767,37.8056,6098.6171738704,0
+INCE.US,D,20201027,000000,37.7779,37.8255,37.6609,37.6649,6810.8791630767,0
+INCE.US,D,20201028,000000,36.982,37.1892,36.5498,36.5498,14252.301871839,0
+INCE.US,D,20201029,000000,36.4794,37.0306,36.4794,36.8591,6863.3403860778,0
+INCE.US,D,20201030,000000,36.6331,36.6331,36.2941,36.518,4045.5673891183,0
+INCE.US,D,20201102,000000,37.0306,37.3259,36.8907,37.1059,3672.2856100725,0
+INCE.US,D,20201103,000000,37.6897,37.9712,37.6897,37.8236,3913.4054619426,0
+INCE.US,D,20201104,000000,38.2209,38.7652,38.106,38.3102,6954.1386566565,0
+INCE.US,D,20201105,000000,38.9862,38.9862,38.678,38.7553,11666.568899692,0
+INCE.US,D,20201106,000000,38.8038,38.9485,38.7453,38.9029,10283.408577876,0
+INCE.US,D,20201109,000000,41.6525,41.6525,39.3817,39.3817,14057.590024932,0
+INCE.US,D,20201110,000000,39.3658,39.4987,39.2003,39.4699,8999.1174840238,0
+INCE.US,D,20201111,000000,39.908,39.908,39.5701,39.7633,12308.210011781,0
+INCE.US,D,20201112,000000,39.5095,39.5879,39.1339,39.3748,8295.9353218753,0
+INCE.US,D,20201113,000000,39.7534,39.8416,39.5789,39.8416,3263.6933924683,0
+INCE.US,D,20201116,000000,40.0924,40.2361,40.0359,40.2361,6686.7881932858,0
+INCE.US,D,20201117,000000,39.3559,40.1231,39.3559,40.0012,9160.5366317192,0
+INCE.US,D,20201118,000000,40.0528,40.1023,39.6791,39.6791,16398.167666516,0
+INCE.US,D,20201119,000000,39.4957,39.7722,39.4957,39.7702,5291.5214353929,0
+INCE.US,D,20201120,000000,39.8496,39.8496,39.5145,39.5145,3837.7402364604,0
+INCE.US,D,20201123,000000,39.8396,39.8396,39.4471,39.6493,8949.682870042,0
+INCE.US,D,20201124,000000,41.6229,41.6229,39.9854,40.2113,5976.5439434256,0
+INCE.US,D,20201125,000000,40.2956,40.2956,40.0141,40.0964,204327.38376198,0
+INCE.US,D,20201127,000000,40.2263,40.2263,40.1797,40.1965,2461.6420023563,0
+INCE.US,D,20201130,000000,40.0924,40.0924,39.9328,40.0448,3954.7691185396,0
+INCE.US,D,20201201,000000,40.4592,40.4671,40.4126,40.4472,1039.1357632897,0
+INCE.US,D,20201202,000000,40.4592,40.4592,40.2956,40.3431,3653.1170862836,0
+INCE.US,D,20201203,000000,40.4026,40.4304,40.2659,40.2659,2489.890353203,0
+INCE.US,D,20201204,000000,40.5077,40.6376,40.5077,40.6376,6611.1229678035,0
+INCE.US,D,20201207,000000,40.585,40.6346,40.474,40.5652,10100.803167046,0
+INCE.US,D,20201208,000000,40.4215,40.6881,40.4215,40.6544,14077.767418394,0
+INCE.US,D,20201209,000000,40.7327,40.7327,40.3729,40.5474,3783.2612741131,0
+INCE.US,D,20201210,000000,40.364,40.4592,40.2956,40.4046,5236.0336033726,0
+INCE.US,D,20201211,000000,40.2857,40.4869,40.2857,40.4601,4619.6142331104,0
+INCE.US,D,20201214,000000,40.596,40.9181,40.2837,40.2837,5363.1511821828,0
+INCE.US,D,20201215,000000,40.5374,40.7238,40.4641,40.6316,5511.455024128,0
+INCE.US,D,20201216,000000,40.704,40.7486,40.5762,40.694,6590.9455743416,0
+INCE.US,D,20201217,000000,40.8487,41.0113,40.8487,41.0043,7895.4140616558,0
+INCE.US,D,20201218,000000,41.152,41.152,40.7664,41.0251,5940.2246351942,0
+INCE.US,D,20201221,000000,40.6455,40.7674,40.1677,40.7535,16403.212014882,0
+INCE.US,D,20201222,000000,40.8091,40.8091,40.581,40.59,3631.9308231486,0
+INCE.US,D,20201223,000000,40.7317,40.8517,40.6554,40.6554,13467.40126617,0
+INCE.US,D,20201224,000000,40.6653,40.7644,40.6653,40.7644,973.55923453844,0
+INCE.US,D,20201228,000000,40.9755,40.9855,40.8883,40.9429,2453.5710449715,0
+INCE.US,D,20201229,000000,41.1421,41.1421,40.8289,40.8785,3776.1991864014,0
+INCE.US,D,20201230,000000,40.9657,41.035,40.8823,40.9081,4140.4011383894,0
+INCE.US,D,20201231,000000,40.9855,41.1966,40.8487,41.1966,5025.1798416953,0
+INCE.US,D,20210104,000000,41.2778,41.2778,40.3441,40.6842,3150.6999890814,0
+INCE.US,D,20210105,000000,40.479,40.8189,40.4492,40.8189,1959.2249051541,0
+INCE.US,D,20210106,000000,40.7625,41.3661,40.7625,41.144,7396.0235734729,0
+INCE.US,D,20210107,000000,41.2977,41.5317,41.2977,41.5039,8529.9930860337,0
+INCE.US,D,20210108,000000,41.5515,41.712,41.4087,41.712,1350.8764922767,0
+INCE.US,D,20210111,000000,41.6437,41.7586,41.6089,41.6476,5195.6788164487,0
+INCE.US,D,20210112,000000,41.6387,41.6585,41.4771,41.5793,3552.230118974,0
+INCE.US,D,20210113,000000,41.5793,41.6535,41.5187,41.5317,10375.215718128,0
+INCE.US,D,20210114,000000,41.6585,41.6585,41.2977,41.2977,3350.4561843546,0
+INCE.US,D,20210115,000000,41.2085,41.2522,41.0539,41.1342,28941.444312129,0
+INCE.US,D,20210119,000000,41.492,41.492,41.1956,41.3661,24054.479615648,0
+INCE.US,D,20210120,000000,41.5703,41.716,41.4533,41.6595,3230.4006932561,0
+INCE.US,D,20210121,000000,41.6684,41.6684,41.4523,41.5317,8826.6007699242,0
+INCE.US,D,20210122,000000,41.3948,41.4137,41.2284,41.3334,22173.946544996,0
+INCE.US,D,20210125,000000,41.3374,41.4226,41.3274,41.4038,5743.4950489403,0
+INCE.US,D,20210126,000000,41.3274,41.4186,41.3274,41.3909,4174.7027072747,0
+INCE.US,D,20210127,000000,41.0013,41.0013,40.2253,40.3769,7859.0947534243,0
+INCE.US,D,20210128,000000,40.6653,41.0935,40.6653,40.8001,24225.987460074,0
+INCE.US,D,20210129,000000,40.6554,40.6554,39.9883,40.0022,8659.1284041901,0
+INCE.US,D,20210201,000000,40.1806,40.5097,40.1806,40.5097,2041.952218348,0
+INCE.US,D,20210202,000000,41.0836,41.1124,40.9637,40.9637,1972.3402109043,0
+INCE.US,D,20210203,000000,40.7813,40.9617,40.697,40.8537,15129.00961776,0
+INCE.US,D,20210204,000000,41.0648,41.1808,41.0459,41.1808,5994.7035975414,0
+INCE.US,D,20210205,000000,41.4236,41.4236,41.2977,41.3106,3415.0238434328,0
+INCE.US,D,20210208,000000,41.4721,41.5793,41.4236,41.4959,3007.4404955017,0
+INCE.US,D,20210209,000000,41.5217,41.6189,41.4771,41.5475,2438.437999875,0
+INCE.US,D,20210210,000000,41.716,41.716,41.3661,41.4623,4808.2728619795,0
+INCE.US,D,20210211,000000,41.6287,41.6407,41.4365,41.6248,4645.8448446109,0
+INCE.US,D,20210212,000000,41.5217,41.6743,41.4721,41.6743,113981.08679681,0
+INCE.US,D,20210216,000000,41.8726,41.8726,41.5366,41.5603,7136.744067487,0
+INCE.US,D,20210217,000000,41.4623,41.6635,41.4623,41.6595,4586.3215338982,0
+INCE.US,D,20210218,000000,41.5118,41.6893,41.4038,41.6684,4126.276962966,0
+INCE.US,D,20210219,000000,41.833,41.833,41.3186,41.3186,6124.8477853709,0
+INCE.US,D,20210222,000000,41.0836,41.2234,41.0836,41.0915,1992.5176043662,0
+INCE.US,D,20210223,000000,41.0449,41.1143,40.8001,41.1143,5344.991528067,0
+INCE.US,D,20210224,000000,40.9755,41.4523,40.8983,41.4048,13734.751729541,0
+INCE.US,D,20210225,000000,41.6585,41.6585,40.7089,40.7089,4845.6010398841,0
+INCE.US,D,20210226,000000,40.7099,40.7714,40.4859,40.4859,14000.084453565,0
+INCE.US,D,20210301,000000,40.7139,41.258,40.7139,41.1222,5761.654703056,0
+INCE.US,D,20210302,000000,40.8387,41.1124,40.8387,40.9667,1823.027499286,0
+INCE.US,D,20210303,000000,40.8685,40.8685,40.474,40.474,2002.6063010972,0
+INCE.US,D,20210304,000000,40.4403,40.6058,39.7385,39.9438,2242.7172832943,0
+INCE.US,D,20210305,000000,41.8826,41.8826,39.8932,40.8081,4802.2196439409,0
+INCE.US,D,20210308,000000,40.9181,41.4424,40.9181,40.9696,3955.7779882127,0
+INCE.US,D,20210309,000000,41.4721,41.5415,41.2958,41.2958,3877.0861537111,0
+INCE.US,D,20210310,000000,41.5603,41.6437,41.5603,41.5623,1129.9340338685,0
+INCE.US,D,20210311,000000,41.7457,41.9608,41.7239,41.7239,8132.4984348336,0
+INCE.US,D,20210312,000000,41.6387,41.8478,41.6387,41.8468,4134.3479203508,0
+INCE.US,D,20210315,000000,41.8637,42.1759,41.8637,42.1759,33570.138372297,0
+INCE.US,D,20210316,000000,42.1075,42.2443,42.1075,42.1947,3843.7934544989,0
+INCE.US,D,20210317,000000,42.0877,42.0887,41.8835,42.055,3955.7779882127,0
+INCE.US,D,20210318,000000,41.834,41.8934,41.6873,41.712,4097.0197424462,0
+INCE.US,D,20210319,000000,41.6873,41.7527,41.5217,41.6585,2540.3338368578,0
+INCE.US,D,20210322,000000,41.7358,42.0382,41.7259,41.9618,176984.99788171,0
+INCE.US,D,20210323,000000,42.1273,42.1759,41.834,41.8686,7476.7331473206,0
+INCE.US,D,20210324,000000,42.0778,42.2443,41.9558,41.9558,6565.7238325142,0
+INCE.US,D,20210325,000000,41.7457,42.1105,41.7358,42.1105,294162.18380288,0
+INCE.US,D,20210326,000000,42.3027,42.8569,42.3027,42.8569,9247.2994236056,0
+INCE.US,D,20210329,000000,42.9559,43.0739,42.6844,42.9957,6495.1029553974,0
+INCE.US,D,20210330,000000,42.6933,42.7607,42.6052,42.613,59254.95137967,0
+INCE.US,D,20210331,000000,42.7419,42.9035,42.7379,42.7379,1656.564003225,0
+INCE.US,D,20210401,000000,42.84,43.0749,42.8301,43.0729,203501.1194997,0
+INCE.US,D,20210405,000000,43.412,43.6994,43.3772,43.6509,45742.15097821,0
+INCE.US,D,20210406,000000,43.6707,43.6707,43.4476,43.5259,2147.8835340232,0
+INCE.US,D,20210407,000000,43.6111,43.6111,43.3971,43.4754,14603.388518077,0
+INCE.US,D,20210408,000000,43.5913,43.6499,43.5517,43.6092,329471.6134916,0
+INCE.US,D,20210409,000000,43.7678,43.8828,43.6311,43.8828,6576.8213989183,0
+INCE.US,D,20210412,000000,43.856,43.9522,43.8412,43.9522,30547.564831699,0
+INCE.US,D,20210413,000000,43.8858,44.0612,43.8858,43.9928,8919.4167798491,0
+INCE.US,D,20210414,000000,44.1197,44.1197,43.856,43.863,6841.1452532696,0
+INCE.US,D,20210415,000000,44.1484,44.3695,44.1484,44.3397,6248.9387551618,0
+INCE.US,D,20210416,000000,44.529,44.6916,44.529,44.6133,167281.68936586,0
+INCE.US,D,20210419,000000,44.5488,44.5488,44.4021,44.4398,11606.036719306,0
+INCE.US,D,20210420,000000,44.5102,44.5261,44.2852,44.3992,4184.7914040057,0
+INCE.US,D,20210421,000000,44.3437,44.6876,44.3437,44.6876,6543.5286997061,0
+INCE.US,D,20210422,000000,44.6866,44.6866,44.4765,44.5241,2317.3736391034,0
+INCE.US,D,20210423,000000,44.5588,45.0078,44.5588,44.8492,12752.112667944,0
+INCE.US,D,20210426,000000,44.8224,44.8393,44.6579,44.753,368508.8166224,0
+INCE.US,D,20210427,000000,44.7432,44.7878,44.6678,44.7451,11397.200696975,0
+INCE.US,D,20210428,000000,44.8423,44.8423,44.6668,44.6668,7360.7131349145,0
+INCE.US,D,20210429,000000,44.8918,45.0078,44.8323,45.0078,5237.0424730457,0
+INCE.US,D,20210430,000000,44.7729,44.8621,44.7045,44.7511,5810.0804473647,0
+INCE.US,D,20210503,000000,45.0475,45.1535,44.9889,44.9889,16438.52245344,0
+INCE.US,D,20210504,000000,44.8373,44.9791,44.7164,44.9791,14921.182465102,0
+INCE.US,D,20210505,000000,45.0177,45.0405,44.9305,44.9889,3681.3654371303,0
+INCE.US,D,20210506,000000,44.9305,45.2724,44.9127,45.2724,24821.220567201,0
+INCE.US,D,20210507,000000,45.2526,45.5163,45.2526,45.5143,4438.017691953,0
+INCE.US,D,20210510,000000,45.5946,45.8057,45.3696,45.3894,12713.775620366,0
+INCE.US,D,20210511,000000,45.0663,45.0663,44.763,44.8472,5755.6014850174,0
+INCE.US,D,20210512,000000,44.5885,44.6312,44.0909,44.1197,6994.4934435803,0
+INCE.US,D,20210513,000000,44.1683,44.8205,44.1683,44.7054,24653.748201468,0
+INCE.US,D,20210514,000000,44.8819,45.213,44.8819,45.1555,20108.790324166,0
+INCE.US,D,20210517,000000,45.0039,45.0039,44.8522,44.9017,8715.6251058835,0
+INCE.US,D,20210518,000000,44.753,44.7927,44.4904,44.4904,10319.727886108,0
+INCE.US,D,20210519,000000,44.1008,44.3337,43.9344,44.3337,7352.6421775297,0
+INCE.US,D,20210520,000000,44.6579,44.9493,44.6579,44.7927,5622.4306881687,0
+INCE.US,D,20210521,000000,45.0861,45.0861,44.7986,44.7986,2670.4780246873,0
+INCE.US,D,20210524,000000,45.0227,45.1347,44.9631,45.0277,4439.0265616261,0
+INCE.US,D,20210525,000000,45.1158,45.1158,44.9394,44.9593,28295.767721347,0
+INCE.US,D,20210526,000000,45.0563,45.0563,44.9117,44.9593,6181.3444870643,0
+INCE.US,D,20210527,000000,45.096,45.101,44.9394,44.9394,4441.0443009723,0
+INCE.US,D,20210528,000000,45.1446,45.1882,45.0563,45.0563,3627.8953444562,0
+INCE.US,D,20210601,000000,45.2824,45.3498,44.8125,44.8819,5242.0868214111,0
+INCE.US,D,20210602,000000,45.0078,45.0563,44.9641,45.0475,4606.4989273601,0
+INCE.US,D,20210603,000000,44.7432,45.0277,44.7432,44.9989,4347.2194213743,0
+INCE.US,D,20210604,000000,45.213,45.3596,45.213,45.3398,7483.7952350323,0
+INCE.US,D,20210607,000000,45.3498,45.3498,45.096,45.1594,5582.0759012448,0
+INCE.US,D,20210608,000000,45.096,45.1644,45.0861,45.1525,5044.3483654842,0
+INCE.US,D,20210609,000000,45.2447,45.2447,45.1545,45.1545,2810.7109092478,0
+INCE.US,D,20210610,000000,45.2526,45.4132,45.2526,45.4102,5387.3640543371,0
+INCE.US,D,20210611,000000,45.439,45.4826,45.3408,45.4578,2983.2276233473,0
+INCE.US,D,20210614,000000,45.4102,45.546,45.2636,45.546,363178.95813943,0
+INCE.US,D,20210615,000000,45.6154,45.6749,45.4578,45.4806,2474.7573081065,0
+INCE.US,D,20210616,000000,45.6154,45.6154,45.1059,45.1932,3902.3078955386,0
+INCE.US,D,20210617,000000,45.1644,45.218,44.9979,45.1942,2153.9367520617,0
+INCE.US,D,20210618,000000,44.7481,44.7501,44.6688,44.6688,1286.3088331985,0
+INCE.US,D,20210621,000000,45.0425,45.2427,45.0425,45.2328,2756.2319469005,0
+INCE.US,D,20210622,000000,45.4202,45.5262,45.4052,45.4865,3449.3254123181,0
+INCE.US,D,20210623,000000,45.3606,45.3805,45.2526,45.2526,998.78097636587,0
+INCE.US,D,20210624,000000,45.4202,45.4875,45.3854,45.4499,3265.7111318144,0
+INCE.US,D,20210625,000000,45.4875,45.8017,45.4875,45.8017,41710.707764516,0
+INCE.US,D,20210628,000000,45.8602,45.8602,45.6551,45.7423,9443.0201401864,0
+INCE.US,D,20210629,000000,45.8602,45.9376,45.8305,45.8493,10225.903006509,0
+INCE.US,D,20210630,000000,45.8017,46.0118,45.7919,45.885,50294.170943224,0
+INCE.US,D,20210701,000000,46.007,46.1645,46.007,46.118,5847.4086252692,0
+INCE.US,D,20210702,000000,46.3013,46.4778,46.2815,46.4728,4040.5230407528,0
+INCE.US,D,20210706,000000,46.4193,46.4292,46.1249,46.4243,84313.256320049,0
+INCE.US,D,20210707,000000,46.5025,46.7226,46.5025,46.7226,3343.3940966429,0
+INCE.US,D,20210708,000000,46.3499,46.3598,46.1447,46.3459,6557.6528751294,0
+INCE.US,D,20210709,000000,46.5858,46.7751,46.5858,46.7672,2668.4602853411,0
+INCE.US,D,20210712,000000,46.7216,46.8207,46.7216,46.8207,23539.956082368,0
+INCE.US,D,20210713,000000,46.8703,46.8703,46.6244,46.6344,5927.1093294439,0
+INCE.US,D,20210714,000000,46.8505,46.8505,46.7612,46.7999,2731.0102050731,0
+INCE.US,D,20210715,000000,46.7712,46.8405,46.6888,46.8405,6661.5664514584,0
+INCE.US,D,20210716,000000,46.9099,46.9287,46.7116,46.7136,4165.6228802168,0
+INCE.US,D,20210719,000000,46.3399,46.3399,45.7819,46.0426,164415.49062459,0
+INCE.US,D,20210720,000000,46.2943,46.7216,46.2943,46.6344,1750.388882823,0
+INCE.US,D,20210721,000000,46.8405,46.8505,46.7712,46.8366,19965.530830586,0
+INCE.US,D,20210722,000000,46.9287,46.9287,46.6928,46.8643,4176.7204466209,0
+INCE.US,D,20210723,000000,47.1141,47.35,47.1141,47.3124,4814.3260800181,0
+INCE.US,D,20210726,000000,47.2222,47.3104,47.1835,47.2876,3862.9619782878,0
+INCE.US,D,20210727,000000,47.0853,47.2737,47.0765,47.2737,5342.9737887208,0
+INCE.US,D,20210728,000000,47.467,47.467,47.0853,47.1409,156581.617613,0
+INCE.US,D,20210729,000000,47.3402,47.4234,47.3402,47.349,1070.4107231557,0
+INCE.US,D,20210730,000000,47.3014,47.4382,47.2222,47.3986,4290.7227196808,0
+INCE.US,D,20210802,000000,47.5849,47.5849,47.2321,47.2916,13114.296880586,0
+INCE.US,D,20210803,000000,47.2122,47.575,47.2122,47.5711,6763.4622884412,0
+INCE.US,D,20210804,000000,47.4382,47.5225,47.3104,47.3402,17387.868815824,0
+INCE.US,D,20210805,000000,47.5056,47.5056,47.3402,47.458,3370.6335778165,0
+INCE.US,D,20210806,000000,47.5949,47.5949,47.4868,47.5156,4378.4943812403,0
+INCE.US,D,20210809,000000,47.4571,47.4571,47.4006,47.4006,1084.5348985791,0
+INCE.US,D,20210810,000000,47.4769,47.5453,47.4769,47.4779,3659.1703043222,0
+INCE.US,D,20210811,000000,47.6444,47.6643,47.6047,47.6444,3907.352243904,0
+INCE.US,D,20210812,000000,47.6543,47.7683,47.6246,47.7395,1334.7345775071,0
+INCE.US,D,20210813,000000,47.8298,47.8496,47.7802,47.8189,4261.465499161,0
+INCE.US,D,20210816,000000,47.7317,48.1628,47.7317,48.1628,5073.605586004,0
+INCE.US,D,20210817,000000,47.9864,47.9864,47.7901,47.9487,2583.715232801,0
+INCE.US,D,20210818,000000,47.8397,47.9764,47.459,47.459,5128.0845483512,0
+INCE.US,D,20210819,000000,47.467,47.6187,47.467,47.6187,527.63883902964,0
+INCE.US,D,20210820,000000,47.7613,48.0458,47.7613,48.0052,5675.9007808428,0
+INCE.US,D,20210823,000000,48.1916,48.2312,48.1628,48.1628,2527.2185311076,0
+INCE.US,D,20210824,000000,48.1826,48.1826,48.0438,48.0438,1888.6040280373,0
+INCE.US,D,20210825,000000,48.0062,48.1053,48.0062,48.0666,2530.2451401269,0
+INCE.US,D,20210826,000000,47.8099,47.8942,47.8099,47.8109,1827.0629779784,0
+INCE.US,D,20210827,000000,47.9666,48.0855,47.9666,48.0488,2564.5467090122,0
+INCE.US,D,20210830,000000,48.0062,48.3095,48.0062,48.2114,4135.3567900239,0
+INCE.US,D,20210831,000000,48.2907,48.2907,48.0756,48.1648,4859.7252153074,0
+INCE.US,D,20210901,000000,48.2312,48.2312,48.1856,48.1856,880.74322461354,0
+INCE.US,D,20210902,000000,48.3789,48.3789,48.2352,48.3303,1095.6324649832,0
+INCE.US,D,20210903,000000,48.2996,48.4185,48.2907,48.3085,4484.4256969154,0
+INCE.US,D,20210907,000000,48.3393,48.3393,47.9358,47.9358,6428.517556973,0
+INCE.US,D,20210908,000000,47.8992,48.134,47.8992,48.1252,4266.5098475265,0
+INCE.US,D,20210909,000000,48.1916,48.1916,47.8496,47.8645,6900.6685639823,0
+INCE.US,D,20210910,000000,47.9279,47.9279,47.5651,47.5651,7272.9414733551,0
+INCE.US,D,20210913,000000,47.7525,47.7841,47.4204,47.6147,5028.2064507146,0
+INCE.US,D,20210914,000000,47.7713,47.7713,47.241,47.2846,5433.7720592995,0
+INCE.US,D,20210915,000000,47.349,47.7029,47.241,47.6255,7697.6756057288,0
+INCE.US,D,20210916,000000,47.6047,47.6345,47.4174,47.5839,4216.0663638717,0
+INCE.US,D,20210917,000000,47.5651,47.5651,47.0339,47.1716,3861.9531086147,0
+INCE.US,D,20210920,000000,46.6602,46.8286,46.2369,46.666,12432.300981572,0
+INCE.US,D,20210921,000000,46.9069,46.9069,46.6016,46.6016,3814.5362339791,0
+INCE.US,D,20210922,000000,46.8078,47.0834,46.6898,46.9159,4301.8202860849,0
+INCE.US,D,20210923,000000,47.4571,47.4571,47.3392,47.346,4773.9712930942,0
+INCE.US,D,20210924,000000,47.3392,47.3828,47.241,47.358,14612.468345135,0
+INCE.US,D,20210927,000000,47.2212,47.2251,47.0437,47.0675,3427.1302795099,0
+INCE.US,D,20210928,000000,46.8277,46.8277,46.2865,46.3271,4568.1618797825,0
+INCE.US,D,20210929,000000,46.3351,46.7087,46.3351,46.5303,4582.2860552058,0
+INCE.US,D,20210930,000000,46.3251,46.67,45.9316,45.9396,13466.392396496,0
+INCE.US,D,20211001,000000,46.1834,46.4441,46.1834,46.3589,1054.2688083862,0
+INCE.US,D,20211004,000000,46.3351,46.3351,45.6571,45.8771,6190.4243141222,0
+INCE.US,D,20211005,000000,46.0704,46.3845,45.9415,46.224,5315.7343075472,0
+INCE.US,D,20211006,000000,45.9128,46.3667,45.7948,46.3667,3379.7134048744,0
+INCE.US,D,20211007,000000,47.0834,47.0933,46.7286,46.7286,21292.194450709,0
+INCE.US,D,20211008,000000,46.7781,46.7781,46.5422,46.556,5151.2885508324,0
+INCE.US,D,20211011,000000,46.6898,46.6898,46.2389,46.2389,10429.694680475,0
+INCE.US,D,20211012,000000,46.1487,46.2617,46.1031,46.1031,5810.0804473647,0
+INCE.US,D,20211013,000000,46.0704,46.3063,46.0704,46.3033,1912.8169001916,0
+INCE.US,D,20211014,000000,46.9941,47.0377,46.9941,47.0377,2481.8193958182,0
+INCE.US,D,20211015,000000,47.359,47.3778,47.2708,47.3292,30083.484782075,0
+INCE.US,D,20211018,000000,47.1419,47.361,47.1319,47.2906,33837.488835668,0
+INCE.US,D,20211019,000000,47.6197,47.7207,47.6157,47.7207,1648.4930458402,0
+INCE.US,D,20211020,000000,47.9002,48.0578,47.9002,47.9507,9949.472716081,0
+INCE.US,D,20211021,000000,47.9686,48.032,47.9686,48.032,1373.0716250848,0
+INCE.US,D,20211022,000000,48.2739,48.2739,48.1311,48.2431,978.60358290393,0
+INCE.US,D,20211025,000000,48.3621,48.3819,48.2907,48.2907,3294.9683523343,0
+INCE.US,D,20211026,000000,48.4849,48.5831,48.3819,48.4116,6820.9678598077,0
+INCE.US,D,20211027,000000,48.1747,48.1747,47.8179,47.8179,2464.6686113756,0
+INCE.US,D,20211028,000000,47.9289,48.0914,47.9289,48.0914,2324.4357268151,0
+INCE.US,D,20211029,000000,48.1063,48.3224,48.1063,48.2699,70778.260785781,0
+INCE.US,D,20211101,000000,48.1063,48.1628,48.1063,48.1489,831.30861063179,0
+INCE.US,D,20211102,000000,48.3423,48.4513,48.2837,48.3699,1851.2758501327,0
+INCE.US,D,20211103,000000,48.4215,48.5662,48.2589,48.5662,3527.0083771465,0
+INCE.US,D,20211104,000000,48.4998,48.7358,48.4998,48.6872,18069.864714837,0
+INCE.US,D,20211105,000000,49.0707,49.0707,48.825,48.8745,5276.3883902964,0
+INCE.US,D,20211108,000000,48.8695,48.8933,48.7754,48.8933,5127.0756786781,0
+INCE.US,D,20211109,000000,48.8844,48.9617,48.7556,48.9518,45659.423665016,0
+INCE.US,D,20211110,000000,49.0361,49.0361,48.8795,48.9171,1074.4462018481,0
+INCE.US,D,20211111,000000,48.8448,48.8448,48.7833,48.7833,2259.8680677369,0
+INCE.US,D,20211112,000000,48.9915,49.0599,48.9915,49.0489,1586.9519957813,0
+INCE.US,D,20211115,000000,49.1857,49.1857,49.0945,49.1193,3928.5385070391,0
+INCE.US,D,20211116,000000,49.1391,49.493,49.1391,49.3047,1765.5219279195,0
+INCE.US,D,20211117,000000,49.0609,49.1203,49.0609,49.1203,1607.1293892433,0
+INCE.US,D,20211118,000000,49.1293,49.1293,48.7853,48.9469,2439.4468695481,0
+INCE.US,D,20211119,000000,49.0509,49.0707,48.9161,48.9161,3436.2101065678,0
+INCE.US,D,20211122,000000,49.0609,49.0905,48.696,48.696,3598.6381239364,0
+INCE.US,D,20211123,000000,48.5682,48.9518,48.5682,48.9131,7479.7597563399,0
+INCE.US,D,20211124,000000,48.7654,49.0905,48.7654,49.0905,9823.3640069439,0
+INCE.US,D,20211126,000000,48.3719,48.481,48.2669,48.2669,870.65452788257,0
+INCE.US,D,20211129,000000,48.8547,48.8547,48.6376,48.6376,2071.2094388678,0
+INCE.US,D,20211130,000000,48.3571,48.4116,47.6643,47.6643,43654.799624573,0
+INCE.US,D,20211201,000000,48.1945,48.4998,47.5284,47.5284,3219.303126852,0
+INCE.US,D,20211202,000000,48.0676,48.4413,48.0676,48.2371,13621.758326154,0
+INCE.US,D,20211203,000000,48.4413,48.4413,47.9487,48.2599,68851.319710166,0
+INCE.US,D,20211206,000000,48.598,48.9419,48.598,48.825,14381.437189995,0
+INCE.US,D,20211207,000000,49.268,49.3156,49.268,49.2928,7550.3806334567,0
+INCE.US,D,20211208,000000,49.1055,49.3492,49.1055,49.3492,1977.3845592698,0
+INCE.US,D,20211209,000000,49.1818,49.1818,49.1015,49.1015,542.7718841261,0
+INCE.US,D,20211210,000000,49.3354,49.5872,49.3255,49.5872,4186.8091433519,0
+INCE.US,D,20211213,000000,49.5525,49.7795,49.5327,49.5921,7917.6091944639,0
+INCE.US,D,20211214,000000,49.3344,49.5327,49.1124,49.2561,68698.980389529,0
+INCE.US,D,20211215,000000,49.2998,49.9876,49.2998,49.9777,8169.8266127382,0
+INCE.US,D,20211216,000000,50.3237,50.3237,49.9777,50.1552,37434.109220258,0
+INCE.US,D,20211217,000000,49.8687,50.0074,49.5257,49.5257,4487.4523059347,0
+INCE.US,D,20211220,000000,49.0677,49.3542,48.7318,49.3542,16750.263182427,0
+INCE.US,D,20211221,000000,49.493,49.7289,49.1669,49.5505,10253.142487683,0
+INCE.US,D,20211222,000000,49.6219,49.9083,49.5426,49.9083,10326.789973819,0
+INCE.US,D,20211223,000000,50.175,50.2146,50.0956,50.1304,7483.7952350323,0
+INCE.US,D,20211227,000000,50.284,50.6299,50.284,50.6299,39580.983884608,0
+INCE.US,D,20211228,000000,50.7836,50.8084,50.6418,50.7232,1958.216035481,0
+INCE.US,D,20211229,000000,50.8837,50.9114,50.8064,50.9114,3465.4673270876,0
+INCE.US,D,20211230,000000,50.9759,50.9759,50.8064,50.8064,3844.802324172,0
+INCE.US,D,20211231,000000,50.8182,50.9857,50.7687,50.8163,4393.6274263367,0
+INCE.US,D,20220103,000000,50.5903,50.6498,50.3533,50.6498,28376.477295195,0
+INCE.US,D,20220104,000000,50.8381,50.8381,50.511,50.6508,4690.2351102272,0
+INCE.US,D,20220105,000000,50.7984,50.8866,50.1849,50.1849,1868.4266345753,0
+INCE.US,D,20220106,000000,50.2047,50.2196,50.067,50.0768,6932.9523935214,0
+INCE.US,D,20220107,000000,50.0956,50.0956,49.7993,49.8379,4139.3922687163,0
+INCE.US,D,20220110,000000,49.1966,49.6119,49.157,49.6119,2211.4423234283,0
+INCE.US,D,20220111,000000,49.7497,49.9103,49.2432,49.9103,5227.9626459878,0
+INCE.US,D,20220112,000000,49.9777,50.1552,49.8687,49.9678,15486.149482036,0
+INCE.US,D,20220113,000000,50.1948,50.1948,49.4841,49.4841,7118.5844133713,0
+INCE.US,D,20220114,000000,49.3562,49.3562,49.0183,49.2789,5142.2087237746,0
+INCE.US,D,20220118,000000,48.811,48.811,48.4949,48.5652,4724.5366791125,0
+INCE.US,D,20220119,000000,48.5147,48.821,48.3175,48.3175,7252.7640798931,0
+INCE.US,D,20220120,000000,48.5434,48.8309,47.8476,47.8476,86273.490094876,0
+INCE.US,D,20220121,000000,47.802,48.1678,47.4293,47.4293,10552.776780593,0
+INCE.US,D,20220124,000000,46.9723,47.5334,46.1715,47.5334,13483.543180939,0
+INCE.US,D,20220125,000000,47.0705,47.3966,46.6948,47.0586,4960.6121826171,0
+INCE.US,D,20220126,000000,47.6643,47.6643,46.2795,46.6234,106313.67728127,0
+INCE.US,D,20220127,000000,47.1339,47.3966,46.4976,46.6205,4859.7252153074,0
+INCE.US,D,20220128,000000,46.3687,47.6167,46.3687,47.6167,4452.1418673763,0
+INCE.US,D,20220131,000000,47.6643,48.2451,47.6643,48.2451,19094.876302704,0
+INCE.US,D,20220201,000000,48.1093,48.4859,47.9804,48.4859,7677.4982122669,0
+INCE.US,D,20220202,000000,48.0002,48.9102,48.0002,48.5048,11483.963488861,0
+INCE.US,D,20220203,000000,48.7516,48.821,48.3065,48.3769,30674.682410509,0
+INCE.US,D,20220204,000000,48.1192,48.5385,47.802,48.2669,61710.540163987,0
+INCE.US,D,20220207,000000,48.1975,48.3561,48.0002,48.0598,83759.386869518,0
+INCE.US,D,20220208,000000,47.8516,48.2471,47.8516,48.1975,26741.099555104,0
+INCE.US,D,20220209,000000,48.7714,48.8804,48.6822,48.8408,5177.5191623329,0
+INCE.US,D,20220210,000000,48.3363,48.6426,47.7822,47.9308,16464.75306494,0
+INCE.US,D,20220211,000000,47.7921,47.7921,47.2588,47.3411,6821.9767294808,0
+INCE.US,D,20220214,000000,46.9327,47.1597,46.7344,47.0407,156198.24713722,0
+INCE.US,D,20220215,000000,47.348,47.5354,47.1696,47.3688,5798.9828809606,0
+INCE.US,D,20220216,000000,47.13,47.4858,46.9228,47.4066,33421.834530352,0
+INCE.US,D,20220217,000000,47.1101,47.3678,46.5769,46.6472,10846.357855464,0
+INCE.US,D,20220218,000000,46.7741,46.7741,46.3191,46.5273,16769.431706216,0
+INCE.US,D,20220222,000000,46.5075,46.5075,45.8543,46.0604,13800.328258292,0
+INCE.US,D,20220223,000000,46.2299,46.2299,45.3805,45.8255,13265.627331551,0
+INCE.US,D,20220224,000000,44.6094,45.894,44.5994,45.8543,11859.263007253,0
+INCE.US,D,20220225,000000,46.3836,46.9228,46.3836,46.9119,4085.9221760422,0
+INCE.US,D,20220228,000000,46.6374,46.7048,46.2795,46.6046,19594.266790887,0
+INCE.US,D,20220301,000000,46.6948,46.8039,46.2201,46.2795,30555.635789084,0
+INCE.US,D,20220302,000000,46.5372,47.2043,46.5372,47.0467,41399.975905201,0
+INCE.US,D,20220303,000000,47.2994,47.3084,47.0843,47.0843,1455.7989382787,0
+INCE.US,D,20220304,000000,46.6948,47.1894,46.685,47.1538,8573.3744819769,0
+INCE.US,D,20220307,000000,46.8524,46.8931,46.2607,46.2607,39560.806491146,0
+INCE.US,D,20220308,000000,45.7165,46.0922,45.5946,45.5946,5040.3128867918,0
+INCE.US,D,20220309,000000,46.3687,46.6086,46.2399,46.4083,14889.907505237,0
+INCE.US,D,20220310,000000,45.9448,46.3291,45.8682,46.3291,19124.133523223,0
+INCE.US,D,20220311,000000,46.1903,46.1903,46.011,46.011,531.67431772203,0
+INCE.US,D,20220314,000000,45.994,45.994,45.8236,45.8708,2268.9478947948,0
+INCE.US,D,20220315,000000,46.2884,46.6364,46.2399,46.6066,30873.429736109,0
+INCE.US,D,20220316,000000,47.1022,47.1937,46.6958,47.1937,5770.7345301139,0
+INCE.US,D,20220317,000000,47.2806,47.7203,47.2806,47.7203,58257.179272977,0
+INCE.US,D,20220318,000000,47.7564,48.1727,47.6658,48.1727,3927.529637366,0
+INCE.US,D,20220321,000000,47.8654,47.9948,47.8456,47.9948,2563.5378393391,0
+INCE.US,D,20220322,000000,48.3809,48.3907,48.3015,48.3133,4554.0377043591,0
+INCE.US,D,20220323,000000,48.0547,48.1034,47.7704,47.7704,4017.3190382716,0
+INCE.US,D,20220324,000000,47.9943,48.1822,47.9816,48.1822,6432.5530356654,0
+INCE.US,D,20220325,000000,48.3809,48.496,48.2025,48.496,52007.231648142,0
+INCE.US,D,20220328,000000,48.5395,48.7408,48.3511,48.7408,7525.1588916293,0
+INCE.US,D,20220329,000000,49.0549,49.4712,49.0549,49.4045,8203.1193119504,0
+INCE.US,D,20220330,000000,49.3522,49.3522,49.1342,49.2201,7756.1900467685,0
+INCE.US,D,20220331,000000,49.154,49.263,48.708,48.7178,5139.1821147553,0
+INCE.US,D,20220401,000000,48.7872,48.9693,48.6088,48.9693,987.6834099618,0
+INCE.US,D,20220404,000000,48.9161,49.0821,48.9161,49.0821,4233.2171483143,0
+INCE.US,D,20220405,000000,49.2036,49.2234,48.9122,48.9122,5533.6501569361,0
+INCE.US,D,20220406,000000,48.6485,49.0945,48.6485,49.0018,3485.6447205496,0
+INCE.US,D,20220407,000000,48.8368,49.4413,48.8337,49.2904,5553.8275503981,0
+INCE.US,D,20220408,000000,49.4713,49.5108,49.265,49.265,5337.9294403553,0
+INCE.US,D,20220411,000000,49.0053,49.1639,48.6584,48.6584,13298.920030763,0
+INCE.US,D,20220412,000000,48.8864,48.8864,48.4557,48.4557,1244.9451766015,0
+INCE.US,D,20220413,000000,48.4759,48.7444,48.4318,48.7444,1907.7725518261,0
+INCE.US,D,20220414,000000,48.9261,48.9261,48.4084,48.4084,2788.5157764396,0
+INCE.US,D,20220418,000000,48.2223,48.405,47.9744,48.102,25882.551463299,0
+INCE.US,D,20220419,000000,48.1331,48.9261,48.1331,48.8404,1994.5353437124,0
+INCE.US,D,20220420,000000,49.3126,49.3324,49.1937,49.1941,7699.693345075,0
+INCE.US,D,20220421,000000,49.4514,49.4514,48.7374,48.7374,3468.4939361069,0
+INCE.US,D,20220422,000000,48.6188,48.6188,47.3698,47.3698,4018.3279079447,0
+INCE.US,D,20220425,000000,47.1003,47.1003,46.8247,46.9139,4850.6453882496,0
+INCE.US,D,20220426,000000,47.35,47.35,46.6669,46.6669,6126.8655247171,0
+INCE.US,D,20220427,000000,46.666,47.0427,46.666,46.7129,6599.0165317264,0
+INCE.US,D,20220428,000000,47.2275,47.6673,47.2275,47.4859,1958.216035481,0
+INCE.US,D,20220429,000000,46.7095,46.7438,45.9533,45.9533,2882.3406560377,0
+INCE.US,D,20220502,000000,46.1705,46.2795,45.2586,46.2795,15521.459920595,0
+INCE.US,D,20220503,000000,46.1408,46.3341,45.9722,46.1209,8999.1174840238,0
+INCE.US,D,20220504,000000,46.0812,47.459,46.0416,47.3908,4951.5323555593,0
+INCE.US,D,20220505,000000,47.0031,47.0031,46.0042,46.0042,7954.9373723685,0
+INCE.US,D,20220506,000000,45.8632,45.9872,45.4469,45.89,16763.378488177,0
+INCE.US,D,20220509,000000,45.4072,45.4072,44.8975,44.8975,1898.6927247682,0
+INCE.US,D,20220510,000000,45.437,45.437,44.2178,44.726,12978.099474718,0
+INCE.US,D,20220511,000000,45.0009,45.2189,44.2699,44.2699,20501.240627,0
+INCE.US,D,20220512,000000,44.0691,44.8224,43.8213,44.8224,15078.566134105,0
+INCE.US,D,20220513,000000,45.0816,45.2486,44.8423,45.2486,17986.12853197,0
+INCE.US,D,20220516,000000,45.0703,45.3975,44.9909,45.2189,4955.5678342516,0
+INCE.US,D,20220517,000000,45.6847,45.883,45.5064,45.8511,19535.752349847,0
+INCE.US,D,20220518,000000,45.3577,45.3577,44.2673,44.3155,8216.2346177006,0
+INCE.US,D,20220519,000000,44.1881,44.3962,44.0096,44.1981,13813.443564042,0
+INCE.US,D,20220520,000000,44.5846,44.5846,43.6231,44.3799,11661.524551327,0
+INCE.US,D,20220523,000000,45.0157,45.1198,44.8421,45.0178,40672.580870899,0
+INCE.US,D,20220524,000000,44.7828,45.1198,44.4061,45.0264,12835.848850811,0
+INCE.US,D,20220525,000000,45.0405,45.3428,44.9017,45.2641,34757.577977532,0
+INCE.US,D,20220526,000000,45.9178,46.1135,45.7047,45.9623,4418.8491681641,0
+INCE.US,D,20220527,000000,46.2895,46.8055,46.2795,46.8055,2947.9171847889,0
+INCE.US,D,20220531,000000,46.5769,46.7301,46.4282,46.5112,4256.4211507955,0
+INCE.US,D,20220601,000000,46.1705,46.3191,45.9326,46.1073,3383.7488835668,0
+INCE.US,D,20220602,000000,46.2101,46.8038,45.8037,46.8038,17331.372114131,0
+INCE.US,D,20220603,000000,46.567,46.567,46.2795,46.3223,7763.2521344801,0
+INCE.US,D,20220606,000000,46.6016,46.8544,46.2696,46.3944,25810.92171651,0
+INCE.US,D,20220607,000000,46.3093,46.7257,46.2498,46.7157,6388.1627700491,0
+INCE.US,D,20220608,000000,46.676,46.676,46.1408,46.1848,14477.27980894,0
+INCE.US,D,20220609,000000,46.0218,46.2696,45.328,45.328,57303.7974319,0
+INCE.US,D,20220610,000000,44.3565,44.6638,44.3467,44.4471,3862.9619782878,0
+INCE.US,D,20220613,000000,43.5537,43.5537,42.9788,42.9799,26471.731352388,0
+INCE.US,D,20220614,000000,43.2068,43.3258,42.6418,42.7894,11495.061055266,0
+INCE.US,D,20220615,000000,43.1968,43.4348,42.9391,43.1976,33101.013974307,0
+INCE.US,D,20220616,000000,42.3543,42.3543,41.8863,41.9875,11152.045366413,0
+INCE.US,D,20220617,000000,42.2364,42.4156,41.9876,42.1979,4835.0564455782,0
+INCE.US,D,20220621,000000,43.0129,43.1323,42.9034,43.0303,13824.062278745,0
+INCE.US,D,20220622,000000,43.2817,43.3295,43.1224,43.1423,11957.547656704,0
+INCE.US,D,20220623,000000,43.5305,43.609,43.1522,43.609,7801.5891037524,0
+INCE.US,D,20220624,000000,43.9884,44.7449,43.9884,44.7232,8000.4964746696,0
+INCE.US,D,20220627,000000,44.6193,44.8747,44.5658,44.61,9257.229409101,0
+INCE.US,D,20220628,000000,44.8246,44.8246,43.8833,43.8833,7071.2574943746,0
+INCE.US,D,20220629,000000,43.9344,43.9685,43.7993,43.9264,6906.505934625,0
+INCE.US,D,20220630,000000,43.3912,43.9984,43.3912,43.7993,15219.42762321,0
+INCE.US,D,20220701,000000,43.7794,44.2373,43.5803,44.2305,3561.245605563,0
+INCE.US,D,20220705,000000,43.5405,44.1114,43.3414,44.1114,8426.4395315832,0
+INCE.US,D,20220706,000000,44.0588,44.4316,44.0481,44.305,4484.4570897696,0
+INCE.US,D,20220707,000000,44.4563,44.7151,44.4563,44.6779,13243.413488896,0
+INCE.US,D,20220708,000000,44.5558,44.6182,44.5223,44.6182,5564.3834722746,0
+INCE.US,D,20220711,000000,44.6155,44.6454,44.297,44.3056,3649.6488815262,0
+INCE.US,D,20220712,000000,44.4861,44.4861,43.7396,43.9241,11800.832758406,0
+INCE.US,D,20220713,000000,43.3414,44.0183,43.3414,43.8037,51905.782565257,0
+INCE.US,D,20220714,000000,43.212,43.5803,43.0029,43.5803,4339.797183648,0
+INCE.US,D,20220715,000000,44.088,44.297,44.078,44.2762,6234.4401207684,0
+INCE.US,D,20220718,000000,44.4762,44.4762,43.8503,43.8503,3363.3428173272,0
+INCE.US,D,20220719,000000,44.2273,44.8943,44.2273,44.8644,7094.3628960468,0
+INCE.US,D,20220720,000000,45.1133,45.1929,45.0194,45.0194,4139.8852300494,0
+INCE.US,D,20220721,000000,45.0137,45.3963,45.0087,45.3963,5509.1314247976,0
+INCE.US,D,20220722,000000,45.3721,45.4816,45.163,45.2074,1868.523787404,0
+INCE.US,D,20220725,000000,45.3621,45.392,45.1133,45.302,2738.4923894964,0
+INCE.US,D,20220726,000000,45.1033,45.1033,44.9142,45.0496,6246.4951129452,0
+INCE.US,D,20220727,000000,45.2825,45.8542,45.2825,45.8542,5506.1176767534,0
+INCE.US,D,20220728,000000,45.9395,46.4832,45.611,46.465,9952.4006246298,0
+INCE.US,D,20220729,000000,46.5168,46.9548,46.5168,46.8594,6793.9926743082,0
+INCE.US,D,20220801,000000,46.8254,46.8254,46.7328,46.7328,717.2720345196,0
+INCE.US,D,20220802,000000,46.706,46.925,46.4571,46.4571,8123.0555618004,0
+INCE.US,D,20220803,000000,46.6861,47.134,46.6263,47.0145,80942.240388442,0
+INCE.US,D,20220804,000000,47.1937,47.3729,47.0544,47.1078,4767.7494059244,0
+INCE.US,D,20220805,000000,46.9548,47.1448,46.8156,47.1448,6509.695775472,0
+INCE.US,D,20220808,000000,47.5372,47.562,47.0348,47.1906,6966.780895509,0
+INCE.US,D,20220809,000000,47.0743,47.3231,46.9349,47.0271,8427.4441142646,0
+INCE.US,D,20220810,000000,47.6317,47.8237,47.6218,47.8237,8570.0948550234,0
+INCE.US,D,20220811,000000,48.1792,48.2588,47.781,47.8623,4370.9392467714,0
+INCE.US,D,20220812,000000,48.1195,48.5575,48.0598,48.5523,3163.4308637286,0
+INCE.US,D,20220815,000000,48.4578,48.8561,48.4578,48.781,8302.875861771,0
+INCE.US,D,20220816,000000,48.7466,49.2443,48.7466,48.9969,9448.100118567,0
+INCE.US,D,20220817,000000,48.6769,48.7864,48.5674,48.6916,3608.4609915888,0
+INCE.US,D,20220818,000000,48.6869,48.8262,48.5674,48.7645,3888.7395596994,0
+INCE.US,D,20220819,000000,48.3484,48.448,48.1792,48.2889,6445.4024838624,0
+INCE.US,D,20220822,000000,47.7115,47.7768,47.3231,47.3851,3645.6305508006,0
+INCE.US,D,20220823,000000,47.2734,47.3331,47.1041,47.1468,3938.9686937694,0
+INCE.US,D,20220824,000000,47.1141,47.4028,47.1141,47.2676,7630.8100479144,0
+INCE.US,D,20220825,000000,47.4326,47.6951,47.2535,47.6951,8870.465076762,0
+INCE.US,D,20220826,000000,47.1639,47.1688,46.3874,46.3874,3457.7735893788,0
+INCE.US,D,20220829,000000,46.1187,46.3625,46.1187,46.1302,4946.5651232136,0
+INCE.US,D,20220830,000000,46.268,46.268,45.5114,45.6206,14537.315982539,0
+INCE.US,D,20220831,000000,45.6906,45.6906,45.3024,45.3024,8464.6136734764,0
+INCE.US,D,20220901,000000,45.1133,45.5399,45.1133,45.5399,4090.6606786608,0
+INCE.US,D,20220902,000000,46.049,46.049,45.0408,45.0408,5734.1579454312,0
+INCE.US,D,20220906,000000,45.0405,45.2825,44.9366,44.9366,24855.384703199,0
+INCE.US,D,20220907,000000,45.2327,45.8797,45.2327,45.8247,15151.116000875,0
+INCE.US,D,20220908,000000,45.71,46.11,45.71,46.0587,3845,0
+INCE.US,D,20220909,000000,46.43,46.66,46.385,46.604,6154,0
+INCE.US,D,20220912,000000,47.02,47.02,46.83,46.9333,10446,0
+INCE.US,D,20220913,000000,46.07,46.1,45.3171,45.3171,5151,0
+INCE.US,D,20220914,000000,45.54,45.56,45.08,45.2877,3512,0
+INCE.US,D,20220915,000000,45.17,45.1901,44.7198,44.809,4636,0
+INCE.US,D,20220916,000000,44.52,44.6563,44.31,44.6563,8975,0
+INCE.US,D,20220919,000000,44.5931,44.8206,44.49,44.8206,5639,0
+INCE.US,D,20220920,000000,44.28,44.4496,44.18,44.3534,3646,0
+INCE.US,D,20220921,000000,44.79,44.79,43.7478,43.7478,7347,0
+INCE.US,D,20220922,000000,43.4836,43.575,43.34,43.4225,66610,0
+INCE.US,D,20220923,000000,42.97,43,42.412,42.7782,6721,0
+INCE.US,D,20220926,000000,42.57,42.855,42.25,42.4655,3979,0
+INCE.US,D,20220927,000000,42.69,42.76,41.92,42.107,20874,0
+INCE.US,D,20220928,000000,42.16,42.9094,42.16,42.9094,4956,0
+INCE.US,D,20220929,000000,42.21,42.23,41.8885,42.1567,50558,0
+INCE.US,D,20220930,000000,41.89,42.28,41.5434,41.5434,3389,0
+INCE.US,D,20221003,000000,41.8896,42.81,41.8896,42.6391,2790,0
+INCE.US,D,20221004,000000,43.589,43.7162,43.4,43.7162,2844,0
+INCE.US,D,20221005,000000,43.42,43.89,43.24,43.6972,5998,0
+INCE.US,D,20221006,000000,43.62,43.62,43.1808,43.1808,1794,0
+INCE.US,D,20221007,000000,42.85,42.85,41.94,42.1893,31873,0
+INCE.US,D,20221010,000000,41.99,42.11,41.88,41.9955,2885,0
+INCE.US,D,20221011,000000,41.63,42.23,41.63,41.8002,4485,0
+INCE.US,D,20221012,000000,41.81,41.9,41.6108,41.6108,8579,0
+INCE.US,D,20221013,000000,42.48,42.67,42.48,42.6347,2221,0
+INCE.US,D,20221014,000000,42.26,42.26,41.8018,41.8018,2828,0
+INCE.US,D,20221017,000000,42.67,42.8,42.67,42.7447,2512,0
+INCE.US,D,20221018,000000,43.28,43.3284,43.04,43.2247,5309,0
+INCE.US,D,20221019,000000,43.06,43.2548,42.64,42.921,3385,0
+INCE.US,D,20221020,000000,43.36,43.36,42.6,42.6986,6438,0
+INCE.US,D,20221021,000000,43.1,43.58,43.1,43.5486,55046,0
+INCE.US,D,20221024,000000,43.88,44.1,43.765,44.0567,47529,0
+INCE.US,D,20221025,000000,44.425,44.71,44.16,44.64,11027,0
+INCE.US,D,20221026,000000,45.26,45.27,44.74,44.74,16014,0
+INCE.US,D,20221027,000000,45.02,45.25,44.8119,44.8119,4823,0
+INCE.US,D,20221028,000000,45.1448,45.92,45.1448,45.92,5649,0
+INCE.US,D,20221031,000000,45.67,45.805,45.6,45.6502,3433,0
+INCE.US,D,20221101,000000,46.08,46.08,45.37,45.5698,69585,0
+INCE.US,D,20221102,000000,45.28,45.754,44.609,44.609,33977,0
+INCE.US,D,20221103,000000,44.24,44.36,43.95,44.1,7267,0
+INCE.US,D,20221104,000000,44.83,44.83,44.07,44.6501,21656,0
+INCE.US,D,20221107,000000,44.74,45.16,44.74,45.0842,6605,0
+INCE.US,D,20221108,000000,45.35,45.75,45.0146,45.4274,5722,0
+INCE.US,D,20221109,000000,45.26,45.26,44.6994,44.6994,8481,0
+INCE.US,D,20221110,000000,46.16,46.7324,45.915,46.7324,6381,0
+INCE.US,D,20221111,000000,46.83,46.91,46.56,46.814,3730,0
+INCE.US,D,20221114,000000,46.93,47.06,46.5411,46.5411,4641,0
+INCE.US,D,20221115,000000,47.2,47.2,46.58,46.7583,5308,0
+INCE.US,D,20221116,000000,46.67,46.74,46.6428,46.6428,1827,0
+INCE.US,D,20221117,000000,46.13,46.53,46.0795,46.53,6102,0
+INCE.US,D,20221118,000000,46.92,46.92,46.75,46.7629,1549,0
+INCE.US,D,20221121,000000,46.91,46.96,46.86,46.9029,2827,0
+INCE.US,D,20221122,000000,47.08,47.49,47.08,47.49,4295,0
+INCE.US,D,20221123,000000,47.53,47.76,47.51,47.7231,2718,0
+INCE.US,D,20221125,000000,47.81,47.81,47.7662,47.7662,639,0
+INCE.US,D,20221128,000000,47.42,47.6202,47.02,47.02,50483,0
+INCE.US,D,20221129,000000,47.03,47.19,46.9,47.0195,64427,0
+INCE.US,D,20221130,000000,47.16,48.24,46.8,48.2002,8126,0
+INCE.US,D,20221201,000000,48.55,48.55,48.23,48.3653,44144,0
+INCE.US,D,20221202,000000,47.945,48.47,47.9,48.3722,14115,0
+INCE.US,D,20221205,000000,48.15,48.15,47.51,47.63,7175,0
+INCE.US,D,20221206,000000,47.51,47.51,46.93,47.1089,41079,0
+INCE.US,D,20221207,000000,46.98,47.325,46.98,47.06,11489,0
+INCE.US,D,20221208,000000,47.285,47.62,47.285,47.424,14906,0
+INCE.US,D,20221209,000000,47.51,47.51,47.0495,47.0495,4195,0
+INCE.US,D,20221212,000000,47.01,47.3872,46.9,47.3872,4528,0
+INCE.US,D,20221213,000000,48.42,48.42,47.51,47.7394,29730,0
+INCE.US,D,20221214,000000,48,48.05,47.21,47.48,16167,0
+INCE.US,D,20221215,000000,50.81,50.81,46.245,46.46,28915,0
+INCE.US,D,20221216,000000,49.65,49.65,45.69,46.0045,26023,0
+INCE.US,D,20221219,000000,46.105,46.115,45.35,45.6143,16460,0
+INCE.US,D,20221220,000000,45.73,45.78,45.46,45.6931,7184,0
+INCE.US,D,20221221,000000,45.95,46.395,45.95,46.2625,3611,0
+INCE.US,D,20221222,000000,46.2,46.2,45.28,45.8405,5619,0
+INCE.US,D,20221223,000000,45.84,46.15,45.84,46.145,5887,0
+INCE.US,D,20221227,000000,46.2,46.31,46.02,46.225,2748,0
+INCE.US,D,20221228,000000,46.43,46.44,45.78,45.79,9301,0
+INCE.US,D,20221229,000000,46.2,46.5671,46.2,46.479,14221,0
+INCE.US,D,20221230,000000,46.06,46.2137,45.94,46.2137,6437,0
+INCE.US,D,20230103,000000,46.55,46.55,45.8,46.24,16611,0
+INCE.US,D,20230104,000000,46.5799,46.78,46.34,46.5152,12805,0
+INCE.US,D,20230105,000000,46.41,46.41,45.9801,46.08,11791,0
+INCE.US,D,20230106,000000,46.48,47.19,46.48,47.11,3721,0
+INCE.US,D,20230109,000000,47.335,47.49,46.9379,46.9379,1466,0
+INCE.US,D,20230110,000000,46.94,47.1307,46.94,47.1307,3919,0
+INCE.US,D,20230111,000000,47.31,47.54,47.175,47.52,13856,0
+INCE.US,D,20230112,000000,47.5489,47.76,47.35,47.5682,21995,0
+INCE.US,D,20230113,000000,47.39,47.77,47.39,47.6866,21394,0
+INCE.US,D,20230117,000000,47.67,47.8,47.43,47.4965,7327,0
+INCE.US,D,20230118,000000,47.56,47.56,46.64,46.64,12035,0
+INCE.US,D,20230119,000000,46.47,46.56,46.355,46.355,2498,0
+INCE.US,D,20230120,000000,46.53,47.04,46.44,47.0391,9919,0
+INCE.US,D,20230123,000000,47,47.474,47,47.3214,7387,0
+INCE.US,D,20230124,000000,47.28,47.32,47.1228,47.2713,4471,0
+INCE.US,D,20230125,000000,46.59,47.18,46.5894,47.1743,4577,0
+INCE.US,D,20230126,000000,47.53,47.53,47.2495,47.4931,6394,0
+INCE.US,D,20230127,000000,47.51,47.64,47.29,47.4265,4400,0
+INCE.US,D,20230130,000000,47.92,47.92,47.0769,47.0769,23598,0
+INCE.US,D,20230131,000000,47.24,47.65,47.24,47.648,3041,0
+INCE.US,D,20230201,000000,47.615,48.24,47.36,47.9493,7574,0
+INCE.US,D,20230202,000000,47.95,48.35,47.95,48.2087,16691,0
+INCE.US,D,20230203,000000,47.92,47.9454,47.62,47.74,30653,0
+INCE.US,D,20230206,000000,47.57,47.67,47.43,47.5364,12240,0
+INCE.US,D,20230207,000000,47.29,48.01,47.21,47.924,7399,0
+INCE.US,D,20230208,000000,47.79,47.93,47.47,47.5091,10617,0
+INCE.US,D,20230209,000000,47.77,47.77,47.08,47.08,12131,0
+INCE.US,D,20230210,000000,46.95,47.42,46.95,47.4086,3723,0
+INCE.US,D,20230213,000000,47.64,47.79,47.64,47.7645,3887,0
+INCE.US,D,20230214,000000,47.58,47.72,47.4999,47.57,5647,0
+INCE.US,D,20230215,000000,47.54,47.8423,47.54,47.8423,8345,0
+INCE.US,D,20230216,000000,47.41,47.84,47.41,47.4317,6628,0
+INCE.US,D,20230217,000000,47.3,47.55,47.23,47.463,9649,0
+INCE.US,D,20230221,000000,47.23,47.23,46.68,46.6858,12206,0
+INCE.US,D,20230222,000000,46.81,46.81,46.4592,46.5064,10914,0
+INCE.US,D,20230223,000000,46.89,46.89,46.23,46.68,42344,0
+INCE.US,D,20230224,000000,46.35,46.45,46.15,46.4039,10738,0
+INCE.US,D,20230227,000000,46.81,46.81,46.4039,46.4515,3323,0
+INCE.US,D,20230228,000000,46.55,46.57,46.3,46.3026,11646,0
+INCE.US,D,20230301,000000,46.26,46.345,45.92,45.959,12198,0
+INCE.US,D,20230302,000000,45.93,46.3034,45.93,46.3034,8700,0
+INCE.US,D,20230303,000000,46.58,46.8423,46.58,46.8423,5815,0
+INCE.US,D,20230306,000000,46.91,47.11,46.8865,46.8865,8404,0
+INCE.US,D,20230307,000000,47.01,47.01,46.2499,46.2501,5474,0
+INCE.US,D,20230308,000000,46.24,46.31,46,46.2379,9325,0
+INCE.US,D,20230309,000000,46.79,46.79,45.53,45.5477,7124,0
+INCE.US,D,20230310,000000,45.465,45.6,44.76,44.9092,10806,0
+INCE.US,D,20230313,000000,45.02,45.28,44.91,44.9163,6263,0
+INCE.US,D,20230314,000000,45.52,45.62,45.06,45.4194,16452,0
+INCE.US,D,20230315,000000,44.92,45.19,44.73,45.12,35855,0
+INCE.US,D,20230316,000000,45.02,45.81,44.97,45.7047,3852,0
+INCE.US,D,20230317,000000,45.46,45.46,44.95,45.04,19916,0
+INCE.US,D,20230320,000000,45.14,45.69,45.14,45.5817,11947,0
+INCE.US,D,20230321,000000,46.07,46.07,45.6793,45.91,23973,0
+INCE.US,D,20230322,000000,45.91,46.12,45.21,45.21,6644,0
+INCE.US,D,20230323,000000,45.55,45.805,45.13,45.2994,7349,0
+INCE.US,D,20230324,000000,45.03,45.585,45.03,45.5483,7413,0
+INCE.US,D,20230327,000000,45.94,45.95,45.74,45.7826,4178,0
+INCE.US,D,20230328,000000,45.61,45.86,45.61,45.7508,4381,0
+INCE.US,D,20230329,000000,46.12,46.32,46.05,46.2889,19205,0
+INCE.US,D,20230330,000000,46.48,46.5336,46.33,46.5336,23034,0
+INCE.US,D,20230331,000000,46.9,47.1329,46.89,47.1329,41068,0
+INCE.US,D,20230403,000000,47.31,47.39,47.17,47.3515,25259,0
+INCE.US,D,20230404,000000,47.47,47.4985,47.0001,47.1253,5378,0
+INCE.US,D,20230405,000000,47.32,47.32,47.1463,47.2063,2307,0
+INCE.US,D,20230406,000000,47.18,47.35,47.18,47.2994,3209,0
+INCE.US,D,20230410,000000,47.24,47.3094,47.04,47.3094,7762,0
+INCE.US,D,20230411,000000,47.3,47.55,47.3,47.3764,15810,0
+INCE.US,D,20230412,000000,47.49,47.58,47.1856,47.1856,6322,0
+INCE.US,D,20230413,000000,47.335,47.65,47.165,47.5778,22951,0
+INCE.US,D,20230414,000000,47.742,47.742,47.285,47.4224,12207,0
+INCE.US,D,20230417,000000,47.49,47.5831,47.35,47.5831,21914,0
+INCE.US,D,20230418,000000,47.62,47.65,47.48,47.65,8721,0
+INCE.US,D,20230419,000000,47.53,47.73,47.52,47.6318,4875,0
+INCE.US,D,20230420,000000,47.38,47.62,47.35,47.49,6514,0
+INCE.US,D,20230421,000000,47.65,47.65,47.47,47.56,8940,0
+INCE.US,D,20230424,000000,47.61,47.629,47.485,47.629,45661,0
+INCE.US,D,20230425,000000,47.53,47.53,46.99,46.99,34404,0
+INCE.US,D,20230426,000000,46.74,46.86,46.46,46.57,20021,0
+INCE.US,D,20230427,000000,46.6751,47.31,46.6751,47.2727,6138,0
+INCE.US,D,20230428,000000,47.27,47.748,47.27,47.748,13341,0
+INCE.US,D,20230501,000000,47.81,47.96,47.76,47.7683,7327,0
+INCE.US,D,20230502,000000,47.6,47.62,46.95,47.26,74999,0
+INCE.US,D,20230503,000000,47.44,47.46,46.9657,46.9657,2527,0
+INCE.US,D,20230504,000000,46.8,46.8,46.5,46.6204,8375,0
+INCE.US,D,20230505,000000,47.0459,47.29,47.0459,47.2851,3304,0
+INCE.US,D,20230508,000000,47.21,47.21,47.14,47.1766,9118,0
+INCE.US,D,20230509,000000,47.13,47.13,47.02,47.0274,6947,0
+INCE.US,D,20230510,000000,47.36,47.36,46.8506,47.2022,3237,0
+INCE.US,D,20230511,000000,47.17,47.17,46.86,47.04,56056,0
+INCE.US,D,20230512,000000,47.19,47.19,46.82,47.0646,10544,0
+INCE.US,D,20230515,000000,47.15,47.15,46.9511,47.1262,10064,0
+INCE.US,D,20230516,000000,47.05,47.05,46.72,46.72,6477,0
+INCE.US,D,20230517,000000,47.04,47.22,46.782,47.2093,52683,0
+INCE.US,D,20230518,000000,47.15,47.5095,47.14,47.5095,11078,0
+INCE.US,D,20230519,000000,47.62,47.71,47.43,47.4752,19715,0
+INCE.US,D,20230522,000000,47.34,47.4521,47.34,47.3455,2005,0
+INCE.US,D,20230523,000000,47.21,47.21,46.787,46.787,5368,0
+INCE.US,D,20230524,000000,46.61,46.61,46.28,46.303,5828,0
+INCE.US,D,20230525,000000,46.38,46.41,46.17,46.3226,9364,0
+INCE.US,D,20230526,000000,46.41,46.81,46.41,46.7476,8817,0
+INCE.US,D,20230530,000000,46.92,46.92,46.58,46.73,56608,0
+INCE.US,D,20230531,000000,46.57,46.63,46.38,46.5377,6713,0
+INCE.US,D,20230601,000000,46.57,46.805,46.29,46.6655,9388,0
+INCE.US,D,20230602,000000,46.98,47.45,46.98,47.4,32561,0
+INCE.US,D,20230605,000000,47.46,47.46,47.24,47.2557,4960,0
+INCE.US,D,20230606,000000,47.15,47.3,47.12,47.25,19344,0
+INCE.US,D,20230607,000000,47.33,47.33,47.16,47.2835,53148,0
+INCE.US,D,20230608,000000,47.95,47.95,47.312,47.4726,6222,0
+INCE.US,D,20230609,000000,47.45,47.64,47.4399,47.4799,4763,0
+INCE.US,D,20230612,000000,47.49,47.78,47.49,47.7527,20493,0
+INCE.US,D,20230613,000000,48.05,48.1,47.9805,48.03,6548,0
+INCE.US,D,20230614,000000,48.14,48.29,47.85,47.9743,7915,0
+INCE.US,D,20230615,000000,47.94,48.8,47.94,48.6781,6413,0
+INCE.US,D,20230616,000000,48.81,48.81,48.4918,48.4918,4422,0
+INCE.US,D,20230620,000000,48.23,48.26,48.0882,48.1312,3273,0
+INCE.US,D,20230621,000000,48.06,48.15,47.94,48.0412,7441,0
+INCE.US,D,20230622,000000,47.98,47.98,47.81,47.9784,21204,0
+INCE.US,D,20230623,000000,47.79,47.865,47.6033,47.722,9900,0
+INCE.US,D,20230626,000000,47.79,47.84,47.7,47.75,6248,0
+INCE.US,D,20230627,000000,47.81,48.22,47.81,48.1896,15184,0
+INCE.US,D,20230628,000000,48.14,48.14,47.9656,48.1,7018,0
+INCE.US,D,20230629,000000,48.11,48.43,48.11,48.424,31326,0
+INCE.US,D,20230630,000000,48.8,48.9808,48.8,48.9576,1691,0
+INCE.US,D,20230703,000000,48.86,48.89,48.83,48.8719,5009,0
+INCE.US,D,20230705,000000,48.685,48.798,48.685,48.7521,7347,0
+INCE.US,D,20230706,000000,48.29,48.41,48.14,48.3764,5375,0
+INCE.US,D,20230707,000000,48.39,48.5867,48.2025,48.2025,6071,0
+INCE.US,D,20230710,000000,48.42,48.59,48.42,48.5452,5579,0
+INCE.US,D,20230711,000000,48.73,48.95,48.68,48.9459,3959,0
+INCE.US,D,20230712,000000,49.22,49.25,49.1,49.1,4375,0
+INCE.US,D,20230713,000000,49.25,49.3283,49.2208,49.3283,5204,0
+INCE.US,D,20230714,000000,49.35,49.35,49.1593,49.1593,6701,0
+INCE.US,D,20230717,000000,49.37,49.38,49.31,49.3395,6540,0
+INCE.US,D,20230718,000000,49.41,49.6,49.3301,49.5323,198108,0
+INCE.US,D,20230719,000000,49.76,49.76,49.615,49.6689,10791,0
+INCE.US,D,20230720,000000,49.7592,49.89,49.7473,49.7493,61096,0
+INCE.US,D,20230721,000000,49.96,50.0899,49.96,49.9871,5641,0
+INCE.US,D,20230724,000000,50.15,50.22,50.1225,50.21,4632,0
+INCE.US,D,20230725,000000,50.14,50.29,50.12,50.15,104611,0
+INCE.US,D,20230726,000000,50.02,50.26,50.01,50.0757,238885,0
+INCE.US,D,20230727,000000,50.4999,50.4999,49.8809,49.8809,19181,0
+INCE.US,D,20230728,000000,50.25,50.25,50.075,50.0822,6881,0
+INCE.US,D,20230731,000000,50.17,50.22,50.045,50.22,18161,0
+INCE.US,D,20230801,000000,49.92,50.18,49.92,50.05,27500,0
+INCE.US,D,20230802,000000,49.84,49.85,49.66,49.75,12961,0
+INCE.US,D,20230803,000000,49.56,49.61,49.37,49.56,21134,0
+INCE.US,D,20230804,000000,49.73,49.831,49.308,49.31,6190,0
+INCE.US,D,20230807,000000,49.56,49.8,49.56,49.7829,12261,0
+INCE.US,D,20230808,000000,49.61,49.61,49.32,49.6006,4971,0
+INCE.US,D,20230809,000000,49.43,49.75,49.395,49.5367,4714,0
+INCE.US,D,20230810,000000,49.835,49.97,49.5601,49.5743,7579,0
+INCE.US,D,20230811,000000,49.47,49.68,49.25,49.5376,4183,0
+INCE.US,D,20230814,000000,49.58,49.8116,49.58,49.7194,10063,0
+INCE.US,D,20230815,000000,49.52,49.52,49.28,49.3005,24960,0
+INCE.US,D,20230816,000000,49.45,49.495,49.1076,49.1076,8446,0
+INCE.US,D,20230817,000000,49.18,49.26,48.8157,48.8157,6784,0
+INCE.US,D,20230818,000000,48.49,48.8696,48.49,48.7346,6711,0
+INCE.US,D,20230821,000000,48.78,48.87,48.65,48.7824,3151,0
+INCE.US,D,20230822,000000,48.74,48.8,48.6398,48.6876,2668,0
+INCE.US,D,20230823,000000,48.81,49.11,48.81,49.0369,3852,0
+INCE.US,D,20230824,000000,49.19,49.19,48.6845,48.6845,2523,0
+INCE.US,D,20230825,000000,48.7999,49.1169,48.69,49.0706,13379,0
+INCE.US,D,20230828,000000,49.3999,49.3999,49.18,49.3036,4379,0
+INCE.US,D,20230829,000000,49.34,49.89,49.34,49.8075,6321,0
+INCE.US,D,20230830,000000,49.9,50.0788,49.88,49.9581,3645,0
+INCE.US,D,20230831,000000,49.99,49.99,49.76,49.76,3652,0
+INCE.US,D,20230901,000000,50.08,50.08,49.7301,49.9125,4003,0
+INCE.US,D,20230905,000000,50.07,50.07,49.5205,49.5205,6545,0
+INCE.US,D,20230906,000000,49.47,49.47,49.2,49.33,7867,0
+INCE.US,D,20230907,000000,49.5,49.5,49.27,49.4,10226,0
+INCE.US,D,20230908,000000,49.4439,49.45,49.28,49.3225,4055,0
+INCE.US,D,20230911,000000,49.45,49.6,49.39,49.5454,7438,0
+INCE.US,D,20230912,000000,49.43,49.475,49.2201,49.3075,5380,0
+INCE.US,D,20230913,000000,49.42,49.46,49.3115,49.38,3382,0
+INCE.US,D,20230914,000000,49.54,49.79,49.54,49.78,3316,0
+INCE.US,D,20230915,000000,49.46,49.46,49.04,49.0569,6184,0
+INCE.US,D,20230918,000000,49.06,49.259,49.06,49.16,7962,0
+INCE.US,D,20230919,000000,49,49.0767,48.8599,49.0767,6967,0
+INCE.US,D,20230920,000000,49.29,49.42,48.96,48.96,4589,0
+INCE.US,D,20230921,000000,48.72,48.72,48.1988,48.1988,3180,0
+INCE.US,D,20230922,000000,48.2784,48.409,48.1,48.11,22365,0
+INCE.US,D,20230925,000000,47.96,48.12,47.96,48.0905,3683,0
+INCE.US,D,20230926,000000,47.8,47.8,47.46,47.4635,4962,0
+INCE.US,D,20230927,000000,47.66,47.66,47.14,47.43,8447,0
+INCE.US,D,20230928,000000,47.35,47.769,47.35,47.6574,22862,0
+INCE.US,D,20230929,000000,47.74,47.74,47.32,47.44,7383,0
+INCE.US,D,20231002,000000,47.3,47.3,47,47.2517,6847,0
+INCE.US,D,20231003,000000,47,47.09,46.68,46.7669,7796,0
+INCE.US,D,20231004,000000,46.84,47.18,46.74,47.18,4419,0
+INCE.US,D,20231005,000000,47.02,47.1,46.8181,47.03,15386,0
+INCE.US,D,20231006,000000,46.76,47.5671,46.71,47.42,4823,0
+INCE.US,D,20231009,000000,47.45,47.85,47.45,47.7953,3740,0
+INCE.US,D,20231010,000000,48,48.1,47.98,48.03,26362,0
+INCE.US,D,20231011,000000,47.9953,48.13,47.905,48.0893,3429,0
+INCE.US,D,20231012,000000,47.9334,48.0601,47.5178,47.7464,11401,0
+INCE.US,D,20231013,000000,47.88,47.88,47.64,47.7109,18093,0
+INCE.US,D,20231016,000000,47.94,48.26,47.94,48.2136,3425,0
+INCE.US,D,20231017,000000,48.25,48.429,48.1481,48.2497,3560,0
+INCE.US,D,20231018,000000,47.99,48.11,47.769,47.769,14047,0
+INCE.US,D,20231019,000000,47.72,47.91,47.31,47.31,24322,0
+INCE.US,D,20231020,000000,47.2901,47.2901,46.8387,46.8387,3897,0
+INCE.US,D,20231023,000000,46.6,46.89,46.51,46.5143,8420,0
+INCE.US,D,20231024,000000,46.72,46.9,46.59,46.805,2560,0
+INCE.US,D,20231025,000000,46.59,46.59,46.38,46.4299,19796,0
+INCE.US,D,20231026,000000,46.51,46.52,46.1324,46.1562,8763,0
+INCE.US,D,20231027,000000,45.903,46.015,45.52,45.59,20963,0
+INCE.US,D,20231030,000000,45.87,46.2101,45.87,46.1911,14452,0
+INCE.US,D,20231031,000000,46.31,46.58,46.3002,46.58,5384,0
+INCE.US,D,20231101,000000,46.67,46.828,46.51,46.8112,14057,0
+INCE.US,D,20231102,000000,47.11,47.6944,47.11,47.6944,8051,0
+INCE.US,D,20231103,000000,48.14,48.3,48.07,48.1249,10594,0
+INCE.US,D,20231106,000000,48.05,48.13,47.9401,48.0493,8257,0
+INCE.US,D,20231107,000000,48.01,48.15,48.01,48.076,4501,0
+INCE.US,D,20231108,000000,48.11,48.215,47.95,48.1723,25667,0
+INCE.US,D,20231109,000000,48.29,48.29,47.7122,47.7122,12789,0
+INCE.US,D,20231110,000000,47.89,48.35,47.845,48.33,5960,0
+INCE.US,D,20231113,000000,48.15,48.32,48.15,48.27,4802,0
+INCE.US,D,20231114,000000,48.71,49.205,48.71,49.0699,7757,0
+INCE.US,D,20231115,000000,49.19,49.44,49.19,49.2232,300742,0
+INCE.US,D,20231116,000000,49.35,49.35,49.1401,49.2701,5651,0
+INCE.US,D,20231117,000000,49.4,49.4199,49.3081,49.3081,3775,0
+INCE.US,D,20231120,000000,49.42,49.68,49.36,49.59,66296,0
+INCE.US,D,20231121,000000,49.53,49.67,49.5112,49.5992,6830,0
+INCE.US,D,20231122,000000,49.61,49.87,49.61,49.7854,7351,0
+INCE.US,D,20231124,000000,49.66,49.9,49.66,49.8631,1876,0
+INCE.US,D,20231127,000000,49.66,49.86,49.66,49.791,17307,0
+INCE.US,D,20231128,000000,49.8,49.96,49.73,49.7796,99267,0
+INCE.US,D,20231129,000000,49.93,50.065,49.7545,49.7664,20598,0
+INCE.US,D,20231130,000000,49.94,50.0977,49.83,50.0977,24974,0
+INCE.US,D,20231201,000000,50.165,50.4846,50.165,50.4846,60332,0
+INCE.US,D,20231204,000000,50.11,50.46,50.11,50.4291,5997,0
+INCE.US,D,20231205,000000,50.32,50.32,50.1317,50.1317,13318,0
+INCE.US,D,20231206,000000,50.29,50.345,50.14,50.14,256305,0
+INCE.US,D,20231207,000000,50.21,50.37,50.2099,50.2845,6562,0
+INCE.US,D,20231208,000000,50.2,50.4625,50.2,50.4053,14552,0
+INCE.US,D,20231211,000000,50.43,50.899,50.43,50.76,11301,0
+INCE.US,D,20231212,000000,50.75,51.0899,50.75,51.069,9352,0
+INCE.US,D,20231213,000000,50.89,51.4513,50.79,51.4513,14605,0
+INCE.US,D,20231214,000000,51.56,51.67,51.3318,51.4091,257699,0
+INCE.US,D,20231215,000000,51.07,51.07,50.7,50.8975,9849,0
+INCE.US,D,20231218,000000,50.97,51.1,50.91,51,7179,0
+INCE.US,D,20231219,000000,51.29,51.34,51.17,51.24,3738,0
+INCE.US,D,20231220,000000,51.3,51.325,50.59,50.59,8449,0
+INCE.US,D,20231221,000000,51.01,51.06,50.75,51.06,5956,0
+INCE.US,D,20231222,000000,51.24,51.4863,51.18,51.351,6361,0
+INCE.US,D,20231226,000000,51.49,51.6173,51.41,51.51,4815,0
+INCE.US,D,20231227,000000,51.51,51.65,51.51,51.5771,9394,0
+INCE.US,D,20231228,000000,51.7398,51.82,51.71,51.7276,6509,0
+INCE.US,D,20231229,000000,51.8,51.82,51.5689,51.6696,4674,0
+INCE.US,D,20240102,000000,51.46,51.655,51.4344,51.55,5658,0
+INCE.US,D,20240103,000000,51.51,51.51,51.1638,51.1638,10510,0
+INCE.US,D,20240104,000000,51.07,51.33,51.0526,51.0526,7130,0
+INCE.US,D,20240105,000000,51.1186,51.22,50.8645,50.996,7378,0
+INCE.US,D,20240108,000000,51.02,51.5355,51.02,51.5355,8652,0
+INCE.US,D,20240109,000000,51.3,51.408,51.292,51.3877,4507,0
+INCE.US,D,20240110,000000,51.41,51.59,51.38,51.5193,5694,0
+INCE.US,D,20240111,000000,51.6,51.6,51.22,51.5298,4132,0
+INCE.US,D,20240112,000000,51.69,51.73,51.519,51.661,6506,0
+INCE.US,D,20240116,000000,51.42,51.5,51.3199,51.4196,8369,0
+INCE.US,D,20240117,000000,51.32,51.32,51.04,51.229,2401,0
+INCE.US,D,20240118,000000,51.21,51.5452,51.21,51.5441,10229,0
+INCE.US,D,20240119,000000,51.73,52.07,51.7,52.034,8130,0
+INCE.US,D,20240122,000000,52.27,52.28,52.2201,52.269,4129,0
+INCE.US,D,20240123,000000,52.37,52.3993,52.26,52.3993,2448,0
+INCE.US,D,20240124,000000,52.63,52.63,52.15,52.1535,5791,0
+INCE.US,D,20240125,000000,52.5,52.6,52.36,52.6,4317,0
+INCE.US,D,20240126,000000,52.68,52.68,52.5116,52.5495,4222,0
+INCE.US,D,20240129,000000,52.45,52.82,52.45,52.8187,9454,0
+INCE.US,D,20240130,000000,52.78,52.955,52.78,52.8998,6472,0
+INCE.US,D,20240131,000000,52.85,52.85,52.22,52.2373,5450,0
+INCE.US,D,20240201,000000,52.18,52.83,52.18,52.83,3390,0
+INCE.US,D,20240202,000000,52.63,52.88,52.46,52.6936,6474,0
+INCE.US,D,20240205,000000,52.1,52.38,52.0202,52.25,8980,0
+INCE.US,D,20240206,000000,52.228,52.35,52.21,52.2618,4029,0
+INCE.US,D,20240207,000000,52.4,52.56,52.4,52.4297,4537,0
+INCE.US,D,20240208,000000,52.46,52.539,52.2928,52.539,4171,0
+INCE.US,D,20240209,000000,52.59,52.72,52.56,52.6621,46484,0
+INCE.US,D,20240212,000000,52.61,52.81,52.61,52.65,6473,0
+INCE.US,D,20240213,000000,52.06,52.06,51.6625,51.935,4795,0
+INCE.US,D,20240214,000000,52.12,52.26,51.98,52.2482,11642,0
+INCE.US,D,20240215,000000,52.39,52.67,52.39,52.6538,8269,0
+INCE.US,D,20240216,000000,52.65,52.83,52.5351,52.5351,5389,0
+INCE.US,D,20240220,000000,52.4,52.57,52.4,52.4624,4102,0
+INCE.US,D,20240221,000000,52.47,52.6358,52.3779,52.6358,4805,0
+INCE.US,D,20240222,000000,53,53.28,52.96,53.2758,5122,0
+INCE.US,D,20240223,000000,53.4444,53.5,53.4444,53.483,1200,0
+INCE.US,D,20240226,000000,53.39,53.39,53.1665,53.1665,8571,0
+INCE.US,D,20240227,000000,53.13,53.2134,53.075,53.2134,4790,0
+INCE.US,D,20240228,000000,53.05,53.26,53.05,53.2067,5234,0
+INCE.US,D,20240229,000000,53.25,53.3406,53.25,53.3406,2775,0
+INCE.US,D,20240301,000000,53.34,53.5578,53.34,53.5578,7122,0
+INCE.US,D,20240304,000000,53.5,53.58,53.4856,53.53,11088,0
+INCE.US,D,20240305,000000,53.47,53.47,53.0815,53.0815,1768,0
+INCE.US,D,20240306,000000,53.36,53.5501,53.2708,53.38,11812,0
+INCE.US,D,20240307,000000,53.63,53.758,53.62,53.65,12674,0
+INCE.US,D,20240308,000000,53.58,53.7807,53.58,53.6393,14924,0
+INCE.US,D,20240311,000000,53.61,53.77,53.61,53.7686,7872,0
+INCE.US,D,20240312,000000,53.91,54.21,53.84,54.1552,75404,0
+INCE.US,D,20240313,000000,54.19,54.23,54,54.1399,4414,0
+INCE.US,D,20240314,000000,53.83,53.8301,53.66,53.8301,5725,0
+INCE.US,D,20240315,000000,53.22,53.43,52.97,53.3657,4400,0
+INCE.US,D,20240318,000000,53.73,53.73,53.5411,53.5411,2903,0
+INCE.US,D,20240319,000000,53.55,53.9584,53.55,53.9584,3770,0
+INCE.US,D,20240320,000000,53.88,54.23,53.85,54.23,10616,0
+INCE.US,D,20240321,000000,54.4,54.58,54.4,54.4327,5072,0
+INCE.US,D,20240322,000000,54.28,54.28,54.18,54.2074,4467,0
+INCE.US,D,20240325,000000,54.17,54.17,53.8944,53.8944,3955,0
+INCE.US,D,20240326,000000,53.93,54.03,53.84,53.84,5241,0
+INCE.US,D,20240327,000000,54.16,54.49,54.16,54.4654,2503,0
+INCE.US,D,20240328,000000,54.589,54.69,54.589,54.66,2672,0
+INCE.US,D,20240401,000000,54.476,54.476,54.245,54.3433,9189,0
+INCE.US,D,20240402,000000,54,54,53.775,53.91,8389,0
+INCE.US,D,20240403,000000,53.85,54.0163,53.72,53.85,11376,0
+INCE.US,D,20240404,000000,54.21,54.21,53.2838,53.2838,2377,0
+INCE.US,D,20240405,000000,53.215,53.71,53.1801,53.59,8859,0
+INCE.US,D,20240408,000000,53.64,53.72,53.59,53.63,5951,0
+INCE.US,D,20240409,000000,53.81,53.81,53.53,53.7622,19139,0
+INCE.US,D,20240410,000000,53.13,53.29,52.97,53.06,7478,0
+INCE.US,D,20240411,000000,52.88,53.24,52.74,53.01,7077,0
+INCE.US,D,20240412,000000,52.7,52.7,52.23,52.29,3477,0
+INCE.US,D,20240415,000000,52.75,52.75,51.86,51.89,16465,0
+INCE.US,D,20240416,000000,52.05,52.05,51.8232,51.8232,4901,0
+INCE.US,D,20240417,000000,52.06,52.06,51.65,51.74,3340,0
+INCE.US,D,20240418,000000,51.93,51.948,51.61,51.72,13764,0
+INCE.US,D,20240419,000000,51.81,51.99,51.8,51.92,4609,0
+INCE.US,D,20240422,000000,52.1799,52.4997,52.03,52.2262,13746,0
+INCE.US,D,20240423,000000,52.42,52.74,52.42,52.577,8385,0
+INCE.US,D,20240424,000000,52.6,52.69,52.43,52.67,10332,0
+INCE.US,D,20240425,000000,52.18,52.39,51.96,52.39,5681,0
+INCE.US,D,20240426,000000,52.41,52.71,52.41,52.5877,3276,0
+INCE.US,D,20240429,000000,52.69,52.73,52.49,52.6528,4210,0
+INCE.US,D,20240430,000000,52.59,52.59,52.1569,52.1569,15284,0
+INCE.US,D,20240501,000000,51.87,52.513,51.87,51.95,9376,0
+INCE.US,D,20240502,000000,52.14,52.14,51.8177,51.9955,5878,0
+INCE.US,D,20240503,000000,52.348,52.56,52.34,52.5236,2930,0
+INCE.US,D,20240506,000000,52.74,52.8669,52.642,52.8669,10372,0
+INCE.US,D,20240507,000000,53.02,53.19,53.02,53.168,29355,0
+INCE.US,D,20240508,000000,53.06,53.2,53.06,53.1575,70089,0
+INCE.US,D,20240509,000000,53.05,53.5199,52.98,53.38,5595,0
+INCE.US,D,20240510,000000,53.49,53.66,53.49,53.6466,6484,0
+INCE.US,D,20240513,000000,53.47,53.7399,53.47,53.531,8076,0
+INCE.US,D,20240514,000000,53.7,53.77,53.46,53.77,3672,0
+INCE.US,D,20240515,000000,53.64,54.23,53.64,54.2223,6415,0
+INCE.US,D,20240516,000000,53.7851,54.3,53.7851,54.2367,2525,0
+INCE.US,D,20240517,000000,54.2,54.2902,54.11,54.2902,6524,0
+INCE.US,D,20240520,000000,54.448,54.448,54.2252,54.2252,5217,0
+INCE.US,D,20240521,000000,54.23,54.23,54.105,54.1757,2582,0
+INCE.US,D,20240522,000000,54.3372,54.37,54.03,54.2296,4571,0
+INCE.US,D,20240523,000000,53.96,53.98,53.5401,53.5591,5987,0
+INCE.US,D,20240524,000000,53.43,53.73,53.43,53.5839,6922,0
+INCE.US,D,20240528,000000,53.52,53.52,53.07,53.19,7024,0
+INCE.US,D,20240529,000000,52.715,52.79,52.66,52.6726,4413,0
+INCE.US,D,20240530,000000,52.65,52.77,52.61,52.75,41590,0
+INCE.US,D,20240531,000000,52.64,53.37,52.64,53.3653,17700,0
+INCE.US,D,20240603,000000,53.1,53.21,53.03,53.1897,7790,0
+INCE.US,D,20240604,000000,53.26,53.47,53.17,53.406,5425,0
+INCE.US,D,20240605,000000,53.35,53.66,53.35,53.6569,15999,0
+INCE.US,D,20240606,000000,53.65,53.71,53.5463,53.6309,4972,0
+INCE.US,D,20240607,000000,53.47,53.77,53.47,53.6317,5085,0
+INCE.US,D,20240610,000000,53.32,53.6379,53.32,53.6284,22418,0
+INCE.US,D,20240611,000000,53.4,53.5607,53.37,53.5607,8052,0
+INCE.US,D,20240612,000000,53.98,54.02,53.8118,53.8976,5009,0
+INCE.US,D,20240613,000000,53.65,53.755,53.51,53.754,4285,0
+INCE.US,D,20240614,000000,53.62,53.62,53.6084,53.6084,734,0
+INCE.US,D,20240617,000000,53.54,54.0065,53.54,54.0065,3967,0
+INCE.US,D,20240618,000000,54.08,54.18,54.02,54.12,70397,0
+INCE.US,D,20240620,000000,54.03,54.3799,54.03,54.2981,37829,0
+INCE.US,D,20240621,000000,54.2,54.6,54.2,54.6,24654,0
+INCE.US,D,20240624,000000,54.81,54.935,54.74,54.7552,55882,0
+INCE.US,D,20240625,000000,54.75,54.75,54.34,54.3527,3076,0
+INCE.US,D,20240626,000000,54.0899,54.3178,54.0899,54.3178,878,0
+INCE.US,D,20240627,000000,54.02,54.2699,53.97,54.0763,4974,0
+INCE.US,D,20240628,000000,53.78,53.9616,53.7201,53.8449,5505,0
+INCE.US,D,20240701,000000,54,54,53.65,53.6862,8763,0
+INCE.US,D,20240702,000000,53.58,53.8136,53.4,53.8136,21356,0
+INCE.US,D,20240703,000000,54.2,54.2,53.95,54.0295,3155,0
+INCE.US,D,20240705,000000,54.02,54.0415,53.831,54.0415,4054,0
+INCE.US,D,20240708,000000,54.18,54.18,53.885,54.005,13523,0
+INCE.US,D,20240709,000000,53.89,54.05,53.7714,53.9057,52933,0
+INCE.US,D,20240710,000000,53.95,54.4367,53.95,54.4367,10768,0
+INCE.US,D,20240711,000000,54.55,54.88,54.53,54.84,5716,0
+INCE.US,D,20240712,000000,55.08,55.2788,55.05,55.1555,5051,0
+INCE.US,D,20240715,000000,54.99,55.26,54.9895,54.9895,4569,0
+INCE.US,D,20240716,000000,54.93,55.6403,54.93,55.6403,51793,0
+INCE.US,D,20240717,000000,55.42,56,55.42,55.9414,8668,0
+INCE.US,D,20240718,000000,55.71,56.041,55.45,55.5072,7845,0
+INCE.US,D,20240719,000000,55.64,55.64,55.05,55.0671,5584,0
+INCE.US,D,20240722,000000,55.05,55.2,54.86,55.1831,5348,0
+INCE.US,D,20240723,000000,54.98,54.98,54.76,54.79,11404,0
+INCE.US,D,20240724,000000,54.97,55.0984,54.83,54.8651,17684,0
+INCE.US,D,20240725,000000,55.02,55.6261,55.02,55.1855,4710,0
+INCE.US,D,20240726,000000,55.45,55.85,55.45,55.7318,10738,0
+INCE.US,D,20240729,000000,55.88,55.88,55.5,55.67,102610,0
+INCE.US,D,20240730,000000,55.54,55.93,55.54,55.905,3127,0
+INCE.US,D,20240731,000000,56.11,56.19,56.1056,56.1056,1146,0
+INCE.US,D,20240801,000000,56.15,56.17,55.6,55.8906,60794,0
+INCE.US,D,20240802,000000,55.67,55.67,54.87,55.2166,7785,0
+INCE.US,D,20240805,000000,54.48,54.48,53.85,53.9861,9953,0
+INCE.US,D,20240806,000000,53.79,54.5357,53.79,54.1769,4268,0
+INCE.US,D,20240807,000000,54.44,54.77,53.9787,53.9787,12829,0
+INCE.US,D,20240808,000000,54.05,54.69,54.05,54.6786,3787,0
+INCE.US,D,20240809,000000,54.49,54.8,54.49,54.731,2627,0
+INCE.US,D,20240812,000000,54.84,54.84,54.555,54.5603,3745,0
+INCE.US,D,20240813,000000,54.6959,55.15,54.6959,55.15,22636,0
+INCE.US,D,20240814,000000,55.1231,55.3564,55.1231,55.3293,1171,0
+INCE.US,D,20240815,000000,55.68,55.87,55.68,55.83,2175,0
+INCE.US,D,20240816,000000,55.81,56.1112,55.81,56.1112,3483,0
+INCE.US,D,20240819,000000,56.43,56.449,56.415,56.4381,5020,0
+INCE.US,D,20240820,000000,56.37,56.4,56.32,56.3349,2005,0
+INCE.US,D,20240821,000000,56.61,56.62,56.51,56.61,5255,0
+INCE.US,D,20240822,000000,56.62,56.62,56.4387,56.44,9776,0
+INCE.US,D,20240823,000000,56.39,56.98,56.39,56.98,11000,0
+INCE.US,D,20240826,000000,57.09,57.3026,57.09,57.1282,4172,0
+INCE.US,D,20240827,000000,57.1032,57.1733,57.1032,57.1733,47730,0
+INCE.US,D,20240828,000000,57.19,57.19,56.8201,56.991,17721,0
+INCE.US,D,20240829,000000,57.25,57.371,57,57.1861,12281,0
+INCE.US,D,20240830,000000,57.13,57.3414,56.95,57.3414,4620,0
+INCE.US,D,20240903,000000,56.935,56.94,56.6878,56.6878,14152,0
+INCE.US,D,20240904,000000,56.8,56.88,56.56,56.6857,3043,0
+INCE.US,D,20240905,000000,56.9,56.9,56.2701,56.2836,6385,0
+INCE.US,D,20240906,000000,55.8803,55.8803,55.6403,55.71,17864,0
+INCE.US,D,20240909,000000,55.9,56.4,55.9,56.29,33567,0
+INCE.US,D,20240910,000000,56.0394,56.2473,55.935,56.2473,2945,0
+INCE.US,D,20240911,000000,55.67,56.4182,55.67,56.4182,1324,0
+INCE.US,D,20240912,000000,56.33,56.565,56.23,56.565,6578,0
+INCE.US,D,20240913,000000,56.84,56.961,56.84,56.961,8767,0
+INCE.US,D,20240916,000000,57.1,57.2949,57.09,57.2949,9387,0
+INCE.US,D,20240917,000000,57.32,57.47,57.15,57.286,2971,0
+INCE.US,D,20240918,000000,57.4,57.53,57.2178,57.2178,16745,0
+INCE.US,D,20240919,000000,57.47,57.82,57.47,57.7,8108,0
+INCE.US,D,20240920,000000,57.405,57.5294,57.405,57.5294,950,0
+INCE.US,D,20240923,000000,57.740811,57.8517,57.729,57.8517,2093,0
+INCE.US,D,20240924,000000,58.0301,58.05,58.0301,58.05,1203,0
+INCE.US,D,20240925,000000,57.82,57.8219,57.7689,57.7689,1336,0
+INCE.US,D,20240926,000000,58,58.13,57.92,58.1077,17965,0
+INCE.US,D,20240927,000000,58.38,58.38,58.3787,58.3787,274,0
+INCE.US,D,20240930,000000,58.15,58.1989,58.04635,58.1989,2045,0
+INCE.US,D,20241001,000000,57.83,58.3,57.83,58.2769,9491,0
+INCE.US,D,20241002,000000,58.29,58.34,58.255,58.3103,3478,0
+INCE.US,D,20241003,000000,58.15,58.19,57.98,58.0802,5447,0
+INCE.US,D,20241004,000000,58.0801,58.354,58.0801,58.354,1638,0
+INCE.US,D,20241007,000000,58.3001,58.625,58.11,58.2007,17590,0
+INCE.US,D,20241008,000000,58.12,58.3044,58.088,58.3044,1957,0
+INCE.US,D,20241009,000000,58.38,58.625,58.38,58.584,11865,0
+INCE.US,D,20241010,000000,58.85,58.85,58.44,58.4674,5034,0
+INCE.US,D,20241011,000000,58.83,58.857,58.83,58.857,1279,0
+INCE.US,D,20241014,000000,59.1,59.209,59.07,59.209,949,0
+INCE.US,D,20241015,000000,59.18,59.18,58.8369,58.8369,1500,0
+INCE.US,D,20241016,000000,59.1,59.270083,59.1,59.2542,2200,0
+INCE.US,D,20241017,000000,59.31,59.31,59.1096,59.1281,1384,0
+INCE.US,D,20241018,000000,58.36,59.2547,58.15,59.2547,10869,0
+INCE.US,D,20241021,000000,58.8725,58.8999,58.8538,58.8538,1398,0
+INCE.US,D,20241022,000000,58.686,58.8982,58.686,58.8982,1348,0
+INCE.US,D,20241023,000000,58.73,58.8246,58.73,58.8246,1121,0
+INCE.US,D,20241024,000000,58.64,58.64,58.42,58.47,2706,0
+INCE.US,D,20241025,000000,58.596108,58.596108,58.12,58.12,2172,0
+INCE.US,D,20241028,000000,58.26,58.38,58.2538,58.3593,19436,0
+INCE.US,D,20241029,000000,58.16,58.1827,58.0207,58.0207,16715,0
+INCE.US,D,20241030,000000,57.965,58,57.83,57.83,2097,0
+INCE.US,D,20241031,000000,57.46,57.58,57.46,57.4621,2804,0
+INCE.US,D,20241101,000000,57.7,57.7,57.651,57.651,1585,0
+INCE.US,D,20241104,000000,57.58,57.58,57.2118,57.2955,35520,0
+INCE.US,D,20241105,000000,57.42,57.65,57.2906,57.65,6069,0
+INCE.US,D,20241106,000000,57.99,58.44,57.99,58.3629,5726,0
+INCE.US,D,20241107,000000,59.06,59.06,58.4482,58.4482,7228,0
+INCE.US,D,20241108,000000,58.4475,58.665,58.4475,58.6531,3910,0
+INCE.US,D,20241111,000000,58.8583,58.9,58.6894,58.6894,1699,0
+INCE.US,D,20241112,000000,58.51,58.51,58.2583,58.2583,3428,0
+INCE.US,D,20241113,000000,58.3101,58.4,58.2801,58.39,5858,0
+INCE.US,D,20241114,000000,58.32,58.33,58.0636,58.0636,4721,0
+INCE.US,D,20241115,000000,58.1,58.1,57.9,57.9934,4151,0
+INCE.US,D,20241118,000000,58.12,58.35,58.05,58.1996,10828,0
+INCE.US,D,20241119,000000,58.1949,58.27,58.105,58.1799,2867,0
+INCE.US,D,20241120,000000,57.98,58.005,57.5,58.005,8556,0
+INCE.US,D,20241121,000000,57.99,58.4982,57.99,58.4982,15249,0
+INCE.US,D,20241122,000000,58.6803,58.81,58.66,58.8024,39847,0
+INCE.US,D,20241125,000000,59.22,59.25,59.06,59.23,24439,0
+INCE.US,D,20241126,000000,59.08,59.38,58.88,59.38,3209,0
+INCE.US,D,20241127,000000,59.12,59.12,59.0486,59.0486,143,0
+INCE.US,D,20241202,000000,58.63,58.93,58.5908,58.7398,5862,0
+INCE.US,D,20241203,000000,58.61,58.79,58.445,58.449,8185,0
+INCE.US,D,20241204,000000,58.47,58.47,57.95,58.0238,6278,0
+INCE.US,D,20241205,000000,58.07,58.07,57.82,57.9772,2503,0
+INCE.US,D,20241206,000000,57.9218,57.9365,57.845,57.8525,2237,0
+INCE.US,D,20241209,000000,58.031,58.1625,57.8399,57.8399,3099,0
+INCE.US,D,20241210,000000,57.6,57.6809,57.6,57.6194,1902,0
+INCE.US,D,20241211,000000,57.67,57.67,57.43,57.4463,1959,0
+INCE.US,D,20241212,000000,57.42,57.42,57.28,57.295,4825,0
+INCE.US,D,20241213,000000,57.2146,57.25,57.2,57.2027,3581,0
+INCE.US,D,20241216,000000,57.08,57.18,56.7864,56.7864,1492,0
+INCE.US,D,20241217,000000,56.55,56.5641,56.42,56.5641,1815,0
+INCE.US,D,20241218,000000,56.58,56.58,55.4346,55.4346,2577,0
+INCE.US,D,20241219,000000,55.41,55.49,55.1417,55.1417,5760,0
+INCE.US,D,20241220,000000,55.19,55.865,55.19,55.679,8947,0
+INCE.US,D,20241223,000000,55.665,56.23,55.665,56.22,1381,0
+INCE.US,D,20241224,000000,56.19,56.19,56.18,56.1871,7295,0
+INCE.US,D,20241226,000000,56.18,56.3372,56.13,56.3372,6923,0
+INCE.US,D,20241227,000000,56.36,56.36,56,56.1009,2056,0
+INCE.US,D,20241230,000000,55.611,55.76,55.36,55.6218,5637,0
+INCE.US,D,20241231,000000,55.63,55.63,55.28,55.3946,8454,0
+INCE.US,D,20250102,000000,55.79,55.79,55.3721,55.3721,6393,0
+INCE.US,D,20250103,000000,55.455,55.75,55.35,55.651,6646,0
+INCE.US,D,20250106,000000,55.8525,56.1,55.5632,55.5632,9153,0
+INCE.US,D,20250107,000000,55.78,55.82,55.46,55.5407,3216,0
+INCE.US,D,20250108,000000,55.3401,55.6448,55.31,55.6448,2157,0
+INCE.US,D,20250110,000000,55.81,55.81,55.1,55.109,6085,0
+INCE.US,D,20250113,000000,55.175,55.53,54.84,55.5259,6629,0
+INCE.US,D,20250114,000000,55.66,55.833,55.6051,55.833,4909,0
+INCE.US,D,20250115,000000,56.43,56.44,56.355,56.355,2155,0
+INCE.US,D,20250116,000000,56.4,56.64,56.4,56.64,3102,0
+INCE.US,D,20250117,000000,56.99,57.07,56.99,57.069,1436,0
+INCE.US,D,20250121,000000,57.46,57.63,57.46,57.5316,2632,0
+INCE.US,D,20250122,000000,57.29,57.29,57.12,57.12,1750,0
+INCE.US,D,20250123,000000,57.3065,57.45,57.3065,57.45,1364,0
+INCE.US,D,20250124,000000,57.52,57.52,57.3907,57.405,3535,0
+INCE.US,D,20250127,000000,57.4,58.3035,57.4,58.3035,30601,0
+INCE.US,D,20250128,000000,57.54,57.81,57.0498,57.0498,4877,0
+INCE.US,D,20250129,000000,57.27,57.27,56.995,56.995,3870,0
+INCE.US,D,20250130,000000,57.28,57.500162,57.19,57.4618,5350,0
+INCE.US,D,20250131,000000,57.23,57.365,56.93,57.29,5411,0
+INCE.US,D,20250203,000000,56.355,56.9,56.355,56.8028,7365,0
+INCE.US,D,20250204,000000,56.81,56.855,56.66,56.7749,6216,0
+INCE.US,D,20250205,000000,56.96,57.163,56.84,57.163,6364,0
+INCE.US,D,20250206,000000,57.18,57.23,57.11,57.204,1780,0
+INCE.US,D,20250207,000000,57.1337,57.18,56.851,56.8822,3774,0
+INCE.US,D,20250210,000000,56.96,57.0409,56.94,57.0409,1337,0
+INCE.US,D,20250211,000000,57.15,57.3743,57.13,57.3559,4675,0
+INCE.US,D,20250212,000000,57.135,57.25,57.07,57.19,4111,0
+INCE.US,D,20250213,000000,57.325,57.62,57.325,57.5979,4844,0
+INCE.US,D,20250214,000000,57.7209,57.7299,57.43,57.4982,4355,0
+INCE.US,D,20250218,000000,57.72,57.7965,57.54,57.7965,2923,0
+INCE.US,D,20250219,000000,58,58.23,57.97,58.2249,2578,0
+INCE.US,D,20250220,000000,58.26,58.4097,58.193,58.4097,8195,0
+INCE.US,D,20250221,000000,58.2541,58.38,58.04,58.089,7365,0
+INCE.US,D,20250224,000000,58.2,58.2,57.971,58.06,3901,0
+INCE.US,D,20250225,000000,57.995,58.0532,57.94,58.0532,864,0
+INCE.US,D,20250226,000000,57.957,58.08,57.71,57.7699,5973,0
+INCE.US,D,20250227,000000,57.77,57.98,57.6195,57.6195,3294,0
+INCE.US,D,20250228,000000,57.35,57.7828,57.22,57.7828,1552,0
+INCE.US,D,20250303,000000,58.08,58.1599,57.205,57.4093,6905,0
+INCE.US,D,20250304,000000,57.1065,57.39,56.6615,56.6615,19707,0
+INCE.US,D,20250305,000000,56.73,57.13,56.4716,57.0834,3809,0
+INCE.US,D,20250306,000000,56.6,56.9101,56.55,56.8543,9342,0
+INCE.US,D,20250307,000000,57.02,57.4,56.97,57.2837,18015,0
+INCE.US,D,20250310,000000,57.2,57.26628,56.48,56.7422,3711,0
+INCE.US,D,20250311,000000,56.2969,56.2969,55.58,55.781,29302,0
+INCE.US,D,20250312,000000,55.688,55.764,55.25,55.545,7533,0
+INCE.US,D,20250313,000000,55.73,55.78,55.18,55.301,4712,0
+INCE.US,D,20250314,000000,55.57,56.1239,55.51,56.1239,2385,0
+INCE.US,D,20250317,000000,56.765,56.8099,56.6942,56.6942,1661,0
+INCE.US,D,20250318,000000,56.49,56.5039,56.3117,56.4859,8852,0
+INCE.US,D,20250319,000000,56.63,56.975,56.35,56.791,12704,0
+INCE.US,D,20250320,000000,56.83,56.83,56.631,56.7342,6097,0
+INCE.US,D,20250321,000000,56.292,56.47,56.02,56.4593,13090,0
+INCE.US,D,20250324,000000,56.98,57.03,56.61,56.8976,17426,0
+INCE.US,D,20250325,000000,57.09,57.09,56.7949,56.8538,4479,0
+INCE.US,D,20250326,000000,57.1299,57.1299,56.78,56.9199,4219,0
+INCE.US,D,20250327,000000,56.665,56.9499,56.665,56.75,4492,0
+INCE.US,D,20250328,000000,56.28,56.84,56.05,56.0933,1064,0
+INCE.US,D,20250331,000000,55.68,56.25,55.68,56.199,20987,0
+INCE.US,D,20250401,000000,55.75,56.28,55.75,56.059,11070,0
+INCE.US,D,20250402,000000,55.85,56.285,55.76,56.2474,10318,0
+INCE.US,D,20250403,000000,55.62,55.62,54.24,54.28,12741,0
+INCE.US,D,20250404,000000,53.11,53.61,51.18,51.18,15869,0
+INCE.US,D,20250407,000000,49.83,51.935,49.725,50.8773,11637,0
+INCE.US,D,20250408,000000,51.98,52.0238,49.68,50.0016,25808,0
+INCE.US,D,20250409,000000,49.8,53.4341,49.8,53.4341,14675,0
+INCE.US,D,20250410,000000,52.21,52.86,51.4917,52.06,78881,0
+INCE.US,D,20250411,000000,51.86,52.56,51.42,52.36,30273,0
+INCE.US,D,20250414,000000,53.25,53.58,52.7612,53.0451,27769,0
+INCE.US,D,20250415,000000,53.21,53.37,52.9656,52.9656,9611,0
+INCE.US,D,20250416,000000,52.865,52.865,52.0723,52.3851,5193,0
+INCE.US,D,20250417,000000,52.72,53.01,52.52,52.5944,9373,0
+INCE.US,D,20250421,000000,52.21,52.21,51.54,52.0198,12914,0
+INCE.US,D,20250422,000000,52.472,52.95,52.19,52.799,40047,0
+INCE.US,D,20250423,000000,53.8202,53.89,53.12,53.33,5281,0
+INCE.US,D,20250424,000000,53.32,53.85,53.32,53.85,2371,0
+INCE.US,D,20250425,000000,53.85,53.9139,53.6,53.9139,4897,0
+INCE.US,D,20250428,000000,54.17,54.23,53.88,54.1235,5865,0
+INCE.US,D,20250429,000000,54.06,54.31,54.01,54.3,5156,0
+INCE.US,D,20250430,000000,52.98,53.68,52.8916,53.68,16999,0
+INCE.US,D,20250502,000000,54.44,54.93,54.33,54.93,13491,0
+INCE.US,D,20250505,000000,54.29,54.59,54.21,54.3022,2732,0
+INCE.US,D,20250506,000000,54,54.09,54,54.027,424,0
+INCE.US,D,20250507,000000,54.18,54.27,54.14,54.1543,2696,0
+INCE.US,D,20250508,000000,54.36,54.73,54.33,54.35,6520,0
+INCE.US,D,20250509,000000,54.67,54.67,54.4849,54.5018,6725,0
+INCE.US,D,20250512,000000,55.65,55.695141,55.26,55.6799,6764,0
+INCE.US,D,20250513,000000,55.72,55.72,55.4739,55.6189,1934,0
+INCE.US,D,20250514,000000,55.4352,55.4352,55.3273,55.3273,1203,0
+INCE.US,D,20250515,000000,55.4555,55.8893,55.42,55.8856,15930,0
+INCE.US,D,20250516,000000,55.7101,56.1332,55.7101,56.1332,1686,0
+INCE.US,D,20250519,000000,56.1036,56.219,56.01,56.219,1197,0
+INCE.US,D,20250520,000000,56.2786,56.2786,56.2,56.2256,467,0
+INCE.US,D,20250521,000000,55.97,56.19,55.465903,55.5163,10360,0
+INCE.US,D,20250522,000000,55.278,55.61,54.96,55.13,6771,0
+INCE.US,D,20250523,000000,54.95,55.148,54.95,55.12,974,0
+INCE.US,D,20250527,000000,55.568,55.82,55.568,55.81,4441,0
+INCE.US,D,20250528,000000,55.59,55.6395,55.4014,55.4014,2351,0
+INCE.US,D,20250529,000000,55.66,55.67,55.3,55.6064,4159,0
+INCE.US,D,20250530,000000,55.27,55.47,55.1193,55.436,3187,0
+INCE.US,D,20250602,000000,55.3304,55.6299,55.3304,55.5606,5182,0
+INCE.US,D,20250603,000000,55.78,55.99,55.64,55.9633,4352,0
+INCE.US,D,20250604,000000,56.184,56.184,55.98,55.98,2311,0
+INCE.US,D,20250605,000000,56.09,56.09,55.8247,55.8247,2939,0
+INCE.US,D,20250606,000000,56.2766,56.3891,56.2766,56.3891,1588,0
+INCE.US,D,20250609,000000,56.64,56.6788,56.46,56.6788,743,0
+INCE.US,D,20250610,000000,56.99,57.0215,56.945,57.0215,2290,0
+INCE.US,D,20250611,000000,56.9565,57.01,56.89,56.8946,27375,0
+INCE.US,D,20250612,000000,56.8938,57.0713,56.86,57.0514,4470,0
+INCE.US,D,20250613,000000,56.92,56.92,56.6232,56.6232,327,0
+INCE.US,D,20250616,000000,56.803,56.8276,56.76,56.8276,520,0
+INCE.US,D,20250617,000000,56.755,56.7678,56.4573,56.4595,1969,0
+INCE.US,D,20250618,000000,56.6,57.03,56.45,56.456,9477,0
+INCE.US,D,20250620,000000,56.46,56.65,56.4,56.466,5211,0
+INCE.US,D,20250623,000000,56.5795,56.7673,56.3432,56.7673,3149,0
+INCE.US,D,20250624,000000,56.9201,57.0939,56.9201,57.0939,1160,0
+INCE.US,D,20250625,000000,56.92,57.14,56.86,56.9709,2560,0
+INCE.US,D,20250626,000000,57.2301,57.38,57.2301,57.32,5755,0
+INCE.US,D,20250627,000000,57.63,57.7699,57.3415,57.5976,6567,0
+INCE.US,D,20250630,000000,57.34,57.4697,57.3142,57.4697,3847,0
+INCE.US,D,20250701,000000,57.674,58.24,57.674,58.1926,6801,0
+INCE.US,D,20250702,000000,58.26,58.5495,58.24,58.5204,3998,0
+INCE.US,D,20250703,000000,58.605,58.82,58.605,58.6525,2744,0
+INCE.US,D,20250707,000000,58.64,58.85,58.16,58.2522,3961,0
+INCE.US,D,20250708,000000,58.35,58.6341,58.33,58.5597,4281,0
+INCE.US,D,20250709,000000,58.68,58.68,58.48,58.6537,9858,0
+INCE.US,D,20250710,000000,58.76,59.16,58.76,59.0377,3699,0
+INCE.US,D,20250711,000000,58.71,58.92,58.66,58.8253,4241,0
+INCE.US,D,20250714,000000,58.64,58.76,58.49,58.7472,4072,0
+INCE.US,D,20250715,000000,58.3445,58.3445,58.18,58.1832,1548,0
+INCE.US,D,20250716,000000,58.39,58.42,58.35,58.4089,9291,0
+INCE.US,D,20250717,000000,58.475,58.7231,58.285,58.7231,4059,0
+INCE.US,D,20250718,000000,58.61,58.639,58.6099,58.639,514,0
+INCE.US,D,20250721,000000,58.91,58.99,58.7064,58.7064,4816,0
+INCE.US,D,20250722,000000,58.762,59.0694,58.762,59.0486,6800,0
+INCE.US,D,20250723,000000,58.7336,58.91,58.67,58.8392,2659,0
+INCE.US,D,20250724,000000,58.66,58.89,58.62,58.6204,951,0
+INCE.US,D,20250725,000000,58.55,58.76,58.53,58.6887,1429,0
+INCE.US,D,20250728,000000,58.59,58.61,58.4306,58.53,3172,0
+INCE.US,D,20250729,000000,58.315,58.3459,58.3,58.3459,1830,0
+INCE.US,D,20250730,000000,58.2001,58.31,57.9285,57.9285,1865,0
+INCE.US,D,20250731,000000,57.56,57.64,57.0614,57.0614,8387,0
+INCE.US,D,20250801,000000,56.65,56.92,56.65,56.8601,9080,0
+INCE.US,D,20250804,000000,57.1244,57.33,57.1244,57.2536,4071,0
+INCE.US,D,20250805,000000,57.375,57.76,57.3132,57.3132,2429,0
+INCE.US,D,20250806,000000,57.4545,57.82,57.3397,57.3397,11856,0
+INCE.US,D,20250807,000000,57.46,57.63,57.46,57.535,2019,0
+INCE.US,D,20250808,000000,57.73,57.88,57.73,57.8431,1969,0
+INCE.US,D,20250811,000000,57.88,57.88,57.71,57.7102,1155,0
+INCE.US,D,20250812,000000,58.27,58.27,58.2492,58.2492,374,0
+INCE.US,D,20250813,000000,58.61,60.04,58.61,59.0548,2227,0
+INCE.US,D,20250814,000000,58.47,58.6963,58.45,58.6963,2123,0
+INCE.US,D,20250815,000000,58.795,58.81,58.68,58.7373,1956,0
+INCE.US,D,20250818,000000,58.84,58.84,58.6701,58.7657,1233,0
+INCE.US,D,20250819,000000,59.01,59.01,58.867737,58.9029,4496,0
+INCE.US,D,20250820,000000,59.35,59.35,58.6,59.1804,5862,0
+INCE.US,D,20250821,000000,59.24,59.3088,59.2035,59.2035,1881,0
+INCE.US,D,20250822,000000,59.875,59.969,59.864,59.8973,3612,0
+INCE.US,D,20250825,000000,59.72,59.72,59.5295,59.5295,3650,0
+INCE.US,D,20250826,000000,59.5491,59.625,59.43,59.6233,898,0
+INCE.US,D,20250827,000000,59.765,59.84,59.68,59.7808,3179,0
+INCE.US,D,20250828,000000,59.71,59.73,59.635,59.7181,6824,0
+INCE.US,D,20250829,000000,59.4555,59.63,59.4101,59.4462,1831,0
+INCE.US,D,20250902,000000,59.01,59.3928,59,59.3928,7575,0
+INCE.US,D,20250903,000000,59.24,59.29,58.91,59.0961,4145,0
+INCE.US,D,20250904,000000,58.83,59.2599,58.78,59.2149,3781,0
+INCE.US,D,20250905,000000,59.4599,59.4599,58.9918,59.1836,6088,0
+INCE.US,D,20250908,000000,58.91,58.9919,58.8107,58.9919,4838,0
+INCE.US,D,20250909,000000,58.87,59.001924,58.87,58.99,3203,0
+INCE.US,D,20250910,000000,58.6,59.05,58.6,59.0232,5279,0
+INCE.US,D,20250911,000000,59.36,59.45,59.36,59.45,2286,0
+INCE.US,D,20250912,000000,59.21,59.251,59.09,59.1276,5014,0
+INCE.US,D,20250915,000000,59.15,59.18,59.04,59.1,5816,0
+INCE.US,D,20250916,000000,59,59,58.9,58.9988,1994,0
+INCE.US,D,20250917,000000,59.35,59.48,59.2261,59.2261,8269,0
+INCE.US,D,20250918,000000,59.128,59.44,59.128,59.2753,23525,0
+INCE.US,D,20250919,000000,59.09,59.57,59,59.1823,7134,0
+INCE.US,D,20250922,000000,59.13,59.3099,59.08,59.139,20899,0
+INCE.US,D,20250923,000000,59.18,59.52,59.18,59.2718,1952,0
+INCE.US,D,20250924,000000,59.405,59.41,59.269,59.269,6528,0
+INCE.US,D,20250925,000000,59.04,59.16,58.9754,59.0005,5303,0
+INCE.US,D,20250926,000000,59.27,59.43,59.1903,59.371,5959,0
+INCE.US,D,20250929,000000,59.41,59.41,59.2107,59.2966,3613,0
+INCE.US,D,20250930,000000,59.17,59.2766,59.02,59.2766,1348,0
+INCE.US,D,20251001,000000,59.438,59.46,59.34,59.4426,5519,0
+INCE.US,D,20251002,000000,59.34,59.48,59.28,59.3474,2212,0
+INCE.US,D,20251003,000000,59.48,59.7658,59.48,59.5507,4069,0
+INCE.US,D,20251006,000000,59.62,59.6248,59.54,59.593,4191,0
+INCE.US,D,20251007,000000,59.4832,59.57,59.333,59.3714,972,0
+INCE.US,D,20251008,000000,59.355,59.575,59.325,59.4889,1765,0
+INCE.US,D,20251009,000000,59.3215,59.49,59.14,59.2178,2717,0
+INCE.US,D,20251010,000000,59.2637,59.2637,58.3853,58.3853,6291,0
+INCE.US,D,20251013,000000,58.8437,59.0014,58.7401,58.9757,6497,0
+INCE.US,D,20251014,000000,59.13,59.415,58.67,59.19,2884,0
+INCE.US,D,20251015,000000,59.46,59.46,59.09,59.2719,8292,0
+INCE.US,D,20251016,000000,59.5,59.5,58.94,59.095,3106,0
+INCE.US,D,20251017,000000,59.17,59.36,59.03,59.3225,1675,0
+INCE.US,D,20251020,000000,59.6792,59.8548,59.24,59.8548,1874,0
+INCE.US,D,20251021,000000,59.97,60,59.845,59.9176,5297,0
+INCE.US,D,20251022,000000,59.68,59.86,59.59,59.6997,3769,0
+INCE.US,D,20251023,000000,59.737,60.02,59.737,59.8762,5022,0
+INCE.US,D,20251024,000000,60.118893,60.16,60.04,60.0754,103431,0
+INCE.US,D,20251027,000000,60.04,60.2326,60.04,60.2326,2828,0
+INCE.US,D,20251028,000000,60.07,60.2014,59.9159,59.9159,3599,0
+INCE.US,D,20251029,000000,59.79,59.92,59.4261,59.4261,3742,0
+INCE.US,D,20251030,000000,59.44,59.63,59.32,59.45,3395,0
+INCE.US,D,20251031,000000,58.958,59.42,58.958,59.1901,2436,0
+INCE.US,D,20251103,000000,58.7,58.87,58.7,58.7785,2347,0
+INCE.US,D,20251104,000000,58.515,58.62,58.26,58.3263,7319,0
+INCE.US,D,20251105,000000,58.59,58.8095,58.49,58.7128,7291,0
+INCE.US,D,20251106,000000,58.8,58.8,58.62,58.6245,4845,0
+INCE.US,D,20251107,000000,58.565,58.8767,58.47,58.8767,8169,0
+INCE.US,D,20251110,000000,59.114202,59.1203,59.114202,59.1203,724,0
+INCE.US,D,20251111,000000,59.4163,59.634,59.4163,59.6193,761,0
+INCE.US,D,20251112,000000,59.91,59.99,59.68,59.8929,2445,0
+INCE.US,D,20251113,000000,59.87,60.12,59.6243,59.6243,2523,0
+INCE.US,D,20251114,000000,59.42,59.72,59.4181,59.5188,6339,0
+INCE.US,D,20251117,000000,59.5444,59.644285,59.0204,59.1375,5974,0
+INCE.US,D,20251118,000000,59.01,59.335161,58.96,59.2087,6374,0
+INCE.US,D,20251119,000000,59.0265,59.1,58.95,59.0473,9378,0
+INCE.US,D,20251120,000000,59.459,59.459,58.5449,58.5449,10852,0
+INCE.US,D,20251121,000000,58.57,59.39,58.57,59.1121,11812,0
+INCE.US,D,20251124,000000,58.99,59.28,58.99,59.1264,3698,0
+INCE.US,D,20251125,000000,59.355,59.8231,59.3,59.8231,3599,0
+INCE.US,D,20251126,000000,60.04,60.44,60.04,60.2788,5043,0
+INCE.US,D,20251128,000000,60.0306,60.2996,60.0306,60.2996,1089,0
+INCE.US,D,20251201,000000,60.242,60.5471,59.87,60.0388,5593,0
+INCE.US,D,20251202,000000,59.92,60.25,59.83,60.1528,3318,0
+INCE.US,D,20251203,000000,60.367,60.764,60.3,60.6562,9231,0
+INCE.US,D,20251204,000000,61,61.07,60.41,60.5099,3243,0
+INCE.US,D,20251205,000000,60.75,60.93,60.5477,60.5477,3853,0
+INCE.US,D,20251208,000000,60.5399,60.5399,60.2564,60.2564,3015,0
+INCE.US,D,20251209,000000,60.38,60.48,60.1373,60.1373,787,0
+INCE.US,D,20251210,000000,60.31,60.927,60.1,60.7894,9714,0
+INCE.US,D,20251211,000000,61.12,61.215,60.87,61.052,3795,0
+INCE.US,D,20251212,000000,61.21,61.28,60.9836,61.0767,4698,0
+INCE.US,D,20251215,000000,61.295,61.44,60.8599,61.3777,3103,0
+INCE.US,D,20251216,000000,60.9801,61.18,60.8699,60.9449,3859,0
+INCE.US,D,20251217,000000,61.15,61.15,60.96,60.9766,1541,0
+INCE.US,D,20251218,000000,61.3,61.32,61.01,61.0358,3602,0
+INCE.US,D,20251219,000000,61.06,61.2397,60.9831,60.9831,1545,0
+INCE.US,D,20251222,000000,61.369,61.3796,61.25,61.3204,3644,0
+INCE.US,D,20251223,000000,61.44,61.44,61.282503,61.3536,3618,0
+INCE.US,D,20251224,000000,61.7201,61.8,61.59,61.65,2002,0
+INCE.US,D,20251226,000000,61.53,61.6712,61.53,61.6712,640,0
+INCE.US,D,20251229,000000,61.6452,61.7199,61.56,61.5773,2317,0
+INCE.US,D,20251230,000000,61.4124,61.469,61.31,61.31,4054,0
+INCE.US,D,20251231,000000,61.31,61.31,61.09,61.0976,9980,0
+INCE.US,D,20260102,000000,61.123626,61.64,61.09,61.42,25954,0
+INCE.US,D,20260105,000000,61.8705,62.01,61.6987,61.8748,3053,0
+INCE.US,D,20260106,000000,62.269,62.3391,62.17,62.2789,6502,0
+INCE.US,D,20260107,000000,62,62,61.6587,61.6587,4006,0
+INCE.US,D,20260108,000000,62.12,62.26,61.7,62.2584,2038,0
+INCE.US,D,20260109,000000,62.36,62.73,62.24,62.6208,4213,0
+INCE.US,D,20260112,000000,62.415,62.8104,62.415,62.8104,2157,0
+INCE.US,D,20260113,000000,62.77,63.0399,62.77,62.9515,5236,0
+INCE.US,D,20260114,000000,63.23,63.48,63.21,63.3917,5285,0
+INCE.US,D,20260115,000000,63.33,63.69,63.33,63.538,5633,0
+INCE.US,D,20260116,000000,63.68,63.95,63.43,63.537,4482,0
+INCE.US,D,20260120,000000,63.0882,63.32,63.04,63.108,3068,0
+INCE.US,D,20260121,000000,63.6,63.94,63.5999,63.8946,11110,0
+INCE.US,D,20260122,000000,64.0835,64.25,63.82,63.8661,24040,0
+INCE.US,D,20260123,000000,63.83,63.98,63.71,63.9283,14065,0
+INCE.US,D,20260126,000000,64.15,64.15,64.02,64.02,3401,0
+INCE.US,D,20260127,000000,64.075,64.3,64.075,64.28,5554,0
+INCE.US,D,20260128,000000,64.34,64.4599,64.18,64.24,9172,0
+INCE.US,D,20260129,000000,64.925,65.22,64.462,64.5,74218,0
+INCE.US,D,20260130,000000,64.335,64.5801,64.1663,64.54,8696,0
+INCE.US,D,20260202,000000,64.55,64.99,64.4,64.87,14023,0
+INCE.US,D,20260203,000000,65.76,65.76,64.97,65.39,8579,0
+INCE.US,D,20260204,000000,65.91,65.99,65.69,65.84,34286,0
+INCE.US,D,20260205,000000,65.54,65.94,65.26,65.35,26495,0
+INCE.US,D,20260206,000000,65.98,66.32,65.9075,66.19,23103,0
+INCE.US,D,20260209,000000,66.16,66.48,66.1599,66.35,10772,0
+INCE.US,D,20260210,000000,66.47,66.78,66.42,66.57,6462,0
+INCE.US,D,20260211,000000,66.987,67.155,66.86,67,22803,0
+INCE.US,D,20260212,000000,67.205,67.32,66.5,66.5,14057,0
+INCE.US,D,20260213,000000,66.5675,67.05,66.4431,66.73,9697,0
+INCE.US,D,20260217,000000,66.497,66.79,66.32,66.79,26640,0
+INCE.US,D,20260218,000000,66.7475,66.88,66.5601,66.65,6613,0
diff --git a/daily/us/nyse stocks/1/inn.us.txt b/daily/us/nyse stocks/1/inn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba570425ad17287e28a2a1811efdd2788da03f8e
--- /dev/null
+++ b/daily/us/nyse stocks/1/inn.us.txt	
@@ -0,0 +1,3774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INN.US,D,20110215,000000,6.32572,6.40973,6.19634,6.31928,225686.40537537,0
+INN.US,D,20110216,000000,6.40973,6.44172,6.28688,6.3063,237695.27526208,0
+INN.US,D,20110218,000000,6.28688,6.33206,6.20297,6.23507,658335.79614387,0
+INN.US,D,20110222,000000,6.28024,6.29976,6.19,6.20297,240293.47910241,0
+INN.US,D,20110223,000000,6.21595,6.2418,6.15789,6.16433,280491.95219381,0
+INN.US,D,20110224,000000,6.19634,6.28024,6.04168,6.17731,130477.47661563,0
+INN.US,D,20110225,000000,6.15789,6.35801,6.1259,6.31928,365815.79540252,0
+INN.US,D,20110228,000000,6.28688,6.36415,6.19,6.28688,283918.87606246,0
+INN.US,D,20110301,000000,6.28688,6.35167,6.2418,6.35167,296133.66420226,0
+INN.US,D,20110302,000000,6.29976,6.38358,6.2418,6.35167,103875.66464671,0
+INN.US,D,20110303,000000,6.35801,6.38358,6.27391,6.31928,98365.332570417,0
+INN.US,D,20110304,000000,6.29332,6.37704,6.29332,6.36415,112044.7647554,0
+INN.US,D,20110307,000000,6.36415,6.37059,6.22249,6.35801,314467.45454877,0
+INN.US,D,20110308,000000,6.36415,6.38358,6.31928,6.38358,196880.05681464,0
+INN.US,D,20110309,000000,6.38358,6.38358,6.25469,6.38358,100987.76208758,0
+INN.US,D,20110310,000000,6.29976,6.36415,6.20297,6.26757,166093.25917282,0
+INN.US,D,20110311,000000,6.21595,6.3383,6.21595,6.29976,118190.01144534,0
+INN.US,D,20110314,000000,6.28024,6.35167,6.2418,6.27391,98831.67684945,0
+INN.US,D,20110315,000000,6.29332,6.38358,6.16433,6.33206,204653.4708684,0
+INN.US,D,20110316,000000,6.37059,6.38358,6.29332,6.35167,486695.86637951,0
+INN.US,D,20110317,000000,6.35167,6.40279,6.25469,6.35801,250217.93137829,0
+INN.US,D,20110318,000000,6.38358,6.42231,6.31928,6.35801,436913.10989109,0
+INN.US,D,20110321,000000,6.44172,6.57706,6.26757,6.42231,393568.32702102,0
+INN.US,D,20110322,000000,6.48036,6.51881,6.37059,6.49998,298500.71470948,0
+INN.US,D,20110323,000000,6.51266,6.51266,6.32572,6.43538,194668.45440043,0
+INN.US,D,20110324,000000,6.47383,6.47383,6.33206,6.41607,206924.62807148,0
+INN.US,D,20110325,000000,6.44807,6.48036,6.37059,6.44172,149184.74614665,0
+INN.US,D,20110328,000000,6.44172,6.44807,6.33206,6.36415,252688.95041525,0
+INN.US,D,20110329,000000,6.35801,6.42231,6.32572,6.35801,356516.16370828,0
+INN.US,D,20110330,000000,6.35801,6.39022,6.16433,6.36415,256705.36575351,0
+INN.US,D,20110331,000000,6.35098,6.43034,6.25152,6.41052,3658512.2545488,0
+INN.US,D,20110401,000000,6.40973,6.47383,6.38358,6.44807,335553.88742541,0
+INN.US,D,20110404,000000,6.42231,6.48036,6.41607,6.45461,450164.55511869,0
+INN.US,D,20110405,000000,6.42231,6.51266,6.42231,6.51266,377665.17958342,0
+INN.US,D,20110406,000000,6.48036,6.93172,6.44172,6.70614,462952.68427686,0
+INN.US,D,20110407,000000,6.73824,6.73824,6.5512,6.68028,139864.92638838,0
+INN.US,D,20110408,000000,6.71892,6.7961,6.60925,6.65463,156169.81630014,0
+INN.US,D,20110411,000000,6.76399,6.86733,6.52564,6.58994,378653.38531756,0
+INN.US,D,20110412,000000,6.57706,6.71239,6.55744,6.60925,491518.79487567,0
+INN.US,D,20110413,000000,6.61579,6.69316,6.41607,6.44172,503669.99061378,0
+INN.US,D,20110414,000000,6.38358,6.6996,6.38358,6.59647,220373.91632655,0
+INN.US,D,20110415,000000,6.61579,6.71892,6.4868,6.64145,328821.16807226,0
+INN.US,D,20110418,000000,6.5835,6.66741,6.5512,6.62203,81233.741436746,0
+INN.US,D,20110419,000000,6.65463,6.70614,6.58994,6.60925,74779.617367179,0
+INN.US,D,20110420,000000,6.68028,6.70614,6.58994,6.59647,87757.514327208,0
+INN.US,D,20110421,000000,6.60281,6.70614,6.58994,6.60925,107713.41561831,0
+INN.US,D,20110425,000000,6.63501,6.74468,6.60925,6.69316,45863.2438575,0
+INN.US,D,20110426,000000,6.68028,6.85435,6.49998,6.84781,305228.38704661,0
+INN.US,D,20110427,000000,6.82215,6.85435,6.77707,6.84781,26734.043788315,0
+INN.US,D,20110428,000000,6.85435,7.05437,6.83522,7.05437,97772.812891213,0
+INN.US,D,20110429,000000,7.07973,7.31215,7.04684,7.3059,135363.99751348,0
+INN.US,D,20110502,000000,7.26083,7.3059,7.14402,7.221,118705.81648125,0
+INN.US,D,20110503,000000,7.25459,7.25459,7.07973,7.0931,187609.69781324,0
+INN.US,D,20110504,000000,7.0931,7.18306,7.02821,7.09905,130689.45128793,0
+INN.US,D,20110505,000000,7.06041,7.24092,6.99641,7.09905,125548.56078334,0
+INN.US,D,20110506,000000,7.09905,7.29282,7.09905,7.22784,161821.46482462,0
+INN.US,D,20110509,000000,7.20257,7.28579,7.01553,7.03485,160994.76360269,0
+INN.US,D,20110510,000000,7.11233,7.26677,7.07973,7.22784,87410.279625936,0
+INN.US,D,20110511,000000,7.19653,7.21525,7.07388,7.13164,83049.657796013,0
+INN.US,D,20110512,000000,7.125,7.27974,6.98948,7.27351,158015.00535224,0
+INN.US,D,20110513,000000,7.25459,7.25459,6.84781,6.86733,393092.89811317,0
+INN.US,D,20110516,000000,6.86733,6.98304,6.80897,6.80897,136564.1779199,0
+INN.US,D,20110517,000000,6.7961,6.91251,6.7961,6.84127,96726.061771391,0
+INN.US,D,20110518,000000,6.83522,7.11233,6.83522,7.07388,170450.85279314,0
+INN.US,D,20110519,000000,7.07388,7.14402,6.98304,7.11233,100677.87530476,0
+INN.US,D,20110520,000000,7.0931,7.10569,7.05437,7.0931,166997.68444125,0
+INN.US,D,20110523,000000,7.03485,7.06041,6.93172,6.97026,118783.54052775,0
+INN.US,D,20110524,000000,6.95777,7.06705,6.93172,7.00939,121984.3580793,0
+INN.US,D,20110525,000000,7.01553,7.125,7.01553,7.09905,39579.708928964,0
+INN.US,D,20110526,000000,7.08636,7.31215,7.00939,7.3059,100622.35812868,0
+INN.US,D,20110527,000000,7.31215,7.49968,7.25459,7.29966,74338.50816818,0
+INN.US,D,20110531,000000,7.35355,7.3917,7.25617,7.26321,280905.80750637,0
+INN.US,D,20110601,000000,7.26677,7.27351,6.99641,7.00285,133628.83341032,0
+INN.US,D,20110602,000000,7.02177,7.06041,6.93172,7.02821,66832.585962784,0
+INN.US,D,20110603,000000,6.9767,7.01553,6.86733,6.88664,79438.013141506,0
+INN.US,D,20110606,000000,6.90587,6.93172,6.83522,6.84127,82847.777155739,0
+INN.US,D,20110607,000000,6.88664,6.99641,6.86069,6.88664,64214.194058427,0
+INN.US,D,20110608,000000,6.85435,7.26677,6.85435,7.0931,155748.89516516,0
+INN.US,D,20110609,000000,7.11847,7.18306,7.05437,7.15066,115801.76347091,0
+INN.US,D,20110610,000000,7.11233,7.13768,7.00285,7.04129,101901.27198482,0
+INN.US,D,20110613,000000,7.07388,7.25459,7.07388,7.22784,114518.81200196,0
+INN.US,D,20110614,000000,7.26083,7.35028,7.23468,7.32502,105376.64720714,0
+INN.US,D,20110615,000000,7.28579,7.41477,7.17018,7.23468,280577.75146593,0
+INN.US,D,20110616,000000,7.23556,7.2953,7.10489,7.17018,198378.01116547,0
+INN.US,D,20110617,000000,7.23468,7.31215,7.17701,7.28579,609338.35534611,0
+INN.US,D,20110620,000000,7.31215,7.31215,7.1899,7.221,264716.99896279,0
+INN.US,D,20110621,000000,7.26677,7.26677,7.13768,7.17018,147441.50681788,0
+INN.US,D,20110622,000000,7.16345,7.221,7.16345,7.20841,149932.71391887,0
+INN.US,D,20110623,000000,7.15661,7.18306,7.0931,7.11233,131133.58869653,0
+INN.US,D,20110624,000000,7.13164,7.28579,7.0931,7.28579,911573.86190066,0
+INN.US,D,20110627,000000,7.24775,7.37782,7.07973,7.125,122855.47304209,0
+INN.US,D,20110628,000000,7.16345,7.24775,7.13164,7.20841,119016.71266727,0
+INN.US,D,20110629,000000,7.24092,7.46065,7.15066,7.42786,287838.38869339,0
+INN.US,D,20110630,000000,7.4447,7.49809,7.31898,7.31898,176129.75520405,0
+INN.US,D,20110701,000000,7.338,7.38298,7.11847,7.24775,184727.85167333,0
+INN.US,D,20110705,000000,7.27974,7.35028,7.24092,7.28579,161359.15815838,0
+INN.US,D,20110706,000000,7.24914,7.2742,7.13084,7.2742,218625.62998177,0
+INN.US,D,20110707,000000,7.28579,7.36355,7.20257,7.23468,259172.34717765,0
+INN.US,D,20110708,000000,7.15661,7.32502,7.15661,7.221,277850.34401582,0
+INN.US,D,20110711,000000,7.20841,7.23468,7.02821,7.07388,178966.17819991,0
+INN.US,D,20110712,000000,7.05961,7.07894,6.8698,6.89596,158775.08596288,0
+INN.US,D,20110713,000000,6.93816,6.93816,6.70614,6.78362,215837.65833959,0
+INN.US,D,20110714,000000,6.76399,6.76399,6.48036,6.62203,163326.48499786,0
+INN.US,D,20110715,000000,6.67375,7.05437,6.44807,6.87386,356875.51124797,0
+INN.US,D,20110718,000000,6.8801,7.02821,6.73824,6.80253,231648.95008587,0
+INN.US,D,20110719,000000,6.81125,7.06556,6.66721,6.88942,295026.34889036,0
+INN.US,D,20110720,000000,6.89932,7.26083,6.88664,7.24092,329060.39663098,0
+INN.US,D,20110721,000000,7.27974,7.27974,7.00939,7.25459,86077.867400126,0
+INN.US,D,20110722,000000,7.23468,7.35028,7.23468,7.35028,99910.728871716,0
+INN.US,D,20110725,000000,7.26677,7.3059,7.21525,7.27351,264430.32845359,0
+INN.US,D,20110726,000000,7.24914,7.35355,7.22873,7.32126,250743.83044621,0
+INN.US,D,20110727,000000,7.31898,7.39556,7.221,7.338,406561.36502906,0
+INN.US,D,20110728,000000,7.32126,7.37366,7.28806,7.30749,185360.74748059,0
+INN.US,D,20110729,000000,7.29887,7.36525,7.19296,7.27202,252266.01047387,0
+INN.US,D,20110801,000000,7.29966,7.35028,7.25459,7.3059,181646.14369955,0
+INN.US,D,20110802,000000,7.28806,7.38624,7.04634,7.06556,330781.42908933,0
+INN.US,D,20110803,000000,7.08636,7.17018,6.89932,6.93816,314196.9344908,0
+INN.US,D,20110804,000000,6.90249,6.96778,6.5823,6.60182,276575.4677725,0
+INN.US,D,20110805,000000,6.66077,7.25617,6.48413,6.8698,339257.38777124,0
+INN.US,D,20110808,000000,6.49334,6.72536,5.93222,6.00325,687009.91288521,0
+INN.US,D,20110809,000000,6.11263,6.11263,5.47423,5.86803,579480.20864955,0
+INN.US,D,20110810,000000,5.75172,5.75172,5.41647,5.42281,542222.12708374,0
+INN.US,D,20110811,000000,5.42281,5.59054,5.31314,5.40359,567350.21037867,0
+INN.US,D,20110812,000000,5.47115,5.48404,5.1899,5.45124,288121.02158977,0
+INN.US,D,20110815,000000,5.46441,5.66711,5.28798,5.6473,182543.50314556,0
+INN.US,D,20110816,000000,5.4975,5.63462,5.38596,5.49076,197925.79853126,0
+INN.US,D,20110817,000000,5.52336,5.5298,5.30779,5.36643,188409.14514873,0
+INN.US,D,20110818,000000,5.30779,5.42558,4.9023,4.94827,314371.56124463,0
+INN.US,D,20110819,000000,4.88269,4.88269,4.59529,4.62135,376857.65702232,0
+INN.US,D,20110822,000000,4.71923,4.71923,4.36635,4.5301,412770.20412069,0
+INN.US,D,20110823,000000,4.54952,4.68663,4.37278,4.37942,609553.35822801,0
+INN.US,D,20110824,000000,4.51029,4.96779,4.51029,4.76499,471016.80645262,0
+INN.US,D,20110825,000000,4.8175,4.90894,4.60837,4.66721,284469.00080721,0
+INN.US,D,20110826,000000,4.65404,4.8175,4.59529,4.67375,246720.34928554,0
+INN.US,D,20110829,000000,4.72566,5.05903,4.71279,4.9873,236086.2865591,0
+INN.US,D,20110830,000000,4.98066,5.17029,4.94827,5.09846,157622.34750691,0
+INN.US,D,20110831,000000,5.13085,5.40953,4.9985,5.40953,228496.58388798,0
+INN.US,D,20110901,000000,5.41221,5.53654,5.23547,5.52336,282925.62331232,0
+INN.US,D,20110902,000000,5.38308,5.38308,5.01821,5.08459,284583.06336898,0
+INN.US,D,20110906,000000,4.96779,4.98066,4.77133,4.98066,203575.42824933,0
+INN.US,D,20110907,000000,5.03317,5.58884,4.92856,5.57577,343692.70543806,0
+INN.US,D,20110908,000000,5.54952,5.7325,5.26212,5.26846,229172.88403291,0
+INN.US,D,20110909,000000,5.26212,5.4975,5.1899,5.30135,277760.5071309,0
+INN.US,D,20110912,000000,5.26846,5.57577,5.23547,5.54278,159909.65516122,0
+INN.US,D,20110913,000000,5.56269,5.66711,5.51019,5.60182,241066.68195466,0
+INN.US,D,20110914,000000,5.66057,6.10499,5.66057,5.81749,323369.38138166,0
+INN.US,D,20110915,000000,5.91557,5.92201,5.53654,5.68672,246890.93842657,0
+INN.US,D,20110916,000000,5.77827,5.88942,5.58241,5.86307,679780.567157,0
+INN.US,D,20110919,000000,5.84346,5.88288,5.6999,5.86961,225577.38982962,0
+INN.US,D,20110920,000000,5.89586,5.94787,5.65413,5.70634,210529.20690357,0
+INN.US,D,20110921,000000,5.70634,5.70634,5.13769,5.13769,400734.08034754,0
+INN.US,D,20110922,000000,5.02653,5.20961,4.9023,5.17029,219090.9648576,0
+INN.US,D,20110923,000000,5.15731,5.15731,4.935,4.9873,324865.31692609,0
+INN.US,D,20110926,000000,5.04605,5.20317,4.9023,5.13085,126259.1806371,0
+INN.US,D,20110927,000000,5.22923,5.30779,5.06577,5.06577,169167.90132419,0
+INN.US,D,20110928,000000,5.06577,5.09846,4.81087,4.81087,240950.6005865,0
+INN.US,D,20110929,000000,4.89576,4.91529,4.71923,4.77787,124071.80389973,0
+INN.US,D,20110930,000000,4.73388,4.78738,4.61313,4.61313,209014.09269832,0
+INN.US,D,20111003,000000,4.57567,4.63442,4.38596,4.41855,276279.71263449,0
+INN.US,D,20111004,000000,4.37278,4.51029,4.02634,4.4445,524534.35478612,0
+INN.US,D,20111005,000000,4.46165,4.60737,4.42826,4.45501,191720.99705243,0
+INN.US,D,20111006,000000,4.44204,4.60084,4.36853,4.46809,235686.56289135,0
+INN.US,D,20111007,000000,4.50375,4.61461,4.46452,4.48384,259208.6856929,0
+INN.US,D,20111010,000000,4.56903,4.6473,4.48384,4.62798,195429.54441427,0
+INN.US,D,20111011,000000,4.61461,4.88922,4.60837,4.75845,227233.82048307,0
+INN.US,D,20111012,000000,4.78441,5.15731,4.77133,5.03962,204885.63360471,0
+INN.US,D,20111013,000000,5.04605,5.45124,5.03962,5.30779,140909.65870181,0
+INN.US,D,20111014,000000,5.28798,5.36,5.09202,5.26212,426414.30719363,0
+INN.US,D,20111017,000000,5.20961,5.30779,5.13085,5.17682,284119.74729954,0
+INN.US,D,20111018,000000,5.20961,5.36,4.935,5.30779,259417.63215558,0
+INN.US,D,20111019,000000,5.32057,5.38596,5.03962,5.05259,196528.78450056,0
+INN.US,D,20111020,000000,5.07884,5.09202,4.87625,4.95461,177150.26184064,0
+INN.US,D,20111021,000000,5.05259,5.42558,5.05259,5.32057,252911.01911955,0
+INN.US,D,20111024,000000,5.30135,5.5298,5.20961,5.51673,109792.78621314,0
+INN.US,D,20111025,000000,5.5088,5.5088,5.11757,5.16414,119550.68696079,0
+INN.US,D,20111026,000000,5.2422,5.39903,5.16385,5.30779,153768.44608408,0
+INN.US,D,20111027,000000,5.46441,5.75211,5.4447,5.62144,282571.32278864,0
+INN.US,D,20111028,000000,5.58855,5.64789,5.39616,5.40953,143259.5493546,0
+INN.US,D,20111031,000000,5.33077,5.33077,5.23666,5.27718,164529.69361389,0
+INN.US,D,20111101,000000,5.11114,5.22388,4.97868,5.00494,158231.01763734,0
+INN.US,D,20111102,000000,5.09202,5.16385,4.91529,5.07241,317640.00881068,0
+INN.US,D,20111103,000000,5.13085,5.34316,4.9985,5.33018,240747.71054303,0
+INN.US,D,20111104,000000,5.32335,5.36307,5.23042,5.32335,63817.498600288,0
+INN.US,D,20111107,000000,5.26846,5.3927,5.11787,5.29482,77036.642925445,0
+INN.US,D,20111108,000000,5.38962,5.46253,5.28352,5.44916,105390.77885196,0
+INN.US,D,20111109,000000,5.33642,5.46253,5.05814,5.06477,293980.60717374,0
+INN.US,D,20111110,000000,5.16414,5.17751,4.9456,5.17097,176684.92696481,0
+INN.US,D,20111111,000000,5.31691,5.33018,5.17097,5.2966,358271.51587547,0
+INN.US,D,20111114,000000,5.25707,5.28352,5.13085,5.17097,182322.44384446,0
+INN.US,D,20111115,000000,5.20436,5.32335,5.13769,5.25707,247551.08812027,0
+INN.US,D,20111116,000000,5.3498,5.85346,5.3498,5.55536,1071797.4414575,0
+INN.US,D,20111117,000000,5.54188,5.60846,5.4029,5.46897,418335.04396986,0
+INN.US,D,20111118,000000,5.46897,5.64789,5.43598,5.60173,371220.14014265,0
+INN.US,D,20111121,000000,5.52207,5.53525,5.17751,5.29006,390769.25194362,0
+INN.US,D,20111122,000000,5.27015,5.30353,5.17097,5.2438,306454.81193628,0
+INN.US,D,20111123,000000,5.1906,5.25043,5.09806,5.1906,195092.40374501,0
+INN.US,D,20111125,000000,5.17751,5.33642,5.17751,5.21725,92461.333245597,0
+INN.US,D,20111128,000000,5.31691,5.34316,5.28352,5.34316,402053.37033174,0
+INN.US,D,20111129,000000,5.33642,5.38962,5.23042,5.36307,845239.92111936,0
+INN.US,D,20111130,000000,5.49474,5.65156,5.45421,5.5833,3395012.5958469,0
+INN.US,D,20111201,000000,5.49572,6.13224,5.37635,5.91329,399972.99033372,0
+INN.US,D,20111202,000000,5.99265,6.32423,5.91993,6.27133,313434.83507376,0
+INN.US,D,20111205,000000,6.36405,6.43034,6.27807,6.3376,293845.34714476,0
+INN.US,D,20111206,000000,6.31789,6.4767,6.30442,6.42379,185809.9319052,0
+INN.US,D,20111207,000000,6.1786,6.19832,5.97274,6.13224,230734.43078542,0
+INN.US,D,20111208,000000,6.0724,6.07894,5.78738,5.79402,299086.16856627,0
+INN.US,D,20111209,000000,5.79402,6.15839,5.79402,6.13224,170174.27631596,0
+INN.US,D,20111212,000000,6.05249,6.0724,5.90685,6.02604,137291.95762809,0
+INN.US,D,20111213,000000,6.08568,6.15185,5.94618,5.95976,188091.1831403,0
+INN.US,D,20111214,000000,5.93964,6.09895,5.90685,6.08568,192945.40313569,0
+INN.US,D,20111215,000000,6.10539,6.15185,5.99265,6.13224,173670.84900551,0
+INN.US,D,20111216,000000,6.21813,6.2314,5.91329,6.2314,652236.98200118,0
+INN.US,D,20111219,000000,6.22497,6.30442,6.13224,6.26449,346913.71105364,0
+INN.US,D,20111220,000000,6.36405,6.37723,6.26449,6.35752,390096.9894115,0
+INN.US,D,20111221,000000,6.30442,6.32423,6.15839,6.26449,517785.48498174,0
+INN.US,D,20111222,000000,6.26449,6.31789,6.13878,6.22497,290994.79250408,0
+INN.US,D,20111223,000000,6.25805,6.27133,6.15185,6.25805,71854.366889605,0
+INN.US,D,20111227,000000,6.2314,6.29778,6.2314,6.29778,96474.720374249,0
+INN.US,D,20111228,000000,6.30442,6.3376,6.15185,6.16513,98056.455190798,0
+INN.US,D,20111229,000000,6.17187,6.31115,6.15185,6.25152,103280.11675789,0
+INN.US,D,20111230,000000,6.21704,6.32175,6.1889,6.25181,106699.97480414,0
+INN.US,D,20120103,000000,6.41052,6.50325,6.27807,6.42379,133323.9936435,0
+INN.US,D,20120104,000000,6.40369,6.43034,6.26449,6.30442,59122.764310711,0
+INN.US,D,20120105,000000,6.2846,6.31115,6.1257,6.21179,105684.51518356,0
+INN.US,D,20120106,000000,6.22497,6.22497,6.10539,6.1257,111344.23893364,0
+INN.US,D,20120109,000000,6.14542,6.17187,6.10539,6.13878,82534.862163314,0
+INN.US,D,20120110,000000,6.1786,6.1786,6.05913,6.05913,96658.431756898,0
+INN.US,D,20120111,000000,6.03456,6.18197,6.03456,6.14194,72934.428315073,0
+INN.US,D,20120112,000000,6.15562,6.16859,6.03456,6.06131,102642.17393462,0
+INN.US,D,20120113,000000,5.95976,6.03932,5.83374,5.84038,149386.62678692,0
+INN.US,D,20120117,000000,5.90735,6.00097,5.76627,5.94054,139680.20560254,0
+INN.US,D,20120118,000000,5.95976,6.07894,5.86693,6.0724,83888.471856352,0
+INN.US,D,20120119,000000,6.11867,6.2314,6.08568,6.17187,102685.57827229,0
+INN.US,D,20120120,000000,6.13878,6.2846,6.11867,6.27807,136481.40685739,0
+INN.US,D,20120123,000000,6.2846,6.32423,6.16513,6.21179,93588.836621529,0
+INN.US,D,20120124,000000,6.15185,6.26449,6.11193,6.21813,117251.26646807,0
+INN.US,D,20120125,000000,6.2314,6.29104,6.21179,6.25152,128145.75522047,0
+INN.US,D,20120126,000000,6.29778,6.29778,6.14542,6.21813,104706.40348143,0
+INN.US,D,20120127,000000,6.16195,6.33642,6.16195,6.31611,476238.44921331,0
+INN.US,D,20120130,000000,6.24478,6.27133,6.16513,6.22497,187421.94881779,0
+INN.US,D,20120131,000000,6.24498,6.27975,6.15393,6.19584,183109.77834153,0
+INN.US,D,20120201,000000,6.22497,6.50969,6.18524,6.4767,273337.30230249,0
+INN.US,D,20120202,000000,6.46343,6.60935,6.39714,6.55665,216212.14692729,0
+INN.US,D,20120203,000000,6.61133,6.72516,6.60479,6.63134,401471.95408775,0
+INN.US,D,20120206,000000,6.62916,6.65571,6.56299,6.59618,122555.68029128,0
+INN.US,D,20120207,000000,6.60479,6.63134,6.56427,6.59796,145988.97561111,0
+INN.US,D,20120208,000000,6.57765,6.61133,6.49046,6.57765,145734.60600436,0
+INN.US,D,20120209,000000,6.57121,6.65155,6.57121,6.63134,99460.535043905,0
+INN.US,D,20120210,000000,6.56427,6.61133,6.54416,6.57765,369447.62812105,0
+INN.US,D,20120213,000000,6.62471,6.66463,6.59122,6.65829,89884.326872497,0
+INN.US,D,20120214,000000,6.62471,6.68484,6.46363,6.59122,170228.78408883,0
+INN.US,D,20120215,000000,6.65829,6.71199,6.57121,6.66463,251454.45029997,0
+INN.US,D,20120216,000000,6.6782,6.80581,6.65829,6.72516,295540.13511986,0
+INN.US,D,20120217,000000,6.73844,6.73844,6.68484,6.71199,211222.66690292,0
+INN.US,D,20120221,000000,6.70515,6.7319,6.61797,6.61797,106596.0062744,0
+INN.US,D,20120222,000000,6.63134,6.6782,6.59796,6.61797,176447.71721248,0
+INN.US,D,20120223,000000,6.62471,6.76568,6.59122,6.76568,77878.485195388,0
+INN.US,D,20120224,000000,6.77886,6.81263,6.66463,6.6782,110355.0237963,0
+INN.US,D,20120227,000000,6.64482,6.72516,6.59122,6.70515,56689.093192205,0
+INN.US,D,20120228,000000,6.70515,6.73844,6.65155,6.71199,107832.52519607,0
+INN.US,D,20120229,000000,6.63748,6.63748,6.17484,6.17484,882581.78315088,0
+INN.US,D,20120301,000000,6.00097,6.21565,5.97432,5.99424,569459.86306954,0
+INN.US,D,20120302,000000,5.96769,6.06824,5.88724,5.88724,848388.24970443,0
+INN.US,D,20120305,000000,5.81987,5.81987,5.50503,5.58508,1126662.5430648,0
+INN.US,D,20120306,000000,5.54516,5.56527,5.43123,5.43806,480389.11517735,0
+INN.US,D,20120307,000000,5.43806,5.47155,5.37763,5.47155,162967.13745817,0
+INN.US,D,20120308,000000,5.50503,5.52505,5.38457,5.4444,554148.22590794,0
+INN.US,D,20120309,000000,5.41785,5.47155,5.41785,5.43123,141686.89916686,0
+INN.US,D,20120312,000000,5.45114,5.47809,5.39764,5.45807,106205.36723546,0
+INN.US,D,20120313,000000,5.51177,5.53178,5.37089,5.391,444798.5677002,0
+INN.US,D,20120314,000000,5.39764,5.39764,5.1363,5.16969,330946.97121435,0
+INN.US,D,20120315,000000,5.16285,5.18306,5.00226,5.06903,260835.84365351,0
+INN.US,D,20120316,000000,5.06249,5.10935,4.96185,5.04902,3440297.45167,0
+INN.US,D,20120319,000000,5.02881,5.33077,5.02881,5.3173,912487.3717979,0
+INN.US,D,20120320,000000,5.2968,5.41785,5.25697,5.36435,470936.05419651,0
+INN.US,D,20120321,000000,5.39764,5.42469,5.27718,5.2968,412768.1853143,0
+INN.US,D,20120322,000000,5.26331,5.30373,5.10935,5.16285,319892.99675613,0
+INN.US,D,20120323,000000,5.18306,5.27015,5.09608,5.2434,410342.5894214,0
+INN.US,D,20120326,000000,5.30373,5.33712,5.25023,5.33077,272165.3851857,0
+INN.US,D,20120327,000000,5.31057,5.31057,5.19674,5.20327,388990.68350279,0
+INN.US,D,20120328,000000,5.22339,5.31057,5.19674,5.26331,566070.28711934,0
+INN.US,D,20120329,000000,5.22982,5.25697,5.20327,5.22339,342429.94203315,0
+INN.US,D,20120330,000000,5.23774,5.23774,5.08192,5.08192,542125.22437641,0
+INN.US,D,20120402,000000,5.09608,5.47155,5.09608,5.47155,270904.64058719,0
+INN.US,D,20120403,000000,5.45114,5.46471,5.35078,5.37763,155269.42864452,0
+INN.US,D,20120404,000000,5.33077,5.33077,5.15611,5.16285,183653.84666707,0
+INN.US,D,20120405,000000,5.19674,5.38457,5.17623,5.37763,180107.81322066,0
+INN.US,D,20120409,000000,5.2968,5.45114,5.2968,5.33077,195241.79541882,0
+INN.US,D,20120410,000000,5.49176,5.50503,5.1363,5.16969,242732.19723692,0
+INN.US,D,20120411,000000,5.20991,5.25023,5.16285,5.19674,131032.64837639,0
+INN.US,D,20120412,000000,5.19674,5.31057,5.16285,5.22339,137903.65596812,0
+INN.US,D,20120413,000000,5.19674,5.22339,5.09608,5.21665,182947.26442611,0
+INN.US,D,20120416,000000,5.25023,5.25023,5.12283,5.14958,138743.47943167,0
+INN.US,D,20120417,000000,5.16167,5.22299,5.13452,5.1888,132337.80671577,0
+INN.US,D,20120418,000000,5.14958,5.18306,5.08924,5.10935,232376.72979406,0
+INN.US,D,20120419,000000,5.09608,5.21665,5.09608,5.20327,133983.133934,0
+INN.US,D,20120420,000000,5.26331,5.40418,5.22339,5.37089,190278.55987767,0
+INN.US,D,20120423,000000,5.2968,5.43806,5.2968,5.37089,194767.37591416,0
+INN.US,D,20120424,000000,5.36435,5.43123,5.36435,5.41785,225720.72508421,0
+INN.US,D,20120425,000000,5.45807,5.51177,5.39764,5.45807,165096.97821306,0
+INN.US,D,20120426,000000,5.42469,5.4983,5.41092,5.48472,231065.51503547,0
+INN.US,D,20120427,000000,5.48472,5.56527,5.45114,5.53842,273722.89432542,0
+INN.US,D,20120430,000000,5.52425,5.60697,5.51039,5.60697,327802.68024208,0
+INN.US,D,20120501,000000,5.57646,5.71259,5.57646,5.62411,151500.31709059,0
+INN.US,D,20120502,000000,5.57854,5.66563,5.5517,5.6255,575536.4703418,0
+INN.US,D,20120503,000000,5.61045,5.66493,5.52891,5.61718,170617.40432136,0
+INN.US,D,20120504,000000,5.59677,5.62411,5.52891,5.59677,188084.11731789,0
+INN.US,D,20120507,000000,5.60539,5.6255,5.51177,5.57854,149685.41013453,0
+INN.US,D,20120508,000000,5.53178,5.59866,5.4983,5.5517,127194.89740478,0
+INN.US,D,20120509,000000,5.50167,5.54932,5.46075,5.48126,123247.12148422,0
+INN.US,D,20120510,000000,5.51543,5.57646,5.47442,5.49474,103782.79955217,0
+INN.US,D,20120511,000000,5.44748,5.49474,5.29739,5.37258,174060.47864124,0
+INN.US,D,20120514,000000,5.31145,5.33166,5.25023,5.30422,133828.69524419,0
+INN.US,D,20120515,000000,5.28411,5.40656,5.25023,5.34524,140832.9440585,0
+INN.US,D,20120516,000000,5.39289,5.54238,5.36565,5.37258,202893.07168521,0
+INN.US,D,20120517,000000,5.39962,5.50831,5.39289,5.45421,156451.43979332,0
+INN.US,D,20120518,000000,5.47442,5.488,5.07339,5.0934,430109.73231385,0
+INN.US,D,20120521,000000,5.08686,5.30422,5.05289,5.29104,232487.7641462,0
+INN.US,D,20120522,000000,5.26351,5.3384,5.19584,5.28411,179645.50655443,0
+INN.US,D,20120523,000000,5.22299,5.27747,5.1684,5.1888,156791.60867218,0
+INN.US,D,20120524,000000,5.20912,5.23636,5.11411,5.18188,90937.134411527,0
+INN.US,D,20120525,000000,5.19584,5.48126,5.1888,5.46075,135334.72482063,0
+INN.US,D,20120529,000000,5.488,5.52207,5.44748,5.47442,158353.15542471,0
+INN.US,D,20120530,000000,5.488,5.56319,5.40656,5.40656,148569.01019381,0
+INN.US,D,20120531,000000,5.4345,5.46213,5.3379,5.42073,192226.70805632,0
+INN.US,D,20120601,000000,5.3384,5.42013,5.23636,5.25707,170145.00362312,0
+INN.US,D,20120604,000000,5.29104,5.30422,5.13452,5.1888,136490.4914862,0
+INN.US,D,20120605,000000,5.19584,5.37258,5.18188,5.35891,189483.15015499,0
+INN.US,D,20120606,000000,5.37258,5.47442,5.34524,5.46769,325084.35742078,0
+INN.US,D,20120607,000000,5.51543,5.61718,5.488,5.55615,205875.85814526,0
+INN.US,D,20120608,000000,5.55615,5.60361,5.52207,5.5833,178488.73048566,0
+INN.US,D,20120611,000000,5.63778,5.77381,5.54932,5.63778,188451.54008319,0
+INN.US,D,20120612,000000,5.6785,5.74636,5.5833,5.63085,141522.36644504,0
+INN.US,D,20120613,000000,5.64472,5.78054,5.64472,5.70585,167631.58965171,0
+INN.US,D,20120614,000000,5.70585,5.78054,5.69911,5.78054,155202.80803323,0
+INN.US,D,20120615,000000,5.76687,5.82136,5.65839,5.71259,291719.54400267,0
+INN.US,D,20120618,000000,5.69228,5.77381,5.66493,5.69911,221184.46709725,0
+INN.US,D,20120619,000000,5.71932,5.86891,5.69228,5.83484,369464.78797548,0
+INN.US,D,20120620,000000,5.8486,5.8486,5.68544,5.7533,138014.69032028,0
+INN.US,D,20120621,000000,5.73309,5.78738,5.64472,5.73309,112876.51299333,0
+INN.US,D,20120622,000000,5.7533,5.76003,5.64472,5.70585,709234.952573,0
+INN.US,D,20120625,000000,5.63778,5.67187,5.42677,5.42677,123355.12762676,0
+INN.US,D,20120626,000000,5.44748,5.52207,5.41329,5.49474,94083.444190201,0
+INN.US,D,20120627,000000,5.50831,5.61045,5.46769,5.52207,197812.7453727,0
+INN.US,D,20120628,000000,5.47442,5.53554,5.44064,5.48126,98054.436384394,0
+INN.US,D,20120629,000000,5.58756,5.71337,5.53168,5.69248,153254.65985458,0
+INN.US,D,20120702,000000,5.69228,5.81463,5.63778,5.80779,151366.06646481,0
+INN.US,D,20120703,000000,5.79312,5.88982,5.75191,5.80709,124050.6064325,0
+INN.US,D,20120705,000000,5.79996,5.88278,5.69673,5.73804,153218.32133933,0
+INN.US,D,20120706,000000,5.66493,5.81463,5.63085,5.64472,106069.09780328,0
+INN.US,D,20120709,000000,5.62411,5.71259,5.54932,5.60361,118388.86387601,0
+INN.US,D,20120710,000000,5.65156,5.69911,5.49474,5.50831,104294.56697528,0
+INN.US,D,20120711,000000,5.52207,5.52207,5.39962,5.45421,276821.76215363,0
+INN.US,D,20120712,000000,5.4339,5.45421,5.37258,5.41329,115294.03366062,0
+INN.US,D,20120713,000000,5.42073,5.48294,5.38626,5.42756,143645.14137752,0
+INN.US,D,20120716,000000,5.40656,5.46769,5.40656,5.42013,63377.39880449,0
+INN.US,D,20120717,000000,5.4345,5.61381,5.39308,5.55863,85952.701403156,0
+INN.US,D,20120718,000000,5.56557,5.60697,5.49681,5.5517,49914.988307803,0
+INN.US,D,20120719,000000,5.55615,5.60361,5.36565,5.37912,433115.73504754,0
+INN.US,D,20120720,000000,5.35188,5.39308,5.27599,5.39308,184939.82634562,0
+INN.US,D,20120723,000000,5.31819,5.37258,5.27044,5.27044,122652.58299861,0
+INN.US,D,20120724,000000,5.2966,5.30363,5.18643,5.19326,96667.516385711,0
+INN.US,D,20120725,000000,5.2433,5.36565,5.20258,5.3384,94673.945063003,0
+INN.US,D,20120726,000000,5.39289,5.53554,5.31819,5.52207,187397.72314095,0
+INN.US,D,20120727,000000,5.55863,5.62095,5.54496,5.62095,139580.2746856,0
+INN.US,D,20120730,000000,5.63778,5.67187,5.5833,5.64472,77782.591891258,0
+INN.US,D,20120731,000000,5.62263,5.72734,5.62263,5.64373,76170.574978668,0
+INN.US,D,20120801,000000,5.67603,5.68276,5.51741,5.51741,144322.45092565,0
+INN.US,D,20120802,000000,5.47591,5.57924,5.47591,5.50365,103928.15361318,0
+INN.US,D,20120803,000000,5.53139,5.74498,5.53139,5.65512,198378.01116547,0
+INN.US,D,20120806,000000,5.64136,5.70367,5.62095,5.62095,91129.930422988,0
+INN.US,D,20120807,000000,5.66215,5.66215,5.5517,5.5723,108654.17940199,0
+INN.US,D,20120808,000000,5.53139,5.57924,5.46213,5.49681,84113.568770258,0
+INN.US,D,20120809,000000,5.51039,5.5517,5.46897,5.47591,90012.521079071,0
+INN.US,D,20120810,000000,5.51039,5.74498,5.51039,5.70367,280192.15944301,0
+INN.US,D,20120813,000000,5.71031,5.72407,5.64136,5.66919,83997.487402101,0
+INN.US,D,20120814,000000,5.71753,5.89656,5.70367,5.8277,409132.31498296,0
+INN.US,D,20120815,000000,5.82067,5.85524,5.79996,5.8277,96442.419471805,0
+INN.US,D,20120816,000000,5.8277,5.88278,5.77232,5.87595,218109.82494588,0
+INN.US,D,20120817,000000,5.85524,5.97928,5.84148,5.96551,207991.56725533,0
+INN.US,D,20120820,000000,5.93806,6.03446,5.8277,5.99284,112700.87683629,0
+INN.US,D,20120821,000000,6.02772,6.04842,5.88278,5.99284,179191.27511381,0
+INN.US,D,20120822,000000,5.97244,5.99284,5.90339,5.93806,75114.739230035,0
+INN.US,D,20120823,000000,5.93806,5.93806,5.82067,5.88278,57819.62477774,0
+INN.US,D,20120824,000000,5.86217,5.90339,5.8277,5.88982,57863.0291154,0
+INN.US,D,20120827,000000,5.90339,5.9451,5.86217,5.91033,110929.37421789,0
+INN.US,D,20120828,000000,5.88982,5.97928,5.88982,5.91033,87391.10096511,0
+INN.US,D,20120829,000000,5.91745,5.98612,5.89656,5.95887,96015.441917625,0
+INN.US,D,20120830,000000,5.91033,5.92409,5.84148,5.86911,87274.010193751,0
+INN.US,D,20120831,000000,5.91617,5.95164,5.76251,5.87446,889288.25802078,0
+INN.US,D,20120904,000000,5.88982,5.99988,5.82067,5.96551,181190.90285573,0
+INN.US,D,20120905,000000,5.99988,5.99988,5.88982,5.92409,142640.78519216,0
+INN.US,D,20120906,000000,5.97244,6.02099,5.91745,5.98612,310892.14840951,0
+INN.US,D,20120907,000000,5.99988,5.99988,5.95887,5.97928,110467.06755166,0
+INN.US,D,20120910,000000,5.99284,5.99988,5.95887,5.96551,77838.109067333,0
+INN.US,D,20120911,000000,5.96551,6.01395,5.93806,5.9451,128626.23114432,0
+INN.US,D,20120912,000000,5.95887,5.95887,5.86911,5.89656,261405.14705909,0
+INN.US,D,20120913,000000,5.92409,5.95887,5.88982,5.90339,181841.96792061,0
+INN.US,D,20120914,000000,5.9451,6.09667,5.9451,6.06893,250066.52089808,0
+INN.US,D,20120917,000000,6.06219,6.14482,5.99988,6.11045,138323.5676999,0
+INN.US,D,20120918,000000,6.0829,6.09667,5.97244,6.02772,121285.85106395,0
+INN.US,D,20120919,000000,6.06219,6.06219,5.97244,6.02099,141797.93351901,0
+INN.US,D,20120920,000000,5.97244,6.05516,5.9451,6.04842,77404.065690744,0
+INN.US,D,20120921,000000,6.13808,6.1794,6.11045,6.16563,212723.64946336,0
+INN.US,D,20120924,000000,6.10371,6.2002,6.06219,6.0829,261897.73582135,0
+INN.US,D,20120925,000000,6.06893,6.15175,5.86911,5.87595,152914.49097572,0
+INN.US,D,20120926,000000,5.9021,5.97928,5.8814,5.91617,113437.74117329,0
+INN.US,D,20120927,000000,5.55259,5.76251,5.45481,5.68554,1046575.4836648,0
+INN.US,D,20120928,000000,5.82513,5.91716,5.76845,5.88872,6223498.6543275,0
+INN.US,D,20121001,000000,5.90339,5.96551,5.6898,5.70367,777492.81585613,0
+INN.US,D,20121002,000000,5.72051,5.76251,5.70644,5.73458,326301.69768164,0
+INN.US,D,20121003,000000,5.73458,5.74844,5.6577,5.72051,313314.7160928,0
+INN.US,D,20121004,000000,5.72051,5.74844,5.62946,5.64373,351716.45148576,0
+INN.US,D,20121005,000000,5.65512,5.71753,5.62095,5.65512,284550.76246653,0
+INN.US,D,20121008,000000,5.63462,5.66215,5.62095,5.65512,240005.79919002,0
+INN.US,D,20121009,000000,5.64136,5.67603,5.62095,5.64136,513968.93147737,0
+INN.US,D,20121010,000000,5.63462,5.67603,5.61381,5.63462,203584.51287814,0
+INN.US,D,20121011,000000,5.65512,5.65512,5.62095,5.62798,123631.70410393,0
+INN.US,D,20121012,000000,5.62798,5.65512,5.61381,5.62095,349044.56121174,0
+INN.US,D,20121015,000000,5.62095,5.65512,5.60697,5.63462,287107.5807756,0
+INN.US,D,20121016,000000,5.65512,5.66919,5.5931,5.65512,346719.90563898,0
+INN.US,D,20121017,000000,5.65512,5.69673,5.62095,5.69673,1021534.2090452,0
+INN.US,D,20121018,000000,5.70367,5.73804,5.65512,5.68276,357312.58283417,0
+INN.US,D,20121019,000000,5.64799,5.70367,5.5931,5.63462,582357.00777346,0
+INN.US,D,20121022,000000,5.62095,5.6898,5.61381,5.6898,163371.90814193,0
+INN.US,D,20121023,000000,5.66443,5.6785,5.60163,5.62946,271488.07563758,0
+INN.US,D,20121024,000000,5.62798,5.65512,5.60697,5.65512,148254.07639498,0
+INN.US,D,20121025,000000,5.6898,5.6898,5.60697,5.68276,305392.91976844,0
+INN.US,D,20121026,000000,5.70644,5.71337,5.62263,5.67157,236686.88146391,0
+INN.US,D,20121031,000000,5.65503,5.78966,5.65503,5.69762,1631192.5452062,0
+INN.US,D,20121101,000000,5.72407,5.80709,5.68276,5.71753,299737.23363116,0
+INN.US,D,20121102,000000,5.74844,5.76251,5.6785,5.75528,269058.44213188,0
+INN.US,D,20121105,000000,5.78342,5.78342,5.71337,5.74152,196935.57399071,0
+INN.US,D,20121106,000000,5.74844,5.79719,5.64373,5.75528,226108.33591354,0
+INN.US,D,20121107,000000,5.69248,5.71337,5.60876,5.6577,259303.56959383,0
+INN.US,D,20121108,000000,5.65076,5.74844,5.62263,5.62263,380208.87565087,0
+INN.US,D,20121109,000000,5.6577,5.76945,5.62946,5.73458,226746.2787368,0
+INN.US,D,20121112,000000,5.75528,5.79719,5.73458,5.76251,132372.12642461,0
+INN.US,D,20121113,000000,5.79036,5.86039,5.6996,5.82522,355115.11206478,0
+INN.US,D,20121114,000000,5.85306,5.85306,5.69248,5.6996,274094.35470353,0
+INN.US,D,20121115,000000,5.72734,5.75528,5.66443,5.66443,274927.11234466,0
+INN.US,D,20121116,000000,5.64373,5.73458,5.60876,5.72734,208058.18786663,0
+INN.US,D,20121119,000000,5.76251,5.9233,5.76251,5.9233,257695.59029404,0
+INN.US,D,20121120,000000,5.93024,5.9444,5.83236,5.8814,204158.86329973,0
+INN.US,D,20121121,000000,5.91617,6.17484,5.91617,6.12609,1374265.1107484,0
+INN.US,D,20121123,000000,6.16107,6.21704,6.11193,6.13323,256096.69562308,0
+INN.US,D,20121126,000000,6.13323,6.1469,6.07012,6.1469,237489.357009,0
+INN.US,D,20121127,000000,6.15393,6.23081,6.11897,6.13996,280958.29647285,0
+INN.US,D,20121128,000000,6.12609,6.12609,6.03505,6.09816,173584.04033019,0
+INN.US,D,20121129,000000,6.15393,6.1889,6.08409,6.08409,537902.89078507,0
+INN.US,D,20121130,000000,6.10827,6.14344,6.06596,6.14344,621370.44150645,0
+INN.US,D,20121203,000000,6.17484,6.20297,6.12609,6.1889,452803.13508708,0
+INN.US,D,20121204,000000,6.17197,6.26399,6.15037,6.21427,379722.34330781,0
+INN.US,D,20121205,000000,6.22387,6.24498,6.13996,6.13996,252407.32692206,0
+INN.US,D,20121206,000000,6.11897,6.1469,6.08409,6.11897,224970.7385056,0
+INN.US,D,20121207,000000,6.13323,6.13996,6.03505,6.07012,133440.07501166,0
+INN.US,D,20121210,000000,6.08409,6.09816,6.01425,6.04208,139815.46563152,0
+INN.US,D,20121211,000000,6.04208,6.04922,5.99284,6.02128,227973.71302968,0
+INN.US,D,20121212,000000,6.02128,6.04922,5.95847,5.97205,286375.76345461,0
+INN.US,D,20121213,000000,5.98602,5.99284,5.90913,5.97205,179322.49752999,0
+INN.US,D,20121214,000000,5.95164,5.96511,5.8814,5.93737,287225.68095016,0
+INN.US,D,20121217,000000,5.96511,6.13323,5.95847,6.13323,175990.45756226,0
+INN.US,D,20121218,000000,6.13996,6.27975,6.11193,6.24498,303567.91878036,0
+INN.US,D,20121219,000000,6.23814,6.35673,6.20297,6.32175,202820.3946547,0
+INN.US,D,20121220,000000,6.30789,6.51771,6.30789,6.51771,245245.61120833,0
+INN.US,D,20121221,000000,6.51771,6.52485,6.40567,6.50375,533640.18106569,0
+INN.US,D,20121224,000000,6.47581,6.55259,6.46857,6.51771,70274.650879459,0
+INN.US,D,20121226,000000,6.53198,6.53872,6.46857,6.48958,115140.604374,0
+INN.US,D,20121227,000000,6.47581,6.51048,6.39873,6.51048,141901.90204875,0
+INN.US,D,20121228,000000,6.49661,6.60143,6.49661,6.53198,211200.46003249,0
+INN.US,D,20121231,000000,6.51771,6.66443,6.44767,6.64353,285824.62930665,0
+INN.US,D,20130102,000000,6.71357,6.83226,6.67127,6.72744,489815.93167495,0
+INN.US,D,20130103,000000,6.74834,6.79748,6.71357,6.73448,237209.75232222,0
+INN.US,D,20130104,000000,6.78362,6.81849,6.73448,6.76221,327728.99380838,0
+INN.US,D,20130107,000000,6.71357,6.76221,6.64353,6.64353,284030.91981782,0
+INN.US,D,20130108,000000,6.52485,6.57359,6.27975,6.3918,1084421.0378939,0
+INN.US,D,20130109,000000,6.4336,6.49027,6.3063,6.3063,11734929.970699,0
+INN.US,D,20130110,000000,6.3486,6.40527,6.3276,6.36287,2561838.0711936,0
+INN.US,D,20130111,000000,6.38476,6.39873,6.32175,6.37773,1127881.902132,0
+INN.US,D,20130114,000000,6.3918,6.4336,6.38476,6.3918,906926.56956155,0
+INN.US,D,20130115,000000,6.38476,6.41963,6.36377,6.4127,795552.04853186,0
+INN.US,D,20130116,000000,6.3918,6.41963,6.36377,6.40567,539029.38475781,0
+INN.US,D,20130117,000000,6.40567,6.55971,6.3918,6.48254,525120.81804612,0
+INN.US,D,20130118,000000,6.49027,6.52584,6.42667,6.50454,522686.13752441,0
+INN.US,D,20130122,000000,6.48958,6.64353,6.46857,6.6364,565031.61122512,0
+INN.US,D,20130123,000000,6.65304,6.66731,6.5825,6.61777,498911.66392251,0
+INN.US,D,20130124,000000,6.60846,6.6575,6.55259,6.60846,417644.61218012,0
+INN.US,D,20130125,000000,6.65304,6.65304,6.57527,6.59657,723915.71273375,0
+INN.US,D,20130128,000000,6.62253,6.6575,6.57359,6.62253,1072557.5220681,0
+INN.US,D,20130129,000000,6.62946,6.69247,6.59449,6.61559,1062837.9786422,0
+INN.US,D,20130130,000000,6.62946,6.64353,6.46173,6.46857,888379.79513955,0
+INN.US,D,20130131,000000,6.47581,6.53872,6.39873,6.42667,3593570.2807822,0
+INN.US,D,20130201,000000,6.46907,6.63888,6.42667,6.58954,1900406.4354311,0
+INN.US,D,20130204,000000,6.56814,6.6463,6.53297,6.58954,587047.70445023,0
+INN.US,D,20130205,000000,6.58954,6.61073,6.52584,6.56814,433183.36506203,0
+INN.US,D,20130206,000000,6.55407,6.63888,6.51157,6.55407,627415.75727946,0
+INN.US,D,20130207,000000,6.5825,6.5825,6.44074,6.48314,730691.83642455,0
+INN.US,D,20130208,000000,6.51157,6.59657,6.50454,6.5825,331455.71042784,0
+INN.US,D,20130211,000000,6.60361,6.65304,6.52584,6.60361,624298.72019363,0
+INN.US,D,20130212,000000,6.60361,6.66037,6.59657,6.6463,366229.65071508,0
+INN.US,D,20130213,000000,6.66037,6.66037,6.5825,6.61777,276573.44896609,0
+INN.US,D,20130214,000000,6.6885,6.80857,6.6885,6.75963,653521.95227653,0
+INN.US,D,20130215,000000,6.77341,6.77341,6.51157,6.65304,527492.91556933,0
+INN.US,D,20130219,000000,6.6463,6.67454,6.59657,6.63204,364407.6779366,0
+INN.US,D,20130220,000000,6.625,6.63888,6.55407,6.55407,608895.22734071,0
+INN.US,D,20130221,000000,6.53297,6.54694,6.42667,6.52584,578955.31898483,0
+INN.US,D,20130222,000000,6.56814,6.61073,6.46203,6.56111,402786.19705593,0
+INN.US,D,20130225,000000,6.56111,6.71674,6.49027,6.49027,1022123.7005148,0
+INN.US,D,20130226,000000,6.55407,6.61073,6.50454,6.56111,792625.78865108,0
+INN.US,D,20130227,000000,6.65304,6.79441,6.625,6.70991,1074602.5729541,0
+INN.US,D,20130228,000000,6.72387,6.85841,6.68148,6.79441,1551918.0553833,0
+INN.US,D,20130301,000000,6.75251,6.93618,6.72387,6.92181,701431.25642321,0
+INN.US,D,20130304,000000,6.93618,7.07091,6.93618,6.986,636755.76510175,0
+INN.US,D,20130305,000000,7.03534,7.05695,6.82304,6.90805,832164.11204879,0
+INN.US,D,20130306,000000,6.92181,7.00701,6.89398,6.95767,371438.17123416,0
+INN.US,D,20130307,000000,6.93618,6.986,6.87267,6.95034,297601.33645706,0
+INN.US,D,20130308,000000,6.99998,7.07091,6.92181,7.01395,381806.76091864,0
+INN.US,D,20130311,000000,6.95034,6.986,6.80145,6.86555,1110405.0951036,0
+INN.US,D,20130312,000000,6.97165,6.97165,6.76637,6.87961,1189085.0464409,0
+INN.US,D,20130313,000000,6.85841,6.95767,6.78034,6.90805,682274.80246758,0
+INN.US,D,20130314,000000,6.89398,6.99998,6.85841,6.99304,1081981.3103561,0
+INN.US,D,20130315,000000,7.07755,7.33265,7.06339,7.29748,2120096.9857903,0
+INN.US,D,20130318,000000,7.24775,7.28262,7.12074,7.15541,516648.896977,0
+INN.US,D,20130319,000000,7.19138,7.19831,7.06339,7.16929,497367.27702441,0
+INN.US,D,20130320,000000,7.16265,7.18375,7.02811,7.08508,371410.91734772,0
+INN.US,D,20130321,000000,7.07091,7.14096,6.97165,7.13471,531384.16491062,0
+INN.US,D,20130322,000000,7.13471,7.18375,7.03534,7.09905,485679.39735573,0
+INN.US,D,20130325,000000,7.09905,7.14858,7.04951,7.14096,331264.93322278,0
+INN.US,D,20130326,000000,7.16929,7.17701,7.11311,7.16929,271286.1949973,0
+INN.US,D,20130327,000000,7.13471,7.31135,7.10569,7.30451,477775.770289,0
+INN.US,D,20130328,000000,7.33265,7.40933,7.22655,7.40933,691117.1745116,0
+INN.US,D,20130401,000000,7.37604,7.38922,7.11311,7.16929,436871.72435984,0
+INN.US,D,20130402,000000,7.22655,7.44658,7.21902,7.30451,680404.37833545,0
+INN.US,D,20130403,000000,7.27499,7.30451,7.02811,7.05695,777244.50266859,0
+INN.US,D,20130404,000000,7.04248,7.19138,7.01395,7.17701,473990.50828386,0
+INN.US,D,20130405,000000,7.06339,7.27499,7.06339,7.21902,265905.0665308,0
+INN.US,D,20130408,000000,7.21247,7.22655,7.09905,7.18375,452708.25118615,0
+INN.US,D,20130409,000000,7.21247,7.29748,7.16929,7.26231,515890.83517277,0
+INN.US,D,20130410,000000,7.29748,7.40309,7.27499,7.36841,496132.77690914,0
+INN.US,D,20130411,000000,7.34662,7.38218,7.30451,7.31809,385195.32746564,0
+INN.US,D,20130412,000000,7.32581,7.38922,7.28966,7.38922,324671.51151143,0
+INN.US,D,20130415,000000,7.33265,7.35355,7.04248,7.07755,555925.78494556,0
+INN.US,D,20130416,000000,7.09905,7.21902,7.09172,7.19831,390285.74781015,0
+INN.US,D,20130417,000000,7.16929,7.21247,6.95767,7.01395,413610.02758424,0
+INN.US,D,20130418,000000,7.00701,7.02108,6.87961,6.91487,544674.97686307,0
+INN.US,D,20130419,000000,6.90805,7.01395,6.84424,6.97165,405284.46997933,0
+INN.US,D,20130422,000000,7.01395,7.01395,6.86555,6.94331,667940.26760491,0
+INN.US,D,20130423,000000,6.97165,7.14096,6.97165,7.12074,592207.77361564,0
+INN.US,D,20130424,000000,7.10569,7.12738,7.02108,7.07755,233749.51814792,0
+INN.US,D,20130425,000000,7.09905,7.26915,7.05695,7.16265,392282.34734246,0
+INN.US,D,20130426,000000,7.17701,7.17701,6.94331,7.03534,370877.9524574,0
+INN.US,D,20130429,000000,7.06339,7.09905,6.95767,6.97165,287475.0035409,0
+INN.US,D,20130430,000000,7.00701,7.07755,6.97165,7.07091,373964.70744719,0
+INN.US,D,20130501,000000,7.07755,7.11311,6.96451,6.97165,520467.46928779,0
+INN.US,D,20130502,000000,7.00701,7.07755,6.93618,7.06339,352011.19722057,0
+INN.US,D,20130503,000000,7.11311,7.33265,7.10569,7.31809,528450.83920743,0
+INN.US,D,20130506,000000,7.29748,7.30451,7.19831,7.23348,272643.84230315,0
+INN.US,D,20130507,000000,7.21902,7.28966,7.12074,7.26231,429616.13414838,0
+INN.US,D,20130508,000000,7.26915,7.38922,7.24775,7.33978,603163.83596332,0
+INN.US,D,20130509,000000,7.32581,7.47382,7.32581,7.35355,491269.47228493,0
+INN.US,D,20130510,000000,7.37604,7.40933,7.27499,7.29748,432916.88261687,0
+INN.US,D,20130513,000000,7.28966,7.33265,7.14858,7.27499,743495.10663075,0
+INN.US,D,20130514,000000,7.32126,7.45649,7.32126,7.45649,466393.73979034,0
+INN.US,D,20130515,000000,7.44272,7.48502,7.37921,7.46351,329590.33331171,0
+INN.US,D,20130516,000000,7.47055,7.47768,7.37139,7.42033,190098.88610782,0
+INN.US,D,20130517,000000,7.44272,7.48502,7.3491,7.39932,277661.58561717,0
+INN.US,D,20130520,000000,7.36355,7.49274,7.31363,7.40635,303625.45476284,0
+INN.US,D,20130521,000000,7.42786,7.44272,7.35673,7.40635,143470.51462368,0
+INN.US,D,20130522,000000,7.3917,7.50661,7.22734,7.27083,275440.89857415,0
+INN.US,D,20130523,000000,7.19207,7.29203,7.13471,7.22041,276379.64355143,0
+INN.US,D,20130524,000000,7.21317,7.32126,7.18444,7.29203,203402.8203019,0
+INN.US,D,20130528,000000,7.36355,7.44272,7.18444,7.2424,185113.44369625,0
+INN.US,D,20130529,000000,7.22734,7.32126,7.12738,7.12738,409749.060339,0
+INN.US,D,20130530,000000,7.12074,7.1999,7.07031,7.14858,196852.8029282,0
+INN.US,D,20130531,000000,7.10281,7.13164,6.97977,7.06625,478951.7250186,0
+INN.US,D,20130603,000000,7.04862,7.16265,6.92726,7.04158,658063.2572795,0
+INN.US,D,20130604,000000,7.07755,7.08418,6.79134,6.81283,342573.27728774,0
+INN.US,D,20130605,000000,6.81283,6.83404,6.70535,6.75518,357192.4638532,0
+INN.US,D,20130606,000000,6.73388,6.81967,6.61955,6.80561,361203.83217545,0
+INN.US,D,20130607,000000,6.85563,6.85563,6.66235,6.74102,384733.02079941,0
+INN.US,D,20130610,000000,6.74102,6.79134,6.66235,6.77707,345629.75018149,0
+INN.US,D,20130611,000000,6.72685,6.75518,6.63382,6.70535,260146.42126698,0
+INN.US,D,20130612,000000,6.71981,6.76241,6.65522,6.71239,283719.0142286,0
+INN.US,D,20130613,000000,6.7841,6.9345,6.71981,6.89843,426274.00014864,0
+INN.US,D,20130614,000000,6.86297,6.9345,6.74102,6.79857,603481.79797176,0
+INN.US,D,20130617,000000,6.86297,6.94856,6.75518,6.8698,458394.21941947,0
+INN.US,D,20130618,000000,6.86297,6.98442,6.80561,6.88426,463460.41408715,0
+INN.US,D,20130619,000000,6.90557,6.94856,6.77707,6.79134,297719.43663161,0
+INN.US,D,20130620,000000,6.73388,6.73388,6.4978,6.53346,620835.45780973,0
+INN.US,D,20130621,000000,6.52633,6.73388,6.4978,6.72685,775263.0441843,0
+INN.US,D,20130624,000000,6.61955,6.70535,6.52633,6.59092,636505.43310781,0
+INN.US,D,20130625,000000,6.65522,6.7841,6.61243,6.74102,755847.17360592,0
+INN.US,D,20130626,000000,6.79134,6.86297,6.69078,6.74805,334223.494006,0
+INN.US,D,20130627,000000,6.7841,6.88426,6.7841,6.8698,400473.65432159,0
+INN.US,D,20130628,000000,6.83404,6.86297,6.74102,6.76241,1497580.8716503,0
+INN.US,D,20130701,000000,6.75518,6.8486,6.67672,6.81967,308308.076214,0
+INN.US,D,20130702,000000,6.79857,6.89843,6.74805,6.88426,312608.13385184,0
+INN.US,D,20130703,000000,6.86297,6.8698,6.76965,6.77707,252181.22060496,0
+INN.US,D,20130705,000000,6.89843,6.90557,6.62679,6.84117,276894.43918413,0
+INN.US,D,20130708,000000,6.84117,6.8698,6.76241,6.83404,221226.86203171,0
+INN.US,D,20130709,000000,6.86297,7.00573,6.79857,6.98442,329057.36842138,0
+INN.US,D,20130710,000000,6.99849,7.07031,6.94142,7.05605,293238.69582073,0
+INN.US,D,20130711,000000,7.09905,7.21317,7.07755,7.1999,460133.42113544,0
+INN.US,D,20130712,000000,7.17018,7.24914,7.03436,7.18444,271285.18559411,0
+INN.US,D,20130715,000000,7.18444,7.2424,7.13471,7.17018,332303.609117,0
+INN.US,D,20130716,000000,7.15581,7.24914,7.14858,7.18444,487333.80920278,0
+INN.US,D,20130717,000000,7.17761,7.22734,7.13471,7.15581,288919.45952206,0
+INN.US,D,20130718,000000,7.19207,7.27767,7.11311,7.20584,481873.94728657,0
+INN.US,D,20130719,000000,7.1999,7.38476,7.1999,7.37921,416295.04009989,0
+INN.US,D,20130722,000000,7.3917,7.3917,7.27083,7.37921,259255.11824016,0
+INN.US,D,20130723,000000,7.40635,7.42786,7.3276,7.33522,202712.38851216,0
+INN.US,D,20130724,000000,7.35673,7.37139,7.2424,7.27767,258403.18193821,0
+INN.US,D,20130725,000000,7.27083,7.43568,7.2424,7.38476,380053.42755785,0
+INN.US,D,20130726,000000,7.30669,7.35673,7.2424,7.32126,321552.45561919,0
+INN.US,D,20130729,000000,7.31363,7.3276,7.15581,7.1999,243386.29051141,0
+INN.US,D,20130730,000000,7.25687,7.26369,7.12738,7.17761,161906.25469353,0
+INN.US,D,20130731,000000,7.19207,7.29203,7.07031,7.2424,341496.24407188,0
+INN.US,D,20130801,000000,7.32126,7.3491,7.10569,7.13471,183533.72768611,0
+INN.US,D,20130802,000000,7.16265,7.21317,7.04862,7.09172,186184.42049291,0
+INN.US,D,20130805,000000,7.09905,7.09905,6.87703,6.94142,483937.16743017,0
+INN.US,D,20130806,000000,6.94856,7.04862,6.8486,6.86297,335529.66174857,0
+INN.US,D,20130807,000000,6.94142,6.99849,6.84117,6.85563,677818.28733353,0
+INN.US,D,20130808,000000,6.91289,7.00573,6.76241,6.8486,611847.73170472,0
+INN.US,D,20130809,000000,6.827,6.95579,6.7841,6.92726,308824.8906531,0
+INN.US,D,20130812,000000,6.94142,6.98442,6.91289,6.94142,210570.59243483,0
+INN.US,D,20130813,000000,6.9345,6.96996,6.91289,6.94856,244513.79388734,0
+INN.US,D,20130814,000000,6.9867,7.0301,6.92835,6.93588,206690.44652876,0
+INN.US,D,20130815,000000,6.91409,6.91409,6.73328,6.79124,743920.06537853,0
+INN.US,D,20130816,000000,6.75488,6.85643,6.73328,6.8274,1050767.5351602,0
+INN.US,D,20130819,000000,6.79867,6.87069,6.73328,6.76935,854983.69022219,0
+INN.US,D,20130820,000000,6.8274,6.93588,6.76935,6.87069,307985.06718956,0
+INN.US,D,20130821,000000,6.8274,6.89258,6.7841,6.8492,282492.58933893,0
+INN.US,D,20130822,000000,6.8492,6.94312,6.83454,6.92142,93409.162851685,0
+INN.US,D,20130823,000000,6.92142,6.99404,6.89258,6.9867,201438.52167202,0
+INN.US,D,20130826,000000,7.0301,7.0301,6.8274,6.85643,300316.63106874,0
+INN.US,D,20130827,000000,6.77688,6.95034,6.77688,6.8492,414813.23620027,0
+INN.US,D,20130828,000000,6.86337,6.92142,6.8274,6.87069,339814.57833839,0
+INN.US,D,20130829,000000,6.86337,6.95034,6.86337,6.93588,186645.71775593,0
+INN.US,D,20130830,000000,6.90705,7.01553,6.87069,6.90705,382458.83538673,0
+INN.US,D,20130903,000000,6.97977,6.97977,6.8274,6.89982,289923.81570743,0
+INN.US,D,20130904,000000,6.92835,7.01553,6.87802,6.95777,205103.66469621,0
+INN.US,D,20130905,000000,6.9867,7.00117,6.94312,6.9867,180560.02585487,0
+INN.US,D,20130906,000000,7.0301,7.04456,6.92142,6.97977,208734.48801154,0
+INN.US,D,20130909,000000,6.9867,7.00117,6.95777,6.9867,342026.1807526,0
+INN.US,D,20130910,000000,7.03742,7.11688,6.99404,7.11688,385842.35491772,0
+INN.US,D,20130911,000000,7.12431,7.21823,7.10281,7.13858,362722.98399352,0
+INN.US,D,20130912,000000,7.16087,7.1676,7.04456,7.06625,205705.26900422,0
+INN.US,D,20130913,000000,6.60291,6.6466,6.54506,6.58844,15015032.106101,0
+INN.US,D,20130916,000000,6.60291,6.6896,6.59568,6.66097,2819071.3548214,0
+INN.US,D,20130917,000000,6.66097,6.68246,6.63898,6.65353,1543502.6608934,0
+INN.US,D,20130918,000000,6.66097,6.79124,6.60291,6.7841,2069993.2390838,0
+INN.US,D,20130919,000000,6.75488,6.7841,6.70406,6.76935,1208676.5531762,0
+INN.US,D,20130920,000000,6.80561,6.80561,6.62461,6.72595,1308497.4451631,0
+INN.US,D,20130923,000000,6.66097,6.76201,6.65353,6.72595,1092406.4266199,0
+INN.US,D,20130924,000000,6.71159,6.80561,6.66097,6.74032,852364.28891463,0
+INN.US,D,20130925,000000,6.72595,6.87802,6.72595,6.8492,1067768.9132809,0
+INN.US,D,20130926,000000,6.87069,6.91409,6.8492,6.87069,1101362.8612257,0
+INN.US,D,20130927,000000,6.80561,6.89258,6.71873,6.71873,1438782.1257672,0
+INN.US,D,20130930,000000,6.66829,6.71873,6.62461,6.65353,2412053.7395452,0
+INN.US,D,20131001,000000,6.67543,6.77688,6.66097,6.70406,716173.59017924,0
+INN.US,D,20131002,000000,6.6896,6.69693,6.65353,6.66097,1267621.6625235,0
+INN.US,D,20131003,000000,6.63194,6.6466,6.50879,6.53792,1534468.5022412,0
+INN.US,D,20131004,000000,6.52326,6.60291,6.52326,6.60291,603915.84134835,0
+INN.US,D,20131007,000000,6.53792,6.63898,6.53792,6.61025,532102.85998999,0
+INN.US,D,20131008,000000,6.62461,6.67543,6.60291,6.61737,655108.73410908,0
+INN.US,D,20131009,000000,6.61737,6.65353,6.53069,6.55209,426911.94297191,0
+INN.US,D,20131010,000000,6.61737,6.67543,6.58844,6.67543,576362.16216052,0
+INN.US,D,20131011,000000,6.63194,6.73328,6.63194,6.69693,530458.54217497,0
+INN.US,D,20131014,000000,6.63194,6.73328,6.63194,6.72595,433672.92561469,0
+INN.US,D,20131015,000000,6.68246,6.71159,6.61025,6.63194,684616.61789477,0
+INN.US,D,20131016,000000,6.66097,6.69693,6.61737,6.62461,346580.60799719,0
+INN.US,D,20131017,000000,6.61737,6.66097,6.58844,6.66097,1308714.4668514,0
+INN.US,D,20131018,000000,6.69693,6.70406,6.61025,6.62461,981610.2936246,0
+INN.US,D,20131021,000000,6.58844,6.66829,6.58844,6.66097,1012372.8655896,0
+INN.US,D,20131022,000000,6.66097,6.77688,6.63194,6.77688,820372.26385037,0
+INN.US,D,20131023,000000,6.76201,6.82007,6.69693,6.76935,802066.7367935,0
+INN.US,D,20131024,000000,6.76935,6.76935,6.6896,6.75488,722900.25311317,0
+INN.US,D,20131025,000000,6.76935,6.81303,6.70406,6.73328,657685.74048218,0
+INN.US,D,20131028,000000,6.71873,6.75488,6.66097,6.75488,366766.65321821,0
+INN.US,D,20131029,000000,6.75488,6.75488,6.67543,6.69693,376620.44726999,0
+INN.US,D,20131030,000000,6.69693,6.71873,6.59568,6.63194,418580.32894779,0
+INN.US,D,20131031,000000,6.61737,6.68246,6.58844,6.65353,709528.6889046,0
+INN.US,D,20131101,000000,6.61737,6.71159,6.58844,6.67543,896379.31551042,0
+INN.US,D,20131104,000000,6.67543,6.7841,6.6466,6.76201,533668.44435532,0
+INN.US,D,20131105,000000,6.74755,6.76201,6.66097,6.68246,274208.41726528,0
+INN.US,D,20131106,000000,6.6466,6.66829,6.48006,6.50879,838230.62528903,0
+INN.US,D,20131107,000000,6.51593,6.51593,6.3277,6.37842,1594617.8296077,0
+INN.US,D,20131108,000000,6.37109,6.42914,6.24795,6.37109,1031224.4797784,0
+INN.US,D,20131111,000000,6.36405,6.37842,6.29144,6.33503,998756.01640308,0
+INN.US,D,20131112,000000,6.29887,6.50879,6.29144,6.50879,773398.67647137,0
+INN.US,D,20131113,000000,6.42994,6.49592,6.37862,6.48848,718692.05116665,0
+INN.US,D,20131114,000000,6.46679,6.56199,6.42994,6.48126,757296.67660309,0
+INN.US,D,20131115,000000,6.47393,6.5399,6.4446,6.5399,453279.57339813,0
+INN.US,D,20131118,000000,6.56933,6.67929,6.49592,6.58379,614577.15796123,0
+INN.US,D,20131119,000000,6.62055,6.62055,6.43717,6.51791,786628.92423173,0
+INN.US,D,20131120,000000,6.52554,6.62055,6.47393,6.50325,530081.02537765,0
+INN.US,D,20131121,000000,6.51048,6.60598,6.48848,6.56199,453228.09383485,0
+INN.US,D,20131122,000000,6.58379,6.58379,6.45946,6.47393,526692.45883064,0
+INN.US,D,20131125,000000,6.48848,6.49592,6.3491,6.36405,578925.0368888,0
+INN.US,D,20131126,000000,6.57666,6.59875,6.49592,6.56199,1495006.8934868,0
+INN.US,D,20131127,000000,6.56199,6.66433,6.55457,6.6572,854088.34958258,0
+INN.US,D,20131129,000000,6.71595,6.71595,6.64987,6.6572,509178.30388366,0
+INN.US,D,20131202,000000,6.67929,6.67929,6.48126,6.51791,572544.59925293,0
+INN.US,D,20131203,000000,6.51048,6.51791,6.40824,6.45946,553359.88200767,0
+INN.US,D,20131204,000000,6.41537,6.43717,6.28342,6.37862,810723.37864846,0
+INN.US,D,20131205,000000,6.33454,6.45203,6.3274,6.38596,425058.67869419,0
+INN.US,D,20131206,000000,6.4446,6.53267,6.40824,6.53267,522343.94983914,0
+INN.US,D,20131209,000000,6.53267,6.53267,6.40824,6.49592,457245.51857631,0
+INN.US,D,20131210,000000,6.46679,6.54724,6.41537,6.41537,486321.37779181,0
+INN.US,D,20131211,000000,6.45203,6.48126,6.30541,6.36405,651511.2210994,0
+INN.US,D,20131212,000000,6.37119,6.37862,6.33454,6.33454,504408.87375717,0
+INN.US,D,20131213,000000,6.33454,6.41537,6.30541,6.30541,804170.33306516,0
+INN.US,D,20131216,000000,6.30541,6.41537,6.29064,6.37119,376927.30584321,0
+INN.US,D,20131217,000000,6.39328,6.39328,6.3274,6.34186,357340.8461238,0
+INN.US,D,20131218,000000,6.36405,6.37862,6.26123,6.37862,634146.45782621,0
+INN.US,D,20131219,000000,6.37119,6.45203,6.33454,6.45203,737480.07295377,0
+INN.US,D,20131220,000000,6.41537,6.58379,6.39328,6.58379,1654734.8560718,0
+INN.US,D,20131223,000000,6.59122,6.61311,6.52554,6.58379,464267.93664825,0
+INN.US,D,20131224,000000,6.56933,6.59875,6.52554,6.56933,280610.05236838,0
+INN.US,D,20131226,000000,6.60598,6.60598,6.52554,6.56199,309344.73330181,0
+INN.US,D,20131227,000000,6.59122,6.60598,6.49592,6.59875,567952.82408989,0
+INN.US,D,20131230,000000,6.59875,6.67177,6.56199,6.6352,515486.06448903,0
+INN.US,D,20131231,000000,6.66443,6.66443,6.59875,6.59875,402681.21912299,0
+INN.US,D,20140102,000000,6.59875,6.62055,6.4446,6.48126,992166.63230454,0
+INN.US,D,20140103,000000,6.47393,6.52554,6.4446,6.50325,850148.64888763,0
+INN.US,D,20140106,000000,6.51048,6.5399,6.45946,6.53267,602403.75535269,0
+INN.US,D,20140107,000000,6.55457,6.59875,6.52554,6.57666,668360.17933668,0
+INN.US,D,20140108,000000,6.55457,6.56933,6.48848,6.55457,672300.88943484,0
+INN.US,D,20140109,000000,6.54724,6.61311,6.53267,6.61311,752464.66347813,0
+INN.US,D,20140110,000000,6.62778,6.62778,6.51791,6.58379,330316.09421349,0
+INN.US,D,20140113,000000,6.54724,6.56933,6.43717,6.50325,868676.24464879,0
+INN.US,D,20140114,000000,6.51048,6.67177,6.48848,6.56199,895264.9343761,0
+INN.US,D,20140115,000000,6.56199,6.64254,6.56199,6.59122,983711.87108985,0
+INN.US,D,20140116,000000,6.59875,6.61311,6.51048,6.56199,689954.34202362,0
+INN.US,D,20140117,000000,6.56199,6.59875,6.53267,6.5399,469961.98010719,0
+INN.US,D,20140121,000000,6.56199,6.59122,6.48126,6.52554,952946.27091526,0
+INN.US,D,20140122,000000,6.52554,6.5399,6.49592,6.50325,604275.18888803,0
+INN.US,D,20140123,000000,6.48848,6.53267,6.45203,6.48848,412330.1043249,0
+INN.US,D,20140124,000000,6.48126,6.48126,6.3274,6.40081,1338683.6479,0
+INN.US,D,20140127,000000,6.42271,6.45203,6.2319,6.38596,2200204.2332543,0
+INN.US,D,20140128,000000,6.40824,6.56933,6.37119,6.56199,1984701.6967775,0
+INN.US,D,20140129,000000,6.48848,6.59122,6.42994,6.51791,2048401.0952033,0
+INN.US,D,20140130,000000,6.5399,6.59122,6.48848,6.55457,1372533.984258,0
+INN.US,D,20140131,000000,6.42994,6.54724,6.42271,6.53267,1097286.8910985,0
+INN.US,D,20140203,000000,6.5399,6.60598,6.4446,6.49592,1432273.4939248,0
+INN.US,D,20140204,000000,6.5399,6.59875,6.49592,6.5399,926555.42421541,0
+INN.US,D,20140205,000000,6.50325,6.51048,6.3274,6.36405,853599.79843311,0
+INN.US,D,20140206,000000,6.36405,6.48126,6.36405,6.48126,828908.78672437,0
+INN.US,D,20140207,000000,6.51048,6.52554,6.38596,6.51791,564672.26368544,0
+INN.US,D,20140210,000000,6.50325,6.59875,6.46679,6.59122,648475.94567288,0
+INN.US,D,20140211,000000,6.58379,6.73041,6.56933,6.62055,969711.44868684,0
+INN.US,D,20140212,000000,6.58518,6.70396,6.50375,6.70396,557257.18776817,0
+INN.US,D,20140213,000000,6.66701,6.7857,6.62243,6.74854,488913.52521292,0
+INN.US,D,20140214,000000,6.74854,6.81531,6.67454,6.77836,558049.56928124,0
+INN.US,D,20140218,000000,6.77836,6.80055,6.72635,6.76341,561795.46456152,0
+INN.US,D,20140219,000000,6.72635,6.85237,6.72635,6.77836,511474.69616677,0
+INN.US,D,20140220,000000,6.77836,6.84504,6.72635,6.83037,616631.29347602,0
+INN.US,D,20140221,000000,6.85237,6.85237,6.74121,6.77836,728778.00795475,0
+INN.US,D,20140224,000000,6.81531,6.86733,6.75587,6.84504,952383.0239289,0
+INN.US,D,20140225,000000,6.83037,6.88238,6.7857,6.82284,510440.05788537,0
+INN.US,D,20140226,000000,6.81531,6.90457,6.80779,6.87495,515813.11112627,0
+INN.US,D,20140227,000000,6.8377,6.85999,6.71902,6.76341,486413.23348313,0
+INN.US,D,20140228,000000,6.76341,6.89704,6.71159,6.85999,981341.79237303,0
+INN.US,D,20140303,000000,6.8377,6.88238,6.68197,6.88238,645941.33423423,0
+INN.US,D,20140304,000000,6.90457,7.0827,6.89704,7.03832,997366.0681948,0
+INN.US,D,20140305,000000,7.00117,7.01593,6.91211,6.95649,555407.96110325,0
+INN.US,D,20140306,000000,6.96391,6.9864,6.90457,6.97155,278300.53784364,0
+INN.US,D,20140307,000000,6.97908,7.01593,6.81531,6.88982,605803.42533491,0
+INN.US,D,20140310,000000,6.88982,6.92696,6.80779,6.88982,397181.99048192,0
+INN.US,D,20140311,000000,6.88238,6.95649,6.83037,6.84504,427449.95487823,0
+INN.US,D,20140312,000000,6.82284,6.88238,6.76341,6.85237,453863.00844852,0
+INN.US,D,20140313,000000,6.85999,6.88238,6.72635,6.75587,533948.0490421,0
+INN.US,D,20140314,000000,6.7857,6.86733,6.75587,6.81531,409523.96342509,0
+INN.US,D,20140317,000000,6.89704,6.90457,6.69663,6.74121,596378.62764371,0
+INN.US,D,20140318,000000,6.71902,6.76341,6.62243,6.74121,1056961.2332038,0
+INN.US,D,20140319,000000,6.75587,6.75587,6.65958,6.71902,992083.86124202,0
+INN.US,D,20140320,000000,6.71902,6.75587,6.62243,6.72635,702722.28311776,0
+INN.US,D,20140321,000000,6.73378,6.9864,6.73378,6.96391,1646423.4301117,0
+INN.US,D,20140324,000000,6.96391,6.96391,6.75587,6.75587,607406.35761869,0
+INN.US,D,20140325,000000,6.77103,6.84504,6.70396,6.74121,688472.538124,0
+INN.US,D,20140326,000000,6.7857,6.83037,6.69663,6.77836,865136.26762158,0
+INN.US,D,20140327,000000,6.76341,6.82284,6.74121,6.80055,708939.19743501,0
+INN.US,D,20140328,000000,6.7857,6.86733,6.72635,6.76341,363561.79805386,0
+INN.US,D,20140331,000000,6.77836,6.91943,6.73378,6.88982,613700.99598244,0
+INN.US,D,20140401,000000,6.89704,7.04555,6.86733,7.03098,623520.47032538,0
+INN.US,D,20140402,000000,7.05298,7.06041,6.9864,7.03098,461474.91799006,0
+INN.US,D,20140403,000000,7.00869,7.06784,6.97155,7.01593,780095.05730926,0
+INN.US,D,20140404,000000,7.06784,7.12738,6.94172,6.94906,779752.86962399,0
+INN.US,D,20140407,000000,6.91211,6.91943,6.80779,6.85237,1287846.0650662,0
+INN.US,D,20140408,000000,6.86733,6.91211,6.82284,6.88238,732982.17228847,0
+INN.US,D,20140409,000000,6.88238,6.91943,6.85237,6.88238,444080.88202403,0
+INN.US,D,20140410,000000,6.89704,6.9344,6.76341,6.80779,515143.87680376,0
+INN.US,D,20140411,000000,6.77836,6.84504,6.74121,6.80055,560466.08054533,0
+INN.US,D,20140414,000000,6.85237,6.85237,6.71902,6.73378,963959.86924542,0
+INN.US,D,20140415,000000,6.76341,6.7857,6.66701,6.69663,902743.60269506,0
+INN.US,D,20140416,000000,6.72635,6.74854,6.70396,6.73378,972339.9346232,0
+INN.US,D,20140417,000000,6.71159,6.7857,6.71159,6.77103,786742.9867935,0
+INN.US,D,20140421,000000,6.80055,6.8377,6.77836,6.82284,332486.31109644,0
+INN.US,D,20140422,000000,6.8377,6.90457,6.80779,6.86733,695107.34536662,0
+INN.US,D,20140423,000000,6.84504,6.89704,6.7857,6.82284,543636.30096886,0
+INN.US,D,20140424,000000,6.84504,6.86733,6.75587,6.77103,472778.21503901,0
+INN.US,D,20140425,000000,6.74854,6.75587,6.67454,6.6893,458365.95612984,0
+INN.US,D,20140428,000000,6.70396,6.74121,6.62243,6.71159,578343.6206448,0
+INN.US,D,20140429,000000,6.74121,6.75587,6.67454,6.6893,588976.67396805,0
+INN.US,D,20140430,000000,6.69663,6.75587,6.66701,6.72635,549932.95813901,0
+INN.US,D,20140501,000000,6.72635,6.76341,6.67454,6.75587,1083171.3967305,0
+INN.US,D,20140502,000000,6.79332,6.82284,6.73378,6.7857,841895.76831321,0
+INN.US,D,20140505,000000,6.74121,6.79332,6.68197,6.77103,643496.55968051,0
+INN.US,D,20140506,000000,6.74121,6.82284,6.71902,6.77103,800039.85516516,0
+INN.US,D,20140507,000000,6.77103,6.81531,6.74121,6.77836,589894.2214781,0
+INN.US,D,20140508,000000,6.7857,6.81531,6.73378,6.76341,564800.45789201,0
+INN.US,D,20140509,000000,6.72635,6.85999,6.71902,6.85999,1069315.3189853,0
+INN.US,D,20140512,000000,6.82284,7.04555,6.81531,7.03832,834976.30936781,0
+INN.US,D,20140513,000000,7.03832,7.10489,6.99384,7.01593,1019205.5158596,0
+INN.US,D,20140514,000000,7.16087,7.16809,7.04793,7.13808,735742.89004421,0
+INN.US,D,20140515,000000,7.093,7.10797,6.96521,6.9879,607476.00643958,0
+INN.US,D,20140516,000000,6.97293,7.08558,6.97293,7.08558,502331.52196875,0
+INN.US,D,20140519,000000,7.07784,7.19058,7.06309,7.18306,682276.82127399,0
+INN.US,D,20140520,000000,7.13808,7.15314,7.06309,7.08558,532091.75655478,0
+INN.US,D,20140521,000000,7.093,7.11559,7.03287,7.05535,475707.50312939,0
+INN.US,D,20140522,000000,7.04793,7.20584,7.02544,7.16087,482290.83080873,0
+INN.US,D,20140523,000000,7.18306,7.26587,7.16087,7.25092,808768.16464741,0
+INN.US,D,20140527,000000,7.25845,7.51385,7.25845,7.49126,878285.76312584,0
+INN.US,D,20140528,000000,7.48324,7.48324,7.22041,7.37921,862153.48116153,0
+INN.US,D,20140529,000000,7.41537,7.46837,7.37139,7.41537,476598.8061562,0
+INN.US,D,20140530,000000,7.43072,7.5821,7.31055,7.54386,1655493.9272792,0
+INN.US,D,20140602,000000,7.57418,7.61846,7.49126,7.61846,830945.76238474,0
+INN.US,D,20140603,000000,7.5821,7.64878,7.5298,7.61123,961744.22921841,0
+INN.US,D,20140604,000000,7.58993,7.67275,7.52177,7.63292,595887.04828464,0
+INN.US,D,20140605,000000,7.65661,7.89546,7.61846,7.88218,775249.92194268,0
+INN.US,D,20140606,000000,7.88872,8.00245,7.81481,7.97035,964234.42691619,0
+INN.US,D,20140609,000000,7.91893,7.95797,7.76855,7.77598,797863.581863,0
+INN.US,D,20140610,000000,7.74755,7.79857,7.68008,7.76211,1478498.1041284,0
+INN.US,D,20140611,000000,7.75478,7.77598,7.61846,7.70911,615587.57056579,0
+INN.US,D,20140612,000000,7.7316,7.75478,7.63292,7.75478,623172.2262209,0
+INN.US,D,20140613,000000,7.784,7.80669,7.70089,7.79213,360877.7949414,0
+INN.US,D,20140616,000000,7.75478,7.82145,7.70089,7.76855,393562.27060181,0
+INN.US,D,20140617,000000,7.77598,7.86752,7.71535,7.82145,838506.192363,0
+INN.US,D,20140618,000000,7.82145,7.88872,7.76855,7.88218,434285.63335792,0
+INN.US,D,20140619,000000,7.92716,8.01057,7.86752,7.92716,545030.28678995,0
+INN.US,D,20140620,000000,7.94301,7.96471,7.79857,7.89546,689095.33989925,0
+INN.US,D,20140623,000000,7.88872,7.96471,7.86019,7.94301,994861.7388522,0
+INN.US,D,20140624,000000,7.92716,8.07744,7.91893,7.94301,541016.8996613,0
+INN.US,D,20140625,000000,7.85256,7.94301,7.85256,7.91151,424625.6447208,0
+INN.US,D,20140626,000000,7.89546,7.95797,7.87564,7.93548,526042.40316896,0
+INN.US,D,20140627,000000,7.88218,8.04109,7.88218,7.96471,1055081.7244428,0
+INN.US,D,20140630,000000,7.95143,7.97868,7.88872,7.96471,615994.36005595,0
+INN.US,D,20140701,000000,8.01821,8.06903,8.01057,8.03256,546439.41365907,0
+INN.US,D,20140702,000000,8.01057,8.04693,7.94301,7.97868,401535.54648943,0
+INN.US,D,20140703,000000,7.98552,8.02504,7.95143,8.01057,240742.66352702,0
+INN.US,D,20140707,000000,8.01057,8.03256,7.91151,7.92716,342030.21836541,0
+INN.US,D,20140708,000000,7.92716,8.04693,7.86752,8.00245,1012956.30064,0
+INN.US,D,20140709,000000,8.03256,8.04693,7.97035,8.01821,244716.68393082,0
+INN.US,D,20140710,000000,7.94301,8.04693,7.93548,7.99374,294316.7384398,0
+INN.US,D,20140711,000000,7.99374,7.99374,7.88872,7.97035,236952.35450587,0
+INN.US,D,20140714,000000,7.99374,8.05278,7.97035,8.04693,298695.52952734,0
+INN.US,D,20140715,000000,8.04109,8.04693,7.89546,7.97035,311215.15743394,0
+INN.US,D,20140716,000000,7.97035,8.07744,7.92716,8.01821,411098.63241923,0
+INN.US,D,20140717,000000,7.97035,8.01821,7.88218,7.90348,296941.18676336,0
+INN.US,D,20140718,000000,7.87564,8.06903,7.86752,8.02504,428631.96602704,0
+INN.US,D,20140721,000000,8.00245,8.07744,7.97035,8.02504,305698.76893846,0
+INN.US,D,20140722,000000,8.04109,8.093,8.01821,8.04693,266727.73013991,0
+INN.US,D,20140723,000000,8.10815,8.10815,8.00245,8.00245,289336.34304423,0
+INN.US,D,20140724,000000,7.99374,8.05278,7.86752,7.88218,458102.50189428,0
+INN.US,D,20140725,000000,7.83612,7.89546,7.784,7.79213,478517.68164201,0
+INN.US,D,20140728,000000,7.82868,7.84434,7.76855,7.79213,226781.60784886,0
+INN.US,D,20140729,000000,7.80669,7.86019,7.784,7.79213,471337.79667066,0
+INN.US,D,20140730,000000,7.84434,7.85256,7.70089,7.74755,536486.69809355,0
+INN.US,D,20140731,000000,7.66473,7.74002,7.66473,7.71535,758265.70367641,0
+INN.US,D,20140801,000000,7.72347,7.76211,7.64085,7.74755,692476.84062385,0
+INN.US,D,20140804,000000,7.75478,7.92716,7.71535,7.91893,489060.89808033,0
+INN.US,D,20140805,000000,7.87564,7.92716,7.70911,7.77598,360843.47523256,0
+INN.US,D,20140806,000000,7.74755,7.88872,7.7316,7.87564,426208.38894056,0
+INN.US,D,20140807,000000,8.04109,8.11658,7.97868,8.05278,867587.09859451,0
+INN.US,D,20140808,000000,8.05278,8.1361,8.01821,8.13015,477844.4097067,0
+INN.US,D,20140811,000000,8.15234,8.18296,8.07744,8.093,425060.69750059,0
+INN.US,D,20140812,000000,8.04693,8.10815,7.97035,8.02504,290458.79940415,0
+INN.US,D,20140813,000000,8.03088,8.18296,8.00839,8.15135,663955.1437659,0
+INN.US,D,20140814,000000,8.15135,8.2738,8.15135,8.26687,739195.0489929,0
+INN.US,D,20140815,000000,8.34315,8.34315,8.18296,8.25111,618383.6174336,0
+INN.US,D,20140818,000000,8.33442,8.37297,8.26687,8.35623,594723.20639345,0
+INN.US,D,20140819,000000,8.34919,8.40209,8.33442,8.37297,462643.80689724,0
+INN.US,D,20140820,000000,8.35623,8.38704,8.2738,8.34919,223797.8119856,0
+INN.US,D,20140821,000000,8.40991,8.42577,8.3267,8.40991,446628.61570429,0
+INN.US,D,20140822,000000,8.38704,8.40991,8.3267,8.33442,230287.26516722,0
+INN.US,D,20140825,000000,8.39605,8.39605,8.25993,8.33442,221766.89274444,0
+INN.US,D,20140826,000000,8.31897,8.42577,8.28866,8.39605,598882.9569863,0
+INN.US,D,20140827,000000,8.3799,8.42577,8.33442,8.35623,338233.85292504,0
+INN.US,D,20140828,000000,8.34919,8.38704,8.2956,8.33442,380287.60910057,0
+INN.US,D,20140829,000000,8.34919,8.40991,8.2956,8.31897,293969.50373852,0
+INN.US,D,20140902,000000,8.36425,8.36425,8.19167,8.28074,590170.79795527,0
+INN.US,D,20140903,000000,8.28866,8.34919,8.23456,8.25111,312809.00508891,0
+INN.US,D,20140904,000000,8.24319,8.30313,8.17532,8.20535,465974.83746177,0
+INN.US,D,20140905,000000,8.17532,8.28074,8.17532,8.23456,253541.8961204,0
+INN.US,D,20140908,000000,8.21901,8.26687,8.1353,8.16671,294895.12647418,0
+INN.US,D,20140909,000000,8.15135,8.15135,8.01652,8.03088,362737.11563833,0
+INN.US,D,20140910,000000,8.01652,8.05883,7.89298,7.98304,547553.79479338,0
+INN.US,D,20140911,000000,7.96233,8.06705,7.95559,8.06705,611572.16463075,0
+INN.US,D,20140912,000000,8.10727,8.10727,7.77915,7.83206,675138.32183389,0
+INN.US,D,20140915,000000,7.86317,7.94796,7.80203,7.94054,985268.37082637,0
+INN.US,D,20140916,000000,7.95559,8.19167,7.90041,8.17532,1039423.8619831,0
+INN.US,D,20140917,000000,8.19851,8.23456,8.12926,8.19167,489965.32334875,0
+INN.US,D,20140918,000000,8.25111,8.37297,8.22605,8.30313,795928.55592597,0
+INN.US,D,20140919,000000,8.34315,8.45649,8.25993,8.3799,1307625.3207971,0
+INN.US,D,20140922,000000,8.34315,8.37297,8.2956,8.31897,479716.85264524,0
+INN.US,D,20140923,000000,8.28074,8.31015,8.21218,8.22605,694906.47412955,0
+INN.US,D,20140924,000000,8.26687,8.28074,8.19851,8.19851,668070.4806179,0
+INN.US,D,20140925,000000,8.20535,8.24319,8.12252,8.15135,463212.10089962,0
+INN.US,D,20140926,000000,8.15135,8.31015,8.15135,8.30313,394716.01846097,0
+INN.US,D,20140929,000000,8.25111,8.33442,8.19851,8.31897,328860.53479712,0
+INN.US,D,20140930,000000,8.28866,8.34919,8.19167,8.19167,505700.90985493,0
+INN.US,D,20141001,000000,8.17532,8.19851,8.09112,8.1353,977610.02873756,0
+INN.US,D,20141002,000000,8.11579,8.21901,8.02326,8.20535,519709.40748356,0
+INN.US,D,20141003,000000,8.30313,8.40991,8.19851,8.34919,1044032.7970006,0
+INN.US,D,20141006,000000,8.34315,8.40991,8.30313,8.33442,1306465.5165187,0
+INN.US,D,20141007,000000,8.28074,8.40991,8.20535,8.20535,868372.41428517,0
+INN.US,D,20141008,000000,8.18296,8.57804,8.18296,8.54118,1884796.0149218,0
+INN.US,D,20141009,000000,8.50106,8.57804,8.30313,8.31015,1011815.6750224,0
+INN.US,D,20141010,000000,8.31015,8.43192,8.17532,8.21901,1175663.0120722,0
+INN.US,D,20141013,000000,8.22605,8.28866,8.09112,8.09112,766074.44684222,0
+INN.US,D,20141014,000000,8.17532,8.31015,8.0833,8.1353,1220573.3793076,0
+INN.US,D,20141015,000000,8.0833,8.19167,7.98304,8.18296,1229830.6160674,0
+INN.US,D,20141016,000000,8.12926,8.40209,8.10727,8.30313,1195343.3462893,0
+INN.US,D,20141017,000000,8.38704,8.38704,8.25993,8.31015,619484.8763263,0
+INN.US,D,20141020,000000,8.2956,8.53217,8.2956,8.53217,492930.94995439,0
+INN.US,D,20141021,000000,8.55535,8.72278,8.52316,8.71545,691949.93215272,0
+INN.US,D,20141022,000000,8.76677,8.80441,8.64026,8.70901,779157.32173519,0
+INN.US,D,20141023,000000,8.80441,8.87406,8.67364,8.79896,794757.64821238,0
+INN.US,D,20141024,000000,8.8272,8.8272,8.68186,8.77588,360223.70166691,0
+INN.US,D,20141027,000000,8.77588,8.81977,8.68186,8.81263,439239.78427025,0
+INN.US,D,20141028,000000,8.83452,8.91785,8.7841,8.88902,593433.18910211,0
+INN.US,D,20141029,000000,8.91131,8.92716,8.80441,8.83452,454750.27386253,0
+INN.US,D,20141030,000000,8.83452,8.88902,8.79153,8.84295,872119.31896866,0
+INN.US,D,20141031,000000,8.98768,8.98768,8.84295,8.84295,1187650.6844917,0
+INN.US,D,20141103,000000,9.02652,9.11727,8.88158,8.93468,1937379.8652941,0
+INN.US,D,20141104,000000,9.00285,9.01027,8.83452,8.91785,886844.49287026,0
+INN.US,D,20141105,000000,8.98768,9.00285,8.76677,8.84295,479582.60201945,0
+INN.US,D,20141106,000000,8.87406,8.92716,8.80441,8.90397,621769.15577099,0
+INN.US,D,20141107,000000,8.91785,8.92716,8.81263,8.86752,527098.2389176,0
+INN.US,D,20141110,000000,8.87406,8.94222,8.83452,8.91785,445947.26854337,0
+INN.US,D,20141111,000000,8.92716,8.92716,8.77588,8.80441,728185.48827555,0
+INN.US,D,20141112,000000,8.72,8.95697,8.72,8.91041,936563.65695701,0
+INN.US,D,20141113,000000,8.94122,8.94122,8.86563,8.8806,1015965.3315832,0
+INN.US,D,20141114,000000,8.90299,8.94122,8.8262,8.85731,399904.35091602,0
+INN.US,D,20141117,000000,8.86563,8.91695,8.80243,8.81907,411546.80744063,0
+INN.US,D,20141118,000000,8.86563,8.87217,8.79599,8.80243,721902.96275022,0
+INN.US,D,20141119,000000,8.7732,8.80243,8.66463,8.75557,683087.37204469,0
+INN.US,D,20141120,000000,8.74913,8.78866,8.70515,8.72,594183.17568073,0
+INN.US,D,20141121,000000,8.81085,8.88812,8.72832,8.75557,502398.14258005,0
+INN.US,D,20141124,000000,8.76399,8.86563,8.76399,8.84196,425302.95426893,0
+INN.US,D,20141125,000000,8.89654,8.92636,8.81085,8.81085,618072.72124758,0
+INN.US,D,20141126,000000,8.84196,8.90299,8.80243,8.84196,743242.7558304,0
+INN.US,D,20141128,000000,8.86563,8.99522,8.85731,8.90299,409896.4332064,0
+INN.US,D,20141201,000000,8.8806,8.94122,8.8262,8.83274,688811.69759966,0
+INN.US,D,20141202,000000,8.81907,9.01027,8.74913,8.97194,956222.79370691,0
+INN.US,D,20141203,000000,9.02652,9.09448,8.96351,9.05763,1427611.0605376,0
+INN.US,D,20141204,000000,9.04911,9.07854,8.92636,9.04911,655434.77134313,0
+INN.US,D,20141205,000000,9.03316,9.14144,9.0179,9.13372,894771.33621064,0
+INN.US,D,20141208,000000,9.1247,9.27073,9.04911,9.14818,819784.79118718,0
+INN.US,D,20141209,000000,9.06615,9.27073,8.98768,9.23942,925148.3161527,0
+INN.US,D,20141210,000000,9.20287,9.24804,9.08606,9.14818,487167.25767456,0
+INN.US,D,20141211,000000,9.21059,9.30975,9.15669,9.20287,503316.69949329,0
+INN.US,D,20141212,000000,9.17116,9.21059,8.98768,8.98768,508759.40155509,0
+INN.US,D,20141215,000000,9.06615,9.10211,8.83274,8.91695,749870.49725061,0
+INN.US,D,20141216,000000,8.9337,9.00285,8.8484,8.98768,817998.14752075,0
+INN.US,D,20141217,000000,9.00285,9.40833,8.96351,9.35563,1271771.3190844,0
+INN.US,D,20141218,000000,9.41844,9.571,9.379,9.53236,1115395.5845311,0
+INN.US,D,20141219,000000,9.55515,9.58488,9.33214,9.35563,3713178.5037255,0
+INN.US,D,20141222,000000,9.35563,9.44023,9.2941,9.41844,660975.38551545,0
+INN.US,D,20141223,000000,9.47094,9.55515,9.42537,9.54921,388468.82204769,0
+INN.US,D,20141224,000000,9.5928,9.61063,9.50165,9.571,293432.50123539,0
+INN.US,D,20141226,000000,9.5928,9.67106,9.56407,9.66115,262568.98895027,0
+INN.US,D,20141229,000000,9.71069,9.77806,9.64729,9.74635,456078.64847553,0
+INN.US,D,20141230,000000,9.72357,9.78598,9.55515,9.70277,408194.57940888,0
+INN.US,D,20141231,000000,9.70277,9.77806,9.53236,9.54921,369612.16084287,0
+INN.US,D,20150102,000000,9.61063,9.61063,9.40149,9.56407,614187.5283255,0
+INN.US,D,20150105,000000,9.49472,9.64729,9.46301,9.60171,645940.32483103,0
+INN.US,D,20150106,000000,9.60171,9.68692,9.40833,9.47788,928182.58217602,0
+INN.US,D,20150107,000000,9.5928,9.65323,9.44816,9.61757,830706.53382601,0
+INN.US,D,20150108,000000,9.71663,9.85433,9.61063,9.85433,911636.44489915,0
+INN.US,D,20150109,000000,9.88406,9.92468,9.67898,9.71663,540020.61870155,0
+INN.US,D,20150112,000000,9.68692,9.74635,9.61757,9.70277,476911.72114863,0
+INN.US,D,20150113,000000,9.84146,9.86227,9.67898,9.79391,620611.37029902,0
+INN.US,D,20150114,000000,9.70277,9.93954,9.58488,9.88406,690782.05264875,0
+INN.US,D,20150115,000000,9.99301,9.99301,9.73942,9.84146,543421.29808697,0
+INN.US,D,20150116,000000,9.89198,10.3219,9.87019,10.1862,1815023.0374335,0
+INN.US,D,20150120,000000,10.209,10.3219,10.1169,10.1684,939401.08935605,0
+INN.US,D,20150121,000000,10.1605,10.2307,10.0088,10.0703,574375.65666022,0
+INN.US,D,20150122,000000,10.1317,10.3299,10.0852,10.3001,655585.17242013,0
+INN.US,D,20150123,000000,10.3001,10.3715,10.1862,10.3546,614860.80026081,0
+INN.US,D,20150126,000000,10.3626,10.3626,10.2467,10.2685,305700.78774485,0
+INN.US,D,20150127,000000,10.1862,10.3219,10.1862,10.2545,311163.67787067,0
+INN.US,D,20150128,000000,10.3061,10.3061,10.0248,10.0703,666933.89261315,0
+INN.US,D,20150129,000000,10.0772,10.1317,9.93162,10.1248,709346.99632836,0
+INN.US,D,20150130,000000,10.0614,10.1317,9.84146,9.84146,626977.67629007,0
+INN.US,D,20150202,000000,9.83354,9.85433,9.60171,9.67898,739829.96360657,0
+INN.US,D,20150203,000000,9.69385,9.88406,9.68692,9.79391,875254.52531212,0
+INN.US,D,20150204,000000,10.2011,10.2615,10.101,10.108,4114055.9193276,0
+INN.US,D,20150205,000000,10.1317,10.2545,10.1317,10.1377,2081045.1947356,0
+INN.US,D,20150206,000000,10.1377,10.1684,9.96923,10.0772,1421429.4753325,0
+INN.US,D,20150209,000000,10.0772,10.1605,9.85433,9.86227,12532175.797803,0
+INN.US,D,20150210,000000,9.86227,9.89198,9.7305,9.79985,1169828.6615683,0
+INN.US,D,20150211,000000,9.8474,9.91477,9.72753,9.91477,771904.75973334,0
+INN.US,D,20150212,000000,9.94548,10.0713,9.89099,10.0475,650585.59836374,0
+INN.US,D,20150213,000000,10.0713,10.1327,9.96923,10.1089,887464.26643591,0
+INN.US,D,20150217,000000,10.0782,10.4794,10.0624,10.4348,1652539.4041088,0
+INN.US,D,20150218,000000,10.3873,10.5646,10.3101,10.5646,1251192.616018,0
+INN.US,D,20150219,000000,10.5568,10.5568,10.1625,10.209,1056556.46252,0
+INN.US,D,20150220,000000,10.2239,10.2714,10.1625,10.2565,802542.16570136,0
+INN.US,D,20150223,000000,10.2813,10.4348,10.2635,10.4348,586891.24695402,0
+INN.US,D,20150224,000000,10.3873,10.5726,10.2813,10.5646,1053570.6478504,0
+INN.US,D,20150225,000000,10.5646,10.6994,10.4864,10.5646,681878.10700945,0
+INN.US,D,20150226,000000,10.528,10.5964,10.3952,10.5646,1506604.9362706,0
+INN.US,D,20150227,000000,10.528,10.5498,10.1703,10.1703,1817824.1313173,0
+INN.US,D,20150302,000000,10.2317,10.4448,10.1625,10.418,1042292.5858815,0
+INN.US,D,20150303,000000,10.3952,10.5409,10.1327,10.4794,1639735.1244994,0
+INN.US,D,20150304,000000,10.4944,10.6747,10.4348,10.6429,1073146.0041345,0
+INN.US,D,20150305,000000,10.8133,10.8133,10.5726,10.6905,891253.56605386,0
+INN.US,D,20150306,000000,10.5726,10.6231,10.3804,10.418,1267173.4875021,0
+INN.US,D,20150309,000000,10.4586,10.4716,10.2714,10.3021,730148.77750222,0
+INN.US,D,20150310,000000,10.1703,10.209,10.1089,10.1179,849170.53718549,0
+INN.US,D,20150311,000000,10.1466,10.3665,10.1466,10.3408,645849.47854291,0
+INN.US,D,20150312,000000,10.4586,10.5568,10.4012,10.5409,542320.03919427,0
+INN.US,D,20150313,000000,10.5964,10.6657,10.4716,10.6281,628425.16048083,0
+INN.US,D,20150316,000000,10.6994,10.7143,10.5726,10.5726,495976.31941292,0
+INN.US,D,20150317,000000,10.528,10.6657,10.528,10.5825,832258.99594972,0
+INN.US,D,20150318,000000,10.5646,10.7846,10.4716,10.7509,527213.31088256,0
+INN.US,D,20150319,000000,10.6994,10.8133,10.6578,10.7905,354747.68929948,0
+INN.US,D,20150320,000000,10.8371,11.0511,10.7905,11.0254,1247422.4950609,0
+INN.US,D,20150323,000000,11.0511,11.1719,11.0084,11.1145,494036.24645988,0
+INN.US,D,20150324,000000,11.1145,11.1393,10.7846,10.8292,451437.41255563,0
+INN.US,D,20150325,000000,10.8064,10.8678,10.5498,10.5568,540901.82769635,0
+INN.US,D,20150326,000000,10.4944,10.6499,10.4586,10.5132,519856.78035096,0
+INN.US,D,20150327,000000,10.5132,10.7281,10.4864,10.7143,656820.68193861,0
+INN.US,D,20150330,000000,10.7905,11.0511,10.7509,10.9382,525664.88637165,0
+INN.US,D,20150331,000000,10.8529,10.8995,10.7202,10.8995,736689.7102471,0
+INN.US,D,20150401,000000,10.947,11.0164,10.7677,10.8817,533540.25014875,0
+INN.US,D,20150402,000000,10.8064,10.9382,10.6994,10.8292,581560.58864758,0
+INN.US,D,20150406,000000,10.8203,10.9838,10.7846,10.9154,349064.74927576,0
+INN.US,D,20150407,000000,10.8995,10.9382,10.7677,10.7767,529871.06951177,0
+INN.US,D,20150408,000000,10.8133,10.8906,10.5726,10.6132,1118974.9282832,0
+INN.US,D,20150409,000000,10.6132,10.6281,10.209,10.2487,878912.60251389,0
+INN.US,D,20150410,000000,10.317,10.4716,10.2962,10.4716,608414.75141686,0
+INN.US,D,20150413,000000,10.4518,10.5369,10.3754,10.3754,564910.48284096,0
+INN.US,D,20150414,000000,10.418,10.4794,10.1882,10.2159,681607.58695148,0
+INN.US,D,20150415,000000,10.2635,10.2714,10.0852,10.101,703039.23572299,0
+INN.US,D,20150416,000000,10.101,10.1961,10.0713,10.1882,371105.0681777,0
+INN.US,D,20150417,000000,10.1466,10.2031,9.88306,10.0931,645076.27569065,0
+INN.US,D,20150420,000000,10.1327,10.2407,10.1258,10.2407,398427.59403241,0
+INN.US,D,20150421,000000,10.2813,10.3576,10.2565,10.3408,388096.35226638,0
+INN.US,D,20150422,000000,10.3319,10.4586,10.2883,10.4586,461656.6105663,0
+INN.US,D,20150423,000000,10.4448,10.6231,10.4348,10.5498,670120.57851988,0
+INN.US,D,20150424,000000,10.5894,10.6499,10.4944,10.5132,354100.66184741,0
+INN.US,D,20150427,000000,10.5369,10.635,10.3804,10.4646,392440.82364508,0
+INN.US,D,20150428,000000,10.4864,10.6835,10.4518,10.6499,575752.48262688,0
+INN.US,D,20150429,000000,10.6053,10.6578,10.5825,10.6231,526827.71885963,0
+INN.US,D,20150430,000000,10.5568,10.6429,10.1179,10.2031,865824.68060491,0
+INN.US,D,20150501,000000,10.209,10.3952,10.1179,10.3408,581951.22768651,0
+INN.US,D,20150504,000000,10.3408,10.3873,10.1258,10.2031,469637.96167955,0
+INN.US,D,20150505,000000,10.1258,10.2239,10.0168,10.0931,595374.27145834,0
+INN.US,D,20150506,000000,10.1961,10.2031,10.0248,10.0931,482878.30347193,0
+INN.US,D,20150507,000000,10.101,10.2962,10.0713,10.2407,318512.13317666,0
+INN.US,D,20150508,000000,10.3319,10.5409,10.2883,10.3576,530055.79029762,0
+INN.US,D,20150511,000000,10.3319,10.4101,10.2239,10.2317,352035.42289739,0
+INN.US,D,20150512,000000,10.209,10.317,9.9752,10.3101,577809.64635128,0
+INN.US,D,20150513,000000,10.3645,10.4339,10.2071,10.2545,657167.91663988,0
+INN.US,D,20150514,000000,10.3487,10.5132,10.2783,10.5132,306192.36710392,0
+INN.US,D,20150515,000000,10.5369,10.5646,10.4339,10.5369,381551.38190869,0
+INN.US,D,20150518,000000,10.4706,10.6142,10.4438,10.5904,803723.16744696,0
+INN.US,D,20150519,000000,10.5042,10.5646,10.3854,10.5132,487501.37013421,0
+INN.US,D,20150520,000000,10.5409,10.6677,10.4784,10.636,426467.8055633,0
+INN.US,D,20150521,000000,10.6231,10.6766,10.5369,10.6499,510022.16496,0
+INN.US,D,20150522,000000,10.6142,10.7013,10.5835,10.5904,359804.79933835,0
+INN.US,D,20150526,000000,10.521,10.5498,10.4706,10.4864,444776.36082977,0
+INN.US,D,20150527,000000,10.5369,10.6439,10.4508,10.6231,843210.01128139,0
+INN.US,D,20150528,000000,10.6291,10.6439,10.521,10.5736,312400.19679236,0
+INN.US,D,20150529,000000,10.5409,10.5736,10.4339,10.4438,1058555.0808587,0
+INN.US,D,20150601,000000,10.5042,10.6925,10.4091,10.6439,430321.70698614,0
+INN.US,D,20150602,000000,10.5835,10.7707,10.5409,10.6439,515894.87278558,0
+INN.US,D,20150603,000000,10.6925,10.6925,10.5568,10.6063,369399.17676738,0
+INN.US,D,20150604,000000,10.5409,10.5646,10.3566,10.4091,869569.566482,0
+INN.US,D,20150605,000000,10.3309,10.3784,10.1763,10.1763,852422.83430031,0
+INN.US,D,20150608,000000,10.1436,10.2071,9.82362,9.89396,1604786.5574583,0
+INN.US,D,20150609,000000,9.83354,9.97122,9.83354,9.94152,1382808.6994448,0
+INN.US,D,20150610,000000,10.0287,10.2467,9.98704,10.1931,1111075.3388293,0
+INN.US,D,20150611,000000,10.1991,10.2139,10.0752,10.1297,684163.39585735,0
+INN.US,D,20150612,000000,10.1139,10.1515,10.0752,10.1218,431203.92538414,0
+INN.US,D,20150615,000000,10.1139,10.1139,9.95739,10.0198,632856.44053486,0
+INN.US,D,20150616,000000,9.997,10.1297,9.997,10.0822,454615.01383353,0
+INN.US,D,20150617,000000,10.1139,10.1139,9.96625,10.0752,333317.04993117,0
+INN.US,D,20150618,000000,10.1297,10.3071,10.1139,10.2863,528316.58858165,0
+INN.US,D,20150619,000000,10.2932,10.3566,10.1664,10.3001,901812.9329434,0
+INN.US,D,20150622,000000,10.3309,10.4091,10.2545,10.2783,346368.6333249,0
+INN.US,D,20150623,000000,10.2545,10.316,10.1664,10.2467,708522.31391284,0
+INN.US,D,20150624,000000,10.2467,10.2783,10.1297,10.1436,508228.45547116,0
+INN.US,D,20150625,000000,10.1991,10.2377,10.0971,10.1515,612512.92841442,0
+INN.US,D,20150626,000000,10.1991,10.2467,10.0336,10.2139,1862867.7397753,0
+INN.US,D,20150629,000000,10.1991,10.3001,9.97122,9.97918,455899.98410888,0
+INN.US,D,20150630,000000,10.0891,10.1931,9.97918,10.1664,1247882.7829207,0
+INN.US,D,20150701,000000,10.2685,10.3734,10.1357,10.3734,674697.21263489,0
+INN.US,D,20150702,000000,10.4339,10.4864,10.3388,10.4438,508743.25110386,0
+INN.US,D,20150706,000000,10.4091,10.7381,10.3854,10.7211,713720.7403999,0
+INN.US,D,20150707,000000,10.7529,11.0224,10.6845,10.9332,1175120.9625531,0
+INN.US,D,20150708,000000,10.8153,10.9242,10.6499,10.7618,1446508.0978705,0
+INN.US,D,20150709,000000,10.8638,10.9738,10.8005,10.9035,1044097.3988055,0
+INN.US,D,20150710,000000,11.0046,11.1274,10.9242,11.0927,676615.0787175,0
+INN.US,D,20150713,000000,11.1373,11.2393,10.9808,11.0838,734833.41775978,0
+INN.US,D,20150714,000000,11.2621,11.2621,11.065,11.1907,641918.86247677,0
+INN.US,D,20150715,000000,11.1531,11.3245,11.0927,11.1621,1130365.0340075,0
+INN.US,D,20150716,000000,11.2621,11.4196,11.2313,11.3582,625688.66840192,0
+INN.US,D,20150717,000000,11.3701,11.4196,11.3245,11.3315,487758.76795056,0
+INN.US,D,20150720,000000,11.1621,11.271,11.1185,11.1621,1625515.6616017,0
+INN.US,D,20150721,000000,10.9946,11.1531,10.8777,10.8856,1296418.9264554,0
+INN.US,D,20150722,000000,10.8321,10.9738,10.8005,10.957,590120.32779521,0
+INN.US,D,20150723,000000,10.9649,10.9649,10.5736,10.6499,641427.2831177,0
+INN.US,D,20150724,000000,10.6063,10.6063,10.4586,10.5409,452313.57453441,0
+INN.US,D,20150727,000000,10.521,10.7073,10.4586,10.7073,411878.90109389,0
+INN.US,D,20150728,000000,10.7459,10.7618,10.5646,10.6677,681093.80072198,0
+INN.US,D,20150729,000000,10.636,10.7707,10.5835,10.6845,518208.42492312,0
+INN.US,D,20150730,000000,10.6291,10.7211,10.5904,10.6291,632470.84851193,0
+INN.US,D,20150731,000000,10.7013,10.7707,10.6063,10.6499,550707.17039446,0
+INN.US,D,20150803,000000,10.6925,10.7707,10.5568,10.6677,402761.9713791,0
+INN.US,D,20150804,000000,10.7301,10.7301,10.0495,10.0752,825422.30806683,0
+INN.US,D,20150805,000000,10.105,10.2377,9.92666,9.94152,787804.87896134,0
+INN.US,D,20150806,000000,9.9336,9.9336,9.49472,9.72258,815326.25724672,0
+INN.US,D,20150807,000000,9.6453,9.76221,9.56704,9.63638,654607.060718,0
+INN.US,D,20150810,000000,9.71465,9.81372,9.60567,9.76221,580267.54314662,0
+INN.US,D,20150811,000000,9.67602,9.81372,9.65025,9.79391,315843.27111223,0
+INN.US,D,20150812,000000,9.62648,9.66313,9.52048,9.66313,480520.33759353,0
+INN.US,D,20150813,000000,9.8692,9.96625,9.64827,9.74239,648849.42485738,0
+INN.US,D,20150814,000000,9.74933,9.81273,9.61063,9.76914,305221.32122421,0
+INN.US,D,20150817,000000,9.74239,9.92566,9.65422,9.86029,387993.39313984,0
+INN.US,D,20150818,000000,9.84047,9.90288,9.76914,9.82164,264277.90857019,0
+INN.US,D,20150819,000000,9.81273,9.8692,9.67304,9.83156,389763.88635505,0
+INN.US,D,20150820,000000,9.79787,9.92566,9.6879,9.86029,645298.34439496,0
+INN.US,D,20150821,000000,9.64827,9.79787,9.46698,9.63342,725789.16507549,0
+INN.US,D,20150824,000000,9.08784,9.62648,9.07942,9.13668,717755.32499578,0
+INN.US,D,20150825,000000,9.41943,9.41943,8.96084,9.01691,675213.0176708,0
+INN.US,D,20150826,000000,9.19811,9.42736,9.02553,9.32442,643397.63816677,0
+INN.US,D,20150827,000000,9.37415,9.57694,9.16839,9.55515,750251.04225752,0
+INN.US,D,20150828,000000,9.8474,10.0287,9.5918,9.71267,735291.6868132,0
+INN.US,D,20150831,000000,9.62648,9.74239,9.5294,9.57001,981068.24410546,0
+INN.US,D,20150901,000000,9.39565,9.52048,9.28826,9.35661,451622.13334147,0
+INN.US,D,20150902,000000,9.45212,9.53831,9.33214,9.44419,426777.69234613,0
+INN.US,D,20150903,000000,9.49076,9.64134,9.41121,9.49769,473801.7498852,0
+INN.US,D,20150904,000000,9.34879,9.51553,9.27856,9.37415,346036.53967164,0
+INN.US,D,20150908,000000,9.5294,9.65422,9.4759,9.64134,295586.56766712,0
+INN.US,D,20150909,000000,9.73446,9.74933,9.53831,9.54822,332343.98524505,0
+INN.US,D,20150910,000000,9.44419,9.61757,9.34879,9.51553,407127.64022504,0
+INN.US,D,20150911,000000,9.4759,9.65422,9.4759,9.61757,376708.26534851,0
+INN.US,D,20150914,000000,9.66313,9.7206,9.60171,9.67304,365812.76719291,0
+INN.US,D,20150915,000000,9.67304,9.67304,9.44419,9.58388,238549.23037044,0
+INN.US,D,20150916,000000,9.57694,9.65422,9.56307,9.61063,285573.28790951,0
+INN.US,D,20150917,000000,9.61063,9.82164,9.54822,9.71267,426763.5607013,0
+INN.US,D,20150918,000000,9.55515,9.67304,9.37415,9.45905,1270444.9632777,0
+INN.US,D,20150921,000000,9.5294,9.6879,9.42736,9.57694,439455.79655534,0
+INN.US,D,20150922,000000,9.4759,9.5294,9.24616,9.26924,461128.69269199,0
+INN.US,D,20150923,000000,9.31659,9.56307,9.24616,9.51553,410551.53588408,0
+INN.US,D,20150924,000000,9.43528,9.4759,9.34196,9.34879,423145.85962759,0
+INN.US,D,20150925,000000,9.41121,9.50759,9.26924,9.41121,511828.99669045,0
+INN.US,D,20150928,000000,9.38098,9.38098,9.10409,9.14422,527936.04357474,0
+INN.US,D,20150929,000000,9.15095,9.22307,9.04911,9.07279,392932.40300415,0
+INN.US,D,20150930,000000,9.13668,9.22307,9.07279,9.20771,327277.79057737,0
+INN.US,D,20151001,000000,9.20771,9.58388,9.13668,9.56307,626795.98371383,0
+INN.US,D,20151002,000000,9.50759,9.61757,9.2308,9.61757,636173.33945457,0
+INN.US,D,20151005,000000,9.63342,9.80481,9.58388,9.79787,362834.01834567,0
+INN.US,D,20151006,000000,9.77608,9.94053,9.6879,9.78202,317641.01821388,0
+INN.US,D,20151007,000000,9.79192,10.0752,9.79192,10.0505,861922.32782842,0
+INN.US,D,20151008,000000,10.0426,10.2487,10.0287,10.2159,417274.16120522,0
+INN.US,D,20151009,000000,10.2407,10.2407,10.0674,10.1684,295971.15028684,0
+INN.US,D,20151012,000000,10.1783,10.2962,10.1535,10.1684,224168.2629605,0
+INN.US,D,20151013,000000,10.1446,10.2239,9.89298,9.96625,361879.12291717,0
+INN.US,D,20151014,000000,9.96625,10.1228,9.8692,9.90288,320813.57247578,0
+INN.US,D,20151015,000000,9.96625,10.1783,9.87614,10.1684,231708.50487474,0
+INN.US,D,20151016,000000,10.209,10.2635,10.098,10.2487,420820.19465163,0
+INN.US,D,20151019,000000,10.1941,10.4764,10.1446,10.4547,383604.50802028,0
+INN.US,D,20151020,000000,10.4141,10.6211,10.3764,10.5706,256919.3592322,0
+INN.US,D,20151021,000000,10.5468,10.6499,10.1317,10.1862,446933.4554711,0
+INN.US,D,20151022,000000,10.2813,10.3972,10.1941,10.3893,444523.00062623,0
+INN.US,D,20151023,000000,10.4141,10.4141,10.005,10.0198,643780.20198009,0
+INN.US,D,20151026,000000,10.0287,10.1535,9.88406,10.0287,602458.26312556,0
+INN.US,D,20151027,000000,9.97918,10.1317,9.92566,10.0584,394835.12803874,0
+INN.US,D,20151028,000000,10.0901,10.4686,10.0901,10.4686,504351.33777469,0
+INN.US,D,20151029,000000,10.4141,10.4764,10.3328,10.4478,312066.0843327,0
+INN.US,D,20151030,000000,10.422,10.4478,10.2011,10.319,352883.32158655,0
+INN.US,D,20151102,000000,10.3111,10.4914,10.2635,10.4616,368230.2878602,0
+INN.US,D,20151103,000000,10.4616,10.849,10.4616,10.7449,610063.10684469,0
+INN.US,D,20151104,000000,10.7519,10.8411,10.5805,10.6499,541289.43852568,0
+INN.US,D,20151105,000000,10.6994,10.6994,10.5805,10.635,330572.48262664,0
+INN.US,D,20151106,000000,10.5558,10.7291,10.4547,10.7063,417908.06641568,0
+INN.US,D,20151109,000000,10.5944,10.6657,10.3893,10.5706,321177.96703148,0
+INN.US,D,20151110,000000,10.5627,10.7915,10.5002,10.7609,597260.8460417,0
+INN.US,D,20151111,000000,10.7697,10.8411,10.5468,10.5558,518546.57499558,0
+INN.US,D,20151112,000000,10.523,10.6647,10.4586,10.4804,269999.20591556,0
+INN.US,D,20151113,000000,10.4012,10.4894,10.2516,10.2595,422028.45028367,0
+INN.US,D,20151116,000000,10.2516,10.3309,10.1397,10.3229,342118.03644392,0
+INN.US,D,20151117,000000,10.4012,10.4448,10.1961,10.1961,259320.72944826,0
+INN.US,D,20151118,000000,10.2189,10.2189,10.0346,10.1961,421022.07529191,0
+INN.US,D,20151119,000000,10.1892,10.2853,10.0604,10.1713,170242.91573366,0
+INN.US,D,20151120,000000,10.2437,10.2922,10.1813,10.2347,471151.0570784,0
+INN.US,D,20151123,000000,10.2119,10.3556,10.1892,10.3556,243490.25904115,0
+INN.US,D,20151124,000000,10.2991,10.4012,10.1625,10.3942,163804.94211531,0
+INN.US,D,20151125,000000,10.3794,10.5855,10.3636,10.5617,196373.33640755,0
+INN.US,D,20151127,000000,10.5448,10.7202,10.4894,10.7202,164588.23899957,0
+INN.US,D,20151130,000000,10.7371,10.8232,10.5785,10.6092,542261.49380859,0
+INN.US,D,20151201,000000,10.6558,10.7915,10.5686,10.7371,326009.98015644,0
+INN.US,D,20151202,000000,10.7143,10.7202,10.2437,10.2853,449631.59022837,0
+INN.US,D,20151203,000000,10.315,10.3556,9.9336,9.94845,513928.55534931,0
+INN.US,D,20151204,000000,9.97122,10.2041,9.97122,10.005,477555.7203911,0
+INN.US,D,20151207,000000,9.99799,10.0911,9.85235,9.98018,291608.50965051,0
+INN.US,D,20151208,000000,9.90981,9.95739,9.63837,9.71168,629871.6352684,0
+INN.US,D,20151209,000000,9.67898,9.92566,9.65224,9.68692,844173.9913387,0
+INN.US,D,20151210,000000,9.69385,9.86029,9.65224,9.80381,514120.34195757,0
+INN.US,D,20151211,000000,9.66115,9.8692,9.57496,9.67106,857745.41738114,0
+INN.US,D,20151214,000000,9.64729,9.75825,9.47193,9.57496,395199.52259443,0
+INN.US,D,20151215,000000,9.63837,9.70277,9.57496,9.63144,454815.88507061,0
+INN.US,D,20151216,000000,9.69385,9.81174,9.63144,9.79787,744792.18974451,0
+INN.US,D,20151217,000000,9.79787,9.82065,9.61459,9.67106,455820.24125597,0
+INN.US,D,20151218,000000,9.67106,9.67106,9.23942,9.26349,1429909.4716272,0
+INN.US,D,20151221,000000,9.3273,9.51751,9.31263,9.50363,510599.54359118,0
+INN.US,D,20151222,000000,9.52543,9.66115,9.43924,9.55218,522214.74622937,0
+INN.US,D,20151223,000000,9.61459,9.67106,9.49472,9.67106,407074.14185536,0
+INN.US,D,20151224,000000,9.67106,9.71861,9.55911,9.64729,125117.54561636,0
+INN.US,D,20151228,000000,9.62351,9.67502,9.53534,9.65224,241328.11738381,0
+INN.US,D,20151229,000000,9.68692,9.82065,9.65224,9.79787,639081.43007771,0
+INN.US,D,20151230,000000,9.79787,9.8474,9.67106,9.71168,362811.81147524,0
+INN.US,D,20151231,000000,9.67898,9.69385,9.50363,9.51255,518363.87301614,0
+INN.US,D,20160104,000000,9.28142,9.30491,9.02553,9.09745,628927.84327512,0
+INN.US,D,20160105,000000,9.11341,9.25863,9.02553,9.2096,1063099.4140713,0
+INN.US,D,20160106,000000,9.08032,9.16066,8.79599,8.85831,731812.27397807,0
+INN.US,D,20160107,000000,8.65917,8.79599,8.6033,8.61053,838235.67230504,0
+INN.US,D,20160108,000000,8.87406,8.9867,8.55713,8.56605,941217.00571532,0
+INN.US,D,20160111,000000,8.57992,8.85483,8.56605,8.8262,754160.46085644,0
+INN.US,D,20160112,000000,8.90675,8.92161,8.46103,8.51533,627938.62813777,0
+INN.US,D,20160113,000000,8.43638,8.49304,7.95955,7.97471,958980.48325306,0
+INN.US,D,20160114,000000,8.03088,8.03088,7.76053,7.80035,1170707.8517567,0
+INN.US,D,20160115,000000,7.58498,7.70435,7.29054,7.42617,1196619.2319358,0
+INN.US,D,20160119,000000,7.51345,7.55337,7.31452,7.38624,933631.34065702,0
+INN.US,D,20160120,000000,7.25885,7.68088,7.16315,7.53762,1994990.5436091,0
+INN.US,D,20160121,000000,7.5296,7.65661,7.47382,7.56139,736096.1811647,0
+INN.US,D,20160122,000000,7.63292,7.784,7.4978,7.69722,840489.6696537,0
+INN.US,D,20160125,000000,7.65661,7.89456,7.58141,7.60895,659260.40947632,0
+INN.US,D,20160126,000000,7.67275,8.05367,7.61678,8.0393,909795.29345985,0
+INN.US,D,20160127,000000,7.99889,8.04693,7.79213,7.80035,562654.46668589,0
+INN.US,D,20160128,000000,7.89456,7.95223,7.80035,7.83948,417812.17311155,0
+INN.US,D,20160129,000000,7.8796,8.11063,7.87237,8.07942,857309.35519815,0
+INN.US,D,20160201,000000,7.98304,7.98304,7.72031,7.87237,513017.06425847,0
+INN.US,D,20160202,000000,7.77598,7.77598,7.58498,7.69722,440264.32851965,0
+INN.US,D,20160203,000000,7.76053,7.784,7.61678,7.77598,635782.70041563,0
+INN.US,D,20160204,000000,7.77598,7.85593,7.69722,7.82373,656777.27760095,0
+INN.US,D,20160205,000000,7.76053,7.82373,7.65661,7.77598,687914.33815365,0
+INN.US,D,20160208,000000,7.67275,7.70821,7.50959,7.64878,528775.86703828,0
+INN.US,D,20160209,000000,7.54535,7.74418,7.51345,7.54535,654938.14496805,0
+INN.US,D,20160210,000000,7.64085,7.8796,7.56139,7.63292,628650.25739474,0
+INN.US,D,20160211,000000,7.50989,7.66325,7.45767,7.52603,544073.37255506,0
+INN.US,D,20160212,000000,7.62282,7.84028,7.52217,7.77598,522691.18454041,0
+INN.US,D,20160216,000000,7.86495,8.00156,7.82373,7.95381,457728.01330657,0
+INN.US,D,20160217,000000,8.00989,8.30401,8.00989,8.10637,566226.74461555,0
+INN.US,D,20160218,000000,8.13015,8.36325,8.08616,8.25191,617774.94730317,0
+INN.US,D,20160219,000000,8.24398,8.3162,8.20197,8.25191,414482.15195022,0
+INN.US,D,20160222,000000,8.35533,8.4859,8.28678,8.3162,440129.06849066,0
+INN.US,D,20160223,000000,8.27469,8.41259,8.18752,8.23546,418057.45808948,0
+INN.US,D,20160224,000000,8.16255,8.33186,8.05694,8.27469,304262.3881829,0
+INN.US,D,20160225,000000,8.66928,9.12956,8.52414,8.66095,630978.9505803,0
+INN.US,D,20160226,000000,8.68533,8.76677,8.57358,8.70346,542956.97261434,0
+INN.US,D,20160229,000000,8.71257,8.80787,8.68533,8.71257,632153.8959067,0
+INN.US,D,20160301,000000,8.7841,8.8163,8.73476,8.8163,338062.25438081,0
+INN.US,D,20160302,000000,8.80787,9.13847,8.75012,9.12956,501848.0178353,0
+INN.US,D,20160303,000000,9.16165,9.33126,9.09745,9.26537,536693.62574983,0
+INN.US,D,20160304,000000,9.27459,9.50958,9.20197,9.43528,668301.633951,0
+INN.US,D,20160307,000000,9.41121,9.46797,9.1779,9.33998,863890.66407109,0
+INN.US,D,20160308,000000,9.31461,9.3478,9.20197,9.25675,826189.45449988,0
+INN.US,D,20160309,000000,9.26537,9.37217,9.23556,9.30777,809858.3201049,0
+INN.US,D,20160310,000000,9.52246,9.62153,9.22694,9.2844,587737.12683676,0
+INN.US,D,20160311,000000,9.39565,9.53236,9.38782,9.51651,369363.84765534,0
+INN.US,D,20160314,000000,9.49967,9.62946,9.39565,9.46797,465035.08308129,0
+INN.US,D,20160315,000000,9.43528,9.64629,9.38782,9.50958,408390.40362994,0
+INN.US,D,20160316,000000,9.44419,9.58686,9.40051,9.4759,502955.3331472,0
+INN.US,D,20160317,000000,9.46005,9.61459,9.41943,9.52246,825091.22381679,0
+INN.US,D,20160318,000000,9.5809,9.81273,9.57199,9.62153,731311.6099902,0
+INN.US,D,20160321,000000,9.5809,9.61459,9.40338,9.48382,500973.87466291,0
+INN.US,D,20160322,000000,9.45212,9.49571,9.22694,9.29123,415633.88100298,0
+INN.US,D,20160323,000000,9.29123,9.29123,9.04059,9.04911,575399.19150641,0
+INN.US,D,20160324,000000,8.96837,9.17017,8.89744,9.13847,450380.56740379,0
+INN.US,D,20160328,000000,9.19335,9.26151,9.08032,9.1779,369581.87874683,0
+INN.US,D,20160329,000000,9.18464,9.46797,9.1779,9.43528,628379.73733678,0
+INN.US,D,20160330,000000,9.49967,9.53236,9.39565,9.45212,344669.80773699,0
+INN.US,D,20160331,000000,9.43528,9.64629,9.35463,9.64629,641244.58113825,0
+INN.US,D,20160401,000000,9.55615,9.57199,9.38782,9.42736,410343.5988246,0
+INN.US,D,20160404,000000,9.41943,9.50958,9.38782,9.41943,351556.96577995,0
+INN.US,D,20160405,000000,9.3478,9.379,9.18464,9.20197,568259.68266311,0
+INN.US,D,20160406,000000,9.21159,9.21159,9.06615,9.20197,404905.94377881,0
+INN.US,D,20160407,000000,9.12956,9.27459,9.01602,9.07368,590401.95128839,0
+INN.US,D,20160408,000000,9.13847,9.29123,9.11341,9.15393,213505.93694443,0
+INN.US,D,20160411,000000,9.2202,9.26537,9.05862,9.11341,1067535.7411413,0
+INN.US,D,20160412,000000,9.17017,9.38782,9.15393,9.26537,417098.52504817,0
+INN.US,D,20160413,000000,9.30777,9.33998,9.25675,9.33126,678197.82293724,0
+INN.US,D,20160414,000000,9.30777,9.33126,9.23556,9.30777,445084.2288062,0
+INN.US,D,20160415,000000,9.27459,9.32244,9.26537,9.29123,387136.40982188,0
+INN.US,D,20160418,000000,9.26537,9.30777,9.2202,9.26537,433662.83158268,0
+INN.US,D,20160419,000000,9.26537,9.30777,9.18464,9.26537,379492.19937789,0
+INN.US,D,20160420,000000,9.25675,9.26537,9.06615,9.12202,322865.68918417,0
+INN.US,D,20160421,000000,9.14719,9.15393,8.94489,9.01602,363770.74451654,0
+INN.US,D,20160422,000000,9.05862,9.11341,8.89744,8.91229,524945.18188907,0
+INN.US,D,20160425,000000,8.91229,9.08032,8.85543,9.07368,367695.30416347,0
+INN.US,D,20160426,000000,9.14719,9.25675,9.08032,9.21159,282207.93763614,0
+INN.US,D,20160427,000000,9.1779,9.32244,9.14243,9.30777,492146.64366692,0
+INN.US,D,20160428,000000,9.30777,9.35463,9.20683,9.26537,1097595.7684781,0
+INN.US,D,20160429,000000,9.25675,9.25675,9.09745,9.18464,492305.11996953,0
+INN.US,D,20160502,000000,9.32244,9.379,9.19335,9.33126,725254.18137876,0
+INN.US,D,20160503,000000,9.25675,9.38782,9.11341,9.29123,814051.38100338,0
+INN.US,D,20160504,000000,9.3478,9.93558,9.11341,9.69286,1468579.7082717,0
+INN.US,D,20160505,000000,9.70277,9.91179,9.59676,9.87812,1397162.4129682,0
+INN.US,D,20160506,000000,9.84939,10.1684,9.75825,10.1595,910555.37407048,0
+INN.US,D,20160509,000000,10.1595,10.2991,10.1436,10.2249,679937.02465321,0
+INN.US,D,20160510,000000,10.3061,10.426,10.2129,10.4101,711638.34159547,0
+INN.US,D,20160511,000000,10.3725,10.4746,10.0872,10.104,778794.94598589,0
+INN.US,D,20160512,000000,10.0891,10.2575,9.98316,10.002,1300494.8965826,0
+INN.US,D,20160513,000000,9.9752,10.0258,9.88604,9.98316,676244.6277426,0
+INN.US,D,20160516,000000,10.0258,10.2041,10.0258,10.1901,728602.37179772,0
+INN.US,D,20160517,000000,10.1159,10.2457,9.91873,9.99301,1207222.0031631,0
+INN.US,D,20160518,000000,9.96824,9.99301,9.58488,9.74734,586744.88348982,0
+INN.US,D,20160519,000000,9.7315,9.7315,9.25002,9.38098,519105.78436914,0
+INN.US,D,20160520,000000,9.39852,9.47986,9.37514,9.43825,545732.83141811,0
+INN.US,D,20160523,000000,9.46301,9.49571,9.29222,9.34978,441975.26694597,0
+INN.US,D,20160524,000000,9.43032,9.56109,9.32442,9.50463,689651.52106321,0
+INN.US,D,20160525,000000,9.49571,9.61459,9.42339,9.60171,554411.6801435,0
+INN.US,D,20160526,000000,9.62747,9.6671,9.47193,9.47986,347747.47809798,0
+INN.US,D,20160527,000000,9.51949,9.5928,9.42339,9.52741,422949.02600332,0
+INN.US,D,20160531,000000,9.55416,9.57694,9.39852,9.52741,711862.42910617,0
+INN.US,D,20160601,000000,9.57694,9.70771,9.52741,9.54623,873105.50589641,0
+INN.US,D,20160602,000000,9.53632,9.72456,9.53632,9.70771,520795.52532824,0
+INN.US,D,20160603,000000,9.76617,9.89496,9.6671,9.68493,512021.79270192,0
+INN.US,D,20160606,000000,9.69088,9.77508,9.56902,9.69979,416967.30263199,0
+INN.US,D,20160607,000000,9.72456,9.85335,9.67602,9.72456,359348.54909133,0
+INN.US,D,20160608,000000,9.79688,9.95639,9.77508,9.9435,355801.50624172,0
+INN.US,D,20160609,000000,9.9752,10.0416,9.90487,10.0088,569739.46775632,0
+INN.US,D,20160610,000000,10.0258,10.0258,9.75626,9.82065,364921.4641661,0
+INN.US,D,20160613,000000,9.84047,9.9752,9.78102,9.91179,483047.88320976,0
+INN.US,D,20160614,000000,9.89496,9.9752,9.84047,9.92864,428614.80617262,0
+INN.US,D,20160615,000000,9.93558,10.1317,9.90487,10.0168,370679.10002673,0
+INN.US,D,20160616,000000,9.93558,10.2119,9.93558,10.1971,461344.70497708,0
+INN.US,D,20160617,000000,10.1971,10.3596,10.0088,10.3517,886499.2769754,0
+INN.US,D,20160620,000000,10.424,10.5874,10.3774,10.3834,575164.00056049,0
+INN.US,D,20160621,000000,10.3834,10.415,10.2041,10.3517,708057.9884402,0
+INN.US,D,20160622,000000,10.3259,10.415,10.2685,10.3685,558720.82241015,0
+INN.US,D,20160623,000000,10.4428,10.5874,10.415,10.4884,390395.7727591,0
+INN.US,D,20160624,000000,10.1901,10.4329,9.9752,10.0971,1147172.6067135,0
+INN.US,D,20160627,000000,9.98316,10.0891,9.69088,9.77508,813496.20924263,0
+INN.US,D,20160628,000000,9.84047,10.1119,9.83056,10.0822,675380.57860222,0
+INN.US,D,20160629,000000,10.2289,10.5874,10.1713,10.5805,853169.79266932,0
+INN.US,D,20160630,000000,10.6112,10.7836,10.4498,10.7836,1082729.2781284,0
+INN.US,D,20160701,000000,10.7836,10.9134,10.7499,10.8222,640236.18734008,0
+INN.US,D,20160705,000000,10.7667,10.8321,10.635,10.6597,459263.31557585,0
+INN.US,D,20160706,000000,10.6439,10.7905,10.523,10.7667,488250.34730963,0
+INN.US,D,20160707,000000,10.7667,10.8638,10.6597,10.8638,644631.12887886,0
+INN.US,D,20160708,000000,10.9372,11.1413,10.8966,11.0114,656528.96441341,0
+INN.US,D,20160711,000000,11.0758,11.4196,10.9718,11.376,726962.09159549,0
+INN.US,D,20160712,000000,11.4107,11.6118,11.2968,11.597,865828.71821772,0
+INN.US,D,20160713,000000,11.6861,11.6861,11.1897,11.2145,829564.89880526,0
+INN.US,D,20160714,000000,11.2621,11.3364,11.1413,11.1591,610285.175549,0
+INN.US,D,20160715,000000,11.2145,11.384,11.066,11.3691,750485.22380024,0
+INN.US,D,20160718,000000,11.4008,11.7277,11.3622,11.5821,1221400.0805295,0
+INN.US,D,20160719,000000,11.4266,11.6544,11.4266,11.5821,683706.13620713,0
+INN.US,D,20160720,000000,11.6287,11.6287,11.4582,11.475,512069.23465239,0
+INN.US,D,20160721,000000,11.4582,11.6633,11.4582,11.589,506053.19157221,0
+INN.US,D,20160722,000000,11.6118,11.7039,11.6118,11.6633,608787.22119816,0
+INN.US,D,20160725,000000,11.6861,11.7575,11.6475,11.6861,590741.11076405,0
+INN.US,D,20160726,000000,11.7198,11.7198,11.376,11.4662,817779.10702605,0
+INN.US,D,20160727,000000,11.4662,11.493,11.2225,11.3195,570158.37008489,0
+INN.US,D,20160728,000000,11.2879,11.5078,11.2057,11.4008,367726.59566271,0
+INN.US,D,20160729,000000,11.3443,11.5742,11.3315,11.5484,1357735.1239227,0
+INN.US,D,20160801,000000,11.5564,11.597,11.4107,11.493,677163.18465584,0
+INN.US,D,20160802,000000,11.4662,11.5316,11.2799,11.3364,800789.84174377,0
+INN.US,D,20160803,000000,11.2799,11.5226,11.0016,11.4414,630783.12635924,0
+INN.US,D,20160804,000000,11.5564,11.5564,11.2879,11.3542,643116.01467359,0
+INN.US,D,20160805,000000,11.4008,11.493,11.3047,11.4196,1067654.8507191,0
+INN.US,D,20160808,000000,11.5226,11.8753,11.493,11.6633,1025596.0475275,0
+INN.US,D,20160809,000000,11.6703,11.7525,11.6207,11.7019,963000.93620412,0
+INN.US,D,20160810,000000,11.7277,11.7277,11.4494,11.5484,807694.15964115,0
+INN.US,D,20160811,000000,11.5742,11.5742,11.3285,11.4107,702011.663264,0
+INN.US,D,20160812,000000,11.3948,11.597,11.3859,11.5256,374984.20468057,0
+INN.US,D,20160815,000000,11.5841,11.6009,11.5018,11.5256,533022.42630645,0
+INN.US,D,20160816,000000,11.4682,11.5603,11.4514,11.4602,372053.90718699,0
+INN.US,D,20160817,000000,11.478,11.487,11.2473,11.3205,520066.73621684,0
+INN.US,D,20160818,000000,11.3384,11.487,11.2889,11.3562,331726.23048581,0
+INN.US,D,20160819,000000,11.3384,11.5068,11.3057,11.4959,364912.37953729,0
+INN.US,D,20160822,000000,11.4959,11.6247,11.4028,11.6247,449590.20469712,0
+INN.US,D,20160823,000000,11.6584,11.7901,11.6505,11.7169,406390.77588803,0
+INN.US,D,20160824,000000,11.7237,11.7237,11.5603,11.6831,401925.17612517,0
+INN.US,D,20160825,000000,11.6673,11.7881,11.6168,11.7069,412234.21102077,0
+INN.US,D,20160826,000000,11.7237,11.8387,11.593,11.6901,344506.28441837,0
+INN.US,D,20160829,000000,11.8089,11.9794,11.7069,11.7634,368281.76742347,0
+INN.US,D,20160830,000000,11.7505,11.7812,11.6425,11.7575,358207.92347378,0
+INN.US,D,20160831,000000,11.7237,11.8298,11.6425,11.7575,766809.29237282,0
+INN.US,D,20160901,000000,11.7634,11.7723,11.5256,11.6425,435457.55047471,0
+INN.US,D,20160902,000000,11.7337,11.8644,11.4078,11.4602,696722.39048882,0
+INN.US,D,20160906,000000,11.4959,11.5118,11.1145,11.2889,931786.15160492,0
+INN.US,D,20160907,000000,11.3295,11.378,11.1214,11.3384,865135.25821838,0
+INN.US,D,20160908,000000,11.3057,11.3057,11.1264,11.1897,672865.1458244,0
+INN.US,D,20160909,000000,10.9896,11.0422,10.6637,10.8936,802744.04634163,0
+INN.US,D,20160912,000000,10.8688,11.06,10.8619,11.0422,591036.86590205,0
+INN.US,D,20160913,000000,10.9768,10.9768,10.6637,10.8282,556880.68037406,0
+INN.US,D,20160914,000000,10.8757,11.065,10.8034,10.9838,636450.92533494,0
+INN.US,D,20160915,000000,10.9688,11.167,10.9392,11.1591,498990.39737222,0
+INN.US,D,20160916,000000,11.1016,11.1819,10.9342,11.0491,1633195.2011577,0
+INN.US,D,20160919,000000,11.056,11.1591,10.9768,11.0491,541869.84536646,0
+INN.US,D,20160920,000000,11.1403,11.1819,10.9768,11.0491,364099.80996019,0
+INN.US,D,20160921,000000,11.1313,11.1313,10.8371,11.0937,530460.56098136,0
+INN.US,D,20160922,000000,11.1819,11.272,11.1076,11.2393,638438.44023844,0
+INN.US,D,20160923,000000,11.2393,11.3948,11.0848,11.3691,419794.64099904,0
+INN.US,D,20160926,000000,11.3691,11.3691,11.0094,11.0194,281433.72538069,0
+INN.US,D,20160927,000000,11.065,11.065,10.8103,10.8529,332973.85284271,0
+INN.US,D,20160928,000000,10.9035,11.0332,10.845,11.0332,446880.96650463,0
+INN.US,D,20160929,000000,10.9688,11.0422,10.8371,10.8936,407230.59935157,0
+INN.US,D,20160930,000000,10.959,10.959,10.7291,10.8193,726173.74769522,0
+INN.US,D,20161003,000000,10.7865,10.8936,10.6974,10.8846,679581.71472633,0
+INN.US,D,20161004,000000,10.9035,11.1145,10.7381,10.7717,799252.52066808,0
+INN.US,D,20161005,000000,10.7717,10.8103,10.4992,10.5468,917995.68506779,0
+INN.US,D,20161006,000000,10.5399,10.6885,10.424,10.6717,704182.88955015,0
+INN.US,D,20161007,000000,10.7202,10.845,10.4656,10.532,484310.64661468,0
+INN.US,D,20161010,000000,10.5736,10.7291,10.5736,10.6479,790659.47121481,0
+INN.US,D,20161011,000000,10.6637,10.7063,10.4082,10.4904,641632.19196758,0
+INN.US,D,20161012,000000,10.4992,10.6231,10.4656,10.6231,564428.9975139,0
+INN.US,D,20161013,000000,10.6479,10.8103,10.6479,10.7628,569252.93541325,0
+INN.US,D,20161014,000000,10.7865,10.9035,10.7063,10.7202,326577.26475562,0
+INN.US,D,20161017,000000,10.7291,10.8936,10.7291,10.7628,236332.58094023,0
+INN.US,D,20161018,000000,10.8619,10.8846,10.6885,10.8619,496225.64200366,0
+INN.US,D,20161019,000000,10.8619,11.1739,10.7865,11.167,580784.35758572,0
+INN.US,D,20161020,000000,11.1313,11.1491,10.8529,10.9838,386990.04635768,0
+INN.US,D,20161021,000000,10.8529,10.952,10.8034,10.8529,352622.8955606,0
+INN.US,D,20161024,000000,10.9035,11.056,10.9035,10.9768,251665.41556906,0
+INN.US,D,20161025,000000,10.9342,10.952,10.8282,10.8846,275267.28122352,0
+INN.US,D,20161026,000000,10.845,10.8619,10.631,10.6479,358779.24568575,0
+INN.US,D,20161027,000000,10.6717,10.6717,10.3834,10.424,615940.86168628,0
+INN.US,D,20161028,000000,10.4082,10.4904,10.3774,10.4438,622360.666047,0
+INN.US,D,20161031,000000,10.4804,10.7063,10.421,10.6805,1009235.6404397,0
+INN.US,D,20161101,000000,10.7797,10.8034,10.4992,10.5558,845986.87948837,0
+INN.US,D,20161102,000000,10.5736,10.6805,10.4736,10.4736,656040.41326395,0
+INN.US,D,20161103,000000,10.7459,10.7459,10.2863,10.3328,482700.64850849,0
+INN.US,D,20161104,000000,10.318,10.5558,10.2357,10.4736,375237.56488411,0
+INN.US,D,20161107,000000,10.6142,10.6637,10.525,10.6063,415120.09477348,0
+INN.US,D,20161108,000000,10.5558,10.8034,10.532,10.7459,303876.79615998,0
+INN.US,D,20161109,000000,10.5736,10.8936,10.3814,10.845,751825.71125166,0
+INN.US,D,20161110,000000,10.9441,10.9996,10.7133,10.9342,835227.65076496,0
+INN.US,D,20161111,000000,10.9768,11.4514,10.8936,11.3295,899424.68496895,0
+INN.US,D,20161114,000000,11.381,11.9814,11.3315,11.8555,771873.46823409,0
+INN.US,D,20161115,000000,11.8218,11.8476,11.5216,11.7624,527228.45193058,0
+INN.US,D,20161116,000000,11.7624,11.8476,11.5642,11.7317,3151614.192497,0
+INN.US,D,20161117,000000,11.7891,11.9982,11.697,11.7624,553129.73807775,0
+INN.US,D,20161118,000000,11.7406,11.8298,11.6227,11.6395,748808.60508276,0
+INN.US,D,20161121,000000,11.7049,11.7565,11.5979,11.6306,618768.20005332,0
+INN.US,D,20161122,000000,11.7149,11.803,11.6851,11.7624,699824.28652663,0
+INN.US,D,20161123,000000,11.7149,11.8803,11.6554,11.7981,670837.25479285,0
+INN.US,D,20161125,000000,11.7803,11.9238,11.7317,11.8079,180865.87502489,0
+INN.US,D,20161128,000000,11.8476,11.9238,11.7357,11.7803,676260.77819381,0
+INN.US,D,20161129,000000,11.7565,11.9318,11.7495,11.8476,475345.1273801,0
+INN.US,D,20161130,000000,11.8476,11.8952,11.7307,11.8298,754634.88036108,0
+INN.US,D,20161201,000000,11.8476,11.9546,11.7406,11.7981,727834.21596147,0
+INN.US,D,20161202,000000,11.8555,12.2309,11.7099,12.0893,1490874.3967803,0
+INN.US,D,20161205,000000,12.2309,12.339,12.0636,12.3241,1022710.1637748,0
+INN.US,D,20161206,000000,12.2647,12.5114,12.2647,12.447,1005840.0080704,0
+INN.US,D,20161207,000000,12.4708,12.7679,12.447,12.6877,1215537.4667359,0
+INN.US,D,20161208,000000,12.6877,12.8977,12.5202,12.8036,1307543.5591377,0
+INN.US,D,20161209,000000,12.8234,12.871,12.4796,12.6025,1787493.5839224,0
+INN.US,D,20161212,000000,12.5202,12.5956,12.3895,12.5797,1911250.4540234,0
+INN.US,D,20161213,000000,12.6709,12.7203,12.4796,12.5956,1841739.9213674,0
+INN.US,D,20161214,000000,12.6213,12.6481,12.3449,12.3974,1280338.1240543,0
+INN.US,D,20161215,000000,12.3895,12.5371,12.2309,12.2785,1618140.9618125,0
+INN.US,D,20161216,000000,12.3895,13.0067,12.3895,12.871,4177473.6942602,0
+INN.US,D,20161219,000000,12.9195,13.3792,12.9156,13.3445,1738662.6946529,0
+INN.US,D,20161220,000000,13.4456,13.5605,13.1454,13.1791,1120202.3625761,0
+INN.US,D,20161221,000000,13.1791,13.2603,12.9868,13.0532,585599.21085627,0
+INN.US,D,20161222,000000,13.0216,13.1365,12.9274,13.0532,445363.83349297,0
+INN.US,D,20161223,000000,13.0691,13.1533,13.0532,13.1127,390501.76009525,0
+INN.US,D,20161227,000000,13.1127,13.2871,13.1127,13.1275,325039.94367993,0
+INN.US,D,20161228,000000,13.1275,13.186,12.9868,13.0463,479485.69931212,0
+INN.US,D,20161229,000000,13.0869,13.2871,13.0869,13.2465,645626.4004354,0
+INN.US,D,20161230,000000,13.2287,13.3871,13.1127,13.3356,723359.53156979,0
+INN.US,D,20170103,000000,13.394,13.4456,13.1751,13.4119,611811.39318947,0
+INN.US,D,20170104,000000,13.4714,13.5872,13.403,13.5536,655299.51131414,0
+INN.US,D,20170105,000000,13.4535,13.4802,13.1791,13.2465,498037.52075012,0
+INN.US,D,20170106,000000,13.2693,13.2693,13.0285,13.186,708476.89076877,0
+INN.US,D,20170109,000000,13.2287,13.2287,12.8303,12.8799,669577.51959754,0
+INN.US,D,20170110,000000,12.871,13.0384,12.8452,12.9542,708976.54535346,0
+INN.US,D,20170111,000000,12.9868,13.0116,12.8531,12.9374,492220.33010062,0
+INN.US,D,20170112,000000,12.9462,12.979,12.6877,12.9274,441351.45576752,0
+INN.US,D,20170113,000000,13.0532,13.1791,12.9374,13.0869,505019.56269401,0
+INN.US,D,20170117,000000,13.2217,13.3118,13.0216,13.1791,563702.22720892,0
+INN.US,D,20170118,000000,13.2029,13.2385,13.0463,13.2385,461730.29700001,0
+INN.US,D,20170119,000000,13.2287,13.2375,12.8531,13.0532,418360.27904989,0
+INN.US,D,20170120,000000,13.0028,13.2523,13.0028,13.2217,633814.36417295,0
+INN.US,D,20170123,000000,13.2603,13.3118,13.1196,13.2693,399715.59251736,0
+INN.US,D,20170124,000000,13.3534,13.4456,13.2523,13.3534,585984.80287919,0
+INN.US,D,20170125,000000,13.4188,13.4624,13.3197,13.4119,500600.3954784,0
+INN.US,D,20170126,000000,13.4624,13.6447,13.4188,13.612,545345.22058878,0
+INN.US,D,20170127,000000,13.612,13.612,13.3049,13.394,387739.0235331,0
+INN.US,D,20170130,000000,13.3871,13.3871,13.0285,13.0285,556110.50573141,0
+INN.US,D,20170131,000000,12.9948,13.1979,12.967,13.1711,950860.84390123,0
+INN.US,D,20170201,000000,13.186,13.3792,13.0384,13.1196,946683.93345395,0
+INN.US,D,20170202,000000,13.0869,13.1127,12.9017,13.0869,1024350.443977,0
+INN.US,D,20170203,000000,13.1939,13.3633,13.0691,13.2969,629650.5759673,0
+INN.US,D,20170206,000000,13.2969,13.3049,13.083,13.186,584266.79863045,0
+INN.US,D,20170207,000000,13.2029,13.3703,13.0622,13.1196,434292.69918034,0
+INN.US,D,20170208,000000,13.1127,13.3197,13.0116,13.2871,636830.46093865,0
+INN.US,D,20170209,000000,13.2287,13.3118,13.186,13.2287,573116.93086811,0
+INN.US,D,20170210,000000,13.2405,13.4148,13.1811,13.3396,562634.27862187,0
+INN.US,D,20170213,000000,13.399,13.4148,13.2504,13.3742,400457.50387037,0
+INN.US,D,20170214,000000,13.2901,13.5506,13.2049,13.507,643442.05190764,0
+INN.US,D,20170215,000000,13.4416,13.5664,13.3396,13.5416,601799.12283507,0
+INN.US,D,20170216,000000,13.5585,13.6754,13.5258,13.6011,637085.8399486,0
+INN.US,D,20170217,000000,13.6427,13.6427,13.2533,13.399,1428560.9089501,0
+INN.US,D,20170221,000000,13.5258,13.7765,13.3901,13.7091,1032118.8110148,0
+INN.US,D,20170222,000000,13.7349,13.7775,13.5754,13.6675,787470.76650169,0
+INN.US,D,20170223,000000,13.719,13.7249,13.4664,13.5922,552937.9514695,0
+INN.US,D,20170224,000000,13.3227,13.609,13.1652,13.4148,806384.96368897,0
+INN.US,D,20170227,000000,13.3227,13.5416,13.2801,13.4496,892747.48279188,0
+INN.US,D,20170228,000000,13.4079,13.4079,12.9106,12.9364,1111853.5886975,0
+INN.US,D,20170301,000000,12.9868,13.1285,12.8868,13.0116,836640.81524688,0
+INN.US,D,20170302,000000,12.9948,13.0028,12.8868,12.979,581298.14381522,0
+INN.US,D,20170303,000000,13.3227,13.3227,12.7689,12.9452,1116782.5045298,0
+INN.US,D,20170306,000000,12.9046,13.0622,12.8105,12.9364,1121526.6995763,0
+INN.US,D,20170307,000000,12.9195,13.0216,12.8521,12.9264,795318.87639234,0
+INN.US,D,20170308,000000,12.8958,12.983,12.8353,12.9452,1025096.3929429,0
+INN.US,D,20170309,000000,12.8958,13.0701,12.8591,12.9046,1346593.331386,0
+INN.US,D,20170310,000000,12.9532,13.0028,12.6511,12.7848,2030375.1728332,0
+INN.US,D,20170313,000000,12.8779,13.1206,12.761,12.9622,1253837.2524056,0
+INN.US,D,20170314,000000,12.8958,13.0166,12.8353,12.9264,747499.40913059,0
+INN.US,D,20170315,000000,12.9622,13.1949,12.9622,13.1375,1045385.3972904,0
+INN.US,D,20170316,000000,13.1375,13.2405,13.0968,13.1731,760612.5661196,0
+INN.US,D,20170317,000000,13.2633,13.3574,13.075,13.1137,5639441.8115629,0
+INN.US,D,20170320,000000,13.1375,13.3109,12.8779,12.9868,772412.48954363,0
+INN.US,D,20170321,000000,12.979,12.9868,12.7095,12.8779,1055323.9812112,0
+INN.US,D,20170322,000000,12.8868,12.9868,12.6511,12.8779,672881.29627562,0
+INN.US,D,20170323,000000,12.8591,13.1206,12.7967,12.971,623961.57952437,0
+INN.US,D,20170324,000000,12.9532,13.1206,12.8958,12.9195,554325.88087138,0
+INN.US,D,20170327,000000,12.8294,13.0285,12.8294,12.9948,1321576.2824432,0
+INN.US,D,20170328,000000,12.971,13.0028,12.7095,12.9948,750626.54024843,0
+INN.US,D,20170329,000000,12.971,13.1949,12.9195,13.1949,648428.50372241,0
+INN.US,D,20170330,000000,13.2147,13.4317,13.1375,13.3901,765922.02695881,0
+INN.US,D,20170331,000000,13.3653,13.5338,13.3574,13.4317,1274724.8328516,0
+INN.US,D,20170403,000000,13.4317,13.4317,12.9948,13.1137,819084.26536543,0
+INN.US,D,20170404,000000,13.0879,13.2455,13.0384,13.1206,698107.29168109,0
+INN.US,D,20170405,000000,13.1553,13.2533,13.0622,13.0622,592316.78916139,0
+INN.US,D,20170406,000000,13.0701,13.2475,12.9452,13.2315,442951.35984169,0
+INN.US,D,20170407,000000,13.2049,13.2901,13.0463,13.0701,825436.43971166,0
+INN.US,D,20170410,000000,13.0622,13.3109,13.0216,13.2533,494388.52817716,0
+INN.US,D,20170411,000000,13.2533,13.4317,13.2147,13.4317,512266.06827665,0
+INN.US,D,20170412,000000,13.4148,13.4704,13.1811,13.4584,987875.65929551,0
+INN.US,D,20170413,000000,13.4832,13.6427,13.4416,13.6269,977739.23234733,0
+INN.US,D,20170417,000000,13.6675,13.7349,13.6219,13.7349,531244.86726883,0
+INN.US,D,20170418,000000,13.7349,13.7844,13.6625,13.7527,804524.63358885,0
+INN.US,D,20170419,000000,13.7775,14.0281,13.7775,13.8954,918325.75991463,0
+INN.US,D,20170420,000000,13.9032,14.0122,13.7695,14.0122,819851.41179847,0
+INN.US,D,20170421,000000,14.0717,14.1985,13.9934,14.0955,1304299.3372485,0
+INN.US,D,20170424,000000,14.2233,14.2649,14.0053,14.1885,1012648.4326635,0
+INN.US,D,20170425,000000,14.2381,14.4254,14.2093,14.357,707660.28357886,0
+INN.US,D,20170426,000000,14.3312,14.6681,14.2985,14.5076,852462.20102516,0
+INN.US,D,20170427,000000,14.567,14.6433,14.4332,14.458,631866.21599431,0
+INN.US,D,20170428,000000,14.4828,14.4828,13.8785,13.8954,771564.59085447,0
+INN.US,D,20170501,000000,13.9608,14.2381,13.8914,14.1628,1096246.1963979,0
+INN.US,D,20170502,000000,14.1717,14.2985,14.1479,14.2985,611885.07962317,0
+INN.US,D,20170503,000000,14.2559,14.3659,14.0469,14.2233,893393.50084076,0
+INN.US,D,20170504,000000,14.2738,14.5344,13.9528,14.2233,882748.3346791,0
+INN.US,D,20170505,000000,14.2559,14.4234,14.2431,14.4066,694065.6412628,0
+INN.US,D,20170508,000000,14.4502,14.5165,14.2074,14.3996,589426.86779586,0
+INN.US,D,20170509,000000,14.4154,14.4828,14.3154,14.4332,975323.73048646,0
+INN.US,D,20170510,000000,13.9706,14.2649,13.9608,14.1212,9970777.8264049,0
+INN.US,D,20170511,000000,14.0875,14.1628,13.936,13.9458,2983768.6093667,0
+INN.US,D,20170512,000000,14.0132,14.039,13.7161,13.7755,3538819.2417367,0
+INN.US,D,20170515,000000,13.8181,14.1153,13.8181,13.936,1742200.6528738,0
+INN.US,D,20170516,000000,13.9874,14.1192,13.9201,14.0469,1483828.7624348,0
+INN.US,D,20170517,000000,13.9458,14.1499,13.9172,14.0638,1662958.4639533,0
+INN.US,D,20170518,000000,14.1064,14.4294,13.9528,14.353,1228303.3890237,0
+INN.US,D,20170519,000000,14.3699,14.6156,14.2767,14.565,1914438.1493333,0
+INN.US,D,20170522,000000,14.5997,14.9226,14.4966,14.8702,1296442.1427291,0
+INN.US,D,20170523,000000,14.8969,15.0238,14.8543,14.9464,1910006.8692793,0
+INN.US,D,20170524,000000,14.9554,15.0505,14.8622,14.9832,1228214.561542,0
+INN.US,D,20170525,000000,15.1595,15.313,15.1179,15.2457,1454838.7024914,0
+INN.US,D,20170526,000000,15.2545,15.3546,15.2031,15.3209,996766.48269319,0
+INN.US,D,20170530,000000,15.2873,15.3507,15.1693,15.1693,1466217.7047805,0
+INN.US,D,20170531,000000,15.2099,15.2615,14.9554,15.2011,1711279.6046062,0
+INN.US,D,20170601,000000,15.2367,15.414,15.0911,15.3724,1294520.2390336,0
+INN.US,D,20170602,000000,15.4328,15.5825,15.3962,15.5418,1074971.0051226,0
+INN.US,D,20170605,000000,15.5418,15.5765,15.3051,15.3814,1000106.5978865,0
+INN.US,D,20170606,000000,15.3457,15.4488,15.2417,15.3962,1373740.2210837,0
+INN.US,D,20170607,000000,15.4062,15.4735,15.3209,15.4408,1017868.0566179,0
+INN.US,D,20170608,000000,15.4408,15.7627,15.3388,15.7459,1086927.3860428,0
+INN.US,D,20170609,000000,15.8648,16.1789,15.8054,16.1452,1721104.1259651,0
+INN.US,D,20170612,000000,16.1363,16.2641,15.8291,15.9242,1396939.3348607,0
+INN.US,D,20170613,000000,16.0006,16.2215,15.8728,16.2215,959454.9027577,0
+INN.US,D,20170614,000000,16.2463,16.2641,15.8876,16.059,1381206.7765642,0
+INN.US,D,20170615,000000,15.9322,16.1581,15.9054,16.0937,813249.91486149,0
+INN.US,D,20170616,000000,15.951,16.1452,15.951,16.0432,3251227.1474244,0
+INN.US,D,20170619,000000,16.1452,16.1957,16.0104,16.1363,970750.12458104,0
+INN.US,D,20170620,000000,16.1789,16.2125,16.0184,16.059,1085366.8486935,0
+INN.US,D,20170621,000000,16.0184,16.1699,15.951,16.0778,879219.46108711,0
+INN.US,D,20170622,000000,16.0778,16.1105,16.0055,16.0501,702971.6057085,0
+INN.US,D,20170623,000000,16.0501,16.2977,15.9906,16.2125,2594660.8350925,0
+INN.US,D,20170626,000000,16.2641,16.3869,16.2293,16.3235,886404.39307448,0
+INN.US,D,20170627,000000,16.3235,16.383,16.0501,16.0778,808698.51582651,0
+INN.US,D,20170628,000000,16.1621,16.4672,16.1313,16.2125,859966.10442416,0
+INN.US,D,20170629,000000,16.2215,16.273,15.7539,15.8391,990712.08229136,0
+INN.US,D,20170630,000000,15.9242,15.9421,15.7627,15.8391,964603.8684879,0
+INN.US,D,20170703,000000,15.9421,16.2215,15.847,16.1621,492258.68742227,0
+INN.US,D,20170705,000000,16.2047,16.2047,15.951,16.0432,1298325.6891028,0
+INN.US,D,20170706,000000,15.959,16.0263,15.532,15.6597,1513875.66753,0
+INN.US,D,20170707,000000,15.6687,15.8291,15.6439,15.6865,888995.53109239,0
+INN.US,D,20170710,000000,15.6528,15.7291,15.313,15.3289,789987.2086827,0
+INN.US,D,20170711,000000,15.4408,15.4646,15.1862,15.3962,1192451.4061174,0
+INN.US,D,20170712,000000,15.5151,15.635,15.4556,15.5092,772980.78354599,0
+INN.US,D,20170713,000000,15.4924,15.5825,15.3814,15.4646,965770.73858868,0
+INN.US,D,20170714,000000,15.0049,15.2783,14.998,15.1179,1924795.6355826,0
+INN.US,D,20170717,000000,15.0148,15.5022,14.9832,15.4646,1294760.4769955,0
+INN.US,D,20170718,000000,15.4408,15.4646,15.2952,15.3814,859275.67263441,0
+INN.US,D,20170719,000000,15.3883,15.5468,15.3645,15.532,828018.49310076,0
+INN.US,D,20170720,000000,15.5418,15.5418,15.1783,15.1872,755768.44015622,0
+INN.US,D,20170721,000000,15.3289,15.3457,15.1099,15.1595,757204.82091177,0
+INN.US,D,20170724,000000,15.1416,15.1416,14.9832,14.99,604955.52664576,0
+INN.US,D,20170725,000000,15.0584,15.1179,14.987,15.0148,1507663.8002288,0
+INN.US,D,20170726,000000,15.0148,15.0733,14.8295,14.8702,755407.07381013,0
+INN.US,D,20170727,000000,14.9138,14.998,14.6423,14.9138,894727.93187298,0
+INN.US,D,20170728,000000,14.9306,15.1327,14.9058,15.1099,695313.2636197,0
+INN.US,D,20170731,000000,15.1783,15.2545,15.0188,15.2269,867604.25844893,0
+INN.US,D,20170801,000000,15.313,15.3546,15.1644,15.3546,717519.12464667,0
+INN.US,D,20170802,000000,15.3209,15.3417,15.0733,15.2457,962460.90549138,0
+INN.US,D,20170803,000000,14.7939,14.8474,13.7319,13.8101,2730895.9475688,0
+INN.US,D,20170804,000000,13.8101,13.9874,13.6477,13.9023,1328693.584416,0
+INN.US,D,20170807,000000,13.8438,14.0816,13.8438,14.0132,1217173.7093254,0
+INN.US,D,20170808,000000,13.8854,13.9458,13.3921,13.4268,1164436.4296666,0
+INN.US,D,20170809,000000,13.2157,13.3921,13.1008,13.1058,1125940.8197759,0
+INN.US,D,20170810,000000,13.1821,13.3247,13.1375,13.188,1160621.8949686,0
+INN.US,D,20170811,000000,12.969,13.3604,12.969,13.3415,1610684.5003639,0
+INN.US,D,20170814,000000,13.2405,13.2643,12.8601,12.965,2098187.8893045,0
+INN.US,D,20170815,000000,13.0246,13.085,12.9294,12.965,943650.67683383,0
+INN.US,D,20170816,000000,12.9394,13.0671,12.9205,13.0334,951047.58349348,0
+INN.US,D,20170817,000000,13.0166,13.1028,12.7402,12.7749,1397009.9930849,0
+INN.US,D,20170818,000000,12.6817,12.7601,12.5609,12.6124,873623.32973871,0
+INN.US,D,20170821,000000,12.6124,12.6481,12.4786,12.6293,547426.60999001,0
+INN.US,D,20170822,000000,12.6719,12.7957,12.544,12.544,1545612.3135843,0
+INN.US,D,20170823,000000,12.552,12.6174,12.2161,12.4142,2700367.5571466,0
+INN.US,D,20170824,000000,12.5104,12.6124,12.4738,12.5183,1420386.7618254,0
+INN.US,D,20170825,000000,12.5946,12.655,12.5004,12.6025,799072.84689825,0
+INN.US,D,20170828,000000,12.6719,12.7115,12.5183,12.5866,986510.94616725,0
+INN.US,D,20170829,000000,12.544,12.7165,12.5262,12.5866,840221.16840214,0
+INN.US,D,20170830,000000,12.552,12.7223,12.5183,12.7165,585282.25825103,0
+INN.US,D,20170831,000000,12.7927,12.8353,12.7035,12.7402,793327.32387603,0
+INN.US,D,20170901,000000,12.7223,12.9205,12.7223,12.87,663428.23529479,0
+INN.US,D,20170905,000000,12.8531,12.8601,12.552,12.5946,719193.72455774,0
+INN.US,D,20170906,000000,12.6213,12.7749,12.5352,12.6481,1064102.7608534,0
+INN.US,D,20170907,000000,12.6986,12.6986,12.5866,12.6293,560026.99015272,0
+INN.US,D,20170908,000000,12.6025,12.9205,12.6025,12.7749,575682.833806,0
+INN.US,D,20170911,000000,12.8601,13.1107,12.8531,13.0246,1027185.8575697,0
+INN.US,D,20170912,000000,13.0334,13.186,12.981,13.076,552064.81770031,0
+INN.US,D,20170913,000000,13.085,13.2039,12.9562,13.1949,902180.3557087,0
+INN.US,D,20170914,000000,13.1721,13.2365,13.0622,13.2217,1003554.7192224,0
+INN.US,D,20170915,000000,13.2732,13.3336,13.1444,13.3079,1722736.3309417,0
+INN.US,D,20170918,000000,13.291,13.291,12.974,13.0434,1543720.6919849,0
+INN.US,D,20170919,000000,13.0334,13.0572,12.9205,13.0513,966476.31142644,0
+INN.US,D,20170920,000000,13.0513,13.3247,13.0246,13.3009,1152391.2212645,0
+INN.US,D,20170921,000000,13.2643,13.4366,13.2217,13.2405,973140.39136189,0
+INN.US,D,20170922,000000,13.2543,13.3168,13.1305,13.186,612607.81231535,0
+INN.US,D,20170925,000000,13.2217,13.5278,13.2217,13.2732,699829.33354263,0
+INN.US,D,20170926,000000,13.9518,14.0727,13.6269,13.7021,1478931.1381017,0
+INN.US,D,20170927,000000,13.7557,13.8834,13.6793,13.7557,1754871.6912605,0
+INN.US,D,20170928,000000,13.6953,13.7635,13.5397,13.7269,759328.60524745,0
+INN.US,D,20170929,000000,13.7021,13.8141,13.6715,13.7269,995396.72254892,0
+INN.US,D,20171002,000000,13.7021,13.7675,13.6833,13.7369,815187.96900813,0
+INN.US,D,20171003,000000,13.7635,13.7804,13.5397,13.5397,947571.19886796,0
+INN.US,D,20171004,000000,13.5644,13.5644,13.3881,13.4714,797974.61621515,0
+INN.US,D,20171005,000000,13.505,13.6517,13.4535,13.505,996284.99736613,0
+INN.US,D,20171006,000000,13.505,13.5833,13.4366,13.5833,814080.65369623,0
+INN.US,D,20171009,000000,13.5833,13.5833,13.4366,13.4872,871632.7866256,0
+INN.US,D,20171010,000000,13.5644,13.8607,13.5644,13.7963,1252929.7989276,0
+INN.US,D,20171011,000000,13.7804,13.823,13.5912,13.6001,788240.94114432,0
+INN.US,D,20171012,000000,13.5734,13.823,13.5486,13.7804,1025651.5647036,0
+INN.US,D,20171013,000000,13.8557,13.8656,13.6427,13.8319,779693.31483512,0
+INN.US,D,20171016,000000,13.9092,13.9944,13.8141,13.8409,582788.02294044,0
+INN.US,D,20171017,000000,13.8409,13.8874,13.6556,13.7021,901388.98359882,0
+INN.US,D,20171018,000000,13.7111,13.9864,13.6764,13.9092,569822.23881884,0
+INN.US,D,20171019,000000,13.9182,14.042,13.8656,13.9786,527612.0251471,0
+INN.US,D,20171020,000000,14.0727,14.0727,13.6427,13.6517,754852.91145257,0
+INN.US,D,20171023,000000,13.6764,13.6953,13.393,13.402,669565.40675912,0
+INN.US,D,20171024,000000,13.4188,13.4624,13.3247,13.4535,1614828.1005056,0
+INN.US,D,20171025,000000,13.4188,13.5318,13.3673,13.4366,547692.08303197,0
+INN.US,D,20171026,000000,13.514,13.5575,13.3673,13.4714,500902.20703561,0
+INN.US,D,20171027,000000,13.4792,13.5734,13.4188,13.4792,469762.11827331,0
+INN.US,D,20171030,000000,14.038,14.038,13.4714,13.7111,1203122.8167623,0
+INN.US,D,20171031,000000,13.9864,13.9864,13.2039,13.5734,1133138.8740049,0
+INN.US,D,20171101,000000,13.5486,13.7369,13.4872,13.5486,577809.64635128,0
+INN.US,D,20171102,000000,13.6001,13.6605,13.3336,13.4535,844686.768165,0
+INN.US,D,20171103,000000,13.4456,13.4792,13.3168,13.3415,684115.95390688,0
+INN.US,D,20171106,000000,13.3861,13.393,13.2543,13.3247,926202.13309493,0
+INN.US,D,20171107,000000,13.3415,13.6338,13.2543,13.2543,749025.62677106,0
+INN.US,D,20171108,000000,13.1533,13.5644,13.1533,13.5397,482511.89010984,0
+INN.US,D,20171109,000000,13.4456,13.497,13.2039,13.3009,899536.72872431,0
+INN.US,D,20171110,000000,13.2315,13.3247,13.1077,13.1266,821326.14987567,0
+INN.US,D,20171113,000000,13.0513,13.1186,12.9294,13.0572,988786.14098315,0
+INN.US,D,20171114,000000,13.0434,13.1028,12.8195,12.8353,762109.51106723,0
+INN.US,D,20171115,000000,12.7997,13.0919,12.7997,12.9908,957199.89600583,0
+INN.US,D,20171116,000000,12.983,13.4,12.9066,13.3832,1381460.1367677,0
+INN.US,D,20171117,000000,13.3217,13.3624,13.2693,13.3059,1000273.1494147,0
+INN.US,D,20171120,000000,13.0691,13.2365,12.9046,13.1989,1145183.0730036,0
+INN.US,D,20171121,000000,13.3217,13.4525,13.2523,13.3653,649612.53367762,0
+INN.US,D,20171122,000000,13.4436,13.5387,13.3128,13.3475,569291.29273491,0
+INN.US,D,20171124,000000,13.4178,13.4782,13.3475,13.4089,327827.91532211,0
+INN.US,D,20171127,000000,13.3742,13.4089,13.1434,13.1989,537040.86045111,0
+INN.US,D,20171128,000000,13.1909,13.1909,12.7957,12.9215,1109953.8918725,0
+INN.US,D,20171129,000000,12.9404,13.1751,12.9404,13.0186,582181.37161642,0
+INN.US,D,20171130,000000,13.0691,13.1295,12.8888,13.1216,1144288.7417672,0
+INN.US,D,20171201,000000,13.1751,13.3911,12.9482,13.1068,831794.67047709,0
+INN.US,D,20171204,000000,13.2693,13.7131,13.2523,13.2969,1234315.3944911,0
+INN.US,D,20171205,000000,13.2871,13.2871,13.0879,13.1385,632538.47852642,0
+INN.US,D,20171206,000000,13.1751,13.3307,13.0048,13.0265,582044.09278103,0
+INN.US,D,20171207,000000,12.9998,13.0879,12.9215,13.0265,460280.79400284,0
+INN.US,D,20171208,000000,13.0879,13.0879,12.8977,12.9908,399459.20410422,0
+INN.US,D,20171211,000000,13.0265,13.0691,12.9404,12.976,385522.37410288,0
+INN.US,D,20171212,000000,13.0532,13.0968,12.9404,12.9482,297856.715467,0
+INN.US,D,20171213,000000,12.983,13.1147,12.966,12.9908,385302.32420498,0
+INN.US,D,20171214,000000,13.0265,13.0265,12.7917,12.87,847840.14376609,0
+INN.US,D,20171215,000000,12.8799,13.1216,12.8799,13.0364,1977241.1977163,0
+INN.US,D,20171218,000000,13.0879,13.4178,13.0879,13.4178,1477717.8354537,0
+INN.US,D,20171219,000000,13.4258,13.4525,13.1147,13.1385,757645.93011077,0
+INN.US,D,20171220,000000,13.1483,13.2455,13.0968,13.1662,675016.18404652,0
+INN.US,D,20171221,000000,13.2267,13.2603,13.079,13.2455,641347.54026479,0
+INN.US,D,20171222,000000,13.3307,13.3742,13.1841,13.2365,979078.71039556,0
+INN.US,D,20171226,000000,13.1841,13.2693,13.1841,13.2365,267867.34635427,0
+INN.US,D,20171227,000000,13.2871,13.3832,13.1909,13.3396,540300.22338833,0
+INN.US,D,20171228,000000,13.3653,13.4614,13.1573,13.3832,978477.10608753,0
+INN.US,D,20171229,000000,13.4258,13.4346,13.1989,13.2267,969020.0074939,0
+INN.US,D,20180102,000000,13.2523,13.3128,13.0968,13.2365,713245.31149205,0
+INN.US,D,20180103,000000,13.2365,13.2643,13.0691,13.1385,524050.85065266,0
+INN.US,D,20180104,000000,13.1751,13.1751,12.9998,13.0186,806222.44977355,0
+INN.US,D,20180105,000000,13.0691,13.1147,12.976,13.0691,646529.81630063,0
+INN.US,D,20180108,000000,13.0265,13.3217,12.976,13.2969,522322.75237191,0
+INN.US,D,20180109,000000,13.3128,13.3178,13.1216,13.1841,731304.54416778,0
+INN.US,D,20180110,000000,13.1147,13.2267,12.9908,13.1662,508996.61130741,0
+INN.US,D,20180111,000000,13.2177,13.5218,13.1573,13.4782,3962217.4521646,0
+INN.US,D,20180112,000000,13.4782,13.4912,13.2523,13.2693,801597.36430487,0
+INN.US,D,20180116,000000,13.3128,13.5734,13.3128,13.4258,1449926.9465136,0
+INN.US,D,20180117,000000,13.4782,14.0251,13.4178,13.939,1372841.8522344,0
+INN.US,D,20180118,000000,13.8785,13.8785,13.3475,13.4178,1227173.8668414,0
+INN.US,D,20180119,000000,13.3742,13.6348,13.3475,13.513,1068682.4231781,0
+INN.US,D,20180122,000000,13.5476,13.7031,13.4862,13.6615,696475.08670448,0
+INN.US,D,20180123,000000,13.6873,13.7824,13.5644,13.7824,402071.53958937,0
+INN.US,D,20180124,000000,13.8171,13.8428,13.6437,13.7477,552314.14029105,0
+INN.US,D,20180125,000000,13.7567,13.8517,13.6695,13.7289,681853.88133262,0
+INN.US,D,20180126,000000,13.7903,13.8349,13.6348,13.7745,381542.29727988,0
+INN.US,D,20180129,000000,13.7745,13.7903,13.5833,13.6437,453770.14335399,0
+INN.US,D,20180130,000000,13.5734,13.6526,13.5218,13.608,658130.88729399,0
+INN.US,D,20180131,000000,13.6695,13.6774,13.4436,13.4525,900083.82525946,0
+INN.US,D,20180201,000000,13.4436,13.5387,13.3574,13.3742,760926.49051523,0
+INN.US,D,20180202,000000,13.2969,13.3742,13.1295,13.1989,1068761.1566278,0
+INN.US,D,20180205,000000,13.1216,13.1751,12.5064,12.5064,810276.21303026,0
+INN.US,D,20180206,000000,12.3241,12.7997,12.1845,12.7065,1459688.884874,0
+INN.US,D,20180207,000000,12.6699,12.9404,12.5916,12.5916,690178.42953432,0
+INN.US,D,20180208,000000,12.5916,12.5916,12.1577,12.1676,1049463.3862239,0
+INN.US,D,20180209,000000,12.2459,12.6451,12.1072,12.5232,922947.81717371,0
+INN.US,D,20180212,000000,12.5401,12.6005,12.1329,12.4965,913417.03214637,0
+INN.US,D,20180213,000000,12.4093,12.548,12.2706,12.4965,584145.67024629,0
+INN.US,D,20180214,000000,12.332,12.5312,12.3063,12.5232,521035.76329016,0
+INN.US,D,20180215,000000,12.5579,12.655,12.5064,12.6193,548854.91551995,0
+INN.US,D,20180216,000000,12.6015,12.7521,12.548,12.6907,1317380.1933351,0
+INN.US,D,20180220,000000,12.4776,12.6907,12.4776,12.4776,549286.94009014,0
+INN.US,D,20180221,000000,12.2934,12.5767,12.1884,12.2141,849855.92195922,0
+INN.US,D,20180222,000000,12.6193,12.6193,12.1537,12.3459,777524.10735537,0
+INN.US,D,20180223,000000,12.3915,12.4618,12.2755,12.3548,529558.15451934,0
+INN.US,D,20180226,000000,12.2518,12.3221,12.0566,12.1537,1926779.1128733,0
+INN.US,D,20180227,000000,12.0735,12.1537,11.7317,11.8357,1977223.0284586,0
+INN.US,D,20180228,000000,11.8744,11.907,11.5474,11.5821,1331306.9293044,0
+INN.US,D,20180301,000000,11.5554,11.6178,11.2313,11.38,1221712.995522,0
+INN.US,D,20180302,000000,11.2928,11.477,11.2473,11.3166,1023041.2480249,0
+INN.US,D,20180305,000000,11.2928,11.4504,11.2651,11.4058,1070786.0194498,0
+INN.US,D,20180306,000000,11.4058,11.5018,11.3354,11.4672,782049.26190712,0
+INN.US,D,20180307,000000,11.4058,11.6178,11.4058,11.5633,1365240.0367249,0
+INN.US,D,20180308,000000,11.5999,11.6178,11.3701,11.4404,833876.05987832,0
+INN.US,D,20180309,000000,11.5296,11.6881,11.4058,11.6703,1192178.867253,0
+INN.US,D,20180312,000000,11.6703,11.8189,11.6257,11.8129,730133.6364542,0
+INN.US,D,20180313,000000,11.8644,11.9308,11.803,11.8744,1124373.2166041,0
+INN.US,D,20180314,000000,11.8971,11.912,11.7931,11.8357,495841.05938394,0
+INN.US,D,20180315,000000,11.8644,11.9258,11.7415,11.8268,435649.33708298,0
+INN.US,D,20180316,000000,11.8268,11.9872,11.7842,11.9596,1370163.9055412,0
+INN.US,D,20180319,000000,11.9506,12.0308,11.6881,11.803,772597.21032948,0
+INN.US,D,20180320,000000,11.7931,11.917,11.7415,11.7842,391236.60562584,0
+INN.US,D,20180321,000000,11.803,11.8129,11.6346,11.7415,748408.88141502,0
+INN.US,D,20180322,000000,11.6346,11.8545,11.5999,11.6178,982054.4310332,0
+INN.US,D,20180323,000000,11.6088,11.6088,11.3215,11.3354,913762.24804124,0
+INN.US,D,20180326,000000,11.4504,11.4672,11.2651,11.4335,643316.88591067,0
+INN.US,D,20180327,000000,11.4592,11.5682,11.2561,11.4404,646794.27993939,0
+INN.US,D,20180328,000000,11.5554,12.012,11.5424,11.9684,1236859.0905585,0
+INN.US,D,20180329,000000,11.9872,12.0487,11.8971,11.9684,1364883.7173948,0
+INN.US,D,20180402,000000,11.9596,12.0259,11.7227,11.8545,1149877.8072931,0
+INN.US,D,20180403,000000,11.8971,12.2895,11.8357,12.1448,841612.12601363,0
+INN.US,D,20180404,000000,12.0566,12.1537,11.9734,12.127,1117943.3182114,0
+INN.US,D,20180405,000000,12.1627,12.1627,12.012,12.0308,1056847.170642,0
+INN.US,D,20180406,000000,11.9784,12.1537,11.9506,11.9872,842977.84854508,0
+INN.US,D,20180409,000000,11.9962,12.021,11.8644,11.8644,676132.58398724,0
+INN.US,D,20180410,000000,11.9258,11.9348,11.7505,11.7931,701716.91752919,0
+INN.US,D,20180411,000000,11.7049,12.0526,11.6723,11.9962,687388.43908573,0
+INN.US,D,20180412,000000,12.5401,12.655,12.1884,12.5312,1359667.1216502,0
+INN.US,D,20180413,000000,12.6104,12.7383,12.5232,12.6629,900654.13806823,0
+INN.US,D,20180416,000000,12.7699,12.9452,12.6995,12.8492,890862.92701493,0
+INN.US,D,20180417,000000,12.9264,12.9878,12.8234,12.9542,754731.78306841,0
+INN.US,D,20180418,000000,12.9878,12.9968,12.8888,12.9264,480317.44755005,0
+INN.US,D,20180419,000000,12.9186,12.9542,12.8185,12.9017,659891.28647719,0
+INN.US,D,20180420,000000,12.8492,13.0067,12.8492,12.865,472204.87402063,0
+INN.US,D,20180423,000000,12.9017,12.9186,12.6907,12.762,565146.68319008,0
+INN.US,D,20180424,000000,12.7857,12.8313,12.7085,12.8234,566342.82598371,0
+INN.US,D,20180425,000000,12.7779,12.8749,12.6719,12.8234,711728.17848039,0
+INN.US,D,20180426,000000,12.865,12.865,12.655,12.7333,705101.44646339,0
+INN.US,D,20180427,000000,12.7165,12.8749,12.6995,12.8135,293023.69293884,0
+INN.US,D,20180430,000000,12.8928,12.8928,12.7085,12.7333,634369.53593371,0
+INN.US,D,20180501,000000,12.7085,12.8799,12.5807,12.8036,484515.55546456,0
+INN.US,D,20180502,000000,12.8313,12.8313,12.6154,12.7947,766672.01353743,0
+INN.US,D,20180503,000000,12.6995,12.8442,12.4698,12.5767,667008.58845004,0
+INN.US,D,20180504,000000,12.548,12.7085,12.4876,12.6283,579066.35333699,0
+INN.US,D,20180507,000000,12.5678,12.8601,12.5579,12.8036,596784.40773065,0
+INN.US,D,20180508,000000,12.8492,13.0671,12.7441,12.9878,663889.53255781,0
+INN.US,D,20180509,000000,13.0067,13.0662,12.8442,12.9968,541782.02728795,0
+INN.US,D,20180510,000000,13.0522,13.1206,12.9968,13.1206,524976.47338831,0
+INN.US,D,20180511,000000,13.1285,13.1474,12.9878,13.0522,785687.15104485,0
+INN.US,D,20180514,000000,13.0671,13.0949,12.9631,13.0156,826308.56407764,0
+INN.US,D,20180515,000000,12.971,13.0522,12.8472,12.8541,966385.46513831,0
+INN.US,D,20180516,000000,12.8997,12.9354,12.6957,12.9176,773672.22473893,0
+INN.US,D,20180517,000000,12.9532,13.0542,12.9176,12.9968,276175.74410475,0
+INN.US,D,20180518,000000,13.0592,13.1395,12.9622,13.1305,430478.16448235,0
+INN.US,D,20180521,000000,13.2475,13.2475,13.0592,13.2207,551692.347919,0
+INN.US,D,20180522,000000,13.2019,13.3089,13.1395,13.2117,488867.09266566,0
+INN.US,D,20180523,000000,13.2207,13.4336,13.1583,13.4248,950122.97016103,0
+INN.US,D,20180524,000000,13.4516,13.6209,13.398,13.5674,474027.85620231,0
+INN.US,D,20180525,000000,13.612,13.7011,13.4554,13.6735,634735.94929581,0
+INN.US,D,20180529,000000,13.6566,13.6933,13.4704,13.6209,496308.41306617,0
+INN.US,D,20180530,000000,13.6645,13.8171,13.6387,13.6566,528535.62907635,0
+INN.US,D,20180531,000000,13.6566,13.6735,13.514,13.612,971525.3462397,0
+INN.US,D,20180601,000000,13.6566,13.7725,13.5942,13.6923,902608.34266608,0
+INN.US,D,20180604,000000,13.7457,13.8963,13.6833,13.7635,537141.80077125,0
+INN.US,D,20180605,000000,13.7457,13.7725,13.4168,13.4248,868384.52712359,0
+INN.US,D,20180606,000000,13.4336,13.497,13.2504,13.3089,988049.27664614,0
+INN.US,D,20180607,000000,13.3019,13.3128,13.0522,13.0592,1283468.2833818,0
+INN.US,D,20180608,000000,13.0334,13.1137,12.8105,12.9176,983084.0222986,0
+INN.US,D,20180611,000000,12.8908,12.9622,12.6857,12.7293,783117.21049416,0
+INN.US,D,20180612,000000,12.7393,12.7393,12.5619,12.6045,949972.56908402,0
+INN.US,D,20180613,000000,12.6243,12.6768,12.4994,12.5173,696971.71307955,0
+INN.US,D,20180614,000000,12.552,12.6857,12.5094,12.6589,678125.14590675,0
+INN.US,D,20180615,000000,12.6511,12.7203,12.5758,12.5966,1018460.5762971,0
+INN.US,D,20180618,000000,12.5619,12.6817,12.5342,12.6511,979696.46515479,0
+INN.US,D,20180619,000000,12.6144,12.7293,12.552,12.6243,709912.26212113,0
+INN.US,D,20180620,000000,12.6589,12.8997,12.6332,12.8997,402911.3630529,0
+INN.US,D,20180621,000000,12.8997,12.8997,12.7481,12.8294,314834.87731407,0
+INN.US,D,20180622,000000,12.863,12.9254,12.7055,12.8294,1063629.350752,0
+INN.US,D,20180625,000000,12.8205,12.9106,12.7749,12.8294,684447.03815693,0
+INN.US,D,20180626,000000,12.8373,12.8472,12.6589,12.8007,679996.57944209,0
+INN.US,D,20180627,000000,12.7749,12.8333,12.6957,12.7135,729972.13194198,0
+INN.US,D,20180628,000000,12.7393,12.7927,12.6431,12.7679,1055565.2285763,0
+INN.US,D,20180629,000000,12.7393,12.8007,12.6431,12.7393,681630.80322511,0
+INN.US,D,20180702,000000,12.7293,12.7293,12.4906,12.6669,477565.81442312,0
+INN.US,D,20180703,000000,12.7055,12.9582,12.6332,12.9254,391080.14812963,0
+INN.US,D,20180705,000000,12.9532,13.0156,12.863,13.0156,540275.9977115,0
+INN.US,D,20180706,000000,13.0246,13.1761,13.0156,13.1216,472831.71340868,0
+INN.US,D,20180709,000000,13.1395,13.1395,12.7927,12.8472,873790.89067014,0
+INN.US,D,20180710,000000,12.8541,13.0018,12.8007,12.8294,555373.64139441,0
+INN.US,D,20180711,000000,12.7927,12.8333,12.6957,12.7135,522156.20084368,0
+INN.US,D,20180712,000000,12.7393,12.7749,12.5619,12.7293,797274.0903934,0
+INN.US,D,20180713,000000,12.7679,12.863,12.7293,12.7481,533805.72319071,0
+INN.US,D,20180716,000000,12.6957,12.7927,12.5619,12.5966,578348.66766081,0
+INN.US,D,20180717,000000,12.5718,12.6332,12.4133,12.4282,691176.72930048,0
+INN.US,D,20180718,000000,12.4182,12.4806,12.2934,12.4806,501472.51984438,0
+INN.US,D,20180719,000000,12.447,12.7055,12.4282,12.6768,403365.59449353,0
+INN.US,D,20180720,000000,12.6669,12.7481,12.5619,12.6144,368597.71062549,0
+INN.US,D,20180723,000000,12.5966,12.7135,12.4994,12.7055,425287.8132209,0
+INN.US,D,20180724,000000,12.7393,12.7393,12.4548,12.4994,588309.45845195,0
+INN.US,D,20180725,000000,12.4806,12.4906,12.2518,12.3132,680379.14325542,0
+INN.US,D,20180726,000000,12.3846,12.4806,12.2547,12.3756,407816.05320837,0
+INN.US,D,20180727,000000,12.3469,12.3469,12.125,12.1607,451212.31564172,0
+INN.US,D,20180730,000000,12.1517,12.3221,12.1171,12.2934,527374.81539477,0
+INN.US,D,20180731,000000,12.339,12.6332,12.2597,12.5966,774175.91693642,0
+INN.US,D,20180801,000000,12.5619,12.6144,12.3558,12.5797,447381.63049252,0
+INN.US,D,20180802,000000,12.8007,13.1672,12.3132,12.6431,851688.99817291,0
+INN.US,D,20180803,000000,12.552,12.6144,12.1874,12.2319,654971.4552737,0
+INN.US,D,20180806,000000,12.2319,12.3033,12.1339,12.2231,565540.35043862,0
+INN.US,D,20180807,000000,12.2597,12.2597,12.0715,12.125,366219.55668307,0
+INN.US,D,20180808,000000,12.0982,12.1517,11.9466,11.9844,439083.32677404,0
+INN.US,D,20180809,000000,11.9645,12.0368,11.912,11.9645,365619.97118145,0
+INN.US,D,20180810,000000,11.9546,12.1081,11.912,11.9744,477058.08461283,0
+INN.US,D,20180813,000000,11.9744,11.9804,11.8218,11.8307,475286.58199441,0
+INN.US,D,20180814,000000,11.8218,12.0269,11.8218,12.017,633321.77541069,0
+INN.US,D,20180815,000000,12.0725,12.3429,12.0328,12.2161,888876.42151463,0
+INN.US,D,20180816,000000,12.1903,12.4093,12.1805,12.2261,777679.55544839,0
+INN.US,D,20180817,000000,12.1805,12.3172,12.1319,12.3073,517934.87665555,0
+INN.US,D,20180820,000000,12.3429,12.3707,12.2082,12.2706,366379.04238888,0
+INN.US,D,20180821,000000,12.2706,12.4054,12.2271,12.3519,584788.66008557,0
+INN.US,D,20180822,000000,12.2973,12.4608,12.2973,12.4529,415966.98405944,0
+INN.US,D,20180823,000000,12.4529,12.5114,12.3251,12.3251,456778.16489408,0
+INN.US,D,20180824,000000,12.3519,12.3519,12.2389,12.2706,401179.22715935,0
+INN.US,D,20180827,000000,12.2795,12.3122,12.2161,12.2885,509108.65506276,0
+INN.US,D,20180828,000000,12.3073,12.3895,12.2706,12.3895,496794.94540923,0
+INN.US,D,20180829,000000,12.4054,12.7135,12.4054,12.6134,735155.41738101,0
+INN.US,D,20180830,000000,12.6421,12.6421,12.4876,12.5322,423391.14460553,0
+INN.US,D,20180831,000000,12.4965,12.5322,12.3519,12.3895,583868.08436592,0
+INN.US,D,20180904,000000,12.3895,12.4054,12.0458,12.0556,555959.0952512,0
+INN.US,D,20180905,000000,12.0636,12.2973,11.9922,12.2261,511665.47337184,0
+INN.US,D,20180906,000000,12.2973,12.3251,12.1805,12.2537,449440.81302331,0
+INN.US,D,20180907,000000,12.2161,12.3113,12.1627,12.2537,342957.85990747,0
+INN.US,D,20180910,000000,12.3172,12.3251,12.1091,12.1181,301847.89572522,0
+INN.US,D,20180911,000000,12.0903,12.1448,11.9962,12.1091,373012.8402283,0
+INN.US,D,20180912,000000,12.127,12.1627,12.0061,12.1181,430398.42162944,0
+INN.US,D,20180913,000000,12.1903,12.2885,12.1359,12.2082,377071.650501,0
+INN.US,D,20180914,000000,12.1993,12.2082,11.9734,12.127,505537.38653631,0
+INN.US,D,20180917,000000,12.1359,12.2082,12.022,12.1091,378135.56147525,0
+INN.US,D,20180918,000000,12.0903,12.127,11.9734,12.0012,457436.29578137,0
+INN.US,D,20180919,000000,12.0012,12.022,11.7575,11.8466,519079.53988591,0
+INN.US,D,20180920,000000,11.8823,12.0636,11.803,12.0636,395357.99889705,0
+INN.US,D,20180921,000000,12.0458,12.1399,11.9834,12.0458,972498.41092582,0
+INN.US,D,20180924,000000,12.0458,12.0458,11.7575,11.9734,565553.47268023,0
+INN.US,D,20180925,000000,11.9922,12.1805,11.9834,12.0903,852774.10661439,0
+INN.US,D,20180926,000000,12.1181,12.2537,12.0269,12.0269,880321.72938301,0
+INN.US,D,20180927,000000,12.0725,12.1903,12.017,12.0903,526349.26174218,0
+INN.US,D,20180928,000000,12.0903,12.2161,12.0458,12.2082,665455.11692313,0
+INN.US,D,20181001,000000,12.2161,12.2795,12.0556,12.1448,699370.05508601,0
+INN.US,D,20181002,000000,12.1359,12.1805,11.9536,12.0725,382336.69759936,0
+INN.US,D,20181003,000000,12.0903,12.1993,12.0556,12.1181,514704.78641116,0
+INN.US,D,20181004,000000,12.0903,12.1359,11.7495,11.7495,483665.637969,0
+INN.US,D,20181005,000000,11.7743,11.7931,11.5216,11.5583,581169.94960864,0
+INN.US,D,20181008,000000,11.6039,11.9635,11.6039,11.9001,530376.78051565,0
+INN.US,D,20181009,000000,11.8753,11.9526,11.7832,11.8367,397176.94346591,0
+INN.US,D,20181010,000000,11.8367,11.9001,11.6673,11.6762,425089.97019343,0
+INN.US,D,20181011,000000,11.6762,11.7207,11.377,11.4494,677718.3564166,0
+INN.US,D,20181012,000000,11.5316,11.5554,11.1244,11.1779,592313.76095179,0
+INN.US,D,20181015,000000,11.1699,11.3513,11.1442,11.1621,811721.67841462,0
+INN.US,D,20181016,000000,11.1699,11.4325,11.0897,11.4048,539552.25561612,0
+INN.US,D,20181017,000000,11.3691,11.377,11.0897,11.1244,657940.11008893,0
+INN.US,D,20181018,000000,11.0897,11.1145,10.7281,10.7826,614073.46576374,0
+INN.US,D,20181019,000000,10.7549,10.9332,10.6558,10.8629,478892.17022971,0
+INN.US,D,20181022,000000,10.9184,10.9342,10.6875,10.7103,676236.55251698,0
+INN.US,D,20181023,000000,10.3576,10.4576,9.84443,10.0782,1834897.1770653,0
+INN.US,D,20181024,000000,10.1417,10.2041,9.92468,9.92468,1182229.1798971,0
+INN.US,D,20181025,000000,9.97023,10.3309,9.8791,10.2417,812721.99698718,0
+INN.US,D,20181026,000000,10.1505,10.4032,10.0416,10.2417,1128342.1899919,0
+INN.US,D,20181029,000000,10.3309,10.4576,10.3229,10.43,790486.86326738,0
+INN.US,D,20181030,000000,10.43,10.6925,10.3497,10.4131,870156.029742,0
+INN.US,D,20181031,000000,10.4131,10.4834,9.8791,10.3942,1162056.2569177,0
+INN.US,D,20181101,000000,10.3041,10.6558,10.3041,10.3398,982669.15758283,0
+INN.US,D,20181102,000000,10.421,10.4576,10.1595,10.1961,705594.03522566,0
+INN.US,D,20181105,000000,10.1961,10.4576,10.1961,10.3398,748969.10019178,0
+INN.US,D,20181106,000000,10.4666,10.5845,10.1635,10.2675,799693.62986709,0
+INN.US,D,20181107,000000,10.2675,10.529,10.1297,10.521,624933.6348073,0
+INN.US,D,20181108,000000,10.4834,10.6389,10.3576,10.5468,728446.9237047,0
+INN.US,D,20181109,000000,10.5122,10.6558,10.4488,10.529,818410.99343011,0
+INN.US,D,20181112,000000,10.5468,10.7281,10.3764,10.3942,773053.4605765,0
+INN.US,D,20181113,000000,10.421,10.5379,10.1149,10.1783,797122.67991319,0
+INN.US,D,20181114,000000,10.2675,10.3398,9.9435,10.105,804245.02890206,0
+INN.US,D,20181115,000000,10.0693,10.0782,9.8583,10.0316,1517377.2872356,0
+INN.US,D,20181116,000000,9.9762,10.1248,9.93162,10.1149,984512.32782854,0
+INN.US,D,20181119,000000,10.0961,10.1595,9.87217,9.96824,525010.79309717,0
+INN.US,D,20181120,000000,9.91279,10.005,9.87614,9.93162,698026.53942498,0
+INN.US,D,20181121,000000,9.95938,10.1198,9.8583,9.94053,366779.77545983,0
+INN.US,D,20181123,000000,9.89496,9.91279,9.80381,9.8583,273300.96378724,0
+INN.US,D,20181126,000000,9.94945,10.105,9.91279,9.94053,467983.5498325,0
+INN.US,D,20181127,000000,9.94945,10.0911,9.93162,9.98615,401574.91321429,0
+INN.US,D,20181128,000000,9.996,10.2061,9.8583,10.1595,705946.31694294,0
+INN.US,D,20181129,000000,10.1337,10.2695,10.0733,10.1694,443056.33777464,0
+INN.US,D,20181130,000000,10.1505,10.2695,9.98615,10.2239,1185484.5052215,0
+INN.US,D,20181203,000000,10.3081,10.3338,10.0406,10.3081,418861.95244097,0
+INN.US,D,20181204,000000,10.2615,10.2883,9.9762,10.0316,805482.55722695,0
+INN.US,D,20181206,000000,9.9762,10.3338,9.79391,10.1981,1607264.6423176,0
+INN.US,D,20181207,000000,10.1981,10.2437,10.0188,10.0505,441369.62502514,0
+INN.US,D,20181210,000000,10.0604,10.0604,9.77608,9.84939,618656.15629797,0
+INN.US,D,20181211,000000,9.89496,10.0406,9.73942,9.73942,803122.57254215,0
+INN.US,D,20181212,000000,9.82065,9.96824,9.57398,9.57398,666611.89299191,0
+INN.US,D,20181213,000000,9.5829,9.66611,9.53732,9.54723,494943.69993792,0
+INN.US,D,20181214,000000,9.51949,9.7206,9.48284,9.54723,505957.29826808,0
+INN.US,D,20181217,000000,9.54723,9.86722,9.51453,9.54723,1368012.8673191,0
+INN.US,D,20181218,000000,9.62846,9.75626,9.55515,9.7206,867691.06712425,0
+INN.US,D,20181219,000000,9.74734,9.84047,9.36247,9.38098,726108.13648713,0
+INN.US,D,20181220,000000,9.27073,9.36247,8.95885,9.02355,886854.58690228,0
+INN.US,D,20181221,000000,9.02355,9.16541,8.95885,8.95885,4192049.4764879,0
+INN.US,D,20181224,000000,8.89555,8.99334,8.75755,8.75755,470833.09506997,0
+INN.US,D,20181226,000000,8.75755,8.9867,8.70267,8.95885,970123.28519299,0
+INN.US,D,20181227,000000,8.83998,8.86752,8.51919,8.86752,758911.72172529,0
+INN.US,D,20181228,000000,8.89555,9.06051,8.83106,8.86752,757293.64839349,0
+INN.US,D,20181231,000000,8.86752,8.9226,8.73922,8.9226,539595.65995378,0
+INN.US,D,20190102,000000,8.83998,8.9867,8.65679,8.87693,783672.38225492,0
+INN.US,D,20190103,000000,8.87693,9.04158,8.74854,8.76677,755378.81052049,0
+INN.US,D,20190104,000000,8.85831,9.23456,8.83106,9.17017,909362.25948646,0
+INN.US,D,20190107,000000,8.96837,9.21634,8.7851,9.19712,1450479.0900647,0
+INN.US,D,20190108,000000,9.21634,9.45509,9.17017,9.37217,1135121.3418924,0
+INN.US,D,20190109,000000,9.39951,9.5918,9.3263,9.5918,829465.97729153,0
+INN.US,D,20190110,000000,9.5829,9.76121,9.46797,9.52741,905281.24234331,0
+INN.US,D,20190111,000000,9.49967,9.60171,9.40437,9.5829,700418.82501223,0
+INN.US,D,20190114,000000,9.54723,9.67898,9.49967,9.67502,680726.37795668,0
+INN.US,D,20190115,000000,9.70177,9.78994,9.63738,9.65621,499408.29029758,0
+INN.US,D,20190116,000000,9.67502,9.84939,9.67502,9.75626,491898.33047938,0
+INN.US,D,20190117,000000,9.73942,9.84939,9.7206,9.84047,636182.42408337,0
+INN.US,D,20190118,000000,9.86722,9.96824,9.80283,9.95938,764422.05380157,0
+INN.US,D,20190122,000000,9.9217,9.96336,9.76617,9.89496,736347.52256184,0
+INN.US,D,20190123,000000,9.94945,10.0138,9.67502,9.68394,791270.16015165,0
+INN.US,D,20190124,000000,9.70177,9.78994,9.62351,9.67502,650485.66744681,0
+INN.US,D,20190125,000000,9.71168,9.89496,9.68394,9.8583,426470.8337729,0
+INN.US,D,20190128,000000,9.80283,10.0693,9.80283,10.0138,499850.40889978,0
+INN.US,D,20190129,000000,10.005,10.1,9.91279,10.005,909171.4822814,0
+INN.US,D,20190130,000000,10.0316,10.1892,10.0138,10.1248,547129.84544881,0
+INN.US,D,20190131,000000,10.0782,10.2535,10.005,10.2437,853341.39121355,0
+INN.US,D,20190201,000000,10.2437,10.2695,9.89496,10.1793,887223.01907078,0
+INN.US,D,20190204,000000,10.1694,10.3527,10.1248,10.3437,541100.68012702,0
+INN.US,D,20190205,000000,10.3338,10.417,10.2981,10.3893,496727.31539474,0
+INN.US,D,20190206,000000,10.3982,10.5092,10.3626,10.4458,382908.01981134,0
+INN.US,D,20190207,000000,10.417,10.4726,10.3338,10.4458,622928.96004938,0
+INN.US,D,20190208,000000,10.3626,10.417,10.0961,10.1505,415102.93491907,0
+INN.US,D,20190211,000000,10.2149,10.317,10.1694,10.3081,530893.59495475,0
+INN.US,D,20190212,000000,10.317,10.3982,10.1505,10.1694,548907.40448642,0
+INN.US,D,20190213,000000,10.2347,10.4626,10.1892,10.421,531368.0144594,0
+INN.US,D,20190214,000000,10.4022,10.4676,10.2071,10.4309,678213.97338847,0
+INN.US,D,20190215,000000,10.4774,10.6548,10.4478,10.5983,511485.79960199,0
+INN.US,D,20190219,000000,10.5983,10.6637,10.5152,10.6073,444212.1044402,0
+INN.US,D,20190220,000000,10.6172,10.8321,10.5805,10.8321,748155.52121147,0
+INN.US,D,20190221,000000,10.8321,10.9233,10.7767,10.9074,544243.96169608,0
+INN.US,D,20190222,000000,10.9074,11.1293,10.9074,11.1194,706394.49196435,0
+INN.US,D,20190225,000000,11.167,11.167,10.8777,10.8777,640580.39383175,0
+INN.US,D,20190226,000000,10.8777,10.963,10.7063,10.7291,444027.38365436,0
+INN.US,D,20190227,000000,11.3057,11.494,10.8926,10.963,1045539.8359802,0
+INN.US,D,20190228,000000,10.9728,10.9728,10.5983,10.6172,1115720.6123619,0
+INN.US,D,20190301,000000,10.6727,10.7291,10.4864,10.5894,801347.03231093,0
+INN.US,D,20190304,000000,10.5805,10.7569,10.5805,10.7113,506862.73293971,0
+INN.US,D,20190305,000000,10.7113,10.8599,10.7013,10.7667,331601.06448884,0
+INN.US,D,20190306,000000,10.7856,10.8876,10.6825,10.6825,358065.59762239,0
+INN.US,D,20190307,000000,10.7202,10.7202,10.4963,10.5518,606029.53165202,0
+INN.US,D,20190308,000000,10.5152,10.5805,10.4586,10.524,455025.8409365,0
+INN.US,D,20190311,000000,10.5617,10.7767,10.4726,10.7469,639107.67456095,0
+INN.US,D,20190312,000000,10.7569,10.7767,10.4498,10.4963,822356.75054427,0
+INN.US,D,20190313,000000,10.533,10.7013,10.524,10.6073,597266.90246091,0
+INN.US,D,20190314,000000,10.6261,10.6727,10.5418,10.6073,739167.79510647,0
+INN.US,D,20190315,000000,10.636,10.6637,10.416,10.4498,906025.17250272,0
+INN.US,D,20190318,000000,10.4586,10.6915,10.4586,10.6172,780252.52420868,0
+INN.US,D,20190319,000000,10.6727,10.6776,10.3933,10.4586,366295.26192316,0
+INN.US,D,20190320,000000,10.4586,10.5518,10.3289,10.3556,438804.73149047,0
+INN.US,D,20190321,000000,10.3101,10.6172,10.3001,10.5805,1406854.7025078,0
+INN.US,D,20190322,000000,10.524,10.5617,10.2347,10.2447,498454.40427229,0
+INN.US,D,20190325,000000,10.2071,10.3854,10.0862,10.2447,534357.86674185,0
+INN.US,D,20190326,000000,10.2545,10.3933,10.1505,10.3854,873660.67765716,0
+INN.US,D,20190327,000000,10.3368,10.7113,10.3368,10.6548,1157399.8799498,0
+INN.US,D,20190328,000000,10.6915,10.8222,10.5894,10.7767,764415.99738236,0
+INN.US,D,20190329,000000,10.8123,10.851,10.5894,10.636,662146.29322905,0
+INN.US,D,20190401,000000,10.6915,10.8123,10.5805,10.8034,517606.8206151,0
+INN.US,D,20190402,000000,10.7945,10.8678,10.6965,10.8421,578039.79028119,0
+INN.US,D,20190403,000000,10.8876,10.9154,10.7767,10.8599,505301.18618719,0
+INN.US,D,20190404,000000,10.8777,10.9936,10.8678,10.9886,508382.89416098,0
+INN.US,D,20190405,000000,11.0084,11.1759,10.9658,11.1591,496280.14977654,0
+INN.US,D,20190408,000000,11.1194,11.1759,10.9431,10.9886,497348.09836359,0
+INN.US,D,20190409,000000,10.9886,11.064,10.7767,10.7856,449406.49331447,0
+INN.US,D,20190410,000000,10.8123,11.0234,10.8123,11.0084,553766.67149783,0
+INN.US,D,20190411,000000,11.0084,11.064,10.8123,10.8876,291517.66336239,0
+INN.US,D,20190412,000000,10.953,10.9728,10.8678,10.9431,262184.40633055,0
+INN.US,D,20190415,000000,10.9728,11.0283,10.846,10.9074,320532.95838581,0
+INN.US,D,20190416,000000,10.9431,10.953,10.8321,10.8599,318000.36575357,0
+INN.US,D,20190417,000000,10.9074,10.9074,10.7469,10.8421,407254.8250284,0
+INN.US,D,20190418,000000,10.8222,10.9431,10.7856,10.9074,610768.67968245,0
+INN.US,D,20190422,000000,10.8321,10.8421,10.4676,10.5983,862446.20808993,0
+INN.US,D,20190423,000000,10.6459,10.8599,10.5845,10.7667,827507.73508087,0
+INN.US,D,20190424,000000,10.7113,10.8421,10.7113,10.7945,271341.71217339,0
+INN.US,D,20190425,000000,10.7381,10.8222,10.6261,10.7202,406914.65614954,0
+INN.US,D,20190426,000000,10.7767,10.9074,10.7569,10.8876,480857.47826279,0
+INN.US,D,20190429,000000,10.9233,11.0382,10.7667,10.8034,476214.22353648,0
+INN.US,D,20190430,000000,10.8599,10.8926,10.7667,10.8222,848215.641757,0
+INN.US,D,20190501,000000,10.8123,10.9074,10.7013,10.851,1223286.6551129,0
+INN.US,D,20190502,000000,11.3255,11.586,11.1165,11.4562,1230736.050739,0
+INN.US,D,20190503,000000,11.494,11.5771,11.1591,11.5771,703480.34492199,0
+INN.US,D,20190506,000000,11.5118,11.7723,11.5118,11.7069,730073.07226212,0
+INN.US,D,20190507,000000,11.6613,11.7367,11.5206,11.6059,776131.13093747,0
+INN.US,D,20190508,000000,11.6059,11.6247,11.4048,11.4562,484995.0219852,0
+INN.US,D,20190509,000000,11.485,11.591,11.4196,11.5672,527375.82479798,0
+INN.US,D,20190510,000000,11.5306,11.6059,11.4196,11.596,455799.04378874,0
+INN.US,D,20190513,000000,11.4562,11.5018,11.3354,11.3909,437393.58581494,0
+INN.US,D,20190514,000000,11.4196,11.5118,11.381,11.4364,540328.48667797,0
+INN.US,D,20190515,000000,11.3909,11.6762,11.376,11.6515,497619.62782476,0
+INN.US,D,20190516,000000,11.6901,11.7179,11.5583,11.5851,412519.87212675,0
+INN.US,D,20190517,000000,11.492,11.5851,11.4058,11.4533,767273.61784545,0
+INN.US,D,20190520,000000,11.4058,11.482,11.2077,11.2928,320297.76743989,0
+INN.US,D,20190521,000000,11.3305,11.492,11.3305,11.4434,423846.38544934,0
+INN.US,D,20190522,000000,11.4156,11.4156,11.2928,11.3493,231290.61194938,0
+INN.US,D,20190523,000000,11.2541,11.3691,11.1363,11.3205,507173.62912573,0
+INN.US,D,20190524,000000,11.3691,11.4335,11.2829,11.3493,378659.44173677,0
+INN.US,D,20190528,000000,11.377,11.3869,11.1977,11.1977,487081.45840244,0
+INN.US,D,20190529,000000,11.1413,11.1611,10.9936,11.1036,524149.77216639,0
+INN.US,D,20190530,000000,11.1313,11.2541,10.9233,10.9886,401205.47164258,0
+INN.US,D,20190531,000000,10.8956,10.8956,10.7163,10.8093,571154.65104464,0
+INN.US,D,20190603,000000,10.8292,10.8757,10.6399,10.8579,662385.52178777,0
+INN.US,D,20190604,000000,10.9154,11.0184,10.7915,10.9154,463857.10954529,0
+INN.US,D,20190605,000000,10.9322,11.0382,10.849,10.962,452684.02550931,0
+INN.US,D,20190606,000000,10.952,10.9986,10.7211,10.8292,388070.10778314,0
+INN.US,D,20190607,000000,10.8757,11.0283,10.8292,10.9718,401291.2709147,0
+INN.US,D,20190610,000000,11.0084,11.1413,10.9808,11.0947,323991.1737537,0
+INN.US,D,20190611,000000,11.1511,11.2443,11.0283,11.1036,456841.75729576,0
+INN.US,D,20190612,000000,11.0947,11.1977,11.0084,11.0382,448444.53206356,0
+INN.US,D,20190613,000000,11.0848,11.1214,10.9233,11.0748,383462.18216889,0
+INN.US,D,20190614,000000,11.0848,11.1036,10.952,11.0184,546221.38256757,0
+INN.US,D,20190617,000000,11.0462,11.2641,11.0462,11.1611,807242.95641014,0
+INN.US,D,20190618,000000,11.2265,11.3592,11.0897,11.1699,822417.31473635,0
+INN.US,D,20190619,000000,11.1878,11.1977,10.8956,11.0184,705945.30753974,0
+INN.US,D,20190620,000000,11.1214,11.2265,10.9808,11.0283,662897.28921086,0
+INN.US,D,20190621,000000,10.962,10.962,10.8093,10.8093,839957.71416658,0
+INN.US,D,20190624,000000,10.849,10.8757,10.6499,10.6965,485039.43572607,0
+INN.US,D,20190625,000000,10.7251,10.8193,10.5548,10.5646,737600.19193474,0
+INN.US,D,20190626,000000,10.5646,10.6865,10.4784,10.5448,613895.8108003,0
+INN.US,D,20190627,000000,10.5548,10.8292,10.5548,10.8292,1202464.685875,0
+INN.US,D,20190628,000000,10.8579,11.0184,10.8391,10.849,1148982.4666535,0
+INN.US,D,20190701,000000,10.9322,10.9808,10.6687,10.7727,407558.65539201,0
+INN.US,D,20190702,000000,10.8005,10.9154,10.7251,10.8757,460884.41711725,0
+INN.US,D,20190703,000000,10.9054,11.0462,10.8757,11.0184,227007.71416596,0
+INN.US,D,20190705,000000,10.9233,11.065,10.849,10.9986,259883.97643462,0
+INN.US,D,20190708,000000,10.9886,11.0462,10.8579,10.9054,405882.03667454,0
+INN.US,D,20190709,000000,10.9154,10.9718,10.7915,10.8856,1550272.728165,0
+INN.US,D,20190710,000000,10.9233,11.0036,10.8619,10.952,815709.83046324,0
+INN.US,D,20190711,000000,10.9718,10.9886,10.7391,10.8005,861023.95897919,0
+INN.US,D,20190712,000000,10.8193,10.9808,10.7628,10.8658,523862.092254,0
+INN.US,D,20190715,000000,10.9054,10.9421,10.7529,10.8391,489335.4557511,0
+INN.US,D,20190716,000000,10.8093,10.9718,10.7628,10.9154,381938.99273802,0
+INN.US,D,20190717,000000,10.952,10.9808,10.844,10.8757,848644.63811758,0
+INN.US,D,20190718,000000,10.8757,10.8757,10.6499,10.7529,610735.36937681,0
+INN.US,D,20190719,000000,10.7341,10.8193,10.6112,10.6211,729667.29217516,0
+INN.US,D,20190722,000000,10.6301,10.7251,10.5736,10.6499,421035.19753352,0
+INN.US,D,20190723,000000,10.7251,10.8193,10.6776,10.8093,392444.86125788,0
+INN.US,D,20190724,000000,10.7826,10.9005,10.7826,10.8956,605512.71721292,0
+INN.US,D,20190725,000000,10.8956,10.9233,10.7826,10.8391,538829.52292393,0
+INN.US,D,20190726,000000,10.8391,10.9322,10.6776,10.7628,917753.42829945,0
+INN.US,D,20190729,000000,10.8093,10.9886,10.7727,10.8658,488834.79176322,0
+INN.US,D,20190730,000000,10.8093,11.0382,10.8093,10.9421,533149.61110981,0
+INN.US,D,20190731,000000,10.9322,10.9886,10.4982,10.5072,1353273.5617727,0
+INN.US,D,20190801,000000,10.8956,11.1611,10.7439,10.8005,1373319.2999487,0
+INN.US,D,20190802,000000,10.7826,10.8757,10.7163,10.8292,549205.17843082,0
+INN.US,D,20190805,000000,10.7341,10.7439,10.427,10.5646,764559.33263696,0
+INN.US,D,20190806,000000,10.6112,10.8093,10.5646,10.7063,759864.59834738,0
+INN.US,D,20190807,000000,10.6301,10.6687,10.422,10.5736,1558076.4243148,0
+INN.US,D,20190808,000000,10.6112,11.0084,10.536,10.8757,978163.18169191,0
+INN.US,D,20190809,000000,10.8658,10.9144,10.7677,10.8193,710345.29609451,0
+INN.US,D,20190812,000000,10.8193,10.8807,10.7341,10.8658,441679.51180796,0
+INN.US,D,20190813,000000,10.8391,10.8956,10.7727,10.8658,745110.15175294,0
+INN.US,D,20190814,000000,10.7826,10.7826,10.6528,10.7163,543969.40402532,0
+INN.US,D,20190815,000000,10.7251,10.7737,10.5379,10.5914,500660.95967049,0
+INN.US,D,20190816,000000,10.6191,10.7925,10.5815,10.7637,790392.98876965,0
+INN.US,D,20190819,000000,10.8886,10.9084,10.8015,10.8311,509305.48868703,0
+INN.US,D,20190820,000000,10.8113,10.851,10.6766,10.7163,933695.94246191,0
+INN.US,D,20190821,000000,10.7836,10.8311,10.6865,10.7063,498705.74566943,0
+INN.US,D,20190822,000000,10.7341,10.7925,10.6489,10.7737,327674.4860355,0
+INN.US,D,20190823,000000,10.7439,10.8015,10.4082,10.4368,672320.06809567,0
+INN.US,D,20190826,000000,10.5042,10.5418,10.2833,10.3893,645066.18165864,0
+INN.US,D,20190827,000000,10.4566,10.5042,10.2545,10.2645,745601.731112,0
+INN.US,D,20190828,000000,10.3021,10.6389,10.2645,10.6003,807857.68295978,0
+INN.US,D,20190829,000000,10.6677,10.7637,10.5815,10.5914,458009.63679975,0
+INN.US,D,20190830,000000,10.6003,10.7925,10.5815,10.7251,629946.33110531,0
+INN.US,D,20190903,000000,10.6766,10.7163,10.524,10.5716,510276.53456675,0
+INN.US,D,20190904,000000,10.6291,10.7637,10.6053,10.6578,514430.22874039,0
+INN.US,D,20190905,000000,10.6865,10.9936,10.6865,10.8599,745850.04429955,0
+INN.US,D,20190906,000000,10.8599,11.0511,10.8113,10.8985,873307.38653668,0
+INN.US,D,20190909,000000,10.9174,11.1383,10.8886,11.1283,1494860.5300226,0
+INN.US,D,20190910,000000,11.1383,11.2155,11.0709,11.1957,888716.93580882,0
+INN.US,D,20190911,000000,11.2433,11.6772,11.1957,11.6574,1344119.2841394,0
+INN.US,D,20190912,000000,11.6475,11.6475,11.4354,11.5702,820284.44577185,0
+INN.US,D,20190913,000000,11.5999,11.7247,11.4226,11.485,1052780.2851437,0
+INN.US,D,20190916,000000,11.485,11.5702,11.4176,11.5128,662100.87008498,0
+INN.US,D,20190917,000000,11.5128,11.5128,11.3879,11.4652,638386.96067517,0
+INN.US,D,20190918,000000,11.5028,11.5128,11.3027,11.378,529632.85035624,0
+INN.US,D,20190919,000000,11.4454,11.5128,11.3503,11.3602,526186.74782676,0
+INN.US,D,20190920,000000,11.378,11.378,11.2057,11.2531,1793077.6024325,0
+INN.US,D,20190923,000000,11.2057,11.273,11.0709,11.1006,1451323.9605443,0
+INN.US,D,20190924,000000,11.1006,11.273,11.0134,11.1383,1020474.3356838,0
+INN.US,D,20190925,000000,11.1858,11.3879,11.1383,11.2928,632061.03081218,0
+INN.US,D,20190926,000000,11.273,11.2928,11.1185,11.2353,653327.13745867,0
+INN.US,D,20190927,000000,11.2631,11.3354,11.1006,11.1581,667538.52513077,0
+INN.US,D,20190930,000000,11.1581,11.2531,11.1283,11.1482,1343014.9970371,0
+INN.US,D,20191001,000000,11.1581,11.2531,10.9658,10.9936,2088439.0731857,0
+INN.US,D,20191002,000000,10.9658,11.0036,10.851,10.956,904219.35017547,0
+INN.US,D,20191003,000000,10.9084,11.061,10.851,11.0036,1060250.8782371,0
+INN.US,D,20191004,000000,11.0332,11.0709,10.8688,10.9848,532454.13230407,0
+INN.US,D,20191007,000000,10.9262,11.0283,10.8985,10.9936,435337.43149375,0
+INN.US,D,20191008,000000,11.0036,11.2057,10.8213,10.9174,665094.75998025,0
+INN.US,D,20191009,000000,10.9758,11.0134,10.9174,10.9362,551701.43254781,0
+INN.US,D,20191010,000000,10.9758,11.2057,10.956,11.168,1545320.5960592,0
+INN.US,D,20191011,000000,11.2631,11.5573,11.2631,11.4652,983318.20384131,0
+INN.US,D,20191014,000000,11.4276,11.475,11.2531,11.4176,835000.53504464,0
+INN.US,D,20191015,000000,11.4354,11.6623,11.383,11.5801,6989469.1326399,0
+INN.US,D,20191016,000000,11.5424,11.6574,11.273,11.3503,1149822.290117,0
+INN.US,D,20191017,000000,11.3879,11.4552,11.2631,11.2928,717091.13768928,0
+INN.US,D,20191018,000000,11.2928,11.3354,11.2255,11.2829,1339431.6156723,0
+INN.US,D,20191021,000000,11.3205,11.7247,11.3205,11.6871,752875.49058108,0
+INN.US,D,20191022,000000,11.7247,11.7357,11.5524,11.6574,1174390.1546353,0
+INN.US,D,20191023,000000,11.6574,11.8694,11.6376,11.802,638792.74076212,0
+INN.US,D,20191024,000000,11.8119,11.907,11.6475,11.7247,560036.07478154,0
+INN.US,D,20191025,000000,11.6673,11.6951,11.59,11.6574,610908.98672744,0
+INN.US,D,20191028,000000,11.6376,11.7753,11.6376,11.6772,904813.88866108,0
+INN.US,D,20191029,000000,11.6475,11.7149,11.5801,11.5999,714129.54869645,0
+INN.US,D,20191030,000000,11.5702,11.7723,11.4652,11.7347,807797.11876769,0
+INN.US,D,20191031,000000,11.7347,11.8496,11.6475,11.7822,890877.05865975,0
+INN.US,D,20191101,000000,11.7822,11.9318,11.7822,11.8793,807615.42619144,0
+INN.US,D,20191104,000000,11.9546,12.0517,11.8793,12.0418,642973.6888222,0
+INN.US,D,20191105,000000,12.0418,12.0992,11.9268,12.013,868224.03201458,0
+INN.US,D,20191106,000000,12.0517,12.0517,11.5702,11.6277,941070.64225112,0
+INN.US,D,20191107,000000,11.6197,11.7149,11.4354,11.4454,649305.6751044,0
+INN.US,D,20191108,000000,11.4078,11.6098,11.3305,11.5702,569112.62836827,0
+INN.US,D,20191111,000000,11.5226,11.6772,11.475,11.6376,679987.49481327,0
+INN.US,D,20191112,000000,11.6277,11.7149,11.5028,11.5028,524501.04448047,0
+INN.US,D,20191113,000000,11.475,11.5226,11.3691,11.4652,819471.87619476,0
+INN.US,D,20191114,000000,11.475,11.6603,11.4602,11.6603,593496.78150379,0
+INN.US,D,20191115,000000,11.7089,11.7575,11.5534,11.7189,930253.87754523,0
+INN.US,D,20191118,000000,11.6901,11.7773,11.6405,11.7673,533011.32287123,0
+INN.US,D,20191119,000000,11.7871,11.7971,11.5038,11.5236,1289021.0103926,0
+INN.US,D,20191120,000000,11.485,11.5821,11.4166,11.495,1157503.8484796,0
+INN.US,D,20191121,000000,11.485,11.5236,11.3582,11.4454,1061167.4163439,0
+INN.US,D,20191122,000000,11.5236,11.5821,11.4354,11.475,811383.52834216,0
+INN.US,D,20191125,000000,11.5236,11.7971,11.5038,11.7673,885376.82061548,0
+INN.US,D,20191126,000000,11.7773,11.8892,11.7485,11.8169,597633.31582301,0
+INN.US,D,20191127,000000,11.8258,11.9238,11.7673,11.9238,252176.17358895,0
+INN.US,D,20191129,000000,11.8555,11.9238,11.8169,11.8258,244916.54576469,0
+INN.US,D,20191202,000000,11.8258,11.8654,11.7485,11.8169,816221.59788634,0
+INN.US,D,20191203,000000,11.7189,11.8258,11.699,11.7971,370459.05012883,0
+INN.US,D,20191204,000000,11.8169,11.904,11.7189,11.7575,556161.98529468,0
+INN.US,D,20191205,000000,11.7773,11.8407,11.7189,11.7871,706779.07458407,0
+INN.US,D,20191206,000000,11.8654,12.0507,11.8506,11.9437,540821.07544023,0
+INN.US,D,20191209,000000,11.9437,12.0408,11.8654,11.9626,736968.30553068,0
+INN.US,D,20191210,000000,11.9626,12.0071,11.8654,11.914,397805.80166037,0
+INN.US,D,20191211,000000,11.9238,11.9238,11.7337,11.7773,601961.63675049,0
+INN.US,D,20191212,000000,11.7673,11.8555,11.6505,11.7575,763262.2495232,0
+INN.US,D,20191213,000000,11.7773,11.807,11.5138,11.6603,638233.53138856,0
+INN.US,D,20191216,000000,11.7287,11.7773,11.5583,11.6703,1562218.0056501,0
+INN.US,D,20191217,000000,11.7089,11.7871,11.6405,11.6901,996702.8902915,0
+INN.US,D,20191218,000000,11.7387,11.8753,11.7139,11.8456,969551.96298102,0
+INN.US,D,20191219,000000,11.8753,11.9238,11.8456,11.8555,871654.99349604,0
+INN.US,D,20191220,000000,11.904,12.0507,11.8753,12.0022,2268415.6639902,0
+INN.US,D,20191223,000000,12.012,12.0507,11.8456,11.8753,1065964.1003567,0
+INN.US,D,20191224,000000,11.8753,11.9626,11.8704,11.914,288854.85771717,0
+INN.US,D,20191226,000000,11.9437,12.0022,11.8942,11.9922,285754.98048577,0
+INN.US,D,20191227,000000,12.0507,12.0606,11.9437,11.9824,534196.36222964,0
+INN.US,D,20191230,000000,12.0022,12.0308,11.9526,12.021,366098.4282989,0
+INN.US,D,20191231,000000,12.0308,12.119,12.0022,12.0408,811636.88854571,0
+INN.US,D,20200102,000000,12.0992,12.0992,11.8654,11.9437,982203.822707,0
+INN.US,D,20200103,000000,11.8169,12.021,11.8169,11.9338,777653.31096515,0
+INN.US,D,20200106,000000,11.8258,11.8942,11.6306,11.6405,682080.99705292,0
+INN.US,D,20200107,000000,11.6019,11.6118,11.4354,11.5534,921763.7872185,0
+INN.US,D,20200108,000000,11.5534,11.7139,11.5534,11.6603,686235.70062976,0
+INN.US,D,20200109,000000,11.6217,11.6603,11.5534,11.6019,1805737.5373841,0
+INN.US,D,20200110,000000,11.5722,11.6019,11.4602,11.475,762580.90236227,0
+INN.US,D,20200113,000000,11.7387,11.8852,11.6505,11.8169,1446217.3897485,0
+INN.US,D,20200114,000000,11.8169,11.8169,11.6306,11.7971,641812.87514062,0
+INN.US,D,20200115,000000,11.7871,11.8753,11.7822,11.8555,1533760.910597,0
+INN.US,D,20200116,000000,11.904,11.9238,11.7971,11.8654,670486.99188198,0
+INN.US,D,20200117,000000,11.914,11.9388,11.7971,11.8169,465069.40279014,0
+INN.US,D,20200121,000000,11.807,11.8753,11.6505,11.7871,893883.06139342,0
+INN.US,D,20200122,000000,11.8357,11.8456,11.6505,11.699,739740.12672164,0
+INN.US,D,20200123,000000,11.699,11.699,11.5633,11.6603,709709.37207765,0
+INN.US,D,20200124,000000,11.6703,11.6703,11.3483,11.3869,662847.828454,0
+INN.US,D,20200127,000000,11.2313,11.3186,11.1868,11.2601,750222.77896788,0
+INN.US,D,20200128,000000,11.2899,11.3919,11.2601,11.3384,400829.97365168,0
+INN.US,D,20200129,000000,11.3483,11.377,11.2115,11.2403,369737.32683985,0
+INN.US,D,20200130,000000,11.2403,11.2403,11.0312,11.1234,414076.37186327,0
+INN.US,D,20200131,000000,11.0848,11.1046,10.7529,10.8213,780402.92528568,0
+INN.US,D,20200203,000000,10.8698,10.9678,10.8311,10.958,894942.93475487,0
+INN.US,D,20200204,000000,11.065,11.1878,11.0164,11.1333,525478.14677939,0
+INN.US,D,20200205,000000,11.1917,11.3919,11.1917,11.3582,694417.92298008,0
+INN.US,D,20200206,000000,11.4166,11.4552,11.2997,11.4266,532585.35472025,0
+INN.US,D,20200207,000000,11.3869,11.4266,11.3087,11.3681,407609.12555209,0
+INN.US,D,20200210,000000,11.3681,11.3869,11.2403,11.3681,489682.69045237,0
+INN.US,D,20200211,000000,11.4068,11.5722,11.377,11.4552,475137.19032062,0
+INN.US,D,20200212,000000,11.5138,11.6703,11.4702,11.6603,773574.3126284,0
+INN.US,D,20200213,000000,11.6603,11.6901,11.4176,11.4622,491477.40934441,0
+INN.US,D,20200214,000000,11.4424,11.4622,11.3334,11.383,449642.69366359,0
+INN.US,D,20200218,000000,11.3136,11.4226,11.2541,11.383,571811.77252873,0
+INN.US,D,20200219,000000,11.3929,11.4424,11.1749,11.2047,430794.10768438,0
+INN.US,D,20200220,000000,11.1749,11.3186,11.165,11.2245,549429.26594154,0
+INN.US,D,20200221,000000,11.2443,11.3136,11.1155,11.2145,822303.25217459,0
+INN.US,D,20200224,000000,10.947,11.0263,10.4716,10.6499,1208228.3781549,0
+INN.US,D,20200225,000000,10.6201,10.6301,9.90685,10.006,1841306.887394,0
+INN.US,D,20200226,000000,10.0356,10.1991,9.74833,9.76815,1299269.4810961,0
+INN.US,D,20200227,000000,9.54029,9.64927,9.18364,9.18364,2130405.0112827,0
+INN.US,D,20200228,000000,8.92606,9.31243,8.90625,9.18364,2229632.3741871,0
+INN.US,D,20200302,000000,9.23318,9.29262,8.77251,9.2629,1758406.6212718,0
+INN.US,D,20200303,000000,9.25299,9.49076,8.61895,8.73784,1531943.9848346,0
+INN.US,D,20200304,000000,8.87653,8.95489,8.70316,8.86663,1320548.7099842,0
+INN.US,D,20200305,000000,8.61895,8.67344,8.14342,8.20287,1169086.7502152,0
+INN.US,D,20200306,000000,7.92548,8.57932,7.92548,8.3911,1925960.486877,0
+INN.US,D,20200309,000000,7.69762,7.82641,7.03386,7.10321,1223407.783497,0
+INN.US,D,20200310,000000,7.29144,7.48958,6.92488,7.25181,1554435.5069676,0
+INN.US,D,20200311,000000,7.05367,7.05367,6.38001,6.45927,1878805.2069217,0
+INN.US,D,20200312,000000,5.87476,5.89458,5.18128,5.67662,2254326.4141055,0
+INN.US,D,20200313,000000,5.9441,6.11253,5.25063,5.9441,1886615.9688939,0
+INN.US,D,20200316,000000,5.20109,5.20109,4.1906,4.61659,2181089.1648299,0
+INN.US,D,20200317,000000,4.72557,4.88408,4.45808,4.51753,1462001.4276083,0
+INN.US,D,20200318,000000,4.2005,4.21041,2.29838,2.58569,2221105.9453451,0
+INN.US,D,20200319,000000,2.71447,3.31879,2.62531,3.07113,2464513.4333237,0
+INN.US,D,20200320,000000,3.12065,3.59618,3.02159,3.3287,2671283.6227054,0
+INN.US,D,20200323,000000,3.44758,3.83395,3.20982,3.58628,2456673.3986586,0
+INN.US,D,20200324,000000,3.94292,4.32929,3.84386,3.98255,3529872.9011629,0
+INN.US,D,20200325,000000,4.10143,4.31939,3.66553,4.12125,3357260.9161156,0
+INN.US,D,20200326,000000,4.16087,4.95342,3.9033,4.32929,3331087.0911041,0
+INN.US,D,20200327,000000,4.21041,5.37942,3.96273,4.2005,2573006.1082135,0
+INN.US,D,20200330,000000,4.17078,4.1906,3.61599,4.02218,2227224.9475518,0
+INN.US,D,20200331,000000,4.15097,4.22031,3.7646,4.18069,3927469.7563606,0
+INN.US,D,20200401,000000,3.88348,4.06181,3.61599,3.94292,1643290.2425746,0
+INN.US,D,20200402,000000,3.89338,3.96273,3.60609,3.67544,1269219.5477913,0
+INN.US,D,20200403,000000,3.61599,3.61599,3.35218,3.41787,1540860.0433122,0
+INN.US,D,20200406,000000,3.7646,3.9033,3.59618,3.62591,1985818.0967183,0
+INN.US,D,20200407,000000,3.88348,3.93797,3.41787,3.51693,2354844.8037043,0
+INN.US,D,20200408,000000,3.62591,4.06181,3.55656,4.03208,2655540.9703768,0
+INN.US,D,20200409,000000,4.25994,4.67039,4.25004,4.58687,2355240.4897593,0
+INN.US,D,20200413,000000,4.95342,4.95342,4.23022,4.52743,2861144.2896577,0
+INN.US,D,20200414,000000,4.56705,4.69584,4.40855,4.60668,2343298.2404839,0
+INN.US,D,20200415,000000,4.43826,4.71565,4.25004,4.59678,1613493.6694734,0
+INN.US,D,20200416,000000,4.55715,4.6265,4.3491,4.55715,1250643.5006764,0
+INN.US,D,20200417,000000,4.75529,5.00296,4.74538,4.85435,2069845.8662164,0
+INN.US,D,20200420,000000,4.70575,4.86426,4.46799,4.52743,1192416.0770054,0
+INN.US,D,20200421,000000,4.42836,4.66613,4.32929,4.56705,1169666.1476528,0
+INN.US,D,20200422,000000,4.73547,4.81473,4.46799,4.56705,1036707.5579683,0
+INN.US,D,20200423,000000,4.58687,4.79492,4.51753,4.65622,1038231.7568023,0
+INN.US,D,20200424,000000,4.75529,4.82463,4.61659,4.75529,661245.90557342,0
+INN.US,D,20200427,000000,4.80482,5.25063,4.75529,5.19118,1015160.8372317,0
+INN.US,D,20200428,000000,5.40913,5.60727,5.12184,5.4884,1250172.1093814,0
+INN.US,D,20200429,000000,5.70634,6.51871,5.70634,6.38992,1567187.2976104,0
+INN.US,D,20200430,000000,6.24132,6.24132,5.69644,6.00355,1453948.4088679,0
+INN.US,D,20200501,000000,5.75587,5.99364,5.56765,5.62709,987968.52439003,0
+INN.US,D,20200504,000000,5.40913,5.59736,5.09212,5.37942,938858.03043372,0
+INN.US,D,20200505,000000,5.56765,5.71625,5.11193,5.17137,867139.9329763,0
+INN.US,D,20200506,000000,5.15156,5.24072,4.85435,4.85435,787917.93211989,0
+INN.US,D,20200507,000000,4.94352,5.24072,4.94352,5.19118,905773.83110558,0
+INN.US,D,20200508,000000,5.3497,5.88466,5.211,5.88466,1328426.0925677,0
+INN.US,D,20200511,000000,5.90448,5.9342,5.211,5.22091,1753425.216473,0
+INN.US,D,20200512,000000,5.33978,5.4884,4.95342,5.15156,2425791.717116,0
+INN.US,D,20200513,000000,5.00296,5.01287,4.59816,4.69584,2428563.5383069,0
+INN.US,D,20200514,000000,4.51753,4.97323,4.30948,4.72557,1604555.4041251,0
+INN.US,D,20200515,000000,4.67603,4.7751,4.46799,4.6265,2819546.7837292,0
+INN.US,D,20200518,000000,5.04258,5.33978,5.01287,5.24072,2280525.474197,0
+INN.US,D,20200519,000000,5.17137,5.51811,4.95342,5.29026,1366011.2207707,0
+INN.US,D,20200520,000000,5.39923,5.52802,5.25558,5.42895,999991.52592156,0
+INN.US,D,20200521,000000,5.45867,5.68652,5.41905,5.59736,837568.45678893,0
+INN.US,D,20200522,000000,5.59736,5.67652,5.23081,5.40913,664584.00196036,0
+INN.US,D,20200526,000000,5.75587,6.09271,5.6469,6.04318,1740729.9524093,0
+INN.US,D,20200527,000000,6.31066,6.43944,5.58746,6.40973,2712418.8219677,0
+INN.US,D,20200528,000000,6.50879,6.52861,6.18187,6.25122,1299259.3870641,0
+INN.US,D,20200529,000000,6.10262,6.2958,5.95421,6.19178,1771545.0133408,0
+INN.US,D,20200601,000000,6.38992,6.83572,6.29084,6.43944,1604741.1343143,0
+INN.US,D,20200602,000000,6.60787,6.87545,6.59796,6.6574,1005727.964315,0
+INN.US,D,20200603,000000,6.88526,7.18246,6.84563,7.15274,1239253.3949522,0
+INN.US,D,20200604,000000,7.22209,7.98492,7.0835,7.97501,1849528.4764691,0
+INN.US,D,20200605,000000,8.69821,9.22327,7.89576,7.94529,4271364.3424389,0
+INN.US,D,20200608,000000,8.37128,8.77251,8.33166,8.50997,1818093.6419721,0
+INN.US,D,20200609,000000,8.20287,8.34156,7.94529,8.16324,1472714.2237845,0
+INN.US,D,20200610,000000,7.96511,7.99482,6.67721,6.95461,3093915.6961035,0
+INN.US,D,20200611,000000,6.32057,6.87535,6.19178,6.68712,2655147.3031283,0
+INN.US,D,20200612,000000,7.20227,7.43014,6.87535,7.20227,1529801.021838,0
+INN.US,D,20200615,000000,6.78618,7.29144,6.63758,7.10321,1293874.2209848,0
+INN.US,D,20200616,000000,7.50939,7.55893,6.98432,7.17255,1152436.6444086,0
+INN.US,D,20200617,000000,7.14284,7.14284,6.6574,6.69703,1280946.7941848,0
+INN.US,D,20200618,000000,6.47908,6.64749,6.33048,6.36019,997901.05189153,0
+INN.US,D,20200619,000000,6.28094,6.43944,5.95401,6.03327,3935261.3396719,0
+INN.US,D,20200622,000000,6.00355,6.0828,5.83018,5.98374,1806478.4393338,0
+INN.US,D,20200623,000000,6.0828,6.09806,5.70139,5.72616,1902774.4953415,0
+INN.US,D,20200624,000000,5.59736,5.6469,5.30016,5.45867,2259101.9006511,0
+INN.US,D,20200625,000000,5.36951,5.67662,5.31007,5.66671,1475737.3863726,0
+INN.US,D,20200626,000000,5.59736,5.75261,5.54783,5.60727,1616350.2805332,0
+INN.US,D,20200629,000000,5.62709,6.02336,5.54783,6.01345,1267893.1919846,0
+INN.US,D,20200630,000000,5.97383,6.14224,5.74597,5.87476,1196719.1628528,0
+INN.US,D,20200701,000000,5.88466,6.26113,5.72616,5.75587,1323352.8320776,0
+INN.US,D,20200702,000000,5.9342,6.10262,5.62709,5.637,863545.44817622,0
+INN.US,D,20200706,000000,5.81531,5.95401,5.55784,5.77569,967686.58586488,0
+INN.US,D,20200707,000000,5.6469,5.6469,5.30016,5.3497,1071082.7839909,0
+INN.US,D,20200708,000000,5.31007,5.3497,5.13174,5.26053,1508917.4790049,0
+INN.US,D,20200709,000000,5.26053,5.30016,5.03268,5.25063,970601.74231044,0
+INN.US,D,20200710,000000,5.24072,5.55279,5.18128,5.4884,897662.26697936,0
+INN.US,D,20200713,000000,5.57755,5.68652,5.30016,5.37942,942525.1922643,0
+INN.US,D,20200714,000000,5.33978,5.47848,5.25063,5.31007,766313.67540094,0
+INN.US,D,20200715,000000,5.59736,5.7856,5.53426,5.72616,1027239.3559394,0
+INN.US,D,20200716,000000,5.6469,5.6469,5.4884,5.61718,668913.33229103,0
+INN.US,D,20200717,000000,5.60727,5.60727,5.32988,5.37942,681458.19527767,0
+INN.US,D,20200720,000000,5.32988,5.37446,5.10202,5.17137,877263.23768285,0
+INN.US,D,20200721,000000,5.20109,5.54783,5.20109,5.44876,787917.93211989,0
+INN.US,D,20200722,000000,5.35961,5.55279,5.33978,5.54783,623264.08191223,0
+INN.US,D,20200723,000000,5.47848,5.4884,5.29026,5.41905,663480.72426126,0
+INN.US,D,20200724,000000,5.41905,5.47848,5.20208,5.29026,672133.32850341,0
+INN.US,D,20200727,000000,5.25063,5.32998,5.11193,5.18128,610831.26268094,0
+INN.US,D,20200728,000000,5.15156,5.41409,5.01781,5.36951,1068690.4984037,0
+INN.US,D,20200729,000000,5.38932,5.47353,5.23081,5.44876,703933.56695941,0
+INN.US,D,20200730,000000,5.37942,5.39923,5.19614,5.30016,467845.26159391,0
+INN.US,D,20200731,000000,5.23081,5.29026,5.06239,5.13174,960201.86112672,0
+INN.US,D,20200803,000000,5.11193,5.11193,4.97323,5.01287,864961.64086774,0
+INN.US,D,20200804,000000,4.98314,5.35961,4.98314,5.35961,877591.2937233,0
+INN.US,D,20200805,000000,5.4983,5.73606,5.31007,5.71625,1058429.9148618,0
+INN.US,D,20200806,000000,5.47848,5.80541,5.30016,5.66671,1991570.6855629,0
+INN.US,D,20200807,000000,5.56765,6.02336,5.42895,6.00355,999385.88400074,0
+INN.US,D,20200810,000000,6.04318,6.37079,6.04318,6.24132,970227.25372273,0
+INN.US,D,20200811,000000,6.41963,6.58806,6.2215,6.27103,968149.90193431,0
+INN.US,D,20200812,000000,6.34038,6.46917,6.28094,6.3701,724027.7564891,0
+INN.US,D,20200813,000000,6.28094,6.33048,6.00355,6.12243,734879.85030704,0
+INN.US,D,20200814,000000,6.04318,6.28094,6.00355,6.12243,598784.03547257,0
+INN.US,D,20200817,000000,6.12243,6.12243,5.96392,6.00355,469617.77361552,0
+INN.US,D,20200818,000000,5.9441,5.9444,5.67662,5.74597,922355.29749451,0
+INN.US,D,20200819,000000,5.76579,5.84504,5.59736,5.66671,587046.69504703,0
+INN.US,D,20200820,000000,5.59736,5.81531,5.5726,5.7856,550839.40221385,0
+INN.US,D,20200821,000000,5.75587,5.81037,5.54783,5.60727,508251.6717448,0
+INN.US,D,20200824,000000,5.60727,5.9342,5.51811,5.91439,603845.18312425,0
+INN.US,D,20200825,000000,5.91439,6.03327,5.85495,5.99364,470455.57827265,0
+INN.US,D,20200826,000000,5.96392,6.04813,5.77073,5.82522,598774.95084376,0
+INN.US,D,20200827,000000,5.84504,6.09271,5.84504,6.03327,716755.00642323,0
+INN.US,D,20200828,000000,6.09271,6.20168,5.97383,6.19178,405247.12206088,0
+INN.US,D,20200831,000000,6.18187,6.19376,5.78064,5.83513,635686.8071115,0
+INN.US,D,20200901,000000,5.76579,5.91439,5.71625,5.82522,1017798.4077969,0
+INN.US,D,20200902,000000,5.82522,5.88466,5.67167,5.80541,1498413.6292914,0
+INN.US,D,20200903,000000,5.84504,6.11747,5.78856,5.81531,1159729.5825385,0
+INN.US,D,20200904,000000,5.86485,6.02336,5.74597,5.99364,1111702.1782173,0
+INN.US,D,20200908,000000,5.96392,5.96392,5.67662,5.73606,828726.08474492,0
+INN.US,D,20200909,000000,5.7955,5.7955,5.62213,5.66671,838048.93271279,0
+INN.US,D,20200910,000000,5.68652,5.7955,5.60727,5.62709,701938.9862335,0
+INN.US,D,20200911,000000,5.62709,5.6469,5.38932,5.45867,539246.4064461,0
+INN.US,D,20200914,000000,5.51811,5.77569,5.4884,5.73606,818414.02163972,0
+INN.US,D,20200915,000000,5.77569,6.07289,5.77569,5.9441,646013.00186152,0
+INN.US,D,20200916,000000,6.00355,6.07289,5.7856,6.02336,627952.7597826,0
+INN.US,D,20200917,000000,5.90448,5.9441,5.7955,5.85495,612389.78122385,0
+INN.US,D,20200918,000000,5.90448,5.90448,5.66671,5.76579,1765467.3966653,0
+INN.US,D,20200921,000000,5.59736,5.59736,5.15156,5.16147,986076.90279066,0
+INN.US,D,20200922,000000,5.20109,5.31997,5.10202,5.11193,936133.65119322,0
+INN.US,D,20200923,000000,5.11193,5.29026,4.83454,4.86426,751026.26391618,0
+INN.US,D,20200924,000000,4.81473,4.95342,4.72557,4.73547,713944.82791061,0
+INN.US,D,20200925,000000,4.69584,4.91875,4.67603,4.89398,623965.61713717,0
+INN.US,D,20200928,000000,4.99305,5.31007,4.99305,5.211,688236.33777488,0
+INN.US,D,20200929,000000,5.211,5.28035,5.10302,5.18128,935906.53547291,0
+INN.US,D,20200930,000000,5.23081,5.42895,5.03268,5.13174,757967.929732,0
+INN.US,D,20201001,000000,5.13174,5.31007,5.12679,5.30016,550921.16387315,0
+INN.US,D,20201002,000000,5.15156,5.40913,5.05249,5.33978,797952.40934472,0
+INN.US,D,20201005,000000,5.33978,5.40913,5.16147,5.24072,1056234.4628988,0
+INN.US,D,20201006,000000,5.33978,5.40913,5.211,5.23081,886789.9850974,0
+INN.US,D,20201007,000000,5.25063,5.37942,5.22091,5.32988,1493820.8447252,0
+INN.US,D,20201008,000000,5.41905,5.45867,5.31503,5.41905,626714.22205451,0
+INN.US,D,20201009,000000,5.46857,5.4983,5.32988,5.43886,875191.94231364,0
+INN.US,D,20201012,000000,5.41905,5.51315,5.31007,5.44876,514356.54230668,0
+INN.US,D,20201013,000000,5.40913,5.41905,5.06239,5.06239,665462.18274555,0
+INN.US,D,20201014,000000,5.01287,5.14166,5.00296,5.02277,402648.91822055,0
+INN.US,D,20201015,000000,4.95342,5.23081,4.89894,5.17137,618062.62721556,0
+INN.US,D,20201016,000000,5.11193,5.16147,4.98314,5.09212,500479.26709424,0
+INN.US,D,20201019,000000,5.20109,5.24072,5.07231,5.11193,638505.06084973,0
+INN.US,D,20201020,000000,5.22091,5.4884,5.19118,5.31007,840121.2374852,0
+INN.US,D,20201021,000000,5.30016,5.42895,5.22091,5.41905,511849.18475449,0
+INN.US,D,20201022,000000,5.40913,5.70634,5.40913,5.69644,636515.52713982,0
+INN.US,D,20201023,000000,5.76579,5.89458,5.67662,5.76579,642310.5109189,0
+INN.US,D,20201026,000000,5.70634,5.72616,5.39923,5.61718,768330.46299728,0
+INN.US,D,20201027,000000,5.60727,5.68652,5.23081,5.23081,952251.80151272,0
+INN.US,D,20201028,000000,5.08221,5.16147,4.93361,5.12184,982576.29248831,0
+INN.US,D,20201029,000000,5.16147,5.44876,5.01287,5.38932,1054964.6336714,0
+INN.US,D,20201030,000000,5.37942,5.42895,5.18624,5.23081,586756.99632824,0
+INN.US,D,20201102,000000,5.31007,5.46857,5.211,5.46857,596980.23195172,0
+INN.US,D,20201103,000000,5.56765,5.9342,5.56765,5.91439,1045048.2566212,0
+INN.US,D,20201104,000000,5.82522,5.82522,5.45867,5.60727,571693.67235417,0
+INN.US,D,20201105,000000,5.58746,5.88466,5.5512,5.87476,779958.78787708,0
+INN.US,D,20201106,000000,5.91439,5.99364,5.75587,5.75587,1079677.8522506,0
+INN.US,D,20201109,000000,6.54842,8.21277,6.54842,7.94529,2885402.2673931,0
+INN.US,D,20201110,000000,7.63818,8.19296,7.48958,7.96511,1876110.100374,0
+INN.US,D,20201111,000000,7.89576,7.89576,6.87535,6.98432,1484129.5645888,0
+INN.US,D,20201112,000000,6.89516,7.00414,6.68712,6.75647,1002392.8961376,0
+INN.US,D,20201113,000000,6.81591,7.5292,6.74656,7.48958,1271965.124499,0
+INN.US,D,20201116,000000,7.97501,8.14788,7.76697,7.77687,1351017.5456176,0
+INN.US,D,20201117,000000,7.61837,8.2425,7.51929,8.13352,1389069.0180996,0
+INN.US,D,20201118,000000,8.22268,8.44063,8.02454,8.02454,1639754.3031602,0
+INN.US,D,20201119,000000,7.97501,8.19296,7.82641,8.11371,572942.30411427,0
+INN.US,D,20201120,000000,8.06417,8.17315,7.91557,8.17315,731108.71994672,0
+INN.US,D,20201123,000000,8.38119,8.75765,8.30223,8.66849,928324.90802741,0
+INN.US,D,20201124,000000,8.91616,9.46103,8.73784,9.25299,1313487.9345906,0
+INN.US,D,20201125,000000,9.1242,9.1242,8.79728,9.09448,968033.82056615,0
+INN.US,D,20201127,000000,9.07467,9.19355,8.91725,9.01523,332122.92594395,0
+INN.US,D,20201130,000000,8.90625,9.06724,8.60905,8.60905,1017187.7188601,0
+INN.US,D,20201201,000000,8.85671,9.06476,8.66849,8.88644,744430.82339842,0
+INN.US,D,20201202,000000,8.80719,9.25299,8.69821,9.14402,714268.84633825,0
+INN.US,D,20201203,000000,9.24308,9.34216,9.02514,9.07467,1073726.4109753,0
+INN.US,D,20201204,000000,9.23318,9.5502,9.15145,9.53038,864765.81664667,0
+INN.US,D,20201207,000000,9.39169,9.41151,9.00532,9.10439,938637.98053582,0
+INN.US,D,20201208,000000,8.96569,9.46103,8.96569,9.44122,979872.10131184,0
+INN.US,D,20201209,000000,9.56011,9.59973,9.14402,9.47094,984152.98028885,0
+INN.US,D,20201210,000000,9.33224,9.56506,9.24308,9.41151,827020.1933346,0
+INN.US,D,20201211,000000,9.27281,9.60963,9.1242,9.14402,965035.89305808,0
+INN.US,D,20201214,000000,9.34216,9.53038,9.16383,9.21337,953852.71499009,0
+INN.US,D,20201215,000000,9.31243,9.75825,9.24308,9.72852,481061.37770946,0
+INN.US,D,20201216,000000,9.72852,9.90685,9.62946,9.73842,705291.21426525,0
+INN.US,D,20201217,000000,9.8375,9.85731,9.33224,9.52048,565652.39419396,0
+INN.US,D,20201218,000000,9.5502,9.56011,9.00532,9.03504,1911471.5133245,0
+INN.US,D,20201221,000000,8.827,9.04495,8.61895,8.9756,971882.67497299,0
+INN.US,D,20201222,000000,9.05485,9.05485,8.63876,8.69821,384867.27142519,0
+INN.US,D,20201223,000000,8.80719,9.00532,8.66849,8.84681,469217.04054457,0
+INN.US,D,20201224,000000,8.80719,9.11429,8.79728,9.06476,425828.85333683,0
+INN.US,D,20201228,000000,9.11429,9.36197,9.01523,9.10439,464813.01437699,0
+INN.US,D,20201229,000000,9.13411,9.23318,8.72793,8.73784,647497.83397075,0
+INN.US,D,20201230,000000,8.75765,9.05981,8.73784,8.81709,426262.89671342,0
+INN.US,D,20201231,000000,8.84681,9.04495,8.66849,8.92606,722888.14027476,0
+INN.US,D,20210104,000000,9.00532,9.14402,8.49016,8.51989,574509.907286,0
+INN.US,D,20210105,000000,8.5298,8.84681,8.5298,8.76756,635667.62845067,0
+INN.US,D,20210106,000000,8.91616,9.63936,8.91616,9.42141,1354472.7327759,0
+INN.US,D,20210107,000000,8.70811,8.86663,8.3911,8.63876,4056561.3223807,0
+INN.US,D,20210108,000000,8.65859,8.67205,8.51989,8.5298,5923237.5404348,0
+INN.US,D,20210111,000000,8.43072,8.63876,8.40101,8.56942,4417000.0269296,0
+INN.US,D,20210112,000000,8.60905,8.70811,8.42082,8.59914,1356526.8682906,0
+INN.US,D,20210113,000000,8.59914,8.71525,8.50007,8.65859,899554.89798194,0
+INN.US,D,20210114,000000,8.80719,8.90625,8.57932,8.6883,1847604.5539673,0
+INN.US,D,20210115,000000,8.60905,8.8369,8.5298,8.76756,1509992.4934143,0
+INN.US,D,20210119,000000,8.84681,8.85662,8.55951,8.77746,1242486.5134062,0
+INN.US,D,20210120,000000,8.73784,8.8369,8.614,8.827,923072.98317068,0
+INN.US,D,20210121,000000,8.79728,8.79728,8.59914,8.61895,793478.73435625,0
+INN.US,D,20210122,000000,8.51989,8.71802,8.34156,8.6784,748728.86222986,0
+INN.US,D,20210125,000000,8.62886,8.70811,8.33166,8.57932,1591838.9425943,0
+INN.US,D,20210126,000000,8.70811,8.70811,8.37128,8.40101,963223.00490842,0
+INN.US,D,20210127,000000,8.29203,8.42577,7.98492,8.1038,1389108.3848245,0
+INN.US,D,20210128,000000,8.20287,8.75765,8.12361,8.49016,1642372.6950646,0
+INN.US,D,20210129,000000,8.41091,8.41091,7.98492,8.02454,2610383.2993571,0
+INN.US,D,20210201,000000,8.12361,8.50007,8.02454,8.49016,2168744.1636772,0
+INN.US,D,20210202,000000,8.5397,8.73674,8.43072,8.65859,532882.11926145,0
+INN.US,D,20210203,000000,8.58924,8.75765,8.40595,8.6784,616250.7484691,0
+INN.US,D,20210204,000000,8.6784,8.9855,8.65859,8.86663,1377670.8371498,0
+INN.US,D,20210205,000000,8.9756,9.06476,8.62886,8.72793,1017090.8161528,0
+INN.US,D,20210208,000000,8.79728,9.37683,8.72793,9.19355,3535818.286019,0
+INN.US,D,20210209,000000,9.13411,9.19355,8.85177,9.08458,2718839.6357316,0
+INN.US,D,20210210,000000,9.19355,9.5502,9.14897,9.35206,3172636.0235688,0
+INN.US,D,20210211,000000,9.40159,9.66521,9.31243,9.64927,1500222.4798283,0
+INN.US,D,20210212,000000,9.57992,9.95371,9.55991,9.59973,1266814.1399624,0
+INN.US,D,20210216,000000,9.70871,10.0258,9.60963,10.006,2299842.4232616,0
+INN.US,D,20210217,000000,9.88703,10.0703,9.6357,9.95639,652103.74077861,0
+INN.US,D,20210218,000000,9.91675,10.006,9.75825,9.76815,899012.8484628,0
+INN.US,D,20210219,000000,9.82759,10.1149,9.70871,9.89694,1001003.9573325,0
+INN.US,D,20210222,000000,9.8375,10.3626,9.8375,9.9762,1565556.102037,0
+INN.US,D,20210223,000000,9.90685,10.1149,9.43132,10.0951,2544876.0597977,0
+INN.US,D,20210224,000000,10.0951,10.7489,9.92666,10.422,1238233.8977188,0
+INN.US,D,20210225,000000,10.4022,10.5904,9.90685,9.9762,1126715.0320313,0
+INN.US,D,20210226,000000,10.0654,10.6102,9.93656,10.2535,1886868.3196942,0
+INN.US,D,20210301,000000,10.6301,10.6301,10.2337,10.3725,1263506.3256715,0
+INN.US,D,20210302,000000,10.3031,10.3427,9.93656,10.0852,832419.49105873,0
+INN.US,D,20210303,000000,10.2932,10.5656,10.2503,10.4319,1107941.141889,0
+INN.US,D,20210304,000000,10.3725,10.531,9.94647,10.1843,1129755.3544738,0
+INN.US,D,20210305,000000,10.3527,10.3626,9.58982,10.105,800169.05877493,0
+INN.US,D,20210308,000000,10.2437,10.4716,10.0951,10.3725,547015.78288706,0
+INN.US,D,20210309,000000,10.5012,10.5012,10.1644,10.2734,675258.44081485,0
+INN.US,D,20210310,000000,10.3229,10.6597,10.2535,10.5904,610022.73071664,0
+INN.US,D,20210311,000000,10.6301,10.7439,10.3972,10.6102,595192.5788821,0
+INN.US,D,20210312,000000,10.6597,10.7093,10.4666,10.6597,1053068.9744593,0
+INN.US,D,20210315,000000,10.6795,11.1303,10.531,10.9966,1188227.0537197,0
+INN.US,D,20210316,000000,10.9272,10.9272,10.6597,10.7489,909798.32166945,0
+INN.US,D,20210317,000000,10.8282,11.165,10.8083,11.1452,970298.92135003,0
+INN.US,D,20210318,000000,11.1452,11.2145,10.848,10.8876,754962.93640152,0
+INN.US,D,20210319,000000,10.8678,10.8876,10.3328,10.6597,1849403.3104722,0
+INN.US,D,20210322,000000,10.5904,10.6597,10.1743,10.3427,877355.09337418,0
+INN.US,D,20210323,000000,10.2239,10.3626,9.85731,9.93656,764354.42378708,0
+INN.US,D,20210324,000000,10.0951,10.4814,9.92666,9.92666,1079488.0844488,0
+INN.US,D,20210325,000000,9.80777,10.3725,9.6245,10.3328,906123.08461325,0
+INN.US,D,20210326,000000,10.4716,10.5409,10.2139,10.4518,890444.02468636,0
+INN.US,D,20210329,000000,10.3923,10.6301,10.1595,10.2041,830055.46876113,0
+INN.US,D,20210330,000000,10.2239,10.4914,10.2189,10.2932,560365.14022519,0
+INN.US,D,20210331,000000,10.3031,10.3328,10.0258,10.0654,1037030.5669927,0
+INN.US,D,20210401,000000,10.1644,10.427,10.1149,10.4022,623608.2884039,0
+INN.US,D,20210405,000000,10.5607,10.5805,10.1595,10.2932,506269.2038573,0
+INN.US,D,20210406,000000,10.2535,10.422,10.1941,10.3626,746129.64898632,0
+INN.US,D,20210407,000000,10.4022,10.4814,10.0752,10.2437,445120.56732144,0
+INN.US,D,20210408,000000,10.2041,10.209,9.94647,10.0951,509434.6922968,0
+INN.US,D,20210409,000000,10.1941,10.2041,9.74338,9.88703,870283.21454537,0
+INN.US,D,20210412,000000,9.8474,9.996,9.82759,9.98615,431462.33260369,0
+INN.US,D,20210413,000000,9.89694,10.0406,9.6889,9.92666,1594616.8202045,0
+INN.US,D,20210414,000000,9.98615,10.422,9.95639,9.98615,941158.46032965,0
+INN.US,D,20210415,000000,10.0456,10.0456,9.74833,9.87712,638931.02900071,0
+INN.US,D,20210416,000000,10.0158,10.0158,9.82759,9.8474,522254.11295421,0
+INN.US,D,20210419,000000,9.76815,9.7731,9.62946,9.6988,599213.03183315,0
+INN.US,D,20210420,000000,9.58982,9.64927,9.38178,9.51057,700675.21342538,0
+INN.US,D,20210421,000000,9.46103,9.88703,9.38178,9.76815,824877.2303381,0
+INN.US,D,20210422,000000,9.80777,9.91675,9.61955,9.61955,626664.76129765,0
+INN.US,D,20210423,000000,9.60963,9.96625,9.5502,9.87712,492821.93440864,0
+INN.US,D,20210426,000000,10.0258,10.1743,9.90685,9.96625,336732.87036461,0
+INN.US,D,20210427,000000,9.9762,10.1347,9.8375,10.1347,500550.93472154,0
+INN.US,D,20210428,000000,10.1248,10.3852,10.0752,10.2932,719872.04350906,0
+INN.US,D,20210429,000000,10.313,10.536,10.1941,10.3725,575781.75531973,0
+INN.US,D,20210430,000000,10.2041,10.2535,10.0456,10.0752,724670.74632838,0
+INN.US,D,20210503,000000,10.1941,10.4121,10.1941,10.3031,764498.76844487,0
+INN.US,D,20210504,000000,10.2139,10.2139,9.95639,10.0456,540116.51200568,0
+INN.US,D,20210505,000000,10.0951,10.0951,9.73348,9.75825,827011.10870579,0
+INN.US,D,20210506,000000,9.77806,9.79787,9.51057,9.59973,967303.01264836,0
+INN.US,D,20210507,000000,9.57001,9.92666,9.5502,9.92666,512175.22198852,0
+INN.US,D,20210510,000000,9.96625,10.0456,9.52048,9.52048,828516.12887903,0
+INN.US,D,20210511,000000,9.41151,9.51057,9.22822,9.40159,478429.86356349,0
+INN.US,D,20210512,000000,9.35206,9.48085,9.13411,9.18364,699541.65363024,0
+INN.US,D,20210513,000000,9.36197,9.73842,9.1242,9.54029,1117433.5695947,0
+INN.US,D,20210514,000000,9.60963,9.9762,9.54029,9.92666,679395.98453727,0
+INN.US,D,20210517,000000,9.79787,9.8474,9.56011,9.74833,528993.89812977,0
+INN.US,D,20210518,000000,9.80777,9.91675,9.66908,9.6988,481699.32053273,0
+INN.US,D,20210519,000000,9.51057,9.60963,9.24308,9.59973,664119.67648773,0
+INN.US,D,20210520,000000,9.66908,9.66908,9.30253,9.42141,681927.56776632,0
+INN.US,D,20210521,000000,9.50067,9.57992,9.28272,9.33224,596773.30429545,0
+INN.US,D,20210524,000000,9.37187,9.42141,9.24358,9.38178,382344.77282496,0
+INN.US,D,20210525,000000,9.46103,9.71861,9.26785,9.28272,774456.5310264,0
+INN.US,D,20210526,000000,9.28272,9.5502,9.19355,9.54029,426888.72669828,0
+INN.US,D,20210527,000000,9.65917,9.65917,9.53038,9.5502,440405.64496784,0
+INN.US,D,20210528,000000,9.65917,9.67403,9.41151,9.52048,761348.42105339,0
+INN.US,D,20210601,000000,9.60963,9.8474,9.52048,9.77806,510088.78557129,0
+INN.US,D,20210602,000000,9.8375,9.95639,9.76815,9.79787,577087.9230623,0
+INN.US,D,20210603,000000,9.73842,9.75825,9.51553,9.57992,539703.66609632,0
+INN.US,D,20210604,000000,9.60963,9.65917,9.56011,9.59973,279815.6520489,0
+INN.US,D,20210607,000000,9.60963,10.0208,9.60963,9.996,646374.36820761,0
+INN.US,D,20210608,000000,10.1149,10.2932,9.96625,10.1743,521716.10104788,0
+INN.US,D,20210609,000000,10.1843,10.3031,10.0406,10.0654,320970.02997199,0
+INN.US,D,20210610,000000,10.1149,10.1149,9.92666,9.9762,386702.36644529,0
+INN.US,D,20210611,000000,9.98615,10.0852,9.93656,10.0654,553837.32972192,0
+INN.US,D,20210614,000000,10.1446,10.2635,9.95142,10.0456,366940.27056884,0
+INN.US,D,20210615,000000,10.0158,10.0852,9.91179,10.0258,381444.38516934,0
+INN.US,D,20210616,000000,10.0554,10.1644,9.94647,10.0654,359676.60513178,0
+INN.US,D,20210617,000000,10.1149,10.1743,9.74833,9.87712,440497.50065916,0
+INN.US,D,20210618,000000,9.74833,9.80777,9.49076,9.50067,1033737.8937498,0
+INN.US,D,20210621,000000,9.57992,9.72357,9.48085,9.67898,632269.97727486,0
+INN.US,D,20210622,000000,9.6988,9.73348,9.57001,9.60963,492949.11921201,0
+INN.US,D,20210623,000000,9.60963,9.73842,9.57001,9.58982,506501.36659362,0
+INN.US,D,20210624,000000,9.59973,9.6889,9.43132,9.63936,343774.46709738,0
+INN.US,D,20210625,000000,9.64927,9.80777,9.57496,9.80777,1632323.0767917,0
+INN.US,D,20210628,000000,9.67898,9.67898,9.12916,9.30253,1204184.7089302,0
+INN.US,D,20210629,000000,9.35206,9.40655,9.20346,9.23318,638230.50317896,0
+INN.US,D,20210630,000000,9.15393,9.34522,9.1242,9.24308,474729.39142726,0
+INN.US,D,20210701,000000,9.33224,9.45123,9.29262,9.37187,473871.3987061,0
+INN.US,D,20210702,000000,9.37187,9.40159,9.21337,9.32234,388984.62708359,0
+INN.US,D,20210706,000000,9.21337,9.22327,8.93102,9.04495,688468.5005112,0
+INN.US,D,20210707,000000,9.01523,9.1242,8.80719,8.92606,613935.17752515,0
+INN.US,D,20210708,000000,8.69821,9.00532,8.5397,8.80719,504306.92403384,0
+INN.US,D,20210709,000000,8.92606,9.09448,8.89635,9.07467,409266.56560874,0
+INN.US,D,20210712,000000,9.06476,9.27281,9.00532,9.25299,397795.70762836,0
+INN.US,D,20210713,000000,9.1242,9.18364,8.92606,8.96569,628329.26717671,0
+INN.US,D,20210714,000000,8.99541,9.20346,8.99541,9.07467,824064.66076099,0
+INN.US,D,20210715,000000,8.96569,9.18364,8.92606,9.05485,653453.31285884,0
+INN.US,D,20210716,000000,9.19355,9.22327,8.78737,8.79728,808794.40913065,0
+INN.US,D,20210719,000000,8.49016,8.55951,8.13848,8.36137,941620.76699587,0
+INN.US,D,20210720,000000,8.31185,8.88644,8.2425,8.79728,1013107.7111202,0
+INN.US,D,20210721,000000,8.90625,9.40159,8.87653,9.21337,913737.0129612,0
+INN.US,D,20210722,000000,9.1242,9.32224,9.01523,9.13411,742420.09222128,0
+INN.US,D,20210723,000000,9.22327,9.25299,8.96074,8.9855,406931.81600397,0
+INN.US,D,20210726,000000,9.03504,9.25299,9.00532,9.20346,564885.24776093,0
+INN.US,D,20210727,000000,9.15393,9.25299,9.01523,9.08458,353691.85355085,0
+INN.US,D,20210728,000000,9.17374,9.25299,8.86167,9.06476,535902.25363995,0
+INN.US,D,20210729,000000,9.09448,9.2629,9.05485,9.18364,372476.84712836,0
+INN.US,D,20210730,000000,9.13411,9.33224,8.89635,8.92606,515306.39071918,0
+INN.US,D,20210802,000000,8.94588,9.21337,8.64867,8.66849,609510.96329355,0
+INN.US,D,20210803,000000,8.71802,8.76756,8.41091,8.63876,1171021.7761523,0
+INN.US,D,20210804,000000,8.74774,8.99541,8.40101,8.50007,780821.82761425,0
+INN.US,D,20210805,000000,8.56942,8.93598,8.56942,8.85671,533008.29466162,0
+INN.US,D,20210806,000000,8.91616,9.20346,8.83196,8.99541,561630.93183971,0
+INN.US,D,20210809,000000,8.9855,8.9855,8.63876,8.72793,364426.85659743,0
+INN.US,D,20210810,000000,8.66849,8.89635,8.59914,8.78737,551043.30166052,0
+INN.US,D,20210811,000000,8.80719,9.08458,8.69821,9.01523,1012297.1603495,0
+INN.US,D,20210812,000000,9.01523,9.09448,8.83196,9.02514,625124.41201235,0
+INN.US,D,20210813,000000,8.9756,9.04495,8.88644,9.02514,529728.74366037,0
+INN.US,D,20210816,000000,8.75765,8.88644,8.62886,8.79728,890733.72340515,0
+INN.US,D,20210817,000000,8.66849,8.72793,8.43568,8.6784,1103745.0527809,0
+INN.US,D,20210818,000000,8.62886,8.82204,8.49016,8.6784,914484.98073342,0
+INN.US,D,20210819,000000,8.5397,8.60905,8.30193,8.40101,836170.43335504,0
+INN.US,D,20210820,000000,8.3911,8.65859,8.20287,8.59914,566852.5746004,0
+INN.US,D,20210823,000000,8.71802,8.827,8.64372,8.72793,564013.12339494,0
+INN.US,D,20210824,000000,8.76756,8.90625,8.73784,8.86663,1066826.1306908,0
+INN.US,D,20210825,000000,8.94588,9.11429,8.827,9.01523,1341788.5721475,0
+INN.US,D,20210826,000000,9.03504,9.14402,8.91616,8.94588,1103820.758021,0
+INN.US,D,20210827,000000,8.96569,9.37187,8.96569,9.32234,938799.48504804,0
+INN.US,D,20210830,000000,9.37187,9.41151,9.10935,9.21337,499647.51885631,0
+INN.US,D,20210831,000000,9.15393,9.31184,9.02018,9.23318,1415127.7711463,0
+INN.US,D,20210901,000000,9.32234,9.4759,9.19851,9.38178,1210061.4543685,0
+INN.US,D,20210902,000000,9.42141,9.42636,9.25299,9.28272,760524.74804108,0
+INN.US,D,20210903,000000,9.27281,9.27281,8.95083,9.06476,573480.31602061,0
+INN.US,D,20210907,000000,8.99541,9.09448,8.90625,9.02514,778528.46354073,0
+INN.US,D,20210908,000000,9.02514,9.07467,8.79728,8.95579,867896.98537733,0
+INN.US,D,20210909,000000,8.88644,9.05635,8.78737,8.87653,1321264.3768539,0
+INN.US,D,20210910,000000,8.9855,8.9855,8.72793,8.74774,1024029.453759,0
+INN.US,D,20210913,000000,8.86663,9.2629,8.76756,9.17374,1723735.6401111,0
+INN.US,D,20210914,000000,9.27281,9.29163,9.03504,9.07467,1282936.3278948,0
+INN.US,D,20210915,000000,9.05485,9.14402,8.96569,9.09448,2025886.3567967,0
+INN.US,D,20210916,000000,9.1242,9.24308,9.05485,9.1242,1298023.8775456,0
+INN.US,D,20210917,000000,9.15393,9.30748,9.09448,9.19355,2703752.0860807,0
+INN.US,D,20210920,000000,8.99541,9.17374,8.85671,9.14402,1502143.3741205,0
+INN.US,D,20210921,000000,9.25299,9.61955,9.20841,9.48085,1365813.3777433,0
+INN.US,D,20210922,000000,9.59973,9.81768,9.55515,9.70871,803575.79457956,0
+INN.US,D,20210923,000000,9.80777,9.93162,9.73842,9.85731,864424.63836462,0
+INN.US,D,20210924,000000,9.77806,9.94647,9.76815,9.82759,504415.93957959,0
+INN.US,D,20210927,000000,9.57001,10.1,9.36197,9.81768,1481483.918798,0
+INN.US,D,20210928,000000,9.77806,10.0258,9.65917,9.72852,1073793.0315866,0
+INN.US,D,20210929,000000,9.81768,9.90685,9.65917,9.8474,1113670.51446,0
+INN.US,D,20210930,000000,9.85731,9.86722,9.52048,9.54029,945238.46806959,0
+INN.US,D,20211001,000000,9.65917,9.9762,9.58982,9.89694,1045151.2157477,0
+INN.US,D,20211004,000000,9.90685,10.006,9.6988,9.70871,801629.66520731,0
+INN.US,D,20211005,000000,9.74833,9.74833,9.59478,9.65917,577577.48361497,0
+INN.US,D,20211006,000000,9.50067,9.61955,9.28272,9.61955,599335.16962052,0
+INN.US,D,20211007,000000,9.74833,9.8375,9.67898,9.77806,1883948.1162328,0
+INN.US,D,20211008,000000,9.77806,9.90685,9.70871,9.85731,428023.29589662,0
+INN.US,D,20211011,000000,9.90685,10.0654,9.78796,9.89694,472702.50979891,0
+INN.US,D,20211012,000000,9.89694,9.91675,9.75825,9.81768,471195.47081926,0
+INN.US,D,20211013,000000,9.76815,9.76815,9.57001,9.73842,493735.44430588,0
+INN.US,D,20211014,000000,9.8474,10.006,9.71861,9.9762,804377.26072145,0
+INN.US,D,20211015,000000,10.2635,10.3031,10.0604,10.0951,576047.22836169,0
+INN.US,D,20211018,000000,10.0158,10.2635,9.95142,10.0852,656997.32749885,0
+INN.US,D,20211019,000000,10.2041,10.2041,9.89694,10.0654,829096.53571982,0
+INN.US,D,20211020,000000,10.0554,10.1347,9.90189,10.0752,653368.52298992,0
+INN.US,D,20211021,000000,10.0951,10.1099,9.87712,9.996,463451.32945834,0
+INN.US,D,20211022,000000,9.98615,10.1149,9.88703,10.006,459416.74486246,0
+INN.US,D,20211025,000000,9.94647,10.0752,9.78508,9.94647,406789.49015257,0
+INN.US,D,20211026,000000,9.9762,9.996,9.72852,9.73842,541535.73290681,0
+INN.US,D,20211027,000000,9.67898,9.89694,9.51919,9.81768,571068.85177252,0
+INN.US,D,20211028,000000,9.87712,9.9762,9.65917,9.96625,503569.05029364,0
+INN.US,D,20211029,000000,9.94647,10.0456,9.85235,9.90685,1051061.2714917,0
+INN.US,D,20211101,000000,9.9762,10.3229,9.94647,10.2833,667956.41805613,0
+INN.US,D,20211102,000000,10.3229,10.3923,10.1149,10.1248,726975.21383711,0
+INN.US,D,20211103,000000,10.0554,10.4518,10.0554,10.3427,1092064.2389346,0
+INN.US,D,20211104,000000,10.3031,10.8381,10.0802,10.2239,620784.98764966,0
+INN.US,D,20211105,000000,10.4864,10.8381,10.2734,10.4418,920636.28384257,0
+INN.US,D,20211108,000000,10.4814,10.5805,10.1694,10.2337,789612.72009499,0
+INN.US,D,20211109,000000,10.1347,10.2337,10.0752,10.1743,456883.14282702,0
+INN.US,D,20211110,000000,10.1753,10.2535,10.0356,10.0852,921858.67111943,0
+INN.US,D,20211111,000000,10.2041,10.2041,9.9217,9.96625,692650.45797448,0
+INN.US,D,20211112,000000,9.9762,10.0604,9.82759,9.8375,444559.33914148,0
+INN.US,D,20211115,000000,9.87712,9.91675,9.72357,9.90685,486695.86637951,0
+INN.US,D,20211116,000000,9.92666,9.93656,9.65917,9.73842,740144.89740539,0
+INN.US,D,20211117,000000,9.6889,9.75825,9.58488,9.67898,1091106.3152966,0
+INN.US,D,20211118,000000,9.67898,9.76815,9.43132,9.48085,536504.86735117,0
+INN.US,D,20211119,000000,9.31243,9.38178,9.1242,9.33224,658389.29451354,0
+INN.US,D,20211122,000000,9.42141,9.49076,9.14897,9.19355,932300.94723761,0
+INN.US,D,20211123,000000,9.15393,9.32234,9.05485,9.2629,1187897.988276,0
+INN.US,D,20211124,000000,9.21337,9.39169,9.1242,9.31243,541204.64865676,0
+INN.US,D,20211126,000000,8.8369,8.89635,8.2525,8.84681,1599509.3975215,0
+INN.US,D,20211129,000000,9.05485,9.07962,8.84681,9.06476,1498818.3999752,0
+INN.US,D,20211130,000000,8.91616,9.00037,8.78737,8.86663,1454732.7151553,0
+INN.US,D,20211201,000000,9.1242,9.1242,8.43072,8.45054,908311.47075382,0
+INN.US,D,20211202,000000,8.50997,8.92606,8.35147,8.81709,990650.50869607,0
+INN.US,D,20211203,000000,8.81709,8.86167,8.62391,8.73784,715079.39710895,0
+INN.US,D,20211206,000000,8.91616,9.39169,8.89635,9.25299,839786.11562235,0
+INN.US,D,20211207,000000,9.35206,9.53534,9.21337,9.31243,956132.95682199,0
+INN.US,D,20211208,000000,9.28272,9.57001,9.25299,9.50067,583047.43956319,0
+INN.US,D,20211209,000000,9.38178,9.51017,9.25299,9.43132,635917.96044462,0
+INN.US,D,20211210,000000,9.50067,9.5502,9.21832,9.36197,596133.34266577,0
+INN.US,D,20211213,000000,9.32234,9.32234,8.87653,8.90625,698170.88408278,0
+INN.US,D,20211214,000000,8.8369,9.08656,8.76756,8.87653,1015806.8552807,0
+INN.US,D,20211215,000000,8.8369,8.95579,8.59805,8.95579,836361.21056009,0
+INN.US,D,20211216,000000,9.06476,9.06476,8.70316,8.77746,626644.57323362,0
+INN.US,D,20211217,000000,8.71802,8.92606,8.64867,8.84681,1452775.4823479,0
+INN.US,D,20211220,000000,8.6883,8.86167,8.46045,8.80719,776401.65099545,0
+INN.US,D,20211221,000000,8.96569,9.42141,8.85671,9.42141,735367.39205331,0
+INN.US,D,20211222,000000,9.34216,9.6889,9.34216,9.65917,765349.69534364,0
+INN.US,D,20211223,000000,9.6988,9.80777,9.59973,9.67898,413190.11585247,0
+INN.US,D,20211227,000000,9.60963,9.70375,9.47094,9.6889,324478.71549996,0
+INN.US,D,20211228,000000,9.65917,9.77806,9.57992,9.60963,308876.37021637,0
+INN.US,D,20211229,000000,9.61955,9.63936,9.43062,9.59973,800332.58209355,0
+INN.US,D,20211230,000000,9.64927,9.8375,9.59973,9.76815,760783.15526063,0
+INN.US,D,20211231,000000,9.74833,9.80777,9.66908,9.66908,377556.16403766,0
+INN.US,D,20220103,000000,9.66908,10.0258,9.66413,9.85731,522473.15344892,0
+INN.US,D,20220104,000000,9.87712,10.1149,9.87712,9.95639,387168.71072432,0
+INN.US,D,20220105,000000,9.996,10.1446,9.75825,9.81768,767142.39542927,0
+INN.US,D,20220106,000000,9.79787,10.0258,9.79787,9.996,634328.15040245,0
+INN.US,D,20220107,000000,10.0158,10.422,10.006,10.2041,1031263.8465032,0
+INN.US,D,20220110,000000,10.2139,10.2337,9.91675,9.92666,695082.11028658,0
+INN.US,D,20220111,000000,9.92666,10.0852,9.81768,10.0258,506579.09064013,0
+INN.US,D,20220112,000000,10.0654,10.1198,9.82759,9.82759,448522.25611007,0
+INN.US,D,20220113,000000,9.90685,10.0852,9.8375,9.8474,489505.03548893,0
+INN.US,D,20220114,000000,9.80777,10.0258,9.72852,10.0258,384859.19619958,0
+INN.US,D,20220118,000000,9.93656,10.1149,9.93656,9.9762,547116.72320719,0
+INN.US,D,20220119,000000,9.9762,10.0158,9.67898,9.6889,424236.01508507,0
+INN.US,D,20220120,000000,9.67898,9.87217,9.47094,9.48085,476179.90382764,0
+INN.US,D,20220121,000000,9.42141,9.58982,9.22327,9.41151,717736.14633495,0
+INN.US,D,20220124,000000,9.19355,9.44122,8.99541,9.42141,664563.81389633,0
+INN.US,D,20220125,000000,9.31243,9.44618,9.05981,9.35206,535384.42979765,0
+INN.US,D,20220126,000000,9.45113,9.65917,9.11429,9.21337,463457.38587755,0
+INN.US,D,20220127,000000,9.29262,9.40159,8.6883,8.80719,801478.25472711,0
+INN.US,D,20220128,000000,8.827,8.9756,8.54465,8.9756,635317.3655398,0
+INN.US,D,20220131,000000,8.90625,9.35701,8.8369,9.33224,852937.62993301,0
+INN.US,D,20220201,000000,9.28272,9.50067,9.15393,9.41151,534242.7947769,0
+INN.US,D,20220202,000000,9.38178,9.41151,9.11429,9.27281,638034.67895789,0
+INN.US,D,20220203,000000,9.18364,9.33224,9.16383,9.18364,383409.69320242,0
+INN.US,D,20220204,000000,9.09448,9.39664,9.06476,9.38178,548944.75240487,0
+INN.US,D,20220207,000000,9.40159,9.60469,9.40159,9.53038,531484.09582756,0
+INN.US,D,20220208,000000,9.58982,9.78796,9.56011,9.70871,481547.91005252,0
+INN.US,D,20220209,000000,9.78796,10.006,9.783,9.87712,502193.23373017,0
+INN.US,D,20220210,000000,9.70871,10.0456,9.66908,9.82759,508064.93215255,0
+INN.US,D,20220211,000000,9.89694,10.0158,9.6344,9.75825,660420.21375469,0
+INN.US,D,20220214,000000,9.73842,9.86722,9.56506,9.63936,573270.36015472,0
+INN.US,D,20220215,000000,9.75825,10.105,9.72852,10.0951,542332.15203269,0
+INN.US,D,20220216,000000,10.1446,10.4319,10.0456,10.422,607914.08742898,0
+INN.US,D,20220217,000000,10.3527,10.4319,10.2239,10.3824,533054.72720888,0
+INN.US,D,20220218,000000,10.3229,10.4814,10.1545,10.1843,369284.10480243,0
+INN.US,D,20220222,000000,10.1743,10.2337,9.85731,9.95639,634868.18111519,0
+INN.US,D,20220223,000000,10.0852,10.1446,9.63936,9.64927,587196.08672084,0
+INN.US,D,20220224,000000,9.70871,9.94647,9.30253,9.93656,825269.88818343,0
+INN.US,D,20220225,000000,10.0752,10.1248,9.72852,9.96625,810885.89256389,0
+INN.US,D,20220228,000000,9.82759,9.98615,9.61459,9.79787,1324715.5263994,0
+INN.US,D,20220301,000000,9.74833,9.8474,9.41151,9.47094,1466996.964052,0
+INN.US,D,20220302,000000,9.59973,9.86227,9.52048,9.80777,681414.79094002,0
+INN.US,D,20220303,000000,9.88703,9.9554,9.57992,9.6988,920761.44983954,0
+INN.US,D,20220304,000000,9.52048,9.6889,9.44618,9.66908,682448.41981822,0
+INN.US,D,20220307,000000,9.66908,9.69385,9.14402,9.15393,756783.89977679,0
+INN.US,D,20220308,000000,9.20346,9.59973,9.01523,9.41151,1075758.3396197,0
+INN.US,D,20220309,000000,9.71861,9.86722,9.60963,9.73842,902863.72167602,0
+INN.US,D,20220310,000000,9.54029,9.91675,9.54029,9.90685,697631.86277325,0
+INN.US,D,20220311,000000,10.0258,10.2585,9.89694,9.90685,526315.95143653,0
+INN.US,D,20220314,000000,9.95639,10.0158,9.72357,9.78796,490230.79639072,0
+INN.US,D,20220315,000000,9.89694,10.0654,9.71861,9.75825,670654.5528134,0
+INN.US,D,20220316,000000,9.85731,10.006,9.70871,9.96625,735154.40797782,0
+INN.US,D,20220317,000000,9.8474,9.96625,9.72357,9.91675,986235.37909328,0
+INN.US,D,20220318,000000,9.95639,10.0406,9.79787,10.0258,1051230.8512296,0
+INN.US,D,20220321,000000,10.006,10.0654,9.6889,9.74833,467035.72022641,0
+INN.US,D,20220322,000000,9.80777,9.98615,9.70871,9.78796,637865.09922006,0
+INN.US,D,20220323,000000,9.67898,9.79787,9.49076,9.52048,466733.9086692,0
+INN.US,D,20220324,000000,9.52048,9.66908,9.45113,9.65917,578934.12151761,0
+INN.US,D,20220325,000000,9.6988,9.90685,9.66908,9.78796,474502.27570695,0
+INN.US,D,20220328,000000,9.76815,9.85731,9.59973,9.67898,614562.0169132,0
+INN.US,D,20220329,000000,9.8375,10.1347,9.8375,10.1248,1002550.363037,0
+INN.US,D,20220330,000000,10.1248,10.1644,9.88703,9.95639,524489.94104525,0
+INN.US,D,20220331,000000,9.92666,10.0752,9.85731,9.86722,816898.90743445,0
+INN.US,D,20220401,000000,9.95639,10.0951,9.87217,10.0752,968319.48167214,0
+INN.US,D,20220404,000000,10.0356,10.1248,9.70871,9.996,772264.10727302,0
+INN.US,D,20220405,000000,9.95639,10.0951,9.57001,9.58982,889243.84427993,0
+INN.US,D,20220406,000000,9.52048,9.52048,9.24804,9.31243,920986.54675344,0
+INN.US,D,20220407,000000,9.28272,9.28272,8.94578,9.09448,1058449.0935226,0
+INN.US,D,20220408,000000,9.04495,9.13411,8.87653,8.93598,1091221.3872615,0
+INN.US,D,20220411,000000,8.88644,9.04495,8.81709,8.87653,898562.65463498,0
+INN.US,D,20220412,000000,8.94588,9.16383,8.86663,9.06476,730969.42230493,0
+INN.US,D,20220413,000000,9.1242,9.66413,9.1242,9.57001,850207.1942733,0
+INN.US,D,20220414,000000,9.60963,9.85731,9.56011,9.61955,550106.57548965,0
+INN.US,D,20220418,000000,9.53038,9.72852,9.42636,9.48085,343353.5459624,0
+INN.US,D,20220419,000000,9.49076,9.77806,9.49076,9.67898,669751.13694817,0
+INN.US,D,20220420,000000,9.78796,9.90685,9.64927,9.65917,846646.01977886,0
+INN.US,D,20220421,000000,9.82759,9.89694,9.57001,9.59973,753522.51803317,0
+INN.US,D,20220422,000000,9.53038,9.72357,9.52048,9.5502,569825.26702844,0
+INN.US,D,20220425,000000,9.46103,9.67898,9.36197,9.66908,961660.4487527,0
+INN.US,D,20220426,000000,9.5502,9.64471,9.49076,9.51057,655898.08741256,0
+INN.US,D,20220427,000000,9.51057,9.6889,9.37187,9.60963,849522.81890277,0
+INN.US,D,20220428,000000,9.6889,10.0158,9.49076,10.006,711428.38572958,0
+INN.US,D,20220429,000000,9.92666,9.96137,9.73842,9.77806,1994446.4752836,0
+INN.US,D,20220502,000000,9.79787,9.88703,9.42636,9.65917,1831808.4032691,0
+INN.US,D,20220503,000000,9.57001,9.6988,9.35206,9.65917,1906066.1591811,0
+INN.US,D,20220504,000000,9.61955,9.74833,9.23318,9.48085,1340303.7400382,0
+INN.US,D,20220505,000000,9.35206,9.53038,8.89635,9.05485,1007528.7396262,0
+INN.US,D,20220506,000000,8.9855,9.3372,8.95579,9.2629,987284.14901951,0
+INN.US,D,20220509,000000,9.19355,9.22327,8.62886,8.66849,1418232.6953936,0
+INN.US,D,20220510,000000,8.65859,8.93598,8.5397,8.78737,1661177.8767061,0
+INN.US,D,20220511,000000,8.84681,9.01523,8.44063,8.51989,628738.07547327,0
+INN.US,D,20220512,000000,8.50997,8.60905,8.31185,8.56942,975311.61764804,0
+INN.US,D,20220513,000000,8.6883,8.75269,8.50997,8.6784,874314.77093165,0
+INN.US,D,20220516,000000,8.64867,8.69821,8.52484,8.61895,508649.37660614,0
+INN.US,D,20220517,000000,8.81709,9.10935,8.71802,8.9756,1242201.8617034,0
+INN.US,D,20220518,000000,8.93598,9.19355,8.76261,8.78737,925048.38523576,0
+INN.US,D,20220519,000000,8.6883,8.86663,8.57932,8.64867,656818.66313221,0
+INN.US,D,20220520,000000,8.76756,8.76756,8.04436,8.2524,873077.24260677,0
+INN.US,D,20220523,000000,8.32175,8.33166,8.07903,8.15333,937793.11005628,0
+INN.US,D,20220524,000000,8.11371,8.14342,7.83136,8.11371,1028478.9030707,0
+INN.US,D,20220525,000000,8.09389,8.4654,7.97501,8.38119,983728.02154107,0
+INN.US,D,20220526,000000,8.37128,8.60409,8.34156,8.57932,3054281.4794017,0
+INN.US,D,20220527,000000,8.6883,8.73784,8.55951,8.70811,798022.05816561,0
+INN.US,D,20220531,000000,8.59914,8.73288,8.52484,8.65859,644524.13213951,0
+INN.US,D,20220601,000000,8.72793,8.87158,8.5397,8.81709,938266.52015772,0
+INN.US,D,20220602,000000,8.84681,8.96569,8.73288,8.95579,903207.9281677,0
+INN.US,D,20220603,000000,8.90625,8.95579,8.79728,8.84681,796150.62463027,0
+INN.US,D,20220606,000000,8.95579,9.1242,8.86663,9.10439,669420.05269813,0
+INN.US,D,20220607,000000,8.99541,9.34216,8.92606,9.32234,725340.99005409,0
+INN.US,D,20220608,000000,9.28272,9.39169,9.16383,9.28272,854654.62477855,0
+INN.US,D,20220609,000000,9.24308,9.2629,8.93598,8.94588,584170.90532633,0
+INN.US,D,20220610,000000,8.76756,8.87653,8.44063,8.45054,608879.07688948,0
+INN.US,D,20220613,000000,8.17315,8.21277,7.47966,7.51929,1229407.676126,0
+INN.US,D,20220614,000000,7.5391,7.60845,7.32116,7.44004,684350.13544961,0
+INN.US,D,20220615,000000,7.56883,7.86603,7.49948,7.72734,802420.02791399,0
+INN.US,D,20220616,000000,7.48958,7.50939,7.10321,7.13292,1263400.3383354,0
+INN.US,D,20220617,000000,7.14284,7.20723,6.9447,7.06358,1041646.5678326,0
+INN.US,D,20220621,000000,7.10816,7.35088,7.03386,7.05367,899040.10234923,0
+INN.US,D,20220622,000000,6.92488,7.07844,6.84563,6.84563,819381.02990663,0
+INN.US,D,20220623,000000,6.806,6.92488,6.63758,6.73666,1184404.4437961,0
+INN.US,D,20220624,000000,6.78618,7.27658,6.75647,7.27162,2147076.3145565,0
+INN.US,D,20220627,000000,7.30134,7.3905,7.12302,7.2419,663254.61794415,0
+INN.US,D,20220628,000000,7.3806,7.58864,7.18246,7.20227,639441.7870206,0
+INN.US,D,20220629,000000,7.15274,7.15274,6.91497,7.07349,699985.79103884,0
+INN.US,D,20220630,000000,7.06358,7.36079,6.84068,7.20227,1145498.0068024,0
+INN.US,D,20220701,000000,7.07349,7.34592,7.07349,7.14284,678380.52491669,0
+INN.US,D,20220705,000000,6.95461,7.20723,6.81591,7.17255,828683.68981046,0
+INN.US,D,20220706,000000,7.16265,7.32116,6.90507,6.9447,666036.53316713,0
+INN.US,D,20220707,000000,7.03386,7.28153,7.03386,7.19237,684414.73725449,0
+INN.US,D,20220708,000000,7.22209,7.28648,7.04376,7.22209,402653.96523656,0
+INN.US,D,20220711,000000,7.16265,7.21713,6.99423,7.17255,520650.17126724,0
+INN.US,D,20220712,000000,7.10321,7.40041,7.10321,7.30134,395373.13994507,0
+INN.US,D,20220713,000000,7.18246,7.32116,7.0933,7.30134,363300.3626247,0
+INN.US,D,20220714,000000,7.01405,7.28648,6.99423,7.2419,613777.71062574,0
+INN.US,D,20220715,000000,7.42023,7.42023,7.21713,7.34097,477779.80790181,0
+INN.US,D,20220718,000000,7.43014,7.60845,7.36079,7.47966,584775.53784394,0
+INN.US,D,20220719,000000,7.59855,7.7422,7.59855,7.69762,555018.33146753,0
+INN.US,D,20220720,000000,7.65799,7.82145,7.58676,7.79669,407492.03478073,0
+INN.US,D,20220721,000000,7.62827,7.86603,7.42023,7.56883,613075.16599759,0
+INN.US,D,20220722,000000,7.61837,7.64808,7.31125,7.36079,406698.64386445,0
+INN.US,D,20220725,000000,7.36079,7.5292,7.31125,7.45985,502617.18307475,0
+INN.US,D,20220726,000000,7.44004,7.51929,7.34097,7.3905,569342.77229818,0
+INN.US,D,20220727,000000,7.49948,7.68772,7.49948,7.65799,505878.56481838,0
+INN.US,D,20220728,000000,7.69762,7.78678,7.55397,7.74715,408701.29981597,0
+INN.US,D,20220729,000000,7.71743,7.84126,7.6778,7.77687,347320.50054379,0
+INN.US,D,20220801,000000,7.6778,7.90566,7.57874,7.86603,748173.6904691,0
+INN.US,D,20220802,000000,7.8165,7.86603,7.66789,7.73724,683614.2805158,0
+INN.US,D,20220803,000000,7.88584,8.30193,7.77687,8.1038,1337134.213986,0
+INN.US,D,20220804,000000,8.14342,8.27717,7.98492,8.08398,779956.76907067,0
+INN.US,D,20220805,000000,8.02454,8.19296,7.97501,8.07408,537979.60542837,0
+INN.US,D,20220808,000000,8.18306,8.23258,8.03446,8.11371,629254.88991237,0
+INN.US,D,20220809,000000,8.08398,8.21277,8.03446,8.18306,559999.73626629,0
+INN.US,D,20220810,000000,8.33166,8.50503,8.31185,8.3911,641576.6747915,0
+INN.US,D,20220811,000000,8.5298,8.64867,8.42082,8.62886,542638.0012027,0
+INN.US,D,20220812,000000,8.6784,8.827,8.60905,8.79728,838959.41440043,0
+INN.US,D,20220815,000000,8.76756,8.92606,8.73784,8.88644,577363.49013628,0
+INN.US,D,20220816,000000,8.85659,9.04068,8.85659,8.91629,716280.04903079,0
+INN.US,D,20220817,000000,8.76702,8.88644,8.70732,8.78693,517280.31863553,0
+INN.US,D,20220818,000000,8.88644,8.9959,8.82673,8.94615,705567.79412866,0
+INN.US,D,20220819,000000,8.79688,8.80683,8.50332,8.5282,475286.47059565,0
+INN.US,D,20220822,000000,8.45854,8.48839,8.32917,8.38888,465740.90687002,0
+INN.US,D,20220823,000000,8.36898,8.51824,8.34907,8.40878,489033.5294194,0
+INN.US,D,20220824,000000,8.35902,8.49834,8.33912,8.47844,296378.75000463,0
+INN.US,D,20220825,000000,8.5481,8.65259,8.48839,8.6078,534943.48040051,0
+INN.US,D,20220826,000000,8.55805,8.5879,8.20478,8.22966,433240.36765382,0
+INN.US,D,20220829,000000,8.15005,8.1799,8.07044,8.11024,539014.33824371,0
+INN.US,D,20220830,000000,8.16,8.19483,8.04059,8.07044,645682.67157871,0
+INN.US,D,20220831,000000,8.11024,8.1401,7.80176,7.82166,674188.72550072,0
+INN.US,D,20220901,000000,7.7321,7.86146,7.53307,7.63259,714277.27942291,0
+INN.US,D,20220902,000000,7.7122,7.78185,7.57288,7.60273,452040.07353647,0
+INN.US,D,20220906,000000,7.59278,7.63756,7.42859,7.50322,610035.78432325,0
+INN.US,D,20220907,000000,7.49327,7.83161,7.47337,7.83161,482660.441184,0
+INN.US,D,20220908,000000,7.7321,7.84156,7.62263,7.7719,526542.50000822,0
+INN.US,D,20220909,000000,7.90127,8.08537,7.82166,8.08039,476359.70588979,0
+INN.US,D,20220912,000000,8.10029,8.26946,8.10029,8.20976,417354.8774575,0
+INN.US,D,20220913,000000,7.95102,8.14507,7.82166,7.91122,977451.05393683,0
+INN.US,D,20220914,000000,7.91122,8.08039,7.7719,8.07044,434951.71569306,0
+INN.US,D,20220915,000000,7.65249,7.87141,7.47337,7.49327,812450.17158131,0
+INN.US,D,20220916,000000,7.41366,7.7719,7.25444,7.7719,2360012.2549388,0
+INN.US,D,20220919,000000,7.62263,7.89629,7.57288,7.78185,681483.30883417,0
+INN.US,D,20220920,000000,7.67239,7.70224,7.56293,7.70224,394081.34804537,0
+INN.US,D,20220921,000000,7.80176,7.83161,7.43356,7.46341,1610071.0049271,0
+INN.US,D,20220922,000000,7.48332,7.48332,7.05044,7.15493,1600084.2892407,0
+INN.US,D,20220923,000000,7.00566,7.03551,6.83649,6.92605,1432251.5931596,0
+INN.US,D,20220926,000000,6.85639,6.98576,6.64244,6.70712,1006738.9215843,0
+INN.US,D,20220927,000000,6.78673,6.98078,6.68224,6.73698,801404.2892282,0
+INN.US,D,20220928,000000,6.77678,7.00068,6.66732,6.96585,543261.05393005,0
+INN.US,D,20220929,000000,6.82654,6.82654,6.54293,6.62751,840437.69609155,0
+INN.US,D,20220930,000000,6.64741,6.78673,6.60761,6.68722,902486.37256311,0
+INN.US,D,20221003,000000,6.78673,6.93102,6.62751,6.83649,620459.63236263,0
+INN.US,D,20221004,000000,6.9758,7.15493,6.9758,7.02556,886458.18628835,0
+INN.US,D,20221005,000000,6.86634,7.02556,6.77678,7.00566,576094.21569527,0
+INN.US,D,20221006,000000,6.94595,7.10517,6.88127,6.9161,508724.58334127,0
+INN.US,D,20221007,000000,6.88624,6.9161,6.74693,6.85639,1127456.7892333,0
+INN.US,D,20221010,000000,6.86634,6.96088,6.74195,6.75688,424650.4656929,0
+INN.US,D,20221011,000000,6.77678,6.90615,6.69717,6.85639,751801.32354115,0
+INN.US,D,20221012,000000,6.81659,7.07532,6.70215,6.98576,1022636.4706042,0
+INN.US,D,20221013,000000,6.87629,7.22459,6.75688,7.17483,819495.53922848,0
+INN.US,D,20221014,000000,7.3042,7.38878,7.04546,7.10517,557175.93138125,0
+INN.US,D,20221017,000000,7.3241,7.52312,7.3042,7.48332,754125.66177648,0
+INN.US,D,20221018,000000,7.7122,7.92117,7.64254,7.84156,884010.24511184,0
+INN.US,D,20221019,000000,7.76195,8.00078,7.76195,7.92117,672021.15197127,0
+INN.US,D,20221020,000000,7.94107,8.08039,7.83659,7.87141,489206.37255666,0
+INN.US,D,20221021,000000,7.90127,8.11522,7.86146,8.08039,718594.33824651,0
+INN.US,D,20221024,000000,8.1401,8.22966,8.02566,8.16995,592536.42157788,0
+INN.US,D,20221025,000000,8.09034,8.37893,8.02068,8.1998,846527.401974,0
+INN.US,D,20221026,000000,8.29932,8.37694,8.1799,8.27941,605834.28922514,0
+INN.US,D,20221027,000000,8.35902,8.45854,8.27941,8.32917,736149.97550169,0
+INN.US,D,20221028,000000,8.36898,8.47844,8.21971,8.43863,583473.21079342,0
+INN.US,D,20221031,000000,8.37893,8.61776,8.37395,8.59785,728690.58824667,0
+INN.US,D,20221101,000000,8.66751,8.70921,8.43863,8.568,477507.30392902,0
+INN.US,D,20221102,000000,8.45854,8.45854,8.02068,8.07044,818824.26471866,0
+INN.US,D,20221103,000000,8.13015,8.1401,7.51317,7.72215,679240.36765766,0
+INN.US,D,20221104,000000,7.83161,7.95102,7.69229,7.90127,434415.098046,0
+INN.US,D,20221107,000000,8.06049,8.08039,7.65249,7.91122,408580.07353579,0
+INN.US,D,20221108,000000,7.88137,8.00078,7.7719,7.87141,427320.49020275,0
+INN.US,D,20221109,000000,7.80176,7.85151,7.548,7.61268,637073.67648053,0
+INN.US,D,20221110,000000,8.01073,8.37893,8.00078,8.27941,617457.99020572,0
+INN.US,D,20221111,000000,8.31922,8.41873,8.25951,8.39883,498778.06373328,0
+INN.US,D,20221114,000000,8.32917,8.35902,8.16,8.16,378997.76961376,0
+INN.US,D,20221115,000000,8.3,8.375,8.105,8.18,2168424,0
+INN.US,D,20221116,000000,8.12,8.175,8.02,8.08,384818,0
+INN.US,D,20221117,000000,7.95,8.185,7.89,8.11,428984,0
+INN.US,D,20221118,000000,8.33,8.57,8.28,8.56,823144,0
+INN.US,D,20221121,000000,8.52,8.54,8.335,8.47,387615,0
+INN.US,D,20221122,000000,8.55,8.61,8.46,8.56,343847,0
+INN.US,D,20221123,000000,8.5,8.6,8.3825,8.4,215830,0
+INN.US,D,20221125,000000,8.35,8.505,8.35,8.48,148156,0
+INN.US,D,20221128,000000,8.35,8.475,8.31,8.35,347579,0
+INN.US,D,20221129,000000,8.3,8.465,8.26,8.46,266458,0
+INN.US,D,20221130,000000,8.43,8.55,8.22,8.55,977496,0
+INN.US,D,20221201,000000,8.6,8.655,8.41,8.58,1080773,0
+INN.US,D,20221202,000000,8.46,8.46,8.285,8.33,413552,0
+INN.US,D,20221205,000000,8.25,8.32,7.95,7.97,524116,0
+INN.US,D,20221206,000000,8,8.015,7.7,7.77,564980,0
+INN.US,D,20221207,000000,7.74,7.95,7.73,7.79,616890,0
+INN.US,D,20221208,000000,7.86,8.085,7.86,7.95,747189,0
+INN.US,D,20221209,000000,7.9,7.96,7.83,7.9,341376,0
+INN.US,D,20221212,000000,7.98,8.08,7.815,8.06,377142,0
+INN.US,D,20221213,000000,8.35,8.42,7.95,8.05,861958,0
+INN.US,D,20221214,000000,8.12,8.16,7.92,8,580901,0
+INN.US,D,20221215,000000,7.84,7.97,7.71,7.72,401498,0
+INN.US,D,20221216,000000,7.59,7.67,7.545,7.6,1752348,0
+INN.US,D,20221219,000000,7.57,7.665,7.475,7.48,569690,0
+INN.US,D,20221220,000000,7.46,7.52,7.415,7.45,358431,0
+INN.US,D,20221221,000000,7.41,7.42,7.085,7.12,835572,0
+INN.US,D,20221222,000000,7.03,7.12,6.95,7.07,598827,0
+INN.US,D,20221223,000000,7.04,7.245,6.99,7.23,431299,0
+INN.US,D,20221227,000000,7.25,7.25,7.13,7.18,332181,0
+INN.US,D,20221228,000000,7.15,7.22,6.995,7.01,389929,0
+INN.US,D,20221229,000000,7.02,7.22,6.97,7.22,485133,0
+INN.US,D,20221230,000000,7.13,7.25,7.095,7.22,320718,0
+INN.US,D,20230103,000000,7.34,7.48,7.08,7.1,436450,0
+INN.US,D,20230104,000000,7.21,7.39,7.11,7.31,575856,0
+INN.US,D,20230105,000000,7.32,7.32,7.0599,7.11,547537,0
+INN.US,D,20230106,000000,7.2,7.36,7.12,7.36,362851,0
+INN.US,D,20230109,000000,7.42,7.425,7.285,7.34,283673,0
+INN.US,D,20230110,000000,7.28,7.42,7.23,7.4,398607,0
+INN.US,D,20230111,000000,7.39,7.65,7.39,7.65,581800,0
+INN.US,D,20230112,000000,7.38,7.66,7.38,7.63,589501,0
+INN.US,D,20230113,000000,7.45,7.6099,7.45,7.53,378386,0
+INN.US,D,20230117,000000,7.49,7.59,7.49,7.56,326889,0
+INN.US,D,20230118,000000,7.63,7.665,7.465,7.48,382965,0
+INN.US,D,20230119,000000,7.38,7.59,7.38,7.55,472647,0
+INN.US,D,20230120,000000,7.65,7.8,7.54,7.79,438429,0
+INN.US,D,20230123,000000,7.79,7.9,7.73,7.89,302059,0
+INN.US,D,20230124,000000,7.77,7.925,7.77,7.91,252191,0
+INN.US,D,20230125,000000,7.87,8.17,7.85,8.17,502434,0
+INN.US,D,20230126,000000,8.23,8.29,8.105,8.28,526647,0
+INN.US,D,20230127,000000,8.25,8.405,8.25,8.34,415748,0
+INN.US,D,20230130,000000,8.26,8.375,7.43,8.15,1772843,0
+INN.US,D,20230131,000000,8.19,8.53,8.17,8.52,1192167,0
+INN.US,D,20230201,000000,8.54,8.62,8.28,8.52,785312,0
+INN.US,D,20230202,000000,8.63,8.805,8.565,8.68,901216,0
+INN.US,D,20230203,000000,8.59,8.7,8.53,8.64,1072025,0
+INN.US,D,20230206,000000,8.51,8.57,8.375,8.48,558085,0
+INN.US,D,20230207,000000,8.41,8.69,8.37,8.59,752939,0
+INN.US,D,20230208,000000,8.49,8.63,8.285,8.29,525618,0
+INN.US,D,20230209,000000,8.39,8.46,8.245,8.28,472992,0
+INN.US,D,20230210,000000,8.21,8.29,7.93,8.07,453425,0
+INN.US,D,20230213,000000,8,8.25,7.93,8.24,309097,0
+INN.US,D,20230214,000000,8.16,8.315,8.11,8.25,325574,0
+INN.US,D,20230215,000000,8.17,8.3,8.141,8.29,278401,0
+INN.US,D,20230216,000000,8.03,8.12,7.925,8,470745,0
+INN.US,D,20230217,000000,8.02,8.02,7.87,7.92,614926,0
+INN.US,D,20230221,000000,7.77,7.88,7.662,7.82,533798,0
+INN.US,D,20230222,000000,7.86,7.955,7.79,7.84,603041,0
+INN.US,D,20230223,000000,7.9,8.06,7.765,8.06,530791,0
+INN.US,D,20230224,000000,7.89,7.95,7.73,7.9,692043,0
+INN.US,D,20230227,000000,8.01,8.085,7.87,7.95,587006,0
+INN.US,D,20230228,000000,7.83,7.89,7.35,7.4,1252963,0
+INN.US,D,20230301,000000,7.38,7.79,7.305,7.73,725002,0
+INN.US,D,20230302,000000,7.67,7.74,7.62,7.74,425609,0
+INN.US,D,20230303,000000,7.79,7.815,7.695,7.75,415891,0
+INN.US,D,20230306,000000,7.77,7.7775,7.56,7.63,583928,0
+INN.US,D,20230307,000000,7.65,7.72,7.445,7.55,456180,0
+INN.US,D,20230308,000000,7.58,7.725,7.515,7.72,966746,0
+INN.US,D,20230309,000000,7.75,7.75,7.21,7.23,513741,0
+INN.US,D,20230310,000000,7.15,7.285,7,7.02,1009006,0
+INN.US,D,20230313,000000,6.9,6.96,6.76,6.81,849889,0
+INN.US,D,20230314,000000,7.08,7.14,6.85,6.91,865532,0
+INN.US,D,20230315,000000,6.7,6.92,6.68,6.9,918869,0
+INN.US,D,20230316,000000,6.77,6.935,6.61,6.93,743861,0
+INN.US,D,20230317,000000,6.84,6.85,6.37,6.42,2417784,0
+INN.US,D,20230320,000000,6.52,6.685,6.51,6.62,775556,0
+INN.US,D,20230321,000000,6.85,7.06,6.775,6.86,1451625,0
+INN.US,D,20230322,000000,6.79,6.91,6.49,6.51,824479,0
+INN.US,D,20230323,000000,6.51,6.57,6.325,6.36,757030,0
+INN.US,D,20230324,000000,6.25,6.5,6.17,6.48,1135286,0
+INN.US,D,20230327,000000,6.61,6.65,6.495,6.59,836093,0
+INN.US,D,20230328,000000,6.53,6.69,6.5,6.6,593050,0
+INN.US,D,20230329,000000,6.7,6.835,6.635,6.82,748996,0
+INN.US,D,20230330,000000,6.9,6.94,6.74,6.81,825884,0
+INN.US,D,20230331,000000,6.91,7.01,6.85,7,1486813,0
+INN.US,D,20230403,000000,7.03,7.09,6.76,6.82,1558776,0
+INN.US,D,20230404,000000,6.83,6.86,6.65,6.71,997774,0
+INN.US,D,20230405,000000,6.64,6.715,6.64,6.65,610789,0
+INN.US,D,20230406,000000,6.7,6.73,6.6,6.64,1123265,0
+INN.US,D,20230410,000000,6.66,6.72,6.55,6.64,1001146,0
+INN.US,D,20230411,000000,6.68,6.765,6.58,6.7,1995694,0
+INN.US,D,20230412,000000,6.82,6.875,6.64,6.7,1589693,0
+INN.US,D,20230413,000000,6.76,6.84,6.73,6.75,918949,0
+INN.US,D,20230414,000000,6.79,6.84,6.62,6.68,475212,0
+INN.US,D,20230417,000000,6.68,6.7401,6.45,6.68,5134763,0
+INN.US,D,20230418,000000,6.71,6.8375,6.63,6.78,1314681,0
+INN.US,D,20230419,000000,6.69,6.78,6.6,6.71,1236342,0
+INN.US,D,20230420,000000,6.61,6.72,6.52,6.57,730761,0
+INN.US,D,20230421,000000,6.57,6.605,6.495,6.57,650190,0
+INN.US,D,20230424,000000,6.51,6.58,6.48,6.5,693013,0
+INN.US,D,20230425,000000,6.39,6.44,6.26,6.28,999157,0
+INN.US,D,20230426,000000,6.21,6.34,6.14,6.16,1025983,0
+INN.US,D,20230427,000000,6.2,6.25,6.07,6.21,831372,0
+INN.US,D,20230428,000000,6.26,6.5,6.24,6.44,912109,0
+INN.US,D,20230501,000000,6.48,6.67,6.48,6.61,798413,0
+INN.US,D,20230502,000000,6.57,6.58,6.33,6.48,814976,0
+INN.US,D,20230503,000000,6.47,6.74,6.47,6.56,526097,0
+INN.US,D,20230504,000000,6.62,6.71,6.44,6.61,1096058,0
+INN.US,D,20230505,000000,6.78,6.96,6.655,6.76,731432,0
+INN.US,D,20230508,000000,6.75,6.765,6.67,6.75,428695,0
+INN.US,D,20230509,000000,6.66,6.925,6.64,6.87,846900,0
+INN.US,D,20230510,000000,6.99,7.115,6.81,6.93,699476,0
+INN.US,D,20230511,000000,6.84,6.86,6.645,6.72,959829,0
+INN.US,D,20230512,000000,6.77,6.83,6.72,6.82,1204439,0
+INN.US,D,20230515,000000,6.86,6.8749,6.77,6.83,428632,0
+INN.US,D,20230516,000000,6.71,6.82,6.65,6.69,549401,0
+INN.US,D,20230517,000000,6.76,6.84,6.6592,6.84,583012,0
+INN.US,D,20230518,000000,6.83,6.95,6.75,6.95,959294,0
+INN.US,D,20230519,000000,7.02,7.02,6.745,6.78,670439,0
+INN.US,D,20230522,000000,6.84,6.84,6.645,6.7,494777,0
+INN.US,D,20230523,000000,6.65,6.765,6.65,6.67,448021,0
+INN.US,D,20230524,000000,6.61,6.66,6.475,6.49,428112,0
+INN.US,D,20230525,000000,6.44,6.49,6.34,6.41,394438,0
+INN.US,D,20230526,000000,6.4,6.475,6.375,6.45,330980,0
+INN.US,D,20230530,000000,6.47,6.595,6.4268,6.57,610244,0
+INN.US,D,20230531,000000,6.54,6.58,6.44,6.55,1569794,0
+INN.US,D,20230601,000000,6.56,6.675,6.505,6.63,928799,0
+INN.US,D,20230602,000000,6.77,7.035,6.74,6.96,1299905,0
+INN.US,D,20230605,000000,6.86,6.9675,6.83,6.84,794299,0
+INN.US,D,20230606,000000,6.87,7.1,6.815,7.06,890433,0
+INN.US,D,20230607,000000,7.14,7.26,7.035,7.12,1162774,0
+INN.US,D,20230608,000000,7.06,7.14,6.94,7.13,573313,0
+INN.US,D,20230609,000000,7.09,7.105,6.855,6.86,1131137,0
+INN.US,D,20230612,000000,6.87,6.9,6.77,6.78,609949,0
+INN.US,D,20230613,000000,6.8,6.8401,6.66,6.67,533150,0
+INN.US,D,20230614,000000,6.66,6.72,6.53,6.58,768754,0
+INN.US,D,20230615,000000,6.55,6.55,6.3499,6.49,714965,0
+INN.US,D,20230616,000000,6.56,6.56,6.425,6.49,1587537,0
+INN.US,D,20230620,000000,6.47,6.47,6.19,6.2,1047267,0
+INN.US,D,20230621,000000,6.17,6.285,6.065,6.23,862155,0
+INN.US,D,20230622,000000,6.24,6.24,6.11,6.18,704100,0
+INN.US,D,20230623,000000,6.05,6.16,6.03,6.08,1438632,0
+INN.US,D,20230626,000000,6.05,6.165,6.05,6.08,932745,0
+INN.US,D,20230627,000000,6.11,6.325,6.005,6.3,1583949,0
+INN.US,D,20230628,000000,6.3,6.3,6.21,6.28,1288204,0
+INN.US,D,20230629,000000,6.25,6.51,6.24,6.51,750415,0
+INN.US,D,20230630,000000,6.56,6.56,6.42,6.51,1211713,0
+INN.US,D,20230703,000000,6.47,6.73,6.45,6.72,568562,0
+INN.US,D,20230705,000000,6.67,6.67,6.495,6.57,681335,0
+INN.US,D,20230706,000000,6.47,6.525,6.385,6.49,825732,0
+INN.US,D,20230707,000000,6.5,6.695,6.5,6.61,1151310,0
+INN.US,D,20230710,000000,6.58,6.75,6.57,6.74,942250,0
+INN.US,D,20230711,000000,6.79,6.8,6.69,6.71,616882,0
+INN.US,D,20230712,000000,6.87,6.87,6.575,6.58,880339,0
+INN.US,D,20230713,000000,6.59,6.605,6.5165,6.57,789957,0
+INN.US,D,20230714,000000,6.55,6.55,6.39,6.42,773221,0
+INN.US,D,20230717,000000,6.41,6.46,6.33,6.36,479747,0
+INN.US,D,20230718,000000,6.33,6.455,6.33,6.39,918767,0
+INN.US,D,20230719,000000,6.46,6.58,6.415,6.53,991597,0
+INN.US,D,20230720,000000,6.55,6.55,6.3291,6.37,1030937,0
+INN.US,D,20230721,000000,6.41,6.44,6.35,6.4,686029,0
+INN.US,D,20230724,000000,6.4,6.42,6.24,6.25,526501,0
+INN.US,D,20230725,000000,6.27,6.285,6.15,6.15,574262,0
+INN.US,D,20230726,000000,6.13,6.2687,6.12,6.14,542600,0
+INN.US,D,20230727,000000,6.2,6.265,6.065,6.07,683285,0
+INN.US,D,20230728,000000,6.12,6.42,6.1,6.34,1017140,0
+INN.US,D,20230731,000000,6.35,6.455,6.32,6.44,847055,0
+INN.US,D,20230801,000000,6.41,6.415,6.2,6.35,561430,0
+INN.US,D,20230802,000000,6.24,6.26,6.05,6.07,994298,0
+INN.US,D,20230803,000000,6.08,6.11,5.46,5.79,1970200,0
+INN.US,D,20230804,000000,5.84,5.89,5.72,5.8,704790,0
+INN.US,D,20230807,000000,5.79,5.89,5.675,5.87,693812,0
+INN.US,D,20230808,000000,5.77,5.91,5.66,5.91,596602,0
+INN.US,D,20230809,000000,5.91,5.995,5.84,5.97,706237,0
+INN.US,D,20230810,000000,6.01,6.04,5.86,5.89,1071460,0
+INN.US,D,20230811,000000,5.86,5.939,5.79,5.85,555325,0
+INN.US,D,20230814,000000,5.8,5.85,5.7,5.76,472914,0
+INN.US,D,20230815,000000,5.66,5.73,5.64,5.71,420943,0
+INN.US,D,20230816,000000,5.62,5.7,5.595,5.62,514709,0
+INN.US,D,20230817,000000,5.62,5.69,5.52,5.52,507762,0
+INN.US,D,20230818,000000,5.45,5.63,5.44,5.62,463580,0
+INN.US,D,20230821,000000,5.62,5.63,5.485,5.53,648025,0
+INN.US,D,20230822,000000,5.55,5.63,5.49,5.61,488471,0
+INN.US,D,20230823,000000,5.65,5.67,5.58,5.66,597369,0
+INN.US,D,20230824,000000,5.64,5.69,5.495,5.51,624073,0
+INN.US,D,20230825,000000,5.53,5.57,5.42,5.44,476097,0
+INN.US,D,20230828,000000,5.51,5.78,5.51,5.77,821272,0
+INN.US,D,20230829,000000,5.78,5.88,5.71,5.88,566440,0
+INN.US,D,20230830,000000,5.83,5.89,5.78,5.81,512290,0
+INN.US,D,20230831,000000,5.87,5.87,5.745,5.81,530381,0
+INN.US,D,20230901,000000,5.87,5.91,5.8,5.81,435770,0
+INN.US,D,20230905,000000,5.75,5.9,5.735,5.9,538811,0
+INN.US,D,20230906,000000,5.9,5.96,5.85,5.88,550983,0
+INN.US,D,20230907,000000,5.72,5.825,5.71,5.81,965266,0
+INN.US,D,20230908,000000,5.78,5.9,5.775,5.89,486834,0
+INN.US,D,20230911,000000,5.9,5.94,5.88,5.9,481077,0
+INN.US,D,20230912,000000,5.89,5.92,5.77,5.8,982576,0
+INN.US,D,20230913,000000,5.8,5.84,5.625,5.63,621178,0
+INN.US,D,20230914,000000,5.7,5.74,5.575,5.65,815817,0
+INN.US,D,20230915,000000,5.61,5.84,5.61,5.76,3933568,0
+INN.US,D,20230918,000000,5.77,5.77,5.65,5.66,480410,0
+INN.US,D,20230919,000000,5.68,5.73,5.595,5.69,506785,0
+INN.US,D,20230920,000000,5.73,5.775,5.62,5.62,910678,0
+INN.US,D,20230921,000000,5.59,5.62,5.54,5.54,364417,0
+INN.US,D,20230922,000000,5.54,5.59,5.48,5.48,743320,0
+INN.US,D,20230925,000000,5.42,5.65,5.4,5.64,570115,0
+INN.US,D,20230926,000000,5.59,5.64,5.48,5.49,1081222,0
+INN.US,D,20230927,000000,5.54,5.71,5.54,5.65,1672457,0
+INN.US,D,20230928,000000,5.67,5.9,5.67,5.85,1863915,0
+INN.US,D,20230929,000000,5.92,5.92,5.74,5.8,1295530,0
+INN.US,D,20231002,000000,5.75,5.89,5.75,5.86,1533565,0
+INN.US,D,20231003,000000,5.82,5.865,5.71,5.76,2621526,0
+INN.US,D,20231004,000000,5.74,6.03,5.74,6.03,1011733,0
+INN.US,D,20231005,000000,6.04,6.1275,5.8,5.9,5988064,0
+INN.US,D,20231006,000000,5.88,5.94,5.79,5.84,1420464,0
+INN.US,D,20231009,000000,5.78,5.9,5.66,5.82,1650325,0
+INN.US,D,20231010,000000,5.92,5.93,5.8,5.83,3265687,0
+INN.US,D,20231011,000000,5.86,5.93,5.78,5.81,3084440,0
+INN.US,D,20231012,000000,5.82,5.91,5.73,5.9,1816628,0
+INN.US,D,20231013,000000,5.92,5.93,5.72,5.76,1817948,0
+INN.US,D,20231016,000000,5.83,5.905,5.775,5.88,975062,0
+INN.US,D,20231017,000000,5.85,6.05,5.85,5.95,1495139,0
+INN.US,D,20231018,000000,5.89,5.94,5.83,5.87,1012578,0
+INN.US,D,20231019,000000,5.84,5.91,5.73,5.74,1406162,0
+INN.US,D,20231020,000000,5.77,5.77,5.66,5.66,1178250,0
+INN.US,D,20231023,000000,5.59,5.775,5.55,5.69,878399,0
+INN.US,D,20231024,000000,5.72,5.8,5.67,5.78,781078,0
+INN.US,D,20231025,000000,5.75,5.785,5.54,5.56,2038072,0
+INN.US,D,20231026,000000,5.6,5.71,5.555,5.66,968504,0
+INN.US,D,20231027,000000,5.67,5.67,5.31,5.37,1837017,0
+INN.US,D,20231030,000000,5.45,5.58,5.42,5.56,682184,0
+INN.US,D,20231031,000000,5.6,5.65,5.5,5.64,718877,0
+INN.US,D,20231101,000000,5.68,5.68,5.4701,5.53,1170191,0
+INN.US,D,20231102,000000,5.81,6.15,5.78,6.14,1402676,0
+INN.US,D,20231103,000000,6.28,6.43,6.16,6.38,2290686,0
+INN.US,D,20231106,000000,6.36,6.385,6.2,6.22,781853,0
+INN.US,D,20231107,000000,6.19,6.26,6.13,6.15,470371,0
+INN.US,D,20231108,000000,6.12,6.16,5.92,5.93,1397063,0
+INN.US,D,20231109,000000,6,6.03,5.895,5.91,1928823,0
+INN.US,D,20231110,000000,5.94,5.98,5.88,5.96,830400,0
+INN.US,D,20231113,000000,5.88,6,5.87,5.91,774044,0
+INN.US,D,20231114,000000,6.14,6.34,6.14,6.34,1067521,0
+INN.US,D,20231115,000000,6.31,6.38,6.21,6.3,784909,0
+INN.US,D,20231116,000000,6.3,6.34,6.22,6.22,800498,0
+INN.US,D,20231117,000000,6.3,6.32,6.215,6.3,1640768,0
+INN.US,D,20231120,000000,6.34,6.36,6.27,6.31,551205,0
+INN.US,D,20231121,000000,6.24,6.29,6.165,6.2,780900,0
+INN.US,D,20231122,000000,6.3,6.3,6.19,6.23,639792,0
+INN.US,D,20231124,000000,6.24,6.28,6.2,6.28,406658,0
+INN.US,D,20231127,000000,6.22,6.29,6.165,6.26,572385,0
+INN.US,D,20231128,000000,6.26,6.35,6.19,6.35,1264291,0
+INN.US,D,20231129,000000,6.4,6.45,6.24,6.25,670117,0
+INN.US,D,20231130,000000,6.25,6.31,6.19,6.26,1078163,0
+INN.US,D,20231201,000000,6.22,6.44,6.14,6.42,760372,0
+INN.US,D,20231204,000000,6.42,6.55,6.415,6.52,1245253,0
+INN.US,D,20231205,000000,6.51,6.51,6.29,6.29,839344,0
+INN.US,D,20231206,000000,6.35,6.44,6.28,6.28,953401,0
+INN.US,D,20231207,000000,6.29,6.38,6.24,6.37,917697,0
+INN.US,D,20231208,000000,6.33,6.39,6.29,6.39,379511,0
+INN.US,D,20231211,000000,6.42,6.5,6.38,6.49,987694,0
+INN.US,D,20231212,000000,6.49,6.57,6.46,6.51,1322225,0
+INN.US,D,20231213,000000,6.54,6.71,6.43,6.66,1590932,0
+INN.US,D,20231214,000000,6.86,6.98,6.71,6.73,2278024,0
+INN.US,D,20231215,000000,6.77,6.77,6.585,6.6,3345959,0
+INN.US,D,20231218,000000,6.61,6.67,6.53,6.61,1296599,0
+INN.US,D,20231219,000000,6.7,6.745,6.58,6.59,1584859,0
+INN.US,D,20231220,000000,6.55,6.695,6.47,6.54,1227807,0
+INN.US,D,20231221,000000,6.65,6.68,6.565,6.62,745217,0
+INN.US,D,20231222,000000,6.67,6.71,6.56,6.66,609315,0
+INN.US,D,20231226,000000,6.66,6.83,6.63,6.82,1007345,0
+INN.US,D,20231227,000000,6.8,6.835,6.75,6.8,447670,0
+INN.US,D,20231228,000000,6.78,6.84,6.71,6.84,551357,0
+INN.US,D,20231229,000000,6.83,6.83,6.72,6.72,528068,0
+INN.US,D,20240102,000000,6.72,6.845,6.66,6.79,646479,0
+INN.US,D,20240103,000000,6.72,6.845,6.7,6.71,674186,0
+INN.US,D,20240104,000000,6.71,6.76,6.645,6.65,491879,0
+INN.US,D,20240105,000000,6.58,6.77,6.56,6.76,714878,0
+INN.US,D,20240108,000000,6.75,6.82,6.7,6.79,555093,0
+INN.US,D,20240109,000000,6.68,6.685,6.61,6.62,532431,0
+INN.US,D,20240110,000000,6.61,6.68,6.57,6.61,622139,0
+INN.US,D,20240111,000000,6.55,6.605,6.48,6.59,745535,0
+INN.US,D,20240112,000000,6.7,6.77,6.505,6.55,512884,0
+INN.US,D,20240116,000000,6.46,6.5,6.42,6.48,1510793,0
+INN.US,D,20240117,000000,6.35,6.465,6.33,6.44,798495,0
+INN.US,D,20240118,000000,6.47,6.549,6.36,6.45,731844,0
+INN.US,D,20240119,000000,6.52,6.79,6.42,6.78,1021177,0
+INN.US,D,20240122,000000,6.83,6.88,6.775,6.85,1339535,0
+INN.US,D,20240123,000000,6.93,6.95,6.66,6.67,835058,0
+INN.US,D,20240124,000000,6.77,6.77,6.61,6.61,778559,0
+INN.US,D,20240125,000000,6.78,6.78,6.67,6.73,518333,0
+INN.US,D,20240126,000000,6.78,6.81,6.74,6.76,443190,0
+INN.US,D,20240129,000000,6.75,6.7949,6.69,6.72,539307,0
+INN.US,D,20240130,000000,6.66,6.74,6.66,6.67,371192,0
+INN.US,D,20240131,000000,6.63,6.6835,6.47,6.48,1044213,0
+INN.US,D,20240201,000000,6.48,6.64,6.45,6.63,729039,0
+INN.US,D,20240202,000000,6.51,6.67,6.4634,6.61,658506,0
+INN.US,D,20240205,000000,6.5,6.57,6.465,6.5,523280,0
+INN.US,D,20240206,000000,6.45,6.545,6.45,6.51,466259,0
+INN.US,D,20240207,000000,6.53,6.53,6.415,6.46,671523,0
+INN.US,D,20240208,000000,6.42,6.59,6.42,6.59,529577,0
+INN.US,D,20240209,000000,6.62,6.665,6.492,6.64,731780,0
+INN.US,D,20240212,000000,6.68,6.7,6.6,6.62,853202,0
+INN.US,D,20240213,000000,6.4,6.44,6.26,6.3,1209947,0
+INN.US,D,20240214,000000,6.31,6.445,6.26,6.38,776209,0
+INN.US,D,20240215,000000,6.46,6.6,6.44,6.57,670739,0
+INN.US,D,20240216,000000,6.47,6.57,6.331,6.49,1039808,0
+INN.US,D,20240220,000000,6.4,6.54,6.34,6.53,758792,0
+INN.US,D,20240221,000000,6.54,6.62,6.52,6.57,755083,0
+INN.US,D,20240222,000000,6.57,6.7,6.5,6.68,1126409,0
+INN.US,D,20240223,000000,6.68,6.75,6.63,6.67,1305813,0
+INN.US,D,20240226,000000,6.63,6.655,6.45,6.45,689310,0
+INN.US,D,20240227,000000,6.5,6.57,6.42,6.47,669020,0
+INN.US,D,20240228,000000,6.39,6.64,6.39,6.59,920960,0
+INN.US,D,20240229,000000,6.66,6.72,6.37,6.42,1746482,0
+INN.US,D,20240301,000000,6.45,6.56,6.3802,6.55,891304,0
+INN.US,D,20240304,000000,6.48,6.555,6.42,6.43,654655,0
+INN.US,D,20240305,000000,6.38,6.465,6.34,6.34,661502,0
+INN.US,D,20240306,000000,6.4,6.495,6.35,6.4,587107,0
+INN.US,D,20240307,000000,6.45,6.47,6.31,6.31,635009,0
+INN.US,D,20240308,000000,6.39,6.57,6.365,6.56,781093,0
+INN.US,D,20240311,000000,6.55,6.55,6.435,6.44,347415,0
+INN.US,D,20240312,000000,6.41,6.485,6.36,6.39,1212497,0
+INN.US,D,20240313,000000,6.36,6.4,6.315,6.35,727879,0
+INN.US,D,20240314,000000,6.36,6.37,6.245,6.31,575497,0
+INN.US,D,20240315,000000,6.23,6.34,6.15,6.2,1557481,0
+INN.US,D,20240318,000000,6.2,6.27,6.16,6.23,939792,0
+INN.US,D,20240319,000000,6.2,6.305,6.18,6.25,1043427,0
+INN.US,D,20240320,000000,6.21,6.4,6.21,6.38,746236,0
+INN.US,D,20240321,000000,6.44,6.51,6.37,6.49,924383,0
+INN.US,D,20240322,000000,6.51,6.53,6.3,6.31,573777,0
+INN.US,D,20240325,000000,6.34,6.405,6.295,6.33,595828,0
+INN.US,D,20240326,000000,6.39,6.39,6.275,6.32,753700,0
+INN.US,D,20240327,000000,6.39,6.52,6.37,6.47,696810,0
+INN.US,D,20240328,000000,6.48,6.53,6.45,6.51,635664,0
+INN.US,D,20240401,000000,6.57,6.57,6.425,6.49,407933,0
+INN.US,D,20240402,000000,6.4,6.41,6.3,6.36,939136,0
+INN.US,D,20240403,000000,6.31,6.38,6.27,6.38,458254,0
+INN.US,D,20240404,000000,6.44,6.46,6.25,6.26,951527,0
+INN.US,D,20240405,000000,6.27,6.45,6.26,6.45,786901,0
+INN.US,D,20240408,000000,6.5,6.57,6.45,6.57,709763,0
+INN.US,D,20240409,000000,6.6,6.63,6.51,6.62,505524,0
+INN.US,D,20240410,000000,6.44,6.495,6.35,6.42,892054,0
+INN.US,D,20240411,000000,6.45,6.61,6.395,6.6,920260,0
+INN.US,D,20240412,000000,6.57,6.575,6.465,6.5,505451,0
+INN.US,D,20240415,000000,6.54,6.54,6.38,6.42,629182,0
+INN.US,D,20240416,000000,6.4,6.41,6.3,6.34,552232,0
+INN.US,D,20240417,000000,6.38,6.39,6.145,6.17,653387,0
+INN.US,D,20240418,000000,6.16,6.23,6.11,6.14,629489,0
+INN.US,D,20240419,000000,6.13,6.185,6.09,6.14,505794,0
+INN.US,D,20240422,000000,6.19,6.27,6.11,6.26,727598,0
+INN.US,D,20240423,000000,6.26,6.39,6.26,6.37,614311,0
+INN.US,D,20240424,000000,6.32,6.36,6.25,6.27,510427,0
+INN.US,D,20240425,000000,6.21,6.25,6.06,6.07,909511,0
+INN.US,D,20240426,000000,6.12,6.175,6.08,6.13,427837,0
+INN.US,D,20240429,000000,6.14,6.18,6.09,6.18,640700,0
+INN.US,D,20240430,000000,6.15,6.15,5.985,6.01,659749,0
+INN.US,D,20240501,000000,6.01,6.14,5.98,6.07,703423,0
+INN.US,D,20240502,000000,6.37,6.44,6.045,6.18,775703,0
+INN.US,D,20240503,000000,6.32,6.37,6.19,6.25,454730,0
+INN.US,D,20240506,000000,6.29,6.31,6.2,6.2,378147,0
+INN.US,D,20240507,000000,6.24,6.31,6.21,6.27,775999,0
+INN.US,D,20240508,000000,6.19,6.25,6.02,6.02,531160,0
+INN.US,D,20240509,000000,6.06,6.13,6.015,6.12,725169,0
+INN.US,D,20240510,000000,6.12,6.12,6.03,6.06,320847,0
+INN.US,D,20240513,000000,6.13,6.15,6,6.02,273065,0
+INN.US,D,20240514,000000,6.12,6.16,6.045,6.13,505323,0
+INN.US,D,20240515,000000,6.19,6.19,6.05,6.05,364537,0
+INN.US,D,20240516,000000,5.99,6.09,5.975,6.07,545536,0
+INN.US,D,20240517,000000,6.1,6.1,5.98,6.01,438068,0
+INN.US,D,20240520,000000,6.03,6.035,5.995,6,531830,0
+INN.US,D,20240521,000000,5.98,6.04,5.98,6.04,369465,0
+INN.US,D,20240522,000000,6,6.07,6,6.03,350186,0
+INN.US,D,20240523,000000,6.04,6.06,5.97,6.02,861012,0
+INN.US,D,20240524,000000,6.06,6.06,5.98,6.02,440608,0
+INN.US,D,20240528,000000,6.04,6.085,5.98,6.02,389764,0
+INN.US,D,20240529,000000,5.94,6.01,5.94,6,744923,0
+INN.US,D,20240530,000000,6.05,6.07,5.98,6.02,499073,0
+INN.US,D,20240531,000000,6.03,6.15,6.02,6.12,1757188,0
+INN.US,D,20240603,000000,6.26,6.26,6.11,6.17,563174,0
+INN.US,D,20240604,000000,6.12,6.235,6.11,6.11,465565,0
+INN.US,D,20240605,000000,6.12,6.12,6,6.01,420431,0
+INN.US,D,20240606,000000,6,6.11,5.98,6.1,523982,0
+INN.US,D,20240607,000000,6.02,6.075,5.99,5.99,502397,0
+INN.US,D,20240610,000000,5.94,6.02,5.89,6.01,1223459,0
+INN.US,D,20240611,000000,5.97,5.99,5.88,5.88,706423,0
+INN.US,D,20240612,000000,6.05,6.145,5.905,5.94,1075578,0
+INN.US,D,20240613,000000,5.95,5.985,5.865,5.9,622150,0
+INN.US,D,20240614,000000,5.84,5.875,5.755,5.81,594242,0
+INN.US,D,20240617,000000,5.75,5.84,5.73,5.83,506723,0
+INN.US,D,20240618,000000,5.86,5.87,5.75,5.79,513460,0
+INN.US,D,20240620,000000,5.75,5.93,5.74,5.92,477707,0
+INN.US,D,20240621,000000,5.95,6,5.82,5.84,1820637,0
+INN.US,D,20240624,000000,5.88,5.955,5.86,5.89,364588,0
+INN.US,D,20240625,000000,5.86,5.905,5.82,5.86,386759,0
+INN.US,D,20240626,000000,5.81,5.84,5.755,5.765,536053,0
+INN.US,D,20240627,000000,5.76,5.83,5.72,5.82,427262,0
+INN.US,D,20240628,000000,5.85,6.05,5.835,5.99,1723024,0
+INN.US,D,20240701,000000,5.99,6.01,5.75,5.76,836996,0
+INN.US,D,20240702,000000,5.76,5.85,5.74,5.85,544364,0
+INN.US,D,20240703,000000,5.89,5.91,5.78,5.81,294885,0
+INN.US,D,20240705,000000,5.77,5.79,5.72,5.72,592196,0
+INN.US,D,20240708,000000,5.77,5.82,5.73,5.79,449139,0
+INN.US,D,20240709,000000,5.76,5.78,5.66,5.67,499565,0
+INN.US,D,20240710,000000,5.71,5.79,5.695,5.79,435730,0
+INN.US,D,20240711,000000,5.94,5.94,5.78,5.83,797169,0
+INN.US,D,20240712,000000,5.92,5.97,5.835,5.89,873487,0
+INN.US,D,20240715,000000,5.95,6,5.88,5.99,1311387,0
+INN.US,D,20240716,000000,6.05,6.14,5.97,6.14,1447210,0
+INN.US,D,20240717,000000,6.07,6.21,6.07,6.17,990166,0
+INN.US,D,20240718,000000,6.13,6.225,5.95,5.97,1069525,0
+INN.US,D,20240719,000000,5.98,6.05,5.89,6,742151,0
+INN.US,D,20240722,000000,6.03,6.08,5.94,6.05,601901,0
+INN.US,D,20240723,000000,6.05,6.2,6.01,6.12,847713,0
+INN.US,D,20240724,000000,6.1,6.14,5.93,5.93,710745,0
+INN.US,D,20240725,000000,5.97,6.005,5.875,5.92,959945,0
+INN.US,D,20240726,000000,6.03,6.17,5.98,6.11,899910,0
+INN.US,D,20240729,000000,6.14,6.18,6.075,6.16,1059685,0
+INN.US,D,20240730,000000,6.22,6.35,6.2,6.34,1017469,0
+INN.US,D,20240731,000000,6.35,6.42,6.275,6.34,1248942,0
+INN.US,D,20240801,000000,6.33,6.41,6.175,6.2,1135460,0
+INN.US,D,20240802,000000,6.1,6.255,6.05,6.19,1934973,0
+INN.US,D,20240805,000000,6.01,6.155,5.94,6.07,2340258,0
+INN.US,D,20240806,000000,6.06,6.34,6.01,6.33,1217595,0
+INN.US,D,20240807,000000,6.37,6.4,6.215,6.24,1056352,0
+INN.US,D,20240808,000000,6.31,6.335,6.25,6.32,554212,0
+INN.US,D,20240809,000000,6.32,6.365,6.275,6.34,744895,0
+INN.US,D,20240812,000000,6.31,6.35,6.215,6.23,691021,0
+INN.US,D,20240813,000000,6.31,6.35,6.21,6.33,459758,0
+INN.US,D,20240814,000000,6.36,6.38,6.27,6.37,620978,0
+INN.US,D,20240815,000000,6.45,6.59,6.415,6.56,1037027,0
+INN.US,D,20240816,000000,6.48,6.53,6.445,6.52,432871,0
+INN.US,D,20240819,000000,6.53,6.74,6.525,6.73,568156,0
+INN.US,D,20240820,000000,6.69,6.7,6.535,6.6,628282,0
+INN.US,D,20240821,000000,6.64,6.75,6.565,6.74,533275,0
+INN.US,D,20240822,000000,6.75,6.8,6.72,6.72,337757,0
+INN.US,D,20240823,000000,6.79,6.94,6.76,6.89,723766,0
+INN.US,D,20240826,000000,6.97,6.97,6.82,6.83,449556,0
+INN.US,D,20240827,000000,6.79,6.83,6.66,6.68,550963,0
+INN.US,D,20240828,000000,6.65,6.675,6.56,6.64,664028,0
+INN.US,D,20240829,000000,6.69,6.805,6.64,6.74,592229,0
+INN.US,D,20240830,000000,6.77,6.83,6.695,6.79,815540,0
+INN.US,D,20240903,000000,6.73,6.8,6.695,6.73,560846,0
+INN.US,D,20240904,000000,6.7,6.83,6.57,6.58,642484,0
+INN.US,D,20240905,000000,6.63,6.64,6.48,6.48,582592,0
+INN.US,D,20240906,000000,6.49,6.56,6.38,6.39,596648,0
+INN.US,D,20240909,000000,6.36,6.4,6.31,6.33,557107,0
+INN.US,D,20240910,000000,6.35,6.35,6.2,6.23,592229,0
+INN.US,D,20240911,000000,6.19,6.38,6.18,6.37,1155206,0
+INN.US,D,20240912,000000,6.42,6.45,6.355,6.44,407003,0
+INN.US,D,20240913,000000,6.51,6.515,6.425,6.45,464817,0
+INN.US,D,20240916,000000,6.47,6.505,6.4,6.4,484788,0
+INN.US,D,20240917,000000,6.44,6.61,6.44,6.54,682932,0
+INN.US,D,20240918,000000,6.55,6.7,6.495,6.55,1012148,0
+INN.US,D,20240919,000000,6.68,6.98,6.655,6.97,1073652,0
+INN.US,D,20240920,000000,6.86,7.035,6.85,7,2232216,0
+INN.US,D,20240923,000000,7.06,7.08,6.9,6.96,1190453,0
+INN.US,D,20240924,000000,6.96,7.01,6.925,6.99,631157,0
+INN.US,D,20240925,000000,6.97,6.97,6.82,6.84,969705,0
+INN.US,D,20240926,000000,6.91,6.955,6.855,6.93,685659,0
+INN.US,D,20240927,000000,6.98,7,6.86,6.87,635599,0
+INN.US,D,20240930,000000,6.85,6.88,6.79,6.86,1005835,0
+INN.US,D,20241001,000000,6.86,6.955,6.76,6.91,802998,0
+INN.US,D,20241002,000000,6.84,6.98,6.84,6.96,2274758,0
+INN.US,D,20241003,000000,6.95,6.95,6.835,6.91,798260,0
+INN.US,D,20241004,000000,7,7.22,6.98,7.14,1914145,0
+INN.US,D,20241007,000000,7.1,7.17,6.85,6.85,683366,0
+INN.US,D,20241008,000000,6.86,6.86,6.645,6.71,924603,0
+INN.US,D,20241009,000000,6.69,6.74,6.6,6.6,564734,0
+INN.US,D,20241010,000000,6.55,6.62,6.5,6.62,541661,0
+INN.US,D,20241011,000000,6.64,6.67,6.56,6.66,818286,0
+INN.US,D,20241014,000000,6.64,6.65,6.58,6.61,334126,0
+INN.US,D,20241015,000000,6.62,6.7492,6.6,6.64,695974,0
+INN.US,D,20241016,000000,6.69,6.7,6.635,6.65,544221,0
+INN.US,D,20241017,000000,6.64,6.64,6.56,6.58,920810,0
+INN.US,D,20241018,000000,6.61,6.61,6.5,6.51,660166,0
+INN.US,D,20241021,000000,6.48,6.54,6.39,6.41,669936,0
+INN.US,D,20241022,000000,6.37,6.405,6.3,6.3,568640,0
+INN.US,D,20241023,000000,6.26,6.27,6.09,6.15,769437,0
+INN.US,D,20241024,000000,6.15,6.27,6.095,6.27,605143,0
+INN.US,D,20241025,000000,6.31,6.31,6.2099,6.22,425659,0
+INN.US,D,20241028,000000,6.3,6.33,6.25,6.28,317744,0
+INN.US,D,20241029,000000,6.22,6.32,6.195,6.3,444962,0
+INN.US,D,20241030,000000,6.28,6.425,6.28,6.37,625559,0
+INN.US,D,20241031,000000,6.4,6.4,6.11,6.12,809805,0
+INN.US,D,20241101,000000,6.15,6.23,6.09,6.11,606263,0
+INN.US,D,20241104,000000,6.08,6.27,6.07,6.18,727730,0
+INN.US,D,20241105,000000,5.99,6.18,5.94,6.06,1092810,0
+INN.US,D,20241106,000000,6.38,6.52,6.25,6.49,1381513,0
+INN.US,D,20241107,000000,6.5,6.51,6.3705,6.4,606421,0
+INN.US,D,20241108,000000,6.39,6.575,6.33,6.55,1138926,0
+INN.US,D,20241111,000000,6.6,6.65,6.51,6.53,447638,0
+INN.US,D,20241112,000000,6.44,6.545,6.43,6.51,544070,0
+INN.US,D,20241113,000000,6.515,6.6,6.47,6.51,341047,0
+INN.US,D,20241114,000000,6.54,6.57,6.31,6.31,479075,0
+INN.US,D,20241115,000000,6.295,6.35,6.165,6.19,491112,0
+INN.US,D,20241118,000000,6.14,6.22,6.09,6.09,331908,0
+INN.US,D,20241119,000000,6.01,6.145,5.98,6.1,454811,0
+INN.US,D,20241120,000000,6.1,6.12,6.035,6.08,490097,0
+INN.US,D,20241121,000000,6.09,6.24,6.08,6.23,983377,0
+INN.US,D,20241122,000000,6.295,6.38,6.27,6.37,839991,0
+INN.US,D,20241125,000000,6.45,6.625,6.4,6.59,1193713,0
+INN.US,D,20241126,000000,6.54,6.615,6.475,6.54,612795,0
+INN.US,D,20241127,000000,6.56,6.62,6.5,6.52,452305,0
+INN.US,D,20241129,000000,6.5,6.645,6.5,6.58,498902,0
+INN.US,D,20241202,000000,6.59,6.6,6.455,6.57,825907,0
+INN.US,D,20241203,000000,6.63,6.99,6.63,6.98,1403126,0
+INN.US,D,20241204,000000,6.945,6.98,6.725,6.77,882448,0
+INN.US,D,20241205,000000,6.77,6.86,6.72,6.76,535944,0
+INN.US,D,20241206,000000,6.75,6.81,6.705,6.75,424244,0
+INN.US,D,20241209,000000,6.81,6.845,6.755,6.82,529153,0
+INN.US,D,20241210,000000,6.79,6.925,6.75,6.89,572500,0
+INN.US,D,20241211,000000,6.95,6.95,6.805,6.83,714275,0
+INN.US,D,20241212,000000,6.76,6.825,6.69,6.72,354166,0
+INN.US,D,20241213,000000,6.735,6.74,6.6,6.7,953366,0
+INN.US,D,20241216,000000,6.705,6.87,6.7,6.85,575502,0
+INN.US,D,20241217,000000,6.83,6.9,6.78,6.9,612079,0
+INN.US,D,20241218,000000,6.9,6.93,6.6,6.66,1839414,0
+INN.US,D,20241219,000000,6.72,6.77,6.625,6.69,1364662,0
+INN.US,D,20241220,000000,6.61,6.915,6.59,6.82,2883110,0
+INN.US,D,20241223,000000,6.76,6.89,6.76,6.81,668602,0
+INN.US,D,20241224,000000,6.8,6.91,6.76,6.89,206925,0
+INN.US,D,20241226,000000,6.88,6.97,6.84,6.96,347019,0
+INN.US,D,20241227,000000,6.9,6.985,6.77,6.78,591610,0
+INN.US,D,20241230,000000,6.735,6.86,6.67,6.84,456751,0
+INN.US,D,20241231,000000,6.9,6.925,6.82,6.85,413369,0
+INN.US,D,20250102,000000,6.86,6.915,6.755,6.76,586807,0
+INN.US,D,20250103,000000,6.78,6.795,6.695,6.78,755122,0
+INN.US,D,20250106,000000,6.75,6.78,6.7,6.71,713855,0
+INN.US,D,20250107,000000,6.69,6.75,6.59,6.6,574015,0
+INN.US,D,20250108,000000,6.52,6.65,6.52,6.53,740247,0
+INN.US,D,20250110,000000,6.39,6.655,6.33,6.62,742369,0
+INN.US,D,20250113,000000,6.55,6.62,6.55,6.58,482552,0
+INN.US,D,20250114,000000,6.615,6.68,6.59,6.65,299266,0
+INN.US,D,20250115,000000,6.79,6.835,6.715,6.77,444005,0
+INN.US,D,20250116,000000,6.83,6.885,6.7,6.71,406172,0
+INN.US,D,20250117,000000,6.76,6.79,6.67,6.67,438957,0
+INN.US,D,20250121,000000,6.73,6.77,6.685,6.74,350860,0
+INN.US,D,20250122,000000,6.69,6.72,6.64,6.69,514706,0
+INN.US,D,20250123,000000,6.665,6.74,6.66,6.73,388018,0
+INN.US,D,20250124,000000,6.725,6.755,6.64,6.66,505213,0
+INN.US,D,20250127,000000,6.65,6.87,6.65,6.84,538192,0
+INN.US,D,20250128,000000,6.83,6.96,6.8,6.81,536212,0
+INN.US,D,20250129,000000,6.81,6.85,6.69,6.72,650103,0
+INN.US,D,20250130,000000,6.85,6.85,6.745,6.76,499936,0
+INN.US,D,20250131,000000,6.75,6.81,6.665,6.71,646338,0
+INN.US,D,20250203,000000,6.62,6.63,6.5,6.59,840742,0
+INN.US,D,20250204,000000,6.57,6.66,6.55,6.63,495511,0
+INN.US,D,20250205,000000,6.65,6.66,6.47,6.55,517598,0
+INN.US,D,20250206,000000,6.59,6.78,6.555,6.76,671713,0
+INN.US,D,20250207,000000,6.75,6.765,6.68,6.7,641204,0
+INN.US,D,20250210,000000,6.7,6.73,6.64,6.65,548859,0
+INN.US,D,20250211,000000,6.6,6.675,6.59,6.63,329427,0
+INN.US,D,20250212,000000,6.515,6.57,6.46,6.52,821704,0
+INN.US,D,20250213,000000,6.595,6.62,6.495,6.58,447026,0
+INN.US,D,20250214,000000,6.545,6.555,6.465,6.53,505926,0
+INN.US,D,20250218,000000,6.48,6.69,6.48,6.67,583835,0
+INN.US,D,20250219,000000,6.58,6.635,6.525,6.56,518892,0
+INN.US,D,20250220,000000,6.55,6.57,6.475,6.51,553032,0
+INN.US,D,20250221,000000,6.58,6.58,6.29,6.32,1457773,0
+INN.US,D,20250224,000000,6.37,6.39,6.27,6.34,706427,0
+INN.US,D,20250225,000000,6.26,6.41,6.16,6.27,829130,0
+INN.US,D,20250226,000000,6.26,6.395,6.235,6.26,623475,0
+INN.US,D,20250227,000000,6.3,6.415,6.28,6.33,723054,0
+INN.US,D,20250228,000000,6.28,6.485,6.28,6.47,1014889,0
+INN.US,D,20250303,000000,6.48,6.555,6.46,6.5,687610,0
+INN.US,D,20250304,000000,6.41,6.51,6.36,6.38,1390946,0
+INN.US,D,20250305,000000,6.42,6.56,6.36,6.53,777426,0
+INN.US,D,20250306,000000,6.415,6.535,6.39,6.45,608529,0
+INN.US,D,20250307,000000,6.46,6.65,6.46,6.63,810992,0
+INN.US,D,20250310,000000,6.56,6.625,6.27,6.29,1026514,0
+INN.US,D,20250311,000000,6.29,6.31,5.97,6,1340309,0
+INN.US,D,20250312,000000,6.02,6.04,5.74,5.79,1637908,0
+INN.US,D,20250313,000000,5.83,5.84,5.495,5.51,1650538,0
+INN.US,D,20250314,000000,5.58,5.725,5.58,5.66,914688,0
+INN.US,D,20250317,000000,5.62,5.81,5.62,5.78,939954,0
+INN.US,D,20250318,000000,5.745,5.75,5.595,5.61,665998,0
+INN.US,D,20250319,000000,5.63,5.795,5.63,5.72,706741,0
+INN.US,D,20250320,000000,5.66,5.79,5.63,5.67,673458,0
+INN.US,D,20250321,000000,5.58,5.6099,5.42,5.56,2135076,0
+INN.US,D,20250324,000000,5.6599,5.71,5.57,5.67,1198126,0
+INN.US,D,20250325,000000,5.705,5.705,5.585,5.65,558985,0
+INN.US,D,20250326,000000,5.69,5.71,5.56,5.59,661187,0
+INN.US,D,20250327,000000,5.586,5.62,5.42,5.44,679353,0
+INN.US,D,20250328,000000,5.45,5.45,5.28,5.4,1136437,0
+INN.US,D,20250331,000000,5.36,5.45,5.32,5.41,1224684,0
+INN.US,D,20250401,000000,5.435,5.56,5.3326,5.44,670838,0
+INN.US,D,20250402,000000,5.37,5.515,5.36,5.47,674479,0
+INN.US,D,20250403,000000,5.35,5.4,4.56,4.59,1289322,0
+INN.US,D,20250404,000000,4.09,4.415,3.96,4.1,2453348,0
+INN.US,D,20250407,000000,3.87,4.17,3.7,3.94,2116884,0
+INN.US,D,20250408,000000,4.165,4.2,3.715,3.74,1602186,0
+INN.US,D,20250409,000000,3.71,4.395,3.57,4.33,2439333,0
+INN.US,D,20250410,000000,4.1601,4.22,3.88,4.04,1325115,0
+INN.US,D,20250411,000000,4.04,4.135,3.875,4.07,998947,0
+INN.US,D,20250414,000000,4.15,4.19,3.95,4.02,1055497,0
+INN.US,D,20250415,000000,4.03,4.095,3.925,3.94,802610,0
+INN.US,D,20250416,000000,3.89,3.92,3.813,3.86,935414,0
+INN.US,D,20250417,000000,3.87,3.995,3.87,3.92,734741,0
+INN.US,D,20250421,000000,3.855,3.88,3.72,3.86,1069106,0
+INN.US,D,20250422,000000,3.96,3.97,3.765,3.83,863940,0
+INN.US,D,20250423,000000,3.99,4.13,3.87,3.88,956179,0
+INN.US,D,20250424,000000,3.9,3.96,3.85,3.96,909520,0
+INN.US,D,20250425,000000,3.92,3.98,3.85,3.98,661777,0
+INN.US,D,20250428,000000,4.005,4.085,3.96,4.07,1123835,0
+INN.US,D,20250429,000000,4.08,4.085,3.97,4.06,816660,0
+INN.US,D,20250430,000000,4.06,4.11,3.94,4.07,1152003,0
+INN.US,D,20250501,000000,4.265,4.4,4.05,4.13,1165367,0
+INN.US,D,20250502,000000,4.235,4.375,4.19,4.36,1962281,0
+INN.US,D,20250505,000000,4.285,4.415,4.21,4.24,1484928,0
+INN.US,D,20250506,000000,4.24,4.24,4.09,4.15,1200844,0
+INN.US,D,20250507,000000,4.19,4.315,4.12,4.13,1661471,0
+INN.US,D,20250508,000000,4.205,4.38,4.175,4.31,711687,0
+INN.US,D,20250509,000000,4.32,4.4099,4.295,4.34,1408714,0
+INN.US,D,20250512,000000,4.56,4.79,4.49,4.67,1395659,0
+INN.US,D,20250513,000000,4.67,4.76,4.6,4.6,1308700,0
+INN.US,D,20250514,000000,4.56,4.565,4.46,4.51,1250820,0
+INN.US,D,20250515,000000,4.4935,4.54,4.445,4.53,851879,0
+INN.US,D,20250516,000000,4.45,4.5,4.375,4.48,1521684,0
+INN.US,D,20250519,000000,4.4,4.41,4.3,4.35,816576,0
+INN.US,D,20250520,000000,4.35,4.38,4.29,4.31,1061526,0
+INN.US,D,20250521,000000,4.24,4.27,4.08,4.09,1181588,0
+INN.US,D,20250522,000000,4.115,4.24,4.045,4.19,1341090,0
+INN.US,D,20250523,000000,4.04,4.15,4.04,4.15,1219588,0
+INN.US,D,20250527,000000,4.27,4.52,4.235,4.49,1222711,0
+INN.US,D,20250528,000000,4.5,4.54,4.33,4.35,780623,0
+INN.US,D,20250529,000000,4.41,4.45,4.285,4.4,783455,0
+INN.US,D,20250530,000000,4.3388,4.455,4.3137,4.38,1137038,0
+INN.US,D,20250602,000000,4.37,4.37,4.21,4.35,1885047,0
+INN.US,D,20250603,000000,4.34,4.395,4.26,4.37,929241,0
+INN.US,D,20250604,000000,4.37,4.38,4.24,4.25,1288571,0
+INN.US,D,20250605,000000,4.265,4.3,4.18,4.28,1289934,0
+INN.US,D,20250606,000000,4.378,4.43,4.27,4.3,1049799,0
+INN.US,D,20250609,000000,4.31,4.565,4.225,4.55,3167602,0
+INN.US,D,20250610,000000,4.58,4.8,4.56,4.7,1996283,0
+INN.US,D,20250611,000000,4.68,4.83,4.665,4.73,5261589,0
+INN.US,D,20250612,000000,4.7,4.795,4.67,4.7,1684308,0
+INN.US,D,20250613,000000,4.61,4.68,4.51,4.57,2715397,0
+INN.US,D,20250616,000000,4.635,4.775,4.6,4.75,2450812,0
+INN.US,D,20250617,000000,4.71,4.81,4.655,4.73,1843921,0
+INN.US,D,20250618,000000,4.73,4.875,4.73,4.84,2952163,0
+INN.US,D,20250620,000000,4.92,4.97,4.83,4.87,9783477,0
+INN.US,D,20250623,000000,4.87,4.99,4.79,4.93,1853416,0
+INN.US,D,20250624,000000,4.96,5.12,4.94,5.04,4402196,0
+INN.US,D,20250625,000000,5,5.07,4.91,4.96,5015586,0
+INN.US,D,20250626,000000,4.98,5.29,4.95,5.26,8923304,0
+INN.US,D,20250627,000000,5.23,5.319,5.155,5.17,12350950,0
+INN.US,D,20250630,000000,5.19,5.2,4.9725,5.09,1656915,0
+INN.US,D,20250701,000000,5,5.32,5,5.21,1644878,0
+INN.US,D,20250702,000000,5.21,5.37,5.21,5.35,1184549,0
+INN.US,D,20250703,000000,5.38,5.49,5.3643,5.46,758319,0
+INN.US,D,20250707,000000,5.3959,5.47,5.27,5.32,1109150,0
+INN.US,D,20250708,000000,5.42,5.525,5.29,5.46,1234055,0
+INN.US,D,20250709,000000,5.46,5.52,5.35,5.38,1083083,0
+INN.US,D,20250710,000000,5.385,5.615,5.385,5.57,941074,0
+INN.US,D,20250711,000000,5.48,5.615,5.45,5.59,878399,0
+INN.US,D,20250714,000000,5.62,5.62,5.5,5.57,898516,0
+INN.US,D,20250715,000000,5.63,5.63,5.43,5.43,1033303,0
+INN.US,D,20250716,000000,5.43,5.53,5.39,5.39,936860,0
+INN.US,D,20250717,000000,5.352,5.49,5.225,5.23,1144529,0
+INN.US,D,20250718,000000,5.23,5.3,5.23,5.28,1058702,0
+INN.US,D,20250721,000000,5.36,5.45,5.32,5.37,663990,0
+INN.US,D,20250722,000000,5.42,5.66,5.38,5.63,1214093,0
+INN.US,D,20250723,000000,5.74,5.74,5.59,5.67,836563,0
+INN.US,D,20250724,000000,5.6,5.67,5.43,5.44,715297,0
+INN.US,D,20250725,000000,5.45,5.55,5.42,5.52,574390,0
+INN.US,D,20250728,000000,5.55,5.58,5.47,5.52,589815,0
+INN.US,D,20250729,000000,5.53,5.55,5.415,5.45,659901,0
+INN.US,D,20250730,000000,5.5,5.505,5.23,5.26,882964,0
+INN.US,D,20250731,000000,5.21,5.3099,5.12,5.22,845257,0
+INN.US,D,20250801,000000,5.18,5.2,4.975,5.03,1062974,0
+INN.US,D,20250804,000000,5.05,5.11,4.99,5.06,694055,0
+INN.US,D,20250805,000000,5.11,5.15,5.02,5.11,823000,0
+INN.US,D,20250806,000000,4.66,5.17,4.61,5.13,1707779,0
+INN.US,D,20250807,000000,5.18,5.28,5.1099,5.24,867562,0
+INN.US,D,20250808,000000,5.21,5.23,5.02,5.03,1044726,0
+INN.US,D,20250811,000000,5.075,5.12,4.965,5.08,671003,0
+INN.US,D,20250812,000000,5.11,5.39,5.11,5.35,883515,0
+INN.US,D,20250813,000000,5.4,5.63,5.35,5.6,770446,0
+INN.US,D,20250814,000000,5.485,5.54,5.415,5.49,703899,0
+INN.US,D,20250815,000000,5.4,5.42,5.185,5.2,913504,0
+INN.US,D,20250818,000000,5.18,5.325,5.18,5.24,850969,0
+INN.US,D,20250819,000000,5.23,5.365,5.18,5.3,600216,0
+INN.US,D,20250820,000000,5.305,5.32,5.13,5.15,957120,0
+INN.US,D,20250821,000000,5.1,5.17,5.045,5.06,890553,0
+INN.US,D,20250822,000000,5.12,5.42,5.1,5.41,1264944,0
+INN.US,D,20250825,000000,5.4,5.405,5.3,5.35,910367,0
+INN.US,D,20250826,000000,5.34,5.44,5.33,5.35,901933,0
+INN.US,D,20250827,000000,5.33,5.56,5.32,5.51,724515,0
+INN.US,D,20250828,000000,5.51,5.54,5.385,5.44,818843,0
+INN.US,D,20250829,000000,5.435,5.485,5.355,5.48,694027,0
+INN.US,D,20250902,000000,5.39,5.445,5.365,5.4,800827,0
+INN.US,D,20250903,000000,5.37,5.49,5.36,5.46,709383,0
+INN.US,D,20250904,000000,5.47,5.68,5.47,5.67,738389,0
+INN.US,D,20250905,000000,5.65,5.805,5.62,5.64,601527,0
+INN.US,D,20250908,000000,5.65,5.65,5.455,5.59,940062,0
+INN.US,D,20250909,000000,5.57,5.64,5.48,5.59,700565,0
+INN.US,D,20250910,000000,5.57,5.645,5.555,5.63,545882,0
+INN.US,D,20250911,000000,5.67,5.76,5.62,5.75,599012,0
+INN.US,D,20250912,000000,5.725,5.77,5.68,5.73,583011,0
+INN.US,D,20250915,000000,5.755,5.8,5.66,5.8,746676,0
+INN.US,D,20250916,000000,5.83,5.865,5.685,5.85,887042,0
+INN.US,D,20250917,000000,5.875,5.985,5.74,5.78,629194,0
+INN.US,D,20250918,000000,5.8,5.99,5.78,5.98,583089,0
+INN.US,D,20250919,000000,5.985,6,5.835,5.88,2388117,0
+INN.US,D,20250922,000000,5.8275,5.8645,5.74,5.75,792585,0
+INN.US,D,20250923,000000,5.7985,5.83,5.69,5.71,512174,0
+INN.US,D,20250924,000000,5.68,5.735,5.5603,5.67,623518,0
+INN.US,D,20250925,000000,5.59,5.64,5.56,5.59,544797,0
+INN.US,D,20250926,000000,5.61,5.67,5.57,5.61,530105,0
+INN.US,D,20250929,000000,5.56,5.63,5.52,5.57,672190,0
+INN.US,D,20250930,000000,5.58,5.58,5.445,5.49,586361,0
+INN.US,D,20251001,000000,5.495,5.58,5.43,5.53,638447,0
+INN.US,D,20251002,000000,5.535,5.58,5.435,5.52,458344,0
+INN.US,D,20251003,000000,5.3301,5.485,5.32,5.41,851281,0
+INN.US,D,20251006,000000,5.41,5.47,5.38,5.44,796721,0
+INN.US,D,20251007,000000,5.415,5.51,5.3905,5.48,973983,0
+INN.US,D,20251008,000000,5.5,5.56,5.42,5.52,954172,0
+INN.US,D,20251009,000000,5.515,5.595,5.42,5.45,900936,0
+INN.US,D,20251010,000000,5.495,5.535,5.29,5.3,814364,0
+INN.US,D,20251013,000000,5.38,5.41,5.305,5.4,629628,0
+INN.US,D,20251014,000000,5.34,5.45,5.25,5.39,705605,0
+INN.US,D,20251015,000000,5.465,5.535,5.41,5.46,706837,0
+INN.US,D,20251016,000000,5.47,5.47,5.295,5.33,636199,0
+INN.US,D,20251017,000000,5.28,5.385,5.275,5.33,548771,0
+INN.US,D,20251020,000000,5.405,5.42,5.225,5.34,448141,0
+INN.US,D,20251021,000000,5.345,5.43,5.3,5.36,409373,0
+INN.US,D,20251022,000000,5.345,5.525,5.345,5.44,573651,0
+INN.US,D,20251023,000000,5.43,5.45,5.335,5.34,467311,0
+INN.US,D,20251024,000000,5.42,5.44,5.3148,5.38,490473,0
+INN.US,D,20251027,000000,5.4,5.44,5.315,5.35,590142,0
+INN.US,D,20251028,000000,5.34,5.35,5.235,5.27,624558,0
+INN.US,D,20251029,000000,5.205,5.42,5.205,5.26,610897,0
+INN.US,D,20251030,000000,5.22,5.31,5.19,5.22,575862,0
+INN.US,D,20251031,000000,5.21,5.21,5.06,5.14,846026,0
+INN.US,D,20251103,000000,5.12,5.28,5.05,5.22,777290,0
+INN.US,D,20251104,000000,4.87,5.18,4.85,5.14,1421750,0
+INN.US,D,20251105,000000,5.26,5.3,5.035,5.27,964376,0
+INN.US,D,20251106,000000,5.3,5.37,5.19,5.29,735231,0
+INN.US,D,20251107,000000,5.29,5.59,5.29,5.58,780605,0
+INN.US,D,20251110,000000,5.67,5.75,5.505,5.75,793665,0
+INN.US,D,20251111,000000,5.78,5.79,5.585,5.62,534318,0
+INN.US,D,20251112,000000,5.5715,5.745,5.54,5.54,601117,0
+INN.US,D,20251113,000000,5.52,5.56,5.36,5.45,636143,0
+INN.US,D,20251114,000000,5.3,5.38,5.26,5.37,639824,0
+INN.US,D,20251117,000000,5.33,5.37,5.11,5.17,931356,0
+INN.US,D,20251118,000000,5.15,5.185,5.085,5.14,587969,0
+INN.US,D,20251119,000000,5.14,5.165,4.99,5,485144,0
+INN.US,D,20251120,000000,5.15,5.15,4.84,4.85,713397,0
+INN.US,D,20251121,000000,4.85,5.185,4.85,5.14,776098,0
+INN.US,D,20251124,000000,5.21,5.22,5.085,5.21,918892,0
+INN.US,D,20251125,000000,5.265,5.445,5.26,5.41,846762,0
+INN.US,D,20251126,000000,5.4,5.485,5.34,5.34,1346039,0
+INN.US,D,20251128,000000,5.37,5.388,5.3,5.36,317995,0
+INN.US,D,20251201,000000,5.3,5.35,5.16,5.17,1281980,0
+INN.US,D,20251202,000000,5.18,5.23,5.11,5.19,537644,0
+INN.US,D,20251203,000000,5.2025,5.285,5.15,5.22,532726,0
+INN.US,D,20251204,000000,5.1925,5.215,4.94,4.95,819443,0
+INN.US,D,20251205,000000,4.9,4.96,4.86,4.91,475323,0
+INN.US,D,20251208,000000,4.9393,4.95,4.75,4.76,620302,0
+INN.US,D,20251209,000000,4.725,4.865,4.725,4.86,539801,0
+INN.US,D,20251210,000000,4.89,5.03,4.78,4.99,628979,0
+INN.US,D,20251211,000000,4.975,5.1352,4.96,5.08,498731,0
+INN.US,D,20251212,000000,5.09,5.21,5.01,5.12,713890,0
+INN.US,D,20251215,000000,5.185,5.25,5.08,5.21,813536,0
+INN.US,D,20251216,000000,5.18,5.205,5.115,5.18,582994,0
+INN.US,D,20251217,000000,5.19,5.37,5.16,5.17,815352,0
+INN.US,D,20251218,000000,5.23,5.24,5.11,5.13,813378,0
+INN.US,D,20251219,000000,5.09,5.155,4.9799,5.1,2755498,0
+INN.US,D,20251222,000000,5.075,5.16,4.99,5,561808,0
+INN.US,D,20251223,000000,5.005,5.005,4.82,4.84,491209,0
+INN.US,D,20251224,000000,4.85,4.92,4.8,4.91,340742,0
+INN.US,D,20251226,000000,4.905,4.905,4.815,4.87,332997,0
+INN.US,D,20251229,000000,4.85,4.91,4.835,4.89,535314,0
+INN.US,D,20251230,000000,4.9,4.93,4.87,4.88,381132,0
+INN.US,D,20251231,000000,4.88,4.91,4.81,4.87,666649,0
+INN.US,D,20260102,000000,4.93,4.965,4.78,4.87,531899,0
+INN.US,D,20260105,000000,4.86,4.885,4.7733,4.81,573927,0
+INN.US,D,20260106,000000,4.77,4.885,4.72,4.85,610042,0
+INN.US,D,20260107,000000,4.86,4.86,4.445,4.6,633524,0
+INN.US,D,20260108,000000,4.595,4.74,4.56,4.71,987566,0
+INN.US,D,20260109,000000,4.72,4.77,4.63,4.77,842486,0
+INN.US,D,20260112,000000,4.755,4.785,4.68,4.74,727389,0
+INN.US,D,20260113,000000,4.75,4.78,4.565,4.69,564898,0
+INN.US,D,20260114,000000,4.65,4.7,4.58,4.62,912524,0
+INN.US,D,20260115,000000,4.64,4.73,4.625,4.72,866536,0
+INN.US,D,20260116,000000,4.71,4.76,4.6248,4.75,1383450,0
+INN.US,D,20260120,000000,4.665,4.665,4.545,4.57,781478,0
+INN.US,D,20260121,000000,4.59,4.905,4.59,4.84,1318465,0
+INN.US,D,20260122,000000,4.87,4.955,4.795,4.83,734741,0
+INN.US,D,20260123,000000,4.805,4.805,4.65,4.75,640090,0
+INN.US,D,20260126,000000,4.78,4.78,4.655,4.68,585822,0
+INN.US,D,20260127,000000,4.7,4.7,4.53,4.59,420330,0
+INN.US,D,20260128,000000,4.645,4.665,4.415,4.46,625127,0
+INN.US,D,20260129,000000,4.495,4.52,4.435,4.47,892805,0
+INN.US,D,20260130,000000,4.48,4.495,4.36,4.42,875039,0
+INN.US,D,20260202,000000,4.44,4.485,4.385,4.42,955678,0
+INN.US,D,20260203,000000,4.42,4.495,4.32,4.39,834997,0
+INN.US,D,20260204,000000,4.44,4.505,4.43,4.46,713206,0
+INN.US,D,20260205,000000,4.45,4.485,4.335,4.39,626750,0
+INN.US,D,20260206,000000,4.5,4.51,4.43,4.48,644743,0
+INN.US,D,20260209,000000,4.455,4.52,4.425,4.49,544408,0
+INN.US,D,20260210,000000,4.51,4.72,4.49,4.71,944852,0
+INN.US,D,20260211,000000,4.735,4.76,4.59,4.66,808337,0
+INN.US,D,20260212,000000,4.7,4.765,4.5,4.61,845627,0
+INN.US,D,20260213,000000,4.52,4.54,4.41,4.5,734542,0
+INN.US,D,20260217,000000,4.49,4.565,4.395,4.47,543656,0
+INN.US,D,20260218,000000,4.45,4.52,4.405,4.41,725070,0
diff --git a/daily/us/nyse stocks/1/intm.us.txt b/daily/us/nyse stocks/1/intm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..617bff3078218c8592483dad5572efbc91c4989d
--- /dev/null
+++ b/daily/us/nyse stocks/1/intm.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTM.US,D,20250724,000000,49.985,49.985,49.985,49.985,1004,0
+INTM.US,D,20250725,000000,49.97,49.97,49.97,49.97,1008,0
+INTM.US,D,20250729,000000,50.035,50.035,50.035,50.035,4,0
+INTM.US,D,20250730,000000,50.035,50.035,50.035,50.035,2,0
+INTM.US,D,20250731,000000,50.035,50.035,50.035,50.035,2,0
+INTM.US,D,20250801,000000,50.06,50.06,50.06,50.06,2,0
+INTM.US,D,20250805,000000,50.15,50.15,50.15,50.15,2,0
+INTM.US,D,20250806,000000,50.15,50.15,50.15,50.15,2,0
+INTM.US,D,20250807,000000,50.15,50.15,50.15,50.15,52,0
+INTM.US,D,20250808,000000,50.18,50.18,50.18,50.18,50,0
+INTM.US,D,20250812,000000,50.175,50.175,50.175,50.175,70,0
+INTM.US,D,20250813,000000,50.2,50.2,50.2,50.2,70,0
+INTM.US,D,20250814,000000,50.2,50.2,50.2,50.2,70,0
+INTM.US,D,20250815,000000,50.2,50.2,50.2,50.2,70,0
+INTM.US,D,20250819,000000,50.23,50.23,50.23,50.23,70,0
+INTM.US,D,20250820,000000,50.21,50.21,50.21,50.21,70,0
+INTM.US,D,20250821,000000,50.2,50.2,50.2,50.2,70,0
+INTM.US,D,20250822,000000,50.2,50.2,50.2,50.2,70,0
+INTM.US,D,20250826,000000,50.315,50.315,50.315,50.315,70,0
+INTM.US,D,20250827,000000,50.33,50.33,50.33,50.33,70,0
+INTM.US,D,20250828,000000,50.34,50.34,50.34,50.34,70,0
+INTM.US,D,20250829,000000,50.35,50.35,50.35,50.35,70,0
+INTM.US,D,20250903,000000,50.2656,50.2656,50.2656,50.2656,70,0
+INTM.US,D,20250904,000000,50.47,55.91,50.22,50.325,6430,0
+INTM.US,D,20250917,000000,51.31,51.34,51.285,51.285,140000,0
+INTM.US,D,20250918,000000,51.19,51.24,51.19,51.22,141000,0
+INTM.US,D,20250922,000000,51.11,51.18,51.11,51.11,40875,0
+INTM.US,D,20250923,000000,51.15,51.2,51.15,51.2,40924,0
+INTM.US,D,20250924,000000,51.04,51.06,51.02,51.02,40675,0
+INTM.US,D,20250925,000000,50.95,51.07,50.89,50.93,42710,0
+INTM.US,D,20250926,000000,50.97,51.07,50.95,50.95,41962,0
+INTM.US,D,20251001,000000,51.07,51.11,50.9711,51.055,43846,0
+INTM.US,D,20251003,000000,51.06,51.06,51.025,51.025,40776,0
+INTM.US,D,20251006,000000,51.05,51.105,51.05,51.105,40769,0
+INTM.US,D,20251007,000000,51.16,51.25,51.13,51.13,40765,0
+INTM.US,D,20251008,000000,51.25,51.3,51.225,51.225,40767,0
+INTM.US,D,20251009,000000,51.29,51.33,51.255,51.255,40772,0
+INTM.US,D,20251010,000000,51.37,51.37,51.32,51.32,40766,0
+INTM.US,D,20251015,000000,51.52,51.54,51.49,51.49,40477,0
+INTM.US,D,20251016,000000,51.59,51.59,51.58,51.58,40481,0
+INTM.US,D,20251017,000000,51.67,51.67,51.56,51.56,40476,0
+INTM.US,D,20251020,000000,51.53,51.53,51.5,51.5,40322,0
+INTM.US,D,20251021,000000,51.63,51.64,51.59,51.59,40322,0
+INTM.US,D,20251022,000000,51.72,51.72,51.66,51.66,40322,0
+INTM.US,D,20251023,000000,51.69,51.72,51.62,51.62,40323,0
+INTM.US,D,20251024,000000,51.74,51.77,51.72,51.72,40322,0
+INTM.US,D,20251027,000000,51.74,51.76,51.52,51.62,40432,0
+INTM.US,D,20251028,000000,51.76,51.76,51.71,51.76,201,0
+INTM.US,D,20251030,000000,51.54,51.59,51.48,51.535,400,0
+INTM.US,D,20251103,000000,51.5,51.6,51.5,51.6,230,0
+INTM.US,D,20251111,000000,51.73,51.765,51.73,51.765,101,0
+INTM.US,D,20251113,000000,51.66,51.7,51.66,51.7,103,0
+INTM.US,D,20251119,000000,51.62,51.685,51.62,51.685,102,0
+INTM.US,D,20251120,000000,51.75,51.85,51.75,51.8499,1742,0
+INTM.US,D,20251121,000000,51.84,51.9,51.84,51.885,2650,0
+INTM.US,D,20251124,000000,51.66,51.73,51.66,51.675,207,0
+INTM.US,D,20251125,000000,51.75,51.81,51.65,51.73,1508,0
+INTM.US,D,20251126,000000,51.69,51.74,51.69,51.74,206,0
+INTM.US,D,20251128,000000,51.68,51.73,51.68,51.73,112,0
+INTM.US,D,20251202,000000,51.63,51.66,51.63,51.66,101,0
+INTM.US,D,20251203,000000,51.61,51.665,51.61,51.665,183,0
+INTM.US,D,20251204,000000,51.72,51.73,51.61,51.67,40346,0
+INTM.US,D,20251205,000000,51.7,51.74,51.6,51.675,40337,0
+INTM.US,D,20251208,000000,51.72,51.72,51.66,51.66,40000,0
+INTM.US,D,20251209,000000,51.69,51.72,51.6,51.72,41434,0
+INTM.US,D,20251210,000000,51.73,51.75,51.69,51.735,40100,0
+INTM.US,D,20251211,000000,51.77,51.81,51.66,51.72,40410,0
+INTM.US,D,20251212,000000,51.77,51.77,51.66,51.66,40155,0
+INTM.US,D,20251215,000000,51.78,51.78,51.645,51.645,40173,0
+INTM.US,D,20251216,000000,51.81,51.82,51.74,51.74,40000,0
+INTM.US,D,20251217,000000,51.83,51.86,51.725,51.725,40000,0
+INTM.US,D,20251218,000000,51.88,52.24,51.77,51.77,44146,0
+INTM.US,D,20251222,000000,51.72,51.74,51.615,51.615,40058,0
+INTM.US,D,20251223,000000,51.7,51.8,51.56,51.735,41315,0
+INTM.US,D,20251224,000000,51.72,51.76,51.705,51.705,40115,0
+INTM.US,D,20251226,000000,51.74,51.79,51.675,51.675,40005,0
+INTM.US,D,20260106,000000,51.88,51.95,51.83,51.83,40002,0
+INTM.US,D,20260107,000000,51.91,52.06,51.855,51.855,40001,0
+INTM.US,D,20260108,000000,52.03,52.11,51.975,51.975,40002,0
+INTM.US,D,20260109,000000,52.03,52.1,51.995,51.995,40007,0
+INTM.US,D,20260112,000000,52.06,52.06,52.005,52.005,20163,0
+INTM.US,D,20260114,000000,52.11,52.19,52.055,52.055,4686,0
+INTM.US,D,20260120,000000,51.85,52.02,51.85,51.95,2750,0
+INTM.US,D,20260129,000000,52.06,52.06,51.83,51.865,8582,0
+INTM.US,D,20260218,000000,52.4,52.4,52.4,52.4,1037,0
diff --git a/daily/us/nyse stocks/1/irabu.us.txt b/daily/us/nyse stocks/1/irabu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/1/isd.us.txt b/daily/us/nyse stocks/1/isd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee02fe73ae428cde5ed39e294a676edc3327c97d
--- /dev/null
+++ b/daily/us/nyse stocks/1/isd.us.txt	
@@ -0,0 +1,3474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISD.US,D,20120426,000000,8.30545,8.32573,8.28647,8.31946,3693085.1248999,0
+ISD.US,D,20120427,000000,8.32573,8.3361,8.31946,8.3317,211438.40514752,0
+ISD.US,D,20120430,000000,8.3317,8.37629,8.32573,8.36039,138055.38710379,0
+ISD.US,D,20120501,000000,8.36039,8.37629,8.32573,8.3361,214244.94393686,0
+ISD.US,D,20120502,000000,8.34656,8.36039,8.32573,8.34656,176215.96885069,0
+ISD.US,D,20120503,000000,8.3361,8.37357,8.3317,8.3317,158794.67088342,0
+ISD.US,D,20120504,000000,8.34656,8.37357,8.30545,8.30545,181116.44451031,0
+ISD.US,D,20120507,000000,8.3361,8.36992,8.31946,8.3519,95159.105516388,0
+ISD.US,D,20120508,000000,8.38321,8.3877,8.32573,8.34656,138596.79336662,0
+ISD.US,D,20120509,000000,8.34656,8.3789,8.34656,8.37357,74648.795926979,0
+ISD.US,D,20120510,000000,8.38321,8.40788,8.36992,8.39293,139922.48972957,0
+ISD.US,D,20120511,000000,8.40788,8.50292,8.40788,8.4447,83307.016240898,0
+ISD.US,D,20120514,000000,8.45104,8.45104,8.32909,8.3877,111744.75468669,0
+ISD.US,D,20120515,000000,8.3877,8.3877,8.30545,8.32909,95006.099398632,0
+ISD.US,D,20120516,000000,8.3317,8.3648,8.3317,8.36039,68237.518601104,0
+ISD.US,D,20120517,000000,8.36039,8.47974,8.32573,8.3361,174828.21406235,0
+ISD.US,D,20120518,000000,8.36039,8.36039,8.28647,8.31506,120303.46752542,0
+ISD.US,D,20120521,000000,8.31506,8.31506,8.27778,8.31169,190091.37678826,0
+ISD.US,D,20120522,000000,8.30545,8.31686,8.29507,8.30545,112213.40279561,0
+ISD.US,D,20120523,000000,8.30545,8.3519,8.28647,8.34656,141215.01693413,0
+ISD.US,D,20120524,000000,8.32909,8.34134,8.28647,8.31686,138755.14934865,0
+ISD.US,D,20120525,000000,8.30545,8.32573,8.30545,8.32573,196335.73834932,0
+ISD.US,D,20120529,000000,8.31686,8.31686,8.26395,8.29871,232117.77044745,0
+ISD.US,D,20120530,000000,8.28647,8.29002,8.2417,8.28647,265595.08102356,0
+ISD.US,D,20120531,000000,8.30545,8.3648,8.28647,8.3648,259321.83019552,0
+ISD.US,D,20120601,000000,8.30545,8.41647,8.26395,8.41647,204925.48040075,0
+ISD.US,D,20120604,000000,8.36992,8.36992,8.30545,8.34656,305064.23956778,0
+ISD.US,D,20120605,000000,8.3361,8.3361,8.28647,8.30545,169548.96801333,0
+ISD.US,D,20120606,000000,8.15759,8.2133,8.05544,8.16711,877997.25246843,0
+ISD.US,D,20120607,000000,8.17311,8.20544,8.05216,8.13732,670641.86372206,0
+ISD.US,D,20120608,000000,8.10039,8.46909,8.10039,8.20544,232764.03404972,0
+ISD.US,D,20120611,000000,8.20544,8.23666,8.03768,8.05965,337621.37349164,0
+ISD.US,D,20120612,000000,8.06302,8.15759,8.03414,8.12694,272051.29720919,0
+ISD.US,D,20120613,000000,8.1347,8.20217,8.10552,8.11667,109214.26889301,0
+ISD.US,D,20120614,000000,8.15759,8.23666,8.11667,8.14554,128196.65725056,0
+ISD.US,D,20120615,000000,8.16208,8.23142,8.15759,8.22637,101134.90389173,0
+ISD.US,D,20120618,000000,8.11667,8.25346,8.11667,8.23666,292614.03546833,0
+ISD.US,D,20120619,000000,8.22367,8.2417,8.17675,8.22115,161924.3414739,0
+ISD.US,D,20120620,000000,8.22115,8.23142,8.10552,8.14132,242868.85765881,0
+ISD.US,D,20120621,000000,8.15759,8.29871,7.95114,8.05544,312107.87084885,0
+ISD.US,D,20120622,000000,8.06823,8.15759,8.01562,8.09106,303425.04115937,0
+ISD.US,D,20120625,000000,8.0858,8.12291,8.00611,8.03414,177349.07010037,0
+ISD.US,D,20120626,000000,8.02038,8.07919,8.00611,8.06302,143598.91644716,0
+ISD.US,D,20120627,000000,8.07393,8.2505,8.07393,8.2505,150896.13129404,0
+ISD.US,D,20120628,000000,8.25947,8.25947,8.05544,8.11011,186948.86652357,0
+ISD.US,D,20120629,000000,8.26992,8.27432,8.15759,8.22115,167463.59092584,0
+ISD.US,D,20120702,000000,8.23142,8.27432,8.20907,8.2505,118790.52591347,0
+ISD.US,D,20120703,000000,8.25947,8.31946,8.25947,8.28647,79642.359224688,0
+ISD.US,D,20120705,000000,8.28209,8.30545,8.2133,8.28647,148893.14211611,0
+ISD.US,D,20120706,000000,8.2417,8.3519,8.2417,8.34656,167016.34227394,0
+ISD.US,D,20120709,000000,8.3519,8.36039,8.19683,8.30545,173034.93956333,0
+ISD.US,D,20120710,000000,8.29871,8.32573,8.19683,8.31946,213754.89637089,0
+ISD.US,D,20120711,000000,8.31946,8.36039,8.28647,8.32573,176294.07686886,0
+ISD.US,D,20120712,000000,8.31169,8.3519,8.31169,8.34656,134377.89041338,0
+ISD.US,D,20120713,000000,8.35609,8.37357,8.22115,8.36992,171754.18206014,0
+ISD.US,D,20120716,000000,8.37629,8.3877,8.28647,8.31169,128511.22926887,0
+ISD.US,D,20120717,000000,8.41199,8.41647,8.29507,8.31506,199495.36817966,0
+ISD.US,D,20120718,000000,8.29507,8.3519,8.21067,8.3519,192518.07521535,0
+ISD.US,D,20120719,000000,8.32573,8.32909,8.2417,8.27432,129976.02210251,0
+ISD.US,D,20120720,000000,8.28209,8.30123,8.22367,8.25346,177966.44443566,0
+ISD.US,D,20120723,000000,8.26395,8.30545,8.21067,8.29871,149310.43152818,0
+ISD.US,D,20120724,000000,8.31686,8.32573,8.23666,8.2417,199564.916415,0
+ISD.US,D,20120725,000000,8.28647,8.29507,8.22115,8.22637,152105.20061615,0
+ISD.US,D,20120726,000000,8.22637,8.32573,8.22637,8.28209,227559.68610028,0
+ISD.US,D,20120727,000000,8.30123,8.31506,8.27778,8.31506,191211.63836373,0
+ISD.US,D,20120730,000000,8.31686,8.41199,8.29002,8.31686,327937.04921318,0
+ISD.US,D,20120731,000000,8.39909,8.40433,8.26992,8.40433,304417.97596549,0
+ISD.US,D,20120801,000000,8.45536,8.45536,8.3519,8.37629,215376.97521369,0
+ISD.US,D,20120802,000000,8.3877,8.42358,8.27432,8.32909,151723.2203082,0
+ISD.US,D,20120803,000000,8.34656,8.41909,8.32573,8.3361,149108.20665924,0
+ISD.US,D,20120806,000000,8.45985,8.45985,8.31169,8.39909,207943.87381467,0
+ISD.US,D,20120807,000000,8.3789,8.41199,8.26992,8.3317,126687.99553001,0
+ISD.US,D,20120808,000000,8.3519,8.40433,8.29002,8.3648,122516.17138222,0
+ISD.US,D,20120809,000000,8.37629,8.45104,8.25947,8.45104,220795.31773343,0
+ISD.US,D,20120810,000000,8.43937,8.4447,8.3519,8.41199,171633.27512795,0
+ISD.US,D,20120813,000000,8.41199,8.41909,8.34656,8.39909,206452.33165976,0
+ISD.US,D,20120814,000000,8.4447,8.46816,8.36992,8.45104,372025.28055711,0
+ISD.US,D,20120815,000000,8.43236,8.46816,8.37357,8.37629,203876.90700632,0
+ISD.US,D,20120816,000000,8.42358,8.42358,8.36992,8.3877,146279.19844002,0
+ISD.US,D,20120817,000000,8.39293,8.45104,8.39293,8.41199,201007.23981874,0
+ISD.US,D,20120820,000000,8.43863,8.49218,8.37086,8.40965,282086.57258293,0
+ISD.US,D,20120821,000000,8.41291,8.44124,8.36133,8.4217,305314.61321502,0
+ISD.US,D,20120822,000000,8.43329,8.44658,8.37545,8.40965,169766.17250217,0
+ISD.US,D,20120823,000000,8.37713,8.41721,8.36656,8.40527,199156.18678574,0
+ISD.US,D,20120824,000000,8.40527,8.44658,8.37713,8.40965,251191.10649738,0
+ISD.US,D,20120827,000000,8.43329,8.44124,8.32573,8.3577,436221.51169829,0
+ISD.US,D,20120828,000000,8.37086,8.42358,8.32909,8.41291,388646.2388315,0
+ISD.US,D,20120829,000000,8.41291,8.43863,8.37713,8.42358,209043.80590598,0
+ISD.US,D,20120830,000000,8.38405,8.45714,8.37713,8.44658,282410.77435691,0
+ISD.US,D,20120831,000000,8.45985,8.48245,8.37713,8.45985,237617.43090388,0
+ISD.US,D,20120904,000000,8.43863,8.50115,8.39909,8.39909,213762.38618086,0
+ISD.US,D,20120905,000000,8.39909,8.42797,8.35273,8.41291,266137.55725923,0
+ISD.US,D,20120906,000000,8.40965,8.43863,8.31255,8.32909,339121.47542936,0
+ISD.US,D,20120907,000000,8.37545,8.45191,8.36133,8.41909,233416.71748911,0
+ISD.US,D,20120910,000000,8.47087,8.47087,8.3577,8.41291,186780.88078588,0
+ISD.US,D,20120911,000000,8.46816,8.46816,8.40527,8.41909,199736.11207122,0
+ISD.US,D,20120912,000000,8.41721,8.46517,8.38936,8.46517,308079.42306315,0
+ISD.US,D,20120913,000000,8.46816,8.48245,8.44124,8.48245,272402.24830447,0
+ISD.US,D,20120914,000000,8.48245,8.50115,8.42358,8.45191,220271.03103621,0
+ISD.US,D,20120917,000000,8.52404,8.55367,8.47703,8.53583,228716.32675269,0
+ISD.US,D,20120918,000000,8.60937,8.61845,8.47087,8.52404,250419.65607148,0
+ISD.US,D,20120919,000000,8.57609,8.60311,8.45714,8.56086,419814.54799418,0
+ISD.US,D,20120920,000000,8.52929,8.54741,8.46909,8.51892,257908.39605875,0
+ISD.US,D,20120921,000000,8.57059,8.57059,8.41385,8.45714,482238.90409337,0
+ISD.US,D,20120924,000000,8.49311,8.54927,8.38059,8.49668,434967.50351638,0
+ISD.US,D,20120925,000000,8.44742,8.45274,8.36656,8.40965,614637.34473156,0
+ISD.US,D,20120926,000000,8.41909,8.44742,8.36656,8.41385,354948.51384799,0
+ISD.US,D,20120927,000000,8.40527,8.43414,8.36656,8.40965,330620.54112461,0
+ISD.US,D,20120928,000000,8.41909,8.44742,8.38936,8.40965,185474.44393426,0
+ISD.US,D,20121001,000000,8.42442,8.49311,8.41385,8.42797,381522.35958654,0
+ISD.US,D,20121002,000000,8.44742,8.51442,8.43863,8.51442,219856.9515427,0
+ISD.US,D,20121003,000000,8.51442,8.51442,8.42442,8.46639,236640.54569052,0
+ISD.US,D,20121004,000000,8.46909,8.48424,8.442,8.45714,232152.0095787,0
+ISD.US,D,20121005,000000,8.47703,8.49311,8.42442,8.46639,226770.04613592,0
+ISD.US,D,20121008,000000,8.47265,8.47703,8.42442,8.43414,269579.65992236,0
+ISD.US,D,20121009,000000,8.44742,8.46909,8.42442,8.43414,280731.98695299,0
+ISD.US,D,20121010,000000,8.42442,8.49311,8.40965,8.442,285239.78257615,0
+ISD.US,D,20121011,000000,8.44742,8.47265,8.38405,8.41385,274229.76193476,0
+ISD.US,D,20121012,000000,8.442,8.442,8.41385,8.43863,148737.99605265,0
+ISD.US,D,20121015,000000,8.442,8.46909,8.42442,8.44742,226532.51216289,0
+ISD.US,D,20121016,000000,8.47265,8.51442,8.46909,8.51442,257026.73842916,0
+ISD.US,D,20121017,000000,8.57789,8.57789,8.52238,8.53397,260022.66241322,0
+ISD.US,D,20121018,000000,8.53397,8.54367,8.50292,8.51379,275668.87541994,0
+ISD.US,D,20121019,000000,8.56274,8.56274,8.52238,8.53844,313248.46190849,0
+ISD.US,D,20121022,000000,8.53844,8.54367,8.4976,8.52499,362395.52489406,0
+ISD.US,D,20121023,000000,8.48517,8.48872,8.38059,8.39031,595443.10174943,0
+ISD.US,D,20121024,000000,8.40004,8.40004,8.32573,8.38405,514150.84438779,0
+ISD.US,D,20121025,000000,8.41048,8.47797,8.39031,8.46909,387210.33526484,0
+ISD.US,D,20121026,000000,8.45357,8.47797,8.37545,8.46909,240757.80122289,0
+ISD.US,D,20121031,000000,8.47797,8.48517,8.39639,8.47797,375681.37779048,0
+ISD.US,D,20121101,000000,8.50292,8.54741,8.42442,8.54367,343516.92390312,0
+ISD.US,D,20121102,000000,8.53021,8.60843,8.52499,8.60843,286919.63995292,0
+ISD.US,D,20121105,000000,8.60843,8.61302,8.51629,8.53397,311586.7940702,0
+ISD.US,D,20121106,000000,8.53021,8.55619,8.41909,8.45357,290235.48581955,0
+ISD.US,D,20121107,000000,8.43498,8.46909,8.31506,8.44835,395720.89932527,0
+ISD.US,D,20121108,000000,8.44835,8.47797,8.37545,8.38405,465781.65166524,0
+ISD.US,D,20121109,000000,8.36656,8.46068,8.36656,8.42265,222210.8918159,0
+ISD.US,D,20121112,000000,8.42442,8.43498,8.31169,8.39639,307958.51613095,0
+ISD.US,D,20121113,000000,8.37545,8.40004,8.3317,8.35273,194554.23355166,0
+ISD.US,D,20121114,000000,8.41385,8.41385,8.27338,8.31506,332044.67498989,0
+ISD.US,D,20121115,000000,8.30123,8.41817,8.17395,8.31946,440954.00162023,0
+ISD.US,D,20121116,000000,8.31946,8.42442,8.28919,8.39639,279510.07795663,0
+ISD.US,D,20121119,000000,8.51013,8.51013,8.40694,8.48694,269281.1374968,0
+ISD.US,D,20121120,000000,8.52404,8.53302,8.45536,8.52499,335803.48961703,0
+ISD.US,D,20121121,000000,8.52499,8.58592,8.51442,8.57517,425965.82191715,0
+ISD.US,D,20121123,000000,8.57517,8.59761,8.56526,8.59761,178879.13127795,0
+ISD.US,D,20121126,000000,8.59761,8.59761,8.39732,8.45985,338931.0202618,0
+ISD.US,D,20121127,000000,8.47536,8.52499,8.37806,8.40694,302997.05201878,0
+ISD.US,D,20121128,000000,8.39209,8.46339,8.39209,8.43937,203367.59992903,0
+ISD.US,D,20121129,000000,8.45536,8.48694,8.42442,8.45104,268081.69793031,0
+ISD.US,D,20121130,000000,8.46909,8.51442,8.42442,8.51013,275463.44063248,0
+ISD.US,D,20121203,000000,8.51442,8.51442,8.47536,8.49582,173595.60533749,0
+ISD.US,D,20121204,000000,8.50461,8.51956,8.46339,8.4905,249375.36256847,0
+ISD.US,D,20121205,000000,8.51013,8.5275,8.43937,8.51442,442572.87054448,0
+ISD.US,D,20121206,000000,8.51442,8.52404,8.48694,8.50031,272915.83527316,0
+ISD.US,D,20121207,000000,8.50031,8.53583,8.33254,8.37086,522413.17474669,0
+ISD.US,D,20121210,000000,8.38497,8.46816,8.38497,8.46339,214237.45412688,0
+ISD.US,D,20121211,000000,8.46816,8.48153,8.31768,8.41993,439257.02467784,0
+ISD.US,D,20121212,000000,8.45536,8.45985,8.39209,8.41909,343899.97418393,0
+ISD.US,D,20121213,000000,8.41993,8.4905,8.38227,8.43937,431903.10126985,0
+ISD.US,D,20121214,000000,8.45985,8.46339,8.40694,8.46339,361006.70013289,0
+ISD.US,D,20121217,000000,8.47442,8.50292,8.29163,8.35526,370446.00062837,0
+ISD.US,D,20121218,000000,8.31422,8.39909,8.22208,8.309,477605.9216466,0
+ISD.US,D,20121219,000000,8.31422,8.36039,8.27432,8.35526,402411.43956538,0
+ISD.US,D,20121220,000000,8.29946,8.40527,8.26479,8.316,571691.84439297,0
+ISD.US,D,20121221,000000,8.316,8.41817,8.27778,8.40965,252803.5555845,0
+ISD.US,D,20121224,000000,8.42442,8.49488,8.41817,8.47442,162090.18726588,0
+ISD.US,D,20121226,000000,8.46909,8.58227,8.40527,8.4589,237487.96418886,0
+ISD.US,D,20121227,000000,8.49582,8.5205,8.36039,8.38321,273655.18651352,0
+ISD.US,D,20121228,000000,8.37965,8.45536,8.33433,8.37357,226547.49178281,0
+ISD.US,D,20121231,000000,8.52592,8.52929,8.20544,8.27338,462640.21137338,0
+ISD.US,D,20130102,000000,8.24974,8.32994,8.21927,8.32656,364973.08949322,0
+ISD.US,D,20130103,000000,8.3648,8.4905,8.316,8.37629,484073.9075336,0
+ISD.US,D,20130104,000000,8.38863,8.53759,8.38863,8.50461,204756.42469021,0
+ISD.US,D,20130107,000000,8.4905,8.62564,8.46246,8.47442,215173.68037191,0
+ISD.US,D,20130108,000000,8.5205,8.52929,8.45012,8.52929,167103.01007491,0
+ISD.US,D,20130109,000000,8.55442,8.57789,8.45536,8.54274,201989.47489637,0
+ISD.US,D,20130110,000000,8.55442,8.62293,8.54274,8.60404,275083.60027021,0
+ISD.US,D,20130111,000000,8.6175,8.62293,8.54741,8.56619,277326.26336684,0
+ISD.US,D,20130114,000000,8.6175,8.63836,8.50461,8.51013,178884.48114221,0
+ISD.US,D,20130115,000000,8.6004,8.62564,8.51013,8.57246,211011.48597978,0
+ISD.US,D,20130116,000000,8.55021,8.55021,8.46246,8.50115,290645.28542166,0
+ISD.US,D,20130117,000000,8.51442,8.60404,8.50461,8.60404,198112.96325557,0
+ISD.US,D,20130118,000000,8.55021,8.6175,8.50115,8.55442,227378.86068839,0
+ISD.US,D,20130122,000000,8.53302,8.59582,8.51442,8.57246,218596.5235237,0
+ISD.US,D,20130123,000000,8.57789,8.57789,8.51442,8.52929,216711.23135944,0
+ISD.US,D,20130124,000000,8.52929,8.59144,8.4905,8.55021,277794.91147577,0
+ISD.US,D,20130125,000000,8.52499,8.68563,8.51807,8.62564,399179.05158114,0
+ISD.US,D,20130128,000000,8.65929,8.67648,8.56086,8.63751,240954.67622756,0
+ISD.US,D,20130129,000000,8.632,8.68563,8.59144,8.67919,381097.58036452,0
+ISD.US,D,20130130,000000,8.67648,8.70649,8.65648,8.69368,345802.38591381,0
+ISD.US,D,20130131,000000,8.76257,8.78835,8.69368,8.7506,281085.07799397,0
+ISD.US,D,20130201,000000,8.72762,8.73115,8.64284,8.72762,289669.47018115,0
+ISD.US,D,20130204,000000,8.67648,8.73115,8.65117,8.73115,195826.43127203,0
+ISD.US,D,20130205,000000,8.73115,8.73115,8.62564,8.66377,240977.14565744,0
+ISD.US,D,20130206,000000,8.67105,8.69368,8.62564,8.68563,169917.03867423,0
+ISD.US,D,20130207,000000,8.65929,8.73115,8.60843,8.63836,257715.80094548,0
+ISD.US,D,20130208,000000,8.65929,8.65929,8.58227,8.62293,256659.73774111,0
+ISD.US,D,20130211,000000,8.632,8.68563,8.58778,8.65929,217132.80066292,0
+ISD.US,D,20130212,000000,8.65929,8.68563,8.6175,8.65117,243565.4099851,0
+ISD.US,D,20130213,000000,8.73115,8.73115,8.6004,8.66377,289712.2690952,0
+ISD.US,D,20130214,000000,8.63836,8.68563,8.62564,8.68563,217867.87201186,0
+ISD.US,D,20130215,000000,8.66377,8.68563,8.65375,8.67919,134190.64516437,0
+ISD.US,D,20130219,000000,8.73395,8.73947,8.69835,8.73947,123775.52942838,0
+ISD.US,D,20130220,000000,8.73947,8.74303,8.64011,8.70834,344076.51970441,0
+ISD.US,D,20130221,000000,8.70834,8.73947,8.62918,8.73947,170231.61069254,0
+ISD.US,D,20130222,000000,8.75508,8.75508,8.66021,8.72928,241419.0444451,0
+ISD.US,D,20130225,000000,8.73947,8.74303,8.672,8.72928,196957.392576,0
+ISD.US,D,20130226,000000,8.69835,8.74303,8.69368,8.73947,277580.91690548,0
+ISD.US,D,20130227,000000,8.7506,8.7506,8.72928,8.74303,257913.74592302,0
+ISD.US,D,20130228,000000,8.81041,8.83864,8.79014,8.82658,412066.87457685,0
+ISD.US,D,20130301,000000,8.78087,8.8834,8.73947,8.8834,411390.65173473,0
+ISD.US,D,20130304,000000,8.8834,8.89181,8.76257,8.78087,311133.12558118,0
+ISD.US,D,20130305,000000,8.79284,8.80853,8.73676,8.7506,317059.70520536,0
+ISD.US,D,20130306,000000,8.76257,8.77723,8.70834,8.71836,216449.08801085,0
+ISD.US,D,20130307,000000,8.69368,8.75789,8.69368,8.7506,203974.27453581,0
+ISD.US,D,20130308,000000,8.80853,8.80853,8.70834,8.76257,329777.40251767,0
+ISD.US,D,20130311,000000,8.74303,8.80481,8.73947,8.78835,231456.52722525,0
+ISD.US,D,20130312,000000,8.76257,8.79284,8.71836,8.73947,139480.59094193,0
+ISD.US,D,20130313,000000,8.7506,8.79284,8.69368,8.78087,164789.72877007,0
+ISD.US,D,20130314,000000,8.80032,8.80481,8.72928,8.78087,264004.03139345,0
+ISD.US,D,20130315,000000,8.78087,8.79658,8.68659,8.78087,311735.52029656,0
+ISD.US,D,20130318,000000,8.76706,8.83405,8.74676,8.78276,190033.59825429,0
+ISD.US,D,20130319,000000,8.79378,8.79378,8.69835,8.74396,184287.84404202,0
+ISD.US,D,20130320,000000,8.72928,8.78276,8.68659,8.779,253736.57191097,0
+ISD.US,D,20130321,000000,8.74396,8.80303,8.7377,8.7975,235788.84730076,0
+ISD.US,D,20130322,000000,8.83864,8.84985,8.75882,8.79378,269338.91603076,0
+ISD.US,D,20130325,000000,8.84985,8.84985,8.75602,8.80303,320971.52595026,0
+ISD.US,D,20130326,000000,8.8136,8.82658,8.70929,8.76706,297452.45270257,0
+ISD.US,D,20130327,000000,8.76706,8.88153,8.72928,8.84144,291392.12647198,0
+ISD.US,D,20130328,000000,8.84144,9.20677,8.81041,9.20677,1486835.3443452,0
+ISD.US,D,20130401,000000,9.12266,9.14322,8.98529,9.00023,259744.46947183,0
+ISD.US,D,20130402,000000,9.00023,9.03107,8.90116,8.95162,263032.49604434,0
+ISD.US,D,20130403,000000,8.95162,8.96192,8.88527,8.95162,193632.98692657,0
+ISD.US,D,20130404,000000,8.96192,9.03667,8.89181,8.93108,230797.42394876,0
+ISD.US,D,20130405,000000,8.88153,8.96192,8.88153,8.95162,195741.90341677,0
+ISD.US,D,20130408,000000,8.92733,9.01426,8.90116,8.98529,180481.95060941,0
+ISD.US,D,20130409,000000,8.93948,9.09836,8.92079,8.9479,295478.35279166,0
+ISD.US,D,20130410,000000,8.95536,8.98434,8.90116,8.96752,280755.52635573,0
+ISD.US,D,20130411,000000,8.9479,9.0778,8.92079,8.94322,295983.37997753,0
+ISD.US,D,20130412,000000,8.92733,8.92733,8.8136,8.83124,215593.10972969,0
+ISD.US,D,20130415,000000,8.83864,8.85443,8.7249,8.779,147502.17740923,0
+ISD.US,D,20130416,000000,8.80573,8.84985,8.73395,8.84705,221604.21720911,0
+ISD.US,D,20130417,000000,8.84799,8.85629,8.70377,8.73021,194931.93396822,0
+ISD.US,D,20130418,000000,8.75602,8.79014,8.72582,8.79014,125582.71357446,0
+ISD.US,D,20130419,000000,8.8076,8.83124,8.7377,8.74396,154842.19117015,0
+ISD.US,D,20130422,000000,8.75975,8.75975,8.68191,8.71929,148708.03681281,0
+ISD.US,D,20130423,000000,8.71929,8.76798,8.69181,8.71388,267028.84464449,0
+ISD.US,D,20130424,000000,8.71929,8.73947,8.61845,8.66555,199055.6093377,0
+ISD.US,D,20130425,000000,8.71929,8.72582,8.56086,8.63751,407777.35341538,0
+ISD.US,D,20130426,000000,8.62564,8.75237,8.62564,8.7377,323996.3392013,0
+ISD.US,D,20130429,000000,8.75237,8.82013,8.71929,8.7975,215994.34954898,0
+ISD.US,D,20130430,000000,8.89275,8.93014,8.8322,8.90583,206145.2494514,0
+ISD.US,D,20130501,000000,8.75602,8.86369,8.75602,8.77266,223319.38368999,0
+ISD.US,D,20130502,000000,8.78461,8.86931,8.76433,8.83956,192193.87344136,0
+ISD.US,D,20130503,000000,8.80303,8.82294,8.76433,8.79471,275657.10571857,0
+ISD.US,D,20130506,000000,8.80303,8.85079,8.779,8.83592,200631.67934789,0
+ISD.US,D,20130507,000000,8.82753,8.93574,8.82753,8.87396,262631.25622504,0
+ISD.US,D,20130508,000000,8.85079,8.89181,8.81136,8.84424,378286.76168378,0
+ISD.US,D,20130509,000000,8.87396,8.92359,8.84424,8.88153,296354.660557,0
+ISD.US,D,20130510,000000,8.80303,8.96378,8.7975,8.91424,313099.73568216,0
+ISD.US,D,20130513,000000,8.92826,8.96846,8.90302,8.94134,231923.03538848,0
+ISD.US,D,20130514,000000,8.93762,8.97593,8.87396,8.88713,259793.688223,0
+ISD.US,D,20130515,000000,8.87761,8.93762,8.779,8.82294,345506.00343397,0
+ISD.US,D,20130516,000000,8.7975,8.84424,8.75237,8.779,256230.67862767,0
+ISD.US,D,20130517,000000,8.78461,8.81452,8.78461,8.80303,188924.03640733,0
+ISD.US,D,20130520,000000,8.83686,8.89087,8.79846,8.83686,217495.52145954,0
+ISD.US,D,20130521,000000,8.81544,8.87854,8.7449,8.779,258785.77379693,0
+ISD.US,D,20130522,000000,8.79189,8.80481,8.6447,8.65648,424168.26752672,0
+ISD.US,D,20130523,000000,8.48778,8.6447,8.48778,8.58778,646405.90866389,0
+ISD.US,D,20130524,000000,8.5349,8.67834,8.51629,8.67834,262078.08026083,0
+ISD.US,D,20130528,000000,8.71388,8.76068,8.5905,8.65648,246777.46848514,0
+ISD.US,D,20130529,000000,8.64376,8.66555,8.55367,8.66116,366934.34972992,0
+ISD.US,D,20130530,000000,8.61302,8.65117,8.51956,8.62564,246882.3258246,0
+ISD.US,D,20130531,000000,8.64751,8.75602,8.60404,8.71302,337984.09428828,0
+ISD.US,D,20130603,000000,8.63751,8.69181,8.52499,8.56526,462987.95255012,0
+ISD.US,D,20130604,000000,8.64376,8.68659,8.46722,8.62564,365035.14791858,0
+ISD.US,D,20130605,000000,8.59582,8.65648,8.57517,8.58135,258362.06454776,0
+ISD.US,D,20130606,000000,8.55367,8.56965,8.30123,8.41143,582799.23256385,0
+ISD.US,D,20130607,000000,8.41555,8.42704,8.18085,8.20907,430860.94771253,0
+ISD.US,D,20130610,000000,8.29507,8.30123,8.19778,8.24601,334157.87137151,0
+ISD.US,D,20130611,000000,8.22022,8.23049,8.07919,8.19778,385128.16809593,0
+ISD.US,D,20130612,000000,8.19778,8.32207,8.12694,8.18591,411238.71558982,0
+ISD.US,D,20130613,000000,8.22115,8.4806,8.15665,8.35609,397295.8993626,0
+ISD.US,D,20130614,000000,8.316,8.35609,8.2417,8.31851,191700.61595685,0
+ISD.US,D,20130617,000000,8.29871,8.37086,8.21591,8.27703,311044.31783452,0
+ISD.US,D,20130618,000000,8.20386,8.32573,8.20386,8.31851,251927.24781916,0
+ISD.US,D,20130619,000000,8.27703,8.47442,8.27703,8.43414,459512.68072862,0
+ISD.US,D,20130620,000000,8.20907,8.44835,7.97758,8.30639,855225.02027107,0
+ISD.US,D,20130621,000000,8.31255,8.43414,8.22637,8.41909,226285.34843421,0
+ISD.US,D,20130624,000000,8.4217,8.42704,8.18085,8.34049,432304.34108912,0
+ISD.US,D,20130625,000000,8.31255,8.34573,8.2505,8.29507,301170.60836135,0
+ISD.US,D,20130626,000000,8.28478,8.51442,8.23049,8.51442,275960.97800839,0
+ISD.US,D,20130627,000000,8.51442,8.52238,8.37713,8.42704,225511.75806261,0
+ISD.US,D,20130628,000000,8.4589,8.49582,8.33349,8.39732,194603.45230283,0
+ISD.US,D,20130701,000000,8.42704,8.60843,8.40264,8.49582,114844.46603732,0
+ISD.US,D,20130702,000000,8.54021,8.56452,8.27171,8.31255,304089.49430011,0
+ISD.US,D,20130703,000000,7.96693,8.31255,7.89168,8.30639,120197.54021313,0
+ISD.US,D,20130705,000000,8.316,8.31851,8.16628,8.22022,88576.63253428,0
+ISD.US,D,20130708,000000,8.22022,8.22022,8.11253,8.11571,217495.52145954,0
+ISD.US,D,20130709,000000,8.11571,8.17675,8.02656,8.17675,254484.48293412,0
+ISD.US,D,20130710,000000,8.10926,8.1474,8.05124,8.07919,256922.95106257,0
+ISD.US,D,20130711,000000,8.11571,8.316,8.11571,8.29871,291564.39210106,0
+ISD.US,D,20130712,000000,8.31255,8.37545,8.09731,8.31851,256742.12565068,0
+ISD.US,D,20130715,000000,8.32573,8.37545,8.26646,8.30639,221173.01814999,0
+ISD.US,D,20130716,000000,8.34049,8.37086,8.05479,8.21254,313344.75946512,0
+ISD.US,D,20130717,000000,8.22637,8.34836,8.19947,8.22637,268049.59874477,0
+ISD.US,D,20130718,000000,8.2133,8.29946,8.19273,8.29946,180239.06677214,0
+ISD.US,D,20130719,000000,8.27338,8.29946,8.16208,8.2691,189213.99905008,0
+ISD.US,D,20130722,000000,8.27338,8.29946,8.22367,8.28647,231518.58565064,0
+ISD.US,D,20130723,000000,8.27778,8.36133,8.22637,8.34301,209157.22302822,0
+ISD.US,D,20130724,000000,8.34836,8.34836,8.16208,8.22367,324122.59599777,0
+ISD.US,D,20130725,000000,8.23748,8.27338,8.20544,8.256,153100.27536802,0
+ISD.US,D,20130726,000000,8.27778,8.28647,8.19947,8.25181,140811.63716912,0
+ISD.US,D,20130729,000000,8.28209,8.29086,8.16208,8.20544,213614.72992735,0
+ISD.US,D,20130730,000000,8.23142,8.23142,8.16208,8.19273,169155.218004,0
+ISD.US,D,20130731,000000,8.22115,8.22637,8.17311,8.22637,190812.53849015,0
+ISD.US,D,20130801,000000,8.2632,8.3317,8.24256,8.31422,215674.42766639,0
+ISD.US,D,20130802,000000,8.29507,8.40965,8.256,8.35273,175369.6203252,0
+ISD.US,D,20130805,000000,8.35273,8.43937,8.23748,8.29507,140579.45306036,0
+ISD.US,D,20130806,000000,8.27778,8.27778,8.1775,8.2691,233729.14956174,0
+ISD.US,D,20130807,000000,8.06909,8.40527,8.00134,8.29507,200704.43750178,0
+ISD.US,D,20130808,000000,8.29946,8.32909,8.19947,8.23748,175786.90973725,0
+ISD.US,D,20130809,000000,8.23748,8.30994,8.21067,8.25181,134284.80277529,0
+ISD.US,D,20130812,000000,8.22637,8.29086,8.17311,8.27778,144258.01972364,0
+ISD.US,D,20130813,000000,8.27778,8.29946,8.23142,8.28209,165312.94549443,0
+ISD.US,D,20130814,000000,8.29946,8.31422,8.18768,8.20544,170522.64330814,0
+ISD.US,D,20130815,000000,8.17311,8.25181,8.10926,8.12694,220158.68388681,0
+ISD.US,D,20130816,000000,8.17311,8.1775,7.94683,8.05124,299349.51456819,0
+ISD.US,D,20130819,000000,8.02375,8.07738,7.74525,7.80392,364566.49980966,0
+ISD.US,D,20130820,000000,7.86842,7.9213,7.80011,7.87852,353071.78146654,0
+ISD.US,D,20130821,000000,7.85851,7.91664,7.74525,7.78366,369094.62491698,0
+ISD.US,D,20130822,000000,7.78366,7.90741,7.7601,7.86842,379040.0225712,0
+ISD.US,D,20130823,000000,7.86188,7.96693,7.85346,7.96197,245044.11246579,0
+ISD.US,D,20130826,000000,7.95207,8.02739,7.87262,7.90741,252462.23424488,0
+ISD.US,D,20130827,000000,7.90741,7.93179,7.84282,7.92702,323302.99679356,0
+ISD.US,D,20130828,000000,7.99516,8.00693,7.92702,7.93179,177903.31603742,0
+ISD.US,D,20130829,000000,7.97095,7.99516,7.89403,7.98871,286082.92118308,0
+ISD.US,D,20130830,000000,8.03309,8.05965,7.98265,8.05965,134227.02424133,0
+ISD.US,D,20130903,000000,8.11253,8.15171,7.94768,8.15171,293499.97298933,0
+ISD.US,D,20130904,000000,8.10216,8.10552,8.01478,8.06302,150818.02327587,0
+ISD.US,D,20130905,000000,8.09805,8.10552,8.00937,8.05032,188264.93313085,0
+ISD.US,D,20130906,000000,8.05395,8.0674,7.95759,7.96283,123741.29029712,0
+ISD.US,D,20130909,000000,7.98265,7.99516,7.90422,7.91244,174484.75277706,0
+ISD.US,D,20130910,000000,7.8958,7.95759,7.85851,7.95759,324084.07697512,0
+ISD.US,D,20130911,000000,7.92702,7.99516,7.88758,7.96197,263191.9219992,0
+ISD.US,D,20130912,000000,7.91664,7.99516,7.91664,7.93683,208088.32014963,0
+ISD.US,D,20130913,000000,7.96851,7.96851,7.89103,7.94366,256050.92318864,0
+ISD.US,D,20130916,000000,8.00134,8.00693,7.90422,7.99441,373830.32475749,0
+ISD.US,D,20130917,000000,7.9902,8.00367,7.94366,7.96851,262798.17198987,0
+ISD.US,D,20130918,000000,7.9902,8.32125,7.87347,8.08179,331252.89507983,0
+ISD.US,D,20130919,000000,8.04282,8.13891,7.99778,8.08656,342442.67116026,0
+ISD.US,D,20130920,000000,8.09646,8.10216,8.03862,8.10216,129240.95075356,0
+ISD.US,D,20130923,000000,8.10216,8.15171,8.05395,8.10216,259463.0666119,0
+ISD.US,D,20130924,000000,8.13554,8.21591,8.03862,8.20544,297372.20473871,0
+ISD.US,D,20130925,000000,8.16208,8.1775,8.0674,8.16711,317220.20113307,0
+ISD.US,D,20130926,000000,8.14209,8.17311,8.09646,8.10386,187050.51394445,0
+ISD.US,D,20130927,000000,8.14048,8.23592,8.08264,8.22115,211928.45271347,0
+ISD.US,D,20130930,000000,8.19947,8.26479,8.13554,8.22796,328984.55263475,0
+ISD.US,D,20131001,000000,8.25181,8.25181,8.1775,8.18862,174330.67668645,0
+ISD.US,D,20131002,000000,8.16208,8.23835,8.13189,8.23835,114427.17662528,0
+ISD.US,D,20131003,000000,8.22796,8.22796,8.12199,8.16208,103279.12948603,0
+ISD.US,D,20131004,000000,8.15413,8.18956,8.11823,8.13647,103150.73274385,0
+ISD.US,D,20131007,000000,8.11571,8.15665,8.05395,8.08656,171089.7289194,0
+ISD.US,D,20131008,000000,8.11823,8.11823,7.95852,7.98516,228431.71397422,0
+ISD.US,D,20131009,000000,7.98516,8.05032,7.93263,8.03955,205450.8370708,0
+ISD.US,D,20131010,000000,8.08656,8.09646,8.02992,8.0674,174880.64273209,0
+ISD.US,D,20131011,000000,8.03862,8.13554,8.03862,8.13554,135375.10511092,0
+ISD.US,D,20131014,000000,8.10216,8.13376,8.06823,8.08002,152707.59533153,0
+ISD.US,D,20131015,000000,8.06302,8.08002,8.03581,8.06823,220755.72873792,0
+ISD.US,D,20131016,000000,8.06823,8.11253,7.99187,8.09283,299232.88752737,0
+ISD.US,D,20131017,000000,8.10552,8.23592,8.03581,8.23592,238691.68364675,0
+ISD.US,D,20131018,000000,8.21927,8.23592,8.09283,8.17395,336184.39995215,0
+ISD.US,D,20131021,000000,8.14384,8.23049,8.07479,8.21927,333696.71307252,0
+ISD.US,D,20131022,000000,8.25095,8.25095,8.13647,8.16872,376844.43828002,0
+ISD.US,D,20131023,000000,8.21254,8.29086,8.15021,8.18423,269631.01861921,0
+ISD.US,D,20131024,000000,8.23049,8.23049,8.17395,8.21507,207110.3649634,0
+ISD.US,D,20131025,000000,8.23592,8.28647,8.20217,8.27703,201827.90899581,0
+ISD.US,D,20131028,000000,8.28647,8.29086,8.20907,8.23592,338457.02228862,0
+ISD.US,D,20131029,000000,8.29086,8.29086,8.21507,8.26817,156027.72108957,0
+ISD.US,D,20131030,000000,8.26817,8.29086,8.21927,8.22115,255391.81991216,0
+ISD.US,D,20131031,000000,8.24601,8.26817,8.15021,8.17395,252317.78790995,0
+ISD.US,D,20131101,000000,8.21927,8.23592,8.15021,8.21927,199349.85187184,0
+ISD.US,D,20131104,000000,8.21254,8.2417,8.15021,8.21254,151211.7732852,0
+ISD.US,D,20131105,000000,8.21254,8.22637,8.15021,8.21507,189726.51604592,0
+ISD.US,D,20131106,000000,8.21927,8.25095,8.15021,8.18423,369535.45373177,0
+ISD.US,D,20131107,000000,8.17395,8.20217,8.15021,8.15759,248439.13632343,0
+ISD.US,D,20131108,000000,8.20217,8.20217,8.0588,8.14384,329369.74286127,0
+ISD.US,D,20131111,000000,8.15021,8.15021,8.08264,8.10552,323913.95129173,0
+ISD.US,D,20131112,000000,8.13647,8.15759,8.08264,8.12452,210845.6401878,0
+ISD.US,D,20131113,000000,8.13647,8.18423,8.08936,8.18423,185215.51050422,0
+ISD.US,D,20131114,000000,8.15413,8.18956,8.11253,8.18423,249001.94204329,0
+ISD.US,D,20131115,000000,8.16301,8.21254,8.13376,8.20907,365257.7022717,0
+ISD.US,D,20131118,000000,8.22637,8.22637,8.13732,8.15928,239192.43094124,0
+ISD.US,D,20131119,000000,8.14048,8.1646,8.0588,8.12852,496860.0831084,0
+ISD.US,D,20131120,000000,8.07479,8.11321,8.00937,8.04365,396598.27706346,0
+ISD.US,D,20131121,000000,8.02038,8.10552,8.00937,8.04365,457297.83692611,0
+ISD.US,D,20131122,000000,8.02656,8.08002,7.98516,8.02656,420720.81499934,0
+ISD.US,D,20131125,000000,8.00367,8.34656,7.99441,8.05032,596568.71318915,0
+ISD.US,D,20131126,000000,8.07479,8.08348,8.00216,8.08002,376570.52523006,0
+ISD.US,D,20131127,000000,8.0588,8.08348,8.02038,8.08002,351197.18903081,0
+ISD.US,D,20131129,000000,8.05479,8.17991,8.05032,8.12852,144001.22623929,0
+ISD.US,D,20131202,000000,8.17049,8.21254,8.12852,8.17049,286910.01019725,0
+ISD.US,D,20131203,000000,8.17049,8.19778,8.12452,8.17049,219094.06089962,0
+ISD.US,D,20131204,000000,8.15104,8.19114,8.07479,8.14554,358947.00239385,0
+ISD.US,D,20131205,000000,8.10552,8.15497,8.07479,8.09283,330557.41272639,0
+ISD.US,D,20131206,000000,8.12852,8.20386,8.09283,8.11916,385427.76049435,0
+ISD.US,D,20131209,000000,8.17049,8.17049,8.06302,8.12452,652781.87688567,0
+ISD.US,D,20131210,000000,8.15497,8.17581,8.10216,8.14554,364139.58064193,0
+ISD.US,D,20131211,000000,8.17581,8.22022,8.11916,8.20386,388551.01124772,0
+ISD.US,D,20131212,000000,8.23748,8.23748,8.12452,8.20732,447379.18859317,0
+ISD.US,D,20131213,000000,8.23748,8.23748,8.11321,8.19778,310254.67787015,0
+ISD.US,D,20131216,000000,8.21591,8.316,8.15928,8.24339,556200.77744971,0
+ISD.US,D,20131217,000000,8.21254,8.28302,8.19778,8.23142,607640.79225592,0
+ISD.US,D,20131218,000000,8.2133,8.30804,8.20544,8.26564,541697.29544834,0
+ISD.US,D,20131219,000000,8.26564,8.34395,8.22115,8.29507,601300.13313825,0
+ISD.US,D,20131220,000000,8.25947,8.31946,8.2331,8.29507,573779.36142617,0
+ISD.US,D,20131223,000000,8.50031,8.70284,8.27619,8.33703,522180.99063792,0
+ISD.US,D,20131224,000000,8.32816,8.38059,8.27085,8.35956,321339.59661115,0
+ISD.US,D,20131226,000000,8.40788,8.43937,8.29871,8.32816,363827.14856931,0
+ISD.US,D,20131227,000000,8.29871,8.35442,8.24339,8.26479,406782.27866355,0
+ISD.US,D,20131230,000000,8.2488,8.29871,8.18956,8.2488,977287.52316426,0
+ISD.US,D,20131231,000000,8.2488,8.30721,8.16208,8.23142,907777.80684279,0
+ISD.US,D,20140102,000000,8.20907,8.25862,8.20639,8.24339,200472.25339302,0
+ISD.US,D,20140103,000000,8.28825,8.316,8.23748,8.316,230540.63046442,0
+ISD.US,D,20140106,000000,8.30721,8.316,8.24339,8.28825,212797.27066885,0
+ISD.US,D,20140107,000000,8.26479,8.30721,8.19683,8.29507,248557.90330995,0
+ISD.US,D,20140108,000000,8.27947,8.31422,8.23748,8.30123,202669.97762989,0
+ISD.US,D,20140109,000000,8.3317,8.3317,8.27432,8.29871,239322.9676291,0
+ISD.US,D,20140110,000000,8.32909,8.3648,8.30123,8.35956,282416.12422118,0
+ISD.US,D,20140113,000000,8.38151,8.38151,8.29507,8.33703,308207.81980533,0
+ISD.US,D,20140114,000000,8.32909,8.34395,8.28825,8.31422,219822.71241146,0
+ISD.US,D,20140115,000000,8.3317,8.34836,8.29871,8.31422,165015.49304173,0
+ISD.US,D,20140116,000000,8.30123,8.35442,8.30123,8.3317,168334.54882692,0
+ISD.US,D,20140117,000000,8.34836,8.4403,8.34836,8.39209,444696.76665461,0
+ISD.US,D,20140121,000000,8.38497,8.49311,8.38151,8.4403,222499.78448578,0
+ISD.US,D,20140122,000000,8.43863,8.4976,8.42442,8.47536,216602.0941286,0
+ISD.US,D,20140123,000000,8.50919,8.53397,8.46161,8.53397,298629.42283916,0
+ISD.US,D,20140124,000000,8.51379,8.5205,8.45274,8.50292,337436.26818833,0
+ISD.US,D,20140127,000000,8.50292,8.55993,8.41817,8.42358,384026.09605894,0
+ISD.US,D,20140128,000000,8.43236,8.43863,8.37713,8.42358,191009.41349481,0
+ISD.US,D,20140129,000000,8.41909,8.43236,8.31946,8.3648,180404.91256411,0
+ISD.US,D,20140130,000000,8.41291,8.42358,8.33703,8.42358,192601.53309776,0
+ISD.US,D,20140131,000000,8.41385,8.42442,8.3648,8.40965,223717.41359073,0
+ISD.US,D,20140203,000000,8.39209,8.40433,8.32909,8.3648,168751.83823898,0
+ISD.US,D,20140204,000000,8.3648,8.39209,8.316,8.34395,203691.80170302,0
+ISD.US,D,20140205,000000,8.35956,8.37713,8.31422,8.3317,122763.33511091,0
+ISD.US,D,20140206,000000,8.33703,8.37713,8.32909,8.37086,98505.980595718,0
+ISD.US,D,20140207,000000,8.37086,8.39209,8.34395,8.34395,181169.94315289,0
+ISD.US,D,20140210,000000,8.35442,8.40433,8.34836,8.39209,228736.65623687,0
+ISD.US,D,20140211,000000,8.40433,8.42358,8.34395,8.39815,300596.03294013,0
+ISD.US,D,20140212,000000,8.40883,8.42358,8.35442,8.37713,146037.3845756,0
+ISD.US,D,20140213,000000,8.35442,8.39815,8.35442,8.37713,150340.81538411,0
+ISD.US,D,20140214,000000,8.40433,8.46161,8.39209,8.42442,195074.24035746,0
+ISD.US,D,20140218,000000,8.46909,8.46909,8.43863,8.4589,181531.59397668,0
+ISD.US,D,20140219,000000,8.50461,8.52238,8.41909,8.42621,243006.88415664,0
+ISD.US,D,20140220,000000,8.46339,8.48872,8.40965,8.43329,211390.25636919,0
+ISD.US,D,20140221,000000,8.41993,8.49488,8.41993,8.44918,265758.78686983,0
+ISD.US,D,20140224,000000,8.46339,8.51096,8.45536,8.49946,148616.0191476,0
+ISD.US,D,20140225,000000,8.48517,8.51956,8.43329,8.45536,342296.08487963,0
+ISD.US,D,20140226,000000,8.52499,8.60404,8.51956,8.5805,605362.82005519,0
+ISD.US,D,20140227,000000,8.59582,8.6348,8.5349,8.61938,700921.02544518,0
+ISD.US,D,20140228,000000,8.62022,8.67919,8.5805,8.67919,458481.22689981,0
+ISD.US,D,20140303,000000,8.67919,8.74873,8.64191,8.74873,375408.53471339,0
+ISD.US,D,20140304,000000,8.7708,8.80481,8.60404,8.60404,742929.22956589,0
+ISD.US,D,20140305,000000,8.60404,8.62022,8.53583,8.5418,274003.99766309,0
+ISD.US,D,20140306,000000,8.53583,8.58592,8.52238,8.55526,171107.91845787,0
+ISD.US,D,20140307,000000,8.55526,8.55526,8.49488,8.49488,185270.07911964,0
+ISD.US,D,20140310,000000,8.50461,8.57424,8.49946,8.49946,132982.64581507,0
+ISD.US,D,20140311,000000,8.49946,8.51892,8.41909,8.45442,456925.48637381,0
+ISD.US,D,20140312,000000,8.42621,8.49488,8.41909,8.44835,233141.73446628,0
+ISD.US,D,20140313,000000,8.47703,8.48872,8.41048,8.442,169674.15483693,0
+ISD.US,D,20140314,000000,8.442,8.48517,8.42358,8.442,143736.94294498,0
+ISD.US,D,20140317,000000,8.47181,8.55526,8.43863,8.5275,284056.39260244,0
+ISD.US,D,20140318,000000,8.52238,8.62022,8.46816,8.59582,202378.94501431,0
+ISD.US,D,20140319,000000,8.67293,8.67293,8.52238,8.52238,267661.19859971,0
+ISD.US,D,20140320,000000,8.51442,8.57424,8.45442,8.4589,215691.54723202,0
+ISD.US,D,20140321,000000,8.87489,8.92453,8.47703,8.52238,127964.4731418,0
+ISD.US,D,20140324,000000,8.55526,8.55526,8.46816,8.52499,122364.23523729,0
+ISD.US,D,20140325,000000,8.56965,8.62199,8.4861,8.50647,199564.916415,0
+ISD.US,D,20140326,000000,8.52404,8.58227,8.51956,8.5275,237010.75629712,0
+ISD.US,D,20140327,000000,8.61573,8.62471,8.58227,8.60937,275064.34075887,0
+ISD.US,D,20140328,000000,8.61573,8.68659,8.52404,8.68659,229035.17866242,0
+ISD.US,D,20140331,000000,8.69097,8.69097,8.63751,8.68659,237406.64625215,0
+ISD.US,D,20140401,000000,8.72762,8.72762,8.60937,8.65556,242722.27137816,0
+ISD.US,D,20140402,000000,8.64564,8.69461,8.45985,8.64564,245185.34888218,0
+ISD.US,D,20140403,000000,8.67648,8.67648,8.62471,8.64564,195005.76209497,0
+ISD.US,D,20140404,000000,8.67012,8.67648,8.632,8.632,121156.23588802,0
+ISD.US,D,20140407,000000,8.67012,8.68659,8.60583,8.62199,129704.24899823,0
+ISD.US,D,20140408,000000,8.60583,8.61573,8.55714,8.58778,113832.27171986,0
+ISD.US,D,20140409,000000,8.58778,8.72762,8.56965,8.69097,319443.60471838,0
+ISD.US,D,20140410,000000,8.67648,8.72114,8.67012,8.67648,175074.3078182,0
+ISD.US,D,20140411,000000,8.69461,8.69461,8.58227,8.60583,132210.12541634,0
+ISD.US,D,20140414,000000,8.60937,8.62199,8.53759,8.60937,325101.62115684,0
+ISD.US,D,20140415,000000,8.63386,8.64011,8.53302,8.57152,329463.90047219,0
+ISD.US,D,20140416,000000,8.59405,8.6076,8.54367,8.6076,184307.10355334,0
+ISD.US,D,20140417,000000,8.64835,8.64835,8.58956,8.59405,279428.76001994,0
+ISD.US,D,20140421,000000,8.6076,8.61656,8.54367,8.57152,248481.93523749,0
+ISD.US,D,20140422,000000,8.57789,8.62293,8.56526,8.61656,159751.22661261,0
+ISD.US,D,20140423,000000,8.61656,8.65929,8.61208,8.61656,148271.48788942,0
+ISD.US,D,20140424,000000,8.61656,8.672,8.6076,8.65283,220216.4624208,0
+ISD.US,D,20140425,000000,8.65648,8.672,8.6076,8.6076,193460.72129748,0
+ISD.US,D,20140428,000000,8.61208,8.672,8.6076,8.66377,168334.54882692,0
+ISD.US,D,20140429,000000,8.65929,8.69649,8.61656,8.65283,158941.25716406,0
+ISD.US,D,20140430,000000,8.67834,8.7449,8.65283,8.7377,237455.86500333,0
+ISD.US,D,20140501,000000,8.75508,8.76257,8.68751,8.72928,161762.77557334,0
+ISD.US,D,20140502,000000,8.7377,8.7377,8.672,8.69275,78187.196146719,0
+ISD.US,D,20140505,000000,8.69275,8.71302,8.68283,8.68751,121787.51987038,0
+ISD.US,D,20140506,000000,8.672,8.71302,8.65648,8.68283,148932.73111162,0
+ISD.US,D,20140507,000000,8.69275,8.72397,8.62918,8.672,299236.09744594,0
+ISD.US,D,20140508,000000,8.672,8.68283,8.64835,8.65648,206637.43696307,0
+ISD.US,D,20140509,000000,8.65648,8.67834,8.62564,8.64011,168610.6018226,0
+ISD.US,D,20140512,000000,8.66377,8.69275,8.65648,8.68283,158333.51258444,0
+ISD.US,D,20140513,000000,8.68283,8.69649,8.63386,8.65283,243777.26460968,0
+ISD.US,D,20140514,000000,8.65283,8.66377,8.62293,8.64011,232160.56936151,0
+ISD.US,D,20140515,000000,8.62918,8.71302,8.62564,8.70116,171322.98300102,0
+ISD.US,D,20140516,000000,8.7377,8.7377,8.63386,8.65283,340665.44625402,0
+ISD.US,D,20140519,000000,8.66116,8.71388,8.66116,8.67919,201203.04485057,0
+ISD.US,D,20140520,000000,8.67919,8.67919,8.64106,8.66116,170354.65757047,0
+ISD.US,D,20140521,000000,8.67293,8.67293,8.62742,8.65648,202408.90425413,0
+ISD.US,D,20140522,000000,8.67293,8.6847,8.65021,8.67919,140809.49722342,0
+ISD.US,D,20140523,000000,8.67919,8.70284,8.65021,8.66116,193230.67713441,0
+ISD.US,D,20140527,000000,8.67919,8.67919,8.63106,8.65463,239393.58583729,0
+ISD.US,D,20140528,000000,8.66648,8.69368,8.63836,8.65648,249026.55141888,0
+ISD.US,D,20140529,000000,8.64106,8.66648,8.63106,8.65021,309284.21249389,0
+ISD.US,D,20140530,000000,8.64106,8.6847,8.64106,8.6847,151039.50765611,0
+ISD.US,D,20140602,000000,8.6847,8.69368,8.65021,8.68909,160311.89238678,0
+ISD.US,D,20140603,000000,8.68909,8.68909,8.65463,8.67919,148333.54631479,0
+ISD.US,D,20140604,000000,8.67293,8.68909,8.63836,8.64106,136591.66424301,0
+ISD.US,D,20140605,000000,8.66116,8.66648,8.62293,8.65021,202659.27790137,0
+ISD.US,D,20140606,000000,8.65021,8.66116,8.62742,8.6348,217397.08395722,0
+ISD.US,D,20140609,000000,8.65021,8.65021,8.59853,8.61302,225044.17992652,0
+ISD.US,D,20140610,000000,8.62293,8.6348,8.58956,8.62742,245540.57986886,0
+ISD.US,D,20140611,000000,8.63836,8.63836,8.61302,8.62742,202892.53198299,0
+ISD.US,D,20140612,000000,8.63106,8.69835,8.62293,8.69368,213428.5546512,0
+ISD.US,D,20140613,000000,8.69835,8.72666,8.66648,8.69368,202958.87029978,0
+ISD.US,D,20140616,000000,8.70929,8.70929,8.67919,8.67919,173422.26973555,0
+ISD.US,D,20140617,000000,8.70929,8.70929,8.6348,8.67919,227731.95172937,0
+ISD.US,D,20140618,000000,8.67479,8.75415,8.65117,8.74396,185251.88958119,0
+ISD.US,D,20140619,000000,8.7148,8.80853,8.68659,8.77817,248714.11934627,0
+ISD.US,D,20140620,000000,8.75789,8.76984,8.70462,8.72114,184797.1511193,0
+ISD.US,D,20140623,000000,8.72762,8.79014,8.7148,8.76706,293376.92611141,0
+ISD.US,D,20140624,000000,8.76257,8.79471,8.73947,8.76257,304339.86794735,0
+ISD.US,D,20140625,000000,8.75415,8.81732,8.75415,8.76706,331581.37674521,0
+ISD.US,D,20140626,000000,8.78276,8.80481,8.76257,8.79846,501437.42696689,0
+ISD.US,D,20140627,000000,8.79846,8.80481,8.78276,8.79846,262982.20732033,0
+ISD.US,D,20140630,000000,8.81732,8.81732,8.76984,8.80853,179017.15777577,0
+ISD.US,D,20140701,000000,8.83124,8.83686,8.79846,8.80853,245105.10091832,0
+ISD.US,D,20140702,000000,8.79014,8.80853,8.74676,8.76706,247887.0303321,0
+ISD.US,D,20140703,000000,8.79846,8.79846,8.69928,8.75789,224085.48425163,0
+ISD.US,D,20140707,000000,8.76984,8.76984,8.71209,8.75415,158373.10157994,0
+ISD.US,D,20140708,000000,8.75415,8.77817,8.72114,8.75415,174422.69435165,0
+ISD.US,D,20140709,000000,8.75415,8.75415,8.67479,8.72114,234732.78409638,0
+ISD.US,D,20140710,000000,8.73303,8.75415,8.69928,8.71209,198262.75945479,0
+ISD.US,D,20140711,000000,8.72114,8.74396,8.67919,8.69461,128342.17355835,0
+ISD.US,D,20140714,000000,8.71209,8.76257,8.69097,8.74396,463826.81126564,0
+ISD.US,D,20140715,000000,8.73947,8.75415,8.69461,8.71209,228155.66097853,0
+ISD.US,D,20140716,000000,8.70649,8.72928,8.68659,8.69181,254120.69216462,0
+ISD.US,D,20140717,000000,8.71209,8.72397,8.65741,8.68097,184312.4534176,0
+ISD.US,D,20140718,000000,8.69554,8.69554,8.62115,8.62835,261643.67128316,0
+ISD.US,D,20140721,000000,8.63658,8.63918,8.56086,8.5734,255625.07399376,0
+ISD.US,D,20140722,000000,8.59582,8.63918,8.53397,8.56086,693753.27731334,0
+ISD.US,D,20140723,000000,8.56086,8.60843,8.54835,8.58498,345117.60328888,0
+ISD.US,D,20140724,000000,8.58498,8.6148,8.5734,8.6148,251272.42443407,0
+ISD.US,D,20140725,000000,8.6148,8.6148,8.56619,8.5905,172865.88385281,0
+ISD.US,D,20140728,000000,8.6004,8.60404,8.5446,8.57872,264323.95327603,0
+ISD.US,D,20140729,000000,8.56619,8.5905,8.53397,8.54835,240465.69863445,0
+ISD.US,D,20140730,000000,8.54835,8.54835,8.46339,8.48956,679475.5595836,0
+ISD.US,D,20140731,000000,8.46816,8.47797,8.40788,8.43863,439588.71626179,0
+ISD.US,D,20140801,000000,8.41199,8.45442,8.39639,8.42442,348519.04698362,0
+ISD.US,D,20140804,000000,8.43236,8.43863,8.30123,8.3789,409932.27873821,0
+ISD.US,D,20140805,000000,8.36133,8.37629,8.2691,8.2691,369547.22343314,0
+ISD.US,D,20140806,000000,8.2691,8.32909,8.256,8.32909,302839.76600961,0
+ISD.US,D,20140807,000000,8.31946,8.37629,8.316,8.3448,359032.60022196,0
+ISD.US,D,20140808,000000,8.35011,8.41721,8.33254,8.41721,317898.56392089,0
+ISD.US,D,20140811,000000,8.42358,8.52929,8.41721,8.52929,213128.9622528,0
+ISD.US,D,20140812,000000,8.50199,8.52499,8.48956,8.51379,135047.69341836,0
+ISD.US,D,20140813,000000,8.52499,8.52499,8.47797,8.4861,168393.39733375,0
+ISD.US,D,20140814,000000,8.49582,8.51956,8.46816,8.50199,196887.84434066,0
+ISD.US,D,20140815,000000,8.52404,8.59582,8.51379,8.58498,234153.92878374,0
+ISD.US,D,20140818,000000,8.60404,8.60404,8.52929,8.5446,259879.28605113,0
+ISD.US,D,20140819,000000,8.58778,8.63386,8.56274,8.61573,340549.88918605,0
+ISD.US,D,20140820,000000,8.59144,8.6847,8.59144,8.62293,298582.3440337,0
+ISD.US,D,20140821,000000,8.62918,8.66469,8.52675,8.55021,264330.37311315,0
+ISD.US,D,20140822,000000,8.56274,8.56274,8.45985,8.47265,326873.49619885,0
+ISD.US,D,20140825,000000,8.52499,8.52675,8.42358,8.51714,607545.56467215,0
+ISD.US,D,20140826,000000,8.51714,8.55526,8.51379,8.55526,231107.71607567,0
+ISD.US,D,20140827,000000,8.58135,8.65648,8.57424,8.65648,345607.65085484,0
+ISD.US,D,20140828,000000,8.63836,8.672,8.60583,8.66469,271952.85970687,0
+ISD.US,D,20140829,000000,8.69368,8.69368,8.65648,8.69368,229715.68139595,0
+ISD.US,D,20140902,000000,8.69368,8.69368,8.64011,8.672,259116.39540804,0
+ISD.US,D,20140903,000000,8.66469,8.66469,8.61573,8.64011,337197.66424246,0
+ISD.US,D,20140904,000000,8.60583,8.64011,8.56274,8.56274,176077.94235286,0
+ISD.US,D,20140905,000000,8.55021,8.58778,8.49668,8.52499,291150.31260754,0
+ISD.US,D,20140908,000000,8.50835,8.55526,8.50835,8.50835,159980.20080282,0
+ISD.US,D,20140909,000000,8.51714,8.52499,8.42358,8.42358,284355.98500084,0
+ISD.US,D,20140910,000000,8.41909,8.46909,8.41909,8.43863,421061.06636611,0
+ISD.US,D,20140911,000000,8.45985,8.47265,8.44918,8.46424,226154.81174633,0
+ISD.US,D,20140912,000000,8.45536,8.48694,8.43329,8.47265,197222.74584316,0
+ISD.US,D,20140915,000000,8.45985,8.50292,8.38936,8.442,235125.46413288,0
+ISD.US,D,20140916,000000,8.41817,8.47974,8.40788,8.46909,193653.31641074,0
+ISD.US,D,20140917,000000,8.46517,8.52238,8.45985,8.49311,329001.67220038,0
+ISD.US,D,20140918,000000,8.51442,8.52238,8.47442,8.50919,255390.7499393,0
+ISD.US,D,20140919,000000,8.51892,8.56526,8.49311,8.56526,159580.03095637,0
+ISD.US,D,20140922,000000,8.53207,8.53759,8.40965,8.41385,233412.43759769,0
+ISD.US,D,20140923,000000,8.39732,8.48778,8.39732,8.45536,280627.12961354,0
+ISD.US,D,20140924,000000,8.45985,8.48778,8.40433,8.40433,214331.61173783,0
+ISD.US,D,20140925,000000,8.40965,8.40965,8.28647,8.30639,368697.6649891,0
+ISD.US,D,20140926,000000,8.29338,8.37629,8.22022,8.33254,269002.94455542,0
+ISD.US,D,20140929,000000,8.29778,8.32488,8.23217,8.30123,154707.37459089,0
+ISD.US,D,20140930,000000,8.316,8.37629,8.27778,8.37629,356182.1925457,0
+ISD.US,D,20141001,000000,8.37629,8.40433,8.32909,8.40433,192259.1417853,0
+ISD.US,D,20141002,000000,8.3718,8.41993,8.316,8.32488,163544.28037099,0
+ISD.US,D,20141003,000000,8.35105,8.39031,8.34573,8.36741,190304.30138571,0
+ISD.US,D,20141006,000000,8.3718,8.39732,8.3718,8.39031,186586.14572694,0
+ISD.US,D,20141007,000000,8.36741,8.42358,8.33965,8.42358,192110.41555895,0
+ISD.US,D,20141008,000000,8.40433,8.49311,8.36741,8.45104,194981.15271938,0
+ISD.US,D,20141009,000000,8.48778,8.50919,8.36741,8.45985,240004.54033547,0
+ISD.US,D,20141010,000000,8.45536,8.45536,8.3718,8.40965,157671.19938939,0
+ISD.US,D,20141013,000000,8.41993,8.42358,8.33254,8.33254,135571.98011558,0
+ISD.US,D,20141014,000000,8.40965,8.40965,8.2604,8.28209,285556.49454017,0
+ISD.US,D,20141015,000000,8.21591,8.2691,8.08656,8.20907,399430.49520125,0
+ISD.US,D,20141016,000000,8.15928,8.309,8.15928,8.309,335359.45088367,0
+ISD.US,D,20141017,000000,8.35273,8.42442,8.31946,8.42442,199665.49386302,0
+ISD.US,D,20141020,000000,8.44658,8.46161,8.34749,8.34749,247684.80546317,0
+ISD.US,D,20141021,000000,8.36404,8.4589,8.36404,8.42265,238169.53689524,0
+ISD.US,D,20141022,000000,8.4589,8.46161,8.39909,8.41143,200007.8851755,0
+ISD.US,D,20141023,000000,8.45274,8.51956,8.4403,8.46816,185232.63006984,0
+ISD.US,D,20141024,000000,8.4589,8.47797,8.42265,8.43059,159004.3855623,0
+ISD.US,D,20141027,000000,8.4403,8.46161,8.40619,8.43059,176343.29562001,0
+ISD.US,D,20141028,000000,8.43685,8.4589,8.41555,8.43685,137895.96114894,0
+ISD.US,D,20141029,000000,8.43059,8.46161,8.38227,8.38227,253770.81104221,0
+ISD.US,D,20141030,000000,8.38227,8.41555,8.37713,8.37713,192631.49233761,0
+ISD.US,D,20141031,000000,8.42265,8.4861,8.39909,8.4861,292656.83438238,0
+ISD.US,D,20141103,000000,8.51379,8.51379,8.44658,8.47181,260676.41582545,0
+ISD.US,D,20141104,000000,8.4589,8.47181,8.36992,8.37713,256719.65622079,0
+ISD.US,D,20141105,000000,8.39293,8.4589,8.35956,8.39293,233714.16994182,0
+ISD.US,D,20141106,000000,8.36404,8.43059,8.36404,8.39293,174990.84993579,0
+ISD.US,D,20141107,000000,8.39909,8.44658,8.37713,8.39909,173050.98915612,0
+ISD.US,D,20141110,000000,8.39293,8.42265,8.32994,8.36404,192094.36596618,0
+ISD.US,D,20141111,000000,8.34749,8.43685,8.32994,8.41909,201100.32745682,0
+ISD.US,D,20141112,000000,8.39909,8.4403,8.39909,8.43685,201971.2853579,0
+ISD.US,D,20141113,000000,8.4403,8.4403,8.37545,8.37545,227477.29819072,0
+ISD.US,D,20141114,000000,8.37545,8.39293,8.30302,8.33433,257456.86751544,0
+ISD.US,D,20141117,000000,8.32573,8.36992,8.26227,8.29507,276692.83943877,0
+ISD.US,D,20141118,000000,8.32656,8.34928,8.29946,8.33087,259980.93347201,0
+ISD.US,D,20141119,000000,8.29946,8.33703,8.29507,8.30385,192405.72806596,0
+ISD.US,D,20141120,000000,8.29507,8.33087,8.2632,8.30385,241152.62120508,0
+ISD.US,D,20141121,000000,8.33703,8.38321,8.29507,8.30385,343904.25407535,0
+ISD.US,D,20141124,000000,8.31686,8.33087,8.28553,8.31087,149953.4852119,0
+ISD.US,D,20141125,000000,8.31087,8.32656,8.28553,8.30385,340047.00194586,0
+ISD.US,D,20141126,000000,8.31686,8.32656,8.28919,8.29946,304277.80952195,0
+ISD.US,D,20141128,000000,8.31087,8.33087,8.2632,8.32656,239151.77197287,0
+ISD.US,D,20141201,000000,8.29946,8.32125,8.20907,8.28553,367255.34158535,0
+ISD.US,D,20141202,000000,8.28553,8.31686,8.2632,8.28553,488841.70655966,0
+ISD.US,D,20141203,000000,8.26992,8.31506,8.256,8.27432,352786.09871521,0
+ISD.US,D,20141204,000000,8.27947,8.30385,8.2632,8.28919,338850.77229796,0
+ISD.US,D,20141205,000000,8.26992,8.29507,8.256,8.26992,424249.58546343,0
+ISD.US,D,20141208,000000,8.26992,8.27432,8.18162,8.21254,453119.59294121,0
+ISD.US,D,20141209,000000,8.15021,8.18862,8.13189,8.18862,454828.33958497,0
+ISD.US,D,20141210,000000,8.15928,8.20132,8.09283,8.11011,626631.74039628,0
+ISD.US,D,20141211,000000,8.11321,8.15021,8.07825,8.13975,406906.39551432,0
+ISD.US,D,20141212,000000,8.09731,8.12011,8.0045,8.0045,591819.10370156,0
+ISD.US,D,20141215,000000,8.01029,8.02816,7.95207,7.99516,474917.0798709,0
+ISD.US,D,20141216,000000,7.97618,8.02375,7.90815,8.01029,587327.35767119,0
+ISD.US,D,20141217,000000,8.02992,8.1474,8.02563,8.13732,938446.43868385,0
+ISD.US,D,20141218,000000,8.23748,8.31686,8.15171,8.21067,622880.41557911,0
+ISD.US,D,20141219,000000,8.22637,8.30302,8.20907,8.2488,604602.06935781,0
+ISD.US,D,20141222,000000,8.27778,8.29507,8.15665,8.17909,419604.8333153,0
+ISD.US,D,20141223,000000,8.17395,8.2673,8.17395,8.25346,479311.4583718,0
+ISD.US,D,20141224,000000,8.25346,8.29871,8.21067,8.2604,224927.55288571,0
+ISD.US,D,20141226,000000,8.29871,8.39563,8.29871,8.38321,728746.73941994,0
+ISD.US,D,20141229,000000,8.38321,8.41909,8.29871,8.41909,844963.98062567,0
+ISD.US,D,20141230,000000,8.36039,8.39563,8.24256,8.39563,1421916.8815293,0
+ISD.US,D,20141231,000000,8.34207,8.68004,8.31686,8.66826,2363188.0485409,0
+ISD.US,D,20150102,000000,8.5905,8.5905,8.47703,8.49582,481665.39864498,0
+ISD.US,D,20150105,000000,8.4861,8.4861,8.34207,8.41385,353016.14287827,0
+ISD.US,D,20150106,000000,8.40788,8.42358,8.34207,8.41909,182922.55868358,0
+ISD.US,D,20150107,000000,8.42797,8.4447,8.34207,8.4447,335187.1852546,0
+ISD.US,D,20150108,000000,8.4447,8.51379,8.40788,8.51379,272170.06419571,0
+ISD.US,D,20150109,000000,8.5205,8.5275,8.40264,8.4447,276408.22666029,0
+ISD.US,D,20150112,000000,8.45714,8.5205,8.42797,8.5205,364527.980787,0
+ISD.US,D,20150113,000000,8.4905,8.50292,8.41385,8.47087,294097.01784043,0
+ISD.US,D,20150114,000000,8.43937,8.52499,8.39563,8.41385,285425.95785229,0
+ISD.US,D,20150115,000000,8.42358,8.43498,8.38321,8.39563,182049.46083679,0
+ISD.US,D,20150116,000000,8.42358,8.51379,8.40788,8.51379,236462.93019718,0
+ISD.US,D,20150120,000000,8.47703,8.51714,8.45191,8.50835,413025.57025174,0
+ISD.US,D,20150121,000000,8.51379,8.54741,8.47087,8.54741,212473.06889487,0
+ISD.US,D,20150122,000000,8.60937,8.60937,8.54741,8.59582,368138.06918779,0
+ISD.US,D,20150123,000000,8.6004,8.62564,8.5734,8.60937,198735.68745512,0
+ISD.US,D,20150126,000000,8.59582,8.62564,8.54741,8.559,253715.17245394,0
+ISD.US,D,20150127,000000,8.53021,8.59582,8.52499,8.56619,130867.30948776,0
+ISD.US,D,20150128,000000,8.5734,8.5734,8.43937,8.46068,234461.01099212,0
+ISD.US,D,20150129,000000,8.4447,8.5205,8.42797,8.5205,269954.15042037,0
+ISD.US,D,20150130,000000,8.4905,8.49582,8.42077,8.42358,247625.95695634,0
+ISD.US,D,20150202,000000,8.4447,8.46722,8.40264,8.42797,207460.24608582,0
+ISD.US,D,20150203,000000,8.43937,8.54741,8.43937,8.54741,167826.31172248,0
+ISD.US,D,20150204,000000,8.51379,8.559,8.47087,8.559,173997.91512964,0
+ISD.US,D,20150205,000000,8.5734,8.57789,8.52499,8.54741,201373.17053392,0
+ISD.US,D,20150206,000000,8.559,8.5734,8.51714,8.53021,168211.50194901,0
+ISD.US,D,20150209,000000,8.53021,8.55367,8.50292,8.54741,221089.56026758,0
+ISD.US,D,20150210,000000,8.54274,8.5734,8.51379,8.56619,181969.21287292,0
+ISD.US,D,20150211,000000,8.56619,8.60489,8.53021,8.60489,130383.6817589,0
+ISD.US,D,20150212,000000,8.59582,8.6004,8.55367,8.559,110538.8952831,0
+ISD.US,D,20150213,000000,8.5905,8.62199,8.55367,8.57789,203577.31460792,0
+ISD.US,D,20150217,000000,8.57789,8.57789,8.50292,8.5205,209560.60279323,0
+ISD.US,D,20150218,000000,8.5205,8.52499,8.47703,8.52499,198003.82602474,0
+ISD.US,D,20150219,000000,8.52238,8.61302,8.50292,8.50919,268423.01926993,0
+ISD.US,D,20150220,000000,8.50919,8.5805,8.50292,8.57424,145648.98443051,0
+ISD.US,D,20150223,000000,8.58685,8.63106,8.56788,8.61302,115920.85872589,0
+ISD.US,D,20150224,000000,8.60667,8.69368,8.59582,8.69368,185012.21566244,0
+ISD.US,D,20150225,000000,8.71209,8.71209,8.63106,8.69368,165781.59360338,0
+ISD.US,D,20150226,000000,8.66377,8.72855,8.63106,8.72208,294373.0708361,0
+ISD.US,D,20150227,000000,8.71563,8.78276,8.70462,8.74583,325005.32360021,0
+ISD.US,D,20150302,000000,8.75143,8.77723,8.71563,8.74583,225114.79813472,0
+ISD.US,D,20150303,000000,8.72855,8.76068,8.672,8.75143,227590.71531295,0
+ISD.US,D,20150304,000000,8.7404,8.75602,8.69928,8.72208,137477.60176402,0
+ISD.US,D,20150305,000000,8.69928,8.72855,8.6847,8.71209,198004.89599759,0
+ISD.US,D,20150306,000000,8.69368,8.72208,8.65117,8.72208,198761.36680356,0
+ISD.US,D,20150309,000000,8.71209,8.72208,8.66377,8.71209,133658.8686572,0
+ISD.US,D,20150310,000000,8.66377,8.69928,8.65834,8.69928,142824.2561027,0
+ISD.US,D,20150311,000000,8.69368,8.69368,8.65834,8.67834,106731.93187766,0
+ISD.US,D,20150312,000000,8.67834,8.71209,8.6175,8.62386,190166.27488787,0
+ISD.US,D,20150313,000000,8.62835,8.63918,8.56788,8.58685,168403.02708942,0
+ISD.US,D,20150316,000000,8.57424,8.61302,8.56181,8.56181,160953.87609764,0
+ISD.US,D,20150317,000000,8.5805,8.60311,8.51807,8.52499,218425.32786746,0
+ISD.US,D,20150318,000000,8.54648,8.58227,8.51442,8.56368,249756.27290357,0
+ISD.US,D,20150319,000000,8.52845,8.54648,8.5232,8.54106,223609.34633273,0
+ISD.US,D,20150320,000000,8.55021,8.6148,8.54106,8.60843,268702.28218416,0
+ISD.US,D,20150323,000000,8.6148,8.65375,8.59405,8.65375,259236.23236739,0
+ISD.US,D,20150324,000000,8.64011,8.66116,8.63386,8.64835,153492.95540449,0
+ISD.US,D,20150325,000000,8.64835,8.66116,8.6148,8.62918,156526.32843835,0
+ISD.US,D,20150326,000000,8.64011,8.65375,8.62115,8.64835,179644.16186674,0
+ISD.US,D,20150327,000000,8.62918,8.66116,8.58872,8.59853,144770.53671949,0
+ISD.US,D,20150330,000000,8.60311,8.63386,8.59853,8.6148,175669.21272361,0
+ISD.US,D,20150331,000000,8.6148,8.6148,8.55619,8.58872,358205.5112078,0
+ISD.US,D,20150401,000000,8.59405,8.62115,8.57609,8.62115,124882.9513296,0
+ISD.US,D,20150402,000000,8.60843,8.6148,8.54648,8.57609,255821.94899842,0
+ISD.US,D,20150406,000000,8.55619,8.60843,8.55021,8.60843,150650.03753819,0
+ISD.US,D,20150407,000000,8.58872,8.62471,8.56368,8.59405,200153.4014833,0
+ISD.US,D,20150408,000000,8.60311,8.62115,8.58872,8.6148,146482.4932818,0
+ISD.US,D,20150409,000000,8.64011,8.64011,8.60311,8.64011,144978.11145267,0
+ISD.US,D,20150410,000000,8.65648,8.65648,8.59405,8.60843,154068.60079856,0
+ISD.US,D,20150413,000000,8.62115,8.62471,8.58872,8.6148,119385.43081888,0
+ISD.US,D,20150414,000000,8.6148,8.64835,8.60843,8.62918,128670.65522375,0
+ISD.US,D,20150415,000000,8.65556,8.71116,8.63836,8.63836,259702.74053062,0
+ISD.US,D,20150416,000000,8.65741,8.65741,8.62199,8.62564,168960.48294503,0
+ISD.US,D,20150417,000000,8.61573,8.62564,8.58956,8.60489,140308.74992895,0
+ISD.US,D,20150420,000000,8.62199,8.63836,8.60937,8.60937,170306.50879214,0
+ISD.US,D,20150421,000000,8.62199,8.6348,8.60937,8.62564,108472.77770696,0
+ISD.US,D,20150422,000000,8.63013,8.6348,8.59582,8.62199,138559.34431682,0
+ISD.US,D,20150423,000000,8.62564,8.65556,8.62564,8.65117,162502.12681366,0
+ISD.US,D,20150424,000000,8.64191,8.65741,8.63013,8.65741,201093.90761971,0
+ISD.US,D,20150427,000000,8.65556,8.65556,8.61573,8.63013,246011.36792351,0
+ISD.US,D,20150428,000000,8.62199,8.65117,8.62199,8.65117,141515.67930539,0
+ISD.US,D,20150429,000000,8.62564,8.63013,8.60937,8.62564,179426.95737788,0
+ISD.US,D,20150430,000000,8.62199,8.62564,8.58312,8.60937,225691.51350166,0
+ISD.US,D,20150501,000000,8.62199,8.6348,8.6004,8.6348,229835.51835531,0
+ISD.US,D,20150504,000000,8.6348,8.6348,8.59582,8.59582,164193.75389183,0
+ISD.US,D,20150505,000000,8.58956,8.60937,8.56526,8.58956,296600.75431281,0
+ISD.US,D,20150506,000000,8.58312,8.58312,8.51956,8.52929,289980.83228091,0
+ISD.US,D,20150507,000000,8.53397,8.56526,8.52499,8.55106,151500.6659551,0
+ISD.US,D,20150508,000000,8.56526,8.60489,8.55714,8.58956,205950.51439244,0
+ISD.US,D,20150511,000000,8.57152,8.58956,8.54741,8.55714,210460.44996129,0
+ISD.US,D,20150512,000000,8.52929,8.54106,8.52404,8.54106,190287.18182009,0
+ISD.US,D,20150513,000000,8.53583,8.55993,8.51956,8.52675,282788.47477348,0
+ISD.US,D,20150514,000000,8.54274,8.5734,8.52675,8.54274,180109.60005712,0
+ISD.US,D,20150515,000000,8.52929,8.55993,8.52675,8.53583,263760.07758333,0
+ISD.US,D,20150518,000000,8.54274,8.54274,8.51629,8.53583,322469.48794228,0
+ISD.US,D,20150519,000000,8.52675,8.53583,8.51282,8.53583,237917.0233023,0
+ISD.US,D,20150520,000000,8.51956,8.52675,8.50647,8.51956,243517.26120677,0
+ISD.US,D,20150521,000000,8.51629,8.54274,8.50115,8.52929,193550.599017,0
+ISD.US,D,20150522,000000,8.51629,8.52404,8.50647,8.51956,157151.19258358,0
+ISD.US,D,20150526,000000,8.51282,8.51282,8.46424,8.50115,180657.42615707,0
+ISD.US,D,20150527,000000,8.49488,8.51629,8.47442,8.51629,212214.13546481,0
+ISD.US,D,20150528,000000,8.49488,8.51282,8.46909,8.46909,221759.36327256,0
+ISD.US,D,20150529,000000,8.48778,8.49488,8.43685,8.43685,229943.58561331,0
+ISD.US,D,20150601,000000,8.46909,8.48245,8.44742,8.46424,227131.69695971,0
+ISD.US,D,20150602,000000,8.46424,8.52929,8.44742,8.48245,295825.02399551,0
+ISD.US,D,20150603,000000,8.51282,8.52929,8.46909,8.49488,387473.54858632,0
+ISD.US,D,20150604,000000,8.47442,8.50647,8.43685,8.45985,207363.94852919,0
+ISD.US,D,20150605,000000,8.43685,8.4403,8.40965,8.41909,239464.20404549,0
+ISD.US,D,20150608,000000,8.4403,8.4403,8.4217,8.4403,177501.00624529,0
+ISD.US,D,20150609,000000,8.43059,8.45357,8.39639,8.41461,305217.24568554,0
+ISD.US,D,20150610,000000,8.41909,8.42442,8.34836,8.37086,527665.67147445,0
+ISD.US,D,20150611,000000,8.3789,8.41461,8.35956,8.38227,222079.28515516,0
+ISD.US,D,20150612,000000,8.37545,8.38227,8.34134,8.35366,170400.66640307,0
+ISD.US,D,20150615,000000,8.32909,8.34134,8.28647,8.29002,388215.03977236,0
+ISD.US,D,20150616,000000,8.28647,8.37545,8.28647,8.37086,226394.48566505,0
+ISD.US,D,20150617,000000,8.39209,8.39209,8.3134,8.32573,376662.54289527,0
+ISD.US,D,20150618,000000,8.3134,8.35526,8.30545,8.31946,242771.49012931,0
+ISD.US,D,20150619,000000,8.31946,8.39815,8.3134,8.39209,426096.35860504,0
+ISD.US,D,20150622,000000,8.41143,8.41143,8.37629,8.38405,186103.58797092,0
+ISD.US,D,20150623,000000,8.38405,8.38405,8.34207,8.37965,269848.22310806,0
+ISD.US,D,20150624,000000,8.37086,8.39815,8.33433,8.34928,294994.7250628,0
+ISD.US,D,20150625,000000,8.39815,8.39815,8.26992,8.29602,268515.03693516,0
+ISD.US,D,20150626,000000,8.2803,8.29086,8.23748,8.23748,367583.82325073,0
+ISD.US,D,20150629,000000,8.21067,8.21067,8.13376,8.15171,452026.08068702,0
+ISD.US,D,20150630,000000,8.18162,8.35526,8.17581,8.35526,769872.21593818,0
+ISD.US,D,20150701,000000,8.37965,8.37965,8.3134,8.34928,223326.87349994,0
+ISD.US,D,20150702,000000,8.34207,8.36039,8.31946,8.36039,172031.30502869,0
+ISD.US,D,20150706,000000,8.316,8.34207,8.30123,8.31946,157587.74150698,0
+ISD.US,D,20150707,000000,8.29086,8.32994,8.27432,8.32994,181854.72577781,0
+ISD.US,D,20150708,000000,8.2803,8.30123,8.24431,8.28647,145372.93143485,0
+ISD.US,D,20150709,000000,8.29086,8.32573,8.29086,8.31946,287773.47828837,0
+ISD.US,D,20150710,000000,8.32994,8.36656,8.32573,8.34207,144444.19499979,0
+ISD.US,D,20150713,000000,8.35526,8.35526,8.27432,8.29602,341847.76625486,0
+ISD.US,D,20150714,000000,8.29086,8.30545,8.27432,8.28647,285179.86409646,0
+ISD.US,D,20150715,000000,8.29338,8.32032,8.28647,8.32032,229566.95516959,0
+ISD.US,D,20150716,000000,8.32032,8.38227,8.30804,8.38227,348861.43829611,0
+ISD.US,D,20150717,000000,8.3577,8.38227,8.31422,8.32573,247264.30613255,0
+ISD.US,D,20150720,000000,8.36218,8.3745,8.29778,8.29778,434639.02185099,0
+ISD.US,D,20150721,000000,8.30209,8.31686,8.23929,8.28114,412225.23055885,0
+ISD.US,D,20150722,000000,8.28114,8.28114,8.24516,8.27526,349035.84387088,0
+ISD.US,D,20150723,000000,8.256,8.29778,8.22637,8.23929,178560.27936822,0
+ISD.US,D,20150724,000000,8.2505,8.27085,8.17049,8.17049,251310.94345673,0
+ISD.US,D,20150727,000000,8.16395,8.17049,8.11477,8.12694,234042.6516072,0
+ISD.US,D,20150728,000000,8.15759,8.16395,8.1117,8.12694,420864.19136145,0
+ISD.US,D,20150729,000000,8.13732,8.20732,8.1117,8.15759,216650.24290691,0
+ISD.US,D,20150730,000000,8.15759,8.17675,8.13732,8.17675,162577.02491328,0
+ISD.US,D,20150731,000000,8.20302,8.28647,8.17675,8.27085,311743.0101065,0
+ISD.US,D,20150803,000000,8.27526,8.30804,8.23929,8.29338,300818.58729322,0
+ISD.US,D,20150804,000000,8.30209,8.30804,8.2505,8.29338,217317.90596622,0
+ISD.US,D,20150805,000000,8.28647,8.31422,8.23217,8.29338,270036.53832991,0
+ISD.US,D,20150806,000000,8.28647,8.28647,8.21927,8.23929,210975.10690282,0
+ISD.US,D,20150807,000000,8.21067,8.22637,8.20302,8.21067,127309.64975671,0
+ISD.US,D,20150810,000000,8.21927,8.22208,8.18235,8.21067,168090.59501679,0
+ISD.US,D,20150811,000000,8.20302,8.21927,8.16395,8.18235,223760.21250479,0
+ISD.US,D,20150812,000000,8.15171,8.16395,8.13376,8.14834,259388.1685123,0
+ISD.US,D,20150813,000000,8.13732,8.18862,8.13732,8.17049,152659.4465532,0
+ISD.US,D,20150814,000000,8.18235,8.21507,8.15759,8.18235,209420.43634968,0
+ISD.US,D,20150817,000000,8.16395,8.16395,8.1117,8.13732,284374.17453932,0
+ISD.US,D,20150818,000000,8.15171,8.16395,8.12694,8.15759,136307.05146453,0
+ISD.US,D,20150819,000000,8.17815,8.17815,8.10646,8.1117,200601.72010804,0
+ISD.US,D,20150820,000000,8.09805,8.13376,8.05721,8.06823,290788.66178376,0
+ISD.US,D,20150821,000000,8.08002,8.10216,8.0228,8.03955,328138.20410926,0
+ISD.US,D,20150824,000000,7.91161,7.93347,7.42683,7.78366,683776.85044642,0
+ISD.US,D,20150825,000000,7.8958,7.91664,7.84964,7.90179,291158.87239036,0
+ISD.US,D,20150826,000000,7.95852,7.97095,7.90654,7.97095,229208.51426436,0
+ISD.US,D,20150827,000000,7.99516,8.13376,7.98516,8.1117,386632.54992506,0
+ISD.US,D,20150828,000000,8.06113,8.15347,8.03955,8.15347,204250.32753148,0
+ISD.US,D,20150831,000000,8.13732,8.15347,8.04524,8.04524,340173.25874234,0
+ISD.US,D,20150901,000000,8.0228,8.07563,8.00134,8.03955,245431.44263801,0
+ISD.US,D,20150902,000000,8.05216,8.13732,8.05216,8.12291,432731.26025687,0
+ISD.US,D,20150903,000000,7.90654,8.04524,7.8958,8.00937,673592.84884635,0
+ISD.US,D,20150904,000000,7.99105,8.02909,7.99105,8.00367,145032.68006809,0
+ISD.US,D,20150908,000000,8.03955,8.05721,7.99516,8.01647,233036.87712684,0
+ISD.US,D,20150909,000000,8.0228,8.07563,8.01647,8.0228,302089.71504077,0
+ISD.US,D,20150910,000000,8.03497,8.09805,8.02909,8.08002,227666.68338542,0
+ISD.US,D,20150911,000000,8.05216,8.07563,8.02909,8.05216,174369.19570908,0
+ISD.US,D,20150914,000000,8.05216,8.06823,7.99516,7.99685,243417.75373159,0
+ISD.US,D,20150915,000000,8.00367,8.04524,7.99516,8.03955,225021.71049665,0
+ISD.US,D,20150916,000000,8.03955,8.04524,8.00134,8.01647,179245.06199313,0
+ISD.US,D,20150917,000000,8.01647,8.099,8.00134,8.08656,106722.30212198,0
+ISD.US,D,20150918,000000,8.03955,8.17311,8.03955,8.15497,188967.90529424,0
+ISD.US,D,20150921,000000,8.12852,8.15104,8.11667,8.14292,136162.60512959,0
+ISD.US,D,20150922,000000,8.09283,8.14292,8.09283,8.13376,279025.38025494,0
+ISD.US,D,20150923,000000,8.12852,8.18507,8.12852,8.15497,296383.54982397,0
+ISD.US,D,20150924,000000,8.11253,8.13376,8.10741,8.12367,254644.97886183,0
+ISD.US,D,20150925,000000,8.15104,8.15497,8.11667,8.11667,174141.29149173,0
+ISD.US,D,20150928,000000,8.099,8.099,8.03497,8.05721,240989.98533164,0
+ISD.US,D,20150929,000000,8.03497,8.08084,8.02909,8.05216,442140.6015125,0
+ISD.US,D,20150930,000000,8.07563,8.10741,8.04524,8.10741,412484.16398891,0
+ISD.US,D,20151001,000000,8.09283,8.09283,8.02909,8.05216,298556.66468527,0
+ISD.US,D,20151002,000000,8.01647,8.04524,7.95759,8.00367,271792.36377914,0
+ISD.US,D,20151005,000000,8.03955,8.10741,8.03497,8.06823,205836.02729732,0
+ISD.US,D,20151006,000000,8.05216,8.09283,8.03955,8.09283,173055.26904752,0
+ISD.US,D,20151007,000000,8.09283,8.16711,8.08656,8.13814,264742.31266095,0
+ISD.US,D,20151008,000000,8.16114,8.3361,8.13814,8.3361,320973.66589596,0
+ISD.US,D,20151009,000000,8.2691,8.4217,8.2691,8.39469,373415.17529113,0
+ISD.US,D,20151012,000000,8.36826,8.38227,8.31422,8.36218,90289.659069449,0
+ISD.US,D,20151013,000000,8.32994,8.37713,8.31686,8.31946,131647.31969647,0
+ISD.US,D,20151014,000000,8.30721,8.3361,8.26817,8.27338,162696.86187264,0
+ISD.US,D,20151015,000000,8.28553,8.31946,8.23049,8.29694,153843.90649975,0
+ISD.US,D,20151016,000000,8.27947,8.35011,8.24256,8.32994,200686.24796331,0
+ISD.US,D,20151019,000000,8.32994,8.32994,8.26817,8.31946,208916.47913665,0
+ISD.US,D,20151020,000000,8.31686,8.32573,8.26817,8.30123,276875.80479637,0
+ISD.US,D,20151021,000000,8.31946,8.36312,8.27947,8.27947,182016.29167838,0
+ISD.US,D,20151022,000000,8.29086,8.31686,8.28553,8.29694,283090.20711759,0
+ISD.US,D,20151023,000000,8.31946,8.34395,8.27338,8.28553,370332.58350611,0
+ISD.US,D,20151026,000000,8.31946,8.34395,8.27338,8.31422,194947.983561,0
+ISD.US,D,20151027,000000,8.30721,8.32573,8.27338,8.30721,299243.5872559,0
+ISD.US,D,20151028,000000,8.31686,8.32573,8.28553,8.31422,228517.31180233,0
+ISD.US,D,20151029,000000,8.31686,8.32573,8.26817,8.32573,231934.80508986,0
+ISD.US,D,20151030,000000,8.36312,8.36312,8.30721,8.32573,306607.14041956,0
+ISD.US,D,20151102,000000,8.34395,8.38863,8.31946,8.38863,232948.06938018,0
+ISD.US,D,20151103,000000,8.3577,8.37545,8.31686,8.31686,222358.54806939,0
+ISD.US,D,20151104,000000,8.32994,8.32994,8.27947,8.30721,293187.54091671,0
+ISD.US,D,20151105,000000,8.29086,8.30123,8.2604,8.30123,124584.42890407,0
+ISD.US,D,20151106,000000,8.28553,8.28553,8.21591,8.24256,141991.81722427,0
+ISD.US,D,20151109,000000,8.24256,8.24256,8.13376,8.18423,209253.52058485,0
+ISD.US,D,20151110,000000,8.16628,8.19031,8.09106,8.1117,346451.85943463,0
+ISD.US,D,20151111,000000,8.12694,8.17311,8.12694,8.12694,135886.55213391,0
+ISD.US,D,20151112,000000,8.11477,8.14132,8.01394,8.04935,196926.36336331,0
+ISD.US,D,20151113,000000,8.06657,8.12106,8.02656,8.10552,343944.9130437,0
+ISD.US,D,20151116,000000,8.10552,8.14928,8.09646,8.13376,135886.55213391,0
+ISD.US,D,20151117,000000,8.15347,8.15347,8.02656,8.04282,268370.59060021,0
+ISD.US,D,20151118,000000,8.0858,8.13376,8.06657,8.10216,266502.41800159,0
+ISD.US,D,20151119,000000,8.10216,8.13732,8.09189,8.13376,245202.4684478,0
+ISD.US,D,20151120,000000,8.14209,8.14209,8.09731,8.12768,176361.48515849,0
+ISD.US,D,20151123,000000,8.14209,8.14209,8.03768,8.07919,276121.4739361,0
+ISD.US,D,20151124,000000,8.04935,8.10552,8.03217,8.10552,155762.36782241,0
+ISD.US,D,20151125,000000,8.11571,8.11571,8.06657,8.11571,156054.47041086,0
+ISD.US,D,20151127,000000,8.12768,8.12768,8.07919,8.11571,94596.299796527,0
+ISD.US,D,20151130,000000,8.12199,8.15021,8.0731,8.0731,309792.44959833,0
+ISD.US,D,20151201,000000,8.1117,8.16114,8.0858,8.12199,315230.05162938,0
+ISD.US,D,20151202,000000,8.09189,8.13732,8.0731,8.13732,353687.01585613,0
+ISD.US,D,20151203,000000,8.12768,8.15021,8.10552,8.13376,235448.595934,0
+ISD.US,D,20151204,000000,8.12768,8.12768,8.06657,8.09189,200060.3138452,0
+ISD.US,D,20151207,000000,8.0731,8.0858,8.02656,8.02656,281820.14934292,0
+ISD.US,D,20151208,000000,7.9987,8.04282,7.97365,8.02038,122361.02531875,0
+ISD.US,D,20151209,000000,8.04282,8.0858,7.97927,7.98693,206648.13669159,0
+ISD.US,D,20151210,000000,7.99441,8.03768,7.97927,8.02038,202906.44163007,0
+ISD.US,D,20151211,000000,8.00216,8.00216,7.74092,7.79581,557592.81212945,0
+ISD.US,D,20151214,000000,7.76094,7.82414,7.70401,7.80011,682417.9849251,0
+ISD.US,D,20151215,000000,7.83572,7.9987,7.82974,7.97365,1022729.2701652,0
+ISD.US,D,20151216,000000,8.03309,8.20132,8.00693,8.10741,571653.32537033,0
+ISD.US,D,20151217,000000,8.09283,8.27256,8.0674,8.21422,718544.54828138,0
+ISD.US,D,20151218,000000,8.16872,8.39639,8.16872,8.34301,791376.53030661,0
+ISD.US,D,20151221,000000,8.40965,8.40965,8.27256,8.28825,587209.66065754,0
+ISD.US,D,20151222,000000,8.27778,8.40348,8.27256,8.35702,729145.83929352,0
+ISD.US,D,20151223,000000,8.38227,8.45191,8.35702,8.36218,404079.52724077,0
+ISD.US,D,20151224,000000,8.33525,8.44386,8.32573,8.41461,289121.6440812,0
+ISD.US,D,20151228,000000,8.40965,8.42358,8.34928,8.40965,325694.38611654,0
+ISD.US,D,20151229,000000,8.41909,8.4447,8.30545,8.30545,288114.79962799,0
+ISD.US,D,20151230,000000,8.30031,8.34207,8.27619,8.31946,307352.91149703,0
+ISD.US,D,20151231,000000,8.34928,8.3789,8.26395,8.31946,473135.57507325,0
+ISD.US,D,20160104,000000,8.2133,8.35609,8.2133,8.32573,258224.03804993,0
+ISD.US,D,20160105,000000,8.36133,8.43236,8.33433,8.40965,259476.97625898,0
+ISD.US,D,20160106,000000,8.34928,8.51629,8.34928,8.47357,678951.27288639,0
+ISD.US,D,20160107,000000,8.43863,8.51714,8.30545,8.51714,653628.22541118,0
+ISD.US,D,20160108,000000,8.51714,8.54648,8.50647,8.52499,404704.39138603,0
+ISD.US,D,20160111,000000,8.51714,8.53302,8.40965,8.52499,398958.63717374,0
+ISD.US,D,20160112,000000,8.51714,8.54648,8.42265,8.42265,322781.9200149,0
+ISD.US,D,20160113,000000,8.41909,8.4589,8.24012,8.24012,214697.54245302,0
+ISD.US,D,20160114,000000,8.22115,8.34928,8.1918,8.2331,167963.26824747,0
+ISD.US,D,20160115,000000,8.16711,8.25095,8.0902,8.25095,310024.63370709,0
+ISD.US,D,20160119,000000,8.25095,8.27085,7.99591,8.00134,330561.69261779,0
+ISD.US,D,20160120,000000,8.02992,8.17909,7.8046,7.98265,710740.16630292,0
+ISD.US,D,20160121,000000,8.18507,8.23666,7.91907,8.16711,674513.02549859,0
+ISD.US,D,20160122,000000,8.26395,8.33433,8.18507,8.30545,221282.15538084,0
+ISD.US,D,20160125,000000,8.27085,8.30545,8.17909,8.17909,221122.72942596,0
+ISD.US,D,20160126,000000,8.17311,8.42265,8.17311,8.3789,177629.40298745,0
+ISD.US,D,20160127,000000,8.38227,8.38227,8.29163,8.30031,231418.0082026,0
+ISD.US,D,20160128,000000,8.32994,8.38936,8.28209,8.36826,176335.80581004,0
+ISD.US,D,20160129,000000,8.3789,8.43236,8.27619,8.28731,306438.08470904,0
+ISD.US,D,20160201,000000,8.24012,8.3389,8.22713,8.316,248905.64448667,0
+ISD.US,D,20160202,000000,8.30031,8.32207,8.26395,8.3134,158343.1423401,0
+ISD.US,D,20160203,000000,8.31946,8.36133,8.25095,8.32994,145437.12980594,0
+ISD.US,D,20160204,000000,8.31946,8.37545,8.27619,8.37545,214039.50914938,0
+ISD.US,D,20160205,000000,8.34928,8.36826,8.30545,8.36826,181479.16530696,0
+ISD.US,D,20160208,000000,8.28209,8.28209,8.16711,8.21666,321851.04363414,0
+ISD.US,D,20160209,000000,8.0843,8.20907,8.06302,8.17909,367282.09090662,0
+ISD.US,D,20160210,000000,8.17311,8.20544,8.10552,8.11414,233401.73786918,0
+ISD.US,D,20160211,000000,8.06302,8.16114,8.06302,8.12011,182456.05052034,0
+ISD.US,D,20160212,000000,8.17311,8.26395,8.13732,8.2331,305569.26675365,0
+ISD.US,D,20160216,000000,8.27085,8.28209,8.13282,8.1918,188965.76534855,0
+ISD.US,D,20160217,000000,8.24601,8.31686,8.24095,8.29507,118306.89818463,0
+ISD.US,D,20160218,000000,8.30721,8.36312,8.27171,8.35011,167002.43262687,0
+ISD.US,D,20160219,000000,8.34395,8.39209,8.30123,8.32994,118885.75349726,0
+ISD.US,D,20160222,000000,8.37965,8.41143,8.32573,8.40527,217338.2354504,0
+ISD.US,D,20160223,000000,8.39815,8.42704,8.36656,8.37965,119844.44917214,0
+ISD.US,D,20160224,000000,8.36312,8.48424,8.34395,8.46909,228350.3960375,0
+ISD.US,D,20160225,000000,8.42704,8.46424,8.3691,8.43414,467169.40645357,0
+ISD.US,D,20160226,000000,8.43937,8.49668,8.43937,8.4905,152910.8901733,0
+ISD.US,D,20160229,000000,8.51379,8.57517,8.4905,8.57517,322315.41185168,0
+ISD.US,D,20160301,000000,8.63751,8.67105,8.57789,8.65648,353460.18161162,0
+ISD.US,D,20160302,000000,8.66292,8.66292,8.6004,8.6004,375433.14408897,0
+ISD.US,D,20160303,000000,8.58778,8.63751,8.55442,8.62918,221405.20225876,0
+ISD.US,D,20160304,000000,8.64835,8.69649,8.63751,8.66292,329455.34068938,0
+ISD.US,D,20160307,000000,8.63751,8.72666,8.63751,8.72666,167601.61742368,0
+ISD.US,D,20160308,000000,8.70742,8.72021,8.65375,8.65375,95508.986638813,0
+ISD.US,D,20160309,000000,8.67105,8.73303,8.67105,8.72666,207088.96550639,0
+ISD.US,D,20160310,000000,8.73115,8.77452,8.72666,8.76891,157103.04380527,0
+ISD.US,D,20160311,000000,8.7635,8.86741,8.7635,8.85257,205822.11765027,0
+ISD.US,D,20160314,000000,8.822,8.84332,8.70742,8.74583,183697.21902803,0
+ISD.US,D,20160315,000000,8.69649,8.73947,8.69181,8.73115,116396.99664479,0
+ISD.US,D,20160316,000000,8.7635,8.83956,8.7635,8.79471,159956.66140008,0
+ISD.US,D,20160317,000000,8.83031,8.83956,8.78182,8.82294,482297.75260018,0
+ISD.US,D,20160318,000000,8.82294,8.87966,8.82294,8.87966,92538.742003192,0
+ISD.US,D,20160321,000000,8.85257,8.94134,8.85257,8.88713,155086.1449803,0
+ISD.US,D,20160322,000000,8.89928,8.90583,8.83405,8.84892,126649.47650735,0
+ISD.US,D,20160323,000000,8.83956,8.90583,8.81639,8.84424,259800.10806011,0
+ISD.US,D,20160324,000000,8.82294,8.83031,8.76891,8.76891,153634.19182088,0
+ISD.US,D,20160328,000000,8.82294,8.83956,8.72021,8.72021,89487.179430861,0
+ISD.US,D,20160329,000000,8.7377,8.81544,8.72021,8.75237,228581.51017342,0
+ISD.US,D,20160330,000000,8.83031,8.8619,8.79471,8.8619,179973.71350496,0
+ISD.US,D,20160331,000000,8.86931,8.91144,8.83956,8.91144,219267.39650155,0
+ISD.US,D,20160401,000000,8.91144,8.95724,8.87966,8.95724,200818.92459689,0
+ISD.US,D,20160404,000000,8.96285,8.96285,8.89928,8.89928,188033.81899493,0
+ISD.US,D,20160405,000000,8.86931,8.9348,8.8619,8.88713,102569.73748552,0
+ISD.US,D,20160406,000000,8.87966,8.9965,8.87966,8.96285,277220.33605454,0
+ISD.US,D,20160407,000000,8.92918,9.0021,8.92826,8.95162,201027.56930292,0
+ISD.US,D,20160408,000000,8.98714,8.9965,8.96846,8.98714,112644.60185476,0
+ISD.US,D,20160411,000000,8.98714,9.03015,8.96285,8.96285,194745.75869206,0
+ISD.US,D,20160412,000000,8.96285,9.00958,8.95162,8.9965,124963.19929348,0
+ISD.US,D,20160413,000000,8.9965,9.06378,8.9965,9.04508,273107.36041357,0
+ISD.US,D,20160414,000000,9.04976,9.05443,9.0021,9.0021,104750.34215677,0
+ISD.US,D,20160415,000000,9.0236,9.06846,8.93762,8.95724,217845.40258199,0
+ISD.US,D,20160418,000000,8.95724,9.07313,8.94134,9.07313,193778.50323435,0
+ISD.US,D,20160419,000000,9.06472,9.10958,9.06472,9.0993,212050.42961854,0
+ISD.US,D,20160420,000000,9.08715,9.0993,9.06472,9.06846,175355.71067813,0
+ISD.US,D,20160421,000000,9.08715,9.11331,9.06472,9.08715,137218.66833396,0
+ISD.US,D,20160422,000000,9.08715,9.11331,9.08715,9.0993,106188.38566911,0
+ISD.US,D,20160425,000000,9.07313,9.0993,9.06003,9.09275,151491.03619943,0
+ISD.US,D,20160426,000000,9.09275,9.12079,9.06472,9.12079,280194.86058157,0
+ISD.US,D,20160427,000000,9.12079,9.17499,9.10491,9.16192,162797.43932067,0
+ISD.US,D,20160428,000000,9.11331,9.16192,9.09275,9.09275,267368.02603841,0
+ISD.US,D,20160429,000000,9.08715,9.16192,9.06846,9.16192,142794.29686286,0
+ISD.US,D,20160502,000000,9.18621,9.18621,9.0993,9.10491,190276.48209156,0
+ISD.US,D,20160503,000000,9.08715,9.16192,9.06472,9.16192,182843.38069256,0
+ISD.US,D,20160504,000000,9.13201,9.17033,9.09275,9.1376,191526.21038207,0
+ISD.US,D,20160505,000000,9.1376,9.17033,9.12547,9.14415,155744.17828394,0
+ISD.US,D,20160506,000000,9.12547,9.17033,9.09462,9.17033,90082.084336267,0
+ISD.US,D,20160509,000000,9.16472,9.17033,9.12079,9.14415,146913.69234093,0
+ISD.US,D,20160510,000000,9.14415,9.15818,9.07313,9.11331,269140.97105327,0
+ISD.US,D,20160511,000000,9.12079,9.12079,9.04041,9.04508,231750.7697594,0
+ISD.US,D,20160512,000000,9.05351,9.08715,9.04041,9.04508,277580.91690548,0
+ISD.US,D,20160513,000000,9.07313,9.12079,9.06003,9.06378,144223.78059239,0
+ISD.US,D,20160516,000000,9.06378,9.15631,9.05351,9.12079,160523.74701135,0
+ISD.US,D,20160517,000000,9.10491,9.16565,9.08715,9.15631,203811.63866238,0
+ISD.US,D,20160518,000000,9.15163,9.17592,9.11331,9.15163,171229.89536295,0
+ISD.US,D,20160519,000000,9.0778,9.10491,8.97593,9.00864,311915.27573561,0
+ISD.US,D,20160520,000000,9.05351,9.10491,9.05351,9.09275,117070.00956835,0
+ISD.US,D,20160523,000000,9.11331,9.1376,9.06846,9.07967,165385.70364834,0
+ISD.US,D,20160524,000000,9.09275,9.10491,9.06846,9.08715,181714.55933428,0
+ISD.US,D,20160525,000000,9.10491,9.18153,9.10491,9.16192,207391.76782333,0
+ISD.US,D,20160526,000000,9.17033,9.17033,9.11331,9.1376,69745.110348795,0
+ISD.US,D,20160527,000000,9.14415,9.17592,9.14415,9.16565,128013.69189294,0
+ISD.US,D,20160531,000000,9.17592,9.17592,9.1376,9.14415,158238.28500066,0
+ISD.US,D,20160601,000000,9.15631,9.23108,9.15631,9.17033,164941.664915,0
+ISD.US,D,20160602,000000,9.1376,9.17126,9.10491,9.12547,317493.0442102,0
+ISD.US,D,20160603,000000,9.0993,9.18153,9.0993,9.17033,86913.894723131,0
+ISD.US,D,20160606,000000,9.25538,9.29276,9.21706,9.28154,575973.87574448,0
+ISD.US,D,20160607,000000,9.31706,9.36568,9.2451,9.27126,632532.64067203,0
+ISD.US,D,20160608,000000,9.29276,9.38061,9.23108,9.3423,394225.07727895,0
+ISD.US,D,20160609,000000,9.3423,9.38061,9.28154,9.37594,349730.25625148,0
+ISD.US,D,20160610,000000,9.3694,9.3694,9.31239,9.33295,263360.97770975,0
+ISD.US,D,20160613,000000,9.33295,9.3694,9.30677,9.33295,232512.59042963,0
+ISD.US,D,20160614,000000,9.29931,9.33855,9.25538,9.25538,198369.75673993,0
+ISD.US,D,20160615,000000,9.25538,9.30306,9.25538,9.27126,205158.73448237,0
+ISD.US,D,20160616,000000,9.28154,9.30771,9.26004,9.28154,168894.14462824,0
+ISD.US,D,20160617,000000,9.32453,9.35539,9.29276,9.31799,170588.98162493,0
+ISD.US,D,20160620,000000,9.36004,9.41333,9.32453,9.33949,191084.31159441,0
+ISD.US,D,20160621,000000,9.34978,9.34978,9.28621,9.32453,168689.77981361,0
+ISD.US,D,20160622,000000,9.33295,9.35539,9.31333,9.33295,247402.33263039,0
+ISD.US,D,20160623,000000,9.37688,9.39182,9.32453,9.34978,134803.73960825,0
+ISD.US,D,20160624,000000,9.2451,9.36004,9.23108,9.26565,246927.26468436,0
+ISD.US,D,20160627,000000,9.26565,9.27501,9.16192,9.16192,230616.59853687,0
+ISD.US,D,20160628,000000,9.23108,9.27501,9.22454,9.24977,122114.93156292,0
+ISD.US,D,20160629,000000,9.26004,9.31799,9.23855,9.29276,318894.70864559,0
+ISD.US,D,20160630,000000,9.34978,9.35539,9.31799,9.33295,296611.45404133,0
+ISD.US,D,20160701,000000,9.3666,9.39182,9.31239,9.31799,267629.09941415,0
+ISD.US,D,20160705,000000,9.31799,9.36004,9.30677,9.33295,159342.49698335,0
+ISD.US,D,20160706,000000,9.3423,9.38155,9.33295,9.36004,174543.60128388,0
+ISD.US,D,20160707,000000,9.3666,9.41333,9.31333,9.31333,320770.37105418,0
+ISD.US,D,20160708,000000,9.35539,9.3862,9.34978,9.36004,117418.82071792,0
+ISD.US,D,20160711,000000,9.36004,9.40958,9.35539,9.39836,186646.06420661,0
+ISD.US,D,20160712,000000,9.39836,9.44507,9.37127,9.41333,383215.05663753,0
+ISD.US,D,20160713,000000,9.41333,9.45354,9.3423,9.37033,178192.2087073,0
+ISD.US,D,20160714,000000,9.37033,9.46937,9.37033,9.41333,199713.64264134,0
+ISD.US,D,20160715,000000,9.43667,9.43667,9.37688,9.42359,114675.41032681,0
+ISD.US,D,20160718,000000,9.43667,9.46287,9.42359,9.45354,176565.84997311,0
+ISD.US,D,20160719,000000,9.4591,9.4591,9.40584,9.42924,145000.58088253,0
+ISD.US,D,20160720,000000,9.4591,9.50391,9.43667,9.49745,164164.86462484,0
+ISD.US,D,20160721,000000,9.47964,9.50391,9.43667,9.46937,386071.88415091,0
+ISD.US,D,20160722,000000,9.46937,9.48435,9.43667,9.47964,180588.94789457,0
+ISD.US,D,20160725,000000,9.48813,9.49461,9.45354,9.46287,172861.60396139,0
+ISD.US,D,20160726,000000,9.46287,9.48813,9.43667,9.46287,124855.13203548,0
+ISD.US,D,20160727,000000,9.47501,9.47964,9.40584,9.42924,266158.95671627,0
+ISD.US,D,20160728,000000,9.41801,9.46287,9.39836,9.43667,163315.30618077,0
+ISD.US,D,20160729,000000,9.4591,9.54325,9.45072,9.54325,196398.86674755,0
+ISD.US,D,20160801,000000,9.56948,9.58335,9.48435,9.49745,97661.772015926,0
+ISD.US,D,20160802,000000,9.46287,9.46287,9.3862,9.41801,146207.51025898,0
+ISD.US,D,20160803,000000,9.39182,9.42924,9.36568,9.40584,200570.69089535,0
+ISD.US,D,20160804,000000,9.40584,9.42924,9.38342,9.40584,473334.59002361,0
+ISD.US,D,20160805,000000,9.41801,9.44507,9.40772,9.42359,204654.77726932,0
+ISD.US,D,20160808,000000,9.44507,9.47964,9.41801,9.43667,241736.82638197,0
+ISD.US,D,20160809,000000,9.43667,9.46287,9.42359,9.42924,184235.4153723,0
+ISD.US,D,20160810,000000,9.4591,9.4591,9.3862,9.41333,291801.92607408,0
+ISD.US,D,20160811,000000,9.43667,9.47964,9.43667,9.43667,179851.73659992,0
+ISD.US,D,20160812,000000,9.42924,9.49461,9.40584,9.4591,207568.31334382,0
+ISD.US,D,20160815,000000,9.46287,9.49461,9.46287,9.48435,439798.43094069,0
+ISD.US,D,20160816,000000,9.46937,9.47964,9.44507,9.46287,172062.33424137,0
+ISD.US,D,20160817,000000,9.46287,9.5516,9.46287,9.5516,236804.25153679,0
+ISD.US,D,20160818,000000,9.5516,9.57594,9.53015,9.57594,129740.62807519,0
+ISD.US,D,20160819,000000,9.56948,9.56948,9.50486,9.54421,187392.90525692,0
+ISD.US,D,20160822,000000,9.54421,9.55066,9.52539,9.54421,87513.07951994,0
+ISD.US,D,20160823,000000,9.54421,9.57594,9.53015,9.56377,200199.4103159,0
+ISD.US,D,20160824,000000,9.56377,9.5843,9.49745,9.50486,245689.30609521,0
+ISD.US,D,20160825,000000,9.48813,9.59189,9.48813,9.57594,675923.24971681,0
+ISD.US,D,20160826,000000,9.57594,9.60864,9.5366,9.55911,517261.25546696,0
+ISD.US,D,20160829,000000,9.5843,9.67684,9.5843,9.63854,392207.10848113,0
+ISD.US,D,20160830,000000,9.60864,9.69558,9.57594,9.68891,243655.28770461,0
+ISD.US,D,20160831,000000,9.64228,9.70871,9.61239,9.66564,287703.93005302,0
+ISD.US,D,20160901,000000,9.63854,9.68891,9.59189,9.61239,310521.10111015,0
+ISD.US,D,20160902,000000,9.65072,9.70871,9.61239,9.70871,335226.77425011,0
+ISD.US,D,20160906,000000,9.70871,9.90297,9.67123,9.88067,468912.39222857,0
+ISD.US,D,20160907,000000,9.83771,9.83771,9.74698,9.79647,320451.51914445,0
+ISD.US,D,20160908,000000,9.81799,9.85157,9.75156,9.75819,272391.54857597,0
+ISD.US,D,20160909,000000,9.73576,9.73576,9.52539,9.57594,255492.39736018,0
+ISD.US,D,20160912,000000,9.49461,9.57784,9.49461,9.55911,290007.5816022,0
+ISD.US,D,20160913,000000,9.49461,9.57033,9.40492,9.46287,416904.22183824,0
+ISD.US,D,20160914,000000,9.44696,9.49557,9.39277,9.40584,268718.33177694,0
+ISD.US,D,20160915,000000,9.3862,9.47964,9.3862,9.44696,230013.13384865,0
+ISD.US,D,20160916,000000,9.41986,9.46005,9.38155,9.43112,255111.48702508,0
+ISD.US,D,20160919,000000,9.41986,9.46475,9.39932,9.39932,276956.05276023,0
+ISD.US,D,20160920,000000,9.43112,9.49933,9.39932,9.4853,192155.35441872,0
+ISD.US,D,20160921,000000,9.47964,9.56093,9.46193,9.56093,284415.90348053,0
+ISD.US,D,20160922,000000,9.59464,9.61612,9.54705,9.57973,169478.34980513,0
+ISD.US,D,20160923,000000,9.59464,9.59464,9.53298,9.57973,117896.02860965,0
+ISD.US,D,20160926,000000,9.54705,9.56567,9.46005,9.52273,167321.2845366,0
+ISD.US,D,20160927,000000,9.50676,9.56567,9.47964,9.54705,265669.97912316,0
+ISD.US,D,20160928,000000,9.54705,9.59464,9.52273,9.59464,214059.83863357,0
+ISD.US,D,20160929,000000,9.58718,9.61612,9.53298,9.60587,196233.02095558,0
+ISD.US,D,20160930,000000,9.60587,9.68158,9.6003,9.64046,121697.64215085,0
+ISD.US,D,20161003,000000,9.64046,9.74037,9.60769,9.74037,284347.42521806,0
+ISD.US,D,20161004,000000,9.6863,9.71895,9.56377,9.64697,253707.68264397,0
+ISD.US,D,20161005,000000,9.61612,9.65917,9.59744,9.62924,161864.42299422,0
+ISD.US,D,20161006,000000,9.61612,9.64046,9.57973,9.63577,161677.17774522,0
+ISD.US,D,20161007,000000,9.61612,9.64046,9.57127,9.59744,174795.04490397,0
+ISD.US,D,20161010,000000,9.62177,9.66844,9.61612,9.64697,158945.53705546,0
+ISD.US,D,20161011,000000,9.61612,9.63758,9.49933,9.52273,301498.02005391,0
+ISD.US,D,20161012,000000,9.50867,9.5955,9.49084,9.51608,232982.30851143,0
+ISD.US,D,20161013,000000,9.46665,9.50125,9.45534,9.47221,175504.43690447,0
+ISD.US,D,20161014,000000,9.48624,9.53395,9.45534,9.48058,119293.41315365,0
+ISD.US,D,20161017,000000,9.47691,9.50581,9.31612,9.3778,379811.47299709,0
+ISD.US,D,20161018,000000,9.39277,9.40678,9.37874,9.38155,162709.70154686,0
+ISD.US,D,20161019,000000,9.38155,9.50867,9.38155,9.50125,88866.595177023,0
+ISD.US,D,20161020,000000,9.47221,9.48058,9.45534,9.47221,105871.67370509,0
+ISD.US,D,20161021,000000,9.46665,9.57127,9.45072,9.56854,171383.97145354,0
+ISD.US,D,20161024,000000,9.5479,9.58154,9.50867,9.56854,218434.95762313,0
+ISD.US,D,20161025,000000,9.54229,9.58909,9.51608,9.57403,164604.62346678,0
+ISD.US,D,20161026,000000,9.51608,9.60674,9.51608,9.56187,181503.77468256,0
+ISD.US,D,20161027,000000,9.55636,9.59464,9.47691,9.47691,215126.60156646,0
+ISD.US,D,20161028,000000,9.45534,9.47408,9.40678,9.46665,242574.61512465,0
+ISD.US,D,20161031,000000,9.47221,9.48341,9.30584,9.30584,309160.09564312,0
+ISD.US,D,20161101,000000,9.34978,9.3778,9.30584,9.31612,298570.57433233,0
+ISD.US,D,20161102,000000,9.29089,9.31144,9.17592,9.17592,232883.87100908,0
+ISD.US,D,20161103,000000,9.17126,9.20117,9.13668,9.13668,209274.92004187,0
+ISD.US,D,20161104,000000,9.11052,9.16192,9.11052,9.12454,171909.32812361,0
+ISD.US,D,20161107,000000,9.18153,9.31239,9.16285,9.29838,444049.43307947,0
+ISD.US,D,20161108,000000,9.24789,9.27407,9.19742,9.21145,204897.66110661,0
+ISD.US,D,20161109,000000,9.0965,9.2021,9.09182,9.13201,349647.86834192,0
+ISD.US,D,20161110,000000,9.2264,9.23388,9.03107,9.04603,556507.85965809,0
+ISD.US,D,20161111,000000,9.01051,9.0834,8.9965,9.03575,254120.69216462,0
+ISD.US,D,20161114,000000,8.96846,9.03575,8.89181,8.93762,456154.03594791,0
+ISD.US,D,20161115,000000,8.93762,9.1236,8.93762,9.11987,302709.22932173,0
+ISD.US,D,20161116,000000,9.1264,9.16285,9.0778,9.15257,175817.93894995,0
+ISD.US,D,20161117,000000,9.1264,9.20772,9.1264,9.15257,204665.47699785,0
+ISD.US,D,20161118,000000,9.16752,9.20024,9.12171,9.16192,116846.3852424,0
+ISD.US,D,20161121,000000,9.17314,9.28154,9.17314,9.26565,116564.98238247,0
+ISD.US,D,20161122,000000,9.30208,9.33482,9.26004,9.30958,181411.75701732,0
+ISD.US,D,20161123,000000,9.23668,9.38528,9.23014,9.38528,149984.51442459,0
+ISD.US,D,20161125,000000,9.32736,9.46937,9.32736,9.43667,54437.008763126,0
+ISD.US,D,20161128,000000,9.42359,9.44507,9.38996,9.42359,96199.119127996,0
+ISD.US,D,20161129,000000,9.38996,9.41146,9.32736,9.36845,183859.85490144,0
+ISD.US,D,20161130,000000,9.3535,9.37221,9.24977,9.25538,272783.15863958,0
+ISD.US,D,20161201,000000,9.28154,9.28154,9.22079,9.27593,167642.27639205,0
+ISD.US,D,20161202,000000,9.23668,9.3535,9.23668,9.3535,191462.01201098,0
+ISD.US,D,20161205,000000,9.3535,9.37501,9.31333,9.35818,252089.88369256,0
+ISD.US,D,20161206,000000,9.3535,9.42924,9.3535,9.42924,273554.60906548,0
+ISD.US,D,20161207,000000,9.44507,9.47597,9.38528,9.4591,284143.06040342,0
+ISD.US,D,20161208,000000,9.42359,9.44507,9.36377,9.37968,199307.05295779,0
+ISD.US,D,20161209,000000,9.38528,9.48906,9.37968,9.4591,228349.32606464,0
+ISD.US,D,20161212,000000,9.48435,9.48906,9.43667,9.46287,191102.5011329,0
+ISD.US,D,20161213,000000,9.44507,9.46937,9.40492,9.44507,187972.8305424,0
+ISD.US,D,20161214,000000,9.41894,9.46005,9.3694,9.3694,181134.63404879,0
+ISD.US,D,20161215,000000,9.3694,9.41894,9.36473,9.39182,346200.41581454,0
+ISD.US,D,20161216,000000,9.37594,9.43112,9.37594,9.41333,266024.14013699,0
+ISD.US,D,20161219,000000,9.46005,9.46005,9.40584,9.44789,227103.87766557,0
+ISD.US,D,20161220,000000,9.44789,9.46571,9.39182,9.43112,512704.24109263,0
+ISD.US,D,20161221,000000,9.41333,9.42359,9.38155,9.41333,296544.04575169,0
+ISD.US,D,20161222,000000,9.39182,9.41239,9.36473,9.3862,314452.18136637,0
+ISD.US,D,20161223,000000,9.38155,9.41894,9.38155,9.40584,184593.85627752,0
+ISD.US,D,20161227,000000,9.3862,9.49084,9.3862,9.43112,234599.03748996,0
+ISD.US,D,20161228,000000,9.43291,9.53015,9.43291,9.48718,299515.36036017,0
+ISD.US,D,20161229,000000,9.48718,9.53755,9.46748,9.50962,263856.37513995,0
+ISD.US,D,20161230,000000,9.49745,9.60769,9.48718,9.59369,521280.07349701,0
+ISD.US,D,20170103,000000,9.58622,9.68891,9.52539,9.52539,400517.5876183,0
+ISD.US,D,20170104,000000,9.6049,9.6638,9.60117,9.60959,481755.27636452,0
+ISD.US,D,20170105,000000,9.63758,9.67037,9.60117,9.60959,326249.70202645,0
+ISD.US,D,20170106,000000,9.59744,9.70011,9.58622,9.68158,137266.81711228,0
+ISD.US,D,20170109,000000,9.67037,9.68158,9.63107,9.67037,142125.56383071,0
+ISD.US,D,20170110,000000,9.68891,9.68891,9.63107,9.6638,194671.93056533,0
+ISD.US,D,20170111,000000,9.63107,9.65819,9.62264,9.64228,168395.53727945,0
+ISD.US,D,20170112,000000,9.61612,9.67597,9.61612,9.63107,163328.145855,0
+ISD.US,D,20170113,000000,9.63107,9.68158,9.63107,9.64228,107057.20362449,0
+ISD.US,D,20170117,000000,9.63758,9.67597,9.63107,9.64881,140670.40075273,0
+ISD.US,D,20170118,000000,9.63758,9.65723,9.61612,9.63758,130386.89167745,0
+ISD.US,D,20170119,000000,9.60959,9.64228,9.59744,9.59744,119571.60609503,0
+ISD.US,D,20170120,000000,9.58622,9.62264,9.58622,9.6049,112674.56109459,0
+ISD.US,D,20170123,000000,9.61612,9.69364,9.61612,9.67037,207616.46212213,0
+ISD.US,D,20170124,000000,9.67037,9.72542,9.64228,9.71325,216342.09072569,0
+ISD.US,D,20170125,000000,9.73208,9.77494,9.72542,9.76101,116390.57680768,0
+ISD.US,D,20170126,000000,9.74417,9.76754,9.72542,9.72542,107033.66422176,0
+ISD.US,D,20170127,000000,9.75254,9.78157,9.71325,9.72542,308295.55757914,0
+ISD.US,D,20170130,000000,9.71703,9.74797,9.70011,9.74797,78217.155386559,0
+ISD.US,D,20170131,000000,9.72542,9.78157,9.69364,9.78157,234671.79564385,0
+ISD.US,D,20170201,000000,9.76754,9.85078,9.76754,9.83672,142395.19698927,0
+ISD.US,D,20170202,000000,9.85078,9.85078,9.81984,9.85078,97127.855563053,0
+ISD.US,D,20170203,000000,9.85078,9.861,9.83672,9.83672,106074.96854686,0
+ISD.US,D,20170206,000000,9.85078,9.85628,9.81234,9.85628,127959.12327752,0
+ISD.US,D,20170207,000000,9.85628,9.88891,9.85628,9.88891,101981.25241722,0
+ISD.US,D,20170208,000000,9.88891,9.89471,9.81624,9.81624,157169.38212207,0
+ISD.US,D,20170209,000000,9.81624,9.89757,9.81527,9.89757,150952.83985516,0
+ISD.US,D,20170210,000000,9.89757,9.89757,9.81624,9.89757,175403.85945645,0
+ISD.US,D,20170213,000000,9.88891,9.92357,9.87408,9.88891,129060.12534167,0
+ISD.US,D,20170214,000000,9.87968,9.89089,9.77494,9.81234,241498.2224361,0
+ISD.US,D,20170215,000000,9.79374,9.82267,9.75449,9.79374,209312.36909168,0
+ISD.US,D,20170216,000000,9.78712,9.78712,9.60117,9.66477,1167062.1879885,0
+ISD.US,D,20170217,000000,9.64977,9.74895,9.64977,9.73576,337524.00596216,0
+ISD.US,D,20170221,000000,9.73856,9.78254,9.73856,9.74417,194939.42377818,0
+ISD.US,D,20170222,000000,9.73393,9.80018,9.73393,9.80018,233624.29222228,0
+ISD.US,D,20170223,000000,9.81234,9.81799,9.76851,9.81234,547635.64477387,0
+ISD.US,D,20170224,000000,9.73856,9.8386,9.73856,9.79374,324844.82767249,0
+ISD.US,D,20170227,000000,9.80018,9.85255,9.79374,9.84803,113801.24250717,0
+ISD.US,D,20170228,000000,9.85255,9.85255,9.81234,9.83102,128982.01732352,0
+ISD.US,D,20170301,000000,9.90691,9.90691,9.80018,9.85255,216076.73745854,0
+ISD.US,D,20170302,000000,9.81234,9.84803,9.81234,9.82267,148882.4423876,0
+ISD.US,D,20170303,000000,9.81234,9.8441,9.81234,9.83102,98040.542405339,0
+ISD.US,D,20170306,000000,9.81799,9.8329,9.78254,9.83102,97203.823635506,0
+ISD.US,D,20170307,000000,9.81799,9.81799,9.77689,9.79374,149625.0035465,0
+ISD.US,D,20170308,000000,9.77689,9.78429,9.67867,9.68245,193698.2552705,0
+ISD.US,D,20170309,000000,9.64977,9.66564,9.48341,9.52539,360100.4331277,0
+ISD.US,D,20170310,000000,9.55256,9.57878,9.52918,9.57878,239753.09671538,0
+ISD.US,D,20170313,000000,9.58622,9.6049,9.54516,9.54516,141572.38786651,0
+ISD.US,D,20170314,000000,9.50867,9.57878,9.4787,9.4787,149220.55380866,0
+ISD.US,D,20170315,000000,9.44234,9.61142,9.44234,9.56758,213299.08793619,0
+ISD.US,D,20170316,000000,9.57403,9.63854,9.56758,9.62637,199326.31246912,0
+ISD.US,D,20170317,000000,9.61889,9.6751,9.61889,9.63854,71721.350205418,0
+ISD.US,D,20170320,000000,9.63482,9.67867,9.63482,9.6751,138460.90681449,0
+ISD.US,D,20170321,000000,9.68533,9.69085,9.61142,9.63482,113722.06451616,0
+ISD.US,D,20170322,000000,9.60674,9.65349,9.60674,9.62637,182785.60215858,0
+ISD.US,D,20170323,000000,9.62637,9.661,9.61889,9.63854,193461.79127034,0
+ISD.US,D,20170324,000000,9.65349,9.6751,9.62637,9.62637,161003.09484881,0
+ISD.US,D,20170327,000000,9.60674,9.65349,9.57403,9.59744,285310.40078434,0
+ISD.US,D,20170328,000000,9.59744,9.661,9.5955,9.62637,288795.3023615,0
+ISD.US,D,20170329,000000,9.61889,9.6751,9.61142,9.63854,104203.58602968,0
+ISD.US,D,20170330,000000,9.65349,9.69655,9.63854,9.65349,264481.23928519,0
+ISD.US,D,20170331,000000,9.661,9.68533,9.64421,9.65349,257238.59305375,0
+ISD.US,D,20170403,000000,9.66747,9.70398,9.661,9.69085,157716.13824916,0
+ISD.US,D,20170404,000000,9.69085,9.70494,9.64421,9.65349,127497.96497854,0
+ISD.US,D,20170405,000000,9.66747,9.69085,9.63854,9.63854,145438.19977879,0
+ISD.US,D,20170406,000000,9.661,9.67684,9.63482,9.64421,213749.54650665,0
+ISD.US,D,20170407,000000,9.63482,9.66747,9.61889,9.63854,300801.46772761,0
+ISD.US,D,20170410,000000,9.66747,9.71518,9.661,9.69085,467923.73731385,0
+ISD.US,D,20170411,000000,9.69944,9.75254,9.67964,9.75254,156774.56213987,0
+ISD.US,D,20170412,000000,9.74797,9.81234,9.74797,9.79374,267755.35621063,0
+ISD.US,D,20170413,000000,9.76754,9.77592,9.73672,9.74797,174358.49598057,0
+ISD.US,D,20170417,000000,9.76754,9.78254,9.72542,9.73672,357015.70139699,0
+ISD.US,D,20170418,000000,9.71239,9.75254,9.69848,9.72542,435023.14210467,0
+ISD.US,D,20170419,000000,9.72542,9.77592,9.69944,9.71239,358402.38621246,0
+ISD.US,D,20170420,000000,9.71239,9.76754,9.71239,9.73856,335471.79803307,0
+ISD.US,D,20170421,000000,9.74797,9.77592,9.74417,9.76754,110511.07598897,0
+ISD.US,D,20170424,000000,9.81234,9.81799,9.77592,9.80018,158036.06013174,0
+ISD.US,D,20170425,000000,9.80018,9.83771,9.78254,9.80679,245948.23952527,0
+ISD.US,D,20170426,000000,9.80679,9.83102,9.77592,9.78712,194437.60651084,0
+ISD.US,D,20170427,000000,9.78254,9.80679,9.76101,9.77592,291574.02185672,0
+ISD.US,D,20170428,000000,9.78712,9.93556,9.76101,9.81234,343803.6766273,0
+ISD.US,D,20170501,000000,9.87595,9.87595,9.81799,9.83102,271760.26459361,0
+ISD.US,D,20170502,000000,9.8386,9.85727,9.81234,9.8386,127600.6823723,0
+ISD.US,D,20170503,000000,9.8386,9.85354,9.81234,9.82267,195233.66631233,0
+ISD.US,D,20170504,000000,9.84803,9.84803,9.76754,9.80018,236909.10887623,0
+ISD.US,D,20170505,000000,9.81234,9.8386,9.80679,9.82267,173425.47965411,0
+ISD.US,D,20170508,000000,9.84803,9.84803,9.80018,9.82267,239072.59398186,0
+ISD.US,D,20170509,000000,9.8386,9.85924,9.81234,9.85354,269757.27541569,0
+ISD.US,D,20170510,000000,9.84036,9.87771,9.84036,9.85924,111945.90958276,0
+ISD.US,D,20170511,000000,9.85924,9.87771,9.85442,9.87771,111513.64055076,0
+ISD.US,D,20170512,000000,9.87771,9.90966,9.87771,9.88891,109772.79472145,0
+ISD.US,D,20170515,000000,9.89571,9.9132,9.88449,9.88449,130728.21301707,0
+ISD.US,D,20170516,000000,9.89571,9.90966,9.87771,9.88449,114230.30162059,0
+ISD.US,D,20170517,000000,9.80767,9.86651,9.78351,9.78896,368939.47885352,0
+ISD.US,D,20170518,000000,9.76948,9.81331,9.68061,9.78351,245696.79590517,0
+ISD.US,D,20170519,000000,9.78896,9.85442,9.78351,9.85442,181737.02876417,0
+ISD.US,D,20170522,000000,9.84892,9.89571,9.84036,9.84036,221955.1683044,0
+ISD.US,D,20170523,000000,9.85924,9.89571,9.84892,9.86651,127032.52678817,0
+ISD.US,D,20170524,000000,9.87319,9.91712,9.87319,9.91712,137913.08071455,0
+ISD.US,D,20170525,000000,9.91712,9.92634,9.88891,9.90297,167105.15002061,0
+ISD.US,D,20170526,000000,9.90966,9.90966,9.88891,9.88891,91141.357459201,0
+ISD.US,D,20170530,000000,9.88891,9.92267,9.88891,9.90966,113976.71805482,0
+ISD.US,D,20170531,000000,9.93219,9.93219,9.88891,9.91712,121386.28005109,0
+ISD.US,D,20170601,000000,9.93854,9.96194,9.90297,9.92634,178688.67611039,0
+ISD.US,D,20170602,000000,9.92634,9.93854,9.79471,9.92267,578653.08776449,0
+ISD.US,D,20170605,000000,9.85924,9.89571,9.78896,9.82452,747795.46609427,0
+ISD.US,D,20170606,000000,9.81331,9.84892,9.7618,9.79471,607629.02255456,0
+ISD.US,D,20170607,000000,9.80767,9.82452,9.79841,9.80767,160069.00854949,0
+ISD.US,D,20170608,000000,9.80767,9.82452,9.79471,9.79471,179266.46145017,0
+ISD.US,D,20170609,000000,9.80212,9.81712,9.76948,9.80767,181045.82630212,0
+ISD.US,D,20170612,000000,9.80212,9.81137,9.78351,9.80212,143561.46739734,0
+ISD.US,D,20170613,000000,9.81331,9.83201,9.78351,9.81799,165834.02227308,0
+ISD.US,D,20170614,000000,9.83486,9.84322,9.78994,9.82646,195726.92379686,0
+ISD.US,D,20170615,000000,9.80962,9.81887,9.75634,9.81429,278848.83473444,0
+ISD.US,D,20170616,000000,9.81429,9.82646,9.77134,9.7956,142511.82403007,0
+ISD.US,D,20170619,000000,9.80309,9.81887,9.78351,9.78994,212666.73398098,0
+ISD.US,D,20170620,000000,9.78994,9.81429,9.76375,9.81429,190900.27626396,0
+ISD.US,D,20170621,000000,9.81429,9.81429,9.70108,9.74514,321693.75762498,0
+ISD.US,D,20170622,000000,9.75634,9.78351,9.64142,9.70108,574806.53536354,0
+ISD.US,D,20170623,000000,9.70108,9.73393,9.70011,9.73393,264158.10748406,0
+ISD.US,D,20170626,000000,9.74514,9.74514,9.70108,9.71992,265249.47979254,0
+ISD.US,D,20170627,000000,9.71325,9.71992,9.67597,9.68158,308853.01343475,0
+ISD.US,D,20170628,000000,9.70398,9.74514,9.69461,9.70775,169214.06651081,0
+ISD.US,D,20170629,000000,9.72736,9.72736,9.65541,9.67597,223168.51751795,0
+ISD.US,D,20170630,000000,9.68891,9.77134,9.68891,9.77134,216199.78433646,0
+ISD.US,D,20170703,000000,9.77971,9.81887,9.74514,9.80962,180827.55184044,0
+ISD.US,D,20170705,000000,9.7956,9.80309,9.75449,9.77134,141958.64806588,0
+ISD.US,D,20170706,000000,9.74972,9.74972,9.70775,9.70775,185312.8780337,0
+ISD.US,D,20170707,000000,9.70775,9.74972,9.70108,9.72736,179482.59596616,0
+ISD.US,D,20170710,000000,9.72736,9.74514,9.71992,9.74231,143385.99184971,0
+ISD.US,D,20170711,000000,9.74514,9.77971,9.73393,9.75634,205053.87714293,0
+ISD.US,D,20170712,000000,9.77971,9.80962,9.77971,9.7956,190033.59825429,0
+ISD.US,D,20170713,000000,9.78351,9.7956,9.76375,9.78351,188916.54659739,0
+ISD.US,D,20170714,000000,9.77971,9.81527,9.76375,9.80309,193460.72129748,0
+ISD.US,D,20170717,000000,9.80309,9.81527,9.77134,9.77971,290010.79152075,0
+ISD.US,D,20170718,000000,9.78351,9.86199,9.78351,9.8441,336520.3714275,0
+ISD.US,D,20170719,000000,9.85727,9.89089,9.8441,9.85727,225658.34434325,0
+ISD.US,D,20170720,000000,9.86847,9.88067,9.81527,9.83584,215136.23132211,0
+ISD.US,D,20170721,000000,9.81984,9.85727,9.81527,9.8441,195045.35109047,0
+ISD.US,D,20170724,000000,9.85078,9.86199,9.7956,9.81527,228468.09305117,0
+ISD.US,D,20170725,000000,9.83584,9.88715,9.82744,9.86199,385612.86579764,0
+ISD.US,D,20170726,000000,9.88067,9.89924,9.86847,9.89089,314213.57742051,0
+ISD.US,D,20170727,000000,9.88067,9.89924,9.82744,9.8441,215030.30400982,0
+ISD.US,D,20170728,000000,9.81984,9.86199,9.81984,9.85727,190943.07517802,0
+ISD.US,D,20170731,000000,9.85727,9.88715,9.8441,9.87496,211987.3012203,0
+ISD.US,D,20170801,000000,9.88715,9.89924,9.85727,9.88067,171297.30365258,0
+ISD.US,D,20170802,000000,9.88715,9.88715,9.83584,9.88067,290923.47836303,0
+ISD.US,D,20170803,000000,9.87496,9.88991,9.86199,9.88715,189074.90257938,0
+ISD.US,D,20170804,000000,9.89924,9.89924,9.86199,9.89089,202908.58157576,0
+ISD.US,D,20170807,000000,9.88715,9.89089,9.85078,9.86847,113852.60120404,0
+ISD.US,D,20170808,000000,9.85078,9.87496,9.80962,9.82744,210082.74954473,0
+ISD.US,D,20170809,000000,9.7956,9.82744,9.75634,9.76375,338690.27637023,0
+ISD.US,D,20170810,000000,9.76375,9.76754,9.67597,9.70775,386567.28158114,0
+ISD.US,D,20170811,000000,9.60309,9.77971,9.59839,9.75634,363179.81499418,0
+ISD.US,D,20170814,000000,9.76375,9.83584,9.76375,9.81527,203849.08771218,0
+ISD.US,D,20170815,000000,9.80962,9.81234,9.77971,9.7956,230414.37366794,0
+ISD.US,D,20170816,000000,9.81527,9.81984,9.74972,9.77134,175411.34926641,0
+ISD.US,D,20170817,000000,9.74972,9.78527,9.72639,9.75634,251996.79605451,0
+ISD.US,D,20170818,000000,9.73393,9.78994,9.72919,9.77134,186460.95890332,0
+ISD.US,D,20170821,000000,9.74514,9.77592,9.74514,9.77134,96201.259073699,0
+ISD.US,D,20170822,000000,9.76375,9.81984,9.76375,9.80962,167746.06375863,0
+ISD.US,D,20170823,000000,9.78994,9.83584,9.77971,9.80962,257985.43410406,0
+ISD.US,D,20170824,000000,9.80309,9.84134,9.80309,9.81984,137393.07390875,0
+ISD.US,D,20170825,000000,9.81527,9.85078,9.80309,9.85078,102444.5506619,0
+ISD.US,D,20170828,000000,9.8441,9.8441,9.7956,9.81527,141970.41776724,0
+ISD.US,D,20170829,000000,9.78994,9.83584,9.78351,9.82744,169655.96529846,0
+ISD.US,D,20170830,000000,9.81984,9.85825,9.81527,9.85825,101415.2367788,0
+ISD.US,D,20170831,000000,9.85825,9.86946,9.81984,9.81984,150819.09324871,0
+ISD.US,D,20170901,000000,9.87595,9.87595,9.84803,9.86199,171911.46806931,0
+ISD.US,D,20170905,000000,9.8441,9.8553,9.80962,9.82744,211643.83993499,0
+ISD.US,D,20170906,000000,9.82744,9.85825,9.80309,9.8441,243657.42765032,0
+ISD.US,D,20170907,000000,9.82744,9.87595,9.82744,9.87595,161060.87338278,0
+ISD.US,D,20170908,000000,9.86946,9.86946,9.80309,9.82744,164893.51613666,0
+ISD.US,D,20170911,000000,9.8441,9.88155,9.8441,9.88155,84334.19017829,0
+ISD.US,D,20170912,000000,9.88803,9.89177,9.86651,9.89177,71778.058766546,0
+ISD.US,D,20170913,000000,9.88155,9.89177,9.8441,9.86199,120334.49673811,0
+ISD.US,D,20170914,000000,9.8441,9.90013,9.8441,9.88803,102993.44673469,0
+ISD.US,D,20170915,000000,9.89177,9.90013,9.86946,9.90013,72808.44262249,0
+ISD.US,D,20170918,000000,9.90691,9.90691,9.87595,9.89177,169214.06651081,0
+ISD.US,D,20170919,000000,9.90013,9.93656,9.87595,9.93021,94655.148303357,0
+ISD.US,D,20170920,000000,9.93021,9.93656,9.90013,9.93656,171952.12703766,0
+ISD.US,D,20170921,000000,9.92099,9.95361,9.86946,9.87595,150421.06334799,0
+ISD.US,D,20170922,000000,9.85825,9.92099,9.85825,9.9132,158840.67971603,0
+ISD.US,D,20170925,000000,9.9132,9.92535,9.90013,9.9132,128462.01051771,0
+ISD.US,D,20170926,000000,9.9132,9.93656,9.9132,9.93021,275128.53912995,0
+ISD.US,D,20170927,000000,9.90013,9.93021,9.90013,9.92099,167513.87964986,0
+ISD.US,D,20170928,000000,9.90013,9.93021,9.90013,9.92099,233027.24737119,0
+ISD.US,D,20170929,000000,9.92099,9.94875,9.9132,9.93656,269053.23327945,0
+ISD.US,D,20171002,000000,9.93656,9.93656,9.91712,9.93021,158515.40796919,0
+ISD.US,D,20171003,000000,9.92099,9.93656,9.90013,9.92099,169147.72819403,0
+ISD.US,D,20171004,000000,9.93656,9.93656,9.88253,9.90013,149082.52731081,0
+ISD.US,D,20171005,000000,9.88155,9.90691,9.88155,9.90013,199766.07131107,0
+ISD.US,D,20171006,000000,9.90691,9.92099,9.88155,9.89177,130881.21913483,0
+ISD.US,D,20171009,000000,9.89177,9.93021,9.88803,9.9132,84172.62427772,0
+ISD.US,D,20171010,000000,9.92099,9.96759,9.9132,9.93656,263683.03953802,0
+ISD.US,D,20171011,000000,9.94607,9.96759,9.92099,9.96759,176948.90025393,0
+ISD.US,D,20171012,000000,9.95361,9.96759,9.92535,9.93656,92550.511704558,0
+ISD.US,D,20171013,000000,9.95361,9.96095,9.9132,9.95361,152542.81951241,0
+ISD.US,D,20171016,000000,9.95361,9.95361,9.89089,9.93021,245491.36111771,0
+ISD.US,D,20171017,000000,9.92535,9.92535,9.89089,9.92099,164510.46585584,0
+ISD.US,D,20171018,000000,9.90593,9.94607,9.89571,9.89924,187695.70757388,0
+ISD.US,D,20171019,000000,9.89089,9.9132,9.88067,9.9132,291859.70460806,0
+ISD.US,D,20171020,000000,9.90593,9.92535,9.89089,9.92099,99166.153845062,0
+ISD.US,D,20171023,000000,9.93021,9.96759,9.9132,9.94607,198759.22685785,0
+ISD.US,D,20171024,000000,9.95361,9.96759,9.92099,9.96095,77605.130915532,0
+ISD.US,D,20171025,000000,9.93021,9.94607,9.84322,9.93656,537800.45432335,0
+ISD.US,D,20171026,000000,9.95361,9.95361,9.89924,9.9132,246164.37404124,0
+ISD.US,D,20171027,000000,9.92535,9.92535,9.87319,9.90593,275030.10162763,0
+ISD.US,D,20171030,000000,9.89924,9.94607,9.89177,9.90593,139298.69555718,0
+ISD.US,D,20171031,000000,9.96095,9.96095,9.92099,9.92535,215803.89438142,0
+ISD.US,D,20171101,000000,9.93021,9.96759,9.93021,9.94607,220817.7871633,0
+ISD.US,D,20171102,000000,9.95361,9.95361,9.88715,9.92535,204689.01640056,0
+ISD.US,D,20171103,000000,9.9132,9.92733,9.87496,9.87496,198617.99044145,0
+ISD.US,D,20171106,000000,9.87496,9.92535,9.87496,9.89089,198881.20376291,0
+ISD.US,D,20171107,000000,9.89924,9.92535,9.88715,9.92535,190394.17910523,0
+ISD.US,D,20171108,000000,9.92535,9.92535,9.84322,9.86199,186378.57099375,0
+ISD.US,D,20171109,000000,9.84322,9.86199,9.79744,9.81429,355912.55938715,0
+ISD.US,D,20171110,000000,9.79374,9.81429,9.76851,9.80212,329128.99896969,0
+ISD.US,D,20171113,000000,9.71614,9.77689,9.71614,9.71614,425806.39596228,0
+ISD.US,D,20171114,000000,9.69655,9.71614,9.64977,9.67221,513806.31312964,0
+ISD.US,D,20171115,000000,9.65819,9.67964,9.62264,9.64977,373065.29416871,0
+ISD.US,D,20171116,000000,9.68987,9.7618,9.68987,9.74417,249383.92235125,0
+ISD.US,D,20171117,000000,9.75449,9.7618,9.71703,9.71703,327282.22582809,0
+ISD.US,D,20171120,000000,9.73672,9.7618,9.73393,9.74895,342616.00676219,0
+ISD.US,D,20171121,000000,9.7618,9.77777,9.72542,9.72542,268892.73735172,0
+ISD.US,D,20171122,000000,9.73672,9.74895,9.70494,9.71143,193271.33610278,0
+ISD.US,D,20171124,000000,9.74895,9.7618,9.73208,9.74417,89399.441657044,0
+ISD.US,D,20171127,000000,9.73672,9.7618,9.73672,9.73672,264845.03005469,0
+ISD.US,D,20171128,000000,9.73672,9.79471,9.68987,9.78351,297224.54848523,0
+ISD.US,D,20171129,000000,9.74417,9.78712,9.74417,9.74417,227666.68338542,0
+ISD.US,D,20171130,000000,9.74895,9.79471,9.72542,9.72542,252692.27840794,0
+ISD.US,D,20171201,000000,9.74417,9.78896,9.72542,9.74895,153461.9261918,0
+ISD.US,D,20171204,000000,9.7618,9.77232,9.71143,9.71703,326520.40515786,0
+ISD.US,D,20171205,000000,9.71703,9.75449,9.71143,9.74895,166364.72880741,0
+ISD.US,D,20171206,000000,9.7618,9.80962,9.72542,9.78351,220817.7871633,0
+ISD.US,D,20171207,000000,9.7618,9.78527,9.73208,9.75449,228728.09645406,0
+ISD.US,D,20171208,000000,9.7618,9.7618,9.73208,9.74895,245540.57986886,0
+ISD.US,D,20171211,000000,9.72542,9.7618,9.72542,9.7618,193715.37483614,0
+ISD.US,D,20171212,000000,9.7618,9.77777,9.74037,9.76948,95678.04234934,0
+ISD.US,D,20171213,000000,9.7618,9.80962,9.7618,9.80212,440234.97986406,0
+ISD.US,D,20171214,000000,9.78896,9.81527,9.7618,9.78896,430793.53942289,0
+ISD.US,D,20171215,000000,9.82832,9.82832,9.77777,9.79471,419013.13832844,0
+ISD.US,D,20171218,000000,9.80962,9.81984,9.78896,9.79471,330340.20823754,0
+ISD.US,D,20171219,000000,9.79471,9.81527,9.74895,9.7618,534310.20288193,0
+ISD.US,D,20171220,000000,9.78351,9.83672,9.7618,9.83672,853979.57187198,0
+ISD.US,D,20171221,000000,9.85825,9.85825,9.74895,9.81984,510042.14863825,0
+ISD.US,D,20171222,000000,9.84508,9.84508,9.77777,9.81527,415112.01731206,0
+ISD.US,D,20171226,000000,9.81527,9.85825,9.79092,9.84508,475001.60772616,0
+ISD.US,D,20171227,000000,9.84508,9.84508,9.80212,9.80212,367221.1024541,0
+ISD.US,D,20171228,000000,9.84508,9.92733,9.81527,9.91712,531431.97591154,0
+ISD.US,D,20171229,000000,9.91712,9.91712,9.81984,9.85825,604490.79218127,0
+ISD.US,D,20180102,000000,9.87683,10.0114,9.82832,10.004,920828.26571189,0
+ISD.US,D,20180103,000000,10.004,10.0216,9.94875,9.95728,905289.04999032,0
+ISD.US,D,20180104,000000,9.9657,10.004,9.91712,10.004,858529.09643635,0
+ISD.US,D,20180105,000000,10.004,10.004,9.95728,9.99654,187911.84208988,0
+ISD.US,D,20180108,000000,9.989,9.989,9.94141,9.94141,311183.4143052,0
+ISD.US,D,20180109,000000,9.95728,9.97027,9.92357,9.94875,242233.29378504,0
+ISD.US,D,20180110,000000,9.92733,9.94875,9.92733,9.94141,205164.08434662,0
+ISD.US,D,20180111,000000,9.92357,9.9657,9.92357,9.92733,179618.4825183,0
+ISD.US,D,20180112,000000,9.93477,9.94141,9.90209,9.93477,160947.45626052,0
+ISD.US,D,20180116,000000,9.94875,9.9657,9.91712,9.92357,173135.51701137,0
+ISD.US,D,20180117,000000,9.92733,9.95728,9.92357,9.92733,229183.90488878,0
+ISD.US,D,20180118,000000,9.92733,9.92733,9.85157,9.85825,275806.90191777,0
+ISD.US,D,20180119,000000,9.87231,9.9657,9.85825,9.9657,283460.41772419,0
+ISD.US,D,20180122,000000,9.92733,9.93656,9.88351,9.90209,127670.23060764,0
+ISD.US,D,20180123,000000,9.91712,9.9657,9.91712,9.93477,159352.12673903,0
+ISD.US,D,20180124,000000,9.97027,9.97691,9.88803,9.91712,188865.18790052,0
+ISD.US,D,20180125,000000,9.91712,9.94141,9.89471,9.94141,133127.09215003,0
+ISD.US,D,20180126,000000,9.93477,9.93477,9.89471,9.90877,156036.28087238,0
+ISD.US,D,20180129,000000,9.89471,9.91712,9.86474,9.88351,238249.78485909,0
+ISD.US,D,20180130,000000,9.87231,9.87231,9.81984,9.83672,206616.03750603,0
+ISD.US,D,20180131,000000,9.83672,9.87231,9.77777,9.77777,278486.11393781,0
+ISD.US,D,20180201,000000,9.77777,9.78896,9.71143,9.73015,489967.31799936,0
+ISD.US,D,20180202,000000,9.71143,9.75449,9.68891,9.70398,234250.22634038,0
+ISD.US,D,20180205,000000,9.70398,9.74895,9.50867,9.63577,700687.77136356,0
+ISD.US,D,20180206,000000,9.59464,9.68245,9.57784,9.67597,218913.23548772,0
+ISD.US,D,20180207,000000,9.67597,9.76948,9.67037,9.67597,286505.5604594,0
+ISD.US,D,20180208,000000,9.69655,9.71518,9.63202,9.64142,166260.94144082,0
+ISD.US,D,20180209,000000,9.65626,9.65626,9.54325,9.61986,151204.28347525,0
+ISD.US,D,20180212,000000,9.61986,9.66477,9.59744,9.63577,355637.57636432,0
+ISD.US,D,20180213,000000,9.61986,9.63577,9.58622,9.60309,367714.35993862,0
+ISD.US,D,20180214,000000,9.57784,9.73015,9.57784,9.73015,207409.95736183,0
+ISD.US,D,20180215,000000,9.73015,9.73015,9.6638,9.71518,199746.81179975,0
+ISD.US,D,20180216,000000,9.68245,9.71143,9.65541,9.68245,197299.78388848,0
+ISD.US,D,20180220,000000,9.65541,9.67037,9.65541,9.65541,168923.03389522,0
+ISD.US,D,20180221,000000,9.65541,9.71518,9.65541,9.70398,197952.46732785,0
+ISD.US,D,20180222,000000,9.70398,9.72455,9.68891,9.69655,181952.09330731,0
+ISD.US,D,20180223,000000,9.71143,9.76657,9.71143,9.73015,378517.87581969,0
+ISD.US,D,20180226,000000,9.73576,9.75449,9.68891,9.71143,288197.18753754,0
+ISD.US,D,20180227,000000,9.71143,9.71799,9.64697,9.6638,220400.49775125,0
+ISD.US,D,20180228,000000,9.70398,9.74417,9.64046,9.64046,259531.54487439,0
+ISD.US,D,20180301,000000,9.64046,9.65541,9.58622,9.59369,427106.41297679,0
+ISD.US,D,20180302,000000,9.59744,9.60674,9.5479,9.57689,418835.5228351,0
+ISD.US,D,20180305,000000,9.56283,9.60674,9.56283,9.60213,183393.3467382,0
+ISD.US,D,20180306,000000,9.60213,9.61889,9.59369,9.59744,209373.35754421,0
+ISD.US,D,20180307,000000,9.59744,9.62637,9.5955,9.62637,147975.10540957,0
+ISD.US,D,20180308,000000,9.62637,9.64046,9.60213,9.60674,140109.73497858,0
+ISD.US,D,20180309,000000,9.62637,9.68891,9.62637,9.67414,112466.98636142,0
+ISD.US,D,20180312,000000,9.69655,9.69655,9.63482,9.65541,204527.45050002,0
+ISD.US,D,20180313,000000,9.65541,9.68245,9.61889,9.61889,154783.34266333,0
+ISD.US,D,20180314,000000,9.62637,9.66196,9.62637,9.63482,103206.37133213,0
+ISD.US,D,20180315,000000,9.67597,9.67597,9.61889,9.62637,154198.0675136,0
+ISD.US,D,20180316,000000,9.62637,9.64228,9.61142,9.62637,120782.81536288,0
+ISD.US,D,20180319,000000,9.60213,9.62637,9.56187,9.57594,163113.08131186,0
+ISD.US,D,20180320,000000,9.57594,9.6049,9.57594,9.59744,108860.10787919,0
+ISD.US,D,20180321,000000,9.61142,9.61142,9.53395,9.56948,204372.30443655,0
+ISD.US,D,20180322,000000,9.55636,9.56948,9.51797,9.52634,123685.65170885,0
+ISD.US,D,20180323,000000,9.55636,9.56948,9.50297,9.50962,114473.18545788,0
+ISD.US,D,20180326,000000,9.51797,9.56948,9.51797,9.55636,128191.30738631,0
+ISD.US,D,20180327,000000,9.55636,9.55636,9.52634,9.53395,188599.83463334,0
+ISD.US,D,20180328,000000,9.51797,9.56948,9.50297,9.53395,167262.43602978,0
+ISD.US,D,20180329,000000,9.57594,9.59369,9.54135,9.5479,237696.60889489,0
+ISD.US,D,20180402,000000,9.55636,9.55636,9.4965,9.52634,184971.55669408,0
+ISD.US,D,20180403,000000,9.50962,9.5479,9.50962,9.52634,121088.82759838,0
+ISD.US,D,20180404,000000,9.50962,9.59369,9.50962,9.57594,262135.85879484,0
+ISD.US,D,20180405,000000,9.56948,9.58525,9.5479,9.58525,160950.66617907,0
+ISD.US,D,20180406,000000,9.53395,9.56948,9.52634,9.52634,142604.91166815,0
+ISD.US,D,20180409,000000,9.54135,9.56948,9.54135,9.5479,122443.41322831,0
+ISD.US,D,20180410,000000,9.56187,9.59744,9.56187,9.56948,142136.26355922,0
+ISD.US,D,20180411,000000,9.5479,9.61889,9.5479,9.61889,249826.89111177,0
+ISD.US,D,20180412,000000,9.61889,9.64697,9.61889,9.62637,163300.32656086,0
+ISD.US,D,20180413,000000,9.62637,9.63482,9.60213,9.61142,258541.81998681,0
+ISD.US,D,20180416,000000,9.61142,9.65541,9.61142,9.65541,143764.76223912,0
+ISD.US,D,20180417,000000,9.64697,9.69364,9.64046,9.6638,333235.55477355,0
+ISD.US,D,20180418,000000,9.65541,9.67037,9.62637,9.63482,380717.74000227,0
+ISD.US,D,20180419,000000,9.61142,9.63298,9.57594,9.59369,420263.93659179,0
+ISD.US,D,20180420,000000,9.59369,9.60674,9.56854,9.57594,220610.21243012,0
+ISD.US,D,20180423,000000,9.59369,9.60674,9.56854,9.58068,212161.70679509,0
+ISD.US,D,20180424,000000,9.59369,9.61142,9.55542,9.57594,202946.03062556,0
+ISD.US,D,20180425,000000,9.58525,9.59369,9.54705,9.54705,354571.88340429,0
+ISD.US,D,20180426,000000,9.56187,9.57594,9.54705,9.56187,618468.91751259,0
+ISD.US,D,20180427,000000,9.56854,9.59369,9.52539,9.53298,642173.09606357,0
+ISD.US,D,20180430,000000,9.57594,9.60674,9.55542,9.60213,784872.16534264,0
+ISD.US,D,20180501,000000,9.61142,9.61142,9.56854,9.57594,219738.18455619,0
+ISD.US,D,20180502,000000,9.55542,9.59369,9.54972,9.59369,246528.16481075,0
+ISD.US,D,20180503,000000,9.56854,9.64697,9.56854,9.64046,453654.57936693,0
+ISD.US,D,20180504,000000,9.63482,9.64046,9.56854,9.59744,252686.92854368,0
+ISD.US,D,20180507,000000,9.60213,9.60213,9.57594,9.59744,187295.53772744,0
+ISD.US,D,20180508,000000,9.58525,9.59744,9.56854,9.59369,176927.50079689,0
+ISD.US,D,20180509,000000,9.60674,9.60674,9.59369,9.60674,127790.06756701,0
+ISD.US,D,20180510,000000,9.63482,9.63482,9.60674,9.61889,142859.5652068,0
+ISD.US,D,20180511,000000,9.61889,9.61889,9.60213,9.61889,187191.75036085,0
+ISD.US,D,20180514,000000,9.62637,9.63482,9.61142,9.61889,184424.80056701,0
+ISD.US,D,20180515,000000,9.59744,9.61142,9.58525,9.60213,176304.77659735,0
+ISD.US,D,20180516,000000,9.58525,9.61889,9.58525,9.60674,150640.40778253,0
+ISD.US,D,20180517,000000,9.60213,9.60674,9.57594,9.60674,157424.03566071,0
+ISD.US,D,20180518,000000,9.61142,9.63482,9.58525,9.59369,161961.7905237,0
+ISD.US,D,20180521,000000,9.59744,9.61889,9.59744,9.60213,146633.35945385,0
+ISD.US,D,20180522,000000,9.59744,9.61057,9.58525,9.59744,234042.6516072,0
+ISD.US,D,20180523,000000,9.58525,9.60213,9.56854,9.60213,353855.00159381,0
+ISD.US,D,20180524,000000,9.59369,9.61889,9.58525,9.60213,200847.81386388,0
+ISD.US,D,20180525,000000,9.59744,9.65541,9.59744,9.60674,382377.26789486,0
+ISD.US,D,20180529,000000,9.59744,9.62455,9.58525,9.61889,267527.45199328,0
+ISD.US,D,20180530,000000,9.61142,9.64046,9.60213,9.62637,173709.02245975,0
+ISD.US,D,20180531,000000,9.66477,9.66477,9.61889,9.62637,191205.21852663,0
+ISD.US,D,20180601,000000,9.66477,9.67771,9.60674,9.65541,214099.42762906,0
+ISD.US,D,20180604,000000,9.66477,9.66477,9.62637,9.64046,193750.68394022,0
+ISD.US,D,20180605,000000,9.64046,9.64697,9.61889,9.64046,205444.41723371,0
+ISD.US,D,20180606,000000,9.63482,9.69085,9.63482,9.67037,202617.54896017,0
+ISD.US,D,20180607,000000,9.67037,9.69752,9.65072,9.69752,345391.51633885,0
+ISD.US,D,20180608,000000,9.69752,9.69752,9.64697,9.68437,199540.3070394,0
+ISD.US,D,20180611,000000,9.67771,9.70581,9.67771,9.69752,212669.94389953,0
+ISD.US,D,20180612,000000,9.69085,9.70581,9.68158,9.70581,164209.80348459,0
+ISD.US,D,20180613,000000,9.71239,9.71239,9.64697,9.65541,199318.82265916,0
+ISD.US,D,20180614,000000,9.68437,9.71895,9.68437,9.71325,124911.84059661,0
+ISD.US,D,20180615,000000,9.69752,9.71325,9.68437,9.69085,228310.80704198,0
+ISD.US,D,20180618,000000,9.69085,9.69085,9.65541,9.66477,186980.96570913,0
+ISD.US,D,20180619,000000,9.61142,9.69085,9.61142,9.68437,154520.12934188,0
+ISD.US,D,20180620,000000,9.68437,9.72358,9.64697,9.69752,195753.67311814,0
+ISD.US,D,20180621,000000,9.69085,9.70581,9.66477,9.70581,114659.36073402,0
+ISD.US,D,20180622,000000,9.71895,9.72639,9.68437,9.68437,115220.02650818,0
+ISD.US,D,20180625,000000,9.67037,9.67771,9.64046,9.66477,160421.02961761,0
+ISD.US,D,20180626,000000,9.67037,9.68437,9.65626,9.67771,117177.00685349,0
+ISD.US,D,20180627,000000,9.67771,9.69085,9.65167,9.65541,77745.29735907,0
+ISD.US,D,20180628,000000,9.64697,9.69752,9.64697,9.69752,255881.86747811,0
+ISD.US,D,20180629,000000,9.70581,9.70581,9.64046,9.64046,214324.12192787,0
+ISD.US,D,20180702,000000,9.64697,9.67771,9.64046,9.65541,69427.328411914,0
+ISD.US,D,20180703,000000,9.65541,9.67037,9.64046,9.65541,63075.969565718,0
+ISD.US,D,20180705,000000,9.64697,9.67771,9.63482,9.64697,175606.08432535,0
+ISD.US,D,20180706,000000,9.64697,9.66196,9.64046,9.64697,92181.371070809,0
+ISD.US,D,20180709,000000,9.66477,9.67037,9.63482,9.63482,195718.36401404,0
+ISD.US,D,20180710,000000,9.62637,9.65541,9.62637,9.64046,154656.01589401,0
+ISD.US,D,20180711,000000,9.63482,9.65541,9.61889,9.64046,146140.10196933,0
+ISD.US,D,20180712,000000,9.66477,9.68437,9.65541,9.68437,125688.64088676,0
+ISD.US,D,20180713,000000,9.69085,9.69848,9.65541,9.66004,277879.43933102,0
+ISD.US,D,20180716,000000,9.65541,9.67771,9.64046,9.64046,196225.53114562,0
+ISD.US,D,20180717,000000,9.64697,9.68437,9.64697,9.6751,115682.25478002,0
+ISD.US,D,20180718,000000,9.69085,9.71992,9.68437,9.70679,192079.38634626,0
+ISD.US,D,20180719,000000,9.68437,9.73393,9.68437,9.72736,208214.57694609,0
+ISD.US,D,20180720,000000,9.71325,9.72455,9.66477,9.66477,459225.92800442,0
+ISD.US,D,20180723,000000,9.66477,9.70679,9.66477,9.69848,190141.66551228,0
+ISD.US,D,20180724,000000,9.71325,9.73393,9.69848,9.70679,150334.39554701,0
+ISD.US,D,20180725,000000,9.71325,9.71992,9.70398,9.71518,128817.2415044,0
+ISD.US,D,20180726,000000,9.71992,9.73393,9.69085,9.71325,179559.63401147,0
+ISD.US,D,20180727,000000,9.70679,9.72736,9.69278,9.71992,121916.9865854,0
+ISD.US,D,20180730,000000,9.70679,9.71325,9.68437,9.69085,157946.18241222,0
+ISD.US,D,20180731,000000,9.69085,9.71992,9.68815,9.70679,140210.31242662,0
+ISD.US,D,20180801,000000,9.70679,9.71325,9.69085,9.69085,138085.34634363,0
+ISD.US,D,20180802,000000,9.68437,9.73393,9.67771,9.73393,294097.01784043,0
+ISD.US,D,20180803,000000,9.71325,9.78069,9.70679,9.78069,246228.57241235,0
+ISD.US,D,20180806,000000,9.78069,9.78712,9.76657,9.78712,168970.11270069,0
+ISD.US,D,20180807,000000,9.78712,9.80212,9.76657,9.80212,164407.74846211,0
+ISD.US,D,20180808,000000,9.78712,9.78994,9.75917,9.75917,137245.41765525,0
+ISD.US,D,20180809,000000,9.75917,9.81527,9.75917,9.81527,147394.11015124,0
+ISD.US,D,20180810,000000,9.77406,9.79374,9.75156,9.75917,141721.11409286,0
+ISD.US,D,20180813,000000,9.75917,9.78712,9.75917,9.76657,79313.877559294,0
+ISD.US,D,20180814,000000,9.76657,9.81527,9.76657,9.81527,71199.203453912,0
+ISD.US,D,20180815,000000,9.78712,9.80212,9.77406,9.80212,112953.82400882,0
+ISD.US,D,20180816,000000,9.80962,9.83771,9.80962,9.82916,82764.540005213,0
+ISD.US,D,20180817,000000,9.83771,9.86651,9.82832,9.85924,79345.976744838,0
+ISD.US,D,20180820,000000,9.85157,9.88991,9.83771,9.88538,207328.6394251,0
+ISD.US,D,20180821,000000,9.87319,9.89373,9.86651,9.87771,121797.14962604,0
+ISD.US,D,20180822,000000,9.86651,9.88991,9.85924,9.88538,86602.532623359,0
+ISD.US,D,20180823,000000,9.87319,9.88991,9.86562,9.88991,94220.739325668,0
+ISD.US,D,20180824,000000,9.89835,9.92267,9.88991,9.92267,138842.88712245,0
+ISD.US,D,20180827,000000,9.91418,9.94776,9.90966,9.94776,170345.02781479,0
+ISD.US,D,20180828,000000,9.93299,9.96382,9.91418,9.96382,147590.98515589,0
+ISD.US,D,20180829,000000,9.96382,9.97027,9.93299,9.93953,95527.176177287,0
+ISD.US,D,20180830,000000,9.92634,9.94776,9.92267,9.92634,167808.12218402,0
+ISD.US,D,20180831,000000,9.93299,9.96382,9.87771,9.92634,178753.94445433,0
+ISD.US,D,20180904,000000,9.90593,9.93953,9.90593,9.92634,102207.01668888,0
+ISD.US,D,20180905,000000,9.93299,9.93953,9.88538,9.88538,188142.95622579,0
+ISD.US,D,20180906,000000,9.87771,9.92634,9.87771,9.92267,231678.0116055,0
+ISD.US,D,20180907,000000,9.89835,9.91231,9.87319,9.88538,106282.54328004,0
+ISD.US,D,20180910,000000,9.89835,9.89835,9.87771,9.88538,74466.900542234,0
+ISD.US,D,20180911,000000,9.87319,9.91418,9.87319,9.91418,71755.589336664,0
+ISD.US,D,20180912,000000,9.92267,9.92634,9.91418,9.92267,105537.84217543,0
+ISD.US,D,20180913,000000,9.93953,9.97027,9.92267,9.92833,123409.59871318,0
+ISD.US,D,20180914,000000,9.92634,9.95629,9.92634,9.92634,47313.129518184,0
+ISD.US,D,20180917,000000,9.92267,9.93299,9.90593,9.90593,126373.42351168,0
+ISD.US,D,20180918,000000,9.91418,9.95629,9.89835,9.89835,74712.994298067,0
+ISD.US,D,20180919,000000,9.92634,9.93556,9.90593,9.92634,121453.68834073,0
+ISD.US,D,20180920,000000,9.93953,9.93953,9.90593,9.93953,102638.21574801,0
+ISD.US,D,20180921,000000,9.93953,9.94776,9.92634,9.92634,94355.555904951,0
+ISD.US,D,20180924,000000,9.92634,9.94776,9.90494,9.94776,83508.17113697,0
+ISD.US,D,20180925,000000,9.92634,9.93299,9.90593,9.90593,132515.067679,0
+ISD.US,D,20180926,000000,9.92634,9.95629,9.92634,9.95629,203546.28539523,0
+ISD.US,D,20180927,000000,9.95629,9.98434,9.93299,9.9778,148949.85067725,0
+ISD.US,D,20180928,000000,9.99,9.99842,9.92634,9.92634,244794.80879139,0
+ISD.US,D,20181001,000000,9.93953,9.97027,9.93953,9.94776,151191.44380101,0
+ISD.US,D,20181002,000000,9.97027,9.99842,9.97027,9.99842,71457.066911111,0
+ISD.US,D,20181003,000000,10.0069,10.0124,9.9778,9.98434,121997.23454926,0
+ISD.US,D,20181004,000000,9.95629,9.98434,9.87319,9.88538,123481.28689422,0
+ISD.US,D,20181005,000000,9.86562,9.89835,9.77309,9.80115,198294.85864032,0
+ISD.US,D,20181008,000000,9.78625,9.80962,9.77309,9.77309,78297.403350417,0
+ISD.US,D,20181009,000000,9.77309,9.80767,9.71703,9.71703,145816.9701682,0
+ISD.US,D,20181010,000000,9.68891,9.71703,9.66196,9.66196,149695.6217547,0
+ISD.US,D,20181011,000000,9.70398,9.73306,9.68158,9.70398,156050.19051945,0
+ISD.US,D,20181012,000000,9.74417,9.76657,9.73015,9.73306,84422.997924959,0
+ISD.US,D,20181015,000000,9.74417,9.75917,9.73306,9.75156,126216.13750252,0
+ISD.US,D,20181016,000000,9.78069,9.83014,9.76851,9.83014,124163.92957345,0
+ISD.US,D,20181017,000000,9.8217,9.83014,9.75156,9.75156,76473.099638699,0
+ISD.US,D,20181018,000000,9.74417,9.76657,9.70398,9.71799,114092.27512277,0
+ISD.US,D,20181019,000000,9.71799,9.74134,9.68891,9.68891,131916.95285505,0
+ISD.US,D,20181022,000000,9.69655,9.71143,9.68158,9.68158,110238.23291186,0
+ISD.US,D,20181023,000000,9.63107,9.6751,9.6049,9.6751,168373.06784958,0
+ISD.US,D,20181024,000000,9.6751,9.68891,9.6049,9.60959,223645.72540969,0
+ISD.US,D,20181025,000000,9.6049,9.6751,9.6049,9.6751,173061.68888462,0
+ISD.US,D,20181026,000000,9.64421,9.64421,9.55636,9.58718,163820.33336666,0
+ISD.US,D,20181029,000000,9.59839,9.62082,9.56283,9.56283,71567.274114809,0
+ISD.US,D,20181030,000000,9.57033,9.58718,9.50125,9.55636,187264.50851474,0
+ISD.US,D,20181031,000000,9.58718,9.60769,9.4787,9.54135,465880.08916758,0
+ISD.US,D,20181101,000000,9.55636,9.63854,9.55636,9.63854,120149.39143481,0
+ISD.US,D,20181102,000000,9.61612,9.6694,9.60959,9.6694,137329.94551052,0
+ISD.US,D,20181105,000000,9.68158,9.71143,9.67221,9.68158,143138.82812104,0
+ISD.US,D,20181106,000000,9.68158,9.73306,9.68158,9.72639,236002.84187106,0
+ISD.US,D,20181107,000000,9.75156,9.80962,9.74417,9.80962,115284.22487927,0
+ISD.US,D,20181108,000000,9.80962,9.83014,9.79374,9.8217,167369.43331493,0
+ISD.US,D,20181109,000000,9.81527,9.81527,9.75917,9.77406,176796.96410902,0
+ISD.US,D,20181112,000000,9.74417,9.74417,9.70398,9.73306,147105.21748135,0
+ISD.US,D,20181113,000000,9.74417,9.74417,9.71614,9.73306,115490.72963961,0
+ISD.US,D,20181114,000000,9.74417,9.75156,9.68158,9.69655,305254.69473534,0
+ISD.US,D,20181115,000000,9.6751,9.68158,9.62177,9.63758,306976.28105331,0
+ISD.US,D,20181116,000000,9.63012,9.63012,9.57689,9.57689,152368.41393761,0
+ISD.US,D,20181119,000000,9.58622,9.59464,9.52368,9.56187,151255.6421721,0
+ISD.US,D,20181120,000000,9.5404,9.5404,9.46287,9.49557,173346.3016631,0
+ISD.US,D,20181121,000000,9.52368,9.5404,9.47691,9.47691,180531.16936057,0
+ISD.US,D,20181123,000000,9.48247,9.48813,9.47032,9.48813,39508.747539722,0
+ISD.US,D,20181126,000000,9.52368,9.55542,9.48813,9.52368,215427.26393771,0
+ISD.US,D,20181127,000000,9.49557,9.51513,9.48247,9.49557,188687.57240716,0
+ISD.US,D,20181128,000000,9.54705,9.57689,9.49557,9.57689,248572.88292987,0
+ISD.US,D,20181129,000000,9.57689,9.59464,9.55542,9.57689,250592.99167341,0
+ISD.US,D,20181130,000000,9.57689,9.58622,9.55542,9.56948,227102.80769272,0
+ISD.US,D,20181203,000000,9.60394,9.68158,9.60394,9.6751,340305.93537591,0
+ISD.US,D,20181204,000000,9.6694,9.68158,9.62177,9.66196,348065.37849463,0
+ISD.US,D,20181206,000000,9.63012,9.63012,9.58622,9.60864,398524.22819606,0
+ISD.US,D,20181207,000000,9.59744,9.63758,9.59744,9.59744,230677.5869894,0
+ISD.US,D,20181210,000000,9.57689,9.60864,9.51513,9.59744,233232.68215867,0
+ISD.US,D,20181211,000000,9.60864,9.63758,9.60394,9.60394,293796.35546917,0
+ISD.US,D,20181212,000000,9.60864,9.6694,9.60864,9.65349,301874.6504976,0
+ISD.US,D,20181213,000000,9.66196,9.67123,9.59744,9.61517,254345.38646342,0
+ISD.US,D,20181214,000000,9.60394,9.60394,9.52634,9.53015,241530.32162164,0
+ISD.US,D,20181217,000000,9.53015,9.53015,9.36004,9.37313,441417.29986491,0
+ISD.US,D,20181218,000000,9.37968,9.41612,9.34042,9.36568,573726.93275643,0
+ISD.US,D,20181219,000000,9.33295,9.37594,9.28621,9.31706,310581.01958985,0
+ISD.US,D,20181220,000000,9.28621,9.29463,9.04508,9.15351,580756.65439044,0
+ISD.US,D,20181221,000000,9.10864,9.18621,9.08434,9.09368,375772.32548287,0
+ISD.US,D,20181224,000000,9.09368,9.12079,9.07032,9.08434,264940.25763848,0
+ISD.US,D,20181226,000000,9.13201,9.30208,9.1021,9.30208,384134.16331694,0
+ISD.US,D,20181227,000000,9.21519,9.31706,9.21519,9.30208,580813.36295158,0
+ISD.US,D,20181228,000000,9.2937,9.50867,9.2937,9.45072,709298.91287202,0
+ISD.US,D,20181231,000000,9.45072,9.48906,9.3937,9.3937,825700.18940821,0
+ISD.US,D,20190102,000000,9.35443,9.5479,9.34042,9.50125,396967.4176972,0
+ISD.US,D,20190103,000000,9.49557,9.54135,9.45072,9.45072,254949.92112449,0
+ISD.US,D,20190104,000000,9.47127,9.61707,9.47127,9.57127,292704.9831607,0
+ISD.US,D,20190107,000000,9.62455,9.77232,9.61707,9.77232,183414.74619523,0
+ISD.US,D,20190108,000000,9.86651,9.87968,9.77971,9.81984,143022.20108022,0
+ISD.US,D,20190109,000000,9.82832,9.86651,9.78429,9.81429,245322.30540718,0
+ISD.US,D,20190110,000000,9.79189,9.81429,9.75537,9.79928,184242.90518226,0
+ISD.US,D,20190111,000000,9.77232,9.78429,9.73015,9.76277,156256.69527978,0
+ISD.US,D,20190114,000000,9.73576,9.75537,9.71422,9.73576,137855.30218058,0
+ISD.US,D,20190115,000000,9.73576,9.81799,9.72272,9.79928,156635.46566918,0
+ISD.US,D,20190116,000000,9.80767,9.82832,9.77874,9.81984,190303.23141286,0
+ISD.US,D,20190117,000000,9.81429,9.84508,9.81137,9.84508,232692.34586867,0
+ISD.US,D,20190118,000000,9.85924,9.90779,9.84508,9.85924,139542.64936731,0
+ISD.US,D,20190122,000000,9.83672,9.85727,9.79928,9.81984,137909.870796,0
+ISD.US,D,20190123,000000,9.85157,9.85924,9.79189,9.82832,157584.53158843,0
+ISD.US,D,20190124,000000,9.81984,9.85924,9.81984,9.84508,92075.443758516,0
+ISD.US,D,20190125,000000,9.85924,9.87968,9.85078,9.85157,120457.54361604,0
+ISD.US,D,20190128,000000,9.83672,9.85157,9.80767,9.85157,102378.21234511,0
+ISD.US,D,20190129,000000,9.87968,9.91613,9.87408,9.90013,120008.15501842,0
+ISD.US,D,20190130,000000,10.0031,10.0152,9.90779,10.0031,260171.38863957,0
+ISD.US,D,20190131,000000,10.0152,10.088,10.0104,10.088,339298.02094986,0
+ISD.US,D,20190201,000000,10.0939,10.0939,10.0655,10.0731,196010.46660248,0
+ISD.US,D,20190204,000000,10.0655,10.0899,10.0226,10.0601,149819.73860546,0
+ISD.US,D,20190205,000000,10.0526,10.0601,10.0226,10.0441,162987.89448824,0
+ISD.US,D,20190206,000000,10.0226,10.0441,10.0152,10.0311,161177.50042359,0
+ISD.US,D,20190207,000000,9.98722,10.0152,9.95807,9.98147,166135.7546172,0
+ISD.US,D,20190208,000000,9.96759,9.98722,9.9434,9.98722,151455.72709533,0
+ISD.US,D,20190211,000000,10.0226,10.0441,9.98147,10.0441,170809.39603232,0
+ISD.US,D,20190212,000000,10.0601,10.0827,10.0526,10.0731,180191.98796667,0
+ISD.US,D,20190213,000000,10.0827,10.0939,10.0441,10.0939,107419.92442113,0
+ISD.US,D,20190214,000000,10.088,10.1415,10.0827,10.1415,192947.13432879,0
+ISD.US,D,20190215,000000,10.162,10.162,10.1415,10.162,125767.81887776,0
+ISD.US,D,20190219,000000,10.1685,10.1834,10.1488,10.1685,111315.69557325,0
+ISD.US,D,20190220,000000,10.176,10.1834,10.1685,10.1834,188545.26601793,0
+ISD.US,D,20190221,000000,10.1834,10.2096,10.162,10.2096,403406.51431722,0
+ISD.US,D,20190222,000000,10.232,10.232,10.1834,10.2171,112682.05090454,0
+ISD.US,D,20190225,000000,10.232,10.2554,10.2096,10.2405,135793.46449582,0
+ISD.US,D,20190226,000000,10.2554,10.2554,10.2245,10.2405,201504.77719467,0
+ISD.US,D,20190227,000000,10.232,10.247,10.2171,10.247,156666.49488188,0
+ISD.US,D,20190228,000000,10.2554,10.2639,10.2405,10.2639,164051.44750258,0
+ISD.US,D,20190301,000000,10.2871,10.2929,10.2245,10.2639,202300.83699614,0
+ISD.US,D,20190304,000000,10.2722,10.2722,10.2405,10.2639,121638.79364404,0
+ISD.US,D,20190305,000000,10.2797,10.2929,10.247,10.2929,124595.12863258,0
+ISD.US,D,20190306,000000,10.2929,10.2929,10.2171,10.232,150721.72571924,0
+ISD.US,D,20190307,000000,10.247,10.247,10.1685,10.2096,103642.92025552,0
+ISD.US,D,20190308,000000,10.1975,10.333,10.1872,10.3216,272486.77615973,0
+ISD.US,D,20190311,000000,10.3216,10.3479,10.3059,10.3397,168135.53387656,0
+ISD.US,D,20190312,000000,10.3216,10.4097,10.3216,10.3946,226045.67451547,0
+ISD.US,D,20190313,000000,10.4097,10.4433,10.3927,10.4097,169966.25742537,0
+ISD.US,D,20190314,000000,10.4097,10.4565,10.3508,10.3545,216392.37944973,0
+ISD.US,D,20190315,000000,10.3545,10.3946,10.333,10.3872,232216.20794978,0
+ISD.US,D,20190318,000000,10.4013,10.4161,10.3713,10.3713,162737.52084099,0
+ISD.US,D,20190319,000000,10.4433,10.4433,10.3265,10.3397,304365.54729577,0
+ISD.US,D,20190320,000000,10.3639,10.4573,10.2871,10.4573,340189.30833512,0
+ISD.US,D,20190321,000000,10.4722,10.4722,10.4097,10.4246,190830.72802861,0
+ISD.US,D,20190322,000000,10.4433,10.4433,10.332,10.3387,124069.77196251,0
+ISD.US,D,20190325,000000,10.332,10.3387,10.2854,10.3208,92849.034130112,0
+ISD.US,D,20190326,000000,10.3265,10.363,10.2975,10.3051,154932.06888969,0
+ISD.US,D,20190327,000000,10.3051,10.332,10.2919,10.3124,138953.09432615,0
+ISD.US,D,20190328,000000,10.2975,10.332,10.2919,10.3124,95589.234602671,0
+ISD.US,D,20190329,000000,10.3469,10.3863,10.3357,10.363,138422.38779184,0
+ISD.US,D,20190401,000000,10.3936,10.4161,10.3535,10.4003,141339.13378489,0
+ISD.US,D,20190402,000000,10.3936,10.4161,10.3936,10.3936,112196.28323,0
+ISD.US,D,20190403,000000,10.4246,10.4246,10.3936,10.4003,226603.13037108,0
+ISD.US,D,20190404,000000,10.4003,10.4161,10.3936,10.3936,177895.82622746,0
+ISD.US,D,20190405,000000,10.4161,10.4433,10.4161,10.4246,77513.113250307,0
+ISD.US,D,20190408,000000,10.4349,10.4433,10.4311,10.4349,98190.338604541,0
+ISD.US,D,20190409,000000,10.4349,10.4638,10.4246,10.4638,168919.82397667,0
+ISD.US,D,20190410,000000,10.4882,10.5247,10.4638,10.4936,201732.68141203,0
+ISD.US,D,20190411,000000,10.517,10.5471,10.5135,10.5329,249740.22331081,0
+ISD.US,D,20190412,000000,10.5629,10.5629,10.5096,10.5471,306839.32452833,0
+ISD.US,D,20190415,000000,10.5553,10.5881,10.5413,10.5881,355619.38682584,0
+ISD.US,D,20190416,000000,10.5964,10.6207,10.5732,10.5964,95628.823598175,0
+ISD.US,D,20190417,000000,10.6256,10.6256,10.532,10.5881,203811.63866238,0
+ISD.US,D,20190418,000000,10.6115,10.6207,10.5732,10.5732,146091.95319103,0
+ISD.US,D,20190422,000000,10.5629,10.6115,10.532,10.5881,89785.701856416,0
+ISD.US,D,20190423,000000,10.5881,10.6787,10.5881,10.6563,223430.66086654,0
+ISD.US,D,20190424,000000,10.6563,10.6844,10.6207,10.6563,153460.85621895,0
+ISD.US,D,20190425,000000,10.6413,10.6656,10.5817,10.6256,107349.30621295,0
+ISD.US,D,20190426,000000,10.649,10.6563,10.5817,10.5964,94120.161877633,0
+ISD.US,D,20190429,000000,10.5881,10.6207,10.5817,10.5881,94073.083072169,0
+ISD.US,D,20190430,000000,10.6207,10.6938,10.6051,10.6938,227160.58622669,0
+ISD.US,D,20190501,000000,10.6844,10.7152,10.6787,10.6787,160675.68315625,0
+ISD.US,D,20190502,000000,10.6938,10.7077,10.6563,10.6938,74302.12472311,0
+ISD.US,D,20190503,000000,10.7012,10.7376,10.6723,10.7077,77147.182535111,0
+ISD.US,D,20190506,000000,10.6723,10.6909,10.6563,10.6787,82371.859968733,0
+ISD.US,D,20190507,000000,10.6656,10.6787,10.5881,10.5881,193323.76477251,0
+ISD.US,D,20190508,000000,10.6051,10.6207,10.5817,10.6051,131993.99090034,0
+ISD.US,D,20190509,000000,10.5629,10.5732,10.5237,10.5471,172191.80095641,0
+ISD.US,D,20190510,000000,10.5471,10.5646,10.5349,10.5629,53905.232255954,0
+ISD.US,D,20190513,000000,10.517,10.5237,10.4936,10.517,146753.19641321,0
+ISD.US,D,20190514,000000,10.5237,10.5685,10.517,10.5553,98969.278840395,0
+ISD.US,D,20190515,000000,10.5553,10.6115,10.5553,10.5881,126707.25504133,0
+ISD.US,D,20190516,000000,10.5881,10.6207,10.5817,10.6051,104314.86320623,0
+ISD.US,D,20190517,000000,10.5817,10.6499,10.5732,10.6051,80449.118754681,0
+ISD.US,D,20190520,000000,10.5881,10.6051,10.5685,10.5817,65931.727106231,0
+ISD.US,D,20190521,000000,10.6051,10.6051,10.5629,10.5817,76697.793937504,0
+ISD.US,D,20190522,000000,10.5817,10.5817,10.5404,10.5553,86858.256134854,0
+ISD.US,D,20190523,000000,10.5227,10.5817,10.5077,10.5227,132537.53710888,0
+ISD.US,D,20190524,000000,10.531,10.5817,10.531,10.5732,59901.360115471,0
+ISD.US,D,20190528,000000,10.5964,10.5964,10.5404,10.5471,97164.234640003,0
+ISD.US,D,20190529,000000,10.5404,10.5817,10.4629,10.478,118405.33568695,0
+ISD.US,D,20190530,000000,10.4862,10.5553,10.4862,10.5553,186284.41338283,0
+ISD.US,D,20190531,000000,10.5471,10.5471,10.3236,10.3236,219961.80888215,0
+ISD.US,D,20190603,000000,10.3442,10.3751,10.2479,10.2479,188358.02076894,0
+ISD.US,D,20190604,000000,10.3002,10.4058,10.3002,10.391,170629.64059327,0
+ISD.US,D,20190605,000000,10.4209,10.516,10.4143,10.516,96855.012485933,0
+ISD.US,D,20190606,000000,10.531,10.5817,10.4926,10.5629,107839.35377891,0
+ISD.US,D,20190607,000000,10.5881,10.5964,10.5787,10.5817,56686.091696871,0
+ISD.US,D,20190610,000000,10.6051,10.6329,10.5964,10.6115,57052.022412064,0
+ISD.US,D,20190611,000000,10.6499,10.7106,10.6413,10.6413,156471.75982291,0
+ISD.US,D,20190612,000000,10.6413,10.6947,10.6413,10.6499,121569.24540868,0
+ISD.US,D,20190613,000000,10.6787,10.6947,10.6499,10.6499,61216.356749901,0
+ISD.US,D,20190614,000000,10.6656,10.6947,10.6329,10.6787,80776.530447223,0
+ISD.US,D,20190617,000000,10.7012,10.7086,10.6732,10.7086,94202.549787193,0
+ISD.US,D,20190618,000000,10.7396,10.7628,10.6947,10.7012,150994.56879636,0
+ISD.US,D,20190619,000000,10.7237,10.7311,10.7012,10.7237,140906.8647529,0
+ISD.US,D,20190620,000000,10.7675,10.7909,10.7237,10.7675,131766.08668299,0
+ISD.US,D,20190621,000000,10.7909,10.7985,10.775,10.7985,56380.079461356,0
+ISD.US,D,20190624,000000,10.8133,10.8582,10.7909,10.8377,123846.14763656,0
+ISD.US,D,20190625,000000,10.806,10.8199,10.775,10.7826,246641.581933,0
+ISD.US,D,20190626,000000,10.8293,10.8741,10.7826,10.8377,184997.23604253,0
+ISD.US,D,20190627,000000,10.889,10.9162,10.8629,10.889,160022.99971687,0
+ISD.US,D,20190628,000000,10.9236,10.9236,10.8741,10.9162,240279.5233583,0
+ISD.US,D,20190701,000000,10.9012,10.9937,10.8816,10.8816,183283.13953451,0
+ISD.US,D,20190702,000000,10.8816,10.9779,10.8816,10.9779,109015.25394265,0
+ISD.US,D,20190703,000000,10.9937,11.0367,10.9852,11.0367,90532.542906728,0
+ISD.US,D,20190705,000000,11.0292,11.0367,10.9564,11.0068,115749.66306966,0
+ISD.US,D,20190708,000000,11.0236,11.0236,10.9779,11.0162,140980.69287966,0
+ISD.US,D,20190709,000000,11.0162,11.0292,10.9852,11.0162,144212.01089104,0
+ISD.US,D,20190710,000000,11.0433,11.0583,11.0236,11.0236,170875.73434911,0
+ISD.US,D,20190711,000000,11.0236,11.119,11.0162,11.0236,128875.02003837,0
+ISD.US,D,20190712,000000,11.0236,11.0302,10.9722,11.0162,74829.621338876,0
+ISD.US,D,20190715,000000,11.0162,11.0834,10.9993,11.0367,110554.94487587,0
+ISD.US,D,20190716,000000,11.0367,11.0367,10.9937,11.0068,111254.70712072,0
+ISD.US,D,20190717,000000,11.0068,11.0236,10.9722,10.9722,175747.32074174,0
+ISD.US,D,20190718,000000,10.9937,10.9937,10.9394,10.9394,167335.19418367,0
+ISD.US,D,20190719,000000,10.933,10.9564,10.9088,10.9236,119851.93898211,0
+ISD.US,D,20190722,000000,10.9488,10.9628,10.8948,10.9628,138521.89526702,0
+ISD.US,D,20190723,000000,10.9779,10.9779,10.8806,10.9564,172818.80504734,0
+ISD.US,D,20190724,000000,10.933,11.0834,10.933,10.9722,90415.915865919,0
+ISD.US,D,20190725,000000,10.9852,11.0236,10.9852,10.9937,134454.92845867,0
+ISD.US,D,20190726,000000,11.0236,11.0292,11.0068,11.0236,91633.544970867,0
+ISD.US,D,20190729,000000,11.0377,11.0377,11.0068,11.0162,134235.58402413,0
+ISD.US,D,20190730,000000,11.0236,11.0377,11.0068,11.0068,65054.349368045,0
+ISD.US,D,20190731,000000,11.0442,11.0442,11.0115,11.0162,138351.76958364,0
+ISD.US,D,20190801,000000,11.0292,11.0442,11.0068,11.0377,209921.18364416,0
+ISD.US,D,20190802,000000,11.0377,11.0442,11.0162,11.0377,105106.64311631,0
+ISD.US,D,20190805,000000,10.9628,10.9628,10.7816,10.8189,243769.77479972,0
+ISD.US,D,20190806,000000,10.8733,10.8733,10.8123,10.8284,198137.57263115,0
+ISD.US,D,20190807,000000,10.7461,10.7889,10.7152,10.7816,114140.42390108,0
+ISD.US,D,20190808,000000,10.7965,10.8189,10.7787,10.7965,112616.78256063,0
+ISD.US,D,20190809,000000,10.8123,10.8432,10.7889,10.8432,118152.82209401,0
+ISD.US,D,20190812,000000,10.8367,10.8432,10.805,10.8189,94234.648972737,0
+ISD.US,D,20190813,000000,10.8284,10.8499,10.8284,10.8284,102842.58056264,0
+ISD.US,D,20190814,000000,10.805,10.805,10.7291,10.7291,112683.12087742,0
+ISD.US,D,20190815,000000,10.7733,10.7733,10.7003,10.7077,142785.73708005,0
+ISD.US,D,20190816,000000,10.7077,10.7525,10.6705,10.7291,184184.05667542,0
+ISD.US,D,20190819,000000,10.7525,10.8245,10.7525,10.8133,346786.76093715,0
+ISD.US,D,20190820,000000,10.8377,10.8508,10.8133,10.8377,189686.92705042,0
+ISD.US,D,20190821,000000,10.8656,10.9021,10.8508,10.8816,256302.36680875,0
+ISD.US,D,20190822,000000,10.918,10.9349,10.8508,10.8656,202313.67667036,0
+ISD.US,D,20190823,000000,10.8741,10.8816,10.8133,10.8199,149806.89893124,0
+ISD.US,D,20190826,000000,10.8656,10.8694,10.8199,10.8442,148668.4478173,0
+ISD.US,D,20190827,000000,10.8741,10.889,10.7975,10.806,252355.23695974,0
+ISD.US,D,20190828,000000,10.8133,10.8816,10.8133,10.8741,323289.08714649,0
+ISD.US,D,20190829,000000,10.9096,10.9255,10.889,10.8956,344977.43684534,0
+ISD.US,D,20190830,000000,10.9255,10.9255,10.8816,10.9255,236909.10887623,0
+ISD.US,D,20190903,000000,10.9349,11.0265,10.9312,10.9872,574672.78875712,0
+ISD.US,D,20190904,000000,11.047,11.0601,11.019,11.019,494944.83170431,0
+ISD.US,D,20190905,000000,11.0695,11.0929,11.0404,11.0546,289916.63390982,0
+ISD.US,D,20190906,000000,11.0601,11.0863,11.0404,11.0546,212558.66672299,0
+ISD.US,D,20190909,000000,11.0929,11.1236,11.0601,11.1021,268891.66737886,0
+ISD.US,D,20190910,000000,11.1163,11.1974,11.1124,11.1974,187004.50511184,0
+ISD.US,D,20190911,000000,11.2302,11.2591,11.1984,11.2527,291249.82008273,0
+ISD.US,D,20190912,000000,11.2824,11.3107,11.2591,11.2761,209915.8337799,0
+ISD.US,D,20190913,000000,11.2761,11.3107,11.2424,11.2527,246814.91753494,0
+ISD.US,D,20190916,000000,11.2761,11.304,11.2527,11.2761,109088.01209654,0
+ISD.US,D,20190917,000000,11.2761,11.3107,11.2761,11.2965,168403.02708942,0
+ISD.US,D,20190918,000000,11.304,11.304,11.2461,11.2824,199127.29751875,0
+ISD.US,D,20190919,000000,11.3107,11.3425,11.2901,11.3283,379094.59118661,0
+ISD.US,D,20190920,000000,11.304,11.3582,11.304,11.3507,328737.38890606,0
+ISD.US,D,20190923,000000,11.334,11.3507,11.319,11.3425,174321.04693077,0
+ISD.US,D,20190924,000000,11.3667,11.3667,11.334,11.3507,149130.67608914,0
+ISD.US,D,20190925,000000,11.3667,11.391,11.3425,11.3667,137589.94891341,0
+ISD.US,D,20190926,000000,11.3507,11.391,11.3283,11.391,127414.50709615,0
+ISD.US,D,20190927,000000,11.391,11.4106,11.3537,11.3984,160197.40529166,0
+ISD.US,D,20190930,000000,11.3984,11.3984,11.3751,11.391,226895.23295953,0
+ISD.US,D,20191001,000000,11.3751,11.391,11.3425,11.3425,138833.2573668,0
+ISD.US,D,20191002,000000,11.319,11.3582,11.2302,11.2677,214424.69937591,0
+ISD.US,D,20191003,000000,11.2527,11.2677,11.1891,11.2461,151301.65100472,0
+ISD.US,D,20191004,000000,11.2461,11.2965,11.2461,11.2761,240224.95474288,0
+ISD.US,D,20191007,000000,11.3107,11.3107,11.2677,11.2677,207469.8758415,0
+ISD.US,D,20191008,000000,11.2591,11.2591,11.2144,11.2302,155241.29104375,0
+ISD.US,D,20191009,000000,11.2761,11.2965,11.2527,11.2761,173580.62571757,0
+ISD.US,D,20191010,000000,11.2527,11.319,11.2377,11.2527,145861.90902797,0
+ISD.US,D,20191011,000000,11.2677,11.2761,11.2377,11.2377,158421.25035827,0
+ISD.US,D,20191014,000000,11.2377,11.3433,11.2377,11.3283,142360.95785803,0
+ISD.US,D,20191015,000000,11.3107,11.3676,11.3107,11.3676,109353.36536371,0
+ISD.US,D,20191016,000000,11.3433,11.3591,11.3283,11.3348,93618.344610304,0
+ISD.US,D,20191017,000000,11.3433,11.3676,11.3348,11.3591,71504.145716573,0
+ISD.US,D,20191018,000000,11.3676,11.3834,11.3283,11.3676,94474.322891462,0
+ISD.US,D,20191021,000000,11.3676,11.376,11.3283,11.376,155335.44865467,0
+ISD.US,D,20191022,000000,11.3517,11.3834,11.3107,11.376,104365.15193025,0
+ISD.US,D,20191023,000000,11.3517,11.391,11.3348,11.3676,82398.60929002,0
+ISD.US,D,20191024,000000,11.4198,11.4198,11.376,11.3994,123231.98321983,0
+ISD.US,D,20191025,000000,11.448,11.491,11.4274,11.434,454982.41567557,0
+ISD.US,D,20191028,000000,11.5228,11.5228,11.4413,11.4731,219471.76131618,0
+ISD.US,D,20191029,000000,11.4731,11.491,11.4144,11.4574,201888.89744833,0
+ISD.US,D,20191030,000000,11.4574,11.4574,11.4144,11.4274,237811.09599,0
+ISD.US,D,20191031,000000,11.4413,11.448,11.4198,11.4198,394799.65270018,0
+ISD.US,D,20191101,000000,11.448,11.4824,11.434,11.4574,189154.0805704,0
+ISD.US,D,20191104,000000,11.4984,11.4984,11.4648,11.4824,204497.49126017,0
+ISD.US,D,20191105,000000,11.4984,11.5564,11.4824,11.5228,287664.34105752,0
+ISD.US,D,20191106,000000,11.5274,11.5499,11.5153,11.5499,181248.05117105,0
+ISD.US,D,20191107,000000,11.5274,11.5423,11.5274,11.5423,117623.18553255,0
+ISD.US,D,20191108,000000,11.5358,11.5499,11.5228,11.5423,150718.51580068,0
+ISD.US,D,20191111,000000,11.5423,11.5423,11.5153,11.5358,252957.6316751,0
+ISD.US,D,20191112,000000,11.5358,11.5564,11.5153,11.5153,207704.19989596,0
+ISD.US,D,20191113,000000,11.5228,11.5228,11.4731,11.4984,171654.67458497,0
+ISD.US,D,20191114,000000,11.4984,11.5423,11.448,11.4984,210189.74682986,0
+ISD.US,D,20191115,000000,11.5153,11.5564,11.4648,11.5358,172564.1515087,0
+ISD.US,D,20191118,000000,11.5423,11.5507,11.5077,11.5423,138851.44690528,0
+ISD.US,D,20191119,000000,11.5507,11.5639,11.5077,11.5153,146325.20727265,0
+ISD.US,D,20191120,000000,11.5274,11.5423,11.491,11.5077,120612.68967948,0
+ISD.US,D,20191121,000000,11.5077,11.5153,11.4648,11.491,106936.29669229,0
+ISD.US,D,20191122,000000,11.4984,11.5125,11.4788,11.4824,156361.55261921,0
+ISD.US,D,20191125,000000,11.4984,11.5153,11.4974,11.5077,220507.49503639,0
+ISD.US,D,20191126,000000,11.4984,11.5228,11.4824,11.4824,225207.8857728,0
+ISD.US,D,20191127,000000,11.4984,11.5358,11.4937,11.5274,246702.57038554,0
+ISD.US,D,20191129,000000,11.5274,11.5807,11.5274,11.5507,157089.1341582,0
+ISD.US,D,20191202,000000,11.5507,11.5507,11.5077,11.5423,204779.96409295,0
+ISD.US,D,20191203,000000,11.5274,11.5423,11.4984,11.5153,344490.59919793,0
+ISD.US,D,20191204,000000,11.5153,11.5639,11.5153,11.5358,140775.25809218,0
+ISD.US,D,20191205,000000,11.5564,11.5723,11.5274,11.5639,155563.35287204,0
+ISD.US,D,20191206,000000,11.5892,11.5985,11.5358,11.5807,236742.1931114,0
+ISD.US,D,20191209,000000,11.5723,11.6301,11.5723,11.6152,193986.07796755,0
+ISD.US,D,20191210,000000,11.6152,11.6237,11.5807,11.5807,94998.609588672,0
+ISD.US,D,20191211,000000,11.5807,11.6301,11.5807,11.6301,207988.81267444,0
+ISD.US,D,20191212,000000,11.5807,11.6152,11.5535,11.6152,113207.40757462,0
+ISD.US,D,20191213,000000,11.6237,11.6301,11.5985,11.6301,94898.032140635,0
+ISD.US,D,20191216,000000,11.6387,11.7069,11.6387,11.6975,184084.54920025,0
+ISD.US,D,20191217,000000,11.7069,11.7069,11.6816,11.6816,258427.3328917,0
+ISD.US,D,20191218,000000,11.6816,11.6975,11.6592,11.6723,214260.99352964,0
+ISD.US,D,20191219,000000,11.689,11.6983,11.6646,11.689,335022.40943547,0
+ISD.US,D,20191220,000000,11.6816,11.7302,11.6516,11.6646,468620.28964013,0
+ISD.US,D,20191223,000000,11.7069,11.7985,11.7069,11.7825,285335.01015993,0
+ISD.US,D,20191224,000000,11.7985,11.7985,11.7751,11.79,79625.239659066,0
+ISD.US,D,20191226,000000,11.8263,11.8487,11.7723,11.8263,156354.06280926,0
+ISD.US,D,20191227,000000,11.8425,11.8732,11.8171,11.8732,306626.39993089,0
+ISD.US,D,20191230,000000,11.8732,11.903,11.8732,11.8947,140379.36813714,0
+ISD.US,D,20191231,000000,11.8881,11.9891,11.8732,11.9807,234626.85678409,0
+ISD.US,D,20200102,000000,11.9807,12.0424,11.9807,12.0348,274078.8957627,0
+ISD.US,D,20200103,000000,12.0283,12.0424,11.9966,12.0348,188422.21914002,0
+ISD.US,D,20200106,000000,12.0348,12.0348,11.9657,11.9807,189038.52350244,0
+ISD.US,D,20200107,000000,11.9891,11.9966,11.9498,11.9966,145157.86689171,0
+ISD.US,D,20200108,000000,11.9966,12.02,11.9807,11.9966,233526.92469281,0
+ISD.US,D,20200109,000000,12.0133,12.0133,11.9657,11.9657,121727.6013907,0
+ISD.US,D,20200110,000000,11.9741,12.0424,11.9593,12.0348,157676.54925365,0
+ISD.US,D,20200113,000000,12.06,12.0741,12.0424,12.06,110385.88916535,0
+ISD.US,D,20200114,000000,12.06,12.0685,12.0517,12.0685,79944.091568795,0
+ISD.US,D,20200115,000000,12.0685,12.0975,12.0565,12.0975,86198.08288551,0
+ISD.US,D,20200116,000000,12.1152,12.1283,12.0741,12.1152,95072.437715421,0
+ISD.US,D,20200117,000000,12.1152,12.12,12.0883,12.1152,113550.86885992,0
+ISD.US,D,20200121,000000,12.0975,12.1152,12.0883,12.1152,111692.32601697,0
+ISD.US,D,20200122,000000,12.1152,12.12,12.0825,12.1069,93096.197858796,0
+ISD.US,D,20200123,000000,12.1069,12.1152,12.0806,12.1152,135886.55213391,0
+ISD.US,D,20200124,000000,12.12,12.1377,12.0685,12.0741,227433.42930381,0
+ISD.US,D,20200127,000000,12.0283,12.0283,11.8881,11.903,215923.73134078,0
+ISD.US,D,20200128,000000,11.903,11.9593,11.903,11.9498,108037.29875641,0
+ISD.US,D,20200129,000000,11.9657,12.005,11.9376,11.9741,99984.68307642,0
+ISD.US,D,20200130,000000,11.9423,11.9853,11.934,11.9657,142516.1039215,0
+ISD.US,D,20200131,000000,11.934,11.9471,11.8806,11.8806,110090.57665835,0
+ISD.US,D,20200203,000000,11.9283,11.9807,11.9105,11.9807,120423.30448478,0
+ISD.US,D,20200204,000000,12.0517,12.1069,12.0348,12.0975,130352.65254621,0
+ISD.US,D,20200205,000000,12.0741,12.1069,12.0741,12.1069,175480.89750176,0
+ISD.US,D,20200206,000000,12.1069,12.1469,12.0883,12.1469,102143.88829064,0
+ISD.US,D,20200207,000000,12.1527,12.1835,12.1434,12.1835,149419.56875902,0
+ISD.US,D,20200210,000000,12.1835,12.1983,12.1639,12.1835,199426.88991716,0
+ISD.US,D,20200211,000000,12.1983,12.2377,12.1769,12.2377,224048.03520184,0
+ISD.US,D,20200212,000000,12.2554,12.2713,12.1983,12.2554,133804.38496499,0
+ISD.US,D,20200213,000000,12.2425,12.2807,12.2246,12.2509,100343.12398165,0
+ISD.US,D,20200214,000000,12.2246,12.2816,12.2096,12.2509,157049.54516271,0
+ISD.US,D,20200218,000000,12.2339,12.3107,12.2191,12.3041,97596.503671988,0
+ISD.US,D,20200219,000000,12.3107,12.3349,12.3041,12.3349,93722.131976894,0
+ISD.US,D,20200220,000000,12.3349,12.3771,12.3152,12.3771,76791.951548431,0
+ISD.US,D,20200221,000000,12.359,12.3609,12.2761,12.3107,196742.32803287,0
+ISD.US,D,20200224,000000,12.2246,12.2425,11.9769,11.9919,287128.28465895,0
+ISD.US,D,20200225,000000,12.0453,12.0712,11.7563,11.7788,493429.75014666,0
+ISD.US,D,20200226,000000,11.7872,11.903,11.7872,11.8582,316960.19773017,0
+ISD.US,D,20200227,000000,11.7499,11.7499,11.3824,11.5368,518921.85333241,0
+ISD.US,D,20200228,000000,11.2414,11.3498,10.9966,11.2489,1236392.1488709,0
+ISD.US,D,20200302,000000,11.3498,11.6471,11.3012,11.6255,401249.4490487,0
+ISD.US,D,20200303,000000,11.6676,11.8668,11.5368,11.5583,386419.62532763,0
+ISD.US,D,20200304,000000,11.6928,12.0236,11.6862,11.9293,251142.95771905,0
+ISD.US,D,20200305,000000,11.8273,11.9433,11.6676,11.7012,220125.51472841,0
+ISD.US,D,20200306,000000,11.5291,11.6003,11.3658,11.5583,330878.40458181,0
+ISD.US,D,20200309,000000,11.0041,11.0573,10.5656,10.6134,535979.36053019,0
+ISD.US,D,20200310,000000,10.8245,10.847,10.5441,10.7068,306333.22736959,0
+ISD.US,D,20200311,000000,10.5964,10.6611,10.1441,10.2274,483713.32668266,0
+ISD.US,D,20200312,000000,9.67318,9.8217,9.00302,9.39464,699721.58587869,0
+ISD.US,D,20200313,000000,9.67318,9.84803,9.57033,9.84803,700768.01932743,0
+ISD.US,D,20200316,000000,8.85911,9.2535,8.85911,8.90676,461683.65564419,0
+ISD.US,D,20200317,000000,9.14322,9.14322,8.835,8.97686,389012.16954668,0
+ISD.US,D,20200318,000000,8.58312,8.92266,7.48534,7.57945,1669524.6489469,0
+ISD.US,D,20200319,000000,7.57945,8.10216,7.0985,7.79327,872454.79309793,0
+ISD.US,D,20200320,000000,8.0304,8.59945,7.91068,8.11011,1159512.4595487,0
+ISD.US,D,20200323,000000,7.72178,8.17217,7.39842,7.56412,1211121.5300655,0
+ISD.US,D,20200324,000000,7.76965,8.22796,7.76965,7.93431,792694.73685959,0
+ISD.US,D,20200325,000000,8.06909,8.93108,8.01029,8.71648,432690.60128851,0
+ISD.US,D,20200326,000000,8.6847,9.12171,8.66021,9.12171,466374.41662493,0
+ISD.US,D,20200327,000000,8.97686,9.0778,8.74219,8.97686,475301.20012457,0
+ISD.US,D,20200330,000000,8.87667,9.20024,8.82658,9.20024,265066.51443495,0
+ISD.US,D,20200331,000000,9.30208,9.3862,9.12733,9.14322,385718.79310993,0
+ISD.US,D,20200401,000000,8.79564,9.14322,8.69649,8.76527,365196.71381917,0
+ISD.US,D,20200402,000000,8.82658,8.99462,8.80209,8.98529,325741.46492201,0
+ISD.US,D,20200403,000000,8.90024,8.99462,8.69275,8.73395,164663.47197361,0
+ISD.US,D,20200406,000000,8.78921,9.15257,8.77994,8.96846,442425.21429098,0
+ISD.US,D,20200407,000000,9.21425,9.27687,9.1236,9.21425,165244.46723194,0
+ISD.US,D,20200408,000000,9.27687,9.56187,9.20398,9.53946,235993.21211539,0
+ISD.US,D,20200409,000000,9.84803,10.4321,9.80679,9.8553,537136.00118261,0
+ISD.US,D,20200413,000000,9.95629,9.95629,9.50297,9.75917,213980.66064255,0
+ISD.US,D,20200414,000000,9.87231,10.232,9.87231,10.162,293519.23250065,0
+ISD.US,D,20200415,000000,10.0601,10.0807,9.79744,9.87771,254341.10657203,0
+ISD.US,D,20200416,000000,9.88803,9.92535,9.65072,9.72542,489286.81526585,0
+ISD.US,D,20200417,000000,9.93556,9.93556,9.7618,9.82549,187292.3278089,0
+ISD.US,D,20200420,000000,9.5404,9.78429,9.5404,9.6049,229197.81453585,0
+ISD.US,D,20200421,000000,9.55636,9.55636,9.446,9.5311,213364.35628012,0
+ISD.US,D,20200422,000000,9.59648,9.73112,9.59648,9.6751,243380.30468179,0
+ISD.US,D,20200423,000000,9.75352,9.82549,9.71614,9.73759,265011.94581952,0
+ISD.US,D,20200424,000000,9.80115,9.82549,9.66747,9.66747,88943.633222325,0
+ISD.US,D,20200427,000000,9.68158,9.75352,9.65917,9.65917,149505.16658715,0
+ISD.US,D,20200428,000000,9.68158,9.73112,9.65072,9.68891,120780.67541717,0
+ISD.US,D,20200429,000000,9.75352,9.96937,9.75352,9.95262,107901.41220428,0
+ISD.US,D,20200430,000000,9.94508,10.0022,9.78429,9.81712,282131.51144269,0
+ISD.US,D,20200501,000000,9.77971,9.78809,9.65072,9.68158,114293.43001883,0
+ISD.US,D,20200504,000000,9.64228,9.78429,9.62455,9.74611,125182.54372803,0
+ISD.US,D,20200505,000000,9.81712,9.88253,9.78429,9.85078,124913.98054231,0
+ISD.US,D,20200506,000000,9.88253,9.9132,9.78429,9.80115,173726.14202537,0
+ISD.US,D,20200507,000000,9.88253,9.94508,9.84322,9.84322,246327.00991468,0
+ISD.US,D,20200508,000000,9.88803,10.0628,9.88803,10.0489,134077.22804211,0
+ISD.US,D,20200511,000000,9.99466,10.0152,9.92833,9.92833,138175.22406316,0
+ISD.US,D,20200512,000000,9.96937,10.0161,9.9132,9.93556,111426.9727498,0
+ISD.US,D,20200513,000000,9.94508,9.96759,9.75352,9.82549,111235.4476094,0
+ISD.US,D,20200514,000000,9.75731,9.76948,9.59839,9.74134,103522.0133233,0
+ISD.US,D,20200515,000000,9.59839,9.76472,9.59839,9.74134,132893.83806841,0
+ISD.US,D,20200518,000000,9.8386,9.94875,9.8386,9.88715,199118.73773594,0
+ISD.US,D,20200519,000000,9.88715,9.96759,9.8553,9.96759,77109.733485311,0
+ISD.US,D,20200520,000000,10.0144,10.0695,10.0078,10.0628,128642.83592961,0
+ISD.US,D,20200521,000000,10.0216,10.1666,10.0216,10.1441,99212.162677674,0
+ISD.US,D,20200522,000000,10.1666,10.2059,10.1181,10.1751,142288.19970411,0
+ISD.US,D,20200526,000000,10.289,10.3208,10.2554,10.3208,187829.45418032,0
+ISD.US,D,20200527,000000,10.4712,10.4798,10.3508,10.4798,234266.27593316,0
+ISD.US,D,20200528,000000,10.562,10.8422,10.5048,10.6825,388603.43991745,0
+ISD.US,D,20200529,000000,10.7208,10.7535,10.6656,10.7461,158331.37263873,0
+ISD.US,D,20200601,000000,10.7621,10.9208,10.705,10.8966,247357.39377063,0
+ISD.US,D,20200602,000000,10.9133,11.0339,10.8836,10.9956,130956.11723442,0
+ISD.US,D,20200603,000000,11.0265,11.1564,11.0105,11.0741,267956.51110671,0
+ISD.US,D,20200604,000000,11.0404,11.0573,10.9788,11.0404,159974.85093857,0
+ISD.US,D,20200605,000000,11.2022,11.2199,11.0834,11.1002,172444.31454935,0
+ISD.US,D,20200608,000000,11.1853,11.2199,11.1564,11.2199,154217.32702492,0
+ISD.US,D,20200609,000000,11.2022,11.2022,11.1451,11.1939,153571.06342265,0
+ISD.US,D,20200610,000000,11.2452,11.2918,11.1695,11.2686,156836.62056526,0
+ISD.US,D,20200611,000000,11.0227,11.118,10.7535,10.8358,233648.90159786,0
+ISD.US,D,20200612,000000,11.0041,11.0516,10.8275,10.9385,170900.34372469,0
+ISD.US,D,20200615,000000,10.7208,10.9966,10.5602,10.974,195321.40408615,0
+ISD.US,D,20200616,000000,11.0863,11.1348,10.9807,10.9807,123881.45674066,0
+ISD.US,D,20200617,000000,11.0433,11.0433,10.9321,10.9385,108335.82118196,0
+ISD.US,D,20200618,000000,10.9227,10.9648,10.9227,10.9479,79364.166283313,0
+ISD.US,D,20200619,000000,10.9807,11.0367,10.8759,10.8909,101937.38353031,0
+ISD.US,D,20200622,000000,10.8975,10.9321,10.8499,10.8582,77326.937974156,0
+ISD.US,D,20200623,000000,10.9321,11.0041,10.9227,11.0041,81463.453017853,0
+ISD.US,D,20200624,000000,11.0041,11.0302,10.7291,10.7461,266289.49340414,0
+ISD.US,D,20200625,000000,10.7208,10.8582,10.7208,10.8105,226422.30495919,0
+ISD.US,D,20200626,000000,10.8031,10.8275,10.6759,10.6825,169161.63784108,0
+ISD.US,D,20200629,000000,10.7208,10.7535,10.6172,10.6395,134530.89653112,0
+ISD.US,D,20200630,000000,10.6974,10.7208,10.648,10.705,159490.15323685,0
+ISD.US,D,20200701,000000,10.7291,10.7938,10.7237,10.7853,119158.59657436,0
+ISD.US,D,20200702,000000,10.8909,10.9068,10.8358,10.8432,127919.53428202,0
+ISD.US,D,20200706,000000,10.974,10.974,10.8181,10.8759,136828.12824318,0
+ISD.US,D,20200707,000000,10.8759,10.8909,10.8432,10.8582,125210.36302215,0
+ISD.US,D,20200708,000000,10.9152,10.9479,10.8845,10.9227,126387.33315874,0
+ISD.US,D,20200709,000000,10.9227,10.9564,10.8544,10.8582,264970.21687831,0
+ISD.US,D,20200710,000000,10.8975,10.9385,10.8759,10.9227,181223.44179547,0
+ISD.US,D,20200713,000000,10.9385,10.975,10.8499,10.8759,164407.74846211,0
+ISD.US,D,20200714,000000,10.8432,10.9152,10.8432,10.8845,124588.70879547,0
+ISD.US,D,20200715,000000,10.9479,11.0433,10.9321,10.9881,147115.91720985,0
+ISD.US,D,20200716,000000,10.9696,10.9928,10.9433,10.9835,98820.552614043,0
+ISD.US,D,20200717,000000,10.9779,11.0087,10.9574,10.9928,62860.905022576,0
+ISD.US,D,20200720,000000,11.018,11.0255,10.9526,10.9779,129251.65048208,0
+ISD.US,D,20200721,000000,11.018,11.0489,10.9928,11.018,133383.88563436,0
+ISD.US,D,20200722,000000,10.9928,11.0321,10.9928,11.0013,168284.26010291,0
+ISD.US,D,20200723,000000,11.0087,11.018,10.961,11.0013,117918.49803954,0
+ISD.US,D,20200724,000000,11.0087,11.0563,11.0013,11.0404,102467.02009178,0
+ISD.US,D,20200727,000000,11.0404,11.1078,11.0404,11.0827,81164.9305923,0
+ISD.US,D,20200728,000000,11.0993,11.0993,11.0563,11.0648,50732.762751413,0
+ISD.US,D,20200729,000000,11.0909,11.1638,11.0909,11.1573,73304.910025561,0
+ISD.US,D,20200730,000000,11.1078,11.1789,11.1078,11.1311,99043.106967144,0
+ISD.US,D,20200731,000000,11.1704,11.1862,11.148,11.1704,99822.047202999,0
+ISD.US,D,20200803,000000,11.1862,11.2713,11.1704,11.2545,164713.76069763,0
+ISD.US,D,20200804,000000,11.2619,11.3161,11.2545,11.2873,168375.20779528,0
+ISD.US,D,20200805,000000,11.3255,11.4648,11.3161,11.4554,129689.26937831,0
+ISD.US,D,20200806,000000,11.4554,11.4648,11.4161,11.4161,74424.101628176,0
+ISD.US,D,20200807,000000,11.4462,11.4462,11.36,11.36,92943.191741039,0
+ISD.US,D,20200810,000000,11.4096,11.4462,11.3685,11.4004,208134.32898224,0
+ISD.US,D,20200811,000000,11.4554,11.4648,11.3901,11.3927,95858.867761235,0
+ISD.US,D,20200812,000000,11.4554,11.491,11.435,11.4731,112125.66502181,0
+ISD.US,D,20200813,000000,11.4955,11.5247,11.3965,11.4423,98147.539690483,0
+ISD.US,D,20200814,000000,11.4779,11.4779,11.3965,11.4041,128187.02749488,0
+ISD.US,D,20200817,000000,11.4507,11.4601,11.3892,11.4507,93187.14555117,0
+ISD.US,D,20200818,000000,11.4696,11.5423,11.4601,11.5423,180517.25971352,0
+ISD.US,D,20200819,000000,11.5199,11.5517,11.4882,11.5199,140617.97208301,0
+ISD.US,D,20200820,000000,11.5199,11.5423,11.4955,11.5423,105520.7226098,0
+ISD.US,D,20200821,000000,11.535,11.535,11.4696,11.4872,107663.87823125,0
+ISD.US,D,20200824,000000,11.5274,11.5423,11.4788,11.5135,65199.865675841,0
+ISD.US,D,20200825,000000,11.5274,11.5274,11.4126,11.4696,148639.55855032,0
+ISD.US,D,20200826,000000,11.4696,11.5199,11.4601,11.5199,80365.660872268,0
+ISD.US,D,20200827,000000,11.535,11.5423,11.4853,11.535,91925.647559313,0
+ISD.US,D,20200828,000000,11.5517,11.5517,11.4872,11.5423,65163.486598892,0
+ISD.US,D,20200831,000000,11.5517,11.5583,11.5199,11.5517,99411.177628043,0
+ISD.US,D,20200901,000000,11.5517,11.6592,11.535,11.6592,75773.337393852,0
+ISD.US,D,20200902,000000,11.6359,11.6592,11.6143,11.6423,189501.82174712,0
+ISD.US,D,20200903,000000,11.6265,11.6265,11.504,11.5583,136669.77226117,0
+ISD.US,D,20200904,000000,11.5835,11.5873,11.435,11.5517,146587.35062125,0
+ISD.US,D,20200908,000000,11.4779,11.4779,11.4135,11.435,102273.35500567,0
+ISD.US,D,20200909,000000,11.4423,11.6106,11.4423,11.6106,134825.13906528,0
+ISD.US,D,20200910,000000,11.663,11.663,11.5873,11.5965,121660.19310105,0
+ISD.US,D,20200911,000000,11.6237,11.6396,11.5462,11.5788,86767.308442481,0
+ISD.US,D,20200914,000000,11.6396,11.6471,11.6162,11.6471,56685.021724018,0
+ISD.US,D,20200915,000000,11.6554,11.7208,11.4721,11.6554,75996.961719805,0
+ISD.US,D,20200916,000000,11.6862,11.6862,11.6554,11.6862,79328.857179215,0
+ISD.US,D,20200917,000000,11.6143,11.6862,11.6143,11.663,94429.384031702,0
+ISD.US,D,20200918,000000,11.6862,11.6862,11.6059,11.6237,81822.96389594,0
+ISD.US,D,20200921,000000,11.5788,11.5873,11.5032,11.5387,117254.04489879,0
+ISD.US,D,20200922,000000,11.5238,11.5462,11.5238,11.5462,75984.122045588,0
+ISD.US,D,20200923,000000,11.5462,11.5462,11.3667,11.4068,174710.51704871,0
+ISD.US,D,20200924,000000,11.4068,11.4144,11.3049,11.3573,113540.16913141,0
+ISD.US,D,20200925,000000,11.3302,11.3573,11.2751,11.3488,201008.30979158,0
+ISD.US,D,20200928,000000,11.4208,11.4301,11.3573,11.3994,196373.18739913,0
+ISD.US,D,20200929,000000,11.3667,11.4208,11.3573,11.4068,150485.26171906,0
+ISD.US,D,20200930,000000,11.4208,11.4984,11.4144,11.4301,90531.472933876,0
+ISD.US,D,20201001,000000,11.4368,11.5788,11.4368,11.5545,235190.73247681,0
+ISD.US,D,20201002,000000,11.4721,11.5873,11.448,11.5873,93948.966221401,0
+ISD.US,D,20201005,000000,11.6143,11.663,11.5873,11.663,95179.435000566,0
+ISD.US,D,20201006,000000,11.663,11.7105,11.6311,11.6554,110132.30559956,0
+ISD.US,D,20201007,000000,11.6862,11.748,11.6862,11.7293,148888.8622247,0
+ISD.US,D,20201008,000000,11.7554,11.7554,11.6695,11.6957,170918.53326318,0
+ISD.US,D,20201009,000000,11.6788,11.7208,11.663,11.663,91193.786128922,0
+ISD.US,D,20201012,000000,11.663,11.7554,11.663,11.7115,112985.92319436,0
+ISD.US,D,20201013,000000,11.7208,11.7208,11.6704,11.6957,77415.745720825,0
+ISD.US,D,20201014,000000,11.7115,11.7115,11.6143,11.6471,159453.7741599,0
+ISD.US,D,20201015,000000,11.4544,11.5873,11.4462,11.4984,100868.48065171,0
+ISD.US,D,20201016,000000,11.4984,11.5301,11.4301,11.4301,124273.0668043,0
+ISD.US,D,20201019,000000,11.4638,11.4638,11.2901,11.2975,203581.59449932,0
+ISD.US,D,20201020,000000,11.3573,11.4368,11.3573,11.4368,108115.40677457,0
+ISD.US,D,20201021,000000,11.4368,11.4638,11.4068,11.4462,104828.45017493,0
+ISD.US,D,20201022,000000,11.4721,11.4721,11.3994,11.4544,92738.826926414,0
+ISD.US,D,20201023,000000,11.4721,11.4721,11.4068,11.4068,95332.441118322,0
+ISD.US,D,20201026,000000,11.3751,11.4068,11.2824,11.3219,83740.355245734,0
+ISD.US,D,20201027,000000,11.3667,11.3667,11.3124,11.3219,80599.984926734,0
+ISD.US,D,20201028,000000,11.2582,11.2582,11.1012,11.1012,238902.46829849,0
+ISD.US,D,20201029,000000,11.1012,11.2582,11.1012,11.2582,161957.51063229,0
+ISD.US,D,20201030,000000,11.2582,11.2582,11.1601,11.1974,123587.21420651,0
+ISD.US,D,20201102,000000,11.2424,11.2824,11.2246,11.2507,108257.71316382,0
+ISD.US,D,20201103,000000,11.3302,11.3573,11.2901,11.3219,85917.749998432,0
+ISD.US,D,20201104,000000,11.3488,11.477,11.3488,11.4721,50836.550118003,0
+ISD.US,D,20201105,000000,11.4984,11.6106,11.4544,11.5703,120692.93764334,0
+ISD.US,D,20201106,000000,11.5873,11.6143,11.5462,11.5873,94274.237968241,0
+ISD.US,D,20201109,000000,11.7387,11.8537,11.704,11.7293,232680.57616731,0
+ISD.US,D,20201110,000000,11.7554,11.8283,11.719,11.7788,162680.81227987,0
+ISD.US,D,20201111,000000,11.8619,11.8619,11.7621,11.8029,121921.26647681,0
+ISD.US,D,20201112,000000,11.7909,11.7957,11.7339,11.7582,116744.73782149,0
+ISD.US,D,20201113,000000,11.8069,11.8141,11.7517,11.7825,130757.10228406,0
+ISD.US,D,20201116,000000,11.8676,11.8844,11.8069,11.8844,102125.69875217,0
+ISD.US,D,20201117,000000,11.9068,11.976,11.8331,11.976,174165.90086732,0
+ISD.US,D,20201118,000000,12.0096,12.0488,11.9994,12.0245,158071.36923584,0
+ISD.US,D,20201119,000000,12.0395,12.0582,12.0003,12.0245,148058.563292,0
+ISD.US,D,20201120,000000,12.0245,12.0582,11.9826,12.0171,86042.93682205,0
+ISD.US,D,20201123,000000,12.0322,12.1097,12.0218,12.091,142297.82945977,0
+ISD.US,D,20201124,000000,12.1741,12.2509,12.1517,12.1574,120758.20598729,0
+ISD.US,D,20201125,000000,12.2163,12.2825,12.1741,12.2509,90821.435576618,0
+ISD.US,D,20201127,000000,12.2825,12.3078,12.2666,12.3078,37088.468949746,0
+ISD.US,D,20201130,000000,12.3761,12.3761,12.2666,12.3078,163520.74096825,0
+ISD.US,D,20201201,000000,12.2666,12.3928,12.2582,12.3669,161594.78983566,0
+ISD.US,D,20201202,000000,12.3669,12.5658,12.3582,12.5658,227580.01558446,0
+ISD.US,D,20201203,000000,12.5582,12.5835,12.4004,12.533,285597.15350853,0
+ISD.US,D,20201204,000000,12.5582,12.5835,12.4919,12.5582,166876.17583039,0
+ISD.US,D,20201207,000000,12.5742,12.5742,12.5051,12.5266,150107.5613025,0
+ISD.US,D,20201208,000000,12.5087,12.5396,12.5002,12.5266,127069.97583798,0
+ISD.US,D,20201209,000000,12.5396,12.5835,12.4919,12.533,148056.42334629,0
+ISD.US,D,20201210,000000,12.462,12.5368,12.4536,12.4966,103183.90190225,0
+ISD.US,D,20201211,000000,12.4284,12.4871,12.3965,12.462,149787.63941992,0
+ISD.US,D,20201214,000000,12.4966,12.5218,12.3444,12.3798,158355.98201431,0
+ISD.US,D,20201215,000000,12.4041,12.462,12.3911,12.4442,192508.4454597,0
+ISD.US,D,20201216,000000,12.4349,12.5218,12.4189,12.5051,180715.20469103,0
+ISD.US,D,20201217,000000,12.4966,12.5536,12.4536,12.462,164698.78107771,0
+ISD.US,D,20201218,000000,12.462,12.5368,12.4349,12.5134,152079.52126772,0
+ISD.US,D,20201221,000000,12.4871,12.5788,12.4349,12.5788,178000.6835669,0
+ISD.US,D,20201222,000000,12.5966,12.6386,12.563,12.6218,143880.31930708,0
+ISD.US,D,20201223,000000,12.6049,12.663,12.6049,12.6573,84950.494540722,0
+ISD.US,D,20201224,000000,12.6705,12.6873,12.6395,12.6873,82631.863371634,0
+ISD.US,D,20201228,000000,12.6919,12.7051,12.5994,12.6433,178549.57963971,0
+ISD.US,D,20201229,000000,12.6593,12.6787,12.6171,12.6657,176142.14072394,0
+ISD.US,D,20201230,000000,12.6836,12.6919,12.5994,12.6433,183272.43980599,0
+ISD.US,D,20201231,000000,12.6657,12.6919,12.5994,12.6836,233212.35267449,0
+ISD.US,D,20210104,000000,12.7265,12.7358,12.5368,12.5658,238583.61638875,0
+ISD.US,D,20210105,000000,12.5825,12.6256,12.5256,12.5825,208171.77803204,0
+ISD.US,D,20210106,000000,12.5256,12.5994,12.5172,12.5572,172521.35259464,0
+ISD.US,D,20210107,000000,12.5994,12.6087,12.548,12.5733,153708.01994764,0
+ISD.US,D,20210108,000000,12.6433,12.6433,12.5658,12.6256,130704.67361434,0
+ISD.US,D,20210111,000000,12.5994,12.5994,12.49,12.533,184698.71361698,0
+ISD.US,D,20210112,000000,12.5172,12.5733,12.4984,12.5572,157349.13756112,0
+ISD.US,D,20210113,000000,12.5825,12.635,12.5368,12.635,158653.43446702,0
+ISD.US,D,20210114,000000,12.6657,12.7441,12.6527,12.7182,191656.74706994,0
+ISD.US,D,20210115,000000,12.7358,12.7358,12.635,12.6657,149102.856795,0
+ISD.US,D,20210119,000000,12.7265,12.7612,12.7002,12.7612,87650.036044925,0
+ISD.US,D,20210120,000000,12.8098,12.8649,12.7631,12.8453,121590.64486571,0
+ISD.US,D,20210121,000000,12.8181,12.8799,12.7865,12.8453,83599.118829344,0
+ISD.US,D,20210122,000000,12.8358,12.8537,12.7704,12.8098,97388.928938806,0
+ISD.US,D,20210125,000000,12.7865,12.8098,12.7182,12.802,123305.81134658,0
+ISD.US,D,20210126,000000,12.7938,12.8181,12.7528,12.7612,78036.329974664,0
+ISD.US,D,20210127,000000,12.7528,12.7786,12.6919,12.7358,112882.13582778,0
+ISD.US,D,20210128,000000,12.7704,12.8358,12.7528,12.802,107883.2226658,0
+ISD.US,D,20210129,000000,12.802,12.802,12.7097,12.7265,187753.48610784,0
+ISD.US,D,20210201,000000,12.7265,12.8098,12.7182,12.7704,73433.306767735,0
+ISD.US,D,20210202,000000,12.8274,12.8537,12.802,12.8358,101806.84684244,0
+ISD.US,D,20210203,000000,12.8537,12.9209,12.8181,12.9209,71599.373300354,0
+ISD.US,D,20210204,000000,12.9629,13.0629,12.8966,13.0397,242965.15521543,0
+ISD.US,D,20210205,000000,13.0807,13.0807,13.0163,13.0554,129228.11107935,0
+ISD.US,D,20210208,000000,13.0984,13.2163,13.0704,13.1657,133631.04936305,0
+ISD.US,D,20210209,000000,13.1741,13.1984,13.1555,13.1901,111671.99653279,0
+ISD.US,D,20210210,000000,13.2348,13.2348,13.1741,13.2256,109680.77705625,0
+ISD.US,D,20210211,000000,13.2743,13.2743,13.2124,13.247,119107.23787749,0
+ISD.US,D,20210212,000000,13.247,13.2649,13.2124,13.2554,77702.498445011,0
+ISD.US,D,20210216,000000,13.2826,13.2826,13.1862,13.2378,120052.02390533,0
+ISD.US,D,20210217,000000,13.2378,13.2378,13.1283,13.1948,104285.97393924,0
+ISD.US,D,20210218,000000,13.1862,13.2302,13.1462,13.1862,111826.0726234,0
+ISD.US,D,20210219,000000,13.2208,13.2302,13.1368,13.1462,62757.117655985,0
+ISD.US,D,20210222,000000,13.1789,13.1789,13.1191,13.1462,104746.06226536,0
+ISD.US,D,20210223,000000,13.1368,13.1948,13.0265,13.1862,125355.87932996,0
+ISD.US,D,20210224,000000,13.162,13.2302,13.1368,13.2208,101908.49426332,0
+ISD.US,D,20210225,000000,13.2378,13.2743,12.9919,13.0667,165747.35447213,0
+ISD.US,D,20210226,000000,13.1555,13.1789,13.0844,13.1368,133727.34691968,0
+ISD.US,D,20210301,000000,13.1948,13.3696,13.1948,13.3489,190977.31430928,0
+ISD.US,D,20210302,000000,13.3396,13.375,13.2909,13.375,89516.068697852,0
+ISD.US,D,20210303,000000,13.3574,13.4181,13.2909,13.3311,135828.77359993,0
+ISD.US,D,20210304,000000,13.3668,13.3921,13.1368,13.1862,153246.86164866,0
+ISD.US,D,20210305,000000,13.2554,13.2554,13.0714,13.2302,113165.67863341,0
+ISD.US,D,20210308,000000,13.2554,13.2743,13.1862,13.1948,133481.25316387,0
+ISD.US,D,20210309,000000,13.2378,13.2649,13.2266,13.2302,129559.8026633,0
+ISD.US,D,20210310,000000,13.2554,13.375,13.2378,13.3574,68652.668067465,0
+ISD.US,D,20210311,000000,13.4228,13.4387,13.3265,13.3526,103355.09755849,0
+ISD.US,D,20210312,000000,13.3097,13.3619,13.2855,13.3265,69654.16265642,0
+ISD.US,D,20210315,000000,13.3097,13.3619,13.2855,13.3619,116309.25887096,0
+ISD.US,D,20210316,000000,13.3619,13.3619,13.3021,13.3443,109231.38845864,0
+ISD.US,D,20210317,000000,13.3021,13.3021,13.2685,13.2855,77697.148580754,0
+ISD.US,D,20210318,000000,13.2685,13.2901,13.1311,13.1826,71396.078458579,0
+ISD.US,D,20210319,000000,13.2338,13.2769,13.1648,13.2769,85671.656242599,0
+ISD.US,D,20210322,000000,13.2855,13.335,13.2855,13.3265,89383.392064273,0
+ISD.US,D,20210323,000000,13.3182,13.3619,13.3182,13.3619,51853.024326879,0
+ISD.US,D,20210324,000000,13.4059,13.4059,13.3443,13.3619,72393.293156127,0
+ISD.US,D,20210325,000000,13.3526,13.378,13.2938,13.3443,57197.538719862,0
+ISD.US,D,20210326,000000,13.3265,13.3964,13.3265,13.3714,91054.689658234,0
+ISD.US,D,20210329,000000,13.3964,13.3964,13.3526,13.378,80199.815080293,0
+ISD.US,D,20210330,000000,13.3619,13.3714,13.3443,13.3619,70484.461589144,0
+ISD.US,D,20210331,000000,13.3872,13.4554,13.3714,13.4228,124943.93978215,0
+ISD.US,D,20210401,000000,13.431,13.4554,13.4059,13.4462,128970.24762216,0
+ISD.US,D,20210405,000000,13.4554,13.49,13.4387,13.4554,194078.09563275,0
+ISD.US,D,20210406,000000,13.4462,13.4817,13.4462,13.4554,125634.07227133,0
+ISD.US,D,20210407,000000,13.4817,13.5163,13.4554,13.5163,267262.09872611,0
+ISD.US,D,20210408,000000,13.5423,13.5676,13.5163,13.5592,168279.98021149,0
+ISD.US,D,20210409,000000,13.5751,13.618,13.5751,13.6023,108039.43870211,0
+ISD.US,D,20210412,000000,13.6023,13.6369,13.5938,13.6275,251049.87008097,0
+ISD.US,D,20210413,000000,13.6369,13.6612,13.605,13.6612,130788.13149675,0
+ISD.US,D,20210414,000000,13.6882,13.705,13.6536,13.705,123121.77601614,0
+ISD.US,D,20210415,000000,13.7171,13.7425,13.6948,13.7088,157867.00442122,0
+ISD.US,D,20210416,000000,13.7088,13.7312,13.6656,13.6656,55860.072655551,0
+ISD.US,D,20210419,000000,13.6656,13.6751,13.634,13.6491,81114.64186828,0
+ISD.US,D,20210420,000000,13.6574,13.7088,13.6312,13.6656,54746.230917193,0
+ISD.US,D,20210421,000000,13.6751,13.7088,13.6656,13.7003,102328.99359394,0
+ISD.US,D,20210422,000000,13.7088,13.7517,13.6751,13.7003,75719.83875128,0
+ISD.US,D,20210423,000000,13.6929,13.7517,13.6761,13.7425,80039.319152575,0
+ISD.US,D,20210426,000000,13.7694,13.7957,13.7425,13.7779,97520.535599534,0
+ISD.US,D,20210427,000000,13.7425,13.7957,13.7425,13.7779,82252.02300937,0
+ISD.US,D,20210428,000000,13.7779,13.7779,13.7425,13.7425,68801.394293817,0
+ISD.US,D,20210429,000000,13.7694,13.7779,13.7171,13.7779,152807.10280671,0
+ISD.US,D,20210430,000000,13.7779,13.8125,13.7694,13.7694,100324.93444318,0
+ISD.US,D,20210503,000000,13.804,13.9507,13.7864,13.9154,154428.11167667,0
+ISD.US,D,20210504,000000,13.9154,13.9545,13.8125,13.8462,159556.49155364,0
+ISD.US,D,20210505,000000,13.8462,13.8902,13.8312,13.8462,88873.01501413,0
+ISD.US,D,20210506,000000,13.8985,14.019,13.8229,13.9414,132462.63900927,0
+ISD.US,D,20210507,000000,13.9602,14.0536,13.9498,13.9938,122328.92613321,0
+ISD.US,D,20210510,000000,14.0107,14.062,13.9938,13.9938,137170.51955564,0
+ISD.US,D,20210511,000000,13.9507,13.9938,13.9077,13.9414,101769.39779264,0
+ISD.US,D,20210512,000000,13.9341,13.976,13.5872,13.6404,215396.23472502,0
+ISD.US,D,20210513,000000,13.6705,13.7659,13.6442,13.6612,114686.11005533,0
+ISD.US,D,20210514,000000,13.7135,13.8004,13.6798,13.6798,89303.144100413,0
+ISD.US,D,20210517,000000,13.6798,13.7227,13.6612,13.6966,99838.096795771,0
+ISD.US,D,20210518,000000,13.7227,13.7572,13.7227,13.7395,59413.452495211,0
+ISD.US,D,20210519,000000,13.7227,13.8965,13.6442,13.8089,175799.74941147,0
+ISD.US,D,20210520,000000,13.7835,13.8789,13.7835,13.8004,104678.65397572,0
+ISD.US,D,20210521,000000,13.8619,13.8705,13.8181,13.836,82709.97138979,0
+ISD.US,D,20210524,000000,13.8872,13.8872,13.8181,13.8619,87657.525854887,0
+ISD.US,D,20210525,000000,13.8789,13.9126,13.8526,13.8619,62398.67675075,0
+ISD.US,D,20210526,000000,13.9126,14.0966,13.8965,14.0013,173191.15559966,0
+ISD.US,D,20210527,000000,13.9827,14.0779,13.9827,14.0265,109956.83005191,0
+ISD.US,D,20210528,000000,14.0873,14.0873,14.0265,14.0518,136395.8592112,0
+ISD.US,D,20210601,000000,14.0601,14.1059,14.0518,14.0601,86425.98710287,0
+ISD.US,D,20210602,000000,14.0601,14.0779,14.0601,14.0779,88645.110796772,0
+ISD.US,D,20210603,000000,14.0434,14.0966,14.0098,14.0601,77196.401286277,0
+ISD.US,D,20210604,000000,14.1059,14.2088,14.0966,14.1732,146376.5659695,0
+ISD.US,D,20210607,000000,14.1994,14.2264,14.1751,14.1818,97631.812776086,0
+ISD.US,D,20210608,000000,14.2264,14.2611,14.2088,14.2171,70771.214313331,0
+ISD.US,D,20210609,000000,14.2537,14.3117,14.1565,14.3117,209370.14762566,0
+ISD.US,D,20210610,000000,14.2995,14.3929,14.2911,14.2911,99684.020705162,0
+ISD.US,D,20210611,000000,14.3527,14.3527,14.2751,14.2911,72356.914079179,0
+ISD.US,D,20210614,000000,14.3152,14.3152,14.177,14.2033,83332.695589333,0
+ISD.US,D,20210615,000000,14.2489,14.3152,14.234,14.3152,134213.11459425,0
+ISD.US,D,20210616,000000,14.334,14.3611,14.2995,14.3087,65090.728444994,0
+ISD.US,D,20210617,000000,14.3248,14.3611,14.2125,14.2303,123387.1292833,0
+ISD.US,D,20210618,000000,14.2209,14.2751,14.1349,14.2033,89676.564625569,0
+ISD.US,D,20210621,000000,14.2303,14.2395,14.1593,14.1593,113200.9877375,0
+ISD.US,D,20210622,000000,14.177,14.2489,14.177,14.2033,50717.783131491,0
+ISD.US,D,20210623,000000,14.2303,14.2395,14.1939,14.2125,90166.612191532,0
+ISD.US,D,20210624,000000,14.2751,14.3248,14.2489,14.2489,87537.688895522,0
+ISD.US,D,20210625,000000,14.1257,14.1593,14.02,14.0368,744107.26967533,0
+ISD.US,D,20210628,000000,14.0116,14.1257,14.0116,14.0901,199793.89060521,0
+ISD.US,D,20210629,000000,14.1171,14.2125,14.105,14.2125,302377.53773778,0
+ISD.US,D,20210630,000000,14.2395,14.2489,14.1939,14.2209,218106.47595774,0
+ISD.US,D,20210701,000000,14.2489,14.334,14.2395,14.2395,158579.60634026,0
+ISD.US,D,20210702,000000,14.2573,14.3705,14.2489,14.3087,96698.796449623,0
+ISD.US,D,20210706,000000,14.3248,14.3386,14.2659,14.2995,120716.47704607,0
+ISD.US,D,20210707,000000,14.3152,14.3527,14.2395,14.2911,158155.89709109,0
+ISD.US,D,20210708,000000,14.2573,14.2751,14.2033,14.2751,118566.90158751,0
+ISD.US,D,20210709,000000,14.334,14.334,14.2835,14.2995,176874.00215433,0
+ISD.US,D,20210712,000000,14.2835,14.3248,14.2659,14.3087,247253.60640404,0
+ISD.US,D,20210713,000000,14.3433,14.348,14.2659,14.2911,162328.79121174,0
+ISD.US,D,20210714,000000,14.3087,14.3705,14.2125,14.2125,238951.68704963,0
+ISD.US,D,20210715,000000,14.2537,14.2713,14.1033,14.12,300416.27750109,0
+ISD.US,D,20210716,000000,14.12,14.2349,14.0406,14.2349,740483.27162748,0
+ISD.US,D,20210719,000000,14.1471,14.1471,13.9433,13.9882,177029.1482178,0
+ISD.US,D,20210720,000000,13.9975,14.12,13.9975,14.0937,89689.404299787,0
+ISD.US,D,20210721,000000,14.1125,14.2537,14.0937,14.2171,189285.68723112,0
+ISD.US,D,20210722,000000,14.2349,14.3126,14.2171,14.2703,218463.84689012,0
+ISD.US,D,20210723,000000,14.305,14.3209,14.2798,14.3209,147568.51572601,0
+ISD.US,D,20210726,000000,14.3396,14.3574,14.2703,14.2957,59613.537418432,0
+ISD.US,D,20210727,000000,14.2957,14.2957,14.1808,14.2078,87150.3587233,0
+ISD.US,D,20210728,000000,14.2349,14.2444,14.1891,14.2257,70421.333190908,0
+ISD.US,D,20210729,000000,14.2611,14.2611,14.2078,14.2611,70180.589299333,0
+ISD.US,D,20210730,000000,14.2611,14.2825,14.2171,14.2444,64820.025313578,0
+ISD.US,D,20210802,000000,14.3303,14.3303,14.2611,14.2957,97852.227183483,0
+ISD.US,D,20210803,000000,14.3209,14.3639,14.2995,14.3396,70715.575725056,0
+ISD.US,D,20210804,000000,14.3489,14.4023,14.3489,14.3938,113137.85933926,0
+ISD.US,D,20210805,000000,14.4106,14.462,14.3396,14.3489,93642.953985886,0
+ISD.US,D,20210806,000000,14.4023,14.4198,14.377,14.4023,40199.950001755,0
+ISD.US,D,20210809,000000,14.462,14.462,14.4023,14.4106,52716.492417998,0
+ISD.US,D,20210810,000000,14.462,14.4714,14.3489,14.3854,81100.732221212,0
+ISD.US,D,20210811,000000,14.4285,14.4611,14.3209,14.3209,71417.477915608,0
+ISD.US,D,20210812,000000,14.3162,14.3537,14.3162,14.3162,74579.247691637,0
+ISD.US,D,20210813,000000,14.3808,14.3984,14.3442,14.3901,72261.686495399,0
+ISD.US,D,20210816,000000,14.3901,14.433,14.3162,14.3162,81938.520963895,0
+ISD.US,D,20210817,000000,14.3256,14.3714,14.3005,14.335,94900.17208634,0
+ISD.US,D,20210818,000000,14.362,14.3808,14.3005,14.3256,54976.275080255,0
+ISD.US,D,20210819,000000,14.2919,14.335,14.2659,14.3005,139240.9170232,0
+ISD.US,D,20210820,000000,14.2835,14.3537,14.2835,14.3005,68250.358275321,0
+ISD.US,D,20210823,000000,14.3442,14.3845,14.3162,14.3162,73159.393717765,0
+ISD.US,D,20210824,000000,14.3808,14.3808,14.3087,14.3162,84933.3749751,0
+ISD.US,D,20210825,000000,14.3442,14.4676,14.335,14.4416,179716.92002063,0
+ISD.US,D,20210826,000000,14.4676,14.4676,14.2835,14.335,225674.39393602,0
+ISD.US,D,20210827,000000,14.3714,14.4163,14.3087,14.4078,120787.09525428,0
+ISD.US,D,20210830,000000,14.4078,14.4686,14.3808,14.4676,62745.34795462,0
+ISD.US,D,20210831,000000,14.4957,14.504,14.433,14.433,110486.46661338,0
+ISD.US,D,20210901,000000,14.477,14.5686,14.477,14.5667,156923.28836622,0
+ISD.US,D,20210902,000000,14.5743,14.591,14.5489,14.5743,98748.864432996,0
+ISD.US,D,20210903,000000,14.5743,14.591,14.4957,14.5321,83745.705109993,0
+ISD.US,D,20210907,000000,14.5321,14.5743,14.4864,14.5489,120977.55042183,0
+ISD.US,D,20210908,000000,14.5583,14.6378,14.5489,14.6003,111237.5875551,0
+ISD.US,D,20210909,000000,14.6003,14.6995,14.6003,14.69,77930.402662372,0
+ISD.US,D,20210910,000000,14.7237,14.7333,14.6555,14.69,106802.55008585,0
+ISD.US,D,20210913,000000,14.7425,14.7425,14.6788,14.69,65072.53890652,0
+ISD.US,D,20210914,000000,14.7237,14.7517,14.6555,14.6555,79814.624853771,0
+ISD.US,D,20210915,000000,14.664,14.7162,14.664,14.7079,68110.19183178,0
+ISD.US,D,20210916,000000,14.704,14.7283,14.6322,14.6592,74834.971203132,0
+ISD.US,D,20210917,000000,14.704,14.7191,14.6415,14.6592,63839.93018165,0
+ISD.US,D,20210920,000000,14.5947,14.5947,14.4704,14.4798,104444.32992125,0
+ISD.US,D,20210921,000000,14.5433,14.6041,14.5171,14.5527,127294.67013679,0
+ISD.US,D,20210922,000000,14.5855,14.6622,14.5855,14.6592,88633.341095406,0
+ISD.US,D,20210923,000000,14.6685,14.7283,14.6041,14.6322,115154.75816424,0
+ISD.US,D,20210924,000000,14.6322,14.6685,14.5686,14.5947,54379.230229147,0
+ISD.US,D,20210927,000000,14.5855,14.6592,14.5433,14.6134,81009.78452884,0
+ISD.US,D,20210928,000000,14.5855,14.6322,14.419,14.4285,133300.42775196,0
+ISD.US,D,20210929,000000,14.4518,14.5658,14.4518,14.4518,80884.59770522,0
+ISD.US,D,20210930,000000,14.5171,14.5947,14.4704,14.4704,104946.14718858,0
+ISD.US,D,20211001,000000,14.5433,14.5779,14.4013,14.5351,67736.771306625,0
+ISD.US,D,20211004,000000,14.5351,14.5779,14.4892,14.5433,67609.444537303,0
+ISD.US,D,20211005,000000,14.5171,14.5947,14.4985,14.5611,60272.640694924,0
+ISD.US,D,20211006,000000,14.5611,14.5686,14.4798,14.5611,54530.096401201,0
+ISD.US,D,20211007,000000,14.5947,14.6685,14.5779,14.651,49392.086768548,0
+ISD.US,D,20211008,000000,14.6855,14.7377,14.6134,14.7117,98686.806007613,0
+ISD.US,D,20211011,000000,14.7659,14.8108,14.704,14.704,110805.31852312,0
+ISD.US,D,20211012,000000,14.7659,14.7659,14.6948,14.7191,64149.15233572,0
+ISD.US,D,20211013,000000,14.747,14.7834,14.7117,14.747,84503.245888817,0
+ISD.US,D,20211014,000000,14.8342,14.8584,14.8068,14.8068,96685.956775405,0
+ISD.US,D,20211015,000000,14.8584,14.8864,14.6816,14.6816,144400.32611288,0
+ISD.US,D,20211018,000000,14.6995,14.704,14.6451,14.6816,74654.145791237,0
+ISD.US,D,20211019,000000,14.6995,14.7079,14.6546,14.6995,108400.01955306,0
+ISD.US,D,20211020,000000,14.7162,14.7162,14.6451,14.7079,117511.90835599,0
+ISD.US,D,20211021,000000,14.7079,14.7079,14.6172,14.6358,85385.973491262,0
+ISD.US,D,20211022,000000,14.6266,14.6632,14.5892,14.6266,97322.590622016,0
+ISD.US,D,20211025,000000,14.6546,14.6724,14.5985,14.5985,96110.311381327,0
+ISD.US,D,20211026,000000,14.6358,14.6724,14.5985,14.6546,135264.89790722,0
+ISD.US,D,20211027,000000,14.6358,14.6995,14.6339,14.6816,77105.453593906,0
+ISD.US,D,20211028,000000,14.6995,14.761,14.6836,14.761,70274.746910262,0
+ISD.US,D,20211029,000000,14.7883,14.8247,14.7079,14.7883,104149.01741426,0
+ISD.US,D,20211101,000000,14.8068,14.8247,14.6816,14.7079,176305.84657022,0
+ISD.US,D,20211102,000000,14.6995,14.761,14.69,14.6995,108061.908132,0
+ISD.US,D,20211103,000000,14.7079,14.7517,14.6744,14.7517,54025.069215318,0
+ISD.US,D,20211104,000000,14.7704,14.7704,14.6816,14.7079,85389.183409816,0
+ISD.US,D,20211105,000000,14.7883,14.8152,14.7333,14.7798,59206.947734881,0
+ISD.US,D,20211108,000000,14.8068,14.8677,14.7976,14.8342,64390.966200147,0
+ISD.US,D,20211109,000000,14.8677,14.8677,14.7333,14.7798,175859.66789115,0
+ISD.US,D,20211110,000000,14.82,14.892,14.7567,14.7834,203318.38117787,0
+ISD.US,D,20211111,000000,14.7834,14.82,14.747,14.82,82826.598430597,0
+ISD.US,D,20211112,000000,14.8386,14.8472,14.7377,14.7752,142271.0801385,0
+ISD.US,D,20211115,000000,14.8023,14.8023,14.7191,14.7191,55508.051587425,0
+ISD.US,D,20211116,000000,14.7283,14.747,14.6761,14.747,106110.27765095,0
+ISD.US,D,20211117,000000,14.747,14.747,14.703,14.7377,52347.351784247,0
+ISD.US,D,20211118,000000,14.7752,14.7752,14.6986,14.703,65642.834436342,0
+ISD.US,D,20211119,000000,14.7283,14.7377,14.6573,14.6761,46696.825155749,0
+ISD.US,D,20211122,000000,14.6846,14.7191,14.5583,14.5761,70820.433064499,0
+ISD.US,D,20211123,000000,14.5499,14.6115,14.448,14.4947,102113.9290508,0
+ISD.US,D,20211124,000000,14.4947,14.5229,14.3593,14.406,129652.89030137,0
+ISD.US,D,20211126,000000,14.3126,14.3686,14.2145,14.2611,95491.86707319,0
+ISD.US,D,20211129,000000,14.3126,14.3498,14.2703,14.3311,71864.726567512,0
+ISD.US,D,20211130,000000,14.3593,14.3966,14.2331,14.2965,113610.78733963,0
+ISD.US,D,20211201,000000,14.3966,14.4237,14.1705,14.1705,155626.48127027,0
+ISD.US,D,20211202,000000,14.1863,14.2517,14.1789,14.1789,130069.10974058,0
+ISD.US,D,20211203,000000,14.2237,14.2761,14.0881,14.1069,107476.63298224,0
+ISD.US,D,20211206,000000,14.1349,14.2517,14.1349,14.2237,97882.186423324,0
+ISD.US,D,20211207,000000,14.3126,14.4144,14.3126,14.3779,84949.424567872,0
+ISD.US,D,20211208,000000,14.3872,14.3966,14.2965,14.2965,110267.12217884,0
+ISD.US,D,20211209,000000,14.3498,14.3498,14.2237,14.2517,123577.58445084,0
+ISD.US,D,20211210,000000,14.2965,14.3219,14.205,14.2237,163713.33608151,0
+ISD.US,D,20211213,000000,14.2425,14.2425,14.2145,14.2331,79633.799441876,0
+ISD.US,D,20211214,000000,14.2331,14.2425,14.1863,14.2145,71748.099526704,0
+ISD.US,D,20211215,000000,14.2517,14.406,14.1863,14.3779,134812.29939106,0
+ISD.US,D,20211216,000000,14.4723,14.4723,14.3005,14.3545,88830.216100073,0
+ISD.US,D,20211217,000000,14.3639,14.3639,14.2556,14.2919,104512.80818375,0
+ISD.US,D,20211220,000000,14.2461,14.3265,14.1284,14.1284,131227.89033872,0
+ISD.US,D,20211221,000000,14.1901,14.3005,14.1732,14.2741,130957.1872073,0
+ISD.US,D,20211222,000000,14.3087,14.4096,14.3023,14.4013,93997.114999716,0
+ISD.US,D,20211223,000000,14.4359,14.519,14.4359,14.5004,89872.369657384,0
+ISD.US,D,20211227,000000,14.5238,14.6144,14.5181,14.5864,103923.25314261,0
+ISD.US,D,20211228,000000,14.5957,14.6191,14.5509,14.5592,107463.79330804,0
+ISD.US,D,20211229,000000,14.5957,14.6237,14.5864,14.6144,67971.095361091,0
+ISD.US,D,20211230,000000,14.6519,14.664,14.6144,14.6425,124834.80255131,0
+ISD.US,D,20211231,000000,14.6602,14.7152,14.6237,14.6788,174806.81460533,0
+ISD.US,D,20220103,000000,14.7237,14.7333,14.6425,14.7237,74007.882188963,0
+ISD.US,D,20220104,000000,14.7704,14.7704,14.6883,14.7237,97049.747544897,0
+ISD.US,D,20220105,000000,14.6788,14.7237,14.5686,14.5686,106574.64586849,0
+ISD.US,D,20220106,000000,14.6144,14.7798,14.5592,14.633,213911.1124072,0
+ISD.US,D,20220107,000000,14.6694,14.6714,14.605,14.6602,66499.88269035,0
+ISD.US,D,20220110,000000,14.6237,14.706,14.5883,14.6602,207125.34458333,0
+ISD.US,D,20220111,000000,14.6602,14.6967,14.633,14.6694,47695.109826151,0
+ISD.US,D,20220112,000000,14.7237,14.761,14.6694,14.7152,142883.10460953,0
+ISD.US,D,20220113,000000,14.7333,14.761,14.6602,14.6874,97960.29444148,0
+ISD.US,D,20220114,000000,14.6694,14.7237,14.5686,14.6519,88940.423303772,0
+ISD.US,D,20220118,000000,14.633,14.6378,14.5238,14.5592,140411.46732269,0
+ISD.US,D,20220119,000000,14.4676,14.5807,14.377,14.3863,220121.23483701,0
+ISD.US,D,20220120,000000,14.449,14.4957,14.2582,14.3126,68258.918058132,0
+ISD.US,D,20220121,000000,14.3126,14.3126,13.9929,13.9929,143335.70312569,0
+ISD.US,D,20220124,000000,13.9463,13.9517,13.4994,13.746,219883.70086399,0
+ISD.US,D,20220125,000000,13.746,13.9097,13.5807,13.8648,227620.67455281,0
+ISD.US,D,20220126,000000,13.9929,14.0835,13.919,13.9741,166941.44417433,0
+ISD.US,D,20220127,000000,14.0386,14.1583,13.9368,14.0648,92346.146889932,0
+ISD.US,D,20220128,000000,14.1115,14.1115,13.9022,14.0648,90406.286110257,0
+ISD.US,D,20220131,000000,14.0742,14.1667,14.0742,14.1583,104917.25792159,0
+ISD.US,D,20220201,000000,14.2115,14.2947,14.1583,14.2947,81657.118103964,0
+ISD.US,D,20220202,000000,14.3209,14.3584,14.2303,14.2853,91414.20053632,0
+ISD.US,D,20220203,000000,14.2303,14.2582,14.0648,14.0648,104866.96919758,0
+ISD.US,D,20220204,000000,14.093,14.1396,13.9555,14.0648,118865.42401307,0
+ISD.US,D,20220207,000000,14.1023,14.1209,14.0022,14.0648,123581.86434225,0
+ISD.US,D,20220208,000000,14.0648,14.1209,14.048,14.0648,100929.46910425,0
+ISD.US,D,20220209,000000,14.1302,14.2947,14.0835,14.1115,270312.59132559,0
+ISD.US,D,20220210,000000,14.0976,14.2639,13.8863,13.9051,190455.16755776,0
+ISD.US,D,20220211,000000,13.9051,13.9956,13.6564,13.7107,98833.392288262,0
+ISD.US,D,20220214,000000,13.6648,13.803,13.3704,13.4432,148199.79970838,0
+ISD.US,D,20220215,000000,13.4994,13.803,13.3984,13.4257,141417.24180303,0
+ISD.US,D,20220216,000000,13.4432,13.4807,13.3984,13.4432,115325.95382048,0
+ISD.US,D,20220217,000000,13.4432,13.4994,13.3517,13.3704,122762.26513804,0
+ISD.US,D,20220218,000000,13.3517,13.434,13.306,13.3517,157166.17220352,0
+ISD.US,D,20220222,000000,13.306,13.3424,13.1031,13.1218,194054.55623004,0
+ISD.US,D,20220223,000000,13.1405,13.1854,13.0938,13.1218,90397.726327444,0
+ISD.US,D,20220224,000000,12.5966,13.1769,12.5966,13.1593,208317.29433983,0
+ISD.US,D,20220225,000000,13.2134,13.3517,13.1993,13.3237,139430.3022179,0
+ISD.US,D,20220228,000000,13.3331,13.434,13.3237,13.4257,96309.326331695,0
+ISD.US,D,20220301,000000,13.434,13.5544,13.3912,13.5451,119309.46274642,0
+ISD.US,D,20220302,000000,13.6283,13.7107,13.5544,13.6283,95498.286910298,0
+ISD.US,D,20220303,000000,13.6648,13.748,13.6648,13.748,120190.05040316,0
+ISD.US,D,20220304,000000,13.7107,13.748,13.5544,13.5724,57142.970104437,0
+ISD.US,D,20220307,000000,13.591,13.591,13.3143,13.3143,66209.920047608,0
+ISD.US,D,20220308,000000,13.306,13.3984,13.2602,13.2694,61267.71544677,0
+ISD.US,D,20220309,000000,13.3704,13.3892,13.3414,13.3704,44576.138964179,0
+ISD.US,D,20220310,000000,13.3424,13.3517,13.1854,13.1948,50176.376868659,0
+ISD.US,D,20220311,000000,13.2694,13.3237,13.0751,13.0938,93516.697189415,0
+ISD.US,D,20220314,000000,13.1126,13.1126,12.7348,12.7724,111891.34096733,0
+ISD.US,D,20220315,000000,12.8089,12.9013,12.7536,12.9013,137349.20502185,0
+ISD.US,D,20220316,000000,12.9741,13.1593,12.9741,13.1218,120026.34455689,0
+ISD.US,D,20220317,000000,13.0984,13.2563,13.0984,13.2285,107086.09289147,0
+ISD.US,D,20220318,000000,13.1629,13.4096,13.1629,13.3302,77537.72262589,0
+ISD.US,D,20220321,000000,13.3489,13.432,13.2378,13.2929,92131.082346791,0
+ISD.US,D,20220322,000000,13.2845,13.3584,13.247,13.2657,92280.878545991,0
+ISD.US,D,20220323,000000,13.1818,13.2611,13.0611,13.0704,204892.31124236,0
+ISD.US,D,20220324,000000,13.0984,13.1171,12.9405,12.9968,336277.4875902,0
+ISD.US,D,20220325,000000,12.9968,13.0611,12.9125,12.9593,173117.3274729,0
+ISD.US,D,20220328,000000,12.9125,13.0245,12.8946,13.0245,195574.98765195,0
+ISD.US,D,20220329,000000,13.0704,13.2191,13.0245,13.191,173141.93684848,0
+ISD.US,D,20220330,000000,13.191,13.2845,13.1722,13.247,113556.21872419,0
+ISD.US,D,20220331,000000,13.3209,13.3862,13.2657,13.3116,155169.60286271,0
+ISD.US,D,20220401,000000,13.377,13.4882,13.3489,13.4882,102789.08192006,0
+ISD.US,D,20220404,000000,13.5256,13.6639,13.4146,13.6275,126171.19864276,0
+ISD.US,D,20220405,000000,13.618,13.6462,13.432,13.4975,95921.99615947,0
+ISD.US,D,20220406,000000,13.4695,13.4695,13.2563,13.3209,70548.65996023,0
+ISD.US,D,20220407,000000,13.3116,13.3452,13.2285,13.3302,38047.164624643,0
+ISD.US,D,20220408,000000,13.3116,13.3116,13.1545,13.2285,53706.217305587,0
+ISD.US,D,20220411,000000,13.1545,13.191,12.9499,12.9593,91771.571468704,0
+ISD.US,D,20220412,000000,12.9968,13.1536,12.9968,13.0984,50107.898606166,0
+ISD.US,D,20220413,000000,13.1498,13.1687,13.0564,13.0844,76369.312272108,0
+ISD.US,D,20220414,000000,13.0938,13.1218,12.9349,12.9349,76557.627493964,0
+ISD.US,D,20220418,000000,12.9161,12.9996,12.8228,12.8415,112903.53528481,0
+ISD.US,D,20220419,000000,12.8415,13.1593,12.8415,13.1593,222958.80283906,0
+ISD.US,D,20220420,000000,13.206,13.4583,13.1687,13.4116,227605.69493289,0
+ISD.US,D,20220421,000000,13.4116,13.4116,13.2565,13.3087,107763.38570645,0
+ISD.US,D,20220422,000000,13.3087,13.3087,13.0938,13.1405,119723.54223994,0
+ISD.US,D,20220425,000000,13.1126,13.1687,13.0659,13.1311,226347.40685959,0
+ISD.US,D,20220426,000000,13.1126,13.1494,13.0564,13.0844,141975.76763149,0
+ISD.US,D,20220427,000000,13.1126,13.2901,13.0938,13.1218,135086.21244103,0
+ISD.US,D,20220428,000000,13.1966,13.2434,13.0658,13.1218,128392.46228238,0
+ISD.US,D,20220429,000000,13.0844,13.1218,12.9629,13.0192,72717.494930116,0
+ISD.US,D,20220502,000000,13.0192,13.0469,12.86,12.9068,86515.86482239,0
+ISD.US,D,20220503,000000,12.8882,13.0284,12.8507,12.9256,86366.068623188,0
+ISD.US,D,20220504,000000,12.8976,13.0844,12.86,13.0658,117024.00073572,0
+ISD.US,D,20220505,000000,12.9724,13.0377,12.7665,12.8228,78128.347639889,0
+ISD.US,D,20220506,000000,12.7948,12.8694,12.5892,12.6078,102559.03775701,0
+ISD.US,D,20220509,000000,12.5517,12.5756,12.2995,12.2995,112147.06447882,0
+ISD.US,D,20220510,000000,12.3928,12.4769,12.2899,12.3273,132917.37747113,0
+ISD.US,D,20220511,000000,12.3462,12.3928,12.2246,12.2339,100233.98675081,0
+ISD.US,D,20220512,000000,12.2198,12.2198,11.9961,12.0408,135462.04469231,0
+ISD.US,D,20220513,000000,12.0595,12.1445,12.0125,12.022,92682.713427575,0
+ISD.US,D,20220516,000000,12.0502,12.0973,12.022,12.0502,56377.862269903,0
+ISD.US,D,20220517,000000,12.1161,12.1633,12.0691,12.0787,120522.97788791,0
+ISD.US,D,20220518,000000,12.0031,12.0787,11.9748,12.0787,78724.371150876,0
+ISD.US,D,20220519,000000,12.0125,12.1633,12.0125,12.088,61470.412360666,0
+ISD.US,D,20220520,000000,12.1822,12.2103,12.1228,12.1539,70765.006179925,0
+ISD.US,D,20220523,000000,12.2009,12.3235,12.1842,12.2765,117562.76067176,0
+ISD.US,D,20220524,000000,12.2765,12.314,12.1823,12.2294,108388.10394299,0
+ISD.US,D,20220525,000000,12.2574,12.3989,12.2574,12.333,147814.50362442,0
+ISD.US,D,20220526,000000,12.3989,12.7098,12.3989,12.6627,61296.344370903,0
+ISD.US,D,20220527,000000,12.7098,12.9595,12.7098,12.9453,119061.44360801,0
+ISD.US,D,20220531,000000,12.9831,12.9924,12.8039,12.8604,138173.89660599,0
+ISD.US,D,20220601,000000,12.8604,12.9547,12.7852,12.8132,95638.685083011,0
+ISD.US,D,20220602,000000,12.851,12.9736,12.8323,12.917,61456.614288307,0
+ISD.US,D,20220603,000000,12.8417,12.8888,12.7946,12.8323,83608.888766068,0
+ISD.US,D,20220606,000000,12.8323,12.917,12.7852,12.851,95509.195480868,0
+ISD.US,D,20220607,000000,12.8132,12.9547,12.8132,12.9076,42437.563626288,0
+ISD.US,D,20220608,000000,12.8417,12.917,12.6908,12.7287,100361.87139062,0
+ISD.US,D,20220609,000000,12.6627,12.7002,12.5402,12.5402,30287.830218838,0
+ISD.US,D,20220610,000000,12.4366,12.4459,12.3424,12.3705,59553.541692906,0
+ISD.US,D,20220613,000000,12.248,12.248,11.824,11.909,191768.79382005,0
+ISD.US,D,20220614,000000,11.909,12.0267,11.777,11.824,86795.182090883,0
+ISD.US,D,20220615,000000,11.824,11.956,11.777,11.8145,108557.92637204,0
+ISD.US,D,20220616,000000,11.6959,11.6959,11.2969,11.3729,199414.57512923,0
+ISD.US,D,20220617,000000,11.4394,11.5345,11.3729,11.4869,146256.86148263,0
+ISD.US,D,20220621,000000,11.5766,11.6199,11.4489,11.4964,178377.1463016,0
+ISD.US,D,20220622,000000,11.4298,11.5819,11.4298,11.4489,117901.37969132,0
+ISD.US,D,20220623,000000,11.4869,11.5861,11.4585,11.5629,62688.127796775,0
+ISD.US,D,20220624,000000,11.6294,11.7006,11.5439,11.6674,77247.401009326,0
+ISD.US,D,20220627,000000,11.7339,11.7339,11.5914,11.6768,122420.82732919,0
+ISD.US,D,20220628,000000,11.753,11.7909,11.6294,11.6768,81820.526297299,0
+ISD.US,D,20220629,000000,11.6864,11.6864,11.5724,11.6105,60003.192788807,0
+ISD.US,D,20220630,000000,11.5724,11.6959,11.4489,11.6959,365074.32836877,0
+ISD.US,D,20220701,000000,11.7149,11.8101,11.6389,11.7434,98801.608782033,0
+ISD.US,D,20220705,000000,11.7245,11.7284,11.5629,11.5914,169441.39631428,0
+ISD.US,D,20220706,000000,11.6294,11.6674,11.525,11.5914,74643.508727981,0
+ISD.US,D,20220707,000000,11.6768,11.8004,11.658,11.8004,105623.93285951,0
+ISD.US,D,20220708,000000,11.7909,11.8383,11.658,11.7909,77747.33990732,0
+ISD.US,D,20220711,000000,11.6674,11.7719,11.5345,11.5819,304875.37003254,0
+ISD.US,D,20220712,000000,11.601,11.7055,11.601,11.6199,254158.41071111,0
+ISD.US,D,20220713,000000,11.5439,11.6485,11.5345,11.6199,135938.12262804,0
+ISD.US,D,20220714,000000,11.4906,11.6248,11.4714,11.5864,171076.37142832,0
+ISD.US,D,20220715,000000,11.6151,11.7013,11.5864,11.7013,1036750.9844574,0
+ISD.US,D,20220718,000000,11.7493,11.7752,11.5769,11.6631,209012.64809589,0
+ISD.US,D,20220719,000000,11.7397,11.8834,11.6927,11.8453,88408.762705922,0
+ISD.US,D,20220720,000000,11.8548,12.0176,11.8453,11.9793,57618.146249033,0
+ISD.US,D,20220721,000000,12.0176,12.1901,11.995,12.171,117892.95880888,0
+ISD.US,D,20220722,000000,12.171,12.286,12.1518,12.1901,166656.24633305,0
+ISD.US,D,20220725,000000,12.171,12.3147,12.171,12.2191,81816.139865518,0
+ISD.US,D,20220726,000000,12.2191,12.2667,12.1901,12.2191,69010.716076751,0
+ISD.US,D,20220727,000000,12.286,12.3721,12.2667,12.334,52484.289906079,0
+ISD.US,D,20220728,000000,12.3531,12.4296,12.3435,12.4296,105202.3163611,0
+ISD.US,D,20220729,000000,12.4489,12.5542,12.4489,12.4776,90384.045237876,0
+ISD.US,D,20220801,000000,12.4776,12.6693,12.4776,12.6214,89764.22599647,0
+ISD.US,D,20220802,000000,12.6309,12.7748,12.6119,12.7651,116365.32350681,0
+ISD.US,D,20220803,000000,12.7651,12.8705,12.7173,12.8228,70790.870329003,0
+ISD.US,D,20220804,000000,12.8513,12.928,12.813,12.8323,91531.858647885,0
+ISD.US,D,20220805,000000,12.7939,12.8898,12.7459,12.8228,111758.41786573,0
+ISD.US,D,20220808,000000,12.813,12.9376,12.7844,12.8323,94293.915099064,0
+ISD.US,D,20220809,000000,12.8323,12.8323,12.7459,12.7939,65169.715020162,0
+ISD.US,D,20220810,000000,12.8898,13.0048,12.8898,12.9664,98391.608972799,0
+ISD.US,D,20220811,000000,13.0196,13.116,12.9422,13.0001,95467.222872365,0
+ISD.US,D,20220812,000000,12.9905,13.0678,12.9809,13.0001,77359.656544633,0
+ISD.US,D,20220815,000000,12.9422,13.174,12.9422,13.0678,73319.647178128,0
+ISD.US,D,20220816,000000,13.0775,13.116,12.9905,13.0775,79649.892505348,0
+ISD.US,D,20220817,000000,13.0001,13.0001,12.7201,12.7299,171217.91617877,0
+ISD.US,D,20220818,000000,12.7878,12.8746,12.7587,12.7683,113279.70906953,0
+ISD.US,D,20220819,000000,12.7201,12.7497,12.6041,12.6332,110572.21945051,0
+ISD.US,D,20220822,000000,12.5752,12.6041,12.4786,12.6041,87637.763408112,0
+ISD.US,D,20220823,000000,12.5945,12.6621,12.556,12.6041,46905.316332849,0
+ISD.US,D,20220824,000000,12.6332,12.6992,12.5752,12.6815,42154.008546357,0
+ISD.US,D,20220825,000000,12.7201,12.7539,12.6719,12.7007,79297.867086432,0
+ISD.US,D,20220826,000000,12.6815,12.7395,12.527,12.556,43477.209973932,0
+ISD.US,D,20220829,000000,12.556,12.5945,12.5076,12.5462,91674.66666798,0
+ISD.US,D,20220830,000000,12.5366,12.5849,12.3627,12.3723,50001.069281555,0
+ISD.US,D,20220831,000000,12.4014,12.4491,12.2662,12.3435,56547.706704521,0
+ISD.US,D,20220901,000000,12.3144,12.3411,12.102,12.1502,117509.19094092,0
+ISD.US,D,20220902,000000,12.2276,12.3339,12.1407,12.2276,53704.583762332,0
+ISD.US,D,20220906,000000,12.2276,12.2276,12.0926,12.1502,38358.346235335,0
+ISD.US,D,20220907,000000,12.1696,12.2161,12.0054,12.1406,275761.1826459,0
+ISD.US,D,20220908,000000,12.1309,12.2564,12.0922,12.2083,129604.37018734,0
+ISD.US,D,20220909,000000,12.2662,12.3627,12.218,12.2855,42551.590195957,0
+ISD.US,D,20220912,000000,12.3821,12.4303,12.2662,12.2759,108385.52037772,0
+ISD.US,D,20220913,000000,12.16,12.1888,12.0343,12.0343,169987.89795033,0
+ISD.US,D,20220914,000000,12.0826,12.2083,12.0826,12.1792,114041.7405646,0
+ISD.US,D,20220915,000000,12.1939,12.2036,11.9796,12.0088,106126.69033722,0
+ISD.US,D,20220916,000000,11.9308,11.9308,11.8237,11.9211,96181.61262388,0
+ISD.US,D,20220919,000000,11.8237,11.9211,11.8139,11.853,102948.90636831,0
+ISD.US,D,20220920,000000,11.8336,11.8336,11.7361,11.7361,50591.963581164,0
+ISD.US,D,20220921,000000,11.8139,11.8627,11.7374,11.8042,47835.146147721,0
+ISD.US,D,20220922,000000,11.8139,11.8139,11.6485,11.6485,65697.47497066,0
+ISD.US,D,20220923,000000,11.59,11.59,11.3611,11.4439,125066.07744235,0
+ISD.US,D,20220926,000000,11.4633,11.4927,11.1907,11.2004,125544.54184607,0
+ISD.US,D,20220927,000000,11.2588,11.3464,11.2053,11.2199,100131.51082368,0
+ISD.US,D,20220928,000000,11.2588,11.4877,11.2588,11.4633,65997.28528372,0
+ISD.US,D,20220929,000000,11.4245,11.4439,11.2199,11.2296,95465.969513597,0
+ISD.US,D,20220930,000000,11.2881,11.3952,11.2004,11.2394,97370.586399644,0
+ISD.US,D,20221003,000000,11.3076,11.5121,11.3076,11.4536,69919.461297034,0
+ISD.US,D,20221004,000000,11.5705,11.8336,11.5705,11.8042,85903.86867276,0
+ISD.US,D,20221005,000000,11.7653,11.7653,11.6095,11.7069,101015.54054814,0
+ISD.US,D,20221006,000000,11.6971,11.7751,11.6095,11.6776,58573.899792552,0
+ISD.US,D,20221007,000000,11.5998,11.6192,11.4147,11.4633,181247.65521631,0
+ISD.US,D,20221010,000000,11.4927,11.5218,11.2881,11.2881,78628.334842827,0
+ISD.US,D,20221011,000000,11.2881,11.366,11.2686,11.3076,170141.32591369,0
+ISD.US,D,20221012,000000,11.2979,11.327,11.2101,11.2101,59005.133804487,0
+ISD.US,D,20221013,000000,11.1463,11.2347,11.0676,11.1561,185145.05458354,0
+ISD.US,D,20221014,000000,11.1954,11.2643,11.0283,11.0578,151657.95436694,0
+ISD.US,D,20221017,000000,11.2053,11.2839,11.1856,11.2347,144901.5262175,0
+ISD.US,D,20221018,000000,11.3133,11.4113,11.3133,11.392,106320.39863392,0
+ISD.US,D,20221019,000000,11.3723,11.4117,11.2347,11.2347,63969.873927361,0
+ISD.US,D,20221020,000000,11.2937,11.4313,11.1856,11.2053,86537.422370459,0
+ISD.US,D,20221021,000000,11.2053,11.4313,11.1856,11.4313,150934.59637654,0
+ISD.US,D,20221024,000000,11.4903,11.5099,11.392,11.4411,69600.061155027,0
+ISD.US,D,20221025,000000,11.5493,11.6574,11.5099,11.5689,158373.68727078,0
+ISD.US,D,20221026,000000,11.5886,11.6867,11.5591,11.6476,86251.538270175,0
+ISD.US,D,20221027,000000,11.7262,11.7556,11.5886,11.6476,88298.509123457,0
+ISD.US,D,20221028,000000,11.6377,11.7508,11.6377,11.6967,117577.72094584,0
+ISD.US,D,20221031,000000,11.736,11.795,11.6574,11.7754,105961.26309157,0
+ISD.US,D,20221101,000000,11.9522,12.0309,11.8736,12.0309,129680.48698493,0
+ISD.US,D,20221102,000000,12.0505,12.0505,11.8736,11.8834,72443.641440776,0
+ISD.US,D,20221103,000000,11.8344,11.8344,11.6574,11.7262,92938.784502096,0
+ISD.US,D,20221104,000000,11.8146,11.913,11.7458,11.913,114443.1696541,0
+ISD.US,D,20221107,000000,11.9522,11.9916,11.8834,11.9818,115073.94596078,0
+ISD.US,D,20221108,000000,11.9818,11.9916,11.9375,11.9424,94412.96977367,0
+ISD.US,D,20221109,000000,11.9573,12.0069,11.7491,11.7987,150685.20736865,0
+ISD.US,D,20221110,000000,12.0366,12.1754,11.9771,12.1159,212514.73620576,0
+ISD.US,D,20221111,000000,12.0763,12.1953,12.0664,12.0664,71431.295708693,0
+ISD.US,D,20221114,000000,12.0961,12.1358,12.0069,12.0168,64753.428223734,0
+ISD.US,D,20221115,000000,12.2052,12.2052,12.1159,12.1953,74830.24049412,0
+ISD.US,D,20221116,000000,12.1655,12.2448,12.1545,12.1953,67012.667487638,0
+ISD.US,D,20221117,000000,12.1457,12.1853,12.0763,12.1457,81854.053991365,0
+ISD.US,D,20221118,000000,12.2547,12.2547,12.1259,12.1556,73022.849082997,0
+ISD.US,D,20221121,000000,12.1953,12.2349,12.106,12.1853,102764.12024996,0
+ISD.US,D,20221122,000000,12.1853,12.3539,12.1556,12.3539,72225.055217931,0
+ISD.US,D,20221123,000000,12.3737,12.4332,12.3241,12.3539,38698.54969497,0
+ISD.US,D,20221125,000000,12.4035,12.4233,12.3241,12.3638,27555.658896929,0
+ISD.US,D,20221128,000000,12.3936,12.4332,12.225,12.2944,197907.34234008,0
+ISD.US,D,20221129,000000,12.3142,12.344,12.2448,12.3341,59352.434358464,0
+ISD.US,D,20221130,000000,12.3638,12.691,12.3451,12.691,214698.33129788,0
+ISD.US,D,20221201,000000,12.7703,12.8496,12.5026,12.5522,152383.67117241,0
+ISD.US,D,20221202,000000,12.4927,12.6018,12.453,12.5224,148371.50430107,0
+ISD.US,D,20221205,000000,12.5224,12.7008,12.463,12.5224,139721.84540498,0
+ISD.US,D,20221206,000000,12.5621,12.5892,12.3836,12.453,60368.083438263,0
+ISD.US,D,20221207,000000,12.453,12.5918,12.453,12.5026,96477.585280358,0
+ISD.US,D,20221208,000000,12.5522,12.5819,12.4035,12.4431,136561.93620238,0
+ISD.US,D,20221209,000000,12.4431,12.4828,12.2052,12.2052,130750.44663157,0
+ISD.US,D,20221212,000000,12.2944,12.344,12.2349,12.2547,145893.40123347,0
+ISD.US,D,20221213,000000,12.4431,12.5125,12.1655,12.225,330918.03682451,0
+ISD.US,D,20221214,000000,12.2052,12.2994,12.1655,12.225,158550.18405612,0
+ISD.US,D,20221215,000000,12.17,12.25,12.1233,12.19,236894,0
+ISD.US,D,20221216,000000,12.15,12.1684,12.05,12.1,130218,0
+ISD.US,D,20221219,000000,12.12,12.12,11.96,11.98,175485,0
+ISD.US,D,20221220,000000,11.95,12.01,11.89,11.93,174783,0
+ISD.US,D,20221221,000000,11.95,12.06,11.9378,12.03,134183,0
+ISD.US,D,20221222,000000,12,12.01,11.91,11.94,498963,0
+ISD.US,D,20221223,000000,11.98,12.1,11.945,12.08,120700,0
+ISD.US,D,20221227,000000,12.01,12.0134,11.74,11.78,184318,0
+ISD.US,D,20221228,000000,11.78,11.8199,11.73,11.75,195395,0
+ISD.US,D,20221229,000000,11.8,11.87,11.7423,11.86,216444,0
+ISD.US,D,20221230,000000,11.86,11.955,11.78,11.87,182244,0
+ISD.US,D,20230103,000000,11.93,12.015,11.86,12.01,105574,0
+ISD.US,D,20230104,000000,12.07,12.185,12.055,12.17,63360,0
+ISD.US,D,20230105,000000,12.08,12.1381,12.03,12.09,78800,0
+ISD.US,D,20230106,000000,12.18,12.36,12.13,12.36,122559,0
+ISD.US,D,20230109,000000,12.43,12.46,12.27,12.3,182617,0
+ISD.US,D,20230110,000000,12.31,12.4,12.28,12.4,72492,0
+ISD.US,D,20230111,000000,12.39,12.55,12.39,12.53,113641,0
+ISD.US,D,20230112,000000,12.6,12.68,12.554,12.68,97376,0
+ISD.US,D,20230113,000000,12.65,12.77,12.59,12.72,146429,0
+ISD.US,D,20230117,000000,12.75,12.85,12.69,12.85,207219,0
+ISD.US,D,20230118,000000,12.92,12.95,12.79,12.82,122347,0
+ISD.US,D,20230119,000000,12.8,12.8,12.74,12.76,80032,0
+ISD.US,D,20230120,000000,12.79,12.83,12.74,12.83,93750,0
+ISD.US,D,20230123,000000,12.86,12.86,12.79,12.83,101069,0
+ISD.US,D,20230124,000000,12.86,12.9,12.77,12.83,60147,0
+ISD.US,D,20230125,000000,12.8,12.8399,12.74,12.82,64655,0
+ISD.US,D,20230126,000000,12.91,12.945,12.8,12.94,95275,0
+ISD.US,D,20230127,000000,12.92,13.02,12.87,12.98,143840,0
+ISD.US,D,20230130,000000,13.03,13.05,12.96,12.99,132310,0
+ISD.US,D,20230131,000000,13.05,13.06,12.99,13.06,96255,0
+ISD.US,D,20230201,000000,13.09,13.15,13.03,13.12,118279,0
+ISD.US,D,20230202,000000,13.22,13.2929,13.19,13.28,121433,0
+ISD.US,D,20230203,000000,13.24,13.3041,13.14,13.14,105531,0
+ISD.US,D,20230206,000000,13.15,13.21,13.0128,13.05,71429,0
+ISD.US,D,20230207,000000,13.05,13.16,13.015,13.16,121581,0
+ISD.US,D,20230208,000000,13.16,13.1899,13,13,130023,0
+ISD.US,D,20230209,000000,12.97,12.9799,12.8,12.85,99329,0
+ISD.US,D,20230210,000000,12.85,12.86,12.745,12.76,101975,0
+ISD.US,D,20230213,000000,12.77,12.83,12.75,12.79,79574,0
+ISD.US,D,20230214,000000,12.78,12.86,12.69,12.7,81087,0
+ISD.US,D,20230215,000000,12.72,12.76,12.62,12.64,154502,0
+ISD.US,D,20230216,000000,12.58,12.68,12.51,12.54,183804,0
+ISD.US,D,20230217,000000,12.57,12.6,12.42,12.54,90776,0
+ISD.US,D,20230221,000000,12.51,12.52,12.2826,12.3,108689,0
+ISD.US,D,20230222,000000,12.4,12.4,12.28,12.33,55658,0
+ISD.US,D,20230223,000000,12.42,12.51,12.35,12.47,51980,0
+ISD.US,D,20230224,000000,12.43,12.49,12.38,12.47,112962,0
+ISD.US,D,20230227,000000,12.57,12.6,12.45,12.57,64791,0
+ISD.US,D,20230228,000000,12.63,12.67,12.52,12.58,86069,0
+ISD.US,D,20230301,000000,12.63,12.67,12.482,12.52,56864,0
+ISD.US,D,20230302,000000,12.5,12.5,12.41,12.5,76074,0
+ISD.US,D,20230303,000000,12.56,12.65,12.55,12.61,57490,0
+ISD.US,D,20230306,000000,12.71,12.72,12.605,12.63,63923,0
+ISD.US,D,20230307,000000,12.67,12.7,12.53,12.59,62366,0
+ISD.US,D,20230308,000000,12.67,12.68,12.51,12.55,49544,0
+ISD.US,D,20230309,000000,12.6,12.64,12.35,12.38,78758,0
+ISD.US,D,20230310,000000,12.42,12.4325,12.1,12.12,110991,0
+ISD.US,D,20230313,000000,12.05,12.0873,11.89,11.9,195542,0
+ISD.US,D,20230314,000000,12.11,12.1455,12.0248,12.11,105562,0
+ISD.US,D,20230315,000000,12.06,12.06,11.62,11.62,364578,0
+ISD.US,D,20230316,000000,11.54,11.78,11.535,11.78,305738,0
+ISD.US,D,20230317,000000,11.77,11.78,11.53,11.53,156811,0
+ISD.US,D,20230320,000000,11.63,11.65,11.57,11.57,102701,0
+ISD.US,D,20230321,000000,11.64,11.75,11.59,11.72,55319,0
+ISD.US,D,20230322,000000,11.78,11.8401,11.7395,11.74,84231,0
+ISD.US,D,20230323,000000,11.77,11.8057,11.62,11.67,94121,0
+ISD.US,D,20230324,000000,11.67,11.7,11.63,11.67,117463,0
+ISD.US,D,20230327,000000,11.68,11.836,11.68,11.77,170767,0
+ISD.US,D,20230328,000000,11.78,11.81,11.75,11.78,54514,0
+ISD.US,D,20230329,000000,11.9,11.97,11.85,11.94,83694,0
+ISD.US,D,20230330,000000,12.05,12.06,12,12.04,83870,0
+ISD.US,D,20230331,000000,12.13,12.2399,12.105,12.2,119312,0
+ISD.US,D,20230403,000000,12.27,12.33,12.24,12.33,116863,0
+ISD.US,D,20230404,000000,12.3,12.33,12.21,12.22,151547,0
+ISD.US,D,20230405,000000,12.27,12.29,12.1206,12.16,64178,0
+ISD.US,D,20230406,000000,12.2,12.22,12.1,12.14,96859,0
+ISD.US,D,20230410,000000,12.07,12.35,12.07,12.3,157161,0
+ISD.US,D,20230411,000000,12.35,12.46,12.34,12.44,123636,0
+ISD.US,D,20230412,000000,12.54,12.55,12.41,12.52,143423,0
+ISD.US,D,20230413,000000,12.47,12.54,12.42,12.48,170300,0
+ISD.US,D,20230414,000000,12.53,12.55,12.3994,12.49,140984,0
+ISD.US,D,20230417,000000,12.5,12.545,12.46,12.49,107476,0
+ISD.US,D,20230418,000000,12.5,12.54,12.44,12.44,107382,0
+ISD.US,D,20230419,000000,12.42,12.49,12.4,12.43,96364,0
+ISD.US,D,20230420,000000,12.41,12.5,12.41,12.47,65184,0
+ISD.US,D,20230421,000000,12.42,12.4707,12.42,12.42,57047,0
+ISD.US,D,20230424,000000,12.46,12.53,12.46,12.51,66296,0
+ISD.US,D,20230425,000000,12.48,12.495,12.37,12.37,68368,0
+ISD.US,D,20230426,000000,12.43,12.45,12.21,12.25,93281,0
+ISD.US,D,20230427,000000,12.32,12.36,12.28,12.33,62877,0
+ISD.US,D,20230428,000000,12.35,12.45,12.35,12.43,68588,0
+ISD.US,D,20230501,000000,12.44,12.49,12.43,12.44,67839,0
+ISD.US,D,20230502,000000,12.48,12.48,12.33,12.4,96283,0
+ISD.US,D,20230503,000000,12.41,12.49,12.3742,12.4,78702,0
+ISD.US,D,20230504,000000,12.36,12.38,12.31,12.37,89214,0
+ISD.US,D,20230505,000000,12.48,12.5284,12.42,12.5,108252,0
+ISD.US,D,20230508,000000,12.55,12.56,12.45,12.51,51834,0
+ISD.US,D,20230509,000000,12.5,12.5,12.43,12.47,85266,0
+ISD.US,D,20230510,000000,12.6,12.63,12.43,12.51,88682,0
+ISD.US,D,20230511,000000,12.4,12.405,12.27,12.31,99956,0
+ISD.US,D,20230512,000000,12.37,12.37,12.17,12.18,58377,0
+ISD.US,D,20230515,000000,12.24,12.31,12.212,12.28,57393,0
+ISD.US,D,20230516,000000,12.31,12.31,12.21,12.21,38294,0
+ISD.US,D,20230517,000000,12.3,12.3,12.2,12.22,65154,0
+ISD.US,D,20230518,000000,12.27,12.29,12.17,12.21,43775,0
+ISD.US,D,20230519,000000,12.27,12.315,12.16,12.16,37473,0
+ISD.US,D,20230522,000000,12.18,12.2405,12.16,12.18,57018,0
+ISD.US,D,20230523,000000,12.2,12.24,12.02,12.04,101422,0
+ISD.US,D,20230524,000000,12.06,12.08,11.975,12.05,103285,0
+ISD.US,D,20230525,000000,12.05,12.11,11.94,11.98,67704,0
+ISD.US,D,20230526,000000,12.03,12.14,11.98,12.11,38238,0
+ISD.US,D,20230530,000000,12.15,12.21,12.07,12.09,84008,0
+ISD.US,D,20230531,000000,12.11,12.21,12.08,12.13,99493,0
+ISD.US,D,20230601,000000,12.16,12.29,12.13,12.2,80327,0
+ISD.US,D,20230602,000000,12.24,12.32,12.23,12.23,64235,0
+ISD.US,D,20230605,000000,12.26,12.29,12.22,12.26,45179,0
+ISD.US,D,20230606,000000,12.29,12.32,12.26,12.29,174586,0
+ISD.US,D,20230607,000000,12.35,12.42,12.33,12.38,50610,0
+ISD.US,D,20230608,000000,12.41,12.43,12.24,12.28,82353,0
+ISD.US,D,20230609,000000,12.32,12.34,12.22,12.24,70324,0
+ISD.US,D,20230612,000000,12.26,12.28,12.21,12.26,54558,0
+ISD.US,D,20230613,000000,12.33,12.41,12.3191,12.41,77280,0
+ISD.US,D,20230614,000000,12.41,12.48,12.35,12.47,156735,0
+ISD.US,D,20230615,000000,12.36,12.47,12.27,12.44,90873,0
+ISD.US,D,20230616,000000,12.51,12.52,12.33,12.34,52776,0
+ISD.US,D,20230620,000000,12.34,12.3715,12.3,12.34,135008,0
+ISD.US,D,20230621,000000,12.34,12.47,12.31,12.47,132276,0
+ISD.US,D,20230622,000000,12.48,12.48,12.31,12.35,130166,0
+ISD.US,D,20230623,000000,12.35,12.4448,12.31,12.32,107207,0
+ISD.US,D,20230626,000000,12.32,12.36,12.26,12.26,110546,0
+ISD.US,D,20230627,000000,12.24,12.31,12.23,12.3,101950,0
+ISD.US,D,20230628,000000,12.31,12.42,12.31,12.42,90128,0
+ISD.US,D,20230629,000000,12.45,12.54,12.3,12.5,186804,0
+ISD.US,D,20230630,000000,12.54,12.58,12.4,12.42,153328,0
+ISD.US,D,20230703,000000,12.41,12.46,12.38,12.42,65008,0
+ISD.US,D,20230705,000000,12.4,12.45,12.38,12.42,161046,0
+ISD.US,D,20230706,000000,12.33,12.35,12.2,12.22,149330,0
+ISD.US,D,20230707,000000,12.19,12.32,12.19,12.26,144669,0
+ISD.US,D,20230710,000000,12.27,12.35,12.27,12.32,83600,0
+ISD.US,D,20230711,000000,12.35,12.42,12.32,12.42,105949,0
+ISD.US,D,20230712,000000,12.48,12.57,12.48,12.55,63860,0
+ISD.US,D,20230713,000000,12.49,12.54,12.45,12.46,89834,0
+ISD.US,D,20230714,000000,12.45,12.45,12.38,12.38,80631,0
+ISD.US,D,20230717,000000,12.46,12.49,12.39,12.46,65257,0
+ISD.US,D,20230718,000000,12.49,12.5,12.42,12.45,120720,0
+ISD.US,D,20230719,000000,12.49,12.52,12.38,12.44,87214,0
+ISD.US,D,20230720,000000,12.4,12.445,12.345,12.39,114819,0
+ISD.US,D,20230721,000000,12.38,12.41,12.31,12.35,126341,0
+ISD.US,D,20230724,000000,12.32,12.38,12.31,12.38,102359,0
+ISD.US,D,20230725,000000,12.33,12.37,12.31,12.33,176826,0
+ISD.US,D,20230726,000000,12.33,12.38,12.33,12.36,133638,0
+ISD.US,D,20230727,000000,12.38,12.44,12.265,12.27,116893,0
+ISD.US,D,20230728,000000,12.31,12.42,12.305,12.41,117522,0
+ISD.US,D,20230731,000000,12.41,12.51,12.39,12.42,246667,0
+ISD.US,D,20230801,000000,12.42,12.42,12.295,12.3,227302,0
+ISD.US,D,20230802,000000,12.27,12.35,12.22,12.22,151722,0
+ISD.US,D,20230803,000000,12.23,12.23,12.06,12.08,167988,0
+ISD.US,D,20230804,000000,12.17,12.28,12.17,12.26,101559,0
+ISD.US,D,20230807,000000,12.29,12.35,12.2705,12.35,82838,0
+ISD.US,D,20230808,000000,12.33,12.38,12.3,12.31,80300,0
+ISD.US,D,20230809,000000,12.31,12.42,12.3,12.35,199009,0
+ISD.US,D,20230810,000000,12.26,12.32,12.25,12.29,79385,0
+ISD.US,D,20230811,000000,12.27,12.31,12.24,12.3,78117,0
+ISD.US,D,20230814,000000,12.25,12.25,12.2301,12.25,67268,0
+ISD.US,D,20230815,000000,12.24,12.2463,12.18,12.21,52913,0
+ISD.US,D,20230816,000000,12.16,12.2089,12.11,12.11,55678,0
+ISD.US,D,20230817,000000,12.13,12.15,12.02,12.04,98195,0
+ISD.US,D,20230818,000000,12.02,12.07,12.02,12.04,68805,0
+ISD.US,D,20230821,000000,12.04,12.07,11.99,12.03,107980,0
+ISD.US,D,20230822,000000,12.07,12.07,11.98,12.02,64566,0
+ISD.US,D,20230823,000000,12.08,12.19,12.08,12.18,109701,0
+ISD.US,D,20230824,000000,12.29,12.29,12.07,12.12,116720,0
+ISD.US,D,20230825,000000,12.13,12.1575,12.0843,12.12,43094,0
+ISD.US,D,20230828,000000,12.22,12.26,12.2,12.22,117529,0
+ISD.US,D,20230829,000000,12.22,12.24,12.19,12.2,186011,0
+ISD.US,D,20230830,000000,12.23,12.26,12.21,12.24,103503,0
+ISD.US,D,20230831,000000,12.28,12.3,12.23,12.28,79590,0
+ISD.US,D,20230901,000000,12.37,12.38,12.28,12.36,100903,0
+ISD.US,D,20230905,000000,12.39,12.39,12.29,12.32,84974,0
+ISD.US,D,20230906,000000,12.35,12.3699,12.2411,12.29,96345,0
+ISD.US,D,20230907,000000,12.28,12.3,12.24,12.3,100650,0
+ISD.US,D,20230908,000000,12.28,12.2937,12.2,12.26,84748,0
+ISD.US,D,20230911,000000,12.25,12.3,12.2401,12.27,87475,0
+ISD.US,D,20230912,000000,12.27,12.31,12.21,12.25,93725,0
+ISD.US,D,20230913,000000,12.26,12.29,12.18,12.2,148168,0
+ISD.US,D,20230914,000000,12.15,12.15,12.0152,12.08,163656,0
+ISD.US,D,20230915,000000,12.06,12.12,12.02,12.11,107255,0
+ISD.US,D,20230918,000000,12.14,12.1951,12.08,12.1,72024,0
+ISD.US,D,20230919,000000,12.11,12.1428,12.05,12.06,63215,0
+ISD.US,D,20230920,000000,12.1,12.1374,12.05,12.11,60961,0
+ISD.US,D,20230921,000000,12.08,12.09,12.02,12.03,106795,0
+ISD.US,D,20230922,000000,12.08,12.09,12.02,12.07,75848,0
+ISD.US,D,20230925,000000,12.08,12.08,11.9717,12.01,68813,0
+ISD.US,D,20230926,000000,12.01,12.02,11.8,11.85,167181,0
+ISD.US,D,20230927,000000,11.9,11.94,11.72,11.77,124162,0
+ISD.US,D,20230928,000000,11.81,11.81,11.71,11.79,94035,0
+ISD.US,D,20230929,000000,11.87,11.9,11.76,11.78,144549,0
+ISD.US,D,20231002,000000,11.73,11.77,11.53,11.59,189752,0
+ISD.US,D,20231003,000000,11.52,11.532,11.43,11.43,99663,0
+ISD.US,D,20231004,000000,11.45,11.54,11.37,11.52,112329,0
+ISD.US,D,20231005,000000,11.52,11.56,11.48,11.51,123563,0
+ISD.US,D,20231006,000000,11.51,11.61,11.48,11.58,142433,0
+ISD.US,D,20231009,000000,11.6,11.67,11.595,11.67,65208,0
+ISD.US,D,20231010,000000,11.69,11.7398,11.65,11.67,52749,0
+ISD.US,D,20231011,000000,11.69,11.79,11.6607,11.68,84562,0
+ISD.US,D,20231012,000000,11.61,11.625,11.5,11.53,65858,0
+ISD.US,D,20231013,000000,11.54,11.57,11.48,11.48,66928,0
+ISD.US,D,20231016,000000,11.47,11.505,11.34,11.38,179153,0
+ISD.US,D,20231017,000000,11.35,11.3883,11.28,11.36,135332,0
+ISD.US,D,20231018,000000,11.34,11.385,11.29,11.36,107031,0
+ISD.US,D,20231019,000000,11.37,11.38,11.21,11.24,91725,0
+ISD.US,D,20231020,000000,11.21,11.27,11.17,11.17,120837,0
+ISD.US,D,20231023,000000,11.16,11.2616,11.065,11.21,125886,0
+ISD.US,D,20231024,000000,11.27,11.35,11.11,11.21,357614,0
+ISD.US,D,20231025,000000,11.16,11.17,11,11.03,213709,0
+ISD.US,D,20231026,000000,11,11.1,10.98,11.06,118100,0
+ISD.US,D,20231027,000000,11.11,11.11,11.01,11.04,152734,0
+ISD.US,D,20231030,000000,11.1,11.11,11.02,11.07,178795,0
+ISD.US,D,20231031,000000,11.12,11.15,11.09,11.15,111414,0
+ISD.US,D,20231101,000000,11.2,11.36,11.175,11.36,321585,0
+ISD.US,D,20231102,000000,11.4,11.56,11.4,11.56,186993,0
+ISD.US,D,20231103,000000,11.61,11.7498,11.61,11.72,234159,0
+ISD.US,D,20231106,000000,11.73,11.73,11.6,11.65,165892,0
+ISD.US,D,20231107,000000,11.68,11.72,11.63,11.7,177508,0
+ISD.US,D,20231108,000000,11.61,11.6986,11.58,11.65,158707,0
+ISD.US,D,20231109,000000,11.64,11.6921,11.43,11.45,203610,0
+ISD.US,D,20231110,000000,11.51,11.51,11.44,11.47,114768,0
+ISD.US,D,20231113,000000,11.47,11.48,11.42,11.46,68442,0
+ISD.US,D,20231114,000000,11.58,11.67,11.58,11.65,140665,0
+ISD.US,D,20231115,000000,11.68,11.7,11.62,11.66,147901,0
+ISD.US,D,20231116,000000,11.64,11.73,11.64,11.72,129076,0
+ISD.US,D,20231117,000000,11.71,11.79,11.71,11.78,124816,0
+ISD.US,D,20231120,000000,11.75,11.89,11.75,11.89,77078,0
+ISD.US,D,20231121,000000,11.88,11.95,11.8601,11.95,87852,0
+ISD.US,D,20231122,000000,11.98,11.98,11.89,11.92,72633,0
+ISD.US,D,20231124,000000,11.93,11.97,11.9115,11.94,37777,0
+ISD.US,D,20231127,000000,11.92,11.93,11.88,11.91,51775,0
+ISD.US,D,20231128,000000,11.95,11.95,11.81,11.83,122474,0
+ISD.US,D,20231129,000000,11.84,11.95,11.84,11.9,126065,0
+ISD.US,D,20231130,000000,11.95,11.964,11.8599,11.9,128987,0
+ISD.US,D,20231201,000000,11.92,12.09,11.91,12.08,106652,0
+ISD.US,D,20231204,000000,12.08,12.12,12.0312,12.05,129208,0
+ISD.US,D,20231205,000000,12.03,12.15,12.03,12.11,90435,0
+ISD.US,D,20231206,000000,12.18,12.19,12.1466,12.17,75758,0
+ISD.US,D,20231207,000000,12.19,12.245,12.17,12.24,115941,0
+ISD.US,D,20231208,000000,12.21,12.21,12.14,12.14,111763,0
+ISD.US,D,20231211,000000,12.14,12.2,12.0959,12.12,99964,0
+ISD.US,D,20231212,000000,12.14,12.19,12.1147,12.19,69555,0
+ISD.US,D,20231213,000000,12.18,12.445,12.18,12.44,155654,0
+ISD.US,D,20231214,000000,12.42,12.515,12.4086,12.42,115797,0
+ISD.US,D,20231215,000000,12.48,12.485,12.4301,12.48,93804,0
+ISD.US,D,20231218,000000,12.51,12.5436,12.42,12.43,106304,0
+ISD.US,D,20231219,000000,12.42,12.4899,12.4,12.41,145166,0
+ISD.US,D,20231220,000000,12.44,12.49,12.33,12.35,111248,0
+ISD.US,D,20231221,000000,12.45,12.5,12.4,12.5,148620,0
+ISD.US,D,20231222,000000,12.55,12.639,12.52,12.52,109418,0
+ISD.US,D,20231226,000000,12.5,12.5,12.35,12.44,260197,0
+ISD.US,D,20231227,000000,12.44,12.45,12.37,12.41,201362,0
+ISD.US,D,20231228,000000,12.39,12.44,12.36,12.41,136290,0
+ISD.US,D,20231229,000000,12.45,12.468,12.3,12.32,142797,0
+ISD.US,D,20240102,000000,12.35,12.47,12.3305,12.47,134325,0
+ISD.US,D,20240103,000000,12.49,12.57,12.46,12.56,92275,0
+ISD.US,D,20240104,000000,12.56,12.615,12.5411,12.61,90390,0
+ISD.US,D,20240105,000000,12.64,12.665,12.575,12.6,130125,0
+ISD.US,D,20240108,000000,12.64,12.68,12.575,12.61,129258,0
+ISD.US,D,20240109,000000,12.56,12.64,12.44,12.61,306497,0
+ISD.US,D,20240110,000000,12.57,12.655,12.52,12.55,195379,0
+ISD.US,D,20240111,000000,12.51,12.56,12.4401,12.52,196783,0
+ISD.US,D,20240112,000000,12.44,12.55,12.44,12.53,134131,0
+ISD.US,D,20240116,000000,12.5,12.53,12.4,12.41,163320,0
+ISD.US,D,20240117,000000,12.41,12.4179,12.2801,12.38,159346,0
+ISD.US,D,20240118,000000,12.44,12.45,12.36,12.39,122836,0
+ISD.US,D,20240119,000000,12.45,12.4597,12.24,12.36,151091,0
+ISD.US,D,20240122,000000,12.42,12.54,12.32,12.47,214281,0
+ISD.US,D,20240123,000000,12.52,12.53,12.44,12.53,132753,0
+ISD.US,D,20240124,000000,12.54,12.67,12.54,12.63,182000,0
+ISD.US,D,20240125,000000,12.68,12.79,12.65,12.79,137320,0
+ISD.US,D,20240126,000000,12.82,12.83,12.7,12.74,160552,0
+ISD.US,D,20240129,000000,12.77,12.77,12.7051,12.77,77769,0
+ISD.US,D,20240130,000000,12.72,12.78,12.715,12.73,91823,0
+ISD.US,D,20240131,000000,12.76,12.79,12.64,12.65,149947,0
+ISD.US,D,20240201,000000,12.68,12.75,12.65,12.7,217768,0
+ISD.US,D,20240202,000000,12.65,12.68,12.57,12.65,179727,0
+ISD.US,D,20240205,000000,12.58,12.59,12.49,12.59,125349,0
+ISD.US,D,20240206,000000,12.61,12.69,12.61,12.69,49353,0
+ISD.US,D,20240207,000000,12.71,12.86,12.7,12.81,90973,0
+ISD.US,D,20240208,000000,12.86,12.87,12.725,12.75,190582,0
+ISD.US,D,20240209,000000,12.73,12.7816,12.7,12.71,124546,0
+ISD.US,D,20240212,000000,12.77,12.8,12.72,12.76,125932,0
+ISD.US,D,20240213,000000,12.71,12.72,12.619,12.68,100417,0
+ISD.US,D,20240214,000000,12.7,12.79,12.7,12.78,89924,0
+ISD.US,D,20240215,000000,12.67,12.745,12.67,12.69,85441,0
+ISD.US,D,20240216,000000,12.71,12.73,12.64,12.64,51832,0
+ISD.US,D,20240220,000000,12.66,12.7,12.6179,12.7,81782,0
+ISD.US,D,20240221,000000,12.73,12.76,12.69,12.74,110690,0
+ISD.US,D,20240222,000000,12.78,12.8283,12.78,12.81,91241,0
+ISD.US,D,20240223,000000,12.86,12.86,12.74,12.75,54982,0
+ISD.US,D,20240226,000000,12.8,12.809,12.7501,12.76,68776,0
+ISD.US,D,20240227,000000,12.79,12.82,12.76,12.78,79053,0
+ISD.US,D,20240228,000000,12.8,12.86,12.7826,12.85,77271,0
+ISD.US,D,20240229,000000,12.91,12.94,12.88,12.92,130075,0
+ISD.US,D,20240301,000000,12.95,12.97,12.93,12.94,132015,0
+ISD.US,D,20240304,000000,12.94,12.969,12.8765,12.92,142797,0
+ISD.US,D,20240305,000000,12.92,12.97,12.89,12.95,137392,0
+ISD.US,D,20240306,000000,12.99,12.99,12.945,12.99,167297,0
+ISD.US,D,20240307,000000,13.03,13.09,13,13.07,152655,0
+ISD.US,D,20240308,000000,13.07,13.07,13,13.05,181166,0
+ISD.US,D,20240311,000000,13.08,13.08,13.05,13.07,115530,0
+ISD.US,D,20240312,000000,13.11,13.15,13.08,13.12,101650,0
+ISD.US,D,20240313,000000,13.12,13.165,13.09,13.09,99028,0
+ISD.US,D,20240314,000000,12.96,12.99,12.9001,12.93,84599,0
+ISD.US,D,20240315,000000,12.93,12.95,12.82,12.83,124123,0
+ISD.US,D,20240318,000000,12.87,12.87,12.815,12.84,74778,0
+ISD.US,D,20240319,000000,12.87,12.88,12.78,12.82,91262,0
+ISD.US,D,20240320,000000,12.78,12.88,12.76,12.88,124560,0
+ISD.US,D,20240321,000000,12.96,12.96,12.85,12.89,95132,0
+ISD.US,D,20240322,000000,12.93,12.95,12.92,12.95,88235,0
+ISD.US,D,20240325,000000,12.96,13.021,12.95,13.01,81686,0
+ISD.US,D,20240326,000000,13.06,13.08,13,13.03,79330,0
+ISD.US,D,20240327,000000,13.01,13.07,13.01,13.06,115389,0
+ISD.US,D,20240328,000000,13.06,13.099,12.99,12.99,118005,0
+ISD.US,D,20240401,000000,13.04,13.04,12.92,12.95,110959,0
+ISD.US,D,20240402,000000,12.93,12.93,12.855,12.88,100742,0
+ISD.US,D,20240403,000000,12.87,12.87,12.795,12.82,128456,0
+ISD.US,D,20240404,000000,12.83,12.8779,12.745,12.77,115697,0
+ISD.US,D,20240405,000000,12.79,12.79,12.75,12.77,112659,0
+ISD.US,D,20240408,000000,12.81,12.86,12.78,12.83,223234,0
+ISD.US,D,20240409,000000,12.82,12.87,12.765,12.81,190976,0
+ISD.US,D,20240410,000000,12.76,12.8016,12.634,12.67,87773,0
+ISD.US,D,20240411,000000,12.65,12.65,12.44,12.54,192636,0
+ISD.US,D,20240412,000000,12.51,12.5476,12.3724,12.44,187787,0
+ISD.US,D,20240415,000000,12.48,12.48,12.2219,12.25,222972,0
+ISD.US,D,20240416,000000,12.25,12.26,12.205,12.25,85626,0
+ISD.US,D,20240417,000000,12.29,12.3471,12.22,12.25,148649,0
+ISD.US,D,20240418,000000,12.28,12.3,12.21,12.3,106999,0
+ISD.US,D,20240419,000000,12.28,12.37,12.28,12.325,127167,0
+ISD.US,D,20240422,000000,12.35,12.4599,12.35,12.43,115670,0
+ISD.US,D,20240423,000000,12.48,12.55,12.4522,12.52,103959,0
+ISD.US,D,20240424,000000,12.54,12.55,12.35,12.48,147485,0
+ISD.US,D,20240425,000000,12.43,12.43,12.32,12.36,83028,0
+ISD.US,D,20240426,000000,12.42,12.49,12.395,12.48,65680,0
+ISD.US,D,20240429,000000,12.55,12.55,12.48,12.54,93208,0
+ISD.US,D,20240430,000000,12.49,12.56,12.47,12.54,109815,0
+ISD.US,D,20240501,000000,12.56,12.6,12.51,12.53,99919,0
+ISD.US,D,20240502,000000,12.5,12.58,12.49,12.51,165095,0
+ISD.US,D,20240503,000000,12.56,12.64,12.56,12.64,112174,0
+ISD.US,D,20240506,000000,12.69,12.72,12.6801,12.71,104645,0
+ISD.US,D,20240507,000000,12.77,12.79,12.7142,12.74,76022,0
+ISD.US,D,20240508,000000,12.77,12.79,12.74,12.79,67859,0
+ISD.US,D,20240509,000000,12.73,12.749,12.65,12.73,104959,0
+ISD.US,D,20240510,000000,12.71,12.71,12.61,12.62,77818,0
+ISD.US,D,20240513,000000,12.67,12.71,12.67,12.67,97142,0
+ISD.US,D,20240514,000000,12.72,12.73,12.6,12.62,67052,0
+ISD.US,D,20240515,000000,12.7,12.735,12.69,12.7,77750,0
+ISD.US,D,20240516,000000,12.72,12.72,12.655,12.67,71687,0
+ISD.US,D,20240517,000000,12.7,12.7,12.66,12.66,64005,0
+ISD.US,D,20240520,000000,12.7,12.72,12.68,12.72,46720,0
+ISD.US,D,20240521,000000,12.74,12.74,12.72,12.73,48754,0
+ISD.US,D,20240522,000000,12.72,12.77,12.69,12.71,92930,0
+ISD.US,D,20240523,000000,12.76,12.77,12.6501,12.7,99818,0
+ISD.US,D,20240524,000000,12.76,12.8,12.74,12.79,77995,0
+ISD.US,D,20240528,000000,12.79,12.81,12.7,12.72,115163,0
+ISD.US,D,20240529,000000,12.72,12.72,12.44,12.45,220878,0
+ISD.US,D,20240530,000000,12.45,12.51,12.38,12.4,305493,0
+ISD.US,D,20240531,000000,12.49,12.51,12.45,12.51,208720,0
+ISD.US,D,20240603,000000,12.53,12.57,12.525,12.57,147454,0
+ISD.US,D,20240604,000000,12.6,12.67,12.59,12.62,113059,0
+ISD.US,D,20240605,000000,12.7,12.73,12.6,12.62,257544,0
+ISD.US,D,20240606,000000,12.66,12.67,12.61,12.66,63770,0
+ISD.US,D,20240607,000000,12.62,12.68,12.6003,12.68,99226,0
+ISD.US,D,20240610,000000,12.7,12.7,12.66,12.69,84410,0
+ISD.US,D,20240611,000000,12.69,12.72,12.67,12.72,102682,0
+ISD.US,D,20240612,000000,12.74,12.89,12.705,12.83,136818,0
+ISD.US,D,20240613,000000,12.79,12.79,12.69,12.73,98859,0
+ISD.US,D,20240614,000000,12.69,12.7,12.61,12.69,115834,0
+ISD.US,D,20240617,000000,12.69,12.69,12.64,12.66,75628,0
+ISD.US,D,20240618,000000,12.68,12.69,12.65,12.68,92987,0
+ISD.US,D,20240620,000000,12.69,12.74,12.6601,12.74,111508,0
+ISD.US,D,20240621,000000,12.74,12.76,12.7,12.75,65271,0
+ISD.US,D,20240624,000000,12.79,12.85,12.78,12.83,99199,0
+ISD.US,D,20240625,000000,12.85,12.85,12.78,12.85,125139,0
+ISD.US,D,20240626,000000,12.84,12.8439,12.73,12.77,47645,0
+ISD.US,D,20240627,000000,12.8,12.87,12.8,12.87,111159,0
+ISD.US,D,20240628,000000,12.87,12.9,12.79,12.88,123997,0
+ISD.US,D,20240701,000000,12.88,12.94,12.82,12.94,205118,0
+ISD.US,D,20240702,000000,12.94,13.08,12.91,13.08,180837,0
+ISD.US,D,20240703,000000,13.09,13.13,13.03,13.13,64486,0
+ISD.US,D,20240705,000000,13.1,13.1585,13.01,13.03,74084,0
+ISD.US,D,20240708,000000,13,13.07,12.91,13.07,151237,0
+ISD.US,D,20240709,000000,13.05,13.15,13.02,13.15,65317,0
+ISD.US,D,20240710,000000,13.21,13.25,13.1635,13.25,159670,0
+ISD.US,D,20240711,000000,13.16,13.25,13.121,13.16,126896,0
+ISD.US,D,20240712,000000,13.16,13.205,13.11,13.12,129104,0
+ISD.US,D,20240715,000000,13.17,13.3,13.17,13.29,134972,0
+ISD.US,D,20240716,000000,13.34,13.4,13.33,13.4,114771,0
+ISD.US,D,20240717,000000,13.41,13.43,13.33,13.34,136780,0
+ISD.US,D,20240718,000000,13.42,13.43,13.1,13.15,154437,0
+ISD.US,D,20240719,000000,13.15,13.25,13.09,13.18,487021,0
+ISD.US,D,20240722,000000,13.28,13.3,13.2,13.3,121466,0
+ISD.US,D,20240723,000000,13.35,13.39,13.305,13.39,96866,0
+ISD.US,D,20240724,000000,13.34,13.34,13.25,13.28,91591,0
+ISD.US,D,20240725,000000,13.34,13.39,13.3005,13.38,116915,0
+ISD.US,D,20240726,000000,13.45,13.47,13.41,13.44,94225,0
+ISD.US,D,20240729,000000,13.44,13.44,13.39,13.39,86582,0
+ISD.US,D,20240730,000000,13.46,13.4781,13.39,13.44,144054,0
+ISD.US,D,20240731,000000,13.57,13.57,13.46,13.53,160042,0
+ISD.US,D,20240801,000000,13.54,13.56,13.48,13.55,178353,0
+ISD.US,D,20240802,000000,13.48,13.49,13.33,13.49,150898,0
+ISD.US,D,20240805,000000,13.09,13.29,12.93,13.28,172570,0
+ISD.US,D,20240806,000000,13.38,13.38,13.26,13.35,230355,0
+ISD.US,D,20240807,000000,13.45,13.5,13.36,13.47,206802,0
+ISD.US,D,20240808,000000,13.42,13.5,13.37,13.38,175815,0
+ISD.US,D,20240809,000000,13.43,13.46,13.4,13.4,87813,0
+ISD.US,D,20240812,000000,13.45,13.5,13.39,13.45,137775,0
+ISD.US,D,20240813,000000,13.49,13.5,13.4285,13.47,83239,0
+ISD.US,D,20240814,000000,13.51,13.55,13.44,13.52,150055,0
+ISD.US,D,20240815,000000,13.57,13.6,13.51,13.58,133864,0
+ISD.US,D,20240816,000000,13.57,13.59,13.5401,13.57,74062,0
+ISD.US,D,20240819,000000,13.57,13.59,13.56,13.58,74500,0
+ISD.US,D,20240820,000000,13.6,13.64,13.58,13.64,127682,0
+ISD.US,D,20240821,000000,13.67,13.6981,13.6,13.65,100909,0
+ISD.US,D,20240822,000000,13.63,13.6699,13.56,13.58,72527,0
+ISD.US,D,20240823,000000,13.61,13.7,13.55,13.7,147903,0
+ISD.US,D,20240826,000000,13.78,13.856,13.75,13.82,137649,0
+ISD.US,D,20240827,000000,13.84,13.88,13.77,13.79,91816,0
+ISD.US,D,20240828,000000,13.82,13.87,13.74,13.75,116945,0
+ISD.US,D,20240829,000000,13.78,13.88,13.73,13.77,149020,0
+ISD.US,D,20240830,000000,13.85,13.915,13.77,13.85,114992,0
+ISD.US,D,20240903,000000,13.8,13.9,13.79,13.89,120483,0
+ISD.US,D,20240904,000000,13.93,13.94,13.84,13.89,94503,0
+ISD.US,D,20240905,000000,13.87,13.94,13.87,13.9,88984,0
+ISD.US,D,20240906,000000,13.9,13.93,13.87,13.91,74150,0
+ISD.US,D,20240909,000000,13.92,13.95,13.87,13.92,88100,0
+ISD.US,D,20240910,000000,13.96,13.98,13.83,13.85,166320,0
+ISD.US,D,20240911,000000,13.85,13.9259,13.81,13.86,142603,0
+ISD.US,D,20240912,000000,13.76,13.76,13.64,13.72,207842,0
+ISD.US,D,20240913,000000,13.78,13.79,13.6,13.65,234853,0
+ISD.US,D,20240916,000000,13.72,13.77,13.67,13.77,96066,0
+ISD.US,D,20240917,000000,13.84,13.88,13.8,13.88,175304,0
+ISD.US,D,20240918,000000,13.93,13.95,13.84,13.87,188461,0
+ISD.US,D,20240919,000000,13.97,13.97,13.87,13.94,106191,0
+ISD.US,D,20240920,000000,13.94,13.94,13.86,13.89,102543,0
+ISD.US,D,20240923,000000,13.94,14,13.92,14,142293,0
+ISD.US,D,20240924,000000,14,14.02,13.9152,13.97,175106,0
+ISD.US,D,20240925,000000,14.02,14.02,13.9,13.99,134978,0
+ISD.US,D,20240926,000000,14,14.02,13.9375,13.96,126936,0
+ISD.US,D,20240927,000000,13.96,14.02,13.96,14,104992,0
+ISD.US,D,20240930,000000,13.9864,14.04,13.94,13.94,289769,0
+ISD.US,D,20241001,000000,13.95,14.05,13.95,14.05,155113,0
+ISD.US,D,20241002,000000,14.05,14.07,14.01,14.07,83690,0
+ISD.US,D,20241003,000000,14.02,14.06,13.96,13.97,124313,0
+ISD.US,D,20241004,000000,13.97,14.15,13.93,14.1,141950,0
+ISD.US,D,20241007,000000,14.12,14.16,14.07,14.09,99695,0
+ISD.US,D,20241008,000000,14.14,14.14,14.06,14.11,75373,0
+ISD.US,D,20241009,000000,14.15,14.16,14.11,14.15,114613,0
+ISD.US,D,20241010,000000,14.02,14.08,13.875,13.91,124967,0
+ISD.US,D,20241011,000000,13.95,14.0043,13.83,13.87,166379,0
+ISD.US,D,20241014,000000,13.97,13.99,13.74,13.76,154783,0
+ISD.US,D,20241015,000000,13.82,13.83,13.65,13.68,129331,0
+ISD.US,D,20241016,000000,13.7,13.81,13.66,13.81,200009,0
+ISD.US,D,20241017,000000,13.87,13.87,13.79,13.82,82694,0
+ISD.US,D,20241018,000000,13.84,13.96,13.82,13.96,87104,0
+ISD.US,D,20241021,000000,13.98,14.005,13.895,13.91,104090,0
+ISD.US,D,20241022,000000,13.92,14.0199,13.8959,14.01,113684,0
+ISD.US,D,20241023,000000,14,14.01,13.88,13.9,96882,0
+ISD.US,D,20241024,000000,13.89,13.98,13.84,13.95,103222,0
+ISD.US,D,20241025,000000,13.96,13.99,13.9004,13.96,40615,0
+ISD.US,D,20241028,000000,14.04,14.07,13.95,13.97,81011,0
+ISD.US,D,20241029,000000,13.97,13.98,13.8,13.91,153307,0
+ISD.US,D,20241030,000000,13.95,14.01,13.9101,14,85634,0
+ISD.US,D,20241031,000000,14.03,14.04,13.9681,14.04,95886,0
+ISD.US,D,20241101,000000,14.08,14.14,14.0315,14.08,101860,0
+ISD.US,D,20241104,000000,14.14,14.2,13.67,13.8,315545,0
+ISD.US,D,20241105,000000,13.86,13.89,13.76,13.89,99032,0
+ISD.US,D,20241106,000000,13.91,14.16,13.88,14.1,248155,0
+ISD.US,D,20241107,000000,14.13,14.2,14.06,14.19,93913,0
+ISD.US,D,20241108,000000,14.2,14.35,14.17,14.34,113466,0
+ISD.US,D,20241111,000000,14.4282,14.4282,14.06,14.12,195055,0
+ISD.US,D,20241112,000000,14.08,14.12,13.85,13.93,180508,0
+ISD.US,D,20241113,000000,13.96,13.97,13.71,13.74,154093,0
+ISD.US,D,20241114,000000,13.65,13.725,13.46,13.51,245345,0
+ISD.US,D,20241115,000000,13.5,13.5038,13.3,13.42,119822,0
+ISD.US,D,20241118,000000,13.5,13.53,13.4,13.52,93522,0
+ISD.US,D,20241119,000000,13.4926,13.6,13.422,13.6,101509,0
+ISD.US,D,20241120,000000,13.65,13.82,13.64,13.81,162779,0
+ISD.US,D,20241121,000000,13.835,13.92,13.73,13.87,122396,0
+ISD.US,D,20241122,000000,13.885,13.9,13.79,13.88,86343,0
+ISD.US,D,20241125,000000,13.8806,13.92,13.775,13.82,87997,0
+ISD.US,D,20241126,000000,13.8454,13.8621,13.62,13.76,124646,0
+ISD.US,D,20241127,000000,13.7987,13.8665,13.73,13.86,140947,0
+ISD.US,D,20241129,000000,13.951,14.0383,13.9,13.96,74942,0
+ISD.US,D,20241202,000000,13.995,14.075,13.95,14.03,125799,0
+ISD.US,D,20241203,000000,14.09,14.19,14.07,14.16,147054,0
+ISD.US,D,20241204,000000,14.215,14.25,14.1,14.16,83595,0
+ISD.US,D,20241205,000000,14.24,14.25,14.11,14.18,120515,0
+ISD.US,D,20241206,000000,14.2,14.29,14.2,14.22,66540,0
+ISD.US,D,20241209,000000,14.2209,14.255,14.16,14.19,56608,0
+ISD.US,D,20241210,000000,14.16,14.26,14.1044,14.2,73569,0
+ISD.US,D,20241211,000000,14.225,14.31,14.12,14.2,113764,0
+ISD.US,D,20241212,000000,14.07,14.12,13.97,14,95798,0
+ISD.US,D,20241213,000000,14.04,14.04,13.87,13.91,83173,0
+ISD.US,D,20241216,000000,13.91,13.98,13.81,13.9,111307,0
+ISD.US,D,20241217,000000,13.875,13.9,13.68,13.75,127783,0
+ISD.US,D,20241218,000000,13.78,13.85,13.53,13.6,92286,0
+ISD.US,D,20241219,000000,13.655,13.7283,13.35,13.43,118640,0
+ISD.US,D,20241220,000000,13.49,13.73,13.46,13.73,99761,0
+ISD.US,D,20241223,000000,13.695,13.81,13.53,13.79,118008,0
+ISD.US,D,20241224,000000,13.86,13.93,13.85,13.93,65419,0
+ISD.US,D,20241226,000000,13.8,13.91,13.77,13.84,76342,0
+ISD.US,D,20241227,000000,13.9,13.92,13.68,13.74,68075,0
+ISD.US,D,20241230,000000,13.75,13.79,13.6997,13.75,77388,0
+ISD.US,D,20241231,000000,13.8299,13.9225,13.62,13.68,136536,0
+ISD.US,D,20250102,000000,13.765,13.8313,13.62,13.75,90953,0
+ISD.US,D,20250103,000000,13.89,13.89,13.68,13.75,64551,0
+ISD.US,D,20250106,000000,13.8,13.85,13.68,13.78,140961,0
+ISD.US,D,20250107,000000,13.8,13.84,13.72,13.77,129030,0
+ISD.US,D,20250108,000000,13.73,13.9,13.73,13.89,102735,0
+ISD.US,D,20250110,000000,13.86,13.92,13.75,13.87,162839,0
+ISD.US,D,20250113,000000,13.845,13.845,13.62,13.65,172940,0
+ISD.US,D,20250114,000000,13.67,13.77,13.67,13.74,123056,0
+ISD.US,D,20250115,000000,13.83,13.8598,13.7,13.79,182935,0
+ISD.US,D,20250116,000000,13.81,13.83,13.67,13.71,142024,0
+ISD.US,D,20250117,000000,13.76,13.82,13.71,13.79,559936,0
+ISD.US,D,20250121,000000,13.79,13.87,13.773,13.87,89661,0
+ISD.US,D,20250122,000000,13.892,13.92,13.74,13.86,173135,0
+ISD.US,D,20250123,000000,13.862,13.95,13.86,13.91,156893,0
+ISD.US,D,20250124,000000,13.8915,13.95,13.8,13.8,132663,0
+ISD.US,D,20250127,000000,13.85,13.92,13.8,13.92,90965,0
+ISD.US,D,20250128,000000,13.93,13.93,13.79,13.86,95691,0
+ISD.US,D,20250129,000000,13.81,13.89,13.7,13.74,115984,0
+ISD.US,D,20250130,000000,13.75,13.81,13.66,13.73,128931,0
+ISD.US,D,20250131,000000,13.72,13.84,13.71,13.83,77114,0
+ISD.US,D,20250203,000000,13.7985,13.925,13.79,13.92,111337,0
+ISD.US,D,20250204,000000,13.945,13.96,13.91,13.95,74151,0
+ISD.US,D,20250205,000000,13.97,14.04,13.95,13.96,95195,0
+ISD.US,D,20250206,000000,13.9914,14.0442,13.93,13.96,52643,0
+ISD.US,D,20250207,000000,13.9999,14.03,13.94,13.99,88535,0
+ISD.US,D,20250210,000000,14.07,14.09,13.9956,14.07,73912,0
+ISD.US,D,20250211,000000,14.07,14.14,14.0101,14.12,95689,0
+ISD.US,D,20250212,000000,14.1,14.14,14.06,14.11,101755,0
+ISD.US,D,20250213,000000,14.05,14.09,14,14,92398,0
+ISD.US,D,20250214,000000,14.0338,14.05,13.97,14.03,81321,0
+ISD.US,D,20250218,000000,14.03,14.18,14.03,14.15,152504,0
+ISD.US,D,20250219,000000,14.16,14.21,14.11,14.21,159013,0
+ISD.US,D,20250220,000000,14.21,14.24,14.19,14.24,92153,0
+ISD.US,D,20250221,000000,14.29,14.3,14.16,14.19,94169,0
+ISD.US,D,20250224,000000,14.195,14.24,14.14,14.2,53914,0
+ISD.US,D,20250225,000000,14.19,14.28,14.15,14.28,86668,0
+ISD.US,D,20250226,000000,14.28,14.34,14.26,14.34,127548,0
+ISD.US,D,20250227,000000,14.35,14.4,14.18,14.23,116945,0
+ISD.US,D,20250228,000000,14.27,14.38,14.27,14.38,94297,0
+ISD.US,D,20250303,000000,14.42,14.49,14.4,14.45,120776,0
+ISD.US,D,20250304,000000,14.39,14.4,14.2792,14.31,127122,0
+ISD.US,D,20250305,000000,14.3252,14.34,14.24,14.28,81758,0
+ISD.US,D,20250306,000000,14.25,14.27,14.14,14.19,98471,0
+ISD.US,D,20250307,000000,14.17,14.17,14.04,14.09,88929,0
+ISD.US,D,20250310,000000,14.09,14.09,13.95,14,99027,0
+ISD.US,D,20250311,000000,14.0742,14.1338,13.97,14.11,181558,0
+ISD.US,D,20250312,000000,14.29,14.29,14.1,14.2,143154,0
+ISD.US,D,20250313,000000,14.1,14.1,13.88,13.88,93749,0
+ISD.US,D,20250314,000000,13.91,13.92,13.87,13.87,93051,0
+ISD.US,D,20250317,000000,13.93,13.99,13.91,13.97,79271,0
+ISD.US,D,20250318,000000,13.97,14.05,13.9593,14.03,114619,0
+ISD.US,D,20250319,000000,14.07,14.24,14.04,14.22,135847,0
+ISD.US,D,20250320,000000,14.21,14.3,14.21,14.3,83696,0
+ISD.US,D,20250321,000000,14.27,14.37,14.26,14.37,81298,0
+ISD.US,D,20250324,000000,14.37,14.4284,14.24,14.3,96793,0
+ISD.US,D,20250325,000000,14.355,14.42,14.3329,14.42,90626,0
+ISD.US,D,20250326,000000,14.375,14.41,14.26,14.28,90079,0
+ISD.US,D,20250327,000000,14.2,14.27,14.13,14.2,76550,0
+ISD.US,D,20250328,000000,14.215,14.23,14.11,14.21,130297,0
+ISD.US,D,20250331,000000,14.21,14.26,14.11,14.25,179102,0
+ISD.US,D,20250401,000000,14.24,14.27,14.125,14.27,57214,0
+ISD.US,D,20250402,000000,14.25,14.25,14.13,14.17,116446,0
+ISD.US,D,20250403,000000,14,14.05,13.88,13.93,97742,0
+ISD.US,D,20250404,000000,13.68,13.78,12.81,13.1,449996,0
+ISD.US,D,20250407,000000,12.165,12.8,11.82,12.41,314125,0
+ISD.US,D,20250408,000000,12.7,13,12.58,12.63,208029,0
+ISD.US,D,20250409,000000,12.6,13.17,12.455,13.1,236841,0
+ISD.US,D,20250410,000000,12.98,12.98,12.38,12.48,138680,0
+ISD.US,D,20250411,000000,12.545,12.85,12.475,12.69,115883,0
+ISD.US,D,20250414,000000,12.84,12.9616,12.75,12.85,81932,0
+ISD.US,D,20250415,000000,12.9025,13.05,12.85,12.95,138725,0
+ISD.US,D,20250416,000000,12.905,13.01,12.87,12.95,104942,0
+ISD.US,D,20250417,000000,12.98,13.03,12.93,12.97,70781,0
+ISD.US,D,20250421,000000,12.92,12.9699,12.82,12.83,86433,0
+ISD.US,D,20250422,000000,12.912,13.06,12.91,12.98,56236,0
+ISD.US,D,20250423,000000,13.1472,13.3,13.12,13.26,115178,0
+ISD.US,D,20250424,000000,13.36,13.48,13.36,13.47,96682,0
+ISD.US,D,20250425,000000,13.475,13.57,13.405,13.47,69607,0
+ISD.US,D,20250428,000000,13.445,13.45,13.31,13.36,54195,0
+ISD.US,D,20250429,000000,13.42,13.59,13.36,13.58,68518,0
+ISD.US,D,20250430,000000,13.5799,13.78,13.525,13.69,98985,0
+ISD.US,D,20250501,000000,13.6901,13.85,13.6901,13.79,61620,0
+ISD.US,D,20250502,000000,13.875,13.9299,13.79,13.92,77474,0
+ISD.US,D,20250505,000000,13.87,13.91,13.82,13.83,53589,0
+ISD.US,D,20250506,000000,13.8,13.835,13.71,13.77,104879,0
+ISD.US,D,20250507,000000,13.89,13.89,13.71,13.71,46444,0
+ISD.US,D,20250508,000000,13.82,13.8999,13.78,13.8,64735,0
+ISD.US,D,20250509,000000,13.7801,13.93,13.78,13.87,61508,0
+ISD.US,D,20250512,000000,14.045,14.1593,13.94,14.06,85523,0
+ISD.US,D,20250513,000000,14.095,14.21,14.0492,14.11,129758,0
+ISD.US,D,20250514,000000,14.11,14.19,13.99,14.02,162438,0
+ISD.US,D,20250515,000000,14.0488,14.0488,13.91,13.93,72992,0
+ISD.US,D,20250516,000000,13.935,13.965,13.85,13.86,90497,0
+ISD.US,D,20250519,000000,13.84,13.84,13.62,13.64,218702,0
+ISD.US,D,20250520,000000,13.58,13.6,13.51,13.54,224704,0
+ISD.US,D,20250521,000000,13.5225,13.55,13.355,13.38,121292,0
+ISD.US,D,20250522,000000,13.38,13.39,13.28,13.38,163565,0
+ISD.US,D,20250523,000000,13.3401,13.45,13.329661,13.45,71654,0
+ISD.US,D,20250527,000000,13.5,13.69,13.47,13.64,142055,0
+ISD.US,D,20250528,000000,13.7,13.75,13.59,13.6,148802,0
+ISD.US,D,20250529,000000,13.66,13.76,13.66,13.76,75217,0
+ISD.US,D,20250530,000000,13.745,13.7926,13.69,13.79,107090,0
+ISD.US,D,20250602,000000,13.77,13.7735,13.7,13.76,49539,0
+ISD.US,D,20250603,000000,13.76,13.8293,13.73,13.76,81279,0
+ISD.US,D,20250604,000000,13.81,13.87,13.72,13.8,99791,0
+ISD.US,D,20250605,000000,13.825,13.84,13.72,13.78,110683,0
+ISD.US,D,20250606,000000,13.836,13.8528,13.72,13.74,79434,0
+ISD.US,D,20250609,000000,13.7722,13.86,13.7608,13.83,56765,0
+ISD.US,D,20250610,000000,13.8726,13.9,13.8,13.83,80507,0
+ISD.US,D,20250611,000000,13.873,13.92,13.74,13.82,117805,0
+ISD.US,D,20250612,000000,13.75,13.8,13.74,13.8,52330,0
+ISD.US,D,20250613,000000,13.78,13.8,13.73,13.76,53153,0
+ISD.US,D,20250616,000000,13.836,13.8632,13.81,13.84,46012,0
+ISD.US,D,20250617,000000,13.835,13.95,13.7475,13.81,305918,0
+ISD.US,D,20250618,000000,13.8,13.8552,13.66,13.66,111497,0
+ISD.US,D,20250620,000000,13.705,13.79,13.62,13.78,174324,0
+ISD.US,D,20250623,000000,13.75,13.78,13.62,13.74,155753,0
+ISD.US,D,20250624,000000,13.78,13.89,13.76,13.89,71103,0
+ISD.US,D,20250625,000000,13.89,13.92,13.8246,13.92,142076,0
+ISD.US,D,20250626,000000,14,14.05,13.93,14.02,86886,0
+ISD.US,D,20250627,000000,14.05,14.17,14.05,14.17,102716,0
+ISD.US,D,20250630,000000,14.19,14.2399,13.97,14.17,174655,0
+ISD.US,D,20250701,000000,14.18,14.27,14.1606,14.2,98057,0
+ISD.US,D,20250702,000000,14.242,14.29,14.2251,14.29,121106,0
+ISD.US,D,20250703,000000,14.33,14.34,14.2012,14.32,84009,0
+ISD.US,D,20250707,000000,14.3,14.3246,14.1,14.2,88100,0
+ISD.US,D,20250708,000000,14.17,14.23,14.1586,14.21,101041,0
+ISD.US,D,20250709,000000,14.2609,14.3,14.19,14.2,99655,0
+ISD.US,D,20250710,000000,14.1055,14.18,14.1,14.17,80361,0
+ISD.US,D,20250711,000000,14.14,14.165,14.1,14.12,43431,0
+ISD.US,D,20250714,000000,14.133,14.19,14.07,14.18,65756,0
+ISD.US,D,20250715,000000,14.16,14.2,14.09,14.13,62824,0
+ISD.US,D,20250716,000000,14.14,14.19,14.055,14.14,72123,0
+ISD.US,D,20250717,000000,14.1655,14.19,14.03,14.05,83348,0
+ISD.US,D,20250718,000000,14.08,14.1227,14.0001,14.01,81201,0
+ISD.US,D,20250721,000000,14.06,14.06,14.01,14.05,46759,0
+ISD.US,D,20250722,000000,14.06,14.12,14.02,14.12,78523,0
+ISD.US,D,20250723,000000,14.12,14.1435,14.07,14.1,54174,0
+ISD.US,D,20250724,000000,14.0988,14.1,14.01,14.1,80877,0
+ISD.US,D,20250725,000000,14.09,14.21,14.0701,14.21,68640,0
+ISD.US,D,20250728,000000,14.25,14.34,14.2408,14.34,199241,0
+ISD.US,D,20250729,000000,14.3226,14.38,14.3105,14.35,77493,0
+ISD.US,D,20250730,000000,14.3701,14.39,14.29,14.36,84876,0
+ISD.US,D,20250731,000000,14.36,14.39,14.29,14.34,84626,0
+ISD.US,D,20250801,000000,14.3595,14.3595,14.18,14.29,75617,0
+ISD.US,D,20250804,000000,14.35,14.405,14.324,14.4,114813,0
+ISD.US,D,20250805,000000,14.4,14.47,14.3801,14.44,72792,0
+ISD.US,D,20250806,000000,14.46,14.48,14.42,14.48,93729,0
+ISD.US,D,20250807,000000,14.48,14.52,14.42,14.44,68362,0
+ISD.US,D,20250808,000000,14.5,14.53,14.44,14.46,43681,0
+ISD.US,D,20250811,000000,14.48,14.52,14.48,14.48,40320,0
+ISD.US,D,20250812,000000,14.505,14.55,14.4662,14.55,69715,0
+ISD.US,D,20250813,000000,14.58,14.59,14.5201,14.57,64929,0
+ISD.US,D,20250814,000000,14.46,14.5168,14.38,14.46,86670,0
+ISD.US,D,20250815,000000,14.4523,14.4808,14.41,14.41,48966,0
+ISD.US,D,20250818,000000,14.46,14.4664,14.41,14.44,52210,0
+ISD.US,D,20250819,000000,14.44,14.48,14.34,14.41,96160,0
+ISD.US,D,20250820,000000,14.41,14.4436,14.38,14.43,63700,0
+ISD.US,D,20250821,000000,14.35,14.45,14.35,14.39,89405,0
+ISD.US,D,20250822,000000,14.4,14.56,14.39,14.5,50821,0
+ISD.US,D,20250825,000000,14.52,14.6,14.5003,14.6,88061,0
+ISD.US,D,20250826,000000,14.51,14.55,14.44,14.51,101876,0
+ISD.US,D,20250827,000000,14.52,14.55,14.5,14.55,79974,0
+ISD.US,D,20250828,000000,14.535,14.55,14.53,14.55,97885,0
+ISD.US,D,20250829,000000,14.575,14.6189,14.55,14.61,76112,0
+ISD.US,D,20250902,000000,14.55,14.5817,14.47,14.55,83326,0
+ISD.US,D,20250903,000000,14.54,14.56,14.52,14.55,56997,0
+ISD.US,D,20250904,000000,14.52,14.59,14.52,14.54,186146,0
+ISD.US,D,20250905,000000,14.5502,14.6214,14.55,14.62,75657,0
+ISD.US,D,20250908,000000,14.62,14.6798,14.58,14.61,67025,0
+ISD.US,D,20250909,000000,14.66,14.66,14.5642,14.62,94138,0
+ISD.US,D,20250910,000000,14.66,14.67,14.57,14.59,105576,0
+ISD.US,D,20250911,000000,14.4372,14.58,14.4372,14.49,122601,0
+ISD.US,D,20250912,000000,14.56,14.5836,14.49,14.51,64874,0
+ISD.US,D,20250915,000000,14.5944,14.65,14.56,14.64,68162,0
+ISD.US,D,20250916,000000,14.6297,14.68,14.61,14.64,64380,0
+ISD.US,D,20250917,000000,14.6765,14.69,14.62,14.68,83106,0
+ISD.US,D,20250918,000000,14.65,14.6952,14.627,14.67,65947,0
+ISD.US,D,20250919,000000,14.69,14.7,14.64,14.64,40223,0
+ISD.US,D,20250922,000000,14.6495,14.69,14.6,14.64,62178,0
+ISD.US,D,20250923,000000,14.6312,14.6625,14.56,14.56,45141,0
+ISD.US,D,20250924,000000,14.58,14.649,14.42,14.49,68239,0
+ISD.US,D,20250925,000000,14.46,14.5,14.395,14.46,70388,0
+ISD.US,D,20250926,000000,14.45,14.51,14.34,14.36,100310,0
+ISD.US,D,20250929,000000,14.415,14.4374,14.31,14.36,116578,0
+ISD.US,D,20250930,000000,14.362,14.4,14.3,14.38,110708,0
+ISD.US,D,20251001,000000,14.38,14.53,14.34,14.41,154684,0
+ISD.US,D,20251002,000000,14.4065,14.42,14.33,14.33,73279,0
+ISD.US,D,20251003,000000,14.3369,14.34,14.2,14.2,100982,0
+ISD.US,D,20251006,000000,14.215,14.22,13.9101,14.2,137500,0
+ISD.US,D,20251007,000000,14.24,14.44,14.24,14.43,142430,0
+ISD.US,D,20251008,000000,14.45,14.58,14.4228,14.56,156934,0
+ISD.US,D,20251009,000000,14.5699,14.57,14.33,14.35,98974,0
+ISD.US,D,20251010,000000,14.35,14.38,14.09,14.13,83397,0
+ISD.US,D,20251013,000000,14.18,14.35,14.18,14.29,68474,0
+ISD.US,D,20251014,000000,14.5,14.5,14.2,14.27,85389,0
+ISD.US,D,20251015,000000,14.3022,14.32,14.22,14.28,110899,0
+ISD.US,D,20251016,000000,14.2287,14.3099,14.13,14.13,115230,0
+ISD.US,D,20251017,000000,14.1995,14.1995,13.99,14.13,122796,0
+ISD.US,D,20251020,000000,14.13,14.3199,14.13,14.24,93422,0
+ISD.US,D,20251021,000000,14.25,14.49,14.25,14.41,89979,0
+ISD.US,D,20251022,000000,14.25,14.57,14.25,14.43,119640,0
+ISD.US,D,20251023,000000,14.4998,14.5,14.4007,14.46,49471,0
+ISD.US,D,20251024,000000,14.5122,14.58,14.49,14.55,80378,0
+ISD.US,D,20251027,000000,14.57,14.66,14.56,14.62,108424,0
+ISD.US,D,20251028,000000,14.63,14.64,14.58,14.62,55688,0
+ISD.US,D,20251029,000000,14.66,14.67,14.469,14.55,143048,0
+ISD.US,D,20251030,000000,14.48,14.54,14.4521,14.5,44025,0
+ISD.US,D,20251031,000000,14.6,14.625,14.4,14.53,87761,0
+ISD.US,D,20251103,000000,14.5,14.53,14.43,14.47,31660,0
+ISD.US,D,20251104,000000,14.45,14.4999,14.4,14.46,75506,0
+ISD.US,D,20251105,000000,14.561,14.561,14.48,14.5,55302,0
+ISD.US,D,20251106,000000,14.51,14.5499,14.45,14.46,44162,0
+ISD.US,D,20251107,000000,14.44,14.5499,14.4,14.51,80771,0
+ISD.US,D,20251110,000000,14.57,14.5938,14.41,14.49,102883,0
+ISD.US,D,20251111,000000,14.53,14.57,14.5101,14.57,84546,0
+ISD.US,D,20251112,000000,14.6,14.6,14.5,14.57,53289,0
+ISD.US,D,20251113,000000,14.44,14.44,14.3497,14.39,78820,0
+ISD.US,D,20251114,000000,14.26,14.39,14.26,14.34,65455,0
+ISD.US,D,20251117,000000,14.34,14.44,14.3306,14.42,182037,0
+ISD.US,D,20251118,000000,14.42,14.44,14.35,14.42,98615,0
+ISD.US,D,20251119,000000,14.38,14.488,14.38,14.39,62531,0
+ISD.US,D,20251120,000000,14.45,14.4621,14.24,14.24,150816,0
+ISD.US,D,20251121,000000,14.27,14.37,14.25,14.37,70523,0
+ISD.US,D,20251124,000000,14.355,14.52,14.355,14.46,76380,0
+ISD.US,D,20251125,000000,14.46,14.6,14.46,14.57,66074,0
+ISD.US,D,20251126,000000,14.57,14.69,14.57,14.61,94820,0
+ISD.US,D,20251128,000000,14.6,14.73,14.6,14.73,71840,0
+ISD.US,D,20251201,000000,14.66,14.66,14.61,14.65,112598,0
+ISD.US,D,20251202,000000,14.625,14.7,14.51,14.58,121840,0
+ISD.US,D,20251203,000000,14.58,14.67,14.58,14.64,63227,0
+ISD.US,D,20251204,000000,14.67,14.69,14.61,14.66,98037,0
+ISD.US,D,20251205,000000,14.65,14.7099,14.57,14.59,88637,0
+ISD.US,D,20251208,000000,14.59,14.6072,14.5,14.56,59219,0
+ISD.US,D,20251209,000000,14.58,14.5999,14.51,14.54,98214,0
+ISD.US,D,20251210,000000,14.54,14.59,14.51,14.54,78285,0
+ISD.US,D,20251211,000000,14.455,14.49,14.4,14.43,96316,0
+ISD.US,D,20251212,000000,14.4188,14.47,14.38,14.42,79149,0
+ISD.US,D,20251215,000000,14.3801,14.4855,14.3801,14.48,73441,0
+ISD.US,D,20251216,000000,14.5,14.51,14.43,14.47,85771,0
+ISD.US,D,20251217,000000,14.48,14.52,14.42,14.42,87551,0
+ISD.US,D,20251218,000000,14.4999,14.4999,14.39,14.39,66710,0
+ISD.US,D,20251219,000000,14.39,14.4865,14.38,14.46,83678,0
+ISD.US,D,20251222,000000,14.545,14.6,14.46,14.47,96867,0
+ISD.US,D,20251223,000000,14.5001,14.58,14.4997,14.56,141549,0
+ISD.US,D,20251224,000000,14.47,14.54,14.47,14.51,45224,0
+ISD.US,D,20251226,000000,14.42,14.52,14.41,14.46,33705,0
+ISD.US,D,20251229,000000,14.49,14.55,14.4,14.41,79764,0
+ISD.US,D,20251230,000000,14.41,14.56,14.41,14.56,70836,0
+ISD.US,D,20251231,000000,14.525,14.58,14.45,14.47,126098,0
+ISD.US,D,20260102,000000,14.4601,14.51,14.43,14.48,40254,0
+ISD.US,D,20260105,000000,14.49,14.55,14.45,14.5,65994,0
+ISD.US,D,20260106,000000,14.505,14.5525,14.42,14.44,88289,0
+ISD.US,D,20260107,000000,14.4,14.5399,14.4,14.52,79481,0
+ISD.US,D,20260108,000000,14.48,14.58,14.44,14.53,101057,0
+ISD.US,D,20260109,000000,14.494,14.58,14.48,14.55,89912,0
+ISD.US,D,20260112,000000,14.5323,14.5499,14.5,14.51,67875,0
+ISD.US,D,20260113,000000,14.52,14.5922,14.5,14.56,68417,0
+ISD.US,D,20260114,000000,14.5101,14.57,14.51,14.54,66716,0
+ISD.US,D,20260115,000000,14.53,14.61,14.49,14.49,58320,0
+ISD.US,D,20260116,000000,14.49,14.535,14.45,14.45,66831,0
+ISD.US,D,20260120,000000,14.42,14.5,14.3,14.45,132837,0
+ISD.US,D,20260121,000000,14.52,14.6,14.26,14.6,90418,0
+ISD.US,D,20260122,000000,14.568,14.68,14.56,14.65,66204,0
+ISD.US,D,20260123,000000,14.65,14.69,14.63,14.69,81327,0
+ISD.US,D,20260126,000000,14.6455,14.71,14.6,14.62,57573,0
+ISD.US,D,20260127,000000,14.66,14.6969,14.63,14.63,59522,0
+ISD.US,D,20260128,000000,14.675,14.72,14.65,14.69,48700,0
+ISD.US,D,20260129,000000,14.69,14.6906,14.56,14.63,54770,0
+ISD.US,D,20260130,000000,14.68,14.68,14.57,14.6,31622,0
+ISD.US,D,20260202,000000,14.595,14.69,14.56,14.62,82291,0
+ISD.US,D,20260203,000000,14.6,14.69,14.56,14.63,98264,0
+ISD.US,D,20260204,000000,14.64,14.68,14.55,14.62,112743,0
+ISD.US,D,20260205,000000,14.5949,14.622,14.52,14.53,86997,0
+ISD.US,D,20260206,000000,14.5518,14.72,14.51,14.67,129240,0
+ISD.US,D,20260209,000000,14.59,14.67,14.56,14.63,90697,0
+ISD.US,D,20260210,000000,14.64,14.71,14.6,14.7,97008,0
+ISD.US,D,20260211,000000,14.65,14.79,14.615,14.77,100206,0
+ISD.US,D,20260212,000000,14.71,14.7387,14.58,14.65,69931,0
+ISD.US,D,20260213,000000,14.6518,14.7,14.6,14.67,64457,0
+ISD.US,D,20260217,000000,14.6369,14.69,14.61,14.68,119805,0
+ISD.US,D,20260218,000000,14.6568,14.6954,14.59,14.6,68047,0
diff --git a/daily/us/nyse stocks/1/ivr_c.us.txt b/daily/us/nyse stocks/1/ivr_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45177703b463f26177e8f397bb5e7bfeace123f0
--- /dev/null
+++ b/daily/us/nyse stocks/1/ivr_c.us.txt	
@@ -0,0 +1,2136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVR_C.US,D,20170821,000000,25.05,25.05,24.9363,24.95,118463,0
+IVR_C.US,D,20170822,000000,24.99,25.0299,24.93,24.99,252209,0
+IVR_C.US,D,20170823,000000,24.99,25,24.95,25,170296,0
+IVR_C.US,D,20170824,000000,25,25.07,24.99,25,193649,0
+IVR_C.US,D,20170825,000000,25.01,25.05,25,25.02,99069,0
+IVR_C.US,D,20170828,000000,25.01,25.07,25,25.04,167366,0
+IVR_C.US,D,20170829,000000,25.01,25.17,25.0099,25.09,164896,0
+IVR_C.US,D,20170830,000000,25.11,25.13,25.08,25.1,72298,0
+IVR_C.US,D,20170831,000000,25.13,25.15,25.04,25.11,339606,0
+IVR_C.US,D,20170901,000000,25.13,25.13,25.06,25.09,30290,0
+IVR_C.US,D,20170905,000000,25.09,25.09,24.98,25.04,95472,0
+IVR_C.US,D,20170906,000000,25.02,25.0499,25,25.03,52071,0
+IVR_C.US,D,20170907,000000,25.03,25.03,24.97,24.99,85091,0
+IVR_C.US,D,20170908,000000,24.96,25.02,24.94,25,28957,0
+IVR_C.US,D,20170911,000000,25.02,25.02,24.96,24.99,199794,0
+IVR_C.US,D,20170912,000000,25.01,25.038,24.94,24.99,74010,0
+IVR_C.US,D,20170913,000000,25,25.0216,24.8,24.9,356901,0
+IVR_C.US,D,20170914,000000,24.9,24.95,24.85,24.93,88566,0
+IVR_C.US,D,20170915,000000,24.93,24.9501,24.89,24.91,49815,0
+IVR_C.US,D,20170918,000000,24.92,24.96,24.9,24.94,102660,0
+IVR_C.US,D,20170919,000000,24.94,24.98,24.92,24.97,124827,0
+IVR_C.US,D,20170920,000000,24.94,24.99,24.89,24.9,129772,0
+IVR_C.US,D,20170921,000000,24.92,24.97,24.88,24.9,118371,0
+IVR_C.US,D,20170922,000000,24.927,24.94,24.89,24.91,99915,0
+IVR_C.US,D,20170925,000000,24.95,24.96,24.86,24.91,100992,0
+IVR_C.US,D,20170926,000000,24.93,24.96,24.87,24.95,106718,0
+IVR_C.US,D,20170927,000000,24.91,24.92,24.85,24.9,111067,0
+IVR_C.US,D,20170928,000000,24.9,24.91,24.85,24.91,136131,0
+IVR_C.US,D,20170929,000000,24.91,24.99,24.91,24.99,129539,0
+IVR_C.US,D,20171002,000000,24.99,24.995,24.93,24.96,76366,0
+IVR_C.US,D,20171003,000000,24.99,25,24.96,25,71582,0
+IVR_C.US,D,20171004,000000,25,25.08,24.9736,25.05,180893,0
+IVR_C.US,D,20171005,000000,25.08,25.14,25.02,25.08,164656,0
+IVR_C.US,D,20171006,000000,25.04,25.05,24.9,25.01,125880,0
+IVR_C.US,D,20171009,000000,24.9432,25.04,24.92,25.04,171991,0
+IVR_C.US,D,20171010,000000,25.04,25.06,24.985,25.05,239177,0
+IVR_C.US,D,20171011,000000,25.05,25.09,25.03,25.05,117174,0
+IVR_C.US,D,20171012,000000,25.06,25.12,25.06,25.12,256208,0
+IVR_C.US,D,20171013,000000,25.11,25.28,25.11,25.28,212606,0
+IVR_C.US,D,20171016,000000,25.26,25.28,25.19,25.27,236103,0
+IVR_C.US,D,20171017,000000,25.23,25.38,25.23,25.37,205842,0
+IVR_C.US,D,20171018,000000,25.38,25.44,25.2998,25.39,175294,0
+IVR_C.US,D,20171019,000000,25.4,25.42,25.32,25.39,220653,0
+IVR_C.US,D,20171020,000000,25.39,25.4,25.21,25.39,1378840,0
+IVR_C.US,D,20171023,000000,25.39,25.39,25.31,25.35,93662,0
+IVR_C.US,D,20171024,000000,25.35,25.39,25.24,25.29,128525,0
+IVR_C.US,D,20171025,000000,25.22,25.29,25.0838,25.28,183767,0
+IVR_C.US,D,20171026,000000,25.34,25.36,25.18,25.25,225489,0
+IVR_C.US,D,20171027,000000,25.3,25.54,25.3,25.47,72715,0
+IVR_C.US,D,20171030,000000,25.63,25.73,25.2493,25.48,140871,0
+IVR_C.US,D,20171031,000000,25.408,25.55,25.26,25.42,78365,0
+IVR_C.US,D,20171101,000000,25.4,25.44,25.35,25.36,18558,0
+IVR_C.US,D,20171102,000000,25.38,25.4,25.23,25.32,36674,0
+IVR_C.US,D,20171103,000000,25.4,25.4,25.16,25.25,24861,0
+IVR_C.US,D,20171106,000000,25.3612,25.389,25.24,25.3,49606,0
+IVR_C.US,D,20171107,000000,25.3,25.38,25.26,25.35,32601,0
+IVR_C.US,D,20171108,000000,25.31,25.4,25.2,25.24,52199,0
+IVR_C.US,D,20171109,000000,25.27,25.4799,25.27,25.38,161321,0
+IVR_C.US,D,20171110,000000,25.38,25.45,25.37,25.4,128422,0
+IVR_C.US,D,20171113,000000,25.465,25.6,25.28,25.3,163875,0
+IVR_C.US,D,20171114,000000,25.33,25.33,25.13,25.13,84386,0
+IVR_C.US,D,20171115,000000,25.13,25.45,25.05,25.39,124266,0
+IVR_C.US,D,20171116,000000,25.46,25.46,25.12,25.28,68200,0
+IVR_C.US,D,20171117,000000,25.2624,25.31,25.21,25.25,55952,0
+IVR_C.US,D,20171120,000000,25.37,25.445,25.28,25.33,24237,0
+IVR_C.US,D,20171121,000000,25.4,25.4,25.27,25.3,49291,0
+IVR_C.US,D,20171122,000000,25.33,25.4699,25.33,25.44,88037,0
+IVR_C.US,D,20171124,000000,25.47,25.47,25.41,25.47,8834,0
+IVR_C.US,D,20171127,000000,25.51,25.59,25.3687,25.39,61008,0
+IVR_C.US,D,20171128,000000,25.41,25.44,25.35,25.44,34971,0
+IVR_C.US,D,20171129,000000,25.44,25.5,25.35,25.45,74405,0
+IVR_C.US,D,20171130,000000,25.47,25.52,25.45,25.45,114621,0
+IVR_C.US,D,20171201,000000,25.49,25.6,25.4,25.6,137734,0
+IVR_C.US,D,20171204,000000,24.99,25.06,24.9,25,117690,0
+IVR_C.US,D,20171205,000000,25,25.05,24.9646,25.04,58601,0
+IVR_C.US,D,20171206,000000,25.02,25.0855,25,25.02,46120,0
+IVR_C.US,D,20171207,000000,25.0248,25.14,25.02,25.07,84841,0
+IVR_C.US,D,20171208,000000,25.09,25.1,25.03,25.04,49485,0
+IVR_C.US,D,20171211,000000,25.07,25.1301,24.98,25.02,95870,0
+IVR_C.US,D,20171212,000000,25.04,25.13,25,25.05,221790,0
+IVR_C.US,D,20171213,000000,25.1,25.1,24.86,25.04,101221,0
+IVR_C.US,D,20171214,000000,25.04,25.05,24.93,25.03,54534,0
+IVR_C.US,D,20171215,000000,25.05,25.09,24.96,24.96,132393,0
+IVR_C.US,D,20171218,000000,25.04,25.05,25,25.05,27060,0
+IVR_C.US,D,20171219,000000,25.0547,25.06,24.96,24.97,49970,0
+IVR_C.US,D,20171220,000000,24.99,25.03,24.91,24.99,132629,0
+IVR_C.US,D,20171221,000000,24.99,25.01,24.91,24.93,64793,0
+IVR_C.US,D,20171222,000000,24.96,25.0116,24.96,25,21301,0
+IVR_C.US,D,20171226,000000,25,25.025,25,25.01,27954,0
+IVR_C.US,D,20171227,000000,25.01,25.05,25.01,25.03,56432,0
+IVR_C.US,D,20171228,000000,25.01,25.0576,24.94,25.02,62647,0
+IVR_C.US,D,20171229,000000,25.029,25.03,24.99,24.99,28126,0
+IVR_C.US,D,20180102,000000,25.03,25.1,24.86,24.96,75843,0
+IVR_C.US,D,20180103,000000,25,25.01,24.9,25.01,45741,0
+IVR_C.US,D,20180104,000000,25.01,25.1,24.97,25.05,38808,0
+IVR_C.US,D,20180105,000000,25.08,25.08,24.95,25,149958,0
+IVR_C.US,D,20180108,000000,25,25.14,24.9701,25.08,59388,0
+IVR_C.US,D,20180109,000000,25.1,25.1,24.9998,25.01,35101,0
+IVR_C.US,D,20180110,000000,25,25.08,24.98,25,33188,0
+IVR_C.US,D,20180111,000000,25.05,25.1,25,25.09,26133,0
+IVR_C.US,D,20180112,000000,25.09,25.09,25.01,25.05,57565,0
+IVR_C.US,D,20180116,000000,25.05,25.17,24.97,24.97,88346,0
+IVR_C.US,D,20180117,000000,25.02,25.0499,25,25.0123,39865,0
+IVR_C.US,D,20180118,000000,25,25.02,24.9501,24.9699,62142,0
+IVR_C.US,D,20180119,000000,24.95,25.07,24.95,25,46004,0
+IVR_C.US,D,20180122,000000,25.0464,25.05,24.98,25.01,22754,0
+IVR_C.US,D,20180123,000000,25,25.06,24.95,24.97,38103,0
+IVR_C.US,D,20180124,000000,24.99,25.047,24.97,24.99,21829,0
+IVR_C.US,D,20180125,000000,24.99,25.0297,24.76,24.85,100555,0
+IVR_C.US,D,20180126,000000,24.9,24.91,24.55,24.75,76414,0
+IVR_C.US,D,20180129,000000,24.8,24.8075,24.61,24.68,47496,0
+IVR_C.US,D,20180130,000000,24.6,24.65,24.2874,24.3419,136592,0
+IVR_C.US,D,20180131,000000,24.62,24.63,24.35,24.4,28031,0
+IVR_C.US,D,20180201,000000,24.4787,24.7659,24.08,24.111,49999,0
+IVR_C.US,D,20180202,000000,24.2284,24.24,23.4,23.59,96408,0
+IVR_C.US,D,20180205,000000,23.7,24.16,23.6512,23.98,25761,0
+IVR_C.US,D,20180206,000000,23.55,24.18,23.55,23.95,74828,0
+IVR_C.US,D,20180207,000000,23.95,24.08,23.869,24.05,24880,0
+IVR_C.US,D,20180208,000000,24.11,24.36,24,24.03,27207,0
+IVR_C.US,D,20180209,000000,24.34,24.34,23.45,23.85,42763,0
+IVR_C.US,D,20180212,000000,23.59,24.2426,23.581,24.05,39356,0
+IVR_C.US,D,20180213,000000,24.14,24.36,24.02,24.1,23739,0
+IVR_C.US,D,20180214,000000,23.7952,24.06,23.7952,23.7952,37784,0
+IVR_C.US,D,20180215,000000,24.05,24.05,23.8,23.9,25820,0
+IVR_C.US,D,20180216,000000,24,24.1,24,24.1,36062,0
+IVR_C.US,D,20180220,000000,24.3,24.42,23.9,24.35,58316,0
+IVR_C.US,D,20180221,000000,24.35,24.58,24.2773,24.55,30999,0
+IVR_C.US,D,20180222,000000,24.4101,24.82,24.4101,24.82,41918,0
+IVR_C.US,D,20180223,000000,24.87,24.87,24.5499,24.62,193294,0
+IVR_C.US,D,20180226,000000,24.66,24.66,24.6001,24.65,13277,0
+IVR_C.US,D,20180227,000000,24.621,24.8,24.6,24.65,33198,0
+IVR_C.US,D,20180228,000000,24.47,24.82,24.38,24.79,23628,0
+IVR_C.US,D,20180301,000000,24.77,24.77,24.6201,24.7193,20206,0
+IVR_C.US,D,20180302,000000,24.41,24.4133,23.97,24,82429,0
+IVR_C.US,D,20180305,000000,24,24.0599,23.87,24.01,32862,0
+IVR_C.US,D,20180306,000000,24.03,24.2981,24.005,24.08,30384,0
+IVR_C.US,D,20180307,000000,24.08,24.08,23.82,24.01,15789,0
+IVR_C.US,D,20180308,000000,24.027,24.03,23.68,23.73,29923,0
+IVR_C.US,D,20180309,000000,23.73,23.79,23.41,23.6,64180,0
+IVR_C.US,D,20180312,000000,23.6,23.7527,23.5607,23.63,12780,0
+IVR_C.US,D,20180313,000000,23.65,23.8,23.65,23.72,33205,0
+IVR_C.US,D,20180314,000000,23.72,23.9399,23.72,23.8619,10658,0
+IVR_C.US,D,20180315,000000,23.8,23.9795,23.73,23.82,24750,0
+IVR_C.US,D,20180316,000000,23.845,23.9891,23.82,23.9,8375,0
+IVR_C.US,D,20180319,000000,23.9,23.92,23.7115,23.82,47744,0
+IVR_C.US,D,20180320,000000,23.74,23.8787,23.74,23.87,24287,0
+IVR_C.US,D,20180321,000000,23.7868,23.94,23.71,23.94,36686,0
+IVR_C.US,D,20180322,000000,23.97,24,23.911,23.94,15854,0
+IVR_C.US,D,20180323,000000,23.9599,23.96,23.68,23.73,13714,0
+IVR_C.US,D,20180326,000000,23.77,23.875,23.65,23.71,23904,0
+IVR_C.US,D,20180327,000000,23.85,23.91,23.71,23.87,22042,0
+IVR_C.US,D,20180328,000000,23.92,23.95,23.77,23.91,19220,0
+IVR_C.US,D,20180329,000000,24.56,24.56,23.76,23.81,50094,0
+IVR_C.US,D,20180402,000000,23.89,23.9602,23.85,23.95,14788,0
+IVR_C.US,D,20180403,000000,23.9,24.03,23.88,24.02,29496,0
+IVR_C.US,D,20180404,000000,23.77,24.02,23.77,23.83,15657,0
+IVR_C.US,D,20180405,000000,23.85,23.991,23.745,23.81,35273,0
+IVR_C.US,D,20180406,000000,23.77,23.85,23.7,23.84,27473,0
+IVR_C.US,D,20180409,000000,23.95,24.01,23.86,23.98,71012,0
+IVR_C.US,D,20180410,000000,23.88,24.25,23.85,24.03,59334,0
+IVR_C.US,D,20180411,000000,24.045,24.08,23.9,23.95,36381,0
+IVR_C.US,D,20180412,000000,24.1,24.1,23.78,23.84,43463,0
+IVR_C.US,D,20180413,000000,23.95,23.95,23.54,23.73,96904,0
+IVR_C.US,D,20180416,000000,23.79,23.9,23.73,23.75,19500,0
+IVR_C.US,D,20180417,000000,23.75,23.81,23.65,23.81,102224,0
+IVR_C.US,D,20180418,000000,23.75,23.79,23.57,23.79,47573,0
+IVR_C.US,D,20180419,000000,23.699,23.79,23.67,23.68,24216,0
+IVR_C.US,D,20180420,000000,23.62,23.84,23.62,23.82,59529,0
+IVR_C.US,D,20180423,000000,23.71,23.82,23.6397,23.7,26496,0
+IVR_C.US,D,20180424,000000,23.75,23.8,23.63,23.79,31623,0
+IVR_C.US,D,20180425,000000,23.79,23.7913,23.62,23.69,46951,0
+IVR_C.US,D,20180426,000000,23.7,23.7,23.62,23.69,50033,0
+IVR_C.US,D,20180427,000000,23.7,23.95,23.683,23.94,19177,0
+IVR_C.US,D,20180430,000000,23.93,23.99,23.76,23.95,42715,0
+IVR_C.US,D,20180501,000000,23.95,23.99,23.8597,23.99,21331,0
+IVR_C.US,D,20180502,000000,23.86,24.04,23.86,24.04,53071,0
+IVR_C.US,D,20180503,000000,24,24.04,23.95,24.04,29944,0
+IVR_C.US,D,20180504,000000,24.04,24.066,23.9852,24.04,24437,0
+IVR_C.US,D,20180507,000000,24.0198,24.08,24.01,24.01,93109,0
+IVR_C.US,D,20180508,000000,23.95,24.05,23.95,24.02,35123,0
+IVR_C.US,D,20180509,000000,23.99,24.04,23.99,24.04,11661,0
+IVR_C.US,D,20180510,000000,24.03,24.09,24.03,24.04,83646,0
+IVR_C.US,D,20180511,000000,24.08,24.08,24.01,24.03,245719,0
+IVR_C.US,D,20180514,000000,24.03,24.2,24.01,24.2,68695,0
+IVR_C.US,D,20180515,000000,24.21,24.21,24,24.19,52065,0
+IVR_C.US,D,20180516,000000,24.22,24.22,24.07,24.11,28149,0
+IVR_C.US,D,20180517,000000,24.15,24.3,24.1201,24.26,15490,0
+IVR_C.US,D,20180518,000000,24.3,24.3,24.2238,24.3,17760,0
+IVR_C.US,D,20180521,000000,24.35,24.36,24.14,24.3,43130,0
+IVR_C.US,D,20180522,000000,24.37,24.37,24.15,24.28,44931,0
+IVR_C.US,D,20180523,000000,24.32,24.34,24.18,24.29,84980,0
+IVR_C.US,D,20180524,000000,24.38,24.42,24.29,24.42,20361,0
+IVR_C.US,D,20180525,000000,24.44,24.44,24.3101,24.41,16928,0
+IVR_C.US,D,20180529,000000,24.39,24.5,24.31,24.49,39382,0
+IVR_C.US,D,20180530,000000,24.41,24.6,24.41,24.59,30323,0
+IVR_C.US,D,20180531,000000,24.59,24.68,24.54,24.64,32553,0
+IVR_C.US,D,20180601,000000,24.6701,24.78,24.63,24.78,44775,0
+IVR_C.US,D,20180604,000000,24.37,24.45,24.33,24.43,31915,0
+IVR_C.US,D,20180605,000000,24.41,24.63,24.41,24.55,43800,0
+IVR_C.US,D,20180606,000000,24.6,24.6499,24.4423,24.48,34093,0
+IVR_C.US,D,20180607,000000,24.59,24.67,24.5396,24.54,27702,0
+IVR_C.US,D,20180608,000000,24.6,24.65,24.5211,24.57,12468,0
+IVR_C.US,D,20180611,000000,24.58,24.6294,24.5,24.59,35292,0
+IVR_C.US,D,20180612,000000,24.65,24.65,24.5,24.545,45166,0
+IVR_C.US,D,20180613,000000,24.56,24.58,24.44,24.53,30129,0
+IVR_C.US,D,20180614,000000,24.45,24.58,24.45,24.53,35548,0
+IVR_C.US,D,20180615,000000,24.42,24.54,24.42,24.53,23835,0
+IVR_C.US,D,20180618,000000,24.53,24.54,24.48,24.5227,18970,0
+IVR_C.US,D,20180619,000000,24.51,24.54,24.46,24.52,19672,0
+IVR_C.US,D,20180620,000000,24.5,24.58,24.5,24.51,33556,0
+IVR_C.US,D,20180621,000000,24.49,24.55,24.465,24.49,15712,0
+IVR_C.US,D,20180622,000000,24.47,24.59,24.47,24.561,10586,0
+IVR_C.US,D,20180625,000000,24.74,24.74,24.55,24.735,8085,0
+IVR_C.US,D,20180626,000000,24.61,24.74,24.54,24.71,18272,0
+IVR_C.US,D,20180627,000000,24.77,24.77,24.6,24.64,16703,0
+IVR_C.US,D,20180628,000000,24.6319,24.66,24.45,24.61,47224,0
+IVR_C.US,D,20180629,000000,24.56,24.68,24.56,24.6,19944,0
+IVR_C.US,D,20180702,000000,24.6,24.91,24.6,24.85,31211,0
+IVR_C.US,D,20180703,000000,24.83,25,24.721,25,20640,0
+IVR_C.US,D,20180705,000000,24.97,25,24.56,25,26763,0
+IVR_C.US,D,20180706,000000,25,25.06,24.94,25.02,66970,0
+IVR_C.US,D,20180709,000000,24.96,25.05,24.9,24.97,51029,0
+IVR_C.US,D,20180710,000000,24.9628,24.9628,24.8,24.85,34262,0
+IVR_C.US,D,20180711,000000,24.71,25.0467,24.71,25,31270,0
+IVR_C.US,D,20180712,000000,24.9899,25,24.9,25,4423,0
+IVR_C.US,D,20180713,000000,25,25.0417,24.8302,24.86,22373,0
+IVR_C.US,D,20180716,000000,24.8285,24.8699,24.68,24.85,11260,0
+IVR_C.US,D,20180717,000000,24.83,24.96,24.802,24.9,28479,0
+IVR_C.US,D,20180718,000000,24.8852,24.8852,24.82,24.84,2252,0
+IVR_C.US,D,20180719,000000,24.78,24.96,24.7753,24.83,5348,0
+IVR_C.US,D,20180720,000000,24.93,25.15,24.92,25.13,22789,0
+IVR_C.US,D,20180723,000000,25.0939,25.1452,24.98,24.98,24190,0
+IVR_C.US,D,20180724,000000,25.05,25.05,24.87,24.9,15476,0
+IVR_C.US,D,20180725,000000,24.9,25.0745,24.85,24.99,17082,0
+IVR_C.US,D,20180726,000000,24.9,24.9999,24.9,24.92,17708,0
+IVR_C.US,D,20180727,000000,24.92,25.0492,24.91,24.97,20778,0
+IVR_C.US,D,20180730,000000,24.99,25,24.8,24.87,12503,0
+IVR_C.US,D,20180731,000000,24.95,25.0299,24.8697,25,19332,0
+IVR_C.US,D,20180801,000000,24.9673,24.98,24.8815,24.98,8184,0
+IVR_C.US,D,20180802,000000,24.916,24.98,24.88,24.98,6360,0
+IVR_C.US,D,20180803,000000,24.9973,25,24.9604,24.9821,3708,0
+IVR_C.US,D,20180806,000000,24.98,25,24.931,24.98,20731,0
+IVR_C.US,D,20180807,000000,25.03,25.07,24.96,25,16798,0
+IVR_C.US,D,20180808,000000,25,25,24.875,24.89,15902,0
+IVR_C.US,D,20180809,000000,24.9,24.9,24.7,24.81,12778,0
+IVR_C.US,D,20180810,000000,24.75,24.8138,24.61,24.77,22466,0
+IVR_C.US,D,20180813,000000,24.7,24.85,24.671,24.78,19547,0
+IVR_C.US,D,20180814,000000,24.7968,24.9,24.7968,24.9,8031,0
+IVR_C.US,D,20180815,000000,24.89,24.9503,24.89,24.8973,16752,0
+IVR_C.US,D,20180816,000000,24.91,24.96,24.91,24.96,14086,0
+IVR_C.US,D,20180817,000000,24.9899,25,24.95,25,17562,0
+IVR_C.US,D,20180820,000000,25,25.23,24.99,25.07,31501,0
+IVR_C.US,D,20180821,000000,25.1397,25.189,25.0001,25.08,10942,0
+IVR_C.US,D,20180822,000000,25.18,25.18,25.08,25.08,31916,0
+IVR_C.US,D,20180823,000000,25.135,25.2,25.07,25.07,25513,0
+IVR_C.US,D,20180824,000000,25.18,25.18,25.0501,25.16,14443,0
+IVR_C.US,D,20180827,000000,25.2,25.249,25.03,25.0705,166719,0
+IVR_C.US,D,20180828,000000,25.05,25.135,25.0382,25.05,72668,0
+IVR_C.US,D,20180829,000000,25.08,25.08,25.04,25.04,29798,0
+IVR_C.US,D,20180830,000000,25.04,25.1399,25.01,25.05,95636,0
+IVR_C.US,D,20180831,000000,25.1069,25.19,25.03,25.09,85853,0
+IVR_C.US,D,20180904,000000,24.78,24.78,24.61,24.73,58977,0
+IVR_C.US,D,20180905,000000,24.75,24.8299,24.6401,24.7,41000,0
+IVR_C.US,D,20180906,000000,24.81,24.82,24.6601,24.75,21452,0
+IVR_C.US,D,20180907,000000,24.7517,24.755,24.63,24.69,24196,0
+IVR_C.US,D,20180910,000000,24.73,24.81,24.6526,24.81,8861,0
+IVR_C.US,D,20180911,000000,24.81,24.81,24.6601,24.7434,12289,0
+IVR_C.US,D,20180912,000000,24.8,24.8,24.645,24.8,44976,0
+IVR_C.US,D,20180913,000000,24.82,24.82,24.63,24.7,38940,0
+IVR_C.US,D,20180914,000000,24.78,24.789,24.6401,24.7,27269,0
+IVR_C.US,D,20180917,000000,24.77,24.7799,24.51,24.7,26643,0
+IVR_C.US,D,20180918,000000,24.69,24.7,24.54,24.69,26303,0
+IVR_C.US,D,20180919,000000,24.7,24.7,24.515,24.55,32547,0
+IVR_C.US,D,20180920,000000,24.6,24.6,24.42,24.45,18849,0
+IVR_C.US,D,20180921,000000,24.56,24.59,24.372,24.5,16209,0
+IVR_C.US,D,20180924,000000,24.6799,24.6799,24.4505,24.5,8050,0
+IVR_C.US,D,20180925,000000,24.6,24.6,24.3,24.46,10853,0
+IVR_C.US,D,20180926,000000,24.48,24.48,24.26,24.36,21254,0
+IVR_C.US,D,20180927,000000,24.4,24.45,24.21,24.45,33280,0
+IVR_C.US,D,20180928,000000,24.5495,24.6,24.34,24.34,21310,0
+IVR_C.US,D,20181001,000000,24.69,24.69,24.32,24.4,7048,0
+IVR_C.US,D,20181002,000000,24.3589,24.49,24.3589,24.47,22526,0
+IVR_C.US,D,20181003,000000,24.444,24.48,24.39,24.48,16837,0
+IVR_C.US,D,20181004,000000,24.33,24.41,23.785,24.34,39868,0
+IVR_C.US,D,20181005,000000,24.02,24.43,24.02,24.38,27895,0
+IVR_C.US,D,20181008,000000,24.23,24.38,24.0658,24.38,16676,0
+IVR_C.US,D,20181009,000000,24.35,24.38,24.14,24.25,12449,0
+IVR_C.US,D,20181010,000000,24.32,24.321,24.08,24.32,10155,0
+IVR_C.US,D,20181011,000000,24.05,24.36,24.05,24.15,10616,0
+IVR_C.US,D,20181012,000000,24.16,24.29,24.16,24.29,5809,0
+IVR_C.US,D,20181015,000000,24.25,24.29,24.05,24.26,17097,0
+IVR_C.US,D,20181016,000000,24.15,24.37,24.15,24.25,38353,0
+IVR_C.US,D,20181017,000000,24.3166,24.4,24.3,24.35,28735,0
+IVR_C.US,D,20181018,000000,24.3,24.4,24.3,24.365,17924,0
+IVR_C.US,D,20181019,000000,24.36,24.64,24.1919,24.64,25164,0
+IVR_C.US,D,20181022,000000,24.64,24.654,24.3965,24.63,22721,0
+IVR_C.US,D,20181023,000000,24.626,24.667,24.38,24.6,13265,0
+IVR_C.US,D,20181024,000000,24.6713,24.6713,24.6,24.6,17208,0
+IVR_C.US,D,20181025,000000,24.5978,24.69,24.28,24.68,10351,0
+IVR_C.US,D,20181026,000000,24.51,24.69,24.4821,24.65,16483,0
+IVR_C.US,D,20181029,000000,24.4,24.69,24.4,24.64,6022,0
+IVR_C.US,D,20181030,000000,24.66,24.81,24.53,24.81,28947,0
+IVR_C.US,D,20181031,000000,24.65,24.88,24.65,24.84,14554,0
+IVR_C.US,D,20181101,000000,24.89,24.89,24.685,24.7814,8031,0
+IVR_C.US,D,20181102,000000,24.84,24.85,24.7079,24.78,29918,0
+IVR_C.US,D,20181105,000000,24.7,24.78,24.68,24.78,7226,0
+IVR_C.US,D,20181106,000000,24.71,24.8487,24.66,24.78,14840,0
+IVR_C.US,D,20181107,000000,24.7267,24.83,24.7267,24.8,25380,0
+IVR_C.US,D,20181108,000000,24.8,24.814,24.775,24.8,20524,0
+IVR_C.US,D,20181109,000000,24.73,24.78,24.5,24.66,13277,0
+IVR_C.US,D,20181112,000000,24.66,24.7,24.5,24.55,11463,0
+IVR_C.US,D,20181113,000000,24.53,24.6198,24.53,24.6198,5377,0
+IVR_C.US,D,20181114,000000,24.7,24.7,24.5,24.62,18214,0
+IVR_C.US,D,20181115,000000,24.62,24.65,24.411,24.59,15137,0
+IVR_C.US,D,20181116,000000,24.5424,24.6604,24.53,24.6,3027,0
+IVR_C.US,D,20181119,000000,24.6985,24.6985,24.6,24.63,1705,0
+IVR_C.US,D,20181120,000000,24.52,24.6158,24.5,24.61,23694,0
+IVR_C.US,D,20181121,000000,24.5,24.6336,24.5,24.611,6147,0
+IVR_C.US,D,20181123,000000,24.62,24.65,24.5,24.6451,9710,0
+IVR_C.US,D,20181126,000000,24.65,24.82,24.51,24.61,6744,0
+IVR_C.US,D,20181127,000000,24.69,24.69,24.6,24.624,3536,0
+IVR_C.US,D,20181128,000000,24.61,24.7,24.515,24.6068,26658,0
+IVR_C.US,D,20181129,000000,24.61,24.734,24.61,24.69,18772,0
+IVR_C.US,D,20181130,000000,24.7,24.7243,24.62,24.62,21559,0
+IVR_C.US,D,20181203,000000,24.75,25,24.62,25,16725,0
+IVR_C.US,D,20181204,000000,24.64,24.72,24.09,24.66,18991,0
+IVR_C.US,D,20181206,000000,24.34,24.77,24.34,24.75,40210,0
+IVR_C.US,D,20181207,000000,24.73,24.73,24.5432,24.649,33143,0
+IVR_C.US,D,20181210,000000,24.68,24.68,24.51,24.68,31736,0
+IVR_C.US,D,20181211,000000,24.68,24.68,24.325,24.54,13982,0
+IVR_C.US,D,20181212,000000,24.66,24.66,24.31,24.45,145669,0
+IVR_C.US,D,20181213,000000,24.5475,24.5475,24.3,24.5,3991,0
+IVR_C.US,D,20181214,000000,24.45,24.55,24.22,24.5,64286,0
+IVR_C.US,D,20181217,000000,24.4677,24.5,24.295,24.46,50021,0
+IVR_C.US,D,20181218,000000,24.46,24.5336,24.1001,24.4,72219,0
+IVR_C.US,D,20181219,000000,24.12,24.4062,24.08,24.3,37364,0
+IVR_C.US,D,20181220,000000,24.2,24.2,23.1,24.15,132679,0
+IVR_C.US,D,20181221,000000,23.52,24.04,23.48,24.04,76477,0
+IVR_C.US,D,20181224,000000,24,24.02,23.31,23.82,28805,0
+IVR_C.US,D,20181226,000000,23.799,24.05,23.52,24,29416,0
+IVR_C.US,D,20181227,000000,24.05,24.0699,23.665,24.03,44274,0
+IVR_C.US,D,20181228,000000,24.2943,24.2943,23.74,24.22,44215,0
+IVR_C.US,D,20181231,000000,24.28,24.525,24.24,24.44,19323,0
+IVR_C.US,D,20190102,000000,24.34,24.5565,24.25,24.41,21140,0
+IVR_C.US,D,20190103,000000,24.4,24.52,24.21,24.44,17151,0
+IVR_C.US,D,20190104,000000,24.18,24.539,24.18,24.42,16156,0
+IVR_C.US,D,20190107,000000,24.48,24.49,24.22,24.31,131028,0
+IVR_C.US,D,20190108,000000,24.2,24.36,24.12,24.33,22339,0
+IVR_C.US,D,20190109,000000,24.21,24.33,24.16,24.25,22003,0
+IVR_C.US,D,20190110,000000,24.24,24.33,24.02,24.33,14649,0
+IVR_C.US,D,20190111,000000,24.301,24.39,24.25,24.38,13682,0
+IVR_C.US,D,20190114,000000,24.25,24.33,24.23,24.33,12810,0
+IVR_C.US,D,20190115,000000,24.3,24.3467,24.22,24.34,16786,0
+IVR_C.US,D,20190116,000000,24.26,24.38,24.195,24.34,24428,0
+IVR_C.US,D,20190117,000000,24.42,24.42,24.25,24.42,9283,0
+IVR_C.US,D,20190118,000000,24.369,24.7,24.35,24.7,20697,0
+IVR_C.US,D,20190122,000000,24.58,24.7,24.5201,24.6,5435,0
+IVR_C.US,D,20190123,000000,24.62,24.6851,24.62,24.63,110530,0
+IVR_C.US,D,20190124,000000,24.6465,24.7388,24.58,24.61,7362,0
+IVR_C.US,D,20190125,000000,24.6359,24.73,24.61,24.61,3334,0
+IVR_C.US,D,20190128,000000,24.62,24.74,24.44,24.46,20529,0
+IVR_C.US,D,20190129,000000,24.4894,24.4894,24.38,24.45,9070,0
+IVR_C.US,D,20190130,000000,24.44,24.55,24.44,24.48,23932,0
+IVR_C.US,D,20190131,000000,24.5,24.69,23.98,23.98,284041,0
+IVR_C.US,D,20190201,000000,24.16,24.22,23.85,24.06,304340,0
+IVR_C.US,D,20190204,000000,24.01,24.11,23.87,24.09,17537,0
+IVR_C.US,D,20190205,000000,24.04,24.15,24.02,24.11,32291,0
+IVR_C.US,D,20190206,000000,24.11,24.11,23.85,24.02,48004,0
+IVR_C.US,D,20190207,000000,24,24.0457,23.9,24.01,19752,0
+IVR_C.US,D,20190208,000000,23.95,24.02,23.95,23.99,10146,0
+IVR_C.US,D,20190211,000000,23.99,24.06,23.95,24.05,15096,0
+IVR_C.US,D,20190212,000000,24.1,24.23,24.06,24.11,106113,0
+IVR_C.US,D,20190213,000000,24.15,24.27,24.07,24.27,34551,0
+IVR_C.US,D,20190214,000000,24.19,24.34,24.15,24.25,27967,0
+IVR_C.US,D,20190215,000000,24.32,24.33,24.22,24.26,24248,0
+IVR_C.US,D,20190219,000000,24.27,24.36,24.27,24.32,27287,0
+IVR_C.US,D,20190220,000000,24.38,24.3855,24.25,24.3,20850,0
+IVR_C.US,D,20190221,000000,24.24,24.2794,24.22,24.22,11021,0
+IVR_C.US,D,20190222,000000,24.27,24.34,24.23,24.3,17000,0
+IVR_C.US,D,20190225,000000,24.35,24.36,24.3,24.34,12659,0
+IVR_C.US,D,20190226,000000,24.38,24.38,24.28,24.28,18914,0
+IVR_C.US,D,20190227,000000,24.23,24.3,24.15,24.26,17469,0
+IVR_C.US,D,20190228,000000,24.29,24.5239,24.26,24.5,38024,0
+IVR_C.US,D,20190301,000000,24.38,24.7,24.38,24.64,38702,0
+IVR_C.US,D,20190304,000000,24.42,24.42,24.18,24.24,25028,0
+IVR_C.US,D,20190305,000000,24.25,24.34,24.25,24.28,13109,0
+IVR_C.US,D,20190306,000000,24.2,24.33,24.2,24.27,26634,0
+IVR_C.US,D,20190307,000000,24.26,24.55,24.26,24.53,11224,0
+IVR_C.US,D,20190308,000000,24.4501,24.54,24.4501,24.48,8700,0
+IVR_C.US,D,20190311,000000,24.45,24.54,24.45,24.51,12853,0
+IVR_C.US,D,20190312,000000,24.45,24.65,24.45,24.48,30695,0
+IVR_C.US,D,20190313,000000,24.588,24.6,24.45,24.4802,33070,0
+IVR_C.US,D,20190314,000000,24.4925,24.59,24.4925,24.5205,16708,0
+IVR_C.US,D,20190315,000000,24.59,24.8,24.5,24.7901,31376,0
+IVR_C.US,D,20190318,000000,24.8,24.8,24.62,24.62,9152,0
+IVR_C.US,D,20190319,000000,24.77,24.77,24.425,24.45,32340,0
+IVR_C.US,D,20190320,000000,24.49,24.55,24.42,24.51,18196,0
+IVR_C.US,D,20190321,000000,24.485,24.76,24.485,24.58,24506,0
+IVR_C.US,D,20190322,000000,24.53,24.5548,24.43,24.5,6056,0
+IVR_C.US,D,20190325,000000,24.55,24.5944,24.5,24.55,15770,0
+IVR_C.US,D,20190326,000000,24.6,24.67,24.4,24.58,31256,0
+IVR_C.US,D,20190327,000000,24.67,24.67,24.51,24.51,27159,0
+IVR_C.US,D,20190328,000000,24.4,24.72,24.4,24.58,37760,0
+IVR_C.US,D,20190329,000000,24.6,24.82,24.6,24.82,39249,0
+IVR_C.US,D,20190401,000000,24.92,24.92,24.83,24.85,19631,0
+IVR_C.US,D,20190402,000000,24.9,24.99,24.8,24.97,30912,0
+IVR_C.US,D,20190403,000000,24.94,25,24.83,24.94,642073,0
+IVR_C.US,D,20190404,000000,24.98,25.02,24.8759,25.02,37177,0
+IVR_C.US,D,20190405,000000,25.02,25.05,24.97,25.04,13223,0
+IVR_C.US,D,20190408,000000,25,25.05,24.86,24.95,41564,0
+IVR_C.US,D,20190409,000000,24.9658,24.9658,24.86,24.91,17925,0
+IVR_C.US,D,20190410,000000,24.98,24.9899,24.85,24.92,26314,0
+IVR_C.US,D,20190411,000000,24.98,25.05,24.93,24.93,53031,0
+IVR_C.US,D,20190412,000000,25,25,24.9,24.9,8163,0
+IVR_C.US,D,20190415,000000,24.9,25,24.88,25,17999,0
+IVR_C.US,D,20190416,000000,25,25.05,24.87,25.04,65300,0
+IVR_C.US,D,20190417,000000,24.9623,25.05,24.95,25,9423,0
+IVR_C.US,D,20190418,000000,24.92,25.0099,24.9,24.92,12300,0
+IVR_C.US,D,20190422,000000,24.92,24.9712,24.92,24.95,8933,0
+IVR_C.US,D,20190423,000000,25,25.05,24.95,24.97,31743,0
+IVR_C.US,D,20190424,000000,25.016,25.04,24.97,25.01,6605,0
+IVR_C.US,D,20190425,000000,25.04,25.06,25.01,25.03,12553,0
+IVR_C.US,D,20190426,000000,25,25.0218,24.96,25,30233,0
+IVR_C.US,D,20190429,000000,25.06,25.25,25.01,25.12,21948,0
+IVR_C.US,D,20190430,000000,25.152,25.4,25.15,25.36,28239,0
+IVR_C.US,D,20190501,000000,25.24,25.24,25.1,25.1942,35398,0
+IVR_C.US,D,20190502,000000,25.02,25.24,25.02,25.24,70092,0
+IVR_C.US,D,20190503,000000,25.24,25.24,25.1,25.2,12181,0
+IVR_C.US,D,20190506,000000,25.12,25.36,25.12,25.35,5446,0
+IVR_C.US,D,20190507,000000,25.25,25.35,25.25,25.35,54378,0
+IVR_C.US,D,20190508,000000,25.1223,25.35,25.12,25.34,16182,0
+IVR_C.US,D,20190509,000000,25.3,25.47,25.15,25.41,16894,0
+IVR_C.US,D,20190510,000000,25.22,25.48,25.22,25.47,5121,0
+IVR_C.US,D,20190513,000000,25.36,25.46,25.2601,25.46,28226,0
+IVR_C.US,D,20190514,000000,25.4,25.5,25.4,25.48,11469,0
+IVR_C.US,D,20190515,000000,25.42,25.68,25.42,25.68,23197,0
+IVR_C.US,D,20190516,000000,25.69,25.79,25.5971,25.75,9394,0
+IVR_C.US,D,20190517,000000,25.34,25.54,25.28,25.37,19997,0
+IVR_C.US,D,20190520,000000,25.3886,25.44,25.3886,25.44,19721,0
+IVR_C.US,D,20190521,000000,25.5,25.7,25.34,25.7,21666,0
+IVR_C.US,D,20190522,000000,25.69,25.95,25.685,25.95,24084,0
+IVR_C.US,D,20190523,000000,25.95,26.15,25.8034,26.03,102080,0
+IVR_C.US,D,20190524,000000,26.14,26.14,25.82,25.98,19740,0
+IVR_C.US,D,20190528,000000,25.61,25.9,25.61,25.89,16058,0
+IVR_C.US,D,20190529,000000,25.8568,25.86,25.66,25.67,18361,0
+IVR_C.US,D,20190530,000000,25.65,25.78,25.65,25.78,14634,0
+IVR_C.US,D,20190531,000000,25.75,25.7528,25.43,25.43,157513,0
+IVR_C.US,D,20190603,000000,25.47,25.6355,25.46,25.58,63159,0
+IVR_C.US,D,20190604,000000,25.25,25.33,25.1621,25.33,18178,0
+IVR_C.US,D,20190605,000000,25.34,25.36,25.2849,25.32,121946,0
+IVR_C.US,D,20190606,000000,25.3,25.395,25.2,25.35,72897,0
+IVR_C.US,D,20190607,000000,25.39,25.49,25.2994,25.49,34014,0
+IVR_C.US,D,20190610,000000,25.47,25.62,25.4435,25.55,18129,0
+IVR_C.US,D,20190611,000000,25.45,25.7,25.45,25.65,109701,0
+IVR_C.US,D,20190612,000000,25.65,25.82,25.48,25.81,19935,0
+IVR_C.US,D,20190613,000000,25.88,26.1,25.6476,26.09,17477,0
+IVR_C.US,D,20190614,000000,26.05,26.05,25.84,26.05,31023,0
+IVR_C.US,D,20190617,000000,25.85,25.99,25.8,25.96,53651,0
+IVR_C.US,D,20190618,000000,25.96,25.99,25.88,25.98,42343,0
+IVR_C.US,D,20190619,000000,25.99,26,25.827,25.98,30108,0
+IVR_C.US,D,20190620,000000,25.9,26.04,25.9,26.04,66493,0
+IVR_C.US,D,20190621,000000,26.08,26.15,25.7775,26.07,235997,0
+IVR_C.US,D,20190624,000000,25.87,25.934,25.8224,25.83,7011,0
+IVR_C.US,D,20190625,000000,25.96,26.045,25.7,25.7,30295,0
+IVR_C.US,D,20190626,000000,25.7,26.135,25.45,25.9,19446,0
+IVR_C.US,D,20190627,000000,26.05,26.05,25.54,25.77,17238,0
+IVR_C.US,D,20190628,000000,25.77,25.96,25.45,25.45,99076,0
+IVR_C.US,D,20190701,000000,25.52,25.635,25.52,25.6,7358,0
+IVR_C.US,D,20190702,000000,25.47,25.8,25.47,25.65,12339,0
+IVR_C.US,D,20190703,000000,25.7491,25.78,25.7,25.7,1590,0
+IVR_C.US,D,20190705,000000,25.75,25.75,25.4,25.63,5306,0
+IVR_C.US,D,20190708,000000,25.75,25.765,25.58,25.66,29687,0
+IVR_C.US,D,20190709,000000,25.68,25.7331,25.47,25.61,27090,0
+IVR_C.US,D,20190710,000000,25.75,25.764,25.63,25.63,5976,0
+IVR_C.US,D,20190711,000000,25.63,25.69,25.54,25.62,20535,0
+IVR_C.US,D,20190712,000000,25.5991,25.79,25.5991,25.79,5618,0
+IVR_C.US,D,20190715,000000,25.62,25.8,25.62,25.79,18156,0
+IVR_C.US,D,20190716,000000,25.9,25.9,25.75,25.8,7498,0
+IVR_C.US,D,20190717,000000,25.66,25.8,25.66,25.76,20250,0
+IVR_C.US,D,20190718,000000,25.8,25.81,25.69,25.76,13698,0
+IVR_C.US,D,20190719,000000,25.8432,25.8999,25.7,25.79,14162,0
+IVR_C.US,D,20190722,000000,25.79,25.88,25.72,25.8,9440,0
+IVR_C.US,D,20190723,000000,25.861,25.88,25.83,25.85,19416,0
+IVR_C.US,D,20190724,000000,25.85,26.05,25.85,26.04,8352,0
+IVR_C.US,D,20190725,000000,26.075,26.15,25.85,25.85,14178,0
+IVR_C.US,D,20190726,000000,25.88,26.0217,25.87,25.95,9742,0
+IVR_C.US,D,20190729,000000,26.1299,26.2401,25.97,26.15,48403,0
+IVR_C.US,D,20190730,000000,26.15,26.2,25.9147,26.19,50440,0
+IVR_C.US,D,20190731,000000,26.09,26.23,25.88,25.88,72426,0
+IVR_C.US,D,20190801,000000,26.13,26.2,26.05,26.16,11798,0
+IVR_C.US,D,20190802,000000,26.01,26.13,25.9493,26,29140,0
+IVR_C.US,D,20190805,000000,25.85,25.92,25.56,25.69,48043,0
+IVR_C.US,D,20190806,000000,25.94,25.94,25.71,25.74,9436,0
+IVR_C.US,D,20190807,000000,25.72,25.72,25.57,25.63,19914,0
+IVR_C.US,D,20190808,000000,25.65,25.86,25.61,25.7399,161451,0
+IVR_C.US,D,20190809,000000,25.65,25.81,25.65,25.79,111328,0
+IVR_C.US,D,20190812,000000,25.75,25.75,25.7,25.71,8683,0
+IVR_C.US,D,20190813,000000,25.71,25.84,25.71,25.8,7204,0
+IVR_C.US,D,20190814,000000,25.8,25.8,25.6,25.72,12774,0
+IVR_C.US,D,20190815,000000,25.7576,25.8985,25.7576,25.84,16099,0
+IVR_C.US,D,20190816,000000,25.96,25.96,25.741,25.77,10664,0
+IVR_C.US,D,20190819,000000,25.66,26.8,25.66,25.78,43910,0
+IVR_C.US,D,20190820,000000,25.8,26.19,25.8,26.02,63721,0
+IVR_C.US,D,20190821,000000,26.19,26.21,26.1598,26.16,23419,0
+IVR_C.US,D,20190822,000000,26.1934,26.45,26.15,26.45,12765,0
+IVR_C.US,D,20190823,000000,26.1626,26.34,26.12,26.26,7440,0
+IVR_C.US,D,20190826,000000,26.13,26.2199,26.11,26.181,7706,0
+IVR_C.US,D,20190827,000000,26.87,26.87,26.1522,26.35,13764,0
+IVR_C.US,D,20190828,000000,26.27,26.5091,26.14,26.25,54881,0
+IVR_C.US,D,20190829,000000,26.28,26.455,26.28,26.4,5354,0
+IVR_C.US,D,20190830,000000,26.37,26.58,26.35,26.58,36828,0
+IVR_C.US,D,20190903,000000,26.5,26.5,26.2,26.4932,19062,0
+IVR_C.US,D,20190904,000000,26.08,26.08,25.8084,25.95,148019,0
+IVR_C.US,D,20190905,000000,25.9,25.99,25.785,25.99,14490,0
+IVR_C.US,D,20190906,000000,25.71,26.09,25.71,26.04,25147,0
+IVR_C.US,D,20190909,000000,25.91,25.95,25.7,25.9405,2137,0
+IVR_C.US,D,20190910,000000,25.95,25.986,25.87,25.87,22188,0
+IVR_C.US,D,20190911,000000,25.9,25.9101,25.85,25.9,14620,0
+IVR_C.US,D,20190912,000000,25.9636,25.98,25.805,25.85,9921,0
+IVR_C.US,D,20190913,000000,25.7,25.9457,25.6,25.61,56445,0
+IVR_C.US,D,20190916,000000,25.65,25.95,25.61,25.84,18344,0
+IVR_C.US,D,20190917,000000,25.9015,25.95,25.74,25.91,14035,0
+IVR_C.US,D,20190918,000000,25.99,26.05,25.82,25.99,14361,0
+IVR_C.US,D,20190919,000000,25.9866,26.1,25.83,26.01,33180,0
+IVR_C.US,D,20190920,000000,25.985,26,25.73,25.75,28781,0
+IVR_C.US,D,20190923,000000,25.72,26.15,25.72,26.05,34720,0
+IVR_C.US,D,20190924,000000,26.04,26.38,26.04,26.34,22570,0
+IVR_C.US,D,20190925,000000,26.02,26.63,26.02,26.5,10698,0
+IVR_C.US,D,20190926,000000,26.479,26.6,26.39,26.39,7611,0
+IVR_C.US,D,20190927,000000,26.54,26.54,26.004,26.01,20737,0
+IVR_C.US,D,20190930,000000,26.12,26.35,25.76,25.76,120984,0
+IVR_C.US,D,20191001,000000,25.86,26.07,25.86,25.96,47165,0
+IVR_C.US,D,20191002,000000,26.06,26.06,25.8161,25.88,7412,0
+IVR_C.US,D,20191003,000000,25.93,25.93,25.74,25.77,9493,0
+IVR_C.US,D,20191004,000000,25.89,26.07,25.8243,25.85,31124,0
+IVR_C.US,D,20191007,000000,25.84,25.916,25.65,25.68,24484,0
+IVR_C.US,D,20191008,000000,25.67,25.74,25.61,25.68,20732,0
+IVR_C.US,D,20191009,000000,25.73,25.78,25.62,25.7,10807,0
+IVR_C.US,D,20191010,000000,25.64,25.73,25.58,25.67,27691,0
+IVR_C.US,D,20191011,000000,25.7,25.75,25.66,25.71,18159,0
+IVR_C.US,D,20191014,000000,25.78,25.9063,25.7106,25.87,20442,0
+IVR_C.US,D,20191015,000000,25.87,26.04,25.87,26.04,11115,0
+IVR_C.US,D,20191016,000000,26.25,26.39,26.2007,26.38,14440,0
+IVR_C.US,D,20191017,000000,26.39,26.55,26.06,26.41,38262,0
+IVR_C.US,D,20191018,000000,26.45,26.55,26.07,26.07,19919,0
+IVR_C.US,D,20191021,000000,26.26,26.26,26.0101,26.06,7723,0
+IVR_C.US,D,20191022,000000,26.16,26.16,26.01,26.12,8379,0
+IVR_C.US,D,20191023,000000,26.3439,26.3538,26.05,26.33,12741,0
+IVR_C.US,D,20191024,000000,26.2842,26.445,26.15,26.3,17562,0
+IVR_C.US,D,20191025,000000,26.538,26.538,26.2,26.32,20455,0
+IVR_C.US,D,20191028,000000,26.37,26.4999,26.25,26.49,19147,0
+IVR_C.US,D,20191029,000000,26.4,26.67,26.29,26.67,14096,0
+IVR_C.US,D,20191030,000000,26.66,26.88,26.53,26.85,17422,0
+IVR_C.US,D,20191031,000000,26.69,26.95,26.68,26.68,103303,0
+IVR_C.US,D,20191101,000000,26.7,26.8,26.7,26.8,9972,0
+IVR_C.US,D,20191104,000000,26.7838,26.7838,26.55,26.6,8148,0
+IVR_C.US,D,20191105,000000,26.6,26.7407,26.5,26.666,11101,0
+IVR_C.US,D,20191106,000000,26.799,26.8,26.69,26.8,7981,0
+IVR_C.US,D,20191107,000000,26.675,26.681,26.51,26.58,12652,0
+IVR_C.US,D,20191108,000000,26.6,26.79,26.5,26.7,141038,0
+IVR_C.US,D,20191111,000000,26.7,26.7,26.43,26.47,21586,0
+IVR_C.US,D,20191112,000000,26.6024,26.7,26.42,26.65,10020,0
+IVR_C.US,D,20191113,000000,26.772,26.772,26.6538,26.71,1751,0
+IVR_C.US,D,20191114,000000,26.7998,26.89,26.63,26.89,11652,0
+IVR_C.US,D,20191115,000000,26.704,26.75,26.675,26.75,8952,0
+IVR_C.US,D,20191118,000000,26.72,26.95,26.72,26.76,9131,0
+IVR_C.US,D,20191119,000000,26.79,26.92,26.7,26.72,11341,0
+IVR_C.US,D,20191120,000000,26.72,26.84,26.575,26.7,14447,0
+IVR_C.US,D,20191121,000000,26.8,26.82,26.61,26.64,10510,0
+IVR_C.US,D,20191122,000000,26.697,26.72,26.45,26.72,40546,0
+IVR_C.US,D,20191125,000000,26.6317,26.73,26.5573,26.7,8732,0
+IVR_C.US,D,20191126,000000,26.74,26.74,26.65,26.67,6655,0
+IVR_C.US,D,20191127,000000,26.74,26.93,26.63,26.71,20451,0
+IVR_C.US,D,20191129,000000,26.6351,26.65,26.46,26.46,39037,0
+IVR_C.US,D,20191202,000000,26.48,26.57,26.48,26.57,16947,0
+IVR_C.US,D,20191203,000000,26.5456,26.55,26.41,26.5,18919,0
+IVR_C.US,D,20191204,000000,26.07,26.2123,26,26.01,14927,0
+IVR_C.US,D,20191205,000000,26.03,26.05,25.85,25.86,16149,0
+IVR_C.US,D,20191206,000000,25.9894,25.9894,25.85,25.8674,9608,0
+IVR_C.US,D,20191209,000000,25.93,26.0604,25.8629,25.91,12539,0
+IVR_C.US,D,20191210,000000,25.91,26.0553,25.86,25.86,15716,0
+IVR_C.US,D,20191211,000000,25.93,26.0999,25.887,26.03,27385,0
+IVR_C.US,D,20191212,000000,25.988,26.07,25.91,25.94,118558,0
+IVR_C.US,D,20191213,000000,25.98,26.04,25.95,26.01,8844,0
+IVR_C.US,D,20191216,000000,26.01,26.45,26.01,26.16,17174,0
+IVR_C.US,D,20191217,000000,26.2,26.355,26.2,26.355,10735,0
+IVR_C.US,D,20191218,000000,26.45,26.45,26.25,26.321,6628,0
+IVR_C.US,D,20191219,000000,26.4,26.4,26.2,26.35,14204,0
+IVR_C.US,D,20191220,000000,26.3,26.34,26.15,26.15,10080,0
+IVR_C.US,D,20191223,000000,26.28,26.4426,26.2316,26.4,5991,0
+IVR_C.US,D,20191224,000000,26.5,26.5,26.3404,26.397,5242,0
+IVR_C.US,D,20191226,000000,26.5,26.54,26.36,26.37,7318,0
+IVR_C.US,D,20191227,000000,26.57,26.7188,26.4173,26.62,20420,0
+IVR_C.US,D,20191230,000000,26.65,26.7066,26.43,26.6261,8805,0
+IVR_C.US,D,20191231,000000,26.2314,26.65,26.2314,26.58,11651,0
+IVR_C.US,D,20200102,000000,26.64,26.95,26.62,26.93,13968,0
+IVR_C.US,D,20200103,000000,26.82,26.9199,26.81,26.85,12763,0
+IVR_C.US,D,20200106,000000,26.84,26.95,26.75,26.85,23481,0
+IVR_C.US,D,20200107,000000,26.75,26.8841,26.41,26.84,22093,0
+IVR_C.US,D,20200108,000000,26.935,27.02,26.86,26.94,28018,0
+IVR_C.US,D,20200109,000000,26.8,27.0026,26.6799,26.81,23656,0
+IVR_C.US,D,20200110,000000,26.81,26.81,26.73,26.7904,27935,0
+IVR_C.US,D,20200113,000000,26.78,26.98,26.75,26.79,16075,0
+IVR_C.US,D,20200114,000000,26.7234,26.88,26.6872,26.71,19749,0
+IVR_C.US,D,20200115,000000,26.84,26.9062,26.67,26.75,36463,0
+IVR_C.US,D,20200116,000000,27.1053,27.14,26.7009,27.11,31393,0
+IVR_C.US,D,20200117,000000,26.9607,27.04,26.86,26.9,24232,0
+IVR_C.US,D,20200121,000000,26.9304,26.99,26.9,26.97,14391,0
+IVR_C.US,D,20200122,000000,26.97,27,26.83,27,14875,0
+IVR_C.US,D,20200123,000000,26.9,27.08,26.9,27,10855,0
+IVR_C.US,D,20200124,000000,27.0715,27.08,26.9612,27.08,12335,0
+IVR_C.US,D,20200127,000000,27,27.04,26.92,27.03,6361,0
+IVR_C.US,D,20200128,000000,27.03,27.08,26.95,26.96,4426,0
+IVR_C.US,D,20200129,000000,26.96,27.14,26.96,27.13,5808,0
+IVR_C.US,D,20200130,000000,27.0863,27.245,27.08,27.21,26728,0
+IVR_C.US,D,20200131,000000,27.1417,27.351,27.1417,27.15,14610,0
+IVR_C.US,D,20200203,000000,27.19,27.37,27.16,27.25,15021,0
+IVR_C.US,D,20200204,000000,27.3187,27.37,27.31,27.31,2054,0
+IVR_C.US,D,20200205,000000,27.21,27.37,27.21,27.355,17640,0
+IVR_C.US,D,20200206,000000,27.4,27.41,27.29,27.39,7365,0
+IVR_C.US,D,20200207,000000,27.45,27.72,27.45,27.69,21593,0
+IVR_C.US,D,20200210,000000,27.525,27.6,27.36,27.36,14447,0
+IVR_C.US,D,20200211,000000,27.57,27.59,27.34,27.38,57239,0
+IVR_C.US,D,20200212,000000,27.31,27.37,27.22,27.3,15318,0
+IVR_C.US,D,20200213,000000,27.3,27.3,27.1568,27.2156,9581,0
+IVR_C.US,D,20200214,000000,27.1345,27.15,26.9,27.15,22598,0
+IVR_C.US,D,20200218,000000,26.9,27.1998,26.9,27.0842,3539,0
+IVR_C.US,D,20200219,000000,27.24,27.34,27.02,27.19,7785,0
+IVR_C.US,D,20200220,000000,27.19,27.47,27.1312,27.4,12191,0
+IVR_C.US,D,20200221,000000,27.25,27.3,27.1,27.3,16912,0
+IVR_C.US,D,20200224,000000,27.09,27.25,26.85,26.85,13537,0
+IVR_C.US,D,20200225,000000,27.17,27.22,26.65,26.65,24642,0
+IVR_C.US,D,20200226,000000,27.01,27.16,26.5898,26.7,17974,0
+IVR_C.US,D,20200227,000000,26.6606,26.9,25.75,25.97,32183,0
+IVR_C.US,D,20200228,000000,25.6,25.9955,25,25.41,83171,0
+IVR_C.US,D,20200302,000000,25.5,26.68,25.5,25.96,26349,0
+IVR_C.US,D,20200303,000000,26.57,26.62,26.205,26.35,29238,0
+IVR_C.US,D,20200304,000000,26.35,26.5,26.04,26.48,13964,0
+IVR_C.US,D,20200305,000000,26.3407,26.385,26.05,26.31,85555,0
+IVR_C.US,D,20200306,000000,26.11,26.11,25.161,25.47,27825,0
+IVR_C.US,D,20200309,000000,24.77,24.792,23.65,24.37,58307,0
+IVR_C.US,D,20200310,000000,25.1507,25.27,24.91,24.91,26044,0
+IVR_C.US,D,20200311,000000,24.5802,24.79,22.63,24.26,70092,0
+IVR_C.US,D,20200312,000000,23.15,23.15,19.425,21.86,317524,0
+IVR_C.US,D,20200313,000000,19.79,21.8,19.1,21.8,40287,0
+IVR_C.US,D,20200316,000000,20.48,20.48,17.14,17.66,119797,0
+IVR_C.US,D,20200317,000000,17.68,17.7,13.32,14.5,71922,0
+IVR_C.US,D,20200318,000000,11.11,11.85,6.5,8.5,100035,0
+IVR_C.US,D,20200319,000000,8.1,16.08,8.1,12.75,136249,0
+IVR_C.US,D,20200320,000000,12.85,14.12,11.55,11.804,229175,0
+IVR_C.US,D,20200323,000000,11.75,11.8,7.4324,7.905,92547,0
+IVR_C.US,D,20200324,000000,7.11,7.11,4,4.99,338523,0
+IVR_C.US,D,20200325,000000,5.49,7.77,5.25,7.385,288897,0
+IVR_C.US,D,20200326,000000,8.12,11.65,7.561,10.42,428580,0
+IVR_C.US,D,20200327,000000,11,12.09,10.32,10.65,299340,0
+IVR_C.US,D,20200330,000000,10.01,10.94,8.5,9.57,222515,0
+IVR_C.US,D,20200331,000000,9.88,10,8.38,8.75,167215,0
+IVR_C.US,D,20200401,000000,8.35,8.35,6.55,7.55,210863,0
+IVR_C.US,D,20200402,000000,7.58,7.61,6.73,7.05,117518,0
+IVR_C.US,D,20200403,000000,6.43,6.742,4.42,4.73,215918,0
+IVR_C.US,D,20200406,000000,5.2,6.98,5.2,6.8408,206218,0
+IVR_C.US,D,20200407,000000,7.52,10.82,7.52,10.39,193243,0
+IVR_C.US,D,20200408,000000,11.43,13.56,11.43,13.25,134685,0
+IVR_C.US,D,20200409,000000,14.4897,16.876,14.4897,15.43,192681,0
+IVR_C.US,D,20200413,000000,15.63,15.99,13.72,14.61,108334,0
+IVR_C.US,D,20200414,000000,14.91,15.74,14.71,15.05,46951,0
+IVR_C.US,D,20200415,000000,14.48,14.48,12.85,13,81094,0
+IVR_C.US,D,20200416,000000,13.04,13.0475,11.08,11.35,91790,0
+IVR_C.US,D,20200417,000000,12.04,13,11.7,11.89,236403,0
+IVR_C.US,D,20200420,000000,10.7,12.86,9.895,12.25,343511,0
+IVR_C.US,D,20200421,000000,12,14.04,12,12.94,174893,0
+IVR_C.US,D,20200422,000000,13.2,13.504,12.8,13.1,79017,0
+IVR_C.US,D,20200423,000000,13.1,13.6128,13.07,13.21,15281,0
+IVR_C.US,D,20200424,000000,12.9503,12.99,12.51,12.76,49543,0
+IVR_C.US,D,20200427,000000,13.1,13.45,13.09,13.43,52605,0
+IVR_C.US,D,20200428,000000,13.48,14.5,13.48,14.11,211899,0
+IVR_C.US,D,20200429,000000,14.19,15.97,14.19,15.51,169041,0
+IVR_C.US,D,20200430,000000,15.55,16.1,15.4,15.86,122812,0
+IVR_C.US,D,20200501,000000,15.605,15.839,15,15,46372,0
+IVR_C.US,D,20200504,000000,14.75,15.14,14.65,14.89,70125,0
+IVR_C.US,D,20200505,000000,15.02,15.65,15.02,15.31,169330,0
+IVR_C.US,D,20200506,000000,15.46,15.51,15.13,15.306,41205,0
+IVR_C.US,D,20200507,000000,15.3899,15.4,15.05,15.12,51557,0
+IVR_C.US,D,20200508,000000,15.17,15.34,14.4099,14.68,28477,0
+IVR_C.US,D,20200511,000000,14.5,14.7755,14.2,14.32,65856,0
+IVR_C.US,D,20200512,000000,15.7,18.02,15.65,17.69,560214,0
+IVR_C.US,D,20200513,000000,17.8,17.81,16.57,17.5,383393,0
+IVR_C.US,D,20200514,000000,17.33,17.92,16.51,17.84,126597,0
+IVR_C.US,D,20200515,000000,17.7,17.92,17.24,17.8,59055,0
+IVR_C.US,D,20200518,000000,18.07,18.17,17.75,17.805,110888,0
+IVR_C.US,D,20200519,000000,17.7,17.97,17.7,17.7666,129183,0
+IVR_C.US,D,20200520,000000,18.2,18.2,17.75,17.99,73456,0
+IVR_C.US,D,20200521,000000,18.1,18.2,17.9,17.9,18254,0
+IVR_C.US,D,20200522,000000,18.52,18.52,17.81,18,23160,0
+IVR_C.US,D,20200526,000000,18.2534,18.605,18.06,18.42,118883,0
+IVR_C.US,D,20200527,000000,18.5,18.665,17.93,18.06,69357,0
+IVR_C.US,D,20200528,000000,18.51,18.51,17.97,17.99,57449,0
+IVR_C.US,D,20200529,000000,18,18.19,18,18.15,22923,0
+IVR_C.US,D,20200601,000000,18.25,18.5,17.81,18.0968,46638,0
+IVR_C.US,D,20200602,000000,18.058,18.35,18.02,18.04,47123,0
+IVR_C.US,D,20200603,000000,18.35,18.62,18.0601,18.11,194926,0
+IVR_C.US,D,20200604,000000,17.84,19.54,17.76,19.16,82892,0
+IVR_C.US,D,20200605,000000,19.91,20.75,19.5,20.5,167421,0
+IVR_C.US,D,20200608,000000,20.81,22.05,20.8,22.05,130345,0
+IVR_C.US,D,20200609,000000,21.5,21.5667,20.68,21.29,86425,0
+IVR_C.US,D,20200610,000000,21.01,21.41,18.7,21.37,164883,0
+IVR_C.US,D,20200611,000000,20.7,21,19.775,20.01,107175,0
+IVR_C.US,D,20200612,000000,20.44,20.44,19.29,19.58,58283,0
+IVR_C.US,D,20200615,000000,19.35,19.849,19.1,19.61,45712,0
+IVR_C.US,D,20200616,000000,20.23,20.23,19.24,19.58,34859,0
+IVR_C.US,D,20200617,000000,19.5,19.63,19.08,19.11,55452,0
+IVR_C.US,D,20200618,000000,19.1,19.5,18.7101,18.97,73414,0
+IVR_C.US,D,20200619,000000,18.97,19.02,18.63,18.83,243731,0
+IVR_C.US,D,20200622,000000,18.8,19.44,18.8,19.43,29437,0
+IVR_C.US,D,20200623,000000,19.55,20.29,19.5,20.12,101939,0
+IVR_C.US,D,20200624,000000,19.91,20.17,19.4,20.04,330632,0
+IVR_C.US,D,20200625,000000,20.07,20.57,19.7501,20.25,177821,0
+IVR_C.US,D,20200626,000000,20.35,20.35,20,20.19,79736,0
+IVR_C.US,D,20200629,000000,20.24,20.48,20,20.31,42091,0
+IVR_C.US,D,20200630,000000,20.74,20.74,20,20.12,94404,0
+IVR_C.US,D,20200701,000000,20.13,20.4599,20.13,20.28,42787,0
+IVR_C.US,D,20200702,000000,20.25,20.39,20.25,20.25,296495,0
+IVR_C.US,D,20200706,000000,20.87,20.87,20,20.07,16102,0
+IVR_C.US,D,20200707,000000,20.17,20.17,19.78,19.78,50455,0
+IVR_C.US,D,20200708,000000,19.91,20.15,19.61,19.97,20273,0
+IVR_C.US,D,20200709,000000,19.85,19.95,19.02,19.78,30356,0
+IVR_C.US,D,20200710,000000,19.81,20.14,19.41,19.87,40064,0
+IVR_C.US,D,20200713,000000,19.66,19.84,19.31,19.31,131268,0
+IVR_C.US,D,20200714,000000,19.35,19.45,19.12,19.45,10176,0
+IVR_C.US,D,20200715,000000,19.35,19.69,19.25,19.65,5356,0
+IVR_C.US,D,20200716,000000,19.46,19.7744,19.45,19.59,10052,0
+IVR_C.US,D,20200717,000000,19.4689,19.74,19.42,19.49,3714,0
+IVR_C.US,D,20200720,000000,19.5263,19.53,19.36,19.45,8153,0
+IVR_C.US,D,20200721,000000,19.3801,19.69,19.38,19.65,15573,0
+IVR_C.US,D,20200722,000000,19.83,19.83,19.54,19.54,14532,0
+IVR_C.US,D,20200723,000000,19.5101,21.02,19.5101,20.45,157389,0
+IVR_C.US,D,20200724,000000,20.07,20.73,20.07,20.5,9965,0
+IVR_C.US,D,20200727,000000,20.32,22.08,20.32,22,263119,0
+IVR_C.US,D,20200728,000000,21.95,22.39,21.6,22,43400,0
+IVR_C.US,D,20200729,000000,21.87,21.9,21.27,21.79,47222,0
+IVR_C.US,D,20200730,000000,21.3258,21.78,21.2224,21.74,58939,0
+IVR_C.US,D,20200731,000000,21.54,21.68,20.92,20.95,95122,0
+IVR_C.US,D,20200803,000000,20.95,22.085,20.95,21.13,177918,0
+IVR_C.US,D,20200804,000000,20.97,21.46,20.5,20.77,77090,0
+IVR_C.US,D,20200805,000000,20.94,21.12,20.5909,21,46963,0
+IVR_C.US,D,20200806,000000,20.79,21.869,20.79,21,30212,0
+IVR_C.US,D,20200807,000000,21,21.55,21,21.55,101437,0
+IVR_C.US,D,20200810,000000,21.25,21.629,21.15,21.4022,44606,0
+IVR_C.US,D,20200811,000000,21.61,21.78,21.4,21.51,21368,0
+IVR_C.US,D,20200812,000000,21.52,21.5898,21.4,21.49,7950,0
+IVR_C.US,D,20200813,000000,21.4,21.856,21.4,21.58,9014,0
+IVR_C.US,D,20200814,000000,21.6,21.67,21.4,21.4,16055,0
+IVR_C.US,D,20200817,000000,21.6058,21.6058,21.24,21.34,11560,0
+IVR_C.US,D,20200818,000000,21.26,21.45,20.53,20.73,18093,0
+IVR_C.US,D,20200819,000000,20.49,20.9883,19.71,20.85,71465,0
+IVR_C.US,D,20200820,000000,20.93,21.125,20.72,20.97,14085,0
+IVR_C.US,D,20200821,000000,21.1,21.2,20.92,21.2,55488,0
+IVR_C.US,D,20200824,000000,20.75,21.29,20.7313,21.23,44125,0
+IVR_C.US,D,20200825,000000,20.83,21.15,20.52,21.13,32463,0
+IVR_C.US,D,20200826,000000,21.23,21.23,20.73,20.85,67786,0
+IVR_C.US,D,20200827,000000,21.167,21.23,20.73,21.07,30580,0
+IVR_C.US,D,20200828,000000,21.1,21.2198,20.99,21.12,5866,0
+IVR_C.US,D,20200831,000000,21.02,21.1,20.84,20.97,16801,0
+IVR_C.US,D,20200901,000000,20.95,21.23,20.89,20.8999,15447,0
+IVR_C.US,D,20200902,000000,21.325,21.325,20.91,20.9998,12388,0
+IVR_C.US,D,20200903,000000,20.87,21.15,20.75,20.7996,35938,0
+IVR_C.US,D,20200904,000000,20.8,20.84,20.687,20.75,29594,0
+IVR_C.US,D,20200908,000000,20.48,20.985,20.1402,20.41,27470,0
+IVR_C.US,D,20200909,000000,20.54,20.75,20.3165,20.59,9790,0
+IVR_C.US,D,20200910,000000,20.7577,20.85,20.27,20.62,13466,0
+IVR_C.US,D,20200911,000000,20.4,20.92,20.39,20.69,7875,0
+IVR_C.US,D,20200914,000000,20.57,20.98,20.56,20.98,7209,0
+IVR_C.US,D,20200915,000000,20.6896,21.21,20.15,21.05,16984,0
+IVR_C.US,D,20200916,000000,21.09,21.15,20.7,20.79,26997,0
+IVR_C.US,D,20200917,000000,20.83,20.87,20.55,20.71,15817,0
+IVR_C.US,D,20200918,000000,20.711,20.785,20.34,20.3525,5683,0
+IVR_C.US,D,20200921,000000,20.35,20.5,20.23,20.5,53863,0
+IVR_C.US,D,20200922,000000,20.64,20.66,20.34,20.47,48034,0
+IVR_C.US,D,20200923,000000,20.31,20.625,19.97,20.04,66054,0
+IVR_C.US,D,20200924,000000,19.99,20.27,19.325,19.39,40226,0
+IVR_C.US,D,20200925,000000,19.15,20.22,19.05,20.07,18747,0
+IVR_C.US,D,20200928,000000,20.49,21.05,20.27,21.05,22919,0
+IVR_C.US,D,20200929,000000,20.8394,20.85,20.5,20.62,23432,0
+IVR_C.US,D,20200930,000000,20.7691,20.7691,19.83,19.83,50949,0
+IVR_C.US,D,20201001,000000,19.605,20.12,19.605,20.04,24262,0
+IVR_C.US,D,20201002,000000,20.03,20.19,19.75,20.07,18684,0
+IVR_C.US,D,20201005,000000,20.22,20.35,19.955,20.31,14255,0
+IVR_C.US,D,20201006,000000,20.43,20.59,20.195,20.2,22122,0
+IVR_C.US,D,20201007,000000,20.27,20.4,19.9301,20.39,11056,0
+IVR_C.US,D,20201008,000000,20.39,20.39,20.05,20.27,17517,0
+IVR_C.US,D,20201009,000000,20.0352,20.27,20.01,20.26,10320,0
+IVR_C.US,D,20201012,000000,20.05,20.12,19.83,20.05,48765,0
+IVR_C.US,D,20201013,000000,20.07,20.31,20.05,20.15,23885,0
+IVR_C.US,D,20201014,000000,20.04,20.22,20.02,20.22,16767,0
+IVR_C.US,D,20201015,000000,19.891,20.3785,19.891,20.37,10310,0
+IVR_C.US,D,20201016,000000,20.06,20.28,20,20.25,381525,0
+IVR_C.US,D,20201019,000000,20.22,20.65,20.22,20.65,30967,0
+IVR_C.US,D,20201020,000000,20.65,20.695,20.3732,20.65,11495,0
+IVR_C.US,D,20201021,000000,20.21,20.69,20.21,20.4431,21818,0
+IVR_C.US,D,20201022,000000,20.4,20.7283,20.4,20.61,15714,0
+IVR_C.US,D,20201023,000000,20.56,20.75,20.5501,20.745,4524,0
+IVR_C.US,D,20201026,000000,20.776,20.81,20.37,20.5,24728,0
+IVR_C.US,D,20201027,000000,20.31,20.971,20.31,20.933,17439,0
+IVR_C.US,D,20201028,000000,20.51,20.946,20.1,20.38,27735,0
+IVR_C.US,D,20201029,000000,20.35,20.775,20.35,20.575,10124,0
+IVR_C.US,D,20201030,000000,20.675,21,20.65,21,59135,0
+IVR_C.US,D,20201102,000000,21.03,21.11,20.34,21.03,16466,0
+IVR_C.US,D,20201103,000000,21.1,21.15,21.05,21.05,9677,0
+IVR_C.US,D,20201104,000000,21.16,21.421,20.99,21.34,14677,0
+IVR_C.US,D,20201105,000000,21.54,21.54,21.122,21.14,8199,0
+IVR_C.US,D,20201106,000000,20.95,20.95,20.55,20.565,12792,0
+IVR_C.US,D,20201109,000000,21.15,21.91,20.99,21.91,41294,0
+IVR_C.US,D,20201110,000000,21.99,22.35,21.75,22.12,20265,0
+IVR_C.US,D,20201111,000000,22.16,22.16,21.07,21.9,8290,0
+IVR_C.US,D,20201112,000000,22.1,22.1,21.6,21.77,11443,0
+IVR_C.US,D,20201113,000000,21.75,22,21.67,21.98,10313,0
+IVR_C.US,D,20201116,000000,21.74,22.3,21.7,22.17,52094,0
+IVR_C.US,D,20201117,000000,21.75,22.22,21.6,22.075,69033,0
+IVR_C.US,D,20201118,000000,21.88,22.295,21.88,22.06,318776,0
+IVR_C.US,D,20201119,000000,22.06,22.4,22.06,22.38,4904,0
+IVR_C.US,D,20201120,000000,22.23,22.3,22.147,22.3,1762,0
+IVR_C.US,D,20201123,000000,22.38,22.5,22.12,22.28,25408,0
+IVR_C.US,D,20201124,000000,22.37,22.49,22.1001,22.21,13938,0
+IVR_C.US,D,20201125,000000,22.3,22.4201,22.1,22.28,27990,0
+IVR_C.US,D,20201127,000000,22.36,22.48,22.36,22.4,2992,0
+IVR_C.US,D,20201130,000000,22.4,22.5,22.325,22.5,31123,0
+IVR_C.US,D,20201201,000000,22.47,22.99,22.47,22.85,74678,0
+IVR_C.US,D,20201202,000000,22.95,23.28,22.95,23.28,159341,0
+IVR_C.US,D,20201203,000000,22.64,23.0999,22.64,23,23312,0
+IVR_C.US,D,20201204,000000,22.78,23.4,22.78,23.4,37822,0
+IVR_C.US,D,20201207,000000,23.46,23.46,23,23.0189,13805,0
+IVR_C.US,D,20201208,000000,23,23.2096,22.78,23,82418,0
+IVR_C.US,D,20201209,000000,22.5,23.1194,22.5,23.01,9936,0
+IVR_C.US,D,20201210,000000,23,23.19,23,23.095,16970,0
+IVR_C.US,D,20201211,000000,23.41,23.41,23.1,23.38,6605,0
+IVR_C.US,D,20201214,000000,23.305,23.4,23.22,23.4,8274,0
+IVR_C.US,D,20201215,000000,23.395,23.5,23.2522,23.47,6802,0
+IVR_C.US,D,20201216,000000,23.33,23.49,23.2,23.49,32536,0
+IVR_C.US,D,20201217,000000,23.33,23.45,23.07,23.44,12706,0
+IVR_C.US,D,20201218,000000,23.47,23.47,23.06,23.16,12085,0
+IVR_C.US,D,20201221,000000,23.135,23.25,23.135,23.25,14996,0
+IVR_C.US,D,20201222,000000,23.39,23.39,23.025,23.15,35662,0
+IVR_C.US,D,20201223,000000,23.41,23.41,22.9094,23.31,4960,0
+IVR_C.US,D,20201224,000000,23.2842,23.4425,23.2,23.4425,6337,0
+IVR_C.US,D,20201228,000000,23.66,23.75,23.39,23.5,15520,0
+IVR_C.US,D,20201229,000000,23.49,23.98,23.31,23.98,69529,0
+IVR_C.US,D,20201230,000000,24,24,23.736,23.95,22043,0
+IVR_C.US,D,20201231,000000,23.98,24.05,23.957,24,84523,0
+IVR_C.US,D,20210104,000000,24,24,23.678,23.9872,5636,0
+IVR_C.US,D,20210105,000000,23.9699,23.99,23.888,23.93,8022,0
+IVR_C.US,D,20210106,000000,23.6,23.76,23.55,23.5521,3303,0
+IVR_C.US,D,20210107,000000,23.65,23.65,23.2501,23.45,117150,0
+IVR_C.US,D,20210108,000000,23.37,23.66,23.37,23.59,16745,0
+IVR_C.US,D,20210111,000000,23.59,23.62,23.34,23.62,21581,0
+IVR_C.US,D,20210112,000000,23.74,23.795,23.5527,23.57,29214,0
+IVR_C.US,D,20210113,000000,23.5699,23.9,23.5699,23.89,11742,0
+IVR_C.US,D,20210114,000000,23.9,24.06,23.9,24.05,118164,0
+IVR_C.US,D,20210115,000000,23.99,24.0399,23.9105,23.97,7356,0
+IVR_C.US,D,20210119,000000,23.98,24,23.921,23.99,16775,0
+IVR_C.US,D,20210120,000000,24,24.05,24,24.05,6049,0
+IVR_C.US,D,20210121,000000,24,24.05,24,24.02,11131,0
+IVR_C.US,D,20210122,000000,24.02,24.05,23.9678,24.01,8313,0
+IVR_C.US,D,20210125,000000,24.05,24.05,23.954,24.04,5704,0
+IVR_C.US,D,20210126,000000,24.025,24.09,24,24,22208,0
+IVR_C.US,D,20210127,000000,23.9442,23.949,23.9,23.9,8808,0
+IVR_C.US,D,20210128,000000,23.9,23.9,23.36,23.72,12322,0
+IVR_C.US,D,20210129,000000,23.67,23.97,23.6,23.97,25185,0
+IVR_C.US,D,20210201,000000,23.9,24.06,23.7613,24.04,13110,0
+IVR_C.US,D,20210202,000000,24.08,24.25,24.0015,24.18,24092,0
+IVR_C.US,D,20210203,000000,24.06,24.3687,24.06,24.36,107640,0
+IVR_C.US,D,20210204,000000,24.1429,24.52,24.1429,24.4,62065,0
+IVR_C.US,D,20210205,000000,24.75,24.75,24.485,24.5,9893,0
+IVR_C.US,D,20210208,000000,24.4,24.49,24.21,24.24,14011,0
+IVR_C.US,D,20210209,000000,24.49,24.5,24.3301,24.4338,7892,0
+IVR_C.US,D,20210210,000000,24.335,24.44,24.33,24.33,13518,0
+IVR_C.US,D,20210211,000000,24.375,24.5694,24.375,24.5,48135,0
+IVR_C.US,D,20210212,000000,24.49,24.59,24.38,24.39,8771,0
+IVR_C.US,D,20210216,000000,24.4,24.55,24.4,24.54,24358,0
+IVR_C.US,D,20210217,000000,24.545,24.55,24.4001,24.5,28418,0
+IVR_C.US,D,20210218,000000,24.8,24.8158,24.36,24.425,153278,0
+IVR_C.US,D,20210219,000000,24.38,24.4299,24.33,24.36,10381,0
+IVR_C.US,D,20210222,000000,24.3507,24.5,24.33,24.5,14961,0
+IVR_C.US,D,20210223,000000,24.5,24.5,24.33,24.37,5349,0
+IVR_C.US,D,20210224,000000,24.36,24.67,24.3,24.48,18654,0
+IVR_C.US,D,20210225,000000,24.4,24.614,24.39,24.4,4698,0
+IVR_C.US,D,20210226,000000,24.37,24.62,24.28,24.62,11179,0
+IVR_C.US,D,20210301,000000,24.24,24.55,24.24,24.54,21318,0
+IVR_C.US,D,20210302,000000,24.9,24.92,24.5499,24.85,13239,0
+IVR_C.US,D,20210303,000000,24.8503,24.8503,24.65,24.65,30741,0
+IVR_C.US,D,20210304,000000,24.5,24.5,24.05,24.05,7910,0
+IVR_C.US,D,20210305,000000,24.22,24.22,23.93,24.0438,9020,0
+IVR_C.US,D,20210308,000000,24,24,23.8896,23.958,20285,0
+IVR_C.US,D,20210309,000000,23.9802,24,23.8,23.9621,12765,0
+IVR_C.US,D,20210310,000000,23.975,23.98,23.945,23.9701,8870,0
+IVR_C.US,D,20210311,000000,23.85,23.99,23.85,23.99,15297,0
+IVR_C.US,D,20210312,000000,23.91,23.9799,23.9,23.91,2952,0
+IVR_C.US,D,20210315,000000,23.93,23.99,23.9,23.98,14369,0
+IVR_C.US,D,20210316,000000,24,24.35,24,24.267,23493,0
+IVR_C.US,D,20210317,000000,24.3,24.3,24.16,24.16,11475,0
+IVR_C.US,D,20210318,000000,24.12,24.17,24.03,24.08,15804,0
+IVR_C.US,D,20210319,000000,24.15,24.2899,24.03,24.19,16265,0
+IVR_C.US,D,20210322,000000,24.0827,24.18,24.025,24.025,20628,0
+IVR_C.US,D,20210323,000000,24.025,24.11,24.01,24.01,34939,0
+IVR_C.US,D,20210324,000000,24.05,24.07,24.01,24.01,19442,0
+IVR_C.US,D,20210325,000000,24.16,24.17,24.01,24.02,9823,0
+IVR_C.US,D,20210326,000000,24.035,24.2,24.0249,24.19,12299,0
+IVR_C.US,D,20210329,000000,24.27,24.27,24.09,24.0941,51368,0
+IVR_C.US,D,20210330,000000,24.1656,24.1656,24.05,24.07,29082,0
+IVR_C.US,D,20210331,000000,24.1495,24.26,24.0404,24.07,38018,0
+IVR_C.US,D,20210401,000000,24.15,24.51,24.09,24.51,26535,0
+IVR_C.US,D,20210405,000000,24.5499,24.6,24.2,24.27,226643,0
+IVR_C.US,D,20210406,000000,24.41,24.57,24.37,24.45,22493,0
+IVR_C.US,D,20210407,000000,24.57,24.6,24.17,24.39,56303,0
+IVR_C.US,D,20210408,000000,24.51,24.51,24.41,24.49,8082,0
+IVR_C.US,D,20210409,000000,24.45,24.51,24.345,24.49,15150,0
+IVR_C.US,D,20210412,000000,24.49,24.5095,24.38,24.4882,33277,0
+IVR_C.US,D,20210413,000000,24.43,24.4486,24.07,24.2,35181,0
+IVR_C.US,D,20210414,000000,24.1501,24.2422,24.05,24.05,30469,0
+IVR_C.US,D,20210415,000000,24.18,24.2,24.075,24.1,45359,0
+IVR_C.US,D,20210416,000000,24.21,24.301,24.072,24.08,151131,0
+IVR_C.US,D,20210419,000000,24.19,24.28,24.01,24.01,96562,0
+IVR_C.US,D,20210420,000000,24.01,24.15,23.85,23.85,15200,0
+IVR_C.US,D,20210421,000000,23.925,24.05,23.8,23.9,88165,0
+IVR_C.US,D,20210422,000000,24.1999,24.234,24,24.1101,61313,0
+IVR_C.US,D,20210423,000000,24.36,24.36,24.24,24.29,25555,0
+IVR_C.US,D,20210426,000000,24.28,24.3,24.0944,24.15,21643,0
+IVR_C.US,D,20210427,000000,24.2,24.25,24,24.07,22764,0
+IVR_C.US,D,20210428,000000,24.07,24.24,24.05,24.2,18421,0
+IVR_C.US,D,20210429,000000,24.37,24.3981,24.2,24.21,42515,0
+IVR_C.US,D,20210430,000000,24.25,24.3699,24,24.03,84244,0
+IVR_C.US,D,20210503,000000,24.17,24.2,24.09,24.11,19448,0
+IVR_C.US,D,20210504,000000,24.11,24.2287,24,24,27256,0
+IVR_C.US,D,20210505,000000,24.05,24.54,24.05,24.54,20251,0
+IVR_C.US,D,20210506,000000,24.43,24.45,24.13,24.18,113982,0
+IVR_C.US,D,20210507,000000,24.25,24.48,24.2,24.48,29588,0
+IVR_C.US,D,20210510,000000,24.53,24.64,24.335,24.5,51138,0
+IVR_C.US,D,20210511,000000,24.47,24.47,24.27,24.41,23667,0
+IVR_C.US,D,20210512,000000,24.48,24.48,24.01,24.01,24017,0
+IVR_C.US,D,20210513,000000,24.22,24.22,24.03,24.07,13954,0
+IVR_C.US,D,20210514,000000,24.2,24.2,24,24.1635,67851,0
+IVR_C.US,D,20210517,000000,24.36,24.38,24.27,24.34,48790,0
+IVR_C.US,D,20210518,000000,24.35,24.63,24.345,24.36,41818,0
+IVR_C.US,D,20210519,000000,24.39,24.55,24.389,24.39,75306,0
+IVR_C.US,D,20210520,000000,24.48,24.5699,24.3966,24.45,52651,0
+IVR_C.US,D,20210521,000000,24.49,24.815,24.437,24.5,146357,0
+IVR_C.US,D,20210524,000000,24.6,24.65,24.5103,24.64,30346,0
+IVR_C.US,D,20210525,000000,24.63,24.7,24.5,24.5,115940,0
+IVR_C.US,D,20210526,000000,24.58,24.6999,24.5417,24.65,33328,0
+IVR_C.US,D,20210527,000000,24.79,25.16,24.72,25.07,40864,0
+IVR_C.US,D,20210528,000000,25.07,25.12,24.96,25.02,36665,0
+IVR_C.US,D,20210601,000000,25.08,25.08,24.95,25.03,108843,0
+IVR_C.US,D,20210602,000000,25.02,25.05,25.02,25.05,98835,0
+IVR_C.US,D,20210603,000000,24.59,24.7999,24.52,24.77,23972,0
+IVR_C.US,D,20210604,000000,24.75,24.9475,24.742,24.9,114757,0
+IVR_C.US,D,20210607,000000,24.9,24.94,24.752,24.805,20499,0
+IVR_C.US,D,20210608,000000,24.95,24.9999,24.79,24.81,13082,0
+IVR_C.US,D,20210609,000000,24.87,24.93,24.87,24.9,19720,0
+IVR_C.US,D,20210610,000000,24.865,24.94,24.7701,24.8334,23497,0
+IVR_C.US,D,20210611,000000,24.9,24.95,24.83,24.84,16143,0
+IVR_C.US,D,20210614,000000,24.88,25,24.87,24.9,86402,0
+IVR_C.US,D,20210615,000000,24.8808,24.9299,24.83,24.84,59729,0
+IVR_C.US,D,20210616,000000,24.9,24.92,24.85,24.88,407425,0
+IVR_C.US,D,20210617,000000,24.95,24.9999,24.8878,24.97,246421,0
+IVR_C.US,D,20210618,000000,24.9001,25.06,24.9001,24.99,31960,0
+IVR_C.US,D,20210621,000000,24.96,25,24.96,24.99,47317,0
+IVR_C.US,D,20210622,000000,25.06,25.06,24.97,25.035,42503,0
+IVR_C.US,D,20210623,000000,24.99,25.07,24.99,25.03,26399,0
+IVR_C.US,D,20210624,000000,25.03,25.03,24.9519,25,14831,0
+IVR_C.US,D,20210625,000000,25,25,24.9,24.95,13720,0
+IVR_C.US,D,20210628,000000,24.95,25,24.9,24.95,60055,0
+IVR_C.US,D,20210629,000000,24.97,25,24.94,24.94,27630,0
+IVR_C.US,D,20210630,000000,24.87,25.07,24.87,25.07,52931,0
+IVR_C.US,D,20210701,000000,25.02,25.0622,24.94,24.97,15222,0
+IVR_C.US,D,20210702,000000,25.05,25.05,24.9601,24.97,22232,0
+IVR_C.US,D,20210706,000000,25.07,25.07,24.9474,24.95,51926,0
+IVR_C.US,D,20210707,000000,25.05,25.05,24.93,24.95,33840,0
+IVR_C.US,D,20210708,000000,24.9443,25,24.9,25,281067,0
+IVR_C.US,D,20210709,000000,24.975,25.06,24.975,25.01,24823,0
+IVR_C.US,D,20210712,000000,25.06,25.07,25.02,25.04,44089,0
+IVR_C.US,D,20210713,000000,25.0625,25.0625,25,25.03,21613,0
+IVR_C.US,D,20210714,000000,25.035,25.06,25.01,25.04,12031,0
+IVR_C.US,D,20210715,000000,25.05,25.05,25.01,25.0499,8050,0
+IVR_C.US,D,20210716,000000,25.06,25.06,25.03,25.043,16750,0
+IVR_C.US,D,20210719,000000,25.03,25.07,24.94,24.98,38093,0
+IVR_C.US,D,20210720,000000,25.05,25.07,25.02,25.05,10871,0
+IVR_C.US,D,20210721,000000,25.06,25.17,25.035,25.17,15324,0
+IVR_C.US,D,20210722,000000,25.19,25.48,25.05,25.16,50463,0
+IVR_C.US,D,20210723,000000,25.2,25.25,25.1664,25.245,6808,0
+IVR_C.US,D,20210726,000000,25.21,25.25,25.12,25.12,18269,0
+IVR_C.US,D,20210727,000000,25.4899,25.4899,25.12,25.25,10951,0
+IVR_C.US,D,20210728,000000,25.168,25.25,25.168,25.24,6333,0
+IVR_C.US,D,20210729,000000,25.18,25.3646,25.16,25.19,20277,0
+IVR_C.US,D,20210730,000000,25.19,25.25,25.16,25.22,16875,0
+IVR_C.US,D,20210802,000000,25.2131,25.4,25.2131,25.35,13244,0
+IVR_C.US,D,20210803,000000,25.4049,25.431,25.24,25.35,8152,0
+IVR_C.US,D,20210804,000000,25.4191,25.491,25.3,25.49,8118,0
+IVR_C.US,D,20210805,000000,25.4402,25.61,25.4402,25.53,13768,0
+IVR_C.US,D,20210806,000000,25.5,25.7,25.47,25.49,14252,0
+IVR_C.US,D,20210809,000000,25.45,25.45,25.1972,25.2499,29002,0
+IVR_C.US,D,20210810,000000,25.36,25.3757,25.2393,25.28,5800,0
+IVR_C.US,D,20210811,000000,25.4,25.4,25.36,25.37,6239,0
+IVR_C.US,D,20210812,000000,25.5023,25.5023,25.3789,25.5,8086,0
+IVR_C.US,D,20210813,000000,25.43,25.5,25.43,25.49,12211,0
+IVR_C.US,D,20210816,000000,25.61,25.66,25.544,25.59,6925,0
+IVR_C.US,D,20210817,000000,25.44,25.65,25.4249,25.55,6154,0
+IVR_C.US,D,20210818,000000,25.57,25.57,25.4149,25.46,9233,0
+IVR_C.US,D,20210819,000000,25.4245,25.59,25.25,25.29,27721,0
+IVR_C.US,D,20210820,000000,25.2974,25.41,25.2875,25.38,20392,0
+IVR_C.US,D,20210823,000000,25.58,25.62,25.3,25.48,2234,0
+IVR_C.US,D,20210824,000000,25.392,25.59,25.35,25.56,27491,0
+IVR_C.US,D,20210825,000000,25.53,25.6163,25.495,25.543,20116,0
+IVR_C.US,D,20210826,000000,25.65,25.65,25.55,25.63,3175,0
+IVR_C.US,D,20210827,000000,25.7,25.7,25.55,25.64,17485,0
+IVR_C.US,D,20210830,000000,25.67,25.74,25.605,25.74,4975,0
+IVR_C.US,D,20210831,000000,25.69,25.87,25.67,25.86,22025,0
+IVR_C.US,D,20210901,000000,25.9,25.9,25.7501,25.89,12004,0
+IVR_C.US,D,20210902,000000,25.7,25.7,25.4221,25.69,8376,0
+IVR_C.US,D,20210903,000000,25.625,25.75,25.5,25.63,11914,0
+IVR_C.US,D,20210907,000000,25.51,25.6936,25.5,25.58,3409,0
+IVR_C.US,D,20210908,000000,25.54,25.73,25.5001,25.62,6751,0
+IVR_C.US,D,20210909,000000,25.634,25.6878,25.58,25.5947,4151,0
+IVR_C.US,D,20210910,000000,25.6,25.98,25.6,25.98,7663,0
+IVR_C.US,D,20210913,000000,25.9836,25.991,25.6049,25.84,7328,0
+IVR_C.US,D,20210914,000000,25.49,25.86,25.49,25.86,910,0
+IVR_C.US,D,20210915,000000,25.8406,25.8406,25.5793,25.684,1532,0
+IVR_C.US,D,20210916,000000,25.7,25.88,25.6723,25.87,7097,0
+IVR_C.US,D,20210917,000000,25.715,25.7955,25.6437,25.7,2918,0
+IVR_C.US,D,20210920,000000,25.7,25.8438,25.7,25.76,11919,0
+IVR_C.US,D,20210921,000000,25.8,25.8,25.7,25.7163,10204,0
+IVR_C.US,D,20210922,000000,25.7,25.96,25.69,25.96,17176,0
+IVR_C.US,D,20210923,000000,25.99,25.99,25.695,25.77,16748,0
+IVR_C.US,D,20210924,000000,25.735,25.8,25.67,25.73,2122,0
+IVR_C.US,D,20210927,000000,25.83,25.83,25.7181,25.7599,9617,0
+IVR_C.US,D,20210928,000000,25.75,25.75,25.08,25.19,30371,0
+IVR_C.US,D,20210929,000000,25.29,25.36,25.2792,25.3204,6207,0
+IVR_C.US,D,20210930,000000,25.4,25.57,25.2,25.45,12221,0
+IVR_C.US,D,20211001,000000,25.29,25.5,25.29,25.5,2912,0
+IVR_C.US,D,20211004,000000,25.5,25.5,25.14,25.2,16562,0
+IVR_C.US,D,20211005,000000,25.4,25.4,25.14,25.14,7104,0
+IVR_C.US,D,20211006,000000,25.3732,25.49,25.225,25.26,8446,0
+IVR_C.US,D,20211007,000000,25.3,25.305,25.2,25.26,8234,0
+IVR_C.US,D,20211008,000000,25.23,25.2819,25.21,25.249,7154,0
+IVR_C.US,D,20211011,000000,25.35,25.38,25.3,25.38,2203,0
+IVR_C.US,D,20211012,000000,25.3998,25.51,25.27,25.39,5214,0
+IVR_C.US,D,20211013,000000,25.51,25.63,25.4,25.4,10559,0
+IVR_C.US,D,20211014,000000,25.5555,25.7,25.541,25.69,4883,0
+IVR_C.US,D,20211015,000000,25.61,25.66,25.52,25.52,8985,0
+IVR_C.US,D,20211018,000000,25.2001,25.5867,25.2001,25.545,7776,0
+IVR_C.US,D,20211019,000000,25.7,25.99,25.38,25.64,17035,0
+IVR_C.US,D,20211020,000000,25.66,25.66,25.39,25.44,11308,0
+IVR_C.US,D,20211021,000000,25.44,25.52,25.25,25.25,18106,0
+IVR_C.US,D,20211022,000000,25.35,25.5367,25.25,25.34,21198,0
+IVR_C.US,D,20211025,000000,25.49,25.5,25.3,25.4981,51383,0
+IVR_C.US,D,20211026,000000,25.4,25.53,25.362,25.5038,47455,0
+IVR_C.US,D,20211027,000000,25.53,25.53,25.47,25.52,5747,0
+IVR_C.US,D,20211028,000000,25.6,25.61,25.5012,25.54,6376,0
+IVR_C.US,D,20211029,000000,25.6199,25.65,25.554,25.62,20765,0
+IVR_C.US,D,20211101,000000,25.58,25.6599,25.56,25.6,8344,0
+IVR_C.US,D,20211102,000000,25.61,25.675,25.57,25.66,7085,0
+IVR_C.US,D,20211103,000000,25.5603,25.68,25.56,25.56,9811,0
+IVR_C.US,D,20211104,000000,25.67,25.7,25.49,25.49,11082,0
+IVR_C.US,D,20211105,000000,25.54,25.99,25.54,25.82,29853,0
+IVR_C.US,D,20211108,000000,25.81,25.9899,25.76,25.96,5052,0
+IVR_C.US,D,20211109,000000,25.85,25.97,25.752,25.88,8761,0
+IVR_C.US,D,20211110,000000,25.94,25.94,25.68,25.6835,4227,0
+IVR_C.US,D,20211111,000000,25.87,25.87,25.57,25.57,6143,0
+IVR_C.US,D,20211112,000000,25.71,25.71,25.52,25.545,7894,0
+IVR_C.US,D,20211115,000000,25.54,25.54,25.2,25.45,19571,0
+IVR_C.US,D,20211116,000000,25.45,25.55,25.3867,25.39,4931,0
+IVR_C.US,D,20211117,000000,25.4924,25.4924,25.3001,25.48,14565,0
+IVR_C.US,D,20211118,000000,25.58,25.58,25.32,25.4199,5989,0
+IVR_C.US,D,20211119,000000,25.42,25.4985,25.36,25.43,2751,0
+IVR_C.US,D,20211122,000000,25.41,25.4861,25.3802,25.4861,5435,0
+IVR_C.US,D,20211123,000000,25.415,25.4992,25.31,25.4,5546,0
+IVR_C.US,D,20211124,000000,25.3,25.435,25.3,25.39,1758,0
+IVR_C.US,D,20211126,000000,25.449,25.449,25.3501,25.3999,3884,0
+IVR_C.US,D,20211129,000000,25.22,25.58,25.22,25.58,16450,0
+IVR_C.US,D,20211130,000000,25.4372,25.58,25.22,25.22,9996,0
+IVR_C.US,D,20211201,000000,25.43,25.52,25.4,25.52,8914,0
+IVR_C.US,D,20211202,000000,25.0001,25.3461,25.0001,25.3461,14671,0
+IVR_C.US,D,20211203,000000,25.15,25.251,25.15,25.23,2143,0
+IVR_C.US,D,20211206,000000,25.25,25.29,25.1,25.1045,9578,0
+IVR_C.US,D,20211207,000000,25.09,25.45,25.0101,25.2685,9177,0
+IVR_C.US,D,20211208,000000,25.26,25.28,25.15,25.28,2573,0
+IVR_C.US,D,20211209,000000,25.304,25.42,25.185,25.27,10485,0
+IVR_C.US,D,20211210,000000,25.13,25.205,25,25.123,3547,0
+IVR_C.US,D,20211213,000000,25.04,25.205,25.04,25.19,5223,0
+IVR_C.US,D,20211214,000000,25.3827,25.3827,24.879,24.879,3503,0
+IVR_C.US,D,20211215,000000,24.98,25,24.75,25,19773,0
+IVR_C.US,D,20211216,000000,25,25.15,24.91,25.15,9217,0
+IVR_C.US,D,20211217,000000,25.0101,25.1431,25.01,25.09,4742,0
+IVR_C.US,D,20211220,000000,24.9,25,24.73,24.75,19735,0
+IVR_C.US,D,20211221,000000,24.86,24.94,24.85,24.86,16195,0
+IVR_C.US,D,20211222,000000,24.88,24.9,24.8642,24.8815,13426,0
+IVR_C.US,D,20211223,000000,24.9,24.9,24.78,24.87,25139,0
+IVR_C.US,D,20211227,000000,24.9,24.9,24.8327,24.9,9484,0
+IVR_C.US,D,20211228,000000,24.9,25,24.83,25,22067,0
+IVR_C.US,D,20211229,000000,24.9999,24.9999,24.84,24.93,12025,0
+IVR_C.US,D,20211230,000000,24.87,25.1428,24.77,24.83,33297,0
+IVR_C.US,D,20211231,000000,24.89,25.1192,24.68,24.68,37304,0
+IVR_C.US,D,20220103,000000,24.72,24.8892,24.68,24.79,11793,0
+IVR_C.US,D,20220104,000000,24.79,24.98,24.785,24.9475,12739,0
+IVR_C.US,D,20220105,000000,24.945,25.18,24.945,25.1,23744,0
+IVR_C.US,D,20220106,000000,25.07,25.25,25.02,25.24,12949,0
+IVR_C.US,D,20220107,000000,25.125,25.42,25.125,25.42,8693,0
+IVR_C.US,D,20220110,000000,25.35,25.4,25.25,25.4,6345,0
+IVR_C.US,D,20220111,000000,25.3,25.32,25.27,25.295,16278,0
+IVR_C.US,D,20220112,000000,25.3,25.33,25.3,25.3,8901,0
+IVR_C.US,D,20220113,000000,25.26,25.27,25.225,25.27,10443,0
+IVR_C.US,D,20220114,000000,25.28,25.28,25.1527,25.21,6844,0
+IVR_C.US,D,20220118,000000,25.0501,25.1,24.95,24.98,15404,0
+IVR_C.US,D,20220119,000000,24.95,25.044,24.9,24.95,10637,0
+IVR_C.US,D,20220120,000000,24.98,25.015,24.9559,24.98,10293,0
+IVR_C.US,D,20220121,000000,25,25,24.75,24.85,16241,0
+IVR_C.US,D,20220124,000000,24.71,24.8659,24.6,24.62,18981,0
+IVR_C.US,D,20220125,000000,24.56,24.847,24.56,24.64,17509,0
+IVR_C.US,D,20220126,000000,24.9,24.9999,24.71,24.8,28109,0
+IVR_C.US,D,20220127,000000,24.74,24.845,24.56,24.67,11850,0
+IVR_C.US,D,20220128,000000,24.715,24.715,24.1295,24.6,12107,0
+IVR_C.US,D,20220131,000000,24.54,24.5975,23.95,24.09,181320,0
+IVR_C.US,D,20220201,000000,24.23,24.48,23.83,24.09,29374,0
+IVR_C.US,D,20220202,000000,24.09,24.09,23.75,24,37539,0
+IVR_C.US,D,20220203,000000,23.95,23.98,23.6,23.98,22355,0
+IVR_C.US,D,20220204,000000,23.97,23.97,23.685,23.85,23582,0
+IVR_C.US,D,20220207,000000,23.86,23.99,23.81,23.99,27826,0
+IVR_C.US,D,20220208,000000,24,24.4758,24,24.22,31190,0
+IVR_C.US,D,20220209,000000,24.23,24.3,24.1311,24.3,10028,0
+IVR_C.US,D,20220210,000000,24.2802,24.35,24.11,24.35,14123,0
+IVR_C.US,D,20220211,000000,24.15,24.35,24.04,24.35,13302,0
+IVR_C.US,D,20220214,000000,24.35,24.46,23.9468,23.97,29712,0
+IVR_C.US,D,20220215,000000,24,24.165,23.95,24.03,6183,0
+IVR_C.US,D,20220216,000000,24.0925,24.2368,23.9897,24.14,9745,0
+IVR_C.US,D,20220217,000000,24.25,24.25,23.8603,23.95,7971,0
+IVR_C.US,D,20220218,000000,24,24,23.12,23.32,31557,0
+IVR_C.US,D,20220222,000000,23.35,23.5,22.5,23.1156,27536,0
+IVR_C.US,D,20220223,000000,23.1097,23.4999,22.55,22.7,40234,0
+IVR_C.US,D,20220224,000000,22.45,22.9999,22.1085,22.89,39480,0
+IVR_C.US,D,20220225,000000,22.93,23.9301,22.93,23.71,14011,0
+IVR_C.US,D,20220228,000000,23.7,24.83,23.355,24.23,180637,0
+IVR_C.US,D,20220301,000000,24.15,24.45,24.0433,24.15,41779,0
+IVR_C.US,D,20220302,000000,24.165,24.2199,24.06,24.14,32333,0
+IVR_C.US,D,20220303,000000,23.99,23.99,23.656,23.75,15192,0
+IVR_C.US,D,20220304,000000,23.62,23.83,23.46,23.48,15977,0
+IVR_C.US,D,20220307,000000,23.28,23.4,22.55,23.01,12391,0
+IVR_C.US,D,20220308,000000,22.8799,23.4131,22.78,22.7801,13673,0
+IVR_C.US,D,20220309,000000,22.84,23.3,22.78,23,5463,0
+IVR_C.US,D,20220310,000000,23,23,22.75,22.75,10577,0
+IVR_C.US,D,20220311,000000,23.27,23.28,22.6,22.6,5837,0
+IVR_C.US,D,20220314,000000,22.55,22.6919,21.76,21.76,23259,0
+IVR_C.US,D,20220315,000000,21.85,22.3306,21.85,22.19,4789,0
+IVR_C.US,D,20220316,000000,22.85,22.8799,22.256,22.53,22443,0
+IVR_C.US,D,20220317,000000,22.58,23.1,22.58,23.055,14463,0
+IVR_C.US,D,20220318,000000,23.2,23.69,23.15,23.68,9146,0
+IVR_C.US,D,20220321,000000,23.35,23.95,23.326,23.49,14858,0
+IVR_C.US,D,20220322,000000,23.4,23.6,23.2242,23.6,6028,0
+IVR_C.US,D,20220323,000000,23.35,23.575,23.35,23.36,3253,0
+IVR_C.US,D,20220324,000000,23.48,23.48,22.99,23.34,7925,0
+IVR_C.US,D,20220325,000000,23.2,23.42,23.1999,23.27,8617,0
+IVR_C.US,D,20220328,000000,23.45,23.7999,23.43,23.79,10591,0
+IVR_C.US,D,20220329,000000,23.92,23.92,23.7,23.785,14685,0
+IVR_C.US,D,20220330,000000,23.8,23.8,23.6,23.605,13789,0
+IVR_C.US,D,20220331,000000,23.63,24.2809,23.6,24.11,88547,0
+IVR_C.US,D,20220401,000000,24.115,24.21,23.95,23.95,13779,0
+IVR_C.US,D,20220404,000000,23.95,23.95,23.61,23.71,17893,0
+IVR_C.US,D,20220405,000000,23.655,24,23.45,23.5,10374,0
+IVR_C.US,D,20220406,000000,23.45,23.45,23.09,23.22,10104,0
+IVR_C.US,D,20220407,000000,23.4901,23.59,23.09,23.09,12834,0
+IVR_C.US,D,20220408,000000,23,23.25,22.48,22.65,15147,0
+IVR_C.US,D,20220411,000000,22.45,22.486,21.785,21.8537,36653,0
+IVR_C.US,D,20220412,000000,22.04,23.1943,22.035,22.47,14836,0
+IVR_C.US,D,20220413,000000,22.73,22.9399,22.28,22.35,19647,0
+IVR_C.US,D,20220414,000000,22.4,23.3299,22.165,22.165,5510,0
+IVR_C.US,D,20220418,000000,22.17,22.4961,21.9331,21.9999,15224,0
+IVR_C.US,D,20220419,000000,21.85,22.1464,21.55,21.9584,19577,0
+IVR_C.US,D,20220420,000000,21.99,22.21,21.7,21.87,21254,0
+IVR_C.US,D,20220421,000000,21.95,22.05,21.85,21.9,26905,0
+IVR_C.US,D,20220422,000000,21.81,22.17,21.7,22,11782,0
+IVR_C.US,D,20220425,000000,22.01,22.1537,21.85,22.02,19778,0
+IVR_C.US,D,20220426,000000,22.3,22.3,22.02,22.2799,10795,0
+IVR_C.US,D,20220427,000000,22.1019,22.25,22.0273,22.06,8117,0
+IVR_C.US,D,20220428,000000,22.077,22.31,21.99,22.07,14032,0
+IVR_C.US,D,20220429,000000,21.99,22.3,21.8201,22.21,62653,0
+IVR_C.US,D,20220502,000000,22,22.2654,21.81,21.885,12525,0
+IVR_C.US,D,20220503,000000,21.88,22.09,21.7,21.7,16419,0
+IVR_C.US,D,20220504,000000,21.9163,22,21.62,21.63,19464,0
+IVR_C.US,D,20220505,000000,22.2,22.5,21.62,21.92,40454,0
+IVR_C.US,D,20220506,000000,21.9314,22.12,21.825,21.99,12008,0
+IVR_C.US,D,20220509,000000,21.85,22.1856,21.02,21.1,23107,0
+IVR_C.US,D,20220510,000000,21,21.58,21,21,14762,0
+IVR_C.US,D,20220511,000000,21.1503,21.1584,20.341,20.341,11513,0
+IVR_C.US,D,20220512,000000,20.42,20.42,19,19.49,25845,0
+IVR_C.US,D,20220513,000000,19.84,20.7995,19.69,20.33,17180,0
+IVR_C.US,D,20220516,000000,20.19,20.75,20.09,20.43,12564,0
+IVR_C.US,D,20220517,000000,20.9187,21.245,20.4,20.4,15420,0
+IVR_C.US,D,20220518,000000,21.0736,21.09,20.32,20.32,8752,0
+IVR_C.US,D,20220519,000000,20.58,20.857,20.25,20.62,9201,0
+IVR_C.US,D,20220520,000000,20.5,20.8,20.5,20.75,11348,0
+IVR_C.US,D,20220523,000000,20.75,21.138,20.75,20.77,15515,0
+IVR_C.US,D,20220524,000000,21.3623,21.3623,20.71,20.71,7957,0
+IVR_C.US,D,20220525,000000,20.93,21.62,20.93,21.4,10356,0
+IVR_C.US,D,20220526,000000,21.666,22.2237,21.666,21.8,13465,0
+IVR_C.US,D,20220527,000000,22,22.98,22,22,31803,0
+IVR_C.US,D,20220531,000000,22,22.7587,21.8939,22.72,44236,0
+IVR_C.US,D,20220601,000000,22.74,23.0999,22.61,22.74,28136,0
+IVR_C.US,D,20220602,000000,22.16,22.5199,22.16,22.26,11454,0
+IVR_C.US,D,20220603,000000,22.25,22.49,22.1,22.49,7863,0
+IVR_C.US,D,20220606,000000,22.7555,22.95,22.73,22.8,18780,0
+IVR_C.US,D,20220607,000000,22.84,22.86,22.68,22.75,18134,0
+IVR_C.US,D,20220608,000000,22.8505,22.9062,22.47,22.5,11318,0
+IVR_C.US,D,20220609,000000,22.59,22.59,22.17,22.2452,8121,0
+IVR_C.US,D,20220610,000000,22.44,22.44,21.7145,22,8940,0
+IVR_C.US,D,20220613,000000,21.79,21.79,20.5601,20.82,16172,0
+IVR_C.US,D,20220614,000000,20.99,21.1594,20.07,20.26,10791,0
+IVR_C.US,D,20220615,000000,20.04,21.8937,20.04,20.75,9065,0
+IVR_C.US,D,20220616,000000,20,20.53,19.93,20.0099,15725,0
+IVR_C.US,D,20220617,000000,20.05,21.04,19.9,20,26417,0
+IVR_C.US,D,20220621,000000,20.5826,21.0299,19.8,19.86,23981,0
+IVR_C.US,D,20220622,000000,19.88,20.8056,19.88,20.45,8661,0
+IVR_C.US,D,20220623,000000,20.69,20.69,20.15,20.4,9859,0
+IVR_C.US,D,20220624,000000,20.75,20.76,20.31,20.76,13478,0
+IVR_C.US,D,20220627,000000,21.23,21.25,20.3501,21.1,22501,0
+IVR_C.US,D,20220628,000000,21.45,22.0029,20.63,21.19,48154,0
+IVR_C.US,D,20220629,000000,20.815,21.2,20.5,21.06,6149,0
+IVR_C.US,D,20220630,000000,21.61,21.61,20.4138,20.56,20882,0
+IVR_C.US,D,20220701,000000,20.65,21.6,20.65,21.24,6009,0
+IVR_C.US,D,20220705,000000,21.13,21.5947,20.95,21.11,4802,0
+IVR_C.US,D,20220706,000000,21.11,21.24,20.66,20.66,6349,0
+IVR_C.US,D,20220707,000000,21.1725,21.1725,20.75,20.94,3702,0
+IVR_C.US,D,20220708,000000,20.8,21.1389,20.65,20.95,4137,0
+IVR_C.US,D,20220711,000000,20.8,21.23,20.03,20.98,18827,0
+IVR_C.US,D,20220712,000000,21,21.19,20.3717,20.68,12247,0
+IVR_C.US,D,20220713,000000,20.68,21,20.68,20.82,9237,0
+IVR_C.US,D,20220714,000000,20.79,20.8863,20.5,20.7334,6249,0
+IVR_C.US,D,20220715,000000,20.73,21.24,20.73,21.07,3663,0
+IVR_C.US,D,20220718,000000,20.96,21.1035,20.01,20.01,4557,0
+IVR_C.US,D,20220719,000000,20.66,21.1798,20.505,20.81,11569,0
+IVR_C.US,D,20220720,000000,21.07,21.75,20.72,21.42,6598,0
+IVR_C.US,D,20220721,000000,21.15,21.65,20.9501,21.65,9171,0
+IVR_C.US,D,20220722,000000,22.1,22.1,21.44,21.55,7106,0
+IVR_C.US,D,20220725,000000,21.55,21.55,21.31,21.38,3478,0
+IVR_C.US,D,20220726,000000,21.17,21.44,21.1,21.11,7345,0
+IVR_C.US,D,20220727,000000,21.2257,21.7401,21.1101,21.5,12456,0
+IVR_C.US,D,20220728,000000,21.51,22,21.51,21.96,9209,0
+IVR_C.US,D,20220729,000000,22,23.45,22,22.95,33473,0
+IVR_C.US,D,20220801,000000,22.485,23.05,22.485,22.78,11114,0
+IVR_C.US,D,20220802,000000,22.92,22.95,22.2233,22.59,24477,0
+IVR_C.US,D,20220803,000000,22.8411,22.8411,22.0916,22.74,10124,0
+IVR_C.US,D,20220804,000000,22.93,22.95,22.7076,22.95,6995,0
+IVR_C.US,D,20220805,000000,22.7858,22.95,22.5406,22.95,7300,0
+IVR_C.US,D,20220808,000000,22.92,22.95,22.8329,22.95,5854,0
+IVR_C.US,D,20220809,000000,22.75,22.95,22.475,22.9,7444,0
+IVR_C.US,D,20220810,000000,22.9599,23.1,22.53,22.77,11527,0
+IVR_C.US,D,20220811,000000,22.7631,22.88,22.04,22.09,10615,0
+IVR_C.US,D,20220812,000000,22.862,22.862,22.2,22.27,4145,0
+IVR_C.US,D,20220815,000000,22.7042,23.0054,22.14,22.42,8991,0
+IVR_C.US,D,20220816,000000,22.25,22.62,21.53,22.62,20105,0
+IVR_C.US,D,20220817,000000,22.57,22.57,21.6301,22.035,52146,0
+IVR_C.US,D,20220818,000000,22.352,22.352,21.5,21.5,47801,0
+IVR_C.US,D,20220819,000000,21.4,21.88,21.2,21.58,22024,0
+IVR_C.US,D,20220822,000000,21.48,22.1989,20.58,21.09,26208,0
+IVR_C.US,D,20220823,000000,21.26,21.5,20.8,20.88,17546,0
+IVR_C.US,D,20220824,000000,21.55,21.58,20.62,20.66,10659,0
+IVR_C.US,D,20220825,000000,21.6458,21.6458,20.66,20.95,11531,0
+IVR_C.US,D,20220826,000000,21.1,21.3112,20.56,20.89,82020,0
+IVR_C.US,D,20220829,000000,20.93,21.0641,20.55,20.77,29386,0
+IVR_C.US,D,20220830,000000,20.8342,20.8342,20.02,20.08,53810,0
+IVR_C.US,D,20220831,000000,20.13,20.5237,19.06,19.38,361053,0
+IVR_C.US,D,20220901,000000,18.8,19.346,18.8,19.28,40184,0
+IVR_C.US,D,20220902,000000,19.43,19.44,19.15,19.25,188712,0
+IVR_C.US,D,20220906,000000,19.73,19.86,19.25,19.65,118104,0
+IVR_C.US,D,20220907,000000,19.73,20.04,19.73,20.01,29273,0
+IVR_C.US,D,20220908,000000,20.04,20.4942,19.7323,19.85,23979,0
+IVR_C.US,D,20220909,000000,19.91,20.38,19.91,20.18,24584,0
+IVR_C.US,D,20220912,000000,20.2697,20.3727,20.0301,20.23,17478,0
+IVR_C.US,D,20220913,000000,20.03,20.17,19.95,19.98,17589,0
+IVR_C.US,D,20220914,000000,20.1,20.39,20,20.0269,9908,0
+IVR_C.US,D,20220915,000000,20.1,20.1766,19.86,19.86,18861,0
+IVR_C.US,D,20220916,000000,19.8,19.89,19.3,19.35,15018,0
+IVR_C.US,D,20220919,000000,19.45,19.59,19.13,19.43,18917,0
+IVR_C.US,D,20220920,000000,19.44,19.5133,19.36,19.46,8334,0
+IVR_C.US,D,20220921,000000,19.4,19.5261,19.325,19.38,6644,0
+IVR_C.US,D,20220922,000000,19.24,19.4,19.02,19.2123,14663,0
+IVR_C.US,D,20220923,000000,19.26,19.26,18,18.3201,24672,0
+IVR_C.US,D,20220926,000000,18.1,18.46,17.021,17.92,19065,0
+IVR_C.US,D,20220927,000000,18.27,19.13,17.43,18.055,26716,0
+IVR_C.US,D,20220928,000000,18.55,19.0864,17.99,18.22,26190,0
+IVR_C.US,D,20220929,000000,17.78,17.8149,16.66,16.85,40910,0
+IVR_C.US,D,20220930,000000,17.265,17.55,15.24,15.31,142616,0
+IVR_C.US,D,20221003,000000,16.15,17.33,16.15,17.08,70928,0
+IVR_C.US,D,20221004,000000,17.35,18.4471,17.35,17.77,36086,0
+IVR_C.US,D,20221005,000000,17.7,18.6382,17.25,17.78,18037,0
+IVR_C.US,D,20221006,000000,17.79,17.9,17.56,17.63,15949,0
+IVR_C.US,D,20221007,000000,17.65,17.75,17.4,17.45,11016,0
+IVR_C.US,D,20221010,000000,17.35,17.77,17.1187,17.17,19539,0
+IVR_C.US,D,20221011,000000,17.32,17.7294,16.8594,16.86,32407,0
+IVR_C.US,D,20221012,000000,16.98,17.2,16.6841,17.07,10399,0
+IVR_C.US,D,20221013,000000,16.68,17.2888,16.65,17.2,20594,0
+IVR_C.US,D,20221014,000000,17.7351,17.7351,17.05,17.17,11938,0
+IVR_C.US,D,20221017,000000,17.62,17.9,16.8194,17.2,24374,0
+IVR_C.US,D,20221018,000000,17.7,18.05,17.14,17.58,23316,0
+IVR_C.US,D,20221019,000000,17.7235,17.9,17.41,17.55,17995,0
+IVR_C.US,D,20221020,000000,17.53,17.68,17.21,17.5,17992,0
+IVR_C.US,D,20221021,000000,17.94,17.94,16.93,17.6,9744,0
+IVR_C.US,D,20221024,000000,17.79,17.8,17.25,17.59,16572,0
+IVR_C.US,D,20221025,000000,17.91,17.95,17.37,17.4999,33559,0
+IVR_C.US,D,20221026,000000,17.61,17.9271,17.52,17.52,9943,0
+IVR_C.US,D,20221027,000000,17.44,17.9399,17.44,17.6575,11854,0
+IVR_C.US,D,20221028,000000,17.9499,17.9499,17.68,17.7685,13332,0
+IVR_C.US,D,20221031,000000,17.875,18.6697,17.8716,18.12,29214,0
+IVR_C.US,D,20221101,000000,18.5428,18.5439,17.76,17.98,22227,0
+IVR_C.US,D,20221102,000000,17.85,18.3375,17.79,17.819,15898,0
+IVR_C.US,D,20221103,000000,17.83,18.65,17.75,18,18537,0
+IVR_C.US,D,20221104,000000,18.94,18.94,17.9729,18.31,23505,0
+IVR_C.US,D,20221107,000000,18.5,18.72,18.2,18.72,23901,0
+IVR_C.US,D,20221108,000000,18.72,19.3,18.72,19.1,14502,0
+IVR_C.US,D,20221109,000000,18.925,19.2999,18.68,18.94,5621,0
+IVR_C.US,D,20221110,000000,18.95,19.9899,18.9401,19.68,22969,0
+IVR_C.US,D,20221111,000000,19.49,19.91,19.49,19.64,22365,0
+IVR_C.US,D,20221114,000000,19.79,20.22,19.6,19.9768,31582,0
+IVR_C.US,D,20221115,000000,19.61,20.21,19.49,20.1,49401,0
+IVR_C.US,D,20221116,000000,20.115,20.115,19.59,19.99,11377,0
+IVR_C.US,D,20221117,000000,19.93,19.95,19.32,19.43,9657,0
+IVR_C.US,D,20221118,000000,19.45,19.74,19.1,19.7018,13195,0
+IVR_C.US,D,20221121,000000,19.6031,20.08,19.58,19.75,6701,0
+IVR_C.US,D,20221122,000000,20,20,19.64,19.64,14344,0
+IVR_C.US,D,20221123,000000,20.22,20.8,19.9868,20.03,10119,0
+IVR_C.US,D,20221125,000000,20.42,20.44,20.03,20.1,4410,0
+IVR_C.US,D,20221128,000000,20.05,20.325,19.805,19.805,15797,0
+IVR_C.US,D,20221129,000000,19.89,19.9499,19.57,19.79,10887,0
+IVR_C.US,D,20221130,000000,19.86,20,19.5,19.65,25586,0
+IVR_C.US,D,20221201,000000,19.65,20.27,19.65,19.95,23254,0
+IVR_C.US,D,20221202,000000,19.87,20.38,19.65,20.15,18967,0
+IVR_C.US,D,20221205,000000,20.2,20.2,19.47,19.5,16588,0
+IVR_C.US,D,20221206,000000,19.7703,19.7703,18.7965,19.1382,26726,0
+IVR_C.US,D,20221207,000000,19.405,19.77,19,19.2,5027,0
+IVR_C.US,D,20221208,000000,19.2,19.73,19.1,19.1,13483,0
+IVR_C.US,D,20221209,000000,19.08,19.43,19.08,19.12,12005,0
+IVR_C.US,D,20221212,000000,19.12,19.25,19,19,27729,0
+IVR_C.US,D,20221213,000000,19.3,19.53,19.01,19.22,11401,0
+IVR_C.US,D,20221214,000000,19.15,19.4205,19.0505,19.21,16981,0
+IVR_C.US,D,20221215,000000,19.2,19.29,19.09,19.16,19773,0
+IVR_C.US,D,20221216,000000,19.349,19.45,19.04,19.04,8176,0
+IVR_C.US,D,20221219,000000,19.4004,19.44,19.1101,19.25,4908,0
+IVR_C.US,D,20221220,000000,19.24,19.39,19.095,19.095,4146,0
+IVR_C.US,D,20221221,000000,19.36,19.5,19.1077,19.35,9047,0
+IVR_C.US,D,20221222,000000,19.41,19.47,19.15,19.425,9405,0
+IVR_C.US,D,20221223,000000,19.35,19.4,19.01,19.24,10580,0
+IVR_C.US,D,20221227,000000,19.43,19.79,19.3008,19.53,17097,0
+IVR_C.US,D,20221228,000000,19.57,19.82,19.01,19.2,10649,0
+IVR_C.US,D,20221229,000000,19.5,20.145,19.4222,20.145,12457,0
+IVR_C.US,D,20221230,000000,20.14,21,19.5,20.52,118209,0
+IVR_C.US,D,20230103,000000,20.55,20.63,19.695,19.84,36810,0
+IVR_C.US,D,20230104,000000,19.79,20.4594,19.72,20.1,11442,0
+IVR_C.US,D,20230105,000000,20.41,20.43,20.23,20.4,9032,0
+IVR_C.US,D,20230106,000000,20.41,20.9,20.41,20.9,7963,0
+IVR_C.US,D,20230109,000000,20.9331,21.2483,20.68,20.99,12595,0
+IVR_C.US,D,20230110,000000,20.77,20.988,20.77,20.89,7896,0
+IVR_C.US,D,20230111,000000,20.76,21.2019,20.76,21.2,7494,0
+IVR_C.US,D,20230112,000000,21.47,21.5,20.83,21.32,21615,0
+IVR_C.US,D,20230113,000000,21.29,21.4499,21.235,21.3,4631,0
+IVR_C.US,D,20230117,000000,21.37,21.45,20.35,21.03,30343,0
+IVR_C.US,D,20230118,000000,21.7062,21.78,21.21,21.43,8730,0
+IVR_C.US,D,20230119,000000,21.45,21.45,21.2882,21.37,6292,0
+IVR_C.US,D,20230120,000000,21.37,21.4,21.16,21.16,6493,0
+IVR_C.US,D,20230123,000000,21.16,21.63,21.16,21.63,30065,0
+IVR_C.US,D,20230124,000000,21.5557,21.98,21.51,21.71,11706,0
+IVR_C.US,D,20230125,000000,21.605,21.8874,21.5,21.65,11553,0
+IVR_C.US,D,20230126,000000,21.6997,21.86,21.6997,21.84,7043,0
+IVR_C.US,D,20230127,000000,21.86,22.7,21.86,22.7,18744,0
+IVR_C.US,D,20230130,000000,22.6896,22.6896,22.4,22.45,9202,0
+IVR_C.US,D,20230131,000000,22.83,22.83,22.04,22.42,31910,0
+IVR_C.US,D,20230201,000000,22.5,23.0537,22.0601,22.312,8523,0
+IVR_C.US,D,20230202,000000,22.17,23.2299,22.17,22.75,16895,0
+IVR_C.US,D,20230203,000000,22.72,23.2199,22.07,22.09,14267,0
+IVR_C.US,D,20230206,000000,22.2,22.3,21.5,21.7,15900,0
+IVR_C.US,D,20230207,000000,22.5667,22.5667,21.225,21.225,14364,0
+IVR_C.US,D,20230208,000000,21.23,21.9799,21.23,21.9699,7196,0
+IVR_C.US,D,20230209,000000,22,22.25,21.39,21.7651,6234,0
+IVR_C.US,D,20230210,000000,21.77,21.8,21.6,21.8,4543,0
+IVR_C.US,D,20230213,000000,21.8,21.8,21.5008,21.55,7929,0
+IVR_C.US,D,20230214,000000,21.945,21.99,21.5,21.5,8680,0
+IVR_C.US,D,20230215,000000,21.7692,21.7692,21.52,21.6,2246,0
+IVR_C.US,D,20230216,000000,21.5,22.04,21.1301,21.99,5794,0
+IVR_C.US,D,20230217,000000,21.4153,21.9221,21.15,21.84,7373,0
+IVR_C.US,D,20230221,000000,21.725,21.7842,21.42,21.65,12084,0
+IVR_C.US,D,20230222,000000,21.79,22.32,21.2473,21.79,6995,0
+IVR_C.US,D,20230223,000000,21.84,22.325,21.57,21.66,9846,0
+IVR_C.US,D,20230224,000000,21.757,22.05,21.5569,21.8,9379,0
+IVR_C.US,D,20230227,000000,21.97,22.35,21.97,22.25,9948,0
+IVR_C.US,D,20230228,000000,22.41,22.76,21.5001,22.76,31206,0
+IVR_C.US,D,20230301,000000,22.3582,22.8882,22.324,22.6,11294,0
+IVR_C.US,D,20230302,000000,22.08,22.1933,21.0905,21.5,17983,0
+IVR_C.US,D,20230303,000000,21.6801,21.6801,21.12,21.2311,14499,0
+IVR_C.US,D,20230306,000000,21.5,21.5,21.15,21.15,15376,0
+IVR_C.US,D,20230307,000000,21.1387,21.2053,20.62,20.69,19523,0
+IVR_C.US,D,20230308,000000,20.53,21.1435,19.98,20.26,19211,0
+IVR_C.US,D,20230309,000000,20.04,20.3917,18.77,19.12,27447,0
+IVR_C.US,D,20230310,000000,18.94,19.09,18,18.26,13209,0
+IVR_C.US,D,20230313,000000,18.06,18.6887,17.39,17.83,35216,0
+IVR_C.US,D,20230314,000000,18.23,19.1612,18.23,19.07,7454,0
+IVR_C.US,D,20230315,000000,18.9,18.9189,17.05,18.24,25248,0
+IVR_C.US,D,20230316,000000,18.2,19.077,18.125,18.8268,17776,0
+IVR_C.US,D,20230317,000000,19.01,19.01,17.8701,18.29,14186,0
+IVR_C.US,D,20230320,000000,18.33,18.605,17.81,17.9,13843,0
+IVR_C.US,D,20230321,000000,17.87,19.6599,17.87,18.38,6896,0
+IVR_C.US,D,20230322,000000,18.82,18.89,18,18.05,15849,0
+IVR_C.US,D,20230323,000000,18.22,18.64,17.55,17.74,15885,0
+IVR_C.US,D,20230324,000000,17.82,18.7131,17.8,18.24,22214,0
+IVR_C.US,D,20230327,000000,18.73,19.25,18.51,18.95,18986,0
+IVR_C.US,D,20230328,000000,18.64,18.79,17.75,18.61,36383,0
+IVR_C.US,D,20230329,000000,18.6132,18.8472,18.6132,18.7982,10528,0
+IVR_C.US,D,20230330,000000,18.63,18.8999,18.5,18.705,5064,0
+IVR_C.US,D,20230331,000000,18.91,19.56,18.03,18.11,96765,0
+IVR_C.US,D,20230403,000000,18.31,19.1503,18.11,18.88,33573,0
+IVR_C.US,D,20230404,000000,18.89,19.16,18.605,19.16,14324,0
+IVR_C.US,D,20230405,000000,19.2051,19.42,19.13,19.155,10135,0
+IVR_C.US,D,20230406,000000,19.11,19.2,18.685,19.09,11917,0
+IVR_C.US,D,20230410,000000,19,19.34,18.73,19.34,13785,0
+IVR_C.US,D,20230411,000000,19.44,19.89,19.4046,19.62,18170,0
+IVR_C.US,D,20230412,000000,19.7123,19.92,19.5601,19.72,7266,0
+IVR_C.US,D,20230413,000000,19.62,19.7973,19.54,19.55,12153,0
+IVR_C.US,D,20230414,000000,19.7,19.88,19.49,19.6941,10122,0
+IVR_C.US,D,20230417,000000,19.74,19.81,19.52,19.53,10547,0
+IVR_C.US,D,20230418,000000,19.53,19.7841,19.2,19.21,13824,0
+IVR_C.US,D,20230419,000000,19.2,19.5,19.2,19.5,4615,0
+IVR_C.US,D,20230420,000000,19.4191,19.75,19.34,19.49,8212,0
+IVR_C.US,D,20230421,000000,19.56,19.7099,19.4,19.59,7516,0
+IVR_C.US,D,20230424,000000,19.68,19.7464,19.41,19.52,4806,0
+IVR_C.US,D,20230425,000000,19.44,19.51,19.32,19.51,3964,0
+IVR_C.US,D,20230426,000000,19.52,19.6677,19.09,19.12,19719,0
+IVR_C.US,D,20230427,000000,19.15,19.44,19.14,19.18,11210,0
+IVR_C.US,D,20230428,000000,19.2199,19.72,19.2199,19.69,27775,0
+IVR_C.US,D,20230501,000000,19.69,19.785,19.43,19.585,15561,0
+IVR_C.US,D,20230502,000000,19.67,19.67,18.77,19.36,13779,0
+IVR_C.US,D,20230503,000000,19.36,19.49,18.9002,19,12875,0
+IVR_C.US,D,20230504,000000,18.6001,18.775,17.37,17.37,56768,0
+IVR_C.US,D,20230505,000000,17.7,18.7,17.7,17.775,30631,0
+IVR_C.US,D,20230508,000000,17.86,18.2186,17.68,18.1,17388,0
+IVR_C.US,D,20230509,000000,18.06,18.64,17.985,18.46,10593,0
+IVR_C.US,D,20230510,000000,18.54,18.9574,18.2,18.7,16477,0
+IVR_C.US,D,20230511,000000,18.9508,18.9599,18.5009,18.74,5641,0
+IVR_C.US,D,20230512,000000,18.44,18.78,18.44,18.44,5993,0
+IVR_C.US,D,20230515,000000,18.6,18.71,18.03,18.25,5021,0
+IVR_C.US,D,20230516,000000,18.55,18.58,18.4,18.45,5234,0
+IVR_C.US,D,20230517,000000,18.3884,18.81,18.3801,18.8,4312,0
+IVR_C.US,D,20230518,000000,18.79,19.2,18.785,19.1814,11770,0
+IVR_C.US,D,20230519,000000,19.3999,19.3999,18.82,18.83,5010,0
+IVR_C.US,D,20230522,000000,18.83,19.43,18.83,19.36,16781,0
+IVR_C.US,D,20230523,000000,19.2,19.8454,19.17,19.49,15180,0
+IVR_C.US,D,20230524,000000,19.45,19.49,18.79,19.49,8977,0
+IVR_C.US,D,20230525,000000,18.8101,19.16,18.6635,19,11104,0
+IVR_C.US,D,20230526,000000,18.83,19.5,18.83,19.25,7962,0
+IVR_C.US,D,20230530,000000,19.54,19.6,19.22,19.5,17616,0
+IVR_C.US,D,20230531,000000,19.215,19.7268,19.215,19.6,64938,0
+IVR_C.US,D,20230601,000000,19.7,19.75,19.45,19.45,21649,0
+IVR_C.US,D,20230602,000000,19.38,19.55,19.3,19.3,15328,0
+IVR_C.US,D,20230605,000000,19.4,19.4,18.72,19.3101,14324,0
+IVR_C.US,D,20230606,000000,19.27,19.46,19.16,19.2,9853,0
+IVR_C.US,D,20230607,000000,19.4,19.44,19.15,19.1597,12942,0
+IVR_C.US,D,20230608,000000,19.14,19.4,19.14,19.25,6968,0
+IVR_C.US,D,20230609,000000,19.25,19.35,19.14,19.35,8343,0
+IVR_C.US,D,20230612,000000,19.35,19.4,19.17,19.32,21482,0
+IVR_C.US,D,20230613,000000,19.37,19.4,19.25,19.34,16906,0
+IVR_C.US,D,20230614,000000,19.34,19.4024,19.26,19.3,9672,0
+IVR_C.US,D,20230615,000000,19.35,19.4,19.25,19.4,12201,0
+IVR_C.US,D,20230616,000000,19.42,19.42,19.29,19.3,9270,0
+IVR_C.US,D,20230620,000000,19.21,19.4199,19.2,19.2,5762,0
+IVR_C.US,D,20230621,000000,19.32,19.3798,19.1703,19.32,5429,0
+IVR_C.US,D,20230622,000000,19.25,19.42,19.25,19.3907,7790,0
+IVR_C.US,D,20230623,000000,19.48,19.48,19.16,19.33,7836,0
+IVR_C.US,D,20230626,000000,19.26,19.86,19.26,19.8,14366,0
+IVR_C.US,D,20230627,000000,19.95,20.08,19.91,20.01,18591,0
+IVR_C.US,D,20230628,000000,20,20.615,20,20.49,18431,0
+IVR_C.US,D,20230629,000000,20.33,20.6155,20.0901,20.12,19655,0
+IVR_C.US,D,20230630,000000,19.99,20.95,19.7,20.86,65656,0
+IVR_C.US,D,20230703,000000,20.22,20.98,19.7907,20.79,12218,0
+IVR_C.US,D,20230705,000000,21,21.1073,20.8,20.85,14265,0
+IVR_C.US,D,20230706,000000,20.55,20.6897,20.21,20.41,19225,0
+IVR_C.US,D,20230707,000000,20.34,21.0399,20.34,20.64,13128,0
+IVR_C.US,D,20230710,000000,20.89,21.3166,20.82,21.16,19620,0
+IVR_C.US,D,20230711,000000,20.96,21.38,20.96,21.26,9545,0
+IVR_C.US,D,20230712,000000,21.47,21.6,21.301,21.45,9557,0
+IVR_C.US,D,20230713,000000,21.15,21.9999,21.15,21.61,23341,0
+IVR_C.US,D,20230714,000000,21.46,21.62,21.31,21.54,10491,0
+IVR_C.US,D,20230717,000000,21.35,21.6,21.2,21.25,11198,0
+IVR_C.US,D,20230718,000000,21.25,21.853,21.25,21.41,11918,0
+IVR_C.US,D,20230719,000000,21.54,21.825,21.5,21.63,13774,0
+IVR_C.US,D,20230720,000000,21.51,21.53,21.1331,21.52,3486,0
+IVR_C.US,D,20230721,000000,21.33,21.67,21.13,21.24,19259,0
+IVR_C.US,D,20230724,000000,21.35,21.59,21.08,21.3088,25833,0
+IVR_C.US,D,20230725,000000,21.4,21.4999,21.1707,21.18,7746,0
+IVR_C.US,D,20230726,000000,21.42,21.6843,21.42,21.5653,10355,0
+IVR_C.US,D,20230727,000000,21.62,21.7,21.12,21.12,13930,0
+IVR_C.US,D,20230728,000000,21.38,21.6,21.38,21.4767,5277,0
+IVR_C.US,D,20230731,000000,21.52,21.9469,21.52,21.7,22728,0
+IVR_C.US,D,20230801,000000,21.7,21.788,21.29,21.29,18472,0
+IVR_C.US,D,20230802,000000,21.23,21.23,20.9,21.11,10113,0
+IVR_C.US,D,20230803,000000,21.8499,21.8499,20.89,21.08,8445,0
+IVR_C.US,D,20230804,000000,21.1,21.4999,21.0338,21.23,6953,0
+IVR_C.US,D,20230807,000000,21.56,21.8777,21.14,21.57,20158,0
+IVR_C.US,D,20230808,000000,21.53,21.53,21.31,21.31,11492,0
+IVR_C.US,D,20230809,000000,21.45,21.49,21.22,21.38,5995,0
+IVR_C.US,D,20230810,000000,21.5142,21.6341,21.35,21.46,9850,0
+IVR_C.US,D,20230811,000000,21.4019,21.48,21.15,21.45,35001,0
+IVR_C.US,D,20230814,000000,21,21.5,21,21.18,15157,0
+IVR_C.US,D,20230815,000000,20.7547,21.1,20.7201,20.85,12514,0
+IVR_C.US,D,20230816,000000,21.01,21.1,20.9568,20.99,6088,0
+IVR_C.US,D,20230817,000000,20.84,21.18,20.57,20.8,16891,0
+IVR_C.US,D,20230818,000000,20.68,21.115,20.6,20.6,3022,0
+IVR_C.US,D,20230821,000000,20.57,20.9699,20.57,20.67,6028,0
+IVR_C.US,D,20230822,000000,20.56,21,20.45,20.84,5079,0
+IVR_C.US,D,20230823,000000,20.72,21.0294,20.6,20.6,25511,0
+IVR_C.US,D,20230824,000000,21,21.5,20.6155,21.39,5669,0
+IVR_C.US,D,20230825,000000,21.05,21.6799,21.05,21.14,2482,0
+IVR_C.US,D,20230828,000000,21.1,21.29,20.6,21,31952,0
+IVR_C.US,D,20230829,000000,21,21,20.6692,20.85,11025,0
+IVR_C.US,D,20230830,000000,20.91,21,20.77,20.77,12087,0
+IVR_C.US,D,20230831,000000,20.8,21.03,20.8,20.8,28094,0
+IVR_C.US,D,20230901,000000,20.47,20.79,20.3506,20.58,7601,0
+IVR_C.US,D,20230905,000000,20.33,20.51,20.06,20.17,19022,0
+IVR_C.US,D,20230906,000000,20.16,20.16,19.74,19.93,5535,0
+IVR_C.US,D,20230907,000000,19.98,20.5293,19.8501,20.15,21685,0
+IVR_C.US,D,20230908,000000,20.13,20.74,20.13,20.3,4016,0
+IVR_C.US,D,20230911,000000,20.4,20.4,20.05,20.06,10188,0
+IVR_C.US,D,20230912,000000,20.18,20.69,20.1,20.17,10747,0
+IVR_C.US,D,20230913,000000,20.1191,20.4,20.1191,20.21,6675,0
+IVR_C.US,D,20230914,000000,20.475,20.63,20.33,20.45,11809,0
+IVR_C.US,D,20230915,000000,20.21,20.25,20.06,20.25,21386,0
+IVR_C.US,D,20230918,000000,20.21,20.25,20.06,20.25,4882,0
+IVR_C.US,D,20230919,000000,20.24,20.47,20.17,20.35,18719,0
+IVR_C.US,D,20230920,000000,20.31,20.6999,20.31,20.35,7023,0
+IVR_C.US,D,20230921,000000,20.39,20.69,19.9,19.95,5740,0
+IVR_C.US,D,20230922,000000,19.8419,20.1662,19.8419,20.1,3717,0
+IVR_C.US,D,20230925,000000,20.08,20.08,19.68,19.7394,8641,0
+IVR_C.US,D,20230926,000000,19.74,20.08,19.35,19.49,14959,0
+IVR_C.US,D,20230927,000000,19.8,19.85,19.4,19.58,14247,0
+IVR_C.US,D,20230928,000000,19.5081,19.98,19.25,19.43,12102,0
+IVR_C.US,D,20230929,000000,19.86,19.99,19.46,19.46,11527,0
+IVR_C.US,D,20231002,000000,19.4,19.9563,19.4,19.75,11883,0
+IVR_C.US,D,20231003,000000,19.47,19.6575,19.06,19.06,13274,0
+IVR_C.US,D,20231004,000000,19.23,19.6304,18.63,18.63,21905,0
+IVR_C.US,D,20231005,000000,18.53,18.6295,18,18.44,25917,0
+IVR_C.US,D,20231006,000000,18.22,18.6,18,18.52,13613,0
+IVR_C.US,D,20231009,000000,19,19.36,18.26,19.33,13361,0
+IVR_C.US,D,20231010,000000,19.11,19.74,19.11,19.54,18689,0
+IVR_C.US,D,20231011,000000,19.68,19.891,19.6412,19.7,14419,0
+IVR_C.US,D,20231012,000000,19.88,19.88,18.94,19.69,18222,0
+IVR_C.US,D,20231013,000000,20,20,19.5,19.6,11672,0
+IVR_C.US,D,20231016,000000,19.6,19.92,19.6,19.69,7184,0
+IVR_C.US,D,20231017,000000,19.6,20.05,19.6,19.7901,13848,0
+IVR_C.US,D,20231018,000000,19.62,19.8,19.55,19.55,11882,0
+IVR_C.US,D,20231019,000000,19.68,19.68,19.22,19.22,12440,0
+IVR_C.US,D,20231020,000000,19.42,19.46,18.8227,19.14,15775,0
+IVR_C.US,D,20231023,000000,19.16,19.83,18.56,19.04,17890,0
+IVR_C.US,D,20231024,000000,19.04,19.0999,18.1701,18.38,19464,0
+IVR_C.US,D,20231025,000000,18.14,18.14,17.76,17.76,17820,0
+IVR_C.US,D,20231026,000000,17.8241,18.25,17.555,17.7,20345,0
+IVR_C.US,D,20231027,000000,18.325,18.39,17.6601,17.76,10840,0
+IVR_C.US,D,20231030,000000,17.79,18.28,17.52,17.8,13878,0
+IVR_C.US,D,20231031,000000,18.48,18.7,18.094,18.52,24241,0
+IVR_C.US,D,20231101,000000,18.34,19.3213,18.33,19.09,22073,0
+IVR_C.US,D,20231102,000000,19.6707,20,19.22,19.67,17488,0
+IVR_C.US,D,20231103,000000,19.94,20.24,19.53,19.53,26014,0
+IVR_C.US,D,20231106,000000,20,20,19.29,19.63,25576,0
+IVR_C.US,D,20231107,000000,19.44,19.93,19.09,19.64,17271,0
+IVR_C.US,D,20231108,000000,19.89,20.32,19.62,20.13,28284,0
+IVR_C.US,D,20231109,000000,20.07,20.26,19.5747,19.59,15817,0
+IVR_C.US,D,20231110,000000,19.88,19.97,19.48,19.48,9769,0
+IVR_C.US,D,20231113,000000,19.53,19.9,19.53,19.81,9912,0
+IVR_C.US,D,20231114,000000,20.31,20.55,20.1241,20.53,29556,0
+IVR_C.US,D,20231115,000000,20.5001,20.68,20.32,20.68,13481,0
+IVR_C.US,D,20231116,000000,20.7,20.8994,20.465,20.79,20546,0
+IVR_C.US,D,20231117,000000,20.94,21.13,20.79,20.85,18396,0
+IVR_C.US,D,20231120,000000,20.79,21.2699,20.75,20.98,14131,0
+IVR_C.US,D,20231121,000000,21,21.04,20.5137,21.03,7688,0
+IVR_C.US,D,20231122,000000,21,21.16,20.75,20.87,9156,0
+IVR_C.US,D,20231124,000000,20.53,21.0034,20.53,21,7431,0
+IVR_C.US,D,20231127,000000,20.334,21.08,20.28,21.08,11315,0
+IVR_C.US,D,20231128,000000,20.81,21.072,20.81,21.072,11810,0
+IVR_C.US,D,20231129,000000,20.96,21.29,20.96,21.1,17147,0
+IVR_C.US,D,20231130,000000,21.1,21.235,20.64,20.64,19701,0
+IVR_C.US,D,20231201,000000,21,21.3899,20.8167,20.97,14466,0
+IVR_C.US,D,20231204,000000,20.7,21.04,20.7,21.04,11482,0
+IVR_C.US,D,20231205,000000,21.04,21.2799,20.94,21,12380,0
+IVR_C.US,D,20231206,000000,21.16,21.25,20.5885,20.61,21397,0
+IVR_C.US,D,20231207,000000,20.52,21.12,20.52,20.89,24721,0
+IVR_C.US,D,20231208,000000,20.95,21.25,20.68,21.2006,12099,0
+IVR_C.US,D,20231211,000000,21.2,21.2,20.5201,21,15422,0
+IVR_C.US,D,20231212,000000,21.19,21.38,20.905,21.38,12611,0
+IVR_C.US,D,20231213,000000,21.18,22.3295,20.8454,22.05,18752,0
+IVR_C.US,D,20231214,000000,22.1,22.38,22.1,22.38,13113,0
+IVR_C.US,D,20231215,000000,21.95,22.38,21.37,21.86,7774,0
+IVR_C.US,D,20231218,000000,22.03,22.3016,21.78,22,12571,0
+IVR_C.US,D,20231219,000000,21.99,22.125,21.51,21.51,19282,0
+IVR_C.US,D,20231220,000000,22.09,22.09,21.51,21.76,9768,0
+IVR_C.US,D,20231221,000000,21.8484,21.8484,21.5201,21.5201,1657,0
+IVR_C.US,D,20231222,000000,21.9,21.91,21.749,21.8,6555,0
+IVR_C.US,D,20231226,000000,21.9,22.2,21.8001,22.12,9173,0
+IVR_C.US,D,20231227,000000,22.32,22.5499,22.01,22.4,15763,0
+IVR_C.US,D,20231228,000000,22.6,22.6651,22.1301,22.47,15540,0
+IVR_C.US,D,20231229,000000,22.3,22.87,22.02,22.02,25578,0
+IVR_C.US,D,20240102,000000,22.35,22.525,22.29,22.3801,17646,0
+IVR_C.US,D,20240103,000000,22.57,22.57,22.09,22.55,4482,0
+IVR_C.US,D,20240104,000000,22.35,22.52,22.153,22.39,13447,0
+IVR_C.US,D,20240105,000000,22.36,22.44,22.1106,22.26,14350,0
+IVR_C.US,D,20240108,000000,22.14,22.54,22.14,22.45,13042,0
+IVR_C.US,D,20240109,000000,22.45,22.55,22.11,22.243,22201,0
+IVR_C.US,D,20240110,000000,22.24,22.25,21.84,21.873,25540,0
+IVR_C.US,D,20240111,000000,21.6,22.09,21.6,22.05,4349,0
+IVR_C.US,D,20240112,000000,22.1859,22.2,21.855,22.0481,7330,0
+IVR_C.US,D,20240116,000000,21.85,22.19,21.5,22.14,20004,0
+IVR_C.US,D,20240117,000000,22.06,22.16,22,22.05,10888,0
+IVR_C.US,D,20240118,000000,22.16,22.22,21.7,22.1699,11880,0
+IVR_C.US,D,20240119,000000,22.11,22.1519,21.637,22.15,7222,0
+IVR_C.US,D,20240122,000000,22.13,22.21,22.0601,22.17,7416,0
+IVR_C.US,D,20240123,000000,21.93,22.3294,21.93,22.32,3126,0
+IVR_C.US,D,20240124,000000,22.31,22.31,21.9962,22.31,3261,0
+IVR_C.US,D,20240125,000000,22.23,22.55,22.22,22.22,21969,0
+IVR_C.US,D,20240126,000000,22.45,22.52,21.8401,22.0501,17125,0
+IVR_C.US,D,20240129,000000,22.2,22.32,22.18,22.3,9359,0
+IVR_C.US,D,20240130,000000,22.01,22.2999,22,22.2,6677,0
+IVR_C.US,D,20240131,000000,22.09,22.585,22.09,22.12,11357,0
+IVR_C.US,D,20240201,000000,22.14,22.8503,22.01,22.85,7981,0
+IVR_C.US,D,20240202,000000,22.2754,22.8499,22.2754,22.76,6008,0
+IVR_C.US,D,20240205,000000,22.36,22.7599,22.2,22.59,8479,0
+IVR_C.US,D,20240206,000000,22.3595,22.5876,22.25,22.56,7398,0
+IVR_C.US,D,20240207,000000,22.6,22.67,22.44,22.6,5706,0
+IVR_C.US,D,20240208,000000,22.6,22.96,22.47,22.5773,14241,0
+IVR_C.US,D,20240209,000000,22.51,23.44,22.51,22.8,25636,0
+IVR_C.US,D,20240212,000000,22.8,23.45,22.78,23.11,14111,0
+IVR_C.US,D,20240213,000000,22.76,23.1899,22.51,22.85,10278,0
+IVR_C.US,D,20240214,000000,23.08,23.08,22.56,22.69,10845,0
+IVR_C.US,D,20240215,000000,22.66,23.45,22.66,23.1,14237,0
+IVR_C.US,D,20240216,000000,23.05,23.25,22.94,23.24,5749,0
+IVR_C.US,D,20240220,000000,23.04,23.1782,23,23.0631,6175,0
+IVR_C.US,D,20240221,000000,23.01,23.45,22.76,23.19,12887,0
+IVR_C.US,D,20240222,000000,23.1899,23.74,23,23.49,17067,0
+IVR_C.US,D,20240223,000000,23.3,23.52,23.0543,23.47,16405,0
+IVR_C.US,D,20240226,000000,23.3,23.52,23.17,23.52,8285,0
+IVR_C.US,D,20240227,000000,23.37,23.37,22.8891,23.1011,5823,0
+IVR_C.US,D,20240228,000000,23.15,23.48,23.01,23.47,9372,0
+IVR_C.US,D,20240229,000000,23.385,23.52,23.12,23.12,14942,0
+IVR_C.US,D,20240301,000000,23.15,23.5199,23.1201,23.18,14846,0
+IVR_C.US,D,20240304,000000,22.6,22.97,22.51,22.51,8352,0
+IVR_C.US,D,20240305,000000,22.4,22.78,22.3945,22.65,10299,0
+IVR_C.US,D,20240306,000000,22.5,22.595,22.42,22.47,7753,0
+IVR_C.US,D,20240307,000000,22.53,22.75,22.53,22.615,13825,0
+IVR_C.US,D,20240308,000000,22.69,22.79,22.3701,22.58,13758,0
+IVR_C.US,D,20240311,000000,22.51,22.53,22.42,22.42,6834,0
+IVR_C.US,D,20240312,000000,22.59,22.59,22.45,22.52,6600,0
+IVR_C.US,D,20240313,000000,22.42,22.9,22.42,22.62,6587,0
+IVR_C.US,D,20240314,000000,22.8,22.88,22.5786,22.7,18396,0
+IVR_C.US,D,20240315,000000,22.7,22.7,22,22.345,12020,0
+IVR_C.US,D,20240318,000000,22.28,22.28,22.09,22.25,5335,0
+IVR_C.US,D,20240319,000000,22.39,22.9,22.14,22.7842,5956,0
+IVR_C.US,D,20240320,000000,22.8151,23.49,22.69,23.49,17323,0
+IVR_C.US,D,20240321,000000,23.45,23.49,22.75,23.39,15865,0
+IVR_C.US,D,20240322,000000,23.49,23.49,23.04,23.18,11032,0
+IVR_C.US,D,20240325,000000,23.24,23.24,22.4,22.58,12390,0
+IVR_C.US,D,20240326,000000,22.58,23.23,22.58,23.09,5552,0
+IVR_C.US,D,20240327,000000,23.23,23.235,23.0049,23.23,9846,0
+IVR_C.US,D,20240328,000000,23.13,23.18,22.11,22.11,63062,0
+IVR_C.US,D,20240401,000000,22.3,23.17,22.13,22.74,21602,0
+IVR_C.US,D,20240402,000000,22.45,22.82,22.35,22.49,8561,0
+IVR_C.US,D,20240403,000000,22.39,22.6962,22.21,22.49,9799,0
+IVR_C.US,D,20240404,000000,22.605,22.9041,22.27,22.27,7582,0
+IVR_C.US,D,20240405,000000,22.29,23.11,22.29,22.68,6869,0
+IVR_C.US,D,20240408,000000,22.43,23.1999,22.43,22.9,10200,0
+IVR_C.US,D,20240409,000000,22.81,23.17,22.81,22.89,6539,0
+IVR_C.US,D,20240410,000000,22.41,22.557,22.35,22.39,7806,0
+IVR_C.US,D,20240411,000000,22.3,22.41,21.37,21.8,16702,0
+IVR_C.US,D,20240412,000000,21.8,21.97,21.8,21.86,2903,0
+IVR_C.US,D,20240415,000000,21.8,21.8,20.9,20.9,8381,0
+IVR_C.US,D,20240416,000000,20.9,21.3399,20.3474,20.77,15420,0
+IVR_C.US,D,20240417,000000,21.19,21.7372,20.7701,21,9413,0
+IVR_C.US,D,20240418,000000,21.07,21.07,20.71,20.77,12521,0
+IVR_C.US,D,20240419,000000,22.48,22.48,20.85,21.17,14496,0
+IVR_C.US,D,20240422,000000,21,21.45,20.94,21.36,11007,0
+IVR_C.US,D,20240423,000000,21.34,21.732,21.2601,21.59,10404,0
+IVR_C.US,D,20240424,000000,21.28,21.57,21.25,21.3,8294,0
+IVR_C.US,D,20240425,000000,21.25,21.75,21.25,21.52,6190,0
+IVR_C.US,D,20240426,000000,21.71,23.21,21.71,22.03,8498,0
+IVR_C.US,D,20240429,000000,22.04,22.6303,22.0301,22.2494,17190,0
+IVR_C.US,D,20240430,000000,22,22.37,21.95,22.02,19957,0
+IVR_C.US,D,20240501,000000,22.39,22.41,22.2551,22.3208,7472,0
+IVR_C.US,D,20240502,000000,22.48,22.877,22.35,22.5,16969,0
+IVR_C.US,D,20240503,000000,22.8999,22.8999,22.16,22.65,16369,0
+IVR_C.US,D,20240506,000000,22.55,22.94,22.55,22.82,11570,0
+IVR_C.US,D,20240507,000000,22.7793,22.935,22.7793,22.88,6468,0
+IVR_C.US,D,20240508,000000,22.91,22.91,22.6,22.75,9225,0
+IVR_C.US,D,20240509,000000,22.67,22.695,22.4501,22.55,6134,0
+IVR_C.US,D,20240510,000000,22.5985,22.724,22.59,22.7101,3209,0
+IVR_C.US,D,20240513,000000,22.72,22.95,22.71,22.84,4778,0
+IVR_C.US,D,20240514,000000,22.9,22.99,22.7,22.7,6505,0
+IVR_C.US,D,20240515,000000,22.93,22.93,22.6,22.6201,10086,0
+IVR_C.US,D,20240516,000000,22.743,22.94,22.6342,22.94,5074,0
+IVR_C.US,D,20240517,000000,22.8635,23.175,22.82,23.14,9973,0
+IVR_C.US,D,20240520,000000,23.21,23.3419,22.7101,23.34,6156,0
+IVR_C.US,D,20240521,000000,23.3399,23.3399,23.12,23.175,4195,0
+IVR_C.US,D,20240522,000000,23.33,23.52,23.2,23.27,10056,0
+IVR_C.US,D,20240523,000000,23.4,23.4,23.04,23.14,4932,0
+IVR_C.US,D,20240524,000000,23.33,23.5199,22.9901,23.0208,4043,0
+IVR_C.US,D,20240528,000000,23.1,23.31,23.0115,23.09,9635,0
+IVR_C.US,D,20240529,000000,23.09,23.09,22.97,23.085,9316,0
+IVR_C.US,D,20240530,000000,23.16,23.4499,23.1062,23.37,11171,0
+IVR_C.US,D,20240531,000000,23.37,23.37,23,23.06,14962,0
+IVR_C.US,D,20240603,000000,23.15,23.5199,23.1499,23.3,27231,0
+IVR_C.US,D,20240604,000000,23.43,23.43,23.2501,23.34,10082,0
+IVR_C.US,D,20240605,000000,23.07,23.07,22.6,22.635,8575,0
+IVR_C.US,D,20240606,000000,22.53,22.87,22.53,22.7612,12460,0
+IVR_C.US,D,20240607,000000,22.82,22.87,22.7,22.86,8212,0
+IVR_C.US,D,20240610,000000,22.72,22.82,22.72,22.82,3760,0
+IVR_C.US,D,20240611,000000,22.83,22.83,22.56,22.69,8290,0
+IVR_C.US,D,20240612,000000,22.51,22.7699,22.51,22.66,6605,0
+IVR_C.US,D,20240613,000000,22.66,22.67,22.66,22.66,1305,0
+IVR_C.US,D,20240614,000000,22.74,22.74,22.67,22.7,789,0
+IVR_C.US,D,20240617,000000,22.51,22.8,22.5,22.7999,6088,0
+IVR_C.US,D,20240618,000000,22.79,22.85,22.6661,22.8478,6029,0
+IVR_C.US,D,20240620,000000,22.8499,22.85,22.65,22.75,12609,0
+IVR_C.US,D,20240621,000000,22.74,22.89,22.6001,22.845,6820,0
+IVR_C.US,D,20240624,000000,22.78,23.07,22.78,23.03,11338,0
+IVR_C.US,D,20240625,000000,22.94,23.19,22.94,23.095,8154,0
+IVR_C.US,D,20240626,000000,23.23,23.3,22.7601,23,16217,0
+IVR_C.US,D,20240627,000000,23.14,23.1785,22.32,22.47,39664,0
+IVR_C.US,D,20240628,000000,22.58,22.58,22.12,22.14,14357,0
+IVR_C.US,D,20240701,000000,22.22,22.57,22.09,22.43,4379,0
+IVR_C.US,D,20240702,000000,22.3402,22.97,22.3402,22.72,7247,0
+IVR_C.US,D,20240703,000000,22.3101,22.7399,22.3101,22.6446,2100,0
+IVR_C.US,D,20240705,000000,22.57,23.08,22.57,22.97,6923,0
+IVR_C.US,D,20240708,000000,22.84,23.09,22.6501,22.8499,9536,0
+IVR_C.US,D,20240709,000000,22.6501,23.09,22.6501,22.9899,8285,0
+IVR_C.US,D,20240710,000000,22.97,23.16,22.935,23,4536,0
+IVR_C.US,D,20240711,000000,22.9802,23.1856,22.9802,23.03,4767,0
+IVR_C.US,D,20240712,000000,23.05,23.05,22.86,22.91,8155,0
+IVR_C.US,D,20240715,000000,22.74,23.04,22.6,22.94,5221,0
+IVR_C.US,D,20240716,000000,22.9164,23.215,22.745,23.215,7965,0
+IVR_C.US,D,20240717,000000,23.22,23.3,23.05,23.13,11965,0
+IVR_C.US,D,20240718,000000,23.35,23.35,22.93,22.95,3401,0
+IVR_C.US,D,20240719,000000,22.81,23.14,22.81,23.14,1398,0
+IVR_C.US,D,20240722,000000,23.11,23.2499,22.99,22.99,6511,0
+IVR_C.US,D,20240723,000000,22.99,23.1,22.85,23.1,5471,0
+IVR_C.US,D,20240724,000000,22.98,23.0999,22.95,23,4406,0
+IVR_C.US,D,20240725,000000,22.97,23.1262,22.77,22.87,7144,0
+IVR_C.US,D,20240726,000000,22.88,23.1101,22.7374,22.99,4762,0
+IVR_C.US,D,20240729,000000,23.02,23.25,22.915,23.2227,4777,0
+IVR_C.US,D,20240730,000000,23.05,23.05,22.78,22.9298,4989,0
+IVR_C.US,D,20240731,000000,22.99,23.25,22.99,23.25,8711,0
+IVR_C.US,D,20240801,000000,23.1089,23.37,23,23.24,15194,0
+IVR_C.US,D,20240802,000000,23.23,23.5,23.115,23.21,12065,0
+IVR_C.US,D,20240805,000000,23.19,23.45,21.7,23.1,11025,0
+IVR_C.US,D,20240806,000000,23.1475,23.29,23.1475,23.28,4247,0
+IVR_C.US,D,20240807,000000,23.245,23.39,23.22,23.31,4679,0
+IVR_C.US,D,20240808,000000,23.33,23.68,23.33,23.68,13606,0
+IVR_C.US,D,20240809,000000,23.68,24.085,23.6101,23.724,9982,0
+IVR_C.US,D,20240812,000000,23.5,23.75,23.35,23.3543,7845,0
+IVR_C.US,D,20240813,000000,23.64,24.31,23.4,24.02,10067,0
+IVR_C.US,D,20240814,000000,24,24.204,23.85,24.09,14606,0
+IVR_C.US,D,20240815,000000,23.3695,24.715,23.2547,24.19,18521,0
+IVR_C.US,D,20240816,000000,24.18,24.5,24.12,24.2,6263,0
+IVR_C.US,D,20240819,000000,24.11,24.49,24.05,24.49,11701,0
+IVR_C.US,D,20240820,000000,24.41,24.49,23.98,24.44,8761,0
+IVR_C.US,D,20240821,000000,24.4,24.65,24.4,24.5,7708,0
+IVR_C.US,D,20240822,000000,24.49,25,24.325,24.5337,14623,0
+IVR_C.US,D,20240823,000000,24.5,25,24.5,24.84,7210,0
+IVR_C.US,D,20240826,000000,24.8,24.955,24.38,24.62,8448,0
+IVR_C.US,D,20240827,000000,24.575,24.88,24.35,24.88,8595,0
+IVR_C.US,D,20240828,000000,24.5,24.88,24.45,24.67,10979,0
+IVR_C.US,D,20240829,000000,24.61,24.81,24.5001,24.81,7398,0
+IVR_C.US,D,20240830,000000,24.69,24.89,24.6,24.82,18660,0
+IVR_C.US,D,20240903,000000,24.73,24.92,24.73,24.9,7224,0
+IVR_C.US,D,20240904,000000,24.9,25,24.72,24.99,7949,0
+IVR_C.US,D,20240905,000000,24.6,24.62,24.37,24.5069,14308,0
+IVR_C.US,D,20240906,000000,24.55,24.7,24.55,24.59,8077,0
+IVR_C.US,D,20240909,000000,24.5,24.6,24.45,24.6,6546,0
+IVR_C.US,D,20240910,000000,24.6,24.6,24.4001,24.6,3709,0
+IVR_C.US,D,20240911,000000,24.44,24.675,24.4001,24.675,10654,0
+IVR_C.US,D,20240912,000000,24.565,24.67,24.565,24.67,3079,0
+IVR_C.US,D,20240913,000000,24.5886,24.7,24.45,24.7,19319,0
+IVR_C.US,D,20240916,000000,24.72,24.85,24.665,24.74,19336,0
+IVR_C.US,D,20240917,000000,24.8,24.8,24.1181,24.47,9719,0
+IVR_C.US,D,20240918,000000,24.4092,24.7,24.4092,24.53,3331,0
+IVR_C.US,D,20240919,000000,24.58,24.96,24.28,24.96,6154,0
+IVR_C.US,D,20240920,000000,24.6,24.6,24.46,24.46,8439,0
+IVR_C.US,D,20240923,000000,24.5,24.5,24.153,24.22,5347,0
+IVR_C.US,D,20240924,000000,24.2,24.35,24,24.35,14534,0
+IVR_C.US,D,20240925,000000,24.06,24.2,24.02,24.2,1293,0
+IVR_C.US,D,20240926,000000,24.29,24.49,24.048,24.49,10513,0
+IVR_C.US,D,20240927,000000,24.6,24.744,24.24,24.51,14965,0
+IVR_C.US,D,20240930,000000,24.0001,24.79,24.0001,24.05,14423,0
+IVR_C.US,D,20241001,000000,24.05,24.46,24.05,24.37,10342,0
+IVR_C.US,D,20241002,000000,24.49,24.51,24.14,24.325,7497,0
+IVR_C.US,D,20241003,000000,24.35,24.52,24.35,24.49,5740,0
+IVR_C.US,D,20241004,000000,24.49,24.5,24.375,24.5,4978,0
+IVR_C.US,D,20241007,000000,24.32,24.5087,24.25,24.38,5512,0
+IVR_C.US,D,20241008,000000,24.495,24.74,24.32,24.64,9687,0
+IVR_C.US,D,20241009,000000,24.64,24.65,24.37,24.4,10193,0
+IVR_C.US,D,20241010,000000,24.5,24.52,24.36,24.36,8291,0
+IVR_C.US,D,20241011,000000,24.388,24.75,24.31,24.75,2487,0
+IVR_C.US,D,20241014,000000,24.4551,24.6075,24.3,24.59,16418,0
+IVR_C.US,D,20241015,000000,24.42,24.67,24.253,24.374,15568,0
+IVR_C.US,D,20241016,000000,24.44,24.6,24.31,24.47,16424,0
+IVR_C.US,D,20241017,000000,24.46,24.6,24.2733,24.5,6245,0
+IVR_C.US,D,20241018,000000,24.464,24.58,24.46,24.5,4688,0
+IVR_C.US,D,20241021,000000,24.58,24.58,24.4204,24.5,12877,0
+IVR_C.US,D,20241022,000000,24.55,24.57,24.42,24.5,8358,0
+IVR_C.US,D,20241023,000000,24.4194,24.4533,24.35,24.43,7064,0
+IVR_C.US,D,20241024,000000,24.36,24.44,24.31,24.44,5799,0
+IVR_C.US,D,20241025,000000,24.4166,24.4166,24.32,24.32,2485,0
+IVR_C.US,D,20241028,000000,24.32,24.6,24.3,24.4,12323,0
+IVR_C.US,D,20241029,000000,24.3659,24.4149,24.3543,24.36,3930,0
+IVR_C.US,D,20241030,000000,24.27,24.465,24.17,24.25,7076,0
+IVR_C.US,D,20241031,000000,24.29,24.29,24.02,24.25,6040,0
+IVR_C.US,D,20241101,000000,24.1,24.25,24.01,24.01,5875,0
+IVR_C.US,D,20241104,000000,24.5899,24.5899,24.1,24.2317,2277,0
+IVR_C.US,D,20241105,000000,24.42,24.42,24.18,24.26,15431,0
+IVR_C.US,D,20241106,000000,24.37,24.5,24.29,24.29,10472,0
+IVR_C.US,D,20241107,000000,24.4,24.6,24.29,24.33,5940,0
+IVR_C.US,D,20241108,000000,24.3301,24.54,24.3301,24.3592,2687,0
+IVR_C.US,D,20241111,000000,24.35,24.4659,24.3,24.44,5345,0
+IVR_C.US,D,20241112,000000,24.46,24.46,24.2016,24.21,6336,0
+IVR_C.US,D,20241113,000000,24.2201,24.5005,24.22,24.26,3532,0
+IVR_C.US,D,20241114,000000,24.2521,24.4389,24.2521,24.34,3597,0
+IVR_C.US,D,20241115,000000,24.3318,24.4098,24.22,24.4,4084,0
+IVR_C.US,D,20241118,000000,24.22,24.4,24.0018,24.13,9727,0
+IVR_C.US,D,20241119,000000,24.0998,24.37,24.06,24.08,6092,0
+IVR_C.US,D,20241120,000000,24.11,24.11,23.8,23.81,12601,0
+IVR_C.US,D,20241121,000000,24.3,24.3,23.5,23.7,12069,0
+IVR_C.US,D,20241122,000000,23.955,24.2961,23.5,23.8,8949,0
+IVR_C.US,D,20241125,000000,23.8699,23.8699,23.63,23.8,12480,0
+IVR_C.US,D,20241126,000000,23.8,24.39,23.72,24.39,10013,0
+IVR_C.US,D,20241127,000000,24.2,24.59,24.2,24.4,17387,0
+IVR_C.US,D,20241129,000000,24.5985,25.2,24.5,25.09,27159,0
+IVR_C.US,D,20241202,000000,24.655,24.98,24.31,24.31,32650,0
+IVR_C.US,D,20241203,000000,24.41,24.65,24.3101,24.48,21667,0
+IVR_C.US,D,20241204,000000,24.415,24.75,24.31,24.65,14269,0
+IVR_C.US,D,20241205,000000,24.235,24.4,24.235,24.27,3805,0
+IVR_C.US,D,20241206,000000,24.135,24.4,24.1,24.1037,12795,0
+IVR_C.US,D,20241209,000000,23.945,24.0892,23.53,23.76,6945,0
+IVR_C.US,D,20241210,000000,23.7,24.03,23.4458,23.76,13578,0
+IVR_C.US,D,20241211,000000,23.75,24.295,23.75,23.85,6137,0
+IVR_C.US,D,20241212,000000,23.8995,23.8995,23.11,23.3,24705,0
+IVR_C.US,D,20241213,000000,23.03,23.3011,23.01,23.26,10295,0
+IVR_C.US,D,20241216,000000,23.06,23.3931,22.82,23.1,11916,0
+IVR_C.US,D,20241217,000000,23.25,23.7205,23.1001,23.2,16380,0
+IVR_C.US,D,20241218,000000,23.3194,23.42,23.1842,23.2,3625,0
+IVR_C.US,D,20241219,000000,22.95,23.4,22.9,23.4,25200,0
+IVR_C.US,D,20241220,000000,24.1919,24.1919,22.9506,23.1,9682,0
+IVR_C.US,D,20241223,000000,23,24.1571,22.93,23.63,6628,0
+IVR_C.US,D,20241224,000000,23.96,23.96,22.65,22.98,17360,0
+IVR_C.US,D,20241226,000000,23.1,23.1,22.8819,22.93,14630,0
+IVR_C.US,D,20241227,000000,23.392,23.44,23.0001,23.4,26016,0
+IVR_C.US,D,20241230,000000,23.35,24.54,23.35,24.27,57567,0
+IVR_C.US,D,20241231,000000,24.55,24.8,23.94,24.24,104223,0
+IVR_C.US,D,20250102,000000,24.32,24.48,24.0401,24.27,65352,0
+IVR_C.US,D,20250103,000000,24.14,24.28,24.1,24.25,19202,0
+IVR_C.US,D,20250106,000000,24.175,24.67,24.07,24.36,27426,0
+IVR_C.US,D,20250107,000000,24.38,24.38,24.13,24.22,17460,0
+IVR_C.US,D,20250108,000000,24.32,24.38,23.73,24.25,16668,0
+IVR_C.US,D,20250110,000000,23.5685,24.25,23.5133,23.95,31483,0
+IVR_C.US,D,20250113,000000,24.22,24.22,23.7964,24.0967,11478,0
+IVR_C.US,D,20250114,000000,24.25,24.25,24.1,24.24,15680,0
+IVR_C.US,D,20250115,000000,24.4,24.4,24,24.25,20961,0
+IVR_C.US,D,20250116,000000,24.3,24.4999,24,24.26,16952,0
+IVR_C.US,D,20250117,000000,24.2474,24.45,24.04,24.3,18474,0
+IVR_C.US,D,20250121,000000,23.7907,24.4499,23.7907,24.3129,9180,0
+IVR_C.US,D,20250122,000000,24.21,24.51,24.21,24.35,23406,0
+IVR_C.US,D,20250123,000000,24.1878,24.53,24.1878,24.26,9245,0
+IVR_C.US,D,20250124,000000,24.15,24.44,24.15,24.32,10365,0
+IVR_C.US,D,20250127,000000,24.24,24.61,24.08,24.49,4703,0
+IVR_C.US,D,20250128,000000,24.2525,24.45,24.2525,24.35,14505,0
+IVR_C.US,D,20250129,000000,24.35,24.35,24.3,24.3499,10412,0
+IVR_C.US,D,20250130,000000,24.1664,24.45,24.1562,24.35,15265,0
+IVR_C.US,D,20250131,000000,24.3,24.4725,24.3,24.34,9649,0
+IVR_C.US,D,20250203,000000,24.2128,24.55,24.2128,24.35,18026,0
+IVR_C.US,D,20250204,000000,24.425,24.56,24.2803,24.35,13323,0
+IVR_C.US,D,20250205,000000,24.2495,24.55,24.2495,24.4,12326,0
+IVR_C.US,D,20250206,000000,24.43,24.5,24.275,24.34,15751,0
+IVR_C.US,D,20250207,000000,24.2801,24.64,24.2492,24.2492,10733,0
+IVR_C.US,D,20250210,000000,24.27,24.5,24.2006,24.43,9183,0
+IVR_C.US,D,20250211,000000,24.272,24.35,24.2188,24.2188,3990,0
+IVR_C.US,D,20250212,000000,24.315,24.5,24.2,24.23,4371,0
+IVR_C.US,D,20250213,000000,24.3639,24.47,24.23,24.31,13911,0
+IVR_C.US,D,20250214,000000,24.325,24.362,24.3,24.32,5128,0
+IVR_C.US,D,20250218,000000,24.32,24.5,24.03,24.44,18675,0
+IVR_C.US,D,20250219,000000,24.4,24.5,24.27,24.33,19535,0
+IVR_C.US,D,20250220,000000,24.49,24.65,24.28,24.65,11830,0
+IVR_C.US,D,20250221,000000,24.54,24.54,24.1661,24.285,10889,0
+IVR_C.US,D,20250224,000000,24.2711,24.5019,24.2201,24.3262,14717,0
+IVR_C.US,D,20250225,000000,24.38,24.6245,24.27,24.3272,12879,0
+IVR_C.US,D,20250226,000000,24.3,24.3427,24.15,24.15,17377,0
+IVR_C.US,D,20250227,000000,24.4,24.4,24.07,24.0967,15982,0
+IVR_C.US,D,20250228,000000,24.2284,24.2284,24.03,24.09,15673,0
+IVR_C.US,D,20250303,000000,24.2894,24.4,24.1359,24.333,9865,0
+IVR_C.US,D,20250304,000000,24.38,24.414,24.25,24.2605,22560,0
+IVR_C.US,D,20250305,000000,23.87,24.1,23.596,23.65,39648,0
+IVR_C.US,D,20250306,000000,23.5004,23.95,23.41,23.67,8141,0
+IVR_C.US,D,20250307,000000,23.43,23.69,23.43,23.59,6924,0
+IVR_C.US,D,20250310,000000,23.7,23.7,23.5,23.5,12428,0
+IVR_C.US,D,20250311,000000,23.73,23.73,23.5192,23.52,3516,0
+IVR_C.US,D,20250312,000000,23.605,23.68,23.29,23.605,11488,0
+IVR_C.US,D,20250313,000000,23.6778,24.5,23.675,24.0301,7352,0
+IVR_C.US,D,20250314,000000,24.03,24.4392,23.84,23.91,15860,0
+IVR_C.US,D,20250317,000000,23.97,24.0817,23.94,23.98,5877,0
+IVR_C.US,D,20250318,000000,24,24.0253,23.77,23.77,3657,0
+IVR_C.US,D,20250319,000000,23.8,23.845,23.55,23.845,4192,0
+IVR_C.US,D,20250320,000000,23.912,23.912,23.82,23.87,1046,0
+IVR_C.US,D,20250321,000000,23.82,24.06,23.765,23.89,5465,0
+IVR_C.US,D,20250324,000000,24.087,24.087,23.9844,23.985,2725,0
+IVR_C.US,D,20250325,000000,24.14,24.31,23.9292,24.17,10613,0
+IVR_C.US,D,20250326,000000,24.125,24.32,23.9541,24.28,6544,0
+IVR_C.US,D,20250327,000000,24.34,24.62,24.2857,24.43,11363,0
+IVR_C.US,D,20250328,000000,24.4982,24.61,24.37,24.53,7370,0
+IVR_C.US,D,20250331,000000,24.3697,24.53,23.7601,23.78,46354,0
+IVR_C.US,D,20250401,000000,24.3032,24.39,23.65,23.95,11209,0
+IVR_C.US,D,20250402,000000,24.1902,24.6,23.7732,24.19,14198,0
+IVR_C.US,D,20250403,000000,23.75,23.9597,23.17,23.49,9586,0
+IVR_C.US,D,20250404,000000,22.9,23.63,21.05,21.97,36616,0
+IVR_C.US,D,20250407,000000,21.1895,22.5085,20.41,20.98,50526,0
+IVR_C.US,D,20250408,000000,21.665,21.75,20.42,20.825,24210,0
+IVR_C.US,D,20250409,000000,21.8861,22.04,20.23,22,23373,0
+IVR_C.US,D,20250410,000000,22.1081,22.7287,20.86,21.6,11714,0
+IVR_C.US,D,20250411,000000,21.17,22.54,20.74,21.85,20915,0
+IVR_C.US,D,20250414,000000,21.7741,22.38,21.65,22.29,23721,0
+IVR_C.US,D,20250415,000000,22.26,23.46,22.26,23.1,35669,0
+IVR_C.US,D,20250416,000000,22.85,23.72,22.38,23.1569,15285,0
+IVR_C.US,D,20250417,000000,23.9107,23.9107,23.26,23.31,8032,0
+IVR_C.US,D,20250421,000000,23.6529,23.6529,22.88,23.11,12202,0
+IVR_C.US,D,20250422,000000,23.22,23.67,23.0252,23.5,12490,0
+IVR_C.US,D,20250423,000000,23.825,24,23.52,23.78,11007,0
+IVR_C.US,D,20250424,000000,23.745,24.16,23.71,23.73,15850,0
+IVR_C.US,D,20250425,000000,23.505,24.13,23.505,23.95,7383,0
+IVR_C.US,D,20250428,000000,23.825,24.24,23.7377,24.24,14135,0
+IVR_C.US,D,20250429,000000,23.875,24.364,23.7882,24.1679,7976,0
+IVR_C.US,D,20250430,000000,24.13,24.29,23.6061,24.2,6340,0
+IVR_C.US,D,20250501,000000,24.3,24.53,24.03,24.38,12679,0
+IVR_C.US,D,20250502,000000,24.55,24.72,24.3947,24.59,16829,0
+IVR_C.US,D,20250505,000000,24.65,24.65,24.31,24.49,9811,0
+IVR_C.US,D,20250506,000000,23.86,24.72,23.86,24.63,7358,0
+IVR_C.US,D,20250507,000000,24.65,24.74,24.5001,24.67,19492,0
+IVR_C.US,D,20250508,000000,24.65,24.9,24.565,24.8264,12442,0
+IVR_C.US,D,20250509,000000,24.67,24.83,24.42,24.57,4030,0
+IVR_C.US,D,20250512,000000,24.591,24.75,24.591,24.6,4721,0
+IVR_C.US,D,20250513,000000,24.6197,24.7,24.4,24.4,5640,0
+IVR_C.US,D,20250514,000000,24.5147,24.63,24.36,24.46,7670,0
+IVR_C.US,D,20250515,000000,24.49,24.6,24.37,24.5,3726,0
+IVR_C.US,D,20250516,000000,24.59,24.75,24.525,24.5901,4198,0
+IVR_C.US,D,20250519,000000,24.1128,24.79,23.6695,24.7,8502,0
+IVR_C.US,D,20250520,000000,24.5,24.9,24.5,24.7,4951,0
+IVR_C.US,D,20250521,000000,22.9204,24.71,22.9204,24.0536,11110,0
+IVR_C.US,D,20250522,000000,23.75,24.47,23.75,24.45,3862,0
+IVR_C.US,D,20250523,000000,24.2708,24.4,24.095,24.4,5705,0
+IVR_C.US,D,20250527,000000,24.59,24.6,23.76,24.08,14573,0
+IVR_C.US,D,20250528,000000,23.8,24.07,23.8,23.89,7134,0
+IVR_C.US,D,20250529,000000,23.7125,24.04,22.75,24,8480,0
+IVR_C.US,D,20250530,000000,23.8823,24.06,23.44,23.59,34812,0
+IVR_C.US,D,20250602,000000,23.45,23.6465,23.0701,23.62,10097,0
+IVR_C.US,D,20250603,000000,23.7463,24.1899,23.16,23.68,18858,0
+IVR_C.US,D,20250604,000000,23.3284,24.39,23.2,23.9983,19366,0
+IVR_C.US,D,20250605,000000,23.55,23.8,23.54,23.65,7325,0
+IVR_C.US,D,20250606,000000,24.1895,24.49,23.45,23.65,13063,0
+IVR_C.US,D,20250609,000000,23.54,23.9399,23.325,23.54,9132,0
+IVR_C.US,D,20250610,000000,23.5,24.18,23.4,23.46,4724,0
+IVR_C.US,D,20250611,000000,24.38,24.38,23.3001,23.52,25025,0
+IVR_C.US,D,20250612,000000,23.52,24.4994,23.37,23.41,10191,0
+IVR_C.US,D,20250613,000000,23.3,23.7525,23.21,23.46,5240,0
+IVR_C.US,D,20250616,000000,23.21,23.6558,23.21,23.49,1980,0
+IVR_C.US,D,20250617,000000,23.29,23.7152,23.29,23.37,6217,0
+IVR_C.US,D,20250618,000000,23.5568,23.5568,23.13,23.35,6990,0
+IVR_C.US,D,20250620,000000,23.3301,23.68,23.17,23.48,21909,0
+IVR_C.US,D,20250623,000000,23.5,23.71,23.33,23.47,6100,0
+IVR_C.US,D,20250624,000000,23.55,23.75,23.3502,23.3801,11023,0
+IVR_C.US,D,20250625,000000,23.5328,23.5379,23.29,23.29,5310,0
+IVR_C.US,D,20250626,000000,23.26,23.51,23.26,23.49,8392,0
+IVR_C.US,D,20250627,000000,23.52,23.68,23.5,23.5,10559,0
+IVR_C.US,D,20250630,000000,23.549,23.75,23.23,23.23,79615,0
+IVR_C.US,D,20250701,000000,23.27,23.55,23.27,23.4391,7264,0
+IVR_C.US,D,20250702,000000,23.41,23.79,23.3428,23.52,11528,0
+IVR_C.US,D,20250703,000000,23.685,23.7,23.41,23.62,2405,0
+IVR_C.US,D,20250707,000000,23.675,23.77,23.16,23.16,8649,0
+IVR_C.US,D,20250708,000000,23.53,23.7955,23.52,23.5801,12140,0
+IVR_C.US,D,20250709,000000,23.8082,23.9658,23.6,23.8928,10940,0
+IVR_C.US,D,20250710,000000,23.8186,23.95,23.8186,23.9,4006,0
+IVR_C.US,D,20250711,000000,24.1,24.405,24.1,24.3801,5720,0
+IVR_C.US,D,20250714,000000,23.945,24.49,23.945,24.2623,10014,0
+IVR_C.US,D,20250715,000000,23.9837,24.2365,23.7501,24,10754,0
+IVR_C.US,D,20250716,000000,23.94,24.19,23.89,24.115,3729,0
+IVR_C.US,D,20250717,000000,24.1436,24.2359,23.9852,24.1026,5111,0
+IVR_C.US,D,20250718,000000,24.18,24.5,24.0614,24.25,10134,0
+IVR_C.US,D,20250721,000000,24.4899,24.4899,24.02,24.2,10312,0
+IVR_C.US,D,20250722,000000,24,24.2,23.95,23.95,4828,0
+IVR_C.US,D,20250723,000000,23.91,24.3499,23.8553,23.8553,11317,0
+IVR_C.US,D,20250724,000000,23.8589,24.26,23.8589,24.1,23026,0
+IVR_C.US,D,20250725,000000,23.85,23.9,23.63,23.84,12948,0
+IVR_C.US,D,20250728,000000,23.9449,24.26,23.46,24.01,14352,0
+IVR_C.US,D,20250729,000000,23.5,24.61,23.5,24.37,11852,0
+IVR_C.US,D,20250730,000000,24.4,24.45,23.865,24.35,8888,0
+IVR_C.US,D,20250731,000000,24.01,24.35,24.01,24.26,9077,0
+IVR_C.US,D,20250801,000000,23.6924,24.2,23.6924,24.12,8174,0
+IVR_C.US,D,20250804,000000,24.09,24.33,23.93,24.16,8378,0
+IVR_C.US,D,20250805,000000,24.325,24.35,24.1501,24.25,6906,0
+IVR_C.US,D,20250806,000000,24.15,24.15,24.025,24.105,2656,0
+IVR_C.US,D,20250807,000000,24.34,24.35,24.08,24.23,7501,0
+IVR_C.US,D,20250808,000000,24.2,24.3699,23.7001,24.2001,6337,0
+IVR_C.US,D,20250811,000000,23.7866,24.32,23.7866,24.3199,6723,0
+IVR_C.US,D,20250812,000000,23.9358,24.31,23.9358,24.19,3860,0
+IVR_C.US,D,20250813,000000,24.294,24.61,24.26,24.38,18393,0
+IVR_C.US,D,20250814,000000,24.38,24.4967,24.23,24.37,3029,0
+IVR_C.US,D,20250815,000000,24.23,24.58,24.23,24.385,16864,0
+IVR_C.US,D,20250818,000000,24.3772,24.6648,24.33,24.61,12446,0
+IVR_C.US,D,20250819,000000,24.65,24.94,24.61,24.88,10816,0
+IVR_C.US,D,20250820,000000,24.79,24.88,24.79,24.88,2015,0
+IVR_C.US,D,20250821,000000,24.82,24.84,24.675,24.74,9893,0
+IVR_C.US,D,20250822,000000,24.7499,25.0935,24.7,24.99,17238,0
+IVR_C.US,D,20250825,000000,24.99,25.066,24.6226,24.68,19091,0
+IVR_C.US,D,20250826,000000,24.82,24.82,24.2975,24.32,9309,0
+IVR_C.US,D,20250827,000000,24.5446,24.5446,24.3574,24.4,5196,0
+IVR_C.US,D,20250828,000000,24.42,24.7,24.3228,24.53,6985,0
+IVR_C.US,D,20250829,000000,24.2364,24.5646,24,24.2,25764,0
+IVR_C.US,D,20250902,000000,24.4044,24.4934,24.1101,24.26,16280,0
+IVR_C.US,D,20250903,000000,24.37,24.74,24.31,24.74,16682,0
+IVR_C.US,D,20250904,000000,24.3975,25,24.3975,24.86,15019,0
+IVR_C.US,D,20250905,000000,23.6801,24.62,23.6801,24.62,4946,0
+IVR_C.US,D,20250908,000000,24.3162,24.62,23.99,24.07,19976,0
+IVR_C.US,D,20250909,000000,24.2707,24.41,23.8518,24.21,23006,0
+IVR_C.US,D,20250910,000000,23.7,24.5675,23.7,24.12,36521,0
+IVR_C.US,D,20250911,000000,24.24,24.4194,23.9155,24.4194,15763,0
+IVR_C.US,D,20250912,000000,24.05,24.3,24.05,24.23,3458,0
+IVR_C.US,D,20250915,000000,24,24.125,23.95,24.01,4200,0
+IVR_C.US,D,20250916,000000,23.81,24.0314,23.8,23.82,22879,0
+IVR_C.US,D,20250917,000000,23.85,24.02,23.8,24.02,10678,0
+IVR_C.US,D,20250918,000000,23.91,24.09,23.83,24.07,7108,0
+IVR_C.US,D,20250919,000000,24.1,24.28,24.0102,24.15,8100,0
+IVR_C.US,D,20250922,000000,24.09,24.252,24.0001,24.085,9699,0
+IVR_C.US,D,20250923,000000,24.15,24.1776,23.92,24.02,5406,0
+IVR_C.US,D,20250924,000000,24.02,24.02,23.88,23.88,7175,0
+IVR_C.US,D,20250925,000000,24.06,24.06,23.85,23.91,3654,0
+IVR_C.US,D,20250926,000000,24.03,24.22,23.95,24.21,8378,0
+IVR_C.US,D,20250929,000000,24.035,24.3499,23.8501,24.1138,8952,0
+IVR_C.US,D,20250930,000000,24.11,24.36,24.11,24.36,9923,0
+IVR_C.US,D,20251001,000000,24.29,24.66,24.2425,24.66,8698,0
+IVR_C.US,D,20251002,000000,24.4426,24.64,24.4426,24.5,8690,0
+IVR_C.US,D,20251003,000000,24.69,24.69,24.3,24.31,11748,0
+IVR_C.US,D,20251006,000000,24.77,24.77,24.3,24.5501,11970,0
+IVR_C.US,D,20251007,000000,24.5,24.55,24.2,24.55,5796,0
+IVR_C.US,D,20251008,000000,24.2385,24.63,24.2385,24.5505,3773,0
+IVR_C.US,D,20251009,000000,24.45,24.46,24.0544,24.45,1897,0
+IVR_C.US,D,20251010,000000,24.34,24.55,24.33,24.46,10361,0
+IVR_C.US,D,20251013,000000,24.5656,24.77,24.33,24.58,8599,0
+IVR_C.US,D,20251014,000000,24.48,24.6674,24.21,24.501,8142,0
+IVR_C.US,D,20251015,000000,24.5,24.5,24.2901,24.405,1698,0
+IVR_C.US,D,20251016,000000,24.432,24.5688,24.3918,24.3918,5241,0
+IVR_C.US,D,20251017,000000,24.77,24.8,24.4,24.5315,5714,0
+IVR_C.US,D,20251020,000000,24.67,24.67,24.4238,24.49,6002,0
+IVR_C.US,D,20251021,000000,24.79,24.79,24.49,24.61,7577,0
+IVR_C.US,D,20251022,000000,24.47,24.5,24.42,24.44,2642,0
+IVR_C.US,D,20251023,000000,24.49,24.66,24.49,24.49,10351,0
+IVR_C.US,D,20251024,000000,24.57,24.57,24.52,24.52,1531,0
+IVR_C.US,D,20251027,000000,24.26,24.6919,24.26,24.52,3929,0
+IVR_C.US,D,20251028,000000,24.7,24.8,24.55,24.62,4768,0
+IVR_C.US,D,20251029,000000,24.56,24.62,24.4581,24.57,8051,0
+IVR_C.US,D,20251030,000000,24.65,24.685,24.5,24.53,12022,0
+IVR_C.US,D,20251031,000000,24.75,24.75,24.31,24.58,15607,0
+IVR_C.US,D,20251103,000000,24.51,24.7699,24.51,24.67,11843,0
+IVR_C.US,D,20251104,000000,24.451,24.6015,24.14,24.6015,6750,0
+IVR_C.US,D,20251105,000000,24.6,24.8,24.4652,24.7,14174,0
+IVR_C.US,D,20251106,000000,24.7,24.75,24.5,24.72,10144,0
+IVR_C.US,D,20251107,000000,24.61,24.73,24.6,24.71,3239,0
+IVR_C.US,D,20251110,000000,24.7,24.799,24.7,24.71,6626,0
+IVR_C.US,D,20251111,000000,24.71,24.72,24.65,24.71,2773,0
+IVR_C.US,D,20251112,000000,24.702,24.7599,24.6285,24.74,2854,0
+IVR_C.US,D,20251113,000000,24.6576,24.73,24.58,24.58,6056,0
+IVR_C.US,D,20251114,000000,24.58,24.775,24.57,24.68,12487,0
+IVR_C.US,D,20251117,000000,24.68,24.785,24.47,24.48,17087,0
+IVR_C.US,D,20251118,000000,24.5,24.66,24.4601,24.63,11664,0
+IVR_C.US,D,20251119,000000,24.57,24.6549,24.4001,24.47,8003,0
+IVR_C.US,D,20251120,000000,24.47,24.48,24.0101,24.4,9362,0
+IVR_C.US,D,20251121,000000,24.0501,24.52,24.0501,24.42,4805,0
+IVR_C.US,D,20251124,000000,24.425,24.6999,24.38,24.6602,7775,0
+IVR_C.US,D,20251125,000000,24.4527,24.58,24.26,24.27,36180,0
+IVR_C.US,D,20251126,000000,24.21,24.31,24.11,24.265,10403,0
+IVR_C.US,D,20251128,000000,24.1409,24.22,24.12,24.2,5037,0
+IVR_C.US,D,20251201,000000,24.2,24.4899,24.17,24.4899,8446,0
+IVR_C.US,D,20251202,000000,24.51,24.5809,24.3,24.5158,11016,0
+IVR_C.US,D,20251203,000000,24.43,24.61,24.317,24.585,7072,0
+IVR_C.US,D,20251204,000000,24.545,24.7,24.545,24.61,9554,0
+IVR_C.US,D,20251205,000000,24.25,24.525,23.94,24.48,12422,0
+IVR_C.US,D,20251208,000000,24.45,24.45,24.29,24.36,5723,0
+IVR_C.US,D,20251209,000000,24.11,24.62,24.11,24.495,9768,0
+IVR_C.US,D,20251210,000000,24.4125,24.6642,24.4125,24.45,5511,0
+IVR_C.US,D,20251211,000000,24.328,24.65,24.328,24.61,5929,0
+IVR_C.US,D,20251212,000000,24.55,24.75,24.515,24.62,6543,0
+IVR_C.US,D,20251215,000000,24.3777,24.7499,24.3777,24.72,3221,0
+IVR_C.US,D,20251216,000000,24.61,24.74,24.53,24.72,4597,0
+IVR_C.US,D,20251217,000000,24.5373,24.7,24.5373,24.68,3513,0
+IVR_C.US,D,20251218,000000,24.52,24.75,24.52,24.71,5573,0
+IVR_C.US,D,20251219,000000,24.3339,24.85,24.1,24.85,31936,0
+IVR_C.US,D,20251222,000000,24.7,24.85,24.65,24.8,13032,0
+IVR_C.US,D,20251223,000000,24.45,24.83,24.45,24.8007,4430,0
+IVR_C.US,D,20251224,000000,24.75,24.85,24.3909,24.8,6345,0
+IVR_C.US,D,20251226,000000,24.65,24.8,24.6328,24.67,8647,0
+IVR_C.US,D,20251229,000000,24.75,24.81,24.3419,24.7,24973,0
+IVR_C.US,D,20251230,000000,24.5536,24.79,24.5536,24.66,4668,0
+IVR_C.US,D,20251231,000000,24.66,24.66,24.37,24.45,10626,0
+IVR_C.US,D,20260102,000000,24.45,24.7799,24.45,24.7799,9926,0
+IVR_C.US,D,20260105,000000,24.8,24.84,24.718,24.75,16792,0
+IVR_C.US,D,20260106,000000,24.66,24.84,24.51,24.75,10695,0
+IVR_C.US,D,20260107,000000,24.715,24.83,24.6575,24.83,11613,0
+IVR_C.US,D,20260108,000000,24.6,24.95,24.6,24.91,11916,0
+IVR_C.US,D,20260109,000000,24.775,24.95,24.6,24.94,5307,0
+IVR_C.US,D,20260112,000000,24.86,25,24.7758,24.9,33268,0
+IVR_C.US,D,20260113,000000,24.8706,24.9706,24.6,24.9,5500,0
+IVR_C.US,D,20260114,000000,24.87,24.98,24.76,24.93,13235,0
+IVR_C.US,D,20260115,000000,24.93,24.98,24.82,24.9499,10834,0
+IVR_C.US,D,20260116,000000,24.76,24.97,24.69,24.7941,9600,0
+IVR_C.US,D,20260120,000000,24.705,24.79,24.6,24.64,10125,0
+IVR_C.US,D,20260121,000000,24.63,24.85,24.63,24.7296,7638,0
+IVR_C.US,D,20260122,000000,24.82,24.96,24.6214,24.94,11034,0
+IVR_C.US,D,20260123,000000,24.84,25,24.6501,24.96,14520,0
+IVR_C.US,D,20260126,000000,24.798,24.9899,24.798,24.9,5591,0
+IVR_C.US,D,20260127,000000,24.805,24.94,24.7,24.94,13958,0
+IVR_C.US,D,20260128,000000,24.825,25,24.7875,24.92,5089,0
+IVR_C.US,D,20260129,000000,24.83,25,24.805,24.92,7241,0
+IVR_C.US,D,20260130,000000,24.85,24.96,24.84,24.9,6604,0
+IVR_C.US,D,20260202,000000,24.89,24.92,24.75,24.89,12324,0
+IVR_C.US,D,20260203,000000,24.7186,24.93,24.7186,24.86,13143,0
+IVR_C.US,D,20260204,000000,24.89,24.89,24.84,24.89,3839,0
+IVR_C.US,D,20260205,000000,24.95,24.9999,24.8001,24.9999,11650,0
+IVR_C.US,D,20260206,000000,24.95,24.9999,24.91,24.95,6720,0
+IVR_C.US,D,20260209,000000,24.85,24.99,24.8,24.9,5441,0
+IVR_C.US,D,20260210,000000,24.85,24.89,24.8071,24.85,8788,0
+IVR_C.US,D,20260211,000000,24.82,24.9999,24.8,24.9999,2275,0
+IVR_C.US,D,20260212,000000,24.8,25,24.8,24.96,2952,0
+IVR_C.US,D,20260213,000000,24.8113,24.93,24.8113,24.87,6407,0
+IVR_C.US,D,20260217,000000,24.9,25.01,24.82,25.01,9725,0
+IVR_C.US,D,20260218,000000,24.98,25.01,24.82,24.82,8046,0
diff --git a/daily/us/nyse stocks/1/jabs.us.txt b/daily/us/nyse stocks/1/jabs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24a1c02378cc9783e1c0e691f1396a3dbc7e6812
--- /dev/null
+++ b/daily/us/nyse stocks/1/jabs.us.txt	
@@ -0,0 +1,118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JABS.US,D,20250728,000000,50.1,50.1843,50.0999,50.1843,1833,0
+JABS.US,D,20250730,000000,50.1,50.1,50.1,50.1,336,0
+JABS.US,D,20250731,000000,50.05,50.06,50.05,50.06,866,0
+JABS.US,D,20250801,000000,50.15,50.25,50.13,50.25,3094,0
+JABS.US,D,20250805,000000,50.3233,50.325,50.3233,50.325,182,0
+JABS.US,D,20250807,000000,50.38,50.38,50.34,50.34,3011,0
+JABS.US,D,20250808,000000,50.36,50.37,50.35,50.35,608,0
+JABS.US,D,20250811,000000,50.37,50.44,50.35,50.395,796,0
+JABS.US,D,20250812,000000,50.34,50.375,50.34,50.375,245,0
+JABS.US,D,20250813,000000,50.44,50.44,50.41,50.41,1060,0
+JABS.US,D,20250814,000000,50.37,50.37,50.33,50.33,115,0
+JABS.US,D,20250815,000000,50.4,50.4,50.3934,50.3934,210,0
+JABS.US,D,20250818,000000,50.3976,50.4,50.3976,50.4,203,0
+JABS.US,D,20250819,000000,50.39,50.4,50.37,50.385,4695,0
+JABS.US,D,20250820,000000,50.42,50.5199,50.41,50.465,1290,0
+JABS.US,D,20250821,000000,50.4,50.45,50.35,50.405,2594,0
+JABS.US,D,20250822,000000,50.37,50.5262,50.37,50.5262,723,0
+JABS.US,D,20250825,000000,50.55,50.55,50.4,50.49,1135,0
+JABS.US,D,20250826,000000,50.45,50.52,50.45,50.5,309,0
+JABS.US,D,20250827,000000,50.5233,50.5233,50.4851,50.4851,2080,0
+JABS.US,D,20250828,000000,50.53,50.58,50.53,50.54,2031,0
+JABS.US,D,20250829,000000,50.48,50.56,50.48,50.555,3472,0
+JABS.US,D,20250902,000000,50.5,51.77,50.325,50.325,2033,0
+JABS.US,D,20250903,000000,50.32,50.36,50.32,50.36,628,0
+JABS.US,D,20250904,000000,50.36,50.44,50.36,50.395,512,0
+JABS.US,D,20250905,000000,50.47,50.5,50.45,50.45,1241,0
+JABS.US,D,20250908,000000,50.52,50.55,50.49,50.55,1183,0
+JABS.US,D,20250909,000000,50.55,50.63,50.55,50.6067,4188,0
+JABS.US,D,20250910,000000,50.5396,50.5396,50.485,50.485,127,0
+JABS.US,D,20250911,000000,50.3545,50.495,50.3545,50.495,602,0
+JABS.US,D,20250912,000000,50.42,50.4846,50.42,50.4846,477,0
+JABS.US,D,20250915,000000,50.5,51.86,50.4585,50.52,13974,0
+JABS.US,D,20250916,000000,50.46,50.69,50.35,50.4963,12369,0
+JABS.US,D,20250917,000000,50.45,50.46,50.42,50.435,9944,0
+JABS.US,D,20250918,000000,50.385,50.48,50.36,50.48,1804,0
+JABS.US,D,20250919,000000,50.43,50.58,50.43,50.54,4733,0
+JABS.US,D,20250923,000000,50.5,50.56,50.36,50.395,9893,0
+JABS.US,D,20250925,000000,50.4,50.42,50.4,50.42,1020,0
+JABS.US,D,20250926,000000,50.39,50.39,50.36,50.3743,568,0
+JABS.US,D,20250929,000000,50.34,50.35,50.28,50.305,1246,0
+JABS.US,D,20251002,000000,50.25,50.25,50.2,50.2,343,0
+JABS.US,D,20251003,000000,50.3,50.32,50.25,50.25,2120,0
+JABS.US,D,20251006,000000,50.3684,50.49,50.15,50.2,6956,0
+JABS.US,D,20251007,000000,50.2484,50.2484,50.2,50.2352,1959,0
+JABS.US,D,20251008,000000,50.25,50.26,50.13,50.13,4885,0
+JABS.US,D,20251009,000000,50.18,50.195,50.1734,50.1734,2091,0
+JABS.US,D,20251010,000000,50.265,50.265,50.22,50.255,355,0
+JABS.US,D,20251013,000000,50.34,50.34,50.32,50.34,514,0
+JABS.US,D,20251014,000000,50.26,50.3299,50.2,50.2703,2738,0
+JABS.US,D,20251015,000000,50.5,50.5036,50.3752,50.3752,373,0
+JABS.US,D,20251016,000000,50.3,50.3487,50.3,50.3352,1889,0
+JABS.US,D,20251017,000000,50.44,50.46,50.32,50.4351,10284,0
+JABS.US,D,20251020,000000,50.4,51.84,50.3936,50.3936,2992,0
+JABS.US,D,20251021,000000,51.63,51.63,50.35,50.399,803,0
+JABS.US,D,20251022,000000,50.43,50.4399,50.38,50.38,450,0
+JABS.US,D,20251023,000000,50.43,50.5,50.425,50.425,748,0
+JABS.US,D,20251024,000000,50.395,50.395,50.3,50.36,1375,0
+JABS.US,D,20251027,000000,50.36,51,50.36,50.36,969,0
+JABS.US,D,20251028,000000,50.38,50.39,50.3752,50.3752,944,0
+JABS.US,D,20251029,000000,50.39,50.4,50.37,50.37,1618,0
+JABS.US,D,20251030,000000,50.2825,50.3,50.2802,50.2802,1309,0
+JABS.US,D,20251031,000000,50.3,50.45,50.2999,50.34,1683,0
+JABS.US,D,20251103,000000,50.085,50.14,49.97,50.05,5163,0
+JABS.US,D,20251104,000000,50.0808,50.22,50.08,50.1154,4149,0
+JABS.US,D,20251105,000000,52.175,52.175,50.06,50.0957,5675,0
+JABS.US,D,20251106,000000,50.14,50.2064,50.1399,50.2011,619,0
+JABS.US,D,20251107,000000,54.31,54.31,50.19,50.215,1588,0
+JABS.US,D,20251110,000000,50.05,50.3371,50.05,50.3371,2547,0
+JABS.US,D,20251111,000000,50.23,50.285,50.23,50.285,376,0
+JABS.US,D,20251112,000000,50.26,50.28,50.22,50.22,2350,0
+JABS.US,D,20251114,000000,50.191,50.26,50.191,50.26,466,0
+JABS.US,D,20251118,000000,50.22,50.22,50.21,50.21,770,0
+JABS.US,D,20251119,000000,50.2,50.28,50.2,50.28,337,0
+JABS.US,D,20251120,000000,50.29,50.29,50.29,50.29,517,0
+JABS.US,D,20251121,000000,50.435,50.46,50.3266,50.4244,1885,0
+JABS.US,D,20251124,000000,50.34,50.36,50.34,50.3586,408,0
+JABS.US,D,20251125,000000,50.3913,50.3913,50.2901,50.325,1560,0
+JABS.US,D,20251126,000000,50.5168,50.5168,50.4782,50.4782,264,0
+JABS.US,D,20251202,000000,50.22,50.22,50.22,50.22,247,0
+JABS.US,D,20251205,000000,50.19,50.2249,50.07,50.1651,1586,0
+JABS.US,D,20251211,000000,50.13,50.2,50.1096,50.16,2084,0
+JABS.US,D,20251216,000000,50.32,50.45,50.32,50.32,765,0
+JABS.US,D,20251217,000000,50.26,50.33,50.26,50.33,228,0
+JABS.US,D,20251218,000000,50.3,50.3,50.01,50.26,635,0
+JABS.US,D,20251223,000000,50.1693,50.1693,50.1014,50.13,2122,0
+JABS.US,D,20251229,000000,50.17,50.17,49.97,50.16,1193,0
+JABS.US,D,20251230,000000,50.2326,50.2326,50.215,50.215,118,0
+JABS.US,D,20251231,000000,50.23,50.23,50.22,50.22,256,0
+JABS.US,D,20260102,000000,50.2,50.2,50.1374,50.145,1043,0
+JABS.US,D,20260105,000000,50.21,50.21,50.087,50.135,986,0
+JABS.US,D,20260106,000000,50.21,50.23,50.21,50.21,1723,0
+JABS.US,D,20260107,000000,50.228,50.32,50.1707,50.1707,2303,0
+JABS.US,D,20260108,000000,50.22,50.22,50.21,50.22,2740,0
+JABS.US,D,20260109,000000,50.245,50.2628,50.16,50.2628,1739,0
+JABS.US,D,20260112,000000,50.25,50.27,50.25,50.27,3868,0
+JABS.US,D,20260114,000000,50.245,50.25,50.2,50.2,1018,0
+JABS.US,D,20260115,000000,50.27,50.2702,50.16,50.21,28568,0
+JABS.US,D,20260116,000000,50.2978,50.31,50.2978,50.3,213,0
+JABS.US,D,20260120,000000,50.28,50.28,50.16,50.205,33307,0
+JABS.US,D,20260121,000000,50.26,50.26,50.155,50.155,5838,0
+JABS.US,D,20260122,000000,50.22,50.22,50.09,50.15,1607,0
+JABS.US,D,20260123,000000,50.23,50.23,50.168,50.195,1216,0
+JABS.US,D,20260126,000000,50.26,50.262,49.95,50.2,2108,0
+JABS.US,D,20260127,000000,50.34,50.34,50.2542,50.2542,499,0
+JABS.US,D,20260128,000000,50.35,50.35,50.215,50.215,488,0
+JABS.US,D,20260129,000000,50.34,50.35,50.295,50.295,701,0
+JABS.US,D,20260130,000000,50.18,50.1999,49.96,50.0972,1835,0
+JABS.US,D,20260202,000000,50.22,50.22,50.17,50.184,2786,0
+JABS.US,D,20260203,000000,50.19,50.19,50.13,50.13,216,0
+JABS.US,D,20260204,000000,50.0732,50.08,50.0001,50.08,2736,0
+JABS.US,D,20260205,000000,50.0501,50.245,50.0501,50.245,2022,0
+JABS.US,D,20260206,000000,50.33,50.33,50.24,50.24,1080,0
+JABS.US,D,20260209,000000,50.23,50.3299,50.23,50.26,933,0
+JABS.US,D,20260210,000000,50.37,50.37,50.26,50.26,805,0
+JABS.US,D,20260213,000000,50.37,50.45,50.37,50.45,782,0
+JABS.US,D,20260217,000000,50.51,50.51,50.345,50.345,728,0
+JABS.US,D,20260218,000000,50.43,50.43,50.41,50.43,644,0
diff --git a/daily/us/nyse stocks/1/jbl.us.txt b/daily/us/nyse stocks/1/jbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ac9f38bcfc1e78bbbd5f03ba97616fb72763556
--- /dev/null
+++ b/daily/us/nyse stocks/1/jbl.us.txt	
@@ -0,0 +1,8247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JBL.US,D,19930503,000000,0.812899,0.839195,0.795468,0.821963,993312.99592822,0
+JBL.US,D,19930504,000000,0.821963,0.821963,0.787399,0.812899,1373435.9231412,0
+JBL.US,D,19930505,000000,0.787399,0.839195,0.787399,0.812899,1501069.5307216,0
+JBL.US,D,19930506,000000,0.795468,0.882027,0.795468,0.882027,2169753.2579882,0
+JBL.US,D,19930507,000000,0.882027,0.91689,0.864894,0.91689,1403032.0056019,0
+JBL.US,D,19930510,000000,0.91689,0.951653,0.908424,0.942688,1086728.3920232,0
+JBL.US,D,19930511,000000,0.942688,0.942688,0.891091,0.934321,888803.08466115,0
+JBL.US,D,19930512,000000,0.934321,0.934321,0.864894,0.864894,615965.956368,0
+JBL.US,D,19930513,000000,0.91689,0.91689,0.864894,0.908424,295033.18620096,0
+JBL.US,D,19930514,000000,0.864894,0.908424,0.864894,0.908424,239536.51583658,0
+JBL.US,D,19930517,000000,0.908424,0.91689,0.864894,0.891091,532730.48822928,0
+JBL.US,D,19930518,000000,0.91689,0.91689,0.882027,0.891091,321857.39675951,0
+JBL.US,D,19930519,000000,0.882027,0.91689,0.882027,0.891091,190526.2867469,0
+JBL.US,D,19930520,000000,0.891091,0.91689,0.891091,0.91689,595619.15164514,0
+JBL.US,D,19930521,000000,0.91689,0.968784,0.891091,0.968784,969264.67302244,0
+JBL.US,D,19930524,000000,0.934321,0.95992,0.91689,0.95992,468912.17853259,0
+JBL.US,D,19930525,000000,0.95992,0.95992,0.891091,0.942688,350527.84869002,0
+JBL.US,D,19930526,000000,0.942688,0.95992,0.891091,0.91689,1419680.3039548,0
+JBL.US,D,19930527,000000,0.934321,0.942688,0.882027,0.882027,1309618.6173822,0
+JBL.US,D,19930528,000000,0.864894,0.891091,0.839195,0.839195,1228230.394553,0
+JBL.US,D,19930601,000000,0.864894,0.864894,0.812899,0.812899,2178076.9051958,0
+JBL.US,D,19930602,000000,0.812899,0.812899,0.674544,0.743772,2588718.5335865,0
+JBL.US,D,19930603,000000,0.743772,0.761003,0.700641,0.761003,607641.3052227,0
+JBL.US,D,19930604,000000,0.726439,0.864894,0.726439,0.864894,557701.42985219,0
+JBL.US,D,19930607,000000,0.891091,0.891091,0.812899,0.864894,1114470.2016106,0
+JBL.US,D,19930608,000000,0.891091,0.891091,0.821963,0.891091,543827.01127669,0
+JBL.US,D,19930609,000000,0.891091,0.91689,0.864894,0.91689,725102.01241047,0
+JBL.US,D,19930610,000000,0.91689,0.942688,0.864894,0.91689,269139.62586091,0
+JBL.US,D,19930611,000000,0.91689,0.942688,0.864894,0.864894,270988.87904587,0
+JBL.US,D,19930614,000000,0.91689,0.91689,0.864894,0.873859,283009.02474808,0
+JBL.US,D,19930615,000000,0.864894,0.891091,0.812899,0.891091,591915.62558689,0
+JBL.US,D,19930616,000000,0.891091,0.891091,0.839195,0.864894,217346.48155478,0
+JBL.US,D,19930617,000000,0.891091,0.891091,0.839195,0.864894,285784.91240084,0
+JBL.US,D,19930618,000000,0.891091,0.891091,0.839195,0.864894,120228.56333919,0
+JBL.US,D,19930621,000000,0.891091,0.891091,0.839195,0.864894,87860.608976451,0
+JBL.US,D,19930622,000000,0.864894,0.908424,0.812899,0.864894,807412.85395671,0
+JBL.US,D,19930623,000000,0.882027,0.95992,0.839195,0.891091,1866396.4245797,0
+JBL.US,D,19930624,000000,0.95992,1.05544,0.891091,0.968784,1691593.8095931,0
+JBL.US,D,19930625,000000,0.968784,1.02934,0.942688,0.968784,1028460.8536944,0
+JBL.US,D,19930628,000000,0.968784,1.02934,0.968784,1.02934,1086728.3920232,0
+JBL.US,D,19930629,000000,1.02934,1.02934,0.968784,1.02934,1022906.0665758,0
+JBL.US,D,19930630,000000,1.00345,1.05544,1.00345,1.05544,1013656.7888381,0
+JBL.US,D,19930701,000000,1.05544,1.08135,1.02934,1.02934,303355.82947094,0
+JBL.US,D,19930702,000000,1.06381,1.08135,1.02934,1.02934,364399.25545253,0
+JBL.US,D,19930706,000000,1.08135,1.08135,0.968784,0.968784,249718.45166819,0
+JBL.US,D,19930707,000000,0.942688,1.00345,0.942688,0.968784,243243.05370784,0
+JBL.US,D,19930708,000000,0.968784,0.968784,0.934321,0.968784,23121.688437962,0
+JBL.US,D,19930709,000000,0.934321,1.00345,0.934321,1.00345,132253.72872975,0
+JBL.US,D,19930712,000000,1.00345,1.00345,0.968784,0.968784,249718.45166819,0
+JBL.US,D,19930713,000000,0.968784,1.00345,0.968784,0.968784,89714.881849749,0
+JBL.US,D,19930714,000000,1.00345,1.02934,0.968784,0.968784,146128.14730527,0
+JBL.US,D,19930715,000000,0.942688,1.00345,0.91689,0.942688,191446.8975887,0
+JBL.US,D,19930716,000000,0.968784,0.968784,0.91689,0.91689,36998.114888811,0
+JBL.US,D,19930719,000000,0.91689,0.968784,0.864894,0.882027,338504.69117479,0
+JBL.US,D,19930720,000000,0.91689,0.91689,0.864894,0.864894,151682.93442381,0
+JBL.US,D,19930721,000000,0.91689,0.91689,0.864894,0.91689,356072.59643188,0
+JBL.US,D,19930722,000000,0.91689,0.91689,0.891091,0.91689,127631.59970502,0
+JBL.US,D,19930723,000000,0.891091,0.942688,0.891091,0.942688,562323.55887692,0
+JBL.US,D,19930726,000000,0.908424,0.968784,0.908424,0.91689,72135.933278315,0
+JBL.US,D,19930727,000000,0.91689,0.968784,0.91689,0.968784,254343.59250593,0
+JBL.US,D,19930728,000000,0.942688,1.00345,0.91689,0.95992,592846.27580538,0
+JBL.US,D,19930729,000000,0.839195,0.891091,0.700641,0.717575,3162141.6273239,0
+JBL.US,D,19930730,000000,0.761003,0.761003,0.700641,0.700641,2201193.5739455,0
+JBL.US,D,19930802,000000,0.726439,0.726439,0.674544,0.691876,1094123.3968877,0
+JBL.US,D,19930803,000000,0.700641,0.700641,0.648545,0.674544,1039553.3609912,0
+JBL.US,D,19930804,000000,0.648545,0.726439,0.648545,0.700641,1070077.0818572,0
+JBL.US,D,19930805,000000,0.717575,0.726439,0.674544,0.674544,656659.56581372,0
+JBL.US,D,19930806,000000,0.674544,0.726439,0.674544,0.726439,603943.80279044,0
+JBL.US,D,19930809,000000,0.674544,0.726439,0.674544,0.691876,517003.8046558,0
+JBL.US,D,19930810,000000,0.726439,0.726439,0.674544,0.700641,605792.05203774,0
+JBL.US,D,19930811,000000,0.726439,0.787399,0.726439,0.787399,185901.14590918,0
+JBL.US,D,19930812,000000,0.787399,0.839195,0.761003,0.812899,641866.54427174,0
+JBL.US,D,19930813,000000,0.812899,0.812899,0.761003,0.787399,244163.66454966,0
+JBL.US,D,19930816,000000,0.761003,0.812899,0.761003,0.812899,1500143.9001915,0
+JBL.US,D,19930817,000000,0.812899,0.812899,0.761003,0.787399,267287.36086294,0
+JBL.US,D,19930818,000000,0.787399,0.812899,0.761003,0.812899,612267.4499981,0
+JBL.US,D,19930819,000000,0.812899,0.812899,0.761003,0.76967,504055.01661044,0
+JBL.US,D,19930820,000000,0.812899,0.812899,0.761003,0.76967,398622.48662622,0
+JBL.US,D,19930823,000000,0.761003,0.812899,0.761003,0.761003,103585.28467459,0
+JBL.US,D,19930824,000000,0.812899,0.839195,0.761003,0.787399,219197.74261508,0
+JBL.US,D,19930825,000000,0.839195,0.839195,0.761003,0.787399,326479.52578424,0
+JBL.US,D,19930826,000000,0.839195,0.839195,0.787399,0.839195,205318.30435121,0
+JBL.US,D,19930827,000000,0.839195,0.839195,0.787399,0.821963,345903.71178995,0
+JBL.US,D,19930830,000000,0.839195,0.864894,0.812899,0.864894,143357.27934083,0
+JBL.US,D,19930831,000000,0.864894,0.891091,0.839195,0.891091,450413.62305701,0
+JBL.US,D,19930901,000000,0.891091,0.891091,0.839195,0.864894,258965.72153064,0
+JBL.US,D,19930902,000000,0.891091,0.891091,0.839195,0.891091,161851.81906573,0
+JBL.US,D,19930903,000000,0.891091,0.942688,0.864894,0.91689,843481.3225647,0
+JBL.US,D,19930907,000000,0.91689,0.91689,0.864894,0.882027,299659.33097636,0
+JBL.US,D,19930908,000000,0.891091,0.891091,0.839195,0.839195,353301.72846744,0
+JBL.US,D,19930909,000000,0.864894,0.891091,0.839195,0.839195,107283.7910445,0
+JBL.US,D,19930910,000000,0.891091,0.891091,0.839195,0.839195,345903.71178995,0
+JBL.US,D,19930913,000000,0.891091,0.891091,0.839195,0.882027,357927.87324284,0
+JBL.US,D,19930914,000000,0.839195,0.891091,0.812899,0.847861,522556.58389901,0
+JBL.US,D,19930915,000000,0.891091,0.891091,0.821963,0.891091,142432.65274836,0
+JBL.US,D,19930916,000000,0.891091,0.891091,0.839195,0.891091,501277.12108232,0
+JBL.US,D,19930917,000000,0.891091,0.891091,0.839195,0.891091,646485.66148346,0
+JBL.US,D,19930920,000000,0.891091,0.891091,0.839195,0.839195,665906.83567616,0
+JBL.US,D,19930921,000000,0.891091,0.891091,0.787399,0.864894,298732.69650854,0
+JBL.US,D,19930922,000000,0.864894,0.864894,0.812899,0.812899,647411.2920136,0
+JBL.US,D,19930923,000000,0.812899,0.864894,0.812899,0.812899,566944.68396397,0
+JBL.US,D,19930924,000000,0.864894,0.864894,0.812899,0.864894,556772.78750905,0
+JBL.US,D,19930927,000000,0.864894,0.864894,0.812899,0.864894,430067.82227183,0
+JBL.US,D,19930928,000000,0.812899,0.864894,0.812899,0.864894,366251.52045047,0
+JBL.US,D,19930929,000000,0.864894,0.864894,0.812899,0.839195,302434.21469146,0
+JBL.US,D,19930930,000000,0.839195,0.891091,0.812899,0.891091,661285.71058911,0
+JBL.US,D,19931001,000000,0.864894,0.91689,0.864894,0.864894,1545461.6465372,0
+JBL.US,D,19931004,000000,0.864894,0.942688,0.864894,0.942688,478159.44839504,0
+JBL.US,D,19931005,000000,0.942688,0.968784,0.91689,0.968784,837009.94035501,0
+JBL.US,D,19931006,000000,0.968784,0.968784,0.864894,0.882027,762096.1115486,0
+JBL.US,D,19931007,000000,0.864894,0.91689,0.864894,0.864894,160930.20428625,0
+JBL.US,D,19931008,000000,0.91689,0.934321,0.91689,0.91689,22195.053970147,0
+JBL.US,D,19931011,000000,0.891091,0.91689,0.864894,0.864894,329258.42525001,0
+JBL.US,D,19931012,000000,0.91689,0.968784,0.891091,0.942688,748223.70084843,0
+JBL.US,D,19931013,000000,0.942688,0.968784,0.91689,0.91689,356072.59643188,0
+JBL.US,D,19931014,000000,0.91689,0.91689,0.891091,0.91689,194223.78917916,0
+JBL.US,D,19931015,000000,0.91689,0.942688,0.891091,0.891091,521623.92580519,0
+JBL.US,D,19931018,000000,0.891091,0.942688,0.891091,0.891091,560473.30175429,0
+JBL.US,D,19931019,000000,0.891091,0.942688,0.812899,0.864894,414340.13476068,0
+JBL.US,D,19931020,000000,0.839195,0.864894,0.761003,0.864894,1225457.5187133,0
+JBL.US,D,19931021,000000,0.839195,0.864894,0.839195,0.847861,387520.94389048,0
+JBL.US,D,19931022,000000,0.839195,0.864894,0.839195,0.847861,243243.05370784,0
+JBL.US,D,19931025,000000,0.864894,0.864894,0.812899,0.812899,152609.56889162,0
+JBL.US,D,19931026,000000,0.812899,0.864894,0.812899,0.864894,163702.07618835,0
+JBL.US,D,19931027,000000,0.839195,0.839195,0.787399,0.839195,329258.42525001,0
+JBL.US,D,19931028,000000,0.812899,0.839195,0.787399,0.839195,370873.6494752,0
+JBL.US,D,19931029,000000,0.839195,0.91689,0.821963,0.91689,763945.36473356,0
+JBL.US,D,19931101,000000,0.864894,0.91689,0.864894,0.864894,73069.595309807,0
+JBL.US,D,19931102,000000,0.91689,0.942688,0.891091,0.942688,263586.8466177,0
+JBL.US,D,19931103,000000,0.891091,0.968784,0.864894,0.891091,879555.81479871,0
+JBL.US,D,19931104,000000,0.847861,0.864894,0.839195,0.839195,209944.44912661,0
+JBL.US,D,19931105,000000,0.812899,0.891091,0.812899,0.891091,213644.96337185,0
+JBL.US,D,19931108,000000,0.839195,0.891091,0.839195,0.847861,678856.6276592,0
+JBL.US,D,19931109,000000,0.891091,0.891091,0.839195,0.864894,48094.637936216,0
+JBL.US,D,19931110,000000,0.839195,0.891091,0.839195,0.864894,134105.99372771,0
+JBL.US,D,19931111,000000,0.864894,0.891091,0.812899,0.812899,171101.09680352,0
+JBL.US,D,19931112,000000,0.839195,0.864894,0.812899,0.812899,135958.25872567,0
+JBL.US,D,19931115,000000,0.839195,0.864894,0.812899,0.864894,24042.299279766,0
+JBL.US,D,19931116,000000,0.864894,0.864894,0.787399,0.839195,158152.30875815,0
+JBL.US,D,19931117,000000,0.839195,0.864894,0.787399,0.812899,203471.0590416,0
+JBL.US,D,19931118,000000,0.839195,0.864894,0.787399,0.787399,258040.09100049,0
+JBL.US,D,19931119,000000,0.787399,0.839195,0.787399,0.787399,33298.604581231,0
+JBL.US,D,19931122,000000,0.787399,0.839195,0.787399,0.787399,76765.089866715,0
+JBL.US,D,19931123,000000,0.795468,0.812899,0.761003,0.761003,504055.01661044,0
+JBL.US,D,19931124,000000,0.812899,0.812899,0.726439,0.761003,344049.43891665,0
+JBL.US,D,19931126,000000,0.787399,0.812899,0.787399,0.812899,58269.546204149,0
+JBL.US,D,19931129,000000,0.812899,0.839195,0.787399,0.821963,84164.110481876,0
+JBL.US,D,19931130,000000,0.812899,0.812899,0.761003,0.787399,312610.12689707,0
+JBL.US,D,19931201,000000,0.787399,0.787399,0.761003,0.787399,148908.0507087,0
+JBL.US,D,19931202,000000,0.812899,0.812899,0.761003,0.761003,61042.422043915,0
+JBL.US,D,19931203,000000,0.761003,0.812899,0.761003,0.761003,61042.422043915,0
+JBL.US,D,19931206,000000,0.812899,0.812899,0.761003,0.761003,151682.93442381,0
+JBL.US,D,19931207,000000,0.787399,0.787399,0.761003,0.76967,54567.024083563,0
+JBL.US,D,19931208,000000,0.761003,0.787399,0.726439,0.726439,169252.84755623,0
+JBL.US,D,19931209,000000,0.787399,0.787399,0.726439,0.787399,70292.703719369,0
+JBL.US,D,19931210,000000,0.787399,0.787399,0.726439,0.743772,49017.256653358,0
+JBL.US,D,19931213,000000,0.726439,0.761003,0.700641,0.700641,294110.56748383,0
+JBL.US,D,19931214,000000,0.726439,0.726439,0.674544,0.726439,258965.72153064,0
+JBL.US,D,19931215,000000,0.726439,0.726439,0.700641,0.700641,97108.882776569,0
+JBL.US,D,19931216,000000,0.761003,0.761003,0.700641,0.717575,128555.22235984,0
+JBL.US,D,19931217,000000,0.726439,0.726439,0.674544,0.700641,93412.384281993,0
+JBL.US,D,19931220,000000,0.674544,0.726439,0.674544,0.674544,448564.36987207,0
+JBL.US,D,19931221,000000,0.700641,0.700641,0.648545,0.648545,511454.0372256,0
+JBL.US,D,19931222,000000,0.674544,0.839195,0.623047,0.812899,2189173.4282432,0
+JBL.US,D,19931223,000000,0.839195,0.839195,0.787399,0.787399,652035.42891366,0
+JBL.US,D,19931227,000000,0.795468,0.812899,0.761003,0.787399,176649.86029606,0
+JBL.US,D,19931228,000000,0.761003,0.812899,0.761003,0.787399,124853.70417693,0
+JBL.US,D,19931229,000000,0.812899,0.812899,0.761003,0.761003,146128.14730527,0
+JBL.US,D,19931230,000000,0.761003,0.812899,0.761003,0.795468,209944.44912661,0
+JBL.US,D,19931231,000000,0.761003,0.812899,0.761003,0.787399,244163.66454966,0
+JBL.US,D,19940103,000000,0.787399,0.812899,0.761003,0.812899,75838.455398901,0
+JBL.US,D,19940104,000000,0.787399,0.812899,0.761003,0.787399,207173.58116219,0
+JBL.US,D,19940105,000000,0.812899,0.812899,0.761003,0.795468,306135.73287437,0
+JBL.US,D,19940106,000000,0.812899,0.812899,0.761003,0.761003,151682.93442381,0
+JBL.US,D,19940107,000000,0.812899,0.812899,0.761003,0.787399,270988.87904587,0
+JBL.US,D,19940110,000000,0.761003,0.812899,0.761003,0.761003,154451.79451291,0
+JBL.US,D,19940111,000000,0.761003,0.812899,0.761003,0.812899,273761.75488563,0
+JBL.US,D,19940112,000000,0.812899,0.812899,0.761003,0.76967,340355.95223508,0
+JBL.US,D,19940113,000000,0.761003,0.787399,0.726439,0.787399,361625.37567508,0
+JBL.US,D,19940114,000000,0.761003,0.839195,0.761003,0.839195,2228946.4268472,0
+JBL.US,D,19940117,000000,0.839195,0.91689,0.812899,0.91689,1154242.1962768,0
+JBL.US,D,19940118,000000,0.891091,0.942688,0.891091,0.91689,1103375.6864385,0
+JBL.US,D,19940119,000000,0.891091,0.91689,0.891091,0.891091,406944.12595853,0
+JBL.US,D,19940120,000000,0.91689,0.91689,0.891091,0.908424,196073.0423641,0
+JBL.US,D,19940121,000000,0.91689,0.91689,0.839195,0.864894,332953.91980692,0
+JBL.US,D,19940124,000000,0.839195,0.882027,0.839195,0.847861,230292.25778714,0
+JBL.US,D,19940125,000000,0.839195,0.864894,0.787399,0.787399,122083.84015016,0
+JBL.US,D,19940126,000000,0.787399,0.812899,0.726439,0.726439,149826.65367517,0
+JBL.US,D,19940127,000000,0.787399,0.787399,0.726439,0.726439,355147.96983939,0
+JBL.US,D,19940128,000000,0.761003,0.812899,0.761003,0.787399,172026.72733366,0
+JBL.US,D,19940131,000000,0.812899,0.839195,0.787399,0.812899,584521.62466007,0
+JBL.US,D,19940201,000000,0.839195,0.839195,0.787399,0.787399,137804.50009762,0
+JBL.US,D,19940202,000000,0.787399,0.839195,0.787399,0.839195,140579.38381272,0
+JBL.US,D,19940203,000000,0.839195,0.864894,0.812899,0.864894,332953.91980692,0
+JBL.US,D,19940204,000000,0.882027,0.891091,0.812899,0.839195,268216.00320609,0
+JBL.US,D,19940207,000000,0.812899,0.839195,0.812899,0.839195,42544.870506011,0
+JBL.US,D,19940208,000000,0.812899,0.812899,0.787399,0.787399,35142.838077846,0
+JBL.US,D,19940209,000000,0.787399,0.839195,0.787399,0.821963,394923.98025631,0
+JBL.US,D,19940210,000000,0.787399,0.864894,0.787399,0.864894,332029.29321443,0
+JBL.US,D,19940211,000000,0.812899,0.864894,0.812899,0.839195,177578.50263921,0
+JBL.US,D,19940214,000000,0.812899,0.864894,0.812899,0.812899,221044.9879247,0
+JBL.US,D,19940215,000000,0.847861,0.864894,0.812899,0.821963,349599.20634686,0
+JBL.US,D,19940216,000000,0.812899,0.864894,0.812899,0.847861,222895.24504732,0
+JBL.US,D,19940217,000000,0.821963,0.864894,0.812899,0.847861,160930.20428625,0
+JBL.US,D,19940218,000000,0.839195,0.839195,0.787399,0.787399,14796.033354986,0
+JBL.US,D,19940222,000000,0.787399,0.821963,0.787399,0.795468,142432.65274836,0
+JBL.US,D,19940223,000000,0.787399,0.839195,0.787399,0.839195,25894.564277728,0
+JBL.US,D,19940224,000000,0.787399,0.812899,0.787399,0.812899,300583.95756884,0
+JBL.US,D,19940225,000000,0.839195,0.839195,0.787399,0.839195,128555.22235984,0
+JBL.US,D,19940228,000000,0.821963,0.821963,0.787399,0.787399,303355.82947094,0
+JBL.US,D,19940301,000000,0.812899,0.839195,0.812899,0.839195,14796.033354986,0
+JBL.US,D,19940302,000000,0.787399,0.91689,0.787399,0.864894,1181062.3910846,0
+JBL.US,D,19940303,000000,0.864894,0.891091,0.839195,0.839195,184050.88878655,0
+JBL.US,D,19940304,000000,0.864894,1.00345,0.864894,0.968784,1646274.055372,0
+JBL.US,D,19940307,000000,1.00345,1.00345,0.942688,0.95992,492034.87090822,0
+JBL.US,D,19940308,000000,1.00345,1.00345,0.91689,0.934321,434686.93948355,0
+JBL.US,D,19940309,000000,0.968784,0.968784,0.91689,0.968784,202547.43638679,0
+JBL.US,D,19940310,000000,0.968784,1.00345,0.91689,0.95992,688104.90145932,0
+JBL.US,D,19940311,000000,0.942688,1.00345,0.942688,0.986018,198848.93001688,0
+JBL.US,D,19940314,000000,1.00345,1.00345,0.942688,0.986018,206247.95063204,0
+JBL.US,D,19940315,000000,0.942688,1.00345,0.942688,0.968784,529025.95823335,0
+JBL.US,D,19940316,000000,0.942688,1.00345,0.942688,0.986018,119307.95249739,0
+JBL.US,D,19940317,000000,0.968784,1.01182,0.942688,0.968784,960944.0376278,0
+JBL.US,D,19940318,000000,0.968784,0.968784,0.891091,0.91689,1139441.1432335,0
+JBL.US,D,19940321,000000,0.91689,0.942688,0.891091,0.891091,947070.62298996,0
+JBL.US,D,19940322,000000,0.908424,0.942688,0.891091,0.891091,319080.50516908,0
+JBL.US,D,19940323,000000,0.91689,0.91689,0.891091,0.908424,71216.326374179,0
+JBL.US,D,19940324,000000,0.891091,0.934321,0.821963,0.864894,3075197.6134386,0
+JBL.US,D,19940325,000000,0.864894,0.891091,0.839195,0.891091,376427.43265608,0
+JBL.US,D,19940328,000000,0.839195,0.891091,0.839195,0.847861,394923.98025631,0
+JBL.US,D,19940329,000000,0.839195,0.891091,0.839195,0.839195,52715.76302327,0
+JBL.US,D,19940330,000000,0.812899,0.864894,0.812899,0.812899,98039.532995057,0
+JBL.US,D,19940331,000000,0.812899,0.839195,0.761003,0.76967,240468.16999275,0
+JBL.US,D,19940404,000000,0.761003,0.795468,0.761003,0.787399,332029.29321443,0
+JBL.US,D,19940405,000000,0.839195,0.839195,0.787399,0.787399,521623.92580519,0
+JBL.US,D,19940406,000000,0.812899,0.812899,0.787399,0.787399,136880.87744281,0
+JBL.US,D,19940407,000000,0.787399,0.812899,0.726439,0.812899,689957.16645727,0
+JBL.US,D,19940408,000000,0.812899,0.812899,0.761003,0.76967,118386.33771792,0
+JBL.US,D,19940411,000000,0.761003,0.812899,0.761003,0.761003,812963.62532458,0
+JBL.US,D,19940412,000000,0.787399,0.812899,0.761003,0.795468,611341.81946795,0
+JBL.US,D,19940413,000000,0.812899,0.812899,0.761003,0.795468,129480.85288999,0
+JBL.US,D,19940414,000000,0.76967,0.812899,0.76967,0.795468,149826.65367517,0
+JBL.US,D,19940415,000000,0.812899,0.812899,0.761003,0.76967,60119.803326773,0
+JBL.US,D,19940418,000000,0.812899,0.812899,0.761003,0.761003,247864.1787949,0
+JBL.US,D,19940419,000000,0.761003,0.812899,0.761003,0.787399,77691.724334529,0
+JBL.US,D,19940420,000000,0.761003,0.787399,0.761003,0.76967,121154.19386934,0
+JBL.US,D,19940421,000000,0.76967,0.812899,0.761003,0.761003,60119.803326773,0
+JBL.US,D,19940422,000000,0.787399,0.812899,0.761003,0.761003,48094.637936216,0
+JBL.US,D,19940425,000000,0.761003,0.761003,0.761003,0.761003,11097.526985074,0
+JBL.US,D,19940426,000000,0.812899,0.812899,0.761003,0.761003,157228.68610334,0
+JBL.US,D,19940428,000000,0.726439,0.787399,0.726439,0.761003,111906.92400689,0
+JBL.US,D,19940429,000000,0.726439,0.787399,0.726439,0.761003,59188.149170617,0
+JBL.US,D,19940502,000000,0.726439,0.787399,0.726439,0.761003,136880.87744281,0
+JBL.US,D,19940503,000000,0.787399,0.787399,0.726439,0.761003,137804.50009762,0
+JBL.US,D,19940504,000000,0.726439,0.726439,0.726439,0.726439,2775.8876527708,0
+JBL.US,D,19940505,000000,0.787399,0.787399,0.726439,0.787399,32369.96223808,0
+JBL.US,D,19940506,000000,0.726439,0.787399,0.726439,0.787399,273761.75488563,0
+JBL.US,D,19940509,000000,0.787399,0.787399,0.761003,0.761003,61968.052574061,0
+JBL.US,D,19940510,000000,0.726439,0.812899,0.726439,0.787399,309830.22349362,0
+JBL.US,D,19940511,000000,0.812899,0.812899,0.761003,0.761003,147055.78571075,0
+JBL.US,D,19940512,000000,0.761003,0.787399,0.761003,0.761003,31445.335645601,0
+JBL.US,D,19940513,000000,0.787399,0.787399,0.761003,0.761003,9248.2738001173,0
+JBL.US,D,19940516,000000,0.787399,0.787399,0.726439,0.761003,120228.56333919,0
+JBL.US,D,19940517,000000,0.761003,0.787399,0.726439,0.726439,358850.49195997,0
+JBL.US,D,19940518,000000,0.597149,0.623047,0.484393,0.605515,3418327.4454511,0
+JBL.US,D,19940519,000000,0.623047,0.648545,0.570654,0.623047,1188460.4077621,0
+JBL.US,D,19940520,000000,0.648545,0.648545,0.570654,0.623047,995167.26880152,0
+JBL.US,D,19940523,000000,0.623047,0.648545,0.597149,0.648545,180348.36666597,0
+JBL.US,D,19940524,000000,0.648545,0.674544,0.597149,0.623047,235840.017342,0
+JBL.US,D,19940525,000000,0.674544,0.674544,0.597149,0.674544,86936.986321642,0
+JBL.US,D,19940526,000000,0.674544,0.674544,0.623047,0.623047,59188.149170617,0
+JBL.US,D,19940527,000000,0.674544,0.674544,0.674544,0.674544,1850.2571226245,0
+JBL.US,D,19940531,000000,0.648545,0.648545,0.648545,0.648545,12026.169328226,0
+JBL.US,D,19940601,000000,0.674544,0.674544,0.648545,0.674544,273761.75488563,0
+JBL.US,D,19940602,000000,0.648545,0.648545,0.648545,0.648545,14796.033354986,0
+JBL.US,D,19940603,000000,0.674544,0.674544,0.674544,0.674544,925.63053014635,0
+JBL.US,D,19940606,000000,0.674544,0.674544,0.648545,0.674544,31445.335645601,0
+JBL.US,D,19940607,000000,0.674544,0.674544,0.623047,0.623047,22195.053970147,0
+JBL.US,D,19940608,000000,0.623047,0.623047,0.623047,0.623047,16650.306228284,0
+JBL.US,D,19940609,000000,0.674544,0.674544,0.648545,0.666077,101737.03542731,0
+JBL.US,D,19940610,000000,0.674544,0.700641,0.648545,0.700641,98039.532995057,0
+JBL.US,D,19940613,000000,0.700641,0.761003,0.700641,0.752736,154451.79451291,0
+JBL.US,D,19940614,000000,0.761003,0.761003,0.726439,0.761003,131331.11001261,0
+JBL.US,D,19940615,000000,0.761003,0.761003,0.726439,0.726439,152609.56889162,0
+JBL.US,D,19940616,000000,0.726439,0.726439,0.700641,0.700641,30520.709053124,0
+JBL.US,D,19940617,000000,0.674544,0.700641,0.648545,0.666077,224746.50610761,0
+JBL.US,D,19940620,000000,0.648545,0.648545,0.623047,0.623047,43470.501036157,0
+JBL.US,D,19940621,000000,0.623047,0.648545,0.623047,0.623047,64738.92053849,0
+JBL.US,D,19940622,000000,0.648545,0.674544,0.648545,0.666077,101737.03542731,0
+JBL.US,D,19940623,000000,0.623047,0.674544,0.597149,0.597149,366251.52045047,0
+JBL.US,D,19940624,000000,0.623047,0.623047,0.605515,0.605515,21271.431315337,0
+JBL.US,D,19940627,000000,0.623047,0.674544,0.597149,0.623047,95260.633529281,0
+JBL.US,D,19940628,000000,0.623047,0.674544,0.623047,0.674544,20350.820473532,0
+JBL.US,D,19940629,000000,0.623047,0.674544,0.623047,0.648545,21271.431315337,0
+JBL.US,D,19940630,000000,0.674544,0.674544,0.623047,0.674544,16650.306228284,0
+JBL.US,D,19940701,000000,0.674544,0.674544,0.674544,0.674544,14796.033354986,0
+JBL.US,D,19940705,000000,0.674544,0.674544,0.623047,0.623047,30520.709053124,0
+JBL.US,D,19940706,000000,0.623047,0.674544,0.623047,0.648545,21271.431315337,0
+JBL.US,D,19940707,000000,0.623047,0.674544,0.623047,0.674544,94333.999061467,0
+JBL.US,D,19940708,000000,0.674544,0.674544,0.648545,0.674544,137804.50009762,0
+JBL.US,D,19940711,000000,0.623047,0.623047,0.623047,0.623047,1850.2571226245,0
+JBL.US,D,19940712,000000,0.674544,0.726439,0.648545,0.674544,144283.91380865,0
+JBL.US,D,19940713,000000,0.674544,0.761003,0.674544,0.700641,420819.54847172,0
+JBL.US,D,19940714,000000,0.700641,0.752736,0.700641,0.700641,127631.59970502,0
+JBL.US,D,19940715,000000,0.700641,0.700641,0.700641,0.700641,18495.543662567,0
+JBL.US,D,19940718,000000,0.700641,0.726439,0.648545,0.648545,135032.62819552,0
+JBL.US,D,19940719,000000,0.648545,0.700641,0.648545,0.700641,78612.335176335,0
+JBL.US,D,19940720,000000,0.648545,0.691876,0.648545,0.666077,105433.53392187,0
+JBL.US,D,19940721,000000,0.648545,0.717575,0.648545,0.674544,159080.9511013,0
+JBL.US,D,19940722,000000,0.648545,0.717575,0.648545,0.648545,50870.525588987,0
+JBL.US,D,19940725,000000,0.648545,0.700641,0.623047,0.639981,287636.17346114,0
+JBL.US,D,19940726,000000,0.623047,0.666077,0.623047,0.666077,18495.543662567,0
+JBL.US,D,19940727,000000,0.597149,0.666077,0.579518,0.597149,102659.65414444,0
+JBL.US,D,19940728,000000,0.631414,0.631414,0.631414,0.631414,9248.2738001173,0
+JBL.US,D,19940729,000000,0.579518,0.597149,0.579518,0.597149,50870.525588987,0
+JBL.US,D,19940801,000000,0.597149,0.631414,0.579518,0.597149,43470.501036157,0
+JBL.US,D,19940802,000000,0.631414,0.631414,0.579518,0.631414,49017.256653358,0
+JBL.US,D,19940803,000000,0.631414,0.631414,0.579518,0.631414,75838.455398901,0
+JBL.US,D,19940804,000000,0.631414,0.631414,0.631414,0.631414,12026.169328226,0
+JBL.US,D,19940805,000000,0.597149,0.623047,0.597149,0.597149,46241.369000587,0
+JBL.US,D,19940808,000000,0.605515,0.648545,0.605515,0.648545,23121.688437962,0
+JBL.US,D,19940809,000000,0.605515,0.605515,0.570654,0.570654,128555.22235984,0
+JBL.US,D,19940810,000000,0.623047,0.648545,0.597149,0.597149,89714.881849749,0
+JBL.US,D,19940811,000000,0.597149,0.623047,0.597149,0.623047,22195.053970147,0
+JBL.US,D,19940812,000000,0.597149,0.597149,0.597149,0.597149,12026.169328226,0
+JBL.US,D,19940815,000000,0.623047,0.623047,0.597149,0.597149,12948.788045366,0
+JBL.US,D,19940816,000000,0.597149,0.605515,0.597149,0.597149,13872.410700176,0
+JBL.US,D,19940817,000000,0.597149,0.648545,0.597149,0.623047,117460.70718777,0
+JBL.US,D,19940818,000000,0.597149,0.648545,0.597149,0.605515,26821.198745542,0
+JBL.US,D,19940819,000000,0.648545,0.726439,0.623047,0.709506,396768.21375293,0
+JBL.US,D,19940822,000000,0.726439,0.726439,0.700641,0.700641,61042.422043915,0
+JBL.US,D,19940823,000000,0.674544,0.726439,0.674544,0.674544,36998.114888811,0
+JBL.US,D,19940824,000000,0.726439,0.726439,0.674544,0.726439,86012.359729164,0
+JBL.US,D,19940825,000000,0.700641,0.787399,0.700641,0.726439,191446.8975887,0
+JBL.US,D,19940826,000000,0.726439,0.787399,0.726439,0.787399,271911.497763,0
+JBL.US,D,19940829,000000,0.761003,0.787399,0.726439,0.743772,141505.01434288,0
+JBL.US,D,19940830,000000,0.726439,0.726439,0.700641,0.700641,58269.546204149,0
+JBL.US,D,19940831,000000,0.726439,0.726439,0.700641,0.726439,103585.28467459,0
+JBL.US,D,19940901,000000,0.700641,0.700641,0.700641,0.700641,22195.053970147,0
+JBL.US,D,19940902,000000,0.700641,0.726439,0.700641,0.700641,64738.92053849,0
+JBL.US,D,19940906,000000,0.700641,0.700641,0.700641,0.700641,10172.900392596,0
+JBL.US,D,19940907,000000,0.674544,0.726439,0.674544,0.726439,44391.111877962,0
+JBL.US,D,19940908,000000,0.726439,0.726439,0.700641,0.700641,296884.44726126,0
+JBL.US,D,19940909,000000,0.700641,0.700641,0.674544,0.674544,288559.79611595,0
+JBL.US,D,19940912,000000,0.674544,0.674544,0.648545,0.648545,10172.900392596,0
+JBL.US,D,19940913,000000,0.648545,0.674544,0.648545,0.666077,36073.488296333,0
+JBL.US,D,19940914,000000,0.674544,0.674544,0.648545,0.648545,139656.76509559,0
+JBL.US,D,19940915,000000,0.674544,0.674544,0.623047,0.623047,49942.887183504,0
+JBL.US,D,19940916,000000,0.674544,0.674544,0.623047,0.648545,34218.211485367,0
+JBL.US,D,19940919,000000,0.648545,0.674544,0.648545,0.674544,73986.190400939,0
+JBL.US,D,19940920,000000,0.648545,0.674544,0.597149,0.623047,366251.52045047,0
+JBL.US,D,19940921,000000,0.674544,0.674544,0.597149,0.597149,6473.3900850148,0
+JBL.US,D,19940922,000000,0.597149,0.597149,0.597149,0.597149,6473.3900850148,0
+JBL.US,D,19940923,000000,0.674544,0.674544,0.597149,0.623047,92488.761627183,0
+JBL.US,D,19940927,000000,0.648545,0.648545,0.597149,0.597149,30520.709053124,0
+JBL.US,D,19940929,000000,0.623047,0.674544,0.623047,0.674544,4624.1369000587,0
+JBL.US,D,19940930,000000,0.674544,0.674544,0.623047,0.623047,47170.011343738,0
+JBL.US,D,19941004,000000,0.623047,0.623047,0.623047,0.623047,4624.1369000587,0
+JBL.US,D,19941005,000000,0.623047,0.623047,0.623047,0.623047,54567.024083563,0
+JBL.US,D,19941006,000000,0.631414,0.674544,0.631414,0.648545,57339.899923329,0
+JBL.US,D,19941007,000000,0.674544,0.674544,0.623047,0.648545,89714.881849749,0
+JBL.US,D,19941010,000000,0.623047,0.674544,0.623047,0.674544,12948.788045366,0
+JBL.US,D,19941011,000000,0.623047,0.700641,0.623047,0.700641,127631.59970502,0
+JBL.US,D,19941012,000000,0.700641,0.700641,0.648545,0.691876,263586.8466177,0
+JBL.US,D,19941013,000000,0.648545,0.700641,0.623047,0.674544,1169963.8601619,0
+JBL.US,D,19941014,000000,0.648545,0.648545,0.597149,0.648545,232139.50309677,0
+JBL.US,D,19941017,000000,0.597149,0.648545,0.570654,0.570654,193299.16258667,0
+JBL.US,D,19941018,000000,0.570654,0.623047,0.570654,0.597149,166480.97565414,0
+JBL.US,D,19941019,000000,0.623047,0.623047,0.570654,0.597149,192371.52418119,0
+JBL.US,D,19941020,000000,0.597149,0.623047,0.570654,0.570654,213644.96337185,0
+JBL.US,D,19941021,000000,0.597149,0.597149,0.597149,0.597149,9248.2738001173,0
+JBL.US,D,19941024,000000,0.623047,0.623047,0.570654,0.570654,46241.369000587,0
+JBL.US,D,19941025,000000,0.570654,0.597149,0.570654,0.570654,175726.23764125,0
+JBL.US,D,19941026,000000,0.623047,0.623047,0.570654,0.623047,19422.178130381,0
+JBL.US,D,19941027,000000,0.597149,0.605515,0.570654,0.597149,172026.72733366,0
+JBL.US,D,19941028,000000,0.623047,0.623047,0.570654,0.570654,60119.803326773,0
+JBL.US,D,19941031,000000,0.623047,0.623047,0.570654,0.570654,173874.97658096,0
+JBL.US,D,19941101,000000,0.605515,0.605515,0.570654,0.570654,29600.098211318,0
+JBL.US,D,19941102,000000,0.623047,0.623047,0.570654,0.623047,108210.42551232,0
+JBL.US,D,19941103,000000,0.623047,0.623047,0.623047,0.623047,11097.526985074,0
+JBL.US,D,19941104,000000,0.597149,0.648545,0.597149,0.597149,87860.608976451,0
+JBL.US,D,19941107,000000,0.597149,0.623047,0.570654,0.570654,74916.840619427,0
+JBL.US,D,19941109,000000,0.623047,0.623047,0.570654,0.570654,947070.62298996,0
+JBL.US,D,19941110,000000,0.597149,0.605515,0.579518,0.597149,534574.7217259,0
+JBL.US,D,19941111,000000,0.605515,0.605515,0.570654,0.597149,384746.06017538,0
+JBL.US,D,19941114,000000,0.597149,0.605515,0.597149,0.605515,138732.1385031,0
+JBL.US,D,19941115,000000,0.579518,0.605515,0.579518,0.605515,113760.19294252,0
+JBL.US,D,19941116,000000,0.597149,0.605515,0.570654,0.605515,178500.11741868,0
+JBL.US,D,19941117,000000,0.570654,0.597149,0.536288,0.570654,76765.089866715,0
+JBL.US,D,19941118,000000,0.536288,0.570654,0.536288,0.545054,138732.1385031,0
+JBL.US,D,19941121,000000,0.570654,0.597149,0.536288,0.570654,129480.85288999,0
+JBL.US,D,19941122,000000,0.536288,0.55352,0.536288,0.55352,295959.82066878,0
+JBL.US,D,19941123,000000,0.570654,0.570654,0.510291,0.536288,377349.04743556,0
+JBL.US,D,19941125,000000,0.536288,0.536288,0.536288,0.536288,18495.543662567,0
+JBL.US,D,19941128,000000,0.484393,0.510291,0.484393,0.501624,196997.66895659,0
+JBL.US,D,19941129,000000,0.432507,0.510291,0.432507,0.510291,356998.22696203,0
+JBL.US,D,19941130,000000,0.510291,0.536288,0.484393,0.536288,184971.49962837,0
+JBL.US,D,19941201,000000,0.510291,0.536288,0.484393,0.501624,120228.56333919,0
+JBL.US,D,19941202,000000,0.527623,0.527623,0.458574,0.510291,148908.0507087,0
+JBL.US,D,19941205,000000,0.458574,0.510291,0.458574,0.458574,295033.18620096,0
+JBL.US,D,19941206,000000,0.484393,0.484393,0.432507,0.484393,160002.56588077,0
+JBL.US,D,19941207,000000,0.484393,0.510291,0.458574,0.458574,345903.71178995,0
+JBL.US,D,19941208,000000,0.458574,0.484393,0.432507,0.432507,265438.107678,0
+JBL.US,D,19941209,000000,0.458574,0.484393,0.432507,0.432507,15720.659947464,0
+JBL.US,D,19941212,000000,0.432507,0.475497,0.432507,0.432507,150751.28026766,0
+JBL.US,D,19941213,000000,0.458574,0.458574,0.432507,0.458574,195150.42364696,0
+JBL.US,D,19941214,000000,0.458574,0.458574,0.406589,0.415126,443012.59456652,0
+JBL.US,D,19941215,000000,0.380562,0.458574,0.380562,0.432507,385670.68676786,0
+JBL.US,D,19941216,000000,0.484393,0.510291,0.458574,0.510291,1198635.3160301,0
+JBL.US,D,19941219,000000,0.510291,0.510291,0.484393,0.484393,138732.1385031,0
+JBL.US,D,19941220,000000,0.484393,0.510291,0.484393,0.484393,182202.63953926,0
+JBL.US,D,19941221,000000,0.484393,0.510291,0.458574,0.458574,269139.62586091,0
+JBL.US,D,19941222,000000,0.510291,0.510291,0.458574,0.484393,132253.72872975,0
+JBL.US,D,19941223,000000,0.458574,0.484393,0.432507,0.458574,151682.93442381,0
+JBL.US,D,19941227,000000,0.484393,0.484393,0.415126,0.458574,225667.11694941,0
+JBL.US,D,19941228,000000,0.406589,0.458574,0.406589,0.415126,682556.13796678,0
+JBL.US,D,19941229,000000,0.432507,0.484393,0.406589,0.432507,421742.16718885,0
+JBL.US,D,19941230,000000,0.432507,0.458574,0.432507,0.432507,375500.79818827,0
+JBL.US,D,19950103,000000,0.458574,0.458574,0.449819,0.449819,20350.820473532,0
+JBL.US,D,19950104,000000,0.458574,0.458574,0.432507,0.432507,39766.974977904,0
+JBL.US,D,19950105,000000,0.432507,0.484393,0.432507,0.449819,20350.820473532,0
+JBL.US,D,19950106,000000,0.432507,0.484393,0.432507,0.458574,460585.51951194,0
+JBL.US,D,19950109,000000,0.484393,0.484393,0.449819,0.484393,19422.178130381,0
+JBL.US,D,19950110,000000,0.484393,0.484393,0.432507,0.484393,78612.335176335,0
+JBL.US,D,19950111,000000,0.484393,0.484393,0.432507,0.432507,74916.840619427,0
+JBL.US,D,19950112,000000,0.484393,0.484393,0.415126,0.458574,377349.04743556,0
+JBL.US,D,19950113,000000,0.406589,0.458574,0.406589,0.449819,173874.97658096,0
+JBL.US,D,19950116,000000,0.458574,0.458574,0.449819,0.458574,208099.21169233,0
+JBL.US,D,19950117,000000,0.458574,0.458574,0.432507,0.449819,30520.709053124,0
+JBL.US,D,19950118,000000,0.458574,0.484393,0.432507,0.458574,203471.0590416,0
+JBL.US,D,19950119,000000,0.484393,0.536288,0.458574,0.527623,360699.74514494,0
+JBL.US,D,19950120,000000,0.536288,0.570654,0.536288,0.570654,247864.1787949,0
+JBL.US,D,19950123,000000,0.570654,0.570654,0.536288,0.570654,60119.803326773,0
+JBL.US,D,19950124,000000,0.570654,0.570654,0.570654,0.570654,37920.733605953,0
+JBL.US,D,19950125,000000,0.570654,0.597149,0.536288,0.597149,129480.85288999,0
+JBL.US,D,19950126,000000,0.597149,0.597149,0.570654,0.579518,262664.22790056,0
+JBL.US,D,19950127,000000,0.597149,0.623047,0.570654,0.597149,37920.733605953,0
+JBL.US,D,19950130,000000,0.570654,0.623047,0.570654,0.570654,24042.299279766,0
+JBL.US,D,19950131,000000,0.623047,0.623047,0.536288,0.55352,368097.76182244,0
+JBL.US,D,19950201,000000,0.510291,0.536288,0.510291,0.536288,16650.306228284,0
+JBL.US,D,19950202,000000,0.510291,0.597149,0.510291,0.536288,122083.84015016,0
+JBL.US,D,19950203,000000,0.536288,0.597149,0.536288,0.570654,26821.198745542,0
+JBL.US,D,19950206,000000,0.597149,0.597149,0.536288,0.536288,38844.356260762,0
+JBL.US,D,19950208,000000,0.536288,0.597149,0.536288,0.536288,56416.27726852,0
+JBL.US,D,19950209,000000,0.597149,0.597149,0.536288,0.55352,456889.02101737,0
+JBL.US,D,19950210,000000,0.570654,0.570654,0.536288,0.536288,51795.152181465,0
+JBL.US,D,19950213,000000,0.536288,0.623047,0.536288,0.623047,239536.51583658,0
+JBL.US,D,19950214,000000,0.623047,0.648545,0.597149,0.623047,418044.66475661,0
+JBL.US,D,19950215,000000,0.597149,0.605515,0.597149,0.597149,177578.50263921,0
+JBL.US,D,19950216,000000,0.597149,0.623047,0.597149,0.597149,101737.03542731,0
+JBL.US,D,19950217,000000,0.570654,0.597149,0.536288,0.570654,73986.190400939,0
+JBL.US,D,19950221,000000,0.536288,0.536288,0.536288,0.536288,6473.3900850148,0
+JBL.US,D,19950222,000000,0.597149,0.597149,0.536288,0.536288,6473.3900850148,0
+JBL.US,D,19950223,000000,0.536288,0.597149,0.536288,0.536288,19422.178130381,0
+JBL.US,D,19950224,000000,0.55352,0.579518,0.536288,0.55352,118386.33771792,0
+JBL.US,D,19950227,000000,0.510291,0.518956,0.510291,0.518956,8321.6393323027,0
+JBL.US,D,19950228,000000,0.536288,0.597149,0.536288,0.597149,26821.198745542,0
+JBL.US,D,19950301,000000,0.510291,0.597149,0.510291,0.597149,66592.189474118,0
+JBL.US,D,19950302,000000,0.570654,0.570654,0.510291,0.518956,68441.442659076,0
+JBL.US,D,19950303,000000,0.536288,0.536288,0.510291,0.536288,135958.25872567,0
+JBL.US,D,19950306,000000,0.536288,0.570654,0.536288,0.570654,170175.46627337,0
+JBL.US,D,19950307,000000,0.536288,0.597149,0.536288,0.597149,20350.820473532,0
+JBL.US,D,19950308,000000,0.536288,0.55352,0.536288,0.536288,10172.900392596,0
+JBL.US,D,19950309,000000,0.597149,0.597149,0.597149,0.597149,4624.1369000587,0
+JBL.US,D,19950310,000000,0.536288,0.570654,0.536288,0.536288,34218.211485367,0
+JBL.US,D,19950313,000000,0.536288,0.536288,0.536288,0.536288,1850.2571226245,0
+JBL.US,D,19950314,000000,0.536288,0.55352,0.536288,0.536288,95260.633529281,0
+JBL.US,D,19950315,000000,0.55352,0.570654,0.536288,0.536288,69364.061376217,0
+JBL.US,D,19950316,000000,0.536288,0.623047,0.536288,0.623047,295959.82066878,0
+JBL.US,D,19950317,000000,0.570654,0.631414,0.570654,0.597149,843481.3225647,0
+JBL.US,D,19950320,000000,0.570654,0.605515,0.570654,0.605515,319080.50516908,0
+JBL.US,D,19950321,000000,0.579518,0.597149,0.579518,0.579518,161851.81906573,0
+JBL.US,D,19950322,000000,0.570654,0.579518,0.536288,0.579518,468912.17853259,0
+JBL.US,D,19950323,000000,0.597149,0.597149,0.55352,0.579518,368097.76182244,0
+JBL.US,D,19950324,000000,0.597149,0.648545,0.570654,0.631414,1391012.8638372,0
+JBL.US,D,19950327,000000,0.623047,0.648545,0.623047,0.623047,244163.66454966,0
+JBL.US,D,19950328,000000,0.648545,0.648545,0.597149,0.631414,209944.44912661,0
+JBL.US,D,19950329,000000,0.648545,0.648545,0.605515,0.631414,1933911.2327708,0
+JBL.US,D,19950330,000000,0.605515,0.648545,0.605515,0.631414,528102.33557854,0
+JBL.US,D,19950331,000000,0.631414,0.674544,0.631414,0.666077,460585.51951194,0
+JBL.US,D,19950403,000000,0.666077,0.674544,0.631414,0.666077,150751.28026766,0
+JBL.US,D,19950404,000000,0.700641,0.700641,0.648545,0.648545,36073.488296333,0
+JBL.US,D,19950405,000000,0.648545,0.691876,0.648545,0.648545,689957.16645727,0
+JBL.US,D,19950406,000000,0.674544,0.674544,0.648545,0.648545,201621.80585664,0
+JBL.US,D,19950407,000000,0.648545,0.666077,0.623047,0.631414,242318.42711536,0
+JBL.US,D,19950410,000000,0.631414,0.666077,0.631414,0.666077,193299.16258667,0
+JBL.US,D,19950411,000000,0.674544,0.674544,0.631414,0.631414,36073.488296333,0
+JBL.US,D,19950412,000000,0.631414,0.648545,0.623047,0.623047,194223.78917916,0
+JBL.US,D,19950413,000000,0.623047,0.648545,0.623047,0.631414,63816.301821349,0
+JBL.US,D,19950417,000000,0.623047,0.648545,0.623047,0.648545,199773.55660935,0
+JBL.US,D,19950418,000000,0.648545,0.648545,0.631414,0.631414,13872.410700176,0
+JBL.US,D,19950419,000000,0.648545,0.648545,0.605515,0.623047,411565.25104559,0
+JBL.US,D,19950420,000000,0.605515,0.605515,0.605515,0.605515,142432.65274836,0
+JBL.US,D,19950421,000000,0.605515,0.631414,0.605515,0.631414,41619.239975865,0
+JBL.US,D,19950424,000000,0.605515,0.605515,0.605515,0.605515,20350.820473532,0
+JBL.US,D,19950425,000000,0.605515,0.666077,0.605515,0.666077,497583.63440075,0
+JBL.US,D,19950426,000000,0.648545,0.648545,0.623047,0.648545,663134.96377408,0
+JBL.US,D,19950427,000000,0.648545,0.674544,0.648545,0.648545,135032.62819552,0
+JBL.US,D,19950428,000000,0.674544,0.717575,0.648545,0.691876,927646.43698425,0
+JBL.US,D,19950501,000000,0.700641,0.717575,0.674544,0.691876,253416.9580381,0
+JBL.US,D,19950502,000000,0.674544,0.717575,0.674544,0.717575,592846.27580538,0
+JBL.US,D,19950503,000000,0.700641,0.726439,0.691876,0.700641,201621.80585664,0
+JBL.US,D,19950504,000000,0.691876,0.726439,0.666077,0.666077,404168.23830576,0
+JBL.US,D,19950505,000000,0.666077,0.666077,0.648545,0.648545,12948.788045366,0
+JBL.US,D,19950508,000000,0.648545,0.700641,0.648545,0.666077,22195.053970147,0
+JBL.US,D,19950509,000000,0.674544,0.674544,0.631414,0.631414,119307.95249739,0
+JBL.US,D,19950510,000000,0.623047,0.631414,0.597149,0.597149,280237.15284599,0
+JBL.US,D,19950511,000000,0.597149,0.648545,0.597149,0.648545,31445.335645601,0
+JBL.US,D,19950512,000000,0.648545,0.648545,0.597149,0.623047,48094.637936216,0
+JBL.US,D,19950515,000000,0.597149,0.597149,0.597149,0.597149,63816.301821349,0
+JBL.US,D,19950516,000000,0.597149,0.623047,0.579518,0.597149,452261.87230431,0
+JBL.US,D,19950517,000000,0.648545,0.648545,0.579518,0.579518,162773.4338452,0
+JBL.US,D,19950518,000000,0.648545,0.648545,0.579518,0.579518,25894.564277728,0
+JBL.US,D,19950519,000000,0.579518,0.674544,0.579518,0.674544,1050660.927353,0
+JBL.US,D,19950522,000000,0.605515,0.700641,0.605515,0.700641,222895.24504732,0
+JBL.US,D,19950523,000000,0.674544,0.761003,0.674544,0.726439,1384532.4461886,0
+JBL.US,D,19950524,000000,0.761003,0.761003,0.691876,0.700641,170175.46627337,0
+JBL.US,D,19950525,000000,0.674544,0.700641,0.674544,0.674544,55491.650676041,0
+JBL.US,D,19950526,000000,0.674544,0.700641,0.674544,0.691876,221044.9879247,0
+JBL.US,D,19950530,000000,0.726439,0.726439,0.674544,0.691876,524402.82527096,0
+JBL.US,D,19950531,000000,0.700641,0.700641,0.700641,0.700641,29600.098211318,0
+JBL.US,D,19950601,000000,0.674544,0.700641,0.674544,0.674544,70292.703719369,0
+JBL.US,D,19950602,000000,0.674544,0.700641,0.666077,0.674544,83237.476014061,0
+JBL.US,D,19950605,000000,0.700641,0.700641,0.648545,0.691876,92488.761627183,0
+JBL.US,D,19950606,000000,0.674544,0.700641,0.648545,0.648545,36998.114888811,0
+JBL.US,D,19950607,000000,0.648545,0.674544,0.648545,0.674544,7400.0245528294,0
+JBL.US,D,19950608,000000,0.648545,0.700641,0.648545,0.700641,87860.608976451,0
+JBL.US,D,19950612,000000,0.648545,0.648545,0.648545,0.648545,1850.2571226245,0
+JBL.US,D,19950614,000000,0.674544,0.743772,0.666077,0.726439,430067.82227183,0
+JBL.US,D,19950615,000000,0.761003,0.761003,0.717575,0.717575,349599.20634686,0
+JBL.US,D,19950616,000000,0.700641,0.726439,0.648545,0.691876,931347.95516715,0
+JBL.US,D,19950619,000000,0.691876,0.726439,0.666077,0.717575,253416.9580381,0
+JBL.US,D,19950620,000000,0.726439,0.787399,0.726439,0.761003,999789.39782624,0
+JBL.US,D,19950621,000000,0.76967,0.91689,0.761003,0.847861,2782015.6882979,0
+JBL.US,D,19950622,000000,0.891091,0.908424,0.864894,0.891091,2188250.8095261,0
+JBL.US,D,19950623,000000,0.908424,0.91689,0.882027,0.891091,1602802.5503982,0
+JBL.US,D,19950626,000000,0.891091,0.91689,0.891091,0.91689,2659929.8402724,0
+JBL.US,D,19950627,000000,0.891091,0.91689,0.864894,0.882027,1711937.602503,0
+JBL.US,D,19950628,000000,0.864894,0.864894,0.795468,0.864894,354228.36293526,0
+JBL.US,D,19950629,000000,0.864894,0.864894,0.821963,0.839195,369024.39629025,0
+JBL.US,D,19950630,000000,0.864894,0.864894,0.821963,0.864894,532730.48822928,0
+JBL.US,D,19950703,000000,0.847861,0.847861,0.839195,0.847861,17571.921007757,0
+JBL.US,D,19950705,000000,0.864894,0.864894,0.812899,0.839195,395842.58322279,0
+JBL.US,D,19950706,000000,0.839195,0.839195,0.787399,0.787399,285784.91240084,0
+JBL.US,D,19950707,000000,0.812899,0.839195,0.787399,0.821963,196073.0423641,0
+JBL.US,D,19950710,000000,0.864894,0.934321,0.839195,0.934321,970192.31142792,0
+JBL.US,D,19950711,000000,0.864894,0.891091,0.864894,0.882027,490177.58622192,0
+JBL.US,D,19950712,000000,0.882027,0.891091,0.882027,0.891091,580820.10647716,0
+JBL.US,D,19950713,000000,0.908424,0.908424,0.882027,0.908424,1159791.963707,0
+JBL.US,D,19950714,000000,0.908424,0.908424,0.864894,0.908424,244163.66454966,0
+JBL.US,D,19950717,000000,0.908424,0.942688,0.891091,0.942688,2095761.0439612,0
+JBL.US,D,19950718,000000,0.934321,0.968784,0.934321,0.934321,1187535.7811697,0
+JBL.US,D,19950719,000000,0.91689,0.934321,0.847861,0.864894,1431703.46147,0
+JBL.US,D,19950720,000000,0.891091,0.91689,0.882027,0.91689,852732.60817782,0
+JBL.US,D,19950721,000000,0.891091,0.942688,0.891091,0.942688,465207.64853667,0
+JBL.US,D,19950724,000000,0.942688,0.968784,0.934321,0.968784,540126.49703143,0
+JBL.US,D,19950725,000000,0.95992,0.968784,0.934321,0.942688,281161.77943845,0
+JBL.US,D,19950726,000000,0.95992,1.05544,0.95992,1.02934,3399831.9017885,0
+JBL.US,D,19950727,000000,1.01182,1.09857,1.01182,1.06381,1614830.7276017,0
+JBL.US,D,19950728,000000,1.09857,1.15038,1.05544,1.15038,2736700.9537651,0
+JBL.US,D,19950731,000000,1.17646,1.2197,1.13324,1.14201,2860634.0471003,0
+JBL.US,D,19950801,000000,1.13324,1.15904,1.09857,1.15904,2224317.2702588,0
+JBL.US,D,19950802,000000,1.1937,1.2718,1.13324,1.2718,2375999.2007449,0
+JBL.US,D,19950803,000000,1.2718,1.29749,1.2197,1.28006,4542975.5671426,0
+JBL.US,D,19950804,000000,1.25396,1.40088,1.25396,1.40088,2172524.1259527,0
+JBL.US,D,19950807,000000,1.36661,1.39251,1.32319,1.34053,4999866.5960353,0
+JBL.US,D,19950808,000000,1.32319,1.34929,1.2718,1.29749,2583169.770094,0
+JBL.US,D,19950809,000000,1.34053,1.34929,1.24539,1.2718,2010673.3108246,0
+JBL.US,D,19950810,000000,1.24539,1.28006,1.15904,1.17646,692732.05017238,0
+JBL.US,D,19950811,000000,1.17646,1.22816,1.17646,1.22816,295959.82066878,0
+JBL.US,D,19950814,000000,1.1937,1.22816,1.1937,1.20216,553076.28901446,0
+JBL.US,D,19950815,000000,1.2197,1.22816,1.15904,1.1937,269139.62586091,0
+JBL.US,D,19950816,000000,1.22816,1.22816,1.20216,1.20216,246938.54826476,0
+JBL.US,D,19950817,000000,1.2197,1.31482,1.20216,1.2718,1433550.7067796,0
+JBL.US,D,19950818,000000,1.2718,1.32319,1.2718,1.2718,303355.82947094,0
+JBL.US,D,19950821,000000,1.29749,1.44481,1.29749,1.40088,2922603.103612,0
+JBL.US,D,19950822,000000,1.51364,1.53973,1.43594,1.51364,3109424.8603629,0
+JBL.US,D,19950823,000000,1.53117,1.58306,1.48795,1.53973,1260604.3725419,0
+JBL.US,D,19950824,000000,1.58306,1.58306,1.48795,1.48795,938743.96396932,0
+JBL.US,D,19950825,000000,1.48795,1.51364,1.44481,1.45338,330177.02821649,0
+JBL.US,D,19950828,000000,1.48795,1.48795,1.44481,1.47041,180348.36666597,0
+JBL.US,D,19950829,000000,1.46174,1.48795,1.34929,1.37538,766717.23663566,0
+JBL.US,D,19950830,000000,1.41832,1.41832,1.36661,1.39251,248785.79357437,0
+JBL.US,D,19950831,000000,1.36661,1.46174,1.36661,1.46174,424519.0587793,0
+JBL.US,D,19950901,000000,1.41832,1.46174,1.41832,1.45338,973891.8217355,0
+JBL.US,D,19950905,000000,1.44481,1.49621,1.44481,1.46174,251562.6851648,0
+JBL.US,D,19950906,000000,1.46174,1.46174,1.32319,1.34929,1518637.4359787,0
+JBL.US,D,19950907,000000,1.34053,1.48795,1.34053,1.48795,3006762.1944055,0
+JBL.US,D,19950908,000000,1.46174,1.51364,1.46174,1.51364,1656446.9557646,0
+JBL.US,D,19950911,000000,1.51364,1.51364,1.47041,1.51364,183125.2582564,0
+JBL.US,D,19950912,000000,1.47041,1.51364,1.47041,1.49621,519778.68837091,0
+JBL.US,D,19950913,000000,1.51364,1.51364,1.47041,1.47041,451337.24571182,0
+JBL.US,D,19950914,000000,1.47041,1.49621,1.47041,1.47041,584521.62466007,0
+JBL.US,D,19950915,000000,1.47041,1.49621,1.47041,1.47041,306135.73287437,0
+JBL.US,D,19950918,000000,1.46174,1.49621,1.34929,1.39251,1558410.4345826,0
+JBL.US,D,19950919,000000,1.34929,1.40088,1.34929,1.40088,555848.16091656,0
+JBL.US,D,19950920,000000,1.40088,1.43594,1.36661,1.39251,678856.6276592,0
+JBL.US,D,19950921,000000,1.37538,1.40088,1.34053,1.34929,209944.44912661,0
+JBL.US,D,19950922,000000,1.32319,1.37538,1.32319,1.32319,331102.65874663,0
+JBL.US,D,19950925,000000,1.37538,1.37538,1.31482,1.34053,353301.72846744,0
+JBL.US,D,19950926,000000,1.34053,1.34053,1.31482,1.31482,148908.0507087,0
+JBL.US,D,19950927,000000,1.34053,1.34053,1.29749,1.31482,315379.99092382,0
+JBL.US,D,19950928,000000,1.31482,1.34929,1.31482,1.32319,123933.09333511,0
+JBL.US,D,19950929,000000,1.31482,1.43594,1.31482,1.41832,543827.01127669,0
+JBL.US,D,19951002,000000,1.43594,1.51364,1.40088,1.51364,1025684.9660416,0
+JBL.US,D,19951003,000000,1.59143,1.65229,1.56544,1.60906,2549876.1852012,0
+JBL.US,D,19951004,000000,1.60906,1.65229,1.53973,1.55697,1312392.4971595,0
+JBL.US,D,19951005,000000,1.58306,1.60906,1.55697,1.55697,844411.97278319,0
+JBL.US,D,19951006,000000,1.55697,1.60906,1.55697,1.58306,996087.87964332,0
+JBL.US,D,19951009,000000,1.55697,1.58306,1.53117,1.56544,638164.02215115,0
+JBL.US,D,19951010,000000,1.49621,1.53973,1.48795,1.53973,748223.70084843,0
+JBL.US,D,19951011,000000,1.53117,1.59143,1.53117,1.59143,602091.53779249,0
+JBL.US,D,19951012,000000,1.59143,1.68686,1.56544,1.68686,2881901.4626649,0
+JBL.US,D,19951013,000000,1.68686,1.73008,1.66096,1.6779,1783153.9288771,0
+JBL.US,D,19951016,000000,1.704,1.71247,1.66096,1.704,696426.54079162,0
+JBL.US,D,19951017,000000,1.73008,1.73008,1.6779,1.73008,261738.59737041,0
+JBL.US,D,19951018,000000,1.74712,1.79941,1.68686,1.78188,1127420.9975313,0
+JBL.US,D,19951019,000000,1.74712,1.79941,1.73008,1.78188,117460.70718777,0
+JBL.US,D,19951020,000000,1.73008,1.78188,1.73008,1.77322,810187.73767182,0
+JBL.US,D,19951023,000000,1.77322,1.77322,1.6779,1.68686,587293.49656217,0
+JBL.US,D,19951024,000000,1.68686,1.68686,1.63487,1.63487,567872.32236945,0
+JBL.US,D,19951025,000000,1.59143,1.63487,1.53973,1.55697,10528756.138491,0
+JBL.US,D,19951026,000000,1.56544,1.58306,1.55697,1.56544,3872442.5866911,0
+JBL.US,D,19951027,000000,1.55697,1.60906,1.55697,1.59143,2212296.1206189,0
+JBL.US,D,19951030,000000,1.59143,1.6779,1.59143,1.63487,2092988.1681215,0
+JBL.US,D,19951031,000000,1.65229,1.89425,1.65229,1.82532,9188611.7923673,0
+JBL.US,D,19951101,000000,1.87701,2.0588,1.82532,2.04147,3684692.1875969,0
+JBL.US,D,19951102,000000,2.08459,2.11946,2.01516,2.08459,4599391.8444111,0
+JBL.US,D,19951103,000000,2.02413,2.11069,2.01516,2.0588,4111984.122216,0
+JBL.US,D,19951106,000000,2.08459,2.08459,1.99793,1.99793,809264.11501701,0
+JBL.US,D,19951107,000000,1.98947,2.0588,1.97224,1.99793,1016435.6883039,0
+JBL.US,D,19951108,000000,1.97224,2.06726,1.97224,2.04147,1849742.1026006,0
+JBL.US,D,19951109,000000,2.0588,2.06726,2.02413,2.02413,2142933.0631803,0
+JBL.US,D,19951110,000000,2.02413,2.08459,2.02413,2.02413,2420393.3244359,0
+JBL.US,D,19951113,000000,2.08459,2.08459,2.02413,2.04147,523478.19867849,0
+JBL.US,D,19951114,000000,2.0588,2.0588,1.99793,1.99793,213644.96337185,0
+JBL.US,D,19951115,000000,2.0588,2.0588,1.99793,2.01516,988690.86690349,0
+JBL.US,D,19951116,000000,2.01516,2.35293,2.01516,2.21458,5539063.4467859,0
+JBL.US,D,19951117,000000,2.18849,2.24008,2.13678,2.21458,1461298.539993,0
+JBL.US,D,19951120,000000,2.18849,2.32684,2.18849,2.20571,1704540.5897631,0
+JBL.US,D,19951121,000000,2.20571,2.23172,2.0588,2.13678,1186611.1545772,0
+JBL.US,D,19951122,000000,2.16238,2.21458,2.13678,2.18849,538272.22415813,0
+JBL.US,D,19951124,000000,2.16238,2.16238,2.13678,2.13678,181271.98932078,0
+JBL.US,D,19951127,000000,2.14525,2.39617,2.14525,2.35293,3499716.6722178,0
+JBL.US,D,19951128,000000,2.39617,2.39617,2.26618,2.26618,7362913.9969218,0
+JBL.US,D,19951129,000000,2.26618,2.32684,2.24008,2.24008,487408.72613283,0
+JBL.US,D,19951130,000000,2.24008,2.24008,2.20571,2.24008,219197.74261508,0
+JBL.US,D,19951201,000000,2.24008,2.26618,2.18849,2.18849,904527.76035929,0
+JBL.US,D,19951204,000000,2.23172,2.23172,2.11069,2.17992,1248578.2032137,0
+JBL.US,D,19951205,000000,2.13678,2.17992,2.02413,2.08459,2150328.0680448,0
+JBL.US,D,19951206,000000,2.08459,2.16238,2.08459,2.16238,5952484.9785802,0
+JBL.US,D,19951207,000000,2.16238,2.16238,2.11069,2.16238,1193085.5485999,0
+JBL.US,D,19951208,000000,2.11069,2.18849,2.11069,2.18849,934121.8349446,0
+JBL.US,D,19951211,000000,2.18849,2.20571,2.08459,2.11946,728800.51878038,0
+JBL.US,D,19951212,000000,2.20571,2.33531,2.14525,2.26618,2138309.9302179,0
+JBL.US,D,19951213,000000,2.26618,2.49099,2.24008,2.44766,3586657.6742902,0
+JBL.US,D,19951214,000000,2.42196,2.45662,2.35293,2.37844,1388231.9564963,0
+JBL.US,D,19951215,000000,1.92024,1.94613,1.32319,1.37538,12767870.446043,0
+JBL.US,D,19951218,000000,1.46174,1.48795,1.31482,1.34929,9337517.8352007,0
+JBL.US,D,19951219,000000,1.37538,1.41832,1.34929,1.36661,4899976.8059176,0
+JBL.US,D,19951220,000000,1.34929,1.43594,1.32319,1.33196,3545962.0569692,0
+JBL.US,D,19951221,000000,1.31482,1.37538,1.1937,1.20216,6684059.377138,0
+JBL.US,D,19951222,000000,1.1937,1.24539,1.1937,1.1937,3040983.4177039,0
+JBL.US,D,19951226,000000,1.24539,1.31482,1.1937,1.24539,5261604.1894681,0
+JBL.US,D,19951227,000000,1.32319,1.34929,1.24539,1.2718,3879836.5876179,0
+JBL.US,D,19951228,000000,1.22816,1.25396,1.17646,1.1937,2855079.2599817,0
+JBL.US,D,19951229,000000,1.24539,1.24539,1.15038,1.2197,2924449.344984,0
+JBL.US,D,19960102,000000,1.25396,1.25396,1.1937,1.1937,1047881.0239495,0
+JBL.US,D,19960103,000000,1.1937,1.22816,1.13324,1.13324,2132753.1352241,0
+JBL.US,D,19960104,000000,1.17646,1.17646,1.02934,1.06381,7127997.6022346,0
+JBL.US,D,19960105,000000,1.06381,1.06381,0.908424,0.986018,4857431.9354117,0
+JBL.US,D,19960108,000000,0.968784,1.06381,0.968784,1.01182,610413.17712479,0
+JBL.US,D,19960109,000000,1.00345,1.03791,0.942688,0.968784,1520488.6970389,0
+JBL.US,D,19960110,000000,0.908424,0.968784,0.891091,0.95992,4724249.5643387,0
+JBL.US,D,19960111,000000,0.968784,0.968784,0.934321,0.934321,982215.46894314,0
+JBL.US,D,19960112,000000,0.968784,0.968784,0.934321,0.968784,680707.8887195,0
+JBL.US,D,19960115,000000,0.968784,0.968784,0.908424,0.91689,5817452.3503846,0
+JBL.US,D,19960116,000000,0.91689,0.968784,0.908424,0.91689,2256688.2364345,0
+JBL.US,D,19960117,000000,0.934321,0.934321,0.847861,0.864894,2480510.1159495,0
+JBL.US,D,19960118,000000,0.891091,0.91689,0.864894,0.891091,2571143.6007659,0
+JBL.US,D,19960119,000000,0.891091,0.891091,0.821963,0.864894,2530454.0070708,0
+JBL.US,D,19960122,000000,0.882027,1.00345,0.847861,0.968784,6607290.2715205,0
+JBL.US,D,19960123,000000,0.986018,1.03791,0.968784,1.00345,2106864.5945723,0
+JBL.US,D,19960124,000000,1.01182,1.02934,0.986018,1.00345,1211585.1080132,0
+JBL.US,D,19960125,000000,1.00345,1.00345,0.942688,0.968784,1033082.9827191,0
+JBL.US,D,19960126,000000,0.986018,1.02934,0.968784,1.00345,3458097.432242,0
+JBL.US,D,19960129,000000,1.01182,1.02934,0.986018,0.986018,1257826.4770137,0
+JBL.US,D,19960130,000000,1.02934,1.05544,1.00345,1.03791,7323143.0061933,0
+JBL.US,D,19960131,000000,0.570654,0.726439,0.55352,0.691876,24130856.621485,0
+JBL.US,D,19960201,000000,0.700641,0.700641,0.631414,0.674544,8550451.7859669,0
+JBL.US,D,19960202,000000,0.674544,0.76967,0.666077,0.726439,5500218.0865875,0
+JBL.US,D,19960205,000000,0.795468,0.83033,0.761003,0.83033,4168401.4034222,0
+JBL.US,D,19960206,000000,0.864894,0.882027,0.812899,0.821963,3121449.0218159,0
+JBL.US,D,19960207,000000,0.847861,0.864894,0.821963,0.847861,2429641.598236,0
+JBL.US,D,19960208,000000,0.847861,0.864894,0.812899,0.83033,1346613.720458,0
+JBL.US,D,19960209,000000,0.821963,0.934321,0.821963,0.934321,1816450.5255831,0
+JBL.US,D,19960212,000000,0.968784,1.02934,0.942688,0.95992,3556138.9731124,0
+JBL.US,D,19960213,000000,0.91689,0.95992,0.882027,0.95992,1066379.579425,0
+JBL.US,D,19960214,000000,0.95992,0.95992,0.91689,0.942688,455034.74814408,0
+JBL.US,D,19960215,000000,0.934321,0.95992,0.882027,0.891091,1236556.0496361,0
+JBL.US,D,19960216,000000,0.908424,0.91689,0.882027,0.891091,354228.36293526,0
+JBL.US,D,19960220,000000,0.891091,0.91689,0.864894,0.864894,320004.12782389,0
+JBL.US,D,19960221,000000,0.908424,0.908424,0.847861,0.891091,681634.52318731,0
+JBL.US,D,19960222,000000,0.891091,0.891091,0.839195,0.864894,1448351.759823,0
+JBL.US,D,19960223,000000,0.847861,0.891091,0.847861,0.882027,805566.61258476,0
+JBL.US,D,19960226,000000,0.891091,0.908424,0.864894,0.891091,712154.22830277,0
+JBL.US,D,19960227,000000,0.891091,0.891091,0.847861,0.864894,1240252.5481307,0
+JBL.US,D,19960228,000000,0.864894,0.891091,0.847861,0.864894,1183832.2551114,0
+JBL.US,D,19960229,000000,0.864894,0.864894,0.839195,0.839195,305208.09446889,0
+JBL.US,D,19960301,000000,0.864894,0.908424,0.839195,0.908424,2656234.3457155,0
+JBL.US,D,19960304,000000,0.908424,0.942688,0.891091,0.934321,1363259.0069979,0
+JBL.US,D,19960305,000000,0.934321,0.968784,0.934321,0.968784,1156092.4533994,0
+JBL.US,D,19960306,000000,0.968784,1.00345,0.942688,0.95992,1000715.0283564,0
+JBL.US,D,19960307,000000,1.00345,1.01182,0.942688,0.968784,1014586.4351188,0
+JBL.US,D,19960308,000000,0.942688,0.968784,0.891091,0.968784,904527.76035929,0
+JBL.US,D,19960311,000000,0.934321,1.00345,0.934321,0.968784,693656.67676486,0
+JBL.US,D,19960312,000000,0.95992,1.00345,0.95992,0.968784,367176.14704296,0
+JBL.US,D,19960313,000000,0.968784,0.968784,0.95992,0.95992,278383.88391036,0
+JBL.US,D,19960314,000000,0.95992,0.968784,0.95992,0.95992,773191.63065833,0
+JBL.US,D,19960315,000000,0.968784,0.968784,0.942688,0.968784,782442.91627147,0
+JBL.US,D,19960318,000000,0.968784,0.986018,0.942688,0.95992,851808.98552302,0
+JBL.US,D,19960319,000000,0.968784,0.968784,0.942688,0.968784,1103375.6864385,0
+JBL.US,D,19960320,000000,1.21123,1.2197,1.10694,1.17646,13376437.381794,0
+JBL.US,D,19960321,000000,1.15904,1.20216,1.12448,1.15038,3420182.7222621,0
+JBL.US,D,19960322,000000,1.12448,1.13324,1.05544,1.09857,1123719.4793483,0
+JBL.US,D,19960325,000000,1.10694,1.15038,1.08135,1.08135,865681.39622319,0
+JBL.US,D,19960326,000000,1.10694,1.10694,1.02934,1.05544,1057132.3095626,0
+JBL.US,D,19960327,000000,1.06381,1.06381,0.95992,0.986018,1042331.2565193,0
+JBL.US,D,19960328,000000,0.968784,1.00345,0.968784,0.968784,432842.70598693,0
+JBL.US,D,19960329,000000,1.00345,1.00345,0.942688,0.951653,1851597.3794115,0
+JBL.US,D,19960401,000000,0.986018,0.986018,0.864894,0.891091,3447924.5318494,0
+JBL.US,D,19960402,000000,0.908424,1.00345,0.882027,1.00345,2931846.3577238,0
+JBL.US,D,19960403,000000,1.00345,1.08135,0.986018,1.08135,1580608.5003657,0
+JBL.US,D,19960404,000000,1.05544,1.15904,1.05544,1.12448,2389873.6193205,0
+JBL.US,D,19960408,000000,1.12448,1.13324,1.08135,1.08135,2408369.162983,0
+JBL.US,D,19960409,000000,1.08135,1.12448,1.03791,1.05544,766717.23663566,0
+JBL.US,D,19960410,000000,1.08135,1.08135,1.00345,1.02934,1236556.0496361,0
+JBL.US,D,19960411,000000,1.02934,1.02934,0.91689,0.968784,2411142.0388227,0
+JBL.US,D,19960412,000000,1.00345,1.06381,0.95992,1.03791,1662920.3458496,0
+JBL.US,D,19960415,000000,1.08135,1.15038,1.05544,1.12448,1567659.7123203,0
+JBL.US,D,19960416,000000,1.08135,1.15038,1.08135,1.09857,1273551.1527119,0
+JBL.US,D,19960417,000000,1.08135,1.09857,1.05544,1.09857,1218060.5059735,0
+JBL.US,D,19960418,000000,1.09857,1.09857,1.05544,1.08135,443012.59456652,0
+JBL.US,D,19960419,000000,1.05544,1.08135,1.05544,1.08135,364399.25545253,0
+JBL.US,D,19960422,000000,1.06381,1.10694,1.06381,1.09857,1637948.4002891,0
+JBL.US,D,19960423,000000,1.10694,1.13324,1.08135,1.08135,2871732.578023,0
+JBL.US,D,19960424,000000,1.08135,1.12448,1.08135,1.08135,1456676.4109683,0
+JBL.US,D,19960425,000000,1.10694,1.12448,1.06381,1.08135,752845.82987315,0
+JBL.US,D,19960426,000000,1.10694,1.10694,1.06381,1.09857,464284.02588186,0
+JBL.US,D,19960429,000000,1.06381,1.10694,1.06381,1.09857,2120731.9855841,0
+JBL.US,D,19960430,000000,1.09857,1.31482,1.09857,1.2718,9625150.9968489,0
+JBL.US,D,19960501,000000,1.28006,1.34929,1.25396,1.34053,4628986.9229341,0
+JBL.US,D,19960502,000000,1.34053,1.34053,1.24539,1.24539,2280738.5672156,0
+JBL.US,D,19960503,000000,1.28006,1.34053,1.24539,1.31482,1836798.3342436,0
+JBL.US,D,19960506,000000,1.29749,1.34053,1.25396,1.2718,1641645.9027212,0
+JBL.US,D,19960507,000000,1.25396,1.28006,1.25396,1.28006,956318.89679008,0
+JBL.US,D,19960508,000000,1.24539,1.29749,1.20216,1.24539,1682345.5357931,0
+JBL.US,D,19960509,000000,1.24539,1.36661,1.24539,1.34929,2560045.0698431,0
+JBL.US,D,19960510,000000,1.36661,1.53117,1.32319,1.48795,5282875.6207834,0
+JBL.US,D,19960513,000000,1.55697,1.58306,1.48795,1.48795,5034084.8075207,0
+JBL.US,D,19960514,000000,1.48795,1.53117,1.41832,1.48795,1775754.908262,0
+JBL.US,D,19960515,000000,1.46174,1.47041,1.40088,1.40088,1667545.4866873,0
+JBL.US,D,19960516,000000,1.40088,1.43594,1.37538,1.43594,1233783.1737963,0
+JBL.US,D,19960517,000000,1.41832,1.46174,1.41832,1.46174,2265012.8875798,0
+JBL.US,D,19960520,000000,1.46174,1.49621,1.31482,1.37538,2785719.2143562,0
+JBL.US,D,19960521,000000,1.36661,1.41832,1.36661,1.41832,861979.87804027,0
+JBL.US,D,19960522,000000,1.40088,1.43594,1.37538,1.43594,575275.35873528,0
+JBL.US,D,19960523,000000,1.43594,1.43594,1.37538,1.40088,723252.75922551,0
+JBL.US,D,19960524,000000,1.41832,1.41832,1.29749,1.34053,960017.40315999,0
+JBL.US,D,19960528,000000,1.34929,1.36661,1.32319,1.34053,918401.17499713,0
+JBL.US,D,19960529,000000,1.34053,1.37538,1.34053,1.34929,1061756.4464626,0
+JBL.US,D,19960530,000000,1.34053,1.44481,1.34053,1.41832,1366962.5330562,0
+JBL.US,D,19960531,000000,1.44481,1.44481,1.40088,1.43594,1211585.1080132,0
+JBL.US,D,19960603,000000,1.40088,1.44481,1.40088,1.40088,516076.16625032,0
+JBL.US,D,19960604,000000,1.43594,1.43594,1.40088,1.43594,946144.99245982,0
+JBL.US,D,19960605,000000,1.43594,1.43594,1.39251,1.41832,1279099.9162044,0
+JBL.US,D,19960606,000000,1.44481,1.44481,1.34053,1.36661,1302225.620393,0
+JBL.US,D,19960607,000000,1.34929,1.36661,1.29749,1.32319,644634.40042316,0
+JBL.US,D,19960610,000000,1.36661,1.36661,1.32319,1.34929,610413.17712479,0
+JBL.US,D,19960611,000000,1.36661,1.39251,1.31482,1.34053,2597042.1807942,0
+JBL.US,D,19960612,000000,1.31482,1.34053,1.17646,1.29749,2289062.2144233,0
+JBL.US,D,19960613,000000,1.29749,1.29749,1.22816,1.2718,1489042.3574557,0
+JBL.US,D,19960614,000000,1.25396,1.32319,1.25396,1.32319,2688605.3118913,0
+JBL.US,D,19960617,000000,1.29749,1.32319,1.2718,1.31482,2483286.0036024,0
+JBL.US,D,19960618,000000,1.31482,1.31482,1.2718,1.30646,1612054.839949,0
+JBL.US,D,19960619,000000,1.51364,1.51364,1.40088,1.46174,17818601.544041,0
+JBL.US,D,19960620,000000,1.47041,1.47041,1.37538,1.44481,1922810.6939727,0
+JBL.US,D,19960621,000000,1.43594,1.46174,1.34929,1.34929,1281872.7920441,0
+JBL.US,D,19960624,000000,1.37538,1.40088,1.34929,1.40088,694577.28760667,0
+JBL.US,D,19960625,000000,1.40088,1.41832,1.36661,1.39251,1649050.9469624,0
+JBL.US,D,19960626,000000,1.39251,1.43594,1.34053,1.36661,738976.43098598,0
+JBL.US,D,19960627,000000,1.37538,1.37538,1.34053,1.34053,710303.97118014,0
+JBL.US,D,19960628,000000,1.34053,1.36661,1.31482,1.32319,1479802.1151568,0
+JBL.US,D,19960701,000000,1.34929,1.34929,1.25396,1.29749,1414127.5247116,0
+JBL.US,D,19960702,000000,1.29749,1.40088,1.25396,1.39251,1326268.9236105,0
+JBL.US,D,19960703,000000,1.34929,1.39251,1.34053,1.37538,733422.6478051,0
+JBL.US,D,19960705,000000,1.34053,1.34929,1.28006,1.32319,511454.0372256,0
+JBL.US,D,19960708,000000,1.29749,1.34929,1.24539,1.24539,812963.62532458,0
+JBL.US,D,19960709,000000,1.2718,1.32319,1.24539,1.29749,614115.69924537,0
+JBL.US,D,19960710,000000,1.29749,1.32319,1.2718,1.29749,1090421.8787048,0
+JBL.US,D,19960711,000000,1.31482,1.31482,1.2197,1.2197,2043047.2888134,0
+JBL.US,D,19960712,000000,1.2197,1.24539,1.2197,1.22816,1198635.3160301,0
+JBL.US,D,19960715,000000,1.2197,1.24539,1.15904,1.15904,1910786.5325199,0
+JBL.US,D,19960716,000000,1.10694,1.12448,0.934321,1.08135,2468489.9702474,0
+JBL.US,D,19960717,000000,1.15038,1.1937,1.12448,1.15038,898050.3545236,0
+JBL.US,D,19960718,000000,1.17646,1.31482,1.12448,1.2718,958169.1539127,0
+JBL.US,D,19960719,000000,1.2718,1.2718,1.20216,1.20216,361625.37567508,0
+JBL.US,D,19960722,000000,1.1937,1.1937,1.13324,1.13324,627063.48335307,0
+JBL.US,D,19960723,000000,1.1937,1.2197,1.15038,1.17646,997013.51017346,0
+JBL.US,D,19960724,000000,1.06381,1.17646,1.06381,1.17646,1216210.2488509,0
+JBL.US,D,19960725,000000,1.1937,1.24539,1.1937,1.24539,989612.48168296,0
+JBL.US,D,19960726,000000,1.2718,1.2718,1.1937,1.1937,829612.9276152,0
+JBL.US,D,19960729,000000,1.1937,1.24539,1.1678,1.24539,592846.27580538,0
+JBL.US,D,19960730,000000,1.2197,1.25396,1.20216,1.24539,369952.03469573,0
+JBL.US,D,19960731,000000,1.24539,1.28006,1.2197,1.28006,214569.58996434,0
+JBL.US,D,19960801,000000,1.28006,1.29749,1.25396,1.28006,451337.24571182,0
+JBL.US,D,19960802,000000,1.31482,1.34929,1.29749,1.34929,1289272.816597,0
+JBL.US,D,19960805,000000,1.34929,1.36661,1.31482,1.34929,629838.36706818,0
+JBL.US,D,19960806,000000,1.31482,1.36661,1.29749,1.34929,679782.25818935,0
+JBL.US,D,19960807,000000,1.37538,1.37538,1.31482,1.36661,406944.12595853,0
+JBL.US,D,19960808,000000,1.32319,1.36661,1.32319,1.34053,523478.19867849,0
+JBL.US,D,19960809,000000,1.34929,1.34929,1.31482,1.31482,726950.26165775,0
+JBL.US,D,19960812,000000,1.29749,1.34929,1.29749,1.34053,426368.31196425,0
+JBL.US,D,19960813,000000,1.28006,1.34053,1.2718,1.31482,418968.28741143,0
+JBL.US,D,19960814,000000,1.32319,1.32319,1.2718,1.29749,346830.34625778,0
+JBL.US,D,19960815,000000,1.29749,1.32319,1.28006,1.29749,652035.42891366,0
+JBL.US,D,19960816,000000,1.28006,1.32319,1.28006,1.31482,763018.73026574,0
+JBL.US,D,19960819,000000,1.29749,1.34053,1.29749,1.29749,357927.87324284,0
+JBL.US,D,19960820,000000,1.31482,1.34053,1.28006,1.31482,424519.0587793,0
+JBL.US,D,19960821,000000,1.29749,1.34929,1.29749,1.32319,258040.09100049,0
+JBL.US,D,19960822,000000,1.34929,1.36661,1.31482,1.34053,620587.08145506,0
+JBL.US,D,19960823,000000,1.34053,1.37538,1.34053,1.37538,418968.28741143,0
+JBL.US,D,19960826,000000,1.37538,1.37538,1.31482,1.34053,517003.8046558,0
+JBL.US,D,19960827,000000,1.34929,1.34929,1.31482,1.31482,385670.68676786,0
+JBL.US,D,19960828,000000,1.31482,1.34053,1.31482,1.32319,465207.64853667,0
+JBL.US,D,19960829,000000,1.31482,1.32319,1.31482,1.32319,188672.01387361,0
+JBL.US,D,19960830,000000,1.32319,1.34929,1.32319,1.32319,222895.24504732,0
+JBL.US,D,19960903,000000,1.31482,1.34053,1.29749,1.31482,369952.03469573,0
+JBL.US,D,19960904,000000,1.29749,1.32319,1.28006,1.28006,218268.09633426,0
+JBL.US,D,19960905,000000,1.31482,1.31482,1.25396,1.25396,353301.72846744,0
+JBL.US,D,19960906,000000,1.25396,1.28006,1.24539,1.2718,732496.01333728,0
+JBL.US,D,19960909,000000,1.28006,1.29749,1.24539,1.2718,320004.12782389,0
+JBL.US,D,19960910,000000,1.32319,1.39251,1.29749,1.37538,1556560.17746,0
+JBL.US,D,19960911,000000,1.37538,1.47041,1.34929,1.43594,1508470.5592121,0
+JBL.US,D,19960912,000000,1.46174,1.47041,1.43594,1.46174,1185686.5279847,0
+JBL.US,D,19960913,000000,1.46174,1.53117,1.44481,1.51364,1903387.5119048,0
+JBL.US,D,19960916,000000,1.51364,1.63487,1.51364,1.59143,3418327.4454511,0
+JBL.US,D,19960917,000000,1.6262,1.65229,1.55697,1.59143,1711937.602503,0
+JBL.US,D,19960918,000000,1.6262,1.74712,1.58306,1.704,3139018.9349483,0
+JBL.US,D,19960919,000000,1.71247,1.71247,1.63487,1.65229,1836798.3342436,0
+JBL.US,D,19960920,000000,1.65229,1.6779,1.59143,1.60906,1214359.9917282,0
+JBL.US,D,19960923,000000,1.60906,1.63487,1.58306,1.6262,678856.6276592,0
+JBL.US,D,19960924,000000,1.58306,1.704,1.58306,1.68686,3076128.2636571,0
+JBL.US,D,19960925,000000,1.71247,1.89425,1.68686,1.86844,6446365.0869226,0
+JBL.US,D,19960926,000000,1.89425,1.89425,1.80748,1.85102,3260180.1563813,0
+JBL.US,D,19960927,000000,1.85102,1.89425,1.82532,1.83388,1289272.816597,0
+JBL.US,D,19960930,000000,1.87701,1.89425,1.85102,1.89425,3957530.3198277,0
+JBL.US,D,19961001,000000,1.89425,1.89425,1.80748,1.87701,1062680.0691174,0
+JBL.US,D,19961002,000000,1.89425,1.99793,1.86844,1.97224,3942733.2825351,0
+JBL.US,D,19961003,000000,2.02413,2.08459,2.01516,2.06726,2411142.0388227,0
+JBL.US,D,19961004,000000,2.06726,2.06726,1.99793,1.99793,1007184.4026907,0
+JBL.US,D,19961007,000000,1.99793,2.02413,1.92024,1.98947,1544536.016007,0
+JBL.US,D,19961008,000000,1.97224,2.09315,1.94613,1.99793,2183624.6647507,0
+JBL.US,D,19961009,000000,2.26618,2.40454,2.16238,2.40454,20515530.50314,0
+JBL.US,D,19961010,000000,2.42196,2.64687,2.35293,2.61212,12986139.546314,0
+JBL.US,D,19961011,000000,2.62079,2.66441,2.44766,2.49099,7200135.5433883,0
+JBL.US,D,19961014,000000,2.49995,2.49995,2.33531,2.39617,4122158.0265462,0
+JBL.US,D,19961015,000000,2.42196,2.45662,2.2833,2.33531,2987339.0123375,0
+JBL.US,D,19961016,000000,2.30094,2.43073,2.25772,2.40454,2988263.63893,0
+JBL.US,D,19961017,000000,2.42196,2.42196,2.3092,2.32684,912848.39575392,0
+JBL.US,D,19961018,000000,2.3092,2.35293,2.23172,2.24008,1652747.4454571,0
+JBL.US,D,19961021,000000,2.23172,2.35293,2.21458,2.2833,1423379.8142623,0
+JBL.US,D,19961022,000000,2.3092,2.3092,2.0588,2.16238,1783153.9288771,0
+JBL.US,D,19961023,000000,2.11069,2.32684,2.08459,2.31827,2400969.1384302,0
+JBL.US,D,19961024,000000,2.30094,2.49995,2.21458,2.47386,3539487.6629464,0
+JBL.US,D,19961025,000000,2.44766,2.62079,2.43073,2.57745,2547101.301486,0
+JBL.US,D,19961028,000000,2.56928,2.62079,2.45662,2.52576,1994028.0242846,0
+JBL.US,D,19961029,000000,2.51719,2.54309,2.45662,2.51719,2296457.2192877,0
+JBL.US,D,19961030,000000,2.49995,2.51719,2.47386,2.47386,994237.6225207,0
+JBL.US,D,19961031,000000,2.47386,2.67258,2.47386,2.59519,5505769.8618931,0
+JBL.US,D,19961101,000000,2.57745,2.62079,2.57745,2.59519,1170893.5064427,0
+JBL.US,D,19961104,000000,2.59519,2.61212,2.55146,2.59519,866604.01494033,0
+JBL.US,D,19961105,000000,2.59519,2.61212,2.54309,2.59519,721400.49422754,0
+JBL.US,D,19961106,000000,2.55146,2.82846,2.55146,2.73334,4167473.7650167,0
+JBL.US,D,19961107,000000,2.75924,2.83712,2.7157,2.78534,1987550.618449,0
+JBL.US,D,19961108,000000,2.78534,2.85446,2.74201,2.83712,1961655.0502336,0
+JBL.US,D,19961111,000000,2.85446,2.88893,2.83712,2.88893,889725.70337829,0
+JBL.US,D,19961112,000000,2.85446,2.88893,2.66441,2.7157,960017.40315999,0
+JBL.US,D,19961113,000000,2.68991,2.73334,2.56928,2.69887,1524191.2191595,0
+JBL.US,D,19961114,000000,2.68991,2.78534,2.66441,2.66441,1031230.7177212,0
+JBL.US,D,19961115,000000,2.67258,2.69887,2.61212,2.66441,803716.35546213,0
+JBL.US,D,19961118,000000,2.64687,2.67258,2.49099,2.51719,1274476.783242,0
+JBL.US,D,19961119,000000,2.49995,2.56928,2.3617,2.56928,3200061.3569922,0
+JBL.US,D,19961120,000000,2.56928,2.81123,2.54309,2.7157,3583881.7866374,0
+JBL.US,D,19961121,000000,2.69887,2.78534,2.66441,2.75924,2076341.8776438,0
+JBL.US,D,19961122,000000,2.794,2.94959,2.78534,2.86312,2647912.7063832,0
+JBL.US,D,19961125,000000,2.86312,2.90645,2.69887,2.7675,2022696.4683398,0
+JBL.US,D,19961126,000000,2.81123,2.83712,2.75924,2.794,2661785.1170834,0
+JBL.US,D,19961127,000000,2.83712,2.86312,2.7157,2.75924,765795.62185618,0
+JBL.US,D,19961129,000000,2.7675,2.7675,2.75924,2.75924,42544.870506011,0
+JBL.US,D,19961202,000000,2.75924,2.83712,2.73334,2.81123,782442.91627147,0
+JBL.US,D,19961203,000000,2.83712,3.10528,2.82846,3.01024,2721903.9164726,0
+JBL.US,D,19961204,000000,2.98415,3.28716,2.98415,3.24373,3661574.5149095,0
+JBL.US,D,19961205,000000,3.28716,3.32152,3.16603,3.21743,2865256.176125,0
+JBL.US,D,19961206,000000,3.05357,3.19183,3.02758,3.07948,3148270.2205615,0
+JBL.US,D,19961209,000000,3.16603,3.16603,3.09701,3.09701,1987550.618449,0
+JBL.US,D,19961210,000000,3.16603,3.1744,3.10528,3.10528,3670820.7808344,0
+JBL.US,D,19961211,000000,3.02758,3.19183,2.97548,3.13117,3845621.3879456,0
+JBL.US,D,19961212,000000,3.19183,3.39064,3.19183,3.39064,4500426.6808859,0
+JBL.US,D,19961213,000000,3.31286,3.6327,3.26942,3.56346,6045895.3549868,0
+JBL.US,D,19961216,000000,3.62443,3.84028,3.45987,3.45987,5399407.685628,0
+JBL.US,D,19961217,000000,3.40808,3.53766,3.24373,3.47721,5877568.1379608,0
+JBL.US,D,19961218,000000,3.81438,4.24718,3.74535,4.18632,12512607.246633,0
+JBL.US,D,19961219,000000,4.22935,4.25574,4.05673,4.15215,6098611.1180102,0
+JBL.US,D,19961220,000000,4.13492,4.13492,3.91847,3.94467,3265726.9119985,0
+JBL.US,D,19961223,000000,3.9357,4.03083,3.82324,3.86678,2297381.8458802,0
+JBL.US,D,19961224,000000,3.84028,3.86678,3.78878,3.81438,869380.90653076,0
+JBL.US,D,19961226,000000,3.87515,4.22935,3.87515,4.22139,3850245.5248456,0
+JBL.US,D,19961227,000000,4.23821,4.56722,4.12605,4.49809,8026973.5872884,0
+JBL.US,D,19961230,000000,4.48932,4.61035,4.4201,4.44609,3579257.6497374,0
+JBL.US,D,19961231,000000,4.46322,4.56722,4.32507,4.32507,2506403.6762897,0
+JBL.US,D,19970102,000000,4.16041,4.27307,3.97026,4.17795,4572571.6496032,0
+JBL.US,D,19970103,000000,4.20395,4.40257,4.20395,4.3418,5170962.6731505,0
+JBL.US,D,19970106,000000,4.4201,4.56722,4.37736,4.47199,4358926.6862314,0
+JBL.US,D,19970107,000000,4.51512,4.61035,4.4201,4.61035,2749648.7378728,0
+JBL.US,D,19970108,000000,4.59292,4.93048,4.58475,4.82669,7022556.0368115,0
+JBL.US,D,19970109,000000,4.87869,5.01694,4.77471,4.92153,10073717.374595,0
+JBL.US,D,19970110,000000,4.8526,4.93048,4.70538,4.77471,2837510.350787,0
+JBL.US,D,19970113,000000,4.78327,4.80069,4.48932,4.59292,3315669.799182,0
+JBL.US,D,19970114,000000,4.61901,4.90449,4.48932,4.86115,8063961.6628005,0
+JBL.US,D,19970115,000000,4.82669,4.95629,4.70538,4.82669,9374509.9264635,0
+JBL.US,D,19970116,000000,4.83526,4.87869,4.73137,4.82669,3126994.7734954,0
+JBL.US,D,19970117,000000,4.80069,4.83526,4.67947,4.70538,1055279.0406269,0
+JBL.US,D,19970120,000000,4.71414,4.73137,4.60168,4.73137,2018074.339315,0
+JBL.US,D,19970121,000000,4.70538,5.06884,4.70538,5.04304,4938822.1661161,0
+JBL.US,D,19970122,000000,5.11188,5.38001,5.02531,5.17253,3456245.1672441,0
+JBL.US,D,19970123,000000,5.24196,5.24196,4.86115,4.86115,1171811.1054716,0
+JBL.US,D,19970124,000000,4.86115,4.89562,4.55875,4.83526,5781379.8660259,0
+JBL.US,D,19970127,000000,4.8526,4.92153,4.59292,4.75747,4243321.2558545,0
+JBL.US,D,19970128,000000,4.89562,5.16366,4.78327,4.94772,3198211.0998696,0
+JBL.US,D,19970129,000000,4.97381,4.97381,4.83526,4.90449,2917974.9509613,0
+JBL.US,D,19970130,000000,4.86115,5.04304,4.86115,4.99105,1828473.6830982,0
+JBL.US,D,19970131,000000,4.93048,5.24196,4.93048,5.11188,1612054.839949,0
+JBL.US,D,19970203,000000,5.18976,5.21576,4.94772,4.99105,1702693.3444535,0
+JBL.US,D,19970204,000000,4.94772,4.99961,4.82669,4.82669,2952194.1663843,0
+JBL.US,D,19970205,000000,4.75747,4.80986,4.27307,4.54102,4779743.2228902,0
+JBL.US,D,19970206,000000,4.42886,4.61035,4.29887,4.36791,3555208.3228939,0
+JBL.US,D,19970207,000000,4.42886,4.54102,4.03083,4.08282,5211660.298347,0
+JBL.US,D,19970210,000000,3.9357,4.0132,3.59814,3.65033,6182776.2324296,0
+JBL.US,D,19970211,000000,3.69336,3.72802,3.38218,3.40808,8556923.1681765,0
+JBL.US,D,19970212,000000,3.51198,3.99607,3.38218,3.97026,9168264.9876445,0
+JBL.US,D,19970213,000000,4.20395,4.20395,3.62443,3.81438,6236417.625983,0
+JBL.US,D,19970214,000000,3.86678,4.10902,3.79735,4.06559,2860634.0471003,0
+JBL.US,D,19970218,000000,4.05673,4.08282,3.97026,3.97026,1696216.9425555,0
+JBL.US,D,19970219,000000,3.97026,3.99607,3.81438,3.89247,1598180.4213735,0
+JBL.US,D,19970220,000000,3.82324,3.82324,3.43398,3.62443,8938894.3446368,0
+JBL.US,D,19970221,000000,3.65033,3.79735,3.44275,3.50311,5835948.8979849,0
+JBL.US,D,19970224,000000,3.43398,3.62443,3.32152,3.56346,3576482.7660223,0
+JBL.US,D,19970225,000000,3.56346,3.75381,3.48578,3.52939,5143218.8556878,0
+JBL.US,D,19970226,000000,3.59814,3.74535,3.39064,3.62443,5048882.848751,0
+JBL.US,D,19970227,000000,3.67612,3.67612,3.48578,3.51198,1329040.7955126,0
+JBL.US,D,19970228,000000,3.48578,3.72802,3.48578,3.581,2425016.4573983,0
+JBL.US,D,19970303,000000,3.65033,3.86678,3.56346,3.6327,2655306.7073101,0
+JBL.US,D,19970304,000000,3.59814,3.78878,3.59814,3.77175,1917259.922605,0
+JBL.US,D,19970305,000000,3.81438,3.91847,3.72802,3.72802,3627351.283736,0
+JBL.US,D,19970306,000000,3.78878,3.9098,3.70223,3.71088,4079617.1717909,0
+JBL.US,D,19970307,000000,3.72802,3.87515,3.65033,3.67612,1725817.0407668,0
+JBL.US,D,19970310,000000,3.65033,3.91847,3.56346,3.89247,3407230.9224037,0
+JBL.US,D,19970311,000000,3.9875,4.36791,3.97026,4.20395,11473049.86989,0
+JBL.US,D,19970312,000000,4.18632,4.37736,4.16041,4.3418,7780034.0350859,0
+JBL.US,D,19970313,000000,4.37736,4.48932,4.32507,4.35107,8592998.6643482,0
+JBL.US,D,19970314,000000,4.3944,4.51512,4.37736,4.37736,4241464.9751059,0
+JBL.US,D,19970317,000000,4.40257,4.40257,4.13492,4.25574,8813113.0020544,0
+JBL.US,D,19970318,000000,4.35107,4.46322,4.17795,4.28194,6309484.2094798,0
+JBL.US,D,19970319,000000,4.54102,4.97381,4.48932,4.93048,19844072.896096,0
+JBL.US,D,19970320,000000,4.97381,4.97381,4.73137,4.92153,5114545.3919443,0
+JBL.US,D,19970321,000000,4.86115,5.05171,4.86115,4.93048,3976953.5018958,0
+JBL.US,D,19970324,000000,4.92153,5.02531,4.71414,4.75747,3785508.6121823,0
+JBL.US,D,19970325,000000,4.78327,4.90449,4.61035,4.83526,2905024.1550405,0
+JBL.US,D,19970326,000000,4.80069,5.16366,4.80069,5.16366,5817452.3503846,0
+JBL.US,D,19970327,000000,5.17253,5.40622,5.17253,5.25043,6558270.0030542,0
+JBL.US,D,19970331,000000,5.16366,5.26756,4.86115,4.86982,5747160.6506029,0
+JBL.US,D,19970401,000000,4.65367,4.83526,4.37736,4.49809,7800376.8240581,0
+JBL.US,D,19970402,000000,4.56722,4.56722,3.84895,3.94467,21735436.246547,0
+JBL.US,D,19970403,000000,4.08282,4.20395,4.05673,4.08282,13927659.397936,0
+JBL.US,D,19970404,000000,4.03083,4.67947,3.94467,4.65367,13757481.923787,0
+JBL.US,D,19970407,000000,4.89562,4.94772,4.70538,4.74053,6313184.7237251,0
+JBL.US,D,19970408,000000,4.80986,4.83526,4.56722,4.78327,2937397.1290917,0
+JBL.US,D,19970409,000000,4.89562,5.18976,4.80986,4.90449,7254701.5635341,0
+JBL.US,D,19970410,000000,4.97381,5.01694,4.61901,4.78327,4483780.3904083,0
+JBL.US,D,19970411,000000,4.65367,4.94772,4.48932,4.87869,6240114.1244776,0
+JBL.US,D,19970414,000000,4.92153,5.13768,4.80986,5.13768,5884968.1625136,0
+JBL.US,D,19970415,000000,5.24196,5.32793,4.59292,4.66234,7726386.6179065,0
+JBL.US,D,19970416,000000,4.44609,4.67947,4.3418,4.49809,6221618.5808151,0
+JBL.US,D,19970417,000000,4.54102,4.73137,4.44609,4.56722,4218347.3024187,0
+JBL.US,D,19970418,000000,4.61901,4.68794,4.41123,4.65367,4452334.050825,0
+JBL.US,D,19970421,000000,4.70538,4.78327,4.40257,4.42886,3060404.5918966,0
+JBL.US,D,19970422,000000,4.42886,4.70538,4.25574,4.67947,7914139.0248761,0
+JBL.US,D,19970423,000000,4.73137,4.80069,4.56722,4.61901,2945719.7723616,0
+JBL.US,D,19970424,000000,4.75747,4.86115,4.56722,4.56722,2541547.5183052,0
+JBL.US,D,19970425,000000,4.56722,4.56722,4.37736,4.40257,2216922.2653942,0
+JBL.US,D,19970428,000000,4.46322,4.89562,4.25574,4.83526,7479448.0696418,0
+JBL.US,D,19970429,000000,4.99961,5.17253,4.89562,5.16366,6628568.7303996,0
+JBL.US,D,19970430,000000,4.99961,5.25929,4.99105,5.23309,7061400.3930722,0
+JBL.US,D,19970501,000000,5.20719,5.33688,5.11188,5.19893,4801015.6581432,0
+JBL.US,D,19970502,000000,5.24196,5.88224,5.18976,5.79568,9525267.2303572,0
+JBL.US,D,19970505,000000,5.83861,5.98573,5.76062,5.97696,8406170.8839712,0
+JBL.US,D,19970506,000000,5.9165,5.97696,5.54477,5.64009,5726812.8419424,0
+JBL.US,D,19970507,000000,5.48401,5.97696,5.48401,5.76062,5628777.3246981,0
+JBL.US,D,19970508,000000,5.63112,5.82158,5.45771,5.80375,6057920.5203774,0
+JBL.US,D,19970509,000000,5.9165,5.95067,5.59636,5.71738,2528602.7460104,0
+JBL.US,D,19970512,000000,5.76062,5.79568,5.51847,5.63112,2387094.7198547,0
+JBL.US,D,19970513,000000,5.59636,5.64836,5.51847,5.54477,1750785.9745144,0
+JBL.US,D,19970514,000000,5.57066,5.64836,5.24196,5.35391,3093699.1807271,0
+JBL.US,D,19970515,000000,5.33688,5.76062,5.16366,5.74368,3334165.3428446,0
+JBL.US,D,19970516,000000,5.67436,5.72635,5.47565,5.57923,1634249.8939191,0
+JBL.US,D,19970519,000000,5.62227,5.62227,5.45771,5.59636,1339215.7037805,0
+JBL.US,D,19970520,000000,5.54477,5.8901,5.54477,5.81271,2501780.5433272,0
+JBL.US,D,19970521,000000,5.8901,5.98573,5.81271,5.98573,5281021.3479101,0
+JBL.US,D,19970522,000000,5.98573,6.2712,5.86431,6.20198,3971404.7384033,0
+JBL.US,D,19970523,000000,6.17619,6.6776,6.17619,6.60857,5121019.785967,0
+JBL.US,D,19970527,000000,6.53945,6.97174,6.47022,6.72094,7361064.7437369,0
+JBL.US,D,19970528,000000,6.78149,7.05811,6.65171,6.89375,4835236.8814415,0
+JBL.US,D,19970529,000000,6.81575,7.01528,6.55658,6.58279,2938319.7478089,0
+JBL.US,D,19970530,000000,6.2969,6.55658,6.24571,6.33176,8970343.6960331,0
+JBL.US,D,19970602,000000,6.40976,6.78149,6.2969,6.66914,3525614.2483086,0
+JBL.US,D,19970603,000000,6.55658,6.6258,6.41842,6.50479,3174163.7809015,0
+JBL.US,D,19970604,000000,6.53049,6.6258,6.21902,6.2969,3597754.1973376,0
+JBL.US,D,19970605,000000,6.2712,6.44422,6.2712,6.375,1916335.2960125,0
+JBL.US,D,19970606,000000,6.39233,6.47022,6.2969,6.38347,3311969.2849367,0
+JBL.US,D,19970609,000000,6.53945,6.65171,6.46136,6.50479,3082598.6419292,0
+JBL.US,D,19970610,000000,6.53049,6.53049,6.28824,6.31464,2806986.6299208,0
+JBL.US,D,19970611,000000,6.2712,6.3488,5.95067,6.10676,5216281.4234339,0
+JBL.US,D,19970612,000000,6.10676,6.43546,6.05486,6.34033,4496733.1942043,0
+JBL.US,D,19970613,000000,6.3488,6.89375,6.2969,6.84196,4198921.1085377,0
+JBL.US,D,19970616,000000,6.84196,7.18789,6.72951,7.02354,5435477.1581737,0
+JBL.US,D,19970617,000000,7.13581,7.51659,7.08471,7.44767,7096548.2508383,0
+JBL.US,D,19970618,000000,8.23447,9.18433,8.0009,8.89209,34435792.888336,0
+JBL.US,D,19970619,000000,8.89209,9.10804,8.70223,8.81229,8569871.956222,0
+JBL.US,D,19970620,000000,8.70223,8.89209,8.65024,8.7101,5403108.1998733,0
+JBL.US,D,19970623,000000,8.54595,8.97028,8.50272,8.86529,5938610.5600046,0
+JBL.US,D,19970624,000000,8.91828,9.10804,8.86529,9.0646,5119168.5249067,0
+JBL.US,D,19970625,000000,9.08244,9.15923,8.91828,8.99587,3377633.8360055,0
+JBL.US,D,19970626,000000,8.89209,9.00564,8.75473,8.97874,4120309.7772989,0
+JBL.US,D,19970627,000000,8.987,9.02904,8.86529,8.987,3491394.0289479,0
+JBL.US,D,19970630,000000,8.97874,9.15923,8.8384,9.0646,3566309.8656297,0
+JBL.US,D,19970701,000000,9.08244,9.10804,8.7874,8.7874,2784793.583826,0
+JBL.US,D,19970702,000000,8.88212,9.10804,8.86529,8.97874,2541547.5183052,0
+JBL.US,D,19970703,000000,9.03871,9.43794,8.97874,9.29629,3755907.5100334,0
+JBL.US,D,19970707,000000,9.44451,9.99959,9.27299,9.89603,8941668.2244142,0
+JBL.US,D,19970708,000000,9.93289,10.6461,9.86914,10.5544,9575209.1136029,0
+JBL.US,D,19970709,000000,10.7885,10.8135,10.5037,10.5604,8789064.6791486,0
+JBL.US,D,19970710,000000,10.5953,10.7368,10.3791,10.6112,3219488.5548108,0
+JBL.US,D,19970711,000000,10.673,11.1221,10.5684,10.9609,4689105.7223232,0
+JBL.US,D,19970714,000000,11.0027,11.7547,10.5285,10.933,14154253.149353,0
+JBL.US,D,19970715,000000,11.0276,11.0276,10.3014,10.3523,10716500.513959,0
+JBL.US,D,19970716,000000,10.3791,10.7368,10.163,10.5186,6223464.8221869,0
+JBL.US,D,19970717,000000,10.4319,10.4857,10.0166,10.163,6340923.5214994,0
+JBL.US,D,19970718,000000,10.163,10.4578,10.0863,10.4051,5555713.7530143,0
+JBL.US,D,19970721,000000,10.4051,10.907,10.3611,10.7088,5272701.7164531,0
+JBL.US,D,19970722,000000,10.7885,10.9777,10.6461,10.8135,5531663.4222331,0
+JBL.US,D,19970723,000000,11.1929,11.2428,10.6899,10.8135,3435439.5630068,0
+JBL.US,D,19970724,000000,10.8642,10.9777,10.4051,10.8135,2853233.0186098,0
+JBL.US,D,19970725,000000,10.915,10.9509,10.4578,10.4857,2049517.6670853,0
+JBL.US,D,19970728,000000,10.7885,11.1043,10.5953,11.0027,4233605.147101,0
+JBL.US,D,19970729,000000,10.9777,11.0276,10.7646,10.933,965107.36713813,0
+JBL.US,D,19970730,000000,10.8642,11.1043,10.7088,10.7646,1770670.9679098,0
+JBL.US,D,19970731,000000,10.8642,10.8642,10.4051,10.5285,2406978.7093125,0
+JBL.US,D,19970801,000000,10.5684,10.9777,10.3791,10.8135,2164200.478745,0
+JBL.US,D,19970804,000000,10.7088,10.915,10.6461,10.7457,1210197.6661556,0
+JBL.US,D,19970805,000000,10.8642,11.5992,10.5953,11.3842,5211195.4752065,0
+JBL.US,D,19970806,000000,11.5992,11.7299,11.1411,11.177,3181101.9941269,0
+JBL.US,D,19970807,000000,11.3592,11.4111,10.7885,10.8553,2247902.7778994,0
+JBL.US,D,19970808,000000,10.5464,11.0524,10.4319,10.7975,3900649.2194188,0
+JBL.US,D,19970811,000000,10.8892,10.8892,9.95082,10.5186,3599140.6352574,0
+JBL.US,D,19970812,000000,10.4857,10.673,10.2417,10.4767,1471937.2674638,0
+JBL.US,D,19970813,000000,10.4319,10.6461,10.163,10.4319,3588974.7624286,0
+JBL.US,D,19970814,000000,10.4319,10.7885,10.3264,10.3523,1804426.3641301,0
+JBL.US,D,19970815,000000,10.3264,10.4319,10.0514,10.172,2121193.7969116,0
+JBL.US,D,19970818,000000,9.89603,10.4578,9.89603,10.4488,2555889.7718342,0
+JBL.US,D,19970819,000000,10.5186,10.8642,10.3264,10.7885,2652996.6467353,0
+JBL.US,D,19970820,000000,10.8642,11.3214,10.7088,11.1681,3351741.279603,0
+JBL.US,D,19970821,000000,11.0784,11.2428,10.6391,10.7368,1789630.3307752,0
+JBL.US,D,19970822,000000,10.5186,11.3842,10.4319,11.3842,4310371.2409055,0
+JBL.US,D,19970825,000000,11.6522,12.2149,11.5992,11.8931,5619530.0548356,0
+JBL.US,D,19970826,000000,11.943,12.4889,11.7786,12.3265,3923310.100467,0
+JBL.US,D,19970827,000000,12.4719,12.958,12.3782,12.8524,3630586.9748407,0
+JBL.US,D,19970828,000000,12.9749,12.9749,12.3782,12.7369,2695079.7059139,0
+JBL.US,D,19970829,000000,12.5913,12.9221,12.5676,12.8096,1159791.963707,0
+JBL.US,D,19970902,000000,12.8972,12.949,12.6463,12.8096,2288136.5838931,0
+JBL.US,D,19970903,000000,12.7617,12.9221,12.0845,12.189,5347614.5413219,0
+JBL.US,D,19970904,000000,11.8931,12.2149,11.8145,12.1103,4692803.2247554,0
+JBL.US,D,19970905,000000,12.2149,13.1652,12.189,13.0815,3619491.4557311,0
+JBL.US,D,19970908,000000,13.3286,14.0008,13.3286,13.5726,4183198.4407148,0
+JBL.US,D,19970909,000000,13.6224,13.6224,13.1911,13.3016,2113334.9728443,0
+JBL.US,D,19970910,000000,13.0815,13.3016,12.8703,13.0974,2226631.3465841,0
+JBL.US,D,19970911,000000,12.9749,13.461,12.9221,13.3016,1458060.8410128,0
+JBL.US,D,19970912,000000,13.433,13.5726,13.0287,13.1652,2080964.0066686,0
+JBL.US,D,19970915,000000,13.3543,13.6224,13.0815,13.1313,1496906.2012113,0
+JBL.US,D,19970916,000000,13.4053,13.5726,12.9749,13.0466,2118418.9131964,0
+JBL.US,D,19970917,000000,13.0556,13.1652,12.3265,12.4649,8487096.2915352,0
+JBL.US,D,19970918,000000,12.4889,13.1402,12.4889,12.5845,5116397.6569423,0
+JBL.US,D,19970919,000000,12.5586,12.7369,12.4889,12.7369,1742460.3194315,0
+JBL.US,D,19970922,000000,12.7369,13.433,12.709,13.2399,3246305.7378057,0
+JBL.US,D,19970923,000000,13.4053,13.8424,13.3016,13.5467,3160291.3702013,0
+JBL.US,D,19970924,000000,13.8424,13.9431,13.0287,13.1911,4157765.6877645,0
+JBL.US,D,19970925,000000,13.2399,13.4053,12.8703,13.2668,2575305.9263385,0
+JBL.US,D,19970926,000000,13.5726,13.6473,13.1402,13.3286,1709165.7306008,0
+JBL.US,D,19970929,000000,13.3543,13.8664,13.2399,13.8166,3749432.112073,0
+JBL.US,D,19970930,000000,13.8924,14.4621,13.6751,14.1702,4722862.1224812,0
+JBL.US,D,19971001,000000,14.0566,14.0835,13.5726,13.6313,3604690.4026877,0
+JBL.US,D,19971002,000000,13.5984,14.0566,13.5984,13.8924,1441414.5505352,0
+JBL.US,D,19971003,000000,14.2708,14.3226,13.5984,13.9431,2463399.0023316,0
+JBL.US,D,19971006,000000,14.2449,14.5995,13.9859,14.2987,4272913.3225646,0
+JBL.US,D,19971007,000000,14.4889,14.8715,14.2708,14.8445,3717064.1577103,0
+JBL.US,D,19971008,000000,15.1374,15.5697,14.971,15.4641,8332642.489147,0
+JBL.US,D,19971009,000000,15.5458,15.5458,13.6224,14.4391,15672432.789755,0
+JBL.US,D,19971010,000000,13.8924,13.8924,12.5386,12.8006,32714140.181017,0
+JBL.US,D,19971013,000000,12.8096,13.0815,11.9708,12.1382,13391698.238291,0
+JBL.US,D,19971014,000000,12.1552,12.3265,11.7786,12.1103,6495848.1706541,0
+JBL.US,D,19971015,000000,11.7547,12.8345,11.7299,12.6193,8659123.0188689,0
+JBL.US,D,19971016,000000,12.9749,12.9749,12.1103,12.3534,3450235.5963618,0
+JBL.US,D,19971017,000000,12.3265,12.3782,11.7299,11.9708,5343453.2196869,0
+JBL.US,D,19971020,000000,11.943,12.2737,11.8931,12.0585,3236592.6408653,0
+JBL.US,D,19971021,000000,12.2737,12.2737,11.7786,11.8753,3170928.0897967,0
+JBL.US,D,19971022,000000,11.8753,12.0316,11.2198,11.6242,4157305.8843124,0
+JBL.US,D,19971023,000000,10.915,11.2955,10.673,10.7646,4780666.8455449,0
+JBL.US,D,19971024,000000,10.9857,11.1929,9.37628,10.4319,11352817.290801,0
+JBL.US,D,19971027,000000,9.95082,10.7088,9.73268,9.73268,5091888.5266467,0
+JBL.US,D,19971028,000000,8.59824,10.7088,8.54595,10.5464,7428115.7327253,0
+JBL.US,D,19971029,000000,10.8373,10.9777,10.4319,10.5186,4749685.329102,0
+JBL.US,D,19971030,000000,9.89603,10.3523,9.73268,9.93289,3678220.8053872,0
+JBL.US,D,19971031,000000,10.3791,10.5464,9.61812,9.80738,4223895.0619735,0
+JBL.US,D,19971103,000000,9.89603,10.6461,9.75957,10.5186,3325843.7035122,0
+JBL.US,D,19971104,000000,10.4578,10.673,10.2755,10.4051,2086052.966709,0
+JBL.US,D,19971105,000000,10.4319,10.8642,10.3523,10.7368,1937142.908125,0
+JBL.US,D,19971106,000000,10.7646,10.7885,10.3791,10.5037,1980617.4249118,0
+JBL.US,D,19971107,000000,9.73268,10.4857,9.73268,10.163,2935084.056704,0
+JBL.US,D,19971110,000000,10.2755,10.4857,9.95082,9.95082,1698524.9952549,0
+JBL.US,D,19971111,000000,9.86914,10.0863,9.46215,9.54043,2685367.6129112,0
+JBL.US,D,19971112,000000,9.32487,9.43794,8.3558,8.62414,10169898.618967,0
+JBL.US,D,19971113,000000,8.97874,9.00564,7.83675,8.31247,7490541.5808762,0
+JBL.US,D,19971114,000000,8.43358,9.29629,8.24324,9.22019,6439888.6850246,0
+JBL.US,D,19971117,000000,9.46215,10.4857,9.41004,10.4319,7412393.0649025,0
+JBL.US,D,19971118,000000,10.3791,10.5186,9.99959,10.3523,4957782.5329191,0
+JBL.US,D,19971119,000000,10.1103,10.5953,10.1103,10.5186,2486982.502097,0
+JBL.US,D,19971120,000000,10.7368,11.0276,10.5464,10.9509,3857645.5493984,0
+JBL.US,D,19971121,000000,11.1929,11.5725,10.7368,10.7726,5109923.2629196,0
+JBL.US,D,19971124,000000,10.5953,10.7088,9.84224,10.0425,3420641.5217765,0
+JBL.US,D,19971125,000000,10.163,10.3264,9.652,10.1103,2934623.2493142,0
+JBL.US,D,19971126,000000,10.2755,10.5953,10.188,10.4957,1538065.637735,0
+JBL.US,D,19971128,000000,10.5953,10.7088,10.163,10.4051,683477.75274625,0
+JBL.US,D,19971201,000000,10.6211,10.8892,10.4319,10.7885,1730897.9693059,0
+JBL.US,D,19971202,000000,10.8135,10.8135,10.0246,10.0693,2609529.1575121,0
+JBL.US,D,19971203,000000,9.73268,9.89603,8.89209,9.20276,10065392.723451,0
+JBL.US,D,19971204,000000,9.35138,9.73268,9.02904,9.31503,3689318.3323723,0
+JBL.US,D,19971205,000000,9.08244,9.61812,9.03871,9.32487,2330217.6351964,0
+JBL.US,D,19971208,000000,9.46215,9.86914,9.13452,9.73268,4579510.8667663,0
+JBL.US,D,19971209,000000,9.73268,9.95082,9.4717,9.71475,2123046.0619095,0
+JBL.US,D,19971210,000000,9.48864,9.73268,9.08244,9.652,3065952.3514515,0
+JBL.US,D,19971211,000000,9.02904,9.18433,7.949,8.17382,12972728.946941,0
+JBL.US,D,19971212,000000,8.51138,8.57175,6.51345,7.02354,19926847.556845,0
+JBL.US,D,19971215,000000,7.27426,7.83675,6.38347,7.5423,13566035.026199,0
+JBL.US,D,19971216,000000,7.9749,8.43358,7.40434,8.21714,10714653.268649,0
+JBL.US,D,19971217,000000,9.29629,9.63406,8.81229,8.97874,18806829.595679,0
+JBL.US,D,19971218,000000,9.08244,9.18433,8.21714,8.23447,10100076.762014,0
+JBL.US,D,19971219,000000,7.82808,8.6331,7.5686,8.45092,12935271.0286,0
+JBL.US,D,19971222,000000,8.62414,8.91828,8.45959,8.66747,5917337.1208139,0
+JBL.US,D,19971223,000000,8.62414,8.75473,8.24324,8.32143,4352453.2961464,0
+JBL.US,D,19971224,000000,8.45959,8.48539,7.90587,7.9749,3241214.7698899,0
+JBL.US,D,19971226,000000,8.0527,8.24324,8.0527,8.16545,1054353.4100968,0
+JBL.US,D,19971229,000000,8.43358,8.86529,8.4077,8.79696,3650014.1726595,0
+JBL.US,D,19971230,000000,8.91828,9.10804,8.7874,8.86529,2979480.1882703,0
+JBL.US,D,19971231,000000,8.70223,8.96181,8.43358,8.59824,3662032.3104864,0
+JBL.US,D,19980102,000000,8.45959,8.72783,8.43358,8.6331,2039343.762755,0
+JBL.US,D,19980105,000000,8.57175,9.18433,8.54595,8.987,3988050.0249432,0
+JBL.US,D,19980106,000000,8.86529,9.13452,8.59824,9.08244,4488406.5351838,0
+JBL.US,D,19980107,000000,9.08244,9.08244,8.62414,8.70223,2531379.637601,0
+JBL.US,D,19980108,000000,8.62414,8.94557,8.26914,8.43358,2506872.5151807,0
+JBL.US,D,19980109,000000,8.3819,8.3819,7.35235,7.6201,8761318.8538107,0
+JBL.US,D,19980112,000000,6.97174,7.78465,6.81575,7.75895,6286823.3284316,0
+JBL.US,D,19980113,000000,7.81094,8.19165,7.35235,7.36958,5974215.2094099,0
+JBL.US,D,19980114,000000,7.71582,7.71582,7.37834,7.45614,4135567.6219814,0
+JBL.US,D,19980115,000000,7.45614,7.51659,7.32644,7.37834,1801192.6809006,0
+JBL.US,D,19980116,000000,7.51659,7.5686,7.13581,7.1618,3042370.8595614,0
+JBL.US,D,19980120,000000,7.18789,7.5686,7.1618,7.37834,4055567.8449474,0
+JBL.US,D,19980121,000000,7.35235,8.67554,7.24856,8.59824,12766019.184983,0
+JBL.US,D,19980122,000000,8.43358,8.59824,8.02699,8.07041,4658122.1980051,0
+JBL.US,D,19980123,000000,8.32143,8.3558,7.9233,8.02699,2067092.599906,0
+JBL.US,D,19980126,000000,8.11345,8.21714,7.73294,7.86244,1612515.6473387,0
+JBL.US,D,19980127,000000,7.949,7.9749,7.51659,7.6201,2435189.3577908,0
+JBL.US,D,19980128,000000,7.68066,8.0009,7.5686,7.88006,6908336.0404168,0
+JBL.US,D,19980129,000000,7.86244,8.48539,7.83675,8.32143,9719950.8229885,0
+JBL.US,D,19980130,000000,8.43358,8.45959,8.07888,8.14821,3319371.317365,0
+JBL.US,D,19980202,000000,8.3819,8.45959,8.16545,8.23447,6425555.4669347,0
+JBL.US,D,19980203,000000,8.29503,9.08244,8.21714,8.97874,12382657.554851,0
+JBL.US,D,19980204,000000,8.91828,9.37628,8.81229,9.29629,8537034.1590304,0
+JBL.US,D,19980205,000000,9.46215,9.84224,9.31503,9.61812,8166632.3602594,0
+JBL.US,D,19980206,000000,9.56533,9.95082,9.54043,9.80738,6013523.3848734,0
+JBL.US,D,19980209,000000,9.92293,10.6461,9.80738,10.4051,7973330.1858596,0
+JBL.US,D,19980210,000000,10.4857,10.5684,10.135,10.2755,5940920.6205794,0
+JBL.US,D,19980211,000000,10.163,10.4319,9.89603,10.2147,4246093.1277566,0
+JBL.US,D,19980212,000000,10.163,10.3014,9.95082,10.18,3311509.4814847,0
+JBL.US,D,19980213,000000,10.188,10.3791,10.0943,10.18,2024081.902322,0
+JBL.US,D,19980217,000000,10.4319,10.5464,9.95082,9.97576,2496230.7758971,0
+JBL.US,D,19980218,000000,9.75061,10.3791,9.73268,10.3611,3808164.4735424,0
+JBL.US,D,19980219,000000,10.3523,10.4051,10.1103,10.1182,2267328.9717805,0
+JBL.US,D,19980220,000000,10.1182,10.2147,9.95082,9.99959,1679567.640265,0
+JBL.US,D,19980223,000000,10.2147,10.3791,10.1103,10.2755,2768606.0928629,0
+JBL.US,D,19980224,000000,10.163,10.3523,9.95082,9.97576,1855290.8660931,0
+JBL.US,D,19980225,000000,10.0863,10.4051,9.97576,10.3611,5698142.3900119,0
+JBL.US,D,19980226,000000,10.4051,11.677,10.3791,11.6342,11532702.842201,0
+JBL.US,D,19980227,000000,11.6242,12.2737,11.3494,11.3842,10125503.491339,0
+JBL.US,D,19980302,000000,11.5127,11.5127,10.8642,10.933,8243855.2457027,0
+JBL.US,D,19980303,000000,10.8135,10.8135,10.4051,10.422,6869955.5033588,0
+JBL.US,D,19980304,000000,10.3791,10.7646,10.3014,10.5136,6533766.8963847,0
+JBL.US,D,19980305,000000,10.0514,10.2417,9.18433,9.41004,14676805.717503,0
+JBL.US,D,19980306,000000,9.67988,9.99959,9.56533,9.61812,8174956.0074669,0
+JBL.US,D,19980309,000000,9.43794,9.43794,8.3819,8.42512,15125833.906577,0
+JBL.US,D,19980310,000000,8.97874,9.08244,8.57175,8.87406,13134119.958618,0
+JBL.US,D,19980311,000000,9.18433,9.18433,8.6331,8.72783,6472262.6630133,0
+JBL.US,D,19980312,000000,8.74517,8.75473,8.19165,8.67554,9348151.542983,0
+JBL.US,D,19980313,000000,8.7874,9.24818,8.7874,8.97874,7484069.1947288,0
+JBL.US,D,19980316,000000,9.00564,9.18433,8.97874,9.15923,7416557.3983507,0
+JBL.US,D,19980317,000000,9.12577,9.13452,8.47692,8.53709,16735111.854935,0
+JBL.US,D,19980318,000000,7.23113,7.6201,7.02354,7.52536,39286748.421849,0
+JBL.US,D,19980319,000000,7.5686,7.70735,7.43005,7.49938,6276189.6206492,0
+JBL.US,D,19980320,000000,7.51659,7.58572,7.35235,7.39588,6801978.8838402,0
+JBL.US,D,19980323,000000,7.40434,7.40434,6.82462,6.91985,7648235.0901199,0
+JBL.US,D,19980324,000000,7.05811,7.05811,6.86816,6.92832,5901612.4451158,0
+JBL.US,D,19980325,000000,7.1103,7.1618,6.97174,7.01528,5619530.0548356,0
+JBL.US,D,19980326,000000,6.97174,7.02354,6.91985,6.93699,2195184.0030631,0
+JBL.US,D,19980327,000000,6.97174,6.97174,6.48715,6.56525,10994424.594417,0
+JBL.US,D,19980330,000000,6.6776,7.04097,6.59105,7.01528,5832250.391615,0
+JBL.US,D,19980331,000000,7.17932,7.25772,7.04097,7.20523,5179748.1316856,0
+JBL.US,D,19980401,000000,7.20523,7.32644,7.02354,7.17932,3804926.7745621,0
+JBL.US,D,19980402,000000,7.13581,7.24856,7.02354,7.13581,2430565.2208907,0
+JBL.US,D,19980403,000000,7.05811,7.15393,6.91985,6.94616,1526505.2954849,0
+JBL.US,D,19980406,000000,6.91985,6.99774,6.6776,6.82462,2747797.4768126,0
+JBL.US,D,19980407,000000,6.6776,6.81575,6.46136,6.53945,5044256.7039756,0
+JBL.US,D,19980408,000000,6.53945,6.7553,6.53945,6.6258,1886739.2135518,0
+JBL.US,D,19980409,000000,6.7036,6.78149,6.60857,6.66028,1048344.8431522,0
+JBL.US,D,19980413,000000,6.97174,7.49938,6.81575,7.45614,10144931.693094,0
+JBL.US,D,19980414,000000,7.59459,7.83675,7.43005,7.44767,7128457.4056867,0
+JBL.US,D,19980415,000000,7.6201,7.81094,7.44767,7.49071,5833169.9985192,0
+JBL.US,D,19980416,000000,7.49938,7.70735,7.37834,7.5686,3228730.8049851,0
+JBL.US,D,19980417,000000,7.6466,7.66372,7.49071,7.55146,2859242.5894921,0
+JBL.US,D,19980420,000000,7.5686,7.949,7.5423,7.76752,4545750.4508578,0
+JBL.US,D,19980421,000000,7.86244,7.9749,7.78465,7.88853,3408619.368199,0
+JBL.US,D,19980422,000000,7.88006,8.4077,7.83675,8.14821,10668869.695225,0
+JBL.US,D,19980423,000000,8.20012,8.26067,7.9749,8.20012,5695367.5062968,0
+JBL.US,D,19980424,000000,8.16545,8.4077,8.0527,8.17382,3339253.2989474,0
+JBL.US,D,19980427,000000,7.83675,8.04443,7.68066,7.86244,3816487.1168123,0
+JBL.US,D,19980428,000000,7.9233,8.0527,7.75895,7.80208,2942944.8886466,0
+JBL.US,D,19980429,000000,7.73294,7.81094,7.68962,7.73294,1406266.692769,0
+JBL.US,D,19980430,000000,7.81094,7.83675,7.51659,7.59459,3698108.8105958,0
+JBL.US,D,19980501,000000,7.68066,8.14821,7.6201,8.0009,3692552.0156018,0
+JBL.US,D,19980504,000000,8.01833,8.29503,8.01833,8.17382,4152217.9282097,0
+JBL.US,D,19980505,000000,8.19165,8.45959,8.11345,8.41636,6236879.4373104,0
+JBL.US,D,19980506,000000,8.43358,8.79696,8.43358,8.60611,4980442.4100296,0
+JBL.US,D,19980507,000000,8.75473,9.08244,8.71937,9.01391,5169576.2352307,0
+JBL.US,D,19980508,000000,8.97874,9.35138,8.97874,9.22996,3576947.5891627,0
+JBL.US,D,19980511,000000,9.28096,9.60817,9.22019,9.41004,4586905.8716309,0
+JBL.US,D,19980512,000000,9.49859,9.73268,9.31503,9.4717,6241502.5702728,0
+JBL.US,D,19980513,000000,9.60817,9.66196,9.46215,9.49859,2192873.9424885,0
+JBL.US,D,19980514,000000,9.46215,9.46215,9.03871,9.0646,3174163.7809015,0
+JBL.US,D,19980515,000000,9.01391,9.15136,8.72783,8.72783,1876567.3170968,0
+JBL.US,D,19980518,000000,8.69297,8.69297,8.16545,8.32143,3608854.7361358,0
+JBL.US,D,19980519,000000,8.3819,8.52912,8.16545,8.31247,3376713.2251636,0
+JBL.US,D,19980520,000000,8.31247,8.31247,7.90587,7.98377,2207208.164516,0
+JBL.US,D,19980521,000000,8.04443,8.07041,7.73294,7.78465,2534154.521316,0
+JBL.US,D,19980522,000000,7.78465,7.78465,7.59459,7.59459,2437964.241506,0
+JBL.US,D,19980526,000000,7.68962,7.75895,7.55146,7.5686,1814602.2763357,0
+JBL.US,D,19980527,000000,7.5423,7.88853,7.47367,7.88853,2319120.1082113,0
+JBL.US,D,19980528,000000,7.83675,7.86244,7.70735,7.75895,1903850.3271698,0
+JBL.US,D,19980529,000000,7.73294,7.75895,7.30036,7.36958,2015760.2629896,0
+JBL.US,D,19980601,000000,7.30922,7.30922,7.08471,7.15393,3137169.6817634,0
+JBL.US,D,19980602,000000,7.15393,7.32644,7.08471,7.27426,2045819.1607155,0
+JBL.US,D,19980603,000000,7.32644,7.49071,6.98908,6.98908,2051365.9163326,0
+JBL.US,D,19980604,000000,7.11887,7.11887,6.94616,7.02354,1328120.1846707,0
+JBL.US,D,19980605,000000,7.05811,7.82808,7.05811,7.68962,4210485.4665385,0
+JBL.US,D,19980608,000000,7.68962,7.9749,7.68066,7.81094,2183161.8494856,0
+JBL.US,D,19980609,000000,7.85408,8.26914,7.85408,8.13945,2950345.917137,0
+JBL.US,D,19980610,000000,8.07041,8.07888,7.68066,7.68066,3144569.7063162,0
+JBL.US,D,19980611,000000,7.5686,7.5686,7.18789,7.32644,3965391.1517702,0
+JBL.US,D,19980612,000000,7.32644,7.32644,7.02354,7.25772,3896951.7169866,0
+JBL.US,D,19980615,000000,7.2141,7.30922,6.86816,6.90272,3314282.3573245,0
+JBL.US,D,19980616,000000,7.24856,7.66372,7.20523,7.45614,7141868.0050594,0
+JBL.US,D,19980617,000000,6.97174,7.6201,6.78149,6.85052,14061769.407414,0
+JBL.US,D,19980618,000000,6.82462,6.86816,6.50479,6.86816,7049377.2355569,0
+JBL.US,D,19980619,000000,6.86816,6.93699,6.72094,6.7553,1706390.8468859,0
+JBL.US,D,19980622,000000,6.72094,6.98908,6.72094,6.98908,2000039.6030423,0
+JBL.US,D,19980623,000000,7.09218,7.37834,7.08471,7.13581,3884466.7481439,0
+JBL.US,D,19980624,000000,7.15393,7.17932,7.02354,7.02354,2239579.1306918,0
+JBL.US,D,19980625,000000,7.06678,7.11887,6.87663,6.91985,1782694.1254251,0
+JBL.US,D,19980626,000000,6.90272,6.97174,6.79883,6.93699,2338079.4710766,0
+JBL.US,D,19980629,000000,6.97174,7.1103,6.89375,7.05811,1078400.7290649,0
+JBL.US,D,19980630,000000,7.05811,7.20523,6.94616,7.15393,1620844.3142347,0
+JBL.US,D,19980701,000000,7.18789,7.30036,7.13581,7.27426,1734599.4874889,0
+JBL.US,D,19980702,000000,7.27426,7.30036,7.2141,7.25772,1286033.1097414,0
+JBL.US,D,19980706,000000,7.25772,7.28343,7.04097,7.04097,634927.32710864,0
+JBL.US,D,19980707,000000,7.04097,7.04097,6.78149,6.87663,920711.23557182,0
+JBL.US,D,19980708,000000,6.91985,7.13581,6.81575,6.99774,1429852.2004098,0
+JBL.US,D,19980709,000000,6.97174,7.08471,6.89375,6.98908,1341526.7682928,0
+JBL.US,D,19980710,000000,6.99774,7.01528,6.94616,6.98908,1157477.8873817,0
+JBL.US,D,19980713,000000,6.97174,7.06678,6.87663,6.89375,940131.40582686,0
+JBL.US,D,19980714,000000,6.89375,7.37834,6.84196,7.2141,4832464.0056017,0
+JBL.US,D,19980715,000000,7.27426,8.07041,7.25772,7.88853,6354802.9597632,0
+JBL.US,D,19980716,000000,7.88853,7.9749,7.6201,7.70735,2166516.5629457,0
+JBL.US,D,19980717,000000,7.66372,7.68066,7.51659,7.5423,1143144.6692917,0
+JBL.US,D,19980720,000000,7.51659,7.6466,7.49071,7.51659,868454.27206296,0
+JBL.US,D,19980721,000000,7.5423,7.88853,7.5423,7.61193,1872867.8067892,0
+JBL.US,D,19980722,000000,7.5686,7.68066,7.28343,7.33521,1640728.3036924,0
+JBL.US,D,19980723,000000,7.32644,7.32644,6.98908,7.04097,1097362.0998056,0
+JBL.US,D,19980724,000000,7.09218,7.24856,6.99774,7.06678,1001174.8318085,0
+JBL.US,D,19980727,000000,7.02354,7.02354,6.6776,6.87663,1378058.0521658,0
+JBL.US,D,19980728,000000,7.04097,7.59459,7.04097,7.33521,4604022.0049372,0
+JBL.US,D,19980729,000000,7.39588,7.49938,7.27426,7.27426,1581529.1112075,0
+JBL.US,D,19980730,000000,7.32644,7.66372,7.32644,7.55146,1443264.8076579,0
+JBL.US,D,19980731,000000,7.68066,7.86244,7.52536,7.5423,1915413.6812329,0
+JBL.US,D,19980803,000000,7.5423,7.5423,7.28343,7.32644,1238870.1259615,0
+JBL.US,D,19980804,000000,7.27426,7.27426,6.91985,7.01528,3069650.8578215,0
+JBL.US,D,19980805,000000,6.99774,6.99774,6.51345,6.78149,3634290.5008991,0
+JBL.US,D,19980806,000000,6.68667,7.06678,6.68667,7.05811,3767472.8719719,0
+JBL.US,D,19980807,000000,7.05811,7.43005,7.04097,7.08471,2929071.4740087,0
+JBL.US,D,19980810,000000,7.08471,7.08471,6.84196,6.90272,1196325.2554554,0
+JBL.US,D,19980811,000000,6.79883,6.89375,6.6258,6.85052,1833560.6352634,0
+JBL.US,D,19980812,000000,6.99774,7.06678,6.90272,7.02354,1061756.4464626,0
+JBL.US,D,19980813,000000,6.99774,7.02354,6.74663,6.85052,906374.00173124,0
+JBL.US,D,19980814,000000,6.94616,7.02354,6.7553,6.85052,1301756.7815019,0
+JBL.US,D,19980817,000000,6.82462,6.91985,6.7036,6.72951,961868.66422029,0
+JBL.US,D,19980818,000000,6.82462,7.2141,6.82462,7.13581,2437042.6267265,0
+JBL.US,D,19980819,000000,7.35235,7.37834,7.13581,7.13581,2080502.1953411,0
+JBL.US,D,19980820,000000,7.08471,7.2141,6.96298,6.97174,1595403.5297831,0
+JBL.US,D,19980821,000000,6.86816,6.89375,6.6776,6.85052,1063602.6878346,0
+JBL.US,D,19980824,000000,6.90272,6.99774,6.72951,6.82462,627988.10994555,0
+JBL.US,D,19980825,000000,7.01528,7.04097,6.90272,7.02354,1733669.841208,0
+JBL.US,D,19980826,000000,6.97174,6.98908,6.84196,6.98908,899900.61164622,0
+JBL.US,D,19980827,000000,6.91985,6.91985,6.50479,6.56525,3128845.030618,0
+JBL.US,D,19980828,000000,6.65171,6.6776,5.8901,5.95067,2414845.5648809,0
+JBL.US,D,19980831,000000,5.83861,5.8901,4.97381,5.08587,5611664.2032047,0
+JBL.US,D,19980901,000000,5.11188,5.45771,4.97381,5.44954,3227805.1744549,0
+JBL.US,D,19980902,000000,5.38878,6.39233,4.99105,6.19291,5687047.8748398,0
+JBL.US,D,19980903,000000,6.00316,6.2969,5.72635,6.08085,2959133.3835473,0
+JBL.US,D,19980904,000000,6.02897,6.02897,5.74368,5.79568,1235626.4033553,0
+JBL.US,D,19980908,000000,6.19291,6.48715,5.95974,6.48715,1598180.4213735,0
+JBL.US,D,19980909,000000,6.43546,6.46136,6.2712,6.38347,1067763.0055318,0
+JBL.US,D,19980910,000000,6.13265,6.24571,5.81271,6.08085,1520028.8935869,0
+JBL.US,D,19980911,000000,6.09809,6.56525,6.05486,6.38347,1917259.922605,0
+JBL.US,D,19980914,000000,6.36623,6.55658,6.2712,6.34033,792151.99746132,0
+JBL.US,D,19980915,000000,6.3488,6.74663,6.3488,6.65171,2474031.7061762,0
+JBL.US,D,19980916,000000,6.72094,7.27426,6.72094,7.27426,3896488.9017214,0
+JBL.US,D,19980917,000000,7.13581,7.55146,7.02354,7.43005,3354054.3519907,0
+JBL.US,D,19980918,000000,7.43005,7.5423,7.1618,7.40434,1569508.9655054,0
+JBL.US,D,19980921,000000,7.24856,7.5686,7.1103,7.49938,1824774.1727908,0
+JBL.US,D,19980922,000000,7.55146,7.71582,7.36958,7.6466,1566270.2625875,0
+JBL.US,D,19980923,000000,7.68962,8.48539,7.68066,8.16545,4334418.5598736,0
+JBL.US,D,19980924,000000,8.14821,8.14821,7.73294,7.88006,2619706.0736554,0
+JBL.US,D,19980925,000000,7.82808,7.9749,7.6466,7.76752,1319795.5335255,0
+JBL.US,D,19980928,000000,7.75895,7.9233,7.75895,7.85408,1225457.5187133,0
+JBL.US,D,19980929,000000,7.85408,7.88006,7.49071,7.6201,1187535.7811697,0
+JBL.US,D,19980930,000000,7.51659,7.51659,7.28343,7.51659,980831.03889859,0
+JBL.US,D,19981001,000000,7.36958,7.37834,7.08471,7.18789,1549627.9878605,0
+JBL.US,D,19981002,000000,7.27426,7.88853,7.18789,7.80208,2148477.8109222,0
+JBL.US,D,19981005,000000,7.74171,7.80208,7.49071,7.68962,2619241.2505151,0
+JBL.US,D,19981006,000000,7.86244,7.949,7.52536,7.5686,2434264.7311983,0
+JBL.US,D,19981007,000000,8.19165,8.19165,7.68962,7.86244,6776081.3077494,0
+JBL.US,D,19981008,000000,7.78465,7.78465,7.35235,7.76752,3905741.1912723,0
+JBL.US,D,19981009,000000,7.76752,8.04443,7.61193,7.86244,1600963.3365899,0
+JBL.US,D,19981012,000000,8.16545,8.3819,8.13945,8.33847,2694615.8867112,0
+JBL.US,D,19981013,000000,8.33847,8.81229,8.31247,8.41636,4818124.7638858,0
+JBL.US,D,19981014,000000,8.41636,8.94557,8.4077,8.6331,5278255.499634,0
+JBL.US,D,19981015,000000,8.54595,8.86529,8.45092,8.8384,3094164.0038676,0
+JBL.US,D,19981016,000000,8.89209,9.41911,8.89209,9.31503,6790417.5376523,0
+JBL.US,D,19981019,000000,9.31503,9.93289,9.31503,9.82631,4108284.6119084,0
+JBL.US,D,19981020,000000,9.95082,10.135,9.20276,9.51653,5206570.3343687,0
+JBL.US,D,19981021,000000,9.56533,9.68686,9.39322,9.61812,1815989.7181934,0
+JBL.US,D,19981022,000000,9.61812,9.99959,9.35138,9.96776,2148943.6380002,0
+JBL.US,D,19981023,000000,9.97576,10.3791,9.97576,10.3264,3144569.7063162,0
+JBL.US,D,19981026,000000,10.3104,10.4767,10.135,10.18,2671497.2100863,0
+JBL.US,D,19981027,000000,10.3014,10.5953,10.0943,10.2755,2776009.1292287,0
+JBL.US,D,19981028,000000,10.2317,10.2317,10.0246,10.18,2200274.9709789,0
+JBL.US,D,19981029,000000,10.163,10.18,9.89603,10.163,1402570.1942744,0
+JBL.US,D,19981030,000000,10.135,10.2417,9.95082,10.0166,2123971.6924397,0
+JBL.US,D,19981102,000000,10.0693,10.5544,10.0514,10.3971,1767891.0645064,0
+JBL.US,D,19981103,000000,10.3791,10.8892,10.3791,10.8892,4919860.7953755,0
+JBL.US,D,19981104,000000,10.9777,11.4808,10.8373,11.4628,6308097.77156,0
+JBL.US,D,19981105,000000,11.4111,11.6242,11.1929,11.2607,2129058.6446048,0
+JBL.US,D,19981106,000000,11.3135,11.5565,11.3135,11.5385,2214143.3659285,0
+JBL.US,D,19981109,000000,11.4628,11.5305,11.3842,11.5305,1303148.2391102,0
+JBL.US,D,19981110,000000,11.4808,11.7786,11.2198,11.7547,1361413.7695637,0
+JBL.US,D,19981111,000000,12.0048,12.0924,11.7786,11.8483,2575305.9263385,0
+JBL.US,D,19981112,000000,11.7547,11.7547,11.0964,11.1411,1377600.2565891,0
+JBL.US,D,19981113,000000,11.1929,11.1929,10.4319,10.9509,3148270.2205615,0
+JBL.US,D,19981116,000000,10.9509,11.0435,10.5037,10.5544,1379448.5058365,0
+JBL.US,D,19981117,000000,10.5037,11.1929,10.4578,11.1681,1729045.704308,0
+JBL.US,D,19981118,000000,11.1511,11.7299,11.0784,11.4379,1693438.0430898,0
+JBL.US,D,19981119,000000,11.5385,11.8145,11.4111,11.5385,1281411.9846545,0
+JBL.US,D,19981120,000000,11.5127,11.6522,11.3682,11.5038,879555.81479871,0
+JBL.US,D,19981123,000000,11.4888,11.9878,11.3931,11.8483,1572284.853158,0
+JBL.US,D,19981124,000000,11.8483,12.0845,11.7219,11.8414,1034934.2437795,0
+JBL.US,D,19981125,000000,12.189,12.9221,12.189,12.6463,1784540.366797,0
+JBL.US,D,19981127,000000,12.6651,12.709,12.5676,12.5845,202085.62505939,0
+JBL.US,D,19981130,000000,12.5586,12.691,12.3702,12.5386,789836.91719828,0
+JBL.US,D,19981201,000000,12.4649,12.9052,12.2149,12.8703,2198425.717794,0
+JBL.US,D,19981202,000000,12.7857,13.0974,12.6103,13.0715,1423838.6137767,0
+JBL.US,D,19981203,000000,13.0556,14.0835,12.9909,13.4053,4025506.9393463,0
+JBL.US,D,19981204,000000,13.5726,13.7618,13.461,13.701,1098288.7342734,0
+JBL.US,D,19981207,000000,13.7618,14.0566,13.7618,13.8664,1708700.9074605,0
+JBL.US,D,19981208,000000,14.0566,14.3954,13.9601,14.0755,2154490.3936174,0
+JBL.US,D,19981209,000000,14.0755,14.0755,13.735,13.8256,729726.14931052,0
+JBL.US,D,19981210,000000,13.8424,14.0378,13.5107,13.7987,1853444.6247212,0
+JBL.US,D,19981211,000000,13.6224,13.7897,13.433,13.6651,2169285.4230348,0
+JBL.US,D,19981214,000000,13.6074,13.976,13.4053,13.4053,1519107.2788074,0
+JBL.US,D,19981215,000000,13.701,15.1374,13.5984,15.0309,4419970.112213,0
+JBL.US,D,19981216,000000,15.6215,15.7679,14.1772,14.3137,6008434.424833,0
+JBL.US,D,19981217,000000,14.3226,14.7311,14.217,14.4889,3805848.3893416,0
+JBL.US,D,19981218,000000,14.6613,15.1374,14.6524,14.8098,2867108.4411229,0
+JBL.US,D,19981221,000000,14.9202,15.492,14.9202,15.24,2720049.6435991,0
+JBL.US,D,19981222,000000,15.3546,15.9512,15.2171,15.7679,2476348.7943147,0
+JBL.US,D,19981223,000000,15.7152,15.8376,15.501,15.6115,1290198.4471272,0
+JBL.US,D,19981224,000000,15.5697,15.6614,15.4313,15.4731,988690.86690349,0
+JBL.US,D,19981228,000000,15.4731,15.6882,15.3286,15.5278,1609277.9483586,0
+JBL.US,D,19981229,000000,15.4731,15.5189,15.0577,15.3286,1025225.1625896,0
+JBL.US,D,19981230,000000,15.5697,16.0449,15.4641,16.002,2571610.4317816,0
+JBL.US,D,19981231,000000,16.0737,16.1923,15.6215,16.1056,3474745.730595,0
+JBL.US,D,19990104,000000,16.0976,16.3387,15.6712,15.7599,1422918.002935,0
+JBL.US,D,19990105,000000,15.7439,16.261,15.6115,16.2182,1720263.257586,0
+JBL.US,D,19990106,000000,16.4314,16.6943,16.27,16.4761,1630088.5722842,0
+JBL.US,D,19990107,000000,16.2182,16.7261,16.1414,16.7261,1326728.7270625,0
+JBL.US,D,19990108,000000,16.8676,17.0817,16.002,16.1923,2258079.6940427,0
+JBL.US,D,19990111,000000,16.1663,16.3835,16.0299,16.3127,799089.20674907,0
+JBL.US,D,19990112,000000,16.2948,16.2948,15.6712,15.735,1071465.5276525,0
+JBL.US,D,19990113,000000,14.9959,15.8666,14.8715,15.5697,2544789.233036,0
+JBL.US,D,19990114,000000,15.6215,16.1663,15.3805,15.4223,2166974.3585225,0
+JBL.US,D,19990115,000000,15.5935,16.0797,15.4063,15.976,1518178.6364642,0
+JBL.US,D,19990119,000000,16.0299,16.0737,15.6454,15.9512,1031700.5605499,0
+JBL.US,D,19990120,000000,16.0449,16.5588,15.8296,15.8296,2084201.7056488,0
+JBL.US,D,19990121,000000,15.8376,16.0797,15.6365,15.8117,1083026.8738403,0
+JBL.US,D,19990122,000000,15.6215,15.6215,15.1374,15.1374,1009500.4868914,0
+JBL.US,D,19990125,000000,14.9631,14.9631,14.2897,14.4621,1998649.1493717,0
+JBL.US,D,19990126,000000,14.4132,15.4472,14.217,15.2171,2474498.537192,0
+JBL.US,D,19990127,000000,15.231,15.3546,15.0577,15.1115,945684.18507008,0
+JBL.US,D,19990128,000000,15.4313,15.5697,15.1374,15.3386,1430780.8427529,0
+JBL.US,D,19990129,000000,15.4472,15.5189,15.2579,15.4472,1009033.6558758,0
+JBL.US,D,19990201,000000,15.3286,16.261,15.3286,15.8117,2081886.6253857,0
+JBL.US,D,19990202,000000,15.7152,15.7152,14.8098,15.1553,2179003.5396637,0
+JBL.US,D,19990203,000000,15.0577,15.1115,14.217,14.7031,1511703.2385039,0
+JBL.US,D,19990204,000000,14.7031,14.8265,13.6651,13.6751,2679817.8454809,0
+JBL.US,D,19990205,000000,13.3543,13.6224,12.3265,13.6224,7566849.8791039,0
+JBL.US,D,19990208,000000,13.9431,14.9202,13.8424,14.7818,3957068.5085003,0
+JBL.US,D,19990209,000000,14.7311,14.7818,13.7897,14.0278,2137381.2878748,0
+JBL.US,D,19990210,000000,14.0008,14.1095,13.3286,13.461,1750785.9745144,0
+JBL.US,D,19990211,000000,13.461,14.7818,13.461,14.7728,2495304.1414292,0
+JBL.US,D,19990212,000000,14.5995,14.7031,14.1095,14.217,1510781.6237244,0
+JBL.US,D,19990216,000000,14.5398,14.7818,13.8924,14.0566,1314242.7542823,0
+JBL.US,D,19990217,000000,13.7897,13.9601,13.3286,13.3643,3796604.1312921,0
+JBL.US,D,19990218,000000,13.461,13.8424,12.7617,13.8424,1510087.9027956,0
+JBL.US,D,19990219,000000,14.0566,14.7558,13.6751,14.0008,1653672.0720496,0
+JBL.US,D,19990222,000000,13.9431,14.2708,13.7897,14.217,737123.16205034,0
+JBL.US,D,19990223,000000,14.2449,14.5995,14.1702,14.2708,665214.11868507,0
+JBL.US,D,19990224,000000,14.2708,15.0577,14.2708,14.8963,1186839.0484279,0
+JBL.US,D,19990225,000000,14.7818,15.0836,14.3774,14.7311,940823.11888031,0
+JBL.US,D,19990226,000000,14.7031,14.7031,13.8924,14.1095,1375289.1920768,0
+JBL.US,D,19990301,000000,14.0566,14.0835,13.3543,13.8166,1318640.0012693,0
+JBL.US,D,19990302,000000,13.9171,14.1702,13.5467,13.735,2682365.839283,0
+JBL.US,D,19990303,000000,13.6224,13.6473,12.7617,13.3016,3914294.740206,0
+JBL.US,D,19990304,000000,13.461,13.5984,12.9221,13.1402,3822264.7780932,0
+JBL.US,D,19990305,000000,13.1652,14.7031,13.1402,14.4889,9853594.0014511,0
+JBL.US,D,19990308,000000,14.7031,16.5129,14.7031,16.4572,5219523.1381648,0
+JBL.US,D,19990309,000000,16.2182,16.246,14.9202,15.3048,3098554.223291,0
+JBL.US,D,19990310,000000,15.3048,15.976,15.1912,15.735,2065010.433182,0
+JBL.US,D,19990311,000000,16.0797,17.1344,15.735,16.7879,3068495.3255653,0
+JBL.US,D,19990312,000000,17.0817,17.0817,16.1663,16.7261,1556329.2717963,0
+JBL.US,D,19990315,000000,17.0817,17.3507,16.6524,17.0568,3093928.0785155,0
+JBL.US,D,19990316,000000,16.9731,18.1098,16.3835,17.8357,3151733.8055169,0
+JBL.US,D,19990317,000000,18.0578,18.3816,16.8676,17.1344,4080542.802321,0
+JBL.US,D,19990318,000000,17.3008,18.1098,17.2221,17.6555,2379927.6088409,0
+JBL.US,D,19990319,000000,18.0251,18.0578,17.4612,17.7551,1638413.2234295,0
+JBL.US,D,19990322,000000,18.0021,18.1098,17.3756,18.0021,1432628.0880625,0
+JBL.US,D,19990323,000000,17.7312,17.7312,16.4861,16.6006,1389623.4141044,0
+JBL.US,D,19990324,000000,16.6763,17.006,15.4641,16.1056,1965586.4701424,0
+JBL.US,D,19990325,000000,16.5409,16.8945,16.5409,16.6266,2983409.6003039,0
+JBL.US,D,19990326,000000,16.2182,16.9731,16.002,16.6524,1532282.9567658,0
+JBL.US,D,19990329,000000,16.762,17.5449,16.7033,17.3278,1322800.3189666,0
+JBL.US,D,19990330,000000,17.3008,18.3548,17.1974,18.0251,1705238.3264426,0
+JBL.US,D,19990331,000000,18.1375,18.5988,17.4025,17.517,1123952.3928874,0
+JBL.US,D,19990401,000000,17.6295,18.0021,17.5977,17.5977,657353.28674249,0
+JBL.US,D,19990405,000000,18.1655,19.2213,18.1655,19.2213,2273564.4286381,0
+JBL.US,D,19990406,000000,19.2452,20.1875,19.2452,19.817,3146185.0420244,0
+JBL.US,D,19990407,000000,20.059,20.8638,19.565,20.329,3358445.5753518,0
+JBL.US,D,19990408,000000,20.4894,21.2424,20.1596,20.9226,1676332.9530977,0
+JBL.US,D,19990409,000000,20.9226,21.4068,20.6825,21.2424,989385.59176994,0
+JBL.US,D,19990412,000000,20.2243,21.5721,20.2243,21.1946,1741304.7871753,0
+JBL.US,D,19990413,000000,21.1946,21.4585,19.6795,20.2243,1807664.0631103,0
+JBL.US,D,19990414,000000,20.2513,20.7314,19.7941,19.9196,1667545.4866873,0
+JBL.US,D,19990415,000000,19.7054,19.7303,18.3816,18.9792,1914253.1292884,0
+JBL.US,D,19990416,000000,18.8647,19.7303,18.4315,19.1695,1603726.1730531,0
+JBL.US,D,19990419,000000,19.2452,19.7054,17.3008,17.7312,2426635.8088571,0
+JBL.US,D,19990420,000000,17.6295,17.9514,16.0299,17.4612,2668719.3145582,0
+JBL.US,D,19990421,000000,17.4901,18.5171,17.3507,18.3816,1733442.9512951,0
+JBL.US,D,19990422,000000,18.6496,19.1336,18.4315,18.8647,986842.61765621,0
+JBL.US,D,19990423,000000,18.9285,18.9285,17.6295,17.9761,961403.84107987,0
+JBL.US,D,19990426,000000,19.4603,21.089,19.2452,20.3559,6923829.8104513,0
+JBL.US,D,19990427,000000,20.4296,20.6537,20.1875,20.3559,2280046.8541621,0
+JBL.US,D,19990428,000000,20.2513,20.6537,19.9464,20.6537,1220138.6569468,0
+JBL.US,D,19990429,000000,20.6537,20.7094,20.2243,20.5151,1477486.0309562,0
+JBL.US,D,19990430,000000,20.7314,20.8997,19.9464,20.1357,1282795.4107614,0
+JBL.US,D,19990503,000000,20.1596,20.1596,19.7054,19.9464,1035624.9528953,0
+JBL.US,D,19990504,000000,19.9993,20.0321,19.4853,19.8399,760474.75221434,0
+JBL.US,D,19990505,000000,19.8399,19.8399,18.8378,19.6028,1641879.820198,0
+JBL.US,D,19990506,000000,19.5132,20.2782,19.3597,19.9704,557930.32764057,0
+JBL.US,D,19990507,000000,19.9464,20.5151,19.8947,20.4296,1096667.374939,0
+JBL.US,D,19990510,000000,20.7573,21.7275,20.7573,21.1946,1396325.7019778,0
+JBL.US,D,19990511,000000,21.7882,22.1099,21.4068,21.6248,1461528.4417191,0
+JBL.US,D,19990512,000000,21.8929,22.2455,21.5721,21.6248,1373435.9231412,0
+JBL.US,D,19990513,000000,21.8419,23.0851,21.8419,22.7593,1005336.1534434,0
+JBL.US,D,19990514,000000,22.6529,22.7346,22.0581,22.0581,1295512.2892053,0
+JBL.US,D,19990517,000000,21.9546,22.3241,21.6776,22.1976,738740.50563393,0
+JBL.US,D,19990518,000000,22.2225,23.4328,22.2225,23.2494,870996.24223902,0
+JBL.US,D,19990519,000000,23.2754,23.3012,22.595,22.9217,939208.78710973,0
+JBL.US,D,19990520,000000,22.9217,23.111,20.8111,21.5721,3370698.6345929,0
+JBL.US,D,19990521,000000,21.5212,21.7882,20.9495,21.6248,975973.9884595,0
+JBL.US,D,19990524,000000,21.6776,22.0053,20.8111,21.0282,754466.18526974,0
+JBL.US,D,19990525,000000,21.0282,21.2941,20.3559,20.7573,1139209.233632,0
+JBL.US,D,19990526,000000,21.0282,21.3311,20.2243,21.2194,757009.15938347,0
+JBL.US,D,19990527,000000,21.2194,21.5989,21.1417,21.2941,521623.92580519,0
+JBL.US,D,19990528,000000,21.2941,21.4585,20.8638,20.8638,778048.68109744,0
+JBL.US,D,19990601,000000,20.8997,21.1159,20.329,20.6537,645330.12922727,0
+JBL.US,D,19990602,000000,20.5959,21.2424,19.8399,21.1946,1190774.4840875,0
+JBL.US,D,19990603,000000,21.2424,21.7882,20.9495,21.1946,697354.1791971,0
+JBL.US,D,19990604,000000,21.1946,21.7035,21.0282,21.6248,449260.09867618,0
+JBL.US,D,19990607,000000,22.0581,22.3241,21.4068,21.5212,1899920.9151361,0
+JBL.US,D,19990608,000000,21.5721,21.5989,20.7314,21.0979,880016.62218844,0
+JBL.US,D,19990609,000000,20.8638,21.1417,20.5959,20.7094,1264764.6902392,0
+JBL.US,D,19990610,000000,20.7094,21.7035,20.7094,21.5989,1268927.0158118,0
+JBL.US,D,19990611,000000,21.6248,22.3839,21.6248,22.0581,1146380.3603966,0
+JBL.US,D,19990614,000000,22.6529,23.3541,22.3839,23.1667,2086052.966709,0
+JBL.US,D,19990615,000000,23.626,23.9517,17.7312,18.8378,2765369.3978203,0
+JBL.US,D,19990616,000000,22.1598,22.1976,19.7303,20.5421,10448287.522566,0
+JBL.US,D,19990617,000000,20.4664,21.089,20.1875,20.302,1770203.1329566,0
+JBL.US,D,19990618,000000,20.2782,20.329,19.9464,20.1596,1197016.9685089,0
+JBL.US,D,19990621,000000,20.1108,20.2513,19.8947,19.9993,1375979.9011926,0
+JBL.US,D,19990622,000000,19.817,20.0321,19.1336,19.298,1723964.7757689,0
+JBL.US,D,19990623,000000,19.2452,19.4355,18.5449,18.5719,2055529.245843,0
+JBL.US,D,19990624,000000,18.4912,18.4912,17.8707,18.2701,1291816.7946484,0
+JBL.US,D,19990625,000000,18.2432,18.8647,17.8357,18.0578,1406962.4215731,0
+JBL.US,D,19990628,000000,18.0251,18.4553,17.8099,18.0578,1477486.0309562,0
+JBL.US,D,19990629,000000,18.0578,18.8378,17.9761,18.7601,1962349.7750999,0
+JBL.US,D,19990630,000000,18.7333,20.1596,18.5449,19.5132,2393106.2986122,0
+JBL.US,D,19990701,000000,19.7054,19.8399,19.3597,19.3597,674692.29421121,0
+JBL.US,D,19990702,000000,19.3856,19.9464,19.3856,19.9196,597237.49916639,0
+JBL.US,D,19990706,000000,20.1108,20.7573,20.1108,20.329,1240716.3673334,0
+JBL.US,D,19990707,000000,20.4067,20.4296,19.7572,19.8947,811111.36032663,0
+JBL.US,D,19990708,000000,19.3597,19.6547,19.1336,19.5132,1470083.998528,0
+JBL.US,D,19990709,000000,19.538,19.6795,19.3597,19.6028,598393.03142258,0
+JBL.US,D,19990712,000000,19.538,20.6198,19.4603,20.57,1458753.5580039,0
+JBL.US,D,19990713,000000,20.7094,20.7094,20.329,20.5151,808339.48842452,0
+JBL.US,D,19990714,000000,20.5151,21.5212,20.5151,21.1677,1295512.2892053,0
+JBL.US,D,19990715,000000,21.2194,21.7275,21.2194,21.5989,1179679.9689155,0
+JBL.US,D,19990716,000000,21.7035,21.7275,21.3828,21.4068,751690.29761697,0
+JBL.US,D,19990719,000000,21.4336,21.4336,20.4067,20.4296,1033543.7901089,0
+JBL.US,D,19990720,000000,20.4296,20.4296,19.4603,19.9196,1386615.6168503,0
+JBL.US,D,19990721,000000,19.8947,20.1596,19.4853,19.9993,694116.48021694,0
+JBL.US,D,19990722,000000,19.9993,19.9993,19.3597,19.565,767642.8671658,0
+JBL.US,D,19990723,000000,19.565,19.9464,19.4853,19.5132,428447.46687524,0
+JBL.US,D,19990726,000000,19.2452,19.2452,18.7333,18.9285,773191.63065833,0
+JBL.US,D,19990727,000000,19.0799,19.3229,18.6496,18.8378,1665464.3239011,0
+JBL.US,D,19990728,000000,18.788,18.788,15.7062,17.03,8322700.4944181,0
+JBL.US,D,19990729,000000,17.6295,18.2432,17.275,17.8985,7298172.0645704,0
+JBL.US,D,19990730,000000,18.5988,18.5988,17.9514,18.1914,2323280.4259086,0
+JBL.US,D,19990802,000000,18.1914,18.2701,16.762,16.9731,1380603.034155,0
+JBL.US,D,19990803,000000,16.762,17.2221,16.1923,16.3835,1839800.1078717,0
+JBL.US,D,19990804,000000,16.4861,16.6524,15.7869,15.8376,1812752.0192132,0
+JBL.US,D,19990805,000000,16.0548,18.2432,15.9512,17.9514,3421798.0579704,0
+JBL.US,D,19990806,000000,17.6814,18.1655,17.517,17.7312,1318408.0916679,0
+JBL.US,D,19990809,000000,17.7551,17.8357,17.1974,17.3278,526021.17279222,0
+JBL.US,D,19990810,000000,17.3756,17.3756,16.6763,17.2221,532033.75548749,0
+JBL.US,D,19990811,000000,17.517,17.6295,16.9731,17.4901,779667.02861869,0
+JBL.US,D,19990812,000000,17.6295,17.8357,17.2491,17.5449,605560.14243637,0
+JBL.US,D,19990813,000000,17.6555,18.8149,17.5708,18.6496,1015282.163923,0
+JBL.US,D,19990816,000000,18.7601,19.0799,18.1655,18.2701,522322.66642231,0
+JBL.US,D,19990817,000000,18.3816,18.6754,17.8985,18.1098,679087.53332291,0
+JBL.US,D,19990818,000000,18.0021,18.0838,17.5449,18.0021,607873.21482407,0
+JBL.US,D,19990819,000000,17.9514,17.9514,17.5708,17.782,440931.4317802,0
+JBL.US,D,19990820,000000,17.782,17.8357,17.5449,17.7312,617811.19380228,0
+JBL.US,D,19990823,000000,17.7312,17.7312,17.1624,17.2491,1009270.5851654,0
+JBL.US,D,19990824,000000,17.1974,17.1974,16.5409,17.1344,1837720.9529608,0
+JBL.US,D,19990825,000000,17.7312,19.2452,17.7312,19.028,1870325.8366131,0
+JBL.US,D,19990826,000000,19.0032,20.2782,19.0032,19.6028,2394031.9291424,0
+JBL.US,D,19990827,000000,19.6028,19.9993,19.3597,19.6277,933427.11007815,0
+JBL.US,D,19990830,000000,19.7054,19.8399,19.0799,19.1695,477700.64888064,0
+JBL.US,D,19990831,000000,19.0549,19.5132,18.7333,19.3856,673075.95456529,0
+JBL.US,D,19990901,000000,19.6028,20.1108,19.3856,19.5132,805101.78944435,0
+JBL.US,D,19990902,000000,19.4355,19.4355,18.8647,19.028,518857.07359144,0
+JBL.US,D,19990903,000000,19.4116,20.1108,19.298,20.1108,872155.79024587,0
+JBL.US,D,19990907,000000,19.8947,20.4296,19.8667,20.4067,760474.75221434,0
+JBL.US,D,19990908,000000,20.3797,21.2702,20.1596,21.1946,1012270.3509182,0
+JBL.US,D,19990909,000000,21.2941,21.7612,20.8997,21.6248,1188460.4077621,0
+JBL.US,D,19990910,000000,21.7882,21.9546,20.8111,21.3828,591915.62558689,0
+JBL.US,D,19990913,000000,21.4844,21.5989,20.8638,21.3569,573651.99152569,0
+JBL.US,D,19990914,000000,21.1946,21.3569,20.8111,21.3569,630765.00153598,0
+JBL.US,D,19990915,000000,21.5721,21.7275,20.4296,20.8997,1173894.2761333,0
+JBL.US,D,19990916,000000,21.7275,21.8419,20.7094,21.2424,2887916.0532355,0
+JBL.US,D,19990917,000000,21.3569,22.1358,21.3569,21.6248,1686970.6766308,0
+JBL.US,D,19990920,000000,21.6776,22.87,21.6248,22.6806,948921.88405025,0
+JBL.US,D,19990921,000000,22.5692,22.6806,21.3828,21.7882,1661534.9118675,0
+JBL.US,D,19990922,000000,21.8689,21.8689,20.9774,21.4585,1079556.2613211,0
+JBL.US,D,19990923,000000,21.5212,21.7612,20.2243,20.329,1051350.632531,0
+JBL.US,D,19990924,000000,20.1357,20.5151,19.8667,20.302,951231.94462495,0
+JBL.US,D,19990927,000000,20.4067,21.089,20.4067,20.8997,631460.73034011,0
+JBL.US,D,19990928,000000,20.9226,21.1677,20.1357,21.1417,1041174.7203254,0
+JBL.US,D,19990929,000000,21.1417,21.8419,20.9226,21.1159,846954.94689692,0
+JBL.US,D,19990930,000000,21.0511,21.6248,21.0511,21.4068,596540.76642461,0
+JBL.US,D,19991001,000000,21.4336,21.6248,21.1677,21.2424,887415.6428036,0
+JBL.US,D,19991004,000000,21.3311,22.8182,21.2424,22.5692,1190774.4840875,0
+JBL.US,D,19991005,000000,22.9217,23.5732,22.7833,23.3541,1363722.8262007,0
+JBL.US,D,19991006,000000,24.2216,24.5742,23.9517,24.4089,1807433.1574466,0
+JBL.US,D,19991007,000000,24.4089,24.4348,22.9736,23.5463,2515428.0719898,0
+JBL.US,D,19991008,000000,23.4068,23.4068,22.2225,22.6529,1730667.0636422,0
+JBL.US,D,19991011,000000,22.6529,23.4586,22.6529,23.3541,693422.75928815,0
+JBL.US,D,19991012,000000,23.3541,23.5213,23.111,23.1379,513302.28647289,0
+JBL.US,D,19991013,000000,22.8949,23.1379,21.9176,21.9546,735965.62191882,0
+JBL.US,D,19991014,000000,22.2225,22.6269,21.8929,21.9176,987534.33070965,0
+JBL.US,D,19991015,000000,21.1417,21.7612,20.7851,21.4844,1636793.8719705,0
+JBL.US,D,19991018,000000,21.4844,21.7275,19.6547,20.6537,1443030.8901812,0
+JBL.US,D,19991019,000000,20.8638,20.9774,19.9464,19.9704,524865.64053603,0
+JBL.US,D,19991020,000000,19.9704,21.5721,19.9704,21.1946,984527.53739318,0
+JBL.US,D,19991021,000000,20.5421,20.8638,20.2243,20.7314,833082.53619674,0
+JBL.US,D,19991022,000000,20.9226,21.5721,20.4894,20.4894,800940.46780936,0
+JBL.US,D,19991025,000000,20.4894,21.3828,20.4664,21.0023,755389.80792455,0
+JBL.US,D,19991026,000000,21.1159,21.5721,21.089,21.3569,572493.44745651,0
+JBL.US,D,19991027,000000,21.5452,21.5452,20.7094,20.8997,949378.67568931,0
+JBL.US,D,19991028,000000,21.1946,22.2723,21.1417,22.2723,634230.59436686,0
+JBL.US,D,19991029,000000,22.595,23.1917,22.3839,22.595,868919.09520336,0
+JBL.US,D,19991101,000000,22.4905,22.5442,22.083,22.4366,338733.58896316,0
+JBL.US,D,19991102,000000,22.5442,22.6269,21.5212,21.5452,913543.12062037,0
+JBL.US,D,19991103,000000,21.8419,23.1379,21.8162,23.0014,1298520.0864595,0
+JBL.US,D,19991104,000000,23.6827,24.1688,23.599,23.6827,1682804.3353075,0
+JBL.US,D,19991105,000000,24.6529,26.7885,24.4866,26.7885,3081212.2040092,0
+JBL.US,D,19991108,000000,26.5754,28.1123,26.2766,27.676,2687218.8739714,0
+JBL.US,D,19991109,000000,27.7029,27.8702,26.6521,27.0834,1249040.0145409,0
+JBL.US,D,19991110,000000,27.0326,28.7608,27.0326,28.7089,1173663.3704696,0
+JBL.US,D,19991111,000000,28.9241,29.194,28.3534,28.4928,1065688.8703092,0
+JBL.US,D,19991112,000000,28.5964,28.5964,27.1073,28.1881,861521.07852587,0
+JBL.US,D,19991115,000000,28.1123,28.3035,27.4648,27.7845,664983.21302135,0
+JBL.US,D,19991117,000000,28.9789,31.1404,28.8713,30.9242,1735754.0158074,0
+JBL.US,D,19991118,000000,31.0338,31.3037,29.6533,29.8415,1133201.6706251,0
+JBL.US,D,19991119,000000,29.8415,30.1971,29.5138,29.8415,658508.81899868,0
+JBL.US,D,19991122,000000,29.8415,29.9471,28.8126,29.3793,485328.56728417,0
+JBL.US,D,19991123,000000,29.3793,29.3793,28.5695,28.7089,639318.55046967,0
+JBL.US,D,19991124,000000,28.3802,28.3802,27.5754,27.7308,1220603.4800872,0
+JBL.US,D,19991126,000000,27.9489,29.3076,27.9489,29.0048,410413.73454008,0
+JBL.US,D,19991129,000000,28.8993,28.8993,28.0884,28.5446,524171.91960726,0
+JBL.US,D,19991130,000000,28.2148,28.2766,27.5166,27.6501,730420.87417696,0
+JBL.US,D,19991201,000000,27.8454,29.0048,27.8454,28.952,740362.86890586,0
+JBL.US,D,19991202,000000,28.8713,30.2758,27.9489,30.1971,1132736.8474848,0
+JBL.US,D,19991203,000000,30.2758,31.2161,30.2758,30.6274,916314.99252246,0
+JBL.US,D,19991206,000000,30.6791,32.6534,30.6791,32.3875,1108692.5403297,0
+JBL.US,D,19991207,000000,32.3875,32.3875,31.0855,31.1125,1137594.9018615,0
+JBL.US,D,19991208,000000,31.1125,31.6275,30.2758,30.7051,943602.01834608,0
+JBL.US,D,19991209,000000,30.8117,31.3037,29.8147,30.2758,725562.8198002,0
+JBL.US,D,19991210,000000,30.3764,31.9025,29.8694,31.5985,690414.96203401,0
+JBL.US,D,19991213,000000,31.6275,32.9243,31.3546,32.7629,1257596.5752877,0
+JBL.US,D,19991214,000000,30.7051,31.3286,28.6223,28.7608,4228517.1909983,0
+JBL.US,D,19991215,000000,28.7369,29.194,27.6501,28.0376,2682826.6466726,0
+JBL.US,D,19991216,000000,28.4419,31.5717,28.4419,30.9242,2656467.2592546,0
+JBL.US,D,19991217,000000,32.0029,32.0029,29.7887,30.2758,3188966.8418202,0
+JBL.US,D,19991220,000000,30.0059,31.3546,29.9471,30.7858,1300835.1667225,0
+JBL.US,D,19991221,000000,30.7051,31.8396,30.2758,31.7878,1171811.1054716,0
+JBL.US,D,19991222,000000,32.0029,32.8168,31.1404,32.8168,1574364.0080691,0
+JBL.US,D,19991223,000000,32.9243,33.7073,32.486,32.6026,1015282.163923,0
+JBL.US,D,19991227,000000,32.6026,32.6026,31.8158,31.8396,365327.89779566,0
+JBL.US,D,19991228,000000,31.9532,32.5389,31.3546,32.1424,775737.61658507,0
+JBL.US,D,19991229,000000,32.0029,32.3875,31.4681,31.8396,426368.31196425,0
+JBL.US,D,19991230,000000,31.8396,32.1056,31.3546,31.5717,319313.41870811,0
+JBL.US,D,19991231,000000,31.6524,31.9792,31.3037,31.5717,370413.84602313,0
+JBL.US,D,20000103,000000,31.6275,31.8665,30.0347,30.0347,1154934.9132679,0
+JBL.US,D,20000104,000000,29.8415,29.8415,27.676,27.9489,3055316.6357938,0
+JBL.US,D,20000105,000000,27.9489,28.3035,27.194,27.8932,1187763.6750204,0
+JBL.US,D,20000106,000000,27.3504,28.2766,26.8653,27.0067,889495.80165225,0
+JBL.US,D,20000107,000000,26.916,28.7608,26.166,27.9489,1982929.4933618,0
+JBL.US,D,20000110,000000,28.2766,30.0547,28.1123,29.5138,1336669.7178538,0
+JBL.US,D,20000111,000000,29.5138,30.0547,28.5187,28.7608,1079096.457869,0
+JBL.US,D,20000112,000000,28.6502,28.952,27.8205,28.4928,958401.06351407,0
+JBL.US,D,20000113,000000,28.5446,28.9789,27.7308,28.1123,973891.8217355,0
+JBL.US,D,20000114,000000,28.7608,29.9471,28.4928,28.8713,2005589.3704725,0
+JBL.US,D,20000118,000000,28.7608,29.2459,28.4928,28.9241,678856.6276592,0
+JBL.US,D,20000119,000000,28.9241,29.5994,28.9241,29.4072,889264.89598856,0
+JBL.US,D,20000120,000000,29.4072,30.5687,29.4072,30.467,1103604.5842269,0
+JBL.US,D,20000121,000000,30.7051,31.0338,30.0347,30.3246,1356787.6247882,0
+JBL.US,D,20000124,000000,30.5687,31.1404,29.7627,29.8147,966494.80899568,0
+JBL.US,D,20000125,000000,29.7887,30.0059,28.7089,29.1392,878167.36900348,0
+JBL.US,D,20000126,000000,29.5746,30.6274,29.2459,30.2758,1160942.4762748,0
+JBL.US,D,20000127,000000,30.1712,30.2519,28.1611,28.6821,1695754.1272905,0
+JBL.US,D,20000128,000000,28.1611,29.1392,26.6002,27.0326,1536676.1880022,0
+JBL.US,D,20000131,000000,27.0614,27.8932,26.7088,27.3504,1000946.9379578,0
+JBL.US,D,20000201,000000,27.676,28.5446,27.5754,28.3035,996780.59663443,0
+JBL.US,D,20000202,000000,28.3035,29.7627,27.8454,29.463,875858.31236645,0
+JBL.US,D,20000203,000000,30.1712,30.8704,29.7887,30.7051,1463846.5337951,0
+JBL.US,D,20000204,000000,30.9771,31.1125,30.0826,30.1084,635384.1187477,0
+JBL.US,D,20000207,000000,30.1712,30.6524,29.8953,30.3764,431452.25231637,0
+JBL.US,D,20000208,000000,31.2789,33.3019,31.2161,32.7629,2533689.6981756,0
+JBL.US,D,20000209,000000,33.0588,34.3068,33.0588,33.3776,1749861.3479219,0
+JBL.US,D,20000210,000000,33.4672,33.6575,32.1424,32.5389,1148228.6096438,0
+JBL.US,D,20000211,000000,32.6534,32.8706,31.8665,31.9282,1059904.1814647,0
+JBL.US,D,20000214,000000,32.0289,32.6534,31.3546,31.493,926489.90079039,0
+JBL.US,D,20000215,000000,31.5458,32.1056,30.9242,31.8158,1161869.1107427,0
+JBL.US,D,20000216,000000,31.7361,32.3018,31.3546,31.9025,1914717.9524288,0
+JBL.US,D,20000217,000000,31.3546,31.5179,30.223,30.493,1584538.9163371,0
+JBL.US,D,20000218,000000,30.6014,30.6014,29.1144,29.4341,1704540.5897631,0
+JBL.US,D,20000222,000000,30.223,30.467,28.8713,29.0795,1506619.2981517,0
+JBL.US,D,20000223,000000,29.3315,30.3246,29.0565,29.7887,1130890.6061128,0
+JBL.US,D,20000224,000000,29.8415,30.3495,28.9789,29.6762,816431.2260308,0
+JBL.US,D,20000225,000000,29.7887,31.3037,29.5994,30.9242,1284648.679697,0
+JBL.US,D,20000228,000000,30.9521,31.4074,29.7887,30.5447,866142.20361292,0
+JBL.US,D,20000229,000000,30.6524,31.243,30.0347,30.0347,824295.06978637,0
+JBL.US,D,20000301,000000,30.1353,30.6014,30.0059,30.1084,871691.97104313,0
+JBL.US,D,20000302,000000,30.223,31.7361,30.223,30.6274,1056437.5846961,0
+JBL.US,D,20000303,000000,31.3546,32.0029,30.5687,31.6524,2334611.8703704,0
+JBL.US,D,20000306,000000,32.8706,35.5202,32.7302,35.4663,4834308.2390984,0
+JBL.US,D,20000307,000000,35.7572,36.2273,34.0908,34.6267,2393576.141441,0
+JBL.US,D,20000308,000000,34.7362,35.2472,33.5678,33.8387,1031461.6233848,0
+JBL.US,D,20000309,000000,34.3806,35.8429,34.1914,35.6287,1057593.1169523,0
+JBL.US,D,20000310,000000,35.9495,38.7096,35.793,38.597,2342701.6001013,0
+JBL.US,D,20000313,000000,37.7912,37.7912,36.327,37.1965,1696911.667422,0
+JBL.US,D,20000314,000000,38.1617,39.3032,36.3797,36.7622,2743175.3477879,0
+JBL.US,D,20000315,000000,36.7861,36.7861,33.4064,33.787,1959804.7931108,0
+JBL.US,D,20000316,000000,35.8957,37.1965,34.3318,37.1965,2765369.3978203,0
+JBL.US,D,20000317,000000,35.4663,36.9774,34.7034,36.1139,4099268.2477096,0
+JBL.US,D,20000320,000000,35.6815,36.9774,35.4663,35.793,1504075.3201003,0
+JBL.US,D,20000321,000000,35.8957,36.4953,34.4952,35.2472,1849285.3109615,0
+JBL.US,D,20000322,000000,35.8429,35.9724,34.3806,35.5202,3419023.1742552,0
+JBL.US,D,20000323,000000,35.5669,36.0609,34.6535,34.9255,1961655.0502336,0
+JBL.US,D,20000324,000000,36.7124,38.0312,35.4663,35.6018,5685657.4211692,0
+JBL.US,D,20000327,000000,36.1139,38.9237,36.1139,38.0074,2401662.8593589,0
+JBL.US,D,20000328,000000,38.4905,38.8192,37.5203,38.353,2101775.6345319,0
+JBL.US,D,20000329,000000,38.0562,38.0841,35.4663,36.1676,2010906.2243636,0
+JBL.US,D,20000330,000000,36.1139,36.1406,33.5678,34.7641,1702925.2540549,0
+JBL.US,D,20000331,000000,35.793,38.0074,34.2701,37.4117,2044428.7070448,0
+JBL.US,D,20000403,000000,36.7622,37.0302,34.6535,35.4663,1233895.6148152,0
+JBL.US,D,20000404,000000,35.4663,35.8957,29.0297,32.8168,2172754.0276787,0
+JBL.US,D,20000405,000000,32.1056,34.5987,32.0029,34.0031,1740148.2509815,0
+JBL.US,D,20000406,000000,34.1654,35.7323,33.787,35.0301,1800147.581788,0
+JBL.US,D,20000407,000000,35.4663,37.1965,34.5987,35.6815,1245224.0474639,0
+JBL.US,D,20000410,000000,35.8957,36.2273,33.032,33.787,1147306.9948644,0
+JBL.US,D,20000411,000000,33.5678,33.5678,31.7878,32.8168,1020827.9156025,0
+JBL.US,D,20000412,000000,32.7042,33.252,28.3275,28.6502,1639221.3932525,0
+JBL.US,D,20000413,000000,29.0795,31.8396,28.5964,29.6762,1896799.6729255,0
+JBL.US,D,20000414,000000,28.1123,28.4419,24.3222,27.8932,2647213.9657661,0
+JBL.US,D,20000417,000000,27.676,28.1123,26.3821,28.0097,1635755.8004216,0
+JBL.US,D,20000418,000000,28.7608,31.1404,28.4928,30.6104,2270680.1157172,0
+JBL.US,D,20000419,000000,31.5717,34.0628,30.8704,32.8706,1493435.5886921,0
+JBL.US,D,20000420,000000,32.8706,33.6823,31.1404,31.8396,1436791.4175729,0
+JBL.US,D,20000424,000000,32.3347,33.4672,31.3546,32.3875,1136898.1691197,0
+JBL.US,D,20000425,000000,33.5171,34.4365,33.1983,34.2701,858396.82450222,0
+JBL.US,D,20000426,000000,34.3318,35.5669,33.4064,33.7332,849030.08605723,0
+JBL.US,D,20000427,000000,33.3019,36.2782,32.2201,35.1965,1369274.6015063,0
+JBL.US,D,20000428,000000,35.8957,36.5431,35.1357,35.2472,629260.09897125,0
+JBL.US,D,20000501,000000,35.1357,36.2273,33.6296,36.2273,1743270.4971298,0
+JBL.US,D,20000502,000000,35.5669,35.793,33.9513,34.0031,795965.95666308,0
+JBL.US,D,20000503,000000,34.1654,34.2701,32.1056,33.3527,916314.99252246,0
+JBL.US,D,20000504,000000,33.9513,34.9255,33.5678,33.9513,975973.9884595,0
+JBL.US,D,20000505,000000,33.7332,33.8995,32.9742,32.9742,736315.99616505,0
+JBL.US,D,20000508,000000,33.7332,33.7332,31.3546,31.4681,975394.71642491,0
+JBL.US,D,20000509,000000,31.243,32.0029,30.3246,31.0855,1427077.3166946,0
+JBL.US,D,20000510,000000,30.1712,30.4402,27.676,28.4419,1537482.3499498,0
+JBL.US,D,20000511,000000,28.8713,29.3076,27.8932,28.0635,1249622.2983886,0
+JBL.US,D,20000512,000000,28.1123,30.223,28.1123,29.736,2569639.7021387,0
+JBL.US,D,20000515,000000,30.3764,31.5717,28.5964,31.1922,929617.16662705,0
+JBL.US,D,20000516,000000,31.1922,33.4064,31.1922,32.0029,1196091.3379788,0
+JBL.US,D,20000517,000000,31.9025,33.3019,30.2758,32.8168,941867.21405531,0
+JBL.US,D,20000518,000000,32.1056,32.6534,31.6275,31.9025,823482.88421273,0
+JBL.US,D,20000519,000000,31.4681,31.4681,28.9789,29.8415,922907.85119,0
+JBL.US,D,20000522,000000,30.0547,30.2758,27.8932,28.8126,821056.36686852,0
+JBL.US,D,20000523,000000,29.2459,30.0547,27.676,27.7308,864640.3128612,0
+JBL.US,D,20000524,000000,27.8932,28.2766,26.0026,27.5166,1181293.2967484,0
+JBL.US,D,20000525,000000,27.7308,30.1712,27.7308,28.4419,1007184.4026907,0
+JBL.US,D,20000526,000000,28.6502,29.7887,28.2766,29.3076,564059.36710535,0
+JBL.US,D,20000530,000000,29.8415,32.0029,29.8415,31.7878,692501.14450868,0
+JBL.US,D,20000531,000000,31.7361,32.9742,30.5447,31.5717,1241992.3721097,0
+JBL.US,D,20000601,000000,32.6534,35.5669,32.6534,35.1357,1908590.9208393,0
+JBL.US,D,20000602,000000,40.655,40.655,38.0562,38.3868,2481901.5735579,0
+JBL.US,D,20000605,000000,38.2245,38.7096,36.2782,36.327,1636907.3169271,0
+JBL.US,D,20000606,000000,36.1139,36.5431,35.3019,36.1139,19349034.243684,0
+JBL.US,D,20000607,000000,36.1139,37.2483,35.2472,36.9774,2778320.193741,0
+JBL.US,D,20000608,000000,37.089,38.9237,36.8668,38.4905,2031481.9268748,0
+JBL.US,D,20000609,000000,39.7883,39.7883,38.7603,38.9237,1485228.3982539,0
+JBL.US,D,20000612,000000,40.655,40.655,38.1617,38.6578,1235167.6038409,0
+JBL.US,D,20000613,000000,38.6578,39.357,37.4117,37.843,1602345.7587591,0
+JBL.US,D,20000614,000000,38.9237,40.6031,38.8192,39.357,1716449.2983841,0
+JBL.US,D,20000615,000000,39.4099,40.655,38.2763,40.655,1364533.0038989,0
+JBL.US,D,20000616,000000,41.9498,41.9498,36.6567,38.6578,3645270.5671768,0
+JBL.US,D,20000619,000000,38.8729,40.6031,38.2245,40.2196,1387655.6962745,0
+JBL.US,D,20000620,000000,40.655,41.5215,39.4606,40.2744,1315282.8337066,0
+JBL.US,D,20000621,000000,40.1698,41.4667,39.1947,40.0084,881634.96970969,0
+JBL.US,D,20000622,000000,39.7883,40.6031,39.0283,39.088,503245.84284981,0
+JBL.US,D,20000623,000000,39.3032,39.4606,37.7335,37.9565,767410.95756443,0
+JBL.US,D,20000626,000000,37.6258,39.1947,37.6258,38.9237,1074470.3130936,0
+JBL.US,D,20000627,000000,38.9237,40.5513,38.9237,40.4378,1204412.977311,0
+JBL.US,D,20000628,000000,40.0084,42.1152,40.0084,41.5215,1293087.7797364,0
+JBL.US,D,20000629,000000,41.3044,41.5713,39.4606,40.0084,1129843.4991247,0
+JBL.US,D,20000630,000000,40.8701,42.9619,40.2196,42.9619,1872175.0897982,0
+JBL.US,D,20000703,000000,42.7646,43.2507,42.1152,43.2507,351912.27873456,0
+JBL.US,D,20000705,000000,42.3821,42.3821,40.4378,41.4667,796895.6029439,0
+JBL.US,D,20000706,000000,41.6838,43.6281,40.9218,42.8184,1156898.6153471,0
+JBL.US,D,20000707,000000,43.3523,46.9252,43.0863,46.491,1950554.5114354,0
+JBL.US,D,20000710,000000,46.491,49.3048,45.8465,48.8706,2488489.4125371,0
+JBL.US,D,20000711,000000,49.7381,51.7961,49.4084,50.2213,2462011.560474,0
+JBL.US,D,20000712,000000,50.6018,51.6287,49.6326,50.7681,1666620.860095,0
+JBL.US,D,20000713,000000,51.2492,51.7343,49.4682,49.7381,873775.14170479,0
+JBL.US,D,20000714,000000,50.3856,50.6018,48.4373,50.0669,1003023.0810558,0
+JBL.US,D,20000717,000000,50.004,51.4684,49.9543,50.8936,602091.53779249,0
+JBL.US,D,20000718,000000,50.1694,50.1694,46.711,47.6783,810534.09616736,0
+JBL.US,D,20000719,000000,47.6264,47.8994,46.4391,47.3047,507059.80205157,0
+JBL.US,D,20000720,000000,47.4701,49.2013,47.4701,48.5438,1007881.1354325,0
+JBL.US,D,20000721,000000,48.5438,48.5438,45.0805,46.7599,853656.23083263,0
+JBL.US,D,20000724,000000,46.9252,48.2212,46.2239,46.711,718279.2520169,0
+JBL.US,D,20000725,000000,46.491,46.8734,43.8992,46.8117,1181874.5766583,0
+JBL.US,D,20000726,000000,47.0368,47.9532,44.0605,44.8753,1732983.147843,0
+JBL.US,D,20000727,000000,44.8135,44.8753,41.6838,41.8482,1128805.4275758,0
+JBL.US,D,20000728,000000,42.0575,43.4658,40.3262,40.8183,1134937.4788536,0
+JBL.US,D,20000731,000000,41.9498,44.4421,40.7584,43.2994,1297131.6406643,0
+JBL.US,D,20000801,000000,43.8992,44.4958,41.7356,42.3313,754580.63416392,0
+JBL.US,D,20000802,000000,42.1152,42.1152,40.0084,40.7584,1811939.8336395,0
+JBL.US,D,20000803,000000,39.5732,43.5794,38.0562,43.198,1758763.2632265,0
+JBL.US,D,20000804,000000,43.4101,44.0605,39.2525,40.0573,1527655.8080528,0
+JBL.US,D,20000807,000000,42.3821,46.711,42.3821,45.8465,2303162.5189741,0
+JBL.US,D,20000808,000000,44.1123,45.5138,43.146,45.197,1840496.8406135,0
+JBL.US,D,20000809,000000,46.9252,49.5699,46.491,48.5438,2179578.7959475,0
+JBL.US,D,20000810,000000,48.3356,48.3874,47.3585,47.5747,780825.57268787,0
+JBL.US,D,20000811,000000,47.5219,50.1694,47.1414,49.9543,994121.16575118,0
+JBL.US,D,20000814,000000,50.1694,52.1158,49.6326,50.0669,1887436.9502313,0
+JBL.US,D,20000815,000000,50.0669,51.4135,50.0669,51.2492,1307310.5646828,0
+JBL.US,D,20000816,000000,51.4135,53.4654,49.9543,51.0331,1226152.2435798,0
+JBL.US,D,20000817,000000,50.6018,53.8958,50.3856,53.3877,1299213.8073882,0
+JBL.US,D,20000818,000000,53.4654,54.4417,52.7642,53.5243,726718.35205638,0
+JBL.US,D,20000821,000000,55.2544,55.3072,52.9296,53.9226,772730.8232686,0
+JBL.US,D,20000822,000000,53.6298,54.0123,49.3048,50.1694,2004432.8342786,0
+JBL.US,D,20000823,000000,49.9543,50.8179,48.6046,49.3527,1340604.1495758,0
+JBL.US,D,20000824,000000,49.9543,50.004,47.6783,49.52,1521762.69394,0
+JBL.US,D,20000825,000000,50.1167,50.9294,49.0896,49.9543,728915.97161223,0
+JBL.US,D,20000828,000000,49.8397,50.7063,49.52,49.9283,929841.04472709,0
+JBL.US,D,20000829,000000,49.7381,50.9822,49.0896,50.8677,773310.09530319,0
+JBL.US,D,20000830,000000,51.1994,51.6805,49.8397,51.2492,631225.80892573,0
+JBL.US,D,20000831,000000,51.0331,55.36,50.9294,55.1698,1449509.2999545,0
+JBL.US,D,20000901,000000,55.1936,56.871,54.4944,56.7615,1313319.1316274,0
+JBL.US,D,20000905,000000,56.4926,56.6559,53.0919,53.575,1361994.045536,0
+JBL.US,D,20000906,000000,54.0612,55.7396,52.0052,54.848,1608465.7627848,0
+JBL.US,D,20000907,000000,54.8739,56.871,54.8739,55.7913,1179328.5907315,0
+JBL.US,D,20000908,000000,55.7913,58.7685,55.7913,56.9537,2132871.5998689,0
+JBL.US,D,20000911,000000,56.871,57.9548,55.7913,56.628,1419680.3039548,0
+JBL.US,D,20000912,000000,57.3043,58.8224,55.867,55.867,1205571.5213802,0
+JBL.US,D,20000913,000000,51.4684,53.9595,49.3048,53.5243,5891091.1783523,0
+JBL.US,D,20000914,000000,54.1637,55.7913,54.0612,55.6896,1458641.1169851,0
+JBL.US,D,20000915,000000,54.3918,55.3072,54.3918,54.7125,1295629.7499125,0
+JBL.US,D,20000918,000000,54.8242,54.9247,50.4991,51.0331,1796104.7247979,0
+JBL.US,D,20000919,000000,51.0331,53.8958,50.9294,52.1646,2772886.8830804,0
+JBL.US,D,20000920,000000,52.9824,57.0384,51.8976,56.121,3476248.6252844,0
+JBL.US,D,20000921,000000,56.1698,56.1698,49.9543,49.9543,2325127.6712183,0
+JBL.US,D,20000922,000000,50.4384,51.5202,47.244,47.5747,5131082.2532161,0
+JBL.US,D,20000925,000000,49.2013,52.2782,49.0896,51.0331,2224662.6248166,0
+JBL.US,D,20000926,000000,49.9543,50.7063,48.0069,48.6545,1763734.7625598,0
+JBL.US,D,20000927,000000,49.3048,50.2701,47.8994,48.2212,1457021.7655262,0
+JBL.US,D,20000928,000000,48.5438,50.3338,46.8117,50.2701,1790670.4101995,0
+JBL.US,D,20000929,000000,49.6326,50.0669,48.1135,49.0896,1773672.741538,0
+JBL.US,D,20001002,000000,49.0896,49.6326,46.2768,47.0886,1397945.0534367,0
+JBL.US,D,20001003,000000,48.0069,49.253,45.6293,45.948,1571592.136167,0
+JBL.US,D,20001004,000000,46.0088,47.244,44.3284,45.0805,2171947.865731,0
+JBL.US,D,20001005,000000,44.9809,45.0277,42.5495,43.2507,2882830.1050081,0
+JBL.US,D,20001006,000000,43.2507,44.9301,41.9498,44.3284,2055763.1633197,0
+JBL.US,D,20001009,000000,44.1651,44.3284,39.4099,40.5513,1750899.4194709,0
+JBL.US,D,20001010,000000,38.0562,39.6867,35.4663,36.3797,3725967.0769526,0
+JBL.US,D,20001011,000000,36.3797,38.8192,33.7332,36.9774,4075796.1850255,0
+JBL.US,D,20001012,000000,38.9237,39.3032,37.2971,38.0562,2984216.7661892,0
+JBL.US,D,20001013,000000,38.0562,43.146,37.8958,42.7128,2224552.1916732,0
+JBL.US,D,20001016,000000,42.7646,45.8465,41.1381,42.2217,2014026.4626365,0
+JBL.US,D,20001017,000000,42.3821,43.146,38.6578,39.1947,1660611.2892126,0
+JBL.US,D,20001018,000000,38.4905,42.9788,37.2483,41.7875,2257038.6106808,0
+JBL.US,D,20001019,000000,48.3356,50.4384,47.3047,50.0669,3881691.8644289,0
+JBL.US,D,20001020,000000,49.3048,51.8976,48.9213,51.8976,2175071.115817,0
+JBL.US,D,20001023,000000,51.6805,51.8976,47.8415,49.4084,1470663.2705626,0
+JBL.US,D,20001024,000000,50.3856,51.7961,49.3527,49.9543,1720611.6239569,0
+JBL.US,D,20001025,000000,48.1135,48.1713,44.8135,45.0277,2000381.945787,0
+JBL.US,D,20001026,000000,45.2488,46.6603,42.8184,46.6045,1945932.3824108,0
+JBL.US,D,20001027,000000,47.0368,47.5747,44.5975,46.5457,1833330.7335374,0
+JBL.US,D,20001030,000000,46.4391,46.491,42.9788,44.1123,1640148.0277202,0
+JBL.US,D,20001031,000000,44.9809,49.6326,44.7617,49.3527,2203161.2917752,0
+JBL.US,D,20001101,000000,48.4373,48.7689,46.6045,47.8415,1472282.6220216,0
+JBL.US,D,20001102,000000,48.5438,51.303,48.5438,50.8179,1408698.2298015,0
+JBL.US,D,20001103,000000,50.3856,50.6018,48.3356,48.8706,1440261.0261545,0
+JBL.US,D,20001106,000000,49.6326,51.7961,49.2013,49.4084,946377.90599886,0
+JBL.US,D,20001107,000000,48.2212,48.3874,42.1709,44.2797,5139289.4436542,0
+JBL.US,D,20001108,000000,44.1123,44.2797,39.7883,40.4378,2897508.6776559,0
+JBL.US,D,20001109,000000,38.9237,40.8701,36.8668,38.8729,2951501.4493931,0
+JBL.US,D,20001110,000000,38.1617,38.597,35.6815,38.2763,3426538.6516399,0
+JBL.US,D,20001113,000000,36.6567,40.7584,36.327,39.5204,3383069.1545414,0
+JBL.US,D,20001114,000000,40.4896,42.1152,38.9736,41.6838,1924891.8567591,0
+JBL.US,D,20001115,000000,41.0882,43.4101,39.6867,42.1709,1653560.6349684,0
+JBL.US,D,20001116,000000,41.9,42.1709,39.7883,39.7883,1181641.6631192,0
+JBL.US,D,20001117,000000,40.118,43.198,39.4099,41.7875,1378176.5168108,0
+JBL.US,D,20001120,000000,40.1698,41.7356,38.3868,40.4896,1437482.1266887,0
+JBL.US,D,20001121,000000,38.9237,40.2196,36.327,39.4099,2407789.8909484,0
+JBL.US,D,20001122,000000,39.1947,40.1698,36.8668,37.1965,1557832.1664857,0
+JBL.US,D,20001124,000000,38.1617,39.894,37.7335,39.4099,581511.81953058,0
+JBL.US,D,20001127,000000,40.2196,41.4667,39.7883,39.84,1408350.8673684,0
+JBL.US,D,20001128,000000,39.7356,39.7883,35.2472,35.5202,2661552.2035444,0
+JBL.US,D,20001129,000000,35.5669,36.5431,33.1355,34.5987,4073838.5065724,0
+JBL.US,D,20001130,000000,30.2758,30.6524,23.3541,27.0326,14938314.413146,0
+JBL.US,D,20001201,000000,29.194,32.6026,28.1123,31.0338,6749029.2033401,0
+JBL.US,D,20001204,000000,30.6524,31.3546,28.6502,29.0297,2661902.5777906,0
+JBL.US,D,20001205,000000,30.0547,35.1357,30.0547,34.3806,4730145.6902645,0
+JBL.US,D,20001206,000000,33.7332,33.8995,30.493,30.9771,4818815.4730016,0
+JBL.US,D,20001207,000000,30.7588,32.6534,28.7089,32.3347,3112431.6536794,0
+JBL.US,D,20001208,000000,33.7332,34.3806,31.4681,32.5389,3569776.4623982,0
+JBL.US,D,20001211,000000,32.486,34.8179,31.6275,33.4064,3116701.4005825,0
+JBL.US,D,20001212,000000,33.4064,33.5171,31.243,31.243,2754157.4219411,0
+JBL.US,D,20001213,000000,31.243,31.3037,29.1392,29.1392,3540070.9507317,0
+JBL.US,D,20001214,000000,29.1392,29.194,26.2167,26.6002,5691786.4606341,0
+JBL.US,D,20001215,000000,25.9519,26.2766,24.8193,25.0842,7279793.981615,0
+JBL.US,D,20001218,000000,25.0842,25.4638,23.0263,23.3541,4988767.0611749,0
+JBL.US,D,20001219,000000,23.7844,25.4109,22.1099,24.0543,7065566.7343955,0
+JBL.US,D,20001220,000000,17.0817,18.9792,16.1056,18.1655,14317033.610763,0
+JBL.US,D,20001221,000000,18.2701,18.9285,16.9731,18.4912,5899531.2823295,0
+JBL.US,D,20001222,000000,18.4912,19.8399,18.3816,18.9285,3437175.3712352,0
+JBL.US,D,20001226,000000,18.9285,19.565,18.5988,19.028,1923042.6035742,0
+JBL.US,D,20001227,000000,19.028,20.4894,18.7003,19.8947,2609877.5238831,0
+JBL.US,D,20001228,000000,21.6248,22.87,21.2941,22.4366,6645786.2614104,0
+JBL.US,D,20001229,000000,23.1379,23.1917,21.7275,21.9546,3585039.326769,0
+JBL.US,D,20010102,000000,22.4905,22.4905,19.9993,20.2243,2522935.5178731,0
+JBL.US,D,20010103,000000,20.2243,22.9736,18.4912,22.0581,5621261.8473133,0
+JBL.US,D,20010104,000000,21.5212,21.7882,19.5132,20.059,5236051.9679353,0
+JBL.US,D,20010105,000000,20.9226,20.9226,19.5132,20.4894,3593941.2420735,0
+JBL.US,D,20010108,000000,20.329,20.329,18.5988,19.565,2812650.8462453,0
+JBL.US,D,20010109,000000,19.4603,19.9464,18.3816,19.8399,4504363.1204832,0
+JBL.US,D,20010110,000000,19.2452,20.8111,18.6496,20.4894,4927491.725592,0
+JBL.US,D,20010111,000000,19.2452,24.8661,19.2452,24.0034,9906079.8627483,0
+JBL.US,D,20010112,000000,28.0974,29.4072,25.898,26.2766,11121596.390671,0
+JBL.US,D,20010116,000000,27.194,27.3014,26.3821,26.7636,4292335.500695,0
+JBL.US,D,20010117,000000,29.194,29.8953,28.6502,29.1392,4651996.1703532,0
+JBL.US,D,20010118,000000,29.1392,32.8706,28.3802,32.7042,4941593.0340805,0
+JBL.US,D,20010119,000000,32.9243,33.252,30.8704,32.0029,3739377.6763254,0
+JBL.US,D,20010122,000000,31.5717,31.6275,29.9471,30.3764,2650570.1293911,0
+JBL.US,D,20010123,000000,30.1084,31.0338,29.194,30.7588,2565133.0259458,0
+JBL.US,D,20010124,000000,30.223,31.5179,29.736,31.0338,2203046.8428811,0
+JBL.US,D,20010125,000000,31.0855,31.7361,29.6263,29.736,1507659.3775762,0
+JBL.US,D,20010126,000000,29.4072,32.2749,28.2148,31.7361,13122215.265747,0
+JBL.US,D,20010129,000000,31.744,34.5987,29.8415,31.3546,29651773.894917,0
+JBL.US,D,20010130,000000,31.1404,32.4393,30.2758,32.3516,5099980.264253,0
+JBL.US,D,20010131,000000,32.8706,34.6864,32.3516,33.3019,4688413.0053321,0
+JBL.US,D,20010201,000000,33.3019,35.4583,32.7979,33.3607,3891406.9692447,0
+JBL.US,D,20010202,000000,33.3607,33.778,31.4511,31.6673,2811035.510537,0
+JBL.US,D,20010205,000000,31.6673,31.6673,29.4072,29.8315,3605039.7729963,0
+JBL.US,D,20010206,000000,29.8315,29.8315,28.8893,29.1054,3040289.6967751,0
+JBL.US,D,20010207,000000,27.3941,27.6671,25.7755,27.1232,5621726.6704537,0
+JBL.US,D,20010208,000000,28.1123,28.1123,25.9609,26.0783,2978321.644201,0
+JBL.US,D,20010209,000000,25.5155,25.9519,24.7386,24.9995,2152639.1325572,0
+JBL.US,D,20010212,000000,23.7844,24.3492,22.9307,23.7844,3669318.8900826,0
+JBL.US,D,20010213,000000,23.8291,25.2058,23.364,23.364,2047088.1379282,0
+JBL.US,D,20010214,000000,24.0034,25.7337,22.834,25.0672,1972521.6715549,0
+JBL.US,D,20010215,000000,25.9519,27.7845,25.5155,27.3761,2693695.2758694,0
+JBL.US,D,20010216,000000,24.0901,24.7834,23.3541,24.1778,3222951.1358287,0
+JBL.US,D,20010220,000000,24.1778,24.2645,21.4775,21.8419,3967932.1180087,0
+JBL.US,D,20010221,000000,21.6248,22.7076,21.3221,21.8849,2827221.9975625,0
+JBL.US,D,20010222,000000,21.9266,22.7923,19.8947,21.7444,2920977.7285271,0
+JBL.US,D,20010223,000000,21.7982,22.0581,19.4683,21.9546,2467442.8632593,0
+JBL.US,D,20010226,000000,21.9546,22.3749,20.5421,21.1079,2832418.3789335,0
+JBL.US,D,20010227,000000,21.1079,21.1079,18.1755,18.3049,4789453.3080177,0
+JBL.US,D,20010228,000000,19.1147,19.6795,18.4245,19.4434,3095434.9889556,0
+JBL.US,D,20010301,000000,19.1147,19.1147,17.2491,18.796,4367712.1447664,0
+JBL.US,D,20010302,000000,18.7253,20.2613,17.7451,19.5043,4463436.5974985,0
+JBL.US,D,20010305,000000,19.5043,20.6288,19.5043,20.4664,2543051.4169322,0
+JBL.US,D,20010306,000000,20.9226,22.3082,20.9226,21.4336,2339117.5426256,0
+JBL.US,D,20010307,000000,22.2315,22.4187,21.2424,21.8997,1920614.0783546,0
+JBL.US,D,20010308,000000,21.8997,22.101,21.5372,21.7135,1357945.1649198,0
+JBL.US,D,20010309,000000,20.5421,20.5421,18.9693,20.329,3192894.2459785,0
+JBL.US,D,20010312,000000,19.4603,19.4603,17.517,17.9921,3173584.5088669,0
+JBL.US,D,20010313,000000,18.0311,18.5988,17.4802,18.3388,2637161.5378937,0
+JBL.US,D,20010314,000000,17.9514,19.028,17.5618,18.1655,2514266.5161076,0
+JBL.US,D,20010315,000000,18.6067,18.8478,17.8188,17.9084,2270330.7454086,0
+JBL.US,D,20010316,000000,17.0817,17.4254,16.2948,16.4314,3255665.4486871,0
+JBL.US,D,20010319,000000,16.4314,17.8357,16.227,17.6555,2584209.8495185,0
+JBL.US,D,20010320,000000,17.4353,17.5618,15.3615,15.6712,4680779.0633026,0
+JBL.US,D,20010321,000000,16.4314,18.1655,16.3487,17.0907,4624363.7899718,0
+JBL.US,D,20010322,000000,17.0907,20.9325,16.6683,20.8898,5898497.2265312,0
+JBL.US,D,20010323,000000,21.3221,21.8162,20.7752,21.6687,3636254.2029782,0
+JBL.US,D,20010326,000000,21.6687,21.7792,19.8499,20.329,3828278.3647261,0
+JBL.US,D,20010327,000000,20.329,20.9844,19.9276,20.5959,2402933.8444468,0
+JBL.US,D,20010328,000000,20.5959,20.5959,18.5449,18.9365,3048266.9854872,0
+JBL.US,D,20010329,000000,18.8478,19.0709,17.6047,17.8537,1837260.145571,0
+JBL.US,D,20010330,000000,17.8607,18.9872,17.1247,18.7003,2556811.3866135,0
+JBL.US,D,20010402,000000,18.7083,19.1785,17.4901,17.8607,1592861.559607,0
+JBL.US,D,20010403,000000,17.8607,17.9514,16.2948,16.5678,1884775.5114726,0
+JBL.US,D,20010404,000000,16.5678,16.9543,16.0737,16.3835,2084549.0680819,0
+JBL.US,D,20010405,000000,17.2131,19.8947,16.9124,19.7224,1887318.4855864,0
+JBL.US,D,20010406,000000,19.5043,19.5132,18.1755,19.1416,2898669.2296005,0
+JBL.US,D,20010409,000000,19.1416,20.2782,18.8737,19.0549,1650323.9399258,0
+JBL.US,D,20010410,000000,19.5043,21.5811,19.4683,21.089,2410682.2353707,0
+JBL.US,D,20010411,000000,22.4905,23.093,21.3221,21.6248,2731610.989787,0
+JBL.US,D,20010412,000000,21.5372,22.7833,20.3967,22.4905,2947914.3801044,0
+JBL.US,D,20010416,000000,22.4008,22.6618,21.2524,21.7275,2440049.420043,0
+JBL.US,D,20010417,000000,21.7275,23.4416,21.7275,22.6009,3351162.0075684,0
+JBL.US,D,20010418,000000,24.5214,27.6352,24.3492,25.2576,5526928.8521896,0
+JBL.US,D,20010419,000000,25.2576,27.8852,25.1102,26.3821,4017647.1113415,0
+JBL.US,D,20010420,000000,26.3383,28.9789,25.7407,28.0635,3318097.320464,0
+JBL.US,D,20010423,000000,27.5495,27.5575,24.4348,24.6958,2514040.6301322,0
+JBL.US,D,20010424,000000,25.0842,25.9419,23.2684,23.3351,3053238.4848205,0
+JBL.US,D,20010425,000000,24.1778,25.9339,23.871,25.3183,2189981.5980661,0
+JBL.US,D,20010426,000000,25.6928,26.3383,24.9995,24.9995,2206400.9986308,0
+JBL.US,D,20010427,000000,24.9995,24.9995,23.864,24.2735,4964834.191101,0
+JBL.US,D,20010430,000000,24.4348,25.1899,24.4089,25.1202,3034856.3861144,0
+JBL.US,D,20010501,000000,24.8999,25.8194,24.3312,25.7337,2987570.9219388,0
+JBL.US,D,20010502,000000,26.8134,28.6502,26.6441,28.5785,4402973.4474891,0
+JBL.US,D,20010503,000000,27.676,27.7208,26.3821,26.8991,3013348.0255094,0
+JBL.US,D,20010504,000000,25.9936,28.5446,25.6928,28.3365,2513919.1536744,0
+JBL.US,D,20010507,000000,28.5446,29.2299,28.2398,28.5615,2413333.6347526,0
+JBL.US,D,20010508,000000,29.4959,29.6263,27.9031,28.6989,2317848.1191856,0
+JBL.US,D,20010509,000000,27.676,28.7179,27.2387,27.676,3631977.4285114,0
+JBL.US,D,20010510,000000,28.4579,28.5008,27.1153,27.2757,3643534.7589485,0
+JBL.US,D,20010511,000000,27.2477,27.2477,26.6002,26.6361,1343726.3957241,0
+JBL.US,D,20010514,000000,26.6441,26.7188,26.1212,26.4429,1273782.0583756,0
+JBL.US,D,20010515,000000,26.6829,27.1232,26.1809,26.6749,2302703.7194597,0
+JBL.US,D,20010516,000000,25.5155,26.9439,25.5066,26.2079,4144242.647373,0
+JBL.US,D,20010517,000000,26.6002,28.5008,26.4847,28.1781,3553012.7112133,0
+JBL.US,D,20010518,000000,28.3534,28.5446,27.7208,28.5446,2264430.6037321,0
+JBL.US,D,20010521,000000,29.1482,32.6952,28.934,32.6534,3411623.1497025,0
+JBL.US,D,20010522,000000,32.7799,33.0847,31.7878,32.8626,3306652.4310456,0
+JBL.US,D,20010523,000000,31.225,31.7878,29.8315,29.8604,2616233.453261,0
+JBL.US,D,20010524,000000,30.0148,31.0438,29.4162,30.1443,1476096.5812233,0
+JBL.US,D,20010525,000000,30.493,30.493,29.3972,29.8315,778513.50423785,0
+JBL.US,D,20010529,000000,29.3634,29.3693,27.2567,27.4738,1820845.7646948,0
+JBL.US,D,20010530,000000,26.7975,26.7975,24.2305,24.3989,3451277.6836614,0
+JBL.US,D,20010531,000000,24.8841,26.3732,24.8841,25.4109,2109869.3800135,0
+JBL.US,D,20010601,000000,25.7755,25.9069,24.2893,24.5214,3010922.5121029,0
+JBL.US,D,20010604,000000,24.8661,25.9519,24.2305,25.8024,1818185.3298739,0
+JBL.US,D,20010605,000000,25.7177,27.8274,25.6988,27.694,2310447.0906951,0
+JBL.US,D,20010606,000000,27.694,27.7408,26.6092,26.7258,1557370.3551582,0
+JBL.US,D,20010607,000000,26.6441,28.5446,26.6261,28.2935,1453437.7080505,0
+JBL.US,D,20010608,000000,28.2935,28.2935,26.166,26.39,1510430.2455406,0
+JBL.US,D,20010611,000000,25.5603,25.6769,23.6997,24.0034,2614728.5506962,0
+JBL.US,D,20010612,000000,23.3541,23.6737,22.0581,23.4945,4104123.2902734,0
+JBL.US,D,20010613,000000,23.4945,23.871,22.7503,23.2424,2893122.4739832,0
+JBL.US,D,20010614,000000,22.0581,22.332,21.1417,21.7692,3104220.4474906,0
+JBL.US,D,20010615,000000,21.6248,22.9217,20.9774,22.6189,3149189.8274655,0
+JBL.US,D,20010618,000000,22.6189,22.7753,19.9116,20.3887,2378079.3595935,0
+JBL.US,D,20010619,000000,21.9695,21.9695,21.0202,21.7215,4716272.2756266,0
+JBL.US,D,20010620,000000,19.8947,21.1766,19.809,20.6358,3645154.1104074,0
+JBL.US,D,20010621,000000,20.7573,22.4446,20.4474,22.358,2681437.1969398,0
+JBL.US,D,20010622,000000,22.2225,22.3928,20.7851,21.4068,3932789.2799309,0
+JBL.US,D,20010625,000000,21.4068,22.2065,21.2025,21.8849,1471241.5386595,0
+JBL.US,D,20010626,000000,21.8849,23.0014,21.1946,23.0014,2573810.0592128,0
+JBL.US,D,20010627,000000,23.0014,23.7844,22.6009,22.879,2577505.5537697,0
+JBL.US,D,20010628,000000,23.7425,25.1281,23.5283,24.6589,3410698.5231099,0
+JBL.US,D,20010629,000000,25.1709,27.2567,24.4935,26.6899,4615463.8825425,0
+JBL.US,D,20010702,000000,26.0783,26.0783,25.0842,25.3761,2144087.5914988,0
+JBL.US,D,20010703,000000,25.3462,25.5066,24.893,25.1899,1182569.3015248,0
+JBL.US,D,20010705,000000,23.5373,24.0901,23.1379,23.881,4933504.3082872,0
+JBL.US,D,20010706,000000,23.3541,23.5643,19.8947,19.8947,4358812.2373373,0
+JBL.US,D,20010709,000000,20.5421,22.1876,20.3717,21.9176,3609081.6260487,0
+JBL.US,D,20010710,000000,22.4905,22.6618,20.2692,20.2692,2702475.7147161,0
+JBL.US,D,20010711,000000,20.2861,21.339,19.9614,21.1946,2405942.6456387,0
+JBL.US,D,20010712,000000,22.879,23.9687,22.5692,23.3541,2798547.5298814,0
+JBL.US,D,20010713,000000,23.4855,24.6529,22.5352,23.4676,2237962.7910459,0
+JBL.US,D,20010716,000000,23.3541,24.0194,23.0413,23.626,2751035.1757927,0
+JBL.US,D,20010717,000000,22.9217,24.7386,22.7673,24.5214,1986742.448626,0
+JBL.US,D,20010718,000000,23.5732,24.2058,22.6618,22.8182,1843620.0906995,0
+JBL.US,D,20010719,000000,22.828,25.6928,22.828,24.8014,3499021.9473515,0
+JBL.US,D,20010720,000000,24.2216,25.0435,23.8551,24.6021,1484304.7755992,0
+JBL.US,D,20010723,000000,24.8661,25.2058,24.3312,24.4348,1123261.6837716,0
+JBL.US,D,20010724,000000,24.4258,24.9995,24.0094,24.8352,1523381.0414612,0
+JBL.US,D,20010725,000000,24.8352,26.6441,24.3989,26.4687,2919709.7552521,0
+JBL.US,D,20010726,000000,26.0375,27.5087,25.658,27.0525,2662245.9244731,0
+JBL.US,D,20010727,000000,27.8932,28.5008,27.5904,28.3035,3014161.2150208,0
+JBL.US,D,20010730,000000,27.7208,28.1881,26.8653,27.6352,1647779.9618744,0
+JBL.US,D,20010731,000000,27.4191,28.3275,27.0326,28.1123,2475308.7148903,0
+JBL.US,D,20010801,000000,28.197,29.7548,28.0276,29.5059,2889650.8575262,0
+JBL.US,D,20010802,000000,29.5059,30.1871,28.2488,28.5615,2916697.9422472,0
+JBL.US,D,20010803,000000,28.5615,28.7608,27.5904,28.5356,1683731.9737129,0
+JBL.US,D,20010806,000000,28.1123,28.5008,27.9031,28.1263,704523.29808623,0
+JBL.US,D,20010807,000000,28.197,28.3712,27.0067,27.2477,2025590.8206374,0
+JBL.US,D,20010808,000000,26.3821,27.2477,25.1102,25.1809,3689664.6908678,0
+JBL.US,D,20010809,000000,24.9099,25.0085,24.0034,24.4935,3423879.2207567,0
+JBL.US,D,20010810,000000,24.6529,25.2236,23.5732,24.2385,2297038.4991977,0
+JBL.US,D,20010813,000000,24.6429,24.8193,24.0543,24.5214,1632977.9048934,0
+JBL.US,D,20010814,000000,24.6429,24.7834,23.7425,23.7844,1057011.8370424,0
+JBL.US,D,20010815,000000,24.4348,24.4677,22.1179,22.4905,2298307.4764103,0
+JBL.US,D,20010816,000000,22.101,22.5762,21.2762,22.4815,2981098.5357915,0
+JBL.US,D,20010817,000000,21.0202,21.4515,19.4603,19.7224,5956294.9220312,0
+JBL.US,D,20010820,000000,19.8947,20.1516,19.2452,19.9196,2288019.1231859,0
+JBL.US,D,20010821,000000,19.8499,20.321,19.2452,19.289,1269042.4686436,0
+JBL.US,D,20010822,000000,19.7672,20.5321,19.547,20.1108,1992984.9330472,0
+JBL.US,D,20010823,000000,20.6198,20.9325,20.0241,20.1277,1740957.4247421,0
+JBL.US,D,20010824,000000,20.7493,21.9546,20.58,21.5014,1912058.5215456,0
+JBL.US,D,20010827,000000,21.6248,21.6248,20.8031,20.9325,1474361.7769325,0
+JBL.US,D,20010828,000000,20.9325,21.1846,19.9046,20.1009,1761880.4896866,0
+JBL.US,D,20010829,000000,20.4564,20.4564,19.1695,19.7303,2366632.4622998,0
+JBL.US,D,20010830,000000,19.289,19.6705,18.2532,19.0799,2469295.1282574,0
+JBL.US,D,20010831,000000,19.2034,20.1108,19.0709,19.9893,1616215.1576464,0
+JBL.US,D,20010904,000000,19.4603,19.5928,17.9414,18.1655,3105840.8028873,0
+JBL.US,D,20010905,000000,17.5618,17.7023,15.8566,16.0896,5921497.4385113,0
+JBL.US,D,20010906,000000,15.994,16.6434,15.6015,16.002,4144817.9036568,0
+JBL.US,D,20010907,000000,16.002,16.6086,15.4382,15.6544,2765257.9607392,0
+JBL.US,D,20010910,000000,15.5787,15.9592,15.1454,15.6972,2145934.8368084,0
+JBL.US,D,20010917,000000,14.8795,15.1374,14.2708,14.2807,2761669.8875127,0
+JBL.US,D,20010918,000000,14.479,14.5338,12.939,12.939,2286749.1420356,0
+JBL.US,D,20010919,000000,13.0646,13.4929,12.3702,12.9829,2540627.911401,0
+JBL.US,D,20010920,000000,12.7687,13.3196,12.7617,12.9749,3112546.1025737,0
+JBL.US,D,20010921,000000,12.3265,15.3546,12.1103,13.9691,8421196.8190522,0
+JBL.US,D,20010924,000000,14.9631,15.6544,14.4889,15.5189,3350350.8259325,0
+JBL.US,D,20010925,000000,15.4382,16.3317,15.0497,15.5548,2952541.5288176,0
+JBL.US,D,20010926,000000,15.5548,15.9163,14.6434,14.9282,1993213.8308357,0
+JBL.US,D,20010927,000000,14.7479,15.3286,14.4889,14.9202,2155070.6695898,0
+JBL.US,D,20010928,000000,15.1374,15.8048,15.0497,15.483,2086859.1286567,0
+JBL.US,D,20011001,000000,15.4063,15.4641,14.4979,14.9631,1552170.9619743,0
+JBL.US,D,20011002,000000,15.1822,15.6544,15.1015,15.3048,1484768.5948018,0
+JBL.US,D,20011003,000000,15.2669,17.8796,14.9959,17.526,4075567.2872371,0
+JBL.US,D,20011004,000000,17.526,19.2034,17.2391,18.0658,2614383.1961383,0
+JBL.US,D,20011005,000000,17.9084,17.9084,16.3994,17.3437,3036705.6392995,0
+JBL.US,D,20011008,000000,16.9543,18.0251,16.6086,17.5081,1469857.108615,0
+JBL.US,D,20011009,000000,17.3596,18.3816,16.5229,16.6086,1450549.3793788,0
+JBL.US,D,20011010,000000,16.4761,18.2092,16.3487,18.2092,3531508.3663591,0
+JBL.US,D,20011011,000000,18.5988,19.9046,18.5988,19.809,3049189.6042043,0
+JBL.US,D,20011012,000000,19.7482,20.1108,19.047,19.8947,2613463.5892341,0
+JBL.US,D,20011015,000000,19.5043,19.809,19.1336,19.6277,3167805.8436483,0
+JBL.US,D,20011016,000000,19.547,20.4564,19.2452,20.329,1816681.4312468,0
+JBL.US,D,20011017,000000,20.6736,20.9675,19.7224,20.1108,2329869.2688255,0
+JBL.US,D,20011018,000000,19.5928,19.5928,18.8308,18.8558,1612745.5490648,0
+JBL.US,D,20011019,000000,18.6834,19.9464,18.5002,19.9464,1547200.4665787,0
+JBL.US,D,20011022,000000,19.9374,19.9374,19.1606,19.809,970423.21709162,0
+JBL.US,D,20011023,000000,19.9374,21.1507,19.7224,20.2423,2022924.3621904,0
+JBL.US,D,20011024,000000,20.1965,21.0362,19.9046,20.8808,2405478.826436,0
+JBL.US,D,20011025,000000,20.4147,22.0412,20.2154,22.0412,1889399.6483727,0
+JBL.US,D,20011026,000000,21.7135,21.9874,20.9325,21.3141,1813558.1811607,0
+JBL.US,D,20011029,000000,21.1417,21.3141,19.289,19.4603,1925464.10123,0
+JBL.US,D,20011030,000000,18.3816,18.5988,17.517,18.0311,2809880.9822185,0
+JBL.US,D,20011031,000000,18.4245,19.1147,18.2791,18.3388,2386058.656181,0
+JBL.US,D,20011101,000000,18.9435,19.7572,18.1755,19.6457,1866508.8655984,0
+JBL.US,D,20011102,000000,19.7672,20.7672,19.3776,20.2782,1625930.2624622,0
+JBL.US,D,20011105,000000,20.7931,21.7982,20.6925,21.4934,2214375.2755299,0
+JBL.US,D,20011106,000000,22.4446,22.9217,21.6079,22.861,4435575.3193286,0
+JBL.US,D,20011107,000000,22.4905,23.7425,22.3669,22.879,2097262.934713,0
+JBL.US,D,20011108,000000,23.3541,23.7844,21.8062,21.8997,2284091.7190275,0
+JBL.US,D,20011109,000000,21.0202,21.9266,20.9844,21.7982,2978554.5577401,0
+JBL.US,D,20011112,000000,21.6248,21.8849,20.8031,21.8419,1527775.2766353,0
+JBL.US,D,20011113,000000,22.4905,23.2933,22.2813,22.5861,1440838.2903137,0
+JBL.US,D,20011114,000000,22.834,23.3719,22.101,23.0343,1421993.3763425,0
+JBL.US,D,20011115,000000,22.834,23.5283,22.5352,22.7166,1391123.2969809,0
+JBL.US,D,20011116,000000,23.3092,23.633,22.7923,23.3182,1684771.0491996,0
+JBL.US,D,20011119,000000,23.4416,23.618,22.9825,23.1667,2009633.2314002,0
+JBL.US,D,20011120,000000,22.358,22.7923,21.1946,21.5909,2761439.9857867,0
+JBL.US,D,20011121,000000,21.7982,21.9695,21.1946,21.7692,1531821.1454384,0
+JBL.US,D,20011123,000000,21.7692,22.2225,21.6248,22.0053,398502.01410603,0
+JBL.US,D,20011126,000000,22.5352,23.093,22.2813,23.093,1543615.4051652,0
+JBL.US,D,20011127,000000,22.879,24.2893,22.6269,24.0284,3499257.8727034,0
+JBL.US,D,20011128,000000,23.2256,24.0901,22.7833,22.834,3051964.4879195,0
+JBL.US,D,20011129,000000,22.834,23.3261,22.2813,22.6618,2008241.773792,0
+JBL.US,D,20011130,000000,23.3541,23.4158,22.3241,22.7503,1843151.2518084,0
+JBL.US,D,20011203,000000,22.595,22.595,21.9784,22.1697,1321061.4989252,0
+JBL.US,D,20011204,000000,22.1697,23.7844,22.1697,23.7425,2118537.3778413,0
+JBL.US,D,20011205,000000,23.7844,26.3821,23.6558,26.1739,3602608.2359637,0
+JBL.US,D,20011206,000000,26.0296,26.6441,25.6221,26.435,2381087.1568477,0
+JBL.US,D,20011207,000000,25.9697,26.3732,25.5693,25.6769,1289038.8991202,0
+JBL.US,D,20011210,000000,25.3462,26.39,25.1899,25.3552,1135397.2823057,0
+JBL.US,D,20011211,000000,25.5603,26.5924,25.5603,26.5664,1656676.8574907,0
+JBL.US,D,20011212,000000,26.5574,27.2019,24.9995,26.1212,3029072.7012076,0
+JBL.US,D,20011213,000000,25.3004,25.4717,24.0991,24.1429,2958896.4542577,0
+JBL.US,D,20011214,000000,24.4766,24.6529,22.9217,23.2684,3784573.9462133,0
+JBL.US,D,20011217,000000,23.2684,24.1878,23.2684,23.8381,2464900.8930833,0
+JBL.US,D,20011218,000000,23.3451,23.3451,22.5532,23.0761,3658449.2569483,0
+JBL.US,D,20011219,000000,22.9217,22.9307,21.1946,21.4068,3992673.1579055,0
+JBL.US,D,20011220,000000,18.1655,19.4683,18.0311,18.3816,12162656.662101,0
+JBL.US,D,20011221,000000,18.5988,19.298,18.5092,18.7511,3932789.2799309,0
+JBL.US,D,20011224,000000,18.7511,18.8478,18.4245,18.6426,1179789.3981213,0
+JBL.US,D,20011226,000000,18.6834,19.2712,18.6834,19.0709,1712057.0710855,0
+JBL.US,D,20011227,000000,19.2283,19.6107,19.0889,19.3419,1572860.109442,0
+JBL.US,D,20011228,000000,19.5132,20.1875,19.4603,20.067,1625930.2624622,0
+JBL.US,D,20011231,000000,19.9046,20.1277,19.4603,19.6547,1645235.983823,0
+JBL.US,D,20020102,000000,20.6736,20.6736,19.4683,20.3627,2106049.3971856,0
+JBL.US,D,20020103,000000,20.58,21.7523,20.3717,21.4167,2246055.5325897,0
+JBL.US,D,20020104,000000,21.9695,22.1697,21.1677,21.6418,1695408.7727325,0
+JBL.US,D,20020107,000000,22.1448,22.4098,21.7215,21.8997,1962349.7750999,0
+JBL.US,D,20020108,000000,21.6866,21.7135,20.9495,21.5372,1943154.4868826,0
+JBL.US,D,20020109,000000,21.5372,22.6618,21.5372,22.2813,4073252.2069741,0
+JBL.US,D,20020110,000000,22.2813,22.4008,21.6248,22.1448,2079114.7534836,0
+JBL.US,D,20020111,000000,21.8419,22.0581,20.8997,21.4336,2541319.6244545,0
+JBL.US,D,20020114,000000,21.0979,21.3898,20.329,20.7752,1675521.7714618,0
+JBL.US,D,20020115,000000,20.9943,21.2354,20.4983,20.9077,1205455.0646106,0
+JBL.US,D,20020116,000000,20.1108,20.9774,19.7303,19.8767,2183161.8494856,0
+JBL.US,D,20020117,000000,20.3967,20.588,19.538,20.311,1869974.4584293,0
+JBL.US,D,20020118,000000,19.6795,20.4147,19.4603,19.9276,2348136.9186373,0
+JBL.US,D,20020122,000000,20.329,20.329,18.5908,18.6067,3337751.4081957,0
+JBL.US,D,20020123,000000,18.8149,20.0241,18.6426,19.7303,2988263.63893,0
+JBL.US,D,20020124,000000,20.1516,20.7234,19.4116,19.547,2703057.9985637,0
+JBL.US,D,20020125,000000,19.028,19.8399,18.5092,19.6875,2979480.1882703,0
+JBL.US,D,20020128,000000,19.6875,19.7672,18.8558,19.028,2963408.1501389,0
+JBL.US,D,20020129,000000,18.9872,19.289,18.8149,19.028,3317978.855819,0
+JBL.US,D,20020130,000000,19.289,19.4116,18.3816,19.4116,2212180.667787,0
+JBL.US,D,20020131,000000,19.547,20.1277,19.4603,20.067,2221198.0359233,0
+JBL.US,D,20020201,000000,19.8499,19.9793,19.0032,19.1336,2294839.8757041,0
+JBL.US,D,20020204,000000,19.3319,19.547,17.5529,17.6475,3907012.1763603,0
+JBL.US,D,20020205,000000,17.6475,17.7551,16.8676,17.4025,3442258.3076497,0
+JBL.US,D,20020206,000000,17.6475,17.8188,16.5309,17.3686,3648970.0774845,0
+JBL.US,D,20020207,000000,17.4712,18.039,17.1247,17.3845,2639011.7950163,0
+JBL.US,D,20020208,000000,17.4095,17.7312,16.7879,17.5081,2015069.5538739,0
+JBL.US,D,20020211,000000,17.5618,17.9084,17.3845,17.8188,1560955.4165717,0
+JBL.US,D,20020212,000000,18.0758,18.6834,17.5618,18.3816,4060771.2538821,0
+JBL.US,D,20020213,000000,18.4633,18.806,18.2172,18.4633,2744444.3250006,0
+JBL.US,D,20020214,000000,18.5988,18.788,18.4633,18.6067,1471014.6487465,0
+JBL.US,D,20020215,000000,18.5988,18.6834,18.0021,18.3548,1952174.866832,0
+JBL.US,D,20020219,000000,18.2532,18.2611,17.3008,17.4523,1659571.2097883,0
+JBL.US,D,20020220,000000,17.4254,17.8985,17.1247,17.7999,1304879.0276503,0
+JBL.US,D,20020221,000000,17.7312,17.7312,16.9731,17.0647,2112873.1615169,0
+JBL.US,D,20020222,000000,17.03,17.0717,16.261,16.5847,2796121.0125372,0
+JBL.US,D,20020225,000000,17.0817,18.1465,16.8756,17.9164,2113449.4217385,0
+JBL.US,D,20020226,000000,17.9164,17.9164,16.9543,17.0488,2866759.0708144,0
+JBL.US,D,20020227,000000,17.1247,17.6375,16.9024,16.9633,2271139.9191693,0
+JBL.US,D,20020228,000000,16.9214,17.4612,16.0449,16.1325,2821553.7654875,0
+JBL.US,D,20020301,000000,16.1414,17.006,16.1325,16.8148,2129058.6446048,0
+JBL.US,D,20020304,000000,17.0817,19.7482,17.0817,19.6974,3543650.9924567,0
+JBL.US,D,20020305,000000,19.5928,20.2423,19.1237,19.9276,2022924.3621904,0
+JBL.US,D,20020306,000000,19.8947,20.5511,19.3776,20.4824,1934374.048036,0
+JBL.US,D,20020307,000000,20.6736,21.6508,20.58,21.6508,3552897.2583816,0
+JBL.US,D,20020308,000000,23.1379,23.1757,22.5352,22.7833,3691398.4912209,0
+JBL.US,D,20020311,000000,22.7833,22.7833,21.1079,21.5909,3544225.2448031,0
+JBL.US,D,20020312,000000,20.5421,20.9415,19.9893,20.1108,2636697.718691,0
+JBL.US,D,20020313,000000,19.809,19.8667,18.4245,18.4464,6744983.334537,0
+JBL.US,D,20020314,000000,18.5988,19.5221,18.4633,18.6067,3170350.8256375,0
+JBL.US,D,20020315,000000,19.5928,19.5928,18.7701,18.8478,3694284.8120173,0
+JBL.US,D,20020318,000000,19.2034,19.289,17.9921,18.2532,3675213.008133,0
+JBL.US,D,20020319,000000,18.5092,18.5092,17.8188,17.9603,3058207.9762784,0
+JBL.US,D,20020320,000000,19.028,20.067,18.8218,19.028,8585478.1672752,0
+JBL.US,D,20020321,000000,19.1147,19.529,19.028,19.4683,3639606.3508526,0
+JBL.US,D,20020322,000000,19.2452,19.3677,18.8558,18.9435,3677063.2652558,0
+JBL.US,D,20020325,000000,19.4434,19.4434,18.3548,18.5171,2118653.8346108,0
+JBL.US,D,20020326,000000,18.5171,19.289,18.5171,18.9962,2106979.0434666,0
+JBL.US,D,20020327,000000,19.2034,19.809,18.8737,19.7572,1944543.9366154,0
+JBL.US,D,20020328,000000,19.6367,20.6736,19.556,20.3559,2265706.6085086,0
+JBL.US,D,20020401,000000,19.8947,20.8459,19.7393,20.6925,1824198.9165068,0
+JBL.US,D,20020402,000000,20.329,20.58,19.9046,20.0241,2358889.0910645,0
+JBL.US,D,20020403,000000,19.9993,20.302,19.3319,19.5928,1280830.7047445,0
+JBL.US,D,20020404,000000,19.2642,20.1686,19.2542,19.8578,1494133.3253715,0
+JBL.US,D,20020405,000000,20.0241,20.1009,19.1785,19.3776,1142910.7518151,0
+JBL.US,D,20020408,000000,18.3388,19.3159,18.1914,19.0212,2223048.2930461,0
+JBL.US,D,20020409,000000,19.028,19.3776,18.5639,18.7701,2430914.5911994,0
+JBL.US,D,20020410,000000,18.7701,18.9792,18.2172,18.3388,4698586.9096623,0
+JBL.US,D,20020411,000000,18.3388,18.4245,17.9514,18.0021,2780403.3644027,0
+JBL.US,D,20020412,000000,18.1655,18.2004,17.9514,18.1187,2193568.6673548,0
+JBL.US,D,20020415,000000,18.1655,18.3388,17.9254,17.9761,1946975.4736481,0
+JBL.US,D,20020416,000000,18.9435,19.3776,18.796,19.2801,2148365.3699033,0
+JBL.US,D,20020417,000000,19.028,19.4434,18.9015,19.2642,1563036.579358,0
+JBL.US,D,20020418,000000,19.2642,19.2712,18.4394,18.6426,2690572.0257834,0
+JBL.US,D,20020419,000000,18.9962,19.1147,18.5988,18.806,1060483.4534993,0
+JBL.US,D,20020422,000000,18.5908,18.5908,17.9683,18.1755,1203603.8035504,0
+JBL.US,D,20020423,000000,18.4394,18.5092,17.7999,17.9084,853891.15224701,0
+JBL.US,D,20020424,000000,17.9514,18.2252,17.6047,17.7023,1612285.7456127,0
+JBL.US,D,20020425,000000,17.4901,18.1655,17.3008,18.1018,2238999.8586573,0
+JBL.US,D,20020426,000000,18.2532,18.5092,17.3935,17.517,1691017.5493716,0
+JBL.US,D,20020429,000000,17.6874,17.7999,17.3437,17.4095,1235976.7776015,0
+JBL.US,D,20020430,000000,17.4712,18.1375,17.3845,17.6555,1772862.5638397,0
+JBL.US,D,20020501,000000,17.3845,17.6295,16.6434,17.3507,2826407.8041136,0
+JBL.US,D,20020502,000000,17.4712,17.4712,16.4861,16.6266,2956010.1334614,0
+JBL.US,D,20020503,000000,16.4482,16.5847,15.5697,16.0896,4673381.0466251,0
+JBL.US,D,20020506,000000,15.6972,16.1325,15.6972,15.7679,2504555.4270424,0
+JBL.US,D,20020507,000000,16.002,16.011,15.3546,15.3546,2724558.3276674,0
+JBL.US,D,20020508,000000,16.5678,18.3975,16.5229,18.3816,5956294.9220312,0
+JBL.US,D,20020509,000000,18.2532,18.2611,17.5887,17.9084,2825719.1028731,0
+JBL.US,D,20020510,000000,17.9084,17.9514,17.1177,17.2491,1265459.4151056,0
+JBL.US,D,20020513,000000,17.536,18.2342,17.2581,18.1655,1352744.7677981,0
+JBL.US,D,20020514,000000,19.9534,19.9534,18.8558,19.574,2317617.2135219,0
+JBL.US,D,20020515,000000,19.1606,22.0581,19.038,21.4515,6908336.0404168,0
+JBL.US,D,20020516,000000,21.3668,21.8419,21.079,21.5113,2903525.2761018,0
+JBL.US,D,20020517,000000,21.6418,22.0482,21.3041,21.6079,2456345.3362743,0
+JBL.US,D,20020520,000000,21.5372,21.5372,20.6736,21.0122,1372974.1118137,0
+JBL.US,D,20020521,000000,21.0202,21.3311,19.8947,20.0321,1875987.0411246,0
+JBL.US,D,20020522,000000,20.067,20.329,19.6795,20.0082,1344995.3729367,0
+JBL.US,D,20020523,000000,20.329,20.6457,19.8269,20.57,1089270.3621993,0
+JBL.US,D,20020524,000000,20.1686,20.2423,19.6875,19.6875,1541762.1362296,0
+JBL.US,D,20020528,000000,20.067,20.1776,19.7672,19.9464,1357826.7002749,0
+JBL.US,D,20020529,000000,19.9464,19.9464,19.028,19.2452,1812404.65678,0
+JBL.US,D,20020530,000000,19.1606,19.529,18.8218,19.3856,1701883.1667553,0
+JBL.US,D,20020531,000000,19.8947,20.1516,19.7144,19.8578,1659334.2804986,0
+JBL.US,D,20020603,000000,19.8578,19.8667,18.9514,18.9962,1363148.5738544,0
+JBL.US,D,20020604,000000,18.5908,19.0212,17.7312,18.6426,3848627.1773244,0
+JBL.US,D,20020605,000000,18.8558,19.028,18.1914,19.028,1868703.4733412,0
+JBL.US,D,20020606,000000,18.7253,18.7253,17.782,18.0021,1788126.4321481,0
+JBL.US,D,20020607,000000,17.3437,18.5171,17.1247,18.3478,2227210.6186187,0
+JBL.US,D,20020610,000000,18.2532,18.6596,17.9344,18.0201,1236556.0496361,0
+JBL.US,D,20020611,000000,18.5988,18.6834,17.3358,17.4523,2601318.9552611,0
+JBL.US,D,20020612,000000,17.3008,17.9514,16.9543,17.7312,2842482.8540579,0
+JBL.US,D,20020613,000000,17.7312,18.1914,17.1704,17.526,1517599.3644297,0
+JBL.US,D,20020614,000000,16.997,17.5887,16.261,17.526,2177498.6370989,0
+JBL.US,D,20020617,000000,17.7312,17.9084,17.3108,17.4254,2526864.9299067,0
+JBL.US,D,20020618,000000,17.4164,17.6874,16.5588,16.5678,4727373.8183624,0
+JBL.US,D,20020619,000000,17.773,18.4912,17.3845,17.6047,5781962.1498736,0
+JBL.US,D,20020620,000000,17.7312,17.9084,16.8676,17.1434,2313101.5018899,0
+JBL.US,D,20020621,000000,17.1434,17.6197,17.0488,17.2661,2182116.750373,0
+JBL.US,D,20020624,000000,17.1247,18.2532,16.8676,17.5618,2642363.9428907,0
+JBL.US,D,20020625,000000,17.7999,17.9164,16.7351,16.8327,2695655.9661355,0
+JBL.US,D,20020626,000000,16.3914,17.1097,16.011,16.4861,2893122.4739832,0
+JBL.US,D,20020627,000000,16.8247,17.5618,16.5847,17.3596,1787778.0657772,0
+JBL.US,D,20020628,000000,17.1434,18.2611,17.0488,18.2611,2333336.8695317,0
+JBL.US,D,20020701,000000,18.039,18.3388,16.9293,16.9373,2472417.3744056,0
+JBL.US,D,20020702,000000,16.6943,16.6943,15.2669,15.4551,3491739.3835059,0
+JBL.US,D,20020703,000000,15.5278,16.6434,15.4382,16.6086,3529894.0345885,0
+JBL.US,D,20020705,000000,17.3008,18.0021,17.1007,18.0021,975854.51987697,0
+JBL.US,D,20020708,000000,17.9514,17.9921,16.8247,16.9293,1964777.2963818,0
+JBL.US,D,20020709,000000,16.78,17.2052,16.3994,16.3994,1819224.4053605,0
+JBL.US,D,20020710,000000,16.78,16.8247,15.2171,15.2241,3013122.139534,0
+JBL.US,D,20020711,000000,15.2171,16.6266,14.8795,16.3755,3318558.1278536,0
+JBL.US,D,20020712,000000,16.3755,17.1974,16.0896,16.4314,2403279.1990048,0
+JBL.US,D,20020715,000000,16.4314,16.5926,15.7769,16.5309,2312413.8045872,0
+JBL.US,D,20020716,000000,16.227,17.5887,16.227,16.8148,2950925.1891716,0
+JBL.US,D,20020717,000000,17.3507,17.7212,16.3994,16.7969,1915874.4886227,0
+JBL.US,D,20020718,000000,16.77,17.517,16.5847,16.7351,1593671.7373052,0
+JBL.US,D,20020719,000000,16.1753,16.744,15.8745,15.9592,1835987.1526077,0
+JBL.US,D,20020722,000000,15.7439,16.3487,14.5338,15.3386,3591862.0871624,0
+JBL.US,D,20020723,000000,15.3546,15.6544,14.2807,14.5766,2395996.6351591,0
+JBL.US,D,20020724,000000,13.6224,15.5278,13.451,15.3983,3228617.3600286,0
+JBL.US,D,20020725,000000,15.3546,15.3546,13.1044,13.8924,3451513.6090135,0
+JBL.US,D,20020726,000000,13.8924,14.1772,13.485,14.0098,2315648.4917544,0
+JBL.US,D,20020729,000000,14.3594,15.483,14.1991,15.3386,1994488.8316744,0
+JBL.US,D,20020730,000000,15.2669,16.1753,14.9202,15.9512,1537254.4560991,0
+JBL.US,D,20020731,000000,15.9512,15.9512,14.9631,15.3894,2046279.9681051,0
+JBL.US,D,20020801,000000,15.7439,16.3317,14.9889,15.0577,2352874.5004939,0
+JBL.US,D,20020802,000000,15.0039,15.1374,14.3067,14.5338,1723153.594133,0
+JBL.US,D,20020805,000000,14.3594,14.7311,13.461,13.5894,1387775.1648571,0
+JBL.US,D,20020806,000000,14.0566,15.3117,13.8514,14.5168,2184780.1970069,0
+JBL.US,D,20020807,000000,15.483,15.5627,13.5805,14.5398,2457619.3331754,0
+JBL.US,D,20020808,000000,14.5398,15.6802,14.1842,15.6802,1719337.6270559,0
+JBL.US,D,20020809,000000,15.6712,15.8296,14.8795,15.6365,1723039.1452387,0
+JBL.US,D,20020812,000000,15.1912,15.3286,14.8098,15.2241,1128345.6241237,0
+JBL.US,D,20020813,000000,15.1732,15.6972,14.6075,14.6782,1352051.0468694,0
+JBL.US,D,20020814,000000,14.6344,15.5697,14.3594,15.5697,1553322.4784798,0
+JBL.US,D,20020816,000000,15.9592,17.1247,15.483,16.7351,1935410.1117096,0
+JBL.US,D,20020819,000000,16.6086,17.04,16.3487,16.7969,2459353.1335285,0
+JBL.US,D,20020820,000000,16.7969,16.7969,16.0199,16.1325,1643383.7188251,0
+JBL.US,D,20020821,000000,16.4314,17.2581,16.27,17.021,1406266.692769,0
+JBL.US,D,20020822,000000,17.021,17.6295,16.5678,17.2491,1794134.9990928,0
+JBL.US,D,20020823,000000,16.8676,16.9124,16.261,16.3037,1488699.0107732,0
+JBL.US,D,20020826,000000,16.5229,16.753,16.0449,16.5847,1348580.4343502,0
+JBL.US,D,20020827,000000,16.7351,16.8676,16.0548,16.1753,1177248.4318829,0
+JBL.US,D,20020828,000000,16.0896,16.0896,15.4223,15.5627,2149984.7213622,0
+JBL.US,D,20020829,000000,15.3546,15.976,15.1643,15.8845,2319469.4785199,0
+JBL.US,D,20020830,000000,15.6544,16.4144,15.6544,16.1833,1565927.9198426,0
+JBL.US,D,20020903,000000,15.7869,15.9243,15.2171,15.3286,2255882.0744869,0
+JBL.US,D,20020904,000000,15.3216,16.2182,15.1304,16.0379,1355402.190806,0
+JBL.US,D,20020905,000000,15.7869,15.9592,15.3805,15.8476,1133201.6706251,0
+JBL.US,D,20020906,000000,16.7033,16.8148,16.1753,16.78,2091368.8166625,0
+JBL.US,D,20020909,000000,16.4761,17.04,16.1663,16.9543,1341413.3233364,0
+JBL.US,D,20020910,000000,16.9543,17.2919,16.5129,16.6086,2002350.6675546,0
+JBL.US,D,20020911,000000,17.1704,17.2391,16.5409,16.5678,1287768.9179699,0
+JBL.US,D,20020912,000000,16.504,16.744,16.1056,16.3914,1538179.0826916,0
+JBL.US,D,20020913,000000,16.0449,16.2869,15.4472,15.4731,2346866.9374869,0
+JBL.US,D,20020917,000000,15.7869,15.8117,14.981,15.1732,2997743.8223315,0
+JBL.US,D,20020918,000000,14.4043,15.0836,13.8584,14.5577,4603553.1660462,0
+JBL.US,D,20020919,000000,14.0098,14.7998,13.9261,14.4222,3842269.2400711,0
+JBL.US,D,20020920,000000,14.7479,14.7558,13.2319,13.3016,6705559.7062417,0
+JBL.US,D,20020923,000000,13.3016,13.451,12.7617,13.1044,2424900.0006287,0
+JBL.US,D,20020924,000000,12.9749,12.9998,12.5486,12.6651,3393244.0628093,0
+JBL.US,D,20020925,000000,13.0187,13.8664,12.8096,13.6154,3066880.9937946,0
+JBL.US,D,20020926,000000,13.6154,13.8166,12.9749,13.3733,3084911.7143169,0
+JBL.US,D,20020927,000000,13.3643,13.7618,12.9829,13.2498,1512859.7746977,0
+JBL.US,D,20020930,000000,13.0187,13.0287,12.4222,12.7857,1942466.7895799,0
+JBL.US,D,20021001,000000,12.8096,13.2588,12.197,13.1741,3026532.7389067,0
+JBL.US,D,20021002,000000,13.0646,13.1492,12.1103,12.1651,3960999.9284093,0
+JBL.US,D,20021003,000000,12.3702,12.718,11.8931,12.718,2670223.2131852,0
+JBL.US,D,20021004,000000,12.6283,12.6363,10.4678,10.664,5405885.0914638,0
+JBL.US,D,20021007,000000,10.5186,11.0694,10.172,10.3344,3658449.2569483,0
+JBL.US,D,20021008,000000,10.5784,10.7278,9.72371,10.0514,2837855.7053448,0
+JBL.US,D,20021009,000000,9.81635,10.4678,9.62609,9.97576,3215782.0169397,0
+JBL.US,D,20021010,000000,10.1182,10.9509,9.86018,10.7368,2360392.9896915,0
+JBL.US,D,20021011,000000,11.1591,11.7219,11.0594,11.4628,2351952.8857144,0
+JBL.US,D,20021014,000000,11.2028,11.4469,10.9947,11.1591,1244305.4444974,0
+JBL.US,D,20021015,000000,11.8056,12.437,11.7786,12.4291,1903160.6219917,0
+JBL.US,D,20021016,000000,11.9529,12.0048,11.1591,11.2028,2145127.6709231,0
+JBL.US,D,20021017,000000,11.8483,12.3265,11.7369,11.9609,2302467.7941076,0
+JBL.US,D,20021018,000000,12.0216,12.181,11.3682,11.4958,2830459.6965427,0
+JBL.US,D,20021021,000000,11.4958,12.6283,11.2696,12.5913,1762349.3285775,0
+JBL.US,D,20021022,000000,12.2418,12.966,11.936,12.1651,2206169.0890294,0
+JBL.US,D,20021023,000000,12.0685,12.8006,11.9529,12.7617,1848820.4878211,0
+JBL.US,D,20021024,000000,12.931,13.4053,12.7528,12.8873,3572667.8028828,0
+JBL.US,D,20021025,000000,12.8424,13.6224,12.5386,13.5377,1938998.184936,0
+JBL.US,D,20021028,000000,14.3594,14.7031,13.4929,13.6751,2668142.0503989,0
+JBL.US,D,20021029,000000,13.5894,13.7538,12.5676,13.0556,2072988.7258319,0
+JBL.US,D,20021030,000000,13.2319,13.4053,12.8006,13.4053,2129638.920577,0
+JBL.US,D,20021031,000000,13.3893,13.485,12.9142,13.3196,1670320.3704024,0
+JBL.US,D,20021101,000000,13.2846,14.3137,12.9749,14.2708,2466400.7759597,0
+JBL.US,D,20021104,000000,14.4471,15.7439,14.4043,15.3615,4523670.8497194,0
+JBL.US,D,20021105,000000,15.1822,15.3048,14.7998,15.0209,2383972.4737063,0
+JBL.US,D,20021106,000000,15.3983,15.7869,15.2241,15.6215,2787107.6601514,0
+JBL.US,D,20021107,000000,15.6215,15.6215,13.7538,13.976,4155913.4227665,0
+JBL.US,D,20021108,000000,14.1005,14.5995,13.6074,13.7707,3011849.1465707,0
+JBL.US,D,20021111,000000,13.6651,13.6651,12.672,12.966,1915874.4886227,0
+JBL.US,D,20021112,000000,13.2588,13.6563,13.0715,13.3286,2097725.749978,0
+JBL.US,D,20021113,000000,13.3375,13.9171,13.1044,13.8424,1592051.3819087,0
+JBL.US,D,20021114,000000,14.3594,14.7211,14.1165,14.7031,1610204.5828264,0
+JBL.US,D,20021115,000000,14.3137,14.7918,14.1005,14.7131,1115050.4775828,0
+JBL.US,D,20021118,000000,15.0039,15.1912,14.3594,14.479,2343166.4232418,0
+JBL.US,D,20021119,000000,14.5766,14.9202,14.3505,14.5766,1943733.7589172,0
+JBL.US,D,20021120,000000,14.5766,15.6365,14.2708,15.6365,1746969.0034997,0
+JBL.US,D,20021121,000000,16.002,18.1275,16.002,18.0758,6778743.7504457,0
+JBL.US,D,20021122,000000,18.0838,19.2034,17.517,18.9962,5859072.5942982,0
+JBL.US,D,20021125,000000,19.0032,20.4564,18.9792,19.7144,5300332.0889593,0
+JBL.US,D,20021126,000000,19.7224,19.7224,18.2092,18.2791,3038441.4475279,0
+JBL.US,D,20021127,000000,18.6067,19.0122,18.5539,18.7701,2200154.4984588,0
+JBL.US,D,20021129,000000,19.2452,19.3159,18.5449,18.5539,888227.82837723,0
+JBL.US,D,20021202,000000,19.1147,19.6277,18.3049,18.4812,2443055.2094217,0
+JBL.US,D,20021203,000000,18.2969,18.2969,17.6654,17.773,1955871.3653266,0
+JBL.US,D,20021204,000000,17.0817,17.3756,16.3755,16.9453,3781688.6293547,0
+JBL.US,D,20021205,000000,17.4254,17.6047,16.6086,16.9543,2048247.6859349,0
+JBL.US,D,20021206,000000,16.9633,17.1434,16.3914,16.8417,1493897.4000194,0
+JBL.US,D,20021209,000000,16.6086,16.6594,15.7959,16.0449,1914948.8580925,0
+JBL.US,D,20021210,000000,16.0548,16.8148,16.0199,16.753,2181085.7063877,0
+JBL.US,D,20021211,000000,16.762,17.2391,16.3487,16.6355,1783153.9288771,0
+JBL.US,D,20021212,000000,16.8247,17.2581,16.27,16.4144,1942003.9743148,0
+JBL.US,D,20021213,000000,16.4234,16.4234,15.6802,15.8296,1629975.1273276,0
+JBL.US,D,20021216,000000,15.9003,16.4144,15.8296,16.3914,1629163.9456917,0
+JBL.US,D,20021217,000000,16.3994,17.1434,16.3037,16.9543,2312184.9067989,0
+JBL.US,D,20021218,000000,16.9633,16.9633,15.6544,15.8117,3205380.2187587,0
+JBL.US,D,20021219,000000,15.8117,16.2948,14.9631,15.7869,5813290.024812,0
+JBL.US,D,20021220,000000,15.7959,16.3127,15.5697,16.1325,3005142.8429466,0
+JBL.US,D,20021223,000000,15.8296,16.6524,15.7439,16.002,1734832.401028,0
+JBL.US,D,20021224,000000,15.8296,16.0976,15.6115,15.8745,553188.73003331,0
+JBL.US,D,20021226,000000,15.8745,16.2092,15.4641,15.6015,1029500.9331187,0
+JBL.US,D,20021227,000000,15.6115,15.7252,15.0497,15.231,1100601.8066611,0
+JBL.US,D,20021230,000000,15.2769,15.4382,15.1015,15.2002,1210658.4735453,0
+JBL.US,D,20021231,000000,15.2091,15.6115,15.0497,15.501,1223841.1790674,0
+JBL.US,D,20030102,000000,15.6275,16.3994,15.4641,16.3576,2177957.4366133,0
+JBL.US,D,20030103,000000,16.254,16.6594,16.0299,16.3755,924061.37557085,0
+JBL.US,D,20030106,000000,16.6355,17.2829,16.3675,17.2131,2183506.2001058,0
+JBL.US,D,20030107,000000,17.2919,17.7212,17.1624,17.3358,2356232.6719943,0
+JBL.US,D,20030108,000000,17.0817,17.1524,16.5229,16.5847,1455865.2293323,0
+JBL.US,D,20030109,000000,16.5926,17.517,16.5926,17.3437,1501069.5307216,0
+JBL.US,D,20030110,000000,16.9124,17.6475,16.8845,17.2301,2032641.4748817,0
+JBL.US,D,20030113,000000,17.2391,17.2391,16.3217,16.3317,3018441.0013005,0
+JBL.US,D,20030114,000000,16.261,16.744,16.227,16.4314,1561534.6886063,0
+JBL.US,D,20030115,000000,16.3487,16.5309,15.6544,15.9413,2491835.5367853,0
+JBL.US,D,20030116,000000,15.9512,16.254,15.3117,15.3805,1928011.0910944,0
+JBL.US,D,20030117,000000,15.3894,15.3894,14.9452,15.0936,2809418.1669534,0
+JBL.US,D,20030121,000000,15.0936,15.1822,14.5338,14.5398,1716795.6568798,0
+JBL.US,D,20030122,000000,14.5398,14.8795,14.4043,14.6841,1819108.9525286,0
+JBL.US,D,20030123,000000,14.9959,15.1015,14.2449,14.8265,2703057.9985637,0
+JBL.US,D,20030124,000000,14.8355,14.971,14.1991,14.3505,1805003.6282895,0
+JBL.US,D,20030127,000000,14.3594,14.4222,13.709,13.7987,2362356.6917707,0
+JBL.US,D,20030128,000000,14.0566,14.226,13.8067,14.1253,1426502.0604107,0
+JBL.US,D,20030129,000000,14.1253,14.1253,13.3196,13.7538,2896587.0628765,0
+JBL.US,D,20030130,000000,13.7987,13.8924,13.2498,13.3196,1281758.34315,0
+JBL.US,D,20030131,000000,13.3286,13.5805,12.9142,13.5008,2495540.0667813,0
+JBL.US,D,20030203,000000,13.5894,13.6473,13.1402,13.2189,1470545.8098554,0
+JBL.US,D,20030204,000000,13.2239,13.2239,12.6283,12.8873,3493473.183859,0
+JBL.US,D,20030205,000000,13.2319,13.6473,13.1313,13.2748,2425594.7254952,0
+JBL.US,D,20030206,000000,13.1911,13.2001,12.672,12.7767,1809858.6708532,0
+JBL.US,D,20030207,000000,13.0646,13.1492,12.691,12.718,1290310.888146,0
+JBL.US,D,20030210,000000,12.6463,13.1044,12.5486,12.931,1295284.3953547,0
+JBL.US,D,20030211,000000,12.9749,13.3643,12.691,12.8424,1027415.7545817,0
+JBL.US,D,20030212,000000,12.8424,13.0646,12.7617,12.8873,1164415.0966694,0
+JBL.US,D,20030213,000000,12.8006,12.949,12.5676,12.7448,1435402.9717776,0
+JBL.US,D,20030214,000000,12.8873,13.3375,12.718,13.3375,1228806.6547747,0
+JBL.US,D,20030218,000000,13.5377,14.0566,13.47,13.9013,1745234.1992089,0
+JBL.US,D,20030219,000000,13.7987,13.8067,13.4152,13.5287,1332509.4001565,0
+JBL.US,D,20030220,000000,13.7538,14.1005,13.718,13.9859,1474015.418437,0
+JBL.US,D,20030221,000000,14.1005,14.1253,13.6224,13.9691,1770321.5976014,0
+JBL.US,D,20030224,000000,13.8834,14.1433,13.6751,13.726,1230888.8214986,0
+JBL.US,D,20030225,000000,13.735,13.7538,13.1572,13.6651,2221426.9337118,0
+JBL.US,D,20030226,000000,13.6651,13.7987,13.3016,13.3465,1283954.9587681,0
+JBL.US,D,20030227,000000,13.47,13.7538,13.2748,13.5805,944061.82179815,0
+JBL.US,D,20030228,000000,13.7538,14.3954,13.6751,14.3674,1749975.7968161,0
+JBL.US,D,20030303,000000,14.4391,14.5766,13.9601,13.9691,2345477.4877541,0
+JBL.US,D,20030304,000000,14.0278,14.1612,13.8256,13.8424,1309965.9798155,0
+JBL.US,D,20030305,000000,13.8834,14.1772,13.7707,14.1005,1191468.2050163,0
+JBL.US,D,20030306,000000,14.1005,14.1911,13.7707,14.0468,1214243.5349587,0
+JBL.US,D,20030307,000000,13.709,13.9261,13.6313,13.8067,1843499.6181793,0
+JBL.US,D,20030310,000000,13.735,13.7538,13.3643,13.3963,1218404.8565937,0
+JBL.US,D,20030311,000000,13.451,13.6224,13.3286,13.3643,1257826.4770137,0
+JBL.US,D,20030312,000000,13.3643,13.6224,13.2189,13.6224,1532628.3113237,0
+JBL.US,D,20030313,000000,13.9691,14.6174,13.9171,14.5168,1575867.9066962,0
+JBL.US,D,20030314,000000,14.7031,15.1374,14.4979,14.6841,1902924.6966396,0
+JBL.US,D,20030317,000000,14.5766,16.0449,14.4471,15.8924,3990131.1877295,0
+JBL.US,D,20030318,000000,15.7869,16.1325,15.5697,16.0548,2195305.479521,0
+JBL.US,D,20030319,000000,15.7519,16.0896,14.5995,14.9372,4044356.8730059,0
+JBL.US,D,20030320,000000,15.6544,16.279,15.2241,15.985,4404935.1416929,0
+JBL.US,D,20030321,000000,16.1923,16.2182,15.4143,16.0299,2788723.9997973,0
+JBL.US,D,20030324,000000,15.483,15.735,15.4063,15.5189,1376904.5277851,0
+JBL.US,D,20030325,000000,15.6215,16.002,15.492,15.8566,1723153.594133,0
+JBL.US,D,20030326,000000,15.8566,16.002,15.6215,15.8296,1686622.3102599,0
+JBL.US,D,20030327,000000,15.6454,15.9512,15.5278,15.8117,1409159.0371913,0
+JBL.US,D,20030328,000000,15.7252,15.9333,15.6115,15.7599,1261407.5226765,0
+JBL.US,D,20030331,000000,14.9631,15.5697,14.9631,15.1374,2211137.5765497,0
+JBL.US,D,20030401,000000,15.1643,15.4143,15.0577,15.3117,1555174.7434778,0
+JBL.US,D,20030402,000000,15.7869,16.1833,15.7062,16.0299,2251603.2921447,0
+JBL.US,D,20030403,000000,15.994,16.6434,15.9003,16.3487,2465823.5118005,0
+JBL.US,D,20030404,000000,16.3487,16.5229,15.9413,16.1753,1549165.1725954,0
+JBL.US,D,20030407,000000,17.0817,17.3008,16.3317,16.3317,3675908.7369372,0
+JBL.US,D,20030408,000000,16.3317,16.3487,15.8296,15.9333,2418891.4336841,0
+JBL.US,D,20030409,000000,15.9163,16.2182,15.3983,15.3983,2402933.8444468,0
+JBL.US,D,20030410,000000,15.4063,15.5548,15.2489,15.2948,2199691.6831937,0
+JBL.US,D,20030411,000000,15.5697,15.8296,15.2171,15.3546,1705352.7753368,0
+JBL.US,D,20030414,000000,15.3466,15.6015,15.2241,15.5278,1213435.3651358,0
+JBL.US,D,20030415,000000,15.5278,15.5458,15.1374,15.509,2356111.1955364,0
+JBL.US,D,20030416,000000,15.6365,15.985,15.5458,15.5548,1920497.621585,0
+JBL.US,D,20030417,000000,15.6544,16.4314,15.6544,16.3835,2081077.4516251,0
+JBL.US,D,20030421,000000,16.3835,16.8945,16.261,16.8945,2256109.9683375,0
+JBL.US,D,20030422,000000,16.7191,16.8845,16.5229,16.8148,1452863.4557041,0
+JBL.US,D,20030423,000000,16.6943,16.8058,16.5229,16.7261,1410549.4908618,0
+JBL.US,D,20030424,000000,16.5229,16.8586,16.4314,16.6863,1308005.2895493,0
+JBL.US,D,20030425,000000,16.5847,16.5847,15.8845,15.9592,1345689.0938656,0
+JBL.US,D,20030428,000000,16.002,16.5588,16.002,16.4402,1176553.7070165,0
+JBL.US,D,20030429,000000,16.4314,16.7033,16.0637,16.3914,1836449.9678727,0
+JBL.US,D,20030430,000000,16.261,16.3037,16.0449,16.1753,1623731.6389686,0
+JBL.US,D,20030501,000000,16.1753,16.1923,15.735,16.002,1298174.7319016,0
+JBL.US,D,20030502,000000,16.002,16.4951,16.002,16.4234,1564073.6469693,0
+JBL.US,D,20030505,000000,16.5229,17.4712,16.4761,17.006,3021906.5941314,0
+JBL.US,D,20030506,000000,17.1007,17.6137,17.04,17.4802,3310466.3902474,0
+JBL.US,D,20030507,000000,17.4802,18.1655,17.3845,18.0928,4122042.5737144,0
+JBL.US,D,20030508,000000,17.7312,18.2969,17.6475,18.2172,3035085.2839027,0
+JBL.US,D,20030509,000000,18.4812,18.5988,17.8188,18.0311,2736119.6738553,0
+JBL.US,D,20030512,000000,18.0479,18.4245,17.9084,18.4245,2346980.3824435,0
+JBL.US,D,20030513,000000,18.4245,18.4245,17.5081,17.9344,2546524.0373268,0
+JBL.US,D,20030514,000000,18.1465,18.1465,17.5618,17.6475,1965930.8207628,0
+JBL.US,D,20030515,000000,17.9084,18.0578,17.3108,17.5798,2003392.7548542,0
+JBL.US,D,20030516,000000,17.5798,18.0021,17.2491,18.0021,2511376.1795606,0
+JBL.US,D,20030519,000000,17.773,17.773,16.8845,16.9633,2170096.6046707,0
+JBL.US,D,20030520,000000,17.2131,17.2919,16.7969,16.997,1007647.2179558,0
+JBL.US,D,20030521,000000,16.9731,17.1097,16.6763,17.04,1695178.8710065,0
+JBL.US,D,20030522,000000,17.04,17.4712,16.9024,17.2581,1216323.6938074,0
+JBL.US,D,20030523,000000,17.2131,17.2829,16.9373,16.9543,1436791.4175729,0
+JBL.US,D,20030527,000000,16.9543,17.9921,16.8586,17.9851,1530663.6053069,0
+JBL.US,D,20030528,000000,17.9851,18.1655,16.2869,17.8188,1808822.6071796,0
+JBL.US,D,20030529,000000,17.9084,18.1655,17.8268,17.9683,1478524.1025052,0
+JBL.US,D,20030530,000000,18.0578,18.2432,17.8099,18.1565,2285014.3377448,0
+JBL.US,D,20030602,000000,18.3816,18.8149,18.0578,18.0578,1902581.349957,0
+JBL.US,D,20030603,000000,18.1187,18.2889,17.8607,18.0838,1546964.5412266,0
+JBL.US,D,20030604,000000,18.1465,19.3776,18.1465,19.2034,3067221.3286641,0
+JBL.US,D,20030605,000000,18.7701,19.2283,18.6426,19.1954,1960501.5258527,0
+JBL.US,D,20030606,000000,19.4603,19.809,18.6834,18.8926,2893696.7263295,0
+JBL.US,D,20030609,000000,18.7701,18.9015,18.2611,18.4553,1694945.9574675,0
+JBL.US,D,20030610,000000,18.5988,18.788,18.4732,18.7333,1826970.7884088,0
+JBL.US,D,20030611,000000,18.7333,19.4943,18.7333,19.3856,3007803.2777675,0
+JBL.US,D,20030612,000000,19.6795,19.6795,19.3776,19.6646,1642573.5411268,0
+JBL.US,D,20030613,000000,19.7672,19.8499,19.2123,19.2801,1979460.888718,0
+JBL.US,D,20030616,000000,19.3776,20.1516,19.3229,20.1009,1986393.0783174,0
+JBL.US,D,20030617,000000,20.1009,20.7164,17.6744,20.6925,3294282.9150349,0
+JBL.US,D,20030618,000000,20.6925,21.079,20.4147,20.9415,3018902.8126279,0
+JBL.US,D,20030619,000000,21.1079,22.1448,20.2423,20.4296,4414995.6010667,0
+JBL.US,D,20030620,000000,20.6288,20.6736,20.1009,20.2861,1942928.6009073,0
+JBL.US,D,20030623,000000,20.2861,20.2861,19.2712,19.6705,2445935.5065919,0
+JBL.US,D,20030624,000000,19.6705,19.8947,18.9195,19.0122,2366287.107742,0
+JBL.US,D,20030625,000000,19.028,19.8499,19.0212,19.5043,1902581.349957,0
+JBL.US,D,20030626,000000,19.8947,20.0241,19.5221,19.529,2229639.1438382,0
+JBL.US,D,20030627,000000,19.529,19.584,19.028,19.1068,1292507.5037641,0
+JBL.US,D,20030630,000000,19.3059,19.5221,18.9514,19.1147,1037938.025283,0
+JBL.US,D,20030701,000000,19.1147,19.3319,18.3388,19.2712,1475403.8642322,0
+JBL.US,D,20030702,000000,19.2712,19.6367,19.1606,19.574,1347882.6976708,0
+JBL.US,D,20030703,000000,19.289,19.547,19.0968,19.3059,635274.68954187,0
+JBL.US,D,20030707,000000,19.547,20.5611,19.4355,20.3887,1786049.2851126,0
+JBL.US,D,20030708,000000,20.1596,21.9266,20.1596,21.8849,4145396.1717537,0
+JBL.US,D,20030709,000000,21.7982,22.1448,21.4515,21.8419,2873349.9216066,0
+JBL.US,D,20030710,000000,21.4934,21.6687,20.8997,21.2354,2091717.1830335,0
+JBL.US,D,20030711,000000,21.5811,21.7135,21.2194,21.2354,1723731.8622299,0
+JBL.US,D,20030714,000000,21.5372,22.0143,21.4425,21.5989,1945932.3824108,0
+JBL.US,D,20030715,000000,21.9266,22.0581,21.4515,21.7135,2431957.6824367,0
+JBL.US,D,20030716,000000,22.0412,22.0412,21.2354,21.5372,1548124.0892335,0
+JBL.US,D,20030717,000000,21.1946,21.2424,20.5151,20.5421,1972988.5025706,0
+JBL.US,D,20030718,000000,20.7164,20.9943,20.311,20.837,1359794.4181047,0
+JBL.US,D,20030721,000000,20.7234,20.7234,20.059,20.338,1211932.4704464,0
+JBL.US,D,20030722,000000,20.5511,20.6048,20.2323,20.4147,1647430.5915659,0
+JBL.US,D,20030723,000000,20.5421,20.7164,19.9704,20.6637,975394.71642491,0
+JBL.US,D,20030724,000000,20.6637,20.9575,19.8329,19.9276,2251715.7331636,0
+JBL.US,D,20030725,000000,19.809,20.067,19.2452,19.9534,2747797.4768126,0
+JBL.US,D,20030728,000000,19.9534,20.2613,19.1147,20.0909,2578429.1764245,0
+JBL.US,D,20030729,000000,20.0909,20.1875,19.4523,19.5221,1899571.5448276,0
+JBL.US,D,20030730,000000,19.584,19.9116,19.4943,19.6974,1592051.3819087,0
+JBL.US,D,20030731,000000,19.9196,20.4384,19.8947,19.9374,1618759.1356977,0
+JBL.US,D,20030801,000000,20.2423,20.311,19.6367,19.8947,2049983.4941634,0
+JBL.US,D,20030804,000000,19.9276,20.1965,19.6795,20.0241,1363148.5738544,0
+JBL.US,D,20030805,000000,20.0241,20.075,19.556,19.5928,1831827.838848,0
+JBL.US,D,20030806,000000,19.5928,19.5928,19.2034,19.289,2138421.3672991,0
+JBL.US,D,20030807,000000,19.3319,19.6367,19.2642,19.4853,1240483.4537944,0
+JBL.US,D,20030808,000000,19.5928,19.7761,19.289,19.547,1907551.8453527,0
+JBL.US,D,20030811,000000,19.584,19.8667,19.584,19.8578,1006146.3311417,0
+JBL.US,D,20030812,000000,19.9374,20.7573,19.801,20.7314,1933676.3113565,0
+JBL.US,D,20030813,000000,20.7493,21.339,20.6457,21.1159,1955992.8417845,0
+JBL.US,D,20030814,000000,21.1159,21.5989,20.8718,21.5909,1884889.9603668,0
+JBL.US,D,20030815,000000,21.3748,21.6687,21.3041,21.4844,1195162.6956356,0
+JBL.US,D,20030818,000000,21.5372,22.5253,21.4934,22.5163,1984314.9273441,0
+JBL.US,D,20030819,000000,22.5163,23.7684,22.5163,23.5283,3873023.866601,0
+JBL.US,D,20030820,000000,23.5283,23.7744,23.2933,23.6997,1894484.5926625,0
+JBL.US,D,20030821,000000,23.7425,24.1091,23.5643,23.9687,1532053.0550398,0
+JBL.US,D,20030822,000000,24.3492,24.391,23.5035,23.7167,1898880.8357119,0
+JBL.US,D,20030825,000000,23.7167,23.7744,23.0761,23.3451,1428003.9511624,0
+JBL.US,D,20030826,000000,23.0483,23.4416,22.8013,23.3719,1448465.2047795,0
+JBL.US,D,20030827,000000,23.3541,23.7167,23.3541,23.6648,1007184.4026907,0
+JBL.US,D,20030828,000000,23.6648,23.8551,23.4248,23.7933,1082911.4210085,0
+JBL.US,D,20030829,000000,23.7933,24.3492,23.6997,24.3492,1234125.5165412,0
+JBL.US,D,20030902,000000,24.366,24.6529,24.0094,24.6529,951810.21272187,0
+JBL.US,D,20030903,000000,24.8491,25.4717,24.6021,24.6429,2039343.762755,0
+JBL.US,D,20030904,000000,24.7386,25.1629,24.5931,24.9905,1685699.6915427,0
+JBL.US,D,20030905,000000,24.5662,25.5873,24.5662,24.8421,1766732.5204373,0
+JBL.US,D,20030908,000000,24.9548,25.4209,24.9548,25.1529,1484304.7755992,0
+JBL.US,D,20030909,000000,25.1529,25.1529,24.6529,24.8282,948345.62382867,0
+JBL.US,D,20030910,000000,24.8014,24.8103,23.7844,23.8481,1216210.2488509,0
+JBL.US,D,20030911,000000,23.871,24.5384,23.8103,24.391,973659.91213413,0
+JBL.US,D,20030912,000000,24.3492,24.3989,23.9617,24.3053,1024989.2372376,0
+JBL.US,D,20030915,000000,24.3053,24.6529,24.0623,24.4348,911694.87137308,0
+JBL.US,D,20030916,000000,24.4348,25.3362,24.4348,25.2576,1516560.2889431,0
+JBL.US,D,20030917,000000,25.0842,25.4289,24.8581,25.2576,1484075.8778107,0
+JBL.US,D,20030918,000000,25.2576,25.5155,24.8761,25.4717,2361201.1595146,0
+JBL.US,D,20030919,000000,25.4717,25.9419,24.9548,25.3552,3520413.851187,0
+JBL.US,D,20030922,000000,25.3552,25.3552,24.4348,24.4348,1858532.5808241,0
+JBL.US,D,20030923,000000,24.6529,24.6529,24.383,24.6181,1928130.5596769,0
+JBL.US,D,20030924,000000,24.636,24.6429,22.879,22.9217,3053002.5594685,0
+JBL.US,D,20030925,000000,23.3541,23.3979,22.7503,22.8182,2991847.6964057,0
+JBL.US,D,20030926,000000,22.7076,22.8182,21.9964,22.0581,1756333.7340693,0
+JBL.US,D,20030929,000000,22.4267,22.6618,22.1508,22.3928,1642920.9035599,0
+JBL.US,D,20030930,000000,22.4008,22.7503,22.101,22.5352,1938878.7163535,0
+JBL.US,D,20031001,000000,23.0483,23.1379,22.332,22.6099,1599451.4064616,0
+JBL.US,D,20031002,000000,22.4905,23.0672,22.4905,23.0263,1609277.9483586,0
+JBL.US,D,20031003,000000,23.7594,24.4766,23.1379,23.8013,1999692.240609,0
+JBL.US,D,20031006,000000,23.871,24.6589,23.871,24.5832,1653321.6978032,0
+JBL.US,D,20031007,000000,24.5832,24.5832,23.9617,24.3581,1597023.8851796,0
+JBL.US,D,20031008,000000,24.3492,24.4089,23.1379,23.3541,2165590.9324155,0
+JBL.US,D,20031009,000000,23.8013,24.6101,23.7844,24.2305,2238770.9608688,0
+JBL.US,D,20031010,000000,24.3312,24.5214,23.9337,24.135,888803.08466115,0
+JBL.US,D,20031013,000000,24.391,24.6101,24.2216,24.366,523478.19867849,0
+JBL.US,D,20031014,000000,24.391,24.9806,24.2216,24.9099,1358520.4212037,0
+JBL.US,D,20031015,000000,25.2576,25.3462,24.4866,24.5832,1150309.7724302,0
+JBL.US,D,20031016,000000,24.5662,24.6768,24.0991,24.2824,1045221.5930662,0
+JBL.US,D,20031017,000000,24.391,24.5564,23.5213,23.7335,995975.43862448,0
+JBL.US,D,20031020,000000,23.7335,24.0284,23.633,23.871,948688.97051122,0
+JBL.US,D,20031021,000000,23.871,25.0435,23.871,24.9188,2322241.3504219,0
+JBL.US,D,20031022,000000,24.9188,24.9188,23.6648,24.0284,1291350.9675703,0
+JBL.US,D,20031023,000000,23.5811,23.609,23.0672,23.3182,1700263.8152963,0
+JBL.US,D,20031024,000000,23.102,23.2256,22.4905,22.852,1488233.1836951,0
+JBL.US,D,20031027,000000,23.111,23.5283,23.0483,23.1997,1199101.1431081,0
+JBL.US,D,20031028,000000,23.4586,24.376,23.364,24.2893,1726393.3009884,0
+JBL.US,D,20031029,000000,24.1778,24.5931,24.0721,24.5832,2084201.7056488,0
+JBL.US,D,20031030,000000,25.0175,25.1369,24.4437,24.4766,2451494.3094612,0
+JBL.US,D,20031031,000000,24.6868,24.7734,24.0721,24.0901,1245921.7841434,0
+JBL.US,D,20031103,000000,24.391,24.8352,24.2216,24.6589,1320968.132722,0
+JBL.US,D,20031104,000000,24.6589,26.2696,23.871,26.0454,4130076.0829359,0
+JBL.US,D,20031105,000000,25.3004,26.0783,25.3004,26.0534,3153241.7198947,0
+JBL.US,D,20031106,000000,26.0534,27.0326,25.65,26.7536,3390702.0926333,0
+JBL.US,D,20031107,000000,26.8553,27.3851,26.7258,26.9439,2108941.741608,0
+JBL.US,D,20031110,000000,26.8383,26.8732,25.9697,26.1023,1725694.5603713,0
+JBL.US,D,20031111,000000,25.9519,25.9519,25.5245,25.667,1297712.9205741,0
+JBL.US,D,20031112,000000,25.9936,26.5385,25.9519,26.3383,1855985.5909596,0
+JBL.US,D,20031113,000000,25.5245,26.5385,25.5245,26.157,1165569.6249879,0
+JBL.US,D,20031114,000000,26.0375,26.2526,24.9358,24.9548,2385130.0138378,0
+JBL.US,D,20031117,000000,24.7834,24.9548,23.4416,24.3142,3108034.4066925,0
+JBL.US,D,20031118,000000,24.4766,24.8491,23.7594,24.0284,1498991.3797482,0
+JBL.US,D,20031119,000000,23.1379,23.609,22.3172,23.609,5382300.5877607,0
+JBL.US,D,20031120,000000,23.1379,23.7425,22.9646,23.0263,2388486.1774628,0
+JBL.US,D,20031121,000000,23.0263,23.1827,22.6359,22.861,1844890.0718498,0
+JBL.US,D,20031124,000000,23.1379,23.3889,23.1379,23.3889,2005930.7092796,0
+JBL.US,D,20031125,000000,23.3092,23.626,23.3092,23.3979,1937609.7391408,0
+JBL.US,D,20031126,000000,23.618,23.8202,23.3092,23.7425,1408233.4066611,0
+JBL.US,D,20031128,000000,23.7425,23.9178,23.5732,23.7933,461050.34265236,0
+JBL.US,D,20031201,000000,23.9178,24.0811,23.8291,24.0094,1354821.9148339,0
+JBL.US,D,20031202,000000,24.0094,24.2216,23.618,23.7684,1218060.5059735,0
+JBL.US,D,20031203,000000,24.0194,24.0454,23.4586,23.5213,1313898.403662,0
+JBL.US,D,20031204,000000,24.3492,24.5662,23.7236,24.0094,3107803.5010287,0
+JBL.US,D,20031205,000000,23.7933,24.2216,23.6648,24.0454,1647544.0365225,0
+JBL.US,D,20031208,000000,23.9337,24.1958,22.8869,23.3719,2243854.9012209,0
+JBL.US,D,20031209,000000,23.599,23.7236,22.6099,22.6806,1615522.4406552,0
+JBL.US,D,20031210,000000,22.6806,22.9048,21.3988,21.9266,3369889.4608323,0
+JBL.US,D,20031211,000000,22.0581,23.0483,21.9695,22.9566,2751843.3456157,0
+JBL.US,D,20031212,000000,23.1827,23.3092,22.828,23.0263,1283954.9587681,0
+JBL.US,D,20031215,000000,23.4855,23.5732,22.8949,23.1379,1818765.6058461,0
+JBL.US,D,20031216,000000,22.7076,22.828,22.2225,22.6359,2051254.4792514,0
+JBL.US,D,20031217,000000,22.6618,23.1827,22.332,23.1827,2256462.3504591,0
+JBL.US,D,20031218,000000,24.135,25.386,24.0454,25.2655,5443685.3525494,0
+JBL.US,D,20031219,000000,25.386,25.4109,24.4766,24.8761,3404344.6016075,0
+JBL.US,D,20031222,000000,24.8193,24.8193,24.2893,24.5474,1289851.0846939,0
+JBL.US,D,20031223,000000,24.5662,24.9099,24.4258,24.6021,1260372.4629404,0
+JBL.US,D,20031224,000000,24.6021,24.6101,24.4517,24.5931,519201.42421165,0
+JBL.US,D,20031226,000000,24.6101,24.6529,24.4766,24.4935,274802.83824763,0
+JBL.US,D,20031229,000000,24.5214,24.9099,24.0094,24.9099,994121.16575118,0
+JBL.US,D,20031230,000000,24.7834,24.9548,24.376,24.5384,1484768.5948018,0
+JBL.US,D,20031231,000000,24.5384,24.6768,24.2216,24.4766,871923.8806445,0
+JBL.US,D,20040102,000000,24.5384,24.9548,24.5384,24.8193,1119903.5122712,0
+JBL.US,D,20040105,000000,25.0842,25.9339,25.0842,25.9339,1955182.6640862,0
+JBL.US,D,20040106,000000,25.9339,25.9419,25.4209,25.8194,1385920.8919837,0
+JBL.US,D,20040107,000000,25.8352,25.9936,25.3552,25.9519,1236785.9513621,0
+JBL.US,D,20040108,000000,26.1212,26.7716,26.0534,26.6172,1968245.9010257,0
+JBL.US,D,20040109,000000,26.3821,26.5037,25.7755,25.9846,1830327.9559715,0
+JBL.US,D,20040112,000000,25.9846,26.3821,25.6838,26.3543,2302005.9827802,0
+JBL.US,D,20040113,000000,26.2934,26.3383,25.8104,25.9519,1813100.385584,0
+JBL.US,D,20040114,000000,26.2526,26.8054,26.2079,26.7188,2200154.4984588,0
+JBL.US,D,20040115,000000,26.6521,26.7975,26.166,26.5206,2312413.8045872,0
+JBL.US,D,20040116,000000,26.6829,27.5575,26.6749,27.4808,3517523.51464,0
+JBL.US,D,20040120,000000,27.6581,28.0276,27.4908,27.9838,3366187.9426494,0
+JBL.US,D,20040121,000000,27.8932,27.9031,27.4191,27.694,2890920.8386766,0
+JBL.US,D,20040122,000000,27.8514,28.0187,26.7806,26.8054,1852060.1946767,0
+JBL.US,D,20040123,000000,26.8134,26.8553,25.5155,25.65,2843634.3705634,0
+JBL.US,D,20040126,000000,25.65,26.148,25.4289,26.0116,1993914.5793281,0
+JBL.US,D,20040127,000000,26.0116,26.0296,25.1281,25.1281,1597836.0707532,0
+JBL.US,D,20040128,000000,25.4289,26.0534,24.8282,24.8282,2414151.8439523,0
+JBL.US,D,20040129,000000,25.2576,25.5066,24.4587,24.7386,2555889.7718342,0
+JBL.US,D,20040130,000000,24.5384,25.7337,24.4677,25.6042,2737275.2061114,0
+JBL.US,D,20040202,000000,25.6042,26.2436,25.5066,25.641,1741998.508104,0
+JBL.US,D,20040203,000000,25.641,26.3034,25.641,26.0693,2749879.6435365,0
+JBL.US,D,20040204,000000,25.7337,25.7337,24.2735,24.3492,3206651.2038468,0
+JBL.US,D,20040205,000000,24.4587,24.8421,24.4089,24.6429,1808700.1267839,0
+JBL.US,D,20040206,000000,24.6429,25.65,24.6429,25.6042,1555408.6609545,0
+JBL.US,D,20040209,000000,25.5603,25.65,25.1809,25.4976,1386385.7151243,0
+JBL.US,D,20040210,000000,25.386,25.9069,25.386,25.7486,1113894.9453266,0
+JBL.US,D,20040211,000000,25.6042,25.8194,25.1529,25.6769,1254705.2348031,0
+JBL.US,D,20040212,000000,25.4717,25.7337,25.0175,25.0752,1451242.0963699,0
+JBL.US,D,20040213,000000,25.0842,25.4379,24.4348,24.7386,1323722.9376838,0
+JBL.US,D,20040217,000000,25.2386,25.4109,24.9995,25.2476,819671.93682398,0
+JBL.US,D,20040218,000000,25.3362,25.7845,25.1899,25.6838,1375865.4522984,0
+JBL.US,D,20040219,000000,25.9519,26.0206,24.8841,24.9638,2995547.2067132,0
+JBL.US,D,20040220,000000,24.9638,25.0592,24.383,24.7386,1720379.7143555,0
+JBL.US,D,20040223,000000,24.8014,25.0515,24.0991,24.2216,1903387.5119048,0
+JBL.US,D,20040224,000000,24.135,24.1958,23.5811,24.0623,1988127.8826082,0
+JBL.US,D,20040225,000000,24.1518,24.5384,23.9178,24.2216,1032387.2539151,0
+JBL.US,D,20040226,000000,23.9776,24.4866,23.7844,24.2824,1330315.7963513,0
+JBL.US,D,20040227,000000,24.4437,25.1709,24.0721,24.2058,2621551.3110897,0
+JBL.US,D,20040301,000000,24.1778,24.8661,24.1429,24.8282,1474481.2455151,0
+JBL.US,D,20040302,000000,24.7386,24.9905,24.366,24.8103,1676444.3901789,0
+JBL.US,D,20040303,000000,24.4766,24.7207,24.2385,24.5214,1388583.3346801,0
+JBL.US,D,20040304,000000,24.6529,25.0175,24.6021,24.9099,1028460.8536944,0
+JBL.US,D,20040305,000000,24.9099,25.1709,24.5035,24.7207,860593.44012039,0
+JBL.US,D,20040308,000000,24.6529,24.7207,23.6648,23.7077,1659917.5682838,0
+JBL.US,D,20040309,000000,23.7077,23.7077,22.9914,23.2684,1877261.0380257,0
+JBL.US,D,20040310,000000,23.2256,23.3541,22.5074,22.5692,1490897.6342666,0
+JBL.US,D,20040311,000000,22.5163,23.2166,22.2533,22.4905,1988703.1388921,0
+JBL.US,D,20040312,000000,23.871,23.9178,23.3541,23.7744,2880513.0168697,0
+JBL.US,D,20040315,000000,23.871,24.0194,22.5253,23.3541,2174030.032455,0
+JBL.US,D,20040316,000000,23.5732,24.0034,23.4855,23.6827,1722342.412497,0
+JBL.US,D,20040317,000000,23.7077,24.6529,23.6997,24.3581,2891032.2757578,0
+JBL.US,D,20040318,000000,24.8282,25.0265,24.1878,24.1878,5122407.2278246,0
+JBL.US,D,20040319,000000,24.2475,24.3989,23.881,24.0901,3326769.3340425,0
+JBL.US,D,20040322,000000,23.6997,23.881,23.3979,23.8013,2270910.0174433,0
+JBL.US,D,20040323,000000,23.9178,24.4348,23.9178,24.1518,2578774.5309824,0
+JBL.US,D,20040324,000000,24.0454,24.391,23.871,24.0284,1632054.2822386,0
+JBL.US,D,20040325,000000,24.3492,24.6589,24.0454,24.6181,2074372.1519387,0
+JBL.US,D,20040326,000000,24.6181,25.1102,24.4935,24.9099,1571239.7540454,0
+JBL.US,D,20040329,000000,25.0435,25.4976,24.9638,25.1102,1055974.7694311,0
+JBL.US,D,20040330,000000,25.1102,25.4379,24.9448,25.2576,1550549.6026401,0
+JBL.US,D,20040331,000000,25.2655,25.667,24.8661,25.4548,1639104.9364829,0
+JBL.US,D,20040401,000000,25.4548,26.0783,25.4209,25.8024,1285574.3102271,0
+JBL.US,D,20040402,000000,26.0783,26.5574,26.0783,26.4847,1938647.8106898,0
+JBL.US,D,20040405,000000,26.4847,27.2387,26.2855,27.2387,2019345.3244031,0
+JBL.US,D,20040406,000000,26.9877,26.9877,26.2167,26.425,1999112.9685744,0
+JBL.US,D,20040407,000000,26.2696,26.435,25.9419,26.2766,1075975.2156584,0
+JBL.US,D,20040408,000000,26.6441,26.7885,25.9936,26.2079,864061.04082659,0
+JBL.US,D,20040412,000000,26.2079,26.4947,26.1899,26.2766,852732.60817782,0
+JBL.US,D,20040413,000000,26.4687,26.4947,25.7337,25.9519,1222683.6389359,0
+JBL.US,D,20040414,000000,25.65,26.2436,25.5245,25.7755,1030771.9182068,0
+JBL.US,D,20040415,000000,25.7755,25.7845,24.5304,25.0842,1698995.8420213,0
+JBL.US,D,20040416,000000,25.3004,25.3004,24.4348,24.6589,1745928.9240754,0
+JBL.US,D,20040419,000000,24.5035,24.8999,24.4437,24.7734,1444187.426375,0
+JBL.US,D,20040420,000000,24.7734,25.0355,24.2385,24.2735,1353782.8393472,0
+JBL.US,D,20040421,000000,24.4348,25.1629,24.4348,24.8282,2078648.9264055,0
+JBL.US,D,20040422,000000,24.6101,25.3362,24.2385,24.9995,1632168.7311328,0
+JBL.US,D,20040423,000000,25.3004,25.8692,25.2386,25.7755,2018880.5012626,0
+JBL.US,D,20040426,000000,25.7337,25.8442,24.8193,25.0355,1151007.5091096,0
+JBL.US,D,20040427,000000,25.0672,25.5155,24.8841,24.9099,1110310.887851,0
+JBL.US,D,20040428,000000,24.6261,24.6958,23.5732,23.7077,2097262.934713,0
+JBL.US,D,20040429,000000,23.7077,23.7844,22.9307,23.2933,1654485.2615609,0
+JBL.US,D,20040430,000000,23.2933,23.4496,22.5532,22.828,1564301.5408199,0
+JBL.US,D,20040503,000000,22.861,23.4945,22.7923,23.1379,1654598.7065173,0
+JBL.US,D,20040504,000000,23.1379,23.5213,22.9307,23.3092,2063508.5424303,0
+JBL.US,D,20040505,000000,23.4416,23.6558,23.4158,23.639,1398407.8687019,0
+JBL.US,D,20040506,000000,23.3979,23.7933,23.1578,23.599,1624425.3598974,0
+JBL.US,D,20040507,000000,23.3979,23.7744,22.828,22.828,1862348.5479012,0
+JBL.US,D,20040510,000000,22.6618,22.7923,22.1876,22.4446,2260736.1131129,0
+JBL.US,D,20040511,000000,23.0094,23.5134,22.843,23.0851,2549876.1852012,0
+JBL.US,D,20040512,000000,23.0851,23.1379,22.0053,22.834,2158769.1759596,0
+JBL.US,D,20040513,000000,22.7923,23.2594,22.6269,22.834,996666.14774025,0
+JBL.US,D,20040514,000000,22.834,22.834,21.9616,22.1269,2196108.6296557,0
+JBL.US,D,20040517,000000,21.8419,22.0143,21.2762,21.9784,1821766.3755365,0
+JBL.US,D,20040518,000000,22.1269,22.35,21.8929,22.1976,794349.61701717,0
+JBL.US,D,20040519,000000,22.9646,23.5732,22.8949,23.0572,2638315.0622745,0
+JBL.US,D,20040520,000000,22.9646,23.2594,22.8182,23.1479,1741184.3146551,0
+JBL.US,D,20040521,000000,23.1917,23.5463,23.111,23.4158,1053198.8817784,0
+JBL.US,D,20040524,000000,23.5283,23.7236,23.1827,23.4676,903482.66124661,0
+JBL.US,D,20040525,000000,23.5035,24.0811,23.2754,23.9776,1125341.8426202,0
+JBL.US,D,20040526,000000,23.9865,24.5304,23.9517,24.383,1794713.2671897,0
+JBL.US,D,20040527,000000,24.6021,24.8661,24.2893,24.4677,1202683.1927085,0
+JBL.US,D,20040528,000000,24.5564,24.6181,24.2475,24.4866,775042.89171862,0
+JBL.US,D,20040601,000000,24.3312,24.7386,24.2385,24.4935,766486.33097195,0
+JBL.US,D,20040602,000000,24.5384,24.6529,24.0901,24.3492,602324.45133153,0
+JBL.US,D,20040603,000000,24.1778,24.2385,23.6737,23.6737,951464.85816399,0
+JBL.US,D,20040604,000000,24.1518,24.391,24.0034,24.0901,985220.25438428,0
+JBL.US,D,20040607,000000,24.3222,25.1709,24.2735,25.1529,1218170.939117,0
+JBL.US,D,20040608,000000,24.9806,25.0085,24.6021,24.8282,1255977.2238288,0
+JBL.US,D,20040609,000000,24.8282,24.8282,23.9517,24.1251,1489507.1805961,0
+JBL.US,D,20040610,000000,24.391,24.5564,24.1518,24.3581,839206.5559732,0
+JBL.US,D,20040614,000000,24.2645,24.3222,23.6648,23.7504,1271701.899527,0
+JBL.US,D,20040615,000000,24.0284,24.7645,24.0284,24.391,1227771.5950387,0
+JBL.US,D,20040616,000000,24.5662,24.5662,23.8481,24.2645,2547563.1128135,0
+JBL.US,D,20040617,000000,22.3172,22.6618,19.9793,21.1846,18304621.824378,0
+JBL.US,D,20040618,000000,20.9325,21.4675,20.8718,21.2603,5096977.4866872,0
+JBL.US,D,20040621,000000,21.5372,21.6169,21.079,21.1159,2222698.9227374,0
+JBL.US,D,20040622,000000,21.0202,21.6079,21.0202,21.5452,1999112.9685744,0
+JBL.US,D,20040623,000000,21.5212,21.6776,21.2524,21.5721,2757739.4715415,0
+JBL.US,D,20040624,000000,21.5721,21.9695,21.5372,21.6248,1709165.7306008,0
+JBL.US,D,20040625,000000,21.7135,22.2135,21.7135,22.0751,1550665.0554718,0
+JBL.US,D,20040628,000000,22.3082,22.358,21.5541,21.6776,1224879.2506164,0
+JBL.US,D,20040629,000000,21.6588,21.8689,21.5372,21.6945,1928709.8317115,0
+JBL.US,D,20040630,000000,21.6866,21.834,21.4934,21.7792,1610777.831235,0
+JBL.US,D,20040701,000000,21.6687,21.6687,20.8031,21.1079,2143047.5120745,0
+JBL.US,D,20040702,000000,20.9844,21.1587,20.7672,21.061,1450549.3793788,0
+JBL.US,D,20040706,000000,20.8459,20.9226,20.3717,20.6198,3089076.0477648,0
+JBL.US,D,20040707,000000,20.7164,21.0202,20.4474,20.4983,1874020.3272324,0
+JBL.US,D,20040708,000000,20.4894,20.7573,20.311,20.4474,1764314.0345944,0
+JBL.US,D,20040709,000000,20.6358,20.7414,20.4564,20.4564,1826051.1815047,0
+JBL.US,D,20040712,000000,20.329,20.3967,19.9046,20.1277,2554150.9517926,0
+JBL.US,D,20040713,000000,20.1596,20.4247,20.1357,20.1875,1425574.4220052,0
+JBL.US,D,20040714,000000,20.0241,20.0501,19.289,19.3319,2378889.5372918,0
+JBL.US,D,20040715,000000,19.565,19.6197,19.1147,19.3159,2468025.147107,0
+JBL.US,D,20040716,000000,19.556,19.556,18.9603,19.028,1405113.1683882,0
+JBL.US,D,20040719,000000,19.028,19.3319,18.6426,19.1147,2096917.580155,0
+JBL.US,D,20040720,000000,19.1237,19.4763,18.8478,19.0889,2763979.9480875,0
+JBL.US,D,20040721,000000,19.3776,19.6367,18.7253,18.7781,2530334.5384883,0
+JBL.US,D,20040722,000000,18.796,19.2642,18.7701,19.0968,1594019.0997385,0
+JBL.US,D,20040723,000000,19.0032,19.0032,18.3388,18.3478,1731133.894658,0
+JBL.US,D,20040726,000000,18.3906,18.5988,18.0479,18.1914,1320952.0697193,0
+JBL.US,D,20040727,000000,18.3548,18.3548,18.0311,18.3229,1615291.5349915,0
+JBL.US,D,20040728,000000,18.1187,18.2701,17.773,18.0758,1393549.8143251,0
+JBL.US,D,20040729,000000,18.0758,18.7083,18.0758,18.6675,1647199.6859022,0
+JBL.US,D,20040730,000000,18.5539,19.1606,18.4315,18.8149,1599917.2335396,0
+JBL.US,D,20040802,000000,18.6834,19.1865,18.6426,19.028,1483729.5193151,0
+JBL.US,D,20040803,000000,19.028,19.028,18.4633,18.5359,1706968.1110451,0
+JBL.US,D,20040804,000000,18.4315,18.9115,18.3975,18.7781,1208114.4954939,0
+JBL.US,D,20040805,000000,18.7253,18.9514,18.2172,18.2701,952041.11838557,0
+JBL.US,D,20040806,000000,17.9851,18.1375,17.4712,17.5449,1195162.6956356,0
+JBL.US,D,20040809,000000,17.5449,17.9254,17.4353,17.8099,1260604.3725419,0
+JBL.US,D,20040810,000000,17.8099,18.1098,17.7312,18.039,932273.58569731,0
+JBL.US,D,20040811,000000,17.1434,17.526,16.6763,17.0488,3618103.0099358,0
+JBL.US,D,20040812,000000,16.6683,16.9373,16.5926,16.8487,3131157.0990681,0
+JBL.US,D,20040813,000000,16.8756,17.1704,16.7033,16.9214,1871482.372807,0
+JBL.US,D,20040816,000000,17.1247,17.2661,16.997,17.2661,1130077.4166015,0
+JBL.US,D,20040817,000000,17.3008,17.6375,17.275,17.4423,1411242.207853,0
+JBL.US,D,20040818,000000,17.3278,17.8437,17.2661,17.7999,1774252.0135725,0
+JBL.US,D,20040819,000000,17.8099,18.039,17.5618,17.6375,877591.10878189,0
+JBL.US,D,20040820,000000,17.6475,18.0111,17.6197,17.9851,822097.45023052,0
+JBL.US,D,20040823,000000,18.0838,18.1275,17.6744,17.7023,1614710.2550816,0
+JBL.US,D,20040824,000000,17.9084,17.9683,17.1247,17.4712,2680395.1096402,0
+JBL.US,D,20040825,000000,17.4712,17.8896,17.3437,17.7551,1493897.4000194,0
+JBL.US,D,20040826,000000,17.7551,18.039,17.6744,17.9851,2167670.0873265,0
+JBL.US,D,20040827,000000,17.9761,18.3388,17.9683,18.2969,1127886.8246093,0
+JBL.US,D,20040830,000000,18.1187,18.2342,17.9761,18.0578,1178635.8737405,0
+JBL.US,D,20040831,000000,18.0111,18.1655,17.5449,17.8437,1468351.2021126,0
+JBL.US,D,20040901,000000,17.8357,18.2791,17.6814,17.8188,1090541.3472873,0
+JBL.US,D,20040902,000000,17.8796,18.2252,17.7122,18.1275,818169.04213457,0
+JBL.US,D,20040903,000000,18.1275,18.1275,17.6744,17.7212,1072273.6974755,0
+JBL.US,D,20040907,000000,17.8985,18.2004,17.7551,17.7999,998284.4952615,0
+JBL.US,D,20040908,000000,17.6874,18.0201,17.5887,17.6137,1146032.9979634,0
+JBL.US,D,20040909,000000,17.8188,18.5092,17.6744,18.4165,1935524.5606037,0
+JBL.US,D,20040910,000000,18.3388,18.9603,18.1098,18.8378,1419447.3904158,0
+JBL.US,D,20040913,000000,19.0619,20.0321,18.9693,19.7144,3320064.034356,0
+JBL.US,D,20040914,000000,18.8149,19.289,18.4912,19.2123,3638682.7281977,0
+JBL.US,D,20040915,000000,18.5988,18.5988,17.7999,18.039,4186900.9628354,0
+JBL.US,D,20040916,000000,18.0311,18.4394,17.9514,17.9683,1835178.9827847,0
+JBL.US,D,20040917,000000,17.9761,18.5449,17.7451,18.4553,3956721.1460671,0
+JBL.US,D,20040920,000000,18.4553,18.9693,18.2532,18.9365,3832210.7885728,0
+JBL.US,D,20040921,000000,19.1147,19.565,19.0619,19.1865,5000327.4034251,0
+JBL.US,D,20040922,000000,20.2423,20.7414,20.1965,20.5321,7379326.3699227,0
+JBL.US,D,20040923,000000,20.3717,20.5231,19.9993,20.067,3391161.8960853,0
+JBL.US,D,20040924,000000,20.1198,20.1198,19.5221,19.6197,2308366.9318464,0
+JBL.US,D,20040927,000000,19.4603,19.8329,19.3776,19.4256,2391489.9589663,0
+JBL.US,D,20040928,000000,19.7941,20.329,19.0799,19.3936,1944431.4955967,0
+JBL.US,D,20040929,000000,19.4603,20.311,19.4603,19.9464,2160384.5116679,0
+JBL.US,D,20040930,000000,19.8857,20.2423,19.8399,19.8947,2715079.1482036,0
+JBL.US,D,20041001,000000,20.1516,20.837,20.1198,20.8031,2319929.2819719,0
+JBL.US,D,20041004,000000,21.061,21.3489,21.061,21.2354,2092756.2585202,0
+JBL.US,D,20041005,000000,21.061,21.3668,20.7164,20.9325,1659221.8394798,0
+JBL.US,D,20041006,000000,21.0202,21.1766,20.6288,21.1766,1273898.515145,0
+JBL.US,D,20041007,000000,21.1766,21.2424,20.7005,20.7493,1451818.3565915,0
+JBL.US,D,20041008,000000,20.4983,20.5321,20.1009,20.2054,1110423.3288698,0
+JBL.US,D,20041011,000000,20.2513,20.3967,19.809,20.338,1254244.4274133,0
+JBL.US,D,20041012,000000,20.338,20.348,19.6974,19.8399,2267906.2359398,0
+JBL.US,D,20041013,000000,20.2423,20.5511,20.1277,20.4664,2580282.4453601,0
+JBL.US,D,20041014,000000,20.4734,20.6736,19.9614,20.1516,1999572.7720265,0
+JBL.US,D,20041015,000000,20.1516,20.5231,20.1198,20.321,2073100.162913,0
+JBL.US,D,20041018,000000,20.1516,20.5421,19.9893,20.5063,1298057.2711944,0
+JBL.US,D,20041019,000000,20.7573,21.2603,20.7314,20.7752,2897630.1541138,0
+JBL.US,D,20041020,000000,20.4824,20.8718,20.1437,20.7672,1900381.7225259,0
+JBL.US,D,20041021,000000,20.9325,21.2354,20.6736,21.0979,1349043.2496152,0
+JBL.US,D,20041022,000000,21.1946,21.2274,20.296,20.4147,1544307.1182187,0
+JBL.US,D,20041025,000000,20.2423,20.7314,20.2323,20.4734,1387543.2552558,0
+JBL.US,D,20041026,000000,20.5611,20.5611,20.0321,20.2513,1801882.3860787,0
+JBL.US,D,20041027,000000,20.329,21.4585,20.2692,21.3141,1896681.2082806,0
+JBL.US,D,20041028,000000,21.1507,21.5212,21.1079,21.1677,1406962.4215731,0
+JBL.US,D,20041029,000000,21.1159,21.2762,20.8718,21.0282,1317710.3549884,0
+JBL.US,D,20041101,000000,21.089,21.5372,20.8718,21.5372,2067668.8601277,0
+JBL.US,D,20041102,000000,21.6248,22.2395,21.3489,21.7982,2203161.2917752,0
+JBL.US,D,20041103,000000,22.101,22.2315,21.4585,21.6588,1806160.1644833,0
+JBL.US,D,20041104,000000,21.5212,21.7035,21.3828,21.5372,1721878.5932942,0
+JBL.US,D,20041105,000000,21.6687,22.2533,21.5541,21.9964,1394361.9998987,0
+JBL.US,D,20041108,000000,21.7982,22.1876,21.7982,22.0243,1106375.4521914,0
+JBL.US,D,20041109,000000,21.8929,22.0482,21.6687,22.0143,985452.16398564,0
+JBL.US,D,20041110,000000,21.9456,22.0143,21.6866,21.834,1305806.6660557,0
+JBL.US,D,20041111,000000,21.8419,22.3839,21.7882,22.2623,1413435.8116582,0
+JBL.US,D,20041112,000000,22.0581,22.2395,21.834,22.101,1404188.5417957,0
+JBL.US,D,20041115,000000,21.9266,22.1876,21.6248,22.092,1473204.2368011,0
+JBL.US,D,20041116,000000,22.0412,22.0482,21.6248,21.7035,1835762.27057,0
+JBL.US,D,20041117,000000,22.0143,22.5253,22.0143,22.358,2661322.3018184,0
+JBL.US,D,20041118,000000,22.092,22.3669,21.7135,22.2315,1286377.4603618,0
+JBL.US,D,20041119,000000,22.2315,22.2455,21.5631,21.6248,1325112.3874166,0
+JBL.US,D,20041122,000000,21.3898,21.5721,21.2702,21.4775,1740840.9679725,0
+JBL.US,D,20041123,000000,21.3828,21.7444,21.089,21.5811,3032426.8569572,0
+JBL.US,D,20041124,000000,21.4934,21.7692,21.3141,21.5113,1701069.977244,0
+JBL.US,D,20041126,000000,21.4675,21.8162,21.4675,21.6169,461050.34265236,0
+JBL.US,D,20041129,000000,21.9176,21.9695,21.1587,21.3988,1126262.453462,0
+JBL.US,D,20041130,000000,21.6079,21.7982,21.4256,21.6776,1448465.2047795,0
+JBL.US,D,20041201,000000,21.8769,22.4098,21.8419,22.3669,2360044.6233207,0
+JBL.US,D,20041202,000000,22.3241,22.4536,21.9456,22.2315,2304669.4294142,0
+JBL.US,D,20041203,000000,22.5352,22.7166,22.1358,22.358,1808934.0442607,0
+JBL.US,D,20041206,000000,22.358,22.6896,22.2902,22.5762,1340373.2439121,0
+JBL.US,D,20041207,000000,22.5352,22.9048,22.4815,22.6189,2496230.7758971,0
+JBL.US,D,20041208,000000,22.6618,22.861,22.4815,22.6189,1728469.4440865,0
+JBL.US,D,20041209,000000,22.4905,22.9217,21.9356,22.9127,2223048.2930461,0
+JBL.US,D,20041210,000000,23.4248,23.4248,22.7833,22.9825,1846508.4193711,0
+JBL.US,D,20041213,000000,22.9825,23.0413,22.5762,22.828,1152159.0256151,0
+JBL.US,D,20041214,000000,22.7346,23.1997,22.7346,23.111,1151700.2261007,0
+JBL.US,D,20041215,000000,22.9217,23.102,22.7076,22.9646,1036202.2170545,0
+JBL.US,D,20041216,000000,22.9825,23.0164,22.4366,22.6099,1051924.8848772,0
+JBL.US,D,20041217,000000,22.1598,22.5692,22.0581,22.2395,1920731.5390617,0
+JBL.US,D,20041220,000000,22.4008,22.9307,22.2065,22.2902,1924657.9392824,0
+JBL.US,D,20041221,000000,22.2315,22.2315,21.8509,21.9266,2894158.5376568,0
+JBL.US,D,20041222,000000,21.9266,21.9695,21.6248,21.7365,2077842.7644579,0
+JBL.US,D,20041223,000000,21.8419,22.0482,21.7275,21.8509,1115393.8242654,0
+JBL.US,D,20041227,000000,21.8062,21.8419,21.4585,21.6945,1140951.0654866,0
+JBL.US,D,20041228,000000,21.6945,21.9964,21.5989,21.8689,1243379.8139673,0
+JBL.US,D,20041229,000000,21.7215,22.0053,21.7135,21.9266,606949.59216926,0
+JBL.US,D,20041230,000000,21.8849,22.1876,21.8769,21.9546,655619.48638939,0
+JBL.US,D,20041231,000000,22.092,22.341,22.0143,22.1269,655041.21829247,0
+JBL.US,D,20050103,000000,22.1269,22.1448,21.2702,21.339,1675521.7714618,0
+JBL.US,D,20050104,000000,21.5212,21.5372,20.57,20.8201,2119807.3589917,0
+JBL.US,D,20050105,000000,20.7005,20.7573,20.3717,20.3887,1216092.7881437,0
+JBL.US,D,20050106,000000,20.4983,20.4983,20.0241,20.1198,1519334.1687205,0
+JBL.US,D,20050107,000000,20.1198,20.1516,19.7224,19.8947,1602691.1133169,0
+JBL.US,D,20050110,000000,19.7303,20.2154,19.5132,20.1198,2074603.0576024,0
+JBL.US,D,20050111,000000,19.9374,19.9793,19.7224,19.7393,1236092.2304333,0
+JBL.US,D,20050112,000000,19.809,19.9374,19.4434,19.8499,1361298.3167318,0
+JBL.US,D,20050113,000000,19.809,20.4983,19.809,20.0241,2447101.0782248,0
+JBL.US,D,20050114,000000,20.1965,20.3887,19.9196,20.0501,1487195.1121461,0
+JBL.US,D,20050118,000000,20.0082,20.3887,19.7672,20.3559,1571239.7540454,0
+JBL.US,D,20050119,000000,20.2243,20.2692,19.3776,19.4603,2096224.863164,0
+JBL.US,D,20050120,000000,19.289,19.4603,19.1865,19.2452,1716330.8337393,0
+JBL.US,D,20050121,000000,19.2353,19.7941,19.1606,19.289,1915413.6812329,0
+JBL.US,D,20050124,000000,19.2542,19.4355,19.1237,19.1237,1874947.965638,0
+JBL.US,D,20050125,000000,19.1785,19.3936,18.8558,18.8647,1397829.6006049,0
+JBL.US,D,20050126,000000,19.0968,19.8269,19.0968,19.7144,2088247.5744519,0
+JBL.US,D,20050127,000000,19.7224,20.2513,19.5132,20.1596,2766872.2925097,0
+JBL.US,D,20050128,000000,20.1596,20.1596,19.6457,20.0401,2160272.070649,0
+JBL.US,D,20050131,000000,20.6736,20.8718,20.2782,20.3887,2405016.011171,0
+JBL.US,D,20050201,000000,20.329,20.6288,20.2243,20.311,1323032.228568,0
+JBL.US,D,20050202,000000,20.329,20.329,20.0082,20.1516,1170543.1321966,0
+JBL.US,D,20050203,000000,20.1437,20.1516,19.6457,19.801,901861.30191236,0
+JBL.US,D,20050204,000000,19.6795,20.5231,19.6795,20.5063,1390545.028884,0
+JBL.US,D,20050207,000000,20.4067,20.7752,20.4067,20.5321,907531.54186275,0
+JBL.US,D,20050208,000000,20.6736,21.4336,20.6736,21.3748,2511261.7306665,0
+JBL.US,D,20050209,000000,21.2762,21.6248,20.9844,21.0452,2228825.954327,0
+JBL.US,D,20050210,000000,21.2025,21.3569,20.8111,21.1677,1512164.0458937,0
+JBL.US,D,20050211,000000,21.2354,21.7365,21.0282,21.5541,2060849.1115471,0
+JBL.US,D,20050214,000000,21.5811,21.7982,21.2194,21.6248,1335982.020551,0
+JBL.US,D,20050215,000000,21.6079,21.7882,21.5113,21.7215,1183258.0027652,0
+JBL.US,D,20050216,000000,21.5811,21.5909,21.2603,21.4585,1067302.1981422,0
+JBL.US,D,20050217,000000,21.5811,21.5811,20.9325,21.1159,1973909.1134124,0
+JBL.US,D,20050218,000000,21.1079,21.4515,20.9774,21.3988,1570781.9584687,0
+JBL.US,D,20050222,000000,21.3988,21.5372,21.1229,21.1946,2000849.7807405,0
+JBL.US,D,20050223,000000,21.7982,21.8419,21.1846,21.3311,1689856.9974269,0
+JBL.US,D,20050224,000000,21.3898,21.8929,21.07,21.8929,1454362.3346429,0
+JBL.US,D,20050225,000000,21.8849,22.2623,21.5541,22.2135,1603959.0865921,0
+JBL.US,D,20050228,000000,22.083,22.3669,22.0581,22.2395,1936453.2029469,0
+JBL.US,D,20050301,000000,22.4446,23.0263,22.4098,22.9307,2448254.6026057,0
+JBL.US,D,20050302,000000,22.87,22.9566,22.5861,22.7503,1523841.848851,0
+JBL.US,D,20050303,000000,22.834,23.0483,22.3749,22.5352,1303379.144774,0
+JBL.US,D,20050304,000000,22.7923,22.8869,22.5352,22.5442,1910786.5325199,0
+JBL.US,D,20050307,000000,22.7266,23.2684,22.6529,23.0343,1848586.5703445,0
+JBL.US,D,20050308,000000,23.0413,23.1479,22.595,22.8013,1694022.3348127,0
+JBL.US,D,20050309,000000,22.8013,23.093,22.7503,22.9048,2973813.9640705,0
+JBL.US,D,20050310,000000,22.861,23.12,22.7833,23.0263,1732865.6871357,0
+JBL.US,D,20050311,000000,23.0263,23.0761,22.3749,22.5622,1766161.279904,0
+JBL.US,D,20050314,000000,22.5074,22.9217,22.5074,22.9217,1099099.9159093,0
+JBL.US,D,20050315,000000,23.1578,23.2256,22.6189,22.8013,2170212.0575026,0
+JBL.US,D,20050316,000000,22.5861,22.861,22.5163,22.6986,3508621.5993355,0
+JBL.US,D,20050317,000000,22.7434,23.0094,22.4815,22.5074,2722941.9880215,0
+JBL.US,D,20050318,000000,23.093,24.6021,22.843,23.8551,9746425.6632384,0
+JBL.US,D,20050321,000000,23.9417,24.4348,23.8481,24.3312,4553493.8220931,0
+JBL.US,D,20050322,000000,24.3053,24.3492,23.9865,24.0194,2522705.6161471,0
+JBL.US,D,20050323,000000,23.9517,24.2645,23.8013,23.8013,1768822.7186626,0
+JBL.US,D,20050324,000000,23.9178,24.391,23.8103,24.1688,1984196.4626992,0
+JBL.US,D,20050328,000000,24.1688,24.3222,23.9617,24.135,2463742.3490141,0
+JBL.US,D,20050329,000000,24.1588,24.391,23.89,23.9337,2790343.3512563,0
+JBL.US,D,20050330,000000,23.9178,24.5304,23.871,24.4766,2963408.1501389,0
+JBL.US,D,20050331,000000,25.8522,25.8522,24.3492,24.6688,2663287.0078351,0
+JBL.US,D,20050401,000000,24.6688,24.9268,24.3222,24.3581,2316809.043699,0
+JBL.US,D,20050404,000000,24.3581,24.4677,24.135,24.376,1776797.9994993,0
+JBL.US,D,20050405,000000,24.3492,24.8193,24.3222,24.5662,1731363.796384,0
+JBL.US,D,20050406,000000,24.5662,24.7934,24.5662,24.6688,1656215.0461633,0
+JBL.US,D,20050407,000000,24.636,24.8761,24.6101,24.8014,1518868.3416423,0
+JBL.US,D,20050408,000000,24.8581,25.4029,24.8103,25.0592,2695423.0525965,0
+JBL.US,D,20050411,000000,25.0752,25.0922,24.7306,24.9099,2361779.4276115,0
+JBL.US,D,20050412,000000,24.7386,24.9268,24.391,24.8421,1534478.5684463,0
+JBL.US,D,20050413,000000,24.8421,24.8581,24.0454,24.1518,1831248.5668134,0
+JBL.US,D,20050414,000000,24.1429,24.2216,23.6827,23.7504,2290104.3017229,0
+JBL.US,D,20050415,000000,23.5035,23.5134,22.5861,22.843,3004912.9412205,0
+JBL.US,D,20050418,000000,22.852,23.5213,22.852,23.2424,1847198.1245492,0
+JBL.US,D,20050419,000000,23.4586,23.5134,23.1578,23.4945,1500258.3490855,0
+JBL.US,D,20050420,000000,23.5911,24.0034,23.2166,23.2494,1624307.8991903,0
+JBL.US,D,20050421,000000,23.639,23.8998,23.3541,23.7744,2281661.1859327,0
+JBL.US,D,20050422,000000,23.7167,23.9178,23.3451,23.5283,2090557.6350265,0
+JBL.US,D,20050425,000000,23.6997,24.0284,23.5643,23.626,1394128.082422,0
+JBL.US,D,20050426,000000,23.5732,24.0034,23.4945,23.5283,1372974.1118137,0
+JBL.US,D,20050427,000000,23.4855,23.5373,22.834,23.5035,1806160.1644833,0
+JBL.US,D,20050428,000000,23.4416,23.5811,23.0164,23.0263,1499336.7343062,0
+JBL.US,D,20050429,000000,23.093,23.9617,22.9387,23.871,3025490.6516071,0
+JBL.US,D,20050502,000000,23.871,23.9965,23.4496,23.7504,1075743.3060571,0
+JBL.US,D,20050503,000000,23.6927,23.89,23.4945,23.618,973659.91213413,0
+JBL.US,D,20050504,000000,23.7425,24.0454,23.647,23.8998,927298.07061336,0
+JBL.US,D,20050505,000000,23.8103,24.0094,23.4676,23.5811,932735.39702471,0
+JBL.US,D,20050506,000000,23.7236,24.0623,23.5134,24.0034,1169618.505604,0
+JBL.US,D,20050509,000000,24.135,24.7207,24.0454,24.6101,1465922.676893,0
+JBL.US,D,20050510,000000,24.4348,24.6021,24.1518,24.2216,1808822.6071796,0
+JBL.US,D,20050511,000000,24.3053,24.5384,23.9417,24.4437,1418177.4092654,0
+JBL.US,D,20050512,000000,24.391,24.7934,24.383,24.5662,995628.07619125,0
+JBL.US,D,20050513,000000,24.6958,24.8282,24.4766,24.7386,2675658.5317213,0
+JBL.US,D,20050516,000000,24.6768,25.1529,24.6261,25.1529,1137594.9018615,0
+JBL.US,D,20050517,000000,24.8761,25.0842,24.7306,24.9905,1708468.9978591,0
+JBL.US,D,20050518,000000,25.0842,25.5066,24.9548,25.4717,1312278.0482655,0
+JBL.US,D,20050519,000000,25.2576,25.5793,25.2576,25.5693,1185572.0790906,0
+JBL.US,D,20050520,000000,25.5245,25.5245,25.1369,25.4638,883485.22683232,0
+JBL.US,D,20050523,000000,25.6042,25.7177,25.4289,25.4638,1119211.7992178,0
+JBL.US,D,20050524,000000,24.9548,25.1709,24.7207,25.1439,1781192.2346734,0
+JBL.US,D,20050525,000000,24.9548,25.0672,24.6868,24.9905,916086.0947341,0
+JBL.US,D,20050526,000000,25.2058,25.3273,25.0355,25.3273,1363954.735802,0
+JBL.US,D,20050527,000000,25.3004,25.4029,25.1022,25.4029,823829.24270829,0
+JBL.US,D,20050531,000000,25.3681,25.4638,25.1202,25.2835,982558.8156257,0
+JBL.US,D,20050601,000000,25.2476,25.632,25.1439,25.4896,1223950.6082733,0
+JBL.US,D,20050602,000000,25.4717,25.9339,25.3083,25.9339,1574132.0984677,0
+JBL.US,D,20050603,000000,25.7755,25.9169,25.3004,25.3462,1183029.1049768,0
+JBL.US,D,20050606,000000,25.386,25.5155,25.1899,25.3612,939094.33821554,0
+JBL.US,D,20050607,000000,25.4717,25.6769,25.1968,25.2576,852505.7182648,0
+JBL.US,D,20050608,000000,25.3552,25.5415,25.1809,25.4468,720129.50913951,0
+JBL.US,D,20050609,000000,25.386,25.4548,25.1709,25.3612,1255517.4203767,0
+JBL.US,D,20050610,000000,25.1809,25.386,25.0175,25.1281,762211.56438045,0
+JBL.US,D,20050613,000000,25.0435,25.386,24.9995,25.3462,1030076.1894027,0
+JBL.US,D,20050614,000000,25.3552,25.5155,25.2576,25.3183,600472.18633357,0
+JBL.US,D,20050615,000000,25.1022,25.1709,24.6101,25.0175,2914505.3423798,0
+JBL.US,D,20050616,000000,25.0085,25.1968,24.7117,24.7834,1449159.929646,0
+JBL.US,D,20050617,000000,24.9099,25.0752,24.7306,25.0515,1758181.9833166,0
+JBL.US,D,20050620,000000,24.8661,24.9905,24.7485,24.7934,1560027.7781661,0
+JBL.US,D,20050621,000000,24.6181,25.0592,24.4766,24.6021,2399581.6965726,0
+JBL.US,D,20050622,000000,25.8194,27.2667,25.8194,27.175,9605726.8108432,0
+JBL.US,D,20050623,000000,26.8553,27.2019,26.8553,27.0764,3485500.9148351,0
+JBL.US,D,20050624,000000,26.8134,26.9439,26.6899,26.9439,2877511.2432416,0
+JBL.US,D,20050627,000000,26.7258,26.8553,26.667,26.8473,2142933.0631803,0
+JBL.US,D,20050628,000000,26.9439,27.3584,26.9439,27.0425,4192101.3599571,0
+JBL.US,D,20050629,000000,26.9877,27.1232,26.8134,26.8991,1070884.2477426,0
+JBL.US,D,20050630,000000,27.0326,27.0764,26.5824,26.5824,1165224.27043,0
+JBL.US,D,20050701,000000,26.5117,26.8134,26.425,26.5305,855508.4958306,0
+JBL.US,D,20050705,000000,26.5385,27.2118,26.2855,27.1411,1233783.1737963,0
+JBL.US,D,20050706,000000,26.9877,27.676,26.9877,27.439,2500854.9127971,0
+JBL.US,D,20050707,000000,27.1321,27.6352,27.0704,27.4191,1722231.9793534,0
+JBL.US,D,20050708,000000,27.4648,27.6422,27.1481,27.6272,1365924.4615072,0
+JBL.US,D,20050711,000000,27.5904,27.7208,27.5166,27.694,1022565.7317064,0
+JBL.US,D,20050712,000000,27.694,27.9121,27.3184,27.7597,1664539.6973086,0
+JBL.US,D,20050713,000000,27.8115,28.2488,27.7497,28.0276,1899920.9151361,0
+JBL.US,D,20050714,000000,28.0276,28.3365,27.8115,27.9489,1792867.0258178,0
+JBL.US,D,20050715,000000,27.9838,28.1044,27.7408,27.7497,863946.59193242,0
+JBL.US,D,20050718,000000,27.7497,27.7597,27.4648,27.5754,1159905.4086636,0
+JBL.US,D,20050719,000000,27.7208,28.1193,27.4031,28.0276,1544999.8352099,0
+JBL.US,D,20050720,000000,27.7208,28.3534,27.6272,28.3275,1651130.1018735,0
+JBL.US,D,20050721,000000,28.2398,28.4419,27.7667,28.1044,1206958.9632377,0
+JBL.US,D,20050722,000000,27.8115,27.8852,27.1232,27.5904,1614366.908399,0
+JBL.US,D,20050725,000000,27.684,27.8015,27.185,27.6192,1069388.3806168,0
+JBL.US,D,20050726,000000,27.676,28.0884,27.5495,27.7597,1016204.7826402,0
+JBL.US,D,20050727,000000,27.7129,27.7129,26.9967,27.1153,1970559.9773511,0
+JBL.US,D,20050728,000000,27.0983,27.3761,27.0983,27.2477,1326499.8292742,0
+JBL.US,D,20050729,000000,27.2477,27.4558,26.907,26.9797,909960.0670823,0
+JBL.US,D,20050801,000000,27.0983,27.0983,26.8134,27.0067,1167767.2445438,0
+JBL.US,D,20050802,000000,27.0983,27.1153,26.8303,26.916,1257478.1106429,0
+JBL.US,D,20050803,000000,26.8134,27.0834,26.8134,26.926,1075859.7628265,0
+JBL.US,D,20050804,000000,26.8214,26.916,26.409,26.6002,1058286.8378811,0
+JBL.US,D,20050805,000000,26.5117,26.6899,26.1212,26.3124,868222.36246159,0
+JBL.US,D,20050808,000000,26.3383,26.5305,26.2079,26.2766,1024297.5241841,0
+JBL.US,D,20050809,000000,26.4687,26.5924,26.0883,26.1979,1236785.9513621,0
+JBL.US,D,20050810,000000,26.2766,26.3124,25.6928,25.8352,1306498.3791092,0
+JBL.US,D,20050811,000000,25.7755,25.9697,25.5693,25.9069,1609509.8579598,0
+JBL.US,D,20050812,000000,25.7935,25.8602,25.386,25.6131,1255051.5932986,0
+JBL.US,D,20050815,000000,25.658,26.0693,25.6042,25.9169,745560.2542145,0
+JBL.US,D,20050816,000000,25.8194,25.8782,25.4638,25.6042,698627.17216047,0
+JBL.US,D,20050817,000000,25.6042,25.8252,25.5245,25.6838,1107416.5355533,0
+JBL.US,D,20050818,000000,25.65,25.6838,25.1809,25.2476,1235285.064548,0
+JBL.US,D,20050819,000000,25.4289,25.5415,25.2655,25.4638,850999.81176239,0
+JBL.US,D,20050822,000000,25.4976,25.5793,25.2924,25.5415,1327191.5423277,0
+JBL.US,D,20050823,000000,25.5603,26.0783,25.3681,25.9169,1862458.9810446,0
+JBL.US,D,20050824,000000,25.8602,26.2436,25.7486,25.7486,1198866.2216938,0
+JBL.US,D,20050825,000000,25.7655,25.9519,25.632,25.658,936088.54883674,0
+JBL.US,D,20050826,000000,25.7088,25.7257,25.3362,25.3761,840245.63145987,0
+JBL.US,D,20050829,000000,25.3004,25.7575,25.2835,25.7575,561973.18463069,0
+JBL.US,D,20050830,000000,25.6042,25.667,25.1529,25.3004,905333.9223069,0
+JBL.US,D,20050831,000000,25.3462,25.4976,24.9188,25.4638,942908.29741731,0
+JBL.US,D,20050901,000000,25.386,25.7755,25.3362,25.3761,696893.37180737,0
+JBL.US,D,20050902,000000,25.4976,25.5155,25.2326,25.2755,550531.3070254,0
+JBL.US,D,20050906,000000,25.4289,25.8442,25.2576,25.7088,578045.22276206,0
+JBL.US,D,20050907,000000,25.7407,26.1212,25.65,25.8881,1311701.7880439,0
+JBL.US,D,20050908,000000,25.8881,26.0296,25.5603,25.5603,1371813.5598693,0
+JBL.US,D,20050909,000000,25.5603,25.7337,25.5066,25.5066,1604653.8114585,0
+JBL.US,D,20050912,000000,24.6868,25.7257,24.6868,25.1899,1653904.9855885,0
+JBL.US,D,20050913,000000,25.3004,25.5155,25.2326,25.3612,1729975.3505888,0
+JBL.US,D,20050914,000000,25.4638,25.5066,25.2655,25.3183,791576.7411774,0
+JBL.US,D,20050915,000000,25.4816,25.5693,25.2236,25.3004,912270.127657,0
+JBL.US,D,20050916,000000,25.4289,25.4816,25.0842,25.3761,1620262.0303872,0
+JBL.US,D,20050919,000000,25.3273,25.394,24.9905,25.1369,1203603.8035504,0
+JBL.US,D,20050920,000000,25.4717,25.8692,25.1809,25.1899,1211815.0097392,0
+JBL.US,D,20050921,000000,25.2147,25.2236,24.893,25.1202,1636099.1471041,0
+JBL.US,D,20050922,000000,25.1281,25.4029,24.9548,25.1968,1069154.4631402,0
+JBL.US,D,20050923,000000,25.2576,26.0375,25.2476,25.6928,1369042.6919049,0
+JBL.US,D,20050926,000000,25.9936,26.5206,25.9339,26.2696,1987089.8110592,0
+JBL.US,D,20050927,000000,26.425,26.4687,25.7088,25.7337,3768045.1164429,0
+JBL.US,D,20050928,000000,25.9069,25.9169,25.5245,25.7755,1506965.6566473,0
+JBL.US,D,20050929,000000,25.8194,26.0693,25.7486,26.0454,1463033.3442838,0
+JBL.US,D,20050930,000000,25.9697,26.8991,25.9697,26.7437,2194492.2900097,0
+JBL.US,D,20051003,000000,26.5754,27.0525,26.5206,26.8991,1713326.0482982,0
+JBL.US,D,20051004,000000,27.0067,27.0067,26.0296,26.2079,1462343.6391057,0
+JBL.US,D,20051005,000000,26.1023,26.409,25.9169,26.14,1304879.0276503,0
+JBL.US,D,20051006,000000,26.0883,26.5206,25.9936,26.1809,1504308.2336394,0
+JBL.US,D,20051007,000000,26.2257,26.425,26.0633,26.2347,807299.4090002,0
+JBL.US,D,20051010,000000,26.1212,26.2079,25.8252,25.9419,640241.16918681,0
+JBL.US,D,20051011,000000,25.9519,26.0454,25.3462,25.7655,972389.93098377,0
+JBL.US,D,20051012,000000,25.5513,25.8252,25.1281,25.3761,1391012.8638372,0
+JBL.US,D,20051013,000000,25.3004,25.7337,25.2058,25.65,974236.17235572,0
+JBL.US,D,20051014,000000,25.7337,25.7575,25.1809,25.6838,906721.36416446,0
+JBL.US,D,20051017,000000,25.7575,25.8782,25.3362,25.6131,568913.40573146,0
+JBL.US,D,20051018,000000,25.4717,25.898,25.4379,25.7257,681052.23933972,0
+JBL.US,D,20051019,000000,25.6042,26.1979,25.4717,26.1979,986032.43995791,0
+JBL.US,D,20051020,000000,26.1899,26.6172,26.14,26.2257,1331587.7853769,0
+JBL.US,D,20051021,000000,26.3821,26.425,25.9767,26.1301,832962.06367655,0
+JBL.US,D,20051024,000000,26.1212,26.3034,25.9519,26.2257,869610.8082568,0
+JBL.US,D,20051025,000000,26.1023,26.3383,25.8782,25.9936,928340.15791302,0
+JBL.US,D,20051026,000000,25.9069,26.0206,25.5245,25.658,1803617.1903695,0
+JBL.US,D,20051027,000000,25.5245,25.5793,25.1281,25.1529,1261642.4440908,0
+JBL.US,D,20051028,000000,25.1529,25.5325,24.7117,25.4976,1799457.8766099,0
+JBL.US,D,20051031,000000,25.5603,25.9767,25.5325,25.8194,1118289.1805006,0
+JBL.US,D,20051101,000000,25.8194,26.0375,25.667,25.6928,638275.45923233,0
+JBL.US,D,20051102,000000,25.6042,26.1212,25.6042,26.1023,709609.2463137,0
+JBL.US,D,20051103,000000,26.1023,26.5385,26.0953,26.2526,1363610.3851818,0
+JBL.US,D,20051104,000000,26.3383,26.5664,26.3203,26.4509,690533.42667887,0
+JBL.US,D,20051107,000000,26.4,26.4509,25.9339,26.2347,1038517.2973175,0
+JBL.US,D,20051108,000000,26.14,26.6002,26.0296,26.5385,952966.74891572,0
+JBL.US,D,20051109,000000,26.4509,26.7437,26.2526,26.6441,921404.9565006,0
+JBL.US,D,20051110,000000,26.5574,27.439,26.5037,27.3851,1602227.2941143,0
+JBL.US,D,20051111,000000,27.3851,27.5166,26.9439,27.175,785334.25675609,0
+JBL.US,D,20051114,000000,27.0326,27.5415,27.0326,27.4191,614578.51451044,0
+JBL.US,D,20051115,000000,27.3184,27.5415,27.2118,27.5166,964871.44178609,0
+JBL.US,D,20051116,000000,27.4031,27.7029,27.3941,27.5904,1139441.1432335,0
+JBL.US,D,20051117,000000,27.5834,27.7497,27.4738,27.6581,787066.04923385,0
+JBL.US,D,20051118,000000,27.8354,27.8514,27.5495,27.8205,1074357.8720748,0
+JBL.US,D,20051121,000000,27.8514,28.0536,27.6003,28.0536,769728.0457028,0
+JBL.US,D,20051122,000000,28.0017,28.2228,27.6501,28.2228,1377251.8902183,0
+JBL.US,D,20051123,000000,28.3712,29.1323,28.3035,28.8454,2001890.8641025,0
+JBL.US,D,20051125,000000,28.934,29.204,28.7449,28.952,513302.28647289,0
+JBL.US,D,20051128,000000,28.952,28.9868,28.2588,28.2678,973431.01434577,0
+JBL.US,D,20051129,000000,28.4579,28.8026,28.3902,28.5098,680016.17566605,0
+JBL.US,D,20051130,000000,28.5446,28.9151,28.5446,28.6502,1341875.1346638,0
+JBL.US,D,20051201,000000,28.8454,29.701,28.7696,29.5926,1411472.109579,0
+JBL.US,D,20051202,000000,29.5926,29.8315,29.3972,29.694,1346498.2676262,0
+JBL.US,D,20051205,000000,29.4799,29.8415,29.4709,29.7887,1399218.0464001,0
+JBL.US,D,20051206,000000,29.7977,30.0347,29.5516,29.5846,1315054.9398559,0
+JBL.US,D,20051207,000000,29.453,30.0248,29.3146,29.5746,1682112.622254,0
+JBL.US,D,20051208,000000,29.5846,29.7548,29.2529,29.453,898746.08332771,0
+JBL.US,D,20051209,000000,29.5426,29.8315,29.5138,29.729,926029.09340066,0
+JBL.US,D,20051212,000000,29.7977,30.5197,29.719,30.3923,1582458.7574884,0
+JBL.US,D,20051213,000000,30.2758,30.3595,29.973,30.2598,1249967.6529465,0
+JBL.US,D,20051214,000000,30.3595,30.5357,30.1712,30.3316,1007533.7729993,0
+JBL.US,D,20051215,000000,30.493,30.6184,30.1623,30.215,1013548.3635698,0
+JBL.US,D,20051216,000000,30.2758,30.7668,30.1623,30.3853,2270330.7454086,0
+JBL.US,D,20051219,000000,29.8953,30.6961,29.8953,30.1184,1206381.6990785,0
+JBL.US,D,20051220,000000,30.449,30.6623,29.6263,29.8784,2555076.5823228,0
+JBL.US,D,20051221,000000,29.0645,32.3516,29.0645,32.0369,5873863.6079648,0
+JBL.US,D,20051222,000000,32.0029,33.6475,31.9792,33.1355,4730844.4308816,0
+JBL.US,D,20051223,000000,33.2451,33.7332,32.0976,32.3347,3720301.8566905,0
+JBL.US,D,20051227,000000,32.4462,32.8168,32.1156,32.1603,1420251.544488,0
+JBL.US,D,20051228,000000,32.1603,32.5289,32.0289,32.4054,1193432.9110331,0
+JBL.US,D,20051229,000000,32.3516,32.5469,32.2301,32.239,846261.22596815,0
+JBL.US,D,20051230,000000,32.2022,32.2022,31.6832,32.0796,1212857.0970389,0
+JBL.US,D,20060103,000000,32.6694,32.6694,31.3286,32.1246,2108596.38705,0
+JBL.US,D,20060104,000000,32.2201,32.8268,32.0029,32.7799,2395650.2766636,0
+JBL.US,D,20060105,000000,32.5658,32.9573,32.2201,32.7212,1554939.8220633,0
+JBL.US,D,20060106,000000,32.9573,33.3776,32.5747,33.3437,1766393.1895054,0
+JBL.US,D,20060109,000000,33.6903,33.9064,33.2172,33.284,1536443.2744631,0
+JBL.US,D,20060110,000000,33.0847,33.1983,32.6534,33.1027,2654617.0021319,0
+JBL.US,D,20060111,000000,32.3516,32.9573,32.3516,32.6694,2393339.2121513,0
+JBL.US,D,20060112,000000,32.6694,32.8168,32.5219,32.6534,2278655.3965539,0
+JBL.US,D,20060113,000000,32.7212,33.032,32.5658,32.7889,1544190.6614492,0
+JBL.US,D,20060117,000000,33.4314,33.527,32.3257,32.5847,1490201.9054625,0
+JBL.US,D,20060118,000000,32.3516,33.27,32.3516,33.2451,1789746.7875447,0
+JBL.US,D,20060119,000000,33.5439,34.1654,33.4851,33.9861,2588603.0807548,0
+JBL.US,D,20060120,000000,34.029,34.029,33.1454,33.262,2315185.6764893,0
+JBL.US,D,20060123,000000,33.3437,33.6743,33.3108,33.4314,1582229.8597,0
+JBL.US,D,20060124,000000,33.4761,34.4543,33.4761,34.3408,2078076.6819346,0
+JBL.US,D,20060125,000000,34.2531,34.6864,34.0818,34.5908,2495654.5156755,0
+JBL.US,D,20060126,000000,34.5987,35.0301,34.5987,34.9962,1686970.6766308,0
+JBL.US,D,20060127,000000,35.2472,35.7163,34.9783,35.6287,2522130.3598632,0
+JBL.US,D,20060130,000000,35.5202,35.5271,34.8856,35.0738,1593091.4613331,0
+JBL.US,D,20060131,000000,35.0738,35.1625,34.527,34.9444,3027106.9912531,0
+JBL.US,D,20060201,000000,34.6864,34.7282,34.3408,34.4623,2151369.1514068,0
+JBL.US,D,20060202,000000,34.4952,34.5052,33.8049,33.8995,2242240.5694503,0
+JBL.US,D,20060203,000000,33.8297,33.8995,33.0509,33.1983,2156456.1035719,0
+JBL.US,D,20060206,000000,33,33.6743,32.9143,33.27,1950554.5114354,0
+JBL.US,D,20060207,000000,33.27,33.527,33.0847,33.3019,1440025.1008023,0
+JBL.US,D,20060208,000000,33.5171,34.0818,33.4314,33.5359,2017724.9690065,0
+JBL.US,D,20060209,000000,33.4761,33.7242,33.1883,33.2351,1772287.3075558,0
+JBL.US,D,20060210,000000,33.2351,33.6475,32.7381,33.5439,1588698.2300966,0
+JBL.US,D,20060213,000000,33.4314,33.8049,33.2351,33.5768,1483034.7944487,0
+JBL.US,D,20060214,000000,33.6973,34.0628,33.4224,33.9961,955969.52648152,0
+JBL.US,D,20060215,000000,33.8467,34.2094,33.6903,34.1395,1355402.190806,0
+JBL.US,D,20060216,000000,34.1395,34.5649,34.0908,34.5559,1687778.8464537,0
+JBL.US,D,20060217,000000,34.5987,34.6864,34.4623,34.6356,1757834.6208834,0
+JBL.US,D,20060221,000000,34.7282,34.7721,33.8128,33.8826,1457949.4039316,0
+JBL.US,D,20060222,000000,34.0539,34.2272,33.4931,33.6296,1920265.7119836,0
+JBL.US,D,20060223,000000,33.5598,33.6475,32.6694,32.7629,2409178.3367436,0
+JBL.US,D,20060224,000000,32.7629,33.3019,32.5389,33.0757,1662575.9952294,0
+JBL.US,D,20060227,000000,33.0757,33.4761,33.0509,33.1803,1538408.9844176,0
+JBL.US,D,20060228,000000,33.0409,33.252,32.6783,32.7381,1404649.3491855,0
+JBL.US,D,20060301,000000,32.7799,33.27,32.7461,33.1286,1999345.8821134,0
+JBL.US,D,20060302,000000,32.9063,33.3437,32.9063,33.262,1864660.6163512,0
+JBL.US,D,20060303,000000,33.1286,33.5519,33.0687,33.1186,2070554.1769862,0
+JBL.US,D,20060306,000000,33.262,33.4404,32.6952,32.8168,1567773.1572769,0
+JBL.US,D,20060307,000000,32.7212,32.9573,32.3516,32.8706,2724674.784437,0
+JBL.US,D,20060308,000000,32.8079,33.017,32.5219,32.8706,1465922.676893,0
+JBL.US,D,20060309,000000,32.992,33.3019,32.4233,32.4692,1249851.196177,0
+JBL.US,D,20060310,000000,32.4393,32.8706,32.0529,32.0529,1781304.6756922,0
+JBL.US,D,20060313,000000,32.1335,32.7889,32.0029,32.6534,1700961.5519758,0
+JBL.US,D,20060314,000000,32.6534,33.1286,32.5658,32.9243,1824774.1727908,0
+JBL.US,D,20060315,000000,33,33.0847,32.6694,32.6952,2855888.4337423,0
+JBL.US,D,20060316,000000,32.6952,32.9143,32.2839,32.2839,2982599.4226055,0
+JBL.US,D,20060317,000000,32.4393,33.1027,32.3178,32.8626,2829071.2507474,0
+JBL.US,D,20060320,000000,32.9323,33.27,32.8168,32.8706,2164200.478745,0
+JBL.US,D,20060321,000000,32.8806,33.4931,32.8356,33.0409,3373473.5183081,0
+JBL.US,D,20060322,000000,32.8268,33.2451,32.8079,33.0757,3302028.2941455,0
+JBL.US,D,20060323,000000,35.5112,37.098,35.4663,36.9774,14411830.425089,0
+JBL.US,D,20060324,000000,36.8319,37.1965,36.7622,36.9525,3333933.4332432,0
+JBL.US,D,20060327,000000,36.8041,37.7992,36.7951,37.4624,2499586.9395221,0
+JBL.US,D,20060328,000000,37.3141,37.5651,36.4416,36.4953,2094839.4291818,0
+JBL.US,D,20060329,000000,36.6049,36.8231,36.2603,36.6944,2568140.8232001,0
+JBL.US,D,20060330,000000,36.8041,37.5471,36.552,36.8231,1725926.4699727,0
+JBL.US,D,20060331,000000,37.1965,37.3589,36.7044,37.071,1471704.3539247,0
+JBL.US,D,20060403,000000,37.1965,37.5471,36.7622,36.9774,1929865.3639677,0
+JBL.US,D,20060404,000000,36.7622,37.2882,36.4684,36.585,2363743.1296906,0
+JBL.US,D,20060405,000000,36.5431,37.1248,36.5431,36.9017,2168593.7099813,0
+JBL.US,D,20060406,000000,36.8509,37.5741,36.7622,37.3141,1892865.2412035,0
+JBL.US,D,20060407,000000,37.098,37.3947,36.3638,36.9774,1857953.3087895,0
+JBL.US,D,20060410,000000,36.8509,37.1078,36.2603,36.3887,1532520.8899931,0
+JBL.US,D,20060411,000000,36.3638,36.8041,35.3499,36.0182,2229754.5966701,0
+JBL.US,D,20060412,000000,35.8957,36.6217,35.8957,36.5341,2218540.6129155,0
+JBL.US,D,20060413,000000,36.2433,36.7622,36.2433,36.5193,1803617.1903695,0
+JBL.US,D,20060417,000000,36.327,36.3797,35.4216,35.8518,1775640.4593679,0
+JBL.US,D,20060418,000000,35.8518,35.8518,35.3756,35.5351,3729199.7562444,0
+JBL.US,D,20060419,000000,35.5351,35.5351,33.6903,33.8208,6130402.8121512,0
+JBL.US,D,20060420,000000,33.7242,34.3726,33.1724,34.2531,4968767.6188852,0
+JBL.US,D,20060421,000000,34.4692,34.4692,33.5598,33.8208,2528602.7460104,0
+JBL.US,D,20060424,000000,33.5598,34.3318,33.1803,34.1654,2718086.9454578,0
+JBL.US,D,20060425,000000,34.036,34.1654,32.7042,33.2172,3470931.7713932,0
+JBL.US,D,20060426,000000,33.4224,33.9603,33.27,33.8647,2168715.1864392,0
+JBL.US,D,20060427,000000,33.77,34.537,33.5101,34.3895,2600975.6085785,0
+JBL.US,D,20060428,000000,34.3498,34.6087,33.6296,33.7242,2007667.5214457,0
+JBL.US,D,20060501,000000,33.7332,34.0718,33.3347,33.3696,1738530.9073978,0
+JBL.US,D,20060502,000000,33.3964,33.6973,33.0937,33.2083,1595752.9000916,0
+JBL.US,D,20060503,000000,32.9323,35.3339,32.9243,35.2732,4305863.5607749,0
+JBL.US,D,20060504,000000,35.2202,35.4216,34.8856,35.0301,1894714.4943886,0
+JBL.US,D,20060505,000000,35.1435,35.2552,34.5749,34.7282,2315882.4092311,0
+JBL.US,D,20060508,000000,34.6436,34.8508,34.3498,34.3985,1917259.922605,0
+JBL.US,D,20060509,000000,34.3985,34.3985,33.6655,33.8647,2072757.8201682,0
+JBL.US,D,20060510,000000,33.8647,33.8647,32.9323,33.0509,2014490.2818393,0
+JBL.US,D,20060511,000000,33.0847,33.1644,31.9442,32.2112,1615984.2519826,0
+JBL.US,D,20060512,000000,32.0029,32.266,31.225,31.3734,2741552.9845159,0
+JBL.US,D,20060515,000000,31.3924,31.7181,30.6881,31.1822,2467790.2256926,0
+JBL.US,D,20060516,000000,31.3286,31.4781,30.8296,31.0168,1484191.3306426,0
+JBL.US,D,20060517,000000,30.6184,30.8974,29.8147,30.1523,2988498.5603443,0
+JBL.US,D,20060518,000000,30.3146,30.6961,29.694,29.7548,2487678.2309011,0
+JBL.US,D,20060519,000000,30.0347,30.1871,29.1672,29.8604,2659929.8402724,0
+JBL.US,D,20060522,000000,29.5666,29.8415,29.0197,29.463,1596559.0620392,0
+JBL.US,D,20060523,000000,29.5846,30.1623,29.3972,29.4072,2374264.3964541,0
+JBL.US,D,20060524,000000,30.233,30.6364,29.6533,29.9042,4113488.020843,0
+JBL.US,D,20060525,000000,30.0915,30.1712,29.6263,30.0148,1393670.2868453,0
+JBL.US,D,20060526,000000,30.0148,30.7051,29.964,30.6364,1573786.7439097,0
+JBL.US,D,20060530,000000,30.4212,30.493,29.7548,29.8236,1430087.121824,0
+JBL.US,D,20060531,000000,30.0547,30.2758,29.8504,30.1184,1733905.7665601,0
+JBL.US,D,20060601,000000,30.223,30.9152,30.1523,30.8296,1858876.9314442,0
+JBL.US,D,20060602,000000,30.9691,31.4163,30.7948,31.1822,2272872.7155846,0
+JBL.US,D,20060605,000000,31.0955,31.0955,30.4113,30.4402,1405228.62122,0
+JBL.US,D,20060606,000000,30.467,30.9691,30.2758,30.8385,2232989.2838372,0
+JBL.US,D,20060607,000000,30.7948,30.9242,30.0915,30.215,2485019.8039555,0
+JBL.US,D,20060608,000000,30.0547,30.1971,29.0297,29.9979,2871962.4797491,0
+JBL.US,D,20060609,000000,30.1184,30.2838,29.3484,29.444,1284301.3172637,0
+JBL.US,D,20060612,000000,29.2399,29.4072,27.9211,28.0456,2549299.9249796,0
+JBL.US,D,20060613,000000,23.1757,23.1827,20.0082,21.8929,35268413.613205,0
+JBL.US,D,20060614,000000,21.9784,22.6529,21.7523,22.2623,9502258.9868757,0
+JBL.US,D,20060615,000000,22.6806,23.2424,22.5622,23.1827,4424360.3316363,0
+JBL.US,D,20060616,000000,22.9217,23.1379,22.5074,22.7166,3905044.4585305,0
+JBL.US,D,20060619,000000,22.7503,22.8949,22.2395,22.4366,2938438.2124537,0
+JBL.US,D,20060620,000000,22.4366,22.6896,21.834,22.6896,3435901.3743342,0
+JBL.US,D,20060621,000000,22.4905,22.4905,21.8509,22.0412,6106012.1465006,0
+JBL.US,D,20060622,000000,21.3221,21.7135,20.4474,21.4425,13921069.551082,0
+JBL.US,D,20060623,000000,21.4934,21.834,21.1766,21.6248,3273357.842215,0
+JBL.US,D,20060626,000000,21.6248,21.8062,21.3569,21.3988,2304322.066981,0
+JBL.US,D,20060627,000000,21.3569,21.4585,21.0122,21.1846,3269079.0598728,0
+JBL.US,D,20060628,000000,21.1946,21.2424,20.57,20.9495,3539259.7690958,0
+JBL.US,D,20060629,000000,21.1677,22.3172,21.079,22.2623,3753942.8040166,0
+JBL.US,D,20060630,000000,22.2723,22.4815,22.0243,22.1448,2092525.3528564,0
+JBL.US,D,20060703,000000,22.2315,22.4366,22.0143,22.332,777936.24007859,0
+JBL.US,D,20060705,000000,22.2623,22.2623,21.8849,22.0053,2358656.1775255,0
+JBL.US,D,20060706,000000,21.9266,22.3082,21.7444,21.7792,1710438.7235642,0
+JBL.US,D,20060707,000000,21.6508,21.6866,21.07,21.3489,3206534.7470772,0
+JBL.US,D,20060710,000000,21.4515,21.6866,21.4167,21.4425,2644443.0978016,0
+JBL.US,D,20060711,000000,21.4425,21.8849,21.4425,21.7792,3178323.0946611,0
+JBL.US,D,20060712,000000,21.9266,21.9266,21.3141,21.3988,3426538.6516399,0
+JBL.US,D,20060713,000000,21.1766,21.4675,21.089,21.3221,3098554.223291,0
+JBL.US,D,20060714,000000,21.2274,21.2941,20.329,20.588,5290732.4369753,0
+JBL.US,D,20060717,000000,20.4147,20.8548,20.3797,20.5231,4291064.515607,0
+JBL.US,D,20060718,000000,20.4296,20.4296,19.2283,19.5928,5914443.772454,0
+JBL.US,D,20060719,000000,19.7941,20.4564,19.7841,20.2513,5877800.0475621,0
+JBL.US,D,20060720,000000,20.2154,20.329,19.6875,19.7672,2692535.7278625,0
+JBL.US,D,20060721,000000,19.8399,19.8399,19.038,19.0889,2964913.0527037,0
+JBL.US,D,20060724,000000,19.2353,19.8399,19.1865,19.7841,2669415.0433623,0
+JBL.US,D,20060725,000000,19.7572,20.1009,19.3856,19.6875,3347458.4815102,0
+JBL.US,D,20060726,000000,19.6547,20.2323,19.5928,20.0241,2709528.3768357,0
+JBL.US,D,20060727,000000,20.1108,20.2782,19.3936,19.5043,1843620.0906995,0
+JBL.US,D,20060728,000000,19.556,19.9046,19.4196,19.809,2101197.366435,0
+JBL.US,D,20060731,000000,20.4147,20.6736,19.9704,19.9793,3400295.7209913,0
+JBL.US,D,20060801,000000,20.0082,20.1437,19.3776,19.4763,2556811.3866135,0
+JBL.US,D,20060802,000000,19.5132,20.067,19.4853,20.0241,1995875.2695942,0
+JBL.US,D,20060803,000000,19.8329,20.4824,19.6547,20.3797,2078189.1229534,0
+JBL.US,D,20060804,000000,20.5321,20.7672,20.321,20.4664,2855079.2599817,0
+JBL.US,D,20060807,000000,20.4734,20.828,20.1686,20.4067,2079114.7534836,0
+JBL.US,D,20060808,000000,20.3797,20.6198,20.1516,20.329,3037629.2619542,0
+JBL.US,D,20060809,000000,20.7414,21.2762,20.6358,20.7314,3502030.7485432,0
+JBL.US,D,20060810,000000,20.6736,20.6736,20.1776,20.6198,2002467.124324,0
+JBL.US,D,20060811,000000,20.4734,20.5421,20.1516,20.4894,2113220.5239501,0
+JBL.US,D,20060814,000000,20.58,20.8548,20.58,20.7672,2335881.8515208,0
+JBL.US,D,20060815,000000,21.0023,21.9266,20.837,21.8929,3956027.4251383,0
+JBL.US,D,20060816,000000,22.1448,23.4676,21.9964,23.3351,5239403.1118718,0
+JBL.US,D,20060817,000000,23.1578,23.864,23.0094,23.2424,4792921.9126616,0
+JBL.US,D,20060818,000000,23.2256,23.6648,22.9127,23.6558,1822233.2065522,0
+JBL.US,D,20060821,000000,23.5911,23.7425,23.0761,23.5463,2104542.4867456,0
+JBL.US,D,20060822,000000,23.5811,24.5125,23.5283,23.9178,3394631.5046669,0
+JBL.US,D,20060823,000000,23.8481,24.0284,22.9736,23.0672,1492280.0564359,0
+JBL.US,D,20060824,000000,23.2086,23.5035,22.9127,23.0014,2425940.080053,0
+JBL.US,D,20060825,000000,23.0014,23.2933,22.7503,23.2594,2159924.7082158,0
+JBL.US,D,20060828,000000,23.1479,23.4416,23.0572,23.1997,1340139.3264354,0
+JBL.US,D,20060829,000000,23.2594,23.5643,23.0014,23.5543,1644884.6056391,0
+JBL.US,D,20060830,000000,23.5543,23.7504,23.4158,23.5373,1138634.9812859,0
+JBL.US,D,20060831,000000,23.4676,23.4676,22.8102,23.2086,1897147.0353588,0
+JBL.US,D,20060901,000000,23.4248,23.7425,23.2256,23.618,1134937.4788536,0
+JBL.US,D,20060905,000000,23.6558,23.7077,23.3182,23.4328,1394708.3583942,0
+JBL.US,D,20060906,000000,23.2335,23.2684,22.6986,22.7753,1832866.9143347,0
+JBL.US,D,20060907,000000,22.6359,23.1757,22.5163,22.7166,1556674.6263541,0
+JBL.US,D,20060908,000000,22.852,23.0483,22.7434,22.8869,1770441.0661838,0
+JBL.US,D,20060911,000000,22.6529,23.2256,22.6529,23.093,1847198.1245492,0
+JBL.US,D,20060912,000000,23.2335,23.4766,23.0263,23.3889,1845468.3399467,0
+JBL.US,D,20060913,000000,23.4328,23.5911,23.2684,23.4855,2441894.6574772,0
+JBL.US,D,20060914,000000,23.4416,23.9258,23.3541,23.5283,2205707.277702,0
+JBL.US,D,20060915,000000,23.5283,23.871,23.129,23.364,2238540.0552052,0
+JBL.US,D,20060918,000000,23.2335,23.4855,22.9646,23.12,2277618.3289426,0
+JBL.US,D,20060919,000000,23.1578,23.3092,22.4725,22.7076,1945354.1143138,0
+JBL.US,D,20060920,000000,23.0014,24.1091,23.0014,24.0094,1905008.871239,0
+JBL.US,D,20060921,000000,24.1878,24.3492,23.6558,23.871,2399005.436351,0
+JBL.US,D,20060922,000000,23.9417,24.0194,23.7077,23.9776,2247786.3211299,0
+JBL.US,D,20060925,000000,24.1878,25.0175,24.0454,24.9548,3620763.4447568,0
+JBL.US,D,20060926,000000,24.4866,24.6261,22.7166,24.1251,5657790.1193734,0
+JBL.US,D,20060927,000000,25.65,25.9069,24.5214,25.0515,10813730.873193,0
+JBL.US,D,20060928,000000,24.2645,24.9268,24.2216,24.8841,3192778.7931465,0
+JBL.US,D,20060929,000000,24.8421,25.1202,24.6768,24.7117,2232180.1100767,0
+JBL.US,D,20061002,000000,24.6529,25.3273,24.4866,24.9905,1972291.7698289,0
+JBL.US,D,20061003,000000,25.1281,25.5245,25.0175,25.394,2619585.6011352,0
+JBL.US,D,20061004,000000,25.3552,26.3642,25.3552,26.3383,3361448.3529175,0
+JBL.US,D,20061005,000000,26.435,26.6899,26.1739,26.5305,1618527.2260964,0
+JBL.US,D,20061006,000000,26.5385,26.7885,26.1301,26.6441,1277943.3800106,0
+JBL.US,D,20061009,000000,26.5117,27.0425,26.2616,26.8553,1169733.9584359,0
+JBL.US,D,20061010,000000,26.8303,26.9797,26.5385,26.7975,1897952.1933687,0
+JBL.US,D,20061011,000000,26.7188,27.0326,26.4687,26.7975,1678760.4743797,0
+JBL.US,D,20061012,000000,26.8214,26.8383,26.3124,26.425,2316228.7677266,0
+JBL.US,D,20061013,000000,26.3543,26.7636,26.3543,26.409,2396576.9111314,0
+JBL.US,D,20061016,000000,26.4777,26.7885,26.1212,26.5474,1797839.5290887,0
+JBL.US,D,20061017,000000,26.3543,26.3543,25.7337,25.7935,1910786.5325199,0
+JBL.US,D,20061018,000000,25.9249,26.1212,25.658,25.8194,2394150.3937873,0
+JBL.US,D,20061019,000000,25.8252,26.0375,25.6042,25.7575,2465480.1651179,0
+JBL.US,D,20061020,000000,25.7575,25.8024,25.5245,25.6042,1151929.1238891,0
+JBL.US,D,20061023,000000,25.5155,25.5155,24.9188,25.0592,1688241.6617188,0
+JBL.US,D,20061024,000000,25.0175,25.2924,24.9548,25.1529,1157361.4306121,0
+JBL.US,D,20061025,000000,25.1709,25.5415,24.9548,25.3552,1013427.8910497,0
+JBL.US,D,20061026,000000,25.4289,25.5155,25.0355,25.4717,804293.61962138,0
+JBL.US,D,20061027,000000,25.4289,25.4289,24.7117,24.8352,1156205.8983559,0
+JBL.US,D,20061030,000000,24.7117,25.0592,24.6868,24.8014,934470.20131549,0
+JBL.US,D,20061031,000000,24.8193,25.3462,24.6868,24.8352,1296904.7507512,0
+JBL.US,D,20061101,000000,24.9099,25.5603,24.7485,25.0922,2001308.5802549,0
+JBL.US,D,20061102,000000,24.9905,25.0265,24.6101,24.7017,1613786.6324267,0
+JBL.US,D,20061103,000000,24.7207,25.0842,24.6868,24.8193,1135628.1879694,0
+JBL.US,D,20061106,000000,24.9358,25.3273,24.893,25.1281,1604194.0080064,0
+JBL.US,D,20061107,000000,25.1369,25.8602,25.0922,25.4289,1730328.7366481,0
+JBL.US,D,20061108,000000,25.3612,25.6838,25.1281,25.4468,1621650.4761823,0
+JBL.US,D,20061109,000000,26.0693,26.3821,25.4289,25.7755,2379121.4468931,0
+JBL.US,D,20061110,000000,25.9339,26.0206,25.4717,25.7755,774582.08432889,0
+JBL.US,D,20061113,000000,25.7935,26.0633,25.7755,25.9519,976088.43735369,0
+JBL.US,D,20061114,000000,26.1212,26.3821,25.8692,26.2766,1320485.2387036,0
+JBL.US,D,20061115,000000,25.0842,25.4209,24.6529,25.1899,5710629.3667299,0
+JBL.US,D,20061116,000000,25.1899,25.2476,24.8282,25.1899,2107784.2014764,0
+JBL.US,D,20061117,000000,25.0752,25.1968,24.7734,24.8661,1449159.929646,0
+JBL.US,D,20061120,000000,24.8661,25.2476,24.7834,25.0752,1719222.1742239,0
+JBL.US,D,20061121,000000,25.2058,25.3004,25.0175,25.1281,1357945.1649198,0
+JBL.US,D,20061122,000000,25.0842,25.2755,25.0265,25.2147,1301295.9741123,0
+JBL.US,D,20061124,000000,25.1709,25.4209,25.0842,25.2236,789611.03122292,0
+JBL.US,D,20061127,000000,25.1809,25.2924,23.9417,24.2893,3007337.4506894,0
+JBL.US,D,20061128,000000,24.2893,24.6529,24.1251,24.4348,2668719.3145582,0
+JBL.US,D,20061129,000000,24.6261,24.9806,24.383,24.7485,1444305.8910199,0
+JBL.US,D,20061130,000000,24.0454,24.8491,24.0454,24.5304,1129267.2389032,0
+JBL.US,D,20061201,000000,24.6529,25.0355,24.4437,24.8103,1452863.4557041,0
+JBL.US,D,20061204,000000,24.9099,25.3681,24.8193,25.1809,1606732.9663695,0
+JBL.US,D,20061205,000000,25.1899,25.4976,25.0355,25.2386,1190659.0312556,0
+JBL.US,D,20061206,000000,25.0842,25.2835,24.7734,24.8841,1088921.9958285,0
+JBL.US,D,20061207,000000,25.1281,25.1809,24.8581,24.9358,1163030.6666248,0
+JBL.US,D,20061208,000000,24.9268,25.0085,24.5474,24.5931,1514474.1064683,0
+JBL.US,D,20061211,000000,24.4935,24.5214,23.9517,24.0194,2691147.2820673,0
+JBL.US,D,20061212,000000,23.7504,23.871,23.5213,23.8013,3444457.9350809,0
+JBL.US,D,20061213,000000,23.89,24.0034,23.6648,23.8481,3287225.2332269,0
+JBL.US,D,20061214,000000,23.9258,24.3402,23.7077,23.7744,5651669.1114099,0
+JBL.US,D,20061215,000000,23.7844,24.0454,23.5732,23.618,3180058.9028896,0
+JBL.US,D,20061218,000000,23.7236,23.9517,23.5035,23.5911,1883157.1639514,0
+JBL.US,D,20061219,000000,23.4586,23.5732,23.1578,23.3889,2660861.4944286,0
+JBL.US,D,20061220,000000,23.4328,23.5463,22.9646,22.9736,3648389.8015122,0
+JBL.US,D,20061221,000000,20.8459,21.3668,20.2423,20.8638,14396223.210098,0
+JBL.US,D,20061222,000000,20.7005,21.1079,20.6736,20.8898,5429694.4772044,0
+JBL.US,D,20061226,000000,20.9325,21.1159,20.8997,20.9943,2530684.9127344,0
+JBL.US,D,20061227,000000,20.9675,21.1079,20.8201,21.0452,2423282.6570452,0
+JBL.US,D,20061228,000000,20.9575,21.061,20.837,21.0362,1766274.7248606,0
+JBL.US,D,20061229,000000,21.061,21.3311,21.0511,21.2354,2566754.3852802,0
+JBL.US,D,20070103,000000,21.4425,21.9616,21.4167,21.6079,4617196.6789579,0
+JBL.US,D,20070104,000000,21.3988,21.8609,21.3141,21.8251,3522610.4668051,0
+JBL.US,D,20070105,000000,21.7523,21.7523,21.4068,21.6508,4181695.5460254,0
+JBL.US,D,20070108,000000,21.6508,21.7523,21.5541,21.6588,2172524.1259527,0
+JBL.US,D,20070109,000000,21.6776,21.7612,21.1417,21.3141,2433919.3766405,0
+JBL.US,D,20070110,000000,21.1677,21.3041,20.9844,21.1766,2326631.5698453,0
+JBL.US,D,20070111,000000,21.2603,21.3748,21.0979,21.1507,2193912.0140375,0
+JBL.US,D,20070112,000000,21.07,21.7135,20.9844,21.5541,3458333.3575941,0
+JBL.US,D,20070116,000000,21.7523,22.0143,21.6248,21.6945,3168847.930948,0
+JBL.US,D,20070117,000000,21.7135,22.0661,21.339,21.4585,2597505.9999969,0
+JBL.US,D,20070118,000000,21.4256,21.4515,21.0362,21.1677,2114490.5051005,0
+JBL.US,D,20070119,000000,21.2702,21.2702,20.9157,20.9415,2709071.5851966,0
+JBL.US,D,20070122,000000,20.8459,20.9157,20.7094,20.7414,2420281.8873547,0
+JBL.US,D,20070123,000000,20.8201,20.9844,20.6457,20.9077,2258766.3874079,0
+JBL.US,D,20070124,000000,20.9495,21.1846,20.7931,21.0122,2863525.3875848,0
+JBL.US,D,20070125,000000,21.0282,21.2851,20.8997,21.1159,2259580.5808568,0
+JBL.US,D,20070126,000000,21.089,21.3898,20.9226,21.2851,2162928.4897193,0
+JBL.US,D,20070129,000000,21.2851,21.3041,20.6288,20.7164,3023872.3040859,0
+JBL.US,D,20070130,000000,20.7314,20.837,20.2861,20.6048,2782015.6882979,0
+JBL.US,D,20070131,000000,20.6358,20.828,20.3967,20.7493,2868375.4104603,0
+JBL.US,D,20070201,000000,20.7493,21.0511,20.7164,20.9675,3057749.176764,0
+JBL.US,D,20070202,000000,20.9675,21.2524,20.7851,21.1677,2298422.9292422,0
+JBL.US,D,20070205,000000,21.2094,21.2851,20.9415,21.1677,2871732.578023,0
+JBL.US,D,20070206,000000,21.3041,21.4675,21.07,21.4256,2473689.3634314,0
+JBL.US,D,20070207,000000,21.5721,22.1099,21.4515,22.0661,3678800.0774218,0
+JBL.US,D,20070208,000000,22.0581,22.3172,21.7792,22.2315,2822134.0414597,0
+JBL.US,D,20070209,000000,22.341,22.6806,22.2455,22.3749,3284223.4595987,0
+JBL.US,D,20070212,000000,22.5762,23.0343,22.4267,22.5622,1763008.9156256,0
+JBL.US,D,20070213,000000,22.5762,22.7076,22.4008,22.5163,3022833.2285993,0
+JBL.US,D,20070214,000000,22.6269,23.0413,22.6009,22.828,1730135.9806157,0
+JBL.US,D,20070215,000000,23.3541,23.609,22.1448,23.2594,1796796.4378512,0
+JBL.US,D,20070216,000000,22.834,23.1667,22.4905,22.9127,2169986.1715272,0
+JBL.US,D,20070220,000000,22.828,22.9477,22.5762,22.7833,1803270.831874,0
+JBL.US,D,20070221,000000,22.7503,23.2594,22.7266,23.2166,1801882.3860787,0
+JBL.US,D,20070222,000000,23.3541,23.7425,23.2684,23.6558,3026412.2663866,0
+JBL.US,D,20070223,000000,23.7077,24.0721,23.626,23.9088,2151254.7025127,0
+JBL.US,D,20070226,000000,24.0901,24.0991,23.599,23.7425,2890627.6888776,0
+JBL.US,D,20070227,000000,23.4158,23.5543,22.8182,23.093,3408850.2738627,0
+JBL.US,D,20070228,000000,23.093,23.3799,22.8182,23.111,3307926.4279466,0
+JBL.US,D,20070301,000000,22.843,23.2256,22.6269,22.9387,3224318.498933,0
+JBL.US,D,20070302,000000,22.8102,22.9646,22.6529,22.7923,3178558.0160755,0
+JBL.US,D,20070305,000000,22.7923,23.1827,22.6529,22.879,3517431.1523746,0
+JBL.US,D,20070306,000000,23.0672,23.1997,22.6449,22.9307,2516230.2181867,0
+JBL.US,D,20070307,000000,22.9387,23.1379,22.341,22.4008,3870710.7942133,0
+JBL.US,D,20070308,000000,22.6706,23.0572,22.5532,22.9566,2570108.5410299,0
+JBL.US,D,20070309,000000,23.093,23.1757,22.6009,22.7434,2401431.9536951,0
+JBL.US,D,20070312,000000,22.6009,22.7503,22.3839,22.4366,2670801.4812821,0
+JBL.US,D,20070313,000000,22.3172,22.4725,22.0581,22.0751,2532416.7052123,0
+JBL.US,D,20070314,000000,21.6248,22.7593,21.6248,22.6618,2709528.3768357,0
+JBL.US,D,20070315,000000,22.6099,22.843,22.3749,22.7503,2259807.4707698,0
+JBL.US,D,20070316,000000,22.7503,22.8869,22.4446,22.5692,1623962.5446323,0
+JBL.US,D,20070319,000000,22.7166,23.0094,22.3749,22.4366,2104198.1361254,0
+JBL.US,D,20070320,000000,22.4905,22.5442,22.2533,22.3082,2200040.0495646,0
+JBL.US,D,20070321,000000,22.2395,22.6449,22.0661,22.4905,2818664.4328781,0
+JBL.US,D,20070322,000000,22.4994,22.5762,21.4934,21.5631,6798565.4957681,0
+JBL.US,D,20070323,000000,19.556,19.7224,18.9115,19.2542,19857139.144848,0
+JBL.US,D,20070326,000000,19.2034,19.289,18.8478,19.1147,5500913.8153917,0
+JBL.US,D,20070327,000000,19.0122,19.4016,18.9792,19.2353,5437673.7737918,0
+JBL.US,D,20070328,000000,19.1068,19.2542,18.9435,19.0619,4204792.1360217,0
+JBL.US,D,20070329,000000,19.0709,19.0799,18.2532,18.5002,5665288.5298177,0
+JBL.US,D,20070330,000000,18.6067,18.8737,18.3229,18.5171,3673388.8533898,0
+JBL.US,D,20070402,000000,18.5449,18.6426,18.3388,18.4633,3084102.5405562,0
+JBL.US,D,20070403,000000,18.4633,18.6834,18.4245,18.5809,2502590.7210256,0
+JBL.US,D,20070404,000000,18.5988,18.6675,18.3139,18.5002,2596004.1092452,0
+JBL.US,D,20070405,000000,18.5002,18.7173,18.3975,18.4464,1606620.5253506,0
+JBL.US,D,20070409,000000,18.4553,18.5908,18.3548,18.3816,1478869.457063,0
+JBL.US,D,20070410,000000,18.3139,18.5092,18.2252,18.4633,1721769.1640884,0
+JBL.US,D,20070411,000000,18.3906,18.7333,18.2611,18.5639,3711868.780277,0
+JBL.US,D,20070412,000000,18.1655,18.6754,18.1655,18.6246,2298112.7125027,0
+JBL.US,D,20070413,000000,18.1825,18.9603,18.1825,18.9015,3887483.5808371,0
+JBL.US,D,20070416,000000,18.6596,19.529,18.6596,19.3499,4336804.919711,0
+JBL.US,D,20070417,000000,19.3229,19.3499,19.1068,19.1336,1750645.4232409,0
+JBL.US,D,20070418,000000,19.1237,19.4355,19.1237,19.298,1785829.4227631,0
+JBL.US,D,20070419,000000,20.075,20.1108,19.1695,19.4603,1973310.7665622,0
+JBL.US,D,20070420,000000,19.6457,19.7303,19.4603,19.7303,2396684.332462,0
+JBL.US,D,20070423,000000,19.7303,19.9614,19.556,19.8947,2037037.7179311,0
+JBL.US,D,20070424,000000,19.8947,20.2613,19.8947,20.0241,4119383.1428312,0
+JBL.US,D,20070425,000000,20.2423,20.329,20.075,20.2054,2515594.7256427,0
+JBL.US,D,20070426,000000,20.2423,20.8459,20.0839,20.6925,3825592.8314635,0
+JBL.US,D,20070427,000000,20.6198,20.7414,20.2423,20.4147,2179260.5477068,0
+JBL.US,D,20070430,000000,20.5063,20.588,20.0321,20.1516,2224781.0894615,0
+JBL.US,D,20070501,000000,20.1596,20.321,19.8947,20.2613,1728145.1722195,0
+JBL.US,D,20070502,000000,20.329,20.7573,20.0241,20.5321,1570447.6472252,0
+JBL.US,D,20070503,000000,20.6288,21.0452,20.5421,20.9325,1999689.228796,0
+JBL.US,D,20070504,000000,21.061,21.07,20.4296,20.6457,2826635.6979642,0
+JBL.US,D,20070507,000000,20.6925,20.8638,20.4384,20.4894,1362340.4040314,0
+JBL.US,D,20070508,000000,20.3627,20.8638,20.311,20.8201,1638875.0347568,0
+JBL.US,D,20070509,000000,20.6825,20.8201,20.2692,20.7164,1524655.0383624,0
+JBL.US,D,20070510,000000,20.6736,20.7164,19.9614,20.0172,2372958.2735477,0
+JBL.US,D,20070511,000000,20.1009,20.2782,19.8399,20.2423,1629395.855293,0
+JBL.US,D,20070514,000000,20.2154,20.329,19.8857,20.0241,1064991.1336297,0
+JBL.US,D,20070515,000000,20.0172,20.1686,19.7144,19.7572,1266276.6203676,0
+JBL.US,D,20070516,000000,19.7672,19.8399,19.6277,19.7224,2298538.3820741,0
+JBL.US,D,20070517,000000,19.574,19.6705,19.3936,19.4434,2734156.9757138,0
+JBL.US,D,20070518,000000,19.547,19.7224,19.4116,19.5221,3093353.8261692,0
+JBL.US,D,20070521,000000,19.6367,19.6705,19.4763,19.556,3632739.4172015,0
+JBL.US,D,20070522,000000,19.538,20.1516,19.5132,20.0501,2309108.8417834,0
+JBL.US,D,20070523,000000,20.1198,20.5611,20.0321,20.296,2671374.7296908,0
+JBL.US,D,20070524,000000,19.4763,20.2613,19.3059,19.8857,6229741.440489,0
+JBL.US,D,20070525,000000,20.0172,20.4824,19.7761,19.9993,4293838.3953843,0
+JBL.US,D,20070529,000000,20.0909,20.1596,19.6705,19.7761,4095515.5287057,0
+JBL.US,D,20070530,000000,19.6367,19.9893,19.4434,19.9276,3508967.957831,0
+JBL.US,D,20070531,000000,19.9196,20.1108,19.6974,19.8947,2763268.1562806,0
+JBL.US,D,20070601,000000,19.7054,19.8499,19.3936,19.556,3192081.0564672,0
+JBL.US,D,20070604,000000,19.556,19.6646,19.1954,19.2452,4803675.0890264,0
+JBL.US,D,20070605,000000,19.0968,19.3597,18.6156,18.7003,4621287.7249561,0
+JBL.US,D,20070606,000000,18.5809,18.6675,18.0479,18.1655,5551827.5103004,0
+JBL.US,D,20070607,000000,18.1018,18.2889,17.6375,17.6874,5762437.5701011,0
+JBL.US,D,20070608,000000,17.7023,17.8985,17.6137,17.7551,5421899.905148,0
+JBL.US,D,20070611,000000,17.7312,17.8099,17.5798,17.6295,3817183.8495541,0
+JBL.US,D,20070612,000000,17.6047,17.6047,17.3358,17.3596,2997758.8813965,0
+JBL.US,D,20070613,000000,17.4164,17.5977,17.2581,17.4712,2342550.0055134,0
+JBL.US,D,20070614,000000,17.5708,17.7312,17.3596,17.5449,4744320.2862028,0
+JBL.US,D,20070615,000000,17.6047,17.8188,17.526,17.7999,2923059.8952511,0
+JBL.US,D,20070618,000000,17.7551,17.9254,17.5798,17.5887,1834484.2579182,0
+JBL.US,D,20070619,000000,17.4802,17.6475,17.3935,17.4353,2461549.7491467,0
+JBL.US,D,20070620,000000,17.5708,18.1375,17.5449,17.8437,4030592.8875739,0
+JBL.US,D,20070621,000000,17.8268,18.4165,17.7919,18.3388,5404398.259777,0
+JBL.US,D,20070622,000000,20.329,20.6198,19.8947,20.0082,12771569.95635,0
+JBL.US,D,20070625,000000,20.0241,20.0501,19.6646,19.7841,4647430.261838,0
+JBL.US,D,20070626,000000,19.7941,19.9993,19.4603,19.6107,2768603.0810498,0
+JBL.US,D,20070627,000000,19.4355,19.6197,19.3597,19.6197,2909303.9413204,0
+JBL.US,D,20070628,000000,19.5221,19.801,19.4196,19.4763,2338424.8256344,0
+JBL.US,D,20070629,000000,19.8947,19.9196,19.047,19.0889,3148801.303588,0
+JBL.US,D,20070702,000000,19.0889,19.289,18.9514,19.1695,2635711.8519007,0
+JBL.US,D,20070703,000000,19.1785,19.3776,19.1695,19.3499,875046.12679283,0
+JBL.US,D,20070705,000000,19.289,19.4116,19.0799,19.2123,2180118.914413,0
+JBL.US,D,20070706,000000,19.1606,19.4256,19.0889,19.298,1996684.4433548,0
+JBL.US,D,20070709,000000,19.2034,19.3319,19.0709,19.2213,1534478.5684463,0
+JBL.US,D,20070710,000000,19.1416,20.4474,19.1237,20.1596,5421954.117782,0
+JBL.US,D,20070711,000000,20.1108,20.9325,20.0909,20.6138,6180693.0617679,0
+JBL.US,D,20070712,000000,20.57,20.7672,20.1965,20.7573,5135007.649499,0
+JBL.US,D,20070713,000000,20.7851,21.5212,20.7005,21.4585,6228682.286249,0
+JBL.US,D,20070716,000000,21.4068,21.6776,21.0362,21.3569,5527333.4390698,0
+JBL.US,D,20070717,000000,21.3569,21.8609,21.2524,21.4775,3630264.7108493,0
+JBL.US,D,20070718,000000,21.3898,21.4775,20.9844,21.2094,3421798.0579704,0
+JBL.US,D,20070719,000000,21.1946,21.5721,21.1507,21.3898,1972291.7698289,0
+JBL.US,D,20070720,000000,21.3748,21.4515,21.0282,21.1677,2412411.0160354,0
+JBL.US,D,20070723,000000,21.2354,21.3668,20.8201,20.8638,1886626.772533,0
+JBL.US,D,20070724,000000,20.6925,21.0452,20.3559,20.4247,3176189.7271161,0
+JBL.US,D,20070725,000000,20.3717,20.6198,20.2782,20.4067,2549789.8465616,0
+JBL.US,D,20070726,000000,20.1596,20.5611,19.6795,19.9993,3316756.0597391,0
+JBL.US,D,20070727,000000,19.9993,20.1776,19.6197,19.6277,2470574.1448468,0
+JBL.US,D,20070730,000000,19.574,20.0909,19.5132,19.9534,1762919.5651731,0
+JBL.US,D,20070731,000000,20.075,20.1965,19.4355,19.4853,2069014.1366031,0
+JBL.US,D,20070801,000000,20.2423,20.2423,19.1606,19.5928,2216064.9026255,0
+JBL.US,D,20070802,000000,19.6795,19.8329,19.2542,19.6197,1713886.2455171,0
+JBL.US,D,20070803,000000,19.6705,19.8499,18.9195,18.9365,1778528.7880394,0
+JBL.US,D,20070806,000000,18.7003,19.0549,18.6675,19.0549,2080189.9707263,0
+JBL.US,D,20070807,000000,18.9285,19.0968,18.039,18.4553,3630646.2071632,0
+JBL.US,D,20070808,000000,18.7173,20.2323,18.5988,19.817,5154079.4533832,0
+JBL.US,D,20070809,000000,19.547,20.9774,19.3856,20.2861,5037900.7745977,0
+JBL.US,D,20070810,000000,20.2323,21.0023,20.1108,20.828,3384569.0374178,0
+JBL.US,D,20070813,000000,20.6358,20.8459,20.1875,20.6825,2889766.3103582,0
+JBL.US,D,20070814,000000,20.7573,20.7573,20.2323,20.3559,2347348.8275677,0
+JBL.US,D,20070815,000000,20.3967,20.6288,20.0839,20.1198,1950788.4289122,0
+JBL.US,D,20070816,000000,19.9534,20.1357,19.2642,19.6705,2775324.4437389,0
+JBL.US,D,20070817,000000,20.1009,20.1108,18.7003,19.3936,4629506.9626462,0
+JBL.US,D,20070820,000000,19.3499,19.8667,19.2353,19.4116,2224433.7270282,0
+JBL.US,D,20070821,000000,19.3499,19.3597,18.9015,18.9792,2197267.1737248,0
+JBL.US,D,20070822,000000,19.1606,19.2353,18.6924,18.8558,2839937.8720688,0
+JBL.US,D,20070823,000000,18.8558,18.9514,18.2969,18.6156,4274763.5796872,0
+JBL.US,D,20070824,000000,18.5908,18.9792,18.4315,18.7422,2873809.7250587,0
+JBL.US,D,20070827,000000,18.6426,18.7333,18.3816,18.4464,1833574.6903908,0
+JBL.US,D,20070828,000000,18.4394,18.7511,18.3478,18.4732,2053101.724561,0
+JBL.US,D,20070829,000000,18.5539,19.1865,18.5271,19.028,2081886.6253857,0
+JBL.US,D,20070830,000000,18.8149,19.3936,18.7173,18.8478,1430199.5628429,0
+JBL.US,D,20070831,000000,19.0709,19.3159,19.028,19.2034,1702574.8798087,0
+JBL.US,D,20070904,000000,19.1336,19.7761,19.0619,19.5132,2459235.6728213,0
+JBL.US,D,20070905,000000,19.3776,19.3936,18.8149,18.8737,1963736.2130199,0
+JBL.US,D,20070906,000000,18.9962,19.2801,18.8926,19.2542,1465345.4127338,0
+JBL.US,D,20070907,000000,19.047,19.4853,19.047,19.3059,1735986.9293464,0
+JBL.US,D,20070910,000000,19.4603,19.6028,19.1606,19.4683,1648237.7574511,0
+JBL.US,D,20070911,000000,19.5928,19.8947,19.4116,19.801,1905235.761152,0
+JBL.US,D,20070912,000000,19.6795,19.9276,19.4683,19.7482,2230328.8490163,0
+JBL.US,D,20070913,000000,19.809,19.9793,19.6795,19.9046,1809169.9696128,0
+JBL.US,D,20070914,000000,19.809,20.2861,19.7224,20.2323,2410913.1410344,0
+JBL.US,D,20070917,000000,20.2323,20.7414,20.2054,20.57,4298002.7288323,0
+JBL.US,D,20070918,000000,20.7164,21.0282,20.4296,20.9943,2141077.7863694,0
+JBL.US,D,20070919,000000,21.1846,21.6248,21.1079,21.3041,2845140.2770658,0
+JBL.US,D,20070920,000000,21.2524,22.092,21.2524,21.8997,3849001.6460746,0
+JBL.US,D,20070921,000000,22.1448,22.3172,21.0202,21.3988,8216224.8731965,0
+JBL.US,D,20070924,000000,21.4675,21.834,21.3221,21.5113,2903640.7289338,0
+JBL.US,D,20070925,000000,21.4775,21.8509,21.2941,21.7982,1933329.9528609,0
+JBL.US,D,20070926,000000,21.3988,21.5811,20.837,21.1317,3741223.9176973,0
+JBL.US,D,20070927,000000,21.1417,21.2603,20.8201,21.1946,2804328.2029753,0
+JBL.US,D,20070928,000000,20.7752,20.8459,19.6028,19.7572,7460199.5727281,0
+JBL.US,D,20071001,000000,19.8947,20.338,19.6028,20.0401,4500550.1652191,0
+JBL.US,D,20071002,000000,20.067,20.1516,19.8499,20.059,2241432.3996274,0
+JBL.US,D,20071003,000000,19.9793,20.1596,19.8947,19.9464,1771132.7792373,0
+JBL.US,D,20071004,000000,19.8767,19.8767,19.4523,19.5221,3421798.0579704,0
+JBL.US,D,20071005,000000,19.7224,19.7572,19.0709,19.529,3584807.4171676,0
+JBL.US,D,20071008,000000,19.4603,19.584,19.1954,19.2542,2064081.790839,0
+JBL.US,D,20071009,000000,19.2712,19.3499,19.0032,19.0549,2125475.5910668,0
+JBL.US,D,20071010,000000,18.9365,19.047,18.5908,18.8308,3572781.2478393,0
+JBL.US,D,20071011,000000,18.9195,19.1606,18.6675,18.7781,1657952.862267,0
+JBL.US,D,20071012,000000,18.8149,19.0799,18.7333,18.9365,1495748.6610798,0
+JBL.US,D,20071015,000000,18.9365,18.9603,18.5171,18.8308,2259350.6791308,0
+JBL.US,D,20071016,000000,18.6754,19.0889,18.6067,18.6675,1749516.9973017,0
+JBL.US,D,20071017,000000,18.8308,19.289,18.6834,18.9435,2485019.8039555,0
+JBL.US,D,20071018,000000,18.8308,19.1068,18.6924,18.788,1951134.7874077,0
+JBL.US,D,20071019,000000,18.3816,19.2353,18.3816,18.4812,2294148.1626507,0
+JBL.US,D,20071022,000000,18.3906,18.5271,18.2611,18.4464,1617373.7017154,0
+JBL.US,D,20071023,000000,18.5092,18.6675,18.3816,18.6496,1349852.4233758,0
+JBL.US,D,20071024,000000,18.5449,18.5449,17.8437,18.1914,2470103.2980803,0
+JBL.US,D,20071025,000000,18.1465,18.2611,17.6197,17.7312,2847569.806223,0
+JBL.US,D,20071026,000000,18.1655,18.2252,17.7392,17.8607,1838876.4852169,0
+JBL.US,D,20071029,000000,17.9761,18.0251,17.7212,17.9921,1825006.082392,0
+JBL.US,D,20071030,000000,17.9514,18.8478,17.9344,18.6675,3206992.542654,0
+JBL.US,D,20071031,000000,18.7333,18.9603,18.3388,18.796,3146881.7747662,0
+JBL.US,D,20071101,000000,18.7253,18.9285,18.0479,18.0578,2912656.0891947,0
+JBL.US,D,20071102,000000,18.1018,18.2342,17.6744,17.9344,2705715.4215716,0
+JBL.US,D,20071105,000000,17.6475,18.2969,17.6475,18.2172,2149762.8511376,0
+JBL.US,D,20071106,000000,18.1565,18.5988,18.0201,18.5171,1470463.4869666,0
+JBL.US,D,20071107,000000,18.3049,18.5171,18.1275,18.1375,1885527.4607862,0
+JBL.US,D,20071108,000000,17.9414,18.1465,16.8247,17.1247,3256597.1028433,0
+JBL.US,D,20071109,000000,16.8676,16.9373,16.4144,16.5678,3902617.9411862,0
+JBL.US,D,20071112,000000,16.5678,16.9214,16.1753,16.1923,2685027.2780416,0
+JBL.US,D,20071113,000000,16.2948,16.6434,16.237,16.5678,3900190.4199044,0
+JBL.US,D,20071114,000000,16.6355,16.7351,15.976,16.011,3928051.6980743,0
+JBL.US,D,20071115,000000,15.9592,16.0896,15.6215,15.7519,2845030.84786,0
+JBL.US,D,20071116,000000,15.8296,15.8845,15.2002,15.4063,3167488.5993451,0
+JBL.US,D,20071119,000000,15.3386,15.492,15.1732,15.3216,2934265.8475043,0
+JBL.US,D,20071120,000000,15.2948,15.4143,14.3774,14.7131,4039830.1180597,0
+JBL.US,D,20071121,000000,14.6782,15.0398,14.6075,14.8795,3107109.7800999,0
+JBL.US,D,20071123,000000,14.8795,15.0497,14.7311,15.0039,827875.11151142,0
+JBL.US,D,20071126,000000,15.1643,15.1643,14.6434,14.7031,2522835.1241063,0
+JBL.US,D,20071127,000000,14.7031,14.9132,14.5487,14.7479,2861353.8704084,0
+JBL.US,D,20071128,000000,14.8265,14.981,14.6613,14.8545,2397945.2781734,0
+JBL.US,D,20071129,000000,14.7728,14.981,14.7558,14.8625,2437580.7373167,0
+JBL.US,D,20071130,000000,15.0676,15.0676,14.5487,14.6613,1895524.6720868,0
+JBL.US,D,20071203,000000,14.5577,14.6174,14.1253,14.1433,2043155.7140814,0
+JBL.US,D,20071204,000000,14.0915,14.2519,13.9859,14.1095,2332598.9753455,0
+JBL.US,D,20071205,000000,14.208,14.8098,14.0378,14.7818,4890384.1814973,0
+JBL.US,D,20071206,000000,14.7728,14.981,14.6841,14.9132,3335232.5285859,0
+JBL.US,D,20071207,000000,15.3615,15.4641,15.1822,15.4382,2515203.1899521,0
+JBL.US,D,20071210,000000,15.5189,16.0199,15.4223,15.9073,2539138.0679014,0
+JBL.US,D,20071211,000000,15.9672,15.9672,14.8445,14.9132,2993352.5989704,0
+JBL.US,D,20071212,000000,15.2769,15.4731,15.0039,15.1912,2046309.0822975,0
+JBL.US,D,20071213,000000,15.1115,15.1454,14.8545,15.1304,1965011.2138586,0
+JBL.US,D,20071214,000000,15.0039,15.0039,14.6075,14.6941,4385516.9793132,0
+JBL.US,D,20071217,000000,14.5995,14.981,14.5995,14.9542,3922766.9701884,0
+JBL.US,D,20071218,000000,15.0309,15.1205,14.7998,14.9452,2907152.5028973,0
+JBL.US,D,20071219,000000,15.5358,15.6882,15.24,15.5857,2943869.515239,0
+JBL.US,D,20071220,000000,15.6454,15.9333,15.492,15.9333,4573149.9177002,0
+JBL.US,D,20071221,000000,14.4471,14.4621,12.4142,12.4809,15186403.473978,0
+JBL.US,D,20071224,000000,12.5676,12.9749,12.3444,12.709,3661659.8496114,0
+JBL.US,D,20071226,000000,12.8345,13.0466,12.6003,12.9998,3651732.9139475,0
+JBL.US,D,20071227,000000,12.9052,13.0715,12.8185,12.958,2294578.8519105,0
+JBL.US,D,20071228,000000,12.9052,13.1911,12.8424,13.1313,3136366.5316287,0
+JBL.US,D,20071231,000000,13.2668,13.2668,13.0556,13.2089,2527418.0995619,0
+JBL.US,D,20080102,000000,13.2239,13.2748,12.6003,12.7767,2314240.9711436,0
+JBL.US,D,20080103,000000,12.7617,12.8275,12.2488,12.4222,3393611.5039959,0
+JBL.US,D,20080104,000000,12.3345,12.3345,11.6422,11.7299,3402554.580745,0
+JBL.US,D,20080107,000000,11.7786,12.2826,11.6859,12.1552,4071603.7413228,0
+JBL.US,D,20080108,000000,12.181,12.2737,11.9191,12.0216,4067255.6872814,0
+JBL.US,D,20080109,000000,12.0216,12.5126,11.8324,12.5029,4140315.2432147,0
+JBL.US,D,20080110,000000,12.3962,13.1652,12.3872,13.0377,4924035.1682001,0
+JBL.US,D,20080111,000000,12.9749,12.9909,12.3702,12.4959,3034754.98841,0
+JBL.US,D,20080114,000000,12.5676,12.6463,12.2418,12.3534,5178770.2963967,0
+JBL.US,D,20080115,000000,12.2338,12.5676,12.1552,12.4719,2632778.346034,0
+JBL.US,D,20080116,000000,12.3962,12.9221,12.2059,12.6463,3804441.8726683,0
+JBL.US,D,20080117,000000,12.6562,12.7926,12.1472,12.1651,3127517.8250206,0
+JBL.US,D,20080118,000000,12.2338,12.5306,11.943,12.0585,2860286.6846671,0
+JBL.US,D,20080122,000000,11.2955,11.8753,11.2955,11.3931,5718242.2260683,0
+JBL.US,D,20080123,000000,11.0784,11.2428,10.8135,11.0524,5755321.6599084,0
+JBL.US,D,20080124,000000,11.0107,11.6602,10.9687,11.6172,3186634.6946168,0
+JBL.US,D,20080125,000000,11.7039,11.7547,11.2338,11.3682,2319653.1991132,0
+JBL.US,D,20080128,000000,11.4021,11.6422,11.2338,11.4379,2795070.8937362,0
+JBL.US,D,20080129,000000,11.4888,11.6859,11.177,11.3682,3573994.0045426,0
+JBL.US,D,20080130,000000,11.3035,11.668,11.3035,11.4111,2776425.763361,0
+JBL.US,D,20080131,000000,11.2527,11.5725,11.1221,11.4628,2845531.8127565,0
+JBL.US,D,20080201,000000,11.4888,12.0316,11.4888,12.0316,2704481.5821773,0
+JBL.US,D,20080204,000000,12.1203,12.2587,11.9011,12.1013,2102643.0366773,0
+JBL.US,D,20080205,000000,11.9271,11.9708,11.5038,11.5038,1640938.1266651,0
+JBL.US,D,20080206,000000,11.6172,12.437,11.5305,12.0765,3806298.1534169,0
+JBL.US,D,20080207,000000,11.7646,11.9609,11.4628,11.8563,3228642.4584702,0
+JBL.US,D,20080208,000000,11.7467,11.9529,11.5992,11.7299,1607659.6008373,0
+JBL.US,D,20080211,000000,11.7467,12.5586,11.6422,12.4222,2449270.587526,0
+JBL.US,D,20080212,000000,12.5126,12.6103,12.1382,12.2249,1770608.7237744,0
+JBL.US,D,20080213,000000,12.3534,12.718,12.3075,12.681,1836503.1765692,0
+JBL.US,D,20080214,000000,12.709,12.7617,12.3345,12.3603,1359714.1030912,0
+JBL.US,D,20080215,000000,12.3603,12.5913,12.3444,12.4549,1101458.1654922,0
+JBL.US,D,20080219,000000,12.5676,12.709,12.3702,12.4291,1383547.583336,0
+JBL.US,D,20080220,000000,12.3345,12.5216,12.2737,12.4459,1254552.6362775,0
+JBL.US,D,20080221,000000,12.5126,12.7617,12.2059,12.2338,1305836.7841859,0
+JBL.US,D,20080222,000000,12.2985,12.4719,12.0685,12.3702,1318411.1034809,0
+JBL.US,D,20080225,000000,12.4052,12.672,12.2587,12.6363,1555133.5820334,0
+JBL.US,D,20080226,000000,12.5306,12.7926,12.4549,12.7279,1285130.5697778,0
+JBL.US,D,20080227,000000,12.6193,12.9749,12.6193,12.8275,957281.67301395,0
+JBL.US,D,20080228,000000,12.718,12.7279,11.7219,11.8324,3063379.2592077,0
+JBL.US,D,20080229,000000,11.677,11.7966,11.1321,11.177,3414525.5335014,0
+JBL.US,D,20080303,000000,10.898,11.0027,10.6461,10.8892,3385620.1601565,0
+JBL.US,D,20080304,000000,10.7457,10.933,10.5784,10.923,2578731.3616626,0
+JBL.US,D,20080305,000000,11.4808,11.5475,11.1591,11.2428,4483682.0045168,0
+JBL.US,D,20080306,000000,11.2607,11.2875,10.6899,10.6998,3887337.0059375,0
+JBL.US,D,20080307,000000,10.6391,10.8732,10.414,10.4857,4445771.3102875,0
+JBL.US,D,20080310,000000,10.4767,10.7646,10.422,10.5037,3213922.724378,0
+JBL.US,D,20080311,000000,10.7278,11.0027,10.3971,11.0027,3336798.6713485,0
+JBL.US,D,20080312,000000,11.0027,11.0694,10.7557,10.7975,1549614.9366709,0
+JBL.US,D,20080313,000000,10.6391,11.0694,10.5784,11.0197,1973585.8454832,0
+JBL.US,D,20080314,000000,11.0197,11.1321,10.6461,10.7646,1919780.81009,0
+JBL.US,D,20080317,000000,10.5186,10.8642,10.5186,10.7278,1845936.1749002,0
+JBL.US,D,20080318,000000,10.907,10.9687,10.6461,10.923,1874835.5246191,0
+JBL.US,D,20080319,000000,11.0524,11.0524,10.5784,10.5784,3185682.9617072,0
+JBL.US,D,20080320,000000,10.5953,10.5953,9.94085,10.0166,7964853.9401264,0
+JBL.US,D,20080324,000000,10.0425,10.163,9.75061,9.84224,9184817.9119189,0
+JBL.US,D,20080325,000000,9.92293,9.9916,9.66196,9.84224,10168574.425183,0
+JBL.US,D,20080326,000000,8.14821,8.58061,8.0009,8.03586,22424123.431854,0
+JBL.US,D,20080327,000000,8.08775,8.11345,7.81094,7.81094,8485591.3889705,0
+JBL.US,D,20080328,000000,7.9233,8.03586,7.88853,7.96643,6463392.8737142,0
+JBL.US,D,20080331,000000,8.09622,8.20859,7.91444,8.18278,5340744.5958578,0
+JBL.US,D,20080401,000000,8.39027,8.54595,8.26067,8.54595,6385085.7355891,0
+JBL.US,D,20080402,000000,8.53709,8.58947,8.2519,8.37313,5602653.8626319,0
+JBL.US,D,20080403,000000,8.3036,8.46816,8.21714,8.4077,3906280.3058001,0
+JBL.US,D,20080404,000000,8.34704,8.71937,8.29503,8.6331,3935486.8604455,0
+JBL.US,D,20080407,000000,8.7101,8.88212,8.56358,8.7371,4071631.8515775,0
+JBL.US,D,20080408,000000,8.6331,8.6331,8.3819,8.52055,4387443.5356987,0
+JBL.US,D,20080409,000000,8.54595,8.72783,8.42512,8.52912,3276600.5608836,0
+JBL.US,D,20080410,000000,8.58061,8.74517,8.50272,8.68501,3111396.5939435,0
+JBL.US,D,20080411,000000,8.56358,8.66747,8.42512,8.47692,3202612.3626074,0
+JBL.US,D,20080414,000000,8.45959,8.64097,8.45959,8.60611,3394778.0795664,0
+JBL.US,D,20080415,000000,8.65024,8.72783,8.53709,8.70223,3986573.2326331,0
+JBL.US,D,20080416,000000,8.72783,8.90066,8.69297,8.89209,3071431.8432449,0
+JBL.US,D,20080417,000000,8.8384,9.12577,8.8384,9.05505,2905412.6789182,0
+JBL.US,D,20080418,000000,9.15923,9.35138,9.15136,9.23853,2774860.6245362,0
+JBL.US,D,20080421,000000,9.1689,9.48864,9.09111,9.32487,3409934.5265444,0
+JBL.US,D,20080422,000000,9.30616,9.30616,8.82066,8.96181,3794591.2362673,0
+JBL.US,D,20080423,000000,9.09111,9.09111,8.78032,8.93631,2794959.4566549,0
+JBL.US,D,20080424,000000,8.97874,9.40307,8.94557,9.32487,2557095.5009737,0
+JBL.US,D,20080425,000000,9.35138,9.42798,9.13452,9.40307,2465335.5980937,0
+JBL.US,D,20080428,000000,9.35138,9.39322,9.22996,9.38425,3070926.8625977,0
+JBL.US,D,20080429,000000,9.22019,9.70578,9.22019,9.55736,3151436.6399672,0
+JBL.US,D,20080430,000000,9.58227,9.63406,9.30616,9.41004,3274851.7014654,0
+JBL.US,D,20080501,000000,9.37628,9.62609,9.31503,9.62609,2738261.0729016,0
+JBL.US,D,20080502,000000,9.62609,9.66993,9.49859,9.63406,3338428.0621841,0
+JBL.US,D,20080505,000000,9.51653,9.80738,9.50656,9.62609,2923765.6634318,0
+JBL.US,D,20080506,000000,9.60817,9.66196,9.44451,9.58227,3167837.9696536,0
+JBL.US,D,20080507,000000,9.46215,9.70578,9.44451,9.45318,1519030.9795446,0
+JBL.US,D,20080508,000000,9.46215,9.5992,9.40307,9.53346,2397144.135914,0
+JBL.US,D,20080509,000000,9.50656,9.60817,9.36991,9.43794,1735628.5235988,0
+JBL.US,D,20080512,000000,9.43794,9.88806,9.39322,9.86018,3087985.771457,0
+JBL.US,D,20080513,000000,9.89603,9.89603,9.62609,9.76754,2419291.0008761,0
+JBL.US,D,20080514,000000,9.78845,10.0335,9.74164,9.88806,1929722.8048188,0
+JBL.US,D,20080515,000000,9.91296,10.127,9.90499,10.1023,2131095.6341337,0
+JBL.US,D,20080516,000000,10.135,10.18,9.88806,10.0783,2210708.8951652,0
+JBL.US,D,20080519,000000,10.188,10.5037,10.0335,10.2317,2573084.2122786,0
+JBL.US,D,20080520,000000,10.163,10.2587,9.95978,10.2417,2794756.661246,0
+JBL.US,D,20080521,000000,10.2854,10.3104,9.85221,9.89603,3065207.4297017,0
+JBL.US,D,20080522,000000,9.89603,10.127,9.85221,10.0613,2958244.898711,0
+JBL.US,D,20080523,000000,10.0783,10.1023,9.69581,9.80738,2697627.699716,0
+JBL.US,D,20080527,000000,9.86018,9.89603,9.48067,9.82631,4476953.6142641,0
+JBL.US,D,20080528,000000,9.83328,10.0613,9.80738,10.0335,2887005.4817704,0
+JBL.US,D,20080529,000000,9.97576,10.673,9.97576,10.6053,5147966.4769211,0
+JBL.US,D,20080530,000000,10.6112,11.1132,10.5285,11.0027,9140497.0756778,0
+JBL.US,D,20080602,000000,11.2607,12.1382,11.2527,11.9878,8077943.5027066,0
+JBL.US,D,20080603,000000,12.1382,12.718,12.0924,12.2826,10101974.204208,0
+JBL.US,D,20080604,000000,12.2338,12.5386,12.1203,12.2916,3769874.2908744,0
+JBL.US,D,20080605,000000,12.3702,12.5845,12.2916,12.5586,3983504.1951813,0
+JBL.US,D,20080606,000000,12.437,12.4549,12.0924,12.1741,3627366.342801,0
+JBL.US,D,20080609,000000,12.3345,12.4291,11.9798,12.2488,3584700.9997748,0
+JBL.US,D,20080610,000000,12.0316,12.2916,11.9948,12.197,3884677.5750543,0
+JBL.US,D,20080611,000000,12.0048,12.189,11.7646,11.7786,3717611.3037395,0
+JBL.US,D,20080612,000000,11.8483,12.5029,11.8483,12.3165,6538700.2460866,0
+JBL.US,D,20080613,000000,12.2637,12.5486,12.1103,12.5386,3639176.6655305,0
+JBL.US,D,20080616,000000,12.4809,13.0087,12.4222,12.7617,3761724.3248834,0
+JBL.US,D,20080617,000000,12.9052,12.9142,12.4649,12.6562,3256762.7525585,0
+JBL.US,D,20080618,000000,12.5913,13.3813,12.5216,13.0815,7609723.0372275,0
+JBL.US,D,20080619,000000,13.0974,13.1492,12.7279,13.0884,4499846.4049136,0
+JBL.US,D,20080620,000000,12.7687,13.2239,12.7279,12.931,5100591.6622931,0
+JBL.US,D,20080623,000000,13.0815,13.0815,12.0147,12.3165,5195644.480725,0
+JBL.US,D,20080624,000000,12.3165,12.7,12.0585,12.3962,4604891.4149579,0
+JBL.US,D,20080625,000000,13.6841,14.7479,13.6224,14.3315,16352637.705703,0
+JBL.US,D,20080626,000000,13.9171,14.226,13.7987,13.9601,7305598.1915026,0
+JBL.US,D,20080627,000000,13.9431,14.0835,13.5726,14.0278,8410585.1978986,0
+JBL.US,D,20080630,000000,13.6074,14.3505,13.3196,14.1911,4583205.3573856,0
+JBL.US,D,20080701,000000,13.735,14.6841,13.4929,14.2618,7295056.8459857,0
+JBL.US,D,20080702,000000,14.3415,14.6524,13.9093,13.9601,7356029.9963305,0
+JBL.US,D,20080703,000000,13.9691,14.2708,13.9691,14.0915,3430958.9891932,0
+JBL.US,D,20080707,000000,14.217,14.5248,13.8345,13.9691,4382998.0997035,0
+JBL.US,D,20080708,000000,13.9919,14.3415,13.9919,14.2519,7639447.6237096,0
+JBL.US,D,20080709,000000,14.3315,14.3594,13.7538,13.7707,5976304.4036976,0
+JBL.US,D,20080710,000000,13.7538,13.7538,12.931,13.0556,9500599.47791,0
+JBL.US,D,20080711,000000,12.7448,13.0815,12.0216,12.939,8339364.8557737,0
+JBL.US,D,20080714,000000,13.0815,13.47,12.8773,12.931,5048279.4822123,0
+JBL.US,D,20080715,000000,12.8006,13.3096,12.7617,13.0187,5201919.0911517,0
+JBL.US,D,20080716,000000,13.0187,13.6224,12.9829,13.5726,3775474.2551881,0
+JBL.US,D,20080717,000000,13.709,13.8514,13.485,13.8345,3728018.1216089,0
+JBL.US,D,20080718,000000,13.8514,13.9601,13.3813,13.8345,3269625.2019644,0
+JBL.US,D,20080721,000000,13.735,13.8166,13.433,13.6473,2382670.3665505,0
+JBL.US,D,20080722,000000,13.2668,14.1095,13.1911,14.0098,8114783.9993815,0
+JBL.US,D,20080723,000000,14.1702,14.5168,14.0566,14.4043,7346316.8993899,0
+JBL.US,D,20080724,000000,14.3864,14.5677,14.0198,14.0468,4880968.2501066,0
+JBL.US,D,20080725,000000,14.1991,14.1991,13.1821,13.5984,3503919.1552973,0
+JBL.US,D,20080728,000000,13.6403,13.7897,13.2399,13.4241,3289687.8923272,0
+JBL.US,D,20080729,000000,13.5287,14.1165,13.4241,14.0566,7383684.4633407,0
+JBL.US,D,20080730,000000,14.2519,14.3415,13.976,14.1523,4361810.9991523,0
+JBL.US,D,20080731,000000,14.0198,14.2708,13.9341,14.0656,5518085.1652697,0
+JBL.US,D,20080801,000000,14.0656,14.6244,13.8256,14.3954,5037082.5653981,0
+JBL.US,D,20080804,000000,14.3505,14.3864,13.9691,14.0278,5664146.0487512,0
+JBL.US,D,20080805,000000,14.1702,14.3674,13.7797,14.3505,3833103.2891598,0
+JBL.US,D,20080806,000000,14.4043,15.1454,14.3226,14.8265,5068466.660846,0
+JBL.US,D,20080807,000000,14.8177,15.3216,14.6075,14.8445,5591721.9853621,0
+JBL.US,D,20080808,000000,14.7648,16.0449,14.7648,15.8117,5381250.4689597,0
+JBL.US,D,20080811,000000,15.8117,15.985,15.483,15.5697,3421058.1559088,0
+JBL.US,D,20080812,000000,15.6454,15.7959,14.971,15.0209,4657988.6742951,0
+JBL.US,D,20080813,000000,15.24,15.4063,14.971,15.3117,3317275.0955136,0
+JBL.US,D,20080814,000000,15.24,16.0637,15.1822,15.9243,4091941.5106067,0
+JBL.US,D,20080815,000000,15.8845,16.246,15.3117,16.002,2672438.9036191,0
+JBL.US,D,20080818,000000,16.0797,16.1833,15.5697,15.6712,2834793.6954567,0
+JBL.US,D,20080819,000000,15.6115,15.6365,15.2002,15.4472,2718292.7526797,0
+JBL.US,D,20080820,000000,15.4641,15.6802,14.7728,15.0497,3609714.1067797,0
+JBL.US,D,20080821,000000,15.0309,15.0497,14.5079,14.739,2293642.1780658,0
+JBL.US,D,20080822,000000,14.8177,14.9959,14.6841,14.971,1710057.2272503,0
+JBL.US,D,20080825,000000,14.9452,14.9452,14.5995,14.6841,2409854.9907321,0
+JBL.US,D,20080826,000000,14.6841,14.7479,14.208,14.3774,3029900.9497839,0
+JBL.US,D,20080827,000000,14.217,14.7211,14.217,14.6941,2529332.6086954,0
+JBL.US,D,20080828,000000,14.7648,15.1374,14.6941,15.1115,2791360.3401143,0
+JBL.US,D,20080829,000000,15.0039,15.0836,14.4979,14.5856,3030022.4262417,0
+JBL.US,D,20080902,000000,14.9042,14.9889,13.709,13.9691,5277523.6290738,0
+JBL.US,D,20080903,000000,13.9601,13.9691,13.4053,13.485,5413629.4666368,0
+JBL.US,D,20080904,000000,13.3543,13.3543,12.0216,12.1741,12328606.554729,0
+JBL.US,D,20080905,000000,11.8842,11.9011,11.1929,11.5127,13138694.902572,0
+JBL.US,D,20080908,000000,11.8145,12.0765,11.5127,11.7786,6598740.7383376,0
+JBL.US,D,20080909,000000,11.5127,11.6949,10.7557,10.7557,7479145.8844036,0
+JBL.US,D,20080910,000000,10.8892,11.1929,10.7188,11.0784,5533652.222754,0
+JBL.US,D,20080911,000000,10.9509,11.1591,10.6899,10.9857,5709896.492232,0
+JBL.US,D,20080912,000000,10.907,11.1929,10.7368,11.0107,3387869.9844711,0
+JBL.US,D,20080915,000000,10.5186,11.2696,10.5186,10.6112,4673219.4126605,0
+JBL.US,D,20080916,000000,10.4051,10.6053,10.0783,10.5365,5074285.4835712,0
+JBL.US,D,20080917,000000,10.3433,10.3701,9.62609,9.62609,5901955.7917984,0
+JBL.US,D,20080918,000000,9.90499,9.9916,8.987,9.75957,6496988.6438453,0
+JBL.US,D,20080919,000000,10.5037,11.0276,9.55736,9.72371,6494363.3468428,0
+JBL.US,D,20080922,000000,9.78845,9.79742,9.39322,9.41004,2745234.4239455,0
+JBL.US,D,20080923,000000,9.42798,9.74164,9.13452,9.28832,3887236.6121707,0
+JBL.US,D,20080924,000000,9.30616,9.41911,9.1689,9.35138,7578587.9183213,0
+JBL.US,D,20080925,000000,9.35138,9.44451,8.69297,9.24818,9686162.2968251,0
+JBL.US,D,20080926,000000,9.62609,9.68686,9.27299,9.50656,11305113.184617,0
+JBL.US,D,20080929,000000,9.33364,9.33364,7.6466,7.88853,8238523.3327466,0
+JBL.US,D,20080930,000000,8.03586,8.26067,7.81094,8.2519,7660809.4094151,0
+JBL.US,D,20081001,000000,8.37313,8.44185,7.75018,7.93196,8276229.2236915,0
+JBL.US,D,20081002,000000,7.93196,7.98377,7.31769,7.36958,5335582.3483676,0
+JBL.US,D,20081003,000000,7.62936,7.99263,7.43891,7.45614,5498143.9513648,0
+JBL.US,D,20081006,000000,7.61193,7.66372,6.89375,7.1618,7001019.5659516,0
+JBL.US,D,20081007,000000,7.35235,7.48214,6.66028,6.68667,6605061.529897,0
+JBL.US,D,20081008,000000,6.26243,7.09218,6.26243,6.51345,6177139.1224223,0
+JBL.US,D,20081009,000000,6.78149,6.81575,5.93383,5.93383,7685828.5400461,0
+JBL.US,D,20081010,000000,5.6137,6.08085,5.21576,5.49267,9014266.9729576,0
+JBL.US,D,20081013,000000,5.9685,6.91985,5.8901,6.71227,5700739.5767597,0
+JBL.US,D,20081014,000000,6.31464,7.12754,6.31464,6.54782,5165859.6579827,0
+JBL.US,D,20081015,000000,6.53049,6.59105,6.05486,6.08932,5545892.2308056,0
+JBL.US,D,20081016,000000,6.05486,6.54782,5.77814,6.41842,5000458.9192596,0
+JBL.US,D,20081017,000000,6.31464,6.50479,6.06362,6.39233,4519395.0791902,0
+JBL.US,D,20081020,000000,6.48715,6.7553,6.41842,6.66028,4154794.0322665,0
+JBL.US,D,20081021,000000,6.49602,6.64314,6.20198,6.28824,4711923.2176477,0
+JBL.US,D,20081022,000000,6.10676,7.0323,6.10676,6.96298,7341912.6248393,0
+JBL.US,D,20081023,000000,6.98051,7.09218,6.59105,6.85909,6384408.0776629,0
+JBL.US,D,20081024,000000,6.06362,6.89375,6.06362,6.69494,5481269.7670366,0
+JBL.US,D,20081027,000000,6.6258,7.07574,6.42699,6.76437,4161120.8474518,0
+JBL.US,D,20081028,000000,6.99774,7.71582,6.88508,7.70735,5179250.1786021,0
+JBL.US,D,20081029,000000,7.51659,7.76752,7.13581,7.1618,7048627.2941187,0
+JBL.US,D,20081030,000000,7.73294,7.73294,7.27426,7.51659,4202675.8354169,0
+JBL.US,D,20081031,000000,7.53403,7.73294,7.14496,7.27426,5237458.4846085,0
+JBL.US,D,20081103,000000,7.35235,7.57717,7.26569,7.47367,4157077.9904617,0
+JBL.US,D,20081104,000000,7.63803,7.93196,7.45614,7.91444,5113405.9226908,0
+JBL.US,D,20081105,000000,7.79361,7.88853,7.30922,7.36958,4960504.2079377,0
+JBL.US,D,20081106,000000,7.22296,7.22296,6.80779,6.92832,4911776.0853328,0
+JBL.US,D,20081107,000000,6.76437,7.49071,6.73837,7.17086,3209634.9065968,0
+JBL.US,D,20081110,000000,7.33521,7.36092,6.63437,6.72951,3815390.8168785,0
+JBL.US,D,20081111,000000,6.44422,6.50479,6.06362,6.31464,2995502.0295182,0
+JBL.US,D,20081112,000000,6.18474,6.23665,5.35391,5.36288,4562403.768899,0
+JBL.US,D,20081113,000000,5.36288,6.2969,5.26756,6.2969,5615423.9497723,0
+JBL.US,D,20081114,000000,6.10676,6.10676,5.46658,5.47565,4689224.186968,0
+JBL.US,D,20081117,000000,5.37174,5.57923,5.20719,5.24196,3749002.4267511,0
+JBL.US,D,20081118,000000,5.1813,5.49267,5.00817,5.31996,5170320.1530428,0
+JBL.US,D,20081119,000000,5.29376,5.31996,4.54102,4.55875,2975347.9808276,0
+JBL.US,D,20081120,000000,4.49809,5.0778,4.12605,4.53245,8487413.5358385,0
+JBL.US,D,20081121,000000,4.69691,4.69691,4.27307,4.66234,4037092.3800383,0
+JBL.US,D,20081124,000000,4.77471,5.30272,4.56722,5.12074,3283180.3683614,0
+JBL.US,D,20081125,000000,5.31089,5.34574,4.87869,5.0778,3816251.1914602,0
+JBL.US,D,20081126,000000,5.02531,5.72635,4.86115,5.64009,2225910.5193383,0
+JBL.US,D,20081128,000000,5.6137,5.76062,5.40622,5.6917,1554589.4478172,0
+JBL.US,D,20081201,000000,5.60523,5.70861,5.34574,5.36288,3794778.9726112,0
+JBL.US,D,20081202,000000,5.48401,5.55294,5.16366,5.30272,3660876.7782302,0
+JBL.US,D,20081203,000000,5.10341,5.43211,4.99961,5.38878,3808149.4144773,0
+JBL.US,D,20081204,000000,5.28489,5.52723,5.17253,5.31089,2142471.251853,0
+JBL.US,D,20081205,000000,5.25929,5.50134,5.00817,5.48401,2482811.1410853,0
+JBL.US,D,20081208,000000,5.64009,5.88224,5.57066,5.68303,2531126.6453085,0
+JBL.US,D,20081209,000000,5.57923,6.08085,5.54477,5.97696,2837012.3977035,0
+JBL.US,D,20081210,000000,6.02897,6.10676,5.74368,5.8901,3260136.9870615,0
+JBL.US,D,20081211,000000,5.57923,5.76908,5.04304,5.38001,4712971.3285734,0
+JBL.US,D,20081212,000000,5.19893,5.72635,5.01694,5.70861,3502523.6819384,0
+JBL.US,D,20081215,000000,5.83861,5.83861,5.34574,5.46658,3165988.7164688,0
+JBL.US,D,20081216,000000,5.6137,5.86431,5.39765,5.81271,3018731.1392867,0
+JBL.US,D,20081217,000000,5.76908,6.10676,5.64009,5.97696,3416766.3223769,0
+JBL.US,D,20081218,000000,6.10676,6.14152,5.56179,5.5875,2996517.0105009,0
+JBL.US,D,20081219,000000,5.48401,5.81271,5.27642,5.46658,4912182.6800886,0
+JBL.US,D,20081222,000000,5.44954,5.57923,5.11188,5.47565,4168125.3205634,0
+JBL.US,D,20081223,000000,5.44954,5.6137,5.08587,5.23309,4313733.4281565,0
+JBL.US,D,20081224,000000,5.23309,5.29376,5.06884,5.17253,971151.07190112,0
+JBL.US,D,20081226,000000,5.1813,5.50134,5.17253,5.46658,1524823.6998905,0
+JBL.US,D,20081229,000000,5.57066,5.57066,5.21576,5.35391,1747042.2909494,0
+JBL.US,D,20081230,000000,5.40622,5.66559,5.32793,5.6137,2237082.3377109,0
+JBL.US,D,20081231,000000,5.6137,5.92506,5.51011,5.83861,2589400.2072634,0
+JBL.US,D,20090102,000000,5.80375,6.17619,5.74368,6.13265,2059976.6897134,0
+JBL.US,D,20090105,000000,6.04619,6.42699,6.03763,6.28824,2536907.3184024,0
+JBL.US,D,20090106,000000,6.35787,6.6258,6.33176,6.56525,2014004.3760079,0
+JBL.US,D,20090107,000000,6.42699,6.45269,6.23665,6.33176,2152505.6088473,0
+JBL.US,D,20090108,000000,6.33176,6.33176,5.9426,6.05486,3178168.4882602,0
+JBL.US,D,20090109,000000,6.04619,6.12428,5.79568,6.03763,1962048.5937995,0
+JBL.US,D,20090112,000000,6.05486,6.05486,5.63112,5.73472,2278027.9355112,0
+JBL.US,D,20090113,000000,5.70861,5.73472,5.51011,5.67436,3052567.8544581,0
+JBL.US,D,20090114,000000,5.48401,5.6137,5.17253,5.25043,3342213.9111311,0
+JBL.US,D,20090115,000000,5.27642,5.36288,4.99961,5.28489,3714621.5773635,0
+JBL.US,D,20090116,000000,5.42374,5.42374,4.87869,5.12074,4510616.6482188,0
+JBL.US,D,20090120,000000,5.05171,5.12951,4.67947,4.7226,3647879.8011768,0
+JBL.US,D,20090121,000000,5.1813,5.52723,5.06018,5.51011,4871166.8066513,0
+JBL.US,D,20090122,000000,5.26756,5.39765,5.12074,5.24196,2901154.9792671,0
+JBL.US,D,20090123,000000,5.13768,5.39765,5.01694,5.23309,2309033.5464581,0
+JBL.US,D,20090126,000000,5.19893,5.30272,4.91336,4.99961,4058675.0320308,0
+JBL.US,D,20090127,000000,5.09464,5.31996,5.04304,5.29376,1950774.3737848,0
+JBL.US,D,20090128,000000,5.40622,5.57923,5.18976,5.50134,1873747.2561866,0
+JBL.US,D,20090129,000000,5.41448,5.41448,5.20719,5.26756,1618080.4738339,0
+JBL.US,D,20090130,000000,5.17253,5.30272,4.98238,5.03408,1930719.7149234,0
+JBL.US,D,20090202,000000,4.95629,5.13768,4.83526,5.11188,2525086.9562962,0
+JBL.US,D,20090203,000000,5.06018,5.34574,4.94772,5.14694,2921415.4453504,0
+JBL.US,D,20090204,000000,5.05171,5.40622,5.05171,5.24196,2292443.47649,0
+JBL.US,D,20090205,000000,5.13768,5.40622,4.99105,5.30272,3003086.7786021,0
+JBL.US,D,20090206,000000,5.30272,5.70861,5.24196,5.62227,2700416.6385585,0
+JBL.US,D,20090209,000000,5.72635,5.72635,5.44954,5.57923,1810723.0611855,0
+JBL.US,D,20090210,000000,5.50134,5.57923,5.04304,5.11188,2565625.9593411,0
+JBL.US,D,20090211,000000,5.16366,5.30272,5.06018,5.21576,1920227.5623523,0
+JBL.US,D,20090212,000000,5.10341,5.17253,4.91336,5.15539,2400010.3779569,0
+JBL.US,D,20090213,000000,5.11188,5.40622,5.10341,5.27642,2147137.5541351,0
+JBL.US,D,20090217,000000,5.02531,5.17253,4.88706,4.93895,2657497.2993022,0
+JBL.US,D,20090218,000000,4.94772,4.97381,4.76604,4.86982,2559230.8763941,0
+JBL.US,D,20090219,000000,4.84373,5.31996,4.61035,4.62768,1906414.3839746,0
+JBL.US,D,20090220,000000,4.61901,4.62768,4.36791,4.48932,2817953.645009,0
+JBL.US,D,20090223,000000,4.54969,4.60168,4.24718,4.27307,1971953.4428347,0
+JBL.US,D,20090224,000000,4.3164,4.3944,4.16938,4.29031,3009368.4165923,0
+JBL.US,D,20090225,000000,4.2642,4.2642,3.78878,3.80562,6224446.6732265,0
+JBL.US,D,20090226,000000,3.84895,4.05673,3.76248,3.90113,2662690.6688602,0
+JBL.US,D,20090227,000000,3.80562,3.81438,3.581,3.581,3780212.8409823,0
+JBL.US,D,20090302,000000,3.50311,3.66757,3.26116,3.30409,2542919.9010978,0
+JBL.US,D,20090303,000000,3.37332,3.52939,3.20906,3.36465,3699677.9651712,0
+JBL.US,D,20090304,000000,3.43398,3.71088,3.41634,3.6327,2531985.0120149,0
+JBL.US,D,20090305,000000,3.54663,3.54663,3.03595,3.09701,2635817.2653559,0
+JBL.US,D,20090306,000000,3.14014,3.19183,2.7675,2.8196,3653725.7302191,0
+JBL.US,D,20090309,000000,2.88026,2.98415,2.73334,2.73334,2687183.7361531,0
+JBL.US,D,20090310,000000,2.794,2.85446,2.68134,2.75924,5932727.4852685,0
+JBL.US,D,20090311,000000,2.87189,2.87189,2.75077,2.80276,4142889.339396,0
+JBL.US,D,20090312,000000,2.85446,3.11394,2.72477,3.06184,6091715.0701667,0
+JBL.US,D,20090313,000000,3.1227,3.57243,3.06184,3.48578,5066123.4703282,0
+JBL.US,D,20090316,000000,3.57243,3.64176,3.43398,3.45987,2862327.6899466,0
+JBL.US,D,20090317,000000,3.45987,3.61586,3.38218,3.60689,2060109.2094855,0
+JBL.US,D,20090318,000000,3.581,3.84028,3.48578,3.68519,3643919.2670754,0
+JBL.US,D,20090319,000000,3.71975,3.79735,3.59814,3.68519,3505489.3138105,0
+JBL.US,D,20090320,000000,3.46874,3.71088,3.31286,3.43398,4373845.1999819,0
+JBL.US,D,20090323,000000,3.52939,3.80562,3.37332,3.72802,4728324.5473342,0
+JBL.US,D,20090324,000000,3.97026,3.97026,3.2267,3.29583,6987650.1280234,0
+JBL.US,D,20090325,000000,3.60689,4.55875,3.56346,4.49809,12034042.207419,0
+JBL.US,D,20090326,000000,4.51512,5.13768,4.4201,5.04304,9390564.8976545,0
+JBL.US,D,20090327,000000,4.94772,5.32793,4.80069,4.92153,5066090.3403852,0
+JBL.US,D,20090330,000000,4.69691,4.86115,4.50636,4.73137,3509236.0091885,0
+JBL.US,D,20090331,000000,4.79153,5.01694,4.74053,4.80986,3803516.2421382,0
+JBL.US,D,20090401,000000,4.68794,5.02531,4.68794,5.01694,2668066.7550738,0
+JBL.US,D,20090402,000000,5.10341,5.57923,5.09464,5.44954,3692286.9760574,0
+JBL.US,D,20090403,000000,5.44068,5.5358,5.20719,5.44954,3152533.9438386,0
+JBL.US,D,20090406,000000,5.31089,5.37174,5.06884,5.25929,2466810.3825283,0
+JBL.US,D,20090407,000000,5.13768,5.13768,4.82669,4.82669,4035619.6034788,0
+JBL.US,D,20090408,000000,4.93895,5.22432,4.89562,5.19893,3815954.0259104,0
+JBL.US,D,20090409,000000,5.44068,5.73472,5.31089,5.73472,4888217.6840091,0
+JBL.US,D,20090413,000000,5.63112,5.82158,5.42374,5.72635,4049459.8881737,0
+JBL.US,D,20090414,000000,5.62227,5.9165,5.57066,5.64836,3250550.3862673,0
+JBL.US,D,20090415,000000,5.56179,5.88224,5.5358,5.83861,2383121.1345636,0
+JBL.US,D,20090416,000000,5.95974,6.22768,5.68303,6.16742,3559839.4873576,0
+JBL.US,D,20090417,000000,6.19291,6.41842,5.89927,6.2969,3961822.1533596,0
+JBL.US,D,20090420,000000,6.14152,6.14152,5.76062,5.85604,2772695.1309857,0
+JBL.US,D,20090421,000000,5.79568,6.27987,5.73472,6.21065,2601914.2902984,0
+JBL.US,D,20090422,000000,6.08932,6.53945,5.9943,6.2969,3574546.1702602,0
+JBL.US,D,20090423,000000,6.26243,6.47022,6.08932,6.4007,2983296.1553474,0
+JBL.US,D,20090424,000000,6.46136,6.72094,6.21065,6.66914,3299712.2099448,0
+JBL.US,D,20090427,000000,6.34033,6.61694,6.34033,6.41842,2938376.9722559,0
+JBL.US,D,20090428,000000,6.32281,6.66028,6.26243,6.46136,2825163.9253426,0
+JBL.US,D,20090429,000000,6.58279,6.94616,6.47858,6.78149,2323269.3825942,0
+JBL.US,D,20090430,000000,6.83369,7.33521,6.78149,7.00631,4113380.5995126,0
+JBL.US,D,20090501,000000,7.15393,7.15393,6.7553,6.94616,4931751.4331184,0
+JBL.US,D,20090504,000000,7.09218,7.58572,7.04984,7.50824,2915660.8746359,0
+JBL.US,D,20090505,000000,7.62936,7.78465,7.24856,7.37834,4465027.8387027,0
+JBL.US,D,20090506,000000,7.50824,7.74171,7.32644,7.73294,4027604.1651354,0
+JBL.US,D,20090507,000000,7.78465,7.90587,7.02354,7.14496,3280079.2049041,0
+JBL.US,D,20090508,000000,7.23113,7.49938,7.01528,7.27426,3715602.4244653,0
+JBL.US,D,20090511,000000,7.1618,7.22296,6.92832,6.99774,2113269.7168958,0
+JBL.US,D,20090512,000000,7.00631,7.02354,6.56525,6.72951,2850454.119144,0
+JBL.US,D,20090513,000000,6.56525,6.61694,6.02897,6.05486,3835230.6330789,0
+JBL.US,D,20090514,000000,6.06362,6.59105,5.95067,6.47858,2722412.9128703,0
+JBL.US,D,20090515,000000,6.46136,6.55658,6.21065,6.47858,2888756.3490639,0
+JBL.US,D,20090518,000000,6.56525,6.72951,6.42699,6.7036,1808629.8511472,0
+JBL.US,D,20090519,000000,6.71227,7.13581,6.65171,6.93699,3268934.4928486,0
+JBL.US,D,20090520,000000,6.98908,7.23979,6.89375,7.07574,4649289.5543996,0
+JBL.US,D,20090521,000000,6.94616,6.94616,6.6258,6.77303,2944885.5001593,0
+JBL.US,D,20090522,000000,6.78149,6.84196,6.53049,6.60001,2051969.2828713,0
+JBL.US,D,20090526,000000,6.50479,6.87663,6.4007,6.85909,3111302.2238026,0
+JBL.US,D,20090527,000000,6.82462,6.93699,6.74663,6.77303,2815426.733898,0
+JBL.US,D,20090528,000000,6.83369,6.89375,6.60001,6.78149,2995943.7620922,0
+JBL.US,D,20090529,000000,6.74663,6.79883,6.50479,6.77303,3426952.2739593,0
+JBL.US,D,20090601,000000,6.84196,7.33521,6.84196,7.26569,5470215.4093712,0
+JBL.US,D,20090602,000000,7.30922,7.42158,7.14496,7.27426,2283771.4629114,0
+JBL.US,D,20090603,000000,7.22296,7.22296,6.85909,6.97174,2275257.0675468,0
+JBL.US,D,20090604,000000,7.13581,7.31769,7.00631,7.24856,2246206.1232401,0
+JBL.US,D,20090605,000000,7.36958,7.57717,7.26569,7.42158,2041209.0789428,0
+JBL.US,D,20090608,000000,7.43005,7.44767,7.04097,7.2141,2627132.2005877,0
+JBL.US,D,20090609,000000,6.88508,6.91985,6.39233,6.6776,5439605.3498656,0
+JBL.US,D,20090610,000000,6.7553,6.91985,6.2969,6.4007,5913848.4374167,0
+JBL.US,D,20090611,000000,6.39233,6.72094,6.3488,6.58279,5656027.2048279,0
+JBL.US,D,20090612,000000,6.54782,6.58279,6.4007,6.53049,2606235.2380225,0
+JBL.US,D,20090615,000000,6.47858,6.47858,6.22768,6.30597,3965453.3959058,0
+JBL.US,D,20090616,000000,6.35787,6.375,6.01173,6.07228,3096752.1551764,0
+JBL.US,D,20090617,000000,6.03763,6.17619,5.82158,6.00316,3896172.6613561,0
+JBL.US,D,20090618,000000,5.9943,6.0201,5.83861,5.9685,4006784.5057707,0
+JBL.US,D,20090619,000000,6.02897,6.04619,5.79568,5.92506,3772282.7373406,0
+JBL.US,D,20090622,000000,5.86431,5.95067,5.70861,5.71738,3487950.5227457,0
+JBL.US,D,20090623,000000,5.83861,6.28824,5.72635,6.15845,7781203.6224695,0
+JBL.US,D,20090624,000000,5.93383,6.72951,5.90783,6.33176,9669112.4234048,0
+JBL.US,D,20090625,000000,6.31464,6.31464,6.0201,6.23665,5256535.308181,0
+JBL.US,D,20090626,000000,6.17619,6.41842,5.97696,6.19291,6044674.5667822,0
+JBL.US,D,20090629,000000,6.30597,6.49602,6.08932,6.45269,3739335.5109433,0
+JBL.US,D,20090630,000000,6.52172,6.59105,6.31464,6.41842,2543696.9488529,0
+JBL.US,D,20090701,000000,6.49602,6.74663,6.3488,6.63437,4065243.7961943,0
+JBL.US,D,20090702,000000,6.60857,6.60857,6.21065,6.22768,3094019.4368434,0
+JBL.US,D,20090706,000000,6.14152,6.22768,5.92506,6.16742,3246140.0880905,0
+JBL.US,D,20090707,000000,6.05486,6.16742,5.88224,5.8901,2513467.3817236,0
+JBL.US,D,20090708,000000,5.9165,5.95067,5.70035,5.82158,2768557.9038547,0
+JBL.US,D,20090709,000000,5.88224,6.10676,5.76062,6.02897,3414964.2542624,0
+JBL.US,D,20090710,000000,5.97696,6.05486,5.54477,5.89927,3403266.3725516,0
+JBL.US,D,20090713,000000,5.83861,6.14152,5.77814,6.08085,2499665.2466602,0
+JBL.US,D,20090714,000000,6.06362,6.27987,6.01173,6.26243,4400357.1859257,0
+JBL.US,D,20090715,000000,6.43546,6.72951,6.35787,6.72094,3464830.8421831,0
+JBL.US,D,20090716,000000,6.60001,7.13581,6.48715,7.09218,6205772.4286591,0
+JBL.US,D,20090717,000000,7.1618,7.1618,6.97174,7.05811,3758552.8857894,0
+JBL.US,D,20090720,000000,7.15393,7.43005,7.11887,7.36092,4362774.7793139,0
+JBL.US,D,20090721,000000,7.48214,7.5686,7.10124,7.30922,3682755.5918348,0
+JBL.US,D,20090722,000000,7.20523,7.57717,7.20523,7.56003,3362851.8577777,0
+JBL.US,D,20090723,000000,7.52536,7.75895,7.43891,7.69848,4055949.3412614,0
+JBL.US,D,20090724,000000,7.61193,7.84541,7.53403,7.82808,2522698.5885834,0
+JBL.US,D,20090727,000000,7.82808,7.95796,7.75895,7.84541,2496455.6579348,0
+JBL.US,D,20090728,000000,7.78465,7.91444,7.61193,7.77638,2652808.9103914,0
+JBL.US,D,20090729,000000,7.70735,7.83675,7.50824,7.6201,2386048.6168043,0
+JBL.US,D,20090730,000000,7.66372,7.83675,7.49938,7.80208,3488586.0152897,0
+JBL.US,D,20090731,000000,7.81951,7.96643,7.63803,7.9233,3028767.5041564,0
+JBL.US,D,20090803,000000,7.9749,8.28676,7.75895,8.26914,6544190.7811944,0
+JBL.US,D,20090804,000000,8.22601,8.64097,8.17382,8.55492,9801562.9239175,0
+JBL.US,D,20090805,000000,8.53709,8.7101,8.36386,8.56358,5339399.3193824,0
+JBL.US,D,20090806,000000,8.58061,8.64097,8.20012,8.22601,3326990.2003294,0
+JBL.US,D,20090807,000000,8.3558,8.52055,8.24324,8.46816,2400111.7756615,0
+JBL.US,D,20090810,000000,8.46816,8.53709,8.20859,8.33847,1866715.6767581,0
+JBL.US,D,20090811,000000,8.27771,8.50272,8.2519,8.43358,2277862.285796,0
+JBL.US,D,20090812,000000,8.43358,8.96181,8.4077,8.88212,3382036.1026809,0
+JBL.US,D,20090813,000000,8.94557,8.95514,8.58947,8.70223,2541321.6323298,0
+JBL.US,D,20090814,000000,8.74517,8.75473,8.3819,8.53709,1631345.5022448,0
+JBL.US,D,20090817,000000,8.34704,8.34704,8.00966,8.07041,2388774.3075735,0
+JBL.US,D,20090818,000000,8.14821,8.46816,8.09622,8.42512,2464313.5895474,0
+JBL.US,D,20090819,000000,8.33847,8.49425,8.21714,8.4077,2735025.3817968,0
+JBL.US,D,20090820,000000,8.39027,8.59824,8.26914,8.3558,3413544.6863996,0
+JBL.US,D,20090821,000000,8.84696,9.32487,8.64097,9.26532,5550138.8871423,0
+JBL.US,D,20090824,000000,9.31503,9.48864,9.09111,9.13452,4143910.3440047,0
+JBL.US,D,20090825,000000,9.27299,9.59023,9.1689,9.34341,3120469.1786516,0
+JBL.US,D,20090826,000000,9.18433,9.41911,9.10037,9.19429,1996477.6321952,0
+JBL.US,D,20090827,000000,9.25675,9.35138,9.07317,9.35138,2306332.9541305,0
+JBL.US,D,20090828,000000,9.50656,9.72371,9.48067,9.652,3347754.6431223,0
+JBL.US,D,20090831,000000,9.63406,9.63406,9.35138,9.4717,3477082.8974867,0
+JBL.US,D,20090901,000000,9.31503,9.75957,9.18433,9.4717,6502349.6709938,0
+JBL.US,D,20090902,000000,9.44451,9.45318,9.00564,9.13452,5598773.643544,0
+JBL.US,D,20090903,000000,9.1423,9.28096,9.09111,9.27299,3022595.2953719,0
+JBL.US,D,20090904,000000,9.28832,9.59023,9.15136,9.58227,3171627.8343514,0
+JBL.US,D,20090908,000000,9.69581,9.78845,9.53346,9.61812,4972222.1684018,0
+JBL.US,D,20090909,000000,9.60817,10.3791,9.54043,10.2317,5126011.3640537,0
+JBL.US,D,20090910,000000,10.2317,10.3433,10.1182,10.188,3280019.9725818,0
+JBL.US,D,20090911,000000,10.2057,10.2755,9.9916,10.18,2023315.8978812,0
+JBL.US,D,20090914,000000,10.0943,10.3014,9.90499,10.3014,3039487.5505781,0
+JBL.US,D,20090915,000000,10.3014,10.5853,10.2417,10.2854,4351376.0710283,0
+JBL.US,D,20090916,000000,10.3791,10.7975,10.3791,10.5544,5980112.3392733,0
+JBL.US,D,20090917,000000,10.5186,10.8642,10.3014,10.3014,4524274.2162581,0
+JBL.US,D,20090918,000000,10.422,10.7368,10.2934,10.7368,10699594.203626,0
+JBL.US,D,20090921,000000,10.6391,10.7785,10.5285,10.7278,4068316.8493969,0
+JBL.US,D,20090922,000000,10.7885,10.8065,10.664,10.673,3141179.4088105,0
+JBL.US,D,20090923,000000,10.682,11.4021,10.682,10.9777,6405890.3358885,0
+JBL.US,D,20090924,000000,11.177,11.177,10.8184,10.8373,6237225.795806,0
+JBL.US,D,20090925,000000,10.7188,10.7368,9.98473,10.2666,7645294.5566896,0
+JBL.US,D,20090928,000000,10.3523,10.8283,10.3184,10.7088,3843961.8789798,0
+JBL.US,D,20090929,000000,10.7885,10.8373,10.4399,10.6211,8162122.6722534,0
+JBL.US,D,20090930,000000,11.2795,11.7219,11.185,11.5992,16767561.128249,0
+JBL.US,D,20091001,000000,11.5992,11.6422,11.1511,11.1511,9406001.4432418,0
+JBL.US,D,20091002,000000,10.8184,11.2696,10.8184,11.1929,7128635.102654,0
+JBL.US,D,20091005,000000,11.2955,11.8324,11.2268,11.7646,7691298.9964005,0
+JBL.US,D,20091006,000000,11.8483,12.1651,11.7966,12.0048,8316380.7067963,0
+JBL.US,D,20091007,000000,11.9529,12.0845,11.7966,12.0406,5074256.369379,0
+JBL.US,D,20091008,000000,12.1302,12.3702,11.9529,12.0685,6188623.1654096,0
+JBL.US,D,20091009,000000,12.1382,12.437,12.0216,12.4142,2728585.1216549,0
+JBL.US,D,20091012,000000,12.5386,12.709,12.4649,12.5913,3719150.3401851,0
+JBL.US,D,20091013,000000,12.6003,12.7448,12.4222,12.6651,5548364.9292825,0
+JBL.US,D,20091014,000000,12.8873,13.3375,12.7767,13.3016,6824608.6428206,0
+JBL.US,D,20091015,000000,13.2001,13.2189,12.9749,13.1492,3260310.6682782,0
+JBL.US,D,20091016,000000,13.0377,13.1233,12.6103,12.7857,4715208.1016983,0
+JBL.US,D,20091019,000000,12.8096,13.2668,12.8096,13.1313,4214585.5479756,0
+JBL.US,D,20091020,000000,13.2588,13.2588,12.8603,13.0815,3436806.926111,0
+JBL.US,D,20091021,000000,12.949,13.3643,12.8873,12.939,3853246.294536,0
+JBL.US,D,20091022,000000,12.8524,12.9829,12.6003,12.8703,3375106.9248943,0
+JBL.US,D,20091023,000000,13.0187,13.1572,12.8096,12.939,4358170.7211672,0
+JBL.US,D,20091026,000000,12.9909,13.3196,12.9221,12.9749,8793603.4813469,0
+JBL.US,D,20091027,000000,12.9829,13.2239,12.6283,12.672,6165146.0830371,0
+JBL.US,D,20091028,000000,12.5586,12.672,11.8145,11.8414,6525479.3909331,0
+JBL.US,D,20091029,000000,12.0585,12.4459,11.9798,12.3444,4562718.0013891,0
+JBL.US,D,20091030,000000,12.3702,12.3702,11.5305,11.5725,5457412.1922878,0
+JBL.US,D,20091102,000000,11.6072,12.0505,11.5226,11.8483,4893350.817307,0
+JBL.US,D,20091103,000000,11.7039,11.7547,11.5127,11.7139,5620302.0829024,0
+JBL.US,D,20091104,000000,11.943,12.0505,11.7646,11.7876,3919613.6019724,0
+JBL.US,D,20091105,000000,11.9798,12.4222,11.9091,12.3165,5260541.0194774,0
+JBL.US,D,20091106,000000,12.1552,12.6103,12.1103,12.3603,3467131.8673188,0
+JBL.US,D,20091109,000000,12.5845,12.8972,12.5126,12.8275,3229138.4036784,0
+JBL.US,D,20091110,000000,12.7528,12.966,12.5386,12.7767,3011514.8353272,0
+JBL.US,D,20091111,000000,12.8603,12.9749,12.672,12.718,4016021.7362565,0
+JBL.US,D,20091112,000000,12.709,12.7279,12.4222,12.4959,3055999.3134082,0
+JBL.US,D,20091113,000000,12.4959,12.6193,12.3872,12.5216,2329337.1818613,0
+JBL.US,D,20091116,000000,12.6103,12.6103,12.3962,12.5586,4664004.2688034,0
+JBL.US,D,20091117,000000,12.4649,12.5486,12.3534,12.4719,2756334.9627435,0
+JBL.US,D,20091118,000000,12.4549,12.5386,12.2637,12.3075,2404188.7665322,0
+JBL.US,D,20091119,000000,12.2059,12.2059,11.6172,11.8931,3485801.092198,0
+JBL.US,D,20091120,000000,11.7646,11.9091,11.677,11.7876,2595116.6283466,0
+JBL.US,D,20091123,000000,12.0406,12.197,11.9271,12.0505,2521913.5093268,0
+JBL.US,D,20091124,000000,11.9948,12.0505,11.5305,11.5645,3509124.5721073,0
+JBL.US,D,20091125,000000,11.5805,11.8244,11.5385,11.7039,1926379.6923834,0
+JBL.US,D,20091127,000000,11.3035,11.6859,11.0435,11.5385,1431336.0202835,0
+JBL.US,D,20091130,000000,11.5038,11.5565,11.2527,11.5127,3029277.5044919,0
+JBL.US,D,20091201,000000,11.5904,11.7966,11.4549,11.4808,3377788.4424063,0
+JBL.US,D,20091202,000000,11.3214,11.4469,11.2428,11.3314,4073811.4002553,0
+JBL.US,D,20091203,000000,11.3394,11.5385,11.0784,11.1221,4949809.2599576,0
+JBL.US,D,20091204,000000,11.3494,11.5475,11.0784,11.1929,5590777.2800162,0
+JBL.US,D,20091207,000000,11.2028,11.5805,11.185,11.4628,3544195.1266729,0
+JBL.US,D,20091208,000000,11.3842,11.5565,11.2428,11.4628,2994465.9658445,0
+JBL.US,D,20091209,000000,11.4808,11.943,11.4021,11.8483,4863084.104484,0
+JBL.US,D,20091210,000000,12.0147,12.1651,11.8563,12.1382,3656590.9683243,0
+JBL.US,D,20091211,000000,12.1741,12.3444,12.0216,12.1651,2189805.9089743,0
+JBL.US,D,20091214,000000,12.3265,12.6283,12.181,12.5029,3303543.236087,0
+JBL.US,D,20091215,000000,12.4649,12.8524,12.3782,12.437,4608423.2676749,0
+JBL.US,D,20091216,000000,12.4959,12.6363,12.4549,12.5029,2283432.1319796,0
+JBL.US,D,20091217,000000,12.3782,12.5586,12.189,12.4719,3666727.7269609,0
+JBL.US,D,20091218,000000,12.7926,13.0287,12.5766,12.8006,5260095.2711527,0
+JBL.US,D,20091221,000000,13.0556,13.2588,12.931,12.9909,5809671.8334554,0
+JBL.US,D,20091222,000000,13.8514,14.8625,13.6313,14.8625,13050488.939038,0
+JBL.US,D,20091223,000000,14.8625,15.0209,14.4889,14.7558,5761024.0258641,0
+JBL.US,D,20091224,000000,14.9132,15.1374,14.8355,15.0676,1636881.2145477,0
+JBL.US,D,20091228,000000,15.0676,15.3615,15.0676,15.1912,3582494.3447799,0
+JBL.US,D,20091229,000000,15.2489,15.492,15.0209,15.4223,3441487.2835205,0
+JBL.US,D,20091230,000000,15.3894,15.4472,15.2241,15.2858,3123780.1650816,0
+JBL.US,D,20091231,000000,15.2489,15.4313,15.0209,15.0209,3423619.2009005,0
+JBL.US,D,20100104,000000,15.2669,15.4143,15.1015,15.2858,3528461.4155358,0
+JBL.US,D,20100105,000000,15.3048,15.4063,15.0497,15.1015,4579343.2091757,0
+JBL.US,D,20100106,000000,15.0497,15.231,14.9202,15.1732,3886506.7494858,0
+JBL.US,D,20100107,000000,15.0936,15.2171,14.8795,15.2002,3857239.9585804,0
+JBL.US,D,20100108,000000,15.0936,15.2769,14.9889,15.1732,3007666.7422446,0
+JBL.US,D,20100111,000000,15.231,15.24,14.6524,14.739,4257285.0248826,0
+JBL.US,D,20100112,000000,14.5995,14.7918,14.3954,14.6941,7081801.4104292,0
+JBL.US,D,20100113,000000,14.7131,14.8795,14.3505,14.8355,5681032.2803315,0
+JBL.US,D,20100114,000000,14.7728,15.483,14.7211,15.3715,6151106.0147463,0
+JBL.US,D,20100115,000000,15.3286,15.3894,14.6782,14.739,5484936.1474011,0
+JBL.US,D,20100119,000000,14.7648,15.1304,14.7031,14.8625,3876751.4871633,0
+JBL.US,D,20100120,000000,14.7998,14.8098,14.5168,14.6941,4380138.8852243,0
+JBL.US,D,20100121,000000,14.7648,15.3466,14.5935,14.6075,5990164.7671457,0
+JBL.US,D,20100122,000000,14.5856,14.5856,13.5107,13.5726,7174113.4790267,0
+JBL.US,D,20100125,000000,13.701,13.8754,13.5107,13.6563,3564705.5732358,0
+JBL.US,D,20100126,000000,13.6651,13.976,13.5107,13.5377,4272485.6451179,0
+JBL.US,D,20100127,000000,13.6074,14.0008,13.2668,13.6651,3956072.6023334,0
+JBL.US,D,20100128,000000,13.6651,13.6841,12.7617,12.949,6509427.4315551,0
+JBL.US,D,20100129,000000,13.0646,13.2399,12.3962,12.5216,5034069.7484557,0
+JBL.US,D,20100201,000000,12.5913,13.3733,12.5486,13.2926,5765568.8516884,0
+JBL.US,D,20100202,000000,13.4053,13.5008,13.0715,13.3893,4110564.5543531,0
+JBL.US,D,20100203,000000,13.4152,13.6563,13.2668,13.47,4423611.3941358,0
+JBL.US,D,20100204,000000,13.2748,13.2748,12.4222,12.437,5940973.8292757,0
+JBL.US,D,20100205,000000,12.4459,12.6283,12.1302,12.4222,4842575.6657966,0
+JBL.US,D,20100208,000000,12.5029,12.7279,12.1302,12.2737,4645350.1029892,0
+JBL.US,D,20100209,000000,12.4649,12.6103,12.0406,12.3345,5177129.8622466,0
+JBL.US,D,20100210,000000,12.3444,12.7617,12.2826,12.6562,4503434.4781401,0
+JBL.US,D,20100211,000000,12.5913,12.966,12.2826,12.8006,4128538.0504281,0
+JBL.US,D,20100212,000000,12.6003,12.9052,12.5029,12.7528,2913851.7789577,0
+JBL.US,D,20100216,000000,12.9142,13.2189,12.709,13.2001,3128836.9991166,0
+JBL.US,D,20100217,000000,13.2668,13.3643,13.1044,13.2239,2023739.5595771,0
+JBL.US,D,20100218,000000,13.2748,13.3096,13.0556,13.2846,2811226.2586939,0
+JBL.US,D,20100219,000000,13.1911,13.2846,13.0974,13.1134,2176834.0303625,0
+JBL.US,D,20100222,000000,13.2001,13.2926,13.0556,13.2089,2066802.4619199,0
+JBL.US,D,20100223,000000,13.1402,13.2319,12.7528,12.9142,3060641.5211863,0
+JBL.US,D,20100224,000000,12.9829,13.2399,12.9221,13.2189,2518806.3222435,0
+JBL.US,D,20100225,000000,12.958,13.0187,12.7,12.9829,3647320.6078955,0
+JBL.US,D,20100226,000000,12.958,13.1821,12.8006,13.1233,2826246.170149,0
+JBL.US,D,20100301,000000,13.1911,13.5557,13.1741,13.47,3842470.0276048,0
+JBL.US,D,20100302,000000,13.5557,14.1702,13.5187,14.0008,5059848.8599016,0
+JBL.US,D,20100303,000000,14.0835,14.3864,13.9341,14.226,4559734.2986391,0
+JBL.US,D,20100304,000000,14.2897,14.4222,14.1253,14.3864,3527580.9622008,0
+JBL.US,D,20100305,000000,14.4889,14.6692,14.3864,14.4621,3185002.2919681,0
+JBL.US,D,20100308,000000,14.5079,14.7558,14.4889,14.6613,2419670.4893147,0
+JBL.US,D,20100309,000000,14.6244,14.9282,14.5766,14.7558,2770990.444825,0
+JBL.US,D,20100310,000000,14.739,15.2669,14.6941,15.1732,4282108.3876682,0
+JBL.US,D,20100311,000000,15.1732,15.24,14.9282,15.1374,3251569.3830005,0
+JBL.US,D,20100312,000000,15.2171,15.3546,14.9542,15.24,2760184.0597637,0
+JBL.US,D,20100315,000000,15.0309,15.3117,14.8445,15.0209,2514125.964834,0
+JBL.US,D,20100316,000000,15.1732,15.3546,14.981,15.3286,3600307.2108281,0
+JBL.US,D,20100317,000000,15.2669,15.5697,15.2669,15.483,3694378.1782204,0
+JBL.US,D,20100318,000000,15.501,15.501,15.2002,15.3386,2204330.8791587,0
+JBL.US,D,20100319,000000,15.3615,15.4551,14.8545,14.9959,5338893.3347976,0
+JBL.US,D,20100322,000000,14.8545,15.3983,14.7818,15.3715,3445247.0300881,0
+JBL.US,D,20100323,000000,15.5358,15.994,15.483,15.8845,7111459.7370251,0
+JBL.US,D,20100324,000000,15.1454,15.2171,14.235,14.2987,18028978.690302,0
+JBL.US,D,20100325,000000,14.4889,14.5766,14.1911,14.217,6724362.4548307,0
+JBL.US,D,20100326,000000,14.1842,14.2708,13.9859,14.1612,4968188.3468507,0
+JBL.US,D,20100329,000000,14.2897,14.3594,14.1343,14.1612,4067233.6006527,0
+JBL.US,D,20100330,000000,14.1911,14.3137,14.0098,14.2807,3047922.634867,0
+JBL.US,D,20100331,000000,14.1772,14.235,13.9511,14.0008,4100414.7445268,0
+JBL.US,D,20100401,000000,14.0656,14.2449,13.9859,14.0755,3270594.0018143,0
+JBL.US,D,20100405,000000,14.1343,14.4471,14.1343,14.4222,2853665.7157448,0
+JBL.US,D,20100406,000000,14.3594,14.5766,14.3594,14.5677,3614111.3537668,0
+JBL.US,D,20100407,000000,14.5398,14.5577,14.3415,14.4979,5037925.8730395,0
+JBL.US,D,20100408,000000,14.3954,14.5079,14.1702,14.4701,3914820.8035441,0
+JBL.US,D,20100409,000000,14.4701,14.5766,14.4222,14.5338,3043956.0771397,0
+JBL.US,D,20100412,000000,14.5248,14.8545,14.5079,14.7311,5418740.5133059,0
+JBL.US,D,20100413,000000,14.739,14.739,14.4621,14.5079,3836315.8896983,0
+JBL.US,D,20100414,000000,14.6613,14.6782,14.3774,14.4979,4283619.313859,0
+JBL.US,D,20100415,000000,14.4701,14.5338,14.2807,14.4621,3232454.4097967,0
+JBL.US,D,20100416,000000,14.3954,14.6075,14.0755,14.226,5344348.7320871,0
+JBL.US,D,20100419,000000,14.1253,14.1911,13.5984,13.8345,6803613.2943641,0
+JBL.US,D,20100420,000000,13.9341,14.235,13.8924,14.1702,5761088.2778749,0
+JBL.US,D,20100421,000000,14.2618,14.6344,14.2519,14.479,6209550.2461048,0
+JBL.US,D,20100422,000000,14.2708,14.6613,14.0656,14.6174,5435805.4457912,0
+JBL.US,D,20100423,000000,14.6174,14.7479,14.4132,14.7211,3086832.2470762,0
+JBL.US,D,20100426,000000,14.6174,14.739,14.4889,14.5248,0,0
+JBL.US,D,20100427,000000,14.4551,14.5338,13.718,13.7707,6123093.1419885,0
+JBL.US,D,20100428,000000,13.8924,14.0835,13.6651,13.8754,3846186.6048527,0
+JBL.US,D,20100429,000000,13.9919,14.1253,13.7987,14.0278,2754211.6345751,0
+JBL.US,D,20100430,000000,14.0755,14.0755,13.2089,13.2498,5606622.4282345,0
+JBL.US,D,20100503,000000,13.3096,13.5636,13.2668,13.5287,2890142.7869838,0
+JBL.US,D,20100504,000000,13.2846,13.2846,12.8275,13.1572,6649815.0632732,0
+JBL.US,D,20100505,000000,12.949,13.6403,12.9221,13.3543,6853956.7526773,0
+JBL.US,D,20100506,000000,13.2189,13.5107,11.4628,12.672,7546426.7751182,0
+JBL.US,D,20100507,000000,12.6283,12.7528,12.0765,12.189,8206627.2290879,0
+JBL.US,D,20100510,000000,12.9142,13.3733,12.8275,13.3196,6060926.3097562,0
+JBL.US,D,20100511,000000,13.2089,13.5107,12.931,13.1911,3639618.3981045,0
+JBL.US,D,20100512,000000,13.2498,13.3893,13.0646,13.3813,4834872.4520679,0
+JBL.US,D,20100513,000000,13.2926,13.3096,12.8424,12.9221,6259771.2240224,0
+JBL.US,D,20100514,000000,12.718,12.7279,11.9878,12.2149,8107993.3649932,0
+JBL.US,D,20100517,000000,12.2249,12.5486,11.9798,12.2637,6969828.2265361,0
+JBL.US,D,20100518,000000,12.437,12.5029,11.7786,11.8414,4515661.435002,0
+JBL.US,D,20100519,000000,11.8414,11.9091,11.3394,11.7646,5318272.4550913,0
+JBL.US,D,20100520,000000,11.3752,11.5305,11.0964,11.1221,5896529.5087014,0
+JBL.US,D,20100521,000000,10.8812,11.6172,10.7975,11.3752,6174274.8882547,0
+JBL.US,D,20100524,000000,11.3135,11.5226,11.177,11.185,4212919.0114463,0
+JBL.US,D,20100525,000000,10.7368,11.3135,10.5853,11.2696,6229828.7830662,0
+JBL.US,D,20100526,000000,11.4469,11.677,11.0784,11.1681,7009789.9654217,0
+JBL.US,D,20100527,000000,11.5805,12.1651,11.5127,12.0924,5250650.2255696,0
+JBL.US,D,20100528,000000,12.0845,12.1302,11.6859,11.8414,3504643.9982938,0
+JBL.US,D,20100601,000000,11.6859,11.7039,11.1591,11.1681,5711531.9066937,0
+JBL.US,D,20100602,000000,11.6172,11.8056,11.4808,11.7876,5788550.9927904,0
+JBL.US,D,20100603,000000,11.8244,11.943,11.668,11.8931,4661763.4799278,0
+JBL.US,D,20100604,000000,11.4958,11.7299,10.907,10.9509,5776568.9967196,0
+JBL.US,D,20100607,000000,11.1043,11.1043,10.414,10.4399,6364186.7651486,0
+JBL.US,D,20100608,000000,10.4578,10.5684,10.1182,10.3344,7446524.9377485,0
+JBL.US,D,20100609,000000,10.4678,11.0784,10.3791,10.8184,8423998.8090844,0
+JBL.US,D,20100610,000000,11.1132,11.1681,10.7885,11.1511,5037333.5498152,0
+JBL.US,D,20100611,000000,11.0435,11.3682,10.8283,11.3214,5965359.4752381,0
+JBL.US,D,20100614,000000,11.5904,11.7039,11.3931,11.4111,5558589.0304962,0
+JBL.US,D,20100615,000000,11.6242,11.7876,11.3494,11.7786,5547920.1848954,0
+JBL.US,D,20100616,000000,11.7039,11.9798,11.5127,11.9271,5201899.0123983,0
+JBL.US,D,20100617,000000,11.9609,12.0685,11.7139,11.9948,3420534.1004459,0
+JBL.US,D,20100618,000000,11.9878,12.2916,11.9271,12.0765,4521484.2734779,0
+JBL.US,D,20100621,000000,12.3782,12.4649,11.7786,11.8931,4945325.6743311,0
+JBL.US,D,20100622,000000,11.8931,12.0765,11.5127,11.7547,8526807.0460038,0
+JBL.US,D,20100623,000000,12.8345,13.1572,12.5216,12.9998,20495080.292837,0
+JBL.US,D,20100624,000000,12.8345,12.949,12.3962,12.4649,8522988.0671136,0
+JBL.US,D,20100625,000000,12.6283,12.7,12.2826,12.4549,6582515.0977429,0
+JBL.US,D,20100628,000000,12.4959,12.5216,12.189,12.2985,4685335.9363788,0
+JBL.US,D,20100629,000000,12.3345,12.3782,11.6949,11.8056,7881384.5545109,0
+JBL.US,D,20100630,000000,11.8454,12.0098,11.4231,11.5068,5966608.3736974,0
+JBL.US,D,20100701,000000,11.5226,11.5645,10.9509,11.3592,5803772.6957167,0
+JBL.US,D,20100702,000000,11.4628,11.4628,11.0346,11.2607,3486537.9824465,0
+JBL.US,D,20100706,000000,11.4958,11.668,11.0107,11.1411,5031431.4002634,0
+JBL.US,D,20100707,000000,11.0964,11.7139,11.0884,11.677,5241979.2159288,0
+JBL.US,D,20100708,000000,11.9948,12.0316,11.5385,11.8563,5594954.664654,0
+JBL.US,D,20100709,000000,11.8563,12.1302,11.8056,12.0845,3737722.1831103,0
+JBL.US,D,20100712,000000,12.0147,12.189,11.9091,12.181,3358854.1779827,0
+JBL.US,D,20100713,000000,12.3872,12.8275,12.2637,12.7279,6016836.3791786,0
+JBL.US,D,20100714,000000,13.0187,13.2399,12.8972,12.9909,6781305.7993752,0
+JBL.US,D,20100715,000000,13.0974,13.2239,12.7687,13.1911,5943846.0949446,0
+JBL.US,D,20100716,000000,13.0187,13.1652,12.7369,12.7926,4766087.6627263,0
+JBL.US,D,20100719,000000,12.9052,13.0287,12.6103,12.9142,2870134.3092551,0
+JBL.US,D,20100720,000000,12.5306,13.0377,12.4809,13.0087,4350210.4993956,0
+JBL.US,D,20100721,000000,13.1492,13.1492,12.5586,12.6283,4512995.9804926,0
+JBL.US,D,20100722,000000,12.7926,13.1134,12.7926,13.0556,3403934.9950387,0
+JBL.US,D,20100723,000000,12.9052,13.2748,12.7767,13.2399,4761136.2421463,0
+JBL.US,D,20100726,000000,13.3096,13.6931,13.1313,13.6313,3214013.0787682,0
+JBL.US,D,20100727,000000,13.7538,13.7538,13.0815,13.1741,3279033.1018538,0
+JBL.US,D,20100728,000000,13.0974,13.3375,12.8773,12.9749,3051773.7397625,0
+JBL.US,D,20100729,000000,13.1044,13.2189,12.5306,12.7448,3909089.3233959,0
+JBL.US,D,20100730,000000,12.5216,12.6363,12.2149,12.5486,4452677.3975076,0
+JBL.US,D,20100802,000000,12.8972,13.0287,12.5766,12.9221,4589507.0741293,0
+JBL.US,D,20100803,000000,12.9749,12.9749,12.6193,12.691,3120493.2731557,0
+JBL.US,D,20100804,000000,12.718,12.9142,12.5845,12.8873,2469347.3330161,0
+JBL.US,D,20100805,000000,12.7369,12.8096,12.2059,12.3075,6270397.9042411,0
+JBL.US,D,20100806,000000,12.1013,12.1013,11.3931,11.4958,11811394.934977,0
+JBL.US,D,20100809,000000,11.6172,11.8483,11.4808,11.7876,5179795.316756,0
+JBL.US,D,20100810,000000,11.668,11.668,10.9857,11.2028,6652325.9113816,0
+JBL.US,D,20100811,000000,10.923,11.0594,10.6053,10.7088,5068309.0426321,0
+JBL.US,D,20100812,000000,10.3701,10.3791,10.0613,10.127,6798205.082145,0
+JBL.US,D,20100813,000000,10.127,10.3184,9.9916,9.9916,2928057.4969637,0
+JBL.US,D,20100816,000000,9.95082,10.172,9.78248,9.91296,3488525.7790297,0
+JBL.US,D,20100817,000000,10.0425,10.2755,9.92293,10.172,3690478.8843168,0
+JBL.US,D,20100818,000000,10.2417,10.5186,10.0863,10.414,5208483.8395645,0
+JBL.US,D,20100819,000000,10.3184,10.4319,9.96776,9.99959,4503599.1239177,0
+JBL.US,D,20100820,000000,9.9916,9.9916,9.61812,9.66196,4553665.4954343,0
+JBL.US,D,20100823,000000,9.75957,9.89603,9.60817,9.61812,2725223.9383414,0
+JBL.US,D,20100824,000000,9.4717,9.48864,9.23853,9.32487,3231473.5626948,0
+JBL.US,D,20100825,000000,9.12577,9.43794,8.95514,9.35138,4542105.1531842,0
+JBL.US,D,20100826,000000,9.45318,9.56533,9.25675,9.28096,4614477.0118146,0
+JBL.US,D,20100827,000000,9.4717,9.4717,9.08244,9.36104,5271699.7866601,0
+JBL.US,D,20100830,000000,9.41004,9.49859,9.1689,9.17626,1631509.1440847,0
+JBL.US,D,20100831,000000,9.13752,9.19808,8.79975,8.86779,4468729.3568856,0
+JBL.US,D,20100901,000000,9.02327,9.51653,8.987,9.45318,5465463.7723873,0
+JBL.US,D,20100902,000000,9.49859,9.90499,9.42798,9.86018,5428449.5944958,0
+JBL.US,D,20100903,000000,9.92293,10.2147,9.92293,10.145,4523449.9834324,0
+JBL.US,D,20100907,000000,10.0335,10.145,9.73268,9.95082,4885276.1466412,0
+JBL.US,D,20100908,000000,10.1182,10.2934,10.0425,10.2587,8355777.2287747,0
+JBL.US,D,20100909,000000,10.414,10.664,10.3523,10.5186,5339133.2759004,0
+JBL.US,D,20100910,000000,10.5186,10.7557,10.4767,10.5684,4725696.2385187,0
+JBL.US,D,20100913,000000,10.7278,10.9777,10.7278,10.907,6018303.1321121,0
+JBL.US,D,20100914,000000,10.8892,10.898,10.6112,10.8135,6214986.5685785,0
+JBL.US,D,20100915,000000,10.673,10.933,10.6053,10.907,3601038.0774505,0
+JBL.US,D,20100916,000000,10.8892,10.9509,10.6112,10.664,3892724.1354655,0
+JBL.US,D,20100917,000000,10.9777,11.1043,10.8184,11.0594,7860402.2572441,0
+JBL.US,D,20100920,000000,11.0784,11.4111,10.9609,11.3494,3534169.8051177,0
+JBL.US,D,20100921,000000,11.43,11.4549,11.0784,11.2198,4765965.1823307,0
+JBL.US,D,20100922,000000,11.1321,11.1321,10.8732,10.9857,4707020.9900135,0
+JBL.US,D,20100923,000000,10.8553,11.177,10.8135,10.9687,3966647.0777933,0
+JBL.US,D,20100924,000000,11.1511,11.7646,11.1132,11.7369,6137488.6042139,0
+JBL.US,D,20100927,000000,12.0765,12.1472,11.8056,12.0147,10920229.584982,0
+JBL.US,D,20100928,000000,11.4379,11.9708,11.3931,11.9011,12877312.703074,0
+JBL.US,D,20100929,000000,12.0765,12.672,12.0585,12.4052,11226960.652893,0
+JBL.US,D,20100930,000000,12.5386,12.7528,12.2985,12.4649,7344184.5357826,0
+JBL.US,D,20101001,000000,12.6463,12.681,12.3265,12.3702,5789163.3947681,0
+JBL.US,D,20101004,000000,12.3075,12.5845,12.3075,12.5845,5287034.9345431,0
+JBL.US,D,20101005,000000,12.7528,13.1044,12.672,13.0974,5935565.6170567,0
+JBL.US,D,20101006,000000,13.0187,13.0187,12.6363,12.7617,4930207.3769846,0
+JBL.US,D,20101007,000000,12.8524,12.9221,12.4719,12.5845,6075557.6973335,0
+JBL.US,D,20101008,000000,12.5913,12.7926,12.5386,12.7279,4284628.2712157,0
+JBL.US,D,20101011,000000,12.7767,12.8524,12.5216,12.6003,3167210.508611,0
+JBL.US,D,20101012,000000,12.5306,12.7687,12.3702,12.709,4999730.0605124,0
+JBL.US,D,20101013,000000,12.7926,13.0287,12.6562,12.9909,5771053.3631701,0
+JBL.US,D,20101014,000000,12.9052,12.949,12.672,12.7369,3355978.9005008,0
+JBL.US,D,20101015,000000,12.9221,13.0087,12.5676,12.7617,3431459.9540897,0
+JBL.US,D,20101018,000000,12.7617,12.9142,12.7369,12.8345,2176489.6797422,0
+JBL.US,D,20101019,000000,12.5913,12.6193,12.0316,12.189,5938562.3709966,0
+JBL.US,D,20101020,000000,12.2249,12.5766,12.2249,12.3782,4660622.002799,0
+JBL.US,D,20101021,000000,12.5029,12.5306,12.1103,12.2826,4793840.515628,0
+JBL.US,D,20101022,000000,12.2985,12.3444,12.189,12.2637,3221745.4066891,0
+JBL.US,D,20101025,000000,12.3782,12.6103,12.2916,12.4959,4071211.2016945,0
+JBL.US,D,20101026,000000,12.3534,12.5766,12.2418,12.3782,2573639.3898091,0
+JBL.US,D,20101027,000000,12.2737,12.3962,12.0845,12.3782,2960661.3766785,0
+JBL.US,D,20101028,000000,12.5586,13.0087,12.3962,12.9052,5450610.5145852,0
+JBL.US,D,20101029,000000,12.8773,13.2966,12.7518,13.2698,6024329.7699347,0
+JBL.US,D,20101101,000000,13.477,13.477,12.7857,12.8972,3340308.4374368,0
+JBL.US,D,20101102,000000,13.0556,13.1652,12.9221,12.9749,2495907.5079679,0
+JBL.US,D,20101103,000000,12.9829,13.0377,12.5676,12.7687,5034489.394401,0
+JBL.US,D,20101104,000000,12.9749,13.3286,12.966,13.2319,4201594.5945482,0
+JBL.US,D,20101105,000000,13.2668,13.5984,13.1652,13.5187,2401608.6467248,0
+JBL.US,D,20101108,000000,13.4152,13.6473,13.3813,13.5467,2454938.8196011,0
+JBL.US,D,20101109,000000,13.6074,13.6473,13.1911,13.2846,2880857.3674899,0
+JBL.US,D,20101110,000000,13.2588,13.2588,12.9052,13.0646,3382780.020493,0
+JBL.US,D,20101111,000000,12.4222,12.4809,11.8244,12.4549,9439243.8273137,0
+JBL.US,D,20101112,000000,12.3702,12.5126,12.189,12.4459,5190054.5557881,0
+JBL.US,D,20101115,000000,12.5486,12.7857,12.3603,12.5845,3017365.7840579,0
+JBL.US,D,20101116,000000,12.437,12.4889,12.0685,12.189,4137304.4341474,0
+JBL.US,D,20101117,000000,12.2249,12.3345,11.9708,12.1203,3159767.3147384,0
+JBL.US,D,20101118,000000,12.3702,12.9998,12.3265,12.8603,4997024.4484964,0
+JBL.US,D,20101119,000000,12.8603,13.0466,12.6103,12.9998,4355526.349349,0
+JBL.US,D,20101122,000000,12.9142,12.9142,12.437,12.6651,4792418.9398897,0
+JBL.US,D,20101123,000000,12.3265,12.5766,12.197,12.3165,3911563.0258106,0
+JBL.US,D,20101124,000000,12.4459,12.7,12.437,12.6363,4782337.3978249,0
+JBL.US,D,20101126,000000,12.5386,12.7,12.4889,12.6193,748134.35039595,0
+JBL.US,D,20101129,000000,12.4809,12.7,12.3075,12.6193,3094042.5274098,0
+JBL.US,D,20101130,000000,12.4261,13.0884,12.3504,13.0715,5512384.8071894,0
+JBL.US,D,20101201,000000,13.3543,13.485,13.2319,13.3813,3890402.0276387,0
+JBL.US,D,20101202,000000,13.3643,13.9341,13.3465,13.8834,4259113.1953765,0
+JBL.US,D,20101203,000000,13.8166,14.0008,13.6074,13.976,3826189.1704385,0
+JBL.US,D,20101206,000000,13.9511,14.217,13.8584,14.1433,3047433.7172226,0
+JBL.US,D,20101207,000000,15.0776,15.1205,14.7031,14.7479,8750888.9453749,0
+JBL.US,D,20101208,000000,14.8445,14.9202,14.5079,14.5856,4826483.5489118,0
+JBL.US,D,20101209,000000,14.7728,14.7728,14.4222,14.5935,2665495.6707054,0
+JBL.US,D,20101210,000000,14.6344,14.6692,14.3954,14.4551,3349293.6795678,0
+JBL.US,D,20101213,000000,14.6075,14.7728,14.4471,14.4551,3443863.6039814,0
+JBL.US,D,20101214,000000,14.5398,14.9042,14.4889,14.8265,5362118.4288153,0
+JBL.US,D,20101215,000000,14.6782,14.8795,14.5398,14.6344,2736302.3905109,0
+JBL.US,D,20101216,000000,14.7131,14.8098,14.5856,14.7558,2735436.9962409,0
+JBL.US,D,20101217,000000,14.7131,15.1304,14.6841,15.1115,5159656.3271304,0
+JBL.US,D,20101220,000000,15.3715,15.4063,15.0039,15.2769,6970932.5579712,0
+JBL.US,D,20101221,000000,16.3387,17.012,16.1136,16.9124,18156395.447346,0
+JBL.US,D,20101222,000000,17.3008,17.5081,17.1344,17.3935,8601960.8159129,0
+JBL.US,D,20101223,000000,17.3188,17.3935,17.0907,17.2391,3828022.3606207,0
+JBL.US,D,20101227,000000,17.1344,17.5081,16.9633,17.3935,2882708.6285502,0
+JBL.US,D,20101228,000000,17.5708,17.6295,17.2131,17.3188,2553615.8530155,0
+JBL.US,D,20101229,000000,17.3795,17.4483,17.1924,17.278,2709729.1643693,0
+JBL.US,D,20101230,000000,17.3238,17.3238,17.1286,17.1834,1621854.2755289,0
+JBL.US,D,20101231,000000,17.1874,17.4274,17.0787,17.3775,2311351.6385342,0
+JBL.US,D,20110103,000000,17.536,18.1655,17.4612,18.0658,6636642.3971279,0
+JBL.US,D,20110104,000000,18.0251,18.0658,17.7451,17.9921,6001533.3573013,0
+JBL.US,D,20110105,000000,17.8357,18.4315,17.7999,18.3906,5212350.003525,0
+JBL.US,D,20110106,000000,18.4394,18.8378,18.4065,18.5539,4615975.8907533,0
+JBL.US,D,20110107,000000,18.5809,18.6426,18.0251,18.2252,4048143.7258906,0
+JBL.US,D,20110110,000000,18.1655,18.1755,17.4802,18.0758,5765910.1904955,0
+JBL.US,D,20110111,000000,18.2172,18.3388,17.8985,18.039,3500097.1645942,0
+JBL.US,D,20110112,000000,18.2889,18.2889,17.9921,18.1275,2888027.4903167,0
+JBL.US,D,20110113,000000,18.1565,18.2889,18.0111,18.1755,2013573.6867482,0
+JBL.US,D,20110114,000000,18.1825,18.6336,17.9761,18.4553,4944724.3156678,0
+JBL.US,D,20110118,000000,18.6596,18.7511,18.4633,18.7003,4102928.6044482,0
+JBL.US,D,20110119,000000,18.7083,18.8149,17.9254,18.0758,3566026.7552072,0
+JBL.US,D,20110120,000000,17.9603,17.9603,16.8845,17.8607,6757321.7284801,0
+JBL.US,D,20110121,000000,18.1825,18.3716,17.04,17.1624,7927128.9743658,0
+JBL.US,D,20110124,000000,17.1884,17.4991,17.1007,17.4423,3504554.6478413,0
+JBL.US,D,20110125,000000,17.3437,17.3845,16.9214,17.0907,4604000.9222461,0
+JBL.US,D,20110126,000000,17.2131,17.4254,16.9731,17.1704,4317679.9071305,0
+JBL.US,D,20110127,000000,17.3188,17.8707,17.2491,17.8268,3431379.6390763,0
+JBL.US,D,20110128,000000,17.8896,17.9514,16.9811,17.1344,3339240.2477577,0
+JBL.US,D,20110131,000000,17.2121,17.6904,17.0787,17.4832,3726756.1719599,0
+JBL.US,D,20110201,000000,17.6943,18.1187,17.5708,17.9254,3902873.9452916,0
+JBL.US,D,20110202,000000,17.773,18.1098,17.5977,17.8537,3310349.9334778,0
+JBL.US,D,20110203,000000,17.7551,18.1098,17.6814,18.0928,2498293.8678054,0
+JBL.US,D,20110204,000000,18.1018,18.4165,18.0311,18.3548,2234844.5606482,0
+JBL.US,D,20110207,000000,18.3716,18.7701,18.3716,18.6426,2876792.4238711,0
+JBL.US,D,20110208,000000,18.6246,18.7511,18.3388,18.4245,2495960.7166643,0
+JBL.US,D,20110209,000000,18.4165,18.7511,18.3548,18.5359,2896704.5235836,0
+JBL.US,D,20110210,000000,18.3229,18.5988,17.9683,18.4812,3536321.2435408,0
+JBL.US,D,20110211,000000,18.2532,18.8478,18.1565,18.7333,2552191.2654642,0
+JBL.US,D,20110214,000000,18.8308,19.3856,18.7601,19.3597,3838068.7648671,0
+JBL.US,D,20110215,000000,19.2283,19.3677,18.9015,19.038,2608539.2749713,0
+JBL.US,D,20110216,000000,19.1785,19.5043,19.1237,19.4683,3735088.8546064,0
+JBL.US,D,20110217,000000,19.3936,19.9704,19.3419,19.8767,4412853.1980827,0
+JBL.US,D,20110218,000000,19.8857,19.9534,19.4196,19.5221,3047191.7682445,0
+JBL.US,D,20110222,000000,19.0619,19.0968,18.1465,18.2172,4837497.7490705,0
+JBL.US,D,20110223,000000,18.1187,18.1655,16.6594,17.1247,8666437.7087199,0
+JBL.US,D,20110224,000000,17.2491,17.7999,17.1177,17.536,6244958.1237271,0
+JBL.US,D,20110225,000000,17.8896,18.2889,17.8268,18.1018,3254379.404534,0
+JBL.US,D,20110228,000000,18.3458,18.8149,18.3298,18.5359,4441679.2603517,0
+JBL.US,D,20110301,000000,18.6834,18.7333,18.1098,18.2532,4493500.5149125,0
+JBL.US,D,20110302,000000,18.2092,18.6426,18.1465,18.5908,3879364.7369138,0
+JBL.US,D,20110303,000000,18.9015,19.1237,18.7333,18.806,3039496.5860172,0
+JBL.US,D,20110304,000000,18.8647,19.047,18.6336,18.8478,3543757.4098496,0
+JBL.US,D,20110307,000000,19.0032,19.028,17.9414,18.4464,4699502.5008158,0
+JBL.US,D,20110308,000000,18.4464,18.7781,18.2092,18.4732,2364550.2955759,0
+JBL.US,D,20110309,000000,18.4315,18.4394,17.5887,17.6874,4416679.2045364,0
+JBL.US,D,20110310,000000,17.3437,17.7631,17.1247,17.4901,3865256.4008615,0
+JBL.US,D,20110311,000000,17.1344,17.7919,17.1247,17.7122,2517100.6321452,0
+JBL.US,D,20110314,000000,17.4423,17.8607,17.2131,17.6744,3381499.9999658,0
+JBL.US,D,20110315,000000,16.7351,17.8099,16.5926,17.6555,4702876.7353189,0
+JBL.US,D,20110316,000000,17.4802,17.8357,16.7351,16.9124,5794156.98073,0
+JBL.US,D,20110317,000000,17.1286,17.1286,16.2022,16.262,8222150.1133146,0
+JBL.US,D,20110318,000000,16.4861,16.5847,15.9672,16.0797,8846085.3268934,0
+JBL.US,D,20110321,000000,16.3914,16.9633,16.3387,16.9293,2313150.6948357,0
+JBL.US,D,20110322,000000,16.8676,16.8676,16.3217,16.3755,7395607.2270891,0
+JBL.US,D,20110323,000000,17.6654,18.4245,17.3845,18.1565,20173110.455059,0
+JBL.US,D,20110324,000000,18.2342,18.7511,18.0111,18.5271,6170653.6850853,0
+JBL.US,D,20110325,000000,18.7083,18.8308,18.3548,18.4065,4804473.2194726,0
+JBL.US,D,20110328,000000,18.5002,18.9195,18.4633,18.4912,3795338.1658925,0
+JBL.US,D,20110329,000000,18.4245,18.6067,18.3229,18.4812,3445402.6404268,0
+JBL.US,D,20110330,000000,18.6156,18.6246,18.1825,18.3308,3778474.0209408,0
+JBL.US,D,20110331,000000,18.2372,18.2372,17.6335,17.6704,5526041.3712908,0
+JBL.US,D,20110401,000000,17.9344,17.9761,17.2131,17.3358,5334134.6702499,0
+JBL.US,D,20110404,000000,17.4991,17.7312,17.3188,17.7023,3903554.6150309,0
+JBL.US,D,20110405,000000,17.6177,18.1545,17.5499,17.6774,4864125.187846,0
+JBL.US,D,20110406,000000,17.8357,17.9603,17.517,17.6555,2496165.5199487,0
+JBL.US,D,20110407,000000,17.5848,17.6914,17.3238,17.6007,3805677.719938,0
+JBL.US,D,20110408,000000,17.7312,17.782,17.012,17.1177,4080180.3808228,0
+JBL.US,D,20110411,000000,17.0907,17.1177,16.5767,16.6683,6109328.1526189,0
+JBL.US,D,20110412,000000,16.5698,16.5698,16.238,16.5149,6146745.9134529,0
+JBL.US,D,20110413,000000,16.6943,16.8676,16.5409,16.6683,3928645.0252362,0
+JBL.US,D,20110414,000000,16.5309,16.6186,16.279,16.3914,3397977.6289153,0
+JBL.US,D,20110415,000000,16.4951,16.7261,16.2869,16.5926,4933864.7219102,0
+JBL.US,D,20110418,000000,16.3037,16.4402,16.0199,16.254,3396946.5849299,0
+JBL.US,D,20110419,000000,16.27,16.7093,16.1563,16.4314,5220138.5519554,0
+JBL.US,D,20110420,000000,16.8586,17.1884,16.8417,16.9811,3651705.8076305,0
+JBL.US,D,20110421,000000,16.9811,17.2581,16.9024,17.2221,3015060.7431714,0
+JBL.US,D,20110425,000000,17.2301,17.7212,17.2221,17.275,3706890.25338,0
+JBL.US,D,20110426,000000,17.3547,18.0548,17.1127,17.7182,5140193.9914934,0
+JBL.US,D,20110427,000000,17.7392,18.1655,17.5887,18.0928,4294200.8168825,0
+JBL.US,D,20110428,000000,17.9921,18.1187,17.773,18.0201,5156725.8330768,0
+JBL.US,D,20110429,000000,17.6007,17.6425,16.9593,17.1604,10435016.470529,0
+JBL.US,D,20110502,000000,17.3686,17.5887,17.1884,17.5529,4755050.3720013,0
+JBL.US,D,20110503,000000,17.5499,17.6345,17.1564,17.4393,4554190.5548349,0
+JBL.US,D,20110504,000000,17.4393,17.5499,16.756,16.8616,6841132.4529028,0
+JBL.US,D,20110505,000000,16.7281,18.0998,16.7281,17.6993,7451577.7560328,0
+JBL.US,D,20110506,000000,17.9741,18.2232,17.6107,18.1545,7880859.4951104,0
+JBL.US,D,20110509,000000,18.1256,18.6246,18.1078,18.4812,4851174.3919253,0
+JBL.US,D,20110510,000000,18.6057,18.8568,18.5359,18.807,4061017.2186109,0
+JBL.US,D,20110511,000000,18.7611,18.9205,18.5359,18.6675,4815913.0892026,0
+JBL.US,D,20110512,000000,18.4464,18.9295,18.3219,18.7333,3682000.6307083,0
+JBL.US,D,20110513,000000,18.7511,19.0222,18.6246,18.7253,3808287.9578755,0
+JBL.US,D,20110516,000000,18.6675,18.9802,18.2601,18.3388,3069205.1094967,0
+JBL.US,D,20110517,000000,18.1735,18.2512,17.6774,17.9991,5047349.8359316,0
+JBL.US,D,20110518,000000,17.9821,18.2869,17.789,18.1078,3726768.2192118,0
+JBL.US,D,20110519,000000,18.2232,18.2512,17.8776,18.0998,2218203.2898589,0
+JBL.US,D,20110520,000000,18.1078,18.1078,17.7352,17.9991,2702335.1634426,0
+JBL.US,D,20110523,000000,17.6345,18.0091,17.3895,17.8507,3923549.0376321,0
+JBL.US,D,20110524,000000,17.8965,18.1635,17.6844,17.6844,2771176.1732937,0
+JBL.US,D,20110525,000000,17.6177,17.8318,17.4762,17.7352,2626312.9874504,0
+JBL.US,D,20110526,000000,17.6993,18.1635,17.6255,18.1355,2576272.718313,0
+JBL.US,D,20110527,000000,18.1825,18.4464,18.0908,18.4155,1994721.7452134,0
+JBL.US,D,20110531,000000,18.6047,18.8159,18.5789,18.7253,3381561.2401637,0
+JBL.US,D,20110601,000000,18.6596,18.6596,17.7601,17.779,3808958.588238,0
+JBL.US,D,20110602,000000,17.779,18.0908,17.7431,18.0291,3429066.5666886,0
+JBL.US,D,20110603,000000,17.6525,17.789,17.2004,17.3138,3828967.0659665,0
+JBL.US,D,20110606,000000,17.2441,17.4672,17.1047,17.1924,2854625.4801556,0
+JBL.US,D,20110607,000000,17.2004,17.5848,17.1924,17.2621,2488074.7862801,0
+JBL.US,D,20110608,000000,17.1834,17.2441,16.6703,16.7381,2634098.5240678,0
+JBL.US,D,20110609,000000,16.7909,17.0847,16.6016,16.9483,1899633.788963,0
+JBL.US,D,20110610,000000,16.7909,16.8885,16.3845,16.5608,3419078.390827,0
+JBL.US,D,20110613,000000,16.6106,16.8078,16.6016,16.6286,2686549.2475467,0
+JBL.US,D,20110614,000000,16.8786,17.2958,16.8437,17.1286,2106580.4802122,0
+JBL.US,D,20110615,000000,16.8786,16.8786,16.3924,16.4164,3655143.2902067,0
+JBL.US,D,20110616,000000,16.4791,16.5339,16.009,16.1404,4995837.7941726,0
+JBL.US,D,20110617,000000,16.1236,16.279,15.6534,15.8745,7282105.0461273,0
+JBL.US,D,20110620,000000,15.7599,15.9672,15.4711,15.8466,4837251.7843417,0
+JBL.US,D,20110621,000000,15.9233,16.4592,15.8466,16.3596,6842066.1149342,0
+JBL.US,D,20110622,000000,16.6793,17.532,16.6793,16.8786,10627320.730887,0
+JBL.US,D,20110623,000000,16.6624,16.7123,16.279,16.5787,9132819.9643285,0
+JBL.US,D,20110624,000000,16.5698,16.6793,16.3924,16.6106,8346694.6046898,0
+JBL.US,D,20110627,000000,16.6016,16.9672,16.4781,16.7909,3893786.3015185,0
+JBL.US,D,20110628,000000,16.8885,17.0608,16.8357,16.9573,3338248.3573414,0
+JBL.US,D,20110629,000000,17.1654,17.3238,16.9672,17.0847,4565072.2352212,0
+JBL.US,D,20110630,000000,17.2042,17.5838,17.1784,17.53,4780510.2312687,0
+JBL.US,D,20110701,000000,17.5768,18.1355,17.5668,18.0241,4082804.6738877,0
+JBL.US,D,20110705,000000,18.0241,18.0241,17.6904,17.7342,3938015.7794319,0
+JBL.US,D,20110706,000000,17.9224,18.2701,17.6325,18.0738,5543289.0204318,0
+JBL.US,D,20110707,000000,18.2969,18.6526,18.1735,18.5022,4196490.5754427,0
+JBL.US,D,20110708,000000,18.1445,18.5469,18.0371,18.5281,4349553.9241604,0
+JBL.US,D,20110711,000000,18.1825,18.2691,17.4483,17.522,4845094.5454063,0
+JBL.US,D,20110712,000000,17.4543,17.528,17.038,17.3108,3584444.9956693,0
+JBL.US,D,20110713,000000,17.4672,17.8587,17.3467,17.541,4046172.9962477,0
+JBL.US,D,20110714,000000,17.6007,17.6615,17.015,17.1047,4200245.3023221,0
+JBL.US,D,20110715,000000,17.2092,17.2171,16.782,17.1744,3205411.3408264,0
+JBL.US,D,20110718,000000,17.0677,17.1564,16.4781,16.7381,3891519.4102636,0
+JBL.US,D,20110719,000000,16.9513,17.4353,16.9353,17.3766,3943224.2080548,0
+JBL.US,D,20110720,000000,17.4304,17.4762,17.0847,17.2092,2739881.4282982,0
+JBL.US,D,20110721,000000,17.2441,17.3895,16.6883,17.2092,3972659.6604886,0
+JBL.US,D,20110722,000000,17.2491,17.7342,17.2131,17.5828,2972550.0065462,0
+JBL.US,D,20110725,000000,17.2701,17.4393,17.1286,17.2958,1818316.8457084,0
+JBL.US,D,20110726,000000,17.3517,17.538,17.1964,17.3198,2005242.0080392,0
+JBL.US,D,20110727,000000,17.1654,17.2261,16.4164,16.4412,5235843.1489003,0
+JBL.US,D,20110728,000000,16.4791,16.6554,16.0966,16.1046,3985442.7988188,0
+JBL.US,D,20110729,000000,15.8845,16.1703,15.7509,15.8934,5017463.6154848,0
+JBL.US,D,20110801,000000,16.1753,16.2022,15.1892,15.4203,4853187.2869502,0
+JBL.US,D,20110802,000000,15.232,15.2689,14.4501,14.483,8820122.4948543,0
+JBL.US,D,20110803,000000,14.5288,14.9442,14.1353,14.8515,7220040.6155371,0
+JBL.US,D,20110804,000000,14.5816,14.5816,13.5954,13.6044,6065897.8090894,0
+JBL.US,D,20110805,000000,13.724,13.8744,12.9132,13.489,7931882.6192251,0
+JBL.US,D,20110808,000000,12.8693,13.1333,12.1402,12.2179,9372940.771888,0
+JBL.US,D,20110809,000000,12.5276,13.5517,12.4251,13.481,9180847.3384409,0
+JBL.US,D,20110810,000000,13.2269,13.474,12.6532,12.679,10265592.95357,0
+JBL.US,D,20110811,000000,12.959,14.4331,12.949,14.1792,8265099.5707011,0
+JBL.US,D,20110812,000000,14.1792,14.4331,13.9998,14.1712,5526211.0367568,0
+JBL.US,D,20110815,000000,14.2539,14.5437,14.1931,14.5029,5555946.6665533,0
+JBL.US,D,20110816,000000,14.5029,14.7091,14.1253,14.3167,3542794.6336257,0
+JBL.US,D,20110817,000000,14.3624,14.5218,14.0566,14.1105,3220239.5001868,0
+JBL.US,D,20110818,000000,13.0197,13.1751,12.3395,12.4419,7671268.4320431,0
+JBL.US,D,20110819,000000,12.3205,12.8603,12.1581,12.4002,5037136.7780323,0
+JBL.US,D,20110822,000000,12.7518,12.7518,12.2448,12.3115,3637367.5698522,0
+JBL.US,D,20110823,000000,12.3732,13.0008,12.2936,12.9749,3345941.5316934,0
+JBL.US,D,20110824,000000,12.8514,13.1412,12.6263,13.0974,3493163.971057,0
+JBL.US,D,20110825,000000,13.1931,13.5954,12.8335,12.8773,4512329.3658809,0
+JBL.US,D,20110826,000000,12.688,13.6044,12.4689,13.481,3724452.1350112,0
+JBL.US,D,20110829,000000,13.724,14.3984,13.724,14.3984,2624219.777412,0
+JBL.US,D,20110830,000000,14.2459,14.8943,13.9919,14.4661,6190925.194483,0
+JBL.US,D,20110831,000000,14.5796,15.1015,14.4899,14.6881,4730859.4899466,0
+JBL.US,D,20110901,000000,14.7618,14.9272,14.474,14.5965,5556240.82029,0
+JBL.US,D,20110902,000000,14.2429,14.3954,14.0895,14.2698,5132508.8486427,0
+JBL.US,D,20110906,000000,13.6373,13.9919,13.0197,13.8744,7525036.879158,0
+JBL.US,D,20110907,000000,14.21,14.736,14.201,14.6831,5858889.8776425,0
+JBL.US,D,20110908,000000,14.5627,14.7449,14.201,14.3246,3455665.8952095,0
+JBL.US,D,20110909,000000,14.0378,14.2638,13.5337,13.7419,4311881.1631586,0
+JBL.US,D,20110912,000000,13.4969,13.9998,13.4103,13.976,4053962.5486159,0
+JBL.US,D,20110913,000000,14.1533,14.6742,14.0477,14.6134,4120884.0296452,0
+JBL.US,D,20110914,000000,14.7091,15.486,14.4331,15.232,4693388.5204161,0
+JBL.US,D,20110915,000000,15.4153,15.4771,15.0299,15.3834,3970442.966117,0
+JBL.US,D,20110916,000000,15.4153,15.4502,15.0029,15.3993,3876780.6013556,0
+JBL.US,D,20110919,000000,14.98,15.3645,14.8158,15.2689,3140037.9316816,0
+JBL.US,D,20110920,000000,15.3136,15.4671,15.0487,15.0766,3351671.0039662,0
+JBL.US,D,20110921,000000,15.1115,15.3645,14.6652,14.6831,3621435.0790567,0
+JBL.US,D,20110922,000000,13.9251,14.3704,13.706,14.0198,6243780.5048422,0
+JBL.US,D,20110923,000000,13.8574,14.2927,13.732,14.1931,3218013.7703762,0
+JBL.US,D,20110926,000000,14.3535,14.6045,13.6453,14.5905,5266514.4486036,0
+JBL.US,D,20110927,000000,15.0836,15.504,14.9182,15.1553,7837925.0967891,0
+JBL.US,D,20110928,000000,16.4592,16.8287,16.1563,16.4244,20129014.500855,0
+JBL.US,D,20110929,000000,16.757,16.757,15.6932,16.262,8475623.2918623,0
+JBL.US,D,20110930,000000,15.8825,16.1693,15.5109,15.5109,8049708.759724,0
+JBL.US,D,20111003,000000,15.486,16.1226,14.7978,14.8605,7480722.0665428,0
+JBL.US,D,20111004,000000,14.5965,15.7311,14.4929,15.7212,7529901.9610984,0
+JBL.US,D,20111005,000000,15.7142,16.3984,15.6514,16.3018,9970875.0037962,0
+JBL.US,D,20111006,000000,16.3367,16.5129,15.978,16.4472,7112298.0249782,0
+JBL.US,D,20111007,000000,16.5718,16.6554,16.009,16.2182,5179315.4345506,0
+JBL.US,D,20111010,000000,16.5259,17.7162,16.5259,17.5738,9372718.9016633,0
+JBL.US,D,20111011,000000,17.4274,17.4443,17.0997,17.2919,4430751.3988325,0
+JBL.US,D,20111012,000000,17.5011,17.9991,17.4353,17.5997,5136887.020814,0
+JBL.US,D,20111013,000000,17.5101,17.7412,17.0897,17.4732,5461490.1870962,0
+JBL.US,D,20111014,000000,17.8756,17.8756,17.2131,17.5011,4076830.2408237,0
+JBL.US,D,20111017,000000,17.3108,17.3945,16.9613,17.0997,4670795.9071293,0
+JBL.US,D,20111018,000000,17.0997,17.6325,16.6036,17.4921,5563443.0691222,0
+JBL.US,D,20111019,000000,17.4105,17.4543,16.9174,17.038,4104485.7117717,0
+JBL.US,D,20111020,000000,17.028,17.1784,16.5886,16.8287,4414424.3605334,0
+JBL.US,D,20111021,000000,17.0548,17.4274,16.9074,17.3696,4948063.4123525,0
+JBL.US,D,20111024,000000,17.4353,18.0548,17.4035,17.9384,4677279.3365909,0
+JBL.US,D,20111025,000000,17.7431,17.8159,17.1424,17.2042,4158699.349796,0
+JBL.US,D,20111026,000000,17.4353,17.7072,17.0647,17.5828,6072672.3804749,0
+JBL.US,D,20111027,000000,18.3647,18.5022,18.0171,18.4165,8538501.9159015,0
+JBL.US,D,20111028,000000,18.4603,18.7333,18.3189,18.5888,6208596.5053198,0
+JBL.US,D,20111031,000000,18.3328,18.3328,17.9025,17.9294,3900662.2706085,0
+JBL.US,D,20111101,000000,17.2491,17.6993,16.9074,17.1874,6339290.1149132,0
+JBL.US,D,20111102,000000,17.5558,17.6227,16.995,17.2661,4712350.8950944,0
+JBL.US,D,20111103,000000,17.6605,18.0251,17.1157,17.9761,4238635.8787568,0
+JBL.US,D,20111104,000000,17.8159,18.0768,17.539,17.9603,3820531.9816778,0
+JBL.US,D,20111107,000000,17.9761,18.0848,17.4832,18.0588,3583810.507063,0
+JBL.US,D,20111108,000000,18.2122,18.4692,18.0251,18.3268,3924217.6601192,0
+JBL.US,D,20111109,000000,17.77,17.77,17.2042,17.2919,4408321.423448,0
+JBL.US,D,20111110,000000,17.6834,18.0201,17.4184,17.7431,3794043.0863004,0
+JBL.US,D,20111111,000000,18.0321,18.4275,18.0251,18.3089,2621964.9334091,0
+JBL.US,D,20111114,000000,18.1485,18.3508,17.9761,18.1118,2293988.5365614,0
+JBL.US,D,20111115,000000,18.0251,18.6834,17.9504,18.5062,2975337.941451,0
+JBL.US,D,20111116,000000,18.2462,18.6416,18.1854,18.2651,3674060.48769,0
+JBL.US,D,20111117,000000,18.2372,18.283,17.53,17.7092,4234417.3326747,0
+JBL.US,D,20111118,000000,17.9154,18.0251,17.6425,17.789,4550394.6665112,0
+JBL.US,D,20111121,000000,17.4642,17.9761,17.3696,17.9244,5782704.0598104,0
+JBL.US,D,20111122,000000,17.8248,17.8687,17.4274,17.5838,5309069.3584862,0
+JBL.US,D,20111123,000000,17.3517,17.3517,16.0479,16.0757,6800052.3274547,0
+JBL.US,D,20111125,000000,15.9602,16.3097,15.9173,16.0577,2760180.044013,0
+JBL.US,D,20111128,000000,16.6883,16.8367,16.4304,16.6614,4340795.5719424,0
+JBL.US,D,20111129,000000,16.6883,16.9164,16.5857,16.6963,3942306.6090261,0
+JBL.US,D,20111130,000000,17.4383,17.7561,17.2839,17.7471,5981451.5921228,0
+JBL.US,D,20111201,000000,17.7521,17.9921,17.5748,17.8597,3575703.7103916,0
+JBL.US,D,20111202,000000,17.9603,18.3189,17.7282,18.1295,5194578.2989213,0
+JBL.US,D,20111205,000000,18.4275,18.7253,18.1585,18.4882,3158127.8845261,0
+JBL.US,D,20111206,000000,18.4672,18.6127,18.1167,18.2611,2707452.2337378,0
+JBL.US,D,20111207,000000,18.1118,18.2182,17.6993,18.0848,3169341.8682807,0
+JBL.US,D,20111208,000000,17.9673,18.1028,17.511,17.5838,3431435.8595858,0
+JBL.US,D,20111209,000000,17.6515,18.1485,17.5917,18.0768,2530797.3537533,0
+JBL.US,D,20111212,000000,17.789,17.789,17.4543,17.7521,2098288.9590099,0
+JBL.US,D,20111213,000000,17.9761,18.0489,17.1874,17.275,4922143.749633,0
+JBL.US,D,20111214,000000,17.2661,17.3018,16.782,16.8277,3107447.1031565,0
+JBL.US,D,20111215,000000,17.1077,17.3517,17.0469,17.0787,4023076.4062515,0
+JBL.US,D,20111216,000000,17.2042,17.52,16.9423,17.002,5051756.1183576,0
+JBL.US,D,20111219,000000,17.0987,17.1964,16.5588,16.6006,3826659.0132672,0
+JBL.US,D,20111220,000000,17.008,17.8417,17.002,17.4642,5649714.4447698,0
+JBL.US,D,20111221,000000,17.0987,17.1964,16.4472,16.9871,7425511.5184139,0
+JBL.US,D,20111222,000000,16.9593,17.3855,16.9333,17.3108,2635600.4148195,0
+JBL.US,D,20111223,000000,17.4184,17.5021,17.275,17.4274,1420251.544488,0
+JBL.US,D,20111227,000000,17.3606,17.6834,17.3108,17.6097,1476161.8371718,0
+JBL.US,D,20111228,000000,17.511,17.511,17.0987,17.1157,2591041.645351,0
+JBL.US,D,20111229,000000,17.1077,17.4642,17.0707,17.4274,1690305.7575648,0
+JBL.US,D,20111230,000000,17.4035,17.5748,17.1874,17.2121,1543454.7751383,0
+JBL.US,D,20120103,000000,17.5648,17.7989,17.5479,17.6097,3225199.9562056,0
+JBL.US,D,20120104,000000,17.511,17.78,17.4274,17.6704,3865193.1527885,0
+JBL.US,D,20120105,000000,17.6774,18.2372,17.6167,18.1775,4400082.1070045,0
+JBL.US,D,20120106,000000,18.1395,18.3866,18.0021,18.2731,3041497.4337901,0
+JBL.US,D,20120109,000000,18.2999,18.7173,18.2122,18.6754,4224234.3929055,0
+JBL.US,D,20120110,000000,18.7253,18.8946,18.6675,18.7611,2260800.3651236,0
+JBL.US,D,20120111,000000,18.6993,18.8936,18.6206,18.806,1716872.9600803,0
+JBL.US,D,20120112,000000,18.787,18.8218,18.4672,18.8218,1960144.1240428,0
+JBL.US,D,20120113,000000,18.6236,18.7003,18.2731,18.4215,2311541.3827535,0
+JBL.US,D,20120117,000000,18.6476,19.1117,18.6396,18.9812,3662539.2990088,0
+JBL.US,D,20120118,000000,18.9315,19.7004,18.9315,19.576,4943129.0587129,0
+JBL.US,D,20120119,000000,19.7004,20.5561,19.6576,20.2712,5989813.3889618,0
+JBL.US,D,20120120,000000,20.2064,20.4424,20.057,20.1357,3555112.9488155,0
+JBL.US,D,20120123,000000,20.1357,20.4007,20.074,20.2333,2316917.468967,0
+JBL.US,D,20120124,000000,20.074,20.3499,20.0491,20.288,1803010.8120179,0
+JBL.US,D,20120125,000000,20.313,20.7841,20.1268,20.1776,5867098.0720183,0
+JBL.US,D,20120126,000000,20.2712,20.322,19.6137,19.805,3440529.526985,0
+JBL.US,D,20120127,000000,19.7194,19.9704,19.7024,19.9614,1593233.0165442,0
+JBL.US,D,20120130,000000,19.6576,19.7891,19.5132,19.7004,1811189.8922013,0
+JBL.US,D,20120131,000000,19.9036,19.9534,19.53,19.8389,2509671.4933999,0
+JBL.US,D,20120201,000000,20.0241,20.7214,19.9873,20.3827,4014674.4519058,0
+JBL.US,D,20120202,000000,20.4604,20.4704,20.2064,20.2533,2148066.1964781,0
+JBL.US,D,20120203,000000,20.5421,21.1597,20.5221,21.1159,3577891.2905708,0
+JBL.US,D,20120206,000000,20.9655,21.0272,20.7702,20.8508,2388438.9923925,0
+JBL.US,D,20120207,000000,20.7613,20.9475,20.589,20.8598,2340110.4369795,0
+JBL.US,D,20120208,000000,20.8778,21.0102,20.7114,20.9824,2275310.2762433,0
+JBL.US,D,20120209,000000,21.088,21.8719,21.069,21.7712,5337505.8929401,0
+JBL.US,D,20120210,000000,21.4296,21.6866,21.2722,21.6408,4389639.1473792,0
+JBL.US,D,20120213,000000,21.8271,22.0721,21.6498,22.0303,3449918.3520586,0
+JBL.US,D,20120214,000000,21.9566,22.0303,21.6338,21.9834,3052252.6180303,0
+JBL.US,D,20120215,000000,22.0631,22.4297,22.0383,22.2723,5179513.2102711,0
+JBL.US,D,20120216,000000,22.2823,22.7593,22.2305,22.7493,3022637.4607539,0
+JBL.US,D,20120217,000000,22.8102,23.0702,22.7415,22.862,2824305.5586362,0
+JBL.US,D,20120221,000000,22.8969,23.0124,22.591,22.7593,3500528.8577915,0
+JBL.US,D,20120222,000000,22.6499,22.9496,22.5392,22.5662,1788009.9753786,0
+JBL.US,D,20120223,000000,22.5662,22.9058,22.3599,22.828,2115767.5138145,0
+JBL.US,D,20120224,000000,22.871,23.0622,22.7923,22.844,2489977.2481614,0
+JBL.US,D,20120227,000000,22.6249,22.8182,22.2992,22.6976,2359833.7964104,0
+JBL.US,D,20120228,000000,22.7663,23.1717,22.7066,23.0433,2978581.6640572,0
+JBL.US,D,20120229,000000,23.0473,23.2714,22.6618,22.6906,2911723.4311009,0
+JBL.US,D,20120301,000000,22.8013,23.2404,22.7593,22.9407,3938041.8818113,0
+JBL.US,D,20120302,000000,22.9147,23.0193,22.7415,22.8182,3893901.7543503,0
+JBL.US,D,20120305,000000,22.5582,22.598,21.9924,22.3092,5005505.713918,0
+JBL.US,D,20120306,000000,21.8889,22.089,21.3608,21.7135,5273647.4257367,0
+JBL.US,D,20120307,000000,21.8889,22.2305,21.7375,22.0452,2301860.4118183,0
+JBL.US,D,20120308,000000,22.2533,22.5203,22.1966,22.4396,1932986.6061783,0
+JBL.US,D,20120309,000000,22.5821,23.126,22.5662,22.9755,3381557.2244129,0
+JBL.US,D,20120312,000000,22.9237,23.107,22.828,23.0293,2515826.6352441,0
+JBL.US,D,20120313,000000,23.2226,23.7037,23.1439,23.643,4106289.7877616,0
+JBL.US,D,20120314,000000,23.7564,24.0204,23.4955,23.5573,4100491.0437896,0
+JBL.US,D,20120315,000000,23.622,23.7395,23.3889,23.7395,3142657.2050582,0
+JBL.US,D,20120316,000000,23.7913,23.7983,23.4776,23.5573,1981291.0670872,0
+JBL.US,D,20120319,000000,23.5403,24.0642,23.4068,23.8271,2499547.785953,0
+JBL.US,D,20120320,000000,23.5153,23.643,23.0891,23.2664,4767251.2264838,0
+JBL.US,D,20120321,000000,22.9496,23.4686,22.7336,22.7336,8160898.8722358,0
+JBL.US,D,20120322,000000,22.5203,22.5662,22.3251,22.4038,4314545.6137301,0
+JBL.US,D,20120323,000000,22.4665,22.6249,22.1866,22.3958,3057705.0035067,0
+JBL.US,D,20120326,000000,22.6419,22.7336,22.4297,22.5732,2695287.5210113,0
+JBL.US,D,20120327,000000,22.6159,22.7336,22.4297,22.4396,2771764.4807672,0
+JBL.US,D,20120328,000000,22.5034,22.5821,21.9834,22.0721,3246992.4311709,0
+JBL.US,D,20120329,000000,21.8082,22.1687,21.6238,22.108,2858487.6283656,0
+JBL.US,D,20120330,000000,22.2305,22.3092,21.9745,22.0631,3527684.3677806,0
+JBL.US,D,20120402,000000,22.0721,22.4217,21.9137,22.3182,2504472.1002159,0
+JBL.US,D,20120403,000000,22.3092,22.5392,21.8369,21.9566,5384417.8923031,0
+JBL.US,D,20120404,000000,21.6766,21.8172,21.2851,21.4365,2843629.3508751,0
+JBL.US,D,20120405,000000,21.3499,21.4974,21.2015,21.2264,1098851.9433053,0
+JBL.US,D,20120409,000000,20.8778,21.0502,20.4654,20.8778,3626001.9915098,0
+JBL.US,D,20120410,000000,20.7613,20.8161,20.0251,20.1228,4724130.0957563,0
+JBL.US,D,20120411,000000,20.4296,20.4724,20.0849,20.1716,2936250.6322745,0
+JBL.US,D,20120412,000000,20.2463,20.6567,20.2005,20.5221,1968764.9368003,0
+JBL.US,D,20120413,000000,20.4296,20.5511,20.2104,20.2283,2219532.5033318,0
+JBL.US,D,20120416,000000,20.3539,20.5221,19.9803,20.2653,2578982.3460797,0
+JBL.US,D,20120417,000000,20.4067,20.7553,20.1826,20.574,3409488.7782197,0
+JBL.US,D,20120418,000000,20.3607,20.4047,19.8469,19.9704,2803346.3519357,0
+JBL.US,D,20120419,000000,19.9186,20.1716,19.5142,19.7094,4741268.3156913,0
+JBL.US,D,20120420,000000,19.8757,19.9803,19.7094,19.8309,3522484.9745965,0
+JBL.US,D,20120423,000000,19.524,19.549,19.2253,19.4613,3290403.6998847,0
+JBL.US,D,20120424,000000,19.4523,19.524,19.0659,19.1566,4455551.6710519,0
+JBL.US,D,20120425,000000,19.6147,20.3539,19.549,20.2732,5525345.6424867,0
+JBL.US,D,20120426,000000,20.298,20.7025,20.2563,20.6148,3870854.3572999,0
+JBL.US,D,20120427,000000,20.6885,20.8548,20.4157,20.7144,2738990.9355865,0
+JBL.US,D,20120430,000000,20.6945,20.7354,20.3687,20.5968,3088241.7755624,0
+JBL.US,D,20120501,000000,20.5641,20.8728,20.309,20.6178,2284980.2038641,0
+JBL.US,D,20120502,000000,20.4364,20.8688,20.2283,20.8161,2574532.894334,0
+JBL.US,D,20120503,000000,20.8021,20.8908,20.052,20.0769,2848773.5274873,0
+JBL.US,D,20120504,000000,19.9036,19.9036,19.0112,19.0202,3854145.8226868,0
+JBL.US,D,20120507,000000,18.8886,19.0022,18.4992,18.5161,4726839.7235229,0
+JBL.US,D,20120508,000000,18.3428,18.7113,18.0748,18.6067,3856500.0565189,0
+JBL.US,D,20120509,000000,18.2272,18.5072,18.0748,18.3358,2983881.451008,0
+JBL.US,D,20120510,000000,18.4702,18.5349,17.5957,17.6465,5378560.9199464,0
+JBL.US,D,20120511,000000,17.5051,17.9374,17.4115,17.6744,4422190.8223352,0
+JBL.US,D,20120514,000000,17.3975,17.4304,17.036,17.036,4055482.5102457,0
+JBL.US,D,20120515,000000,17.7561,17.765,17.3388,17.4055,5992020.0439566,0
+JBL.US,D,20120516,000000,17.5509,17.6654,17.1237,17.1237,3735956.2567519,0
+JBL.US,D,20120517,000000,17.1325,17.2221,16.7181,16.7251,2530155.8375833,0
+JBL.US,D,20120518,000000,16.7889,17.036,16.6246,16.6743,3500321.0426942,0
+JBL.US,D,20120521,000000,16.7083,17.1077,16.6504,17.017,3245162.2528016,0
+JBL.US,D,20120522,000000,17.0877,17.5429,16.9672,17.1964,3306959.6359721,0
+JBL.US,D,20120523,000000,16.9054,17.1237,16.6504,17.0877,3075832.1020449,0
+JBL.US,D,20120524,000000,17.1157,17.1237,16.6246,16.6673,3101900.3475392,0
+JBL.US,D,20120525,000000,16.7083,17.1604,16.6743,16.9761,2945402.5280585,0
+JBL.US,D,20120529,000000,17.1694,17.7561,17.1694,17.6874,4772764.8521579,0
+JBL.US,D,20120530,000000,17.4115,17.4473,16.8776,16.9243,4692529.1497721,0
+JBL.US,D,20120531,000000,16.9403,17.008,16.5169,16.8696,3222240.3479596,0
+JBL.US,D,20120601,000000,16.4791,16.4791,16.0329,16.0409,3332037.9989255,0
+JBL.US,D,20120604,000000,16.0677,16.1623,15.5817,15.8286,3396335.1868899,0
+JBL.US,D,20120605,000000,15.7122,16.4164,15.6584,16.4004,3535847.3849614,0
+JBL.US,D,20120606,000000,16.5906,16.9403,16.5459,16.8875,2798901.9198783,0
+JBL.US,D,20120607,000000,17.275,17.4473,16.7251,16.7969,2468153.6511285,0
+JBL.US,D,20120608,000000,16.6743,16.8427,16.4602,16.8427,3218534.814026,0
+JBL.US,D,20120611,000000,17.036,17.1237,16.4791,16.4891,3103735.5455969,0
+JBL.US,D,20120612,000000,16.5737,17.0977,16.5359,17.0628,2158741.065705,0
+JBL.US,D,20120613,000000,16.762,17.046,16.3037,16.4244,3797132.2025057,0
+JBL.US,D,20120614,000000,16.3685,16.5359,16.1096,16.2948,3625024.1562208,0
+JBL.US,D,20120615,000000,16.4502,16.8964,16.4074,16.8696,4295553.1209218,0
+JBL.US,D,20120618,000000,16.753,16.8337,16.5538,16.762,3927791.6782182,0
+JBL.US,D,20120619,000000,16.7969,17.1964,16.753,17.1237,6008609.1099873,0
+JBL.US,D,20120620,000000,17.4383,18.5349,17.1604,18.2999,10562210.353411,0
+JBL.US,D,20120621,000000,18.3179,18.3866,17.6037,17.6943,5786992.8815293,0
+JBL.US,D,20120622,000000,17.765,17.8477,17.2929,17.4204,5363439.6107869,0
+JBL.US,D,20120625,000000,17.0977,17.0977,16.4602,16.5817,3711672.0084941,0
+JBL.US,D,20120626,000000,16.6066,16.9761,16.4432,16.77,3399518.673236,0
+JBL.US,D,20120627,000000,16.9672,17.6037,16.9583,17.3447,3746152.2477109,0
+JBL.US,D,20120628,000000,17.2929,17.3447,16.8606,17.2221,3211423.9235217,0
+JBL.US,D,20120629,000000,17.6555,17.9821,17.4762,17.9304,3693320.027918,0
+JBL.US,D,20120702,000000,17.9304,17.9732,17.4473,17.6744,2762615.5967963,0
+JBL.US,D,20120703,000000,17.6187,18.0748,17.4204,18.0558,1511544.6163523,0
+JBL.US,D,20120705,000000,17.9474,18.1765,17.765,18.0291,2198113.4931792,0
+JBL.US,D,20120706,000000,17.7939,17.9474,17.2052,17.5051,2522556.0294345,0
+JBL.US,D,20120709,000000,17.4055,17.5051,17.0628,17.3028,2664496.7527253,0
+JBL.US,D,20120710,000000,17.4055,17.6127,16.7181,16.8068,3028357.8975877,0
+JBL.US,D,20120711,000000,16.8427,16.8606,16.4502,16.5459,2214118.2674868,0
+JBL.US,D,20120712,000000,16.3127,16.7083,16.1385,16.5817,3406037.2405162,0
+JBL.US,D,20120713,000000,16.6066,16.8507,16.5169,16.77,2468239.989768,0
+JBL.US,D,20120716,000000,16.6743,16.8964,16.4701,16.7023,2239024.957099,0
+JBL.US,D,20120717,000000,16.8158,16.9583,16.5359,16.9144,3437559.8793622,0
+JBL.US,D,20120718,000000,16.8606,17.9304,16.7969,17.8936,5825302.1390128,0
+JBL.US,D,20120719,000000,18.0241,18.4802,18.0181,18.3686,3905494.2226059,0
+JBL.US,D,20120720,000000,18.2272,18.3766,18.0241,18.1187,3165473.696445,0
+JBL.US,D,20120723,000000,17.6943,17.9474,17.3028,17.8557,2676457.6661052,0
+JBL.US,D,20120724,000000,17.9134,17.9573,17.0787,17.3537,2720267.4980732,0
+JBL.US,D,20120725,000000,17.3875,17.785,17.2671,17.6365,2659772.2220586,0
+JBL.US,D,20120726,000000,18.1018,18.3179,17.9035,18.2112,2885014.6733743,0
+JBL.US,D,20120727,000000,18.3428,18.9175,18.2172,18.7113,2650880.3461306,0
+JBL.US,D,20120730,000000,18.6516,18.9415,18.4444,18.7023,2095504.0359181,0
+JBL.US,D,20120731,000000,18.783,19.6576,18.783,19.1356,5197110.2297206,0
+JBL.US,D,20120801,000000,19.1984,19.3209,18.4992,18.7363,3453073.72815,0
+JBL.US,D,20120802,000000,18.4892,18.9415,18.3358,18.6516,2550369.1185962,0
+JBL.US,D,20120803,000000,19.1078,19.539,18.8985,19.4176,3304347.3901593,0
+JBL.US,D,20120806,000000,19.4673,19.6227,19.3836,19.5043,2321025.5819057,0
+JBL.US,D,20120807,000000,19.6227,20.2293,19.5948,19.8658,3212203.9830899,0
+JBL.US,D,20120808,000000,19.7542,19.8837,19.5231,19.8389,2062414.2503719,0
+JBL.US,D,20120809,000000,19.807,20.1726,19.7442,19.8389,1858295.6515343,0
+JBL.US,D,20120810,000000,19.7731,20.0092,19.4943,19.9903,2710951.9604493,0
+JBL.US,D,20120813,000000,19.9186,19.9903,19.797,19.9364,2633747.1458839,0
+JBL.US,D,20120814,000000,20.061,20.0859,19.7004,19.7532,1600326.8401083,0
+JBL.US,D,20120815,000000,19.7622,20.0859,19.7622,19.9714,1439602.443044,0
+JBL.US,D,20120816,000000,20.0779,20.4764,20.0779,20.3887,2761540.3795535,0
+JBL.US,D,20120817,000000,20.3559,20.5471,20.2303,20.4924,2305396.2802861,0
+JBL.US,D,20120820,000000,20.8668,20.9913,20.2851,20.576,2740629.3618611,0
+JBL.US,D,20120821,000000,20.6915,21.1956,20.6815,20.7861,2483212.7161526,0
+JBL.US,D,20120822,000000,20.6815,20.7503,20.4257,20.5929,1820484.3471341,0
+JBL.US,D,20120823,000000,20.4924,20.7424,20.3559,20.6198,1320708.112866,0
+JBL.US,D,20120824,000000,20.4694,20.6915,20.3559,20.5929,1991742.058214,0
+JBL.US,D,20120827,000000,20.6358,20.7583,20.4924,20.6915,1888983.0142404,0
+JBL.US,D,20120828,000000,20.6198,20.7771,20.3559,20.3987,2392064.2113126,0
+JBL.US,D,20120829,000000,20.4594,20.7164,20.1397,20.6018,2426920.9271549,0
+JBL.US,D,20120830,000000,20.5013,20.5013,20.07,20.1148,2125028.8388043,0
+JBL.US,D,20120831,000000,20.2851,20.3727,19.9454,20.1576,3282920.3485054,0
+JBL.US,D,20120904,000000,20.0431,20.0859,18.2392,18.9912,10182818.292821,0
+JBL.US,D,20120905,000000,19.0689,19.0689,18.7073,19.0082,2952387.9263543,0
+JBL.US,D,20120906,000000,19.0539,19.537,19.0082,19.4076,3575604.3205626,0
+JBL.US,D,20120907,000000,19.3637,19.4743,19.1316,19.3816,2773265.3675814,0
+JBL.US,D,20120910,000000,19.3896,19.6207,19.291,19.3539,3181911.1678875,0
+JBL.US,D,20120911,000000,19.3269,19.7622,19.291,19.6566,2892426.7451791,0
+JBL.US,D,20120912,000000,19.7094,19.814,19.2662,19.4573,2166455.3227479,0
+JBL.US,D,20120913,000000,19.3896,19.6904,18.9544,19.6038,1898995.284606,0
+JBL.US,D,20120914,000000,19.6735,20.2762,19.6467,20.0859,2716615.172836,0
+JBL.US,D,20120917,000000,20.0949,20.1148,19.6904,19.814,1803746.6983288,0
+JBL.US,D,20120918,000000,19.7184,19.8747,19.584,19.7343,2352592.3940091,0
+JBL.US,D,20120919,000000,19.6665,19.6904,19.1406,19.5938,2214343.1495245,0
+JBL.US,D,20120920,000000,19.4743,19.529,19.1775,19.4226,1922181.2250548,0
+JBL.US,D,20120921,000000,19.529,19.556,19.0082,19.0689,4822845.278802,0
+JBL.US,D,20120924,000000,18.9395,19.0082,18.6466,18.9125,5304090.8315893,0
+JBL.US,D,20120925,000000,19.1506,19.2293,18.4742,18.5579,6943285.1185247,0
+JBL.US,D,20120926,000000,17.6555,17.6953,16.6116,16.7241,12947979.875544,0
+JBL.US,D,20120927,000000,16.8317,16.9034,16.4562,16.7241,6350328.4095758,0
+JBL.US,D,20120928,000000,16.6554,16.8945,16.5129,16.5698,6512188.2601429,0
+JBL.US,D,20121001,000000,16.7241,16.7311,16.2202,16.3447,6099279.7404972,0
+JBL.US,D,20121002,000000,16.3815,16.4662,16.2122,16.273,3336677.1948906,0
+JBL.US,D,20121003,000000,16.3347,16.3984,16.0179,16.0359,4996600.7868005,0
+JBL.US,D,20121004,000000,16.0886,16.0886,15.7779,15.9721,6210271.0733506,0
+JBL.US,D,20121005,000000,16.1046,16.1763,15.9033,15.9721,3991912.173153,0
+JBL.US,D,20121008,000000,15.9213,15.9213,15.2749,15.3904,10055967.756621,0
+JBL.US,D,20121009,000000,15.4083,15.5508,15.3376,15.495,6936936.2167105,0
+JBL.US,D,20121010,000000,15.4581,15.486,14.9452,15.0418,5362564.1771401,0
+JBL.US,D,20121011,000000,15.1593,15.3546,15.1145,15.1972,4159535.6298736,0
+JBL.US,D,20121012,000000,15.1782,15.3108,15.0517,15.0706,4239066.5680164,0
+JBL.US,D,20121015,000000,15.0706,15.1972,14.8865,15.1503,3235470.2385522,0
+JBL.US,D,20121016,000000,15.1503,15.6085,15.1503,15.5747,4534783.4357695,0
+JBL.US,D,20121017,000000,15.6185,15.8137,15.4153,15.6792,3968139.933106,0
+JBL.US,D,20121018,000000,15.5896,15.6692,15.1693,15.2749,4569992.5337335,0
+JBL.US,D,20121019,000000,15.1882,15.3904,15.0796,15.2151,4496753.2729577,0
+JBL.US,D,20121022,000000,15.1593,15.4153,15.0796,15.2649,3159623.7516519,0
+JBL.US,D,20121023,000000,15.0139,15.1693,14.9032,15.0866,3005547.4298269,0
+JBL.US,D,20121024,000000,15.2938,15.4412,14.981,15.0706,3135396.7278412,0
+JBL.US,D,20121025,000000,15.1972,15.3286,15.1324,15.1693,2935044.9031349,0
+JBL.US,D,20121026,000000,15.1414,15.3546,15.0866,15.2938,4457726.2000414,0
+JBL.US,D,20121031,000000,15.3206,15.5228,15.2649,15.3466,3152354.2389959,0
+JBL.US,D,20121101,000000,15.4083,15.7062,15.3546,15.6604,4405614.8074944,0
+JBL.US,D,20121102,000000,15.8506,15.8686,15.3904,15.3993,4220976.6151718,0
+JBL.US,D,20121105,000000,15.3814,16.0627,15.3466,16.0179,3270500.6356111,0
+JBL.US,D,20121106,000000,16.1046,16.3725,16.008,16.3547,3921405.6307104,0
+JBL.US,D,20121107,000000,16.1414,16.1474,15.6524,15.7979,4266301.3890813,0
+JBL.US,D,20121108,000000,15.8406,15.8506,15.4581,15.486,4364956.335867,0
+JBL.US,D,20121109,000000,15.4492,15.7609,15.4243,15.5896,2872183.346036,0
+JBL.US,D,20121112,000000,15.6185,15.6792,15.2838,15.3993,2584904.5743848,0
+JBL.US,D,20121113,000000,15.2928,15.3546,15.0786,15.0856,3580514.5796981,0
+JBL.US,D,20121114,000000,15.2051,15.5995,15.1404,15.2649,4218323.2079146,0
+JBL.US,D,20121115,000000,15.3108,15.7072,15.2649,15.487,3953016.6160712,0
+JBL.US,D,20121116,000000,15.6195,15.7172,15.3546,15.6712,3313751.274298,0
+JBL.US,D,20121119,000000,15.9662,16.26,15.9403,16.234,3683174.2338425,0
+JBL.US,D,20121120,000000,16.1803,16.3685,16.002,16.234,2972721.6798874,0
+JBL.US,D,20121121,000000,16.252,16.5926,16.234,16.4911,2399419.0586703,0
+JBL.US,D,20121123,000000,16.6266,16.8825,16.5001,16.8457,1582401.5330413,0
+JBL.US,D,20121126,000000,16.747,16.8287,16.5289,16.8287,2326537.1997045,0
+JBL.US,D,20121127,000000,16.7829,16.9373,16.6524,16.6524,2299631.6701948,0
+JBL.US,D,20121128,000000,16.5289,16.8108,16.3685,16.8108,2602043.7982575,0
+JBL.US,D,20121129,000000,16.8925,17.0598,16.8197,16.9373,2625485.7428117,0
+JBL.US,D,20121130,000000,16.9373,16.9821,16.8018,16.8925,1995069.1076466,0
+JBL.US,D,20121203,000000,17.007,17.1394,16.5996,16.6266,2469575.2268668,0
+JBL.US,D,20121204,000000,16.6434,16.774,16.4174,16.6963,2331055.9231493,0
+JBL.US,D,20121205,000000,16.7123,16.8556,16.5379,16.7123,2403982.9593103,0
+JBL.US,D,20121206,000000,16.6783,16.7381,16.3775,16.4442,4461563.2498095,0
+JBL.US,D,20121207,000000,16.5926,16.6963,16.3037,16.3317,5312770.8766692,0
+JBL.US,D,20121210,000000,16.269,16.3397,16.1275,16.244,4577229.920384,0
+JBL.US,D,20121211,000000,16.4711,16.8825,16.3596,16.8825,8073803.2637626,0
+JBL.US,D,20121212,000000,16.9731,16.9821,16.5379,16.5847,3898488.7455566,0
+JBL.US,D,20121213,000000,16.5757,16.747,16.3217,16.4711,3178233.7442087,0
+JBL.US,D,20121214,000000,16.3855,16.3855,15.1962,15.5667,8363263.5919669,0
+JBL.US,D,20121217,000000,15.5667,15.8157,15.5328,15.8157,4018814.6908497,0
+JBL.US,D,20121218,000000,15.8426,16.4014,15.8236,16.3685,4735777.7805835,0
+JBL.US,D,20121219,000000,16.4174,16.6783,16.234,16.509,5565197.9521664,0
+JBL.US,D,20121220,000000,17.5051,18.0351,17.1394,17.7342,14259158.612062,0
+JBL.US,D,20121221,000000,17.3537,17.3706,16.8925,17.2381,4995458.3057339,0
+JBL.US,D,20121224,000000,17.1944,17.3975,16.999,17.1484,1290981.5185084,0
+JBL.US,D,20121226,000000,17.1217,17.3288,17.013,17.0757,2238381.4330535,0
+JBL.US,D,20121227,000000,17.1127,17.1584,16.774,17.043,2150952.5172745,0
+JBL.US,D,20121228,000000,16.8736,16.9114,16.5189,16.5479,2546328.2694814,0
+JBL.US,D,20121231,000000,16.4911,17.2481,16.4911,17.1484,3453697.173442,0
+JBL.US,D,20130102,000000,17.6395,17.6894,17.3626,17.4204,4285043.9014103,0
+JBL.US,D,20130103,000000,17.3975,17.5977,17.2211,17.3378,4515670.4704409,0
+JBL.US,D,20130104,000000,17.3706,17.4204,17.2112,17.2829,3398647.25534,0
+JBL.US,D,20130107,000000,17.2381,17.4393,17.1774,17.3706,2985487.7512772,0
+JBL.US,D,20130108,000000,17.2661,17.3447,16.9283,16.9283,3198532.3599234,0
+JBL.US,D,20130109,000000,16.9373,17.0677,16.8457,16.9543,2653156.2728245,0
+JBL.US,D,20130110,000000,17.1305,17.4672,17.1217,17.4483,2598206.7484894,0
+JBL.US,D,20130111,000000,17.4672,17.7591,17.4483,17.7063,2297519.3853408,0
+JBL.US,D,20130114,000000,17.5439,17.5598,17.2481,17.3706,4054343.0409922,0
+JBL.US,D,20130115,000000,17.2919,17.5698,17.2112,17.5598,2503276.4104531,0
+JBL.US,D,20130116,000000,17.5439,17.6754,17.4115,17.5439,2184197.9131593,0
+JBL.US,D,20130117,000000,17.6674,17.8238,17.5598,17.5788,2179185.2523815,0
+JBL.US,D,20130118,000000,17.515,17.5698,17.2112,17.4483,2097816.1043682,0
+JBL.US,D,20130122,000000,17.4055,17.4961,17.2291,17.4961,1637457.4747693,0
+JBL.US,D,20130123,000000,17.534,17.6047,17.1944,17.5698,3212386.6997456,0
+JBL.US,D,20130124,000000,17.5598,17.9174,17.4055,17.778,3329436.7964271,0
+JBL.US,D,20130125,000000,17.7412,17.9524,17.6575,17.7262,2032951.6916212,0
+JBL.US,D,20130128,000000,17.778,17.778,17.3537,17.4204,2023036.8032093,0
+JBL.US,D,20130129,000000,17.3378,17.3626,16.9453,17.023,2418704.7012778,0
+JBL.US,D,20130130,000000,17.023,17.1944,16.9194,16.9821,2175122.3166381,0
+JBL.US,D,20130131,000000,16.9821,17.0757,16.7291,16.8108,3839132.9387955,0
+JBL.US,D,20130201,000000,16.9901,17.3018,16.9453,17.2112,4554227.7005285,0
+JBL.US,D,20130204,000000,17.1127,17.3706,16.9821,17.1047,3476652.208227,0
+JBL.US,D,20130205,000000,17.2381,17.5977,17.1774,17.524,3450269.7302425,0
+JBL.US,D,20130206,000000,17.4573,17.7063,17.3626,17.4304,5761563.1403919,0
+JBL.US,D,20130207,000000,17.4393,17.4672,17.0677,17.2211,2489832.6811372,0
+JBL.US,D,20130208,000000,17.275,17.3626,17.1584,17.2112,2816630.4551622,0
+JBL.US,D,20130211,000000,17.1944,17.5051,17.1944,17.4573,2433984.6325888,0
+JBL.US,D,20130212,000000,17.4115,17.7063,17.3378,17.534,2430087.3465607,0
+JBL.US,D,20130213,000000,17.6207,17.6305,17.4383,17.6057,2147663.6174732,0
+JBL.US,D,20130214,000000,17.515,17.6495,17.3706,17.6305,1611832.9697243,0
+JBL.US,D,20130215,000000,17.6684,17.78,17.5887,17.6495,1897825.6972224,0
+JBL.US,D,20130219,000000,17.6495,17.78,17.5788,17.6495,1560535.7706263,0
+JBL.US,D,20130220,000000,17.6137,17.6137,17.0578,17.1027,2151926.3368126,0
+JBL.US,D,20130221,000000,16.9891,17.021,16.5797,16.78,3449608.1353191,0
+JBL.US,D,20130222,000000,16.8437,17.1654,16.8437,17.021,2301381.5335506,0
+JBL.US,D,20130225,000000,17.1474,17.3008,16.5718,16.6046,4075302.2476927,0
+JBL.US,D,20130226,000000,16.6933,16.771,16.4044,16.505,3726340.5417652,0
+JBL.US,D,20130227,000000,16.5429,16.6843,16.4572,16.6236,1906191.5098122,0
+JBL.US,D,20130228,000000,16.6405,16.78,16.6136,16.7181,2240635.2731188,0
+JBL.US,D,20130301,000000,16.6046,16.6494,16.3984,16.4861,3724112.8040793,0
+JBL.US,D,20130304,000000,16.4392,16.4482,16.2022,16.3077,3392040.3415451,0
+JBL.US,D,20130305,000000,16.4572,16.6933,16.4124,16.5518,3447870.3192153,0
+JBL.US,D,20130306,000000,16.6564,16.6933,16.4572,16.6136,2839390.7260397,0
+JBL.US,D,20130307,000000,16.6494,16.9084,16.5956,16.7013,2536799.8970719,0
+JBL.US,D,20130308,000000,16.8267,16.8716,16.5886,16.8626,3189962.7479871,0
+JBL.US,D,20130311,000000,16.7989,17.1934,16.7351,17.1754,2745974.326007,0
+JBL.US,D,20130312,000000,17.1027,17.1564,16.8796,16.9801,2898485.5090071,0
+JBL.US,D,20130313,000000,16.9891,17.1474,16.8984,17.1027,1936945.1324044,0
+JBL.US,D,20130314,000000,17.2024,17.3865,17.1207,17.3008,2807965.4691474,0
+JBL.US,D,20130315,000000,17.2191,17.2561,17.0488,17.1844,3596141.8734423,0
+JBL.US,D,20130318,000000,17.0657,17.3198,16.744,17.2561,3313092.6911876,0
+JBL.US,D,20130319,000000,17.2731,17.3288,16.9801,17.1207,2809586.8284817,0
+JBL.US,D,20130320,000000,17.2271,17.4772,17.0488,17.3865,3805320.3181281,0
+JBL.US,D,20130321,000000,16.9801,17.3008,16.3167,16.6046,12913921.290147,0
+JBL.US,D,20130322,000000,16.6136,16.6494,16.3077,16.5718,4826321.9149472,0
+JBL.US,D,20130325,000000,16.6405,16.6564,16.3984,16.4861,4552635.4553867,0
+JBL.US,D,20130326,000000,16.5718,16.5718,16.248,16.4392,3537200.6929382,0
+JBL.US,D,20130327,000000,16.3167,16.5239,16.238,16.3984,2083577.2564191,0
+JBL.US,D,20130328,000000,16.3537,16.4951,16.2899,16.4951,2436790.6383717,0
+JBL.US,D,20130401,000000,16.5149,16.6136,16.1404,16.2022,2661478.9160945,0
+JBL.US,D,20130402,000000,16.2819,16.3447,16.0239,16.0946,2799414.9320268,0
+JBL.US,D,20130403,000000,16.1464,16.264,16.0687,16.248,3292362.3822755,0
+JBL.US,D,20130404,000000,16.238,16.4124,16.1553,16.4124,2025963.2815124,0
+JBL.US,D,20130405,000000,16.1553,16.3447,15.9343,16.3447,4420832.49467,0
+JBL.US,D,20130408,000000,16.3347,16.3347,15.9602,16.1653,3341341.4892974,0
+JBL.US,D,20130409,000000,16.1833,16.238,15.997,16.1404,2225119.4164556,0
+JBL.US,D,20130410,000000,16.1464,16.3537,16.1464,16.256,3078083.9342349,0
+JBL.US,D,20130411,000000,16.248,16.2988,16.1036,16.2899,3436539.8786912,0
+JBL.US,D,20130412,000000,16.248,16.272,16.004,16.0767,1545838.1231628,0
+JBL.US,D,20130415,000000,16.004,16.0239,15.3904,15.4153,4304652.811947,0
+JBL.US,D,20130416,000000,15.5677,15.6902,15.4581,15.6544,1989252.2927966,0
+JBL.US,D,20130417,000000,15.4412,15.4412,15.0119,15.2041,4188299.4480073,0
+JBL.US,D,20130418,000000,15.2639,15.3376,14.7998,14.9082,2840851.455347,0
+JBL.US,D,20130419,000000,14.9412,14.9412,14.6284,14.7918,2656381.9245528,0
+JBL.US,D,20130422,000000,14.8375,15.0119,14.8098,14.9332,2323192.0793937,0
+JBL.US,D,20130423,000000,15.0119,15.2928,14.977,15.2928,1991002.1561524,0
+JBL.US,D,20130424,000000,15.2739,15.505,15.2739,15.487,1610847.102934,0
+JBL.US,D,20130425,000000,15.5338,15.7559,15.496,15.6544,1340632.2598304,0
+JBL.US,D,20130426,000000,15.6205,15.6464,15.4323,15.4502,1060383.0597324,0
+JBL.US,D,20130429,000000,15.505,15.738,15.4502,15.7002,1471208.4087165,0
+JBL.US,D,20130430,000000,15.7002,15.9163,15.6205,15.8914,1700713.5793718,0
+JBL.US,D,20130501,000000,15.8546,15.8914,15.5925,15.6205,1910756.4143898,0
+JBL.US,D,20130502,000000,15.6544,15.9163,15.6365,15.8646,2060009.8196564,0
+JBL.US,D,20130503,000000,16.0339,16.3725,15.987,16.272,1727037.8289714,0
+JBL.US,D,20130506,000000,16.3077,16.6663,16.2192,16.6564,1855634.2127758,0
+JBL.US,D,20130507,000000,16.6933,17.005,16.5886,16.996,4171575.8543292,0
+JBL.US,D,20130508,000000,16.996,17.2819,16.9174,17.2731,2803537.1000926,0
+JBL.US,D,20130509,000000,17.2819,17.3865,17.1027,17.1474,2459409.3540379,0
+JBL.US,D,20130510,000000,17.2024,17.2471,17.0578,17.2102,1318466.3200526,0
+JBL.US,D,20130513,000000,17.1654,17.2471,17.01,17.0647,1131812.2208923,0
+JBL.US,D,20130514,000000,17.1286,17.7919,17.0827,17.6515,3129625.0901863,0
+JBL.US,D,20130515,000000,17.5618,17.6605,17.4782,17.5718,1775774.9870154,0
+JBL.US,D,20130516,000000,17.7441,17.9214,17.535,17.6147,2134633.5104767,0
+JBL.US,D,20130517,000000,17.6993,18.0101,17.6325,17.9741,1931070.0891696,0
+JBL.US,D,20130520,000000,17.9035,18.0489,17.8637,17.9653,1526591.6341245,0
+JBL.US,D,20130521,000000,17.9911,18.0101,17.7372,17.9214,1622412.4648726,0
+JBL.US,D,20130522,000000,17.8936,18.0768,17.4403,17.535,2299143.756488,0
+JBL.US,D,20130523,000000,17.2829,17.3288,17.0647,17.2191,2298188.0078277,0
+JBL.US,D,20130524,000000,17.0927,17.3288,17.0488,17.2561,1152894.911926,0
+JBL.US,D,20130528,000000,17.6605,17.772,17.4314,17.6605,1869845.9544077,0
+JBL.US,D,20130529,000000,17.526,17.7372,17.4403,17.6227,1820157.0634543,0
+JBL.US,D,20130530,000000,17.6834,18.2152,17.6605,18.0948,1825179.7636086,0
+JBL.US,D,20130531,000000,17.9723,18.3478,17.7979,17.9801,2426398.8795674,0
+JBL.US,D,20130603,000000,17.9741,18.0588,17.6993,18.0311,2735798.4138014,0
+JBL.US,D,20130604,000000,18.0251,18.3149,17.7441,17.8736,1933168.3188964,0
+JBL.US,D,20130605,000000,17.8009,17.8109,17.274,17.2829,3523369.4436823,0
+JBL.US,D,20130606,000000,17.2651,17.535,17.1754,17.274,4039599.212396,0
+JBL.US,D,20130607,000000,17.3626,17.8009,17.3378,17.4214,3337204.2621664,0
+JBL.US,D,20130610,000000,17.4125,17.516,17.3198,17.3447,2646251.1895422,0
+JBL.US,D,20130611,000000,17.1374,17.6067,17.02,17.3537,1631643.6717324,0
+JBL.US,D,20130612,000000,17.4483,17.5449,16.9423,16.9781,1715143.1754778,0
+JBL.US,D,20130613,000000,16.995,17.6834,16.8507,17.6704,2137842.0952645,0
+JBL.US,D,20130614,000000,17.6515,17.6904,17.3198,17.4055,1763709.6641181,0
+JBL.US,D,20130617,000000,17.5808,17.7541,17.535,17.6605,1699789.9567169,0
+JBL.US,D,20130618,000000,17.6515,17.9134,17.4782,17.8547,1882121.1002778,0
+JBL.US,D,20130619,000000,17.9214,18.0768,17.6904,17.7621,3065995.5207712,0
+JBL.US,D,20130620,000000,16.8606,18.2701,16.8606,18.0311,5867286.8123,0
+JBL.US,D,20130621,000000,18.2062,18.4702,17.9911,18.1315,3477008.6060993,0
+JBL.US,D,20130624,000000,17.8836,17.9214,17.2651,17.4125,3266665.5937183,0
+JBL.US,D,20130625,000000,17.6147,17.9134,17.526,17.8637,1809237.2334365,0
+JBL.US,D,20130626,000000,18.0588,18.0588,17.7919,17.9831,1705896.9095529,0
+JBL.US,D,20130627,000000,18.1315,18.4364,18.1038,18.2601,2044105.4391157,0
+JBL.US,D,20130628,000000,18.1805,18.3149,17.8637,18.2701,3312768.4193207,0
+JBL.US,D,20130701,000000,18.2889,18.6636,18.2701,18.4444,2003230.1169519,0
+JBL.US,D,20130702,000000,18.4364,18.788,18.3408,18.5171,1705165.0389928,0
+JBL.US,D,20130703,000000,18.4613,18.7063,18.2701,18.5171,1054177.7210049,0
+JBL.US,D,20130705,000000,18.6725,18.7701,18.5829,18.7601,1164945.1757582,0
+JBL.US,D,20130708,000000,18.797,18.8238,18.1605,18.2701,3230926.4166655,0
+JBL.US,D,20130709,000000,18.4275,19.048,18.4275,19.0202,2582719.002081,0
+JBL.US,D,20130710,000000,19.0202,19.5033,18.9862,19.298,2290429.5775274,0
+JBL.US,D,20130711,000000,19.539,19.539,19.2193,19.4753,1538121.8582445,0
+JBL.US,D,20130712,000000,19.4503,19.6845,19.4316,19.6765,1681361.6768781,0
+JBL.US,D,20130715,000000,19.6765,19.7672,19.5859,19.7283,1443758.7449906,0
+JBL.US,D,20130716,000000,19.7044,19.9983,19.7044,19.9983,2431086.2645405,0
+JBL.US,D,20130717,000000,20.06,20.0859,19.802,20.069,1603036.4678749,0
+JBL.US,D,20130718,000000,20.069,20.1048,19.7851,19.8996,1823487.1246999,0
+JBL.US,D,20130719,000000,19.802,19.9783,19.7214,19.9444,1399425.8614975,0
+JBL.US,D,20130722,000000,19.9086,20.0859,19.8429,20.0411,1009529.6010838,0
+JBL.US,D,20130723,000000,20.0859,20.1746,19.9983,20.0331,1099924.148735,0
+JBL.US,D,20130724,000000,20.1656,20.4296,20.0769,20.0859,1288914.4108494,0
+JBL.US,D,20130725,000000,20.06,20.2613,19.8807,20.2223,1498280.5918791,0
+JBL.US,D,20130726,000000,20.1048,20.3757,20.0859,20.2613,1092509.0651172,0
+JBL.US,D,20130729,000000,20.2313,20.332,19.9783,20.1656,906921.14776044,0
+JBL.US,D,20130730,000000,20.2702,20.4814,20.2413,20.4296,945671.1338804,0
+JBL.US,D,20130731,000000,20.3657,20.7672,20.332,20.6088,1761623.4816434,0
+JBL.US,D,20130801,000000,20.322,21.0462,20.2035,20.9395,2315906.5037352,0
+JBL.US,D,20130802,000000,20.9206,21.0382,20.7074,20.9665,1399958.9523993,0
+JBL.US,D,20130805,000000,20.8858,21.0531,20.8588,21.0292,1110446.4194362,0
+JBL.US,D,20130806,000000,20.9475,21.0531,20.8141,20.9037,2299680.8631405,0
+JBL.US,D,20130807,000000,20.7861,20.9933,20.6517,20.9565,1972561.8290617,0
+JBL.US,D,20130808,000000,21.0202,21.1737,20.9127,20.9395,1696170.7614228,0
+JBL.US,D,20130809,000000,20.9475,21.2174,20.831,21.1826,1348679.8241792,0
+JBL.US,D,20130812,000000,21.072,21.5123,21.062,21.4137,1812015.1289646,0
+JBL.US,D,20130813,000000,21.4137,21.5661,21.2772,21.4934,1057363.2152263,0
+JBL.US,D,20130814,000000,21.4934,21.6668,21.4316,21.4765,1997842.987424,0
+JBL.US,D,20130815,000000,21.1916,21.1916,20.8111,20.9027,1628742.291871,0
+JBL.US,D,20130816,000000,20.9027,21.1816,20.9027,21.0112,1097437.3951306,0
+JBL.US,D,20130819,000000,20.9824,21.1259,20.8748,21.0013,1152630.8763192,0
+JBL.US,D,20130820,000000,20.9824,21.1357,20.8111,21.091,1285610.4519832,0
+JBL.US,D,20130821,000000,21.0521,21.2174,20.8111,21.0452,1084974.5129167,0
+JBL.US,D,20130822,000000,21.1009,21.3251,21.062,21.1457,971062.72538632,0
+JBL.US,D,20130823,000000,21.2414,21.3251,21.0112,21.0362,1577600.7031116,0
+JBL.US,D,20130826,000000,21.0202,21.3061,20.8838,20.8838,1341649.2486884,0
+JBL.US,D,20130827,000000,20.6776,20.7483,20.1198,20.1796,4494843.7835127,0
+JBL.US,D,20130828,000000,20.2183,20.6776,20.2094,20.6058,2777772.0437741,0
+JBL.US,D,20130829,000000,20.6148,21.091,20.4944,20.8748,1109307.9541203,0
+JBL.US,D,20130830,000000,20.8838,20.8838,20.348,20.5201,1402834.2298812,0
+JBL.US,D,20130903,000000,20.7045,20.838,20.2373,20.4704,2542708.0702497,0
+JBL.US,D,20130904,000000,20.4944,20.9465,20.4704,20.8568,1636799.8955966,0
+JBL.US,D,20130905,000000,20.8568,21.091,20.7384,20.7483,1324080.3394936,0
+JBL.US,D,20130906,000000,20.7483,20.9465,20.3807,20.6865,1463707.9903968,0
+JBL.US,D,20130909,000000,20.7124,21.1259,20.6865,21.0272,1435536.4954875,0
+JBL.US,D,20130910,000000,21.4765,21.8739,21.3251,21.6208,3533527.28501,0
+JBL.US,D,20130911,000000,21.5123,21.5661,21.1109,21.4585,2699858.4492149,0
+JBL.US,D,20130912,000000,21.5123,21.6568,21.2005,21.2702,1663681.3306023,0
+JBL.US,D,20130913,000000,21.2344,21.3708,21.0452,21.2861,1033592.9830546,0
+JBL.US,D,20130916,000000,21.6029,21.6208,21.3161,21.3331,1148186.4442619,0
+JBL.US,D,20130917,000000,21.2961,21.3868,21.1009,21.2414,1206749.140265,0
+JBL.US,D,20130918,000000,21.062,21.2414,20.6676,21.2414,3162859.4427567,0
+JBL.US,D,20130919,000000,21.3608,21.4844,21.2005,21.2861,1307182.0606613,0
+JBL.US,D,20130920,000000,21.4236,21.7025,20.7553,20.7841,5441043.9925443,0
+JBL.US,D,20130923,000000,20.8838,21.3331,20.6387,21.1457,6044305.1177203,0
+JBL.US,D,20130924,000000,21.1009,21.4665,20.8201,21.3251,3376317.6737224,0
+JBL.US,D,20130925,000000,21.4585,21.7025,21.3161,21.5851,6104168.9169417,0
+JBL.US,D,20130926,000000,20.8568,21.2514,19.3996,19.4434,13878238.558341,0
+JBL.US,D,20130927,000000,19.3459,19.5152,19.1845,19.2652,3627505.8901368,0
+JBL.US,D,20130930,000000,19.049,19.6347,19.0212,19.4963,3705068.1065122,0
+JBL.US,D,20131001,000000,19.541,19.9474,19.533,19.6974,2941421.9152037,0
+JBL.US,D,20131002,000000,19.6705,19.6795,19.3099,19.6795,3448022.9177409,0
+JBL.US,D,20131003,000000,19.579,19.6636,19.282,19.525,3094918.9649942,0
+JBL.US,D,20131004,000000,19.561,19.9286,19.3826,19.8847,2818601.1848051,0
+JBL.US,D,20131007,000000,19.6267,19.7801,19.4176,19.7423,2483604.2518432,0
+JBL.US,D,20131008,000000,19.7711,19.9116,19.4963,19.6267,3904495.3046259,0
+JBL.US,D,20131009,000000,19.6875,19.7423,19.282,19.4773,2615632.0945976,0
+JBL.US,D,20131010,000000,19.6636,19.9554,19.6636,19.8847,2801859.5202489,0
+JBL.US,D,20131011,000000,19.8229,19.8947,19.579,19.7801,2950351.9407631,0
+JBL.US,D,20131014,000000,19.6537,19.8379,19.551,19.7891,1740132.1879788,0
+JBL.US,D,20131015,000000,19.7423,19.7711,19.4863,19.5152,1928778.0994729,0
+JBL.US,D,20131016,000000,19.6347,19.9046,19.6347,19.7801,1436643.8387356,0
+JBL.US,D,20131017,000000,19.6537,19.9046,19.4863,19.8379,1416686.561828,0
+JBL.US,D,20131018,000000,19.9933,20.2831,19.8847,20.2563,2024816.7846952,0
+JBL.US,D,20131021,000000,20.293,20.5301,20.1526,20.3987,2726034.1160397,0
+JBL.US,D,20131022,000000,20.3717,20.5201,20.2653,20.309,1749507.9618627,0
+JBL.US,D,20131023,000000,20.1895,20.2373,19.9196,20.1796,1690558.7498572,0
+JBL.US,D,20131024,000000,20.1526,20.3,20.0371,20.1526,1464272.2033664,0
+JBL.US,D,20131025,000000,20.1357,20.2653,20.0819,20.2563,2323380.8196754,0
+JBL.US,D,20131028,000000,20.1995,20.3887,20.065,20.3887,1654043.5289868,0
+JBL.US,D,20131029,000000,20.2831,20.3717,19.6795,19.7711,5754744.395749,0
+JBL.US,D,20131030,000000,19.8658,19.9196,18.797,18.8238,5557925.4276974,0
+JBL.US,D,20131031,000000,18.4882,18.8318,18.4603,18.7601,3321526.7715387,0
+JBL.US,D,20131101,000000,18.8508,18.8687,18.5729,18.6276,2399484.3146188,0
+JBL.US,D,20131104,000000,18.7313,18.9155,18.6008,18.6894,2235348.5373577,0
+JBL.US,D,20131105,000000,18.6894,18.8508,18.5161,18.8238,2228590.0289749,0
+JBL.US,D,20131106,000000,18.8159,18.8238,18.4523,18.5161,2697672.8769112,0
+JBL.US,D,20131107,000000,18.5918,18.6894,18.1685,18.1685,2704968.4919464,0
+JBL.US,D,20131108,000000,18.2212,18.4523,18.1685,18.4434,1543190.7395316,0
+JBL.US,D,20131111,000000,18.3558,18.6546,18.1954,18.5819,1717234.3776409,0
+JBL.US,D,20131112,000000,18.5918,18.7701,18.5261,18.7143,1872739.3027677,0
+JBL.US,D,20131113,000000,18.6894,18.9075,18.5062,18.6626,2075694.3378478,0
+JBL.US,D,20131114,000000,18.2372,18.2849,17.7013,17.9414,4586956.0685142,0
+JBL.US,D,20131115,000000,17.9771,18.0628,17.8667,17.8965,4889285.8736882,0
+JBL.US,D,20131118,000000,17.9951,18.4872,17.9951,18.0998,2682785.4852282,0
+JBL.US,D,20131119,000000,18.1665,18.1665,17.7212,17.785,2427106.6556236,0
+JBL.US,D,20131120,000000,17.8577,17.9514,17.4045,17.4583,3193546.8054627,0
+JBL.US,D,20131121,000000,17.3875,17.5818,17.2998,17.536,3637037.2743594,0
+JBL.US,D,20131122,000000,17.5997,17.775,17.536,17.7112,2223788.1951076,0
+JBL.US,D,20131125,000000,17.7013,17.9514,17.6784,17.8039,2068866.5577659,0
+JBL.US,D,20131126,000000,17.8965,18.1565,17.8766,18.0628,3128111.1521825,0
+JBL.US,D,20131127,000000,18.1565,18.5439,18.0998,18.3826,3277008.1595769,0
+JBL.US,D,20131129,000000,18.4782,18.4872,18.2122,18.3029,1310387.6336361,0
+JBL.US,D,20131202,000000,18.2661,18.5062,18.0898,18.1078,2601399.2702746,0
+JBL.US,D,20131203,000000,18.0528,18.2292,17.8866,18.0351,2890379.7162735,0
+JBL.US,D,20131204,000000,17.9414,18.4185,17.9154,17.9951,3812339.8503047,0
+JBL.US,D,20131205,000000,18.0261,18.5062,17.9154,18.5062,6051709.1580238,0
+JBL.US,D,20131206,000000,18.5819,18.6974,18.2661,18.4344,2607003.2503389,0
+JBL.US,D,20131209,000000,18.4583,18.8248,18.3916,18.5639,2351111.5859485,0
+JBL.US,D,20131210,000000,18.4344,18.4682,17.8487,17.9613,4719592.2974956,0
+JBL.US,D,20131211,000000,17.9613,18.0898,17.4304,17.4881,4039515.8855695,0
+JBL.US,D,20131212,000000,17.536,17.5459,17.0797,17.2451,5168290.1910776,0
+JBL.US,D,20131213,000000,17.2541,17.4304,17.1824,17.2171,2683517.3557884,0
+JBL.US,D,20131216,000000,17.2631,17.9871,17.2261,17.765,4190568.3471376,0
+JBL.US,D,20131217,000000,17.8129,18.0051,17.5538,17.8039,6830733.6665347,0
+JBL.US,D,20131218,000000,14.2827,14.4471,13.8157,14.1493,27191311.410265,0
+JBL.US,D,20131219,000000,14.226,14.9671,14.1752,14.6792,15670713.04453,0
+JBL.US,D,20131220,000000,14.7061,14.8167,14.4551,14.5537,11639574.014864,0
+JBL.US,D,20131223,000000,14.8167,14.9152,14.7061,14.8635,8134832.6346167,0
+JBL.US,D,20131224,000000,14.9062,15.0686,14.8983,14.9582,1739965.5343258,0
+JBL.US,D,20131226,000000,14.9869,15.2679,14.8635,15.1235,3970469.0684964,0
+JBL.US,D,20131227,000000,15.2779,15.4741,15.2579,15.3575,3625509.0581147,0
+JBL.US,D,20131230,000000,15.3864,15.5837,15.3864,15.4293,3640843.2020599,0
+JBL.US,D,20131231,000000,15.4203,15.7639,15.3136,15.7459,3854535.3505021,0
+JBL.US,D,20140102,000000,15.6185,15.6185,15.3136,15.3575,3391477.1325132,0
+JBL.US,D,20140103,000000,15.3944,15.5488,15.3048,15.5209,3140638.2864073,0
+JBL.US,D,20140106,000000,15.4551,15.4741,15.1135,15.3048,4247839.9792996,0
+JBL.US,D,20140107,000000,15.3136,15.4741,15.0019,15.0019,6385568.6296075,0
+JBL.US,D,20140108,000000,15.0776,15.4641,15.0019,15.4033,5578391.7010028,0
+JBL.US,D,20140109,000000,15.3575,15.5298,15.2958,15.4372,3242668.4716336,0
+JBL.US,D,20140110,000000,15.4372,15.494,15.2489,15.3665,3276135.7377431,0
+JBL.US,D,20140113,000000,15.3496,15.4372,14.8167,14.977,6057123.3938687,0
+JBL.US,D,20140114,000000,15.6185,16.224,15.4372,16.1494,7696644.964484,0
+JBL.US,D,20140115,000000,16.1056,16.252,15.9442,16.0439,3453666.0513743,0
+JBL.US,D,20140116,000000,15.998,16.0727,15.8266,15.8845,2870037.9312389,0
+JBL.US,D,20140117,000000,15.8556,16.4552,15.8356,16.26,4104977.641229,0
+JBL.US,D,20140121,000000,16.2869,16.6236,16.269,16.4462,4402258.6438694,0
+JBL.US,D,20140122,000000,16.4851,16.9124,16.4372,16.7103,5398410.7755234,0
+JBL.US,D,20140123,000000,16.5429,17,16.5239,16.756,5813475.7532806,0
+JBL.US,D,20140124,000000,16.6504,16.6753,16.1056,16.2142,6232276.3831014,0
+JBL.US,D,20140127,000000,16.1873,16.5518,16.007,16.3137,4797000.9114077,0
+JBL.US,D,20140128,000000,16.1593,16.4024,15.8456,16.2958,4996095.8061534,0
+JBL.US,D,20140129,000000,16.1873,16.4851,16.007,16.0627,3353004.2331897,0
+JBL.US,D,20140130,000000,16.2052,16.6574,16.2052,16.4851,2931115.4911013,0
+JBL.US,D,20140131,000000,16.224,16.3795,16.1424,16.224,3484723.8670799,0
+JBL.US,D,20140203,000000,16.1873,16.3407,15.6712,15.8018,5036772.3486586,0
+JBL.US,D,20140204,000000,15.8656,15.9442,15.6085,15.8266,2992645.826852,0
+JBL.US,D,20140205,000000,15.7549,15.8456,15.5647,15.6802,2560630.3655037,0
+JBL.US,D,20140206,000000,15.6892,16.1494,15.6802,16.0528,1830406.2631098,0
+JBL.US,D,20140207,000000,16.224,16.6574,16.1593,16.26,3016977.2601802,0
+JBL.US,D,20140210,000000,16.224,16.5329,16.224,16.4851,2125696.4573537,0
+JBL.US,D,20140211,000000,16.4851,16.9383,16.3606,16.8656,3519113.7519065,0
+JBL.US,D,20140212,000000,16.8556,17.017,16.6843,16.9124,5944149.2841206,0
+JBL.US,D,20140213,000000,16.745,16.8287,16.5946,16.764,2755310.9463219,0
+JBL.US,D,20140214,000000,16.7261,16.8287,16.6405,16.764,1927937.8036446,0
+JBL.US,D,20140218,000000,16.782,16.9473,16.5409,16.745,3839130.9309201,0
+JBL.US,D,20140219,000000,16.745,16.993,16.6743,16.8556,2343606.1479404,0
+JBL.US,D,20140220,000000,16.8457,17.037,16.6663,16.9473,1821479.2493635,0
+JBL.US,D,20140221,000000,16.9851,16.993,16.755,16.755,1621704.6888165,0
+JBL.US,D,20140224,000000,16.7919,17.0807,16.773,16.9473,1709631.5576789,0
+JBL.US,D,20140225,000000,16.9563,17.3636,16.9214,17.1644,2917295.2851598,0
+JBL.US,D,20140226,000000,17.2014,17.6654,17.1834,17.529,2175404.4231228,0
+JBL.US,D,20140227,000000,17.4234,17.519,17.1644,17.3636,2568102.6735686,0
+JBL.US,D,20140228,000000,17.3457,17.6017,16.6743,16.782,6032398.4169746,0
+JBL.US,D,20140303,000000,16.4452,16.6843,16.1404,16.6036,4398419.5862259,0
+JBL.US,D,20140304,000000,16.8746,17.0707,16.755,17.0558,2546642.5019716,0
+JBL.US,D,20140305,000000,17.1007,17.274,16.764,16.8098,3234035.6116242,0
+JBL.US,D,20140306,000000,16.8656,16.8656,16.6036,16.6663,2442610.4650347,0
+JBL.US,D,20140307,000000,16.7361,16.782,16.5787,16.6743,1695361.5876621,0
+JBL.US,D,20140310,000000,16.6306,16.7261,16.4184,16.6126,1821298.5405832,0
+JBL.US,D,20140311,000000,16.6126,16.773,16.3586,16.4084,1954226.915426,0
+JBL.US,D,20140312,000000,16.3028,16.4632,16.1753,16.4014,2027680.014925,0
+JBL.US,D,20140313,000000,16.4264,16.5219,16.0587,16.1216,2482901.4954755,0
+JBL.US,D,20140314,000000,16.0488,16.3387,16.0229,16.0767,2973032.9005647,0
+JBL.US,D,20140317,000000,16.1464,16.4084,16.1404,16.3207,2459151.3420572,0
+JBL.US,D,20140318,000000,16.4532,16.7261,16.4362,16.6843,3374879.0310437,0
+JBL.US,D,20140319,000000,16.755,16.773,16.4184,16.5598,4906845.747444,0
+JBL.US,D,20140320,000000,16.8457,17.2102,15.976,16.0856,9285468.6867892,0
+JBL.US,D,20140321,000000,16.231,16.4084,16.003,16.0687,5429430.4415977,0
+JBL.US,D,20140324,000000,16.0687,16.2849,15.986,16.1216,3022405.5511525,0
+JBL.US,D,20140325,000000,16.1853,16.4014,15.986,16.1036,2385702.2583088,0
+JBL.US,D,20140326,000000,16.1853,16.3107,15.7969,15.8137,2242235.5497621,0
+JBL.US,D,20140327,000000,15.7769,16.1464,15.7222,15.986,3829240.1370123,0
+JBL.US,D,20140328,000000,16.003,16.25,16.003,16.1036,1941097.4186003,0
+JBL.US,D,20140331,000000,16.1853,16.4264,16.1563,16.3207,3257964.4659474,0
+JBL.US,D,20140401,000000,16.3387,16.4452,16.257,16.4184,2030353.5009356,0
+JBL.US,D,20140402,000000,16.4362,16.8556,16.4362,16.8387,2785715.1986055,0
+JBL.US,D,20140403,000000,16.8098,16.8556,16.5946,16.8008,2192010.5560937,0
+JBL.US,D,20140404,000000,16.9124,17.1744,16.6564,16.7191,4842209.2285476,0
+JBL.US,D,20140407,000000,16.6405,16.7023,16.1404,16.2122,3915124.9966577,0
+JBL.US,D,20140408,000000,16.2032,16.4084,16.1116,16.241,2563400.2295304,0
+JBL.US,D,20140409,000000,16.25,16.5876,16.1943,16.5698,2116639.9356483,0
+JBL.US,D,20140410,000000,16.5698,16.6036,15.8696,15.8696,3264728.9979563,0
+JBL.US,D,20140411,000000,15.7222,15.9502,15.5248,15.6215,3209838.7059435,0
+JBL.US,D,20140414,000000,15.6842,15.7869,15.5607,15.7869,2022221.6058227,0
+JBL.US,D,20140415,000000,15.7969,15.976,15.6295,15.732,5167261.1549676,0
+JBL.US,D,20140416,000000,15.8316,16.0329,15.7969,15.9403,3469326.4750617,0
+JBL.US,D,20140417,000000,15.8606,16.0767,15.8406,15.9582,2329653.4222269,0
+JBL.US,D,20140421,000000,15.6842,15.8963,15.6025,15.8963,3194744.503101,0
+JBL.US,D,20140422,000000,15.9133,16.241,15.8963,16.1315,2495664.5550523,0
+JBL.US,D,20140423,000000,16.2032,16.2928,16.0856,16.1315,1882468.4627109,0
+JBL.US,D,20140424,000000,16.275,16.4362,16.1853,16.3207,2210218.9735832,0
+JBL.US,D,20140425,000000,16.267,16.3207,15.976,15.995,1467280.0006205,0
+JBL.US,D,20140428,000000,16.0488,16.1216,15.6652,15.8406,1689397.1939749,0
+JBL.US,D,20140429,000000,15.8696,15.8885,15.6125,15.6295,1928379.5362186,0
+JBL.US,D,20140430,000000,15.6215,15.6752,15.4671,15.6484,2369746.6769469,0
+JBL.US,D,20140501,000000,15.6125,16.0229,15.5857,15.8406,1871261.50652,0
+JBL.US,D,20140502,000000,15.8316,16.1315,15.8316,15.9582,1196039.13322,0
+JBL.US,D,20140505,000000,15.7669,16.0229,15.7122,15.9313,1408603.8596608,0
+JBL.US,D,20140506,000000,15.8795,16.0488,15.8506,15.8963,1398521.3136583,0
+JBL.US,D,20140507,000000,15.8606,15.9313,15.6564,15.9053,1913030.3332084,0
+JBL.US,D,20140508,000000,15.8316,16.1853,15.732,15.9672,1602561.6053579,0
+JBL.US,D,20140509,000000,15.9133,15.995,15.7222,15.8885,1417261.8181119,0
+JBL.US,D,20140512,000000,15.976,16.5119,15.9502,16.4831,1820448.2053782,0
+JBL.US,D,20140513,000000,16.5409,16.6046,16.3576,16.4532,1240466.386854,0
+JBL.US,D,20140514,000000,16.4632,16.4931,16.25,16.257,1192865.6862506,0
+JBL.US,D,20140515,000000,16.3377,16.3855,15.8953,16.2112,2440722.0582806,0
+JBL.US,D,20140516,000000,16.2032,16.2032,15.9472,16.1743,1702193.3834947,0
+JBL.US,D,20140519,000000,16.1096,16.4452,16.0389,16.4184,1269390.8350146,0
+JBL.US,D,20140520,000000,16.4264,16.4264,16.2202,16.274,1368058.8329899,0
+JBL.US,D,20140521,000000,16.3018,16.5021,16.257,16.3934,1217672.9860336,0
+JBL.US,D,20140522,000000,16.3765,16.5787,16.3675,16.4931,1566388.7272323,0
+JBL.US,D,20140523,000000,16.5309,16.8676,16.5021,16.8477,1351607.30642,0
+JBL.US,D,20140527,000000,16.9233,17.1954,16.8855,17.0837,2226389.3976061,0
+JBL.US,D,20140528,000000,17.0837,17.1674,16.9771,17.03,1470956.4203618,0
+JBL.US,D,20140529,000000,17.0657,17.2511,16.9771,17.2511,1325670.5767602,0
+JBL.US,D,20140530,000000,17.2042,17.2958,17.0578,17.1394,1113453.2127525,0
+JBL.US,D,20140602,000000,17.1037,17.1954,16.9771,17.0737,769521.23454313,0
+JBL.US,D,20140603,000000,16.995,17.1674,16.9134,17.02,1055912.5252957,0
+JBL.US,D,20140604,000000,16.9682,17.1295,16.8855,17.0837,1021850.9280865,0
+JBL.US,D,20140605,000000,17.0737,17.5519,16.9682,17.534,1744976.1872282,0
+JBL.US,D,20140606,000000,17.5708,17.7551,17.5519,17.7392,1282608.6783551,0
+JBL.US,D,20140609,000000,17.7392,17.9891,17.7013,17.9264,1489925.8226038,0
+JBL.US,D,20140610,000000,17.9084,18.0938,17.8786,18.0848,1295785.3602511,0
+JBL.US,D,20140611,000000,17.9891,18.1216,17.9534,18.0071,1210440.6190712,0
+JBL.US,D,20140612,000000,17.9891,18.1405,17.8687,17.9344,1493214.722405,0
+JBL.US,D,20140613,000000,18.0171,18.1216,17.9623,18.0231,1438986.0253157,0
+JBL.US,D,20140616,000000,18.0071,18.1216,17.9084,17.9971,1838169.7130984,0
+JBL.US,D,20140617,000000,17.9971,18.2989,17.9344,18.1884,2121194.8008493,0
+JBL.US,D,20140618,000000,18.1884,18.3696,18.0469,18.3079,3643122.1405668,0
+JBL.US,D,20140619,000000,18.4762,18.8418,18.3607,18.789,5009277.5077377,0
+JBL.US,D,20140620,000000,18.798,18.8248,18.5131,18.6536,5433674.0861215,0
+JBL.US,D,20140623,000000,18.6894,18.9435,18.6346,18.8807,1982023.9415851,0
+JBL.US,D,20140624,000000,18.9435,19.3906,18.8328,18.8995,3361629.0616978,0
+JBL.US,D,20140625,000000,18.8159,19.0599,18.7233,18.9982,1880119.2485672,0
+JBL.US,D,20140626,000000,19.0162,19.0699,18.798,18.9892,1503646.638716,0
+JBL.US,D,20140627,000000,18.9275,19.1247,18.9185,19.043,3121677.9196043,0
+JBL.US,D,20140630,000000,19.0242,19.1346,18.9812,19.033,2516551.4782406,0
+JBL.US,D,20140701,000000,19.1147,19.2183,19.043,19.0789,3243152.3695898,0
+JBL.US,D,20140702,000000,19.0162,19.2083,18.9812,19.1147,1905052.0405588,0
+JBL.US,D,20140703,000000,19.1536,19.2712,19.0879,19.1715,1738871.2422674,0
+JBL.US,D,20140707,000000,19.1346,19.2712,19.0242,19.2083,2139903.1792974,0
+JBL.US,D,20140708,000000,19.1815,19.2422,18.8518,18.8995,2771785.5634583,0
+JBL.US,D,20140709,000000,18.9892,19.1247,18.8896,18.9095,2009123.2310647,0
+JBL.US,D,20140710,000000,18.6626,18.9713,18.6346,18.7791,2596519.129269,0
+JBL.US,D,20140711,000000,18.8159,18.9095,18.6436,18.8707,2439113.7501361,0
+JBL.US,D,20140714,000000,18.9982,19.1247,18.7601,18.7791,1791563.9147243,0
+JBL.US,D,20140715,000000,18.8159,18.9892,18.7601,18.8328,1996040.9193096,0
+JBL.US,D,20140716,000000,18.9365,18.9713,18.7143,18.7413,1485703.260771,0
+JBL.US,D,20140717,000000,18.6894,18.8248,18.5699,18.6166,2131940.9496505,0
+JBL.US,D,20140718,000000,18.6626,18.9892,18.5898,18.9435,1755466.3319239,0
+JBL.US,D,20140721,000000,18.8707,19.2183,18.8418,19.0789,2269035.6658165,0
+JBL.US,D,20140722,000000,19.2422,19.3986,19.2253,19.2323,2058205.7436665,0
+JBL.US,D,20140723,000000,19.2323,19.2522,19.033,19.1247,2169571.5452702,0
+JBL.US,D,20140724,000000,19.1147,19.2083,18.8995,18.9365,2145824.4036649,0
+JBL.US,D,20140725,000000,18.9095,19.0789,18.7791,18.9185,1234409.6309013,0
+JBL.US,D,20140728,000000,18.8807,18.9095,18.6626,18.798,1474199.1390303,0
+JBL.US,D,20140729,000000,18.8518,18.9812,18.6536,18.6536,1224559.9984378,0
+JBL.US,D,20140730,000000,18.789,18.8608,18.6725,18.7791,1644731.0031758,0
+JBL.US,D,20140731,000000,18.6067,18.6894,18.1705,18.1805,1709980.9279875,0
+JBL.US,D,20140801,000000,18.0469,18.3179,18.038,18.2621,1804361.1081817,0
+JBL.US,D,20140804,000000,18.3079,18.4484,18.2062,18.4155,1243028.4357834,0
+JBL.US,D,20140805,000000,18.2909,18.4245,18.1505,18.2332,1441757.8972178,0
+JBL.US,D,20140806,000000,18.1405,18.4055,18.1216,18.2621,1361581.4271543,0
+JBL.US,D,20140807,000000,18.3607,18.3886,17.8228,17.8597,1819465.3504009,0
+JBL.US,D,20140808,000000,17.8507,18.1705,17.8228,18.1405,1612032.7533202,0
+JBL.US,D,20140811,000000,18.2332,18.6067,18.1884,18.5052,1565946.9946582,0
+JBL.US,D,20140812,000000,18.4852,18.5799,18.2062,18.3179,1257253.2286052,0
+JBL.US,D,20140813,000000,18.3786,18.5709,18.3518,18.5529,1156370.5441336,0
+JBL.US,D,20140814,000000,18.5629,18.7711,18.534,18.6176,1174644.2175714,0
+JBL.US,D,20140815,000000,18.7521,18.9115,18.5629,18.791,1440913.5856387,0
+JBL.US,D,20140818,000000,18.9742,19.2024,18.9115,19.1944,1289308.9583531,0
+JBL.US,D,20140819,000000,19.1755,19.3209,19.1576,19.3209,1091093.5130049,0
+JBL.US,D,20140820,000000,19.2562,19.567,19.1944,19.5122,1287972.7173166,0
+JBL.US,D,20140821,000000,19.5211,19.6517,19.4733,19.6517,1179163.944954,0
+JBL.US,D,20140822,000000,19.567,19.6247,19.4216,19.577,1116230.1043431,0
+JBL.US,D,20140825,000000,19.6427,19.8777,19.5023,19.8319,1203628.9019921,0
+JBL.US,D,20140826,000000,19.8249,19.8249,19.557,19.6785,1695191.9221962,0
+JBL.US,D,20140827,000000,19.6875,19.7423,19.3946,19.6067,1246485.9971129,0
+JBL.US,D,20140828,000000,19.5211,19.6427,19.3946,19.6067,961614.6679902,0
+JBL.US,D,20140829,000000,19.6427,19.7423,19.4923,19.7323,830050.64443856,0
+JBL.US,D,20140902,000000,19.7801,19.807,19.4553,19.7154,1537072.7433812,0
+JBL.US,D,20140903,000000,19.7891,19.8777,19.6157,19.6785,2008511.8330248,0
+JBL.US,D,20140904,000000,19.7154,19.9326,19.6067,19.6427,1344092.8329729,0
+JBL.US,D,20140905,000000,19.6247,19.6616,19.4286,19.557,1832063.7642,0
+JBL.US,D,20140908,000000,19.529,19.7154,19.4823,19.577,1510668.1787679,0
+JBL.US,D,20140909,000000,19.5122,19.7064,19.3677,19.3946,1655511.2858578,0
+JBL.US,D,20140910,000000,19.3677,19.7423,19.3677,19.6875,1414693.7455565,0
+JBL.US,D,20140911,000000,19.6327,19.9973,19.6067,19.9973,1665225.386736,0
+JBL.US,D,20140912,000000,19.9326,19.9773,19.5968,19.6616,1909446.2757327,0
+JBL.US,D,20140915,000000,19.6875,19.7154,19.4553,19.6157,1555511.0625966,0
+JBL.US,D,20140916,000000,19.5023,19.7801,19.4286,19.7064,1530018.0733862,0
+JBL.US,D,20140917,000000,19.7423,19.9494,19.6517,19.7891,1510602.9228194,0
+JBL.US,D,20140918,000000,19.8249,19.8877,19.7323,19.7512,1419835.9142934,0
+JBL.US,D,20140919,000000,19.9066,19.9326,19.4733,19.5122,3890900.9846599,0
+JBL.US,D,20140922,000000,19.4136,19.4823,19.2024,19.2362,2047105.2048685,0
+JBL.US,D,20140923,000000,19.284,19.3946,19.036,19.0819,2107241.0711979,0
+JBL.US,D,20140924,000000,19.1476,19.1944,18.8627,19.0629,4412927.4894701,0
+JBL.US,D,20140925,000000,19.4923,19.5211,18.5709,18.6446,8048837.341828,0
+JBL.US,D,20140926,000000,18.7083,18.8538,18.5062,18.8348,3383341.2216495,0
+JBL.US,D,20140929,000000,18.6266,18.7521,18.4414,18.6646,2757074.864805,0
+JBL.US,D,20140930,000000,18.6646,18.7163,18.3358,18.4414,2993606.5952005,0
+JBL.US,D,20141001,000000,18.3358,18.4494,18.0231,18.0748,3727665.7394872,0
+JBL.US,D,20141002,000000,18.0371,18.2532,17.7631,18.1495,3078082.9302972,0
+JBL.US,D,20141003,000000,18.2432,18.3965,18.2332,18.2711,2490887.8196265,0
+JBL.US,D,20141006,000000,18.3786,18.534,18.1018,18.2432,2256743.4530063,0
+JBL.US,D,20141007,000000,18.1206,18.3179,17.8208,17.8208,2678276.8011602,0
+JBL.US,D,20141008,000000,17.8577,18.1295,17.4423,18.1206,2639963.5279259,0
+JBL.US,D,20141009,000000,18.0459,18.1295,17.6824,17.7282,2756051.8523211,0
+JBL.US,D,20141010,000000,17.6395,17.6983,16.6345,16.6434,4464121.2829883,0
+JBL.US,D,20141013,000000,16.6345,16.8517,16.4851,16.6883,6392104.2638279,0
+JBL.US,D,20141014,000000,16.7959,17.2819,16.7959,17.1724,4352200.303854,0
+JBL.US,D,20141015,000000,16.9721,17.3795,16.5618,16.9174,6437372.817228,0
+JBL.US,D,20141016,000000,16.5976,16.998,16.5518,16.9084,5900392.6608489,0
+JBL.US,D,20141017,000000,17.0787,17.3457,16.8148,16.9084,2498840.0098969,0
+JBL.US,D,20141020,000000,16.8616,17.1914,16.8058,17.024,2973597.1135342,0
+JBL.US,D,20141021,000000,17.2092,17.5678,17.1344,17.541,2022187.471942,0
+JBL.US,D,20141022,000000,17.531,17.5957,17.2181,17.2461,2950942.2561119,0
+JBL.US,D,20141023,000000,17.4523,17.7929,17.3795,17.6585,2122717.774292,0
+JBL.US,D,20141024,000000,17.6824,17.7929,17.4622,17.7631,1666412.04106,0
+JBL.US,D,20141027,000000,17.6824,17.7082,17.5011,17.6207,1897398.0197758,0
+JBL.US,D,20141028,000000,17.7282,18.4155,17.6585,18.3886,3112320.2165982,0
+JBL.US,D,20141029,000000,18.3965,18.6356,18.1595,18.3358,3068656.9595297,0
+JBL.US,D,20141030,000000,18.2432,18.6546,18.2432,18.6266,2695017.4617785,0
+JBL.US,D,20141031,000000,18.8348,19.1845,18.781,19.1576,3328462.9768888,0
+JBL.US,D,20141103,000000,19.1098,19.5869,19.0819,19.4643,3000666.2848838,0
+JBL.US,D,20141104,000000,19.4036,19.5122,19.0271,19.0629,40114014.143197,0
+JBL.US,D,20141105,000000,18.9643,19.4923,18.9305,19.2752,4185846.8282836,0
+JBL.US,D,20141106,000000,19.293,19.557,19.2024,19.284,3802316.5366246,0
+JBL.US,D,20141107,000000,19.3389,19.4733,19.1944,19.3209,2785217.245522,0
+JBL.US,D,20141110,000000,19.3389,19.567,19.1845,19.2283,2624449.6791381,0
+JBL.US,D,20141111,000000,19.1755,19.4036,19.1576,19.302,1829001.7543119,0
+JBL.US,D,20141112,000000,19.2213,19.6626,19.1276,19.5978,2713573.2417012,0
+JBL.US,D,20141113,000000,19.2283,19.3866,18.7701,18.8328,3545940.9742782,0
+JBL.US,D,20141114,000000,18.808,19.0988,18.6516,19.0082,1792417.2617423,0
+JBL.US,D,20141117,000000,18.9912,19.2462,18.8418,19.1088,2541537.4789285,0
+JBL.US,D,20141118,000000,19.1276,19.4833,19.1276,19.3289,2020731.762323,0
+JBL.US,D,20141119,000000,19.2752,19.2752,18.8518,18.8807,1953894.6120578,0
+JBL.US,D,20141120,000000,18.798,19.0261,18.7501,18.8418,1411004.2746256,0
+JBL.US,D,20141121,000000,19.0709,19.2283,18.9005,18.9285,2161755.8905227,0
+JBL.US,D,20141124,000000,18.9982,19.2562,18.9912,19.2123,1816680.4273092,0
+JBL.US,D,20141125,000000,19.2562,19.2752,19.1177,19.2024,1092790.1676642,0
+JBL.US,D,20141126,000000,19.2213,19.3289,19.0619,19.2362,1345855.7475185,0
+JBL.US,D,20141128,000000,19.1276,19.2123,18.9534,19.045,1133972.6947543,0
+JBL.US,D,20141201,000000,18.9454,18.9534,18.5879,18.5879,2009436.4596172,0
+JBL.US,D,20141202,000000,18.5499,18.9534,18.5499,18.9195,1691239.4195962,0
+JBL.US,D,20141203,000000,18.9633,19.1944,18.8707,19.1655,1348988.0330434,0
+JBL.US,D,20141204,000000,19.1566,19.1745,18.9365,18.9633,1339526.9244577,0
+JBL.US,D,20141205,000000,18.9912,19.293,18.9732,19.0082,1617905.7886797,0
+JBL.US,D,20141208,000000,18.9832,19.1088,18.4932,18.5879,2005925.6895913,0
+JBL.US,D,20141209,000000,18.2959,18.789,18.2492,18.7413,1926483.0979633,0
+JBL.US,D,20141210,000000,18.7233,18.7701,18.3398,18.3846,1614930.1174309,0
+JBL.US,D,20141211,000000,18.4643,18.7501,18.4115,18.4464,1678509.4899626,0
+JBL.US,D,20141212,000000,18.2192,18.2681,17.9104,17.9104,1489217.04261,0
+JBL.US,D,20141215,000000,18.0111,18.2014,17.8527,18.0608,3307897.3137543,0
+JBL.US,D,20141216,000000,18.0201,18.4205,17.9005,18.0698,2588684.3997059,0
+JBL.US,D,20141217,000000,18.1068,18.4553,17.9732,18.4205,3236773.3496455,0
+JBL.US,D,20141218,000000,19.4136,19.5033,18.6784,19.2362,6132780.1365497,0
+JBL.US,D,20141219,000000,19.2462,19.7343,19.2123,19.6805,6758297.5558936,0
+JBL.US,D,20141222,000000,19.7084,20.0999,19.6805,19.8329,4247462.4987363,0
+JBL.US,D,20141223,000000,19.9524,20.1915,19.8598,19.9266,3364114.8113645,0
+JBL.US,D,20141224,000000,19.9614,20.1626,19.9086,20.0809,743685.90258784,0
+JBL.US,D,20141226,000000,20.1447,20.5123,20.0809,20.4934,1773453.8831264,0
+JBL.US,D,20141229,000000,20.5033,20.5968,20.2493,20.2593,1823183.9355242,0
+JBL.US,D,20141230,000000,20.2015,20.3597,20.1626,20.2493,1218665.8803874,0
+JBL.US,D,20141231,000000,20.287,20.3867,20.0182,20.0361,1637226.5691055,0
+JBL.US,D,20150102,000000,20.064,20.1915,19.5978,19.8409,2199187.7064843,0
+JBL.US,D,20150105,000000,19.6437,19.6705,19.4216,19.5221,2777661.6106306,0
+JBL.US,D,20150106,000000,19.548,19.558,19.0261,19.293,4255016.1257523,0
+JBL.US,D,20150107,000000,19.4296,19.6626,19.284,19.6626,2197140.6775786,0
+JBL.US,D,20150108,000000,19.8797,20.1915,19.8269,20.1716,3812662.1142962,0
+JBL.US,D,20150109,000000,20.1546,20.1546,19.8797,19.9614,2117062.5934066,0
+JBL.US,D,20150112,000000,19.9166,19.9614,19.5221,19.7174,2013467.2693554,0
+JBL.US,D,20150113,000000,19.8897,20.1098,19.3776,19.6257,1977699.9820478,0
+JBL.US,D,20150114,000000,19.3677,19.5221,19.035,19.3946,2899538.6396211,0
+JBL.US,D,20150115,000000,19.4653,19.53,18.9005,18.9285,2172891.5671392,0
+JBL.US,D,20150116,000000,18.9105,19.3489,18.8418,19.3389,1939888.6776477,0
+JBL.US,D,20150120,000000,19.3489,19.3489,18.7701,18.9454,2098000.8288992,0
+JBL.US,D,20150121,000000,18.8518,19.0549,18.6616,18.9005,2048291.8591924,0
+JBL.US,D,20150122,000000,18.8906,19.1745,18.6147,19.1655,2404170.6956542,0
+JBL.US,D,20150123,000000,19.1655,19.3677,19.035,19.0809,1867926.425586,0
+JBL.US,D,20150126,000000,19.0261,19.2462,18.8328,19.1845,1627761.4447691,0
+JBL.US,D,20150127,000000,18.8418,19.0172,18.5779,18.789,2595651.7271237,0
+JBL.US,D,20150128,000000,19.0261,19.0709,18.5968,18.6426,1559542.8762724,0
+JBL.US,D,20150129,000000,18.7313,19.293,18.6336,19.2283,3208576.7562945,0
+JBL.US,D,20150130,000000,19.0709,19.1745,18.798,18.9195,1692021.4870399,0
+JBL.US,D,20150202,000000,19.0172,19.0988,18.6964,18.9732,2109286.0922281,0
+JBL.US,D,20150203,000000,19.0549,19.4296,18.9982,19.4216,1929252.96199,0
+JBL.US,D,20150204,000000,19.293,19.4563,19.2283,19.2562,1460398.0079045,0
+JBL.US,D,20150205,000000,19.3119,19.539,19.2213,19.5033,1198697.5601656,0
+JBL.US,D,20150206,000000,19.5033,19.6626,19.4036,19.4933,1175301.7967441,0
+JBL.US,D,20150209,000000,19.302,19.6437,19.1845,19.539,1179904.8509532,0
+JBL.US,D,20150210,000000,19.7343,19.808,19.53,19.7911,1248974.7585927,0
+JBL.US,D,20150211,000000,19.8329,20.1208,19.7174,19.9714,1937056.5694855,0
+JBL.US,D,20150212,000000,20.0819,20.297,19.9913,20.2712,1783818.5356136,0
+JBL.US,D,20150213,000000,20.289,20.5231,20.1736,20.5151,2029808.3627817,0
+JBL.US,D,20150217,000000,20.4704,20.6178,20.335,20.4784,1858111.930941,0
+JBL.US,D,20150218,000000,20.4077,20.6736,20.3539,20.5231,1633796.1140931,0
+JBL.US,D,20150219,000000,20.4325,20.583,20.345,20.4704,1115083.6075258,0
+JBL.US,D,20150220,000000,20.4325,20.6437,20.297,20.6258,916905.30787141,0
+JBL.US,D,20150223,000000,20.5331,20.5531,20.2613,20.5531,1348049.3513237,0
+JBL.US,D,20150224,000000,20.5331,20.838,20.4704,20.8111,1103021.2964416,0
+JBL.US,D,20150225,000000,20.7274,20.8021,20.4267,20.4614,1216037.571572,0
+JBL.US,D,20150226,000000,20.4614,20.5431,20.2712,20.3787,1073538.6589374,0
+JBL.US,D,20150227,000000,20.3607,20.3787,20.1646,20.2413,1499901.9512135,0
+JBL.US,D,20150302,000000,20.2223,20.6637,20.2134,20.5431,2064214.3106111,0
+JBL.US,D,20150303,000000,20.5063,20.6098,20.2413,20.2712,1318394.0365406,0
+JBL.US,D,20150304,000000,20.1208,20.3539,19.9913,20.3539,1393944.3618287,0
+JBL.US,D,20150305,000000,20.3607,20.3787,20.0819,20.1736,1042795.075722,0
+JBL.US,D,20150306,000000,20.0371,20.1646,19.8409,20.0271,1261515.9479446,0
+JBL.US,D,20150309,000000,20.065,20.1646,19.9454,20.055,894417.10410212,0
+JBL.US,D,20150310,000000,19.8509,19.9086,19.6067,19.6067,1045623.1681335,0
+JBL.US,D,20150311,000000,19.6427,19.8269,19.4553,19.799,1330011.6032378,0
+JBL.US,D,20150312,000000,19.8329,20.0461,19.817,19.9813,966275.950584,0
+JBL.US,D,20150313,000000,19.9913,20.074,19.7084,20.0191,1185643.3586651,0
+JBL.US,D,20150316,000000,20.3539,20.5231,20.2613,20.4704,1883918.1487039,0
+JBL.US,D,20150317,000000,20.3539,20.9047,20.289,20.8568,2933557.0675106,0
+JBL.US,D,20150318,000000,20.7732,20.9695,20.5231,20.8658,3255610.2321153,0
+JBL.US,D,20150319,000000,20.4077,21.6218,19.9454,21.5103,8212888.7883249,0
+JBL.US,D,20150320,000000,21.5851,21.8349,21.4207,21.7872,2962971.4372531,0
+JBL.US,D,20150323,000000,21.7592,21.9077,21.4824,21.5561,2192621.9541337,0
+JBL.US,D,20150324,000000,21.6318,21.8261,21.4914,21.7065,2010047.8576573,0
+JBL.US,D,20150325,000000,21.7592,21.8162,20.9595,20.9784,1901394.6956332,0
+JBL.US,D,20150326,000000,20.8568,21.1926,20.6348,21.067,2637224.7859668,0
+JBL.US,D,20150327,000000,21.1727,21.2792,20.9695,21.0969,1950129.8458017,0
+JBL.US,D,20150330,000000,21.3081,21.6786,21.2015,21.6408,1732171.966207,0
+JBL.US,D,20150331,000000,21.5472,21.6408,21.4107,21.5382,1452922.6880266,0
+JBL.US,D,20150401,000000,21.3559,21.4745,21.1547,21.3271,1392312.9631178,0
+JBL.US,D,20150402,000000,21.3361,21.5751,21.2712,21.3171,1296578.471009,0
+JBL.US,D,20150406,000000,21.1547,21.5202,21.1069,21.4565,1926900.7360333,0
+JBL.US,D,20150407,000000,21.4207,21.6408,21.4008,21.4207,1116554.3762099,0
+JBL.US,D,20150408,000000,21.6786,22.0551,21.5751,22.0452,3031899.7896814,0
+JBL.US,D,20150409,000000,22.0452,22.1109,21.9626,22.0093,1890102.4047405,0
+JBL.US,D,20150410,000000,22.0193,22.0731,21.9256,22.0293,1464496.0814664,0
+JBL.US,D,20150413,000000,21.9626,22.0452,21.7592,21.7972,1639147.1018649,0
+JBL.US,D,20150414,000000,21.8261,22.092,21.7592,22.0193,1877840.3100602,0
+JBL.US,D,20150415,000000,22.0551,22.2125,21.9814,22.0641,1548945.3102461,0
+JBL.US,D,20150416,000000,22.0641,22.102,21.7315,21.7315,1542354.4594539,0
+JBL.US,D,20150417,000000,21.5103,21.5851,21.2015,21.2534,1809781.3676528,0
+JBL.US,D,20150420,000000,21.4375,21.6218,21.3748,21.5004,1349430.7695552,0
+JBL.US,D,20150421,000000,21.6598,21.7155,21.4745,21.6218,1354109.1190893,0
+JBL.US,D,20150422,000000,21.6318,21.8909,21.5103,21.8909,1506728.7273576,0
+JBL.US,D,20150423,000000,21.7672,22.1288,21.6218,22.0452,1964133.7723365,0
+JBL.US,D,20150424,000000,22.1388,22.1478,21.7772,21.8261,1067372.473779,0
+JBL.US,D,20150427,000000,21.8819,22.092,21.6885,21.7872,1302980.5815196,0
+JBL.US,D,20150428,000000,21.8062,21.9356,21.3658,21.4914,3165694.5627319,0
+JBL.US,D,20150429,000000,21.3908,21.6039,21.3171,21.3271,2122826.1995602,0
+JBL.US,D,20150430,000000,21.1347,21.2184,20.6178,20.7473,2493724.9474771,0
+JBL.US,D,20150501,000000,20.6537,21.1926,20.5531,21.1547,1403713.6792786,0
+JBL.US,D,20150504,000000,21.2084,21.5651,21.2084,21.4824,1782213.239282,0
+JBL.US,D,20150505,000000,21.4296,21.5949,21.1447,21.1727,1684196.7968533,0
+JBL.US,D,20150506,000000,21.2981,21.3828,20.9415,21.087,1114302.54402,0
+JBL.US,D,20150507,000000,21.1159,21.4207,21.0332,21.3559,1586214.4883054,0
+JBL.US,D,20150508,000000,21.5851,21.6408,21.4745,21.5382,1115633.7653681,0
+JBL.US,D,20150511,000000,21.5004,21.6696,21.4745,21.6039,760363.31513317,0
+JBL.US,D,20150512,000000,21.5282,21.6598,21.3459,21.5561,983466.37527782,0
+JBL.US,D,20150513,000000,21.5949,21.9087,21.5472,21.7782,1300176.583612,0
+JBL.US,D,20150514,000000,21.9735,22.4157,21.8172,22.4068,1565287.4076103,0
+JBL.US,D,20150515,000000,22.3789,22.4825,22.2872,22.4725,1728401.1763249,0
+JBL.US,D,20150518,000000,22.4347,23.0174,22.3152,22.9526,2635466.8911097,0
+JBL.US,D,20150519,000000,22.9257,23.0632,22.6668,22.6766,1748984.9103375,0
+JBL.US,D,20150520,000000,22.7336,22.8889,22.6019,22.851,1066683.7725385,0
+JBL.US,D,20150521,000000,22.7883,22.8889,22.5682,22.6109,1067898.5371171,0
+JBL.US,D,20150522,000000,22.5392,22.7503,22.5392,22.7146,731260.16606764,0
+JBL.US,D,20150526,000000,22.5861,22.6479,22.2952,22.4915,1499017.4821276,0
+JBL.US,D,20150527,000000,22.5014,22.7973,22.3888,22.7973,2272205.0970352,0
+JBL.US,D,20150528,000000,22.7783,22.9068,22.6966,22.7503,1213809.8338861,0
+JBL.US,D,20150529,000000,22.7503,22.833,22.4825,22.7146,1202468.3500476,0
+JBL.US,D,20150601,000000,22.7056,22.7425,22.3052,22.333,1685205.7542099,0
+JBL.US,D,20150602,000000,22.2773,22.351,22.094,22.1588,1383157.0515831,0
+JBL.US,D,20150603,000000,22.2573,22.5014,22.2425,22.2673,2547945.6130651,0
+JBL.US,D,20150604,000000,22.1786,22.3709,22.0571,22.1687,1742907.0716938,0
+JBL.US,D,20150605,000000,22.094,22.4257,21.9834,22.3978,1300906.446297,0
+JBL.US,D,20150608,000000,22.4347,22.5014,21.9735,22.0402,1447374.9284717,0
+JBL.US,D,20150609,000000,21.9834,22.104,21.6885,21.9087,1997193.4397526,0
+JBL.US,D,20150610,000000,22.0472,22.2493,21.9366,22.1876,1353583.0557511,0
+JBL.US,D,20150611,000000,22.3052,22.4625,22.2075,22.3609,1786827.3368054,0
+JBL.US,D,20150612,000000,22.2952,22.3978,22.2235,22.3152,939279.0627465,0
+JBL.US,D,20150615,000000,22.5104,22.5592,22.0472,22.2573,2700795.1230595,0
+JBL.US,D,20150616,000000,22.2673,22.7683,22.2673,22.7336,2486610.0412221,0
+JBL.US,D,20150617,000000,22.826,22.8889,22.4347,22.4915,2998276.9132332,0
+JBL.US,D,20150618,000000,21.1327,21.5561,20.6905,20.8181,9340766.5774953,0
+JBL.US,D,20150619,000000,20.7613,21.1327,20.7344,20.8928,5273728.7446878,0
+JBL.US,D,20150622,000000,21.1229,21.2005,20.8081,20.9675,2595217.0221133,0
+JBL.US,D,20150623,000000,20.9675,21.0482,20.7891,20.8928,2163209.5922663,0
+JBL.US,D,20150624,000000,20.7991,20.8439,20.4744,20.5959,2936616.0655857,0
+JBL.US,D,20150625,000000,20.6318,20.6607,20.311,20.3757,2312229.0800563,0
+JBL.US,D,20150626,000000,20.3757,20.4137,20.0769,20.321,5069388.2756255,0
+JBL.US,D,20150629,000000,20.0401,20.1885,19.7024,19.7562,3288938.9548266,0
+JBL.US,D,20150630,000000,19.9216,19.9664,19.55,19.6825,2854302.2122266,0
+JBL.US,D,20150701,000000,19.8737,19.8737,19.4216,19.5231,3168540.7260214,0
+JBL.US,D,20150702,000000,19.3677,19.7562,19.3677,19.5043,1962828.6533677,0
+JBL.US,D,20150706,000000,19.2552,19.5043,19.0242,19.1735,2876577.58121,0
+JBL.US,D,20150707,000000,19.1446,19.2273,18.7561,19.1735,2209464.0124566,0
+JBL.US,D,20150708,000000,18.9345,18.9703,18.6366,18.7373,3106450.1930519,0
+JBL.US,D,20150709,000000,18.9882,19.0789,18.6924,18.7013,1733713.0105278,0
+JBL.US,D,20150710,000000,19.043,19.0789,18.8208,18.9603,1654963.1358909,0
+JBL.US,D,20150713,000000,19.0789,19.0789,18.7661,18.8208,1281760.3510252,0
+JBL.US,D,20150714,000000,18.8298,19.033,18.7283,18.9514,1731888.8557846,0
+JBL.US,D,20150715,000000,18.8667,18.8965,18.3945,18.4135,2596040.2510013,0
+JBL.US,D,20150716,000000,18.5819,18.7751,18.5251,18.6924,1858763.4864877,0
+JBL.US,D,20150717,000000,18.6366,18.6366,18.3866,18.4972,916021.84272333,0
+JBL.US,D,20150720,000000,18.5349,18.5719,18.2701,18.3159,1789855.2128129,0
+JBL.US,D,20150721,000000,18.3418,18.6366,18.3059,18.4682,1350885.4752366,0
+JBL.US,D,20150722,000000,18.2212,18.3866,18.0878,18.1345,2029462.0042862,0
+JBL.US,D,20150723,000000,18.2601,18.4135,18.0608,18.1068,1739448.5064266,0
+JBL.US,D,20150724,000000,18.1345,18.2601,17.9084,18.0111,2186098.3671654,0
+JBL.US,D,20150727,000000,17.7949,18.2212,17.7382,17.9274,1899871.7221904,0
+JBL.US,D,20150728,000000,18.0508,18.2791,17.9174,18.2601,1464899.6644091,0
+JBL.US,D,20150729,000000,18.2601,18.4682,18.2132,18.4484,1338965.7233011,0
+JBL.US,D,20150730,000000,18.4315,18.7103,18.4315,18.6456,1624456.4819651,0
+JBL.US,D,20150731,000000,18.6556,18.8866,18.5819,18.7193,1496703.4058023,0
+JBL.US,D,20150803,000000,18.7193,18.804,18.3418,18.4682,1494203.6010083,0
+JBL.US,D,20150804,000000,18.4225,18.5251,18.1545,18.2512,1525042.5583022,0
+JBL.US,D,20150805,000000,18.3248,18.7661,18.3248,18.7013,2033034.01451,0
+JBL.US,D,20150806,000000,18.6834,18.8208,18.3498,18.3866,2083163.6340998,0
+JBL.US,D,20150807,000000,18.2969,18.4682,18.1246,18.2132,1357482.3496547,0
+JBL.US,D,20150810,000000,18.3587,18.6556,18.3338,18.6276,1539863.6900989,0
+JBL.US,D,20150811,000000,18.3866,18.5151,18.1835,18.2032,1968040.0938037,0
+JBL.US,D,20150812,000000,18.0251,18.2132,17.7362,18.1934,1569054.1817416,0
+JBL.US,D,20150813,000000,18.1345,18.3776,18.0498,18.0978,1760175.8035257,0
+JBL.US,D,20150814,000000,18.0498,18.3776,18.0498,18.3508,1076055.5306719,0
+JBL.US,D,20150817,000000,18.2212,18.5459,18.1345,18.4792,1334406.8423495,0
+JBL.US,D,20150818,000000,18.4325,18.4414,18.1545,18.1835,1241216.3282923,0
+JBL.US,D,20150819,000000,18.0498,18.3258,17.8397,18.1445,1406158.2675009,0
+JBL.US,D,20150820,000000,17.9723,18.0191,17.7631,17.7631,2187774.9430713,0
+JBL.US,D,20150821,000000,17.537,17.7441,17.2571,17.2571,2372863.9034068,0
+JBL.US,D,20150824,000000,15.6842,17.2371,15.6842,16.5518,3070392.7677582,0
+JBL.US,D,20150825,000000,17.1334,17.1334,16.3924,16.3924,3297770.5944944,0
+JBL.US,D,20150826,000000,16.7899,17.3038,16.6793,17.2271,2881263.9622457,0
+JBL.US,D,20150827,000000,17.4473,17.9821,17.4383,17.9264,2740025.9953225,0
+JBL.US,D,20150828,000000,17.9544,18.2889,17.8776,18.0688,1725378.3200058,0
+JBL.US,D,20150831,000000,18.0321,18.1745,17.8677,17.9633,1321368.7038517,0
+JBL.US,D,20150901,000000,17.2102,17.7072,17.1067,17.3398,2444507.9072277,0
+JBL.US,D,20150902,000000,17.5548,17.5917,17.2661,17.3925,2495250.9327328,0
+JBL.US,D,20150903,000000,17.537,18.0788,17.4971,17.9723,1778488.6305327,0
+JBL.US,D,20150904,000000,17.6824,17.8119,17.5638,17.6465,1584675.4518599,0
+JBL.US,D,20150908,000000,17.9544,18.2889,17.9544,18.2312,1498270.5525025,0
+JBL.US,D,20150909,000000,18.3686,18.4593,17.9633,17.9911,2304774.8428694,0
+JBL.US,D,20150910,000000,17.9723,18.3428,17.8397,18.1934,1820275.5280991,0
+JBL.US,D,20150911,000000,18.0498,18.3686,17.9444,18.3508,1354337.01294,0
+JBL.US,D,20150914,000000,18.5938,18.6476,18.2032,18.2969,1326649.4159867,0
+JBL.US,D,20150915,000000,18.3597,18.7393,18.3508,18.6675,1269392.8428898,0
+JBL.US,D,20150916,000000,18.6386,19.0639,18.6386,19.0102,1914344.4876162,0
+JBL.US,D,20150917,000000,18.9285,19.1386,18.7481,18.7781,1885113.8384668,0
+JBL.US,D,20150918,000000,18.4692,18.6675,18.4593,18.5739,3869625.5375939,0
+JBL.US,D,20150921,000000,18.7393,18.8896,18.4494,18.5839,1862416.8156625,0
+JBL.US,D,20150922,000000,18.1157,18.2032,17.8019,17.9164,2876633.8017195,0
+JBL.US,D,20150923,000000,17.9164,18.0251,17.6664,17.7172,1751181.5259558,0
+JBL.US,D,20150924,000000,17.517,18.1745,17.4383,18.0978,4421179.8571032,0
+JBL.US,D,20150925,000000,19.818,21.339,19.7343,20.31,14936819.549958,0
+JBL.US,D,20150928,000000,20.1228,20.4474,19.9006,20.0939,5495802.7687225,0
+JBL.US,D,20150929,000000,20.1138,20.5113,19.8807,20.4574,3836661.2442561,0
+JBL.US,D,20150930,000000,20.7453,20.8648,20.5591,20.7622,4395696.9072695,0
+JBL.US,D,20151001,000000,20.6517,20.7811,20.3,20.5591,3675597.51626,0
+JBL.US,D,20151002,000000,20.32,20.4384,20.1496,20.3489,4571198.262873,0
+JBL.US,D,20151005,000000,20.3847,21.1159,20.2163,20.8848,7003462.1462985,0
+JBL.US,D,20151006,000000,20.8848,21.078,20.0211,20.588,8788269.5605153,0
+JBL.US,D,20151007,000000,20.7354,21.1746,20.5968,21.059,5286685.5642345,0
+JBL.US,D,20151008,000000,21.0242,21.059,20.6238,20.8648,2727421.5578974,0
+JBL.US,D,20151009,000000,21.088,21.1946,20.8191,20.9047,4773848.100902,0
+JBL.US,D,20151012,000000,20.9695,21.2643,20.8748,21.1357,2812016.3576389,0
+JBL.US,D,20151013,000000,20.9226,21.2544,20.9047,20.9595,2861120.9568695,0
+JBL.US,D,20151014,000000,21.0162,21.3201,20.8748,21.2454,4056750.4835206,0
+JBL.US,D,20151015,000000,21.3111,21.5432,21.2643,21.5332,2719124.0130691,0
+JBL.US,D,20151016,000000,21.6558,21.7215,21.2204,21.4038,2464329.65255,0
+JBL.US,D,20151019,000000,21.3201,21.3778,21.0979,21.2294,3240113.4502678,0
+JBL.US,D,20151020,000000,21.2294,21.6836,21.2204,21.4864,2477884.818947,0
+JBL.US,D,20151021,000000,21.5611,21.6178,20.9137,20.9873,3647798.4822256,0
+JBL.US,D,20151022,000000,21.1657,21.3858,20.9495,21.3111,2714703.6755157,0
+JBL.US,D,20151023,000000,21.5611,21.5989,21.3778,21.4685,1870065.8167572,0
+JBL.US,D,20151026,000000,21.2544,21.3301,20.8848,20.8948,3265879.5105241,0
+JBL.US,D,20151027,000000,20.7722,21.3589,20.6815,21.0412,4668592.2639474,0
+JBL.US,D,20151028,000000,20.9595,21.3938,20.8558,21.3938,1824924.7634409,0
+JBL.US,D,20151029,000000,21.4137,21.4415,20.9137,21.1846,2149314.0909999,0
+JBL.US,D,20151030,000000,21.2454,21.4236,21.0412,21.3301,2771695.2090681,0
+JBL.US,D,20151102,000000,21.3201,21.4585,21.1159,21.3688,2648894.5574228,0
+JBL.US,D,20151103,000000,21.3201,22.6199,21.2643,22.4905,6263490.8130834,0
+JBL.US,D,20151104,000000,22.5382,22.5582,21.7842,22.2225,4020140.8925095,0
+JBL.US,D,20151105,000000,22.2056,22.3221,22.1657,22.2225,1719235.2254137,0
+JBL.US,D,20151106,000000,22.2415,22.5004,22.1856,22.5004,1461967.1624801,0
+JBL.US,D,20151109,000000,22.4337,22.4905,22.0283,22.3221,1603276.4089776,0
+JBL.US,D,20151110,000000,21.832,22.3132,21.6746,22.2415,3998910.6226386,0
+JBL.US,D,20151111,000000,22.359,22.4715,22.091,22.4615,2528541.5058127,0
+JBL.US,D,20151112,000000,22.2643,22.3221,22.0531,22.09,1987478.3349368,0
+JBL.US,D,20151113,000000,21.8859,21.9596,21.6159,21.8769,2274608.5238131,0
+JBL.US,D,20151116,000000,21.8112,22.2842,21.7185,22.2643,2279118.211819,0
+JBL.US,D,20151117,000000,22.2842,22.5382,22.2643,22.331,2462306.7181485,0
+JBL.US,D,20151118,000000,22.5851,23.1429,22.4337,23.0562,4553939.5704178,0
+JBL.US,D,20151119,000000,23.0562,23.1907,22.8172,22.9377,2838025.3708108,0
+JBL.US,D,20151120,000000,23.0034,23.4885,22.9736,23.4786,3002636.0105889,0
+JBL.US,D,20151123,000000,23.4696,23.7365,23.366,23.6717,2617037.6073331,0
+JBL.US,D,20151124,000000,23.5243,23.7824,23.2444,23.7007,2308251.4790146,0
+JBL.US,D,20151125,000000,23.645,23.7007,23.4975,23.5732,2353853.3397204,0
+JBL.US,D,20151127,000000,23.5075,23.8212,23.4128,23.7266,1026112.6434883,0
+JBL.US,D,20151130,000000,23.7177,23.9248,23.612,23.8301,1695080.485115,0
+JBL.US,D,20151201,000000,23.897,24.1211,23.8212,24.0731,2259639.8131792,0
+JBL.US,D,20151202,000000,23.9337,24.0274,23.4596,23.4596,2903292.3625628,0
+JBL.US,D,20151203,000000,23.645,23.7734,23.2804,23.3461,2447776.7282756,0
+JBL.US,D,20151204,000000,23.4318,24.2146,23.3361,24.1498,2843393.4255231,0
+JBL.US,D,20151207,000000,24.1211,24.1211,23.7365,23.877,2251843.2332475,0
+JBL.US,D,20151208,000000,23.5821,24.0921,23.4696,23.9068,3187751.0733038,0
+JBL.US,D,20151209,000000,23.0293,23.3949,22.4426,22.5752,6774534.2398026,0
+JBL.US,D,20151210,000000,22.5752,22.9934,22.5283,22.7434,2760818.54837,0
+JBL.US,D,20151211,000000,22.35,22.6109,22.1548,22.2046,3151356.3249538,0
+JBL.US,D,20151214,000000,22.2046,22.3769,22.0711,22.3022,2821970.3996198,0
+JBL.US,D,20151215,000000,22.4426,22.7434,22.1548,22.3221,5331897.8971251,0
+JBL.US,D,20151216,000000,22.5094,22.8083,21.7722,22.2643,6540019.4201827,0
+JBL.US,D,20151217,000000,22.4147,22.8172,21.7632,22.0163,6641277.5773422,0
+JBL.US,D,20151218,000000,21.9874,22.1946,21.7822,21.9027,5274666.42247,0
+JBL.US,D,20151221,000000,22.1647,22.2125,21.8399,22.0063,3415185.1205494,0
+JBL.US,D,20151222,000000,22.1747,22.2125,21.7722,22.0163,2051022.5696501,0
+JBL.US,D,20151223,000000,22.2305,22.3221,21.9964,22.2405,1620995.9088226,0
+JBL.US,D,20151224,000000,22.2922,22.3769,22.1996,22.2543,554639.41996397,0
+JBL.US,D,20151228,000000,22.1747,22.2922,21.9256,22.0621,1099755.4872067,0
+JBL.US,D,20151229,000000,22.2543,22.4426,22.1368,22.2643,1338801.0775235,0
+JBL.US,D,20151230,000000,22.2643,22.2922,21.9077,21.9306,1206015.2618296,0
+JBL.US,D,20151231,000000,21.8859,22.0063,21.6905,21.6905,1675034.8616927,0
+JBL.US,D,20160104,000000,21.3071,21.6059,21.1796,21.4834,3539133.2729496,0
+JBL.US,D,20160105,000000,21.5222,21.7185,20.827,21.0462,6477854.5958256,0
+JBL.US,D,20160106,000000,20.7752,20.9365,19.7174,19.8429,4801950.3241123,0
+JBL.US,D,20160107,000000,19.4246,19.6317,18.8866,18.9255,3842090.5391662,0
+JBL.US,D,20160108,000000,19.045,19.1566,18.4195,18.4752,3904691.0724713,0
+JBL.US,D,20160111,000000,18.5519,18.6166,18.1495,18.4652,4104562.0110344,0
+JBL.US,D,20160112,000000,18.7273,18.7363,18.0221,18.4374,3058311.3818583,0
+JBL.US,D,20160113,000000,18.6256,18.9155,18.2462,18.3019,4811316.0586196,0
+JBL.US,D,20160114,000000,18.3726,18.5669,17.9623,18.4652,3241133.4509388,0
+JBL.US,D,20160115,000000,18.0041,18.1018,17.6495,17.9761,2548996.7358037,0
+JBL.US,D,20160119,000000,18.1206,18.1295,17.4204,17.6395,2660310.3326487,0
+JBL.US,D,20160120,000000,17.3487,17.5479,16.8467,17.3487,2543700.9646037,0
+JBL.US,D,20160121,000000,17.3328,17.7521,17.1634,17.3248,2806023.853697,0
+JBL.US,D,20160122,000000,17.6027,17.9304,17.5858,17.9114,3163965.7820672,0
+JBL.US,D,20160125,000000,17.7102,17.8587,17.529,17.6197,2155640.9061853,0
+JBL.US,D,20160126,000000,17.786,18.2262,17.6764,18.1884,3264912.7185496,0
+JBL.US,D,20160127,000000,18.0361,18.1795,17.5091,17.5668,2744179.2854561,0
+JBL.US,D,20160128,000000,17.7102,17.8099,17.3058,17.6027,1928726.8986519,0
+JBL.US,D,20160129,000000,17.7471,18.5519,17.7471,18.5419,3558285.3918472,0
+JBL.US,D,20160201,000000,18.3209,18.6166,18.1295,18.5042,2166767.5473627,0
+JBL.US,D,20160202,000000,18.2262,18.3019,17.8049,17.8717,2322653.9688036,0
+JBL.US,D,20160203,000000,18.044,18.2741,17.6127,18.1884,1907158.3017867,0
+JBL.US,D,20160204,000000,18.1395,18.804,18.0538,18.6067,2256240.4802344,0
+JBL.US,D,20160205,000000,18.5131,18.7133,18.2172,18.5419,2974741.602476,0
+JBL.US,D,20160208,000000,18.2172,18.4105,17.9761,18.3109,2404537.1329032,0
+JBL.US,D,20160209,000000,17.7561,18.3019,17.6295,17.9484,3287257.3592323,0
+JBL.US,D,20160210,000000,18.0638,18.6636,18.0261,18.1395,1499882.8763976,0
+JBL.US,D,20160211,000000,17.8517,17.9194,17.1594,17.4095,2715358.2428754,0
+JBL.US,D,20160212,000000,17.6275,18.044,17.4563,17.8228,1251574.9571534,0
+JBL.US,D,20160216,000000,18.0211,19.0539,17.8906,18.9932,3266240.9280846,0
+JBL.US,D,20160217,000000,18.9852,19.1127,18.7681,18.9285,2363651.7713627,0
+JBL.US,D,20160218,000000,18.9454,19.2083,18.8238,19.1905,2166754.496173,0
+JBL.US,D,20160219,000000,19.1406,19.3946,19.1217,19.3578,2088718.4212182,0
+JBL.US,D,20160222,000000,19.542,19.7273,19.4405,19.6387,1372757.2612774,0
+JBL.US,D,20160223,000000,19.525,19.6387,19.3856,19.3946,2019570.2064407,0
+JBL.US,D,20160224,000000,19.1316,19.6287,18.9553,19.6107,1499160.0412765,0
+JBL.US,D,20160225,000000,19.572,19.7313,19.301,19.6287,1268632.862075,0
+JBL.US,D,20160226,000000,19.6964,19.6964,19.3816,19.4853,1436990.1972311,0
+JBL.US,D,20160229,000000,19.4493,19.7234,19.4493,19.4953,1616629.7839033,0
+JBL.US,D,20160301,000000,19.6675,19.9923,19.6018,19.9724,1675274.8027954,0
+JBL.US,D,20160302,000000,19.9276,20.1596,19.8797,20.1238,1748773.0794895,0
+JBL.US,D,20160303,000000,20.0381,20.4315,19.9724,20.3877,1667927.986939,0
+JBL.US,D,20160304,000000,20.3509,20.4504,19.7144,20.322,3249181.0152876,0
+JBL.US,D,20160307,000000,20.1885,20.568,20.1696,20.5231,1731814.564397,0
+JBL.US,D,20160308,000000,20.3597,20.4654,19.6207,19.6387,3021884.5075027,0
+JBL.US,D,20160309,000000,19.7313,19.9544,19.6964,19.8509,2740045.0701382,0
+JBL.US,D,20160310,000000,19.9464,19.9923,19.6865,19.8259,2665509.7258327,0
+JBL.US,D,20160311,000000,20.0381,20.4364,19.9544,20.312,2940900.8715539,0
+JBL.US,D,20160314,000000,20.331,20.3877,19.9724,20.1985,2665618.1511009,0
+JBL.US,D,20160315,000000,20.2363,20.3687,19.4036,20.0201,4263007.4695917,0
+JBL.US,D,20160316,000000,19.9724,20.5531,19.9276,20.5331,4136964.099278,0
+JBL.US,D,20160317,000000,19.2253,19.292,17.7939,18.3558,15118487.090721,0
+JBL.US,D,20160318,000000,17.9104,18.3558,17.7412,18.3219,8122725.1463375,0
+JBL.US,D,20160321,000000,18.2262,18.534,18.2262,18.3478,3367820.3452981,0
+JBL.US,D,20160322,000000,18.2262,18.5439,18.1018,18.4295,2670101.7367273,0
+JBL.US,D,20160323,000000,18.2751,18.3478,17.8039,17.8517,3010355.2873203,0
+JBL.US,D,20160324,000000,17.764,17.8228,17.6137,17.7082,2534237.8481425,0
+JBL.US,D,20160328,000000,17.7182,17.784,17.5977,17.6983,2773962.1003231,0
+JBL.US,D,20160329,000000,17.6754,18.3478,17.6007,18.2751,2565223.3803361,0
+JBL.US,D,20160330,000000,18.4115,18.4662,17.9573,18.0261,3287987.2219172,0
+JBL.US,D,20160331,000000,18.044,18.1395,17.9653,18.0211,1797679.9029994,0
+JBL.US,D,20160401,000000,17.764,18.0211,17.5548,17.9573,2889701.0544097,0
+JBL.US,D,20160404,000000,17.9294,17.9573,17.6285,17.7372,2353188.7329841,0
+JBL.US,D,20160405,000000,17.6177,17.7082,17.3547,17.4015,2463258.451058,0
+JBL.US,D,20160406,000000,17.3547,17.4095,17.1305,17.2541,2781422.3611359,0
+JBL.US,D,20160407,000000,17.1494,17.2341,16.9174,17.008,2801051.350426,0
+JBL.US,D,20160408,000000,17.1784,17.2161,16.7093,16.8038,3198116.7297287,0
+JBL.US,D,20160411,000000,16.9543,17.001,16.6544,16.9353,3489169.3030751,0
+JBL.US,D,20160412,000000,17.018,17.0479,16.6286,16.7191,3296924.2750401,0
+JBL.US,D,20160413,000000,16.9273,17.2919,16.8128,17.2731,1969997.7722569,0
+JBL.US,D,20160414,000000,17.2631,17.2631,16.6246,16.8327,2181794.4863814,0
+JBL.US,D,20160415,000000,16.756,16.8786,16.5149,16.7191,3064216.543223,0
+JBL.US,D,20160418,000000,16.6913,17.018,16.6723,16.9731,2114864.9738508,0
+JBL.US,D,20160419,000000,17.0927,17.2631,16.8706,16.8885,2598572.1818007,0
+JBL.US,D,20160420,000000,16.9273,17.1127,16.765,16.9543,2884551.8581091,0
+JBL.US,D,20160421,000000,16.9921,17.0827,16.6286,16.7093,1971462.5173149,0
+JBL.US,D,20160422,000000,16.6464,16.8656,16.5399,16.7939,2047003.807164,0
+JBL.US,D,20160425,000000,16.7093,16.7939,16.6464,16.6723,1529174.7657449,0
+JBL.US,D,20160426,000000,16.775,17.008,16.7053,16.8885,2963509.5478434,0
+JBL.US,D,20160427,000000,16.6723,16.8656,16.4362,16.8327,2131955.0047778,0
+JBL.US,D,20160428,000000,16.7371,16.765,16.4314,16.4652,1873267.3739812,0
+JBL.US,D,20160429,000000,16.4074,16.4362,16.0239,16.235,2312357.5840778,0
+JBL.US,D,20160502,000000,16.253,16.253,15.8516,16.1673,2903043.3860211,0
+JBL.US,D,20160503,000000,16.0479,16.271,15.9213,16.2152,2486961.4194059,0
+JBL.US,D,20160504,000000,16.1206,16.257,15.9522,16.0846,2489417.0509425,0
+JBL.US,D,20160505,000000,16.1305,16.2052,15.8716,15.981,1857197.3437252,0
+JBL.US,D,20160506,000000,15.9432,15.996,15.7182,15.9343,2726305.1792102,0
+JBL.US,D,20160509,000000,15.9712,16.243,15.9073,16.0379,2047291.9372747,0
+JBL.US,D,20160510,000000,16.0479,16.2052,15.9293,16.1963,1643093.580839,0
+JBL.US,D,20160511,000000,16.1106,16.225,16.0577,16.1026,1365843.142556,0
+JBL.US,D,20160512,000000,16.1474,16.2998,15.7639,15.98,2692607.0074369,0
+JBL.US,D,20160513,000000,15.9512,16.1573,15.7639,15.8606,1585660.3147125,0
+JBL.US,D,20160516,000000,15.8706,16.2013,15.8706,16.1573,1317113.0120759,0
+JBL.US,D,20160517,000000,16.1106,16.4234,15.99,16.226,2370746.5988645,0
+JBL.US,D,20160518,000000,16.1773,16.4382,16.0757,16.1673,1565355.6753717,0
+JBL.US,D,20160519,000000,16.0677,16.272,15.9203,16.1474,1297918.7277962,0
+JBL.US,D,20160520,000000,16.2809,16.6026,16.1863,16.5169,1487499.3052595,0
+JBL.US,D,20160523,000000,16.5757,16.8974,16.4672,16.8546,1858002.5017352,0
+JBL.US,D,20160524,000000,16.9214,17.2301,16.8974,17.1734,2350382.7272014,0
+JBL.US,D,20160525,000000,17.2221,17.5429,17.1934,17.3775,1938010.3102703,0
+JBL.US,D,20160526,000000,17.3348,17.7063,16.9433,17.5987,4657292.9454911,0
+JBL.US,D,20160527,000000,17.6077,17.9284,17.5708,17.8796,3377472.2020408,0
+JBL.US,D,20160531,000000,17.9094,18.0261,17.772,17.9284,2485346.0836976,0
+JBL.US,D,20160601,000000,17.8507,18.2909,17.782,18.2272,1902021.1527382,0
+JBL.US,D,20160602,000000,18.1595,18.4225,18.1295,18.4125,1754202.3743996,0
+JBL.US,D,20160603,000000,18.3667,18.3667,18.0728,18.2571,1552458.0881474,0
+JBL.US,D,20160606,000000,18.2472,18.4882,18.1695,18.4225,1179422.9608724,0
+JBL.US,D,20160607,000000,17.8318,18.2082,17.782,18.0361,2503961.0959428,0
+JBL.US,D,20160608,000000,18.0538,18.0538,17.9364,17.9841,1968006.9638607,0
+JBL.US,D,20160609,000000,17.8896,18.0211,17.772,17.9464,2553637.9396442,0
+JBL.US,D,20160610,000000,17.7352,17.9184,17.6167,17.7162,3603729.6343392,0
+JBL.US,D,20160613,000000,17.6167,17.8218,17.4244,17.4632,3435198.6179664,0
+JBL.US,D,20160614,000000,17.3696,17.4244,17.2351,17.3696,3846213.7111698,0
+JBL.US,D,20160615,000000,17.3775,17.533,17.3078,17.3168,4705909.6310148,0
+JBL.US,D,20160616,000000,17.043,17.6894,16.9214,17.6455,8562706.8530835,0
+JBL.US,D,20160617,000000,17.6077,17.8318,17.533,17.8019,5102862.5692986,0
+JBL.US,D,20160620,000000,18.1295,18.2949,18.0121,18.0121,4399955.6108583,0
+JBL.US,D,20160621,000000,18.0728,18.1395,17.6654,17.6824,5936400.8931967,0
+JBL.US,D,20160622,000000,17.7441,18.3219,17.6555,18.1295,3459420.6220889,0
+JBL.US,D,20160623,000000,18.3398,18.7053,18.2859,18.6954,3601217.7822931,0
+JBL.US,D,20160624,000000,17.8507,18.1884,17.3975,17.4065,4252547.4430261,0
+JBL.US,D,20160627,000000,17.2401,17.2401,16.226,16.2809,3202351.3388135,0
+JBL.US,D,20160628,000000,16.5369,16.6126,16.272,16.5169,3786895.0501023,0
+JBL.US,D,20160629,000000,16.7391,16.8546,16.4672,16.7221,2748162.9101238,0
+JBL.US,D,20160630,000000,16.8068,17.3557,16.6943,17.3517,3833836.1636577,0
+JBL.US,D,20160701,000000,17.3606,17.6167,17.3348,17.4931,2585731.8190235,0
+JBL.US,D,20160705,000000,17.3348,17.3975,16.8546,17.033,3136128.5984014,0
+JBL.US,D,20160706,000000,16.9024,17.023,16.6494,16.9771,2750110.5492003,0
+JBL.US,D,20160707,000000,17.043,17.3028,16.9483,17.0777,2320432.2547438,0
+JBL.US,D,20160708,000000,17.3078,17.6654,17.278,17.6255,2164448.451349,0
+JBL.US,D,20160711,000000,17.7262,17.8697,17.6973,17.7531,2205083.83241,0
+JBL.US,D,20160712,000000,17.9364,18.1595,17.8507,18.0918,3114828.0528936,0
+JBL.US,D,20160713,000000,18.2472,18.2671,18.0638,18.1495,2527522.5090794,0
+JBL.US,D,20160714,000000,18.2949,18.4025,18.1795,18.2671,2333972.3620757,0
+JBL.US,D,20160715,000000,18.8268,19.3916,18.6954,19.3249,5795885.7613949,0
+JBL.US,D,20160718,000000,19.3727,19.4733,19.1954,19.3069,2746493.3617814,0
+JBL.US,D,20160719,000000,19.2502,19.4096,19.1755,19.2791,2005246.0237898,0
+JBL.US,D,20160720,000000,19.3539,19.4683,19.2791,19.3996,1855902.2641331,0
+JBL.US,D,20160721,000000,19.3637,19.4823,19.1366,19.1655,1452473.9278889,0
+JBL.US,D,20160722,000000,19.0609,19.2502,18.8448,19.1366,2254737.585545,0
+JBL.US,D,20160725,000000,19.1556,19.2313,19.0799,19.0889,1661122.2934857,0
+JBL.US,D,20160726,000000,19.1167,19.1855,18.9035,19.0978,2390371.5724039,0
+JBL.US,D,20160727,000000,19.2602,19.4823,19.0889,19.298,2509688.5603402,0
+JBL.US,D,20160728,000000,19.298,19.4276,19.1456,19.2402,1562512.5238951,0
+JBL.US,D,20160729,000000,19.1755,19.2602,18.9882,19.1167,1095963.6146337,0
+JBL.US,D,20160801,000000,19.0978,19.2602,19.0252,19.1954,1838143.610719,0
+JBL.US,D,20160802,000000,19.1855,19.1855,18.7373,18.8,2619529.3806258,0
+JBL.US,D,20160803,000000,18.7611,18.9175,18.7611,18.8837,1940163.7565688,0
+JBL.US,D,20160804,000000,18.8936,19.1078,18.8936,19.0978,1356940.2233138,0
+JBL.US,D,20160805,000000,19.1855,19.5888,19.1855,19.4643,1652982.3668715,0
+JBL.US,D,20160808,000000,19.4375,19.6177,19.4186,19.549,1777640.3032031,0
+JBL.US,D,20160809,000000,19.559,19.569,19.3637,19.3727,2348195.1470221,0
+JBL.US,D,20160810,000000,19.3916,19.4823,19.289,19.4186,1794924.0941,0
+JBL.US,D,20160811,000000,19.4096,19.797,19.3637,19.7134,2134769.042062,0
+JBL.US,D,20160812,000000,19.7044,19.7044,19.57,19.6566,1195269.1130284,0
+JBL.US,D,20160815,000000,19.7134,19.9006,19.6377,19.8419,1372224.1703756,0
+JBL.US,D,20160816,000000,19.807,19.8707,19.5998,19.6097,1397276.4309497,0
+JBL.US,D,20160817,000000,19.5998,19.7303,19.4276,19.5221,1985134.1404815,0
+JBL.US,D,20160818,000000,19.5023,19.816,19.4643,19.816,1085563.8243281,0
+JBL.US,D,20160819,000000,19.7492,19.9006,19.6855,19.8807,1013214.0523263,0
+JBL.US,D,20160822,000000,19.7781,19.797,19.5073,19.7403,1244060.4837063,0
+JBL.US,D,20160823,000000,19.807,19.9196,19.7931,19.8419,1238601.0706663,0
+JBL.US,D,20160824,000000,19.807,19.8907,19.7134,19.7403,1339301.0384823,0
+JBL.US,D,20160825,000000,19.7134,19.9286,19.6467,19.8807,1412442.9173043,0
+JBL.US,D,20160826,000000,19.8707,19.9336,19.7303,19.8807,1214652.1375897,0
+JBL.US,D,20160829,000000,19.8519,20.0211,19.807,19.9554,997005.47867212,0
+JBL.US,D,20160830,000000,19.9734,20.0401,19.797,19.9734,1363082.3139684,0
+JBL.US,D,20160831,000000,19.9106,20.0211,19.6755,19.9833,1846581.7068209,0
+JBL.US,D,20160901,000000,19.9833,20.1357,19.7224,20.0789,1342047.8119427,0
+JBL.US,D,20160902,000000,20.1536,20.302,20.0401,20.2015,1032799.8722966,0
+JBL.US,D,20160906,000000,20.2203,20.346,20.1128,20.346,1441601.2829415,0
+JBL.US,D,20160907,000000,20.3559,20.5501,20.307,20.5401,1335330.4650042,0
+JBL.US,D,20160908,000000,20.4564,20.4704,20.322,20.3559,1111696.3218332,0
+JBL.US,D,20160909,000000,20.1915,20.2203,19.4553,19.5122,1594691.7379762,0
+JBL.US,D,20160912,000000,19.3439,19.8419,19.3249,19.7403,1339564.0701513,0
+JBL.US,D,20160913,000000,19.6377,19.8707,19.4553,19.5898,1440086.3410001,0
+JBL.US,D,20160914,000000,19.6566,20.2114,19.55,20.2114,2217280.6711418,0
+JBL.US,D,20160915,000000,20.2702,21.1846,20.2203,21.1557,4098764.2710001,0
+JBL.US,D,20160916,000000,21.1079,21.2951,20.833,21.2035,2938027.6019474,0
+JBL.US,D,20160919,000000,21.4375,22.083,21.3331,21.8251,3929338.746165,0
+JBL.US,D,20160920,000000,22.4556,22.4556,21.8439,21.8439,2595230.073303,0
+JBL.US,D,20160921,000000,22.2553,22.4945,22.098,22.3789,4330812.4157692,0
+JBL.US,D,20160922,000000,20.823,21.4934,20.5978,21.1259,8587114.5856745,0
+JBL.US,D,20160923,000000,20.9007,21.2124,20.6348,20.6447,3948197.7152635,0
+JBL.US,D,20160926,000000,20.5401,20.7025,20.4296,20.5401,2980528.2991959,0
+JBL.US,D,20160927,000000,20.5401,20.7732,20.4464,20.6746,2831999.7369259,0
+JBL.US,D,20160928,000000,20.9764,21.1946,20.7384,20.7483,3335906.1707614,0
+JBL.US,D,20160929,000000,20.7483,20.8618,20.3737,20.5113,2993706.9889672,0
+JBL.US,D,20160930,000000,20.6547,20.7204,20.4374,20.58,2284847.6840918,0
+JBL.US,D,20161003,000000,20.4834,20.7672,20.1586,20.3827,4248890.0981005,0
+JBL.US,D,20161004,000000,20.5201,20.823,20.4424,20.5013,2926664.0314801,0
+JBL.US,D,20161005,000000,20.6547,20.9335,20.57,20.6746,2127336.8915037,0
+JBL.US,D,20161006,000000,20.7124,20.8518,20.5013,20.7672,1943732.7549795,0
+JBL.US,D,20161007,000000,20.7284,20.8518,20.4464,20.5401,1238748.6495036,0
+JBL.US,D,20161010,000000,20.6547,20.9475,20.589,20.5978,1252978.4620137,0
+JBL.US,D,20161011,000000,20.5978,20.6447,20.2114,20.3737,1770017.4044878,0
+JBL.US,D,20161012,000000,20.4296,20.4834,20.2603,20.2603,1245850.5045689,0
+JBL.US,D,20161013,000000,20.0501,20.1536,19.6944,20.0979,1582993.8562655,0
+JBL.US,D,20161014,000000,20.2114,20.326,20.0311,20.0501,1585611.1217667,0
+JBL.US,D,20161017,000000,20.0033,20.298,19.9106,20.1357,1427487.9272009,0
+JBL.US,D,20161018,000000,20.289,20.5201,20.2015,20.5113,1982385.3591456,0
+JBL.US,D,20161019,000000,20.4117,20.7811,20.4117,20.6845,2260335.5419833,0
+JBL.US,D,20161020,000000,20.6078,20.6845,20.289,20.4924,1592663.7838863,0
+JBL.US,D,20161021,000000,20.3737,20.57,20.1536,20.4464,1076268.3654575,0
+JBL.US,D,20161024,000000,20.6746,20.8141,20.5301,20.6078,1443053.9807476,0
+JBL.US,D,20161025,000000,20.5601,20.6078,20.307,20.5401,1118491.9759097,0
+JBL.US,D,20161026,000000,20.298,20.7861,20.2702,20.4464,2955293.3219663,0
+JBL.US,D,20161027,000000,20.5113,20.5978,20.1676,20.307,1653193.1937818,0
+JBL.US,D,20161028,000000,20.317,20.7124,20.2015,20.2015,1708966.9509426,0
+JBL.US,D,20161031,000000,20.2114,20.317,20.0401,20.1258,2071467.7602644,0
+JBL.US,D,20161101,000000,20.2303,20.317,19.6954,19.8519,2140773.5932558,0
+JBL.US,D,20161102,000000,19.8707,19.9833,19.5122,19.54,1409407.0097953,0
+JBL.US,D,20161103,000000,19.57,19.581,19.288,19.3539,2299786.2765957,0
+JBL.US,D,20161104,000000,19.3339,19.6097,19.2213,19.288,1427724.8564906,0
+JBL.US,D,20161107,000000,19.6566,20.0451,19.5998,19.9006,1268155.9916826,0
+JBL.US,D,20161108,000000,19.8907,20.2114,19.6954,20.0979,1454080.2281581,0
+JBL.US,D,20161109,000000,19.7692,20.4614,19.288,20.346,1825120.5312863,0
+JBL.US,D,20161110,000000,20.5211,20.9027,20.1347,20.1526,2460404.2562672,0
+JBL.US,D,20161111,000000,20.0969,20.5411,19.9923,20.4924,1243684.0070807,0
+JBL.US,D,20161114,000000,20.5411,20.8538,20.4664,20.5411,1544070.188929,0
+JBL.US,D,20161115,000000,20.6178,20.7035,20.2403,20.2802,2290826.1329063,0
+JBL.US,D,20161116,000000,20.1168,20.2503,19.4623,19.547,3626556.1651027,0
+JBL.US,D,20161117,000000,19.6067,19.7064,19.4286,19.528,2836083.7553603,0
+JBL.US,D,20161118,000000,19.528,19.5968,19.303,19.3219,2287579.3984872,0
+JBL.US,D,20161121,000000,19.3876,19.5191,19.2353,19.3399,2226751.8191043,0
+JBL.US,D,20161122,000000,19.4703,20.326,19.4424,20.2603,4015187.4640542,0
+JBL.US,D,20161123,000000,20.2503,20.6756,20.1616,20.5611,2438431.0725217,0
+JBL.US,D,20161125,000000,20.5411,20.6457,20.4296,20.4664,607173.47026927,0
+JBL.US,D,20161128,000000,20.4296,20.5899,20.2054,20.2503,1696830.3484708,0
+JBL.US,D,20161129,000000,20.1526,20.4017,20.0162,20.0391,1788661.5309252,0
+JBL.US,D,20161130,000000,20.1806,20.326,19.7761,20.0201,3063704.5350122,0
+JBL.US,D,20161201,000000,20.1258,20.1258,19.4106,19.557,2028064.523052,0
+JBL.US,D,20161202,000000,19.4893,19.6067,19.3399,19.4056,2432318.0960596,0
+JBL.US,D,20161205,000000,19.5869,19.9534,19.567,19.8687,1506357.2704204,0
+JBL.US,D,20161206,000000,19.9634,20.3559,19.9634,20.346,1886261.3392216,0
+JBL.US,D,20161207,000000,19.3786,20.2503,19.3499,20.1706,3038531.801918,0
+JBL.US,D,20161208,000000,20.1616,20.5211,20.1168,20.4296,2507123.4995978,0
+JBL.US,D,20161209,000000,20.4464,20.6557,20.341,20.4664,1678122.9739602,0
+JBL.US,D,20161212,000000,20.336,20.7035,20.1706,20.346,1881928.3442455,0
+JBL.US,D,20161213,000000,20.3737,20.5899,20.2303,20.4744,1949530.4950138,0
+JBL.US,D,20161214,000000,20.4844,20.6557,20.2752,20.3559,1995134.363595,0
+JBL.US,D,20161215,000000,20.4296,20.8588,20.3637,20.4217,3610296.3906273,0
+JBL.US,D,20161216,000000,22.5791,23.7963,22.4337,22.861,17886598.242313,0
+JBL.US,D,20161219,000000,22.833,23.1937,22.5791,22.9457,4905002.517885,0
+JBL.US,D,20161220,000000,22.9187,23.2305,22.7763,23.0881,2828822.2742057,0
+JBL.US,D,20161221,000000,22.9636,23.092,22.836,22.9087,1846144.9939352,0
+JBL.US,D,20161222,000000,22.8909,22.9686,22.6539,22.7863,1684861.4035897,0
+JBL.US,D,20161223,000000,22.7573,22.9087,22.6049,22.8251,957228.46431754,0
+JBL.US,D,20161227,000000,22.7963,23.0403,22.7933,22.871,1384428.0366711,0
+JBL.US,D,20161228,000000,22.9367,22.9457,22.4735,22.5024,1181237.076239,0
+JBL.US,D,20161229,000000,22.5024,22.7963,22.4635,22.5312,1159872.2787205,0
+JBL.US,D,20161230,000000,22.6249,22.6677,22.3112,22.4048,1699192.6138043,0
+JBL.US,D,20170103,000000,22.5702,22.8162,22.35,22.7026,2152405.2150804,0
+JBL.US,D,20170104,000000,22.6926,22.8809,22.5881,22.6726,1871793.5934843,0
+JBL.US,D,20170105,000000,22.6826,22.7116,22.1757,22.2185,1888187.8956071,0
+JBL.US,D,20170106,000000,22.2633,22.2832,22.0203,22.095,1358485.2833853,0
+JBL.US,D,20170109,000000,22.1328,22.2912,21.9186,22.0103,1757784.424,0
+JBL.US,D,20170110,000000,22.0661,22.2832,21.9616,22.095,1502087.5235173,0
+JBL.US,D,20170111,000000,22.0392,22.1806,21.9226,21.9904,2462840.812988,0
+JBL.US,D,20170112,000000,21.8699,22.2425,21.5641,22.1428,2180274.5247517,0
+JBL.US,D,20170113,000000,22.2445,22.5412,22.2275,22.3211,1240730.4224607,0
+JBL.US,D,20170117,000000,22.105,22.1856,21.7533,21.7632,1722174.7549064,0
+JBL.US,D,20170118,000000,21.8959,22.2733,21.8112,21.9904,1783350.7006602,0
+JBL.US,D,20170119,000000,22.0103,22.1806,21.7632,21.8399,1046245.6094878,0
+JBL.US,D,20170120,000000,21.9526,22.085,21.7922,21.9616,1155162.8071186,0
+JBL.US,D,20170123,000000,21.9526,22.0661,21.6598,21.9814,1441050.1211616,0
+JBL.US,D,20170124,000000,22.0581,22.3958,22.0482,22.3211,1228239.4299921,0
+JBL.US,D,20170125,000000,22.4835,22.6049,22.2543,22.5791,1585207.5388241,0
+JBL.US,D,20170126,000000,22.5312,22.6439,22.4048,22.5512,1671578.3043008,0
+JBL.US,D,20170127,000000,22.5114,22.7216,22.5114,22.6049,1019336.0642275,0
+JBL.US,D,20170130,000000,22.4436,22.5881,22.2275,22.5114,1349149.6670081,0
+JBL.US,D,20170131,000000,22.4925,22.7116,22.2006,22.7026,1588240.4345199,0
+JBL.US,D,20170201,000000,22.7663,23.1459,22.4885,22.9556,2647941.8205756,0
+JBL.US,D,20170202,000000,22.9277,22.9984,22.6726,22.9277,1364186.6454035,0
+JBL.US,D,20170203,000000,23.0313,23.1937,22.9087,23.0881,966750.81310108,0
+JBL.US,D,20170206,000000,23.0034,23.126,22.8251,23.0592,1030582.1739875,0
+JBL.US,D,20170207,000000,23.097,23.1897,22.841,23.0493,1240044.7330333,0
+JBL.US,D,20170208,000000,23.116,23.1459,22.9556,23.126,1169439.8046991,0
+JBL.US,D,20170209,000000,23.1937,23.6548,23.1757,23.613,1661606.1914419,0
+JBL.US,D,20170210,000000,23.623,24.0871,23.5782,24.0821,2488395.0423962,0
+JBL.US,D,20170213,000000,24.1211,24.3242,23.9607,24.1598,1937148.931751,0
+JBL.US,D,20170214,000000,24.0254,24.0254,23.7913,23.892,1210299.0638601,0
+JBL.US,D,20170215,000000,23.7395,24.4238,23.636,24.4238,2078652.9421563,0
+JBL.US,D,20170216,000000,24.3472,24.7087,24.2943,24.6629,3652012.0086193,0
+JBL.US,D,20170217,000000,24.5174,24.6539,24.376,24.6051,1243948.0426875,0
+JBL.US,D,20170221,000000,24.5474,24.9717,24.5474,24.8811,1080256.0058759,0
+JBL.US,D,20170222,000000,24.898,24.9855,24.7436,24.9668,1112574.7672929,0
+JBL.US,D,20170223,000000,24.9178,24.9757,24.6818,24.8242,1242255.4037788,0
+JBL.US,D,20170224,000000,24.5274,24.9178,24.376,24.9079,870174.01728871,0
+JBL.US,D,20170227,000000,24.7954,25.0145,24.7954,24.9757,1025782.3479955,0
+JBL.US,D,20170228,000000,24.4149,24.5912,23.9118,24.2266,2029339.5238908,0
+JBL.US,D,20170301,000000,24.4049,24.7854,24.4049,24.5961,2010370.1216487,0
+JBL.US,D,20170302,000000,24.6998,24.7854,24.4149,24.4607,1133500.8440503,0
+JBL.US,D,20170303,000000,24.4517,24.6818,24.4049,24.6539,798644.46236202,0
+JBL.US,D,20170306,000000,24.4238,24.7485,24.3949,24.7187,1122025.836502,0
+JBL.US,D,20170307,000000,24.5564,25.1569,24.5035,24.9468,3182596.8573149,0
+JBL.US,D,20170308,000000,24.9757,25.1379,24.8711,25.0425,1563012.4848539,0
+JBL.US,D,20170309,000000,24.9955,25.0515,24.7854,24.9268,1293707.2092777,0
+JBL.US,D,20170310,000000,24.891,25.1082,24.8242,25.0045,1183367.431971,0
+JBL.US,D,20170313,000000,24.9757,25.1281,24.9757,25.1182,1097193.4382773,0
+JBL.US,D,20170314,000000,25.0702,25.3821,24.8611,25.3562,2269519.5637727,0
+JBL.US,D,20170315,000000,25.4,25.643,25.2137,25.6231,2874502.4420498,0
+JBL.US,D,20170316,000000,25.6719,26.903,25.6032,26.8353,6426602.5739228,0
+JBL.US,D,20170317,000000,26.8533,27.3791,26.6202,27.3494,4070235.3742809,0
+JBL.US,D,20170320,000000,27.3404,27.7188,27.2059,27.4738,2643218.2938464,0
+JBL.US,D,20170321,000000,27.5117,27.6103,26.922,26.9708,2508267.9885396,0
+JBL.US,D,20170322,000000,26.9608,27.4181,26.7318,27.3991,1969945.5674981,0
+JBL.US,D,20170323,000000,27.3494,27.6352,27.2347,27.3204,2442212.9057181,0
+JBL.US,D,20170324,000000,27.5018,27.7955,27.196,27.2935,2111742.7277025,0
+JBL.US,D,20170327,000000,26.9708,27.5117,26.9608,27.3304,2128127.9943863,0
+JBL.US,D,20170328,000000,27.2059,27.6252,27.157,27.4928,2283924.0614369,0
+JBL.US,D,20170329,000000,27.5196,27.5425,27.2647,27.4828,1716219.3966581,0
+JBL.US,D,20170330,000000,27.4548,27.694,27.4548,27.5953,2262805.2286473,0
+JBL.US,D,20170331,000000,27.6152,27.679,27.3024,27.4648,1606505.0725188,0
+JBL.US,D,20170403,000000,27.5475,27.689,26.937,27.2347,3121227.1515912,0
+JBL.US,D,20170404,000000,27.2059,27.3771,27.0664,27.1481,1709460.8882754,0
+JBL.US,D,20170405,000000,27.187,27.3791,26.5235,26.5924,3383288.0129531,0
+JBL.US,D,20170406,000000,26.7029,27.4091,26.5235,27.4091,5453335.2014169,0
+JBL.US,D,20170407,000000,27.2935,27.437,27.1302,27.2747,2108026.1504545,0
+JBL.US,D,20170410,000000,27.2547,27.679,27.2347,27.2447,2432789.9467637,0
+JBL.US,D,20170411,000000,27.2447,27.5575,27.167,27.3991,2202196.5076761,0
+JBL.US,D,20170412,000000,27.3891,27.4091,26.9987,27.167,1831888.075108,0
+JBL.US,D,20170413,000000,27.1033,27.2747,26.8054,26.8154,1751534.912015,0
+JBL.US,D,20170417,000000,26.922,27.2108,26.8533,27.187,1118981.8974918,0
+JBL.US,D,20170418,000000,27.0365,27.2885,26.9548,27.2148,1101777.4176706,0
+JBL.US,D,20170419,000000,27.3024,27.7089,27.2935,27.5375,2860903.1023954,0
+JBL.US,D,20170420,000000,27.6252,27.9599,27.5117,27.8902,2485085.0599039,0
+JBL.US,D,20170421,000000,27.8244,27.8334,27.4738,27.4928,1415314.1790355,0
+JBL.US,D,20170424,000000,27.9201,28.1153,27.7587,28.0346,1572554.9123909,0
+JBL.US,D,20170425,000000,28.1351,28.2498,27.8722,27.9599,1442897.3664712,0
+JBL.US,D,20170426,000000,27.9499,28.1651,27.8155,27.8334,1395437.2171414,0
+JBL.US,D,20170427,000000,27.93,28.0585,27.7587,27.9957,888543.06480507,0
+JBL.US,D,20170428,000000,27.9957,28.0456,27.4778,27.5575,2250876.4412728,0
+JBL.US,D,20170501,000000,27.6152,27.9779,27.2647,27.6701,1894666.3053805,0
+JBL.US,D,20170502,000000,27.8244,28.1014,27.5764,27.7388,1271941.8406296,0
+JBL.US,D,20170503,000000,27.5196,27.689,27.177,27.3791,830027.55387219,0
+JBL.US,D,20170504,000000,27.4091,27.6352,27.3594,27.4828,840748.60423167,0
+JBL.US,D,20170505,000000,27.5953,27.6511,27.3074,27.4928,1058014.770773,0
+JBL.US,D,20170508,000000,27.4828,27.7089,27.4181,27.6252,3859801.0035722,0
+JBL.US,D,20170509,000000,27.7188,27.7188,27.2935,27.3304,1471612.9955968,0
+JBL.US,D,20170510,000000,27.3594,27.6252,27.2148,27.5854,1036485.3274769,0
+JBL.US,D,20170511,000000,27.5196,27.7238,27.4221,27.6989,1196840.2754793,0
+JBL.US,D,20170512,000000,27.6989,27.7388,27.3484,27.5675,1202240.4561969,0
+JBL.US,D,20170515,000000,27.6152,27.931,27.6152,27.8254,1861555.4371432,0
+JBL.US,D,20170516,000000,27.8254,28.4351,27.679,28.4251,2537860.0552496,0
+JBL.US,D,20170517,000000,27.9788,28.1123,27.8165,27.931,4286985.5168607,0
+JBL.US,D,20170518,000000,27.6352,27.6352,26.5017,26.8811,3623557.4032876,0
+JBL.US,D,20170519,000000,27.0256,27.4648,26.9688,27.2138,1712911.4220412,0
+JBL.US,D,20170522,000000,27.3584,27.679,27.2237,27.6511,1373335.5293743,0
+JBL.US,D,20170523,000000,27.8444,27.8534,27.5117,27.6252,1209424.634151,0
+JBL.US,D,20170524,000000,27.6412,28.1471,27.6252,27.9967,1177943.1567494,0
+JBL.US,D,20170525,000000,28.2138,28.5496,28.0067,28.4351,2448539.7209035,0
+JBL.US,D,20170526,000000,28.4151,28.4429,27.9012,27.9211,1580652.6736231,0
+JBL.US,D,20170530,000000,27.9012,28.5675,27.9012,28.5207,1982874.2767901,0
+JBL.US,D,20170531,000000,28.5675,28.5675,28.0546,28.4908,2051443.219533,0
+JBL.US,D,20170601,000000,28.5675,29.2169,28.4908,29.198,1801668.5473555,0
+JBL.US,D,20170602,000000,29.1782,29.4719,29.0516,29.3843,1606323.3598008,0
+JBL.US,D,20170605,000000,29.3843,29.709,29.2449,29.463,1193623.6591901,0
+JBL.US,D,20170606,000000,29.2817,29.8137,29.198,29.6453,2036748.5838826,0
+JBL.US,D,20170607,000000,29.728,29.7469,29.2667,29.5019,918892.10051692,0
+JBL.US,D,20170608,000000,29.5118,29.9969,29.443,29.959,955818.93583129,0
+JBL.US,D,20170609,000000,29.9232,30.1871,29.1193,29.5616,2350062.4710851,0
+JBL.US,D,20170612,000000,29.3474,29.723,28.969,29.3653,1900734.1046474,0
+JBL.US,D,20170613,000000,29.4719,29.691,29.1682,29.3743,2133907.6635425,0
+JBL.US,D,20170614,000000,29.4719,29.5836,28.7866,29.1682,4735706.501009,0
+JBL.US,D,20170615,000000,29.6453,29.8047,28.0067,28.0356,6327462.7252432,0
+JBL.US,D,20170616,000000,27.8812,27.941,26.92,27.1023,4678284.2781969,0
+JBL.US,D,20170619,000000,27.4081,27.7677,27.0734,27.7487,3105024.6015629,0
+JBL.US,D,20170620,000000,27.8165,27.8165,27.186,27.2737,1845172.1783346,0
+JBL.US,D,20170621,000000,27.2637,27.8782,27.2337,27.7089,2283180.1436248,0
+JBL.US,D,20170622,000000,27.7777,28.0924,27.4828,27.9609,2279395.2986155,0
+JBL.US,D,20170623,000000,28.0645,28.7488,27.9609,28.6552,5127412.8610386,0
+JBL.US,D,20170626,000000,28.7299,29.0197,28.4809,28.7956,1615614.8029207,0
+JBL.US,D,20170627,000000,28.5974,28.6252,27.7965,27.7965,1568087.3897671,0
+JBL.US,D,20170628,000000,27.9689,28.3583,27.7677,28.3484,2038898.0144302,0
+JBL.US,D,20170629,000000,28.2618,28.2618,27.3294,27.6511,1341098.0869085,0
+JBL.US,D,20170630,000000,27.8065,27.9689,27.5575,27.7965,1761497.9894348,0
+JBL.US,D,20170703,000000,27.9211,28.3295,27.8732,28.1283,1020001.6749016,0
+JBL.US,D,20170705,000000,28.1283,28.2228,27.6989,27.8534,1627813.6495278,0
+JBL.US,D,20170706,000000,27.5854,27.7826,27.3681,27.4738,1784488.1620383,0
+JBL.US,D,20170707,000000,27.5475,28.0924,27.4928,27.8912,968891.20820984,0
+JBL.US,D,20170710,000000,27.7777,28.204,27.6511,28.0456,1174748.6270889,0
+JBL.US,D,20170711,000000,28.0924,28.3972,27.9788,28.2418,998960.14531225,0
+JBL.US,D,20170712,000000,28.5108,28.7916,28.4809,28.5875,1438012.2057774,0
+JBL.US,D,20170713,000000,28.5675,28.7578,28.3932,28.7578,1345539.5071529,0
+JBL.US,D,20170714,000000,28.7866,29.1332,28.7866,29.0347,1780377.0372868,0
+JBL.US,D,20170717,000000,29.0546,29.2717,28.8863,29.0447,1198017.8943641,0
+JBL.US,D,20170718,000000,28.8913,29.0905,28.6063,29.0905,915753.79136591,0
+JBL.US,D,20170719,000000,29.2359,29.4032,29.2359,29.2529,1065258.1810496,0
+JBL.US,D,20170720,000000,29.2817,29.2817,28.9968,29.188,809933.74144174,0
+JBL.US,D,20170721,000000,29.198,29.6103,29.0715,29.2717,1181268.1983067,0
+JBL.US,D,20170724,000000,29.3016,29.5217,29.2169,29.443,948326.54901297,0
+JBL.US,D,20170725,000000,29.5118,29.737,29.2717,29.6153,1618041.3202648,0
+JBL.US,D,20170726,000000,29.709,29.709,29.5019,29.5886,812128.34918458,0
+JBL.US,D,20170727,000000,29.6553,29.8285,29.2449,29.709,1162539.7411051,0
+JBL.US,D,20170728,000000,29.5516,29.6553,29.0197,29.1094,1004965.7004439,0
+JBL.US,D,20170731,000000,29.1482,29.2359,28.95,29.0447,892700.37068938,0
+JBL.US,D,20170801,000000,29.198,29.2169,28.9191,28.969,1307535.4467205,0
+JBL.US,D,20170802,000000,29.5317,29.8385,29.3016,29.699,2486700.3956123,0
+JBL.US,D,20170803,000000,29.8834,29.8834,29.1193,29.2259,1194418.7778234,0
+JBL.US,D,20170804,000000,29.3096,29.4082,29.1004,29.2529,682222.83066091,0
+JBL.US,D,20170807,000000,29.3196,29.691,29.2449,29.5516,1511342.824881,0
+JBL.US,D,20170808,000000,29.5516,29.8137,29.1782,29.3016,1386292.3489211,0
+JBL.US,D,20170809,000000,29.0447,29.1682,28.5775,28.969,1186727.6113468,0
+JBL.US,D,20170810,000000,28.7578,28.8913,27.9967,27.9967,1468550.9857086,0
+JBL.US,D,20170811,000000,27.9509,28.1421,27.8254,27.9012,1291338.9203183,0
+JBL.US,D,20170814,000000,27.8632,28.3445,27.8632,28.2826,1695595.5051389,0
+JBL.US,D,20170815,000000,28.3692,28.5516,28.2238,28.2528,927858.26783225,0
+JBL.US,D,20170816,000000,28.3982,28.8265,28.3982,28.7219,861775.07475595,0
+JBL.US,D,20170817,000000,28.6083,28.8355,28.1471,28.1471,1252297.7922746,0
+JBL.US,D,20170818,000000,28.0734,28.6173,27.8732,28.3305,3062559.0421328,0
+JBL.US,D,20170821,000000,28.3225,28.6372,28.0734,28.196,1488657.8493288,0
+JBL.US,D,20170822,000000,28.3405,28.7598,28.2826,28.7219,1010301.6291508,0
+JBL.US,D,20170823,000000,28.5216,28.8176,28.3892,28.7409,660599.01722402,0
+JBL.US,D,20170824,000000,28.8643,28.952,28.7119,28.9221,668324.31758136,0
+JBL.US,D,20170825,000000,29.0575,29.2399,28.8265,28.9321,525374.63693385,0
+JBL.US,D,20170828,000000,28.952,29.0745,28.8265,29.0377,448170.82630611,0
+JBL.US,D,20170829,000000,28.7409,29.2956,28.7169,29.2299,671752.76471852,0
+JBL.US,D,20170830,000000,29.2857,29.6014,29.2159,29.5257,1410334.6482009,0
+JBL.US,D,20170831,000000,29.6014,30.0108,29.5357,29.9371,1273570.2275275,0
+JBL.US,D,20170901,000000,29.9829,30.0467,29.733,29.9281,1389824.201638,0
+JBL.US,D,20170905,000000,29.8385,29.96,29.2299,29.4759,1024317.6029375,0
+JBL.US,D,20170906,000000,29.5456,29.5456,29.0377,29.0575,1973949.2709192,0
+JBL.US,D,20170907,000000,29.0745,29.1662,28.8843,28.9908,1546491.6865848,0
+JBL.US,D,20170908,000000,28.9032,29.1512,28.7696,29.0655,1129477.0618759,0
+JBL.US,D,20170911,000000,29.3514,30.0208,29.1612,29.8385,2563656.2336359,0
+JBL.US,D,20170912,000000,30.0019,30.0307,29.696,29.733,1919290.8885078,0
+JBL.US,D,20170913,000000,29.6103,29.8285,29.4859,29.6203,1412259.1967109,0
+JBL.US,D,20170914,000000,29.4371,29.5646,29.2857,29.3236,900272.06858349,0
+JBL.US,D,20170915,000000,29.1712,29.4072,29.1712,29.3325,2298584.5632068,0
+JBL.US,D,20170918,000000,29.4669,29.5158,29.1323,29.3683,1652437.2287176,0
+JBL.US,D,20170919,000000,29.5556,30.1731,29.5158,30.0208,1646582.2642363,0
+JBL.US,D,20170920,000000,30.0397,30.0856,28.7976,29.0377,2628181.315451,0
+JBL.US,D,20170921,000000,28.8643,28.962,28.2925,28.4161,3041143.0437932,0
+JBL.US,D,20170922,000000,28.3593,28.4729,28.0356,28.1123,3485215.7965374,0
+JBL.US,D,20170925,000000,27.7667,27.7667,26.9937,27.0037,6015997.087288,0
+JBL.US,D,20170926,000000,27.0614,27.3861,26.5077,26.5664,3605080.9344407,0
+JBL.US,D,20170927,000000,26.8393,27.6232,26.5854,27.5107,5347243.0843846,0
+JBL.US,D,20170928,000000,27.3274,28.8305,27.2905,28.5695,7870214.7440138,0
+JBL.US,D,20170929,000000,28.5695,28.7786,27.155,27.2617,4416362.9641709,0
+JBL.US,D,20171002,000000,27.3961,28.0546,27.3661,27.9689,3123563.3145452,0
+JBL.US,D,20171003,000000,28.1203,28.3125,27.9211,28.2148,2299462.0047289,0
+JBL.US,D,20171004,000000,28.1283,28.5416,28.1283,28.4729,2903046.3978341,0
+JBL.US,D,20171005,000000,28.5118,28.6741,28.2728,28.4261,1810995.1282937,0
+JBL.US,D,20171006,000000,28.2148,28.7319,28.1671,28.4439,3432894.5810177,0
+JBL.US,D,20171009,000000,28.4439,28.4729,28.1283,28.1471,1535257.6240769,0
+JBL.US,D,20171010,000000,26.8393,27.6691,26.7546,27.2817,3100529.9726221,0
+JBL.US,D,20171011,000000,27.2517,27.5008,27.0037,27.1173,2180070.725405,0
+JBL.US,D,20171012,000000,27.0804,27.435,26.9658,27.0037,2334105.8857856,0
+JBL.US,D,20171013,000000,27.194,27.2817,26.8303,26.9658,5837324.2925903,0
+JBL.US,D,20171016,000000,27.1173,27.4111,26.927,27.3194,1619350.4549844,0
+JBL.US,D,20171017,000000,27.184,27.688,27.184,27.5565,2571587.3412152,0
+JBL.US,D,20171018,000000,27.6501,27.8254,27.5943,27.678,2180043.6190879,0
+JBL.US,D,20171019,000000,26.8881,26.8881,26.3443,26.5952,4101046.2213202,0
+JBL.US,D,20171020,000000,26.7447,26.9758,26.6561,26.6959,1668220.1328004,0
+JBL.US,D,20171023,000000,26.8393,27.0465,26.5952,26.7546,2139481.5254768,0
+JBL.US,D,20171024,000000,26.7347,27.1093,26.7347,27.0316,1427243.9703475,0
+JBL.US,D,20171025,000000,26.9469,27.184,26.7058,27.0316,2445543.9709014,0
+JBL.US,D,20171026,000000,27.0704,27.194,26.6321,26.6601,1480581.1707875,0
+JBL.US,D,20171027,000000,26.7746,27.184,26.3732,27.155,1820829.7016921,0
+JBL.US,D,20171030,000000,27.174,27.174,26.5464,26.6421,2183178.916426,0
+JBL.US,D,20171031,000000,26.7347,27.1371,26.5854,27.0037,1229088.7612595,0
+JBL.US,D,20171101,000000,27.2218,27.2994,26.932,27.1371,1239681.3075974,0
+JBL.US,D,20171102,000000,27.0903,27.2817,26.7546,27.2029,1961250.4633532,0
+JBL.US,D,20171103,000000,27.4528,27.5665,26.7009,26.7546,2977120.9347499,0
+JBL.US,D,20171106,000000,26.6601,27.184,26.2954,27.174,2248682.8374676,0
+JBL.US,D,20171107,000000,26.9469,26.9469,26.0583,26.412,2777320.2718234,0
+JBL.US,D,20171108,000000,26.3343,27.184,26.2476,26.9847,3385891.223327,0
+JBL.US,D,20171109,000000,26.8583,27.0804,26.6321,27.0415,2131344.6106754,0
+JBL.US,D,20171110,000000,26.9937,27.4399,26.937,27.3194,2295317.7500343,0
+JBL.US,D,20171113,000000,27.155,27.3961,27.0037,27.3661,5909278.5131507,0
+JBL.US,D,20171114,000000,27.2029,27.689,27.2029,27.4728,1949964.1960865,0
+JBL.US,D,20171115,000000,27.2218,27.5854,27.0127,27.3661,1362794.1838575,0
+JBL.US,D,20171116,000000,27.5276,28.1491,27.5008,27.8642,1854650.3538608,0
+JBL.US,D,20171117,000000,27.8832,28.1881,27.7089,27.9808,1458202.3962241,0
+JBL.US,D,20171120,000000,28.1781,28.3055,27.9709,28.3055,1619838.368691,0
+JBL.US,D,20171121,000000,28.4849,28.6123,28.1831,28.5048,1616861.6935047,0
+JBL.US,D,20171122,000000,28.5446,28.6362,28.2826,28.5048,1321883.7238755,0
+JBL.US,D,20171124,000000,28.5346,28.7449,28.3722,28.5148,775444.46678594,0
+JBL.US,D,20171127,000000,28.4749,28.5935,27.8264,28.1303,2877471.0857348,0
+JBL.US,D,20171128,000000,28.1781,28.2218,27.7388,27.8065,2145893.675364,0
+JBL.US,D,20171129,000000,27.7965,27.8264,27.1163,27.3094,2495884.4174015,0
+JBL.US,D,20171130,000000,27.4061,27.7487,27.1361,27.6252,2525780.677225,0
+JBL.US,D,20171201,000000,27.5008,27.6352,26.916,27.3661,2352010.1101615,0
+JBL.US,D,20171204,000000,27.6412,27.7915,27.2994,27.5196,3388067.7601918,0
+JBL.US,D,20171205,000000,27.6152,27.6511,26.9548,26.9927,2949513.6528101,0
+JBL.US,D,20171206,000000,26.6112,26.7766,26.3801,26.389,2898419.249121,0
+JBL.US,D,20171207,000000,26.4847,26.9927,26.4479,26.5444,2804093.2815608,0
+JBL.US,D,20171208,000000,26.7626,27.193,26.6839,26.6939,2759186.1457215,0
+JBL.US,D,20171211,000000,26.6839,27.3761,26.667,27.193,2705158.2361658,0
+JBL.US,D,20171212,000000,27.163,27.6382,27.163,27.2118,2821418.2339022,0
+JBL.US,D,20171213,000000,27.2994,27.7777,27.154,27.3194,3270877.1122367,0
+JBL.US,D,20171214,000000,27.3094,27.3661,26.2836,26.2836,6313954.7439166,0
+JBL.US,D,20171215,000000,27.0983,27.3661,26.5444,26.6839,10055381.457023,0
+JBL.US,D,20171218,000000,27.0983,27.2317,25.7297,25.8144,6602592.8471708,0
+JBL.US,D,20171219,000000,25.9599,25.9599,25.5175,25.6151,4645248.7052847,0
+JBL.US,D,20171220,000000,25.8232,26.0843,25.4896,25.7575,2811316.6130841,0
+JBL.US,D,20171221,000000,25.8044,25.8322,25.5563,25.8044,2340053.2125325,0
+JBL.US,D,20171222,000000,25.7197,26.0066,25.5365,25.5663,2140355.9551858,0
+JBL.US,D,20171226,000000,25.1261,25.401,24.9328,25.1261,2364613.543649,0
+JBL.US,D,20171227,000000,25.136,25.2586,25.0772,25.1261,2496919.4771374,0
+JBL.US,D,20171228,000000,25.2486,25.3641,25.0592,25.1261,1321390.7904803,0
+JBL.US,D,20171229,000000,25.1938,25.2785,25.0495,25.136,1318010.5323513,0
+JBL.US,D,20180102,000000,25.3731,25.5853,25.1409,25.5663,2227360.2053313,0
+JBL.US,D,20180103,000000,25.664,25.9916,25.5663,25.9019,2172813.2600011,0
+JBL.US,D,20180104,000000,26.0643,26.2257,25.8044,26.15,2400107.7599107,0
+JBL.US,D,20180105,000000,26.3213,26.3603,25.9966,26.0355,1782768.4168126,0
+JBL.US,D,20180108,000000,26.0256,26.0933,25.6918,25.9309,2403257.1123761,0
+JBL.US,D,20180109,000000,25.9776,26.2167,25.7765,25.7865,1966828.3410382,0
+JBL.US,D,20180110,000000,25.664,25.9019,25.6151,25.7765,1640842.7525867,0
+JBL.US,D,20180111,000000,25.8522,26.3024,25.7575,26.2736,1796525.3746808,0
+JBL.US,D,20180112,000000,26.2347,26.5834,26.2347,26.4847,2011512.6027152,0
+JBL.US,D,20180116,000000,26.6839,27.0256,26.1869,26.3413,3436872.1820594,0
+JBL.US,D,20180117,000000,26.5544,27.2994,26.3751,27.2417,4354804.5181655,0
+JBL.US,D,20180118,000000,27.0027,27.4251,26.7816,26.7816,2866949.8189714,0
+JBL.US,D,20180119,000000,27.0604,27.0604,26.2257,26.2257,3515341.9580869,0
+JBL.US,D,20180122,000000,25.6918,25.6918,25.1261,25.4896,3561600.3940278,0
+JBL.US,D,20180123,000000,25.5275,26.1013,25.5275,25.9399,2251893.4301307,0
+JBL.US,D,20180124,000000,26.0543,26.141,25.5952,25.7197,1763838.1681397,0
+JBL.US,D,20180125,000000,25.8821,26.0643,25.5275,25.654,1615437.1059533,0
+JBL.US,D,20180126,000000,25.1062,25.4289,24.8671,25.401,2595388.6954545,0
+JBL.US,D,20180129,000000,25.2316,25.3462,24.8471,24.8571,2603503.5236272,0
+JBL.US,D,20180130,000000,24.4537,24.8571,24.4537,24.7605,2024055.7999425,0
+JBL.US,D,20180131,000000,25.0305,25.2486,24.3402,24.3492,2081538.2590148,0
+JBL.US,D,20180201,000000,24.2565,25.1749,24.0991,24.9328,2964393.0129914,0
+JBL.US,D,20180202,000000,24.7436,24.7655,24.1598,24.2077,1887776.2811631,0
+JBL.US,D,20180205,000000,23.9387,24.1898,23.3241,23.3441,2956367.5352713,0
+JBL.US,D,20180206,000000,22.9127,24.0484,22.6946,23.8311,3714011.1832612,0
+JBL.US,D,20180207,000000,23.7355,24.3212,23.5095,24.131,2538247.5751897,0
+JBL.US,D,20180208,000000,24.2665,24.7137,23.861,23.869,2645886.7601686,0
+JBL.US,D,20180209,000000,24.2365,24.5454,23.7355,24.3591,2672612.5848357,0
+JBL.US,D,20180212,000000,24.4727,24.9138,24.3452,24.7336,2742881.1940511,0
+JBL.US,D,20180213,000000,24.6181,24.7237,24.3112,24.5981,1931259.8333889,0
+JBL.US,D,20180214,000000,24.5015,25.1379,24.5015,25.0982,1096092.1186552,0
+JBL.US,D,20180215,000000,25.2705,25.4329,24.9638,25.4139,1088523.4325741,0
+JBL.US,D,20180216,000000,25.3761,25.5593,25.3083,25.3283,1274129.4208088,0
+JBL.US,D,20180220,000000,25.1579,25.6281,25.1579,25.3382,1429008.8927684,0
+JBL.US,D,20180221,000000,25.386,25.5693,25.2406,25.3083,1357698.1962534,0
+JBL.US,D,20180222,000000,25.3661,25.5743,25.1869,25.2894,1176241.4824017,0
+JBL.US,D,20180223,000000,25.5982,25.7237,25.2944,25.5593,1369474.3851022,0
+JBL.US,D,20180226,000000,25.6082,26.1162,25.5982,26.1062,1288208.6426687,0
+JBL.US,D,20180227,000000,26.0893,26.7009,25.9539,26.2207,1717132.9799362,0
+JBL.US,D,20180228,000000,26.3084,26.405,26.0116,26.0216,1525362.8144185,0
+JBL.US,D,20180301,000000,26.0893,26.164,25.4239,25.4916,1968664.5430333,0
+JBL.US,D,20180302,000000,25.2236,25.9916,25.1281,25.9339,1505429.6320148,0
+JBL.US,D,20180305,000000,25.7048,26.2786,25.7048,26.0116,1333465.1488167,0
+JBL.US,D,20180306,000000,26.1919,26.5305,26.1062,26.386,1848715.074366,0
+JBL.US,D,20180307,000000,26.1819,26.6471,26.1729,26.4627,2271738.2660196,0
+JBL.US,D,20180308,000000,26.4807,26.8443,26.4399,26.7397,1693550.4841086,0
+JBL.US,D,20180309,000000,26.8741,27.2757,26.664,27.0774,1910628.914306,0
+JBL.US,D,20180312,000000,27.1341,27.4241,27.0485,27.191,2327374.4837198,0
+JBL.US,D,20180313,000000,27.3184,27.4908,26.9528,27.1521,2966751.2625743,0
+JBL.US,D,20180314,000000,27.161,27.4241,26.9728,27.0873,2291060.0503831,0
+JBL.US,D,20180315,000000,27.1153,27.4618,26.9907,27.3652,3447353.2913161,0
+JBL.US,D,20180316,000000,28.8533,30.4292,28.5177,30.1304,11083995.91318,0
+JBL.US,D,20180319,000000,30.0527,30.5169,29.746,29.8037,5028790.0402583,0
+JBL.US,D,20180320,000000,29.8724,30.1064,29.4979,29.5576,2915949.0047467,0
+JBL.US,D,20180321,000000,29.4879,29.9202,29.3524,29.3703,2899331.8284614,0
+JBL.US,D,20180322,000000,29.0835,29.1712,28.0674,28.0954,3431445.8989624,0
+JBL.US,D,20180323,000000,28.1611,28.3075,27.4429,27.4618,2865282.2785044,0
+JBL.US,D,20180326,000000,27.934,28.1531,27.0684,27.6053,3596021.4009221,0
+JBL.US,D,20180327,000000,27.7089,27.9908,27.4518,27.5097,1870092.9230741,0
+JBL.US,D,20180328,000000,27.4618,27.6511,27.0286,27.1242,1758447.022861,0
+JBL.US,D,20180329,000000,27.2895,27.7915,27.1242,27.5953,2308440.2192963,0
+JBL.US,D,20180402,000000,27.4998,27.6252,26.7009,26.8543,1546739.6591889,0
+JBL.US,D,20180403,000000,27.0684,27.3464,26.8443,27.2307,1534423.3518745,0
+JBL.US,D,20180404,000000,26.7496,27.4001,26.6829,27.3554,1538916.9768778,0
+JBL.US,D,20180405,000000,27.5276,27.7637,27.2895,27.4429,1733937.8925655,0
+JBL.US,D,20180406,000000,27.1341,27.5097,26.7298,26.8443,1444386.2060333,0
+JBL.US,D,20180409,000000,27.1242,27.3414,26.7596,26.7965,1581490.9615761,0
+JBL.US,D,20180410,000000,27.2895,27.5953,27.2009,27.4429,2525539.7321846,0
+JBL.US,D,20180411,000000,27.3184,27.7388,27.2108,27.6053,1586643.1696898,0
+JBL.US,D,20180412,000000,27.6601,28.0954,27.6601,28.0187,1535546.7581254,0
+JBL.US,D,20180413,000000,28.0954,28.2728,27.9539,28.0764,1042979.800253,0
+JBL.US,D,20180416,000000,28.2875,28.3642,27.9908,28.0575,1996889.2466392,0
+JBL.US,D,20180417,000000,28.1411,28.4132,28.1054,28.2578,1251366.1381184,0
+JBL.US,D,20180418,000000,28.3445,28.3942,28.1711,28.199,1091327.4304815,0
+JBL.US,D,20180419,000000,27.7865,27.8464,27.161,27.2507,1834492.2894196,0
+JBL.US,D,20180420,000000,27.2009,27.5485,26.8054,26.8353,2059017.9292402,0
+JBL.US,D,20180423,000000,27.0196,27.171,26.0116,26.1819,1927375.5985503,0
+JBL.US,D,20180424,000000,26.3761,26.6371,25.7147,26.0693,3170378.935892,0
+JBL.US,D,20180425,000000,25.9637,26.1769,25.7327,25.8562,1518335.2507406,0
+JBL.US,D,20180426,000000,25.8462,26.1212,25.4726,26.0693,1919011.793836,0
+JBL.US,D,20180427,000000,26.0983,26.2107,25.4826,25.6181,1645980.9055728,0
+JBL.US,D,20180430,000000,25.6181,25.8762,25.4329,25.5493,1880185.5084533,0
+JBL.US,D,20180501,000000,25.4826,25.6948,25.2356,25.638,1589081.7342859,0
+JBL.US,D,20180502,000000,25.8262,26.3273,25.7237,25.9439,1751750.7586136,0
+JBL.US,D,20180503,000000,25.9339,26.0983,25.643,26.0593,1306495.3672962,0
+JBL.US,D,20180504,000000,25.896,26.4907,25.8861,26.3563,975177.86588856,0
+JBL.US,D,20180507,000000,26.4529,26.4529,26.2496,26.3373,1274336.2319684,0
+JBL.US,D,20180508,000000,26.425,26.6092,26.2596,26.3373,1250720.6061977,0
+JBL.US,D,20180509,000000,26.395,26.425,26.2596,26.3473,840186.39913743,0
+JBL.US,D,20180510,000000,26.5007,26.5704,26.3563,26.5305,1849426.8661727,0
+JBL.US,D,20180511,000000,26.5305,26.6829,26.3373,26.5206,1018302.0084292,0
+JBL.US,D,20180514,000000,26.6561,26.8951,26.6561,26.7796,1071605.0749884,0
+JBL.US,D,20180515,000000,26.6182,26.9449,26.5107,26.7506,1248856.2939477,0
+JBL.US,D,20180516,000000,26.8363,27.2228,26.7118,27.0983,2464978.1962837,0
+JBL.US,D,20180517,000000,27.0117,27.2627,26.9917,27.0794,1239225.5198959,0
+JBL.US,D,20180518,000000,27.0216,27.163,26.905,26.905,1031946.5252787,0
+JBL.US,D,20180521,000000,27.0893,27.3284,27.0216,27.1163,1866404.4560809,0
+JBL.US,D,20180522,000000,27.3104,27.4271,27.2029,27.2128,2460445.4177116,0
+JBL.US,D,20180523,000000,27.0604,27.2128,26.9638,27.0983,974572.4914746,0
+JBL.US,D,20180524,000000,26.9638,27.173,26.6919,26.915,1016759.9601707,0
+JBL.US,D,20180525,000000,26.915,27.2627,26.915,27.173,697600.14392583,0
+JBL.US,D,20180529,000000,27.0405,27.4938,26.9738,27.4838,1064366.6844001,0
+JBL.US,D,20180530,000000,27.7228,27.8404,27.4271,27.4548,1053419.7480653,0
+JBL.US,D,20180531,000000,27.4548,27.7129,27.2327,27.2427,1260804.1561378,0
+JBL.US,D,20180601,000000,27.4459,27.7477,27.4081,27.6282,1097439.403006,0
+JBL.US,D,20180604,000000,27.6531,27.9081,27.4181,27.8782,1222486.867153,0
+JBL.US,D,20180605,000000,27.8982,28.1641,27.7816,28.0526,2090704.2099261,0
+JBL.US,D,20180606,000000,28.1661,28.3225,28.0526,28.3225,890331.07779226,0
+JBL.US,D,20180607,000000,28.3225,28.4371,28.2328,28.3802,2078287.508845,0
+JBL.US,D,20180608,000000,28.1851,28.3025,27.8782,28.1751,1350257.0102562,0
+JBL.US,D,20180611,000000,28.2925,28.5138,28.2138,28.4371,960894.84468207,0
+JBL.US,D,20180612,000000,28.7159,28.7259,28.2628,28.7159,1326072.1518274,0
+JBL.US,D,20180613,000000,28.7548,28.7736,28.4271,28.4938,2796186.2684856,0
+JBL.US,D,20180614,000000,28.6113,28.6771,28.2975,28.5725,2582904.7305496,0
+JBL.US,D,20180615,000000,28.4559,28.6452,25.6928,26.7118,10540127.74046,0
+JBL.US,D,20180618,000000,26.4717,26.5992,25.6739,25.9996,4601776.1963733,0
+JBL.US,D,20180619,000000,25.7217,26.2776,25.4209,25.8164,3718381.323931,0
+JBL.US,D,20180620,000000,25.8242,26.2486,25.5175,26.1252,3328138.7050219,0
+JBL.US,D,20180621,000000,26.1052,26.2875,25.9329,26.135,3032143.7465348,0
+JBL.US,D,20180622,000000,26.2974,27.3004,26.0683,27.2627,4954377.1763482,0
+JBL.US,D,20180625,000000,27.0604,27.2128,26.0196,26.5107,2084464.7373178,0
+JBL.US,D,20180626,000000,26.5206,27.0017,26.5206,26.8064,2141706.2513497,0
+JBL.US,D,20180627,000000,26.7885,27.1312,26.6371,26.6371,2383465.4851838,0
+JBL.US,D,20180628,000000,26.5894,26.6829,26.144,26.5007,1213037.8058191,0
+JBL.US,D,20180629,000000,26.7218,26.9738,26.5794,26.6471,1842582.0191506,0
+JBL.US,D,20180702,000000,26.2287,26.7068,26.1102,26.6371,1611894.2099221,0
+JBL.US,D,20180703,000000,26.7796,26.9837,26.3761,26.386,755295.43778373,0
+JBL.US,D,20180705,000000,26.5206,26.7407,26.2974,26.7407,1812211.9007476,0
+JBL.US,D,20180706,000000,26.7407,27.193,26.5992,27.183,1257550.3941549,0
+JBL.US,D,20180709,000000,27.3584,27.8254,27.2627,27.7627,1657383.6296092,0
+JBL.US,D,20180710,000000,27.7527,28.1561,27.7527,27.9848,1774562.2303121,0
+JBL.US,D,20180711,000000,27.7527,27.8782,27.3781,27.4181,1504158.6469268,0
+JBL.US,D,20180712,000000,27.5605,27.7477,27.3831,27.693,788585.00692594,0
+JBL.US,D,20180713,000000,27.5216,27.8404,27.4988,27.6182,1287480.7878591,0
+JBL.US,D,20180716,000000,27.6182,27.7905,27.5705,27.6531,1523144.1121715,0
+JBL.US,D,20180717,000000,27.6083,27.928,27.3584,27.7905,910986.09137928,0
+JBL.US,D,20180718,000000,27.7905,27.938,27.6182,27.8504,1249028.9712267,0
+JBL.US,D,20180719,000000,27.8304,28.0436,27.8105,27.9938,1296637.7033314,0
+JBL.US,D,20180720,000000,28.0714,28.0714,27.4938,27.5127,758517.07376122,0
+JBL.US,D,20180723,000000,27.4648,27.673,27.0017,27.6442,898080.47265366,0
+JBL.US,D,20180724,000000,27.8205,27.8882,27.5305,27.6282,1161224.5827597,0
+JBL.US,D,20180725,000000,27.6372,27.9669,27.4548,27.7527,1162227.5164902,0
+JBL.US,D,20180726,000000,27.7129,27.938,27.3831,27.437,1920366.1057506,0
+JBL.US,D,20180727,000000,27.437,27.4938,26.8851,27.0216,1058257.7236887,0
+JBL.US,D,20180730,000000,27.0405,27.2727,26.8064,27.0117,847243.07700771,0
+JBL.US,D,20180731,000000,27.0604,27.4271,26.8164,27.1361,1312015.0165964,0
+JBL.US,D,20180801,000000,27.2128,27.3004,26.915,27.2029,944460.38505246,0
+JBL.US,D,20180802,000000,27.0505,27.4748,27.0505,27.4181,905077.9182015,0
+JBL.US,D,20180803,000000,27.3981,27.7228,27.3584,27.4938,887873.43838032,0
+JBL.US,D,20180806,000000,27.4271,27.6959,27.2827,27.3681,882921.01386275,0
+JBL.US,D,20180807,000000,27.4181,27.7527,27.4181,27.693,1070777.8303498,0
+JBL.US,D,20180808,000000,27.7129,27.7627,27.5605,27.5884,1391053.021344,0
+JBL.US,D,20180809,000000,27.6182,27.8354,27.3484,27.4271,904053.90177986,0
+JBL.US,D,20180810,000000,27.2029,27.3484,27.0306,27.0505,740880.90074268,0
+JBL.US,D,20180813,000000,27.0017,27.2427,26.8851,26.9449,618133.4577938,0
+JBL.US,D,20180814,000000,26.9638,27.3394,26.9638,27.164,667483.01781536,0
+JBL.US,D,20180815,000000,26.9449,27.0306,26.6461,26.7596,805420.03768519,0
+JBL.US,D,20180816,000000,26.8851,27.1033,26.6261,26.6729,1053748.0356828,0
+JBL.US,D,20180817,000000,26.5594,26.8164,26.4617,26.7298,1374303.3252867,0
+JBL.US,D,20180820,000000,26.8164,27.2237,26.8114,27.0505,1327241.739211,0
+JBL.US,D,20180821,000000,27.194,27.4271,27.164,27.3494,1306993.3203797,0
+JBL.US,D,20180822,000000,27.2637,27.5236,27.2437,27.3594,552791.17071667,0
+JBL.US,D,20180823,000000,27.2637,27.3891,26.94,27.0017,746881.43618595,0
+JBL.US,D,20180824,000000,27.0505,27.179,26.915,27.1461,1446004.5535545,0
+JBL.US,D,20180827,000000,27.3494,27.9509,27.3494,27.8812,957202.36193816,0
+JBL.US,D,20180828,000000,28.0067,28.7696,27.9211,28.6721,1544822.1382425,0
+JBL.US,D,20180829,000000,28.7009,28.8275,28.5386,28.6352,1313676.5334374,0
+JBL.US,D,20180830,000000,28.5386,28.9042,28.5088,28.6552,805756.35680406,0
+JBL.US,D,20180831,000000,28.5875,28.7736,28.3255,28.5575,1422844.7154852,0
+JBL.US,D,20180904,000000,28.4988,28.7059,28.2766,28.6552,1450604.5959506,0
+JBL.US,D,20180905,000000,28.5675,28.8953,28.5675,28.6252,988186.89019402,0
+JBL.US,D,20180906,000000,28.5775,28.8086,28.3642,28.3842,1037368.792625,0
+JBL.US,D,20180907,000000,28.2368,28.4311,28.0067,28.1601,1145541.0685059,0
+JBL.US,D,20180910,000000,28.2766,28.6642,28.2178,28.4599,1324934.6904494,0
+JBL.US,D,20180911,000000,28.3165,28.5187,28.0555,28.4888,2018768.0602439,0
+JBL.US,D,20180912,000000,28.3742,28.4599,28.0316,28.2668,2405561.1493247,0
+JBL.US,D,20180913,000000,28.3942,28.4888,27.9967,28.4032,1328448.4722882,0
+JBL.US,D,20180914,000000,28.5088,28.7309,28.3075,28.4988,1247977.848488,0
+JBL.US,D,20180917,000000,28.3842,28.6452,28.1701,28.2079,1402855.3125722,0
+JBL.US,D,20180918,000000,28.2668,28.3255,28.0366,28.3065,2022813.929047,0
+JBL.US,D,20180919,000000,28.3345,28.5575,28.3065,28.3345,1349676.7342838,0
+JBL.US,D,20180920,000000,28.6642,28.8176,28.4789,28.7399,2132265.2215172,0
+JBL.US,D,20180921,000000,28.7886,29.0407,28.7498,28.8464,5435655.8590786,0
+JBL.US,D,20180924,000000,28.7209,29.186,28.5575,29.0605,3092611.9162325,0
+JBL.US,D,20180925,000000,26.3243,27.9012,26.142,26.9538,9218951.7926401,0
+JBL.US,D,20180926,000000,27.0017,27.4768,26.2756,26.4807,5639905.9737508,0
+JBL.US,D,20180927,000000,26.6082,26.6551,26.1132,26.2656,3240737.8994976,0
+JBL.US,D,20180928,000000,26.1132,26.384,25.9687,26.161,2514436.1815734,0
+JBL.US,D,20181001,000000,26.2566,26.3343,25.7466,25.9389,2080467.0575228,0
+JBL.US,D,20181002,000000,25.9776,26.5395,25.8612,26.2756,2067779.2932712,0
+JBL.US,D,20181003,000000,26.2954,26.4897,25.9916,26.0365,1979890.5740399,0
+JBL.US,D,20181004,000000,25.8811,26.0553,25.2536,25.396,1616605.6893993,0
+JBL.US,D,20181005,000000,25.3193,25.4856,24.5662,24.8471,2225325.2236777,0
+JBL.US,D,20181008,000000,24.6539,24.8103,24.2785,24.3531,2266042.9276275,0
+JBL.US,D,20181009,000000,24.2405,24.3322,23.8023,23.87,2354737.8088062,0
+JBL.US,D,20181010,000000,23.8123,23.8521,22.9815,23.0014,2339044.2551757,0
+JBL.US,D,20181011,000000,22.9616,23.2146,22.7036,22.7036,3840790.4398857,0
+JBL.US,D,20181012,000000,23.3989,23.4676,22.4905,22.9247,2215694.449626,0
+JBL.US,D,20181015,000000,22.8102,23.1578,22.7613,22.83,1782449.164634,0
+JBL.US,D,20181016,000000,22.9536,23.4676,22.836,23.369,1542303.2586328,0
+JBL.US,D,20181017,000000,23.2824,23.6977,23.1578,23.4576,1642475.1552353,0
+JBL.US,D,20181018,000000,23.2325,23.3291,23.0014,23.099,1742080.8309928,0
+JBL.US,D,20181019,000000,23.1677,23.3789,23.0791,23.118,1498142.0484809,0
+JBL.US,D,20181022,000000,23.3102,23.4875,23.128,23.2047,2213857.2436929,0
+JBL.US,D,20181023,000000,22.7336,23.5742,22.6259,23.4576,2182925.9241336,0
+JBL.US,D,20181024,000000,23.3591,23.4576,22.6549,22.7036,2212823.1878947,0
+JBL.US,D,20181025,000000,22.8859,23.3889,22.83,23.2624,1371073.6578077,0
+JBL.US,D,20181026,000000,22.7913,23.1479,22.2563,22.83,2368324.097271,0
+JBL.US,D,20181029,000000,23.099,23.7923,22.5442,22.83,1532774.8862233,0
+JBL.US,D,20181030,000000,22.8859,23.8221,22.7336,23.7834,1201525.652577,0
+JBL.US,D,20181031,000000,23.9098,24.1041,23.7734,23.89,1272035.2068328,0
+JBL.US,D,20181101,000000,24.0553,25.0215,24.0454,24.9328,1167988.1108307,0
+JBL.US,D,20181102,000000,24.9238,25.3004,24.8103,25.2416,1228196.2606724,0
+JBL.US,D,20181105,000000,25.2346,25.3592,24.7705,24.9915,1250052.9876483,0
+JBL.US,D,20181106,000000,24.9727,25.2416,24.6938,24.9039,1323540.2210281,0
+JBL.US,D,20181107,000000,25.0702,25.2246,24.6539,25.1489,1446367.9789905,0
+JBL.US,D,20181108,000000,24.9815,25.2416,24.9138,24.9727,1626440.2627977,0
+JBL.US,D,20181109,000000,24.7017,24.7017,24.0891,24.4318,1883536.65239,0
+JBL.US,D,20181112,000000,23.5353,24.1538,23.0493,23.3391,2455496.005007,0
+JBL.US,D,20181113,000000,23.4278,24.4019,23.3889,23.8521,2199914.557356,0
+JBL.US,D,20181114,000000,23.87,24.3362,23.3471,23.5533,2066060.5519831,0
+JBL.US,D,20181115,000000,23.4566,24.1948,23.2903,24.0751,1525054.6055542,0
+JBL.US,D,20181116,000000,23.8023,24.4139,23.8023,24.2216,1159884.3259725,0
+JBL.US,D,20181119,000000,24.0364,24.1948,23.3571,23.4068,1412994.0790841,0
+JBL.US,D,20181120,000000,22.9885,23.5153,22.843,23.2404,1494154.4080625,0
+JBL.US,D,20181121,000000,23.4865,23.862,23.4068,23.612,1650806.8339443,0
+JBL.US,D,20181123,000000,23.3172,24.1948,23.2604,23.88,656692.69575677,0
+JBL.US,D,20181126,000000,24.135,24.375,24.0264,24.135,1733208.0298807,0
+JBL.US,D,20181127,000000,23.8421,24.0064,23.5243,23.7734,1712355.240573,0
+JBL.US,D,20181128,000000,24.0064,24.5244,23.4865,24.5194,1341360.1146399,0
+JBL.US,D,20181129,000000,24.4139,24.6181,24.2315,24.3551,1960970.3647437,0
+JBL.US,D,20181130,000000,24.3172,24.4238,24.0851,24.2038,1948708.2700635,0
+JBL.US,D,20181203,000000,24.7147,24.9955,24.135,24.4717,2252841.1472896,0
+JBL.US,D,20181204,000000,24.3272,24.4139,23.6967,23.7067,2124734.6850675,0
+JBL.US,D,20181206,000000,23.2404,23.6568,23.101,23.638,1945361.1418775,0
+JBL.US,D,20181207,000000,23.5633,23.6967,22.5352,22.5452,1887590.5526945,0
+JBL.US,D,20181210,000000,22.4267,22.7583,22.2295,22.3968,2060167.4378704,0
+JBL.US,D,20181211,000000,22.6599,23.093,22.3729,22.4466,1741743.5079363,0
+JBL.US,D,20181212,000000,22.827,22.9506,22.2006,22.2245,3232316.8703361,0
+JBL.US,D,20181213,000000,22.3769,22.594,21.5073,21.5651,2651965.60275,0
+JBL.US,D,20181214,000000,21.2364,21.6029,21.1109,21.1687,2221261.2839964,0
+JBL.US,D,20181217,000000,21.1189,21.5162,20.828,20.8968,2069450.8494888,0
+JBL.US,D,20181218,000000,21.1387,21.6029,21.0132,21.5262,3884354.307125,0
+JBL.US,D,20181219,000000,23.9776,24.6081,22.4765,23.0174,6775522.1144682,0
+JBL.US,D,20181220,000000,22.9117,23.612,22.9018,23.2504,4104562.0110344,0
+JBL.US,D,20181221,000000,23.3172,23.367,22.5054,22.6796,7547437.7403501,0
+JBL.US,D,20181224,000000,22.5742,22.9596,22.3002,22.3201,1427414.6397512,0
+JBL.US,D,20181226,000000,22.3869,23.2216,22.2345,23.1937,2357543.814589,0
+JBL.US,D,20181227,000000,22.8929,23.5533,22.7873,23.5533,2240109.2097807,0
+JBL.US,D,20181228,000000,23.631,23.9298,23.3571,23.7345,1662632.2157388,0
+JBL.US,D,20181231,000000,23.88,24.0314,23.6867,24.0264,1316557.8345453,0
+JBL.US,D,20190102,000000,23.5055,24.0652,23.4666,23.9965,2986979.6026522,0
+JBL.US,D,20190103,000000,23.5533,23.5533,22.3102,22.4068,2692143.1882343,0
+JBL.US,D,20190104,000000,22.6696,23.4516,22.6696,23.2126,4964183.6394919,0
+JBL.US,D,20190107,000000,23.2315,23.6668,23.2315,23.3769,2783565.7680578,0
+JBL.US,D,20190108,000000,23.3271,23.5243,22.1956,22.6896,3813264.4768971,0
+JBL.US,D,20190109,000000,22.863,23.4865,22.7673,23.3082,1765011.7712738,0
+JBL.US,D,20190110,000000,23.2903,23.7534,23.1847,23.5821,1636080.0722884,0
+JBL.US,D,20190111,000000,23.5153,23.862,23.3172,23.7923,1460014.5037152,0
+JBL.US,D,20190114,000000,23.622,24.1848,23.4865,23.8221,2014387.8801971,0
+JBL.US,D,20190115,000000,24.0064,24.1251,23.6568,23.9587,1629645.8357724,0
+JBL.US,D,20190116,000000,24.0164,24.3073,24.0164,24.1748,1275761.8234574,0
+JBL.US,D,20190117,000000,23.9487,24.3073,23.878,24.1449,1328679.377952,0
+JBL.US,D,20190118,000000,24.3362,24.7545,24.2795,24.638,960709.11621344,0
+JBL.US,D,20190122,000000,24.5105,24.5981,24.2126,24.2795,1205525.3402474,0
+JBL.US,D,20190123,000000,24.385,24.5882,24.0951,24.2038,1320815.5341964,0
+JBL.US,D,20190124,000000,24.2983,24.9368,24.2983,24.7147,902042.01069265,0
+JBL.US,D,20190125,000000,24.9368,25.1132,24.6868,25.0355,2357004.7000612,0
+JBL.US,D,20190128,000000,24.4915,25.0982,24.4915,24.89,1119281.070917,0
+JBL.US,D,20190129,000000,25.1032,25.3143,24.9955,25.1429,1161344.0513421,0
+JBL.US,D,20190130,000000,25.3542,25.5484,24.9268,25.4309,1084080.0044544,0
+JBL.US,D,20190131,000000,25.4906,25.8782,25.4109,25.8282,1725659.422553,0
+JBL.US,D,20190201,000000,25.8582,25.9459,25.646,25.7516,1060401.1306104,0
+JBL.US,D,20190204,000000,25.7815,26.0136,25.5873,25.9359,942604.10430382,0
+JBL.US,D,20190205,000000,25.9747,26.131,25.8154,26.0723,1135554.9005195,0
+JBL.US,D,20190206,000000,26.0723,26.7596,26.0086,26.7298,1905841.1355659,0
+JBL.US,D,20190207,000000,26.5684,26.7009,26.2646,26.5285,2133876.5414749,0
+JBL.US,D,20190208,000000,26.2934,26.5385,26.168,26.412,913919.59724596,0
+JBL.US,D,20190211,000000,26.4509,26.6809,26.3034,26.6809,1407094.9413453,0
+JBL.US,D,20190212,000000,26.8553,27.2148,26.8363,27.0614,1155600.523942,0
+JBL.US,D,20190213,000000,27.175,27.5784,27.175,27.4688,1042455.7447901,0
+JBL.US,D,20190214,000000,27.3614,27.7487,27.2487,27.5934,1779982.4897832,0
+JBL.US,D,20190215,000000,27.6989,27.7198,27.4778,27.4978,1113677.0908526,0
+JBL.US,D,20190219,000000,27.6232,27.6691,27.3911,27.6132,874066.28362859,0
+JBL.US,D,20190220,000000,27.6033,27.8762,27.5028,27.7677,603618.52698592,0
+JBL.US,D,20190221,000000,27.7388,27.9838,27.6232,27.8374,866816.84972601,0
+JBL.US,D,20190222,000000,27.9928,28.3962,27.8862,28.3822,801406.29488744,0
+JBL.US,D,20190225,000000,28.5665,28.7399,28.3135,28.3425,820178.92534646,0
+JBL.US,D,20190226,000000,28.1861,28.3822,27.5834,28.2438,824382.41236351,0
+JBL.US,D,20190227,000000,28.1093,28.2049,27.7139,27.7388,1598641.2287633,0
+JBL.US,D,20190228,000000,27.6232,27.8563,27.4488,27.6033,1671149.6229165,0
+JBL.US,D,20190301,000000,27.7777,28.0027,27.6033,27.7777,731726.99708339,0
+JBL.US,D,20190304,000000,27.8474,27.9838,27.5256,27.8374,1797890.7299097,0
+JBL.US,D,20190305,000000,27.8075,27.9559,27.5256,27.5256,1586225.5316197,0
+JBL.US,D,20190306,000000,27.5735,27.5735,27.194,27.2138,1221270.0946989,0
+JBL.US,D,20190307,000000,27.1371,27.1371,26.409,26.429,1760298.2839213,0
+JBL.US,D,20190308,000000,26.0296,26.414,25.7486,26.2606,992525.90879629,0
+JBL.US,D,20190311,000000,26.429,26.8633,26.399,26.8433,979940.54618684,0
+JBL.US,D,20190312,000000,26.9827,26.9917,26.5057,26.6042,1566563.4123866,0
+JBL.US,D,20190313,000000,26.7278,27.197,26.6889,26.8831,1871579.7547608,0
+JBL.US,D,20190314,000000,26.8831,27.0216,26.5157,26.6431,1805216.4630751,0
+JBL.US,D,20190315,000000,26.2407,27.2039,26.0296,26.409,4649527.487627,0
+JBL.US,D,20190318,000000,26.409,26.7377,26.0196,26.137,2129654.9835797,0
+JBL.US,D,20190319,000000,26.2307,26.5894,26.146,26.5255,1879419.5040124,0
+JBL.US,D,20190320,000000,26.5942,26.7776,26.1172,26.3193,2037727.4231091,0
+JBL.US,D,20190321,000000,26.2117,26.913,26.2117,26.7955,971876.91883528,0
+JBL.US,D,20190322,000000,26.5454,26.7377,26.0484,26.1172,1347353.6225195,0
+JBL.US,D,20190325,000000,26.0385,26.2117,25.8552,26.0983,1115207.0918591,0
+JBL.US,D,20190326,000000,26.2117,26.389,25.7476,25.9129,1102534.3866725,0
+JBL.US,D,20190327,000000,25.9029,25.9996,25.4936,25.6809,789913.21646106,0
+JBL.US,D,20190328,000000,25.7476,25.8831,25.3671,25.7377,920680.11350411,0
+JBL.US,D,20190329,000000,25.893,26.0246,25.7377,25.8432,1482509.7350483,0
+JBL.US,D,20190401,000000,26.8343,27.4778,26.6142,27.4201,2716987.633711,0
+JBL.US,D,20190402,000000,27.4688,27.6332,27.0405,27.5166,2263705.7607357,0
+JBL.US,D,20190403,000000,27.6989,27.9161,27.6132,27.7975,1573379.1452165,0
+JBL.US,D,20190404,000000,27.7975,28.1183,27.694,28.0994,899919.68646193,0
+JBL.US,D,20190405,000000,28.1861,28.3623,28.1313,28.3425,1545778.8908405,0
+JBL.US,D,20190408,000000,28.2836,28.6542,28.1461,28.6542,1053090.4565101,0
+JBL.US,D,20190409,000000,28.5177,28.5865,28.2935,28.3035,591381.53074737,0
+JBL.US,D,20190410,000000,28.3035,28.8236,28.1661,28.7996,1147545.9320294,0
+JBL.US,D,20190411,000000,28.8663,28.965,28.7498,28.9151,671799.94978892,0
+JBL.US,D,20190412,000000,28.975,29.45,28.9251,29.4301,1443044.9453085,0
+JBL.US,D,20190415,000000,29.4202,29.5197,29.1492,29.4202,833696.94604972,0
+JBL.US,D,20190416,000000,29.5197,30.0517,29.45,30.0347,1325631.4231912,0
+JBL.US,D,20190417,000000,30.1304,30.3644,29.966,30.0148,1052093.5464055,0
+JBL.US,D,20190418,000000,30.0248,30.3146,29.8784,30.2678,789718.45255343,0
+JBL.US,D,20190422,000000,30.1304,30.228,29.8285,29.8883,740254.44363768,0
+JBL.US,D,20190423,000000,30.0248,30.2578,29.9082,30.1204,796735.97685463,0
+JBL.US,D,20190424,000000,30.1393,30.6164,30.0716,30.0816,886467.92564474,0
+JBL.US,D,20190425,000000,29.9561,29.976,29.2559,29.5099,1468813.01344,0
+JBL.US,D,20190426,000000,29.46,29.5776,29.2657,29.5396,804644.99780529,0
+JBL.US,D,20190429,000000,29.3415,29.5676,29.2129,29.4002,814374.1577485,0
+JBL.US,D,20190430,000000,29.4799,29.4999,29.1692,29.3614,937826.36494052,0
+JBL.US,D,20190501,000000,29.703,29.9859,29.5148,29.5964,948539.38379864,0
+JBL.US,D,20190502,000000,29.5876,29.8037,29.3046,29.6553,783117.56238454,0
+JBL.US,D,20190503,000000,29.7887,30.1791,29.694,30.1692,809190.82756722,0
+JBL.US,D,20190506,000000,29.1004,29.9281,28.7796,29.7687,811110.35638895,0
+JBL.US,D,20190507,000000,29.4401,29.5676,28.945,29.3126,1389562.1739067,0
+JBL.US,D,20190508,000000,29.189,29.2847,28.6342,28.6721,542533.93955995,0
+JBL.US,D,20190509,000000,28.196,28.3962,27.5934,28.3235,1316802.7953363,0
+JBL.US,D,20190510,000000,28.5078,28.691,28.1361,28.5177,860358.51870601,0
+JBL.US,D,20190513,000000,27.7975,27.8474,26.8144,26.8144,1353930.4181844,0
+JBL.US,D,20190514,000000,27.0226,27.5038,27.0027,27.3831,1071033.8344552,0
+JBL.US,D,20190515,000000,27.2846,28.1601,27.2846,27.8005,2155889.882727,0
+JBL.US,D,20190516,000000,27.8105,28.0984,27.5365,27.5854,1258447.9144304,0
+JBL.US,D,20190517,000000,27.2148,27.5854,26.903,26.923,970257.56737636,0
+JBL.US,D,20190520,000000,26.5932,26.7278,26.2786,26.3483,1633283.1019445,0
+JBL.US,D,20190521,000000,26.6789,27.1471,26.6699,26.9827,798080.24939246,0
+JBL.US,D,20190522,000000,26.6989,26.8243,26.2287,26.2786,812533.94000256,0
+JBL.US,D,20190523,000000,25.8302,25.8402,25.392,25.5096,712810.80353781,0
+JBL.US,D,20190524,000000,25.7257,25.7935,25.2844,25.3831,1301162.4504024,0
+JBL.US,D,20190528,000000,25.5982,25.6968,25.1988,25.1988,1416263.9040696,0
+JBL.US,D,20190529,000000,25.0235,25.3243,24.9049,25.1212,816066.79665722,0
+JBL.US,D,20190530,000000,25.131,25.4508,24.8461,24.9638,668657.62488723,0
+JBL.US,D,20190531,000000,24.6629,24.6828,23.881,23.9697,1803312.9972561,0
+JBL.US,D,20190603,000000,24.1271,24.633,23.896,24.369,1097246.6469737,0
+JBL.US,D,20190604,000000,24.7207,25.4707,24.6529,25.4408,843207.24758127,0
+JBL.US,D,20190605,000000,25.5982,25.8214,24.9049,25.2844,984233.38365637,0
+JBL.US,D,20190606,000000,25.2655,25.668,24.8661,25.6181,931626.04590127,0
+JBL.US,D,20190607,000000,25.7835,26.0464,25.5583,25.7935,484702.11017916,0
+JBL.US,D,20190610,000000,26.0663,26.5147,25.8801,26.2387,679145.76170767,0
+JBL.US,D,20190611,000000,26.5047,26.6321,26.0514,26.0963,613752.27380947,0
+JBL.US,D,20190612,000000,25.9976,26.3084,25.8124,26.2686,835771.08127238,0
+JBL.US,D,20190613,000000,26.388,26.5932,26.163,26.2984,830648.99128885,0
+JBL.US,D,20190614,000000,26.0464,26.1152,25.6281,25.8024,970546.70142482,0
+JBL.US,D,20190617,000000,25.8214,26.2934,25.648,26.135,906943.23438916,0
+JBL.US,D,20190618,000000,26.3483,26.933,26.3183,26.6321,1739441.478863,0
+JBL.US,D,20190619,000000,28.0744,29.6732,27.6352,29.3594,4498847.4869338,0
+JBL.US,D,20190620,000000,29.8774,29.9271,29.2817,29.8375,1868749.6544741,0
+JBL.US,D,20190621,000000,29.702,29.9072,29.0875,29.6333,2614678.3538127,0
+JBL.US,D,20190624,000000,29.731,30.0347,29.4282,29.6133,2117145.9202331,0
+JBL.US,D,20190625,000000,29.6034,30.1104,29.4779,29.7877,1263453.5476444,0
+JBL.US,D,20190626,000000,29.8674,30.3146,29.683,29.9949,1265537.7222437,0
+JBL.US,D,20190627,000000,30.1791,30.5069,30.1791,30.3057,1030847.213532,0
+JBL.US,D,20190628,000000,30.4133,30.8435,30.1692,30.8037,2471048.0034262,0
+JBL.US,D,20190701,000000,31.1135,31.4273,30.5777,31.1434,1773380.5956765,0
+JBL.US,D,20190702,000000,31.0945,31.241,30.6941,30.8714,1043546.0210978,0
+JBL.US,D,20190703,000000,30.8615,31.1035,30.6274,30.7638,2371954.3358794,0
+JBL.US,D,20190705,000000,30.6653,30.7738,30.3057,30.744,1367621.1161666,0
+JBL.US,D,20190708,000000,30.5407,30.6653,30.1353,30.228,1517643.5376871,0
+JBL.US,D,20190709,000000,30.2081,30.3833,29.8226,30.0347,1134360.2146944,0
+JBL.US,D,20190710,000000,30.1791,30.3146,29.8077,30.0616,1048505.4731791,0
+JBL.US,D,20190711,000000,30.1393,30.1393,29.5327,29.5576,1040881.5705262,0
+JBL.US,D,20190712,000000,29.7977,30.1104,29.7707,29.9849,714657.04490977,0
+JBL.US,D,20190715,000000,30.0148,30.2081,29.74,29.9172,719157.69747662,0
+JBL.US,D,20190716,000000,29.712,29.9949,29.5177,29.7677,633814.9641722,0
+JBL.US,D,20190717,000000,29.7777,30.0616,29.6533,29.6533,809908.64300004,0
+JBL.US,D,20190718,000000,29.6433,29.6533,29.3096,29.5945,951830.29147524,0
+JBL.US,D,20190719,000000,29.9551,29.9849,29.4679,29.4879,936667.82087133,0
+JBL.US,D,20190722,000000,29.693,30.0297,29.6483,29.702,780746.26161208,0
+JBL.US,D,20190723,000000,29.8674,30.0905,29.731,30.0437,806906.8693719,0
+JBL.US,D,20190724,000000,29.9551,30.3933,29.9551,30.1692,1067329.3044592,0
+JBL.US,D,20190725,000000,30.0816,30.2479,29.8674,30.0716,897647.77551862,0
+JBL.US,D,20190726,000000,30.218,30.4232,29.9999,30.3346,801875.13377853,0
+JBL.US,D,20190729,000000,30.3057,30.5607,30.0716,30.4431,822665.67895075,0
+JBL.US,D,20190730,000000,30.1493,30.6653,30.0347,30.6174,783265.14122177,0
+JBL.US,D,20190731,000000,30.6554,30.8296,30.0049,30.1004,1199643.2694491,0
+JBL.US,D,20190801,000000,30.0905,30.5777,29.1662,29.3295,1388749.988333,0
+JBL.US,D,20190802,000000,29.0496,29.0595,28.199,28.4062,992873.27122952,0
+JBL.US,D,20190805,000000,27.6352,27.8205,27.1381,27.185,1171596.2628105,0
+JBL.US,D,20190806,000000,27.4998,27.6252,26.8732,27.1282,808483.05151108,0
+JBL.US,D,20190807,000000,26.6889,27.4131,26.6611,27.3633,728800.51878038,0
+JBL.US,D,20190808,000000,27.6352,28.0654,27.5953,27.9967,851948.5328589,0
+JBL.US,D,20190809,000000,27.7707,27.7707,27.2846,27.4508,354889.95785866,0
+JBL.US,D,20190812,000000,27.1381,27.4131,27.0127,27.195,587189.08704467,0
+JBL.US,D,20190813,000000,27.2347,28.1501,27.0027,28.0266,861286.1571115,0
+JBL.US,D,20190814,000000,27.3811,27.4588,26.7337,26.8214,855607.88565975,0
+JBL.US,D,20190815,000000,26.8901,27.0684,26.0603,26.2247,761552.98127007,0
+JBL.US,D,20190816,000000,26.5206,26.9499,26.4907,26.8403,1016452.7552442,0
+JBL.US,D,20190819,000000,27.3024,27.3614,27.0146,27.1252,1065845.4845855,0
+JBL.US,D,20190820,000000,27.183,27.188,26.6531,26.7049,581157.42953369,0
+JBL.US,D,20190821,000000,26.9797,27.0485,26.7636,26.94,829324.79750441,0
+JBL.US,D,20190822,000000,27.0385,27.3124,26.905,27.193,1047018.6414924,0
+JBL.US,D,20190823,000000,26.92,27.163,26.0116,26.0603,1043287.0051795,0
+JBL.US,D,20190826,000000,26.3433,26.4529,25.9339,26.0504,535987.26202515,0
+JBL.US,D,20190827,000000,26.2337,26.2337,25.3263,25.3362,658990.70907945,0
+JBL.US,D,20190828,000000,25.1819,25.8742,25.0742,25.5913,1006805.9181898,0
+JBL.US,D,20190829,000000,27.4301,27.686,27.1063,27.5943,2586403.4533236,0
+JBL.US,D,20190830,000000,28.0366,28.6312,27.8992,28.1601,1260840.2978939,0
+JBL.US,D,20190903,000000,27.8394,28.2198,27.4399,28.0934,1486665.0330572,0
+JBL.US,D,20190904,000000,28.5436,28.6123,28.2298,28.3583,730362.64579221,0
+JBL.US,D,20190905,000000,28.6312,29.3385,28.6312,29.2379,1008076.9032779,0
+JBL.US,D,20190906,000000,29.3236,29.6683,29.1094,29.3335,1073607.9306365,0
+JBL.US,D,20190909,000000,29.5896,30.214,29.3883,30.1851,1185903.3785211,0
+JBL.US,D,20190910,000000,30.224,30.9391,30.0786,30.9292,1927353.5119217,0
+JBL.US,D,20190911,000000,30.9192,31.6653,30.4003,31.6325,1054885.497061,0
+JBL.US,D,20190912,000000,31.5727,31.6025,30.7818,31.1025,912075.36374935,0
+JBL.US,D,20190913,000000,31.2012,31.2499,30.6244,30.742,1037403.9304433,0
+JBL.US,D,20190916,000000,30.6144,30.8894,30.3515,30.8415,896670.9441674,0
+JBL.US,D,20190917,000000,30.6044,30.6044,30.0866,30.489,992382.34570973,0
+JBL.US,D,20190918,000000,30.499,30.5178,29.9222,30.2539,870772.364139,0
+JBL.US,D,20190919,000000,30.3126,30.6921,30.234,30.46,795094.53876702,0
+JBL.US,D,20190920,000000,30.6044,30.6731,29.8226,29.9909,2015248.2547789,0
+JBL.US,D,20190923,000000,29.8127,30.8794,29.678,30.6244,2977453.238118,0
+JBL.US,D,20190924,000000,31.7401,33.03,31.7101,32.1096,5055590.1563128,0
+JBL.US,D,20190925,000000,32.4532,34.7611,32.3815,34.6336,5781286.4998229,0
+JBL.US,D,20190926,000000,34.7014,35.052,34.0181,34.5649,3053952.2845026,0
+JBL.US,D,20190927,000000,34.7014,35.1505,34.1734,34.4375,2645352.6653291,0
+JBL.US,D,20190930,000000,34.7014,35.2881,34.6436,34.9653,2235366.6082357,0
+JBL.US,D,20191001,000000,35.1218,35.3079,33.8617,34.1734,2034479.6847523,0
+JBL.US,D,20191002,000000,33.8717,34.3687,33.783,33.8517,1576320.6825846,0
+JBL.US,D,20191003,000000,33.8317,33.9693,33.3517,33.8717,1759196.9642992,0
+JBL.US,D,20191004,000000,34.3776,34.7661,33.9304,34.7114,1458667.2193645,0
+JBL.US,D,20191007,000000,34.5938,35.3279,34.5151,34.8099,3050471.6326067,0
+JBL.US,D,20191008,000000,34.6137,34.6336,33.783,33.8417,2634266.1816584,0
+JBL.US,D,20191009,000000,34.0181,34.5888,33.9981,34.3875,1595766.955219,0
+JBL.US,D,20191010,000000,34.2999,34.6814,33.9104,34.0648,1522943.3246379,0
+JBL.US,D,20191011,000000,34.6336,35.2881,34.525,34.6436,1291591.9126107,0
+JBL.US,D,20191014,000000,34.535,34.9354,34.3508,34.8398,1089171.9763079,0
+JBL.US,D,20191015,000000,34.8976,35.6785,34.8099,35.6686,1986683.2163035,0
+JBL.US,D,20191016,000000,35.6396,35.8538,35.0639,35.2292,1231647.7983758,0
+JBL.US,D,20191017,000000,35.2682,35.7333,35.2482,35.5909,1363996.9011841,0
+JBL.US,D,20191018,000000,35.4843,35.7273,35.2682,35.3856,1287303.0908919,0
+JBL.US,D,20191021,000000,35.6785,36.1896,35.6785,35.9814,1832968.3120392,0
+JBL.US,D,20191022,000000,35.9425,36.0699,35.562,35.7751,1333306.526665,0
+JBL.US,D,20191023,000000,35.5341,35.8568,35.2979,35.4743,1364544.0472134,0
+JBL.US,D,20191024,000000,35.7283,35.8638,35.3956,35.6297,1205636.7773287,0
+JBL.US,D,20191025,000000,35.4643,36.0899,35.4643,35.8827,799511.86450741,0
+JBL.US,D,20191028,000000,36.1009,36.7354,36.1009,36.2084,1296230.1046381,0
+JBL.US,D,20191029,000000,36.0012,37.0133,35.825,36.7652,1578871.6881996,0
+JBL.US,D,20191030,000000,36.7552,36.7552,36.2811,36.6657,1064076.546414,0
+JBL.US,D,20191031,000000,36.6557,36.6557,35.814,35.9912,1070320.034773,0
+JBL.US,D,20191101,000000,36.2084,36.587,36.1396,36.3827,1038365.7027295,0
+JBL.US,D,20191104,000000,36.8041,37.5941,36.7254,37.5841,1704633.9559664,0
+JBL.US,D,20191105,000000,37.6338,38.2544,37.5441,38.0542,1597238.7278406,0
+JBL.US,D,20191106,000000,38.1129,38.355,37.8201,38.2394,1433853.8959554,0
+JBL.US,D,20191107,000000,38.5432,38.5432,38.1607,38.2981,2020860.2663444,0
+JBL.US,D,20191108,000000,38.2294,38.3868,37.9835,38.3768,853761.6442878,0
+JBL.US,D,20191111,000000,38.1029,38.8052,37.9366,38.7006,890402.35736672,0
+JBL.US,D,20191112,000000,38.7683,38.8302,38.1518,38.2195,1045576.9870008,0
+JBL.US,D,20191113,000000,37.9455,38.6139,37.9277,38.4555,954318.04901721,0
+JBL.US,D,20191114,000000,38.0332,38.3381,37.7712,37.8978,1035122.9840611,0
+JBL.US,D,20191115,000000,38.1508,38.2394,37.8838,38.2195,1202399.0783485,0
+JBL.US,D,20191118,000000,38.1996,38.2195,37.6418,37.7414,1061296.6430105,0
+JBL.US,D,20191119,000000,37.8978,37.9645,37.4954,37.9356,1240009.5952149,0
+JBL.US,D,20191120,000000,37.8101,38.4058,37.7752,38.2096,1360393.7688928,0
+JBL.US,D,20191121,000000,38.1319,38.3708,37.8778,37.9645,1036047.6106535,0
+JBL.US,D,20191122,000000,38.1319,38.2394,37.7215,37.848,793897.84506643,0
+JBL.US,D,20191125,000000,38.0432,38.5382,37.8778,38.4755,1217798.4782421,0
+JBL.US,D,20191126,000000,38.5622,38.5622,38.1219,38.4158,895722.22307087,0
+JBL.US,D,20191127,000000,38.4845,38.6019,38.2544,38.5232,637981.30549553,0
+JBL.US,D,20191129,000000,38.3181,38.4705,38.0232,38.0432,447204.03433156,0
+JBL.US,D,20191202,000000,38.1119,38.2195,37.7712,37.8679,1128393.8131318,0
+JBL.US,D,20191203,000000,37.3877,37.4067,36.7911,37.3778,1877528.0854454,0
+JBL.US,D,20191204,000000,37.7613,38.4755,37.5621,38.2494,1324177.7214474,0
+JBL.US,D,20191205,000000,38.3868,38.5622,38.2683,38.348,1071600.0553,0
+JBL.US,D,20191206,000000,38.6916,38.8361,38.3918,38.4356,884154.85325705,0
+JBL.US,D,20191209,000000,38.2683,38.2883,37.6518,37.9545,1332427.0772677,0
+JBL.US,D,20191210,000000,37.9645,38.6119,37.9455,38.3968,834041.29666995,0
+JBL.US,D,20191211,000000,38.7106,39.102,38.5133,38.9836,1138307.697606,0
+JBL.US,D,20191212,000000,38.9336,39.6976,38.8212,39.61,1167079.547241,0
+JBL.US,D,20191213,000000,39.7076,39.87,39.122,39.1508,997520.49869594,0
+JBL.US,D,20191216,000000,39.2485,39.9945,39.2385,39.8063,2258939.0646868,0
+JBL.US,D,20191217,000000,42.9708,43.2926,41.2475,42.5395,5673804.9330577,0
+JBL.US,D,20191218,000000,42.1182,42.421,40.3651,40.5115,3120601.6984238,0
+JBL.US,D,20191219,000000,40.4826,41.2376,40.4248,41.0304,2865496.1172277,0
+JBL.US,D,20191220,000000,41.3252,41.3442,40.2864,40.4826,4833263.1399857,0
+JBL.US,D,20191223,000000,40.5503,41.0115,40.4248,40.7476,1162998.5406194,0
+JBL.US,D,20191224,000000,40.7564,40.8841,40.5115,40.5503,474112.57565424,0
+JBL.US,D,20191226,000000,40.6689,40.7864,40.3701,40.6689,580590.20475112,0
+JBL.US,D,20191227,000000,40.7864,40.8541,40.3213,40.385,818258.39258705,0
+JBL.US,D,20191230,000000,40.385,40.7317,40.1877,40.6002,693513.1136783,0
+JBL.US,D,20191231,000000,40.4537,40.8252,40.4248,40.4826,673833.92750484,0
+JBL.US,D,20200102,000000,40.894,41.1391,40.4826,41.1091,1420226.4460463,0
+JBL.US,D,20200103,000000,40.4537,41.0604,40.395,40.6002,1005455.6220259,0
+JBL.US,D,20200106,000000,40.1579,40.3551,39.8361,40.0911,1629616.7215801,0
+JBL.US,D,20200107,000000,40.2864,40.5115,40.0434,40.395,1312227.851382,0
+JBL.US,D,20200108,000000,40.4248,40.65,39.895,40.4627,1157744.9348014,0
+JBL.US,D,20200109,000000,40.7664,40.9428,40.5802,40.8741,614356.64428576,0
+JBL.US,D,20200110,000000,40.8351,41.1191,40.62,41.0604,1325033.0763409,0
+JBL.US,D,20200113,000000,41.1391,41.9807,41.1191,41.9708,1017896.4176112,0
+JBL.US,D,20200114,000000,41.9708,42.2945,41.8054,42.2376,1330778.6116164,0
+JBL.US,D,20200115,000000,42.0683,42.4608,41.7188,41.8522,1087423.1168897,0
+JBL.US,D,20200116,000000,42.1082,43.0983,41.8721,42.2376,1143267.1496873,0
+JBL.US,D,20200117,000000,42.5684,42.6182,42.0683,42.3323,689238.3470868,0
+JBL.US,D,20200121,000000,42.0783,42.4309,41.9309,41.9309,1620998.9206356,0
+JBL.US,D,20200122,000000,42.3093,42.421,41.7675,41.9608,1064608.6333782,0
+JBL.US,D,20200123,000000,41.7765,42.3523,41.5494,42.3223,1090801.3671435,0
+JBL.US,D,20200124,000000,42.4409,42.4907,41.7476,41.9708,924427.81281977,0
+JBL.US,D,20200127,000000,40.9817,41.1211,40.5403,40.5503,1606242.0408497,0
+JBL.US,D,20200128,000000,40.8252,40.8741,40.3551,40.5115,1319438.1317156,0
+JBL.US,D,20200129,000000,40.6779,40.9817,39.9597,40.1579,1584589.1132203,0
+JBL.US,D,20200130,000000,39.6399,40.1579,38.6518,38.9836,2141811.6648048,0
+JBL.US,D,20200131,000000,38.846,39.3172,37.8679,38.092,2352360.4844078,0
+JBL.US,D,20200203,000000,38.3381,39.5523,38.3381,39.2883,1893716.5803463,0
+JBL.US,D,20200204,000000,40.0334,40.2764,39.7673,39.8163,829888.00653631,0
+JBL.US,D,20200205,000000,40.129,40.2276,39.4197,39.5622,797813.2019727,0
+JBL.US,D,20200206,000000,39.7574,39.7773,39.0681,39.1598,1258572.4027013,0
+JBL.US,D,20200207,000000,38.8849,38.9188,37.8002,37.9545,1261841.2237492,0
+JBL.US,D,20200210,000000,37.6717,37.8291,37.3041,37.7215,1309434.8967889,0
+JBL.US,D,20200211,000000,37.8579,38.5035,37.8101,38.3768,1198318.071727,0
+JBL.US,D,20200212,000000,38.6518,39.2883,38.5232,39.132,1257964.0164742,0
+JBL.US,D,20200213,000000,38.6508,38.8052,38.0312,38.3948,1158554.1085621,0
+JBL.US,D,20200214,000000,38.4446,38.5811,37.3639,37.5291,1074046.6513976,0
+JBL.US,D,20200218,000000,37.1487,37.4127,36.7364,36.8728,1447328.7473391,0
+JBL.US,D,20200219,000000,37.1188,37.5391,37.0541,37.1876,1442153.4486591,0
+JBL.US,D,20200220,000000,36.9913,37.4027,36.8549,37.315,1272959.8334252,0
+JBL.US,D,20200221,000000,37.0601,37.0601,36.4027,36.548,1130769.1296549,0
+JBL.US,D,20200224,000000,35.2532,35.6466,34.8428,35.0271,1509486.5441323,0
+JBL.US,D,20200225,000000,35.2332,35.4713,34.3108,34.3408,1462302.4776613,0
+JBL.US,D,20200226,000000,34.5968,35.0768,33.9792,33.9891,1449295.4612311,0
+JBL.US,D,20200227,000000,33.027,33.2132,31.8675,31.8675,1643853.5616537,0
+JBL.US,D,20200228,000000,30.8286,31.8008,30.455,31.4551,2183676.8695095,0
+JBL.US,D,20200302,000000,31.6912,33.0947,31.4451,33.0947,2041540.3783732,0
+JBL.US,D,20200303,000000,33.0559,33.9851,32.3396,32.6335,1732403.8758084,0
+JBL.US,D,20200304,000000,33.1734,34.1057,32.6624,34.0191,1264384.1978629,0
+JBL.US,D,20200305,000000,33.1346,33.1734,32.0329,32.515,1223620.3127803,0
+JBL.US,D,20200306,000000,31.4163,32.0976,30.8764,31.7808,1681890.7520292,0
+JBL.US,D,20200309,000000,29.0615,29.6613,25.5175,28.6302,1877383.5184212,0
+JBL.US,D,20200310,000000,30.0138,30.8286,28.9331,30.7191,1840626.3485727,0
+JBL.US,D,20200311,000000,29.5716,29.8007,26.2237,26.8025,2395770.7491838,0
+JBL.US,D,20200312,000000,24.8034,25.8911,22.858,23.0343,3273630.9132608,0
+JBL.US,D,20200313,000000,22.6229,25.2048,21.8779,24.37,4472808.3556318,0
+JBL.US,D,20200316,000000,22.0053,22.2982,20.7573,21.2583,3292324.2326441,0
+JBL.US,D,20200317,000000,21.6806,22.0591,19.9514,21.3171,3263995.1195207,0
+JBL.US,D,20200318,000000,19.6884,21.0043,17.6864,18.3149,3493117.7899244,0
+JBL.US,D,20200319,000000,18.1665,20.6686,17.3028,19.581,3478518.5283524,0
+JBL.US,D,20200320,000000,20.0003,20.7971,17.8228,18.1465,3100132.4133054,0
+JBL.US,D,20200323,000000,18.0201,19.6297,17.6674,18.8438,2267743.5980375,0
+JBL.US,D,20200324,000000,20.4544,21.9456,19.2761,21.5919,2786914.9041191,0
+JBL.US,D,20200325,000000,22.0541,24.7934,20.8758,23.1927,3366098.592197,0
+JBL.US,D,20200326,000000,23.4786,25.3412,23.093,25.1849,2000586.7490715,0
+JBL.US,D,20200327,000000,24.1151,24.4577,22.868,23.4088,2007780.9664023,0
+JBL.US,D,20200330,000000,23.3989,24.1948,23.1607,24.1449,2113930.3078816,0
+JBL.US,D,20200331,000000,24.1449,24.9138,23.5851,24.1251,1913301.3963788,0
+JBL.US,D,20200401,000000,22.858,23.4586,22.1119,22.4456,1680153.9398633,0
+JBL.US,D,20200402,000000,22.3271,23.0054,21.6706,22.4357,1645888.5433074,0
+JBL.US,D,20200403,000000,22.2683,22.5352,21.5332,21.9754,1730278.5397647,0
+JBL.US,D,20200406,000000,23.2893,24.5544,22.9068,23.9965,1385305.4781932,0
+JBL.US,D,20200407,000000,25.2526,25.7058,24.2725,24.3013,1412767.1891711,0
+JBL.US,D,20200408,000000,24.6838,25.8512,24.2335,25.4886,1093997.9046792,0
+JBL.US,D,20200409,000000,25.9786,26.7846,25.5275,25.9209,1570742.8048995,0
+JBL.US,D,20200413,000000,25.6958,25.6958,24.6439,25.0572,1342087.9694494,0
+JBL.US,D,20200414,000000,25.6161,26.402,25.2426,25.7157,1464533.2271602,0
+JBL.US,D,20200415,000000,24.5344,24.7535,23.8291,23.9865,2177126.176224,0
+JBL.US,D,20200416,000000,24.1051,24.3302,23.1927,24.1548,1434718.2862878,0
+JBL.US,D,20200417,000000,24.7237,25.8223,24.5344,25.3701,2203438.3785717,0
+JBL.US,D,20200420,000000,24.7137,25.1231,23.6917,23.9567,1638184.325641,0
+JBL.US,D,20200421,000000,23.2394,23.369,22.6229,22.8969,1963487.2364782,0
+JBL.US,D,20200422,000000,23.7206,23.878,23.2893,23.5173,991968.7233904,0
+JBL.US,D,20200423,000000,23.888,24.6738,23.6518,24.2635,1298340.3816168,0
+JBL.US,D,20200424,000000,24.4866,24.7934,24.2435,24.6539,1529352.4627121,0
+JBL.US,D,20200427,000000,24.89,26.1939,24.8501,25.9986,1064654.8145109,0
+JBL.US,D,20200428,000000,26.921,27.0883,25.9209,26.3523,971087.82382802,0
+JBL.US,D,20200429,000000,27.3444,28.8543,26.8513,28.8066,1411412.8772565,0
+JBL.US,D,20200430,000000,28.1871,28.4609,27.6272,27.9141,1755746.4305334,0
+JBL.US,D,20200501,000000,26.9807,26.9807,25.8412,26.0873,1181725.9938834,0
+JBL.US,D,20200504,000000,25.7447,26.2726,25.3731,25.636,890680.44810081,0
+JBL.US,D,20200505,000000,25.8134,26.4897,25.7645,25.7645,855056.72387987,0
+JBL.US,D,20200506,000000,26.0673,26.1839,25.5275,25.7157,799900.38838503,0
+JBL.US,D,20200507,000000,26.0286,26.387,25.9399,26.2826,900392.54110368,0
+JBL.US,D,20200508,000000,26.8413,27.9818,26.8025,27.9439,1093509.9909724,0
+JBL.US,D,20200511,000000,27.4331,27.6073,26.901,27.1461,1385540.3996076,0
+JBL.US,D,20200512,000000,27.4518,28.0416,27.2158,27.2257,1666437.1395016,0
+JBL.US,D,20200513,000000,26.901,26.9857,25.5275,25.9786,1477518.1569616,0
+JBL.US,D,20200514,000000,25.4667,26.393,24.7097,26.3034,1220148.6963235,0
+JBL.US,D,20200515,000000,26.7566,27.6123,26.2436,27.5924,1196271.0428214,0
+JBL.US,D,20200518,000000,28.8246,30.1334,28.7657,29.9072,1576346.784964,0
+JBL.US,D,20200519,000000,29.8674,30.7938,29.692,29.7877,932394.0582175,0
+JBL.US,D,20200520,000000,30.3495,30.8515,30.0846,30.3196,1058209.5346807,0
+JBL.US,D,20200521,000000,30.1244,30.2818,29.1004,29.19,1449388.8274343,0
+JBL.US,D,20200522,000000,29.0407,29.0407,28.4251,28.6582,980924.40510175,0
+JBL.US,D,20200526,000000,29.9561,30.8335,29.6123,30.3495,1238606.0903547,0
+JBL.US,D,20200527,000000,30.9212,31.5218,30.8485,31.1772,1171937.6016177,0
+JBL.US,D,20200528,000000,31.3744,31.3744,29.731,29.8176,1050373.8011797,0
+JBL.US,D,20200529,000000,29.7777,29.7877,29.0805,29.454,1293251.4215764,0
+JBL.US,D,20200601,000000,29.6423,30.8037,29.3943,30.498,1306215.2686868,0
+JBL.US,D,20200602,000000,30.8714,31.2749,30.5954,30.9014,1367257.6907306,0
+JBL.US,D,20200603,000000,31.4233,32.0219,31.3546,31.8565,990521.04527276,0
+JBL.US,D,20200604,000000,31.4921,33.1464,31.4183,33.1166,1627729.3187638,0
+JBL.US,D,20200605,000000,34.1297,35.1435,34.043,34.3168,1276674.4027979,0
+JBL.US,D,20200608,000000,34.5042,34.8986,34.1207,34.3168,1841805.9753329,0
+JBL.US,D,20200609,000000,33.53,33.6625,32.9093,33.2152,1075496.3373906,0
+JBL.US,D,20200610,000000,33.2351,33.4014,31.8955,31.9642,1500917.9361337,0
+JBL.US,D,20200611,000000,30.5377,30.7041,29.3066,29.3345,1298058.275132,0
+JBL.US,D,20200612,000000,30.6544,31.1075,29.5138,30.3196,839197.52053419,0
+JBL.US,D,20200615,000000,29.2289,31.3595,28.7856,31.3147,1745236.2070842,0
+JBL.US,D,20200616,000000,32.485,33.013,31.5608,32.5737,1591889.747944,0
+JBL.US,D,20200617,000000,32.5937,32.6435,31.8705,32.3496,1396726.2731074,0
+JBL.US,D,20200618,000000,32.0319,32.5548,31.7539,32.2809,2344150.2821566,0
+JBL.US,D,20200619,000000,34.5838,34.6237,32.1813,32.989,4073836.498697,0
+JBL.US,D,20200622,000000,32.9791,33.4712,32.2998,33.3417,2571133.5613892,0
+JBL.US,D,20200623,000000,33.7173,34.0908,33.1365,33.1365,1198831.0838754,0
+JBL.US,D,20200624,000000,32.7609,32.8896,30.9611,30.981,2442333.3782383,0
+JBL.US,D,20200625,000000,30.9113,31.2161,30.2568,31.1573,2030300.2922393,0
+JBL.US,D,20200626,000000,30.9999,31.1972,30.0447,30.1044,2383626.1152107,0
+JBL.US,D,20200629,000000,30.5954,31.8088,30.3883,31.7689,1452473.9278889,0
+JBL.US,D,20200630,000000,31.3546,31.9841,31.1075,31.5806,1484405.1693659,0
+JBL.US,D,20200701,000000,31.7988,31.7988,30.5277,30.5577,1381171.2628752,0
+JBL.US,D,20200702,000000,31.0687,31.7391,30.8335,30.9611,1080620.4352494,0
+JBL.US,D,20200706,000000,30.9212,31.8755,30.9212,31.3744,1115518.3125362,0
+JBL.US,D,20200707,000000,31.1374,31.2679,30.1831,30.2419,1283265.25359,0
+JBL.US,D,20200708,000000,30.5079,30.5477,29.966,30.5079,922501.25643435,0
+JBL.US,D,20200709,000000,30.459,30.744,29.682,30.1044,881481.36724645,0
+JBL.US,D,20200710,000000,30.1044,30.8335,29.966,30.8237,947889.83612727,0
+JBL.US,D,20200713,000000,31.2649,32.4662,30.9611,31.0398,1557919.5090628,0
+JBL.US,D,20200714,000000,30.8435,31.5119,30.459,31.4921,1088431.0703086,0
+JBL.US,D,20200715,000000,32.1414,32.9791,31.9642,32.8806,1231317.502883,0
+JBL.US,D,20200716,000000,33.5788,34.3068,32.7032,33.1464,1569244.9298985,0
+JBL.US,D,20200717,000000,33.5399,33.7461,33.1067,33.3617,870617.75773808,0
+JBL.US,D,20200720,000000,33.254,33.4114,32.751,33.3327,626235.23477675,0
+JBL.US,D,20200721,000000,33.5201,34.029,33.3517,33.4513,744818.34427765,0
+JBL.US,D,20200722,000000,33.4911,33.8995,33.3716,33.5001,595836.00218148,0
+JBL.US,D,20200723,000000,33.4014,33.9643,33.2252,33.6176,764966.36934219,0
+JBL.US,D,20200724,000000,33.038,33.3327,32.3695,32.3895,687966.3580611,0
+JBL.US,D,20200727,000000,32.4662,33.3327,32.3098,33.254,1122539.8525882,0
+JBL.US,D,20200728,000000,33.009,33.254,32.1763,32.2012,914370.36525902,0
+JBL.US,D,20200729,000000,32.4193,33.3327,32.2809,33.2053,669408.57026309,0
+JBL.US,D,20200730,000000,32.6435,33.6376,32.5449,33.6376,792702.15530353,0
+JBL.US,D,20200731,000000,33.6973,34.4453,33.53,34.3168,1119395.519811,0
+JBL.US,D,20200803,000000,34.4553,35.2084,34.3368,34.6814,1087577.7232906,0
+JBL.US,D,20200804,000000,34.6535,34.8059,34.3168,34.5739,772641.47281612,0
+JBL.US,D,20200805,000000,34.8986,35.2222,34.7412,35.045,845764.27682234,0
+JBL.US,D,20200806,000000,34.8498,34.9962,34.5838,34.8199,571758.56508333,0
+JBL.US,D,20200807,000000,34.6237,34.7611,34.0519,34.524,721696.65583969,0
+JBL.US,D,20200810,000000,34.5739,34.8149,34.1007,34.2671,679549.34465031,0
+JBL.US,D,20200811,000000,34.5739,35.3409,34.3776,34.4453,769083.51771977,0
+JBL.US,D,20200812,000000,34.7312,34.8986,34.4255,34.6814,480895.17854108,0
+JBL.US,D,20200813,000000,34.4842,34.6725,34.042,34.3648,804249.44636398,0
+JBL.US,D,20200814,000000,34.1585,34.5539,34.032,34.296,593847.20166065,0
+JBL.US,D,20200817,000000,34.5042,34.7512,34.1874,34.4643,739764.52205557,0
+JBL.US,D,20200818,000000,34.296,34.3746,33.4583,33.5858,872059.41222972,0
+JBL.US,D,20200819,000000,33.6655,34.5489,33.5958,34.3458,1041712.8309157,0
+JBL.US,D,20200820,000000,33.9523,34.0021,33.281,33.3387,735074.1252694,0
+JBL.US,D,20200821,000000,33.1624,33.9722,33.1027,33.764,934258.37046749,0
+JBL.US,D,20200824,000000,34.2371,34.4345,33.774,33.9324,686058.87649139,0
+JBL.US,D,20200825,000000,33.9821,34.0798,33.1724,33.8327,991883.3886886,0
+JBL.US,D,20200826,000000,34.032,34.2421,33.6953,33.9523,1076385.8261647,0
+JBL.US,D,20200827,000000,34.3746,34.4742,33.5568,33.7053,566364.4079917,0
+JBL.US,D,20200828,000000,33.783,34.6914,33.6853,34.6914,672931.38754106,0
+JBL.US,D,20200831,000000,34.4942,34.5938,33.6853,33.6953,1098503.5769344,0
+JBL.US,D,20200901,000000,33.7153,34.0071,33.1823,33.9424,918656.17516488,0
+JBL.US,D,20200902,000000,34.1585,34.9085,33.9025,34.8298,782587.48329569,0
+JBL.US,D,20200903,000000,34.5838,34.5938,32.7292,32.7969,1237082.1129742,0
+JBL.US,D,20200904,000000,33.2222,33.4881,31.9959,32.4712,1033116.1126622,0
+JBL.US,D,20200908,000000,31.9292,31.9292,30.5377,30.6264,1252316.8670902,0
+JBL.US,D,20200909,000000,31.0805,31.1992,30.6801,30.8445,952194.72084882,0
+JBL.US,D,20200910,000000,31.3067,31.5448,30.1533,30.222,1178053.5898929,0
+JBL.US,D,20200911,000000,30.6064,30.6851,30.0148,30.2818,1090510.2252196,0
+JBL.US,D,20200914,000000,30.6464,31.7321,30.5866,31.3466,1255075.6878027,0
+JBL.US,D,20200915,000000,31.742,32.49,31.6892,32.2151,1269547.4492908,0
+JBL.US,D,20200916,000000,32.4143,32.9253,32.2301,32.2948,1045624.1720712,0
+JBL.US,D,20200917,000000,31.7619,32.8168,31.2769,32.5299,1251472.5555113,0
+JBL.US,D,20200918,000000,33.1624,34.042,32.6783,32.9752,4871347.5154316,0
+JBL.US,D,20200921,000000,32.1953,32.5687,31.7321,32.51,1497284.6857122,0
+JBL.US,D,20200922,000000,32.6684,33.3736,32.6485,32.8168,1451320.4035081,0
+JBL.US,D,20200923,000000,33.025,33.3984,31.7918,31.8795,2003609.6053906,0
+JBL.US,D,20200924,000000,32.9053,34.6725,32.1256,33.9523,4555612.1305732,0
+JBL.US,D,20200925,000000,34.0121,34.0121,32.9153,32.995,2538230.5082492,0
+JBL.US,D,20200928,000000,33.4483,33.7242,32.6883,33.4384,2329287.9889155,0
+JBL.US,D,20200929,000000,33.4184,33.4184,32.6385,32.8466,1299532.0556291,0
+JBL.US,D,20200930,000000,32.995,34.3058,32.9603,33.803,1688053.9253748,0
+JBL.US,D,20201001,000000,34.2761,34.6814,33.9424,34.1684,1548025.703342,0
+JBL.US,D,20201002,000000,33.1126,34.2084,33.034,33.9124,1234788.1154023,0
+JBL.US,D,20201005,000000,34.4345,35.2232,34.3158,34.9384,1686290.0068917,0
+JBL.US,D,20201006,000000,35.046,35.5709,34.3746,34.3945,1116530.2817059,0
+JBL.US,D,20201007,000000,34.9872,35.7751,34.9384,35.5022,1108423.4850346,0
+JBL.US,D,20201008,000000,35.795,36.0431,35.3727,35.9145,961327.54181709,0
+JBL.US,D,20201009,000000,36.5063,36.565,35.8548,35.8847,988099.54761688,0
+JBL.US,D,20201012,000000,36.1426,36.312,35.796,36.2513,1211343.1590351,0
+JBL.US,D,20201013,000000,36.1426,36.3737,35.0361,35.1058,1663381.1532394,0
+JBL.US,D,20201014,000000,35.2532,35.8747,35.0361,35.1545,835025.15558485,0
+JBL.US,D,20201015,000000,34.534,35.795,34.3648,35.7473,741819.58246252,0
+JBL.US,D,20201016,000000,36.0431,36.3339,35.7373,35.825,922820.50861287,0
+JBL.US,D,20201019,000000,35.9644,36.2453,35.4923,35.561,1062956.1519763,0
+JBL.US,D,20201020,000000,35.7373,35.8847,34.9813,35.0858,1495280.8261263,0
+JBL.US,D,20201021,000000,35.056,35.4046,34.4643,34.5141,838166.47654887,0
+JBL.US,D,20201022,000000,34.5639,34.7611,34.1834,34.6914,996748.47062904,0
+JBL.US,D,20201023,000000,34.9085,35.3029,34.7911,35.2632,831727.22034458,0
+JBL.US,D,20201026,000000,34.6635,34.6725,33.527,33.6753,1067302.1981422,0
+JBL.US,D,20201027,000000,33.7053,33.8228,32.6982,32.9752,1024929.0009773,0
+JBL.US,D,20201028,000000,32.0657,32.3347,31.0955,31.1892,1296738.0970983,0
+JBL.US,D,20201029,000000,31.0805,32.8168,30.993,32.7282,1507383.2947173,0
+JBL.US,D,20201030,000000,32.49,33.0439,31.8795,32.6982,1027569.357045,0
+JBL.US,D,20201102,000000,32.9153,33.3786,32.7471,33.3686,838895.33529603,0
+JBL.US,D,20201103,000000,33.9224,34.2861,33.5958,34.1585,832132.81116256,0
+JBL.US,D,20201104,000000,34.1585,34.3648,33.5369,33.9921,884167.90444674,0
+JBL.US,D,20201105,000000,34.4443,35.4524,34.1634,35.3129,820398.7876958,0
+JBL.US,D,20201106,000000,35.2142,35.552,35.0659,35.4623,680568.34138361,0
+JBL.US,D,20201109,000000,37.1886,37.8101,36.555,36.6147,1149527.7049866,0
+JBL.US,D,20201110,000000,36.824,37.2762,36.4674,36.7941,1277563.891572,0
+JBL.US,D,20201111,000000,37.0003,37.1886,36.0929,36.8439,663674.07830193,0
+JBL.US,D,20201112,000000,36.4963,36.565,35.552,35.795,676666.03566703,0
+JBL.US,D,20201113,000000,36.2034,37.4277,36.2034,37.2892,612648.94631204,0
+JBL.US,D,20201116,000000,37.6258,38.5652,37.4674,38.5362,890309.99510123,0
+JBL.US,D,20201117,000000,38.0024,38.3679,37.6657,37.9038,1448156.9959153,0
+JBL.US,D,20201118,000000,38.0801,38.3081,37.349,37.3589,831747.29909794,0
+JBL.US,D,20201119,000000,37.2513,37.2792,36.7761,37.1517,651431.05843736,0
+JBL.US,D,20201120,000000,37.062,37.2115,36.7562,37.0133,498909.83606054,0
+JBL.US,D,20201123,000000,37.4177,38.0602,37.2135,37.9525,586187.15725173,0
+JBL.US,D,20201124,000000,38.3181,38.9806,37.9525,38.8909,909823.53155941,0
+JBL.US,D,20201125,000000,38.6846,38.9306,38.4475,38.6548,469572.76951831,0
+JBL.US,D,20201127,000000,38.6548,39.1588,38.5652,38.9506,265040.54836135,0
+JBL.US,D,20201130,000000,38.5064,38.6249,37.7255,37.7952,1254754.4277488,0
+JBL.US,D,20201201,000000,38.4078,38.7643,38.0801,38.3381,504116.2568082,0
+JBL.US,D,20201202,000000,38.4078,39.1987,38.1488,39.0203,885457.96435048,0
+JBL.US,D,20201203,000000,38.842,39.2684,38.6747,39.089,960642.85632732,0
+JBL.US,D,20201204,000000,39.3072,40.1569,39.2037,40.0981,613219.18290761,0
+JBL.US,D,20201207,000000,40.128,40.3451,39.6867,40.2754,743235.13457478,0
+JBL.US,D,20201208,000000,39.2684,40.375,39.1837,39.7713,946913.00477604,0
+JBL.US,D,20201209,000000,39.6917,40.0394,38.9506,39.119,630464.82417317,0
+JBL.US,D,20201210,000000,38.6946,39.613,38.6249,39.4756,599860.78829359,0
+JBL.US,D,20201211,000000,39.3172,39.9707,38.8809,39.1787,688082.81483062,0
+JBL.US,D,20201214,000000,39.871,40.1569,39.6329,39.861,828553.77337516,0
+JBL.US,D,20201215,000000,40.3651,41.0275,39.9207,41.0185,802866.02025711,0
+JBL.US,D,20201216,000000,41.2068,41.3332,40.2515,40.6031,1235608.3324773,0
+JBL.US,D,20201217,000000,44.1123,44.8842,42.8264,43.5994,3853288.4599181,0
+JBL.US,D,20201218,000000,43.4897,43.4897,41.8582,41.9568,3883485.901042,0
+JBL.US,D,20201221,000000,41.1868,41.8283,40.613,41.651,1246422.7490398,0
+JBL.US,D,20201222,000000,41.7108,42.4419,41.7108,42.1649,936227.09223496,0
+JBL.US,D,20201223,000000,42.4817,43.164,42.3423,42.8483,735271.90099005,0
+JBL.US,D,20201224,000000,42.8383,43.0356,42.0465,42.392,332793.28977999,0
+JBL.US,D,20201228,000000,43.0056,43.2129,42.1849,42.3523,626180.01820499,0
+JBL.US,D,20201229,000000,42.2246,42.5006,41.2068,41.383,535225.27333494,0
+JBL.US,D,20201230,000000,41.5324,42.2159,41.5324,41.8183,416601.00238963,0
+JBL.US,D,20201231,000000,41.8781,42.4817,41.6908,42.0565,523564.53731795,0
+JBL.US,D,20210104,000000,42.5216,42.7686,41.1669,41.7008,724538.80337856,0
+JBL.US,D,20210105,000000,41.5514,42.7985,41.5514,42.5793,913446.74260421,0
+JBL.US,D,20210106,000000,43.193,44.0525,42.8662,43.4997,1458929.2470958,0
+JBL.US,D,20210107,000000,43.6093,44.4688,43.5296,44.4111,1082565.0625129,0
+JBL.US,D,20210108,000000,44.4978,44.5865,43.3713,43.9639,681774.07052319,0
+JBL.US,D,20210111,000000,43.3314,44.4888,43.187,44.1421,854979.42067942,0
+JBL.US,D,20210112,000000,44.3514,45.2887,44.2965,44.3414,1286030.0979285,0
+JBL.US,D,20210113,000000,44.696,44.7458,44.0425,44.0824,721676.57708633,0
+JBL.US,D,20210114,000000,44.4401,45.6652,44.4401,44.9739,901643.44743834,0
+JBL.US,D,20210115,000000,44.7059,44.8046,43.7278,44.1024,698600.06584343,0
+JBL.US,D,20210119,000000,44.3912,44.9042,44.0107,44.6362,1246517.1191807,0
+JBL.US,D,20210120,000000,44.9938,45.3684,44.7009,45.0038,738760.58438729,0
+JBL.US,D,20210121,000000,45.1512,45.5276,44.691,45.0815,851156.42603864,0
+JBL.US,D,20210122,000000,44.5965,45.0436,44.4688,44.7159,520307.76352208,0
+JBL.US,D,20210125,000000,44.7259,44.7458,42.7188,43.6193,823239.93129701,0
+JBL.US,D,20210126,000000,43.8353,43.8852,42.4618,42.5405,794609.63687324,0
+JBL.US,D,20210127,000000,41.6808,41.9578,40.7704,41.1071,1376506.9684685,0
+JBL.US,D,20210128,000000,41.5225,42.4618,40.9587,41.8682,1179643.8271594,0
+JBL.US,D,20210129,000000,41.8682,42.3821,40.4148,40.9089,1208906.6023142,0
+JBL.US,D,20210201,000000,41.383,42.3034,40.889,42.1052,750605.04099756,0
+JBL.US,D,20210202,000000,42.8184,43.164,42.1252,43.0056,657389.42849855,0
+JBL.US,D,20210203,000000,43.0545,43.4499,42.669,42.7188,707726.86318568,0
+JBL.US,D,20210204,000000,43.0156,44.192,42.5216,43.954,783592.42490162,0
+JBL.US,D,20210205,000000,44.4978,44.7259,43.8453,44.0824,821265.18590352,0
+JBL.US,D,20210208,000000,44.3015,45.3085,44.1024,45.2986,638321.64036508,0
+JBL.US,D,20210209,000000,45.0915,45.1612,44.1721,44.3314,621722.53495787,0
+JBL.US,D,20210210,000000,44.4401,44.6063,43.5944,43.6781,877810.97113125,0
+JBL.US,D,20210211,000000,43.8453,44.7478,43.5994,44.4221,946794.54013119,0
+JBL.US,D,20210212,000000,44.203,44.7279,43.915,44.2926,511620.69087854,0
+JBL.US,D,20210216,000000,44.5297,45.0456,44.4798,45.0158,514335.33833354,0
+JBL.US,D,20210217,000000,44.6682,45.0158,43.6681,43.8453,503751.82743461,0
+JBL.US,D,20210218,000000,43.3801,44.0197,43.2367,43.2617,1310181.8264141,0
+JBL.US,D,20210219,000000,43.7378,44.451,43.4997,44.1332,1012893.7962102,0
+JBL.US,D,20210222,000000,43.6681,44.2627,43.6591,43.6781,1142014.2354773,0
+JBL.US,D,20210223,000000,43.0833,43.6441,42.0235,43.2217,1623740.6744077,0
+JBL.US,D,20210224,000000,43.2617,44.8464,43.2617,44.5885,772253.95287618,0
+JBL.US,D,20210225,000000,44.2926,44.5685,42.3602,42.42,927594.2322255,0
+JBL.US,D,20210226,000000,42.7766,43.6681,41.7565,42.7666,1157005.0327399,0
+JBL.US,D,20210301,000000,43.5495,44.8962,43.3851,44.7379,946964.20559713,0
+JBL.US,D,20210302,000000,44.5098,44.5485,43.5296,43.5296,543847.09003004,0
+JBL.US,D,20210303,000000,43.44,43.8453,42.9449,42.9649,458848.70734584,0
+JBL.US,D,20210304,000000,42.9649,42.9748,41.1848,41.6669,1227328.8585271,0
+JBL.US,D,20210305,000000,42.5475,43.0535,41.0424,42.9549,1043396.4343853,0
+JBL.US,D,20210308,000000,42.8562,43.7676,42.6849,43.2517,795572.41309711,0
+JBL.US,D,20210309,000000,43.6591,44.7478,43.6591,44.1431,847099.51392115,0
+JBL.US,D,20210310,000000,44.4698,45.1741,43.915,44.9062,815054.8274876,0
+JBL.US,D,20210311,000000,45.5696,47.2788,45.5696,47.2639,1330913.1392638,0
+JBL.US,D,20210312,000000,46.8874,48.1464,46.8386,47.9572,1100115.9008296,0
+JBL.US,D,20210315,000000,47.9572,48.5418,47.5817,48.3835,1428030.0535418,0
+JBL.US,D,20210316,000000,49.8397,51.544,49.6116,49.999,2836562.6336281,0
+JBL.US,D,20210317,000000,50.1854,50.8109,48.8396,50.543,1275569.067425,0
+JBL.US,D,20210318,000000,49.246,50.771,49.2013,49.4532,1309363.6172145,0
+JBL.US,D,20210319,000000,49.6614,51.1575,48.8785,50.5728,2635086.3987334,0
+JBL.US,D,20210322,000000,50.6725,51.0679,49.9693,50.0767,1431830.9615539,0
+JBL.US,D,20210323,000000,50.0767,50.2751,47.6524,48.0169,1156979.9342982,0
+JBL.US,D,20210324,000000,48.3736,49.6316,48.3038,48.3336,1089837.5869819,0
+JBL.US,D,20210325,000000,47.6891,49.275,47.4731,49.0669,817529.53383988,0
+JBL.US,D,20210326,000000,49.5319,51.3159,49.1066,51.2372,1124381.0742717,0
+JBL.US,D,20210329,000000,51.0181,51.811,50.4444,50.6426,1353095.1420445,0
+JBL.US,D,20210330,000000,50.4045,51.0878,50.1067,50.9981,1110293.8209106,0
+JBL.US,D,20210331,000000,51.3847,52.3759,51.0081,51.6726,1120152.488813,0
+JBL.US,D,20210401,000000,51.8608,52.5043,51.5929,52.4753,730886.70125504,0
+JBL.US,D,20210405,000000,52.831,53.7434,52.5242,53.1986,767076.64632089,0
+JBL.US,D,20210406,000000,53.079,53.2862,52.3559,52.9007,1070561.9837511,0
+JBL.US,D,20210407,000000,52.7025,53.1388,52.4156,52.6826,903992.66158209,0
+JBL.US,D,20210408,000000,52.9107,53.346,52.6039,53.306,828621.03719894,0
+JBL.US,D,20210409,000000,53.2085,53.2583,52.6527,52.9406,876423.5292737,0
+JBL.US,D,20210412,000000,52.6925,53.2763,52.6726,53.1786,866318.89664255,0
+JBL.US,D,20210413,000000,53.4157,54.1986,52.6238,52.9406,1151284.5959061,0
+JBL.US,D,20210414,000000,52.9704,54.1587,52.9704,53.5441,930215.51347735,0
+JBL.US,D,20210415,000000,54.099,54.2384,53.079,53.1786,906513.54906714,0
+JBL.US,D,20210416,000000,53.5441,54.1687,53.2185,53.9306,780484.23388066,0
+JBL.US,D,20210419,000000,53.4954,53.9306,53.2085,53.8321,783555.27920791,0
+JBL.US,D,20210420,000000,53.842,53.9108,52.7911,53.0103,664148.94081902,0
+JBL.US,D,20210421,000000,52.9107,53.7633,52.7323,53.5441,743666.82777214,0
+JBL.US,D,20210422,000000,53.7434,53.9505,53.0103,53.0202,486750.14302244,0
+JBL.US,D,20210423,000000,53.2961,54.1189,53.0202,53.7234,547971.26597131,0
+JBL.US,D,20210426,000000,53.9008,54.3769,53.9008,53.9605,506609.03403852,0
+JBL.US,D,20210427,000000,54.099,54.099,53.5243,53.7831,435018.23891408,0
+JBL.US,D,20210428,000000,53.7534,53.9905,53.336,53.8031,421011.30056635,0
+JBL.US,D,20210429,000000,54.4765,54.7335,53.356,53.5243,740484.34536371,0
+JBL.US,D,20210430,000000,52.9107,53.2185,51.801,51.9305,1013807.3794883,0
+JBL.US,D,20210503,000000,52.4456,52.831,51.9505,52.1078,1359700.0479639,0
+JBL.US,D,20210504,000000,51.3458,51.7313,50.8887,51.4445,928610.21714578,0
+JBL.US,D,20210505,000000,52.048,52.2035,51.6327,51.8808,541182.63945846,0
+JBL.US,D,20210506,000000,51.8408,52.3359,51.2272,52.3259,1077025.3344594,0
+JBL.US,D,20210507,000000,52.584,54.3371,52.2971,54.3171,1057202.5851994,0
+JBL.US,D,20210510,000000,54.2185,54.2872,52.584,52.584,742501.25613928,0
+JBL.US,D,20210511,000000,51.3358,53.2185,51.1475,53.0601,996486.44289763,0
+JBL.US,D,20210512,000000,52.1875,52.554,50.3697,50.4244,1128254.2657959,0
+JBL.US,D,20210513,000000,50.7322,52.6267,50.7322,52.2502,754072.64170377,0
+JBL.US,D,20210514,000000,52.8549,53.6388,52.1407,53.5193,542715.65227791,0
+JBL.US,D,20210517,000000,53.1626,53.6737,52.6168,53.579,468524.65859263,0
+JBL.US,D,20210518,000000,53.6687,54.0661,53.0342,53.073,578015.104632,0
+JBL.US,D,20210519,000000,52.061,53.8658,51.9225,53.7584,607359.19873791,0
+JBL.US,D,20210520,000000,54.076,54.2344,53.331,53.847,793100.71855784,0
+JBL.US,D,20210521,000000,54.0661,54.7802,53.7384,53.9168,575904.8276533,0
+JBL.US,D,20210524,000000,54.2932,55.5542,54.1348,54.9187,1193255.2140659,0
+JBL.US,D,20210525,000000,55.2166,56.0005,54.9287,55.0672,1165374.8610803,0
+JBL.US,D,20210526,000000,55.1768,55.7126,54.7205,55.365,613535.42327312,0
+JBL.US,D,20210527,000000,55.5642,56.5653,55.4447,55.8412,849280.06653663,0
+JBL.US,D,20210528,000000,56.0703,56.3561,55.4895,56.0104,627688.9365204,0
+JBL.US,D,20210601,000000,56.3879,56.5553,55.7226,56.0104,735485.73971339,0
+JBL.US,D,20210602,000000,56.0104,56.5016,55.5842,56.1887,680219.97501272,0
+JBL.US,D,20210603,000000,55.7026,56.3979,55.375,56.1987,509466.24064242,0
+JBL.US,D,20210604,000000,56.5254,57.399,56.4348,57.3591,664875.79169085,0
+JBL.US,D,20210607,000000,57.3691,57.6869,57.0921,57.5285,556962.53172835,0
+JBL.US,D,20210608,000000,57.7167,57.8263,57.1918,57.2416,707461.82364126,0
+JBL.US,D,20210609,000000,57.1519,57.389,56.7744,56.8531,514070.29878911,0
+JBL.US,D,20210610,000000,57.2316,57.2316,56.5065,56.893,523164.97012599,0
+JBL.US,D,20210611,000000,57.2994,57.656,56.893,57.4388,687471.41679063,0
+JBL.US,D,20210614,000000,57.6968,58.0634,56.8571,56.9927,1383018.5081849,0
+JBL.US,D,20210615,000000,56.7844,56.9927,56.0603,56.2087,996738.43125236,0
+JBL.US,D,20210616,000000,56.1589,56.6051,55.7326,56.119,1246265.1308259,0
+JBL.US,D,20210617,000000,57.6271,58.4906,55.7813,57.3791,2142571.6456197,0
+JBL.US,D,20210618,000000,56.8531,57.1121,54.8989,55.2265,2453928.8583068,0
+JBL.US,D,20210621,000000,55.6827,56.4966,55.1169,56.2784,1203745.3587616,0
+JBL.US,D,20210622,000000,56.2784,56.7147,55.7625,56.4966,711347.06241748,0
+JBL.US,D,20210623,000000,56.5065,56.5553,56.109,56.129,481938.26977841,0
+JBL.US,D,20210624,000000,56.615,57.3093,56.2684,57.1021,633361.18434614,0
+JBL.US,D,20210625,000000,57.2416,57.6072,56.7545,57.0025,2793986.6410545,0
+JBL.US,D,20210628,000000,57.409,58.0245,57.1738,57.7864,790868.96512126,0
+JBL.US,D,20210629,000000,57.7067,58.1321,57.4288,57.8861,622593.95285393,0
+JBL.US,D,20210630,000000,57.6171,57.8961,57.1519,57.6669,661491.51781111,0
+JBL.US,D,20210701,000000,57.8363,57.9858,57.2018,57.6072,652812.47666891,0
+JBL.US,D,20210702,000000,57.6669,58.0195,57.4887,57.9258,399925.59771964,0
+JBL.US,D,20210706,000000,57.9858,57.9858,55.9706,56.635,905690.32017915,0
+JBL.US,D,20210707,000000,56.6947,57.2605,55.9706,57.0324,624289.60357565,0
+JBL.US,D,20210708,000000,55.5642,56.6947,55.0682,55.9606,906369.98598056,0
+JBL.US,D,20210709,000000,56.4179,57.7665,56.3082,57.4388,605151.53980538,0
+JBL.US,D,20210712,000000,57.409,57.7267,57.2018,57.4887,586002.43272077,0
+JBL.US,D,20210713,000000,57.2416,57.3791,56.4676,56.635,452504.82522003,0
+JBL.US,D,20210714,000000,57.4488,58.1629,56.5553,56.5951,953512.89100726,0
+JBL.US,D,20210715,000000,56.0303,56.5353,55.4248,55.7525,635040.77206516,0
+JBL.US,D,20210716,000000,56.0703,56.2884,54.2644,54.4426,877465.61657336,0
+JBL.US,D,20210719,000000,53.4007,53.6737,52.7951,53.1826,1050076.63563,0
+JBL.US,D,20210720,000000,53.3708,55.2066,53.3708,54.6906,972909.97069594,0
+JBL.US,D,20210721,000000,55.2166,56.3581,55.1768,56.0303,625517.41934394,0
+JBL.US,D,20210722,000000,56.0204,56.0204,55.0572,55.1866,480710.45401012,0
+JBL.US,D,20210723,000000,56.1987,56.5254,55.9906,56.4966,764610.97540762,0
+JBL.US,D,20210726,000000,56.5353,57.2018,56.3581,57.0224,619457.65157825,0
+JBL.US,D,20210727,000000,56.6848,56.6848,55.1469,56.4477,796128.59456534,0
+JBL.US,D,20210728,000000,56.7446,57.7267,56.3879,57.389,767411.96150211,0
+JBL.US,D,20210729,000000,57.5285,59.0913,57.5285,58.4807,829317.76994073,0
+JBL.US,D,20210730,000000,58.2028,59.434,58.2028,59.0763,784314.25608512,0
+JBL.US,D,20210802,000000,59.5326,60.7528,58.6401,58.67,977639.52105117,0
+JBL.US,D,20210803,000000,58.9369,59.7507,58.3712,59.5425,652121.76755313,0
+JBL.US,D,20210804,000000,59.2946,59.5824,58.4209,58.4708,633188.5070672,0
+JBL.US,D,20210805,000000,58.7586,59.0166,58.0545,58.5306,483102.8374736,0
+JBL.US,D,20210806,000000,58.8682,59.3643,58.6401,59.2049,436122.57034917,0
+JBL.US,D,20210809,000000,59.0763,59.0763,58.4209,58.7885,326721.47476229,0
+JBL.US,D,20210810,000000,58.7885,59.3243,58.4906,59.0664,352052.83000811,0
+JBL.US,D,20210811,000000,59.2447,60.0286,58.8393,59.8792,672082.05627371,0
+JBL.US,D,20210812,000000,60.0983,60.0983,59.4827,59.8991,516768.88324143,0
+JBL.US,D,20210813,000000,59.7507,60.5157,59.6451,60.2377,443071.82688896,0
+JBL.US,D,20210816,000000,60.0386,60.2527,59.6909,59.9191,656494.92003612,0
+JBL.US,D,20210817,000000,59.403,59.5924,58.2805,58.9857,501690.74340166,0
+JBL.US,D,20210818,000000,58.6978,59.8104,58.6978,59.0943,475985.92334323,0
+JBL.US,D,20210819,000000,58.2307,58.5933,57.7536,57.8731,660654.23379577,0
+JBL.US,D,20210820,000000,57.9328,59.2736,57.9328,59.1939,499006.2140767,0
+JBL.US,D,20210823,000000,59.6621,59.8006,58.6281,59.3433,686705.41234975,0
+JBL.US,D,20210824,000000,59.3333,59.8254,59.0753,59.5027,503380.37049736,0
+JBL.US,D,20210825,000000,59.5027,60.4718,59.453,60.3074,951925.66555373,0
+JBL.US,D,20210826,000000,60.3971,60.9032,59.9091,60.208,599734.29214739,0
+JBL.US,D,20210827,000000,60.3574,61.9172,60.3574,61.5486,876252.85987009,0
+JBL.US,D,20210830,000000,62.0268,62.6423,61.6234,62.2838,630098.38692426,0
+JBL.US,D,20210831,000000,62.2838,62.5526,61.0696,61.3793,778804.64616164,0
+JBL.US,D,20210901,000000,61.3793,61.459,60.4171,60.694,450953.74152255,0
+JBL.US,D,20210902,000000,60.8435,61.2119,60.5854,61.0824,402092.09520777,0
+JBL.US,D,20210903,000000,60.8633,61.7479,60.8633,61.6085,421797.38376061,0
+JBL.US,D,20210907,000000,61.9073,63.1284,61.7679,62.5526,909129.81063064,0
+JBL.US,D,20210908,000000,62.2638,62.3724,61.1194,61.5985,579861.34600395,0
+JBL.US,D,20210909,000000,61.5536,62.5926,61.4988,61.5985,591643.55847879,0
+JBL.US,D,20210910,000000,62.2439,62.989,61.9869,62.5328,851009.85113907,0
+JBL.US,D,20210913,000000,62.979,63.3675,61.5695,62.4432,675245.46386643,0
+JBL.US,D,20210914,000000,62.6523,63.1882,61.7727,61.977,597366.00318794,0
+JBL.US,D,20210915,000000,61.9969,62.6433,61.7329,62.4132,772685.64607353,0
+JBL.US,D,20210916,000000,62.5229,63.2081,62.2748,62.5426,627992.12569623,0
+JBL.US,D,20210917,000000,62.214,62.4132,60.3971,60.4958,2825380.7758789,0
+JBL.US,D,20210920,000000,58.916,59.154,57.7735,58.6978,1193313.4424506,0
+JBL.US,D,20210921,000000,59.5027,59.7387,58.2108,58.2307,900681.67515214,0
+JBL.US,D,20210922,000000,58.6481,60.3074,58.6481,59.939,817050.65557212,0
+JBL.US,D,20210923,000000,60.3871,61.7279,60.1482,61.0824,675171.17247898,0
+JBL.US,D,20210924,000000,60.7238,62.2539,60.3274,61.8076,2144658.8320321,0
+JBL.US,D,20210927,000000,61.8176,62.3535,61.3006,61.957,1058934.3776771,0
+JBL.US,D,20210928,000000,61.1821,61.6184,60.4071,60.5456,1187963.4586164,0
+JBL.US,D,20210929,000000,60.7438,60.7438,55.5582,56.8591,3840942.0344736,0
+JBL.US,D,20210930,000000,58.7377,59.448,57.8134,57.9926,1840822.116418,0
+JBL.US,D,20211001,000000,58.5783,59.682,57.9926,59.0156,972455.18693221,0
+JBL.US,D,20211004,000000,58.9559,59.3036,58.4089,58.7078,844120.83085939,0
+JBL.US,D,20211005,000000,59.2139,60.8534,58.7477,60.6442,1366673.3990077,0
+JBL.US,D,20211006,000000,60.0585,60.9132,59.4927,60.8832,805291.53366366,0
+JBL.US,D,20211007,000000,61.7579,63.1184,61.6382,62.3734,896774.34974723,0
+JBL.US,D,20211008,000000,62.5229,62.5926,61.9471,62.204,448361.57446307,0
+JBL.US,D,20211011,000000,62.4531,63.9034,62.4132,62.9193,815203.4102625,0
+JBL.US,D,20211012,000000,62.989,63.3973,61.2956,61.5985,674123.0615533,0
+JBL.US,D,20211013,000000,61.0526,61.4391,60.0286,60.8633,1232924.8070899,0
+JBL.US,D,20211014,000000,61.7079,62.8416,61.4092,62.5626,622307.83061847,0
+JBL.US,D,20211015,000000,62.702,63.6354,61.9271,61.957,1239079.9489341,0
+JBL.US,D,20211018,000000,61.5387,62.0666,61.4192,61.7279,646544.89380588,0
+JBL.US,D,20211019,000000,62.0367,62.1145,61.0626,61.3694,864865.19489889,0
+JBL.US,D,20211020,000000,61.3405,61.5188,60.3773,60.5456,947068.61511463,0
+JBL.US,D,20211021,000000,60.3474,62.2838,60.3474,62.224,762225.61950781,0
+JBL.US,D,20211022,000000,62.3933,63.1882,61.0725,61.2219,728672.01475884,0
+JBL.US,D,20211025,000000,61.5138,62.4032,61.2817,61.8176,511279.35207133,0
+JBL.US,D,20211026,000000,62.0068,62.1045,61.1124,61.1323,572788.60513098,0
+JBL.US,D,20211027,000000,60.9929,61.3793,60.0585,60.1083,758711.83766886,0
+JBL.US,D,20211028,000000,59.939,60.1083,58.0405,59.6322,1435873.818544,0
+JBL.US,D,20211029,000000,59.164,59.9489,58.8981,59.5724,860025.21140015,0
+JBL.US,D,20211101,000000,59.8593,61.9023,59.7756,61.4789,903769.78741974,0
+JBL.US,D,20211102,000000,61.5288,62.4032,61.1521,62.0268,578267.09298673,0
+JBL.US,D,20211103,000000,62.0666,62.969,61.977,62.7718,653209.03204787,0
+JBL.US,D,20211104,000000,62.989,64.0428,62.7917,63.497,710688.47930709,0
+JBL.US,D,20211105,000000,64.0228,64.9412,63.7888,64.8078,711970.50770948,0
+JBL.US,D,20211108,000000,65.1355,65.3636,63.7041,63.7938,771576.2949501,0
+JBL.US,D,20211109,000000,63.8137,64.252,62.7917,63.1683,512068.44707858,0
+JBL.US,D,20211110,000000,63.1683,63.8237,62.6723,63.2479,436149.67666621,0
+JBL.US,D,20211111,000000,63.6065,64.1723,63.4173,64.0926,388182.53881388,0
+JBL.US,D,20211112,000000,64.3018,64.4901,63.6444,63.9431,909963.07889531,0
+JBL.US,D,20211115,000000,64.262,64.6494,63.3566,63.5258,513838.38918773,0
+JBL.US,D,20211116,000000,63.3863,64.5996,63.3725,64.232,618099.32391307,0
+JBL.US,D,20211117,000000,64.1025,64.2122,63.2071,63.8037,590568.34123606,0
+JBL.US,D,20211118,000000,64.1225,64.252,62.4012,63.2768,537219.09354411,0
+JBL.US,D,20211119,000000,62.8784,63.1573,61.7649,61.8046,687533.66092607,0
+JBL.US,D,20211122,000000,62.2419,63.1274,61.8843,61.9241,744205.9423,0
+JBL.US,D,20211123,000000,61.7847,62.3615,60.7896,61.5158,1005898.3585377,0
+JBL.US,D,20211124,000000,61.0187,61.6951,60.5217,61.6352,425708.72491619,0
+JBL.US,D,20211126,000000,59.7657,60.2827,58.8902,59.5764,550043.39331863,0
+JBL.US,D,20211129,000000,60.6801,60.949,59.4867,60.6104,674380.06959638,0
+JBL.US,D,20211130,000000,59.676,59.9539,57.6659,58.154,1493330.1752369,0
+JBL.US,D,20211201,000000,59.6561,60.8494,57.9051,57.9548,740538.55799781,0
+JBL.US,D,20211202,000000,56.9,59.5914,56.4527,59.0395,953871.29675484,0
+JBL.US,D,20211203,000000,59.4867,59.8404,58.1839,58.681,808097.53944647,0
+JBL.US,D,20211206,000000,59.3373,60.1033,58.8902,59.397,1021756.5579457,0
+JBL.US,D,20211207,000000,60.5715,62.4112,60.213,62.0138,640140.77541998,0
+JBL.US,D,20211208,000000,62.0736,62.5706,61.6852,62.2718,649920.13224661,0
+JBL.US,D,20211209,000000,62.1921,62.6503,61.3475,61.3962,779045.59120204,0
+JBL.US,D,20211210,000000,64.51,65.525,63.8437,65.0579,2023815.8588399,0
+JBL.US,D,20211213,000000,64.5698,65.3456,63.3765,63.6941,1158229.8366952,0
+JBL.US,D,20211214,000000,62.5806,63.8734,62.5806,62.9282,1149613.0396884,0
+JBL.US,D,20211215,000000,62.8296,63.486,61.0387,63.4462,1168260.1779388,0
+JBL.US,D,20211216,000000,63.5657,66.1516,63.4462,64.1125,1948500.4549661,0
+JBL.US,D,20211217,000000,64.1922,66.2013,63.3963,65.2361,3135029.2866545,0
+JBL.US,D,20211220,000000,63.9333,64.3904,62.1223,63.2669,1005001.8421999,0
+JBL.US,D,20211221,000000,64.5698,66.8378,63.9431,66.6486,1887486.143177,0
+JBL.US,D,20211222,000000,66.6486,68.1308,66.4005,68.0121,1053737.9963061,0
+JBL.US,D,20211223,000000,68.6387,70.4187,68.3897,69.4446,1071214.5432354,0
+JBL.US,D,20211227,000000,69.6327,71.116,69.5442,70.9268,842789.60951126,0
+JBL.US,D,20211228,000000,70.857,71.5234,70.2903,70.35,685601.08091465,0
+JBL.US,D,20211229,000000,70.35,71.7325,70.2503,71.1359,504503.77674816,0
+JBL.US,D,20211230,000000,70.867,71.4437,69.584,69.7025,668234.96712889,0
+JBL.US,D,20211231,000000,69.5343,70.4586,69.5343,69.9814,560879.89650994,0
+JBL.US,D,20220103,000000,70.5781,71.2943,69.9237,70.091,741531.45235172,0
+JBL.US,D,20220104,000000,70.618,71.5532,70.1906,70.9168,821060.38261919,0
+JBL.US,D,20220105,000000,71.1847,71.7076,69.574,69.6238,815661.20583923,0
+JBL.US,D,20220106,000000,69.574,70.1328,68.818,69.8021,670577.15370897,0
+JBL.US,D,20220107,000000,69.6827,70.5881,68.838,69.0162,1921166.2440721,0
+JBL.US,D,20220110,000000,68.4495,68.808,66.7581,68.6686,938433.74722983,0
+JBL.US,D,20220111,000000,68.6686,70.1408,67.9126,70.0711,796154.69694471,0
+JBL.US,D,20220112,000000,70.2205,70.7175,69.3051,69.8818,673507.64776265,0
+JBL.US,D,20220113,000000,70.4387,71.2744,69.2155,69.594,663084.76689066,0
+JBL.US,D,20220114,000000,68.6786,70.37,68.6387,70.35,505501.69079041,0
+JBL.US,D,20220118,000000,69.0561,69.6238,68.1118,68.6288,940713.68967446,0
+JBL.US,D,20220119,000000,69.066,69.2952,66.4324,66.5001,917800.82027151,0
+JBL.US,D,20220120,000000,66.5499,67.6635,65.008,65.1365,605622.38657179,0
+JBL.US,D,20220121,000000,64.5996,65.3855,63.1673,63.3863,1206016.2657673,0
+JBL.US,D,20220124,000000,61.9241,62.6503,59.5864,61.8445,3485902.4899025,0
+JBL.US,D,20220125,000000,60.8593,61.0686,58.91,59.8643,3470713.9169191,0
+JBL.US,D,20220126,000000,61.2778,61.4361,58.2238,58.4519,1561505.5744138,0
+JBL.US,D,20220127,000000,59.3174,60.4021,57.5075,57.915,1499815.6125739,0
+JBL.US,D,20220128,000000,58.0644,59.447,57.3581,59.407,1704714.2709798,0
+JBL.US,D,20220131,000000,58.9897,61.2081,58.9897,61.1681,1089932.9610603,0
+JBL.US,D,20220201,000000,61.6253,62.1423,60.183,61.8743,1181412.7653309,0
+JBL.US,D,20220202,000000,62.1523,62.9282,61.9043,62.6503,1270709.0051729,0
+JBL.US,D,20220203,000000,62.1423,62.9581,60.8892,60.949,1207967.9205943,0
+JBL.US,D,20220204,000000,60.71,61.4062,59.5864,60.3026,629996.98921977,0
+JBL.US,D,20220207,000000,60.3324,60.6004,59.8254,60.0436,1777242.7438864,0
+JBL.US,D,20220208,000000,60.173,61.6253,59.8254,61.3763,2243075.8455903,0
+JBL.US,D,20220209,000000,62.5009,63.0278,62.0038,62.7698,801904.2479709,0
+JBL.US,D,20220210,000000,61.5058,63.2071,61.3125,61.6055,1510332.8635867,0
+JBL.US,D,20220211,000000,61.8544,62.6951,59.8842,60.2229,985636.88851661,0
+JBL.US,D,20220214,000000,60.0536,60.8504,59.5356,60.1531,1469013.8009737,0
+JBL.US,D,20220215,000000,60.7807,61.8564,60.5615,61.2688,1653230.3394755,0
+JBL.US,D,20220216,000000,61.0097,61.2488,59.9644,60.9102,1488680.9398952,0
+JBL.US,D,20220217,000000,60.1233,60.452,59.2069,59.396,1261161.5579477,0
+JBL.US,D,20220218,000000,59.446,60.3574,58.7288,59.3263,1542783.1408383,0
+JBL.US,D,20220222,000000,58.5993,59.8443,57.7824,58.1311,1752573.9875017,0
+JBL.US,D,20220223,000000,58.7985,58.9579,56.7466,56.9757,1785150.7608994,0
+JBL.US,D,20220224,000000,55.0432,56.8412,53.9875,56.6768,2251623.370898,0
+JBL.US,D,20220225,000000,56.9657,59.177,56.3583,59.1272,2243100.9440321,0
+JBL.US,D,20220228,000000,58.1709,58.6191,56.6768,57.5832,1870135.0884562,0
+JBL.US,D,20220301,000000,57.5035,57.7227,54.6848,54.9636,2180470.292597,0
+JBL.US,D,20220302,000000,55.7803,58.0515,55.4815,57.5634,1099437.2389658,0
+JBL.US,D,20220303,000000,57.7725,57.8871,56.2187,56.8063,1477968.9249747,0
+JBL.US,D,20220304,000000,55.6509,56.0792,53.9376,54.5751,2282493.4502597,0
+JBL.US,D,20220307,000000,54.6548,54.6548,52.3239,52.3936,1690911.1319787,0
+JBL.US,D,20220308,000000,53.081,54.9436,52.2195,53.0112,1660984.7540252,0
+JBL.US,D,20220309,000000,54.7145,55.87,54.4556,55.4417,1412016.2437952,0
+JBL.US,D,20220310,000000,54.3261,55.4018,53.8081,55.3023,1391364.2420212,0
+JBL.US,D,20220311,000000,55.86,56.4278,55.2325,55.4218,996254.53329625,0
+JBL.US,D,20220314,000000,55.362,55.8302,53.7584,53.9575,1012806.4536331,0
+JBL.US,D,20220315,000000,54.8739,55.7206,54.5154,55.5912,1559423.4076899,0
+JBL.US,D,20220316,000000,61.3385,61.8763,58.8981,60.9699,2885388.1381868,0
+JBL.US,D,20220317,000000,61.2091,62.1951,60.6811,61.8664,1764797.9325506,0
+JBL.US,D,20220318,000000,61.5278,62.4939,60.5117,62.4442,2121793.1476995,0
+JBL.US,D,20220321,000000,62.4541,63.1114,61.7269,62.1852,928938.50476331,0
+JBL.US,D,20220322,000000,62.9223,62.9223,61.0147,61.4978,981299.87778967,0
+JBL.US,D,20220323,000000,60.8205,61.6025,60.3624,60.8105,951871.45291964,0
+JBL.US,D,20220324,000000,61.1791,62.0058,60.7608,61.8664,772465.78372418,0
+JBL.US,D,20220325,000000,62.0756,62.3943,61.4679,62.205,692688.88085264,0
+JBL.US,D,20220328,000000,61.6472,62.0556,59.5704,60.93,810097.38328167,0
+JBL.US,D,20220329,000000,61.9063,62.5237,61.0696,61.6273,717224.11352754,0
+JBL.US,D,20220330,000000,61.4182,61.5847,59.7746,60.2527,826556.94135297,0
+JBL.US,D,20220331,000000,60.0536,62.1752,59.9738,61.4879,1543419.6373199,0
+JBL.US,D,20220401,000000,61.7767,62.3445,60.5217,61.5576,1493992.7740979,0
+JBL.US,D,20220404,000000,62.2648,62.4241,61.2688,61.6872,1103155.8240891,0
+JBL.US,D,20220405,000000,61.3485,61.966,59.4758,59.6451,1346490.2361248,0
+JBL.US,D,20220406,000000,58.5893,58.5893,56.8163,57.2346,1571613.218858,0
+JBL.US,D,20220407,000000,56.8063,57.7127,56.0643,57.2346,1060652.1150275,0
+JBL.US,D,20220408,000000,56.9457,58.0215,56.4328,57.2944,955115.17552582,0
+JBL.US,D,20220411,000000,56.876,57.5035,56.4278,56.5872,903205.57445017,0
+JBL.US,D,20220412,000000,57.1649,58.4499,57.0554,57.0851,1037364.7768743,0
+JBL.US,D,20220413,000000,57.2446,58.1212,57.0951,58.0215,775930.37261738,0
+JBL.US,D,20220414,000000,58.0614,58.3774,56.6967,56.7266,795003.1804392,0
+JBL.US,D,20220418,000000,56.3879,57.9518,56.3382,57.3143,669630.44048779,0
+JBL.US,D,20220419,000000,57.4538,58.6491,57.0951,58.4399,498273.33957886,0
+JBL.US,D,20220420,000000,59.0873,59.8543,59.0176,59.3663,514735.90946318,0
+JBL.US,D,20220421,000000,59.8643,60.5217,58.6889,58.9279,732893.57265391,0
+JBL.US,D,20220422,000000,58.2705,58.5594,57.1251,57.2346,686043.81742636,0
+JBL.US,D,20220425,000000,56.7963,58.2506,55.9091,58.0812,783940.79127252,0
+JBL.US,D,20220426,000000,57.5335,57.8423,56.3481,56.4179,1026488.1161763,0
+JBL.US,D,20220427,000000,56.2884,57.5832,56.1906,56.7864,664261.38183787,0
+JBL.US,D,20220428,000000,57.6331,59.406,57.1848,59.157,669694.69249856,0
+JBL.US,D,20220429,000000,58.5196,59.9041,57.3043,57.5035,930436.37976437,0
+JBL.US,D,20220502,000000,57.2745,58.0015,56.2584,57.8621,1115919.8876035,0
+JBL.US,D,20220503,000000,58.1709,59.0973,57.912,58.679,568560.01967222,0
+JBL.US,D,20220504,000000,58.9279,60.183,57.4438,60.1531,638922.99902837,0
+JBL.US,D,20220505,000000,59.5257,60.1233,57.3741,58.1809,663982.28716609,0
+JBL.US,D,20220506,000000,57.4239,58.9629,56.5247,57.8621,826632.2366781,0
+JBL.US,D,20220509,000000,56.906,57.6729,55.7406,56.3182,1126348.7921016,0
+JBL.US,D,20220510,000000,57.0851,58.4698,56.1829,57.5932,735944.53922779,0
+JBL.US,D,20220511,000000,57.2645,58.7088,55.9696,56.1589,686621.08158561,0
+JBL.US,D,20220512,000000,55.8899,56.891,54.8943,56.0593,738436.31252045,0
+JBL.US,D,20220513,000000,56.7076,58.3335,56.7076,58.0243,594469.74222214,0
+JBL.US,D,20220516,000000,57.4458,58.154,56.957,57.6752,491290.34804384,0
+JBL.US,D,20220517,000000,58.982,61.2862,58.982,60.957,921091.70801016,0
+JBL.US,D,20220518,000000,60.3485,60.7674,58.1241,58.2437,703276.22843728,0
+JBL.US,D,20220519,000000,57.4458,58.3635,56.9969,57.4258,852810.71057052,0
+JBL.US,D,20220520,000000,58.1341,58.3186,55.4195,57.3061,819239.63787545,0
+JBL.US,D,20220523,000000,57.7051,58.2067,57.2164,57.8847,648977.24643284,0
+JBL.US,D,20220524,000000,57.4558,57.4558,55.4807,56.4882,574557.87654682,0
+JBL.US,D,20220525,000000,55.9994,58.0693,55.9994,57.6453,747175.16540518,0
+JBL.US,D,20220526,000000,57.9745,59.9595,57.9745,59.6104,491518.92046222,0
+JBL.US,D,20220527,000000,60.3485,61.8448,60.2662,61.8248,618038.76659163,0
+JBL.US,D,20220531,000000,60.8772,62.0143,60.6477,61.366,1183988.0845565,0
+JBL.US,D,20220601,000000,61.326,61.5954,59.6104,60.4781,979154.11483311,0
+JBL.US,D,20220602,000000,60.4881,62.2437,60.4183,62.0343,655177.77453685,0
+JBL.US,D,20220603,000000,61.2762,61.6852,60.8598,61.2961,524512.54704768,0
+JBL.US,D,20220606,000000,61.765,63.2213,61.74,62.0841,604243.21812933,0
+JBL.US,D,20220607,000000,61.326,62.6129,61.1664,62.6129,455359.36538,0
+JBL.US,D,20220608,000000,62.4631,62.503,61.361,61.5454,533600.30569972,0
+JBL.US,D,20220609,000000,61.366,61.9098,60.8173,60.8173,619325.99021096,0
+JBL.US,D,20220610,000000,59.4806,59.9894,58.9121,59.2114,842372.57013092,0
+JBL.US,D,20220613,000000,57.5455,57.8947,55.7401,55.9895,1083582.6372277,0
+JBL.US,D,20220614,000000,56.0493,57.3261,55.9595,57.1066,1141511.7101399,0
+JBL.US,D,20220615,000000,57.9545,59.7201,57.4957,58.6627,1740158.9140612,0
+JBL.US,D,20220616,000000,57.4059,57.4059,52.3036,52.8872,3277918.9566633,0
+JBL.US,D,20220617,000000,54.154,54.573,51.77,53.4757,2749469.5504621,0
+JBL.US,D,20220621,000000,54.3934,55.2014,53.5932,54.2937,1252712.1916844,0
+JBL.US,D,20220622,000000,53.3261,54.3336,53.2563,53.4259,1452298.0183804,0
+JBL.US,D,20220623,000000,53.3859,53.7151,52.0643,52.7576,932080.22677298,0
+JBL.US,D,20220624,000000,53.2962,54.6976,53.2165,54.543,1193262.3101815,0
+JBL.US,D,20220627,000000,54.9321,55.7799,54.7026,55.0119,868140.10026146,0
+JBL.US,D,20220628,000000,55.1416,55.7899,52.8972,52.9072,699379.46970804,0
+JBL.US,D,20220629,000000,53.0668,53.3461,51.4009,51.8598,901720.19555199,0
+JBL.US,D,20220630,000000,50.9421,51.7401,50.3336,51.0817,1173476.7608426,0
+JBL.US,D,20220701,000000,50.5331,51.6803,49.8998,50.9621,1032224.0188335,0
+JBL.US,D,20220705,000000,49.8548,50.593,48.6778,50.3935,1191620.1978072,0
+JBL.US,D,20220706,000000,50.184,51.2713,49.785,50.6528,1049539.3820367,0
+JBL.US,D,20220707,000000,51.4309,52.5679,51.2065,51.8598,1215952.1327486,0
+JBL.US,D,20220708,000000,51.79,52.2738,51.2713,51.9296,598530.91269092,0
+JBL.US,D,20220711,000000,51.3511,51.8697,51.1127,51.5805,919235.05836607,0
+JBL.US,D,20220712,000000,51.4608,52.5182,51.2913,51.6005,1002183.7884961,0
+JBL.US,D,20220713,000000,50.7127,52.5182,50.573,52.199,1050309.3101829,0
+JBL.US,D,20220714,000000,51.4209,51.9695,50.4783,51.8099,696850.1354467,0
+JBL.US,D,20220715,000000,52.3984,53.2164,51.7501,53.1366,650238.40477638,0
+JBL.US,D,20220718,000000,53.5355,54.0443,52.5182,52.6378,1082298.4211401,0
+JBL.US,D,20220719,000000,53.4657,54.8523,53.4657,54.7824,592561.9645371,0
+JBL.US,D,20220720,000000,54.4134,56.1291,54.0643,55.9695,843591.62302897,0
+JBL.US,D,20220721,000000,56.0593,56.4882,55.2014,56.4582,499348.52830253,0
+JBL.US,D,20220722,000000,55.9994,56.568,54.174,54.6828,707641.15961995,0
+JBL.US,D,20220725,000000,54.7426,54.972,54.2937,54.6628,650661.46425252,0
+JBL.US,D,20220726,000000,54.4533,54.8423,54.2239,54.533,574469.65561341,0
+JBL.US,D,20220727,000000,55.1216,56.6678,54.6428,56.3685,827145.43652189,0
+JBL.US,D,20220728,000000,56.588,58.3235,56.4433,58.0043,856725.51449068,0
+JBL.US,D,20220729,000000,57.8547,59.7201,57.8547,59.1914,986312.04056676,0
+JBL.US,D,20220801,000000,58.4133,59.6602,58.2937,59.0916,844171.0741598,0
+JBL.US,D,20220802,000000,58.8423,59.4308,58.4433,58.9121,741702.46000182,0
+JBL.US,D,20220803,000000,58.9919,60.6278,58.7625,60.2687,825143.42283981,0
+JBL.US,D,20220804,000000,60.2287,60.962,59.9196,60.7674,605490.34132438,0
+JBL.US,D,20220805,000000,59.9595,61.1964,59.7799,60.9669,693748.36762879,0
+JBL.US,D,20220808,000000,61.0467,61.5206,60.3185,60.4183,973030.78004583,0
+JBL.US,D,20220809,000000,59.9295,60.0293,58.2089,58.7226,985113.03788084,0
+JBL.US,D,20220810,000000,60.2987,61.356,59.8398,60.9171,988215.80820936,0
+JBL.US,D,20220811,000000,61.316,62.1539,61.0068,61.5754,1200894.4234322,0
+JBL.US,D,20220812,000000,61.945,62.754,61.7452,62.3045,752690.69651886,0
+JBL.US,D,20220815,000000,62.0448,62.5842,61.6054,62.1148,599392.21742113,0
+JBL.US,D,20220816,000000,61.915,63.2284,61.6903,62.8139,699941.87459476,0
+JBL.US,D,20220817,000000,62.4943,63.1036,61.6104,63.0037,792085.36096315,0
+JBL.US,D,20220818,000000,63.2933,65.7953,63.0736,65.2709,804089.88549328,0
+JBL.US,D,20220819,000000,64.3421,64.7466,62.5542,63.1036,969947.56022954,0
+JBL.US,D,20220822,000000,61.8451,62.2346,61.2578,61.5754,464629.16473093,0
+JBL.US,D,20220823,000000,61.6353,62.8838,61.6353,61.9849,462090.0926535,0
+JBL.US,D,20220824,000000,61.7652,62.5093,61.4855,62.0349,547317.21076048,0
+JBL.US,D,20220825,000000,62.5342,64.1123,62.5342,64.0824,589367.0878031,0
+JBL.US,D,20220826,000000,63.9226,64.1023,61.945,62.0648,619510.55903151,0
+JBL.US,D,20220829,000000,61.2758,62.4943,61.046,61.875,867559.67894937,0
+JBL.US,D,20220830,000000,62.1048,62.1819,60.3569,60.9062,887894.28221934,0
+JBL.US,D,20220831,000000,60.9062,61.3157,60.1471,60.227,862873.00844682,0
+JBL.US,D,20220901,000000,59.5079,59.6278,57.1707,58.2195,1409853.8121813,0
+JBL.US,D,20220902,000000,59.0984,59.6577,57.4404,57.7401,929048.07507059,0
+JBL.US,D,20220906,000000,57.9298,58.0097,56.5515,57.1008,751829.65472604,0
+JBL.US,D,20220907,000000,56.8212,58.1595,55.9522,57.9898,1593751.3136885,0
+JBL.US,D,20220908,000000,57.3605,58.9985,56.7812,58.9186,959435.84187742,0
+JBL.US,D,20220909,000000,59.3181,60.8063,58.9985,60.6565,692739.15987669,0
+JBL.US,D,20220912,000000,61.3557,61.5055,60.4068,61.3856,988963.56810283,0
+JBL.US,D,20220913,000000,59.2183,59.9174,58.7988,59.0285,846590.30766004,0
+JBL.US,D,20220914,000000,58.9985,59.0884,57.7001,58.9985,1068085.2991719,0
+JBL.US,D,20220915,000000,59.2382,59.9923,58.6789,58.9586,888123.55962696,0
+JBL.US,D,20220916,000000,58.1795,58.5191,57.4954,58.3293,2341724.3021518,0
+JBL.US,D,20220919,000000,57.8299,59.6028,57.7201,59.5179,1091683.8515635,0
+JBL.US,D,20220920,000000,59.0984,59.1683,58.1297,58.9286,749650.01753654,0
+JBL.US,D,20220921,000000,59.8575,61.076,58.7988,58.8287,1006250.4839108,0
+JBL.US,D,20220922,000000,58.9386,58.9586,57.3006,57.4904,1130882.2785759,0
+JBL.US,D,20220923,000000,56.6214,57.3605,55.1931,56.172,1435870.2900725,0
+JBL.US,D,20220926,000000,55.8923,57.3106,55.5128,56.0921,1403982.7086079,0
+JBL.US,D,20220927,000000,58.4092,58.7688,56.6114,57.3505,2268841.1192352,0
+JBL.US,D,20220928,000000,56.931,60.267,56.6913,60.0473,1459076.3676004,0
+JBL.US,D,20220929,000000,59.0884,59.448,58.3394,59.0485,1233795.7958343,0
+JBL.US,D,20220930,000000,58.6789,60.0872,57.5103,57.6402,1239333.4960158,0
+JBL.US,D,20221003,000000,58.599,59.2183,57.6402,58.7089,1313355.0562794,0
+JBL.US,D,20221004,000000,59.8075,61.2258,59.7676,61.1659,930025.2573843,0
+JBL.US,D,20221005,000000,60.5167,62.3345,60.1871,62.2546,1453245.3124825,0
+JBL.US,D,20221006,000000,61.8451,62.4543,61.4556,61.6054,1255254.7594918,0
+JBL.US,D,20221007,000000,60.7864,60.966,59.428,60.1272,967064.07143498,0
+JBL.US,D,20221010,000000,60.227,60.467,58.2494,59.2582,1134897.1362378,0
+JBL.US,D,20221011,000000,58.8887,59.3881,57.6602,57.79,1753572.6849725,0
+JBL.US,D,20221012,000000,58.1096,58.2594,56.8411,57.0509,1287821.1622768,0
+JBL.US,D,20221013,000000,55.7625,59.6078,55.293,59.1583,1041124.6789428,0
+JBL.US,D,20221014,000000,59.3181,60.1671,58.1396,58.8487,1318482.2597923,0
+JBL.US,D,20221017,000000,60.227,61.1459,60.0073,60.6765,1167173.1877205,0
+JBL.US,D,20221018,000000,61.925,62.724,60.257,60.7264,1146266.8927486,0
+JBL.US,D,20221019,000000,60.1272,60.6965,58.8787,59.7077,1031840.4457511,0
+JBL.US,D,20221020,000000,59.9274,61.4855,59.5279,59.6378,807414.90850951,0
+JBL.US,D,20221021,000000,59.6977,62.6841,59.5678,62.4643,1142296.0883877,0
+JBL.US,D,20221024,000000,62.6441,63.2034,61.885,62.8039,919115.05690016,0
+JBL.US,D,20221025,000000,62.704,64.9114,62.5542,64.6317,1207916.4839031,0
+JBL.US,D,20221026,000000,64.2222,65.0712,64.0524,64.0624,1235167.4554345,0
+JBL.US,D,20221027,000000,65.0512,65.5356,63.6529,63.9026,1022400.0235831,0
+JBL.US,D,20221028,000000,64.1823,66.0999,63.8027,65.2709,1204757.6619771,0
+JBL.US,D,20221031,000000,64.6916,65.211,64.0624,64.1723,999122.86004672,0
+JBL.US,D,20221101,000000,64.9214,66.2198,64.7447,65.9701,1322113.6534929,0
+JBL.US,D,20221102,000000,65.241,65.5706,63.533,63.593,1267426.4863236,0
+JBL.US,D,20221103,000000,62.4943,63.6429,61.5654,62.9637,874656.26526043,0
+JBL.US,D,20221104,000000,64.5119,66.01,63.3832,63.9026,1057932.0144963,0
+JBL.US,D,20221107,000000,63.9326,63.9326,61.6154,62.6441,1366261.0683913,0
+JBL.US,D,20221108,000000,63.0336,64.392,62.774,63.4731,1106813.1568324,0
+JBL.US,D,20221109,000000,62.8239,63.9226,62.1947,62.3345,1277255.3785098,0
+JBL.US,D,20221110,000000,65.1011,65.2809,63.4282,64.3121,2310528.5577557,0
+JBL.US,D,20221111,000000,64.9014,67.0188,64.8614,66.04,1988285.6692156,0
+JBL.US,D,20221114,000000,65.68,68.22,65.53,66.5,1520104,0
+JBL.US,D,20221115,000000,67.66,68.76,66.89,67.31,1154414,0
+JBL.US,D,20221116,000000,66.69,67.14,66.21,66.67,1246574,0
+JBL.US,D,20221117,000000,65.75,68.17,65.3,67.59,1232240,0
+JBL.US,D,20221118,000000,68.54,69.48,67.86,69.37,1184786,0
+JBL.US,D,20221121,000000,68.91,69.759,68.5,69.22,1431337,0
+JBL.US,D,20221122,000000,69.76,70.86,69.21,70.77,1422003,0
+JBL.US,D,20221123,000000,70.8,71.79,70.3,70.45,830038,0
+JBL.US,D,20221125,000000,70.17,70.8441,70.1,70.63,264732,0
+JBL.US,D,20221128,000000,69.9,70.09,69,69.09,814555,0
+JBL.US,D,20221129,000000,69.1,69.73,68.33,68.89,863704,0
+JBL.US,D,20221130,000000,69,72.4463,68.53,72.19,1611148,0
+JBL.US,D,20221201,000000,72.36,73.3305,71.96,72.55,1059799,0
+JBL.US,D,20221202,000000,71.64,72.81,71.5,71.77,1002812,0
+JBL.US,D,20221205,000000,71.04,71.6499,70.33,70.88,866241,0
+JBL.US,D,20221206,000000,70.64,71.42,70.246,70.78,1203353,0
+JBL.US,D,20221207,000000,70.31,71.015,69.91,70.58,816278,0
+JBL.US,D,20221208,000000,71.07,72.2,71,71.75,1115384,0
+JBL.US,D,20221209,000000,71.26,72.13,71,71.47,1060752,0
+JBL.US,D,20221212,000000,71.49,72.41,71.03,72.05,1028372,0
+JBL.US,D,20221213,000000,72.92,73.79,72.04,72.86,1474896,0
+JBL.US,D,20221214,000000,72.66,73.2699,71.14,72.6,2103113,0
+JBL.US,D,20221215,000000,71.33,72.2999,68.22,68.35,2043418,0
+JBL.US,D,20221216,000000,68,69.37,67.5,69.07,3174191,0
+JBL.US,D,20221219,000000,69.23,69.62,67.73,68.24,1047560,0
+JBL.US,D,20221220,000000,68.24,69.567,68.2122,69.19,1143514,0
+JBL.US,D,20221221,000000,70.09,71.06,69.69,70.3,1203053,0
+JBL.US,D,20221222,000000,69.7,69.735,67.93,69.35,965658,0
+JBL.US,D,20221223,000000,69.14,69.33,68.23,69.01,580484,0
+JBL.US,D,20221227,000000,69.2,69.51,68.77,68.95,552192,0
+JBL.US,D,20221228,000000,68.9,69.1,67.23,67.27,463009,0
+JBL.US,D,20221229,000000,67.81,68.865,67.81,68.45,487811,0
+JBL.US,D,20221230,000000,67.77,68.365,67.34,68.2,719024,0
+JBL.US,D,20230103,000000,68.8,69.115,66.96,67.18,1054017,0
+JBL.US,D,20230104,000000,67.76,68.39,65.64,66,1141024,0
+JBL.US,D,20230105,000000,65.42,65.72,64.74,65.44,1840914,0
+JBL.US,D,20230106,000000,66.32,68.04,65.62,67.98,1171186,0
+JBL.US,D,20230109,000000,68.79,71.67,68.79,71.3,1963006,0
+JBL.US,D,20230110,000000,71.3,72.39,71.17,72.19,1406434,0
+JBL.US,D,20230111,000000,71.98,75.11,71.76,75,2535227,0
+JBL.US,D,20230112,000000,74.98,76.58,74.81,76.07,2215391,0
+JBL.US,D,20230113,000000,75.28,77.69,75.18,77.66,1514098,0
+JBL.US,D,20230117,000000,76.9,79.03,76.88,78.33,2245892,0
+JBL.US,D,20230118,000000,78.75,79.67,78.106,78.39,1901131,0
+JBL.US,D,20230119,000000,77.47,78.51,77.2,78.06,1404553,0
+JBL.US,D,20230120,000000,78.29,79.42,77.73,79.42,1370300,0
+JBL.US,D,20230123,000000,79.6,81.45,79.56,81.04,1811233,0
+JBL.US,D,20230124,000000,80,81.62,80,80.64,1241219,0
+JBL.US,D,20230125,000000,79.06,79.96,78.42,79.87,1264069,0
+JBL.US,D,20230126,000000,80.36,80.64,77.5,78.28,1670978,0
+JBL.US,D,20230127,000000,77.65,78.685,77.18,77.2,723220,0
+JBL.US,D,20230130,000000,76.4,77.205,76.17,76.8,872344,0
+JBL.US,D,20230131,000000,77.1,78.7,76.56,78.63,1329266,0
+JBL.US,D,20230201,000000,77.86,80.57,77.72,79.99,1762000,0
+JBL.US,D,20230202,000000,80.55,82.21,80.2,81.35,1639172,0
+JBL.US,D,20230203,000000,80.5,82.688,80.5,82.17,1665657,0
+JBL.US,D,20230206,000000,81.32,82.78,80.86,82.62,1192918,0
+JBL.US,D,20230207,000000,82.96,83.66,81.72,83.44,2014883,0
+JBL.US,D,20230208,000000,82.68,83.24,81.96,82.46,1115857,0
+JBL.US,D,20230209,000000,83.23,83.5097,80.96,81.63,1728305,0
+JBL.US,D,20230210,000000,81.07,82.78,80.91,82.65,1092284,0
+JBL.US,D,20230213,000000,82.63,84.1,82.34,84,966512,0
+JBL.US,D,20230214,000000,83.13,84.88,83.01,84.36,814352,0
+JBL.US,D,20230215,000000,83.5,84.59,83.45,84.09,784329,0
+JBL.US,D,20230216,000000,82.93,84.92,82.7001,84.71,1311450,0
+JBL.US,D,20230217,000000,84.36,84.68,83.51,83.84,1315059,0
+JBL.US,D,20230221,000000,83.71,84.6425,82.45,82.68,1094636,0
+JBL.US,D,20230222,000000,82.35,83.17,81.65,82.42,1068173,0
+JBL.US,D,20230223,000000,83.5,83.75,81.93,83.08,656670,0
+JBL.US,D,20230224,000000,81.39,83.41,81.28,83.37,1084622,0
+JBL.US,D,20230227,000000,84.01,84.67,83.165,83.51,801612,0
+JBL.US,D,20230228,000000,83.28,83.7072,82.68,83.03,1292894,0
+JBL.US,D,20230301,000000,83.36,84.8125,82.8,84.19,1185247,0
+JBL.US,D,20230302,000000,83.49,84.33,82.675,84.14,912367,0
+JBL.US,D,20230303,000000,84.5,85.7,84.3,85.27,972828,0
+JBL.US,D,20230306,000000,85.38,85.68,84.25,84.51,1479906,0
+JBL.US,D,20230307,000000,84.64,85.085,83.46,84.04,770219,0
+JBL.US,D,20230308,000000,84.53,85.19,84.07,84.84,715841,0
+JBL.US,D,20230309,000000,85.16,85.44,83.19,83.37,883751,0
+JBL.US,D,20230310,000000,83.04,83.49,81.51,81.91,1088615,0
+JBL.US,D,20230313,000000,80.24,82.605,80,81.35,1057786,0
+JBL.US,D,20230314,000000,83.08,83.87,81.585,82.95,1605738,0
+JBL.US,D,20230315,000000,80.46,80.71,78.53,80.33,2286648,0
+JBL.US,D,20230316,000000,80.03,80.03,74.16,78.37,3109685,0
+JBL.US,D,20230317,000000,78.38,79.35,77.14,78.96,3090685,0
+JBL.US,D,20230320,000000,79.54,81.3,79.43,81.1,1667160,0
+JBL.US,D,20230321,000000,82.41,82.77,81.0525,82.54,1225859,0
+JBL.US,D,20230322,000000,82.37,84.095,82.01,82.33,1704826,0
+JBL.US,D,20230323,000000,82.93,84.74,82.26,83.14,1672565,0
+JBL.US,D,20230324,000000,82.46,83.52,81.62,83.37,1361195,0
+JBL.US,D,20230327,000000,83.66,84,82.6,82.98,837506,0
+JBL.US,D,20230328,000000,83.36,83.43,82.29,83.24,1140192,0
+JBL.US,D,20230329,000000,83.83,84.98,83.28,84.62,948127,0
+JBL.US,D,20230330,000000,85.2,86.8,85.03,86.74,988556,0
+JBL.US,D,20230331,000000,86.88,88.295,86.735,88.16,1332244,0
+JBL.US,D,20230403,000000,88.2,89.1,86.65,87.46,1133959,0
+JBL.US,D,20230404,000000,87.31,87.455,84.45,85.1,1117125,0
+JBL.US,D,20230405,000000,84.5,84.53,81.95,83.2,1106073,0
+JBL.US,D,20230406,000000,82.6,83.26,81.87,82.08,818566,0
+JBL.US,D,20230410,000000,81.85,83.61,81.85,83.05,1112503,0
+JBL.US,D,20230411,000000,83.2,83.94,82.71,83.12,881544,0
+JBL.US,D,20230412,000000,83.53,84.27,83.35,83.44,819916,0
+JBL.US,D,20230413,000000,83.92,84.54,82.64,84.11,899441,0
+JBL.US,D,20230414,000000,83.75,85.085,82.85,83.76,732131,0
+JBL.US,D,20230417,000000,83.6,84.01,83.11,83.52,471632,0
+JBL.US,D,20230418,000000,84.17,84.9,83.52,84.16,675495,0
+JBL.US,D,20230419,000000,83.54,83.54,80.93,81.71,1413962,0
+JBL.US,D,20230420,000000,80.77,82.24,80.35,81.39,868629,0
+JBL.US,D,20230421,000000,80.64,81.155,78.25,78.81,1605863,0
+JBL.US,D,20230424,000000,78.87,79.345,78.29,79.28,885982,0
+JBL.US,D,20230425,000000,78.44,78.725,75.64,75.74,1220381,0
+JBL.US,D,20230426,000000,75.78,77.83,75.5033,77.23,968939,0
+JBL.US,D,20230427,000000,77.44,78.295,75.73,77.85,1198355,0
+JBL.US,D,20230428,000000,77.1,78.325,77.02,78.15,970116,0
+JBL.US,D,20230501,000000,77.9,80.29,77.9,79.31,601577,0
+JBL.US,D,20230502,000000,78.46,79.37,76.97,78.04,1367086,0
+JBL.US,D,20230503,000000,78.58,79.24,77.06,77.4,743385,0
+JBL.US,D,20230504,000000,76.91,77.27,75.48,75.77,706700,0
+JBL.US,D,20230505,000000,76.73,78.14,76.73,77.27,777393,0
+JBL.US,D,20230508,000000,77.65,78.57,77.22,78.38,604323,0
+JBL.US,D,20230509,000000,77.8,78.48,77.56,77.76,502729,0
+JBL.US,D,20230510,000000,78.57,78.96,77.43,78.24,759195,0
+JBL.US,D,20230511,000000,77.74,79.44,77.74,79.1,716857,0
+JBL.US,D,20230512,000000,79.36,80.34,78.7098,79.59,757694,0
+JBL.US,D,20230515,000000,79.65,80.42,79.08,80.05,595123,0
+JBL.US,D,20230516,000000,79.68,81.5,79.54,80.64,730843,0
+JBL.US,D,20230517,000000,81.14,82.905,80.21,82.75,974178,0
+JBL.US,D,20230518,000000,82.75,84.14,82.68,83.9,768515,0
+JBL.US,D,20230519,000000,84.51,84.52,83.49,84,713727,0
+JBL.US,D,20230522,000000,83.63,85.07,83.63,84.58,1088873,0
+JBL.US,D,20230523,000000,84.07,85.515,83.81,85.24,844954,0
+JBL.US,D,20230524,000000,84.59,85.245,83.64,84.68,835375,0
+JBL.US,D,20230525,000000,85.76,88.71,85.73,88.28,1116513,0
+JBL.US,D,20230526,000000,88.99,92.19,88.81,91.57,1302683,0
+JBL.US,D,20230530,000000,92.37,92.65,90.61,91.26,1285203,0
+JBL.US,D,20230531,000000,90.02,90.95,88.87,89.52,1111740,0
+JBL.US,D,20230601,000000,89.64,90.69,88.65,89.95,837294,0
+JBL.US,D,20230602,000000,90.59,92.53,90.59,92.27,735172,0
+JBL.US,D,20230605,000000,91.66,92.47,90.07,91.58,607151,0
+JBL.US,D,20230606,000000,91.07,93.18,91.07,92.83,586264,0
+JBL.US,D,20230607,000000,93,94.89,92.47,93.74,778879,0
+JBL.US,D,20230608,000000,93.66,94.68,93.4,94.18,861059,0
+JBL.US,D,20230609,000000,94.76,95.49,94.21,94.6,790820,0
+JBL.US,D,20230612,000000,95.31,99,95.31,98.47,1668256,0
+JBL.US,D,20230613,000000,99.22,100.36,97.88,98.7,1756160,0
+JBL.US,D,20230614,000000,98.46,100,98.25,99.69,1912855,0
+JBL.US,D,20230615,000000,99.99,105.58,99.99,104.64,2663442,0
+JBL.US,D,20230616,000000,105.95,106.5,103.315,105.36,2298168,0
+JBL.US,D,20230620,000000,104.99,106.53,104.14,105.89,1507874,0
+JBL.US,D,20230621,000000,105.23,107.3,104.535,105.12,1429511,0
+JBL.US,D,20230622,000000,104.61,105.02,103.14,103.85,1094299,0
+JBL.US,D,20230623,000000,102.64,103.7784,102.25,103.04,1540199,0
+JBL.US,D,20230626,000000,103.24,104.34,101.25,101.43,800153,0
+JBL.US,D,20230627,000000,101.72,103.79,101.22,103.49,894492,0
+JBL.US,D,20230628,000000,103.16,104.81,102.48,104.53,1018439,0
+JBL.US,D,20230629,000000,106.19,107.4,104.86,107.39,1260338,0
+JBL.US,D,20230630,000000,108.05,109,106.99,107.93,1183646,0
+JBL.US,D,20230703,000000,107.77,109.149,107.4,108.83,486967,0
+JBL.US,D,20230705,000000,107.96,109.49,107.77,108.84,780411,0
+JBL.US,D,20230706,000000,107.96,108.895,106.815,108.06,758922,0
+JBL.US,D,20230707,000000,108.23,111.16,108,109.19,1180637,0
+JBL.US,D,20230710,000000,109.19,111.37,109.01,111.31,836122,0
+JBL.US,D,20230711,000000,111.75,112.27,110.6,111.64,716896,0
+JBL.US,D,20230712,000000,112.98,113.04,110.69,110.8,729515,0
+JBL.US,D,20230713,000000,111.26,112.95,110.51,112.86,1074814,0
+JBL.US,D,20230714,000000,112.42,112.86,110.96,111.61,750478,0
+JBL.US,D,20230717,000000,111.37,113.36,110.95,112.77,796460,0
+JBL.US,D,20230718,000000,112.81,115.14,112.675,114.84,867488,0
+JBL.US,D,20230719,000000,114.57,115.25,113.66,115.14,1603491,0
+JBL.US,D,20230720,000000,114.43,114.99,112.415,113.41,2003496,0
+JBL.US,D,20230721,000000,114.09,114.485,112.26,112.4,1106156,0
+JBL.US,D,20230724,000000,112.53,112.78,110.9,111.5,1233215,0
+JBL.US,D,20230725,000000,111.64,113.59,111.64,111.97,819499,0
+JBL.US,D,20230726,000000,111.2,112.5,110.01,110.85,921298,0
+JBL.US,D,20230727,000000,111.8,112.429,107.97,108.95,1755757,0
+JBL.US,D,20230728,000000,109.87,109.9775,107.67,108.93,1111961,0
+JBL.US,D,20230731,000000,109.27,111.0199,109.27,110.67,846657,0
+JBL.US,D,20230801,000000,109.4,109.82,108.37,108.96,1215054,0
+JBL.US,D,20230802,000000,107.97,108.73,106.62,108.2,1075471,0
+JBL.US,D,20230803,000000,107.26,109.37,106.71,108.85,728849,0
+JBL.US,D,20230804,000000,108.85,109.92,107.5301,108.63,718740,0
+JBL.US,D,20230807,000000,109.39,109.565,108.24,108.8,935285,0
+JBL.US,D,20230808,000000,108.37,108.46,105.65,108.31,964707,0
+JBL.US,D,20230809,000000,107.98,108.33,107.17,107.22,880694,0
+JBL.US,D,20230810,000000,107.57,108.275,105.9335,106.63,845839,0
+JBL.US,D,20230811,000000,106.4,106.855,105.56,105.83,845145,0
+JBL.US,D,20230814,000000,105.57,107.125,105.2,106.91,536219,0
+JBL.US,D,20230815,000000,106.5,106.5,105.35,105.92,705526,0
+JBL.US,D,20230816,000000,105.3,106.265,103.17,103.45,747858,0
+JBL.US,D,20230817,000000,104,104.86,102.35,102.39,708162,0
+JBL.US,D,20230818,000000,101.11,102.96,100.18,102.41,701801,0
+JBL.US,D,20230821,000000,102.73,103.46,102.33,102.87,1109135,0
+JBL.US,D,20230822,000000,103.79,104.84,103.21,103.32,1103266,0
+JBL.US,D,20230823,000000,103.39,104.9,103.1201,104.72,714192,0
+JBL.US,D,20230824,000000,105,105.8,103.52,103.61,915606,0
+JBL.US,D,20230825,000000,104.11,104.66,101.83,103.22,944166,0
+JBL.US,D,20230828,000000,108.95,113.02,108.58,112.37,3961700,0
+JBL.US,D,20230829,000000,112,115.42,111.7501,115.4,2284474,0
+JBL.US,D,20230830,000000,115.23,117.29,115.115,115.77,1882105,0
+JBL.US,D,20230831,000000,116,116.4162,114.4,114.42,7858674,0
+JBL.US,D,20230901,000000,115.15,116.44,114.2899,115.42,1147339,0
+JBL.US,D,20230905,000000,114.36,114.9,112.22,112.76,1364604,0
+JBL.US,D,20230906,000000,112.45,114.06,110.64,111.68,985283,0
+JBL.US,D,20230907,000000,111.09,111.135,107.58,108.65,1596007,0
+JBL.US,D,20230908,000000,108.37,109.2,106.89,107.33,1174409,0
+JBL.US,D,20230911,000000,108.28,108.57,106.9753,107.62,981853,0
+JBL.US,D,20230912,000000,107.13,108.29,106.93,107.21,735750,0
+JBL.US,D,20230913,000000,106.96,108.19,106.86,107.41,1244899,0
+JBL.US,D,20230914,000000,107.95,108.76,106.32,108.68,1023914,0
+JBL.US,D,20230915,000000,108.06,108.47,105.66,106.06,1989295,0
+JBL.US,D,20230918,000000,105.8,107.07,105.2801,106.83,979419,0
+JBL.US,D,20230919,000000,106.68,107.295,106.23,107.1,795404,0
+JBL.US,D,20230920,000000,107.49,108.96,107.26,107.33,998719,0
+JBL.US,D,20230921,000000,106.35,106.35,104.445,105.37,883095,0
+JBL.US,D,20230922,000000,106.18,107.86,105.91,107.6,863597,0
+JBL.US,D,20230925,000000,107.27,109.42,107.27,107.73,1095209,0
+JBL.US,D,20230926,000000,106.64,107.42,104.715,105,1103559,0
+JBL.US,D,20230927,000000,106.26,106.88,105.03,105.18,1564435,0
+JBL.US,D,20230928,000000,111.55,126.01,111.55,124.95,7087008,0
+JBL.US,D,20230929,000000,126.96,127.345,124.8,126.89,3125256,0
+JBL.US,D,20231002,000000,126.42,129.0999,126.3,128.87,2255051,0
+JBL.US,D,20231003,000000,127.89,130.23,126.16,127.58,1556758,0
+JBL.US,D,20231004,000000,127.98,130.64,127.98,130.23,1480237,0
+JBL.US,D,20231005,000000,129.5,130.77,126.7956,129,1806528,0
+JBL.US,D,20231006,000000,129,131.84,128.66,129.95,1815400,0
+JBL.US,D,20231009,000000,128.93,134.5,128.5715,134,1979810,0
+JBL.US,D,20231010,000000,133.8,136.2495,133.65,134.33,1609637,0
+JBL.US,D,20231011,000000,134.75,139.1674,134.5116,138.5,2283350,0
+JBL.US,D,20231012,000000,138.82,141.38,138,139.12,1865512,0
+JBL.US,D,20231013,000000,138.5,139.91,135.07,135.98,1785981,0
+JBL.US,D,20231016,000000,136.79,139.49,136.755,137.14,1433890,0
+JBL.US,D,20231017,000000,136,138.75,135.57,137.42,1826451,0
+JBL.US,D,20231018,000000,136,137.07,134.675,135.4,1357496,0
+JBL.US,D,20231019,000000,136.28,136.88,130.1,130.34,1736109,0
+JBL.US,D,20231020,000000,129.75,130.09,124.48,125.02,2743413,0
+JBL.US,D,20231023,000000,124.26,125.83,122.64,124.23,1585611,0
+JBL.US,D,20231024,000000,124.4,125.14,123.31,124.47,1863247,0
+JBL.US,D,20231025,000000,124.02,124.2,121.1,121.78,1856649,0
+JBL.US,D,20231026,000000,121.5,123.25,120.4,121.92,1885926,0
+JBL.US,D,20231027,000000,121.98,123.14,120.8,122.55,1208434,0
+JBL.US,D,20231030,000000,123.61,124.5499,120.02,120.42,1808550,0
+JBL.US,D,20231031,000000,120.45,123.09,119.24,122.8,1572044,0
+JBL.US,D,20231101,000000,122.58,124.85,122.54,124.82,1367250,0
+JBL.US,D,20231102,000000,126.09,126.96,123.89,124.94,1344532,0
+JBL.US,D,20231103,000000,125.7,128.995,125.7,128.4,1329503,0
+JBL.US,D,20231106,000000,128.28,128.8,126.07,127.16,1288288,0
+JBL.US,D,20231107,000000,126.24,126.7854,125.116,126.3,729119,0
+JBL.US,D,20231108,000000,126.45,128.09,126.015,126.59,940961,0
+JBL.US,D,20231109,000000,126.81,127.7899,124.5775,125.63,1154293,0
+JBL.US,D,20231110,000000,126.47,128.93,126.065,128.26,1079078,0
+JBL.US,D,20231113,000000,127.78,130.81,127.465,129.57,1270192,0
+JBL.US,D,20231114,000000,130.93,133.21,130.535,131.88,1168610,0
+JBL.US,D,20231115,000000,132.15,134.925,132.15,132.73,1401955,0
+JBL.US,D,20231116,000000,131.08,132.305,130.105,130.78,1859819,0
+JBL.US,D,20231117,000000,131.11,132.18,130.12,131.39,1099002,0
+JBL.US,D,20231120,000000,132.33,132.94,131.33,132.42,1020103,0
+JBL.US,D,20231121,000000,132.13,132.76,130.63,130.97,812641,0
+JBL.US,D,20231122,000000,131.83,132.983,129.4265,130.5,1033939,0
+JBL.US,D,20231124,000000,130.99,131.25,130.1,131.17,389209,0
+JBL.US,D,20231127,000000,130.51,132.255,129.59,131.32,1334833,0
+JBL.US,D,20231128,000000,131.06,131.38,129.21,130.68,1770984,0
+JBL.US,D,20231129,000000,117.57,120,111.62,115.24,9292463,0
+JBL.US,D,20231130,000000,115.51,115.8,113.755,115.32,3976020,0
+JBL.US,D,20231201,000000,114.79,118.73,113.505,116.91,2232265,0
+JBL.US,D,20231204,000000,117.8,117.8,114.45,115.35,2919743,0
+JBL.US,D,20231205,000000,114.7,115.1,113.36,114.26,1588187,0
+JBL.US,D,20231206,000000,116.09,116.75,114.26,114.39,1248577,0
+JBL.US,D,20231207,000000,114.55,116.91,114.55,116.42,1484903,0
+JBL.US,D,20231208,000000,116.38,119.86,116.38,119,1833573,0
+JBL.US,D,20231211,000000,120,121.56,118.89,120.99,1578067,0
+JBL.US,D,20231212,000000,121.13,121.955,119.74,120.15,1570300,0
+JBL.US,D,20231213,000000,120.04,121.2,118.825,120.6,2750634,0
+JBL.US,D,20231214,000000,130.14,137.25,125.79,136.42,6272655,0
+JBL.US,D,20231215,000000,136.97,137.94,131.76,132.91,27702504,0
+JBL.US,D,20231218,000000,134.34,134.9,129.95,130.21,2267864,0
+JBL.US,D,20231219,000000,132.08,132.08,129.14,131.23,1538156,0
+JBL.US,D,20231220,000000,130.88,133.5,128.51,128.59,1643949,0
+JBL.US,D,20231221,000000,129.64,129.79,126.36,128.75,1356421,0
+JBL.US,D,20231222,000000,128.76,129.1,127.0295,127.88,879860,0
+JBL.US,D,20231226,000000,128.76,129.28,128.01,128.45,834122,0
+JBL.US,D,20231227,000000,129.1,129.1,127.2,127.45,856684,0
+JBL.US,D,20231228,000000,128.02,129,127.0101,127.98,844648,0
+JBL.US,D,20231229,000000,127.27,129.72,126.59,127.4,1633853,0
+JBL.US,D,20240102,000000,125.94,128.98,125.01,128.14,2148802,0
+JBL.US,D,20240103,000000,126.79,130.32,126.79,127.35,2575338,0
+JBL.US,D,20240104,000000,126,126.78,122.7661,125.03,2256698,0
+JBL.US,D,20240105,000000,124.54,127.77,124.02,126.77,1697401,0
+JBL.US,D,20240108,000000,127.41,129.2321,126.7501,128.52,1815399,0
+JBL.US,D,20240109,000000,126.98,129.2,126.47,128.37,1192089,0
+JBL.US,D,20240110,000000,128.79,130.37,128.53,129.52,1597017,0
+JBL.US,D,20240111,000000,129.66,130.4,127.95,129.22,1377471,0
+JBL.US,D,20240112,000000,129.7,130.7169,128.015,128.14,1176693,0
+JBL.US,D,20240116,000000,127.72,127.72,124.67,125.41,1645731,0
+JBL.US,D,20240117,000000,123.76,123.78,119.89,121.51,1980869,0
+JBL.US,D,20240118,000000,122.58,123.72,121.295,123.5,1342404,0
+JBL.US,D,20240119,000000,124.57,125.03,123.31,124.59,1233836,0
+JBL.US,D,20240122,000000,125.86,126.71,124.5,125.4,1045788,0
+JBL.US,D,20240123,000000,125.92,126.23,122.965,123.17,1019628,0
+JBL.US,D,20240124,000000,124.65,125.8,123.39,123.93,1135641,0
+JBL.US,D,20240125,000000,124.55,125,123.44,124.18,905648,0
+JBL.US,D,20240126,000000,124.62,125.09,122.85,123.22,927548,0
+JBL.US,D,20240129,000000,122.97,124.66,122.26,124.32,859405,0
+JBL.US,D,20240130,000000,127,128.445,126.12,127.6,1067293,0
+JBL.US,D,20240131,000000,126.25,127.21,124.57,125.29,1139222,0
+JBL.US,D,20240201,000000,125.75,131.34,125.43,131.34,1629182,0
+JBL.US,D,20240202,000000,130.5,132.49,129.14,131.22,1332594,0
+JBL.US,D,20240205,000000,130.3,131.42,128.2,130.08,782262,0
+JBL.US,D,20240206,000000,130.26,131.18,128.455,129.76,811780,0
+JBL.US,D,20240207,000000,130,132.4,129.5001,131.55,743417,0
+JBL.US,D,20240208,000000,131.85,136.1,131.485,135.93,1185034,0
+JBL.US,D,20240209,000000,136.41,140.26,136.05,139.77,1291729,0
+JBL.US,D,20240212,000000,139.82,142.4399,139.04,140.46,1515608,0
+JBL.US,D,20240213,000000,136.79,140.98,135.2,138.6,1350070,0
+JBL.US,D,20240214,000000,140.23,142.045,139.56,141.32,909920,0
+JBL.US,D,20240215,000000,142,142.99,140.35,141.04,908068,0
+JBL.US,D,20240216,000000,141.31,141.83,137.99,138.5,786780,0
+JBL.US,D,20240220,000000,137.18,138.02,135.95,137.33,823489,0
+JBL.US,D,20240221,000000,135.93,137.64,135.71,137.08,878041,0
+JBL.US,D,20240222,000000,139.22,141.5,137.73,140.28,723808,0
+JBL.US,D,20240223,000000,140.54,141.185,138.555,139.52,522140,0
+JBL.US,D,20240226,000000,139.58,140.82,139.31,140.06,616107,0
+JBL.US,D,20240227,000000,140.29,144.5,139.935,142.7,1117449,0
+JBL.US,D,20240228,000000,140.87,143.52,140.77,142.09,808375,0
+JBL.US,D,20240229,000000,143.46,144.57,142.55,144.09,1457628,0
+JBL.US,D,20240301,000000,144.88,148.1399,144.31,147.18,1361116,0
+JBL.US,D,20240304,000000,147.51,149.475,146.57,148.62,997478,0
+JBL.US,D,20240305,000000,148.1,154.99,147.65,151.1,1700822,0
+JBL.US,D,20240306,000000,152,155.97,151.89,153.19,1370534,0
+JBL.US,D,20240307,000000,153.75,154.69,152.51,154.53,1059985,0
+JBL.US,D,20240308,000000,155.2,156.94,151.0022,151.24,961598,0
+JBL.US,D,20240311,000000,149.89,150.23,146.36,147.86,1334757,0
+JBL.US,D,20240312,000000,147.72,149.84,145.8,149.6,1511218,0
+JBL.US,D,20240313,000000,148.84,149.69,146.47,148.79,1342370,0
+JBL.US,D,20240314,000000,148.45,149.7857,145.94,147.46,1749397,0
+JBL.US,D,20240315,000000,128.73,134.65,121,123.15,8496708,0
+JBL.US,D,20240318,000000,124.12,126.4999,122.83,124.18,2724516,0
+JBL.US,D,20240319,000000,123.04,127.01,122.93,125.75,1935991,0
+JBL.US,D,20240320,000000,125.67,127.73,125.25,126.9,1569872,0
+JBL.US,D,20240321,000000,128.16,130.935,127.52,129.21,1593240,0
+JBL.US,D,20240322,000000,129.04,132.855,129.04,131.19,1082213,0
+JBL.US,D,20240325,000000,131.2,132.3699,130.84,131.34,1009384,0
+JBL.US,D,20240326,000000,132.21,135.91,132.21,133.61,1348700,0
+JBL.US,D,20240327,000000,133.55,136.21,132.44,135.94,1023621,0
+JBL.US,D,20240328,000000,135.71,136.63,133.67,133.95,1011188,0
+JBL.US,D,20240401,000000,133.61,136.015,133.4,135.61,903086,0
+JBL.US,D,20240402,000000,134.27,135.02,131.355,134.19,1184868,0
+JBL.US,D,20240403,000000,133.86,138.34,133.595,138.19,1048486,0
+JBL.US,D,20240404,000000,140,140.87,135.705,135.88,1089767,0
+JBL.US,D,20240405,000000,136.93,140.625,136.3,140.47,1147722,0
+JBL.US,D,20240408,000000,140.22,141.445,138.47,138.58,1026599,0
+JBL.US,D,20240409,000000,138.7,139.34,135.17,136.53,1184784,0
+JBL.US,D,20240410,000000,133.89,137.515,133.31,136.36,1002913,0
+JBL.US,D,20240411,000000,136.99,138.27,136.4,138.02,794152,0
+JBL.US,D,20240412,000000,136.47,137.78,133.7,134.07,1011449,0
+JBL.US,D,20240415,000000,135.66,136.4,132.36,132.66,801267,0
+JBL.US,D,20240416,000000,131.84,132.959,130.4,132.04,802552,0
+JBL.US,D,20240417,000000,132.79,132.79,129.12,129.65,667530,0
+JBL.US,D,20240418,000000,130.04,132.095,129.11,129.59,662519,0
+JBL.US,D,20240419,000000,126.87,127.61,117.56,118.8,3268592,0
+JBL.US,D,20240422,000000,120.82,121.26,116.86,119.13,2033212,0
+JBL.US,D,20240423,000000,120.44,121.47,119.36,120.89,1892004,0
+JBL.US,D,20240424,000000,122.75,123.85,119.8,120.24,1361184,0
+JBL.US,D,20240425,000000,119.38,120.21,118,118.48,2165849,0
+JBL.US,D,20240426,000000,118.97,119.92,117.52,118.27,1940101,0
+JBL.US,D,20240429,000000,118.23,119.98,117.215,119.87,1619238,0
+JBL.US,D,20240430,000000,118.73,121.625,117.31,117.36,1279500,0
+JBL.US,D,20240501,000000,116.23,116.715,112.45,114.38,1664016,0
+JBL.US,D,20240502,000000,115.9,115.9,113.06,115.26,1273119,0
+JBL.US,D,20240503,000000,116.92,117.4,115.35,117.22,1104012,0
+JBL.US,D,20240506,000000,118.3,119.31,117.78,118.97,1347077,0
+JBL.US,D,20240507,000000,118.77,118.98,117.17,117.43,1346752,0
+JBL.US,D,20240508,000000,117.02,118.48,116.75,117.53,763714,0
+JBL.US,D,20240509,000000,117.65,118.59,117.3,117.93,1230263,0
+JBL.US,D,20240510,000000,118.8,119.26,116.79,117.95,720194,0
+JBL.US,D,20240513,000000,118.45,118.45,116.31,117.85,1338646,0
+JBL.US,D,20240514,000000,117.7,118.89,117.01,117.65,1336978,0
+JBL.US,D,20240515,000000,118.7,118.7,113.85,115.47,2742699,0
+JBL.US,D,20240516,000000,115.5,116.765,114.57,115.38,1527222,0
+JBL.US,D,20240517,000000,115.82,116.025,114.42,115.02,1136706,0
+JBL.US,D,20240520,000000,111.97,124.1311,111.68,121.01,3271560,0
+JBL.US,D,20240521,000000,118.09,118.92,116.55,117.79,1730654,0
+JBL.US,D,20240522,000000,118.07,119.31,116.85,118.18,1452513,0
+JBL.US,D,20240523,000000,120.07,120.93,117.98,118.79,1095794,0
+JBL.US,D,20240524,000000,119.91,120.885,118.58,119.6,1147362,0
+JBL.US,D,20240528,000000,120.53,120.53,117.49,118.77,993199,0
+JBL.US,D,20240529,000000,117.71,118.29,116.84,117.33,958737,0
+JBL.US,D,20240530,000000,117.62,120.35,117.45,119.22,951577,0
+JBL.US,D,20240531,000000,118.86,119.58,115.51,118.9,2308097,0
+JBL.US,D,20240603,000000,119.4,119.4,115.97,117.23,768279,0
+JBL.US,D,20240604,000000,116.13,116.13,114.0701,114.21,788435,0
+JBL.US,D,20240605,000000,115,116.03,113.73,115.97,939163,0
+JBL.US,D,20240606,000000,115.5,116.24,113.98,114.32,825966,0
+JBL.US,D,20240607,000000,113.73,114.41,112.98,113.88,964828,0
+JBL.US,D,20240610,000000,113.13,117.26,113.13,117.1,997606,0
+JBL.US,D,20240611,000000,116.62,118.03,115.77,117.75,1120744,0
+JBL.US,D,20240612,000000,119.04,120.88,117.83,120.63,1069399,0
+JBL.US,D,20240613,000000,120.65,121.17,118.14,121.1,738822,0
+JBL.US,D,20240614,000000,119.85,120.12,118.38,119.48,915391,0
+JBL.US,D,20240617,000000,119.47,125.02,119.12,124.48,1919127,0
+JBL.US,D,20240618,000000,125.61,129.22,125.6,126.23,3013756,0
+JBL.US,D,20240620,000000,120.26,124.54,111.0201,111.79,5579062,0
+JBL.US,D,20240621,000000,111,115.13,110.47,113.19,4897586,0
+JBL.US,D,20240624,000000,113.27,115.597,112.61,112.98,2920517,0
+JBL.US,D,20240625,000000,112.51,114.475,112.51,114.38,1784732,0
+JBL.US,D,20240626,000000,112.9,112.97,110.825,112.3,1852533,0
+JBL.US,D,20240627,000000,112.25,113.17,107.775,107.92,2356242,0
+JBL.US,D,20240628,000000,108.13,110.195,107.83,108.79,5682574,0
+JBL.US,D,20240701,000000,109.01,109.55,107.55,108.52,1742225,0
+JBL.US,D,20240702,000000,108.18,109.7799,107.5,108.53,1581121,0
+JBL.US,D,20240703,000000,108.86,110.18,108.6,110.1,1053467,0
+JBL.US,D,20240705,000000,109.47,110.58,108.32,108.56,1682172,0
+JBL.US,D,20240708,000000,108.97,111.26,108.2,110.02,1328978,0
+JBL.US,D,20240709,000000,110.15,111.86,109.99,110.01,1045179,0
+JBL.US,D,20240710,000000,111.9,114.04,110.94,113.69,1125286,0
+JBL.US,D,20240711,000000,114.43,116.27,113.92,114.42,1266884,0
+JBL.US,D,20240712,000000,114.44,116.18,114.37,114.93,818599,0
+JBL.US,D,20240715,000000,114.42,116.64,114.42,115.3,848779,0
+JBL.US,D,20240716,000000,115.65,118.255,115.2,118.07,896440,0
+JBL.US,D,20240717,000000,115.97,116.46,114.05,114.92,1226674,0
+JBL.US,D,20240718,000000,115,115.63,111.41,112.22,1146497,0
+JBL.US,D,20240719,000000,112.94,113.77,110.17,110.54,1102221,0
+JBL.US,D,20240722,000000,111.62,113.52,109.75,113.3,1652787,0
+JBL.US,D,20240723,000000,112.74,113.31,112,112.17,1597920,0
+JBL.US,D,20240724,000000,111.68,114.94,110.66,111.05,2045213,0
+JBL.US,D,20240725,000000,111.81,114.5,109.2,110.35,2079582,0
+JBL.US,D,20240726,000000,112.24,112.77,110.3001,110.38,1210941,0
+JBL.US,D,20240729,000000,110.97,111.92,109.55,109.95,1151138,0
+JBL.US,D,20240730,000000,109.95,110.92,108.57,109.35,1397444,0
+JBL.US,D,20240731,000000,111.93,114.75,110.88,112.67,1382797,0
+JBL.US,D,20240801,000000,111.86,112.66,107.01,109,1558312,0
+JBL.US,D,20240802,000000,106.2,106.2,96.77,99.62,3749817,0
+JBL.US,D,20240805,000000,96.07,98.98,95.845,97.55,2333218,0
+JBL.US,D,20240806,000000,98.51,101.95,97.95,100.46,1641456,0
+JBL.US,D,20240807,000000,102.34,103.44,97.96,98.44,1319448,0
+JBL.US,D,20240808,000000,100,102,98.96,101.89,1069593,0
+JBL.US,D,20240809,000000,101.61,102.3,100.72,102.13,678549,0
+JBL.US,D,20240812,000000,102.68,103.34,101.48,102.02,789891,0
+JBL.US,D,20240813,000000,102.83,104.75,102.14,104.04,867489,0
+JBL.US,D,20240814,000000,104.94,105.34,102.645,103.27,1080686,0
+JBL.US,D,20240815,000000,105.11,108.21,104.48,107.08,1403719,0
+JBL.US,D,20240816,000000,106.61,106.875,105.07,106.35,794991,0
+JBL.US,D,20240819,000000,106.63,107.55,105.78,107.46,717037,0
+JBL.US,D,20240820,000000,107.29,108.11,106.62,106.87,727990,0
+JBL.US,D,20240821,000000,107.56,109.04,107.02,108.61,708914,0
+JBL.US,D,20240822,000000,108.73,109.2699,107,107.14,821262,0
+JBL.US,D,20240823,000000,108.49,109.525,107.37,108.51,1442535,0
+JBL.US,D,20240826,000000,109,109.8025,108.11,108.7,1102188,0
+JBL.US,D,20240827,000000,107.86,108.12,106.71,107.6,1075481,0
+JBL.US,D,20240828,000000,107.3,108.46,107.09,107.34,1128410,0
+JBL.US,D,20240829,000000,108.03,109.78,107.24,107.64,1251437,0
+JBL.US,D,20240830,000000,108.89,109.4879,107.47,109.28,2024137,0
+JBL.US,D,20240903,000000,106.75,107.6,103.12,103.41,1990273,0
+JBL.US,D,20240904,000000,102.7,104.455,102.05,103.6,1253992,0
+JBL.US,D,20240905,000000,103.32,104.46,102.09,102.59,1088610,0
+JBL.US,D,20240906,000000,102.21,103.24,100.17,101.04,1278375,0
+JBL.US,D,20240909,000000,102,104.825,101.52,102.68,2102911,0
+JBL.US,D,20240910,000000,102.93,102.93,100.78,101.64,1521471,0
+JBL.US,D,20240911,000000,101.28,103.62,99.67,103.44,1566574,0
+JBL.US,D,20240912,000000,103.46,104.91,102.57,103.8,1173545,0
+JBL.US,D,20240913,000000,104.73,106.88,104.455,105.9,2468580,0
+JBL.US,D,20240916,000000,104.07,105.97,103.815,105.72,1329717,0
+JBL.US,D,20240917,000000,106.07,107.73,106.05,106.83,1335801,0
+JBL.US,D,20240918,000000,107.51,110.37,107.11,107.85,1360445,0
+JBL.US,D,20240919,000000,111.23,111.69,109.56,110.86,1828661,0
+JBL.US,D,20240920,000000,111.88,114.39,111.2,113.96,5777414,0
+JBL.US,D,20240923,000000,114,114.62,112.63,113.04,1565502,0
+JBL.US,D,20240924,000000,114.97,115,112.68,112.86,1322090,0
+JBL.US,D,20240925,000000,113.41,116.15,113.28,113.43,1972830,0
+JBL.US,D,20240926,000000,124,129.97,123.56,126.65,3817485,0
+JBL.US,D,20240927,000000,127.82,128,122.22,122.34,2053555,0
+JBL.US,D,20240930,000000,122.45,122.45,118.21,119.83,1969725,0
+JBL.US,D,20241001,000000,119.63,119.665,117.69,119.16,1618089,0
+JBL.US,D,20241002,000000,118.61,120.69,118.53,118.97,1376696,0
+JBL.US,D,20241003,000000,118.17,120.4,118.14,119.9,1233828,0
+JBL.US,D,20241004,000000,122.67,123.04,120.5,121.66,1043352,0
+JBL.US,D,20241007,000000,120.63,122.65,120.63,122.3,1407306,0
+JBL.US,D,20241008,000000,122.29,123.64,121.15,123.34,1360565,0
+JBL.US,D,20241009,000000,123.45,125.19,122.66,124.02,1247417,0
+JBL.US,D,20241010,000000,122.93,123.58,121.78,122.91,944976,0
+JBL.US,D,20241011,000000,122.08,125.05,122.08,124.23,891517,0
+JBL.US,D,20241014,000000,125.34,126.97,124.5,125.77,1390209,0
+JBL.US,D,20241015,000000,125.6,126.405,123.555,124.26,1268227,0
+JBL.US,D,20241016,000000,124.81,125.42,123.6,123.87,781911,0
+JBL.US,D,20241017,000000,124.6,125.96,124.33,125.92,1056592,0
+JBL.US,D,20241018,000000,125.83,127.69,125.36,126.3,1108667,0
+JBL.US,D,20241021,000000,125.9,126.11,124.11,124.37,897006,0
+JBL.US,D,20241022,000000,122.39,125,122.0078,124.02,1547806,0
+JBL.US,D,20241023,000000,123.98,124.65,121.12,122.94,1552968,0
+JBL.US,D,20241024,000000,124.31,125.37,124.105,125.03,1044793,0
+JBL.US,D,20241025,000000,125.64,126.61,124.38,124.72,680229,0
+JBL.US,D,20241028,000000,125.25,125.92,124.57,124.79,742316,0
+JBL.US,D,20241029,000000,124.33,125.57,123.34,124.84,1127833,0
+JBL.US,D,20241030,000000,123.59,125.54,122.56,123.98,1192910,0
+JBL.US,D,20241031,000000,123.55,123.97,121.15,123.09,2039983,0
+JBL.US,D,20241101,000000,124.29,128.27,124.29,127.67,1374655,0
+JBL.US,D,20241104,000000,129.39,129.96,127.05,127.3,1161311,0
+JBL.US,D,20241105,000000,127.06,128.96,126.72,128.66,796337,0
+JBL.US,D,20241106,000000,133,139.205,132.51,137.77,2006451,0
+JBL.US,D,20241107,000000,137.83,138.79,136.46,137.3,1192768,0
+JBL.US,D,20241108,000000,136.75,137.39,135.52,135.75,936572,0
+JBL.US,D,20241111,000000,135.65,136.63,134.36,135.52,1239765,0
+JBL.US,D,20241112,000000,134.73,135.71,132.9,132.91,823858,0
+JBL.US,D,20241113,000000,133.32,133.52,131.69,131.73,1061885,0
+JBL.US,D,20241114,000000,129.47,131.72,128.5852,129.04,1139700,0
+JBL.US,D,20241115,000000,127.39,129.1399,126.86,128.26,1074020,0
+JBL.US,D,20241118,000000,128.77,129.36,127.45,128.29,795191,0
+JBL.US,D,20241119,000000,126.08,127.93,126.06,127.55,1311789,0
+JBL.US,D,20241120,000000,127.79,128.85,126.815,128.18,1093736,0
+JBL.US,D,20241121,000000,128.535,131.79,128.535,130.64,948627,0
+JBL.US,D,20241122,000000,130.07,131.51,129.48,131.12,1569098,0
+JBL.US,D,20241125,000000,132.62,137.12,132.6,134,1369910,0
+JBL.US,D,20241126,000000,134.1,134.475,132.45,132.72,865483,0
+JBL.US,D,20241127,000000,132.48,133.41,131.37,133.33,1882767,0
+JBL.US,D,20241129,000000,133.75,135.93,133.45,135.83,678893,0
+JBL.US,D,20241202,000000,136.245,137.28,135.07,135.19,1058099,0
+JBL.US,D,20241203,000000,134.41,135.89,134.36,135.5,906103,0
+JBL.US,D,20241204,000000,136.21,137.24,135.33,136.44,704565,0
+JBL.US,D,20241205,000000,136.89,137.59,135.51,135.78,730024,0
+JBL.US,D,20241206,000000,136.25,136.59,134.67,135.64,824685,0
+JBL.US,D,20241209,000000,135.5716,136.46,134.19,134.27,963251,0
+JBL.US,D,20241210,000000,134.675,134.75,131.919,132.75,888833,0
+JBL.US,D,20241211,000000,134.08,134.25,132.245,133.69,673287,0
+JBL.US,D,20241212,000000,133.315,134.17,132.815,133.64,905298,0
+JBL.US,D,20241213,000000,134.27,135.42,133.395,135.13,763002,0
+JBL.US,D,20241216,000000,135.2,136.485,133.16,134.99,1509644,0
+JBL.US,D,20241217,000000,135.085,135.51,132.945,133.96,1823870,0
+JBL.US,D,20241218,000000,148.165,150.08,141,143.69,4765092,0
+JBL.US,D,20241219,000000,145.625,145.625,137.78,140.44,2413692,0
+JBL.US,D,20241220,000000,140,145.75,139.98,145,6861290,0
+JBL.US,D,20241223,000000,145.455,146.49,144.0575,145.67,1246532,0
+JBL.US,D,20241224,000000,145,148.105,144.1601,147.77,537193,0
+JBL.US,D,20241226,000000,146.78,148.64,146.7,147.64,888249,0
+JBL.US,D,20241227,000000,146.52,147.64,145.51,145.92,637782,0
+JBL.US,D,20241230,000000,143.86,144.91,142.25,143.76,709837,0
+JBL.US,D,20241231,000000,143.5,145.13,143.5,143.9,760116,0
+JBL.US,D,20250102,000000,144.53,145.74,142.47,142.83,910422,0
+JBL.US,D,20250103,000000,144.8,150.9413,144,149.66,2004320,0
+JBL.US,D,20250106,000000,151.225,153,150.67,152.02,1359287,0
+JBL.US,D,20250107,000000,152.97,155.73,152.45,152.73,1613197,0
+JBL.US,D,20250108,000000,151.56,154.53,150.48,153.95,1121432,0
+JBL.US,D,20250110,000000,152.53,156.11,151.21,153.88,1266401,0
+JBL.US,D,20250113,000000,151.38,153.7,150.52,153.51,1102202,0
+JBL.US,D,20250114,000000,154.39,156.7,153.51,155.97,1266916,0
+JBL.US,D,20250115,000000,159.27,159.6029,156.2322,158.17,1587966,0
+JBL.US,D,20250116,000000,159.41,162.72,158.87,161.73,1648301,0
+JBL.US,D,20250117,000000,162.94,164.25,161.69,162.9,1620961,0
+JBL.US,D,20250121,000000,165,168.8,164.6,167.58,1450142,0
+JBL.US,D,20250122,000000,168.9,170.8,168.36,168.97,1500540,0
+JBL.US,D,20250123,000000,167.24,171.55,166.5001,171.24,1276368,0
+JBL.US,D,20250124,000000,174.48,174.8,171.67,173.33,1592761,0
+JBL.US,D,20250127,000000,167.05,168.88,155.51,159.53,3052385,0
+JBL.US,D,20250128,000000,162.5,163.155,158.58,161.72,1368952,0
+JBL.US,D,20250129,000000,164.07,165.775,160.03,160.98,1361325,0
+JBL.US,D,20250130,000000,162.695,164.38,160.83,162.64,1207264,0
+JBL.US,D,20250131,000000,164.28,165,161.27,162.41,1185329,0
+JBL.US,D,20250203,000000,158.71,160.7223,155.74,159.48,1421698,0
+JBL.US,D,20250204,000000,160.275,161.98,159.1,161.83,814375,0
+JBL.US,D,20250205,000000,162.897,164.92,161.83,163.62,1206703,0
+JBL.US,D,20250206,000000,164.5,166.14,164,165.75,1002790,0
+JBL.US,D,20250207,000000,166.895,169.32,164.48,165.41,1022157,0
+JBL.US,D,20250210,000000,166.6,167.77,165.84,166.52,990700,0
+JBL.US,D,20250211,000000,165.15,167.57,165,167.32,846086,0
+JBL.US,D,20250212,000000,165.05,169.41,164.24,168.83,1160979,0
+JBL.US,D,20250213,000000,168.485,169.2,166.78,168.67,681590,0
+JBL.US,D,20250214,000000,169.335,170.1799,168.3278,169.65,604613,0
+JBL.US,D,20250218,000000,170.99,171.45,168.13,169.92,1070841,0
+JBL.US,D,20250219,000000,169.69,170.6893,168.665,169.09,829555,0
+JBL.US,D,20250220,000000,169,169.1,164.7,166.12,1005800,0
+JBL.US,D,20250221,000000,166.32,167.04,161.75,162.61,1115975,0
+JBL.US,D,20250224,000000,162.58,163.32,158.12,159.1,1476837,0
+JBL.US,D,20250225,000000,159,160.705,156.87,157.51,1260388,0
+JBL.US,D,20250226,000000,158.315,160.93,157.945,158.75,1034398,0
+JBL.US,D,20250227,000000,159.5,159.79,153.77,154.12,952447,0
+JBL.US,D,20250228,000000,153.17,154.98,151.4414,154.92,2009709,0
+JBL.US,D,20250303,000000,155.845,156.84,145.38,146.45,2042274,0
+JBL.US,D,20250304,000000,144.3,144.55,140.21,141.56,1835147,0
+JBL.US,D,20250305,000000,142.69,144.39,140.56,143.14,1296382,0
+JBL.US,D,20250306,000000,139.0504,142.17,137.79,138.25,1188885,0
+JBL.US,D,20250307,000000,137.93,139.995,134.73,139.95,1210572,0
+JBL.US,D,20250310,000000,135.75,136.87,132.02,133.35,1389015,0
+JBL.US,D,20250311,000000,132.7,135.02,131.24,132.44,1133046,0
+JBL.US,D,20250312,000000,135.34,136.23,133.47,134.1,1556511,0
+JBL.US,D,20250313,000000,133.925,134.31,129.98,130.51,1026161,0
+JBL.US,D,20250314,000000,133.12,136.37,131.8394,135.93,1223955,0
+JBL.US,D,20250317,000000,134.935,139.8,134.68,138.35,1612215,0
+JBL.US,D,20250318,000000,137.085,137.34,134.76,135.62,1225391,0
+JBL.US,D,20250319,000000,136.3,140.59,135.5,139.48,2386928,0
+JBL.US,D,20250320,000000,146.3,148.2,141,143.83,2631611,0
+JBL.US,D,20250321,000000,142.545,145.22,138.985,145.22,3300568,0
+JBL.US,D,20250324,000000,148.155,149.98,146.7396,149.97,1477960,0
+JBL.US,D,20250325,000000,149.28,149.91,147,148.29,1921447,0
+JBL.US,D,20250326,000000,148.64,148.88,142.4201,143.86,1540068,0
+JBL.US,D,20250327,000000,141.7,142.27,138.19,139.4,1434252,0
+JBL.US,D,20250328,000000,137.44,138.29,135.1936,135.99,996345,0
+JBL.US,D,20250331,000000,133.56,136.38,132.1501,136.07,1537586,0
+JBL.US,D,20250401,000000,135.925,137.33,133.02,136.42,940657,0
+JBL.US,D,20250402,000000,134.635,139.6775,133.81,138.75,912480,0
+JBL.US,D,20250403,000000,130.02,131.855,120.52,123.49,2539644,0
+JBL.US,D,20250404,000000,117.975,119.04,108.66,116.88,3385129,0
+JBL.US,D,20250407,000000,112.495,125.76,111.61,121.28,2737525,0
+JBL.US,D,20250408,000000,127.48,128.84,117.74,120.35,2494028,0
+JBL.US,D,20250409,000000,120.2,139.4,118.74,137.38,2983450,0
+JBL.US,D,20250410,000000,132.405,135.75,127.88,132.04,2202985,0
+JBL.US,D,20250411,000000,131.2,134.42,128.15,131.94,1688327,0
+JBL.US,D,20250414,000000,137.09,137.09,132.03,133.86,1178312,0
+JBL.US,D,20250415,000000,132.53,136.58,132.53,135.51,1203140,0
+JBL.US,D,20250416,000000,132.595,135.385,130.87,133.87,854475,0
+JBL.US,D,20250417,000000,134.98,136.01,132.6614,135.04,1016054,0
+JBL.US,D,20250421,000000,134.37,134.73,127.72,129.75,1515639,0
+JBL.US,D,20250422,000000,130.88,133.94,130.75,133.24,744673,0
+JBL.US,D,20250423,000000,139.82,143.38,138.4,138.49,1260583,0
+JBL.US,D,20250424,000000,139.16,146.28,139.16,146.13,1382329,0
+JBL.US,D,20250425,000000,145.005,148,145.005,146.92,1049730,0
+JBL.US,D,20250428,000000,146.94,148.625,144.3701,146.37,838861,0
+JBL.US,D,20250429,000000,144.76,147.29,143.7,146.57,627143,0
+JBL.US,D,20250430,000000,142.63,146.86,142.03,146.56,1325723,0
+JBL.US,D,20250501,000000,148.82,151.18,147.49,147.58,966858,0
+JBL.US,D,20250502,000000,150.26,152.1,150,150.36,891110,0
+JBL.US,D,20250505,000000,149.075,151.93,149.075,150.22,743249,0
+JBL.US,D,20250506,000000,147.06,150.79,146.88,150.29,1525177,0
+JBL.US,D,20250507,000000,150.945,153.23,148.844,152.72,1090670,0
+JBL.US,D,20250508,000000,154.485,156,152.78,154.4,962620,0
+JBL.US,D,20250509,000000,155.2484,155.52,153.0557,153.98,498638,0
+JBL.US,D,20250512,000000,159.805,162.575,159.46,161.74,1126286,0
+JBL.US,D,20250513,000000,162.295,169.25,162.295,167.01,1375032,0
+JBL.US,D,20250514,000000,168.55,170.32,166.271,166.86,1189571,0
+JBL.US,D,20250515,000000,164.67,167.15,163.41,166.53,661622,0
+JBL.US,D,20250516,000000,166.33,168.11,165.49,167.79,828313,0
+JBL.US,D,20250519,000000,164.25,168.04,164.21,167.44,842767,0
+JBL.US,D,20250520,000000,169.37,170.9,166.59,167.51,1390409,0
+JBL.US,D,20250521,000000,165.95,168.01,164.08,165.2,764639,0
+JBL.US,D,20250522,000000,165.13,166.91,164.5462,165.1,801456,0
+JBL.US,D,20250523,000000,161.74,166.075,161.52,165.38,595617,0
+JBL.US,D,20250527,000000,167.75,170.12,166.7,169.17,861548,0
+JBL.US,D,20250528,000000,169.5,169.7566,167.445,167.74,801928,0
+JBL.US,D,20250529,000000,168.88,169.97,166.1595,168.55,971181,0
+JBL.US,D,20250530,000000,167.975,168.47,165.385,168.01,1843473,0
+JBL.US,D,20250602,000000,167.14,168.2,164.6861,168.02,840665,0
+JBL.US,D,20250603,000000,167.99,173.16,167.87,172.99,1225396,0
+JBL.US,D,20250604,000000,173.78,174.4308,171.71,171.97,951983,0
+JBL.US,D,20250605,000000,172.535,174.67,171.655,172.64,912598,0
+JBL.US,D,20250606,000000,174.375,177,174,176.62,1182941,0
+JBL.US,D,20250609,000000,177.81,179.37,177.02,177.38,1004353,0
+JBL.US,D,20250610,000000,178.375,180.11,175.07,178.04,1959058,0
+JBL.US,D,20250611,000000,177.855,178.96,176.1875,178.43,1429083,0
+JBL.US,D,20250612,000000,177.7,180.16,176.93,179.08,1120605,0
+JBL.US,D,20250613,000000,177.38,178.78,175.08,175.84,1224933,0
+JBL.US,D,20250616,000000,177.88,182.135,177.18,180.82,2269669,0
+JBL.US,D,20250617,000000,185.19,203.9,185,196.89,6196249,0
+JBL.US,D,20250618,000000,199.76,207.095,198.2101,204.66,3556320,0
+JBL.US,D,20250620,000000,205.375,208.685,203.34,206.2,3051946,0
+JBL.US,D,20250623,000000,204.23,208.48,202.3,208.35,1644819,0
+JBL.US,D,20250624,000000,210,212.065,208.67,211.95,1777391,0
+JBL.US,D,20250625,000000,212.845,215.9699,212.375,214.66,1701417,0
+JBL.US,D,20250626,000000,215.75,218.1999,214.75,215.31,1831070,0
+JBL.US,D,20250627,000000,215.715,218.34,214.51,217.37,3320155,0
+JBL.US,D,20250630,000000,218,219,214.79,218.1,1713124,0
+JBL.US,D,20250701,000000,218.01,219,214.19,216.14,1906205,0
+JBL.US,D,20250702,000000,216.87,222.2,216.01,221.89,1658433,0
+JBL.US,D,20250703,000000,222.75,227.54,222.55,226.01,1129028,0
+JBL.US,D,20250707,000000,225.3,227.465,223.383,225.41,1084067,0
+JBL.US,D,20250708,000000,226.75,227.5,219.71536,221.86,1672097,0
+JBL.US,D,20250709,000000,222.56,223.71,220.045,221.26,1398849,0
+JBL.US,D,20250710,000000,221.23,223.34,219.2,220.96,1196742,0
+JBL.US,D,20250711,000000,218.48,222.67,218.48,222.02,865671,0
+JBL.US,D,20250714,000000,221.015,222.052,219,220.52,943160,0
+JBL.US,D,20250715,000000,222.2,222.7989,217.4,218.78,1356748,0
+JBL.US,D,20250716,000000,217.965,218.7689,214.5,218.29,1272569,0
+JBL.US,D,20250717,000000,217.625,222.98,217.625,222.23,1462308,0
+JBL.US,D,20250718,000000,224.51,226.4599,222.88,223.98,1280131,0
+JBL.US,D,20250721,000000,224,225.98,221.54,223.2,1085296,0
+JBL.US,D,20250722,000000,222.79,223.34,216.6849,220.84,1252275,0
+JBL.US,D,20250723,000000,221.95,229.16,221.75,229.15,1281858,0
+JBL.US,D,20250724,000000,226.57,226.91,212.3,218.41,1934707,0
+JBL.US,D,20250725,000000,219.48,223.34,219.28,222.55,854415,0
+JBL.US,D,20250728,000000,222.12,224.8,220.06,224.79,828706,0
+JBL.US,D,20250729,000000,228.01,232.84,227.63,230.38,1791631,0
+JBL.US,D,20250730,000000,230,231.92,225.139,226.42,1151176,0
+JBL.US,D,20250731,000000,227.915,228.05,221.03,223.17,1203986,0
+JBL.US,D,20250801,000000,218.65,221.82,214,218.56,1370899,0
+JBL.US,D,20250804,000000,220.92,222.36,218.34,222.29,1058450,0
+JBL.US,D,20250805,000000,224.1,225.77,217.97,219.61,930930,0
+JBL.US,D,20250806,000000,220.245,221.325,217.01,220.68,1290928,0
+JBL.US,D,20250807,000000,222.395,222.835,218.39,220.49,1350733,0
+JBL.US,D,20250808,000000,222.18,227.06,221.58,224.34,1315389,0
+JBL.US,D,20250811,000000,224.115,227.44,222.04,222.67,842292,0
+JBL.US,D,20250812,000000,223.98,230.495,223.98,230.31,1135341,0
+JBL.US,D,20250813,000000,230.99,232.4199,216.02,219.08,1843153,0
+JBL.US,D,20250814,000000,217.215,219.375,214.29,217.4,1654148,0
+JBL.US,D,20250815,000000,216.48,216.55,211.7263,215.33,1272609,0
+JBL.US,D,20250818,000000,214.49,216.45,213.71,215.66,1477171,0
+JBL.US,D,20250819,000000,211.135,212.11,204.79,206.1,2051570,0
+JBL.US,D,20250820,000000,205.065,205.31,199.61,204.05,1515968,0
+JBL.US,D,20250821,000000,204.75,206.6,203.895,205.06,1049028,0
+JBL.US,D,20250822,000000,204.87,210.32,204.76,209.84,1033601,0
+JBL.US,D,20250825,000000,209.86,212.3978,208.69,208.84,1167339,0
+JBL.US,D,20250826,000000,209.5,210.05,205.81,208.37,2141888,0
+JBL.US,D,20250827,000000,208.16,208.56,205.9,207.9,1125109,0
+JBL.US,D,20250828,000000,208.8,211.22,208.37,209.87,1352336,0
+JBL.US,D,20250829,000000,209.98,210.69,202.955,204.83,1645256,0
+JBL.US,D,20250902,000000,199.76,202.15,196.93,202.08,2109292,0
+JBL.US,D,20250903,000000,202.86,203.65,201.02,203.2,1117642,0
+JBL.US,D,20250904,000000,203.195,208.825,201.86,207.97,1121465,0
+JBL.US,D,20250905,000000,208.285,212.58,206,210.1,1116964,0
+JBL.US,D,20250908,000000,211.08,212.18,207.805,209.17,1078430,0
+JBL.US,D,20250909,000000,209.165,209.78,206.57,209.22,781785,0
+JBL.US,D,20250910,000000,209.785,216.05,209.35,215.72,1439386,0
+JBL.US,D,20250911,000000,217.15,217.15,213.78,214.28,863274,0
+JBL.US,D,20250912,000000,213.47,215.304,212.805,214.06,966309,0
+JBL.US,D,20250915,000000,213.95,219.81,213.385,216.06,1263168,0
+JBL.US,D,20250916,000000,215.92,216.46,210.87,213.33,1306484,0
+JBL.US,D,20250917,000000,213.5,214,208.4101,213.64,1289119,0
+JBL.US,D,20250918,000000,216.615,226.49,216.615,223.29,2748603,0
+JBL.US,D,20250919,000000,223.02,224.74,219.8585,224.34,2883859,0
+JBL.US,D,20250922,000000,224.5,233.815,224.42,233.23,2267793,0
+JBL.US,D,20250923,000000,234.73,237.14,232.44,234.45,2054242,0
+JBL.US,D,20250924,000000,235,235,224.3753,225.28,2581375,0
+JBL.US,D,20250925,000000,206.71,213.2189,203.5499,210.2,3241726,0
+JBL.US,D,20250926,000000,213.56,217.12,211.45,215.84,1735121,0
+JBL.US,D,20250929,000000,218.49,220.53,212.5262,214.51,1638616,0
+JBL.US,D,20250930,000000,214.605,218.95,213.42,217.17,1212468,0
+JBL.US,D,20251001,000000,214.1168,216.65,210.9,214.84,1512506,0
+JBL.US,D,20251002,000000,217.95,219,213.75,215.69,1326677,0
+JBL.US,D,20251003,000000,216.415,217.15,201.645,202.08,2050301,0
+JBL.US,D,20251006,000000,207.69,208.535,202.19,202.2,1480220,0
+JBL.US,D,20251007,000000,203.99,205.8799,199.5,202.62,1241261,0
+JBL.US,D,20251008,000000,204.495,207.1,203,206.53,860628,0
+JBL.US,D,20251009,000000,206.71,207.41,203,204.71,942485,0
+JBL.US,D,20251010,000000,205.11,205.83,193.84,193.99,1408437,0
+JBL.US,D,20251013,000000,199.5,200.9497,197.8,199.9,1145386,0
+JBL.US,D,20251014,000000,196.86,202.45,195,200.59,939423,0
+JBL.US,D,20251015,000000,203.8,208.07,202.79,206.88,1032255,0
+JBL.US,D,20251016,000000,210.03,210.82,206.44,209.74,1188466,0
+JBL.US,D,20251017,000000,208.28,210.005,205.86,209.34,1033612,0
+JBL.US,D,20251020,000000,208.98,210.91,201.09,204.02,1181917,0
+JBL.US,D,20251021,000000,203.99,204.085,200.72,201.12,1134701,0
+JBL.US,D,20251022,000000,203.99,203.99,194.75,198.75,1764053,0
+JBL.US,D,20251023,000000,200,207.2,199.54,206.57,1161138,0
+JBL.US,D,20251024,000000,210,215.415,209.81,212.44,1472966,0
+JBL.US,D,20251027,000000,214.25,216.2,208.6525,211.23,943573,0
+JBL.US,D,20251028,000000,212.935,216.09,210.46,214.52,1275177,0
+JBL.US,D,20251029,000000,214.41,226.8299,212.23,222.32,1540709,0
+JBL.US,D,20251030,000000,221.085,228.9,219.0901,221.47,911494,0
+JBL.US,D,20251031,000000,223.78,229.23,219.99,220.89,1115184,0
+JBL.US,D,20251103,000000,223.255,224.27,217.69,220.31,1521469,0
+JBL.US,D,20251104,000000,214.29,216.045,208.99,209.22,1260861,0
+JBL.US,D,20251105,000000,209.705,219.1,209.705,218.15,932499,0
+JBL.US,D,20251106,000000,216.86,220.55,212.645,215.06,944694,0
+JBL.US,D,20251107,000000,212.83,214.76,205.93,213.71,1075700,0
+JBL.US,D,20251110,000000,218.74,221.98,216.325,219.26,1019522,0
+JBL.US,D,20251111,000000,217,217.32,210.01,211.09,819914,0
+JBL.US,D,20251112,000000,211.74,216.325,210.12,213.93,884909,0
+JBL.US,D,20251113,000000,212.99,213.5575,199.87,201.82,1329790,0
+JBL.US,D,20251114,000000,197.67,204.3919,196.4,201.87,926785,0
+JBL.US,D,20251117,000000,201.57,203.18,197.62,200.46,1226687,0
+JBL.US,D,20251118,000000,197.64,201.05,195.97,198.88,940883,0
+JBL.US,D,20251119,000000,200.05,204.89,198,200.09,800339,0
+JBL.US,D,20251120,000000,205,206.56,191.17,192.49,1526613,0
+JBL.US,D,20251121,000000,193.76,197.61,189.6,196.7,1505636,0
+JBL.US,D,20251124,000000,196.83,200.01,193.73,197.15,2320791,0
+JBL.US,D,20251125,000000,196.45,205.16,194.54,203.98,1062944,0
+JBL.US,D,20251126,000000,203.495,209.92,203.495,207.23,877497,0
+JBL.US,D,20251128,000000,208.4,211.83,206.29,210.71,460699,0
+JBL.US,D,20251201,000000,208.75,213.68,207.41,209.99,1091705,0
+JBL.US,D,20251202,000000,210.95,214.5,209.92,212.05,1033885,0
+JBL.US,D,20251203,000000,212.53,215.36,209.4,214.05,1403199,0
+JBL.US,D,20251204,000000,212.375,219.66,212.01,218.72,619351,0
+JBL.US,D,20251205,000000,219.22,222.295,218.375,220.06,764912,0
+JBL.US,D,20251208,000000,222.97,232.06,221.465,225.42,1356545,0
+JBL.US,D,20251209,000000,222.67,230.35,222.37,228.09,1127855,0
+JBL.US,D,20251210,000000,228.22,231.45,222.81,229.97,1291500,0
+JBL.US,D,20251211,000000,227.72,234.32,223.31,234.25,1090988,0
+JBL.US,D,20251212,000000,233.215,233.5,219.13,222.37,1725846,0
+JBL.US,D,20251215,000000,224.075,226.045,220.605,221.21,1803865,0
+JBL.US,D,20251216,000000,218.3571,222.27,212.45,212.56,2123343,0
+JBL.US,D,20251217,000000,222.5,232.85,207,216.3,4280504,0
+JBL.US,D,20251218,000000,218.9,221.0899,206.76,217.04,2246692,0
+JBL.US,D,20251219,000000,217.55,227.84,217.55,226.62,2546733,0
+JBL.US,D,20251222,000000,228.99,231.1677,225.8,229.78,942810,0
+JBL.US,D,20251223,000000,227.52,235.32,226.453,235.07,1103516,0
+JBL.US,D,20251224,000000,235.55,236.5,233.27,234.49,520490,0
+JBL.US,D,20251226,000000,235.545,237,234,236.11,710209,0
+JBL.US,D,20251229,000000,233.74,236.75,233.06,234.97,648456,0
+JBL.US,D,20251230,000000,235.46,235.46,231.23,231.57,535199,0
+JBL.US,D,20251231,000000,230.9193,232.74,227.74,228.02,668270,0
+JBL.US,D,20260102,000000,230.77,240.66,230.765,240.39,1018838,0
+JBL.US,D,20260105,000000,243.9,249,222.01,223.44,2099641,0
+JBL.US,D,20260106,000000,221.95,225.89,215.62,224.38,1293982,0
+JBL.US,D,20260107,000000,222.27,226.25,219.44,224.45,834337,0
+JBL.US,D,20260108,000000,224.56,225.33,215,221.81,1025880,0
+JBL.US,D,20260109,000000,222.545,228.85,221.1,226.15,993777,0
+JBL.US,D,20260112,000000,224.92,231.31,224.185,230.58,1203850,0
+JBL.US,D,20260113,000000,230.535,241.1,230.28,238.35,1168153,0
+JBL.US,D,20260114,000000,240,245.585,237.24,241.34,1363957,0
+JBL.US,D,20260115,000000,246.5,256.17,243.61,253.18,1578270,0
+JBL.US,D,20260116,000000,253.75,254.49,248.54,251.29,1580922,0
+JBL.US,D,20260120,000000,247.73,252.66,245.275,246.75,1097425,0
+JBL.US,D,20260121,000000,248.17,254.54,243.975,253.15,843622,0
+JBL.US,D,20260122,000000,256.44,258.05,242.1201,244.7,1124688,0
+JBL.US,D,20260123,000000,242,247,237.715,243.14,927768,0
+JBL.US,D,20260126,000000,244,245.4,239.94,241.81,957512,0
+JBL.US,D,20260127,000000,241.06,246.47,239,242.28,864648,0
+JBL.US,D,20260128,000000,243.5,247.13,240.5,243.62,1016756,0
+JBL.US,D,20260129,000000,246.105,246.275,235.51,243.92,1100378,0
+JBL.US,D,20260130,000000,240.01,245.7097,235.23,237.19,818967,0
+JBL.US,D,20260202,000000,239.92,246.805,236.17,243.22,922541,0
+JBL.US,D,20260203,000000,246.415,253,239.8,245.63,925101,0
+JBL.US,D,20260204,000000,243.665,245.5,227.29,236.06,1690933,0
+JBL.US,D,20260205,000000,232,241.95,231.59,241.83,796494,0
+JBL.US,D,20260206,000000,251.05,260.56,251.05,258.25,1172502,0
+JBL.US,D,20260209,000000,257.43,266.56,256.08,265.96,937845,0
+JBL.US,D,20260210,000000,264,265.33,257.27,258.93,892180,0
+JBL.US,D,20260211,000000,264.52,267.9999,259.08,261.08,856820,0
+JBL.US,D,20260212,000000,263.495,269.17,250.56,251.13,1218631,0
+JBL.US,D,20260213,000000,252.86,257.13,248.01,254.58,1033912,0
+JBL.US,D,20260217,000000,254.58,259.54,250.725,257.4,643996,0
+JBL.US,D,20260218,000000,257.455,265,255.38,260.54,889220,0
diff --git a/daily/us/nyse stocks/1/jhcr.us.txt b/daily/us/nyse stocks/1/jhcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1449541351b247f7a430633ed6159382e79e57ce
--- /dev/null
+++ b/daily/us/nyse stocks/1/jhcr.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHCR.US,D,20250303,000000,25.34,25.355,25.34,25.355,376,0
+JHCR.US,D,20250310,000000,25.2804,25.2804,25.2536,25.2722,12134,0
+JHCR.US,D,20250311,000000,25.27,25.27,25.165,25.165,100,0
+JHCR.US,D,20250312,000000,25.13,25.14,25.1029,25.1029,15192,0
+JHCR.US,D,20250319,000000,25.145,25.2361,25.145,25.2361,198,0
+JHCR.US,D,20250321,000000,25.28,25.33,25.2434,25.2434,1000,0
+JHCR.US,D,20250324,000000,25.13,25.13,25.1,25.12,1000,0
+JHCR.US,D,20250331,000000,25.13,25.1653,25.13,25.1653,525,0
+JHCR.US,D,20250401,000000,25.235,25.235,25.235,25.235,159,0
+JHCR.US,D,20250403,000000,25.4,25.4,25.365,25.365,469,0
+JHCR.US,D,20250407,000000,25.1099,25.1599,25.1099,25.1194,673,0
+JHCR.US,D,20250410,000000,24.74,24.75,24.7007,24.7007,498,0
+JHCR.US,D,20250414,000000,24.83,24.83,24.8085,24.8085,1206,0
+JHCR.US,D,20250417,000000,24.91,24.97,24.879,24.895,5998,0
+JHCR.US,D,20250421,000000,24.815,24.86,24.755,24.755,1021,0
+JHCR.US,D,20250422,000000,24.79,24.845,24.7851,24.7851,6539,0
+JHCR.US,D,20250423,000000,24.9,24.9,24.8267,24.8267,119,0
+JHCR.US,D,20250424,000000,24.97,25,24.9627,24.99,908,0
+JHCR.US,D,20250428,000000,25.035,25.05,25.035,25.045,860,0
+JHCR.US,D,20250501,000000,25,25.025,25,25.025,576,0
+JHCR.US,D,20250521,000000,24.66,24.665,24.66,24.665,14390,0
+JHCR.US,D,20250522,000000,24.65,24.696,24.55,24.696,166147,0
+JHCR.US,D,20250612,000000,25.0462,25.0462,25.031,25.0451,779,0
+JHCR.US,D,20250618,000000,25.04,25.04,25.005,25.005,444,0
+JHCR.US,D,20250624,000000,25.13,25.195,25.13,25.195,103,0
+JHCR.US,D,20250626,000000,25.13,25.185,25.13,25.185,103,0
+JHCR.US,D,20250630,000000,25.18,25.2358,25.18,25.2358,103,0
+JHCR.US,D,20250707,000000,25.0995,25.13,25.055,25.055,1055,0
+JHCR.US,D,20250708,000000,25.08,25.1,25.035,25.035,4306,0
+JHCR.US,D,20250710,000000,25.15,25.15,25.1299,25.1299,298,0
+JHCR.US,D,20250715,000000,25.02,25.02,24.955,24.955,303,0
+JHCR.US,D,20250724,000000,25.1346,25.1346,25.06,25.1151,658,0
+JHCR.US,D,20250725,000000,25.16,25.2099,25.1454,25.175,968,0
+JHCR.US,D,20250728,000000,25.12,25.135,25.12,25.135,503,0
+JHCR.US,D,20250729,000000,25.13,25.18,25.1,25.165,1237,0
+JHCR.US,D,20250730,000000,25.11,25.13,25.105,25.105,2827,0
+JHCR.US,D,20250804,000000,25.37,25.42,25.35,25.3651,1077,0
+JHCR.US,D,20250827,000000,25.35,25.68,25.28,25.2859,23517,0
+JHCR.US,D,20250828,000000,25.315,25.325,25.315,25.325,324,0
+JHCR.US,D,20250903,000000,25.35,25.47,25.324,25.355,19140,0
+JHCR.US,D,20250904,000000,25.41,25.49,25.41,25.4645,7523,0
+JHCR.US,D,20250908,000000,25.66,25.66,25.66,25.66,179,0
+JHCR.US,D,20250910,000000,25.62,25.645,25.62,25.645,3339,0
+JHCR.US,D,20250911,000000,25.69,25.6958,25.69,25.6958,103,0
+JHCR.US,D,20250912,000000,25.64,25.675,25.64,25.675,103,0
+JHCR.US,D,20250915,000000,25.72,25.75,25.72,25.75,268,0
+JHCR.US,D,20250916,000000,25.76,25.78,25.755,25.755,204,0
+JHCR.US,D,20250917,000000,25.77,25.79,25.695,25.695,204,0
+JHCR.US,D,20250918,000000,25.61,25.6212,25.61,25.6212,103,0
+JHCR.US,D,20250919,000000,25.64,25.64,25.635,25.635,153,0
+JHCR.US,D,20250922,000000,25.61,25.74,25.59,25.74,1833,0
+JHCR.US,D,20250923,000000,25.62,25.635,25.62,25.635,105,0
+JHCR.US,D,20250924,000000,25.61,25.665,25.595,25.595,973,0
+JHCR.US,D,20250925,000000,25.55,25.58,25.519,25.56,2055,0
+JHCR.US,D,20250926,000000,25.47,25.47,25.445,25.445,245,0
+JHCR.US,D,20250929,000000,25.51,25.53,25.51,25.5216,1132,0
+JHCR.US,D,20251001,000000,25.59,25.59,25.575,25.575,104,0
+JHCR.US,D,20251003,000000,25.58,25.58,25.575,25.575,5009,0
+JHCR.US,D,20251007,000000,25.5695,25.5695,25.55,25.55,203,0
+JHCR.US,D,20251008,000000,25.62,25.72,25.565,25.565,8874,0
+JHCR.US,D,20251010,000000,25.61,25.6346,25.61,25.6346,5016,0
+JHCR.US,D,20251015,000000,25.74,25.74,25.7165,25.7165,16064,0
+JHCR.US,D,20251016,000000,25.68,25.78,25.68,25.78,103,0
+JHCR.US,D,20251017,000000,25.71,25.745,25.71,25.745,257,0
+JHCR.US,D,20251020,000000,25.75,25.785,25.75,25.785,103,0
+JHCR.US,D,20251021,000000,25.82,25.825,25.82,25.825,110,0
+JHCR.US,D,20251022,000000,25.78,25.825,25.78,25.825,103,0
+JHCR.US,D,20251024,000000,25.78,25.81,25.78,25.8,203,0
+JHCR.US,D,20251027,000000,25.79,25.9,25.79,25.9,605,0
+JHCR.US,D,20251105,000000,25.49,25.495,25.49,25.495,15004,0
+JHCR.US,D,20251110,000000,25.57,25.57,25.55,25.55,10009,0
+JHCR.US,D,20251112,000000,25.5935,25.61,25.5935,25.61,1881,0
+JHCR.US,D,20251113,000000,25.555,25.555,25.555,25.555,225,0
+JHCR.US,D,20251117,000000,25.5216,25.5216,25.515,25.515,335,0
+JHCR.US,D,20251119,000000,25.56,25.57,25.525,25.525,1504,0
+JHCR.US,D,20251121,000000,25.61,25.67,25.61,25.645,4451,0
+JHCR.US,D,20251124,000000,25.56,25.58,25.56,25.58,905,0
+JHCR.US,D,20251125,000000,25.64,25.64,25.63,25.635,1119,0
+JHCR.US,D,20251126,000000,25.61,25.665,25.61,25.665,125,0
+JHCR.US,D,20251203,000000,25.57,25.5941,25.53,25.5941,503,0
+JHCR.US,D,20251204,000000,25.54,25.54,25.526,25.526,10153,0
+JHCR.US,D,20251209,000000,25.46,25.46,25.435,25.435,1971,0
+JHCR.US,D,20251211,000000,25.58,25.58,25.5092,25.5092,3954,0
+JHCR.US,D,20251212,000000,25.45,25.45,25.4399,25.4399,427,0
+JHCR.US,D,20251215,000000,25.47,25.47,25.455,25.455,116,0
+JHCR.US,D,20251217,000000,25.5,25.505,25.5,25.505,185,0
+JHCR.US,D,20251218,000000,25.57,25.57,25.555,25.555,225,0
+JHCR.US,D,20251219,000000,25.55,25.55,25.535,25.535,205,0
+JHCR.US,D,20251222,000000,25.53,25.53,25.506,25.506,1965,0
+JHCR.US,D,20251223,000000,25.495,25.52,25.495,25.5116,378,0
+JHCR.US,D,20251229,000000,25.455,25.47,25.455,25.465,821,0
+JHCR.US,D,20251230,000000,25.45,25.45,25.45,25.45,258,0
+JHCR.US,D,20260106,000000,25.412,25.4302,25.412,25.4302,281,0
+JHCR.US,D,20260108,000000,25.42,25.4201,25.385,25.389,612,0
+JHCR.US,D,20260114,000000,25.525,25.525,25.525,25.525,149,0
+JHCR.US,D,20260122,000000,25.39,25.4043,25.36,25.4,598,0
+JHCR.US,D,20260123,000000,25.41,25.435,25.41,25.435,448,0
+JHCR.US,D,20260129,000000,25.42,25.46,25.42,25.425,92903,0
+JHCR.US,D,20260130,000000,25.42,25.42,25.4175,25.4175,197,0
+JHCR.US,D,20260203,000000,25.37,25.3796,25.37,25.3778,404,0
+JHCR.US,D,20260204,000000,25.38,25.38,25.365,25.365,103,0
+JHCR.US,D,20260209,000000,25.4998,25.4998,25.4939,25.4939,588,0
+JHCR.US,D,20260210,000000,25.57,25.57,25.555,25.555,103,0
+JHCR.US,D,20260211,000000,25.53,25.53,25.515,25.515,111,0
+JHCR.US,D,20260212,000000,25.5642,25.625,25.5642,25.625,188,0
+JHCR.US,D,20260213,000000,25.71,25.71,25.7,25.705,537,0
+JHCR.US,D,20260218,000000,25.675,25.675,25.675,25.675,493,0
diff --git a/daily/us/nyse stocks/1/jneu.us.txt b/daily/us/nyse stocks/1/jneu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1553df1b213bbf2d5647996f13448bf6fd892761
--- /dev/null
+++ b/daily/us/nyse stocks/1/jneu.us.txt	
@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JNEU.US,D,20240603,000000,24.98,24.995,24.86,24.965,34237,0
+JNEU.US,D,20240604,000000,25,25.09,24.935,25.0445,87665,0
+JNEU.US,D,20240605,000000,25.0816,25.2555,25.0816,25.2555,8060,0
+JNEU.US,D,20240606,000000,25.3,25.3079,25.25,25.2592,63225,0
+JNEU.US,D,20240607,000000,25.38,25.38,25.2543,25.2543,15651,0
+JNEU.US,D,20240610,000000,25.23,25.3,25.23,25.277,5310,0
+JNEU.US,D,20240611,000000,25.27,25.3292,25.235,25.3292,5650,0
+JNEU.US,D,20240612,000000,25.54,25.6299,25.4772,25.52,23379,0
+JNEU.US,D,20240613,000000,25.6,25.6,25.485,25.58,11968,0
+JNEU.US,D,20240614,000000,25.495,25.55,25.44,25.5229,9973,0
+JNEU.US,D,20240617,000000,25.5632,25.78,25.54,25.73,16728,0
+JNEU.US,D,20240618,000000,25.77,25.7899,25.74,25.7893,3145,0
+JNEU.US,D,20240620,000000,25.82,25.85,25.6864,25.7161,7623,0
+JNEU.US,D,20240621,000000,25.7,25.74,25.68,25.6916,8461,0
+JNEU.US,D,20240624,000000,25.71,25.94,25.6,25.6,7465,0
+JNEU.US,D,20240625,000000,25.69,25.73,25.646,25.7002,14169,0
+JNEU.US,D,20240626,000000,25.71,25.7425,25.65,25.7425,2846,0
+JNEU.US,D,20240627,000000,25.74,25.78,25.7203,25.7203,5655,0
+JNEU.US,D,20240628,000000,25.91,25.91,25.7,25.7,7493,0
+JNEU.US,D,20240701,000000,26.08,26.08,25.6867,25.74,10937,0
+JNEU.US,D,20240702,000000,25.7456,25.8399,25.73,25.8124,1941,0
+JNEU.US,D,20240703,000000,25.8799,25.9433,25.8799,25.9433,255,0
+JNEU.US,D,20240705,000000,25.99,26.0739,25.94,26.0739,2400,0
+JNEU.US,D,20240708,000000,26.09,26.09,26.05,26.0816,635,0
+JNEU.US,D,20240709,000000,26.15,26.15,26.08,26.1058,652,0
+JNEU.US,D,20240710,000000,26.22,26.323,26.22,26.323,637,0
+JNEU.US,D,20240711,000000,26.1328,26.15,26.13,26.1496,1993,0
+JNEU.US,D,20240712,000000,26.2613,26.2613,26.2613,26.2613,138,0
+JNEU.US,D,20240715,000000,26.3171,26.3171,26.3171,26.3171,1,0
+JNEU.US,D,20240716,000000,26.3966,26.4747,26.3966,26.4747,998,0
+JNEU.US,D,20240717,000000,26.26,26.26,26.1801,26.1801,1050,0
+JNEU.US,D,20240718,000000,26.18,26.18,26,26.0051,820,0
+JNEU.US,D,20240719,000000,25.843,25.843,25.843,25.843,127,0
+JNEU.US,D,20240722,000000,26.0138,26.069,26.0138,26.069,169,0
+JNEU.US,D,20240723,000000,26.1,26.1,26.0271,26.0271,244,0
+JNEU.US,D,20240724,000000,25.7,25.7,25.5658,25.5658,2372,0
+JNEU.US,D,20240725,000000,25.69,25.69,25.5066,25.5066,1102,0
+JNEU.US,D,20240726,000000,25.69,25.69,25.6762,25.6762,2116,0
+JNEU.US,D,20240729,000000,25.718,25.718,25.718,25.718,128,0
+JNEU.US,D,20240730,000000,25.67,25.67,25.61,25.6448,303,0
+JNEU.US,D,20240731,000000,25.93,25.9538,25.93,25.9319,4324,0
+JNEU.US,D,20240801,000000,25.7205,25.7899,25.54,25.6447,3675,0
+JNEU.US,D,20240802,000000,25.343,25.343,25.343,25.343,156,0
+JNEU.US,D,20240805,000000,24.81,24.83,24.7768,24.7768,10017,0
+JNEU.US,D,20240806,000000,25,25.24,24.9848,24.9848,5554,0
+JNEU.US,D,20240807,000000,24.94,24.94,24.8379,24.8379,336,0
+JNEU.US,D,20240808,000000,25.25,25.27,25.19,25.2161,4744,0
+JNEU.US,D,20240809,000000,25.27,25.3455,25.228,25.2928,4990,0
+JNEU.US,D,20240812,000000,25.3324,25.3324,25.27,25.2774,480,0
+JNEU.US,D,20240813,000000,25.55,25.5925,25.55,25.5925,188,0
+JNEU.US,D,20240814,000000,25.63,25.68,25.63,25.673,794,0
+JNEU.US,D,20240815,000000,25.9544,25.9544,25.9544,25.9544,73,0
+JNEU.US,D,20240816,000000,26.0156,26.0156,26.0156,26.0156,145,0
+JNEU.US,D,20240819,000000,26.1478,26.2053,26.1478,26.2053,4193,0
+JNEU.US,D,20240820,000000,26.1849,26.1849,26.1849,26.1849,1,0
+JNEU.US,D,20240821,000000,26.21,26.2798,26.21,26.2798,548,0
+JNEU.US,D,20240822,000000,26.275,26.275,26.0674,26.0674,8940,0
+JNEU.US,D,20240823,000000,26.3204,26.3204,26.3204,26.3204,118,0
+JNEU.US,D,20240826,000000,26.2867,26.2867,26.2343,26.2343,268,0
+JNEU.US,D,20240827,000000,26.29,26.29,26.2764,26.2764,131,0
+JNEU.US,D,20240828,000000,26.16,26.1757,26.16,26.1757,484,0
+JNEU.US,D,20240829,000000,26.1668,26.1668,26.1668,26.1668,1,0
+JNEU.US,D,20240830,000000,26.25,26.3735,26.25,26.3735,558,0
+JNEU.US,D,20240903,000000,25.934,25.934,25.934,25.934,114,0
+JNEU.US,D,20240904,000000,25.9395,25.9395,25.9395,25.9395,1,0
+JNEU.US,D,20240905,000000,25.8521,25.8521,25.8521,25.8521,10,0
+JNEU.US,D,20240906,000000,25.5654,25.5654,25.5558,25.5558,437,0
+JNEU.US,D,20240909,000000,25.751,25.751,25.751,25.751,20,0
+JNEU.US,D,20240910,000000,25.848,25.848,25.848,25.848,1,0
+JNEU.US,D,20240911,000000,25.81,26.0468,25.81,26.0468,1548,0
+JNEU.US,D,20240912,000000,25.99,26.1882,25.99,26.1882,616,0
+JNEU.US,D,20240913,000000,26.29,26.345,26.29,26.3294,326,0
+JNEU.US,D,20240916,000000,26.26,26.3654,26.26,26.3654,2578,0
+JNEU.US,D,20240917,000000,26.5,26.5,26.3207,26.3604,1219,0
+JNEU.US,D,20240918,000000,26.44,26.44,26.3114,26.3114,1335,0
+JNEU.US,D,20240919,000000,26.63,26.6501,26.63,26.6501,233,0
+JNEU.US,D,20240920,000000,26.56,26.6152,26.56,26.6152,1759,0
+JNEU.US,D,20240923,000000,26.6751,26.6751,26.6751,26.6751,8,0
+JNEU.US,D,20240924,000000,26.7133,26.7133,26.7133,26.7133,8,0
+JNEU.US,D,20240925,000000,26.6943,26.6943,26.6943,26.6943,8,0
+JNEU.US,D,20240926,000000,26.7873,26.7873,26.7873,26.7873,10,0
+JNEU.US,D,20240927,000000,26.7956,26.7956,26.7956,26.7956,8,0
+JNEU.US,D,20240930,000000,26.7696,26.8649,26.76,26.8649,1102,0
+JNEU.US,D,20241001,000000,26.6704,26.6704,26.6704,26.6704,8,0
+JNEU.US,D,20241002,000000,26.64,26.695,26.64,26.6898,2115,0
+JNEU.US,D,20241003,000000,26.6385,26.6385,26.6385,26.6385,8,0
+JNEU.US,D,20241004,000000,26.8397,26.8397,26.8397,26.8397,8,0
+JNEU.US,D,20241007,000000,26.6256,26.6256,26.6256,26.6256,10,0
+JNEU.US,D,20241008,000000,26.7752,26.8533,26.76,26.8533,1950,0
+JNEU.US,D,20241009,000000,26.77,27.0092,26.77,27.0092,293,0
+JNEU.US,D,20241010,000000,26.93,26.9543,26.87,26.9543,769,0
+JNEU.US,D,20241011,000000,27.0945,27.0945,27.0945,27.0945,8,0
+JNEU.US,D,20241014,000000,27.2554,27.2839,27.2554,27.2839,650,0
+JNEU.US,D,20241015,000000,27.0852,27.0852,27.0852,27.0852,60,0
+JNEU.US,D,20241016,000000,27.2098,27.2098,27.2098,27.2098,8,0
+JNEU.US,D,20241017,000000,27.1943,27.1943,27.1943,27.1943,1,0
+JNEU.US,D,20241018,000000,27.285,27.285,27.23,27.2746,3417,0
+JNEU.US,D,20241021,000000,27.15,27.2076,27.15,27.2076,375,0
+JNEU.US,D,20241022,000000,27.16,27.2387,27.16,27.2387,906,0
+JNEU.US,D,20241023,000000,26.995,26.995,26.995,26.995,99,0
+JNEU.US,D,20241024,000000,27.0624,27.0624,27.0624,27.0624,8,0
+JNEU.US,D,20241025,000000,27.0478,27.0478,27.0478,27.0478,8,0
+JNEU.US,D,20241028,000000,27.1297,27.1297,27.126,27.126,307,0
+JNEU.US,D,20241029,000000,27.18,27.18,27.1612,27.1612,279,0
+JNEU.US,D,20241030,000000,27.14,27.18,27.0759,27.0759,1000,0
+JNEU.US,D,20241031,000000,26.77,26.8,26.6813,26.6813,870,0
+JNEU.US,D,20241101,000000,26.8217,26.8217,26.71,26.71,2649,0
+JNEU.US,D,20241104,000000,26.6501,26.72,26.6501,26.656,4371,0
+JNEU.US,D,20241105,000000,26.81,26.9085,26.81,26.9085,4110,0
+JNEU.US,D,20241106,000000,27.32,27.5039,27.32,27.5039,500,0
+JNEU.US,D,20241107,000000,27.67,27.6806,27.635,27.6806,656,0
+JNEU.US,D,20241108,000000,27.775,27.7841,27.775,27.7841,388,0
+JNEU.US,D,20241111,000000,27.799,27.799,27.7903,27.7903,201,0
+JNEU.US,D,20241112,000000,27.72,27.7399,27.72,27.7287,367,0
+JNEU.US,D,20241113,000000,27.7508,27.795,27.7378,27.7378,4112,0
+JNEU.US,D,20241114,000000,27.7082,27.7082,27.5952,27.5952,164,0
+JNEU.US,D,20241115,000000,27.41,27.42,27.2843,27.2843,4900,0
+JNEU.US,D,20241122,000000,27.6301,27.6698,27.6301,27.6698,261,0
+JNEU.US,D,20241126,000000,27.8232,27.8798,27.82,27.8798,659,0
+JNEU.US,D,20241204,000000,28.07,28.145,28.07,28.145,1002,0
+JNEU.US,D,20241205,000000,27.84,28.125,27.84,28.0976,1010,0
+JNEU.US,D,20241206,000000,28.1906,28.1906,28.12,28.1661,725,0
+JNEU.US,D,20241216,000000,28.13,28.13,28.1216,28.1216,600,0
+JNEU.US,D,20241220,000000,27.24,27.69,27.24,27.5021,1556,0
+JNEU.US,D,20241223,000000,27.44,27.6723,27.44,27.6723,101,0
+JNEU.US,D,20241224,000000,27.85,27.8911,27.85,27.8911,100,0
+JNEU.US,D,20241226,000000,27.86,27.9093,27.86,27.9093,216,0
+JNEU.US,D,20241230,000000,27.23,27.3743,27.23,27.3743,566,0
+JNEU.US,D,20241231,000000,27.37,27.37,27.2,27.222,476,0
+JNEU.US,D,20250102,000000,27.41,27.41,27.08,27.1779,3807,0
+JNEU.US,D,20250103,000000,27.401,27.51,27.401,27.4672,98383,0
+JNEU.US,D,20250106,000000,27.76,27.77,27.5902,27.5902,1031,0
+JNEU.US,D,20250107,000000,27.6606,27.6606,27.3417,27.3417,14202,0
+JNEU.US,D,20250108,000000,27.28,27.3688,27.28,27.3688,443,0
+JNEU.US,D,20250110,000000,27,27.0149,27,27.0149,181,0
+JNEU.US,D,20250114,000000,27.17,27.17,27.0554,27.0554,153,0
+JNEU.US,D,20250115,000000,27.41,27.5007,27.4,27.5007,394,0
+JNEU.US,D,20250116,000000,27.48,27.48,27.4469,27.4469,125,0
+JNEU.US,D,20250117,000000,27.74,27.74,27.69,27.6924,262,0
+JNEU.US,D,20250121,000000,27.83,27.8975,27.83,27.8975,459,0
+JNEU.US,D,20250122,000000,28.08,28.08,28.0688,28.0688,295,0
+JNEU.US,D,20250127,000000,27.6629,27.7337,27.6629,27.7337,960,0
+JNEU.US,D,20250128,000000,27.72,27.9842,27.72,27.9842,391,0
+JNEU.US,D,20250130,000000,27.98,27.9867,27.98,27.9867,630,0
+JNEU.US,D,20250131,000000,28.19,28.195,27.8673,27.8673,917,0
+JNEU.US,D,20250203,000000,27.7099,27.7099,27.67,27.6891,724,0
+JNEU.US,D,20250205,000000,27.8262,27.9273,27.8262,27.9273,420,0
+JNEU.US,D,20250206,000000,27.96,28.0208,27.9167,28.0208,1040,0
+JNEU.US,D,20250207,000000,27.77,27.7888,27.77,27.7888,2587,0
+JNEU.US,D,20250210,000000,27.97,27.97,27.9493,27.9493,357,0
+JNEU.US,D,20250212,000000,27.91,27.91,27.8894,27.8894,457,0
+JNEU.US,D,20250218,000000,28.1101,28.1902,28.1101,28.1902,256,0
+JNEU.US,D,20250219,000000,28.2,28.28,28.2,28.2716,1006,0
+JNEU.US,D,20250220,000000,28.08,28.1665,28.08,28.1665,1010,0
+JNEU.US,D,20250221,000000,28.049,28.049,27.7413,27.7413,193,0
+JNEU.US,D,20250224,000000,27.7749,27.7749,27.7749,27.7749,109,0
+JNEU.US,D,20250225,000000,27.51,27.51,27.4961,27.4961,123,0
+JNEU.US,D,20250226,000000,27.43,27.4943,27.43,27.4943,795,0
+JNEU.US,D,20250303,000000,27.2293,27.2293,26.971,27.0582,831,0
+JNEU.US,D,20250305,000000,26.82,27.11,26.82,27.037,800,0
+JNEU.US,D,20250306,000000,26.85,26.85,26.65,26.65,100,0
+JNEU.US,D,20250307,000000,26.64,26.7675,26.5,26.7675,653,0
+JNEU.US,D,20250310,000000,26.33,26.33,26.2046,26.2046,140,0
+JNEU.US,D,20250311,000000,26.24,26.24,26.0736,26.0736,1175,0
+JNEU.US,D,20250313,000000,25.86,25.86,25.8425,25.8425,253,0
+JNEU.US,D,20250314,000000,26.0001,26.2261,26.0001,26.2261,1183,0
+JNEU.US,D,20250317,000000,26.29,26.42,26.29,26.3434,492,0
+JNEU.US,D,20250318,000000,26.13,26.13,26.04,26.107,284,0
+JNEU.US,D,20250319,000000,26.44,26.44,26.3031,26.3031,328,0
+JNEU.US,D,20250320,000000,26.34,26.41,26.2083,26.2083,8864,0
+JNEU.US,D,20250321,000000,26.0784,26.2539,26.0784,26.2539,219,0
+JNEU.US,D,20250324,000000,26.5902,26.6284,26.31,26.6284,9919,0
+JNEU.US,D,20250325,000000,26.7,26.7,26.58,26.6436,15883,0
+JNEU.US,D,20250327,000000,26.3835,26.3835,26.3508,26.3508,336,0
+JNEU.US,D,20250328,000000,25.936,25.9651,25.936,25.9651,502,0
+JNEU.US,D,20250402,000000,26.17,26.29,26.16,26.2722,1980,0
+JNEU.US,D,20250403,000000,25.61,25.61,25.4566,25.4566,164,0
+JNEU.US,D,20250404,000000,25.043,25.043,24.6979,24.6979,176,0
+JNEU.US,D,20250407,000000,25.05,27.36,24.26,24.622,5521,0
+JNEU.US,D,20250408,000000,24.8401,24.92,24.4453,24.4453,7614,0
+JNEU.US,D,20250409,000000,24.51,25.74,24.37,25.6026,3485,0
+JNEU.US,D,20250410,000000,25.151,25.24,24.98,25.1412,1128,0
+JNEU.US,D,20250411,000000,25.33,25.4039,25.33,25.4039,11805,0
+JNEU.US,D,20250415,000000,25.4299,25.4299,25.3987,25.3987,1378,0
+JNEU.US,D,20250416,000000,25.27,25.33,24.99,25.1107,3065,0
+JNEU.US,D,20250417,000000,25.1399,25.18,25.1,25.1198,6517,0
+JNEU.US,D,20250421,000000,24.92,24.92,24.875,24.9017,20176,0
+JNEU.US,D,20250422,000000,25.09,25.16,25.08,25.1569,38995,0
+JNEU.US,D,20250423,000000,25.51,25.51,25.34,25.3702,9841,0
+JNEU.US,D,20250424,000000,25.41,25.6191,25.41,25.6191,14030,0
+JNEU.US,D,20250425,000000,25.6,25.7033,25.6,25.7033,8948,0
+JNEU.US,D,20250428,000000,25.77,25.88,25.531,25.7349,27768,0
+JNEU.US,D,20250429,000000,25.72,25.7988,25.72,25.7988,1043,0
+JNEU.US,D,20250430,000000,25.5999,25.8462,25.5912,25.8462,3234,0
+JNEU.US,D,20250501,000000,26.1,26.1,25.9479,25.9479,12870,0
+JNEU.US,D,20250502,000000,26.19,26.2152,26.19,26.2152,627,0
+JNEU.US,D,20250505,000000,26.0238,26.1899,26.0238,26.0648,3304,0
+JNEU.US,D,20250506,000000,25.9478,25.99,25.92,25.9286,1317,0
+JNEU.US,D,20250507,000000,26.0499,26.0499,25.91,25.9712,1329,0
+JNEU.US,D,20250508,000000,26.17,26.1906,26.0882,26.0882,762,0
+JNEU.US,D,20250509,000000,26.0339,26.052,26.0339,26.052,582,0
+JNEU.US,D,20250512,000000,26.66,26.82,26.6399,26.7613,1217,0
+JNEU.US,D,20250513,000000,27.06,27.06,26.9934,26.9934,294,0
+JNEU.US,D,20250514,000000,27.005,27.2599,26.97,27.0128,3516,0
+JNEU.US,D,20250515,000000,27.11,27.11,27.085,27.1013,527,0
+JNEU.US,D,20250520,000000,27.25,27.25,27.2133,27.2133,1537,0
+JNEU.US,D,20250521,000000,27.1499,27.2,26.75,26.7932,2612,0
+JNEU.US,D,20250522,000000,26.75,26.79,26.75,26.7632,1187,0
+JNEU.US,D,20250527,000000,26.9,27.0992,26.9,27.0992,957,0
+JNEU.US,D,20250528,000000,27.09,27.09,26.9557,26.9557,5235,0
+JNEU.US,D,20250529,000000,27.1,27.1,27.0489,27.0489,772,0
+JNEU.US,D,20250530,000000,26.855,27.0846,26.855,27.0846,11099,0
+JNEU.US,D,20250602,000000,26.95,27.15,26.95,27.1209,21186,0
+JNEU.US,D,20250603,000000,27.1955,27.2567,27.19,27.2567,742,0
+JNEU.US,D,20250604,000000,27.3099,27.31,27.2643,27.2643,6993,0
+JNEU.US,D,20250605,000000,27.22,27.36,27.1357,27.1357,4340,0
+JNEU.US,D,20250606,000000,27.4,27.4,27.3,27.3598,8402,0
+JNEU.US,D,20250609,000000,27.36,27.3887,27.36,27.38,5196,0
+JNEU.US,D,20250610,000000,27.43,27.48,27.38,27.43,12583,0
+JNEU.US,D,20250611,000000,27.53,27.53,27.3841,27.3841,3006,0
+JNEU.US,D,20250612,000000,27.45,27.47,27.45,27.4622,2958,0
+JNEU.US,D,20250613,000000,27.3799,27.3799,27.2478,27.2478,206,0
+JNEU.US,D,20250616,000000,27.488,27.488,27.4001,27.4363,1422,0
+JNEU.US,D,20250617,000000,27.37,27.41,27.286,27.286,10522,0
+JNEU.US,D,20250618,000000,27.35,27.35,27.2763,27.2763,457,0
+JNEU.US,D,20250623,000000,27.34,27.4122,27.28,27.4122,1688,0
+JNEU.US,D,20250624,000000,27.62,27.6511,27.62,27.6511,366,0
+JNEU.US,D,20250625,000000,27.7,27.7199,27.61,27.6407,839,0
+JNEU.US,D,20250626,000000,27.76,27.85,27.75,27.8406,3188,0
+JNEU.US,D,20250627,000000,27.98,27.985,27.83,27.9276,8449,0
+JNEU.US,D,20250630,000000,28.27,28.27,28.03,28.0542,2089,0
+JNEU.US,D,20250701,000000,28.01,28.0545,27.9941,28.0545,4929,0
+JNEU.US,D,20250703,000000,28.2501,28.3103,28.2501,28.3103,450,0
+JNEU.US,D,20250707,000000,28.2145,28.2395,28.07,28.1244,3385,0
+JNEU.US,D,20250708,000000,28.09,28.15,28.09,28.1258,445,0
+JNEU.US,D,20250709,000000,28.2,28.2506,28.175,28.2506,11317,0
+JNEU.US,D,20250710,000000,28.33,28.37,28.3,28.3181,23230,0
+JNEU.US,D,20250711,000000,28.22,28.2365,28.22,28.2365,318,0
+JNEU.US,D,20250714,000000,28.19,28.2696,28.19,28.2696,284,0
+JNEU.US,D,20250715,000000,28.29,28.29,28.18,28.18,2423,0
+JNEU.US,D,20250716,000000,28.1713,28.2687,28.08,28.251,6145,0
+JNEU.US,D,20250717,000000,28.27,28.3858,28.26,28.3858,7334,0
+JNEU.US,D,20250718,000000,28.36,28.3745,28.35,28.3745,2156,0
+JNEU.US,D,20250721,000000,28.5299,28.5299,28.38,28.4289,644,0
+JNEU.US,D,20250722,000000,28.38,28.4271,28.38,28.4271,233,0
+JNEU.US,D,20250723,000000,28.44,28.5861,28.44,28.5861,1393,0
+JNEU.US,D,20250724,000000,28.59,28.66,28.59,28.6236,1309,0
+JNEU.US,D,20250728,000000,28.6874,28.6874,28.68,28.6851,504,0
+JNEU.US,D,20250729,000000,28.68,28.68,28.6296,28.6315,788,0
+JNEU.US,D,20250801,000000,28.12,28.1735,28.05,28.1735,675,0
+JNEU.US,D,20250804,000000,28.415,28.4734,28.39,28.4734,4184,0
+JNEU.US,D,20250805,000000,28.46,28.46,28.32,28.3699,1127,0
+JNEU.US,D,20250806,000000,28.47,28.5298,28.44,28.5298,727,0
+JNEU.US,D,20250807,000000,28.467,28.4849,28.467,28.4849,367,0
+JNEU.US,D,20250808,000000,28.72,28.72,28.6563,28.6848,567,0
+JNEU.US,D,20250812,000000,28.7742,28.8935,28.77,28.8935,6254,0
+JNEU.US,D,20250814,000000,28.95,29.0081,28.94,29.0081,323,0
+JNEU.US,D,20250815,000000,28.9101,28.98,28.9101,28.9357,548,0
+JNEU.US,D,20250818,000000,28.9,28.94,28.87,28.9258,774,0
+JNEU.US,D,20250819,000000,28.92,28.93,28.7628,28.7628,1256,0
+JNEU.US,D,20250820,000000,28.73,28.739,28.73,28.739,3762,0
+JNEU.US,D,20250821,000000,28.66,28.67,28.6,28.6337,2042,0
+JNEU.US,D,20250822,000000,28.94,29.31,28.94,28.9836,1596,0
+JNEU.US,D,20250825,000000,28.97,28.97,28.9,28.9,550,0
+JNEU.US,D,20250827,000000,29.06,29.06,29.0559,29.0559,622,0
+JNEU.US,D,20250828,000000,29.0772,29.1437,29.0772,29.1437,390,0
+JNEU.US,D,20250829,000000,28.97,28.97,28.9593,28.9593,3934,0
+JNEU.US,D,20250902,000000,28.73,28.8053,28.64,28.8053,510,0
+JNEU.US,D,20250903,000000,28.86,28.9024,28.83,28.9024,1014,0
+JNEU.US,D,20250904,000000,29.0083,29.1144,28.99,29.1144,2111,0
+JNEU.US,D,20250905,000000,29.25,29.25,28.97,29.0523,3487,0
+JNEU.US,D,20250908,000000,29.0832,29.098,29.0832,29.0876,550,0
+JNEU.US,D,20250909,000000,29.2,29.2,29.1792,29.1792,1421,0
+JNEU.US,D,20250910,000000,29.27,29.27,29.2533,29.2533,254,0
+JNEU.US,D,20250911,000000,29.5,29.51,29.4779,29.4779,1681,0
+JNEU.US,D,20250912,000000,29.48,29.485,29.48,29.4825,211,0
+JNEU.US,D,20250915,000000,29.5669,29.593,29.53,29.593,1041,0
+JNEU.US,D,20250916,000000,29.56,29.5939,29.54,29.5939,4812,0
+JNEU.US,D,20250917,000000,29.53,29.57,29.505,29.5309,1701,0
+JNEU.US,D,20250918,000000,29.67,29.71,29.6303,29.6811,1938,0
+JNEU.US,D,20250919,000000,29.68,29.814,29.68,29.814,158,0
+JNEU.US,D,20250922,000000,29.8293,29.9309,29.8293,29.9309,722,0
+JNEU.US,D,20250923,000000,29.91,29.9235,29.77,29.7909,1005,0
+JNEU.US,D,20250924,000000,29.76,29.76,29.695,29.7107,571,0
+JNEU.US,D,20250925,000000,29.5886,29.5886,29.47,29.568,3895,0
+JNEU.US,D,20250926,000000,29.6,29.7242,29.571,29.7242,1375,0
+JNEU.US,D,20250929,000000,29.8,29.8,29.79,29.79,272,0
+JNEU.US,D,20250930,000000,29.74,29.9044,29.73,29.9044,4121,0
+JNEU.US,D,20251002,000000,29.96,30.0162,29.96,30.0162,182,0
+JNEU.US,D,20251003,000000,30.11,30.11,30,30.07,4408,0
+JNEU.US,D,20251006,000000,30.0999,30.15,30.0999,30.1395,5645,0
+JNEU.US,D,20251007,000000,30.05,30.05,29.985,30.011,17170,0
+JNEU.US,D,20251008,000000,30.057,30.161,30.057,30.161,2437,0
+JNEU.US,D,20251009,000000,30.08,30.14,30.0785,30.0785,355,0
+JNEU.US,D,20251010,000000,30.13,30.13,29.4174,29.4174,2169,0
+JNEU.US,D,20251013,000000,29.759,29.8164,29.735,29.8164,13536,0
+JNEU.US,D,20251014,000000,29.6501,29.88,29.6501,29.7329,2713,0
+JNEU.US,D,20251015,000000,29.82,29.884,29.82,29.8317,774,0
+JNEU.US,D,20251016,000000,29.9282,29.9282,29.64,29.7083,4617,0
+JNEU.US,D,20251017,000000,29.89,29.89,29.86,29.87,4045,0
+JNEU.US,D,20251020,000000,30.07,30.095,30.001,30.0812,2379,0
+JNEU.US,D,20251021,000000,30.1499,30.1499,30.0603,30.0603,725,0
+JNEU.US,D,20251022,000000,30.19,30.19,29.9274,29.9274,277,0
+JNEU.US,D,20251023,000000,30.07,30.1061,29.91,30.0713,4249,0
+JNEU.US,D,20251024,000000,30.3,30.36,30.2882,30.2882,477,0
+JNEU.US,D,20251027,000000,30.58,30.67,30.53,30.66,10892,0
+JNEU.US,D,20251028,000000,30.63,30.77,30.62,30.7181,3795,0
+JNEU.US,D,20251029,000000,30.8,30.8,30.6904,30.6904,209,0
+JNEU.US,D,20251030,000000,30.63,30.63,30.4382,30.4382,929,0
+JNEU.US,D,20251103,000000,30.54,30.56,30.53,30.5488,6023,0
+JNEU.US,D,20251104,000000,30.3599,30.3599,30.2198,30.2198,206,0
+JNEU.US,D,20251105,000000,30.45,30.45,30.3115,30.3115,512,0
+JNEU.US,D,20251106,000000,30.09,30.16,30.0069,30.0069,340,0
+JNEU.US,D,20251110,000000,30.28,30.4454,30.26,30.4454,17063,0
+JNEU.US,D,20251111,000000,30.38,30.4937,30.37,30.4937,3812,0
+JNEU.US,D,20251112,000000,30.4715,30.5175,30.45,30.5175,1433,0
+JNEU.US,D,20251113,000000,30.19,30.21,30.0561,30.0561,1148,0
+JNEU.US,D,20251114,000000,30.194,30.194,30.0501,30.0501,446,0
+JNEU.US,D,20251117,000000,30.05,30.05,29.8058,29.8058,330,0
+JNEU.US,D,20251118,000000,29.78,29.78,29.6454,29.6454,2035,0
+JNEU.US,D,20251119,000000,29.86,29.86,29.535,29.7091,5130,0
+JNEU.US,D,20251120,000000,29.64,29.64,29.3361,29.3361,5663,0
+JNEU.US,D,20251121,000000,29.29,29.57,29.29,29.57,2666,0
+JNEU.US,D,20251124,000000,29.92,29.9231,29.92,29.9231,473,0
+JNEU.US,D,20251125,000000,29.89,30.1489,29.89,30.1489,4051,0
+JNEU.US,D,20251126,000000,30.31,30.34,30.31,30.33,4086,0
+JNEU.US,D,20251201,000000,30.34,30.44,30.2976,30.2976,4284,0
+JNEU.US,D,20251202,000000,30.346,30.3687,30.346,30.3687,188,0
+JNEU.US,D,20251203,000000,30.47,30.54,30.42,30.54,9178,0
+JNEU.US,D,20251205,000000,30.5615,30.5615,30.517,30.517,274,0
+JNEU.US,D,20251208,000000,30.5,30.5,30.4078,30.4078,493,0
+JNEU.US,D,20251210,000000,30.3815,30.6024,30.3815,30.6024,1994,0
+JNEU.US,D,20251211,000000,30.6117,30.6284,30.6117,30.6284,1081,0
+JNEU.US,D,20251212,000000,30.36,30.36,30.3313,30.3313,433,0
+JNEU.US,D,20251216,000000,30.195,30.2417,30.1,30.2417,1953,0
+JNEU.US,D,20251217,000000,30.09,30.09,29.8954,29.8954,1041,0
+JNEU.US,D,20251222,000000,30.45,30.51,30.41,30.4807,5059,0
+JNEU.US,D,20251223,000000,30.53,30.6103,30.53,30.6103,750,0
+JNEU.US,D,20251224,000000,30.63,30.71,30.61,30.71,2028,0
+JNEU.US,D,20251226,000000,30.6811,30.693,30.68,30.693,222,0
+JNEU.US,D,20251229,000000,30.56,30.609,30.55,30.6039,1008,0
+JNEU.US,D,20251230,000000,30.56,30.62,30.56,30.5779,2056,0
+JNEU.US,D,20251231,000000,30.52,30.52,30.31,30.31,712,0
+JNEU.US,D,20260102,000000,30.36,30.41,30.33,30.3748,22663,0
+JNEU.US,D,20260105,000000,30.55,30.61,30.55,30.5746,8315,0
+JNEU.US,D,20260106,000000,30.64,30.7691,30.635,30.7691,1035,0
+JNEU.US,D,20260107,000000,30.75,30.82,30.6716,30.6716,4540,0
+JNEU.US,D,20260108,000000,30.64,30.71,30.64,30.6698,4751,0
+JNEU.US,D,20260109,000000,30.78,30.8589,30.78,30.8589,303,0
+JNEU.US,D,20260113,000000,30.8111,30.8311,30.78,30.8311,301,0
+JNEU.US,D,20260114,000000,30.61,30.6886,30.58,30.6886,4479,0
+JNEU.US,D,20260115,000000,30.87,30.87,30.7528,30.7528,264,0
+JNEU.US,D,20260116,000000,30.7976,30.7976,30.76,30.7743,1462,0
+JNEU.US,D,20260120,000000,30.43,30.43,30.15,30.1686,1620,0
+JNEU.US,D,20260121,000000,30.465,30.4675,30.265,30.4675,1223,0
+JNEU.US,D,20260122,000000,30.645,30.7124,30.6142,30.6142,2451,0
+JNEU.US,D,20260123,000000,30.62,30.62,30.54,30.6189,2285,0
+JNEU.US,D,20260126,000000,30.8,30.8,30.7757,30.7757,1010,0
+JNEU.US,D,20260127,000000,30.93,30.93,30.8951,30.8951,331,0
+JNEU.US,D,20260128,000000,30.95,30.95,30.9004,30.9004,818,0
+JNEU.US,D,20260129,000000,30.66,30.8333,30.51,30.8333,1371,0
+JNEU.US,D,20260130,000000,30.67,30.7264,30.58,30.7264,412,0
+JNEU.US,D,20260204,000000,30.58,30.58,30.4896,30.4896,592,0
+JNEU.US,D,20260205,000000,30.3,30.3,30.13,30.13,2104,0
+JNEU.US,D,20260206,000000,30.5399,30.7022,30.5399,30.7022,198,0
+JNEU.US,D,20260209,000000,30.855,30.855,30.8191,30.8191,225,0
+JNEU.US,D,20260210,000000,30.81,30.81,30.716,30.716,215,0
+JNEU.US,D,20260211,000000,30.69,30.755,30.69,30.73,519,0
+JNEU.US,D,20260212,000000,30.68,30.68,30.2798,30.2798,1626,0
+JNEU.US,D,20260213,000000,30.43,30.43,30.2788,30.2788,351,0
+JNEU.US,D,20260217,000000,30.34,30.34,30.3,30.3053,1189,0
+JNEU.US,D,20260218,000000,30.55,30.55,30.42,30.43,475,0
diff --git a/daily/us/nyse stocks/1/jpm.us.txt b/daily/us/nyse stocks/1/jpm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93b1a749ac82692e1aa53cdc99990cc3c3c69cc3
--- /dev/null
+++ b/daily/us/nyse stocks/1/jpm.us.txt	
@@ -0,0 +1,14151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPM.US,D,19700102,000000,2.70388,2.70388,2.6749,2.70388,34041.702124152,0
+JPM.US,D,19700105,000000,2.70388,2.71076,2.68216,2.70388,44440.279713565,0
+JPM.US,D,19700106,000000,2.70388,2.73246,2.68934,2.73246,38772.769923251,0
+JPM.US,D,19700107,000000,2.73984,2.81165,2.73984,2.7973,102129.17785938,0
+JPM.US,D,19700108,000000,2.79014,2.79014,2.75438,2.79014,30260.308648753,0
+JPM.US,D,19700109,000000,2.76842,2.76842,2.7253,2.7253,21746.829502526,0
+JPM.US,D,19700112,000000,2.73246,2.7753,2.73246,2.7753,51067.642544875,0
+JPM.US,D,19700113,000000,2.7753,2.81922,2.76842,2.76842,38772.769923251,0
+JPM.US,D,19700114,000000,2.76842,2.79014,2.75438,2.79014,37825.131343009,0
+JPM.US,D,19700115,000000,2.79014,2.7973,2.79014,2.79014,19855.623828962,0
+JPM.US,D,19700116,000000,2.79014,2.80497,2.73246,2.73246,24590.763114979,0
+JPM.US,D,19700119,000000,2.73246,2.73984,2.6965,2.73984,129552.67799778,0
+JPM.US,D,19700120,000000,2.73984,2.75438,2.71076,2.75438,48228.798291071,0
+JPM.US,D,19700121,000000,2.74662,2.74662,2.71076,2.71792,67142.89077017,0
+JPM.US,D,19700122,000000,2.71792,2.73246,2.71792,2.71792,32149.478578858,0
+JPM.US,D,19700123,000000,2.73984,2.78336,2.73984,2.73984,55795.656728786,0
+JPM.US,D,19700126,000000,2.73246,2.73246,2.70388,2.70388,87953.278281481,0
+JPM.US,D,19700127,000000,2.70388,2.70388,2.6749,2.68934,48228.798291071,0
+JPM.US,D,19700128,000000,2.68934,2.71076,2.65328,2.65328,36876.474891038,0
+JPM.US,D,19700129,000000,2.63118,2.63118,2.53794,2.53794,96460.65019733,0
+JPM.US,D,19700130,000000,2.53794,2.58127,2.53794,2.58127,40661.939853356,0
+JPM.US,D,19700202,000000,2.55946,2.55946,2.55946,2.55946,9458.0641112792,0
+JPM.US,D,19700203,000000,2.55946,2.61703,2.55228,2.61035,31204.893613805,0
+JPM.US,D,19700204,000000,2.61035,2.6749,2.61035,2.61035,57687.880274079,0
+JPM.US,D,19700205,000000,2.61035,2.63118,2.58127,2.61703,36876.474891038,0
+JPM.US,D,19700206,000000,2.61703,2.61703,2.60278,2.61703,23639.05304782,0
+JPM.US,D,19700209,000000,2.6247,2.71076,2.6247,2.68934,105913.62494996,0
+JPM.US,D,19700210,000000,2.68934,2.71076,2.65328,2.6749,32149.478578858,0
+JPM.US,D,19700211,000000,2.68216,2.75438,2.68216,2.75438,41611.614177055,0
+JPM.US,D,19700212,000000,2.75438,2.76842,2.73984,2.73984,11348.251913113,0
+JPM.US,D,19700213,000000,2.73984,2.7973,2.73984,2.79014,81324.89757844,0
+JPM.US,D,19700216,000000,2.79014,2.81165,2.76842,2.81165,32149.478578858,0
+JPM.US,D,19700217,000000,2.81165,2.8481,2.81165,2.84054,59580.103819373,0
+JPM.US,D,19700218,000000,2.8481,2.87688,2.8481,2.87688,31204.893613805,0
+JPM.US,D,19700219,000000,2.87688,2.91284,2.87688,2.8982,71868.869210621,0
+JPM.US,D,19700220,000000,2.91284,2.94909,2.91284,2.92719,172108.87713989,0
+JPM.US,D,19700224,000000,2.92719,2.93475,2.8982,2.91284,48228.798291071,0
+JPM.US,D,19700225,000000,2.91284,2.95587,2.91284,2.95587,76598.91913799,0
+JPM.US,D,19700226,000000,2.94909,2.94909,2.92719,2.92719,125776.37388103,0
+JPM.US,D,19700227,000000,2.92719,2.97041,2.92719,2.96314,52954.776731521,0
+JPM.US,D,19700302,000000,2.96314,2.97768,2.95587,2.97041,156981.26749484,0
+JPM.US,D,19700303,000000,2.97768,3.00637,2.97768,3.00637,62415.894457989,0
+JPM.US,D,19700304,000000,3.00637,3.02131,3.00637,3.02131,78492.160555013,0
+JPM.US,D,19700305,000000,3.03535,3.05707,3.03535,3.05707,50117.968221176,0
+JPM.US,D,19700306,000000,3.05707,3.05707,3.02799,3.03535,35934.943541175,0
+JPM.US,D,19700309,000000,3.00637,3.00637,2.95587,2.95587,35934.943541175,0
+JPM.US,D,19700310,000000,2.95587,2.97768,2.94909,2.94909,41611.614177055,0
+JPM.US,D,19700311,000000,2.94909,2.96314,2.92719,2.95587,53900.379568304,0
+JPM.US,D,19700312,000000,2.95587,2.95587,2.94909,2.95587,37825.131343009,0
+JPM.US,D,19700313,000000,2.95587,2.95587,2.94143,2.94909,31204.893613805,0
+JPM.US,D,19700316,000000,2.94909,2.94909,2.92719,2.92719,80382.348356847,0
+JPM.US,D,19700317,000000,2.8982,2.8982,2.87688,2.87688,50117.968221176,0
+JPM.US,D,19700318,000000,2.87688,2.91284,2.87688,2.8982,81324.89757844,0
+JPM.US,D,19700319,000000,2.8982,2.93475,2.89103,2.89103,148468.80622034,0
+JPM.US,D,19700320,000000,2.89103,2.8982,2.8481,2.8481,34988.322832664,0
+JPM.US,D,19700323,000000,2.8481,2.85498,2.8481,2.8481,53900.379568304,0
+JPM.US,D,19700324,000000,2.85498,2.91992,2.85498,2.8982,56737.188078649,0
+JPM.US,D,19700325,000000,2.91284,2.94909,2.91284,2.92719,81324.89757844,0
+JPM.US,D,19700326,000000,2.92719,2.97041,2.90547,2.94909,115372.70693297,0
+JPM.US,D,19700330,000000,2.94909,2.94909,2.90547,2.90547,54844.964533356,0
+JPM.US,D,19700331,000000,2.91284,2.94909,2.91284,2.92719,40661.939853356,0
+JPM.US,D,19700401,000000,2.92719,2.94143,2.91284,2.92719,69029.007085085,0
+JPM.US,D,19700402,000000,2.92719,2.94909,2.92719,2.94909,21746.829502526,0
+JPM.US,D,19700403,000000,2.94909,2.99193,2.92719,2.95587,184406.8033767,0
+JPM.US,D,19700406,000000,2.95587,2.95587,2.92719,2.95587,57687.880274079,0
+JPM.US,D,19700407,000000,2.94909,2.94909,2.92719,2.92719,19855.623828962,0
+JPM.US,D,19700408,000000,2.92719,2.94909,2.91284,2.92719,23639.05304782,0
+JPM.US,D,19700409,000000,2.92719,2.94143,2.92719,2.92719,47286.249069477,0
+JPM.US,D,19700410,000000,2.91992,2.91992,2.86962,2.87688,45389.954037265,0
+JPM.US,D,19700413,000000,2.87688,2.8982,2.8481,2.8481,69983.770767434,0
+JPM.US,D,19700414,000000,2.8481,2.85498,2.8481,2.8481,20806.316024392,0
+JPM.US,D,19700415,000000,2.8481,2.85498,2.83366,2.85498,18906.967376992,0
+JPM.US,D,19700416,000000,2.85498,2.87688,2.8481,2.8481,42554.163398649,0
+JPM.US,D,19700417,000000,2.83366,2.83366,2.83366,2.83366,23639.05304782,0
+JPM.US,D,19700420,000000,2.81922,2.81922,2.7973,2.80497,121993.9625339,0
+JPM.US,D,19700421,000000,2.80497,2.82619,2.7973,2.81165,318687.49555839,0
+JPM.US,D,19700422,000000,2.81165,2.8481,2.81165,2.81165,50117.968221176,0
+JPM.US,D,19700423,000000,2.80497,2.80497,2.76842,2.76842,172108.87713989,0
+JPM.US,D,19700424,000000,2.75438,2.75438,2.71076,2.71076,15129.645388512,0
+JPM.US,D,19700427,000000,2.68934,2.68934,2.65328,2.65328,52006.12027955,0
+JPM.US,D,19700428,000000,2.65328,2.66036,2.58127,2.58127,87001.568214321,0
+JPM.US,D,19700429,000000,2.58127,2.6247,2.55946,2.6247,58631.447367402,0
+JPM.US,D,19700430,000000,2.6247,2.63118,2.59542,2.59542,19855.623828962,0
+JPM.US,D,19700501,000000,2.59542,2.59542,2.5738,2.59542,35934.943541175,0
+JPM.US,D,19700504,000000,2.59542,2.59542,2.5738,2.58127,23639.05304782,0
+JPM.US,D,19700505,000000,2.58127,2.59542,2.55946,2.58127,18906.967376992,0
+JPM.US,D,19700506,000000,2.58127,2.59542,2.58127,2.58127,36876.474891038,0
+JPM.US,D,19700507,000000,2.58127,2.61035,2.5738,2.61035,56737.188078649,0
+JPM.US,D,19700508,000000,2.59542,2.59542,2.56673,2.56673,21746.829502526,0
+JPM.US,D,19700511,000000,2.56673,2.58127,2.55228,2.55228,30260.308648753,0
+JPM.US,D,19700512,000000,2.53794,2.53794,2.50169,2.53794,35934.943541175,0
+JPM.US,D,19700513,000000,2.53067,2.53067,2.45876,2.47291,83220.174738923,0
+JPM.US,D,19700514,000000,2.45876,2.45876,2.42221,2.42221,63361.497294771,0
+JPM.US,D,19700515,000000,2.42221,2.42221,2.35767,2.37191,129552.67799778,0
+JPM.US,D,19700518,000000,2.37191,2.40816,2.35767,2.35767,33098.135030829,0
+JPM.US,D,19700519,000000,2.35767,2.37191,2.32141,2.32141,25532.294464844,0
+JPM.US,D,19700520,000000,2.32141,2.32878,2.29293,2.29293,33098.135030829,0
+JPM.US,D,19700521,000000,2.26385,2.26385,2.21354,2.21354,40661.939853356,0
+JPM.US,D,19700522,000000,2.21354,2.22071,2.16305,2.16305,146578.61841851,0
+JPM.US,D,19700525,000000,2.14143,2.14143,2.08347,2.08347,55795.656728786,0
+JPM.US,D,19700526,000000,2.08347,2.13425,2.06195,2.09791,49174.401127852,0
+JPM.US,D,19700527,000000,2.09791,2.19891,2.06195,2.18437,119152.06466491,0
+JPM.US,D,19700528,000000,2.18437,2.29293,2.18437,2.29293,57687.880274079,0
+JPM.US,D,19700529,000000,2.29293,2.37937,2.27121,2.37937,21746.829502526,0
+JPM.US,D,19700601,000000,2.45119,2.53067,2.45119,2.53067,98347.784383975,0
+JPM.US,D,19700602,000000,2.53067,2.53067,2.49501,2.49501,45389.954037265,0
+JPM.US,D,19700603,000000,2.49501,2.50906,2.49501,2.50906,5673.617020692,0
+JPM.US,D,19700604,000000,2.50906,2.51623,2.47291,2.47291,19855.623828962,0
+JPM.US,D,19700605,000000,2.43685,2.43685,2.35767,2.40069,60525.706656156,0
+JPM.US,D,19700608,000000,2.40069,2.42221,2.37937,2.42221,27423.500138408,0
+JPM.US,D,19700609,000000,2.40069,2.40069,2.37937,2.39362,44440.279713565,0
+JPM.US,D,19700610,000000,2.38635,2.38635,2.38635,2.38635,10398.577589413,0
+JPM.US,D,19700611,000000,2.38635,2.40069,2.37937,2.37937,22694.468082768,0
+JPM.US,D,19700612,000000,2.37937,2.39362,2.35767,2.39362,17965.436027128,0
+JPM.US,D,19700615,000000,2.41543,2.44441,2.41543,2.42221,31204.893613805,0
+JPM.US,D,19700616,000000,2.42221,2.44441,2.42221,2.44441,14182.00680827,0
+JPM.US,D,19700617,000000,2.44441,2.47291,2.43685,2.46593,11348.251913113,0
+JPM.US,D,19700618,000000,2.46593,2.53067,2.45876,2.53067,29316.741555431,0
+JPM.US,D,19700619,000000,2.53067,2.58127,2.52321,2.55946,25532.294464844,0
+JPM.US,D,19700622,000000,2.53794,2.53794,2.45876,2.49501,27423.500138408,0
+JPM.US,D,19700623,000000,2.47291,2.47291,2.39362,2.39362,30260.308648753,0
+JPM.US,D,19700624,000000,2.39362,2.47291,2.37191,2.43685,44440.279713565,0
+JPM.US,D,19700625,000000,2.43685,2.48027,2.43685,2.47291,17965.436027128,0
+JPM.US,D,19700626,000000,2.49501,2.53067,2.49501,2.51623,16075.248225293,0
+JPM.US,D,19700629,000000,2.53067,2.53794,2.53067,2.53794,17965.436027128,0
+JPM.US,D,19700630,000000,2.53794,2.54541,2.52321,2.54541,18906.967376992,0
+JPM.US,D,19700701,000000,2.54541,2.55228,2.51623,2.53067,36876.474891038,0
+JPM.US,D,19700702,000000,2.53067,2.53067,2.48027,2.50169,182520.68706179,0
+JPM.US,D,19700706,000000,2.50169,2.50169,2.45119,2.45119,206151.59713577,0
+JPM.US,D,19700707,000000,2.45119,2.46593,2.42987,2.42987,21746.829502526,0
+JPM.US,D,19700708,000000,2.42987,2.48027,2.42987,2.45876,85111.380412486,0
+JPM.US,D,19700709,000000,2.45876,2.50169,2.45876,2.48705,32149.478578858,0
+JPM.US,D,19700710,000000,2.48705,2.49501,2.47291,2.49501,74710.767079614,0
+JPM.US,D,19700713,000000,2.48705,2.48705,2.47291,2.47291,213721.50918867,0
+JPM.US,D,19700714,000000,2.45876,2.45876,2.45119,2.45119,24590.763114979,0
+JPM.US,D,19700715,000000,2.45119,2.47291,2.45119,2.46593,20806.316024392,0
+JPM.US,D,19700716,000000,2.46593,2.48705,2.46593,2.47291,536195.48758111,0
+JPM.US,D,19700717,000000,2.48027,2.55228,2.48027,2.55228,270463.78662597,0
+JPM.US,D,19700720,000000,2.55228,2.55946,2.55228,2.55228,51067.642544875,0
+JPM.US,D,19700721,000000,2.55228,2.58844,2.55228,2.5738,33098.135030829,0
+JPM.US,D,19700722,000000,2.5738,2.58127,2.55946,2.58127,61468.255877748,0
+JPM.US,D,19700723,000000,2.58127,2.63894,2.5738,2.63894,29316.741555431,0
+JPM.US,D,19700724,000000,2.64611,2.71076,2.64611,2.71076,66198.305805117,0
+JPM.US,D,19700727,000000,2.71076,2.71792,2.6965,2.71792,72817.525662591,0
+JPM.US,D,19700728,000000,2.71792,2.71792,2.6965,2.71792,12292.836878165,0
+JPM.US,D,19700729,000000,2.71792,2.73984,2.71076,2.73984,95509.9580019,0
+JPM.US,D,19700730,000000,2.73984,2.75438,2.71792,2.73984,62415.894457989,0
+JPM.US,D,19700731,000000,2.71792,2.71792,2.68934,2.6965,208997.56649169,0
+JPM.US,D,19700803,000000,2.68934,2.68934,2.66036,2.68934,25532.294464844,0
+JPM.US,D,19700804,000000,2.66036,2.66036,2.61703,2.63894,133337.12508837,0
+JPM.US,D,19700805,000000,2.63894,2.6749,2.61035,2.63118,70924.284245568,0
+JPM.US,D,19700806,000000,2.63118,2.66036,2.6247,2.66036,16075.248225293,0
+JPM.US,D,19700807,000000,2.65328,2.65328,2.61035,2.61035,896492.56157311,0
+JPM.US,D,19700810,000000,2.61035,2.61035,2.55228,2.55228,28373.174462107,0
+JPM.US,D,19700811,000000,2.55228,2.61035,2.50169,2.61035,102129.17785938,0
+JPM.US,D,19700812,000000,2.61035,2.6247,2.58127,2.61035,19855.623828962,0
+JPM.US,D,19700813,000000,2.60278,2.60278,2.51623,2.53067,145635.05132518,0
+JPM.US,D,19700814,000000,2.53067,2.55228,2.52321,2.55228,115372.70693297,0
+JPM.US,D,19700817,000000,2.55228,2.5738,2.55228,2.5738,33098.135030829,0
+JPM.US,D,19700818,000000,2.61035,2.65328,2.61035,2.64611,29316.741555431,0
+JPM.US,D,19700819,000000,2.64611,2.6965,2.63118,2.68934,39716.337016573,0
+JPM.US,D,19700820,000000,2.68934,2.6965,2.66036,2.6749,44440.279713565,0
+JPM.US,D,19700821,000000,2.6749,2.6965,2.6749,2.6965,37825.131343009,0
+JPM.US,D,19700824,000000,2.70388,2.76842,2.70388,2.75438,263841.51315331,0
+JPM.US,D,19700825,000000,2.75438,2.76842,2.71792,2.76135,44440.279713565,0
+JPM.US,D,19700826,000000,2.76135,2.76842,2.73984,2.73984,45389.954037265,0
+JPM.US,D,19700827,000000,2.73984,2.75438,2.73984,2.75438,193861.81387279,0
+JPM.US,D,19700828,000000,2.75438,2.75438,2.73984,2.75438,26478.915173355,0
+JPM.US,D,19700831,000000,2.75438,2.76842,2.73984,2.73984,40661.939853356,0
+JPM.US,D,19700901,000000,2.73984,2.75438,2.73246,2.73984,52006.12027955,0
+JPM.US,D,19700902,000000,2.73984,2.76842,2.73246,2.76842,60525.706656156,0
+JPM.US,D,19700903,000000,2.76842,2.76842,2.73984,2.73984,153198.85614771,0
+JPM.US,D,19700904,000000,2.73984,2.75438,2.71792,2.73984,20806.316024392,0
+JPM.US,D,19700908,000000,2.73984,2.73984,2.70388,2.73246,39716.337016573,0
+JPM.US,D,19700909,000000,2.73246,2.74662,2.6749,2.73984,69983.770767434,0
+JPM.US,D,19700910,000000,2.73984,2.76842,2.71792,2.73984,131446.93728654,0
+JPM.US,D,19700911,000000,2.76135,2.7753,2.76135,2.7753,65250.667224876,0
+JPM.US,D,19700914,000000,2.7753,2.79014,2.75438,2.75438,97405.235162382,0
+JPM.US,D,19700915,000000,2.75438,2.76135,2.71792,2.73984,24590.763114979,0
+JPM.US,D,19700916,000000,2.73984,2.7753,2.73246,2.7753,30260.308648753,0
+JPM.US,D,19700917,000000,2.7753,2.7973,2.76842,2.79014,69983.770767434,0
+JPM.US,D,19700918,000000,2.79014,2.79014,2.76842,2.7753,29316.741555431,0
+JPM.US,D,19700921,000000,2.7753,2.79014,2.73984,2.75438,127662.49019594,0
+JPM.US,D,19700922,000000,2.75438,2.7753,2.73984,2.76135,145635.05132518,0
+JPM.US,D,19700923,000000,2.76135,2.76135,2.6965,2.71792,162655.90238726,0
+JPM.US,D,19700924,000000,2.71792,2.73984,2.68934,2.68934,125776.37388103,0
+JPM.US,D,19700925,000000,2.68934,2.73984,2.6749,2.6749,80382.348356847,0
+JPM.US,D,19700928,000000,2.6749,2.71076,2.6749,2.71076,137122.59005068,0
+JPM.US,D,19700929,000000,2.71076,2.71792,2.6749,2.68934,38772.769923251,0
+JPM.US,D,19700930,000000,2.68934,2.71076,2.68934,2.70388,89841.430339856,0
+JPM.US,D,19701001,000000,2.71076,2.7253,2.71076,2.71076,19855.623828962,0
+JPM.US,D,19701002,000000,2.71076,2.71792,2.68934,2.71076,85111.380412486,0
+JPM.US,D,19701005,000000,2.71076,2.73246,2.68934,2.71076,52006.12027955,0
+JPM.US,D,19701006,000000,2.71792,2.76135,2.71792,2.76135,89841.430339856,0
+JPM.US,D,19701007,000000,2.76135,2.76842,2.73984,2.74662,62415.894457989,0
+JPM.US,D,19701008,000000,2.74662,2.76135,2.71792,2.73984,25532.294464844,0
+JPM.US,D,19701009,000000,2.73984,2.73984,2.71076,2.71076,49174.401127852,0
+JPM.US,D,19701012,000000,2.71076,2.71076,2.68934,2.6965,22694.468082768,0
+JPM.US,D,19701013,000000,2.6965,2.71076,2.6749,2.6749,50117.968221176,0
+JPM.US,D,19701014,000000,2.6749,2.6965,2.66762,2.66762,44440.279713565,0
+JPM.US,D,19701015,000000,2.6749,2.68934,2.6749,2.68934,94565.373036847,0
+JPM.US,D,19701016,000000,2.6749,2.6749,2.66036,2.66762,18906.967376992,0
+JPM.US,D,19701019,000000,2.66762,2.6749,2.66036,2.66036,35934.943541175,0
+JPM.US,D,19701020,000000,2.66036,2.6749,2.65328,2.66762,27423.500138408,0
+JPM.US,D,19701021,000000,2.66762,2.66762,2.65328,2.66036,39716.337016573,0
+JPM.US,D,19701022,000000,2.66036,2.66762,2.65328,2.65328,61468.255877748,0
+JPM.US,D,19701023,000000,2.65328,2.66762,2.65328,2.66036,66198.305805117,0
+JPM.US,D,19701026,000000,2.66036,2.66762,2.65328,2.65328,36876.474891038,0
+JPM.US,D,19701027,000000,2.65328,2.66036,2.63894,2.66036,109695.01842536,0
+JPM.US,D,19701028,000000,2.66036,2.66036,2.61703,2.63118,117258.82324789,0
+JPM.US,D,19701029,000000,2.63118,2.63118,2.61035,2.6247,24590.763114979,0
+JPM.US,D,19701030,000000,2.6247,2.6247,2.61035,2.61035,138069.2107592,0
+JPM.US,D,19701102,000000,2.61035,2.63118,2.61035,2.6247,52954.776731521,0
+JPM.US,D,19701103,000000,2.6247,2.63118,2.61035,2.63118,40661.939853356,0
+JPM.US,D,19701104,000000,2.63118,2.63894,2.63118,2.63894,29316.741555431,0
+JPM.US,D,19701105,000000,2.63894,2.66036,2.61703,2.66036,117258.82324789,0
+JPM.US,D,19701106,000000,2.65328,2.65328,2.63118,2.63118,20806.316024392,0
+JPM.US,D,19701109,000000,2.63118,2.66036,2.61035,2.65328,39716.337016573,0
+JPM.US,D,19701110,000000,2.65328,2.68216,2.64611,2.68216,61468.255877748,0
+JPM.US,D,19701111,000000,2.68216,2.71076,2.6749,2.6749,80382.348356847,0
+JPM.US,D,19701112,000000,2.6749,2.6965,2.65328,2.66036,92677.220978473,0
+JPM.US,D,19701113,000000,2.66036,2.66036,2.60278,2.60278,52954.776731521,0
+JPM.US,D,19701117,000000,2.59542,2.65328,2.59542,2.65328,142795.18919965,0
+JPM.US,D,19701118,000000,2.65328,2.66036,2.61035,2.61035,75655.352044668,0
+JPM.US,D,19701119,000000,2.61035,2.63118,2.55946,2.55946,89841.430339856,0
+JPM.US,D,19701120,000000,2.55946,2.58127,2.55228,2.58127,9458.0641112792,0
+JPM.US,D,19701123,000000,2.58127,2.60278,2.55228,2.55228,48228.798291071,0
+JPM.US,D,19701124,000000,2.55228,2.58127,2.53794,2.53794,59580.103819373,0
+JPM.US,D,19701125,000000,2.55946,2.63118,2.55946,2.61035,94565.373036847,0
+JPM.US,D,19701127,000000,2.61703,2.64611,2.61703,2.64611,14182.00680827,0
+JPM.US,D,19701130,000000,2.64611,2.66036,2.63118,2.65328,94565.373036847,0
+JPM.US,D,19701201,000000,2.68934,2.73246,2.68934,2.68934,92677.220978473,0
+JPM.US,D,19701202,000000,2.68934,2.71076,2.6749,2.6749,34988.322832664,0
+JPM.US,D,19701203,000000,2.68934,2.7753,2.68934,2.73984,373538.56732213,0
+JPM.US,D,19701204,000000,2.73984,2.78336,2.71792,2.78336,225068.74323006,0
+JPM.US,D,19701207,000000,2.78336,2.80497,2.7753,2.7753,40661.939853356,0
+JPM.US,D,19701208,000000,2.7753,2.80497,2.76842,2.76842,126717.9052309,0
+JPM.US,D,19701209,000000,2.73984,2.73984,2.70388,2.71792,16075.248225293,0
+JPM.US,D,19701210,000000,2.71792,2.73246,2.68934,2.6965,29316.741555431,0
+JPM.US,D,19701211,000000,2.73246,2.7753,2.73246,2.76842,88895.827503074,0
+JPM.US,D,19701214,000000,2.76842,2.78336,2.74662,2.74662,30260.308648753,0
+JPM.US,D,19701215,000000,2.74662,2.75438,2.71792,2.73984,92677.220978473,0
+JPM.US,D,19701216,000000,2.73984,2.76842,2.71792,2.76842,81324.89757844,0
+JPM.US,D,19701217,000000,2.7753,2.8481,2.7753,2.83366,245873.023511,0
+JPM.US,D,19701218,000000,2.83366,2.83366,2.81922,2.82619,18906.967376992,0
+JPM.US,D,19701221,000000,2.82619,2.8481,2.82619,2.8481,22694.468082768,0
+JPM.US,D,19701222,000000,2.8481,2.8481,2.82619,2.8481,92677.220978473,0
+JPM.US,D,19701223,000000,2.8481,2.8982,2.82619,2.88406,156031.59317113,0
+JPM.US,D,19701224,000000,2.88406,2.93475,2.87688,2.92719,30260.308648753,0
+JPM.US,D,19701228,000000,2.92719,2.95587,2.91284,2.94909,24590.763114979,0
+JPM.US,D,19701229,000000,2.94909,2.94909,2.93475,2.94909,20806.316024392,0
+JPM.US,D,19701230,000000,2.94909,2.97768,2.93475,2.94909,69029.007085085,0
+JPM.US,D,19701231,000000,2.94909,2.96314,2.92719,2.94909,82274.571902141,0
+JPM.US,D,19710104,000000,2.94909,2.96314,2.91992,2.91992,69983.770767434,0
+JPM.US,D,19710105,000000,2.91992,2.94909,2.91284,2.92719,57687.880274079,0
+JPM.US,D,19710106,000000,2.93475,2.97768,2.93475,2.95587,76598.91913799,0
+JPM.US,D,19710107,000000,2.95587,3.02799,2.93475,3.02799,143740.79203643,0
+JPM.US,D,19710108,000000,3.02799,3.02799,2.99193,3.00637,127662.49019594,0
+JPM.US,D,19710111,000000,3.00637,3.01384,2.99193,2.99193,119152.06466491,0
+JPM.US,D,19710112,000000,2.99959,3.03535,2.99959,3.03535,182520.68706179,0
+JPM.US,D,19710113,000000,3.03535,3.07151,3.02799,3.07151,169277.15798819,0
+JPM.US,D,19710114,000000,3.05707,3.05707,3.03535,3.03535,157923.81671643,0
+JPM.US,D,19710115,000000,3.03535,3.04979,3.00637,3.02799,51067.642544875,0
+JPM.US,D,19710118,000000,3.00637,3.00637,2.93475,2.93475,40661.939853356,0
+JPM.US,D,19710119,000000,2.93475,2.94909,2.89103,2.8982,371643.29016164,0
+JPM.US,D,19710120,000000,2.8982,2.91284,2.87688,2.88406,56737.188078649,0
+JPM.US,D,19710121,000000,2.88406,2.8982,2.85498,2.86962,103081.90579826,0
+JPM.US,D,19710122,000000,2.86962,2.87688,2.84054,2.87688,114426.08622446,0
+JPM.US,D,19710125,000000,2.87688,2.89103,2.86962,2.87688,150362.04763737,0
+JPM.US,D,19710126,000000,2.86254,2.86254,2.8481,2.85498,194813.52393996,0
+JPM.US,D,19710127,000000,2.85498,2.86254,2.81165,2.81922,92677.220978473,0
+JPM.US,D,19710128,000000,2.81922,2.81922,2.76842,2.78336,92677.220978473,0
+JPM.US,D,19710129,000000,2.78336,2.79014,2.73246,2.79014,139958.3806893,0
+JPM.US,D,19710201,000000,2.79014,2.83366,2.79014,2.81165,121993.9625339,0
+JPM.US,D,19710202,000000,2.81922,2.85498,2.81922,2.8481,80382.348356847,0
+JPM.US,D,19710203,000000,2.8481,2.86962,2.82619,2.8481,114426.08622446,0
+JPM.US,D,19710204,000000,2.8481,2.85498,2.82619,2.8481,135231.38437712,0
+JPM.US,D,19710205,000000,2.85498,2.8982,2.85498,2.8982,92677.220978473,0
+JPM.US,D,19710208,000000,2.8982,2.8982,2.86962,2.89103,81324.89757844,0
+JPM.US,D,19710209,000000,2.89103,2.90547,2.86962,2.8982,116315.25615457,0
+JPM.US,D,19710210,000000,2.8982,2.91284,2.89103,2.8982,182520.68706179,0
+JPM.US,D,19710211,000000,2.8982,2.91992,2.86962,2.87688,248710.84989306,0
+JPM.US,D,19710212,000000,2.86962,2.86962,2.81922,2.82619,145635.05132518,0
+JPM.US,D,19710216,000000,2.82619,2.86962,2.81165,2.8481,91732.63601342,0
+JPM.US,D,19710217,000000,2.8481,2.86254,2.81922,2.84054,44440.279713565,0
+JPM.US,D,19710218,000000,2.84054,2.86254,2.83366,2.83366,69029.007085085,0
+JPM.US,D,19710219,000000,2.83366,2.8481,2.81922,2.8481,43502.81985062,0
+JPM.US,D,19710222,000000,2.82619,2.82619,2.79014,2.79014,80382.348356847,0
+JPM.US,D,19710223,000000,2.79014,2.8481,2.79014,2.84054,44440.279713565,0
+JPM.US,D,19710224,000000,2.8481,2.8982,2.8481,2.85498,52954.776731521,0
+JPM.US,D,19710225,000000,2.8481,2.8481,2.81922,2.82619,26478.915173355,0
+JPM.US,D,19710226,000000,2.82619,2.8481,2.81165,2.81165,25532.294464844,0
+JPM.US,D,19710301,000000,2.83366,2.8982,2.83366,2.8982,156981.26749484,0
+JPM.US,D,19710302,000000,2.8982,2.8982,2.85498,2.86962,52006.12027955,0
+JPM.US,D,19710303,000000,2.86962,2.86962,2.83366,2.83366,52006.12027955,0
+JPM.US,D,19710304,000000,2.8481,2.87688,2.8481,2.87688,44440.279713565,0
+JPM.US,D,19710305,000000,2.87688,2.8982,2.85498,2.8982,111587.24197066,0
+JPM.US,D,19710308,000000,2.8982,2.91284,2.8982,2.8982,121993.9625339,0
+JPM.US,D,19710309,000000,2.8982,2.94909,2.87688,2.94909,66198.305805117,0
+JPM.US,D,19710310,000000,2.94909,2.94909,2.8982,2.8982,33098.135030829,0
+JPM.US,D,19710311,000000,2.8982,2.95587,2.8982,2.94909,99297.458707676,0
+JPM.US,D,19710312,000000,2.94909,2.95587,2.8982,2.8982,40661.939853356,0
+JPM.US,D,19710315,000000,2.8982,2.93475,2.86962,2.87688,55795.656728786,0
+JPM.US,D,19710316,000000,2.87688,2.8982,2.86254,2.87688,105913.62494996,0
+JPM.US,D,19710317,000000,2.87688,2.92719,2.87688,2.92719,93620.788071796,0
+JPM.US,D,19710318,000000,2.94909,3.00637,2.94909,3.00637,114426.08622446,0
+JPM.US,D,19710319,000000,3.00637,3.02799,2.97768,2.99193,167384.9344429,0
+JPM.US,D,19710322,000000,2.99193,2.99959,2.90547,2.90547,39716.337016573,0
+JPM.US,D,19710323,000000,2.90547,2.97768,2.89103,2.96314,122937.52962723,0
+JPM.US,D,19710324,000000,2.96314,2.97041,2.93475,2.93475,20806.316024392,0
+JPM.US,D,19710325,000000,2.93475,2.96314,2.8982,2.96314,93620.788071796,0
+JPM.US,D,19710326,000000,2.96314,3.02799,2.96314,3.02799,92677.220978473,0
+JPM.US,D,19710329,000000,3.04979,3.07887,3.04979,3.05707,111587.24197066,0
+JPM.US,D,19710330,000000,3.05707,3.07887,3.04979,3.06414,37825.131343009,0
+JPM.US,D,19710331,000000,3.07151,3.14381,3.07151,3.12898,65250.667224876,0
+JPM.US,D,19710401,000000,3.13615,3.17251,3.13615,3.17251,64306.082259823,0
+JPM.US,D,19710402,000000,3.17251,3.18695,3.13615,3.17251,81324.89757844,0
+JPM.US,D,19710405,000000,3.17251,3.17251,3.11453,3.12898,29316.741555431,0
+JPM.US,D,19710406,000000,3.12211,3.12211,3.08555,3.09303,50117.968221176,0
+JPM.US,D,19710407,000000,3.09303,3.09303,3.05707,3.07887,39716.337016573,0
+JPM.US,D,19710408,000000,3.07151,3.07151,3.05707,3.06414,13237.421843218,0
+JPM.US,D,19710412,000000,3.06414,3.10757,3.05707,3.08555,35934.943541175,0
+JPM.US,D,19710413,000000,3.08555,3.09303,3.05707,3.05707,25532.294464844,0
+JPM.US,D,19710414,000000,3.03535,3.03535,2.8982,2.94909,1011867.3042495,0
+JPM.US,D,19710415,000000,2.95587,2.99959,2.95587,2.97768,30260.308648753,0
+JPM.US,D,19710416,000000,2.97768,2.99193,2.97041,2.97041,26478.915173355,0
+JPM.US,D,19710419,000000,2.97041,2.97041,2.92719,2.93475,53900.379568304,0
+JPM.US,D,19710420,000000,2.93475,2.94909,2.90547,2.91992,18906.967376992,0
+JPM.US,D,19710421,000000,2.8982,2.8982,2.8481,2.85498,29316.741555431,0
+JPM.US,D,19710422,000000,2.85498,2.89103,2.83366,2.89103,87001.568214321,0
+JPM.US,D,19710423,000000,2.8982,2.96314,2.8982,2.95587,65250.667224876,0
+JPM.US,D,19710426,000000,2.96314,2.99193,2.96314,2.99193,90782.961689719,0
+JPM.US,D,19710427,000000,2.99193,3.00637,2.94909,2.95587,101191.71799643,0
+JPM.US,D,19710428,000000,2.95587,2.97041,2.93475,2.94909,59580.103819373,0
+JPM.US,D,19710429,000000,2.94909,2.96314,2.94909,2.94909,379219.30944492,0
+JPM.US,D,19710430,000000,2.94909,2.94909,2.8982,2.8982,30260.308648753,0
+JPM.US,D,19710503,000000,2.8982,2.8982,2.82619,2.84054,792469.12442498,0
+JPM.US,D,19710504,000000,2.84054,2.86962,2.84054,2.8481,81324.89757844,0
+JPM.US,D,19710505,000000,2.8481,2.8481,2.79014,2.80497,62415.894457989,0
+JPM.US,D,19710506,000000,2.80497,2.81165,2.7753,2.79014,141850.6042346,0
+JPM.US,D,19710507,000000,2.79014,2.79014,2.71792,2.73984,135231.38437712,0
+JPM.US,D,19710510,000000,2.73984,2.75438,2.73246,2.73246,39716.337016573,0
+JPM.US,D,19710511,000000,2.73246,2.75438,2.71792,2.73984,39716.337016573,0
+JPM.US,D,19710512,000000,2.73984,2.73984,2.71792,2.73984,34988.322832664,0
+JPM.US,D,19710513,000000,2.71792,2.71792,2.68934,2.68934,25532.294464844,0
+JPM.US,D,19710514,000000,2.68934,2.71076,2.66036,2.71076,87953.278281481,0
+JPM.US,D,19710517,000000,2.71076,2.7253,2.71076,2.71076,73763.128499373,0
+JPM.US,D,19710518,000000,2.71076,2.71076,2.66036,2.6965,367865.96817316,0
+JPM.US,D,19710519,000000,2.6965,2.71792,2.68934,2.6965,12292.836878165,0
+JPM.US,D,19710520,000000,2.71076,2.73246,2.71076,2.73246,22694.468082768,0
+JPM.US,D,19710521,000000,2.71792,2.71792,2.6965,2.71792,28373.174462107,0
+JPM.US,D,19710524,000000,2.71792,2.71792,2.68934,2.6965,52954.776731521,0
+JPM.US,D,19710525,000000,2.6965,2.71792,2.68934,2.68934,49174.401127852,0
+JPM.US,D,19710526,000000,2.68934,2.73246,2.6749,2.68934,44440.279713565,0
+JPM.US,D,19710527,000000,2.68934,2.6965,2.6749,2.6749,82274.571902141,0
+JPM.US,D,19710528,000000,2.6749,2.71076,2.6749,2.71076,61468.255877748,0
+JPM.US,D,19710601,000000,2.71076,2.7253,2.68216,2.68934,138069.2107592,0
+JPM.US,D,19710602,000000,2.68934,2.71792,2.68934,2.71076,140905.00139782,0
+JPM.US,D,19710603,000000,2.71076,2.71792,2.70388,2.71792,32149.478578858,0
+JPM.US,D,19710604,000000,2.71792,2.73246,2.71076,2.71792,47286.249069477,0
+JPM.US,D,19710607,000000,2.71792,2.73984,2.68934,2.71076,225068.74323006,0
+JPM.US,D,19710608,000000,2.71076,2.71076,2.70388,2.71076,34041.702124152,0
+JPM.US,D,19710609,000000,2.71076,2.71076,2.66036,2.6965,86051.893890621,0
+JPM.US,D,19710610,000000,2.6965,2.71076,2.68934,2.68934,15129.645388512,0
+JPM.US,D,19710611,000000,2.68934,2.70388,2.68934,2.68934,18906.967376992,0
+JPM.US,D,19710614,000000,2.68934,2.70388,2.68216,2.68934,14182.00680827,0
+JPM.US,D,19710615,000000,2.6749,2.6749,2.58127,2.58127,74710.767079614,0
+JPM.US,D,19710616,000000,2.58127,2.63894,2.58127,2.63894,27423.500138408,0
+JPM.US,D,19710617,000000,2.63894,2.64611,2.59542,2.61035,24590.763114979,0
+JPM.US,D,19710618,000000,2.59542,2.59542,2.5738,2.58127,87953.278281481,0
+JPM.US,D,19710621,000000,2.58127,2.61035,2.55228,2.56673,75655.352044668,0
+JPM.US,D,19710622,000000,2.56673,2.59542,2.55228,2.59542,48228.798291071,0
+JPM.US,D,19710623,000000,2.59542,2.61035,2.58127,2.59542,40661.939853356,0
+JPM.US,D,19710624,000000,2.58127,2.58127,2.55946,2.55946,48228.798291071,0
+JPM.US,D,19710625,000000,2.55946,2.58127,2.54541,2.54541,24590.763114979,0
+JPM.US,D,19710628,000000,2.54541,2.55228,2.50169,2.50906,57687.880274079,0
+JPM.US,D,19710629,000000,2.50906,2.53067,2.49501,2.51623,56737.188078649,0
+JPM.US,D,19710630,000000,2.53067,2.5738,2.53067,2.55946,53900.379568304,0
+JPM.US,D,19710701,000000,2.55946,2.58127,2.55946,2.55946,75655.352044668,0
+JPM.US,D,19710702,000000,2.5738,2.61035,2.5738,2.58127,123878.04310536,0
+JPM.US,D,19710706,000000,2.58127,2.58844,2.5738,2.58127,101191.71799643,0
+JPM.US,D,19710707,000000,2.58127,2.58127,2.55946,2.58127,110642.6570056,0
+JPM.US,D,19710708,000000,2.58127,2.59542,2.56673,2.59542,55795.656728786,0
+JPM.US,D,19710709,000000,2.59542,2.59542,2.56673,2.58127,42554.163398649,0
+JPM.US,D,19710712,000000,2.58127,2.59542,2.58127,2.58127,37825.131343009,0
+JPM.US,D,19710713,000000,2.58127,2.60278,2.58127,2.58127,46334.539002317,0
+JPM.US,D,19710714,000000,2.58127,2.60278,2.53067,2.53794,67142.89077017,0
+JPM.US,D,19710715,000000,2.53794,2.58844,2.51623,2.53794,618468.0237398,0
+JPM.US,D,19710716,000000,2.53794,2.55946,2.51623,2.51623,88895.827503074,0
+JPM.US,D,19710719,000000,2.51623,2.53067,2.49501,2.50169,58631.447367402,0
+JPM.US,D,19710720,000000,2.50169,2.51623,2.49501,2.50169,40661.939853356,0
+JPM.US,D,19710721,000000,2.49501,2.49501,2.45119,2.47291,110642.6570056,0
+JPM.US,D,19710722,000000,2.47291,2.48027,2.45876,2.45876,40661.939853356,0
+JPM.US,D,19710723,000000,2.45876,2.47291,2.45119,2.47291,128609.11090446,0
+JPM.US,D,19710726,000000,2.47291,2.50169,2.45876,2.45876,92677.220978473,0
+JPM.US,D,19710727,000000,2.45876,2.48705,2.45119,2.48705,41611.614177055,0
+JPM.US,D,19710728,000000,2.48705,2.49501,2.45876,2.48705,34041.702124152,0
+JPM.US,D,19710729,000000,2.48705,2.49501,2.47291,2.47291,248710.84989306,0
+JPM.US,D,19710730,000000,2.47291,2.47291,2.41543,2.42221,29316.741555431,0
+JPM.US,D,19710802,000000,2.42221,2.42987,2.35767,2.35767,80382.348356847,0
+JPM.US,D,19710803,000000,2.35767,2.38635,2.35767,2.37191,319639.20562555,0
+JPM.US,D,19710804,000000,2.37191,2.43685,2.37191,2.42987,105913.62494996,0
+JPM.US,D,19710805,000000,2.42987,2.45119,2.41543,2.41543,31204.893613805,0
+JPM.US,D,19710806,000000,2.41543,2.44441,2.40069,2.40069,79437.763391795,0
+JPM.US,D,19710809,000000,2.39362,2.39362,2.37191,2.37191,25532.294464844,0
+JPM.US,D,19710810,000000,2.37937,2.40816,2.37937,2.40069,15129.645388512,0
+JPM.US,D,19710811,000000,2.40069,2.40816,2.37191,2.39362,448246.28078656,0
+JPM.US,D,19710812,000000,2.39362,2.41543,2.37191,2.39362,102129.17785938,0
+JPM.US,D,19710813,000000,2.39362,2.39362,2.37191,2.37191,25532.294464844,0
+JPM.US,D,19710816,000000,2.38635,2.45876,2.38635,2.42221,84161.706088787,0
+JPM.US,D,19710817,000000,2.42987,2.45876,2.42987,2.45119,392456.73128815,0
+JPM.US,D,19710818,000000,2.42987,2.42987,2.39362,2.39362,180620.32054266,0
+JPM.US,D,19710819,000000,2.40069,2.43685,2.40069,2.42221,99297.458707676,0
+JPM.US,D,19710820,000000,2.42221,2.45119,2.42221,2.45119,260060.11967791,0
+JPM.US,D,19710823,000000,2.45119,2.45119,2.42221,2.42221,145635.05132518,0
+JPM.US,D,19710824,000000,2.42221,2.45876,2.42221,2.45876,121993.9625339,0
+JPM.US,D,19710825,000000,2.47291,2.50906,2.47291,2.48027,74710.767079614,0
+JPM.US,D,19710826,000000,2.48027,2.48027,2.45876,2.45876,104974.12934356,0
+JPM.US,D,19710827,000000,2.45876,2.48027,2.45119,2.45119,257222.29329584,0
+JPM.US,D,19710830,000000,2.45119,2.46593,2.44441,2.45119,107805.84849526,0
+JPM.US,D,19710831,000000,2.45119,2.45876,2.45119,2.45876,30260.308648753,0
+JPM.US,D,19710901,000000,2.45876,2.47291,2.45119,2.47291,73763.128499373,0
+JPM.US,D,19710902,000000,2.47291,2.49501,2.47291,2.49501,212779.97783881,0
+JPM.US,D,19710903,000000,2.49501,2.50169,2.48027,2.50169,34988.322832664,0
+JPM.US,D,19710907,000000,2.50169,2.53794,2.50169,2.53067,84161.706088787,0
+JPM.US,D,19710908,000000,2.53794,2.58127,2.53794,2.5738,139013.79572425,0
+JPM.US,D,19710909,000000,2.55228,2.55228,2.52321,2.55228,88895.827503074,0
+JPM.US,D,19710910,000000,2.55228,2.55228,2.51623,2.53067,260060.11967791,0
+JPM.US,D,19710913,000000,2.53067,2.53067,2.50169,2.50906,79437.763391795,0
+JPM.US,D,19710914,000000,2.50906,2.51623,2.47291,2.49501,66198.305805117,0
+JPM.US,D,19710915,000000,2.49501,2.50169,2.45119,2.45119,111587.24197066,0
+JPM.US,D,19710916,000000,2.45119,2.47291,2.41543,2.47291,199538.48450867,0
+JPM.US,D,19710917,000000,2.47291,2.53067,2.45119,2.53067,111587.24197066,0
+JPM.US,D,19710920,000000,2.53067,2.53794,2.52321,2.53794,56737.188078649,0
+JPM.US,D,19710921,000000,2.53794,2.55228,2.52321,2.53067,97405.235162382,0
+JPM.US,D,19710922,000000,2.53067,2.53794,2.53067,2.53067,59580.103819373,0
+JPM.US,D,19710923,000000,2.53067,2.53067,2.51623,2.51623,83220.174738923,0
+JPM.US,D,19710924,000000,2.51623,2.53067,2.50906,2.50906,69029.007085085,0
+JPM.US,D,19710927,000000,2.50906,2.50906,2.50169,2.50169,23639.05304782,0
+JPM.US,D,19710928,000000,2.50169,2.51623,2.49501,2.50169,22694.468082768,0
+JPM.US,D,19710929,000000,2.50169,2.50906,2.50169,2.50169,20806.316024392,0
+JPM.US,D,19710930,000000,2.50169,2.50906,2.48705,2.50169,43502.81985062,0
+JPM.US,D,19711001,000000,2.50169,2.50906,2.49501,2.50169,116315.25615457,0
+JPM.US,D,19711004,000000,2.50169,2.50169,2.49501,2.49501,30260.308648753,0
+JPM.US,D,19711005,000000,2.49501,2.49501,2.47291,2.48027,34041.702124152,0
+JPM.US,D,19711006,000000,2.48027,2.53067,2.48027,2.53067,65250.667224876,0
+JPM.US,D,19711007,000000,2.53067,2.53794,2.52321,2.53794,158869.41955321,0
+JPM.US,D,19711008,000000,2.53794,2.55228,2.45876,2.45876,156031.59317113,0
+JPM.US,D,19711011,000000,2.45876,2.48027,2.45119,2.47291,71868.869210621,0
+JPM.US,D,19711012,000000,2.47291,2.48705,2.46593,2.47291,29316.741555431,0
+JPM.US,D,19711013,000000,2.47291,2.48705,2.45876,2.47291,28373.174462107,0
+JPM.US,D,19711014,000000,2.47291,2.47291,2.42221,2.46593,79437.763391795,0
+JPM.US,D,19711015,000000,2.45119,2.45119,2.41543,2.42221,70924.284245568,0
+JPM.US,D,19711018,000000,2.42221,2.45119,2.42221,2.43685,58631.447367402,0
+JPM.US,D,19711019,000000,2.42987,2.42987,2.40816,2.42221,57687.880274079,0
+JPM.US,D,19711020,000000,2.42221,2.42221,2.39362,2.39362,106859.22778674,0
+JPM.US,D,19711021,000000,2.39362,2.40816,2.35767,2.39362,60525.706656156,0
+JPM.US,D,19711022,000000,2.39362,2.42221,2.36493,2.40069,74710.767079614,0
+JPM.US,D,19711025,000000,2.40069,2.41543,2.39362,2.40816,29316.741555431,0
+JPM.US,D,19711026,000000,2.40816,2.42987,2.40816,2.42221,51067.642544875,0
+JPM.US,D,19711027,000000,2.40069,2.40069,2.37937,2.37937,34041.702124152,0
+JPM.US,D,19711028,000000,2.37937,2.39362,2.36493,2.39362,47286.249069477,0
+JPM.US,D,19711029,000000,2.39362,2.40069,2.37191,2.37937,68086.457863492,0
+JPM.US,D,19711101,000000,2.37937,2.39362,2.34361,2.34361,61468.255877748,0
+JPM.US,D,19711102,000000,2.34361,2.38635,2.34361,2.37937,62415.894457989,0
+JPM.US,D,19711103,000000,2.37937,2.42221,2.37191,2.42221,69983.770767434,0
+JPM.US,D,19711104,000000,2.42221,2.45876,2.40069,2.42221,81324.89757844,0
+JPM.US,D,19711105,000000,2.40069,2.40069,2.38635,2.39362,37825.131343009,0
+JPM.US,D,19711108,000000,2.39362,2.39362,2.38635,2.38635,19855.623828962,0
+JPM.US,D,19711109,000000,2.38635,2.44441,2.38635,2.42987,85111.380412486,0
+JPM.US,D,19711110,000000,2.42987,2.43685,2.41543,2.42221,90782.961689719,0
+JPM.US,D,19711111,000000,2.40069,2.40069,2.38635,2.39362,41611.614177055,0
+JPM.US,D,19711112,000000,2.39362,2.42221,2.38635,2.42221,48228.798291071,0
+JPM.US,D,19711115,000000,2.41543,2.41543,2.37191,2.39362,120099.70324515,0
+JPM.US,D,19711116,000000,2.39362,2.44441,2.39362,2.44441,552271.75367814,0
+JPM.US,D,19711117,000000,2.44441,2.45119,2.41543,2.41543,208997.56649169,0
+JPM.US,D,19711118,000000,2.41543,2.43685,2.40069,2.41543,63361.497294771,0
+JPM.US,D,19711119,000000,2.41543,2.41543,2.37191,2.37937,93620.788071796,0
+JPM.US,D,19711122,000000,2.37937,2.40069,2.37191,2.37937,83220.174738923,0
+JPM.US,D,19711123,000000,2.36493,2.36493,2.33565,2.34361,139958.3806893,0
+JPM.US,D,19711124,000000,2.34361,2.39362,2.33565,2.38635,63361.497294771,0
+JPM.US,D,19711126,000000,2.38635,2.39362,2.37937,2.37937,76598.91913799,0
+JPM.US,D,19711129,000000,2.37937,2.40069,2.37191,2.40069,63361.497294771,0
+JPM.US,D,19711130,000000,2.40069,2.44441,2.39362,2.42221,114426.08622446,0
+JPM.US,D,19711201,000000,2.42221,2.42987,2.39362,2.39362,217503.92053581,0
+JPM.US,D,19711202,000000,2.39362,2.42221,2.39362,2.41543,453923.96929417,0
+JPM.US,D,19711203,000000,2.41543,2.43685,2.40816,2.43685,200484.08734545,0
+JPM.US,D,19711206,000000,2.43685,2.46593,2.43685,2.45119,711143.20897481,0
+JPM.US,D,19711207,000000,2.45119,2.49501,2.45119,2.49501,261005.72251469,0
+JPM.US,D,19711208,000000,2.49501,2.50169,2.47291,2.48705,425550.79483206,0
+JPM.US,D,19711209,000000,2.47291,2.47291,2.45119,2.46593,76598.91913799,0
+JPM.US,D,19711210,000000,2.46593,2.47291,2.45876,2.46593,90782.961689719,0
+JPM.US,D,19711213,000000,2.47291,2.49501,2.47291,2.48027,128609.11090446,0
+JPM.US,D,19711214,000000,2.48027,2.48705,2.47291,2.47291,185353.42408522,0
+JPM.US,D,19711215,000000,2.46593,2.46593,2.45119,2.46593,227902.49812521,0
+JPM.US,D,19711216,000000,2.46593,2.50169,2.46593,2.50169,345167.42860348,0
+JPM.US,D,19711217,000000,2.50169,2.50906,2.48705,2.50169,137122.59005068,0
+JPM.US,D,19711220,000000,2.51623,2.55228,2.51623,2.53067,267624.94237217,0
+JPM.US,D,19711221,000000,2.54541,2.58127,2.54541,2.56673,603341.43196648,0
+JPM.US,D,19711222,000000,2.55946,2.55946,2.52321,2.53067,127662.49019594,0
+JPM.US,D,19711223,000000,2.53067,2.56673,2.52321,2.55228,99297.458707676,0
+JPM.US,D,19711227,000000,2.55228,2.55946,2.53794,2.55228,100240.00792927,0
+JPM.US,D,19711228,000000,2.55228,2.55228,2.52321,2.53067,109695.01842536,0
+JPM.US,D,19711229,000000,2.53794,2.55228,2.53794,2.55228,169277.15798819,0
+JPM.US,D,19711230,000000,2.55228,2.55228,2.45876,2.47291,389614.83341915,0
+JPM.US,D,19711231,000000,2.48027,2.55228,2.48027,2.55228,201424.60082359,0
+JPM.US,D,19720103,000000,2.55228,2.55946,2.53067,2.54541,92677.220978473,0
+JPM.US,D,19720104,000000,2.54541,2.55228,2.54541,2.55228,65250.667224876,0
+JPM.US,D,19720105,000000,2.55228,2.55228,2.54541,2.55228,112530.80906397,0
+JPM.US,D,19720106,000000,2.55228,2.55228,2.53794,2.55228,270463.78662597,0
+JPM.US,D,19720107,000000,2.55228,2.56673,2.55228,2.56673,193861.81387279,0
+JPM.US,D,19720110,000000,2.5738,2.61035,2.5738,2.61035,119152.06466491,0
+JPM.US,D,19720111,000000,2.63118,2.68216,2.63118,2.6749,274240.09074273,0
+JPM.US,D,19720112,000000,2.6749,2.6965,2.66036,2.66036,98347.784383975,0
+JPM.US,D,19720113,000000,2.66036,2.66762,2.64611,2.66036,104023.43714813,0
+JPM.US,D,19720114,000000,2.66036,2.66036,2.63118,2.63118,134286.79941207,0
+JPM.US,D,19720117,000000,2.63118,2.63118,2.6247,2.63118,126717.9052309,0
+JPM.US,D,19720118,000000,2.63118,2.63118,2.60278,2.61703,137122.59005068,0
+JPM.US,D,19720119,000000,2.61035,2.61035,2.58127,2.61035,112530.80906397,0
+JPM.US,D,19720120,000000,2.61035,2.61703,2.61035,2.61035,123878.04310536,0
+JPM.US,D,19720121,000000,2.61035,2.61035,2.58844,2.60278,52954.776731521,0
+JPM.US,D,19720124,000000,2.60278,2.60278,2.58844,2.58844,55795.656728786,0
+JPM.US,D,19720125,000000,2.58844,2.59542,2.55946,2.56673,237363.61585169,0
+JPM.US,D,19720126,000000,2.55946,2.55946,2.53794,2.55228,103081.90579826,0
+JPM.US,D,19720127,000000,2.55228,2.5738,2.54541,2.55946,284650.8827929,0
+JPM.US,D,19720128,000000,2.55946,2.5738,2.54541,2.55946,182520.68706179,0
+JPM.US,D,19720131,000000,2.55946,2.56673,2.54541,2.55228,91732.63601342,0
+JPM.US,D,19720201,000000,2.55228,2.55946,2.53794,2.55228,87953.278281481,0
+JPM.US,D,19720202,000000,2.53794,2.53794,2.47291,2.49501,214665.076282,0
+JPM.US,D,19720203,000000,2.50169,2.53067,2.50169,2.50906,132395.59373851,0
+JPM.US,D,19720204,000000,2.50906,2.55946,2.50906,2.55946,91732.63601342,0
+JPM.US,D,19720207,000000,2.55946,2.56673,2.55228,2.55946,39716.337016573,0
+JPM.US,D,19720208,000000,2.55946,2.5738,2.53067,2.55228,543762.34601883,0
+JPM.US,D,19720209,000000,2.55228,2.55228,2.53067,2.53794,468104.95823071,0
+JPM.US,D,19720210,000000,2.53794,2.54541,2.50169,2.53794,121993.9625339,0
+JPM.US,D,19720211,000000,2.53794,2.55228,2.51623,2.53794,87001.568214321,0
+JPM.US,D,19720214,000000,2.53794,2.53794,2.51623,2.51623,34988.322832664,0
+JPM.US,D,19720215,000000,2.51623,2.51623,2.48027,2.48705,89841.430339856,0
+JPM.US,D,19720216,000000,2.48027,2.48027,2.45119,2.46593,124824.66381388,0
+JPM.US,D,19720217,000000,2.45876,2.45876,2.40816,2.41543,207099.23571601,0
+JPM.US,D,19720218,000000,2.41543,2.42221,2.37937,2.39362,128609.11090446,0
+JPM.US,D,19720222,000000,2.39362,2.40816,2.37937,2.39362,127662.49019594,0
+JPM.US,D,19720223,000000,2.37191,2.37191,2.34361,2.37191,118204.42608467,0
+JPM.US,D,19720224,000000,2.37191,2.39362,2.37191,2.38635,348007.29072902,0
+JPM.US,D,19720225,000000,2.38635,2.42987,2.38635,2.42987,133337.12508837,0
+JPM.US,D,19720228,000000,2.44441,2.47291,2.44441,2.45876,125776.37388103,0
+JPM.US,D,19720229,000000,2.45876,2.47291,2.45119,2.45119,116315.25615457,0
+JPM.US,D,19720301,000000,2.45119,2.47291,2.45119,2.45876,154145.47685622,0
+JPM.US,D,19720302,000000,2.45876,2.47291,2.44441,2.47291,66198.305805117,0
+JPM.US,D,19720303,000000,2.47291,2.50906,2.46593,2.49501,100240.00792927,0
+JPM.US,D,19720306,000000,2.49501,2.53067,2.49501,2.50906,105913.62494996,0
+JPM.US,D,19720307,000000,2.50906,2.52321,2.50169,2.51623,59580.103819373,0
+JPM.US,D,19720308,000000,2.51623,2.53067,2.50169,2.51623,138069.2107592,0
+JPM.US,D,19720309,000000,2.51623,2.54541,2.49501,2.53794,89841.430339856,0
+JPM.US,D,19720310,000000,2.53794,2.55228,2.53067,2.53067,68086.457863492,0
+JPM.US,D,19720313,000000,2.53067,2.54541,2.51623,2.54541,39716.337016573,0
+JPM.US,D,19720314,000000,2.54541,2.56673,2.53067,2.55228,140905.00139782,0
+JPM.US,D,19720315,000000,2.55228,2.58844,2.55228,2.58844,131446.93728654,0
+JPM.US,D,19720316,000000,2.58844,2.60278,2.56673,2.60278,57687.880274079,0
+JPM.US,D,19720317,000000,2.60278,2.63118,2.58127,2.61035,100240.00792927,0
+JPM.US,D,19720320,000000,2.61035,2.68934,2.61035,2.66762,191025.00536245,0
+JPM.US,D,19720321,000000,2.66762,2.68934,2.66036,2.66036,98347.784383975,0
+JPM.US,D,19720322,000000,2.66036,2.66036,2.60278,2.60278,92677.220978473,0
+JPM.US,D,19720323,000000,2.60278,2.65328,2.60278,2.63118,470943.80248451,0
+JPM.US,D,19720324,000000,2.63118,2.64611,2.63118,2.64611,201424.60082359,0
+JPM.US,D,19720327,000000,2.64611,2.66036,2.63894,2.66036,68086.457863492,0
+JPM.US,D,19720328,000000,2.66036,2.66036,2.65328,2.65328,52954.776731521,0
+JPM.US,D,19720329,000000,2.65328,2.66036,2.63118,2.63894,105913.62494996,0
+JPM.US,D,19720330,000000,2.63894,2.65328,2.63118,2.65328,60525.706656156,0
+JPM.US,D,19720403,000000,2.65328,2.65328,2.63118,2.63118,57687.880274079,0
+JPM.US,D,19720404,000000,2.63118,2.63118,2.61035,2.6247,36876.474891038,0
+JPM.US,D,19720405,000000,2.61703,2.61703,2.55228,2.55946,170220.72508151,0
+JPM.US,D,19720406,000000,2.5738,2.61035,2.5738,2.58127,115372.70693297,0
+JPM.US,D,19720407,000000,2.58127,2.60278,2.58127,2.60278,85111.380412486,0
+JPM.US,D,19720410,000000,2.60278,2.61703,2.59542,2.61035,118204.42608467,0
+JPM.US,D,19720411,000000,2.61035,2.61035,2.60278,2.61035,121041.23459502,0
+JPM.US,D,19720412,000000,2.61035,2.6247,2.61035,2.6247,104974.12934356,0
+JPM.US,D,19720413,000000,2.6247,2.63118,2.61035,2.6247,73763.128499373,0
+JPM.US,D,19720414,000000,2.61703,2.61703,2.60278,2.61703,52954.776731521,0
+JPM.US,D,19720417,000000,2.61703,2.61703,2.58844,2.61035,38772.769923251,0
+JPM.US,D,19720418,000000,2.61035,2.61703,2.59542,2.61035,88895.827503074,0
+JPM.US,D,19720419,000000,2.61035,2.61703,2.59542,2.61035,74710.767079614,0
+JPM.US,D,19720420,000000,2.60278,2.60278,2.58127,2.58844,86051.893890621,0
+JPM.US,D,19720421,000000,2.58844,2.61703,2.58844,2.61035,145635.05132518,0
+JPM.US,D,19720424,000000,2.61035,2.61035,2.58844,2.60278,45389.954037265,0
+JPM.US,D,19720425,000000,2.60278,2.61035,2.59542,2.59542,99297.458707676,0
+JPM.US,D,19720426,000000,2.59542,2.61035,2.58127,2.59542,101191.71799643,0
+JPM.US,D,19720427,000000,2.59542,2.60278,2.58127,2.58127,44440.279713565,0
+JPM.US,D,19720428,000000,2.58127,2.58127,2.5738,2.58127,47286.249069477,0
+JPM.US,D,19720501,000000,2.58127,2.59542,2.5738,2.5738,44440.279713565,0
+JPM.US,D,19720502,000000,2.5738,2.58127,2.53794,2.58127,207099.23571601,0
+JPM.US,D,19720503,000000,2.58127,2.58844,2.55228,2.55946,51067.642544875,0
+JPM.US,D,19720504,000000,2.55946,2.55946,2.53794,2.54541,142795.18919965,0
+JPM.US,D,19720505,000000,2.55228,2.5738,2.55228,2.55946,59580.103819373,0
+JPM.US,D,19720508,000000,2.55228,2.55228,2.53067,2.54541,53900.379568304,0
+JPM.US,D,19720509,000000,2.53067,2.53067,2.48705,2.51623,43502.81985062,0
+JPM.US,D,19720510,000000,2.50169,2.50169,2.46593,2.47291,61468.255877748,0
+JPM.US,D,19720511,000000,2.47291,2.48027,2.45119,2.48027,22694.468082768,0
+JPM.US,D,19720512,000000,2.48027,2.50169,2.47291,2.48027,78492.160555013,0
+JPM.US,D,19720515,000000,2.48027,2.50169,2.47291,2.47291,52006.12027955,0
+JPM.US,D,19720516,000000,2.47291,2.48705,2.46593,2.47291,69983.770767434,0
+JPM.US,D,19720517,000000,2.47291,2.47291,2.45119,2.46593,43502.81985062,0
+JPM.US,D,19720518,000000,2.45876,2.45876,2.41543,2.45119,64306.082259823,0
+JPM.US,D,19720519,000000,2.42987,2.42987,2.40816,2.42221,86051.893890621,0
+JPM.US,D,19720522,000000,2.43685,2.45876,2.43685,2.44441,98347.784383975,0
+JPM.US,D,19720523,000000,2.44441,2.44441,2.42221,2.43685,57687.880274079,0
+JPM.US,D,19720524,000000,2.43685,2.45119,2.42987,2.42987,65250.667224876,0
+JPM.US,D,19720525,000000,2.42987,2.44441,2.40069,2.40069,84161.706088787,0
+JPM.US,D,19720526,000000,2.41543,2.45119,2.41543,2.45119,139013.79572425,0
+JPM.US,D,19720530,000000,2.45119,2.46593,2.44441,2.44441,104974.12934356,0
+JPM.US,D,19720531,000000,2.44441,2.45119,2.42987,2.45119,46334.539002317,0
+JPM.US,D,19720601,000000,2.45119,2.45119,2.42221,2.42221,70924.284245568,0
+JPM.US,D,19720602,000000,2.42221,2.42987,2.40069,2.42221,175894.34210221,0
+JPM.US,D,19720605,000000,2.42221,2.42987,2.40069,2.42221,53900.379568304,0
+JPM.US,D,19720606,000000,2.42221,2.42987,2.41543,2.41543,71868.869210621,0
+JPM.US,D,19720607,000000,2.41543,2.42221,2.39362,2.39362,121993.9625339,0
+JPM.US,D,19720608,000000,2.39362,2.42221,2.37937,2.42221,146578.61841851,0
+JPM.US,D,19720609,000000,2.42221,2.42221,2.37191,2.39362,81324.89757844,0
+JPM.US,D,19720612,000000,2.39362,2.39362,2.35767,2.37191,88895.827503074,0
+JPM.US,D,19720613,000000,2.37191,2.38635,2.35059,2.35059,69983.770767434,0
+JPM.US,D,19720614,000000,2.35059,2.36493,2.31424,2.33565,209938.07996982,0
+JPM.US,D,19720615,000000,2.33565,2.37191,2.33565,2.37191,99297.458707676,0
+JPM.US,D,19720616,000000,2.37191,2.37191,2.34361,2.34361,72817.525662591,0
+JPM.US,D,19720619,000000,2.34361,2.34361,2.27848,2.27848,127662.49019594,0
+JPM.US,D,19720620,000000,2.27848,2.30737,2.26385,2.27848,141850.6042346,0
+JPM.US,D,19720621,000000,2.27848,2.29989,2.27848,2.29293,141850.6042346,0
+JPM.US,D,19720622,000000,2.29293,2.29989,2.27848,2.29989,176840.96281072,0
+JPM.US,D,19720623,000000,2.29989,2.32141,2.29989,2.31424,89841.430339856,0
+JPM.US,D,19720626,000000,2.31424,2.31424,2.24949,2.26385,261005.72251469,0
+JPM.US,D,19720627,000000,2.26385,2.27848,2.24213,2.26385,109695.01842536,0
+JPM.US,D,19720628,000000,2.26385,2.27121,2.24949,2.26385,151308.66834587,0
+JPM.US,D,19720629,000000,2.26385,2.26385,2.22759,2.22759,107805.84849526,0
+JPM.US,D,19720630,000000,2.22759,2.26385,2.22759,2.24213,136175.96934218,0
+JPM.US,D,19720703,000000,2.24213,2.24213,2.23535,2.23535,94565.373036847,0
+JPM.US,D,19720705,000000,2.23535,2.24213,2.22071,2.24213,167384.9344429,0
+JPM.US,D,19720706,000000,2.25677,2.27121,2.25677,2.26385,195755.05528981,0
+JPM.US,D,19720707,000000,2.26385,2.26385,2.24213,2.25677,119152.06466491,0
+JPM.US,D,19720710,000000,2.25677,2.26385,2.23535,2.24213,92677.220978473,0
+JPM.US,D,19720711,000000,2.24213,2.24949,2.22759,2.23535,109695.01842536,0
+JPM.US,D,19720712,000000,2.23535,2.24949,2.23535,2.24213,59580.103819373,0
+JPM.US,D,19720713,000000,2.24213,2.25677,2.23535,2.24213,68086.457863492,0
+JPM.US,D,19720714,000000,2.24213,2.24949,2.23535,2.23535,80382.348356847,0
+JPM.US,D,19720717,000000,2.23535,2.23535,2.22071,2.22759,131446.93728654,0
+JPM.US,D,19720718,000000,2.22759,2.23535,2.21354,2.22759,155092.09756473,0
+JPM.US,D,19720719,000000,2.22759,2.24949,2.22071,2.23535,128609.11090446,0
+JPM.US,D,19720720,000000,2.23535,2.25677,2.23535,2.25677,104023.43714813,0
+JPM.US,D,19720721,000000,2.25677,2.27848,2.24213,2.27848,98347.784383975,0
+JPM.US,D,19720724,000000,2.26385,2.26385,2.25677,2.25677,84161.706088787,0
+JPM.US,D,19720725,000000,2.25677,2.26385,2.23535,2.24213,416092.73072077,0
+JPM.US,D,19720726,000000,2.24213,2.24213,2.23535,2.24213,74710.767079614,0
+JPM.US,D,19720727,000000,2.24213,2.24213,2.21354,2.21354,243981.81783743,0
+JPM.US,D,19720728,000000,2.21354,2.21354,2.21354,2.21354,149412.37331366,0
+JPM.US,D,19720731,000000,2.21354,2.21354,2.17778,2.17778,187243.61188705,0
+JPM.US,D,19720801,000000,2.17778,2.21354,2.15557,2.21354,185353.42408522,0
+JPM.US,D,19720802,000000,2.21354,2.21354,2.16992,2.17778,208049.92791144,0
+JPM.US,D,19720803,000000,2.17778,2.19183,2.16305,2.16305,143740.79203643,0
+JPM.US,D,19720804,000000,2.16305,2.22071,2.16305,2.21354,194813.52393996,0
+JPM.US,D,19720807,000000,2.21354,2.22759,2.21354,2.22071,135231.38437712,0
+JPM.US,D,19720808,000000,2.22071,2.22759,2.21354,2.22759,116315.25615457,0
+JPM.US,D,19720809,000000,2.22071,2.22071,2.20597,2.22071,93620.788071796,0
+JPM.US,D,19720810,000000,2.22071,2.22071,2.21354,2.21354,118204.42608467,0
+JPM.US,D,19720811,000000,2.21354,2.22071,2.21354,2.21354,203319.87798407,0
+JPM.US,D,19720814,000000,2.21354,2.23535,2.21354,2.21354,184406.8033767,0
+JPM.US,D,19720815,000000,2.21354,2.22759,2.21354,2.22071,190081.43826912,0
+JPM.US,D,19720816,000000,2.22071,2.22071,2.20597,2.21354,72817.525662591,0
+JPM.US,D,19720817,000000,2.21354,2.28545,2.21354,2.28545,862451.87732069,0
+JPM.US,D,19720818,000000,2.29293,2.32878,2.29293,2.29989,121041.23459502,0
+JPM.US,D,19720821,000000,2.29989,2.37191,2.28545,2.37191,223177.5375565,0
+JPM.US,D,19720822,000000,2.37191,2.40069,2.37191,2.37191,196698.62238314,0
+JPM.US,D,19720823,000000,2.37191,2.41543,2.37191,2.40816,348007.29072902,0
+JPM.US,D,19720824,000000,2.42221,2.45119,2.42221,2.42221,325312.82264624,0
+JPM.US,D,19720825,000000,2.43685,2.48027,2.43685,2.48027,152249.18182401,0
+JPM.US,D,19720828,000000,2.48027,2.48027,2.43685,2.47291,110642.6570056,0
+JPM.US,D,19720829,000000,2.47291,2.48027,2.45876,2.45876,73763.128499373,0
+JPM.US,D,19720830,000000,2.48027,2.52321,2.48027,2.51623,148468.80622034,0
+JPM.US,D,19720831,000000,2.51623,2.53794,2.51623,2.51623,52006.12027955,0
+JPM.US,D,19720901,000000,2.51623,2.53067,2.49501,2.53067,49174.401127852,0
+JPM.US,D,19720905,000000,2.53067,2.53067,2.50906,2.52321,60525.706656156,0
+JPM.US,D,19720906,000000,2.52321,2.53067,2.50169,2.51623,75655.352044668,0
+JPM.US,D,19720907,000000,2.51623,2.53067,2.50906,2.51623,64306.082259823,0
+JPM.US,D,19720908,000000,2.47291,2.47291,2.45119,2.47291,1193437.2991159,0
+JPM.US,D,19720911,000000,2.45876,2.45876,2.41543,2.42987,156031.59317113,0
+JPM.US,D,19720912,000000,2.42221,2.42221,2.37937,2.38635,69029.007085085,0
+JPM.US,D,19720913,000000,2.38635,2.39362,2.34361,2.39362,113479.46551594,0
+JPM.US,D,19720914,000000,2.39362,2.41543,2.37191,2.37937,187243.61188705,0
+JPM.US,D,19720915,000000,2.37937,2.39362,2.32141,2.33565,94565.373036847,0
+JPM.US,D,19720918,000000,2.33565,2.34361,2.32141,2.33565,135231.38437712,0
+JPM.US,D,19720919,000000,2.33565,2.33565,2.31424,2.31424,104974.12934356,0
+JPM.US,D,19720920,000000,2.31424,2.33565,2.30737,2.31424,90782.961689719,0
+JPM.US,D,19720921,000000,2.31424,2.32141,2.30737,2.30737,93620.788071796,0
+JPM.US,D,19720922,000000,2.31424,2.32141,2.31424,2.31424,287483.61981632,0
+JPM.US,D,19720925,000000,2.31424,2.32878,2.31424,2.31424,65250.667224876,0
+JPM.US,D,19720926,000000,2.32141,2.37191,2.32141,2.35767,174002.11855691,0
+JPM.US,D,19720927,000000,2.35767,2.39362,2.31424,2.34361,143740.79203643,0
+JPM.US,D,19720928,000000,2.31424,2.31424,2.28545,2.29989,121993.9625339,0
+JPM.US,D,19720929,000000,2.29989,2.32141,2.27121,2.32141,165491.69302587,0
+JPM.US,D,19721002,000000,2.32141,2.37191,2.31424,2.32141,199538.48450867,0
+JPM.US,D,19721003,000000,2.32141,2.32878,2.29989,2.31424,133337.12508837,0
+JPM.US,D,19721004,000000,2.31424,2.35767,2.31424,2.35059,259117.57045632,0
+JPM.US,D,19721005,000000,2.35059,2.37937,2.34361,2.35767,135231.38437712,0
+JPM.US,D,19721006,000000,2.35767,2.42987,2.35059,2.42221,289373.80761816,0
+JPM.US,D,19721009,000000,2.42221,2.44441,2.41543,2.44441,100240.00792927,0
+JPM.US,D,19721010,000000,2.45119,2.49501,2.45119,2.45119,134286.79941207,0
+JPM.US,D,19721011,000000,2.45119,2.45119,2.42987,2.42987,83220.174738923,0
+JPM.US,D,19721012,000000,2.42987,2.43685,2.40069,2.41543,194813.52393996,0
+JPM.US,D,19721013,000000,2.39362,2.39362,2.35767,2.37937,86051.893890621,0
+JPM.US,D,19721016,000000,2.37937,2.40069,2.37937,2.37937,61468.255877748,0
+JPM.US,D,19721017,000000,2.37937,2.39362,2.37191,2.38635,113479.46551594,0
+JPM.US,D,19721018,000000,2.38635,2.40069,2.35767,2.37191,88895.827503074,0
+JPM.US,D,19721019,000000,2.37191,2.39362,2.34361,2.37191,88895.827503074,0
+JPM.US,D,19721020,000000,2.37191,2.39362,2.36493,2.37191,87953.278281481,0
+JPM.US,D,19721023,000000,2.37191,2.40816,2.37191,2.40069,40661.939853356,0
+JPM.US,D,19721024,000000,2.40069,2.40816,2.33565,2.39362,119152.06466491,0
+JPM.US,D,19721025,000000,2.39362,2.39362,2.36493,2.37191,53900.379568304,0
+JPM.US,D,19721026,000000,2.37191,2.40069,2.37191,2.38635,70924.284245568,0
+JPM.US,D,19721027,000000,2.38635,2.39362,2.33565,2.34361,124824.66381388,0
+JPM.US,D,19721030,000000,2.34361,2.36493,2.32878,2.34361,68086.457863492,0
+JPM.US,D,19721031,000000,2.35059,2.39362,2.35059,2.37937,43502.81985062,0
+JPM.US,D,19721101,000000,2.37937,2.42221,2.37937,2.42221,242092.64790733,0
+JPM.US,D,19721102,000000,2.42221,2.45119,2.41543,2.43685,241146.02719881,0
+JPM.US,D,19721103,000000,2.43685,2.45119,2.39362,2.40069,145635.05132518,0
+JPM.US,D,19721106,000000,2.40069,2.42221,2.37937,2.39362,152249.18182401,0
+JPM.US,D,19721108,000000,2.39362,2.40816,2.34361,2.35767,159815.02238999,0
+JPM.US,D,19721109,000000,2.35059,2.35059,2.32141,2.34361,94565.373036847,0
+JPM.US,D,19721110,000000,2.34361,2.34361,2.32141,2.34361,196698.62238314,0
+JPM.US,D,19721113,000000,2.34361,2.37191,2.34361,2.37191,76598.91913799,0
+JPM.US,D,19721114,000000,2.37191,2.40069,2.37191,2.39362,138069.2107592,0
+JPM.US,D,19721115,000000,2.39362,2.39362,2.37191,2.37937,87953.278281481,0
+JPM.US,D,19721116,000000,2.37937,2.41543,2.37191,2.39362,182520.68706179,0
+JPM.US,D,19721117,000000,2.40069,2.42987,2.40069,2.42987,109695.01842536,0
+JPM.US,D,19721120,000000,2.42987,2.44441,2.40816,2.40816,146578.61841851,0
+JPM.US,D,19721121,000000,2.40816,2.42221,2.39362,2.40816,159815.02238999,0
+JPM.US,D,19721122,000000,2.40816,2.44441,2.40069,2.42987,121041.23459502,0
+JPM.US,D,19721124,000000,2.42987,2.45119,2.42221,2.42987,82274.571902141,0
+JPM.US,D,19721127,000000,2.42987,2.45119,2.42221,2.45119,113479.46551594,0
+JPM.US,D,19721128,000000,2.45119,2.45119,2.42987,2.45119,54844.964533356,0
+JPM.US,D,19721129,000000,2.45119,2.45119,2.40816,2.41543,147525.23912701,0
+JPM.US,D,19721130,000000,2.41543,2.42987,2.38635,2.42221,165491.69302587,0
+JPM.US,D,19721201,000000,2.42221,2.45119,2.42221,2.42221,99297.458707676,0
+JPM.US,D,19721204,000000,2.42221,2.44441,2.34361,2.35767,211830.30351511,0
+JPM.US,D,19721205,000000,2.35767,2.37191,2.34361,2.37191,46334.539002317,0
+JPM.US,D,19721206,000000,2.37191,2.37937,2.34361,2.36493,75655.352044668,0
+JPM.US,D,19721207,000000,2.37937,2.40069,2.37937,2.39362,179677.77132106,0
+JPM.US,D,19721208,000000,2.39362,2.39362,2.35767,2.39362,658188.43224329,0
+JPM.US,D,19721211,000000,2.37937,2.37937,2.34361,2.35767,102129.17785938,0
+JPM.US,D,19721212,000000,2.34361,2.34361,2.31424,2.33565,120099.70324515,0
+JPM.US,D,19721213,000000,2.33565,2.35767,2.30737,2.30737,78492.160555013,0
+JPM.US,D,19721214,000000,2.29989,2.29989,2.26385,2.29293,324365.18406601,0
+JPM.US,D,19721215,000000,2.29293,2.35767,2.29293,2.33565,229790.6501836,0
+JPM.US,D,19721218,000000,2.33565,2.34361,2.31424,2.33565,94565.373036847,0
+JPM.US,D,19721219,000000,2.33565,2.35059,2.32878,2.33565,153198.85614771,0
+JPM.US,D,19721220,000000,2.33565,2.33565,2.26385,2.26385,179677.77132106,0
+JPM.US,D,19721221,000000,2.26385,2.30737,2.24949,2.24949,136175.96934218,0
+JPM.US,D,19721222,000000,2.24949,2.34361,2.24213,2.29989,122937.52962723,0
+JPM.US,D,19721226,000000,2.31424,2.32878,2.31424,2.32878,141850.6042346,0
+JPM.US,D,19721227,000000,2.32878,2.33565,2.31424,2.33565,275194.85442507,0
+JPM.US,D,19721229,000000,2.34361,2.39362,2.34361,2.37191,170220.72508151,0
+JPM.US,D,19730102,000000,2.39362,2.43685,2.39362,2.43685,196698.62238314,0
+JPM.US,D,19730103,000000,2.43685,2.45119,2.42221,2.42987,208049.92791144,0
+JPM.US,D,19730104,000000,2.42987,2.43685,2.40816,2.42987,214665.076282,0
+JPM.US,D,19730105,000000,2.42987,2.44441,2.42221,2.42221,156031.59317113,0
+JPM.US,D,19730108,000000,2.42221,2.44441,2.42221,2.42987,93620.788071796,0
+JPM.US,D,19730109,000000,2.42987,2.42987,2.40069,2.41543,300722.05953127,0
+JPM.US,D,19730110,000000,2.41543,2.41543,2.39362,2.40069,348950.85782233,0
+JPM.US,D,19730111,000000,2.40069,2.40069,2.38635,2.39362,115372.70693297,0
+JPM.US,D,19730112,000000,2.39362,2.40069,2.35059,2.37191,106859.22778674,0
+JPM.US,D,19730115,000000,2.37191,2.39362,2.36493,2.37191,89841.430339856,0
+JPM.US,D,19730116,000000,2.37191,2.39362,2.35767,2.37191,88895.827503074,0
+JPM.US,D,19730117,000000,2.37191,2.37937,2.32878,2.34361,114426.08622446,0
+JPM.US,D,19730118,000000,2.35059,2.37937,2.35059,2.35767,94565.373036847,0
+JPM.US,D,19730119,000000,2.35767,2.37937,2.34361,2.37191,92677.220978473,0
+JPM.US,D,19730122,000000,2.37191,2.37937,2.31424,2.31424,100240.00792927,0
+JPM.US,D,19730123,000000,2.31424,2.35059,2.29293,2.29989,60525.706656156,0
+JPM.US,D,19730124,000000,2.29989,2.32141,2.26385,2.27848,211830.30351511,0
+JPM.US,D,19730126,000000,2.26385,2.26385,2.24949,2.26385,177787.58351923,0
+JPM.US,D,19730129,000000,2.26385,2.28545,2.23535,2.23535,210878.59344796,0
+JPM.US,D,19730130,000000,2.23535,2.23535,2.19891,2.23535,299776.45669449,0
+JPM.US,D,19730131,000000,2.23535,2.26385,2.22759,2.25677,433114.59965458,0
+JPM.US,D,19730201,000000,2.25677,2.26385,2.23535,2.23535,161706.22806355,0
+JPM.US,D,19730202,000000,2.23535,2.24213,2.22759,2.22759,132395.59373851,0
+JPM.US,D,19730205,000000,2.22759,2.23535,2.21354,2.21354,82274.571902141,0
+JPM.US,D,19730206,000000,2.21354,2.21354,2.18437,2.19891,427442.00050562,0
+JPM.US,D,19730207,000000,2.19891,2.20597,2.16992,2.17778,196698.62238314,0
+JPM.US,D,19730208,000000,2.17778,2.17778,2.15557,2.16305,121993.9625339,0
+JPM.US,D,19730209,000000,2.16305,2.16992,2.14143,2.15557,261005.72251469,0
+JPM.US,D,19730212,000000,2.15557,2.19183,2.15557,2.16992,91732.63601342,0
+JPM.US,D,19730213,000000,2.16992,2.18437,2.15557,2.18437,203319.87798407,0
+JPM.US,D,19730214,000000,2.18437,2.19891,2.16305,2.17778,151308.66834587,0
+JPM.US,D,19730215,000000,2.17778,2.19183,2.15557,2.16305,68086.457863492,0
+JPM.US,D,19730216,000000,2.16305,2.18437,2.13425,2.18437,156981.26749484,0
+JPM.US,D,19730220,000000,2.18437,2.21354,2.18437,2.21354,73763.128499373,0
+JPM.US,D,19730221,000000,2.21354,2.23535,2.20597,2.20597,106859.22778674,0
+JPM.US,D,19730222,000000,2.20597,2.23535,2.18437,2.19891,79437.763391795,0
+JPM.US,D,19730223,000000,2.19891,2.21354,2.19891,2.21354,38772.769923251,0
+JPM.US,D,19730226,000000,2.21354,2.25677,2.20597,2.24949,199538.48450867,0
+JPM.US,D,19730227,000000,2.24949,2.27848,2.24213,2.27848,141850.6042346,0
+JPM.US,D,19730228,000000,2.27848,2.29989,2.27121,2.29293,782070.54683557,0
+JPM.US,D,19730301,000000,2.29989,2.33565,2.29989,2.30737,402855.30887756,0
+JPM.US,D,19730302,000000,2.29293,2.29293,2.25677,2.29293,130503.37019321,0
+JPM.US,D,19730305,000000,2.29293,2.32878,2.28545,2.31424,68086.457863492,0
+JPM.US,D,19730306,000000,2.31424,2.33565,2.31424,2.33565,49174.401127852,0
+JPM.US,D,19730307,000000,2.33565,2.35059,2.32878,2.35059,134286.79941207,0
+JPM.US,D,19730308,000000,2.35767,2.37937,2.35767,2.37937,238311.25443192,0
+JPM.US,D,19730309,000000,2.37191,2.37191,2.34361,2.37191,85111.380412486,0
+JPM.US,D,19730312,000000,2.37191,2.39362,2.36493,2.38635,122937.52962723,0
+JPM.US,D,19730313,000000,2.38635,2.41543,2.38635,2.39362,148468.80622034,0
+JPM.US,D,19730314,000000,2.37937,2.37937,2.33565,2.34361,67142.89077017,0
+JPM.US,D,19730315,000000,2.34361,2.34361,2.29989,2.31424,152249.18182401,0
+JPM.US,D,19730316,000000,2.31424,2.32878,2.28545,2.29293,241146.02719881,0
+JPM.US,D,19730319,000000,2.29293,2.30737,2.22071,2.22071,82274.571902141,0
+JPM.US,D,19730320,000000,2.22071,2.22759,2.19891,2.20597,71868.869210621,0
+JPM.US,D,19730321,000000,2.19183,2.19183,2.15557,2.16992,107805.84849526,0
+JPM.US,D,19730322,000000,2.16992,2.16992,2.09093,2.09093,156981.26749484,0
+JPM.US,D,19730323,000000,2.11972,2.19183,2.11972,2.17778,198586.77444152,0
+JPM.US,D,19730326,000000,2.16992,2.16992,2.11972,2.12699,194813.52393996,0
+JPM.US,D,19730327,000000,2.12699,2.15557,2.12699,2.13425,58631.447367402,0
+JPM.US,D,19730328,000000,2.13425,2.15557,2.13425,2.14851,111587.24197066,0
+JPM.US,D,19730329,000000,2.14851,2.18437,2.14143,2.16305,113479.46551594,0
+JPM.US,D,19730330,000000,2.16305,2.19183,2.16305,2.18437,92677.220978473,0
+JPM.US,D,19730402,000000,2.17778,2.17778,2.15557,2.17778,18906.967376992,0
+JPM.US,D,19730403,000000,2.17778,2.19183,2.13425,2.13425,100240.00792927,0
+JPM.US,D,19730404,000000,2.13425,2.14143,2.10537,2.13425,51067.642544875,0
+JPM.US,D,19730405,000000,2.13425,2.15557,2.12699,2.13425,59580.103819373,0
+JPM.US,D,19730406,000000,2.13425,2.17778,2.13425,2.15557,116315.25615457,0
+JPM.US,D,19730409,000000,2.15557,2.16992,2.14143,2.15557,67142.89077017,0
+JPM.US,D,19730410,000000,2.15557,2.15557,2.11972,2.13425,72817.525662591,0
+JPM.US,D,19730411,000000,2.10537,2.10537,2.04053,2.09093,358410.95767707,0
+JPM.US,D,19730412,000000,2.09093,2.10537,2.07679,2.10537,69029.007085085,0
+JPM.US,D,19730413,000000,2.09791,2.09791,2.07679,2.09093,66198.305805117,0
+JPM.US,D,19730416,000000,2.09093,2.09791,2.05468,2.06912,48228.798291071,0
+JPM.US,D,19730417,000000,2.06912,2.06912,2.03326,2.04053,83220.174738923,0
+JPM.US,D,19730418,000000,2.04053,2.05468,2.02589,2.04053,140905.00139782,0
+JPM.US,D,19730419,000000,2.05468,2.07679,2.05468,2.07679,192916.21103601,0
+JPM.US,D,19730423,000000,2.07679,2.07679,2.02589,2.02589,111587.24197066,0
+JPM.US,D,19730424,000000,2.02589,2.06912,1.99691,2.03326,87953.278281481,0
+JPM.US,D,19730425,000000,2.03326,2.06912,2.03326,2.04761,83220.174738923,0
+JPM.US,D,19730426,000000,2.04761,2.07679,2.03326,2.07679,65250.667224876,0
+JPM.US,D,19730427,000000,2.07679,2.10537,2.05468,2.06195,73763.128499373,0
+JPM.US,D,19730430,000000,2.06195,2.09791,2.04053,2.09093,52954.776731521,0
+JPM.US,D,19730501,000000,2.09093,2.10537,2.06195,2.07679,203319.87798407,0
+JPM.US,D,19730502,000000,2.07679,2.08347,2.04053,2.05468,79437.763391795,0
+JPM.US,D,19730503,000000,2.05468,2.09791,2.04053,2.09093,59580.103819373,0
+JPM.US,D,19730504,000000,2.09093,2.10537,2.05468,2.08347,146578.61841851,0
+JPM.US,D,19730507,000000,2.08347,2.09791,2.03326,2.06912,62415.894457989,0
+JPM.US,D,19730508,000000,2.06912,2.07679,2.02589,2.04053,181571.01273809,0
+JPM.US,D,19730509,000000,2.04053,2.05468,1.99691,1.99691,71868.869210621,0
+JPM.US,D,19730510,000000,1.99691,2.05468,1.98257,2.01872,111587.24197066,0
+JPM.US,D,19730511,000000,2.01872,2.04761,2.01872,2.02589,122937.52962723,0
+JPM.US,D,19730514,000000,2.01155,2.01155,1.99023,1.99691,85111.380412486,0
+JPM.US,D,19730515,000000,1.99691,1.99691,1.98257,1.99691,229790.6501836,0
+JPM.US,D,19730516,000000,1.99691,2.01872,1.99691,2.01872,63361.497294771,0
+JPM.US,D,19730517,000000,2.01872,2.02589,1.97579,1.98257,65250.667224876,0
+JPM.US,D,19730518,000000,1.97579,1.97579,1.88914,1.93207,92677.220978473,0
+JPM.US,D,19730521,000000,1.88914,1.88914,1.84591,1.88914,156031.59317113,0
+JPM.US,D,19730522,000000,1.88914,1.94651,1.88914,1.90348,90782.961689719,0
+JPM.US,D,19730523,000000,1.90348,1.96832,1.90348,1.94651,89841.430339856,0
+JPM.US,D,19730524,000000,1.94651,2.04053,1.94651,2.04053,175894.34210221,0
+JPM.US,D,19730525,000000,2.04053,2.04053,2.01155,2.01872,84161.706088787,0
+JPM.US,D,19730529,000000,2.01872,2.03326,2.00448,2.03326,94565.373036847,0
+JPM.US,D,19730530,000000,2.03326,2.04053,1.99691,2.01155,94565.373036847,0
+JPM.US,D,19730531,000000,2.01155,2.02589,1.97579,1.99023,36876.474891038,0
+JPM.US,D,19730601,000000,1.99023,1.99691,1.99023,1.99691,34041.702124152,0
+JPM.US,D,19730604,000000,1.99691,1.99691,1.98257,1.98257,55795.656728786,0
+JPM.US,D,19730605,000000,1.98257,2.00448,1.97579,1.97579,119152.06466491,0
+JPM.US,D,19730606,000000,1.97579,1.98257,1.93964,1.95378,131446.93728654,0
+JPM.US,D,19730607,000000,1.95378,1.99023,1.94651,1.97579,51067.642544875,0
+JPM.US,D,19730608,000000,1.97579,1.99691,1.96096,1.97579,121041.23459502,0
+JPM.US,D,19730611,000000,1.97579,1.97579,1.93964,1.95378,54844.964533356,0
+JPM.US,D,19730612,000000,1.95378,1.96832,1.93964,1.96832,71868.869210621,0
+JPM.US,D,19730613,000000,1.96832,1.99023,1.94651,1.97579,57687.880274079,0
+JPM.US,D,19730614,000000,1.97579,1.99023,1.94651,1.94651,25532.294464844,0
+JPM.US,D,19730615,000000,1.94651,1.94651,1.91066,1.92529,63361.497294771,0
+JPM.US,D,19730618,000000,1.92529,1.92529,1.88914,1.88914,89841.430339856,0
+JPM.US,D,19730619,000000,1.88914,1.90348,1.88914,1.88914,104974.12934356,0
+JPM.US,D,19730620,000000,1.88914,1.90348,1.8742,1.90348,61468.255877748,0
+JPM.US,D,19730621,000000,1.91772,1.94651,1.91772,1.93964,188190.23259556,0
+JPM.US,D,19730622,000000,1.93964,1.97579,1.91066,1.91772,81324.89757844,0
+JPM.US,D,19730625,000000,1.91772,1.93964,1.88914,1.90348,39716.337016573,0
+JPM.US,D,19730626,000000,1.90348,1.93964,1.89631,1.93207,47286.249069477,0
+JPM.US,D,19730627,000000,1.93207,1.93964,1.90348,1.91772,32149.478578858,0
+JPM.US,D,19730628,000000,1.91772,1.94651,1.91772,1.93964,41611.614177055,0
+JPM.US,D,19730629,000000,1.93964,1.97579,1.93964,1.96832,28373.174462107,0
+JPM.US,D,19730702,000000,1.96832,1.99023,1.96832,1.96832,98347.784383975,0
+JPM.US,D,19730703,000000,1.97579,2.00448,1.97579,1.98257,57687.880274079,0
+JPM.US,D,19730705,000000,1.98257,1.99691,1.94651,1.96096,52954.776731521,0
+JPM.US,D,19730706,000000,1.96832,2.05468,1.96832,2.02589,55795.656728786,0
+JPM.US,D,19730709,000000,2.02589,2.04053,2.01872,2.02589,52006.12027955,0
+JPM.US,D,19730710,000000,2.02589,2.04053,2.00448,2.01872,60525.706656156,0
+JPM.US,D,19730711,000000,2.01872,2.04053,2.01155,2.02589,115372.70693297,0
+JPM.US,D,19730712,000000,2.02589,2.04053,2.01155,2.04053,81324.89757844,0
+JPM.US,D,19730713,000000,2.04053,2.04053,2.01872,2.03326,117258.82324789,0
+JPM.US,D,19730716,000000,2.03326,2.04053,2.02589,2.04053,68086.457863492,0
+JPM.US,D,19730717,000000,2.04053,2.04053,2.02589,2.02589,45389.954037265,0
+JPM.US,D,19730718,000000,2.02589,2.06195,1.99691,2.06195,65250.667224876,0
+JPM.US,D,19730719,000000,2.06195,2.08347,2.06195,2.06912,130503.37019321,0
+JPM.US,D,19730720,000000,2.08347,2.11972,2.08347,2.08347,104023.43714813,0
+JPM.US,D,19730723,000000,2.08347,2.09093,2.02589,2.05468,115372.70693297,0
+JPM.US,D,19730724,000000,2.05468,2.07679,2.01872,2.07679,54844.964533356,0
+JPM.US,D,19730725,000000,2.07679,2.09093,2.04053,2.07679,107805.84849526,0
+JPM.US,D,19730726,000000,2.07679,2.10537,2.06912,2.07679,80382.348356847,0
+JPM.US,D,19730727,000000,2.07679,2.10537,2.06195,2.07679,32149.478578858,0
+JPM.US,D,19730730,000000,2.08347,2.11972,2.08347,2.08347,132395.59373851,0
+JPM.US,D,19730731,000000,2.09093,2.12699,2.09093,2.11972,80382.348356847,0
+JPM.US,D,19730801,000000,2.11972,2.12699,2.05468,2.07679,241146.02719881,0
+JPM.US,D,19730802,000000,2.07679,2.08347,2.04053,2.06912,50117.968221176,0
+JPM.US,D,19730803,000000,2.06912,2.07679,2.02589,2.06195,36876.474891038,0
+JPM.US,D,19730806,000000,2.04053,2.04053,1.99691,2.00448,80382.348356847,0
+JPM.US,D,19730807,000000,2.00448,2.01872,1.94651,1.98257,82274.571902141,0
+JPM.US,D,19730808,000000,1.98257,1.99691,1.96096,1.98257,108752.46920377,0
+JPM.US,D,19730809,000000,1.98257,1.99023,1.95378,1.95378,19855.623828962,0
+JPM.US,D,19730810,000000,1.95378,1.96096,1.91772,1.94651,50117.968221176,0
+JPM.US,D,19730813,000000,1.94651,1.97579,1.91772,1.92529,41611.614177055,0
+JPM.US,D,19730814,000000,1.92529,1.92529,1.89631,1.91772,50117.968221176,0
+JPM.US,D,19730815,000000,1.91772,1.93964,1.88914,1.91066,102129.17785938,0
+JPM.US,D,19730816,000000,1.91066,1.91772,1.88186,1.88186,35934.943541175,0
+JPM.US,D,19730817,000000,1.88186,1.90348,1.86026,1.90348,46334.539002317,0
+JPM.US,D,19730820,000000,1.90348,1.91772,1.88914,1.90348,26478.915173355,0
+JPM.US,D,19730821,000000,1.90348,1.91772,1.86026,1.86026,65250.667224876,0
+JPM.US,D,19730822,000000,1.85259,1.85259,1.81712,1.85259,62415.894457989,0
+JPM.US,D,19730823,000000,1.85259,1.91772,1.83854,1.89631,61468.255877748,0
+JPM.US,D,19730824,000000,1.89631,1.89631,1.84591,1.86762,35934.943541175,0
+JPM.US,D,19730827,000000,1.86762,1.88186,1.86026,1.86762,26478.915173355,0
+JPM.US,D,19730828,000000,1.86762,1.88914,1.86026,1.88186,58631.447367402,0
+JPM.US,D,19730829,000000,1.88186,1.91772,1.86026,1.86762,71868.869210621,0
+JPM.US,D,19730830,000000,1.86762,1.86762,1.83854,1.85259,143740.79203643,0
+JPM.US,D,19730831,000000,1.86762,1.8742,1.86762,1.86762,76598.91913799,0
+JPM.US,D,19730904,000000,1.88186,1.94651,1.88186,1.94651,129552.67799778,0
+JPM.US,D,19730905,000000,1.94651,1.96096,1.93964,1.94651,74710.767079614,0
+JPM.US,D,19730906,000000,1.94651,1.96096,1.93964,1.94651,47286.249069477,0
+JPM.US,D,19730907,000000,1.94651,2.02589,1.93964,2.01872,131446.93728654,0
+JPM.US,D,19730910,000000,1.99691,1.99691,1.97579,1.99023,34988.322832664,0
+JPM.US,D,19730911,000000,1.99023,1.99023,1.97579,1.98257,122937.52962723,0
+JPM.US,D,19730912,000000,1.98257,2.01155,1.97579,1.97579,124824.66381388,0
+JPM.US,D,19730913,000000,1.97579,1.99691,1.95378,1.99691,62415.894457989,0
+JPM.US,D,19730914,000000,2.00448,2.05468,2.00448,2.05468,186304.11628065,0
+JPM.US,D,19730917,000000,2.05468,2.07679,2.04761,2.06912,60525.706656156,0
+JPM.US,D,19730918,000000,2.07679,2.09791,2.07679,2.08347,158869.41955321,0
+JPM.US,D,19730919,000000,2.08347,2.13425,2.07679,2.10537,200484.08734545,0
+JPM.US,D,19730920,000000,2.10537,2.13425,2.10537,2.13425,143740.79203643,0
+JPM.US,D,19730921,000000,2.13425,2.15557,2.12699,2.14143,158869.41955321,0
+JPM.US,D,19730924,000000,2.14143,2.16992,2.14143,2.15557,131446.93728654,0
+JPM.US,D,19730925,000000,2.15557,2.17778,2.14851,2.15557,92677.220978473,0
+JPM.US,D,19730926,000000,2.18437,2.22071,2.18437,2.21354,122937.52962723,0
+JPM.US,D,19730927,000000,2.21354,2.22071,2.18437,2.18437,54844.964533356,0
+JPM.US,D,19730928,000000,2.18437,2.21354,2.16305,2.19183,201424.60082359,0
+JPM.US,D,19731001,000000,2.19183,2.19183,2.16992,2.18437,66198.305805117,0
+JPM.US,D,19731002,000000,2.18437,2.20597,2.17778,2.18437,50117.968221176,0
+JPM.US,D,19731003,000000,2.18437,2.18437,2.13425,2.13425,115372.70693297,0
+JPM.US,D,19731004,000000,2.15557,2.18437,2.15557,2.15557,52006.12027955,0
+JPM.US,D,19731005,000000,2.15557,2.16992,2.13425,2.15557,116315.25615457,0
+JPM.US,D,19731008,000000,2.15557,2.15557,2.14143,2.15557,32149.478578858,0
+JPM.US,D,19731009,000000,2.15557,2.16992,2.13425,2.14143,97405.235162382,0
+JPM.US,D,19731010,000000,2.14143,2.18437,2.13425,2.16305,94565.373036847,0
+JPM.US,D,19731011,000000,2.16305,2.19891,2.13425,2.19891,193861.81387279,0
+JPM.US,D,19731012,000000,2.22071,2.24213,2.22071,2.22071,119152.06466491,0
+JPM.US,D,19731015,000000,2.22071,2.23535,2.21354,2.22759,69029.007085085,0
+JPM.US,D,19731016,000000,2.20597,2.20597,2.18437,2.19183,133337.12508837,0
+JPM.US,D,19731017,000000,2.19183,2.21354,2.18437,2.18437,49174.401127852,0
+JPM.US,D,19731018,000000,2.18437,2.19891,2.16992,2.17778,90782.961689719,0
+JPM.US,D,19731019,000000,2.17778,2.18437,2.16992,2.16992,43502.81985062,0
+JPM.US,D,19731022,000000,2.14851,2.14851,2.12699,2.13425,60525.706656156,0
+JPM.US,D,19731023,000000,2.11972,2.11972,2.06195,2.10537,70924.284245568,0
+JPM.US,D,19731024,000000,2.14143,2.18437,2.14143,2.15557,115372.70693297,0
+JPM.US,D,19731025,000000,2.15557,2.15557,2.07679,2.10537,67142.89077017,0
+JPM.US,D,19731026,000000,2.10537,2.14143,2.10537,2.13425,49174.401127852,0
+JPM.US,D,19731029,000000,2.13425,2.14851,2.13425,2.14143,61468.255877748,0
+JPM.US,D,19731030,000000,2.14143,2.14143,2.11972,2.13425,52006.12027955,0
+JPM.US,D,19731031,000000,2.13425,2.14851,2.11245,2.11972,58631.447367402,0
+JPM.US,D,19731101,000000,2.11972,2.12699,2.10537,2.11245,47286.249069477,0
+JPM.US,D,19731102,000000,2.11245,2.14143,2.10537,2.10537,58631.447367402,0
+JPM.US,D,19731105,000000,2.10537,2.10537,2.06912,2.09791,57687.880274079,0
+JPM.US,D,19731106,000000,2.09791,2.13425,2.07679,2.07679,53900.379568304,0
+JPM.US,D,19731107,000000,2.07679,2.09791,2.05468,2.07679,52006.12027955,0
+JPM.US,D,19731108,000000,2.09791,2.11972,2.09791,2.11972,116315.25615457,0
+JPM.US,D,19731109,000000,2.11245,2.11245,2.08347,2.08347,33098.135030829,0
+JPM.US,D,19731112,000000,2.07679,2.07679,2.00448,2.01872,39716.337016573,0
+JPM.US,D,19731113,000000,2.02589,2.05468,2.02589,2.04053,95509.9580019,0
+JPM.US,D,19731114,000000,2.04053,2.06195,1.91772,1.92529,114426.08622446,0
+JPM.US,D,19731115,000000,1.92529,1.98257,1.92529,1.97579,174951.79288061,0
+JPM.US,D,19731116,000000,1.97579,2.01155,1.97579,2.01155,57687.880274079,0
+JPM.US,D,19731119,000000,2.01155,2.02589,1.99023,1.99023,62415.894457989,0
+JPM.US,D,19731120,000000,1.99023,1.99691,1.93207,1.94651,75655.352044668,0
+JPM.US,D,19731121,000000,1.99691,2.04053,1.99691,2.00448,133337.12508837,0
+JPM.US,D,19731123,000000,2.00448,2.02589,1.99691,2.02589,78492.160555013,0
+JPM.US,D,19731126,000000,2.02589,2.02589,1.90348,1.94651,113479.46551594,0
+JPM.US,D,19731127,000000,1.94651,1.94651,1.824,1.824,124824.66381388,0
+JPM.US,D,19731128,000000,1.84591,1.93964,1.84591,1.93207,65250.667224876,0
+JPM.US,D,19731129,000000,1.93207,1.94651,1.91066,1.91772,96460.65019733,0
+JPM.US,D,19731130,000000,1.91772,1.94651,1.88914,1.91066,74710.767079614,0
+JPM.US,D,19731203,000000,1.91066,1.92529,1.8742,1.91772,100240.00792927,0
+JPM.US,D,19731204,000000,1.90348,1.90348,1.85259,1.88186,69029.007085085,0
+JPM.US,D,19731205,000000,1.86762,1.86762,1.78106,1.78794,355573.131295,0
+JPM.US,D,19731206,000000,1.78794,1.80956,1.76634,1.80956,308285.8643538,0
+JPM.US,D,19731207,000000,1.80956,1.83854,1.80248,1.83854,208049.92791144,0
+JPM.US,D,19731210,000000,1.83854,1.83854,1.81712,1.83118,180620.32054266,0
+JPM.US,D,19731211,000000,1.83118,1.83854,1.76634,1.78106,124824.66381388,0
+JPM.US,D,19731212,000000,1.78106,1.78794,1.75936,1.76634,82274.571902141,0
+JPM.US,D,19731213,000000,1.76634,1.78794,1.70886,1.74492,101191.71799643,0
+JPM.US,D,19731214,000000,1.74492,1.78794,1.7234,1.78794,114426.08622446,0
+JPM.US,D,19731217,000000,1.78794,1.78794,1.75936,1.78106,87001.568214321,0
+JPM.US,D,19731218,000000,1.78106,1.78794,1.74492,1.78794,165491.69302587,0
+JPM.US,D,19731219,000000,1.78794,1.78794,1.76634,1.7738,154145.47685622,0
+JPM.US,D,19731220,000000,1.7738,1.7738,1.71603,1.71603,172108.87713989,0
+JPM.US,D,19731221,000000,1.71603,1.75936,1.71603,1.73028,132395.59373851,0
+JPM.US,D,19731224,000000,1.7234,1.7234,1.70886,1.7234,65250.667224876,0
+JPM.US,D,19731226,000000,1.73028,1.76634,1.73028,1.76634,213721.50918867,0
+JPM.US,D,19731227,000000,1.76634,1.81712,1.75189,1.80248,139958.3806893,0
+JPM.US,D,19731228,000000,1.80248,1.86026,1.78794,1.85259,131446.93728654,0
+JPM.US,D,19731231,000000,1.85259,1.88186,1.824,1.88186,171164.29217484,0
+JPM.US,D,19740102,000000,1.88186,1.96096,1.86762,1.96096,109695.01842536,0
+JPM.US,D,19740103,000000,1.97579,2.00448,1.97579,1.98257,68086.457863492,0
+JPM.US,D,19740104,000000,1.98257,2.07679,1.97579,2.07679,112530.80906397,0
+JPM.US,D,19740107,000000,2.07679,2.14143,2.06912,2.11972,165491.69302587,0
+JPM.US,D,19740108,000000,2.11972,2.14143,2.10537,2.13425,111587.24197066,0
+JPM.US,D,19740109,000000,2.13425,2.15557,2.05468,2.14143,185353.42408522,0
+JPM.US,D,19740110,000000,2.14143,2.14143,2.09791,2.10537,174002.11855691,0
+JPM.US,D,19740111,000000,2.11972,2.14851,2.11972,2.13425,76598.91913799,0
+JPM.US,D,19740114,000000,2.13425,2.14143,2.10537,2.11245,87001.568214321,0
+JPM.US,D,19740115,000000,2.11245,2.13425,2.11245,2.11245,65250.667224876,0
+JPM.US,D,19740116,000000,2.11245,2.13425,2.11245,2.12699,57687.880274079,0
+JPM.US,D,19740117,000000,2.12699,2.14851,2.09791,2.09791,71868.869210621,0
+JPM.US,D,19740118,000000,2.09791,2.10537,2.06195,2.07679,77542.486231312,0
+JPM.US,D,19740121,000000,2.07679,2.07679,2.02589,2.05468,78492.160555013,0
+JPM.US,D,19740122,000000,2.05468,2.06195,1.99691,1.99691,49174.401127852,0
+JPM.US,D,19740123,000000,1.99691,2.04053,1.99691,2.02589,64306.082259823,0
+JPM.US,D,19740124,000000,2.02589,2.04053,2.00448,2.01872,36876.474891038,0
+JPM.US,D,19740125,000000,2.01872,2.05468,2.00448,2.04761,42554.163398649,0
+JPM.US,D,19740128,000000,2.04761,2.10537,2.04761,2.05468,127662.49019594,0
+JPM.US,D,19740129,000000,2.05468,2.07679,2.03326,2.05468,34988.322832664,0
+JPM.US,D,19740130,000000,2.05468,2.05468,2.01155,2.04761,47286.249069477,0
+JPM.US,D,19740131,000000,2.04761,2.05468,2.04053,2.05468,49174.401127852,0
+JPM.US,D,19740201,000000,2.05468,2.05468,2.02589,2.02589,47286.249069477,0
+JPM.US,D,19740204,000000,2.02589,2.02589,1.99691,2.00448,34041.702124152,0
+JPM.US,D,19740205,000000,2.00448,2.02589,1.99691,2.00448,50117.968221176,0
+JPM.US,D,19740206,000000,2.00448,2.01155,1.99691,2.01155,30260.308648753,0
+JPM.US,D,19740207,000000,2.01155,2.04053,2.01155,2.03326,63361.497294771,0
+JPM.US,D,19740208,000000,2.03326,2.05468,2.00448,2.04053,45389.954037265,0
+JPM.US,D,19740211,000000,2.04053,2.05468,2.00448,2.00448,46334.539002317,0
+JPM.US,D,19740212,000000,2.00448,2.00448,1.97579,1.99691,49174.401127852,0
+JPM.US,D,19740213,000000,1.99691,2.01872,1.98257,2.01872,45389.954037265,0
+JPM.US,D,19740214,000000,2.02589,2.07679,2.02589,2.07679,101191.71799643,0
+JPM.US,D,19740215,000000,2.07679,2.09791,2.07679,2.08347,58631.447367402,0
+JPM.US,D,19740219,000000,2.09791,2.13425,2.09791,2.10537,90782.961689719,0
+JPM.US,D,19740220,000000,2.10537,2.12699,2.08347,2.11245,66198.305805117,0
+JPM.US,D,19740221,000000,2.11245,2.11972,2.08347,2.09093,100240.00792927,0
+JPM.US,D,19740222,000000,2.09791,2.10537,2.09791,2.10537,46334.539002317,0
+JPM.US,D,19740225,000000,2.10537,2.13425,2.10537,2.11972,41611.614177055,0
+JPM.US,D,19740226,000000,2.11972,2.11972,2.09791,2.10537,37825.131343009,0
+JPM.US,D,19740227,000000,2.10537,2.12699,2.08347,2.09791,48228.798291071,0
+JPM.US,D,19740228,000000,2.10537,2.12699,2.10537,2.10537,18906.967376992,0
+JPM.US,D,19740301,000000,2.10537,2.12699,2.09791,2.09791,39716.337016573,0
+JPM.US,D,19740304,000000,2.09791,2.10537,2.06195,2.09093,90782.961689719,0
+JPM.US,D,19740305,000000,2.09093,2.12699,2.09093,2.10537,79437.763391795,0
+JPM.US,D,19740306,000000,2.10537,2.10537,2.07679,2.08347,25532.294464844,0
+JPM.US,D,19740307,000000,2.08347,2.08347,2.04053,2.05468,73763.128499373,0
+JPM.US,D,19740308,000000,2.05468,2.05468,2.02589,2.04761,181571.01273809,0
+JPM.US,D,19740311,000000,2.04761,2.06195,1.99691,2.06195,47286.249069477,0
+JPM.US,D,19740312,000000,2.06195,2.06195,2.02589,2.05468,121993.9625339,0
+JPM.US,D,19740313,000000,2.05468,2.06195,2.03326,2.04053,110642.6570056,0
+JPM.US,D,19740314,000000,2.04053,2.06195,2.04053,2.04053,69029.007085085,0
+JPM.US,D,19740315,000000,2.04053,2.07679,2.04053,2.04053,58631.447367402,0
+JPM.US,D,19740318,000000,2.04053,2.06912,2.04053,2.04053,59580.103819373,0
+JPM.US,D,19740319,000000,2.04053,2.05468,2.01872,2.04053,40661.939853356,0
+JPM.US,D,19740320,000000,2.04053,2.07679,2.02589,2.02589,35934.943541175,0
+JPM.US,D,19740321,000000,2.02589,2.05468,2.01155,2.02589,43502.81985062,0
+JPM.US,D,19740322,000000,2.02589,2.02589,1.98257,2.01155,74710.767079614,0
+JPM.US,D,19740325,000000,2.01155,2.01872,1.98257,1.99691,30260.308648753,0
+JPM.US,D,19740326,000000,1.99691,2.04053,1.99691,2.02589,52006.12027955,0
+JPM.US,D,19740327,000000,2.02589,2.05468,2.01872,2.02589,72817.525662591,0
+JPM.US,D,19740328,000000,2.02589,2.02589,1.99691,1.99691,49174.401127852,0
+JPM.US,D,19740329,000000,1.99691,2.02589,1.99691,1.99691,34988.322832664,0
+JPM.US,D,19740401,000000,1.99691,2.01872,1.99691,1.99691,36876.474891038,0
+JPM.US,D,19740402,000000,1.99691,2.02589,1.99691,2.01872,67142.89077017,0
+JPM.US,D,19740403,000000,2.01872,2.03326,1.99691,1.99691,35934.943541175,0
+JPM.US,D,19740404,000000,1.99691,2.01872,1.99023,1.99691,69029.007085085,0
+JPM.US,D,19740405,000000,1.99691,2.01155,1.92529,1.92529,79437.763391795,0
+JPM.US,D,19740408,000000,1.92529,1.97579,1.91772,1.95378,71868.869210621,0
+JPM.US,D,19740409,000000,1.95378,1.98257,1.92529,1.92529,67142.89077017,0
+JPM.US,D,19740410,000000,1.92529,1.96832,1.91772,1.94651,55795.656728786,0
+JPM.US,D,19740411,000000,1.94651,1.96096,1.93964,1.94651,29316.741555431,0
+JPM.US,D,19740415,000000,1.94651,1.94651,1.88914,1.88914,59580.103819373,0
+JPM.US,D,19740416,000000,1.88914,1.92529,1.88914,1.88914,53900.379568304,0
+JPM.US,D,19740417,000000,1.89631,1.94651,1.89631,1.94651,32149.478578858,0
+JPM.US,D,19740418,000000,1.94651,1.95378,1.90348,1.91772,54844.964533356,0
+JPM.US,D,19740419,000000,1.91772,1.91772,1.88914,1.89631,63361.497294771,0
+JPM.US,D,19740422,000000,1.89631,1.92529,1.89631,1.91772,40661.939853356,0
+JPM.US,D,19740423,000000,1.91772,1.92529,1.90348,1.90348,13237.421843218,0
+JPM.US,D,19740424,000000,1.90348,1.93964,1.89631,1.90348,65250.667224876,0
+JPM.US,D,19740425,000000,1.90348,1.91772,1.86026,1.8742,52006.12027955,0
+JPM.US,D,19740426,000000,1.8742,1.88914,1.86026,1.86762,16075.248225293,0
+JPM.US,D,19740429,000000,1.86762,1.86762,1.83118,1.85259,33098.135030829,0
+JPM.US,D,19740430,000000,1.85259,1.86762,1.81712,1.81712,60525.706656156,0
+JPM.US,D,19740501,000000,1.81712,1.824,1.78794,1.79542,98347.784383975,0
+JPM.US,D,19740502,000000,1.79542,1.80248,1.78106,1.79542,76598.91913799,0
+JPM.US,D,19740503,000000,1.79542,1.824,1.78794,1.81712,78492.160555013,0
+JPM.US,D,19740506,000000,1.81712,1.81712,1.78794,1.81712,34988.322832664,0
+JPM.US,D,19740507,000000,1.81712,1.83118,1.81712,1.81712,37825.131343009,0
+JPM.US,D,19740508,000000,1.81712,1.83854,1.80248,1.80248,149412.37331366,0
+JPM.US,D,19740509,000000,1.80248,1.81712,1.76634,1.76634,71868.869210621,0
+JPM.US,D,19740510,000000,1.76634,1.80248,1.73028,1.75936,91732.63601342,0
+JPM.US,D,19740513,000000,1.7234,1.7234,1.66544,1.69442,210878.59344796,0
+JPM.US,D,19740514,000000,1.7014,1.73754,1.7014,1.73754,131446.93728654,0
+JPM.US,D,19740515,000000,1.73754,1.75936,1.73028,1.73028,53900.379568304,0
+JPM.US,D,19740516,000000,1.73028,1.76634,1.7234,1.74492,122937.52962723,0
+JPM.US,D,19740517,000000,1.74492,1.74492,1.73028,1.73028,80382.348356847,0
+JPM.US,D,19740520,000000,1.73028,1.74492,1.73028,1.73028,63361.497294771,0
+JPM.US,D,19740521,000000,1.73028,1.73028,1.7234,1.73028,61468.255877748,0
+JPM.US,D,19740522,000000,1.73028,1.73028,1.7014,1.7234,107805.84849526,0
+JPM.US,D,19740523,000000,1.7234,1.7234,1.69442,1.7014,28373.174462107,0
+JPM.US,D,19740524,000000,1.7014,1.7234,1.68715,1.68715,44440.279713565,0
+JPM.US,D,19740528,000000,1.68715,1.70886,1.66544,1.6729,56737.188078649,0
+JPM.US,D,19740529,000000,1.66544,1.66544,1.63646,1.64422,28373.174462107,0
+JPM.US,D,19740530,000000,1.64422,1.65826,1.62958,1.65826,45389.954037265,0
+JPM.US,D,19740531,000000,1.65826,1.6729,1.651,1.651,37825.131343009,0
+JPM.US,D,19740603,000000,1.651,1.68008,1.62958,1.66544,661969.82571869,0
+JPM.US,D,19740604,000000,1.66544,1.69442,1.66544,1.68008,83220.174738923,0
+JPM.US,D,19740605,000000,1.68008,1.69442,1.65826,1.68008,109695.01842536,0
+JPM.US,D,19740606,000000,1.68008,1.70886,1.68008,1.70886,63361.497294771,0
+JPM.US,D,19740607,000000,1.70886,1.74492,1.7014,1.74492,58631.447367402,0
+JPM.US,D,19740610,000000,1.71603,1.71603,1.68008,1.70886,85111.380412486,0
+JPM.US,D,19740611,000000,1.70886,1.73028,1.651,1.65826,596714.06913517,0
+JPM.US,D,19740612,000000,1.65826,1.65826,1.63646,1.64422,50117.968221176,0
+JPM.US,D,19740613,000000,1.64422,1.6729,1.64422,1.65826,45389.954037265,0
+JPM.US,D,19740614,000000,1.65826,1.65826,1.62958,1.651,68086.457863492,0
+JPM.US,D,19740617,000000,1.64422,1.64422,1.60069,1.60069,41611.614177055,0
+JPM.US,D,19740618,000000,1.60069,1.60816,1.56474,1.57161,62415.894457989,0
+JPM.US,D,19740619,000000,1.57161,1.60069,1.57161,1.60069,64306.082259823,0
+JPM.US,D,19740620,000000,1.60069,1.60069,1.57161,1.57888,67142.89077017,0
+JPM.US,D,19740621,000000,1.57161,1.57161,1.5501,1.5501,76598.91913799,0
+JPM.US,D,19740624,000000,1.5501,1.55737,1.52121,1.52868,93620.788071796,0
+JPM.US,D,19740625,000000,1.52868,1.56474,1.52868,1.54302,84161.706088787,0
+JPM.US,D,19740626,000000,1.54302,1.5501,1.54302,1.54302,112530.80906397,0
+JPM.US,D,19740627,000000,1.54302,1.56474,1.52121,1.52121,79437.763391795,0
+JPM.US,D,19740628,000000,1.52121,1.5501,1.47111,1.47111,58631.447367402,0
+JPM.US,D,19740701,000000,1.47111,1.47111,1.42061,1.42749,177787.58351923,0
+JPM.US,D,19740702,000000,1.42749,1.48535,1.41295,1.41295,103081.90579826,0
+JPM.US,D,19740703,000000,1.41295,1.4491,1.41295,1.44183,106859.22778674,0
+JPM.US,D,19740705,000000,1.4491,1.53575,1.4491,1.52868,37825.131343009,0
+JPM.US,D,19740708,000000,1.52868,1.53575,1.48535,1.48535,39716.337016573,0
+JPM.US,D,19740709,000000,1.48535,1.50687,1.47111,1.50687,69983.770767434,0
+JPM.US,D,19740710,000000,1.50687,1.52121,1.47779,1.49263,99297.458707676,0
+JPM.US,D,19740711,000000,1.49263,1.49263,1.46364,1.48535,92677.220978473,0
+JPM.US,D,19740712,000000,1.48535,1.51394,1.48535,1.50687,174951.79288061,0
+JPM.US,D,19740715,000000,1.50687,1.53575,1.49263,1.50687,110642.6570056,0
+JPM.US,D,19740716,000000,1.50687,1.50687,1.48535,1.48535,85111.380412486,0
+JPM.US,D,19740717,000000,1.48535,1.53575,1.45647,1.52121,93620.788071796,0
+JPM.US,D,19740718,000000,1.52121,1.57888,1.50687,1.57161,156981.26749484,0
+JPM.US,D,19740719,000000,1.57161,1.60816,1.54302,1.60069,64306.082259823,0
+JPM.US,D,19740722,000000,1.60069,1.62211,1.58596,1.62211,68086.457863492,0
+JPM.US,D,19740723,000000,1.62211,1.64422,1.60816,1.62958,60525.706656156,0
+JPM.US,D,19740724,000000,1.62958,1.62958,1.59342,1.62958,44440.279713565,0
+JPM.US,D,19740725,000000,1.62958,1.63646,1.57888,1.58596,40661.939853356,0
+JPM.US,D,19740726,000000,1.57161,1.57161,1.51394,1.52868,45389.954037265,0
+JPM.US,D,19740729,000000,1.52868,1.52868,1.47111,1.47779,28373.174462107,0
+JPM.US,D,19740730,000000,1.47779,1.49263,1.46364,1.49263,65250.667224876,0
+JPM.US,D,19740731,000000,1.4996,1.52121,1.4996,1.52121,38772.769923251,0
+JPM.US,D,19740801,000000,1.52121,1.52121,1.49263,1.50687,57687.880274079,0
+JPM.US,D,19740802,000000,1.50687,1.5501,1.49263,1.50687,66198.305805117,0
+JPM.US,D,19740805,000000,1.50687,1.53575,1.49263,1.51394,64306.082259823,0
+JPM.US,D,19740806,000000,1.52868,1.59342,1.52868,1.5501,59580.103819373,0
+JPM.US,D,19740807,000000,1.5501,1.57161,1.52121,1.56474,58631.447367402,0
+JPM.US,D,19740808,000000,1.56474,1.58596,1.52121,1.5501,71868.869210621,0
+JPM.US,D,19740809,000000,1.5501,1.55737,1.52868,1.52868,20806.316024392,0
+JPM.US,D,19740812,000000,1.52868,1.53575,1.4996,1.52121,46334.539002317,0
+JPM.US,D,19740813,000000,1.52121,1.52868,1.4491,1.45647,38772.769923251,0
+JPM.US,D,19740814,000000,1.45647,1.47111,1.42749,1.44183,53900.379568304,0
+JPM.US,D,19740815,000000,1.42749,1.42749,1.39153,1.40637,69029.007085085,0
+JPM.US,D,19740816,000000,1.40637,1.40637,1.37709,1.37709,39716.337016573,0
+JPM.US,D,19740819,000000,1.36225,1.36225,1.34821,1.36225,268567.49159376,0
+JPM.US,D,19740820,000000,1.36225,1.36225,1.34821,1.36225,133337.12508837,0
+JPM.US,D,19740821,000000,1.36225,1.39153,1.36225,1.36225,111587.24197066,0
+JPM.US,D,19740822,000000,1.36225,1.37011,1.33367,1.34821,75655.352044668,0
+JPM.US,D,19740823,000000,1.34821,1.35577,1.32659,1.34133,45389.954037265,0
+JPM.US,D,19740826,000000,1.34133,1.34821,1.31215,1.32659,121041.23459502,0
+JPM.US,D,19740827,000000,1.32659,1.33367,1.29781,1.30488,178733.18635601,0
+JPM.US,D,19740828,000000,1.30488,1.31215,1.29063,1.29781,69029.007085085,0
+JPM.US,D,19740829,000000,1.29781,1.29781,1.27649,1.28317,96460.65019733,0
+JPM.US,D,19740830,000000,1.28317,1.31215,1.26883,1.31215,214665.076282,0
+JPM.US,D,19740903,000000,1.31215,1.34821,1.31215,1.31215,80382.348356847,0
+JPM.US,D,19740904,000000,1.31215,1.31215,1.28317,1.29781,91732.63601342,0
+JPM.US,D,19740905,000000,1.29781,1.36225,1.29781,1.36225,57687.880274079,0
+JPM.US,D,19740906,000000,1.36225,1.39153,1.36225,1.38397,31204.893613805,0
+JPM.US,D,19740909,000000,1.36225,1.36225,1.33367,1.35577,34041.702124152,0
+JPM.US,D,19740910,000000,1.35577,1.37709,1.31215,1.31215,44440.279713565,0
+JPM.US,D,19740911,000000,1.31215,1.32659,1.29781,1.31215,92677.220978473,0
+JPM.US,D,19740912,000000,1.31215,1.31215,1.29781,1.31215,62415.894457989,0
+JPM.US,D,19740913,000000,1.29781,1.29781,1.25458,1.25458,86051.893890621,0
+JPM.US,D,19740916,000000,1.25458,1.29781,1.25458,1.29063,82274.571902141,0
+JPM.US,D,19740917,000000,1.29063,1.31215,1.25458,1.28317,226963.00251881,0
+JPM.US,D,19740918,000000,1.28317,1.37011,1.26883,1.37011,89841.430339856,0
+JPM.US,D,19740919,000000,1.37011,1.40637,1.36225,1.37011,171164.29217484,0
+JPM.US,D,19740920,000000,1.37011,1.41295,1.34821,1.41295,121993.9625339,0
+JPM.US,D,19740923,000000,1.41295,1.42749,1.36225,1.36225,65250.667224876,0
+JPM.US,D,19740924,000000,1.35577,1.35577,1.31215,1.33367,75655.352044668,0
+JPM.US,D,19740925,000000,1.35577,1.42749,1.35577,1.37011,110642.6570056,0
+JPM.US,D,19740926,000000,1.37011,1.37709,1.32659,1.34133,73763.128499373,0
+JPM.US,D,19740927,000000,1.34133,1.34133,1.31215,1.32659,35934.943541175,0
+JPM.US,D,19740930,000000,1.31215,1.31215,1.28317,1.29063,99297.458707676,0
+JPM.US,D,19741001,000000,1.29063,1.31215,1.28317,1.30488,64306.082259823,0
+JPM.US,D,19741002,000000,1.30488,1.33367,1.29063,1.29781,83220.174738923,0
+JPM.US,D,19741003,000000,1.29781,1.31215,1.26883,1.29063,92677.220978473,0
+JPM.US,D,19741004,000000,1.29063,1.33367,1.29063,1.31215,86051.893890621,0
+JPM.US,D,19741007,000000,1.31215,1.38397,1.30488,1.36225,75655.352044668,0
+JPM.US,D,19741008,000000,1.37011,1.41295,1.37011,1.40637,92677.220978473,0
+JPM.US,D,19741009,000000,1.40637,1.44183,1.38397,1.44183,131446.93728654,0
+JPM.US,D,19741010,000000,1.44183,1.50687,1.44183,1.47779,98347.784383975,0
+JPM.US,D,19741011,000000,1.47779,1.50687,1.47111,1.4996,104023.43714813,0
+JPM.US,D,19741014,000000,1.4996,1.54302,1.48535,1.52121,48228.798291071,0
+JPM.US,D,19741015,000000,1.52121,1.52121,1.4491,1.4491,136175.96934218,0
+JPM.US,D,19741016,000000,1.4491,1.47779,1.43485,1.47779,58631.447367402,0
+JPM.US,D,19741017,000000,1.47779,1.51394,1.47111,1.4996,93620.788071796,0
+JPM.US,D,19741018,000000,1.50687,1.53575,1.50687,1.53575,118204.42608467,0
+JPM.US,D,19741021,000000,1.53575,1.54302,1.49263,1.52868,40661.939853356,0
+JPM.US,D,19741022,000000,1.52868,1.55737,1.49263,1.49263,64306.082259823,0
+JPM.US,D,19741023,000000,1.49263,1.50687,1.46364,1.48535,51067.642544875,0
+JPM.US,D,19741024,000000,1.47111,1.47111,1.43485,1.4491,62415.894457989,0
+JPM.US,D,19741025,000000,1.4491,1.48535,1.4491,1.47111,104974.12934356,0
+JPM.US,D,19741028,000000,1.47111,1.52121,1.47111,1.51394,52954.776731521,0
+JPM.US,D,19741029,000000,1.51394,1.54302,1.50687,1.52868,155092.09756473,0
+JPM.US,D,19741030,000000,1.52868,1.56474,1.52121,1.53575,172108.87713989,0
+JPM.US,D,19741031,000000,1.55737,1.58596,1.55737,1.58596,95509.9580019,0
+JPM.US,D,19741101,000000,1.58596,1.60069,1.57888,1.58596,79437.763391795,0
+JPM.US,D,19741104,000000,1.58596,1.59342,1.5501,1.57161,44440.279713565,0
+JPM.US,D,19741105,000000,1.57161,1.60069,1.57161,1.60069,52006.12027955,0
+JPM.US,D,19741106,000000,1.62958,1.651,1.62958,1.62958,89841.430339856,0
+JPM.US,D,19741107,000000,1.62958,1.66544,1.62958,1.651,69029.007085085,0
+JPM.US,D,19741108,000000,1.651,1.651,1.58596,1.60069,62415.894457989,0
+JPM.US,D,19741111,000000,1.60069,1.60069,1.59342,1.59342,26478.915173355,0
+JPM.US,D,19741112,000000,1.59342,1.61514,1.58596,1.60069,83220.174738923,0
+JPM.US,D,19741113,000000,1.60069,1.60069,1.5501,1.58596,54844.964533356,0
+JPM.US,D,19741114,000000,1.58596,1.60069,1.57161,1.57888,49174.401127852,0
+JPM.US,D,19741115,000000,1.57888,1.57888,1.56474,1.57161,29316.741555431,0
+JPM.US,D,19741118,000000,1.57161,1.57888,1.52868,1.52868,49174.401127852,0
+JPM.US,D,19741119,000000,1.50687,1.50687,1.48535,1.49263,80382.348356847,0
+JPM.US,D,19741120,000000,1.49263,1.49263,1.4491,1.46364,40661.939853356,0
+JPM.US,D,19741121,000000,1.46364,1.46364,1.43485,1.44183,18906.967376992,0
+JPM.US,D,19741122,000000,1.44183,1.46364,1.44183,1.4491,32149.478578858,0
+JPM.US,D,19741125,000000,1.4491,1.45647,1.40637,1.43485,69029.007085085,0
+JPM.US,D,19741126,000000,1.43485,1.47779,1.43485,1.47779,72817.525662591,0
+JPM.US,D,19741127,000000,1.49263,1.52121,1.49263,1.50687,101191.71799643,0
+JPM.US,D,19741129,000000,1.52121,1.56474,1.52121,1.55737,51067.642544875,0
+JPM.US,D,19741202,000000,1.55737,1.57161,1.4996,1.4996,31204.893613805,0
+JPM.US,D,19741203,000000,1.4996,1.54302,1.47779,1.54302,77542.486231312,0
+JPM.US,D,19741204,000000,1.52868,1.52868,1.49263,1.4996,104974.12934356,0
+JPM.US,D,19741205,000000,1.4996,1.52121,1.49263,1.49263,65250.667224876,0
+JPM.US,D,19741206,000000,1.47111,1.47111,1.42749,1.4491,74710.767079614,0
+JPM.US,D,19741209,000000,1.44183,1.44183,1.40637,1.40637,56737.188078649,0
+JPM.US,D,19741210,000000,1.40637,1.44183,1.40637,1.40637,78492.160555013,0
+JPM.US,D,19741211,000000,1.40637,1.44183,1.39861,1.41295,69029.007085085,0
+JPM.US,D,19741212,000000,1.41295,1.44183,1.40637,1.43485,66198.305805117,0
+JPM.US,D,19741213,000000,1.43485,1.44183,1.41295,1.42749,251545.62265995,0
+JPM.US,D,19741216,000000,1.42749,1.43485,1.39861,1.40637,63361.497294771,0
+JPM.US,D,19741217,000000,1.39861,1.39861,1.34821,1.36225,243033.16138546,0
+JPM.US,D,19741218,000000,1.36225,1.40637,1.36225,1.38397,63361.497294771,0
+JPM.US,D,19741219,000000,1.38397,1.39153,1.37011,1.37709,49174.401127852,0
+JPM.US,D,19741220,000000,1.36225,1.36225,1.32659,1.33367,72817.525662591,0
+JPM.US,D,19741223,000000,1.33367,1.36225,1.31961,1.36225,116315.25615457,0
+JPM.US,D,19741224,000000,1.36225,1.37011,1.34133,1.35577,29316.741555431,0
+JPM.US,D,19741226,000000,1.35577,1.37709,1.34133,1.34821,63361.497294771,0
+JPM.US,D,19741227,000000,1.34133,1.34133,1.31961,1.31961,82274.571902141,0
+JPM.US,D,19741230,000000,1.31961,1.33367,1.31215,1.32659,114426.08622446,0
+JPM.US,D,19741231,000000,1.32659,1.33367,1.31215,1.31961,79437.763391795,0
+JPM.US,D,19750102,000000,1.33367,1.39861,1.33367,1.39861,68086.457863492,0
+JPM.US,D,19750103,000000,1.39861,1.42061,1.38397,1.41295,109695.01842536,0
+JPM.US,D,19750106,000000,1.42061,1.44183,1.42061,1.44183,159815.02238999,0
+JPM.US,D,19750107,000000,1.44183,1.50687,1.44183,1.50687,65250.667224876,0
+JPM.US,D,19750108,000000,1.50687,1.50687,1.46364,1.46364,69983.770767434,0
+JPM.US,D,19750109,000000,1.47111,1.56474,1.47111,1.56474,98347.784383975,0
+JPM.US,D,19750110,000000,1.60816,1.651,1.60816,1.651,217503.92053581,0
+JPM.US,D,19750113,000000,1.651,1.66544,1.60816,1.62958,132395.59373851,0
+JPM.US,D,19750114,000000,1.62958,1.651,1.60069,1.60069,102129.17785938,0
+JPM.US,D,19750115,000000,1.60816,1.651,1.60816,1.62958,69983.770767434,0
+JPM.US,D,19750116,000000,1.651,1.70886,1.651,1.7014,96460.65019733,0
+JPM.US,D,19750117,000000,1.69442,1.69442,1.65826,1.66544,46334.539002317,0
+JPM.US,D,19750120,000000,1.66544,1.70886,1.61514,1.70886,156031.59317113,0
+JPM.US,D,19750121,000000,1.70886,1.71603,1.69442,1.70886,52006.12027955,0
+JPM.US,D,19750122,000000,1.7014,1.7014,1.6729,1.69442,163601.50522404,0
+JPM.US,D,19750123,000000,1.69442,1.70886,1.68008,1.68715,170220.72508151,0
+JPM.US,D,19750124,000000,1.68715,1.7234,1.68008,1.68008,115372.70693297,0
+JPM.US,D,19750127,000000,1.70886,1.73028,1.70886,1.73028,381102.37214466,0
+JPM.US,D,19750128,000000,1.73028,1.73754,1.68008,1.68008,202369.18578865,0
+JPM.US,D,19750129,000000,1.68008,1.75936,1.68008,1.75189,92677.220978473,0
+JPM.US,D,19750130,000000,1.75189,1.78794,1.7234,1.73754,155092.09756473,0
+JPM.US,D,19750131,000000,1.73754,1.73754,1.69442,1.7234,451086.14291209,0
+JPM.US,D,19750203,000000,1.7234,1.73028,1.69442,1.7234,121041.23459502,0
+JPM.US,D,19750204,000000,1.70886,1.70886,1.64422,1.66544,174951.79288061,0
+JPM.US,D,19750205,000000,1.66544,1.70886,1.66544,1.66544,127662.49019594,0
+JPM.US,D,19750206,000000,1.66544,1.69442,1.62958,1.64422,268567.49159376,0
+JPM.US,D,19750207,000000,1.64422,1.68715,1.62958,1.68008,145635.05132518,0
+JPM.US,D,19750210,000000,1.68008,1.71603,1.651,1.68715,186304.11628065,0
+JPM.US,D,19750211,000000,1.68715,1.70886,1.66544,1.6729,69983.770767434,0
+JPM.US,D,19750212,000000,1.6729,1.68008,1.651,1.66544,134286.79941207,0
+JPM.US,D,19750213,000000,1.6729,1.71603,1.6729,1.68715,186304.11628065,0
+JPM.US,D,19750214,000000,1.68715,1.70886,1.65826,1.65826,167384.9344429,0
+JPM.US,D,19750218,000000,1.65826,1.68008,1.64422,1.651,117258.82324789,0
+JPM.US,D,19750219,000000,1.651,1.65826,1.62958,1.65826,212779.97783881,0
+JPM.US,D,19750220,000000,1.66544,1.68715,1.66544,1.66544,98347.784383975,0
+JPM.US,D,19750221,000000,1.66544,1.6729,1.64422,1.66544,193861.81387279,0
+JPM.US,D,19750224,000000,1.66544,1.6729,1.63646,1.63646,479454.22801555,0
+JPM.US,D,19750225,000000,1.63646,1.64422,1.5501,1.5501,272354.99229954,0
+JPM.US,D,19750226,000000,1.5501,1.60816,1.5501,1.60816,173061.60507878,0
+JPM.US,D,19750227,000000,1.61514,1.63646,1.61514,1.62958,150362.04763737,0
+JPM.US,D,19750228,000000,1.62958,1.64422,1.62958,1.64422,80382.348356847,0
+JPM.US,D,19750303,000000,1.64422,1.6729,1.62958,1.6729,110642.6570056,0
+JPM.US,D,19750304,000000,1.66544,1.66544,1.63646,1.651,128609.11090446,0
+JPM.US,D,19750305,000000,1.651,1.65826,1.62958,1.64422,130503.37019321,0
+JPM.US,D,19750306,000000,1.62958,1.62958,1.60816,1.62958,204264.46294912,0
+JPM.US,D,19750307,000000,1.62958,1.69442,1.62958,1.69442,106859.22778674,0
+JPM.US,D,19750310,000000,1.68008,1.68008,1.63646,1.65826,121993.9625339,0
+JPM.US,D,19750311,000000,1.65826,1.66544,1.62958,1.65826,138069.2107592,0
+JPM.US,D,19750312,000000,1.65826,1.66544,1.64422,1.66544,90782.961689719,0
+JPM.US,D,19750313,000000,1.66544,1.66544,1.62958,1.651,140905.00139782,0
+JPM.US,D,19750314,000000,1.651,1.68715,1.651,1.68008,111587.24197066,0
+JPM.US,D,19750317,000000,1.68008,1.68715,1.65826,1.65826,66198.305805117,0
+JPM.US,D,19750318,000000,1.65826,1.68715,1.65826,1.68715,136175.96934218,0
+JPM.US,D,19750319,000000,1.68715,1.71603,1.66544,1.71603,68086.457863492,0
+JPM.US,D,19750320,000000,1.71603,1.71603,1.7014,1.70886,98347.784383975,0
+JPM.US,D,19750321,000000,1.70886,1.71603,1.7014,1.7014,46334.539002317,0
+JPM.US,D,19750324,000000,1.68715,1.68715,1.62958,1.64422,122937.52962723,0
+JPM.US,D,19750325,000000,1.59342,1.59342,1.47111,1.49263,294104.87541725,0
+JPM.US,D,19750326,000000,1.49263,1.57888,1.49263,1.54302,251545.62265995,0
+JPM.US,D,19750327,000000,1.55737,1.62211,1.55737,1.60069,166440.34947784,0
+JPM.US,D,19750331,000000,1.60069,1.62958,1.58596,1.62958,86051.893890621,0
+JPM.US,D,19750401,000000,1.61514,1.61514,1.57888,1.60069,122937.52962723,0
+JPM.US,D,19750402,000000,1.60069,1.60069,1.57161,1.57161,106859.22778674,0
+JPM.US,D,19750403,000000,1.57161,1.61514,1.56474,1.57161,83220.174738923,0
+JPM.US,D,19750404,000000,1.57161,1.58596,1.5501,1.56474,110642.6570056,0
+JPM.US,D,19750407,000000,1.56474,1.57888,1.5501,1.57161,87953.278281481,0
+JPM.US,D,19750408,000000,1.57161,1.57888,1.55737,1.57888,76598.91913799,0
+JPM.US,D,19750409,000000,1.57161,1.57161,1.5501,1.5501,95509.9580019,0
+JPM.US,D,19750410,000000,1.5501,1.57161,1.5501,1.57161,103081.90579826,0
+JPM.US,D,19750411,000000,1.58596,1.60816,1.58596,1.60816,360301.14547891,0
+JPM.US,D,19750414,000000,1.60816,1.61514,1.58596,1.60816,224121.10464982,0
+JPM.US,D,19750415,000000,1.60816,1.60816,1.58596,1.60069,137122.59005068,0
+JPM.US,D,19750416,000000,1.60069,1.60069,1.56474,1.60069,170220.72508151,0
+JPM.US,D,19750417,000000,1.61514,1.68008,1.61514,1.6729,313963.55286141,0
+JPM.US,D,19750418,000000,1.6729,1.68008,1.651,1.65826,124824.66381388,0
+JPM.US,D,19750421,000000,1.65826,1.69442,1.65826,1.69442,242092.64790733,0
+JPM.US,D,19750422,000000,1.69442,1.71603,1.68715,1.7014,153198.85614771,0
+JPM.US,D,19750423,000000,1.7014,1.70886,1.68008,1.68715,70924.284245568,0
+JPM.US,D,19750424,000000,1.68715,1.7014,1.68008,1.68008,121041.23459502,0
+JPM.US,D,19750425,000000,1.68008,1.68715,1.66544,1.68008,74710.767079614,0
+JPM.US,D,19750428,000000,1.6729,1.6729,1.651,1.6729,78492.160555013,0
+JPM.US,D,19750429,000000,1.66544,1.66544,1.62958,1.66544,97405.235162382,0
+JPM.US,D,19750430,000000,1.651,1.651,1.62958,1.651,51067.642544875,0
+JPM.US,D,19750501,000000,1.651,1.65826,1.62958,1.651,108752.46920377,0
+JPM.US,D,19750502,000000,1.651,1.6729,1.64422,1.66544,149412.37331366,0
+JPM.US,D,19750505,000000,1.66544,1.68008,1.63646,1.651,72817.525662591,0
+JPM.US,D,19750506,000000,1.651,1.68008,1.63646,1.66544,152249.18182401,0
+JPM.US,D,19750507,000000,1.66544,1.66544,1.64422,1.651,48228.798291071,0
+JPM.US,D,19750508,000000,1.651,1.66544,1.651,1.66544,57687.880274079,0
+JPM.US,D,19750509,000000,1.66544,1.68715,1.65826,1.68008,98347.784383975,0
+JPM.US,D,19750512,000000,1.68008,1.68008,1.63646,1.64422,118204.42608467,0
+JPM.US,D,19750513,000000,1.64422,1.65826,1.62958,1.65826,154145.47685622,0
+JPM.US,D,19750514,000000,1.65826,1.66544,1.62958,1.64422,155092.09756473,0
+JPM.US,D,19750515,000000,1.64422,1.651,1.62211,1.62958,203319.87798407,0
+JPM.US,D,19750516,000000,1.62958,1.62958,1.60816,1.62958,75655.352044668,0
+JPM.US,D,19750519,000000,1.62958,1.62958,1.61514,1.62211,64306.082259823,0
+JPM.US,D,19750520,000000,1.62211,1.62958,1.61514,1.62211,90782.961689719,0
+JPM.US,D,19750521,000000,1.62211,1.62958,1.60069,1.60816,210878.59344796,0
+JPM.US,D,19750522,000000,1.60816,1.61514,1.58596,1.60816,112530.80906397,0
+JPM.US,D,19750523,000000,1.60816,1.62211,1.60069,1.60816,57687.880274079,0
+JPM.US,D,19750527,000000,1.60816,1.62958,1.59342,1.62211,195755.05528981,0
+JPM.US,D,19750528,000000,1.62211,1.651,1.60816,1.61514,190081.43826912,0
+JPM.US,D,19750529,000000,1.61514,1.61514,1.58596,1.60069,133337.12508837,0
+JPM.US,D,19750530,000000,1.60069,1.61514,1.60069,1.61514,137122.59005068,0
+JPM.US,D,19750602,000000,1.61514,1.62958,1.61514,1.62958,151308.66834587,0
+JPM.US,D,19750603,000000,1.62958,1.63646,1.62958,1.62958,137122.59005068,0
+JPM.US,D,19750604,000000,1.62958,1.651,1.62958,1.651,106859.22778674,0
+JPM.US,D,19750605,000000,1.651,1.651,1.62958,1.63646,151308.66834587,0
+JPM.US,D,19750606,000000,1.63646,1.64422,1.60069,1.62958,137122.59005068,0
+JPM.US,D,19750609,000000,1.62958,1.62958,1.60069,1.61514,185353.42408522,0
+JPM.US,D,19750610,000000,1.60816,1.60816,1.58596,1.60069,163601.50522404,0
+JPM.US,D,19750611,000000,1.60069,1.60816,1.58596,1.59342,121993.9625339,0
+JPM.US,D,19750612,000000,1.60069,1.60816,1.60069,1.60069,96460.65019733,0
+JPM.US,D,19750613,000000,1.60816,1.7014,1.60816,1.7014,245873.023511,0
+JPM.US,D,19750616,000000,1.7014,1.7234,1.68008,1.71603,157923.81671643,0
+JPM.US,D,19750617,000000,1.71603,1.73028,1.71603,1.71603,201424.60082359,0
+JPM.US,D,19750618,000000,1.71603,1.73028,1.70886,1.73028,115372.70693297,0
+JPM.US,D,19750619,000000,1.73028,1.76634,1.7234,1.75189,131446.93728654,0
+JPM.US,D,19750620,000000,1.75189,1.78106,1.75189,1.75936,116315.25615457,0
+JPM.US,D,19750623,000000,1.75936,1.78794,1.75189,1.78794,147525.23912701,0
+JPM.US,D,19750624,000000,1.80248,1.83854,1.80248,1.81712,305450.07371517,0
+JPM.US,D,19750625,000000,1.81712,1.81712,1.78106,1.80956,127662.49019594,0
+JPM.US,D,19750626,000000,1.81712,1.83118,1.81712,1.824,104023.43714813,0
+JPM.US,D,19750627,000000,1.824,1.83118,1.81712,1.81712,59580.103819373,0
+JPM.US,D,19750630,000000,1.81712,1.86026,1.81712,1.86026,172108.87713989,0
+JPM.US,D,19750701,000000,1.86026,1.86026,1.83854,1.84591,70924.284245568,0
+JPM.US,D,19750702,000000,1.83854,1.83854,1.78794,1.78794,145635.05132518,0
+JPM.US,D,19750703,000000,1.78794,1.81712,1.78106,1.78794,90782.961689719,0
+JPM.US,D,19750707,000000,1.78794,1.81712,1.78794,1.80248,101191.71799643,0
+JPM.US,D,19750708,000000,1.80248,1.83118,1.78794,1.81712,52006.12027955,0
+JPM.US,D,19750709,000000,1.81712,1.83854,1.81712,1.83854,184406.8033767,0
+JPM.US,D,19750710,000000,1.83854,1.85259,1.81712,1.81712,94565.373036847,0
+JPM.US,D,19750711,000000,1.81712,1.83854,1.81712,1.83118,317741.89272161,0
+JPM.US,D,19750714,000000,1.83118,1.86762,1.824,1.86762,122937.52962723,0
+JPM.US,D,19750715,000000,1.86762,1.91772,1.86026,1.91772,220341.74691788,0
+JPM.US,D,19750716,000000,1.91772,1.97579,1.91066,1.96096,135231.38437712,0
+JPM.US,D,19750717,000000,1.94651,1.94651,1.93207,1.93964,90782.961689719,0
+JPM.US,D,19750718,000000,1.93964,1.94651,1.90348,1.93207,121041.23459502,0
+JPM.US,D,19750721,000000,1.93207,1.94651,1.90348,1.91066,66198.305805117,0
+JPM.US,D,19750722,000000,1.91066,1.92529,1.86026,1.86762,98347.784383975,0
+JPM.US,D,19750723,000000,1.86762,1.8742,1.81712,1.81712,226015.36393857,0
+JPM.US,D,19750724,000000,1.80248,1.80248,1.73028,1.78794,161706.22806355,0
+JPM.US,D,19750725,000000,1.78794,1.79542,1.75936,1.75936,108752.46920377,0
+JPM.US,D,19750728,000000,1.75936,1.76634,1.68715,1.7014,226963.00251881,0
+JPM.US,D,19750729,000000,1.7014,1.74492,1.68715,1.68715,139958.3806893,0
+JPM.US,D,19750730,000000,1.7014,1.7234,1.7014,1.70886,40661.939853356,0
+JPM.US,D,19750731,000000,1.73028,1.78794,1.73028,1.78794,142795.18919965,0
+JPM.US,D,19750801,000000,1.78794,1.78794,1.73754,1.75936,81324.89757844,0
+JPM.US,D,19750804,000000,1.75936,1.78106,1.73754,1.78106,82274.571902141,0
+JPM.US,D,19750805,000000,1.78106,1.81712,1.78106,1.78106,164541.00083044,0
+JPM.US,D,19750806,000000,1.78106,1.78106,1.73754,1.75936,44440.279713565,0
+JPM.US,D,19750807,000000,1.75936,1.78106,1.73028,1.75936,61468.255877748,0
+JPM.US,D,19750808,000000,1.75936,1.78794,1.73028,1.73028,73763.128499373,0
+JPM.US,D,19750811,000000,1.73028,1.75936,1.73028,1.75936,38772.769923251,0
+JPM.US,D,19750812,000000,1.75936,1.7738,1.75189,1.75936,55795.656728786,0
+JPM.US,D,19750813,000000,1.74492,1.74492,1.7014,1.7014,87953.278281481,0
+JPM.US,D,19750814,000000,1.68008,1.68008,1.651,1.651,60525.706656156,0
+JPM.US,D,19750815,000000,1.651,1.69442,1.64422,1.651,186304.11628065,0
+JPM.US,D,19750818,000000,1.651,1.66544,1.651,1.651,38772.769923251,0
+JPM.US,D,19750819,000000,1.651,1.651,1.56474,1.58596,217503.92053581,0
+JPM.US,D,19750820,000000,1.58596,1.61514,1.58596,1.58596,83220.174738923,0
+JPM.US,D,19750821,000000,1.58596,1.58596,1.49263,1.4996,124824.66381388,0
+JPM.US,D,19750822,000000,1.4996,1.4996,1.41295,1.49263,288433.29414002,0
+JPM.US,D,19750825,000000,1.50687,1.57888,1.50687,1.57161,116315.25615457,0
+JPM.US,D,19750826,000000,1.57161,1.58596,1.54302,1.54302,87001.568214321,0
+JPM.US,D,19750827,000000,1.54302,1.54302,1.4996,1.54302,124824.66381388,0
+JPM.US,D,19750828,000000,1.54302,1.54302,1.52121,1.52868,136175.96934218,0
+JPM.US,D,19750829,000000,1.52868,1.53575,1.50687,1.50687,148468.80622034,0
+JPM.US,D,19750902,000000,1.50687,1.52121,1.47779,1.48535,90782.961689719,0
+JPM.US,D,19750903,000000,1.47779,1.47779,1.44183,1.4491,179677.77132106,0
+JPM.US,D,19750904,000000,1.4491,1.50687,1.4491,1.4996,119152.06466491,0
+JPM.US,D,19750905,000000,1.4996,1.57161,1.49263,1.57161,255332.105494,0
+JPM.US,D,19750908,000000,1.57161,1.60069,1.5501,1.60069,94565.373036847,0
+JPM.US,D,19750909,000000,1.57161,1.57161,1.54302,1.54302,87001.568214321,0
+JPM.US,D,19750910,000000,1.52121,1.52121,1.49263,1.4996,89841.430339856,0
+JPM.US,D,19750911,000000,1.49263,1.49263,1.4491,1.47111,85111.380412486,0
+JPM.US,D,19750912,000000,1.47111,1.47111,1.42749,1.44183,70924.284245568,0
+JPM.US,D,19750915,000000,1.44183,1.44183,1.42061,1.42749,56737.188078649,0
+JPM.US,D,19750916,000000,1.42749,1.44183,1.41295,1.41295,191975.69755788,0
+JPM.US,D,19750917,000000,1.41295,1.44183,1.39153,1.42749,91732.63601342,0
+JPM.US,D,19750918,000000,1.42061,1.42061,1.39861,1.42061,215611.69699051,0
+JPM.US,D,19750919,000000,1.42061,1.42061,1.39861,1.39861,320581.75484715,0
+JPM.US,D,19750922,000000,1.39861,1.42061,1.39861,1.41295,252492.24336847,0
+JPM.US,D,19750923,000000,1.41295,1.43485,1.39153,1.40637,260060.11967791,0
+JPM.US,D,19750924,000000,1.40637,1.42061,1.40637,1.41295,89841.430339856,0
+JPM.US,D,19750925,000000,1.41295,1.42061,1.39861,1.42061,114426.08622446,0
+JPM.US,D,19750926,000000,1.42061,1.42061,1.39861,1.40637,109695.01842536,0
+JPM.US,D,19750929,000000,1.40637,1.40637,1.36225,1.37011,210878.59344796,0
+JPM.US,D,19750930,000000,1.36225,1.36225,1.31961,1.34133,336655.98520072,0
+JPM.US,D,19751001,000000,1.34133,1.34821,1.29781,1.33367,190081.43826912,0
+JPM.US,D,19751002,000000,1.33367,1.35577,1.29781,1.34821,261005.72251469,0
+JPM.US,D,19751003,000000,1.34821,1.39153,1.34821,1.38397,271407.3537193,0
+JPM.US,D,19751006,000000,1.39153,1.42061,1.39153,1.41295,183459.16479646,0
+JPM.US,D,19751007,000000,1.41295,1.41295,1.37011,1.38397,125776.37388103,0
+JPM.US,D,19751008,000000,1.36225,1.36225,1.30488,1.34133,139958.3806893,0
+JPM.US,D,19751009,000000,1.34133,1.34133,1.31215,1.33367,184406.8033767,0
+JPM.US,D,19751010,000000,1.33367,1.36225,1.33367,1.34821,200484.08734545,0
+JPM.US,D,19751013,000000,1.35577,1.42749,1.35577,1.42749,138069.2107592,0
+JPM.US,D,19751014,000000,1.43485,1.46364,1.43485,1.46364,124824.66381388,0
+JPM.US,D,19751015,000000,1.46364,1.46364,1.39861,1.41295,95509.9580019,0
+JPM.US,D,19751016,000000,1.41295,1.42061,1.37709,1.38397,102129.17785938,0
+JPM.US,D,19751017,000000,1.38397,1.42749,1.36225,1.41295,122937.52962723,0
+JPM.US,D,19751020,000000,1.41295,1.42061,1.39153,1.40637,64306.082259823,0
+JPM.US,D,19751021,000000,1.42061,1.45647,1.42061,1.4491,114426.08622446,0
+JPM.US,D,19751022,000000,1.4491,1.47779,1.44183,1.44183,147525.23912701,0
+JPM.US,D,19751023,000000,1.44183,1.4491,1.42061,1.44183,96460.65019733,0
+JPM.US,D,19751024,000000,1.44183,1.44183,1.36225,1.36225,122937.52962723,0
+JPM.US,D,19751027,000000,1.36225,1.37011,1.34133,1.34133,126717.9052309,0
+JPM.US,D,19751028,000000,1.34821,1.36225,1.34821,1.36225,135231.38437712,0
+JPM.US,D,19751029,000000,1.36225,1.36225,1.31215,1.31215,143740.79203643,0
+JPM.US,D,19751030,000000,1.31215,1.31961,1.29781,1.29781,223177.5375565,0
+JPM.US,D,19751031,000000,1.29781,1.31215,1.26185,1.27649,299776.45669449,0
+JPM.US,D,19751103,000000,1.27649,1.27649,1.20428,1.20428,379219.30944492,0
+JPM.US,D,19751104,000000,1.20428,1.26185,1.20428,1.25458,225068.74323006,0
+JPM.US,D,19751105,000000,1.25458,1.32659,1.25458,1.31215,344226.91512535,0
+JPM.US,D,19751106,000000,1.31215,1.34133,1.30488,1.31961,267624.94237217,0
+JPM.US,D,19751107,000000,1.31961,1.33367,1.30488,1.31215,124824.66381388,0
+JPM.US,D,19751110,000000,1.31215,1.33367,1.28317,1.32659,203319.87798407,0
+JPM.US,D,19751111,000000,1.31961,1.31961,1.28317,1.28317,145635.05132518,0
+JPM.US,D,19751112,000000,1.31215,1.33367,1.31215,1.32659,295048.44251058,0
+JPM.US,D,19751113,000000,1.34133,1.40637,1.34133,1.38397,331930.00676027,0
+JPM.US,D,19751114,000000,1.38397,1.39153,1.36225,1.37709,186304.11628065,0
+JPM.US,D,19751117,000000,1.39153,1.44183,1.39153,1.44183,251545.62265995,0
+JPM.US,D,19751118,000000,1.44183,1.44183,1.40637,1.41295,180620.32054266,0
+JPM.US,D,19751119,000000,1.41295,1.42061,1.35577,1.35577,249659.50634504,0
+JPM.US,D,19751120,000000,1.34821,1.34821,1.30488,1.30488,274240.09074273,0
+JPM.US,D,19751121,000000,1.30488,1.33367,1.29781,1.33367,218448.50550086,0
+JPM.US,D,19751124,000000,1.33367,1.34133,1.31961,1.33367,146578.61841851,0
+JPM.US,D,19751125,000000,1.33367,1.39153,1.33367,1.39153,220341.74691788,0
+JPM.US,D,19751126,000000,1.39153,1.43485,1.39153,1.41295,311126.74435105,0
+JPM.US,D,19751128,000000,1.41295,1.44183,1.39153,1.39153,229790.6501836,0
+JPM.US,D,19751201,000000,1.39153,1.39861,1.36225,1.36225,134286.79941207,0
+JPM.US,D,19751202,000000,1.36225,1.37011,1.31961,1.33367,153198.85614771,0
+JPM.US,D,19751203,000000,1.33367,1.34133,1.28317,1.29063,211830.30351511,0
+JPM.US,D,19751204,000000,1.29063,1.29781,1.27649,1.28317,239251.76791006,0
+JPM.US,D,19751205,000000,1.28317,1.28317,1.26883,1.27649,136175.96934218,0
+JPM.US,D,19751208,000000,1.27649,1.27649,1.25458,1.26883,312072.34718784,0
+JPM.US,D,19751209,000000,1.23287,1.23287,1.18993,1.21135,526741.49495676,0
+JPM.US,D,19751210,000000,1.21135,1.22579,1.20428,1.21843,232637.63741124,0
+JPM.US,D,19751211,000000,1.21843,1.23287,1.19671,1.20428,314911.19144165,0
+JPM.US,D,19751212,000000,1.19671,1.19671,1.17549,1.18993,346118.12079891,0
+JPM.US,D,19751215,000000,1.18993,1.21843,1.18993,1.20428,188190.23259556,0
+JPM.US,D,19751216,000000,1.20428,1.25458,1.19671,1.24004,330988.4754104,0
+JPM.US,D,19751217,000000,1.25458,1.26883,1.25458,1.26185,328146.57754141,0
+JPM.US,D,19751218,000000,1.26185,1.26883,1.24711,1.25458,326255.37186784,0
+JPM.US,D,19751219,000000,1.25458,1.26883,1.23287,1.25458,230743.37812248,0
+JPM.US,D,19751222,000000,1.25458,1.25458,1.22579,1.24004,158869.41955321,0
+JPM.US,D,19751223,000000,1.24004,1.25458,1.22579,1.25458,222229.89897626,0
+JPM.US,D,19751224,000000,1.25458,1.28317,1.25458,1.28317,99297.458707676,0
+JPM.US,D,19751226,000000,1.28317,1.31215,1.27649,1.31215,108752.46920377,0
+JPM.US,D,19751229,000000,1.31215,1.37709,1.31215,1.36225,268567.49159376,0
+JPM.US,D,19751230,000000,1.36225,1.37709,1.34821,1.36225,182520.68706179,0
+JPM.US,D,19751231,000000,1.36225,1.37011,1.34821,1.37011,187243.61188705,0
+JPM.US,D,19760102,000000,1.37011,1.39153,1.36225,1.39153,133337.12508837,0
+JPM.US,D,19760105,000000,1.40637,1.44183,1.40637,1.42749,264781.00875971,0
+JPM.US,D,19760106,000000,1.42749,1.44183,1.42749,1.42749,157923.81671643,0
+JPM.US,D,19760107,000000,1.42749,1.44183,1.41295,1.41295,299776.45669449,0
+JPM.US,D,19760108,000000,1.40637,1.40637,1.39153,1.40637,157923.81671643,0
+JPM.US,D,19760109,000000,1.40637,1.43485,1.40637,1.41295,129552.67799778,0
+JPM.US,D,19760112,000000,1.40637,1.40637,1.36225,1.39153,292214.68761541,0
+JPM.US,D,19760113,000000,1.39153,1.39153,1.36225,1.38397,279917.77925033,0
+JPM.US,D,19760114,000000,1.38397,1.44183,1.36225,1.44183,379219.30944492,0
+JPM.US,D,19760115,000000,1.44183,1.45647,1.38397,1.39861,270463.78662597,0
+JPM.US,D,19760116,000000,1.39861,1.42061,1.39861,1.40637,148468.80622034,0
+JPM.US,D,19760119,000000,1.40637,1.42749,1.38397,1.40637,286534.96336434,0
+JPM.US,D,19760120,000000,1.40637,1.43485,1.40637,1.43485,192916.21103601,0
+JPM.US,D,19760121,000000,1.42749,1.42749,1.40637,1.42749,226015.36393857,0
+JPM.US,D,19760122,000000,1.42749,1.43485,1.40637,1.43485,295993.02747563,0
+JPM.US,D,19760123,000000,1.43485,1.48535,1.42061,1.48535,513501.01949835,0
+JPM.US,D,19760126,000000,1.48535,1.53575,1.47779,1.52121,389614.83341915,0
+JPM.US,D,19760127,000000,1.52121,1.57888,1.51394,1.55737,280863.38208711,0
+JPM.US,D,19760128,000000,1.55737,1.57161,1.54302,1.5501,290324.49981358,0
+JPM.US,D,19760129,000000,1.5501,1.60816,1.5501,1.60069,374485.18803064,0
+JPM.US,D,19760130,000000,1.61514,1.651,1.61514,1.62211,326255.37186784,0
+JPM.US,D,19760202,000000,1.61514,1.61514,1.57888,1.60069,286534.96336434,0
+JPM.US,D,19760203,000000,1.60069,1.60816,1.58596,1.59342,235471.39230639,0
+JPM.US,D,19760204,000000,1.59342,1.61514,1.56474,1.57888,692226.06288052,0
+JPM.US,D,19760205,000000,1.57888,1.57888,1.54302,1.54302,250602.05556664,0
+JPM.US,D,19760206,000000,1.53575,1.53575,1.51394,1.52121,187243.61188705,0
+JPM.US,D,19760209,000000,1.52868,1.57888,1.52868,1.56474,189129.72820196,0
+JPM.US,D,19760210,000000,1.57161,1.60816,1.57161,1.60069,213721.50918867,0
+JPM.US,D,19760211,000000,1.60069,1.62211,1.60069,1.60816,207099.23571601,0
+JPM.US,D,19760212,000000,1.60069,1.60069,1.58596,1.60069,168330.53727968,0
+JPM.US,D,19760213,000000,1.60069,1.60069,1.57161,1.57161,254382.43117031,0
+JPM.US,D,19760217,000000,1.55737,1.55737,1.52121,1.53575,215611.69699051,0
+JPM.US,D,19760218,000000,1.52121,1.52121,1.49263,1.50687,271407.3537193,0
+JPM.US,D,19760219,000000,1.52121,1.60069,1.52121,1.60069,470943.80248451,0
+JPM.US,D,19760220,000000,1.60069,1.62958,1.60069,1.62958,276137.40364666,0
+JPM.US,D,19760223,000000,1.62958,1.62958,1.60069,1.62958,176840.96281072,0
+JPM.US,D,19760224,000000,1.62958,1.62958,1.60816,1.62211,147525.23912701,0
+JPM.US,D,19760225,000000,1.61514,1.61514,1.5501,1.58596,252492.24336847,0
+JPM.US,D,19760226,000000,1.58596,1.60816,1.57888,1.58596,102129.17785938,0
+JPM.US,D,19760227,000000,1.58596,1.60069,1.57161,1.58596,95509.9580019,0
+JPM.US,D,19760301,000000,1.58596,1.61514,1.58596,1.60069,122937.52962723,0
+JPM.US,D,19760302,000000,1.60069,1.62958,1.59342,1.62958,118204.42608467,0
+JPM.US,D,19760303,000000,1.61514,1.61514,1.60069,1.61514,71868.869210621,0
+JPM.US,D,19760304,000000,1.60816,1.60816,1.59342,1.60069,70924.284245568,0
+JPM.US,D,19760305,000000,1.59342,1.59342,1.5501,1.57888,165491.69302587,0
+JPM.US,D,19760308,000000,1.57888,1.60069,1.57161,1.58596,164541.00083044,0
+JPM.US,D,19760309,000000,1.57161,1.57161,1.52121,1.52121,206151.59713577,0
+JPM.US,D,19760310,000000,1.52121,1.5501,1.49263,1.49263,99297.458707676,0
+JPM.US,D,19760311,000000,1.49263,1.52868,1.47779,1.4996,204264.46294912,0
+JPM.US,D,19760312,000000,1.4996,1.52868,1.4996,1.52121,257222.29329584,0
+JPM.US,D,19760315,000000,1.52121,1.52121,1.4996,1.4996,80382.348356847,0
+JPM.US,D,19760316,000000,1.4996,1.51394,1.49263,1.51394,90782.961689719,0
+JPM.US,D,19760317,000000,1.51394,1.54302,1.50687,1.52868,154145.47685622,0
+JPM.US,D,19760318,000000,1.52868,1.58596,1.52121,1.57888,167384.9344429,0
+JPM.US,D,19760319,000000,1.57888,1.59342,1.55737,1.58596,310178.08789909,0
+JPM.US,D,19760322,000000,1.58596,1.60069,1.57888,1.58596,199538.48450867,0
+JPM.US,D,19760323,000000,1.58596,1.62958,1.56474,1.61514,156031.59317113,0
+JPM.US,D,19760324,000000,1.62958,1.7014,1.62958,1.64422,186304.11628065,0
+JPM.US,D,19760325,000000,1.64422,1.64422,1.60816,1.62958,136175.96934218,0
+JPM.US,D,19760326,000000,1.62958,1.651,1.62958,1.651,198586.77444152,0
+JPM.US,D,19760329,000000,1.65826,1.68008,1.65826,1.6729,133337.12508837,0
+JPM.US,D,19760330,000000,1.6729,1.6729,1.651,1.65826,173061.60507878,0
+JPM.US,D,19760331,000000,1.65826,1.70886,1.65826,1.70886,305450.07371517,0
+JPM.US,D,19760401,000000,1.70886,1.70886,1.68008,1.69442,172108.87713989,0
+JPM.US,D,19760402,000000,1.69442,1.70886,1.68715,1.70886,110642.6570056,0
+JPM.US,D,19760405,000000,1.70886,1.71603,1.7014,1.70886,134286.79941207,0
+JPM.US,D,19760406,000000,1.70886,1.71603,1.68008,1.68008,113479.46551594,0
+JPM.US,D,19760407,000000,1.68008,1.71603,1.66544,1.70886,284650.8827929,0
+JPM.US,D,19760408,000000,1.69442,1.69442,1.60069,1.61514,240199.4064903,0
+JPM.US,D,19760409,000000,1.61514,1.61514,1.54302,1.59342,207099.23571601,0
+JPM.US,D,19760412,000000,1.59342,1.60069,1.54302,1.57888,141850.6042346,0
+JPM.US,D,19760413,000000,1.57161,1.57161,1.5501,1.5501,91732.63601342,0
+JPM.US,D,19760414,000000,1.5501,1.57161,1.54302,1.56474,135231.38437712,0
+JPM.US,D,19760415,000000,1.56474,1.60069,1.5501,1.58596,87001.568214321,0
+JPM.US,D,19760419,000000,1.58596,1.62958,1.57161,1.62958,163601.50522404,0
+JPM.US,D,19760420,000000,1.62958,1.651,1.62211,1.63646,142795.18919965,0
+JPM.US,D,19760421,000000,1.63646,1.65826,1.62958,1.63646,204264.46294912,0
+JPM.US,D,19760422,000000,1.63646,1.65826,1.62211,1.63646,86051.893890621,0
+JPM.US,D,19760423,000000,1.63646,1.6729,1.62958,1.6729,108752.46920377,0
+JPM.US,D,19760426,000000,1.6729,1.6729,1.63646,1.66544,59580.103819373,0
+JPM.US,D,19760427,000000,1.651,1.651,1.61514,1.62958,76598.91913799,0
+JPM.US,D,19760428,000000,1.61514,1.61514,1.57888,1.60816,91732.63601342,0
+JPM.US,D,19760429,000000,1.60816,1.61514,1.57161,1.60069,106859.22778674,0
+JPM.US,D,19760430,000000,1.60069,1.62958,1.59342,1.62958,88895.827503074,0
+JPM.US,D,19760503,000000,1.62958,1.62958,1.60069,1.61514,74710.767079614,0
+JPM.US,D,19760504,000000,1.62958,1.651,1.62958,1.63646,32149.478578858,0
+JPM.US,D,19760505,000000,1.63646,1.651,1.62958,1.63646,66198.305805117,0
+JPM.US,D,19760506,000000,1.63646,1.64422,1.62958,1.62958,58631.447367402,0
+JPM.US,D,19760507,000000,1.62958,1.651,1.62958,1.64422,48228.798291071,0
+JPM.US,D,19760510,000000,1.651,1.68008,1.651,1.68008,113479.46551594,0
+JPM.US,D,19760511,000000,1.68008,1.69442,1.68008,1.68008,177787.58351923,0
+JPM.US,D,19760512,000000,1.68008,1.68008,1.62958,1.62958,153198.85614771,0
+JPM.US,D,19760513,000000,1.62958,1.651,1.62958,1.62958,278972.17641355,0
+JPM.US,D,19760514,000000,1.62958,1.651,1.61514,1.651,118204.42608467,0
+JPM.US,D,19760517,000000,1.651,1.66544,1.64422,1.66544,233578.15088937,0
+JPM.US,D,19760518,000000,1.66544,1.68008,1.65826,1.65826,97405.235162382,0
+JPM.US,D,19760519,000000,1.65826,1.68008,1.65826,1.66544,165491.69302587,0
+JPM.US,D,19760520,000000,1.66544,1.68715,1.65826,1.68008,217503.92053581,0
+JPM.US,D,19760521,000000,1.68008,1.68715,1.66544,1.68715,138069.2107592,0
+JPM.US,D,19760524,000000,1.68715,1.68715,1.66544,1.68008,121041.23459502,0
+JPM.US,D,19760525,000000,1.6729,1.6729,1.65826,1.66544,128609.11090446,0
+JPM.US,D,19760526,000000,1.66544,1.68008,1.651,1.68008,107805.84849526,0
+JPM.US,D,19760527,000000,1.6729,1.6729,1.65826,1.66544,82274.571902141,0
+JPM.US,D,19760528,000000,1.66544,1.7014,1.65826,1.68715,103081.90579826,0
+JPM.US,D,19760601,000000,1.68715,1.70886,1.68008,1.7014,173061.60507878,0
+JPM.US,D,19760602,000000,1.7014,1.71603,1.69442,1.70886,111587.24197066,0
+JPM.US,D,19760603,000000,1.70886,1.70886,1.69442,1.7014,57687.880274079,0
+JPM.US,D,19760604,000000,1.7014,1.7014,1.69442,1.69442,58631.447367402,0
+JPM.US,D,19760607,000000,1.69442,1.70886,1.68715,1.7014,70924.284245568,0
+JPM.US,D,19760608,000000,1.7014,1.74492,1.69442,1.74492,249659.50634504,0
+JPM.US,D,19760609,000000,1.7234,1.7234,1.68715,1.69442,368814.62462514,0
+JPM.US,D,19760610,000000,1.69442,1.7014,1.68008,1.69442,105913.62494996,0
+JPM.US,D,19760611,000000,1.69442,1.73028,1.69442,1.73028,245873.023511,0
+JPM.US,D,19760614,000000,1.73028,1.81712,1.7234,1.81712,558889.95566389,0
+JPM.US,D,19760615,000000,1.81712,1.824,1.78106,1.824,317741.89272161,0
+JPM.US,D,19760616,000000,1.824,1.824,1.80956,1.81712,500260.54403994,0
+JPM.US,D,19760617,000000,1.81712,1.86026,1.81712,1.83854,244925.38493075,0
+JPM.US,D,19760618,000000,1.83854,1.86026,1.83118,1.86026,423658.57128676,0
+JPM.US,D,19760621,000000,1.85259,1.85259,1.83854,1.84591,192916.21103601,0
+JPM.US,D,19760622,000000,1.83854,1.83854,1.83118,1.83118,189129.72820196,0
+JPM.US,D,19760623,000000,1.83118,1.83854,1.824,1.83118,109695.01842536,0
+JPM.US,D,19760624,000000,1.83854,1.86026,1.83854,1.83854,133337.12508837,0
+JPM.US,D,19760625,000000,1.84591,1.86762,1.84591,1.86026,109695.01842536,0
+JPM.US,D,19760628,000000,1.86026,1.86026,1.83854,1.84591,91732.63601342,0
+JPM.US,D,19760629,000000,1.83854,1.83854,1.83118,1.83854,126717.9052309,0
+JPM.US,D,19760630,000000,1.83854,1.85259,1.83854,1.84591,139013.79572425,0
+JPM.US,D,19760701,000000,1.85259,1.86762,1.85259,1.86026,326255.37186784,0
+JPM.US,D,19760702,000000,1.86026,1.86762,1.85259,1.86026,94565.373036847,0
+JPM.US,D,19760706,000000,1.86026,1.86762,1.86026,1.86026,129552.67799778,0
+JPM.US,D,19760707,000000,1.86026,1.86762,1.84591,1.85259,103081.90579826,0
+JPM.US,D,19760708,000000,1.85259,1.86762,1.84591,1.86026,89841.430339856,0
+JPM.US,D,19760709,000000,1.86026,1.86762,1.85259,1.86026,36876.474891038,0
+JPM.US,D,19760712,000000,1.86762,1.90348,1.86762,1.88914,145635.05132518,0
+JPM.US,D,19760713,000000,1.88914,1.89631,1.88186,1.88186,150362.04763737,0
+JPM.US,D,19760714,000000,1.88186,1.89631,1.88186,1.88186,63361.497294771,0
+JPM.US,D,19760715,000000,1.86762,1.86762,1.83854,1.86026,474725.19595991,0
+JPM.US,D,19760716,000000,1.86026,1.86026,1.85259,1.86026,115372.70693297,0
+JPM.US,D,19760719,000000,1.86026,1.86026,1.83854,1.85259,169277.15798819,0
+JPM.US,D,19760720,000000,1.85259,1.86762,1.84591,1.85259,110642.6570056,0
+JPM.US,D,19760721,000000,1.85259,1.8742,1.85259,1.86762,98347.784383975,0
+JPM.US,D,19760722,000000,1.86762,1.88914,1.86762,1.8742,183459.16479646,0
+JPM.US,D,19760723,000000,1.8742,1.91772,1.8742,1.90348,221290.40336985,0
+JPM.US,D,19760726,000000,1.91066,1.92529,1.91066,1.91772,125776.37388103,0
+JPM.US,D,19760727,000000,1.91066,1.91066,1.88914,1.88914,103081.90579826,0
+JPM.US,D,19760728,000000,1.88914,1.89631,1.88914,1.88914,156031.59317113,0
+JPM.US,D,19760729,000000,1.88914,1.88914,1.88186,1.88186,107805.84849526,0
+JPM.US,D,19760730,000000,1.88186,1.88914,1.86762,1.8742,77542.486231312,0
+JPM.US,D,19760802,000000,1.8742,1.88914,1.8742,1.8742,67142.89077017,0
+JPM.US,D,19760803,000000,1.8742,1.88914,1.8742,1.88186,115372.70693297,0
+JPM.US,D,19760804,000000,1.88186,1.88186,1.86762,1.86762,104023.43714813,0
+JPM.US,D,19760805,000000,1.86762,1.86762,1.86762,1.86762,92677.220978473,0
+JPM.US,D,19760806,000000,1.86762,1.88186,1.86762,1.8742,101191.71799643,0
+JPM.US,D,19760809,000000,1.8742,1.8742,1.86026,1.86762,50117.968221176,0
+JPM.US,D,19760810,000000,1.86762,1.88914,1.86762,1.88914,78492.160555013,0
+JPM.US,D,19760811,000000,1.88914,1.88914,1.88186,1.88186,276137.40364666,0
+JPM.US,D,19760812,000000,1.88186,1.88914,1.8742,1.88186,38772.769923251,0
+JPM.US,D,19760813,000000,1.88186,1.90348,1.88186,1.89631,91732.63601342,0
+JPM.US,D,19760816,000000,1.89631,1.90348,1.88914,1.88914,75655.352044668,0
+JPM.US,D,19760817,000000,1.88914,1.89631,1.88914,1.88914,87001.568214321,0
+JPM.US,D,19760818,000000,1.88914,1.89631,1.88914,1.88914,70924.284245568,0
+JPM.US,D,19760819,000000,1.88914,1.88914,1.86762,1.8742,64306.082259823,0
+JPM.US,D,19760820,000000,1.86762,1.86762,1.86026,1.86762,144686.39487321,0
+JPM.US,D,19760823,000000,1.86762,1.86762,1.83118,1.83118,224121.10464982,0
+JPM.US,D,19760824,000000,1.83118,1.86026,1.83118,1.84591,380157.7871796,0
+JPM.US,D,19760825,000000,1.84591,1.91066,1.84591,1.90348,637384.15196236,0
+JPM.US,D,19760826,000000,1.90348,1.91772,1.88186,1.88186,193861.81387279,0
+JPM.US,D,19760827,000000,1.86762,1.86762,1.86762,1.86762,184406.8033767,0
+JPM.US,D,19760830,000000,1.86762,1.86762,1.85259,1.86762,109695.01842536,0
+JPM.US,D,19760831,000000,1.86762,1.8742,1.86762,1.86762,125776.37388103,0
+JPM.US,D,19760901,000000,1.86762,1.88914,1.86762,1.88914,63361.497294771,0
+JPM.US,D,19760902,000000,1.89631,1.91772,1.89631,1.90348,89841.430339856,0
+JPM.US,D,19760903,000000,1.91772,1.94651,1.91772,1.93964,271407.3537193,0
+JPM.US,D,19760907,000000,1.93964,1.94651,1.93964,1.94651,78492.160555013,0
+JPM.US,D,19760908,000000,1.94651,1.97579,1.94651,1.97579,194813.52393996,0
+JPM.US,D,19760909,000000,1.94651,1.94651,1.90348,1.90348,138069.2107592,0
+JPM.US,D,19760910,000000,1.90348,1.92529,1.89631,1.90348,69029.007085085,0
+JPM.US,D,19760913,000000,1.90348,1.91066,1.83854,1.83854,146578.61841851,0
+JPM.US,D,19760914,000000,1.83854,1.85259,1.80956,1.85259,177787.58351923,0
+JPM.US,D,19760915,000000,1.85259,1.86026,1.83118,1.84591,125776.37388103,0
+JPM.US,D,19760916,000000,1.84591,1.86762,1.83854,1.86762,245873.023511,0
+JPM.US,D,19760917,000000,1.89631,1.91772,1.89631,1.89631,131446.93728654,0
+JPM.US,D,19760920,000000,1.89631,1.89631,1.86026,1.8742,220341.74691788,0
+JPM.US,D,19760921,000000,1.8742,1.88186,1.84591,1.88186,830301.3808701,0
+JPM.US,D,19760922,000000,1.88186,1.88914,1.86026,1.86026,75655.352044668,0
+JPM.US,D,19760923,000000,1.86026,1.86762,1.84591,1.86026,139013.79572425,0
+JPM.US,D,19760924,000000,1.86026,1.86026,1.83854,1.83854,51067.642544875,0
+JPM.US,D,19760927,000000,1.83118,1.83118,1.81712,1.81712,125776.37388103,0
+JPM.US,D,19760928,000000,1.80956,1.80956,1.75936,1.78794,146578.61841851,0
+JPM.US,D,19760929,000000,1.7738,1.7738,1.75189,1.76634,160762.66097024,0
+JPM.US,D,19760930,000000,1.76634,1.78794,1.76634,1.78106,99297.458707676,0
+JPM.US,D,19761001,000000,1.78106,1.78794,1.76634,1.76634,104023.43714813,0
+JPM.US,D,19761004,000000,1.76634,1.7738,1.73028,1.76634,98347.784383975,0
+JPM.US,D,19761005,000000,1.76634,1.78794,1.75936,1.75936,50117.968221176,0
+JPM.US,D,19761006,000000,1.75936,1.76634,1.74492,1.75936,85111.380412486,0
+JPM.US,D,19761007,000000,1.75936,1.7738,1.75189,1.7738,55795.656728786,0
+JPM.US,D,19761008,000000,1.7738,1.7738,1.75936,1.76634,38772.769923251,0
+JPM.US,D,19761011,000000,1.75936,1.75936,1.74492,1.74492,36876.474891038,0
+JPM.US,D,19761012,000000,1.74492,1.75189,1.73028,1.73754,103081.90579826,0
+JPM.US,D,19761013,000000,1.73754,1.75936,1.73028,1.75936,113479.46551594,0
+JPM.US,D,19761014,000000,1.75189,1.75189,1.73028,1.74492,41611.614177055,0
+JPM.US,D,19761015,000000,1.74492,1.80248,1.73754,1.79542,164541.00083044,0
+JPM.US,D,19761018,000000,1.80956,1.83118,1.80956,1.824,96460.65019733,0
+JPM.US,D,19761019,000000,1.824,1.85259,1.81712,1.85259,57687.880274079,0
+JPM.US,D,19761020,000000,1.85259,1.86762,1.85259,1.86762,75655.352044668,0
+JPM.US,D,19761021,000000,1.86762,1.90348,1.86026,1.86762,130503.37019321,0
+JPM.US,D,19761022,000000,1.84591,1.84591,1.80956,1.80956,108752.46920377,0
+JPM.US,D,19761025,000000,1.80956,1.80956,1.78794,1.80956,100240.00792927,0
+JPM.US,D,19761026,000000,1.80956,1.81712,1.79542,1.80248,54844.964533356,0
+JPM.US,D,19761027,000000,1.80248,1.80956,1.78106,1.79542,51067.642544875,0
+JPM.US,D,19761028,000000,1.78794,1.78794,1.74492,1.75189,62415.894457989,0
+JPM.US,D,19761029,000000,1.75189,1.75936,1.69442,1.73754,343277.24080164,0
+JPM.US,D,19761101,000000,1.73754,1.76634,1.73028,1.75189,75655.352044668,0
+JPM.US,D,19761103,000000,1.73754,1.73754,1.70886,1.71603,146578.61841851,0
+JPM.US,D,19761104,000000,1.70886,1.70886,1.68008,1.7014,109695.01842536,0
+JPM.US,D,19761105,000000,1.7014,1.7014,1.68008,1.68715,84161.706088787,0
+JPM.US,D,19761108,000000,1.68715,1.68715,1.64422,1.651,75655.352044668,0
+JPM.US,D,19761109,000000,1.651,1.651,1.60069,1.64422,192916.21103601,0
+JPM.US,D,19761110,000000,1.64422,1.65826,1.63646,1.651,85111.380412486,0
+JPM.US,D,19761111,000000,1.651,1.66544,1.62958,1.66544,56737.188078649,0
+JPM.US,D,19761112,000000,1.66544,1.68008,1.64422,1.651,116315.25615457,0
+JPM.US,D,19761115,000000,1.651,1.68008,1.651,1.6729,186304.11628065,0
+JPM.US,D,19761116,000000,1.6729,1.68008,1.651,1.6729,109695.01842536,0
+JPM.US,D,19761117,000000,1.6729,1.68008,1.65826,1.6729,68086.457863492,0
+JPM.US,D,19761118,000000,1.6729,1.68715,1.6729,1.68715,63361.497294771,0
+JPM.US,D,19761119,000000,1.68715,1.70886,1.68715,1.7014,145635.05132518,0
+JPM.US,D,19761122,000000,1.7014,1.70886,1.6729,1.70886,71868.869210621,0
+JPM.US,D,19761123,000000,1.70886,1.70886,1.68008,1.68715,81324.89757844,0
+JPM.US,D,19761124,000000,1.68715,1.70886,1.68715,1.70886,48228.798291071,0
+JPM.US,D,19761126,000000,1.70886,1.70886,1.69442,1.69442,41611.614177055,0
+JPM.US,D,19761129,000000,1.69442,1.70886,1.68715,1.7014,79437.763391795,0
+JPM.US,D,19761130,000000,1.7014,1.70886,1.68008,1.68715,81324.89757844,0
+JPM.US,D,19761201,000000,1.68715,1.7014,1.6729,1.68008,96460.65019733,0
+JPM.US,D,19761202,000000,1.68008,1.7234,1.68008,1.7234,60525.706656156,0
+JPM.US,D,19761203,000000,1.7234,1.74492,1.7014,1.74492,100240.00792927,0
+JPM.US,D,19761206,000000,1.75189,1.78794,1.75189,1.76634,148468.80622034,0
+JPM.US,D,19761207,000000,1.76634,1.81712,1.75936,1.81712,93620.788071796,0
+JPM.US,D,19761208,000000,1.81712,1.81712,1.79542,1.81712,95509.9580019,0
+JPM.US,D,19761209,000000,1.80248,1.80248,1.7738,1.78794,314911.19144165,0
+JPM.US,D,19761210,000000,1.78794,1.80956,1.78794,1.80956,107805.84849526,0
+JPM.US,D,19761213,000000,1.80956,1.80956,1.79542,1.80248,405696.18887483,0
+JPM.US,D,19761214,000000,1.80248,1.81712,1.79542,1.80248,109695.01842536,0
+JPM.US,D,19761215,000000,1.80956,1.824,1.80956,1.824,648729.35026029,0
+JPM.US,D,19761216,000000,1.824,1.824,1.80956,1.81712,95509.9580019,0
+JPM.US,D,19761217,000000,1.81712,1.83118,1.81712,1.824,134286.79941207,0
+JPM.US,D,19761220,000000,1.824,1.83118,1.80248,1.83118,73763.128499373,0
+JPM.US,D,19761221,000000,1.83118,1.85259,1.81712,1.85259,120099.70324515,0
+JPM.US,D,19761222,000000,1.85259,1.85259,1.83854,1.85259,168330.53727968,0
+JPM.US,D,19761223,000000,1.85259,1.85259,1.824,1.824,155092.09756473,0
+JPM.US,D,19761227,000000,1.824,1.83854,1.80248,1.83854,77542.486231312,0
+JPM.US,D,19761228,000000,1.83854,1.91772,1.824,1.90348,435005.80532815,0
+JPM.US,D,19761229,000000,1.90348,1.90348,1.88186,1.88186,207099.23571601,0
+JPM.US,D,19761230,000000,1.88186,1.91772,1.88186,1.91772,66198.305805117,0
+JPM.US,D,19761231,000000,1.91772,1.96096,1.91772,1.94651,154145.47685622,0
+JPM.US,D,19770103,000000,1.93964,1.93964,1.91772,1.93207,98347.784383975,0
+JPM.US,D,19770104,000000,1.93964,1.96096,1.93964,1.95378,301671.73385497,0
+JPM.US,D,19770105,000000,1.96096,1.99691,1.96096,1.99023,315853.74066324,0
+JPM.US,D,19770106,000000,1.99023,2.02589,1.99023,2.01872,631707.48132648,0
+JPM.US,D,19770107,000000,2.01872,2.02589,1.99691,2.01155,761268.3022981,0
+JPM.US,D,19770110,000000,2.01155,2.02589,1.99691,1.99691,539973.82744133,0
+JPM.US,D,19770111,000000,1.99691,2.01872,1.96096,1.96832,139958.3806893,0
+JPM.US,D,19770112,000000,1.96832,1.97579,1.93207,1.93207,430276.77327251,0
+JPM.US,D,19770113,000000,1.93207,1.99691,1.93207,1.97579,280863.38208711,0
+JPM.US,D,19770114,000000,1.99023,2.01872,1.99023,1.99691,345167.42860348,0
+JPM.US,D,19770117,000000,1.99023,1.99023,1.97579,1.99023,79437.763391795,0
+JPM.US,D,19770118,000000,1.99023,2.04761,1.99023,2.02589,539973.82744133,0
+JPM.US,D,19770119,000000,2.03326,2.07679,2.03326,2.05468,274240.09074273,0
+JPM.US,D,19770120,000000,2.06195,2.07679,2.06195,2.07679,233578.15088937,0
+JPM.US,D,19770121,000000,2.07679,2.07679,2.06195,2.07679,130503.37019321,0
+JPM.US,D,19770124,000000,2.06912,2.06912,2.05468,2.06912,114426.08622446,0
+JPM.US,D,19770125,000000,2.06912,2.07679,2.05468,2.06195,175894.34210221,0
+JPM.US,D,19770126,000000,2.06195,2.07679,2.06195,2.07679,175894.34210221,0
+JPM.US,D,19770127,000000,2.07679,2.07679,2.02589,2.04053,162655.90238726,0
+JPM.US,D,19770128,000000,2.01872,2.01872,1.91772,1.91772,683714.61947776,0
+JPM.US,D,19770131,000000,1.91772,1.94651,1.88186,1.94651,279917.77925033,0
+JPM.US,D,19770201,000000,1.95378,1.98257,1.95378,1.97579,92677.220978473,0
+JPM.US,D,19770202,000000,1.97579,1.99691,1.95378,1.99691,103081.90579826,0
+JPM.US,D,19770203,000000,1.99691,1.99691,1.97579,1.98257,194813.52393996,0
+JPM.US,D,19770204,000000,1.98257,1.98257,1.97579,1.97579,89841.430339856,0
+JPM.US,D,19770207,000000,1.97579,1.97579,1.95378,1.97579,69983.770767434,0
+JPM.US,D,19770208,000000,1.97579,1.99023,1.96096,1.97579,157923.81671643,0
+JPM.US,D,19770209,000000,1.97579,1.97579,1.95378,1.96832,98347.784383975,0
+JPM.US,D,19770210,000000,1.96832,1.97579,1.95378,1.97579,74710.767079614,0
+JPM.US,D,19770211,000000,1.97579,1.97579,1.95378,1.96096,41611.614177055,0
+JPM.US,D,19770214,000000,1.96096,1.99691,1.96096,1.99023,52954.776731521,0
+JPM.US,D,19770215,000000,1.99023,1.99691,1.95378,1.98257,69029.007085085,0
+JPM.US,D,19770216,000000,1.98257,1.99691,1.97579,1.98257,111587.24197066,0
+JPM.US,D,19770217,000000,1.98257,1.99023,1.97579,1.98257,47286.249069477,0
+JPM.US,D,19770218,000000,1.98257,1.99691,1.97579,1.99691,52006.12027955,0
+JPM.US,D,19770222,000000,1.99691,2.01155,1.96096,1.97579,148468.80622034,0
+JPM.US,D,19770223,000000,1.97579,1.97579,1.93964,1.94651,154145.47685622,0
+JPM.US,D,19770224,000000,1.90348,1.90348,1.84591,1.88914,305450.07371517,0
+JPM.US,D,19770225,000000,1.86762,1.86762,1.83118,1.83854,300722.05953127,0
+JPM.US,D,19770228,000000,1.83854,1.86026,1.83118,1.85259,204264.46294912,0
+JPM.US,D,19770301,000000,1.85259,1.86026,1.824,1.84591,165491.69302587,0
+JPM.US,D,19770302,000000,1.84591,1.86026,1.83854,1.83854,159815.02238999,0
+JPM.US,D,19770303,000000,1.83854,1.88914,1.83854,1.88914,112530.80906397,0
+JPM.US,D,19770304,000000,1.88914,1.94651,1.88914,1.91772,204264.46294912,0
+JPM.US,D,19770307,000000,1.91772,1.93207,1.90348,1.91066,208997.56649169,0
+JPM.US,D,19770308,000000,1.91066,1.93207,1.91066,1.91772,133337.12508837,0
+JPM.US,D,19770309,000000,1.88914,1.88914,1.8742,1.88186,337601.5880375,0
+JPM.US,D,19770310,000000,1.88914,1.90348,1.88914,1.89631,39716.337016573,0
+JPM.US,D,19770311,000000,1.89631,1.89631,1.8742,1.8742,176840.96281072,0
+JPM.US,D,19770314,000000,1.86762,1.86762,1.85259,1.86026,46334.539002317,0
+JPM.US,D,19770315,000000,1.86026,1.88186,1.84591,1.88186,138069.2107592,0
+JPM.US,D,19770316,000000,1.88186,1.88914,1.8742,1.88914,53900.379568304,0
+JPM.US,D,19770317,000000,1.88914,1.90348,1.88914,1.88914,157923.81671643,0
+JPM.US,D,19770318,000000,1.91066,1.94651,1.91066,1.94651,239251.76791006,0
+JPM.US,D,19770321,000000,1.94651,1.94651,1.91772,1.92529,89841.430339856,0
+JPM.US,D,19770322,000000,1.92529,1.93207,1.88914,1.88914,52954.776731521,0
+JPM.US,D,19770323,000000,1.88914,1.89631,1.8742,1.89631,60525.706656156,0
+JPM.US,D,19770324,000000,1.89631,1.90348,1.86762,1.88186,110642.6570056,0
+JPM.US,D,19770325,000000,1.88186,1.88186,1.86026,1.86026,48228.798291071,0
+JPM.US,D,19770328,000000,1.86026,1.88186,1.86026,1.88186,30260.308648753,0
+JPM.US,D,19770329,000000,1.86762,1.86762,1.86026,1.86762,28373.174462107,0
+JPM.US,D,19770330,000000,1.86762,1.8742,1.84591,1.86026,100240.00792927,0
+JPM.US,D,19770331,000000,1.85259,1.85259,1.81712,1.83118,159815.02238999,0
+JPM.US,D,19770401,000000,1.83118,1.86762,1.824,1.86762,79437.763391795,0
+JPM.US,D,19770404,000000,1.86762,1.8742,1.83118,1.83118,54844.964533356,0
+JPM.US,D,19770405,000000,1.83118,1.84591,1.824,1.824,57687.880274079,0
+JPM.US,D,19770406,000000,1.824,1.83118,1.81712,1.81712,70924.284245568,0
+JPM.US,D,19770407,000000,1.81712,1.84591,1.81712,1.84591,70924.284245568,0
+JPM.US,D,19770411,000000,1.84591,1.85259,1.83118,1.83118,77542.486231312,0
+JPM.US,D,19770412,000000,1.83118,1.86026,1.83118,1.84591,51067.642544875,0
+JPM.US,D,19770413,000000,1.85259,1.86762,1.85259,1.86026,93620.788071796,0
+JPM.US,D,19770414,000000,1.86762,1.94651,1.86762,1.93964,169277.15798819,0
+JPM.US,D,19770415,000000,1.93964,1.93964,1.91066,1.93964,102129.17785938,0
+JPM.US,D,19770418,000000,1.93964,1.94651,1.90348,1.91772,103081.90579826,0
+JPM.US,D,19770419,000000,1.91772,1.91772,1.89631,1.89631,34988.322832664,0
+JPM.US,D,19770420,000000,1.89631,1.89631,1.86762,1.8742,67142.89077017,0
+JPM.US,D,19770421,000000,1.8742,1.88914,1.86762,1.8742,27423.500138408,0
+JPM.US,D,19770422,000000,1.8742,1.89631,1.8742,1.88914,520121.25722755,0
+JPM.US,D,19770425,000000,1.88914,1.88914,1.88186,1.88186,65250.667224876,0
+JPM.US,D,19770426,000000,1.88914,1.90348,1.88914,1.88914,78492.160555013,0
+JPM.US,D,19770427,000000,1.88914,1.93207,1.88914,1.93207,86051.893890621,0
+JPM.US,D,19770428,000000,1.92529,1.92529,1.91066,1.91066,138069.2107592,0
+JPM.US,D,19770429,000000,1.91066,1.94651,1.90348,1.93964,64306.082259823,0
+JPM.US,D,19770502,000000,1.93964,1.94651,1.91772,1.93207,43502.81985062,0
+JPM.US,D,19770503,000000,1.93207,1.97579,1.93207,1.95378,61468.255877748,0
+JPM.US,D,19770504,000000,1.96096,1.99691,1.96096,1.97579,87001.568214321,0
+JPM.US,D,19770505,000000,1.99023,2.02589,1.99023,2.02589,67142.89077017,0
+JPM.US,D,19770506,000000,2.02589,2.03326,2.01155,2.01155,531463.40191029,0
+JPM.US,D,19770509,000000,2.01155,2.01155,1.99023,2.01155,329093.19824991,0
+JPM.US,D,19770510,000000,2.01155,2.01155,1.99691,2.00448,97405.235162382,0
+JPM.US,D,19770511,000000,2.00448,2.02589,2.00448,2.01872,48228.798291071,0
+JPM.US,D,19770512,000000,2.01872,2.03326,2.00448,2.03326,103081.90579826,0
+JPM.US,D,19770513,000000,2.03326,2.04053,2.02589,2.03326,181571.01273809,0
+JPM.US,D,19770516,000000,2.03326,2.04053,2.02589,2.03326,192916.21103601,0
+JPM.US,D,19770517,000000,2.03326,2.06195,2.03326,2.06195,107805.84849526,0
+JPM.US,D,19770518,000000,2.06195,2.07679,2.04761,2.06912,198586.77444152,0
+JPM.US,D,19770519,000000,2.06195,2.06195,2.05468,2.05468,81324.89757844,0
+JPM.US,D,19770520,000000,2.05468,2.05468,2.04761,2.04761,23639.05304782,0
+JPM.US,D,19770523,000000,2.04053,2.04053,2.02589,2.03326,83220.174738923,0
+JPM.US,D,19770524,000000,2.03326,2.04053,2.02589,2.04053,67142.89077017,0
+JPM.US,D,19770525,000000,2.04053,2.04053,2.01872,2.01872,87001.568214321,0
+JPM.US,D,19770526,000000,2.01872,2.02589,2.00448,2.01155,82274.571902141,0
+JPM.US,D,19770527,000000,2.01155,2.02589,2.00448,2.01872,21746.829502526,0
+JPM.US,D,19770531,000000,2.01872,2.01872,1.99691,2.01872,63361.497294771,0
+JPM.US,D,19770601,000000,2.01872,2.01872,2.00448,2.00448,26478.915173355,0
+JPM.US,D,19770602,000000,2.01155,2.02589,2.01155,2.02589,106859.22778674,0
+JPM.US,D,19770603,000000,2.02589,2.02589,2.01872,2.02589,79437.763391795,0
+JPM.US,D,19770606,000000,2.02589,2.03326,2.01872,2.02589,51067.642544875,0
+JPM.US,D,19770607,000000,2.02589,2.04053,2.02589,2.04053,146578.61841851,0
+JPM.US,D,19770608,000000,2.04053,2.07679,2.02589,2.07679,74710.767079614,0
+JPM.US,D,19770609,000000,2.06195,2.06195,2.04053,2.05468,173061.60507878,0
+JPM.US,D,19770610,000000,2.05468,2.07679,2.05468,2.07679,139958.3806893,0
+JPM.US,D,19770613,000000,2.07679,2.07679,2.06195,2.06912,202369.18578865,0
+JPM.US,D,19770614,000000,2.06912,2.08347,2.04053,2.05468,135231.38437712,0
+JPM.US,D,19770615,000000,2.05468,2.05468,2.02589,2.02589,271407.3537193,0
+JPM.US,D,19770616,000000,2.01872,2.01872,1.99691,2.00448,110642.6570056,0
+JPM.US,D,19770617,000000,2.00448,2.04053,1.99691,2.02589,65250.667224876,0
+JPM.US,D,19770620,000000,2.02589,2.04053,2.02589,2.02589,75655.352044668,0
+JPM.US,D,19770621,000000,2.02589,2.03326,2.01155,2.01155,87953.278281481,0
+JPM.US,D,19770622,000000,2.01155,2.01872,2.00448,2.00448,61468.255877748,0
+JPM.US,D,19770623,000000,2.00448,2.02589,2.00448,2.02589,61468.255877748,0
+JPM.US,D,19770624,000000,2.02589,2.02589,2.02589,2.02589,49174.401127852,0
+JPM.US,D,19770627,000000,2.02589,2.04761,2.02589,2.04761,49174.401127852,0
+JPM.US,D,19770628,000000,2.04761,2.06195,2.04053,2.05468,295993.02747563,0
+JPM.US,D,19770629,000000,2.05468,2.07679,2.05468,2.07679,77542.486231312,0
+JPM.US,D,19770630,000000,2.07679,2.09791,2.07679,2.08347,131446.93728654,0
+JPM.US,D,19770701,000000,2.08347,2.10537,2.08347,2.08347,71868.869210621,0
+JPM.US,D,19770705,000000,2.08347,2.09093,2.07679,2.08347,74710.767079614,0
+JPM.US,D,19770706,000000,2.08347,2.09093,2.07679,2.09093,51067.642544875,0
+JPM.US,D,19770707,000000,2.09093,2.10537,2.08347,2.09791,57687.880274079,0
+JPM.US,D,19770708,000000,2.10537,2.13425,2.10537,2.11972,487967.70716178,0
+JPM.US,D,19770711,000000,2.11972,2.13425,2.11972,2.12699,58631.447367402,0
+JPM.US,D,19770712,000000,2.12699,2.13425,2.10537,2.13425,51067.642544875,0
+JPM.US,D,19770713,000000,2.13425,2.13425,2.09791,2.12699,76598.91913799,0
+JPM.US,D,19770715,000000,2.12699,2.13425,2.10537,2.11245,45389.954037265,0
+JPM.US,D,19770718,000000,2.11245,2.12699,2.10537,2.11245,44440.279713565,0
+JPM.US,D,19770719,000000,2.11245,2.13425,2.10537,2.13425,56737.188078649,0
+JPM.US,D,19770720,000000,2.12699,2.12699,2.08347,2.08347,53900.379568304,0
+JPM.US,D,19770721,000000,2.08347,2.10537,2.07679,2.08347,63361.497294771,0
+JPM.US,D,19770722,000000,2.08347,2.09791,2.07679,2.07679,68086.457863492,0
+JPM.US,D,19770725,000000,2.07679,2.08347,2.05468,2.05468,77542.486231312,0
+JPM.US,D,19770726,000000,2.05468,2.06195,2.04761,2.05468,41611.614177055,0
+JPM.US,D,19770727,000000,2.05468,2.05468,2.03326,2.03326,138069.2107592,0
+JPM.US,D,19770728,000000,2.03326,2.05468,2.01872,2.05468,132395.59373851,0
+JPM.US,D,19770729,000000,2.05468,2.06195,2.05468,2.06195,108752.46920377,0
+JPM.US,D,19770801,000000,2.06195,2.07679,2.05468,2.06195,150362.04763737,0
+JPM.US,D,19770802,000000,2.06195,2.06195,2.05468,2.06195,39716.337016573,0
+JPM.US,D,19770803,000000,2.06195,2.06912,2.04761,2.06912,87001.568214321,0
+JPM.US,D,19770804,000000,2.06912,2.07679,2.05468,2.07679,25532.294464844,0
+JPM.US,D,19770805,000000,2.07679,2.07679,2.06195,2.07679,76598.91913799,0
+JPM.US,D,19770808,000000,2.06912,2.06912,2.04053,2.04053,60525.706656156,0
+JPM.US,D,19770809,000000,2.03326,2.03326,2.02589,2.03326,46334.539002317,0
+JPM.US,D,19770810,000000,2.03326,2.06195,2.03326,2.06195,111587.24197066,0
+JPM.US,D,19770811,000000,2.06195,2.06195,2.04053,2.04053,80382.348356847,0
+JPM.US,D,19770812,000000,2.04053,2.05468,2.03326,2.04761,62415.894457989,0
+JPM.US,D,19770815,000000,2.04761,2.05468,2.04761,2.05468,34041.702124152,0
+JPM.US,D,19770816,000000,2.05468,2.05468,2.04761,2.04761,35934.943541175,0
+JPM.US,D,19770817,000000,2.04761,2.05468,2.04053,2.04761,95509.9580019,0
+JPM.US,D,19770818,000000,2.04761,2.06195,2.03326,2.05468,186304.11628065,0
+JPM.US,D,19770819,000000,2.05468,2.06195,2.04053,2.04761,38772.769923251,0
+JPM.US,D,19770822,000000,2.04053,2.04053,2.02589,2.02589,38772.769923251,0
+JPM.US,D,19770823,000000,2.02589,2.03326,2.02589,2.02589,29316.741555431,0
+JPM.US,D,19770824,000000,2.02589,2.03326,2.01155,2.01155,52954.776731521,0
+JPM.US,D,19770825,000000,2.01155,2.02589,2.00448,2.02589,45389.954037265,0
+JPM.US,D,19770826,000000,2.01155,2.01155,1.96832,1.99023,27423.500138408,0
+JPM.US,D,19770829,000000,1.98257,1.98257,1.96096,1.96832,25532.294464844,0
+JPM.US,D,19770830,000000,1.95378,1.95378,1.93964,1.93964,59580.103819373,0
+JPM.US,D,19770831,000000,1.93964,1.95378,1.91772,1.95378,180620.32054266,0
+JPM.US,D,19770901,000000,1.95378,1.99023,1.95378,1.98257,215611.69699051,0
+JPM.US,D,19770902,000000,1.98257,1.98257,1.97579,1.98257,21746.829502526,0
+JPM.US,D,19770906,000000,1.98257,1.98257,1.96832,1.96832,41611.614177055,0
+JPM.US,D,19770907,000000,1.96832,1.97579,1.96832,1.97579,29316.741555431,0
+JPM.US,D,19770908,000000,1.97579,1.99023,1.96832,1.97579,30260.308648753,0
+JPM.US,D,19770909,000000,1.93207,1.93207,1.88914,1.89631,108752.46920377,0
+JPM.US,D,19770912,000000,1.89631,1.89631,1.88914,1.88914,80382.348356847,0
+JPM.US,D,19770913,000000,1.88914,1.88914,1.88186,1.88186,102129.17785938,0
+JPM.US,D,19770914,000000,1.88186,1.88914,1.8742,1.88914,65250.667224876,0
+JPM.US,D,19770915,000000,1.88914,1.94651,1.88914,1.94651,69983.770767434,0
+JPM.US,D,19770916,000000,1.94651,1.94651,1.93207,1.94651,38772.769923251,0
+JPM.US,D,19770919,000000,1.94651,1.97579,1.94651,1.97579,97405.235162382,0
+JPM.US,D,19770920,000000,1.97579,1.97579,1.93964,1.94651,416092.73072077,0
+JPM.US,D,19770921,000000,1.94651,1.96832,1.93207,1.93207,226963.00251881,0
+JPM.US,D,19770922,000000,1.93207,1.94651,1.92529,1.93207,69029.007085085,0
+JPM.US,D,19770923,000000,1.93207,1.94651,1.91772,1.94651,63361.497294771,0
+JPM.US,D,19770926,000000,1.94651,1.95378,1.92529,1.93964,44440.279713565,0
+JPM.US,D,19770927,000000,1.93964,1.95378,1.93207,1.93964,34988.322832664,0
+JPM.US,D,19770928,000000,1.93964,1.94651,1.93207,1.93207,69983.770767434,0
+JPM.US,D,19770929,000000,1.93207,1.94651,1.91772,1.94651,42554.163398649,0
+JPM.US,D,19770930,000000,1.94651,1.96832,1.93207,1.96832,61468.255877748,0
+JPM.US,D,19771003,000000,1.96096,1.96096,1.93964,1.96096,52006.12027955,0
+JPM.US,D,19771004,000000,1.96096,1.96096,1.92529,1.93964,49174.401127852,0
+JPM.US,D,19771005,000000,1.93964,1.93964,1.88914,1.90348,59580.103819373,0
+JPM.US,D,19771006,000000,1.90348,1.91772,1.88914,1.88914,105913.62494996,0
+JPM.US,D,19771007,000000,1.88914,1.89631,1.88186,1.88914,69983.770767434,0
+JPM.US,D,19771010,000000,1.88914,1.88914,1.86762,1.8742,15129.645388512,0
+JPM.US,D,19771011,000000,1.8742,1.88186,1.83854,1.84591,99297.458707676,0
+JPM.US,D,19771012,000000,1.81712,1.81712,1.78794,1.80248,130503.37019321,0
+JPM.US,D,19771013,000000,1.80248,1.81712,1.78794,1.79542,115372.70693297,0
+JPM.US,D,19771014,000000,1.79542,1.83118,1.79542,1.824,74710.767079614,0
+JPM.US,D,19771017,000000,1.824,1.83854,1.824,1.83118,32149.478578858,0
+JPM.US,D,19771018,000000,1.83118,1.83854,1.824,1.83854,61468.255877748,0
+JPM.US,D,19771019,000000,1.83118,1.83118,1.81712,1.81712,104023.43714813,0
+JPM.US,D,19771020,000000,1.81712,1.824,1.80956,1.81712,84161.706088787,0
+JPM.US,D,19771021,000000,1.81712,1.83118,1.81712,1.81712,55795.656728786,0
+JPM.US,D,19771024,000000,1.80956,1.80956,1.78794,1.79542,52954.776731521,0
+JPM.US,D,19771025,000000,1.78794,1.78794,1.74492,1.75189,135231.38437712,0
+JPM.US,D,19771026,000000,1.75189,1.78794,1.74492,1.78794,152249.18182401,0
+JPM.US,D,19771027,000000,1.78794,1.83118,1.78106,1.81712,146578.61841851,0
+JPM.US,D,19771028,000000,1.81712,1.81712,1.78794,1.79542,99297.458707676,0
+JPM.US,D,19771031,000000,1.79542,1.80956,1.78794,1.79542,80382.348356847,0
+JPM.US,D,19771101,000000,1.79542,1.80248,1.78794,1.79542,45389.954037265,0
+JPM.US,D,19771102,000000,1.79542,1.79542,1.78106,1.78794,51067.642544875,0
+JPM.US,D,19771103,000000,1.78794,1.78794,1.7738,1.78794,102129.17785938,0
+JPM.US,D,19771104,000000,1.78794,1.79542,1.78106,1.78794,75655.352044668,0
+JPM.US,D,19771107,000000,1.80248,1.83118,1.80248,1.80956,87001.568214321,0
+JPM.US,D,19771108,000000,1.81712,1.85259,1.81712,1.85259,41611.614177055,0
+JPM.US,D,19771109,000000,1.85259,1.85259,1.79542,1.80956,42554.163398649,0
+JPM.US,D,19771110,000000,1.80956,1.824,1.79542,1.824,265735.77244207,0
+JPM.US,D,19771111,000000,1.86026,1.8742,1.86026,1.8742,108752.46920377,0
+JPM.US,D,19771114,000000,1.8742,1.88914,1.86762,1.8742,57687.880274079,0
+JPM.US,D,19771115,000000,1.8742,1.88914,1.86762,1.88914,62415.894457989,0
+JPM.US,D,19771116,000000,1.88914,1.91772,1.88914,1.90348,198586.77444152,0
+JPM.US,D,19771117,000000,1.90348,1.91772,1.90348,1.91066,33098.135030829,0
+JPM.US,D,19771118,000000,1.90348,1.90348,1.88186,1.88914,57687.880274079,0
+JPM.US,D,19771121,000000,1.88914,1.94651,1.88186,1.94651,44440.279713565,0
+JPM.US,D,19771122,000000,1.94651,1.97579,1.93964,1.95378,134286.79941207,0
+JPM.US,D,19771123,000000,1.95378,1.99023,1.94651,1.98257,58631.447367402,0
+JPM.US,D,19771125,000000,1.98257,1.98257,1.97579,1.97579,18906.967376992,0
+JPM.US,D,19771128,000000,1.97579,1.98257,1.96096,1.98257,57687.880274079,0
+JPM.US,D,19771129,000000,1.98257,1.99023,1.98257,1.98257,43502.81985062,0
+JPM.US,D,19771130,000000,1.98257,2.02589,1.97579,2.02589,134286.79941207,0
+JPM.US,D,19771201,000000,2.02589,2.02589,2.01155,2.02589,181571.01273809,0
+JPM.US,D,19771202,000000,2.02589,2.02589,2.00448,2.02589,43502.81985062,0
+JPM.US,D,19771205,000000,2.02589,2.04761,2.01872,2.02589,52006.12027955,0
+JPM.US,D,19771206,000000,2.02589,2.02589,1.99023,1.99691,124824.66381388,0
+JPM.US,D,19771207,000000,1.99691,2.02589,1.99691,1.99691,90782.961689719,0
+JPM.US,D,19771208,000000,1.99691,2.01872,1.99691,2.00448,48228.798291071,0
+JPM.US,D,19771209,000000,1.99691,1.99691,1.97579,1.98257,80382.348356847,0
+JPM.US,D,19771212,000000,1.98257,1.99691,1.98257,1.99023,52954.776731521,0
+JPM.US,D,19771213,000000,1.99023,2.01155,1.98257,1.98257,270463.78662597,0
+JPM.US,D,19771214,000000,1.98257,1.99691,1.98257,1.99691,322471.94264898,0
+JPM.US,D,19771215,000000,1.99691,1.99691,1.99023,1.99691,28373.174462107,0
+JPM.US,D,19771216,000000,1.99691,1.99691,1.99023,1.99691,74710.767079614,0
+JPM.US,D,19771219,000000,1.99691,1.99691,1.99023,1.99691,80382.348356847,0
+JPM.US,D,19771220,000000,1.99691,1.99691,1.98257,1.99023,52006.12027955,0
+JPM.US,D,19771221,000000,1.99023,1.99023,1.93964,1.93964,52954.776731521,0
+JPM.US,D,19771222,000000,1.93964,1.93964,1.91066,1.91066,65250.667224876,0
+JPM.US,D,19771223,000000,1.91066,1.91772,1.88914,1.91066,35934.943541175,0
+JPM.US,D,19771227,000000,1.91066,1.92529,1.90348,1.92529,55795.656728786,0
+JPM.US,D,19771228,000000,1.93207,1.93964,1.93207,1.93964,53900.379568304,0
+JPM.US,D,19771229,000000,1.93964,1.93964,1.91066,1.91772,109695.01842536,0
+JPM.US,D,19771230,000000,1.91772,1.93964,1.91772,1.92529,69029.007085085,0
+JPM.US,D,19780103,000000,1.91772,1.91772,1.88914,1.89631,50117.968221176,0
+JPM.US,D,19780104,000000,1.88186,1.88186,1.86026,1.86762,140905.00139782,0
+JPM.US,D,19780105,000000,1.86762,1.88914,1.86762,1.86762,83220.174738923,0
+JPM.US,D,19780106,000000,1.86762,1.86762,1.86026,1.86762,27423.500138408,0
+JPM.US,D,19780109,000000,1.85259,1.85259,1.83854,1.85259,94565.373036847,0
+JPM.US,D,19780110,000000,1.84591,1.84591,1.79542,1.79542,381102.37214466,0
+JPM.US,D,19780111,000000,1.79542,1.81712,1.78794,1.81712,121041.23459502,0
+JPM.US,D,19780112,000000,1.81712,1.81712,1.79542,1.81712,104974.12934356,0
+JPM.US,D,19780113,000000,1.81712,1.824,1.78794,1.78794,32149.478578858,0
+JPM.US,D,19780116,000000,1.78794,1.78794,1.78794,1.78794,32149.478578858,0
+JPM.US,D,19780117,000000,1.78794,1.79542,1.75936,1.75936,274240.09074273,0
+JPM.US,D,19780118,000000,1.78106,1.79542,1.78106,1.78106,34988.322832664,0
+JPM.US,D,19780119,000000,1.78794,1.79542,1.78794,1.79542,57687.880274079,0
+JPM.US,D,19780120,000000,1.78794,1.78794,1.76634,1.78794,35934.943541175,0
+JPM.US,D,19780123,000000,1.78794,1.78794,1.75936,1.75936,31204.893613805,0
+JPM.US,D,19780124,000000,1.75936,1.75936,1.75189,1.75936,51067.642544875,0
+JPM.US,D,19780125,000000,1.75936,1.78794,1.75189,1.78794,54844.964533356,0
+JPM.US,D,19780126,000000,1.78794,1.78794,1.76634,1.76634,24590.763114979,0
+JPM.US,D,19780127,000000,1.76634,1.76634,1.75189,1.75189,138069.2107592,0
+JPM.US,D,19780130,000000,1.75189,1.78794,1.74492,1.7738,58631.447367402,0
+JPM.US,D,19780131,000000,1.7738,1.78106,1.76634,1.76634,46334.539002317,0
+JPM.US,D,19780201,000000,1.76634,1.78794,1.76634,1.78794,62415.894457989,0
+JPM.US,D,19780202,000000,1.78794,1.81712,1.78794,1.81712,52954.776731521,0
+JPM.US,D,19780203,000000,1.81712,1.81712,1.78106,1.78794,33098.135030829,0
+JPM.US,D,19780206,000000,1.78794,1.78794,1.7738,1.78106,39716.337016573,0
+JPM.US,D,19780207,000000,1.78106,1.78106,1.76634,1.78106,44440.279713565,0
+JPM.US,D,19780208,000000,1.78106,1.78106,1.75936,1.78106,101191.71799643,0
+JPM.US,D,19780209,000000,1.78106,1.78794,1.75936,1.7738,42554.163398649,0
+JPM.US,D,19780210,000000,1.7738,1.78106,1.75936,1.78106,84161.706088787,0
+JPM.US,D,19780213,000000,1.78106,1.78794,1.76634,1.78794,39716.337016573,0
+JPM.US,D,19780214,000000,1.78794,1.79542,1.7738,1.78106,23639.05304782,0
+JPM.US,D,19780215,000000,1.7738,1.7738,1.75936,1.75936,31204.893613805,0
+JPM.US,D,19780216,000000,1.75936,1.7738,1.75936,1.75936,98347.784383975,0
+JPM.US,D,19780217,000000,1.75936,1.76634,1.75936,1.75936,19855.623828962,0
+JPM.US,D,19780221,000000,1.75936,1.75936,1.74492,1.75189,34988.322832664,0
+JPM.US,D,19780222,000000,1.75189,1.75189,1.7234,1.73028,259117.57045632,0
+JPM.US,D,19780223,000000,1.73028,1.73028,1.7234,1.73028,78492.160555013,0
+JPM.US,D,19780224,000000,1.73028,1.73028,1.7234,1.7234,60525.706656156,0
+JPM.US,D,19780227,000000,1.7234,1.73028,1.7234,1.7234,139958.3806893,0
+JPM.US,D,19780228,000000,1.7234,1.73028,1.70886,1.70886,62415.894457989,0
+JPM.US,D,19780301,000000,1.7014,1.7014,1.68008,1.68008,131446.93728654,0
+JPM.US,D,19780302,000000,1.68715,1.70886,1.68715,1.70886,121993.9625339,0
+JPM.US,D,19780303,000000,1.70886,1.7234,1.70886,1.70886,90782.961689719,0
+JPM.US,D,19780306,000000,1.70886,1.70886,1.7014,1.7014,118204.42608467,0
+JPM.US,D,19780307,000000,1.7014,1.70886,1.7014,1.70886,97405.235162382,0
+JPM.US,D,19780308,000000,1.70886,1.73028,1.70886,1.73028,38772.769923251,0
+JPM.US,D,19780309,000000,1.71603,1.71603,1.69442,1.69442,67142.89077017,0
+JPM.US,D,19780310,000000,1.69442,1.7014,1.68715,1.68715,36876.474891038,0
+JPM.US,D,19780313,000000,1.68715,1.70886,1.68715,1.68715,118204.42608467,0
+JPM.US,D,19780314,000000,1.68715,1.71603,1.68715,1.71603,106859.22778674,0
+JPM.US,D,19780315,000000,1.71603,1.73028,1.70886,1.73028,29316.741555431,0
+JPM.US,D,19780316,000000,1.73028,1.74492,1.7234,1.7234,52954.776731521,0
+JPM.US,D,19780317,000000,1.73028,1.75936,1.73028,1.74492,53900.379568304,0
+JPM.US,D,19780320,000000,1.74492,1.75936,1.7234,1.7234,95509.9580019,0
+JPM.US,D,19780321,000000,1.7234,1.73028,1.70886,1.7234,66198.305805117,0
+JPM.US,D,19780322,000000,1.7234,1.73028,1.70886,1.71603,68086.457863492,0
+JPM.US,D,19780323,000000,1.71603,1.73028,1.70886,1.70886,89841.430339856,0
+JPM.US,D,19780327,000000,1.70886,1.73028,1.7014,1.70886,91732.63601342,0
+JPM.US,D,19780328,000000,1.70886,1.73028,1.70886,1.7234,72817.525662591,0
+JPM.US,D,19780329,000000,1.7234,1.73028,1.7234,1.73028,62415.894457989,0
+JPM.US,D,19780330,000000,1.73028,1.74492,1.73028,1.74492,82274.571902141,0
+JPM.US,D,19780331,000000,1.74492,1.74492,1.73028,1.73754,27423.500138408,0
+JPM.US,D,19780403,000000,1.73028,1.73028,1.7234,1.7234,80382.348356847,0
+JPM.US,D,19780404,000000,1.7234,1.75189,1.7234,1.75189,72817.525662591,0
+JPM.US,D,19780405,000000,1.75936,1.78794,1.75936,1.78794,65250.667224876,0
+JPM.US,D,19780406,000000,1.78794,1.78794,1.76634,1.78794,41611.614177055,0
+JPM.US,D,19780407,000000,1.78794,1.78794,1.7738,1.78106,20806.316024392,0
+JPM.US,D,19780410,000000,1.78106,1.81712,1.78106,1.80956,68086.457863492,0
+JPM.US,D,19780411,000000,1.80248,1.80248,1.7738,1.7738,52954.776731521,0
+JPM.US,D,19780412,000000,1.7738,1.80956,1.7738,1.80956,18906.967376992,0
+JPM.US,D,19780413,000000,1.80956,1.81712,1.78794,1.80956,27423.500138408,0
+JPM.US,D,19780414,000000,1.80956,1.83854,1.79542,1.81712,53900.379568304,0
+JPM.US,D,19780417,000000,1.824,1.86762,1.824,1.86026,80382.348356847,0
+JPM.US,D,19780418,000000,1.86026,1.8742,1.824,1.824,85111.380412486,0
+JPM.US,D,19780419,000000,1.824,1.90348,1.824,1.90348,104974.12934356,0
+JPM.US,D,19780420,000000,1.90348,1.92529,1.88186,1.88186,90782.961689719,0
+JPM.US,D,19780421,000000,1.88186,1.89631,1.86762,1.88186,143740.79203643,0
+JPM.US,D,19780424,000000,1.88186,1.90348,1.8742,1.88914,69029.007085085,0
+JPM.US,D,19780425,000000,1.88914,1.92529,1.88914,1.88914,174002.11855691,0
+JPM.US,D,19780426,000000,1.88914,1.94651,1.88914,1.92529,154145.47685622,0
+JPM.US,D,19780427,000000,1.91772,1.91772,1.90348,1.91066,112530.80906397,0
+JPM.US,D,19780428,000000,1.91066,1.95378,1.90348,1.94651,88895.827503074,0
+JPM.US,D,19780501,000000,1.94651,1.98257,1.94651,1.97579,107805.84849526,0
+JPM.US,D,19780502,000000,1.97579,2.05468,1.97579,2.02589,1218023.990744,0
+JPM.US,D,19780503,000000,2.02589,2.03326,1.98257,1.99023,232637.63741124,0
+JPM.US,D,19780504,000000,1.99023,1.99691,1.97579,1.99691,136175.96934218,0
+JPM.US,D,19780505,000000,1.98257,1.98257,1.94651,1.94651,81324.89757844,0
+JPM.US,D,19780508,000000,1.94651,1.94651,1.91066,1.93207,37825.131343009,0
+JPM.US,D,19780509,000000,1.93207,1.94651,1.92529,1.93964,67142.89077017,0
+JPM.US,D,19780510,000000,1.93964,1.94651,1.92529,1.92529,34041.702124152,0
+JPM.US,D,19780511,000000,1.92529,1.94651,1.92529,1.92529,43502.81985062,0
+JPM.US,D,19780512,000000,1.93964,1.97579,1.93964,1.97579,160762.66097024,0
+JPM.US,D,19780515,000000,1.97579,1.97579,1.95378,1.96832,46334.539002317,0
+JPM.US,D,19780516,000000,1.96832,1.97579,1.93964,1.93964,81324.89757844,0
+JPM.US,D,19780517,000000,1.93964,1.94651,1.91772,1.91772,125776.37388103,0
+JPM.US,D,19780518,000000,1.91066,1.91066,1.86762,1.86762,172108.87713989,0
+JPM.US,D,19780519,000000,1.86762,1.86762,1.84591,1.84591,46334.539002317,0
+JPM.US,D,19780522,000000,1.84591,1.84591,1.81712,1.83854,258163.8246457,0
+JPM.US,D,19780523,000000,1.83854,1.86762,1.83854,1.86026,184406.8033767,0
+JPM.US,D,19780524,000000,1.86026,1.86026,1.84591,1.86026,66198.305805117,0
+JPM.US,D,19780525,000000,1.86026,1.86762,1.85259,1.85259,140905.00139782,0
+JPM.US,D,19780526,000000,1.86026,1.86762,1.86026,1.86762,49174.401127852,0
+JPM.US,D,19780530,000000,1.86762,1.86762,1.86026,1.86026,124824.66381388,0
+JPM.US,D,19780531,000000,1.86026,1.86762,1.85259,1.86762,75655.352044668,0
+JPM.US,D,19780601,000000,1.86762,1.86762,1.85259,1.85259,38772.769923251,0
+JPM.US,D,19780602,000000,1.85259,1.86762,1.85259,1.85259,28373.174462107,0
+JPM.US,D,19780605,000000,1.86026,1.88186,1.86026,1.8742,105913.62494996,0
+JPM.US,D,19780606,000000,1.88186,1.91066,1.88186,1.89631,111587.24197066,0
+JPM.US,D,19780607,000000,1.89631,1.94651,1.88914,1.92529,66198.305805117,0
+JPM.US,D,19780608,000000,1.92529,1.96096,1.92529,1.93964,187243.61188705,0
+JPM.US,D,19780609,000000,1.88914,1.88914,1.8742,1.88914,38772.769923251,0
+JPM.US,D,19780612,000000,1.88914,1.89631,1.86762,1.8742,127662.49019594,0
+JPM.US,D,19780613,000000,1.86762,1.86762,1.83854,1.86762,23639.05304782,0
+JPM.US,D,19780614,000000,1.86762,1.88914,1.83854,1.84591,35934.943541175,0
+JPM.US,D,19780615,000000,1.84591,1.86026,1.83854,1.84591,132395.59373851,0
+JPM.US,D,19780616,000000,1.83854,1.83854,1.81712,1.81712,87953.278281481,0
+JPM.US,D,19780619,000000,1.81712,1.824,1.81712,1.824,28373.174462107,0
+JPM.US,D,19780620,000000,1.824,1.824,1.80956,1.80956,92677.220978473,0
+JPM.US,D,19780621,000000,1.80248,1.80248,1.79542,1.79542,34988.322832664,0
+JPM.US,D,19780622,000000,1.78106,1.78106,1.75189,1.75189,175894.34210221,0
+JPM.US,D,19780623,000000,1.75189,1.7738,1.75189,1.75936,160762.66097024,0
+JPM.US,D,19780626,000000,1.75936,1.75936,1.73028,1.73028,103081.90579826,0
+JPM.US,D,19780627,000000,1.73028,1.73754,1.70886,1.71603,143740.79203643,0
+JPM.US,D,19780628,000000,1.71603,1.75189,1.71603,1.75189,285590.3783993,0
+JPM.US,D,19780629,000000,1.75189,1.76634,1.74492,1.76634,99297.458707676,0
+JPM.US,D,19780630,000000,1.76634,1.78106,1.75936,1.76634,65250.667224876,0
+JPM.US,D,19780703,000000,1.76634,1.7738,1.75936,1.76634,19855.623828962,0
+JPM.US,D,19780705,000000,1.75936,1.75936,1.73754,1.74492,254382.43117031,0
+JPM.US,D,19780706,000000,1.74492,1.75189,1.73028,1.74492,360301.14547891,0
+JPM.US,D,19780707,000000,1.74492,1.75936,1.73028,1.73028,45389.954037265,0
+JPM.US,D,19780710,000000,1.73028,1.75189,1.73028,1.73754,34988.322832664,0
+JPM.US,D,19780711,000000,1.75936,1.78794,1.75936,1.75936,77542.486231312,0
+JPM.US,D,19780712,000000,1.75936,1.7738,1.75189,1.76634,188190.23259556,0
+JPM.US,D,19780713,000000,1.76634,1.76634,1.75936,1.75936,99297.458707676,0
+JPM.US,D,19780714,000000,1.75936,1.76634,1.75936,1.76634,174951.79288061,0
+JPM.US,D,19780717,000000,1.76634,1.78106,1.75936,1.7738,73763.128499373,0
+JPM.US,D,19780718,000000,1.7738,1.78106,1.76634,1.7738,22694.468082768,0
+JPM.US,D,19780719,000000,1.7738,1.86026,1.7738,1.824,102129.17785938,0
+JPM.US,D,19780720,000000,1.81712,1.81712,1.79542,1.79542,30260.308648753,0
+JPM.US,D,19780721,000000,1.79542,1.80248,1.78794,1.78794,105913.62494996,0
+JPM.US,D,19780724,000000,1.78106,1.78106,1.75936,1.75936,172108.87713989,0
+JPM.US,D,19780725,000000,1.75936,1.75936,1.74492,1.75936,34988.322832664,0
+JPM.US,D,19780726,000000,1.75936,1.76634,1.75936,1.75936,34041.702124152,0
+JPM.US,D,19780727,000000,1.75936,1.79542,1.75936,1.78794,71868.869210621,0
+JPM.US,D,19780728,000000,1.78794,1.80956,1.78106,1.80956,27423.500138408,0
+JPM.US,D,19780731,000000,1.81712,1.86026,1.81712,1.86026,97405.235162382,0
+JPM.US,D,19780801,000000,1.85259,1.85259,1.83854,1.84591,34988.322832664,0
+JPM.US,D,19780802,000000,1.84591,1.86762,1.84591,1.86026,46334.539002317,0
+JPM.US,D,19780803,000000,1.86026,1.91772,1.84591,1.84591,236414.95939971,0
+JPM.US,D,19780804,000000,1.84591,1.86762,1.84591,1.86026,70924.284245568,0
+JPM.US,D,19780807,000000,1.86026,1.88186,1.85259,1.8742,105913.62494996,0
+JPM.US,D,19780808,000000,1.8742,1.88914,1.8742,1.88914,60525.706656156,0
+JPM.US,D,19780809,000000,1.88914,1.91772,1.88914,1.90348,110642.6570056,0
+JPM.US,D,19780810,000000,1.91772,1.93207,1.91772,1.92529,91732.63601342,0
+JPM.US,D,19780811,000000,1.92529,1.93207,1.91772,1.91772,54844.964533356,0
+JPM.US,D,19780814,000000,1.91772,1.91772,1.88914,1.88914,144686.39487321,0
+JPM.US,D,19780815,000000,1.88914,1.88914,1.86762,1.88186,60525.706656156,0
+JPM.US,D,19780816,000000,1.88186,1.88914,1.86026,1.88914,95509.9580019,0
+JPM.US,D,19780817,000000,1.88914,1.91772,1.88914,1.90348,153198.85614771,0
+JPM.US,D,19780818,000000,1.90348,1.92529,1.88914,1.89631,46334.539002317,0
+JPM.US,D,19780821,000000,1.89631,1.90348,1.8742,1.88186,46334.539002317,0
+JPM.US,D,19780822,000000,1.86762,1.86762,1.84591,1.85259,40661.939853356,0
+JPM.US,D,19780823,000000,1.86026,1.8742,1.86026,1.86762,130503.37019321,0
+JPM.US,D,19780824,000000,1.86762,1.86762,1.84591,1.85259,49174.401127852,0
+JPM.US,D,19780825,000000,1.86026,1.86762,1.86026,1.86762,42554.163398649,0
+JPM.US,D,19780828,000000,1.86762,1.86762,1.83854,1.85259,84161.706088787,0
+JPM.US,D,19780829,000000,1.85259,1.85259,1.83854,1.83854,72817.525662591,0
+JPM.US,D,19780830,000000,1.83854,1.85259,1.83118,1.83854,45389.954037265,0
+JPM.US,D,19780831,000000,1.83854,1.85259,1.824,1.824,73763.128499373,0
+JPM.US,D,19780901,000000,1.824,1.86026,1.824,1.83118,392456.73128815,0
+JPM.US,D,19780905,000000,1.83118,1.85259,1.81712,1.84591,111587.24197066,0
+JPM.US,D,19780906,000000,1.86026,1.88914,1.86026,1.88914,107805.84849526,0
+JPM.US,D,19780907,000000,1.89631,1.91772,1.89631,1.90348,51067.642544875,0
+JPM.US,D,19780908,000000,1.90348,1.91772,1.88186,1.91066,98347.784383975,0
+JPM.US,D,19780911,000000,1.91066,1.91772,1.88186,1.88914,82274.571902141,0
+JPM.US,D,19780912,000000,1.88914,1.89631,1.8742,1.89631,139013.79572425,0
+JPM.US,D,19780913,000000,1.89631,1.90348,1.86762,1.88914,131446.93728654,0
+JPM.US,D,19780914,000000,1.90348,1.94651,1.90348,1.92529,296939.64818414,0
+JPM.US,D,19780915,000000,1.92529,1.93964,1.91772,1.91772,159815.02238999,0
+JPM.US,D,19780918,000000,1.91772,1.93964,1.90348,1.91066,106859.22778674,0
+JPM.US,D,19780919,000000,1.89631,1.89631,1.8742,1.88914,56737.188078649,0
+JPM.US,D,19780920,000000,1.88914,1.88914,1.86026,1.86026,141850.6042346,0
+JPM.US,D,19780921,000000,1.86026,1.8742,1.86026,1.86026,149412.37331366,0
+JPM.US,D,19780922,000000,1.86026,1.86762,1.86026,1.86762,99297.458707676,0
+JPM.US,D,19780925,000000,1.86762,1.88186,1.86762,1.86762,71868.869210621,0
+JPM.US,D,19780926,000000,1.86762,1.89631,1.86762,1.88914,94565.373036847,0
+JPM.US,D,19780927,000000,1.88914,1.88914,1.86762,1.86762,37825.131343009,0
+JPM.US,D,19780928,000000,1.86762,1.8742,1.86026,1.86762,34988.322832664,0
+JPM.US,D,19780929,000000,1.8742,1.88914,1.8742,1.88914,64306.082259823,0
+JPM.US,D,19781002,000000,1.88914,1.90348,1.88914,1.89631,60525.706656156,0
+JPM.US,D,19781003,000000,1.89631,1.91772,1.89631,1.90348,38772.769923251,0
+JPM.US,D,19781004,000000,1.90348,1.91772,1.88914,1.89631,49174.401127852,0
+JPM.US,D,19781005,000000,1.89631,1.89631,1.88186,1.89631,99297.458707676,0
+JPM.US,D,19781006,000000,1.89631,1.94651,1.88914,1.94651,103081.90579826,0
+JPM.US,D,19781009,000000,1.94651,1.96096,1.93964,1.94651,55795.656728786,0
+JPM.US,D,19781010,000000,1.94651,1.99691,1.94651,1.97579,117258.82324789,0
+JPM.US,D,19781011,000000,1.97579,1.98257,1.96832,1.98257,44440.279713565,0
+JPM.US,D,19781012,000000,1.99023,2.01155,1.99023,1.99691,139958.3806893,0
+JPM.US,D,19781013,000000,1.99691,2.00448,1.97579,1.97579,88895.827503074,0
+JPM.US,D,19781016,000000,1.97579,1.98257,1.96832,1.97579,195755.05528981,0
+JPM.US,D,19781017,000000,1.97579,1.97579,1.94651,1.94651,123878.04310536,0
+JPM.US,D,19781018,000000,1.94651,1.97579,1.94651,1.94651,66198.305805117,0
+JPM.US,D,19781019,000000,1.94651,1.95378,1.93207,1.93207,60525.706656156,0
+JPM.US,D,19781020,000000,1.91772,1.91772,1.88914,1.88914,47286.249069477,0
+JPM.US,D,19781023,000000,1.88914,1.89631,1.8742,1.88186,91732.63601342,0
+JPM.US,D,19781024,000000,1.88186,1.88914,1.86762,1.8742,53900.379568304,0
+JPM.US,D,19781025,000000,1.8742,1.88914,1.86762,1.86762,50117.968221176,0
+JPM.US,D,19781026,000000,1.86762,1.88186,1.86026,1.86762,184406.8033767,0
+JPM.US,D,19781027,000000,1.86762,1.86762,1.84591,1.84591,94565.373036847,0
+JPM.US,D,19781030,000000,1.83854,1.83854,1.78106,1.81712,235471.39230639,0
+JPM.US,D,19781031,000000,1.78794,1.78794,1.74492,1.75936,712092.88329851,0
+JPM.US,D,19781101,000000,1.75936,1.78794,1.73028,1.76634,263841.51315331,0
+JPM.US,D,19781102,000000,1.76634,1.78106,1.70886,1.7234,1286115.5379661,0
+JPM.US,D,19781103,000000,1.7234,1.74492,1.7234,1.7234,174002.11855691,0
+JPM.US,D,19781106,000000,1.7234,1.73028,1.71603,1.73028,43502.81985062,0
+JPM.US,D,19781107,000000,1.7234,1.7234,1.7014,1.70886,348007.29072902,0
+JPM.US,D,19781108,000000,1.7014,1.7014,1.68008,1.69442,69029.007085085,0
+JPM.US,D,19781109,000000,1.69442,1.71603,1.68008,1.68715,65250.667224876,0
+JPM.US,D,19781110,000000,1.7014,1.7234,1.7014,1.7234,134286.79941207,0
+JPM.US,D,19781113,000000,1.7234,1.73028,1.7014,1.7014,145635.05132518,0
+JPM.US,D,19781114,000000,1.7014,1.70886,1.68715,1.69442,103081.90579826,0
+JPM.US,D,19781115,000000,1.69442,1.73028,1.69442,1.7234,50117.968221176,0
+JPM.US,D,19781116,000000,1.7234,1.74492,1.70886,1.70886,165491.69302587,0
+JPM.US,D,19781117,000000,1.70886,1.73028,1.68715,1.69442,72817.525662591,0
+JPM.US,D,19781120,000000,1.69442,1.70886,1.68715,1.7014,114426.08622446,0
+JPM.US,D,19781121,000000,1.7014,1.7014,1.68008,1.69442,78492.160555013,0
+JPM.US,D,19781122,000000,1.69442,1.70886,1.68715,1.7014,136175.96934218,0
+JPM.US,D,19781124,000000,1.7014,1.71603,1.7014,1.71603,90782.961689719,0
+JPM.US,D,19781127,000000,1.71603,1.71603,1.68715,1.69442,106859.22778674,0
+JPM.US,D,19781128,000000,1.68715,1.68715,1.6729,1.6729,406637.72022468,0
+JPM.US,D,19781129,000000,1.6729,1.6729,1.651,1.66544,214665.076282,0
+JPM.US,D,19781130,000000,1.66544,1.68008,1.65826,1.68008,99297.458707676,0
+JPM.US,D,19781201,000000,1.68715,1.70886,1.68715,1.7014,56737.188078649,0
+JPM.US,D,19781204,000000,1.7014,1.71603,1.69442,1.71603,281811.02066736,0
+JPM.US,D,19781205,000000,1.71603,1.73754,1.70886,1.73028,303559.88591334,0
+JPM.US,D,19781206,000000,1.74492,1.76634,1.74492,1.75936,134286.79941207,0
+JPM.US,D,19781207,000000,1.75936,1.7738,1.74492,1.7738,120099.70324515,0
+JPM.US,D,19781208,000000,1.7738,1.7738,1.75936,1.76634,257222.29329584,0
+JPM.US,D,19781211,000000,1.7234,1.7234,1.7014,1.70886,484179.18858427,0
+JPM.US,D,19781212,000000,1.70886,1.70886,1.66544,1.68008,413254.90433871,0
+JPM.US,D,19781213,000000,1.68008,1.68008,1.65826,1.6729,330988.4754104,0
+JPM.US,D,19781214,000000,1.6729,1.68008,1.651,1.65826,82274.571902141,0
+JPM.US,D,19781215,000000,1.65826,1.68008,1.651,1.66544,322471.94264898,0
+JPM.US,D,19781218,000000,1.66544,1.66544,1.64422,1.65826,135231.38437712,0
+JPM.US,D,19781219,000000,1.65826,1.66544,1.651,1.66544,67142.89077017,0
+JPM.US,D,19781220,000000,1.66544,1.66544,1.64422,1.651,179677.77132106,0
+JPM.US,D,19781221,000000,1.651,1.65826,1.62958,1.62958,212779.97783881,0
+JPM.US,D,19781222,000000,1.64422,1.68715,1.64422,1.68008,117258.82324789,0
+JPM.US,D,19781226,000000,1.68008,1.68008,1.651,1.66544,66198.305805117,0
+JPM.US,D,19781227,000000,1.66544,1.68008,1.66544,1.68008,86051.893890621,0
+JPM.US,D,19781228,000000,1.68008,1.68715,1.65826,1.68715,187243.61188705,0
+JPM.US,D,19781229,000000,1.68715,1.69442,1.68008,1.69442,163601.50522404,0
+JPM.US,D,19790102,000000,1.69442,1.7014,1.68008,1.68715,22694.468082768,0
+JPM.US,D,19790103,000000,1.7014,1.73028,1.7014,1.73028,47286.249069477,0
+JPM.US,D,19790104,000000,1.73028,1.75936,1.73028,1.75189,46334.539002317,0
+JPM.US,D,19790105,000000,1.75189,1.75189,1.70886,1.70886,221290.40336985,0
+JPM.US,D,19790108,000000,1.70886,1.71603,1.68715,1.70886,628874.74430305,0
+JPM.US,D,19790109,000000,1.70886,1.75936,1.70886,1.75936,76598.91913799,0
+JPM.US,D,19790110,000000,1.75936,1.75936,1.73028,1.74492,146578.61841851,0
+JPM.US,D,19790111,000000,1.74492,1.76634,1.73754,1.76634,34041.702124152,0
+JPM.US,D,19790112,000000,1.78794,1.80956,1.78794,1.79542,317741.89272161,0
+JPM.US,D,19790115,000000,1.81712,1.84591,1.81712,1.83854,161706.22806355,0
+JPM.US,D,19790116,000000,1.83854,1.85259,1.81712,1.824,244925.38493075,0
+JPM.US,D,19790117,000000,1.824,1.83854,1.81712,1.83854,124824.66381388,0
+JPM.US,D,19790118,000000,1.83854,1.83854,1.81712,1.824,52954.776731521,0
+JPM.US,D,19790119,000000,1.83854,1.85259,1.83854,1.85259,120099.70324515,0
+JPM.US,D,19790122,000000,1.85259,1.86762,1.83854,1.85259,249659.50634504,0
+JPM.US,D,19790123,000000,1.85259,1.8742,1.84591,1.86762,109695.01842536,0
+JPM.US,D,19790124,000000,1.86762,1.86762,1.83854,1.85259,195755.05528981,0
+JPM.US,D,19790125,000000,1.85259,1.86026,1.84591,1.84591,72817.525662591,0
+JPM.US,D,19790126,000000,1.83854,1.83854,1.81712,1.81712,59580.103819373,0
+JPM.US,D,19790129,000000,1.81712,1.81712,1.7738,1.78794,54844.964533356,0
+JPM.US,D,19790130,000000,1.78794,1.78794,1.7738,1.78794,53900.379568304,0
+JPM.US,D,19790131,000000,1.78794,1.80248,1.74492,1.74492,154145.47685622,0
+JPM.US,D,19790201,000000,1.74492,1.78794,1.74492,1.78794,60525.706656156,0
+JPM.US,D,19790202,000000,1.78794,1.78794,1.73028,1.75189,25532.294464844,0
+JPM.US,D,19790205,000000,1.73754,1.73754,1.70886,1.70886,161706.22806355,0
+JPM.US,D,19790206,000000,1.70886,1.74492,1.70886,1.73028,33098.135030829,0
+JPM.US,D,19790207,000000,1.73028,1.74492,1.71603,1.74492,70924.284245568,0
+JPM.US,D,19790208,000000,1.74492,1.74492,1.71603,1.73754,34041.702124152,0
+JPM.US,D,19790209,000000,1.73754,1.74492,1.73028,1.73754,30260.308648753,0
+JPM.US,D,19790212,000000,1.73754,1.75189,1.73754,1.74492,28373.174462107,0
+JPM.US,D,19790213,000000,1.74492,1.76634,1.74492,1.76634,30260.308648753,0
+JPM.US,D,19790214,000000,1.76634,1.7738,1.75189,1.7738,45389.954037265,0
+JPM.US,D,19790215,000000,1.75936,1.75936,1.73028,1.73028,92677.220978473,0
+JPM.US,D,19790216,000000,1.73028,1.73028,1.70886,1.70886,270463.78662597,0
+JPM.US,D,19790220,000000,1.70886,1.70886,1.68008,1.70886,139958.3806893,0
+JPM.US,D,19790221,000000,1.7234,1.75936,1.7234,1.74492,97405.235162382,0
+JPM.US,D,19790222,000000,1.73754,1.73754,1.70886,1.70886,89841.430339856,0
+JPM.US,D,19790223,000000,1.70886,1.71603,1.68008,1.69442,96460.65019733,0
+JPM.US,D,19790226,000000,1.69442,1.70886,1.68008,1.68715,57687.880274079,0
+JPM.US,D,19790227,000000,1.68715,1.69442,1.68008,1.68715,39716.337016573,0
+JPM.US,D,19790228,000000,1.68715,1.69442,1.68008,1.68008,120099.70324515,0
+JPM.US,D,19790301,000000,1.68008,1.7014,1.68008,1.7014,47286.249069477,0
+JPM.US,D,19790302,000000,1.7014,1.7234,1.7014,1.70886,30260.308648753,0
+JPM.US,D,19790305,000000,1.70886,1.7234,1.7014,1.71603,87953.278281481,0
+JPM.US,D,19790306,000000,1.7234,1.75936,1.7234,1.75936,65250.667224876,0
+JPM.US,D,19790307,000000,1.75936,1.80248,1.75189,1.7738,89841.430339856,0
+JPM.US,D,19790308,000000,1.7738,1.78794,1.75936,1.78794,68086.457863492,0
+JPM.US,D,19790309,000000,1.76634,1.76634,1.74492,1.74492,154145.47685622,0
+JPM.US,D,19790312,000000,1.74492,1.75936,1.70886,1.74492,34988.322832664,0
+JPM.US,D,19790313,000000,1.74492,1.7738,1.73754,1.7738,70924.284245568,0
+JPM.US,D,19790314,000000,1.75936,1.75936,1.74492,1.74492,29316.741555431,0
+JPM.US,D,19790315,000000,1.74492,1.75936,1.74492,1.74492,22694.468082768,0
+JPM.US,D,19790316,000000,1.74492,1.75936,1.73754,1.73754,568343.94828825,0
+JPM.US,D,19790319,000000,1.73754,1.78106,1.73028,1.76634,114426.08622446,0
+JPM.US,D,19790320,000000,1.75936,1.75936,1.73028,1.73028,78492.160555013,0
+JPM.US,D,19790321,000000,1.73028,1.75936,1.73028,1.75936,68086.457863492,0
+JPM.US,D,19790322,000000,1.75189,1.75189,1.7234,1.7234,52006.12027955,0
+JPM.US,D,19790323,000000,1.7234,1.73754,1.70886,1.70886,220341.74691788,0
+JPM.US,D,19790326,000000,1.70886,1.7234,1.70886,1.71603,34041.702124152,0
+JPM.US,D,19790327,000000,1.71603,1.71603,1.7014,1.7014,108752.46920377,0
+JPM.US,D,19790328,000000,1.7014,1.71603,1.68715,1.7014,303559.88591334,0
+JPM.US,D,19790329,000000,1.7014,1.7014,1.68715,1.7014,106859.22778674,0
+JPM.US,D,19790330,000000,1.7014,1.7014,1.68715,1.68715,39716.337016573,0
+JPM.US,D,19790402,000000,1.68715,1.69442,1.68715,1.69442,73763.128499373,0
+JPM.US,D,19790403,000000,1.69442,1.70886,1.68715,1.7014,255332.105494,0
+JPM.US,D,19790404,000000,1.70886,1.73028,1.70886,1.71603,99297.458707676,0
+JPM.US,D,19790405,000000,1.71603,1.73028,1.70886,1.73028,406637.72022468,0
+JPM.US,D,19790406,000000,1.73028,1.74492,1.7234,1.73028,127662.49019594,0
+JPM.US,D,19790409,000000,1.73028,1.75189,1.7234,1.75189,74710.767079614,0
+JPM.US,D,19790410,000000,1.75936,1.79542,1.75936,1.78794,127662.49019594,0
+JPM.US,D,19790411,000000,1.78794,1.78794,1.75936,1.75936,134286.79941207,0
+JPM.US,D,19790412,000000,1.75936,1.76634,1.75189,1.75189,91732.63601342,0
+JPM.US,D,19790416,000000,1.75936,1.78794,1.75936,1.75936,94565.373036847,0
+JPM.US,D,19790417,000000,1.75936,1.75936,1.75189,1.75936,93620.788071796,0
+JPM.US,D,19790418,000000,1.75936,1.76634,1.75936,1.75936,52006.12027955,0
+JPM.US,D,19790419,000000,1.75936,1.76634,1.75189,1.75189,46334.539002317,0
+JPM.US,D,19790420,000000,1.74492,1.74492,1.73028,1.74492,314911.19144165,0
+JPM.US,D,19790423,000000,1.74492,1.74492,1.73028,1.73028,58631.447367402,0
+JPM.US,D,19790424,000000,1.73028,1.74492,1.73028,1.73754,69983.770767434,0
+JPM.US,D,19790425,000000,1.73754,1.74492,1.73028,1.73028,69029.007085085,0
+JPM.US,D,19790426,000000,1.73028,1.74492,1.73028,1.73028,57687.880274079,0
+JPM.US,D,19790427,000000,1.73028,1.74492,1.7234,1.74492,100240.00792927,0
+JPM.US,D,19790430,000000,1.74492,1.74492,1.73028,1.73028,46334.539002317,0
+JPM.US,D,19790501,000000,1.73028,1.74492,1.73028,1.73754,226963.00251881,0
+JPM.US,D,19790502,000000,1.73754,1.73754,1.7234,1.73028,73763.128499373,0
+JPM.US,D,19790503,000000,1.73028,1.78106,1.7234,1.73028,75655.352044668,0
+JPM.US,D,19790504,000000,1.73028,1.73754,1.7234,1.73028,46334.539002317,0
+JPM.US,D,19790507,000000,1.73028,1.73028,1.70886,1.7234,48228.798291071,0
+JPM.US,D,19790508,000000,1.7234,1.7234,1.70886,1.70886,42554.163398649,0
+JPM.US,D,19790509,000000,1.70886,1.73028,1.70886,1.73028,27423.500138408,0
+JPM.US,D,19790510,000000,1.73028,1.74492,1.7234,1.74492,111587.24197066,0
+JPM.US,D,19790511,000000,1.74492,1.74492,1.73028,1.73754,39716.337016573,0
+JPM.US,D,19790514,000000,1.73754,1.74492,1.73028,1.74492,20806.316024392,0
+JPM.US,D,19790515,000000,1.74492,1.74492,1.73028,1.73028,53900.379568304,0
+JPM.US,D,19790516,000000,1.73028,1.74492,1.73028,1.74492,30260.308648753,0
+JPM.US,D,19790517,000000,1.74492,1.75189,1.73754,1.75189,66198.305805117,0
+JPM.US,D,19790518,000000,1.75189,1.75189,1.73028,1.74492,142795.18919965,0
+JPM.US,D,19790521,000000,1.74492,1.75189,1.73028,1.73754,97405.235162382,0
+JPM.US,D,19790522,000000,1.73754,1.80248,1.73754,1.73754,53900.379568304,0
+JPM.US,D,19790523,000000,1.73754,1.76634,1.73754,1.73754,326255.37186784,0
+JPM.US,D,19790524,000000,1.73754,1.75936,1.73754,1.75189,59580.103819373,0
+JPM.US,D,19790525,000000,1.75189,1.75936,1.73754,1.75936,72817.525662591,0
+JPM.US,D,19790529,000000,1.75936,1.75936,1.73754,1.74492,84161.706088787,0
+JPM.US,D,19790530,000000,1.74492,1.75189,1.73028,1.73028,45389.954037265,0
+JPM.US,D,19790531,000000,1.73028,1.74492,1.7234,1.73028,127662.49019594,0
+JPM.US,D,19790601,000000,1.73028,1.73028,1.7234,1.73028,70924.284245568,0
+JPM.US,D,19790604,000000,1.73028,1.73028,1.71603,1.73028,18906.967376992,0
+JPM.US,D,19790605,000000,1.73028,1.75936,1.7234,1.75189,119152.06466491,0
+JPM.US,D,19790606,000000,1.75189,1.75936,1.73028,1.75936,74710.767079614,0
+JPM.US,D,19790607,000000,1.75936,1.7738,1.75936,1.75936,293158.25470874,0
+JPM.US,D,19790608,000000,1.75936,1.7738,1.75936,1.76634,197646.26096339,0
+JPM.US,D,19790611,000000,1.73028,1.73028,1.70886,1.73028,146578.61841851,0
+JPM.US,D,19790612,000000,1.73028,1.74492,1.7234,1.74492,92677.220978473,0
+JPM.US,D,19790613,000000,1.75189,1.76634,1.75189,1.75936,311126.74435105,0
+JPM.US,D,19790614,000000,1.75936,1.75936,1.75189,1.75936,25532.294464844,0
+JPM.US,D,19790615,000000,1.75936,1.75936,1.73754,1.75936,785851.94031097,0
+JPM.US,D,19790618,000000,1.75189,1.75189,1.73028,1.73754,34041.702124152,0
+JPM.US,D,19790619,000000,1.73754,1.74492,1.73028,1.73028,54844.964533356,0
+JPM.US,D,19790620,000000,1.73028,1.73028,1.70886,1.73028,59580.103819373,0
+JPM.US,D,19790621,000000,1.73028,1.74492,1.7234,1.73754,209938.07996982,0
+JPM.US,D,19790622,000000,1.73754,1.75189,1.73028,1.73028,217503.92053581,0
+JPM.US,D,19790625,000000,1.73028,1.74492,1.7234,1.73754,110642.6570056,0
+JPM.US,D,19790626,000000,1.73754,1.75189,1.73028,1.75189,76598.91913799,0
+JPM.US,D,19790627,000000,1.75189,1.80248,1.75189,1.80248,279917.77925033,0
+JPM.US,D,19790628,000000,1.80956,1.83854,1.80956,1.824,188190.23259556,0
+JPM.US,D,19790629,000000,1.824,1.84591,1.81712,1.824,188190.23259556,0
+JPM.US,D,19790702,000000,1.824,1.83854,1.78794,1.824,190081.43826912,0
+JPM.US,D,19790703,000000,1.824,1.83854,1.81712,1.824,43502.81985062,0
+JPM.US,D,19790705,000000,1.824,1.83854,1.81712,1.824,39716.337016573,0
+JPM.US,D,19790706,000000,1.824,1.84591,1.81712,1.83854,47286.249069477,0
+JPM.US,D,19790709,000000,1.83854,1.88186,1.83854,1.86026,296939.64818414,0
+JPM.US,D,19790710,000000,1.86026,1.86026,1.83854,1.83854,69983.770767434,0
+JPM.US,D,19790711,000000,1.83854,1.86026,1.83854,1.85259,83220.174738923,0
+JPM.US,D,19790712,000000,1.85259,1.88186,1.83854,1.88186,345167.42860348,0
+JPM.US,D,19790713,000000,1.88186,1.88914,1.8742,1.88186,98347.784383975,0
+JPM.US,D,19790716,000000,1.88186,1.88186,1.86762,1.88186,49174.401127852,0
+JPM.US,D,19790717,000000,1.88186,1.88186,1.85259,1.86026,117258.82324789,0
+JPM.US,D,19790718,000000,1.86026,1.86762,1.83854,1.86026,86051.893890621,0
+JPM.US,D,19790719,000000,1.86026,1.86762,1.83854,1.86026,413254.90433871,0
+JPM.US,D,19790720,000000,1.86026,1.86762,1.84591,1.84591,30260.308648753,0
+JPM.US,D,19790723,000000,1.84591,1.86026,1.83854,1.85259,36876.474891038,0
+JPM.US,D,19790724,000000,1.85259,1.8742,1.83854,1.86762,246818.62634778,0
+JPM.US,D,19790725,000000,1.86762,1.8742,1.85259,1.86762,34988.322832664,0
+JPM.US,D,19790726,000000,1.86762,1.88186,1.84591,1.86762,69983.770767434,0
+JPM.US,D,19790727,000000,1.86762,1.88186,1.84591,1.86762,33098.135030829,0
+JPM.US,D,19790730,000000,1.86762,1.88914,1.86762,1.88914,35934.943541175,0
+JPM.US,D,19790731,000000,1.88914,1.94651,1.88914,1.94651,139013.79572425,0
+JPM.US,D,19790801,000000,1.94651,1.97579,1.94651,1.96096,190081.43826912,0
+JPM.US,D,19790802,000000,1.97579,1.99691,1.97579,1.99691,219396.14408109,0
+JPM.US,D,19790803,000000,1.99023,1.99023,1.97579,1.99023,62415.894457989,0
+JPM.US,D,19790806,000000,1.97579,1.97579,1.93207,1.94651,73763.128499373,0
+JPM.US,D,19790807,000000,1.96096,1.99691,1.96096,1.99691,113479.46551594,0
+JPM.US,D,19790808,000000,1.99691,2.02589,1.99691,2.01872,290324.49981358,0
+JPM.US,D,19790809,000000,1.99691,1.99691,1.97579,1.97579,80382.348356847,0
+JPM.US,D,19790810,000000,1.97579,1.99023,1.96096,1.97579,49174.401127852,0
+JPM.US,D,19790813,000000,1.97579,1.99691,1.95378,1.99691,55795.656728786,0
+JPM.US,D,19790814,000000,1.99691,1.99691,1.99023,1.99691,81324.89757844,0
+JPM.US,D,19790815,000000,1.99691,2.00448,1.97579,1.97579,133337.12508837,0
+JPM.US,D,19790816,000000,1.97579,1.97579,1.94651,1.96096,171164.29217484,0
+JPM.US,D,19790817,000000,1.94651,1.94651,1.93207,1.94651,40661.939853356,0
+JPM.US,D,19790820,000000,1.94651,1.94651,1.91066,1.92529,109695.01842536,0
+JPM.US,D,19790821,000000,1.92529,1.93964,1.90348,1.91772,59580.103819373,0
+JPM.US,D,19790822,000000,1.91772,1.94651,1.91772,1.93207,54844.964533356,0
+JPM.US,D,19790823,000000,1.92529,1.92529,1.88914,1.89631,73763.128499373,0
+JPM.US,D,19790824,000000,1.89631,1.90348,1.86762,1.90348,208049.92791144,0
+JPM.US,D,19790827,000000,1.88914,1.88914,1.86026,1.88914,241146.02719881,0
+JPM.US,D,19790828,000000,1.88914,1.91772,1.88914,1.91772,51067.642544875,0
+JPM.US,D,19790829,000000,1.91772,1.92529,1.91066,1.91772,52954.776731521,0
+JPM.US,D,19790830,000000,1.91772,1.93207,1.91066,1.93207,61468.255877748,0
+JPM.US,D,19790831,000000,1.93207,1.93207,1.91066,1.91772,34041.702124152,0
+JPM.US,D,19790904,000000,1.91772,1.93964,1.91772,1.93964,48228.798291071,0
+JPM.US,D,19790905,000000,1.91772,1.91772,1.88914,1.90348,108752.46920377,0
+JPM.US,D,19790906,000000,1.90348,1.91772,1.88914,1.91772,66198.305805117,0
+JPM.US,D,19790907,000000,1.91772,1.92529,1.91066,1.92529,80382.348356847,0
+JPM.US,D,19790910,000000,1.90348,1.90348,1.8742,1.88914,67142.89077017,0
+JPM.US,D,19790911,000000,1.88914,1.88914,1.86762,1.86762,232637.63741124,0
+JPM.US,D,19790912,000000,1.86762,1.91066,1.86762,1.86762,48228.798291071,0
+JPM.US,D,19790913,000000,1.86762,1.86762,1.84591,1.84591,71868.869210621,0
+JPM.US,D,19790914,000000,1.84591,1.86762,1.84591,1.86026,47286.249069477,0
+JPM.US,D,19790917,000000,1.86026,1.86026,1.83118,1.84591,103081.90579826,0
+JPM.US,D,19790918,000000,1.84591,1.85259,1.83118,1.83118,69983.770767434,0
+JPM.US,D,19790919,000000,1.83118,1.83854,1.81712,1.824,32149.478578858,0
+JPM.US,D,19790920,000000,1.81712,1.81712,1.79542,1.81712,409478.60022195,0
+JPM.US,D,19790921,000000,1.81712,1.824,1.79542,1.80956,96460.65019733,0
+JPM.US,D,19790924,000000,1.80956,1.80956,1.78106,1.78794,141850.6042346,0
+JPM.US,D,19790925,000000,1.78106,1.78106,1.75936,1.75936,110642.6570056,0
+JPM.US,D,19790926,000000,1.78794,1.80956,1.78794,1.78794,123878.04310536,0
+JPM.US,D,19790927,000000,1.78794,1.79542,1.78106,1.78794,57687.880274079,0
+JPM.US,D,19790928,000000,1.78794,1.80248,1.78106,1.78106,87001.568214321,0
+JPM.US,D,19791001,000000,1.78106,1.80248,1.7738,1.7738,89841.430339856,0
+JPM.US,D,19791002,000000,1.7738,1.78794,1.75936,1.78794,145635.05132518,0
+JPM.US,D,19791003,000000,1.78794,1.78794,1.7738,1.7738,55795.656728786,0
+JPM.US,D,19791004,000000,1.7738,1.78794,1.7738,1.7738,369755.13810327,0
+JPM.US,D,19791005,000000,1.7738,1.79542,1.7738,1.79542,181571.01273809,0
+JPM.US,D,19791008,000000,1.79542,1.79542,1.7738,1.7738,134286.79941207,0
+JPM.US,D,19791009,000000,1.75936,1.75936,1.651,1.68008,534304.28190755,0
+JPM.US,D,19791010,000000,1.68008,1.68008,1.62958,1.68008,865288.68583104,0
+JPM.US,D,19791011,000000,1.68008,1.69442,1.6729,1.6729,366919.34746466,0
+JPM.US,D,19791012,000000,1.68008,1.7014,1.68008,1.68715,246818.62634778,0
+JPM.US,D,19791015,000000,1.68715,1.68715,1.651,1.68715,192916.21103601,0
+JPM.US,D,19791016,000000,1.68715,1.68715,1.66544,1.68008,129552.67799778,0
+JPM.US,D,19791017,000000,1.68008,1.68008,1.66544,1.66544,104023.43714813,0
+JPM.US,D,19791018,000000,1.66544,1.6729,1.62958,1.63646,65250.667224876,0
+JPM.US,D,19791019,000000,1.62958,1.62958,1.58596,1.58596,219396.14408109,0
+JPM.US,D,19791022,000000,1.57161,1.57161,1.54302,1.57161,1051592.8021117,0
+JPM.US,D,19791023,000000,1.57161,1.57888,1.55737,1.55737,78492.160555013,0
+JPM.US,D,19791024,000000,1.55737,1.64422,1.5501,1.62958,156981.26749484,0
+JPM.US,D,19791025,000000,1.62958,1.63646,1.57161,1.57161,54844.964533356,0
+JPM.US,D,19791026,000000,1.58596,1.61514,1.58596,1.61514,101191.71799643,0
+JPM.US,D,19791029,000000,1.61514,1.651,1.60069,1.60816,101191.71799643,0
+JPM.US,D,19791030,000000,1.60816,1.62958,1.59342,1.62958,95509.9580019,0
+JPM.US,D,19791031,000000,1.62958,1.62958,1.60069,1.62958,109695.01842536,0
+JPM.US,D,19791101,000000,1.62958,1.62958,1.60816,1.62211,107805.84849526,0
+JPM.US,D,19791102,000000,1.62211,1.62958,1.60069,1.60816,77542.486231312,0
+JPM.US,D,19791105,000000,1.60816,1.60816,1.59342,1.60816,77542.486231312,0
+JPM.US,D,19791106,000000,1.60816,1.61514,1.60069,1.61514,30260.308648753,0
+JPM.US,D,19791107,000000,1.60069,1.60069,1.58596,1.58596,150362.04763737,0
+JPM.US,D,19791108,000000,1.59342,1.60069,1.59342,1.60069,50117.968221176,0
+JPM.US,D,19791109,000000,1.60069,1.62958,1.60069,1.61514,40661.939853356,0
+JPM.US,D,19791112,000000,1.62211,1.63646,1.62211,1.62958,28373.174462107,0
+JPM.US,D,19791113,000000,1.62958,1.64422,1.62958,1.64422,95509.9580019,0
+JPM.US,D,19791114,000000,1.62958,1.62958,1.61514,1.62958,326255.37186784,0
+JPM.US,D,19791115,000000,1.62958,1.62958,1.61514,1.62958,280863.38208711,0
+JPM.US,D,19791116,000000,1.60816,1.60816,1.57161,1.57161,102129.17785938,0
+JPM.US,D,19791119,000000,1.57161,1.58596,1.56474,1.57161,256270.58322868,0
+JPM.US,D,19791120,000000,1.57161,1.58596,1.57161,1.57161,48228.798291071,0
+JPM.US,D,19791121,000000,1.57161,1.58596,1.57161,1.58596,154145.47685622,0
+JPM.US,D,19791123,000000,1.58596,1.58596,1.57161,1.58596,83220.174738923,0
+JPM.US,D,19791126,000000,1.58596,1.62958,1.57161,1.62958,489858.91283534,0
+JPM.US,D,19791127,000000,1.62958,1.65826,1.62211,1.62958,130503.37019321,0
+JPM.US,D,19791128,000000,1.62958,1.62958,1.60069,1.62958,118204.42608467,0
+JPM.US,D,19791129,000000,1.62958,1.62958,1.61514,1.62958,100240.00792927,0
+JPM.US,D,19791130,000000,1.62211,1.62211,1.60069,1.60069,114426.08622446,0
+JPM.US,D,19791203,000000,1.60069,1.62211,1.60069,1.61514,174951.79288061,0
+JPM.US,D,19791204,000000,1.61514,1.62958,1.59342,1.62211,163601.50522404,0
+JPM.US,D,19791205,000000,1.62211,1.6729,1.60069,1.62211,614688.66600786,0
+JPM.US,D,19791206,000000,1.62211,1.62211,1.60069,1.60816,167384.9344429,0
+JPM.US,D,19791207,000000,1.60816,1.62958,1.60816,1.60816,134286.79941207,0
+JPM.US,D,19791210,000000,1.60816,1.60816,1.58596,1.59342,328146.57754141,0
+JPM.US,D,19791211,000000,1.57161,1.57161,1.5501,1.56474,219396.14408109,0
+JPM.US,D,19791212,000000,1.56474,1.59342,1.5501,1.58596,426502.50489922,0
+JPM.US,D,19791213,000000,1.58596,1.60069,1.57888,1.57888,191975.69755788,0
+JPM.US,D,19791214,000000,1.57888,1.57888,1.57161,1.57888,199538.48450867,0
+JPM.US,D,19791217,000000,1.57888,1.60069,1.57161,1.57161,217503.92053581,0
+JPM.US,D,19791218,000000,1.57161,1.59342,1.57161,1.57888,204264.46294912,0
+JPM.US,D,19791219,000000,1.57888,1.59342,1.57161,1.57161,227902.49812521,0
+JPM.US,D,19791220,000000,1.57161,1.58596,1.57161,1.57161,196698.62238314,0
+JPM.US,D,19791221,000000,1.57161,1.58596,1.57161,1.58596,59580.103819373,0
+JPM.US,D,19791224,000000,1.58596,1.60069,1.57161,1.58596,66198.305805117,0
+JPM.US,D,19791226,000000,1.60069,1.62958,1.60069,1.61514,101191.71799643,0
+JPM.US,D,19791227,000000,1.61514,1.62958,1.60069,1.62211,63361.497294771,0
+JPM.US,D,19791228,000000,1.62211,1.651,1.62211,1.64422,143740.79203643,0
+JPM.US,D,19791231,000000,1.64422,1.65826,1.62958,1.65826,148468.80622034,0
+JPM.US,D,19800102,000000,1.65826,1.65826,1.62211,1.63646,295048.44251058,0
+JPM.US,D,19800103,000000,1.63646,1.651,1.60816,1.63646,339495.84732625,0
+JPM.US,D,19800104,000000,1.64422,1.66544,1.64422,1.651,66198.305805117,0
+JPM.US,D,19800107,000000,1.651,1.65826,1.63646,1.651,48228.798291071,0
+JPM.US,D,19800108,000000,1.66544,1.70886,1.66544,1.70886,82274.571902141,0
+JPM.US,D,19800109,000000,1.70886,1.7234,1.68715,1.68715,133337.12508837,0
+JPM.US,D,19800110,000000,1.68715,1.7014,1.66544,1.68715,101191.71799643,0
+JPM.US,D,19800111,000000,1.68715,1.73028,1.68008,1.73028,589150.26431264,0
+JPM.US,D,19800114,000000,1.75189,1.83854,1.75189,1.81712,1335286.8854787,0
+JPM.US,D,19800115,000000,1.81712,1.84591,1.81712,1.83118,239251.76791006,0
+JPM.US,D,19800116,000000,1.83118,1.85259,1.80956,1.83118,160762.66097024,0
+JPM.US,D,19800117,000000,1.81712,1.81712,1.79542,1.80248,123878.04310536,0
+JPM.US,D,19800118,000000,1.79542,1.79542,1.74492,1.75936,122937.52962723,0
+JPM.US,D,19800121,000000,1.75936,1.78794,1.75936,1.78106,146578.61841851,0
+JPM.US,D,19800122,000000,1.78106,1.78794,1.74492,1.7738,665754.27280928,0
+JPM.US,D,19800123,000000,1.7738,1.80248,1.74492,1.80248,168330.53727968,0
+JPM.US,D,19800124,000000,1.80248,1.81712,1.78794,1.78794,217503.92053581,0
+JPM.US,D,19800125,000000,1.78794,1.78794,1.75936,1.7738,47286.249069477,0
+JPM.US,D,19800128,000000,1.7738,1.78794,1.75936,1.7738,44440.279713565,0
+JPM.US,D,19800129,000000,1.7738,1.78794,1.75189,1.75936,90782.961689719,0
+JPM.US,D,19800130,000000,1.76634,1.78794,1.76634,1.76634,36876.474891038,0
+JPM.US,D,19800131,000000,1.76634,1.78794,1.74492,1.74492,145635.05132518,0
+JPM.US,D,19800201,000000,1.74492,1.75189,1.73028,1.75189,82274.571902141,0
+JPM.US,D,19800204,000000,1.75189,1.80248,1.74492,1.78794,118204.42608467,0
+JPM.US,D,19800205,000000,1.75936,1.75936,1.73028,1.75189,294104.87541725,0
+JPM.US,D,19800206,000000,1.75189,1.75936,1.73028,1.73754,384884.78349178,0
+JPM.US,D,19800207,000000,1.73754,1.75936,1.73754,1.74492,66198.305805117,0
+JPM.US,D,19800208,000000,1.74492,1.78794,1.74492,1.7738,120099.70324515,0
+JPM.US,D,19800211,000000,1.7738,1.78106,1.76634,1.78106,130503.37019321,0
+JPM.US,D,19800212,000000,1.7738,1.7738,1.74492,1.75936,182520.68706179,0
+JPM.US,D,19800213,000000,1.75936,1.7738,1.75936,1.75936,78492.160555013,0
+JPM.US,D,19800214,000000,1.75936,1.80956,1.74492,1.78794,107805.84849526,0
+JPM.US,D,19800215,000000,1.78794,1.78794,1.73028,1.74492,941890.65858422,0
+JPM.US,D,19800219,000000,1.74492,1.75936,1.73028,1.74492,202369.18578865,0
+JPM.US,D,19800220,000000,1.74492,1.78106,1.74492,1.78106,213721.50918867,0
+JPM.US,D,19800221,000000,1.78106,1.78106,1.75936,1.75936,131446.93728654,0
+JPM.US,D,19800222,000000,1.75936,1.80956,1.73028,1.75189,515391.20730019,0
+JPM.US,D,19800225,000000,1.7234,1.7234,1.64422,1.66544,321528.37555566,0
+JPM.US,D,19800226,000000,1.66544,1.68715,1.66544,1.68008,69029.007085085,0
+JPM.US,D,19800227,000000,1.68008,1.70886,1.6729,1.69442,158869.41955321,0
+JPM.US,D,19800228,000000,1.69442,1.69442,1.68008,1.68715,104023.43714813,0
+JPM.US,D,19800229,000000,1.68715,1.70886,1.68008,1.70886,201424.60082359,0
+JPM.US,D,19800303,000000,1.70886,1.73028,1.69442,1.70886,69029.007085085,0
+JPM.US,D,19800304,000000,1.7014,1.7014,1.68008,1.69442,455813.13922427,0
+JPM.US,D,19800305,000000,1.68715,1.68715,1.64422,1.64422,99297.458707676,0
+JPM.US,D,19800306,000000,1.62958,1.62958,1.60069,1.60069,147525.23912701,0
+JPM.US,D,19800307,000000,1.60069,1.62958,1.56474,1.61514,187243.61188705,0
+JPM.US,D,19800310,000000,1.60069,1.60069,1.5501,1.58596,104974.12934356,0
+JPM.US,D,19800311,000000,1.58596,1.59342,1.57161,1.58596,136175.96934218,0
+JPM.US,D,19800312,000000,1.58596,1.60069,1.56474,1.57161,173061.60507878,0
+JPM.US,D,19800313,000000,1.57161,1.58596,1.56474,1.57888,154145.47685622,0
+JPM.US,D,19800314,000000,1.57888,1.58596,1.56474,1.58596,99297.458707676,0
+JPM.US,D,19800317,000000,1.57161,1.57161,1.53575,1.54302,87953.278281481,0
+JPM.US,D,19800318,000000,1.54302,1.56474,1.54302,1.5501,89841.430339856,0
+JPM.US,D,19800319,000000,1.56474,1.57888,1.56474,1.57161,56737.188078649,0
+JPM.US,D,19800320,000000,1.57161,1.57161,1.55737,1.56474,26478.915173355,0
+JPM.US,D,19800321,000000,1.56474,1.60069,1.56474,1.60069,136175.96934218,0
+JPM.US,D,19800324,000000,1.58596,1.58596,1.55737,1.55737,126717.9052309,0
+JPM.US,D,19800325,000000,1.55737,1.56474,1.5501,1.5501,101191.71799643,0
+JPM.US,D,19800326,000000,1.5501,1.57161,1.54302,1.56474,44440.279713565,0
+JPM.US,D,19800327,000000,1.55737,1.55737,1.50687,1.5501,87001.568214321,0
+JPM.US,D,19800328,000000,1.5501,1.5501,1.50687,1.53575,118204.42608467,0
+JPM.US,D,19800331,000000,1.5501,1.58596,1.5501,1.57888,77542.486231312,0
+JPM.US,D,19800401,000000,1.57888,1.60816,1.5501,1.56474,176840.96281072,0
+JPM.US,D,19800402,000000,1.57161,1.62211,1.57161,1.62211,82274.571902141,0
+JPM.US,D,19800403,000000,1.651,1.7014,1.651,1.68008,435956.49752358,0
+JPM.US,D,19800407,000000,1.68008,1.7234,1.68008,1.69442,161706.22806355,0
+JPM.US,D,19800408,000000,1.68008,1.68008,1.66544,1.66544,305450.07371517,0
+JPM.US,D,19800409,000000,1.651,1.651,1.60816,1.64422,254382.43117031,0
+JPM.US,D,19800410,000000,1.64422,1.68715,1.64422,1.68008,268567.49159376,0
+JPM.US,D,19800411,000000,1.68008,1.70886,1.6729,1.68008,156981.26749484,0
+JPM.US,D,19800414,000000,1.68008,1.68008,1.65826,1.6729,26478.915173355,0
+JPM.US,D,19800415,000000,1.65826,1.65826,1.62958,1.62958,88895.827503074,0
+JPM.US,D,19800416,000000,1.64422,1.65826,1.64422,1.65826,42554.163398649,0
+JPM.US,D,19800417,000000,1.651,1.651,1.62958,1.62958,61468.255877748,0
+JPM.US,D,19800418,000000,1.62958,1.651,1.62211,1.62211,38772.769923251,0
+JPM.US,D,19800421,000000,1.61514,1.61514,1.56474,1.57888,117258.82324789,0
+JPM.US,D,19800422,000000,1.57888,1.62958,1.56474,1.62958,172108.87713989,0
+JPM.US,D,19800423,000000,1.62958,1.62958,1.59342,1.62958,185353.42408522,0
+JPM.US,D,19800424,000000,1.62958,1.62958,1.60069,1.62211,293158.25470874,0
+JPM.US,D,19800425,000000,1.61514,1.61514,1.59342,1.60069,30260.308648753,0
+JPM.US,D,19800428,000000,1.61514,1.64422,1.61514,1.62958,198586.77444152,0
+JPM.US,D,19800429,000000,1.62958,1.64422,1.62958,1.63646,63361.497294771,0
+JPM.US,D,19800430,000000,1.63646,1.65826,1.62211,1.651,119152.06466491,0
+JPM.US,D,19800501,000000,1.65826,1.69442,1.65826,1.68008,68086.457863492,0
+JPM.US,D,19800502,000000,1.68008,1.70886,1.6729,1.7014,69983.770767434,0
+JPM.US,D,19800505,000000,1.7234,1.78794,1.7234,1.78794,870964.33859518,0
+JPM.US,D,19800506,000000,1.78794,1.824,1.75936,1.75936,201424.60082359,0
+JPM.US,D,19800507,000000,1.75936,1.81712,1.75936,1.78794,678045.07394398,0
+JPM.US,D,19800508,000000,1.78794,1.80956,1.7738,1.78794,51067.642544875,0
+JPM.US,D,19800509,000000,1.7738,1.7738,1.75189,1.7738,34988.322832664,0
+JPM.US,D,19800512,000000,1.7738,1.7738,1.73028,1.76634,37825.131343009,0
+JPM.US,D,19800513,000000,1.76634,1.78794,1.75189,1.75936,56737.188078649,0
+JPM.US,D,19800514,000000,1.76634,1.78794,1.76634,1.76634,86051.893890621,0
+JPM.US,D,19800515,000000,1.76634,1.78106,1.75189,1.75936,52006.12027955,0
+JPM.US,D,19800516,000000,1.75936,1.75936,1.74492,1.75936,16075.248225293,0
+JPM.US,D,19800519,000000,1.75936,1.81712,1.75936,1.79542,71868.869210621,0
+JPM.US,D,19800520,000000,1.79542,1.79542,1.75936,1.75936,120099.70324515,0
+JPM.US,D,19800521,000000,1.75936,1.76634,1.73754,1.75189,56737.188078649,0
+JPM.US,D,19800522,000000,1.75189,1.78106,1.73028,1.76634,201424.60082359,0
+JPM.US,D,19800523,000000,1.7738,1.80248,1.7738,1.78794,158869.41955321,0
+JPM.US,D,19800527,000000,1.78794,1.78794,1.7738,1.7738,80382.348356847,0
+JPM.US,D,19800528,000000,1.78106,1.80248,1.78106,1.80248,189129.72820196,0
+JPM.US,D,19800529,000000,1.80248,1.80956,1.75189,1.78106,152249.18182401,0
+JPM.US,D,19800530,000000,1.7738,1.7738,1.73754,1.7738,112530.80906397,0
+JPM.US,D,19800602,000000,1.7738,1.79542,1.75189,1.75936,150362.04763737,0
+JPM.US,D,19800603,000000,1.75936,1.78106,1.75936,1.7738,141850.6042346,0
+JPM.US,D,19800604,000000,1.7738,1.81712,1.76634,1.81712,200484.08734545,0
+JPM.US,D,19800605,000000,1.81712,1.83854,1.81712,1.81712,134286.79941207,0
+JPM.US,D,19800606,000000,1.81712,1.90348,1.80956,1.90348,288433.29414002,0
+JPM.US,D,19800609,000000,1.85259,1.85259,1.80248,1.81712,210878.59344796,0
+JPM.US,D,19800610,000000,1.81712,1.84591,1.79542,1.83854,155092.09756473,0
+JPM.US,D,19800611,000000,1.83854,1.91772,1.824,1.8742,196698.62238314,0
+JPM.US,D,19800612,000000,1.86762,1.86762,1.824,1.86762,249659.50634504,0
+JPM.US,D,19800613,000000,1.86762,1.94651,1.86762,1.94651,275194.85442507,0
+JPM.US,D,19800616,000000,1.92529,1.92529,1.86762,1.88186,417989.02575299,0
+JPM.US,D,19800617,000000,1.88186,1.88186,1.86026,1.88186,482292.05439762,0
+JPM.US,D,19800618,000000,1.88186,1.88186,1.83118,1.83854,181571.01273809,0
+JPM.US,D,19800619,000000,1.83118,1.83118,1.75936,1.78106,116315.25615457,0
+JPM.US,D,19800620,000000,1.78106,1.78794,1.75936,1.76634,290324.49981358,0
+JPM.US,D,19800623,000000,1.76634,1.79542,1.73754,1.75936,781122.90825533,0
+JPM.US,D,19800624,000000,1.76634,1.81712,1.76634,1.81712,243981.81783743,0
+JPM.US,D,19800625,000000,1.81712,1.824,1.79542,1.81712,412311.33724538,0
+JPM.US,D,19800626,000000,1.81712,1.824,1.80956,1.81712,1109266.4321816,0
+JPM.US,D,19800627,000000,1.81712,1.824,1.80956,1.81712,146578.61841851,0
+JPM.US,D,19800630,000000,1.81712,1.824,1.78106,1.81712,119152.06466491,0
+JPM.US,D,19800701,000000,1.81712,1.81712,1.79542,1.81712,124824.66381388,0
+JPM.US,D,19800702,000000,1.81712,1.81712,1.80248,1.81712,124824.66381388,0
+JPM.US,D,19800703,000000,1.81712,1.824,1.81712,1.824,770723.31279419,0
+JPM.US,D,19800707,000000,1.824,1.83854,1.81712,1.824,202369.18578865,0
+JPM.US,D,19800708,000000,1.824,1.83854,1.80956,1.824,208049.92791144,0
+JPM.US,D,19800709,000000,1.824,1.85259,1.81712,1.81712,124824.66381388,0
+JPM.US,D,19800710,000000,1.81712,1.85259,1.81712,1.83854,54844.964533356,0
+JPM.US,D,19800711,000000,1.83854,1.85259,1.83854,1.83854,47286.249069477,0
+JPM.US,D,19800714,000000,1.83854,1.90348,1.83854,1.90348,126717.9052309,0
+JPM.US,D,19800715,000000,1.90348,1.91066,1.8742,1.88186,405696.18887483,0
+JPM.US,D,19800716,000000,1.88186,1.91066,1.86026,1.91066,145635.05132518,0
+JPM.US,D,19800717,000000,1.91066,1.91772,1.90348,1.91772,82274.571902141,0
+JPM.US,D,19800718,000000,1.91772,1.93964,1.91772,1.93964,178733.18635601,0
+JPM.US,D,19800721,000000,1.93964,2.03326,1.93207,2.03326,1144264.9337315,0
+JPM.US,D,19800722,000000,2.03326,2.03326,1.96096,1.96096,355573.131295,0
+JPM.US,D,19800723,000000,1.94651,1.94651,1.90348,1.91066,156981.26749484,0
+JPM.US,D,19800724,000000,1.91772,1.92529,1.91772,1.91772,61468.255877748,0
+JPM.US,D,19800725,000000,1.91772,1.91772,1.88914,1.89631,256270.58322868,0
+JPM.US,D,19800728,000000,1.89631,1.90348,1.88186,1.88186,40661.939853356,0
+JPM.US,D,19800729,000000,1.88186,1.89631,1.88186,1.88914,114426.08622446,0
+JPM.US,D,19800730,000000,1.88914,1.89631,1.88186,1.89631,73763.128499373,0
+JPM.US,D,19800731,000000,1.89631,1.89631,1.88186,1.89631,175894.34210221,0
+JPM.US,D,19800801,000000,1.89631,1.90348,1.88186,1.88186,102129.17785938,0
+JPM.US,D,19800804,000000,1.8742,1.8742,1.83854,1.86762,140905.00139782,0
+JPM.US,D,19800805,000000,1.86762,1.86762,1.83854,1.83854,24590.763114979,0
+JPM.US,D,19800806,000000,1.83854,1.86026,1.83854,1.85259,58631.447367402,0
+JPM.US,D,19800807,000000,1.85259,1.88914,1.84591,1.88186,191975.69755788,0
+JPM.US,D,19800808,000000,1.88186,1.90348,1.86762,1.86762,176840.96281072,0
+JPM.US,D,19800811,000000,1.86026,1.86026,1.83854,1.86026,88895.827503074,0
+JPM.US,D,19800812,000000,1.86026,1.88914,1.86026,1.86762,119152.06466491,0
+JPM.US,D,19800813,000000,1.86762,1.86762,1.84591,1.85259,103081.90579826,0
+JPM.US,D,19800814,000000,1.85259,1.86026,1.83118,1.86026,178733.18635601,0
+JPM.US,D,19800815,000000,1.86762,1.90348,1.86762,1.90348,234529.86095653,0
+JPM.US,D,19800818,000000,1.90348,1.90348,1.86762,1.88186,208997.56649169,0
+JPM.US,D,19800819,000000,1.8742,1.8742,1.85259,1.8742,98347.784383975,0
+JPM.US,D,19800820,000000,1.86762,1.86762,1.85259,1.86762,23639.05304782,0
+JPM.US,D,19800821,000000,1.86762,1.88186,1.85259,1.8742,90782.961689719,0
+JPM.US,D,19800822,000000,1.8742,1.88186,1.86762,1.88186,64306.082259823,0
+JPM.US,D,19800825,000000,1.88186,1.89631,1.8742,1.88186,34041.702124152,0
+JPM.US,D,19800826,000000,1.88186,1.91772,1.88186,1.90348,70924.284245568,0
+JPM.US,D,19800827,000000,1.88914,1.88914,1.86762,1.86762,135231.38437712,0
+JPM.US,D,19800828,000000,1.86762,1.88186,1.84591,1.84591,159815.02238999,0
+JPM.US,D,19800829,000000,1.84591,1.88186,1.83854,1.86026,29316.741555431,0
+JPM.US,D,19800902,000000,1.86026,1.88914,1.86026,1.88914,40661.939853356,0
+JPM.US,D,19800903,000000,1.90348,1.95378,1.90348,1.95378,175894.34210221,0
+JPM.US,D,19800904,000000,1.95378,1.95378,1.93207,1.93207,64306.082259823,0
+JPM.US,D,19800905,000000,1.93207,1.93964,1.91772,1.91772,118204.42608467,0
+JPM.US,D,19800908,000000,1.91772,1.93964,1.91772,1.93207,88895.827503074,0
+JPM.US,D,19800909,000000,1.91066,1.91066,1.88914,1.88914,134286.79941207,0
+JPM.US,D,19800910,000000,1.88914,1.92529,1.88914,1.90348,211830.30351511,0
+JPM.US,D,19800911,000000,1.91066,1.93964,1.91066,1.93964,350843.08136763,0
+JPM.US,D,19800912,000000,1.93964,1.94651,1.91772,1.93207,79437.763391795,0
+JPM.US,D,19800915,000000,1.93964,1.94651,1.93964,1.94651,754646.02882544,0
+JPM.US,D,19800916,000000,1.94651,1.94651,1.91772,1.93207,276137.40364666,0
+JPM.US,D,19800917,000000,1.93964,1.94651,1.93964,1.93964,80382.348356847,0
+JPM.US,D,19800918,000000,1.94651,1.95378,1.94651,1.94651,91732.63601342,0
+JPM.US,D,19800919,000000,1.94651,1.94651,1.93207,1.93964,304508.54236532,0
+JPM.US,D,19800922,000000,1.93964,1.94651,1.88186,1.93207,177787.58351923,0
+JPM.US,D,19800923,000000,1.93207,1.95378,1.89631,1.93964,194813.52393996,0
+JPM.US,D,19800924,000000,1.93964,1.93964,1.88914,1.92529,386778.0249088,0
+JPM.US,D,19800925,000000,1.92529,1.93964,1.89631,1.89631,2246920.2890294,0
+JPM.US,D,19800926,000000,1.86762,1.86762,1.80956,1.80956,213721.50918867,0
+JPM.US,D,19800929,000000,1.80956,1.80956,1.78106,1.78106,169277.15798819,0
+JPM.US,D,19800930,000000,1.78106,1.80248,1.78106,1.79542,38772.769923251,0
+JPM.US,D,19801001,000000,1.78794,1.78794,1.78106,1.78106,95509.9580019,0
+JPM.US,D,19801002,000000,1.78106,1.80956,1.78106,1.80956,58631.447367402,0
+JPM.US,D,19801003,000000,1.824,1.85259,1.824,1.83854,117258.82324789,0
+JPM.US,D,19801006,000000,1.84591,1.86762,1.84591,1.86026,45389.954037265,0
+JPM.US,D,19801007,000000,1.86762,1.88914,1.86762,1.86762,107805.84849526,0
+JPM.US,D,19801008,000000,1.86762,1.8742,1.86026,1.86762,96460.65019733,0
+JPM.US,D,19801009,000000,1.86762,1.89631,1.86762,1.8742,138069.2107592,0
+JPM.US,D,19801010,000000,1.8742,1.92529,1.86762,1.8742,119152.06466491,0
+JPM.US,D,19801013,000000,1.8742,1.88914,1.86762,1.88914,83220.174738923,0
+JPM.US,D,19801014,000000,1.88914,1.90348,1.86762,1.88914,68086.457863492,0
+JPM.US,D,19801015,000000,1.88914,1.89631,1.84591,1.86026,110642.6570056,0
+JPM.US,D,19801016,000000,1.86762,1.88186,1.86762,1.86762,156031.59317113,0
+JPM.US,D,19801017,000000,1.86762,1.88186,1.84591,1.86762,221290.40336985,0
+JPM.US,D,19801020,000000,1.86762,1.8742,1.86026,1.86762,131446.93728654,0
+JPM.US,D,19801021,000000,1.86762,1.88186,1.86762,1.86762,113479.46551594,0
+JPM.US,D,19801022,000000,1.86762,1.86762,1.86026,1.86026,71868.869210621,0
+JPM.US,D,19801023,000000,1.86026,1.86762,1.84591,1.84591,82274.571902141,0
+JPM.US,D,19801024,000000,1.84591,1.86026,1.83854,1.84591,74710.767079614,0
+JPM.US,D,19801027,000000,1.85259,1.88186,1.85259,1.86026,108752.46920377,0
+JPM.US,D,19801028,000000,1.86026,1.8742,1.84591,1.86762,170220.72508151,0
+JPM.US,D,19801029,000000,1.86762,1.8742,1.84591,1.86762,74710.767079614,0
+JPM.US,D,19801030,000000,1.86762,1.8742,1.83854,1.86762,180620.32054266,0
+JPM.US,D,19801031,000000,1.86762,1.86762,1.84591,1.86762,175894.34210221,0
+JPM.US,D,19801103,000000,1.86762,1.88186,1.86026,1.86026,65250.667224876,0
+JPM.US,D,19801105,000000,1.86026,1.88186,1.86026,1.86026,143740.79203643,0
+JPM.US,D,19801106,000000,1.86026,1.86026,1.80248,1.80248,186304.11628065,0
+JPM.US,D,19801107,000000,1.80248,1.81712,1.78794,1.80248,156031.59317113,0
+JPM.US,D,19801110,000000,1.80248,1.824,1.79542,1.81712,149412.37331366,0
+JPM.US,D,19801111,000000,1.824,1.83854,1.824,1.83854,78492.160555013,0
+JPM.US,D,19801112,000000,1.83854,1.86762,1.824,1.86762,86051.893890621,0
+JPM.US,D,19801113,000000,1.88914,1.93964,1.88914,1.90348,195755.05528981,0
+JPM.US,D,19801114,000000,1.90348,1.91772,1.88914,1.91066,70924.284245568,0
+JPM.US,D,19801117,000000,1.91066,1.91772,1.86026,1.86026,137122.59005068,0
+JPM.US,D,19801118,000000,1.86026,1.8742,1.86026,1.86026,87001.568214321,0
+JPM.US,D,19801119,000000,1.86026,1.86762,1.80248,1.81712,255332.105494,0
+JPM.US,D,19801120,000000,1.81712,1.81712,1.7738,1.80956,138069.2107592,0
+JPM.US,D,19801121,000000,1.80956,1.81712,1.76634,1.78106,753702.46173211,0
+JPM.US,D,19801124,000000,1.78106,1.78794,1.76634,1.78794,104023.43714813,0
+JPM.US,D,19801125,000000,1.78794,1.81712,1.78794,1.79542,87001.568214321,0
+JPM.US,D,19801126,000000,1.79542,1.81712,1.78794,1.78794,60525.706656156,0
+JPM.US,D,19801128,000000,1.78794,1.80956,1.78794,1.78794,64306.082259823,0
+JPM.US,D,19801201,000000,1.78794,1.80956,1.76634,1.76634,69983.770767434,0
+JPM.US,D,19801202,000000,1.76634,1.78106,1.75936,1.7738,76598.91913799,0
+JPM.US,D,19801203,000000,1.7738,1.7738,1.75189,1.75936,154145.47685622,0
+JPM.US,D,19801204,000000,1.75936,1.78106,1.75936,1.78106,77542.486231312,0
+JPM.US,D,19801205,000000,1.78106,1.78106,1.75936,1.75936,82274.571902141,0
+JPM.US,D,19801208,000000,1.75936,1.78106,1.75189,1.76634,127662.49019594,0
+JPM.US,D,19801209,000000,1.75936,1.75936,1.73028,1.75189,223177.5375565,0
+JPM.US,D,19801210,000000,1.75189,1.78106,1.75189,1.75936,77542.486231312,0
+JPM.US,D,19801211,000000,1.75936,1.76634,1.73754,1.75936,210878.59344796,0
+JPM.US,D,19801212,000000,1.75936,1.76634,1.75189,1.75189,133337.12508837,0
+JPM.US,D,19801215,000000,1.75189,1.7738,1.75189,1.75936,78492.160555013,0
+JPM.US,D,19801216,000000,1.75936,1.78794,1.75936,1.78106,102129.17785938,0
+JPM.US,D,19801217,000000,1.78794,1.83854,1.78794,1.83854,247764.22918456,0
+JPM.US,D,19801218,000000,1.86762,1.91772,1.86762,1.88914,871907.90568851,0
+JPM.US,D,19801219,000000,1.88914,1.90348,1.88186,1.88914,1807180.362287,0
+JPM.US,D,19801222,000000,1.89631,1.91772,1.89631,1.91772,452030.72787714,0
+JPM.US,D,19801223,000000,1.91772,1.93207,1.88914,1.88914,323416.52761403,0
+JPM.US,D,19801224,000000,1.88914,1.89631,1.8742,1.89631,304508.54236532,0
+JPM.US,D,19801226,000000,1.89631,1.89631,1.88914,1.88914,26478.915173355,0
+JPM.US,D,19801229,000000,1.88914,1.91066,1.8742,1.88914,198586.77444152,0
+JPM.US,D,19801230,000000,1.88914,1.88914,1.86762,1.88914,447300.67794977,0
+JPM.US,D,19801231,000000,1.88914,1.93207,1.88186,1.93207,205211.08365764,0
+JPM.US,D,19810102,000000,1.93207,1.95378,1.91772,1.94651,368814.62462514,0
+JPM.US,D,19810105,000000,1.96096,2.06912,1.96096,2.05468,269512.07655881,0
+JPM.US,D,19810106,000000,2.05468,2.05468,2.01155,2.02589,154145.47685622,0
+JPM.US,D,19810107,000000,1.97579,1.97579,1.90348,1.97579,631707.48132648,0
+JPM.US,D,19810108,000000,1.97579,1.99691,1.96096,1.99691,335708.34662047,0
+JPM.US,D,19810109,000000,1.99691,2.07679,1.99023,2.06195,797202.22796754,0
+JPM.US,D,19810112,000000,2.07679,2.13425,2.07679,2.11972,996738.67673275,0
+JPM.US,D,19810113,000000,2.11972,2.16305,2.11972,2.13425,317741.89272161,0
+JPM.US,D,19810114,000000,2.13425,2.17778,2.12699,2.14851,644002.3539481,0
+JPM.US,D,19810115,000000,2.15557,2.19891,2.15557,2.18437,1009974.0628325,0
+JPM.US,D,19810116,000000,2.18437,2.24949,2.17778,2.19183,1633180.2794736,0
+JPM.US,D,19810119,000000,2.19183,2.19183,2.14143,2.15557,196698.62238314,0
+JPM.US,D,19810120,000000,2.15557,2.18437,2.14143,2.14143,203319.87798407,0
+JPM.US,D,19810121,000000,2.13425,2.13425,2.09093,2.11245,97405.235162382,0
+JPM.US,D,19810122,000000,2.11245,2.13425,2.09791,2.11245,124824.66381388,0
+JPM.US,D,19810123,000000,2.11245,2.11972,2.08347,2.11972,180620.32054266,0
+JPM.US,D,19810126,000000,2.11972,2.12699,2.07679,2.08347,571187.8819007,0
+JPM.US,D,19810127,000000,2.08347,2.11972,2.08347,2.11245,136175.96934218,0
+JPM.US,D,19810128,000000,2.11245,2.12699,2.08347,2.09791,599555.96700416,0
+JPM.US,D,19810129,000000,2.09791,2.10537,2.07679,2.08347,183459.16479646,0
+JPM.US,D,19810130,000000,2.08347,2.08347,2.07679,2.07679,435956.49752358,0
+JPM.US,D,19810202,000000,2.07679,2.09093,2.05468,2.06195,287483.61981632,0
+JPM.US,D,19810203,000000,2.06195,2.15557,2.05468,2.15557,644945.92104143,0
+JPM.US,D,19810204,000000,2.14143,2.14143,2.11245,2.13425,185353.42408522,0
+JPM.US,D,19810205,000000,2.13425,2.17778,2.13425,2.17778,381102.37214466,0
+JPM.US,D,19810206,000000,2.17778,2.18437,2.11245,2.11972,579692.20020136,0
+JPM.US,D,19810209,000000,2.11972,2.15557,2.10537,2.14143,836921.6185993,0
+JPM.US,D,19810210,000000,2.14851,2.22071,2.14851,2.19891,481347.46943258,0
+JPM.US,D,19810211,000000,2.19891,2.21354,2.18437,2.19891,768832.10712063,0
+JPM.US,D,19810212,000000,2.22759,2.24949,2.22759,2.23535,852049.22824435,0
+JPM.US,D,19810213,000000,2.23535,2.23535,2.21354,2.21354,1055367.070485,0
+JPM.US,D,19810217,000000,2.21354,2.21354,2.19891,2.21354,504047.02687399,0
+JPM.US,D,19810218,000000,2.21354,2.23535,2.21354,2.21354,428386.58547068,0
+JPM.US,D,19810219,000000,2.21354,2.22759,2.19183,2.19891,280863.38208711,0
+JPM.US,D,19810220,000000,2.19891,2.22071,2.19891,2.22071,431227.46546794,0
+JPM.US,D,19810223,000000,2.22071,2.24213,2.21354,2.24213,663863.06713571,0
+JPM.US,D,19810224,000000,2.24213,2.24213,2.22071,2.24213,74710.767079614,0
+JPM.US,D,19810225,000000,2.24213,2.29293,2.24213,2.28545,1712613.9713784,0
+JPM.US,D,19810226,000000,2.29293,2.29989,2.29293,2.29989,482292.05439762,0
+JPM.US,D,19810227,000000,2.29989,2.31424,2.28545,2.29293,360301.14547891,0
+JPM.US,D,19810302,000000,2.29293,2.29293,2.26385,2.27848,185353.42408522,0
+JPM.US,D,19810303,000000,2.27121,2.27121,2.25677,2.26385,146578.61841851,0
+JPM.US,D,19810304,000000,2.26385,2.29293,2.26385,2.28545,626978.44927083,0
+JPM.US,D,19810305,000000,2.28545,2.29293,2.26385,2.28545,191025.00536245,0
+JPM.US,D,19810306,000000,2.28545,2.29293,2.26385,2.27848,484179.18858427,0
+JPM.US,D,19810309,000000,2.26385,2.26385,2.22071,2.26385,401910.72391251,0
+JPM.US,D,19810310,000000,2.26385,2.30737,2.26385,2.29989,344226.91512535,0
+JPM.US,D,19810311,000000,2.29989,2.31424,2.29293,2.29293,548491.37807447,0
+JPM.US,D,19810312,000000,2.29293,2.31424,2.28545,2.29989,212779.97783881,0
+JPM.US,D,19810313,000000,2.30737,2.33565,2.30737,2.33565,357464.33696857,0
+JPM.US,D,19810316,000000,2.33565,2.37937,2.33565,2.37191,763153.40074128,0
+JPM.US,D,19810317,000000,2.37937,2.41543,2.37937,2.39362,504986.52248039,0
+JPM.US,D,19810318,000000,2.39362,2.47291,2.38635,2.43685,736683.64641349,0
+JPM.US,D,19810319,000000,2.43685,2.45119,2.42221,2.44441,1595347.0051567,0
+JPM.US,D,19810320,000000,2.44441,2.47291,2.42221,2.42221,812330.85548433,0
+JPM.US,D,19810323,000000,2.42221,2.43685,2.38635,2.39362,574967.23963264,0
+JPM.US,D,19810324,000000,2.39362,2.43685,2.39362,2.39362,940945.05574743,0
+JPM.US,D,19810325,000000,2.39362,2.40069,2.37191,2.40069,364079.48533912,0
+JPM.US,D,19810326,000000,2.40069,2.40816,2.37937,2.39362,487018.03283807,0
+JPM.US,D,19810327,000000,2.39362,2.39362,2.36493,2.36493,394349.97270517,0
+JPM.US,D,19810330,000000,2.36493,2.40069,2.36493,2.39362,111587.24197066,0
+JPM.US,D,19810331,000000,2.40069,2.43685,2.40069,2.40816,239251.76791006,0
+JPM.US,D,19810401,000000,2.40816,2.45876,2.39362,2.45119,380157.7871796,0
+JPM.US,D,19810402,000000,2.45119,2.45876,2.40069,2.41543,284650.8827929,0
+JPM.US,D,19810403,000000,2.41543,2.42987,2.40069,2.40069,397181.69185687,0
+JPM.US,D,19810406,000000,2.40069,2.41543,2.39362,2.39362,529581.35708229,0
+JPM.US,D,19810407,000000,2.39362,2.42221,2.39362,2.40069,166440.34947784,0
+JPM.US,D,19810408,000000,2.40069,2.42221,2.39362,2.40816,226015.36393857,0
+JPM.US,D,19810409,000000,2.40816,2.45119,2.40816,2.43685,417041.38717275,0
+JPM.US,D,19810410,000000,2.43685,2.47291,2.43685,2.45119,310178.08789909,0
+JPM.US,D,19810413,000000,2.45119,2.45119,2.41543,2.42221,287483.61981632,0
+JPM.US,D,19810414,000000,2.42221,2.45119,2.42221,2.43685,510662.17524455,0
+JPM.US,D,19810415,000000,2.43685,2.47291,2.42221,2.45119,276137.40364666,0
+JPM.US,D,19810416,000000,2.45119,2.49501,2.45119,2.48027,224121.10464982,0
+JPM.US,D,19810420,000000,2.48705,2.49501,2.48705,2.49501,693179.80869114,0
+JPM.US,D,19810421,000000,2.49501,2.50906,2.49501,2.50169,149412.37331366,0
+JPM.US,D,19810422,000000,2.50169,2.51623,2.49501,2.49501,97405.235162382,0
+JPM.US,D,19810423,000000,2.49501,2.51623,2.49501,2.50169,335708.34662047,0
+JPM.US,D,19810424,000000,2.50169,2.55946,2.49501,2.53794,320581.75484715,0
+JPM.US,D,19810427,000000,2.53794,2.54541,2.53067,2.53067,154145.47685622,0
+JPM.US,D,19810428,000000,2.53067,2.5738,2.53067,2.55946,245873.023511,0
+JPM.US,D,19810429,000000,2.54541,2.54541,2.45119,2.51623,258163.8246457,0
+JPM.US,D,19810430,000000,2.50169,2.50169,2.47291,2.47291,121041.23459502,0
+JPM.US,D,19810501,000000,2.47291,2.47291,2.42987,2.43685,155092.09756473,0
+JPM.US,D,19810504,000000,2.42221,2.42221,2.37937,2.42221,230743.37812248,0
+JPM.US,D,19810505,000000,2.39362,2.39362,2.36493,2.39362,386778.0249088,0
+JPM.US,D,19810506,000000,2.38635,2.38635,2.33565,2.34361,322471.94264898,0
+JPM.US,D,19810507,000000,2.34361,2.35767,2.31424,2.35767,269512.07655881,0
+JPM.US,D,19810508,000000,2.36493,2.40069,2.36493,2.38635,421768.38348493,0
+JPM.US,D,19810511,000000,2.38635,2.39362,2.37191,2.37937,256270.58322868,0
+JPM.US,D,19810512,000000,2.35767,2.35767,2.33565,2.34361,197646.26096339,0
+JPM.US,D,19810513,000000,2.34361,2.37191,2.34361,2.37191,280863.38208711,0
+JPM.US,D,19810514,000000,2.37191,2.39362,2.37191,2.39362,179677.77132106,0
+JPM.US,D,19810515,000000,2.38635,2.38635,2.36493,2.37937,327203.01044808,0
+JPM.US,D,19810518,000000,2.37937,2.42221,2.37191,2.42221,509717.59027949,0
+JPM.US,D,19810519,000000,2.43685,2.51623,2.43685,2.51623,304508.54236532,0
+JPM.US,D,19810520,000000,2.51623,2.53794,2.48705,2.49501,1176417.4659255,0
+JPM.US,D,19810521,000000,2.49501,2.50169,2.48705,2.48705,136175.96934218,0
+JPM.US,D,19810522,000000,2.49501,2.5738,2.49501,2.5738,229790.6501836,0
+JPM.US,D,19810526,000000,2.5738,2.61703,2.56673,2.58127,482292.05439762,0
+JPM.US,D,19810527,000000,2.58127,2.59542,2.55946,2.5738,341383.99938462,0
+JPM.US,D,19810528,000000,2.5738,2.59542,2.5738,2.58844,235471.39230639,0
+JPM.US,D,19810529,000000,2.59542,2.61035,2.59542,2.61035,250602.05556664,0
+JPM.US,D,19810601,000000,2.63118,2.65328,2.63118,2.63118,813276.45832111,0
+JPM.US,D,19810602,000000,2.63118,2.65328,2.63118,2.63118,156981.26749484,0
+JPM.US,D,19810603,000000,2.61703,2.61703,2.58844,2.59542,77542.486231312,0
+JPM.US,D,19810604,000000,2.59542,2.61035,2.53794,2.5738,126717.9052309,0
+JPM.US,D,19810605,000000,2.5738,2.61035,2.5738,2.58844,116315.25615457,0
+JPM.US,D,19810608,000000,2.58844,2.61703,2.58127,2.58844,168330.53727968,0
+JPM.US,D,19810609,000000,2.55228,2.55228,2.53067,2.54541,204264.46294912,0
+JPM.US,D,19810610,000000,2.54541,2.6247,2.53794,2.60278,839756.39136619,0
+JPM.US,D,19810611,000000,2.61703,2.71792,2.61703,2.71792,1937682.7146085,0
+JPM.US,D,19810612,000000,2.71792,2.76842,2.71076,2.75438,1335286.8854787,0
+JPM.US,D,19810615,000000,2.7753,2.85498,2.7753,2.7753,458651.98347808,0
+JPM.US,D,19810616,000000,2.78336,2.81165,2.78336,2.79014,222229.89897626,0
+JPM.US,D,19810617,000000,2.79014,2.79014,2.73984,2.76842,353683.9613649,0
+JPM.US,D,19810618,000000,2.76135,2.76135,2.6965,2.6965,234529.86095653,0
+JPM.US,D,19810619,000000,2.6965,2.6965,2.66036,2.68934,239251.76791006,0
+JPM.US,D,19810622,000000,2.68934,2.68934,2.61035,2.63894,2334863.3885936,0
+JPM.US,D,19810623,000000,2.63894,2.66036,2.61035,2.64611,187243.61188705,0
+JPM.US,D,19810624,000000,2.64611,2.66036,2.63894,2.66036,425550.79483206,0
+JPM.US,D,19810625,000000,2.66036,2.66036,2.63894,2.63894,172108.87713989,0
+JPM.US,D,19810626,000000,2.63118,2.63118,2.58844,2.61035,137122.59005068,0
+JPM.US,D,19810629,000000,2.61035,2.63118,2.60278,2.6247,87953.278281481,0
+JPM.US,D,19810630,000000,2.6247,2.63118,2.61035,2.61703,281811.02066736,0
+JPM.US,D,19810701,000000,2.61703,2.61703,2.61035,2.61703,870964.33859518,0
+JPM.US,D,19810702,000000,2.61703,2.61703,2.58844,2.60278,241146.02719881,0
+JPM.US,D,19810706,000000,2.58127,2.58127,2.50169,2.50169,222229.89897626,0
+JPM.US,D,19810707,000000,2.50169,2.55946,2.45119,2.45119,358410.95767707,0
+JPM.US,D,19810708,000000,2.45119,2.50169,2.45119,2.49501,171164.29217484,0
+JPM.US,D,19810709,000000,2.50169,2.5738,2.50169,2.55946,131446.93728654,0
+JPM.US,D,19810710,000000,2.55228,2.55228,2.50169,2.53067,236414.95939971,0
+JPM.US,D,19810713,000000,2.53067,2.53067,2.47291,2.47291,260060.11967791,0
+JPM.US,D,19810714,000000,2.47291,2.48027,2.39362,2.42221,765996.316482,0
+JPM.US,D,19810715,000000,2.42221,2.50169,2.39362,2.47291,365976.79824306,0
+JPM.US,D,19810716,000000,2.47291,2.48027,2.41543,2.44441,383942.23427019,0
+JPM.US,D,19810717,000000,2.44441,2.47291,2.42221,2.45119,294104.87541725,0
+JPM.US,D,19810720,000000,2.42987,2.42987,2.39362,2.39362,258163.8246457,0
+JPM.US,D,19810721,000000,2.39362,2.39362,2.35767,2.37191,155092.09756473,0
+JPM.US,D,19810722,000000,2.37191,2.43685,2.36493,2.37191,205211.08365764,0
+JPM.US,D,19810723,000000,2.37191,2.37937,2.32141,2.37191,208049.92791144,0
+JPM.US,D,19810724,000000,2.37191,2.44441,2.37191,2.41543,279917.77925033,0
+JPM.US,D,19810727,000000,2.41543,2.45876,2.41543,2.45119,131446.93728654,0
+JPM.US,D,19810728,000000,2.43685,2.43685,2.40069,2.41543,75655.352044668,0
+JPM.US,D,19810729,000000,2.41543,2.43685,2.41543,2.42221,71868.869210621,0
+JPM.US,D,19810730,000000,2.41543,2.41543,2.39362,2.41543,72817.525662591,0
+JPM.US,D,19810731,000000,2.41543,2.42221,2.41543,2.42221,44440.279713565,0
+JPM.US,D,19810803,000000,2.42221,2.42221,2.35767,2.37937,324365.18406601,0
+JPM.US,D,19810804,000000,2.37937,2.39362,2.28545,2.30737,264781.00875971,0
+JPM.US,D,19810805,000000,2.30737,2.36493,2.30737,2.35767,264781.00875971,0
+JPM.US,D,19810806,000000,2.35767,2.37937,2.35767,2.37937,115372.70693297,0
+JPM.US,D,19810807,000000,2.37937,2.40069,2.37191,2.39362,225068.74323006,0
+JPM.US,D,19810810,000000,2.39362,2.41543,2.39362,2.40069,74710.767079614,0
+JPM.US,D,19810811,000000,2.40816,2.47291,2.40816,2.45876,197646.26096339,0
+JPM.US,D,19810812,000000,2.48705,2.52321,2.48705,2.49501,427442.00050562,0
+JPM.US,D,19810813,000000,2.49501,2.51623,2.48705,2.50169,52954.776731521,0
+JPM.US,D,19810814,000000,2.50169,2.53067,2.49501,2.53067,104023.43714813,0
+JPM.US,D,19810817,000000,2.51623,2.51623,2.45119,2.45119,252492.24336847,0
+JPM.US,D,19810818,000000,2.45119,2.45119,2.41543,2.41543,136175.96934218,0
+JPM.US,D,19810819,000000,2.41543,2.41543,2.38635,2.39362,76598.91913799,0
+JPM.US,D,19810820,000000,2.39362,2.44441,2.38635,2.42221,42554.163398649,0
+JPM.US,D,19810821,000000,2.41543,2.41543,2.40069,2.41543,61468.255877748,0
+JPM.US,D,19810824,000000,2.41543,2.41543,2.35767,2.35767,215611.69699051,0
+JPM.US,D,19810825,000000,2.31424,2.31424,2.26385,2.31424,174951.79288061,0
+JPM.US,D,19810826,000000,2.31424,2.32141,2.29989,2.31424,63361.497294771,0
+JPM.US,D,19810827,000000,2.31424,2.32878,2.29989,2.32141,18906.967376992,0
+JPM.US,D,19810828,000000,2.32141,2.37191,2.31424,2.35767,64306.082259823,0
+JPM.US,D,19810831,000000,2.35767,2.37191,2.31424,2.34361,299776.45669449,0
+JPM.US,D,19810901,000000,2.34361,2.34361,2.29989,2.32141,197646.26096339,0
+JPM.US,D,19810902,000000,2.32141,2.32141,2.30737,2.32141,26478.915173355,0
+JPM.US,D,19810903,000000,2.32141,2.33565,2.22071,2.22071,114426.08622446,0
+JPM.US,D,19810904,000000,2.22071,2.22071,2.16305,2.20597,110642.6570056,0
+JPM.US,D,19810908,000000,2.20597,2.20597,2.16992,2.16992,212779.97783881,0
+JPM.US,D,19810909,000000,2.14143,2.14143,2.11972,2.13425,109695.01842536,0
+JPM.US,D,19810910,000000,2.14851,2.20597,2.14851,2.19891,314911.19144165,0
+JPM.US,D,19810911,000000,2.19891,2.29293,2.16305,2.29293,698847.31848146,0
+JPM.US,D,19810914,000000,2.27848,2.27848,2.21354,2.26385,314911.19144165,0
+JPM.US,D,19810915,000000,2.26385,2.29293,2.23535,2.25677,894605.42738646,0
+JPM.US,D,19810916,000000,2.25677,2.27121,2.25677,2.26385,179677.77132106,0
+JPM.US,D,19810917,000000,2.26385,2.29293,2.21354,2.22071,887036.53320529,0
+JPM.US,D,19810918,000000,2.22071,2.26385,2.22071,2.26385,224121.10464982,0
+JPM.US,D,19810921,000000,2.26385,2.34361,2.25677,2.33565,326255.37186784,0
+JPM.US,D,19810922,000000,2.33565,2.33565,2.29293,2.29293,487018.03283807,0
+JPM.US,D,19810923,000000,2.29293,2.29293,2.19891,2.29293,226963.00251881,0
+JPM.US,D,19810924,000000,2.29293,2.32141,2.25677,2.26385,320581.75484715,0
+JPM.US,D,19810925,000000,2.26385,2.26385,2.17778,2.26385,1728687.1838603,0
+JPM.US,D,19810928,000000,2.24213,2.24213,2.18437,2.22759,587260.0765108,0
+JPM.US,D,19810929,000000,2.22759,2.24949,2.21354,2.23535,461486.75624496,0
+JPM.US,D,19810930,000000,2.23535,2.24949,2.22071,2.23535,293158.25470874,0
+JPM.US,D,19811001,000000,2.23535,2.29293,2.23535,2.29293,216559.33557075,0
+JPM.US,D,19811002,000000,2.29989,2.37191,2.29989,2.34361,701687.18060699,0
+JPM.US,D,19811005,000000,2.37191,2.40069,2.37191,2.37191,147525.23912701,0
+JPM.US,D,19811006,000000,2.37191,2.38635,2.33565,2.36493,192916.21103601,0
+JPM.US,D,19811007,000000,2.36493,2.40816,2.35059,2.40069,81324.89757844,0
+JPM.US,D,19811008,000000,2.42221,2.50169,2.42221,2.48027,207099.23571601,0
+JPM.US,D,19811009,000000,2.50906,2.53794,2.50906,2.53067,569291.58686849,0
+JPM.US,D,19811012,000000,2.53067,2.53794,2.52321,2.52321,139013.79572425,0
+JPM.US,D,19811013,000000,2.52321,2.5738,2.52321,2.55228,175894.34210221,0
+JPM.US,D,19811014,000000,2.55228,2.55228,2.51623,2.51623,361242.67682877,0
+JPM.US,D,19811015,000000,2.51623,2.53067,2.48705,2.50169,585367.85296551,0
+JPM.US,D,19811016,000000,2.50169,2.53067,2.48027,2.48027,156031.59317113,0
+JPM.US,D,19811019,000000,2.48027,2.48027,2.46593,2.47291,80382.348356847,0
+JPM.US,D,19811020,000000,2.47291,2.47291,2.45119,2.45876,45389.954037265,0
+JPM.US,D,19811021,000000,2.45119,2.45119,2.42987,2.42987,67142.89077017,0
+JPM.US,D,19811022,000000,2.42221,2.42221,2.39362,2.41543,157923.81671643,0
+JPM.US,D,19811023,000000,2.41543,2.42987,2.40816,2.42221,87953.278281481,0
+JPM.US,D,19811026,000000,2.42221,2.45119,2.40069,2.45119,85111.380412486,0
+JPM.US,D,19811027,000000,2.45119,2.49501,2.43685,2.47291,326255.37186784,0
+JPM.US,D,19811028,000000,2.47291,2.50169,2.45876,2.49501,88895.827503074,0
+JPM.US,D,19811029,000000,2.49501,2.50906,2.49501,2.49501,61468.255877748,0
+JPM.US,D,19811030,000000,2.51623,2.53794,2.51623,2.53067,151308.66834587,0
+JPM.US,D,19811102,000000,2.54541,2.58127,2.54541,2.54541,139958.3806893,0
+JPM.US,D,19811103,000000,2.54541,2.55946,2.53067,2.54541,524853.34289838,0
+JPM.US,D,19811104,000000,2.54541,2.54541,2.53067,2.53067,168330.53727968,0
+JPM.US,D,19811105,000000,2.53067,2.58127,2.53067,2.56673,199538.48450867,0
+JPM.US,D,19811106,000000,2.56673,2.61035,2.55946,2.61035,502154.80332869,0
+JPM.US,D,19811109,000000,2.61035,2.63118,2.58844,2.63118,231688.98095926,0
+JPM.US,D,19811110,000000,2.63118,2.68934,2.63118,2.66762,1009030.4957392,0
+JPM.US,D,19811111,000000,2.66762,2.66762,2.64611,2.66762,190081.43826912,0
+JPM.US,D,19811112,000000,2.66762,2.68934,2.61035,2.61035,639274.33976419,0
+JPM.US,D,19811113,000000,2.61035,2.63894,2.53067,2.53794,181571.01273809,0
+JPM.US,D,19811116,000000,2.53794,2.53794,2.47291,2.50169,328146.57754141,0
+JPM.US,D,19811117,000000,2.50169,2.50169,2.47291,2.47291,38772.769923251,0
+JPM.US,D,19811118,000000,2.46593,2.46593,2.44441,2.45119,2105062.5596927,0
+JPM.US,D,19811119,000000,2.45119,2.46593,2.43685,2.43685,67142.89077017,0
+JPM.US,D,19811120,000000,2.44441,2.47291,2.44441,2.47291,75655.352044668,0
+JPM.US,D,19811123,000000,2.47291,2.50906,2.47291,2.47291,789633.33378637,0
+JPM.US,D,19811124,000000,2.47291,2.51623,2.47291,2.49501,126717.9052309,0
+JPM.US,D,19811125,000000,2.50169,2.55946,2.50169,2.55228,742353.19194727,0
+JPM.US,D,19811127,000000,2.55228,2.55228,2.53067,2.53067,225068.74323006,0
+JPM.US,D,19811130,000000,2.53067,2.53067,2.50169,2.52321,70924.284245568,0
+JPM.US,D,19811201,000000,2.52321,2.53067,2.50169,2.50906,133337.12508837,0
+JPM.US,D,19811202,000000,2.50169,2.50169,2.43685,2.45119,191025.00536245,0
+JPM.US,D,19811203,000000,2.45119,2.45119,2.42987,2.45119,232637.63741124,0
+JPM.US,D,19811204,000000,2.45876,2.49501,2.45876,2.49501,450144.61156222,0
+JPM.US,D,19811207,000000,2.47291,2.47291,2.45119,2.46593,68086.457863492,0
+JPM.US,D,19811208,000000,2.45119,2.45119,2.44441,2.45119,34988.322832664,0
+JPM.US,D,19811209,000000,2.45119,2.45119,2.37191,2.45119,137122.59005068,0
+JPM.US,D,19811210,000000,2.44441,2.44441,2.42221,2.44441,76598.91913799,0
+JPM.US,D,19811211,000000,2.43685,2.43685,2.41543,2.43685,109695.01842536,0
+JPM.US,D,19811214,000000,2.41543,2.41543,2.38635,2.39362,239251.76791006,0
+JPM.US,D,19811215,000000,2.39362,2.41543,2.39362,2.40816,130503.37019321,0
+JPM.US,D,19811216,000000,2.40816,2.42221,2.35767,2.37937,79437.763391795,0
+JPM.US,D,19811217,000000,2.37937,2.40069,2.35059,2.40069,62415.894457989,0
+JPM.US,D,19811218,000000,2.40069,2.42987,2.36493,2.42987,592935.72927496,0
+JPM.US,D,19811221,000000,2.42987,2.42987,2.40069,2.42221,527683.02630662,0
+JPM.US,D,19811222,000000,2.42221,2.42221,2.39362,2.41543,75655.352044668,0
+JPM.US,D,19811223,000000,2.41543,2.41543,2.39362,2.41543,119152.06466491,0
+JPM.US,D,19811224,000000,2.41543,2.42221,2.40069,2.42221,32149.478578858,0
+JPM.US,D,19811228,000000,2.42221,2.43685,2.42221,2.43685,72817.525662591,0
+JPM.US,D,19811229,000000,2.43685,2.43685,2.41543,2.43685,226015.36393857,0
+JPM.US,D,19811230,000000,2.43685,2.43685,2.41543,2.43685,97405.235162382,0
+JPM.US,D,19811231,000000,2.43685,2.47291,2.41543,2.47291,121041.23459502,0
+JPM.US,D,19820104,000000,2.47291,2.47291,2.42221,2.45876,90782.961689719,0
+JPM.US,D,19820105,000000,2.45119,2.45119,2.41543,2.42987,173061.60507878,0
+JPM.US,D,19820106,000000,2.42221,2.42221,2.37191,2.37937,278972.17641355,0
+JPM.US,D,19820107,000000,2.37191,2.37191,2.29293,2.34361,710201.67762495,0
+JPM.US,D,19820108,000000,2.34361,2.35059,2.32141,2.35059,138069.2107592,0
+JPM.US,D,19820111,000000,2.34361,2.34361,2.29293,2.29293,313018.96789635,0
+JPM.US,D,19820112,000000,2.25677,2.25677,2.22071,2.25677,559839.62998758,0
+JPM.US,D,19820113,000000,2.25677,2.27121,2.19891,2.19891,101191.71799643,0
+JPM.US,D,19820114,000000,2.19891,2.21354,2.16305,2.18437,229790.6501836,0
+JPM.US,D,19820115,000000,2.18437,2.26385,2.18437,2.23535,465272.22120728,0
+JPM.US,D,19820118,000000,2.23535,2.25677,2.20597,2.25677,174002.11855691,0
+JPM.US,D,19820119,000000,2.25677,2.28545,2.22759,2.22759,139013.79572425,0
+JPM.US,D,19820120,000000,2.22759,2.22759,2.20597,2.22071,122937.52962723,0
+JPM.US,D,19820121,000000,2.21354,2.21354,2.20597,2.21354,64306.082259823,0
+JPM.US,D,19820122,000000,2.21354,2.21354,2.15557,2.16992,620362.28302855,0
+JPM.US,D,19820125,000000,2.16992,2.16992,2.11245,2.15557,220341.74691788,0
+JPM.US,D,19820126,000000,2.15557,2.18437,2.13425,2.13425,539973.82744133,0
+JPM.US,D,19820127,000000,2.13425,2.16992,2.13425,2.14851,359351.47115521,0
+JPM.US,D,19820128,000000,2.14851,2.22071,2.13425,2.22071,571187.8819007,0
+JPM.US,D,19820129,000000,2.23535,2.29293,2.23535,2.27121,476613.34801829,0
+JPM.US,D,19820201,000000,2.27121,2.27848,2.22071,2.22071,718709.0495408,0
+JPM.US,D,19820202,000000,2.22071,2.23535,2.21354,2.22071,180620.32054266,0
+JPM.US,D,19820203,000000,2.22071,2.23535,2.20597,2.20597,95509.9580019,0
+JPM.US,D,19820204,000000,2.20597,2.22071,2.19183,2.22071,158869.41955321,0
+JPM.US,D,19820205,000000,2.23535,2.32878,2.23535,2.32878,93620.788071796,0
+JPM.US,D,19820208,000000,2.30737,2.30737,2.27121,2.27121,71868.869210621,0
+JPM.US,D,19820209,000000,2.27121,2.27848,2.26385,2.27121,135231.38437712,0
+JPM.US,D,19820210,000000,2.28545,2.34361,2.28545,2.32878,65250.667224876,0
+JPM.US,D,19820211,000000,2.33565,2.41543,2.33565,2.40069,196698.62238314,0
+JPM.US,D,19820212,000000,2.40069,2.44441,2.40069,2.40816,181571.01273809,0
+JPM.US,D,19820216,000000,2.38635,2.38635,2.34361,2.36493,477562.00447026,0
+JPM.US,D,19820217,000000,2.36493,2.37191,2.34361,2.35767,77542.486231312,0
+JPM.US,D,19820218,000000,2.37191,2.39362,2.37191,2.37937,218448.50550086,0
+JPM.US,D,19820219,000000,2.39362,2.42221,2.39362,2.41543,519175.65439077,0
+JPM.US,D,19820222,000000,2.42221,2.46593,2.42221,2.42987,157923.81671643,0
+JPM.US,D,19820223,000000,2.42987,2.45876,2.41543,2.45119,395292.52192676,0
+JPM.US,D,19820224,000000,2.45119,2.47291,2.45119,2.47291,811383.21690408,0
+JPM.US,D,19820225,000000,2.47291,2.53067,2.47291,2.52321,804766.03279007,0
+JPM.US,D,19820226,000000,2.52321,2.52321,2.50169,2.50169,135231.38437712,0
+JPM.US,D,19820301,000000,2.50169,2.53067,2.50169,2.53067,316801.37924348,0
+JPM.US,D,19820302,000000,2.53067,2.55228,2.52321,2.53794,711143.20897481,0
+JPM.US,D,19820303,000000,2.53794,2.53794,2.50169,2.51623,552271.75367814,0
+JPM.US,D,19820304,000000,2.51623,2.51623,2.48027,2.48027,468104.95823071,0
+JPM.US,D,19820305,000000,2.48027,2.50169,2.47291,2.48705,53900.379568304,0
+JPM.US,D,19820308,000000,2.50169,2.53794,2.50169,2.53067,435005.80532815,0
+JPM.US,D,19820309,000000,2.48027,2.48027,2.45119,2.45119,153198.85614771,0
+JPM.US,D,19820310,000000,2.45119,2.46593,2.43685,2.43685,315853.74066324,0
+JPM.US,D,19820311,000000,2.42987,2.42987,2.40816,2.42221,25532.294464844,0
+JPM.US,D,19820312,000000,2.40816,2.40816,2.35767,2.35767,85111.380412486,0
+JPM.US,D,19820315,000000,2.35767,2.37191,2.32141,2.34361,90782.961689719,0
+JPM.US,D,19820316,000000,2.32878,2.32878,2.29989,2.32141,104023.43714813,0
+JPM.US,D,19820317,000000,2.32141,2.33565,2.29293,2.31424,46334.539002317,0
+JPM.US,D,19820318,000000,2.31424,2.31424,2.24949,2.29293,226015.36393857,0
+JPM.US,D,19820319,000000,2.29293,2.31424,2.29293,2.31424,58631.447367402,0
+JPM.US,D,19820322,000000,2.31424,2.32878,2.29293,2.31424,170220.72508151,0
+JPM.US,D,19820323,000000,2.31424,2.35767,2.31424,2.33565,405696.18887483,0
+JPM.US,D,19820324,000000,2.33565,2.35767,2.31424,2.31424,374485.18803064,0
+JPM.US,D,19820325,000000,2.31424,2.31424,2.29293,2.29989,72817.525662591,0
+JPM.US,D,19820326,000000,2.29989,2.31424,2.29989,2.30737,52006.12027955,0
+JPM.US,D,19820329,000000,2.30737,2.30737,2.25677,2.26385,301671.73385497,0
+JPM.US,D,19820330,000000,2.26385,2.27121,2.24949,2.26385,782070.54683557,0
+JPM.US,D,19820331,000000,2.26385,2.29293,2.24949,2.29293,130503.37019321,0
+JPM.US,D,19820401,000000,2.29293,2.29293,2.24949,2.29293,330988.4754104,0
+JPM.US,D,19820402,000000,2.29293,2.38635,2.29293,2.37937,654407.03876789,0
+JPM.US,D,19820405,000000,2.37937,2.40069,2.35767,2.35767,339495.84732625,0
+JPM.US,D,19820406,000000,2.35767,2.37937,2.35767,2.37937,140905.00139782,0
+JPM.US,D,19820407,000000,2.38635,2.40816,2.38635,2.39362,80382.348356847,0
+JPM.US,D,19820408,000000,2.39362,2.45119,2.38635,2.45119,132395.59373851,0
+JPM.US,D,19820412,000000,2.45119,2.45876,2.43685,2.45119,285590.3783993,0
+JPM.US,D,19820413,000000,2.45119,2.45876,2.42987,2.44441,137122.59005068,0
+JPM.US,D,19820414,000000,2.44441,2.44441,2.39362,2.39362,237363.61585169,0
+JPM.US,D,19820415,000000,2.40069,2.41543,2.40069,2.40069,338547.19087428,0
+JPM.US,D,19820416,000000,2.40069,2.40816,2.37191,2.37191,280544.78823576,0
+JPM.US,D,19820419,000000,2.37191,2.38635,2.31424,2.38635,105286.61596454,0
+JPM.US,D,19820420,000000,2.38635,2.38635,2.36493,2.37937,89518.765001578,0
+JPM.US,D,19820421,000000,2.37937,2.43685,2.36493,2.42221,191025.00536245,0
+JPM.US,D,19820422,000000,2.42221,2.47291,2.42221,2.46593,68717.538335834,0
+JPM.US,D,19820423,000000,2.46593,2.47291,2.45119,2.45119,253441.91769217,0
+JPM.US,D,19820426,000000,2.45119,2.45876,2.43685,2.45119,124824.66381388,0
+JPM.US,D,19820427,000000,2.45119,2.45876,2.41543,2.43685,198586.77444152,0
+JPM.US,D,19820428,000000,2.43685,2.43685,2.41543,2.41543,40349.453232374,0
+JPM.US,D,19820429,000000,2.39362,2.39362,2.32878,2.35767,141850.6042346,0
+JPM.US,D,19820430,000000,2.34361,2.34361,2.32141,2.33565,110327.11676943,0
+JPM.US,D,19820503,000000,2.33565,2.35767,2.31424,2.34361,158244.44631125,0
+JPM.US,D,19820504,000000,2.34361,2.37191,2.31424,2.31424,689706.83034981,0
+JPM.US,D,19820505,000000,2.31424,2.33565,2.29293,2.31424,669533.63054121,0
+JPM.US,D,19820506,000000,2.31424,2.32878,2.31424,2.31424,788688.74882131,0
+JPM.US,D,19820507,000000,2.31424,2.31424,2.26385,2.29989,329725.29659399,0
+JPM.US,D,19820510,000000,2.29989,2.31424,2.29293,2.29989,71237.788738279,0
+JPM.US,D,19820511,000000,2.29989,2.31424,2.26385,2.26385,199845.88177101,0
+JPM.US,D,19820512,000000,2.26385,2.27848,2.22759,2.23535,461486.75624496,0
+JPM.US,D,19820513,000000,2.23535,2.23535,2.17778,2.21354,203005.35561963,0
+JPM.US,D,19820514,000000,2.21354,2.22759,2.19183,2.21354,81324.89757844,0
+JPM.US,D,19820517,000000,2.21354,2.24213,2.19183,2.21354,83220.174738923,0
+JPM.US,D,19820518,000000,2.21354,2.21354,2.14143,2.14143,360614.64997162,0
+JPM.US,D,19820519,000000,2.14143,2.14851,2.07679,2.11972,693490.25956867,0
+JPM.US,D,19820520,000000,2.13425,2.16992,2.13425,2.16992,515069.55983364,0
+JPM.US,D,19820521,000000,2.17778,2.21354,2.17778,2.17778,263529.02653233,0
+JPM.US,D,19820524,000000,2.18437,2.21354,2.18437,2.19891,30260.308648753,0
+JPM.US,D,19820525,000000,2.22071,2.26385,2.22071,2.24949,154462.03496412,0
+JPM.US,D,19820526,000000,2.24949,2.24949,2.21354,2.22759,148786.38219997,0
+JPM.US,D,19820527,000000,2.22759,2.24213,2.18437,2.18437,56107.125478038,0
+JPM.US,D,19820528,000000,2.17778,2.17778,2.11972,2.17778,272983.01915668,0
+JPM.US,D,19820601,000000,2.17778,2.19183,2.04053,2.07679,307025.73915257,0
+JPM.US,D,19820602,000000,2.07679,2.14851,2.04053,2.14143,171482.88602619,0
+JPM.US,D,19820603,000000,2.14143,2.17778,2.12699,2.14851,274872.18908679,0
+JPM.US,D,19820604,000000,2.14851,2.14851,2.07679,2.09093,284329.23532634,0
+JPM.US,D,19820607,000000,2.09093,2.11972,2.05468,2.09093,147525.23912701,0
+JPM.US,D,19820608,000000,2.10537,2.15557,2.10537,2.15557,59892.590440354,0
+JPM.US,D,19820609,000000,2.15557,2.15557,2.09791,2.14851,93302.194220436,0
+JPM.US,D,19820610,000000,2.14851,2.19183,2.10537,2.12699,125455.74428622,0
+JPM.US,D,19820611,000000,2.14851,2.24213,2.14851,2.22759,259748.65092866,0
+JPM.US,D,19820614,000000,2.22071,2.22071,2.17778,2.17778,125455.74428622,0
+JPM.US,D,19820615,000000,2.18437,2.21354,2.18437,2.19891,126717.9052309,0
+JPM.US,D,19820616,000000,2.19891,2.19891,2.17778,2.18437,89518.765001578,0
+JPM.US,D,19820617,000000,2.18437,2.19183,2.15557,2.19183,109068.00943994,0
+JPM.US,D,19820618,000000,2.18437,2.18437,2.14143,2.17778,50433.508457346,0
+JPM.US,D,19820621,000000,2.15557,2.15557,2.10537,2.12699,91418.113648979,0
+JPM.US,D,19820622,000000,2.12699,2.14851,2.12699,2.14143,176523.38683108,0
+JPM.US,D,19820623,000000,2.14143,2.16992,2.11972,2.12699,174002.11855691,0
+JPM.US,D,19820624,000000,2.11972,2.11972,2.05468,2.07679,168330.53727968,0
+JPM.US,D,19820625,000000,2.05468,2.05468,1.99023,2.04053,158244.44631125,0
+JPM.US,D,19820628,000000,2.04053,2.04053,2.01155,2.03326,161391.70569911,0
+JPM.US,D,19820629,000000,2.03326,2.03326,2.01155,2.03326,127343.89634459,0
+JPM.US,D,19820630,000000,2.03326,2.09093,2.03326,2.09093,580638.82090987,0
+JPM.US,D,19820701,000000,2.09093,2.09791,2.01155,2.02589,307654.78388146,0
+JPM.US,D,19820702,000000,2.02589,2.04053,2.02589,2.04053,66825.31479054,0
+JPM.US,D,19820706,000000,2.03326,2.03326,1.96096,1.96096,413570.44457487,0
+JPM.US,D,19820707,000000,1.96096,1.96096,1.88914,1.88914,567401.39906666,0
+JPM.US,D,19820708,000000,1.88914,1.91772,1.80248,1.88914,1192808.254387,0
+JPM.US,D,19820709,000000,1.91772,1.96096,1.91772,1.91772,208674.90115341,0
+JPM.US,D,19820712,000000,1.91772,1.91772,1.80956,1.88186,546596.10091399,0
+JPM.US,D,19820713,000000,1.88186,1.91772,1.86762,1.88914,895869.62407461,0
+JPM.US,D,19820714,000000,1.88914,1.89631,1.86026,1.86762,233898.78048418,0
+JPM.US,D,19820715,000000,1.86762,1.91772,1.86762,1.91772,617208.9164103,0
+JPM.US,D,19820716,000000,1.91066,1.91066,1.88186,1.90348,310814.25773008,0
+JPM.US,D,19820719,000000,1.90348,1.91772,1.88186,1.88914,169587.60886571,0
+JPM.US,D,19820720,000000,1.88914,1.91066,1.86762,1.90348,308285.8643538,0
+JPM.US,D,19820721,000000,1.90348,1.93207,1.88186,1.90348,347373.15664149,0
+JPM.US,D,19820722,000000,1.90348,1.93207,1.88914,1.88914,228852.17244892,0
+JPM.US,D,19820723,000000,1.88914,1.90348,1.88186,1.88186,454548.94253613,0
+JPM.US,D,19820726,000000,1.88186,1.89631,1.84591,1.86762,217503.92053581,0
+JPM.US,D,19820727,000000,1.86762,1.90348,1.86762,1.88914,549119.40493162,0
+JPM.US,D,19820728,000000,1.88914,1.89631,1.86762,1.89631,77542.486231312,0
+JPM.US,D,19820729,000000,1.89631,1.89631,1.86026,1.88186,266680.35740711,0
+JPM.US,D,19820730,000000,1.88186,1.90348,1.88186,1.88914,110957.17937004,0
+JPM.US,D,19820802,000000,1.91066,1.93964,1.91066,1.93964,294417.36203824,0
+JPM.US,D,19820803,000000,1.93964,1.94651,1.91066,1.91066,412942.41771772,0
+JPM.US,D,19820804,000000,1.91066,1.93964,1.90348,1.90348,68717.538335834,0
+JPM.US,D,19820805,000000,1.90348,1.91772,1.88186,1.91772,259117.57045632,0
+JPM.US,D,19820806,000000,1.91772,1.93964,1.90348,1.91066,288743.74501754,0
+JPM.US,D,19820809,000000,1.91066,2.00448,1.90348,2.00448,54844.964533356,0
+JPM.US,D,19820810,000000,1.97579,1.97579,1.91772,1.94651,56737.188078649,0
+JPM.US,D,19820811,000000,1.94651,2.03326,1.94651,2.02589,58631.447367402,0
+JPM.US,D,19820812,000000,2.02589,2.05468,1.95378,1.95378,1086255.4059909,0
+JPM.US,D,19820813,000000,1.95378,1.97579,1.91066,1.97579,494897.37789678,0
+JPM.US,D,19820816,000000,1.97579,2.03326,1.97579,1.99691,172108.87713989,0
+JPM.US,D,19820817,000000,2.02589,2.09093,2.02589,2.09093,797514.71458852,0
+JPM.US,D,19820818,000000,2.09093,2.15557,2.07679,2.07679,1147414.2288629,0
+JPM.US,D,19820819,000000,2.07679,2.21354,2.02589,2.07679,1005563.6246282,0
+JPM.US,D,19820820,000000,2.07679,2.18437,2.05468,2.17778,385202.35947142,0
+JPM.US,D,19820823,000000,2.17778,2.22759,2.17778,2.22071,339178.27134662,0
+JPM.US,D,19820824,000000,2.22071,2.24213,2.07679,2.19183,582533.08019863,0
+JPM.US,D,19820825,000000,2.19183,2.21354,2.15557,2.21354,83845.147980886,0
+JPM.US,D,19820826,000000,2.21354,2.24213,2.17778,2.19891,376374.35796074,0
+JPM.US,D,19820827,000000,2.19183,2.19183,2.14143,2.15557,307025.73915257,0
+JPM.US,D,19820830,000000,2.15557,2.16992,2.10537,2.14143,283699.17272573,0
+JPM.US,D,19820831,000000,2.14143,2.21354,2.11972,2.15557,165804.17964686,0
+JPM.US,D,19820901,000000,2.15557,2.19183,2.09093,2.09093,545336.9935845,0
+JPM.US,D,19820902,000000,2.09093,2.12699,2.07679,2.10537,193548.30938008,0
+JPM.US,D,19820903,000000,2.10537,2.14143,2.09093,2.09093,701056.10013465,0
+JPM.US,D,19820907,000000,2.09093,2.09093,2.04053,2.04053,522643.54337345,0
+JPM.US,D,19820908,000000,2.04053,2.10537,2.04053,2.10537,248398.36327209,0
+JPM.US,D,19820909,000000,2.10537,2.12699,2.07679,2.09093,1446876.1631928,0
+JPM.US,D,19820910,000000,2.09093,2.10537,2.04053,2.04053,242092.64790733,0
+JPM.US,D,19820913,000000,2.04053,2.06195,2.00448,2.04761,172739.95761223,0
+JPM.US,D,19820914,000000,2.07679,2.22071,2.07679,2.18437,365028.14179109,0
+JPM.US,D,19820915,000000,2.18437,2.28545,2.17778,2.27848,595140.43944123,0
+JPM.US,D,19820916,000000,2.31424,2.41543,2.31424,2.34361,899019.93707766,0
+JPM.US,D,19820917,000000,2.34361,2.35767,2.31424,2.32141,467789.41799454,0
+JPM.US,D,19820920,000000,2.32141,2.32878,2.28545,2.28545,373856.14330176,0
+JPM.US,D,19820921,000000,2.28545,2.37937,2.27848,2.37937,1043389.7738429,0
+JPM.US,D,19820922,000000,2.37937,2.39362,2.32141,2.36493,233898.78048418,0
+JPM.US,D,19820923,000000,2.36493,2.36493,2.31424,2.36493,127980.06617558,0
+JPM.US,D,19820924,000000,2.34361,2.34361,2.28545,2.32878,180935.86077883,0
+JPM.US,D,19820927,000000,2.32878,2.34361,2.31424,2.34361,97720.775398553,0
+JPM.US,D,19820928,000000,2.37191,2.42987,2.37191,2.41543,611536.31726135,0
+JPM.US,D,19820929,000000,2.41543,2.42987,2.36493,2.42987,658816.45910044,0
+JPM.US,D,19820930,000000,2.42987,2.45876,2.39362,2.45876,313963.55286141,0
+JPM.US,D,19821001,000000,2.43685,2.43685,2.38635,2.42987,353683.9613649,0
+JPM.US,D,19821004,000000,2.42987,2.42987,2.37937,2.42987,496792.65505725,0
+JPM.US,D,19821005,000000,2.42987,2.55228,2.41543,2.51623,790586.06172526,0
+JPM.US,D,19821006,000000,2.51623,2.61703,2.51623,2.5738,1166959.4018142,0
+JPM.US,D,19821007,000000,2.64611,2.71792,2.64611,2.66762,709252.00330125,0
+JPM.US,D,19821008,000000,2.66762,2.66762,2.58127,2.66762,286221.45887164,0
+JPM.US,D,19821011,000000,2.66762,2.79014,2.63118,2.79014,607744.74506865,0
+JPM.US,D,19821012,000000,2.79014,2.79014,2.65328,2.75438,473463.03501522,0
+JPM.US,D,19821013,000000,2.75438,2.76842,2.6749,2.6749,661969.82571869,0
+JPM.US,D,19821014,000000,2.6749,2.71076,2.56673,2.59542,409162.04211405,0
+JPM.US,D,19821015,000000,2.59542,2.66762,2.56673,2.66762,892715.23958463,0
+JPM.US,D,19821018,000000,2.66762,2.68934,2.6247,2.68934,1506766.7178897,0
+JPM.US,D,19821019,000000,2.68934,2.75438,2.68934,2.68934,569291.58686849,0
+JPM.US,D,19821020,000000,2.6965,2.83366,2.6965,2.83366,1513076.5047415,0
+JPM.US,D,19821021,000000,2.83366,2.89103,2.81165,2.83366,617208.9164103,0
+JPM.US,D,19821022,000000,2.83366,2.90547,2.83366,2.85498,361242.67682877,0
+JPM.US,D,19821025,000000,2.81922,2.81922,2.73984,2.75438,203631.34673333,0
+JPM.US,D,19821026,000000,2.74662,2.74662,2.68934,2.7253,1023214.5382909,0
+JPM.US,D,19821027,000000,2.75438,2.86962,2.75438,2.86962,842275.6238969,0
+JPM.US,D,19821028,000000,2.86962,2.86962,2.75438,2.79014,383942.23427019,0
+JPM.US,D,19821029,000000,2.79014,2.79014,2.74662,2.78336,262264.82984419,0
+JPM.US,D,19821101,000000,2.78336,2.85498,2.75438,2.8481,574967.23963264,0
+JPM.US,D,19821102,000000,2.8481,2.89103,2.8481,2.88406,785539.45368998,0
+JPM.US,D,19821103,000000,2.89103,2.99193,2.89103,2.95587,494273.42252654,0
+JPM.US,D,19821104,000000,2.97768,3.05707,2.97768,3.00637,760319.64584612,0
+JPM.US,D,19821105,000000,3.00637,3.03535,2.95587,2.99959,303249.43503582,0
+JPM.US,D,19821108,000000,2.99959,3.00637,2.95587,3.00637,174633.19902925,0
+JPM.US,D,19821109,000000,3.00637,3.04233,2.98485,3.00637,220023.15306652,0
+JPM.US,D,19821110,000000,3.02799,3.07887,3.02799,3.05707,267310.42000773,0
+JPM.US,D,19821111,000000,3.05707,3.09303,3.04233,3.09303,269199.58993784,0
+JPM.US,D,19821112,000000,3.09303,3.14381,3.09303,3.14381,149412.37331366,0
+JPM.US,D,19821115,000000,3.14381,3.22309,3.10757,3.20119,420507.24041197,0
+JPM.US,D,19821116,000000,3.16483,3.16483,3.04979,3.07887,411051.21204416,0
+JPM.US,D,19821117,000000,3.07887,3.08555,3.04233,3.07887,400962.06746054,0
+JPM.US,D,19821118,000000,3.07887,3.09303,3.03535,3.07887,408529.94376998,0
+JPM.US,D,19821119,000000,3.07887,3.10049,3.05707,3.05707,397181.69185687,0
+JPM.US,D,19821122,000000,3.05707,3.07151,2.99193,2.99193,242092.64790733,0
+JPM.US,D,19821123,000000,2.99193,3.02131,2.92719,2.95587,238937.24554562,0
+JPM.US,D,19821124,000000,2.95587,2.97768,2.90547,2.93475,534620.84001545,0
+JPM.US,D,19821126,000000,2.92719,2.92719,2.85498,2.89103,196070.59552599,0
+JPM.US,D,19821129,000000,2.89103,2.91284,2.85498,2.89103,327829.00156178,0
+JPM.US,D,19821130,000000,2.89103,2.90547,2.83366,2.86254,325312.82264624,0
+JPM.US,D,19821201,000000,2.86962,2.95587,2.86962,2.94143,1451921.7533565,0
+JPM.US,D,19821202,000000,2.94143,2.99959,2.93475,2.95587,329725.29659399,0
+JPM.US,D,19821203,000000,2.95587,2.99959,2.94143,2.95587,165174.11704625,0
+JPM.US,D,19821206,000000,2.95587,3.02799,2.94143,3.02131,487338.6624329,0
+JPM.US,D,19821207,000000,3.02131,3.02131,2.98485,2.99193,321528.37555566,0
+JPM.US,D,19821208,000000,2.98485,2.98485,2.92719,2.92719,301351.10426015,0
+JPM.US,D,19821209,000000,2.88406,2.88406,2.83366,2.86962,197956.7118409,0
+JPM.US,D,19821210,000000,2.86962,2.86962,2.80497,2.80497,395292.52192676,0
+JPM.US,D,19821213,000000,2.80497,2.81922,2.79014,2.81165,441304.39559081,0
+JPM.US,D,19821214,000000,2.81165,2.85498,2.76842,2.76842,1108958.0170475,0
+JPM.US,D,19821215,000000,2.76842,2.76842,2.66762,2.71076,318375.00893742,0
+JPM.US,D,19821216,000000,2.71076,2.71792,2.6965,2.71792,1071759.8946899,0
+JPM.US,D,19821217,000000,2.71792,2.81922,2.71076,2.80497,340441.45016303,0
+JPM.US,D,19821220,000000,2.80497,2.8481,2.7973,2.81922,494273.42252654,0
+JPM.US,D,19821221,000000,2.80497,2.80497,2.75438,2.76842,93302.194220436,0
+JPM.US,D,19821222,000000,2.76842,2.78336,2.75438,2.76842,228219.05623311,0
+JPM.US,D,19821223,000000,2.76842,2.81922,2.76842,2.81165,85111.380412486,0
+JPM.US,D,19821227,000000,2.81165,2.83366,2.81165,2.81165,212458.33037227,0
+JPM.US,D,19821228,000000,2.83366,2.8982,2.83366,2.84054,261634.76724357,0
+JPM.US,D,19821229,000000,2.84054,2.88406,2.84054,2.85498,189765.89803296,0
+JPM.US,D,19821230,000000,2.85498,2.89103,2.85498,2.85498,385202.35947142,0
+JPM.US,D,19821231,000000,2.84054,2.84054,2.75438,2.75438,141222.57737744,0
+JPM.US,D,19830103,000000,2.73984,2.73984,2.71076,2.71076,210570.17831389,0
+JPM.US,D,19830104,000000,2.71076,2.74662,2.70388,2.73984,472202.909814,0
+JPM.US,D,19830105,000000,2.73984,2.73984,2.66036,2.6749,378265.56363431,0
+JPM.US,D,19830106,000000,2.6965,2.7973,2.6965,2.79014,273615.11750076,0
+JPM.US,D,19830107,000000,2.79014,2.79014,2.7253,2.7253,589463.76880535,0
+JPM.US,D,19830110,000000,2.73984,2.81165,2.73984,2.79014,622249.41721519,0
+JPM.US,D,19830111,000000,2.79014,2.84054,2.79014,2.80497,497427.80701652,0
+JPM.US,D,19830112,000000,2.80497,2.85498,2.80497,2.81165,493640.30631074,0
+JPM.US,D,19830113,000000,2.81165,2.8982,2.81165,2.88406,644945.92104143,0
+JPM.US,D,19830114,000000,2.88406,2.94143,2.86254,2.86254,544704.89524042,0
+JPM.US,D,19830117,000000,2.84054,2.84054,2.7973,2.81922,546596.10091399,0
+JPM.US,D,19830118,000000,2.81922,2.8481,2.81165,2.83366,438788.21667527,0
+JPM.US,D,19830119,000000,2.81922,2.81922,2.76135,2.76842,1036451.9601341,0
+JPM.US,D,19830120,000000,2.79014,2.88406,2.79014,2.85498,576860.48104966,0
+JPM.US,D,19830121,000000,2.85498,2.89103,2.8481,2.8481,459594.53269967,0
+JPM.US,D,19830124,000000,2.84054,2.84054,2.76135,2.7973,385833.43994376,0
+JPM.US,D,19830125,000000,2.80497,2.84054,2.80497,2.83366,249659.50634504,0
+JPM.US,D,19830126,000000,2.83366,2.85498,2.79014,2.79014,243981.81783743,0
+JPM.US,D,19830127,000000,2.7973,2.88406,2.7973,2.88406,377007.47417655,0
+JPM.US,D,19830128,000000,2.88406,2.92719,2.83366,2.83366,283699.17272573,0
+JPM.US,D,19830131,000000,2.84054,2.95587,2.84054,2.95587,481661.99179702,0
+JPM.US,D,19830201,000000,2.95587,3.05707,2.95587,2.99193,681510.92718321,0
+JPM.US,D,19830202,000000,2.99193,3.10757,2.99193,3.08555,624773.73910456,0
+JPM.US,D,19830203,000000,3.08555,3.09303,3.07887,3.08555,448246.28078656,0
+JPM.US,D,19830204,000000,3.08555,3.09303,3.04233,3.07887,899647.96393481,0
+JPM.US,D,19830207,000000,3.07887,3.10757,3.05707,3.08555,276764.41263209,0
+JPM.US,D,19830208,000000,3.07887,3.07887,3.00637,3.04233,190394.94276183,0
+JPM.US,D,19830209,000000,3.02799,3.02799,2.95587,2.99193,303249.43503582,0
+JPM.US,D,19830210,000000,2.99193,2.99193,2.94143,2.94143,236414.95939971,0
+JPM.US,D,19830211,000000,2.95587,2.99193,2.95587,2.99193,689082.87497957,0
+JPM.US,D,19830214,000000,2.99193,3.00637,2.99193,2.99959,310178.08789909,0
+JPM.US,D,19830215,000000,3.03535,3.09303,3.03535,3.08555,1048434.3461348,0
+JPM.US,D,19830216,000000,3.08555,3.10049,3.05707,3.05707,742665.67856825,0
+JPM.US,D,19830217,000000,3.05707,3.05707,3.00637,3.03535,1349160.4771529,0
+JPM.US,D,19830218,000000,3.03535,3.04233,3.02131,3.04233,603341.43196648,0
+JPM.US,D,19830222,000000,2.97768,2.97768,2.90547,2.93475,569291.58686849,0
+JPM.US,D,19830223,000000,2.93475,2.94143,2.8982,2.91284,303877.46189298,0
+JPM.US,D,19830224,000000,2.94909,3.02799,2.94909,3.00637,933693.73754589,0
+JPM.US,D,19830225,000000,3.00637,3.04233,2.99193,2.99959,707994.93171521,0
+JPM.US,D,19830228,000000,2.99959,3.03535,2.98485,3.03535,129872.28972087,0
+JPM.US,D,19830301,000000,3.03535,3.08555,3.02131,3.04979,354942.05082266,0
+JPM.US,D,19830302,000000,3.04979,3.08555,3.00637,3.07151,259117.57045632,0
+JPM.US,D,19830303,000000,3.07151,3.22977,3.05707,3.14381,653773.92255209,0
+JPM.US,D,19830304,000000,3.17957,3.35966,3.17957,3.34531,671428.9077017,0
+JPM.US,D,19830307,000000,3.35966,3.38874,3.35966,3.38147,274872.18908679,0
+JPM.US,D,19830308,000000,3.38147,3.40298,3.24481,3.28765,625398.71234652,0
+JPM.US,D,19830309,000000,3.28765,3.29511,3.21553,3.29511,421140.35662778,0
+JPM.US,D,19830310,000000,3.29511,3.31682,3.23695,3.23695,133650.62958108,0
+JPM.US,D,19830311,000000,3.23695,3.26623,3.20119,3.20119,228219.05623311,0
+JPM.US,D,19830314,000000,3.20119,3.22977,3.13615,3.22977,245873.023511,0
+JPM.US,D,19830315,000000,3.22977,3.26623,3.20119,3.22977,520750.30195643,0
+JPM.US,D,19830316,000000,3.22977,3.29511,3.20119,3.26623,829665.21103911,0
+JPM.US,D,19830317,000000,3.26623,3.27349,3.22309,3.25905,332248.60061162,0
+JPM.US,D,19830318,000000,3.25905,3.31682,3.17957,3.18695,1506134.6195457,0
+JPM.US,D,19830321,000000,3.18695,3.25905,3.17957,3.21553,145635.05132518,0
+JPM.US,D,19830322,000000,3.21553,3.24481,3.21553,3.21553,455813.13922427,0
+JPM.US,D,19830323,000000,3.21553,3.28047,3.21553,3.22309,104023.43714813,0
+JPM.US,D,19830324,000000,3.22309,3.24481,3.20119,3.24481,428069.00949105,0
+JPM.US,D,19830325,000000,3.24481,3.28765,3.22977,3.28047,959541.5722469,0
+JPM.US,D,19830328,000000,3.28047,3.29511,3.23695,3.26623,287483.61981632,0
+JPM.US,D,19830329,000000,3.26623,3.26623,3.22977,3.23695,168330.53727968,0
+JPM.US,D,19830330,000000,3.23695,3.26623,3.22977,3.26623,189765.89803296,0
+JPM.US,D,19830331,000000,3.26623,3.34531,3.26623,3.27349,567401.39906666,0
+JPM.US,D,19830404,000000,3.27349,3.34531,3.26623,3.34531,185353.42408522,0
+JPM.US,D,19830405,000000,3.34531,3.41752,3.33814,3.33814,644316.87631254,0
+JPM.US,D,19830406,000000,3.33814,3.35966,3.25905,3.28047,229478.16356261,0
+JPM.US,D,19830407,000000,3.28765,3.33814,3.28765,3.33814,70605.690394209,0
+JPM.US,D,19830408,000000,3.34531,3.43206,3.34531,3.40298,277395.49310443,0
+JPM.US,D,19830411,000000,3.41752,3.5255,3.41752,3.51852,195440.53292538,0
+JPM.US,D,19830412,000000,3.51852,3.6983,3.50428,3.69162,493013.29732532,0
+JPM.US,D,19830413,000000,3.73476,3.80677,3.73476,3.7492,1270353.7942335,0
+JPM.US,D,19830414,000000,3.7492,3.77081,3.66992,3.77081,536513.06356075,0
+JPM.US,D,19830415,000000,3.77081,3.78525,3.70606,3.74182,236414.95939971,0
+JPM.US,D,19830418,000000,3.74182,3.76364,3.66992,3.67698,392138.13743679,0
+JPM.US,D,19830419,000000,3.67698,3.70606,3.61214,3.67698,299464.98794523,0
+JPM.US,D,19830420,000000,3.67698,3.74182,3.66992,3.72041,374485.18803064,0
+JPM.US,D,19830421,000000,3.72041,3.7492,3.65538,3.73476,1308178.9255765,0
+JPM.US,D,19830422,000000,3.73476,3.82848,3.73476,3.76364,459594.53269967,0
+JPM.US,D,19830425,000000,3.76364,3.7995,3.66992,3.69162,312701.39191672,0
+JPM.US,D,19830426,000000,3.66274,3.66274,3.53256,3.65538,552271.75367814,0
+JPM.US,D,19830427,000000,3.66992,3.77081,3.66992,3.72041,380787.84978022,0
+JPM.US,D,19830428,000000,3.72041,3.73476,3.66274,3.6983,86369.46987025,0
+JPM.US,D,19830429,000000,3.6983,3.74182,3.69162,3.74182,172739.95761223,0
+JPM.US,D,19830502,000000,3.73476,3.73476,3.67698,3.69162,262895.91031653,0
+JPM.US,D,19830503,000000,3.69162,3.6983,3.61214,3.65538,291265.01329172,0
+JPM.US,D,19830504,000000,3.65538,3.69162,3.65538,3.66992,167069.39420673,0
+JPM.US,D,19830505,000000,3.66992,3.67698,3.62668,3.6484,255959.11447943,0
+JPM.US,D,19830506,000000,3.6484,3.70606,3.64064,3.69162,789952.94550946,0
+JPM.US,D,19830509,000000,3.69162,3.70606,3.58336,3.60458,784273.22125839,0
+JPM.US,D,19830510,000000,3.60458,3.60458,3.53256,3.5473,185353.42408522,0
+JPM.US,D,19830511,000000,3.56174,3.67698,3.56174,3.61214,1049690.3998491,0
+JPM.US,D,19830512,000000,3.61214,3.62668,3.60458,3.60458,1937362.0850137,0
+JPM.US,D,19830513,000000,3.61214,3.69162,3.61214,3.61952,982866.10293028,0
+JPM.US,D,19830516,000000,3.60458,3.60458,3.56902,3.56902,363763.94510295,0
+JPM.US,D,19830517,000000,3.56902,3.58336,3.53256,3.5473,185353.42408522,0
+JPM.US,D,19830518,000000,3.5473,3.5978,3.51852,3.56902,472202.909814,0
+JPM.US,D,19830519,000000,3.56902,3.576,3.51125,3.55438,1255852.1757022,0
+JPM.US,D,19830520,000000,3.53256,3.53256,3.46046,3.475,1033303.6828745,0
+JPM.US,D,19830523,000000,3.475,3.64064,3.43904,3.60458,206787.76696676,0
+JPM.US,D,19830524,000000,3.60458,3.61952,3.58336,3.58336,249659.50634504,0
+JPM.US,D,19830525,000000,3.58336,3.61952,3.58336,3.61214,150045.48952946,0
+JPM.US,D,19830526,000000,3.61214,3.61952,3.58336,3.58336,216245.83107804,0
+JPM.US,D,19830527,000000,3.58336,3.58336,3.53256,3.56902,165174.11704625,0
+JPM.US,D,19830531,000000,3.56902,3.5978,3.55438,3.56902,203631.34673333,0
+JPM.US,D,19830601,000000,3.56174,3.56174,3.5255,3.55438,1366807.3193287,0
+JPM.US,D,19830602,000000,3.56902,3.61952,3.56902,3.5978,313963.55286141,0
+JPM.US,D,19830603,000000,3.5978,3.62668,3.5978,3.61952,154462.03496412,0
+JPM.US,D,19830606,000000,3.61952,3.64064,3.58336,3.5978,369441.63361056,0
+JPM.US,D,19830607,000000,3.5978,3.60458,3.51852,3.5255,364401.13280567,0
+JPM.US,D,19830608,000000,3.5255,3.5255,3.43206,3.49671,196070.59552599,0
+JPM.US,D,19830609,000000,3.48256,3.48256,3.43206,3.46842,305139.62283766,0
+JPM.US,D,19830610,000000,3.46842,3.48256,3.45368,3.46046,126087.84263028,0
+JPM.US,D,19830613,000000,3.475,3.5255,3.475,3.51852,610901.16530208,0
+JPM.US,D,19830614,000000,3.51852,3.51852,3.49671,3.51125,678992.71252423,0
+JPM.US,D,19830615,000000,3.49671,3.49671,3.43904,3.46842,342961.70056548,0
+JPM.US,D,19830616,000000,3.46842,3.475,3.43206,3.43206,1144264.9337315,0
+JPM.US,D,19830617,000000,3.43206,3.43904,3.36722,3.40298,788059.70409243,0
+JPM.US,D,19830620,000000,3.40298,3.43206,3.33087,3.40298,376374.35796074,0
+JPM.US,D,19830621,000000,3.40298,3.40298,3.38147,3.40298,741403.51762357,0
+JPM.US,D,19830622,000000,3.40298,3.41035,3.29511,3.29511,697275.72453099,0
+JPM.US,D,19830623,000000,3.29511,3.29511,3.22977,3.29511,2082368.09161,0
+JPM.US,D,19830624,000000,3.28765,3.28765,3.24481,3.27349,133027.69208257,0
+JPM.US,D,19830627,000000,3.27349,3.28765,3.24481,3.24481,148155.30172763,0
+JPM.US,D,19830628,000000,3.24481,3.25905,3.07151,3.12211,1784169.3360963,0
+JPM.US,D,19830629,000000,3.12211,3.23695,3.09303,3.23695,1156867.2036154,0
+JPM.US,D,19830630,000000,3.22977,3.22977,3.16483,3.22977,369441.63361056,0
+JPM.US,D,19830701,000000,3.22977,3.25905,3.18695,3.19401,491114.96654964,0
+JPM.US,D,19830705,000000,3.17957,3.17957,3.14381,3.15059,520121.25722755,0
+JPM.US,D,19830706,000000,3.15059,3.19401,3.13615,3.19401,755280.16291297,0
+JPM.US,D,19830707,000000,3.19401,3.20119,3.15059,3.16483,1158763.4986477,0
+JPM.US,D,19830708,000000,3.16483,3.18695,3.16483,3.18695,718077.96906845,0
+JPM.US,D,19830711,000000,3.18695,3.22309,3.17957,3.20119,272354.99229954,0
+JPM.US,D,19830712,000000,3.20119,3.22977,3.19401,3.22977,520750.30195643,0
+JPM.US,D,19830713,000000,3.22977,3.22977,3.16483,3.16483,1030154.3877432,0
+JPM.US,D,19830714,000000,3.17957,3.25905,3.17957,3.22309,413570.44457487,0
+JPM.US,D,19830715,000000,3.22309,3.25905,3.22309,3.22977,1434899.8844226,0
+JPM.US,D,19830718,000000,3.22977,3.26623,3.22309,3.26623,203631.34673333,0
+JPM.US,D,19830719,000000,3.28047,3.46842,3.28047,3.43206,315853.74066324,0
+JPM.US,D,19830720,000000,3.46046,3.51852,3.46046,3.475,445726.03038411,0
+JPM.US,D,19830721,000000,3.475,3.49671,3.43904,3.45368,286855.59295917,0
+JPM.US,D,19830722,000000,3.45368,3.46046,3.38147,3.40298,786169.5162906,0
+JPM.US,D,19830725,000000,3.40298,3.41752,3.35966,3.41752,405375.55928,0
+JPM.US,D,19830726,000000,3.41752,3.46842,3.38147,3.46046,367552.46368046,0
+JPM.US,D,19830727,000000,3.46046,3.475,3.41035,3.4246,587573.58100352,0
+JPM.US,D,19830728,000000,3.4246,3.4246,3.33087,3.33087,92677.220978473,0
+JPM.US,D,19830729,000000,3.31682,3.31682,3.22309,3.23695,203631.34673333,0
+JPM.US,D,19830801,000000,3.24481,3.33087,3.24481,3.31682,196070.59552599,0
+JPM.US,D,19830802,000000,3.31682,3.374,3.27349,3.27349,699165.91233281,0
+JPM.US,D,19830803,000000,3.27349,3.31682,3.26623,3.31682,201742.17680322,0
+JPM.US,D,19830804,000000,3.31682,3.33087,3.29511,3.31682,163915.00971675,0
+JPM.US,D,19830805,000000,3.31682,3.3235,3.30935,3.30935,31523.487465165,0
+JPM.US,D,19830808,000000,3.30935,3.33087,3.30935,3.31682,69983.770767434,0
+JPM.US,D,19830809,000000,3.31682,3.35966,3.30935,3.33087,233898.78048418,0
+JPM.US,D,19830810,000000,3.31682,3.31682,3.28047,3.30935,160131.58049789,0
+JPM.US,D,19830811,000000,3.30935,3.36722,3.30935,3.36722,87001.568214321,0
+JPM.US,D,19830812,000000,3.36722,3.40298,3.35966,3.38147,152572.86503402,0
+JPM.US,D,19830815,000000,3.40298,3.4246,3.40298,3.41035,349893.40704393,0
+JPM.US,D,19830816,000000,3.41035,3.43206,3.38874,3.41752,418617.05261014,0
+JPM.US,D,19830817,000000,3.41752,3.4246,3.34531,3.38874,927390.05792458,0
+JPM.US,D,19830818,000000,3.38874,3.41752,3.38874,3.41035,378265.56363431,0
+JPM.US,D,19830819,000000,3.38874,3.38874,3.38147,3.38874,185353.42408522,0
+JPM.US,D,19830822,000000,3.38874,3.40298,3.34531,3.34531,93935.310436236,0
+JPM.US,D,19830823,000000,3.33814,3.33814,3.28047,3.30935,1083109.1644747,0
+JPM.US,D,19830824,000000,3.29511,3.29511,3.26623,3.27349,206151.59713577,0
+JPM.US,D,19830825,000000,3.27349,3.28047,3.19401,3.24481,143109.71156409,0
+JPM.US,D,19830826,000000,3.24481,3.28047,3.23695,3.28047,102759.24045998,0
+JPM.US,D,19830829,000000,3.25905,3.25905,3.22309,3.25905,130503.37019321,0
+JPM.US,D,19830830,000000,3.23695,3.23695,3.22309,3.22977,112849.40291534,0
+JPM.US,D,19830831,000000,3.22977,3.22977,3.19401,3.20119,1037089.1478369,0
+JPM.US,D,19830901,000000,3.20119,3.20119,3.12898,3.12898,187243.61188705,0
+JPM.US,D,19830902,000000,3.12898,3.16483,3.12898,3.12898,1278547.6616566,0
+JPM.US,D,19830906,000000,3.12898,3.19401,3.12898,3.19401,300722.05953127,0
+JPM.US,D,19830907,000000,3.19401,3.28765,3.19401,3.24481,444465.90518289,0
+JPM.US,D,19830908,000000,3.19401,3.19401,3.13615,3.17957,225698.80583068,0
+JPM.US,D,19830909,000000,3.12898,3.12898,3.04233,3.05707,1950603.5783437,0
+JPM.US,D,19830912,000000,3.05707,3.10757,3.04233,3.04233,362505.85564518,0
+JPM.US,D,19830913,000000,3.04233,3.04979,3.02799,3.04233,115372.70693297,0
+JPM.US,D,19830914,000000,3.04233,3.04979,2.96314,3.02799,796886.68773137,0
+JPM.US,D,19830915,000000,3.02131,3.02131,2.90547,2.97768,1208569.9981196,0
+JPM.US,D,19830916,000000,2.97768,3.09303,2.96314,3.07151,1255223.1309733,0
+JPM.US,D,19830919,000000,3.04233,3.04233,2.96314,3.03535,1480921.9368039,0
+JPM.US,D,19830920,000000,3.04233,3.10757,3.04233,3.09303,495531.5119843,0
+JPM.US,D,19830921,000000,3.09303,3.09303,3.05707,3.05707,842275.6238969,0
+JPM.US,D,19830922,000000,3.05707,3.08555,3.02799,3.04979,832818.57765736,0
+JPM.US,D,19830923,000000,3.04979,3.07887,3.03535,3.04233,539033.31396319,0
+JPM.US,D,19830926,000000,3.04233,3.04979,2.96314,2.96314,2025625.8141726,0
+JPM.US,D,19830927,000000,2.96314,2.98485,2.85498,2.86962,1596925.7242093,0
+JPM.US,D,19830928,000000,2.86254,2.86254,2.80497,2.84054,551643.72682099,0
+JPM.US,D,19830929,000000,2.8481,2.88406,2.8481,2.86254,1253329.8895563,0
+JPM.US,D,19830930,000000,2.86254,2.86962,2.81165,2.81165,1522531.5152376,0
+JPM.US,D,19831003,000000,2.81165,2.86962,2.80497,2.85498,590097.90289288,0
+JPM.US,D,19831004,000000,2.85498,2.86962,2.84054,2.84054,800669.0990785,0
+JPM.US,D,19831005,000000,2.84054,2.86962,2.84054,2.8481,624773.73910456,0
+JPM.US,D,19831006,000000,2.86254,2.92719,2.86254,2.91284,1241354.6286577,0
+JPM.US,D,19831007,000000,2.94143,2.95587,2.94143,2.94909,997364.66784645,0
+JPM.US,D,19831010,000000,2.94909,2.97768,2.92719,2.97768,220023.15306652,0
+JPM.US,D,19831011,000000,2.97768,3.02799,2.94143,2.95587,1308178.9255765,0
+JPM.US,D,19831012,000000,2.95587,2.98485,2.85498,2.86962,110327.11676943,0
+JPM.US,D,19831013,000000,2.86962,2.94143,2.86962,2.93475,390872.92287692,0
+JPM.US,D,19831014,000000,2.93475,2.97768,2.93475,2.93475,414206.61440586,0
+JPM.US,D,19831017,000000,2.93475,2.94909,2.90547,2.91284,567401.39906666,0
+JPM.US,D,19831018,000000,2.91284,2.92719,2.88406,2.89103,269199.58993784,0
+JPM.US,D,19831019,000000,2.86962,2.86962,2.80497,2.81922,676473.47999351,0
+JPM.US,D,19831020,000000,2.81922,2.8481,2.81922,2.84054,179045.672977,0
+JPM.US,D,19831021,000000,2.84054,2.84054,2.61703,2.68934,920458.35144613,0
+JPM.US,D,19831024,000000,2.68934,2.75438,2.65328,2.7253,1581792.0073338,0
+JPM.US,D,19831025,000000,2.75438,2.78336,2.75438,2.76842,307654.78388146,0
+JPM.US,D,19831026,000000,2.76842,2.76842,2.71792,2.76842,1270353.7942335,0
+JPM.US,D,19831027,000000,2.76842,2.78336,2.7253,2.75438,245873.023511,0
+JPM.US,D,19831028,000000,2.75438,2.78336,2.71792,2.74662,675207.24756191,0
+JPM.US,D,19831031,000000,2.74662,2.76842,2.74662,2.76135,336029.99408701,0
+JPM.US,D,19831101,000000,2.76135,2.76842,2.75438,2.76135,719971.21048548,0
+JPM.US,D,19831102,000000,2.79014,2.92719,2.79014,2.90547,571187.8819007,0
+JPM.US,D,19831103,000000,2.90547,2.91284,2.85498,2.88406,230743.37812248,0
+JPM.US,D,19831104,000000,2.86962,2.86962,2.84054,2.8481,135548.96035675,0
+JPM.US,D,19831107,000000,2.8481,2.85498,2.79014,2.81165,977823.56638193,0
+JPM.US,D,19831108,000000,2.81165,2.81165,2.76135,2.76135,79437.763391795,0
+JPM.US,D,19831109,000000,2.76135,2.81922,2.76135,2.80497,624773.73910456,0
+JPM.US,D,19831110,000000,2.84054,2.91284,2.84054,2.89103,348007.29072902,0
+JPM.US,D,19831111,000000,2.8982,3.00637,2.8982,3.00637,307654.78388146,0
+JPM.US,D,19831114,000000,3.04233,3.08555,3.04233,3.07151,754646.02882544,0
+JPM.US,D,19831115,000000,3.07151,3.07151,2.99193,2.99193,354311.98822205,0
+JPM.US,D,19831116,000000,2.99193,3.02799,2.99193,3.00637,144369.83676531,0
+JPM.US,D,19831117,000000,3.00637,3.07887,3.00637,3.05707,645577.00151377,0
+JPM.US,D,19831118,000000,3.05707,3.07151,3.04233,3.07151,300722.05953127,0
+JPM.US,D,19831121,000000,3.07151,3.08555,3.02799,3.04233,484817.39415872,0
+JPM.US,D,19831122,000000,3.05707,3.18695,3.05707,3.16483,407899.88116937,0
+JPM.US,D,19831123,000000,3.15059,3.15059,3.10049,3.14381,1110220.1779921,0
+JPM.US,D,19831125,000000,3.14381,3.16483,3.14381,3.16483,145003.97085284,0
+JPM.US,D,19831128,000000,3.16483,3.22309,3.16483,3.18695,238311.25443192,0
+JPM.US,D,19831129,000000,3.18695,3.21553,3.14381,3.18695,323416.52761403,0
+JPM.US,D,19831130,000000,3.18695,3.20119,3.18695,3.18695,411051.21204416,0
+JPM.US,D,19831201,000000,3.18695,3.21553,3.17957,3.19401,409162.04211405,0
+JPM.US,D,19831202,000000,3.19401,3.22309,3.17251,3.17251,440683.49383576,0
+JPM.US,D,19831205,000000,3.16483,3.16483,3.09303,3.13615,739516.38343692,0
+JPM.US,D,19831206,000000,3.13615,3.13615,3.10049,3.10757,745820.06305823,0
+JPM.US,D,19831207,000000,3.10757,3.17251,3.10757,3.15059,439418.27927589,0
+JPM.US,D,19831208,000000,3.15059,3.17251,3.13615,3.17251,127343.89634459,0
+JPM.US,D,19831209,000000,3.12898,3.12898,3.05707,3.05707,102129.17785938,0
+JPM.US,D,19831212,000000,3.05707,3.07887,3.02131,3.02131,378899.69772183,0
+JPM.US,D,19831213,000000,3.02799,3.10757,3.02799,3.09303,256590.19495177,0
+JPM.US,D,19831214,000000,3.09303,3.09303,3.05707,3.08555,119781.10939379,0
+JPM.US,D,19831215,000000,3.08555,3.10049,3.02131,3.02799,201742.17680322,0
+JPM.US,D,19831216,000000,3.02799,3.04979,2.99959,3.04979,276764.41263209,0
+JPM.US,D,19831219,000000,3.07151,3.10049,3.07151,3.07887,138702.32697499,0
+JPM.US,D,19831220,000000,3.07887,3.12211,3.05707,3.10049,421140.35662778,0
+JPM.US,D,19831221,000000,3.10049,3.15059,3.02799,3.04979,398443.85280155,0
+JPM.US,D,19831222,000000,3.02799,3.02799,2.95587,2.95587,284329.23532634,0
+JPM.US,D,19831223,000000,2.95587,2.99193,2.86962,2.96314,311438.21310031,0
+JPM.US,D,19831227,000000,2.96314,3.07151,2.95587,2.99193,189129.72820196,0
+JPM.US,D,19831228,000000,2.99193,3.03535,2.99193,3.00637,271721.87608374,0
+JPM.US,D,19831229,000000,3.00637,3.07151,3.00637,3.04233,507508.8086263,0
+JPM.US,D,19831230,000000,2.99193,3.02799,2.95587,2.99193,293346.56097872,0
+JPM.US,D,19840103,000000,2.98485,3.00637,2.96314,2.99193,534885.48666515,0
+JPM.US,D,19840104,000000,3.04979,3.12211,3.00637,3.12211,405696.18887483,0
+JPM.US,D,19840105,000000,3.18695,3.22309,3.14381,3.22309,477470.39601459,0
+JPM.US,D,19840106,000000,3.18695,3.22309,3.15059,3.18695,269632.1854229,0
+JPM.US,D,19840109,000000,3.19401,3.22309,3.17251,3.19401,300212.10579474,0
+JPM.US,D,19840110,000000,3.24481,3.28047,3.20119,3.25905,198475.82642299,0
+JPM.US,D,19840111,000000,3.25905,3.33087,3.22309,3.3235,551739.40676357,0
+JPM.US,D,19840112,000000,3.3235,3.374,3.30935,3.35966,413182.6354459,0
+JPM.US,D,19840113,000000,3.38874,3.41752,3.36722,3.374,820125.71718946,0
+JPM.US,D,19840116,000000,3.35966,3.374,3.33814,3.33814,144182.54836707,0
+JPM.US,D,19840117,000000,3.33814,3.33814,3.26623,3.28047,185994.68327485,0
+JPM.US,D,19840118,000000,3.33087,3.36722,3.28765,3.35966,1876176.7974767,0
+JPM.US,D,19840119,000000,3.35966,3.374,3.33814,3.35966,340160.51756567,0
+JPM.US,D,19840120,000000,3.35966,3.35966,3.31682,3.33087,233429.54161685,0
+JPM.US,D,19840123,000000,3.35966,3.38147,3.33814,3.374,341404.35681921,0
+JPM.US,D,19840124,000000,3.39601,3.41752,3.374,3.41752,405696.18887483,0
+JPM.US,D,19840125,000000,3.46046,3.48256,3.43904,3.45368,337035.65135584,0
+JPM.US,D,19840126,000000,3.45368,3.46046,3.41035,3.41752,294595.48959091,0
+JPM.US,D,19840127,000000,3.41752,3.41752,3.374,3.40298,254022.10457803,0
+JPM.US,D,19840130,000000,3.38147,3.38874,3.374,3.38147,138562.87854805,0
+JPM.US,D,19840131,000000,3.38147,3.48256,3.38147,3.43206,488703.62842226,0
+JPM.US,D,19840201,000000,3.43206,3.46842,3.374,3.38147,312696.30255807,0
+JPM.US,D,19840202,000000,3.38147,3.38874,3.35966,3.35966,320188.85635953,0
+JPM.US,D,19840203,000000,3.40298,3.43206,3.36722,3.38147,443765.60943293,0
+JPM.US,D,19840206,000000,3.33087,3.374,3.28047,3.30935,93620.788071796,0
+JPM.US,D,19840207,000000,3.26623,3.28765,3.23695,3.26623,294595.48959091,0
+JPM.US,D,19840208,000000,3.26623,3.3235,3.23695,3.28047,547996.69241389,0
+JPM.US,D,19840209,000000,3.28047,3.29511,3.24481,3.26623,272749.92653061,0
+JPM.US,D,19840210,000000,3.26623,3.30935,3.26623,3.30935,322684.67784047,0
+JPM.US,D,19840213,000000,3.30935,3.33087,3.29511,3.29511,449384.26138023,0
+JPM.US,D,19840214,000000,3.29511,3.36722,3.28765,3.36722,187243.61188705,0
+JPM.US,D,19840215,000000,3.36722,3.43206,3.34531,3.41752,753963.03689489,0
+JPM.US,D,19840216,000000,3.41752,3.49671,3.40298,3.46842,502436.75379779,0
+JPM.US,D,19840217,000000,3.46842,3.475,3.41035,3.41035,907502.880072,0
+JPM.US,D,19840221,000000,3.41035,3.4246,3.374,3.374,149796.11095571,0
+JPM.US,D,19840222,000000,3.374,3.38874,3.28047,3.28047,273995.80152763,0
+JPM.US,D,19840223,000000,3.28047,3.28765,3.20119,3.24481,646614.21280621,0
+JPM.US,D,19840224,000000,3.24481,3.28047,3.22977,3.26623,92370.841587868,0
+JPM.US,D,19840227,000000,3.26623,3.30935,3.20119,3.30935,850706.65543303,0
+JPM.US,D,19840228,000000,3.27349,3.29511,3.23695,3.26623,408188.95674057,0
+JPM.US,D,19840229,000000,3.26623,3.3235,3.25905,3.28047,291474.69486801,0
+JPM.US,D,19840301,000000,3.24481,3.26623,3.22977,3.24481,379472.7595056,0
+JPM.US,D,19840302,000000,3.24481,3.36722,3.24481,3.33087,285235.14116567,0
+JPM.US,D,19840305,000000,3.33087,3.34531,3.26623,3.28047,738985.05439407,0
+JPM.US,D,19840306,000000,3.28047,3.29511,3.24481,3.24481,302710.98089088,0
+JPM.US,D,19840307,000000,3.24481,3.24481,3.19401,3.19401,209083.06771697,0
+JPM.US,D,19840308,000000,3.19401,3.24481,3.19401,3.24481,167893.87030769,0
+JPM.US,D,19840309,000000,3.23695,3.25905,3.22309,3.22309,529901.98667711,0
+JPM.US,D,19840312,000000,3.22309,3.24481,3.13615,3.13615,592935.72927496,0
+JPM.US,D,19840313,000000,3.17251,3.20119,3.14381,3.19401,388840.23303295,0
+JPM.US,D,19840314,000000,3.15815,3.18695,3.12898,3.15059,454998.8418406,0
+JPM.US,D,19840315,000000,3.15059,3.19401,3.13615,3.18695,497447.14657938,0
+JPM.US,D,19840316,000000,3.28765,3.3235,3.25905,3.28047,320188.85635953,0
+JPM.US,D,19840319,000000,3.23695,3.27349,3.19401,3.22977,272123.93541692,0
+JPM.US,D,19840320,000000,3.25905,3.28765,3.22309,3.28765,315821.1687679,0
+JPM.US,D,19840321,000000,3.28765,3.3235,3.28765,3.3235,125451.67279929,0
+JPM.US,D,19840322,000000,3.3235,3.35268,3.28765,3.28765,174136.47762522,0
+JPM.US,D,19840323,000000,3.28765,3.31682,3.26623,3.26623,71152.287512995,0
+JPM.US,D,19840326,000000,3.26623,3.28047,3.24481,3.26623,104851.98473601,0
+JPM.US,D,19840327,000000,3.26623,3.27349,3.22977,3.25905,732120.52744977,0
+JPM.US,D,19840328,000000,3.25905,3.27349,3.24481,3.25905,135434.95872304,0
+JPM.US,D,19840329,000000,3.25905,3.27349,3.22309,3.22309,173507.43289633,0
+JPM.US,D,19840330,000000,3.22309,3.22309,3.14381,3.14381,288351.86440165,0
+JPM.US,D,19840402,000000,3.17251,3.19401,3.14381,3.14381,351391.71422988,0
+JPM.US,D,19840403,000000,3.14381,3.17957,3.08555,3.08555,146673.28048935,0
+JPM.US,D,19840404,000000,3.08555,3.10757,3.06414,3.06414,390712.09914364,0
+JPM.US,D,19840405,000000,3.06414,3.08555,3.00637,3.00637,402569.28692154,0
+JPM.US,D,19840406,000000,3.00637,3.00637,2.96314,2.97041,91127.002334318,0
+JPM.US,D,19840409,000000,2.97041,2.99959,2.92719,2.95587,298963.17718255,0
+JPM.US,D,19840410,000000,2.97768,2.99959,2.96314,2.96314,80515.689553423,0
+JPM.US,D,19840411,000000,2.97768,2.98485,2.97041,2.98485,120461.04770915,0
+JPM.US,D,19840412,000000,2.98485,3.10757,2.93475,3.10757,517413.71842686,0
+JPM.US,D,19840413,000000,3.10757,3.13615,3.10757,3.10757,189114.46012602,0
+JPM.US,D,19840416,000000,3.06414,3.10757,3.04233,3.07887,105276.43724724,0
+JPM.US,D,19840417,000000,3.07887,3.14381,3.07887,3.11453,190153.70716192,0
+JPM.US,D,19840418,000000,3.11453,3.14381,3.10757,3.10757,77390.823343605,0
+JPM.US,D,19840419,000000,3.10757,3.14381,3.10757,3.11453,155197.95622461,0
+JPM.US,D,19840423,000000,3.11453,3.11453,3.04233,3.11453,101944.94307632,0
+JPM.US,D,19840424,000000,3.11453,3.19401,3.11453,3.15815,257978.57199091,0
+JPM.US,D,19840425,000000,3.20846,3.24481,3.17251,3.22309,255482.75050998,0
+JPM.US,D,19840426,000000,3.22309,3.27349,3.17957,3.24481,282110.27495585,0
+JPM.US,D,19840427,000000,3.24481,3.30935,3.22309,3.27349,286688.66199551,0
+JPM.US,D,19840430,000000,3.27349,3.30209,3.24481,3.28765,123164.51502293,0
+JPM.US,D,19840501,000000,3.28765,3.33814,3.27349,3.33814,312072.34718784,0
+JPM.US,D,19840502,000000,3.43904,3.45368,3.41752,3.41752,191402.63577413,0
+JPM.US,D,19840503,000000,3.41752,3.45368,3.38874,3.41752,155197.95622461,0
+JPM.US,D,19840504,000000,3.41752,3.41752,3.33814,3.35268,141888.26548859,0
+JPM.US,D,19840507,000000,3.35268,3.40298,3.35268,3.35268,66157.590935934,0
+JPM.US,D,19840508,000000,3.40298,3.43206,3.374,3.38874,459369.58304743,0
+JPM.US,D,19840509,000000,3.38874,3.38874,3.22309,3.24481,402359.60534525,0
+JPM.US,D,19840510,000000,3.24481,3.28765,3.22309,3.24481,392374.28367805,0
+JPM.US,D,19840511,000000,3.17957,3.22309,3.06414,3.09303,378643.19404598,0
+JPM.US,D,19840514,000000,3.05707,3.07887,3.04233,3.04979,334543.90136183,0
+JPM.US,D,19840515,000000,3.04979,3.12898,3.04979,3.11453,344527.18728557,0
+JPM.US,D,19840516,000000,3.11453,3.11453,3.07887,3.10757,158115.1766016,0
+JPM.US,D,19840517,000000,3.10757,3.11453,3.04979,3.06414,260890.70300925,0
+JPM.US,D,19840518,000000,3.06414,3.11453,3.06414,3.10757,86963.906960326,0
+JPM.US,D,19840521,000000,3.10757,3.10757,3.04979,3.04979,863399.51590093,0
+JPM.US,D,19840522,000000,2.99959,3.02799,2.85498,2.93475,146466.65252825,0
+JPM.US,D,19840523,000000,2.93475,2.97768,2.8481,2.8481,306663.37681684,0
+JPM.US,D,19840524,000000,2.8982,3.04233,2.85498,2.86962,5575686.5637171,0
+JPM.US,D,19840525,000000,2.86962,2.91284,2.81922,2.85498,319142.48422152,0
+JPM.US,D,19840529,000000,2.85498,2.86962,2.70388,2.75438,301671.73385497,0
+JPM.US,D,19840530,000000,2.59542,2.7253,2.5738,2.61035,1474643.7039759,0
+JPM.US,D,19840531,000000,2.61035,2.6247,2.44441,2.50906,539259.28148716,0
+JPM.US,D,19840601,000000,2.50906,2.53067,2.44441,2.49501,1027754.2462048,0
+JPM.US,D,19840604,000000,2.59542,2.70388,2.54541,2.63894,810969.96098187,0
+JPM.US,D,19840605,000000,2.63894,2.66036,2.5738,2.61035,7448526.7776643,0
+JPM.US,D,19840606,000000,2.61035,2.66036,2.61035,2.66036,507221.76879856,0
+JPM.US,D,19840607,000000,2.66036,2.6749,2.63894,2.66036,1254944.2341194,0
+JPM.US,D,19840608,000000,2.6749,2.70388,2.65328,2.70388,981984.62601246,0
+JPM.US,D,19840611,000000,2.6965,2.6965,2.60278,2.63118,275873.7748687,0
+JPM.US,D,19840612,000000,2.60278,2.60278,2.52321,2.60278,959101.85165972,0
+JPM.US,D,19840613,000000,2.61703,2.64611,2.58127,2.59542,588775.68751615,0
+JPM.US,D,19840614,000000,2.58127,2.58127,2.50169,2.53794,852583.61090239,0
+JPM.US,D,19840615,000000,2.55228,2.59542,2.52321,2.55228,497235.42925963,0
+JPM.US,D,19840618,000000,2.58127,2.68216,2.55228,2.68216,326217.71061384,0
+JPM.US,D,19840619,000000,2.68216,2.73984,2.6749,2.7253,236755.94642913,0
+JPM.US,D,19840620,000000,2.6965,2.81922,2.6749,2.81922,471852.76193903,0
+JPM.US,D,19840621,000000,2.81922,2.8982,2.79014,2.86962,589197.0864122,0
+JPM.US,D,19840622,000000,2.8481,2.8481,2.79014,2.80497,248410.57773284,0
+JPM.US,D,19840625,000000,2.7753,2.83366,2.76135,2.7753,171848.30197712,0
+JPM.US,D,19840626,000000,2.75438,2.75438,2.7253,2.73984,481007.5002749,0
+JPM.US,D,19840627,000000,2.71076,2.73984,2.6749,2.68216,139391.42613592,0
+JPM.US,D,19840628,000000,2.68216,2.68216,2.60278,2.64611,271706.6080078,0
+JPM.US,D,19840629,000000,2.53794,2.59542,2.50169,2.55228,1004873.5075956,0
+JPM.US,D,19840702,000000,2.55228,2.61703,2.52321,2.59542,738572.8163436,0
+JPM.US,D,19840703,000000,2.61703,2.71076,2.61703,2.68216,732327.15541088,0
+JPM.US,D,19840705,000000,2.68216,2.7253,2.68216,2.7253,121915.58641072,0
+JPM.US,D,19840706,000000,2.6965,2.71076,2.6749,2.68216,155616.30150546,0
+JPM.US,D,19840709,000000,2.6749,2.81922,2.6749,2.81922,221363.69013438,0
+JPM.US,D,19840710,000000,2.80497,2.8481,2.76135,2.80497,329549.20478477,0
+JPM.US,D,19840711,000000,2.79014,2.80497,2.76135,2.7753,491408.11360776,0
+JPM.US,D,19840712,000000,2.7753,2.7753,2.6965,2.73984,147298.25373132,0
+JPM.US,D,19840713,000000,2.73984,2.76135,2.71076,2.76135,173930.86753584,0
+JPM.US,D,19840716,000000,2.75438,2.76135,2.7253,2.75438,87381.234369455,0
+JPM.US,D,19840717,000000,2.7753,2.88406,2.76135,2.86962,393209.95636804,0
+JPM.US,D,19840718,000000,2.86962,2.8982,2.79014,2.79014,312072.34718784,0
+JPM.US,D,19840719,000000,2.79014,2.79014,2.64611,2.6749,398617.90886731,0
+JPM.US,D,19840720,000000,2.6749,2.73984,2.63118,2.64611,454788.14239258,0
+JPM.US,D,19840723,000000,2.63118,2.66036,2.60278,2.64611,361173.46155116,0
+JPM.US,D,19840724,000000,2.63118,2.63118,2.56673,2.61703,898349.15960787,0
+JPM.US,D,19840725,000000,2.59542,2.64611,2.59542,2.63118,1007365.2575896,0
+JPM.US,D,19840726,000000,2.63118,2.7253,2.63118,2.7253,124824.66381388,0
+JPM.US,D,19840727,000000,2.73984,2.91284,2.7253,2.91284,451878.0471177,0
+JPM.US,D,19840730,000000,2.8481,2.86962,2.80497,2.81922,212623.22559245,0
+JPM.US,D,19840731,000000,2.81922,2.83366,2.79014,2.81922,209711.09457412,0
+JPM.US,D,19840801,000000,2.76135,2.8982,2.7253,2.85498,593767.33047803,0
+JPM.US,D,19840802,000000,2.8481,2.8982,2.81922,2.8982,1572011.2778842,0
+JPM.US,D,19840803,000000,2.92719,3.00637,2.91284,2.96314,1668542.1612309,0
+JPM.US,D,19840806,000000,3.02799,3.04233,2.96314,2.99193,1242876.3468934,0
+JPM.US,D,19840807,000000,2.99193,3.01384,2.96314,2.97768,366582.43192216,0
+JPM.US,D,19840808,000000,2.97768,3.01384,2.96314,2.96314,370327.1820153,0
+JPM.US,D,19840809,000000,2.99193,3.05707,2.96314,3.05707,1480471.0196277,0
+JPM.US,D,19840810,000000,3.18695,3.21553,3.08555,3.13615,1086010.0989041,0
+JPM.US,D,19840813,000000,3.13615,3.13615,3.08555,3.10757,111098.66354046,0
+JPM.US,D,19840814,000000,3.12211,3.12211,3.02799,3.07151,293764.90625957,0
+JPM.US,D,19840815,000000,3.05707,3.05707,2.92719,2.94909,210128.42198325,0
+JPM.US,D,19840816,000000,2.92719,3.05707,2.91284,3.01384,517204.03685057,0
+JPM.US,D,19840817,000000,3.02799,3.04233,3.01384,3.02799,240919.04180311,0
+JPM.US,D,19840820,000000,3.02799,3.02799,2.99193,3.02799,236755.94642913,0
+JPM.US,D,19840821,000000,3.00637,3.10049,2.97768,3.08555,927475.55914987,0
+JPM.US,D,19840822,000000,3.10757,3.10757,3.02799,3.10049,493904.95296043,0
+JPM.US,D,19840823,000000,3.10049,3.12211,3.07151,3.10049,455207.50554517,0
+JPM.US,D,19840824,000000,3.08555,3.10049,3.02799,3.07151,196815.67763204,0
+JPM.US,D,19840827,000000,3.07151,3.07151,2.99193,3.04233,195977.9691986,0
+JPM.US,D,19840828,000000,3.04233,3.08555,3.02799,3.04233,230936.7737511,0
+JPM.US,D,19840829,000000,3.05707,3.05707,3.01384,3.02799,358672.55071158,0
+JPM.US,D,19840830,000000,3.00637,3.00637,2.96314,2.97768,164356.76604739,0
+JPM.US,D,19840831,000000,2.92719,2.94909,2.88406,2.92719,195150.43948244,0
+JPM.US,D,19840904,000000,2.94909,2.94909,2.88406,2.91284,1930267.5190585,0
+JPM.US,D,19840905,000000,2.91284,2.92719,2.86962,2.8982,282110.27495585,0
+JPM.US,D,19840906,000000,2.8982,2.94909,2.88406,2.94909,692383.83299861,0
+JPM.US,D,19840907,000000,2.94909,2.99193,2.94909,2.96314,2248162.0925395,0
+JPM.US,D,19840910,000000,2.94909,2.99959,2.94909,2.98485,1166314.0711378,0
+JPM.US,D,19840911,000000,3.17957,3.17957,3.08555,3.15059,1077270.6522339,0
+JPM.US,D,19840912,000000,3.13615,3.17957,3.10757,3.16483,397788.3434077,0
+JPM.US,D,19840913,000000,3.17957,3.36722,3.17957,3.35268,1301547.4912583,0
+JPM.US,D,19840914,000000,3.4246,3.44641,3.39601,3.4246,782675.16264295,0
+JPM.US,D,19840917,000000,3.39601,3.475,3.36722,3.475,506389.14972375,0
+JPM.US,D,19840918,000000,3.475,3.475,3.41035,3.43904,162276.23623212,0
+JPM.US,D,19840919,000000,3.36722,3.41035,3.33814,3.36722,564645.00242295,0
+JPM.US,D,19840920,000000,3.36722,3.55438,3.36722,3.50428,552577.11519701,0
+JPM.US,D,19840921,000000,3.53256,3.5473,3.43904,3.44641,849252.11673146,0
+JPM.US,D,19840924,000000,3.44641,3.46046,3.30209,3.35268,146051.36086258,0
+JPM.US,D,19840925,000000,3.31682,3.35268,3.28765,3.33814,215953.70189165,0
+JPM.US,D,19840926,000000,3.36722,3.36722,3.30209,3.31682,414844.81998031,0
+JPM.US,D,19840927,000000,3.33814,3.38147,3.33814,3.38147,566723.49649476,0
+JPM.US,D,19840928,000000,3.39601,3.39601,3.28765,3.31682,269210.78652685,0
+JPM.US,D,19841001,000000,3.22977,3.22977,3.17957,3.17957,1004455.1623147,0
+JPM.US,D,19841002,000000,3.17957,3.19401,3.12211,3.17957,566307.18695735,0
+JPM.US,D,19841003,000000,3.15059,3.15059,2.99959,3.05707,678238.4695726,0
+JPM.US,D,19841004,000000,3.04233,3.08555,3.04233,3.05707,233843.81541079,0
+JPM.US,D,19841005,000000,3.07151,3.07151,3.04233,3.04233,810555.68718793,0
+JPM.US,D,19841008,000000,3.04233,3.04233,2.96314,3.04233,234679.48810078,0
+JPM.US,D,19841009,000000,3.04233,3.07151,3.02799,3.04233,898766.487017,0
+JPM.US,D,19841010,000000,3.02799,3.07151,2.99959,3.05707,497235.42925963,0
+JPM.US,D,19841011,000000,3.08555,3.17957,3.08555,3.15059,1501689.5737027,0
+JPM.US,D,19841012,000000,3.17957,3.25905,3.17957,3.22977,1364791.9333042,0
+JPM.US,D,19841015,000000,3.20846,3.28765,3.19401,3.24481,1340658.1945958,0
+JPM.US,D,19841016,000000,3.24481,3.25905,3.22977,3.25905,767697.18014213,0
+JPM.US,D,19841017,000000,3.22977,3.28765,3.20846,3.22977,260477.44708704,0
+JPM.US,D,19841018,000000,3.22977,3.35268,3.22977,3.35268,1558276.1167652,0
+JPM.US,D,19841019,000000,3.39601,3.41035,3.27349,3.31682,1437610.4768385,0
+JPM.US,D,19841022,000000,3.3235,3.33814,3.30209,3.30209,461449.09499096,0
+JPM.US,D,19841023,000000,3.3235,3.36722,3.27349,3.30209,362417.30080471,0
+JPM.US,D,19841024,000000,3.33814,3.33814,3.27349,3.28765,56590.614549589,0
+JPM.US,D,19841025,000000,3.28765,3.30209,3.22977,3.25905,245910.68476499,0
+JPM.US,D,19841026,000000,3.22977,3.25905,3.21553,3.22977,169349.426881,0
+JPM.US,D,19841029,000000,3.24481,3.27349,3.22977,3.24481,52429.554919057,0
+JPM.US,D,19841030,000000,3.25905,3.3235,3.24481,3.30209,1425540.5538691,0
+JPM.US,D,19841031,000000,3.28765,3.30209,3.25905,3.25905,429828.9097115,0
+JPM.US,D,19841101,000000,3.28765,3.3235,3.28765,3.3235,1417639.8335041,0
+JPM.US,D,19841102,000000,3.31682,3.41035,3.31682,3.36722,335372.44894971,0
+JPM.US,D,19841105,000000,3.36722,3.44641,3.36722,3.43904,110682.35400306,0
+JPM.US,D,19841106,000000,3.44641,3.48973,3.43904,3.475,585030.93742302,0
+JPM.US,D,19841107,000000,3.46046,3.475,3.4246,3.475,430240.12989024,0
+JPM.US,D,19841108,000000,3.46046,3.46046,3.4246,3.46046,371158.78321837,0
+JPM.US,D,19841109,000000,3.46046,3.46046,3.43904,3.43904,277118.63199399,0
+JPM.US,D,19841112,000000,3.46046,3.46046,3.35268,3.39601,74476.65658181,0
+JPM.US,D,19841113,000000,3.4246,3.4246,3.28765,3.33814,130651.97946573,0
+JPM.US,D,19841114,000000,3.36722,3.4246,3.36722,3.4246,376983.04525503,0
+JPM.US,D,19841115,000000,3.44641,3.53256,3.44641,3.475,1022763.6211148,0
+JPM.US,D,19841116,000000,3.475,3.50428,3.43904,3.43904,408188.95674057,0
+JPM.US,D,19841119,000000,3.4246,3.4246,3.38147,3.39601,106517.2228856,0
+JPM.US,D,19841120,000000,3.41035,3.4246,3.38147,3.4246,403198.33165043,0
+JPM.US,D,19841121,000000,3.39601,3.44641,3.36722,3.4246,391547.77183363,0
+JPM.US,D,19841123,000000,3.4246,3.53256,3.4246,3.53256,333294.97274963,0
+JPM.US,D,19841126,000000,3.51852,3.51852,3.46046,3.48973,265886.41745804,0
+JPM.US,D,19841127,000000,3.48973,3.53256,3.475,3.53256,428163.67156189,0
+JPM.US,D,19841128,000000,3.55438,3.58336,3.53256,3.58336,284608.13218025,0
+JPM.US,D,19841129,000000,3.55438,3.56902,3.5473,3.55438,808475.15737267,0
+JPM.US,D,19841130,000000,3.5473,3.5473,3.4246,3.48973,1257028.8354216,0
+JPM.US,D,19841203,000000,3.46046,3.55438,3.44641,3.53256,550909.84130396,0
+JPM.US,D,19841204,000000,3.51852,3.69162,3.50428,3.65538,1388509.3624752,0
+JPM.US,D,19841205,000000,3.66992,3.67698,3.58336,3.58336,2317233.8502372,0
+JPM.US,D,19841206,000000,3.58336,3.65538,3.58336,3.61214,1760916.056434,0
+JPM.US,D,19841207,000000,3.61214,3.66992,3.61214,3.64064,345776.11589777,0
+JPM.US,D,19841210,000000,3.66274,3.72041,3.63386,3.66274,1354391.3199713,0
+JPM.US,D,19841211,000000,3.69162,3.70606,3.6484,3.6484,2506145.753889,0
+JPM.US,D,19841212,000000,3.6484,3.70606,3.63386,3.69162,2488667.8784204,0
+JPM.US,D,19841213,000000,3.67698,3.70606,3.6484,3.66274,2870642.5666373,0
+JPM.US,D,19841214,000000,3.66274,3.75637,3.6484,3.72041,2387973.8996997,0
+JPM.US,D,19841217,000000,3.70606,3.78525,3.58336,3.78525,523868.04306414,0
+JPM.US,D,19841218,000000,3.84282,3.96533,3.82848,3.87151,1316943.8190399,0
+JPM.US,D,19841219,000000,3.87151,3.91483,3.85717,3.87151,739401.36393148,0
+JPM.US,D,19841220,000000,3.85717,3.90029,3.7492,3.7492,1031083.7046323,0
+JPM.US,D,19841221,000000,3.7492,3.77081,3.66274,3.66274,299171.84088712,0
+JPM.US,D,19841224,000000,3.69162,3.7995,3.69162,3.77081,91127.002334318,0
+JPM.US,D,19841226,000000,3.7995,3.7995,3.77081,3.77081,107354.93131904,0
+JPM.US,D,19841227,000000,3.78525,3.87151,3.75637,3.85717,902511.23711013,0
+JPM.US,D,19841228,000000,3.85717,3.87151,3.82848,3.84282,656180.17132083,0
+JPM.US,D,19841231,000000,3.78525,3.81404,3.67698,3.81404,445636.4576719,0
+JPM.US,D,19850102,000000,3.78525,3.7995,3.72041,3.7995,225936.98781539,0
+JPM.US,D,19850103,000000,3.78525,3.7995,3.75637,3.7995,121085.00307939,0
+JPM.US,D,19850104,000000,3.77081,3.7995,3.70606,3.70606,686978.93411453,0
+JPM.US,D,19850107,000000,3.73476,3.7492,3.66274,3.7492,418177.33202296,0
+JPM.US,D,19850108,000000,3.73476,3.77081,3.73476,3.75637,468524.32138329,0
+JPM.US,D,19850109,000000,3.78525,3.78525,3.7492,3.75637,548831.34723215,0
+JPM.US,D,19850110,000000,3.77081,3.91483,3.75637,3.88615,969085.13758347,0
+JPM.US,D,19850111,000000,3.88615,3.88615,3.82848,3.85717,652853.76650855,0
+JPM.US,D,19850114,000000,3.87151,3.93684,3.81404,3.91483,645362.23057883,0
+JPM.US,D,19850115,000000,4.00885,4.03745,3.95069,4.00885,1617778.8623332,0
+JPM.US,D,19850116,000000,4.03745,4.17449,4.03745,4.08813,1368533.6297821,0
+JPM.US,D,19850117,000000,4.10229,4.17449,4.06633,4.14591,538424.6266689,0
+JPM.US,D,19850118,000000,4.17449,4.17449,4.00885,4.05169,764777.92402169,0
+JPM.US,D,19850121,000000,4.06633,4.14591,4.05169,4.13127,699458.04151921,0
+JPM.US,D,19850122,000000,4.11663,4.16015,4.10229,4.14591,1474643.7039759,0
+JPM.US,D,19850123,000000,4.14591,4.28276,4.11663,4.26115,1421383.5657255,0
+JPM.US,D,19850124,000000,4.26115,4.31164,4.17449,4.18884,1441356.2448033,0
+JPM.US,D,19850125,000000,4.28276,4.31164,4.23236,4.23236,1239133.6325438,0
+JPM.US,D,19850128,000000,4.2467,4.2467,4.11663,4.16015,319559.81163065,0
+JPM.US,D,19850129,000000,4.16015,4.20338,4.08813,4.20338,250906.39921377,0
+JPM.US,D,19850130,000000,4.2467,4.2467,4.16015,4.16015,678238.4695726,0
+JPM.US,D,19850131,000000,4.11663,4.14591,4.08813,4.14591,295843.40033138,0
+JPM.US,D,19850201,000000,4.11663,4.18884,4.11663,4.17449,439395.88609783,0
+JPM.US,D,19850204,000000,4.17449,4.32579,4.17449,4.32579,421925.13573129,0
+JPM.US,D,19850205,000000,4.32579,4.41264,4.32579,4.38376,464363.26175276,0
+JPM.US,D,19850206,000000,4.42698,4.61404,4.42698,4.46274,2636801.8048417,0
+JPM.US,D,19850207,000000,4.46274,4.53506,4.4485,4.49202,748973.42967647,0
+JPM.US,D,19850208,000000,4.52032,4.59262,4.49202,4.57818,829695.747191,0
+JPM.US,D,19850211,000000,4.57818,4.57818,4.49202,4.52032,753548.76310094,0
+JPM.US,D,19850212,000000,4.52032,4.52032,4.46274,4.46274,423586.30239396,0
+JPM.US,D,19850213,000000,4.46274,4.59999,4.46274,4.53506,1511256.550089,0
+JPM.US,D,19850214,000000,4.59262,4.75826,4.59262,4.6721,967010.71499857,0
+JPM.US,D,19850215,000000,4.65786,4.7004,4.56374,4.59999,318314.95450537,0
+JPM.US,D,19850219,000000,4.61404,4.61404,4.5496,4.56374,219701.50559997,0
+JPM.US,D,19850220,000000,4.47738,4.49202,4.38376,4.41264,1275330.1691194,0
+JPM.US,D,19850221,000000,4.41264,4.43406,4.2467,4.28276,1466735.8585088,0
+JPM.US,D,19850222,000000,4.26802,4.2975,4.20338,4.23236,520534.51314976,0
+JPM.US,D,19850225,000000,4.20338,4.20338,4.05169,4.16015,778934.48403672,0
+JPM.US,D,19850226,000000,4.16015,4.26115,4.14591,4.2467,724424.39930241,0
+JPM.US,D,19850227,000000,4.26802,4.43406,4.2467,4.36922,1755089.7586539,0
+JPM.US,D,19850228,000000,4.36922,4.41264,4.35468,4.35468,1958146.00786,0
+JPM.US,D,19850301,000000,4.35468,4.4485,4.35468,4.4485,804729.3894078,0
+JPM.US,D,19850304,000000,4.42698,4.43406,4.36922,4.38376,1571592.9326035,0
+JPM.US,D,19850305,000000,4.36922,4.3984,4.36922,4.38376,404030.95072523,0
+JPM.US,D,19850306,000000,4.3984,4.3984,4.31164,4.32579,324968.78200165,0
+JPM.US,D,19850307,000000,4.2975,4.34033,4.28276,4.31164,1650236.7560461,0
+JPM.US,D,19850308,000000,4.32579,4.36922,4.28276,4.31164,512213.41176043,0
+JPM.US,D,19850311,000000,4.34033,4.34033,4.28276,4.28276,862149.569417,0
+JPM.US,D,19850312,000000,4.25407,4.26802,4.21075,4.25407,3053730.2082525,0
+JPM.US,D,19850313,000000,4.26802,4.32579,4.18884,4.23914,736495.34014352,0
+JPM.US,D,19850314,000000,4.25407,4.31164,4.23914,4.2975,1429706.7028583,0
+JPM.US,D,19850315,000000,4.28276,4.31164,4.23914,4.23914,1432621.8874918,0
+JPM.US,D,19850318,000000,4.2975,4.2975,4.26802,4.28276,124824.66381388,0
+JPM.US,D,19850319,000000,4.26802,4.2975,4.23914,4.2975,1200021.9113346,0
+JPM.US,D,19850320,000000,4.2975,4.31164,4.23914,4.26802,511799.13796649,0
+JPM.US,D,19850321,000000,4.25407,4.26802,4.18884,4.23914,570884.55612528,0
+JPM.US,D,19850322,000000,4.25407,4.25407,4.20338,4.23914,333709.24654357,0
+JPM.US,D,19850325,000000,4.23914,4.2975,4.21075,4.22499,320808.74024285,0
+JPM.US,D,19850326,000000,4.23914,4.25407,4.21075,4.21075,187659.92142445,0
+JPM.US,D,19850327,000000,4.18884,4.21075,4.17449,4.21075,413597.92711158,0
+JPM.US,D,19850328,000000,4.21075,4.25407,4.20338,4.23914,4618664.224001,0
+JPM.US,D,19850329,000000,4.23914,4.25407,4.21075,4.21075,1177551.3750323,0
+JPM.US,D,19850401,000000,4.22499,4.25407,4.21075,4.22499,535928.80518797,0
+JPM.US,D,19850402,000000,4.25407,4.2975,4.23914,4.26802,2418765.5373913,0
+JPM.US,D,19850403,000000,4.23914,4.23914,4.16015,4.18884,446884.36841237,0
+JPM.US,D,19850404,000000,4.21075,4.26802,4.18884,4.26802,542170.39463377,0
+JPM.US,D,19850408,000000,4.2975,4.32579,4.28276,4.28276,406942.06387183,0
+JPM.US,D,19850409,000000,4.26802,4.31164,4.26802,4.2975,308746.96024729,0
+JPM.US,D,19850410,000000,4.31164,4.3984,4.31164,4.38376,507642.14982287,0
+JPM.US,D,19850411,000000,4.41264,4.47738,4.41264,4.44142,524699.64426721,0
+JPM.US,D,19850412,000000,4.45606,4.47002,4.41264,4.44142,122746.16974207,0
+JPM.US,D,19850415,000000,4.47002,4.5496,4.45606,4.52032,433572.6419329,0
+JPM.US,D,19850416,000000,4.52032,4.52032,4.45606,4.49202,427327.99887191,0
+JPM.US,D,19850417,000000,4.49202,4.57818,4.47738,4.56374,413597.92711158,0
+JPM.US,D,19850418,000000,4.59262,4.59262,4.52032,4.5496,274624.84625651,0
+JPM.US,D,19850419,000000,4.5496,4.56374,4.52032,4.5496,352013.63385666,0
+JPM.US,D,19850422,000000,4.52032,4.53506,4.50616,4.50616,363251.95562297,0
+JPM.US,D,19850423,000000,4.49202,4.56374,4.49202,4.56374,3458585.6350787,0
+JPM.US,D,19850424,000000,4.57818,4.59262,4.53506,4.53506,849252.11673146,0
+JPM.US,D,19850425,000000,4.53506,4.5496,4.50616,4.52032,475599.54777562,0
+JPM.US,D,19850426,000000,4.52032,4.53506,4.50616,4.52032,240085.40485658,0
+JPM.US,D,19850429,000000,4.49202,4.49202,4.3984,4.41264,195150.43948244,0
+JPM.US,D,19850430,000000,4.44142,4.45606,4.25407,4.25407,898349.15960787,0
+JPM.US,D,19850501,000000,4.31164,4.32579,4.2975,4.31164,1356885.1057088,0
+JPM.US,D,19850502,000000,4.31164,4.32579,4.28276,4.2975,999046.19194372,0
+JPM.US,D,19850503,000000,4.31164,4.38376,4.31164,4.32579,843008.4915422,0
+JPM.US,D,19850506,000000,4.32579,4.35468,4.31164,4.34033,304583.86487331,0
+JPM.US,D,19850507,000000,4.34033,4.44142,4.34033,4.44142,1079767.4915865,0
+JPM.US,D,19850508,000000,4.42698,4.47738,4.41264,4.45606,1435946.2565606,0
+JPM.US,D,19850509,000000,4.45606,4.59262,4.44142,4.59262,942457.61313758,0
+JPM.US,D,19850510,000000,4.7226,4.7226,4.66483,4.70826,1666875.9052096,0
+JPM.US,D,19850513,000000,4.70826,4.70826,4.66483,4.66483,166854.62327179,0
+JPM.US,D,19850514,000000,4.67918,4.7226,4.60736,4.63595,850085.75367799,0
+JPM.US,D,19850515,000000,4.66483,4.7731,4.65029,4.74392,1466735.8585088,0
+JPM.US,D,19850516,000000,4.73694,4.78744,4.73694,4.7731,1825823.700886,0
+JPM.US,D,19850517,000000,4.7226,4.78744,4.7226,4.78744,2434157.7936861,0
+JPM.US,D,19850520,000000,4.84531,4.88843,4.78744,4.81613,1317360.1285774,0
+JPM.US,D,19850521,000000,4.80188,4.84531,4.75826,4.84531,2372158.2087655,0
+JPM.US,D,19850522,000000,4.83087,4.84531,4.7226,4.75826,1239967.2694903,0
+JPM.US,D,19850523,000000,4.75826,4.75826,4.5496,4.6217,1690600.4594827,0
+JPM.US,D,19850524,000000,4.6217,4.67918,4.6217,4.66483,3119052.1264984,0
+JPM.US,D,19850528,000000,4.70826,4.74392,4.65029,4.67918,708609.72623988,0
+JPM.US,D,19850529,000000,4.66483,4.66483,4.53506,4.57818,1030252.1034293,0
+JPM.US,D,19850530,000000,4.57818,4.59262,4.52032,4.57818,786836.22227347,0
+JPM.US,D,19850531,000000,4.57818,4.65029,4.56374,4.65029,883371.17710706,0
+JPM.US,D,19850603,000000,4.69372,4.70826,4.63595,4.67918,2936801.175445,0
+JPM.US,D,19850604,000000,4.66483,4.67918,4.63595,4.65029,530938.18009783,0
+JPM.US,D,19850605,000000,4.65029,4.65029,4.59262,4.63595,487663.36351463,0
+JPM.US,D,19850606,000000,4.60736,4.70826,4.57818,4.66483,1467984.7871209,0
+JPM.US,D,19850607,000000,4.65029,4.65029,4.59262,4.63595,833438.46154068,0
+JPM.US,D,19850610,000000,4.6217,4.6217,4.57818,4.6217,1601552.9690919,0
+JPM.US,D,19850611,000000,4.6217,4.65029,4.60736,4.63595,193482.14771766,0
+JPM.US,D,19850612,000000,4.65029,4.65029,4.6217,4.6217,138142.49752373,0
+JPM.US,D,19850613,000000,4.6217,4.63595,4.56374,4.56374,601260.90215121,0
+JPM.US,D,19850614,000000,4.56374,4.57818,4.50616,4.5496,440646.85045349,0
+JPM.US,D,19850617,000000,4.52032,4.5496,4.52032,4.53506,789751.406907,0
+JPM.US,D,19850618,000000,4.5496,4.6217,4.5496,4.6217,996549.35259105,0
+JPM.US,D,19850619,000000,4.6217,4.6217,4.56374,4.56374,239670.11319092,0
+JPM.US,D,19850620,000000,4.5496,4.56374,4.52032,4.53506,326636.0558947,0
+JPM.US,D,19850621,000000,4.52032,4.56374,4.50616,4.56374,456039.10674824,0
+JPM.US,D,19850624,000000,4.53506,4.57818,4.52032,4.57818,631631.14094675,0
+JPM.US,D,19850625,000000,4.57818,4.60736,4.56374,4.60736,379893.14052991,0
+JPM.US,D,19850626,000000,4.60736,4.6217,4.59262,4.6217,235094.77976644,0
+JPM.US,D,19850627,000000,4.63595,4.69372,4.63595,4.67918,456039.10674824,0
+JPM.US,D,19850628,000000,4.65029,4.70826,4.63595,4.70826,482252.35740017,0
+JPM.US,D,19850701,000000,4.69372,4.69372,4.66483,4.66483,565474.56788255,0
+JPM.US,D,19850702,000000,4.66483,4.78007,4.66483,4.76553,654097.6057621,0
+JPM.US,D,19850703,000000,4.76553,4.80905,4.76553,4.79441,563809.32973295,0
+JPM.US,D,19850705,000000,4.79441,4.88843,4.79441,4.85925,520121.25722755,0
+JPM.US,D,19850708,000000,4.85925,4.96045,4.84531,4.94621,603754.68788869,0
+JPM.US,D,19850709,000000,4.94621,4.97469,4.93167,4.96045,1166314.0711378,0
+JPM.US,D,19850710,000000,4.96045,4.97469,4.93167,4.96045,614987.92029635,0
+JPM.US,D,19850711,000000,4.97469,5.07549,4.97469,5.04719,1190036.5896674,0
+JPM.US,D,19850712,000000,5.06115,5.06115,4.98913,4.98913,793906.35930715,0
+JPM.US,D,19850715,000000,4.96045,4.96045,4.8737,4.90287,959101.85165972,0
+JPM.US,D,19850716,000000,4.90287,4.97469,4.84531,4.97469,931219.29137127,0
+JPM.US,D,19850717,000000,5.00357,5.01831,4.91703,4.98913,795991.97848107,0
+JPM.US,D,19850718,000000,4.97469,4.98913,4.93167,4.93167,364916.17590084,0
+JPM.US,D,19850719,000000,4.90287,4.90287,4.76553,4.79441,370742.47368097,0
+JPM.US,D,19850722,000000,4.80905,4.80905,4.73694,4.76553,580034.20510249,0
+JPM.US,D,19850723,000000,4.76553,4.79441,4.75148,4.78007,283778.56672064,0
+JPM.US,D,19850724,000000,4.76553,4.76553,4.67918,4.67918,745640.91763382,0
+JPM.US,D,19850725,000000,4.67918,4.67918,4.57818,4.57818,985733.44759251,0
+JPM.US,D,19850726,000000,4.59262,4.66483,4.57818,4.66483,1652731.5596553,0
+JPM.US,D,19850729,000000,4.65029,4.66483,4.6217,4.63595,1983942.9489745,0
+JPM.US,D,19850730,000000,4.63595,4.65029,4.59262,4.6217,488913.30999856,0
+JPM.US,D,19850731,000000,4.65029,4.69372,4.6217,4.66483,584197.30047649,0
+JPM.US,D,19850801,000000,4.70826,4.75148,4.60736,4.63595,659925.93928569,0
+JPM.US,D,19850802,000000,4.63595,4.63595,4.57818,4.60736,1139685.5288202,0
+JPM.US,D,19850805,000000,4.60736,4.6217,4.56374,4.56374,1661058.7682751,0
+JPM.US,D,19850806,000000,4.59262,4.59262,4.47738,4.47738,362000.99126732,0
+JPM.US,D,19850807,000000,4.47738,4.50616,4.43406,4.4485,1197937.3100324,0
+JPM.US,D,19850808,000000,4.47738,4.5496,4.47738,4.53506,581285.16945816,0
+JPM.US,D,19850809,000000,4.56374,4.59262,4.53506,4.5496,1515005.371669,0
+JPM.US,D,19850812,000000,4.56374,4.56374,4.53506,4.5496,1804188.8372737,0
+JPM.US,D,19850813,000000,4.5496,4.56374,4.5496,4.5496,253817.51236038,0
+JPM.US,D,19850814,000000,4.52032,4.5496,4.52032,4.52032,369904.76524753,0
+JPM.US,D,19850815,000000,4.53506,4.56374,4.53506,4.53506,979900.02471027,0
+JPM.US,D,19850816,000000,4.5496,4.5496,4.53506,4.53506,1006120.4004643,0
+JPM.US,D,19850819,000000,4.56374,4.59262,4.53506,4.53506,1914038.572202,0
+JPM.US,D,19850820,000000,4.50616,4.53506,4.46274,4.49202,717348.15503835,0
+JPM.US,D,19850821,000000,4.49202,4.52032,4.47738,4.47738,317059.9186628,0
+JPM.US,D,19850822,000000,4.49202,4.50616,4.4485,4.46274,763532.04902469,0
+JPM.US,D,19850823,000000,4.47738,4.49202,4.46274,4.46274,1077687.979643,0
+JPM.US,D,19850826,000000,4.47738,4.5496,4.46274,4.53506,1573677.5339056,0
+JPM.US,D,19850827,000000,4.5496,4.59262,4.5496,4.59262,284608.13218025,0
+JPM.US,D,19850828,000000,4.60736,4.6217,4.59262,4.6217,494733.50054831,0
+JPM.US,D,19850829,000000,4.6217,4.6217,4.56374,4.59262,244667.86338317,0
+JPM.US,D,19850830,000000,4.59262,4.59262,4.56374,4.56374,147298.25373132,0
+JPM.US,D,19850903,000000,4.56374,4.57818,4.53506,4.5496,552577.11519701,0
+JPM.US,D,19850904,000000,4.5496,4.56374,4.49202,4.52032,589605.25297577,0
+JPM.US,D,19850905,000000,4.53506,4.5496,4.52032,4.52032,1451755.8402645,0
+JPM.US,D,19850906,000000,4.52032,4.53506,4.46274,4.53506,6740752.7241144,0
+JPM.US,D,19850909,000000,4.52032,4.5496,4.49202,4.52032,292513.94190391,0
+JPM.US,D,19850910,000000,4.52032,4.56374,4.52032,4.56374,332044.00839398,0
+JPM.US,D,19850911,000000,4.56374,4.56374,4.49202,4.49202,547164.0733391,0
+JPM.US,D,19850912,000000,4.49202,4.49202,4.30398,4.3476,377814.6464581,0
+JPM.US,D,19850913,000000,4.28983,4.3476,4.08813,4.18884,1048978.9075101,0
+JPM.US,D,19850916,000000,4.17449,4.18884,4.03027,4.10229,760208.6978276,0
+JPM.US,D,19850917,000000,4.14591,4.17449,4.08813,4.17449,1081014.3844553,0
+JPM.US,D,19850918,000000,4.20338,4.27549,4.20338,4.26115,381144.10488557,0
+JPM.US,D,19850919,000000,4.27549,4.28983,4.18884,4.23236,518036.65592537,0
+JPM.US,D,19850920,000000,4.23236,4.23236,4.17449,4.18884,396956.74220463,0
+JPM.US,D,19850923,000000,4.21772,4.23236,4.17449,4.18884,297512.70996789,0
+JPM.US,D,19850924,000000,4.18884,4.18884,4.05905,4.08813,368241.56284139,0
+JPM.US,D,19850925,000000,4.08813,4.08813,4.03027,4.04481,1429706.7028583,0
+JPM.US,D,19850926,000000,4.04481,4.05905,4.01593,4.01593,1085593.7893667,0
+JPM.US,D,19850930,000000,4.03027,4.04481,3.85019,3.87907,393209.95636804,0
+JPM.US,D,19851001,000000,3.87907,4.07359,3.87907,4.07359,1388094.0708095,0
+JPM.US,D,19851002,000000,4.10229,4.20338,4.10229,4.13127,1105982.7779819,0
+JPM.US,D,19851003,000000,4.14591,4.14591,4.11663,4.14591,257978.57199091,0
+JPM.US,D,19851004,000000,4.14591,4.16015,4.08813,4.16015,286688.66199551,0
+JPM.US,D,19851007,000000,4.16015,4.26115,4.13127,4.23236,512213.41176043,0
+JPM.US,D,19851008,000000,4.2467,4.31872,4.21772,4.30398,410685.79609323,0
+JPM.US,D,19851009,000000,4.30398,4.43406,4.30398,4.39063,484331.86934371,0
+JPM.US,D,19851010,000000,4.39063,4.52032,4.36194,4.41952,444805.87434057,0
+JPM.US,D,19851011,000000,4.43406,4.49202,4.43406,4.49202,322055.63311158,0
+JPM.US,D,19851014,000000,4.49202,4.50616,4.40517,4.49202,392794.66470237,0
+JPM.US,D,19851015,000000,4.50616,4.53506,4.4485,4.52032,1345238.6173789,0
+JPM.US,D,19851016,000000,4.52032,4.56374,4.50616,4.56374,288769.19181079,0
+JPM.US,D,19851017,000000,4.53506,4.59262,4.53506,4.56374,831772.20551935,0
+JPM.US,D,19851018,000000,4.56374,4.56374,4.4485,4.4485,147298.25373132,0
+JPM.US,D,19851021,000000,4.43406,4.43406,4.33355,4.3476,901260.27275448,0
+JPM.US,D,19851022,000000,4.3476,4.39063,4.26115,4.37629,948281.87517426,0
+JPM.US,D,19851023,000000,4.37629,4.43406,4.3476,4.43406,359088.86024897,0
+JPM.US,D,19851024,000000,4.41952,4.47738,4.41952,4.47738,246743.30383979,0
+JPM.US,D,19851025,000000,4.47738,4.50616,4.39063,4.43406,253817.51236038,0
+JPM.US,D,19851028,000000,4.4485,4.49202,4.43406,4.4485,291265.01329172,0
+JPM.US,D,19851029,000000,4.47738,4.56374,4.4485,4.52032,490576.5124047,0
+JPM.US,D,19851030,000000,4.5496,4.56374,4.50616,4.52032,508472.73315422,0
+JPM.US,D,19851031,000000,4.52032,4.53506,4.49202,4.50616,453958.57693297,0
+JPM.US,D,19851101,000000,4.52032,4.5496,4.47738,4.5496,647862.12354667,0
+JPM.US,D,19851104,000000,4.5496,4.59262,4.5496,4.57818,473518.00008862,0
+JPM.US,D,19851105,000000,4.56374,4.59262,4.56374,4.59262,320808.74024285,0
+JPM.US,D,19851106,000000,4.57818,4.66483,4.56374,4.59262,582533.08019863,0
+JPM.US,D,19851107,000000,4.6217,4.6217,4.53506,4.56374,578788.33010549,0
+JPM.US,D,19851108,000000,4.57818,4.57818,4.46274,4.53506,888777.09386287,0
+JPM.US,D,19851111,000000,4.53506,4.59262,4.49202,4.59262,523868.04306414,0
+JPM.US,D,19851112,000000,4.6217,4.75148,4.60736,4.73694,1046062.7050049,0
+JPM.US,D,19851113,000000,4.70826,4.75148,4.69372,4.7226,770188.93013615,0
+JPM.US,D,19851114,000000,4.7226,4.73694,4.67918,4.7226,466029.51777408,0
+JPM.US,D,19851115,000000,4.69372,4.69372,4.57818,4.6217,460622.58314654,0
+JPM.US,D,19851118,000000,4.63595,4.65029,4.59262,4.65029,908335.4991468,0
+JPM.US,D,19851119,000000,4.66483,4.70826,4.66483,4.69372,540922.4838933,0
+JPM.US,D,19851120,000000,4.69372,4.69372,4.66483,4.69372,336209.13951143,0
+JPM.US,D,19851121,000000,4.69372,4.78007,4.69372,4.75148,1678529.5186416,0
+JPM.US,D,19851122,000000,4.76553,4.83765,4.76553,4.79441,1262437.8057925,0
+JPM.US,D,19851125,000000,4.79441,4.80905,4.7226,4.75148,376152.4619237,0
+JPM.US,D,19851126,000000,4.73694,4.76553,4.70826,4.7226,742314.51282154,0
+JPM.US,D,19851127,000000,4.70826,4.82349,4.70826,4.79441,944122.85128719,0
+JPM.US,D,19851129,000000,4.82349,4.83765,4.78007,4.80905,240919.04180311,0
+JPM.US,D,19851202,000000,4.82349,4.83765,4.76553,4.79441,902511.23711013,0
+JPM.US,D,19851203,000000,4.82349,4.85209,4.79441,4.83765,1574925.4446461,0
+JPM.US,D,19851204,000000,4.82349,4.89541,4.82349,4.88117,1390590.9101621,0
+JPM.US,D,19851205,000000,4.90995,5.12599,4.90995,5.08325,2158285.0366891,0
+JPM.US,D,19851206,000000,5.06881,5.06881,5.02519,5.06881,1123044.3439132,0
+JPM.US,D,19851209,000000,5.16961,5.18376,5.05388,5.16961,1323179.3012554,0
+JPM.US,D,19851210,000000,5.16961,5.23426,5.09769,5.21981,1159659.2257697,0
+JPM.US,D,19851211,000000,5.21981,5.33534,5.21981,5.2484,671995.86225508,0
+JPM.US,D,19851212,000000,5.21981,5.2484,5.20537,5.21981,354093.14580019,0
+JPM.US,D,19851213,000000,5.20537,5.36394,5.20537,5.30666,1587823.9152033,0
+JPM.US,D,19851216,000000,5.34979,5.40746,5.3212,5.40746,1275330.1691194,0
+JPM.US,D,19851217,000000,5.43644,5.43644,5.37868,5.39292,836767.91996814,0
+JPM.US,D,19851218,000000,5.39292,5.39292,5.33534,5.36394,609584.039284,0
+JPM.US,D,19851219,000000,5.33534,5.33534,5.27758,5.29212,432321.67757724,0
+JPM.US,D,19851220,000000,5.27758,5.33534,5.2484,5.30666,1009448.84102,0
+JPM.US,D,19851223,000000,5.3212,5.3212,5.23426,5.23426,230936.7737511,0
+JPM.US,D,19851224,000000,5.20537,5.21981,5.06881,5.14053,429828.9097115,0
+JPM.US,D,19851226,000000,5.12599,5.18376,5.12599,5.18376,455207.50554517,0
+JPM.US,D,19851227,000000,5.16961,5.29212,5.16961,5.29212,975326.72702927,0
+JPM.US,D,19851230,000000,5.30666,5.40746,5.27758,5.40746,765615.63245515,0
+JPM.US,D,19851231,000000,5.39292,5.4217,5.33534,5.33534,815124.91338203,0
+JPM.US,D,19860102,000000,5.34979,5.4217,5.30666,5.39292,1588652.4627912,0
+JPM.US,D,19860103,000000,5.39292,5.47948,5.39292,5.4217,527190.3763895,0
+JPM.US,D,19860106,000000,5.43644,5.58754,5.36394,5.55188,384884.78349178,0
+JPM.US,D,19860107,000000,5.55188,5.7464,5.55188,5.73206,1124705.5105759,0
+JPM.US,D,19860108,000000,5.76065,5.76065,5.47948,5.5229,947036.00017725,0
+JPM.US,D,19860109,000000,5.46503,5.46503,5.2484,5.30666,1087671.2655668,0
+JPM.US,D,19860110,000000,5.3212,5.37868,5.29212,5.30666,327463.58561086,0
+JPM.US,D,19860113,000000,5.33534,5.33534,5.29212,5.3212,263804.86977105,0
+JPM.US,D,19860114,000000,5.33534,5.37868,5.33534,5.34979,553406.68065663,0
+JPM.US,D,19860115,000000,5.33534,5.40746,5.33534,5.40746,698208.09503528,0
+JPM.US,D,19860116,000000,5.40746,5.47948,5.37868,5.45088,290848.70375432,0
+JPM.US,D,19860117,000000,5.47948,5.49382,5.4217,5.45088,191402.63577413,0
+JPM.US,D,19860120,000000,5.4217,5.45088,5.40746,5.4217,118588.16372672,0
+JPM.US,D,19860121,000000,5.43644,5.43644,5.18376,5.20537,952021.53590874,0
+JPM.US,D,19860122,000000,5.21981,5.21981,4.93854,4.93854,2193657.0971638,0
+JPM.US,D,19860123,000000,4.82349,4.90995,4.78744,4.89541,2359680.1192325,0
+JPM.US,D,19860124,000000,4.92449,4.99641,4.92449,4.99641,879626.42701393,0
+JPM.US,D,19860127,000000,4.99641,4.99641,4.89541,4.95308,1411394.1725714,0
+JPM.US,D,19860128,000000,4.96771,5.14053,4.95308,5.12599,748557.12013907,0
+JPM.US,D,19860129,000000,5.14053,5.29212,5.12599,5.21981,1107226.6172355,0
+JPM.US,D,19860130,000000,5.20537,5.2484,5.14053,5.15517,1421801.9110064,0
+JPM.US,D,19860131,000000,5.15517,5.23426,5.11165,5.20537,1340241.8850584,0
+JPM.US,D,19860203,000000,5.21981,5.27758,5.18376,5.26324,966170.97082167,0
+JPM.US,D,19860204,000000,5.2484,5.2484,4.99641,5.05388,1756754.9968035,0
+JPM.US,D,19860205,000000,5.08325,5.08325,4.82349,4.89541,1776726.6580096,0
+JPM.US,D,19860206,000000,4.93854,4.99641,4.93854,4.98177,687806.46383067,0
+JPM.US,D,19860207,000000,4.96771,5.08325,4.88117,4.99641,995718.76925972,0
+JPM.US,D,19860210,000000,5.02519,5.08325,4.99641,5.03963,283778.56672064,0
+JPM.US,D,19860211,000000,5.03963,5.11165,5.02519,5.02519,442727.38026876,0
+JPM.US,D,19860212,000000,5.01085,5.09769,5.01085,5.08325,505139.20323983,0
+JPM.US,D,19860213,000000,5.09769,5.23426,5.09769,5.20537,945789.10730851,0
+JPM.US,D,19860214,000000,5.23426,5.29212,5.21981,5.26324,445221.16600623,0
+JPM.US,D,19860218,000000,5.26324,5.37868,5.16961,5.36394,733161.81022914,0
+JPM.US,D,19860219,000000,5.36394,5.36394,5.2484,5.2484,1114304.897243,0
+JPM.US,D,19860220,000000,5.23426,5.3212,5.16961,5.3212,402781.0042413,0
+JPM.US,D,19860221,000000,5.3212,5.34979,5.16961,5.21981,1307373.7890384,0
+JPM.US,D,19860224,000000,5.18376,5.26324,5.14053,5.21981,837600.53904294,0
+JPM.US,D,19860225,000000,5.23426,5.2484,5.16961,5.18376,874216.4387712,0
+JPM.US,D,19860226,000000,5.18376,5.26324,5.18376,5.23426,1289061.2587515,0
+JPM.US,D,19860227,000000,5.3212,5.58754,5.30666,5.58754,2638878.2631701,0
+JPM.US,D,19860228,000000,5.68853,5.68853,5.55188,5.64531,1805855.093295,0
+JPM.US,D,19860303,000000,5.61662,5.64531,5.50826,5.55188,815124.91338203,0
+JPM.US,D,19860304,000000,5.58754,5.67439,5.55188,5.56602,1514167.6632355,0
+JPM.US,D,19860305,000000,5.53764,5.53764,5.46503,5.50826,1983112.3656431,0
+JPM.US,D,19860306,000000,5.58754,5.58754,5.50826,5.58754,906252.93358807,0
+JPM.US,D,19860307,000000,5.64531,5.81821,5.64531,5.81821,8733846.3399379,0
+JPM.US,D,19860310,000000,5.95566,5.95566,5.80367,5.95566,3439033.3370251,0
+JPM.US,D,19860311,000000,5.95566,6.2223,5.95566,6.15009,1379361.7492414,0
+JPM.US,D,19860312,000000,6.15009,6.3733,6.13564,6.25069,795991.97848107,0
+JPM.US,D,19860313,000000,6.16453,6.19332,6.0487,6.07788,1162157.0829941,0
+JPM.US,D,19860314,000000,6.10686,6.26514,6.06344,6.2223,1160077.5710505,0
+JPM.US,D,19860317,000000,6.2223,6.2223,6.10686,6.1212,723591.7802276,0
+JPM.US,D,19860318,000000,6.07788,6.07788,5.95566,6.07788,565057.24047343,0
+JPM.US,D,19860319,000000,6.10686,6.19332,6.10686,6.15009,319142.48422152,0
+JPM.US,D,19860320,000000,6.16453,6.23634,6.10686,6.23634,735657.63171007,0
+JPM.US,D,19860321,000000,6.31562,6.3733,6.25069,6.25069,738572.8163436,0
+JPM.US,D,19860324,000000,6.28704,6.35886,6.26514,6.33016,1088921.2120507,0
+JPM.US,D,19860325,000000,6.31562,6.3733,6.30158,6.3448,526777.12046729,0
+JPM.US,D,19860326,000000,6.3448,6.52489,6.3448,6.51054,986559.95943693,0
+JPM.US,D,19860327,000000,6.55358,6.58256,6.51054,6.58256,755628.27504448,0
+JPM.US,D,19860331,000000,6.55358,6.58256,6.47478,6.51054,863399.51590093,0
+JPM.US,D,19860401,000000,6.47478,6.47478,6.19332,6.23634,801399.93098034,0
+JPM.US,D,19860402,000000,6.16453,6.17897,6.0487,6.13564,1004455.1623147,0
+JPM.US,D,19860403,000000,6.13564,6.23634,6.1212,6.13564,815124.91338203,0
+JPM.US,D,19860404,000000,6.15009,6.19332,6.02758,6.0487,636625.83752382,0
+JPM.US,D,19860407,000000,5.98445,6.07788,5.97001,6.0487,421925.13573129,0
+JPM.US,D,19860408,000000,6.0487,6.16453,6.0487,6.16453,664505.34419708,0
+JPM.US,D,19860409,000000,6.19332,6.23634,6.15009,6.20776,779765.06736807,0
+JPM.US,D,19860410,000000,6.20776,6.48864,6.20776,6.46014,1369785.6120095,0
+JPM.US,D,19860411,000000,6.48864,6.56812,6.35886,6.41692,1549956.0332477,0
+JPM.US,D,19860414,000000,6.43136,6.43136,6.3733,6.41692,749385.66772695,0
+JPM.US,D,19860415,000000,6.40228,6.40228,6.28704,6.35886,607914.72964749,0
+JPM.US,D,19860416,000000,6.35886,6.46014,6.35886,6.43136,511799.13796649,0
+JPM.US,D,19860417,000000,6.40228,6.47478,6.40228,6.43136,347439.31830391,0
+JPM.US,D,19860418,000000,6.4457,6.47478,6.41692,6.43136,140641.37261985,0
+JPM.US,D,19860421,000000,6.41692,6.56812,6.38774,6.56812,1808350.914776,0
+JPM.US,D,19860422,000000,6.61164,6.69799,6.51054,6.55358,481418.72045364,0
+JPM.US,D,19860423,000000,6.52489,6.55358,6.48864,6.51054,250906.39921377,0
+JPM.US,D,19860424,000000,6.48864,6.55358,6.4457,6.48864,135648.71178625,0
+JPM.US,D,19860425,000000,6.52489,6.55358,6.48864,6.53972,220531.07105958,0
+JPM.US,D,19860428,000000,6.56812,6.56812,6.38774,6.48864,697372.4223453,0
+JPM.US,D,19860429,000000,6.51054,6.52489,6.3733,6.47478,253405.27430991,0
+JPM.US,D,19860430,000000,6.4457,6.4457,6.31562,6.3448,389466.22414664,0
+JPM.US,D,19860501,000000,6.3448,6.3448,6.26514,6.28704,1164652.9044751,0
+JPM.US,D,19860502,000000,6.25069,6.30158,6.19332,6.26514,694879.65447955,0
+JPM.US,D,19860505,000000,6.26514,6.3448,6.25069,6.31562,1213751.9830949,0
+JPM.US,D,19860506,000000,6.31562,6.31562,6.13564,6.2223,798483.72847508,0
+JPM.US,D,19860507,000000,6.1212,6.13564,6.01303,6.10686,967838.24471473,0
+JPM.US,D,19860508,000000,6.10686,6.1212,6.09212,6.10686,277118.63199399,0
+JPM.US,D,19860509,000000,6.07788,6.16453,6.01303,6.06344,1581578.2542706,0
+JPM.US,D,19860512,000000,6.0487,6.0487,5.98445,5.98445,306663.37681684,0
+JPM.US,D,19860513,000000,5.9983,5.9983,5.86901,5.86901,629134.30159409,0
+JPM.US,D,19860514,000000,5.86901,5.97001,5.82539,5.95566,1695592.1024446,0
+JPM.US,D,19860515,000000,5.97001,5.97001,5.88315,5.89751,951190.9525774,0
+JPM.US,D,19860516,000000,5.88315,5.92668,5.86901,5.92668,568383.6452857,0
+JPM.US,D,19860519,000000,5.95566,5.98445,5.88315,5.94093,254229.75041086,0
+JPM.US,D,19860520,000000,5.94093,6.07788,5.92668,6.07788,1234972.5729133,0
+JPM.US,D,19860521,000000,6.06344,6.07788,5.97001,5.97001,1423461.0419256,0
+JPM.US,D,19860522,000000,5.9983,6.19332,5.9983,6.13564,818040.09801555,0
+JPM.US,D,19860523,000000,6.13564,6.2223,6.10686,6.2223,1019435.180559,0
+JPM.US,D,19860527,000000,6.25069,6.28704,6.19332,6.25069,302920.66246717,0
+JPM.US,D,19860528,000000,6.26514,6.3448,6.25069,6.3448,846759.34886571,0
+JPM.US,D,19860529,000000,6.3733,6.3733,6.28704,6.3733,240506.80375263,0
+JPM.US,D,19860530,000000,6.3733,6.41692,6.3448,6.35886,489743.8933299,0
+JPM.US,D,19860602,000000,6.3448,6.35886,6.19332,6.23634,238419.14883527,0
+JPM.US,D,19860603,000000,6.20776,6.26514,6.15009,6.26514,481418.72045364,0
+JPM.US,D,19860604,000000,6.30158,6.31562,6.20776,6.25069,198475.82642299,0
+JPM.US,D,19860605,000000,6.25069,6.25069,6.19332,6.23634,285858.07866418,0
+JPM.US,D,19860606,000000,6.2223,6.35886,6.2223,6.25069,3632927.7227932,0
+JPM.US,D,19860609,000000,6.10686,6.2441,6.09212,6.10686,4452224.8923948,0
+JPM.US,D,19860610,000000,6.02758,6.10686,6.02758,6.06344,6957116.628313,0
+JPM.US,D,19860611,000000,6.09212,6.15009,6.07788,6.10686,961596.65526893,0
+JPM.US,D,19860612,000000,6.1212,6.15009,6.07788,6.13564,2926403.6157273,0
+JPM.US,D,19860613,000000,6.13564,6.22947,6.13564,6.16453,277953.28681224,0
+JPM.US,D,19860616,000000,6.16453,6.19332,6.1212,6.19332,340780.40144898,0
+JPM.US,D,19860617,000000,6.19332,6.19332,6.10686,6.1212,285858.07866418,0
+JPM.US,D,19860618,000000,6.09212,6.1212,6.0487,6.07788,327463.58561086,0
+JPM.US,D,19860619,000000,6.0487,6.06344,6.02758,6.02758,288351.86440165,0
+JPM.US,D,19860620,000000,6.02758,6.06344,5.9983,6.06344,860073.11108865,0
+JPM.US,D,19860623,000000,6.09212,6.13564,5.9983,6.02758,565474.56788255,0
+JPM.US,D,19860624,000000,6.02758,6.13564,5.98445,6.09212,537596.07908102,0
+JPM.US,D,19860625,000000,6.17897,6.22947,6.15009,6.22947,600007.9020521,0
+JPM.US,D,19860626,000000,6.21502,6.2441,6.16453,6.19332,313318.22218485,0
+JPM.US,D,19860627,000000,6.22947,6.25826,6.21502,6.2441,74900.091221317,0
+JPM.US,D,19860630,000000,6.2441,6.2441,6.15009,6.17897,293764.90625957,0
+JPM.US,D,19860701,000000,6.17897,6.30158,6.17897,6.19332,789751.406907,0
+JPM.US,D,19860702,000000,6.21502,6.25826,6.16453,6.25826,351185.08626877,0
+JPM.US,D,19860703,000000,6.2728,6.2728,6.21502,6.25826,94870.734555722,0
+JPM.US,D,19860707,000000,6.25826,6.25826,6.1212,6.13564,824703.0863574,0
+JPM.US,D,19860708,000000,6.02758,6.06344,5.94093,5.97001,845921.64043227,0
+JPM.US,D,19860709,000000,5.97001,5.9983,5.92668,5.97001,605834.19983222,0
+JPM.US,D,19860710,000000,5.9983,6.02758,5.8472,5.97001,353262.56246885,0
+JPM.US,D,19860711,000000,5.91233,5.92668,5.86175,5.89751,585030.93742302,0
+JPM.US,D,19860714,000000,5.86175,5.86175,5.6236,5.63804,923318.57100625,0
+JPM.US,D,19860715,000000,5.66722,5.68107,5.51543,5.60945,1180879.8155881,0
+JPM.US,D,19860716,000000,5.56602,5.6236,5.56602,5.59491,381144.10488557,0
+JPM.US,D,19860717,000000,5.56602,5.6236,5.56602,5.58017,368657.87237878,0
+JPM.US,D,19860718,000000,5.60945,5.60945,5.44302,5.48674,933304.91054518,0
+JPM.US,D,19860721,000000,5.45766,5.48674,5.44302,5.48674,382807.30729171,0
+JPM.US,D,19860722,000000,5.45766,5.4724,5.44302,5.4724,261311.08403357,0
+JPM.US,D,19860723,000000,5.4724,5.50118,5.4724,5.50118,537178.75167189,0
+JPM.US,D,19860724,000000,5.50118,5.50118,5.42898,5.42898,211791.62438939,0
+JPM.US,D,19860725,000000,5.42898,5.51543,5.42898,5.51543,810555.68718793,0
+JPM.US,D,19860728,000000,5.48674,5.6236,5.41464,5.45766,337870.3061741,0
+JPM.US,D,19860729,000000,5.41464,5.45766,5.30666,5.30666,300837.07903671,0
+JPM.US,D,19860730,000000,5.30666,5.36394,5.26324,5.26324,732327.15541088,0
+JPM.US,D,19860731,000000,5.26324,5.30666,5.2484,5.29212,142306.61076945,0
+JPM.US,D,19860801,000000,5.29212,5.33534,5.27758,5.29212,467273.35702764,0
+JPM.US,D,19860804,000000,5.29212,5.33534,5.23426,5.33534,389879.48006885,0
+JPM.US,D,19860805,000000,5.42898,5.50118,5.42898,5.42898,1411814.5535957,0
+JPM.US,D,19860806,000000,5.4724,5.66722,5.4724,5.66722,659094.33808262,0
+JPM.US,D,19860807,000000,5.60945,5.63804,5.55188,5.60945,282529.63810844,0
+JPM.US,D,19860808,000000,5.58017,5.65268,5.58017,5.58017,529272.94194823,0
+JPM.US,D,19860811,000000,5.60945,5.66722,5.55188,5.63804,446884.36841237,0
+JPM.US,D,19860812,000000,5.66722,5.68107,5.55188,5.59491,553406.68065663,0
+JPM.US,D,19860813,000000,5.6236,5.69591,5.58017,5.68107,1477558.8886094,0
+JPM.US,D,19860814,000000,5.68107,5.69591,5.6236,5.69591,580034.20510249,0
+JPM.US,D,19860815,000000,5.71742,5.73206,5.68107,5.73206,1461743.1976752,0
+JPM.US,D,19860818,000000,5.73206,5.7464,5.71742,5.73206,931634.58303694,0
+JPM.US,D,19860819,000000,5.7464,5.89751,5.69591,5.81821,1163819.2675285,0
+JPM.US,D,19860820,000000,5.81821,5.89751,5.80367,5.88315,523032.37037416,0
+JPM.US,D,19860821,000000,5.88315,5.89751,5.81821,5.8472,213873.17207638,0
+JPM.US,D,19860822,000000,5.81821,5.83285,5.80367,5.83285,580869.87779249,0
+JPM.US,D,19860825,000000,5.81821,5.81821,5.73206,5.78953,278360.43550408,0
+JPM.US,D,19860826,000000,5.78953,5.91233,5.78953,5.86175,507221.76879856,0
+JPM.US,D,19860827,000000,5.8472,5.88315,5.78953,5.86175,374485.18803064,0
+JPM.US,D,19860828,000000,5.88315,5.88315,5.83285,5.86175,152292.95030838,0
+JPM.US,D,19860829,000000,5.86175,5.91233,5.8472,5.88315,136893.56891152,0
+JPM.US,D,19860902,000000,5.88315,5.88315,5.81821,5.81821,853827.45015594,0
+JPM.US,D,19860903,000000,5.81821,5.83285,5.80367,5.81821,450213.82683984,0
+JPM.US,D,19860904,000000,5.83285,5.88315,5.78953,5.88315,490158.16712384,0
+JPM.US,D,19860905,000000,5.92668,5.94093,5.69591,5.73206,1023593.1865743,0
+JPM.US,D,19860908,000000,5.69591,5.71742,5.48674,5.58017,1405156.6546125,0
+JPM.US,D,19860909,000000,5.60945,5.67439,5.59491,5.60945,333709.24654357,0
+JPM.US,D,19860910,000000,5.60945,5.63087,5.53764,5.58017,753131.43569182,0
+JPM.US,D,19860911,000000,5.55188,5.55188,5.42898,5.42898,835936.31876507,0
+JPM.US,D,19860912,000000,5.45766,5.45766,5.18376,5.22728,961596.65526893,0
+JPM.US,D,19860915,000000,5.26324,5.34979,5.2484,5.33534,5866945.4697785,0
+JPM.US,D,19860916,000000,5.33534,5.38594,5.26324,5.38594,850085.75367799,0
+JPM.US,D,19860917,000000,5.38594,5.50826,5.36394,5.42898,510548.17361083,0
+JPM.US,D,19860918,000000,5.42898,5.42898,5.34979,5.36394,393209.95636804,0
+JPM.US,D,19860919,000000,5.36394,5.36394,5.27758,5.30666,441474.38016964,0
+JPM.US,D,19860922,000000,5.3212,5.38594,5.21284,5.38594,525942.46564904,0
+JPM.US,D,19860923,000000,5.41464,5.50826,5.40018,5.50826,386967.34905051,0
+JPM.US,D,19860924,000000,5.48674,5.56602,5.4724,5.55188,376983.04525503,0
+JPM.US,D,19860925,000000,5.55188,5.59491,5.40018,5.42898,738985.05439407,0
+JPM.US,D,19860926,000000,5.41464,5.53764,5.40018,5.4724,501811.78055582,0
+JPM.US,D,19860929,000000,5.44302,5.4724,5.36394,5.36394,781009.92449335,0
+JPM.US,D,19860930,000000,5.36394,5.36394,5.29212,5.30666,524699.64426721,0
+JPM.US,D,19861001,000000,5.30666,5.38594,5.29212,5.30666,687389.13642155,0
+JPM.US,D,19861002,000000,5.30666,5.30666,5.29212,5.29212,334958.17515577,0
+JPM.US,D,19861003,000000,5.34979,5.38594,5.27758,5.29212,985733.44759251,0
+JPM.US,D,19861006,000000,5.30666,5.3212,5.29212,5.3212,324968.78200165,0
+JPM.US,D,19861007,000000,5.33534,5.36394,5.29212,5.36394,204303.14207485,0
+JPM.US,D,19861008,000000,5.48674,5.48674,5.3212,5.48674,374485.18803064,0
+JPM.US,D,19861009,000000,5.48674,5.50826,5.40018,5.40018,456875.79730996,0
+JPM.US,D,19861010,000000,5.41464,5.41464,5.26324,5.33534,763951.41217727,0
+JPM.US,D,19861013,000000,5.36394,5.36394,5.29212,5.33534,240085.40485658,0
+JPM.US,D,19861014,000000,5.3212,5.33534,5.29212,5.30666,314569.1865405,0
+JPM.US,D,19861015,000000,5.3212,5.45766,5.30666,5.45766,448965.91609937,0
+JPM.US,D,19861016,000000,5.48674,5.48674,5.42898,5.45766,359088.86024897,0
+JPM.US,D,19861017,000000,5.42898,5.4724,5.34979,5.41464,372821.98562451,0
+JPM.US,D,19861020,000000,5.41464,5.41464,5.29212,5.29212,304999.15653897,0
+JPM.US,D,19861021,000000,5.30666,5.34979,5.29212,5.29212,522618.09658022,0
+JPM.US,D,19861022,000000,5.29212,5.30666,5.26324,5.26324,335372.44894971,0
+JPM.US,D,19861023,000000,5.27758,5.3212,5.19849,5.30666,740233.98300628,0
+JPM.US,D,19861024,000000,5.3212,5.33534,5.29212,5.30666,312072.34718784,0
+JPM.US,D,19861027,000000,5.30666,5.30666,5.19849,5.26324,452707.61257732,0
+JPM.US,D,19861028,000000,5.27758,5.29212,5.21284,5.21284,235924.34522606,0
+JPM.US,D,19861029,000000,5.2484,5.3212,5.21284,5.29212,529690.26935735,0
+JPM.US,D,19861030,000000,5.38594,5.41464,5.34979,5.38594,989053.74517441,0
+JPM.US,D,19861031,000000,5.38594,5.38594,5.33534,5.36394,246330.04791758,0
+JPM.US,D,19861103,000000,5.33534,5.40018,5.3212,5.3212,495154.89944435,0
+JPM.US,D,19861104,000000,5.40018,5.45766,5.38594,5.45766,394874.1766459,0
+JPM.US,D,19861105,000000,5.42898,5.48674,5.42898,5.48674,393624.23016198,0
+JPM.US,D,19861106,000000,5.48674,5.48674,5.40018,5.41464,315401.8056153,0
+JPM.US,D,19861107,000000,5.42898,5.45766,5.40018,5.42898,275873.7748687,0
+JPM.US,D,19861110,000000,5.41464,5.42898,5.40018,5.42898,162695.59938472,0
+JPM.US,D,19861111,000000,5.42898,5.42898,5.38594,5.38594,262974.28643971,0
+JPM.US,D,19861112,000000,5.38594,5.44302,5.27758,5.44302,557985.06769629,0
+JPM.US,D,19861113,000000,5.42898,5.42898,5.26324,5.34979,626638.48011316,0
+JPM.US,D,19861114,000000,5.30666,5.33534,5.26324,5.33534,362417.30080471,0
+JPM.US,D,19861117,000000,5.30666,5.30666,5.22728,5.26324,575044.59788409,0
+JPM.US,D,19861118,000000,5.26324,5.26324,5.18376,5.2484,815547.33014981,0
+JPM.US,D,19861119,000000,5.26324,5.30666,5.22728,5.30666,637457.43872689,0
+JPM.US,D,19861120,000000,5.33534,5.36394,5.21284,5.33534,724836.63735288,0
+JPM.US,D,19861121,000000,5.34979,5.45766,5.3212,5.45766,477261.73231003,0
+JPM.US,D,19861124,000000,5.44302,5.5229,5.44302,5.44302,902098.99905965,0
+JPM.US,D,19861125,000000,5.45766,5.48674,5.41464,5.4724,442311.07073136,0
+JPM.US,D,19861126,000000,5.4724,5.48674,5.42898,5.4724,397374.06961376,0
+JPM.US,D,19861128,000000,5.4724,5.4724,5.42898,5.44302,116505.598168,0
+JPM.US,D,19861201,000000,5.42898,5.53764,5.38594,5.53764,277537.99514657,0
+JPM.US,D,19861202,000000,5.53764,5.7464,5.53764,5.73206,1205845.1554995,0
+JPM.US,D,19861203,000000,5.7464,5.81173,5.73206,5.7464,1494617.4009255,0
+JPM.US,D,19861204,000000,5.76782,5.76782,5.68853,5.70278,627472.11705968,0
+JPM.US,D,19861205,000000,5.71742,5.71742,5.59491,5.63087,613326.75363368,0
+JPM.US,D,19861208,000000,5.63087,5.73206,5.58017,5.68853,1264098.9724552,0
+JPM.US,D,19861209,000000,5.63087,5.72469,5.63087,5.63087,1769655.5031042,0
+JPM.US,D,19861210,000000,5.58017,5.68853,5.56602,5.67439,406111.48054049,0
+JPM.US,D,19861211,000000,5.67439,5.67439,5.56602,5.58017,278360.43550408,0
+JPM.US,D,19861212,000000,5.58017,5.58017,5.48674,5.50826,346189.37181998,0
+JPM.US,D,19861215,000000,5.4724,5.4724,5.27031,5.40018,7073625.2800963,0
+JPM.US,D,19861216,000000,5.42898,5.48674,5.42898,5.48674,929557.10683687,0
+JPM.US,D,19861217,000000,5.5229,5.55188,5.48674,5.50826,666584.85614061,0
+JPM.US,D,19861218,000000,5.5229,5.58017,5.5229,5.53764,706531.23216807,0
+JPM.US,D,19861219,000000,5.5229,5.53764,5.48674,5.50826,1224985.2155025,0
+JPM.US,D,19861222,000000,5.48674,5.53764,5.37868,5.44302,915827.03507652,0
+JPM.US,D,19861223,000000,5.42898,5.48674,5.36394,5.40018,396541.45053896,0
+JPM.US,D,19861224,000000,5.36394,5.45766,5.36394,5.37868,327463.58561086,0
+JPM.US,D,19861226,000000,5.36394,5.40018,5.36394,5.40018,195977.9691986,0
+JPM.US,D,19861229,000000,5.36394,5.40018,5.34979,5.37868,592518.40186582,0
+JPM.US,D,19861230,000000,5.36394,5.41464,5.36394,5.40018,764369.75745813,0
+JPM.US,D,19861231,000000,5.37868,5.37868,5.24182,5.24182,1889487.5060845,0
+JPM.US,D,19870102,000000,5.24182,5.3212,5.24182,5.3212,344939.42533605,0
+JPM.US,D,19870105,000000,5.34979,5.42898,5.3212,5.42898,1096828.0396461,0
+JPM.US,D,19870106,000000,5.44302,5.5229,5.41464,5.45766,1328181.1229346,0
+JPM.US,D,19870107,000000,5.45766,5.53764,5.44302,5.5229,821789.93746733,0
+JPM.US,D,19870108,000000,5.5229,5.65975,5.5229,5.65975,1580331.3614019,0
+JPM.US,D,19870109,000000,5.67439,5.68853,5.63087,5.67439,1095994.4026996,0
+JPM.US,D,19870112,000000,5.67439,5.72469,5.67439,5.71035,617901.06918642,0
+JPM.US,D,19870113,000000,5.71035,5.71035,5.61662,5.68853,1069364.8425102,0
+JPM.US,D,19870114,000000,5.68853,5.71035,5.64531,5.68853,455207.50554517,0
+JPM.US,D,19870115,000000,5.67439,5.72469,5.67439,5.72469,809302.68708882,0
+JPM.US,D,19870116,000000,5.75328,5.79719,5.73903,5.78245,665336.94540015,0
+JPM.US,D,19870119,000000,5.76782,5.86175,5.73903,5.83285,548413.00195129,0
+JPM.US,D,19870120,000000,5.83285,5.91233,5.81821,5.89063,973665.56036658,0
+JPM.US,D,19870121,000000,5.89063,5.89063,5.8472,5.89063,448965.91609937,0
+JPM.US,D,19870122,000000,5.89063,5.95566,5.89063,5.92668,534682.93019096,0
+JPM.US,D,19870123,000000,5.92668,6.0206,5.87599,5.92668,854246.81330853,0
+JPM.US,D,19870126,000000,5.89063,5.91233,5.87599,5.89063,280863.38208711,0
+JPM.US,D,19870127,000000,5.89063,5.97001,5.87599,5.97001,1040238.4429682,0
+JPM.US,D,19870128,000000,5.98445,5.98445,5.89063,5.92668,398205.67081683,0
+JPM.US,D,19870129,000000,5.95566,5.95566,5.8472,5.86175,850913.28339415,0
+JPM.US,D,19870130,000000,5.87599,5.87599,5.79719,5.81821,849668.42626887,0
+JPM.US,D,19870202,000000,5.83285,5.83285,5.78245,5.79719,289600.79301385,0
+JPM.US,D,19870203,000000,5.79719,5.79719,5.75328,5.78245,669084.74910847,0
+JPM.US,D,19870204,000000,5.79719,5.87599,5.78245,5.86175,763117.77523075,0
+JPM.US,D,19870205,000000,5.87599,6.06344,5.87599,6.06344,724009.10763673,0
+JPM.US,D,19870206,000000,6.07788,6.07788,5.98445,5.9983,311239.72811304,0
+JPM.US,D,19870209,000000,6.0206,6.0206,5.95566,5.97001,247998.33968236,0
+JPM.US,D,19870210,000000,5.95566,5.97001,5.81821,5.83285,474766.92870082,0
+JPM.US,D,19870211,000000,5.83285,5.87599,5.83285,5.86175,300423.8231145,0
+JPM.US,D,19870212,000000,5.8472,5.89063,5.78245,5.83285,541340.82917416,0
+JPM.US,D,19870213,000000,5.86175,5.94093,5.83285,5.94093,577124.10982763,0
+JPM.US,D,19870217,000000,5.95566,6.0206,5.91233,5.94093,379063.5750703,0
+JPM.US,D,19870218,000000,5.97001,5.9983,5.86175,5.97001,628302.70039103,0
+JPM.US,D,19870219,000000,5.9983,6.14282,5.9983,6.14282,954101.04785228,0
+JPM.US,D,19870220,000000,6.11393,6.14282,6.06344,6.09212,414844.81998031,0
+JPM.US,D,19870223,000000,6.03475,6.03475,5.72469,5.76782,1535807.6162065,0
+JPM.US,D,19870224,000000,5.79719,5.8472,5.78245,5.81821,753131.43569182,0
+JPM.US,D,19870225,000000,5.81821,5.81821,5.71035,5.72469,1177136.0833667,0
+JPM.US,D,19870226,000000,5.71035,5.72469,5.63087,5.64531,1121378.0878919,0
+JPM.US,D,19870227,000000,5.64531,5.76782,5.64531,5.76782,1038570.1512034,0
+JPM.US,D,19870302,000000,5.76782,5.76782,5.67439,5.68853,557151.43074976,0
+JPM.US,D,19870303,000000,5.68853,5.75328,5.68853,5.75328,696545.91050088,0
+JPM.US,D,19870304,000000,5.76782,5.79719,5.72469,5.79719,365329.43182305,0
+JPM.US,D,19870305,000000,5.81821,5.89063,5.79719,5.89063,444805.87434057,0
+JPM.US,D,19870306,000000,5.89063,5.92668,5.86175,5.87599,1001121.6324003,0
+JPM.US,D,19870309,000000,5.83983,5.83983,5.7464,5.78953,3505602.1481398,0
+JPM.US,D,19870310,000000,5.76065,5.78953,5.72469,5.78953,4701881.3451247,0
+JPM.US,D,19870311,000000,5.78953,5.78953,5.66722,5.71035,343693.55033905,0
+JPM.US,D,19870312,000000,5.72469,5.72469,5.66722,5.72469,357845.02099543,0
+JPM.US,D,19870313,000000,5.68107,5.69591,5.63087,5.63087,352013.63385666,0
+JPM.US,D,19870316,000000,5.60218,5.61662,5.5229,5.5734,532603.41824742,0
+JPM.US,D,19870317,000000,5.5734,5.63087,5.53764,5.63087,391132.48016796,0
+JPM.US,D,19870318,000000,5.69591,5.69591,5.53764,5.61662,404857.46256965,0
+JPM.US,D,19870319,000000,5.5734,5.60218,5.55188,5.60218,456039.10674824,0
+JPM.US,D,19870320,000000,5.60218,5.61662,5.5229,5.58754,547996.69241389,0
+JPM.US,D,19870323,000000,5.60218,5.68107,5.5734,5.64531,978657.20332846,0
+JPM.US,D,19870324,000000,5.64531,5.68107,5.58754,5.61662,534682.93019096,0
+JPM.US,D,19870325,000000,5.64531,5.7464,5.64531,5.71035,644114.31983836,0
+JPM.US,D,19870326,000000,5.71035,5.71035,5.63087,5.68107,745640.91763382,0
+JPM.US,D,19870327,000000,5.68107,5.7464,5.66722,5.66722,533435.01945049,0
+JPM.US,D,19870330,000000,5.50826,5.5734,5.4724,5.50826,1156745.0590079,0
+JPM.US,D,19870331,000000,5.5229,5.53764,5.49382,5.50826,920402.368501,0
+JPM.US,D,19870401,000000,5.4724,5.5229,5.42898,5.5229,1366877.5524781,0
+JPM.US,D,19870402,000000,5.53764,5.61662,5.53764,5.60218,743563.44143374,0
+JPM.US,D,19870403,000000,5.60218,5.7464,5.58754,5.71035,484754.28611148,0
+JPM.US,D,19870406,000000,5.72469,5.72469,5.69591,5.72469,272123.93541692,0
+JPM.US,D,19870407,000000,5.69591,5.71035,5.58754,5.58754,344108.84200471,0
+JPM.US,D,19870408,000000,5.58754,5.71035,5.58754,5.66722,1165481.4520629,0
+JPM.US,D,19870409,000000,5.63087,5.63087,5.55188,5.58754,231347.99392985,0
+JPM.US,D,19870410,000000,5.5734,5.58754,5.53764,5.53764,245910.68476499,0
+JPM.US,D,19870413,000000,5.55188,5.5734,5.24182,5.28485,561731.85353288,0
+JPM.US,D,19870414,000000,5.25616,5.27031,5.06881,5.12599,564645.00242295,0
+JPM.US,D,19870415,000000,5.17649,5.20537,5.14809,5.17649,456039.10674824,0
+JPM.US,D,19870416,000000,5.22728,5.24182,5.19103,5.19103,518453.9833345,0
+JPM.US,D,19870420,000000,5.20537,5.22728,5.16224,5.17649,303337.98987629,0
+JPM.US,D,19870421,000000,5.16224,5.25616,5.14809,5.25616,398617.90886731,0
+JPM.US,D,19870422,000000,5.28485,5.28485,5.11165,5.11165,378643.19404598,0
+JPM.US,D,19870423,000000,5.12599,5.24182,5.05388,5.20537,1205845.1554995,0
+JPM.US,D,19870424,000000,5.17649,5.29968,5.12599,5.19103,1632760.9163209,0
+JPM.US,D,19870427,000000,5.19103,5.19103,5.11165,5.17649,964093.49462159,0
+JPM.US,D,19870428,000000,5.19103,5.27031,5.17649,5.19103,667832.76688108,0
+JPM.US,D,19870429,000000,5.20537,5.3212,5.20537,5.27031,751472.30477259,0
+JPM.US,D,19870430,000000,5.28485,5.36394,5.27031,5.34979,682393.42197276,0
+JPM.US,D,19870501,000000,5.34979,5.49382,5.33534,5.37868,1277827.0084721,0
+JPM.US,D,19870504,000000,5.36394,5.44302,5.36394,5.44302,1138022.326414,0
+JPM.US,D,19870505,000000,5.42898,5.61662,5.42898,5.61662,845506.3487666,0
+JPM.US,D,19870506,000000,5.61662,5.61662,5.5734,5.60218,587528.79464742,0
+JPM.US,D,19870507,000000,5.60218,5.60218,5.55188,5.5734,663252.34409796,0
+JPM.US,D,19870508,000000,5.58754,5.60218,5.55188,5.60218,473098.63693604,0
+JPM.US,D,19870511,000000,5.58754,5.64531,5.58754,5.58754,437728.61220478,0
+JPM.US,D,19870512,000000,5.60218,5.60218,5.4724,5.50826,1622771.5231668,0
+JPM.US,D,19870513,000000,5.49382,5.58754,5.37868,5.37868,344108.84200471,0
+JPM.US,D,19870514,000000,5.40018,5.41464,5.37868,5.40018,689059.46392979,0
+JPM.US,D,19870515,000000,5.37868,5.40018,5.3212,5.33534,354515.56256797,0
+JPM.US,D,19870518,000000,5.29968,5.29968,5.24182,5.27031,619569.36095121,0
+JPM.US,D,19870519,000000,5.27031,5.28485,5.14809,5.16224,1041902.6632461,0
+JPM.US,D,19870520,000000,5.12599,5.24182,4.98913,4.98913,1165898.779472,0
+JPM.US,D,19870521,000000,5.03246,5.20537,5.03246,5.17649,872553.23636507,0
+JPM.US,D,19870522,000000,5.20537,5.28485,5.19103,5.25616,1029003.174817,0
+JPM.US,D,19870526,000000,5.28485,5.44302,5.28485,5.42898,476429.11323523,0
+JPM.US,D,19870527,000000,5.40018,5.40018,5.28485,5.28485,259642.79226878,0
+JPM.US,D,19870528,000000,5.28485,5.33534,5.24182,5.28485,247162.66699237,0
+JPM.US,D,19870529,000000,5.3212,5.36394,5.27031,5.28485,444393.63629009,0
+JPM.US,D,19870601,000000,5.28485,5.34979,5.24182,5.34979,373238.2951619,0
+JPM.US,D,19870602,000000,5.36394,5.36394,5.28485,5.3212,1368533.6297821,0
+JPM.US,D,19870603,000000,5.29968,5.40018,5.29968,5.40018,1823328.8972768,0
+JPM.US,D,19870604,000000,5.40018,5.42898,5.36394,5.41464,1514167.6632355,0
+JPM.US,D,19870605,000000,5.41464,5.5734,5.40018,5.53764,1366877.5524781,0
+JPM.US,D,19870608,000000,5.50826,5.68107,5.49382,5.66722,2036374.5396371,0
+JPM.US,D,19870609,000000,5.68853,5.71742,5.63804,5.68853,476849.49425955,0
+JPM.US,D,19870610,000000,5.68853,5.71742,5.60945,5.60945,453130.02934509,0
+JPM.US,D,19870611,000000,5.5734,5.71742,5.5734,5.71742,365329.43182305,0
+JPM.US,D,19870612,000000,5.71742,5.78245,5.71742,5.78245,989477.17981391,0
+JPM.US,D,19870615,000000,5.79719,5.86175,5.79719,5.8472,10111127.559364,0
+JPM.US,D,19870616,000000,5.83285,5.96244,5.83285,5.94093,1643167.6368842,0
+JPM.US,D,19870617,000000,5.94093,5.97689,5.91233,5.96244,546334.50787949,0
+JPM.US,D,19870618,000000,5.97689,6.00606,5.96244,5.97689,905008.07646279,0
+JPM.US,D,19870619,000000,5.99152,6.0206,5.92668,5.94093,1017354.6507437,0
+JPM.US,D,19870622,000000,5.96244,5.96244,5.87599,5.89751,397788.3434077,0
+JPM.US,D,19870623,000000,5.89751,5.89751,5.73206,5.75328,342443.60385512,0
+JPM.US,D,19870624,000000,5.71742,5.71742,5.63804,5.67439,491829.51250381,0
+JPM.US,D,19870625,000000,5.65268,5.68853,5.59491,5.60945,667832.76688108,0
+JPM.US,D,19870626,000000,5.60945,5.60945,5.55876,5.59491,254229.75041086,0
+JPM.US,D,19870629,000000,5.59491,5.60945,5.47948,5.54382,295843.40033138,0
+JPM.US,D,19870630,000000,5.54382,5.54382,5.3713,5.3713,782257.83523381,0
+JPM.US,D,19870701,000000,5.33534,5.42898,5.3212,5.34979,620816.25381995,0
+JPM.US,D,19870702,000000,5.3713,5.47948,5.3713,5.45088,409852.15914671,0
+JPM.US,D,19870706,000000,5.47948,5.52978,5.45088,5.49382,1038570.1512034,0
+JPM.US,D,19870707,000000,5.49382,5.49382,5.46503,5.46503,804729.3894078,0
+JPM.US,D,19870708,000000,5.46503,5.46503,5.3713,5.41464,461033.8033253,0
+JPM.US,D,19870709,000000,5.40018,5.40018,5.33534,5.33534,316645.64486885,0
+JPM.US,D,19870710,000000,5.3713,5.41464,5.33534,5.40018,126077.66391298,0
+JPM.US,D,19870713,000000,5.40018,5.41464,5.34979,5.3713,319142.48422152,0
+JPM.US,D,19870714,000000,5.3713,5.40018,5.33534,5.38594,1887825.32155,0
+JPM.US,D,19870715,000000,5.33534,5.3713,5.28485,5.30666,612911.461968,0
+JPM.US,D,19870716,000000,5.33534,5.33534,5.20537,5.3212,329130.85950391,0
+JPM.US,D,19870717,000000,5.3212,5.3212,5.25616,5.30666,557985.06769629,0
+JPM.US,D,19870720,000000,5.25616,5.27031,5.22728,5.24182,289184.48347645,0
+JPM.US,D,19870721,000000,5.24182,5.33534,5.17649,5.19103,446884.36841237,0
+JPM.US,D,19870722,000000,5.20537,5.20537,5.12599,5.16224,475183.23823822,0
+JPM.US,D,19870723,000000,5.16224,5.17649,5.08325,5.12599,826368.324507,0
+JPM.US,D,19870724,000000,5.11165,5.19103,5.11165,5.19103,442727.38026876,0
+JPM.US,D,19870727,000000,5.19103,5.19103,5.16224,5.16224,372403.64034365,0
+JPM.US,D,19870728,000000,5.14809,5.14809,5.04719,5.08325,903340.80256974,0
+JPM.US,D,19870729,000000,5.08325,5.14809,5.04719,5.14809,680734.29105354,0
+JPM.US,D,19870730,000000,5.12599,5.12599,5.04719,5.11165,623312.07530088,0
+JPM.US,D,19870731,000000,5.08325,5.11165,5.06115,5.08325,701119.20818188,0
+JPM.US,D,19870803,000000,5.06115,5.08325,5.00357,5.03246,1162157.0829941,0
+JPM.US,D,19870804,000000,5.03246,5.11165,5.03246,5.06115,571301.88353441,0
+JPM.US,D,19870805,000000,5.09769,5.16224,5.06115,5.12599,730664.97087648,0
+JPM.US,D,19870806,000000,5.12599,5.12599,5.03246,5.04719,1744271.8179119,0
+JPM.US,D,19870807,000000,5.06115,5.09769,5.06115,5.08325,456039.10674824,0
+JPM.US,D,19870810,000000,5.06115,5.25616,5.04719,5.24182,2787839.7193076,0
+JPM.US,D,19870811,000000,5.3212,5.6236,5.3212,5.6236,4452224.8923948,0
+JPM.US,D,19870812,000000,5.60945,5.67439,5.54382,5.60945,1729707.0913333,0
+JPM.US,D,19870813,000000,5.65268,5.79719,5.65268,5.78245,1386429.8505316,0
+JPM.US,D,19870814,000000,5.75328,5.76782,5.6236,5.63804,1128867.5880781,0
+JPM.US,D,19870817,000000,5.63804,5.70278,5.63804,5.70278,580450.5146399,0
+JPM.US,D,19870818,000000,5.70278,5.70278,5.59491,5.6236,873381.78395294,0
+JPM.US,D,19870819,000000,5.59491,5.59491,5.45088,5.46503,1134278.5941926,0
+JPM.US,D,19870820,000000,5.45088,5.46503,5.38594,5.46503,642867.42696962,0
+JPM.US,D,19870821,000000,5.47948,5.47948,5.30666,5.34979,758124.09652542,0
+JPM.US,D,19870824,000000,5.33534,5.34979,5.27031,5.27031,334958.17515577,0
+JPM.US,D,19870825,000000,5.30666,5.46503,5.30666,5.3713,726087.60170854,0
+JPM.US,D,19870826,000000,5.38594,5.38594,5.30666,5.30666,847174.64053139,0
+JPM.US,D,19870827,000000,5.33534,5.33534,5.19103,5.19103,893775.86192685,0
+JPM.US,D,19870828,000000,5.20537,5.20537,5.11165,5.12599,1304045.3484827,0
+JPM.US,D,19870831,000000,5.12599,5.16224,5.11165,5.16224,736495.34014352,0
+JPM.US,D,19870901,000000,5.14809,5.16224,5.08325,5.09769,1185038.8394751,0
+JPM.US,D,19870902,000000,5.09769,5.11165,5.01831,5.04719,975326.72702927,0
+JPM.US,D,19870903,000000,5.06115,5.08325,4.98177,5.04719,475599.54777562,0
+JPM.US,D,19870904,000000,5.04719,5.08325,4.93854,4.96771,446473.14823362,0
+JPM.US,D,19870908,000000,4.95308,5.00357,4.91703,5.00357,5076364.4974119,0
+JPM.US,D,19870909,000000,4.98913,5.01085,4.96045,4.98913,394046.64692976,0
+JPM.US,D,19870910,000000,4.98913,5.02519,4.96045,5.01085,1159246.9877192,0
+JPM.US,D,19870911,000000,5.01085,5.02519,4.96045,4.98913,649111.05215888,0
+JPM.US,D,19870914,000000,5.01085,5.16961,5.01085,5.16961,734411.75671307,0
+JPM.US,D,19870915,000000,5.20537,5.20537,5.10428,5.11921,4452224.8923948,0
+JPM.US,D,19870916,000000,5.09033,5.09033,4.97469,5.01085,828865.16385966,0
+JPM.US,D,19870917,000000,5.02519,5.02519,4.94621,4.94621,657015.84401081,0
+JPM.US,D,19870918,000000,4.94621,4.97469,4.89541,4.90995,607914.72964749,0
+JPM.US,D,19870921,000000,4.94621,4.96045,4.84531,4.85925,640786.89715436,0
+JPM.US,D,19870922,000000,4.89541,4.94621,4.84531,4.92449,917489.21961093,0
+JPM.US,D,19870923,000000,4.92449,4.94621,4.88117,4.92449,484331.86934371,0
+JPM.US,D,19870924,000000,4.89541,4.94621,4.85925,4.85925,478507.60730704,0
+JPM.US,D,19870925,000000,4.84531,4.92449,4.76553,4.80905,653685.36771162,0
+JPM.US,D,19870928,000000,4.88117,4.92449,4.84531,4.92449,650359.98077107,0
+JPM.US,D,19870929,000000,4.92449,4.92449,4.83087,4.84531,415262.14738944,0
+JPM.US,D,19870930,000000,4.84531,4.96045,4.83087,4.96045,1382266.7551577,0
+JPM.US,D,19871001,000000,4.96045,5.05388,4.96045,5.01085,1322354.8251545,0
+JPM.US,D,19871002,000000,5.01085,5.03963,4.97469,4.97469,1143016.0051193,0
+JPM.US,D,19871005,000000,4.96045,4.96045,4.89541,4.92449,319973.06755286,0
+JPM.US,D,19871006,000000,4.92449,4.92449,4.79441,4.80905,383642.97998169,0
+JPM.US,D,19871007,000000,4.83087,4.83087,4.74392,4.80905,674488.63012082,0
+JPM.US,D,19871008,000000,4.80905,4.80905,4.74392,4.74392,385305.1645161,0
+JPM.US,D,19871009,000000,4.76553,4.76553,4.71494,4.72957,364916.17590084,0
+JPM.US,D,19871012,000000,4.7004,4.78007,4.7004,4.78007,376152.4619237,0
+JPM.US,D,19871013,000000,4.80905,4.94621,4.80905,4.92449,449797.51730244,0
+JPM.US,D,19871014,000000,4.89541,4.89541,4.79441,4.83087,464363.26175276,0
+JPM.US,D,19871015,000000,4.83087,4.85925,4.78007,4.85925,756041.53096669,0
+JPM.US,D,19871016,000000,4.84531,4.89541,4.63595,4.63595,993636.20370099,0
+JPM.US,D,19871019,000000,4.63595,4.63595,3.35268,3.35268,2340120.6960769,0
+JPM.US,D,19871020,000000,3.64064,3.90029,3.18695,3.28765,2315154.3382937,0
+JPM.US,D,19871021,000000,3.65538,3.88615,3.64064,3.64064,972832.94129178,0
+JPM.US,D,19871022,000000,3.64064,3.72041,3.5473,3.65538,1705994.7515209,0
+JPM.US,D,19871023,000000,3.59054,3.67698,3.56174,3.576,890444.36775593,0
+JPM.US,D,19871026,000000,3.44641,3.48256,3.25179,3.28765,1201264.7327164,0
+JPM.US,D,19871027,000000,3.35268,3.44641,3.28765,3.33087,748138.77485821,0
+JPM.US,D,19871028,000000,3.33087,3.44641,3.28765,3.38147,1049811.5265849,0
+JPM.US,D,19871029,000000,3.38147,3.44641,3.36722,3.36722,855905.94422774,0
+JPM.US,D,19871030,000000,3.41752,3.51125,3.41752,3.51125,1160909.1722537,0
+JPM.US,D,19871102,000000,3.51125,3.67698,3.48256,3.67698,686978.93411453,0
+JPM.US,D,19871103,000000,3.70606,3.77081,3.51125,3.576,1572427.5874216,0
+JPM.US,D,19871104,000000,3.576,3.74182,3.51125,3.69162,334543.90136183,0
+JPM.US,D,19871105,000000,3.5473,3.77081,3.5255,3.74182,995718.76925972,0
+JPM.US,D,19871106,000000,3.70606,3.80677,3.70606,3.70606,580869.87779249,0
+JPM.US,D,19871109,000000,3.70606,3.78525,3.67698,3.70606,1129697.1535377,0
+JPM.US,D,19871110,000000,3.67698,3.75637,3.65538,3.72041,776436.62681233,0
+JPM.US,D,19871111,000000,3.75637,3.80677,3.74182,3.80677,513880.68565348,0
+JPM.US,D,19871112,000000,3.83555,3.90029,3.72041,3.74182,1197525.0719819,0
+JPM.US,D,19871113,000000,3.77081,3.77081,3.67698,3.70606,664919.61799102,0
+JPM.US,D,19871116,000000,3.72041,3.72041,3.64064,3.67698,311239.72811304,0
+JPM.US,D,19871117,000000,3.64064,3.64064,3.56174,3.62668,697793.82124134,0
+JPM.US,D,19871118,000000,3.62668,3.64064,3.56174,3.56174,476849.49425955,0
+JPM.US,D,19871119,000000,3.576,3.59054,3.5255,3.5255,445221.16600623,0
+JPM.US,D,19871120,000000,3.5255,3.65538,3.5255,3.62668,703617.06540628,0
+JPM.US,D,19871123,000000,3.59054,3.62668,3.576,3.576,476013.82156957,0
+JPM.US,D,19871124,000000,3.576,3.59054,3.51125,3.56174,378230.9559955,0
+JPM.US,D,19871125,000000,3.56174,3.56174,3.46046,3.46046,1151337.1065086,0
+JPM.US,D,19871127,000000,3.46046,3.48256,3.44641,3.46046,306663.37681684,0
+JPM.US,D,19871130,000000,3.31682,3.35268,3.21553,3.35268,901260.27275448,0
+JPM.US,D,19871201,000000,3.33087,3.39601,3.33087,3.33087,381974.68821691,0
+JPM.US,D,19871202,000000,3.36722,3.41752,3.31682,3.39601,518036.65592537,0
+JPM.US,D,19871203,000000,3.38147,3.38147,3.21553,3.23695,457288.03536044,0
+JPM.US,D,19871204,000000,3.20119,3.23695,3.05707,3.15059,762282.10254076,0
+JPM.US,D,19871207,000000,3.12211,3.17251,3.07151,3.08555,905425.40387193,0
+JPM.US,D,19871208,000000,3.08555,3.17251,3.08555,3.15059,9466589.8048862,0
+JPM.US,D,19871209,000000,3.14381,3.24481,3.12898,3.20846,939960.77378492,0
+JPM.US,D,19871210,000000,3.19401,3.22977,3.15815,3.19401,689475.77346719,0
+JPM.US,D,19871211,000000,3.15815,3.20846,3.14381,3.20846,467273.35702764,0
+JPM.US,D,19871214,000000,3.19401,3.20846,3.11453,3.20846,725253.96476201,0
+JPM.US,D,19871215,000000,3.09303,3.11453,2.71076,2.7753,7953254.7607254,0
+JPM.US,D,19871216,000000,2.84054,2.92719,2.7753,2.92719,2227359.8480021,0
+JPM.US,D,19871217,000000,2.97768,2.97768,2.81165,2.86254,1213751.9830949,0
+JPM.US,D,19871218,000000,2.96314,3.07887,2.82619,3.07887,1784217.1760676,0
+JPM.US,D,19871221,000000,3.06414,3.12898,3.02799,3.07887,1086839.6643636,0
+JPM.US,D,19871222,000000,3.07887,3.09303,2.99193,3.06414,1361463.4927484,0
+JPM.US,D,19871223,000000,3.06414,3.11453,2.99193,3.11453,895438.04646127,0
+JPM.US,D,19871224,000000,3.09303,3.11453,3.04233,3.07887,488081.70879549,0
+JPM.US,D,19871228,000000,3.07887,3.07887,3.02799,3.04233,898766.487017,0
+JPM.US,D,19871229,000000,3.04233,3.12898,3.04233,3.06414,795991.97848107,0
+JPM.US,D,19871230,000000,3.09303,3.11453,3.02799,3.04233,1191698.7742018,0
+JPM.US,D,19871231,000000,3.01384,3.01384,2.84054,2.86254,1340658.1945958,0
+JPM.US,D,19880104,000000,2.81165,3.07887,2.79014,3.07887,1209173.5960552,0
+JPM.US,D,19880105,000000,3.09303,3.09303,2.86254,2.91284,1260771.5497712,0
+JPM.US,D,19880106,000000,2.94143,2.97768,2.87688,2.92719,1665634.1016995,0
+JPM.US,D,19880107,000000,2.94143,2.94143,2.89103,2.94143,973248.23295746,0
+JPM.US,D,19880108,000000,2.94143,2.94143,2.7253,2.7253,859654.76580779,0
+JPM.US,D,19880111,000000,2.76135,2.89103,2.71076,2.89103,684895.35068407,0
+JPM.US,D,19880112,000000,2.91284,2.91284,2.74662,2.81165,3601727.9185381,0
+JPM.US,D,19880113,000000,2.81165,2.91284,2.74662,2.79014,926230.70202459,0
+JPM.US,D,19880114,000000,2.82619,2.84054,2.71076,2.74662,1214169.310504,0
+JPM.US,D,19880115,000000,2.81165,2.84054,2.76135,2.76135,2236096.241057,0
+JPM.US,D,19880118,000000,2.74662,2.76135,2.71076,2.7253,1073527.9378841,0
+JPM.US,D,19880119,000000,2.7253,2.81165,2.6965,2.74662,622477.42048263,0
+JPM.US,D,19880120,000000,2.76135,2.79014,2.74662,2.76135,758962.82283059,0
+JPM.US,D,19880121,000000,2.7753,2.79014,2.71076,2.74662,776436.62681233,0
+JPM.US,D,19880122,000000,2.74662,2.76135,2.6749,2.6965,798902.07375594,0
+JPM.US,D,19880125,000000,2.7253,2.7753,2.71076,2.7753,567135.73454523,0
+JPM.US,D,19880126,000000,2.74662,2.76135,2.71076,2.7253,595852.94965194,0
+JPM.US,D,19880127,000000,2.7253,2.79014,2.7253,2.76135,986980.34046125,0
+JPM.US,D,19880128,000000,2.7753,2.79014,2.74662,2.7753,1307373.7890384,0
+JPM.US,D,19880129,000000,2.7753,2.87688,2.6965,2.87688,2369249.1313624,0
+JPM.US,D,19880201,000000,2.86254,2.86254,2.7753,2.79014,1514167.6632355,0
+JPM.US,D,19880202,000000,2.81165,2.81165,2.76135,2.7753,1223315.905866,0
+JPM.US,D,19880203,000000,2.79014,2.84054,2.7753,2.79014,2002254.4613897,0
+JPM.US,D,19880204,000000,2.81165,2.87688,2.81165,2.87688,630385.26594975,0
+JPM.US,D,19880205,000000,2.87688,2.99193,2.86254,2.99193,1278247.3894965,0
+JPM.US,D,19880208,000000,2.96314,2.96314,2.91284,2.92719,1433865.7267453,0
+JPM.US,D,19880209,000000,2.94143,2.94143,2.89103,2.92719,359088.86024897,0
+JPM.US,D,19880210,000000,2.92719,2.96314,2.89103,2.96314,1360212.5283928,0
+JPM.US,D,19880211,000000,2.96314,2.99193,2.92719,2.97768,1198770.946979,0
+JPM.US,D,19880212,000000,2.99193,3.04233,2.97768,3.04233,757712.87634666,0
+JPM.US,D,19880216,000000,3.11453,3.17957,3.02799,3.14381,1465486.9298966,0
+JPM.US,D,19880217,000000,3.15815,3.15815,3.07887,3.09303,675740.61234821,0
+JPM.US,D,19880218,000000,3.07887,3.09303,3.04233,3.07887,655762.8439117,0
+JPM.US,D,19880219,000000,3.07887,3.11453,3.02799,3.11453,599596.68187334,0
+JPM.US,D,19880222,000000,3.12898,3.20846,3.07887,3.15815,1727626.561518,0
+JPM.US,D,19880223,000000,3.14381,3.17957,3.11453,3.12898,1457583.1559163,0
+JPM.US,D,19880224,000000,3.12898,3.19401,3.12898,3.19401,3182297.586416,0
+JPM.US,D,19880225,000000,3.19401,3.25905,3.17957,3.20846,3229735.4983732,0
+JPM.US,D,19880226,000000,3.24481,3.28047,3.22977,3.25905,2707951.0387395,0
+JPM.US,D,19880229,000000,3.25905,3.34531,3.24481,3.34531,2708780.6041992,0
+JPM.US,D,19880301,000000,3.34531,3.38147,3.33087,3.35966,2941379.5624847,0
+JPM.US,D,19880302,000000,3.38147,3.43206,3.35966,3.41035,2958023.8010068,0
+JPM.US,D,19880303,000000,3.38147,3.43206,3.35966,3.41035,2874389.3524739,0
+JPM.US,D,19880304,000000,3.38147,3.43206,3.28047,3.28047,3949991.712943,0
+JPM.US,D,19880307,000000,3.25905,3.34531,3.20846,3.33087,4046950.1024161,0
+JPM.US,D,19880308,000000,3.33087,3.39601,3.33087,3.38147,41268781.7462,0
+JPM.US,D,19880309,000000,3.36722,3.38874,3.30209,3.30209,851741.83098202,0
+JPM.US,D,19880310,000000,3.31682,3.33814,3.25179,3.26623,881706.9568292,0
+JPM.US,D,19880311,000000,3.26623,3.33814,3.26623,3.30209,948697.16683993,0
+JPM.US,D,19880314,000000,3.28047,3.35268,3.26623,3.35268,692383.83299861,0
+JPM.US,D,19880315,000000,3.36722,3.40298,3.30209,3.31682,3274257.2078251,0
+JPM.US,D,19880316,000000,3.28047,3.30209,3.25179,3.30209,562566.50835114,0
+JPM.US,D,19880317,000000,3.30209,3.35268,3.30209,3.33814,781427.25190247,0
+JPM.US,D,19880318,000000,3.35268,3.35268,3.25179,3.26623,1186702.0418813,0
+JPM.US,D,19880321,000000,3.28047,3.28047,3.21553,3.25179,670752.02300152,0
+JPM.US,D,19880322,000000,3.26623,3.30209,3.19401,3.22977,975326.72702927,0
+JPM.US,D,19880323,000000,3.22977,3.22977,3.19401,3.22977,439811.1777635,0
+JPM.US,D,19880324,000000,3.19401,3.25179,3.11453,3.12898,1597389.8737179,0
+JPM.US,D,19880325,000000,3.12898,3.25179,3.07887,3.09303,637873.74826429,0
+JPM.US,D,19880328,000000,3.07887,3.21553,3.02799,3.07887,1013192.5732414,0
+JPM.US,D,19880329,000000,3.07887,3.12898,3.05707,3.05707,730244.58985215,0
+JPM.US,D,19880330,000000,3.07887,3.11453,3.02799,3.02799,980321.42360632,0
+JPM.US,D,19880331,000000,3.02799,3.02799,2.90547,2.94143,1715141.346883,0
+JPM.US,D,19880404,000000,2.94143,2.97041,2.91992,2.95587,783925.10912687,0
+JPM.US,D,19880405,000000,2.97041,3.07887,2.97041,3.07887,707779.14290854,0
+JPM.US,D,19880406,000000,3.07887,3.22977,3.07887,3.21553,1803776.5992232,0
+JPM.US,D,19880407,000000,3.21553,3.22977,3.16483,3.21553,798483.72847508,0
+JPM.US,D,19880408,000000,3.21553,3.28047,3.16483,3.21553,824703.0863574,0
+JPM.US,D,19880411,000000,3.25179,3.26623,3.19401,3.26623,754382.40004747,0
+JPM.US,D,19880412,000000,3.22977,3.28047,3.21553,3.26623,377398.3369207,0
+JPM.US,D,19880413,000000,3.26623,3.26623,3.21553,3.26623,599176.30084903,0
+JPM.US,D,19880414,000000,3.22977,3.26623,3.16483,3.17957,1004040.8885208,0
+JPM.US,D,19880415,000000,3.21553,3.21553,3.16483,3.17957,890444.36775593,0
+JPM.US,D,19880418,000000,3.22977,3.26623,3.21553,3.22977,730664.97087648,0
+JPM.US,D,19880419,000000,3.25179,3.28047,3.22977,3.25179,659094.33808262,0
+JPM.US,D,19880420,000000,3.26623,3.28047,3.19401,3.19401,862149.569417,0
+JPM.US,D,19880421,000000,3.21553,3.25179,3.19401,3.21553,947449.25609946,0
+JPM.US,D,19880422,000000,3.22977,3.26623,3.21553,3.22977,551739.40676357,0
+JPM.US,D,19880425,000000,3.30209,3.35268,3.28047,3.30209,873381.78395294,0
+JPM.US,D,19880426,000000,3.31682,3.41752,3.31682,3.40298,1063126.3066796,0
+JPM.US,D,19880427,000000,3.40298,3.43904,3.31682,3.40298,911662.92183081,0
+JPM.US,D,19880428,000000,3.40298,3.40298,3.36722,3.40298,753131.43569182,0
+JPM.US,D,19880429,000000,3.38874,3.40298,3.35268,3.38874,877131.62340473,0
+JPM.US,D,19880502,000000,3.38874,3.40298,3.36722,3.40298,469352.86897117,0
+JPM.US,D,19880503,000000,3.41752,3.43904,3.38874,3.40298,746479.643939,0
+JPM.US,D,19880504,000000,3.40298,3.40298,3.35268,3.38874,449797.51730244,0
+JPM.US,D,19880505,000000,3.35268,3.36722,3.30209,3.33814,624146.73011914,0
+JPM.US,D,19880506,000000,3.35268,3.38874,3.33814,3.36722,490992.82194209,0
+JPM.US,D,19880509,000000,3.36722,3.40298,3.35268,3.40298,421504.75470696,0
+JPM.US,D,19880510,000000,3.41752,3.43904,3.38874,3.41752,396126.15887329,0
+JPM.US,D,19880511,000000,3.43904,3.43904,3.40298,3.41752,994887.16805665,0
+JPM.US,D,19880512,000000,3.41752,3.48973,3.41752,3.48973,645362.23057883,0
+JPM.US,D,19880513,000000,3.50428,3.56174,3.48973,3.56174,2976330.2240633,0
+JPM.US,D,19880516,000000,3.59054,3.64064,3.59054,3.64064,2518627.914909,0
+JPM.US,D,19880517,000000,3.6983,3.71304,3.61214,3.61214,2133319.6967776,0
+JPM.US,D,19880518,000000,3.62668,3.62668,3.475,3.50428,1885743.7738631,0
+JPM.US,D,19880519,000000,3.50428,3.576,3.48973,3.56174,2287696.2305165,0
+JPM.US,D,19880520,000000,3.576,3.66274,3.576,3.66274,1668954.3992814,0
+JPM.US,D,19880523,000000,3.6983,3.6983,3.61214,3.67698,1675202.0959576,0
+JPM.US,D,19880524,000000,3.6983,3.7492,3.66274,3.72748,2339706.4222829,0
+JPM.US,D,19880525,000000,3.72748,3.83555,3.72748,3.78525,2739992.6229151,0
+JPM.US,D,19880526,000000,3.7995,3.83555,3.78525,3.83555,2034289.9383349,0
+JPM.US,D,19880527,000000,3.83555,3.86453,3.7995,3.85019,1934011.2512798,0
+JPM.US,D,19880531,000000,3.85019,4.00885,3.7492,3.97261,2616413.8340982,0
+JPM.US,D,19880601,000000,3.97261,4.19631,3.95069,4.14591,4116851.4255734,0
+JPM.US,D,19880602,000000,4.10985,4.14591,4.03745,4.08813,3160244.3775229,0
+JPM.US,D,19880603,000000,4.08813,4.19631,4.08813,4.19631,2960521.6582311,0
+JPM.US,D,19880606,000000,4.23236,4.36922,4.21075,4.31164,3881339.3183978,0
+JPM.US,D,19880607,000000,4.31164,4.43406,4.28276,4.31164,4493832.435085,0
+JPM.US,D,19880608,000000,4.31164,4.38376,4.28276,4.33355,31850043.109193,0
+JPM.US,D,19880609,000000,4.26802,4.26802,4.14591,4.19631,1949412.6684201,0
+JPM.US,D,19880610,000000,4.18167,4.28983,4.18167,4.23236,1313615.3784843,0
+JPM.US,D,19880613,000000,4.23236,4.28983,4.21772,4.23236,601260.90215121,0
+JPM.US,D,19880614,000000,4.26802,4.34033,4.26802,4.30398,911662.92183081,0
+JPM.US,D,19880615,000000,4.28983,4.30398,4.23236,4.26802,586694.13982916,0
+JPM.US,D,19880616,000000,4.18167,4.18167,4.02339,4.02339,1160491.8448445,0
+JPM.US,D,19880617,000000,4.04481,4.16723,4.04481,4.14591,1199604.5839255,0
+JPM.US,D,19880620,000000,4.16723,4.16723,4.09501,4.16723,664919.61799102,0
+JPM.US,D,19880621,000000,4.18167,4.26802,4.18167,4.21772,885034.3795132,0
+JPM.US,D,19880622,000000,4.25407,4.34033,4.21772,4.30398,1216666.1498567,0
+JPM.US,D,19880623,000000,4.28983,4.31872,4.19631,4.28983,1120547.5045605,0
+JPM.US,D,19880624,000000,4.28983,4.35468,4.28983,4.34033,569633.59176963,0
+JPM.US,D,19880627,000000,4.34033,4.34033,4.23236,4.23236,429828.9097115,0
+JPM.US,D,19880628,000000,4.21772,4.26802,4.18167,4.25407,437728.61220478,0
+JPM.US,D,19880629,000000,4.26802,4.28983,4.18167,4.21772,609584.039284,0
+JPM.US,D,19880630,000000,4.19631,4.31872,4.19631,4.30398,513046.03083522,0
+JPM.US,D,19880701,000000,4.26802,4.28983,4.09501,4.09501,1170891.4403057,0
+JPM.US,D,19880705,000000,4.13127,4.26802,4.13127,4.26802,641619.51622915,0
+JPM.US,D,19880706,000000,4.23236,4.30398,4.14591,4.18167,545084.56139556,0
+JPM.US,D,19880707,000000,4.21772,4.23236,4.18167,4.21772,278360.43550408,0
+JPM.US,D,19880708,000000,4.19631,4.23236,4.16723,4.18167,356596.09238323,0
+JPM.US,D,19880711,000000,4.19631,4.21772,4.14591,4.18167,417764.07610075,0
+JPM.US,D,19880712,000000,4.16723,4.18167,4.07359,4.13127,1026093.0795421,0
+JPM.US,D,19880713,000000,4.10985,4.23236,4.10985,4.21772,679897.60049182,0
+JPM.US,D,19880714,000000,4.21772,4.23236,4.18167,4.23236,437312.30266738,0
+JPM.US,D,19880715,000000,4.25407,4.30398,4.23236,4.30398,1539970.7115804,0
+JPM.US,D,19880718,000000,4.28983,4.30398,4.21772,4.21772,1472145.8467515,0
+JPM.US,D,19880719,000000,4.23236,4.23236,4.13127,4.13127,538424.6266689,0
+JPM.US,D,19880720,000000,4.16723,4.18167,4.13127,4.18167,503057.65555284,0
+JPM.US,D,19880721,000000,4.18167,4.18167,4.14591,4.16723,421090.48091303,0
+JPM.US,D,19880722,000000,4.14591,4.18167,4.14591,4.14591,512213.41176043,0
+JPM.US,D,19880725,000000,4.14591,4.16723,4.09501,4.16723,342860.93126424,0
+JPM.US,D,19880726,000000,4.13127,4.16723,4.13127,4.14591,218448.50550086,0
+JPM.US,D,19880727,000000,4.13127,4.18167,4.13127,4.14591,335789.77635884,0
+JPM.US,D,19880728,000000,4.13127,4.21772,4.10985,4.19631,386551.03951311,0
+JPM.US,D,19880729,000000,4.21772,4.42698,4.21772,4.41264,1250365.8470797,0
+JPM.US,D,19880801,000000,4.41264,4.4988,4.39063,4.46274,798483.72847508,0
+JPM.US,D,19880802,000000,4.47738,4.5711,4.47738,4.5496,1426794.5718399,0
+JPM.US,D,19880803,000000,4.53506,4.58564,4.51354,4.5711,506806.47713289,0
+JPM.US,D,19880804,000000,4.59999,4.6721,4.58564,4.6217,1299465.9435713,0
+JPM.US,D,19880805,000000,4.58564,4.70826,4.58564,4.6721,514298.01306261,0
+JPM.US,D,19880808,000000,4.70826,4.74392,4.6721,4.72957,1345652.8911728,0
+JPM.US,D,19880809,000000,4.69372,4.69372,4.59999,4.6721,1061462.0864017,0
+JPM.US,D,19880810,000000,4.63595,4.63595,4.47738,4.47738,813884.12774367,0
+JPM.US,D,19880811,000000,4.47738,4.53506,4.46274,4.4988,470606.88694202,0
+JPM.US,D,19880812,000000,4.51354,4.51354,4.4485,4.4988,243828.11920626,0
+JPM.US,D,19880815,000000,4.4988,4.4988,4.39063,4.39063,326217.71061384,0
+JPM.US,D,19880816,000000,4.31872,4.46274,4.28983,4.41264,2081726.8324203,0
+JPM.US,D,19880817,000000,4.41264,4.5711,4.41264,4.51354,1143847.6063223,0
+JPM.US,D,19880818,000000,4.4988,4.5496,4.47738,4.51354,447721.05897409,0
+JPM.US,D,19880819,000000,4.51354,4.53506,4.51354,4.53506,294177.14431005,0
+JPM.US,D,19880822,000000,4.4988,4.53506,4.39063,4.42698,903340.80256974,0
+JPM.US,D,19880823,000000,4.41264,4.47738,4.41264,4.4485,1099745.2600231,0
+JPM.US,D,19880824,000000,4.42698,4.4988,4.42698,4.4988,277953.28681224,0
+JPM.US,D,19880825,000000,4.47738,4.4988,4.46274,4.47738,2575626.6960221,0
+JPM.US,D,19880826,000000,4.4485,4.47738,4.4485,4.46274,2369661.3694128,0
+JPM.US,D,19880829,000000,4.46274,4.51354,4.46274,4.47738,2346360.2497792,0
+JPM.US,D,19880830,000000,4.4988,4.51354,4.46274,4.47738,2344281.7557075,0
+JPM.US,D,19880831,000000,4.4485,4.51354,4.4485,4.4988,2849004.6494098,0
+JPM.US,D,19880901,000000,4.47738,4.4988,4.41264,4.4485,2567306.6125045,0
+JPM.US,D,19880902,000000,4.47738,4.6217,4.46274,4.59999,2975079.2597077,0
+JPM.US,D,19880906,000000,4.65786,4.6721,4.63595,4.63595,2779935.9453273,0
+JPM.US,D,19880907,000000,4.65786,4.72957,4.65786,4.69372,3055391.3749152,0
+JPM.US,D,19880908,000000,4.69372,4.69372,4.53506,4.5711,18442607.168854,0
+JPM.US,D,19880909,000000,4.55666,4.55666,4.50616,4.54202,690720.63059248,0
+JPM.US,D,19880912,000000,4.54202,4.57818,4.50616,4.54202,378643.19404598,0
+JPM.US,D,19880913,000000,4.54202,4.55666,4.50616,4.54202,172679.90318019,0
+JPM.US,D,19880914,000000,4.57818,4.59262,4.52032,4.55666,572126.35963537,0
+JPM.US,D,19880915,000000,4.57818,4.57818,4.55666,4.57818,334121.48459405,0
+JPM.US,D,19880916,000000,4.54202,4.59262,4.54202,4.59262,641619.51622915,0
+JPM.US,D,19880919,000000,4.55666,4.68635,4.55666,4.65029,654933.27845209,0
+JPM.US,D,19880920,000000,4.61404,4.68635,4.61404,4.68635,274201.41161699,0
+JPM.US,D,19880921,000000,4.68635,4.7731,4.66483,4.75826,534268.65639702,0
+JPM.US,D,19880922,000000,4.75826,4.79441,4.65029,4.68635,696545.91050088,0
+JPM.US,D,19880923,000000,4.66483,4.66483,4.61404,4.61404,374073.96785189,0
+JPM.US,D,19880926,000000,4.62878,4.62878,4.54202,4.55666,243417.91689924,0
+JPM.US,D,19880927,000000,4.57818,4.57818,4.54202,4.57818,493074.36962909,0
+JPM.US,D,19880928,000000,4.50616,4.57818,4.50616,4.57818,329130.85950391,0
+JPM.US,D,19880929,000000,4.57818,4.57818,4.48456,4.52032,545914.12685517,0
+JPM.US,D,19880930,000000,4.52032,4.59262,4.50616,4.59262,1019435.180559,0
+JPM.US,D,19881003,000000,4.55666,4.59262,4.30398,4.41264,2156207.5604891,0
+JPM.US,D,19881004,000000,4.43406,4.48456,4.43406,4.48456,950361.38711779,0
+JPM.US,D,19881005,000000,4.48456,4.48456,4.4485,4.48456,1259525.6747742,0
+JPM.US,D,19881006,000000,4.52032,4.52032,4.43406,4.4485,1165066.1603972,0
+JPM.US,D,19881007,000000,4.50616,4.55666,4.48456,4.54202,996136.09666884,0
+JPM.US,D,19881010,000000,4.54202,4.55666,4.48456,4.52032,245082.13717711,0
+JPM.US,D,19881011,000000,4.54202,4.54202,4.4485,4.50616,616237.86678028,0
+JPM.US,D,19881012,000000,4.47002,4.47002,4.41264,4.43406,900848.03470399,0
+JPM.US,D,19881013,000000,4.3984,4.43406,4.37629,4.43406,939129.17258186,0
+JPM.US,D,19881014,000000,4.47002,4.52032,4.47002,4.48456,769777.70995741,0
+JPM.US,D,19881017,000000,4.48456,4.50616,4.43406,4.50616,471852.76193903,0
+JPM.US,D,19881018,000000,4.50616,4.54202,4.48456,4.52032,785173.01986733,0
+JPM.US,D,19881019,000000,4.54202,4.54202,4.47002,4.52032,779765.06736807,0
+JPM.US,D,19881020,000000,4.52032,4.84531,4.52032,4.66483,885034.3795132,0
+JPM.US,D,19881021,000000,4.62878,4.65029,4.57818,4.61404,691554.267539,0
+JPM.US,D,19881024,000000,4.65029,4.65029,4.57818,4.57818,454376.92221383,0
+JPM.US,D,19881025,000000,4.61404,4.61404,4.57818,4.57818,403198.33165043,0
+JPM.US,D,19881026,000000,4.59262,4.65029,4.57818,4.62878,1117634.3556705,0
+JPM.US,D,19881027,000000,4.62878,4.65029,4.55666,4.57818,788915.73421701,0
+JPM.US,D,19881028,000000,4.57818,4.61404,4.57818,4.59262,502640.3281437,0
+JPM.US,D,19881031,000000,4.59262,4.59262,4.55666,4.57818,958685.54212233,0
+JPM.US,D,19881101,000000,4.55666,4.61404,4.54202,4.61404,482252.35740017,0
+JPM.US,D,19881102,000000,4.62878,4.66483,4.61404,4.65029,592107.18168708,0
+JPM.US,D,19881103,000000,4.66483,4.7004,4.65029,4.66483,389052.96822443,0
+JPM.US,D,19881104,000000,4.62878,4.68635,4.62878,4.65029,752297.79874528,0
+JPM.US,D,19881107,000000,4.62878,4.65029,4.57818,4.57818,424830.14164751,0
+JPM.US,D,19881108,000000,4.61404,4.68635,4.59262,4.66483,1072280.0271437,0
+JPM.US,D,19881109,000000,4.66483,4.84531,4.65029,4.7226,890444.36775593,0
+JPM.US,D,19881110,000000,4.7004,4.79441,4.7004,4.79441,576292.50862456,0
+JPM.US,D,19881111,000000,4.75826,4.75826,4.7226,4.7226,521368.15009629,0
+JPM.US,D,19881114,000000,4.7004,4.7226,4.62878,4.65029,773105.13264141,0
+JPM.US,D,19881115,000000,4.65029,4.7004,4.65029,4.65029,430240.12989024,0
+JPM.US,D,19881116,000000,4.66483,4.66483,4.55666,4.55666,939960.77378492,0
+JPM.US,D,19881117,000000,4.54202,4.61404,4.54202,4.55666,367409.96163832,0
+JPM.US,D,19881118,000000,4.59262,4.7226,4.59262,4.7004,456459.48777256,0
+JPM.US,D,19881121,000000,4.7004,4.7226,4.66483,4.7004,423169.99285656,0
+JPM.US,D,19881122,000000,4.73694,4.75826,4.7004,4.7226,362417.30080471,0
+JPM.US,D,19881123,000000,4.7004,4.75826,4.7004,4.7226,458537.98184436,0
+JPM.US,D,19881125,000000,4.68635,4.7004,4.66483,4.68635,166854.62327179,0
+JPM.US,D,19881128,000000,4.66483,4.7004,4.59262,4.65029,252573.67310684,0
+JPM.US,D,19881129,000000,4.65029,4.73694,4.62878,4.7004,339533.50858024,0
+JPM.US,D,19881130,000000,4.7226,4.80905,4.7004,4.79441,332044.00839398,0
+JPM.US,D,19881201,000000,4.79441,4.79441,4.73694,4.7731,331626.68098484,0
+JPM.US,D,19881202,000000,4.75826,4.86682,4.75826,4.86682,423586.30239396,0
+JPM.US,D,19881205,000000,4.80905,4.80905,4.59262,4.66483,1579913.016121,0
+JPM.US,D,19881206,000000,4.66483,4.73694,4.66483,4.7226,839681.0688582,0
+JPM.US,D,19881207,000000,4.73694,4.7731,4.7226,4.75826,666998.11206282,0
+JPM.US,D,19881208,000000,4.73694,4.79441,4.7226,4.7731,692800.14253601,0
+JPM.US,D,19881209,000000,4.76553,4.81613,4.76553,4.81613,423586.30239396,0
+JPM.US,D,19881212,000000,4.80188,4.80188,4.65029,4.65029,579617.8955651,0
+JPM.US,D,19881213,000000,4.61404,4.65029,4.54202,4.56374,655762.8439117,0
+JPM.US,D,19881214,000000,4.59999,4.61404,4.50616,4.54202,468940.63092069,0
+JPM.US,D,19881215,000000,4.56374,4.63595,4.54202,4.54202,436067.4455421,0
+JPM.US,D,19881216,000000,4.50616,4.50616,4.49202,4.49202,4234190.6606879,0
+JPM.US,D,19881219,000000,4.49202,4.50616,4.4485,4.49202,590023.59825662,0
+JPM.US,D,19881220,000000,4.50616,4.50616,4.49202,4.50616,491829.51250381,0
+JPM.US,D,19881221,000000,4.50616,4.52798,4.49202,4.50616,701119.20818188,0
+JPM.US,D,19881222,000000,4.49202,4.57818,4.49202,4.52798,830524.29477888,0
+JPM.US,D,19881223,000000,4.52798,4.54202,4.49202,4.52798,404444.20664744,0
+JPM.US,D,19881227,000000,4.49202,4.57818,4.49202,4.56374,693629.70799562,0
+JPM.US,D,19881228,000000,4.52798,4.56374,4.50616,4.56374,280863.38208711,0
+JPM.US,D,19881229,000000,4.54202,4.56374,4.52798,4.54202,381974.68821691,0
+JPM.US,D,19881230,000000,4.50616,4.54202,4.50616,4.54202,290432.39421692,0
+JPM.US,D,19890103,000000,4.50616,4.54202,4.47002,4.50616,637457.43872689,0
+JPM.US,D,19890104,000000,4.52798,4.54202,4.49202,4.54202,627055.80752228,0
+JPM.US,D,19890105,000000,4.54202,4.54202,4.49202,4.50616,573795.66927189,0
+JPM.US,D,19890106,000000,4.52798,4.57818,4.52798,4.54202,482672.73842449,0
+JPM.US,D,19890109,000000,4.56374,4.59999,4.54202,4.56374,811805.63367186,0
+JPM.US,D,19890110,000000,4.56374,4.57818,4.56374,4.56374,524281.29898636,0
+JPM.US,D,19890111,000000,4.56374,4.63595,4.56374,4.61404,617068.45011162,0
+JPM.US,D,19890112,000000,4.61404,4.72957,4.59999,4.65029,2288943.1233852,0
+JPM.US,D,19890113,000000,4.6721,4.68635,4.63595,4.68635,1691845.316608,0
+JPM.US,D,19890116,000000,4.68635,4.76553,4.68635,4.72957,1078935.8903835,0
+JPM.US,D,19890117,000000,4.76553,4.81613,4.72957,4.74392,1115968.0996491,0
+JPM.US,D,19890118,000000,4.70826,4.72957,4.54202,4.6721,1039823.1513025,0
+JPM.US,D,19890119,000000,4.6721,4.68635,4.59999,4.59999,3511847.8090725,0
+JPM.US,D,19890120,000000,4.63595,4.63595,4.59999,4.61404,833022.15200328,0
+JPM.US,D,19890123,000000,4.61404,4.61404,4.56374,4.56374,621645.81927956,0
+JPM.US,D,19890124,000000,4.56374,4.6721,4.56374,4.6721,959512.05396674,0
+JPM.US,D,19890125,000000,4.6721,4.68635,4.63595,4.6721,917909.60063526,0
+JPM.US,D,19890126,000000,4.65029,4.80188,4.63595,4.76553,1437610.4768385,0
+JPM.US,D,19890127,000000,4.78007,4.90995,4.76553,4.85209,1988106.0443486,0
+JPM.US,D,19890130,000000,4.90995,4.90995,4.83765,4.83765,657846.42734216,0
+JPM.US,D,19890131,000000,4.81613,4.83765,4.70826,4.76553,965759.75064292,0
+JPM.US,D,19890201,000000,4.74392,4.83765,4.72957,4.80188,999877.79314679,0
+JPM.US,D,19890202,000000,4.80188,4.93167,4.78007,4.8737,1254110.5971729,0
+JPM.US,D,19890203,000000,4.85209,4.88843,4.76553,4.80188,1465073.6739743,0
+JPM.US,D,19890206,000000,4.76553,4.78007,4.68635,4.74392,1207516.5008795,0
+JPM.US,D,19890207,000000,4.70826,4.90995,4.70826,4.81613,2394211.4176587,0
+JPM.US,D,19890208,000000,4.85209,4.90995,4.80188,4.85209,855905.94422774,0
+JPM.US,D,19890209,000000,4.78007,4.8737,4.6721,4.6721,909169.13609333,0
+JPM.US,D,19890210,000000,4.6721,4.74392,4.63595,4.68635,1095164.8372399,0
+JPM.US,D,19890213,000000,4.70826,4.72957,4.63595,4.72957,852583.61090239,0
+JPM.US,D,19890214,000000,4.76553,4.78007,4.68635,4.70826,1092671.0515024,0
+JPM.US,D,19890215,000000,4.68635,4.70826,4.65029,4.6721,798483.72847508,0
+JPM.US,D,19890216,000000,4.70826,4.74392,4.68635,4.74392,513880.68565348,0
+JPM.US,D,19890217,000000,4.78007,4.78007,4.68635,4.74392,513880.68565348,0
+JPM.US,D,19890221,000000,4.76553,4.78007,4.68635,4.68635,600007.9020521,0
+JPM.US,D,19890222,000000,4.68635,4.70826,4.56374,4.59999,880454.97460181,0
+JPM.US,D,19890223,000000,4.57818,4.57818,4.50616,4.56374,1540797.2234249,0
+JPM.US,D,19890224,000000,4.56374,4.56374,4.47002,4.49202,596263.15195896,0
+JPM.US,D,19890227,000000,4.49202,4.52798,4.47002,4.52798,464785.67852054,0
+JPM.US,D,19890228,000000,4.54202,4.57818,4.54202,4.57818,581285.16945816,0
+JPM.US,D,19890301,000000,4.61404,4.63595,4.49202,4.52798,1019855.5615833,0
+JPM.US,D,19890302,000000,4.54202,4.54202,4.50616,4.54202,969919.79240172,0
+JPM.US,D,19890303,000000,4.54202,4.54202,4.47002,4.50616,770609.31116048,0
+JPM.US,D,19890306,000000,4.54202,4.56374,4.49202,4.50616,731917.97097558,0
+JPM.US,D,19890307,000000,4.50616,4.57818,4.47002,4.57818,2941796.8898938,0
+JPM.US,D,19890308,000000,4.54202,4.57818,4.52798,4.57818,804729.3894078,0
+JPM.US,D,19890309,000000,4.5711,4.62878,4.53506,4.62878,2571469.7078785,0
+JPM.US,D,19890310,000000,4.62878,4.64312,4.5711,4.58564,1963555.9961027,0
+JPM.US,D,19890313,000000,4.60736,4.62878,4.5711,4.58564,596263.15195896,0
+JPM.US,D,19890314,000000,4.60736,4.64312,4.58564,4.64312,1314441.8903287,0
+JPM.US,D,19890315,000000,4.66483,4.7226,4.62878,4.7226,1088504.9025133,0
+JPM.US,D,19890316,000000,4.67918,4.90995,4.67918,4.88843,2823621.9820893,0
+JPM.US,D,19890317,000000,4.83087,5.13365,4.66483,5.07549,4730589.3993859,0
+JPM.US,D,19890320,000000,5.05388,5.05388,4.92449,4.94621,1733873.2403225,0
+JPM.US,D,19890321,000000,4.96045,5.00357,4.94621,4.98177,982399.91767813,0
+JPM.US,D,19890322,000000,4.98177,5.00357,4.96045,4.98177,1344404.9804324,0
+JPM.US,D,19890323,000000,5.00357,5.00357,4.86682,4.88843,766449.26940167,0
+JPM.US,D,19890327,000000,4.88843,4.94621,4.86682,4.94621,535928.80518797,0
+JPM.US,D,19890328,000000,4.92449,5.03963,4.92449,5.00357,986144.66777126,0
+JPM.US,D,19890329,000000,5.00357,5.05388,4.98177,5.03963,1327762.7776537,0
+JPM.US,D,19890330,000000,5.09769,5.3212,5.09769,5.29968,5075950.223618,0
+JPM.US,D,19890331,000000,5.35706,5.42898,5.33534,5.41464,2957605.4557259,0
+JPM.US,D,19890403,000000,5.42898,5.42898,5.35706,5.39292,1586990.2782568,0
+JPM.US,D,19890404,000000,5.35706,5.35706,5.24182,5.26324,1215831.4950385,0
+JPM.US,D,19890405,000000,5.24182,5.28485,5.20537,5.20537,1291976.443385,0
+JPM.US,D,19890406,000000,5.20537,5.20537,5.13365,5.14809,918326.92804438,0
+JPM.US,D,19890407,000000,5.14809,5.22728,5.13365,5.14809,1503350.7403653,0
+JPM.US,D,19890410,000000,5.19103,5.22728,5.19103,5.19103,377398.3369207,0
+JPM.US,D,19890411,000000,5.19103,5.3212,5.16961,5.29968,1013609.9006506,0
+JPM.US,D,19890412,000000,5.29968,5.35706,5.22728,5.22728,1524992.7290796,0
+JPM.US,D,19890413,000000,5.24182,5.24182,5.11165,5.19103,1265762.1748614,0
+JPM.US,D,19890414,000000,5.22728,5.28485,5.16961,5.22728,1306955.4437575,0
+JPM.US,D,19890417,000000,5.20537,5.20537,5.11165,5.14809,1309030.8842141,0
+JPM.US,D,19890418,000000,5.16961,5.28485,5.13365,5.26324,1336910.3908874,0
+JPM.US,D,19890419,000000,5.26324,5.33534,5.24182,5.33534,1040658.8239925,0
+JPM.US,D,19890420,000000,5.33534,5.3713,5.24182,5.3212,632468.8493802,0
+JPM.US,D,19890421,000000,5.28485,5.3713,5.26324,5.3713,860484.33126741,0
+JPM.US,D,19890424,000000,5.3212,5.3713,5.29968,5.3713,553820.95445057,0
+JPM.US,D,19890425,000000,5.39292,5.42898,5.3713,5.41464,866305.53968888,0
+JPM.US,D,19890426,000000,5.42898,5.45088,5.39292,5.42898,543000.9779651,0
+JPM.US,D,19890427,000000,5.45088,5.48674,5.41464,5.45088,912496.55877733,0
+JPM.US,D,19890428,000000,5.45088,5.45088,5.3713,5.39292,678648.67187963,0
+JPM.US,D,19890501,000000,5.39292,5.42898,5.3713,5.42898,1023593.1865743,0
+JPM.US,D,19890502,000000,5.45088,5.46503,5.33534,5.35706,516789.76305663,0
+JPM.US,D,19890503,000000,5.29968,5.3212,5.16961,5.26324,833438.46154068,0
+JPM.US,D,19890504,000000,5.24182,5.24182,5.19103,5.20537,540094.95417715,0
+JPM.US,D,19890505,000000,5.22728,5.28485,5.13365,5.16961,727748.76837122,0
+JPM.US,D,19890508,000000,5.19103,5.19103,5.11165,5.16961,507221.76879856,0
+JPM.US,D,19890509,000000,5.16961,5.20537,5.09769,5.13365,539675.59102456,0
+JPM.US,D,19890510,000000,5.14809,5.16961,5.13365,5.14809,398205.67081683,0
+JPM.US,D,19890511,000000,5.13365,5.14809,5.01831,5.03963,1342321.397002,0
+JPM.US,D,19890512,000000,5.09769,5.13365,5.05388,5.09769,892524.8975712,0
+JPM.US,D,19890515,000000,5.09769,5.11165,5.03963,5.07549,1977284.0321196,0
+JPM.US,D,19890516,000000,5.09769,5.14809,5.07549,5.11165,917909.60063526,0
+JPM.US,D,19890517,000000,5.13365,5.14809,5.07549,5.09769,640369.56974522,0
+JPM.US,D,19890518,000000,5.11165,5.19103,5.11165,5.19103,784342.436536,0
+JPM.US,D,19890519,000000,5.24182,5.35706,5.22728,5.33534,2377151.8874708,0
+JPM.US,D,19890522,000000,5.39292,5.45088,5.3713,5.39292,1348986.4210872,0
+JPM.US,D,19890523,000000,5.33534,5.3713,5.28485,5.29968,1008197.8766644,0
+JPM.US,D,19890524,000000,5.29968,5.3212,5.22728,5.24182,787250.49606742,0
+JPM.US,D,19890525,000000,5.24182,5.28485,5.20537,5.22728,550497.60325348,0
+JPM.US,D,19890526,000000,5.20537,5.26324,5.19103,5.24182,802231.53218341,0
+JPM.US,D,19890530,000000,5.26324,5.3212,5.22728,5.26324,1428039.4289652,0
+JPM.US,D,19890531,000000,5.28485,5.33534,5.26324,5.29968,527190.3763895,0
+JPM.US,D,19890601,000000,5.3713,5.3713,5.33534,5.3713,605415.85455136,0
+JPM.US,D,19890602,000000,5.42898,5.55876,5.42898,5.5229,2129578.0002997,0
+JPM.US,D,19890605,000000,5.58017,5.58017,5.41464,5.50826,963261.89341852,0
+JPM.US,D,19890606,000000,5.45088,5.48674,5.39292,5.42898,1143016.0051193,0
+JPM.US,D,19890607,000000,5.39292,5.54382,5.39292,5.54382,922898.18998194,0
+JPM.US,D,19890608,000000,5.55876,5.55876,5.48674,5.5229,984068.20944291,0
+JPM.US,D,19890609,000000,5.49382,5.55188,5.49382,5.51543,1532482.2292659,0
+JPM.US,D,19890612,000000,5.51543,5.51543,5.36394,5.40018,749802.99513608,0
+JPM.US,D,19890613,000000,5.34262,5.36394,5.30666,5.30666,555487.21047189,0
+JPM.US,D,19890614,000000,5.3212,5.37868,5.3212,5.36394,527607.70379863,0
+JPM.US,D,19890615,000000,5.40018,5.40018,5.30666,5.30666,832196.65803058,0
+JPM.US,D,19890616,000000,5.2484,5.36394,5.2484,5.34262,1111803.9864034,0
+JPM.US,D,19890619,000000,5.36394,5.43644,5.34262,5.43644,730664.97087648,0
+JPM.US,D,19890620,000000,5.4724,5.51543,5.4217,5.51543,663252.34409796,0
+JPM.US,D,19890621,000000,5.51543,5.52978,5.40018,5.43644,579205.65751462,0
+JPM.US,D,19890622,000000,5.45766,5.4724,5.37868,5.4724,387386.7122031,0
+JPM.US,D,19890623,000000,5.52978,5.55188,5.4724,5.55188,553406.68065663,0
+JPM.US,D,19890626,000000,5.52978,5.52978,5.45766,5.49382,477678.04184743,0
+JPM.US,D,19890627,000000,5.52978,5.5734,5.49382,5.55188,530938.18009783,0
+JPM.US,D,19890628,000000,5.51543,5.60945,5.51543,5.55188,1342321.397002,0
+JPM.US,D,19890629,000000,5.58754,5.58754,5.45766,5.4724,1004873.5075956,0
+JPM.US,D,19890630,000000,5.4724,5.60945,5.36394,5.4724,892107.57016207,0
+JPM.US,D,19890703,000000,5.51543,5.52978,5.4724,5.49382,636212.58160161,0
+JPM.US,D,19890705,000000,5.49382,5.49382,5.43644,5.4724,758544.47754973,0
+JPM.US,D,19890706,000000,5.51543,5.55188,5.49382,5.49382,826787.68765958,0
+JPM.US,D,19890707,000000,5.51543,5.60945,5.51543,5.5734,928309.19609639,0
+JPM.US,D,19890710,000000,5.58754,5.68853,5.5734,5.66722,776853.95422146,0
+JPM.US,D,19890711,000000,5.79719,5.79719,5.7464,5.7464,1242876.3468934,0
+JPM.US,D,19890712,000000,5.7464,5.79719,5.68853,5.76065,1423461.0419256,0
+JPM.US,D,19890713,000000,5.72469,5.78245,5.68853,5.78245,2002668.7351836,0
+JPM.US,D,19890714,000000,5.78245,5.79719,5.70278,5.76065,2491165.7356448,0
+JPM.US,D,19890717,000000,5.76065,5.78245,5.70278,5.72469,654522.05827333,0
+JPM.US,D,19890718,000000,5.64531,5.64531,5.5734,5.63087,953691.86341699,0
+JPM.US,D,19890719,000000,5.64531,5.68853,5.63087,5.64531,595012.18760331,0
+JPM.US,D,19890720,000000,5.60945,5.7464,5.60945,5.60945,1554947.6762096,0
+JPM.US,D,19890721,000000,5.64531,5.66722,5.58754,5.64531,317480.29968711,0
+JPM.US,D,19890724,000000,5.66722,5.70278,5.64531,5.70278,904590.74905367,0
+JPM.US,D,19890725,000000,5.72469,5.76065,5.68853,5.68853,428578.96322757,0
+JPM.US,D,19890726,000000,5.68853,5.7464,5.68853,5.72469,352013.63385666,0
+JPM.US,D,19890727,000000,5.72469,5.79719,5.72469,5.79719,515546.94167481,0
+JPM.US,D,19890728,000000,5.78245,5.85437,5.66722,5.81821,913748.54100472,0
+JPM.US,D,19890731,000000,5.81821,5.95566,5.81821,5.93365,915409.7076674,0
+JPM.US,D,19890801,000000,5.95566,6.0487,5.91233,5.91233,1788376.1999547,0
+JPM.US,D,19890802,000000,5.93365,5.95566,5.89751,5.95566,376152.4619237,0
+JPM.US,D,19890803,000000,5.95566,5.95566,5.91233,5.95566,379472.7595056,0
+JPM.US,D,19890804,000000,5.91233,5.93365,5.81821,5.81821,740650.29254367,0
+JPM.US,D,19890807,000000,5.87599,5.99152,5.81821,5.97001,1016940.3769498,0
+JPM.US,D,19890808,000000,5.95566,5.95566,5.87599,5.91233,800982.60357121,0
+JPM.US,D,19890809,000000,5.87599,5.91233,5.85437,5.85437,228852.17244892,0
+JPM.US,D,19890810,000000,5.83983,5.91233,5.79719,5.91233,1227065.7453179,0
+JPM.US,D,19890811,000000,5.91233,5.93365,5.87599,5.89751,624557.95029789,0
+JPM.US,D,19890814,000000,5.87599,5.93365,5.85437,5.85437,510963.4652765,0
+JPM.US,D,19890815,000000,5.85437,5.91233,5.81821,5.83983,1014439.4661102,0
+JPM.US,D,19890816,000000,5.85437,5.85437,5.79719,5.83983,681562.83864142,0
+JPM.US,D,19890817,000000,5.83983,5.87599,5.7464,5.76065,643284.75437875,0
+JPM.US,D,19890818,000000,5.7464,5.78245,5.72469,5.76065,405281.91508088,0
+JPM.US,D,19890821,000000,5.76065,5.76065,5.63087,5.68853,530938.18009783,0
+JPM.US,D,19890822,000000,5.68853,5.70278,5.64531,5.68853,1192945.6670705,0
+JPM.US,D,19890823,000000,5.68853,5.72469,5.66722,5.72469,677403.81475434,0
+JPM.US,D,19890824,000000,5.7464,5.81821,5.72469,5.78245,574209.94306583,0
+JPM.US,D,19890825,000000,5.78245,5.81821,5.68853,5.70278,486828.70869637,0
+JPM.US,D,19890828,000000,5.7464,5.76065,5.66722,5.76065,250491.10754811,0
+JPM.US,D,19890829,000000,5.76065,5.83983,5.7464,5.76065,345776.11589777,0
+JPM.US,D,19890830,000000,5.76065,5.85437,5.76065,5.83983,429828.9097115,0
+JPM.US,D,19890831,000000,5.81821,5.81821,5.76065,5.81821,602505.75927648,0
+JPM.US,D,19890901,000000,5.78245,5.87599,5.76065,5.83983,575457.8538063,0
+JPM.US,D,19890905,000000,5.87599,5.89751,5.81821,5.81821,501391.39953151,0
+JPM.US,D,19890906,000000,5.79719,5.79719,5.64531,5.64531,752717.16189787,0
+JPM.US,D,19890907,000000,5.64531,5.7464,5.64531,5.72469,520952.85843062,0
+JPM.US,D,19890908,000000,5.70278,5.7464,5.63087,5.7464,1059792.7767651,0
+JPM.US,D,19890911,000000,5.71035,5.76782,5.67439,5.76782,505139.20323983,0
+JPM.US,D,19890912,000000,5.76782,5.78953,5.75328,5.76782,552577.11519701,0
+JPM.US,D,19890913,000000,5.78953,5.78953,5.71035,5.73206,428163.67156189,0
+JPM.US,D,19890914,000000,5.75328,5.75328,5.61662,5.67439,671162.22530854,0
+JPM.US,D,19890915,000000,5.65268,5.67439,5.59491,5.65268,1145927.1182659,0
+JPM.US,D,19890918,000000,5.63804,5.86901,5.63804,5.86901,627055.80752228,0
+JPM.US,D,19890919,000000,5.86901,5.90467,5.83285,5.86901,598763.04492681,0
+JPM.US,D,19890920,000000,5.83285,5.98445,5.78953,5.94809,900848.03470399,0
+JPM.US,D,19890921,000000,6.04192,6.15706,6.04192,6.1212,1928606.3523958,0
+JPM.US,D,19890922,000000,6.09979,6.1212,6.04192,6.06344,1126788.0761346,0
+JPM.US,D,19890925,000000,5.94809,6.04192,5.94809,6.04192,540503.12074071,0
+JPM.US,D,19890926,000000,6.0206,6.0206,5.96244,5.96244,438145.93961391,0
+JPM.US,D,19890927,000000,5.96244,6.0206,5.96244,6.00606,325383.05579558,0
+JPM.US,D,19890928,000000,6.0206,6.20068,5.94809,6.20068,1193355.8693775,0
+JPM.US,D,19890929,000000,6.17897,6.35198,6.17897,6.35198,1659810.8575346,0
+JPM.US,D,19891002,000000,6.31562,6.3952,6.23634,6.3733,1218326.2986477,0
+JPM.US,D,19891003,000000,6.33714,6.3733,6.31562,6.3733,587113.50298175,0
+JPM.US,D,19891004,000000,6.35198,6.3733,6.21502,6.35198,1108894.9090003,0
+JPM.US,D,19891005,000000,6.31562,6.33714,6.29402,6.31562,629547.5575163,0
+JPM.US,D,19891006,000000,6.31562,6.35198,6.31562,6.35198,665336.94540015,0
+JPM.US,D,19891009,000000,6.33714,6.3952,6.2728,6.3952,447300.67794977,0
+JPM.US,D,19891010,000000,6.35198,6.35198,6.25826,6.29402,602505.75927648,0
+JPM.US,D,19891011,000000,6.29402,6.31562,6.21502,6.25826,647442.76039409,0
+JPM.US,D,19891012,000000,6.25826,6.25826,6.09979,6.14282,730664.97087648,0
+JPM.US,D,19891013,000000,6.0206,6.0206,5.51543,5.51543,2068830.3976065,0
+JPM.US,D,19891016,000000,5.51543,5.78953,5.44302,5.73206,1581160.9268615,0
+JPM.US,D,19891017,000000,5.73206,5.73206,5.55876,5.59491,926640.90433161,0
+JPM.US,D,19891018,000000,5.61662,5.67439,5.55876,5.61662,461865.40452837,0
+JPM.US,D,19891019,000000,5.61662,5.65268,5.5734,5.61662,704034.39281541,0
+JPM.US,D,19891020,000000,5.5734,5.59491,5.44302,5.55876,959512.05396674,0
+JPM.US,D,19891023,000000,5.50118,5.51543,5.40018,5.44302,1004040.8885208,0
+JPM.US,D,19891024,000000,5.44302,5.45766,5.05388,5.38594,1135523.4513179,0
+JPM.US,D,19891025,000000,5.38594,5.44302,5.34262,5.40018,290018.12042298,0
+JPM.US,D,19891026,000000,5.38594,5.38594,5.22728,5.26324,1001121.6324003,0
+JPM.US,D,19891027,000000,5.22728,5.28485,5.09033,5.22728,768526.74560175,0
+JPM.US,D,19891030,000000,5.19103,5.2484,5.06881,5.09033,838846.41403994,0
+JPM.US,D,19891031,000000,5.12599,5.2484,5.11165,5.22728,1614867.7491866,0
+JPM.US,D,19891101,000000,5.20537,5.22728,5.16961,5.20537,210128.42198325,0
+JPM.US,D,19891102,000000,5.16961,5.16961,5.09033,5.12599,432321.67757724,0
+JPM.US,D,19891103,000000,5.12599,5.16961,5.11165,5.12599,520952.85843062,0
+JPM.US,D,19891106,000000,5.05388,5.09033,4.85925,4.85925,510963.4652765,0
+JPM.US,D,19891107,000000,4.81613,4.8737,4.81613,4.83765,12580238.050372,0
+JPM.US,D,19891108,000000,4.85925,5.01085,4.85925,4.99641,6262241.0453205,0
+JPM.US,D,19891109,000000,5.01085,5.06881,4.99641,5.05388,2379240.56026,0
+JPM.US,D,19891110,000000,5.06881,5.11165,5.03246,5.05388,3127376.281503,0
+JPM.US,D,19891113,000000,5.05388,5.09033,5.03246,5.03246,1111388.6947378,0
+JPM.US,D,19891114,000000,5.06881,5.11165,4.97469,5.01085,1127198.2784416,0
+JPM.US,D,19891115,000000,4.99641,5.03246,4.95308,4.97469,1269513.0321849,0
+JPM.US,D,19891116,000000,5.01085,5.05388,5.01085,5.05388,3117386.8883489,0
+JPM.US,D,19891117,000000,5.05388,5.11165,5.01085,5.09033,3003792.4033275,0
+JPM.US,D,19891120,000000,5.11165,5.11165,4.89541,4.93854,1577834.5220492,0
+JPM.US,D,19891121,000000,4.95308,5.03246,4.95308,4.95308,1021098.3829651,0
+JPM.US,D,19891122,000000,4.95308,5.03246,4.93854,5.01085,1483384.1685178,0
+JPM.US,D,19891124,000000,4.99641,5.09033,4.97469,5.03246,3217667.6111473,0
+JPM.US,D,19891127,000000,5.06881,5.11165,5.05388,5.09033,3046657.0176036,0
+JPM.US,D,19891128,000000,5.11165,5.11165,5.05388,5.06881,1649821.4643804,0
+JPM.US,D,19891129,000000,5.03246,5.03246,4.95308,4.99641,9438299.0780341,0
+JPM.US,D,19891130,000000,5.01085,5.01085,4.89541,4.93854,1563273.8669575,0
+JPM.US,D,19891201,000000,4.91703,5.03246,4.89541,4.97469,3146096.9783534,0
+JPM.US,D,19891204,000000,4.99641,5.12599,4.99641,5.09033,3301303.0775518,0
+JPM.US,D,19891205,000000,5.05388,5.11165,4.97469,4.97469,925396.04720633,0
+JPM.US,D,19891206,000000,4.97469,5.05388,4.97469,4.99641,1034827.4368537,0
+JPM.US,D,19891207,000000,5.01085,5.03246,4.95308,4.97469,613738.99168416,0
+JPM.US,D,19891208,000000,4.99641,5.05388,4.99641,5.05388,2999637.4509273,0
+JPM.US,D,19891211,000000,5.03963,5.11921,5.03963,5.11921,3222244.9803152,0
+JPM.US,D,19891212,000000,5.09769,5.14053,5.06115,5.09769,981984.62601246,0
+JPM.US,D,19891213,000000,5.09769,5.16224,4.98177,5.00357,12746670.256877,0
+JPM.US,D,19891214,000000,5.00357,5.01831,4.96045,5.00357,5481228.0672119,0
+JPM.US,D,19891215,000000,5.01831,5.01831,4.93854,4.96045,1301547.4912583,0
+JPM.US,D,19891218,000000,4.92449,4.93854,4.52798,4.64312,1737615.9546722,0
+JPM.US,D,19891219,000000,4.58564,4.60736,4.52798,4.58564,2783677.6418053,0
+JPM.US,D,19891220,000000,4.58564,4.7226,4.56374,4.7226,2461203.6634129,0
+JPM.US,D,19891221,000000,4.7226,4.78007,4.68635,4.7226,3528493.0654664,0
+JPM.US,D,19891222,000000,4.7004,4.74392,4.60736,4.7004,1343159.1054354,0
+JPM.US,D,19891226,000000,4.66483,4.7226,4.6217,4.7004,1239547.9063377,0
+JPM.US,D,19891227,000000,4.68635,4.7226,4.64312,4.68635,1417639.8335041,0
+JPM.US,D,19891228,000000,4.68635,4.78007,4.66483,4.76553,1427209.8635056,0
+JPM.US,D,19891229,000000,4.74392,4.76553,4.7004,4.74392,1402656.7616447,0
+JPM.US,D,19900102,000000,4.74392,4.78007,4.74392,4.76553,1637337.2676171,0
+JPM.US,D,19900103,000000,4.82349,4.92449,4.76553,4.92449,2215293.9965195,0
+JPM.US,D,19900104,000000,4.92449,4.96045,4.90287,4.93854,1400990.5056234,0
+JPM.US,D,19900105,000000,4.96045,4.96045,4.88117,4.96045,1299465.9435713,0
+JPM.US,D,19900108,000000,4.93854,4.98177,4.90287,4.96045,789751.406907,0
+JPM.US,D,19900109,000000,4.92449,4.93854,4.78007,4.80188,909587.48137419,0
+JPM.US,D,19900110,000000,4.78007,4.80188,4.76553,4.78007,1706826.352724,0
+JPM.US,D,19900111,000000,4.80188,4.82349,4.7226,4.7226,1857035.7196019,0
+JPM.US,D,19900112,000000,4.68635,4.80188,4.60736,4.68635,3065374.6608389,0
+JPM.US,D,19900115,000000,4.68635,4.68635,4.64312,4.68635,851331.628675,0
+JPM.US,D,19900116,000000,4.64312,4.68635,4.6217,4.66483,1399747.6842414,0
+JPM.US,D,19900117,000000,4.66483,4.7004,4.58564,4.64312,1171309.7855865,0
+JPM.US,D,19900118,000000,4.64312,4.68635,4.58564,4.60736,974078.8162888,0
+JPM.US,D,19900119,000000,4.58564,4.60736,4.52798,4.58564,1222901.6320721,0
+JPM.US,D,19900122,000000,4.56374,4.58564,4.42698,4.4485,1173391.3332735,0
+JPM.US,D,19900123,000000,4.46274,4.48456,4.28983,4.32579,1765074.0624493,0
+JPM.US,D,19900124,000000,4.32579,4.38376,4.13127,4.3476,1730958.0556889,0
+JPM.US,D,19900125,000000,4.30398,4.3476,4.26802,4.30398,1508762.7643515,0
+JPM.US,D,19900126,000000,4.2467,4.26802,4.03027,4.21075,6626737.8580687,0
+JPM.US,D,19900129,000000,4.16723,4.18884,4.06633,4.10985,1966465.0735059,0
+JPM.US,D,19900130,000000,4.00885,4.05169,3.97261,4.00885,1792958.6584813,0
+JPM.US,D,19900131,000000,4.00885,4.10985,3.97261,4.08813,1573258.170753,0
+JPM.US,D,19900201,000000,4.08813,4.16723,4.08813,4.13127,2107110.5176127,0
+JPM.US,D,19900202,000000,4.10985,4.21075,4.08813,4.14591,1495030.6568477,0
+JPM.US,D,19900205,000000,4.13127,4.16723,4.10985,4.13127,838846.41403994,0
+JPM.US,D,19900206,000000,4.13127,4.14591,4.06633,4.10985,986980.34046125,0
+JPM.US,D,19900207,000000,4.06633,4.16723,4.05169,4.13127,963261.89341852,0
+JPM.US,D,19900208,000000,4.16723,4.21075,4.13127,4.13127,1239133.6325438,0
+JPM.US,D,19900209,000000,4.16723,4.16723,4.08813,4.10985,1152168.7077117,0
+JPM.US,D,19900212,000000,4.13127,4.16723,4.10985,4.13127,1485879.9899987,0
+JPM.US,D,19900213,000000,4.13127,4.14591,4.08813,4.08813,952859.24434219,0
+JPM.US,D,19900214,000000,4.08813,4.18884,4.05169,4.18884,1480471.0196277,0
+JPM.US,D,19900215,000000,4.14591,4.32579,4.10985,4.28983,4160125.2242849,0
+JPM.US,D,19900216,000000,4.30398,4.38376,4.2467,4.30398,6292200.0639372,0
+JPM.US,D,19900220,000000,4.21075,4.22499,4.16723,4.18884,3765659.2142026,0
+JPM.US,D,19900221,000000,4.08813,4.16723,4.06633,4.16723,6292614.3377312,0
+JPM.US,D,19900222,000000,4.16723,4.18884,4.06633,4.10985,2465780.014709,0
+JPM.US,D,19900223,000000,4.06633,4.10985,4.05169,4.05169,1686435.3283653,0
+JPM.US,D,19900226,000000,4.06633,4.14591,4.05169,4.13127,1366462.2608124,0
+JPM.US,D,19900227,000000,4.13127,4.13127,4.03027,4.05169,1906967.4172966,0
+JPM.US,D,19900228,000000,4.00885,4.13127,3.97261,4.06633,2030959.4620356,0
+JPM.US,D,19900301,000000,4.06633,4.10985,4.05169,4.05169,1935261.1977638,0
+JPM.US,D,19900302,000000,4.08813,4.13127,4.05169,4.13127,1262850.043843,0
+JPM.US,D,19900305,000000,4.13127,4.26802,4.13127,4.18884,1612788.2372431,0
+JPM.US,D,19900306,000000,4.21075,4.22499,4.16723,4.22499,1620694.0469668,0
+JPM.US,D,19900307,000000,4.22499,4.26802,4.22499,4.2467,3526824.7737016,0
+JPM.US,D,19900308,000000,4.28983,4.36922,4.28983,4.36922,4094381.9071428,0
+JPM.US,D,19900309,000000,4.35468,4.3984,4.25407,4.27549,4139320.944004,0
+JPM.US,D,19900312,000000,4.27549,4.3984,4.25407,4.37629,4129330.5329781,0
+JPM.US,D,19900313,000000,4.35468,4.3984,4.33355,4.37629,3827661.8527383,0
+JPM.US,D,19900314,000000,4.35468,4.37629,4.33355,4.33355,3245129.7904114,0
+JPM.US,D,19900315,000000,4.33355,4.33355,4.25407,4.25407,4689814.4757705,0
+JPM.US,D,19900316,000000,4.27549,4.27549,4.15288,4.17449,1532064.9018568,0
+JPM.US,D,19900319,000000,4.13127,4.23236,4.08813,4.21075,1193781.3397605,0
+JPM.US,D,19900320,000000,4.17449,4.18884,4.03027,4.08813,3146930.6152999,0
+JPM.US,D,19900321,000000,4.00885,4.06633,3.95069,4.00885,2990894.9506419,0
+JPM.US,D,19900322,000000,3.95069,3.96533,3.90776,3.92918,2684236.6631838,0
+JPM.US,D,19900323,000000,3.96533,4.10985,3.95069,4.08813,3825166.0312574,0
+JPM.US,D,19900326,000000,4.06633,4.13127,3.95069,3.96533,2058007.3675059,0
+JPM.US,D,19900327,000000,3.95069,3.96533,3.90776,3.95069,2452051.9786922,0
+JPM.US,D,19900328,000000,3.92918,3.96533,3.90776,3.92918,2256900.5213379,0
+JPM.US,D,19900329,000000,3.88615,3.90776,3.82848,3.86453,2223203.8777302,0
+JPM.US,D,19900330,000000,3.82848,3.84282,3.70606,3.80677,3006289.2426801,0
+JPM.US,D,19900402,000000,3.74182,3.84282,3.70606,3.74182,2418348.2099822,0
+JPM.US,D,19900403,000000,3.76364,3.88615,3.74182,3.86453,1821667.7306141,0
+JPM.US,D,19900404,000000,3.90776,3.95069,3.78525,3.86453,1870350.4996966,0
+JPM.US,D,19900405,000000,3.84282,3.86453,3.72748,3.74182,2107936.0115853,0
+JPM.US,D,19900406,000000,3.74182,3.86453,3.70606,3.72748,3052062.9343595,0
+JPM.US,D,19900409,000000,3.74182,3.80677,3.72748,3.78525,2913088.8356326,0
+JPM.US,D,19900410,000000,3.82848,3.82848,3.78525,3.78525,1477558.8886094,0
+JPM.US,D,19900411,000000,3.76364,3.80677,3.70606,3.80677,3692016.1945673,0
+JPM.US,D,19900412,000000,3.80677,4.00885,3.78525,3.98715,5212847.8640164,0
+JPM.US,D,19900416,000000,4.03027,4.05169,3.92918,3.92918,2583954.9225135,0
+JPM.US,D,19900417,000000,3.92918,3.96533,3.84282,3.95069,1686850.6200309,0
+JPM.US,D,19900418,000000,3.98715,4.00885,3.90776,3.92918,1220407.8463346,0
+JPM.US,D,19900419,000000,3.96533,3.96533,3.86453,3.88615,1231644.1323575,0
+JPM.US,D,19900420,000000,3.88615,3.88615,3.76364,3.78525,1647322.5892844,0
+JPM.US,D,19900423,000000,3.84282,3.86453,3.80677,3.86453,2239844.0447654,0
+JPM.US,D,19900424,000000,3.88615,3.90776,3.88615,3.90776,1329423.9443164,0
+JPM.US,D,19900425,000000,3.90776,3.92918,3.86453,3.90776,1980613.4905471,0
+JPM.US,D,19900426,000000,3.90776,3.90776,3.80677,3.86453,1068950.5687162,0
+JPM.US,D,19900427,000000,3.88615,3.90776,3.82848,3.84282,898766.487017,0
+JPM.US,D,19900430,000000,3.86453,3.86453,3.74182,3.80677,1411814.5535957,0
+JPM.US,D,19900501,000000,3.80677,3.86453,3.78525,3.86453,1046062.7050049,0
+JPM.US,D,19900502,000000,3.84282,3.86453,3.82848,3.82848,1069782.1699194,0
+JPM.US,D,19900503,000000,3.86453,3.88615,3.84282,3.86453,1134692.8679865,0
+JPM.US,D,19900504,000000,3.86453,4.05169,3.84282,4.05169,2083391.0526982,0
+JPM.US,D,19900507,000000,4.05169,4.15288,4.03027,4.13127,1738448.5737469,0
+JPM.US,D,19900508,000000,4.13127,4.13127,4.05169,4.10985,880874.3377544,0
+JPM.US,D,19900509,000000,4.08813,4.18884,3.98715,4.03027,1235387.8645789,0
+JPM.US,D,19900510,000000,4.06633,4.13127,4.00885,4.06633,1758419.2170813,0
+JPM.US,D,19900511,000000,4.10985,4.18884,4.06633,4.18884,1572427.5874216,0
+JPM.US,D,19900514,000000,4.23236,4.35468,4.23236,4.25407,2144973.3102097,0
+JPM.US,D,19900515,000000,4.25407,4.41264,4.23236,4.37629,2638039.5368649,0
+JPM.US,D,19900516,000000,4.33355,4.35468,4.23236,4.31164,1633592.517524,0
+JPM.US,D,19900517,000000,4.35468,4.37629,4.27549,4.31164,1224568.9059652,0
+JPM.US,D,19900518,000000,4.37629,4.3984,4.35468,4.35468,135648.71178625,0
+JPM.US,D,19900521,000000,4.31164,4.41264,4.2975,4.37629,1155494.0946523,0
+JPM.US,D,19900522,000000,4.37629,4.43406,4.37629,4.3984,1780471.4081027,0
+JPM.US,D,19900523,000000,4.3984,4.41264,4.35468,4.3984,946206.43471765,0
+JPM.US,D,19900524,000000,4.3984,4.41264,4.35468,4.3984,883789.52238792,0
+JPM.US,D,19900525,000000,4.37629,4.41264,4.37629,4.41264,673658.04678948,0
+JPM.US,D,19900529,000000,4.43406,4.47738,4.41264,4.45606,889196.45701546,0
+JPM.US,D,19900530,000000,4.47738,4.47738,4.41264,4.45606,705696.57734982,0
+JPM.US,D,19900531,000000,4.45606,4.47738,4.43406,4.45606,724009.10763673,0
+JPM.US,D,19900601,000000,4.4988,4.55666,4.43406,4.55666,2243589.8127302,0
+JPM.US,D,19900604,000000,4.57818,4.6217,4.4988,4.6217,1878256.3094203,0
+JPM.US,D,19900605,000000,4.65786,4.7004,4.63595,4.67918,2259817.741715,0
+JPM.US,D,19900606,000000,4.7004,4.74392,4.6217,4.65786,1664383.1373439,0
+JPM.US,D,19900607,000000,4.63595,4.65786,4.59999,4.63595,1533731.1578782,0
+JPM.US,D,19900608,000000,4.59999,4.63595,4.57818,4.6217,2606009.1492784,0
+JPM.US,D,19900611,000000,4.60736,4.62878,4.58564,4.60736,842593.19987654,0
+JPM.US,D,19900612,000000,4.60736,4.62878,4.50616,4.58564,1324433.3192262,0
+JPM.US,D,19900613,000000,4.60736,4.60736,4.48456,4.50616,991558.72750091,0
+JPM.US,D,19900614,000000,4.46274,4.46274,4.33355,4.41952,1208341.9948522,0
+JPM.US,D,19900615,000000,4.2975,4.3984,4.2975,4.37629,1821249.3853332,0
+JPM.US,D,19900618,000000,4.3984,4.3984,4.2975,4.33355,914160.7790552,0
+JPM.US,D,19900619,000000,4.2975,4.3984,4.2975,4.3984,942457.61313758,0
+JPM.US,D,19900620,000000,4.3984,4.3984,4.25407,4.27549,1040658.8239925,0
+JPM.US,D,19900621,000000,4.2975,4.31872,4.16723,4.2975,1473394.7753636,0
+JPM.US,D,19900622,000000,4.27549,4.31872,4.18884,4.18884,847174.64053139,0
+JPM.US,D,19900625,000000,4.18884,4.21075,4.04481,4.08813,1529568.0625042,0
+JPM.US,D,19900626,000000,4.10985,4.16723,4.08813,4.13127,1147175.0290063,0
+JPM.US,D,19900627,000000,4.14591,4.25407,4.13127,4.25407,735657.63171007,0
+JPM.US,D,19900628,000000,4.2975,4.2975,4.16723,4.2975,543836.65065509,0
+JPM.US,D,19900629,000000,4.2975,4.31872,4.23236,4.25407,865889.23015149,0
+JPM.US,D,19900702,000000,4.27549,4.2975,4.23236,4.25407,741067.61995281,0
+JPM.US,D,19900703,000000,4.2975,4.31872,4.18884,4.25407,789337.13311306,0
+JPM.US,D,19900705,000000,4.23236,4.27549,4.18884,4.27549,651191.58197414,0
+JPM.US,D,19900706,000000,4.27549,4.2975,4.21075,4.25407,594600.96742455,0
+JPM.US,D,19900709,000000,4.2975,4.2975,4.16723,4.25407,686559.57096194,0
+JPM.US,D,19900710,000000,4.23236,4.25407,4.08813,4.13127,787669.85922,0
+JPM.US,D,19900711,000000,4.16723,4.21075,4.10985,4.14591,1063540.5804735,0
+JPM.US,D,19900712,000000,4.08813,4.08813,3.97987,4.06633,3183963.8424373,0
+JPM.US,D,19900713,000000,4.06633,4.14591,4.06633,4.10985,926640.90433161,0
+JPM.US,D,19900716,000000,4.10985,4.10985,4.00129,4.00129,1402656.7616447,0
+JPM.US,D,19900717,000000,4.00129,4.18884,4.00129,4.06633,2112522.5415988,0
+JPM.US,D,19900718,000000,4.10985,4.16723,4.08813,4.13127,1013609.9006506,0
+JPM.US,D,19900719,000000,4.16723,4.16723,4.10985,4.13127,589197.0864122,0
+JPM.US,D,19900720,000000,4.13127,4.13127,4.00129,4.04481,977409.29258799,0
+JPM.US,D,19900723,000000,4.00129,4.02339,3.94401,3.95845,1086425.3905697,0
+JPM.US,D,19900724,000000,3.95845,4.04481,3.94401,3.97987,962011.94693459,0
+JPM.US,D,19900725,000000,3.97987,4.02339,3.95845,4.02339,592518.40186582,0
+JPM.US,D,19900726,000000,4.02339,4.02339,3.95845,3.97987,726915.13142469,0
+JPM.US,D,19900727,000000,3.97987,3.97987,3.90029,3.9224,689886.99364595,0
+JPM.US,D,19900730,000000,3.85717,3.90029,3.83555,3.90029,854663.12284592,0
+JPM.US,D,19900731,000000,3.87907,3.94401,3.81404,3.83555,1389762.3625743,0
+JPM.US,D,19900801,000000,3.79223,3.79223,3.56174,3.66992,2411272.9835899,0
+JPM.US,D,19900802,000000,3.66992,3.66992,3.5255,3.5255,3042907.1781519,0
+JPM.US,D,19900803,000000,3.5473,3.58336,3.374,3.43904,2320983.689689,0
+JPM.US,D,19900806,000000,3.374,3.58336,3.31682,3.56174,2503230.5692555,0
+JPM.US,D,19900807,000000,3.66992,3.75637,3.66992,3.75637,3840563.3769108,0
+JPM.US,D,19900808,000000,3.75637,3.9224,3.71304,3.9224,2033873.6287975,0
+JPM.US,D,19900809,000000,3.95845,3.97987,3.90029,3.95845,1238719.3587498,0
+JPM.US,D,19900810,000000,3.9224,3.94401,3.90029,3.94401,1428039.4289652,0
+JPM.US,D,19900813,000000,3.90029,4.00129,3.85717,4.00129,906671.27886893,0
+JPM.US,D,19900814,000000,4.00129,4.08813,3.97987,4.02339,914997.46961692,0
+JPM.US,D,19900815,000000,4.04481,4.06633,3.9224,3.9224,1821667.7306141,0
+JPM.US,D,19900816,000000,3.90029,3.9224,3.85717,3.85717,1631928.2972462,0
+JPM.US,D,19900817,000000,3.85717,3.87907,3.83555,3.85717,808888.41329488,0
+JPM.US,D,19900820,000000,3.85717,3.85717,3.79223,3.79223,797240.90709326,0
+JPM.US,D,19900821,000000,3.79223,3.79223,3.73476,3.75637,1762578.2409684,0
+JPM.US,D,19900822,000000,3.77081,3.79223,3.71304,3.73476,930809.08906425,0
+JPM.US,D,19900823,000000,3.6484,3.66992,3.58336,3.58336,1807936.6409821,0
+JPM.US,D,19900824,000000,3.62668,3.6484,3.5473,3.56174,1556195.58695,0
+JPM.US,D,19900827,000000,3.56174,3.62668,3.56174,3.60458,2042609.0039807,0
+JPM.US,D,19900828,000000,3.60458,3.62668,3.5473,3.5473,1391006.2018279,0
+JPM.US,D,19900829,000000,3.56174,3.56174,3.5255,3.5255,1336081.8432996,0
+JPM.US,D,19900830,000000,3.5473,3.56174,3.48256,3.5255,1733452.8592981,0
+JPM.US,D,19900831,000000,3.50428,3.62668,3.50428,3.60458,1066034.366211,0
+JPM.US,D,19900904,000000,3.60458,3.66992,3.58336,3.66992,1130532.8262277,0
+JPM.US,D,19900905,000000,3.66992,3.75637,3.66992,3.75637,860484.33126741,0
+JPM.US,D,19900906,000000,3.75637,3.75637,3.69162,3.71304,559652.34158934,0
+JPM.US,D,19900907,000000,3.71304,3.83555,3.69162,3.81404,1249532.2101332,0
+JPM.US,D,19900910,000000,3.88615,3.90776,3.72041,3.76364,1003625.5968551,0
+JPM.US,D,19900911,000000,3.72041,3.74182,3.67698,3.6983,931634.58303694,0
+JPM.US,D,19900912,000000,3.6983,3.72041,3.65538,3.67698,660341.23095135,0
+JPM.US,D,19900913,000000,3.63386,3.65538,3.56902,3.59054,1013192.5732414,0
+JPM.US,D,19900914,000000,3.56902,3.56902,3.39601,3.48256,7136873.7936291,0
+JPM.US,D,19900917,000000,3.48256,3.48256,3.35268,3.35268,2154126.012802,0
+JPM.US,D,19900918,000000,3.35268,3.374,3.30935,3.35268,2027633.0572234,0
+JPM.US,D,19900919,000000,3.30935,3.33087,3.17957,3.20119,1462162.5608277,0
+JPM.US,D,19900920,000000,3.20119,3.20119,3.00637,3.04979,2148300.7328937,0
+JPM.US,D,19900921,000000,3.07151,3.11453,2.85498,2.91992,3584244.9537108,0
+JPM.US,D,19900924,000000,2.8982,2.8982,2.51623,2.60278,5870280.0175646,0
+JPM.US,D,19900925,000000,2.64611,2.73246,2.60278,2.71076,2696302.5146662,0
+JPM.US,D,19900926,000000,2.68934,2.71076,2.55946,2.58127,2963848.0630434,0
+JPM.US,D,19900927,000000,2.53794,2.55946,2.27848,2.42987,5403417.8807157,0
+JPM.US,D,19900928,000000,2.40816,2.66762,2.29989,2.66762,3928359.9029459,0
+JPM.US,D,19901001,000000,2.66762,2.73246,2.60278,2.66762,2806567.5412601,0
+JPM.US,D,19901002,000000,2.71076,2.81165,2.66762,2.66762,1920698.5069286,0
+JPM.US,D,19901003,000000,2.68934,2.68934,2.49501,2.53794,2032626.7359287,0
+JPM.US,D,19901004,000000,2.53794,2.64611,2.51623,2.60278,1125120.8022415,0
+JPM.US,D,19901005,000000,2.53794,2.73246,2.47291,2.71076,1630263.0590965,0
+JPM.US,D,19901008,000000,2.74662,2.76842,2.66762,2.68934,822208.28274819,0
+JPM.US,D,19901009,000000,2.64611,2.71076,2.6247,2.64611,1342321.397002,0
+JPM.US,D,19901010,000000,2.58127,2.6247,2.55946,2.58127,2010156.1996265,0
+JPM.US,D,19901011,000000,2.55946,2.58127,2.27848,2.27848,8833714.8246859,0
+JPM.US,D,19901012,000000,2.25677,2.25677,2.10537,2.16992,6903441.198397,0
+JPM.US,D,19901015,000000,2.14851,2.25677,2.12699,2.21354,2954274.9794267,0
+JPM.US,D,19901016,000000,2.21354,2.29989,2.19183,2.21354,2936385.8837793,0
+JPM.US,D,19901017,000000,2.14851,2.16992,2.12699,2.14851,2296435.6771867,0
+JPM.US,D,19901018,000000,2.14851,2.19183,2.14851,2.14851,1832071.3975622,0
+JPM.US,D,19901019,000000,2.14851,2.21354,2.14851,2.19183,2131239.1669624,0
+JPM.US,D,19901022,000000,2.14851,2.23535,2.12699,2.19183,1348568.0758063,0
+JPM.US,D,19901023,000000,2.21354,2.21354,2.14851,2.16992,1263681.6450461,0
+JPM.US,D,19901024,000000,2.14851,2.14851,2.08347,2.10537,1899897.2802629,0
+JPM.US,D,19901025,000000,2.10537,2.12699,2.08347,2.10537,1889487.5060845,0
+JPM.US,D,19901026,000000,2.08347,2.10537,1.824,1.93207,3139856.4067793,0
+JPM.US,D,19901029,000000,1.95378,1.95378,1.824,1.824,1877837.9641394,0
+JPM.US,D,19901030,000000,1.80248,1.86762,1.651,1.86762,3809770.7213474,0
+JPM.US,D,19901031,000000,1.86762,1.88914,1.71603,1.73754,1365626.5881224,0
+JPM.US,D,19901101,000000,1.75936,1.91066,1.75936,1.86762,3027096.5765762,0
+JPM.US,D,19901102,000000,1.84591,2.01872,1.80248,1.99691,3360803.7873764,0
+JPM.US,D,19901105,000000,2.01872,2.04053,1.93207,1.97579,1457166.8463789,0
+JPM.US,D,19901106,000000,1.99691,1.99691,1.91066,1.91066,2096289.5232554,0
+JPM.US,D,19901107,000000,1.91066,1.93207,1.824,1.84591,2649282.9479899,0
+JPM.US,D,19901108,000000,1.824,1.93207,1.824,1.93207,1960641.8293409,0
+JPM.US,D,19901109,000000,1.91066,1.97579,1.86762,1.91066,2261896.2357867,0
+JPM.US,D,19901112,000000,1.93207,2.10537,1.91066,2.06195,2230695.4136599,0
+JPM.US,D,19901113,000000,2.06195,2.08347,1.99691,2.01872,886701.65340626,0
+JPM.US,D,19901114,000000,2.01872,2.19183,1.99691,2.12699,1929852.2273928,0
+JPM.US,D,19901115,000000,2.06195,2.10537,2.01872,2.06195,1298638.4138551,0
+JPM.US,D,19901116,000000,2.08347,2.14851,2.06195,2.10537,1155078.8029866,0
+JPM.US,D,19901119,000000,2.12699,2.21354,2.08347,2.14851,1169641.4938218,0
+JPM.US,D,19901120,000000,2.12699,2.16992,2.01872,2.01872,2110434.8866814,0
+JPM.US,D,19901121,000000,1.99691,2.01872,1.88914,1.99691,1861611.0530264,0
+JPM.US,D,19901123,000000,1.99691,2.01872,1.95378,1.95378,327463.58561086,0
+JPM.US,D,19901126,000000,1.93207,2.01872,1.91066,2.01872,1281573.7943087,0
+JPM.US,D,19901127,000000,2.01872,2.06195,1.99691,2.01872,1300300.5983895,0
+JPM.US,D,19901128,000000,1.99691,2.01872,1.95378,1.95378,1143433.3325284,0
+JPM.US,D,19901129,000000,1.93207,1.95378,1.88914,1.88914,1186702.0418813,0
+JPM.US,D,19901130,000000,1.91066,1.97579,1.88914,1.95378,1434701.3994353,0
+JPM.US,D,19901203,000000,1.99691,2.08347,1.97579,2.06195,1355222.9211743,0
+JPM.US,D,19901204,000000,2.12699,2.19183,2.06195,2.14851,6360437.1668167,0
+JPM.US,D,19901205,000000,2.14851,2.34361,2.12699,2.32141,11595755.567136,0
+JPM.US,D,19901206,000000,2.40816,2.40816,2.21354,2.27848,7863791.9786689,0
+JPM.US,D,19901207,000000,2.27848,2.29989,2.21354,2.27848,5684698.590212,0
+JPM.US,D,19901210,000000,2.27848,2.29989,2.19183,2.25677,1747189.0382889,0
+JPM.US,D,19901211,000000,2.25677,2.25677,2.19183,2.21354,1510840.2405515,0
+JPM.US,D,19901212,000000,2.23535,2.25677,2.19183,2.23535,1916951.7210921,0
+JPM.US,D,19901213,000000,2.21354,2.23535,2.12699,2.16992,1280327.9193117,0
+JPM.US,D,19901214,000000,2.10537,2.12699,2.01155,2.08347,1705160.0967027,0
+JPM.US,D,19901217,000000,2.04053,2.04053,1.90348,1.92529,3259696.5527334,0
+JPM.US,D,19901218,000000,1.92529,2.04053,1.90348,2.04053,3660806.2115948,0
+JPM.US,D,19901219,000000,2.04053,2.08347,2.01155,2.06195,3310043.5420938,0
+JPM.US,D,19901220,000000,2.06195,2.12699,2.01155,2.08347,2509889.4861105,0
+JPM.US,D,19901221,000000,2.08347,2.08347,1.99023,1.99023,1599889.7666858,0
+JPM.US,D,19901224,000000,2.01155,2.01155,1.96832,1.96832,416509.04025818,0
+JPM.US,D,19901226,000000,1.99023,2.01155,1.94651,1.99023,1089337.5215881,0
+JPM.US,D,19901227,000000,1.99023,1.99023,1.92529,1.94651,4291611.8585689,0
+JPM.US,D,19901228,000000,1.92529,1.94651,1.88186,1.90348,1551617.1999104,0
+JPM.US,D,19901231,000000,1.90348,1.92529,1.86026,1.88186,1886993.720347,0
+JPM.US,D,19910102,000000,1.90348,1.99023,1.88186,1.96832,2787839.7193076,0
+JPM.US,D,19910103,000000,1.99023,1.99023,1.92529,1.96832,1536224.9436157,0
+JPM.US,D,19910104,000000,1.96832,2.04053,1.94651,1.99023,1844131.1418143,0
+JPM.US,D,19910107,000000,1.94651,1.99023,1.90348,1.90348,1767570.901802,0
+JPM.US,D,19910108,000000,1.92529,1.94651,1.90348,1.90348,865480.04571619,0
+JPM.US,D,19910109,000000,1.92529,1.96832,1.83854,1.83854,1431369.9052645,0
+JPM.US,D,19910110,000000,1.86026,1.90348,1.86026,1.88186,605415.85455136,0
+JPM.US,D,19910111,000000,1.90348,1.92529,1.86026,1.92529,725667.22068422,0
+JPM.US,D,19910114,000000,1.88186,1.90348,1.86026,1.86026,733576.08402308,0
+JPM.US,D,19910115,000000,1.90348,1.92529,1.88186,1.90348,800982.60357121,0
+JPM.US,D,19910116,000000,1.90348,1.94651,1.90348,1.92529,1027339.9724109,0
+JPM.US,D,19910117,000000,2.01155,2.06195,1.92529,1.92529,3041657.2316679,0
+JPM.US,D,19910118,000000,1.92529,1.94651,1.90348,1.94651,1230393.1680019,0
+JPM.US,D,19910121,000000,1.96832,2.06195,1.94651,2.06195,983648.84629033,0
+JPM.US,D,19910122,000000,2.16992,2.23535,2.16992,2.19183,2357595.5179303,0
+JPM.US,D,19910123,000000,2.23535,2.27848,2.19183,2.21354,1897399.4230385,0
+JPM.US,D,19910124,000000,2.25677,2.29989,2.19183,2.19183,1039406.8417651,0
+JPM.US,D,19910125,000000,2.23535,2.34361,2.21354,2.32141,953275.55387959,0
+JPM.US,D,19910128,000000,2.29989,2.34361,2.29989,2.32141,680734.29105354,0
+JPM.US,D,19910129,000000,2.34361,2.36493,2.29989,2.34361,2273961.0693975,0
+JPM.US,D,19910130,000000,2.36493,2.36493,2.27848,2.27848,1937751.9298861,0
+JPM.US,D,19910131,000000,2.27848,2.32141,2.27848,2.29989,1415551.160715,0
+JPM.US,D,19910201,000000,2.32141,2.40816,2.29989,2.38635,7795968.1317117,0
+JPM.US,D,19910204,000000,2.45119,2.73984,2.45119,2.71792,8566166.2226933,0
+JPM.US,D,19910205,000000,2.80497,2.80497,2.6749,2.6965,11495889.118131,0
+JPM.US,D,19910206,000000,2.6965,2.6965,2.60278,2.6965,1536643.2888964,0
+JPM.US,D,19910207,000000,2.76135,2.8481,2.71792,2.71792,2638878.2631701,0
+JPM.US,D,19910208,000000,2.76135,2.8481,2.76135,2.78336,1824996.1711699,0
+JPM.US,D,19910211,000000,2.82619,3.06414,2.82619,3.04233,3468151.5935933,0
+JPM.US,D,19910212,000000,3.04233,3.06414,2.89103,2.99959,3663304.0688192,0
+JPM.US,D,19910213,000000,2.99959,3.12898,2.97768,3.10757,2986735.9267548,0
+JPM.US,D,19910214,000000,3.15059,3.15059,2.93475,2.97768,2261896.2357867,0
+JPM.US,D,19910215,000000,3.02131,3.06414,2.95587,3.04233,1642748.2737316,0
+JPM.US,D,19910219,000000,3.04233,3.04233,2.91284,2.97768,1211673.4890231,0
+JPM.US,D,19910220,000000,2.97768,2.97768,2.80497,2.8481,2103775.9698266,0
+JPM.US,D,19910221,000000,2.8481,2.91284,2.76135,2.80497,1524992.7290796,0
+JPM.US,D,19910222,000000,2.8481,2.93475,2.82619,2.89103,1579085.4864049,0
+JPM.US,D,19910225,000000,2.95587,2.95587,2.82619,2.89103,1314860.2356095,0
+JPM.US,D,19910226,000000,2.89103,2.91284,2.82619,2.89103,701119.20818188,0
+JPM.US,D,19910227,000000,2.8481,2.93475,2.8481,2.91284,613326.75363368,0
+JPM.US,D,19910228,000000,2.89103,2.91284,2.82619,2.89103,864645.39089793,0
+JPM.US,D,19910301,000000,2.91284,3.04233,2.82619,3.02131,1568677.7479699,0
+JPM.US,D,19910304,000000,3.08555,3.12898,2.99959,2.99959,2594771.8453838,0
+JPM.US,D,19910305,000000,3.08555,3.15059,3.06414,3.10757,1898646.3159073,0
+JPM.US,D,19910306,000000,3.15059,3.22309,3.10757,3.15059,4014489.1550879,0
+JPM.US,D,19910307,000000,3.15059,3.17251,3.08555,3.15059,1976040.192866,0
+JPM.US,D,19910308,000000,3.15059,3.17251,3.02131,3.10757,1100991.13502,0
+JPM.US,D,19910311,000000,3.10757,3.17957,3.08555,3.17957,1215831.4950385,0
+JPM.US,D,19910312,000000,3.12898,3.15815,3.06414,3.06414,1138433.5465928,0
+JPM.US,D,19910313,000000,3.06414,3.10757,3.06414,3.10757,711942.23828254,0
+JPM.US,D,19910314,000000,3.12898,3.15815,3.06414,3.08555,1479223.1088873,0
+JPM.US,D,19910315,000000,3.08555,3.08555,3.04233,3.06414,1011527.3350919,0
+JPM.US,D,19910318,000000,3.06414,3.12898,3.04233,3.08555,1424712.0062812,0
+JPM.US,D,19910319,000000,3.04233,3.06414,3.02131,3.06414,714436.02402001,0
+JPM.US,D,19910320,000000,3.04233,3.06414,2.95587,2.95587,1282818.6514339,0
+JPM.US,D,19910321,000000,2.95587,2.99959,2.84054,2.84054,1343988.670895,0
+JPM.US,D,19910322,000000,2.84054,2.84054,2.71076,2.73246,1445099.9770247,0
+JPM.US,D,19910325,000000,2.75438,2.86254,2.73246,2.84054,947867.60138032,0
+JPM.US,D,19910326,000000,2.84054,3.02131,2.84054,3.02131,1451755.8402645,0
+JPM.US,D,19910327,000000,3.02131,3.06414,2.99959,3.04233,1556195.58695,0
+JPM.US,D,19910328,000000,3.04233,3.08555,3.02131,3.08555,789337.13311306,0
+JPM.US,D,19910401,000000,3.08555,3.08555,2.93475,2.93475,678238.4695726,0
+JPM.US,D,19910402,000000,2.97768,3.12898,2.97768,3.12898,2122091.5537286,0
+JPM.US,D,19910403,000000,3.28765,3.39601,3.28765,3.30935,4623240.5752972,0
+JPM.US,D,19910404,000000,3.33087,3.51125,3.30935,3.39601,3949164.1832268,0
+JPM.US,D,19910405,000000,3.48973,3.48973,3.33087,3.39601,1461326.8881378,0
+JPM.US,D,19910408,000000,3.39601,3.41752,3.35268,3.41752,848421.53340013,0
+JPM.US,D,19910409,000000,3.374,3.39601,3.28765,3.28765,904175.457388,0
+JPM.US,D,19910410,000000,3.26623,3.28765,3.20119,3.24481,1006533.6563865,0
+JPM.US,D,19910411,000000,3.24481,3.35268,3.24481,3.35268,1645240.0237257,0
+JPM.US,D,19910412,000000,3.39601,3.39601,3.28765,3.33087,1192945.6670705,0
+JPM.US,D,19910415,000000,3.39601,3.48973,3.374,3.48973,2100862.8209365,0
+JPM.US,D,19910416,000000,3.51125,3.66274,3.51125,3.61952,4010327.0775857,0
+JPM.US,D,19910417,000000,3.68426,3.92918,3.66274,3.90776,5921454.536641,0
+JPM.US,D,19910418,000000,3.7995,3.92918,3.7995,3.8214,3091588.9293626,0
+JPM.US,D,19910419,000000,3.84282,3.86453,3.75637,3.75637,1191282.4646644,0
+JPM.US,D,19910422,000000,3.71304,3.73476,3.61952,3.61952,1371872.2490551,0
+JPM.US,D,19910423,000000,3.66274,3.77778,3.66274,3.75637,1356472.8676583,0
+JPM.US,D,19910424,000000,3.77778,3.77778,3.68426,3.73476,1368533.6297821,0
+JPM.US,D,19910425,000000,3.68426,3.77778,3.68426,3.73476,916246.39822912,0
+JPM.US,D,19910426,000000,3.71304,3.71304,3.68426,3.68426,475183.23823822,0
+JPM.US,D,19910429,000000,3.71304,3.7995,3.68426,3.71304,638292.09354515,0
+JPM.US,D,19910430,000000,3.68426,3.86453,3.576,3.64064,1616119.731414,0
+JPM.US,D,19910501,000000,3.61952,3.64064,3.576,3.61952,1418886.7263729,0
+JPM.US,D,19910502,000000,3.64064,3.68426,3.576,3.576,1152587.0529925,0
+JPM.US,D,19910503,000000,3.55438,3.61952,3.41752,3.53256,2718769.9973533,0
+JPM.US,D,19910506,000000,3.53256,3.53256,3.41752,3.46842,602922.06881389,0
+JPM.US,D,19910507,000000,3.46842,3.576,3.46842,3.48973,1311949.1224629,0
+JPM.US,D,19910508,000000,3.51125,3.53256,3.46842,3.51125,560063.5617681,0
+JPM.US,D,19910509,000000,3.51125,3.576,3.48973,3.55438,1784631.4498615,0
+JPM.US,D,19910510,000000,3.55438,3.576,3.41752,3.44641,978657.20332846,0
+JPM.US,D,19910513,000000,3.44641,3.48973,3.41752,3.46842,927475.55914987,0
+JPM.US,D,19910514,000000,3.44641,3.44641,3.30935,3.30935,1457166.8463789,0
+JPM.US,D,19910515,000000,3.28765,3.33087,3.22309,3.28765,2304337.4154234,0
+JPM.US,D,19910516,000000,3.33087,3.35268,3.30935,3.33087,890861.69516506,0
+JPM.US,D,19910517,000000,3.33087,3.33087,3.26623,3.30935,894189.11784906,0
+JPM.US,D,19910520,000000,3.33087,3.374,3.30935,3.33087,575044.59788409,0
+JPM.US,D,19910521,000000,3.35268,3.374,3.30935,3.35268,1410147.2797026,0
+JPM.US,D,19910522,000000,3.374,3.44641,3.30935,3.44641,1321108.9501574,0
+JPM.US,D,19910523,000000,3.53256,3.5978,3.51125,3.55438,1912793.7150767,0
+JPM.US,D,19910524,000000,3.5978,3.66274,3.576,3.66274,1135523.4513179,0
+JPM.US,D,19910528,000000,3.71304,3.75637,3.61952,3.73476,1459664.7036034,0
+JPM.US,D,19910529,000000,3.75637,3.75637,3.68426,3.68426,1211253.1079988,0
+JPM.US,D,19910530,000000,3.66274,3.77778,3.61952,3.73476,1389762.3625743,0
+JPM.US,D,19910531,000000,3.73476,3.7995,3.68426,3.7995,2005996.1578676,0
+JPM.US,D,19910603,000000,3.75637,3.8214,3.73476,3.73476,756041.53096669,0
+JPM.US,D,19910604,000000,3.71304,3.92918,3.66274,3.90776,1425961.9527651,0
+JPM.US,D,19910605,000000,3.97261,4.15288,3.95069,4.08813,5721728.7637341,0
+JPM.US,D,19910606,000000,4.06633,4.17449,4.00129,4.13127,3421557.4973,0
+JPM.US,D,19910607,000000,4.13127,4.3984,4.13127,4.31164,5026441.9605628,0
+JPM.US,D,19910610,000000,4.31164,4.31164,4.10985,4.13127,1595727.6891836,0
+JPM.US,D,19910611,000000,4.17449,4.31164,4.15288,4.31164,1681442.6675316,0
+JPM.US,D,19910612,000000,4.28983,4.31164,4.15288,4.17449,1889073.2322906,0
+JPM.US,D,19910613,000000,4.15288,4.26115,4.15288,4.19631,1311115.4855163,0
+JPM.US,D,19910614,000000,4.21772,4.26115,4.13127,4.17449,784753.65671475,0
+JPM.US,D,19910617,000000,4.13127,4.17449,4.05905,4.05905,1160491.8448445,0
+JPM.US,D,19910618,000000,4.05905,4.10985,3.97261,3.99441,1293226.3898689,0
+JPM.US,D,19910619,000000,3.95069,4.01593,3.88615,3.99441,1413471.6487714,0
+JPM.US,D,19910620,000000,3.99441,4.03745,3.88615,3.95069,1837478.3321897,0
+JPM.US,D,19910621,000000,3.95069,3.99441,3.92918,3.97261,1354391.3199713,0
+JPM.US,D,19910624,000000,3.92918,3.99441,3.90776,3.92918,1495865.3116659,0
+JPM.US,D,19910625,000000,3.92918,3.97261,3.7492,3.79223,2244838.7413424,0
+JPM.US,D,19910626,000000,3.81404,3.99441,3.70606,3.99441,2212798.1750387,0
+JPM.US,D,19910627,000000,3.97261,4.01593,3.90776,3.95069,1481297.5314722,0
+JPM.US,D,19910628,000000,3.90776,3.92918,3.79223,3.83555,1492951.1449041,0
+JPM.US,D,19910701,000000,3.83555,3.92918,3.83555,3.85717,1431785.1969301,0
+JPM.US,D,19910702,000000,3.85717,3.88615,3.79223,3.81404,1106816.4149285,0
+JPM.US,D,19910703,000000,3.72748,3.79223,3.68426,3.70606,1263681.6450461,0
+JPM.US,D,19910705,000000,3.70606,3.7492,3.68426,3.7492,766449.26940167,0
+JPM.US,D,19910708,000000,3.70606,3.90776,3.68426,3.88615,1251612.7399484,0
+JPM.US,D,19910709,000000,3.92918,4.15288,3.92918,4.13127,2926403.6157273,0
+JPM.US,D,19910710,000000,4.13127,4.23914,4.10985,4.10985,2656354.1028953,0
+JPM.US,D,19910711,000000,4.08813,4.13127,4.05905,4.10985,981155.06055285,0
+JPM.US,D,19910712,000000,4.17449,4.26115,4.15288,4.26115,1103905.3017819,0
+JPM.US,D,19910715,000000,4.3984,4.93854,4.31164,4.78007,21491754.91858,0
+JPM.US,D,19910716,000000,4.78007,4.8737,4.59999,4.6217,9760771.0206832,0
+JPM.US,D,19910717,000000,4.55666,4.6721,4.44142,4.51354,5360974.6653355,0
+JPM.US,D,19910718,000000,4.59999,4.64312,4.53506,4.6217,3971630.6480421,0
+JPM.US,D,19910719,000000,4.71494,4.71494,4.6217,4.6217,3690771.337442,0
+JPM.US,D,19910722,000000,4.6217,4.80188,4.44142,4.6217,3288822.9522755,0
+JPM.US,D,19910723,000000,4.6217,4.6217,4.53506,4.53506,2644704.5609502,0
+JPM.US,D,19910724,000000,4.55666,4.59999,4.53506,4.55666,1521245.9432431,0
+JPM.US,D,19910725,000000,4.57818,4.59999,4.53506,4.59999,1513339.1156477,0
+JPM.US,D,19910726,000000,4.6217,4.64312,4.59999,4.59999,1520827.5979622,0
+JPM.US,D,19910729,000000,4.6217,4.64312,4.57818,4.59999,1809601.8791317,0
+JPM.US,D,19910730,000000,4.6217,4.64312,4.59999,4.6217,1819169.8733898,0
+JPM.US,D,19910731,000000,4.6217,4.6217,4.57818,4.59999,1071449.4438124,0
+JPM.US,D,19910801,000000,4.57818,4.59999,4.53506,4.57818,2473270.5327671,0
+JPM.US,D,19910802,000000,4.57818,4.6217,4.53506,4.57818,1793793.3132995,0
+JPM.US,D,19910805,000000,4.55666,4.57818,4.53506,4.55666,2038035.7062997,0
+JPM.US,D,19910806,000000,4.55666,4.64312,4.55666,4.64312,2467450.3422172,0
+JPM.US,D,19910807,000000,4.64312,4.69372,4.59999,4.69372,2932226.8598922,0
+JPM.US,D,19910808,000000,4.73694,4.89541,4.73694,4.8737,8961867.9290554,0
+JPM.US,D,19910809,000000,4.89541,4.96045,4.80188,4.82349,3789378.679117,0
+JPM.US,D,19910812,000000,4.80188,4.93854,4.80188,4.89541,1853287.9158936,0
+JPM.US,D,19910813,000000,4.89541,5.07549,4.89541,5.07549,5862789.4995066,0
+JPM.US,D,19910814,000000,5.11921,5.40746,5.11921,5.20537,8212897.5529942,0
+JPM.US,D,19910815,000000,5.16224,5.18376,5.00357,5.02519,2823621.9820893,0
+JPM.US,D,19910816,000000,4.98177,5.00357,4.82349,4.93854,1852042.0408966,0
+JPM.US,D,19910819,000000,4.71494,4.82349,4.6217,4.73694,2783262.3501395,0
+JPM.US,D,19910820,000000,4.80188,4.82349,4.75826,4.80188,1490456.341295,0
+JPM.US,D,19910821,000000,4.96045,4.98177,4.91703,4.93854,2756634.8256937,0
+JPM.US,D,19910822,000000,4.91703,4.93854,4.80188,4.82349,1601134.6238111,0
+JPM.US,D,19910823,000000,4.82349,4.84531,4.80188,4.82349,1418471.4347071,0
+JPM.US,D,19910826,000000,4.82349,4.82349,4.73694,4.78007,498897.61379403,0
+JPM.US,D,19910827,000000,4.80188,4.80188,4.71494,4.71494,1139270.2371544,0
+JPM.US,D,19910828,000000,4.71494,4.71494,4.64312,4.69372,1157159.3328018,0
+JPM.US,D,19910829,000000,4.71494,4.78007,4.69372,4.75826,1434282.0362827,0
+JPM.US,D,19910830,000000,4.75826,4.80188,4.75826,4.75826,1408065.7320156,0
+JPM.US,D,19910903,000000,4.78007,4.82349,4.75826,4.75826,1573677.5339056,0
+JPM.US,D,19910904,000000,4.75826,4.78007,4.73694,4.75826,797656.19875894,0
+JPM.US,D,19910905,000000,4.75826,4.78007,4.73694,4.75826,1093919.9801146,0
+JPM.US,D,19910906,000000,4.78007,4.78007,4.73694,4.75826,1285739.9432979,0
+JPM.US,D,19910909,000000,4.75826,4.80188,4.75826,4.80188,562143.07371164,0
+JPM.US,D,19910910,000000,4.80188,4.80188,4.75826,4.75826,1279078.9906995,0
+JPM.US,D,19910911,000000,4.78007,4.78007,4.66483,4.69372,1543299.1521362,0
+JPM.US,D,19910912,000000,4.78007,4.78007,4.69372,4.71494,1817503.6173684,0
+JPM.US,D,19910913,000000,4.71494,4.75826,4.59999,4.59999,1418053.0894262,0
+JPM.US,D,19910916,000000,4.57818,4.59999,4.48456,4.48456,1939420.2216508,0
+JPM.US,D,19910917,000000,4.48456,4.59999,4.48456,4.59999,2173689.5074446,0
+JPM.US,D,19910918,000000,4.55666,4.64312,4.55666,4.57818,1106816.4149285,0
+JPM.US,D,19910919,000000,4.59999,4.59999,4.55666,4.57818,2167860.1560493,0
+JPM.US,D,19910920,000000,4.57818,4.64312,4.55666,4.59999,1303629.0389453,0
+JPM.US,D,19910923,000000,4.57818,4.59999,4.55666,4.59999,1091421.1050185,0
+JPM.US,D,19910924,000000,4.57818,4.6217,4.50616,4.53506,1517086.919356,0
+JPM.US,D,19910925,000000,4.55666,4.57818,4.53506,4.55666,564228.69288555,0
+JPM.US,D,19910926,000000,4.57818,4.66483,4.55666,4.6217,1564515.6704676,0
+JPM.US,D,19910927,000000,4.64312,4.71494,4.53506,4.59999,2340120.6960769,0
+JPM.US,D,19910930,000000,4.57818,4.59999,4.50616,4.59999,1569096.0932508,0
+JPM.US,D,19911001,000000,4.55666,4.57818,4.44142,4.44142,3717399.8797596,0
+JPM.US,D,19911002,000000,4.3984,4.50616,4.3984,4.46274,3339581.1618145,0
+JPM.US,D,19911003,000000,4.3984,4.41952,4.28276,4.3476,3847637.5854313,0
+JPM.US,D,19911004,000000,4.32579,4.3476,4.30398,4.30398,1600722.3857606,0
+JPM.US,D,19911007,000000,4.26115,4.28276,4.21772,4.26115,1559524.0275058,0
+JPM.US,D,19911008,000000,4.21772,4.28276,4.18884,4.28276,2957605.4557259,0
+JPM.US,D,19911009,000000,4.28276,4.28276,4.14591,4.16723,1827910.3379317,0
+JPM.US,D,19911010,000000,4.16723,4.28276,4.16723,4.26115,2048435.3017609,0
+JPM.US,D,19911011,000000,4.30398,4.37629,4.30398,4.3476,1698087.9239256,0
+JPM.US,D,19911014,000000,4.3476,4.41952,4.30398,4.41952,1515005.371669,0
+JPM.US,D,19911015,000000,4.3984,4.80188,4.3984,4.73694,4698550.8688255,0
+JPM.US,D,19911016,000000,4.73694,4.80188,4.64312,4.69372,1894479.1490463,0
+JPM.US,D,19911017,000000,4.6217,4.69372,4.50616,4.50616,1332338.1110782,0
+JPM.US,D,19911018,000000,4.50616,4.59999,4.50616,4.55666,1483801.495927,0
+JPM.US,D,19911021,000000,4.57818,4.57818,4.50616,4.53506,1092671.0515024,0
+JPM.US,D,19911022,000000,4.53506,4.59999,4.50616,4.55666,795577.70468713,0
+JPM.US,D,19911023,000000,4.53506,4.55666,4.44142,4.44142,1418053.0894262,0
+JPM.US,D,19911024,000000,4.44142,4.46274,4.30398,4.32579,3211012.7657793,0
+JPM.US,D,19911025,000000,4.32579,4.37629,4.30398,4.3476,2182418.7753975,0
+JPM.US,D,19911028,000000,4.3984,4.46274,4.37629,4.44142,1235387.8645789,0
+JPM.US,D,19911029,000000,4.46274,4.53506,4.46274,4.48456,1470481.6264736,0
+JPM.US,D,19911030,000000,4.48456,4.53506,4.44142,4.50616,753963.03689489,0
+JPM.US,D,19911031,000000,4.48456,4.50616,4.46274,4.48456,699871.29744142,0
+JPM.US,D,19911101,000000,4.50616,4.53506,4.46274,4.48456,1452591.5129545,0
+JPM.US,D,19911104,000000,4.50616,4.50616,4.3984,4.3984,751885.5606948,0
+JPM.US,D,19911105,000000,4.3984,4.46274,4.37629,4.46274,1588237.1711256,0
+JPM.US,D,19911106,000000,4.48456,4.53506,4.46274,4.53506,1439273.6792446,0
+JPM.US,D,19911107,000000,4.53506,4.59999,4.48456,4.59999,3253449.873929,0
+JPM.US,D,19911108,000000,4.59999,4.59999,4.53506,4.53506,2046774.1350982,0
+JPM.US,D,19911111,000000,4.55666,4.55666,4.44142,4.44142,1580331.3614019,0
+JPM.US,D,19911112,000000,4.44142,4.55666,4.44142,4.53506,2629724.5427059,0
+JPM.US,D,19911113,000000,4.53506,4.53506,4.46274,4.50616,1452591.5129545,0
+JPM.US,D,19911114,000000,4.48456,4.50616,4.44142,4.50616,806392.59181394,0
+JPM.US,D,19911115,000000,4.48456,4.48456,4.30398,4.32579,1807936.6409821,0
+JPM.US,D,19911118,000000,4.32579,4.3476,4.23914,4.28276,954938.75628573,0
+JPM.US,D,19911119,000000,4.26115,4.26115,3.96533,4.12429,7010797.1475877,0
+JPM.US,D,19911120,000000,4.16723,4.16723,4.12429,4.16723,3187710.6282739,0
+JPM.US,D,19911121,000000,4.12429,4.53506,4.10229,4.10229,2148719.0781745,0
+JPM.US,D,19911122,000000,4.12429,4.12429,4.05905,4.05905,2478262.1757289,0
+JPM.US,D,19911125,000000,4.05905,4.05905,3.94401,4.03027,2106273.8270509,0
+JPM.US,D,19911126,000000,4.08097,4.10229,3.98715,4.00885,2603513.3277974,0
+JPM.US,D,19911127,000000,4.00885,4.00885,3.87151,3.9224,1536224.9436157,0
+JPM.US,D,19911129,000000,3.87151,3.90029,3.82848,3.82848,512628.7034261,0
+JPM.US,D,19911202,000000,3.82848,3.96533,3.76364,3.96533,2043030.4028768,0
+JPM.US,D,19911203,000000,3.94401,4.03027,3.90029,3.9224,2390469.7211807,0
+JPM.US,D,19911204,000000,3.9224,3.9224,3.80677,3.85019,2753303.3315228,0
+JPM.US,D,19911205,000000,3.82848,3.82848,3.6484,3.66992,4662769.6239155,0
+JPM.US,D,19911206,000000,3.55438,3.69162,3.55438,3.6484,4608259.5391811,0
+JPM.US,D,19911209,000000,3.6484,3.66992,3.53256,3.60458,4139320.944004,0
+JPM.US,D,19911210,000000,3.576,3.576,3.51125,3.51125,2302254.8498647,0
+JPM.US,D,19911211,000000,3.51125,3.51125,3.39601,3.43904,5357231.9509859,0
+JPM.US,D,19911212,000000,3.46842,3.66992,3.46842,3.6484,4068584.9660284,0
+JPM.US,D,19911213,000000,3.66992,3.94401,3.66992,3.74182,4329475.6690376,0
+JPM.US,D,19911216,000000,3.74182,3.78525,3.72041,3.74182,1636918.9223362,0
+JPM.US,D,19911217,000000,3.74182,3.74182,3.576,3.576,1503769.0856461,0
+JPM.US,D,19911218,000000,3.576,3.60458,3.48973,3.55438,2144141.7090065,0
+JPM.US,D,19911219,000000,3.55438,3.62668,3.53256,3.576,1596975.599924,0
+JPM.US,D,19911220,000000,3.76364,3.76364,3.6484,3.72041,2856080.8936739,0
+JPM.US,D,19911223,000000,3.67698,3.90776,3.67698,3.86453,2475772.4614783,0
+JPM.US,D,19911224,000000,3.95845,3.97987,3.90776,3.92918,2229019.996793,0
+JPM.US,D,19911226,000000,3.90776,4.11663,3.90776,4.04481,1702666.3109652,0
+JPM.US,D,19911227,000000,4.04481,4.16015,4.04481,4.16015,3806443.2986634,0
+JPM.US,D,19911230,000000,4.11663,4.32579,4.11663,4.30398,3377032.7342328,0
+JPM.US,D,19911231,000000,4.30398,4.32579,3.90776,3.90776,6191498.9601144,0
+JPM.US,D,19920102,000000,4.02339,4.30398,4.02339,4.30398,5998431.0861907,0
+JPM.US,D,19920103,000000,4.36922,4.52798,4.32579,4.39063,6296774.37949,0
+JPM.US,D,19920106,000000,4.36922,4.59999,4.3476,4.55666,4183007.9986376,0
+JPM.US,D,19920107,000000,4.46274,4.71494,4.46274,4.6217,5150434.0053018,0
+JPM.US,D,19920108,000000,4.55666,4.8737,4.55666,4.83087,6881807.3526565,0
+JPM.US,D,19920109,000000,4.83087,5.12599,4.83087,5.06115,8388901.8252431,0
+JPM.US,D,19920110,000000,5.06115,5.15517,4.85209,4.96771,13314230.443933,0
+JPM.US,D,19920113,000000,4.8737,5.03963,4.8737,4.96771,4196321.7608606,0
+JPM.US,D,19920114,000000,4.94621,5.24182,4.94621,5.21981,5081361.2297324,0
+JPM.US,D,19920115,000000,5.24182,5.60945,5.21981,5.54382,11138460.406673,0
+JPM.US,D,19920116,000000,5.4724,5.5229,5.35706,5.4724,7760182.8153148,0
+JPM.US,D,19920117,000000,5.42898,5.42898,5.19849,5.26324,4532944.1562941,0
+JPM.US,D,19920120,000000,5.12599,5.15517,5.08325,5.15517,3590072.2693627,0
+JPM.US,D,19920121,000000,5.12599,5.12599,5.01085,5.12599,5740459.6393019,0
+JPM.US,D,19920122,000000,5.03963,5.10428,5.03963,5.08325,45412671.916398,0
+JPM.US,D,19920123,000000,5.08325,5.12599,5.06115,5.10428,15701784.980479,0
+JPM.US,D,19920124,000000,5.08325,5.21981,5.08325,5.19849,12051793.656012,0
+JPM.US,D,19920127,000000,5.21981,5.31344,5.21981,5.26324,9782822.1938327,0
+JPM.US,D,19920128,000000,5.29212,5.31344,5.26324,5.29212,8193755.4572476,0
+JPM.US,D,19920129,000000,5.26324,5.31344,5.08325,5.08325,10229710.633732,0
+JPM.US,D,19920130,000000,5.10428,5.21981,5.10428,5.19849,4139738.2714131,0
+JPM.US,D,19920131,000000,5.21981,5.26324,5.15517,5.15517,4825042.8065324,0
+JPM.US,D,19920203,000000,5.15517,5.21981,5.12599,5.19849,3845137.6924635,0
+JPM.US,D,19920204,000000,5.21981,5.40746,5.21981,5.33534,7607890.8828781,0
+JPM.US,D,19920205,000000,5.40746,5.5229,5.37868,5.45088,7133132.0971511,0
+JPM.US,D,19920206,000000,5.42898,5.65975,5.42898,5.60945,7006630.9985986,0
+JPM.US,D,19920207,000000,5.65975,5.7464,5.4724,5.65975,8138830.0808476,0
+JPM.US,D,19920210,000000,5.70278,5.95566,5.68107,5.91233,10203079.0378,0
+JPM.US,D,19920211,000000,5.89063,6.1212,5.79719,5.81821,12844038.848656,0
+JPM.US,D,19920212,000000,5.81821,6.071,5.81821,6.00606,7996528.5594369,0
+JPM.US,D,19920213,000000,5.95566,6.02758,5.91233,5.97689,6631313.1914931,0
+JPM.US,D,19920214,000000,5.89063,6.0487,5.86175,5.95566,4433500.1240575,0
+JPM.US,D,19920218,000000,5.95566,6.071,5.93365,5.93365,6509399.6408259,0
+JPM.US,D,19920219,000000,5.89063,5.93365,5.79719,5.81821,5947668.8051647,0
+JPM.US,D,19920220,000000,5.83983,5.97689,5.83983,5.97689,4178015.337804,0
+JPM.US,D,19920221,000000,6.02758,6.25826,6.00606,6.16453,7394435.0382109,0
+JPM.US,D,19920224,000000,6.16453,6.25826,6.14282,6.22947,6351699.75589,0
+JPM.US,D,19920225,000000,6.20776,6.25826,6.0487,6.071,5608135.2965845,0
+JPM.US,D,19920226,000000,6.0487,6.1212,5.95566,6.09212,6450729.5143328,0
+JPM.US,D,19920227,000000,6.1212,6.27986,6.09212,6.20776,4759716.8167996,0
+JPM.US,D,19920228,000000,6.22947,6.25826,6.18585,6.18585,4158457.9503918,0
+JPM.US,D,19920302,000000,6.18585,6.20776,6.0487,6.1212,5990939.5502611,0
+JPM.US,D,19920303,000000,6.14282,6.18585,6.09212,6.1212,3277581.576894,0
+JPM.US,D,19920304,000000,6.16453,6.18585,5.95566,6.00606,5107161.2244621,0
+JPM.US,D,19920305,000000,6.00606,6.00606,5.63804,5.79719,8470870.0177546,0
+JPM.US,D,19920306,000000,5.79719,5.79719,5.56602,5.72469,6118267.160658,0
+JPM.US,D,19920309,000000,5.79719,6.00606,5.77509,6.00606,3174811.139845,0
+JPM.US,D,19920310,000000,6.0487,6.0487,5.95566,5.95566,4306173.5315322,0
+JPM.US,D,19920311,000000,5.91233,6.00606,5.81821,5.89063,3241799.3141122,0
+JPM.US,D,19920312,000000,5.91233,5.91233,5.77509,5.79719,4029055.9174101,0
+JPM.US,D,19920313,000000,5.89063,5.97689,5.89063,5.91233,4173441.0222512,0
+JPM.US,D,19920316,000000,5.93365,5.95566,5.89063,5.93365,3440690.4322008,0
+JPM.US,D,19920317,000000,5.93365,6.14282,5.93365,6.14282,3612959.1152024,0
+JPM.US,D,19920318,000000,6.16453,6.25826,6.16453,6.18585,3628354.4251123,0
+JPM.US,D,19920319,000000,6.20776,6.3733,6.20776,6.3733,4602847.5151949,0
+JPM.US,D,19920320,000000,6.3448,6.55358,6.3232,6.51054,8930241.6365456,0
+JPM.US,D,19920323,000000,6.51054,6.51054,6.3733,6.3952,5209097.0066929,0
+JPM.US,D,19920324,000000,6.3952,6.41692,6.25826,6.3232,2980489.2479504,0
+JPM.US,D,19920325,000000,6.30158,6.3448,6.27986,6.3232,2758297.0102281,0
+JPM.US,D,19920326,000000,6.3448,6.46014,6.3232,6.43834,3493537.3145291,0
+JPM.US,D,19920327,000000,6.43834,6.53206,6.3232,6.3733,6527288.7364733,0
+JPM.US,D,19920330,000000,6.30158,6.30158,6.071,6.14282,5442946.929334,0
+JPM.US,D,19920331,000000,6.1715,6.2223,6.05656,6.07788,5040581.2167584,0
+JPM.US,D,19920401,000000,6.05656,6.05656,5.94093,6.05656,4269143.3580101,0
+JPM.US,D,19920402,000000,6.05656,6.12847,5.78245,5.8472,4478855.4704559,0
+JPM.US,D,19920403,000000,5.65975,5.80367,5.61662,5.75328,4979831.5783217,0
+JPM.US,D,19920406,000000,5.75328,5.98445,5.71035,5.96244,3197693.9141977,0
+JPM.US,D,19920407,000000,5.94093,5.98445,5.68853,5.68853,3419889.2055352,0
+JPM.US,D,19920408,000000,5.59491,5.65975,5.38594,5.47948,12474963.648868,0
+JPM.US,D,19920409,000000,5.54382,5.73206,5.47948,5.65975,8016495.1312843,0
+JPM.US,D,19920410,000000,5.80367,5.96244,5.78245,5.89751,5905230.6791433,0
+JPM.US,D,19920413,000000,5.94093,6.01303,5.82539,5.89751,3012946.1237916,0
+JPM.US,D,19920414,000000,5.91891,6.45278,5.91891,6.33714,7736050.0944781,0
+JPM.US,D,19920415,000000,6.35886,6.38086,6.26514,6.31562,5606472.0941784,0
+JPM.US,D,19920416,000000,6.33714,6.38086,6.28704,6.35886,3574263.7035306,0
+JPM.US,D,19920420,000000,6.26514,6.28704,6.12847,6.28704,4650698.6830744,0
+JPM.US,D,19920421,000000,6.2441,6.5465,6.2441,6.45278,9168668.9283546,0
+JPM.US,D,19920422,000000,6.45278,6.77747,6.35886,6.68365,13625884.44584,0
+JPM.US,D,19920423,000000,6.66194,6.77747,6.5465,6.77747,6313835.9454212,0
+JPM.US,D,19920424,000000,6.70507,6.96463,6.5465,6.64033,6101205.5947267,0
+JPM.US,D,19920427,000000,6.61164,6.75567,6.61164,6.68365,5342667.2244074,0
+JPM.US,D,19920428,000000,6.66194,6.66194,6.40228,6.61164,3890494.0567337,0
+JPM.US,D,19920429,000000,6.64033,6.66194,6.5465,6.58983,2689642.5799395,0
+JPM.US,D,19920430,000000,6.58983,6.61164,6.45278,6.52489,2125834.2680783,0
+JPM.US,D,19920501,000000,6.5465,6.68365,6.5465,6.64033,4236688.5179123,0
+JPM.US,D,19920504,000000,6.66194,6.93604,6.66194,6.91453,5264026.4545797,0
+JPM.US,D,19920505,000000,6.98644,7.05816,6.89271,7.00776,5720065.561328,0
+JPM.US,D,19920506,000000,7.02967,7.31074,7.00776,7.145,7943268.4211864,0
+JPM.US,D,19920507,000000,7.1957,7.23874,7.00776,7.05816,3995763.3688789,0
+JPM.US,D,19920508,000000,7.02967,7.07997,6.87091,6.93604,3783139.1254146,0
+JPM.US,D,19920511,000000,6.93604,7.05816,6.93604,7.00776,3487296.742955,0
+JPM.US,D,19920512,000000,7.02967,7.07997,6.93604,7.02967,3524325.8986055,0
+JPM.US,D,19920513,000000,7.05816,7.23874,7.02967,7.17398,5063883.3542638,0
+JPM.US,D,19920514,000000,7.1957,7.1957,6.98644,7.05816,2851504.5423778,0
+JPM.US,D,19920515,000000,6.89271,7.02967,6.77747,6.96463,6549766.3978777,0
+JPM.US,D,19920518,000000,7.02967,7.10188,6.91453,6.98644,3820178.4597824,0
+JPM.US,D,19920519,000000,7.00776,7.07997,6.98644,7.00776,4253327.6670758,0
+JPM.US,D,19920520,000000,7.00776,7.02967,6.96463,6.98644,2825289.2559823,0
+JPM.US,D,19920521,000000,7.00776,7.00776,6.89271,6.91453,2876054.5906235,0
+JPM.US,D,19920522,000000,6.91453,6.96463,6.89271,6.91453,2179507.6622509,0
+JPM.US,D,19920526,000000,6.89271,6.89271,6.64033,6.68365,4087726.0439031,0
+JPM.US,D,19920527,000000,6.70507,6.70507,6.64033,6.68365,1580331.3614019,0
+JPM.US,D,19920528,000000,6.70507,6.72649,6.4964,6.66194,3704495.301972,0
+JPM.US,D,19920529,000000,6.68365,6.84919,6.66194,6.77747,4183840.6177124,0
+JPM.US,D,19920601,000000,6.84919,6.89271,6.75567,6.87091,2577293.9699151,0
+JPM.US,D,19920602,000000,6.87091,6.98644,6.79909,6.93604,3964557.4573933,0
+JPM.US,D,19920603,000000,7.00776,7.05816,6.96463,7.00776,3361220.0969138,0
+JPM.US,D,19920604,000000,7.05816,7.10188,7.02967,7.05816,4377748.2358131,0
+JPM.US,D,19920605,000000,7.07997,7.07997,7.00776,7.02967,4113103.621865,0
+JPM.US,D,19920608,000000,7.05816,7.07997,7.00776,7.05816,2391717.6319212,0
+JPM.US,D,19920609,000000,7.07997,7.07997,7.00776,7.02967,3121967.3111319,0
+JPM.US,D,19920610,000000,7.05816,7.145,7.02967,7.07997,4131411.0627933,0
+JPM.US,D,19920611,000000,7.10188,7.10188,6.89271,7.02967,4879140.6532163,0
+JPM.US,D,19920612,000000,7.07997,7.10188,6.96463,6.96463,3058302.4880617,0
+JPM.US,D,19920615,000000,6.91453,7.00776,6.87091,6.91453,2174097.6740081,0
+JPM.US,D,19920616,000000,6.89271,6.98644,6.77747,6.84919,2949286.3900801,0
+JPM.US,D,19920617,000000,6.77747,6.82041,6.47478,6.47478,5236147.9657782,0
+JPM.US,D,19920618,000000,6.52489,6.64033,6.4964,6.56812,4771784.7040255,0
+JPM.US,D,19920619,000000,6.58983,6.68365,6.56812,6.64033,3288822.9522755,0
+JPM.US,D,19920622,000000,6.61164,6.64033,6.45278,6.56812,3727385.2014268,0
+JPM.US,D,19920623,000000,6.58983,6.70507,6.58983,6.64033,4638219.5756697,0
+JPM.US,D,19920624,000000,6.64033,6.66194,6.61164,6.61164,2923072.1215564,0
+JPM.US,D,19920625,000000,6.64033,6.72649,6.61164,6.72649,5308128.8008791,0
+JPM.US,D,19920626,000000,6.70507,6.93604,6.70507,6.89271,4877061.1412727,0
+JPM.US,D,19920629,000000,6.89979,6.9719,6.89979,6.89979,2955109.6342449,0
+JPM.US,D,19920630,000000,6.9719,7.0223,6.89979,6.95039,3662893.8665122,0
+JPM.US,D,19920701,000000,7.0223,7.11632,6.99371,7.08744,5270267.0261538,0
+JPM.US,D,19920702,000000,7.20238,7.27478,7.13784,7.27478,7518849.4997177,0
+JPM.US,D,19920706,000000,7.27478,7.27478,6.99371,7.08744,2937218.5028541,0
+JPM.US,D,19920707,000000,7.13784,7.18126,7.04411,7.04411,3111145.298903,0
+JPM.US,D,19920708,000000,7.04411,7.06592,6.87837,7.0223,3543886.3396328,0
+JPM.US,D,19920709,000000,7.06592,7.15935,7.0223,7.15935,3579672.6739015,0
+JPM.US,D,19920710,000000,7.20238,7.36851,7.18126,7.27478,5698016.4239218,0
+JPM.US,D,19920713,000000,7.36851,7.39012,6.99371,7.06592,4394803.6945139,0
+JPM.US,D,19920714,000000,7.11632,7.11632,6.99371,7.08744,3746524.2435581,0
+JPM.US,D,19920715,000000,7.08744,7.08744,6.83485,6.89979,4316578.2163521,0
+JPM.US,D,19920716,000000,6.71263,6.78425,6.52489,6.66891,7686530.6348338,0
+JPM.US,D,19920717,000000,6.6474,6.76293,6.57529,6.71263,6250171.122351,0
+JPM.US,D,19920720,000000,6.597,6.95039,6.597,6.89979,4282034.7034652,0
+JPM.US,D,19920721,000000,7.06592,7.06592,6.6474,6.74113,11165099.127708,0
+JPM.US,D,19920722,000000,6.69073,6.71263,6.50308,6.52489,8207072.2730857,0
+JPM.US,D,19920723,000000,6.55358,6.55358,6.2223,6.36632,10701563.395671,0
+JPM.US,D,19920724,000000,6.31562,6.40936,6.2223,6.38774,7565868.0485223,0
+JPM.US,D,19920727,000000,6.40936,6.46014,6.33714,6.40936,3030422.9813886,0
+JPM.US,D,19920728,000000,6.43136,6.55358,6.43136,6.50308,3378281.662845,0
+JPM.US,D,19920729,000000,6.55358,6.597,6.43136,6.46014,5922288.1735876,0
+JPM.US,D,19920730,000000,6.46014,6.48156,6.38774,6.48156,3133201.5614113,0
+JPM.US,D,19920731,000000,6.52489,6.57529,6.50308,6.52489,2053844.2721319,0
+JPM.US,D,19920803,000000,6.52489,6.55358,6.46014,6.48156,2174935.3824416,0
+JPM.US,D,19920804,000000,6.43136,6.48156,6.38774,6.43136,3151506.9665961,0
+JPM.US,D,19920805,000000,6.38774,6.38774,6.2728,6.2728,3932934.2184987,0
+JPM.US,D,19920806,000000,6.2728,6.29402,6.2441,6.29402,2696302.5146662,0
+JPM.US,D,19920807,000000,6.29402,6.36632,6.2441,6.2441,3508516.3149016,0
+JPM.US,D,19920810,000000,6.20068,6.20068,6.05656,6.10686,4974839.9353599,0
+JPM.US,D,19920811,000000,6.12847,6.31562,6.10686,6.29402,3506438.8387015,0
+JPM.US,D,19920812,000000,6.31562,6.33714,6.2728,6.29402,2066327.4510234,0
+JPM.US,D,19920813,000000,6.31562,6.38774,6.29402,6.31562,2271880.5395822,0
+JPM.US,D,19920814,000000,6.36632,6.50308,6.33714,6.48156,3406571.3718253,0
+JPM.US,D,19920817,000000,6.46014,6.46014,6.40936,6.43136,1416390.9048919,0
+JPM.US,D,19920818,000000,6.43136,6.43136,6.31562,6.38774,1911543.7685928,0
+JPM.US,D,19920819,000000,6.38774,6.38774,5.99152,6.12847,8880726.2483884,0
+JPM.US,D,19920820,000000,6.20068,6.29402,6.12847,6.29402,7744786.4875331,0
+JPM.US,D,19920821,000000,6.33714,6.33714,6.15009,6.2223,4315747.6330207,0
+JPM.US,D,19920824,000000,6.15009,6.15009,5.94093,6.01303,4821297.0385676,0
+JPM.US,D,19920825,000000,5.99152,5.99152,5.80367,5.89751,6937978.6040534,0
+JPM.US,D,19920826,000000,5.89751,6.01303,5.87599,5.99152,3734876.7373565,0
+JPM.US,D,19920827,000000,6.03475,6.20068,6.03475,6.12847,4649035.4806682,0
+JPM.US,D,19920828,000000,6.12847,6.17897,6.03475,6.15009,2075485.2429745,0
+JPM.US,D,19920831,000000,6.15009,6.2441,6.03475,6.08515,2788672.3383823,0
+JPM.US,D,19920901,000000,6.15009,6.2728,6.12847,6.2223,3776482.2443032,0
+JPM.US,D,19920902,000000,6.2441,6.31562,6.2223,6.29402,2309331.0941287,0
+JPM.US,D,19920903,000000,6.31562,6.33714,6.10686,6.12847,2623066.6437228,0
+JPM.US,D,19920904,000000,6.12847,6.2728,6.10686,6.2223,2381733.3281257,0
+JPM.US,D,19920908,000000,6.2441,6.2441,5.89751,5.89751,5222833.1856836,0
+JPM.US,D,19920909,000000,5.91891,5.91891,5.73206,5.80367,9364646.8975533,0
+JPM.US,D,19920910,000000,5.80367,5.87599,5.71035,5.87599,13808549.670687,0
+JPM.US,D,19920911,000000,5.87599,5.94093,5.73206,5.75328,6122849.6191845,0
+JPM.US,D,19920914,000000,5.87599,6.03475,5.80367,6.03475,10667860.644833,0
+JPM.US,D,19920915,000000,5.94093,5.97001,5.8472,5.89751,5507857.6274013,0
+JPM.US,D,19920916,000000,5.82539,5.89751,5.75328,5.87599,4213386.380407,0
+JPM.US,D,19920917,000000,5.8472,5.8472,5.80367,5.82539,3238057.6176343,0
+JPM.US,D,19920918,000000,5.80367,5.82539,5.75328,5.80367,6069169.0999098,0
+JPM.US,D,19920921,000000,5.80367,5.80367,5.68853,5.75328,6475694.8542443,0
+JPM.US,D,19920922,000000,5.75328,5.80367,5.65975,5.65975,5522005.0265707,0
+JPM.US,D,19920923,000000,5.71035,5.80367,5.65975,5.75328,4759299.4893904,0
+JPM.US,D,19920924,000000,5.80367,5.82539,5.73206,5.75328,3469819.885358,0
+JPM.US,D,19920925,000000,5.73206,5.87599,5.73206,5.87599,5276094.3418057,0
+JPM.US,D,19920928,000000,5.87599,6.05656,5.87599,5.99152,5195368.970676,0
+JPM.US,D,19920929,000000,6.03475,6.05656,5.97001,6.01303,3431125.491558,0
+JPM.US,D,19920930,000000,6.0487,6.21502,5.9983,6.16453,2932226.8598922,0
+JPM.US,D,19921001,000000,6.16453,6.23634,6.09212,6.18585,3266353.4338449,0
+JPM.US,D,19921002,000000,6.18585,6.18585,5.9983,6.0487,2757046.0458725,0
+JPM.US,D,19921005,000000,5.97689,6.0206,5.71742,5.9983,2841515.1492235,0
+JPM.US,D,19921006,000000,5.9983,6.09212,5.94809,6.0206,4768874.6087506,0
+JPM.US,D,19921007,000000,6.0206,6.09212,5.97689,5.97689,1786716.0511637,0
+JPM.US,D,19921008,000000,5.9983,6.0206,5.88315,5.88315,2345528.6485762,0
+JPM.US,D,19921009,000000,5.88315,5.92668,5.85437,5.85437,2419595.102851,0
+JPM.US,D,19921012,000000,5.88315,6.0206,5.88315,5.9983,1251612.7399484,0
+JPM.US,D,19921013,000000,5.9983,6.0206,5.92668,5.97689,2252327.223657,0
+JPM.US,D,19921014,000000,5.97689,6.0206,5.94809,5.9983,1752177.6276356,0
+JPM.US,D,19921015,000000,5.94809,5.9983,5.90467,5.90467,1407239.2201712,0
+JPM.US,D,19921016,000000,5.92668,5.94809,5.90467,5.92668,1768402.5030051,0
+JPM.US,D,19921019,000000,5.94809,6.33016,5.92668,6.33016,5536572.8067644,0
+JPM.US,D,19921020,000000,6.35198,6.4964,6.25826,6.33016,6062931.5819509,0
+JPM.US,D,19921021,000000,6.33016,6.35198,6.25826,6.35198,2133739.0599303,0
+JPM.US,D,19921022,000000,6.42409,6.47478,6.33016,6.40228,2829035.0239472,0
+JPM.US,D,19921023,000000,6.42409,6.51752,6.40228,6.4457,2494910.485738,0
+JPM.US,D,19921026,000000,6.47478,6.73425,6.4457,6.68365,3758589.0771688,0
+JPM.US,D,19921027,000000,6.66194,6.68365,6.51752,6.56812,3092006.2567717,0
+JPM.US,D,19921028,000000,6.56812,6.58983,6.4964,6.56812,1499190.6986065,0
+JPM.US,D,19921029,000000,6.58983,6.58983,6.51752,6.56812,1398913.0294233,0
+JPM.US,D,19921030,000000,6.58983,6.61164,6.4964,6.4964,1094747.5098308,0
+JPM.US,D,19921102,000000,6.51752,6.66194,6.4964,6.61164,3914623.7239552,0
+JPM.US,D,19921103,000000,6.61164,6.61164,6.51752,6.56812,3786471.6374573,0
+JPM.US,D,19921104,000000,6.56812,6.61164,6.53972,6.58983,1373949.7252552,0
+JPM.US,D,19921105,000000,6.61164,6.68365,6.53972,6.63286,1781717.2830998,0
+JPM.US,D,19921106,000000,6.63286,6.75567,6.56812,6.66194,2843181.405245,0
+JPM.US,D,19921109,000000,6.68365,6.82777,6.66194,6.73425,3223909.2005931,0
+JPM.US,D,19921110,000000,6.75567,6.82777,6.75567,6.77747,2834445.0121899,0
+JPM.US,D,19921111,000000,6.75567,6.87091,6.73425,6.84919,3164409.5086403,0
+JPM.US,D,19921112,000000,6.89979,6.99371,6.82777,6.89979,4962773.0660057,0
+JPM.US,D,19921113,000000,6.94302,7.01542,6.89979,6.9215,4520463.013146,0
+JPM.US,D,19921116,000000,7.01542,7.01542,6.89979,6.89979,2202810.8176279,0
+JPM.US,D,19921117,000000,6.87091,6.9215,6.77747,6.79909,1166731.3985468,0
+JPM.US,D,19921118,000000,6.84919,6.87091,6.77747,6.77747,1487543.1924049,0
+JPM.US,D,19921119,000000,6.84919,6.89979,6.75567,6.75567,2311413.6596875,0
+JPM.US,D,19921120,000000,6.79909,6.79909,6.73425,6.73425,3731131.9872634,0
+JPM.US,D,19921123,000000,6.75567,6.9215,6.70507,6.87091,3501863.505277,0
+JPM.US,D,19921124,000000,6.84919,6.94302,6.82777,6.87091,2501567.3668494,0
+JPM.US,D,19921125,000000,6.89979,7.08744,6.89979,7.05816,2990062.3315671,0
+JPM.US,D,19921127,000000,7.13056,7.15935,7.08744,7.10876,1222490.4118933,0
+JPM.US,D,19921130,000000,7.15935,7.15935,6.96463,7.08744,3106566.9118634,0
+JPM.US,D,19921201,000000,7.08744,7.08744,6.9215,6.94302,3038744.0827779,0
+JPM.US,D,19921202,000000,6.96463,7.01542,6.9215,6.94302,2449971.4488768,0
+JPM.US,D,19921203,000000,6.96463,6.99371,6.94302,6.99371,721929.5956932,0
+JPM.US,D,19921204,000000,6.99371,7.08744,6.96463,7.05816,1449261.0366553,0
+JPM.US,D,19921207,000000,7.05816,7.08744,6.94302,6.99371,1088088.5929759,0
+JPM.US,D,19921208,000000,7.03674,7.08744,7.01542,7.03674,1332338.1110782,0
+JPM.US,D,19921209,000000,7.03674,7.03674,6.87091,6.89979,2003502.3721301,0
+JPM.US,D,19921210,000000,6.89979,6.89979,6.70507,6.73425,3454010.3016542,0
+JPM.US,D,19921211,000000,6.77747,6.87091,6.75567,6.82777,2575214.4579716,0
+JPM.US,D,19921214,000000,6.82777,6.84919,6.77747,6.84919,1804604.1289394,0
+JPM.US,D,19921215,000000,6.82777,6.9215,6.79909,6.9215,1725961.3233684,0
+JPM.US,D,19921216,000000,6.9215,7.03674,6.84919,6.87091,2879383.0311793,0
+JPM.US,D,19921217,000000,6.87091,6.94302,6.82777,6.94302,1888243.6668309,0
+JPM.US,D,19921218,000000,6.96463,6.99371,6.89979,6.96463,4403125.813775,0
+JPM.US,D,19921221,000000,6.99371,7.13056,6.96463,7.13056,3453175.6468359,0
+JPM.US,D,19921222,000000,7.18126,7.31802,7.15935,7.2964,5237396.8943905,0
+JPM.US,D,19921223,000000,7.27478,7.31802,7.22428,7.27478,2953443.3782236,0
+JPM.US,D,19921224,000000,7.31802,7.36851,7.27478,7.27478,1264516.2998644,0
+JPM.US,D,19921228,000000,7.27478,7.44052,7.27478,7.31802,1877009.4165515,0
+JPM.US,D,19921229,000000,7.27478,7.44052,7.27478,7.31802,4231692.8034635,0
+JPM.US,D,19921230,000000,7.28196,7.42618,7.28196,7.37588,2215293.9965195,0
+JPM.US,D,19921231,000000,7.40447,7.42618,7.35417,7.35417,1658975.1848446,0
+JPM.US,D,19930104,000000,7.37588,7.40447,7.30338,7.35417,2372990.8278403,0
+JPM.US,D,19930105,000000,7.30338,7.37588,7.23874,7.23874,4485098.0777735,0
+JPM.US,D,19930106,000000,7.21024,7.30338,7.18824,7.30338,3104905.7452007,0
+JPM.US,D,19930107,000000,7.30338,7.33236,7.16682,7.16682,5807031.5040318,0
+JPM.US,D,19930108,000000,7.16682,7.23874,7.04411,7.21024,3347075.7513595,0
+JPM.US,D,19930111,000000,7.23874,7.33236,7.23874,7.30338,3047900.8568572,0
+JPM.US,D,19930112,000000,7.26034,7.37588,7.26034,7.35417,4491334.5778606,0
+JPM.US,D,19930113,000000,7.40447,7.47687,7.37588,7.44789,4442653.8445216,0
+JPM.US,D,19930114,000000,7.4977,7.68643,7.47687,7.68643,8257417.2267026,0
+JPM.US,D,19930115,000000,7.71413,7.80796,7.68643,7.71413,5204525.7447553,0
+JPM.US,D,19930118,000000,7.71413,7.95198,7.68643,7.85138,3690771.337442,0
+JPM.US,D,19930119,000000,7.90178,8.1918,7.75785,7.92428,13462359.280995,0
+JPM.US,D,19930120,000000,7.95198,7.95198,7.66453,7.68643,11333611.864027,0
+JPM.US,D,19930121,000000,7.78605,7.78605,7.4977,7.57001,7552968.5600933,0
+JPM.US,D,19930122,000000,7.61333,7.71413,7.57001,7.59143,3600892.2458482,0
+JPM.US,D,19930125,000000,7.59143,7.64261,7.4977,7.5202,2008494.0150921,0
+JPM.US,D,19930126,000000,7.59143,7.66453,7.57001,7.66453,4252500.1373596,0
+JPM.US,D,19930127,000000,7.75785,7.95198,7.73653,7.95198,9529838.318419,0
+JPM.US,D,19930128,000000,7.9962,8.02538,7.68643,7.71413,6007589.8960135,0
+JPM.US,D,19930129,000000,7.75785,7.75785,7.68643,7.73653,2479095.8126754,0
+JPM.US,D,19930201,000000,7.78605,7.82849,7.73653,7.80796,3895488.7533108,0
+JPM.US,D,19930202,000000,7.85138,7.88115,7.78605,7.82849,2214043.032164,0
+JPM.US,D,19930203,000000,7.82849,7.95198,7.82849,7.92428,3223493.9089274,0
+JPM.US,D,19930204,000000,8.0685,8.08776,7.95198,8.02538,5444610.1317402,0
+JPM.US,D,19930205,000000,8.0458,8.1918,8.0458,8.16066,7148935.5736246,0
+JPM.US,D,19930208,000000,8.14022,8.16066,8.08776,8.14022,1793793.3132995,0
+JPM.US,D,19930209,000000,8.08776,8.11832,8.02538,8.0685,3307541.6133825,0
+JPM.US,D,19930210,000000,8.0685,8.0685,7.9962,8.0685,2869394.6558968,0
+JPM.US,D,19930211,000000,8.0685,8.16066,8.0458,8.08776,3583826.6084299,0
+JPM.US,D,19930212,000000,8.11832,8.14022,7.9734,7.9734,3133616.8530771,0
+JPM.US,D,19930216,000000,7.95198,7.95198,7.54967,7.71413,6497751.1167526,0
+JPM.US,D,19930217,000000,7.66453,7.68643,7.57001,7.64261,6675841.0081755,0
+JPM.US,D,19930218,000000,7.82849,7.82849,7.4977,7.57001,4570810.0025064,0
+JPM.US,D,19930219,000000,7.59143,7.82849,7.57001,7.82849,5425058.8515584,0
+JPM.US,D,19930222,000000,7.78605,7.9734,7.75785,7.9734,3444022.9442436,0
+JPM.US,D,19930223,000000,7.95198,7.9734,7.68643,7.75785,5011449.7278578,0
+JPM.US,D,19930224,000000,7.85138,7.9962,7.80796,7.9734,3646659.8302971,0
+JPM.US,D,19930225,000000,7.9734,7.9734,7.82849,7.92428,2411691.3288707,0
+JPM.US,D,19930226,000000,7.90178,7.92428,7.61333,7.71413,20492293.434971,0
+JPM.US,D,19930301,000000,7.85138,7.88115,7.73653,7.80796,3665388.6701214,0
+JPM.US,D,19930302,000000,7.82849,7.9734,7.80796,7.9734,3291315.7201412,0
+JPM.US,D,19930303,000000,7.9734,8.0685,7.95198,7.9962,4654859.742705,0
+JPM.US,D,19930304,000000,8.02538,8.02538,7.78605,7.80796,2861908.2093258,0
+JPM.US,D,19930305,000000,7.82849,7.90178,7.73653,7.78605,3584664.3168633,0
+JPM.US,D,19930308,000000,7.80796,7.9734,7.80796,7.9734,3225572.4029992,0
+JPM.US,D,19930309,000000,7.9734,8.16066,7.9734,8.16066,5365135.7249661,0
+JPM.US,D,19930310,000000,8.16066,8.39899,8.14022,8.37601,5455845.3998913,0
+JPM.US,D,19930311,000000,8.37601,8.37601,8.21154,8.26184,3548464.7266725,0
+JPM.US,D,19930312,000000,8.11832,8.16066,8.0458,8.14022,3434040.6761916,0
+JPM.US,D,19930315,000000,8.14022,8.16066,8.02538,8.14022,2898518.0018236,0
+JPM.US,D,19930316,000000,8.0458,8.30625,8.0458,8.23286,4612834.8726057,0
+JPM.US,D,19930317,000000,8.23286,8.23286,7.9962,7.9962,6209393.1451206,0
+JPM.US,D,19930318,000000,7.9962,8.08776,7.85138,7.95198,4478855.4704559,0
+JPM.US,D,19930319,000000,8.02538,8.02538,7.82849,7.82849,5484139.1803585,0
+JPM.US,D,19930322,000000,7.75785,7.88115,7.73653,7.88115,3741944.8386467,0
+JPM.US,D,19930323,000000,7.88115,7.92428,7.73653,7.75785,3774402.7323596,0
+JPM.US,D,19930324,000000,7.78605,7.82849,7.42618,7.59143,7058228.9523146,0
+JPM.US,D,19930325,000000,7.59143,7.68643,7.5202,7.61333,5178723.7142821,0
+JPM.US,D,19930326,000000,7.64261,7.80796,7.61333,7.73653,5805365.2480105,0
+JPM.US,D,19930329,000000,7.80796,7.88115,7.80796,7.82849,3047487.6009349,0
+JPM.US,D,19930330,000000,7.82849,7.82849,7.73653,7.75785,2239007.3542036,0
+JPM.US,D,19930331,000000,7.80108,7.82191,7.72946,7.75039,2650943.0967808,0
+JPM.US,D,19930401,000000,7.82191,7.96623,7.80108,7.82191,2982576.9028678,0
+JPM.US,D,19930402,000000,7.82191,7.82191,7.41184,7.46194,4217961.7138315,0
+JPM.US,D,19930405,000000,7.53425,7.65725,7.39012,7.65725,5685529.1735433,0
+JPM.US,D,19930406,000000,7.67807,7.67807,7.53425,7.53425,2189911.329199,0
+JPM.US,D,19930407,000000,7.55665,7.72946,7.46194,7.72946,8150065.3489988,0
+JPM.US,D,19930408,000000,7.77328,7.82191,7.69949,7.72946,4438072.4038668,0
+JPM.US,D,19930412,000000,7.91691,8.13236,7.8951,8.13236,4867490.0933995,0
+JPM.US,D,19930413,000000,8.25468,8.47179,8.23286,8.32728,8230784.6128981,0
+JPM.US,D,19930414,000000,8.39899,8.39899,8.13236,8.20408,3122798.9123351,0
+JPM.US,D,19930415,000000,8.20408,8.2757,7.8951,7.91691,5095090.283621,0
+JPM.US,D,19930416,000000,7.91691,7.94619,7.80108,7.94619,3745276.3328177,0
+JPM.US,D,19930419,000000,7.91691,7.91691,7.72946,7.80108,2473687.8601762,0
+JPM.US,D,19930420,000000,7.80108,7.82191,7.44052,7.72946,8870327.6707989,0
+JPM.US,D,19930421,000000,7.72946,7.77328,7.48395,7.62827,10057865.38537,0
+JPM.US,D,19930422,000000,7.60597,7.75039,7.51263,7.51263,10865920.161719,0
+JPM.US,D,19930423,000000,7.39012,7.46194,7.2461,7.26752,8193339.1477102,0
+JPM.US,D,19930426,000000,7.26752,7.33972,6.98644,7.07997,10563420.898147,0
+JPM.US,D,19930427,000000,7.1234,7.33972,7.10188,7.26752,7289165.7260657,0
+JPM.US,D,19930428,000000,7.33972,7.48395,7.2964,7.33972,4361931.527007,0
+JPM.US,D,19930429,000000,7.36851,7.44052,7.31802,7.41184,2566478.0649166,0
+JPM.US,D,19930430,000000,7.39012,7.46194,7.31802,7.33972,3250540.7965259,0
+JPM.US,D,19930503,000000,7.36851,7.39012,7.31802,7.36851,3050398.7140815,0
+JPM.US,D,19930504,000000,7.36851,7.65725,7.36851,7.58475,3771487.5477262,0
+JPM.US,D,19930505,000000,7.65725,7.75039,7.36851,7.39012,6999145.5698993,0
+JPM.US,D,19930506,000000,7.41184,7.48395,7.26752,7.2964,5409660.4880332,0
+JPM.US,D,19930507,000000,7.33972,7.33972,7.1957,7.22428,2436656.6687822,0
+JPM.US,D,19930510,000000,7.2461,7.36851,7.2461,7.33972,1999754.5684219,0
+JPM.US,D,19930511,000000,7.33972,7.60597,7.2964,7.58475,3225989.7304083,0
+JPM.US,D,19930512,000000,7.58475,7.60597,7.46194,7.55665,2015983.5152783,0
+JPM.US,D,19930513,000000,7.39012,7.46194,7.1234,7.15218,5047658.4788942,0
+JPM.US,D,19930514,000000,7.07997,7.10188,6.93604,7.02967,7475575.7010062,0
+JPM.US,D,19930517,000000,7.00776,7.07997,6.77021,6.93604,11109749.298797,0
+JPM.US,D,19930518,000000,6.93604,7.02967,6.84231,6.91453,10370353.024223,0
+JPM.US,D,19930519,000000,6.98644,7.22428,6.84231,7.17398,7919547.9384002,0
+JPM.US,D,19930520,000000,7.17398,7.2964,7.15218,7.2461,4371916.8486742,0
+JPM.US,D,19930521,000000,7.1957,7.22428,7.00776,7.00776,3894656.1342359,0
+JPM.US,D,19930524,000000,6.98644,7.1234,6.98644,7.07997,3158996.4667824,0
+JPM.US,D,19930525,000000,7.10188,7.22428,7.07997,7.17398,3722393.5584649,0
+JPM.US,D,19930526,000000,7.26752,7.53425,7.22428,7.53425,4200903.2015154,0
+JPM.US,D,19930527,000000,7.48395,7.53425,7.33972,7.36851,3954573.1535978,0
+JPM.US,D,19930528,000000,7.31802,7.48395,7.26752,7.36851,3497282.0646222,0
+JPM.US,D,19930601,000000,7.41184,7.53425,7.33972,7.48395,2772025.046245,0
+JPM.US,D,19930602,000000,7.41184,7.46194,7.2461,7.2964,4235023.2797627,0
+JPM.US,D,19930603,000000,7.2964,7.31802,7.2461,7.26752,2111270.5593714,0
+JPM.US,D,19930604,000000,7.22428,7.22428,7.02967,7.1234,2864819.3224724,0
+JPM.US,D,19930607,000000,7.15218,7.15218,6.71951,6.81343,7503867.44573,0
+JPM.US,D,19930608,000000,6.91453,7.07997,6.91453,6.95756,5043070.9310089,0
+JPM.US,D,19930609,000000,7.00776,7.17398,6.98644,7.15218,4420597.5820133,0
+JPM.US,D,19930610,000000,7.15218,7.22428,7.05816,7.17398,2732499.0512419,0
+JPM.US,D,19930611,000000,7.33972,7.44052,7.22428,7.39012,4778442.6030087,0
+JPM.US,D,19930614,000000,7.39012,7.48395,7.39012,7.46194,4545011.0256484,0
+JPM.US,D,19930615,000000,7.46194,7.58475,7.44052,7.46194,3375365.4603398,0
+JPM.US,D,19930616,000000,7.46194,7.48395,7.39012,7.48395,2975079.2597077,0
+JPM.US,D,19930617,000000,7.48395,7.65725,7.46194,7.58475,3813100.1797749,0
+JPM.US,D,19930618,000000,7.58475,7.60597,7.46194,7.46194,3896735.6461795,0
+JPM.US,D,19930621,000000,7.53425,7.69949,7.46194,7.69949,6312588.0346808,0
+JPM.US,D,19930622,000000,7.69949,7.84421,7.65725,7.84421,5262362.2343019,0
+JPM.US,D,19930623,000000,7.72946,7.77328,7.58475,7.62827,4406038.9626651,0
+JPM.US,D,19930624,000000,7.65725,7.84421,7.65725,7.80108,4378155.3845049,0
+JPM.US,D,19930625,000000,7.80108,7.84421,7.75039,7.84421,2020975.1582402,0
+JPM.US,D,19930628,000000,7.8951,8.08776,7.8951,8.03903,4132243.6818681,0
+JPM.US,D,19930629,000000,8.05338,8.07479,7.85875,7.91003,4462211.2319338,0
+JPM.US,D,19930630,000000,7.91003,7.95857,7.88862,7.91003,2940963.2529473,0
+JPM.US,D,19930701,000000,7.91003,7.95857,7.83655,7.85875,3804360.7331047,0
+JPM.US,D,19930702,000000,7.83655,7.83655,7.69351,7.71413,3301303.0775518,0
+JPM.US,D,19930706,000000,7.76591,7.83655,7.73653,7.78605,4432665.4692392,0
+JPM.US,D,19930707,000000,7.85875,7.91003,7.81572,7.81572,4192996.37392,0
+JPM.US,D,19930708,000000,7.81572,7.95857,7.81572,7.85875,4354861.3899734,0
+JPM.US,D,19930709,000000,7.88862,7.88862,7.81572,7.81572,2753719.6410602,0
+JPM.US,D,19930712,000000,7.81572,7.85875,7.78605,7.83655,2185334.9779028,0
+JPM.US,D,19930713,000000,7.83655,7.83655,7.59143,7.64261,3244713.480874,0
+JPM.US,D,19930714,000000,7.64261,7.69351,7.4977,7.54967,3117386.8883489,0
+JPM.US,D,19930715,000000,7.57001,7.71413,7.54967,7.69351,3135280.0554831,0
+JPM.US,D,19930716,000000,7.71413,7.76591,7.66453,7.71413,2912257.2344296,0
+JPM.US,D,19930719,000000,7.76591,7.78605,7.64261,7.69351,2749561.6350448,0
+JPM.US,D,19930720,000000,7.71413,7.76591,7.54967,7.69351,6555172.3146334,0
+JPM.US,D,19930721,000000,7.66453,7.81572,7.64261,7.81572,4202981.6955872,0
+JPM.US,D,19930722,000000,7.81572,7.85875,7.69351,7.71413,4682737.2136347,0
+JPM.US,D,19930723,000000,7.73653,7.81572,7.71413,7.78605,2537350.6475029,0
+JPM.US,D,19930726,000000,7.81572,7.88862,7.78605,7.88862,2375073.393399,0
+JPM.US,D,19930727,000000,7.85875,7.88862,7.73653,7.78605,2683814.2464159,0
+JPM.US,D,19930728,000000,7.83655,7.91003,7.78605,7.91003,3057885.1606527,0
+JPM.US,D,19930729,000000,7.91003,8.05338,7.91003,7.95857,4807148.6215264,0
+JPM.US,D,19930730,000000,8.00376,8.03235,7.93126,7.98195,2964268.4440678,0
+JPM.US,D,19930802,000000,7.98195,8.00376,7.88862,7.93126,2313493.171631,0
+JPM.US,D,19930803,000000,7.95857,8.05338,7.93126,8.05338,3158161.8119641,0
+JPM.US,D,19930804,000000,8.12578,8.17638,8.05338,8.17638,3467326.0996205,0
+JPM.US,D,19930805,000000,8.26794,8.26794,8.10396,8.17638,2358015.8989547,0
+JPM.US,D,19930806,000000,8.19868,8.19868,8.07479,8.12578,2881884.9598906,0
+JPM.US,D,19930809,000000,8.15408,8.17638,8.10396,8.12578,1971046.5141607,0
+JPM.US,D,19930810,000000,8.17638,8.17638,8.00376,8.03235,2665930.2401272,0
+JPM.US,D,19930811,000000,8.05338,8.05338,7.95857,8.00376,1793378.0216338,0
+JPM.US,D,19930812,000000,7.95857,8.00376,7.88862,7.98195,3709911.397445,0
+JPM.US,D,19930813,000000,8.00376,8.07479,7.95857,8.03235,2692140.4371639,0
+JPM.US,D,19930816,000000,8.03235,8.12578,7.83655,7.88862,4756801.6321661,0
+JPM.US,D,19930817,000000,7.88862,7.88862,7.69351,7.73653,3948329.5284085,0
+JPM.US,D,19930818,000000,7.78605,7.81572,7.69351,7.73653,3905890.3845153,0
+JPM.US,D,19930819,000000,7.78605,7.78605,7.64261,7.64261,2012654.0568508,0
+JPM.US,D,19930820,000000,7.66453,7.73653,7.62109,7.62109,2600594.071677,0
+JPM.US,D,19930823,000000,7.64261,7.69351,7.59143,7.64261,2489086.2237013,0
+JPM.US,D,19930824,000000,7.66453,7.83655,7.57001,7.81572,4269555.5960605,0
+JPM.US,D,19930825,000000,7.81572,7.93126,7.76591,7.81572,4576638.33603,0
+JPM.US,D,19930826,000000,7.83655,7.88862,7.73653,7.85875,1799612.4859776,0
+JPM.US,D,19930827,000000,7.85875,7.91003,7.81572,7.85875,1683111.9771682,0
+JPM.US,D,19930830,000000,7.85875,7.93126,7.78605,7.81572,2723346.3486495,0
+JPM.US,D,19930831,000000,7.78605,7.85875,7.69351,7.85875,2918911.0619259,0
+JPM.US,D,19930901,000000,7.85875,7.85875,7.73653,7.73653,3130699.6327,0
+JPM.US,D,19930902,000000,7.76591,7.81572,7.71413,7.73653,3880503.6457079,0
+JPM.US,D,19930903,000000,7.73653,7.88862,7.66453,7.83655,2583537.5951044,0
+JPM.US,D,19930907,000000,7.83655,8.00376,7.81572,7.93126,3951241.6594269,0
+JPM.US,D,19930908,000000,7.93126,8.03235,7.88862,7.93126,2677575.7105853,0
+JPM.US,D,19930909,000000,7.93126,8.34309,7.88862,8.34309,10230128.979013,0
+JPM.US,D,19930910,000000,8.34309,8.53615,8.34309,8.51493,7913719.6048766,0
+JPM.US,D,19930913,000000,8.51493,8.53615,8.32187,8.32187,6111193.9700091,0
+JPM.US,D,19930914,000000,8.34309,8.4436,8.26794,8.39094,4789676.8532881,0
+JPM.US,D,19930915,000000,8.39094,8.41353,8.29928,8.39094,4665261.3739095,0
+JPM.US,D,19930916,000000,8.39094,8.39094,8.34309,8.36844,1730545.8176384,0
+JPM.US,D,19930917,000000,8.32187,8.41353,8.32187,8.39094,4029055.9174101,0
+JPM.US,D,19930920,000000,8.39094,8.51493,8.39094,8.4658,2612245.6493655,0
+JPM.US,D,19930921,000000,8.4658,8.51493,8.17638,8.34309,3582578.6976895,0
+JPM.US,D,19930922,000000,8.36844,8.4658,8.34309,8.41353,1845384.1419134,0
+JPM.US,D,19930923,000000,8.53615,8.58625,8.4436,8.53615,3555536.8994496,0
+JPM.US,D,19930924,000000,8.51493,8.60815,8.4658,8.56561,3228486.569761,0
+JPM.US,D,19930927,000000,8.60815,8.7289,8.58625,8.68253,4413527.4449796,0
+JPM.US,D,19930928,000000,8.63704,8.75317,8.63704,8.7289,3293396.2499564,0
+JPM.US,D,19930929,000000,8.70827,8.78333,8.68253,8.68253,6250583.3604016,0
+JPM.US,D,19930930,000000,8.74481,8.84286,8.6954,8.77596,3101578.3225167,0
+JPM.US,D,19931001,000000,8.74481,8.8181,8.74481,8.79806,2534859.9153806,0
+JPM.US,D,19931004,000000,8.8181,8.86821,8.8181,8.8181,2838605.0539487,0
+JPM.US,D,19931005,000000,8.8181,8.86821,8.72183,8.79806,3175642.741048,0
+JPM.US,D,19931006,000000,8.92087,8.99022,8.84286,8.84286,7147276.4427053,0
+JPM.US,D,19931007,000000,8.79806,8.86821,8.72183,8.84286,3095753.0426083,0
+JPM.US,D,19931008,000000,8.86821,8.92087,8.74481,8.74481,2400044.8405409,0
+JPM.US,D,19931011,000000,8.84286,8.84286,8.72183,8.8181,989053.74517441,0
+JPM.US,D,19931012,000000,8.84286,8.89788,8.79806,8.86821,2119176.3690951,0
+JPM.US,D,19931013,000000,8.86821,8.99022,8.86821,8.99022,3382859.0320129,0
+JPM.US,D,19931014,000000,9.01312,9.0423,8.72183,8.79806,4797165.3356027,0
+JPM.US,D,19931015,000000,8.8181,8.8181,8.45686,8.47917,5034762.0440803,0
+JPM.US,D,19931018,000000,8.50067,8.57917,8.08776,8.1918,7626612.5976003,0
+JPM.US,D,19931019,000000,8.16066,8.33524,7.91691,7.96623,14036982.479983,0
+JPM.US,D,19931020,000000,8.11064,8.1918,8.01712,8.0685,6340049.1960732,0
+JPM.US,D,19931021,000000,8.16066,8.23286,8.11064,8.1918,4371916.8486742,0
+JPM.US,D,19931022,000000,8.21154,8.26184,8.08776,8.14022,4981078.4711905,0
+JPM.US,D,19931025,000000,8.16066,8.23286,8.01712,8.16066,2915997.9130358,0
+JPM.US,D,19931026,000000,8.16066,8.16066,7.91691,7.96623,7005383.0878582,0
+JPM.US,D,19931027,000000,7.98834,8.08776,7.8951,7.96623,6181933.0015998,0
+JPM.US,D,19931028,000000,7.91691,8.0685,7.91691,7.96623,4352358.4433903,0
+JPM.US,D,19931029,000000,7.96623,7.96623,7.79361,7.82191,4019066.5242558,0
+JPM.US,D,19931101,000000,7.82191,8.08776,7.82191,8.0685,3017522.4750877,0
+JPM.US,D,19931102,000000,8.0685,8.0685,7.8951,7.91691,3806026.989126,0
+JPM.US,D,19931103,000000,7.94619,7.94619,7.59919,7.69949,9385871.5588586,0
+JPM.US,D,19931104,000000,7.79361,7.79361,7.33236,7.38305,9694199.1559532,0
+JPM.US,D,19931105,000000,7.38305,7.65087,7.33236,7.57699,8604854.509263,0
+JPM.US,D,19931108,000000,7.59919,7.62827,7.40447,7.50566,4322402.4783887,0
+JPM.US,D,19931109,000000,7.65087,7.69949,7.48395,7.52688,6604685.6670473,0
+JPM.US,D,19931110,000000,7.48395,7.55665,7.40447,7.55665,2782430.7489365,0
+JPM.US,D,19931111,000000,7.55665,7.67807,7.43345,7.45477,3632513.4489993,0
+JPM.US,D,19931112,000000,7.50566,7.55665,7.48395,7.50566,2643453.5965945,0
+JPM.US,D,19931115,000000,7.50566,7.50566,7.33236,7.38305,3224321.4386435,0
+JPM.US,D,19931116,000000,7.40447,7.45477,7.33236,7.45477,3310873.1075534,0
+JPM.US,D,19931117,000000,7.52688,7.59919,7.23874,7.36114,5028931.6748134,0
+JPM.US,D,19931118,000000,7.38305,7.38305,7.26034,7.28196,2353439.5476584,0
+JPM.US,D,19931119,000000,7.26034,7.26034,7.08744,7.18824,6425349.9006273,0
+JPM.US,D,19931122,000000,7.11632,7.13784,7.01542,7.04411,4721437.7146651,0
+JPM.US,D,19931123,000000,7.11632,7.23874,7.06592,7.21024,6151143.3996517,0
+JPM.US,D,19931124,000000,7.23874,7.36114,7.21024,7.23874,5465833.7751737,0
+JPM.US,D,19931126,000000,7.23874,7.31074,7.23874,7.31074,1144682.2611406,0
+JPM.US,D,19931129,000000,7.38305,7.50566,7.38305,7.45477,2818632.3748708,0
+JPM.US,D,19931130,000000,7.45477,7.57699,7.40447,7.50566,2249413.0568951,0
+JPM.US,D,19931201,000000,7.57699,7.72081,7.52688,7.59919,4381904.206085,0
+JPM.US,D,19931202,000000,7.65087,7.69949,7.55665,7.67807,1806688.7302416,0
+JPM.US,D,19931203,000000,7.69949,7.69949,7.57699,7.69949,2596023.8276112,0
+JPM.US,D,19931206,000000,7.75039,7.77328,7.67807,7.75039,2734581.6168006,0
+JPM.US,D,19931207,000000,7.77328,7.8951,7.72081,7.8951,3394926.9192389,0
+JPM.US,D,19931208,000000,7.8951,7.96623,7.84421,7.87349,2411272.9835899,0
+JPM.US,D,19931209,000000,7.96623,7.96623,7.82191,7.87349,2429582.4602616,0
+JPM.US,D,19931210,000000,7.82191,7.82191,7.67807,7.69949,2586034.4344571,0
+JPM.US,D,19931213,000000,7.62827,7.65087,7.52688,7.65087,2777436.0523594,0
+JPM.US,D,19931214,000000,7.65087,7.65087,7.48395,7.59919,2587281.3273258,0
+JPM.US,D,19931215,000000,7.59919,7.67807,7.55665,7.55665,2875222.9894204,0
+JPM.US,D,19931216,000000,7.57699,7.77328,7.57699,7.57699,3048732.4580602,0
+JPM.US,D,19931217,000000,7.67807,7.72081,7.59919,7.72081,5183301.08345,0
+JPM.US,D,19931220,000000,7.72081,7.91691,7.72081,7.8951,3985785.1723137,0
+JPM.US,D,19931221,000000,7.84421,7.94619,7.79361,7.84421,3030011.7612098,0
+JPM.US,D,19931222,000000,7.87349,7.91691,7.82191,7.91691,2770780.1891197,0
+JPM.US,D,19931223,000000,7.91691,7.94619,7.8951,7.91691,1802941.944405,0
+JPM.US,D,19931227,000000,7.94619,8.0685,7.8951,8.0685,2040534.5813959,0
+JPM.US,D,19931228,000000,8.03903,8.03903,7.96623,7.96623,951190.9525774,0
+JPM.US,D,19931229,000000,7.98834,8.01712,7.82191,7.87349,2358849.5359012,0
+JPM.US,D,19931230,000000,7.84421,7.91691,7.82191,7.91691,2866481.5070068,0
+JPM.US,D,19931231,000000,7.96623,8.01712,7.87349,7.8951,2199481.3592005,0
+JPM.US,D,19940103,000000,7.8951,7.94619,7.79361,7.94619,4458048.1365598,0
+JPM.US,D,19940104,000000,7.9962,7.9962,7.91691,7.96623,3384524.2701625,0
+JPM.US,D,19940105,000000,7.91691,7.94619,7.87349,7.8951,2420426.704054,0
+JPM.US,D,19940106,000000,7.96623,7.96623,7.72081,7.77328,4309088.7161658,0
+JPM.US,D,19940107,000000,7.82191,8.01712,7.82191,7.9962,4260405.9470833,0
+JPM.US,D,19940110,000000,7.9962,8.1693,7.96623,8.11832,3025844.5943489,0
+JPM.US,D,19940111,000000,8.14022,8.14022,7.9962,8.0685,3257615.0050465,0
+JPM.US,D,19940112,000000,8.11832,8.1693,8.01712,8.08776,2775774.8856968,0
+JPM.US,D,19940113,000000,8.0685,8.1918,8.0458,8.1693,4294938.2633812,0
+JPM.US,D,19940114,000000,8.1693,8.24062,8.11832,8.1693,3840563.3769108,0
+JPM.US,D,19940117,000000,8.21154,8.29122,8.08776,8.1693,4758053.6143935,0
+JPM.US,D,19940118,000000,8.1918,8.21154,7.94619,7.96623,5210347.9710485,0
+JPM.US,D,19940119,000000,7.94619,7.96623,7.57699,7.59919,11297412.273837,0
+JPM.US,D,19940120,000000,7.59919,7.62827,7.45477,7.47687,7272937.7970809,0
+JPM.US,D,19940121,000000,7.47687,7.4977,7.35417,7.40447,11227091.587526,0
+JPM.US,D,19940124,000000,7.40447,7.52688,7.37588,7.42618,10520147.099435,0
+JPM.US,D,19940125,000000,7.42618,7.45477,7.30338,7.33236,7250050.9512413,0
+JPM.US,D,19940126,000000,7.35417,7.52688,7.33236,7.45477,8729272.0243851,0
+JPM.US,D,19940127,000000,7.4977,7.59919,7.47687,7.57699,4937808.7439659,0
+JPM.US,D,19940128,000000,7.72081,7.72081,7.65087,7.69949,6081238.0050075,0
+JPM.US,D,19940131,000000,7.77328,7.87349,7.72081,7.77328,7173071.3480764,0
+JPM.US,D,19940201,000000,7.75039,7.77328,7.57699,7.59919,6965440.7833176,0
+JPM.US,D,19940202,000000,7.65087,7.69949,7.57699,7.69949,4670255.0526149,0
+JPM.US,D,19940203,000000,7.67189,7.69949,7.40447,7.45477,6401213.1083038,0
+JPM.US,D,19940204,000000,7.45477,7.4977,7.23126,7.28196,13719089.942246,0
+JPM.US,D,19940207,000000,7.28196,7.40447,7.25308,7.33236,7590413.0074094,0
+JPM.US,D,19940208,000000,7.33236,7.35417,7.23126,7.25308,5267351.8415204,0
+JPM.US,D,19940209,000000,7.25308,7.37588,7.25308,7.35417,4125173.5448345,0
+JPM.US,D,19940210,000000,7.37588,7.40447,7.25308,7.28196,3770660.01801,0
+JPM.US,D,19940211,000000,7.28196,7.37588,7.21024,7.21024,3110314.7155717,0
+JPM.US,D,19940214,000000,7.23126,7.25308,7.15935,7.18126,4567895.8357445,0
+JPM.US,D,19940215,000000,7.18126,7.21024,7.10876,7.21024,9530667.8838785,0
+JPM.US,D,19940216,000000,7.23126,7.25308,7.18126,7.23126,3468987.2662832,0
+JPM.US,D,19940217,000000,7.28196,7.35417,7.15935,7.21024,6841025.303939,0
+JPM.US,D,19940218,000000,7.25308,7.28196,7.15935,7.18126,4189253.6595703,0
+JPM.US,D,19940222,000000,7.23126,7.33236,7.15935,7.30338,4555000.4188025,0
+JPM.US,D,19940223,000000,7.33236,7.40447,7.30338,7.37588,3481888.7904557,0
+JPM.US,D,19940224,000000,7.35417,7.45477,7.23126,7.35417,4884965.9331246,0
+JPM.US,D,19940225,000000,7.40447,7.45477,7.28196,7.45477,2416681.9539609,0
+JPM.US,D,19940228,000000,7.4977,7.52688,7.33236,7.33236,2784928.6061609,0
+JPM.US,D,19940301,000000,7.35417,7.42618,7.28196,7.33236,4334049.9845904,0
+JPM.US,D,19940302,000000,7.21024,7.30338,7.21024,7.28196,3824750.7395917,0
+JPM.US,D,19940303,000000,7.30338,7.30338,7.07997,7.07997,5378041.3206255,0
+JPM.US,D,19940304,000000,7.21024,7.21024,7.05816,7.15935,4822963.2945889,0
+JPM.US,D,19940307,000000,7.18126,7.25308,7.15935,7.15935,4527535.1859232,0
+JPM.US,D,19940308,000000,7.18126,7.18126,7.10876,7.15935,3636676.5443733,0
+JPM.US,D,19940309,000000,7.15935,7.15935,7.00776,7.05816,4708952.5000301,0
+JPM.US,D,19940310,000000,7.05816,7.05816,7.00776,7.05816,4905766.1419186,0
+JPM.US,D,19940311,000000,7.05816,7.21024,7.03674,7.15935,7114401.2215833,0
+JPM.US,D,19940314,000000,7.28196,7.4977,7.25308,7.45477,7762683.7261543,0
+JPM.US,D,19940315,000000,7.45477,7.52688,7.45477,7.4977,4509645.072404,0
+JPM.US,D,19940316,000000,7.4977,7.67189,7.47687,7.67189,5873607.4402486,0
+JPM.US,D,19940317,000000,7.67189,7.69949,7.54967,7.62827,3211421.9502146,0
+JPM.US,D,19940318,000000,7.59919,7.59919,7.52688,7.54967,5489130.8233204,0
+JPM.US,D,19940321,000000,7.54967,7.54967,7.45477,7.4977,2864399.9593198,0
+JPM.US,D,19940322,000000,7.47687,7.67189,7.47687,7.54967,3147765.2701182,0
+JPM.US,D,19940323,000000,7.54967,7.65087,7.47687,7.52688,2563983.2613074,0
+JPM.US,D,19940324,000000,7.4977,7.54967,7.42618,7.47687,2991316.349538,0
+JPM.US,D,19940325,000000,7.47687,7.4977,7.33236,7.33236,2426253.0018341,0
+JPM.US,D,19940328,000000,7.37588,7.40447,7.23126,7.30338,2677989.9843793,0
+JPM.US,D,19940329,000000,7.28196,7.30338,7.21024,7.21024,3943755.2128558,0
+JPM.US,D,19940330,000000,7.15935,7.28196,7.03674,7.05816,5681781.369835,0
+JPM.US,D,19940331,000000,7.05816,7.33236,6.85675,7.23126,6969185.5334107,0
+JPM.US,D,19940404,000000,7.10876,7.21024,7.05816,7.13056,3311704.7087565,0
+JPM.US,D,19940405,000000,7.21024,7.28196,7.05816,7.23126,3446101.4383154,0
+JPM.US,D,19940406,000000,7.23126,7.28196,7.10876,7.23126,3392433.1335014,0
+JPM.US,D,19940407,000000,7.28196,7.62827,7.26034,7.55665,5686779.1200272,0
+JPM.US,D,19940408,000000,7.50566,7.62827,7.40447,7.48395,5494126.5377692,0
+JPM.US,D,19940411,000000,7.48395,7.75785,7.48395,7.70637,4312002.8829275,0
+JPM.US,D,19940412,000000,7.67807,7.77996,7.65725,7.65725,5337257.2361646,0
+JPM.US,D,19940413,000000,7.72946,7.72946,7.48395,7.50566,5112564.0876027,0
+JPM.US,D,19940414,000000,7.50566,7.60597,7.38305,7.55665,3047487.6009349,0
+JPM.US,D,19940415,000000,7.53425,7.60597,7.50566,7.57699,2102946.4043669,0
+JPM.US,D,19940418,000000,7.57699,7.65725,7.45477,7.45477,2287696.2305165,0
+JPM.US,D,19940419,000000,7.45477,7.48395,7.26752,7.35417,5030180.6034256,0
+JPM.US,D,19940420,000000,7.38305,7.40447,7.21024,7.23126,7046577.374626,0
+JPM.US,D,19940421,000000,7.23126,7.45477,7.15935,7.30338,5287743.8837507,0
+JPM.US,D,19940422,000000,7.33236,7.33236,7.07997,7.15935,2838188.7444113,0
+JPM.US,D,19940425,000000,7.15935,7.18126,6.90686,7.00776,5546558.1284317,0
+JPM.US,D,19940426,000000,7.05816,7.07997,6.98644,7.05816,2443308.460535,0
+JPM.US,D,19940428,000000,7.00776,7.03674,6.95756,6.95756,2513215.8909228,0
+JPM.US,D,19940429,000000,6.93604,7.05816,6.88555,6.90686,5069706.5984286,0
+JPM.US,D,19940502,000000,6.95756,7.13056,6.93604,7.05816,4011160.7145322,0
+JPM.US,D,19940503,000000,7.10876,7.18126,6.98644,7.07997,2721268.8724494,0
+JPM.US,D,19940504,000000,7.10876,7.10876,6.98644,7.07997,2521955.337593,0
+JPM.US,D,19940505,000000,7.07997,7.10876,6.95756,7.00776,2683396.9190068,0
+JPM.US,D,19940506,000000,6.90686,6.98644,6.81343,6.88555,3026676.1955519,0
+JPM.US,D,19940509,000000,6.85675,6.95756,6.81343,6.81343,3037085.9697303,0
+JPM.US,D,19940510,000000,6.90686,6.98644,6.88555,6.98644,3493537.3145291,0
+JPM.US,D,19940511,000000,6.98644,6.98644,6.83485,6.83485,1582826.1650111,0
+JPM.US,D,19940512,000000,6.90686,6.93604,6.83485,6.83485,2803239.1007044,0
+JPM.US,D,19940513,000000,6.85675,6.88555,6.73425,6.85675,3881754.6100635,0
+JPM.US,D,19940516,000000,6.88555,6.95756,6.83485,6.90686,2484092.5449959,0
+JPM.US,D,19940517,000000,6.98644,7.13056,6.83485,7.10876,5954331.7935066,0
+JPM.US,D,19940518,000000,7.30338,7.43345,7.18126,7.43345,7894583.6163605,0
+JPM.US,D,19940519,000000,7.43345,7.43345,7.26034,7.35417,3227651.9149428,0
+JPM.US,D,19940520,000000,7.33236,7.35417,7.18126,7.18126,2433327.2103547,0
+JPM.US,D,19940523,000000,7.18126,7.21024,7.10876,7.15935,2289773.7067166,0
+JPM.US,D,19940524,000000,7.26034,7.38305,7.23126,7.33236,2871895.5667364,0
+JPM.US,D,19940525,000000,7.33236,7.38305,7.23126,7.38305,3073282.506306,0
+JPM.US,D,19940526,000000,7.38305,7.38305,7.28196,7.35417,1795034.0989379,0
+JPM.US,D,19940527,000000,7.35417,7.55665,7.30338,7.55665,3805199.4594099,0
+JPM.US,D,19940531,000000,7.53425,7.65725,7.48395,7.62827,3967468.5705399,0
+JPM.US,D,19940601,000000,7.65725,7.90178,7.62827,7.90178,7411081.3124764,0
+JPM.US,D,19940602,000000,7.88115,7.88115,7.80108,7.82849,2739161.021712,0
+JPM.US,D,19940603,000000,7.82849,7.93126,7.80108,7.93126,3096169.3521457,0
+JPM.US,D,19940606,000000,7.95198,8.05338,7.93126,8.02538,4696053.0116011,0
+JPM.US,D,19940607,000000,8.00376,8.02538,7.85138,7.88115,3470653.5223046,0
+JPM.US,D,19940608,000000,7.95198,7.95198,7.85138,7.88115,2470360.4374921,0
+JPM.US,D,19940609,000000,7.93126,7.95198,7.85138,7.85138,2776189.1594908,0
+JPM.US,D,19940610,000000,7.93126,7.95198,7.90178,7.95198,3245549.153564,0
+JPM.US,D,19940613,000000,7.95198,8.12578,7.93126,8.12578,4782187.3531019,0
+JPM.US,D,19940614,000000,8.07479,8.12578,8.00376,8.02538,4317823.0734774,0
+JPM.US,D,19940615,000000,8.00376,8.10396,8.00376,8.02538,3582164.4238955,0
+JPM.US,D,19940616,000000,8.00376,8.02538,7.98195,8.02538,4762628.9478179,0
+JPM.US,D,19940617,000000,8.02538,8.05338,7.93126,7.93126,4790925.7819003,0
+JPM.US,D,19940620,000000,7.88115,7.90178,7.72946,7.82849,3890079.7829397,0
+JPM.US,D,19940621,000000,7.80108,7.82849,7.65725,7.70637,3183544.4792848,0
+JPM.US,D,19940622,000000,7.75785,7.82849,7.72946,7.77996,1897810.6432173,0
+JPM.US,D,19940623,000000,7.80108,7.82849,7.70637,7.72946,3664138.7236375,0
+JPM.US,D,19940624,000000,7.65725,7.67807,7.60597,7.62827,3168985.8599365,0
+JPM.US,D,19940627,000000,7.62827,7.90178,7.50566,7.77996,4007418.0001825,0
+JPM.US,D,19940628,000000,7.75785,7.77996,7.67807,7.75785,5025602.2163859,0
+JPM.US,D,19940629,000000,7.70637,7.88115,7.67807,7.70637,6895117.0433925,0
+JPM.US,D,19940630,000000,7.72946,7.75785,7.67807,7.72946,3248457.2130954,0
+JPM.US,D,19940701,000000,7.72946,7.80796,7.72946,7.80796,2100037.3269638,0
+JPM.US,D,19940705,000000,7.80796,7.82849,7.70637,7.70637,4257906.0541155,0
+JPM.US,D,19940706,000000,7.70637,7.72946,7.57699,7.65725,2557326.3801959,0
+JPM.US,D,19940707,000000,7.72946,7.72946,7.65725,7.72946,1896983.1135011,0
+JPM.US,D,19940708,000000,7.62827,7.72946,7.62827,7.67807,2468695.1993425,0
+JPM.US,D,19940711,000000,7.67807,7.70637,7.60597,7.70637,2764537.5818022,0
+JPM.US,D,19940712,000000,7.72946,7.72946,7.60597,7.67807,2151629.1734494,0
+JPM.US,D,19940713,000000,7.70637,7.70637,7.65725,7.67807,2253159.8427318,0
+JPM.US,D,19940714,000000,7.72946,7.88115,7.72946,7.85875,4568731.5084346,0
+JPM.US,D,19940715,000000,7.85875,7.85875,7.72946,7.75785,2763706.9984708,0
+JPM.US,D,19940718,000000,7.80796,7.80796,7.70637,7.77996,2935553.2647045,0
+JPM.US,D,19940719,000000,7.77996,7.77996,7.62827,7.70637,5796626.819212,0
+JPM.US,D,19940720,000000,7.67807,7.70637,7.45477,7.55665,5246968.9601355,0
+JPM.US,D,19940721,000000,7.55665,7.65725,7.52688,7.60597,3846805.9842283,0
+JPM.US,D,19940722,000000,7.62827,7.65725,7.57699,7.60597,962428.256472,0
+JPM.US,D,19940725,000000,7.60597,7.72946,7.60597,7.67807,1330672.8729285,0
+JPM.US,D,19940726,000000,7.65725,7.75785,7.60597,7.67807,2044693.6052829,0
+JPM.US,D,19940727,000000,7.57699,7.60597,7.50566,7.52688,4258736.6374468,0
+JPM.US,D,19940728,000000,7.50566,7.57699,7.47687,7.55665,2324725.386167,0
+JPM.US,D,19940729,000000,7.62827,7.77996,7.62827,7.70637,4136406.7772421,0
+JPM.US,D,19940801,000000,7.70637,7.77996,7.62827,7.77996,2129161.6907623,0
+JPM.US,D,19940802,000000,7.82849,7.88115,7.77996,7.80796,3402416.4194251,0
+JPM.US,D,19940803,000000,7.75785,7.82849,7.75785,7.80796,1720557.442356,0
+JPM.US,D,19940804,000000,7.70637,7.72946,7.62827,7.62827,4247920.7324483,0
+JPM.US,D,19940805,000000,7.62827,7.62827,7.57699,7.60597,2235266.6755975,0
+JPM.US,D,19940808,000000,7.62827,7.67807,7.60597,7.62827,1408481.0236813,0
+JPM.US,D,19940809,000000,7.65725,7.65725,7.60597,7.60597,1635676.1009544,0
+JPM.US,D,19940810,000000,7.65725,7.65725,7.60597,7.60597,2467450.3422172,0
+JPM.US,D,19940811,000000,7.60597,7.67807,7.60597,7.62827,2240259.336431,0
+JPM.US,D,19940812,000000,7.62827,7.70637,7.62827,7.70637,1022763.6211148,0
+JPM.US,D,19940815,000000,7.70637,7.72946,7.67807,7.70637,1729707.0913333,0
+JPM.US,D,19940816,000000,7.72946,7.88115,7.70637,7.85875,3516007.8508313,0
+JPM.US,D,19940817,000000,7.85875,7.93126,7.77996,7.80796,2411691.3288707,0
+JPM.US,D,19940818,000000,7.80796,7.80796,7.75785,7.75785,1379361.7492414,0
+JPM.US,D,19940819,000000,7.77996,7.82849,7.72946,7.77996,2771198.5344006,0
+JPM.US,D,19940822,000000,7.75785,7.93126,7.75785,7.82849,2161204.2928095,0
+JPM.US,D,19940823,000000,7.88115,7.98195,7.88115,7.91003,3674128.1167916,0
+JPM.US,D,19940824,000000,7.93126,7.95857,7.85875,7.95857,2033873.6287975,0
+JPM.US,D,19940825,000000,7.95857,7.95857,7.88115,7.91003,1965635.5080463,0
+JPM.US,D,19940826,000000,7.93126,8.00376,7.91003,7.95857,1583657.7662142,0
+JPM.US,D,19940829,000000,7.98195,8.03235,7.91003,7.93126,1278247.3894965,0
+JPM.US,D,19940830,000000,7.93126,7.93126,7.80796,7.88115,2302254.8498647,0
+JPM.US,D,19940831,000000,7.82849,7.85875,7.72946,7.77996,3166074.7467899,0
+JPM.US,D,19940901,000000,7.72946,7.72946,7.67807,7.70637,1668123.8159501,0
+JPM.US,D,19940902,000000,7.75785,7.75785,7.65725,7.70637,1638586.1962293,0
+JPM.US,D,19940906,000000,7.67807,7.72946,7.62109,7.67807,1501689.5737027,0
+JPM.US,D,19940907,000000,7.67807,7.70637,7.57699,7.62827,1721383.9542005,0
+JPM.US,D,19940908,000000,7.65725,7.70637,7.60597,7.65725,2229857.7052264,0
+JPM.US,D,19940909,000000,7.52688,7.57699,7.40447,7.47687,3905056.7475688,0
+JPM.US,D,19940912,000000,7.50566,7.55665,7.32509,7.35417,4078985.5793613,0
+JPM.US,D,19940913,000000,7.37588,7.42618,7.32509,7.37588,2626812.4116876,0
+JPM.US,D,19940914,000000,7.37588,7.42618,7.35417,7.40447,1858282.6124707,0
+JPM.US,D,19940915,000000,7.40447,7.45477,7.40447,7.42618,2520290.0994433,0
+JPM.US,D,19940916,000000,7.37588,7.42618,7.32509,7.42618,4918252.3744255,0
+JPM.US,D,19940919,000000,7.42618,7.45477,7.28196,7.28196,2865234.614138,0
+JPM.US,D,19940920,000000,7.23126,7.37588,7.18126,7.28196,5947255.5492426,0
+JPM.US,D,19940921,000000,7.37588,7.40447,7.30338,7.32509,6597608.4049115,0
+JPM.US,D,19940922,000000,7.35417,7.37588,7.25308,7.30338,3740284.6898558,0
+JPM.US,D,19940923,000000,7.28196,7.32509,7.23126,7.25308,4113520.9492742,0
+JPM.US,D,19940926,000000,7.20238,7.23126,7.07997,7.13056,7067803.0538031,0
+JPM.US,D,19940927,000000,7.15218,7.18126,7.10188,7.13056,3379943.8473795,0
+JPM.US,D,19940928,000000,7.15218,7.23126,7.13056,7.15218,3293813.5773656,0
+JPM.US,D,19940929,000000,7.15218,7.15218,7.07997,7.13056,5721728.7637341,0
+JPM.US,D,19940930,000000,7.16682,7.1957,7.08744,7.11632,4909095.6003461,0
+JPM.US,D,19941003,000000,7.11632,7.13784,7.01542,7.03674,3625443.3119657,0
+JPM.US,D,19941004,000000,7.06592,7.08744,6.93604,6.96463,3150261.0915992,0
+JPM.US,D,19941005,000000,6.93604,6.95039,6.83485,6.93604,9058402.883889,0
+JPM.US,D,19941006,000000,6.93604,6.98644,6.88555,6.93604,3219330.8135535,0
+JPM.US,D,19941007,000000,6.91453,7.16682,6.91453,7.13784,4076070.3947277,0
+JPM.US,D,19941010,000000,7.13784,7.2964,7.13784,7.2964,4995231.9775904,0
+JPM.US,D,19941011,000000,7.26752,7.3468,7.26752,7.2964,4959860.9349874,0
+JPM.US,D,19941012,000000,7.3468,7.4977,7.3468,7.4977,5395512.070992,0
+JPM.US,D,19941013,000000,7.59919,7.67189,7.46961,7.4977,2928900.45508,0
+JPM.US,D,19941014,000000,7.5202,7.62109,7.3975,7.59919,3770241.6727291,0
+JPM.US,D,19941017,000000,7.62109,7.65087,7.54967,7.65087,2824043.3809853,0
+JPM.US,D,19941018,000000,7.72946,7.75039,7.59919,7.65087,5484139.1803585,0
+JPM.US,D,19941019,000000,7.65087,7.65087,7.46961,7.59919,5138369.1716911,0
+JPM.US,D,19941020,000000,7.57001,7.57001,7.3975,7.46961,2687141.6690999,0
+JPM.US,D,19941021,000000,7.44789,7.44789,7.2964,7.3975,3578420.6916741,0
+JPM.US,D,19941024,000000,7.3975,7.41891,7.16682,7.1957,3122798.9123351,0
+JPM.US,D,19941025,000000,7.1957,7.3468,7.16682,7.2964,4382320.5156224,0
+JPM.US,D,19941026,000000,7.3468,7.3975,7.2461,7.36851,3708658.3973459,0
+JPM.US,D,19941027,000000,7.41891,7.5202,7.41891,7.5202,2414185.1146082,0
+JPM.US,D,19941028,000000,7.4977,7.62109,7.4977,7.59919,2838188.7444113,0
+JPM.US,D,19941031,000000,7.5202,7.75039,7.46961,7.72946,3155251.7166893,0
+JPM.US,D,19941101,000000,7.72946,7.72946,7.4977,7.5202,2883543.0729381,0
+JPM.US,D,19941102,000000,7.5202,7.54967,7.41891,7.41891,1733873.2403225,0
+JPM.US,D,19941103,000000,7.44789,7.54967,7.3975,7.54967,1602801.8977041,0
+JPM.US,D,19941104,000000,7.57001,7.57001,7.36851,7.3975,1562439.2121393,0
+JPM.US,D,19941107,000000,7.3975,7.44789,7.2964,7.31802,1828740.921263,0
+JPM.US,D,19941108,000000,7.3468,7.36851,7.26752,7.3468,2137480.7564082,0
+JPM.US,D,19941109,000000,7.41891,7.41891,7.26752,7.2964,3301303.0775518,0
+JPM.US,D,19941110,000000,7.2964,7.3468,7.2461,7.31802,3528493.0654664,0
+JPM.US,D,19941111,000000,7.31802,7.3468,7.2964,7.2964,2465365.740915,0
+JPM.US,D,19941114,000000,7.31802,7.3975,7.31802,7.3975,3708658.3973459,0
+JPM.US,D,19941115,000000,7.3468,7.44789,7.3468,7.41891,4318242.4366299,0
+JPM.US,D,19941116,000000,7.3975,7.46961,7.3468,7.3975,2725842.1701304,0
+JPM.US,D,19941117,000000,7.3975,7.3975,7.21692,7.26752,6562659.7790763,0
+JPM.US,D,19941118,000000,7.2461,7.2461,7.11632,7.1957,5555707.7774089,0
+JPM.US,D,19941121,000000,7.1957,7.2461,7.13784,7.16682,4659023.8559506,0
+JPM.US,D,19941122,000000,7.16682,7.21692,6.96463,6.96463,7510106.9994323,0
+JPM.US,D,19941123,000000,6.93604,7.3975,6.88555,7.36851,7615796.6926017,0
+JPM.US,D,19941125,000000,7.3468,7.3975,7.26752,7.31802,1265762.1748614,0
+JPM.US,D,19941128,000000,7.31802,7.31802,7.1957,7.2461,3604639.0316847,0
+JPM.US,D,19941129,000000,7.2461,7.46961,7.16682,7.46961,2832364.4823747,0
+JPM.US,D,19941130,000000,7.46961,7.5202,7.31802,7.3975,2051346.4149074,0
+JPM.US,D,19941201,000000,7.46961,7.5202,7.36851,7.44789,8822890.7767135,0
+JPM.US,D,19941202,000000,7.46961,7.59919,7.46961,7.59919,4341126.2288544,0
+JPM.US,D,19941205,000000,7.62109,7.75039,7.62109,7.72946,5212014.2270698,0
+JPM.US,D,19941206,000000,7.72946,7.82849,7.67189,7.82849,4738914.5722621,0
+JPM.US,D,19941207,000000,7.77996,7.82849,7.67189,7.67189,4063585.1800926,0
+JPM.US,D,19941208,000000,7.67189,7.67189,7.46961,7.5202,5207436.8579019,0
+JPM.US,D,19941209,000000,7.59919,7.62109,7.4977,7.5202,5751273.508557,0
+JPM.US,D,19941212,000000,7.4977,7.59919,7.4977,7.59919,2080890.1418586,0
+JPM.US,D,19941213,000000,7.62109,7.80108,7.62109,7.69949,5360974.6653355,0
+JPM.US,D,19941214,000000,7.72946,7.85138,7.69949,7.72946,7287915.7795817,0
+JPM.US,D,19941215,000000,7.67189,7.75039,7.59919,7.59919,3535151.9823213,0
+JPM.US,D,19941216,000000,7.59919,7.59919,7.5202,7.54967,4847517.4143216,0
+JPM.US,D,19941219,000000,7.54967,7.63583,7.5202,7.57001,2888122.4778495,0
+JPM.US,D,19941220,000000,7.59919,7.62109,7.54967,7.54967,2442892.1509976,0
+JPM.US,D,19941221,000000,7.59919,7.67189,7.46961,7.46961,2163281.7690096,0
+JPM.US,D,19941222,000000,7.46961,7.46961,7.2964,7.44789,2312242.2072753,0
+JPM.US,D,19941223,000000,7.5202,7.5202,7.44789,7.44789,1581160.9268615,0
+JPM.US,D,19941227,000000,7.4977,7.4977,7.31802,7.3975,1621521.5766829,0
+JPM.US,D,19941228,000000,7.41891,7.46961,7.3975,7.44789,976574.63776973,0
+JPM.US,D,19941229,000000,7.41891,7.44789,7.3468,7.41891,4610758.4142773,0
+JPM.US,D,19941230,000000,7.46194,7.48395,7.38305,7.38305,15160860.460843,0
+JPM.US,D,19950103,000000,7.38305,7.48395,7.35417,7.46194,2841515.1492235,0
+JPM.US,D,19950104,000000,7.48395,7.59143,7.46194,7.59143,3449853.3135106,0
+JPM.US,D,19950105,000000,7.61333,7.69351,7.56293,7.66453,4907018.1241461,0
+JPM.US,D,19950106,000000,7.69351,7.79361,7.69351,7.69351,3266763.636152,0
+JPM.US,D,19950109,000000,7.71413,7.76591,7.69351,7.74311,1482547.4779561,0
+JPM.US,D,19950110,000000,7.71413,7.74311,7.66453,7.66453,1353554.6294096,0
+JPM.US,D,19950111,000000,7.69351,7.74311,7.51263,7.66453,3674538.3190986,0
+JPM.US,D,19950112,000000,7.64261,7.66453,7.61333,7.64261,2278537.4206937,0
+JPM.US,D,19950113,000000,7.71413,7.8951,7.64261,7.8951,5907728.5363676,0
+JPM.US,D,19950116,000000,7.94619,8.20408,7.94619,8.00376,7682791.9919712,0
+JPM.US,D,19950117,000000,7.9734,8.00376,7.82191,7.8951,5055978.5624118,0
+JPM.US,D,19950118,000000,7.8951,7.8951,7.71413,7.79361,4806319.0560668,0
+JPM.US,D,19950119,000000,7.69351,7.74311,7.61333,7.66453,2744151.6468021,0
+JPM.US,D,19950120,000000,7.69351,7.74311,7.53425,7.53425,3737783.7790162,0
+JPM.US,D,19950123,000000,7.41184,7.69351,7.38305,7.69351,4951538.8157263,0
+JPM.US,D,19950124,000000,7.69351,7.84421,7.69351,7.76591,3349154.2454312,0
+JPM.US,D,19950125,000000,7.79361,7.94619,7.74311,7.84421,3163162.6157716,0
+JPM.US,D,19950126,000000,7.84421,7.87349,7.76591,7.79361,2516959.6231442,0
+JPM.US,D,19950127,000000,7.82191,8.00376,7.82191,7.9734,3528070.6486986,0
+JPM.US,D,19950130,000000,7.92428,7.94619,7.82191,7.87349,1445515.2686905,0
+JPM.US,D,19950131,000000,7.87349,8.05338,7.82191,8.02538,2764126.3616234,0
+JPM.US,D,19950201,000000,8.02538,8.05338,7.92428,7.94619,3823498.7573643,0
+JPM.US,D,19950202,000000,7.8951,8.00376,7.8951,8.00376,2449971.4488768,0
+JPM.US,D,19950203,000000,8.05338,8.21911,8.05338,8.15408,6413284.0491449,0
+JPM.US,D,19950206,000000,8.10396,8.20408,8.05338,8.18424,7185555.5448398,0
+JPM.US,D,19950207,000000,8.20408,8.25468,8.12578,8.12578,3754849.4164344,0
+JPM.US,D,19950208,000000,8.10396,8.25468,8.10396,8.20408,5492050.0794408,0
+JPM.US,D,19950209,000000,8.23286,8.23286,8.15408,8.15408,2696302.5146662,0
+JPM.US,D,19950210,000000,8.20408,8.20408,8.18424,8.20408,2720847.4735534,0
+JPM.US,D,19950213,000000,8.20408,8.33524,8.15408,8.23286,2437486.2342418,0
+JPM.US,D,19950214,000000,8.23286,8.33524,8.21911,8.25468,4776781.436346,0
+JPM.US,D,19950215,000000,8.33524,8.41353,8.28366,8.30625,4342375.1574665,0
+JPM.US,D,19950216,000000,8.30625,8.30625,8.18424,8.18424,2717938.3961501,0
+JPM.US,D,19950217,000000,8.20408,8.23286,8.18424,8.20408,3539726.2978741,0
+JPM.US,D,19950221,000000,8.23286,8.28366,8.23286,8.23286,2951369.9735105,0
+JPM.US,D,19950222,000000,8.23286,8.25468,8.20408,8.20408,5112150.8316806,0
+JPM.US,D,19950223,000000,8.25468,8.28366,8.20408,8.23286,3980375.184071,0
+JPM.US,D,19950224,000000,8.23286,8.23286,8.18424,8.20408,3589239.6502879,0
+JPM.US,D,19950227,000000,8.18424,8.23286,8.12578,8.12578,3112811.5549243,0
+JPM.US,D,19950228,000000,8.18424,8.25468,8.15408,8.25468,3823089.572929,0
+JPM.US,D,19950301,000000,8.23286,8.30625,8.20408,8.23286,5616043.1420516,0
+JPM.US,D,19950302,000000,8.20408,8.23286,8.18424,8.18424,2301838.5403273,0
+JPM.US,D,19950303,000000,8.18424,8.18424,8.12578,8.15408,1647322.5892844,0
+JPM.US,D,19950306,000000,8.05338,8.05338,7.9734,8.05338,4130163.1520529,0
+JPM.US,D,19950307,000000,8.05338,8.05338,7.76591,7.84421,6391229.8223801,0
+JPM.US,D,19950308,000000,7.92428,7.9734,7.71413,7.76591,7582510.2513009,0
+JPM.US,D,19950309,000000,7.76591,7.76591,7.59143,7.74311,8048531.6261012,0
+JPM.US,D,19950310,000000,7.76591,8.05338,7.74311,8.02538,6694146.4133603,0
+JPM.US,D,19950313,000000,8.00376,8.05338,7.84421,8.00376,7396932.8954352,0
+JPM.US,D,19950314,000000,8.00376,8.10396,7.94619,8.02538,5116727.1829767,0
+JPM.US,D,19950315,000000,8.00376,8.10396,7.94619,8.10396,3570931.1914878,0
+JPM.US,D,19950316,000000,8.07479,8.15408,8.07479,8.10396,2071327.2369591,0
+JPM.US,D,19950317,000000,8.12578,8.12578,8.02538,8.10396,4773033.6326377,0
+JPM.US,D,19950320,000000,8.10396,8.10396,8.07479,8.10396,1053969.5326003,0
+JPM.US,D,19950321,000000,8.07479,8.10396,7.9734,8.00376,2427083.5851655,0
+JPM.US,D,19950322,000000,8.00376,8.02538,7.8951,7.92428,2767034.4211548,0
+JPM.US,D,19950323,000000,7.92428,8.00376,7.8951,7.9734,2438739.2343409,0
+JPM.US,D,19950324,000000,7.9734,8.00376,7.92428,7.94619,2239427.735228,0
+JPM.US,D,19950327,000000,7.94619,7.94619,7.87349,7.92428,1700582.7275347,0
+JPM.US,D,19950328,000000,7.92428,7.94619,7.87349,7.94619,2385893.3698845,0
+JPM.US,D,19950329,000000,7.92428,8.05338,7.82191,7.92428,7013708.2607343,0
+JPM.US,D,19950330,000000,7.92428,7.9734,7.8951,7.92428,6610093.6195466,0
+JPM.US,D,19950331,000000,7.85875,7.91003,7.82849,7.85875,2785760.207364,0
+JPM.US,D,19950403,000000,7.85875,7.93754,7.80796,7.93754,2265639.9680081,0
+JPM.US,D,19950404,000000,7.98834,8.0685,7.95857,8.03903,3915873.6704391,0
+JPM.US,D,19950405,000000,8.03903,8.1693,7.98834,8.1693,4780521.0970805,0
+JPM.US,D,19950406,000000,8.29928,8.55855,8.29928,8.53615,13320052.670226,0
+JPM.US,D,19950407,000000,8.61543,8.61543,8.40637,8.45686,8970188.012573,0
+JPM.US,D,19950410,000000,8.40637,8.45686,8.37601,8.42955,3178137.5446572,0
+JPM.US,D,19950411,000000,8.50863,8.50863,8.35754,8.35754,3177310.0149411,0
+JPM.US,D,19950412,000000,8.35754,8.35754,8.29928,8.32728,2487415.896193,0
+JPM.US,D,19950413,000000,8.35754,8.42955,8.32728,8.35754,3227238.6590205,0
+JPM.US,D,19950417,000000,8.40637,8.50863,8.37601,8.45686,4148891.9918772,0
+JPM.US,D,19950418,000000,8.48614,8.74481,8.37601,8.71455,5587332.0341753,0
+JPM.US,D,19950419,000000,8.68891,8.76771,8.50863,8.58625,4783851.5733797,0
+JPM.US,D,19950420,000000,8.55855,8.63704,8.55029,8.61543,3459835.5815626,0
+JPM.US,D,19950421,000000,8.63704,8.63704,8.53615,8.53615,3788136.8756069,0
+JPM.US,D,19950424,000000,8.50863,8.71455,8.45686,8.68891,2914747.9665518,0
+JPM.US,D,19950425,000000,8.71455,8.8181,8.66701,8.74481,4518383.5012025,0
+JPM.US,D,19950426,000000,8.71455,8.71455,8.68891,8.71455,1616947.2611301,0
+JPM.US,D,19950427,000000,8.71455,8.71455,8.63704,8.66701,2066751.9035347,0
+JPM.US,D,19950428,000000,8.66701,8.68891,8.55855,8.68891,1681856.9413256,0
+JPM.US,D,19950501,000000,8.68891,8.74481,8.58625,8.63704,2392968.5962768,0
+JPM.US,D,19950502,000000,8.66701,8.68891,8.63704,8.66701,4187591.475036,0
+JPM.US,D,19950503,000000,8.66701,8.79806,8.63704,8.79806,7205945.5513267,0
+JPM.US,D,19950504,000000,8.8181,9.05694,8.79806,9.00536,8283627.4237394,0
+JPM.US,D,19950505,000000,9.05694,9.08376,8.9528,9.00536,3385349.7641352,0
+JPM.US,D,19950508,000000,9.02716,9.23643,9.00536,9.15606,5918542.4056228,0
+JPM.US,D,19950509,000000,9.21423,9.23643,9.02716,9.23643,5727974.4246669,0
+JPM.US,D,19950510,000000,9.26551,9.31522,9.18406,9.23643,5105490.8969538,0
+JPM.US,D,19950511,000000,9.23643,9.39607,9.21423,9.26551,6101205.5947267,0
+JPM.US,D,19950512,000000,9.26551,9.41671,9.23643,9.36661,4398545.3909918,0
+JPM.US,D,19950515,000000,9.36661,9.44618,9.31522,9.34204,2858161.4234891,0
+JPM.US,D,19950516,000000,9.39607,9.68295,9.39607,9.47173,4388981.4682207,0
+JPM.US,D,19950517,000000,9.44618,9.60337,9.34204,9.36661,5303972.8306072,0
+JPM.US,D,19950518,000000,9.31522,9.49629,9.31522,9.36661,2304752.7070891,0
+JPM.US,D,19950519,000000,9.34204,9.34204,9.21423,9.26551,3012115.5404603,0
+JPM.US,D,19950522,000000,9.28594,9.5739,9.28594,9.49629,2458290.5145228,0
+JPM.US,D,19950523,000000,9.52379,9.86176,9.49629,9.78218,7549228.8993588,0
+JPM.US,D,19950524,000000,9.78218,9.88534,9.55425,9.5739,4871228.7362622,0
+JPM.US,D,19950525,000000,9.62204,9.75565,9.52379,9.73404,2306830.1832891,0
+JPM.US,D,19950526,000000,9.68295,9.70358,9.60337,9.62204,1054802.1516751,0
+JPM.US,D,19950530,000000,9.62204,9.65446,9.44618,9.49629,2051765.77806,0
+JPM.US,D,19950531,000000,9.44618,9.62204,9.36661,9.60337,2999637.4509273,0
+JPM.US,D,19950601,000000,9.60337,9.75565,9.60337,9.75565,3590072.2693627,0
+JPM.US,D,19950602,000000,9.75565,10.1526,9.73404,9.94334,5215347.7569842,0
+JPM.US,D,19950605,000000,9.91578,10.0464,9.73404,9.78218,5231988.9418912,0
+JPM.US,D,19950606,000000,9.81263,9.91578,9.78218,9.78218,2276458.9266219,0
+JPM.US,D,19950607,000000,9.70358,9.75565,9.62204,9.70358,2231936.1992982,0
+JPM.US,D,19950608,000000,9.65446,9.65446,9.34204,9.36661,3914214.5395199,0
+JPM.US,D,19950609,000000,9.31522,9.34204,9.00536,9.15606,8114694.3063957,0
+JPM.US,D,19950612,000000,9.36661,9.47173,9.28594,9.31522,4553752.508062,0
+JPM.US,D,19950613,000000,9.36661,9.73404,9.36661,9.62204,4630729.0576117,0
+JPM.US,D,19950614,000000,9.62204,9.75565,9.60337,9.68295,3526824.7737016,0
+JPM.US,D,19950615,000000,9.68295,9.70358,9.52379,9.5739,2375906.0124739,0
+JPM.US,D,19950616,000000,9.55425,9.55425,9.39607,9.44618,3235561.7961533,0
+JPM.US,D,19950619,000000,9.5739,9.86176,9.5739,9.75565,3617120.1748329,0
+JPM.US,D,19950620,000000,9.73404,10.016,9.68295,9.91578,4629063.8194621,0
+JPM.US,D,19950621,000000,10.0464,10.0906,9.88534,9.95999,4713530.8870697,0
+JPM.US,D,19950622,000000,9.95999,10.1526,9.94334,10.072,3037911.4637031,0
+JPM.US,D,19950623,000000,9.99141,10.0464,9.83424,9.94334,2016400.8426875,0
+JPM.US,D,19950626,000000,9.88534,9.94334,9.86176,9.88534,3150676.3832648,0
+JPM.US,D,19950627,000000,9.86176,10.0464,9.81263,9.81263,2769536.3498661,0
+JPM.US,D,19950628,000000,9.86176,10.072,9.81263,10.0464,3444855.5633183,0
+JPM.US,D,19950629,000000,10.0464,10.0464,9.83424,9.88534,4334465.276256,0
+JPM.US,D,19950630,000000,9.88534,9.99141,9.83424,9.83424,2837770.3991304,0
+JPM.US,D,19950703,000000,9.94334,9.94334,9.86176,9.8932,934968.11295132,0
+JPM.US,D,19950705,000000,9.8932,9.99141,9.86176,9.91578,2573550.2376937,0
+JPM.US,D,19950706,000000,9.83424,10.1997,9.73404,10.1791,4902436.6834913,0
+JPM.US,D,19950707,000000,10.1231,10.4925,10.0995,10.3923,6320908.1181984,0
+JPM.US,D,19950710,000000,10.3618,10.8059,9.94334,10.7587,10088236.642037,0
+JPM.US,D,19950711,000000,10.6497,10.6752,10.4355,10.52,4175933.7901171,0
+JPM.US,D,19950712,000000,10.4679,10.628,10.3372,10.6006,6582631.4402824,0
+JPM.US,D,19950713,000000,10.52,10.9169,10.4679,10.6752,5232398.1263265,0
+JPM.US,D,19950714,000000,10.6752,10.6752,10.4119,10.4119,4317823.0734774,0
+JPM.US,D,19950717,000000,10.4355,10.4355,10.1231,10.1231,4187169.0582681,0
+JPM.US,D,19950718,000000,10.1791,10.6752,10.0248,10.4679,12519485.35832,0
+JPM.US,D,19950719,000000,10.3618,10.6006,10.1791,10.5455,9968406.6748006,0
+JPM.US,D,19950720,000000,10.6006,10.966,10.6006,10.8854,8188346.4868767,0
+JPM.US,D,19950721,000000,10.8589,10.8589,10.52,10.6006,5734208.8890106,0
+JPM.US,D,19950724,000000,10.5691,10.8854,10.5691,10.8854,4368172.0985811,0
+JPM.US,D,19950725,000000,10.8854,10.9926,10.8354,10.966,3955404.7548009,0
+JPM.US,D,19950726,000000,10.966,11.0456,10.8589,10.9385,4400211.6470132,0
+JPM.US,D,19950727,000000,10.9385,11.0751,10.9385,10.966,2578543.916399,0
+JPM.US,D,19950728,000000,10.9169,10.966,10.8589,10.9385,3158161.8119641,0
+JPM.US,D,19950731,000000,10.9385,10.9385,10.8354,10.8589,1744687.1095775,0
+JPM.US,D,19950801,000000,10.8854,10.8854,10.6752,10.7302,1708488.5372584,0
+JPM.US,D,19950802,000000,10.8854,11.1753,10.8854,11.0181,4230444.8927231,0
+JPM.US,D,19950803,000000,11.0181,11.1232,10.9385,11.0967,3275502.0649504,0
+JPM.US,D,19950804,000000,11.0456,11.1232,11.0181,11.1232,2390881.9592312,0
+JPM.US,D,19950807,000000,11.0967,11.1232,11.0456,11.0967,2149553.7329927,0
+JPM.US,D,19950808,000000,11.0967,11.3619,11.0967,11.3619,4188833.278546,0
+JPM.US,D,19950809,000000,11.3109,11.3855,11.2558,11.3109,5117144.5103859,0
+JPM.US,D,19950810,000000,11.2558,11.3325,11.1753,11.2018,3074115.1253808,0
+JPM.US,D,19950811,000000,11.2558,11.3109,11.0456,11.0751,2901021.9662784,0
+JPM.US,D,19950814,000000,11.0456,11.2863,11.0181,11.1556,1697253.2691073,0
+JPM.US,D,19950815,000000,11.0751,11.1556,11.0456,11.1556,2235266.6755975,0
+JPM.US,D,19950816,000000,11.1556,11.3619,11.1556,11.3619,4005751.7441612,0
+JPM.US,D,19950817,000000,11.3325,11.3325,11.1232,11.2018,2231105.6159668,0
+JPM.US,D,19950818,000000,11.2863,11.3325,11.2313,11.2863,2429995.7161839,0
+JPM.US,D,19950821,000000,11.2863,11.3109,11.2313,11.2558,2185334.9779028,0
+JPM.US,D,19950822,000000,11.2313,11.3325,11.1232,11.2558,1782969.2653271,0
+JPM.US,D,19950823,000000,11.2018,11.2863,11.2018,11.2558,2380901.7269226,0
+JPM.US,D,19950824,000000,11.2558,11.2558,11.0751,11.2558,2244001.0329089,0
+JPM.US,D,19950825,000000,11.2558,11.4455,11.2558,11.4455,5098416.6884333,0
+JPM.US,D,19950828,000000,12.3581,12.7845,12.3061,12.6529,28902836.231056,0
+JPM.US,D,19950829,000000,12.6253,12.6253,12.4387,12.4947,15316062.488554,0
+JPM.US,D,19950830,000000,12.5458,12.5763,12.4171,12.4171,9028444.883144,0
+JPM.US,D,19950831,000000,12.4171,12.4171,12.2078,12.2579,8734259.59586,0
+JPM.US,D,19950901,000000,12.1273,12.2295,12.0693,12.2078,4484673.6252622,0
+JPM.US,D,19950905,000000,12.2078,12.3061,12.1764,12.2579,5130460.3083522,0
+JPM.US,D,19950906,000000,12.2078,12.4387,12.2078,12.3857,4399378.0100666,0
+JPM.US,D,19950907,000000,12.3365,12.3581,12.2579,12.3061,3072034.5955656,0
+JPM.US,D,19950908,000000,12.3061,12.4653,12.3061,12.4387,3311290.4349626,0
+JPM.US,D,19950911,000000,12.4171,12.6253,12.3581,12.6253,3568020.0783412,0
+JPM.US,D,19950912,000000,12.5458,12.6735,12.5458,12.6735,5640591.154554,0
+JPM.US,D,19950913,000000,12.6735,12.702,12.5959,12.6253,4029472.2269475,0
+JPM.US,D,19950914,000000,12.7255,12.8022,12.6529,12.7255,6277216.9920778,0
+JPM.US,D,19950915,000000,12.7255,12.8327,12.702,12.8327,7509279.4697162,0
+JPM.US,D,19950918,000000,12.8022,12.8022,12.5458,12.5763,5472902.8943356,0
+JPM.US,D,19950919,000000,12.5163,12.8327,12.4653,12.7255,6647129.9002992,0
+JPM.US,D,19950920,000000,12.6735,12.7845,12.6735,12.7255,4931147.7913676,0
+JPM.US,D,19950921,000000,12.702,12.702,12.2785,12.3581,6672928.8771571,0
+JPM.US,D,19950922,000000,12.0477,12.3365,12.0477,12.3061,6976677.0693405,0
+JPM.US,D,19950925,000000,12.3581,12.3719,12.2785,12.3365,4624486.4502942,0
+JPM.US,D,19950926,000000,12.3581,12.4653,12.3365,12.4171,3534318.3453747,0
+JPM.US,D,19950927,000000,12.3365,12.6529,12.2785,12.6253,5353901.4746868,0
+JPM.US,D,19950928,000000,12.6253,12.8327,12.5763,12.8327,6027562.5750914,0
+JPM.US,D,19950929,000000,12.8022,12.9623,12.7845,12.8022,3394926.9192389,0
+JPM.US,D,19951002,000000,12.8022,12.9417,12.7255,12.7561,4059846.5372298,0
+JPM.US,D,19951003,000000,12.7255,12.8857,12.702,12.8621,6144482.4470533,0
+JPM.US,D,19951004,000000,12.8857,13.5263,12.8022,13.3111,7161004.4787222,0
+JPM.US,D,19951005,000000,13.2885,13.4663,13.1499,13.2591,6424937.6625769,0
+JPM.US,D,19951006,000000,13.2089,13.4487,13.1805,13.3661,5054735.7410299,0
+JPM.US,D,19951009,000000,13.3111,13.4967,13.2305,13.3377,5597732.6475082,0
+JPM.US,D,19951010,000000,13.2305,13.5263,13.2089,13.4487,9927624.6260831,0
+JPM.US,D,19951011,000000,13.4201,13.4967,13.3877,13.4967,3081601.5719519,0
+JPM.US,D,19951012,000000,13.5263,13.6039,13.4967,13.6039,4671088.6895614,0
+JPM.US,D,19951013,000000,13.6569,13.7345,13.5793,13.6039,7121474.4122322,0
+JPM.US,D,19951016,000000,13.6235,13.7071,13.3111,13.3877,3547629.0539825,0
+JPM.US,D,19951017,000000,13.4967,13.5263,13.2591,13.3111,4079821.2520512,0
+JPM.US,D,19951018,000000,13.3661,13.4487,12.9417,12.9928,7364477.0374658,0
+JPM.US,D,19951019,000000,12.9623,13.0193,12.7845,12.8621,6202319.9544717,0
+JPM.US,D,19951020,000000,12.8022,12.8621,12.4653,12.4869,8734259.59586,0
+JPM.US,D,19951023,000000,12.3857,12.645,12.3857,12.5959,4801741.6868988,0
+JPM.US,D,19951024,000000,12.645,12.702,12.0113,12.0919,9071303.3901897,0
+JPM.US,D,19951025,000000,12.0919,12.2785,11.6655,11.9593,15223688.593351,0
+JPM.US,D,19951026,000000,12.1214,12.1214,11.4307,11.9327,16120795.94945,0
+JPM.US,D,19951027,000000,11.8827,12.4083,11.7755,12.3857,9786147.5807734,0
+JPM.US,D,19951030,000000,12.4083,12.4653,11.8827,12.2785,7319122.708939,0
+JPM.US,D,19951031,000000,12.3287,12.4083,11.9809,12.0634,3806443.2986634,0
+JPM.US,D,19951101,000000,12.0408,12.4083,11.8031,12.3857,7209273.9918825,0
+JPM.US,D,19951102,000000,12.3287,12.8022,12.2501,12.8022,4773449.9421751,0
+JPM.US,D,19951103,000000,12.5684,12.6735,12.4387,12.5959,4602018.9676071,0
+JPM.US,D,19951106,000000,12.5959,12.6735,12.3287,12.3857,2997968.1412908,0
+JPM.US,D,19951107,000000,12.3857,12.3857,12.0408,12.2206,5330188.1170026,0
+JPM.US,D,19951108,000000,12.2206,12.5959,12.1675,12.5959,4470112.9701706,0
+JPM.US,D,19951109,000000,12.6253,12.7255,12.5458,12.6253,5623532.6422379,0
+JPM.US,D,19951110,000000,12.5163,12.645,12.4387,12.6253,2389226.8997988,0
+JPM.US,D,19951113,000000,12.5458,12.5959,12.4083,12.4387,1754675.4848599,0
+JPM.US,D,19951114,000000,12.2982,12.3287,12.0113,12.0408,2743737.3730082,0
+JPM.US,D,19951115,000000,12.0113,12.1675,11.8227,12.0113,5453763.8522043,0
+JPM.US,D,19951116,000000,12.0634,12.3581,12.0408,12.2206,4828791.6281124,0
+JPM.US,D,19951117,000000,12.3857,12.4869,12.3287,12.4387,5159585.6900225,0
+JPM.US,D,19951120,000000,12.4653,12.5458,12.4083,12.4653,2437073.9961914,0
+JPM.US,D,19951121,000000,12.4083,12.7561,12.4083,12.7561,4790093.1628255,0
+JPM.US,D,19951122,000000,12.7845,12.8621,12.7561,12.8022,3299224.58348,0
+JPM.US,D,19951124,000000,12.7561,12.7561,12.645,12.7561,980738.75101546,0
+JPM.US,D,19951127,000000,12.7561,12.7845,12.5458,12.5684,4460131.7199902,0
+JPM.US,D,19951128,000000,12.5959,12.5959,12.4869,12.5684,3192287.9974419,0
+JPM.US,D,19951129,000000,12.5684,12.6735,12.5458,12.6735,3375782.7877488,0
+JPM.US,D,19951130,000000,12.702,12.8621,12.6735,12.7255,4759716.8167996,0
+JPM.US,D,19951201,000000,12.7561,12.7561,12.6735,12.6735,3297558.3274587,0
+JPM.US,D,19951204,000000,12.702,12.9623,12.6735,12.9417,5233650.1085539,0
+JPM.US,D,19951205,000000,12.8857,13.0419,12.8022,13.0193,4534611.4301872,0
+JPM.US,D,19951206,000000,13.0753,13.2591,13.0193,13.2305,4635723.7541888,0
+JPM.US,D,19951207,000000,13.1805,13.1805,12.702,12.7255,5033507.0082378,0
+JPM.US,D,19951208,000000,12.8327,12.9133,12.7561,12.8621,3646659.8302971,0
+JPM.US,D,19951211,000000,12.8621,12.8621,12.6735,12.7255,2942631.544712,0
+JPM.US,D,19951212,000000,12.645,12.6735,12.5684,12.645,3330013.1675565,0
+JPM.US,D,19951213,000000,12.8327,12.8327,12.702,12.702,3674128.1167916,0
+JPM.US,D,19951214,000000,12.6735,12.7255,12.4387,12.4653,4625736.3967781,0
+JPM.US,D,19951215,000000,12.4653,12.5163,12.2206,12.2501,6714537.437719,0
+JPM.US,D,19951218,000000,12.0919,12.2206,12.0634,12.1391,3582164.4238955,0
+JPM.US,D,19951219,000000,12.1675,12.5458,12.1391,12.5163,6215636.7703098,0
+JPM.US,D,19951220,000000,12.5163,12.6253,12.3581,12.3581,3350405.2097869,0
+JPM.US,D,19951221,000000,12.3857,12.4653,12.2206,12.3287,5385105.3504288,0
+JPM.US,D,19951222,000000,12.3857,12.4083,12.2982,12.3581,2071327.2369591,0
+JPM.US,D,19951226,000000,12.3857,12.4387,12.2982,12.4387,1710157.8468949,0
+JPM.US,D,19951227,000000,12.4387,12.5458,12.4387,12.5163,2379651.7804386,0
+JPM.US,D,19951228,000000,12.5163,12.5163,12.4083,12.4653,1790460.8012568,0
+JPM.US,D,19951229,000000,12.4869,12.5458,12.4387,12.4653,2702956.3421625,0
+JPM.US,D,19960102,000000,12.4083,12.4869,12.3287,12.4653,5081361.2297324,0
+JPM.US,D,19960103,000000,12.5163,12.6735,12.5163,12.5684,5050986.9194499,0
+JPM.US,D,19960104,000000,12.5458,12.5458,11.9809,12.0329,9267283.3951319,0
+JPM.US,D,19960105,000000,12.0329,12.0329,11.7382,11.9809,12539877.400551,0
+JPM.US,D,19960108,000000,12.0329,12.0634,11.9249,11.9809,2153290.340112,0
+JPM.US,D,19960109,000000,12.0919,12.1135,11.6066,11.6871,6918007.9607191,0
+JPM.US,D,19960110,000000,11.5525,11.638,11.1556,11.5771,11360241.424216,0
+JPM.US,D,19960111,000000,11.6586,11.6871,11.4975,11.5771,5659729.1788136,0
+JPM.US,D,19960112,000000,11.6586,12.0045,11.5299,11.9052,6825629.9940291,0
+JPM.US,D,19960115,000000,11.9052,11.9052,11.7382,11.7952,5098005.4682545,0
+JPM.US,D,19960116,000000,12.0045,12.6253,12.0045,12.5163,13950019.590895,0
+JPM.US,D,19960117,000000,12.6253,12.9417,12.5959,12.7335,12499514.714986,0
+JPM.US,D,19960118,000000,12.8621,12.8621,12.5458,12.5959,8783773.9661456,0
+JPM.US,D,19960119,000000,12.5458,12.7845,12.4653,12.7335,7344090.0845939,0
+JPM.US,D,19960122,000000,12.6253,13.0193,12.6253,12.9221,5822849.2307095,0
+JPM.US,D,19960123,000000,12.9221,13.1579,12.8621,13.0822,5194535.3337295,0
+JPM.US,D,19960124,000000,13.1255,13.2945,12.9711,13.2649,6533536.4331495,0
+JPM.US,D,19960125,000000,13.3455,13.6923,13.2365,13.5027,8771710.1504066,0
+JPM.US,D,19960126,000000,13.3189,13.6097,13.3189,13.4811,5202026.8696592,0
+JPM.US,D,19960129,000000,13.4525,14.1461,13.4525,14.1226,6786102.9811543,0
+JPM.US,D,19960130,000000,13.9871,14.4694,13.9575,14.2827,12158319.021871,0
+JPM.US,D,19960131,000000,14.1461,14.3329,14.0705,14.3329,10145663.947149,0
+JPM.US,D,19960201,000000,14.2061,14.2257,14.0391,14.0921,7359063.9956078,0
+JPM.US,D,19960202,000000,14.0145,14.1767,13.8485,13.9575,6300105.8736609,0
+JPM.US,D,19960205,000000,13.9575,14.0145,13.8289,13.9871,5487053.3471203,0
+JPM.US,D,19960206,000000,13.9871,14.3329,13.9575,14.2061,6347952.9700534,0
+JPM.US,D,19960207,000000,14.2523,14.3908,14.2257,14.3329,6560579.249261,0
+JPM.US,D,19960208,000000,14.2257,14.5195,14.2061,14.3653,6590952.5416718,0
+JPM.US,D,19960209,000000,14.3329,14.4694,14.2061,14.3043,5261115.3414331,0
+JPM.US,D,19960212,000000,14.2827,14.5195,14.2257,14.4694,5276094.3418057,0
+JPM.US,D,19960213,000000,14.3329,14.5509,14.3329,14.4694,5981790.9191555,0
+JPM.US,D,19960214,000000,14.4694,14.6011,14.3653,14.491,4254575.5778163,0
+JPM.US,D,19960215,000000,14.3908,14.5775,14.3908,14.491,5729219.2817921,0
+JPM.US,D,19960216,000000,14.5195,14.6581,14.3908,14.491,5913136.488867,0
+JPM.US,D,19960220,000000,14.3329,14.3653,14.2061,14.2827,6122849.6191845,0
+JPM.US,D,19960221,000000,14.3329,14.8457,14.3329,14.8162,12934330.178301,0
+JPM.US,D,19960222,000000,14.8162,15.2406,14.7357,15.1099,9385452.1957059,0
+JPM.US,D,19960223,000000,15.1335,15.5383,15.1335,15.5108,8827884.4554188,0
+JPM.US,D,19960226,000000,15.2996,15.4558,15.0039,15.0039,8989743.3642417,0
+JPM.US,D,19960227,000000,14.9734,15.22,14.9537,15.162,8371843.3129271,0
+JPM.US,D,19960228,000000,15.2711,15.724,15.22,15.3497,9848984.8741274,0
+JPM.US,D,19960229,000000,15.1925,15.5648,15.1925,15.3212,7821352.8347757,0
+JPM.US,D,19960301,000000,15.3212,15.6729,15.3212,15.5648,7457682.5338719,0
+JPM.US,D,19960304,000000,15.5648,15.6975,15.4853,15.5648,3692432.5041046,0
+JPM.US,D,19960305,000000,15.5108,15.5383,15.3212,15.4558,5628106.9577907,0
+JPM.US,D,19960306,000000,15.3497,15.4302,15.1099,15.1335,6183179.8944686,0
+JPM.US,D,19960307,000000,15.0844,15.1099,14.8457,14.8457,5794133.0334745,0
+JPM.US,D,19960308,000000,14.3329,14.5195,13.5027,14.2061,11555808.173236,0
+JPM.US,D,19960311,000000,14.1461,14.2827,13.9379,14.0921,9006393.7099943,0
+JPM.US,D,19960312,000000,14.0145,14.2061,13.5853,14.0391,11367732.960146,0
+JPM.US,D,19960313,000000,14.2827,14.3908,14.1226,14.2827,7482645.8380399,0
+JPM.US,D,19960314,000000,14.4115,14.8673,14.4115,14.6011,7826759.7694033,0
+JPM.US,D,19960315,000000,14.5509,14.6011,14.4419,14.5195,6101205.5947267,0
+JPM.US,D,19960318,000000,14.6011,15.0039,14.6011,14.9263,6596364.565658,0
+JPM.US,D,19960319,000000,15.0343,15.1099,14.8457,14.9537,6946712.961365,0
+JPM.US,D,19960320,000000,15.0343,15.2711,15.0039,15.22,6740327.2537315,0
+JPM.US,D,19960321,000000,15.162,15.4076,15.0844,15.4076,5245299.6504989,0
+JPM.US,D,19960322,000000,15.4302,15.5108,15.1925,15.22,7801376.0842109,0
+JPM.US,D,19960325,000000,15.2996,15.3497,15.1335,15.162,4991904.5549063,0
+JPM.US,D,19960326,000000,15.0844,15.3772,15.0039,15.1335,5578180.3494546,0
+JPM.US,D,19960327,000000,15.1925,15.4853,15.1099,15.2996,5183301.08345,0
+JPM.US,D,19960328,000000,15.1925,15.3497,15.162,15.2711,5237396.8943905,0
+JPM.US,D,19960329,000000,15.2996,15.3497,15.053,15.0844,4287449.7810666,0
+JPM.US,D,19960401,000000,15.2996,15.6729,15.2996,15.6149,7365725.966078,0
+JPM.US,D,19960402,000000,15.5953,15.9126,15.4853,15.8822,5890669.0061799,0
+JPM.US,D,19960403,000000,15.8036,15.8036,15.5953,15.6975,6398719.3225663,0
+JPM.US,D,19960404,000000,15.7554,15.8036,15.6149,15.6975,3263439.2670832,0
+JPM.US,D,19960408,000000,15.3497,15.3497,14.8162,15.1099,8326072.674863,0
+JPM.US,D,19960409,000000,15.1099,15.1925,14.7357,14.8162,7382368.1688566,0
+JPM.US,D,19960410,000000,14.7357,14.9537,14.3043,14.3329,7872948.7527482,0
+JPM.US,D,19960411,000000,14.4694,14.6285,13.9575,14.3043,10865502.83431,0
+JPM.US,D,19960412,000000,14.3908,14.7867,14.3653,14.6581,6331307.7136595,0
+JPM.US,D,19960415,000000,14.6787,14.7867,14.6011,14.7867,5082608.1226011,0
+JPM.US,D,19960416,000000,14.9734,15.0844,14.5195,14.7661,8212479.2077133,0
+JPM.US,D,19960417,000000,14.6581,14.8162,14.3329,14.6011,9918056.631825,0
+JPM.US,D,19960418,000000,14.6285,14.7111,14.4419,14.6285,6188174.5910456,0
+JPM.US,D,19960419,000000,14.6581,14.7867,14.3329,14.491,6857253.2329237,0
+JPM.US,D,19960422,000000,14.5775,14.6285,14.2523,14.3043,7287915.7795817,0
+JPM.US,D,19960423,000000,14.3329,14.4694,14.3043,14.3653,6914679.5201633,0
+JPM.US,D,19960424,000000,14.4419,14.4694,14.2827,14.2827,6005506.3125831,0
+JPM.US,D,19960425,000000,14.2827,14.6581,14.2061,14.6011,5654743.6430821,0
+JPM.US,D,19960426,000000,14.5509,14.9263,14.5195,14.7867,7438542.4738689,0
+JPM.US,D,19960429,000000,14.7357,14.7661,14.6011,14.7357,3829326.0730162,0
+JPM.US,D,19960430,000000,14.6285,14.8162,14.5775,14.7661,4785518.8472727,0
+JPM.US,D,19960501,000000,14.6581,14.7357,14.5509,14.7111,6743244.4741084,0
+JPM.US,D,19960502,000000,14.6011,14.6011,13.9871,14.0391,8872823.4922798,0
+JPM.US,D,19960503,000000,14.1767,14.3043,14.0705,14.1226,13270126.06189,0
+JPM.US,D,19960506,000000,14.2061,14.2061,13.7483,13.9095,10107379.755655,0
+JPM.US,D,19960507,000000,13.9095,14.2523,13.8799,14.0921,9498209.9901656,0
+JPM.US,D,19960508,000000,14.0705,14.4694,13.9095,14.4419,12328491.906982,0
+JPM.US,D,19960509,000000,14.3908,14.5775,14.1767,14.3653,6751152.3195755,0
+JPM.US,D,19960510,000000,14.491,14.8958,14.491,14.7357,8011090.2324002,0
+JPM.US,D,19960513,000000,14.7867,15.0039,14.7661,14.8958,5997183.1754503,0
+JPM.US,D,19960514,000000,14.9734,15.1925,14.9537,14.9537,5271513.9190226,0
+JPM.US,D,19960515,000000,15.0039,15.0844,14.8162,14.8457,6212723.6214197,0
+JPM.US,D,19960516,000000,14.7111,15.0039,14.6787,14.8673,6903441.198397,0
+JPM.US,D,19960517,000000,14.9537,15.2406,14.9537,15.1925,7493880.0883193,0
+JPM.US,D,19960520,000000,15.4076,15.4302,15.1335,15.1925,7618709.8414918,0
+JPM.US,D,19960521,000000,15.162,15.2996,15.1099,15.1335,4773033.6326377,0
+JPM.US,D,19960522,000000,14.9734,15.5648,14.9734,15.5648,8801670.1868951,0
+JPM.US,D,19960523,000000,15.4076,15.5953,15.2996,15.3772,8011090.2324002,0
+JPM.US,D,19960524,000000,15.3212,15.4302,15.2406,15.3212,4267891.3757827,0
+JPM.US,D,19960528,000000,15.3772,15.4076,15.0844,15.162,4116851.4255734,0
+JPM.US,D,19960529,000000,15.0844,15.2406,14.8673,15.0039,11299904.02383,0
+JPM.US,D,19960530,000000,14.9263,15.162,14.7867,14.9734,9098758.4443517,0
+JPM.US,D,19960531,000000,14.9263,15.053,14.7867,14.9734,6256411.6939251,0
+JPM.US,D,19960603,000000,14.9263,15.0343,14.8673,14.9537,4896195.0940454,0
+JPM.US,D,19960604,000000,15.0844,15.2406,15.053,15.1335,5391349.9934898,0
+JPM.US,D,19960605,000000,15.1099,15.6975,15.1099,15.6729,8896955.1952448,0
+JPM.US,D,19960606,000000,15.7554,15.835,15.5383,15.6149,8782114.8352264,0
+JPM.US,D,19960607,000000,15.2406,15.3772,15.1925,15.3497,7156842.40122,0
+JPM.US,D,19960610,000000,15.4076,15.5108,15.3497,15.4302,6858500.1257924,0
+JPM.US,D,19960611,000000,15.4302,15.5108,15.3212,15.4558,6622158.4531573,0
+JPM.US,D,19960612,000000,15.4076,15.6464,15.3772,15.4853,5897742.1968288,0
+JPM.US,D,19960613,000000,15.4853,15.6975,15.3772,15.5383,7791803.0005942,0
+JPM.US,D,19960614,000000,15.5383,15.6149,15.4076,15.4853,5395512.070992,0
+JPM.US,D,19960617,000000,15.4558,15.5648,15.4558,15.4558,4538774.5255612,0
+JPM.US,D,19960618,000000,15.4076,15.5648,15.3772,15.3772,6827713.5774595,0
+JPM.US,D,19960619,000000,15.3497,15.5648,15.1925,15.1925,6980007.5456396,0
+JPM.US,D,19960620,000000,14.9537,14.9734,14.6285,14.8673,15618984.168894,0
+JPM.US,D,19960621,000000,14.8673,14.8958,14.4115,14.4419,11585767.191853,0
+JPM.US,D,19960624,000000,14.6011,14.8958,14.5775,14.7111,8053118.1561147,0
+JPM.US,D,19960625,000000,14.7867,15.0844,14.7661,15.0039,6126595.3871494,0
+JPM.US,D,19960626,000000,14.9263,15.162,14.8958,14.9734,5535319.8066654,0
+JPM.US,D,19960627,000000,14.8673,15.2406,14.7867,15.0343,7530497.0059192,0
+JPM.US,D,19960628,000000,15.1099,15.2711,15.1099,15.1099,6952126.003223,0
+JPM.US,D,19960701,000000,15.1925,15.3497,15.162,15.2711,6325071.2135724,0
+JPM.US,D,19960702,000000,15.3339,15.3644,15.2259,15.3339,8998068.537118,0
+JPM.US,D,19960703,000000,15.2858,15.441,15.2553,15.3959,5472902.8943356,0
+JPM.US,D,19960705,000000,14.9871,15.0687,14.8005,14.8251,3916707.3073856,0
+JPM.US,D,19960708,000000,14.6629,14.8251,14.3711,14.4999,15634377.44306,0
+JPM.US,D,19960709,000000,14.6069,14.8005,14.5254,14.6345,8018995.0242522,0
+JPM.US,D,19960710,000000,14.7435,14.8251,14.5853,14.8005,7620378.1332566,0
+JPM.US,D,19960711,000000,14.7739,14.7739,14.3908,14.6069,6345460.2021876,0
+JPM.US,D,19960712,000000,14.6345,14.8251,14.5588,14.6629,6382074.0661725,0
+JPM.US,D,19960715,000000,14.6944,14.7435,14.2061,14.2061,6083733.8264883,0
+JPM.US,D,19960716,000000,14.3407,14.4999,13.8563,14.3908,11269951.112444,0
+JPM.US,D,19960717,000000,14.5853,14.7739,14.4999,14.6069,8381414.3608003,0
+JPM.US,D,19960718,000000,14.7189,15.1768,14.6069,14.9871,10716126.086507,0
+JPM.US,D,19960719,000000,14.9587,14.9587,14.6629,14.8251,6989571.4684108,0
+JPM.US,D,19960722,000000,14.7435,14.8535,14.6345,14.6629,6199824.1329907,0
+JPM.US,D,19960723,000000,14.7189,14.7189,14.3908,14.4487,5221585.2749432,0
+JPM.US,D,19960724,000000,14.2827,14.6345,14.2601,14.4193,5323946.5275568,0
+JPM.US,D,19960725,000000,14.5254,14.7739,14.5254,14.7435,5781233.5450455,0
+JPM.US,D,19960726,000000,14.7435,14.9027,14.6944,14.9027,3753185.1961565,0
+JPM.US,D,19960729,000000,14.8535,14.8535,14.6345,14.6345,2834028.7026525,0
+JPM.US,D,19960730,000000,14.7739,14.8251,14.6944,14.8251,4842932.9200516,0
+JPM.US,D,19960731,000000,14.8005,15.0117,14.7739,14.9871,5978877.7702655,0
+JPM.US,D,19960801,000000,15.0422,15.4233,14.9027,15.3339,9768678.8661502,0
+JPM.US,D,19960802,000000,15.8262,16.0639,15.6071,15.9549,14645733.900192,0
+JPM.US,D,19960805,000000,15.8262,15.8478,15.6896,15.7682,5130460.3083522,0
+JPM.US,D,19960806,000000,15.6896,15.7977,15.5501,15.7171,7495129.0169315,0
+JPM.US,D,19960807,000000,15.7397,15.8478,15.5255,15.6621,7322033.8220856,0
+JPM.US,D,19960808,000000,15.5501,15.6621,15.501,15.6071,4311166.1923659,0
+JPM.US,D,19960809,000000,15.7171,15.8262,15.6307,15.7397,6364181.9169098,0
+JPM.US,D,19960812,000000,15.8478,16.0128,15.7977,15.9087,5809526.3076411,0
+JPM.US,D,19960813,000000,15.8262,16.1435,15.7977,16.0934,10805173.576897,0
+JPM.US,D,19960814,000000,16.118,16.173,16.0128,16.173,5968890.4128548,0
+JPM.US,D,19960815,000000,16.0934,16.3095,16.0639,16.2506,6627568.4414,0
+JPM.US,D,19960816,000000,16.281,16.4952,16.229,16.449,7261282.1479055,0
+JPM.US,D,19960819,000000,16.4176,16.6033,16.4176,16.5758,6228532.1872519,0
+JPM.US,D,19960820,000000,16.5227,16.8479,16.5227,16.7654,8949382.7144204,0
+JPM.US,D,19960821,000000,16.6347,16.9776,16.6347,16.8194,9692117.6082663,0
+JPM.US,D,19960822,000000,16.8705,17.1712,16.8705,17.1171,6039211.0991647,0
+JPM.US,D,19960823,000000,16.9589,17.067,16.7654,16.8479,7089020.5900062,0
+JPM.US,D,19960826,000000,16.7428,16.7938,16.6809,16.7428,8616924.4322325,0
+JPM.US,D,19960827,000000,16.7654,16.8194,16.7104,16.7428,6411618.8109953,0
+JPM.US,D,19960828,000000,16.7654,16.8479,16.6033,16.6347,4808818.9490346,0
+JPM.US,D,19960829,000000,16.4952,16.5227,16.281,16.3567,5606055.784641,0
+JPM.US,D,19960830,000000,16.229,16.3095,15.8753,16.0403,7821764.0549545,0
+JPM.US,D,19960903,000000,15.7682,16.3095,15.7171,16.2014,9548143.7236038,0
+JPM.US,D,19960904,000000,16.1435,16.2014,16.0639,16.0934,3553037.0064818,0
+JPM.US,D,19960905,000000,16.0128,16.0403,15.9342,15.9342,3766085.7024572,0
+JPM.US,D,19960906,000000,15.9843,16.3567,15.9843,16.229,8142993.1762216,0
+JPM.US,D,19960909,000000,16.118,16.338,16.0128,16.229,5860707.9518196,0
+JPM.US,D,19960910,000000,16.2014,16.5561,16.2014,16.4952,6220629.4311433,0
+JPM.US,D,19960911,000000,16.4176,16.9776,16.4176,16.7938,7124391.6326091,0
+JPM.US,D,19960912,000000,16.8705,17.067,16.8194,16.9,5617705.326586,0
+JPM.US,D,19960913,000000,17.1957,17.3028,17.0886,17.1171,12479957.327573,0
+JPM.US,D,19960916,000000,17.1712,17.2546,17.1712,17.2232,9986295.770448,0
+JPM.US,D,19960917,000000,17.1171,17.1446,16.8194,16.8479,7368631.9898659,0
+JPM.US,D,19960918,000000,16.7938,16.8194,16.6347,16.7938,6559329.3027771,0
+JPM.US,D,19960919,000000,16.7654,16.7654,16.6033,16.6809,4264560.8994835,0
+JPM.US,D,19960920,000000,16.6809,16.9589,16.6544,16.8194,7040754.1304611,0
+JPM.US,D,19960923,000000,16.7654,17.1957,16.728,17.0886,5166659.8985432,0
+JPM.US,D,19960924,000000,17.1171,17.4108,16.9776,17.0886,12892304.29033,0
+JPM.US,D,19960925,000000,17.3028,17.3028,17.1712,17.2232,7854637.2403331,0
+JPM.US,D,19960926,000000,17.3028,17.4904,17.2704,17.3824,5862369.1184823,0
+JPM.US,D,19960927,000000,17.3627,17.4442,17.3627,17.3824,3358305.9301519,0
+JPM.US,D,19960930,000000,17.4442,17.5199,17.2232,17.2762,5917295.512754,0
+JPM.US,D,19961001,000000,17.2546,17.5199,17.2546,17.4904,9388369.4160829,0
+JPM.US,D,19961002,000000,17.5622,17.6702,17.4776,17.5336,21105618.152861,0
+JPM.US,D,19961003,000000,17.5622,17.6152,17.455,17.5622,6188174.5910456,0
+JPM.US,D,19961004,000000,17.7498,17.8304,17.7006,17.7498,14763068.045948,0
+JPM.US,D,19961007,000000,17.7498,17.7812,17.5622,17.7812,5643089.0117783,0
+JPM.US,D,19961008,000000,17.7812,17.8156,17.6152,17.6418,5099253.378995,0
+JPM.US,D,19961009,000000,17.7006,17.7222,17.4286,17.4776,5627693.7018684,0
+JPM.US,D,19961010,000000,17.4286,17.5858,17.346,17.5858,4670255.0526149,0
+JPM.US,D,19961011,000000,17.6152,17.7498,17.6152,17.7006,7490555.7192505,0
+JPM.US,D,19961014,000000,17.7498,17.9394,17.7498,17.9178,8894046.1178416,0
+JPM.US,D,19961015,000000,17.9178,18.0258,17.7006,17.9178,15763784.565401,0
+JPM.US,D,19961016,000000,17.8106,17.8106,17.5042,17.6418,8271982.971153,0
+JPM.US,D,19961017,000000,17.7812,17.8304,17.6418,17.7812,6259326.8785586,0
+JPM.US,D,19961018,000000,17.7812,17.8874,17.7222,17.8874,8700976.2081744,0
+JPM.US,D,19961021,000000,17.8304,18.1024,17.7812,18.0258,7529253.1666657,0
+JPM.US,D,19961022,000000,17.9394,17.9924,17.8106,17.8568,4394383.3134896,0
+JPM.US,D,19961023,000000,17.7812,17.966,17.7498,17.966,3757341.1664284,0
+JPM.US,D,19961024,000000,17.9394,18.24,17.9394,18.1024,7216763.4920688,0
+JPM.US,D,19961025,000000,18.0494,18.2134,18.0494,18.1624,4190084.2429017,0
+JPM.US,D,19961028,000000,18.1024,18.2134,18.0258,18.0494,3410735.485071,0
+JPM.US,D,19961029,000000,18.133,18.4286,18.1024,18.35,8108041.4967712,0
+JPM.US,D,19961030,000000,18.4591,18.5328,18.3982,18.5328,8201663.3027148,0
+JPM.US,D,19961031,000000,18.5082,18.8108,18.4866,18.6222,6172362.9715983,0
+JPM.US,D,19961101,000000,18.7018,18.8108,18.5328,18.5956,5891497.5537678,0
+JPM.US,D,19961104,000000,18.5328,18.8108,18.5328,18.7843,4815889.0860683,0
+JPM.US,D,19961105,000000,18.9513,19.3207,18.9198,19.2136,12115455.425467,0
+JPM.US,D,19961106,000000,19.192,19.4877,19.1626,19.3207,12037643.203228,0
+JPM.US,D,19961107,000000,19.2136,19.4877,19.1075,19.4592,9375049.5466296,0
+JPM.US,D,19961108,000000,19.4111,19.5172,19.3512,19.4877,5326024.0037569,0
+JPM.US,D,19961111,000000,19.4298,19.4592,19.2431,19.2755,4111439.4015872,0
+JPM.US,D,19961112,000000,19.2431,19.2755,18.9965,19.0564,6978755.5634123,0
+JPM.US,D,19961113,000000,18.9513,18.969,18.6438,18.8393,9988793.6276724,0
+JPM.US,D,19961114,000000,18.8393,19.3816,18.7518,19.2755,8808329.1037501,0
+JPM.US,D,19961115,000000,19.2755,19.5457,19.2136,19.2136,8177112.2365972,0
+JPM.US,D,19961118,000000,19.2755,19.6518,19.192,19.4298,6086232.7015845,0
+JPM.US,D,19961119,000000,19.6252,20.1656,19.5673,20.088,15282775.029382,0
+JPM.US,D,19961120,000000,20.029,20.2246,19.9485,20.029,9650090.7024235,0
+JPM.US,D,19961121,000000,20.088,20.1656,19.6754,19.7068,6376248.786264,0
+JPM.US,D,19961122,000000,19.4877,20.0094,19.4877,19.8709,7640347.7587193,0
+JPM.US,D,19961125,000000,19.8394,20.816,19.8394,20.7079,8480446.1549866,0
+JPM.US,D,19961126,000000,20.5979,20.7659,20.2747,20.4387,11056905.470084,0
+JPM.US,D,19961127,000000,20.4387,20.5782,20.3513,20.4122,10716954.634094,0
+JPM.US,D,19961129,000000,20.4682,20.5782,20.4682,20.5213,3643331.3897413,0
+JPM.US,D,19961202,000000,20.4387,20.4387,20.1371,20.2246,6996646.6948031,0
+JPM.US,D,19961203,000000,20.2747,20.4122,19.7068,19.7638,10123599.541666,0
+JPM.US,D,19961204,000000,19.5673,19.8709,19.3512,19.6754,11109749.298797,0
+JPM.US,D,19961205,000000,19.5673,19.6252,19.0564,19.2991,11042761.124529,0
+JPM.US,D,19961206,000000,18.7018,19.5673,18.6762,19.4298,18039827.182485,0
+JPM.US,D,19961209,000000,19.5457,19.6754,19.4592,19.5172,6591374.9584395,0
+JPM.US,D,19961210,000000,19.5457,19.5988,19.3816,19.5172,5189127.3812302,0
+JPM.US,D,19961211,000000,19.1626,19.5172,19.0564,19.2431,8869079.7600584,0
+JPM.US,D,19961212,000000,19.3207,19.4877,18.5672,18.859,13684973.935486,0
+JPM.US,D,19961213,000000,18.8393,18.9198,18.35,18.5672,14773480.873742,0
+JPM.US,D,19961216,000000,18.7302,18.8393,18.4286,18.4866,6977927.0158244,0
+JPM.US,D,19961217,000000,18.4591,19.1075,18.3982,19.026,9127056.2963059,0
+JPM.US,D,19961218,000000,19.1075,19.192,18.8393,18.969,7060312.535745,0
+JPM.US,D,19961219,000000,19.1626,19.7068,19.0849,19.7068,9412498.0654327,0
+JPM.US,D,19961220,000000,19.921,19.9485,19.7343,19.8709,10186852.126686,0
+JPM.US,D,19961223,000000,19.921,20.0094,19.7638,19.8944,5695933.8583631,0
+JPM.US,D,19961224,000000,19.977,20.0094,19.7638,19.8709,3089096.1614968,0
+JPM.US,D,19961226,000000,19.921,20.1155,19.921,20.088,5197449.5004913,0
+JPM.US,D,19961227,000000,20.1656,20.2747,19.921,20.0094,3493947.516836,0
+JPM.US,D,19961230,000000,20.029,20.1961,19.8944,19.921,4028224.3162069,0
+JPM.US,D,19961231,000000,19.8709,19.9485,19.3512,19.4111,7920798.9027559,0
+JPM.US,D,19970102,000000,19.7196,19.7196,18.8186,19.2294,14568343.076849,0
+JPM.US,D,19970103,000000,19.3678,19.3954,18.9808,19.2854,10080749.177595,0
+JPM.US,D,19970106,000000,19.2854,19.4219,18.9042,19.0908,7238811.6116032,0
+JPM.US,D,19970107,000000,19.0122,19.0633,18.7096,18.9562,8121356.2768658,0
+JPM.US,D,19970108,000000,19.0908,19.3678,19.0633,19.1498,12747504.911694,0
+JPM.US,D,19970109,000000,19.1998,19.5024,19.1998,19.308,10698652.282525,0
+JPM.US,D,19970110,000000,18.9268,19.2588,18.9268,19.1684,9774083.7650343,0
+JPM.US,D,19970113,000000,19.3678,19.4219,19.0633,19.1203,9738717.81179,0
+JPM.US,D,19970114,000000,19.3954,19.6891,19.3678,19.583,13454450.417656,0
+JPM.US,D,19970115,000000,19.53,19.9426,19.3954,19.805,10916271.222566,0
+JPM.US,D,19970116,000000,19.8571,19.9917,19.7196,19.8571,9409173.6963638,0
+JPM.US,D,19970117,000000,19.7756,20.2393,19.7756,20.0988,8091812.5499148,0
+JPM.US,D,19970120,000000,20.2963,20.4053,20.1302,20.2963,6665851.6150214,0
+JPM.US,D,19970121,000000,20.1302,20.3454,19.9917,20.2963,10798511.606427,0
+JPM.US,D,19970122,000000,20.0988,20.2963,19.8856,20.1882,14307447.284481,0
+JPM.US,D,19970123,000000,20.2658,20.4535,19.805,19.9131,13206461.23882,0
+JPM.US,D,19970124,000000,19.9426,20.0241,19.4445,19.472,12873582.575608,0
+JPM.US,D,19970127,000000,19.5024,19.6675,19.3344,19.3678,9563959.414538,0
+JPM.US,D,19970128,000000,19.7756,19.8571,19.1684,19.3344,12402143.069591,0
+JPM.US,D,19970129,000000,19.3678,19.6675,19.3678,19.583,8023570.3576766,0
+JPM.US,D,19970130,000000,19.6891,20.0507,19.64,20.0507,8328153.2046783,0
+JPM.US,D,19970131,000000,20.4328,20.4328,20.2118,20.2118,8203324.4693775,0
+JPM.US,D,19970203,000000,20.2963,20.5134,20.1302,20.4839,11670231.205845,0
+JPM.US,D,19970204,000000,20.4839,21.1392,20.4535,21.0301,15442560.533492,0
+JPM.US,D,19970205,000000,21.0901,21.2767,20.76,20.76,13463607.191736,0
+JPM.US,D,19970206,000000,20.76,20.8965,20.5134,20.76,7072375.3336124,0
+JPM.US,D,19970207,000000,20.9515,21.4418,20.9515,21.3868,10915021.276081,0
+JPM.US,D,19970210,000000,21.4703,21.6589,21.3043,21.3043,9229001.2393822,0
+JPM.US,D,19970211,000000,21.4133,21.5509,21.1981,21.5509,7024527.2193481,0
+JPM.US,D,19970212,000000,21.4909,21.8211,21.3622,21.7679,9829423.4152283,0
+JPM.US,D,19970213,000000,21.8525,22.2641,21.8525,22.0421,12154157.96224,0
+JPM.US,D,19970214,000000,22.2366,22.5313,22.2071,22.2366,8238690.4226218,0
+JPM.US,D,19970218,000000,22.2366,22.2366,21.8525,22.2071,10239694.937527,0
+JPM.US,D,19970219,000000,22.2071,23.0501,22.1481,22.7259,13501054.692668,0
+JPM.US,D,19970220,000000,22.6463,22.8349,22.2071,22.3447,11215023.7003,0
+JPM.US,D,19970221,000000,22.3143,22.6159,22.2641,22.3928,6346287.7319038,0
+JPM.US,D,19970224,000000,22.0686,22.9125,22.0686,22.8605,5756265.1515189,0
+JPM.US,D,19970225,000000,23.0265,23.2151,22.9439,23.1355,8358941.7887547,0
+JPM.US,D,19970226,000000,23.1071,23.1071,22.3928,22.5599,9388369.4160829,0
+JPM.US,D,19970227,000000,22.5087,22.5893,22.0421,22.0421,8824140.7231974,0
+JPM.US,D,19970228,000000,21.8525,22.1275,21.7473,21.8771,9220677.0843777,0
+JPM.US,D,19970303,000000,21.7975,22.3143,21.5793,22.2827,13845579.844209,0
+JPM.US,D,19970304,000000,22.3447,22.4813,22.1001,22.2366,9189885.4466861,0
+JPM.US,D,19970305,000000,22.4813,22.8083,22.3928,22.6709,9805296.8016219,0
+JPM.US,D,19970306,000000,22.8349,22.9125,22.4517,22.4517,7897498.800994,0
+JPM.US,D,19970307,000000,22.6159,23.2741,22.5599,23.2741,10411128.965711,0
+JPM.US,D,19970310,000000,23.3271,23.9539,23.1355,23.9539,8271145.2627195,0
+JPM.US,D,19970311,000000,23.9814,24.1475,23.1867,23.2151,12422117.784412,0
+JPM.US,D,19970312,000000,23.0815,23.1867,22.4517,22.6963,12417543.468859,0
+JPM.US,D,19970313,000000,22.5313,22.5599,21.5793,21.6589,18140937.470743,0
+JPM.US,D,19970314,000000,22.0421,22.2827,21.7975,21.9311,13470681.400257,0
+JPM.US,D,19970317,000000,21.8525,22.4813,21.4909,22.4517,13347930.141156,0
+JPM.US,D,19970318,000000,22.3447,22.3928,21.6314,21.7473,14179295.197983,0
+JPM.US,D,19970319,000000,21.8525,22.2827,21.5509,22.1481,11600745.174354,0
+JPM.US,D,19970320,000000,22.1275,22.3928,21.7679,22.2366,11826267.888375,0
+JPM.US,D,19970321,000000,22.2827,22.5087,22.1757,22.2827,6565157.6363007,0
+JPM.US,D,19970324,000000,22.3143,22.6709,22.2641,22.5893,8828298.7292127,0
+JPM.US,D,19970325,000000,22.5313,22.8909,22.2366,22.2366,9197376.9826158,0
+JPM.US,D,19970326,000000,22.2366,22.2366,21.6589,21.8211,12717963.220487,0
+JPM.US,D,19970327,000000,21.8525,21.9045,20.816,21.0616,13533509.532765,0
+JPM.US,D,19970331,000000,21.0301,21.0301,20.3238,20.5134,15991388.827108,0
+JPM.US,D,19970401,000000,20.3238,20.8965,20.1568,20.8965,17368245.594023,0
+JPM.US,D,19970402,000000,20.8661,20.8661,20.2304,20.3169,11337770.887914,0
+JPM.US,D,19970403,000000,20.3454,20.6509,20.1234,20.5615,14665706.57927,0
+JPM.US,D,19970404,000000,20.3454,20.6991,20.1794,20.6509,13477336.245625,0
+JPM.US,D,19970407,000000,20.9515,20.9515,20.6696,20.7295,7778493.3098582,0
+JPM.US,D,19970408,000000,20.816,21.3347,20.6991,21.3043,11297412.273837,0
+JPM.US,D,19970409,000000,21.3917,21.4703,20.9722,21.0027,10023742.253508,0
+JPM.US,D,19970410,000000,20.8965,21.0027,20.6509,20.6991,7909147.3250673,0
+JPM.US,D,19970411,000000,20.2874,20.4535,19.8188,19.8483,14862519.203287,0
+JPM.US,D,19970414,000000,19.8778,20.0733,19.6331,19.9062,10454820.091832,0
+JPM.US,D,19970415,000000,20.2874,20.5615,19.9288,20.3768,13937957.810899,0
+JPM.US,D,19970416,000000,19.9544,19.9838,19.4661,19.7137,22452519.972646,0
+JPM.US,D,19970417,000000,19.7137,20.1794,19.6822,19.7687,20002548.52377,0
+JPM.US,D,19970418,000000,19.7893,19.8778,19.136,19.2431,11313223.893284,0
+JPM.US,D,19970421,000000,19.2431,19.3512,18.6094,18.804,16264759.655395,0
+JPM.US,D,19970422,000000,18.859,19.2755,18.6094,19.2755,19253577.129837,0
+JPM.US,D,19970423,000000,19.2431,19.3816,18.804,18.911,13891770.863298,0
+JPM.US,D,19970424,000000,19.026,19.136,18.7518,18.7764,13445298.732936,0
+JPM.US,D,19970425,000000,18.804,18.9434,18.6684,18.7764,10902118.734037,0
+JPM.US,D,19970428,000000,18.7764,19.4877,18.7764,19.2991,13715345.192152,0
+JPM.US,D,19970429,000000,19.9288,20.1794,19.7893,19.9062,17422755.678758,0
+JPM.US,D,19970430,000000,19.8483,20.5615,19.8188,20.2599,15593603.537316,0
+JPM.US,D,19970501,000000,20.3768,20.6509,20.2874,20.3994,13651265.077417,0
+JPM.US,D,19970502,000000,20.4839,21.1657,20.4839,20.9722,11466762.718589,0
+JPM.US,D,19970505,000000,21.2276,21.3622,21.0027,21.3347,10062028.480744,0
+JPM.US,D,19970506,000000,21.2767,21.8839,21.2767,21.6079,16191525.820194,0
+JPM.US,D,19970507,000000,21.6079,21.6923,20.9515,20.9722,11941528.629418,0
+JPM.US,D,19970508,000000,20.8965,21.4418,20.7845,21.0901,12216564.695853,0
+JPM.US,D,19970509,000000,21.4418,21.6079,21.1107,21.5302,11553314.387498,0
+JPM.US,D,19970512,000000,21.5509,21.8033,21.5302,21.7768,7443118.825165,0
+JPM.US,D,19970513,000000,21.7159,21.7159,21.3043,21.3622,9881026.4583029,0
+JPM.US,D,19970514,000000,21.5793,21.8525,21.5793,21.6383,9339680.53977,0
+JPM.US,D,19970515,000000,21.5793,21.5793,21.1657,21.3622,9672141.8755732,0
+JPM.US,D,19970516,000000,21.3917,21.4988,20.3768,20.593,13596342.754632,0
+JPM.US,D,19970519,000000,20.6509,20.76,20.2304,20.3768,8650629.2188141,0
+JPM.US,D,19970520,000000,20.2304,21.3347,19.9838,21.2276,17637877.779446,0
+JPM.US,D,19970521,000000,21.3917,21.4133,20.2874,20.4839,15890277.520979,0
+JPM.US,D,19970522,000000,20.593,20.8661,20.4839,20.816,7545894.3515727,0
+JPM.US,D,19970523,000000,20.9722,21.0616,20.816,20.9231,6623826.7449221,0
+JPM.US,D,19970527,000000,20.7845,20.7845,20.4839,20.5134,7488057.8620261,0
+JPM.US,D,19970528,000000,20.7845,20.8661,20.3768,20.593,8589877.544634,0
+JPM.US,D,19970529,000000,20.6509,20.7295,20.2874,20.425,6723695.2296701,0
+JPM.US,D,19970530,000000,20.2304,21.0301,20.1794,20.7845,11812121.507078,0
+JPM.US,D,19970602,000000,20.9722,21.0301,20.6696,20.7845,7076124.1551924,0
+JPM.US,D,19970603,000000,20.8965,21.4418,20.7295,21.3347,15243664.326045,0
+JPM.US,D,19970604,000000,21.3347,21.4703,21.1657,21.2541,8096802.1571332,0
+JPM.US,D,19970605,000000,21.3347,21.6658,21.2541,21.4418,7960325.9156308,0
+JPM.US,D,19970606,000000,21.4418,22.2897,21.4418,22.0755,13346682.230415,0
+JPM.US,D,19970609,000000,22.1551,22.3781,21.3917,21.4703,16875170.206523,0
+JPM.US,D,19970610,000000,21.6923,22.0205,21.5793,21.9674,12680102.463633,0
+JPM.US,D,19970611,000000,22.0205,22.0479,21.7473,21.8525,7041167.3863833,0
+JPM.US,D,19970612,000000,22.214,22.4065,21.99,22.1551,10925419.853671,0
+JPM.US,D,19970613,000000,22.214,22.3781,21.99,22.2897,12579820.722963,0
+JPM.US,D,19970616,000000,22.2709,22.5481,22.1345,22.4301,7439791.402481,0
+JPM.US,D,19970617,000000,22.3781,22.5961,22.1551,22.5165,8571154.81204,0
+JPM.US,D,19970618,000000,22.4891,22.6827,22.3221,22.6551,9155766.3863105,0
+JPM.US,D,19970619,000000,22.6227,22.8487,22.5165,22.6551,9771172.6518877,0
+JPM.US,D,19970620,000000,22.6551,22.9577,22.5481,22.5725,8157969.1229789,0
+JPM.US,D,19970623,000000,22.4891,22.5961,21.99,22.0205,8180440.677153,0
+JPM.US,D,19970624,000000,22.0755,22.1669,21.8289,22.1069,13616730.725375,0
+JPM.US,D,19970625,000000,22.0057,22.1669,21.7768,21.9251,10848858.595787,0
+JPM.US,D,19970626,000000,21.8977,22.0479,21.4988,21.6245,8794596.9962462,0
+JPM.US,D,19970627,000000,21.6923,21.8033,21.3917,21.4703,10544277.784529,0
+JPM.US,D,19970630,000000,21.5509,21.5509,21.2767,21.3495,7791389.744672,0
+JPM.US,D,19970701,000000,21.4575,22.0755,21.3622,22.0273,12376350.199963,0
+JPM.US,D,19970702,000000,22.1069,22.7445,22.0549,22.6905,10896711.79941,0
+JPM.US,D,19970703,000000,23.1001,23.2436,22.8545,22.8545,10982427.79563,0
+JPM.US,D,19970707,000000,23.0815,23.0815,22.6905,22.7985,12182446.65335,0
+JPM.US,D,19970708,000000,22.7445,22.9213,22.7179,22.7985,8486685.7086889,0
+JPM.US,D,19970709,000000,22.7445,22.7848,22.3603,22.5529,10558429.255185,0
+JPM.US,D,19970710,000000,22.6305,22.7985,22.2827,22.4389,8218302.4518783,0
+JPM.US,D,19970711,000000,22.5725,22.7848,22.4655,22.5893,5381365.6896943,0
+JPM.US,D,19970714,000000,22.6463,22.7513,22.4813,22.5725,5015612.8232318,0
+JPM.US,D,19970715,000000,22.7445,22.8663,22.5529,22.7033,9239822.2337394,0
+JPM.US,D,19970716,000000,22.7691,22.9931,22.6757,22.7445,13585520.742403,0
+JPM.US,D,19970717,000000,22.7691,23.2151,22.7307,22.8545,12461228.48775,0
+JPM.US,D,19970718,000000,22.8663,22.8997,22.5725,22.5725,9001399.0134173,0
+JPM.US,D,19970721,000000,22.5245,22.7307,22.2985,22.5725,6422434.7159938,0
+JPM.US,D,19970722,000000,22.6905,23.4479,22.6905,23.3497,12525310.638229,0
+JPM.US,D,19970723,000000,23.5767,23.7937,23.3801,23.4607,13273867.758368,0
+JPM.US,D,19970724,000000,23.4607,23.7731,23.3959,23.7122,8585714.44926,0
+JPM.US,D,19970725,000000,23.7731,23.8645,23.3959,23.4735,8276141.99504,0
+JPM.US,D,19970728,000000,23.5059,23.7407,23.4735,23.5197,6228952.5682761,0
+JPM.US,D,19970729,000000,23.6857,24.1671,23.5923,24.1032,11563294.619807,0
+JPM.US,D,19970730,000000,24.3213,25.1623,24.2221,24.9039,13606328.0763,0
+JPM.US,D,19970731,000000,24.9354,25.3863,24.9196,25.1328,11381464.049778,0
+JPM.US,D,19970801,000000,25.0847,25.1328,24.4353,24.8568,8238690.4226218,0
+JPM.US,D,19970804,000000,24.4569,24.677,24.3901,24.5719,9781157.9735549,0
+JPM.US,D,19970805,000000,24.3744,24.4854,24.0148,24.2535,10631241.69149,0
+JPM.US,D,19970806,000000,24.4854,24.9196,24.4206,24.7674,12084249.513981,0
+JPM.US,D,19970807,000000,24.8872,24.9806,24.1081,24.1249,16381684.616715,0
+JPM.US,D,19970808,000000,23.7407,24.0148,23.4892,23.781,13691215.524932,0
+JPM.US,D,19970811,000000,23.836,24.2221,23.5629,24.0737,10300444.575964,0
+JPM.US,D,19970812,000000,24.1671,24.3606,24.0433,24.1249,11780087.048004,0
+JPM.US,D,19970813,000000,24.5719,24.7094,24.2535,24.622,14526728.409057,0
+JPM.US,D,19970814,000000,24.9619,24.9933,24.6377,24.6377,10840958.893294,0
+JPM.US,D,19970815,000000,24.677,24.677,24.2909,24.3213,10530548.73064,0
+JPM.US,D,19970818,000000,24.3459,24.4206,23.9608,24.3459,10614594.399352,0
+JPM.US,D,19970819,000000,24.451,24.8568,24.3076,24.677,11400602.074037,0
+JPM.US,D,19970820,000000,24.6937,25.4305,24.6937,25.3401,10857182.750792,0
+JPM.US,D,19970821,000000,25.3284,25.6378,25.1328,25.2625,13281773.568092,0
+JPM.US,D,19970822,000000,24.8568,25.233,24.7359,25.233,8800000.8772586,0
+JPM.US,D,19970825,000000,25.233,25.5228,25.0405,25.1623,6208147.2701235,0
+JPM.US,D,19970826,000000,24.8715,25.1446,24.8715,24.9619,7486813.0049008,0
+JPM.US,D,19970827,000000,24.9806,25.294,24.9619,25.1446,7319122.708939,0
+JPM.US,D,19970828,000000,25.126,25.1328,24.5719,24.844,10725281.842714,0
+JPM.US,D,19970829,000000,24.6377,24.8165,24.4972,24.6151,6352532.3749648,0
+JPM.US,D,19970902,000000,24.6013,25.2488,24.4854,25.1761,8676011.8861347,0
+JPM.US,D,19970903,000000,25.1918,25.5838,25.1761,25.2792,5192875.1849385,0
+JPM.US,D,19970904,000000,25.0847,25.4305,25.0847,25.3726,5018942.2816593,0
+JPM.US,D,19970905,000000,25.625,25.8127,25.2625,25.3401,8455063.487666,0
+JPM.US,D,19970908,000000,25.5091,25.7036,25.4777,25.625,9019290.1448081,0
+JPM.US,D,19970909,000000,25.625,25.7764,25.4698,25.5936,6314665.5108809,0
+JPM.US,D,19970910,000000,25.3726,25.4443,24.9668,25.0238,6727850.1820703,0
+JPM.US,D,19970911,000000,24.9039,24.9619,24.4726,24.6505,6975844.4502657,0
+JPM.US,D,19970912,000000,24.9039,25.126,24.5404,25.009,7684872.5217864,0
+JPM.US,D,19970915,000000,25.1112,25.1761,24.8165,24.9039,4584537.0206515,0
+JPM.US,D,19970916,000000,25.1446,25.7184,25.1446,25.5838,7138121.7043695,0
+JPM.US,D,19970917,000000,25.7764,26.2597,25.6732,26.0328,9086696.6643563,0
+JPM.US,D,19970918,000000,26.1546,26.2744,25.9129,26.0328,6889711.1266367,0
+JPM.US,D,19970919,000000,25.8127,26.2852,25.8127,26.021,8217473.9042904,0
+JPM.US,D,19970922,000000,26.2008,26.6674,26.1477,26.1703,6010917.3186975,0
+JPM.US,D,19970923,000000,26.2852,26.3668,26.021,26.021,5339759.1648759,0
+JPM.US,D,19970924,000000,26.0484,26.5642,26.0484,26.186,8061854.5491697,0
+JPM.US,D,19970925,000000,26.1202,26.135,25.5091,25.5671,9115823.0638982,0
+JPM.US,D,19970926,000000,25.7891,26.2008,25.7891,25.9816,5631439.4698333,0
+JPM.US,D,19970929,000000,25.9895,26.2302,25.8038,26.2155,4780107.8411583,0
+JPM.US,D,19970930,000000,26.2744,26.5466,26.1202,26.1202,8183768.099837,0
+JPM.US,D,19971001,000000,26.1477,26.4954,26.1477,26.468,9873115.5592205,0
+JPM.US,D,19971002,000000,26.6026,26.91,26.5024,26.799,6460301.5800777,0
+JPM.US,D,19971003,000000,27.5054,27.6342,26.9376,27.2814,12176623.409184,0
+JPM.US,D,19971006,000000,27.3984,27.8974,27.3698,27.8012,7869200.9490399,0
+JPM.US,D,19971007,000000,27.6342,28.1646,27.6342,28.1165,6702052.2230839,0
+JPM.US,D,19971008,000000,28.147,28.147,27.7196,27.9672,8477117.7144308,0
+JPM.US,D,19971009,000000,27.7196,28.0104,27.6342,27.9387,6374999.8576519,0
+JPM.US,D,19971010,000000,27.5358,27.5358,26.855,27.0742,15456289.587381,0
+JPM.US,D,19971013,000000,27.0742,27.2814,27.0742,27.1282,3780226.9943963,0
+JPM.US,D,19971014,000000,27.253,27.4278,27.1282,27.4112,5577345.6946363,0
+JPM.US,D,19971015,000000,27.31,27.641,27.1596,27.4484,5398841.5294195,0
+JPM.US,D,19971016,000000,27.865,27.98,27.31,27.5496,8441333.4159057,0
+JPM.US,D,19971017,000000,27.3236,27.3698,26.7578,27.0742,7027443.4218533,0
+JPM.US,D,19971020,000000,27.1448,27.2018,26.5466,27.0526,6387070.7984929,0
+JPM.US,D,19971021,000000,27.5358,27.5938,27.2814,27.5182,9941766.9358939,0
+JPM.US,D,19971022,000000,27.5182,27.7854,27.2962,27.6842,7240893.1592903,0
+JPM.US,D,19971023,000000,27.2686,27.5358,27.0888,27.2814,8736760.5066996,0
+JPM.US,D,19971024,000000,27.7854,27.9544,27.2814,27.5054,11251638.582156,0
+JPM.US,D,19971027,000000,27.3404,27.3552,25.6958,26.021,11957758.594147,0
+JPM.US,D,19971028,000000,24.9196,26.6988,24.6446,26.6606,18657728.251671,0
+JPM.US,D,19971029,000000,26.6832,27.1448,26.6674,26.7578,12075927.39472,0
+JPM.US,D,19971030,000000,26.3392,26.41,25.7557,25.7557,11984804.463873,0
+JPM.US,D,19971031,000000,26.247,26.2774,25.516,25.6869,16734536.976877,0
+JPM.US,D,19971103,000000,25.906,26.4542,25.8687,26.41,9278520.6990264,0
+JPM.US,D,19971104,000000,26.3068,26.6674,26.2302,26.468,5971391.3236944,0
+JPM.US,D,19971105,000000,26.5642,26.862,26.2008,26.634,6550177.6180564,0
+JPM.US,D,19971106,000000,26.5908,26.8404,26.468,26.7126,6364181.9169098,0
+JPM.US,D,19971107,000000,26.2931,26.4248,25.7694,26.127,10889638.608761,0
+JPM.US,D,19971110,000000,26.0328,26.3668,25.3637,25.3814,10084911.255097,0
+JPM.US,D,19971111,000000,25.5425,25.5749,24.7094,25.0002,8285294.6976325,0
+JPM.US,D,19971112,000000,23.9205,24.4785,23.4735,23.7476,17600847.605925,0
+JPM.US,D,19971113,000000,23.4735,24.0295,23.388,23.8645,21703137.358534,0
+JPM.US,D,19971114,000000,24.0295,24.116,22.8083,23.0589,22881096.90013,0
+JPM.US,D,19971117,000000,23.836,24.2388,23.6965,24.2221,15681813.319273,0
+JPM.US,D,19971118,000000,24.1966,24.4039,23.8065,23.8645,8845774.568938,0
+JPM.US,D,19971119,000000,23.8213,25.0326,23.8213,24.7811,9319711.9321791,0
+JPM.US,D,19971120,000000,25.0631,25.2871,24.8656,25.0002,9054241.8242585,0
+JPM.US,D,19971121,000000,25.1387,25.4364,24.8951,25.2144,10916685.49636,0
+JPM.US,D,19971124,000000,25.0906,25.1387,24.3901,24.4785,11115159.287039,0
+JPM.US,D,19971125,000000,24.4785,24.5267,23.8645,24.3459,10480203.777023,0
+JPM.US,D,19971126,000000,24.7006,24.7526,24.0433,24.0885,8510820.4652691,0
+JPM.US,D,19971128,000000,24.1406,24.451,24.1032,24.1966,2398372.4772892,0
+JPM.US,D,19971201,000000,24.6013,25.6732,24.5876,25.5887,9702519.2394709,0
+JPM.US,D,19971202,000000,25.5887,25.8687,25.126,25.3637,7591247.6622277,0
+JPM.US,D,19971203,000000,25.6192,25.7557,25.2704,25.5288,7252543.7191071,0
+JPM.US,D,19971204,000000,25.6869,26.352,25.6732,25.9758,10721119.765212,0
+JPM.US,D,19971205,000000,25.7557,26.1546,25.5592,26.0799,9908901.8934892,0
+JPM.US,D,19971208,000000,26.1703,26.5024,25.9492,26.1152,7683205.2478933,0
+JPM.US,D,19971209,000000,26.0888,26.2302,25.5887,25.7842,7736880.6778094,0
+JPM.US,D,19971210,000000,25.7233,25.796,24.8116,24.9737,10383667.804318,0
+JPM.US,D,19971211,000000,24.4785,24.8951,24.2535,24.5404,12334321.258377,0
+JPM.US,D,19971212,000000,24.7959,24.9196,24.0295,24.7094,9521514.1634144,0
+JPM.US,D,19971215,000000,25.0326,25.3637,24.8656,24.9737,8135501.6402919,0
+JPM.US,D,19971216,000000,25.0906,25.1387,24.5561,24.6691,8725108.9290112,0
+JPM.US,D,19971217,000000,24.9039,25.0169,24.4923,24.9196,8515816.1797179,0
+JPM.US,D,19971218,000000,24.9196,24.9501,24.2683,24.283,6347121.3688503,0
+JPM.US,D,19971219,000000,24.0885,24.1671,23.3565,24.0581,9340099.9029227,0
+JPM.US,D,19971222,000000,24.116,24.5051,23.5393,23.7643,7998184.6367409,0
+JPM.US,D,19971223,000000,23.9057,23.9205,23.3565,23.4607,7243393.0522581,0
+JPM.US,D,19971224,000000,23.3114,23.4175,23.0737,23.221,4852502.9500531,0
+JPM.US,D,19971226,000000,23.3457,23.7937,23.3457,23.7339,2015983.5152783,0
+JPM.US,D,19971229,000000,24.283,24.3606,24.0295,24.1828,5836990.5226486,0
+JPM.US,D,19971230,000000,24.4206,24.7526,23.9608,24.3901,6241430.6578091,0
+JPM.US,D,19971231,000000,24.3901,24.6446,24.2683,24.3606,5844477.9870915,0
+JPM.US,D,19980102,000000,24.3076,24.7526,24.0659,24.7526,4044032.8820391,0
+JPM.US,D,19980105,000000,25.0326,25.2144,24.8381,25.1623,10310018.677453,0
+JPM.US,D,19980106,000000,24.6151,24.8381,23.8439,23.9893,15344354.233278,0
+JPM.US,D,19980107,000000,23.8881,24.2535,23.3457,24.2535,14024918.664244,0
+JPM.US,D,19980108,000000,24.0001,24.0816,23.2741,23.3183,12454574.660253,0
+JPM.US,D,19980109,000000,23.3645,23.6513,22.6551,22.7985,14206748.216402,0
+JPM.US,D,19980112,000000,22.0549,22.9645,22.0549,22.9645,15149209.901027,0
+JPM.US,D,19980113,000000,23.1591,23.3497,22.9793,23.1867,9762852.5683701,0
+JPM.US,D,19980114,000000,23.7339,23.781,23.1739,23.3497,14123120.892971,0
+JPM.US,D,19980115,000000,23.2741,23.3457,23.0501,23.1071,9485731.9006326,0
+JPM.US,D,19980116,000000,23.3035,23.7476,23.2741,23.6041,8145068.6166782,0
+JPM.US,D,19980120,000000,23.781,24.1406,23.2583,23.9893,11272027.570772,0
+JPM.US,D,19980121,000000,23.9461,24.1081,23.3035,23.5255,10994495.682856,0
+JPM.US,D,19980122,000000,23.2878,23.6769,23.2878,23.333,9995035.2171182,0
+JPM.US,D,19980123,000000,23.333,23.3801,22.8663,23.1071,11560383.50666,0
+JPM.US,D,19980126,000000,23.0501,23.3801,22.8545,22.8545,10232210.526699,0
+JPM.US,D,19980127,000000,23.0333,23.5923,22.9213,23.556,9928460.2987732,0
+JPM.US,D,19980128,000000,23.6916,23.8291,23.333,23.7191,11190890.979464,0
+JPM.US,D,19980129,000000,23.8065,24.2535,23.781,23.8979,9404175.9461716,0
+JPM.US,D,19980130,000000,24.1671,24.1671,23.8979,23.9893,7105249.5368627,0
+JPM.US,D,19980202,000000,24.2761,24.9668,24.2683,24.8794,10601702.036026,0
+JPM.US,D,19980203,000000,24.957,25.5671,24.8656,25.5671,9687535.1497396,0
+JPM.US,D,19980204,000000,25.4954,25.7184,25.2272,25.625,8004016.0238797,0
+JPM.US,D,19980205,000000,25.7312,25.9001,25.3156,25.6378,8327321.6034751,0
+JPM.US,D,19980206,000000,25.7891,26.4022,25.7626,26.1624,9890593.4346893,0
+JPM.US,D,19980209,000000,26.3068,27.0742,26.2686,27.0742,11272027.570772,0
+JPM.US,D,19980210,000000,26.8776,27.0378,26.6832,26.8276,8682252.4577088,0
+JPM.US,D,19980211,000000,26.799,26.9524,26.6988,26.8158,5562365.6763921,0
+JPM.US,D,19980212,000000,26.6536,26.8354,26.3216,26.7126,7342007.5190352,0
+JPM.US,D,19980213,000000,26.6408,26.6536,26.2931,26.4444,5025189.9783354,0
+JPM.US,D,19980217,000000,26.799,27.0378,26.7126,27.0202,7542979.1669392,0
+JPM.US,D,19980218,000000,27.0742,27.3984,27.0526,27.2608,7265447.2790229,0
+JPM.US,D,19980219,000000,27.2962,27.2962,26.7126,26.7696,6373337.6731174,0
+JPM.US,D,19980220,000000,26.8482,26.8482,26.4611,26.8158,6699553.3479879,0
+JPM.US,D,19980223,000000,27.2186,27.2608,26.966,27.1164,4956947.7860973,0
+JPM.US,D,19980224,000000,27.1164,27.1164,26.7844,26.799,6065845.7487127,0
+JPM.US,D,19980225,000000,27.0888,27.5644,26.9758,27.3846,6176108.7395632,0
+JPM.US,D,19980226,000000,27.2962,27.8906,27.1872,27.693,6749074.8433755,0
+JPM.US,D,19980227,000000,27.4672,27.8444,27.2962,27.755,7160170.8417757,0
+JPM.US,D,19980302,000000,27.8444,27.974,27.5644,27.693,5770827.842354,0
+JPM.US,D,19980303,000000,27.3846,28.1391,27.3698,28.0408,7531747.9702749,0
+JPM.US,D,19980304,000000,27.7688,27.9308,27.3846,27.3984,6117853.9047357,0
+JPM.US,D,19980305,000000,27.1596,27.2756,26.8276,26.966,7036180.8327801,0
+JPM.US,D,19980306,000000,27.1872,27.3552,26.966,27.2186,8572401.7049088,0
+JPM.US,D,19980309,000000,27.2608,27.2608,26.4886,26.5328,9595169.3975105,0
+JPM.US,D,19980310,000000,26.966,27.2756,26.5908,27.2018,7990287.9878628,0
+JPM.US,D,19980311,000000,27.5123,27.974,27.3552,27.9014,8975596.9829441,0
+JPM.US,D,19980312,000000,27.9132,28.0802,27.6066,28.0252,9426647.5003456,0
+JPM.US,D,19980313,000000,28.0566,28.198,27.7373,28.0252,6063762.1652822,0
+JPM.US,D,19980316,000000,28.4584,28.8121,28.3376,28.7089,10248852.729479,0
+JPM.US,D,19980317,000000,28.7846,30.2121,28.6755,30.1501,17614161.368148,0
+JPM.US,D,19980318,000000,30.1384,30.9086,30.0735,30.9086,18312780.683362,0
+JPM.US,D,19980319,000000,30.9675,31.1326,30.0735,30.2641,11243318.498639,0
+JPM.US,D,19980320,000000,30.3191,30.6581,30.0981,30.1237,8589877.544634,0
+JPM.US,D,19980323,000000,30.1237,30.1237,29.6766,29.6894,4277463.4415277,0
+JPM.US,D,19980324,000000,30.0735,30.4783,29.9301,30.0264,6059601.1056517,0
+JPM.US,D,19980325,000000,30.4635,30.5481,29.2581,29.7621,8176281.6532658,0
+JPM.US,D,19980326,000000,29.7041,30.4635,29.6098,30.0264,6228116.8955862,0
+JPM.US,D,19980327,000000,30.3191,30.4321,29.7474,30.0136,5650995.8393738,0
+JPM.US,D,19980330,000000,29.823,30.0136,29.6098,29.9301,5274012.7941187,0
+JPM.US,D,19980331,000000,29.9301,30.6139,29.9301,30.1797,7199291.7238305,0
+JPM.US,D,19980401,000000,30.2121,30.5049,30.0735,30.4321,6534784.3438899,0
+JPM.US,D,19980402,000000,30.8211,31.3851,30.6777,31.3409,9764935.1339288,0
+JPM.US,D,19980403,000000,31.3409,31.7093,31.2987,31.5197,6265565.4143892,0
+JPM.US,D,19980406,000000,32.3941,33.1211,32.3941,33.0709,15042272.297117,0
+JPM.US,D,19980407,000000,33.0709,33.5465,31.7171,32.3047,15423002.128208,0
+JPM.US,D,19980408,000000,32.3941,32.509,31.0403,31.5481,10486020.913958,0
+JPM.US,D,19980409,000000,31.6111,31.8606,31.1326,31.8606,6739082.3966062,0
+JPM.US,D,19980413,000000,32.1681,33.0601,31.9481,32.9275,9133299.9214952,0
+JPM.US,D,19980414,000000,32.9825,33.0601,31.7171,32.1151,8993493.2036936,0
+JPM.US,D,19980415,000000,32.1151,32.509,31.3409,31.5059,7507609.1422079,0
+JPM.US,D,19980416,000000,31.5197,31.5815,29.7257,30.4233,13213116.084187,0
+JPM.US,D,19980417,000000,30.4409,31.0157,30.2455,30.8733,7956576.076179,0
+JPM.US,D,19980420,000000,30.9007,31.0295,30.0421,30.2965,7783484.9528201,0
+JPM.US,D,19980421,000000,30.7063,31.5963,30.6483,31.2987,10097806.672039,0
+JPM.US,D,19980422,000000,31.4903,31.8017,31.2829,31.5197,5518257.2228624,0
+JPM.US,D,19980423,000000,31.3851,31.4785,30.7063,30.7063,3965389.0585964,0
+JPM.US,D,19980424,000000,30.6227,30.8211,30.0735,30.1561,6754062.4148505,0
+JPM.US,D,19980427,000000,29.2719,29.9036,28.8799,29.8358,10468136.90767,0
+JPM.US,D,19980428,000000,30.2897,30.3525,29.6953,30.0559,7365309.6565406,0
+JPM.US,D,19980429,000000,30.0087,30.5785,29.8603,30.3967,5769579.9316136,0
+JPM.US,D,19980430,000000,30.7642,31.5481,30.7642,31.1641,8856595.5632951,0
+JPM.US,D,19980501,000000,31.2987,31.7751,31.1081,31.6926,5886503.8750624,0
+JPM.US,D,19980504,000000,31.7613,32.1985,31.1827,31.2829,7161840.1514122,0
+JPM.US,D,19980505,000000,31.1081,31.1453,30.7063,30.8211,5864870.0293218,0
+JPM.US,D,19980506,000000,31.0157,31.0295,30.3663,30.382,6266398.033464,0
+JPM.US,D,19980507,000000,30.3967,30.9007,30.1727,30.6483,5981790.9191555,0
+JPM.US,D,19980508,000000,30.5923,30.9617,30.3967,30.7957,5522005.0265707,0
+JPM.US,D,19980511,000000,30.7957,31.1965,30.7957,31.1641,6713288.5091068,0
+JPM.US,D,19980512,000000,31.1453,31.6621,30.8211,31.6111,6707874.4493772,0
+JPM.US,D,19980513,000000,31.6375,31.6621,31.0295,31.3851,7826759.7694033,0
+JPM.US,D,19980514,000000,31.3271,31.7171,30.9891,31.3409,5792882.0691188,0
+JPM.US,D,19980515,000000,31.4785,31.9961,31.3693,31.9481,6472780.6874824,0
+JPM.US,D,19980518,000000,31.7457,32.2575,31.6926,31.9961,6662936.4303878,0
+JPM.US,D,19980519,000000,32.3371,32.957,32.1681,32.5905,9200285.0421472,0
+JPM.US,D,19980520,000000,32.9,32.9,32.2575,32.4393,6953372.8960916,0
+JPM.US,D,19980521,000000,32.3941,32.6741,32.1681,32.3371,7265447.2790229,0
+JPM.US,D,19980522,000000,32.0541,32.4933,32.0541,32.4933,5829079.6235663,0
+JPM.US,D,19980526,000000,32.7045,32.7045,31.2987,31.3409,5307301.2711629,0
+JPM.US,D,19980527,000000,30.8879,31.0403,30.0264,30.606,12265252.554295,0
+JPM.US,D,19980528,000000,30.7063,30.7357,30.3663,30.6905,6761970.2603175,0
+JPM.US,D,19980529,000000,30.8555,30.9459,30.5402,30.5785,4221289.1365155,0
+JPM.US,D,19980601,000000,30.1727,30.6777,30.0136,30.1561,5907307.1374716,0
+JPM.US,D,19980602,000000,30.606,30.9155,30.4233,30.8084,6888879.5254336,0
+JPM.US,D,19980603,000000,30.8211,30.8211,30.5127,30.5127,3947915.2546146,0
+JPM.US,D,19980604,000000,30.5127,30.9303,30.0559,30.9303,5243634.4123494,0
+JPM.US,D,19980605,000000,30.8555,31.5815,30.6777,31.5481,6802330.910139,0
+JPM.US,D,19980608,000000,31.5481,32.5601,31.3409,32.2437,8920671.6065441,0
+JPM.US,D,19980609,000000,32.0394,32.2153,31.7171,31.8469,5089679.2775065,0
+JPM.US,D,19980610,000000,31.7457,32.4215,31.6111,31.9481,7035760.4517558,0
+JPM.US,D,19980611,000000,31.9481,32.1681,31.4903,31.5059,7986543.2377696,0
+JPM.US,D,19980612,000000,31.5059,31.6111,30.6905,31.2407,6945880.3422902,0
+JPM.US,D,19980615,000000,30.1727,31.3271,30.1727,30.6777,5925823.2421044,0
+JPM.US,D,19980616,000000,30.6777,30.8733,30.0264,30.4852,6902821.3145137,0
+JPM.US,D,19980617,000000,30.3967,31.9481,30.3967,31.3271,6956078.3991489,0
+JPM.US,D,19980618,000000,31.3271,31.4667,30.9891,31.2407,4110819.5177039,0
+JPM.US,D,19980619,000000,31.7171,31.9185,31.3851,31.6621,7401506.1931163,0
+JPM.US,D,19980622,000000,31.1503,31.6621,30.9891,31.1827,4782187.3531019,0
+JPM.US,D,19980623,000000,30.9617,31.9481,30.9617,31.5815,4501948.9442567,0
+JPM.US,D,19980624,000000,31.6926,33.1211,31.4667,32.9,6538733.6862007,0
+JPM.US,D,19980625,000000,32.7349,33.74,32.4215,32.5601,10784367.260873,0
+JPM.US,D,19980626,000000,32.6446,33.013,32.0541,32.957,4891830.460069,0
+JPM.US,D,19980629,000000,33.2105,34.0239,33.0709,34.0239,6113692.8451052,0
+JPM.US,D,19980630,000000,33.8864,34.4198,33.5769,33.967,6630484.6439053,0
+JPM.US,D,19980701,000000,34.355,34.6733,34.0151,34.132,6927570.8656185,0
+JPM.US,D,19980702,000000,34.132,34.246,33.9355,34.1025,4916582.0469173,0
+JPM.US,D,19980706,000000,34.471,34.8384,34.411,34.8099,8840573.2443998,0
+JPM.US,D,19980707,000000,34.132,34.3069,33.626,33.907,9516314.8746197,0
+JPM.US,D,19980708,000000,33.967,34.246,33.2783,33.2783,10426110.001827,0
+JPM.US,D,19980709,000000,33.6506,34.19,33.2783,33.2783,6415567.1354344,0
+JPM.US,D,19980710,000000,33.3392,33.6801,33.2783,33.6801,4371084.2295995,0
+JPM.US,D,19980713,000000,33.907,33.967,33.3677,33.626,4022397.0005551,0
+JPM.US,D,19980714,000000,33.794,34.3285,33.7636,34.132,6470495.5654495,0
+JPM.US,D,19980715,000000,34.2175,34.5849,33.9355,33.9876,5854258.7165409,0
+JPM.US,D,19980716,000000,33.794,33.907,33.4807,33.907,4686067.6899339,0
+JPM.US,D,19980717,000000,33.852,34.075,33.794,33.8795,4357146.5120063,0
+JPM.US,D,19980720,000000,33.907,34.471,33.626,33.907,4973591.0067477,0
+JPM.US,D,19980721,000000,34.1025,34.3285,32.2624,32.3223,6391644.096174,0
+JPM.US,D,19980722,000000,32.7772,33.2783,32.4393,32.9707,6942556.9910931,0
+JPM.US,D,19980723,000000,32.9973,33.6801,32.9973,33.0601,7343048.8018146,0
+JPM.US,D,19980724,000000,33.1741,33.5681,32.5827,33.2783,8452778.3656331,0
+JPM.US,D,19980727,000000,32.6043,33.794,32.5827,33.3392,6230199.4611449,0
+JPM.US,D,19980728,000000,33.3392,33.626,32.8617,33.1741,7726271.400772,0
+JPM.US,D,19980729,000000,33.2026,33.5681,32.7458,32.8037,4832324.6608858,0
+JPM.US,D,19980730,000000,33.1741,33.907,33.0601,33.7331,5128381.8142805,0
+JPM.US,D,19980731,000000,33.907,35.0614,33.907,34.19,10761063.087624,0
+JPM.US,D,19980803,000000,34.19,34.3816,33.7636,33.8215,6131579.9050091,0
+JPM.US,D,19980804,000000,34.0151,34.2175,31.4785,31.4785,9673598.4500182,0
+JPM.US,D,19980805,000000,32.0699,32.4657,31.0501,32.2624,8263037.9143934,0
+JPM.US,D,19980806,000000,32.1003,32.3537,31.5059,32.3223,7707337.96873,0
+JPM.US,D,19980807,000000,32.3537,32.7212,31.1895,31.2771,7204278.2774337,0
+JPM.US,D,19980810,000000,31.1895,31.3349,30.6286,30.9675,5520339.7884211,0
+JPM.US,D,19980811,000000,30.2897,30.3191,28.76,29.7257,10076381.490003,0
+JPM.US,D,19980812,000000,30.2592,30.4635,29.8083,29.9213,7343255.4297756,0
+JPM.US,D,19980813,000000,29.7837,30.0981,28.9339,28.9909,7473489.0639605,0
+JPM.US,D,19980814,000000,29.4968,29.7837,28.7905,29.097,5844477.9870915,0
+JPM.US,D,19980817,000000,28.9634,30.2023,28.76,30.0647,5493086.2728615,0
+JPM.US,D,19980818,000000,30.1237,31.4509,30.0981,31.2771,7247760.7398498,0
+JPM.US,D,19980819,000000,31.7869,31.8163,30.6581,30.6837,6975012.8490626,0
+JPM.US,D,19980820,000000,30.5127,30.5707,29.4448,29.5519,6169450.84058,0
+JPM.US,D,19980821,000000,28.7089,28.875,27.1538,28.7905,16440565.442657,0
+JPM.US,D,19980824,000000,29.0469,29.4968,28.594,28.9634,6452185.0709061,0
+JPM.US,D,19980825,000000,29.5833,29.8908,28.652,28.9909,6816894.6188458,0
+JPM.US,D,19980826,000000,28.481,29.5519,28.253,29.0469,6607183.5242717,0
+JPM.US,D,19980827,000000,27.3758,27.8012,26.2224,26.2774,18945460.23219,0
+JPM.US,D,19980828,000000,26.9592,27.2962,24.9501,25.5425,16378563.821992,0
+JPM.US,D,19980831,000000,25.6526,26.4444,23.6189,23.7339,16371285.021254,0
+JPM.US,D,19980901,000000,23.9608,25.963,22.6021,24.8116,16227520.818167,0
+JPM.US,D,19980902,000000,24.9196,26.1938,24.4726,24.8116,14706689.148718,0
+JPM.US,D,19980903,000000,23.0589,23.9893,22.1481,22.2641,17731909.787697,0
+JPM.US,D,19980904,000000,22.4389,22.6629,20.1155,20.5134,30969165.717824,0
+JPM.US,D,19980908,000000,21.8357,22.5725,20.5134,21.3043,25188140.836483,0
+JPM.US,D,19980909,000000,20.9948,20.9948,19.6891,20.1725,16733703.339931,0
+JPM.US,D,19980910,000000,19.4386,19.5526,18.3058,19.3266,21418940.446533,0
+JPM.US,D,19980911,000000,18.4778,21.0243,18.1094,20.7904,21978587.698763,0
+JPM.US,D,19980914,000000,21.1923,22.1275,20.7374,20.9083,14032204.590084,0
+JPM.US,D,19980915,000000,20.1725,22.2366,20.1725,22.2071,19071120.568693,0
+JPM.US,D,19980916,000000,22.6021,23.1945,21.9547,22.5725,15627094.570835,0
+JPM.US,D,19980917,000000,20.9083,21.9251,20.9083,21.6461,13733656.704568,0
+JPM.US,D,19980918,000000,21.2767,21.6717,21.0243,21.4418,12702148.547424,0
+JPM.US,D,19980921,000000,20.5694,21.2463,19.8944,21.1589,9775749.003184,0
+JPM.US,D,19980922,000000,21.2767,21.4988,20.6824,20.8504,9820067.1382899,0
+JPM.US,D,19980923,000000,21.0243,22.7179,21.0243,22.6629,13121576.843803,0
+JPM.US,D,19980924,000000,21.9251,22.3781,20.5694,20.9663,16276414.286698,0
+JPM.US,D,19980925,000000,20.1155,20.9948,19.6891,20.5694,20826205.237988,0
+JPM.US,D,19980928,000000,20.9663,21.6167,20.144,20.144,12380718.905427,0
+JPM.US,D,19980929,000000,20.7659,21.2188,19.6675,20.3454,27126937.102763,0
+JPM.US,D,19980930,000000,20.2304,20.6824,19.1546,19.4956,22757520.147057,0
+JPM.US,D,19981001,000000,19.2136,19.7196,18.3058,18.405,16026757.833969,0
+JPM.US,D,19981002,000000,18.8186,20.2118,18.2714,19.9544,22408624.254308,0
+JPM.US,D,19981005,000000,19.0417,19.3266,18.076,18.9268,15900884.762273,0
+JPM.US,D,19981006,000000,19.7255,20.2118,18.6438,18.7302,16160114.29862,0
+JPM.US,D,19981007,000000,18.7302,19.0417,17.4482,18.355,16042776.081377,0
+JPM.US,D,19981008,000000,17.5622,18.7598,16.2211,18.4718,22917925.53505,0
+JPM.US,D,19981009,000000,18.8442,19.8129,18.24,19.525,20164199.78676,0
+JPM.US,D,19981012,000000,20.2658,20.6441,19.3875,19.64,12797021.317724,0
+JPM.US,D,19981013,000000,19.4445,20.2963,19.2755,19.4661,10476248.327483,0
+JPM.US,D,19981014,000000,18.5574,19.7255,18.5574,19.0122,9759313.4283664,0
+JPM.US,D,19981015,000000,18.7018,22.1757,18.7018,21.4359,16551664.106196,0
+JPM.US,D,19981016,000000,21.9477,22.5725,21.4359,22.3928,26158265.221102,0
+JPM.US,D,19981019,000000,22.3525,23.6916,22.1757,23.3723,12080499.67453,0
+JPM.US,D,19981020,000000,25.0562,25.3156,23.9745,24.2035,21816517.072621,0
+JPM.US,D,19981021,000000,24.5119,24.7438,24.0581,24.6298,11951926.189135,0
+JPM.US,D,19981022,000000,24.6298,25.6526,24.2909,25.5749,11446163.030526,0
+JPM.US,D,19981023,000000,25.3156,25.852,25.1112,25.402,8297570.2306912,0
+JPM.US,D,19981026,000000,25.1702,25.402,24.7438,24.8568,6905519.6924688,0
+JPM.US,D,19981027,000000,24.7438,24.8037,23.4607,23.7191,10751914.456518,0
+JPM.US,D,19981028,000000,23.3723,24.4039,23.2878,23.8881,12137715.262321,0
+JPM.US,D,19981029,000000,23.8881,24.8312,23.6041,24.6868,6271183.0484648,0
+JPM.US,D,19981030,000000,25.2537,26.1703,25.1702,25.9129,9576441.5755578,0
+JPM.US,D,19981102,000000,25.7694,26.1703,25.46,25.7694,7609975.4841803,0
+JPM.US,D,19981103,000000,25.739,26.0554,25.5425,25.6526,5646000.124925,0
+JPM.US,D,19981104,000000,26.2008,26.9916,26.0278,26.4542,8417820.5789523,0
+JPM.US,D,19981105,000000,26.4248,27.6478,25.9984,27.5358,10268823.372813,0
+JPM.US,D,19981106,000000,27.3698,28.0802,27.3698,27.8248,7151020.1749267,0
+JPM.US,D,19981109,000000,27.5358,27.6478,26.5102,26.5976,6501076.5036931,0
+JPM.US,D,19981110,000000,26.2597,26.855,26.0278,26.0888,6828751.8066237,0
+JPM.US,D,19981111,000000,26.1703,26.4248,25.516,25.8264,5318744.185147,0
+JPM.US,D,19981112,000000,25.402,25.9414,24.9196,25.1387,7588548.2664008,0
+JPM.US,D,19981113,000000,25.3156,26.2597,25.2272,26.0888,6143029.9440952,0
+JPM.US,D,19981116,000000,26.5976,26.855,26.1703,26.3943,6883467.5014474,0
+JPM.US,D,19981117,000000,26.4248,28.3906,25.9984,27.9387,17498485.335439,0
+JPM.US,D,19981118,000000,27.9072,28.1922,27.1674,28.1922,9474703.2604426,0
+JPM.US,D,19981119,000000,28.1922,28.2776,27.7628,28.0566,6030892.0335189,0
+JPM.US,D,19981120,000000,28.0566,28.481,28.0252,28.2452,8997651.2097089,0
+JPM.US,D,19981123,000000,28.9634,29.7041,28.8474,29.6481,8982254.8819272,0
+JPM.US,D,19981124,000000,29.6481,30.5049,29.4752,29.5587,9998158.0475846,0
+JPM.US,D,19981125,000000,29.6481,30.103,29.5037,29.936,5352654.581818,0
+JPM.US,D,19981127,000000,29.9655,30.0735,29.7621,29.8485,1260141.4871706,0
+JPM.US,D,19981130,000000,29.936,30.0136,28.875,28.9339,6035671.959161,0
+JPM.US,D,19981201,000000,28.6244,28.6824,27.9387,28.3376,7927036.4207147,0
+JPM.US,D,19981202,000000,28.3641,29.3387,28.3376,28.7286,7558378.548336,0
+JPM.US,D,19981203,000000,28.652,28.6824,27.8248,27.9387,7874402.2735781,0
+JPM.US,D,19981204,000000,28.3376,29.2512,28.3376,29.2512,5995728.6367487,0
+JPM.US,D,19981207,000000,29.2512,29.7621,28.9634,29.6481,4620326.4085353,0
+JPM.US,D,19981208,000000,29.5911,30.2455,29.3092,29.4752,6059185.8139861,0
+JPM.US,D,19981209,000000,29.823,30.0136,28.7905,29.1039,6353359.9046809,0
+JPM.US,D,19981210,000000,29.0204,29.2198,28.1922,28.6244,4642378.5995568,0
+JPM.US,D,19981211,000000,28.1922,28.2452,27.4838,27.7628,7390068.368491,0
+JPM.US,D,19981214,000000,27.4544,27.6774,26.6832,26.8276,8125727.0180727,0
+JPM.US,D,19981215,000000,27.082,27.7628,26.91,27.7108,9304518.1608716,0
+JPM.US,D,19981216,000000,27.8248,28.9634,27.3698,28.9634,7075913.4557444,0
+JPM.US,D,19981217,000000,30.9007,31.8949,30.5628,31.8695,17787879.500492,0
+JPM.US,D,19981218,000000,31.8949,32.2437,30.7868,31.7015,13749046.92512,0
+JPM.US,D,19981221,000000,31.838,32.957,31.7015,32.957,10844277.155132,0
+JPM.US,D,19981222,000000,32.7537,32.957,32.0699,32.7291,5840942.9185746,0
+JPM.US,D,19981223,000000,32.1003,32.5513,31.9825,32.4933,5751273.508557,0
+JPM.US,D,19981224,000000,32.2153,32.5827,32.2153,32.2713,2116468.8302944,0
+JPM.US,D,19981228,000000,32.5513,32.7831,32.3312,32.5513,4287656.4090277,0
+JPM.US,D,19981229,000000,32.5513,33.0671,32.0699,32.8411,4874977.5578423,0
+JPM.US,D,19981230,000000,32.7291,33.0945,32.4471,32.8411,4284952.9417139,0
+JPM.US,D,19981231,000000,32.6377,32.8126,31.0157,32.3862,5181846.5447485,0
+JPM.US,D,19990104,000000,32.1465,32.9501,32.0629,32.9501,10816821.083098,0
+JPM.US,D,19990105,000000,32.3773,33.2105,32.3773,33.2105,9059854.3689754,0
+JPM.US,D,19990106,000000,33.4679,34.0082,33.3814,33.9218,13559516.155456,0
+JPM.US,D,19990107,000000,33.6427,35.3866,33.235,35.3256,14830689.336432,0
+JPM.US,D,19990108,000000,35.1252,35.532,34.2646,34.6114,11252682.918552,0
+JPM.US,D,19990111,000000,34.5574,35.645,34.4434,34.9533,14144753.72084,0
+JPM.US,D,19990112,000000,34.6114,34.6438,33.6938,33.8658,14904961.400795,0
+JPM.US,D,19990113,000000,31.6317,33.4679,31.4047,32.8342,18917580.725516,0
+JPM.US,D,19990114,000000,32.4393,32.5237,31.1209,31.2898,10360155.985237,0
+JPM.US,D,19990115,000000,32.0629,32.5237,31.4823,32.4933,8804583.3357852,0
+JPM.US,D,19990119,000000,33.6938,34.1546,33.235,34.0956,12685712.972606,0
+JPM.US,D,19990120,000000,34.4434,35.868,34.2106,35.3571,13774429.59244,0
+JPM.US,D,19990121,000000,34.8384,35.2706,33.9218,34.5574,11562670.664437,0
+JPM.US,D,19990122,000000,33.8658,34.1546,32.8342,32.9501,10701563.395671,0
+JPM.US,D,19990125,000000,32.9207,34.241,32.9207,34.1251,8068926.7219468,0
+JPM.US,D,19990126,000000,34.1841,34.5279,33.6427,34.0387,6026735.0453752,0
+JPM.US,D,19990127,000000,34.0387,34.241,33.3244,33.5268,8056860.8704644,0
+JPM.US,D,19990128,000000,33.4973,34.0082,33.2959,33.7498,6670427.9663175,0
+JPM.US,D,19990129,000000,34.0082,35.587,33.8068,35.2706,12670737.02585,0
+JPM.US,D,19990201,000000,35.2706,35.927,34.8384,35.2127,9114573.1174143,0
+JPM.US,D,19990202,000000,35.0673,35.645,34.5279,35.2127,7064885.8334261,0
+JPM.US,D,19990203,000000,34.7008,36.7364,34.471,36.3876,12213241.344656,0
+JPM.US,D,19990204,000000,35.8188,36.3308,35.0673,35.7314,9821519.641248,0
+JPM.US,D,19990205,000000,35.6174,35.7314,34.7274,35.0428,5907103.5631257,0
+JPM.US,D,19990208,000000,35.2706,35.2706,33.4973,33.5268,6868695.1290359,0
+JPM.US,D,19990209,000000,33.8658,34.0672,32.9207,33.0061,10312719.091151,0
+JPM.US,D,19990210,000000,33.0061,33.5838,32.7212,33.4973,5327896.8877393,0
+JPM.US,D,19990211,000000,33.4973,35.1548,33.4973,34.8964,10484982.684794,0
+JPM.US,D,19990212,000000,34.7008,35.0093,33.5268,33.9522,7817190.7572735,0
+JPM.US,D,19990216,000000,34.7824,35.76,34.7824,35.6174,9012006.2547112,0
+JPM.US,D,19990217,000000,35.0093,36.5606,34.8384,35.416,13707022.055019,0
+JPM.US,D,19990218,000000,35.3021,35.7314,34.7824,34.9533,9155558.7404777,0
+JPM.US,D,19990219,000000,34.8649,35.6174,34.8384,34.8649,7015994.400639,0
+JPM.US,D,19990222,000000,34.8649,37.1304,34.8649,37.1304,8426764.6178401,0
+JPM.US,D,19990223,000000,36.706,37.8535,36.706,37.5352,11963791.519888,0
+JPM.US,D,19990224,000000,37.1599,37.5627,35.645,36.1264,10160848.55761,0
+JPM.US,D,19990225,000000,35.5585,36.4466,35.0988,36.4466,7070294.803797,0
+JPM.US,D,19990226,000000,36.3876,36.9084,35.984,36.5056,7262532.0943894,0
+JPM.US,D,19990301,000000,36.4466,37.5057,36.3022,37.0135,9207154.6584502,0
+JPM.US,D,19990302,000000,37.045,37.3908,36.5606,36.8239,6869530.8017259,0
+JPM.US,D,19990303,000000,36.7924,37.1029,36.3876,36.984,7181601.1131704,0
+JPM.US,D,19990304,000000,36.984,38.2199,36.9398,38.2199,8103876.3656538,0
+JPM.US,D,19990305,000000,39.3675,39.8823,39.1435,39.8282,10162509.724274,0
+JPM.US,D,19990308,000000,39.7977,39.9707,39.1149,39.337,6968349.8607207,0
+JPM.US,D,19990309,000000,39.1149,40.5415,39.0845,40.3096,8203947.406876,0
+JPM.US,D,19990310,000000,40.0885,40.9167,39.5669,40.7703,6952754.0300801,0
+JPM.US,D,19990311,000000,40.5415,41.0297,39.9991,40.4245,7942642.4300728,0
+JPM.US,D,19990312,000000,40.5091,40.8009,39.7693,40.3411,7033884.5141582,0
+JPM.US,D,19990315,000000,39.4254,40.0581,39.4254,39.9991,6720151.0003076,0
+JPM.US,D,19990316,000000,39.9991,40.2801,38.7701,38.8821,8428846.1655272,0
+JPM.US,D,19990317,000000,38.7701,38.8546,37.7366,37.7621,7214892.6438298,0
+JPM.US,D,19990318,000000,37.6492,38.8241,37.6492,38.4518,7651588.116229,0
+JPM.US,D,19990319,000000,38.9715,39.3085,37.7081,37.824,8500625.4620256,0
+JPM.US,D,19990322,000000,37.88,38.0451,37.3338,37.5352,4548757.811485,0
+JPM.US,D,19990323,000000,36.6775,36.875,36.2128,36.477,6485057.2384129,0
+JPM.US,D,19990324,000000,36.5056,36.7924,36.2128,36.3876,6301147.1564403,0
+JPM.US,D,19990325,000000,37.1029,37.7621,37.0135,37.3622,7165164.520481,0
+JPM.US,D,19990326,000000,36.9084,37.3338,36.6775,36.9084,4072533.2904674,0
+JPM.US,D,19990329,000000,37.1874,37.995,37.1599,37.7081,5896493.2682165,0
+JPM.US,D,19990330,000000,37.2748,37.938,37.2748,37.5627,4264356.3072658,0
+JPM.US,D,19990331,000000,37.824,38.3919,37.1304,37.3033,4483636.4139697,0
+JPM.US,D,19990401,000000,37.262,37.2906,36.2,36.5764,5691149.8612341,0
+JPM.US,D,19990405,000000,36.8356,36.8828,36.086,36.2874,6669804.0109473,0
+JPM.US,D,19990406,000000,36.5448,37.0302,36.4014,36.5164,7505737.2760972,0
+JPM.US,D,19990407,000000,37.0302,39.1081,36.9162,38.8772,7314754.0034757,0
+JPM.US,D,19990408,000000,39.5669,40.9501,39.3085,40.4913,10348298.797459,0
+JPM.US,D,19990409,000000,40.1425,40.3165,39.392,39.4254,6580970.2736198,0
+JPM.US,D,19990412,000000,39.28,40.2329,39.28,40.0296,5710915.9123508,0
+JPM.US,D,19990413,000000,40.9501,40.9825,39.5393,40.2605,6674799.7253961,0
+JPM.US,D,19990414,000000,40.5483,41.4738,39.392,39.7977,6548514.4156503,0
+JPM.US,D,19990415,000000,39.7113,40.5483,39.1346,39.4254,7436458.8904383,0
+JPM.US,D,19990416,000000,39.5393,40.2879,39.0481,39.6543,5036213.5291668,0
+JPM.US,D,19990419,000000,41.1251,41.9837,38.7289,39.1631,9759727.7021603,0
+JPM.US,D,19990420,000000,39.1631,39.9137,36.9162,38.2396,16292225.906145,0
+JPM.US,D,19990421,000000,37.8112,39.0481,37.2906,38.4439,7957408.6952538,0
+JPM.US,D,19990422,000000,37.6609,39.5089,37.6609,39.5089,7263989.6867062,0
+JPM.US,D,19990423,000000,38.9911,39.6229,38.9008,39.2221,6089976.4338059,0
+JPM.US,D,19990426,000000,38.9646,38.9911,37.8378,38.0686,3737783.7790162,0
+JPM.US,D,19990427,000000,38.2995,39.7407,37.6069,39.4254,8567621.7792667,0
+JPM.US,D,19990428,000000,38.6444,39.392,38.5294,38.5294,5159378.0441897,0
+JPM.US,D,19990429,000000,38.6444,39.8282,38.2681,38.6444,5809943.6350502,0
+JPM.US,D,19990430,000000,38.4724,39.392,37.6609,38.0087,7442284.1703468,0
+JPM.US,D,19990503,000000,37.7788,38.3555,37.374,38.1256,7268359.4100413,0
+JPM.US,D,19990504,000000,37.8112,38.5294,37.6609,37.8928,6478401.3751731,0
+JPM.US,D,19990505,000000,38.0087,38.2995,36.4014,36.9457,9227127.337528,0
+JPM.US,D,19990506,000000,36.0546,37.0597,35.7118,35.7383,10132133.378248,0
+JPM.US,D,19990507,000000,35.7383,36.7472,35.6528,36.1166,8812489.1455089,0
+JPM.US,D,19990510,000000,36.375,36.9457,36.1166,36.4014,5833452.4005166,0
+JPM.US,D,19990511,000000,36.9457,37.4055,36.1166,36.8612,6907393.594323,0
+JPM.US,D,19990512,000000,36.9162,37.9822,36.4014,37.9223,7393192.216829,0
+JPM.US,D,19990513,000000,38.0087,39.337,38.0087,38.7004,5103620.0487149,0
+JPM.US,D,19990514,000000,37.549,37.7238,36.141,36.4319,9950093.126642,0
+JPM.US,D,19990517,000000,36.4014,36.4014,35.5378,36.2296,5108199.4536263,0
+JPM.US,D,19990518,000000,36.259,37.3161,35.7118,36.2874,7438542.4738689,0
+JPM.US,D,19990519,000000,36.6333,37.1452,36.6333,36.9457,5709038.9568815,0
+JPM.US,D,19990520,000000,36.9712,37.434,36.8612,36.9457,4849593.87265,0
+JPM.US,D,19990521,000000,36.8356,36.9712,36.1166,36.375,6940473.4076627,0
+JPM.US,D,19990524,000000,35.6244,35.7118,34.7892,34.9612,11821483.891246,0
+JPM.US,D,19990525,000000,34.5574,35.0172,33.8658,34.0082,9754533.5027242,0
+JPM.US,D,19990526,000000,33.8903,35.1331,33.403,34.7274,11034027.78509,0
+JPM.US,D,19990527,000000,34.7274,34.7274,33.1741,33.5219,8677256.74326,0
+JPM.US,D,19990528,000000,33.4315,34.0672,33.1741,33.348,8505411.4948981,0
+JPM.US,D,19990601,000000,33.2871,33.9218,32.3636,33.2281,7932032.1351635,0
+JPM.US,D,19990602,000000,33.2871,33.3745,32.3941,32.7389,8432800.5971966,0
+JPM.US,D,19990603,000000,33.0867,33.2871,32.3047,32.9973,7842775.9810683,0
+JPM.US,D,19990604,000000,33.6025,34.3285,32.9707,34.241,8731349.5005852,0
+JPM.US,D,19990607,000000,34.6733,35.422,34.5279,35.365,4800912.1214392,0
+JPM.US,D,19990608,000000,35.1636,35.2196,34.0387,34.4975,4602223.5598248,0
+JPM.US,D,19990609,000000,34.4975,34.7008,33.7783,34.0082,4925112.8298829,0
+JPM.US,D,19990610,000000,33.6938,33.8658,33.1142,33.6938,4869980.8255217,0
+JPM.US,D,19990611,000000,33.8068,34.1251,33.403,33.7498,7843402.9900537,0
+JPM.US,D,19990614,000000,34.0387,34.0672,33.6025,33.9817,4744740.8700422,0
+JPM.US,D,19990615,000000,33.8903,34.9877,33.8903,34.6114,5463545.5995256,0
+JPM.US,D,19990616,000000,35.9416,37.3161,35.5674,37.0302,11182363.250113,0
+JPM.US,D,19990617,000000,36.259,37.0302,36.1726,36.6068,7789103.6047673,0
+JPM.US,D,19990618,000000,36.6912,37.2906,36.6608,36.9162,6607804.4260267,0
+JPM.US,D,19990621,000000,37.549,38.5864,37.3161,38.4724,6071877.6565823,0
+JPM.US,D,19990622,000000,38.4724,38.5864,37.549,37.6609,4444939.9844263,0
+JPM.US,D,19990623,000000,37.3161,37.3161,36.9162,36.9712,4341332.8568155,0
+JPM.US,D,19990624,000000,36.8828,37.2022,36.3474,36.8612,4407074.138214,0
+JPM.US,D,19990625,000000,37.4055,37.8378,37.2906,37.4055,4361721.8454307,0
+JPM.US,D,19990628,000000,37.7788,38.6748,37.6609,38.0686,5733795.6330884,0
+JPM.US,D,19990629,000000,38.6748,38.6748,37.9822,38.0686,4375453.9529346,0
+JPM.US,D,19990630,000000,38.2995,39.9137,37.8672,39.8567,10334775.353659,0
+JPM.US,D,19990701,000000,39.6111,40.1033,38.8615,39.783,9267697.6689258,0
+JPM.US,D,19990702,000000,39.4097,39.9589,39.3537,39.3792,3327515.3103321,0
+JPM.US,D,19990706,000000,39.4941,40.2183,39.0639,39.8419,3972046.9575796,0
+JPM.US,D,19990707,000000,39.6701,39.9854,39.1778,39.1778,6473616.3601725,0
+JPM.US,D,19990708,000000,39.1778,39.6965,38.889,39.5835,6300727.7932876,0
+JPM.US,D,19990709,000000,39.7535,39.9589,39.0029,39.4401,2848591.3934877,0
+JPM.US,D,19990712,000000,39.2093,39.4097,38.9499,38.9499,4031134.4114818,0
+JPM.US,D,19990713,000000,38.4852,38.5157,38.0765,38.3369,4848970.9351514,0
+JPM.US,D,19990714,000000,38.3919,38.6031,37.7867,37.8446,5026644.5170369,0
+JPM.US,D,19990715,000000,37.8446,38.5441,37.8446,38.0176,5343499.8434821,0
+JPM.US,D,19990716,000000,38.0176,38.0176,37.7317,37.8732,4101870.3894574,0
+JPM.US,D,19990719,000000,38.0176,38.7455,37.7572,38.0176,5260490.3681912,0
+JPM.US,D,19990720,000000,38.105,38.4587,37.1236,37.4418,5022484.4752781,0
+JPM.US,D,19990721,000000,37.9016,38.4852,37.5548,37.6442,6744491.3669771,0
+JPM.US,D,19990722,000000,37.6148,39.2672,37.6148,38.5707,8720534.6134584,0
+JPM.US,D,19990723,000000,38.3369,38.6591,37.4978,37.7572,5268396.1779149,0
+JPM.US,D,19990726,000000,37.2404,38.5157,37.152,38.3634,6419106.2754381,0
+JPM.US,D,19990727,000000,38.7141,39.0639,38.3084,38.777,5279836.0382837,0
+JPM.US,D,19990728,000000,38.6591,39.0344,38.3369,38.3919,3462540.0667481,0
+JPM.US,D,19990729,000000,37.8446,38.0765,36.9232,37.152,6315287.4305077,0
+JPM.US,D,19990730,000000,36.5764,36.7472,35.3021,35.6744,7961988.1001652,0
+JPM.US,D,19990802,000000,35.6174,36.3474,35.5585,36.2226,8708678.4435522,0
+JPM.US,D,19990803,000000,36.2226,36.5448,36.1086,36.4908,4201945.5021665,0
+JPM.US,D,19990804,000000,36.6068,36.9772,36.2502,36.314,4852928.4204361,0
+JPM.US,D,19990805,000000,36.314,36.5164,35.5585,36.4014,5704669.2335464,0
+JPM.US,D,19990806,000000,35.76,36.2226,34.9818,35.0673,5343707.4893149,0
+JPM.US,D,19990809,000000,34.9533,35.472,34.7824,35.0093,5820973.293112,0
+JPM.US,D,19990810,000000,34.8384,35.1548,33.5907,34.4042,7492843.8948986,0
+JPM.US,D,19990811,000000,34.7824,35.6174,34.636,35.6174,4848763.2893187,0
+JPM.US,D,19990812,000000,35.6174,35.6174,35.0428,35.0428,4467409.5028567,0
+JPM.US,D,19990813,000000,35.416,36.6608,35.416,36.6333,6424309.6357198,0
+JPM.US,D,19990816,000000,36.8612,37.1805,36.5164,37.152,4984201.3016569,0
+JPM.US,D,19990817,000000,37.8172,38.4204,37.8172,38.4204,8133003.7830675,0
+JPM.US,D,19990818,000000,38.1315,39.3537,37.7867,39.3537,5703423.3585493,0
+JPM.US,D,19990819,000000,38.2199,38.6031,37.9016,38.162,5510976.3863807,0
+JPM.US,D,19990820,000000,37.7867,38.8035,37.7867,38.777,5103826.676676,0
+JPM.US,D,19990823,000000,38.889,39.727,38.8615,39.6701,5524920.2112043,0
+JPM.US,D,19990824,000000,39.1209,40.9747,39.1209,40.0719,10086572.42176,0
+JPM.US,D,19990825,000000,39.3232,39.6965,38.5441,39.5835,10767511.30503,0
+JPM.US,D,19990826,000000,39.9294,40.4167,38.6895,38.889,6767169.5491122,0
+JPM.US,D,19990827,000000,38.9185,39.0344,37.9626,38.4852,4506728.8698988,0
+JPM.US,D,19990830,000000,38.4852,38.5441,37.096,37.7012,6292614.3377312,0
+JPM.US,D,19990831,000000,38.6031,39.3537,37.269,38.7455,13261590.189566,0
+JPM.US,D,19990901,000000,38.7455,38.7455,37.4978,38.2917,8621297.2091827,0
+JPM.US,D,19990902,000000,37.4418,37.4418,36.8356,37.3819,5646833.7618715,0
+JPM.US,D,19990903,000000,38.3084,39.6965,38.3084,39.3537,8154435.0723339,0
+JPM.US,D,19990907,000000,39.3537,39.3537,37.4418,37.6688,7911226.8370109,0
+JPM.US,D,19990908,000000,37.4978,38.3634,36.9772,37.8446,7909765.1732072,0
+JPM.US,D,19990909,000000,37.4978,37.4978,35.3256,35.8748,28110169.639516,0
+JPM.US,D,19990910,000000,35.8748,36.2874,35.0988,35.8494,12980931.399696,0
+JPM.US,D,19990913,000000,35.9642,36.2226,35.645,35.9642,5180599.6518798,0
+JPM.US,D,19990914,000000,35.587,35.8494,35.2706,35.8188,5600646.8142699,0
+JPM.US,D,19990915,000000,36.3474,36.6912,35.7904,35.8494,7969477.6003514,0
+JPM.US,D,19990916,000000,35.9642,36.1952,35.2402,36.1086,6068339.5344502,0
+JPM.US,D,19990917,000000,36.5448,36.9232,35.9054,35.9054,7770791.0744804,0
+JPM.US,D,19990920,000000,35.9348,36.5164,35.8188,36.314,4586834.3571452,0
+JPM.US,D,19990921,000000,36.1086,36.1342,35.1252,35.1548,5778113.7681944,0
+JPM.US,D,19990922,000000,35.1852,35.8748,34.3206,35.3571,6946300.7233145,0
+JPM.US,D,19990923,000000,35.6174,36.0792,34.6056,34.8384,8361437.6102355,0
+JPM.US,D,19990924,000000,34.6664,35.2706,34.6056,34.8964,7940767.5103469,0
+JPM.US,D,19990927,000000,35.3866,35.3866,34.1762,34.3206,6196077.3471541,0
+JPM.US,D,19990928,000000,33.7331,34.3491,33.5907,34.1762,13397029.219776,0
+JPM.US,D,19990929,000000,34.2332,34.4356,33.7636,33.794,5286703.6188432,0
+JPM.US,D,19990930,000000,33.8215,35.3256,33.7046,34.8964,6246638.0895777,0
+JPM.US,D,19991001,000000,34.7824,34.7824,33.794,34.2902,6450105.5589625,0
+JPM.US,D,19991004,000000,34.5358,35.9908,34.4768,35.9908,5384067.1212646,0
+JPM.US,D,19991005,000000,35.8494,36.6068,34.7962,35.2068,9280599.1930982,0
+JPM.US,D,19991006,000000,35.2068,35.7904,35.1468,35.3512,7120852.4926054,0
+JPM.US,D,19991007,000000,35.4092,35.7314,34.4513,34.7077,6811693.2943076,0
+JPM.US,D,19991008,000000,34.7077,35.1773,34.19,35.1773,6170694.6798335,0
+JPM.US,D,19991011,000000,35.2068,35.4662,34.3344,34.3619,4878302.9447829,0
+JPM.US,D,19991012,000000,34.3344,34.6193,34.1025,34.1025,4129957.5419635,0
+JPM.US,D,19991013,000000,34.5652,34.5652,32.8195,33.1339,8398265.2272836,0
+JPM.US,D,19991014,000000,33.1073,33.403,32.1209,33.0209,8399099.8821019,0
+JPM.US,D,19991015,000000,31.7751,32.2369,30.6355,30.9617,15363706.010601,0
+JPM.US,D,19991018,000000,31.0757,31.9735,31.0757,31.8017,8626497.5158492,0
+JPM.US,D,19991019,000000,32.5905,33.7498,32.5905,33.1073,8551808.1240759,0
+JPM.US,D,19991020,000000,33.9817,35.3198,33.8658,35.2952,9830669.2902252,0
+JPM.US,D,19991021,000000,34.7962,36.1342,34.7962,36.1342,9014502.0761921,0
+JPM.US,D,19991022,000000,36.2502,37.88,36.2502,37.5352,10455861.374611,0
+JPM.US,D,19991025,000000,37.096,37.21,36.0222,36.2796,7398807.8151611,0
+JPM.US,D,19991026,000000,36.4545,36.7778,35.7904,36.2226,5836783.8946875,0
+JPM.US,D,19991027,000000,36.3386,38.5235,36.2502,38.5235,12367609.735421,0
+JPM.US,D,19991028,000000,39.8075,41.4335,39.6857,41.2281,22252999.809829,0
+JPM.US,D,19991029,000000,41.0229,41.5514,40.1799,40.6211,15361623.445043,0
+JPM.US,D,19991101,000000,40.3253,40.5641,38.8104,38.8949,9384831.2939509,0
+JPM.US,D,19991102,000000,39.337,40.1485,38.7534,38.9646,7368222.8054307,0
+JPM.US,D,19991103,000000,38.9342,39.1081,38.2622,38.3752,5510772.8120348,0
+JPM.US,D,19991104,000000,39.0481,40.0061,38.8693,39.1631,8050619.2810186,0
+JPM.US,D,19991105,000000,40.0964,40.6781,39.8635,40.1485,7142905.7014986,0
+JPM.US,D,19991108,000000,40.1799,40.3253,39.1631,39.28,4979831.5783217,0
+JPM.US,D,19991109,000000,39.2495,39.4254,38.1748,38.6679,6730973.0125366,0
+JPM.US,D,19991110,000000,38.2072,38.2917,37.5057,37.5057,6616130.6167747,0
+JPM.US,D,19991111,000000,37.6236,38.4675,37.3908,37.7621,4770329.1474522,0
+JPM.US,D,19991112,000000,38.4361,39.5669,38.4056,39.5669,7122098.3676024,0
+JPM.US,D,19991115,000000,39.1346,39.4804,38.4056,38.4361,7785152.2267132,0
+JPM.US,D,19991117,000000,39.5973,39.6543,37.995,38.1188,7503867.44573,0
+JPM.US,D,19991118,000000,38.3496,39.1631,38.1472,38.8104,6390400.2569204,0
+JPM.US,D,19991119,000000,38.8693,39.28,38.4056,38.6385,4158662.5426095,0
+JPM.US,D,19991122,000000,38.4056,38.4361,37.5627,38.1188,5230950.712727,0
+JPM.US,D,19991123,000000,38.1188,38.2917,37.0066,37.21,6302394.049309,0
+JPM.US,D,19991124,000000,37.1236,37.21,36.6608,37.039,5245713.9242928,0
+JPM.US,D,19991126,000000,37.6492,37.6492,36.8082,36.8082,1652314.2322462,0
+JPM.US,D,19991129,000000,36.6912,36.6912,35.5242,35.8188,7241937.4956848,0
+JPM.US,D,19991130,000000,35.6744,36.8907,35.645,35.9642,8387444.2329264,0
+JPM.US,D,19991201,000000,35.9054,36.3062,35.645,36.0291,6337555.4103357,0
+JPM.US,D,19991202,000000,36.3062,36.8907,35.3797,36.8082,6786102.9811543,0
+JPM.US,D,19991203,000000,37.6766,38.8104,37.6236,38.1748,7998398.3898041,0
+JPM.US,D,19991206,000000,38.1748,38.1748,36.0222,36.7198,6910725.0884939,0
+JPM.US,D,19991207,000000,36.5448,36.8612,36.0222,36.6068,7702764.671049,0
+JPM.US,D,19991208,000000,36.4908,36.6068,35.7904,36.1814,6598028.7859358,0
+JPM.US,D,19991209,000000,36.3062,36.9516,35.4092,36.2502,6571812.4816687,0
+JPM.US,D,19991210,000000,37.0666,37.0666,36.367,36.7472,6676460.8920588,0
+JPM.US,D,19991213,000000,36.367,36.8907,36.1952,36.5606,3540768.5985251,0
+JPM.US,D,19991214,000000,36.3386,36.3386,35.4092,35.645,4635305.4089079,0
+JPM.US,D,19991215,000000,35.645,36.0222,34.7962,35.1468,6361274.8752502,0
+JPM.US,D,19991216,000000,35.4662,35.4662,34.3619,34.917,5624368.3149279,0
+JPM.US,D,19991217,000000,34.1025,34.858,33.5465,33.8658,13847036.418655,0
+JPM.US,D,19991220,000000,34.1605,34.4198,33.6339,33.6339,8607144.7206546,0
+JPM.US,D,19991221,000000,33.6938,35.6106,33.5769,34.917,10901707.513858,0
+JPM.US,D,19991222,000000,34.917,35.2068,34.4513,34.858,4685861.0619728,0
+JPM.US,D,19991223,000000,35.4946,36.2796,35.4092,36.0792,6015912.0152746,0
+JPM.US,D,19991227,000000,36.0792,36.8612,35.6106,35.6106,5286914.3182912,0
+JPM.US,D,19991228,000000,35.7049,36.0222,35.5242,35.582,3125297.7874311,0
+JPM.US,D,19991229,000000,35.9348,36.3936,35.8188,36.1086,3190413.077716,0
+JPM.US,D,19991230,000000,36.1086,36.6333,35.7314,36.3386,2657602.0136357,0
+JPM.US,D,19991231,000000,36.3062,36.4908,36.1656,36.1656,1609453.689457,0
+JPM.US,D,20000103,000000,34.7892,35.1046,33.5681,33.9267,16670457.880013,0
+JPM.US,D,20000104,000000,33.0779,33.348,32.4019,33.1682,16260181.268354,0
+JPM.US,D,20000105,000000,32.8921,33.9758,32.3047,32.9825,12086951.963424,0
+JPM.US,D,20000106,000000,32.8479,34.1605,32.6672,33.4374,11608030.082323,0
+JPM.US,D,20000107,000000,34.0239,34.4277,33.2527,34.0672,9115200.1263997,0
+JPM.US,D,20000110,000000,34.0672,34.3344,33.4807,33.4807,6551429.6002838,0
+JPM.US,D,20000111,000000,32.7605,32.9825,31.9481,32.6672,11658377.071683,0
+JPM.US,D,20000112,000000,32.6249,33.1682,32.5297,32.8921,10085953.555748,0
+JPM.US,D,20000113,000000,33.3028,33.9267,33.0287,33.3883,9596413.236764,0
+JPM.US,D,20000114,000000,34.6056,35.4662,34.0672,34.6056,13497933.897945,0
+JPM.US,D,20000118,000000,34.6056,34.8806,32.8921,33.2527,7346372.1530116,0
+JPM.US,D,20000119,000000,33.8441,35.2864,33.8441,34.694,21823800.962718,0
+JPM.US,D,20000120,000000,35.2864,35.6018,34.0672,34.6527,10777295.088096,0
+JPM.US,D,20000121,000000,34.6056,34.6527,34.0239,34.1605,7157676.0381665,0
+JPM.US,D,20000124,000000,34.8325,34.9248,33.7999,34.1605,8958743.0628456,0
+JPM.US,D,20000125,000000,34.1605,35.4662,34.1605,34.9248,10513281.55462,0
+JPM.US,D,20000126,000000,35.2864,36.9919,35.1046,36.7276,11632159.749543,0
+JPM.US,D,20000127,000000,37.1736,38.1689,36.7688,37.7621,11325915.73588,0
+JPM.US,D,20000128,000000,37.269,37.269,35.868,35.9122,10402390.536913,0
+JPM.US,D,20000131,000000,35.9642,38.1689,35.9642,37.7621,9931163.7660869,0
+JPM.US,D,20000201,000000,38.5707,39.5669,38.0765,39.2093,13385794.969496,0
+JPM.US,D,20000202,000000,38.8477,39.4313,38.0765,38.5707,9883934.5178343,0
+JPM.US,D,20000203,000000,39.1149,39.7407,37.5774,38.9342,12760614.0817,0
+JPM.US,D,20000204,000000,38.6178,39.0187,38.1689,38.2543,7094637.20621,0
+JPM.US,D,20000207,000000,38.4852,39.0187,38.2543,38.4852,6496914.4261908,0
+JPM.US,D,20000208,000000,39.337,40.3331,39.337,39.8351,8763803.3228112,0
+JPM.US,D,20000209,000000,39.7407,40.4167,38.5707,38.7976,13618186.281949,0
+JPM.US,D,20000210,000000,38.9342,39.2093,38.0765,38.9342,9543152.0806418,0
+JPM.US,D,20000211,000000,38.9784,39.7919,38.3919,38.6591,9781783.9646686,0
+JPM.US,D,20000214,000000,38.5294,39.0707,36.9919,36.9919,8189802.04345,0
+JPM.US,D,20000215,000000,37.492,38.6178,37.269,37.938,12435016.25497,0
+JPM.US,D,20000216,000000,37.938,38.4852,36.9919,37.2178,6698720.7289131,0
+JPM.US,D,20000217,000000,37.7621,38.1689,36.4074,36.6834,7928286.3671988,0
+JPM.US,D,20000218,000000,36.5448,36.7688,34.9248,35.0093,11264126.850408,0
+JPM.US,D,20000222,000000,35.6018,36.9084,35.193,36.1882,9804047.8730097,0
+JPM.US,D,20000223,000000,36.2296,37.0872,35.8258,36.2296,6176108.7395632,0
+JPM.US,D,20000224,000000,36.1882,36.3228,34.9248,35.6018,7212181.0335422,0
+JPM.US,D,20000225,000000,35.868,36.8534,35.0565,35.5094,6441571.7223817,0
+JPM.US,D,20000228,000000,35.9122,37.5774,35.7314,36.4978,8392651.6646949,0
+JPM.US,D,20000229,000000,36.367,37.938,36.367,37.269,8553471.326482,0
+JPM.US,D,20000301,000000,37.4055,38.3919,36.9084,38.3919,6749487.0814259,0
+JPM.US,D,20000302,000000,37.6688,37.9891,37.3554,37.7169,4970676.8399859,0
+JPM.US,D,20000303,000000,38.3919,38.5707,37.1736,37.9891,8296112.6383745,0
+JPM.US,D,20000306,000000,38.8477,39.5158,38.5294,39.0707,7893955.5895034,0
+JPM.US,D,20000307,000000,39.0707,39.4313,37.938,38.2995,6334219.8446779,0
+JPM.US,D,20000308,000000,37.8112,38.1256,36.816,36.9919,7278555.4311565,0
+JPM.US,D,20000309,000000,36.8534,38.0323,36.5448,37.9891,5519508.1872181,0
+JPM.US,D,20000310,000000,37.4487,38.1689,36.4074,36.8534,7366762.1594986,0
+JPM.US,D,20000313,000000,36.3228,37.9891,36.094,37.492,6551221.9544509,0
+JPM.US,D,20000314,000000,37.6688,37.8928,36.7688,36.9919,5727766.7788341,0
+JPM.US,D,20000315,000000,36.4545,39.4313,36.1342,38.9342,12291053.566896,0
+JPM.US,D,20000316,000000,39.7407,42.3167,39.4313,42.1782,21685448.783618,0
+JPM.US,D,20000317,000000,41.7715,43.1734,41.4119,42.581,16490076.759327,0
+JPM.US,D,20000320,000000,42.132,42.358,39.5669,40.5091,11201500.256501,0
+JPM.US,D,20000321,000000,40.4639,43.3031,40.0139,43.0811,11575153.843328,0
+JPM.US,D,20000322,000000,42.4513,43.1223,41.5435,42.8571,11933835.554885,0
+JPM.US,D,20000323,000000,42.581,46.4184,42.581,46.1011,14468272.035627,0
+JPM.US,D,20000324,000000,45.4212,47.1808,44.926,45.0194,13161104.87455,0
+JPM.US,D,20000327,000000,44.926,45.3338,43.8002,44.3406,6697677.4103902,0
+JPM.US,D,20000328,000000,43.8916,44.8366,43.6194,44.1176,10160640.911778,0
+JPM.US,D,20000329,000000,44.1176,44.2532,41.8167,42.3167,12605412.053988,0
+JPM.US,D,20000330,000000,41.8619,42.4945,40.2399,40.7359,11119742.763438,0
+JPM.US,D,20000331,000000,41.182,41.3697,40.2399,40.8225,9438507.7417387,0
+JPM.US,D,20000403,000000,41.182,43.533,41.0995,43.3031,11802550.459205,0
+JPM.US,D,20000404,000000,43.0811,43.2599,39.0707,40.8225,17529691.246925,0
+JPM.US,D,20000405,000000,39.6543,40.9167,39.6543,40.6485,10139835.613625,0
+JPM.US,D,20000406,000000,40.9589,41.5435,40.8725,41.1369,6731591.8785482,0
+JPM.US,D,20000407,000000,41.5435,41.5435,40.4639,40.6485,6815852.3181947,0
+JPM.US,D,20000410,000000,40.2399,41.9031,40.0581,41.4591,10908573.058675,0
+JPM.US,D,20000411,000000,40.9589,41.3697,40.0139,40.4639,11397065.987649,0
+JPM.US,D,20000412,000000,41.3697,42.8129,40.6947,40.8725,12667822.859087,0
+JPM.US,D,20000413,000000,40.4639,40.8225,39.6543,39.7407,9405221.3004379,0
+JPM.US,D,20000414,000000,38.5707,38.7534,35.645,37.1304,18148010.661392,0
+JPM.US,D,20000417,000000,36.4545,37.4055,35.2864,36.9919,12078839.525739,0
+JPM.US,D,20000418,000000,36.816,38.0765,36.7276,37.8928,9477823.0372938,0
+JPM.US,D,20000419,000000,37.9891,38.1256,35.6018,36.7276,12562135.201661,0
+JPM.US,D,20000420,000000,36.7688,36.816,35.868,36.367,6297812.6086542,0
+JPM.US,D,20000424,000000,35.7746,35.9642,35.0093,35.193,10808503.035324,0
+JPM.US,D,20000425,000000,35.645,36.9516,35.416,36.7276,8775667.6356912,0
+JPM.US,D,20000426,000000,37.045,37.045,35.868,35.9642,7629118.5977986,0
+JPM.US,D,20000427,000000,35.3718,35.5094,34.5201,34.7892,12896474.510806,0
+JPM.US,D,20000428,000000,34.9248,35.1468,33.7498,33.9267,11932582.554786,0
+JPM.US,D,20000501,000000,34.1104,35.4662,33.6644,34.694,11705808.87641,0
+JPM.US,D,20000502,000000,34.7411,36.2296,34.5201,35.8258,11666285.935022,0
+JPM.US,D,20000503,000000,35.3718,36.1342,34.9248,34.9248,12927464.633485,0
+JPM.US,D,20000504,000000,35.3718,35.5094,34.2902,34.471,8560749.1093485,0
+JPM.US,D,20000505,000000,33.8864,34.246,33.1682,33.9758,20118436.273798,0
+JPM.US,D,20000508,000000,33.7046,34.4277,33.5681,33.8864,7625160.0946422,0
+JPM.US,D,20000509,000000,34.0239,34.2037,33.348,33.348,8846191.8963471,0
+JPM.US,D,20000510,000000,33.2527,33.2527,32.3567,32.3567,9176363.0207586,0
+JPM.US,D,20000511,000000,32.9825,33.2527,32.2241,32.9433,10892135.448114,0
+JPM.US,D,20000512,000000,32.5297,34.2902,32.0394,33.7046,16951527.890061,0
+JPM.US,D,20000515,000000,34.246,35.3718,33.9267,35.1046,9297240.3780051,0
+JPM.US,D,20000516,000000,36.0468,36.094,34.694,34.9248,10991996.807759,0
+JPM.US,D,20000517,000000,34.471,35.2864,34.3816,34.8325,6034218.4383311,0
+JPM.US,D,20000518,000000,34.694,35.9642,34.694,35.3718,7151642.0945535,0
+JPM.US,D,20000519,000000,35.1046,35.2864,34.0239,34.1104,7093801.53352,0
+JPM.US,D,20000522,000000,34.471,34.471,33.1682,33.9758,5776237.8305967,0
+JPM.US,D,20000523,000000,33.8441,35.1046,33.8441,34.4277,7224458.6023444,0
+JPM.US,D,20000524,000000,34.1104,34.5652,33.1682,33.7046,11890765.33052,0
+JPM.US,D,20000525,000000,33.8864,34.694,32.8037,33.0779,10709470.223267,0
+JPM.US,D,20000526,000000,33.1211,33.5268,32.6672,33.1682,8549312.302595,0
+JPM.US,D,20000530,000000,33.7046,34.6056,33.4807,34.6056,5822218.1502372,0
+JPM.US,D,20000531,000000,34.3344,35.4662,34.3344,35.1468,6911554.6539535,0
+JPM.US,D,20000601,000000,35.6912,36.816,35.5094,36.2728,12177248.382426,0
+JPM.US,D,20000602,000000,38.7534,38.7534,37.6295,37.9891,12298951.233646,0
+JPM.US,D,20000605,000000,37.8928,38.1689,37.3092,37.3554,6782983.204303,0
+JPM.US,D,20000606,000000,37.3554,37.3554,36.0074,36.2296,7693400.2511368,0
+JPM.US,D,20000607,000000,36.4545,36.9084,36.0468,36.1882,8184808.3647446,0
+JPM.US,D,20000608,000000,36.5448,36.5448,35.4662,36.0074,5513475.2614768,0
+JPM.US,D,20000609,000000,36.2296,36.9919,33.5681,34.5201,14278942.804566,0
+JPM.US,D,20000612,000000,34.8325,35.1046,34.0239,34.2902,7132713.7518702,0
+JPM.US,D,20000613,000000,34.1605,34.246,33.6093,34.0239,7836327.7636613,0
+JPM.US,D,20000614,000000,34.5201,35.5506,34.0672,35.3256,8211789.0906806,0
+JPM.US,D,20000615,000000,35.1468,35.193,32.8921,34.471,13747526.224755,0
+JPM.US,D,20000616,000000,32.9825,33.1211,31.1385,32.0855,23051556.825068,0
+JPM.US,D,20000619,000000,32.0394,33.4374,31.8606,33.0779,10722785.003361,0
+JPM.US,D,20000620,000000,33.8864,34.2902,33.5268,33.8441,7827590.3527346,0
+JPM.US,D,20000621,000000,33.6644,33.8441,32.7212,33.1682,5630191.5590929,0
+JPM.US,D,20000622,000000,33.348,33.3883,32.4855,32.7212,4533499.9142585,0
+JPM.US,D,20000623,000000,32.8921,33.9267,32.7605,33.0779,5079832.3863946,0
+JPM.US,D,20000626,000000,32.8479,34.2037,32.8479,33.5681,4431415.5227553,0
+JPM.US,D,20000627,000000,34.1605,34.4277,33.7498,33.8441,7137562.8927899,0
+JPM.US,D,20000628,000000,33.9758,34.5652,32.9433,33.2105,6794011.8444931,0
+JPM.US,D,20000629,000000,33.4807,34.5201,32.8921,33.6093,6490400.0471215,0
+JPM.US,D,20000630,000000,33.6644,34.0672,32.2241,32.5297,9702379.7910439,0
+JPM.US,D,20000703,000000,32.6249,34.1104,32.6249,33.7999,3808799.6717174,0
+JPM.US,D,20000705,000000,34.4277,35.3256,33.6644,33.9267,7051293.1743492,0
+JPM.US,D,20000706,000000,33.9758,34.246,33.1682,34.1104,4851117.6266292,0
+JPM.US,D,20000707,000000,34.2902,36.0468,34.2902,35.6018,8661724.0206665,0
+JPM.US,D,20000710,000000,35.6912,36.2728,35.3256,35.3718,4706868.9165996,0
+JPM.US,D,20000711,000000,35.8258,36.9084,35.416,36.0468,6438249.3890564,0
+JPM.US,D,20000712,000000,36.7276,37.0872,35.9122,35.9642,6284983.3533745,0
+JPM.US,D,20000713,000000,36.4978,36.816,36.0074,36.094,6364181.9169098,0
+JPM.US,D,20000714,000000,36.5448,37.492,36.2728,37.3092,6286235.3356019,0
+JPM.US,D,20000717,000000,38.214,38.214,36.816,36.9919,7031879.3068509,0
+JPM.US,D,20000718,000000,36.4074,36.592,35.645,36.2296,4539884.0057465,0
+JPM.US,D,20000719,000000,36.2728,36.592,35.645,36.0468,5946148.1048008,0
+JPM.US,D,20000720,000000,36.094,37.8535,35.9122,36.4545,8484741.5736855,0
+JPM.US,D,20000721,000000,37.6688,38.214,36.6834,37.492,7586950.2077853,0
+JPM.US,D,20000724,000000,37.269,37.4055,36.094,36.6333,4483569.2344356,0
+JPM.US,D,20000725,000000,36.6834,36.7688,36.1882,36.4074,3740839.4299484,0
+JPM.US,D,20000726,000000,36.2728,36.2728,34.5652,35.1046,6455030.0223902,0
+JPM.US,D,20000727,000000,35.1046,35.8258,34.3816,35.4662,4932258.2894245,0
+JPM.US,D,20000728,000000,35.6018,35.645,34.1605,34.3816,3995632.0634257,0
+JPM.US,D,20000731,000000,34.8325,35.416,34.2902,35.416,5063470.0983415,0
+JPM.US,D,20000801,000000,35.4662,37.938,35.2864,36.6834,14642126.562783,0
+JPM.US,D,20000802,000000,36.9084,37.2178,36.0468,36.5448,9282954.5482805,0
+JPM.US,D,20000803,000000,36.2728,36.9084,35.5506,35.7314,8202912.2313269,0
+JPM.US,D,20000804,000000,36.8534,37.492,36.0074,37.269,11853874.605425,0
+JPM.US,D,20000807,000000,37.7169,38.4852,37.3554,38.0765,9603488.4631563,0
+JPM.US,D,20000808,000000,38.2543,38.2995,37.4055,38.0323,4796891.5281074,0
+JPM.US,D,20000809,000000,37.9891,38.1256,37.045,37.1736,8745773.7608651,0
+JPM.US,D,20000810,000000,37.1736,37.8112,36.7688,36.8534,6906076.4683049,0
+JPM.US,D,20000811,000000,36.6333,37.269,36.4545,36.9516,6230617.8064258,0
+JPM.US,D,20000814,000000,37.492,37.6688,36.6333,37.492,6893456.8946016,0
+JPM.US,D,20000815,000000,37.6688,37.938,36.6834,36.816,10036503.311381,0
+JPM.US,D,20000816,000000,36.4074,36.816,35.6018,35.8258,7358788.1523692,0
+JPM.US,D,20000817,000000,35.6018,36.3228,35.6018,36.0468,6261408.4262457,0
+JPM.US,D,20000818,000000,36.1342,36.4074,35.7314,36.094,5123668.0503008,0
+JPM.US,D,20000821,000000,36.2728,36.6834,36.0074,36.2296,4857643.2022875,0
+JPM.US,D,20000822,000000,36.5448,38.0323,36.2728,37.492,10342476.571166,0
+JPM.US,D,20000823,000000,37.6295,38.6591,37.492,38.6178,9526093.5683258,0
+JPM.US,D,20000824,000000,37.938,39.0187,37.6688,37.8535,6252809.4458741,0
+JPM.US,D,20000825,000000,37.7621,38.1689,36.8534,36.9919,6583462.0236137,0
+JPM.US,D,20000828,000000,36.9516,37.8928,36.9516,37.4487,7297763.6885655,0
+JPM.US,D,20000829,000000,37.7169,37.8112,36.6834,36.8534,9737050.5378969,0
+JPM.US,D,20000830,000000,37.3092,38.2995,37.1736,37.8535,11605042.628796,0
+JPM.US,D,20000831,000000,38.1689,40.1947,38.0323,39.6965,11720863.19929,0
+JPM.US,D,20000901,000000,40.2879,40.3745,39.2093,40.0139,7598601.7854739,0
+JPM.US,D,20000905,000000,40.1033,40.9167,39.9294,40.5985,6728545.3884616,0
+JPM.US,D,20000906,000000,40.6947,41.4119,39.6111,39.7919,9461878.0766499,0
+JPM.US,D,20000907,000000,40.1947,40.7359,39.7407,40.6947,4848626.8945068,0
+JPM.US,D,20000908,000000,40.4167,41.4591,40.3331,41.0995,6236575.409659,0
+JPM.US,D,20000911,000000,40.8725,41.4983,40.1485,40.8725,7239370.4231828,0
+JPM.US,D,20000912,000000,41.0523,41.182,36.9516,37.5352,10145243.566125,0
+JPM.US,D,20000913,000000,35.8258,36.367,35.2864,36.0468,59065192.029657,0
+JPM.US,D,20000914,000000,36.9516,36.9516,35.5094,35.5506,28240828.744084,0
+JPM.US,D,20000915,000000,35.7746,35.7746,34.4277,34.9248,20558311.57748,0
+JPM.US,D,20000918,000000,34.9248,34.9248,33.1211,33.1211,20971775.145523,0
+JPM.US,D,20000919,000000,33.1682,33.9267,33.0287,33.3028,21695225.44158,0
+JPM.US,D,20000920,000000,33.2527,33.4374,32.4471,33.0779,17327607.065221,0
+JPM.US,D,20000921,000000,33.0779,33.1211,31.7251,31.7251,16875170.206523,0
+JPM.US,D,20000922,000000,31.8075,33.7999,31.6779,33.5681,24169057.839542,0
+JPM.US,D,20000925,000000,33.7498,34.6056,33.3883,33.3883,16241460.571504,0
+JPM.US,D,20000926,000000,33.6644,34.0672,32.5297,32.7605,11340687.090419,0
+JPM.US,D,20000927,000000,33.0287,33.348,32.1681,32.3567,10928336.056176,0
+JPM.US,D,20000928,000000,32.2241,33.4374,32.0855,33.3028,12909922.632097,0
+JPM.US,D,20000929,000000,32.9825,33.8441,32.8479,32.8479,11895478.076628,0
+JPM.US,D,20001002,000000,33.1682,33.7498,32.9433,33.7498,9900576.720613,0
+JPM.US,D,20001003,000000,33.8441,34.2037,33.1211,33.2105,13512432.462861,0
+JPM.US,D,20001004,000000,33.2105,33.4374,32.5297,32.6249,8826641.634037,0
+JPM.US,D,20001005,000000,32.6672,33.2527,31.6779,31.8075,12745285.951324,0
+JPM.US,D,20001006,000000,31.8606,32.2241,29.878,30.6837,18586574.946287,0
+JPM.US,D,20001009,000000,30.8644,30.9617,30.0087,30.103,9014710.7398967,0
+JPM.US,D,20001010,000000,30.103,30.4183,28.7974,29.1992,16541466.049338,0
+JPM.US,D,20001011,000000,28.703,29.2846,27.8012,29.1117,23420496.647916,0
+JPM.US,D,20001012,000000,28.703,28.7974,26.8158,27.082,20592850.001008,0
+JPM.US,D,20001013,000000,27.1242,28.703,27.0378,28.3906,19617110.018057,0
+JPM.US,D,20001016,000000,28.7522,29.1117,27.7196,28.2992,11658447.304832,0
+JPM.US,D,20001017,000000,28.6166,28.9771,27.0378,27.1724,11537913.98823,0
+JPM.US,D,20001018,000000,23.9745,27.31,23.1591,26.4022,41112330.789877,0
+JPM.US,D,20001019,000000,27.31,28.703,27.31,27.8444,20778565.787429,0
+JPM.US,D,20001020,000000,27.6714,28.1646,27.31,27.4838,10484636.608406,0
+JPM.US,D,20001023,000000,27.3552,27.7196,27.1724,27.4838,7267945.1362474,0
+JPM.US,D,20001024,000000,27.3552,28.8406,27.31,28.6598,14696356.732791,0
+JPM.US,D,20001025,000000,28.6598,29.6481,28.4338,28.6166,12838076.156065,0
+JPM.US,D,20001026,000000,29.1117,29.2846,27.8012,28.6166,14422845.438207,0
+JPM.US,D,20001030,000000,30.6423,31.4509,30.6423,31.3193,10936242.883772,0
+JPM.US,D,20001031,000000,32.0855,32.8921,31.5885,32.5827,18290040.41105,0
+JPM.US,D,20001101,000000,32.5827,32.8037,31.8606,32.7212,12190768.77261,0
+JPM.US,D,20001102,000000,32.7212,33.3028,32.4855,32.5827,8926226.1325724,0
+JPM.US,D,20001103,000000,32.6249,32.6249,31.5885,31.8075,8155201.5297463,0
+JPM.US,D,20001106,000000,32.1288,32.7212,31.9039,32.5827,6335890.1721861,0
+JPM.US,D,20001107,000000,32.3047,32.4855,31.9481,32.1681,5689138.5466964,0
+JPM.US,D,20001108,000000,32.1681,32.1681,30.9617,31.1827,7981275.751569,0
+JPM.US,D,20001109,000000,30.8211,31.7251,30.4635,31.5885,8747024.7252208,0
+JPM.US,D,20001110,000000,31.2269,31.9039,30.6423,30.6423,6193720.9741002,0
+JPM.US,D,20001113,000000,29.9655,30.5049,29.1579,30.1443,8379888.5710777,0
+JPM.US,D,20001114,000000,30.6423,30.9155,29.878,30.4635,9024146.4108299,0
+JPM.US,D,20001115,000000,30.103,30.6423,29.0646,29.1579,11512675.858696,0
+JPM.US,D,20001116,000000,29.2434,29.878,29.0204,29.2434,9626231.7890822,0
+JPM.US,D,20001117,000000,29.2846,29.3387,27.98,28.3444,11593673.001577,0
+JPM.US,D,20001120,000000,28.4338,28.5626,27.31,27.6204,10293234.990503,0
+JPM.US,D,20001121,000000,27.6204,28.1165,27.0378,27.6714,8602224.3287138,0
+JPM.US,D,20001122,000000,27.4406,27.4838,26.4954,26.8158,9154242.6323313,0
+JPM.US,D,20001124,000000,27.1724,28.032,27.082,27.98,5319783.4321829,0
+JPM.US,D,20001127,000000,28.2059,28.7522,28.032,28.1646,14496218.721835,0
+JPM.US,D,20001128,000000,28.2059,28.703,26.8158,27.2186,18264241.434193,0
+JPM.US,D,20001129,000000,26.7636,27.6204,26.634,27.1724,13685663.034646,0
+JPM.US,D,20001130,000000,26.634,27.3984,25.3726,26.4022,21459992.231259,0
+JPM.US,D,20001201,000000,26.5908,27.6714,26.5378,26.7204,13104652.690555,0
+JPM.US,D,20001204,000000,26.7636,27.4838,26.4022,27.1724,9458128.2371981,0
+JPM.US,D,20001205,000000,27.6714,29.6481,27.2608,29.5587,19166195.895467,0
+JPM.US,D,20001206,000000,29.5165,30.9617,27.9387,28.6598,27430274.074767,0
+JPM.US,D,20001207,000000,28.2059,28.926,27.4406,28.032,13384827.991353,0
+JPM.US,D,20001208,000000,28.8406,29.2434,28.3444,28.6166,11666908.87252,0
+JPM.US,D,20001211,000000,28.7974,30.5049,28.6598,30.4183,12664564.651681,0
+JPM.US,D,20001212,000000,30.4183,31.2771,30.0087,30.7789,10878679.183849,0
+JPM.US,D,20001213,000000,31.4509,31.9961,31.2269,31.8606,14270553.505771,0
+JPM.US,D,20001214,000000,30.2818,31.4509,29.6049,30.6837,22361813.351336,0
+JPM.US,D,20001215,000000,30.0559,31.4509,29.9655,31.4509,15828279.971802,0
+JPM.US,D,20001218,000000,31.4981,32.4855,31.3615,32.4855,18406684.439774,0
+JPM.US,D,20001219,000000,32.0394,32.8921,31.4509,32.0855,18138996.389355,0
+JPM.US,D,20001220,000000,32.0855,32.0855,30.9617,31.1385,9505424.6649849,0
+JPM.US,D,20001221,000000,31.0913,32.7605,31.0913,32.3567,12200481.304654,0
+JPM.US,D,20001222,000000,32.5297,33.2105,32.2241,32.6672,9845656.4335716,0
+JPM.US,D,20001226,000000,32.6672,33.1211,32.3567,32.7605,6702188.6178957,0
+JPM.US,D,20001227,000000,32.2624,33.3028,32.0855,33.2105,10336091.461806,0
+JPM.US,D,20001228,000000,33.0779,33.9267,32.8921,33.6093,8873101.371262,0
+JPM.US,D,20001229,000000,33.6093,34.0239,31.7251,32.5297,13394120.142372,0
+JPM.US,D,20010102,000000,31.9481,32.0855,31.0049,31.4981,10822927.295605,0
+JPM.US,D,20010103,000000,31.3193,36.6834,31.1385,36.4978,29547225.376262,0
+JPM.US,D,20010104,000000,37.1304,38.9342,36.6333,37.492,36630011.501925,0
+JPM.US,D,20010105,000000,36.592,37.1304,34.8325,35.2864,22490939.541079,0
+JPM.US,D,20010108,000000,35.3256,36.1342,34.8325,35.5094,13784276.483552,0
+JPM.US,D,20010109,000000,35.9642,36.0468,34.5201,35.1046,10104324.104724,0
+JPM.US,D,20010110,000000,35.6912,37.269,35.2864,36.7276,15058503.279716,0
+JPM.US,D,20010111,000000,36.8534,39.1149,36.8534,39.0187,22299535.887433,0
+JPM.US,D,20010112,000000,38.9342,38.9784,37.7621,38.4361,12409079.865427,0
+JPM.US,D,20010116,000000,38.5707,39.4313,37.8535,38.3496,14575136.352773,0
+JPM.US,D,20010117,000000,38.1689,38.9784,37.5774,38.214,14309947.177449,0
+JPM.US,D,20010118,000000,37.1304,37.4055,36.4545,37.0872,18815290.723923,0
+JPM.US,D,20010119,000000,36.592,37.269,35.9122,36.4545,14964330.805167,0
+JPM.US,D,20010122,000000,36.4545,37.6295,36.094,36.6834,14676384.053714,0
+JPM.US,D,20010123,000000,36.1342,37.5352,36.1342,37.269,12197985.483173,0
+JPM.US,D,20010124,000000,37.9891,38.5707,37.6688,38.3919,12921845.981537,0
+JPM.US,D,20010125,000000,38.214,38.8477,37.3092,38.2543,11577303.588421,0
+JPM.US,D,20010126,000000,38.5294,39.2927,38.0323,39.0707,11051223.710089,0
+JPM.US,D,20010129,000000,39.0707,40.3745,39.0707,39.7407,13168597.428351,0
+JPM.US,D,20010130,000000,39.7407,40.5091,39.3792,40.3745,13110896.315745,0
+JPM.US,D,20010131,000000,40.7359,41.3185,39.2927,39.6543,18212226.153068,0
+JPM.US,D,20010201,000000,39.6543,40.2879,38.5707,40.2879,12724343.240487,0
+JPM.US,D,20010202,000000,39.6543,39.8773,39.1562,39.3792,9813202.6113456,0
+JPM.US,D,20010205,000000,39.2927,39.6111,38.7072,39.3792,7314545.3397711,0
+JPM.US,D,20010206,000000,38.9342,39.2495,37.492,37.6688,10485889.608505,0
+JPM.US,D,20010207,000000,37.7621,38.5707,37.4055,37.7169,11080347.056016,0
+JPM.US,D,20010208,000000,37.7169,38.2543,37.1304,37.269,7948531.8359001,0
+JPM.US,D,20010209,000000,37.269,37.938,36.816,37.4487,7615245.0061244,0
+JPM.US,D,20010212,000000,37.8535,38.2995,37.269,37.8928,7276541.0630037,0
+JPM.US,D,20010213,000000,37.8928,38.7072,36.8534,36.8534,10173123.072797,0
+JPM.US,D,20010214,000000,37.3092,37.4055,36.6834,36.9084,9480186.5354499,0
+JPM.US,D,20010215,000000,37.045,38.0323,36.6834,36.8534,10275344.876984,0
+JPM.US,D,20010216,000000,36.3228,37.492,36.2296,37.492,10214868.028172,0
+JPM.US,D,20010220,000000,37.492,37.938,35.7746,36.0074,12587172.810466,0
+JPM.US,D,20010221,000000,35.2864,36.1342,33.8864,34.1605,13589819.214717,0
+JPM.US,D,20010222,000000,34.4277,34.8325,32.7212,34.8325,17196955.085754,0
+JPM.US,D,20010223,000000,33.9267,34.7892,33.3028,33.9267,13464022.483402,0
+JPM.US,D,20010226,000000,34.6056,35.5506,33.7498,35.0093,12160815.861224,0
+JPM.US,D,20010227,000000,35.2864,35.868,33.7999,34.3344,16239932.746038,0
+JPM.US,D,20010228,000000,34.5201,34.6056,32.6672,33.6644,14473328.82238,0
+JPM.US,D,20010301,000000,32.8921,33.348,32.2624,33.2527,14582069.077122,0
+JPM.US,D,20010302,000000,32.8921,34.3344,32.5827,33.0287,10485201.527216,0
+JPM.US,D,20010305,000000,33.0779,33.8441,32.6672,33.7046,8297642.499584,0
+JPM.US,D,20010306,000000,34.7892,35.2864,34.246,34.5652,9493223.4365624,0
+JPM.US,D,20010307,000000,34.8806,36.2728,34.3816,36.2296,10113345.501863,0
+JPM.US,D,20010308,000000,36.2296,36.9084,35.9122,36.2296,9788927.3884668,0
+JPM.US,D,20010309,000000,35.7746,35.9122,34.471,35.2864,8774206.9897592,0
+JPM.US,D,20010312,000000,34.246,34.5201,32.8037,32.8037,11856925.166998,0
+JPM.US,D,20010313,000000,33.7046,34.471,32.8921,34.1605,9749950.0263259,0
+JPM.US,D,20010314,000000,32.4471,33.1682,31.2771,31.5423,22475956.46922,0
+JPM.US,D,20010315,000000,32.3567,33.1211,32.2624,32.6249,11832788.374675,0
+JPM.US,D,20010316,000000,32.6249,33.0779,31.8075,32.1288,14860994.431436,0
+JPM.US,D,20010319,000000,32.0119,32.5513,30.7868,32.5513,13511873.651281,0
+JPM.US,D,20010320,000000,32.5513,32.5758,30.6423,30.7063,14165558.001121,0
+JPM.US,D,20010321,000000,30.8507,31.1011,28.875,28.982,16684602.225567,0
+JPM.US,D,20010322,000000,28.875,28.8799,27.0958,28.0566,21744324.5202,0
+JPM.US,D,20010323,000000,29.0547,30.2121,28.703,30.0735,14885963.842835,0
+JPM.US,D,20010326,000000,30.3889,30.9971,30.0264,30.3594,11539582.279995,0
+JPM.US,D,20010327,000000,30.3594,31.2898,29.6324,31.2633,16996535.124328,0
+JPM.US,D,20010328,000000,31.2564,31.2564,30.2455,30.6777,10059255.798153,0
+JPM.US,D,20010329,000000,30.8555,31.1827,30.2965,31.0049,9276435.0798525,0
+JPM.US,D,20010330,000000,31.1149,32.4471,30.9303,32.3695,11738056.070674,0
+JPM.US,D,20010402,000000,32.0855,32.7349,31.4735,32.1543,12124892.114272,0
+JPM.US,D,20010403,000000,31.8075,31.8695,29.9213,29.9949,12524895.346563,0
+JPM.US,D,20010404,000000,29.8485,30.103,28.2688,29.1942,16098047.534165,0
+JPM.US,D,20010405,000000,29.7768,30.9813,29.7474,30.6423,11947353.909327,0
+JPM.US,D,20010406,000000,29.9949,30.1727,28.481,29.1206,13578027.17073,0
+JPM.US,D,20010409,000000,28.7659,29.9792,28.7659,29.1432,10233040.09216,0
+JPM.US,D,20010410,000000,29.8485,31.2269,29.7257,31.2201,11043594.761476,0
+JPM.US,D,20010411,000000,31.9039,33.0209,31.7613,32.2575,13728380.057522,0
+JPM.US,D,20010412,000000,31.9039,32.9825,31.7251,32.7123,9349252.6055151,0
+JPM.US,D,20010416,000000,32.7123,33.4374,32.4589,32.8037,8844803.5193079,0
+JPM.US,D,20010417,000000,32.4805,33.1495,32.2801,32.7123,7093183.6853802,0
+JPM.US,D,20010418,000000,33.852,36.1342,33.5268,35.4023,21101873.402768,0
+JPM.US,D,20010419,000000,35.3256,35.6823,34.751,35.1852,16079877.50592,0
+JPM.US,D,20010420,000000,35.1773,35.1773,34.1025,34.4631,11735559.231322,0
+JPM.US,D,20010423,000000,34.5712,34.751,33.6987,34.1025,7095535.9869473,0
+JPM.US,D,20010424,000000,34.4631,34.8964,34.1379,34.1762,8515816.1797179,0
+JPM.US,D,20010425,000000,34.2528,34.3206,33.181,34.2332,11091168.050373,0
+JPM.US,D,20010426,000000,34.4277,35.255,34.0672,34.968,9648425.4642739,0
+JPM.US,D,20010427,000000,35.6656,36.1018,35.365,35.9416,8952849.5855313,0
+JPM.US,D,20010430,000000,36.0792,36.3386,34.4277,34.5928,10732078.172253,0
+JPM.US,D,20010501,000000,34.9612,35.1331,34.2813,35.1331,11166896.689182,0
+JPM.US,D,20010502,000000,35.5094,35.9554,34.8266,35.7383,9366311.1178311,0
+JPM.US,D,20010503,000000,35.0428,35.4278,34.8325,35.3256,10394070.453395,0
+JPM.US,D,20010504,000000,34.7892,36.483,34.7411,36.483,11405460.375803,0
+JPM.US,D,20010507,000000,35.365,36.0074,35.0496,35.472,14052938.637216,0
+JPM.US,D,20010508,000000,35.1468,35.3148,34.246,34.4277,11979669.300997,0
+JPM.US,D,20010509,000000,34.0672,34.3285,33.8864,34.0672,9002646.9241577,0
+JPM.US,D,20010510,000000,34.6056,35.2706,34.075,34.2528,8052555.2730483,0
+JPM.US,D,20010511,000000,34.2597,34.4631,33.4197,33.4807,7871976.6852465,0
+JPM.US,D,20010514,000000,33.4521,34.4513,33.4197,34.3491,7586532.8803762,0
+JPM.US,D,20010515,000000,34.1762,34.5574,33.8982,34.0878,8074472.0871296,0
+JPM.US,D,20010516,000000,34.1674,35.0742,33.5966,34.8502,12684122.039094,0
+JPM.US,D,20010517,000000,34.6527,35.1331,34.5063,34.7411,10818345.854949,0
+JPM.US,D,20010518,000000,35.1852,35.1852,34.5279,34.7214,7621208.7165879,0
+JPM.US,D,20010521,000000,34.9533,35.6912,34.3894,35.639,9576303.1450026,0
+JPM.US,D,20010522,000000,35.9416,36.483,35.8414,36.0625,12018645.645266,0
+JPM.US,D,20010523,000000,35.9054,35.9122,34.8885,35.2706,8695567.2378035,0
+JPM.US,D,20010524,000000,35.2952,35.978,35.2952,35.5732,7391942.270345,0
+JPM.US,D,20010525,000000,35.5094,35.8188,35.0428,35.1115,5325192.4025538,0
+JPM.US,D,20010529,000000,35.3256,35.6528,34.6822,35.5674,7478346.3478541,0
+JPM.US,D,20010530,000000,35.5674,35.978,34.8885,35.0565,7456429.5337728,0
+JPM.US,D,20010531,000000,35.0034,35.4574,34.4975,35.4348,7990978.1048954,0
+JPM.US,D,20010601,000000,35.5094,35.5094,34.8964,35.247,8318167.883011,0
+JPM.US,D,20010604,000000,35.1468,35.6912,34.8885,35.6912,5894825.9943234,0
+JPM.US,D,20010605,000000,35.6912,35.984,34.968,34.968,9361730.6950481,0
+JPM.US,D,20010606,000000,34.2813,34.3206,33.3598,33.7724,17541070.034989,0
+JPM.US,D,20010607,000000,33.1682,33.2281,32.0945,32.9,16580024.048327,0
+JPM.US,D,20010608,000000,32.5513,32.5513,31.5815,31.8695,10178114.715759,0
+JPM.US,D,20010611,000000,31.9039,32.2713,31.7339,31.8537,8665190.8917775,0
+JPM.US,D,20010612,000000,31.4371,31.4735,30.6423,31.3547,11255108.506883,0
+JPM.US,D,20010613,000000,31.6159,32.1681,31.1827,31.6503,10149959.365847,0
+JPM.US,D,20010614,000000,31.4735,31.9697,31.2269,31.4293,9203760.056232,0
+JPM.US,D,20010615,000000,31.6503,32.4805,31.2564,32.3695,21228647.290944,0
+JPM.US,D,20010618,000000,32.0855,32.3695,31.6159,31.9481,9844131.6617207,0
+JPM.US,D,20010619,000000,32.3695,32.7349,31.8311,32.1003,7927589.125064,0
+JPM.US,D,20010620,000000,32.1209,33.1682,32.0855,32.8755,10597678.389078,0
+JPM.US,D,20010621,000000,32.9501,34.0514,32.6043,33.9758,9918610.354046,0
+JPM.US,D,20010622,000000,33.5966,33.6025,32.9825,33.0945,10116534.493992,0
+JPM.US,D,20010625,000000,33.1682,33.4197,32.4805,33.0356,6431871.4047988,0
+JPM.US,D,20010626,000000,31.7613,32.4933,31.7251,32.2153,9405283.3906134,0
+JPM.US,D,20010627,000000,31.8695,32.3371,31.7251,31.7417,9112490.5518556,0
+JPM.US,D,20010628,000000,32.0119,32.6809,31.9481,32.4471,6779444.0642993,0
+JPM.US,D,20010629,000000,32.2624,32.4393,31.7251,32.0629,8572539.1175923,0
+JPM.US,D,20010702,000000,32.2977,33.0945,31.7869,33.0209,7089572.2764836,0
+JPM.US,D,20010703,000000,32.9825,33.1741,32.6888,32.9138,4241258.7619781,0
+JPM.US,D,20010705,000000,33.0209,33.1682,32.4078,32.8273,6073611.0921377,0
+JPM.US,D,20010706,000000,32.6446,32.6446,31.6503,32.0945,6986521.924709,0
+JPM.US,D,20010709,000000,32.0119,32.0119,31.2633,31.7171,6785409.8105063,0
+JPM.US,D,20010710,000000,31.3615,31.3989,30.2455,30.2897,11697001.232333,0
+JPM.US,D,20010711,000000,30.2533,30.4183,29.3524,30.3191,11420854.667841,0
+JPM.US,D,20010712,000000,30.606,31.2338,30.3967,30.6699,9970622.5815559,0
+JPM.US,D,20010713,000000,30.4901,30.9303,30.4321,30.6777,7945761.1890522,0
+JPM.US,D,20010716,000000,30.9303,30.9971,29.4909,29.7041,10058556.520275,0
+JPM.US,D,20010717,000000,29.8437,30.8025,29.2719,30.4969,8926636.3348794,0
+JPM.US,D,20010718,000000,29.5587,31.4215,29.3789,31.4215,14097043.019259,0
+JPM.US,D,20010719,000000,31.6023,31.9039,30.9675,31.5059,11255523.798549,0
+JPM.US,D,20010720,000000,31.3271,31.6159,30.9675,31.2898,5679289.6198409,0
+JPM.US,D,20010723,000000,31.2898,31.5059,31.0049,31.0098,5716599.7080888,0
+JPM.US,D,20010724,000000,30.8271,31.2505,30.6777,30.7721,7989175.4540623,0
+JPM.US,D,20010725,000000,31.1149,31.1149,30.0647,30.9303,10316397.679582,0
+JPM.US,D,20010726,000000,30.7868,31.3547,30.4635,31.1739,7648668.8601086,0
+JPM.US,D,20010727,000000,30.8555,31.8891,30.8437,31.8763,8398197.0298777,0
+JPM.US,D,20010730,000000,31.8017,31.8017,31.3989,31.5885,8604166.4279738,0
+JPM.US,D,20010731,000000,31.3615,31.7957,31.0343,31.2201,11686738.031684,0
+JPM.US,D,20010801,000000,31.1453,31.6159,31.0049,31.3615,12266359.998736,0
+JPM.US,D,20010802,000000,31.3989,31.9039,31.3615,31.3615,6852262.6078336,0
+JPM.US,D,20010803,000000,31.3693,31.5423,31.0295,31.2338,8171282.8852019,0
+JPM.US,D,20010806,000000,31.2338,31.4126,30.6905,30.8271,6964055.4598937,0
+JPM.US,D,20010807,000000,30.7279,31.0225,30.5049,30.8349,6500248.9739769,0
+JPM.US,D,20010808,000000,30.5323,30.8153,30.1501,30.3398,7607338.178529,0
+JPM.US,D,20010809,000000,30.3191,30.382,29.712,30.2121,7590138.1820424,0
+JPM.US,D,20010810,000000,30.2121,30.5549,29.656,30.4183,6500666.3013861,0
+JPM.US,D,20010813,000000,30.1443,30.5549,29.9586,30.3663,4798001.0082926,0
+JPM.US,D,20010814,000000,30.3663,30.6983,30.2818,30.4635,6393309.3343235,0
+JPM.US,D,20010815,000000,30.3339,30.5323,30.2897,30.3889,6669875.2619684,0
+JPM.US,D,20010816,000000,30.4233,30.4635,29.7621,30.4115,8783917.4860595,0
+JPM.US,D,20010817,000000,30.1727,30.2395,29.5735,29.8849,6868074.2272809,0
+JPM.US,D,20010820,000000,29.7768,30.0352,29.4291,29.6255,8097218.4666706,0
+JPM.US,D,20010821,000000,29.4909,29.8849,29.1274,29.1353,9834557.5602323,0
+JPM.US,D,20010822,000000,29.3475,29.7768,29.2719,29.7041,7356709.6582973,0
+JPM.US,D,20010823,000000,29.4968,29.7041,29.2719,29.3593,6317992.9335649,0
+JPM.US,D,20010824,000000,29.0547,29.6707,28.7286,29.5116,16477113.144979,0
+JPM.US,D,20010827,000000,29.3996,29.9213,29.2267,29.6324,7535630.1330516,0
+JPM.US,D,20010828,000000,29.4909,29.7041,28.9506,29.1942,8927746.8329363,0
+JPM.US,D,20010829,000000,29.1432,29.1432,28.4201,28.5301,8539808.4342558,0
+JPM.US,D,20010830,000000,28.2992,28.481,28.2059,28.2934,10250238.052903,0
+JPM.US,D,20010831,000000,28.198,28.8406,28.198,28.4063,6803716.2335629,0
+JPM.US,D,20010904,000000,28.481,29.3318,28.1646,28.7148,8845918.0888518,0
+JPM.US,D,20010905,000000,28.8406,28.8406,27.4612,27.6478,14477770.814607,0
+JPM.US,D,20010906,000000,27.3984,27.3984,26.3138,26.634,15634377.44306,0
+JPM.US,D,20010907,000000,25.9552,26.8216,25.9286,26.6762,12173432.381312,0
+JPM.US,D,20010910,000000,26.1703,26.9376,25.8766,26.862,12841680.439859,0
+JPM.US,D,20010917,000000,25.233,25.8264,24.5119,25.4158,28381191.21985,0
+JPM.US,D,20010918,000000,25.4158,25.7764,24.8037,25.1191,18263823.088912,0
+JPM.US,D,20010919,000000,25.233,25.5936,23.7997,24.5945,18860501.532537,0
+JPM.US,D,20010920,000000,23.8979,24.3263,22.5667,22.7513,17312490.652164,0
+JPM.US,D,20010921,000000,21.0901,22.9645,20.9398,22.2209,26788094.729088,0
+JPM.US,D,20010924,000000,22.8211,23.5767,22.7848,23.4892,18692820.39742,0
+JPM.US,D,20010925,000000,23.4676,24.2467,23.1659,23.9745,15296650.6568,0
+JPM.US,D,20010926,000000,24.3213,24.3321,23.1071,23.4961,11539582.279995,0
+JPM.US,D,20010927,000000,23.4361,24.0816,22.8545,23.8802,9082533.5689822,0
+JPM.US,D,20010928,000000,24.2221,25.2409,24.0001,24.622,14276522.305593,0
+JPM.US,D,20011001,000000,24.7281,24.9668,24.2221,24.5119,11647623.25686,0
+JPM.US,D,20011002,000000,24.8037,25.4158,24.3813,25.2272,14000232.221186,0
+JPM.US,D,20011003,000000,24.8872,25.4364,24.7281,24.9933,21848490.459391,0
+JPM.US,D,20011004,000000,25.3401,25.3814,24.5483,24.6298,16448258.517188,0
+JPM.US,D,20011005,000000,24.8715,24.9039,23.836,24.0885,12683425.81483,0
+JPM.US,D,20011008,000000,23.4361,23.8645,23.1071,23.388,10833049.012083,0
+JPM.US,D,20011009,000000,23.2151,23.9362,23.1227,23.7545,10633596.0288,0
+JPM.US,D,20011010,000000,23.5767,24.4206,23.4676,24.0737,11808788.995035,0
+JPM.US,D,20011011,000000,24.1897,24.8381,23.7476,24.0954,14776663.75864,0
+JPM.US,D,20011012,000000,23.7879,23.8567,23.0815,23.7122,11451369.444423,0
+JPM.US,D,20011015,000000,23.1434,24.4039,22.9645,24.1897,11611845.065564,0
+JPM.US,D,20011016,000000,24.5119,24.8715,24.116,24.4726,12293266.420036,0
+JPM.US,D,20011017,000000,25.5936,26.135,24.9285,24.9501,19665372.406115,0
+JPM.US,D,20011018,000000,24.9806,25.233,24.5119,24.6151,9649673.3750144,0
+JPM.US,D,20011019,000000,24.622,24.6377,23.7937,24.4206,9950231.5571972,0
+JPM.US,D,20011022,000000,24.4284,25.7233,24.4284,25.46,10481590.11832,0
+JPM.US,D,20011023,000000,25.8844,26.247,25.6103,25.7842,11524048.539529,0
+JPM.US,D,20011024,000000,25.9198,26.247,25.7626,26.1152,10682007.026131,0
+JPM.US,D,20011025,000000,26.0632,27.0456,25.6663,27.0202,10511962.392858,0
+JPM.US,D,20011026,000000,27.0202,27.4544,26.6762,27.0742,9164368.4202972,0
+JPM.US,D,20011029,000000,26.75,26.9524,25.7036,25.7468,10714878.175766,0
+JPM.US,D,20011030,000000,25.4521,26.0052,24.9118,25.6024,12848207.033389,0
+JPM.US,D,20011031,000000,25.963,26.2155,25.4158,25.4954,8843421.2494991,0
+JPM.US,D,20011101,000000,26.021,26.3825,25.346,26.2008,11345819.19968,0
+JPM.US,D,20011102,000000,26.021,26.299,25.8127,25.9816,8348124.8658844,0
+JPM.US,D,20011105,000000,26.3138,26.7332,26.1477,26.2155,9170747.4224265,0
+JPM.US,D,20011106,000000,26.3943,27.3236,26.2686,27.0662,13783309.505408,0
+JPM.US,D,20011107,000000,27.194,28.0802,27.0662,27.8248,12214071.927987,0
+JPM.US,D,20011108,000000,27.865,28.5792,27.8336,27.974,9391834.2514504,0
+JPM.US,D,20011109,000000,27.974,28.3376,27.4112,28.1568,6253225.7554115,0
+JPM.US,D,20011112,000000,27.9466,28.1165,26.855,27.974,7366557.567281,0
+JPM.US,D,20011113,000000,28.7286,28.8347,28.0959,28.371,9692392.4336332,0
+JPM.US,D,20011114,000000,28.7659,28.8406,27.9387,28.5871,7809557.7371734,0
+JPM.US,D,20011115,000000,28.5556,28.6893,28.2246,28.536,4112131.5543633,0
+JPM.US,D,20011116,000000,28.5164,28.5164,27.98,28.4132,7790142.8518032,0
+JPM.US,D,20011119,000000,28.5498,29.0125,28.5301,28.9093,6600387.1947333,0
+JPM.US,D,20011120,000000,28.7286,28.8268,28.3208,28.4063,7534241.7560124,0
+JPM.US,D,20011121,000000,28.4063,28.5409,27.7264,28.0036,6803997.1661603,0
+JPM.US,D,20011123,000000,27.8336,28.3965,27.8336,28.3965,4340849.3677439,0
+JPM.US,D,20011126,000000,28.3965,28.4958,28.088,28.4722,9453967.1775676,0
+JPM.US,D,20011127,000000,28.5871,29.0547,28.3071,28.6971,10551631.907775,0
+JPM.US,D,20011128,000000,28.4722,28.5792,26.8216,27.0378,25043137.883501,0
+JPM.US,D,20011129,000000,26.966,27.4612,26.3138,27.4406,16618438.527401,0
+JPM.US,D,20011130,000000,27.6204,27.6478,27.1164,27.194,10021524.311009,0
+JPM.US,D,20011203,000000,26.6026,26.7332,26.0484,26.352,15282639.652442,0
+JPM.US,D,20011204,000000,26.6762,27.0074,26.1418,26.8354,11345401.872271,0
+JPM.US,D,20011205,000000,27.1782,28.4888,27.1282,28.1312,13209649.213077,0
+JPM.US,D,20011206,000000,28.2992,29.5234,28.2246,29.1117,15084718.566111,0
+JPM.US,D,20011207,000000,29.0204,29.0204,28.6244,28.6755,7872113.0800582,0
+JPM.US,D,20011210,000000,28.6755,28.6755,27.693,27.8906,9190578.617334,0
+JPM.US,D,20011211,000000,27.9466,28.4427,27.586,27.755,9107224.0835267,0
+JPM.US,D,20011212,000000,27.9387,27.9387,27.1596,27.6646,9390582.2692231,0
+JPM.US,D,20011213,000000,26.966,27.3236,26.5328,26.742,12235430.948361,0
+JPM.US,D,20011214,000000,26.3894,26.6674,25.5228,25.9816,19497545.715341,0
+JPM.US,D,20011217,000000,26.0278,26.75,25.8196,26.4611,11142211.263996,0
+JPM.US,D,20011218,000000,26.6408,26.9298,26.4738,26.8158,11187288.731412,0
+JPM.US,D,20011219,000000,26.8216,28.0802,26.5702,27.3984,14378882.540335,0
+JPM.US,D,20011220,000000,26.5702,27.0074,26.0632,26.3304,26708483.927502,0
+JPM.US,D,20011221,000000,26.3304,26.3736,25.2488,25.7764,25175313.616946,0
+JPM.US,D,20011224,000000,25.7842,25.9895,25.6663,25.9816,4866378.5774708,0
+JPM.US,D,20011226,000000,25.9816,26.4954,25.9552,26.1772,7371129.8470903,0
+JPM.US,D,20011227,000000,26.135,26.5642,25.9492,26.186,9275326.617539,0
+JPM.US,D,20011228,000000,26.352,26.5544,26.2076,26.352,8217473.9042904,0
+JPM.US,D,20011231,000000,26.2774,26.3392,26.072,26.2076,8747024.7252208,0
+JPM.US,D,20020102,000000,26.3068,26.3068,25.7233,26.2076,10881590.296995,0
+JPM.US,D,20020103,000000,26.3138,27.0378,26.2008,26.91,14333383.674022,0
+JPM.US,D,20020104,000000,27.4112,28.1922,27.4112,28.1165,14470138.812379,0
+JPM.US,D,20020107,000000,28.1568,28.6087,28.0497,28.0497,13106177.462406,0
+JPM.US,D,20020108,000000,28.1165,28.1568,27.5998,27.8336,10546642.300557,0
+JPM.US,D,20020109,000000,28.0104,28.5498,27.6774,27.9072,8584884.8838004,0
+JPM.US,D,20020110,000000,27.6842,28.253,27.6568,28.2196,9513614.4609211,0
+JPM.US,D,20020111,000000,28.2992,28.3297,27.194,27.641,10789080.00698,0
+JPM.US,D,20020114,000000,27.1448,27.253,26.7126,26.9012,10153566.703257,0
+JPM.US,D,20020115,000000,26.9012,27.6066,26.9012,27.303,11618499.910933,0
+JPM.US,D,20020116,000000,27.0378,27.0456,26.0278,26.1035,20580921.562209,0
+JPM.US,D,20020117,000000,26.6762,26.8216,26.3138,26.5702,15954217.169416,0
+JPM.US,D,20020118,000000,26.0632,26.3138,25.5936,25.8922,15651853.282786,0
+JPM.US,D,20020122,000000,25.9552,26.0888,25.6791,25.7842,10851631.278378,0
+JPM.US,D,20020123,000000,25.4865,26.2076,25.2272,25.7764,12019753.089709,0
+JPM.US,D,20020124,000000,26.135,26.3068,25.8844,25.8844,10600452.089541,0
+JPM.US,D,20020125,000000,25.5592,25.9689,25.0562,25.2272,19062171.440447,0
+JPM.US,D,20020128,000000,25.3401,25.402,24.116,24.7359,19023894.374056,0
+JPM.US,D,20020129,000000,24.5561,24.9806,22.8545,23.1071,24652971.363605,0
+JPM.US,D,20020130,000000,22.7259,24.1543,21.9193,23.836,31684575.845089,0
+JPM.US,D,20020131,000000,23.8714,24.5876,23.8065,24.5483,16726352.270299,0
+JPM.US,D,20020201,000000,24.5483,24.5483,23.1071,23.1867,19009052.786367,0
+JPM.US,D,20020204,000000,23.1945,23.3271,22.0273,22.0333,17530527.937486,0
+JPM.US,D,20020205,000000,22.0421,22.0421,20.4053,20.9231,39703984.125263,0
+JPM.US,D,20020206,000000,21.1019,21.6658,20.8347,21.2276,27129570.336928,0
+JPM.US,D,20020207,000000,21.6314,22.2591,21.3043,21.6776,23704410.591577,0
+JPM.US,D,20020208,000000,21.8033,22.6385,21.8033,22.4389,21555422.795266,0
+JPM.US,D,20020211,000000,22.5087,23.0333,22.1619,22.9577,17965204.970246,0
+JPM.US,D,20020212,000000,22.7848,22.8487,22.3839,22.7033,10822785.811434,0
+JPM.US,D,20020213,000000,22.7121,23.2102,21.6314,21.8083,28076747.821275,0
+JPM.US,D,20020214,000000,21.6314,22.2003,21.1981,21.7827,23816203.443637,0
+JPM.US,D,20020215,000000,21.7827,21.9193,21.1235,21.6658,23132563.128795,0
+JPM.US,D,20020219,000000,21.1235,21.4507,20.8739,20.9309,18555644.87804,0
+JPM.US,D,20020220,000000,21.4851,21.5557,20.4682,21.205,19888261.885972,0
+JPM.US,D,20020221,000000,21.1107,21.7395,20.8347,21.0085,13398139.717833,0
+JPM.US,D,20020222,000000,20.5134,20.5134,19.252,20.3238,35724170.806387,0
+JPM.US,D,20020225,000000,20.0448,20.9437,20.0094,20.9083,15968359.479227,0
+JPM.US,D,20020226,000000,20.9083,21.0763,20.5537,20.8799,13908826.321998,0
+JPM.US,D,20020227,000000,21.0449,21.3043,20.5468,20.8799,14041146.593229,0
+JPM.US,D,20020228,000000,20.9142,21.2699,20.816,21.0901,11174661.014735,0
+JPM.US,D,20020301,000000,21.3425,21.4507,20.9437,21.3868,13218388.659747,0
+JPM.US,D,20020304,000000,21.8083,23.5393,21.6314,23.4361,22645727.294997,0
+JPM.US,D,20020305,000000,23.4479,24.4284,23.2957,23.4411,23257946.604189,0
+JPM.US,D,20020306,000000,24.1543,24.8165,23.9127,24.5483,20867059.555599,0
+JPM.US,D,20020307,000000,24.8381,25.126,24.2997,24.5483,16771707.616698,0
+JPM.US,D,20020308,000000,25.0562,25.2212,24.6377,25.0474,16256858.935029,0
+JPM.US,D,20020311,000000,25.5936,26.3068,25.2537,26.1703,22862095.270682,0
+JPM.US,D,20020312,000000,25.9552,26.2774,25.4954,26.135,18496837.338863,0
+JPM.US,D,20020313,000000,25.9552,26.2076,25.1918,25.5012,14048220.80175,0
+JPM.US,D,20020314,000000,25.2409,25.5504,25.0169,25.3156,11188395.157983,0
+JPM.US,D,20020315,000000,25.3215,26.0052,25.126,25.963,16127592.278987,0
+JPM.US,D,20020318,000000,25.963,26.247,25.2871,25.4777,11977034.031089,0
+JPM.US,D,20020319,000000,25.7764,26.021,25.6378,26.021,10558704.080552,0
+JPM.US,D,20020320,000000,25.739,25.7468,25.3401,25.3726,11622663.006307,0
+JPM.US,D,20020321,000000,25.3726,25.4226,24.6583,25.0847,9952870.898592,0
+JPM.US,D,20020322,000000,25.0906,25.625,24.8715,25.3814,9953980.3787773,0
+JPM.US,D,20020325,000000,25.3814,26.0406,25.1996,25.1996,11602548.843058,0
+JPM.US,D,20020326,000000,25.3814,26.0141,25.3077,25.3401,13564716.462123,0
+JPM.US,D,20020327,000000,25.3814,25.9492,25.3401,25.5936,9072550.2830585,0
+JPM.US,D,20020328,000000,25.8451,26.1152,25.4226,25.7036,8911377.4197813,0
+JPM.US,D,20020401,000000,25.7036,25.9198,25.233,25.6732,6364181.9169098,0
+JPM.US,D,20020402,000000,25.5091,25.739,25.3814,25.46,7110795.9199171,0
+JPM.US,D,20020403,000000,25.3726,25.4954,24.9354,25.2409,8283355.6519876,0
+JPM.US,D,20020404,000000,25.126,25.3814,24.6013,24.8312,9467421.4060892,0
+JPM.US,D,20020405,000000,24.9619,25.4305,24.9619,25.1328,8321217.4267129,0
+JPM.US,D,20020408,000000,24.9039,25.3726,24.6937,25.2212,7954777.4968328,0
+JPM.US,D,20020409,000000,25.233,25.5592,25.126,25.3726,7680568.9601138,0
+JPM.US,D,20020410,000000,25.3726,25.516,24.8715,25.2625,13384827.991353,0
+JPM.US,D,20020411,000000,25.0906,25.2212,23.8645,24.1249,16789181.420679,0
+JPM.US,D,20020412,000000,24.2997,24.7742,24.2221,24.7153,9113467.7087159,0
+JPM.US,D,20020415,000000,25.5936,25.6663,24.6937,24.8037,15356008.864582,0
+JPM.US,D,20020416,000000,25.1996,25.5936,24.7526,25.5091,19809346.290778,0
+JPM.US,D,20020417,000000,25.9198,27.0958,25.7842,26.8698,26845519.998455,0
+JPM.US,D,20020418,000000,26.6832,27.1596,26.2224,26.862,14097184.50343,0
+JPM.US,D,20020419,000000,27.0378,27.362,26.8934,27.2274,9261316.631053,0
+JPM.US,D,20020422,000000,26.8698,26.9592,26.2597,26.3894,11142487.107235,0
+JPM.US,D,20020423,000000,26.4444,26.5702,26.1035,26.3894,10230685.754849,0
+JPM.US,D,20020424,000000,26.4611,26.4611,25.8588,25.8766,10200861.0953,0
+JPM.US,D,20020425,000000,25.5228,25.63,24.7959,25.2537,15154897.768252,0
+JPM.US,D,20020426,000000,25.7764,25.8451,25.0719,25.2272,10438173.817566,0
+JPM.US,D,20020429,000000,25.5228,25.5592,24.5119,24.7595,11885080.51691,0
+JPM.US,D,20020430,000000,25.0169,25.9198,24.7674,25.3077,13720739.91232,0
+JPM.US,D,20020501,000000,25.5504,25.8451,24.8037,25.5936,9076015.118426,0
+JPM.US,D,20020502,000000,25.5936,26.1546,25.5887,26.135,10652325.886496,0
+JPM.US,D,20020503,000000,26.1703,26.2538,25.2488,25.7233,9861329.6224637,0
+JPM.US,D,20020506,000000,25.9198,25.9198,24.6868,24.8037,8767547.0550326,0
+JPM.US,D,20020507,000000,25.1918,25.625,24.9668,24.9668,12030434.635638,0
+JPM.US,D,20020508,000000,26.3138,26.7844,25.9552,26.6104,14146279.510563,0
+JPM.US,D,20020509,000000,26.135,26.3736,25.5936,25.7891,11383404.113295,0
+JPM.US,D,20020510,000000,25.9129,25.9552,25.233,25.294,7589028.7018572,0
+JPM.US,D,20020513,000000,25.4865,26.2744,25.3077,26.2008,8059775.0372262,0
+JPM.US,D,20020514,000000,26.6026,27.2018,26.4798,27.1026,11656636.511025,0
+JPM.US,D,20020515,000000,26.8482,27.3552,26.6026,26.6488,12089521.071669,0
+JPM.US,D,20020516,000000,26.7126,27.3984,26.5544,27.2756,8042713.4712949,0
+JPM.US,D,20020517,000000,27.3984,27.9387,27.1076,27.4672,10309599.3143,0
+JPM.US,D,20020520,000000,27.253,27.3472,26.8776,27.0074,5754601.9491128,0
+JPM.US,D,20020521,000000,27.3404,27.865,26.8934,27.0526,8724832.0679006,0
+JPM.US,D,20020522,000000,27.0526,27.1724,26.5642,27.082,7213850.3431787,0
+JPM.US,D,20020523,000000,27.082,27.8728,27.0662,27.6646,8550488.9623144,0
+JPM.US,D,20020524,000000,27.3984,27.9072,27.0456,27.253,6859890.5385751,0
+JPM.US,D,20020528,000000,27.2186,27.3236,26.6408,26.8216,6783191.8680076,0
+JPM.US,D,20020529,000000,26.75,27.0378,26.4611,26.6536,7413298.2371034,0
+JPM.US,D,20020530,000000,26.3138,26.5171,25.2704,25.963,12943622.32932,0
+JPM.US,D,20020531,000000,25.963,26.4954,25.8588,25.9198,10768555.641426,0
+JPM.US,D,20020603,000000,25.9552,26.135,24.9285,24.9874,10143442.951035,0
+JPM.US,D,20020604,000000,25.1702,25.7036,24.5719,24.9806,13017133.025631,0
+JPM.US,D,20020605,000000,24.9806,25.3401,24.6691,25.0169,9946627.2734027,0
+JPM.US,D,20020606,000000,25.1387,25.1623,24.0816,24.2909,10265771.793368,0
+JPM.US,D,20020607,000000,23.6101,24.5051,23.4361,24.2909,12833776.665878,0
+JPM.US,D,20020610,000000,24.2604,24.5876,23.9205,24.4284,7662261.5191855,0
+JPM.US,D,20020611,000000,24.4972,24.9354,23.6415,23.7407,9037734.9984198,0
+JPM.US,D,20020612,000000,23.6857,24.0148,22.8751,23.9127,13285517.300313,0
+JPM.US,D,20020613,000000,23.8802,24.116,23.4361,23.5481,8378776.0372773,0
+JPM.US,D,20020614,000000,23.3271,24.1475,22.5313,23.7937,13586494.845648,0
+JPM.US,D,20020617,000000,24.2221,25.5887,24.2035,25.5838,14209667.472523,0
+JPM.US,D,20020618,000000,25.5838,25.7312,25.0788,25.2488,10422363.21599,0
+JPM.US,D,20020619,000000,25.0169,25.3401,24.6937,24.957,8786832.670693,0
+JPM.US,D,20020620,000000,24.9501,24.9501,23.7997,24.0659,11830844.239671,0
+JPM.US,D,20020621,000000,23.6513,24.2604,23.6415,23.7879,17134401.778613,0
+JPM.US,D,20020624,000000,23.2495,24.4432,22.8211,23.9205,13932268.925803,0
+JPM.US,D,20020625,000000,24.0069,24.7674,23.5767,23.7407,9520269.3062891,0
+JPM.US,D,20020626,000000,22.1669,23.0589,21.7395,22.7033,26529424.004321,0
+JPM.US,D,20020627,000000,23.1071,23.7937,22.6385,23.5923,13433929.105717,0
+JPM.US,D,20020628,000000,23.5393,24.4569,23.4676,24.4569,10823756.861064,0
+JPM.US,D,20020701,000000,24.2152,24.283,22.6021,22.6099,14002173.302575,0
+JPM.US,D,20020702,000000,22.3673,22.7377,21.6314,22.5165,16892930.032461,0
+JPM.US,D,20020703,000000,22.1423,22.4587,21.6314,22.3143,12341953.260605,0
+JPM.US,D,20020705,000000,22.7121,23.5767,22.4587,23.4961,6397331.9633988,0
+JPM.US,D,20020708,000000,23.4961,23.7545,22.9283,23.2741,10521251.490263,0
+JPM.US,D,20020709,000000,23.2583,23.6101,22.5313,22.5481,9819026.8733823,0
+JPM.US,D,20020710,000000,22.7848,22.8909,21.6717,21.7395,12284804.852348,0
+JPM.US,D,20020711,000000,21.6314,22.2769,21.0901,22.0421,16074190.656567,0
+JPM.US,D,20020712,000000,22.1669,22.3143,21.3976,21.7827,10439421.728306,0
+JPM.US,D,20020715,000000,21.3425,21.6923,20.5055,21.6845,16030774.355813,0
+JPM.US,D,20020716,000000,20.8347,21.2905,19.6096,20.5468,20537232.471832,0
+JPM.US,D,20020717,000000,20.9142,21.5223,19.8483,20.2874,22180395.019357,0
+JPM.US,D,20020718,000000,19.9033,20.3316,19.4032,19.6096,13578725.430736,0
+JPM.US,D,20020719,000000,19.1438,19.6096,18.636,18.8186,17019419.934424,0
+JPM.US,D,20020722,000000,18.7146,19.2136,17.6083,17.679,23170836.1237,0
+JPM.US,D,20020723,000000,17.0512,17.3194,14.2749,14.4773,62228069.641345,0
+JPM.US,D,20020724,000000,13.7071,17.0886,13.1333,16.8008,64861819.866742,0
+JPM.US,D,20020725,000000,17.125,18.3854,15.1394,16.113,45980922.220487,0
+JPM.US,D,20020726,000000,16.728,16.8008,15.1768,16.0403,25025240.644881,0
+JPM.US,D,20020729,000000,17.125,18.183,16.7654,18.0956,25456865.080322,0
+JPM.US,D,20020730,000000,17.738,18.3854,17.1603,17.9462,22213267.186864,0
+JPM.US,D,20020731,000000,17.8804,18.0956,17.3824,17.9924,18997399.172935,0
+JPM.US,D,20020801,000000,17.9924,18.2243,17.4846,18.0396,17375738.147825,0
+JPM.US,D,20020802,000000,17.685,17.9542,16.786,17.1957,18648852.41019,0
+JPM.US,D,20020805,000000,16.4952,16.8705,15.9342,16.113,20084103.460359,0
+JPM.US,D,20020806,000000,16.9452,17.7566,16.7654,17.0512,20111707.123794,0
+JPM.US,D,20020807,000000,17.6083,17.7006,16.7104,17.3293,14740187.307339,0
+JPM.US,D,20020808,000000,18.24,19.0348,17.8972,19.0191,23572366.163585,0
+JPM.US,D,20020809,000000,18.4591,19.3207,18.2194,18.9965,16655058.498616,0
+JPM.US,D,20020812,000000,18.6036,18.6094,18.0328,18.355,13437946.645433,0
+JPM.US,D,20020813,000000,17.9856,18.5878,17.5199,17.5916,15027154.866188,0
+JPM.US,D,20020814,000000,17.5916,18.126,16.8479,18.126,20902011.235049,0
+JPM.US,D,20020815,000000,18.1094,18.5269,17.3824,17.8716,18220689.756499,0
+JPM.US,D,20020816,000000,17.8716,18.068,17.6702,17.9256,13345293.853376,0
+JPM.US,D,20020819,000000,18.0092,19.7196,17.91,19.6174,18082546.241104,0
+JPM.US,D,20020820,000000,19.472,19.5457,18.9621,19.136,13064290.00499,0
+JPM.US,D,20020821,000000,19.1075,19.472,18.7302,19.3816,12577876.58796,0
+JPM.US,D,20020822,000000,19.0348,19.4298,18.5014,19.2431,16515391.229242,0
+JPM.US,D,20020823,000000,18.9621,19.0564,18.3128,18.5328,12600620.931757,0
+JPM.US,D,20020826,000000,18.5672,19.2854,18.4954,19.0986,11950544.937199,0
+JPM.US,D,20020827,000000,19.4661,19.7638,18.8894,19.2854,13289673.270585,0
+JPM.US,D,20020828,000000,19.0348,19.2854,18.7764,18.9513,11071754.182874,0
+JPM.US,D,20020829,000000,18.6762,19.3128,18.5014,19.1763,9484344.5414652,0
+JPM.US,D,20020830,000000,18.9268,19.64,18.8186,19.0348,10531106.524348,0
+JPM.US,D,20020903,000000,18.4954,18.5014,17.8412,17.8412,14945738.360155,0
+JPM.US,D,20020904,000000,17.849,18.5672,17.4846,18.3058,13771518.479293,0
+JPM.US,D,20020905,000000,17.7566,17.9786,17.2959,17.3754,14949207.267009,0
+JPM.US,D,20020906,000000,18.0554,18.1172,17.232,17.2408,14589694.972121,0
+JPM.US,D,20020909,000000,16.728,17.232,15.9195,17.006,32440065.689578,0
+JPM.US,D,20020910,000000,17.232,17.2546,16.394,16.6878,15485276.538496,0
+JPM.US,D,20020911,000000,17.3116,17.3116,16.51,16.5689,9622624.4516725,0
+JPM.US,D,20020912,000000,16.4952,16.51,15.7623,15.8674,16180849.363623,0
+JPM.US,D,20020913,000000,15.8674,16.2211,15.6827,15.89,15014392.790443,0
+JPM.US,D,20020916,000000,15.5737,15.7888,15.3281,15.6552,13655837.357226,0
+JPM.US,D,20020917,000000,16.006,16.1514,15.386,15.5383,13663194.534088,0
+JPM.US,D,20020918,000000,13.7433,14.8457,13.5567,14.7357,63794533.518303,0
+JPM.US,D,20020919,000000,14.4193,14.6629,14.0637,14.3269,25864359.848544,0
+JPM.US,D,20020920,000000,14.5087,14.7789,14.3485,14.5509,22991364.98034,0
+JPM.US,D,20020923,000000,14.101,14.2749,13.7071,13.8799,19131805.063339,0
+JPM.US,D,20020924,000000,13.8878,13.9143,13.3377,13.4399,26067557.58192,0
+JPM.US,D,20020925,000000,13.7179,13.9143,13.2089,13.6167,22572909.769335,0
+JPM.US,D,20020926,000000,13.6167,14.2189,13.5567,13.8957,22831999.857254,0
+JPM.US,D,20020927,000000,13.8957,14.2375,13.1657,13.2227,19536799.938593,0
+JPM.US,D,20020930,000000,13.2305,14.0637,12.8779,13.6923,27514457.156163,0
+JPM.US,D,20021001,000000,13.8063,14.491,13.5409,14.2337,21985659.87154,0
+JPM.US,D,20021002,000000,13.7993,14.268,13.0497,13.1579,20965947.829871,0
+JPM.US,D,20021003,000000,13.1657,13.4525,12.6883,12.702,29305615.199555,0
+JPM.US,D,20021004,000000,12.7099,13.0753,11.9249,11.9249,29826291.196875,0
+JPM.US,D,20021007,000000,11.9327,12.4387,11.6459,12.0919,27482011.476911,0
+JPM.US,D,20021008,000000,12.4387,12.5527,11.4238,11.9681,31940746.676888,0
+JPM.US,D,20021009,000000,11.5722,11.974,11.0004,11.1409,37912970.619658,0
+JPM.US,D,20021010,000000,11.1468,11.7903,11.0603,11.4975,31123393.64229,0
+JPM.US,D,20021011,000000,11.8522,12.87,11.8227,12.3925,26375605.264289,0
+JPM.US,D,20021014,000000,12.2658,12.6381,12.1135,12.1675,14198430.168627,0
+JPM.US,D,20021015,000000,13.1961,13.4967,12.9849,13.4201,27660097.296847,0
+JPM.US,D,20021016,000000,13.0891,13.3239,12.9781,13.1883,21142235.070461,0
+JPM.US,D,20021017,000000,14.1295,14.2375,13.3513,13.5489,19032907.628221,0
+JPM.US,D,20021018,000000,13.5409,14.0549,13.1883,13.6785,14596081.099352,0
+JPM.US,D,20021021,000000,13.4663,14.8811,13.3739,14.6148,25560893.606829,0
+JPM.US,D,20021022,000000,14.4036,14.6865,14.2897,14.3565,15465997.030066,0
+JPM.US,D,20021023,000000,14.2061,14.3191,13.6313,14.2523,18463274.036452,0
+JPM.US,D,20021024,000000,14.5942,15.053,14.1668,14.2061,21615894.55472,0
+JPM.US,D,20021025,000000,14.0745,14.7111,14.0705,14.6865,13630879.142417,0
+JPM.US,D,20021028,000000,15.1394,15.5815,15.1031,15.3212,21452783.66367,0
+JPM.US,D,20021029,000000,14.995,15.1394,14.3485,14.7504,18369095.454672,0
+JPM.US,D,20021030,000000,14.7789,15.2858,14.6629,15.1768,13827965.573929,0
+JPM.US,D,20021031,000000,15.1768,15.2711,14.7239,14.9587,13038497.135363,0
+JPM.US,D,20021101,000000,14.9587,15.7034,14.7867,15.5187,12673855.784829,0
+JPM.US,D,20021104,000000,16.113,16.6278,15.8596,15.8674,18793656.878183,0
+JPM.US,D,20021105,000000,15.7318,16.2879,15.7093,16.2014,15121609.291207,0
+JPM.US,D,20021106,000000,16.5473,16.5689,15.3143,15.9087,23619671.752217,0
+JPM.US,D,20021107,000000,15.2858,15.3644,14.4261,14.8535,27320842.685121,0
+JPM.US,D,20021108,000000,14.8535,15.2347,14.4193,14.5637,17931921.58256,0
+JPM.US,D,20021111,000000,14.5775,14.995,14.4193,14.7239,11328479.754767,0
+JPM.US,D,20021112,000000,14.6413,15.0687,14.6345,14.8093,12935440.676358,0
+JPM.US,D,20021113,000000,14.7789,15.2121,14.491,15.1031,14128941.083521,0
+JPM.US,D,20021114,000000,15.441,15.8262,15.441,15.8036,14698436.244735,0
+JPM.US,D,20021115,000000,15.8095,16.118,15.4715,15.9264,15523836.573227,0
+JPM.US,D,20021118,000000,16.0344,16.1514,15.6464,15.7819,13850856.491256,0
+JPM.US,D,20021119,000000,15.6149,15.9342,15.5953,15.8262,11383404.113295,0
+JPM.US,D,20021120,000000,16.0806,17.1603,15.9686,17.1014,27352599.265211,0
+JPM.US,D,20021121,000000,17.3372,17.9462,17.1318,17.9462,28543047.075058,0
+JPM.US,D,20021122,000000,17.5258,18.2243,17.5258,18.017,20326271.430774,0
+JPM.US,D,20021125,000000,18.0258,18.183,17.6702,17.9856,14014932.324706,0
+JPM.US,D,20021126,000000,17.9542,17.9924,17.3754,17.4442,12835578.29884,0
+JPM.US,D,20021127,000000,17.7006,18.1702,17.5916,18.1624,16276970.044662,0
+JPM.US,D,20021129,000000,18.3128,18.5269,18.1024,18.1466,6432145.212294,0
+JPM.US,D,20021202,000000,18.7372,18.8442,17.8804,18.183,17183778.736215,0
+JPM.US,D,20021203,000000,18.0956,18.1024,17.5916,17.7429,17463258.830622,0
+JPM.US,D,20021204,000000,17.7498,18.1702,17.3372,17.8106,12759850.677902,0
+JPM.US,D,20021205,000000,17.8106,17.8156,16.9726,17.0218,15805112.193365,0
+JPM.US,D,20021206,000000,16.5561,17.8106,16.4422,17.6152,18063267.750545,0
+JPM.US,D,20021209,000000,17.2026,17.3028,16.6544,16.7712,13058191.935458,0
+JPM.US,D,20021210,000000,16.7782,17.4482,16.7782,17.4108,12435297.187566,0
+JPM.US,D,20021211,000000,17.2026,17.5199,17.0886,17.3696,9433304.3814571,0
+JPM.US,D,20021212,000000,17.3696,17.8412,17.2094,17.4108,11645826.713257,0
+JPM.US,D,20021213,000000,17.2704,17.3372,16.953,17.0296,11398248.754599,0
+JPM.US,D,20021216,000000,17.1603,17.904,16.9776,17.8804,11018488.955266,0
+JPM.US,D,20021217,000000,17.8804,18.4512,17.7812,18.0396,15863094.238568,0
+JPM.US,D,20021218,000000,17.63,17.7222,17.232,17.3028,18737480.537428,0
+JPM.US,D,20021219,000000,17.3116,17.4442,16.4814,16.8194,18678398.172884,0
+JPM.US,D,20021220,000000,17.1603,17.9335,17.0601,17.9335,21022263.619054,0
+JPM.US,D,20021223,000000,17.5916,18.017,17.5199,17.8156,12879130.994405,0
+JPM.US,D,20021224,000000,17.738,17.7429,17.3254,17.4482,5232265.8030016,0
+JPM.US,D,20021226,000000,17.4482,17.9394,17.4442,17.63,8097782.3676088,0
+JPM.US,D,20021227,000000,17.63,17.6358,17.067,17.1603,10014315.74342,0
+JPM.US,D,20021230,000000,17.3116,17.3754,17.0218,17.2959,10249409.505315,0
+JPM.US,D,20021231,000000,17.2959,17.4108,17.0817,17.3028,8620805.5771373,0
+JPM.US,D,20030102,000000,18.2066,18.3854,17.8804,18.3442,23215915.626859,0
+JPM.US,D,20030103,000000,18.3854,18.7372,18.1702,18.7018,17201252.540197,0
+JPM.US,D,20030106,000000,18.743,20.2599,18.7146,20.1725,31803853.107977,0
+JPM.US,D,20030107,000000,20.1725,20.3994,19.9131,20.0733,24600958.118224,0
+JPM.US,D,20030108,000000,19.6478,19.6478,19.1134,19.2991,21994121.439229,0
+JPM.US,D,20030109,000000,19.36,19.752,19.36,19.6822,15542005.583601,0
+JPM.US,D,20030110,000000,19.36,19.9613,19.2854,19.53,12115872.752876,0
+JPM.US,D,20030113,000000,19.7579,19.9613,19.6174,19.6675,12885928.341816,0
+JPM.US,D,20030114,000000,19.8257,20.0094,19.5673,19.8944,11396719.911261,0
+JPM.US,D,20030115,000000,19.865,19.9288,19.3344,19.525,11300881.180691,0
+JPM.US,D,20030116,000000,19.525,19.697,19.1134,19.308,10727641.269383,0
+JPM.US,D,20030117,000000,18.9965,19.3512,18.7676,18.8826,13605638.977138,0
+JPM.US,D,20030121,000000,19.1203,19.1763,18.2194,18.3274,14328530.461616,0
+JPM.US,D,20030122,000000,18.3274,18.3274,17.738,17.8106,22082060.467306,0
+JPM.US,D,20030123,000000,18.0956,18.2134,17.6634,18.1172,10954266.338487,0
+JPM.US,D,20030124,000000,17.9178,18.1172,16.9854,17.1642,16240906.849283,0
+JPM.US,D,20030127,000000,17.125,17.3754,16.6278,16.7938,11889934.747189,0
+JPM.US,D,20030128,000000,17.014,17.2704,16.7575,16.953,14505927.182391,0
+JPM.US,D,20030129,000000,16.728,17.0601,16.4107,16.9452,13854184.931811,0
+JPM.US,D,20030130,000000,16.9452,17.1957,16.4608,16.6121,12502568.330175,0
+JPM.US,D,20030131,000000,16.4019,16.9392,16.3646,16.8272,13260969.28781,0
+JPM.US,D,20030203,000000,16.9452,17.2094,16.8272,16.9992,10864253.905697,0
+JPM.US,D,20030204,000000,17.006,17.006,16.4019,16.62,11260240.616144,0
+JPM.US,D,20030205,000000,16.7654,17.0817,16.4245,16.5384,11670926.412237,0
+JPM.US,D,20030206,000000,16.3439,16.3862,16.006,16.0885,12237373.047621,0
+JPM.US,D,20030207,000000,16.2968,16.3262,15.7171,15.8478,13215056.147704,0
+JPM.US,D,20030210,000000,15.8596,16.0806,15.6896,15.9342,12595079.638061,0
+JPM.US,D,20030211,000000,16.1877,16.1877,15.8173,15.8596,17451605.217189,0
+JPM.US,D,20030212,000000,15.8596,16.0207,15.5108,15.5108,13266240.845498,0
+JPM.US,D,20030213,000000,15.501,15.5255,15.0422,15.3497,15079861.282218,0
+JPM.US,D,20030214,000000,15.3575,15.8262,15.2622,15.7554,12317815.45041,0
+JPM.US,D,20030218,000000,15.9195,16.4814,15.9126,16.2211,12784260.25985,0
+JPM.US,D,20030219,000000,16.2211,16.3331,16.0806,16.2211,11205593.118725,0
+JPM.US,D,20030220,000000,16.2968,16.4422,16.1356,16.3567,9903075.5957091,0
+JPM.US,D,20030221,000000,16.2879,16.6544,16.113,16.4952,11844853.208286,0
+JPM.US,D,20030224,000000,16.5021,16.5021,15.9991,16.0806,10673829.444656,0
+JPM.US,D,20030225,000000,15.8596,16.2574,15.6621,16.2574,14777634.80827,0
+JPM.US,D,20030226,000000,16.113,16.2968,15.9342,16.1071,9148973.1103872,0
+JPM.US,D,20030227,000000,16.1514,16.5826,16.0128,16.338,12062337.789259,0
+JPM.US,D,20030228,000000,16.3262,16.5826,16.229,16.3508,10605030.476581,0
+JPM.US,D,20030303,000000,16.6878,16.8194,16.338,16.4736,11211280.98595,0
+JPM.US,D,20030304,000000,16.4736,16.51,16.1514,16.1514,10654128.537329,0
+JPM.US,D,20030305,000000,16.1563,16.449,16.113,16.449,10636793.163902,0
+JPM.US,D,20030306,000000,16.1641,16.2417,15.835,15.8596,14720906.781038,0
+JPM.US,D,20030307,000000,15.6385,16.4422,15.5501,16.0718,12846816.620606,0
+JPM.US,D,20030310,000000,15.7682,15.9991,15.3959,15.4558,11907412.622658,0
+JPM.US,D,20030311,000000,15.5383,15.7171,14.9027,14.9587,17433435.188945,0
+JPM.US,D,20030312,000000,14.7789,15.1394,14.5136,14.9587,22683315.262227,0
+JPM.US,D,20030313,000000,15.3212,15.6975,15.1925,15.6621,18014304.048865,0
+JPM.US,D,20030314,000000,15.6975,15.9342,15.2553,15.3281,19208359.196122,0
+JPM.US,D,20030317,000000,15.3212,16.3439,15.1463,16.2653,21178297.247969,0
+JPM.US,D,20030318,000000,16.4952,16.5826,16.1877,16.449,12690640.48965,0
+JPM.US,D,20030319,000000,16.4736,16.8332,16.3646,16.8194,15809836.136062,0
+JPM.US,D,20030320,000000,16.4245,17.0601,16.4019,16.9668,14838250.087638,0
+JPM.US,D,20030321,000000,17.2232,17.9542,17.1318,17.7744,25536758.850249,0
+JPM.US,D,20030324,000000,17.125,17.3293,16.9088,17.0356,15207184.821129,0
+JPM.US,D,20030325,000000,16.9923,17.6358,16.9923,17.404,13033915.694708,0
+JPM.US,D,20030326,000000,17.232,17.511,17.2163,17.4286,8961731.5342437,0
+JPM.US,D,20030327,000000,17.3116,17.6083,17.0738,17.3892,10463141.19322,0
+JPM.US,D,20030328,000000,17.3892,17.7292,17.2163,17.63,10730688.777341,0
+JPM.US,D,20030331,000000,17.125,17.3754,17.0512,17.0954,12751944.868179,0
+JPM.US,D,20030401,000000,17.4108,17.5916,17.125,17.4698,13438360.919227,0
+JPM.US,D,20030402,000000,17.8804,18.2568,17.7498,18.1024,19257184.467246,0
+JPM.US,D,20030403,000000,18.3128,18.3796,17.9542,17.9786,14287759.609488,0
+JPM.US,D,20030404,000000,18.2714,18.4954,18.0906,18.4434,14000232.221186,0
+JPM.US,D,20030407,000000,19.079,19.2755,18.4591,18.4866,17746897.948915,0
+JPM.US,D,20030408,000000,18.636,18.8186,18.35,18.7372,12413104.530247,0
+JPM.US,D,20030409,000000,18.7843,19.0417,18.4434,18.5504,14061948.837767,0
+JPM.US,D,20030410,000000,18.5504,18.6762,18.3196,18.5416,10008346.943598,0
+JPM.US,D,20030411,000000,18.743,18.9356,18.3274,18.4512,11091863.256764,0
+JPM.US,D,20030414,000000,18.7302,19.1763,18.6596,19.136,13999537.014796,0
+JPM.US,D,20030415,000000,19.1134,19.7579,18.9513,19.3757,18491565.781176,0
+JPM.US,D,20030416,000000,19.8571,19.9691,18.9268,19.1075,25849386.955401,0
+JPM.US,D,20030417,000000,19.1075,19.805,19.1075,19.6891,15331874.108002,0
+JPM.US,D,20030421,000000,19.6891,20.0015,19.583,19.7893,11564546.602034,0
+JPM.US,D,20030422,000000,19.697,20.7659,19.5909,20.6735,19291860.303457,0
+JPM.US,D,20030423,000000,20.7295,21.4055,20.6549,21.2276,20954853.028019,0
+JPM.US,D,20030424,000000,20.7158,20.7983,20.4122,20.593,16838145.122359,0
+JPM.US,D,20030425,000000,20.7295,20.7374,19.9347,20.1568,15673905.473807,0
+JPM.US,D,20030428,000000,20.1882,20.8415,20.1882,20.7718,13154721.800933,0
+JPM.US,D,20030429,000000,20.6824,21.0901,20.6441,21.0085,16981832.985066,0
+JPM.US,D,20030430,000000,21.0085,21.3789,20.7718,21.1589,20455814.947926,0
+JPM.US,D,20030501,000000,21.1589,21.3111,20.6824,21.1107,14232416.905679,0
+JPM.US,D,20030502,000000,21.0164,21.6658,20.9722,21.5302,14750454.579475,0
+JPM.US,D,20030505,000000,21.6314,22.3143,21.6314,21.8888,19410447.449312,0
+JPM.US,D,20030506,000000,21.8083,22.3839,21.6079,22.1423,16932459.081079,0
+JPM.US,D,20030507,000000,21.9547,22.3447,21.7473,22.2209,14870564.461438,0
+JPM.US,D,20030508,000000,21.9547,22.0126,21.4988,21.599,15104410.312592,0
+JPM.US,D,20030509,000000,21.6845,21.7611,21.3249,21.6845,12233905.158639,0
+JPM.US,D,20030512,000000,21.6845,22.3447,21.4634,22.3063,12208112.28901,0
+JPM.US,D,20030513,000000,22.3063,22.3839,21.8888,22.1481,10371321.020238,0
+JPM.US,D,20030514,000000,22.1551,22.3309,21.8289,21.9811,10423614.180346,0
+JPM.US,D,20030515,000000,22.2071,22.6021,22.1845,22.3781,14769593.621607,0
+JPM.US,D,20030516,000000,22.3781,22.7121,22.2769,22.5313,12863315.303471,0
+JPM.US,D,20030519,000000,22.5313,22.5313,21.7975,21.9311,11521965.973971,0
+JPM.US,D,20030520,000000,21.9311,22.2003,21.6658,21.9389,12050682.140083,0
+JPM.US,D,20030521,000000,21.9389,22.0273,21.5793,22.0273,11635974.732786,0
+JPM.US,D,20030522,000000,21.9193,22.1275,21.8211,21.9811,12000063.378971,0
+JPM.US,D,20030523,000000,22.0273,22.3603,21.8977,22.2769,7980298.5947087,0
+JPM.US,D,20030527,000000,22.1345,23.1739,21.99,23.1071,15568636.161662,0
+JPM.US,D,20030528,000000,23.2151,23.6719,23.1227,23.4676,16673091.114178,0
+JPM.US,D,20030529,000000,23.6101,23.7122,23.2102,23.2652,13243345.856685,0
+JPM.US,D,20030530,000000,23.4961,23.8439,23.3723,23.6916,14857108.197173,0
+JPM.US,D,20030602,000000,24.0433,24.9354,24.0227,24.4569,18498363.128586,0
+JPM.US,D,20030603,000000,24.4569,24.788,24.3263,24.3813,16064616.555078,0
+JPM.US,D,20030604,000000,24.2604,25.0631,24.0816,25.009,18268676.301319,0
+JPM.US,D,20030605,000000,25.009,25.4443,24.8116,25.3077,14397879.080424,0
+JPM.US,D,20030606,000000,25.7891,26.3304,25.2409,25.3284,16416361.470799,0
+JPM.US,D,20030609,000000,24.9501,25.0788,24.2221,24.338,14250168.588642,0
+JPM.US,D,20030610,000000,24.5119,24.7595,24.4206,24.5719,15089426.222861,0
+JPM.US,D,20030611,000000,24.7281,25.0847,24.451,24.9039,12832806.63412,0
+JPM.US,D,20030612,000000,25.2272,25.3215,24.677,25.0169,13360139.512552,0
+JPM.US,D,20030613,000000,25.126,25.2704,24.7595,25.0169,9357293.7921788,0
+JPM.US,D,20030616,000000,25.1996,25.9198,25.126,25.9198,13062212.52879,0
+JPM.US,D,20030617,000000,25.9492,26.1035,25.6869,26.021,13197860.222705,0
+JPM.US,D,20030618,000000,25.6663,25.8324,25.0906,25.2871,15724116.068355,0
+JPM.US,D,20030619,000000,25.4158,25.4521,24.5483,24.8381,15083046.20286,0
+JPM.US,D,20030620,000000,25.126,25.3549,24.9354,25.0906,21903136.938936,0
+JPM.US,D,20030623,000000,24.9118,25.0562,24.23,24.4039,13681641.423443,0
+JPM.US,D,20030624,000000,24.3321,24.8224,24.1543,24.7281,11423352.525065,0
+JPM.US,D,20030625,000000,24.7281,25.1053,24.3606,24.5051,12452634.596737,0
+JPM.US,D,20030626,000000,24.5051,24.8037,24.1543,24.8037,8758812.697721,0
+JPM.US,D,20030627,000000,24.8037,24.8312,24.3685,24.4432,9256741.2976285,0
+JPM.US,D,20030630,000000,24.6937,24.8509,24.2535,24.6446,10858292.230977,0
+JPM.US,D,20030701,000000,24.397,24.6642,23.8291,24.6642,14475968.163774,0
+JPM.US,D,20030702,000000,24.6868,24.8794,24.5404,24.7811,10160501.463351,0
+JPM.US,D,20030703,000000,24.7595,24.7595,24.2997,24.6092,6070281.6337102,0
+JPM.US,D,20030707,000000,24.8568,25.4079,24.8037,25.2871,13406187.011727,0
+JPM.US,D,20030708,000000,25.2871,25.5504,25.1623,25.5228,8551452.8868423,0
+JPM.US,D,20030709,000000,25.5838,26.0406,25.5228,25.7125,13370953.381807,0
+JPM.US,D,20030710,000000,25.5592,25.6869,25.0326,25.2409,10572296.73963,0
+JPM.US,D,20030711,000000,25.3863,25.9286,25.3637,25.7842,9672281.3240001,0
+JPM.US,D,20030714,000000,26.299,27.082,25.796,26.8934,16765879.283174,0
+JPM.US,D,20030715,000000,27.0662,27.31,26.6832,26.8846,16023982.097762,0
+JPM.US,D,20030716,000000,27.586,27.586,25.9552,26.135,20017667.990441,0
+JPM.US,D,20030717,000000,26.135,26.135,25.1053,25.2625,16242573.105305,0
+JPM.US,D,20030718,000000,25.402,25.5936,25.126,25.4698,10536647.818044,0
+JPM.US,D,20030721,000000,25.3077,25.3156,24.1543,24.8224,16427459.326266,0
+JPM.US,D,20030722,000000,24.8715,25.2792,24.7006,25.1918,13224214.957527,0
+JPM.US,D,20030723,000000,25.3077,25.3284,24.9501,25.1328,10768416.192999,0
+JPM.US,D,20030724,000000,25.4865,25.4954,24.8872,24.9354,11922531.071457,0
+JPM.US,D,20030725,000000,25.0562,25.5838,24.8509,25.5749,12056367.971565,0
+JPM.US,D,20030728,000000,25.5749,25.8264,25.346,25.5887,11397830.409318,0
+JPM.US,D,20030729,000000,25.6526,25.6594,25.0562,25.4079,12676353.642053,0
+JPM.US,D,20030730,000000,25.5936,25.6526,25.2537,25.2792,8128287.9833444,0
+JPM.US,D,20030731,000000,25.7036,25.8196,25.2212,25.2704,12151935.948255,0
+JPM.US,D,20030801,000000,25.294,25.2989,23.9608,24.0511,28347898.671319,0
+JPM.US,D,20030804,000000,24.0511,24.3685,23.3565,24.3213,21835033.177254,0
+JPM.US,D,20030805,000000,24.2604,24.2997,23.5953,23.6189,17066717.380083,0
+JPM.US,D,20030806,000000,23.7937,23.9893,23.4361,23.7879,16965469.679141,0
+JPM.US,D,20030807,000000,23.6189,23.8497,23.4479,23.7731,12734332.633642,0
+JPM.US,D,20030808,000000,23.9539,23.9677,23.5481,23.7879,8754794.1401327,0
+JPM.US,D,20030811,000000,23.7879,24.283,23.7476,23.9539,9684073.3679874,0
+JPM.US,D,20030812,000000,24.1337,24.3537,24.0069,24.2535,11816146.171896,0
+JPM.US,D,20030813,000000,24.2535,24.3901,23.8881,24.1032,9314993.0788408,0
+JPM.US,D,20030814,000000,24.1032,24.4785,23.9461,24.4432,9699192.8346585,0
+JPM.US,D,20030815,000000,24.5119,24.5119,24.1406,24.2683,4913117.2115497,0
+JPM.US,D,20030818,000000,24.5876,24.5876,24.2683,24.5483,9883382.8313569,0
+JPM.US,D,20030819,000000,24.622,24.8116,24.3901,24.6505,11406705.232929,0
+JPM.US,D,20030820,000000,25.0002,25.2537,24.5483,25.1112,12925595.820989,0
+JPM.US,D,20030821,000000,25.2704,25.5425,24.788,24.9501,12032931.474991,0
+JPM.US,D,20030822,000000,25.1112,25.3401,24.3813,24.4569,11278135.819021,0
+JPM.US,D,20030825,000000,24.3155,24.4284,23.9893,24.3263,8493203.1413735,0
+JPM.US,D,20030826,000000,24.1543,24.9196,23.7937,24.0659,13648770.273808,0
+JPM.US,D,20030827,000000,23.8979,24.0816,23.836,23.9814,8216223.9578064,0
+JPM.US,D,20030828,000000,23.9814,24.564,23.8802,24.451,7767123.6826388,0
+JPM.US,D,20030829,000000,24.4854,24.7281,24.3537,24.6691,8131475.9576014,0
+JPM.US,D,20030902,000000,24.8165,25.2537,24.5719,25.0169,11671341.703902,0
+JPM.US,D,20030903,000000,25.0169,25.2625,24.9118,25.1328,10372429.482552,0
+JPM.US,D,20030904,000000,25.1387,25.1996,24.9285,25.0002,8675037.7828895,0
+JPM.US,D,20030905,000000,24.8224,25.009,24.6298,24.6505,9366175.7408911,0
+JPM.US,D,20030908,000000,24.7595,25.0906,24.7006,24.9806,7972946.5072059,0
+JPM.US,D,20030909,000000,24.8715,24.9874,24.6642,24.7006,7292493.1487497,0
+JPM.US,D,20030910,000000,24.4569,24.7094,23.9057,24.0659,13627825.527228,0
+JPM.US,D,20030911,000000,24.3321,24.622,24.1671,24.283,9317075.6443995,0
+JPM.US,D,20030912,000000,24.1671,24.6092,24.1081,24.5119,8670465.5030802,0
+JPM.US,D,20030915,000000,24.5119,24.6642,24.3155,24.4923,7015651.3778662,0
+JPM.US,D,20030916,000000,24.4353,25.0002,24.4206,24.9501,9496554.9307334,0
+JPM.US,D,20030917,000000,24.9501,25.1191,24.8872,24.9874,10669383.380941,0
+JPM.US,D,20030918,000000,25.1387,25.8588,24.9619,25.7694,20460809.644503,0
+JPM.US,D,20030919,000000,25.5936,25.8127,25.3156,25.5887,16937446.652554,0
+JPM.US,D,20030922,000000,25.2409,25.2792,24.9196,25.2272,12757628.663917,0
+JPM.US,D,20030923,000000,25.2272,25.5671,24.957,25.5592,11905463.398295,0
+JPM.US,D,20030924,000000,25.5936,25.7764,25.0847,25.1387,15874742.762643,0
+JPM.US,D,20030925,000000,25.233,25.4079,24.8312,24.8568,12041671.939533,0
+JPM.US,D,20030926,000000,24.8872,25.0238,24.4726,24.6505,14334222.400327,0
+JPM.US,D,20030929,000000,24.8037,25.0906,24.6013,24.9806,8989743.3642417,0
+JPM.US,D,20030930,000000,24.9501,25.0169,24.4117,24.7526,13273451.44883,0
+JPM.US,D,20031001,000000,25.0169,25.5838,24.9196,25.5091,15556015.570087,0
+JPM.US,D,20031002,000000,25.3401,25.4158,25.0788,25.2488,10165214.209458,0
+JPM.US,D,20031003,000000,25.7233,25.796,25.233,25.3549,15285826.608827,0
+JPM.US,D,20031006,000000,25.3814,25.7468,25.3215,25.63,10367436.821719,0
+JPM.US,D,20031007,000000,25.63,26.072,25.3549,26.021,15735765.6103,0
+JPM.US,D,20031008,000000,26.1035,26.1094,25.6378,25.6732,12652915.109736,0
+JPM.US,D,20031009,000000,25.9895,26.0632,25.5887,25.739,12674274.13011,0
+JPM.US,D,20031010,000000,25.739,25.8382,25.5425,25.6103,7835219.3013478,0
+JPM.US,D,20031013,000000,25.6378,26.2931,25.6378,26.2744,10519452.910917,0
+JPM.US,D,20031014,000000,26.3138,26.5171,26.0632,26.5171,10041220.128976,0
+JPM.US,D,20031015,000000,26.634,26.6606,26.1418,26.3894,10306826.631709,0
+JPM.US,D,20031016,000000,26.352,26.6674,26.3138,26.5642,9571724.7579629,0
+JPM.US,D,20031017,000000,26.4022,26.6182,26.072,26.2008,8173777.6888111,0
+JPM.US,D,20031020,000000,26.0632,26.3894,25.9374,26.3894,10268407.063276,0
+JPM.US,D,20031021,000000,26.3894,26.6026,26.2076,26.4385,10438041.494241,0
+JPM.US,D,20031022,000000,25.3077,25.5288,25.009,25.2212,26902663.317354,0
+JPM.US,D,20031023,000000,25.0169,25.5228,25.0169,25.233,13910075.250611,0
+JPM.US,D,20031024,000000,25.233,25.2488,24.9668,25.0719,10570631.50148,0
+JPM.US,D,20031027,000000,25.4158,25.4364,25.0847,25.1996,13630879.142417,0
+JPM.US,D,20031028,000000,25.233,25.7312,25.2272,25.63,16289866.479476,0
+JPM.US,D,20031029,000000,25.63,25.9895,25.4954,25.906,10552599.90379,0
+JPM.US,D,20031030,000000,26.0632,26.1035,25.7694,25.8382,9494195.5040641,0
+JPM.US,D,20031031,000000,25.8382,26.0799,25.8196,25.8844,8720813.5103123,0
+JPM.US,D,20031103,000000,26.1152,26.4954,25.9984,26.468,11291198.166927,0
+JPM.US,D,20031104,000000,26.1703,26.5024,26.1624,26.3894,8995283.6400659,0
+JPM.US,D,20031105,000000,26.359,26.4886,26.1703,26.3392,8200276.961419,0
+JPM.US,D,20031106,000000,26.3452,26.3452,26.0328,26.1772,12551662.319436,0
+JPM.US,D,20031107,000000,26.2008,26.299,25.9689,25.9816,8804027.5778208,0
+JPM.US,D,20031110,000000,25.963,26.0278,25.7036,25.8766,6434643.0695185,0
+JPM.US,D,20031111,000000,25.63,26.0799,25.6192,25.9816,5718815.6148441,0
+JPM.US,D,20031112,000000,26.0278,26.1477,25.7842,25.8766,9904598.3318166,0
+JPM.US,D,20031113,000000,25.8196,25.9552,25.6732,25.852,6326318.1064411,0
+JPM.US,D,20031114,000000,25.739,25.9374,25.3077,25.5671,10020690.674062,0
+JPM.US,D,20031117,000000,25.3814,25.63,25.2871,25.5288,7991530.8092446,0
+JPM.US,D,20031118,000000,25.5366,25.5671,25.0984,25.1525,9646760.2261244,0
+JPM.US,D,20031119,000000,25.1525,25.3342,25.0474,25.0631,13589269.563983,0
+JPM.US,D,20031120,000000,25.0474,25.3863,24.8381,24.9668,10426247.41451,0
+JPM.US,D,20031121,000000,25.126,25.3342,25.0562,25.233,9478934.5532225,0
+JPM.US,D,20031124,000000,25.233,25.4954,25.2272,25.4305,10067710.240739,0
+JPM.US,D,20031125,000000,25.3401,25.6958,25.3077,25.6192,7682512.0772455,0
+JPM.US,D,20031126,000000,25.4521,25.7036,25.3814,25.6024,5440313.6951696,0
+JPM.US,D,20031128,000000,25.4521,25.5887,25.4158,25.5228,3394784.4171967,0
+JPM.US,D,20031201,000000,25.6732,25.7312,25.4954,25.7125,9649256.0476052,0
+JPM.US,D,20031202,000000,25.739,25.8844,25.6526,25.8196,8739673.6555897,0
+JPM.US,D,20031203,000000,25.8196,25.9492,25.6869,25.8264,10558982.977407,0
+JPM.US,D,20031204,000000,25.7036,25.739,25.402,25.516,8446326.0767392,0
+JPM.US,D,20031205,000000,25.3549,25.4698,25.126,25.2085,9389059.5331156,0
+JPM.US,D,20031208,000000,25.0405,25.5749,25.0405,25.5671,8419559.1038664,0
+JPM.US,D,20031209,000000,25.5671,25.5936,25.0169,25.1112,10658013.753721,0
+JPM.US,D,20031210,000000,25.0631,25.2704,24.8715,24.9933,8884886.2901471,0
+JPM.US,D,20031211,000000,25.1053,25.3284,24.9118,25.2212,10611687.357692,0
+JPM.US,D,20031212,000000,25.346,25.3549,25.1623,25.2989,7569473.3501885,0
+JPM.US,D,20031215,000000,25.5936,25.6378,25.3156,25.4226,11275499.531241,0
+JPM.US,D,20031216,000000,25.5228,25.7694,25.4629,25.7557,10088376.090464,0
+JPM.US,D,20031217,000000,25.7626,25.7764,25.4364,25.7125,10091706.566764,0
+JPM.US,D,20031218,000000,25.7694,25.7694,25.3726,25.7036,10721395.60845,0
+JPM.US,D,20031219,000000,25.7764,25.796,25.4777,25.796,16623019.968056,0
+JPM.US,D,20031222,000000,25.7891,26.0328,25.7036,26.0278,12298817.892449,0
+JPM.US,D,20031223,000000,25.9984,26.1624,25.9492,26.0799,9789339.6265173,0
+JPM.US,D,20031224,000000,26.0888,26.135,25.9758,26.0484,2783677.6418053,0
+JPM.US,D,20031226,000000,26.1477,26.1772,26.0406,26.1152,1868685.261547,0
+JPM.US,D,20031229,000000,26.1477,26.3452,26.1202,26.3392,7673223.9977131,0
+JPM.US,D,20031230,000000,26.3452,26.4444,26.3304,26.3894,7432442.3685935,0
+JPM.US,D,20031231,000000,26.5328,26.5642,26.3894,26.4798,8517614.759064,0
+JPM.US,D,20040102,000000,26.359,26.7254,26.3392,26.4022,12871916.319586,0
+JPM.US,D,20040105,000000,26.4326,26.577,26.1703,26.352,13474152.342854,0
+JPM.US,D,20040106,000000,26.7844,27.0888,26.742,27.0142,29417683.894854,0
+JPM.US,D,20040107,000000,27.0378,27.4612,27.029,27.4112,20073280.430258,0
+JPM.US,D,20040108,000000,27.4672,27.9544,27.4406,27.8817,16631342.087317,0
+JPM.US,D,20040109,000000,27.6842,28.2196,27.6478,27.9466,14659047.662415,0
+JPM.US,D,20040112,000000,27.755,28.2246,27.7029,27.9672,9770483.5527268,0
+JPM.US,D,20040113,000000,27.974,28.0802,27.7264,28.0497,9993506.3737804,0
+JPM.US,D,20040114,000000,28.0497,28.3572,28.0497,28.2776,12012543.504248,0
+JPM.US,D,20040115,000000,28.7286,28.8032,27.9014,28.0624,69806558.281442,0
+JPM.US,D,20040116,000000,28.1165,28.3208,28.0802,28.315,26029970.632562,0
+JPM.US,D,20040120,000000,28.4063,28.4958,28.032,28.1853,26233578.568246,0
+JPM.US,D,20040121,000000,28.1853,28.9093,28.0959,28.9093,28682304.142126,0
+JPM.US,D,20040122,000000,28.8681,29.2198,28.6598,28.7974,21752926.554187,0
+JPM.US,D,20040123,000000,28.7974,29.0469,28.3847,28.5498,14568343.076849,0
+JPM.US,D,20040126,000000,28.4427,29.04,28.3572,29.0282,17044525.740634,0
+JPM.US,D,20040127,000000,28.9506,28.9978,28.76,28.8622,12678434.171869,0
+JPM.US,D,20040128,000000,28.8406,28.9702,28.0752,28.2059,20225298.555199,0
+JPM.US,D,20040129,000000,28.2384,28.4063,27.6842,28.1568,17873946.662458,0
+JPM.US,D,20040130,000000,28.1568,28.2128,27.9308,28.0408,11957892.953214,0
+JPM.US,D,20040202,000000,28.1922,28.4063,28.0182,28.1244,12219620.346786,0
+JPM.US,D,20040203,000000,28.1922,28.2314,27.9466,28.2128,9600436.8837111,0
+JPM.US,D,20040204,000000,28.2059,28.2855,28.0104,28.0624,10884785.396354,0
+JPM.US,D,20040205,000000,28.198,28.2619,27.8394,28.088,8997512.7791537,0
+JPM.US,D,20040206,000000,28.1165,28.7089,28.0566,28.6441,10142054.573996,0
+JPM.US,D,20040209,000000,28.7286,28.7659,28.4888,28.4888,8446737.296918,0
+JPM.US,D,20040210,000000,28.427,28.6323,28.3513,28.4662,9968958.3612781,0
+JPM.US,D,20040211,000000,28.536,29.1206,28.4958,29.0351,16210946.812795,0
+JPM.US,D,20040212,000000,28.9978,29.1274,28.8268,29.097,11261072.217346,0
+JPM.US,D,20040213,000000,29.1795,29.3092,28.8406,28.9594,9580182.2541641,0
+JPM.US,D,20040217,000000,29.1432,29.4232,29.0204,29.3161,11523770.660548,0
+JPM.US,D,20040218,000000,29.3229,29.374,29.0911,29.1874,9945657.2416445,0
+JPM.US,D,20040219,000000,29.3662,29.6481,29.1795,29.4291,20634596.992125,0
+JPM.US,D,20040220,000000,29.4291,29.4703,29.0862,29.2512,13276364.59772,0
+JPM.US,D,20040223,000000,29.2581,29.3229,28.9634,29.0646,11580216.737312,0
+JPM.US,D,20040224,000000,28.9093,29.265,28.8622,28.982,14920776.073859,0
+JPM.US,D,20040225,000000,29.1274,29.1638,28.8032,29.0911,13389815.562828,0
+JPM.US,D,20040226,000000,29.0911,29.3161,28.9506,29.2434,9170747.4224265,0
+JPM.US,D,20040227,000000,29.3161,29.7041,29.2434,29.5735,12889117.333944,0
+JPM.US,D,20040301,000000,29.7257,30.0018,29.6481,29.9439,14740881.495859,0
+JPM.US,D,20040302,000000,29.8603,30.2641,29.8485,30.0421,12207554.495303,0
+JPM.US,D,20040303,000000,30.048,30.3889,29.9213,30.3525,11083263.258521,0
+JPM.US,D,20040304,000000,30.2818,30.7505,30.2818,30.7141,12915055.759229,0
+JPM.US,D,20040305,000000,30.7141,31.6111,30.5323,31.0098,22527555.440808,0
+JPM.US,D,20040308,000000,31.0295,31.3547,30.9459,30.9617,12191047.669464,0
+JPM.US,D,20040309,000000,30.9617,30.9617,30.4901,30.6227,12534188.515454,0
+JPM.US,D,20040310,000000,30.6355,30.6355,30.1384,30.3034,14374993.252456,0
+JPM.US,D,20040311,000000,30.103,30.5245,29.7041,29.7837,16537862.783415,0
+JPM.US,D,20040312,000000,29.8151,30.0185,29.656,29.936,15002053.131465,0
+JPM.US,D,20040315,000000,29.7621,29.7906,29.3789,29.5116,11047060.614715,0
+JPM.US,D,20040316,000000,29.6707,29.9213,29.5587,29.7985,10387830.899692,0
+JPM.US,D,20040317,000000,30.0559,30.606,30.0559,30.4852,12128632.792878,0
+JPM.US,D,20040318,000000,30.1384,30.3663,30.0647,30.2965,14175825.273258,0
+JPM.US,D,20040319,000000,30.2965,30.5323,29.6707,29.7985,13133228.421491,0
+JPM.US,D,20040322,000000,29.7395,29.7395,29.1579,29.4153,13440026.157376,0
+JPM.US,D,20040323,000000,29.6707,29.8485,29.4526,29.544,15021053.743041,0
+JPM.US,D,20040324,000000,29.5519,29.6049,29.2267,29.374,10867174.179689,0
+JPM.US,D,20040325,000000,29.4526,30.0087,29.3475,29.9213,11337076.699395,0
+JPM.US,D,20040326,000000,29.7768,30.0264,29.7041,29.7395,8348819.0544039,0
+JPM.US,D,20040329,000000,29.8967,30.4046,29.8967,30.3251,10435124.273864,0
+JPM.US,D,20040330,000000,30.3251,30.4321,30.1727,30.2641,10794627.407907,0
+JPM.US,D,20040331,000000,30.3467,30.4557,30.0981,30.2455,10754545.65494,0
+JPM.US,D,20040401,000000,30.2455,30.5707,30.2395,30.4714,14273191.829294,0
+JPM.US,D,20040402,000000,30.6423,30.6905,29.6324,29.9439,17785036.584751,0
+JPM.US,D,20040405,000000,29.7621,30.103,29.656,30.103,13820478.109487,0
+JPM.US,D,20040406,000000,29.9949,29.9949,29.8151,29.9213,10874245.334595,0
+JPM.US,D,20040407,000000,29.9213,29.9713,29.7189,29.8279,10020556.314994,0
+JPM.US,D,20040408,000000,30.103,30.1167,29.5587,29.6707,6880832.2315395,0
+JPM.US,D,20040412,000000,29.6766,29.9713,29.6403,29.9655,6920785.7326691,0
+JPM.US,D,20040413,000000,30.0185,30.0185,28.8406,28.8681,16077380.666568,0
+JPM.US,D,20040414,000000,28.594,28.8622,28.1244,28.315,17871306.303192,0
+JPM.US,D,20040415,000000,28.3641,28.5301,27.5712,27.9544,21962912.474128,0
+JPM.US,D,20040416,000000,28.1312,28.5232,28.0566,28.3071,13510902.60165,0
+JPM.US,D,20040419,000000,28.2992,28.4427,28.0252,28.3788,10257033.36457,0
+JPM.US,D,20040420,000000,28.4201,28.4722,27.755,27.7854,12518376.896007,0
+JPM.US,D,20040421,000000,27.7854,27.7854,27.0004,27.1674,25799730.083074,0
+JPM.US,D,20040422,000000,27.1782,27.8906,27.0526,27.6714,19547896.776189,0
+JPM.US,D,20040423,000000,27.6842,27.7264,27.3404,27.6135,10006406.880081,0
+JPM.US,D,20040426,000000,27.6204,28.536,27.586,27.7933,9807788.551616,0
+JPM.US,D,20040427,000000,27.8012,28.0802,27.6646,27.8444,12127243.397967,0
+JPM.US,D,20040428,000000,27.7933,27.7933,27.3158,27.3472,9774781.0071691,0
+JPM.US,D,20040429,000000,27.3758,27.7029,27.0074,27.1448,14496079.273408,0
+JPM.US,D,20040430,000000,27.253,27.3984,27.0742,27.1076,10707945.451416,0
+JPM.US,D,20040503,000000,27.4052,27.4052,27.0142,27.2962,11262046.320592,0
+JPM.US,D,20040504,000000,27.3472,27.9387,27.2608,27.6204,13509515.242483,0
+JPM.US,D,20040505,000000,27.6204,27.7264,27.3236,27.4338,12439180.368215,0
+JPM.US,D,20040506,000000,27.253,27.4338,26.91,27.1076,10704194.594093,0
+JPM.US,D,20040507,000000,27.029,27.1872,26.2931,26.299,16634254.218335,0
+JPM.US,D,20040510,000000,25.9198,25.9552,24.9619,25.5288,29811167.658717,0
+JPM.US,D,20040511,000000,25.8844,25.8844,25.1849,25.3726,23042959.88044,0
+JPM.US,D,20040512,000000,25.4521,25.796,25.0631,25.7891,23413151.685516,0
+JPM.US,D,20040513,000000,25.63,26.239,25.5838,25.7764,16499717.022477,0
+JPM.US,D,20040514,000000,25.7626,26.127,25.4698,25.7125,12831556.687637,0
+JPM.US,D,20040517,000000,25.2792,25.5749,25.0562,25.46,14301483.574018,0
+JPM.US,D,20040518,000000,25.7233,25.9374,25.5887,25.6466,12236818.307528,0
+JPM.US,D,20040519,000000,25.9552,26.1703,25.7468,25.7694,15181524.274825,0
+JPM.US,D,20040520,000000,25.7764,26.1703,25.7764,25.8922,10240388.108175,0
+JPM.US,D,20040521,000000,25.8687,26.127,25.8588,26.0141,9764518.8243914,0
+JPM.US,D,20040524,000000,26.1477,26.2931,25.8844,26.0141,8431206.6100681,0
+JPM.US,D,20040525,000000,26.021,26.6026,25.8127,26.5642,11413225.719228,0
+JPM.US,D,20040526,000000,26.5702,26.692,26.3138,26.5544,9298350.8760622,0
+JPM.US,D,20040527,000000,26.6674,26.75,26.3216,26.6408,11321961.304211,0
+JPM.US,D,20040528,000000,26.5858,26.6488,26.4326,26.5642,5974578.2800797,0
+JPM.US,D,20040601,000000,26.5642,26.7126,26.3138,26.5702,7729394.2312384,0
+JPM.US,D,20040602,000000,26.7126,26.9592,26.4954,26.8934,8693070.3984508,0
+JPM.US,D,20040603,000000,26.7844,26.8216,26.5642,26.6488,10098223.999448,0
+JPM.US,D,20040604,000000,26.8934,27.029,26.7844,26.8776,8089038.8494516,0
+JPM.US,D,20040607,000000,27.0594,27.5054,27.0526,27.4976,10219865.778363,0
+JPM.US,D,20040608,000000,27.4338,27.5358,27.2412,27.4406,9768260.5208694,0
+JPM.US,D,20040609,000000,27.3924,27.4278,27.1076,27.1674,8395419.2579277,0
+JPM.US,D,20040610,000000,27.1872,27.253,27.0202,27.253,7210379.4005808,0
+JPM.US,D,20040614,000000,27.2018,27.2018,26.692,26.7912,8762420.0351307,0
+JPM.US,D,20040615,000000,27.1076,27.1538,26.8158,26.855,11326540.709122,0
+JPM.US,D,20040616,000000,26.8776,27.0202,26.742,26.91,8176555.4607612,0
+JPM.US,D,20040617,000000,26.8776,27.1026,26.7696,26.91,7971283.3047997,0
+JPM.US,D,20040618,000000,26.971,27.1538,26.7696,26.8404,17966039.625064,0
+JPM.US,D,20040621,000000,26.8216,26.9592,26.6026,26.6762,7644650.3025202,0
+JPM.US,D,20040622,000000,26.6762,26.692,26.4611,26.6488,13354176.81996,0
+JPM.US,D,20040623,000000,26.75,27.1242,26.7254,27.1242,12903957.903762,0
+JPM.US,D,20040624,000000,27.1242,27.3472,27.0958,27.2342,13997459.538595,0
+JPM.US,D,20040625,000000,27.2412,27.7628,27.2342,27.3924,17335934.27384,0
+JPM.US,D,20040628,000000,27.4612,27.8168,27.2884,27.362,16350200.826247,0
+JPM.US,D,20040629,000000,27.362,27.6714,27.253,27.6066,13568879.557497,0
+JPM.US,D,20040630,000000,27.6714,28.0104,27.5438,27.9544,23063351.922671,0
+JPM.US,D,20040701,000000,27.8168,27.8591,27.1782,27.5182,21262766.35132,0
+JPM.US,D,20040702,000000,27.527,27.7481,27.362,27.4544,11613509.285843,0
+JPM.US,D,20040706,000000,27.3984,27.4112,26.8354,26.855,20927252.4182,0
+JPM.US,D,20040707,000000,26.862,26.9444,26.4248,26.577,18923752.081813,0
+JPM.US,D,20040708,000000,26.6182,26.8404,26.4326,26.4954,13348623.311803,0
+JPM.US,D,20040709,000000,26.7058,26.7204,26.41,26.5544,9985740.0124837,0
+JPM.US,D,20040712,000000,26.6762,26.7844,26.4738,26.6026,13103270.420747,0
+JPM.US,D,20040713,000000,26.4611,26.8698,26.4611,26.7774,13309788.451705,0
+JPM.US,D,20040714,000000,26.5858,26.8776,26.1624,26.2774,15125076.162318,0
+JPM.US,D,20040715,000000,26.3452,26.4178,25.8922,25.9552,16840505.5669,0
+JPM.US,D,20040716,000000,26.135,26.1703,25.7842,25.8588,14111191.4363,0
+JPM.US,D,20040719,000000,25.9198,26.1202,25.7468,25.9552,12638216.02409,0
+JPM.US,D,20040720,000000,25.906,26.4022,25.5936,26.247,16034383.728967,0
+JPM.US,D,20040721,000000,26.855,27.253,26.4611,26.5466,25167683.650462,0
+JPM.US,D,20040722,000000,26.3392,26.6674,26.0406,26.5171,17848976.233188,0
+JPM.US,D,20040723,000000,26.3894,26.6252,26.2224,26.3392,14184838.527423,0
+JPM.US,D,20040726,000000,26.2744,26.41,26.072,26.2931,11219325.22623,0
+JPM.US,D,20040727,000000,26.41,26.7774,26.299,26.6104,11777173.899114,0
+JPM.US,D,20040728,000000,26.6762,26.9298,26.2155,26.7254,11839170.43042,0
+JPM.US,D,20040729,000000,26.855,27.029,26.5328,26.7774,11867465.228758,0
+JPM.US,D,20040730,000000,26.6762,26.9592,26.5908,26.917,10969942.580995,0
+JPM.US,D,20040802,000000,26.8404,27.0202,26.6104,26.971,11200874.265387,0
+JPM.US,D,20040803,000000,27.0004,27.0456,26.6182,26.7254,12581204.010644,0
+JPM.US,D,20040804,000000,26.6762,26.9444,26.4178,26.8276,9443704.9947899,0
+JPM.US,D,20040805,000000,26.8482,26.8846,26.0632,26.1546,11704911.113544,0
+JPM.US,D,20040806,000000,26.0632,26.4326,25.8844,26.021,13406321.370795,0
+JPM.US,D,20040809,000000,25.9984,26.1418,25.9198,26.0052,10202250.490212,0
+JPM.US,D,20040810,000000,26.1035,26.6762,26.1035,26.6674,12525172.207673,0
+JPM.US,D,20040811,000000,26.5466,26.692,26.3138,26.6026,10054395.460644,0
+JPM.US,D,20040812,000000,26.6026,26.6606,26.4954,26.577,10034284.351011,0
+JPM.US,D,20040813,000000,26.5466,26.6252,26.3138,26.5858,8550764.805553,0
+JPM.US,D,20040816,000000,26.6408,27.253,26.6252,27.2107,12580928.167405,0
+JPM.US,D,20040817,000000,27.362,27.5772,27.2962,27.3472,14565147.97749,0
+JPM.US,D,20040818,000000,27.3236,27.6646,27.2756,27.6272,13395507.501539,0
+JPM.US,D,20040819,000000,27.6272,27.6272,27.2884,27.3984,10901153.791638,0
+JPM.US,D,20040820,000000,27.3758,27.974,27.3404,27.865,12890087.365703,0
+JPM.US,D,20040823,000000,27.9387,28.032,27.7373,27.7933,11097129.725093,0
+JPM.US,D,20040824,000000,27.9387,28.0104,27.641,27.8248,8375312.2197815,0
+JPM.US,D,20040825,000000,27.8336,28.5714,27.8336,28.4338,16579331.89555,0
+JPM.US,D,20040826,000000,28.3513,28.5871,28.1922,28.4427,11789793.472818,0
+JPM.US,D,20040827,000000,28.5164,28.6971,28.481,28.6372,9141345.1796457,0
+JPM.US,D,20040830,000000,28.6028,28.6166,28.1922,28.1922,8209290.2155845,0
+JPM.US,D,20040831,000000,28.198,28.536,28.0566,28.536,9164503.7972372,0
+JPM.US,D,20040901,000000,28.4958,28.5871,28.1086,28.3071,11447342.74386,0
+JPM.US,D,20040902,000000,28.4427,28.8347,28.315,28.7207,10931384.582006,0
+JPM.US,D,20040903,000000,28.6598,28.8406,28.6244,28.7286,9308889.9199503,0
+JPM.US,D,20040907,000000,28.7286,28.9093,28.6323,28.7453,14552948.784811,0
+JPM.US,D,20040908,000000,28.5626,28.76,28.371,28.3847,15759209.231976,0
+JPM.US,D,20040909,000000,28.4888,28.7089,28.371,28.652,10629718.955382,0
+JPM.US,D,20040910,000000,28.5626,28.7846,28.4584,28.6971,9066585.5547232,0
+JPM.US,D,20040913,000000,28.6166,28.7522,28.2314,28.2314,11539996.553789,0
+JPM.US,D,20040914,000000,28.3376,28.6028,28.3297,28.4722,10748162.581323,0
+JPM.US,D,20040915,000000,28.3847,28.4427,28.1774,28.1774,9905430.9508914,0
+JPM.US,D,20040916,000000,28.3444,28.7207,28.2246,28.536,15183888.790853,0
+JPM.US,D,20040917,000000,28.6087,28.6971,28.4888,28.5871,13522415.748784,0
+JPM.US,D,20040920,000000,28.594,28.594,28.3376,28.3906,10827778.472267,0
+JPM.US,D,20040921,000000,28.481,29.0204,28.481,28.9093,14281371.446513,0
+JPM.US,D,20040922,000000,28.481,28.7974,28.371,28.7286,17708330.789082,0
+JPM.US,D,20040923,000000,28.6598,28.6676,28.4132,28.4496,12971223.957011,0
+JPM.US,D,20040924,000000,28.4584,28.7905,28.4201,28.6598,12177174.07779,0
+JPM.US,D,20040927,000000,28.5626,28.5714,28.1646,28.2128,14389695.391719,0
+JPM.US,D,20040928,000000,28.2196,28.4584,28.0802,28.3906,11098796.998986,0
+JPM.US,D,20040929,000000,28.3906,28.6087,28.147,28.6087,10715300.592534,0
+JPM.US,D,20040930,000000,28.5871,28.6893,28.4201,28.6441,11682165.751874,0
+JPM.US,D,20041001,000000,28.7659,29.1274,28.7374,29.0862,15777927.893083,0
+JPM.US,D,20041004,000000,29.0783,29.1638,28.6598,28.6676,17506809.490444,0
+JPM.US,D,20041005,000000,28.6244,28.703,28.1646,28.4496,16661577.967044,0
+JPM.US,D,20041006,000000,28.3444,28.5026,28.2314,28.4722,10577985.624726,0
+JPM.US,D,20041007,000000,28.4958,28.76,28.4132,28.5026,9780743.699761,0
+JPM.US,D,20041008,000000,28.5095,28.6755,28.3071,28.5871,9074767.2076855,0
+JPM.US,D,20041011,000000,28.481,28.6166,28.3906,28.3906,4665403.8759517,0
+JPM.US,D,20041012,000000,28.1568,28.5792,28.1244,28.4888,11665660.96178,0
+JPM.US,D,20041013,000000,28.5498,28.6166,28.0802,28.2934,10548304.485092,0
+JPM.US,D,20041014,000000,28.2934,28.2934,27.5438,27.7776,16314279.115039,0
+JPM.US,D,20041015,000000,27.7776,28.1922,27.7688,27.9308,11180074.056593,0
+JPM.US,D,20041018,000000,27.7933,28.198,27.7776,28.1165,8204435.9853062,0
+JPM.US,D,20041019,000000,27.9387,28.3906,27.248,27.3846,22983731.960239,0
+JPM.US,D,20041020,000000,26.4611,27.0004,26.186,26.855,32096369.085624,0
+JPM.US,D,20041021,000000,26.7332,27.2884,26.7126,27.1782,16043817.364156,0
+JPM.US,D,20041022,000000,27.253,27.31,26.966,27.0142,12459709.823129,0
+JPM.US,D,20041025,000000,27.0142,27.0594,26.6026,26.692,16600408.965455,0
+JPM.US,D,20041026,000000,26.692,27.1076,26.6408,27.029,14655305.965938,0
+JPM.US,D,20041027,000000,26.9298,27.527,26.6988,27.4112,15976402.701634,0
+JPM.US,D,20041028,000000,27.2884,27.7933,27.1596,27.7422,12158589.775751,0
+JPM.US,D,20041029,000000,27.7029,27.8444,27.4112,27.8336,15556290.395454,0
+JPM.US,D,20041101,000000,27.9544,28.0752,27.7108,27.755,14084146.584445,0
+JPM.US,D,20041102,000000,27.755,28.2384,27.693,27.7933,13687325.219181,0
+JPM.US,D,20041103,000000,28.371,28.427,27.8522,28.0104,15401363.193108,0
+JPM.US,D,20041104,000000,27.9387,28.594,27.755,28.5792,16863942.063474,0
+JPM.US,D,20041105,000000,28.5792,28.7748,28.1165,28.371,18611541.30407,0
+JPM.US,D,20041108,000000,28.3513,28.4427,28.198,28.3208,10468824.988959,0
+JPM.US,D,20041109,000000,28.3572,28.4722,28.1646,28.198,9715276.2258577,0
+JPM.US,D,20041110,000000,28.2452,28.253,28.0104,28.0802,10587415.188428,0
+JPM.US,D,20041111,000000,28.2619,28.4201,28.0252,28.2452,11101847.560559,0
+JPM.US,D,20041112,000000,28.0674,28.3297,28.0497,28.2384,15490686.526739,0
+JPM.US,D,20041115,000000,28.1165,28.2314,28.0802,28.2314,12197566.12002,0
+JPM.US,D,20041116,000000,27.755,27.9466,27.6842,27.7373,19613776.488142,0
+JPM.US,D,20041117,000000,27.755,27.9947,27.4838,27.5938,20026264.935069,0
+JPM.US,D,20041118,000000,27.5438,27.641,27.248,27.2686,20725444.079734,0
+JPM.US,D,20041119,000000,27.3236,27.3846,26.8698,26.9758,19898108.777084,0
+JPM.US,D,20041122,000000,26.9758,27.2884,26.7844,27.0742,18135667.948799,0
+JPM.US,D,20041123,000000,27.1448,27.1782,26.862,27.082,15083046.20286,0
+JPM.US,D,20041124,000000,27.2412,27.253,27.0742,27.1782,9507371.8536036,0
+JPM.US,D,20041126,000000,27.1782,27.248,27.1076,27.1724,4359986.3741318,0
+JPM.US,D,20041129,000000,27.1724,27.2962,26.7578,26.9012,14906764.051629,0
+JPM.US,D,20041130,000000,26.807,27.1782,26.7204,27.1448,18075472.032583,0
+JPM.US,D,20041201,000000,27.253,27.5998,27.2342,27.5998,15427161.152095,0
+JPM.US,D,20041202,000000,27.5772,27.8444,27.5438,27.7196,11424460.987379,0
+JPM.US,D,20041203,000000,27.6714,27.7688,27.3924,27.4406,15143106.742135,0
+JPM.US,D,20041206,000000,27.362,27.7029,27.2342,27.4838,14834918.593468,0
+JPM.US,D,20041207,000000,27.5438,27.6135,27.253,27.2608,12176338.4051,0
+JPM.US,D,20041208,000000,27.2608,27.2756,27.0594,27.0742,15841592.716153,0
+JPM.US,D,20041209,000000,26.855,27.3158,26.855,27.1724,14370419.954776,0
+JPM.US,D,20041210,000000,27.1724,27.2962,27.029,27.1282,11898950.037098,0
+JPM.US,D,20041213,000000,27.3984,27.6842,27.3404,27.5772,20638483.226388,0
+JPM.US,D,20041214,000000,27.6272,27.974,27.6135,27.9308,16761161.447708,0
+JPM.US,D,20041215,000000,27.974,28.2992,27.9466,28.1391,18614591.865643,0
+JPM.US,D,20041216,000000,27.974,28.1165,27.8522,28.0674,16075575.979991,0
+JPM.US,D,20041217,000000,27.5438,27.9878,27.5358,27.7688,19667595.437973,0
+JPM.US,D,20041220,000000,27.7688,28.032,27.7688,27.8336,12285087.820689,0
+JPM.US,D,20041221,000000,27.865,28.2992,27.8591,28.1735,12056230.558881,0
+JPM.US,D,20041222,000000,28.0802,28.2855,27.974,28.1391,12870944.252085,0
+JPM.US,D,20041223,000000,28.2059,28.4662,28.1922,28.2314,11862607.944865,0
+JPM.US,D,20041227,000000,28.2619,28.3297,28.0624,28.1244,7822325.9201492,0
+JPM.US,D,20041228,000000,28.0959,28.3376,28.0802,28.2688,7517459.0869351,0
+JPM.US,D,20041229,000000,28.1244,28.2314,28.0752,28.2314,8333287.3496823,0
+JPM.US,D,20041230,000000,28.2314,28.3513,28.1568,28.1774,6582216.1486168,0
+JPM.US,D,20041231,000000,28.1774,28.2384,28.0802,28.1244,7980713.8863743,0
+JPM.US,D,20050103,000000,28.4662,28.6166,28.1244,28.2246,20755406.151966,0
+JPM.US,D,20050104,000000,28.1018,28.1646,27.6272,27.693,15757398.438169,0
+JPM.US,D,20050105,000000,27.8336,28.0624,27.6774,27.7481,13551125.838789,0
+JPM.US,D,20050106,000000,27.9544,28.1018,27.8591,27.8974,12643486.563905,0
+JPM.US,D,20050107,000000,27.8974,28.0252,27.6774,27.6842,13829907.673189,0
+JPM.US,D,20050110,000000,27.6842,27.7628,27.4338,27.5938,12877467.791999,0
+JPM.US,D,20050111,000000,27.4672,27.5772,27.3236,27.3236,12415184.042191,0
+JPM.US,D,20050112,000000,27.3984,27.42,27.0888,27.3924,12580369.355825,0
+JPM.US,D,20050113,000000,27.3984,27.6714,27.1872,27.2342,13379688.756991,0
+JPM.US,D,20050114,000000,27.2412,27.3846,27.1448,27.2608,10189491.468081,0
+JPM.US,D,20050118,000000,27.1872,27.7481,27.0526,27.6842,13494121.968317,0
+JPM.US,D,20050119,000000,27.4052,27.7264,27.2756,27.2814,21977891.4745,0
+JPM.US,D,20050120,000000,27.253,27.2756,26.7578,26.855,21138076.046574,0
+JPM.US,D,20050121,000000,26.855,27.029,26.5702,26.5702,19660519.193708,0
+JPM.US,D,20050124,000000,26.577,26.8354,26.5024,26.5908,17851473.07254,0
+JPM.US,D,20050125,000000,26.6674,26.8276,26.5544,26.577,13850579.630145,0
+JPM.US,D,20050126,000000,26.5328,26.6762,26.5024,26.5544,19060786.117023,0
+JPM.US,D,20050127,000000,26.4022,26.6026,26.3216,26.4954,13580114.825648,0
+JPM.US,D,20050128,000000,26.5908,26.6762,26.41,26.6762,21195774.105565,0
+JPM.US,D,20050131,000000,26.8776,26.966,26.8482,26.917,19574110.02684,0
+JPM.US,D,20050201,000000,26.917,27.137,26.8934,27.0378,19439152.449959,0
+JPM.US,D,20050202,000000,27.0378,27.0662,26.9524,27.0526,18235254.483078,0
+JPM.US,D,20050203,000000,27.0594,27.0594,26.9298,26.9592,14893028.89051,0
+JPM.US,D,20050204,000000,26.9916,27.2107,26.966,27.1724,14788597.286798,0
+JPM.US,D,20050207,000000,27.1782,27.4484,27.1076,27.3758,13090365.842958,0
+JPM.US,D,20050208,000000,27.3404,27.3924,27.1724,27.2274,10512242.307584,0
+JPM.US,D,20050209,000000,27.1164,27.2107,27.0004,27.0378,9840802.2032933,0
+JPM.US,D,20050210,000000,27.082,27.1538,26.9592,27.0004,12306721.666429,0
+JPM.US,D,20050211,000000,26.8934,27.0958,26.7774,27.0202,14808430.517449,0
+JPM.US,D,20050214,000000,27.0888,27.0888,26.8698,27.0378,9273384.5182789,0
+JPM.US,D,20050215,000000,27.0378,27.2186,27.0004,27.0742,11309339.694763,0
+JPM.US,D,20050216,000000,26.9228,26.9838,26.807,26.917,13291757.871887,0
+JPM.US,D,20050217,000000,26.8776,26.9444,26.5171,26.5171,16859919.434399,0
+JPM.US,D,20050218,000000,26.4248,26.5024,26.1703,26.3216,24779603.767611,0
+JPM.US,D,20050222,000000,26.3216,26.41,25.8844,25.906,20662060.189261,0
+JPM.US,D,20050223,000000,26.0888,26.3736,25.9552,26.299,17406949.14867,0
+JPM.US,D,20050224,000000,26.3304,26.5976,26.2774,26.4444,12654019.500563,0
+JPM.US,D,20050225,000000,26.4444,26.7332,26.4248,26.6536,12180366.123534,0
+JPM.US,D,20050228,000000,26.6536,26.692,26.3304,26.352,15817039.614293,0
+JPM.US,D,20050301,000000,26.6762,26.9228,26.5908,26.742,14119930.882971,0
+JPM.US,D,20050302,000000,26.6762,26.9758,26.5858,26.6674,13138913.235101,0
+JPM.US,D,20050303,000000,26.7844,26.807,26.4611,26.6832,11612397.769914,0
+JPM.US,D,20050304,000000,26.855,27.248,26.7636,27.0456,17612360.753057,0
+JPM.US,D,20050307,000000,27.0456,27.0742,26.9012,26.9228,15633408.429174,0
+JPM.US,D,20050308,000000,26.8404,26.8776,26.6104,26.634,13778870.566796,0
+JPM.US,D,20050309,000000,26.4798,26.5466,26.2008,26.2931,24477516.74209,0
+JPM.US,D,20050310,000000,26.299,26.3894,26.1624,26.2155,16509427.518777,0
+JPM.US,D,20050311,000000,26.1418,26.2302,25.9552,26.0328,12895217.439219,0
+JPM.US,D,20050314,000000,26.0328,26.3068,25.852,26.2774,18166043.276953,0
+JPM.US,D,20050315,000000,26.3216,26.4385,26.0956,26.135,11937783.879324,0
+JPM.US,D,20050316,000000,26.135,26.247,25.9895,26.135,18630960.260926,0
+JPM.US,D,20050317,000000,26.1152,26.1546,25.8844,26.0632,12530861.09277,0
+JPM.US,D,20050318,000000,26.072,26.135,25.8264,25.963,25120109.343693,0
+JPM.US,D,20050321,000000,25.8687,25.9198,25.5936,25.8038,15878351.117924,0
+JPM.US,D,20050322,000000,25.9552,25.9552,25.2085,25.2792,20574128.286286,0
+JPM.US,D,20050323,000000,25.2792,25.4443,25.1446,25.1849,24255462.934923,0
+JPM.US,D,20050324,000000,25.3077,25.3401,25.1387,25.1849,16635364.716392,0
+JPM.US,D,20050328,000000,25.1849,25.294,25.0405,25.126,12199366.735111,0
+JPM.US,D,20050329,000000,24.9806,25.3077,24.7438,24.9354,20412266.323848,0
+JPM.US,D,20050330,000000,24.8872,25.2212,24.8509,25.1996,14927014.609689,0
+JPM.US,D,20050331,000000,25.1623,25.1849,24.8951,24.9501,18463827.758673,0
+JPM.US,D,20050401,000000,25.0847,25.3156,24.397,24.6937,27823902.376417,0
+JPM.US,D,20050404,000000,24.2761,24.4785,24.0433,24.3459,21691897.001025,0
+JPM.US,D,20050405,000000,24.5876,25.0631,24.4923,24.9354,21224070.939648,0
+JPM.US,D,20050406,000000,25.0562,25.1702,24.9619,25.0002,14807457.432075,0
+JPM.US,D,20050407,000000,25.0562,25.3077,24.9933,25.0906,11548452.014246,0
+JPM.US,D,20050408,000000,25.1328,25.1996,24.8715,24.8715,8823864.8799586,0
+JPM.US,D,20050411,000000,24.9933,25.0984,24.9285,24.9619,9950510.4540511,0
+JPM.US,D,20050412,000000,24.9619,25.3814,24.6937,25.2625,20234593.759834,0
+JPM.US,D,20050413,000000,25.2704,25.2989,24.8715,24.9285,15957826.542569,0
+JPM.US,D,20050414,000000,24.9285,24.957,24.6505,24.6505,15288742.811333,0
+JPM.US,D,20050415,000000,24.6937,25.0169,24.4353,24.4667,20824892.183457,0
+JPM.US,D,20050418,000000,24.6937,25.1761,24.6642,24.9737,22207439.871213,0
+JPM.US,D,20050419,000000,25.0405,25.346,25.0002,25.1996,15236590.117524,0
+JPM.US,D,20050420,000000,25.6466,25.8687,25.0405,25.0631,35326520.893534,0
+JPM.US,D,20050421,000000,25.2488,25.3549,24.7438,25.2625,23037412.479514,0
+JPM.US,D,20050422,000000,25.0719,25.3637,24.9196,25.1387,18691844.258431,0
+JPM.US,D,20050425,000000,25.2212,25.3814,25.1525,25.3549,12726011.532252,0
+JPM.US,D,20050426,000000,25.3637,25.5425,25.2625,25.294,11694645.877151,0
+JPM.US,D,20050427,000000,25.294,25.7764,25.2144,25.5936,15904562.332832,0
+JPM.US,D,20050428,000000,25.4521,25.6024,25.233,25.2488,18047591.508038,0
+JPM.US,D,20050429,000000,25.2537,25.5936,25.1761,25.5887,19703237.234455,0
+JPM.US,D,20050502,000000,25.6526,25.6663,25.3215,25.6466,14218121.915109,0
+JPM.US,D,20050503,000000,25.6526,25.8264,25.4305,25.5936,17683233.125845,0
+JPM.US,D,20050504,000000,25.6024,26.0799,25.5592,26.0278,17882678.984027,0
+JPM.US,D,20050505,000000,26.0632,26.0956,25.6103,25.8844,11495195.947483,0
+JPM.US,D,20050506,000000,25.9552,25.9895,25.5936,25.6732,10149823.988908,0
+JPM.US,D,20050509,000000,25.6378,25.9552,25.625,25.9286,9512084.5997115,0
+JPM.US,D,20050510,000000,25.6663,25.6791,25.233,25.3342,19136515.773704,0
+JPM.US,D,20050511,000000,25.3342,25.5504,25.1328,25.4521,12622816.642692,0
+JPM.US,D,20050512,000000,25.9198,25.9198,24.9668,25.1112,15643808.024634,0
+JPM.US,D,20050513,000000,25.1112,25.1112,24.5945,24.844,19298797.099295,0
+JPM.US,D,20050516,000000,24.9403,25.1761,24.8951,25.0474,14489980.186004,0
+JPM.US,D,20050517,000000,24.8794,25.4226,24.8715,25.3863,16183758.441026,0
+JPM.US,D,20050518,000000,25.6663,26.0278,25.5671,25.9895,20556651.428689,0
+JPM.US,D,20050519,000000,25.8324,26.1703,25.8196,26.0956,14283872.357352,0
+JPM.US,D,20050520,000000,26.0956,26.1418,25.4954,25.9984,10438312.248121,0
+JPM.US,D,20050523,000000,25.8844,25.9552,25.7557,25.8922,11014468.361934,0
+JPM.US,D,20050524,000000,25.9374,25.9552,25.7125,25.8766,8732599.4470691,0
+JPM.US,D,20050525,000000,25.8038,25.9552,25.739,25.8922,7035483.5906453,0
+JPM.US,D,20050526,000000,25.9816,26.021,25.7557,25.9129,8155750.1626085,0
+JPM.US,D,20050527,000000,25.9198,25.9816,25.7468,25.8127,8331758.5063444,0
+JPM.US,D,20050531,000000,25.8324,25.9552,25.6958,25.7764,10537623.957033,0
+JPM.US,D,20050601,000000,25.6378,26.3138,25.6378,25.7764,16981560.195442,0
+JPM.US,D,20050602,000000,25.4158,25.796,25.2409,25.7694,21607427.897674,0
+JPM.US,D,20050603,000000,25.6791,25.8451,25.5288,25.63,11950823.834052,0
+JPM.US,D,20050606,000000,25.5749,25.6594,25.3814,25.6024,8234532.4166065,0
+JPM.US,D,20050607,000000,25.6103,25.9129,25.5592,25.5838,11898254.830706,0
+JPM.US,D,20050608,000000,25.63,25.8196,25.5838,25.7184,10712244.941601,0
+JPM.US,D,20050609,000000,25.6103,25.739,25.46,25.5936,9834279.6812501,0
+JPM.US,D,20050610,000000,25.6663,25.6958,25.4079,25.5425,9021925.414716,0
+JPM.US,D,20050613,000000,25.4443,25.7842,25.4305,25.5936,9885877.634966,0
+JPM.US,D,20050614,000000,25.5592,25.7626,25.516,25.6663,8700840.8312344,0
+JPM.US,D,20050615,000000,25.7694,25.8844,25.6732,25.7468,12660681.471032,0
+JPM.US,D,20050616,000000,25.7125,25.9895,25.6732,25.8844,13567075.888791,0
+JPM.US,D,20050617,000000,26.0956,26.1035,25.8687,26.0141,21411173.067365,0
+JPM.US,D,20050620,000000,25.8844,26.0956,25.8127,25.9895,11624049.347603,0
+JPM.US,D,20050621,000000,25.9895,26.0554,25.8844,25.9816,8047431.3067615,0
+JPM.US,D,20050622,000000,25.9984,26.2686,25.9984,26.1418,12924901.63247,0
+JPM.US,D,20050623,000000,26.1703,26.2686,25.9001,25.906,14844486.587726,0
+JPM.US,D,20050624,000000,25.5936,25.9758,25.5228,25.6466,17123997.093793,0
+JPM.US,D,20050627,000000,25.6526,25.7891,25.6103,25.6594,11954430.15359,0
+JPM.US,D,20050628,000000,25.7891,25.9001,25.6791,25.9001,8262272.4748528,0
+JPM.US,D,20050629,000000,25.9414,26.0278,25.8687,25.9286,8606102.4200036,0
+JPM.US,D,20050630,000000,25.7468,25.9552,25.4629,25.4629,14965156.29914,0
+JPM.US,D,20050701,000000,25.3942,25.4521,25.2409,25.2792,14934784.0246,0
+JPM.US,D,20050705,000000,25.233,25.4364,25.0984,25.2144,10986592.926747,0
+JPM.US,D,20050706,000000,25.233,25.3401,24.8224,24.9501,14941436.834225,0
+JPM.US,D,20050707,000000,24.9501,24.9501,24.7281,24.844,14771813.599849,0
+JPM.US,D,20050708,000000,24.957,25.2537,24.8715,25.0984,13300495.282814,0
+JPM.US,D,20050711,000000,25.0984,25.4698,25.0562,25.2085,11727100.717249,0
+JPM.US,D,20050712,000000,25.2085,25.4865,25.1328,25.4158,19828068.0055,0
+JPM.US,D,20050713,000000,25.4158,25.6466,25.3549,25.5887,15407879.607922,0
+JPM.US,D,20050714,000000,25.7036,25.852,25.5838,25.7312,12168577.133162,0
+JPM.US,D,20050715,000000,25.7312,25.9198,25.6663,25.852,10584501.021667,0
+JPM.US,D,20050718,000000,25.7184,25.7312,25.5091,25.6024,11630149.452878,0
+JPM.US,D,20050719,000000,25.6024,25.7468,25.3077,25.3863,17439815.208946,0
+JPM.US,D,20050720,000000,25.3942,25.6192,25.1191,25.346,18458836.115711,0
+JPM.US,D,20050721,000000,25.739,25.739,25.2792,25.5228,12929479.001638,0
+JPM.US,D,20050722,000000,25.5228,25.6663,25.4629,25.6663,9855783.2394092,0
+JPM.US,D,20050725,000000,25.63,25.6663,25.4079,25.5504,8292510.3903234,0
+JPM.US,D,20050726,000000,25.6958,25.7036,25.46,25.5012,8978647.5445176,0
+JPM.US,D,20050727,000000,25.6103,25.6192,25.2871,25.4865,11670926.412237,0
+JPM.US,D,20050728,000000,25.4954,25.5887,25.3637,25.5671,10427909.599045,0
+JPM.US,D,20050729,000000,25.5592,25.5592,25.3156,25.3342,11782302.954759,0
+JPM.US,D,20050801,000000,25.4629,25.5504,25.3401,25.4521,10073674.969074,0
+JPM.US,D,20050802,000000,25.5749,25.6958,25.4521,25.63,9218737.0208611,0
+JPM.US,D,20050803,000000,25.6378,25.7036,25.5366,25.6732,13576089.142956,0
+JPM.US,D,20050804,000000,25.5366,25.6103,25.4865,25.5671,13266934.016146,0
+JPM.US,D,20050805,000000,25.4865,25.5936,25.3863,25.4158,12882877.780242,0
+JPM.US,D,20050808,000000,25.46,25.5425,25.1918,25.2272,8003317.7638731,0
+JPM.US,D,20050809,000000,25.2871,25.4629,25.1702,25.2537,8215804.5946538,0
+JPM.US,D,20050810,000000,25.4226,25.4954,24.9668,25.0906,13490789.456274,0
+JPM.US,D,20050811,000000,25.0906,25.2144,24.844,25.0984,13322412.096895,0
+JPM.US,D,20050812,000000,24.9737,25.0169,24.7222,24.7359,12020445.242484,0
+JPM.US,D,20050815,000000,24.7094,25.0847,24.6937,24.9806,10546642.300557,0
+JPM.US,D,20050816,000000,24.9874,25.2272,24.8872,24.9354,12006023.017947,0
+JPM.US,D,20050817,000000,24.9806,25.0238,24.8037,24.844,15257955.245128,0
+JPM.US,D,20050818,000000,24.844,25.0719,24.788,24.9874,9259929.2718856,0
+JPM.US,D,20050819,000000,25.0906,25.0906,24.8872,24.9039,8580447.9809312,0
+JPM.US,D,20050822,000000,24.9403,25.0788,24.8116,24.8794,9144533.1539029,0
+JPM.US,D,20050823,000000,24.8794,24.9874,24.7359,24.7674,10957320.971548,0
+JPM.US,D,20050824,000000,24.7359,24.9403,24.3813,24.4039,18753015.295765,0
+JPM.US,D,20050825,000000,24.5051,24.6446,24.4117,24.6013,9683932.9016887,0
+JPM.US,D,20050826,000000,24.6151,24.6505,24.2467,24.2604,13376366.423665,0
+JPM.US,D,20050829,000000,24.1032,24.5797,24.0659,24.451,10379092.470893,0
+JPM.US,D,20050830,000000,24.3155,24.3213,24.0148,24.2103,12354991.17959,0
+JPM.US,D,20050831,000000,24.2152,24.4569,24.0511,24.4353,13976373.307846,0
+JPM.US,D,20050901,000000,24.3321,24.7153,24.3155,24.5561,13546968.850646,0
+JPM.US,D,20050902,000000,24.7153,24.8165,24.564,24.5945,9847871.3224552,0
+JPM.US,D,20050906,000000,24.6937,24.9501,24.6937,24.9285,10110568.747784,0
+JPM.US,D,20050907,000000,25.1623,25.1702,24.9668,25.1525,14163755.350288,0
+JPM.US,D,20050908,000000,25.1918,25.1918,24.8794,24.9737,12683981.572795,0
+JPM.US,D,20050909,000000,24.9668,25.1623,24.957,25.1053,12631691.466303,0
+JPM.US,D,20050912,000000,25.0847,25.1525,24.8715,24.9285,13473316.670165,0
+JPM.US,D,20050913,000000,24.8037,24.8656,24.622,24.622,18072282.022582,0
+JPM.US,D,20050914,000000,24.8037,24.8656,24.6446,24.6868,11285626.33708,0
+JPM.US,D,20050915,000000,24.7674,24.8224,24.5483,24.6092,11892429.550798,0
+JPM.US,D,20050916,000000,24.677,25.233,24.6691,25.2272,27125827.622578,0
+JPM.US,D,20050919,000000,25.1446,25.1996,24.8165,24.9403,14115075.634821,0
+JPM.US,D,20050920,000000,24.8872,25.1996,24.8381,24.8951,17407363.422464,0
+JPM.US,D,20050921,000000,24.7222,24.7674,24.4569,24.5188,14634356.129999,0
+JPM.US,D,20050922,000000,24.4432,24.7959,24.3606,24.6937,11246374.149571,0
+JPM.US,D,20050923,000000,24.6691,24.7153,24.451,24.564,13335866.325416,0
+JPM.US,D,20050926,000000,24.6937,24.6937,24.4353,24.4569,13660001.470472,0
+JPM.US,D,20050927,000000,24.5483,24.6151,24.3263,24.4284,12114766.326306,0
+JPM.US,D,20050928,000000,24.4353,24.7006,24.338,24.4569,12259008.929105,0
+JPM.US,D,20050929,000000,24.4039,24.788,24.1543,24.7674,14704543.475113,0
+JPM.US,D,20050930,000000,24.677,24.7281,24.3537,24.4667,14610084.978607,0
+JPM.US,D,20051003,000000,24.6505,24.8224,24.3321,24.6013,20276616.59419,0
+JPM.US,D,20051004,000000,24.6013,24.7153,24.1966,24.2221,17755493.875671,0
+JPM.US,D,20051005,000000,24.3213,24.4039,24.1081,24.116,16161152.527783,0
+JPM.US,D,20051006,000000,24.1592,24.4972,24.0954,24.2683,17522064.334055,0
+JPM.US,D,20051007,000000,24.4284,24.564,24.3263,24.4432,13763058.947349,0
+JPM.US,D,20051010,000000,24.5119,24.5483,24.1592,24.1671,9010276.8906427,0
+JPM.US,D,20051011,000000,24.1475,24.2761,23.8714,24.0148,14100098.670191,0
+JPM.US,D,20051012,000000,23.8979,24.1671,23.7997,23.9893,21423790.605325,0
+JPM.US,D,20051013,000000,23.781,24.3537,23.7339,24.3321,18015139.721556,0
+JPM.US,D,20051014,000000,24.4972,24.6505,24.338,24.5719,15486803.34609,0
+JPM.US,D,20051017,000000,24.6642,24.7526,24.3537,24.5119,11746797.553088,0
+JPM.US,D,20051018,000000,24.4972,24.622,24.3263,24.3459,12170522.286037,0
+JPM.US,D,20051019,000000,24.622,25.0562,24.451,25.0405,26866601.139847,0
+JPM.US,D,20051020,000000,25.1525,25.3077,24.8381,25.0562,25741894.6114,0
+JPM.US,D,20051021,000000,25.0719,25.3726,25.0719,25.3284,21236825.890291,0
+JPM.US,D,20051024,000000,25.4226,25.8038,25.4158,25.7842,19940134.665054,0
+JPM.US,D,20051025,000000,25.739,25.8922,25.6024,25.7557,15094841.300463,0
+JPM.US,D,20051026,000000,25.7468,26.2302,25.6869,26.0278,22406056.163935,0
+JPM.US,D,20051027,000000,26.0278,26.1772,25.9129,25.9758,14040035.077301,0
+JPM.US,D,20051028,000000,26.1152,26.299,25.9552,26.2744,17129547.548335,0
+JPM.US,D,20051031,000000,26.3138,26.5328,26.247,26.4022,21585098.845542,0
+JPM.US,D,20051101,000000,26.525,26.6674,26.3736,26.5702,26659115.112874,0
+JPM.US,D,20051102,000000,26.468,27.029,26.4611,26.8216,17968533.410801,0
+JPM.US,D,20051103,000000,26.862,27.029,26.6606,26.742,14373190.601623,0
+JPM.US,D,20051104,000000,26.75,26.9228,26.7204,26.9012,15641589.064265,0
+JPM.US,D,20051107,000000,27.0074,27.2018,26.9524,27.1674,11903250.545155,0
+JPM.US,D,20051108,000000,26.9916,27.0958,26.855,26.9228,10821815.779676,0
+JPM.US,D,20051109,000000,26.9298,27.2018,26.8276,27.194,15694434.928721,0
+JPM.US,D,20051110,000000,27.2186,27.693,27.1674,27.6272,23112171.086565,0
+JPM.US,D,20051111,000000,27.5182,27.6714,27.3924,27.586,11367594.529591,0
+JPM.US,D,20051114,000000,27.3846,27.5575,27.3846,27.4907,11217658.970208,0
+JPM.US,D,20051115,000000,27.4112,27.5772,27.1448,27.2018,13908271.581906,0
+JPM.US,D,20051116,000000,27.3335,27.362,27.0004,27.2608,15131594.612874,0
+JPM.US,D,20051117,000000,27.1782,27.3984,27.1782,27.3472,13292592.526705,0
+JPM.US,D,20051118,000000,27.3984,27.4907,27.1242,27.42,20646524.413053,0
+JPM.US,D,20051121,000000,27.3984,27.4406,27.2342,27.2686,14749343.063546,0
+JPM.US,D,20051122,000000,27.1596,27.586,27.0526,27.5438,15951721.347936,0
+JPM.US,D,20051123,000000,27.5496,28.1086,27.4976,27.9613,16620106.819166,0
+JPM.US,D,20051125,000000,28.1018,28.1086,27.9387,28.0182,5236286.3963334,0
+JPM.US,D,20051128,000000,28.1165,28.2246,27.9387,28.0497,15747696.084843,0
+JPM.US,D,20051129,000000,28.0182,28.2452,27.974,28.088,19924598.888847,0
+JPM.US,D,20051130,000000,28.1312,28.198,27.5575,27.5772,17769086.534749,0
+JPM.US,D,20051201,000000,27.7688,27.9613,27.6842,27.809,16880165.920972,0
+JPM.US,D,20051202,000000,27.6774,28.1735,27.6774,28.1086,13625187.203705,0
+JPM.US,D,20051205,000000,27.9947,28.032,27.809,28.0104,9008611.6524931,0
+JPM.US,D,20051206,000000,28.2246,28.3208,27.9672,28.0104,17156182.197883,0
+JPM.US,D,20051207,000000,28.0104,28.0408,27.6272,27.7373,13402436.154403,0
+JPM.US,D,20051208,000000,27.7373,28.0408,27.7029,27.865,11917672.769692,0
+JPM.US,D,20051209,000000,27.8728,28.3376,27.865,28.2059,11756782.874755,0
+JPM.US,D,20051212,000000,28.2196,28.3208,28.0408,28.2246,11114751.120476,0
+JPM.US,D,20051213,000000,28.1312,28.5409,28.1165,28.4132,14714808.711506,0
+JPM.US,D,20051214,000000,28.4132,28.6372,28.3071,28.5164,11804911.921617,0
+JPM.US,D,20051215,000000,28.5232,28.6598,28.4132,28.536,12118090.695375,0
+JPM.US,D,20051216,000000,28.6441,28.7522,28.5792,28.6893,16735782.851874,0
+JPM.US,D,20051219,000000,28.6323,28.7748,28.4722,28.5498,19488811.35803,0
+JPM.US,D,20051220,000000,28.6166,28.6824,28.4201,28.5498,10618062.288335,0
+JPM.US,D,20051221,000000,28.594,28.8268,28.5498,28.7148,16122739.066581,0
+JPM.US,D,20051222,000000,28.7974,28.9182,28.7374,28.875,14074163.298522,0
+JPM.US,D,20051223,000000,28.926,29.1432,28.8474,29.0646,9717081.9303059,0
+JPM.US,D,20051227,000000,29.1274,29.2434,28.8199,28.9093,10752465.125124,0
+JPM.US,D,20051228,000000,28.9182,29.0046,28.7089,28.7748,13213675.913639,0
+JPM.US,D,20051229,000000,28.7748,28.875,28.6971,28.7374,10249822.761237,0
+JPM.US,D,20051230,000000,28.6323,28.6893,28.4662,28.6166,11882994.897737,0
+JPM.US,D,20060103,000000,28.7148,29.097,28.3376,28.9771,17806952.38096,0
+JPM.US,D,20060104,000000,28.6824,28.9428,28.4201,28.5626,18712516.215388,0
+JPM.US,D,20060105,000000,28.5556,28.703,28.481,28.652,11182709.326501,0
+JPM.US,D,20060106,000000,28.7846,29.0125,28.5164,28.8543,11041513.213789,0
+JPM.US,D,20060109,000000,28.7522,29.3593,28.7522,29.3229,22989421.863207,0
+JPM.US,D,20060110,000000,29.1992,29.3789,28.8887,29.3662,23044487.705906,0
+JPM.US,D,20060111,000000,29.3662,29.4703,29.2787,29.3475,16946743.892932,0
+JPM.US,D,20060112,000000,29.0204,29.1432,28.7659,28.8032,16961304.548024,0
+JPM.US,D,20060113,000000,28.6824,28.8622,28.5871,28.7846,15203028.850856,0
+JPM.US,D,20060117,000000,28.4662,28.7089,28.4132,28.6323,13788022.251517,0
+JPM.US,D,20060118,000000,28.198,28.6323,28.0802,28.3208,24706370.950282,0
+JPM.US,D,20060119,000000,28.3641,28.4584,27.974,28.1646,16771147.787246,0
+JPM.US,D,20060120,000000,27.98,27.9878,27.31,27.4338,28991323.891996,0
+JPM.US,D,20060123,000000,27.4976,27.9014,27.3758,27.5938,18269787.817248,0
+JPM.US,D,20060124,000000,27.5938,27.7776,27.4612,27.476,13566800.045553,0
+JPM.US,D,20060125,000000,27.5123,27.8906,27.4406,27.7422,19762739.980023,0
+JPM.US,D,20060126,000000,27.9072,28.703,27.9072,28.5409,22452381.542092,0
+JPM.US,D,20060127,000000,28.2992,28.8681,28.2384,28.6598,17932889.578575,0
+JPM.US,D,20060130,000000,28.4958,28.8199,28.4201,28.7286,12069126.993695,0
+JPM.US,D,20060131,000000,28.8622,28.9771,28.652,28.6598,21610758.373973,0
+JPM.US,D,20060201,000000,28.6598,28.9978,28.6028,28.7522,15847975.78977,0
+JPM.US,D,20060202,000000,28.7522,28.9594,28.5409,28.8347,14298570.425127,0
+JPM.US,D,20060203,000000,28.4427,28.9093,28.4063,28.5026,14481097.21942,0
+JPM.US,D,20060206,000000,28.4063,28.5498,28.3444,28.4338,9142728.4673262,0
+JPM.US,D,20060207,000000,28.2619,28.5498,28.1568,28.3071,11914893.97987,0
+JPM.US,D,20060208,000000,28.3208,28.5626,28.2992,28.5498,13960286.863031,0
+JPM.US,D,20060209,000000,28.5026,28.8622,28.4338,28.6755,11784250.143378,0
+JPM.US,D,20060210,000000,28.5626,28.8268,28.3297,28.7846,12192297.615948,0
+JPM.US,D,20060213,000000,28.7846,29.0646,28.5556,28.6755,10806835.761431,0
+JPM.US,D,20060214,000000,28.594,29.0783,28.5871,28.9093,17897795.397082,0
+JPM.US,D,20060215,000000,28.8199,29.1992,28.8199,29.0705,17565196.648596,0
+JPM.US,D,20060216,000000,29.1638,29.4291,29.0125,29.4291,16048807.989246,0
+JPM.US,D,20060217,000000,29.3161,29.4291,29.1274,29.3996,15974740.517099,0
+JPM.US,D,20060221,000000,29.2945,29.5234,29.2345,29.3475,10158975.673628,0
+JPM.US,D,20060222,000000,29.4831,29.9586,29.374,29.8545,18240803.919748,0
+JPM.US,D,20060223,000000,29.7474,29.9713,29.5587,29.6403,12121558.584357,0
+JPM.US,D,20060224,000000,29.5165,30.1561,29.4703,30.0352,12891059.433205,0
+JPM.US,D,20060227,000000,29.9586,30.2455,29.9586,29.9792,11845409.984122,0
+JPM.US,D,20060228,000000,29.9861,29.9949,29.5381,29.6639,16216077.904184,0
+JPM.US,D,20060301,000000,29.6766,30.2395,29.656,30.0136,14601768.966577,0
+JPM.US,D,20060302,000000,30.0136,30.1639,29.8279,30.0352,15173345.675478,0
+JPM.US,D,20060303,000000,29.9213,30.3467,29.8682,29.9861,17046884.149432,0
+JPM.US,D,20060306,000000,29.9036,30.1443,29.6639,29.8682,13561528.487865,0
+JPM.US,D,20060307,000000,29.5735,30.0352,29.5735,29.9036,13094665.333145,0
+JPM.US,D,20060308,000000,29.9114,30.0981,29.7041,29.9949,12686895.739556,0
+JPM.US,D,20060309,000000,29.9213,30.0981,29.5293,29.599,13547382.106568,0
+JPM.US,D,20060310,000000,29.6049,29.8485,29.4703,29.656,15499700.798776,0
+JPM.US,D,20060313,000000,29.8849,29.9036,29.544,29.6049,14738247.243823,0
+JPM.US,D,20060314,000000,29.7474,29.9213,29.7395,29.8358,22498985.817102,0
+JPM.US,D,20060315,000000,29.6766,29.8083,29.5519,29.7189,19433333.277281,0
+JPM.US,D,20060316,000000,29.8603,29.9439,29.7474,29.7906,13933099.509134,0
+JPM.US,D,20060317,000000,29.8151,29.9213,29.7395,29.8485,18089485.072684,0
+JPM.US,D,20060320,000000,29.7837,29.9586,29.6707,29.8849,13062626.802584,0
+JPM.US,D,20060321,000000,29.7552,30.0735,29.5911,29.7041,18687685.234545,0
+JPM.US,D,20060322,000000,29.6953,30.4233,29.5587,30.3191,18746635.275763,0
+JPM.US,D,20060323,000000,30.3191,30.4233,30.1501,30.3113,18012505.469519,0
+JPM.US,D,20060324,000000,30.272,30.5923,30.2179,30.3525,9988094.3497942,0
+JPM.US,D,20060327,000000,30.1797,30.4233,30.1237,30.3594,10866612.314494,0
+JPM.US,D,20060328,000000,30.2317,30.4321,29.9213,29.9655,21561244.003687,0
+JPM.US,D,20060329,000000,30.0883,30.3398,29.7837,30.048,10848167.460882,0
+JPM.US,D,20060330,000000,29.9527,30.3113,29.6481,29.9439,11993682.341099,0
+JPM.US,D,20060331,000000,30.1237,30.2395,29.9213,30.0185,14297043.617533,0
+JPM.US,D,20060403,000000,30.2455,30.6139,30.1944,30.2317,15080139.1612,0
+JPM.US,D,20060404,000000,29.9949,30.6139,29.9213,30.4783,17749537.290311,0
+JPM.US,D,20060405,000000,30.4046,30.7583,30.3113,30.6699,13168871.235847,0
+JPM.US,D,20060406,000000,30.5628,30.6227,30.2965,30.4901,8636205.976406,0
+JPM.US,D,20060407,000000,30.4635,30.5981,30.0136,30.0647,14915506.551914,0
+JPM.US,D,20060410,000000,30.2317,30.4714,30.0559,30.1944,10276593.805597,0
+JPM.US,D,20060411,000000,30.2818,30.5323,29.9036,30.0018,12244858.47632,0
+JPM.US,D,20060412,000000,30.1561,30.2641,30.0647,30.2121,8146876.35687,0
+JPM.US,D,20060413,000000,30.2533,30.5854,30.2179,30.4183,9089058.1267689,0
+JPM.US,D,20060417,000000,30.4852,30.5549,30.1561,30.2818,11076741.754349,0
+JPM.US,D,20060418,000000,30.4409,30.8211,30.3339,30.7141,15227994.190767,0
+JPM.US,D,20060419,000000,30.5707,30.9971,30.4969,30.7279,13104377.865188,0
+JPM.US,D,20060420,000000,30.6423,30.9675,30.5549,30.7141,11700472.174932,0
+JPM.US,D,20060421,000000,30.9155,30.9155,30.5707,30.6423,19046080.924146,0
+JPM.US,D,20060424,000000,30.6483,30.8437,30.3967,30.7721,13142935.864176,0
+JPM.US,D,20060425,000000,30.664,30.8733,30.3594,30.4409,16133415.523153,0
+JPM.US,D,20060426,000000,30.5628,30.8153,30.3967,30.7583,14768347.74661,0
+JPM.US,D,20060427,000000,30.7583,31.7683,30.664,31.6857,24045614.427666,0
+JPM.US,D,20060428,000000,31.7957,33.0945,31.7957,32.7212,39161393.349605,0
+JPM.US,D,20060501,000000,32.7212,32.8666,32.2507,32.286,22298707.339845,0
+JPM.US,D,20060502,000000,32.4471,32.8126,32.3773,32.8037,17891419.448569,0
+JPM.US,D,20060503,000000,32.8666,32.9501,32.6043,32.7772,21616720.048693,0
+JPM.US,D,20060504,000000,32.8126,33.0287,32.8037,32.9433,14633662.959351,0
+JPM.US,D,20060505,000000,33.1014,33.74,32.9433,33.6339,23788599.780203,0
+JPM.US,D,20060508,000000,33.5966,33.6339,33.1947,33.235,14263622.817164,0
+JPM.US,D,20060509,000000,33.1211,33.4197,33.0601,33.181,10972441.456091,0
+JPM.US,D,20060510,000000,32.9767,33.2527,32.8126,33.1073,9939279.2573869,0
+JPM.US,D,20060511,000000,33.1073,33.1339,32.4147,32.5513,14601209.137126,0
+JPM.US,D,20060512,000000,32.4078,32.4147,31.9107,31.9549,25249933.793442,0
+JPM.US,D,20060515,000000,31.9637,32.2624,31.9039,32.1151,15529934.642759,0
+JPM.US,D,20060516,000000,32.1543,32.2977,31.8163,31.9549,11455250.589327,0
+JPM.US,D,20060517,000000,31.5815,31.7613,31.0677,31.1827,17538711.626192,0
+JPM.US,D,20060518,000000,31.2121,31.2987,30.7789,30.8153,14964598.505432,0
+JPM.US,D,20060519,000000,30.9303,31.0343,30.6423,30.8211,18490737.233588,0
+JPM.US,D,20060522,000000,30.8211,30.9675,30.5245,30.7435,20447215.967555,0
+JPM.US,D,20060523,000000,30.8153,30.9233,30.3663,30.4046,18122635.119173,0
+JPM.US,D,20060524,000000,30.3525,30.6286,29.9861,30.3889,17752858.605764,0
+JPM.US,D,20060525,000000,30.7505,30.9303,30.5127,30.8929,13731848.964376,0
+JPM.US,D,20060526,000000,31.0757,31.2771,30.9675,31.1641,10982008.432478,0
+JPM.US,D,20060530,000000,30.9303,30.9971,30.5981,30.5981,12021141.466747,0
+JPM.US,D,20060531,000000,30.7583,30.9813,30.4046,30.7435,15677095.483807,0
+JPM.US,D,20060601,000000,30.8211,31.4823,30.8084,31.4215,12527531.634343,0
+JPM.US,D,20060602,000000,31.5815,31.8695,31.3851,31.5885,13363190.074125,0
+JPM.US,D,20060605,000000,31.4785,31.6709,30.9371,30.9813,10907671.224323,0
+JPM.US,D,20060606,000000,30.9813,31.1326,30.2897,30.5549,17451739.576258,0
+JPM.US,D,20060607,000000,30.5481,30.8349,30.3732,30.4635,13799533.362906,0
+JPM.US,D,20060608,000000,30.2818,30.6423,29.7395,30.5323,19935000.520051,0
+JPM.US,D,20060609,000000,30.5323,30.7063,30.2965,30.3525,11209757.231971,0
+JPM.US,D,20060612,000000,30.3525,30.4479,29.9861,29.9949,12563035.00027,0
+JPM.US,D,20060613,000000,29.8151,30.1944,29.0862,29.2198,22743923.416493,0
+JPM.US,D,20060614,000000,29.3004,29.4526,28.3572,28.8199,23252674.02863,0
+JPM.US,D,20060615,000000,28.9093,29.4291,28.8406,29.2719,25614152.727208,0
+JPM.US,D,20060616,000000,29.2719,29.3475,28.8474,28.9594,21806046.226138,0
+JPM.US,D,20060619,000000,28.9634,29.1716,28.6598,28.8032,12601451.515088,0
+JPM.US,D,20060620,000000,28.9428,29.3996,28.8681,29.1942,15501093.247302,0
+JPM.US,D,20060621,000000,28.9339,29.8908,28.9093,29.712,21140848.729166,0
+JPM.US,D,20060622,000000,29.6481,30.0421,29.5587,29.6098,14514939.418685,0
+JPM.US,D,20060623,000000,29.4369,29.7768,28.7286,29.4703,13806466.087256,0
+JPM.US,D,20060626,000000,29.3229,29.9213,29.2787,29.9213,15493873.483124,0
+JPM.US,D,20060627,000000,29.3387,29.9713,29.3387,29.4448,19578684.342393,0
+JPM.US,D,20060628,000000,29.6835,29.7837,29.5165,29.7552,11818915.800873,0
+JPM.US,D,20060629,000000,30.048,30.9007,30.0018,30.7721,23901784.062917,0
+JPM.US,D,20060630,000000,30.9538,30.9971,30.2818,30.2818,22535315.694874,0
+JPM.US,D,20060703,000000,30.3191,30.9086,30.2818,30.9086,9470751.8823884,0
+JPM.US,D,20060705,000000,30.9086,30.9086,30.3113,30.5785,14492471.935998,0
+JPM.US,D,20060706,000000,30.5707,30.7642,30.4783,30.606,15002744.26637,0
+JPM.US,D,20060707,000000,30.606,30.8211,30.4901,30.5785,9316654.2455035,0
+JPM.US,D,20060710,000000,30.6699,30.7789,30.5923,30.6983,7388606.7046872,0
+JPM.US,D,20060711,000000,30.5402,30.9971,30.3889,30.9086,12224886.815114,0
+JPM.US,D,20060712,000000,30.9155,31.1641,30.4321,30.4635,9743990.3873492,0
+JPM.US,D,20060713,000000,30.2455,30.2533,29.712,29.8437,15361971.557174,0
+JPM.US,D,20060714,000000,29.7395,29.9301,29.2787,29.4831,14467229.734976,0
+JPM.US,D,20060717,000000,29.4232,29.5165,29.1274,29.3662,14988596.8672,0
+JPM.US,D,20060718,000000,29.5234,29.6403,29.2129,29.3524,14767648.468732,0
+JPM.US,D,20060719,000000,30.2121,31.0403,30.0981,31.0343,37512959.244392,0
+JPM.US,D,20060720,000000,31.0343,31.2701,30.8211,30.9891,22694690.996677,0
+JPM.US,D,20060721,000000,31.1277,31.3409,30.8507,31.1149,21086752.918225,0
+JPM.US,D,20060724,000000,31.2898,31.9735,31.2564,31.8695,17516380.538316,0
+JPM.US,D,20060725,000000,31.8311,32.3459,31.7339,32.1769,17294732.861969,0
+JPM.US,D,20060726,000000,32.0855,32.3312,31.9903,32.1907,19653584.433615,0
+JPM.US,D,20060727,000000,32.2153,32.4215,31.8695,32.2309,19196988.55103,0
+JPM.US,D,20060728,000000,32.3567,32.8342,32.2977,32.7909,19432915.949872,0
+JPM.US,D,20060731,000000,32.5169,32.957,32.4727,32.8921,20275643.508817,0
+JPM.US,D,20060801,000000,33.013,33.013,32.6249,32.8126,18586851.807397,0
+JPM.US,D,20060802,000000,33.0945,33.1014,32.5905,32.7989,15248658.00475,0
+JPM.US,D,20060803,000000,32.5513,33.0209,32.5169,32.9207,12541259.67036,0
+JPM.US,D,20060804,000000,33.1339,33.235,31.8075,32.5297,19487282.514692,0
+JPM.US,D,20060807,000000,32.4471,32.6809,32.3312,32.6377,8202353.4197475,0
+JPM.US,D,20060808,000000,32.7909,32.9649,32.4019,32.4393,15203164.227797,0
+JPM.US,D,20060809,000000,32.5297,32.7212,31.9637,31.9735,14418684.378576,0
+JPM.US,D,20060810,000000,31.9039,31.9735,31.4823,31.7613,14411472.757372,0
+JPM.US,D,20060811,000000,31.7613,31.8311,31.3615,31.6709,9473805.4975771,0
+JPM.US,D,20060814,000000,31.9401,32.0855,31.5137,31.6435,9666315.5777931,0
+JPM.US,D,20060815,000000,31.8311,32.5237,31.8311,32.4727,15300392.353277,0
+JPM.US,D,20060816,000000,32.7605,32.9138,32.5297,32.7831,12225999.348915,0
+JPM.US,D,20060817,000000,32.6446,32.9354,32.6249,32.7772,8548959.1011048,0
+JPM.US,D,20060818,000000,32.9354,32.957,32.6377,32.957,12776626.221878,0
+JPM.US,D,20060821,000000,32.7389,32.8755,32.6809,32.7772,7817046.2194879,0
+JPM.US,D,20060822,000000,32.6377,32.8666,32.5237,32.6957,8655489.5563229,0
+JPM.US,D,20060823,000000,32.5905,32.9069,32.5601,32.8195,12091880.498338,0
+JPM.US,D,20060824,000000,32.9501,33.1407,32.9,32.9354,12018783.05795,0
+JPM.US,D,20060825,000000,32.9354,32.9433,32.6613,32.8195,6173337.0748436,0
+JPM.US,D,20060828,000000,32.7349,33.1947,32.6672,33.181,10155924.094183,0
+JPM.US,D,20060829,000000,33.0779,33.181,32.7458,33.1407,11154827.784084,0
+JPM.US,D,20060830,000000,33.0867,33.2183,32.9501,32.9707,11928909.055715,0
+JPM.US,D,20060831,000000,32.9501,33.0709,32.8617,32.9207,8571710.5700044,0
+JPM.US,D,20060901,000000,33.0601,33.0945,32.6741,32.9707,9254381.8709594,0
+JPM.US,D,20060905,000000,32.9069,33.1211,32.7605,33.0209,8507353.5941581,0
+JPM.US,D,20060906,000000,32.9138,33.2026,32.7909,33.0779,9841349.8182838,0
+JPM.US,D,20060907,000000,33.0867,33.1014,32.5385,32.5905,10070209.115835,0
+JPM.US,D,20060908,000000,32.4471,32.7537,32.2153,32.6328,10718901.822712,0
+JPM.US,D,20060911,000000,32.8666,32.8666,32.5297,32.7291,9917637.2686725,0
+JPM.US,D,20060912,000000,32.7291,33.181,32.6535,33.1741,16027585.363685,0
+JPM.US,D,20060913,000000,33.1741,33.6938,32.9707,33.4521,16291114.390216,0
+JPM.US,D,20060914,000000,33.462,33.5681,33.235,33.5268,10572153.219716,0
+JPM.US,D,20060915,000000,33.7862,34.1379,33.7115,33.852,21371639.947259,0
+JPM.US,D,20060918,000000,33.6712,33.852,33.5062,33.5838,15347133.0231,0
+JPM.US,D,20060919,000000,33.6938,33.7783,33.3244,33.74,9355772.073943,0
+JPM.US,D,20060920,000000,33.852,34.241,33.852,34.0436,12428499.840157,0
+JPM.US,D,20060921,000000,33.9444,34.1379,33.6506,33.7498,10781869.403649,0
+JPM.US,D,20060922,000000,33.6712,33.8441,33.5347,33.7577,8338693.266438,0
+JPM.US,D,20060925,000000,33.967,34.1025,33.7046,33.8215,21262206.521868,0
+JPM.US,D,20060926,000000,33.8215,33.852,33.4453,33.8147,17172821.347046,0
+JPM.US,D,20060927,000000,33.7331,34.0387,33.6093,33.7724,12160392.426585,0
+JPM.US,D,20060928,000000,33.8864,34.1173,33.8147,33.9954,8470043.5059102,0
+JPM.US,D,20060929,000000,33.9954,34.2175,33.7724,33.8599,13928245.278855,0
+JPM.US,D,20061002,000000,33.8599,34.1251,33.6987,33.794,10184494.735761,0
+JPM.US,D,20061003,000000,33.852,34.5515,33.8441,34.4277,16258521.119564,0
+JPM.US,D,20061004,000000,33.9218,34.2735,33.852,34.241,28518778.977281,0
+JPM.US,D,20061005,000000,34.0956,34.2175,33.8864,34.1841,17710556.874554,0
+JPM.US,D,20061006,000000,33.9601,34.0308,33.7253,33.7862,14841440.097639,0
+JPM.US,D,20061009,000000,33.7862,34.0387,33.6644,33.967,10059524.516289,0
+JPM.US,D,20061010,000000,34.0956,34.3619,33.9522,34.2646,19645398.709165,0
+JPM.US,D,20061011,000000,34.1025,34.3894,34.0082,34.3491,12990638.842381,0
+JPM.US,D,20061012,000000,34.3894,35.0172,34.2813,34.7962,20707138.674549,0
+JPM.US,D,20061013,000000,34.6193,34.9416,34.4198,34.7214,10054117.581662,0
+JPM.US,D,20061016,000000,34.5928,34.6822,34.246,34.411,10155094.528724,0
+JPM.US,D,20061017,000000,33.9218,34.7588,33.8864,34.5996,12237514.531792,0
+JPM.US,D,20061018,000000,34.4926,34.6056,33.6025,34.0387,29688978.264811,0
+JPM.US,D,20061019,000000,34.0387,34.0387,33.4315,33.794,16343542.927264,0
+JPM.US,D,20061020,000000,33.7999,33.9817,33.5533,33.9758,15179585.22918,0
+JPM.US,D,20061023,000000,33.7636,34.2253,33.7577,34.1674,12111855.21316,0
+JPM.US,D,20061024,000000,33.9355,34.0387,33.7046,33.9876,18629299.094264,0
+JPM.US,D,20061025,000000,34.1025,34.246,33.8294,34.0819,12280091.088369,0
+JPM.US,D,20061026,000000,34.1379,34.5712,34.1104,34.4434,10483391.751281,0
+JPM.US,D,20061027,000000,34.298,34.3963,34.0023,34.0956,9729421.5892837,0
+JPM.US,D,20061030,000000,34.132,34.3688,33.9444,34.2106,14144896.222882,0
+JPM.US,D,20061031,000000,34.4513,34.6664,34.1978,34.2037,17281007.879569,0
+JPM.US,D,20061101,000000,34.4277,34.471,33.6801,33.8363,15656571.118252,0
+JPM.US,D,20061102,000000,33.8363,33.9444,33.6644,33.8147,9790729.0214281,0
+JPM.US,D,20061103,000000,33.9954,34.0672,33.5268,33.8068,11037905.876379,0
+JPM.US,D,20061106,000000,34.0151,34.4042,33.9218,34.355,11792702.550221,0
+JPM.US,D,20061107,000000,34.246,34.6056,34.2253,34.241,11624465.65714,0
+JPM.US,D,20061108,000000,34.241,34.5358,34.0308,34.3491,10380338.345891,0
+JPM.US,D,20061109,000000,34.355,34.4277,34.0151,34.0583,9482404.4779486,0
+JPM.US,D,20061110,000000,34.2106,34.3285,34.1104,34.3285,8100270.0461159,0
+JPM.US,D,20061113,000000,34.1762,34.5279,34.1458,34.3619,10512657.59925,0
+JPM.US,D,20061114,000000,34.241,34.471,33.9267,34.4277,11480079.534427,0
+JPM.US,D,20061115,000000,34.298,34.3688,33.8795,34.2106,15458507.529879,0
+JPM.US,D,20061116,000000,34.246,34.5928,34.1546,34.4975,11316551.315967,0
+JPM.US,D,20061117,000000,34.5996,34.5996,34.3138,34.3619,17880598.454212,0
+JPM.US,D,20061120,000000,34.3619,34.6438,34.2813,34.5358,11821554.124396,0
+JPM.US,D,20061121,000000,34.4513,34.5652,34.1762,34.4277,10230545.288551,0
+JPM.US,D,20061122,000000,34.3206,34.5279,34.1605,34.3138,8197082.8799316,0
+JPM.US,D,20061124,000000,34.0436,34.2646,34.0151,34.0819,4044032.8820391,0
+JPM.US,D,20061127,000000,33.9876,34.075,33.4885,33.6182,15365163.602918,0
+JPM.US,D,20061128,000000,33.4973,33.5907,33.0061,33.3097,18422635.507648,0
+JPM.US,D,20061129,000000,33.3175,33.794,33.3175,33.6506,13057634.14175,0
+JPM.US,D,20061130,000000,33.687,33.6987,33.2026,33.3677,18068398.841934,0
+JPM.US,D,20061201,000000,33.5268,33.5347,32.8126,33.1741,20374400.477636,0
+JPM.US,D,20061204,000000,33.3677,33.9817,33.2783,33.7724,18236221.461221,0
+JPM.US,D,20061205,000000,33.8147,34.246,33.7174,34.0308,14830620.121154,0
+JPM.US,D,20061206,000000,33.9355,34.0672,33.7115,33.7636,19618630.718421,0
+JPM.US,D,20061207,000000,33.9444,33.9444,33.5681,33.6182,10256202.781237,0
+JPM.US,D,20061208,000000,33.6427,33.9876,33.4197,33.7115,12475793.214328,0
+JPM.US,D,20061211,000000,33.6712,34.4926,33.6712,34.2813,15537427.19656,0
+JPM.US,D,20061212,000000,34.2902,34.5849,34.1379,34.3422,22220895.117605,0
+JPM.US,D,20061213,000000,34.4513,34.5358,34.246,34.3206,15394707.32987,0
+JPM.US,D,20061214,000000,34.3285,34.636,34.1025,34.5712,13861950.275236,0
+JPM.US,D,20061215,000000,34.751,35.0742,34.6056,34.8266,22430466.763753,0
+JPM.US,D,20061218,000000,34.8266,35.0428,34.6282,34.7736,11676613.26159,0
+JPM.US,D,20061219,000000,34.6282,34.9533,34.5712,34.803,12795081.254207,0
+JPM.US,D,20061220,000000,34.8452,34.8728,34.7077,34.7657,8179192.7664125,0
+JPM.US,D,20061221,000000,34.9091,35.309,34.8452,35.0742,14904268.230148,0
+JPM.US,D,20061222,000000,35.0673,35.1852,34.3344,34.5279,11463991.053869,0
+JPM.US,D,20061226,000000,34.5928,34.8728,34.5712,34.8325,5688299.8203912,0
+JPM.US,D,20061227,000000,34.9966,35.3256,34.4768,35.2952,10675484.504088,0
+JPM.US,D,20061228,000000,35.1852,35.3256,35.0673,35.2706,9017481.3867447,0
+JPM.US,D,20061229,000000,35.1468,35.2618,34.803,34.8266,13316306.902261,0
+JPM.US,D,20070103,000000,34.6056,34.8728,34.3138,34.6596,19464811.97839,0
+JPM.US,D,20070104,000000,34.6438,35.0034,34.4277,34.7411,13084402.132495,0
+JPM.US,D,20070105,000000,34.7274,34.7892,34.3422,34.4582,14513001.390912,0
+JPM.US,D,20070108,000000,34.298,34.6527,34.1173,34.5712,11290198.616888,0
+JPM.US,D,20070109,000000,34.5358,34.688,34.1458,34.4277,12787453.323466,0
+JPM.US,D,20070110,000000,34.2253,34.694,34.2106,34.6822,21202290.520378,0
+JPM.US,D,20070111,000000,34.6056,34.9091,34.5652,34.8325,10858430.661532,0
+JPM.US,D,20070112,000000,34.6822,34.7962,34.5358,34.5996,14652945.521397,0
+JPM.US,D,20070116,000000,34.7214,34.9416,34.6822,34.8885,11686043.843164,0
+JPM.US,D,20070117,000000,35.0742,35.247,34.694,34.917,21852093.725314,0
+JPM.US,D,20070118,000000,34.6438,35.026,34.5515,34.7156,17550776.459803,0
+JPM.US,D,20070119,000000,34.8266,35.2068,34.7077,35.1548,20318229.226238,0
+JPM.US,D,20070122,000000,35.2343,35.9496,35.1115,35.8051,25417199.636893,0
+JPM.US,D,20070123,000000,35.7383,35.9496,35.532,35.927,17816246.567723,0
+JPM.US,D,20070124,000000,35.8188,36.3386,35.698,36.3062,18501134.793306,0
+JPM.US,D,20070125,000000,36.3062,36.4908,35.9986,36.2,20016972.78405,0
+JPM.US,D,20070126,000000,36.0468,36.2296,35.6912,35.8336,18629709.296572,0
+JPM.US,D,20070129,000000,35.7383,35.7972,35.4092,35.6656,16761718.223544,0
+JPM.US,D,20070130,000000,35.8336,36.2296,35.5938,36.1814,17095568.954258,0
+JPM.US,D,20070131,000000,36.1018,36.8828,35.9416,36.7198,25603060.978971,0
+JPM.US,D,20070201,000000,36.7424,36.9457,36.6686,36.9232,18613898.694995,0
+JPM.US,D,20070202,000000,36.931,37.0066,36.5764,36.7198,21419772.047736,0
+JPM.US,D,20070205,000000,36.6333,36.875,36.4378,36.7424,11206705.652526,0
+JPM.US,D,20070206,000000,36.6608,36.9998,36.599,36.7688,13660560.282051,0
+JPM.US,D,20070207,000000,36.653,36.931,36.6274,36.9232,10454260.26238,0
+JPM.US,D,20070208,000000,36.816,36.816,36.424,36.7198,14303011.399484,0
+JPM.US,D,20070209,000000,36.7846,36.9084,36.1086,36.3542,13161104.87455,0
+JPM.US,D,20070212,000000,36.477,36.5164,36.2296,36.367,10903740.203703,0
+JPM.US,D,20070213,000000,36.3022,36.7846,36.2874,36.7364,11614768.393173,0
+JPM.US,D,20070214,000000,36.8356,37.1678,36.7688,37.0734,14904504.37639,0
+JPM.US,D,20070215,000000,36.8082,37.1098,36.6912,36.9232,18501832.03544,0
+JPM.US,D,20070216,000000,36.8828,37.0204,36.7778,36.9516,15661700.173897,0
+JPM.US,D,20070220,000000,36.875,37.3092,36.8534,37.2248,12720739.974565,0
+JPM.US,D,20070221,000000,37.096,37.3819,36.9654,37.2404,12950422.730345,0
+JPM.US,D,20070222,000000,37.3476,37.4546,37.045,37.2316,12637654.158894,0
+JPM.US,D,20070223,000000,37.1678,37.3092,36.5684,36.7924,13928938.449503,0
+JPM.US,D,20070226,000000,36.8907,37.0666,36.3602,36.6333,18506246.545131,0
+JPM.US,D,20070227,000000,36.4908,36.4908,34.3206,35.4878,29220733.858153,0
+JPM.US,D,20070228,000000,35.3797,35.9731,35.247,35.6106,26602939.78999,0
+JPM.US,D,20070301,000000,35.3148,35.645,34.8266,35.472,31389629.189752,0
+JPM.US,D,20070302,000000,35.2952,35.3256,34.688,34.7411,23470706.224593,0
+JPM.US,D,20070305,000000,34.3206,34.7214,34.0308,34.2735,27971534.492075,0
+JPM.US,D,20070306,000000,34.5849,35.0988,34.1978,34.9818,24621679.950894,0
+JPM.US,D,20070307,000000,35.1046,35.2343,34.7962,34.8649,18952460.136074,0
+JPM.US,D,20070308,000000,35.1773,35.582,35.0565,35.14,16604708.45564,0
+JPM.US,D,20070309,000000,35.416,35.582,34.9877,35.199,13109781.7462,0
+JPM.US,D,20070312,000000,35.0673,35.3148,35.0428,35.2127,14488034.015256,0
+JPM.US,D,20070313,000000,34.9337,34.968,33.5681,33.6712,35081434.68487,0
+JPM.US,D,20070314,000000,33.687,34.2813,33.1014,34.1025,34735665.694075,0
+JPM.US,D,20070315,000000,33.9876,34.7411,33.9876,34.3894,21954178.116817,0
+JPM.US,D,20070316,000000,34.3344,34.4847,33.8726,33.907,34323494.823128,0
+JPM.US,D,20070319,000000,34.0308,34.4631,34.0023,34.3069,20039437.213122,0
+JPM.US,D,20070320,000000,34.2528,34.5201,34.1251,34.4277,20121504.13919,0
+JPM.US,D,20070321,000000,34.471,35.7972,34.471,35.365,28776602.83277,0
+JPM.US,D,20070322,000000,35.3718,35.4023,34.8649,34.9484,26223192.205117,0
+JPM.US,D,20070323,000000,35.0329,35.247,34.917,34.9818,16294581.261328,0
+JPM.US,D,20070326,000000,35.0034,35.1714,34.5652,35.1115,16437166.768951,0
+JPM.US,D,20070327,000000,35.0329,35.199,34.858,35.0172,15511309.625852,0
+JPM.US,D,20070328,000000,34.8168,34.9533,34.4582,34.5996,18275823.796604,0
+JPM.US,D,20070329,000000,34.7824,35.0673,34.6193,34.968,15030064.961463,0
+JPM.US,D,20070330,000000,35.0496,35.3424,34.5712,34.8806,17522499.983155,0
+JPM.US,D,20070402,000000,34.8806,34.9612,34.3894,34.7824,19188214.496721,0
+JPM.US,D,20070403,000000,34.7892,35.0329,34.6733,35.0093,18783606.412726,0
+JPM.US,D,20070404,000000,35.0093,35.1194,34.803,35.0093,12709678.76248,0
+JPM.US,D,20070405,000000,34.858,35.247,34.8502,35.1636,11083316.187851,0
+JPM.US,D,20070409,000000,35.1714,35.422,35.082,35.3256,10414820.786474,0
+JPM.US,D,20070410,000000,35.3345,35.5732,35.3148,35.5025,11373415.738012,0
+JPM.US,D,20070411,000000,35.4023,35.5732,35.3148,35.4348,16707790.361439,0
+JPM.US,D,20070412,000000,35.7049,35.7049,35.1331,35.472,13137946.256958,0
+JPM.US,D,20070413,000000,35.6528,35.6528,35.082,35.3934,15626222.254763,0
+JPM.US,D,20070416,000000,35.6656,36.2296,35.5585,36.0291,21865801.403896,0
+JPM.US,D,20070417,000000,36.0291,36.3542,35.8414,36.1814,16974609.149401,0
+JPM.US,D,20070418,000000,37.1805,37.9773,37.0803,37.5401,54366950.593838,0
+JPM.US,D,20070419,000000,37.5136,37.657,37.0204,37.5548,28722581.326465,0
+JPM.US,D,20070420,000000,37.9626,38.0018,37.5627,37.88,29357931.770712,0
+JPM.US,D,20070423,000000,37.7434,37.995,37.5283,37.6953,17580745.657137,0
+JPM.US,D,20070424,000000,37.5352,37.6953,37.2404,37.6069,14309454.527532,0
+JPM.US,D,20070425,000000,37.6609,38.1689,37.6236,38.0844,25087855.024326,0
+JPM.US,D,20070426,000000,38.0451,38.214,37.8928,38.1689,20028703.755733,0
+JPM.US,D,20070427,000000,38.0451,38.0686,37.5922,37.8859,20012201.001381,0
+JPM.US,D,20070430,000000,37.824,38.2543,37.4851,37.5627,41470804.855601,0
+JPM.US,D,20070501,000000,37.7788,37.8535,37.2022,37.657,19222116.750418,0
+JPM.US,D,20070502,000000,37.492,38.0451,37.492,37.8859,17987172.677914,0
+JPM.US,D,20070503,000000,38.0912,38.1551,37.7572,37.995,13530304.254688,0
+JPM.US,D,20070504,000000,38.0686,38.2465,37.9154,37.9468,16608589.600546,0
+JPM.US,D,20070507,000000,38.0765,38.1748,37.8859,38.0176,10229493.827054,0
+JPM.US,D,20070508,000000,37.8378,37.9626,37.657,37.8172,12521907.893037,0
+JPM.US,D,20070509,000000,37.8859,38.3919,37.8024,38.3555,17421854.862277,0
+JPM.US,D,20070510,000000,38.0618,38.2337,37.4546,37.492,18694286.132711,0
+JPM.US,D,20070511,000000,37.5774,37.7621,37.2906,37.6,17225451.422696,0
+JPM.US,D,20070514,000000,37.492,37.6069,37.1678,37.3692,12938115.643263,0
+JPM.US,D,20070515,000000,37.5548,38.0018,37.492,37.5136,15401784.592005,0
+JPM.US,D,20070516,000000,37.7572,38.2622,37.6374,38.1993,17926801.68776,0
+JPM.US,D,20070517,000000,38.052,38.214,37.8535,37.8928,12552173.291044,0
+JPM.US,D,20070518,000000,37.938,38.162,37.8172,37.88,15335229.013222,0
+JPM.US,D,20070521,000000,37.7621,38.0765,37.7169,37.8928,14436056.395386,0
+JPM.US,D,20070522,000000,37.8928,37.9822,37.5548,37.7012,13406254.191261,0
+JPM.US,D,20070523,000000,37.7317,37.9557,37.4418,37.4851,15588663.805813,0
+JPM.US,D,20070524,000000,37.492,37.6609,37.096,37.1933,18177484.155194,0
+JPM.US,D,20070525,000000,37.152,37.3819,36.9614,37.2316,14925235.369906,0
+JPM.US,D,20070529,000000,37.2404,37.434,37.096,37.3622,13248851.52487,0
+JPM.US,D,20070530,000000,37.0803,37.5352,37.0204,37.5352,14197017.362667,0
+JPM.US,D,20070531,000000,37.6688,37.7169,37.2542,37.3692,15287438.917647,0
+JPM.US,D,20070601,000000,37.434,37.549,37.2474,37.4182,16767327.714645,0
+JPM.US,D,20070604,000000,37.1736,37.3476,37.1599,37.1805,15389265.787602,0
+JPM.US,D,20070605,000000,36.9457,37.1236,36.9084,36.931,18884750.290751,0
+JPM.US,D,20070606,000000,36.9398,36.9398,36.2384,36.4545,19247716.224417,0
+JPM.US,D,20070607,000000,36.2658,36.5164,35.864,35.92,24151116.832436,0
+JPM.US,D,20070608,000000,35.927,36.3936,35.7186,36.3474,18752009.638496,0
+JPM.US,D,20070611,000000,36.3474,36.653,36.0704,36.3602,15606332.023295,0
+JPM.US,D,20070612,000000,36.205,36.3386,35.5732,35.582,21343323.773614,0
+JPM.US,D,20070613,000000,35.7825,36.3308,35.7049,36.259,20121827.8224,0
+JPM.US,D,20070614,000000,35.9986,36.646,35.9986,36.2796,17254981.917315,0
+JPM.US,D,20070615,000000,36.5105,36.762,36.3542,36.4545,25453818.590236,0
+JPM.US,D,20070618,000000,36.646,36.6608,36.2874,36.3602,12885455.031462,0
+JPM.US,D,20070619,000000,36.367,36.6834,36.259,36.6608,16993168.004647,0
+JPM.US,D,20070620,000000,36.706,36.762,35.6312,35.6588,20694721.65732,0
+JPM.US,D,20070621,000000,35.8258,35.9642,35.0988,35.9348,26948324.025271,0
+JPM.US,D,20070622,000000,35.7314,35.868,35.026,35.1252,34827706.745222,0
+JPM.US,D,20070625,000000,35.1252,35.4799,34.6527,34.8649,23911834.528375,0
+JPM.US,D,20070626,000000,34.9337,35.365,34.8266,35.0428,26301658.918878,0
+JPM.US,D,20070627,000000,34.7962,35.5438,34.6664,35.5025,22682914.220766,0
+JPM.US,D,20070628,000000,35.5094,35.6744,35.0093,35.3021,20015411.368816,0
+JPM.US,D,20070629,000000,35.4946,35.5438,34.6822,34.9337,30187270.244926,0
+JPM.US,D,20070702,000000,35.255,35.5094,35.0172,35.4348,21801201.156706,0
+JPM.US,D,20070703,000000,35.4662,35.7452,35.3571,35.5732,10324707.584382,0
+JPM.US,D,20070705,000000,35.4023,35.582,35.0742,35.1773,16093084.391612,0
+JPM.US,D,20070706,000000,35.0565,35.4426,34.9337,35.309,14968769.74378,0
+JPM.US,D,20070709,000000,35.4799,35.532,34.9877,35.1773,14669720.047501,0
+JPM.US,D,20070710,000000,34.8266,35.0172,34.2175,34.2528,30349624.857281,0
+JPM.US,D,20070711,000000,34.2597,34.9248,33.9758,34.7008,37770991.763584,0
+JPM.US,D,20070712,000000,35.1046,35.7825,34.7008,35.7118,26592287.762339,0
+JPM.US,D,20070713,000000,35.8188,36.205,35.5242,36.086,22737769.364016,0
+JPM.US,D,20070716,000000,35.984,36.3808,35.8562,35.927,17009758.295967,0
+JPM.US,D,20070717,000000,36.0134,36.3936,35.927,35.9908,25331540.64149,0
+JPM.US,D,20070718,000000,35.193,35.5378,34.4847,35.2402,49287354.353685,0
+JPM.US,D,20070719,000000,35.6912,35.8258,34.4926,35.0565,36338877.794086,0
+JPM.US,D,20070720,000000,35.193,35.193,34.1605,34.2902,42549664.405604,0
+JPM.US,D,20070723,000000,34.4277,34.5122,33.9267,33.9954,28461215.277358,0
+JPM.US,D,20070724,000000,33.6182,33.852,32.5297,32.6888,49523978.99466,0
+JPM.US,D,20070725,000000,32.9275,33.3175,31.9333,32.6377,55721726.669323,0
+JPM.US,D,20070726,000000,31.9401,32.1209,31.3615,31.7791,71014532.8246,0
+JPM.US,D,20070727,000000,31.7869,32.6181,31.5059,31.8891,54964430.102513,0
+JPM.US,D,20070730,000000,31.8891,32.5453,31.4441,32.2624,44821130.671393,0
+JPM.US,D,20070731,000000,32.4933,33.1407,31.6779,31.7339,47256312.444039,0
+JPM.US,D,20070801,000000,31.5059,32.0394,31.1453,31.9961,61684351.06381,0
+JPM.US,D,20070802,000000,32.0177,32.2713,31.7251,32.1465,39246837.574073,0
+JPM.US,D,20070803,000000,32.1543,32.4078,31.2829,31.4735,50740786.628688,0
+JPM.US,D,20070806,000000,31.5481,32.5237,31.2043,32.5237,47434210.975577,0
+JPM.US,D,20070807,000000,32.4393,33.2026,31.8311,32.6888,42378651.776317,0
+JPM.US,D,20070808,000000,32.9825,34.0514,32.6377,33.5347,38004093.550505,0
+JPM.US,D,20070809,000000,32.4727,33.1211,31.8469,31.8469,54189385.924227,0
+JPM.US,D,20070810,000000,31.2633,32.2977,30.6483,31.9039,44932918.434094,0
+JPM.US,D,20070813,000000,32.6112,32.7537,31.4903,31.6023,29576355.847292,0
+JPM.US,D,20070814,000000,31.6779,31.7417,31.1011,31.1965,34825402.283626,0
+JPM.US,D,20070815,000000,31.1011,32.0247,30.8644,31.0049,38415607.894186,0
+JPM.US,D,20070816,000000,30.8211,33.0945,30.3967,32.7831,71134321.059096,0
+JPM.US,D,20070817,000000,34.6664,34.8168,33.2724,33.8903,80264328.165546,0
+JPM.US,D,20070820,000000,34.0082,34.2528,32.4933,33.5219,45340833.583339,0
+JPM.US,D,20070821,000000,33.2527,33.9444,32.9825,33.3097,32420095.046244,0
+JPM.US,D,20070822,000000,33.6506,33.7636,32.4657,33.1682,42692382.236553,0
+JPM.US,D,20070823,000000,33.4885,33.5838,32.5513,32.9275,29787731.162143,0
+JPM.US,D,20070824,000000,32.8037,33.1682,32.4657,33.1279,18374784.339769,0
+JPM.US,D,20070827,000000,32.9825,33.0945,32.3636,32.3773,18759116.418912,0
+JPM.US,D,20070828,000000,32.0699,32.0699,31.3349,31.4371,32578071.79229,0
+JPM.US,D,20070829,000000,31.6375,31.8891,31.1149,31.8163,29965402.708286,0
+JPM.US,D,20070830,000000,31.4667,31.9825,31.2505,31.7015,21525461.740905,0
+JPM.US,D,20070831,000000,32.4471,32.5385,31.9185,32.1003,22231850.471031,0
+JPM.US,D,20070904,000000,32.0119,32.8921,31.9107,32.6613,21271384.671255,0
+JPM.US,D,20070905,000000,32.3223,32.4215,31.7751,31.8469,21576081.519889,0
+JPM.US,D,20070906,000000,31.8949,32.1209,31.6023,31.8763,26313055.010763,0
+JPM.US,D,20070907,000000,31.1965,31.7171,31.1453,31.3773,29833919.127616,0
+JPM.US,D,20070910,000000,31.5423,32.0473,31.2564,31.6709,23821196.10447,0
+JPM.US,D,20070911,000000,31.6926,32.3312,31.4823,32.1151,20995629.987378,0
+JPM.US,D,20070912,000000,32.0855,32.2575,31.8311,32.0629,19283261.323086,0
+JPM.US,D,20070913,000000,32.0247,33.0061,31.9961,32.8755,28104525.540776,0
+JPM.US,D,20070914,000000,32.6112,32.9069,32.453,32.8342,17313003.659516,0
+JPM.US,D,20070917,000000,32.7291,32.9,32.3636,32.6535,24901379.905595,0
+JPM.US,D,20070918,000000,32.9354,34.5063,32.5297,34.4768,37397456.249878,0
+JPM.US,D,20070919,000000,34.5849,34.6527,34.0082,34.298,43924498.661392,0
+JPM.US,D,20070920,000000,34.3344,34.4277,33.6938,33.8599,27067852.702476,0
+JPM.US,D,20070921,000000,34.246,34.2735,33.6182,33.9817,28481746.768015,0
+JPM.US,D,20070924,000000,34.0308,34.0308,33.2871,33.4119,23702884.801855,0
+JPM.US,D,20070925,000000,33.348,33.348,32.9138,33.235,22699062.755756,0
+JPM.US,D,20070926,000000,33.3529,33.6644,32.9767,33.2606,24173215.845558,0
+JPM.US,D,20070927,000000,33.3097,33.3677,32.9354,33.3175,17808198.255958,0
+JPM.US,D,20070928,000000,33.2026,33.3175,32.8617,33.0356,20982038.346172,0
+JPM.US,D,20071001,000000,32.7831,33.9149,32.7458,33.7498,23934379.369313,0
+JPM.US,D,20071002,000000,33.8795,34.1379,33.7577,34.0023,22010903.090434,0
+JPM.US,D,20071003,000000,33.6801,34.2175,33.6339,33.8864,17323722.8667,0
+JPM.US,D,20071004,000000,34.0308,34.1978,33.8726,34.0672,15440478.985804,0
+JPM.US,D,20071005,000000,34.2106,34.5201,34.0878,34.3069,18634978.818515,0
+JPM.US,D,20071008,000000,34.1104,34.3069,33.9218,34.2037,11519609.600917,0
+JPM.US,D,20071009,000000,34.3138,34.3894,33.8795,34.298,17985606.173322,0
+JPM.US,D,20071010,000000,34.2253,34.2253,33.5622,33.8215,26111245.654426,0
+JPM.US,D,20071011,000000,33.8903,34.3344,33.5465,33.6427,38509512.66847,0
+JPM.US,D,20071012,000000,33.6506,33.9601,33.5533,33.7577,17332052.111064,0
+JPM.US,D,20071015,000000,33.7174,33.7577,33.013,33.3598,22959320.342549,0
+JPM.US,D,20071016,000000,33.1682,33.4521,32.1543,32.5237,31214114.513804,0
+JPM.US,D,20071017,000000,33.9149,33.9758,32.9825,33.4315,48071390.535322,0
+JPM.US,D,20071018,000000,33.235,33.2606,32.7683,33.0945,26887223.221088,0
+JPM.US,D,20071019,000000,33.013,33.5966,32.4147,32.4589,40916625.610302,0
+JPM.US,D,20071022,000000,32.3695,33.1142,32.1985,32.7123,24855645.910913,0
+JPM.US,D,20071023,000000,33.1073,33.1584,32.5385,33.1211,18750717.95927,0
+JPM.US,D,20071024,000000,32.9707,33.4807,32.2575,33.3598,37937830.100909,0
+JPM.US,D,20071025,000000,33.235,33.5622,32.5513,33.2026,27845647.170176,0
+JPM.US,D,20071026,000000,33.8599,34.2106,33.1142,34.1173,26146969.898519,0
+JPM.US,D,20071029,000000,34.1674,34.246,33.5347,33.6506,26162563.693416,0
+JPM.US,D,20071030,000000,33.4521,33.8068,33.2026,33.5681,18174502.808897,0
+JPM.US,D,20071031,000000,33.852,34.2813,33.1947,33.8864,33147012.213412,0
+JPM.US,D,20071101,000000,32.9138,33.3952,31.8695,31.9549,44009184.571422,0
+JPM.US,D,20071102,000000,32.0473,32.0699,30.3251,31.1149,54861096.782398,0
+JPM.US,D,20071105,000000,30.7789,31.1453,30.0421,30.8349,39827734.934402,0
+JPM.US,D,20071106,000000,30.7789,31.9697,30.7789,31.8017,39884663.482367,0
+JPM.US,D,20071107,000000,31.0049,31.5885,30.3889,30.4557,40190167.503283,0
+JPM.US,D,20071108,000000,30.6483,30.9459,29.3318,30.7209,51792473.074998,0
+JPM.US,D,20071109,000000,29.8485,31.2121,29.6835,30.5049,60433774.517283,0
+JPM.US,D,20071112,000000,30.3594,31.4903,30.1797,30.5628,38392140.861461,0
+JPM.US,D,20071113,000000,31.2201,32.8037,30.7357,32.4805,49884497.96469,0
+JPM.US,D,20071114,000000,33.0945,33.181,32.0394,32.5513,35161723.389028,0
+JPM.US,D,20071115,000000,32.1543,32.5827,31.0589,31.3851,32502841.910628,0
+JPM.US,D,20071116,000000,31.5355,31.8017,30.6286,31.0677,40252745.239347,0
+JPM.US,D,20071119,000000,30.7868,30.8879,29.6953,29.8279,41133070.944239,0
+JPM.US,D,20071120,000000,29.8279,30.5323,29.04,30.0136,46087088.277626,0
+JPM.US,D,20071121,000000,29.4232,30.2818,28.9506,29.3318,37114589.696227,0
+JPM.US,D,20071123,000000,29.9213,30.4233,29.5293,30.2455,14991036.705736,0
+JPM.US,D,20071126,000000,30.1865,30.6355,29.0783,29.1716,37585848.021076,0
+JPM.US,D,20071127,000000,29.5037,30.6286,29.2512,30.5323,39527749.814003,0
+JPM.US,D,20071128,000000,30.8084,31.8163,30.6837,31.6926,44463119.737305,0
+JPM.US,D,20071129,000000,31.2771,31.7869,31.0098,31.4735,32668405.872547,0
+JPM.US,D,20071130,000000,32.7212,33.2281,32.453,32.8921,55354091.758032,0
+JPM.US,D,20071203,000000,33.0945,33.1073,32.4078,32.5984,29705207.211668,0
+JPM.US,D,20071204,000000,31.9549,32.509,31.7251,31.8311,26789847.504206,0
+JPM.US,D,20071205,000000,32.1151,32.5827,31.6709,32.3695,28610547.238805,0
+JPM.US,D,20071206,000000,32.3567,33.348,32.1081,33.3175,26533286.827534,0
+JPM.US,D,20071207,000000,33.3175,33.7498,33.0601,33.2233,21024546.705343,0
+JPM.US,D,20071210,000000,33.74,34.5122,33.5622,34.19,32439358.268726,0
+JPM.US,D,20071211,000000,33.967,34.6193,32.8037,33.1211,53337448.661873,0
+JPM.US,D,20071212,000000,33.907,34.4582,32.5758,33.2724,61531238.726759,0
+JPM.US,D,20071213,000000,33.0445,33.3529,32.2507,32.9904,57228404.832372,0
+JPM.US,D,20071214,000000,32.6181,33.013,32.2153,32.5905,38352292.201119,0
+JPM.US,D,20071217,000000,32.3135,32.8037,31.9825,32.1081,27516611.990614,0
+JPM.US,D,20071218,000000,32.2801,32.4078,31.1011,31.6503,34986540.539265,0
+JPM.US,D,20071219,000000,31.6503,32.5169,31.4785,31.7093,29534036.812262,0
+JPM.US,D,20071220,000000,31.9637,32.1151,31.0343,31.2407,37597618.689757,0
+JPM.US,D,20071221,000000,31.6621,31.8537,31.2407,31.8017,36564530.795689,0
+JPM.US,D,20071224,000000,31.8223,32.5237,31.8223,32.3223,10651526.857188,0
+JPM.US,D,20071226,000000,32.2437,32.4393,31.8949,32.4019,20220306.912238,0
+JPM.US,D,20071227,000000,32.1543,32.2309,31.3693,31.4667,22926819.698223,0
+JPM.US,D,20071228,000000,31.8606,31.9185,30.8733,31.1895,23338888.781997,0
+JPM.US,D,20071231,000000,31.0501,31.8223,30.8507,31.4735,22350478.331755,0
+JPM.US,D,20080102,000000,31.3989,31.5727,30.2818,30.4046,30683260.81706,0
+JPM.US,D,20080103,000000,30.5245,30.7505,30.1109,30.1944,23787666.391827,0
+JPM.US,D,20080104,000000,29.8545,30.1384,29.2945,29.5116,35886454.167721,0
+JPM.US,D,20080107,000000,29.6324,29.9792,28.9594,29.8083,35567797.208315,0
+JPM.US,D,20080108,000000,29.8908,29.9792,28.4201,28.6244,46666441.526542,0
+JPM.US,D,20080109,000000,28.5409,29.0862,27.7854,29.0282,46527847.09397,0
+JPM.US,D,20080110,000000,28.6755,30.382,28.3376,29.7985,58064153.862739,0
+JPM.US,D,20080111,000000,29.4752,30.3525,29.1206,29.4615,52040287.179898,0
+JPM.US,D,20080114,000000,29.7552,30.103,29.2719,29.823,31643955.637976,0
+JPM.US,D,20080115,000000,29.3662,29.3662,28.0104,28.2384,62744304.664308,0
+JPM.US,D,20080116,000000,29.1716,30.7505,28.9909,29.8682,87633697.094544,0
+JPM.US,D,20080117,000000,29.9713,30.048,28.6971,28.8681,54981636.20623,0
+JPM.US,D,20080118,000000,29.0125,29.3229,27.7688,28.5409,72010985.479377,0
+JPM.US,D,20080122,000000,27.1538,30.2818,27.1538,29.4615,78919902.827679,0
+JPM.US,D,20080123,000000,29.1274,33.2724,28.8406,32.9649,106973472.6918,0
+JPM.US,D,20080124,000000,33.0445,33.1741,31.9107,32.4147,72210026.224609,0
+JPM.US,D,20080125,000000,32.9275,33.0533,31.1503,31.4667,53016112.664074,0
+JPM.US,D,20080128,000000,31.5727,32.8755,31.2898,32.8558,41136339.330362,0
+JPM.US,D,20080129,000000,33.1211,34.4631,32.2624,34.2106,77825762.98727,0
+JPM.US,D,20080130,000000,33.9601,35.5378,33.3952,34.1379,94787688.43705,0
+JPM.US,D,20080131,000000,33.462,34.7411,33.0601,34.1762,76977046.271069,0
+JPM.US,D,20080201,000000,34.075,35.1115,33.8147,34.7892,67726794.923588,0
+JPM.US,D,20080204,000000,34.4847,34.7077,33.1869,33.3244,39167751.9943,0
+JPM.US,D,20080205,000000,32.4805,32.7909,31.6159,31.6435,54154537.049822,0
+JPM.US,D,20080206,000000,31.9185,32.2575,31.1965,31.5197,37769806.960891,0
+JPM.US,D,20080207,000000,31.2829,32.8617,31.1827,32.5237,51065508.067859,0
+JPM.US,D,20080208,000000,32.4147,32.4147,31.1895,31.5963,36142378.674562,0
+JPM.US,D,20080211,000000,31.6435,31.7251,30.8733,31.2564,35886640.438248,0
+JPM.US,D,20080212,000000,31.4785,32.0473,30.8211,31.2269,37716820.630136,0
+JPM.US,D,20080213,000000,31.3989,31.8469,31.0098,31.7957,36801379.368445,0
+JPM.US,D,20080214,000000,31.7613,31.7957,30.6227,30.7209,43246138.047213,0
+JPM.US,D,20080215,000000,30.5785,31.1827,30.2897,31.1827,40254771.82196,0
+JPM.US,D,20080219,000000,31.3919,31.7613,30.4046,30.8811,35800652.670276,0
+JPM.US,D,20080220,000000,30.5481,31.2505,30.1727,31.1149,41817079.728646,0
+JPM.US,D,20080221,000000,31.1081,31.4981,30.4409,31.0501,45601479.997134,0
+JPM.US,D,20080222,000000,31.0403,31.7417,30.2179,31.6709,42236831.708235,0
+JPM.US,D,20080225,000000,31.3105,32.0473,30.8271,31.7457,38716257.684824,0
+JPM.US,D,20080226,000000,31.5275,32.1151,31.2987,31.5197,34659007.738377,0
+JPM.US,D,20080227,000000,31.0501,32.0777,30.7279,32.0177,53489977.758422,0
+JPM.US,D,20080228,000000,31.7251,31.7417,30.5628,30.5981,50767948.535792,0
+JPM.US,D,20080229,000000,30.1944,30.2592,29.1117,29.3092,50772786.480122,0
+JPM.US,D,20080303,000000,29.2345,29.2945,28.427,28.7089,43664860.958482,0
+JPM.US,D,20080304,000000,28.3847,28.536,27.5575,28.253,78264385.290854,0
+JPM.US,D,20080305,000000,28.3788,28.536,27.476,27.9308,50365344.641231,0
+JPM.US,D,20080306,000000,27.527,27.5644,26.7844,26.9444,61522347.617201,0
+JPM.US,D,20080307,000000,26.5976,28.1774,26.3943,27.082,59999125.984931,0
+JPM.US,D,20080310,000000,27.2018,27.586,26.1772,26.299,57257822.343229,0
+JPM.US,D,20080311,000000,27.7422,28.3071,26.7912,28.0036,81011899.985851,0
+JPM.US,D,20080312,000000,28.0104,29.0046,27.6842,27.8394,61821877.748938,0
+JPM.US,D,20080313,000000,27.2814,28.0802,26.41,27.476,63160946.027892,0
+JPM.US,D,20080314,000000,27.974,27.974,25.963,26.3452,107874068.29431,0
+JPM.US,D,20080317,000000,26.6762,29.6255,26.6762,29.0646,173797208.76329,0
+JPM.US,D,20080318,000000,30.4183,30.9155,29.7395,30.7957,106678377.42719,0
+JPM.US,D,20080319,000000,31.1895,32.3636,30.5981,30.6227,97911930.691497,0
+JPM.US,D,20080320,000000,30.9371,33.4885,30.6227,33.1407,100933902.28392,0
+JPM.US,D,20080324,000000,32.7458,34.7214,32.4589,33.5622,91556592.044174,0
+JPM.US,D,20080325,000000,33.181,33.6339,32.3773,33.2105,75571176.088374,0
+JPM.US,D,20080326,000000,32.6377,32.7123,31.7015,31.8017,57045438.317493,0
+JPM.US,D,20080327,000000,31.8823,32.0777,30.9007,30.9007,44598221.851973,0
+JPM.US,D,20080328,000000,31.1453,31.6111,30.7505,30.7957,40239075.222017,0
+JPM.US,D,20080331,000000,30.7957,31.9039,30.7209,30.9675,40103124.202328,0
+JPM.US,D,20080401,000000,32.5385,33.8864,32.1985,33.8864,75643822.611586,0
+JPM.US,D,20080402,000000,33.9444,34.2902,33.1211,33.3392,50760704.342692,0
+JPM.US,D,20080403,000000,32.7123,33.907,32.6741,33.3677,42039544.755992,0
+JPM.US,D,20080404,000000,33.0601,33.4807,32.5297,32.8558,41437345.376106,0
+JPM.US,D,20080407,000000,33.4738,33.6987,32.4805,32.8342,33383066.84622,0
+JPM.US,D,20080408,000000,32.6181,32.8843,32.0315,32.3459,40473097.164981,0
+JPM.US,D,20080409,000000,32.5758,32.5758,31.7791,31.9401,39496239.558871,0
+JPM.US,D,20080410,000000,31.8695,32.3047,31.4215,31.6249,41920184.027622,0
+JPM.US,D,20080411,000000,31.2338,31.6503,30.5923,30.664,58197696.597917,0
+JPM.US,D,20080414,000000,30.5707,30.8555,29.6835,29.9213,44269202.958359,0
+JPM.US,D,20080415,000000,30.4115,30.7868,29.7621,30.3663,49151908.198372,0
+JPM.US,D,20080416,000000,31.3851,32.4147,31.0757,32.4147,72911514.92023,0
+JPM.US,D,20080417,000000,31.9697,32.6741,31.8469,32.5297,42028651.492742,0
+JPM.US,D,20080418,000000,33.403,33.7862,32.7458,32.9904,43545709.91169,0
+JPM.US,D,20080421,000000,32.6535,32.7909,32.1543,32.6112,32612611.23369,0
+JPM.US,D,20080422,000000,32.4147,33.0209,32.2624,32.9138,32876451.728972,0
+JPM.US,D,20080423,000000,32.4147,33.1947,32.2241,32.5513,32262588.556937,0
+JPM.US,D,20080424,000000,32.7123,34.132,32.6888,33.8658,52388568.278122,0
+JPM.US,D,20080425,000000,34.0956,34.5122,33.5533,34.4582,33657395.491803,0
+JPM.US,D,20080428,000000,34.3688,34.6733,33.7498,34.1762,37691179.423397,0
+JPM.US,D,20080429,000000,34.132,34.4198,33.6093,33.9444,28764262.15592,0
+JPM.US,D,20080430,000000,34.0672,35.0673,33.6938,34.355,50188506.732036,0
+JPM.US,D,20080501,000000,34.3756,35.6744,34.3756,35.6656,44000249.693379,0
+JPM.US,D,20080502,000000,35.978,36.0134,34.6282,35.082,38754402.42789,0
+JPM.US,D,20080505,000000,34.8384,35.0673,34.4975,34.6056,26735273.293553,0
+JPM.US,D,20080506,000000,34.132,35.1115,34.0672,34.751,35286740.430599,0
+JPM.US,D,20080507,000000,34.7657,34.917,33.9817,34.0239,19211347.667519,0
+JPM.US,D,20080508,000000,33.8726,33.8864,32.6672,33.2026,36208009.007942,0
+JPM.US,D,20080509,000000,32.9825,33.8363,32.8195,33.5769,30126763.877832,0
+JPM.US,D,20080512,000000,33.7577,34.0956,33.5347,33.9218,28149683.420059,0
+JPM.US,D,20080513,000000,33.9149,34.0583,32.6043,32.7909,38121576.305533,0
+JPM.US,D,20080514,000000,33.1682,33.4315,32.6613,33.1014,33479210.938309,0
+JPM.US,D,20080515,000000,33.2026,33.9149,32.8617,33.8982,37848836.55772,0
+JPM.US,D,20080516,000000,34.1173,34.1173,33.2026,33.5465,28948241.45317,0
+JPM.US,D,20080519,000000,33.5622,34.0436,33.0709,33.1584,26910502.965415,0
+JPM.US,D,20080520,000000,32.9207,32.9207,31.3615,31.5059,67955503.576123,0
+JPM.US,D,20080521,000000,31.5815,31.7613,30.5166,30.5854,56325565.840565,0
+JPM.US,D,20080522,000000,30.5707,31.5275,30.3525,31.0343,40060657.575898,0
+JPM.US,D,20080523,000000,30.8025,30.9303,30.3663,30.5127,29738090.575763,0
+JPM.US,D,20080527,000000,30.5707,31.2898,30.4969,31.0098,39470428.367552,0
+JPM.US,D,20080528,000000,31.2829,31.3105,30.2121,30.9007,43951714.515698,0
+JPM.US,D,20080529,000000,30.7789,31.7683,30.4901,31.4126,31607980.997438,0
+JPM.US,D,20080530,000000,31.6926,31.7171,30.9086,31.0049,29669114.498008,0
+JPM.US,D,20080602,000000,30.7357,30.8349,30.0352,30.3889,42470146.230346,0
+JPM.US,D,20080603,000000,30.664,30.7789,29.6953,30.2023,39533268.714521,0
+JPM.US,D,20080604,000000,30.0981,30.5323,29.6766,30.0136,42703828.204152,0
+JPM.US,D,20080605,000000,30.2121,30.5127,29.8485,30.3525,38495364.251429,0
+JPM.US,D,20080606,000000,30.1315,30.1315,28.8032,28.9025,55323828.395768,0
+JPM.US,D,20080609,000000,29.0705,29.0783,26.2597,27.0456,103380289.80644,0
+JPM.US,D,20080610,000000,26.855,28.2855,26.7912,27.6066,75466993.863236,0
+JPM.US,D,20080611,000000,27.755,27.9387,26.7254,26.7696,70690367.143393,0
+JPM.US,D,20080612,000000,27.1872,27.9387,27.1282,27.4052,73853703.81523,0
+JPM.US,D,20080613,000000,27.6774,28.5409,27.253,28.536,56125132.646806,0
+JPM.US,D,20080616,000000,28.4662,29.3092,28.1922,28.7974,48308348.020352,0
+JPM.US,D,20080617,000000,29.0646,29.3789,28.0802,28.147,45091122.165537,0
+JPM.US,D,20080618,000000,27.7776,28.2992,27.3472,27.9308,49256946.453635,0
+JPM.US,D,20080619,000000,27.9672,28.1391,26.5466,27.865,83141876.991869,0
+JPM.US,D,20080620,000000,27.1724,28.253,26.6408,27.2962,76792609.949412,0
+JPM.US,D,20080623,000000,27.3924,27.3924,26.3216,26.5858,52342259.185913,0
+JPM.US,D,20080624,000000,26.5378,27.586,26.135,27.194,60368847.533268,0
+JPM.US,D,20080625,000000,27.3552,28.3513,27.0378,27.3335,58694205.266762,0
+JPM.US,D,20080626,000000,26.7912,27.0958,26.1035,26.186,63394314.497205,0
+JPM.US,D,20080627,000000,26.2774,26.5976,24.6583,25.2704,95682731.549279,0
+JPM.US,D,20080630,000000,25.1446,25.5936,24.4854,24.7359,70423071.991461,0
+JPM.US,D,20080701,000000,24.2909,24.7595,23.3114,24.5267,103496799.47608,0
+JPM.US,D,20080702,000000,24.7742,25.7764,24.677,24.9501,71776699.907635,0
+JPM.US,D,20080703,000000,25.3401,26.021,24.8656,25.46,45854010.919628,0
+JPM.US,D,20080707,000000,25.5936,25.9198,24.1966,24.5404,67800541.76614,0
+JPM.US,D,20080708,000000,24.7281,25.9895,24.0954,25.7891,86388512.214568,0
+JPM.US,D,20080709,000000,25.7184,26.4886,24.5797,24.7153,70627269.274876,0
+JPM.US,D,20080710,000000,24.5119,25.8127,24.1897,24.8794,63534664.75851,0
+JPM.US,D,20080711,000000,24.0659,24.8381,23.1355,23.9057,98863913.54828,0
+JPM.US,D,20080714,000000,24.6505,24.7674,22.8408,22.8487,69837113.772893,0
+JPM.US,D,20080715,000000,22.1551,23.6661,21.0852,22.3673,123005755.53352,0
+JPM.US,D,20080716,000000,23.2957,25.9129,22.7121,25.9129,110834764.00861,0
+JPM.US,D,20080717,000000,27.5438,29.5519,27.253,29.4153,182926001.54877,0
+JPM.US,D,20080718,000000,29.7041,29.7906,28.2619,28.8543,90722165.229184,0
+JPM.US,D,20080721,000000,29.0469,29.5234,27.6478,27.865,57331905.083451,0
+JPM.US,D,20080722,000000,27.4976,29.5911,27.1164,29.4615,69399999.955213,0
+JPM.US,D,20080723,000000,29.4968,31.0049,28.3847,30.2533,82262951.878476,0
+JPM.US,D,20080724,000000,30.3251,30.4852,28.147,28.2196,65807347.381016,0
+JPM.US,D,20080725,000000,28.2384,29.1579,27.7422,28.4958,48781944.396565,0
+JPM.US,D,20080728,000000,28.4722,29.3092,26.971,27.1538,57789407.889746,0
+JPM.US,D,20080729,000000,27.3552,29.3789,26.807,29.3789,69945227.01865,0
+JPM.US,D,20080730,000000,29.8682,30.3339,28.8199,29.9713,66414127.183685,0
+JPM.US,D,20080731,000000,29.2787,30.2533,29.0547,29.2945,51862615.633756,0
+JPM.US,D,20080801,000000,29.712,30.103,28.6755,29.3848,42682021.320217,0
+JPM.US,D,20080804,000000,28.5792,29.4831,28.0566,28.9428,38461101.67114,0
+JPM.US,D,20080805,000000,29.7041,30.2818,28.9909,30.2023,49602001.916348,0
+JPM.US,D,20080806,000000,29.8151,30.4783,29.0862,29.8437,45782035.173886,0
+JPM.US,D,20080807,000000,29.3318,29.9586,28.4662,28.703,59168340.097118,0
+JPM.US,D,20080808,000000,28.4888,30.0264,28.4063,29.6098,51558742.243349,0
+JPM.US,D,20080811,000000,29.4065,30.8929,29.1039,30.2023,47965073.833166,0
+JPM.US,D,20080812,000000,29.5519,29.5656,26.692,27.3404,90315261.844438,0
+JPM.US,D,20080813,000000,27.137,27.1448,26.0632,26.6104,67333596.163809,0
+JPM.US,D,20080814,000000,26.3825,27.7108,26.2597,27.2608,57050246.743544,0
+JPM.US,D,20080815,000000,27.4338,27.9072,26.9444,27.4484,50822215.349182,0
+JPM.US,D,20080818,000000,27.3404,27.42,26.4248,26.4886,44586522.434313,0
+JPM.US,D,20080819,000000,25.963,26.247,25.233,25.6526,57453054.212449,0
+JPM.US,D,20080820,000000,25.6103,26.7254,25.2488,26.6762,54124328.652631,0
+JPM.US,D,20080821,000000,26.0888,26.3894,25.8038,26.1418,42392439.866767,0
+JPM.US,D,20080822,000000,26.8354,27.5772,26.577,27.1596,49962920.909967,0
+JPM.US,D,20080825,000000,26.966,27.0004,26.0141,26.0484,37559971.685966,0
+JPM.US,D,20080826,000000,26.0799,26.7636,25.8844,26.3943,39127919.619906,0
+JPM.US,D,20080827,000000,26.352,26.8354,25.8588,26.7774,33025380.613214,0
+JPM.US,D,20080828,000000,27.1538,28.032,26.8404,28.032,48159926.036232,0
+JPM.US,D,20080829,000000,27.7628,28.0752,27.4612,27.7481,32353289.071016,0
+JPM.US,D,20080902,000000,28.5232,28.8543,27.755,28.1086,46141616.684052,0
+JPM.US,D,20080903,000000,28.0566,28.6598,27.7196,28.6323,39905191.919409,0
+JPM.US,D,20080904,000000,28.3376,28.6824,27.2756,27.3335,57559627.41828,0
+JPM.US,D,20080905,000000,27.0378,28.6598,26.9298,28.5498,58352059.899323,0
+JPM.US,D,20080908,000000,30.5628,31.4785,28.8406,29.9586,117714374.79408,0
+JPM.US,D,20080909,000000,29.4232,30.2395,28.4427,28.4584,78273275.38254,0
+JPM.US,D,20080910,000000,28.8347,29.1579,27.9672,28.4063,63923330.935478,0
+JPM.US,D,20080911,000000,28.4063,30.0559,27.3404,30.0264,79013918.549982,0
+JPM.US,D,20080912,000000,29.4448,30.2533,28.9771,29.6835,71313858.364118,0
+JPM.US,D,20080915,000000,27.6774,30.1727,26.6762,26.6762,128193047.69202,0
+JPM.US,D,20080916,000000,25.6526,29.5234,25.2488,29.374,123898066.67803,0
+JPM.US,D,20080917,000000,28.1774,29.3318,25.5936,25.7891,144639589.0596,0
+JPM.US,D,20080918,000000,26.3392,29.599,24.5404,29.0547,184270048.23834,0
+JPM.US,D,20080919,000000,33.8864,34.6056,30.6777,33.9218,122776341.49587,0
+JPM.US,D,20080922,000000,32.9433,33.0945,29.3789,29.4153,62290104.851776,0
+JPM.US,D,20080923,000000,29.2345,30.4115,28.8799,29.2434,44837673.122742,0
+JPM.US,D,20080924,000000,29.9213,30.6423,28.9978,29.1992,37700579.46882,0
+JPM.US,D,20080925,000000,30.4635,32.4471,29.7768,31.3349,50809773.903032,0
+JPM.US,D,20080926,000000,29.2345,35.3256,29.1874,34.7824,205075782.04011,0
+JPM.US,D,20080929,000000,33.5838,34.246,29.5587,29.5587,107942009.19652,0
+JPM.US,D,20080930,000000,32.1769,34.1674,31.5571,33.6712,92826068.432977,0
+JPM.US,D,20081001,000000,33.8215,36.0468,33.3814,35.7825,82388099.207628,0
+JPM.US,D,20081002,000000,35.5094,35.9416,33.687,35.9416,74810615.206928,0
+JPM.US,D,20081003,000000,36.2728,36.5056,32.6112,33.0945,95197265.770829,0
+JPM.US,D,20081006,000000,31.3547,32.5513,30.0647,31.7251,87444184.646572,0
+JPM.US,D,20081007,000000,32.7537,32.9767,28.3444,28.3513,86540357.301315,0
+JPM.US,D,20081008,000000,28.0674,31.3989,27.755,28.3376,104955282.43061,0
+JPM.US,D,20081009,000000,29.5833,30.7789,26.41,26.4444,123121544.54999,0
+JPM.US,D,20081010,000000,25.2537,30.2818,25.2488,30.0185,156681256.92765,0
+JPM.US,D,20081013,000000,31.6563,31.7791,28.594,30.272,113166299.97453,0
+JPM.US,D,20081014,000000,31.3989,31.3989,28.594,29.3524,130389300.36209,0
+JPM.US,D,20081015,000000,28.3572,30.1315,27.3984,27.7481,117491737.7464,0
+JPM.US,D,20081016,000000,28.1312,29.5587,26.1772,29.1942,104140058.78367,0
+JPM.US,D,20081017,000000,28.5714,29.8437,28.1646,28.3572,84589433.093377,0
+JPM.US,D,20081020,000000,28.8474,29.3475,27.974,29.3161,62040238.71747,0
+JPM.US,D,20081021,000000,28.7846,29.7552,28.5498,28.652,57924952.778616,0
+JPM.US,D,20081022,000000,28.2246,28.875,25.963,26.799,84289182.308456,0
+JPM.US,D,20081023,000000,26.9376,27.9387,25.8264,27.2884,88647302.923708,0
+JPM.US,D,20081024,000000,25.3215,27.2018,24.8794,25.5425,85948048.581025,0
+JPM.US,D,20081027,000000,25.3077,25.8844,24.0295,24.5119,86986444.676163,0
+JPM.US,D,20081028,000000,25.1996,27.194,23.4479,27.1076,101330704.30962,0
+JPM.US,D,20081029,000000,26.7578,27.6714,25.6024,25.7468,85749599.219267,0
+JPM.US,D,20081030,000000,26.5976,27.3984,25.9758,27.1242,65691416.880374,0
+JPM.US,D,20081031,000000,26.8846,29.7395,26.8776,29.7395,120598161.13835,0
+JPM.US,D,20081103,000000,29.7395,29.7395,28.982,29.3662,62497403.590351,0
+JPM.US,D,20081104,000000,29.7395,30.5854,29.4752,30.4046,67846113.919217,0
+JPM.US,D,20081105,000000,30.0883,30.6423,27.8444,28.2776,74229951.957096,0
+JPM.US,D,20081106,000000,28.088,28.6676,27.2962,27.586,78280312.947679,0
+JPM.US,D,20081107,000000,27.5644,27.7688,26.2931,27.2186,69646551.899167,0
+JPM.US,D,20081110,000000,27.5998,27.7422,25.7036,26.2538,57639583.278382,0
+JPM.US,D,20081111,000000,25.8264,27.0004,25.4305,26.2076,85404910.190377,0
+JPM.US,D,20081112,000000,25.5366,26.1703,24.7359,24.9285,78669237.664065,0
+JPM.US,D,20081113,000000,24.9806,27.0378,24.1543,26.8158,103362440.40778,0
+JPM.US,D,20081114,000000,26.1938,26.6104,24.6298,24.8509,77542149.315771,0
+JPM.US,D,20081117,000000,24.3813,25.1387,23.4361,23.6248,79837480.60213,0
+JPM.US,D,20081118,000000,23.6189,23.8645,21.8888,23.1739,92866440.279387,0
+JPM.US,D,20081119,000000,22.8487,23.0855,20.3916,20.5291,125119648.13046,0
+JPM.US,D,20081120,000000,20.0015,20.6991,16.0934,16.8568,222901607.79868,0
+JPM.US,D,20081121,000000,17.1171,17.6083,14.1983,16.3783,268281864.57198,0
+JPM.US,D,20081124,000000,17.2488,20.4328,16.2211,19.8856,190543751.53722,0
+JPM.US,D,20081125,000000,21.3622,22.1423,20.5468,21.4634,146230963.31139,0
+JPM.US,D,20081126,000000,20.7374,22.1669,20.311,22.0755,77173015.079422,0
+JPM.US,D,20081128,000000,21.8888,23.0196,21.7218,22.8271,32121382.265507,0
+JPM.US,D,20081201,000000,22.1147,22.1345,18.7598,18.8334,98445463.426633,0
+JPM.US,D,20081202,000000,19.136,20.8347,17.7429,20.5694,112782998.99944,0
+JPM.US,D,20081203,000000,19.7815,22.1619,19.4956,21.8083,90032391.2193,0
+JPM.US,D,20081204,000000,21.5155,23.7191,21.4507,22.4065,111954994.95506,0
+JPM.US,D,20081205,000000,21.9251,24.5119,21.4359,24.0433,102068192.0747,0
+JPM.US,D,20081208,000000,24.4923,27.1782,24.2221,26.3068,117242641.12313,0
+JPM.US,D,20081209,000000,25.7184,25.739,24.2683,24.4854,91300325.532432,0
+JPM.US,D,20081210,000000,24.8037,25.2085,23.8497,24.1671,66461646.525379,0
+JPM.US,D,20081211,000000,23.5059,23.6189,21.4418,21.5862,98119433.004417,0
+JPM.US,D,20081212,000000,20.5055,22.5087,20.1961,22.3063,83133821.555001,0
+JPM.US,D,20081215,000000,21.152,21.4703,20.311,20.6441,71436496.639457,0
+JPM.US,D,20081216,000000,20.9142,23.6101,20.7904,23.3271,105155091.669,0
+JPM.US,D,20081217,000000,22.7121,23.7122,22.3839,22.9725,64793569.53153,0
+JPM.US,D,20081218,000000,23.1867,23.4961,21.7159,21.7827,79625511.86806,0
+JPM.US,D,20081219,000000,21.7081,22.5313,21.4703,21.8603,77250493.439734,0
+JPM.US,D,20081222,000000,22.0921,22.4891,21.2767,21.4988,50456175.442892,0
+JPM.US,D,20081223,000000,21.7975,21.9193,20.9869,20.9869,37359245.34515,0
+JPM.US,D,20081224,000000,20.6549,21.5439,20.6549,21.5223,17129437.618188,0
+JPM.US,D,20081226,000000,21.6658,21.8151,21.0901,21.4851,17518211.689558,0
+JPM.US,D,20081229,000000,21.6245,21.6461,20.7659,21.4703,30953967.875029,0
+JPM.US,D,20081230,000000,21.5509,22.3839,21.5439,22.3603,41337057.528205,0
+JPM.US,D,20081231,000000,22.1345,23.0265,21.9477,22.7307,35911340.113638,0
+JPM.US,D,20090102,000000,22.4891,22.8153,21.9674,22.6021,45069878.164668,0
+JPM.US,D,20090105,000000,22.1551,22.1845,20.9663,21.0901,61122100.095695,0
+JPM.US,D,20090106,000000,21.4762,21.9311,21.2767,21.5439,61327725.453147,0
+JPM.US,D,20090107,000000,21.0164,21.1981,20.1882,20.2521,58462726.98525,0
+JPM.US,D,20090108,000000,20.1155,20.1518,19.3678,19.6252,72172009.733381,0
+JPM.US,D,20090109,000000,19.865,19.865,18.6094,18.7224,59079559.289121,0
+JPM.US,D,20090112,000000,18.689,18.8511,17.6634,17.959,82259365.916373,0
+JPM.US,D,20090113,000000,18.1762,19.1684,17.7134,18.9965,101790538.04218,0
+JPM.US,D,20090114,000000,18.4512,18.9513,17.849,18.6822,102504993.40575,0
+JPM.US,D,20090115,000000,19.136,19.5024,17.1318,17.5484,189679405.40061,0
+JPM.US,D,20090116,000000,17.904,18.0258,14.8005,16.4549,217497978.20065,0
+JPM.US,D,20090120,000000,15.1394,15.3339,12.7639,13.0419,196653939.84996,0
+JPM.US,D,20090121,000000,13.9095,16.4667,13.6097,16.3174,189001686.04561,0
+JPM.US,D,20090122,000000,16.118,17.18,15.2927,16.6544,152882036.44677,0
+JPM.US,D,20090123,000000,15.8036,17.3892,15.724,16.9992,81855663.738217,0
+JPM.US,D,20090126,000000,18.0258,18.5672,17.1171,17.6634,103022005.06485,0
+JPM.US,D,20090127,000000,18.1094,18.1466,17.346,18.068,70291214.851868,0
+JPM.US,D,20090128,000000,19.6046,20.0241,18.9886,19.9426,126645689.26742,0
+JPM.US,D,20090129,000000,19.2794,19.5988,18.2066,18.3354,80964388.787129,0
+JPM.US,D,20090130,000000,18.6094,19.4514,17.738,18.3914,103084645.90896,0
+JPM.US,D,20090202,000000,18.0258,18.5122,17.5562,18.1702,71163548.22794,0
+JPM.US,D,20090203,000000,18.0494,18.35,17.0886,17.3372,91693920.244314,0
+JPM.US,D,20090204,000000,17.4846,18.3854,17.1171,17.3293,76720553.791804,0
+JPM.US,D,20090205,000000,17.1171,18.2568,16.2132,17.6928,110635860.67606,0
+JPM.US,D,20090206,000000,18.3914,20.0448,18.24,19.921,106369078.78046,0
+JPM.US,D,20090209,000000,19.2136,20.1656,18.9621,19.6675,75383047.945953,0
+JPM.US,D,20090210,000000,19.3678,19.9062,17.5199,17.7498,127355318.90114,0
+JPM.US,D,20090211,000000,18.2066,19.192,18.126,18.8108,89721137.240983,0
+JPM.US,D,20090212,000000,18.2784,18.9042,17.4286,18.8826,111649923.52963,0
+JPM.US,D,20090213,000000,18.2066,18.6684,17.7812,17.8028,80712788.199396,0
+JPM.US,D,20090217,000000,16.4422,16.728,15.6071,15.6071,126641790.8187,0
+JPM.US,D,20090218,000000,15.9922,16.0806,15.1394,15.5108,114842192.18751,0
+JPM.US,D,20090219,000000,15.9126,16.0806,14.8093,14.8535,92152711.676218,0
+JPM.US,D,20090220,000000,14.2139,15.1394,13.5185,14.3485,188293706.38197,0
+JPM.US,D,20090223,000000,15.0687,15.5422,14.0469,14.0705,140285032.01327,0
+JPM.US,D,20090224,000000,14.5136,15.2121,13.6727,15.1532,258374681.86384,0
+JPM.US,D,20090225,000000,15.0205,16.7428,14.5087,15.666,188152141.7997,0
+JPM.US,D,20090226,000000,16.8116,17.4354,16.4422,16.62,173307692.87322,0
+JPM.US,D,20090227,000000,15.5953,17.014,15.5383,16.4736,152358212.1722,0
+JPM.US,D,20090302,000000,15.6464,16.173,15.1925,15.2553,131670002.8582,0
+JPM.US,D,20090303,000000,15.6307,15.7888,14.8535,15.1463,118300412.40664,0
+JPM.US,D,20090304,000000,15.6729,15.6729,13.5567,13.9143,200971594.9746,0
+JPM.US,D,20090305,000000,13.3377,13.7001,11.5663,11.9681,213132348.74564,0
+JPM.US,D,20090306,000000,12.3925,12.7413,10.7872,11.4828,215098342.54454,0
+JPM.US,D,20090309,000000,11.082,12.4653,10.8275,11.4621,184270989.76969,0
+JPM.US,D,20090310,000000,12.5085,14.0637,12.3523,14.0637,206634915.20488,0
+JPM.US,D,20090311,000000,14.6708,15.0775,13.7875,14.7111,215601184.41128,0
+JPM.US,D,20090312,000000,14.5254,16.8194,14.4193,16.728,210716865.84458,0
+JPM.US,D,20090313,000000,17.006,17.5415,16.5168,17.125,167085022.60927,0
+JPM.US,D,20090316,000000,17.5258,18.2194,16.5561,16.6494,173392597.62568,0
+JPM.US,D,20090317,000000,16.8008,18.183,16.056,18.126,138589339.14152,0
+JPM.US,D,20090318,000000,17.8972,19.7068,17.4354,19.5457,197108456.2206,0
+JPM.US,D,20090319,000000,19.6478,19.7638,17.7292,17.9856,173263711.65366,0
+JPM.US,D,20090320,000000,17.7812,17.8648,16.6878,16.6878,151080633.52442,0
+JPM.US,D,20090323,000000,18.24,21.0301,18.1172,20.8071,203585673.81095,0
+JPM.US,D,20090324,000000,20.2246,21.1235,18.8894,19.0348,184735219.69026,0
+JPM.US,D,20090325,000000,19.6046,20.6991,18.6978,20.593,207306191.43182,0
+JPM.US,D,20090326,000000,20.9437,21.3425,19.9347,20.9801,185432331.53743,0
+JPM.US,D,20090327,000000,20.3837,21.0527,19.6675,19.7579,150597006.02231,0
+JPM.US,D,20090330,000000,18.5082,19.0122,17.8648,17.9178,145295688.81906,0
+JPM.US,D,20090331,000000,18.5504,19.5378,17.9178,19.1626,116794703.25748,0
+JPM.US,D,20090401,000000,18.2332,20.3916,18.2332,20.2874,146919927.09538,0
+JPM.US,D,20090402,000000,21.3249,21.3917,19.7638,20.3022,182763958.40516,0
+JPM.US,D,20090403,000000,20.1725,21.1107,19.8257,21.1107,112188092.6705,0
+JPM.US,D,20090406,000000,20.3837,20.8347,19.9544,20.3316,100022476.5262,0
+JPM.US,D,20090407,000000,19.6675,20.2246,19.472,19.6478,102074726.8112,0
+JPM.US,D,20090408,000000,19.7893,20.0644,19.1134,19.7756,92227532.373445,0
+JPM.US,D,20090409,000000,21.9477,23.8567,21.7768,23.6101,205014978.45447,0
+JPM.US,D,20090413,000000,23.0815,24.622,22.9351,24.2997,152695588.81058,0
+JPM.US,D,20090414,000000,23.8213,23.9745,22.1001,22.1345,151820789.13131,0
+JPM.US,D,20090415,000000,22.0755,23.7731,21.8211,23.4735,149580841.26363,0
+JPM.US,D,20090416,000000,24.5188,24.5188,23.333,23.9677,184149859.98026,0
+JPM.US,D,20090417,000000,24.0433,24.4972,23.4539,23.9814,145561062.22916,0
+JPM.US,D,20090420,000000,22.9125,23.3723,21.3701,21.4055,151511668.61214,0
+JPM.US,D,20090421,000000,20.9594,23.7269,20.816,23.4539,160330662.97587,0
+JPM.US,D,20090422,000000,22.8153,24.6151,22.5815,22.9989,172029326.39273,0
+JPM.US,D,20090423,000000,23.2367,24.3321,22.8271,23.9461,123909779.32802,0
+JPM.US,D,20090424,000000,24.2683,24.8715,23.2495,24.0659,162392625.79292,0
+JPM.US,D,20090427,000000,23.4539,24.3459,23.3565,23.6337,94076438.351543,0
+JPM.US,D,20090428,000000,23.3271,24.3155,23.2741,23.6415,91234926.255934,0
+JPM.US,D,20090429,000000,24.1081,24.9196,23.9745,24.8568,117317674.55555,0
+JPM.US,D,20090430,000000,25.2409,25.3863,23.6101,23.7937,131004078.60082,0
+JPM.US,D,20090501,000000,23.6857,24.3459,23.1159,23.4273,94602769.644193,0
+JPM.US,D,20090504,000000,23.836,25.9414,23.7191,25.8038,139972310.26392,0
+JPM.US,D,20090505,000000,25.5592,25.9198,24.844,25.1053,88045867.965491,0
+JPM.US,D,20090506,000000,25.8264,26.9298,25.6378,26.8354,142124932.88018,0
+JPM.US,D,20090507,000000,27.755,27.9132,25.0405,25.4079,156522761.06702,0
+JPM.US,D,20090508,000000,26.5328,28.0752,26.1035,28.0752,152515847.93121,0
+JPM.US,D,20090511,000000,26.9298,27.527,25.8324,25.8324,120313517.38066,0
+JPM.US,D,20090512,000000,26.127,26.1418,24.5561,25.4954,130554460.22894,0
+JPM.US,D,20090513,000000,25.0169,25.4305,24.283,24.5483,113876441.59771,0
+JPM.US,D,20090514,000000,24.6013,25.6791,24.3813,25.625,95355335.143203,0
+JPM.US,D,20090515,000000,25.5592,25.7233,24.8037,25.1702,94704651.479222,0
+JPM.US,D,20090518,000000,25.7468,26.9298,25.3814,26.862,99419392.615778,0
+JPM.US,D,20090519,000000,26.8934,27.1674,25.7891,25.8196,82876980.963603,0
+JPM.US,D,20090520,000000,26.3943,26.5024,24.7006,24.9118,106894595.77574,0
+JPM.US,D,20090521,000000,24.6505,25.4954,24.2761,25.1623,90197239.617392,0
+JPM.US,D,20090522,000000,25.4226,25.4521,24.8116,24.8116,54401408.605499,0
+JPM.US,D,20090526,000000,24.6013,26.359,24.6013,26.3452,90737717.29134,0
+JPM.US,D,20090527,000000,26.3138,26.4738,24.9874,24.9874,105907483.11195,0
+JPM.US,D,20090528,000000,25.3342,26.4385,24.9501,26.4248,91604559.249431,0
+JPM.US,D,20090529,000000,26.2076,26.7254,25.7233,26.6026,85853005.826147,0
+JPM.US,D,20090601,000000,26.966,27.2018,25.7891,26.0328,124498411.49562,0
+JPM.US,D,20090602,000000,25.2871,25.6103,24.8381,24.8715,220917362.54181,0
+JPM.US,D,20090603,000000,24.8037,25.2144,24.2604,24.4972,99956780.031155,0
+JPM.US,D,20090604,000000,24.8037,25.5504,24.677,25.4865,98332240.464794,0
+JPM.US,D,20090605,000000,25.7557,25.7842,24.8715,24.9118,85336993.717093,0
+JPM.US,D,20090608,000000,24.9118,25.7626,24.9118,25.516,85428631.691035,0
+JPM.US,D,20090609,000000,25.7557,25.796,25.2989,25.4226,81744480.591322,0
+JPM.US,D,20090610,000000,25.6466,25.7184,24.7811,25.1191,83375334.016021,0
+JPM.US,D,20090611,000000,25.2871,25.8588,24.9039,25.1918,92256410.412285,0
+JPM.US,D,20090612,000000,25.1328,25.5504,25.0906,25.3284,57067013.126673,0
+JPM.US,D,20090615,000000,25.1446,25.2625,24.4667,24.5119,76762733.378406,0
+JPM.US,D,20090616,000000,24.7094,24.7959,24.0659,24.1543,78097583.596912,0
+JPM.US,D,20090617,000000,24.1032,24.1671,23.2023,23.5953,90742855.507831,0
+JPM.US,D,20090618,000000,23.6857,24.7359,23.6769,24.6377,88369470.763631,0
+JPM.US,D,20090619,000000,24.9806,25.3215,24.3606,25.233,106740078.77569,0
+JPM.US,D,20090622,000000,25.009,25.233,23.6916,23.6965,97536670.90308,0
+JPM.US,D,20090623,000000,23.8714,24.5797,23.7339,24.2035,80840691.925191,0
+JPM.US,D,20090624,000000,24.3537,24.4667,23.8439,24.1249,69913927.462965,0
+JPM.US,D,20090625,000000,24.1406,24.6446,23.6582,24.6151,79258443.911322,0
+JPM.US,D,20090626,000000,24.4284,25.0474,24.1406,24.8381,64760665.809999,0
+JPM.US,D,20090629,000000,24.9118,25.0169,24.5404,24.9501,48372696.853225,0
+JPM.US,D,20090630,000000,24.9501,25.0847,24.4206,24.5945,54676456.886395,0
+JPM.US,D,20090701,000000,24.7094,24.9285,24.2604,24.3459,50543539.373442,0
+JPM.US,D,20090702,000000,24.0511,24.3459,23.2652,23.2652,53071334.241147,0
+JPM.US,D,20090706,000000,23.0923,23.5059,22.7769,23.5059,84116344.635157,0
+JPM.US,D,20090707,000000,23.5255,24.0816,23.1659,23.6582,78601898.324051,0
+JPM.US,D,20090708,000000,23.7407,24.1475,22.9213,23.5845,99550058.845448,0
+JPM.US,D,20090709,000000,23.7122,24.3321,23.6965,24.2388,57684923.356705,0
+JPM.US,D,20090710,000000,24.0148,24.2761,23.221,23.3183,70680093.764026,0
+JPM.US,D,20090713,000000,23.6965,25.0238,23.3801,25.0238,97546371.220663,0
+JPM.US,D,20090714,000000,24.8951,25.2989,24.5561,25.0169,73228104.582153,0
+JPM.US,D,20090715,000000,25.3156,26.5024,25.2409,26.1418,116171886.88571,0
+JPM.US,D,20090716,000000,25.5936,26.2538,25.3942,26.0484,99036785.829217,0
+JPM.US,D,20090717,000000,26.2597,26.8216,26.0888,26.5976,85611278.594191,0
+JPM.US,D,20090720,000000,26.692,26.9916,26.3825,26.6606,60325189.996915,0
+JPM.US,D,20090721,000000,26.8216,26.9012,26.3894,26.634,60334702.008227,0
+JPM.US,D,20090722,000000,26.247,26.917,26.1094,26.5544,55669020.253293,0
+JPM.US,D,20090723,000000,26.6408,27.7373,26.3668,27.5054,78249451.076838,0
+JPM.US,D,20090724,000000,27.4338,27.5772,26.966,27.3404,49005203.363859,0
+JPM.US,D,20090727,000000,27.3758,28.4584,27.0888,27.4907,42222819.686006,0
+JPM.US,D,20090728,000000,27.2107,27.5438,27.1448,27.4544,40249537.925526,0
+JPM.US,D,20090729,000000,27.248,27.5712,26.9916,27.2342,41484447.390392,0
+JPM.US,D,20090730,000000,27.4907,28.3208,27.3236,27.7373,53328920.932523,0
+JPM.US,D,20090731,000000,27.6714,27.865,27.3472,27.865,54205251.490876,0
+JPM.US,D,20090803,000000,28.2059,28.6598,28.1086,28.5498,59455332.084889,0
+JPM.US,D,20090804,000000,28.3641,29.1992,28.2384,28.9909,60015295.895228,0
+JPM.US,D,20090805,000000,29.0862,30.4233,29.0282,30.1237,87707241.380622,0
+JPM.US,D,20090806,000000,30.4852,30.6139,28.9978,29.3789,75079304.84313,0
+JPM.US,D,20090807,000000,29.7621,31.1011,29.6894,30.5402,91026650.360499,0
+JPM.US,D,20090810,000000,30.3034,31.1561,30.2897,30.7789,60577126.482318,0
+JPM.US,D,20090811,000000,30.4852,30.6483,29.5165,29.7317,70182526.508583,0
+JPM.US,D,20090812,000000,29.6953,30.606,29.5833,30.4321,59667647.91322,0
+JPM.US,D,20090813,000000,30.8084,31.0049,30.1443,30.9303,55953638.564191,0
+JPM.US,D,20090814,000000,30.7357,30.8929,30.1384,30.606,53275241.43112,0
+JPM.US,D,20090817,000000,29.712,29.9792,29.3524,29.3662,54181205.289136,0
+JPM.US,D,20090818,000000,29.6324,30.1944,29.6049,30.0647,40189888.60643,0
+JPM.US,D,20090819,000000,29.6707,30.2121,29.5587,29.8545,40715977.645608,0
+JPM.US,D,20090820,000000,29.9439,30.7357,29.9036,30.5854,41044860.144409,0
+JPM.US,D,20090821,000000,30.9007,31.5885,30.664,31.4785,59373022.905348,0
+JPM.US,D,20090824,000000,31.6249,31.8949,30.9675,31.0098,55785471.90426,0
+JPM.US,D,20090825,000000,31.2829,31.8223,31.2201,31.4215,48251818.478107,0
+JPM.US,D,20090826,000000,31.2829,31.5659,30.9459,31.2201,44224960.145761,0
+JPM.US,D,20090827,000000,31.0343,31.4569,30.6699,31.3271,40155638.2406,0
+JPM.US,D,20090828,000000,31.5885,31.6249,30.6483,30.9459,37770142.858563,0
+JPM.US,D,20090831,000000,30.5981,31.4371,30.3251,31.3349,44294911.344633,0
+JPM.US,D,20090901,000000,31.0589,31.5963,29.9655,30.0421,71239144.543424,0
+JPM.US,D,20090902,000000,29.9301,30.3594,29.3789,29.4615,49672079.331314,0
+JPM.US,D,20090903,000000,29.7257,30.4635,29.6403,30.3594,48508676.373323,0
+JPM.US,D,20090904,000000,30.5166,30.6355,30.1315,30.5245,30329788.573015,0
+JPM.US,D,20090908,000000,30.8507,31.0295,30.1727,30.6699,38937958.290501,0
+JPM.US,D,20090909,000000,30.7141,31.0501,30.5628,30.9007,40247857.4193,0
+JPM.US,D,20090910,000000,30.8084,31.1149,30.4233,31.0157,34806445.440535,0
+JPM.US,D,20090911,000000,31.1011,31.2829,30.6286,30.6423,37824807.6598,0
+JPM.US,D,20090914,000000,30.3398,31.6159,30.2897,31.5423,40064214.019721,0
+JPM.US,D,20090915,000000,31.4441,31.8606,30.6777,31.1385,69302944.867925,0
+JPM.US,D,20090916,000000,31.2564,32.2153,31.1503,32.1907,53423580.96763,0
+JPM.US,D,20090917,000000,31.9333,32.5237,31.8695,32.4147,49444745.823487,0
+JPM.US,D,20090918,000000,32.6181,32.6888,32.2309,32.4078,54765688.61157,0
+JPM.US,D,20090921,000000,32.1151,32.2977,31.8823,32.1209,33304925.851411,0
+JPM.US,D,20090922,000000,32.3047,33.5219,32.0699,33.5062,56931661.633432,0
+JPM.US,D,20090923,000000,33.4521,33.5268,32.4304,32.4855,47673358.92057,0
+JPM.US,D,20090924,000000,32.5984,33.0209,31.9107,31.9903,58476354.251966,0
+JPM.US,D,20090925,000000,31.8311,31.9265,31.2505,31.4735,42978427.603615,0
+JPM.US,D,20090928,000000,31.7015,32.3223,31.4981,32.3047,33560194.848857,0
+JPM.US,D,20090929,000000,32.3636,32.5905,32.0315,32.3567,33138930.311879,0
+JPM.US,D,20090930,000000,32.2977,32.3636,31.3105,31.5963,56588211.354436,0
+JPM.US,D,20091001,000000,31.2898,31.4047,29.823,29.8279,69919797.52923,0
+JPM.US,D,20091002,000000,29.4291,30.5707,29.2198,30.1797,59683744.536751,0
+JPM.US,D,20091005,000000,30.6286,31.6709,30.5323,31.5815,47680063.641653,0
+JPM.US,D,20091006,000000,31.9825,32.4471,31.7751,32.3773,57728777.342303,0
+JPM.US,D,20091007,000000,32.1543,33.0356,32.0541,32.9501,50048226.703879,0
+JPM.US,D,20091008,000000,33.1947,33.4807,32.4805,32.6613,50733884.440489,0
+JPM.US,D,20091009,000000,32.7772,33.1211,32.5021,33.0601,35955719.321047,0
+JPM.US,D,20091012,000000,33.4315,33.4679,32.6957,33.2233,33521217.486717,0
+JPM.US,D,20091013,000000,32.9138,33.1869,32.1081,32.9207,63245493.507366,0
+JPM.US,D,20091014,000000,34.0239,34.2253,33.6182,34.0023,97498103.743246,0
+JPM.US,D,20091015,000000,33.4247,34.1173,33.4247,34.0023,50028677.459441,0
+JPM.US,D,20091016,000000,33.6712,33.7999,33.1682,33.2105,51927673.923224,0
+JPM.US,D,20091019,000000,33.4679,33.4738,32.7683,33.1495,42163249.760903,0
+JPM.US,D,20091020,000000,33.0287,33.5907,32.9973,33.1869,42455416.608548,0
+JPM.US,D,20091021,000000,33.181,33.4679,32.1907,32.1907,45739728.353317,0
+JPM.US,D,20091022,000000,32.3862,33.0709,32.3223,32.957,44650638.174559,0
+JPM.US,D,20091023,000000,32.9501,33.3028,32.4147,32.6112,38323448.769918,0
+JPM.US,D,20091026,000000,32.5297,32.5984,31.3989,31.5963,58356038.759914,0
+JPM.US,D,20091027,000000,31.7171,32.1985,31.4823,31.6503,52814856.012086,0
+JPM.US,D,20091028,000000,31.5275,31.5885,30.6423,30.7721,63338399.749484,0
+JPM.US,D,20091029,000000,31.1561,32.0119,30.8271,31.9735,49781035.374865,0
+JPM.US,D,20091030,000000,31.6857,31.7015,30.0883,30.1167,81598224.638242,0
+JPM.US,D,20091102,000000,30.4115,30.8929,29.936,30.6983,61814340.40878,0
+JPM.US,D,20091103,000000,30.3467,30.9725,30.2641,30.7868,40736236.346641,0
+JPM.US,D,20091104,000000,31.1503,31.4981,30.3663,30.4321,58973144.87128,0
+JPM.US,D,20091105,000000,30.7141,31.6709,30.5707,31.6317,45575681.020275,0
+JPM.US,D,20091106,000000,31.1081,31.4981,30.9371,31.3477,37608083.429008,0
+JPM.US,D,20091109,000000,31.6709,32.0051,31.2201,31.9735,53818063.263661,0
+JPM.US,D,20091110,000000,31.8223,31.9549,31.3989,31.8469,42936695.880574,0
+JPM.US,D,20091111,000000,31.9697,32.4393,31.5659,31.9549,45294049.145032,0
+JPM.US,D,20091112,000000,31.7791,32.1907,31.0049,31.2201,47793871.879738,0
+JPM.US,D,20091113,000000,31.1209,31.2121,30.5402,30.9303,50816127.458368,0
+JPM.US,D,20091116,000000,31.1827,31.4441,30.8271,31.0295,60278306.82505,0
+JPM.US,D,20091117,000000,30.9459,31.1385,30.6699,31.1209,35809421.635227,0
+JPM.US,D,20091118,000000,31.1081,31.3615,30.9617,31.2771,28317732.00687,0
+JPM.US,D,20091119,000000,31.0757,31.1326,30.4714,30.6777,37237825.462271,0
+JPM.US,D,20091120,000000,30.6227,30.8153,30.3889,30.6139,35126724.887478,0
+JPM.US,D,20091123,000000,30.9675,31.4667,30.7868,31.2043,41297260.779322,0
+JPM.US,D,20091124,000000,31.1895,31.2043,30.4557,30.6286,44176438.200412,0
+JPM.US,D,20091125,000000,30.7642,30.7642,30.2395,30.3967,36232727.005023,0
+JPM.US,D,20091127,000000,29.544,30.2121,29.3789,29.7985,36380665.500072,0
+JPM.US,D,20091130,000000,29.9586,30.7505,29.9114,30.6355,53009791.680634,0
+JPM.US,D,20091201,000000,30.7209,30.7957,30.0087,30.4409,54381741.287941,0
+JPM.US,D,20091202,000000,30.3889,30.3889,29.8967,30.2317,44910790.920565,0
+JPM.US,D,20091203,000000,30.4969,31.0677,29.7837,29.8485,73908688.228191,0
+JPM.US,D,20091204,000000,30.4635,30.6483,29.7189,30.0981,85273234.231952,0
+JPM.US,D,20091207,000000,30.0136,30.2533,29.6049,29.7395,45669164.395664,0
+JPM.US,D,20091208,000000,29.5656,29.8485,29.2846,29.712,58039219.058979,0
+JPM.US,D,20091209,000000,29.7395,29.9301,29.2719,29.6953,58904897.589683,0
+JPM.US,D,20091210,000000,29.823,29.9655,29.3161,29.7552,50440057.444054,0
+JPM.US,D,20091211,000000,29.5519,29.7395,29.3789,29.5293,64638037.713377,0
+JPM.US,D,20091214,000000,29.5656,30.2317,29.3475,30.1167,48991002.017488,0
+JPM.US,D,20091215,000000,29.9213,30.0647,29.2846,29.4615,55783660.092581,0
+JPM.US,D,20091216,000000,29.6835,30.0647,29.4752,29.823,60403744.247645,0
+JPM.US,D,20091217,000000,29.6049,29.6481,28.9771,29.0351,61357421.860857,0
+JPM.US,D,20091218,000000,29.2198,29.6953,28.8681,29.5234,66749863.012841,0
+JPM.US,D,20091221,000000,29.9586,30.4557,29.9213,30.2121,49690948.637438,0
+JPM.US,D,20091222,000000,30.2818,30.3525,30.0559,30.2395,34208340.958617,0
+JPM.US,D,20091223,000000,30.1639,30.2395,29.8849,29.9655,33922559.220333,0
+JPM.US,D,20091224,000000,30.048,30.2023,29.9301,30.2023,11035450.769767,0
+JPM.US,D,20091228,000000,30.2818,30.3732,29.9655,30.0804,18076822.748368,0
+JPM.US,D,20091229,000000,30.0883,30.1384,29.8908,29.9114,21625144.972998,0
+JPM.US,D,20091230,000000,29.7552,30.0087,29.7257,29.9439,21500752.90467,0
+JPM.US,D,20091231,000000,30.0087,30.3732,29.8849,30.0421,27918990.935523,0
+JPM.US,D,20100104,000000,30.1315,30.9971,30.0421,30.8929,49088744.168193,0
+JPM.US,D,20100105,000000,30.8507,31.6111,30.8437,31.4903,57105226.067145,0
+JPM.US,D,20100106,000000,31.3271,31.7869,31.2269,31.6621,38445671.753591,0
+JPM.US,D,20100107,000000,31.5727,32.5297,31.4441,32.2909,62203174.534583,0
+JPM.US,D,20100108,000000,31.9903,32.2309,31.7791,32.2153,45812901.116213,0
+JPM.US,D,20100111,000000,32.5601,32.5827,31.9481,32.1081,44185082.985011,0
+JPM.US,D,20100112,000000,31.7171,31.8311,30.9617,31.3547,65297868.990593,0
+JPM.US,D,20100113,000000,31.3989,32.1081,30.9086,31.9039,54876524.664203,0
+JPM.US,D,20100114,000000,31.8695,32.2909,31.7957,32.2241,52568493.392274,0
+JPM.US,D,20100115,000000,31.9401,32.0315,31.2505,31.4903,96690078.485178,0
+JPM.US,D,20100119,000000,31.2898,31.5423,30.9303,31.2043,57850666.464048,0
+JPM.US,D,20100120,000000,30.9891,31.4903,30.7957,31.2898,55388079.512955,0
+JPM.US,D,20100121,000000,31.0295,31.1149,29.0705,29.2267,190649804.61059,0
+JPM.US,D,20100122,000000,29.3475,29.6953,27.9878,28.2314,147783117.94758,0
+JPM.US,D,20100125,000000,28.6676,28.76,28.0036,28.2688,78448482.661225,0
+JPM.US,D,20100126,000000,28.1165,28.7148,27.5998,27.7196,73396499.245351,0
+JPM.US,D,20100127,000000,27.6478,28.4722,27.4484,28.3572,91955919.409636,0
+JPM.US,D,20100128,000000,28.6087,28.8681,27.9132,28.4662,90194970.781307,0
+JPM.US,D,20100129,000000,28.5871,28.7286,27.974,28.0752,74331365.57113,0
+JPM.US,D,20100201,000000,28.1922,28.7905,28.0802,28.5714,51823646.414588,0
+JPM.US,D,20100202,000000,28.6971,29.3318,28.6244,29.2345,63681430.665327,0
+JPM.US,D,20100203,000000,29.2581,29.6324,28.9634,29.0469,51825499.959008,0
+JPM.US,D,20100204,000000,28.6893,28.7846,27.6478,27.6478,79213865.201054,0
+JPM.US,D,20100205,000000,27.8591,28.032,26.6988,27.6135,104297332.18036,0
+JPM.US,D,20100208,000000,27.6066,27.6066,26.91,27.1782,80805524.456934,0
+JPM.US,D,20100209,000000,27.5358,27.9014,27.2814,27.6774,62654918.222632,0
+JPM.US,D,20100210,000000,27.8591,28.481,27.7688,28.0252,54525182.825689,0
+JPM.US,D,20100211,000000,28.0036,28.3847,27.6568,28.1312,46895019.891495,0
+JPM.US,D,20100212,000000,27.8817,28.2452,27.6568,28.0802,52774484.165676,0
+JPM.US,D,20100216,000000,28.3572,28.9428,27.9387,28.8887,64062916.775114,0
+JPM.US,D,20100217,000000,29.0282,29.1638,28.6676,28.8681,47690970.137235,0
+JPM.US,D,20100218,000000,28.7974,29.2051,28.6755,29.1353,44067419.048815,0
+JPM.US,D,20100219,000000,28.9182,29.3475,28.7659,28.8622,55881378.832236,0
+JPM.US,D,20100222,000000,29.1274,29.7768,29.0204,29.4526,60838918.001808,0
+JPM.US,D,20100223,000000,29.4752,29.7395,28.6676,28.7522,72391745.84662,0
+JPM.US,D,20100224,000000,28.875,29.5381,28.8406,29.4526,61889150.927289,0
+JPM.US,D,20100225,000000,28.9594,29.3387,28.6244,29.3004,64479153.025748,0
+JPM.US,D,20100226,000000,29.3387,30.5049,29.2719,30.2592,93235097.133894,0
+JPM.US,D,20100301,000000,30.3034,30.4115,29.8545,30.1561,47407357.483607,0
+JPM.US,D,20100302,000000,30.2641,30.5707,29.823,30.0087,46986657.865438,0
+JPM.US,D,20100303,000000,30.0264,30.3251,29.8083,29.9439,38202773.969146,0
+JPM.US,D,20100304,000000,30.2179,30.3398,30.0352,30.2248,35290303.999524,0
+JPM.US,D,20100305,000000,30.5127,30.9086,30.4183,30.8644,48056362.677106,0
+JPM.US,D,20100308,000000,30.8929,31.0225,30.6227,30.7063,39409215.597479,0
+JPM.US,D,20100309,000000,30.5549,30.8733,30.3191,30.5854,51289521.278106,0
+JPM.US,D,20100310,000000,30.9086,31.3547,30.8644,30.9538,56652553.062206,0
+JPM.US,D,20100311,000000,30.9371,31.1453,30.8555,31.1326,41765509.257466,0
+JPM.US,D,20100312,000000,31.2505,31.3919,30.8929,31.1149,43499602.358082,0
+JPM.US,D,20100315,000000,30.9459,31.1503,30.7141,31.0501,40419101.10547,0
+JPM.US,D,20100316,000000,31.2564,31.2771,30.7789,31.1739,39589822.685689,0
+JPM.US,D,20100317,000000,31.2269,31.8017,31.1895,31.5727,45658280.29326,0
+JPM.US,D,20100318,000000,31.5423,31.5727,31.1149,31.4667,36060324.980825,0
+JPM.US,D,20100319,000000,31.5197,31.6435,31.1011,31.3271,51330367.452742,0
+JPM.US,D,20100322,000000,31.0501,31.5727,31.0295,31.5355,32174999.676734,0
+JPM.US,D,20100323,000000,31.6159,32.2575,31.5659,32.1396,46791505.390212,0
+JPM.US,D,20100324,000000,32.0394,32.4215,31.8695,32.4019,49991187.207898,0
+JPM.US,D,20100325,000000,32.4304,33.2026,32.3636,32.4019,62443670.141746,0
+JPM.US,D,20100326,000000,32.4727,33.0867,32.2909,32.4589,55101418.333495,0
+JPM.US,D,20100329,000000,32.6249,32.7212,32.0541,32.3459,42445701.022888,0
+JPM.US,D,20100330,000000,32.3695,32.4805,31.9825,32.1396,42017840.677101,0
+JPM.US,D,20100331,000000,31.9481,32.4471,31.9039,32.2624,54147716.291362,0
+JPM.US,D,20100401,000000,32.4657,32.6672,32.4393,32.5758,33140017.398887,0
+JPM.US,D,20100405,000000,32.6446,32.7349,32.2909,32.6888,29599832.040862,0
+JPM.US,D,20100406,000000,32.6112,33.1211,32.5513,33.0533,38788329.11051,0
+JPM.US,D,20100407,000000,33.0445,33.2026,32.4589,32.6741,40046947.861572,0
+JPM.US,D,20100408,000000,32.5601,33.1407,32.3047,32.9904,40034451.450348,0
+JPM.US,D,20100409,000000,33.0779,33.3244,32.7683,33.1495,31666373.244949,0
+JPM.US,D,20100412,000000,33.1869,33.5062,33.0945,33.2655,34154870.120919,0
+JPM.US,D,20100413,000000,33.1947,33.4374,33.0601,33.0709,38697237.733685,0
+JPM.US,D,20100414,000000,34.1762,34.5574,33.7253,34.411,100526214.12007,0
+JPM.US,D,20100415,000000,34.355,34.751,34.241,34.471,62963828.042356,0
+JPM.US,D,20100416,000000,34.3688,34.4277,32.5453,32.8411,168007071.89423,0
+JPM.US,D,20100419,000000,32.6112,32.9501,32.1465,32.7291,99998038.443842,0
+JPM.US,D,20100420,000000,32.9973,33.2724,32.8479,33.0779,54506493.682861,0
+JPM.US,D,20100421,000000,33.1947,33.4453,32.4471,32.6957,64067202.015095,0
+JPM.US,D,20100422,000000,32.3773,32.5297,31.7457,32.2575,87537305.659624,0
+JPM.US,D,20100423,000000,32.2585,32.4953,31.9029,32.4039,45047284.465886,0
+JPM.US,D,20100426,000000,32.2909,32.2909,31.5275,31.6435,0,0
+JPM.US,D,20100427,000000,31.3477,31.9903,30.4969,30.5785,91885704.581986,0
+JPM.US,D,20100428,000000,30.8879,31.5137,30.8437,31.3349,67339452.997741,0
+JPM.US,D,20100429,000000,31.6435,31.9637,31.4371,31.7251,50533042.062295,0
+JPM.US,D,20100430,000000,31.7417,31.7613,30.4479,30.6983,74982817.728267,0
+JPM.US,D,20100503,000000,30.9813,31.5275,30.9233,31.3851,43254175.162389,0
+JPM.US,D,20100504,000000,30.9813,31.2633,30.4635,30.6227,67889080.320666,0
+JPM.US,D,20100505,000000,30.3594,31.2701,30.0087,30.7721,57932839.248777,0
+JPM.US,D,20100506,000000,30.7435,30.8437,28.3297,29.4232,108290338.13472,0
+JPM.US,D,20100507,000000,29.5833,30.1639,28.6824,29.3848,101217028.39485,0
+JPM.US,D,20100510,000000,30.5127,31.2201,29.8603,30.2455,92227379.692686,0
+JPM.US,D,20100511,000000,29.8908,30.6777,29.6707,29.9586,70324404.595354,0
+JPM.US,D,20100512,000000,30.0981,30.1315,29.4232,30.0559,66118627.823997,0
+JPM.US,D,20100513,000000,29.878,29.9949,29.3996,29.4232,48960569.688517,0
+JPM.US,D,20100514,000000,28.9093,28.9093,28.2688,28.76,84133330.878581,0
+JPM.US,D,20100517,000000,28.7905,28.8681,27.9544,28.7207,78280928.760075,0
+JPM.US,D,20100518,000000,29.2846,29.2846,27.7933,28.1312,85601494.811127,0
+JPM.US,D,20100519,000000,27.7854,28.594,27.7688,28.3906,89595313.02713,0
+JPM.US,D,20100520,000000,27.7933,28.2992,26.9012,27.2756,106018385.32624,0
+JPM.US,D,20100521,000000,26.692,28.9594,26.692,28.875,124095261.00394,0
+JPM.US,D,20100524,000000,28.9594,29.0204,27.755,27.8444,68153555.967907,0
+JPM.US,D,20100525,000000,27.137,28.1244,26.9298,28.0752,92276587.683581,0
+JPM.US,D,20100526,000000,28.253,28.481,27.7373,27.9613,70319089.269182,0
+JPM.US,D,20100527,000000,28.5498,29.1942,28.4063,29.1432,62131593.723072,0
+JPM.US,D,20100528,000000,29.0783,29.0911,28.3788,28.536,56859186.112671,0
+JPM.US,D,20100601,000000,28.3513,28.8121,27.755,27.7854,52461616.860667,0
+JPM.US,D,20100602,000000,28.2384,28.5626,27.8817,28.5164,54860057.535362,0
+JPM.US,D,20100603,000000,28.7374,28.7974,27.8444,28.1922,42882923.752843,0
+JPM.US,D,20100604,000000,27.7481,27.9014,27.0378,27.1242,73135515.916015,0
+JPM.US,D,20100607,000000,27.248,27.4907,26.4326,26.4738,61682672.593328,0
+JPM.US,D,20100608,000000,26.577,27.253,26.352,27.2412,70676875.253617,0
+JPM.US,D,20100609,000000,27.5054,27.5123,26.6832,26.7636,58954941.253267,0
+JPM.US,D,20100610,000000,27.1674,27.6646,26.971,27.6066,61280623.438861,0
+JPM.US,D,20100611,000000,27.248,27.5182,27.0526,27.4612,43104819.789892,0
+JPM.US,D,20100614,000000,27.3758,27.5938,26.8404,26.917,67352276.145791,0
+JPM.US,D,20100615,000000,27.0742,27.5998,26.862,27.5772,62799996.498121,0
+JPM.US,D,20100616,000000,27.4112,28.032,27.3924,27.7688,51475199.403273,0
+JPM.US,D,20100617,000000,27.8336,28.0497,27.3404,27.7196,48158445.032866,0
+JPM.US,D,20100618,000000,27.8336,28.315,27.6714,28.2452,51306871.919608,0
+JPM.US,D,20100621,000000,28.5164,28.6824,27.8728,28.0252,46294650.644979,0
+JPM.US,D,20100622,000000,28.0674,28.536,27.5575,27.6342,58561454.435789,0
+JPM.US,D,20100623,000000,27.6066,28.198,27.4112,28.0408,62420401.594008,0
+JPM.US,D,20100624,000000,27.7933,27.9014,26.9758,27.42,102363419.66263,0
+JPM.US,D,20100625,000000,27.9613,28.5498,27.5998,28.4338,97714324.127531,0
+JPM.US,D,20100628,000000,28.5164,28.5792,27.7373,27.7854,55299695.674932,0
+JPM.US,D,20100629,000000,27.3335,27.3335,26.5908,26.7204,78476485.330377,0
+JPM.US,D,20100630,000000,26.695,27.029,26.3206,26.3943,48999106.312199,0
+JPM.US,D,20100701,000000,26.3452,26.4542,25.346,26.0141,78519453.76757,0
+JPM.US,D,20100702,000000,26.1772,26.4542,25.4777,25.8324,51014729.500885,0
+JPM.US,D,20100706,000000,26.3736,26.5908,25.852,26.1938,49808274.640219,0
+JPM.US,D,20100707,000000,26.4178,27.5712,26.2538,27.5054,61774726.876808,0
+JPM.US,D,20100708,000000,27.9613,27.9878,26.7844,27.5123,57506415.120001,0
+JPM.US,D,20100709,000000,27.2186,28.0408,27.1674,28.0104,42146977.045563,0
+JPM.US,D,20100712,000000,28.0182,28.3641,27.8336,28.253,34580869.797184,0
+JPM.US,D,20100713,000000,28.703,29.3387,28.652,29.1874,67065858.237675,0
+JPM.US,D,20100714,000000,28.9506,29.1117,28.7207,29.0911,51386823.708223,0
+JPM.US,D,20100715,000000,29.3593,29.4448,28.3444,29.1716,113442582.93382,0
+JPM.US,D,20100716,000000,29.04,29.0911,28.0182,28.1165,81016901.80753,0
+JPM.US,D,20100719,000000,28.1391,28.3788,27.4838,28.147,49083396.270126,0
+JPM.US,D,20100720,000000,27.6066,28.5792,27.5998,28.5714,60347028.434873,0
+JPM.US,D,20100721,000000,29.0204,29.0204,27.641,27.7029,56935406.383525,0
+JPM.US,D,20100722,000000,28.088,28.5498,27.923,28.371,49174638.291965,0
+JPM.US,D,20100723,000000,28.2384,28.8121,28.0959,28.7148,39116188.648223,0
+JPM.US,D,20100726,000000,28.6971,29.097,28.481,29.0783,37687568.0145,0
+JPM.US,D,20100727,000000,29.374,29.7317,29.2787,29.3387,62134857.019837,0
+JPM.US,D,20100728,000000,29.1579,29.4909,28.9506,29.0705,33098570.679929,0
+JPM.US,D,20100729,000000,29.3524,29.4369,28.7748,28.9909,40213852.360558,0
+JPM.US,D,20100730,000000,28.6372,29.3387,28.6372,29.04,36625362.881736,0
+JPM.US,D,20100802,000000,29.544,30.0647,29.3662,30.0185,49231201.423979,0
+JPM.US,D,20100803,000000,29.9439,30.0264,29.4703,29.6187,41406281.966662,0
+JPM.US,D,20100804,000000,29.6953,29.8485,29.4615,29.769,31977916.298838,0
+JPM.US,D,20100805,000000,29.5381,29.8682,29.5165,29.7552,27465954.550377,0
+JPM.US,D,20100806,000000,29.374,29.5234,28.8199,29.1579,48361339.440467,0
+JPM.US,D,20100809,000000,29.2345,29.2434,28.594,28.7089,52368598.652659,0
+JPM.US,D,20100810,000000,28.6166,28.6441,28.2314,28.2384,47342101.727023,0
+JPM.US,D,20100811,000000,27.865,27.9613,27.2186,27.2342,63953034.46829,0
+JPM.US,D,20100812,000000,26.91,27.3924,26.8354,27.2608,49031368.77454,0
+JPM.US,D,20100813,000000,27.253,27.4278,27.0378,27.0378,34027230.023901,0
+JPM.US,D,20100816,000000,26.91,27.2686,26.8776,27.1724,39268293.292262,0
+JPM.US,D,20100817,000000,27.3758,27.4484,26.966,27.0202,46933144.277127,0
+JPM.US,D,20100818,000000,26.9592,27.5358,26.9592,27.3158,37417174.461024,0
+JPM.US,D,20100819,000000,27.1674,27.3758,26.6762,26.7254,48978057.742703,0
+JPM.US,D,20100820,000000,26.7578,26.9376,26.5378,26.7774,42793306.254284,0
+JPM.US,D,20100823,000000,26.8276,26.971,26.5642,26.5908,40409510.718034,0
+JPM.US,D,20100824,000000,26.3216,26.4542,25.9001,26.1094,67428319.306964,0
+JPM.US,D,20100825,000000,25.9198,26.2744,25.7184,26.1202,50004467.380354,0
+JPM.US,D,20100826,000000,26.2155,26.4022,25.6791,25.6869,40591468.52203,0
+JPM.US,D,20100827,000000,25.8588,26.4542,25.63,26.3894,53221457.088928,0
+JPM.US,D,20100830,000000,26.247,26.3894,25.8324,25.8451,37715939.153219,0
+JPM.US,D,20100831,000000,25.9158,26.4168,25.7646,26.2126,48241094.181564,0
+JPM.US,D,20100901,000000,26.4886,27.253,26.4326,27.2107,50878336.724865,0
+JPM.US,D,20100902,000000,27.2814,27.5438,27.029,27.5123,43316101.460545,0
+JPM.US,D,20100903,000000,27.7373,28.2384,27.7373,28.2384,47259488.203835,0
+JPM.US,D,20100907,000000,27.923,28.0036,27.5575,27.5998,44205223.612924,0
+JPM.US,D,20100908,000000,27.641,28.427,27.641,28.2059,42502556.284087,0
+JPM.US,D,20100909,000000,28.7905,29.0705,28.2059,28.9093,46312066.430272,0
+JPM.US,D,20100910,000000,28.7846,29.0204,28.6028,28.6676,30347063.892009,0
+JPM.US,D,20100913,000000,29.3004,29.8967,29.3004,29.6481,57595686.542172,0
+JPM.US,D,20100914,000000,29.5293,29.7257,29.1716,29.3593,59258470.603029,0
+JPM.US,D,20100915,000000,29.2051,29.6639,29.0862,29.544,35201517.084297,0
+JPM.US,D,20100916,000000,29.3662,29.6324,29.2345,29.5519,34927495.835975,0
+JPM.US,D,20100917,000000,29.5833,29.6187,28.8347,28.8799,63653486.014863,0
+JPM.US,D,20100920,000000,29.0125,29.7837,28.8622,29.6953,46192820.721408,0
+JPM.US,D,20100921,000000,29.7837,29.9213,29.1795,29.265,46487730.733364,0
+JPM.US,D,20100922,000000,29.1579,29.4448,28.6598,28.7974,47815810.069125,0
+JPM.US,D,20100923,000000,28.5714,28.6244,28.1086,28.1922,46307131.788128,0
+JPM.US,D,20100924,000000,28.4888,28.6971,28.3376,28.6598,39959945.275486,0
+JPM.US,D,20100927,000000,28.5095,28.6028,28.1244,28.1774,35545320.564782,0
+JPM.US,D,20100928,000000,28.3788,28.4063,27.8394,28.0802,43529982.775596,0
+JPM.US,D,20100929,000000,27.9672,28.032,27.4406,27.693,55723241.262457,0
+JPM.US,D,20100930,000000,27.7471,28.0802,27.3708,27.4376,76055411.259904,0
+JPM.US,D,20101001,000000,27.641,28.1853,27.6066,27.98,53985841.096591,0
+JPM.US,D,20101004,000000,28.1018,28.5095,27.9072,28.0802,53852986.442702,0
+JPM.US,D,20101005,000000,28.3641,28.7089,28.1735,28.5792,58661307.652462,0
+JPM.US,D,20101006,000000,28.5232,28.8887,28.4201,28.7659,43739414.973315,0
+JPM.US,D,20101007,000000,28.9182,29.0705,28.2619,28.4958,37299661.169843,0
+JPM.US,D,20101008,000000,28.6028,28.6824,28.2128,28.3444,39050345.579652,0
+JPM.US,D,20101011,000000,28.5095,28.7748,28.4063,28.6441,34068511.847637,0
+JPM.US,D,20101012,000000,28.4584,29.1942,28.4584,29.1274,53646452.125797,0
+JPM.US,D,20101013,000000,29.3161,29.3593,28.536,28.7207,96417496.507483,0
+JPM.US,D,20101014,000000,28.2992,28.3906,27.4672,27.9132,105971625.31686,0
+JPM.US,D,20101015,000000,28.0252,28.0752,26.3452,26.7844,196685715.76961,0
+JPM.US,D,20101018,000000,26.7774,27.586,26.6832,27.5438,76362774.93247,0
+JPM.US,D,20101019,000000,27.3236,27.865,27.0378,27.1724,97867699.075488,0
+JPM.US,D,20101020,000000,27.3924,27.6135,27.0074,27.4672,60283805.368133,0
+JPM.US,D,20101021,000000,27.5358,27.6842,26.1094,27.1782,53051855.229859,0
+JPM.US,D,20101022,000000,27.0378,27.2412,26.91,27.1782,34470231.211665,0
+JPM.US,D,20101025,000000,27.3758,27.4484,26.6762,26.7254,52488315.636134,0
+JPM.US,D,20101026,000000,26.6606,26.862,26.5171,26.8216,54352118.166994,0
+JPM.US,D,20101027,000000,26.7332,27.1282,26.6762,27.0662,42570070.698039,0
+JPM.US,D,20101028,000000,27.1782,27.3698,26.917,27.0456,42420595.216678,0
+JPM.US,D,20101029,000000,27.0034,27.2098,26.91,27.1262,27367349.244445,0
+JPM.US,D,20101101,000000,27.1164,27.3984,26.75,26.9758,51220940.134581,0
+JPM.US,D,20101102,000000,27.0594,27.0888,26.5544,26.6488,55301717.168187,0
+JPM.US,D,20101103,000000,26.6606,27.2756,26.6488,27.194,48949043.309051,0
+JPM.US,D,20101104,000000,27.4976,28.7286,27.2962,28.6971,107549172.79908,0
+JPM.US,D,20101105,000000,28.7453,29.8083,28.6824,29.5165,104860646.82442,0
+JPM.US,D,20101108,000000,29.5165,29.7041,28.9909,29.2051,45645565.039613,0
+JPM.US,D,20101109,000000,29.151,29.3318,28.6441,28.7659,45398198.798275,0
+JPM.US,D,20101110,000000,28.7453,29.3004,28.5409,29.2846,49262972.254274,0
+JPM.US,D,20101111,000000,29.0351,29.1579,28.7286,28.8543,35297774.160148,0
+JPM.US,D,20101112,000000,28.7374,29.0282,28.3906,28.5556,46396708.571817,0
+JPM.US,D,20101115,000000,28.7148,29.3004,28.6323,28.8946,39839695.945097,0
+JPM.US,D,20101116,000000,28.652,28.8199,28.147,28.5556,63247750.12899,0
+JPM.US,D,20101117,000000,28.536,28.6087,28.1018,28.2452,44354418.161688,0
+JPM.US,D,20101118,000000,28.5301,28.8406,28.3788,28.594,42967605.591386,0
+JPM.US,D,20101119,000000,28.5792,28.5792,28.3071,28.4132,36701912.94303,0
+JPM.US,D,20101122,000000,28.1646,28.1922,27.5496,27.7628,45871521.366992,0
+JPM.US,D,20101123,000000,27.4052,27.5575,27.1076,27.1282,48910537.221521,0
+JPM.US,D,20101124,000000,27.2756,27.5712,27.1026,27.5123,33631659.622992,0
+JPM.US,D,20101126,000000,27.1872,27.3846,27.0378,27.0378,17779951.29759,0
+JPM.US,D,20101129,000000,27.0142,27.4612,26.7578,27.3335,42845524.091883,0
+JPM.US,D,20101130,000000,27.031,27.251,26.8492,26.966,46738816.278002,0
+JPM.US,D,20101201,000000,27.362,27.5358,27.1448,27.5054,45920995.022408,0
+JPM.US,D,20101202,000000,27.7324,28.3906,27.6342,28.3444,57412824.868081,0
+JPM.US,D,20101203,000000,28.1735,28.6028,27.9014,28.5556,41677398.209067,0
+JPM.US,D,20101206,000000,28.4662,28.875,28.3376,28.7748,35110959.072259,0
+JPM.US,D,20101207,000000,29.1274,29.1716,28.2934,28.2992,56611841.246638,0
+JPM.US,D,20101208,000000,28.3788,29.0783,28.1646,29.0282,52677581.759147,0
+JPM.US,D,20101209,000000,29.3229,29.6324,29.2512,29.4232,59546851.985711,0
+JPM.US,D,20101210,000000,29.4831,29.9213,29.3917,29.8682,39371203.177737,0
+JPM.US,D,20101213,000000,29.9713,30.272,29.6766,29.9301,49528398.59371,0
+JPM.US,D,20101214,000000,29.8967,29.9213,29.1795,29.4065,47094633.698511,0
+JPM.US,D,20101215,000000,29.3662,29.5587,28.8799,28.9909,41853810.647879,0
+JPM.US,D,20101216,000000,29.1432,29.3318,28.7089,28.8474,51442125.697163,0
+JPM.US,D,20101217,000000,28.8799,28.8887,28.5026,28.6028,72034169.543762,0
+JPM.US,D,20101220,000000,28.7148,29.0351,28.6166,28.8032,31808177.027084,0
+JPM.US,D,20101221,000000,28.9594,29.7317,28.8268,29.5587,42563625.534247,0
+JPM.US,D,20101222,000000,29.6835,30.6699,29.6766,30.3967,65496751.965707,0
+JPM.US,D,20101223,000000,30.3889,30.4783,30.1501,30.3398,26251764.882438,0
+JPM.US,D,20101227,000000,30.1501,30.7721,30.1384,30.7642,23841650.236876,0
+JPM.US,D,20101228,000000,30.7868,31.0913,30.6227,30.7209,28250171.78869,0
+JPM.US,D,20101229,000000,30.6885,30.8349,30.495,30.5383,18886540.727123,0
+JPM.US,D,20101230,000000,30.5009,30.6197,30.3201,30.4517,17877625.250889,0
+JPM.US,D,20101231,000000,30.3948,30.608,30.3162,30.5863,16879345.516358,0
+JPM.US,D,20110103,000000,31.0049,31.7457,30.9725,31.4215,59876877.554465,0
+JPM.US,D,20110104,000000,31.5659,31.9401,31.2505,31.838,55494511.234615,0
+JPM.US,D,20110105,000000,31.6621,32.4078,31.6503,32.2309,69342547.203308,0
+JPM.US,D,20110106,000000,32.0119,32.2977,31.9039,32.0699,43820561.743341,0
+JPM.US,D,20110107,000000,32.1151,32.1465,30.7505,31.4667,96431752.818928,0
+JPM.US,D,20110110,000000,31.1965,31.5571,31.0049,31.2898,41705025.283551,0
+JPM.US,D,20110111,000000,31.5059,31.7417,31.3035,31.4371,38814829.400989,0
+JPM.US,D,20110112,000000,32.0394,32.3695,31.9039,32.2369,54953316.97897,0
+JPM.US,D,20110113,000000,32.4019,32.4215,31.8469,32.0473,58348143.128908,0
+JPM.US,D,20110114,000000,32.0945,33.1211,32.0473,32.3773,120530243.6472,0
+JPM.US,D,20110118,000000,32.4589,32.7458,32.0855,32.2624,63708813.450596,0
+JPM.US,D,20110119,000000,32.1081,32.4215,31.4371,31.5137,62205051.490052,0
+JPM.US,D,20110120,000000,31.5659,32.4393,31.4441,32.2624,64961288.3279,0
+JPM.US,D,20110121,000000,32.4805,32.8342,32.3371,32.6535,62055584.151665,0
+JPM.US,D,20110124,000000,32.5984,32.7909,32.3459,32.4589,38146723.844484,0
+JPM.US,D,20110125,000000,32.3047,32.7537,31.9107,32.3537,49720207.360305,0
+JPM.US,D,20110126,000000,32.5905,32.7909,32.3537,32.4304,35520272.777261,0
+JPM.US,D,20110127,000000,32.4304,32.7212,32.2241,32.5169,37072553.629539,0
+JPM.US,D,20110128,000000,32.4805,33.0779,32.0119,32.1151,53497412.293535,0
+JPM.US,D,20110131,000000,32.0197,32.5139,32.0119,32.4039,32676092.839849,0
+JPM.US,D,20110201,000000,32.5905,33.1682,32.5601,33.1142,39116733.209598,0
+JPM.US,D,20110202,000000,33.013,33.1495,32.6888,32.7683,33415246.86095,0
+JPM.US,D,20110203,000000,32.7909,32.9825,32.3312,32.7772,32309352.637809,0
+JPM.US,D,20110204,000000,32.4471,32.5679,31.9401,32.1465,52801114.743737,0
+JPM.US,D,20110207,000000,32.2624,32.9825,32.1907,32.8037,50929666.978316,0
+JPM.US,D,20110208,000000,32.7989,33.0356,32.6672,32.9767,39697197.974442,0
+JPM.US,D,20110209,000000,32.7045,32.8037,32.1907,32.5237,46414830.760091,0
+JPM.US,D,20110210,000000,32.5169,32.8342,32.4078,32.8273,31447008.654891,0
+JPM.US,D,20110211,000000,32.7349,33.8068,32.7349,33.5769,56509498.315716,0
+JPM.US,D,20110214,000000,33.5966,33.8147,33.5062,33.5533,39783473.800113,0
+JPM.US,D,20110215,000000,33.5681,34.132,33.5533,33.7577,49861345.454329,0
+JPM.US,D,20110216,000000,33.9954,34.8649,33.9601,34.5652,61413779.382781,0
+JPM.US,D,20110217,000000,34.4513,34.5996,34.246,34.4768,31795555.417637,0
+JPM.US,D,20110218,000000,34.4768,34.7008,34.2813,34.6056,33050085.377962,0
+JPM.US,D,20110222,000000,34.0308,34.0819,33.0601,33.1741,61671013.890537,0
+JPM.US,D,20110223,000000,33.1947,33.5268,32.6535,33.1339,50261486.099303,0
+JPM.US,D,20110224,000000,32.9,33.2105,32.5984,33.1014,44249583.480772,0
+JPM.US,D,20110225,000000,33.348,33.7862,33.2527,33.6585,37102002.694419,0
+JPM.US,D,20110228,000000,33.7371,34.0161,33.4698,33.6614,35995807.181245,0
+JPM.US,D,20110301,000000,33.5072,33.6663,32.8657,32.8715,46633761.736792,0
+JPM.US,D,20110302,000000,32.732,33.1397,32.4953,32.6003,39638230.629405,0
+JPM.US,D,20110303,000000,32.9629,33.403,32.9541,33.2233,31897041.300563,0
+JPM.US,D,20110304,000000,33.1495,33.1869,32.5169,32.8195,38426634.498633,0
+JPM.US,D,20110307,000000,32.8921,32.9138,32.2713,32.5827,38993748.857871,0
+JPM.US,D,20110308,000000,32.7212,33.6644,32.6613,33.4521,45599288.5193,0
+JPM.US,D,20110309,000000,33.403,33.9601,33.181,33.5681,34913907.248385,0
+JPM.US,D,20110310,000000,33.2233,33.347,32.6357,32.8243,46863609.387792,0
+JPM.US,D,20110311,000000,32.6485,33.0503,32.6289,32.9747,28246386.323728,0
+JPM.US,D,20110314,000000,32.7537,32.8342,32.1769,32.6613,34011254.527105,0
+JPM.US,D,20110315,000000,32.1209,32.4393,31.6159,32.1622,49516018.219863,0
+JPM.US,D,20110316,000000,32.1848,32.286,31.4785,31.5885,58279621.021944,0
+JPM.US,D,20110317,000000,32.0531,32.1622,31.2937,32.1288,64804752.888222,0
+JPM.US,D,20110318,000000,32.6201,33.2949,32.2643,32.9747,107344452.3296,0
+JPM.US,D,20110321,000000,33.3598,33.3952,32.676,32.8981,40209793.088101,0
+JPM.US,D,20110322,000000,32.9177,32.9541,32.6996,32.7801,27423283.331729,0
+JPM.US,D,20110323,000000,32.6535,32.9433,32.2801,32.8755,37020836.58483,0
+JPM.US,D,20110324,000000,32.9501,33.0533,32.509,32.9707,30183339.224306,0
+JPM.US,D,20110325,000000,32.9472,33.4374,32.9265,33.0661,28750331.563429,0
+JPM.US,D,20110328,000000,33.2341,33.5278,33.126,33.1319,26395762.178151,0
+JPM.US,D,20110329,000000,33.0425,33.1869,32.8165,33.179,24752015.372252,0
+JPM.US,D,20110330,000000,33.5475,33.7803,33.3235,33.4895,37189133.532343,0
+JPM.US,D,20110331,000000,33.2016,33.4079,33.124,33.235,32376510.796655,0
+JPM.US,D,20110401,000000,33.5543,33.8009,33.2949,33.4197,35041567.702838,0
+JPM.US,D,20110404,000000,33.3814,33.7194,33.3814,33.5917,21649790.701187,0
+JPM.US,D,20110405,000000,33.5229,33.9011,33.3814,33.7655,29074389.350233,0
+JPM.US,D,20110406,000000,33.9296,34.5986,33.8009,34.5338,43001245.234177,0
+JPM.US,D,20110407,000000,34.5338,34.6517,34.0396,34.3609,41193789.028652,0
+JPM.US,D,20110408,000000,34.4484,34.5505,33.8009,33.9552,32796564.066276,0
+JPM.US,D,20110411,000000,34.0711,34.2627,33.8884,33.9709,35354814.674002,0
+JPM.US,D,20110412,000000,33.743,34.1497,33.5278,33.8098,37557331.3267,0
+JPM.US,D,20110413,000000,34.2578,34.3393,33.2596,33.5278,76311887.453221,0
+JPM.US,D,20110414,000000,33.1122,33.1663,32.5542,32.6003,62352212.3311,0
+JPM.US,D,20110415,000000,32.7939,32.8883,32.4953,32.5405,44798946.157046,0
+JPM.US,D,20110418,000000,32.0945,32.1475,31.5541,31.8685,71652788.274763,0
+JPM.US,D,20110419,000000,32.0855,32.4097,31.7241,32.3646,36846330.619767,0
+JPM.US,D,20110420,000000,32.5473,32.6003,31.8527,32.2987,49044498.30198,0
+JPM.US,D,20110421,000000,32.2987,32.5051,31.9815,32.3881,33620725.644873,0
+JPM.US,D,20110425,000000,32.3646,32.6357,32.1681,32.3391,23949357.351814,0
+JPM.US,D,20110426,000000,32.5109,32.9334,32.3881,32.7085,35653093.841382,0
+JPM.US,D,20110427,000000,32.8371,33.0759,32.6573,32.9806,28746934.925467,0
+JPM.US,D,20110428,000000,33.0661,33.2949,32.9177,33.2341,27379346.898521,0
+JPM.US,D,20110429,000000,33.2085,33.3627,32.9118,33.0739,32215164.895183,0
+JPM.US,D,20110502,000000,33.3028,33.3392,32.6996,32.7497,35662251.633333,0
+JPM.US,D,20110503,000000,32.5847,33.3952,32.5198,33.2861,41424819.446602,0
+JPM.US,D,20110504,000000,33.3333,33.3745,32.8243,32.9806,31332171.348488,0
+JPM.US,D,20110505,000000,32.7939,33.1319,32.6141,32.7429,36053037.019241,0
+JPM.US,D,20110506,000000,32.9629,33.1319,32.4501,32.6485,36352297.414969,0
+JPM.US,D,20110509,000000,32.4412,32.6996,32.1288,32.5935,31161190.273224,0
+JPM.US,D,20110510,000000,32.6633,32.9806,32.6073,32.7369,31106557.026011,0
+JPM.US,D,20110511,000000,32.6357,32.6397,31.9735,32.0629,43511372.008892,0
+JPM.US,D,20110512,000000,31.9697,32.1327,31.5697,31.9627,40669416.12121,0
+JPM.US,D,20110513,000000,31.9391,31.9697,31.1523,31.2789,45296460.48316,0
+JPM.US,D,20110516,000000,31.1473,31.5177,30.9685,31.0865,48157649.057173,0
+JPM.US,D,20110517,000000,30.9391,31.9097,30.9165,31.7603,50067805.466598,0
+JPM.US,D,20110518,000000,31.6897,32.0699,31.4695,31.9539,33622681.994337,0
+JPM.US,D,20110519,000000,32.1288,32.1475,31.7151,31.8949,26863811.153436,0
+JPM.US,D,20110520,000000,31.7731,31.9627,31.2367,31.2663,41247954.054869,0
+JPM.US,D,20110523,000000,30.7357,31.1021,30.664,30.8447,43746348.715538,0
+JPM.US,D,20110524,000000,31.0059,31.1169,30.2219,30.6895,54886371.555316,0
+JPM.US,D,20110525,000000,30.5618,30.9901,30.5157,30.6423,36545766.330354,0
+JPM.US,D,20110526,000000,30.5313,30.8743,30.5157,30.7721,29829353.972909,0
+JPM.US,D,20110527,000000,30.9547,31.2789,30.8349,31.0167,34096064.617485,0
+JPM.US,D,20110531,000000,31.0187,31.4499,31.0069,31.3439,39619003.032432,0
+JPM.US,D,20110601,000000,31.0776,31.1591,30.2494,30.2691,53035446.119706,0
+JPM.US,D,20110602,000000,30.4223,30.5923,29.6,30.161,62709074.088005,0
+JPM.US,D,20110603,000000,29.7867,30.6277,29.7336,30.1354,43910890.73424,0
+JPM.US,D,20110606,000000,29.7935,29.8937,29.265,29.3789,56356077.563531,0
+JPM.US,D,20110607,000000,29.6648,29.9497,29.4683,29.5155,50092033.867377,0
+JPM.US,D,20110608,000000,29.4133,29.7729,29.1392,29.2758,53603046.00376,0
+JPM.US,D,20110609,000000,29.4222,29.8947,29.3829,29.7051,41439877.840969,0
+JPM.US,D,20110610,000000,29.4222,30.0883,29.0734,29.7582,66944333.514009,0
+JPM.US,D,20110613,000000,29.9331,30.3172,29.5175,30.2081,43784440.529274,0
+JPM.US,D,20110614,000000,30.5402,30.7642,30.0686,30.1531,44254135.403146,0
+JPM.US,D,20110615,000000,29.7336,30.0126,29.1785,29.4919,51341090.731413,0
+JPM.US,D,20110616,000000,29.4507,29.5106,28.7826,29.2532,69289888.627249,0
+JPM.US,D,20110617,000000,29.6098,29.7651,29.3829,29.5745,44143002.131967,0
+JPM.US,D,20110620,000000,29.3593,29.5843,29.0842,29.3475,29454031.076445,0
+JPM.US,D,20110621,000000,29.49,29.8879,29.1756,29.657,46913455.584261,0
+JPM.US,D,20110622,000000,29.4821,30.1099,29.3446,29.4959,37666784.091653,0
+JPM.US,D,20110623,000000,29.0872,29.1756,28.7188,29.0488,66555209.294763,0
+JPM.US,D,20110624,000000,29.0351,29.1235,28.59,28.6274,49743872.878017,0
+JPM.US,D,20110627,000000,28.5665,29.0803,28.5105,28.9093,42203214.458622,0
+JPM.US,D,20110628,000000,29.0223,29.0488,28.4446,28.6657,57186923.505777,0
+JPM.US,D,20110629,000000,29.0223,29.3976,28.9428,29.32,61672190.550257,0
+JPM.US,D,20110630,000000,29.5155,29.768,29.265,29.6815,38569286.167918,0
+JPM.US,D,20110701,000000,29.7651,30.4272,29.7336,30.328,43937239.361832,0
+JPM.US,D,20110705,000000,30.2739,30.2739,29.881,29.9262,32592095.011108,0
+JPM.US,D,20110706,000000,29.6049,29.6501,29.3053,29.5833,32668896.486721,0
+JPM.US,D,20110707,000000,30.0411,30.4823,29.9773,30.1384,39048548.018177,0
+JPM.US,D,20110708,000000,29.6845,29.881,29.5833,29.713,28304477.281207,0
+JPM.US,D,20110711,000000,29.3141,29.3357,28.6568,28.758,52364934.314433,0
+JPM.US,D,20110712,000000,28.6195,29.262,28.6195,28.7256,46312578.419752,0
+JPM.US,D,20110713,000000,28.9339,29.4428,28.7433,28.8946,46569368.117563,0
+JPM.US,D,20110714,000000,30.0333,30.0785,29.3829,29.4281,89466269.284997,0
+JPM.US,D,20110715,000000,29.6786,29.7199,28.8101,29.1599,63789380.033736,0
+JPM.US,D,20110718,000000,29.0223,29.1756,28.3926,29.0488,65223524.657335,0
+JPM.US,D,20110719,000000,29.1147,29.5293,28.9634,29.4605,47701204.837477,0
+JPM.US,D,20110720,000000,29.6786,30.1561,29.6265,29.8731,42792527.582411,0
+JPM.US,D,20110721,000000,30.3201,31.0305,30.0716,30.8437,62406206.354867,0
+JPM.US,D,20110722,000000,30.8281,30.8653,30.4587,30.7711,27287340.455013,0
+JPM.US,D,20110725,000000,30.2828,30.5677,30.1158,30.4066,30850455.409489,0
+JPM.US,D,20110726,000000,30.2651,30.4823,30.1158,30.2258,33357211.886416,0
+JPM.US,D,20110727,000000,30.047,30.1944,29.6049,29.6648,44260953.10799,0
+JPM.US,D,20110728,000000,29.6786,30.0785,29.6265,29.6717,32029821.649815,0
+JPM.US,D,20110729,000000,29.3505,29.7179,29.098,29.5047,51797585.844696,0
+JPM.US,D,20110801,000000,30.0175,30.1727,29.1461,29.4959,46653631.610824,0
+JPM.US,D,20110802,000000,29.2473,29.4536,29.0547,29.0547,60179601.767688,0
+JPM.US,D,20110803,000000,28.9987,29.1903,28.6942,29.0999,56365159.015102,0
+JPM.US,D,20110804,000000,28.6726,28.875,27.585,27.6568,80406449.52366,0
+JPM.US,D,20110805,000000,27.9338,28.261,26.7814,27.4248,117173007.50023,0
+JPM.US,D,20110808,000000,26.4248,27.5104,24.5719,24.841,147016329.72689,0
+JPM.US,D,20110809,000000,25.8038,26.687,24.5719,26.5476,108133617.44238,0
+JPM.US,D,20110810,000000,25.908,26.1448,24.7841,25.0709,114933398.58384,0
+JPM.US,D,20110811,000000,25.2556,27.2038,25.2556,26.7618,95174515.319801,0
+JPM.US,D,20110812,000000,27.082,27.6056,25.9502,26.1919,60341425.051001,0
+JPM.US,D,20110815,000000,26.6438,27.0888,26.5397,26.8992,47638148.7017,0
+JPM.US,D,20110816,000000,26.4542,26.6714,26.0917,26.2764,57840027.66873,0
+JPM.US,D,20110817,000000,26.5928,27.1734,26.4896,26.6714,40632982.420521,0
+JPM.US,D,20110818,000000,25.7233,25.8687,25.1623,25.6663,78074424.979321,0
+JPM.US,D,20110819,000000,25.349,25.8942,24.9855,25.0552,72507315.002797,0
+JPM.US,D,20110822,000000,25.6162,25.6584,24.3243,24.3665,69784530.519343,0
+JPM.US,D,20110823,000000,24.2791,25.3814,23.5659,25.3666,76347404.051482,0
+JPM.US,D,20110824,000000,25.3971,26.2666,25.2949,26.131,57439846.308886,0
+JPM.US,D,20110825,000000,27.5624,28.1293,25.8324,26.0514,75819981.600338,0
+JPM.US,D,20110826,000000,25.7302,26.6056,25.3971,26.41,48007068.167114,0
+JPM.US,D,20110829,000000,26.853,27.4514,26.5986,27.4514,38196876.420344,0
+JPM.US,D,20110830,000000,27.2784,27.5104,26.804,27.029,39493695.897418,0
+JPM.US,D,20110831,000000,27.2922,27.7382,27.1448,27.3984,41182777.69228,0
+JPM.US,D,20110901,000000,27.4386,27.585,26.468,26.4748,50462154.421432,0
+JPM.US,D,20110902,000000,25.5759,25.7086,25.1662,25.2527,57005683.301351,0
+JPM.US,D,20110906,000000,24.1268,24.4363,23.9028,24.3901,78107180.091579,0
+JPM.US,D,20110907,000000,24.8676,25.5091,24.7006,25.4,49399671.409686,0
+JPM.US,D,20110908,000000,25.1191,25.4629,24.3901,24.4441,61301556.988851,0
+JPM.US,D,20110909,000000,24.1278,24.2133,23.2878,23.3969,91968013.761527,0
+JPM.US,D,20110912,000000,22.8625,23.6474,22.7622,23.6474,73129736.440335,0
+JPM.US,D,20110913,000000,23.9205,24.3665,23.4627,23.6955,68680382.964089,0
+JPM.US,D,20110914,000000,23.8714,24.2064,23.2367,23.9205,60868996.111418,0
+JPM.US,D,20110915,000000,24.3371,24.6642,24.1622,24.6603,49040657.871944,0
+JPM.US,D,20110916,000000,24.8322,24.9904,24.0816,24.3813,72222455.456299,0
+JPM.US,D,20110919,000000,23.8429,23.9903,23.4371,23.6955,45432628.309528,0
+JPM.US,D,20110920,000000,23.8979,23.9205,23.5147,23.5226,45865689.979852,0
+JPM.US,D,20110921,000000,23.5147,23.6709,22.0686,22.1295,78611319.74478,0
+JPM.US,D,20110922,000000,21.4055,21.6117,20.8081,21.3495,118265655.14069,0
+JPM.US,D,20110923,000000,21.1225,21.7355,21.0498,21.5813,70861984.388487,0
+JPM.US,D,20110926,000000,21.9261,23.2003,21.8515,23.0825,80371560.952258,0
+JPM.US,D,20110927,000000,23.7957,24.1622,22.7947,23.0205,79795397.713342,0
+JPM.US,D,20110928,000000,23.0609,23.3399,22.1825,22.2199,52903245.95734,0
+JPM.US,D,20110929,000000,23.0275,23.4205,22.1993,22.8987,69912460.709803,0
+JPM.US,D,20110930,000000,22.4223,22.5707,21.9595,21.9674,58159699.446251,0
+JPM.US,D,20111003,000000,21.8829,22.3869,20.8907,20.8985,69717246.144401,0
+JPM.US,D,20111004,000000,20.7836,22.3869,20.4918,22.2641,94810405.29831,0
+JPM.US,D,20111005,000000,22.2455,22.9351,21.6333,22.6925,69419535.967318,0
+JPM.US,D,20111006,000000,22.5961,23.8851,22.3811,23.8252,72283462.616284,0
+JPM.US,D,20111007,000000,23.9745,23.9951,22.5519,22.5883,67020346.13903,0
+JPM.US,D,20111010,000000,23.2475,23.7839,23.2347,23.7663,50697603.42056,0
+JPM.US,D,20111011,000000,23.5089,24.0433,23.1109,23.7663,51844872.093765,0
+JPM.US,D,20111012,000000,24.118,24.9236,24.0511,24.4284,75269786.304988,0
+JPM.US,D,20111013,000000,23.8763,23.9028,22.7475,23.2475,107089837.82367,0
+JPM.US,D,20111014,000000,23.4499,23.7839,23.1021,23.4627,70529915.951172,0
+JPM.US,D,20111017,000000,23.2809,23.6081,22.7887,22.8379,55519755.471381,0
+JPM.US,D,20111018,000000,23.0765,24.5905,22.9105,24.1867,87479809.139236,0
+JPM.US,D,20111019,000000,24.1101,25.0218,23.5668,23.7279,68108590.466381,0
+JPM.US,D,20111020,000000,23.7839,24.4215,23.3035,24.3744,56610938.394414,0
+JPM.US,D,20111021,000000,24.6357,25.0474,24.2889,24.5905,65814690.307673,0
+JPM.US,D,20111024,000000,24.7281,25.5248,24.7006,25.4354,60700182.085066,0
+JPM.US,D,20111025,000000,25.1456,25.2016,24.5443,24.6416,51155156.10257,0
+JPM.US,D,20111026,000000,25.0975,25.3185,24.6485,25.1456,49368040.027816,0
+JPM.US,D,20111027,000000,26.9002,27.6204,26.2696,27.2402,103503226.31819,0
+JPM.US,D,20111028,000000,26.9376,27.2098,26.6272,26.9936,54201481.29399,0
+JPM.US,D,20111031,000000,26.4866,26.4866,25.5553,25.5798,63105073.012912,0
+JPM.US,D,20111101,000000,23.891,24.7526,23.4293,24.0669,100581149.67518,0
+JPM.US,D,20111102,000000,24.8047,24.8243,24.3243,24.7526,46657203.322723,0
+JPM.US,D,20111103,000000,25.1191,25.4,24.1622,25.2969,54479639.17302,0
+JPM.US,D,20111104,000000,25.0081,25.065,24.6121,24.9933,41940438.657169,0
+JPM.US,D,20111107,000000,25.0395,25.2655,24.8047,25.1938,35224491.467105,0
+JPM.US,D,20111108,000000,25.4069,25.8854,25.0307,25.7675,41024125.079406,0
+JPM.US,D,20111109,000000,24.898,24.9982,23.8252,23.9431,71992000.135876,0
+JPM.US,D,20111110,000000,24.2201,24.452,23.7495,24.0895,41345833.618258,0
+JPM.US,D,20111111,000000,24.2968,24.9059,24.2968,24.4864,40744395.606426,0
+JPM.US,D,20111114,000000,24.2437,24.2653,23.7053,23.9509,37455597.083071,0
+JPM.US,D,20111115,000000,23.6081,24.3606,23.6022,24.0581,42478172.148934,0
+JPM.US,D,20111116,000000,23.7957,23.9028,23.1021,23.1551,55293477.496536,0
+JPM.US,D,20111117,000000,23.1021,23.1787,22.3241,22.4351,74867580.398274,0
+JPM.US,D,20111118,000000,22.5657,22.6925,22.3161,22.5303,53039123.690265,0
+JPM.US,D,20111121,000000,22.0705,22.2131,21.7797,22.0077,53839126.08336,0
+JPM.US,D,20111122,000000,22.0008,22.1462,21.6187,21.6413,49529452.09095,0
+JPM.US,D,20111123,000000,21.4173,21.4487,20.8425,20.8818,60406012.065858,0
+JPM.US,D,20111125,000000,20.8071,21.4625,20.8071,20.9545,29116599.472987,0
+JPM.US,D,20111128,000000,21.8603,22.1246,21.206,21.4555,61532071.345835,0
+JPM.US,D,20111129,000000,21.3209,21.4329,20.9545,21.0135,61246116.569356,0
+JPM.US,D,20111130,000000,22.1825,22.8133,21.9222,22.7897,83376335.601804,0
+JPM.US,D,20111201,000000,22.7053,22.7887,22.0971,22.4105,45053308.230783,0
+JPM.US,D,20111202,000000,22.7199,24.4805,22.6728,23.7899,122924283.04454,0
+JPM.US,D,20111205,000000,24.7526,25.0906,24.4441,24.6554,70934845.682634,0
+JPM.US,D,20111206,000000,24.4726,24.7074,24.0473,24.45,52704865.810859,0
+JPM.US,D,20111207,000000,24.1533,25.1584,24.0787,25.0169,60718452.882612,0
+JPM.US,D,20111208,000000,24.6848,24.7968,23.6022,23.7053,64907313.643695,0
+JPM.US,D,20111209,000000,23.8105,24.506,23.8105,24.4097,53141327.172761,0
+JPM.US,D,20111212,000000,23.9509,23.9873,23.3655,23.5747,48874313.202408,0
+JPM.US,D,20111213,000000,23.8173,24.0069,22.7141,23.0205,67207950.07751,0
+JPM.US,D,20111214,000000,22.7199,23.501,22.6837,23.1837,56099966.786164,0
+JPM.US,D,20111215,000000,23.6169,23.7495,23.2269,23.3655,45384263.116426,0
+JPM.US,D,20111216,000000,23.6582,23.9903,23.4027,23.4627,71393884.457369,0
+JPM.US,D,20111219,000000,23.4499,23.4685,22.3811,22.5883,64134448.728782,0
+JPM.US,D,20111220,000000,23.1021,23.8685,22.9853,23.6965,66130403.582037,0
+JPM.US,D,20111221,000000,23.5747,23.8468,23.4685,23.7839,41684834.779924,0
+JPM.US,D,20111222,000000,24.0531,24.6848,23.9461,24.6121,48301431.58195,0
+JPM.US,D,20111223,000000,24.7359,24.7968,24.3734,24.6996,29738248.345881,0
+JPM.US,D,20111227,000000,24.4422,24.789,24.3027,24.3027,22838359.51982,0
+JPM.US,D,20111228,000000,24.2545,24.342,23.9687,24.0247,26015545.354411,0
+JPM.US,D,20111229,000000,24.0698,24.6622,24.0698,24.5905,26793565.789634,0
+JPM.US,D,20111230,000000,24.3311,24.5905,24.3243,24.4667,24735386.401806,0
+JPM.US,D,20120103,000000,25.0572,25.8942,25.0238,25.737,59940927.133049,0
+JPM.US,D,20120104,000000,25.5228,26.0475,25.4413,25.9021,49350805.423692,0
+JPM.US,D,20120105,000000,25.684,26.6182,25.5003,26.4424,51793336.230225,0
+JPM.US,D,20120106,000000,26.4484,26.5072,26.0396,26.2037,44747515.134294,0
+JPM.US,D,20120109,000000,26.2116,26.4424,25.9326,26.1566,31041983.243486,0
+JPM.US,D,20120110,000000,26.7284,26.9396,26.5004,26.7156,48546494.379565,0
+JPM.US,D,20120111,000000,26.5298,27.2294,26.4267,27.1674,40272626.309968,0
+JPM.US,D,20120112,000000,27.2844,27.4563,26.805,27.307,53160075.352148,0
+JPM.US,D,20120113,000000,26.129,26.6182,26.0318,26.6182,83086413.161323,0
+JPM.US,D,20120117,000000,25.8324,26.4424,25.5671,25.8696,74376429.806214,0
+JPM.US,D,20120118,000000,25.5956,27.1802,25.5906,27.08,74894903.129112,0
+JPM.US,D,20120119,000000,27.2992,27.531,27.2038,27.3678,49929093.978777,0
+JPM.US,D,20120120,000000,27.2568,27.7206,27.137,27.6852,46844893.780301,0
+JPM.US,D,20120123,000000,27.6469,28.1146,27.6184,27.9062,37107524.648551,0
+JPM.US,D,20120124,000000,27.5546,28.0772,27.2706,27.9062,34280668.887978,0
+JPM.US,D,20120125,000000,27.6852,28.0281,27.5084,27.863,40293998.562674,0
+JPM.US,D,20120126,000000,28.0713,28.2324,27.6046,27.7805,44916276.231316,0
+JPM.US,D,20120127,000000,27.5978,27.9062,27.531,27.5752,37329736.225837,0
+JPM.US,D,20120130,000000,27.1606,27.5486,26.9464,27.4278,32964875.263992,0
+JPM.US,D,20120131,000000,27.8168,27.8336,27.3678,27.641,40018145.14524,0
+JPM.US,D,20120201,000000,28.0772,28.1843,27.7884,27.863,56605523.316813,0
+JPM.US,D,20120202,000000,27.9298,28.2796,27.7344,27.8296,36143203.150663,0
+JPM.US,D,20120203,000000,28.3602,28.5311,28.198,28.369,55427416.183816,0
+JPM.US,D,20120206,000000,28.2059,28.3946,28.0192,28.2629,31179643.26981,0
+JPM.US,D,20120207,000000,28.0596,28.2472,27.9387,28.0664,28461452.441471,0
+JPM.US,D,20120208,000000,28.198,28.4181,28.1372,28.3828,31371903.971453,0
+JPM.US,D,20120209,000000,28.6048,28.6657,28.0448,28.0596,38606422.200101,0
+JPM.US,D,20120210,000000,27.583,27.9888,27.5006,27.8718,30527040.917619,0
+JPM.US,D,20120213,000000,28.2629,28.4122,27.9966,28.3828,33488085.761919,0
+JPM.US,D,20120214,000000,28.3326,28.3542,27.7432,28.0998,36476975.505253,0
+JPM.US,D,20120215,000000,28.2196,28.4584,27.6469,27.7206,35778419.298087,0
+JPM.US,D,20120216,000000,27.531,28.2472,27.4563,28.1636,29875145.986279,0
+JPM.US,D,20120217,000000,28.6048,28.6352,28.3326,28.5105,37802011.404544,0
+JPM.US,D,20120221,000000,28.6352,28.8858,28.4662,28.5036,30772820.296931,0
+JPM.US,D,20120222,000000,28.369,28.4496,28.0841,28.2138,31599648.699459,0
+JPM.US,D,20120223,000000,28.2393,28.5439,27.974,28.5242,42320656.498781,0
+JPM.US,D,20120224,000000,28.65,28.6657,28.3022,28.369,23734189.446897,0
+JPM.US,D,20120227,000000,28.1636,29.0734,28.0055,28.9486,45923672.025057,0
+JPM.US,D,20120228,000000,28.9968,29.3112,28.7914,29.0567,51144058.247103,0
+JPM.US,D,20120229,000000,29.1392,29.599,28.9192,29.0783,55576140.47584,0
+JPM.US,D,20120301,000000,29.2797,29.9773,29.2512,29.9163,59886948.377358,0
+JPM.US,D,20120302,000000,29.934,30.2926,29.8171,30.1138,47088751.417787,0
+JPM.US,D,20120305,000000,30.159,30.1679,29.6432,29.9409,41566122.435846,0
+JPM.US,D,20120306,000000,29.2542,29.544,28.9928,29.1363,45782992.991183,0
+JPM.US,D,20120307,000000,29.2542,29.6865,29.1815,29.6059,37848068.064564,0
+JPM.US,D,20120308,000000,29.9949,30.2023,29.8093,29.9713,29760957.064168,0
+JPM.US,D,20120309,000000,30.1993,30.7091,30.0136,30.4056,45197723.871775,0
+JPM.US,D,20120312,000000,30.2799,30.3673,29.7906,30.0421,41512687.223658,0
+JPM.US,D,20120313,000000,30.3987,32.4069,30.2504,32.1533,104278614.53712,0
+JPM.US,D,20120314,000000,32.3518,32.6092,31.9175,32.2939,91798014.932483,0
+JPM.US,D,20120315,000000,32.3263,33.2881,31.8125,33.124,77084384.91644,0
+JPM.US,D,20120316,000000,33.2615,33.2901,32.7674,33.0287,65910778.416817,0
+JPM.US,D,20120319,000000,32.9334,33.6035,32.7615,33.35,56020787.562191,0
+JPM.US,D,20120320,000000,32.9904,33.794,32.8803,33.63,46956646.935363,0
+JPM.US,D,20120321,000000,33.739,33.8461,33.2439,33.4355,36803133.161436,0
+JPM.US,D,20120322,000000,33.1299,33.4168,32.9118,33.0896,37056046.8037,0
+JPM.US,D,20120323,000000,32.9551,33.5386,32.9334,33.4689,41351049.193,0
+JPM.US,D,20120326,000000,33.7007,34.2145,33.6418,34.2145,45244706.795069,0
+JPM.US,D,20120327,000000,34.0288,34.4562,33.964,34.0062,44573435.657485,0
+JPM.US,D,20120328,000000,33.909,34.3216,33.6172,34.2902,40143557.121042,0
+JPM.US,D,20120329,000000,34.0357,34.1035,33.5504,33.8432,43538076.891589,0
+JPM.US,D,20120330,000000,34.1487,34.187,33.7154,34.076,35000774.457532,0
+JPM.US,D,20120402,000000,33.8992,34.3511,33.6879,34.187,37338880.785455,0
+JPM.US,D,20120403,000000,34.1173,34.298,33.5435,33.8805,41580101.886179,0
+JPM.US,D,20120404,000000,33.3293,33.463,32.7909,33.124,55427101.661452,0
+JPM.US,D,20120405,000000,32.9177,33.3647,32.677,33.0985,26966483.874799,0
+JPM.US,D,20120409,000000,32.2182,33.0287,32.1327,32.7379,44055753.220922,0
+JPM.US,D,20120410,000000,32.734,32.8283,31.8193,32.0443,52075590.025094,0
+JPM.US,D,20120411,000000,32.5149,32.9757,32.4992,32.8283,43086281.292081,0
+JPM.US,D,20120412,000000,32.9108,33.5583,32.8214,33.4463,45067518.737998,0
+JPM.US,D,20120413,000000,33.5307,33.5307,32.1199,32.2339,77999463.815795,0
+JPM.US,D,20120416,000000,32.3567,32.6701,31.9559,32.3203,54140855.835904,0
+JPM.US,D,20120417,000000,32.5905,32.8214,32.1937,32.7448,36045391.784681,0
+JPM.US,D,20120418,000000,32.5375,32.7517,32.2761,32.2889,27138097.048407,0
+JPM.US,D,20120419,000000,32.4039,32.5905,31.9029,32.2417,34805653.536329,0
+JPM.US,D,20120420,000000,32.4579,32.5081,31.8587,31.8675,35101082.662867,0
+JPM.US,D,20120423,000000,31.2701,32.0443,31.1787,31.9657,34235387.846215,0
+JPM.US,D,20120424,000000,32.0591,32.3027,31.9343,32.2841,28702875.32978,0
+JPM.US,D,20120425,000000,32.5601,32.7379,32.0591,32.1937,42473395.276907,0
+JPM.US,D,20120426,000000,32.2417,32.7379,32.1199,32.6701,37652998.036949,0
+JPM.US,D,20120427,000000,32.7772,32.8135,32.2477,32.3302,32557858.895484,0
+JPM.US,D,20120430,000000,32.3203,32.3528,31.7349,32.0591,31530240.026219,0
+JPM.US,D,20120501,000000,32.0747,32.9973,32.0443,32.6633,35343546.833955,0
+JPM.US,D,20120502,000000,32.4157,32.4687,31.9559,32.2261,30113313.720798,0
+JPM.US,D,20120503,000000,32.3567,32.3636,31.8281,32.0836,26189696.08224,0
+JPM.US,D,20120504,000000,31.5767,31.8351,31.1159,31.1405,41938349.98438,0
+JPM.US,D,20120507,000000,30.9027,31.6277,30.8565,31.1601,34735559.835415,0
+JPM.US,D,20120508,000000,30.9567,31.2093,30.5441,30.8653,37604894.436879,0
+JPM.US,D,20120509,000000,30.3712,30.5971,29.9271,30.3162,51979926.368462,0
+JPM.US,D,20120510,000000,30.7543,30.8811,30.2405,30.3889,47837575.220319,0
+JPM.US,D,20120511,000000,27.7058,28.3405,27.3138,27.5702,291205983.85651,0
+JPM.US,D,20120514,000000,26.9288,27.2028,26.6724,26.6968,129336164.46644,0
+JPM.US,D,20120515,000000,26.9936,27.8002,26.9434,27.0318,120501010.37113,0
+JPM.US,D,20120516,000000,27.4426,27.585,26.4503,26.4503,92125225.068033,0
+JPM.US,D,20120517,000000,26.1418,26.1811,25.2714,25.3097,108620957.12269,0
+JPM.US,D,20120518,000000,25.3509,25.3509,24.5945,24.9786,110803457.32782,0
+JPM.US,D,20120521,000000,25.0002,25.1436,24.0629,24.2496,133442987.81973,0
+JPM.US,D,20120522,000000,24.8519,25.792,24.6092,25.3696,113569785.34599,0
+JPM.US,D,20120523,000000,25.0808,25.6742,24.7733,25.5553,70379660.780066,0
+JPM.US,D,20120524,000000,25.6791,25.7204,25.0808,25.3372,40292813.759981,0
+JPM.US,D,20120525,000000,25.3598,25.46,24.8322,24.9855,38608932.271786,0
+JPM.US,D,20120529,000000,25.3431,25.3598,24.8813,25.0857,48039529.114442,0
+JPM.US,D,20120530,000000,24.8391,24.9462,24.5787,24.5876,45807674.344882,0
+JPM.US,D,20120531,000000,24.5876,24.9648,24.5473,24.7251,56466267.267617,0
+JPM.US,D,20120601,000000,24.1759,24.3528,23.6965,23.8183,67663916.915365,0
+JPM.US,D,20120604,000000,23.9913,23.9971,22.9961,23.1237,81077940.521538,0
+JPM.US,D,20120605,000000,23.0363,23.9657,23.0137,23.8655,62332901.268647,0
+JPM.US,D,20120606,000000,24.397,24.841,24.0679,24.6672,86992917.322492,0
+JPM.US,D,20120607,000000,25.1898,25.2321,24.4707,24.4756,72130168.080193,0
+JPM.US,D,20120608,000000,24.4461,25.122,24.2791,25.122,45915016.043868,0
+JPM.US,D,20120611,000000,25.6368,25.6879,24.453,24.4825,62203330.268958,0
+JPM.US,D,20120612,000000,24.5247,25.1977,24.2496,25.1898,58083182.974723,0
+JPM.US,D,20120613,000000,25.1289,26.1566,25.0857,25.5867,97123284.693288,0
+JPM.US,D,20120614,000000,25.6663,26.0249,25.4148,25.8441,59556216.405623,0
+JPM.US,D,20120615,000000,26.023,26.1566,25.6702,26.128,54852039.759748,0
+JPM.US,D,20120618,000000,25.8932,26.3314,25.7331,25.8235,41664368.433057,0
+JPM.US,D,20120619,000000,26.1035,26.579,25.907,26.3914,43532119.288356,0
+JPM.US,D,20120620,000000,26.8747,27.5556,26.7254,27.1872,81960779.35173,0
+JPM.US,D,20120621,000000,27.2206,27.6214,26.4277,26.4866,128187130.80366,0
+JPM.US,D,20120622,000000,26.8648,27.2216,26.8216,26.8413,59248230.813429,0
+JPM.US,D,20120625,000000,26.3,26.4611,25.8343,26.3472,75591833.795126,0
+JPM.US,D,20120626,000000,26.8964,26.9424,26.5416,26.633,46996047.732143,0
+JPM.US,D,20120627,000000,26.5888,27.4652,26.4818,27.4386,40060347.12502,0
+JPM.US,D,20120628,000000,26.3472,26.799,25.9924,26.7618,93707845.622954,0
+JPM.US,D,20120629,000000,27.3748,27.4504,26.2921,26.6516,75155068.089577,0
+JPM.US,D,20120702,000000,27.0554,27.1232,26.5505,27.0624,45955191.441035,0
+JPM.US,D,20120703,000000,27.0476,27.1802,26.7244,26.9838,35506625.15311,0
+JPM.US,D,20120705,000000,26.7834,26.8216,25.738,25.855,77808829.673177,0
+JPM.US,D,20120706,000000,25.513,25.6634,25.3706,25.4983,42616042.874706,0
+JPM.US,D,20120709,000000,25.4305,25.6634,25.2262,25.5396,40595195.968303,0
+JPM.US,D,20120710,000000,25.738,25.9119,25.4305,25.7626,44072533.854257,0
+JPM.US,D,20120711,000000,25.7292,26.1732,25.6634,26.017,46709101.5486,0
+JPM.US,D,20120712,000000,25.8215,26.0013,25.5278,25.6024,52227242.734085,0
+JPM.US,D,20120713,000000,26.3717,27.2294,26.2204,27.1272,110336924.98142,0
+JPM.US,D,20120716,000000,26.8964,26.965,26.1202,26.3933,69625830.066496,0
+JPM.US,D,20120717,000000,26.6546,26.686,25.7773,26.3147,58491094.052481,0
+JPM.US,D,20120718,000000,26.1359,26.4974,26.0602,26.294,38485380.965505,0
+JPM.US,D,20120719,000000,26.3412,26.4532,25.8058,25.9188,45716974.848674,0
+JPM.US,D,20120720,000000,25.6113,25.6702,25.4983,25.4983,48222764.347457,0
+JPM.US,D,20120723,000000,24.9982,25.9492,24.8951,25.905,54805303.161413,0
+JPM.US,D,20120724,000000,26.0082,26.245,25.738,26.1202,39788333.119751,0
+JPM.US,D,20120725,000000,26.3078,26.6616,26.1654,26.4532,42715715.928081,0
+JPM.US,D,20120726,000000,26.915,27.0318,26.583,26.9356,38428028.982902,0
+JPM.US,D,20120727,000000,27.086,27.979,26.7086,27.7442,84610568.181969,0
+JPM.US,D,20120730,000000,27.4514,27.4652,27.0318,27.1802,40816520.979312,0
+JPM.US,D,20120731,000000,27.1596,27.3236,27.0084,27.078,26174306.87956,0
+JPM.US,D,20120801,000000,27.2216,27.3778,26.9424,27.078,29491954.941346,0
+JPM.US,D,20120802,000000,26.7902,26.9582,26.1418,26.4532,48761984.949819,0
+JPM.US,D,20120803,000000,26.9424,27.2942,26.7018,27.1448,32582252.191484,0
+JPM.US,D,20120806,000000,27.2588,27.6774,27.1596,27.301,25226211.274913,0
+JPM.US,D,20120807,000000,27.5054,28.4849,27.5054,27.8394,49490621.302338,0
+JPM.US,D,20120808,000000,27.7216,28.1922,27.639,27.9514,24827088.501668,0
+JPM.US,D,20120809,000000,27.6174,28.0252,27.5182,27.7668,31120189.382085,0
+JPM.US,D,20120810,000000,27.646,27.8326,27.3778,27.807,20593024.057074,0
+JPM.US,D,20120813,000000,27.7344,27.8984,27.5674,27.8238,19216899.139933,0
+JPM.US,D,20120814,000000,28.145,28.312,27.8158,27.9024,24019562.000746,0
+JPM.US,D,20120815,000000,27.8836,28.1362,27.7904,27.8836,23297291.418024,0
+JPM.US,D,20120816,000000,27.9662,28.091,27.6774,27.9024,21133158.708249,0
+JPM.US,D,20120817,000000,27.979,27.979,27.6774,27.8158,22708649.071704,0
+JPM.US,D,20120820,000000,27.7668,28.2059,27.6774,28.1047,23829212.862212,0
+JPM.US,D,20120821,000000,28.3042,29.2257,28.2482,28.6116,48924825.086989,0
+JPM.US,D,20120822,000000,28.4928,28.7148,28.2482,28.4535,22471479.869354,0
+JPM.US,D,20120823,000000,28.4378,28.5006,27.979,28.0016,21843904.947249,0
+JPM.US,D,20120824,000000,27.7824,28.1636,27.581,27.9593,26619364.168218,0
+JPM.US,D,20120827,000000,28.0644,28.1636,27.75,28.0016,23424033.752176,0
+JPM.US,D,20120828,000000,27.9024,28.198,27.75,27.925,23999931.32657,0
+JPM.US,D,20120829,000000,28.0694,28.198,27.8738,28.0576,18193214.344903,0
+JPM.US,D,20120830,000000,27.8738,27.925,27.6106,27.75,18215779.543276,0
+JPM.US,D,20120831,000000,27.9338,28.1283,27.7274,27.9338,22300410.239249,0
+JPM.US,D,20120904,000000,27.8158,28.0094,27.6646,27.8394,18126819.589854,0
+JPM.US,D,20120905,000000,27.8916,28.0507,27.7824,27.9092,17998609.484667,0
+JPM.US,D,20120906,000000,28.2639,29.2345,28.2059,29.099,54983109.066623,0
+JPM.US,D,20120907,000000,29.3642,29.7297,29.3347,29.5577,37338843.124201,0
+JPM.US,D,20120910,000000,29.5067,29.9203,29.1294,29.154,27728577.671069,0
+JPM.US,D,20120911,000000,29.1834,29.8103,29.1294,29.7847,29753753.585938,0
+JPM.US,D,20120912,000000,29.9969,30.271,29.9203,30.0215,39730922.100587,0
+JPM.US,D,20120913,000000,29.9665,31.2751,29.7768,31.1375,62511068.51832,0
+JPM.US,D,20120914,000000,31.5599,31.6553,31.0098,31.2681,57803107.425355,0
+JPM.US,D,20120917,000000,30.8359,31.1651,30.8015,30.9813,26246479.074547,0
+JPM.US,D,20120918,000000,30.8771,31.0875,30.5834,31.0305,33486570.150914,0
+JPM.US,D,20120919,000000,31.0875,31.4087,30.8673,31.0973,30423463.308288,0
+JPM.US,D,20120920,000000,30.8084,31.0432,30.4989,31.0245,27918486.071145,0
+JPM.US,D,20120921,000000,31.2367,31.3625,30.664,30.7485,37620057.672036,0
+JPM.US,D,20120924,000000,30.5431,31.1905,30.5274,31.0098,27255623.571919,0
+JPM.US,D,20120925,000000,31.2545,31.2545,30.4861,30.4989,29234262.391311,0
+JPM.US,D,20120926,000000,30.1983,30.5589,29.8564,30.2631,31620331.853004,0
+JPM.US,D,20120927,000000,30.3869,30.8281,30.2435,30.5962,27699760.704533,0
+JPM.US,D,20120928,000000,30.4017,30.5589,30.2071,30.4469,28427091.127624,0
+JPM.US,D,20121001,000000,30.7485,31.2131,30.6846,30.8153,29180299.921567,0
+JPM.US,D,20121002,000000,30.943,31.0167,30.5068,30.7779,35821718.543592,0
+JPM.US,D,20121003,000000,30.9371,31.0649,30.6267,30.9617,29590326.13678,0
+JPM.US,D,20121004,000000,31.1857,31.8145,30.999,31.6847,32105928.936908,0
+JPM.US,D,20121005,000000,31.8537,32.1553,31.4135,31.6051,30058618.383409,0
+JPM.US,D,20121008,000000,31.3143,31.7015,31.1473,31.5659,24590720.364367,0
+JPM.US,D,20121009,000000,31.6465,31.7829,31.2917,31.3527,26327881.330376,0
+JPM.US,D,20121010,000000,31.4813,31.8213,31.3143,31.6465,34050118.905484,0
+JPM.US,D,20121011,000000,32.1053,32.3057,31.7093,31.8979,36599925.249341,0
+JPM.US,D,20121012,000000,31.5197,32.1465,31.1778,31.5345,58820845.813741,0
+JPM.US,D,20121015,000000,31.7575,32.1327,31.6199,32.1131,34671488.881525,0
+JPM.US,D,20121016,000000,32.4206,32.6633,32.0267,32.454,37732038.830365,0
+JPM.US,D,20121017,000000,32.5267,32.9875,32.4069,32.8243,34550791.687574,0
+JPM.US,D,20121018,000000,32.6475,32.846,32.3911,32.5905,31187610.151838,0
+JPM.US,D,20121019,000000,32.4295,32.4471,31.8714,32.0669,39260894.382659,0
+JPM.US,D,20121022,000000,32.0119,32.2192,31.4469,31.8921,36944903.353803,0
+JPM.US,D,20121023,000000,31.4391,31.6267,31.1081,31.3143,30219084.843706,0
+JPM.US,D,20121024,000000,31.5825,31.7359,31.3223,31.6051,24968949.284619,0
+JPM.US,D,20121025,000000,32.0051,32.0335,31.3675,31.5747,22835375.11991,0
+JPM.US,D,20121026,000000,31.3841,31.5659,30.9685,31.1857,28895173.692676,0
+JPM.US,D,20121031,000000,31.4047,31.6601,31.1778,31.5825,25641914.160761,0
+JPM.US,D,20121101,000000,31.5973,32.5051,31.5039,32.4589,30788530.129205,0
+JPM.US,D,20121102,000000,32.6121,32.6347,32.0737,32.1396,22475670.447264,0
+JPM.US,D,20121105,000000,32.0737,32.0993,31.7181,32.0267,17490445.166647,0
+JPM.US,D,20121106,000000,32.2555,32.6191,32.1327,32.4874,22691783.955017,0
+JPM.US,D,20121107,000000,31.8291,31.8291,30.5412,30.6709,62855536.669045,0
+JPM.US,D,20121108,000000,31.2789,31.4469,30.6119,30.6119,36721550.742309,0
+JPM.US,D,20121109,000000,30.5412,31.2407,30.2023,30.7779,36369348.802183,0
+JPM.US,D,20121112,000000,30.9529,30.999,30.5343,30.7475,16916029.613492,0
+JPM.US,D,20121113,000000,30.4439,30.7003,30.3093,30.3388,26129608.060428,0
+JPM.US,D,20121114,000000,30.4695,30.5893,29.6501,29.7699,40897347.119743,0
+JPM.US,D,20121115,000000,29.598,30.0991,29.5263,29.8466,32809578.57421,0
+JPM.US,D,20121116,000000,29.8751,30.0559,29.4212,29.9537,42843154.486497,0
+JPM.US,D,20121119,000000,30.3741,30.8359,30.3741,30.7553,35347874.824549,0
+JPM.US,D,20121120,000000,30.5127,31.2013,30.4969,30.8359,25572129.892852,0
+JPM.US,D,20121121,000000,31.0177,31.0461,30.5726,30.8585,17199959.8431,0
+JPM.US,D,20121123,000000,31.1395,31.2338,31.0383,31.1335,10976292.064844,0
+JPM.US,D,20121126,000000,30.9057,30.9735,30.3741,30.9735,26876793.089475,0
+JPM.US,D,20121127,000000,31.0107,31.2181,30.7947,30.8781,26232865.040163,0
+JPM.US,D,20121128,000000,30.6787,30.9735,30.2179,30.9371,34460444.374984,0
+JPM.US,D,20121129,000000,31.1778,31.3321,30.999,31.2338,24955686.415983,0
+JPM.US,D,20121130,000000,31.0559,31.3223,30.9529,31.1287,26502529.797481,0
+JPM.US,D,20121203,000000,31.2711,31.3458,30.8781,30.9223,25023656.83647,0
+JPM.US,D,20121204,000000,30.9449,31.0069,30.4606,30.7397,31716126.815091,0
+JPM.US,D,20121205,000000,30.8291,31.4391,30.6846,31.2181,33673190.825303,0
+JPM.US,D,20121206,000000,31.2564,31.4813,31.1473,31.4235,27106109.411433,0
+JPM.US,D,20121207,000000,31.7015,32.2555,31.6199,32.2497,45605136.192386,0
+JPM.US,D,20121210,000000,32.2349,32.3331,31.8291,32.0571,29556015.716518,0
+JPM.US,D,20121211,000000,32.2781,32.6475,32.1396,32.3057,28841893.196991,0
+JPM.US,D,20121212,000000,32.5817,32.8657,32.3547,32.4069,30490981.793726,0
+JPM.US,D,20121213,000000,32.3145,32.5208,32.2015,32.4127,24361092.57366,0
+JPM.US,D,20121214,000000,32.4069,32.6633,32.3597,32.4383,21391982.113775,0
+JPM.US,D,20121217,000000,32.5905,32.9678,32.4383,32.9452,31520953.98243,0
+JPM.US,D,20121218,000000,33.2115,33.293,32.8165,33.2389,44691233.952751,0
+JPM.US,D,20121219,000000,33.3333,33.6339,32.9,32.9796,45333525.264321,0
+JPM.US,D,20121220,000000,33.1034,33.7469,32.8921,33.738,33010313.058,0
+JPM.US,D,20121221,000000,33.2036,33.4895,32.8381,33.3392,51451842.300693,0
+JPM.US,D,20121224,000000,33.124,33.3539,33.1181,33.2743,11379821.204807,0
+JPM.US,D,20121226,000000,33.3019,33.4738,33.124,33.3077,15176332.111132,0
+JPM.US,D,20121227,000000,33.3077,33.3539,32.5051,33.0611,25821831.131939,0
+JPM.US,D,20121228,000000,32.6573,33.1034,32.6475,32.7615,20327638.432507,0
+JPM.US,D,20121231,000000,32.6573,33.3392,32.6191,33.3156,31955136.329529,0
+JPM.US,D,20130102,000000,34.3177,34.3324,33.7341,34.0721,41181238.670225,0
+JPM.US,D,20130103,000000,34.132,34.1379,33.7164,34.0023,31758703.371668,0
+JPM.US,D,20130104,000000,33.91,34.6606,33.9011,34.6036,32101233.49462,0
+JPM.US,D,20130107,000000,34.4385,34.7038,34.3462,34.6429,32058302.718681,0
+JPM.US,D,20130108,000000,34.635,34.7126,34.302,34.7126,25722217.115122,0
+JPM.US,D,20130109,000000,34.7568,35.2442,34.4385,34.69,33978469.896566,0
+JPM.US,D,20130110,000000,35.0084,35.2156,34.7313,35.2078,30695382.651488,0
+JPM.US,D,20130111,000000,35.0692,35.2078,34.69,35.2009,25851582.504722,0
+JPM.US,D,20130114,000000,35.0084,35.2294,34.6969,35.0005,25005228.268805,0
+JPM.US,D,20130115,000000,34.7038,35.4504,34.5977,35.36,39191182.383643,0
+JPM.US,D,20130116,000000,35.0329,35.7265,34.7647,35.7196,56962648.702495,0
+JPM.US,D,20130117,000000,35.4004,35.756,35.3158,35.4278,53869094.262823,0
+JPM.US,D,20130118,000000,35.3826,35.5486,35.2294,35.4436,37607008.556462,0
+JPM.US,D,20130122,000000,35.2854,35.5134,35.194,35.5054,31798739.320408,0
+JPM.US,D,20130123,000000,35.2677,35.4278,35.0329,35.2677,25049902.659016,0
+JPM.US,D,20130124,000000,35.2854,35.7049,35.1528,35.3768,26228513.638519,0
+JPM.US,D,20130125,000000,35.6568,35.978,35.5576,35.978,34095857.989524,0
+JPM.US,D,20130128,000000,35.7344,35.8582,35.4592,35.582,25831948.776931,0
+JPM.US,D,20130129,000000,35.309,35.978,35.2854,35.9486,26096174.027725,0
+JPM.US,D,20130130,000000,35.866,36.1214,35.8258,35.9554,24427390.630895,0
+JPM.US,D,20130131,000000,35.866,36.0272,35.7628,35.8916,25609550.929119,0
+JPM.US,D,20130201,000000,36.1618,36.6225,36.0174,36.5066,32150235.875425,0
+JPM.US,D,20130204,000000,36.2688,36.477,36.145,36.3759,27295337.873193,0
+JPM.US,D,20130205,000000,36.5734,37.2296,36.5665,37.2218,36790907.504092,0
+JPM.US,D,20130206,000000,36.9486,37.2532,36.8602,37.0842,37077123.873604,0
+JPM.US,D,20130207,000000,37.1157,37.1904,36.54,36.7954,28088583.633747,0
+JPM.US,D,20130208,000000,36.8691,37.1452,36.821,37.101,19948717.359478,0
+JPM.US,D,20130211,000000,37.0066,37.3053,36.9104,37.1226,18269429.526398,0
+JPM.US,D,20130212,000000,37.2296,37.6197,37.0774,37.49,21485859.405523,0
+JPM.US,D,20130213,000000,37.6482,37.7278,36.9988,37.1382,28360862.285667,0
+JPM.US,D,20130214,000000,36.926,37.604,36.9015,37.549,23617616.669196,0
+JPM.US,D,20130215,000000,37.6482,37.7336,37.0548,37.2916,26237140.101427,0
+JPM.US,D,20130219,000000,37.4743,37.8997,37.4743,37.7278,26801648.709039,0
+JPM.US,D,20130220,000000,37.6482,37.7936,36.8916,37.0842,32492112.524727,0
+JPM.US,D,20130221,000000,36.9349,36.9654,36.4908,36.8121,32036188.437484,0
+JPM.US,D,20130222,000000,37.101,37.3112,36.9349,37.3112,30916531.570687,0
+JPM.US,D,20130225,000000,37.4576,37.5352,36.3542,36.3896,42946014.496258,0
+JPM.US,D,20130226,000000,36.7866,36.821,35.7402,36.311,51647729.679308,0
+JPM.US,D,20130227,000000,36.5066,37.6874,36.4358,37.5951,41852531.183116,0
+JPM.US,D,20130228,000000,37.5028,37.8034,37.1904,37.32,32389948.739229,0
+JPM.US,D,20130301,000000,37.0774,37.7032,36.9015,37.3112,33981396.27779,0
+JPM.US,D,20130304,000000,37.1756,37.49,36.8691,37.4576,23197182.715548,0
+JPM.US,D,20130305,000000,37.7484,38.2288,37.6197,37.7552,33505129.006159,0
+JPM.US,D,20130306,000000,38.052,38.2887,37.8564,38.1679,25703386.488126,0
+JPM.US,D,20130307,000000,38.1816,38.8015,38.1522,38.6267,31786360.982304,0
+JPM.US,D,20130308,000000,38.5952,38.7957,37.8476,38.2976,42894609.938171,0
+JPM.US,D,20130311,000000,38.3202,38.7298,38.0775,38.5107,25525210.077605,0
+JPM.US,D,20130312,000000,38.4105,38.6561,38.1816,38.3565,23602226.448644,0
+JPM.US,D,20130313,000000,38.3663,38.4734,38.2288,38.2661,21872095.922671,0
+JPM.US,D,20130314,000000,38.3369,38.9057,38.2887,38.9057,34579085.468042,0
+JPM.US,D,20130315,000000,38.1217,38.3663,37.4959,38.16,79838537.152985,0
+JPM.US,D,20130318,000000,37.5273,37.8849,37.3436,37.768,36725397.279576,0
+JPM.US,D,20130319,000000,37.8761,38.1364,37.1382,37.5352,32007519.062348,0
+JPM.US,D,20130320,000000,37.8181,37.8702,37.4134,37.4743,25414222.362084,0
+JPM.US,D,20130321,000000,37.2218,37.5558,36.8828,36.8828,30860160.816431,0
+JPM.US,D,20130322,000000,37.101,37.381,36.875,37.2149,29885978.177226,0
+JPM.US,D,20130325,000000,37.4134,37.6275,36.7414,37.0135,30911966.415979,0
+JPM.US,D,20130326,000000,37.1825,37.3593,36.8602,37.1078,21523271.280944,0
+JPM.US,D,20130327,000000,36.7708,36.8524,36.2836,36.4436,34781269.401176,0
+JPM.US,D,20130328,000000,36.4987,36.5665,36.0694,36.204,36072721.64062,0
+JPM.US,D,20130401,000000,36.2766,36.6146,36.2296,36.4908,22870325.781487,0
+JPM.US,D,20130402,000000,36.6274,36.9104,36.5242,36.8347,22642826.360568,0
+JPM.US,D,20130403,000000,36.8691,36.9015,35.7196,35.9672,43604838.080461,0
+JPM.US,D,20130404,000000,36.0468,36.4958,36.0056,36.4574,28026680.746641,0
+JPM.US,D,20130405,000000,35.919,36.876,35.8876,36.7787,29912010.24671,0
+JPM.US,D,20130408,000000,36.7552,37.2994,36.5312,37.2935,24326369.915349,0
+JPM.US,D,20130409,000000,37.4163,37.5863,37.2002,37.3692,26139684.99055,0
+JPM.US,D,20130410,000000,37.5774,38.0441,37.5234,37.8103,26560509.806942,0
+JPM.US,D,20130411,000000,37.7749,38.0775,37.486,37.8554,29402969.54113,0
+JPM.US,D,20130412,000000,37.5391,38.0618,37.1914,37.6256,49250179.642377,0
+JPM.US,D,20130415,000000,37.1471,37.8751,36.7708,36.7954,41062095.766406,0
+JPM.US,D,20130416,000000,37.1776,37.2474,36.5312,37.2238,31090004.395944,0
+JPM.US,D,20130417,000000,36.9349,36.984,35.6037,35.919,56623081.604148,0
+JPM.US,D,20130418,000000,35.927,36.3336,35.3522,35.8051,34007809.031301,0
+JPM.US,D,20130419,000000,36.1962,36.3582,35.8522,36.257,25729465.379709,0
+JPM.US,D,20130422,000000,36.3798,36.4574,35.979,36.3514,19841810.291721,0
+JPM.US,D,20130423,000000,36.597,37.0332,36.3798,36.9762,26723005.903468,0
+JPM.US,D,20130424,000000,37.1324,37.5528,36.9702,37.4026,21444374.00744,0
+JPM.US,D,20130425,000000,37.6393,38.1011,37.5312,37.6177,24829056.047721,0
+JPM.US,D,20130426,000000,37.5234,37.6845,37.3142,37.5234,18145364.194895,0
+JPM.US,D,20130429,000000,37.654,37.6944,37.3476,37.5528,17581872.441142,0
+JPM.US,D,20130430,000000,37.5863,37.8103,37.4026,37.6256,17983190.763708,0
+JPM.US,D,20130501,000000,37.432,37.547,36.7345,36.8524,23020735.669097,0
+JPM.US,D,20130502,000000,37.041,37.041,36.6264,36.9114,20229117.609929,0
+JPM.US,D,20130503,000000,37.3142,37.3848,36.0644,36.5164,56366312.263772,0
+JPM.US,D,20130506,000000,36.6264,37.1471,36.5164,36.984,27133660.145538,0
+JPM.US,D,20130507,000000,37.2474,37.9134,37.0488,37.7258,31635859.48624,0
+JPM.US,D,20130508,000000,37.7847,38.3742,37.7002,38.2003,30695077.289969,0
+JPM.US,D,20130509,000000,38.1531,38.2376,37.5528,37.6462,23581961.64038,0
+JPM.US,D,20130510,000000,37.654,37.7916,37.3387,37.5863,21102198.10385,0
+JPM.US,D,20130513,000000,37.493,38.1531,37.3142,38.1286,31245516.874534,0
+JPM.US,D,20130514,000000,38.2082,38.7043,38.1227,38.5579,31511735.118175,0
+JPM.US,D,20130515,000000,38.5383,39.4804,38.4999,39.2201,35781105.461581,0
+JPM.US,D,20130516,000000,39.0511,39.6573,39.0275,39.1277,27863333.709349,0
+JPM.US,D,20130517,000000,39.3517,40.1721,39.3439,40.1465,33992191.825354,0
+JPM.US,D,20130520,000000,40.1327,40.4039,39.8508,40.1387,28675868.139179,0
+JPM.US,D,20130521,000000,40.3263,41.2017,40.2635,40.7045,48354828.115012,0
+JPM.US,D,20130522,000000,41.0169,42.1929,40.9099,41.1683,61185403.574302,0
+JPM.US,D,20130523,000000,40.5483,41.2931,40.4235,40.9541,32956737.379515,0
+JPM.US,D,20130524,000000,40.6103,41.1947,40.4737,41.1947,23893392.728378,0
+JPM.US,D,20130528,000000,41.8825,41.9562,41.4777,41.9129,35388651.783909,0
+JPM.US,D,20130529,000000,41.5219,42.1929,41.3863,41.9699,26682863.078196,0
+JPM.US,D,20130530,000000,41.9129,42.9111,41.8619,42.6989,32421121.060947,0
+JPM.US,D,20130531,000000,42.7647,42.86,41.9061,41.9061,32543070.237125,0
+JPM.US,D,20130603,000000,41.9129,42.1153,40.7115,41.8314,36844807.88366,0
+JPM.US,D,20130604,000000,41.8707,42.5221,41.3589,41.4846,28687594.021504,0
+JPM.US,D,20130605,000000,41.2841,41.6595,40.4579,40.7115,31692647.567904,0
+JPM.US,D,20130606,000000,40.5651,41.0867,40.1249,41.07,31192000.232607,0
+JPM.US,D,20130607,000000,41.2753,41.8235,41.0023,41.6595,28256022.515392,0
+JPM.US,D,20130610,000000,41.9473,42.1025,41.4719,41.7312,20852418.488641,0
+JPM.US,D,20130611,000000,41.0395,41.4925,40.7693,41.0631,22931080.509284,0
+JPM.US,D,20130612,000000,41.3765,41.5298,40.6555,40.8235,24071678.051173,0
+JPM.US,D,20130613,000000,40.6869,41.6359,40.6633,41.5848,22262899.630271,0
+JPM.US,D,20130614,000000,41.4846,41.5553,40.6181,40.7841,22387625.560527,0
+JPM.US,D,20130617,000000,41.2253,41.6526,41.1044,41.3401,21958166.138253,0
+JPM.US,D,20130618,000000,41.4777,41.6595,41.2409,41.5387,17271772.729366,0
+JPM.US,D,20130619,000000,41.4473,41.8471,41.0867,41.1103,27148373.481389,0
+JPM.US,D,20130620,000000,40.7477,40.8235,40.1249,40.2861,41512513.167592,0
+JPM.US,D,20130621,000000,40.6555,40.6701,39.6818,39.8851,57857273.469445,0
+JPM.US,D,20130624,000000,39.0589,39.4941,38.4715,39.0904,40034835.187991,0
+JPM.US,D,20130625,000000,39.5433,40.3489,39.5433,39.9795,27229986.436666,0
+JPM.US,D,20130626,000000,40.4157,40.5327,39.8282,40.3027,25183512.573729,0
+JPM.US,D,20130627,000000,40.7115,41.0631,40.5945,40.8018,22268598.694085,0
+JPM.US,D,20130628,000000,40.7793,40.7841,40.3647,40.5247,23789530.114963,0
+JPM.US,D,20130701,000000,40.8569,41.1683,40.2487,40.2939,30634838.62314,0
+JPM.US,D,20130702,000000,40.6113,41.3913,40.3027,40.8273,30961951.043005,0
+JPM.US,D,20130703,000000,40.5267,40.8361,40.3725,40.8067,13505526.203175,0
+JPM.US,D,20130705,000000,41.2743,41.7547,41.0671,41.7459,22081170.847415,0
+JPM.US,D,20130708,000000,42.1743,42.4602,41.7961,42.2971,28175889.545609,0
+JPM.US,D,20130709,000000,42.583,42.6586,41.9021,42.4464,26524485.290688,0
+JPM.US,D,20130710,000000,42.3511,42.6468,42.0996,42.3953,21917123.514373,0
+JPM.US,D,20130711,000000,43.1783,43.2029,42.1831,42.6409,27565888.178915,0
+JPM.US,D,20130712,000000,42.9229,43.1872,42.3393,42.5053,42092597.24841,0
+JPM.US,D,20130715,000000,42.9062,42.916,42.2224,42.4464,36595026.232707,0
+JPM.US,D,20130716,000000,42.4513,42.8472,42.3599,42.5397,24861122.060818,0
+JPM.US,D,20130717,000000,42.5643,42.9818,42.4042,42.7392,24789610.464584,0
+JPM.US,D,20130718,000000,42.9229,43.7098,42.9062,43.585,31768564.512984,0
+JPM.US,D,20130719,000000,43.698,43.7266,43.2324,43.4249,22972296.171357,0
+JPM.US,D,20130722,000000,43.4338,43.8228,43.2638,43.7344,20693720.071538,0
+JPM.US,D,20130723,000000,43.8602,43.9918,43.6696,43.8228,13679290.139747,0
+JPM.US,D,20130724,000000,44.0134,44.0212,43.5949,43.7924,21551299.396889,0
+JPM.US,D,20130725,000000,43.6538,43.6892,43.2206,43.6892,17941362.342852,0
+JPM.US,D,20130726,000000,43.3502,43.473,42.9936,43.3434,21682716.815895,0
+JPM.US,D,20130729,000000,43.2854,43.3031,42.8237,43.0624,13005439.715201,0
+JPM.US,D,20130730,000000,43.2029,43.3031,42.5928,42.7844,18375795.086397,0
+JPM.US,D,20130731,000000,42.9818,43.5143,42.9229,43.0958,25096170.018484,0
+JPM.US,D,20130801,000000,43.5792,43.9034,43.4574,43.7187,20664750.424243,0
+JPM.US,D,20130802,000000,43.5143,43.704,43.312,43.6833,14237733.249722,0
+JPM.US,D,20130805,000000,43.5585,43.7482,43.312,43.3807,12125260.583838,0
+JPM.US,D,20130806,000000,43.2933,43.3807,42.7696,42.9062,13693802.954867,0
+JPM.US,D,20130807,000000,42.5643,42.8924,42.3599,42.7618,16579797.062931,0
+JPM.US,D,20130808,000000,42.8551,43.0958,41.8501,42.3953,24040028.347613,0
+JPM.US,D,20130809,000000,42.2892,42.6468,42.0102,42.1566,16367527.038829,0
+JPM.US,D,20130812,000000,41.7872,42.0013,41.5081,41.8265,19570320.490391,0
+JPM.US,D,20130813,000000,41.9257,42.2971,41.4483,41.9817,19504552.744328,0
+JPM.US,D,20130814,000000,42.0102,42.412,41.7547,41.8746,20420633.229465,0
+JPM.US,D,20130815,000000,41.3863,41.5081,40.8991,41.2095,21886198.535485,0
+JPM.US,D,20130816,000000,41.0366,41.5858,41.0366,41.2095,22167046.649495,0
+JPM.US,D,20130819,000000,40.8745,40.9413,40.0541,40.0797,29463280.476852,0
+JPM.US,D,20130820,000000,40.0404,40.4893,39.1729,40.3027,24184625.169774,0
+JPM.US,D,20130821,000000,40.1445,40.3793,39.6523,39.9255,22162281.99193,0
+JPM.US,D,20130822,000000,40.2113,40.7213,40.1524,40.3725,18956960.146991,0
+JPM.US,D,20130823,000000,40.4167,40.5355,40.1317,40.4589,14389224.117108,0
+JPM.US,D,20130826,000000,40.3351,40.6239,40.0483,40.0541,21397296.422075,0
+JPM.US,D,20130827,000000,39.4519,39.8616,39.0884,39.1267,30499771.116112,0
+JPM.US,D,20130828,000000,38.9185,39.4765,38.7662,39.113,24247604.96517,0
+JPM.US,D,20130829,000000,39.1199,39.5767,39.0108,39.2063,17558864.468566,0
+JPM.US,D,20130830,000000,39.2967,39.3045,38.8861,39.0747,20524295.322149,0
+JPM.US,D,20130903,000000,39.6327,39.9923,39.3065,39.5403,19757628.228198,0
+JPM.US,D,20130904,000000,39.5639,40.287,39.3812,40.1091,25773263.382362,0
+JPM.US,D,20130905,000000,40.2349,40.6151,40.1387,40.2949,17994732.411249,0
+JPM.US,D,20130906,000000,40.5267,40.7575,39.6523,40.6417,28894694.275092,0
+JPM.US,D,20130909,000000,40.8145,41.1289,40.6113,40.8745,25779950.799625,0
+JPM.US,D,20130910,000000,41.6271,41.7076,41.2164,41.5013,26166156.780622,0
+JPM.US,D,20130911,000000,41.2685,41.5721,41.0287,41.1839,20735607.528953,0
+JPM.US,D,20130912,000000,41.3697,41.5307,40.2683,40.3961,28425009.579937,0
+JPM.US,D,20130913,000000,40.4333,40.8244,40.3891,40.6681,15447196.939221,0
+JPM.US,D,20130916,000000,41.3303,41.3637,40.9689,41.0935,22146484.622687,0
+JPM.US,D,20130917,000000,41.1289,41.2341,40.8903,41.0513,17015012.549835,0
+JPM.US,D,20130918,000000,40.7458,41.6545,40.6417,41.2989,26996437.804058,0
+JPM.US,D,20130919,000000,41.4728,41.5641,40.6201,40.7891,29033268.350229,0
+JPM.US,D,20130920,000000,40.9403,41.351,40.8244,40.8244,39825287.970764,0
+JPM.US,D,20130923,000000,40.2683,40.5001,39.7378,39.7929,36450993.311484,0
+JPM.US,D,20130924,000000,39.448,39.6484,38.8919,38.9067,45119501.447229,0
+JPM.US,D,20130925,000000,38.8301,40.1308,38.7053,39.9765,50653855.293623,0
+JPM.US,D,20130926,000000,40.1524,40.6455,39.8537,40.1229,28843750.812898,0
+JPM.US,D,20130927,000000,39.8203,40.5199,39.7349,40.3981,29774774.672897,0
+JPM.US,D,20130930,000000,39.9991,40.2771,39.7771,39.9697,27606279.364888,0
+JPM.US,D,20131001,000000,39.9323,40.2771,39.784,40.1789,24811021.396416,0
+JPM.US,D,20131002,000000,39.9765,40.8578,39.9539,40.5787,30608842.179167,0
+JPM.US,D,20131003,000000,40.5031,40.6623,40.1181,40.4609,23896172.536071,0
+JPM.US,D,20131004,000000,40.5621,41.0347,40.511,41.0267,22322263.945283,0
+JPM.US,D,20131007,000000,40.7321,40.7851,40.3735,40.3735,20740574.742994,0
+JPM.US,D,20131008,000000,40.3735,40.4767,39.6032,39.6229,25072668.378121,0
+JPM.US,D,20131009,000000,39.8597,39.9923,39.1435,39.5315,31733035.700263,0
+JPM.US,D,20131010,000000,40.3813,40.9403,40.0217,40.9119,31223394.450363,0
+JPM.US,D,20131011,000000,41.2459,41.5583,40.6269,40.9049,41714326.595416,0
+JPM.US,D,20131014,000000,40.4609,41.1585,40.3185,41.0583,24233398.529441,0
+JPM.US,D,20131015,000000,41.2164,41.3147,40.6455,40.7477,22518499.436029,0
+JPM.US,D,20131016,000000,40.9825,42.1045,40.9571,42.0643,31916005.268757,0
+JPM.US,D,20131017,000000,41.8982,42.2892,41.7577,42.2283,22827809.279343,0
+JPM.US,D,20131018,000000,42.2637,42.5171,41.9061,42.2971,31837868.345436,0
+JPM.US,D,20131021,000000,42.2715,42.7274,41.9807,42.2715,24985834.758741,0
+JPM.US,D,20131022,000000,42.5673,42.5948,41.7656,41.7656,31856039.391552,0
+JPM.US,D,20131023,000000,41.5259,41.5671,41.0661,41.0917,26999354.006562,0
+JPM.US,D,20131024,000000,41.1585,41.2007,40.5915,40.8804,22792879.993071,0
+JPM.US,D,20131025,000000,40.6269,41.2164,40.5621,41.1083,26813266.696961,0
+JPM.US,D,20131028,000000,41.2007,41.3589,40.8961,41.0347,19046872.828352,0
+JPM.US,D,20131029,000000,41.1505,41.2753,40.7025,41.0749,29992467.917575,0
+JPM.US,D,20131030,000000,41.2841,41.4738,40.8961,40.9747,20741951.923444,0
+JPM.US,D,20131031,000000,41.0121,41.0583,40.1445,40.1445,30473425.542135,0
+JPM.US,D,20131101,000000,40.0787,41.0583,39.9609,40.9049,33116836.388117,0
+JPM.US,D,20131104,000000,41.0827,41.1015,40.5031,40.5375,24257336.836777,0
+JPM.US,D,20131105,000000,40.3891,40.6093,40.2428,40.4697,18655144.893222,0
+JPM.US,D,20131106,000000,40.7105,40.7693,40.3735,40.5867,17989210.457116,0
+JPM.US,D,20131107,000000,40.6093,40.7693,40.1789,40.2349,22271754.096447,0
+JPM.US,D,20131108,000000,40.3735,42.0397,40.3509,42.0328,40035376.695751,0
+JPM.US,D,20131111,000000,41.9935,42.1821,41.8314,42.1389,15488052.274702,0
+JPM.US,D,20131112,000000,42.0083,42.1251,41.7499,42.0397,20494746.50584,0
+JPM.US,D,20131113,000000,41.6899,42.2214,41.4011,42.1733,28394429.659565,0
+JPM.US,D,20131114,000000,42.2637,42.4533,41.8314,42.3747,22636329.285318,0
+JPM.US,D,20131115,000000,42.2715,42.8129,42.2145,42.7421,26348038.244237,0
+JPM.US,D,20131118,000000,43.2245,43.6214,43.0781,43.4171,28588855.374376,0
+JPM.US,D,20131119,000000,43.5968,44.1214,43.4505,43.7364,29489752.266923,0
+JPM.US,D,20131120,000000,43.9574,43.9672,43.4436,43.701,22705941.532904,0
+JPM.US,D,20131121,000000,43.8415,44.711,43.8415,44.5724,29324893.690113,0
+JPM.US,D,20131122,000000,44.597,44.8062,44.4486,44.76,21480592.937193,0
+JPM.US,D,20131125,000000,44.7924,45.2906,44.7208,44.9074,23941583.865415,0
+JPM.US,D,20131126,000000,44.8918,45.1472,44.5341,44.5341,20882612.635627,0
+JPM.US,D,20131127,000000,44.8524,45.0489,44.6569,44.7758,14427919.528779,0
+JPM.US,D,20131129,000000,44.8524,45.0616,44.5586,44.5724,9151602.2730648,0
+JPM.US,D,20131202,000000,44.481,44.985,44.3238,44.3838,16003012.92226,0
+JPM.US,D,20131203,000000,44.319,44.5724,43.7295,44.2914,26234568.957439,0
+JPM.US,D,20131204,000000,43.9672,44.767,43.7864,44.5498,26043883.921234,0
+JPM.US,D,20131205,000000,44.1746,44.1972,43.4259,43.4829,27379252.23645,0
+JPM.US,D,20131206,000000,44.0645,44.2138,43.3276,43.6705,23956392.881209,0
+JPM.US,D,20131209,000000,43.8415,44.035,43.6922,44.0183,16321640.363387,0
+JPM.US,D,20131210,000000,44.0026,44.4584,43.8926,44.1686,18622322.60143,0
+JPM.US,D,20131211,000000,44.0409,44.2226,43.587,43.6774,22896128.829833,0
+JPM.US,D,20131212,000000,43.6646,44.088,43.5516,43.8631,19670595.105959,0
+JPM.US,D,20131213,000000,43.9092,44.0576,43.6558,43.7521,14714039.200478,0
+JPM.US,D,20131216,000000,43.8847,44.3534,43.8778,43.9506,33861744.438105,0
+JPM.US,D,20131217,000000,44.1294,44.1382,43.3571,43.4053,23540849.801222,0
+JPM.US,D,20131218,000000,43.4986,44.6118,43.1548,44.5872,35546547.100216,0
+JPM.US,D,20131219,000000,44.481,44.819,44.261,44.5802,21554856.858584,0
+JPM.US,D,20131220,000000,44.5646,45.1786,44.5586,44.9468,28243929.181372,0
+JPM.US,D,20131223,000000,45.156,45.486,45.0263,45.3672,17960044.360576,0
+JPM.US,D,20131224,000000,45.2366,45.4074,45.209,45.375,5818810.3156865,0
+JPM.US,D,20131226,000000,45.4517,45.5362,45.1186,45.3338,8571626.0866509,0
+JPM.US,D,20131227,000000,45.3102,45.4517,45.2286,45.2906,11481893.381849,0
+JPM.US,D,20131230,000000,45.2906,45.3938,44.9536,45.1402,11317370.702709,0
+JPM.US,D,20131231,000000,45.3338,45.6089,45.2188,45.5538,14147420.544771,0
+JPM.US,D,20140102,000000,45.7199,45.8663,45.4508,45.6384,19939979.948552,0
+JPM.US,D,20140103,000000,45.7042,46.221,45.6384,45.991,18135655.734338,0
+JPM.US,D,20140106,000000,46.386,46.6277,46.1237,46.2583,22399403.35431,0
+JPM.US,D,20140107,000000,46.5982,46.5982,45.5628,45.7278,22789780.573655,0
+JPM.US,D,20140108,000000,45.8997,46.1905,45.712,46.1571,18739945.822756,0
+JPM.US,D,20140109,000000,46.2426,46.2583,45.7356,46.0736,16896911.946667,0
+JPM.US,D,20140110,000000,46.0009,46.0736,45.6178,45.8604,16202979.930768,0
+JPM.US,D,20140113,000000,45.8752,46.0009,45.1088,45.2404,26480427.730745,0
+JPM.US,D,20140114,000000,45.712,45.9302,45.1314,45.2728,38667706.221195,0
+JPM.US,D,20140115,000000,45.265,46.7672,45.265,46.6444,44924098.575557,0
+JPM.US,D,20140116,000000,46.0962,46.9018,46.0578,46.2504,27664900.633539,0
+JPM.US,D,20140117,000000,46.4224,46.439,45.4998,45.5628,26862898.122495,0
+JPM.US,D,20140121,000000,45.5362,45.8201,45.1452,45.6098,24942465.280087,0
+JPM.US,D,20140122,000000,45.7356,45.7356,45.0224,45.153,19747292.758655,0
+JPM.US,D,20140123,000000,44.7306,44.7689,44.0704,44.2767,33468314.621444,0
+JPM.US,D,20140124,000000,43.8965,44.1873,43.195,43.195,34577038.527993,0
+JPM.US,D,20140127,000000,43.2324,43.7403,42.8777,43.195,30536102.011755,0
+JPM.US,D,20140128,000000,43.4072,44.1726,43.3129,43.702,23030187.625977,0
+JPM.US,D,20140129,000000,43.0938,43.8051,43.0044,43.5399,32486415.496657,0
+JPM.US,D,20140130,000000,43.9643,44.2128,43.6165,43.9054,21754616.221258,0
+JPM.US,D,20140131,000000,43.5163,43.9938,43.2638,43.4072,23214644.305069,0
+JPM.US,D,20140203,000000,43.5163,43.8444,42.4955,42.582,36439302.036798,0
+JPM.US,D,20140204,000000,42.8875,43.3974,42.8099,43.086,26497899.498984,0
+JPM.US,D,20140205,000000,43.2324,43.476,42.7932,43.2854,24867978.444788,0
+JPM.US,D,20140206,000000,43.3974,44.3376,43.2785,44.2826,26682766.380382,0
+JPM.US,D,20140207,000000,44.4172,44.6372,44.1116,44.3906,31967794.582359,0
+JPM.US,D,20140210,000000,44.5066,44.6274,44.2128,44.487,18779743.589511,0
+JPM.US,D,20140211,000000,44.3838,45.1402,44.3622,45.0322,23995514.781136,0
+JPM.US,D,20140212,000000,44.9576,45.2484,44.817,45.099,17150146.218527,0
+JPM.US,D,20140213,000000,44.7228,45.5538,44.6598,45.4998,21179777.233463,0
+JPM.US,D,20140214,000000,45.3928,45.654,45.2808,45.5932,16818257.944506,0
+JPM.US,D,20140218,000000,45.491,45.9862,45.3996,45.8604,19121016.640878,0
+JPM.US,D,20140219,000000,45.773,45.8997,44.8642,44.8956,23831916.329526,0
+JPM.US,D,20140220,000000,45.1088,45.4508,44.9026,45.1452,15895169.412511,0
+JPM.US,D,20140221,000000,45.153,45.3506,44.982,45.1698,21414711.189497,0
+JPM.US,D,20140224,000000,45.1766,45.654,45.1452,45.4998,20675036.01807,0
+JPM.US,D,20140225,000000,45.3996,45.4596,44.6274,44.7138,22950569.69929,0
+JPM.US,D,20140226,000000,44.982,44.988,44.0772,44.4938,30192309.727858,0
+JPM.US,D,20140227,000000,44.5154,44.6048,44.0154,44.4496,20761163.234469,0
+JPM.US,D,20140228,000000,44.3534,45.047,44.2128,44.5518,23721685.910572,0
+JPM.US,D,20140303,000000,44.144,44.2364,43.6676,44.0704,24428337.251604,0
+JPM.US,D,20140304,000000,44.653,44.9732,44.4084,44.8956,21901777.062306,0
+JPM.US,D,20140305,000000,45.0656,45.7042,44.9732,45.602,22653952.716444,0
+JPM.US,D,20140306,000000,45.8752,46.328,45.7886,46.1836,24774873.717683,0
+JPM.US,D,20140307,000000,46.5245,46.8841,46.3143,46.5736,23740722.147658,0
+JPM.US,D,20140310,000000,46.3683,46.6346,46.1571,46.4174,21637867.351746,0
+JPM.US,D,20140311,000000,46.6061,46.613,45.5774,45.6256,24789709.198142,0
+JPM.US,D,20140312,000000,45.2404,45.4418,45.0224,45.4134,22877362.328755,0
+JPM.US,D,20140313,000000,45.4762,45.7425,44.8396,45.0224,21927554.663857,0
+JPM.US,D,20140314,000000,44.7788,45.1088,44.3906,44.535,23768424.54465,0
+JPM.US,D,20140317,000000,44.8554,45.2404,44.7306,45.1452,17331845.483102,0
+JPM.US,D,20140318,000000,45.3318,45.602,45.1766,45.5214,16012133.052958,0
+JPM.US,D,20140319,000000,45.4674,46.2042,45.3928,45.712,27358349.222612,0
+JPM.US,D,20140320,000000,45.7572,47.4264,45.5774,47.1297,43027985.742385,0
+JPM.US,D,20140321,000000,47.7939,47.9884,47.0442,47.1769,44833334.95343,0
+JPM.US,D,20140324,000000,47.3321,47.9795,47.3164,47.8813,32919032.357036,0
+JPM.US,D,20140325,000000,47.9117,48.2065,47.4834,47.7703,30678141.940132,0
+JPM.US,D,20140326,000000,48.0149,48.1416,46.9598,46.9676,29009557.028288,0
+JPM.US,D,20140327,000000,46.9922,47.4745,46.277,46.9824,31416798.221957,0
+JPM.US,D,20140328,000000,47.2093,47.5079,46.7918,47.0757,18759741.392154,0
+JPM.US,D,20140331,000000,47.6956,47.8449,47.5148,47.6013,19396858.861723,0
+JPM.US,D,20140401,000000,47.786,48.0542,47.3321,47.5679,18602912.805418,0
+JPM.US,D,20140402,000000,47.6327,47.9471,47.4981,47.7221,17756935.18204,0
+JPM.US,D,20140403,000000,47.8547,47.9736,47.561,47.8607,15112897.327074,0
+JPM.US,D,20140404,000000,48.1446,48.176,47.1818,47.1906,21502098.531096,0
+JPM.US,D,20140407,000000,47.1042,47.338,46.4234,46.5501,23678635.025769,0
+JPM.US,D,20140408,000000,46.3378,46.5678,45.9596,46.4322,21489815.872935,0
+JPM.US,D,20140409,000000,46.6286,46.9057,46.1561,46.7623,19399927.744988,0
+JPM.US,D,20140410,000000,46.8281,46.8586,45.2748,45.2906,37984258.284111,0
+JPM.US,D,20140411,000000,43.5438,44.2236,43.0378,43.6312,59879591.200496,0
+JPM.US,D,20140414,000000,44.0645,44.1392,42.9868,43.362,39391308.18014,0
+JPM.US,D,20140415,000000,43.473,43.8975,42.8806,43.2363,33829424.974947,0
+JPM.US,D,20140416,000000,43.3945,43.6725,43.1518,43.5988,34284745.464254,0
+JPM.US,D,20140417,000000,43.6676,43.8444,43.4043,43.5684,22757247.357433,0
+JPM.US,D,20140421,000000,43.6067,43.7167,43.3886,43.4161,15695656.374796,0
+JPM.US,D,20140422,000000,43.4249,44.2462,43.3483,44.035,20613325.508721,0
+JPM.US,D,20140423,000000,44.0262,44.2796,43.8386,44.2236,14423066.316373,0
+JPM.US,D,20140424,000000,44.2384,44.3868,43.8758,44.3346,19477533.339266,0
+JPM.US,D,20140425,000000,44.43,44.4644,43.8975,43.9486,20200519.485814,0
+JPM.US,D,20140428,000000,43.8906,43.9486,43.142,43.7826,27111593.704311,0
+JPM.US,D,20140429,000000,43.9751,44.43,43.8444,44.264,17050947.493376,0
+JPM.US,D,20140430,000000,44.373,44.4644,43.9652,44.1696,18217701.285101,0
+JPM.US,D,20140501,000000,44.1214,44.3346,43.7914,43.9652,16152680.781378,0
+JPM.US,D,20140502,000000,44.0498,44.4781,43.7393,43.8523,19200354.65284,0
+JPM.US,D,20140505,000000,42.5122,43.1901,42.3698,42.7785,31982120.10908,0
+JPM.US,D,20140506,000000,42.6409,42.6517,42.0691,42.0869,32099172.304367,0
+JPM.US,D,20140507,000000,42.2725,42.7028,42.0053,42.6468,23451250.624354,0
+JPM.US,D,20140508,000000,42.7637,43.0251,42.6517,42.8895,20394327.352486,0
+JPM.US,D,20140509,000000,42.7785,42.8522,42.3531,42.6134,15671982.714109,0
+JPM.US,D,20140512,000000,42.8197,43.1577,42.6321,43.1174,16255510.254987,0
+JPM.US,D,20140513,000000,43.198,43.2608,43.0005,43.0958,15603132.852448,0
+JPM.US,D,20140514,000000,43.1115,43.1577,42.8433,42.8895,13098638.086505,0
+JPM.US,D,20140515,000000,42.7637,42.7637,42.0947,42.2214,25041269.071006,0
+JPM.US,D,20140516,000000,42.1537,42.2214,41.7941,42.0613,25339479.023109,0
+JPM.US,D,20140519,000000,41.8795,42.5368,41.8648,42.4729,15296381.938663,0
+JPM.US,D,20140520,000000,42.3845,42.6409,42.1379,42.3845,21402038.686463,0
+JPM.US,D,20140521,000000,42.6468,43.0811,42.5908,42.7028,16743123.742787,0
+JPM.US,D,20140522,000000,42.7402,43.0811,42.6223,43.0378,14957388.919971,0
+JPM.US,D,20140523,000000,43.0378,43.0722,42.7333,43.0251,13785775.80861,0
+JPM.US,D,20140527,000000,43.2284,43.7324,43.1518,43.5084,18380569.92268,0
+JPM.US,D,20140528,000000,43.4642,43.867,43.3945,43.7472,14416903.10305,0
+JPM.US,D,20140529,000000,43.9652,44.1214,43.702,43.9652,14881090.272993,0
+JPM.US,D,20140530,000000,43.8444,44.088,43.641,43.8444,15197582.219231,0
+JPM.US,D,20140602,000000,43.9063,43.9063,43.4112,43.6725,11964505.04797,0
+JPM.US,D,20140603,000000,43.473,43.9142,43.4642,43.867,11574441.333118,0
+JPM.US,D,20140604,000000,43.8051,43.9751,43.589,43.9309,12329337.758388,0
+JPM.US,D,20140605,000000,44.1126,44.704,43.7826,44.6834,21297186.701728,0
+JPM.US,D,20140606,000000,44.7856,45.0734,44.6972,44.9506,19517180.461005,0
+JPM.US,D,20140609,000000,44.9016,45.5028,44.8946,45.3034,15208778.808256,0
+JPM.US,D,20140610,000000,45.3426,45.715,45.2828,45.6806,14713613.730095,0
+JPM.US,D,20140611,000000,45.3524,45.5971,44.9576,45.1834,18037958.36999,0
+JPM.US,D,20140612,000000,45.0322,45.3034,44.8701,45.0028,14800759.836095,0
+JPM.US,D,20140613,000000,44.9938,45.5028,44.877,45.0028,15263154.533923,0
+JPM.US,D,20140616,000000,44.8544,44.936,44.4456,44.8701,14193999.372989,0
+JPM.US,D,20140617,000000,44.8082,45.435,44.7208,45.3034,14194630.453461,0
+JPM.US,D,20140618,000000,45.2002,45.6138,44.936,45.5872,17409545.739451,0
+JPM.US,D,20140619,000000,45.5194,45.5194,45.1402,45.208,14732667.271001,0
+JPM.US,D,20140620,000000,45.5194,45.5804,45.2494,45.4084,21704578.664903,0
+JPM.US,D,20140623,000000,45.4016,45.935,45.1638,45.9124,20290368.041256,0
+JPM.US,D,20140624,000000,45.6658,45.8574,45.208,45.3034,15618770.415831,0
+JPM.US,D,20140625,000000,45.1462,45.5568,44.8701,45.3957,18813230.551543,0
+JPM.US,D,20140626,000000,45.2404,45.3594,44.6569,45.2828,15024853.458208,0
+JPM.US,D,20140627,000000,45.2346,45.5254,45.1638,45.3957,12900580.605363,0
+JPM.US,D,20140630,000000,45.3171,45.5872,45.2748,45.4625,14638213.863854,0
+JPM.US,D,20140701,000000,45.4084,46.0756,45.3514,45.7396,18201179.191186,0
+JPM.US,D,20140702,000000,45.5578,45.6678,45.1442,45.265,24164646.383466,0
+JPM.US,D,20140703,000000,45.487,45.8034,45.2886,45.325,15858509.744299,0
+JPM.US,D,20140707,000000,45.2326,45.2808,44.8122,45.0282,17517448.285761,0
+JPM.US,D,20140708,000000,44.7708,44.8652,44.1972,44.3042,23089647.620933,0
+JPM.US,D,20140709,000000,44.3956,44.5872,44.1814,44.5046,13734189.051482,0
+JPM.US,D,20140710,000000,43.7432,44.3406,43.6696,44.145,15653036.049735,0
+JPM.US,D,20140711,000000,43.928,44.4221,43.8484,44.3346,12884397.462734,0
+JPM.US,D,20140714,000000,44.9152,45.1608,44.653,44.7228,17628688.433472,0
+JPM.US,D,20140715,000000,46.0432,46.6286,45.8918,46.2976,45581106.276594,0
+JPM.US,D,20140716,000000,46.4872,46.8605,46.326,46.6464,25819495.116319,0
+JPM.US,D,20140717,000000,46.5255,46.7632,45.8918,45.9694,21414958.532327,0
+JPM.US,D,20140718,000000,46.3438,46.4636,46.0028,46.2652,16115362.550157,0
+JPM.US,D,20140721,000000,46.1787,46.4086,46.0028,46.274,11513977.716638,0
+JPM.US,D,20140722,000000,46.4164,46.719,46.3752,46.6149,13060519.808104,0
+JPM.US,D,20140723,000000,46.6856,47.0266,46.4931,46.8752,13997934.884693,0
+JPM.US,D,20140724,000000,46.9332,47.1533,46.8664,47.0089,12390335.757527,0
+JPM.US,D,20140725,000000,46.8281,47.0934,46.7485,46.8821,13216310.165675,0
+JPM.US,D,20140728,000000,46.8281,47.0835,46.6149,47.0266,15586711.527835,0
+JPM.US,D,20140729,000000,46.9804,46.9804,46.4312,46.5913,16989809.027939,0
+JPM.US,D,20140730,000000,46.891,47.1002,46.5678,46.8065,14874379.44468,0
+JPM.US,D,20140731,000000,46.5992,46.6218,45.8103,45.8192,20084307.034704,0
+JPM.US,D,20140801,000000,45.598,45.6766,44.4712,44.872,30100724.683246,0
+JPM.US,D,20140804,000000,45.215,45.2728,44.764,45.0086,17047460.26483,0
+JPM.US,D,20140805,000000,44.8328,44.9684,44.1746,44.543,21225056.239482,0
+JPM.US,D,20140806,000000,44.4044,45.043,44.3572,44.6766,15345904.451922,0
+JPM.US,D,20140807,000000,44.991,45.043,44.2374,44.4221,14781035.517719,0
+JPM.US,D,20140808,000000,44.4044,44.7807,44.206,44.764,15347485.206719,0
+JPM.US,D,20140811,000000,44.9232,44.9536,44.6274,44.7454,11411717.233324,0
+JPM.US,D,20140812,000000,44.6766,44.931,44.597,44.7708,14209540.238556,0
+JPM.US,D,20140813,000000,44.9988,45.1608,44.8976,45.0636,8834661.4453943,0
+JPM.US,D,20140814,000000,45.1058,45.2886,45.0498,45.2728,10415670.709368,0
+JPM.US,D,20140815,000000,45.4782,45.6826,44.8042,45.0882,16019036.259028,0
+JPM.US,D,20140818,000000,45.1746,45.6296,45.096,45.4704,11178402.711214,0
+JPM.US,D,20140819,000000,45.7651,45.8594,45.5578,45.7336,11378604.84809,0
+JPM.US,D,20140820,000000,45.6226,45.9616,45.598,45.7956,10199154.12441,0
+JPM.US,D,20140821,000000,45.8103,46.6935,45.7651,46.4803,16040329.117739,0
+JPM.US,D,20140822,000000,46.4312,46.9421,46.3438,46.4734,12871944.819994,0
+JPM.US,D,20140825,000000,46.8821,47.5374,46.7632,47.1444,17616514.687586,0
+JPM.US,D,20140826,000000,47.3203,47.6327,47.1867,47.4618,12939054.120998,0
+JPM.US,D,20140827,000000,47.5502,47.6327,47.2957,47.3449,14361649.971953,0
+JPM.US,D,20140828,000000,47.0757,47.169,46.7269,46.999,11436831.182508,0
+JPM.US,D,20140829,000000,47.1444,47.396,47.0619,47.2368,11200098.64713,0
+JPM.US,D,20140902,000000,47.2437,47.4382,46.9912,47.4107,10922651.242567,0
+JPM.US,D,20140903,000000,47.6867,47.9658,47.2437,47.4303,14841747.494902,0
+JPM.US,D,20140904,000000,47.3773,47.7811,47.2181,47.4382,12348147.01008,0
+JPM.US,D,20140905,000000,47.3704,47.6003,47.0531,47.6003,12083824.043598,0
+JPM.US,D,20140908,000000,47.5453,47.8469,47.4618,47.5816,10182295.114953,0
+JPM.US,D,20140909,000000,47.3773,47.4176,46.7024,46.9264,18714010.451087,0
+JPM.US,D,20140910,000000,46.9912,47.3203,46.8144,47.0531,11525875.619284,0
+JPM.US,D,20140911,000000,47.0167,47.5453,46.8517,47.4814,14434664.964731,0
+JPM.US,D,20140912,000000,47.5138,47.9972,47.4716,47.6966,18088935.42195,0
+JPM.US,D,20140915,000000,47.4962,47.6602,47.2368,47.6229,13449230.771427,0
+JPM.US,D,20140916,000000,47.4382,47.8312,47.3704,47.6602,13782371.027674,0
+JPM.US,D,20140917,000000,47.6327,48.1407,47.5286,47.9147,18995008.192242,0
+JPM.US,D,20140918,000000,48.1013,48.7841,48.1013,48.7183,21362485.208923,0
+JPM.US,D,20140919,000000,49.0523,49.1407,48.4511,48.5562,23585900.803973,0
+JPM.US,D,20140922,000000,48.4177,48.8245,48.3087,48.3931,16630125.7306,0
+JPM.US,D,20140923,000000,48.3253,48.7841,48.2801,48.4177,18043170.891117,0
+JPM.US,D,20140924,000000,48.6053,48.9747,48.4815,48.9679,17268385.252249,0
+JPM.US,D,20140925,000000,48.8559,48.8627,47.787,47.787,20574314.556813,0
+JPM.US,D,20140926,000000,47.9324,48.3685,47.9235,48.1151,15038317.865447,0
+JPM.US,D,20140929,000000,47.6966,48.0699,47.4539,47.9324,13460842.652118,0
+JPM.US,D,20140930,000000,47.9923,48.2585,47.7722,47.8616,18097710.494131,0
+JPM.US,D,20141001,000000,47.8616,47.9923,47.4539,47.4883,23908873.539513,0
+JPM.US,D,20141002,000000,47.3095,47.5826,46.8772,47.0668,30706089.644211,0
+JPM.US,D,20141003,000000,47.3851,48.3067,47.2358,48.232,22904219.892211,0
+JPM.US,D,20141006,000000,48.6132,48.6309,47.9943,48.1367,14475054.114961,0
+JPM.US,D,20141007,000000,47.9275,47.9275,47.3439,47.4097,18173832.031428,0
+JPM.US,D,20141008,000000,47.4814,48.3381,47.335,48.3145,19795926.669895,0
+JPM.US,D,20141009,000000,48.2546,48.2546,47.1052,47.2574,23992546.667172,0
+JPM.US,D,20141010,000000,47.2172,47.8499,46.8016,46.8104,20865302.708994,0
+JPM.US,D,20141013,000000,46.7918,47.3095,46.4813,46.5196,21448162.526018,0
+JPM.US,D,20141014,000000,45.2974,46.8104,44.8406,46.386,36376992.001001,0
+JPM.US,D,20141015,000000,45.6089,45.8978,43.4023,44.4172,47338225.671477,0
+JPM.US,D,20141016,000000,43.7953,44.7778,43.4151,44.0576,39967803.245239,0
+JPM.US,D,20141017,000000,44.5842,45.4174,44.4496,44.9526,25231559.17298,0
+JPM.US,D,20141020,000000,44.872,45.3957,44.8484,45.2974,13512272.656999,0
+JPM.US,D,20141021,000000,45.7769,46.4008,45.656,46.3359,17528238.743966,0
+JPM.US,D,20141022,000000,46.4174,46.6022,45.9439,45.9528,17191239.735993,0
+JPM.US,D,20141023,000000,46.4882,46.8704,46.3438,46.44,15804912.690506,0
+JPM.US,D,20141024,000000,46.5196,47.0148,46.3938,46.9853,17200274.365465,0
+JPM.US,D,20141027,000000,46.7515,47.0226,46.5933,46.9038,13861280.515638,0
+JPM.US,D,20141028,000000,47.0904,47.7437,47.0403,47.6985,17034022.322257,0
+JPM.US,D,20141029,000000,47.671,47.8184,46.9951,47.4225,20898235.948804,0
+JPM.US,D,20141030,000000,47.1415,47.7369,47.1278,47.505,18390209.167959,0
+JPM.US,D,20141031,000000,48.0876,48.4245,47.8872,48.3755,22942533.601984,0
+JPM.US,D,20141103,000000,48.6211,48.9109,48.2782,48.6987,14804566.676364,0
+JPM.US,D,20141104,000000,48.0974,48.287,47.5286,48.1917,19121623.292428,0
+JPM.US,D,20141105,000000,48.6309,48.9777,48.3067,48.9109,17582389.51998,0
+JPM.US,D,20141106,000000,48.8579,49.0405,48.4943,48.9777,13027437.95902,0
+JPM.US,D,20141107,000000,48.849,49.2351,48.6819,49.1663,15483182.776348,0
+JPM.US,D,20141110,000000,48.9934,49.5357,48.9521,49.5357,13501008.88844,0
+JPM.US,D,20141111,000000,49.3609,49.5023,49.0249,49.0867,15672481.471257,0
+JPM.US,D,20141112,000000,48.3313,48.6643,48.176,48.4433,21526981.423398,0
+JPM.US,D,20141113,000000,48.3921,48.4943,47.9884,48.176,15302957.390036,0
+JPM.US,D,20141114,000000,48.1917,48.4875,48.1367,48.2193,8504077.0650606,0
+JPM.US,D,20141117,000000,47.9943,48.4157,47.9039,48.2969,11273903.508369,0
+JPM.US,D,20141118,000000,48.2693,48.6485,48.1534,48.4157,11124118.594003,0
+JPM.US,D,20141119,000000,48.3509,48.6211,48.1102,48.4707,11511632.540172,0
+JPM.US,D,20141120,000000,48.1534,48.1917,47.7899,48.0876,13648033.334676,0
+JPM.US,D,20141121,000000,48.8254,48.849,48.232,48.3509,15428084.361754,0
+JPM.US,D,20141124,000000,48.5553,49.0337,48.5553,48.7596,10420502.546468,0
+JPM.US,D,20141125,000000,48.9177,48.9177,47.951,48.232,18506299.474462,0
+JPM.US,D,20141126,000000,48.4491,48.4491,48.1534,48.2635,9537474.3921343,0
+JPM.US,D,20141128,000000,48.3145,48.4433,48.0149,48.119,8450938.053546,0
+JPM.US,D,20141201,000000,47.8872,48.1603,47.6327,47.9943,15967114.622102,0
+JPM.US,D,20141202,000000,47.9982,48.9433,47.9943,48.8579,15685359.584379,0
+JPM.US,D,20141203,000000,48.7596,49.2851,48.6397,49.2253,15146858.617331,0
+JPM.US,D,20141204,000000,48.8715,49.2469,48.6643,49.0955,14429967.4867,0
+JPM.US,D,20141205,000000,49.5995,50.4376,49.4955,50.1517,25092520.948335,0
+JPM.US,D,20141208,000000,50.0711,50.5201,49.7981,50.1271,19422531.622486,0
+JPM.US,D,20141209,000000,49.4061,50.2705,49.24,49.9503,24599568.723312,0
+JPM.US,D,20141210,000000,49.7213,49.7843,48.287,48.5365,37031758.348489,0
+JPM.US,D,20141211,000000,48.9256,49.6399,48.8814,48.9031,21108576.088108,0
+JPM.US,D,20141212,000000,48.4157,48.9689,47.9599,48.0218,21758381.328786,0
+JPM.US,D,20141215,000000,48.5553,48.6397,47.0226,47.3193,24016341.454594,0
+JPM.US,D,20141216,000000,46.7308,47.8783,46.4813,46.7367,25842661.876885,0
+JPM.US,D,20141217,000000,46.8497,47.8577,46.663,47.8096,22324199.937313,0
+JPM.US,D,20141218,000000,48.5031,49.1741,48.3421,49.1741,22720413.633155,0
+JPM.US,D,20141219,000000,49.1123,49.8707,49.0867,49.5357,28450167.297605,0
+JPM.US,D,20141222,000000,49.6969,49.8569,49.2773,49.5445,21342788.373084,0
+JPM.US,D,20141223,000000,49.6319,50.3669,49.5357,49.9759,16943538.614856,0
+JPM.US,D,20141224,000000,50.2087,50.2883,49.8059,49.9759,9275697.1228485,0
+JPM.US,D,20141226,000000,50.1271,50.3039,49.9209,50.0329,7609393.261551,0
+JPM.US,D,20141229,000000,49.9267,50.6655,49.7931,50.359,13253627.379025,0
+JPM.US,D,20141230,000000,50.1684,50.6135,50.0475,50.5113,9399109.9985735,0
+JPM.US,D,20141231,000000,50.6311,50.7844,50.0555,50.0555,23164935.521283,0
+JPM.US,D,20150102,000000,50.4111,50.6861,49.967,50.3059,15648522.806486,0
+JPM.US,D,20150105,000000,49.9581,50.1369,48.4845,48.7429,24968335.507966,0
+JPM.US,D,20150106,000000,48.8155,48.904,46.9735,47.4804,36116246.853648,0
+JPM.US,D,20150107,000000,48.2143,48.2143,47.2329,47.5512,29618398.02121,0
+JPM.US,D,20150108,000000,48.2753,49.0259,48.2753,48.6122,21079929.10615,0
+JPM.US,D,20150109,000000,48.8824,48.9355,47.731,47.7673,19124488.601348,0
+JPM.US,D,20150112,000000,47.7251,47.8194,46.9087,47.3606,19195894.338921,0
+JPM.US,D,20150113,000000,47.7074,48.0591,46.9863,47.3684,26885207.835064,0
+JPM.US,D,20150114,000000,45.8122,45.887,44.4918,45.7336,61615249.787832,0
+JPM.US,D,20150115,000000,44.8642,45.5726,43.8729,44.2698,52738940.084879,0
+JPM.US,D,20150116,000000,44.0016,45.0794,43.9888,45.0272,36481340.13923,0
+JPM.US,D,20150120,000000,45.1138,45.3976,44.6146,44.8475,29018358.565134,0
+JPM.US,D,20150121,000000,44.6392,45.4192,44.43,44.99,27036851.383208,0
+JPM.US,D,20150122,000000,45.3898,46.4754,45.042,46.3604,39034185.848073,0
+JPM.US,D,20150123,000000,46.4656,46.5864,45.6128,45.6286,19202052.462885,0
+JPM.US,D,20150126,000000,45.4124,45.878,45.2414,45.7012,15618795.862624,0
+JPM.US,D,20150127,000000,45.1226,45.5726,44.8878,45.2414,18906464.548358,0
+JPM.US,D,20150128,000000,45.5794,45.6286,44.0724,44.0724,28662711.129203,0
+JPM.US,D,20150129,000000,44.4918,44.99,44.0174,44.816,25331904.021697,0
+JPM.US,D,20150130,000000,44.2698,44.6795,43.7698,43.7776,33468438.801795,0
+JPM.US,D,20150202,000000,43.8946,44.8014,43.6882,44.653,25224879.89869,0
+JPM.US,D,20150203,000000,45.0272,45.7091,44.9762,45.66,23368580.100349,0
+JPM.US,D,20150204,000000,45.3358,45.942,45.3054,45.3898,18550561.626622,0
+JPM.US,D,20150205,000000,45.774,45.9194,45.4498,45.7012,14028993.204778,0
+JPM.US,D,20150206,000000,46.4882,47.28,46.3202,46.6041,31321175.280194,0
+JPM.US,D,20150209,000000,46.2239,46.7702,46.0726,46.5442,17853544.441511,0
+JPM.US,D,20150210,000000,47.0285,47.2633,46.7328,47.0639,20331587.774818,0
+JPM.US,D,20150211,000000,46.7397,47.2152,46.5638,46.9863,16222963.806435,0
+JPM.US,D,20150212,000000,47.4372,48.0689,47.1336,47.953,28833176.143499,0
+JPM.US,D,20150213,000000,47.8665,48.4767,47.7673,48.0335,20470577.14162,0
+JPM.US,D,20150217,000000,47.783,48.4128,47.7516,48.3813,19016751.968129,0
+JPM.US,D,20150218,000000,48.1318,48.1642,47.5915,47.7919,17736470.870918,0
+JPM.US,D,20150219,000000,47.618,47.8813,47.3331,47.6799,13983028.153214,0
+JPM.US,D,20150220,000000,47.4608,48.2143,46.9735,48.1407,19102437.428198,0
+JPM.US,D,20150223,000000,47.898,47.9215,47.3331,47.7752,20885853.539214,0
+JPM.US,D,20150224,000000,48.5012,49.3077,48.3627,48.9619,28493370.863168,0
+JPM.US,D,20150225,000000,48.9109,49.3255,48.904,49.2183,22742335.536595,0
+JPM.US,D,20150226,000000,49.1329,49.6703,49.0347,49.5711,19185740.050547,0
+JPM.US,D,20150227,000000,49.2429,49.8491,49.2105,49.3333,18913779.992478,0
+JPM.US,D,20150302,000000,49.2979,49.7755,49.1329,49.7233,16207531.853142,0
+JPM.US,D,20150303,000000,49.6537,49.9021,49.5063,49.8855,17027766.482607,0
+JPM.US,D,20150304,000000,49.6221,50.0475,49.3854,50.0171,20653535.513525,0
+JPM.US,D,20150305,000000,50.0171,50.0957,49.5877,49.911,13578883.200855,0
+JPM.US,D,20150306,000000,50.0407,50.6075,48.9443,49.0179,28221970.63455,0
+JPM.US,D,20150309,000000,48.9787,49.6123,48.9443,49.5063,16150513.732466,0
+JPM.US,D,20150310,000000,48.9109,49.1143,48.2674,48.2674,20319757.051704,0
+JPM.US,D,20150311,000000,48.4049,48.8254,48.2674,48.4933,16168029.269189,0
+JPM.US,D,20150312,000000,48.904,49.4709,48.8254,48.904,22559464.701659,0
+JPM.US,D,20150313,000000,49.4188,49.7981,48.6476,49.1063,20504099.729163,0
+JPM.US,D,20150316,000000,49.5151,49.8491,49.3077,49.7911,18860279.636499,0
+JPM.US,D,20150317,000000,49.3775,49.6369,49.0415,49.5967,14556627.373241,0
+JPM.US,D,20150318,000000,49.4188,49.9503,49.1771,49.7097,19500018.125772,0
+JPM.US,D,20150319,000000,49.5651,49.6301,48.9109,49.2665,14314896.069798,0
+JPM.US,D,20150320,000000,49.3647,49.9915,49.2282,49.7097,22817348.611578,0
+JPM.US,D,20150323,000000,49.7017,49.9759,49.2037,49.2183,18773322.854641,0
+JPM.US,D,20150324,000000,49.0651,49.2979,48.6643,48.6731,15066310.355882,0
+JPM.US,D,20150325,000000,48.7261,48.8155,47.9727,47.9903,18572081.470729,0
+JPM.US,D,20150326,000000,47.8665,48.1318,47.394,47.9304,17440054.408802,0
+JPM.US,D,20150327,000000,47.8891,48.1239,47.4962,47.9393,14603212.308689,0
+JPM.US,D,20150330,000000,49.0179,49.4777,48.793,49.072,25659782.898973,0
+JPM.US,D,20150331,000000,48.8824,49.0563,48.6387,48.7665,21548262.067648,0
+JPM.US,D,20150401,000000,48.9453,49.0828,48.402,48.5808,22336222.020311,0
+JPM.US,D,20150402,000000,48.68,49.1889,48.6201,49.0435,15669107.226474,0
+JPM.US,D,20150406,000000,48.5601,49.2321,48.3401,49.0033,14839233.35173,0
+JPM.US,D,20150407,000000,49.5543,49.8383,49.3107,49.3107,14197423.493487,0
+JPM.US,D,20150408,000000,49.4827,49.8855,49.3805,49.4739,14479763.807454,0
+JPM.US,D,20150409,000000,49.6507,49.9021,49.2921,49.8127,14471497.671138,0
+JPM.US,D,20150410,000000,49.5947,50.0633,49.5947,49.9975,12179197.606789,0
+JPM.US,D,20150413,000000,49.9503,50.4611,49.8383,50.2991,19088551.622062,0
+JPM.US,D,20150414,000000,51.0182,51.5477,50.8414,51.087,41679226.306693,0
+JPM.US,D,20150415,000000,51.1165,52.2532,51.0624,52.0311,35445723.851786,0
+JPM.US,D,20150416,000000,51.8936,52.0842,51.588,51.7138,20534451.646266,0
+JPM.US,D,20150417,000000,51.255,51.3768,50.6399,50.9229,24953187.540887,0
+JPM.US,D,20150420,000000,51.2393,51.477,51.1656,51.2481,15740197.423811,0
+JPM.US,D,20150421,000000,51.3208,51.5389,50.3482,50.4945,18491805.998904,0
+JPM.US,D,20150422,000000,50.7677,51.1744,50.2667,51.0035,17874232.684414,0
+JPM.US,D,20150423,000000,50.9651,51.2245,50.7284,50.8915,15858527.048118,0
+JPM.US,D,20150424,000000,50.751,50.9229,50.5181,50.7284,11843455.670401,0
+JPM.US,D,20150427,000000,50.8109,51.1744,50.4945,50.5181,13754783.650187,0
+JPM.US,D,20150428,000000,50.6479,50.8719,50.0564,50.8541,15187996.921154,0
+JPM.US,D,20150429,000000,50.6969,51.7737,50.6125,51.5389,21720080.851345,0
+JPM.US,D,20150430,000000,51.5291,51.7649,50.9877,51.2629,20781741.547225,0
+JPM.US,D,20150501,000000,51.6195,51.756,51.3208,51.5477,14364877.643208,0
+JPM.US,D,20150504,000000,51.6028,52.5705,51.5733,52.4506,18476112.452577,0
+JPM.US,D,20150505,000000,52.2787,52.934,52.1009,52.1854,21832497.658775,0
+JPM.US,D,20150506,000000,52.2866,52.7306,51.3945,51.7993,22317850.453464,0
+JPM.US,D,20150507,000000,51.5959,52.3475,51.255,52.2698,18557845.516719,0
+JPM.US,D,20150508,000000,52.6471,53.2022,52.3475,53.0725,20734598.81807,0
+JPM.US,D,20150511,000000,52.8848,53.1934,52.7394,53.0381,17028861.712587,0
+JPM.US,D,20150512,000000,52.9252,53.1118,52.4762,52.9644,15748742.456981,0
+JPM.US,D,20150513,000000,53.0116,53.1835,52.7238,53.097,14652987.254138,0
+JPM.US,D,20150514,000000,53.3466,53.6286,53.2494,53.5224,14629820.493572,0
+JPM.US,D,20150515,000000,53.5912,53.6128,53.0283,53.3869,13761729.60687,0
+JPM.US,D,20150518,000000,53.324,53.9233,53.324,53.823,12970301.765224,0
+JPM.US,D,20150519,000000,54.106,54.447,53.945,54.3006,17625376.278864,0
+JPM.US,D,20150520,000000,54.2564,54.3182,53.8084,53.8732,15358517.918396,0
+JPM.US,D,20150521,000000,53.5991,54.0334,53.493,54.0108,15961195.697994,0
+JPM.US,D,20150522,000000,53.994,54.1572,53.7454,53.8644,11472478.06835,0
+JPM.US,D,20150526,000000,53.6452,53.718,52.9252,53.264,19215195.222658,0
+JPM.US,D,20150527,000000,53.4448,54.0108,53.3398,53.8644,13529209.024708,0
+JPM.US,D,20150528,000000,53.773,53.8084,53.273,53.6452,14558171.484655,0
+JPM.US,D,20150529,000000,53.6286,53.661,52.9644,53.3064,17659564.554518,0
+JPM.US,D,20150601,000000,53.4763,54.0196,53.4586,53.551,14683821.642442,0
+JPM.US,D,20150602,000000,53.378,53.7996,53.1422,53.5008,15775026.958653,0
+JPM.US,D,20150603,000000,53.8732,54.4018,53.7032,54.052,15952309.677795,0
+JPM.US,D,20150604,000000,53.7366,54.334,53.493,53.7534,17107346.748041,0
+JPM.US,D,20150605,000000,54.5766,54.9726,54.3006,54.6356,25668793.099524,0
+JPM.US,D,20150608,000000,54.668,54.7407,54.1424,54.2042,17965473.688383,0
+JPM.US,D,20150609,000000,54.2132,54.5148,53.8644,54.4372,16367104.622061,0
+JPM.US,D,20150610,000000,54.7476,55.51,54.6748,55.3134,21568208.282061,0
+JPM.US,D,20150611,000000,55.51,55.6563,55.227,55.5286,16955156.602777,0
+JPM.US,D,20150612,000000,55.3557,55.5434,54.999,55.3056,14540230.47755,0
+JPM.US,D,20150615,000000,54.7632,55.2752,54.5383,55.0954,17377718.926211,0
+JPM.US,D,20150616,000000,54.9204,55.5286,54.7967,55.4078,14429049.366399,0
+JPM.US,D,20150617,000000,55.4323,55.6563,55.1386,55.2192,17920066.430525,0
+JPM.US,D,20150618,000000,55.3468,55.7654,55.0256,55.7369,20681534.111191,0
+JPM.US,D,20150619,000000,55.4775,55.6475,55.0433,55.17,26662418.106636,0
+JPM.US,D,20150622,000000,55.8008,56.1505,55.7162,55.8813,17654504.71415,0
+JPM.US,D,20150623,000000,56.2006,56.5788,56.069,56.5238,19419492.257501,0
+JPM.US,D,20150624,000000,56.3293,56.5386,55.8459,55.9294,20972023.506225,0
+JPM.US,D,20150625,000000,56.176,56.3038,55.6131,55.6298,16429871.682265,0
+JPM.US,D,20150626,000000,55.8676,56.1505,55.729,55.8744,17879712.905807,0
+JPM.US,D,20150629,000000,54.8478,55.3134,54.4224,54.4548,24599273.540511,0
+JPM.US,D,20150630,000000,55.0158,55.1946,54.4224,54.9106,25516095.036268,0
+JPM.US,D,20150701,000000,55.563,55.7821,55.285,55.5247,17120327.666208,0
+JPM.US,D,20150702,000000,55.4225,55.5708,54.8026,55.0728,15720853.789462,0
+JPM.US,D,20150706,000000,54.552,55.0266,54.275,54.9204,16584076.195682,0
+JPM.US,D,20150707,000000,54.723,54.8291,53.2612,54.4872,27488598.124873,0
+JPM.US,D,20150708,000000,53.8339,53.9636,53.1894,53.3662,21708998.263954,0
+JPM.US,D,20150709,000000,54.2358,54.4076,53.824,53.9252,18371212.62787,0
+JPM.US,D,20150710,000000,54.8291,54.9736,54.5118,54.6886,15148433.264897,0
+JPM.US,D,20150713,000000,55.3793,55.5797,55.2034,55.5394,19831258.0155,0
+JPM.US,D,20150714,000000,55.4451,56.3627,55.2712,56.3126,24746149.377475,0
+JPM.US,D,20150715,000000,56.4678,56.6329,56.1593,56.4354,20708590.159635,0
+JPM.US,D,20150716,000000,56.794,57.0553,56.6152,56.737,22111612.337231,0
+JPM.US,D,20150717,000000,56.5729,56.6791,56.2114,56.4511,17213749.969293,0
+JPM.US,D,20150720,000000,56.6859,56.9089,56.4275,56.4934,14114671.539744,0
+JPM.US,D,20150721,000000,56.4099,56.7183,56.176,56.3627,14295019.070663,0
+JPM.US,D,20150722,000000,56.5111,57.3333,56.4423,57.1634,18994390.344102,0
+JPM.US,D,20150723,000000,57.2518,57.5947,56.6584,56.8009,17570761.353341,0
+JPM.US,D,20150724,000000,56.6063,56.737,56.0208,56.2065,15219298.512582,0
+JPM.US,D,20150727,000000,55.5866,55.6446,55.113,55.4726,20598612.17287,0
+JPM.US,D,20150728,000000,55.9118,55.954,55.2781,55.507,18306971.6894,0
+JPM.US,D,20150729,000000,55.7261,56.3627,55.5944,56.2291,16010545.173059,0
+JPM.US,D,20150730,000000,56.2202,56.6496,55.9029,56.3126,12501624.763082,0
+JPM.US,D,20150731,000000,56.291,56.3126,55.789,55.897,14603845.424905,0
+JPM.US,D,20150803,000000,55.9442,56.1505,55.4638,55.897,12236150.583673,0
+JPM.US,D,20150804,000000,55.8518,56.2389,55.7192,55.843,13441721.931678,0
+JPM.US,D,20150805,000000,56.3224,56.624,55.9196,56.0591,13857213.100206,0
+JPM.US,D,20150806,000000,56.0758,56.2291,55.4638,55.6701,13242453.183177,0
+JPM.US,D,20150807,000000,55.734,56.068,55.0964,55.507,14041724.744372,0
+JPM.US,D,20150810,000000,55.6446,56.291,55.6446,56.1927,15522852.291265,0
+JPM.US,D,20150811,000000,55.6524,55.789,55.341,55.6524,18144962.135562,0
+JPM.US,D,20150812,000000,54.9804,55.0964,53.8918,54.8468,25929860.912214,0
+JPM.US,D,20150813,000000,54.8546,55.3016,54.6248,55.0964,14626895.130222,0
+JPM.US,D,20150814,000000,54.9902,55.394,54.9736,55.3793,13791010.722914,0
+JPM.US,D,20150817,000000,55.1553,55.6622,54.9736,55.5247,12660270.250854,0
+JPM.US,D,20150818,000000,55.4451,55.7565,55.3341,55.6357,13016914.183208,0
+JPM.US,D,20150819,000000,55.4107,55.7192,54.95,55.1406,18632965.468234,0
+JPM.US,D,20150820,000000,54.495,54.6818,53.7838,53.7838,25712000.736573,0
+JPM.US,D,20150821,000000,53.0922,53.376,51.8513,51.8749,34616551.290663,0
+JPM.US,D,20150824,000000,48.3577,51.3218,40.8391,49.1447,44540893.280419,0
+JPM.US,D,20150825,000000,51.4701,51.648,48.7173,48.8667,38953028.899329,0
+JPM.US,D,20150826,000000,50.4091,51.3699,49.3775,51.3129,41165099.296081,0
+JPM.US,D,20150827,000000,52.1834,52.7974,51.4927,52.594,35609857.703924,0
+JPM.US,D,20150828,000000,52.4408,52.5774,51.8749,52.3082,20458599.844979,0
+JPM.US,D,20150831,000000,51.8818,52.486,51.7698,52.2866,17437865.984583,0
+JPM.US,D,20150901,000000,51.2638,51.2638,49.7469,50.1213,28979168.467802,0
+JPM.US,D,20150902,000000,51.0781,51.3129,50.1949,51.0339,21771033.474384,0
+JPM.US,D,20150903,000000,51.1813,51.925,50.9387,51.1253,20922024.628997,0
+JPM.US,D,20150904,000000,50.4091,50.5054,49.5515,50.1635,24751557.329974,0
+JPM.US,D,20150908,000000,51.2009,51.5507,50.8394,51.5143,16409986.540157,0
+JPM.US,D,20150909,000000,52.1529,52.4772,50.5722,50.7176,17028380.25926,0
+JPM.US,D,20150910,000000,50.4553,51.3876,50.1213,51.1086,19307892.80107,0
+JPM.US,D,20150911,000000,50.8797,51.1086,50.5643,51.0261,15651828.853864,0
+JPM.US,D,20150914,000000,51.0949,51.1341,50.6714,50.8797,12508490.307897,0
+JPM.US,D,20150915,000000,51.1911,52.1146,50.9868,51.8602,17192790.972509,0
+JPM.US,D,20150916,000000,52.1146,52.4408,51.5595,52.316,15001193.029854,0
+JPM.US,D,20150917,000000,52.316,52.7247,50.8895,51.1027,26051472.154978,0
+JPM.US,D,20150918,000000,50.4317,50.4317,49.5751,49.7057,38015753.271167,0
+JPM.US,D,20150921,000000,50.1811,50.4965,49.8197,50.1213,16105084.081432,0
+JPM.US,D,20150922,000000,49.4267,49.8197,49.2793,49.6821,18159241.858056,0
+JPM.US,D,20150923,000000,49.5917,49.8767,49.2017,49.4639,14359194.865341,0
+JPM.US,D,20150924,000000,48.9473,49.2489,48.4983,49.1211,21198610.914076,0
+JPM.US,D,20150925,000000,49.9759,50.4553,49.6497,50.1399,22538993.265433,0
+JPM.US,D,20150928,000000,49.6909,49.7637,48.6899,48.9217,21396056.654308,0
+JPM.US,D,20150929,000000,48.9217,49.0455,47.9039,48.8087,23704557.165106,0
+JPM.US,D,20150930,000000,49.5091,49.7547,49.0307,49.7293,22979869.137026,0
+JPM.US,D,20151001,000000,49.8559,50.4651,49.3775,50.0977,20674252.256838,0
+JPM.US,D,20151002,000000,48.9561,49.9975,48.0837,49.9571,24873798.635338,0
+JPM.US,D,20151005,000000,50.3138,51.1331,50.2951,50.9534,16396820.369334,0
+JPM.US,D,20151006,000000,51.0241,51.2324,50.6233,50.9789,14770667.476282,0
+JPM.US,D,20151007,000000,51.3886,51.7816,50.7373,51.0418,15603311.997873,0
+JPM.US,D,20151008,000000,50.8139,51.1401,50.4681,51.0418,16997807.46399,0
+JPM.US,D,20151009,000000,51.256,51.3797,50.583,50.8767,14741086.088076,0
+JPM.US,D,20151012,000000,50.806,50.9445,50.4415,50.7039,13206843.95859,0
+JPM.US,D,20151013,000000,50.4327,51.0693,50.3679,50.5683,19015094.872954,0
+JPM.US,D,20151014,000000,49.9169,50.0898,48.9139,49.2813,35286288.495551,0
+JPM.US,D,20151015,000000,49.6791,50.9043,49.3755,50.8453,22089784.07799,0
+JPM.US,D,20151016,000000,51.2245,51.4721,51.0074,51.2874,21248321.733605,0
+JPM.US,D,20151019,000000,50.9357,51.5703,50.8591,51.1165,17662206.949527,0
+JPM.US,D,20151020,000000,51.2324,51.5998,51.0005,51.3631,14052909.118936,0
+JPM.US,D,20151021,000000,51.6578,51.7226,50.9789,50.9858,14817409.163976,0
+JPM.US,D,20151022,000000,51.2805,52.2335,51.2805,51.9132,18618042.450807,0
+JPM.US,D,20151023,000000,52.2767,52.7276,52.1657,52.4703,20674649.226813,0
+JPM.US,D,20151026,000000,52.4506,52.5714,52.096,52.4948,16895193.779187,0
+JPM.US,D,20151027,000000,52.1912,52.4624,52.0124,52.2856,10750203.414141,0
+JPM.US,D,20151028,000000,52.3318,54.0088,52.3249,53.8113,21863623.158395,0
+JPM.US,D,20151029,000000,53.6138,54.0844,53.3014,53.5736,15523877.288097,0
+JPM.US,D,20151030,000000,53.6462,53.6796,52.6854,52.7856,19148502.231191,0
+JPM.US,D,20151102,000000,52.9497,54.0176,52.9016,53.8456,18566556.462981,0
+JPM.US,D,20151103,000000,53.6394,54.3026,53.5402,54.0412,14021682.850016,0
+JPM.US,D,20151104,000000,54.2318,54.3438,53.9194,54.0962,13862008.293925,0
+JPM.US,D,20151105,000000,54.05,54.7731,54.0176,54.5816,15477870.503791,0
+JPM.US,D,20151106,000000,56.1701,56.7095,55.9452,56.2428,28315720.692331,0
+JPM.US,D,20151109,000000,56.4403,56.456,55.1072,55.3655,20867735.422428,0
+JPM.US,D,20151110,000000,55.1995,55.7418,54.9834,55.6003,16115567.142374,0
+JPM.US,D,20151111,000000,55.9452,56.0061,55.2496,55.3302,10363249.297422,0
+JPM.US,D,20151112,000000,54.9294,54.9608,54.1798,54.222,16525884.468901,0
+JPM.US,D,20151113,000000,54.0904,54.3634,53.5912,53.8614,14408057.79772,0
+JPM.US,D,20151116,000000,53.776,54.6974,53.5402,54.6424,13439397.112648,0
+JPM.US,D,20151117,000000,54.7731,54.8301,54.1336,54.329,15038452.224516,0
+JPM.US,D,20151118,000000,54.6169,55.4962,54.5266,55.4146,15715956.808571,0
+JPM.US,D,20151119,000000,55.5227,55.7192,55.0767,55.5846,15628316.01691,0
+JPM.US,D,20151120,000000,55.8607,55.955,55.3468,55.4883,13644498.266159,0
+JPM.US,D,20151123,000000,55.2978,55.5227,54.8616,54.946,13801883.62873,0
+JPM.US,D,20151124,000000,54.3634,55.1582,54.2574,54.8616,13279820.272243,0
+JPM.US,D,20151125,000000,54.9834,55.1435,54.6738,54.9294,9460200.6240395,0
+JPM.US,D,20151127,000000,55.0472,55.3124,54.7476,55.1838,4933131.6233685,0
+JPM.US,D,20151130,000000,55.2732,55.4696,54.78,54.78,18437774.313882,0
+JPM.US,D,20151201,000000,55.3213,55.7251,55.0384,55.5453,15469357.024645,0
+JPM.US,D,20151202,000000,55.7251,55.7644,54.6169,54.7632,16360174.951326,0
+JPM.US,D,20151203,000000,54.9048,55.0688,53.8781,54.0588,17802236.581237,0
+JPM.US,D,20151204,000000,54.3026,55.8666,54.2504,55.7722,21649394.749084,0
+JPM.US,D,20151207,000000,55.5846,55.6612,54.551,55.0472,14224381.826245,0
+JPM.US,D,20151208,000000,54.4254,55.0098,53.9764,54.1866,15926637.934903,0
+JPM.US,D,20151209,000000,53.8998,54.7072,53.435,53.776,20412825.135427,0
+JPM.US,D,20151210,000000,53.8456,54.6336,53.4654,53.8998,15627708.347488,0
+JPM.US,D,20151211,000000,53.2366,53.5313,52.1746,52.6353,21775009.281361,0
+JPM.US,D,20151214,000000,52.7689,53.2042,52.2512,52.7994,21463231.099102,0
+JPM.US,D,20151215,000000,53.4566,54.7564,53.4566,54.3026,22063857.867166,0
+JPM.US,D,20151216,000000,54.9686,55.6514,54.1492,55.4795,26437918.353703,0
+JPM.US,D,20151217,000000,55.7821,55.8666,54.2936,54.4498,22058378.663645,0
+JPM.US,D,20151218,000000,54.1964,54.1964,52.9094,52.9094,28993582.549364,0
+JPM.US,D,20151221,000000,53.4174,53.8614,53.2602,53.8456,22967877.590179,0
+JPM.US,D,20151222,000000,54.1572,54.222,53.385,53.9606,14786844.51168,0
+JPM.US,D,20151223,000000,54.3192,54.9204,54.2642,54.8212,15244893.915094,0
+JPM.US,D,20151224,000000,54.7338,54.9529,54.4862,54.7162,5438811.3164968,0
+JPM.US,D,20151228,000000,54.4588,54.5904,53.9842,54.5364,8046338.112524,0
+JPM.US,D,20151229,000000,54.9126,55.2889,54.8301,55.0983,11953859.12755,0
+JPM.US,D,20151230,000000,55.0767,55.0836,54.5904,54.7072,8751595.9871583,0
+JPM.US,D,20151231,000000,54.3802,54.8616,54.222,54.2504,17835364.234548,0
+JPM.US,D,20160104,000000,52.8918,52.9821,52.1156,52.6186,30655940.121966,0
+JPM.US,D,20160105,000000,52.6844,53.0391,52.1392,52.708,19989167.582012,0
+JPM.US,D,20160106,000000,51.8729,52.207,51.5605,51.9486,27761795.914965,0
+JPM.US,D,20160107,000000,50.8315,51.2785,49.6899,49.8491,33374125.860946,0
+JPM.US,D,20160108,000000,50.5594,50.6763,48.6731,48.7281,27026221.748736,0
+JPM.US,D,20160111,000000,48.6574,48.9797,48.0021,48.6574,25299896.027288,0
+JPM.US,D,20160112,000000,49.1673,49.2607,48.0522,48.7625,27735685.469357,0
+JPM.US,D,20160113,000000,49.1751,49.3559,47.0698,47.4225,34767761.225452,0
+JPM.US,D,20160114,000000,48.1023,49.1103,47.3832,48.1357,37826469.844334,0
+JPM.US,D,20160115,000000,46.6876,47.615,46.495,47.1749,45562065.968021,0
+JPM.US,D,20160119,000000,47.7447,47.9441,46.7367,47.1484,27590431.102059,0
+JPM.US,D,20160120,000000,46.0088,46.4636,45.2052,45.9114,41875259.240965,0
+JPM.US,D,20160121,000000,46.1001,46.7456,45.5372,45.6944,37779335.258152,0
+JPM.US,D,20160122,000000,46.6788,47.2761,46.5658,47.1022,27477025.941179,0
+JPM.US,D,20160125,000000,46.7132,47.0167,45.9842,46.0333,25516219.216618,0
+JPM.US,D,20160126,000000,46.1924,47.2663,46.158,47.2093,21193294.570032,0
+JPM.US,D,20160127,000000,47.2093,48.1917,46.777,47.1749,24837807.708851,0
+JPM.US,D,20160128,000000,47.5718,47.9441,46.836,47.3763,18727560.359551,0
+JPM.US,D,20160129,000000,47.8292,49.2429,47.5639,49.2095,32600803.921627,0
+JPM.US,D,20160201,000000,48.9266,49.3363,48.3351,48.6829,20278709.338466,0
+JPM.US,D,20160202,000000,47.8715,47.951,46.9372,47.1651,27132643.29168,0
+JPM.US,D,20160203,000000,47.447,47.7997,45.5018,47.4814,38129701.97555,0
+JPM.US,D,20160204,000000,47.1916,48.399,47.1916,48.3017,26178291.847381,0
+JPM.US,D,20160205,000000,48.4501,48.9109,47.4903,47.7604,26600489.772737,0
+JPM.US,D,20160208,000000,46.8851,47.0767,45.9312,46.7603,34178336.135772,0
+JPM.US,D,20160209,000000,45.7288,46.8851,45.5952,46.4803,31795348.789676,0
+JPM.US,D,20160210,000000,46.7868,47.4814,45.8771,45.9194,27039960.981342,0
+JPM.US,D,20160211,000000,44.5793,44.5862,43.418,43.8906,53517908.158683,0
+JPM.US,D,20160212,000000,46.0254,47.615,45.6296,47.5473,44728295.680296,0
+JPM.US,D,20160216,000000,48.1603,48.4649,47.671,48.2585,28664785.551787,0
+JPM.US,D,20160217,000000,48.6731,49.0033,48.2969,48.6043,26067652.243991,0
+JPM.US,D,20160218,000000,48.6643,48.6829,47.3488,47.8135,20587745.374285,0
+JPM.US,D,20160219,000000,47.5561,48.1082,47.2044,47.8223,18931998.878566,0
+JPM.US,D,20160222,000000,48.3921,48.6997,48.3185,48.4433,17992970.475285,0
+JPM.US,D,20160223,000000,47.8862,48.0443,46.2828,46.4155,38342252.93225,0
+JPM.US,D,20160224,000000,45.654,46.4882,44.931,46.4312,30873807.422709,0
+JPM.US,D,20160225,000000,46.4214,47.1651,46.3477,47.1484,17496360.019267,0
+JPM.US,D,20160226,000000,47.671,48.0601,47.2594,47.5875,25316139.224349,0
+JPM.US,D,20160229,000000,47.4814,47.6435,46.556,46.5658,23617041.571668,0
+JPM.US,D,20160301,000000,46.945,48.9629,46.8684,48.9629,28955955.903009,0
+JPM.US,D,20160302,000000,48.9629,49.5407,48.7625,49.4237,25305641.913202,0
+JPM.US,D,20160303,000000,49.2743,49.5897,48.8833,49.5897,19071139.908257,0
+JPM.US,D,20160304,000000,49.7057,50.079,49.2371,49.6645,22293806.287468,0
+JPM.US,D,20160307,000000,49.2429,49.6645,49.0593,49.5721,15512573.82254,0
+JPM.US,D,20160308,000000,48.9708,49.2095,48.5327,48.6122,17074693.422955,0
+JPM.US,D,20160309,000000,48.9187,49.2429,48.5327,48.8961,15989010.060877,0
+JPM.US,D,20160310,000000,49.2813,49.3511,47.8135,48.4717,25557937.707327,0
+JPM.US,D,20160311,000000,49.1201,49.2183,48.5061,49.0759,25455252.771503,0
+JPM.US,D,20160314,000000,48.9187,49.0513,48.4649,48.8961,16245454.700171,0
+JPM.US,D,20160315,000000,48.4157,48.9708,48.3273,48.9629,13191533.132034,0
+JPM.US,D,20160316,000000,48.7831,49.4149,48.3558,48.7281,21067372.640494,0
+JPM.US,D,20160317,000000,48.6043,48.904,47.9599,48.5887,23459343.722475,0
+JPM.US,D,20160318,000000,49.6645,50.4258,49.3451,50.0221,35752430.997087,0
+JPM.US,D,20160321,000000,49.8039,50.3011,49.5927,50.0033,15336163.41947,0
+JPM.US,D,20160322,000000,49.6153,50.1025,49.3087,49.8216,14560413.856076,0
+JPM.US,D,20160323,000000,49.9041,50.0465,49.5063,49.5721,14096451.635784,0
+JPM.US,D,20160324,000000,49.0455,49.2183,48.6918,49.1939,15621534.955448,0
+JPM.US,D,20160328,000000,49.2361,49.4149,48.9443,49.1289,13492535.10629,0
+JPM.US,D,20160329,000000,49.0691,49.0691,48.4079,48.8215,19258382.502272,0
+JPM.US,D,20160330,000000,49.1751,49.8107,49.1103,49.3815,16089663.324729,0
+JPM.US,D,20160331,000000,49.1673,49.5661,48.8893,48.9797,18020810.284961,0
+JPM.US,D,20160401,000000,48.8117,49.6733,48.4334,49.5151,18641277.408778,0
+JPM.US,D,20160404,000000,49.5239,49.6301,49.1261,49.3265,14750052.520142,0
+JPM.US,D,20160405,000000,48.8155,49.0179,48.4983,48.6221,15463313.920187,0
+JPM.US,D,20160406,000000,48.4727,49.0563,48.2811,48.9993,14597881.714441,0
+JPM.US,D,20160407,000000,48.5425,48.6859,47.5463,47.7565,23073805.465334,0
+JPM.US,D,20160408,000000,48.0807,48.8077,48.0669,48.1073,16250125.713538,0
+JPM.US,D,20160411,000000,48.2487,49.0563,48.2487,48.4914,21144525.281853,0
+JPM.US,D,20160412,000000,48.6053,49.4847,48.4914,49.3893,21294588.075202,0
+JPM.US,D,20160413,000000,50.3915,51.7904,50.3089,51.4849,45014658.623338,0
+JPM.US,D,20160414,000000,51.3984,52.4143,51.3287,52.148,29101020.946165,0
+JPM.US,D,20160415,000000,52.3897,52.4094,51.2009,51.5497,23143582.60814,0
+JPM.US,D,20160418,000000,51.3581,52.1421,51.2658,51.8808,16569882.992284,0
+JPM.US,D,20160419,000000,52.1176,52.8878,52.1176,52.7572,23107773.880694,0
+JPM.US,D,20160420,000000,52.8918,53.5824,52.6137,53.5214,17511718.685795,0
+JPM.US,D,20160421,000000,53.5402,53.8742,52.7738,52.9929,18451591.922611,0
+JPM.US,D,20160422,000000,53.0224,53.6394,53.0224,53.2975,14919986.205396,0
+JPM.US,D,20160425,000000,52.9929,53.2798,52.6137,52.9929,12826839.870042,0
+JPM.US,D,20160426,000000,53.1648,53.382,52.766,53.264,14442853.742795,0
+JPM.US,D,20160427,000000,53.209,53.8604,52.9929,53.4154,18332859.221099,0
+JPM.US,D,20160428,000000,53.0224,53.6668,52.7836,52.9929,15425698.470419,0
+JPM.US,D,20160429,000000,52.5666,52.9998,52.2404,52.655,19654275.568519,0
+JPM.US,D,20160502,000000,53.0666,53.326,52.6098,53.1462,12285840.027897,0
+JPM.US,D,20160503,000000,52.4094,52.4182,51.4917,52.1254,22929938.457203,0
+JPM.US,D,20160504,000000,51.4485,51.8739,51.0487,51.2982,20426682.441154,0
+JPM.US,D,20160505,000000,51.3237,51.6539,50.8719,51.0221,16843622.290137,0
+JPM.US,D,20160506,000000,50.5741,51.3915,50.4828,51.3237,13268685.773393,0
+JPM.US,D,20160509,000000,51.1322,51.5684,50.862,50.9985,13433478.188541,0
+JPM.US,D,20160510,000000,51.2825,51.8739,51.1155,51.6902,14277410.907613,0
+JPM.US,D,20160511,000000,51.6313,52.1559,51.4977,51.4977,13499778.281519,0
+JPM.US,D,20160512,000000,51.8808,52.1254,51.1322,51.4672,13197814.418477,0
+JPM.US,D,20160513,000000,51.4073,51.9908,50.8404,50.9907,18148165.377895,0
+JPM.US,D,20160516,000000,50.9985,51.646,50.8267,51.3739,13136205.696301,0
+JPM.US,D,20160517,000000,51.1813,51.7904,50.9504,51.3739,14617012.613599,0
+JPM.US,D,20160518,000000,51.4073,53.4645,51.3984,53.3554,28855492.981171,0
+JPM.US,D,20160519,000000,52.932,53.5078,52.4094,52.8151,19286263.026817,0
+JPM.US,D,20160520,000000,53.209,53.4822,52.7974,52.9163,14110177.636058,0
+JPM.US,D,20160523,000000,52.8652,53.2179,52.6245,52.874,11199957.162959,0
+JPM.US,D,20160524,000000,53.273,53.9656,53.1648,53.77,16583340.274421,0
+JPM.US,D,20160525,000000,54.105,55.1562,54.0904,54.5884,22726367.164902,0
+JPM.US,D,20160526,000000,54.6326,54.6414,54.0844,54.1798,11309060.79791,0
+JPM.US,D,20160527,000000,54.332,54.5402,54.1984,54.5158,12140974.487599,0
+JPM.US,D,20160531,000000,54.7642,54.8409,54.1238,54.384,18170076.084746,0
+JPM.US,D,20160601,000000,53.9576,54.9234,53.5402,54.7338,16773543.857298,0
+JPM.US,D,20160602,000000,54.5884,54.832,54.2878,54.832,12752683.843054,0
+JPM.US,D,20160603,000000,53.5313,54.0392,52.9497,53.8604,24317800.453258,0
+JPM.US,D,20160606,000000,53.8604,54.7898,53.823,54.3929,15823770.80004,0
+JPM.US,D,20160607,000000,54.5334,54.7741,54.1886,54.2062,11888258.31245,0
+JPM.US,D,20160608,000000,54.0962,54.557,54.0904,54.3674,11286035.521514,0
+JPM.US,D,20160609,000000,53.9822,54.0746,53.55,53.9478,12967363.169541,0
+JPM.US,D,20160610,000000,53.264,53.382,52.9733,53.1904,19994407.585676,0
+JPM.US,D,20160613,000000,52.8918,53.607,52.706,52.7149,17232270.145412,0
+JPM.US,D,20160614,000000,52.2246,52.8829,51.3915,51.7226,23396172.567195,0
+JPM.US,D,20160615,000000,51.9987,52.3347,51.5821,51.6313,20373444.696082,0
+JPM.US,D,20160616,000000,51.2009,51.9063,50.7402,51.8395,20138105.6271,0
+JPM.US,D,20160617,000000,51.9063,52.2502,51.5988,51.8887,18897887.961164,0
+JPM.US,D,20160620,000000,52.8652,53.2002,51.9407,51.9682,14656975.275574,0
+JPM.US,D,20160621,000000,52.2659,52.488,51.7737,52.4516,13925582.526411,0
+JPM.US,D,20160622,000000,52.4516,53.0843,52.2246,52.2502,15156344.163979,0
+JPM.US,D,20160623,000000,53.0754,53.4468,52.932,53.3643,19892782.254323,0
+JPM.US,D,20160624,000000,50.3915,51.4073,49.4405,49.6585,52883695.69503,0
+JPM.US,D,20160627,000000,48.9139,48.9492,47.5345,47.9992,45492645.08032,0
+JPM.US,D,20160628,000000,49.3167,49.6163,48.5425,49.5907,34897635.550916,0
+JPM.US,D,20160629,000000,50.2922,50.9985,49.9905,50.9907,25754452.094927,0
+JPM.US,D,20160630,000000,51.3493,51.8179,50.8404,51.7737,25621137.363017,0
+JPM.US,D,20160701,000000,51.6568,52.0684,51.3542,51.4367,16928724.509703,0
+JPM.US,D,20160705,000000,50.7559,50.8836,49.6251,50.0013,27789405.68563,0
+JPM.US,D,20160706,000000,49.5485,50.6233,49.3402,50.5388,24328658.090997,0
+JPM.US,D,20160707,000000,50.8178,51.3375,50.5152,50.8639,16399008.793552,0
+JPM.US,D,20160708,000000,51.4957,52.2011,51.4957,51.9162,20235837.599087,0
+JPM.US,D,20160711,000000,52.4152,52.8564,52.1746,52.2875,15467705.018828,0
+JPM.US,D,20160712,000000,52.9242,53.3672,52.8053,53.0686,19752672.210746,0
+JPM.US,D,20160713,000000,52.9654,53.2592,52.598,53.0322,21956684.117015,0
+JPM.US,D,20160714,000000,54.3614,54.5618,53.7788,53.8398,34509031.464124,0
+JPM.US,D,20160715,000000,54.3704,54.4106,53.4114,53.8908,20956629.214187,0
+JPM.US,D,20160718,000000,53.8496,54.0756,53.6541,53.7062,12887015.428823,0
+JPM.US,D,20160719,000000,53.4114,53.8221,53.2828,53.6217,11585802.817364,0
+JPM.US,D,20160720,000000,53.831,53.9302,53.496,53.6796,12391081.857505,0
+JPM.US,D,20160721,000000,53.7406,53.8908,53.4292,53.4802,11852961.574484,0
+JPM.US,D,20160722,000000,53.6541,53.8122,53.4026,53.77,9760799.5210916,0
+JPM.US,D,20160725,000000,53.721,53.881,53.4654,53.6286,9539788.0145756,0
+JPM.US,D,20160726,000000,53.721,53.9576,53.496,53.8496,9601764.1884464,0
+JPM.US,D,20160727,000000,53.8054,54.3134,53.7887,54.0166,14050891.697168,0
+JPM.US,D,20160728,000000,53.7406,53.8958,53.5038,53.8221,11918427.012643,0
+JPM.US,D,20160729,000000,53.5716,53.9822,53.5274,53.713,15725398.586734,0
+JPM.US,D,20160801,000000,53.8644,54,53.4114,53.5716,13602762.47163,0
+JPM.US,D,20160802,000000,53.3938,53.7484,53.2198,53.4448,16130280.478226,0
+JPM.US,D,20160803,000000,53.4802,54.2986,53.4448,54.2898,15602363.341421,0
+JPM.US,D,20160804,000000,54.1512,54.4224,53.9656,54.2092,11758007.374446,0
+JPM.US,D,20160805,000000,54.6946,55.729,54.6386,55.671,24686119.374351,0
+JPM.US,D,20160808,000000,55.4766,55.8263,55.284,55.503,13512986.185082,0
+JPM.US,D,20160809,000000,55.5699,55.6534,55.1562,55.3076,11954839.338026,0
+JPM.US,D,20160810,000000,55.3498,55.4766,54.7132,54.8124,13710457.372107,0
+JPM.US,D,20160811,000000,54.8036,55.1562,54.5943,54.9628,11416112.403453,0
+JPM.US,D,20160812,000000,54.554,54.8724,54.4598,54.8488,9134462.3310104,0
+JPM.US,D,20160815,000000,55.0502,55.2742,54.9628,55.1838,9956678.7567324,0
+JPM.US,D,20160816,000000,54.8802,55.3881,54.779,55.175,12057365.485859,0
+JPM.US,D,20160817,000000,55.2506,55.4038,55.0334,55.3242,14132858.871808,0
+JPM.US,D,20160818,000000,55.0973,55.4107,55.0246,55.3793,11091988.454987,0
+JPM.US,D,20160819,000000,55.1838,55.341,54.7632,55.3007,10803116.458131,0
+JPM.US,D,20160822,000000,55.2084,55.3164,54.9224,55.2506,10784775.427436,0
+JPM.US,D,20160823,000000,55.4766,55.7064,55.2172,55.226,10650346.125982,0
+JPM.US,D,20160824,000000,55.4107,55.6092,55.226,55.3793,12098404.038253,0
+JPM.US,D,20160825,000000,55.341,55.5364,55.2408,55.4766,11861865.916374,0
+JPM.US,D,20160826,000000,55.6966,56.1584,55.287,55.6003,16654488.490447,0
+JPM.US,D,20160829,000000,55.8312,56.3411,55.8037,56.2124,17340741.682018,0
+JPM.US,D,20160830,000000,56.2212,56.7577,56.2124,56.6771,16423312.51684,0
+JPM.US,D,20160831,000000,56.6447,56.905,56.1367,56.6771,17784966.351602,0
+JPM.US,D,20160901,000000,56.795,56.8618,55.9648,56.4344,14557394.848525,0
+JPM.US,D,20160902,000000,56.5936,56.74,56.2399,56.6722,16272846.646287,0
+JPM.US,D,20160906,000000,56.6771,56.7174,56.0139,56.627,19788074.807373,0
+JPM.US,D,20160907,000000,56.3922,56.7537,56.2212,56.3922,11960844.781231,0
+JPM.US,D,20160908,000000,56.4423,56.8303,56.2586,56.4678,14534436.751665,0
+JPM.US,D,20160909,000000,56.2841,56.6181,55.955,55.9648,23353162.397261,0
+JPM.US,D,20160912,000000,55.5364,56.5111,55.2172,56.3077,19574187.385092,0
+JPM.US,D,20160913,000000,55.5109,56.1407,55.2673,55.8656,22411476.330894,0
+JPM.US,D,20160914,000000,55.6446,56.4629,55.5924,55.7516,15044696.867576,0
+JPM.US,D,20160915,000000,55.6622,56.2006,55.4942,55.955,15020960.098842,0
+JPM.US,D,20160916,000000,55.4942,55.6357,54.949,55.2673,29963959.366173,0
+JPM.US,D,20160919,000000,55.5453,55.955,55.2908,55.5777,16027703.436806,0
+JPM.US,D,20160920,000000,56.0464,56.1318,55.618,55.8037,12013516.589621,0
+JPM.US,D,20160921,000000,56.123,56.3666,55.6789,56.123,16803079.441275,0
+JPM.US,D,20160922,000000,56.2497,56.6103,56.123,56.5847,15206061.090739,0
+JPM.US,D,20160923,000000,56.5847,57.0151,56.4059,56.4678,16633982.446583,0
+JPM.US,D,20160926,000000,55.9196,56.0906,55.0334,55.2338,19540737.066443,0
+JPM.US,D,20160927,000000,54.9224,55.7556,54.671,55.7212,16329179.739288,0
+JPM.US,D,20160928,000000,55.9029,56.064,55.4136,56.0139,13392947.55414,0
+JPM.US,D,20160929,000000,56.007,56.4344,54.8724,55.1238,22234098.949682,0
+JPM.US,D,20160930,000000,55.4854,56.3077,55.4854,55.9118,25808267.991142,0
+JPM.US,D,20161003,000000,55.7153,56.1927,55.6357,55.8499,17691193.900642,0
+JPM.US,D,20161004,000000,56.0002,56.8185,55.9029,56.3293,20313799.448472,0
+JPM.US,D,20161005,000000,56.5729,57.5721,56.4983,57.2508,19214990.630439,0
+JPM.US,D,20161006,000000,57.2852,57.4866,56.7075,57.4021,20670244.895839,0
+JPM.US,D,20161007,000000,57.3353,57.6654,57.0072,57.6055,21777163.09794,0
+JPM.US,D,20161010,000000,57.8029,58.4091,57.7077,58.0535,15390315.213356,0
+JPM.US,D,20161011,000000,57.9365,58.2057,57.4552,57.7745,18350305.542544,0
+JPM.US,D,20161012,000000,57.7313,58.0083,57.5544,57.6222,13909054.325266,0
+JPM.US,D,20161013,000000,57.0553,57.4021,56.516,57.2931,21098530.712008,0
+JPM.US,D,20161014,000000,58.1871,58.3835,56.9217,57.1054,28481299.922327,0
+JPM.US,D,20161017,000000,57.0209,57.3353,56.4423,56.8097,17684783.344489,0
+JPM.US,D,20161018,000000,57.3854,57.689,57.1241,57.2597,13986332.164848,0
+JPM.US,D,20161019,000000,57.3501,57.9365,57.3501,57.8118,14909629.360548,0
+JPM.US,D,20161020,000000,57.5809,58.0889,57.4621,57.7313,16678620.193412,0
+JPM.US,D,20161021,000000,57.3501,57.9621,57.2597,57.9297,14130702.001613,0
+JPM.US,D,20161024,000000,58.3315,58.3993,57.9337,58.2489,12003346.015299,0
+JPM.US,D,20161025,000000,58.2579,58.2991,57.8344,58.1871,11675356.190004,0
+JPM.US,D,20161026,000000,57.8275,58.5693,57.8275,58.4691,11577451.179823,0
+JPM.US,D,20161027,000000,58.7755,59.0094,58.4435,58.5525,16801990.318525,0
+JPM.US,D,20161028,000000,58.8051,58.8217,57.9071,58.4503,15088955.966122,0
+JPM.US,D,20161031,000000,58.7215,58.8483,58.5525,58.5781,16950429.606464,0
+JPM.US,D,20161101,000000,58.7657,59.0183,57.7931,58.3315,18402710.668542,0
+JPM.US,D,20161102,000000,58.0623,58.2333,57.5191,58.0889,14719987.642866,0
+JPM.US,D,20161103,000000,58.2421,58.5172,57.6979,57.8344,12260426.824425,0
+JPM.US,D,20161104,000000,57.9297,57.9877,57.2057,57.3098,16046064.824935,0
+JPM.US,D,20161107,000000,58.4278,59.1774,58.3571,59.1037,19502141.4062,0
+JPM.US,D,20161108,000000,58.9505,59.6647,58.5615,59.2305,20714346.224266,0
+JPM.US,D,20161109,000000,60.4389,62.7152,60.32,61.9538,60195284.117426,0
+JPM.US,D,20161110,000000,62.7742,65.3353,62.7742,64.8294,66405604.543693,0
+JPM.US,D,20161111,000000,64.5307,64.8903,64.0837,64.8648,32587054.510304,0
+JPM.US,D,20161114,000000,65.3353,68.0331,65.3353,67.2501,54086946.295491,0
+JPM.US,D,20161115,000000,66.2863,67.1627,65.7843,67.1205,33254813.99042,0
+JPM.US,D,20161116,000000,66.1577,66.2687,65.021,65.4631,30577601.660043,0
+JPM.US,D,20161117,000000,65.9111,66.3541,65.633,65.9867,22799613.214562,0
+JPM.US,D,20161118,000000,65.9356,66.3237,65.5888,65.7254,23095093.234686,0
+JPM.US,D,20161121,000000,65.969,66.1144,65.3717,66.0142,14154050.961218,0
+JPM.US,D,20161122,000000,66.2589,66.4406,65.7686,66.419,17033002.414784,0
+JPM.US,D,20161123,000000,66.7039,67.0183,65.8777,66.6961,15844916.06735,0
+JPM.US,D,20161125,000000,66.9023,67.1951,66.3679,66.6725,7313699.4883638,0
+JPM.US,D,20161128,000000,66.1243,66.7039,65.9867,66.2402,15342061.986143,0
+JPM.US,D,20161129,000000,66.3001,66.9515,66.3001,66.7491,16723070.651843,0
+JPM.US,D,20161130,000000,67.5949,68.1097,67.4083,67.8071,29892139.354805,0
+JPM.US,D,20161201,000000,68.2109,69.5893,68.2109,69.1767,28163474.564123,0
+JPM.US,D,20161202,000000,69.1845,69.2091,68.4241,69.0165,19979988.414755,0
+JPM.US,D,20161205,000000,69.607,70.445,69.5982,70.4205,21898220.618483,0
+JPM.US,D,20161206,000000,70.7044,70.8842,69.7161,70.782,19069211.041329,0
+JPM.US,D,20161207,000000,70.6661,71.121,70.0697,71.1042,22441279.615137,0
+JPM.US,D,20161208,000000,71.2388,72.3126,70.9952,71.9924,24637151.601184,0
+JPM.US,D,20161209,000000,71.906,72.3126,71.1642,72.3068,17126172.285679,0
+JPM.US,D,20161212,000000,72.1938,72.5582,71.29,71.6642,17145811.10283,0
+JPM.US,D,20161213,000000,71.8735,72.458,70.894,71.6878,19367242.865878,0
+JPM.US,D,20161214,000000,70.9431,72.8363,70.8429,71.6642,26745037.737054,0
+JPM.US,D,20161215,000000,72.2272,73.1516,71.8076,72.736,22957092.221332,0
+JPM.US,D,20161216,000000,72.9817,72.9817,71.7988,71.8382,27162857.796101,0
+JPM.US,D,20161219,000000,71.7182,72.2654,71.2054,72.2566,25631492.172122,0
+JPM.US,D,20161220,000000,72.5582,73.1929,72.35,73.184,17234685.555026,0
+JPM.US,D,20161221,000000,73.1006,73.4228,72.7626,73.3678,13600867.19447,0
+JPM.US,D,20161222,000000,73.1084,73.7264,72.9149,73.4886,16461401.276961,0
+JPM.US,D,20161223,000000,73.5849,73.7106,73.076,73.6242,12713448.959366,0
+JPM.US,D,20161227,000000,73.6242,73.7176,73.3678,73.694,8241914.0223893,0
+JPM.US,D,20161228,000000,73.7176,73.9111,73.0298,73.1605,11012380.707016,0
+JPM.US,D,20161229,000000,73.2263,73.3049,71.9256,72.6438,17364828.598627,0
+JPM.US,D,20161230,000000,72.8206,73.0927,72.4502,72.9817,16099078.638227,0
+JPM.US,D,20170103,000000,73.8698,74.2245,72.7204,73.7745,24284653.460384,0
+JPM.US,D,20170104,000000,73.9553,74.142,73.4788,73.9121,17936496.915985,0
+JPM.US,D,20170105,000000,73.8286,74.083,72.5082,73.2302,16810118.024285,0
+JPM.US,D,20170106,000000,73.47,73.6645,73.0898,73.24,15109083.361703,0
+JPM.US,D,20170109,000000,72.91,73.7932,72.7312,73.2941,15044030.161593,0
+JPM.US,D,20170110,000000,73.1978,73.9032,72.9002,73.5034,16443056.174778,0
+JPM.US,D,20170111,000000,73.5034,74.0584,73.0632,74.0584,17280209.868132,0
+JPM.US,D,20170112,000000,73.7834,74.2176,73.1566,73.3403,25048689.355915,0
+JPM.US,D,20170113,000000,74.083,74.9839,73.2224,73.7332,33220428.247651,0
+JPM.US,D,20170117,000000,72.2272,72.4728,70.8252,71.0551,35287800.03507,0
+JPM.US,D,20170118,000000,71.1239,71.6348,70.612,71.3862,24993996.054269,0
+JPM.US,D,20170119,000000,71.4894,72.0062,70.6896,70.8518,19452553.74915,0
+JPM.US,D,20170120,000000,70.953,71.2938,70.8292,71.1583,21666131.613934,0
+JPM.US,D,20170123,000000,70.8429,71.4392,70.7624,71.1917,14309531.885783,0
+JPM.US,D,20170124,000000,71.3695,72.291,71.064,72.0484,17831228.621711,0
+JPM.US,D,20170125,000000,73.0024,73.2843,72.4344,73.1654,20605548.968706,0
+JPM.US,D,20170126,000000,73.0966,73.9464,73.0966,73.7745,18766432.880903,0
+JPM.US,D,20170127,000000,73.7018,73.974,73.3648,73.9298,14719513.31464,0
+JPM.US,D,20170130,000000,73.303,73.5652,72.5602,73.1654,16046798.710452,0
+JPM.US,D,20170131,000000,72.8,73.2676,71.513,71.9756,18389874.28816,0
+JPM.US,D,20170201,000000,72.7459,73.2224,72.015,72.2468,18137260.918056,0
+JPM.US,D,20170202,000000,71.7252,72.2094,71.5738,71.9403,13028413.080138,0
+JPM.US,D,20170203,000000,73.303,74.252,73.023,74.142,21023104.381102,0
+JPM.US,D,20170206,000000,73.8109,74.3699,73.6556,73.7932,13900755.617055,0
+JPM.US,D,20170207,000000,74.1076,74.3296,73.5456,73.7519,11053018.217948,0
+JPM.US,D,20170208,000000,73.2941,73.4042,72.6034,73.1045,16426778.370079,0
+JPM.US,D,20170209,000000,73.4945,74.2697,73.2489,74.1596,16162889.016954,0
+JPM.US,D,20170210,000000,74.3974,74.3974,73.8934,73.9887,12922788.530759,0
+JPM.US,D,20170213,000000,74.364,75.4683,74.3551,74.9662,21830899.60016,0
+JPM.US,D,20170214,000000,75.0949,76.2857,74.9299,76.1667,21082446.302937,0
+JPM.US,D,20170215,000000,76.6079,77.2829,75.9899,77.0391,20393259.605042,0
+JPM.US,D,20170216,000000,76.881,77.4253,76.3455,76.9939,20759370.762353,0
+JPM.US,D,20170217,000000,76.3869,76.9361,76.2777,76.7357,18483469.629439,0
+JPM.US,D,20170221,000000,76.9753,77.5177,76.9311,77.3987,16540754.556999,0
+JPM.US,D,20170222,000000,76.9841,77.6443,76.8947,77.4439,13913356.869067,0
+JPM.US,D,20170223,000000,77.5431,77.6797,76.9841,77.5019,13003619.760548,0
+JPM.US,D,20170224,000000,76.6933,77.0029,76.3093,76.8221,17700650.946881,0
+JPM.US,D,20170227,000000,76.8133,77.161,76.5568,76.9045,14519210.408462,0
+JPM.US,D,20170228,000000,76.4065,77.2377,76.1865,77.0657,17849878.067541,0
+JPM.US,D,20170301,000000,78.9127,79.9256,78.7604,79.6014,28749279.08406,0
+JPM.US,D,20170302,000000,79.8322,79.8735,78.2663,78.3596,19781446.426669,0
+JPM.US,D,20170303,000000,78.4362,79.1848,78.4038,78.9215,15074953.104738,0
+JPM.US,D,20170306,000000,78.4539,78.5128,77.4744,78.1749,17699168.925644,0
+JPM.US,D,20170307,000000,77.9361,78.3193,77.5687,77.7387,13110129.858332,0
+JPM.US,D,20170308,000000,78.8203,78.9667,77.4744,77.5687,20429131.440535,0
+JPM.US,D,20170309,000000,77.9027,78.3596,77.5177,77.8743,16131756.392233,0
+JPM.US,D,20170310,000000,78.1985,78.2407,76.9939,77.6306,16127982.12386,0
+JPM.US,D,20170313,000000,77.6532,78.0541,77.3329,77.6984,11762266.149763,0
+JPM.US,D,20170314,000000,77.4066,77.943,77.1895,77.8261,12035913.839158,0
+JPM.US,D,20170315,000000,78.0707,78.7074,77.5019,78.0118,19517037.958963,0
+JPM.US,D,20170316,000000,78.2663,78.9264,77.8743,77.9361,17038872.481048,0
+JPM.US,D,20170317,000000,78.0973,78.2751,77.0933,77.1207,25551089.46633,0
+JPM.US,D,20170320,000000,76.7709,77.5353,76.3653,76.5657,17191785.31524,0
+JPM.US,D,20170321,000000,76.8476,77.0833,74.0388,74.3217,38899614.044576,0
+JPM.US,D,20170322,000000,73.8934,74.8975,73.1478,74.4396,25562617.88154,0
+JPM.US,D,20170323,000000,74.1685,75.2619,74.0673,74.3217,18917607.190181,0
+JPM.US,D,20170324,000000,74.6607,74.9161,73.7932,74.2363,18920388.015747,0
+JPM.US,D,20170327,000000,72.738,74.3306,72.4816,74.194,19612155.018477,0
+JPM.US,D,20170328,000000,74.0054,75.7079,73.974,75.3513,19106250.375697,0
+JPM.US,D,20170329,000000,75.3513,75.537,74.9073,75.0694,12001655.330356,0
+JPM.US,D,20170330,000000,75.0095,76.0793,74.9436,75.7168,13673642.987392,0
+JPM.US,D,20170331,000000,75.4427,75.4683,74.6273,74.7029,19968763.325321,0
+JPM.US,D,20170403,000000,74.8307,74.9839,73.6478,74.4308,23316254.368346,0
+JPM.US,D,20170404,000000,74.3208,74.9878,74.1714,74.6784,16687007.456465,0
+JPM.US,D,20170405,000000,75.6274,75.7325,73.6694,73.7224,20580812.649934,0
+JPM.US,D,20170406,000000,73.5407,74.3384,72.9178,73.972,16775876.819302,0
+JPM.US,D,20170407,000000,73.4975,74.251,73.3138,73.7156,15307378.006958,0
+JPM.US,D,20170410,000000,73.6262,74.1498,73.0446,73.4572,17626088.789074,0
+JPM.US,D,20170411,000000,73.1664,73.3776,72.5328,73.3285,17171410.576829,0
+JPM.US,D,20170412,000000,73.4975,73.5152,72.7302,73.0446,17197110.820129,0
+JPM.US,D,20170413,000000,73.13,74.4062,72.1888,72.1888,35667414.278746,0
+JPM.US,D,20170417,000000,72.2232,73.6262,72.1634,73.4405,22291652.470887,0
+JPM.US,D,20170418,000000,73.0102,73.242,72.4796,72.8392,16484505.947351,0
+JPM.US,D,20170419,000000,73.13,73.4906,72.1564,72.242,20551453.157766,0
+JPM.US,D,20170420,000000,72.686,73.3678,72.3166,73.1742,18248963.179532,0
+JPM.US,D,20170421,000000,73.13,73.2862,72.2872,72.296,23148539.643463,0
+JPM.US,D,20170424,000000,74.029,75.314,73.919,74.8434,29704723.722596,0
+JPM.US,D,20170425,000000,75.7404,76.2365,75.4928,75.4928,21331167.331547,0
+JPM.US,D,20170426,000000,75.5705,76.1687,75.3897,75.6353,14996409.032725,0
+JPM.US,D,20170427,000000,75.5861,75.5861,74.422,74.9367,15574431.92329,0
+JPM.US,D,20170428,000000,74.9269,75.1411,74.3699,74.4161,12574570.540582,0
+JPM.US,D,20170501,000000,74.7236,75.0487,74.0368,74.4652,18357607.754333,0
+JPM.US,D,20170502,000000,74.1665,74.3129,73.578,73.9867,16526105.347067,0
+JPM.US,D,20170503,000000,73.6095,74.5005,73.578,74.4161,13484255.737642,0
+JPM.US,D,20170504,000000,75.0045,75.0399,74.0457,74.5005,13488820.892349,0
+JPM.US,D,20170505,000000,74.6283,74.7049,73.919,74.4161,11031530.945737,0
+JPM.US,D,20170508,000000,74.4475,74.6872,74.1115,74.5005,9542131.1552971,0
+JPM.US,D,20170509,000000,74.6381,75.1313,73.9867,74.1999,11992660.397881,0
+JPM.US,D,20170510,000000,74.0103,74.8247,73.9622,74.7825,9733881.9032027,0
+JPM.US,D,20170511,000000,74.4917,74.8247,73.86,74.5507,12743375.406088,0
+JPM.US,D,20170512,000000,74.14,74.4554,73.8512,74.3463,10214556.559422,0
+JPM.US,D,20170515,000000,74.5005,74.8336,74.2952,74.7049,10316579.878622,0
+JPM.US,D,20170516,000000,74.7236,75.3484,74.7049,74.9367,11441607.036664,0
+JPM.US,D,20170517,000000,73.6517,73.8914,71.8234,72.0788,28836779.409422,0
+JPM.US,D,20170518,000000,71.9069,72.5328,71.3017,71.8166,27298316.165874,0
+JPM.US,D,20170519,000000,72.0268,72.9934,71.9786,72.515,15653766.881636,0
+JPM.US,D,20170522,000000,72.856,72.9532,72.0268,72.4482,13593697.306006,0
+JPM.US,D,20170523,000000,72.4876,73.6193,72.2872,73.352,13736438.548005,0
+JPM.US,D,20170524,000000,73.4572,73.5318,72.91,73.3138,11592760.988506,0
+JPM.US,D,20170525,000000,73.5496,73.6262,72.7744,73.0024,14307465.606172,0
+JPM.US,D,20170526,000000,72.799,73.1821,72.7214,73.0102,9476965.9892975,0
+JPM.US,D,20170530,000000,72.8156,72.8314,71.6613,71.7634,14721524.629177,0
+JPM.US,D,20170531,000000,71.617,71.6937,69.8251,70.2652,33095773.568417,0
+JPM.US,D,20170601,000000,70.5305,71.062,69.8398,71.0424,20006254.594736,0
+JPM.US,D,20170602,000000,70.3851,70.9844,70.1218,70.6857,17497548.893448,0
+JPM.US,D,20170605,000000,70.6857,71.4294,70.6346,70.8144,10603014.072685,0
+JPM.US,D,20170606,000000,70.3851,71.178,70.2476,70.9588,14248415.813524,0
+JPM.US,D,20170607,000000,71.2566,71.9384,71.0797,71.7723,16018288.123306,0
+JPM.US,D,20170608,000000,71.7723,73.3285,71.7536,72.6594,20912928.927221,0
+JPM.US,D,20170609,000000,73.1389,74.4573,73.0348,74.3787,22309248.419478,0
+JPM.US,D,20170612,000000,74.6872,75.0487,73.807,74.3974,18738305.013529,0
+JPM.US,D,20170613,000000,74.8857,75.1411,74.3974,74.6469,14663004.129829,0
+JPM.US,D,20170614,000000,74.2166,74.6784,73.4071,74.4917,18860890.359538,0
+JPM.US,D,20170615,000000,73.7706,74.4829,73.7627,74.0457,14625426.341316,0
+JPM.US,D,20170616,000000,74.2864,74.3787,73.5731,73.7156,19724190.124009,0
+JPM.US,D,20170619,000000,74.3885,75.4663,74.2864,75.3307,18665369.414745,0
+JPM.US,D,20170620,000000,75.0556,75.202,74.7324,74.8611,13091401.018508,0
+JPM.US,D,20170621,000000,74.8247,74.8807,74.2088,74.5182,11697063.322509,0
+JPM.US,D,20170622,000000,74.3551,74.7236,74.1135,74.4308,14239629.544755,0
+JPM.US,D,20170623,000000,74.978,75.2679,74.082,74.2952,21983729.986741,0
+JPM.US,D,20170626,000000,74.422,74.9878,74.086,74.6194,11785886.881119,0
+JPM.US,D,20170627,000000,75.0222,76.0725,74.8434,75.314,18009164.814503,0
+JPM.US,D,20170628,000000,75.7807,77.0382,75.7807,76.8279,20331776.081088,0
+JPM.US,D,20170629,000000,78.9834,79.2467,77.2455,77.9647,32368873.705067,0
+JPM.US,D,20170630,000000,78.6573,78.6907,77.9735,78.1778,19734982.617958,0
+JPM.US,D,20170703,000000,78.7467,80.3972,78.618,79.7694,15357477.653488,0
+JPM.US,D,20170705,000000,80.0867,80.6634,79.6486,80.57,20367562.415356,0
+JPM.US,D,20170706,000000,80.4482,81.2814,79.8794,80.3107,19290563.534875,0
+JPM.US,D,20170707,000000,80.8088,80.9926,80.18,80.7154,14530007.991769,0
+JPM.US,D,20170710,000000,80.4138,80.57,80.0582,80.1456,16177740.78336,0
+JPM.US,D,20170711,000000,80.2675,80.2675,79.3636,79.8392,15409054.231898,0
+JPM.US,D,20170712,000000,79.6486,79.8392,79.1829,79.5621,15742267.774909,0
+JPM.US,D,20170713,000000,79.7154,80.3107,79.4177,80.068,14878834.669241,0
+JPM.US,D,20170714,000000,78.1002,79.6436,77.9027,79.3391,25851394.198452,0
+JPM.US,D,20170717,000000,78.9707,79.1161,78.4814,78.6003,16660492.91578,0
+JPM.US,D,20170718,000000,77.7917,78.7634,77.6797,78.3242,17110426.827894,0
+JPM.US,D,20170719,000000,78.5541,78.7977,78.2653,78.4352,13537368.284492,0
+JPM.US,D,20170720,000000,78.393,78.8852,78.1778,78.4352,13437646.373273,0
+JPM.US,D,20170721,000000,78.3183,78.5737,77.8497,78.1709,12756007.194251,0
+JPM.US,D,20170724,000000,78.2279,78.727,78.1847,78.506,12463643.897364,0
+JPM.US,D,20170725,000000,79.4432,80.4326,79.3548,79.8116,19120832.406094,0
+JPM.US,D,20170726,000000,80.068,80.1456,78.8469,79.063,13732270.363272,0
+JPM.US,D,20170727,000000,78.9795,79.176,78.4018,78.7368,14330424.720905,0
+JPM.US,D,20170728,000000,78.6523,78.9078,78.1808,78.506,10873549.110332,0
+JPM.US,D,20170731,000000,78.7025,79.4344,78.6936,78.953,13386928.878603,0
+JPM.US,D,20170801,000000,79.5454,80.1064,79.3636,80.011,14545083.689956,0
+JPM.US,D,20170802,000000,79.8676,80.1644,79.5572,80.0778,11809632.810698,0
+JPM.US,D,20170803,000000,79.7242,80.0966,79.3263,79.5523,12874307.300279,0
+JPM.US,D,20170804,000000,80.4237,81.186,80.3884,80.5524,16644773.92266,0
+JPM.US,D,20170807,000000,80.7498,81.0082,80.5946,80.8628,9269066.7064021,0
+JPM.US,D,20170808,000000,80.8,81.8934,80.5004,80.57,15980329.650767,0
+JPM.US,D,20170809,000000,79.9649,80.57,79.8392,80.4404,13036294.460939,0
+JPM.US,D,20170810,000000,79.8971,80.0444,79.1829,79.288,15337430.669774,0
+JPM.US,D,20170811,000000,79.2349,79.6996,78.4716,78.6258,12415868.051992,0
+JPM.US,D,20170814,000000,79.4432,79.8971,79.4078,79.5454,12775896.407847,0
+JPM.US,D,20170815,000000,80.2508,80.465,79.6829,79.7517,10246602.215085,0
+JPM.US,D,20170816,000000,80.0199,80.18,79.0217,79.2006,12874965.863288,0
+JPM.US,D,20170817,000000,78.9166,79.0886,77.8339,77.9637,15791267.102099,0
+JPM.US,D,20170818,000000,77.6719,78.727,77.5667,78.0383,15041455.96399,0
+JPM.US,D,20170821,000000,78.1356,78.2103,77.5403,77.944,12585831.255526,0
+JPM.US,D,20170822,000000,78.3242,78.8754,78.2653,78.7467,10688650.67491,0
+JPM.US,D,20170823,000000,78.1552,79.4177,78.1267,78.839,10234626.954186,0
+JPM.US,D,20170824,000000,79.063,79.2271,78.618,78.7093,10026437.577848,0
+JPM.US,D,20170825,000000,79.0217,79.5395,78.953,79.0296,13693609.559239,0
+JPM.US,D,20170828,000000,79.2605,79.288,78.3743,78.7811,8423437.1951561,0
+JPM.US,D,20170829,000000,77.7917,78.5305,77.6719,78.3488,12642272.242932,0
+JPM.US,D,20170830,000000,78.4814,79.0168,78.4264,78.5305,10651023.010682,0
+JPM.US,D,20170831,000000,78.9608,78.9952,78.0914,78.1709,15365636.913272,0
+JPM.US,D,20170901,000000,78.4814,79.4344,78.2191,78.8665,11412029.719946,0
+JPM.US,D,20170905,000000,78.282,78.3537,76.5647,76.9831,19782840.910939,0
+JPM.US,D,20170906,000000,77.4027,77.8477,77.0942,77.4989,13708185.482407,0
+JPM.US,D,20170907,000000,77.4989,77.5157,75.7512,76.1413,16965469.679141,0
+JPM.US,D,20170908,000000,75.9497,76.9036,75.8887,76.0439,16559200.428483,0
+JPM.US,D,20170911,000000,76.8801,77.6198,76.5017,77.2209,15366037.954734,0
+JPM.US,D,20170912,000000,77.5491,78.4814,77.4901,78.1709,16272727.555293,0
+JPM.US,D,20170913,000000,77.9293,78.6936,77.6797,78.393,14505977.058106,0
+JPM.US,D,20170914,000000,78.4352,78.7182,78.0383,78.2368,12269864.531101,0
+JPM.US,D,20170915,000000,78.3321,78.8754,78.057,78.7977,21114275.151922,0
+JPM.US,D,20170918,000000,79.063,80.1014,78.9952,79.9148,13158953.093713,0
+JPM.US,D,20170919,000000,79.733,81.1546,79.57,80.7912,14675755.008985,0
+JPM.US,D,20170920,000000,80.9296,81.9524,80.5946,81.36,17798380.883125,0
+JPM.US,D,20170921,000000,81.24,82.0231,81.0082,81.7314,12607731.78366,0
+JPM.US,D,20170922,000000,81.4464,81.6862,81.2136,81.5604,9709209.7103494,0
+JPM.US,D,20170925,000000,81.2814,81.5996,80.3696,80.9454,12158271.1819,0
+JPM.US,D,20170926,000000,80.6546,80.8716,80.2783,80.5868,10867635.275583,0
+JPM.US,D,20170927,000000,81.6792,82.3247,81.3422,81.859,17523236.922287,0
+JPM.US,D,20170928,000000,82.2108,82.4603,81.6252,82.032,11941699.631868,0
+JPM.US,D,20170929,000000,81.9612,82.1528,81.7215,82.143,13283751.292862,0
+JPM.US,D,20171002,000000,82.367,83.3219,82.0988,83.2875,16036262.720179,0
+JPM.US,D,20171003,000000,83.2777,83.7954,83.2266,83.7217,11192968.455664,0
+JPM.US,D,20171004,000000,83.6844,83.8043,82.8042,82.8749,14139371.215134,0
+JPM.US,D,20171005,000000,83.0448,84.2562,82.6568,83.9909,16455638.087228,0
+JPM.US,D,20171006,000000,84.3849,84.4674,83.4526,83.8426,11822155.686588,0
+JPM.US,D,20171009,000000,83.5646,83.651,83.1696,83.4015,8970482.1775029,0
+JPM.US,D,20171010,000000,83.4015,84.0666,83.2531,84.0253,12281873.381766,0
+JPM.US,D,20171011,000000,83.764,83.9192,83.1696,83.7738,16489433.464394,0
+JPM.US,D,20171012,000000,84.1737,84.3456,82.7187,83.038,21297643.726134,0
+JPM.US,D,20171013,000000,82.5968,83.6628,82.1478,82.924,15239570.445948,0
+JPM.US,D,20171016,000000,83.3406,84.7327,83.3406,84.6383,14367410.108071,0
+JPM.US,D,20171017,000000,84.8407,84.9321,84.1894,84.4487,11946908.081509,0
+JPM.US,D,20171018,000000,84.9046,85.2505,84.4586,84.7661,11732313.238376,0
+JPM.US,D,20171019,000000,84.0745,84.9517,83.9909,84.8712,10558451.648364,0
+JPM.US,D,20171020,000000,85.8841,86.4107,85.4077,86.0787,17681236.061511,0
+JPM.US,D,20171023,000000,86.0835,86.4971,85.8497,85.9371,10667785.322325,0
+JPM.US,D,20171024,000000,86.4019,87.5405,86.2977,87.3008,14925909.200991,0
+JPM.US,D,20171025,000000,87.5935,87.7596,86.6701,87.3892,16913446.255043,0
+JPM.US,D,20171026,000000,87.6712,88.6035,87.6437,88.015,15086122.211227,0
+JPM.US,D,20171027,000000,87.7429,88.4345,87.4157,88.0406,12021441.738907,0
+JPM.US,D,20171030,000000,87.513,88.1702,87.2605,87.7252,10218196.468727,0
+JPM.US,D,20171031,000000,87.6977,87.9797,87.0051,87.0316,10044904.824637,0
+JPM.US,D,20171101,000000,87.4599,87.9797,87.1357,87.3008,9730049.6161408,0
+JPM.US,D,20171102,000000,87.2605,88.0406,86.6415,87.8844,10093471.556343,0
+JPM.US,D,20171103,000000,87.4599,87.8284,87.1357,87.7252,8209248.4828436,0
+JPM.US,D,20171106,000000,87.6613,87.9698,87.0768,87.1809,9381778.6966338,0
+JPM.US,D,20171107,000000,86.9962,87.1534,84.994,85.4253,21742159.507031,0
+JPM.US,D,20171108,000000,85.0107,85.0971,84.042,84.4674,21406088.798076,0
+JPM.US,D,20171109,000000,84.0175,84.9655,83.7463,84.4586,15828481.510404,0
+JPM.US,D,20171110,000000,84.6128,85.0697,84.3456,84.3525,10764856.69556,0
+JPM.US,D,20171113,000000,83.6451,84.8221,83.5822,84.6561,10745020.411294,0
+JPM.US,D,20171114,000000,84.2041,84.5853,83.7836,84.1471,12762282.373465,0
+JPM.US,D,20171115,000000,83.3828,85.4165,83.0036,84.9429,17765117.852875,0
+JPM.US,D,20171116,000000,85.2347,85.6945,85.0441,85.1837,11302029.340002,0
+JPM.US,D,20171117,000000,84.6217,85.1335,84.4045,84.8781,10410183.362874,0
+JPM.US,D,20171120,000000,85.1659,85.7671,84.5686,85.6503,10954199.158954,0
+JPM.US,D,20171121,000000,86.0737,86.1179,85.5639,85.5815,15471186.140143,0
+JPM.US,D,20171122,000000,85.6669,86.0953,85.2887,85.3319,8486888.2651631,0
+JPM.US,D,20171124,000000,85.4951,85.5549,85.0019,85.051,4254036.1057996,0
+JPM.US,D,20171127,000000,85.0441,85.7545,84.714,84.714,15108745.428288,0
+JPM.US,D,20171128,000000,84.9606,87.9797,84.7503,87.68,19373645.279058,0
+JPM.US,D,20171129,000000,88.5946,90.1558,88.1978,89.7352,24353727.253825,0
+JPM.US,D,20171130,000000,90.6086,92.269,89.9996,90.417,27663747.384869,0
+JPM.US,D,20171201,000000,90.7432,91.1058,88.41,90.645,22748495.696302,0
+JPM.US,D,20171204,000000,93.1915,93.78,92.3653,92.5225,27239120.817567,0
+JPM.US,D,20171205,000000,92.7091,92.9037,90.0674,91.4536,19865748.599057,0
+JPM.US,D,20171206,000000,91.1893,91.489,90.417,90.7698,17720573.750245,0
+JPM.US,D,20171207,000000,89.917,90.9968,89.7352,90.5006,15455709.400495,0
+JPM.US,D,20171208,000000,90.9054,91.6461,90.2638,91.6363,15607761.115203,0
+JPM.US,D,20171211,000000,91.4536,91.7365,91.097,91.37,12238695.262998,0
+JPM.US,D,20171212,000000,91.6265,92.8663,91.3062,92.4301,17914069.130295,0
+JPM.US,D,20171213,000000,92.2965,92.661,91.2522,91.2796,17359158.035222,0
+JPM.US,D,20171214,000000,91.7906,92.0951,90.5182,90.535,15063502.04778,0
+JPM.US,D,20171215,000000,91.5164,92.16,91.0066,91.8102,33926028.127187,0
+JPM.US,D,20171218,000000,92.7268,93.0982,92.1216,92.5323,14679086.503156,0
+JPM.US,D,20171219,000000,92.8565,92.9685,92.0853,92.16,14040743.516025,0
+JPM.US,D,20171220,000000,93.0697,93.1915,91.765,91.8102,15124439.992487,0
+JPM.US,D,20171221,000000,92.214,93.4901,92.1953,93.2849,14243799.76523,0
+JPM.US,D,20171222,000000,93.612,93.836,92.3918,92.94,16840288.760222,0
+JPM.US,D,20171226,000000,92.7366,93.4145,92.0499,92.5863,8553764.4735401,0
+JPM.US,D,20171227,000000,92.269,92.8192,92.269,92.7543,10973390.112543,0
+JPM.US,D,20171228,000000,92.8938,93.2937,92.7091,93.2455,8595850.4159432,0
+JPM.US,D,20171229,000000,93.5079,93.6877,92.5126,92.5126,10305696.794089,0
+JPM.US,D,20180102,000000,93.0982,93.443,92.3918,93.387,15688548.576508,0
+JPM.US,D,20180103,000000,93.3104,93.8655,92.9685,93.4803,13751667.944823,0
+JPM.US,D,20180104,000000,94.2162,95.6731,94.0807,94.8185,14894188.24641,0
+JPM.US,D,20180105,000000,95.0277,95.2557,93.724,94.1592,16269623.046519,0
+JPM.US,D,20180108,000000,94.0335,94.5089,93.668,94.339,14335713.582411,0
+JPM.US,D,20180109,000000,94.5473,95.3225,94.3291,94.8283,15159114.810827,0
+JPM.US,D,20180110,000000,95.8755,96.2538,95.8755,95.8755,18204536.13215,0
+JPM.US,D,20180111,000000,96.2341,96.465,95.7027,96.3795,15675457.728194,0
+JPM.US,D,20180112,000000,97.0918,98.1263,96.3795,97.9691,21711544.979021,0
+JPM.US,D,20180116,000000,96.9592,98.6274,96.5809,97.6282,26105189.317635,0
+JPM.US,D,20180117,000000,97.307,98.5193,96.7853,98.2638,17178032.850302,0
+JPM.US,D,20180118,000000,98.0477,98.8926,97.6282,98.4898,16758008.081089,0
+JPM.US,D,20180119,000000,99.099,99.4334,98.087,98.2835,21523149.136335,0
+JPM.US,D,20180122,000000,97.9593,99.4621,97.8218,99.4235,13845214.428258,0
+JPM.US,D,20180123,000000,98.8435,99.6683,98.5586,99.3253,13645802.159844,0
+JPM.US,D,20180124,000000,99.8754,100.858,99.6881,100.562,17060413.700462,0
+JPM.US,D,20180125,000000,100.897,101.024,100.062,100.592,15365408.910005,0
+JPM.US,D,20180126,000000,100.592,101.162,99.9735,101.162,15296693.407412,0
+JPM.US,D,20180129,000000,100.877,102.046,100.877,101.024,13426781.610431,0
+JPM.US,D,20180130,000000,100.454,101.398,99.9934,100.091,16133691.366391,0
+JPM.US,D,20180131,000000,100.543,101.437,100.14,100.562,15106042.978847,0
+JPM.US,D,20180201,000000,100.661,101.692,100.435,101.624,15753041.947166,0
+JPM.US,D,20180202,000000,101.31,101.663,99.2173,99.3838,18894077.049408,0
+JPM.US,D,20180205,000000,98.2737,99.6296,90.417,94.6033,33408414.905901,0
+JPM.US,D,20180206,000000,92.9037,97.8218,92.7091,97.4828,38081560.714229,0
+JPM.US,D,20180207,000000,96.9985,99.5117,96.6497,98.146,25029860.764661,0
+JPM.US,D,20180208,000000,98.3621,98.3621,93.78,93.8173,31206744.10461,0
+JPM.US,D,20180209,000000,94.8755,96.5613,92.3751,95.6829,32405262.619401,0
+JPM.US,D,20180212,000000,96.6595,98.0182,95.7125,97.1802,20740031.19949,0
+JPM.US,D,20180213,000000,96.7951,98.3228,96.3402,97.7824,18477892.710232,0
+JPM.US,D,20180214,000000,97.9298,100.248,97.8414,100.042,17454529.562669,0
+JPM.US,D,20180215,000000,100.632,100.858,99.3343,100.454,13655278.545646,0
+JPM.US,D,20180216,000000,99.59,100.926,99.5513,99.7377,15194077.686866,0
+JPM.US,D,20180220,000000,99.6782,100.366,99.6782,99.6782,15467551.320197,0
+JPM.US,D,20180221,000000,100.012,102.144,99.698,100.17,16324344.848573,0
+JPM.US,D,20180222,000000,100.445,101.25,99.7862,99.9934,19618469.894687,0
+JPM.US,D,20180223,000000,100.288,102.086,100.288,102.007,13980372.525871,0
+JPM.US,D,20180226,000000,102.724,103.382,102.017,103.284,18981211.95882,0
+JPM.US,D,20180227,000000,103.392,103.776,102.046,102.056,20197583.943746,0
+JPM.US,D,20180228,000000,102.459,103.028,100.317,100.445,20395716.747396,0
+JPM.US,D,20180301,000000,100.435,101.428,97.9495,98.6274,21493239.993434,0
+JPM.US,D,20180302,000000,97.7461,98.7452,96.6301,98.5291,21106478.254472,0
+JPM.US,D,20180305,000000,97.4239,100.808,97.307,100.062,16022787.116352,0
+JPM.US,D,20180306,000000,100.543,100.71,99.4235,100.14,12275352.895467,0
+JPM.US,D,20180307,000000,98.922,100.082,98.3621,99.7575,14957295.275772,0
+JPM.US,D,20180308,000000,100.091,100.209,98.4407,99.7674,12849614.749991,0
+JPM.US,D,20180309,000000,101.358,102.694,100.562,102.656,17671339.294685,0
+JPM.US,D,20180312,000000,102.616,103.264,101.958,102.322,14190004.22645,0
+JPM.US,D,20180313,000000,102.783,103.009,100.72,101.094,15308992.351521,0
+JPM.US,D,20180314,000000,101.368,101.398,99.6395,99.9636,14840698.069148,0
+JPM.US,D,20180315,000000,100.76,100.858,99.8556,100.219,10060040.577256,0
+JPM.US,D,20180316,000000,100.317,101.398,100.317,100.396,22871990.001766,0
+JPM.US,D,20180319,000000,100.082,100.406,98.5291,99.5702,15196957.24599,0
+JPM.US,D,20180320,000000,99.8853,100.396,99.5117,99.6683,11409203.090153,0
+JPM.US,D,20180321,000000,99.8358,101.418,99.3253,99.7674,15677726.56428,0
+JPM.US,D,20180322,000000,98.4308,98.7748,95.2557,95.6161,25932647.84501,0
+JPM.US,D,20180323,000000,95.8883,96.4552,92.8378,93.0422,26543389.204451,0
+JPM.US,D,20180326,000000,94.9609,96.6595,94.4805,95.9257,23249787.344405,0
+JPM.US,D,20180327,000000,96.5809,97.1311,93.3104,94.0521,20745637.636978,0
+JPM.US,D,20180328,000000,94.1494,94.9413,92.7445,93.9205,22067370.542505,0
+JPM.US,D,20180329,000000,94.339,96.3206,93.7329,95.6349,15265637.123071,0
+JPM.US,D,20180402,000000,95.626,96.2823,92.2425,93.7898,21645623.534326,0
+JPM.US,D,20180403,000000,94.2162,95.2193,93.275,95.0847,16158134.538105,0
+JPM.US,D,20180404,000000,93.1257,96.6978,93.052,96.5239,17597770.579686,0
+JPM.US,D,20180405,000000,97.5702,98.5979,97.3462,97.7923,19024367.68441,0
+JPM.US,D,20180406,000000,96.6202,97.4916,94.2261,95.3283,21631940.284665,0
+JPM.US,D,20180409,000000,96.1477,98.7354,96.0514,96.4945,18259145.968315,0
+JPM.US,D,20180410,000000,97.9888,98.6372,97.3748,98.3424,16022721.97256,0
+JPM.US,D,20180411,000000,97.5899,97.7363,96.5907,96.6693,16594420.826069,0
+JPM.US,D,20180412,000000,97.5015,99.9835,97.4435,99.099,18805240.258465,0
+JPM.US,D,20180413,000000,100.504,100.622,95.2939,96.3982,44797911.99937,0
+JPM.US,D,20180416,000000,96.9503,97.414,95.9639,96.3107,18971165.564849,0
+JPM.US,D,20180417,000000,97.3266,97.8218,96.1379,96.3107,17736378.24459,0
+JPM.US,D,20180418,000000,96.6006,97.0731,95.1603,95.5395,18400100.845427,0
+JPM.US,D,20180419,000000,95.7321,97.7824,95.7027,97.6479,20493403.933028,0
+JPM.US,D,20180420,000000,98.146,98.5291,96.9012,97.414,17831382.320342,0
+JPM.US,D,20180423,000000,97.5113,97.8316,96.6792,96.9405,12913053.605537,0
+JPM.US,D,20180424,000000,97.6774,98.6666,95.7783,96.5043,18825366.636175,0
+JPM.US,D,20180425,000000,96.3697,96.6006,94.9225,96.1379,15501670.380572,0
+JPM.US,D,20180426,000000,96.128,96.8531,95.5592,96.2253,11784495.450465,0
+JPM.US,D,20180427,000000,95.7409,96.2734,95.3667,95.6161,10736975.153143,0
+JPM.US,D,20180430,000000,95.9257,96.3982,95.0571,95.0847,15726633.265143,0
+JPM.US,D,20180501,000000,94.7791,95.2369,93.9765,95.0847,12017757.043247,0
+JPM.US,D,20180502,000000,94.4903,95.6928,94.1494,94.3095,13915646.062587,0
+JPM.US,D,20180503,000000,94.0247,94.1877,91.9202,93.7329,17596489.079178,0
+JPM.US,D,20180504,000000,93.0049,95.0473,92.6354,94.7635,13693472.146555,0
+JPM.US,D,20180507,000000,95.066,95.8657,94.7075,95.5867,10705798.759938,0
+JPM.US,D,20180508,000000,95.7321,97.3168,95.5003,96.9985,14351744.044281,0
+JPM.US,D,20180509,000000,97.3846,99.3343,97.0338,99.1281,13007174.168629,0
+JPM.US,D,20180510,000000,98.932,100.032,98.5291,99.8853,10480380.886704,0
+JPM.US,D,20180511,000000,100.062,100.288,99.364,99.5018,11731357.456822,0
+JPM.US,D,20180514,000000,99.7178,100.258,99.4235,99.5315,9966580.6129178,0
+JPM.US,D,20180515,000000,99.5414,99.5414,98.3916,98.7748,13199532.585957,0
+JPM.US,D,20180516,000000,98.6568,99.3739,98.4308,99.0694,8662709.3205008,0
+JPM.US,D,20180517,000000,98.932,99.1281,98.0576,98.7158,9859656.2413403,0
+JPM.US,D,20180518,000000,98.5291,98.5684,96.8727,97.1311,13508622.568977,0
+JPM.US,D,20180521,000000,97.9298,98.3621,97.8218,98.0084,10803294.585685,0
+JPM.US,D,20180522,000000,98.1951,99.8853,98.1362,98.755,13166738.794573,0
+JPM.US,D,20180523,000000,98.3424,98.5488,97.1213,98.3326,13105373.343739,0
+JPM.US,D,20180524,000000,97.9986,98.0084,96.2439,97.2185,16115549.838555,0
+JPM.US,D,20180525,000000,96.5436,97.083,96.3009,96.7077,9477892.2525714,0
+JPM.US,D,20180529,000000,95.4049,95.4236,91.7178,92.5863,35062152.122825,0
+JPM.US,D,20180530,000000,94.0708,94.9225,93.2102,94.6985,20012723.169578,0
+JPM.US,D,20180531,000000,94.339,94.5659,92.995,93.5275,22664202.68476,0
+JPM.US,D,20180601,000000,94.6887,95.2095,94.2162,94.7359,15554233.276688,0
+JPM.US,D,20180604,000000,95.2557,95.4727,94.6219,94.7791,10772981.347706,0
+JPM.US,D,20180605,000000,94.2437,94.6603,93.5835,94.2437,11916925.651842,0
+JPM.US,D,20180606,000000,94.9795,96.7853,94.8087,96.4552,17681700.211021,0
+JPM.US,D,20180607,000000,97.1802,97.4435,96.1575,96.8334,15382878.642499,0
+JPM.US,D,20180608,000000,96.6693,97.1409,96.1958,97.1114,11880243.590451,0
+JPM.US,D,20180611,000000,97.1213,97.8218,96.8049,96.8629,14465786.392863,0
+JPM.US,D,20180612,000000,97.1409,97.473,95.7223,96.3009,17499223.292443,0
+JPM.US,D,20180613,000000,96.5436,97.3846,95.7685,96.128,17139569.513384,0
+JPM.US,D,20180614,000000,96.3795,96.4552,94.1965,94.4147,23441263.266943,0
+JPM.US,D,20180615,000000,94.2162,94.7173,92.8663,94.2909,29781442.750598,0
+JPM.US,D,20180618,000000,93.7525,94.7359,93.2455,94.5571,11197916.330141,0
+JPM.US,D,20180619,000000,93.4243,94.2722,93.163,93.9863,14539307.267891,0
+JPM.US,D,20180620,000000,94.5571,94.9609,93.9107,93.9765,10156801.499614,0
+JPM.US,D,20180621,000000,93.612,94.5659,93.0982,93.9667,12641773.485784,0
+JPM.US,D,20180622,000000,94.5375,94.7075,92.2228,92.4213,22813617.093818,0
+JPM.US,D,20180625,000000,92.3466,92.383,90.8582,91.5882,19345394.249204,0
+JPM.US,D,20180626,000000,91.5164,91.9477,90.1204,91.6461,19550389.544054,0
+JPM.US,D,20180627,000000,91.489,92.5794,90.2176,90.2274,18623671.281471,0
+JPM.US,D,20180628,000000,90.6184,92.1776,90.4632,91.6992,16580639.860723,0
+JPM.US,D,20180629,000000,93.2367,93.4243,91.033,91.0674,21707884.712282,0
+JPM.US,D,20180702,000000,90.645,91.8387,90.3444,91.8288,12734801.872509,0
+JPM.US,D,20180703,000000,92.1314,92.4399,90.473,90.5516,9510080.410276,0
+JPM.US,D,20180705,000000,91.5066,91.7178,90.978,91.1422,12203227.52258,0
+JPM.US,D,20180706,000000,90.6184,91.82,89.81,91.4438,13853652.584896,0
+JPM.US,D,20180709,000000,92.0116,94.4245,92.0116,94.2633,15819081.464981,0
+JPM.US,D,20180710,000000,94.9323,95.2557,93.6209,93.7063,16587320.152884,0
+JPM.US,D,20180711,000000,93.4145,94.0708,93.33,93.4901,11592204.212671,0
+JPM.US,D,20180712,000000,94.3861,94.5178,93.1169,93.9028,14175766.236697,0
+JPM.US,D,20180713,000000,94.2722,94.7271,92.3918,93.4617,24243743.159829,0
+JPM.US,D,20180716,000000,94.0609,97.3266,93.9961,97.1802,28066027.59622,0
+JPM.US,D,20180717,000000,97.2677,97.473,96.4453,97.1016,16867272.539773,0
+JPM.US,D,20180718,000000,97.0279,98.5291,96.8334,97.9986,16210725.93463,0
+JPM.US,D,20180719,000000,97.5899,97.6184,96.4267,96.5613,19090272.843157,0
+JPM.US,D,20180720,000000,96.6595,98.1951,96.4748,97.7923,15457015.329924,0
+JPM.US,D,20180723,000000,97.5899,100.396,97.473,99.59,20643305.902643,0
+JPM.US,D,20180724,000000,99.7773,100.858,99.6594,100.327,15932458.125453,0
+JPM.US,D,20180725,000000,100.072,101.516,99.6197,101.221,15171757.79558,0
+JPM.US,D,20180726,000000,101.428,101.574,100.671,100.916,13539644.245679,0
+JPM.US,D,20180727,000000,101.221,102.204,100.877,101.958,14573129.109722,0
+JPM.US,D,20180730,000000,102.184,103.343,101.978,102.577,15262403.344586,0
+JPM.US,D,20180731,000000,102.882,102.882,100.887,101.014,18030177.758489,0
+JPM.US,D,20180801,000000,101.692,102.538,101.32,101.634,15398929.461804,0
+JPM.US,D,20180802,000000,100.661,102.154,100.454,102.066,12584112.070175,0
+JPM.US,D,20180803,000000,101.928,102.93,101.87,102.891,12536309.760138,0
+JPM.US,D,20180806,000000,102.636,103.284,102.096,102.92,11217650.827234,0
+JPM.US,D,20180807,000000,103.451,103.952,103.098,103.304,12019617.712768,0
+JPM.US,D,20180808,000000,103.098,103.932,103.058,103.5,10238822.621456,0
+JPM.US,D,20180809,000000,103.264,103.432,102.538,102.714,11032372.725657,0
+JPM.US,D,20180810,000000,101.496,101.879,100.779,101.683,14374000.827519,0
+JPM.US,D,20180813,000000,101.555,101.81,100.022,100.072,11767288.328876,0
+JPM.US,D,20180814,000000,100.425,101.103,99.8655,100.74,12060064.881687,0
+JPM.US,D,20180815,000000,100.032,100.454,99.2758,99.9141,11553052.794464,0
+JPM.US,D,20180816,000000,100.474,101.348,100.445,100.848,11515203.234199,0
+JPM.US,D,20180817,000000,100.73,101.132,100.445,100.848,9678805.8817868,0
+JPM.US,D,20180820,000000,100.68,101.113,100.288,100.71,9808111.2169543,0
+JPM.US,D,20180821,000000,101.398,102.282,100.946,101.358,12491446.045786,0
+JPM.US,D,20180822,000000,101.348,101.418,100.858,101.034,9462345.2797738,0
+JPM.US,D,20180823,000000,101.024,101.192,100.534,100.818,10544232.998173,0
+JPM.US,D,20180824,000000,101.044,101.26,100.553,100.769,10066415.507899,0
+JPM.US,D,20180827,000000,101.26,103.058,101.211,102.557,15667989.603314,0
+JPM.US,D,20180828,000000,102.812,102.832,101.899,102.056,9448369.9009266,0
+JPM.US,D,20180829,000000,102.252,102.262,101.388,101.692,8218332.9880302,0
+JPM.US,D,20180830,000000,101.584,101.958,101.044,101.231,10232656.354517,0
+JPM.US,D,20180831,000000,100.897,100.906,100.032,100.671,14868769.953579,0
+JPM.US,D,20180904,000000,100.464,101.28,99.8556,101.192,11578199.315544,0
+JPM.US,D,20180905,000000,101.064,101.663,100.406,100.68,13044244.039148,0
+JPM.US,D,20180906,000000,100.592,100.788,99.7277,100.278,11240734.122318,0
+JPM.US,D,20180907,000000,100.592,100.848,99.8556,100.454,12467446.666145,0
+JPM.US,D,20180910,000000,100.916,101.034,99.8754,99.924,9419143.7499551,0
+JPM.US,D,20180911,000000,99.7674,100.671,99.4522,100.534,10621826.377991,0
+JPM.US,D,20180912,000000,100.406,100.946,99.1777,99.3739,12291246.962524,0
+JPM.US,D,20180913,000000,99.6098,100.308,99.0106,99.7476,14191717.304571,0
+JPM.US,D,20180914,000000,100.022,100.582,99.4919,99.7277,11764571.62923,0
+JPM.US,D,20180917,000000,100.002,100.534,99.5513,100.052,10880743.427716,0
+JPM.US,D,20180918,000000,100.454,100.75,99.7862,100.445,9040499.5380374,0
+JPM.US,D,20180919,000000,100.543,103.756,100.543,103.353,18268036.060001,0
+JPM.US,D,20180920,000000,104.129,104.797,103.766,104.237,17741371.923295,0
+JPM.US,D,20180921,000000,104.689,104.787,103.451,103.559,28208988.698511,0
+JPM.US,D,20180924,000000,103.471,104.09,102.312,102.567,14216417.997833,0
+JPM.US,D,20180925,000000,102.842,103.677,102.223,102.282,10592843.498362,0
+JPM.US,D,20180926,000000,102.596,102.714,100.75,101.084,15958886.14704,0
+JPM.US,D,20180927,000000,101.428,101.692,100.337,100.612,15116018.121797,0
+JPM.US,D,20180928,000000,99.8655,100.396,98.873,99.1678,17997584.487835,0
+JPM.US,D,20181001,000000,99.6098,100.7,99.3442,99.7277,11547396.481263,0
+JPM.US,D,20181002,000000,99.5999,100.298,99.138,100.15,15650977.913098,0
+JPM.US,D,20181003,000000,101.005,101.634,100.572,101.103,19507530.019137,0
+JPM.US,D,20181004,000000,101.378,103.363,101.074,101.997,18485255.994324,0
+JPM.US,D,20181005,000000,102.498,102.734,100.887,101.428,15569891.197504,0
+JPM.US,D,20181008,000000,101.113,102.449,100.317,102.046,16240300.197733,0
+JPM.US,D,20181009,000000,101.466,101.771,100.562,101.358,15899701.995323,0
+JPM.US,D,20181010,000000,101.496,101.692,98.6274,98.6274,26089577.201046,0
+JPM.US,D,20181011,000000,98.2049,98.6274,95.0277,95.6829,38090203.463083,0
+JPM.US,D,20181012,000000,97.6675,98.0772,93.443,94.6407,36248304.513972,0
+JPM.US,D,20181015,000000,94.8655,96.3107,94.0708,94.0905,21362237.866093,0
+JPM.US,D,20181016,000000,94.8283,96.2538,94.4421,96.128,21813759.658106,0
+JPM.US,D,20181017,000000,95.907,98.0477,95.7685,97.1999,21239356.319411,0
+JPM.US,D,20181018,000000,96.4748,97.2097,95.3863,95.6535,19869677.583933,0
+JPM.US,D,20181019,000000,95.2557,96.6399,94.9323,95.4815,17216331.291999,0
+JPM.US,D,20181022,000000,95.7027,95.8755,93.9028,94.1111,18306398.627617,0
+JPM.US,D,20181023,000000,92.214,93.9401,91.7552,93.1345,24192344.708972,0
+JPM.US,D,20181024,000000,92.7091,92.9312,91.0576,91.4044,26182840.716141,0
+JPM.US,D,20181025,000000,92.1953,93.7141,91.7738,92.7917,19736602.05188,0
+JPM.US,D,20181026,000000,92.0302,92.5225,90.9054,91.5164,21669280.909065,0
+JPM.US,D,20181029,000000,92.4301,94.3489,91.7552,92.7828,20844612.430347,0
+JPM.US,D,20181030,000000,93.5471,94.6701,92.7917,94.4147,20363767.789549,0
+JPM.US,D,20181031,000000,95.6437,97.7726,95.3667,96.4748,23573560.127124,0
+JPM.US,D,20181101,000000,96.9985,97.531,95.8559,96.4365,14764583.656953,0
+JPM.US,D,20181102,000000,97.248,98.0576,95.122,95.907,21482367.087618,0
+JPM.US,D,20181105,000000,96.1192,96.7077,95.9453,96.5436,11613257.871526,0
+JPM.US,D,20181106,000000,96.1575,97.0437,95.3381,96.9788,12233121.397406,0
+JPM.US,D,20181107,000000,97.6675,98.8632,96.7656,98.6372,14329005.807713,0
+JPM.US,D,20181108,000000,98.2442,99.9339,98.2344,99.4423,13179611.818337,0
+JPM.US,D,20181109,000000,99.3253,99.4334,98.0772,98.48,11789228.554008,0
+JPM.US,D,20181112,000000,98.5782,99.0596,96.1093,96.408,15007153.686703,0
+JPM.US,D,20181113,000000,96.5436,98.3424,96.5436,96.969,15534211.739767,0
+JPM.US,D,20181114,000000,97.5408,97.9691,93.78,94.9893,20749976.824161,0
+JPM.US,D,20181115,000000,95.7783,97.3944,94.5178,97.3846,21584567.516499,0
+JPM.US,D,20181116,000000,96.8531,98.0084,96.0612,97.3266,15593534.322038,0
+JPM.US,D,20181119,000000,97.307,98.4112,96.911,98.0772,15806485.302328,0
+JPM.US,D,20181120,000000,97.1508,97.7824,95.5493,95.9738,21399459.399501,0
+JPM.US,D,20181121,000000,96.4847,96.9886,95.2458,95.2458,12001079.214957,0
+JPM.US,D,20181123,000000,94.451,95.0375,93.8557,94.3665,7332447.667751,0
+JPM.US,D,20181126,000000,95.3037,97.3266,95.0945,96.6792,15762745.318365,0
+JPM.US,D,20181127,000000,96.2439,97.3551,96.128,97.0918,10439921.503326,0
+JPM.US,D,20181128,000000,97.1704,98.5586,96.3304,98.1754,15795486.180419,0
+JPM.US,D,20181129,000000,97.5801,98.0379,97.0083,97.3846,12594057.694845,0
+JPM.US,D,20181130,000000,97.2097,98.5094,96.9592,98.4014,21079153.487892,0
+JPM.US,D,20181203,000000,99.4423,99.8943,98.873,99.3343,18118853.725698,0
+JPM.US,D,20181204,000000,98.7452,98.7452,94.4421,94.8951,26620206.96601,0
+JPM.US,D,20181206,000000,92.9115,93.2367,91.042,93.0795,30754068.046057,0
+JPM.US,D,20181207,000000,93.052,94.6701,91.0576,91.4044,21752541.798673,0
+JPM.US,D,20181210,000000,91.033,91.5803,87.8519,89.694,26711169.073124,0
+JPM.US,D,20181211,000000,91.26,91.7178,88.6772,88.8138,19053994.876843,0
+JPM.US,D,20181212,000000,89.9524,91.0508,88.5426,89.3944,25564199.654208,0
+JPM.US,D,20181213,000000,89.864,90.2274,89.081,89.4848,19495026.48281,0
+JPM.US,D,20181214,000000,88.4797,90.201,88.3658,88.745,22465548.730785,0
+JPM.US,D,20181217,000000,88.2842,88.9857,87.1053,87.6122,28380421.708822,0
+JPM.US,D,20181218,000000,87.9757,89.2774,86.8253,87.1976,23547745.882189,0
+JPM.US,D,20181219,000000,87.0837,89.0024,85.4823,86.0905,32510128.85434,0
+JPM.US,D,20181220,000000,85.4901,86.9667,84.6757,85.3467,35965195.70685,0
+JPM.US,D,20181221,000000,85.5511,87.1003,82.9004,83.3288,46688248.410476,0
+JPM.US,D,20181224,000000,82.197,83.374,81.5338,81.5338,19221927.426277,0
+JPM.US,D,20181226,000000,82.0202,84.9135,80.6212,84.9135,25475388.310058,0
+JPM.US,D,20181227,000000,83.9035,85.9667,82.7796,85.8674,22946013.705428,0
+JPM.US,D,20181228,000000,86.6749,87.0021,85.3389,85.6837,20300017.465253,0
+JPM.US,D,20181231,000000,86.3567,87.4354,85.6307,86.3831,14959135.587859,0
+JPM.US,D,20190102,000000,84.9037,88.293,84.8948,87.8804,17709389.37568,0
+JPM.US,D,20190103,000000,87.9964,88.2174,86.2555,86.6297,18256776.362928,0
+JPM.US,D,20190104,000000,88.4119,90.0368,87.6731,89.8286,18984048.767329,0
+JPM.US,D,20190107,000000,89.5928,90.5182,88.9474,89.8797,17297538.116457,0
+JPM.US,D,20190108,000000,90.6618,90.8326,88.802,89.7186,15221556.152078,0
+JPM.US,D,20190109,000000,89.9268,90.535,89.1448,89.5653,15951936.11887,0
+JPM.US,D,20190110,000000,89.2244,89.864,88.5564,89.5574,16115711.680161,0
+JPM.US,D,20190111,000000,89.1085,89.36,88.2704,89.1272,17307781.977543,0
+JPM.US,D,20190114,000000,88.2007,90.417,88.0131,90.0448,23830333.538987,0
+JPM.US,D,20190115,000000,88.2174,91.4142,87.9571,90.7079,29711443.711754,0
+JPM.US,D,20190116,000000,91.2148,92.2788,90.814,91.4339,20775092.809088,0
+JPM.US,D,20190117,000000,91.0871,92.324,90.923,91.8102,15971253.288555,0
+JPM.US,D,20190118,000000,92.5696,93.5835,91.7267,93.3104,18416277.880826,0
+JPM.US,D,20190122,000000,91.9576,92.4114,91.1058,91.8288,19150488.098936,0
+JPM.US,D,20190123,000000,92.269,92.5038,90.9594,91.598,13616198.378461,0
+JPM.US,D,20190124,000000,91.1058,91.9674,90.9417,91.655,12663461.278727,0
+JPM.US,D,20190125,000000,92.3368,93.052,91.655,92.2326,16156209.742664,0
+JPM.US,D,20190128,000000,92.6708,92.9862,91.5164,92.6708,13769112.230524,0
+JPM.US,D,20190129,000000,92.6708,93.7623,92.5323,92.9213,10922024.233582,0
+JPM.US,D,20190130,000000,92.8938,93.8841,92.5794,93.1434,14041719.655013,0
+JPM.US,D,20190131,000000,92.2513,92.5961,91.6461,92.324,19640210.61696,0
+JPM.US,D,20190201,000000,92.774,93.5373,92.3466,92.6708,14573630.920484,0
+JPM.US,D,20190204,000000,92.5863,92.995,91.8917,92.995,11065822.026435,0
+JPM.US,D,20190205,000000,93.2455,93.275,92.1511,92.5863,14307063.546839,0
+JPM.US,D,20190206,000000,92.5126,93.33,92.2965,92.5421,9802934.3213376,0
+JPM.US,D,20190207,000000,92.1128,92.324,90.4908,91.3347,14771717.919907,0
+JPM.US,D,20190208,000000,91.0576,91.2974,89.2598,90.417,14452318.932009,0
+JPM.US,D,20190211,000000,90.7796,91.0066,89.8984,89.9898,12306712.505584,0
+JPM.US,D,20190212,000000,91.5243,91.8102,90.8956,91.5243,14407136.623805,0
+JPM.US,D,20190213,000000,91.7906,92.6443,91.7906,91.9674,12055100.721261,0
+JPM.US,D,20190214,000000,91.4142,91.9752,90.4082,91.37,12912057.109114,0
+JPM.US,D,20190215,000000,92.6895,94.2821,92.4674,94.1592,16497325.023913,0
+JPM.US,D,20190219,000000,93.5933,93.9863,92.606,93.8271,14309201.077471,0
+JPM.US,D,20190220,000000,93.8557,94.3763,93.5649,94.2722,11243808.094941,0
+JPM.US,D,20190221,000000,94.0609,94.5571,93.6395,94.0807,9416326.2810077,0
+JPM.US,D,20190222,000000,94.2821,94.6407,93.4705,93.6778,11935376.612685,0
+JPM.US,D,20190225,000000,94.3291,95.6928,94.2722,94.6505,12589381.59212,0
+JPM.US,D,20190226,000000,93.2269,94.0807,92.718,93.9303,17336415.727168,0
+JPM.US,D,20190227,000000,93.8075,93.9961,93.2269,93.8075,11174863.571209,0
+JPM.US,D,20190228,000000,93.6877,93.8557,92.9312,93.0982,16990545.967071,0
+JPM.US,D,20190301,000000,93.7525,94.4707,92.9498,93.163,15484463.258983,0
+JPM.US,D,20190304,000000,93.6031,94.4805,92.1216,92.94,13974471.923455,0
+JPM.US,D,20190305,000000,92.886,93.275,92.1216,92.8663,12170096.815654,0
+JPM.US,D,20190306,000000,92.6521,93.2937,92.3751,92.5225,10168177.234064,0
+JPM.US,D,20190307,000000,92.1128,92.2965,91.1333,91.8554,14242895.895135,0
+JPM.US,D,20190308,000000,90.9879,92.0951,90.9879,91.8917,11862641.534631,0
+JPM.US,D,20190311,000000,92.7543,93.2652,92.4674,93.0893,10944404.179299,0
+JPM.US,D,20190312,000000,93.3104,93.4803,92.5598,92.8103,11455419.556034,0
+JPM.US,D,20190313,000000,92.94,93.6581,92.7268,93.1257,14597688.318813,0
+JPM.US,D,20190314,000000,93.2269,94.4421,93.1915,93.9765,12248371.151659,0
+JPM.US,D,20190315,000000,94.0247,95.2645,93.8743,95.066,27813484.459265,0
+JPM.US,D,20190318,000000,95.066,96.1575,95.0179,95.626,14500467.318434,0
+JPM.US,D,20190319,000000,96.5338,96.6978,95.066,95.2645,14448628.129118,0
+JPM.US,D,20190320,000000,94.9511,95.1319,93.1434,93.2455,16725779.208515,0
+JPM.US,D,20190321,000000,92.3152,92.3152,91.2424,91.765,22140552.466247,0
+JPM.US,D,20190322,000000,90.8326,91.2796,88.7794,88.9936,34879543.898795,0
+JPM.US,D,20190325,000000,88.8422,89.7186,87.5032,88.2528,23576809.173684,0
+JPM.US,D,20190326,000000,89.0476,89.5653,88.1555,89.136,17921273.626397,0
+JPM.US,D,20190327,000000,89.0996,89.6105,88.3884,88.8324,14296137.711693,0
+JPM.US,D,20190328,000000,89.2077,89.917,88.9768,89.8463,13960780.53082,0
+JPM.US,D,20190329,000000,90.5812,90.9879,89.7274,90.3012,16280454.219593,0
+JPM.US,D,20190401,000000,91.1244,93.387,91.097,93.3497,19616364.935951,0
+JPM.US,D,20190402,000000,93.3104,94.0521,93.0697,93.7898,11541106.033974,0
+JPM.US,D,20190403,000000,94.3861,94.8853,93.4803,93.9765,12890398.834452,0
+JPM.US,D,20190404,000000,93.9765,95.0571,93.8929,94.8951,13296314.883621,0
+JPM.US,D,20190405,000000,95.1121,95.3667,94.3665,94.6701,11050887.812418,0
+JPM.US,D,20190408,000000,94.4805,94.9795,94.2909,94.9795,8962363.6325877,0
+JPM.US,D,20190409,000000,94.451,94.5659,93.7141,94.2633,10114775.611643,0
+JPM.US,D,20190410,000000,94.4991,95.0375,93.9107,94.6985,12106223.328879,0
+JPM.US,D,20190411,000000,95.0375,95.9453,94.8951,95.4815,12441678.225439,0
+JPM.US,D,20190412,000000,98.3916,100.534,97.861,99.9735,28739603.195399,0
+JPM.US,D,20190415,000000,99.698,99.7773,98.087,98.814,16869271.63985,0
+JPM.US,D,20190416,000000,98.7748,100.12,98.7452,99.8655,12885984.324761,0
+JPM.US,D,20190417,000000,100.406,103.078,99.7862,102.744,19792923.948293,0
+JPM.US,D,20190418,000000,102.95,103.324,101.87,101.988,13908029.328435,0
+JPM.US,D,20190422,000000,101.418,102.41,101.28,102.125,8872894.7433009,0
+JPM.US,D,20190423,000000,101.574,102.812,101.437,102.252,10227279.956041,0
+JPM.US,D,20190424,000000,101.8,102.606,101.398,102.076,10285602.988275,0
+JPM.US,D,20190425,000000,101.584,102.596,101.142,102.134,10359052.612282,0
+JPM.US,D,20190426,000000,102.43,102.999,102.125,102.901,8776844.2954106,0
+JPM.US,D,20190429,000000,103.019,105.308,102.872,104.374,15844045.787021,0
+JPM.US,D,20190430,000000,104.66,104.925,103.608,104.316,12670070.319866,0
+JPM.US,D,20190501,000000,104.031,105.17,103.461,103.51,11584006.273761,0
+JPM.US,D,20190502,000000,103.52,104.06,102.999,103.746,9582034.7807119,0
+JPM.US,D,20190503,000000,104.266,104.905,103.982,104.374,9106012.8161686,0
+JPM.US,D,20190506,000000,102.636,103.795,102.233,103.442,10442756.276092,0
+JPM.US,D,20190507,000000,102.498,102.498,100.936,101.752,16706752.132274,0
+JPM.US,D,20190508,000000,101.28,102.184,101.103,101.231,10653086.236678,0
+JPM.US,D,20190509,000000,99.9042,101.358,99.4136,101.162,13578646.036742,0
+JPM.US,D,20190510,000000,100.454,101.428,99.3739,101.152,14672774.680561,0
+JPM.US,D,20190513,000000,98.9418,99.2956,97.9593,98.4014,15333883.386797,0
+JPM.US,D,20190514,000000,98.48,100.425,98.4308,99.1678,11685008.667616,0
+JPM.US,D,20190515,000000,98.1754,99.6782,97.6282,98.7748,11282713.188189,0
+JPM.US,D,20190516,000000,99.4423,100.828,99.4235,100.062,10760609.116833,0
+JPM.US,D,20190517,000000,98.873,100.454,98.706,99.5602,10646857.879565,0
+JPM.US,D,20190520,000000,99.4136,100.494,99.2173,100.082,9476278.92588,0
+JPM.US,D,20190521,000000,100.17,100.592,99.9735,100.435,8864124.7604789,0
+JPM.US,D,20190522,000000,100.13,100.474,99.5513,99.6098,8809527.1387758,0
+JPM.US,D,20190523,000000,98.5488,98.6764,96.6301,97.6577,16195287.874107,0
+JPM.US,D,20190524,000000,98.4506,98.8336,98.1558,98.6077,9497427.2468055,0
+JPM.US,D,20190528,000000,98.1656,98.7158,97.473,97.5506,12977592.780423,0
+JPM.US,D,20190529,000000,96.6104,97.4337,96.2439,97.2873,11087271.637392,0
+JPM.US,D,20190530,000000,97.6675,98.146,95.7685,96.2439,11533879.144694,0
+JPM.US,D,20190531,000000,94.8951,95.8166,94.2339,95.2458,12184712.435819,0
+JPM.US,D,20190603,000000,95.1121,96.0612,94.6603,95.6928,12994465.022213,0
+JPM.US,D,20190604,000000,96.9405,98.7748,96.3009,98.6372,14304778.424806,0
+JPM.US,D,20190605,000000,98.7452,99.2262,97.6479,98.9908,9278529.859872,0
+JPM.US,D,20190606,000000,99.0106,99.6594,97.92,99.2173,9708143.9986485,0
+JPM.US,D,20190607,000000,98.5979,98.8926,97.9396,98.1263,11813229.969391,0
+JPM.US,D,20190610,000000,99.5513,99.9735,99.0694,99.1876,12660566.451528,0
+JPM.US,D,20190611,000000,99.6098,100.298,99.2173,99.4919,10955592.625352,0
+JPM.US,D,20190612,000000,99.5117,99.6782,97.8709,98.2344,10758144.849375,0
+JPM.US,D,20190613,000000,98.4112,99.0204,98.0182,98.4702,9352417.1687223,0
+JPM.US,D,20190614,000000,98.4996,99.1578,97.6479,98.706,10098640.308985,0
+JPM.US,D,20190617,000000,98.5979,99.2173,98.028,98.1852,9042793.8209159,0
+JPM.US,D,20190618,000000,97.9888,100.13,97.9593,99.5117,12300947.280107,0
+JPM.US,D,20190619,000000,99.6098,100.317,98.588,98.7846,14602868.268045,0
+JPM.US,D,20190620,000000,99.6683,99.8556,98.0084,99.0498,15172072.317944,0
+JPM.US,D,20190621,000000,99.0498,100.376,98.0576,98.3916,30136277.924889,0
+JPM.US,D,20190624,000000,98.2442,98.6666,97.5604,97.6774,14506122.613763,0
+JPM.US,D,20190625,000000,97.697,97.9593,96.7853,96.8629,20758793.629082,0
+JPM.US,D,20190626,000000,97.3462,98.2737,97.2284,97.5113,11485809.134392,0
+JPM.US,D,20190627,000000,97.8218,98.48,97.473,97.8218,12133261.055632,0
+JPM.US,D,20190628,000000,99.816,101.074,99.6782,100.484,24067911.925773,0
+JPM.US,D,20190701,000000,101.771,102.94,101.654,102.194,14197859.142587,0
+JPM.US,D,20190702,000000,102.036,102.656,101.762,102.292,11327852.745781,0
+JPM.US,D,20190703,000000,102.596,103.098,101.624,102.144,7566225.3214993,0
+JPM.US,D,20190705,000000,102.754,103.432,102.233,102.734,8759348.0982508,0
+JPM.US,D,20190708,000000,102.262,102.724,101.84,102.184,7641081.6442363,0
+JPM.US,D,20190709,000000,101.644,102.734,101.516,102.606,9883644.4243914,0
+JPM.US,D,20190710,000000,102.626,103.058,102.066,102.312,10209439.718238,0
+JPM.US,D,20190711,000000,102.626,103.52,102.41,103.304,12808584.340572,0
+JPM.US,D,20190712,000000,103.314,104.424,103.146,104.374,11911857.668501,0
+JPM.US,D,20190715,000000,104.591,104.62,102.773,103.117,14301438.787662,0
+JPM.US,D,20190716,000000,102.724,104.552,102.233,104.218,18718263.119173,0
+JPM.US,D,20190717,000000,103.588,104.04,102.96,103.196,14494006.886565,0
+JPM.US,D,20190718,000000,103.146,104.168,102.793,103.805,10384418.993655,0
+JPM.US,D,20190719,000000,103.874,104.218,102.656,102.783,11491402.339546,0
+JPM.US,D,20190722,000000,102.223,103.608,102.096,103.432,10009756.695943,0
+JPM.US,D,20190723,000000,105.338,105.396,103.942,105.338,14086660.727618,0
+JPM.US,D,20190724,000000,104.63,105.809,104.571,105.76,11058671.477534,0
+JPM.US,D,20190725,000000,105.819,106.153,104.394,104.758,11199330.153974,0
+JPM.US,D,20190726,000000,105.21,105.455,104.581,105.21,14139901.526304,0
+JPM.US,D,20190729,000000,105.406,106.094,104.836,104.896,9389919.6347271,0
+JPM.US,D,20190730,000000,104.276,105.092,103.884,104.64,7866361.0869144,0
+JPM.US,D,20190731,000000,105.112,105.17,103.982,105.013,15076206.104838,0
+JPM.US,D,20190801,000000,104.404,105.73,101.928,102.252,17303798.027593,0
+JPM.US,D,20190802,000000,102.243,102.685,100.848,102.243,12179330.947985,0
+JPM.US,D,20190805,000000,100.298,100.464,97.9986,99.1975,17514561.601537,0
+JPM.US,D,20190806,000000,99.6197,100.042,98.0772,99.9735,11271264.166975,0
+JPM.US,D,20190807,000000,97.7726,98.0182,95.907,97.7923,19133465.212131,0
+JPM.US,D,20190808,000000,98.706,99.6494,98.4308,99.4621,12044346.906438,0
+JPM.US,D,20190809,000000,98.981,99.9934,98.028,99.364,11025312.767341,0
+JPM.US,D,20190812,000000,98.146,98.2442,97.0535,97.5408,9227082.5511719,0
+JPM.US,D,20190813,000000,97.7264,99.8754,96.8825,98.9712,13517096.351125,0
+JPM.US,D,20190814,000000,96.2341,96.7853,94.5571,94.8755,21531638.18656,0
+JPM.US,D,20190815,000000,95.0179,96.3009,94.451,95.2291,14764250.812898,0
+JPM.US,D,20190816,000000,96.2911,97.753,95.8461,97.5113,13068597.63815,0
+JPM.US,D,20190819,000000,99.3442,99.364,98.146,98.4112,9130548.6142101,0
+JPM.US,D,20190820,000000,97.6282,98.1754,97.083,97.1508,9252651.489019,0
+JPM.US,D,20190821,000000,97.9593,98.1656,97.2677,97.4042,9046682.0909229,0
+JPM.US,D,20190822,000000,98.1066,98.9122,97.7068,98.4308,10321166.408636,0
+JPM.US,D,20190823,000000,97.7726,98.48,95.1417,95.9836,16309135.80919,0
+JPM.US,D,20190826,000000,96.5239,96.8531,95.9738,96.746,9071322.7297526,0
+JPM.US,D,20190827,000000,97.19,97.3649,94.9137,95.7223,15836184.763654,0
+JPM.US,D,20190828,000000,95.122,97.0535,95.1023,96.6792,11702380.684424,0
+JPM.US,D,20190829,000000,97.8905,99.4919,97.7824,98.8632,11049178.805784,0
+JPM.US,D,20190830,000000,99.4423,100.072,99.099,99.4621,11234655.392349,0
+JPM.US,D,20190903,000000,98.647,98.6568,97.1508,98.2934,10901966.053278,0
+JPM.US,D,20190904,000000,99.0792,99.7773,98.2934,99.472,7670739.3728212,0
+JPM.US,D,20190905,000000,100.71,102.95,100.661,101.712,14610758.809692,0
+JPM.US,D,20190906,000000,101.988,102.282,101.358,101.948,8656836.2006211,0
+JPM.US,D,20190909,000000,102.94,105.062,102.832,104.463,15448666.745998,0
+JPM.US,D,20190910,000000,105.288,106.182,104.778,105.799,15833032.414907,0
+JPM.US,D,20190911,000000,105.819,106.114,104.453,106.104,10957247.684783,0
+JPM.US,D,20190912,000000,105.485,107.243,104.944,106.713,13568892.789829,0
+JPM.US,D,20190913,000000,107.734,109.002,107.518,108.835,17958540.964032,0
+JPM.US,D,20190916,000000,107.646,108.511,107.165,107.872,13249077.492394,0
+JPM.US,D,20190917,000000,107.204,107.381,106.153,107.342,11951993.36867,0
+JPM.US,D,20190918,000000,107.106,108.697,106.575,108.412,11837764.749561,0
+JPM.US,D,20190919,000000,108.354,108.943,107.813,108.069,10450492.101237,0
+JPM.US,D,20190920,000000,108.393,108.943,107.617,107.646,24387125.661017,0
+JPM.US,D,20190923,000000,106.605,107.843,106.536,107.626,10145131.600234,0
+JPM.US,D,20190924,000000,107.518,107.97,105.956,106.232,13092180.708253,0
+JPM.US,D,20190925,000000,106.182,107.145,106.035,106.801,11343657.240126,0
+JPM.US,D,20190926,000000,106.693,106.85,105.868,105.946,10958788.742582,0
+JPM.US,D,20190927,000000,106.762,107.4,106.182,106.566,11276203.898479,0
+JPM.US,D,20190930,000000,107.145,107.528,106.124,106.546,10826388.059485,0
+JPM.US,D,20191001,000000,107.184,107.734,104.473,104.6,12514145.603227,0
+JPM.US,D,20191002,000000,103.776,104.021,102.243,102.508,13952081.799019,0
+JPM.US,D,20191003,000000,102.439,103.038,100.858,102.38,14358206.511892,0
+JPM.US,D,20191004,000000,102.498,104.905,102.439,104.591,10545271.227337,0
+JPM.US,D,20191007,000000,104.198,105.377,104.08,104.365,7470490.4138452,0
+JPM.US,D,20191008,000000,103.176,103.176,101.889,102.046,12699292.399351,0
+JPM.US,D,20191009,000000,102.754,103.274,102.272,102.773,8043530.8222938,0
+JPM.US,D,20191010,000000,103.254,105.298,103.127,104.218,12480749.231779,0
+JPM.US,D,20191011,000000,105.878,107.676,105.73,105.986,16650389.520993,0
+JPM.US,D,20191014,000000,105.701,106.634,105.524,106.271,9729720.8435722,0
+JPM.US,D,20191015,000000,108.452,110.957,107.568,109.464,33448504.801843,0
+JPM.US,D,20191016,000000,109.464,110.073,108.943,109.218,12747198.532304,0
+JPM.US,D,20191017,000000,110.2,110.937,109.395,109.817,12125701.322297,0
+JPM.US,D,20191018,000000,109.493,110.426,109.385,110.014,11417190.329614,0
+JPM.US,D,20191021,000000,111.379,112.961,111.32,112.755,14545124.404826,0
+JPM.US,D,20191022,000000,112.627,114.16,112.342,113.865,13870515.66584,0
+JPM.US,D,20191023,000000,113.325,114.209,113.295,114.179,10298246.9909,0
+JPM.US,D,20191024,000000,114.346,114.671,113.207,114.091,8829601.6050266,0
+JPM.US,D,20191025,000000,114.061,115.584,113.836,114.995,9923855.4470686,0
+JPM.US,D,20191028,000000,115.506,116.085,115.339,115.447,10435073.380278,0
+JPM.US,D,20191029,000000,115.015,116.282,114.906,115.368,10736544.593401,0
+JPM.US,D,20191030,000000,115.015,115.201,113.983,114.72,9329909.9890378,0
+JPM.US,D,20191031,000000,114.533,114.72,113.03,113.983,12700113.821837,0
+JPM.US,D,20191101,000000,115.241,116.783,114.985,116.616,12802654.219875,0
+JPM.US,D,20191104,000000,117.795,118.089,117.313,117.559,10038024.011745,0
+JPM.US,D,20191105,000000,118.06,118.895,117.579,117.815,15065617.185234,0
+JPM.US,D,20191106,000000,117.431,118.473,117.333,117.981,12307846.414691,0
+JPM.US,D,20191107,000000,119.023,119.789,118.551,118.62,14825937.911198,0
+JPM.US,D,20191108,000000,118.512,118.993,117.942,118.974,10185257.121686,0
+JPM.US,D,20191111,000000,118.257,118.718,118.021,118.551,9512688.1976472,0
+JPM.US,D,20191112,000000,118.286,119.209,117.736,117.873,9974508.8158195,0
+JPM.US,D,20191113,000000,116.911,117.549,116.282,117.245,8874511.1236074,0
+JPM.US,D,20191114,000000,116.547,117.579,116.429,117.353,9297058.1789655,0
+JPM.US,D,20191115,000000,117.932,118.197,117.166,118.197,11138054.275852,0
+JPM.US,D,20191118,000000,118.227,119.229,117.716,119.209,9591602.7749699,0
+JPM.US,D,20191119,000000,119.553,119.75,118.777,119.17,9670886.8397306,0
+JPM.US,D,20191120,000000,118.895,119.209,117.677,118.286,12915136.171096,0
+JPM.US,D,20191121,000000,118.62,119.298,118.06,118.561,8444215.0107721,0
+JPM.US,D,20191122,000000,118.748,119.73,118.718,119.367,8950972.630062,0
+JPM.US,D,20191125,000000,119.75,120.526,119.435,119.966,11035045.656819,0
+JPM.US,D,20191126,000000,120.281,120.281,118.954,120.133,11499905.639976,0
+JPM.US,D,20191127,000000,120.732,120.86,120.113,120.516,7240982.7320025,0
+JPM.US,D,20191129,000000,120.329,120.841,119.937,120.221,6259645.47241,0
+JPM.US,D,20191202,000000,120.752,121.135,119.848,119.947,9449559.7929785,0
+JPM.US,D,20191203,000000,118.325,118.591,117.333,118.414,11670415.440629,0
+JPM.US,D,20191204,000000,118.974,120.889,118.62,120.771,11308620.05945,0
+JPM.US,D,20191205,000000,121.076,121.636,120.634,121.41,10507066.429839,0
+JPM.US,D,20191206,000000,122.943,123.896,122.855,123.218,11146366.216396,0
+JPM.US,D,20191209,000000,122.835,123.621,122.658,122.658,9398595.9733501,0
+JPM.US,D,20191210,000000,121.587,122.963,121.243,122.747,8255187.0697431,0
+JPM.US,D,20191211,000000,122.559,123.198,122.304,122.451,9876498.9648497,0
+JPM.US,D,20191212,000000,122.737,126.342,122.481,125.959,15041619.841338,0
+JPM.US,D,20191213,000000,125.89,126.667,124.318,124.829,11610682.65605,0
+JPM.US,D,20191216,000000,126.283,126.676,125.301,125.321,12463093.228758,0
+JPM.US,D,20191217,000000,125.684,126.519,125.222,126.097,12654077.519251,0
+JPM.US,D,20191218,000000,126.087,126.853,125.674,125.979,11377477.046214,0
+JPM.US,D,20191219,000000,125.713,126.135,125.104,125.33,10247527.460487,0
+JPM.US,D,20191220,000000,125.959,126.715,124.917,125.232,32869472.182522,0
+JPM.US,D,20191223,000000,125.556,125.861,124.898,125.193,10672154.027788,0
+JPM.US,D,20191224,000000,125.311,125.585,125.065,125.537,3642988.3669685,0
+JPM.US,D,20191226,000000,125.841,126.921,125.733,126.873,7422362.3848554,0
+JPM.US,D,20191227,000000,127.118,127.561,126.529,126.961,8622931.9111805,0
+JPM.US,D,20191230,000000,127.678,127.835,126.342,126.489,7630914.1235295,0
+JPM.US,D,20191231,000000,126.381,127.285,126.205,127.217,7892272.0296626,0
+JPM.US,D,20200102,000000,127.58,128.769,127.089,128.759,11847468.120759,0
+JPM.US,D,20200103,000000,126.283,127.875,125.9,127.049,11310753.518596,0
+JPM.US,D,20200106,000000,125.419,126.981,125.359,126.941,11179002.237662,0
+JPM.US,D,20200107,000000,126.087,126.587,124.721,124.78,11516979.420368,0
+JPM.US,D,20200108,000000,124.613,126.342,124.535,125.773,10559657.826363,0
+JPM.US,D,20200109,000000,126.775,126.941,125.871,126.234,10312497.195114,0
+JPM.US,D,20200110,000000,125.949,126.067,124.711,124.957,11097886.003788,0
+JPM.US,D,20200113,000000,125.065,126.018,124.672,126.018,13482295.316691,0
+JPM.US,D,20200114,000000,126.667,129.279,126.431,127.481,27159867.288959,0
+JPM.US,D,20200115,000000,126.578,127.295,125.025,125.556,17741562.265309,0
+JPM.US,D,20200116,000000,126.244,126.627,125.674,126.067,11742204.915844,0
+JPM.US,D,20200117,000000,126.303,126.991,126.116,126.912,16003991.096993,0
+JPM.US,D,20200121,000000,126.008,126.794,125.527,125.674,9227430.6633035,0
+JPM.US,D,20200122,000000,126.057,126.195,125.251,125.517,8220071.5129443,0
+JPM.US,D,20200123,000000,124.623,125.585,123.719,125.399,10176319.190029,0
+JPM.US,D,20200124,000000,125.241,125.291,121.509,122.295,16514369.286024,0
+JPM.US,D,20200127,000000,119.514,122.088,119.131,121.243,14003483.303491,0
+JPM.US,D,20200128,000000,121.99,123.945,121.656,123.463,14223799.603616,0
+JPM.US,D,20200129,000000,123.807,124.485,122.795,123.267,10155076.207032,0
+JPM.US,D,20200130,000000,121.852,125.006,121.852,124.79,9853145.9337579,0
+JPM.US,D,20200131,000000,123.523,123.827,120.752,121.548,13921584.326257,0
+JPM.US,D,20200203,000000,121.823,123.277,121.823,122.501,10912059.269349,0
+JPM.US,D,20200204,000000,124.495,125.458,124.053,124.259,9971004.2834545,0
+JPM.US,D,20200205,000000,125.429,126.469,124.898,126.342,11052895.055468,0
+JPM.US,D,20200206,000000,126.951,127.001,125.929,126.361,9791848.6803307,0
+JPM.US,D,20200207,000000,125.566,126.421,125.173,125.989,6946814.748538,0
+JPM.US,D,20200210,000000,125.782,126.578,125.585,126.479,6490481.4768599,0
+JPM.US,D,20200211,000000,126.971,127.501,126.519,126.725,7163353.7266741,0
+JPM.US,D,20200212,000000,127.295,127.904,126.539,126.725,8665284.5359767,0
+JPM.US,D,20200213,000000,126.489,127.049,125.261,126.607,8109465.4993209,0
+JPM.US,D,20200214,000000,126.578,126.902,125.773,126.253,7216973.173645,0
+JPM.US,D,20200218,000000,126.135,126.45,124.023,124.573,9796915.6458005,0
+JPM.US,D,20200219,000000,125.743,127.099,125.213,126.273,7699900.3800019,0
+JPM.US,D,20200220,000000,125.989,127.069,125.389,126.273,8082533.6312279,0
+JPM.US,D,20200221,000000,125.409,125.753,123.915,124.711,10641366.461583,0
+JPM.US,D,20200224,000000,120.997,122.343,120.103,121.361,14828828.66691,0
+JPM.US,D,20200225,000000,120.3,121.43,115.339,115.958,22645626.525695,0
+JPM.US,D,20200226,000000,116.567,118.414,116.026,116.311,27043581.551084,0
+JPM.US,D,20200227,000000,112.892,115.368,111.409,111.458,25050179.520127,0
+JPM.US,D,20200228,000000,107.931,108.815,103.451,106.624,50025923.098541,0
+JPM.US,D,20200302,000000,107.234,111.655,105.121,111.596,29786777.416332,0
+JPM.US,D,20200303,000000,111.104,112.922,106.732,107.42,35440553.0634,0
+JPM.US,D,20200304,000000,108.658,110.377,105.338,110.073,28088584.651618,0
+JPM.US,D,20200305,000000,106.241,106.919,103.382,104.67,27249887.864723,0
+JPM.US,D,20200306,000000,97.5899,101.329,96.4453,99.2659,41550983.629612,0
+JPM.US,D,20200309,000000,88.689,91.1314,85.4095,85.8143,43938481.165342,0
+JPM.US,D,20200310,000000,90.9192,93.0147,86.8607,92.4773,33867031.263869,0
+JPM.US,D,20200311,000000,89.6891,91.8829,86.8321,88.126,41549244.086826,0
+JPM.US,D,20200312,000000,82.2776,89.0456,79.2752,80.8628,54144773.624191,0
+JPM.US,D,20200313,000000,88.1545,95.5003,84.492,95.4236,41969028.638309,0
+JPM.US,D,20200316,000000,78.2456,86.3095,77.6483,81.1478,42019472.325484,0
+JPM.US,D,20200317,000000,83.4712,89.4868,80.3559,86.1071,38371934.071885,0
+JPM.US,D,20200318,000000,80.515,83.3799,73.8001,77.0411,45216329.54912,0
+JPM.US,D,20200319,000000,74.9033,80.9178,70.6327,78.338,35034754.06948,0
+JPM.US,D,20200320,000000,79.2556,82.1587,75.7473,76.6835,32830605.768399,0
+JPM.US,D,20200323,000000,75.9309,76.9135,71.7154,72.5788,35428408.835794,0
+JPM.US,D,20200324,000000,77.9705,82.7442,76.1333,81.2116,37417332.231141,0
+JPM.US,D,20200325,000000,81.9563,87.3833,77.6405,84.2415,41499037.563764,0
+JPM.US,D,20200326,000000,86.3999,90.5262,85.9027,90.1116,32492620.44272,0
+JPM.US,D,20200327,000000,85.5835,87.0994,83.1598,83.6933,32711519.865397,0
+JPM.US,D,20200330,000000,83.2512,86.4097,82.0113,85.8665,23581784.530699,0
+JPM.US,D,20200331,000000,84.5352,86.4834,82.0486,82.6823,25457238.639248,0
+JPM.US,D,20200401,000000,78.1543,79.4943,76.4557,77.4734,30520812.560505,0
+JPM.US,D,20200402,000000,76.6923,80.7352,76.1883,80.3658,26152657.765744,0
+JPM.US,D,20200403,000000,79.8018,81.1742,76.8043,77.9931,22846235.811264,0
+JPM.US,D,20200406,000000,82.5752,84.4321,81.3786,83.0124,28904305.019963,0
+JPM.US,D,20200407,000000,87.6417,87.6889,83.8652,84.1059,24316581.042926,0
+JPM.US,D,20200408,000000,85.4617,88.0229,84.0243,87.5022,24682393.963821,0
+JPM.US,D,20200409,000000,89.9338,96.8629,89.9052,95.3479,45353829.769583,0
+JPM.US,D,20200413,000000,95.6731,95.6731,90.2864,91.1126,29002484.855511,0
+JPM.US,D,20200414,000000,93.7427,94.6505,86.8891,88.6143,49736314.162554,0
+JPM.US,D,20200415,000000,84.5785,85.3959,83.6333,84.2444,32458253.021642,0
+JPM.US,D,20200416,000000,83.7247,84.0411,80.7754,81.0348,34970325.842613,0
+JPM.US,D,20200417,000000,85.3673,88.802,84.4026,88.3186,32537223.58191,0
+JPM.US,D,20200420,000000,85.8065,87.8844,83.9389,85.1001,25518861.611629,0
+JPM.US,D,20200421,000000,82.2324,84.7975,81.9642,82.6312,24824398.266686,0
+JPM.US,D,20200422,000000,84.154,85.2475,82.7511,82.9004,18003761.951363,0
+JPM.US,D,20200423,000000,83.2708,84.6993,82.8268,82.9456,17931274.21614,0
+JPM.US,D,20200424,000000,84.1059,84.5333,82.1106,84.1737,17043827.480628,0
+JPM.US,D,20200427,000000,85.3143,88.7361,84.9459,87.7989,24646782.703489,0
+JPM.US,D,20200428,000000,90.759,91.2698,88.181,88.4198,21811071.458867,0
+JPM.US,D,20200429,000000,91.9379,92.2808,90.258,90.8072,22052107.55592,0
+JPM.US,D,20200430,000000,88.7096,89.86,87.736,88.859,20613479.207352,0
+JPM.US,D,20200501,000000,86.7615,86.9815,85.2151,86.5286,19988540.573027,0
+JPM.US,D,20200504,000000,85.386,85.9893,84.2542,85.4989,16947469.635475,0
+JPM.US,D,20200505,000000,86.8989,87.4197,85.2759,85.3673,19467372.943662,0
+JPM.US,D,20200506,000000,85.5167,86.0737,83.4476,83.763,22607622.248928,0
+JPM.US,D,20200507,000000,84.7563,86.2123,84.0499,84.6364,18074794.130011,0
+JPM.US,D,20200508,000000,86.1111,87.2969,85.4715,86.0177,22086971.698401,0
+JPM.US,D,20200511,000000,84.5411,84.5411,82.8916,83.486,34386186.560825,0
+JPM.US,D,20200512,000000,83.652,84.2444,80.6359,80.7578,30135100.247298,0
+JPM.US,D,20200513,000000,80.1526,80.6006,77.3879,77.9735,38205502.883252,0
+JPM.US,D,20200514,000000,76.7581,81.7588,76.4615,81.2106,37883115.423957,0
+JPM.US,D,20200515,000000,80.5907,80.9896,79.1514,79.7085,28126434.211883,0
+JPM.US,D,20200518,000000,82.2962,84.5785,81.5456,83.9291,32900226.158959,0
+JPM.US,D,20200519,000000,83.5587,84.6266,82.2038,82.2786,21119619.996374,0
+JPM.US,D,20200520,000000,84.1737,85.7249,83.8573,84.7465,22148882.728481,0
+JPM.US,D,20200521,000000,83.763,85.1473,83.207,83.6716,15757206.060412,0
+JPM.US,D,20200522,000000,83.5223,83.8475,82.3257,83.0222,14611110.993311,0
+JPM.US,D,20200526,000000,86.1945,90.4722,85.9351,88.913,44437027.613389,0
+JPM.US,D,20200527,000000,94.7075,95.1898,91.6786,94.0609,42462815.518149,0
+JPM.US,D,20200528,000000,95.5199,95.5297,92.2356,92.661,26660246.986237,0
+JPM.US,D,20200529,000000,91.5488,92.0312,89.7992,90.2962,28599653.975555,0
+JPM.US,D,20200601,000000,90.704,92.3378,90.361,91.4928,16388821.933283,0
+JPM.US,D,20200602,000000,93.052,93.1817,90.868,91.7984,22841401.93842,0
+JPM.US,D,20200603,000000,94.2633,97.3462,93.7721,96.7558,27956210.433186,0
+JPM.US,D,20200604,000000,96.3304,98.922,95.3765,98.755,28865376.515664,0
+JPM.US,D,20200605,000000,106.634,107.43,101.634,103.225,45511515.404315,0
+JPM.US,D,20200608,000000,105.239,105.966,103.864,105.278,26814623.519975,0
+JPM.US,D,20200609,000000,102.675,103.579,101.172,102.567,18354133.758119,0
+JPM.US,D,20200610,000000,102.498,102.538,98.2344,98.421,26848610.257027,0
+JPM.US,D,20200611,000000,92.8192,94.2633,89.58,90.203,39075862.606041,0
+JPM.US,D,20200612,000000,93.4529,93.836,90.3159,92.6708,26787652.972756,0
+JPM.US,D,20200615,000000,89.471,94.1199,88.9592,93.9489,23874549.88692,0
+JPM.US,D,20200616,000000,97.7726,98.0674,92.1531,94.7075,23917586.521518,0
+JPM.US,D,20200617,000000,95.1417,95.1515,92.0588,92.3103,16854742.538782,0
+JPM.US,D,20200618,000000,91.5577,93.275,91.0566,91.8082,17880781.671122,0
+JPM.US,D,20200619,000000,93.2849,93.3497,89.7569,90.759,43507224.181594,0
+JPM.US,D,20200622,000000,90.2392,90.8886,89.58,89.7756,17476641.808123,0
+JPM.US,D,20200623,000000,91.8367,92.7641,90.7973,90.87,16576211.100827,0
+JPM.US,D,20200624,000000,89.7756,89.86,87.512,87.8362,24700206.719088,0
+JPM.US,D,20200625,000000,87.5483,91.1314,87.4678,90.8985,27743418.240887,0
+JPM.US,D,20200626,000000,88.2538,88.4964,85.3673,85.9155,45150854.950115,0
+JPM.US,D,20200629,000000,86.6681,87.679,85.5343,86.2977,19936810.295986,0
+JPM.US,D,20200630,000000,86.1395,87.8362,85.8979,87.2792,20623585.655755,0
+JPM.US,D,20200701,000000,88.0504,88.8069,86.3233,86.5375,20212684.070855,0
+JPM.US,D,20200702,000000,88.7666,88.9739,86.1365,86.8184,29719082.839085,0
+JPM.US,D,20200706,000000,88.4768,89.2008,87.5886,89.0122,19878390.565939,0
+JPM.US,D,20200707,000000,87.906,88.1683,86.1995,86.4991,27490162.593721,0
+JPM.US,D,20200708,000000,86.4716,87.455,86.0128,87.4187,20024544.731846,0
+JPM.US,D,20200709,000000,87.623,88.1879,85.0529,85.5255,27323194.986688,0
+JPM.US,D,20200710,000000,86.1995,90.7344,86.0797,90.201,30902290.527318,0
+JPM.US,D,20200713,000000,92.5067,93.0088,90.1596,91.4948,34237518.251745,0
+JPM.US,D,20200714,000000,92.1688,93.6483,90.5468,92.0185,45606674.196569,0
+JPM.US,D,20200715,000000,94.5277,94.9039,92.4311,93.443,24022787.636258,0
+JPM.US,D,20200716,000000,92.5539,94.8361,92.3368,93.7063,18023045.531279,0
+JPM.US,D,20200717,000000,93.6975,93.7721,91.9536,91.9733,17248905.223089,0
+JPM.US,D,20200720,000000,91.2885,92.1865,91.1294,91.1667,15430888.598368,0
+JPM.US,D,20200721,000000,91.5508,93.7427,91.485,93.1424,19010719.042388,0
+JPM.US,D,20200722,000000,93.3693,93.8173,91.3818,92.4694,15231319.577709,0
+JPM.US,D,20200723,000000,92.2906,93.0874,91.7935,92.7406,13736096.543103,0
+JPM.US,D,20200724,000000,93.3202,93.5079,91.767,92.0843,13601584.79404,0
+JPM.US,D,20200727,000000,91.3622,91.4752,90.1076,90.7924,12763666.679017,0
+JPM.US,D,20200728,000000,90.4162,91.7149,90.4162,91.1854,12545107.225497,0
+JPM.US,D,20200729,000000,90.9516,93.4243,90.8838,93.3959,13600909.945082,0
+JPM.US,D,20200730,000000,91.3897,91.5784,89.9966,90.9034,15832876.680533,0
+JPM.US,D,20200731,000000,90.3964,90.8199,89.244,90.5468,15517720.182004,0
+JPM.US,D,20200803,000000,90.9034,91.4192,89.808,90.0418,13845364.055402,0
+JPM.US,D,20200804,000000,89.865,89.9004,89.0407,89.528,14265435.646714,0
+JPM.US,D,20200805,000000,89.8276,92.2621,89.6862,91.0812,16382428.680949,0
+JPM.US,D,20200806,000000,91.429,91.9163,90.4544,91.1107,11187299.928001,0
+JPM.US,D,20200807,000000,90.8199,93.219,90.473,93.1149,15735639.394205,0
+JPM.US,D,20200810,000000,93.7987,95.6063,93.7279,94.2909,15998377.534404,0
+JPM.US,D,20200811,000000,97.3168,99.472,96.9886,97.2775,33639196.96315,0
+JPM.US,D,20200812,000000,99.472,99.7277,95.2939,96.4453,20545316.409108,0
+JPM.US,D,20200813,000000,95.5681,96.8432,95.2291,95.9158,14513572.416952,0
+JPM.US,D,20200814,000000,95.1023,96.7951,95.0277,95.9551,12950764.735246,0
+JPM.US,D,20200817,000000,95.1023,95.5681,93.2553,93.4243,15996388.613044,0
+JPM.US,D,20200818,000000,93.612,93.612,91.935,92.1216,14137736.513136,0
+JPM.US,D,20200819,000000,92.6846,94.2535,92.1413,92.3368,14443522.484522,0
+JPM.US,D,20200820,000000,91.1294,91.8505,90.698,91.2316,14592474.779814,0
+JPM.US,D,20200821,000000,91.1382,92.3515,90.8298,91.1854,13051027.136353,0
+JPM.US,D,20200824,000000,92.2444,93.8929,91.2787,93.7525,19102476.107323,0
+JPM.US,D,20200825,000000,94.8853,95.5493,93.5079,94.1691,14567238.686023,0
+JPM.US,D,20200826,000000,93.6395,93.9489,92.8054,92.8437,12863330.571547,0
+JPM.US,D,20200827,000000,92.7592,96.1761,92.7592,95.8971,23655058.062896,0
+JPM.US,D,20200828,000000,96.6399,96.746,95.3863,96.2911,14682285.674002,0
+JPM.US,D,20200831,000000,95.6829,95.7409,93.7141,93.8743,15176133.626146,0
+JPM.US,D,20200901,000000,93.275,94.5089,92.7966,93.8271,12382643.700868,0
+JPM.US,D,20200902,000000,93.6483,95.5101,93.2849,95.2458,15449603.187989,0
+JPM.US,D,20200903,000000,96.8049,98.3818,94.2909,94.9413,24847609.813607,0
+JPM.US,D,20200904,000000,97.4828,98.5684,94.9795,96.9985,28096661.463793,0
+JPM.US,D,20200908,000000,96.4847,97.0437,93.2092,93.6209,23596091.73573,0
+JPM.US,D,20200909,000000,94.4421,95.2841,93.2849,94.5089,14337870.452607,0
+JPM.US,D,20200910,000000,95.0081,95.9639,93.3595,93.5373,16994087.142819,0
+JPM.US,D,20200911,000000,93.668,94.9697,93.3104,94.6985,14711759.167804,0
+JPM.US,D,20200914,000000,95.1121,96.9405,94.9795,96.0131,20296871.223737,0
+JPM.US,D,20200915,000000,96.2538,96.3599,92.8909,93.0215,25276376.065233,0
+JPM.US,D,20200916,000000,93.162,94.7555,92.5343,93.4145,20581692.091109,0
+JPM.US,D,20200917,000000,92.4783,93.0805,91.5508,92.3466,19520671.761037,0
+JPM.US,D,20200918,000000,91.7178,93.219,91.2974,92.1511,21475368.201606,0
+JPM.US,D,20200921,000000,89.2008,89.9966,87.906,89.302,30288105.707817,0
+JPM.US,D,20200922,000000,88.9739,89.6302,87.7645,88.3274,20552626.763871,0
+JPM.US,D,20200923,000000,88.8059,89.3394,86.8203,86.8931,21295092.93958,0
+JPM.US,D,20200924,000000,86.4991,88.3559,85.6209,86.8184,19602231.786986,0
+JPM.US,D,20200925,000000,86.2476,87.8067,86.0787,87.5788,14187441.225435,0
+JPM.US,D,20200928,000000,89.0672,90.8199,88.4031,90.0978,22299871.785105,0
+JPM.US,D,20200929,000000,89.977,89.977,88.3864,89.3394,13719540.859422,0
+JPM.US,D,20200930,000000,89.3394,91.0694,89.2539,90.201,17504026.629135,0
+JPM.US,D,20201001,000000,90.9977,91.6068,89.977,90.8572,16840263.313429,0
+JPM.US,D,20201002,000000,89.244,92.3761,89.0947,91.7178,16168840.512958,0
+JPM.US,D,20201005,000000,92.9773,93.8566,92.2297,93.6572,14669070.645337,0
+JPM.US,D,20201006,000000,94.6307,95.3765,92.211,92.6934,20324999.091112,0
+JPM.US,D,20201007,000000,93.5815,94.8951,93.3035,94.3095,17298623.16772,0
+JPM.US,D,20201008,000000,95.0473,96.3795,94.4657,96.2439,16558908.299296,0
+JPM.US,D,20201009,000000,96.4552,96.5534,94.6701,95.7027,14475800.214939,0
+JPM.US,D,20201012,000000,95.6063,97.3944,95.3667,96.8727,16980797.809517,0
+JPM.US,D,20201013,000000,97.3944,97.6096,94.8087,95.3037,22944210.036723,0
+JPM.US,D,20201014,000000,95.5395,96.3893,94.6603,94.7693,16089276.533471,0
+JPM.US,D,20201015,000000,93.7141,96.2439,93.6572,96.186,18157991.911572,0
+JPM.US,D,20201016,000000,95.8971,96.7755,95.2458,95.9935,14039364.299831,0
+JPM.US,D,20201019,000000,96.0799,96.3304,94.1494,94.3763,12399524.08563,0
+JPM.US,D,20201020,000000,94.8557,96.2341,94.6789,94.9137,11903990.537902,0
+JPM.US,D,20201021,000000,94.9039,95.5003,93.9323,93.9687,11347181.112055,0
+JPM.US,D,20201022,000000,93.9225,97.6282,93.9127,97.2873,15689868.756142,0
+JPM.US,D,20201023,000000,97.8709,98.7649,97.3266,98.1754,15954664.015106,0
+JPM.US,D,20201026,000000,97.0731,97.1213,94.7987,95.7409,13123962.735137,0
+JPM.US,D,20201027,000000,95.0473,95.4335,93.7721,93.9323,10988849.548372,0
+JPM.US,D,20201028,000000,92.2012,92.9587,90.8504,91.2944,17331333.493622,0
+JPM.US,D,20201029,000000,90.8956,92.6551,90.0624,91.8888,15025372.572791,0
+JPM.US,D,20201030,000000,92.5883,93.0707,91.0006,92.7131,16074238.496538,0
+JPM.US,D,20201102,000000,93.9883,95.3961,92.5421,94.7987,15874282.684621,0
+JPM.US,D,20201103,000000,97.414,99.04,97.1114,97.7923,18487278.505451,0
+JPM.US,D,20201104,000000,95.5101,96.5239,93.5541,94.7987,19971888.191531,0
+JPM.US,D,20201105,000000,95.5681,99.3838,95.5101,98.6764,18862450.756899,0
+JPM.US,D,20201106,000000,99.3253,99.3937,96.8236,97.3551,13274169.0484,0
+JPM.US,D,20201109,000000,106.998,112.44,104.355,110.544,50538939.611096,0
+JPM.US,D,20201110,000000,110.977,111.075,108.452,110.191,21719692.024344,0
+JPM.US,D,20201111,000000,110.535,110.603,107.784,108.54,15273442.163494,0
+JPM.US,D,20201112,000000,106.428,107.774,105.966,107.204,23334579.113094,0
+JPM.US,D,20201113,000000,108.462,108.609,107.4,107.882,12538260.002372,0
+JPM.US,D,20201116,000000,111.399,112.156,109.444,110.928,20999794.100624,0
+JPM.US,D,20201117,000000,109.12,110.112,108.344,109.808,15389591.506556,0
+JPM.US,D,20201118,000000,110.967,112.156,108.943,108.992,13293658.238406,0
+JPM.US,D,20201119,000000,107.98,109.523,107.391,109.287,10788857.093072,0
+JPM.US,D,20201120,000000,108.196,109.366,107.892,108.334,13451862.98772,0
+JPM.US,D,20201123,000000,109.749,111.753,109.297,111.458,13968317.870977,0
+JPM.US,D,20201124,000000,113.531,116.783,113.197,116.616,21277902.103939,0
+JPM.US,D,20201125,000000,114.759,115.732,113.914,115.398,12388900.558389,0
+JPM.US,D,20201127,000000,115.368,115.712,114.513,114.641,6327492.7304171,0
+JPM.US,D,20201130,000000,113.462,114.17,111.379,111.468,15240066.14948,0
+JPM.US,D,20201201,000000,113.796,114.965,113.118,113.226,13406813.00284,0
+JPM.US,D,20201202,000000,113.187,115.673,112.804,115.407,11432556.121245,0
+JPM.US,D,20201203,000000,115.221,115.25,113.816,114.651,13646003.698447,0
+JPM.US,D,20201204,000000,115.83,116.586,115.064,115.702,14364279.13463,0
+JPM.US,D,20201207,000000,114.572,115.535,113.669,115.25,10282297.958769,0
+JPM.US,D,20201208,000000,114.474,115.692,114.209,115.368,10142329.399363,0
+JPM.US,D,20201209,000000,116.469,116.596,113.895,114.484,13820550.378379,0
+JPM.US,D,20201210,000000,113.452,114.219,113.069,113.727,14453915.972753,0
+JPM.US,D,20201211,000000,112.48,113.482,111.93,113.069,10555267.745594,0
+JPM.US,D,20201214,000000,114.73,114.808,111.684,111.861,12808423.516838,0
+JPM.US,D,20201215,000000,112.824,114.346,112.165,113.777,13315021.330267,0
+JPM.US,D,20201216,000000,113.757,114.513,113.335,114.12,11811246.13739,0
+JPM.US,D,20201217,000000,114.671,114.838,113.079,113.158,12285663.936088,0
+JPM.US,D,20201218,000000,112.676,113.364,111.831,112.617,30618734.874506,0
+JPM.US,D,20201221,000000,116.469,118.207,114.523,116.832,29951343.863957,0
+JPM.US,D,20201222,000000,116.675,116.803,114.995,115.044,12487512.989422,0
+JPM.US,D,20201223,000000,116.115,119.642,115.712,118.266,15833706.245992,0
+JPM.US,D,20201224,000000,118.286,118.718,116.852,117.765,4404299.4198792,0
+JPM.US,D,20201228,000000,118.983,119.76,118.001,118.522,8536560.4055667,0
+JPM.US,D,20201229,000000,119.357,119.435,118.099,118.217,8871308.8991462,0
+JPM.US,D,20201230,000000,118.659,119.013,118.109,118.541,7823108.6635093,0
+JPM.US,D,20201231,000000,118.286,120.408,118.031,120.153,9073301.4723949,0
+JPM.US,D,20210104,000000,120.575,120.919,117.991,119.033,17786520.641732,0
+JPM.US,D,20210105,000000,119.052,120.29,117.893,119.671,14416485.77564,0
+JPM.US,D,20210106,000000,123.709,126.45,121.793,125.291,26152187.509004,0
+JPM.US,D,20210107,000000,129.25,131.617,128.503,129.407,23035362.485851,0
+JPM.US,D,20210108,000000,129.495,129.859,127.747,129.545,12635760.917478,0
+JPM.US,D,20210111,000000,128.169,131.627,127.737,131.481,16745014.948461,0
+JPM.US,D,20210112,000000,132.807,134.919,132.237,133.553,18933454.43514,0
+JPM.US,D,20210113,000000,132.001,134.113,131.529,133.681,15556219.144433,0
+JPM.US,D,20210114,000000,133.819,135.951,133.337,134.457,19492145.905816,0
+JPM.US,D,20210115,000000,130.911,134.909,130.507,132.05,29272469.224553,0
+JPM.US,D,20210119,000000,133.199,134.025,131.255,131.471,20834121.22643,0
+JPM.US,D,20210120,000000,131.255,131.599,129.005,129.495,16828793.93478,0
+JPM.US,D,20210121,000000,129.25,129.673,127.923,128.415,14084522.179114,0
+JPM.US,D,20210122,000000,126.371,127.993,125.929,127.443,13578682.680124,0
+JPM.US,D,20210125,000000,125.871,126.833,123.886,125.851,14922077.931801,0
+JPM.US,D,20210126,000000,126.431,126.833,125.095,125.321,11872155.581688,0
+JPM.US,D,20210127,000000,123.424,123.679,121.283,121.773,18482402.899866,0
+JPM.US,D,20210128,000000,123.729,125.9,122.855,123.925,14448562.985327,0
+JPM.US,D,20210129,000000,124.947,125.458,122.098,122.569,15547134.639245,0
+JPM.US,D,20210201,000000,123.237,123.896,122.373,123.453,11633661.110345,0
+JPM.US,D,20210202,000000,125.674,127.983,124.977,127.265,12865110.829202,0
+JPM.US,D,20210203,000000,127.305,129.309,127.167,128.719,11129827.836534,0
+JPM.US,D,20210204,000000,129.043,132.069,129.043,131.677,13039346.040385,0
+JPM.US,D,20210205,000000,132.757,132.855,130.861,131.411,10552892.032977,0
+JPM.US,D,20210208,000000,131.627,133.631,131.608,133.475,10642259.135091,0
+JPM.US,D,20210209,000000,132.797,133.317,131.951,132.935,9044744.0631498,0
+JPM.US,D,20210210,000000,133.337,134.191,132.443,133.013,10838403.017381,0
+JPM.US,D,20210211,000000,133.013,133.877,131.647,132.649,9660146.25724,0
+JPM.US,D,20210212,000000,132.453,134.869,132.403,134.525,8740014.6426192,0
+JPM.US,D,20210216,000000,136.727,138.417,135.645,137.767,12736017.211355,0
+JPM.US,D,20210217,000000,137.119,138.475,136.304,138.201,11374889.616277,0
+JPM.US,D,20210218,000000,137.169,138.869,136.579,138.671,11118801.232087,0
+JPM.US,D,20210219,000000,138.937,141.767,138.937,140.981,12567155.345032,0
+JPM.US,D,20210222,000000,139.88,143.043,139.811,142.327,12061765.745347,0
+JPM.US,D,20210223,000000,144.301,145.077,142.473,143.457,17044615.313347,0
+JPM.US,D,20210224,000000,142.965,146.453,142.965,145.971,15813101.46857,0
+JPM.US,D,20210225,000000,146.944,147.533,143.437,143.977,19032403.781716,0
+JPM.US,D,20210226,000000,143.151,143.711,139.546,140.175,20818792.078182,0
+JPM.US,D,20210301,000000,142.405,144.173,141.413,143.348,15586373.594421,0
+JPM.US,D,20210302,000000,142.945,144.567,142.709,142.877,14931485.102325,0
+JPM.US,D,20210303,000000,144.026,147.612,143.663,145.627,15038972.356969,0
+JPM.US,D,20210304,000000,145.362,147.042,141.551,143.407,21096727.043304,0
+JPM.US,D,20210305,000000,145.932,146.197,140.931,143.751,19386641.465301,0
+JPM.US,D,20210308,000000,145.225,148.064,143.593,145.627,17988336.1053,0
+JPM.US,D,20210309,000000,144.291,146.924,142.69,144.615,17049187.593155,0
+JPM.US,D,20210310,000000,144.685,148.751,144.301,147.759,15058012.665543,0
+JPM.US,D,20210311,000000,146.787,148.742,146.069,146.993,12358954.772104,0
+JPM.US,D,20210312,000000,149.4,150.147,147.701,148.742,13490810.83158,0
+JPM.US,D,20210315,000000,148.909,149.459,146.639,147.985,12707299.996248,0
+JPM.US,D,20210316,000000,146.767,147.239,144.959,146.217,13444650.348644,0
+JPM.US,D,20210317,000000,147.956,149.419,145.765,147.72,14648692.85331,0
+JPM.US,D,20210318,000000,150.117,153.998,149.645,150.166,22991349.712264,0
+JPM.US,D,20210319,000000,148.113,148.535,143.987,147.769,57134702.614562,0
+JPM.US,D,20210322,000000,145.549,146.649,143.457,143.81,20940228.247008,0
+JPM.US,D,20210323,000000,143.181,144.891,141.885,142.365,17928529.016085,0
+JPM.US,D,20210324,000000,142.867,145.893,142.729,143.466,13732564.528202,0
+JPM.US,D,20210325,000000,142.867,145.687,142.247,145.303,16387303.268662,0
+JPM.US,D,20210326,000000,146.973,148.054,145.303,147.72,17590560.994225,0
+JPM.US,D,20210329,000000,144.891,146.423,143.869,145.431,18447223.217149,0
+JPM.US,D,20210330,000000,147.131,148.467,146.561,147.15,13842293.136394,0
+JPM.US,D,20210331,000000,145.991,147.16,144.891,144.999,17571955.31688,0
+JPM.US,D,20210401,000000,144.675,146.473,144.341,146.403,17388040.145549,0
+JPM.US,D,20210405,000000,147.927,148.447,146.207,147.189,14099080.798462,0
+JPM.US,D,20210406,000000,146.384,147.809,145.499,146.148,13643557.75268,0
+JPM.US,D,20210407,000000,146.679,148.732,146.256,148.437,17643211.42731,0
+JPM.US,D,20210408,000000,147.543,148.977,145.922,148.624,12875306.850318,0
+JPM.US,D,20210409,000000,149.272,150.451,148.477,149.724,12652868.287637,0
+JPM.US,D,20210412,000000,149.056,150.648,149.046,149.41,12810429.742017,0
+JPM.US,D,20210413,000000,148.261,148.703,146.04,147.631,16818677.307659,0
+JPM.US,D,20210414,000000,145.127,147.376,144.605,144.871,20812138.250686,0
+JPM.US,D,20210415,000000,144.91,145.814,143.053,145.785,18468410.217199,0
+JPM.US,D,20210416,000000,147.415,148.025,146.295,146.875,14376129.197306,0
+JPM.US,D,20210419,000000,146.993,147.425,145.833,146.256,12420966.571486,0
+JPM.US,D,20210420,000000,145.381,145.391,142.415,143.005,14316912.473694,0
+JPM.US,D,20210421,000000,141.589,144.291,140.647,144.223,12772143.514781,0
+JPM.US,D,20210422,000000,143.937,143.987,141.089,141.187,15923716.643039,0
+JPM.US,D,20210423,000000,141.01,144.793,140.539,143.899,14657602.28456,0
+JPM.US,D,20210426,000000,144.459,146.069,144.065,144.242,11271624.493568,0
+JPM.US,D,20210427,000000,144.183,145.215,143.819,144.91,13382229.364827,0
+JPM.US,D,20210428,000000,146.04,146.473,145.057,145.843,9335021.7408637,0
+JPM.US,D,20210429,000000,147.111,148.781,146.777,148.693,13544726.479225,0
+JPM.US,D,20210430,000000,147.641,148.005,146.59,147.357,12217271.098834,0
+JPM.US,D,20210503,000000,148.359,148.958,146.708,146.934,12317518.231865,0
+JPM.US,D,20210504,000000,146.463,149.105,145.755,148.958,13545569.277017,0
+JPM.US,D,20210505,000000,149.459,151.65,149.459,150.913,7241808.2259752,0
+JPM.US,D,20210506,000000,151.443,154.076,150.559,153.949,14135014.724131,0
+JPM.US,D,20210507,000000,150.618,154.725,150.431,154.479,14881743.746644,0
+JPM.US,D,20210510,000000,154.725,156.867,154.371,154.459,14627591.354485,0
+JPM.US,D,20210511,000000,154.332,155.579,151.414,151.895,16127821.300127,0
+JPM.US,D,20210512,000000,152.927,154.037,150.441,150.844,15011068.421374,0
+JPM.US,D,20210513,000000,151.551,155.629,151.07,154.725,16071143.148608,0
+JPM.US,D,20210514,000000,155.579,157.554,155.206,157.122,11047123.722762,0
+JPM.US,D,20210517,000000,156.523,157.947,156.199,157.77,10319486.920281,0
+JPM.US,D,20210518,000000,157.78,158.556,155.432,155.54,11583765.038161,0
+JPM.US,D,20210519,000000,154.253,154.42,151.993,154.361,13859972.550466,0
+JPM.US,D,20210520,000000,154.086,155.079,152.839,154.086,10882250.895748,0
+JPM.US,D,20210521,000000,154.577,156.385,154.194,155.835,10697483.765779,0
+JPM.US,D,20210524,000000,156.513,157.328,155.324,156.69,9853390.2229729,0
+JPM.US,D,20210525,000000,156.984,158.743,154.784,155.069,13160850.406617,0
+JPM.US,D,20210526,000000,156.719,156.876,154.538,155.049,13629765.590745,0
+JPM.US,D,20210527,000000,157.063,157.849,155.747,157.456,16394864.01987,0
+JPM.US,D,20210528,000000,157.78,158.026,156.415,157.348,10745189.378001,0
+JPM.US,D,20210601,000000,158.91,159.912,158.537,159.087,9858690.281069,0
+JPM.US,D,20210602,000000,160.246,160.413,158.586,159.097,10957979.534557,0
+JPM.US,D,20210603,000000,158.468,160.236,157.761,159.205,13939044.897907,0
+JPM.US,D,20210604,000000,159.244,159.696,158.114,159.47,8883259.7311232,0
+JPM.US,D,20210607,000000,160,160.089,158.222,158.704,7585205.5756409,0
+JPM.US,D,20210608,000000,157.594,158.802,156.326,158.085,10824534.515066,0
+JPM.US,D,20210609,000000,157.25,157.328,155.471,156.11,12918994.922823,0
+JPM.US,D,20210610,000000,157.466,158.321,153.595,153.673,12649756.65376,0
+JPM.US,D,20210611,000000,153.703,154.44,152.387,153.575,14282567.445795,0
+JPM.US,D,20210614,000000,153.438,153.615,150.097,150.962,20789448.871962,0
+JPM.US,D,20210615,000000,150.137,150.353,147.671,148.683,25556950.371749,0
+JPM.US,D,20210616,000000,148.241,151.011,146.689,149.715,26429275.604847,0
+JPM.US,D,20210617,000000,150.5,150.854,144.91,145.401,31023056.936546,0
+JPM.US,D,20210618,000000,143.033,143.427,141.363,141.717,45503379.55558,0
+JPM.US,D,20210621,000000,142.827,144.871,142.769,144.115,19481556.986213,0
+JPM.US,D,20210622,000000,144.281,144.645,142.425,143.918,14874781.504014,0
+JPM.US,D,20210623,000000,143.908,145.657,143.81,144.783,13290529.300709,0
+JPM.US,D,20210624,000000,145.559,146.698,144.881,146.119,14334143.006333,0
+JPM.US,D,20210625,000000,146.197,148.015,145.313,147.592,16162532.761849,0
+JPM.US,D,20210628,000000,147.249,147.995,145.735,147.857,14743975.825917,0
+JPM.US,D,20210629,000000,148.506,149.753,147.179,147.681,15164475.941227,0
+JPM.US,D,20210630,000000,147.297,149.537,147.258,149.017,13079342.292127,0
+JPM.US,D,20210701,000000,149.705,150.539,148.889,150.491,10937960.033379,0
+JPM.US,D,20210702,000000,150.284,150.618,149.469,150.363,11863215.614287,0
+JPM.US,D,20210706,000000,150.117,150.117,146.797,147.818,15653195.855596,0
+JPM.US,D,20210707,000000,146.473,148.673,146.03,147.995,12735406.488317,0
+JPM.US,D,20210708,000000,146.089,146.983,144.576,145.451,18508349.468125,0
+JPM.US,D,20210709,000000,147.475,150.461,147.033,150.107,14211889.486508,0
+JPM.US,D,20210712,000000,148.742,153.369,148.339,152.239,20693692.589002,0
+JPM.US,D,20210713,000000,150.383,151.669,147.907,149.989,23528262.799414,0
+JPM.US,D,20210714,000000,150.284,151.561,147.376,149.469,15175270.470919,0
+JPM.US,D,20210715,000000,148.299,150.825,148.103,149.803,11975206.951334,0
+JPM.US,D,20210716,000000,150.294,150.579,145.529,146.384,14531752.623914,0
+JPM.US,D,20210719,000000,143.141,144.37,140.411,141.619,23010536.594366,0
+JPM.US,D,20210720,000000,141.177,145.607,141,144.252,15966396.004661,0
+JPM.US,D,20210721,000000,146.511,148.054,145.843,147.287,12823510.411614,0
+JPM.US,D,20210722,000000,147.307,147.847,144.507,145.441,10287839.252465,0
+JPM.US,D,20210723,000000,145.961,147.268,144.783,145.156,10031277.557922,0
+JPM.US,D,20210726,000000,144.723,146.433,144.704,146.129,8518080.9443162,0
+JPM.US,D,20210727,000000,144.93,146.944,144.341,145.932,11642561.380748,0
+JPM.US,D,20210728,000000,146.747,147.209,145.391,146.177,9565516.7582842,0
+JPM.US,D,20210729,000000,147.563,148.27,146.384,147.425,9405942.9714941,0
+JPM.US,D,20210730,000000,147.033,148.073,145.687,146.256,10175674.877224,0
+JPM.US,D,20210802,000000,146.492,148.83,145.579,145.657,10588623.402172,0
+JPM.US,D,20210803,000000,146.423,147.739,144.065,147.317,10787510.448774,0
+JPM.US,D,20210804,000000,145.735,147.779,145.421,145.725,10538619.435585,0
+JPM.US,D,20210805,000000,146.737,148.093,146.473,147.573,9497234.8690487,0
+JPM.US,D,20210806,000000,149.537,152.072,149.459,151.768,13832298.653881,0
+JPM.US,D,20210809,000000,151.787,152.779,150.235,151.611,9876406.3385223,0
+JPM.US,D,20210810,000000,151.031,154.155,150.609,153.467,8994429.6456848,0
+JPM.US,D,20210811,000000,154.175,155.619,153.291,155.295,9502381.2285134,0
+JPM.US,D,20210812,000000,155.982,156.464,154.705,155.894,9183940.0579136,0
+JPM.US,D,20210813,000000,155.894,156.257,153.752,154.155,9320193.3855072,0
+JPM.US,D,20210816,000000,153.153,153.241,151.07,153.143,9090704.0253556,0
+JPM.US,D,20210817,000000,151.837,153.084,149.616,151.296,9700342.0118412,0
+JPM.US,D,20210818,000000,150.609,152.249,149.685,149.921,8370200.4679555,0
+JPM.US,D,20210819,000000,147.583,149.901,147.435,148.673,9877308.1728747,0
+JPM.US,D,20210820,000000,148.742,149.253,147.583,149.085,7237577.951067,0
+JPM.US,D,20210823,000000,149.675,151.375,149.587,150.991,8234349.1996951,0
+JPM.US,D,20210824,000000,151.286,152.779,151.159,151.935,7960725.9392205,0
+JPM.US,D,20210825,000000,152.74,155.884,152.053,155.069,11763267.735544,0
+JPM.US,D,20210826,000000,156.356,157.869,155.285,155.855,11444058.071788,0
+JPM.US,D,20210827,000000,155.855,157.21,155.383,157.102,9111893.0611504,0
+JPM.US,D,20210830,000000,157.259,157.535,154.057,154.597,8237434.3689075,0
+JPM.US,D,20210831,000000,154.597,155.491,153.556,154.125,12807063.640207,0
+JPM.US,D,20210901,000000,154.391,154.911,153.182,153.899,9059729.1707527,0
+JPM.US,D,20210902,000000,154.194,155.727,153.634,154.617,9148679.9633292,0
+JPM.US,D,20210903,000000,154.548,155.039,153.349,153.683,8261991.5422554,0
+JPM.US,D,20210907,000000,154.165,155.501,153.173,153.418,9641973.1753801,0
+JPM.US,D,20210908,000000,153.104,153.762,152.279,152.731,8149346.7315577,0
+JPM.US,D,20210909,000000,152.505,154.98,152.318,153.399,8202871.5164578,0
+JPM.US,D,20210910,000000,154.715,154.872,151.503,151.64,8625554.9666276,0
+JPM.US,D,20210913,000000,152.76,154.224,152.308,154.037,10432592.826872,0
+JPM.US,D,20210914,000000,154.607,155.462,150.559,151.355,12127077.484875,0
+JPM.US,D,20210915,000000,151.011,152.917,150.765,152.397,12133179.625894,0
+JPM.US,D,20210916,000000,153.615,155,151.503,152.328,11291964.62434,0
+JPM.US,D,20210917,000000,151.659,153.222,151.286,151.945,26575467.432008,0
+JPM.US,D,20210920,000000,148.29,148.929,145.019,147.386,16417566.630927,0
+JPM.US,D,20210921,000000,147.936,148.919,147.023,147.405,9339865.7924248,0
+JPM.US,D,20210922,000000,149.547,151.532,149.449,150.245,11660641.836281,0
+JPM.US,D,20210923,000000,152.239,155.815,151.935,155.314,12802183.963135,0
+JPM.US,D,20210924,000000,155.56,157.633,154.97,157.093,10484093.064902,0
+JPM.US,D,20210927,000000,158.989,161.307,158.615,160.904,13720343.960217,0
+JPM.US,D,20210928,000000,161.602,163.144,159.637,160.04,13893668.176201,0
+JPM.US,D,20210929,000000,160.158,160.826,159.028,159.912,8070889.1786415,0
+JPM.US,D,20210930,000000,160.845,160.914,156.867,157.731,13665491.870581,0
+JPM.US,D,20211001,000000,158.036,162.172,157.643,161.042,11711312.508851,0
+JPM.US,D,20211004,000000,160.894,164.235,159.706,160.875,14653487.029157,0
+JPM.US,D,20211005,000000,162.093,164.942,161.572,163.508,12680877.064019,0
+JPM.US,D,20211006,000000,162.85,163.92,160.924,163.842,8966972.5557793,0
+JPM.US,D,20211007,000000,165.964,166.268,164.353,164.893,10517242.09352,0
+JPM.US,D,20211008,000000,164.824,166.102,164.117,165.011,8448649.8778979,0
+JPM.US,D,20211011,000000,165.571,166.052,161.366,161.543,12538377.057621,0
+JPM.US,D,20211012,000000,160.678,161.592,159.725,160.295,13443981.606918,0
+JPM.US,D,20211013,000000,159.048,160.344,155.688,156.071,23471653.863173,0
+JPM.US,D,20211014,000000,156.808,158.989,155.167,158.468,15659876.147758,0
+JPM.US,D,20211015,000000,160.285,162.054,159.116,161.514,14717764.611008,0
+JPM.US,D,20211018,000000,161.386,163.449,160.836,161.454,13072904.253438,0
+JPM.US,D,20211019,000000,162.28,163.498,161.484,163.42,8308156.0966789,0
+JPM.US,D,20211020,000000,163.154,165.64,162.339,165.61,8443925.935201,0
+JPM.US,D,20211021,000000,165.532,166.092,163.518,164.314,8680774.5079575,0
+JPM.US,D,20211022,000000,164.834,166.818,164.51,166.524,9096214.7828995,0
+JPM.US,D,20211025,000000,167.428,167.664,165.256,165.708,10479857.700635,0
+JPM.US,D,20211026,000000,165.768,167.212,165.316,166.16,8268046.8611746,0
+JPM.US,D,20211027,000000,165.109,165.473,162.221,162.692,10157793.92455,0
+JPM.US,D,20211028,000000,163.154,165.286,162.82,165.139,7440598.5747625,0
+JPM.US,D,20211029,000000,165.944,166.966,164.206,164.696,8396995.9412367,0
+JPM.US,D,20211101,000000,166.77,167.054,163.832,164.608,7670193.7935741,0
+JPM.US,D,20211102,000000,164.608,166.436,163.744,165.247,7400178.8883808,0
+JPM.US,D,20211103,000000,164.932,165.895,163.97,165.306,8667899.4484499,0
+JPM.US,D,20211104,000000,164.805,165.001,161.396,163.144,9876341.1947316,0
+JPM.US,D,20211105,000000,163.724,164.893,162.29,162.908,8227303.4915829,0
+JPM.US,D,20211108,000000,163.871,165.689,163.576,163.881,6616143.8491072,0
+JPM.US,D,20211109,000000,162.231,163.321,161.494,162.643,8242480.9769428,0
+JPM.US,D,20211110,000000,162.221,163.773,161.975,162.486,7220130.6117503,0
+JPM.US,D,20211111,000000,162.388,163.518,161.798,162.476,5998813.8059611,0
+JPM.US,D,20211112,000000,162.516,162.604,160.649,161.759,8369525.6189989,0
+JPM.US,D,20211115,000000,162.093,162.653,160.924,161.464,6697385.2812038,0
+JPM.US,D,20211116,000000,161.946,161.956,160.069,160.295,10012500.878126,0
+JPM.US,D,20211117,000000,160.158,160.492,158.389,159.44,10222352.438999,0
+JPM.US,D,20211118,000000,159.362,159.804,157.584,158.065,8379972.0365595,0
+JPM.US,D,20211119,000000,156.365,157.142,154.568,155.992,12578501.561201,0
+JPM.US,D,20211122,000000,159.136,160.904,158.006,159.323,15010967.652073,0
+JPM.US,D,20211123,000000,160.433,163.4,160.305,163.134,12752536.251654,0
+JPM.US,D,20211124,000000,163.311,164.254,161.346,161.857,9933734.9100759,0
+JPM.US,D,20211126,000000,157.171,157.672,153.959,156.984,14049141.975665,0
+JPM.US,D,20211129,000000,158.321,159.735,154.921,156.297,12486419.795185,0
+JPM.US,D,20211130,000000,154.293,155.717,153.448,153.968,19519871.713858,0
+JPM.US,D,20211201,000000,156.071,158.281,152.976,153.065,12645605.772846,0
+JPM.US,D,20211202,000000,154.941,158.262,153.939,156.277,13379295.858502,0
+JPM.US,D,20211203,000000,156.562,156.876,152.377,153.448,13082039.652211,0
+JPM.US,D,20211206,000000,156.081,157.633,154.577,155.265,11539572.101277,0
+JPM.US,D,20211207,000000,156.935,158.389,156.228,157.594,10162498.527684,0
+JPM.US,D,20211208,000000,157.682,158.281,155.275,155.786,12075139.562002,0
+JPM.US,D,20211209,000000,154.764,156.002,153.791,155.55,11542821.147838,0
+JPM.US,D,20211210,000000,156.385,156.758,154.263,154.931,10733799.393347,0
+JPM.US,D,20211213,000000,154.617,154.902,152.475,153.084,12449920.950705,0
+JPM.US,D,20211214,000000,152.632,155.963,152.485,154.263,12960104.726237,0
+JPM.US,D,20211215,000000,154.961,154.961,152.534,153.104,14456497.295459,0
+JPM.US,D,20211216,000000,155.481,156.876,153.841,155.501,20159587.809953,0
+JPM.US,D,20211217,000000,154.44,154.499,150.431,151.964,29026148.337481,0
+JPM.US,D,20211220,000000,149.783,149.97,147.199,149.223,15626098.074411,0
+JPM.US,D,20211221,000000,150.648,152.367,150.353,151.316,11647727.079776,0
+JPM.US,D,20211222,000000,150.982,152.249,150.491,151.905,7502546.2482249,0
+JPM.US,D,20211223,000000,152.789,154.253,152.397,152.445,8309399.9359324,0
+JPM.US,D,20211227,000000,152.779,153.359,151.561,153.32,6384585.1557293,0
+JPM.US,D,20211228,000000,153.359,155.255,153.241,153.782,6542938.5143156,0
+JPM.US,D,20211229,000000,153.988,154.745,153.31,153.713,6600896.130598,0
+JPM.US,D,20211230,000000,154.243,155.344,153.526,153.634,7167476.1071789,0
+JPM.US,D,20211231,000000,153.605,154.41,153.123,153.507,5989153.1853756,0
+JPM.US,D,20220103,000000,154.97,157.662,154.627,156.758,13542481.054189,0
+JPM.US,D,20220104,000000,159.283,163.429,159.205,162.692,20833242.803127,0
+JPM.US,D,20220105,000000,163.665,164.186,159.676,159.716,17985201.060373,0
+JPM.US,D,20220106,000000,162.771,163.223,159.804,161.415,14404536.979407,0
+JPM.US,D,20220107,000000,161.563,163.38,160.973,163.017,14266974.668769,0
+JPM.US,D,20220110,000000,164.883,165.109,161.425,163.174,13250899.48279,0
+JPM.US,D,20220111,000000,164.088,164.343,162.191,163.341,12155405.872981,0
+JPM.US,D,20220112,000000,164.284,165.384,163.036,164.264,12887445.988564,0
+JPM.US,D,20220113,000000,164.166,165.6,163.724,164.058,13969678.76548,0
+JPM.US,D,20220114,000000,156.778,157.043,153.005,153.978,41179049.228135,0
+JPM.US,D,20220118,000000,151.915,151.915,146.807,147.523,33170617.676693,0
+JPM.US,D,20220119,000000,147.809,148.457,144.871,145.235,22948849.496066,0
+JPM.US,D,20220120,000000,145.293,146.875,143.711,143.997,15238554.609963,0
+JPM.US,D,20220121,000000,143.839,143.849,140.695,141.481,21231661.209135,0
+JPM.US,D,20220124,000000,138.751,141.875,136.107,141.353,29227571.920433,0
+JPM.US,D,20220125,000000,140.087,143.211,137.297,142.897,19396645.108659,0
+JPM.US,D,20220126,000000,145.038,146.836,142.346,144.252,21235450.745585,0
+JPM.US,D,20220127,000000,145.716,146.649,140.558,141.707,17990444.117652,0
+JPM.US,D,20220128,000000,140.617,143.122,138.643,142.975,14475773.750273,0
+JPM.US,D,20220131,000000,142.031,145.107,141.089,144.92,14341214.161239,0
+JPM.US,D,20220201,000000,145.009,147.72,144.625,147.405,14955634.10911,0
+JPM.US,D,20220202,000000,146.767,147.199,144.399,146.227,12757346.713448,0
+JPM.US,D,20220203,000000,146.285,147.887,144.605,145.019,12791950.280767,0
+JPM.US,D,20220204,000000,145.401,149.695,145.077,148.781,17077706.323275,0
+JPM.US,D,20220207,000000,149.469,149.813,147.111,149.272,12891826.908489,0
+JPM.US,D,20220208,000000,151.159,154.548,150.962,152.082,20930173.710064,0
+JPM.US,D,20220209,000000,152.711,153.526,151.954,152.721,9363216.7877732,0
+JPM.US,D,20220210,000000,152.779,155.088,151.375,152.082,16873880.563042,0
+JPM.US,D,20220211,000000,151.758,154.273,149.174,150.107,17257765.796495,0
+JPM.US,D,20220214,000000,148.948,149.871,146.59,148.712,17459245.362392,0
+JPM.US,D,20220215,000000,150.677,152.072,150.039,150.883,9742346.524506,0
+JPM.US,D,20220216,000000,149.931,152.229,149.931,151.159,9307219.592442,0
+JPM.US,D,20220217,000000,149.203,149.921,146.934,147.681,11656378.989478,0
+JPM.US,D,20220218,000000,148.359,150.323,147.386,148.369,12031534.954978,0
+JPM.US,D,20220222,000000,146.865,149.439,146.679,148.103,11621533.168687,0
+JPM.US,D,20220223,000000,149.321,149.498,144.301,145.009,12098922.134963,0
+JPM.US,D,20220224,000000,139.399,141.393,136.313,140.971,26307164.587064,0
+JPM.US,D,20220225,000000,141.649,146.403,141.315,144.301,18834522.392383,0
+JPM.US,D,20220228,000000,139.989,141.461,137.385,138.289,32111271.745617,0
+JPM.US,D,20220301,000000,136.569,137.001,130.271,133.071,37776804.829032,0
+JPM.US,D,20220302,000000,133.887,136.569,133.219,135.833,19898803.983475,0
+JPM.US,D,20220303,000000,136.373,137.483,133.661,134.859,17063755.373349,0
+JPM.US,D,20220304,000000,131.599,132.059,129.123,131.067,21554948.46704,0
+JPM.US,D,20220307,000000,128.897,129.397,125.753,126.008,28260533.722897,0
+JPM.US,D,20220308,000000,126.431,128.523,124.112,125.124,19696012.380919,0
+JPM.US,D,20220309,000000,129.603,131.883,129.161,130.135,17981911.298944,0
+JPM.US,D,20220310,000000,128.591,130.144,127.099,128.591,16000852.998451,0
+JPM.US,D,20220311,000000,129.201,130.753,125.241,125.693,20571690.483494,0
+JPM.US,D,20220314,000000,126.253,129.623,126.027,126.941,16188146.486052,0
+JPM.US,D,20220315,000000,128.533,130.243,127.885,129.201,15480307.288712,0
+JPM.US,D,20220316,000000,131.529,135.057,131.097,134.967,20872247.647805,0
+JPM.US,D,20220317,000000,133.465,136.717,132.551,136.677,17483817.803816,0
+JPM.US,D,20220318,000000,136.717,137.355,135.027,136.629,24257785.71821,0
+JPM.US,D,20220321,000000,136.873,137.267,135.293,136.187,12998232.165483,0
+JPM.US,D,20220322,000000,138.741,140.361,138.21,139.085,13892945.487274,0
+JPM.US,D,20220323,000000,137.483,138.073,135.753,136.313,12400585.725844,0
+JPM.US,D,20220324,000000,136.825,137.217,135.665,137.198,10272238.332466,0
+JPM.US,D,20220325,000000,137.591,139.635,137.307,138.407,8599569.7192431,0
+JPM.US,D,20220328,000000,136.529,137.473,134.477,137.375,11093034.827125,0
+JPM.US,D,20220329,000000,139.801,140.037,136.765,137.679,11604129.597855,0
+JPM.US,D,20220330,000000,138.387,138.593,136.441,137.061,8993956.3353305,0
+JPM.US,D,20220331,000000,136.363,136.864,132.885,132.945,17795018.852803,0
+JPM.US,D,20220401,000000,133.995,134.005,130.488,131.951,16120878.397059,0
+JPM.US,D,20220404,000000,130.793,133.543,129.594,132.541,17865768.063111,0
+JPM.US,D,20220405,000000,131.716,133.023,130.675,130.999,12326698.416994,0
+JPM.US,D,20220406,000000,129.269,130.233,128.661,129.181,13145541.615805,0
+JPM.US,D,20220407,000000,128.651,129.603,126.469,128.789,13226460.382563,0
+JPM.US,D,20220408,000000,129.359,131.549,129.181,131.147,13361539.086181,0
+JPM.US,D,20220411,000000,130.665,132.531,130.243,130.665,10653482.188781,0
+JPM.US,D,20220412,000000,129.82,132.217,128.405,129.231,13222013.300976,0
+JPM.US,D,20220413,000000,124.711,126.981,123.797,125.065,31389155.879397,0
+JPM.US,D,20220414,000000,124.279,126.047,122.825,123.905,19171807.422312,0
+JPM.US,D,20220418,000000,123.463,126.971,123.336,126.205,12045945.982926,0
+JPM.US,D,20220419,000000,126.195,129.015,125.979,128.817,15283800.026214,0
+JPM.US,D,20220420,000000,130.193,131.165,129.034,129.269,13670209.706048,0
+JPM.US,D,20220421,000000,129.899,130.479,127.678,128.267,12391755.68859,0
+JPM.US,D,20220422,000000,127.993,128.229,124.463,124.583,14574744.472157,0
+JPM.US,D,20220425,000000,123.797,124.883,120.949,124.544,17455513.844631,0
+JPM.US,D,20220426,000000,122.451,124.191,120.713,120.86,17517099.155758,0
+JPM.US,D,20220427,000000,120.182,121.391,119.091,119.288,17522913.239077,0
+JPM.US,D,20220428,000000,120.654,121.479,119.013,121.175,13252629.86473,0
+JPM.US,D,20220429,000000,120.889,121.439,116.812,117.264,15140649.599781,0
+JPM.US,D,20220502,000000,117.775,118.591,116.144,118.335,18876388.474491,0
+JPM.US,D,20220503,000000,119.396,121.99,118.659,120.87,16001895.299102,0
+JPM.US,D,20220504,000000,120.644,125.163,120.585,124.869,17434651.545661,0
+JPM.US,D,20220505,000000,123.051,123.886,120.015,121.744,15324467.055426,0
+JPM.US,D,20220506,000000,121.627,122.108,119.052,121.548,14675615.560558,0
+JPM.US,D,20220509,000000,119.966,121.165,118.384,119.721,14568085.555301,0
+JPM.US,D,20220510,000000,120.949,121.607,115.496,116.803,16675223.555451,0
+JPM.US,D,20220511,000000,117.205,120.732,115.869,116.066,14891767.747436,0
+JPM.US,D,20220512,000000,114.946,116.243,113.344,115.967,16610446.19858,0
+JPM.US,D,20220513,000000,117.313,118.139,115.889,116.999,10629841.099989,0
+JPM.US,D,20220516,000000,116.852,117.363,115.172,116.184,10452550.237875,0
+JPM.US,D,20220517,000000,118.915,120.811,118.689,120.035,11359602.20077,0
+JPM.US,D,20220518,000000,119.17,119.829,117.431,117.981,12891255.882448,0
+JPM.US,D,20220519,000000,116.115,117.549,115.565,116.233,12993915.371478,0
+JPM.US,D,20220520,000000,117.363,117.569,113,115.28,13385114.013309,0
+JPM.US,D,20220523,000000,118.345,124.347,118.335,122.412,24812379.237304,0
+JPM.US,D,20220524,000000,122.177,125.251,120.949,124.141,19670291.780184,0
+JPM.US,D,20220525,000000,124.063,125.615,122.972,125.006,13008792.584679,0
+JPM.US,D,20220526,000000,126.116,127.908,125.959,127.167,16276729.826934,0
+JPM.US,D,20220527,000000,127.875,128.965,126.873,128.965,11377524.886185,0
+JPM.US,D,20220531,000000,127.895,130.813,127.433,129.909,17319130.229457,0
+JPM.US,D,20220601,000000,130.537,130.537,126.411,127.629,10960466.195193,0
+JPM.US,D,20220602,000000,127.619,129.693,126.411,129.683,8524466.0536758,0
+JPM.US,D,20220603,000000,128.907,129.457,127.707,127.875,8749647.7806679,0
+JPM.US,D,20220606,000000,128.789,130.065,127.187,127.453,11525828.797185,0
+JPM.US,D,20220607,000000,126.568,128.032,126.357,127.787,6842303.7508314,0
+JPM.US,D,20220608,000000,126.735,127.177,124.672,125.753,8572627.6724328,0
+JPM.US,D,20220609,000000,125.133,125.851,123.071,123.11,13807916.554471,0
+JPM.US,D,20220610,000000,120.349,121.233,117.225,117.451,13183230.352336,0
+JPM.US,D,20220613,000000,114.808,115.879,113.04,113.953,17105908.495286,0
+JPM.US,D,20220614,000000,113.521,115.26,111.232,112.057,13596640.991048,0
+JPM.US,D,20220615,000000,113.59,114.897,111.181,113.384,14335245.361416,0
+JPM.US,D,20220616,000000,111.861,112.253,109.906,111.438,17023757.085864,0
+JPM.US,D,20220617,000000,111.546,112.617,110.191,111.045,31472456.466003,0
+JPM.US,D,20220621,000000,113.963,114.975,113.02,113.796,11889235.469311,0
+JPM.US,D,20220622,000000,112.863,114.16,112.382,113.158,10024583.015556,0
+JPM.US,D,20220623,000000,112.991,113.158,109.523,111.92,12063348.535886,0
+JPM.US,D,20220624,000000,110.957,115.751,110.849,115.26,15106325.947187,0
+JPM.US,D,20220627,000000,115.987,116.419,113.612,114.337,11482086.777478,0
+JPM.US,D,20220628,000000,115.604,117.195,113.57,113.786,11823108.414526,0
+JPM.US,D,20220629,000000,113.963,114.769,112.716,113.276,9505325.9314271,0
+JPM.US,D,20220630,000000,111.183,112.072,108.982,110.633,15443771.80085,0
+JPM.US,D,20220701,000000,110.672,112.406,109.208,112.048,10762545.108862,0
+JPM.US,D,20220705,000000,109.788,111.711,108.331,111.621,12627566.290366,0
+JPM.US,D,20220706,000000,110.739,111.988,109.803,110.898,10751537.404206,0
+JPM.US,D,20220707,000000,112.494,113.881,112.394,113.703,10439962.48035,0
+JPM.US,D,20220708,000000,114.139,114.624,112.603,113.346,8886643.2565257,0
+JPM.US,D,20220711,000000,112.543,113.217,111.22,111.859,8015652.6545017,0
+JPM.US,D,20220712,000000,111.582,114.159,111.265,111.968,11351578.331098,0
+JPM.US,D,20220713,000000,110.759,111.479,109.401,110.918,13096013.294115,0
+JPM.US,D,20220714,000000,107.032,107.27,105.12,107.042,26439299.305414,0
+JPM.US,D,20220715,000000,108.192,112.87,106.715,111.948,19032660.142983,0
+JPM.US,D,20220718,000000,113.752,114.813,110.303,110.799,14102962.523765,0
+JPM.US,D,20220719,000000,112.127,113.916,111.671,113.544,11968400.063573,0
+JPM.US,D,20220720,000000,113.088,113.721,112.474,113.524,11771928.833998,0
+JPM.US,D,20220721,000000,113.425,114.506,112.365,114.297,11699607.517009,0
+JPM.US,D,20220722,000000,114.218,115.219,112.662,113.742,7713946.240711,0
+JPM.US,D,20220725,000000,114.813,115.427,113.752,114.198,9478080.8928216,0
+JPM.US,D,20220726,000000,113.564,114.555,112.028,112.414,10770628.698291,0
+JPM.US,D,20220727,000000,112.999,114.714,112.295,114.218,9357432.0261332,0
+JPM.US,D,20220728,000000,114.228,114.952,112.523,113.792,10477681.961874,0
+JPM.US,D,20220729,000000,114.565,115.467,113.767,114.337,13060358.11804,0
+JPM.US,D,20220801,000000,113.485,114.084,112.067,113.197,14872287.595864,0
+JPM.US,D,20220802,000000,112.91,113.381,111.274,111.433,15076546.886904,0
+JPM.US,D,20220803,000000,112.444,113.086,110.719,112.603,14523285.785098,0
+JPM.US,D,20220804,000000,111.849,112.315,110.037,111.364,18195201.892662,0
+JPM.US,D,20220805,000000,111.532,115.16,111.056,114.733,14301461.736699,0
+JPM.US,D,20220808,000000,115.219,115.665,113.167,113.336,10432091.685235,0
+JPM.US,D,20220809,000000,113.732,114.961,113.356,114.357,10325314.830088,0
+JPM.US,D,20220810,000000,116.914,118.311,116.458,117.34,12962201.705588,0
+JPM.US,D,20220811,000000,118.837,120.125,118.252,119.075,11789399.759291,0
+JPM.US,D,20220812,000000,119.6,121.166,118.381,121.047,9995350.8392199,0
+JPM.US,D,20220815,000000,120.066,121.632,119.531,121.374,8531859.1708204,0
+JPM.US,D,20220816,000000,121.206,123.137,120.789,122.534,9640453.7514569,0
+JPM.US,D,20220817,000000,121.215,122.068,120.616,121.503,8222246.6487718,0
+JPM.US,D,20220818,000000,121.156,121.384,119.481,120.561,9617032.0570849,0
+JPM.US,D,20220819,000000,119.55,119.917,117.063,117.578,13584934.858211,0
+JPM.US,D,20220822,000000,115.715,116.121,114.476,115.635,9047839.6830236,0
+JPM.US,D,20220823,000000,115.655,116.25,114.36,114.496,7675101.7833439,0
+JPM.US,D,20220824,000000,114.268,115.378,113.435,114.773,9858686.95768,0
+JPM.US,D,20220825,000000,115.13,117.687,114.654,117.499,10855129.013849,0
+JPM.US,D,20220826,000000,118.401,118.926,113.584,113.653,11377099.644062,0
+JPM.US,D,20220829,000000,112.989,113.841,112.454,113.376,8189920.9976138,0
+JPM.US,D,20220830,000000,113.98,114.555,112.355,113.395,10841542.534293,0
+JPM.US,D,20220831,000000,113.465,114.01,112.334,112.721,10834373.966251,0
+JPM.US,D,20220901,000000,112.285,113.614,110.918,113.495,10069111.923499,0
+JPM.US,D,20220902,000000,114.843,116.408,112.181,112.702,10762027.425589,0
+JPM.US,D,20220906,000000,113.316,113.727,111.076,112.731,9839163.834302,0
+JPM.US,D,20220907,000000,112.127,115.08,111.76,114.872,10743131.86721,0
+JPM.US,D,20220908,000000,114.258,117.737,113.614,117.548,11537292.16835,0
+JPM.US,D,20220909,000000,118.084,118.985,117.618,118.113,9385454.5185726,0
+JPM.US,D,20220912,000000,119.55,120.472,118.728,119.511,8691704.6173595,0
+JPM.US,D,20220913,000000,117.023,117.865,114.753,115.358,13020031.517612,0
+JPM.US,D,20220914,000000,115.665,116.795,113.861,115.09,9429333.6211932,0
+JPM.US,D,20220915,000000,115.09,118.321,114.729,116.825,10918256.806278,0
+JPM.US,D,20220916,000000,116.349,116.359,114.347,116.042,14976945.662427,0
+JPM.US,D,20220919,000000,114.971,117.677,114.486,117.112,8274681.6214827,0
+JPM.US,D,20220920,000000,116.369,116.646,113.623,114.803,9705086.892728,0
+JPM.US,D,20220921,000000,115.507,115.566,111.423,111.492,12719068.697719,0
+JPM.US,D,20220922,000000,112.375,112.593,110.085,110.224,11789003.243142,0
+JPM.US,D,20220923,000000,109.074,109.361,106.21,108.172,18300856.798807,0
+JPM.US,D,20220926,000000,107.042,108.633,105.12,105.843,15894527.416459,0
+JPM.US,D,20220927,000000,106.795,107.211,103.722,104.911,12908075.737798,0
+JPM.US,D,20220928,000000,105.01,107.766,104.703,107.032,12876782.239364,0
+JPM.US,D,20220929,000000,106.002,106.329,103.472,105.219,12827676.79157,0
+JPM.US,D,20220930,000000,105.12,106.666,103.474,103.573,16116328.259078,0
+JPM.US,D,20221003,000000,104.683,107.399,103.534,106.775,12357720.403192,0
+JPM.US,D,20221004,000000,109.629,111.988,108.886,111.77,16156858.666789,0
+JPM.US,D,20221005,000000,109.75,110.95,108.83,110.39,10943502,0
+JPM.US,D,20221006,000000,109.46,110.19,107.94,108.14,11521415,0
+JPM.US,D,20221007,000000,107.52,107.71,105.265,105.98,11681088,0
+JPM.US,D,20221010,000000,106.73,107.31,104.52,104.99,8931729,0
+JPM.US,D,20221011,000000,104.37,104.54,101.85,101.96,12739700,0
+JPM.US,D,20221012,000000,101.8,104.73,101.28,103.61,13180960,0
+JPM.US,D,20221013,000000,101.98,109.9,101.76,109.37,22398706,0
+JPM.US,D,20221014,000000,111.962,115.24,110.724,111.19,33420141,0
+JPM.US,D,20221017,000000,115.41,117.01,114.32,115.86,22276272,0
+JPM.US,D,20221018,000000,119.66,120.14,116.96,118.84,21539680,0
+JPM.US,D,20221019,000000,117.99,118.83,115.6701,116.51,17072035,0
+JPM.US,D,20221020,000000,117.16,118.71,115.65,116.13,12207437,0
+JPM.US,D,20221021,000000,116.46,122.39,116.33,122.23,20593310,0
+JPM.US,D,20221024,000000,122.07,123.1,121.33,122.38,12624177,0
+JPM.US,D,20221025,000000,121.85,123.2707,120.89,122.7,11289101,0
+JPM.US,D,20221026,000000,123,125.2,122.88,124.11,11671494,0
+JPM.US,D,20221027,000000,125.2,126.2,124.21,124.6,10727612,0
+JPM.US,D,20221028,000000,125.29,126.28,124.05,126.08,11859472,0
+JPM.US,D,20221031,000000,125.7,127.43,125.59,125.88,13295173,0
+JPM.US,D,20221101,000000,126.87,128.28,126.33,128.15,13386945,0
+JPM.US,D,20221102,000000,127.65,130.36,126.64,126.97,16546085,0
+JPM.US,D,20221103,000000,126.31,128.18,125.91,127.2,12474358,0
+JPM.US,D,20221104,000000,129.49,130.83,128.46,130.68,14354353,0
+JPM.US,D,20221107,000000,131,132.29,130.4816,131.37,12011157,0
+JPM.US,D,20221108,000000,131.24,132.06,130.14,131.45,9884053,0
+JPM.US,D,20221109,000000,131.32,131.43,129.22,129.74,9493961,0
+JPM.US,D,20221110,000000,132.63,135.25,132.53,135.08,16351589,0
+JPM.US,D,20221111,000000,135.19,136.17,133.7805,135.3,10704664,0
+JPM.US,D,20221114,000000,134.8,135.73,133.91,133.91,11085604,0
+JPM.US,D,20221115,000000,134.68,135.71,131.6,132.94,14038346,0
+JPM.US,D,20221116,000000,133,133.56,132.03,133.12,7893359,0
+JPM.US,D,20221117,000000,132,132.89,131.28,132.54,8824558,0
+JPM.US,D,20221118,000000,134.57,134.67,132.28,133.84,9468537,0
+JPM.US,D,20221121,000000,133.74,134.56,132.75,133.05,7800517,0
+JPM.US,D,20221122,000000,134,135.27,133.69,135.04,9185670,0
+JPM.US,D,20221123,000000,134.94,136.5,134.86,136.48,7316204,0
+JPM.US,D,20221125,000000,136.48,137.14,136.055,136.74,3220496,0
+JPM.US,D,20221128,000000,136.07,136.71,134.19,134.35,9907551,0
+JPM.US,D,20221129,000000,134.66,136.64,134.41,136.56,7925322,0
+JPM.US,D,20221130,000000,136.09,138.18,133.19,138.18,14761248,0
+JPM.US,D,20221201,000000,138.18,138.66,135.43,136.24,8858472,0
+JPM.US,D,20221202,000000,134.49,135.35,133.34,135.16,8932057,0
+JPM.US,D,20221205,000000,134.24,134.57,130.6,131.37,10154531,0
+JPM.US,D,20221206,000000,133.39,135.11,129.87,131.59,13966691,0
+JPM.US,D,20221207,000000,131.31,133.08,130.33,131.5,11739425,0
+JPM.US,D,20221208,000000,132.33,132.98,131.43,132.88,8907257,0
+JPM.US,D,20221209,000000,132.2,133.76,132,132.16,7957818,0
+JPM.US,D,20221212,000000,132.4,134.65,131.6,134.21,8841631,0
+JPM.US,D,20221213,000000,136.885,137.09,133.08,134.08,10025383,0
+JPM.US,D,20221214,000000,133.78,135.71,132.76,133.41,9966115,0
+JPM.US,D,20221215,000000,131.145,132.08,129.05,130.1,12090286,0
+JPM.US,D,20221216,000000,129.15,129.9,128.425,129.29,21133707,0
+JPM.US,D,20221219,000000,129.65,131.33,129.09,130.06,9017156,0
+JPM.US,D,20221220,000000,130.97,132.05,130.2,130.69,8549927,0
+JPM.US,D,20221221,000000,132.18,132.98,131.77,132.16,8051704,0
+JPM.US,D,20221222,000000,131.1,131.3,128.41,130.66,8651131,0
+JPM.US,D,20221223,000000,130.58,131.44,129.64,131.28,5091905,0
+JPM.US,D,20221227,000000,131.57,132.22,130.55,131.74,5410991,0
+JPM.US,D,20221228,000000,131.85,133.41,131.01,132.46,8827738,0
+JPM.US,D,20221229,000000,132.93,133.27,132.31,133.22,6585228,0
+JPM.US,D,20221230,000000,132.81,134.33,132.44,134.1,9292519,0
+JPM.US,D,20230103,000000,135.24,136.74,133.89,135.12,11054778,0
+JPM.US,D,20230104,000000,135.99,137.68,135.57,136.38,11687643,0
+JPM.US,D,20230105,000000,135.66,135.71,133.7004,135.35,8381265,0
+JPM.US,D,20230106,000000,136.125,138.38,134.49,137.94,10029076,0
+JPM.US,D,20230109,000000,138.6,138.88,136.88,137.37,8482297,0
+JPM.US,D,20230110,000000,137.79,138.72,137.31,138.6,9048665,0
+JPM.US,D,20230111,000000,138.9,139.75,138.1,139.63,8703698,0
+JPM.US,D,20230112,000000,140,140.86,139.22,139.49,11001666,0
+JPM.US,D,20230113,000000,135.6,143.49,134.8,143.01,20200047,0
+JPM.US,D,20230117,000000,141.17,141.54,139.225,140.8,14292881,0
+JPM.US,D,20230118,000000,138.92,140.73,136.41,136.57,13392601,0
+JPM.US,D,20230119,000000,135.32,135.9,133.59,134.75,13303371,0
+JPM.US,D,20230120,000000,135.16,135.49,133.55,135.08,13092492,0
+JPM.US,D,20230123,000000,135.115,137.96,134.82,137.27,10487128,0
+JPM.US,D,20230124,000000,140.29,140.29,135,138.45,6944991,0
+JPM.US,D,20230125,000000,138.05,139.12,137.25,139.12,8967007,0
+JPM.US,D,20230126,000000,139.42,140.06,138.36,139.98,7487631,0
+JPM.US,D,20230127,000000,140.61,141.255,139.7499,140.32,7489946,0
+JPM.US,D,20230130,000000,139.23,140.09,138.91,139.13,6729255,0
+JPM.US,D,20230131,000000,139.88,140.07,138.25,139.96,9188738,0
+JPM.US,D,20230201,000000,138.21,140.875,138.12,139.59,8841846,0
+JPM.US,D,20230202,000000,140,140.46,138,138.94,11822064,0
+JPM.US,D,20230203,000000,138.18,142.33,138.13,141.09,11501232,0
+JPM.US,D,20230206,000000,140.23,142.24,140.0313,141.92,8406231,0
+JPM.US,D,20230207,000000,141.38,144.34,141.18,143.65,10447888,0
+JPM.US,D,20230208,000000,142.65,144.04,142.2763,142.64,6957965,0
+JPM.US,D,20230209,000000,143.12,143.34,139.87,140.42,6443109,0
+JPM.US,D,20230210,000000,139.78,141.28,138.59,141.04,6582853,0
+JPM.US,D,20230213,000000,141.3,142.73,140.74,142.57,7134607,0
+JPM.US,D,20230214,000000,142.5,143.81,141.595,143.2,9249399,0
+JPM.US,D,20230215,000000,141.61,143.89,141.3,143.8,6731172,0
+JPM.US,D,20230216,000000,142.91,143.39,141.676,141.82,8165306,0
+JPM.US,D,20230217,000000,140.98,142.83,140.07,142.24,7948829,0
+JPM.US,D,20230221,000000,140.69,141.34,138.75,139.63,9996283,0
+JPM.US,D,20230222,000000,138.92,139.43,137.435,138.56,11107501,0
+JPM.US,D,20230223,000000,138.73,140.17,137.94,139.67,8068010,0
+JPM.US,D,20230224,000000,139.11,141.36,138.93,140.93,9126888,0
+JPM.US,D,20230227,000000,142.11,143.31,141.7201,142.16,10014654,0
+JPM.US,D,20230228,000000,142.94,143.76,141.9001,143.35,11019757,0
+JPM.US,D,20230301,000000,142.1,143.4583,141.8,142.55,7139155,0
+JPM.US,D,20230302,000000,142.24,142.43,139.54,141.07,11107549,0
+JPM.US,D,20230303,000000,141.51,143.74,141.08,143.66,9513063,0
+JPM.US,D,20230306,000000,143.44,144.04,142.66,142.82,9261255,0
+JPM.US,D,20230307,000000,142.01,142.31,137.81,138.62,11747620,0
+JPM.US,D,20230308,000000,138,138.59,136.885,137.8,10002548,0
+JPM.US,D,20230309,000000,136.76,137.35,129.215,130.34,25888097,0
+JPM.US,D,20230310,000000,128.96,135.26,127.82,133.65,37599655,0
+JPM.US,D,20230313,000000,131.21,133.88,129.41,131.25,42901132,0
+JPM.US,D,20230314,000000,135.28,135.53,131.29,134.62,29648116,0
+JPM.US,D,20230315,000000,130.98,130.99,126.73,128.26,34280607,0
+JPM.US,D,20230316,000000,128.01,131.95,126.02,130.75,24570587,0
+JPM.US,D,20230317,000000,128.38,128.48,125.45,125.81,38395982,0
+JPM.US,D,20230320,000000,126.99,129.47,126.01,127.14,22875505,0
+JPM.US,D,20230321,000000,130.59,131.73,130.19,130.55,17807808,0
+JPM.US,D,20230322,000000,130.56,130.655,127.08,127.18,17250168,0
+JPM.US,D,20230323,000000,127.9,129.53,126.02,126.84,16677640,0
+JPM.US,D,20230324,000000,125.63,125.68,123.11,124.91,22326916,0
+JPM.US,D,20230327,000000,126.79,129.38,126.29,128.49,18853935,0
+JPM.US,D,20230328,000000,128.71,129.3417,127.744,128.88,10820466,0
+JPM.US,D,20230329,000000,130.1,130.22,127.77,129.14,14595260,0
+JPM.US,D,20230330,000000,129.95,130.12,127.65,128.75,12134675,0
+JPM.US,D,20230331,000000,129.66,130.34,128.8514,130.31,13105215,0
+JPM.US,D,20230403,000000,129.91,131.44,129.41,130.16,11775388,0
+JPM.US,D,20230404,000000,130.5,130.59,127.41,128.42,11579916,0
+JPM.US,D,20230405,000000,126.8,128.15,126.46,127.61,9614692,0
+JPM.US,D,20230406,000000,127,128.08,126.8553,127.47,8760220,0
+JPM.US,D,20230410,000000,126.54,128.23,126.22,127.89,9477292,0
+JPM.US,D,20230411,000000,128.3,128.94,127.54,128.52,10516267,0
+JPM.US,D,20230412,000000,129.18,130.43,128.0603,128.5,11820995,0
+JPM.US,D,20230413,000000,128.46,129.04,126.83,128.99,12450242,0
+JPM.US,D,20230414,000000,135.15,139.12,134.9001,138.73,43931328,0
+JPM.US,D,20230417,000000,139.95,140.06,137.66,139.83,16050486,0
+JPM.US,D,20230418,000000,140.27,141.78,139.03,141.4,13760139,0
+JPM.US,D,20230419,000000,141.23,141.5,140.4,141.22,9158112,0
+JPM.US,D,20230420,000000,139.91,141.43,139.84,140.81,10586245,0
+JPM.US,D,20230421,000000,139.74,141.11,138.78,140.54,11842537,0
+JPM.US,D,20230424,000000,140.455,141.1,140.04,140.73,7567666,0
+JPM.US,D,20230425,000000,139.6,139.96,137.625,137.67,10629325,0
+JPM.US,D,20230426,000000,137.62,137.8093,134,135.23,14416145,0
+JPM.US,D,20230427,000000,136,137.91,135.66,137.05,9041092,0
+JPM.US,D,20230428,000000,136.56,138.32,135.67,138.24,9887262,0
+JPM.US,D,20230501,000000,142.26,143.37,140.83,141.2,20415762,0
+JPM.US,D,20230502,000000,141.4,142.41,138.43,138.92,14113447,0
+JPM.US,D,20230503,000000,138.44,138.6687,135.76,135.98,12930906,0
+JPM.US,D,20230504,000000,134.96,135.72,131.81,134.12,17089164,0
+JPM.US,D,20230505,000000,136.44,137.88,135.912,136.74,11261394,0
+JPM.US,D,20230508,000000,137.49,137.97,136.475,137.07,7484872,0
+JPM.US,D,20230509,000000,135.93,136.95,135.21,136.41,7343573,0
+JPM.US,D,20230510,000000,137.95,138.06,134.87,136.48,8133416,0
+JPM.US,D,20230511,000000,135,136.81,134.9,136.05,7057277,0
+JPM.US,D,20230512,000000,136.82,136.99,133.13,134.1,9988598,0
+JPM.US,D,20230515,000000,134.27,135.67,133.96,135.23,7639451,0
+JPM.US,D,20230516,000000,135.46,135.9382,133.96,134.32,6483267,0
+JPM.US,D,20230517,000000,135.9,138.5899,135.46,138.45,12711522,0
+JPM.US,D,20230518,000000,138.27,139.73,137.76,139.5,10999607,0
+JPM.US,D,20230519,000000,139.79,140.49,138.125,139.18,13492239,0
+JPM.US,D,20230522,000000,141,141.64,137.66,138.03,11402476,0
+JPM.US,D,20230523,000000,137.54,139.03,136.455,136.59,9514897,0
+JPM.US,D,20230524,000000,135.4,136.35,135.08,135.34,8577997,0
+JPM.US,D,20230525,000000,134.82,136.27,134.58,135.67,8472505,0
+JPM.US,D,20230526,000000,136.11,137.6,135.63,136.94,8579941,0
+JPM.US,D,20230530,000000,136.8,137.72,136.02,137.46,7399867,0
+JPM.US,D,20230531,000000,136.73,136.84,134.4044,135.71,14219906,0
+JPM.US,D,20230601,000000,136.52,138.23,135.445,137.58,12248094,0
+JPM.US,D,20230602,000000,139.56,141.48,139.34,140.47,12922471,0
+JPM.US,D,20230605,000000,140.11,140.11,138.13,139.09,8511902,0
+JPM.US,D,20230606,000000,138.68,140.1,138.2066,139.34,9329541,0
+JPM.US,D,20230607,000000,139.55,141.27,138.83,140.69,9281389,0
+JPM.US,D,20230608,000000,140.67,140.89,139.4807,140.73,7370043,0
+JPM.US,D,20230609,000000,140.35,141.8,140.21,141.01,7253946,0
+JPM.US,D,20230612,000000,141.07,141.32,139.76,141,7600196,0
+JPM.US,D,20230613,000000,140.48,142.87,140.14,142.02,7701567,0
+JPM.US,D,20230614,000000,143,143.61,140.7,141.49,9068729,0
+JPM.US,D,20230615,000000,140.59,143.4,140.03,143.09,9343096,0
+JPM.US,D,20230616,000000,143.05,143.965,142.5,143.26,13813512,0
+JPM.US,D,20230620,000000,142.61,143,141.04,142.53,8431008,0
+JPM.US,D,20230621,000000,142.9,144.02,141.691,142.32,9926459,0
+JPM.US,D,20230622,000000,142.31,142.6,138.95,139.58,10076325,0
+JPM.US,D,20230623,000000,138.54,139.18,137.62,138.85,9919539,0
+JPM.US,D,20230626,000000,138.87,140.01,137.69,139.19,8429727,0
+JPM.US,D,20230627,000000,139,139.84,138.54,139.2,8154024,0
+JPM.US,D,20230628,000000,139.16,139.21,137.96,138.59,7558644,0
+JPM.US,D,20230629,000000,140.07,143.56,139.85,143.43,15423230,0
+JPM.US,D,20230630,000000,144.6,146,143.66,145.44,14212816,0
+JPM.US,D,20230703,000000,146.19,147.48,146,146.61,8021622,0
+JPM.US,D,20230705,000000,144.94,145.43,144.36,144.64,8935519,0
+JPM.US,D,20230706,000000,143.02,143.39,141.4401,143.21,9714100,0
+JPM.US,D,20230707,000000,143.91,145.8436,143,144.34,8981456,0
+JPM.US,D,20230710,000000,144.5,145.99,144.5,145.15,9100060,0
+JPM.US,D,20230711,000000,146.335,147.82,145.705,147.42,11265592,0
+JPM.US,D,20230712,000000,147.45,149.87,147,148.15,11323228,0
+JPM.US,D,20230713,000000,148.7,149.37,147.75,148.87,11234925,0
+JPM.US,D,20230714,000000,151.55,152.89,148.41,149.77,27028429,0
+JPM.US,D,20230717,000000,150.35,153.75,150.35,153.38,17262394,0
+JPM.US,D,20230718,000000,153.38,154.4,152.82,153.66,13491725,0
+JPM.US,D,20230719,000000,152.75,155.205,152.22,154.25,12510000,0
+JPM.US,D,20230720,000000,154.53,156.59,154.41,156.15,9935907,0
+JPM.US,D,20230721,000000,155.8,156.14,154.69,154.95,10636378,0
+JPM.US,D,20230724,000000,154.97,158.785,154.73,158,14381425,0
+JPM.US,D,20230725,000000,157.3,157.7198,155.96,156.82,9944679,0
+JPM.US,D,20230726,000000,156.71,158.25,156.275,157.76,8728593,0
+JPM.US,D,20230727,000000,157.77,158.78,155.5538,156.02,10778406,0
+JPM.US,D,20230728,000000,157.28,157.6,156.4401,156.91,9105974,0
+JPM.US,D,20230731,000000,157.18,159.38,157.151,157.96,8894353,0
+JPM.US,D,20230801,000000,157.43,158,156.15,157.18,6855682,0
+JPM.US,D,20230802,000000,155.56,155.69,153.94,155.4,8303708,0
+JPM.US,D,20230803,000000,155,156.92,154.35,156.35,6087542,0
+JPM.US,D,20230804,000000,156.4,157.8,155.695,156.02,6209397,0
+JPM.US,D,20230807,000000,156.6,157.7,156.6,156.76,7251832,0
+JPM.US,D,20230808,000000,154.32,155.98,152.59,155.88,8623379,0
+JPM.US,D,20230809,000000,155.32,155.52,153.47,153.79,6277813,0
+JPM.US,D,20230810,000000,154.38,155.44,153.09,153.56,5995076,0
+JPM.US,D,20230811,000000,153.03,154.52,152.63,154.45,5180690,0
+JPM.US,D,20230814,000000,153.61,154.9178,152.92,154.77,5044282,0
+JPM.US,D,20230815,000000,152.85,153.2664,150.2301,150.83,10300303,0
+JPM.US,D,20230816,000000,150.6,150.96,149.68,150.19,6978235,0
+JPM.US,D,20230817,000000,150.88,151.2622,148.4,148.63,9953912,0
+JPM.US,D,20230818,000000,147.65,149.5,147.4437,148.97,8517460,0
+JPM.US,D,20230821,000000,149.65,150.105,148.02,149.48,8327018,0
+JPM.US,D,20230822,000000,149.26,149.6394,145.85,146.38,9681972,0
+JPM.US,D,20230823,000000,146.35,147.585,145.46,147.37,7858021,0
+JPM.US,D,20230824,000000,147.5,149.41,146.9875,147.23,6534026,0
+JPM.US,D,20230825,000000,147.28,148.6199,145.85,147.05,6695537,0
+JPM.US,D,20230828,000000,147.57,148.61,147.13,147.56,5094201,0
+JPM.US,D,20230829,000000,147.71,148.85,147.18,148.76,6336962,0
+JPM.US,D,20230830,000000,148.62,149.15,147.19,148.16,6277318,0
+JPM.US,D,20230831,000000,148.26,148.35,145.96,146.33,10933938,0
+JPM.US,D,20230901,000000,146.09,148.08,145.7,146.82,7903496,0
+JPM.US,D,20230905,000000,147.16,148.2099,145.01,145.2,7854739,0
+JPM.US,D,20230906,000000,144.7,145.54,144.11,144.96,8629164,0
+JPM.US,D,20230907,000000,144.13,145.2683,143.39,143.72,8373738,0
+JPM.US,D,20230908,000000,143.37,144.12,142.65,143.83,7110254,0
+JPM.US,D,20230911,000000,144.75,145.05,143.69,144.46,6854220,0
+JPM.US,D,20230912,000000,144.5,147.32,144.05,146.34,8363165,0
+JPM.US,D,20230913,000000,147.34,147.7,145.82,146.41,8325914,0
+JPM.US,D,20230914,000000,147.84,149.895,147.52,149.25,10034931,0
+JPM.US,D,20230915,000000,148.92,149.7256,148.31,148.81,19863383,0
+JPM.US,D,20230918,000000,148.16,149.14,147.75,149.12,6512360,0
+JPM.US,D,20230919,000000,149.5,149.72,147.21,148.93,7945606,0
+JPM.US,D,20230920,000000,149.65,150.25,148.135,148.3,7334257,0
+JPM.US,D,20230921,000000,147.58,148.855,146.63,147.14,8053410,0
+JPM.US,D,20230922,000000,147.29,147.51,145.19,145.73,7071975,0
+JPM.US,D,20230925,000000,145.35,146.52,143.7,146.45,7044672,0
+JPM.US,D,20230926,000000,144.6,145.84,144.23,144.93,7468405,0
+JPM.US,D,20230927,000000,145.19,146.09,144.5115,145.78,6717822,0
+JPM.US,D,20230928,000000,146.28,148.87,146.01,147.59,8868063,0
+JPM.US,D,20230929,000000,148.6,148.76,144.86,145.02,11917826,0
+JPM.US,D,20231002,000000,144.83,145.6223,142.63,143.77,9170644,0
+JPM.US,D,20231003,000000,143.2,143.59,142.355,142.71,9431118,0
+JPM.US,D,20231004,000000,143.19,143.47,141.93,143.35,8128748,0
+JPM.US,D,20231005,000000,142.04,143.1,140.83,142.9,8576237,0
+JPM.US,D,20231006,000000,142.91,145.88,142.14,145.1,10270621,0
+JPM.US,D,20231009,000000,143.66,145.395,143.5005,144.77,6964907,0
+JPM.US,D,20231010,000000,145.42,146.77,145.28,145.65,11288769,0
+JPM.US,D,20231011,000000,146.51,147.23,145.02,146.15,8698175,0
+JPM.US,D,20231012,000000,146.3,146.96,145.13,145.81,10484436,0
+JPM.US,D,20231013,000000,148.5,153.11,147.84,148,29487199,0
+JPM.US,D,20231016,000000,149.45,149.52,146.72,147.85,12663461,0
+JPM.US,D,20231017,000000,147.57,149.31,146.79,147.53,11482739,0
+JPM.US,D,20231018,000000,146.59,147.48,145.37,145.91,9620257,0
+JPM.US,D,20231019,000000,145.48,147.02,144.88,145.29,11143631,0
+JPM.US,D,20231020,000000,144.57,145.14,142.12,142.95,13332867,0
+JPM.US,D,20231023,000000,142.94,143.68,140.73,141,10133410,0
+JPM.US,D,20231024,000000,141.19,141.73,140.36,141.17,8881354,0
+JPM.US,D,20231025,000000,140.57,141.18,139.51,140.4,8242565,0
+JPM.US,D,20231026,000000,139.76,141.665,139.43,140.76,9109431,0
+JPM.US,D,20231027,000000,138.95,139.1,135.19,135.69,17434717,0
+JPM.US,D,20231030,000000,136.44,138.04,136.04,137.42,9855540,0
+JPM.US,D,20231031,000000,137.71,139.24,137.4728,139.06,9672460,0
+JPM.US,D,20231101,000000,139.25,140.53,138.47,138.94,9432048,0
+JPM.US,D,20231102,000000,140.09,141.48,139.23,141.42,10186175,0
+JPM.US,D,20231103,000000,142.19,143.77,141.85,143,9538719,0
+JPM.US,D,20231106,000000,143.17,144.19,142.79,144.08,7625063,0
+JPM.US,D,20231107,000000,143.51,144.2612,142.82,144.01,6297915,0
+JPM.US,D,20231108,000000,144.11,144.84,143.62,144.72,7618169,0
+JPM.US,D,20231109,000000,145.44,145.6499,143.7,144.29,7992477,0
+JPM.US,D,20231110,000000,144.94,146.48,144.0765,146.43,7983935,0
+JPM.US,D,20231113,000000,145.7,146.25,145.16,145.78,6676364,0
+JPM.US,D,20231114,000000,146.68,149.25,146.52,148.44,9927723,0
+JPM.US,D,20231115,000000,148.46,150.16,148.46,149.74,8365296,0
+JPM.US,D,20231116,000000,150.09,151.525,150.09,151.45,8126188,0
+JPM.US,D,20231117,000000,152.2,152.86,151.54,152.82,7814064,0
+JPM.US,D,20231120,000000,152.08,153.75,151.92,153.29,7020349,0
+JPM.US,D,20231121,000000,153.2,153.63,152.57,152.97,7083506,0
+JPM.US,D,20231122,000000,153.41,153.88,152.9,153.33,5175135,0
+JPM.US,D,20231124,000000,153.59,154.438,153.275,153.54,3496941,0
+JPM.US,D,20231127,000000,153.43,153.53,152.71,153.19,6259116,0
+JPM.US,D,20231128,000000,153.22,153.87,152.72,153.54,6582937,0
+JPM.US,D,20231129,000000,154.17,155.625,154,154.32,9126053,0
+JPM.US,D,20231130,000000,154.91,156.13,154.381,156.08,9869790,0
+JPM.US,D,20231201,000000,155.82,157.86,155.82,156.84,8916001,0
+JPM.US,D,20231204,000000,156.02,158.05,155.88,157.99,9607465,0
+JPM.US,D,20231205,000000,157.26,158.5,156.97,157.97,9135597,0
+JPM.US,D,20231206,000000,158.84,159.22,156,156.31,9366004,0
+JPM.US,D,20231207,000000,156.69,157.31,156.15,156.79,8130874,0
+JPM.US,D,20231208,000000,157.26,158.78,156.98,158.52,7369370,0
+JPM.US,D,20231211,000000,158.52,159.3,158.15,159.1,8093908,0
+JPM.US,D,20231212,000000,159.23,160.645,158.88,160.52,10222978,0
+JPM.US,D,20231213,000000,160.52,162.03,159.77,161.06,12379098,0
+JPM.US,D,20231214,000000,161.83,164.8399,161.705,163.99,13642990,0
+JPM.US,D,20231215,000000,163.08,165.28,162.39,165.23,20309348,0
+JPM.US,D,20231218,000000,165.92,167.13,165.63,166.23,8469608,0
+JPM.US,D,20231219,000000,166,168.47,165.55,168.45,10345691,0
+JPM.US,D,20231220,000000,167.99,169.41,166.45,166.55,10734709,0
+JPM.US,D,20231221,000000,166.84,168.09,165.675,167.5,7601678,0
+JPM.US,D,20231222,000000,167.5,168.23,167.23,167.4,6576322,0
+JPM.US,D,20231226,000000,167.46,168.765,167.18,168.39,4683605,0
+JPM.US,D,20231227,000000,167.84,169.47,167.58,169.4,6428643,0
+JPM.US,D,20231228,000000,169.35,170.66,168.995,170.3,6320129,0
+JPM.US,D,20231229,000000,170,170.69,169.63,170.1,6435102,0
+JPM.US,D,20240102,000000,169.09,172.17,168.91,172.08,9977424,0
+JPM.US,D,20240103,000000,171.86,172.04,170.37,171.33,9852335,0
+JPM.US,D,20240104,000000,170.64,173.35,170.54,171.41,11972545,0
+JPM.US,D,20240105,000000,171.47,173.38,171.47,172.27,10066029,0
+JPM.US,D,20240108,000000,172.02,172.36,169.485,172.02,11229916,0
+JPM.US,D,20240109,000000,171.62,171.79,170.095,170.66,9923630,0
+JPM.US,D,20240110,000000,170,171.08,168.95,171.02,9670218,0
+JPM.US,D,20240111,000000,170.33,170.36,168.6401,170.3,11919498,0
+JPM.US,D,20240112,000000,173.8,176.31,168.9,169.05,19436504,0
+JPM.US,D,20240116,000000,164.87,168.09,164.3,167.99,17206420,0
+JPM.US,D,20240117,000000,167.34,169.07,166.49,167.09,11107466,0
+JPM.US,D,20240118,000000,167.12,167.53,165.24,167.42,9382255,0
+JPM.US,D,20240119,000000,167.55,170.57,167.08,170.31,13115664,0
+JPM.US,D,20240122,000000,170.46,171.9803,169.71,170.11,12837505,0
+JPM.US,D,20240123,000000,169.67,169.75,168.44,168.99,8360829,0
+JPM.US,D,20240124,000000,169.36,171.01,168.8627,170.5,9967060,0
+JPM.US,D,20240125,000000,172.31,172.99,170.905,172.94,8873481,0
+JPM.US,D,20240126,000000,172.61,173.06,171.78,172.28,7442955,0
+JPM.US,D,20240129,000000,172.24,172.84,171.3,172.73,6971192,0
+JPM.US,D,20240130,000000,172.83,176.7603,172.83,176.27,10822075,0
+JPM.US,D,20240131,000000,176.2,178.3,174.34,174.36,11521820,0
+JPM.US,D,20240201,000000,173.64,174.84,171.43,173.73,9354798,0
+JPM.US,D,20240202,000000,173.3,175.8162,173.26,174.73,8607839,0
+JPM.US,D,20240205,000000,173.86,175.09,172.92,174.5,7820160,0
+JPM.US,D,20240206,000000,174.61,175.87,173.76,175.1,6765684,0
+JPM.US,D,20240207,000000,175.69,175.87,173.96,175.43,7225478,0
+JPM.US,D,20240208,000000,175,175.3058,173.57,174.8,6060285,0
+JPM.US,D,20240209,000000,175,175.1,173.6731,175.01,6296729,0
+JPM.US,D,20240212,000000,174.78,176.808,173.7,175.79,8539316,0
+JPM.US,D,20240213,000000,175.32,176.2299,172.615,174.26,8397631,0
+JPM.US,D,20240214,000000,175.07,176.1,174.42,176.03,7056664,0
+JPM.US,D,20240215,000000,176.15,180.21,176.15,179.87,8723390,0
+JPM.US,D,20240216,000000,179.61,179.98,178.16,179.03,8152647,0
+JPM.US,D,20240220,000000,179.19,180.46,178.405,179.73,9667959,0
+JPM.US,D,20240221,000000,179.95,180.99,178.52,180.9,7027857,0
+JPM.US,D,20240222,000000,181.82,183.42,181.24,183.07,9296459,0
+JPM.US,D,20240223,000000,183.81,185.2,183.19,183.99,7105833,0
+JPM.US,D,20240226,000000,183.75,184.46,182.48,183.36,7145391,0
+JPM.US,D,20240227,000000,183.31,183.54,182.24,183.45,5717065,0
+JPM.US,D,20240228,000000,183.43,185.2,182.96,184.38,6131608,0
+JPM.US,D,20240229,000000,185.66,186.43,183.85,186.06,9643012,0
+JPM.US,D,20240301,000000,185.7,186.44,185.1,185.29,6311996,0
+JPM.US,D,20240304,000000,184.71,187.59,184.27,186.68,7063605,0
+JPM.US,D,20240305,000000,186.36,189.3,186.36,188.55,6617832,0
+JPM.US,D,20240306,000000,189.25,190.07,187.63,189.53,7572891,0
+JPM.US,D,20240307,000000,189.91,190.5,186.63,187.87,7618277,0
+JPM.US,D,20240308,000000,188.44,190.455,187.92,188.22,6172199,0
+JPM.US,D,20240311,000000,187.28,188.44,186.22,188.29,5762569,0
+JPM.US,D,20240312,000000,188.95,190.16,187.91,189.84,5708384,0
+JPM.US,D,20240313,000000,190.36,191.73,189.84,191.38,7795535,0
+JPM.US,D,20240314,000000,191.03,191.63,187.103,187.97,10310948,0
+JPM.US,D,20240315,000000,186.48,190.94,186.48,190.3,17214229,0
+JPM.US,D,20240318,000000,190.63,192.7,189.89,192.66,9013843,0
+JPM.US,D,20240319,000000,192.71,193.93,192.38,193.79,8478717,0
+JPM.US,D,20240320,000000,194.19,196.56,193.61,196.33,9367043,0
+JPM.US,D,20240321,000000,196.52,199.43,196.33,199.06,11203796,0
+JPM.US,D,20240322,000000,199.01,200.48,196.54,196.62,8108840,0
+JPM.US,D,20240325,000000,196.6,196.94,194.36,194.82,8620015,0
+JPM.US,D,20240326,000000,194.59,196.66,194.0554,195.73,5961484,0
+JPM.US,D,20240327,000000,196.5,199.6,196.38,199.52,8725757,0
+JPM.US,D,20240328,000000,199.49,200.72,198.54,200.3,8628313,0
+JPM.US,D,20240401,000000,199.99,200.94,198.565,198.94,7309009,0
+JPM.US,D,20240402,000000,198.39,199.78,198.08,198.86,7014683,0
+JPM.US,D,20240403,000000,199.04,199.56,197.7,198.3,9353426,0
+JPM.US,D,20240404,000000,199.15,199.68,195.55,195.65,9243793,0
+JPM.US,D,20240405,000000,196.16,198.1224,195.11,197.45,6532278,0
+JPM.US,D,20240408,000000,197.62,198.98,197.62,198.48,8000963,0
+JPM.US,D,20240409,000000,198.07,198.88,194.91,197.15,7358631,0
+JPM.US,D,20240410,000000,195.55,197.07,194.18,195.47,7681377,0
+JPM.US,D,20240411,000000,196,196.57,193.24,195.43,10137699,0
+JPM.US,D,20240412,000000,188.32,188.93,182.54,182.79,31532308,0
+JPM.US,D,20240415,000000,184.5,187.46,182.195,182.89,14766592,0
+JPM.US,D,20240416,000000,182.9,183.16,179.65,180.8,16451801,0
+JPM.US,D,20240417,000000,181.37,182.4199,179.2,180.08,9017093,0
+JPM.US,D,20240418,000000,181.1,183.36,179.97,181.25,9557720,0
+JPM.US,D,20240419,000000,182.4,185.88,181.41,185.8,13379451,0
+JPM.US,D,20240422,000000,185.99,190.125,185.98,189.41,11529668,0
+JPM.US,D,20240423,000000,191.13,192.225,190.52,192.14,9144372,0
+JPM.US,D,20240424,000000,190.53,193.23,190.17,193.08,6964905,0
+JPM.US,D,20240425,000000,192.25,193.935,191.18,193.37,9802265,0
+JPM.US,D,20240426,000000,193.57,194.87,193.06,193.49,6413655,0
+JPM.US,D,20240429,000000,193.48,194.26,192.43,193.28,5411129,0
+JPM.US,D,20240430,000000,192.81,194.99,191.64,191.74,8153681,0
+JPM.US,D,20240501,000000,192.27,194.46,190.79,191.86,7446703,0
+JPM.US,D,20240502,000000,193.07,193.5,189.52,191.66,6501657,0
+JPM.US,D,20240503,000000,192,192.529,188.46,190.51,8922775,0
+JPM.US,D,20240506,000000,191.73,192.2,189.815,192,7911134,0
+JPM.US,D,20240507,000000,191.7,192.93,191.65,191.75,7688771,0
+JPM.US,D,20240508,000000,191,196.65,191,195.65,9227561,0
+JPM.US,D,20240509,000000,195.17,197.59,195.1,197.5,7977291,0
+JPM.US,D,20240510,000000,198.54,199.3399,198.27,198.77,7529790,0
+JPM.US,D,20240513,000000,198.8,199.85,198.04,198.73,7049241,0
+JPM.US,D,20240514,000000,199,201.58,198.16,201.51,8596175,0
+JPM.US,D,20240515,000000,202.01,202.69,199.77,202.11,8369975,0
+JPM.US,D,20240516,000000,202.22,204.48,201.9901,202.47,8497927,0
+JPM.US,D,20240517,000000,203.81,205.05,202.8149,204.79,9260490,0
+JPM.US,D,20240520,000000,204.39,205.88,195.4,195.58,17373253,0
+JPM.US,D,20240521,000000,197,199.9,196.6,199.52,14420799,0
+JPM.US,D,20240522,000000,199,200.935,197.69,198.31,9425338,0
+JPM.US,D,20240523,000000,197.81,198.3,196.07,196.92,8069445,0
+JPM.US,D,20240524,000000,197.75,200.76,197.56,200.71,7356233,0
+JPM.US,D,20240528,000000,199.86,200.41,198.66,199.5,6910206,0
+JPM.US,D,20240529,000000,198,198.99,196.89,198.11,6120045,0
+JPM.US,D,20240530,000000,198.56,199.85,198.4,199.33,6829719,0
+JPM.US,D,20240531,000000,199.3,203.3,198.35,202.63,14417885,0
+JPM.US,D,20240603,000000,202.31,202.42,199.19,201.82,6444309,0
+JPM.US,D,20240604,000000,200.16,201.98,198.28,199.16,6848338,0
+JPM.US,D,20240605,000000,199.76,199.82,196.92,197.26,8351597,0
+JPM.US,D,20240606,000000,197.26,198.02,195.33,196.91,7640289,0
+JPM.US,D,20240607,000000,197.43,200.92,197.01,199.95,6964498,0
+JPM.US,D,20240610,000000,199.24,200.84,198.44,199.61,6071201,0
+JPM.US,D,20240611,000000,197.91,197.94,193.6,194.36,9235302,0
+JPM.US,D,20240612,000000,196,196.72,191.31,191.53,12751329,0
+JPM.US,D,20240613,000000,192.32,194.58,190.88,193.66,8587786,0
+JPM.US,D,20240614,000000,191.45,194.86,191.42,193.78,6874029,0
+JPM.US,D,20240617,000000,193.48,195.58,192.64,194.98,8725445,0
+JPM.US,D,20240618,000000,194.6,197.96,194.13,197,9022971,0
+JPM.US,D,20240620,000000,196.39,199.45,196.11,198.67,8731062,0
+JPM.US,D,20240621,000000,196.71,197.17,194.22,196.3,20972495,0
+JPM.US,D,20240624,000000,197.81,199.23,197.1,198.88,9785929,0
+JPM.US,D,20240625,000000,198.09,200.07,197.74,198.07,6915909,0
+JPM.US,D,20240626,000000,197.45,197.94,196.275,197.43,7758582,0
+JPM.US,D,20240627,000000,197.44,199.86,196.9,199.17,7913453,0
+JPM.US,D,20240628,000000,200.01,202.6,199.3018,202.26,15307616,0
+JPM.US,D,20240701,000000,202.84,207.09,202.66,205.45,10205836,0
+JPM.US,D,20240702,000000,205.29,208.86,204.77,208.83,7802936,0
+JPM.US,D,20240703,000000,209.55,210.38,207.65,208.69,5560925,0
+JPM.US,D,20240705,000000,206.99,207.37,204.52,204.79,8093096,0
+JPM.US,D,20240708,000000,205.04,206.9,203.97,205.17,8706967,0
+JPM.US,D,20240709,000000,205.63,209.76,205.45,207.63,9060258,0
+JPM.US,D,20240710,000000,206.14,207.97,205.58,207.8,8328493,0
+JPM.US,D,20240711,000000,206.21,208.1,205.38,207.45,10666937,0
+JPM.US,D,20240712,000000,204,207.45,202.1,204.94,15443441,0
+JPM.US,D,20240715,000000,207.19,211.61,206.72,210.05,10719670,0
+JPM.US,D,20240716,000000,210,213.74,208.08,213.62,11557018,0
+JPM.US,D,20240717,000000,213.8,217.56,213.27,216.87,11572470,0
+JPM.US,D,20240718,000000,215.63,216.635,209.235,209.98,12415125,0
+JPM.US,D,20240719,000000,211.2,212.35,208.92,209.78,8095898,0
+JPM.US,D,20240722,000000,210.46,212.17,209.71,210.28,7663223,0
+JPM.US,D,20240723,000000,211.02,211.475,209.3527,210.33,5557262,0
+JPM.US,D,20240724,000000,209.55,212.03,208.07,208.59,7118957,0
+JPM.US,D,20240725,000000,208.65,210.19,208.05,208.67,6403774,0
+JPM.US,D,20240726,000000,209.24,213.16,208.62,212.24,8027787,0
+JPM.US,D,20240729,000000,212.65,213.61,210.545,210.85,6533636,0
+JPM.US,D,20240730,000000,213.23,215.79,212.96,215.19,8850705,0
+JPM.US,D,20240731,000000,214.78,216.39,212.67,212.8,9071637,0
+JPM.US,D,20240801,000000,213.2,213.83,206.38,207.96,10918644,0
+JPM.US,D,20240802,000000,203.88,204.67,196.89,199.14,18041676,0
+JPM.US,D,20240805,000000,194.05,196.1699,190.9,194.9,13926997,0
+JPM.US,D,20240806,000000,195.4,202.6,194,200.34,10605780,0
+JPM.US,D,20240807,000000,203.51,205.75,200.2,200.4,9204434,0
+JPM.US,D,20240808,000000,202.47,204.91,201.79,204.06,7761199,0
+JPM.US,D,20240809,000000,203.47,206.47,202.9,205.8,5540240,0
+JPM.US,D,20240812,000000,206.41,207.14,203.66,206.19,6935954,0
+JPM.US,D,20240813,000000,207.73,208.09,205.4,207.94,6387942,0
+JPM.US,D,20240814,000000,207.74,210.755,207.12,210.24,6999809,0
+JPM.US,D,20240815,000000,213,213.89,211.1,211.55,7001005,0
+JPM.US,D,20240816,000000,211.69,214.09,211.585,213.97,7931234,0
+JPM.US,D,20240819,000000,214,215.53,213.82,215.45,6090818,0
+JPM.US,D,20240820,000000,215,216,213.68,214.52,5640223,0
+JPM.US,D,20240821,000000,214.43,215,212.84,214.6,5202472,0
+JPM.US,D,20240822,000000,214.58,216.8,214.335,216.63,5247098,0
+JPM.US,D,20240823,000000,217.6,219.19,216.5,218.31,7213981,0
+JPM.US,D,20240826,000000,219.01,219.68,218.05,219.17,5105245,0
+JPM.US,D,20240827,000000,219.51,220.42,219.19,220.18,5185221,0
+JPM.US,D,20240828,000000,219.25,222.21,219.19,221.29,6506402,0
+JPM.US,D,20240829,000000,222.15,222.98,218.94,222.21,6416149,0
+JPM.US,D,20240830,000000,222.5,225.48,221.93,224.8,8574128,0
+JPM.US,D,20240903,000000,222.3,224.1,219.24,220.3,8956089,0
+JPM.US,D,20240904,000000,221.04,222.07,217.21,219.33,7389474,0
+JPM.US,D,20240905,000000,220.15,220.8,216.03,217.63,8067874,0
+JPM.US,D,20240906,000000,217.6,218.74,211.09,212.46,7776998,0
+JPM.US,D,20240909,000000,215.19,218.15,214.175,216.81,8935074,0
+JPM.US,D,20240910,000000,218.6,218.64,200.61,205.56,28406903,0
+JPM.US,D,20240911,000000,205.25,207.7,201.831,207.23,13658743,0
+JPM.US,D,20240912,000000,207.65,208.78,204.89,206.6,9055756,0
+JPM.US,D,20240913,000000,206.86,207.8482,203.02,204.32,10226694,0
+JPM.US,D,20240916,000000,205.83,208.21,205.59,207.86,8634936,0
+JPM.US,D,20240917,000000,207.73,209.93,207.66,209.25,7573345,0
+JPM.US,D,20240918,000000,209.01,211.3361,206.7,207.53,8259876,0
+JPM.US,D,20240919,000000,209.78,211.91,207.34,210.48,11635168,0
+JPM.US,D,20240920,000000,209.93,211.415,209.5,211.09,20884974,0
+JPM.US,D,20240923,000000,211,211.8,209.99,211.44,7223491,0
+JPM.US,D,20240924,000000,211.15,212.95,210.37,211.59,7323239,0
+JPM.US,D,20240925,000000,211.68,212.24,208.61,210.19,8976520,0
+JPM.US,D,20240926,000000,211.13,211.7,209.01,209.78,7807480,0
+JPM.US,D,20240927,000000,210.65,212.44,209.33,210.5,7032450,0
+JPM.US,D,20240930,000000,206.31,210.96,205.26,210.86,8668314,0
+JPM.US,D,20241001,000000,208.9,209.09,206.19,207.04,8540064,0
+JPM.US,D,20241002,000000,207.08,208.95,205.69,207.29,5810931,0
+JPM.US,D,20241003,000000,206.17,206.49,204.34,205.23,7251325,0
+JPM.US,D,20241004,000000,209.3,211.67,206.91,211.22,10213415,0
+JPM.US,D,20241007,000000,211.03,213.33,209.69,210.93,6718898,0
+JPM.US,D,20241008,000000,210.58,211.33,208.38,210.75,6021772,0
+JPM.US,D,20241009,000000,209.7,214.24,209.38,213.42,7023998,0
+JPM.US,D,20241010,000000,214.81,214.81,211.47,212.84,7927051,0
+JPM.US,D,20241011,000000,215.67,224.6299,215.16,222.29,18320650,0
+JPM.US,D,20241014,000000,223.2,223.7,218.88,221.48,9048925,0
+JPM.US,D,20241015,000000,223.66,225.45,221.82,222.39,9235825,0
+JPM.US,D,20241016,000000,222.33,223.68,221.04,223.64,6382515,0
+JPM.US,D,20241017,000000,224.27,225.85,223.31,224.42,6470186,0
+JPM.US,D,20241018,000000,225,225.92,223.1,225.37,7000543,0
+JPM.US,D,20241021,000000,225.22,225.7,222.9,223,5869959,0
+JPM.US,D,20241022,000000,223.02,225.28,221.1,224.12,9586793,0
+JPM.US,D,20241023,000000,223.66,224.7999,222.53,223.41,6180528,0
+JPM.US,D,20241024,000000,221.83,225.06,221.66,224.98,6002202,0
+JPM.US,D,20241025,000000,225,225.62,220.875,222.31,6369720,0
+JPM.US,D,20241028,000000,223.35,225.64,222.95,225.5,6842956,0
+JPM.US,D,20241029,000000,225.21,226.75,222.81,222.9,6580004,0
+JPM.US,D,20241030,000000,222.54,226.31,221.58,224.41,7110941,0
+JPM.US,D,20241031,000000,224.7,225.69,221.82,221.92,7829932,0
+JPM.US,D,20241101,000000,223.56,226.15,222.7,222.94,6923452,0
+JPM.US,D,20241104,000000,222.65,223.76,219.17,219.78,8229588,0
+JPM.US,D,20241105,000000,220.03,221.96,220,221.49,5600686,0
+JPM.US,D,20241106,000000,235,248,234.77,247.06,23987753,0
+JPM.US,D,20241107,000000,244.5,244.57,235.22,236.38,16451071,0
+JPM.US,D,20241108,000000,239.34,239.34,235.78,236.98,9502100,0
+JPM.US,D,20241111,000000,240.32,242.1,239,239.29,9017079,0
+JPM.US,D,20241112,000000,240.47,241.46,238.76,239.56,6860956,0
+JPM.US,D,20241113,000000,240.64,244.09,240.31,241.16,11472557,0
+JPM.US,D,20241114,000000,242.415,244.29,241.05,241.87,10172202,0
+JPM.US,D,20241115,000000,242.63,246.42,241.46,245.31,11518836,0
+JPM.US,D,20241118,000000,247.84,247.93,242.68,245.03,9052575,0
+JPM.US,D,20241119,000000,242.0525,245.1509,241.55,243.09,6792660,0
+JPM.US,D,20241120,000000,244.04,244.61,238.64,240.78,9015290,0
+JPM.US,D,20241121,000000,243.23,245.49,242.105,244.76,8783516,0
+JPM.US,D,20241122,000000,243.0694,249.15,243.0347,248.55,7997307,0
+JPM.US,D,20241125,000000,249.9,254.31,249.06,250.29,10295350,0
+JPM.US,D,20241126,000000,250.5,251,248.34,249.97,6212142,0
+JPM.US,D,20241127,000000,249.34,251.19,248.771,249.79,5472265,0
+JPM.US,D,20241129,000000,249.92,251.77,249.445,249.72,5494825,0
+JPM.US,D,20241202,000000,249.7,250.25,245.03,246.25,8899741,0
+JPM.US,D,20241203,000000,248.23,249.04,244.63,244.82,6657694,0
+JPM.US,D,20241204,000000,244.7,245.345,242.23,243.4,7346265,0
+JPM.US,D,20241205,000000,245.09,247.18,244.62,245.48,6572536,0
+JPM.US,D,20241206,000000,245.75,247.74,244.84,247.36,5519738,0
+JPM.US,D,20241209,000000,247,247.8699,243.76,243.81,7076466,0
+JPM.US,D,20241210,000000,243.92,247.96,242.22,242.86,9108339,0
+JPM.US,D,20241211,000000,244.27,244.27,242.18,243.53,7884442,0
+JPM.US,D,20241212,000000,242.96,244.1,241.04,241.53,6113771,0
+JPM.US,D,20241213,000000,242.07,242.715,239.1437,239.94,10392749,0
+JPM.US,D,20241216,000000,240.26,240.67,237.52,239.58,9032044,0
+JPM.US,D,20241217,000000,238.65,239.02,236.63,238.36,8083635,0
+JPM.US,D,20241218,000000,239.07,239.07,229.53,230.37,11322358,0
+JPM.US,D,20241219,000000,232.27,236.36,232.27,232.96,11790773,0
+JPM.US,D,20241220,000000,232,239.21,231.5877,237.6,32348414,0
+JPM.US,D,20241223,000000,235.89,238.62,234.88,238.39,8611528,0
+JPM.US,D,20241224,000000,239.41,242.4922,239.07,242.31,3729092,0
+JPM.US,D,20241226,000000,241.3,243.26,240.79,243.14,4452168,0
+JPM.US,D,20241227,000000,242.72,243.39,240.04,241.17,5730607,0
+JPM.US,D,20241230,000000,238.8,240.84,237.11,239.32,5723765,0
+JPM.US,D,20241231,000000,240,241.4393,239.03,239.71,4870971,0
+JPM.US,D,20250102,000000,240.96,243.276,239.45,240,9220914,0
+JPM.US,D,20250103,000000,243.88,244.88,240.26,243.28,9491053,0
+JPM.US,D,20250106,000000,243.695,245.69,240.58,240.85,9917836,0
+JPM.US,D,20250107,000000,242,245.26,240.9,243.17,8753357,0
+JPM.US,D,20250108,000000,242.75,244.25,240.5,243.13,8675284,0
+JPM.US,D,20250110,000000,243.44,243.81,238.74,239.87,10256829,0
+JPM.US,D,20250113,000000,239.67,244.54,239,244.21,10005315,0
+JPM.US,D,20250114,000000,242.66,247.72,242.19,247.47,12407386,0
+JPM.US,D,20250115,000000,250.4,253.6699,243.68,252.35,18448520,0
+JPM.US,D,20250116,000000,254,257.035,252.33,254.27,15292348,0
+JPM.US,D,20250117,000000,254.1575,260.62,252.14,259.16,17678101,0
+JPM.US,D,20250121,000000,260.07,264.25,259.5037,263.03,13712114,0
+JPM.US,D,20250122,000000,262.9,263.38,260.25,262.84,9021914,0
+JPM.US,D,20250123,000000,264.69,266.8599,263.81,265.95,10749681,0
+JPM.US,D,20250124,000000,263.01,267.1,263.01,264.84,7666261,0
+JPM.US,D,20250127,000000,264.17,265.97,262.26,265.85,7522258,0
+JPM.US,D,20250128,000000,265.84,267.33,264.8301,267.14,7375391,0
+JPM.US,D,20250129,000000,267.16,270.68,265.61,266.58,7684870,0
+JPM.US,D,20250130,000000,268.75,269.7,266.6201,268.23,8753466,0
+JPM.US,D,20250131,000000,269.23,270.82,266.96,267.3,7196268,0
+JPM.US,D,20250203,000000,261.83,268.165,261.7009,266.81,8381361,0
+JPM.US,D,20250204,000000,269.275,269.84,266.83,267.94,5625972,0
+JPM.US,D,20250205,000000,268.92,270.64,268.33,270.43,5704431,0
+JPM.US,D,20250206,000000,272.45,276.98,271.19,276.9,7264371,0
+JPM.US,D,20250207,000000,277.27,278.55,274.715,275.8,6857875,0
+JPM.US,D,20250210,000000,276.15,276.18,269.59,271.04,8627352,0
+JPM.US,D,20250211,000000,270.15,276.22,269.66,274.99,7196376,0
+JPM.US,D,20250212,000000,274.08,276.45,273.25,275.45,6683894,0
+JPM.US,D,20250213,000000,275.5,276.97,273.81,276.32,8398667,0
+JPM.US,D,20250214,000000,277.37,279.2334,276.45,276.59,5688627,0
+JPM.US,D,20250218,000000,277.5702,279.97,276.02,279.95,7919798,0
+JPM.US,D,20250219,000000,278.38,280.25,277.22,279.25,7007248,0
+JPM.US,D,20250220,000000,278.675,278.74,265.735,266.8,13846671,0
+JPM.US,D,20250221,000000,268.23,269.1955,262.84,264.24,12835566,0
+JPM.US,D,20250224,000000,265.49,267,258.61,261.34,10372751,0
+JPM.US,D,20250225,000000,262.235,263,253.35,257.4,9608439,0
+JPM.US,D,20250226,000000,257.22,260.9115,256.93,258.79,5943585,0
+JPM.US,D,20250227,000000,259.985,263.64,257.86,259.05,8204447,0
+JPM.US,D,20250228,000000,260.675,264.81,257.89,264.65,10467126,0
+JPM.US,D,20250303,000000,264,266.32,257.82,260.62,9058307,0
+JPM.US,D,20250304,000000,255.28,257.23,245.95,250.25,13465630,0
+JPM.US,D,20250305,000000,251.04,253.05,247.83,251.53,7861424,0
+JPM.US,D,20250306,000000,248.1,249.36,243.85,246.54,9983235,0
+JPM.US,D,20250307,000000,245.235,246.72,239.42,242.28,20498734,0
+JPM.US,D,20250310,000000,236.34,237.51,228.695,232.22,18887186,0
+JPM.US,D,20250311,000000,231.745,233.32,226.69,229.14,18142995,0
+JPM.US,D,20250312,000000,234,234.32,227.26,227.9,16054015,0
+JPM.US,D,20250313,000000,228.925,229.5,224.23,225.19,16467851,0
+JPM.US,D,20250314,000000,228.12,233.143,227.58,232.44,11962108,0
+JPM.US,D,20250317,000000,231.165,235.6695,230.455,233.93,9586025,0
+JPM.US,D,20250318,000000,234.32,236.17,233.52,234.97,10344866,0
+JPM.US,D,20250319,000000,235.84,242.33,234.89,239.11,10120588,0
+JPM.US,D,20250320,000000,236.53,241.76,236.2,239.01,8328513,0
+JPM.US,D,20250321,000000,237.81,242.3,236.5,241.63,19326865,0
+JPM.US,D,20250324,000000,245.48,248.69,244.41,248.06,9422650,0
+JPM.US,D,20250325,000000,249.08,251.82,247.6247,251.13,9287694,0
+JPM.US,D,20250326,000000,252.6,254.67,249.78,251.03,12785225,0
+JPM.US,D,20250327,000000,249.525,250.64,247.18,248.12,8022517,0
+JPM.US,D,20250328,000000,246.94,249.505,241.11,242.85,11978417,0
+JPM.US,D,20250331,000000,238.6542,245.86,237.3643,245.3,13602996,0
+JPM.US,D,20250401,000000,242.63,245.69,240.8818,243.66,8054683,0
+JPM.US,D,20250402,000000,241.75,247.245,241.46,245.82,7758750,0
+JPM.US,D,20250403,000000,234.27,235.14,227.3,228.69,17188469,0
+JPM.US,D,20250404,000000,215.305,217.7,208.93,210.28,27170689,0
+JPM.US,D,20250407,000000,203.2451,222.053,202.16,214.44,22914370,0
+JPM.US,D,20250408,000000,223.52,227.8378,213.25,216.87,19485734,0
+JPM.US,D,20250409,000000,212.77,237.48,211,234.34,24022350,0
+JPM.US,D,20250410,000000,229.0611,230.3499,220.1,227.11,18896440,0
+JPM.US,D,20250411,000000,225.37,238.575,225,236.2,20284450,0
+JPM.US,D,20250414,000000,237.1,239.78,233.6301,234.72,13017824,0
+JPM.US,D,20250415,000000,236.1,238.65,232.82,233.13,10912883,0
+JPM.US,D,20250416,000000,231.5,233.58,227.93,229.61,9322325,0
+JPM.US,D,20250417,000000,230.8,234.34,230.55,231.96,9557946,0
+JPM.US,D,20250421,000000,230.005,231.81,226.336,228.99,8716177,0
+JPM.US,D,20250422,000000,232,235.99,231.37,235.59,10701399,0
+JPM.US,D,20250423,000000,240.58,246.79,240,240.88,14126766,0
+JPM.US,D,20250424,000000,239.75,245.4695,237.58,244.64,9055197,0
+JPM.US,D,20250425,000000,244.365,245.62,241.75,243.55,8588564,0
+JPM.US,D,20250428,000000,244.44,246.8437,240.84,243.22,7394297,0
+JPM.US,D,20250429,000000,242.18,245.25,241.69,244.62,7216788,0
+JPM.US,D,20250430,000000,241.5,245.22,238.43,244.62,12991699,0
+JPM.US,D,20250501,000000,242.85,248.45,242.17,246.89,8689579,0
+JPM.US,D,20250502,000000,251.26,253.6187,249.4629,252.51,7165044,0
+JPM.US,D,20250505,000000,251.18,255.16,250.5901,252.56,5450744,0
+JPM.US,D,20250506,000000,250,252.65,249,249.25,6369934,0
+JPM.US,D,20250507,000000,249.85,252.45,248.83,249.39,8724267,0
+JPM.US,D,20250508,000000,251.55,255.88,251.55,253.47,8320118,0
+JPM.US,D,20250509,000000,254.505,255.51,252.34,253.08,5087639,0
+JPM.US,D,20250512,000000,262.9,263.6,258.7,260.05,9603892,0
+JPM.US,D,20250513,000000,260.875,263.67,260.39,263.01,8588961,0
+JPM.US,D,20250514,000000,263,266.64,262.29,265.64,8643060,0
+JPM.US,D,20250515,000000,266.745,269.52,264.76,267.49,9214641,0
+JPM.US,D,20250516,000000,267.49,268.4593,264.71,267.56,8932912,0
+JPM.US,D,20250519,000000,265.53,268.32,261.93,264.88,12145045,0
+JPM.US,D,20250520,000000,262.72,266.66,262.3,265.68,8436337,0
+JPM.US,D,20250521,000000,264.01,265.65,260.7263,261.04,7464045,0
+JPM.US,D,20250522,000000,259.36,262.3,258.8687,260.67,6514113,0
+JPM.US,D,20250523,000000,256.77,261.99,256.0001,260.71,6671841,0
+JPM.US,D,20250527,000000,262.04,265.3,261.99,265.29,7506555,0
+JPM.US,D,20250528,000000,265.695,266.72,262.9,263.49,5535408,0
+JPM.US,D,20250529,000000,264.8,265.4099,262.53,264.37,5081992,0
+JPM.US,D,20250530,000000,263.7,265.33,262.725,264,10977662,0
+JPM.US,D,20250602,000000,263.02,265.03,261.9,264.66,6011165,0
+JPM.US,D,20250603,000000,263.79,266.58,262.88,266.27,6998383,0
+JPM.US,D,20250604,000000,265.75,267.12,264.18,264.22,5915710,0
+JPM.US,D,20250605,000000,264.53,264.74,260.31,261.95,8179258,0
+JPM.US,D,20250606,000000,264.33,266.65,264.26,265.73,7738134,0
+JPM.US,D,20250609,000000,266,267.9,263.35,266.74,8285364,0
+JPM.US,D,20250610,000000,266,268.9,265.85,268.6,7538135,0
+JPM.US,D,20250611,000000,268.67,269.6199,265.7862,268.15,7434064,0
+JPM.US,D,20250612,000000,266.86,268.29,265.14,268.24,6618026,0
+JPM.US,D,20250613,000000,265.08,267.02,262.71,264.95,7098265,0
+JPM.US,D,20250616,000000,267,271.73,266.85,270.36,8566019,0
+JPM.US,D,20250617,000000,268.17,270.59,267.8,269.52,6739262,0
+JPM.US,D,20250618,000000,269.8,277.72,269.72,273.96,9586440,0
+JPM.US,D,20250620,000000,275.53,277.3,273.8119,275,13969674,0
+JPM.US,D,20250623,000000,275.395,278.55,272.1128,278.27,8094559,0
+JPM.US,D,20250624,000000,280.21,282.715,279.51,281.26,9267941,0
+JPM.US,D,20250625,000000,281.255,284.28,280.91,284.06,6826901,0
+JPM.US,D,20250626,000000,284.7,289.41,284.47,288.75,8942062,0
+JPM.US,D,20250627,000000,285.81,288.6962,285.04,287.11,17868633,0
+JPM.US,D,20250630,000000,290.8095,292.65,288.92,289.91,12689156,0
+JPM.US,D,20250701,000000,290.89,291.13,286.59,290.41,9338260,0
+JPM.US,D,20250702,000000,292.23,292.822,289.7,292,8158692,0
+JPM.US,D,20250703,000000,292.15,296.4,291.21,296,6541646,0
+JPM.US,D,20250707,000000,295.26,296.04,290.08,291.97,8825732,0
+JPM.US,D,20250708,000000,289.275,289.7,280.31,282.78,15440856,0
+JPM.US,D,20250709,000000,287.195,287.195,282.48,283.16,11273801,0
+JPM.US,D,20250710,000000,283.08,288.31,283,288.19,8413847,0
+JPM.US,D,20250711,000000,284.7747,287.38,283.655,286.86,7384674,0
+JPM.US,D,20250714,000000,287.11,289.3,285.2556,288.7,9079941,0
+JPM.US,D,20250715,000000,288,291.95,285.48,286.55,12526110,0
+JPM.US,D,20250716,000000,288.4,290.73,283.01,285.82,9979768,0
+JPM.US,D,20250717,000000,283.615,290.2965,283.44,289.9,8509504,0
+JPM.US,D,20250718,000000,289.62,292.5,288.23,291.27,12217018,0
+JPM.US,D,20250721,000000,290.945,294.18,290.58,290.97,7898141,0
+JPM.US,D,20250722,000000,291.5,293.625,289.18,291.43,6717461,0
+JPM.US,D,20250723,000000,292.84,296.99,292.55,296.76,7083510,0
+JPM.US,D,20250724,000000,297.42,299.5899,296.2,296.55,7001242,0
+JPM.US,D,20250725,000000,296.7,298.9,295.955,298.62,5918875,0
+JPM.US,D,20250728,000000,297.7,299.43,296.82,298.28,5840417,0
+JPM.US,D,20250729,000000,300,301.2931,296.2,297.04,7635719,0
+JPM.US,D,20250730,000000,297.42,300.61,297.38,299.63,8061742,0
+JPM.US,D,20250731,000000,298.5,300.975,295.5,296.24,14749652,0
+JPM.US,D,20250801,000000,290.4,291.795,284.2376,289.37,12007111,0
+JPM.US,D,20250804,000000,290.725,294.32,290.26,294.26,6649542,0
+JPM.US,D,20250805,000000,294.69,295.785,287.24,291.37,7182333,0
+JPM.US,D,20250806,000000,292.045,293.29,290.16,291.35,6330155,0
+JPM.US,D,20250807,000000,292.94,293.46,286.41,286.94,8057109,0
+JPM.US,D,20250808,000000,288.98,291.23,284.706,288.76,6634506,0
+JPM.US,D,20250811,000000,289.34,291.32,288.78,289.56,5510113,0
+JPM.US,D,20250812,000000,291.48,294.75,290.34,292.85,8572034,0
+JPM.US,D,20250813,000000,293.93,294.55,287.16,290.53,8420407,0
+JPM.US,D,20250814,000000,290.4,294.2,289.6391,294.16,6322381,0
+JPM.US,D,20250815,000000,294.81,295.5,289.82,290.49,7340518,0
+JPM.US,D,20250818,000000,290,291.9,288.41,291.53,5386856,0
+JPM.US,D,20250819,000000,290.58,292.48,289.53,290.66,6031520,0
+JPM.US,D,20250820,000000,290.95,293.33,287.27,292.24,7374244,0
+JPM.US,D,20250821,000000,291.76,292.7661,289.4725,291.47,6624161,0
+JPM.US,D,20250822,000000,293.3,297.16,290.13,296.24,8552847,0
+JPM.US,D,20250825,000000,296.26,297.3475,294.14,294.9,5856258,0
+JPM.US,D,20250826,000000,294.16,298.74,293.5001,298.57,6714749,0
+JPM.US,D,20250827,000000,297.525,301.07,297.04,299.28,6056513,0
+JPM.US,D,20250828,000000,300.025,301.2399,298.7,301.07,6410535,0
+JPM.US,D,20250829,000000,302.04,302.95,299.73,301.42,6796380,0
+JPM.US,D,20250902,000000,300.26,300.455,294.5,299.7,7221855,0
+JPM.US,D,20250903,000000,300.57,300.57,296.38,299.51,6316911,0
+JPM.US,D,20250904,000000,300,304.43,298.28,303.82,6605797,0
+JPM.US,D,20250905,000000,303.65,305.15,294.31,294.38,9837709,0
+JPM.US,D,20250908,000000,294.89,296.46,291.44,292.91,8188506,0
+JPM.US,D,20250909,000000,292.6,299,292.31,297.85,7848196,0
+JPM.US,D,20250910,000000,296.7,301.54,295.4,300.54,7787303,0
+JPM.US,D,20250911,000000,300.925,305.73,300.7925,305.56,7942489,0
+JPM.US,D,20250912,000000,304.815,307.55,303.695,306.91,6846674,0
+JPM.US,D,20250915,000000,307.17,309.95,307.17,308.9,7122015,0
+JPM.US,D,20250916,000000,309.54,310.9,307.1347,309.19,10525594,0
+JPM.US,D,20250917,000000,310.2,312.91,308.7722,311.75,8657765,0
+JPM.US,D,20250918,000000,311.395,313.44,309.61,313.23,8050671,0
+JPM.US,D,20250919,000000,313.6,315.8,309.12,314.78,23568551,0
+JPM.US,D,20250922,000000,309.8,313.7,309.555,312.44,7520190,0
+JPM.US,D,20250923,000000,311.815,316.3141,310.58,312.74,8584420,0
+JPM.US,D,20250924,000000,314.03,316.5773,311.665,313.42,7310513,0
+JPM.US,D,20250925,000000,313.415,315.65,311.8,313.45,7083198,0
+JPM.US,D,20250926,000000,314.875,317.81,313.704,316.06,7258136,0
+JPM.US,D,20250929,000000,317,318.01,313.66,315.69,6462442,0
+JPM.US,D,20250930,000000,316.125,317.41,310.11,315.43,11823315,0
+JPM.US,D,20251001,000000,313.34,314.59,307.41,310.71,9235211,0
+JPM.US,D,20251002,000000,310,310.56,306.14,307.55,7599973,0
+JPM.US,D,20251003,000000,308.575,311.66,308.21,310.03,6029854,0
+JPM.US,D,20251006,000000,310.22,311.7474,305.1301,309.18,7214502,0
+JPM.US,D,20251007,000000,309.495,310.01,304.7,307.69,8454217,0
+JPM.US,D,20251008,000000,308.0138,308.7832,303.55,304.03,6489883,0
+JPM.US,D,20251009,000000,305.05,308.035,303.3947,305.53,7060332,0
+JPM.US,D,20251010,000000,305.66,310.47,300.81,300.89,8597384,0
+JPM.US,D,20251013,000000,305.53,309.46,305.45,307.97,10788680,0
+JPM.US,D,20251014,000000,305.84,307,294.21,302.08,16178755,0
+JPM.US,D,20251015,000000,306.39,312.1199,305.44,305.69,11354778,0
+JPM.US,D,20251016,000000,305.35,308.6799,297.07,298.54,10549447,0
+JPM.US,D,20251017,000000,299.17,299.55,294.2,297.56,10153454,0
+JPM.US,D,20251020,000000,298.56,303.69,298.1601,302.36,6894943,0
+JPM.US,D,20251021,000000,301.66,304.05,297,297.09,7372671,0
+JPM.US,D,20251022,000000,297.77,298.0599,290.5448,294.11,8054115,0
+JPM.US,D,20251023,000000,294.32,296.3699,292.51,294.54,5438810,0
+JPM.US,D,20251024,000000,295.45,302.6,295.45,300.44,7228330,0
+JPM.US,D,20251027,000000,302.16,304.53,301.01,304.15,5642222,0
+JPM.US,D,20251028,000000,304.88,307.9674,303.16,305.36,6335993,0
+JPM.US,D,20251029,000000,303.5,308.245,303.01,305.51,7520324,0
+JPM.US,D,20251030,000000,305.75,312.61,305.1,309.44,7514556,0
+JPM.US,D,20251031,000000,308.125,312.87,307.25,311.12,7721297,0
+JPM.US,D,20251103,000000,311,312.32,306.21,309.35,7770040,0
+JPM.US,D,20251104,000000,306.78,312.22,305.1,309.25,7085164,0
+JPM.US,D,20251105,000000,309.7,313.1,305.63,311.68,6865198,0
+JPM.US,D,20251106,000000,310.99,314.84,310.26,313.42,7206111,0
+JPM.US,D,20251107,000000,312.03,314.43,307.642,314.21,7302347,0
+JPM.US,D,20251110,000000,314.95,319.555,314.21,316.89,5794505,0
+JPM.US,D,20251111,000000,317.5,319.05,315.28,315.62,5030216,0
+JPM.US,D,20251112,000000,316.26,322.25,316.21,320.41,10578266,0
+JPM.US,D,20251113,000000,319.31,320.6325,309.1,309.48,8973258,0
+JPM.US,D,20251114,000000,307.51,307.64,301.23,303.61,10326983,0
+JPM.US,D,20251117,000000,303.89,305.59,297.6714,300.37,8344046,0
+JPM.US,D,20251118,000000,299.5,302.945,297.02,299.41,8077315,0
+JPM.US,D,20251119,000000,299.75,304.4499,299.265,303.27,5546555,0
+JPM.US,D,20251120,000000,306.28,309.92,298.16,298.38,7501582,0
+JPM.US,D,20251121,000000,301.29,301.68,292.8101,298.02,11766810,0
+JPM.US,D,20251124,000000,298.24,299.82,294.51,298,10940186,0
+JPM.US,D,20251125,000000,300.06,304.5,295.56,303,8877188,0
+JPM.US,D,20251126,000000,304.99,308.525,303.2,307.64,7910851,0
+JPM.US,D,20251128,000000,309.1,313.72,308.24,313.08,4322448,0
+JPM.US,D,20251201,000000,312.95,314.04,308.54,308.92,7727324,0
+JPM.US,D,20251202,000000,308.725,310.48,307.09,307.88,7249043,0
+JPM.US,D,20251203,000000,307.2,312.36,306.8,312.13,8535260,0
+JPM.US,D,20251204,000000,313.225,318.49,313,316.1,9627834,0
+JPM.US,D,20251205,000000,315.595,318.48,314.68,315.04,6518908,0
+JPM.US,D,20251208,000000,315.06,316.47,313.3501,315.21,7417191,0
+JPM.US,D,20251209,000000,314.95,318.8,300.02,300.51,18049223,0
+JPM.US,D,20251210,000000,300.5,311.19,298.46,310.11,18874092,0
+JPM.US,D,20251211,000000,309.24,318,309.24,317.38,9721859,0
+JPM.US,D,20251212,000000,319.68,320.27,316.6013,318.52,8982911,0
+JPM.US,D,20251215,000000,319.77,322.88,318.39,320.02,10864122,0
+JPM.US,D,20251216,000000,319.22,319.52,314.4,315.55,8331336,0
+JPM.US,D,20251217,000000,318.47,319.37,314.66,314.98,8718653,0
+JPM.US,D,20251218,000000,316,317.7,312.22,313,11444909,0
+JPM.US,D,20251219,000000,313.88,318.56,313.19,317.21,24494412,0
+JPM.US,D,20251222,000000,317.51,323.23,317.51,323.09,8354588,0
+JPM.US,D,20251223,000000,323.61,327.78,323.09,325.93,6668305,0
+JPM.US,D,20251224,000000,326.4,329.99,325.5014,329.17,4289306,0
+JPM.US,D,20251226,000000,329.11,330.86,326.54,327.91,4158293,0
+JPM.US,D,20251229,000000,327.68,327.77,323.53,323.75,8635338,0
+JPM.US,D,20251230,000000,324.77,324.94,322.49,323.42,7904263,0
+JPM.US,D,20251231,000000,324.16,324.875,322.04,322.22,5048531,0
+JPM.US,D,20260102,000000,322.5,325.73,320.74,325.48,8054040,0
+JPM.US,D,20260105,000000,325.19,337.25,325.19,334.04,10752627,0
+JPM.US,D,20260106,000000,332.62,335.87,330.65,334.61,7660787,0
+JPM.US,D,20260107,000000,331.14,332.1499,324.6,326.99,9815240,0
+JPM.US,D,20260108,000000,326.36,331.4,325.65,329.79,11737068,0
+JPM.US,D,20260109,000000,329.34,331.9,328.17,329.19,6738143,0
+JPM.US,D,20260112,000000,321.884,326.02,321.23,324.49,12805062,0
+JPM.US,D,20260113,000000,324.3,326.86,310.572,310.9,19371171,0
+JPM.US,D,20260114,000000,308.2,311.76,306.12,307.87,25951464,0
+JPM.US,D,20260115,000000,308.425,312.94,307.75,309.26,14751447,0
+JPM.US,D,20260116,000000,310.035,317.21,310,312.47,14652508,0
+JPM.US,D,20260120,000000,306.21,311.15,301.86,302.74,12900620,0
+JPM.US,D,20260121,000000,303.425,305.4,301.15,302.04,10270144,0
+JPM.US,D,20260122,000000,304.8,308.2,302.9,303.63,10535822,0
+JPM.US,D,20260123,000000,302,302.37,296.51,297.72,11107925,0
+JPM.US,D,20260126,000000,297.81,301.775,297.45,301.04,11752666,0
+JPM.US,D,20260127,000000,301.25,301.97,298.15,300.31,11527448,0
+JPM.US,D,20260128,000000,300.25,301.92,298.05,300.77,9556743,0
+JPM.US,D,20260129,000000,302.4,306.83,302.215,306.42,11579987,0
+JPM.US,D,20260130,000000,305.47,307.93,302.555,305.89,11953180,0
+JPM.US,D,20260202,000000,305.05,309.3,301.37,308.14,9839360,0
+JPM.US,D,20260203,000000,309.73,316.25,309.095,314.85,12687963,0
+JPM.US,D,20260204,000000,314.405,319.305,314.405,317.27,9848802,0
+JPM.US,D,20260205,000000,315.08,316.01,305.54,310.16,9387999,0
+JPM.US,D,20260206,000000,314.71,324.245,314.71,322.4,17797443,0
+JPM.US,D,20260209,000000,321.34,326.4,320.1149,322.1,11477473,0
+JPM.US,D,20260210,000000,322.55,326.125,315.1201,318.28,9902224,0
+JPM.US,D,20260211,000000,322.94,325.28,308.7301,310.82,8703519,0
+JPM.US,D,20260212,000000,312.275,313.615,300.02,302.64,13443363,0
+JPM.US,D,20260213,000000,298.52,304.29,296.52,302.55,9114526,0
+JPM.US,D,20260217,000000,302.76,308.24,302.5,307.13,8896753,0
+JPM.US,D,20260218,000000,308.45,312.28,307.22,308.78,7207353,0
diff --git a/daily/us/nyse stocks/1/jpm_j.us.txt b/daily/us/nyse stocks/1/jpm_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30602e0c2e437d6ee37febcace4fb9c654d9d764
--- /dev/null
+++ b/daily/us/nyse stocks/1/jpm_j.us.txt	
@@ -0,0 +1,1572 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPM_J.US,D,20191115,000000,25.01,25.03,24.96,24.97,817263,0
+JPM_J.US,D,20191118,000000,25,25.04,25,25.03,804261,0
+JPM_J.US,D,20191119,000000,25.06,25.26,25.04,25.23,840074,0
+JPM_J.US,D,20191120,000000,25.28,25.35,25.2016,25.22,906135,0
+JPM_J.US,D,20191121,000000,25.24,25.24,25.127,25.17,961237,0
+JPM_J.US,D,20191122,000000,25.2,25.23,25.13,25.17,574039,0
+JPM_J.US,D,20191125,000000,25.22,25.27,25.165,25.19,1712829,0
+JPM_J.US,D,20191126,000000,25.23,25.23,25.16,25.18,1106887,0
+JPM_J.US,D,20191127,000000,25.2,25.33,25.16,25.24,1191028,0
+JPM_J.US,D,20191129,000000,25.3,25.48,25.24,25.24,4424740,0
+JPM_J.US,D,20191202,000000,25.24,25.24,25.06,25.12,392202,0
+JPM_J.US,D,20191203,000000,25.13,25.18,25.1,25.12,357377,0
+JPM_J.US,D,20191204,000000,25.2,25.281,25.16,25.24,413939,0
+JPM_J.US,D,20191205,000000,25.25,25.27,25.08,25.16,287169,0
+JPM_J.US,D,20191206,000000,25.15,25.25,25.1102,25.22,177496,0
+JPM_J.US,D,20191209,000000,25.2,25.3,25.2,25.24,148640,0
+JPM_J.US,D,20191210,000000,25.27,25.3,25.21,25.21,236403,0
+JPM_J.US,D,20191211,000000,25.27,25.39,25.21,25.28,268012,0
+JPM_J.US,D,20191212,000000,25.38,25.38,25.2,25.31,303883,0
+JPM_J.US,D,20191213,000000,25.35,25.46,25.34,25.45,169632,0
+JPM_J.US,D,20191216,000000,25.4,25.54,25.4,25.45,258263,0
+JPM_J.US,D,20191217,000000,25.5,25.53,25.42,25.46,247441,0
+JPM_J.US,D,20191218,000000,25.48,25.5285,25.37,25.5,261597,0
+JPM_J.US,D,20191219,000000,25.52,25.64,25.48,25.58,160882,0
+JPM_J.US,D,20191220,000000,25.58,25.64,25.5,25.6028,414294,0
+JPM_J.US,D,20191223,000000,25.64,25.815,25.64,25.75,98883,0
+JPM_J.US,D,20191224,000000,25.77,25.84,25.7256,25.8087,46125,0
+JPM_J.US,D,20191226,000000,25.81,25.85,25.7,25.84,47107,0
+JPM_J.US,D,20191227,000000,25.84,25.84,25.71,25.77,78204,0
+JPM_J.US,D,20191230,000000,25.8,25.83,25.72,25.76,57560,0
+JPM_J.US,D,20191231,000000,25.8,25.8,25.73,25.75,95578,0
+JPM_J.US,D,20200102,000000,25.79,25.96,25.77,25.96,135063,0
+JPM_J.US,D,20200103,000000,25.96,26.04,25.91,25.99,107725,0
+JPM_J.US,D,20200106,000000,26.04,26.04,25.85,25.9,218938,0
+JPM_J.US,D,20200107,000000,25.94,25.9516,25.74,25.78,152632,0
+JPM_J.US,D,20200108,000000,25.8,25.88,25.74,25.84,183027,0
+JPM_J.US,D,20200109,000000,25.9,25.9,25.8,25.83,286335,0
+JPM_J.US,D,20200110,000000,25.83,25.838,25.723,25.76,202266,0
+JPM_J.US,D,20200113,000000,25.8,25.8,25.72,25.77,500222,0
+JPM_J.US,D,20200114,000000,25.75,25.8,25.67,25.7,140186,0
+JPM_J.US,D,20200115,000000,25.76,25.76,25.63,25.7,240549,0
+JPM_J.US,D,20200116,000000,25.7,25.75,25.67,25.72,83700,0
+JPM_J.US,D,20200117,000000,25.75,25.89,25.68,25.89,134614,0
+JPM_J.US,D,20200121,000000,25.89,25.89,25.74,25.79,267957,0
+JPM_J.US,D,20200122,000000,25.85,25.9,25.72,25.85,337309,0
+JPM_J.US,D,20200123,000000,25.92,25.92,25.81,25.82,200589,0
+JPM_J.US,D,20200124,000000,25.86,25.88,25.77,25.82,98356,0
+JPM_J.US,D,20200127,000000,25.79,26,25.75,25.92,96374,0
+JPM_J.US,D,20200128,000000,25.99,25.99,25.9,25.92,274236,0
+JPM_J.US,D,20200129,000000,25.97,26,25.94,25.99,74292,0
+JPM_J.US,D,20200130,000000,25.69,25.77,25.65,25.69,123726,0
+JPM_J.US,D,20200131,000000,25.76,25.81,25.6835,25.75,134358,0
+JPM_J.US,D,20200203,000000,25.75,25.84,25.74,25.81,67873,0
+JPM_J.US,D,20200204,000000,25.81,25.97,25.81,25.95,90021,0
+JPM_J.US,D,20200205,000000,25.97,25.99,25.9,25.9433,92153,0
+JPM_J.US,D,20200206,000000,25.97,26.04,25.91,26.03,169317,0
+JPM_J.US,D,20200207,000000,26.03,26.1,25.99,26.0999,134823,0
+JPM_J.US,D,20200210,000000,26.12,26.29,26.09,26.11,71636,0
+JPM_J.US,D,20200211,000000,26.24,26.39,26.2,26.25,70022,0
+JPM_J.US,D,20200212,000000,26.25,26.32,26.1823,26.22,91612,0
+JPM_J.US,D,20200213,000000,26.2,26.28,26.01,26.25,143822,0
+JPM_J.US,D,20200214,000000,26.32,26.3378,26.23,26.2955,68055,0
+JPM_J.US,D,20200218,000000,26.26,26.28,26.2273,26.25,72834,0
+JPM_J.US,D,20200219,000000,26.25,26.25,26.06,26.06,104161,0
+JPM_J.US,D,20200220,000000,26.1,26.21,26.1,26.1322,63271,0
+JPM_J.US,D,20200221,000000,26.17,26.18,26.12,26.15,46340,0
+JPM_J.US,D,20200224,000000,26.01,26.13,25.98,26,60137,0
+JPM_J.US,D,20200225,000000,26.08,26.08,25.75,25.78,119820,0
+JPM_J.US,D,20200226,000000,25.86,25.86,25.6617,25.8,176688,0
+JPM_J.US,D,20200227,000000,25.68,25.7,25.4322,25.55,195201,0
+JPM_J.US,D,20200228,000000,25.41,25.67,25.03,25.17,304891,0
+JPM_J.US,D,20200302,000000,25.3,25.67,25.18,25.67,308394,0
+JPM_J.US,D,20200303,000000,25.67,26.25,25.67,25.82,173455,0
+JPM_J.US,D,20200304,000000,26.01,26.24,25.9,26.22,180871,0
+JPM_J.US,D,20200305,000000,26.07,26.2,25.94,25.96,218210,0
+JPM_J.US,D,20200306,000000,25.65,25.9542,25.65,25.68,139202,0
+JPM_J.US,D,20200309,000000,25.27,25.4499,24.95,25.08,253723,0
+JPM_J.US,D,20200310,000000,25.5,26.04,25.05,25.52,222463,0
+JPM_J.US,D,20200311,000000,25.38,25.42,24.95,25.02,174101,0
+JPM_J.US,D,20200312,000000,24.31,24.77,23.58,23.84,393814,0
+JPM_J.US,D,20200313,000000,24.42,24.44,24.03,24.41,345793,0
+JPM_J.US,D,20200316,000000,23.4,24,22.39,22.44,332681,0
+JPM_J.US,D,20200317,000000,22.5,23.44,22.15,22.46,349655,0
+JPM_J.US,D,20200318,000000,21.97,21.97,19.17,20.05,554407,0
+JPM_J.US,D,20200319,000000,21.16,22.05,19.86,21.5,412932,0
+JPM_J.US,D,20200320,000000,21.47,22.85,21.05,21.08,446958,0
+JPM_J.US,D,20200323,000000,21.69,21.69,19.42,19.75,711028,0
+JPM_J.US,D,20200324,000000,20.95,21.26,20.5,20.85,1249600,0
+JPM_J.US,D,20200325,000000,21.55,23.1683,21.25,22.41,714918,0
+JPM_J.US,D,20200326,000000,22.72,23.5,22.6,23.4,299154,0
+JPM_J.US,D,20200327,000000,23.31,23.34,22.7,23.15,210159,0
+JPM_J.US,D,20200330,000000,23.16,23.4,22.91,23.19,246072,0
+JPM_J.US,D,20200331,000000,23.3,23.65,23.29,23.29,179066,0
+JPM_J.US,D,20200401,000000,22.86,23,22.61,22.87,272379,0
+JPM_J.US,D,20200402,000000,22.66,23.08,22.45,23.08,198335,0
+JPM_J.US,D,20200403,000000,23.09,23.09,22.8,22.9,183678,0
+JPM_J.US,D,20200406,000000,23.57,23.7,23.35,23.45,195379,0
+JPM_J.US,D,20200407,000000,23.68,24.09,23.58,23.67,331305,0
+JPM_J.US,D,20200408,000000,23.8,23.99,23.69,23.77,256534,0
+JPM_J.US,D,20200409,000000,24.24,24.99,24.24,24.69,341794,0
+JPM_J.US,D,20200413,000000,24.77,24.9299,24.02,24.2,482723,0
+JPM_J.US,D,20200414,000000,24.58,24.88,24.2,24.5,530178,0
+JPM_J.US,D,20200415,000000,24.2,24.58,24.14,24.29,378942,0
+JPM_J.US,D,20200416,000000,24.43,24.64,24.15,24.56,113895,0
+JPM_J.US,D,20200417,000000,24.88,24.93,24.45,24.45,205659,0
+JPM_J.US,D,20200420,000000,24.34,24.73,24.34,24.61,109558,0
+JPM_J.US,D,20200421,000000,24.56,24.58,24.18,24.22,209149,0
+JPM_J.US,D,20200422,000000,24.3,24.64,24.26,24.33,240086,0
+JPM_J.US,D,20200423,000000,24.35,24.73,24.35,24.62,94912,0
+JPM_J.US,D,20200424,000000,24.82,24.82,24.62,24.71,126354,0
+JPM_J.US,D,20200427,000000,24.73,24.94,24.7101,24.81,158412,0
+JPM_J.US,D,20200428,000000,24.98,24.99,24.8552,24.96,124446,0
+JPM_J.US,D,20200429,000000,24.99,25.13,24.96,25.04,206716,0
+JPM_J.US,D,20200430,000000,25.1,25.2,25,25.2,334077,0
+JPM_J.US,D,20200501,000000,24.89,24.99,24.735,24.8,339537,0
+JPM_J.US,D,20200504,000000,24.79,24.872,24.71,24.8,112583,0
+JPM_J.US,D,20200505,000000,24.87,24.92,24.68,24.69,242368,0
+JPM_J.US,D,20200506,000000,24.85,24.85,24.64,24.67,194742,0
+JPM_J.US,D,20200507,000000,24.75,24.8,24.68,24.68,226779,0
+JPM_J.US,D,20200508,000000,24.8,24.9,24.72,24.8,75695,0
+JPM_J.US,D,20200511,000000,24.8,24.9,24.78,24.85,133348,0
+JPM_J.US,D,20200512,000000,24.85,24.885,24.8,24.81,164229,0
+JPM_J.US,D,20200513,000000,24.8,24.84,24.66,24.77,179792,0
+JPM_J.US,D,20200514,000000,24.66,24.74,24.35,24.72,166759,0
+JPM_J.US,D,20200515,000000,24.74,24.84,24.67,24.67,132690,0
+JPM_J.US,D,20200518,000000,24.86,24.93,24.79,24.81,101786,0
+JPM_J.US,D,20200519,000000,24.85,24.85,24.75,24.77,270803,0
+JPM_J.US,D,20200520,000000,24.85,24.85,24.76,24.77,290887,0
+JPM_J.US,D,20200521,000000,24.77,24.83,24.7,24.73,435700,0
+JPM_J.US,D,20200522,000000,24.74,24.82,24.64,24.71,219907,0
+JPM_J.US,D,20200526,000000,24.83,24.94,24.81,24.85,512122,0
+JPM_J.US,D,20200527,000000,24.94,24.94,24.75,24.86,381302,0
+JPM_J.US,D,20200528,000000,24.89,24.95,24.74,24.74,460530,0
+JPM_J.US,D,20200529,000000,24.77,24.85,24.69,24.8,638815,0
+JPM_J.US,D,20200601,000000,24.8,24.88,24.7608,24.85,181999,0
+JPM_J.US,D,20200602,000000,24.88,24.89,24.82,24.85,250986,0
+JPM_J.US,D,20200603,000000,24.92,25,24.86,24.98,216560,0
+JPM_J.US,D,20200604,000000,24.97,24.99,24.91,24.94,200764,0
+JPM_J.US,D,20200605,000000,24.99,25.05,24.89,24.92,367823,0
+JPM_J.US,D,20200608,000000,24.99,25.11,24.96,25.11,195408,0
+JPM_J.US,D,20200609,000000,25.01,25.13,25,25.13,133885,0
+JPM_J.US,D,20200610,000000,25.13,25.13,24.91,24.95,331508,0
+JPM_J.US,D,20200611,000000,24.82,24.94,24.4,24.58,281260,0
+JPM_J.US,D,20200612,000000,24.8,24.83,24.54,24.59,207119,0
+JPM_J.US,D,20200615,000000,24.45,24.78,24.365,24.7,185403,0
+JPM_J.US,D,20200616,000000,24.84,25.1,24.77,25.015,434030,0
+JPM_J.US,D,20200617,000000,25.03,25.0899,24.97,25.0179,158434,0
+JPM_J.US,D,20200618,000000,25,25.12,24.94,25.09,232018,0
+JPM_J.US,D,20200619,000000,25.09,25.12,25,25.06,119837,0
+JPM_J.US,D,20200622,000000,25.12,25.12,24.9,24.96,758188,0
+JPM_J.US,D,20200623,000000,25.04,25.095,24.95,25.06,456300,0
+JPM_J.US,D,20200624,000000,25.04,25.1,24.96,25.05,296465,0
+JPM_J.US,D,20200625,000000,25.07,25.15,25.02,25.14,256608,0
+JPM_J.US,D,20200626,000000,25.14,25.14,25,25.04,299104,0
+JPM_J.US,D,20200629,000000,25.06,25.19,25,25.1,256530,0
+JPM_J.US,D,20200630,000000,25.13,25.18,25.06,25.08,512363,0
+JPM_J.US,D,20200701,000000,25.16,25.28,25.12,25.16,258676,0
+JPM_J.US,D,20200702,000000,25.26,25.45,25.26,25.3,250858,0
+JPM_J.US,D,20200706,000000,25.4,25.48,25.36,25.48,87172,0
+JPM_J.US,D,20200707,000000,25.45,25.49,25.4,25.41,152378,0
+JPM_J.US,D,20200708,000000,25.41,25.5399,25.39,25.41,106797,0
+JPM_J.US,D,20200709,000000,25.51,25.5302,25.4,25.47,106888,0
+JPM_J.US,D,20200710,000000,25.47,25.62,25.47,25.55,80328,0
+JPM_J.US,D,20200713,000000,25.72,25.79,25.57,25.6,201804,0
+JPM_J.US,D,20200714,000000,25.55,25.67,25.55,25.57,65518,0
+JPM_J.US,D,20200715,000000,25.68,25.78,25.64,25.75,78287,0
+JPM_J.US,D,20200716,000000,25.78,26.0244,25.78,25.93,83664,0
+JPM_J.US,D,20200717,000000,25.95,25.98,25.885,25.98,133038,0
+JPM_J.US,D,20200720,000000,26.01,26.19,26,26.16,90612,0
+JPM_J.US,D,20200721,000000,26.22,26.39,26.18,26.37,373642,0
+JPM_J.US,D,20200722,000000,26.39,26.59,26.3135,26.52,150135,0
+JPM_J.US,D,20200723,000000,26.72,26.79,26.62,26.78,373230,0
+JPM_J.US,D,20200724,000000,26.9,27.06,26.83,26.9,301534,0
+JPM_J.US,D,20200727,000000,26.85,26.94,26.84,26.94,114907,0
+JPM_J.US,D,20200728,000000,27.1,27.13,26.95,27.09,306958,0
+JPM_J.US,D,20200729,000000,27.22,27.35,27.1566,27.29,241018,0
+JPM_J.US,D,20200730,000000,27.28,27.38,27.19,27.33,149742,0
+JPM_J.US,D,20200731,000000,27.13,27.13,26.97,27.11,140830,0
+JPM_J.US,D,20200803,000000,27.02,27.19,26.94,26.98,150279,0
+JPM_J.US,D,20200804,000000,26.96,27.052,26.84,26.87,193783,0
+JPM_J.US,D,20200805,000000,26.96,26.96,26.87,26.89,106813,0
+JPM_J.US,D,20200806,000000,26.89,26.94,26.77,26.85,57733,0
+JPM_J.US,D,20200807,000000,26.85,27.01,26.8,26.91,104767,0
+JPM_J.US,D,20200810,000000,26.99,27.03,26.87,26.9,168633,0
+JPM_J.US,D,20200811,000000,26.9,26.99,26.87,26.9,85084,0
+JPM_J.US,D,20200812,000000,26.97,27,26.8,26.92,413236,0
+JPM_J.US,D,20200813,000000,26.95,26.99,26.87,26.9,64892,0
+JPM_J.US,D,20200814,000000,26.87,26.94,26.83,26.87,95021,0
+JPM_J.US,D,20200817,000000,26.95,26.95,26.81,26.88,107109,0
+JPM_J.US,D,20200818,000000,26.9,26.98,26.8576,26.94,166439,0
+JPM_J.US,D,20200819,000000,26.88,26.98,26.85,26.91,77565,0
+JPM_J.US,D,20200820,000000,26.86,26.97,26.86,26.92,93274,0
+JPM_J.US,D,20200821,000000,26.94,26.99,26.88,26.9,48109,0
+JPM_J.US,D,20200824,000000,26.95,26.95,26.81,26.83,194498,0
+JPM_J.US,D,20200825,000000,26.83,26.9,26.63,26.68,382188,0
+JPM_J.US,D,20200826,000000,26.6,26.75,26.6,26.72,300349,0
+JPM_J.US,D,20200827,000000,26.72,26.7814,26.55,26.61,265822,0
+JPM_J.US,D,20200828,000000,26.6,26.67,26.58,26.65,85895,0
+JPM_J.US,D,20200831,000000,26.65,26.7,26.6,26.62,177820,0
+JPM_J.US,D,20200901,000000,26.69,26.69,26.52,26.61,100579,0
+JPM_J.US,D,20200902,000000,26.54,26.65,26.54,26.56,130192,0
+JPM_J.US,D,20200903,000000,26.63,26.64,26.39,26.44,205718,0
+JPM_J.US,D,20200904,000000,26.49,26.49,26.24,26.35,102253,0
+JPM_J.US,D,20200908,000000,26.35,26.42,26.2061,26.22,80652,0
+JPM_J.US,D,20200909,000000,26.32,26.37,26.23,26.28,79896,0
+JPM_J.US,D,20200910,000000,26.4,26.47,26.33,26.35,86786,0
+JPM_J.US,D,20200911,000000,26.44,26.44,26.31,26.32,55624,0
+JPM_J.US,D,20200914,000000,26.41,26.49,26.37,26.41,49400,0
+JPM_J.US,D,20200915,000000,26.52,26.64,26.47,26.54,84609,0
+JPM_J.US,D,20200916,000000,26.54,26.76,26.54,26.66,69206,0
+JPM_J.US,D,20200917,000000,26.66,26.7,26.6,26.62,89236,0
+JPM_J.US,D,20200918,000000,26.68,26.68,26.52,26.63,32300,0
+JPM_J.US,D,20200921,000000,26.58,26.61,26.33,26.61,208201,0
+JPM_J.US,D,20200922,000000,26.46,26.78,26.46,26.72,132543,0
+JPM_J.US,D,20200923,000000,26.72,26.801,26.32,26.37,94429,0
+JPM_J.US,D,20200924,000000,26.43,26.43,26.02,26.16,245598,0
+JPM_J.US,D,20200925,000000,26.2,26.56,26.142,26.38,72863,0
+JPM_J.US,D,20200928,000000,26.55,26.69,26.5201,26.65,117308,0
+JPM_J.US,D,20200929,000000,26.58,26.664,26.54,26.58,51721,0
+JPM_J.US,D,20200930,000000,26.64,26.7,26.46,26.46,138913,0
+JPM_J.US,D,20201001,000000,26.57,26.8,26.51,26.76,57545,0
+JPM_J.US,D,20201002,000000,26.67,26.9233,26.63,26.91,98358,0
+JPM_J.US,D,20201005,000000,26.93,27.04,26.93,26.95,55264,0
+JPM_J.US,D,20201006,000000,26.95,27,26.81,26.9,115543,0
+JPM_J.US,D,20201007,000000,26.95,26.97,26.85,26.86,50741,0
+JPM_J.US,D,20201008,000000,26.93,26.99,26.91,26.91,49973,0
+JPM_J.US,D,20201009,000000,26.91,26.99,26.82,26.85,70440,0
+JPM_J.US,D,20201012,000000,26.9,26.97,26.85,26.96,215731,0
+JPM_J.US,D,20201013,000000,26.96,27.09,26.91,27.07,90841,0
+JPM_J.US,D,20201014,000000,27.07,27.12,26.94,27.06,125705,0
+JPM_J.US,D,20201015,000000,26.98,27.21,26.96,27.21,55418,0
+JPM_J.US,D,20201016,000000,27.22,27.24,27.07,27.07,67869,0
+JPM_J.US,D,20201019,000000,27.16,27.16,27.02,27.07,65857,0
+JPM_J.US,D,20201020,000000,27.09,27.15,27.04,27.11,52979,0
+JPM_J.US,D,20201021,000000,27.11,27.14,26.9,26.9219,106210,0
+JPM_J.US,D,20201022,000000,26.95,27.05,26.865,27.05,70106,0
+JPM_J.US,D,20201023,000000,27.05,27.2,26.9901,27.2,69964,0
+JPM_J.US,D,20201026,000000,27.14,27.15,26.95,26.95,208680,0
+JPM_J.US,D,20201027,000000,27.02,27.04,26.9573,27.01,25801,0
+JPM_J.US,D,20201028,000000,26.85,26.85,26.46,26.47,194187,0
+JPM_J.US,D,20201029,000000,26.56,26.7099,26.47,26.52,45969,0
+JPM_J.US,D,20201030,000000,26.3,26.54,26.2259,26.54,100713,0
+JPM_J.US,D,20201102,000000,26.5,26.56,26.28,26.34,105513,0
+JPM_J.US,D,20201103,000000,26.45,26.7,26.33,26.35,110455,0
+JPM_J.US,D,20201104,000000,26.46,26.64,26.46,26.5,107355,0
+JPM_J.US,D,20201105,000000,26.58,26.71,26.51,26.52,68553,0
+JPM_J.US,D,20201106,000000,26.61,26.61,26.43,26.46,102988,0
+JPM_J.US,D,20201109,000000,26.69,26.78,26.54,26.63,252797,0
+JPM_J.US,D,20201110,000000,26.61,26.61,26.41,26.43,176610,0
+JPM_J.US,D,20201111,000000,26.52,26.52,26.34,26.4,178762,0
+JPM_J.US,D,20201112,000000,26.4,26.44,26.23,26.29,197250,0
+JPM_J.US,D,20201113,000000,26.25,26.4,26.25,26.4,131151,0
+JPM_J.US,D,20201116,000000,26.43,26.87,26.4,26.83,175792,0
+JPM_J.US,D,20201117,000000,26.67,26.92,26.65,26.85,79202,0
+JPM_J.US,D,20201118,000000,26.85,26.93,26.78,26.88,113649,0
+JPM_J.US,D,20201119,000000,26.79,26.99,26.76,26.85,93048,0
+JPM_J.US,D,20201120,000000,26.9,26.91,26.78,26.8,50098,0
+JPM_J.US,D,20201123,000000,26.92,26.95,26.82,26.92,88819,0
+JPM_J.US,D,20201124,000000,26.95,27.08,26.9316,26.99,58654,0
+JPM_J.US,D,20201125,000000,26.99,26.99,26.84,26.93,81542,0
+JPM_J.US,D,20201127,000000,26.92,26.96,26.84,26.86,11662,0
+JPM_J.US,D,20201130,000000,26.82,26.91,26.61,26.61,90119,0
+JPM_J.US,D,20201201,000000,26.74,26.79,26.55,26.7,148954,0
+JPM_J.US,D,20201202,000000,26.72,26.8207,26.64,26.8,31815,0
+JPM_J.US,D,20201203,000000,26.8,26.88,26.73,26.86,67781,0
+JPM_J.US,D,20201204,000000,26.85,26.9,26.764,26.9,56618,0
+JPM_J.US,D,20201207,000000,26.85,26.98,26.8281,26.98,54039,0
+JPM_J.US,D,20201208,000000,26.89,27.03,26.89,27.03,53407,0
+JPM_J.US,D,20201209,000000,27.08,27.11,26.95,27.11,93195,0
+JPM_J.US,D,20201210,000000,27.06,27.17,27.019,27.12,41774,0
+JPM_J.US,D,20201211,000000,27.1,27.19,27.06,27.17,73186,0
+JPM_J.US,D,20201214,000000,27.16,27.25,27.16,27.17,48742,0
+JPM_J.US,D,20201215,000000,27.23,27.27,27.17,27.26,48739,0
+JPM_J.US,D,20201216,000000,27.21,27.4814,27.21,27.47,89915,0
+JPM_J.US,D,20201217,000000,27.52,27.6,27.41,27.6,60017,0
+JPM_J.US,D,20201218,000000,27.6,27.67,27.585,27.65,70335,0
+JPM_J.US,D,20201221,000000,27.5,27.8149,27.5,27.74,73445,0
+JPM_J.US,D,20201222,000000,27.79,27.82,27.62,27.66,73232,0
+JPM_J.US,D,20201223,000000,27.7,27.77,27.52,27.6,38798,0
+JPM_J.US,D,20201224,000000,27.7,27.7288,27.55,27.5601,23972,0
+JPM_J.US,D,20201228,000000,27.65,27.66,27.53,27.61,56528,0
+JPM_J.US,D,20201229,000000,27.62,27.68,27.5286,27.61,30626,0
+JPM_J.US,D,20201230,000000,27.52,27.64,27.52,27.63,26574,0
+JPM_J.US,D,20201231,000000,27.64,27.72,27.56,27.71,77562,0
+JPM_J.US,D,20210104,000000,27.63,27.69,27.45,27.47,50377,0
+JPM_J.US,D,20210105,000000,27.38,27.6,27.38,27.48,76714,0
+JPM_J.US,D,20210106,000000,27.46,27.4687,26.81,26.85,119885,0
+JPM_J.US,D,20210107,000000,26.86,26.9141,26.36,26.55,148263,0
+JPM_J.US,D,20210108,000000,26.61,26.67,26.51,26.63,39908,0
+JPM_J.US,D,20210111,000000,26.27,26.3899,26.08,26.08,300680,0
+JPM_J.US,D,20210112,000000,26.14,26.15,25.74,26.15,199913,0
+JPM_J.US,D,20210113,000000,26.19,26.45,26.19,26.42,137685,0
+JPM_J.US,D,20210114,000000,26.5,26.57,26.3725,26.5,96735,0
+JPM_J.US,D,20210115,000000,26.56,26.69,26.44,26.53,60762,0
+JPM_J.US,D,20210119,000000,26.55,26.67,26.34,26.43,94536,0
+JPM_J.US,D,20210120,000000,26.5,26.7,26.4401,26.68,58423,0
+JPM_J.US,D,20210121,000000,26.6,26.66,26.44,26.51,114142,0
+JPM_J.US,D,20210122,000000,26.56,26.63,26.52,26.56,147244,0
+JPM_J.US,D,20210125,000000,26.64,26.64,26.47,26.47,80312,0
+JPM_J.US,D,20210126,000000,26.58,26.62,26.47,26.57,36762,0
+JPM_J.US,D,20210127,000000,26.49,26.58,26.24,26.24,80280,0
+JPM_J.US,D,20210128,000000,26.35,26.51,26.3201,26.4,41842,0
+JPM_J.US,D,20210129,000000,26.18,26.26,26.0507,26.2,127977,0
+JPM_J.US,D,20210201,000000,26.2,26.374,26.1301,26.21,161666,0
+JPM_J.US,D,20210202,000000,26.27,26.27,26.17,26.23,221713,0
+JPM_J.US,D,20210203,000000,26.26,26.26,25.94,26.08,163014,0
+JPM_J.US,D,20210204,000000,25.96,26.13,25.92,26.05,91197,0
+JPM_J.US,D,20210205,000000,25.98,26.1427,25.97,26.03,71639,0
+JPM_J.US,D,20210208,000000,26.09,26.17,26.01,26.08,52310,0
+JPM_J.US,D,20210209,000000,26.04,26.3588,26.04,26.26,101292,0
+JPM_J.US,D,20210210,000000,26.26,26.34,26.13,26.34,89440,0
+JPM_J.US,D,20210211,000000,26.3,26.34,26.17,26.17,76716,0
+JPM_J.US,D,20210212,000000,26.22,26.22,25.94,26.09,48103,0
+JPM_J.US,D,20210216,000000,25.99,26.09,25.86,25.86,144573,0
+JPM_J.US,D,20210217,000000,25.9,25.97,25.86,25.9,79435,0
+JPM_J.US,D,20210218,000000,25.9,25.9,25.7733,25.89,55255,0
+JPM_J.US,D,20210219,000000,25.9,25.97,25.8201,25.88,63022,0
+JPM_J.US,D,20210222,000000,25.96,25.96,25.72,25.75,78507,0
+JPM_J.US,D,20210223,000000,25.82,26,25.71,25.85,176916,0
+JPM_J.US,D,20210224,000000,25.82,25.855,25.71,25.78,187358,0
+JPM_J.US,D,20210225,000000,25.66,25.73,25.5,25.6,111852,0
+JPM_J.US,D,20210226,000000,25.66,25.73,25.57,25.72,63563,0
+JPM_J.US,D,20210301,000000,25.93,25.98,25.8208,25.93,68639,0
+JPM_J.US,D,20210302,000000,25.93,26.1,25.86,26.05,39767,0
+JPM_J.US,D,20210303,000000,26.1,26.165,25.85,26.12,67632,0
+JPM_J.US,D,20210304,000000,26.12,26.22,25.9693,26.04,70949,0
+JPM_J.US,D,20210305,000000,26.08,26.22,25.957,26.2,71357,0
+JPM_J.US,D,20210308,000000,26.22,26.23,26.11,26.22,46940,0
+JPM_J.US,D,20210309,000000,26.25,26.3,26.15,26.19,89877,0
+JPM_J.US,D,20210310,000000,26.1,26.1127,25.86,26.105,355275,0
+JPM_J.US,D,20210311,000000,26.11,26.421,26.02,26.2,395318,0
+JPM_J.US,D,20210312,000000,26.15,26.15,25.86,26,69548,0
+JPM_J.US,D,20210315,000000,25.97,26.23,25.97,26.2209,103259,0
+JPM_J.US,D,20210316,000000,26.11,26.3,26.08,26.23,151910,0
+JPM_J.US,D,20210317,000000,26.21,26.28,26.1,26.23,91180,0
+JPM_J.US,D,20210318,000000,26.13,26.13,25.86,25.87,64777,0
+JPM_J.US,D,20210319,000000,25.98,26.065,25.83,26.04,32480,0
+JPM_J.US,D,20210322,000000,26.03,26.18,26.03,26.17,100789,0
+JPM_J.US,D,20210323,000000,26.23,26.31,26.1979,26.3,33393,0
+JPM_J.US,D,20210324,000000,26.34,26.442,26.23,26.34,60167,0
+JPM_J.US,D,20210325,000000,26.4,26.43,26.3113,26.4193,29514,0
+JPM_J.US,D,20210326,000000,26.43,26.51,26.3542,26.47,23397,0
+JPM_J.US,D,20210329,000000,26.54,26.54,26.3,26.41,37605,0
+JPM_J.US,D,20210330,000000,26.34,26.53,26.3084,26.5,41865,0
+JPM_J.US,D,20210331,000000,26.53,26.58,26.42,26.42,131522,0
+JPM_J.US,D,20210401,000000,26.57,26.69,26.5,26.69,63636,0
+JPM_J.US,D,20210405,000000,26.55,26.81,26.55,26.8,45868,0
+JPM_J.US,D,20210406,000000,26.81,27.03,26.81,26.9675,59213,0
+JPM_J.US,D,20210407,000000,27,27,26.78,26.88,65263,0
+JPM_J.US,D,20210408,000000,26.91,26.91,26.75,26.8,137487,0
+JPM_J.US,D,20210409,000000,26.83,26.84,26.71,26.81,126480,0
+JPM_J.US,D,20210412,000000,26.74,26.775,26.65,26.68,57151,0
+JPM_J.US,D,20210413,000000,26.71,26.8091,26.62,26.72,51719,0
+JPM_J.US,D,20210414,000000,26.78,26.78,26.54,26.54,165138,0
+JPM_J.US,D,20210415,000000,26.65,26.69,26.49,26.69,46393,0
+JPM_J.US,D,20210416,000000,26.69,26.7397,26.47,26.54,158262,0
+JPM_J.US,D,20210419,000000,26.53,26.59,26.44,26.5,69233,0
+JPM_J.US,D,20210420,000000,26.49,26.56,26.42,26.52,75223,0
+JPM_J.US,D,20210421,000000,26.53,26.69,26.49,26.66,68974,0
+JPM_J.US,D,20210422,000000,26.58,26.66,26.58,26.61,100174,0
+JPM_J.US,D,20210423,000000,26.61,26.76,26.61,26.73,59190,0
+JPM_J.US,D,20210426,000000,26.75,26.84,26.7302,26.795,69651,0
+JPM_J.US,D,20210427,000000,26.83,26.83,26.61,26.65,194905,0
+JPM_J.US,D,20210428,000000,26.58,26.65,26.53,26.65,139320,0
+JPM_J.US,D,20210429,000000,26.7,26.7392,26.5,26.62,154146,0
+JPM_J.US,D,20210430,000000,26.33,26.364,26.2,26.22,148882,0
+JPM_J.US,D,20210503,000000,26.27,26.36,26.22,26.36,73673,0
+JPM_J.US,D,20210504,000000,26.3,26.42,26.3,26.42,59425,0
+JPM_J.US,D,20210505,000000,26.42,26.47,26.3629,26.38,75837,0
+JPM_J.US,D,20210506,000000,26.46,26.46,26.296,26.37,73499,0
+JPM_J.US,D,20210507,000000,26.42,26.48,26.36,26.47,58994,0
+JPM_J.US,D,20210510,000000,26.42,26.48,26.3728,26.38,66098,0
+JPM_J.US,D,20210511,000000,26.28,26.3897,26.161,26.27,62274,0
+JPM_J.US,D,20210512,000000,26.21,26.21,25.98,26.03,73382,0
+JPM_J.US,D,20210513,000000,26.04,26.161,25.83,25.85,234930,0
+JPM_J.US,D,20210514,000000,25.93,26.06,25.901,25.94,66769,0
+JPM_J.US,D,20210517,000000,25.99,26.04,25.92,25.97,64547,0
+JPM_J.US,D,20210518,000000,25.94,25.98,25.75,25.8,481180,0
+JPM_J.US,D,20210519,000000,25.74,25.85,25.69,25.84,62782,0
+JPM_J.US,D,20210520,000000,25.86,26.02,25.86,26,113971,0
+JPM_J.US,D,20210521,000000,26.02,26.08,25.975,26.07,64644,0
+JPM_J.US,D,20210524,000000,26.07,26.22,26.05,26.11,83508,0
+JPM_J.US,D,20210525,000000,26.16,26.18,26.07,26.15,75855,0
+JPM_J.US,D,20210526,000000,26.13,26.24,26.06,26.08,121567,0
+JPM_J.US,D,20210527,000000,26.09,26.14,25.95,26.14,70250,0
+JPM_J.US,D,20210528,000000,26.15,26.27,26.06,26.14,235306,0
+JPM_J.US,D,20210601,000000,26.1,26.28,26.1,26.19,113069,0
+JPM_J.US,D,20210602,000000,26.17,26.4,26.1516,26.36,179579,0
+JPM_J.US,D,20210603,000000,26.35,26.42,26.29,26.4,105416,0
+JPM_J.US,D,20210604,000000,26.43,26.51,26.29,26.49,80182,0
+JPM_J.US,D,20210607,000000,26.43,26.54,26.43,26.54,70610,0
+JPM_J.US,D,20210608,000000,26.59,26.59,26.45,26.54,67153,0
+JPM_J.US,D,20210609,000000,26.45,26.65,26.45,26.61,82048,0
+JPM_J.US,D,20210610,000000,26.62,26.74,26.52,26.69,119294,0
+JPM_J.US,D,20210611,000000,26.69,26.785,26.61,26.73,50381,0
+JPM_J.US,D,20210614,000000,26.74,26.88,26.69,26.88,121963,0
+JPM_J.US,D,20210615,000000,26.88,26.93,26.71,26.82,127342,0
+JPM_J.US,D,20210616,000000,26.77,26.92,26.73,26.84,125917,0
+JPM_J.US,D,20210617,000000,26.87,27.02,26.8113,27.01,68817,0
+JPM_J.US,D,20210618,000000,26.9,27.04,26.9,26.99,224631,0
+JPM_J.US,D,20210621,000000,27.04,27.06,26.92,26.99,74337,0
+JPM_J.US,D,20210622,000000,26.92,27.04,26.92,26.95,77072,0
+JPM_J.US,D,20210623,000000,26.995,27.005,26.84,26.86,103725,0
+JPM_J.US,D,20210624,000000,26.96,26.97,26.81,26.87,65227,0
+JPM_J.US,D,20210625,000000,26.86,26.9126,26.7654,26.8,39167,0
+JPM_J.US,D,20210628,000000,26.8,26.9059,26.76,26.9,94044,0
+JPM_J.US,D,20210629,000000,26.9,26.97,26.8053,26.93,29091,0
+JPM_J.US,D,20210630,000000,26.93,27.31,26.91,27.31,368595,0
+JPM_J.US,D,20210701,000000,27.26,27.28,27.22,27.27,48218,0
+JPM_J.US,D,20210702,000000,27.28,27.34,27.24,27.29,34811,0
+JPM_J.US,D,20210706,000000,27.29,27.45,27.23,27.44,70273,0
+JPM_J.US,D,20210707,000000,27.44,27.621,27.4,27.621,52884,0
+JPM_J.US,D,20210708,000000,27.45,27.5535,27.42,27.55,155022,0
+JPM_J.US,D,20210709,000000,27.54,27.6,27.49,27.49,179237,0
+JPM_J.US,D,20210712,000000,27.48,27.53,27.45,27.48,35939,0
+JPM_J.US,D,20210713,000000,27.48,27.51,27.29,27.34,70514,0
+JPM_J.US,D,20210714,000000,27.45,27.48,27.26,27.41,122177,0
+JPM_J.US,D,20210715,000000,27.37,27.4161,27.3,27.36,19749,0
+JPM_J.US,D,20210716,000000,27.31,27.4,27.27,27.3,65536,0
+JPM_J.US,D,20210719,000000,27.21,27.3,27.175,27.18,41770,0
+JPM_J.US,D,20210720,000000,27.32,27.36,27.08,27.08,72742,0
+JPM_J.US,D,20210721,000000,27.06,27.19,26.96,27.02,120092,0
+JPM_J.US,D,20210722,000000,26.96,26.96,26.74,26.855,134804,0
+JPM_J.US,D,20210723,000000,26.88,26.96,26.8,26.94,119377,0
+JPM_J.US,D,20210726,000000,26.89,26.94,26.7,26.7,597444,0
+JPM_J.US,D,20210727,000000,26.7,26.7,26.44,26.59,671482,0
+JPM_J.US,D,20210728,000000,26.6,26.64,26.54,26.61,183446,0
+JPM_J.US,D,20210729,000000,26.59,26.71,26.58,26.69,242278,0
+JPM_J.US,D,20210730,000000,26.37,26.5,26.37,26.44,168278,0
+JPM_J.US,D,20210802,000000,26.49,26.59,26.35,26.43,355262,0
+JPM_J.US,D,20210803,000000,26.47,26.49,26.37,26.46,276519,0
+JPM_J.US,D,20210804,000000,26.44,26.49,26.35,26.48,272405,0
+JPM_J.US,D,20210805,000000,26.51,26.69,26.5,26.66,96077,0
+JPM_J.US,D,20210806,000000,26.64,26.6796,26.5807,26.65,46986,0
+JPM_J.US,D,20210809,000000,26.65,26.65,26.47,26.53,126144,0
+JPM_J.US,D,20210810,000000,26.49,26.51,26.25,26.41,97023,0
+JPM_J.US,D,20210811,000000,26.43,26.48,26.32,26.44,57689,0
+JPM_J.US,D,20210812,000000,26.42,26.49,26.38,26.4,87678,0
+JPM_J.US,D,20210813,000000,26.44,26.5089,26.42,26.5,82094,0
+JPM_J.US,D,20210816,000000,26.52,26.52,26.45,26.49,39501,0
+JPM_J.US,D,20210817,000000,26.49,26.49,26.35,26.46,60222,0
+JPM_J.US,D,20210818,000000,26.45,26.45,26.37,26.45,41158,0
+JPM_J.US,D,20210819,000000,26.3,26.4,26.25,26.37,158646,0
+JPM_J.US,D,20210820,000000,26.38,26.43,26.38,26.4,42511,0
+JPM_J.US,D,20210823,000000,26.42,26.42,26.34,26.4,148173,0
+JPM_J.US,D,20210824,000000,26.4,26.44,26.36,26.4,51486,0
+JPM_J.US,D,20210825,000000,26.39,26.41,26.35,26.36,94157,0
+JPM_J.US,D,20210826,000000,26.36,26.38,26.28,26.32,52632,0
+JPM_J.US,D,20210827,000000,26.36,26.48,26.33,26.42,31530,0
+JPM_J.US,D,20210830,000000,26.45,26.54,26.39,26.39,61641,0
+JPM_J.US,D,20210831,000000,26.36,26.42,26.33,26.39,160381,0
+JPM_J.US,D,20210901,000000,26.44,26.52,26.44,26.52,51945,0
+JPM_J.US,D,20210902,000000,26.54,26.67,26.5205,26.67,58402,0
+JPM_J.US,D,20210903,000000,26.6304,26.67,26.567,26.67,41459,0
+JPM_J.US,D,20210907,000000,26.62,26.65,26.53,26.59,41569,0
+JPM_J.US,D,20210908,000000,26.55,26.6,26.42,26.47,201225,0
+JPM_J.US,D,20210909,000000,26.51,26.56,26.49,26.52,46313,0
+JPM_J.US,D,20210910,000000,26.57,26.61,26.52,26.58,45688,0
+JPM_J.US,D,20210913,000000,26.6,26.62,26.5309,26.58,43408,0
+JPM_J.US,D,20210914,000000,26.58,26.63,26.47,26.53,60149,0
+JPM_J.US,D,20210915,000000,26.48,26.6,26.48,26.57,54054,0
+JPM_J.US,D,20210916,000000,26.59,26.74,26.54,26.65,81936,0
+JPM_J.US,D,20210917,000000,26.61,26.6801,26.54,26.63,73400,0
+JPM_J.US,D,20210920,000000,26.45,26.5751,26.4,26.48,77411,0
+JPM_J.US,D,20210921,000000,26.53,26.58,26.45,26.53,50259,0
+JPM_J.US,D,20210922,000000,26.55,26.67,26.5433,26.65,122430,0
+JPM_J.US,D,20210923,000000,26.6,26.77,26.46,26.51,94377,0
+JPM_J.US,D,20210924,000000,26.55,26.55,26.3601,26.4,76584,0
+JPM_J.US,D,20210927,000000,26.38,26.38,26.28,26.36,74984,0
+JPM_J.US,D,20210928,000000,26.25,26.32,26.01,26.04,82501,0
+JPM_J.US,D,20210929,000000,26.16,26.29,26.135,26.21,211453,0
+JPM_J.US,D,20210930,000000,26.25,26.27,26.0871,26.13,222921,0
+JPM_J.US,D,20211001,000000,26.21,26.28,26.17,26.26,48315,0
+JPM_J.US,D,20211004,000000,26.26,26.26,25.99,25.99,54596,0
+JPM_J.US,D,20211005,000000,26.04,26.0829,25.92,25.97,60615,0
+JPM_J.US,D,20211006,000000,25.91,26.12,25.91,26.1,175539,0
+JPM_J.US,D,20211007,000000,26.06,26.14,25.96,25.97,135773,0
+JPM_J.US,D,20211008,000000,26.03,26.04,25.87,25.97,58438,0
+JPM_J.US,D,20211011,000000,25.93,26.05,25.93,25.97,39747,0
+JPM_J.US,D,20211012,000000,25.99,26.14,25.99,26.07,65526,0
+JPM_J.US,D,20211013,000000,26.07,26.34,26.07,26.34,98192,0
+JPM_J.US,D,20211014,000000,26.37,26.58,26.36,26.52,115754,0
+JPM_J.US,D,20211015,000000,26.42,26.5,26.27,26.27,48746,0
+JPM_J.US,D,20211018,000000,26.25,26.2908,26.23,26.2649,45597,0
+JPM_J.US,D,20211019,000000,26.24,26.3899,26.13,26.21,55958,0
+JPM_J.US,D,20211020,000000,26.2,26.34,26.2,26.28,84283,0
+JPM_J.US,D,20211021,000000,26.32,26.37,26.25,26.31,39214,0
+JPM_J.US,D,20211022,000000,26.33,26.35,26.25,26.27,90780,0
+JPM_J.US,D,20211025,000000,26.27,26.36,26.27,26.36,47346,0
+JPM_J.US,D,20211026,000000,26.38,26.45,26.317,26.4,49048,0
+JPM_J.US,D,20211027,000000,26.42,26.42,26.3,26.37,112256,0
+JPM_J.US,D,20211028,000000,26.39,26.46,26.33,26.37,39190,0
+JPM_J.US,D,20211029,000000,26.09,26.22,26.04,26.22,86213,0
+JPM_J.US,D,20211101,000000,26.22,26.22,26.07,26.1,130071,0
+JPM_J.US,D,20211102,000000,26.13,26.14,26.08,26.11,135799,0
+JPM_J.US,D,20211103,000000,26.15,26.16,26.0921,26.15,67136,0
+JPM_J.US,D,20211104,000000,26.13,26.27,26.13,26.27,43374,0
+JPM_J.US,D,20211105,000000,26.27,26.34,26.25,26.33,56164,0
+JPM_J.US,D,20211108,000000,26.31,26.34,26.2401,26.33,53913,0
+JPM_J.US,D,20211109,000000,26.33,26.33,26.18,26.2,47289,0
+JPM_J.US,D,20211110,000000,26.15,26.25,25.5,25.99,60559,0
+JPM_J.US,D,20211111,000000,26.02,26.12,25.88,25.9,70331,0
+JPM_J.US,D,20211112,000000,25.92,26.041,25.89,25.96,127829,0
+JPM_J.US,D,20211115,000000,26.06,26.06,25.83,25.87,107536,0
+JPM_J.US,D,20211116,000000,25.87,25.9836,25.78,25.82,79666,0
+JPM_J.US,D,20211117,000000,25.78,25.8247,25.73,25.8,69514,0
+JPM_J.US,D,20211118,000000,25.83,25.83,25.67,25.75,182315,0
+JPM_J.US,D,20211119,000000,25.76,25.85,25.71,25.75,115435,0
+JPM_J.US,D,20211122,000000,25.75,25.83,25.67,25.71,72618,0
+JPM_J.US,D,20211123,000000,25.66,25.7085,25.52,25.58,106428,0
+JPM_J.US,D,20211124,000000,25.52,25.65,25.44,25.58,103873,0
+JPM_J.US,D,20211126,000000,25.38,25.52,25.32,25.48,65421,0
+JPM_J.US,D,20211129,000000,25.52,25.64,25.52,25.6,83050,0
+JPM_J.US,D,20211130,000000,25.58,25.65,25.45,25.6,233919,0
+JPM_J.US,D,20211201,000000,25.75,25.85,25.65,25.71,158070,0
+JPM_J.US,D,20211202,000000,25.78,25.83,25.61,25.79,328757,0
+JPM_J.US,D,20211203,000000,25.74,25.8,25.68,25.8,157543,0
+JPM_J.US,D,20211206,000000,25.83,25.92,25.77,25.91,42509,0
+JPM_J.US,D,20211207,000000,25.95,26.05,25.9456,25.97,110801,0
+JPM_J.US,D,20211208,000000,25.96,25.97,25.87,25.93,78276,0
+JPM_J.US,D,20211209,000000,25.87,25.97,25.84,25.92,77228,0
+JPM_J.US,D,20211210,000000,25.92,25.95,25.85,25.88,64581,0
+JPM_J.US,D,20211213,000000,25.85,25.95,25.8052,25.92,51264,0
+JPM_J.US,D,20211214,000000,25.91,25.92,25.8,25.88,76421,0
+JPM_J.US,D,20211215,000000,25.92,25.95,25.85,25.9,233693,0
+JPM_J.US,D,20211216,000000,25.87,26.04,25.87,26.02,89152,0
+JPM_J.US,D,20211217,000000,25.95,26.12,25.95,26,68594,0
+JPM_J.US,D,20211220,000000,25.92,26.05,25.92,25.99,33224,0
+JPM_J.US,D,20211221,000000,26.04,26.125,25.96,26.12,28427,0
+JPM_J.US,D,20211222,000000,26.15,26.36,26.11,26.36,67892,0
+JPM_J.US,D,20211223,000000,26.37,26.4,26.18,26.3,60434,0
+JPM_J.US,D,20211227,000000,26.23,26.31,26.23,26.26,50732,0
+JPM_J.US,D,20211228,000000,26.21,26.37,26.21,26.265,30216,0
+JPM_J.US,D,20211229,000000,26.25,26.37,26.25,26.34,32280,0
+JPM_J.US,D,20211230,000000,26.28,26.48,26.28,26.4721,34614,0
+JPM_J.US,D,20211231,000000,26.35,26.54,26.34,26.34,70718,0
+JPM_J.US,D,20220103,000000,26.44,26.44,26.23,26.28,150223,0
+JPM_J.US,D,20220104,000000,26.27,26.27,26.1,26.22,54834,0
+JPM_J.US,D,20220105,000000,26.25,26.25,26,26.09,106109,0
+JPM_J.US,D,20220106,000000,25.99,26.235,25.9,26.21,73181,0
+JPM_J.US,D,20220107,000000,26.15,26.22,25.98,26.18,80640,0
+JPM_J.US,D,20220110,000000,26.1,26.14,25.95,26.14,122772,0
+JPM_J.US,D,20220111,000000,26.2,26.27,26.077,26.18,33526,0
+JPM_J.US,D,20220112,000000,26.25,26.28,26.12,26.17,40758,0
+JPM_J.US,D,20220113,000000,26.14,26.29,26.14,26.22,47333,0
+JPM_J.US,D,20220114,000000,26.16,26.2,26.11,26.14,33014,0
+JPM_J.US,D,20220118,000000,26.02,26.1,25.939,25.99,142956,0
+JPM_J.US,D,20220119,000000,25.99,26.09,25.95,26,71466,0
+JPM_J.US,D,20220120,000000,26.02,26.09,25.93,25.99,49539,0
+JPM_J.US,D,20220121,000000,25.93,26.02,25.8571,25.89,74082,0
+JPM_J.US,D,20220124,000000,25.82,25.91,25.6,25.85,208099,0
+JPM_J.US,D,20220125,000000,25.77,25.8,25.685,25.8,33628,0
+JPM_J.US,D,20220126,000000,25.91,25.9397,25.47,25.6,95447,0
+JPM_J.US,D,20220127,000000,25.52,25.71,25.15,25.15,194003,0
+JPM_J.US,D,20220128,000000,24.98,25.1,24.625,24.92,706156,0
+JPM_J.US,D,20220131,000000,24.89,25.1,24.81,25.08,916493,0
+JPM_J.US,D,20220201,000000,25.17,25.293,25.09,25.18,67002,0
+JPM_J.US,D,20220202,000000,25.14,25.33,24.99,25.15,142726,0
+JPM_J.US,D,20220203,000000,24.9,25.11,24.84,24.87,224673,0
+JPM_J.US,D,20220204,000000,24.78,24.9399,24.4163,24.55,304183,0
+JPM_J.US,D,20220207,000000,24.63,24.67,24.36,24.45,413974,0
+JPM_J.US,D,20220208,000000,24.38,24.38,23.89,24.18,452991,0
+JPM_J.US,D,20220209,000000,24.26,24.2818,23.94,24.13,164101,0
+JPM_J.US,D,20220210,000000,23.93,23.9599,23.5,23.61,227426,0
+JPM_J.US,D,20220211,000000,23.69,23.7515,23.31,23.38,139658,0
+JPM_J.US,D,20220214,000000,23.26,23.31,22.9486,23.31,190593,0
+JPM_J.US,D,20220215,000000,23.35,23.67,23.31,23.39,280350,0
+JPM_J.US,D,20220216,000000,23.36,23.85,23.18,23.71,411735,0
+JPM_J.US,D,20220217,000000,23.75,24.08,23.61,23.74,154615,0
+JPM_J.US,D,20220218,000000,23.74,23.9585,23.65,23.75,182761,0
+JPM_J.US,D,20220222,000000,23.75,23.953,23.55,23.67,160030,0
+JPM_J.US,D,20220223,000000,23.71,23.75,23.55,23.6,65960,0
+JPM_J.US,D,20220224,000000,23,23.68,23,23.67,147860,0
+JPM_J.US,D,20220225,000000,23.74,24.08,23.7,24.01,96803,0
+JPM_J.US,D,20220228,000000,23.95,24.18,23.9,24.01,76142,0
+JPM_J.US,D,20220301,000000,24.12,24.3,23.931,24.03,148316,0
+JPM_J.US,D,20220302,000000,23.99,24.1242,23.92,23.93,117820,0
+JPM_J.US,D,20220303,000000,23.97,24.18,23.85,23.98,157412,0
+JPM_J.US,D,20220304,000000,24.04,24.04,23.66,23.8,110808,0
+JPM_J.US,D,20220307,000000,23.88,23.89,23.5,23.57,65246,0
+JPM_J.US,D,20220308,000000,23.57,23.6,23.28,23.45,176257,0
+JPM_J.US,D,20220309,000000,23.52,23.65,23.41,23.6,123856,0
+JPM_J.US,D,20220310,000000,23.5,23.5526,23.3,23.5,83955,0
+JPM_J.US,D,20220311,000000,23.41,23.57,23.25,23.35,85989,0
+JPM_J.US,D,20220314,000000,23.25,23.25,22.65,22.78,142836,0
+JPM_J.US,D,20220315,000000,22.93,22.9792,22.8,22.8,208815,0
+JPM_J.US,D,20220316,000000,22.91,23.05,22.75,22.98,110852,0
+JPM_J.US,D,20220317,000000,23.03,23.205,23.03,23.18,124008,0
+JPM_J.US,D,20220318,000000,23.18,23.355,23.18,23.32,143594,0
+JPM_J.US,D,20220321,000000,23.27,23.38,22.915,22.96,131290,0
+JPM_J.US,D,20220322,000000,22.89,22.9474,22.63,22.7,180239,0
+JPM_J.US,D,20220323,000000,22.7,22.878,22.58,22.735,108080,0
+JPM_J.US,D,20220324,000000,22.75,22.8536,22.67,22.76,66185,0
+JPM_J.US,D,20220325,000000,22.7,22.9079,22.44,22.44,94680,0
+JPM_J.US,D,20220328,000000,22.7,22.7,22.5,22.63,61801,0
+JPM_J.US,D,20220329,000000,22.79,23,22.71,22.99,99622,0
+JPM_J.US,D,20220330,000000,22.95,23.1312,22.93,23.02,197404,0
+JPM_J.US,D,20220331,000000,23.13,23.2,22.95,22.95,190584,0
+JPM_J.US,D,20220401,000000,22.95,23.02,22.75,22.94,83379,0
+JPM_J.US,D,20220404,000000,23.04,23.08,22.85,22.95,88765,0
+JPM_J.US,D,20220405,000000,22.88,22.938,22.51,22.57,105626,0
+JPM_J.US,D,20220406,000000,22.44,22.5,22.15,22.17,221523,0
+JPM_J.US,D,20220407,000000,22.11,22.29,22.05,22.25,161660,0
+JPM_J.US,D,20220408,000000,22.17,22.25,22.01,22.06,75848,0
+JPM_J.US,D,20220411,000000,22,22.07,21.76,21.83,118258,0
+JPM_J.US,D,20220412,000000,21.98,22.09,21.73,21.73,127831,0
+JPM_J.US,D,20220413,000000,21.65,21.894,21.63,21.78,134963,0
+JPM_J.US,D,20220414,000000,21.77,21.8024,21.6,21.72,133208,0
+JPM_J.US,D,20220418,000000,21.79,21.85,21.6208,21.66,108695,0
+JPM_J.US,D,20220419,000000,21.62,21.66,21.29,21.46,209826,0
+JPM_J.US,D,20220420,000000,21.53,21.58,21.41,21.44,146532,0
+JPM_J.US,D,20220421,000000,21.54,21.5402,21.1,21.15,113468,0
+JPM_J.US,D,20220422,000000,21.04,21.2199,20.95,21.06,187393,0
+JPM_J.US,D,20220425,000000,21.07,21.1,20.83,20.98,188761,0
+JPM_J.US,D,20220426,000000,21.02,21.0719,20.91,20.95,167649,0
+JPM_J.US,D,20220427,000000,21.02,21.05,20.56,20.62,194208,0
+JPM_J.US,D,20220428,000000,20.66,20.82,20.35,20.61,224131,0
+JPM_J.US,D,20220429,000000,20.32,20.3999,20.06,20.26,211133,0
+JPM_J.US,D,20220502,000000,20.26,20.26,19.56,19.6,170365,0
+JPM_J.US,D,20220503,000000,19.66,19.93,19.59,19.9,296162,0
+JPM_J.US,D,20220504,000000,19.94,20.6035,19.76,20.57,214694,0
+JPM_J.US,D,20220505,000000,20.25,20.41,19.93,20.22,154423,0
+JPM_J.US,D,20220506,000000,20.05,20.1995,19.91,20.07,132810,0
+JPM_J.US,D,20220509,000000,19.9,19.9923,19.6,19.61,212492,0
+JPM_J.US,D,20220510,000000,19.87,20.06,19.69,20.05,257667,0
+JPM_J.US,D,20220511,000000,19.91,20.3,19.82,19.87,174493,0
+JPM_J.US,D,20220512,000000,19.8,20.28,19.7,20.2,125164,0
+JPM_J.US,D,20220513,000000,20.29,20.4885,20.22,20.41,151125,0
+JPM_J.US,D,20220516,000000,20.55,20.87,19.55,20.81,240125,0
+JPM_J.US,D,20220517,000000,20.95,20.98,20.41,20.41,190433,0
+JPM_J.US,D,20220518,000000,20.36,20.36,20.07,20.2878,178659,0
+JPM_J.US,D,20220519,000000,20.31,20.5,20.195,20.26,132295,0
+JPM_J.US,D,20220520,000000,20.35,20.43,20.04,20.07,110793,0
+JPM_J.US,D,20220523,000000,20.11,20.308,19.9,20.03,206812,0
+JPM_J.US,D,20220524,000000,20.09,20.57,20,20.57,198621,0
+JPM_J.US,D,20220525,000000,20.66,21.1444,20.6257,21.07,144386,0
+JPM_J.US,D,20220526,000000,21.17,21.6,21.17,21.42,189345,0
+JPM_J.US,D,20220527,000000,21.42,22.09,21.42,21.94,185574,0
+JPM_J.US,D,20220531,000000,21.9,22.08,21.67,21.88,465171,0
+JPM_J.US,D,20220601,000000,22.14,22.21,21.68,21.85,142003,0
+JPM_J.US,D,20220602,000000,21.84,22.03,21.59,21.97,93562,0
+JPM_J.US,D,20220603,000000,21.84,22.18,21.8,22.14,118443,0
+JPM_J.US,D,20220606,000000,22.22,22.24,22,22.11,75125,0
+JPM_J.US,D,20220607,000000,22.07,22.48,22.04,22.45,110909,0
+JPM_J.US,D,20220608,000000,22.44,22.5999,22.2563,22.36,44755,0
+JPM_J.US,D,20220609,000000,22.23,22.3,21.77,21.77,117598,0
+JPM_J.US,D,20220610,000000,21.52,21.76,21.13,21.2,99565,0
+JPM_J.US,D,20220613,000000,20.66,20.8261,20.0804,20.13,124737,0
+JPM_J.US,D,20220614,000000,20.28,20.5272,20.03,20.28,109002,0
+JPM_J.US,D,20220615,000000,20.5,21.33,20.0306,20.98,125950,0
+JPM_J.US,D,20220616,000000,20.71,20.93,20.44,20.86,89051,0
+JPM_J.US,D,20220617,000000,20.95,21,20.41,20.44,208217,0
+JPM_J.US,D,20220621,000000,20.61,20.8769,20.56,20.82,77963,0
+JPM_J.US,D,20220622,000000,20.88,21.05,20.778,20.85,83948,0
+JPM_J.US,D,20220623,000000,21.05,21.09,20.8088,21.0451,39616,0
+JPM_J.US,D,20220624,000000,21.15,21.35,21,21.33,72489,0
+JPM_J.US,D,20220627,000000,21.25,21.59,21.2,21.53,83355,0
+JPM_J.US,D,20220628,000000,21.69,21.76,21.12,21.3,79787,0
+JPM_J.US,D,20220629,000000,21.43,21.52,21.25,21.47,53979,0
+JPM_J.US,D,20220630,000000,21.5,21.59,21.3177,21.35,61914,0
+JPM_J.US,D,20220701,000000,21.48,21.7911,21.43,21.75,55321,0
+JPM_J.US,D,20220705,000000,21.76,22,21.6,21.98,57528,0
+JPM_J.US,D,20220706,000000,22.05,22.26,21.57,21.57,72001,0
+JPM_J.US,D,20220707,000000,21.79,21.875,21.59,21.75,47871,0
+JPM_J.US,D,20220708,000000,21.66,21.95,21.65,21.91,47508,0
+JPM_J.US,D,20220711,000000,21.97,22.12,21.7,22.105,47410,0
+JPM_J.US,D,20220712,000000,22.14,22.48,21.92,21.96,90592,0
+JPM_J.US,D,20220713,000000,21.69,22.1687,21.66,21.99,41080,0
+JPM_J.US,D,20220714,000000,21.94,22.0199,21.68,21.76,137968,0
+JPM_J.US,D,20220715,000000,21.89,22.2364,21.76,21.76,69378,0
+JPM_J.US,D,20220718,000000,21.8,21.94,21.71,21.71,54187,0
+JPM_J.US,D,20220719,000000,21.76,21.9399,21.72,21.72,83339,0
+JPM_J.US,D,20220720,000000,21.77,21.8799,21.73,21.76,65707,0
+JPM_J.US,D,20220721,000000,21.77,21.95,21.77,21.89,57998,0
+JPM_J.US,D,20220722,000000,21.95,22.12,21.8986,22.01,102167,0
+JPM_J.US,D,20220725,000000,22.05,22.21,21.9,22.16,59444,0
+JPM_J.US,D,20220726,000000,22.14,22.21,22,22,64849,0
+JPM_J.US,D,20220727,000000,22.11,22.3388,22.04,22.22,80221,0
+JPM_J.US,D,20220728,000000,22.32,22.5,22.12,22.35,87049,0
+JPM_J.US,D,20220729,000000,22.47,23.03,22.4,23,161658,0
+JPM_J.US,D,20220801,000000,22.84,23.01,22.705,22.91,121857,0
+JPM_J.US,D,20220802,000000,22.91,23.83,22.75,23.69,142028,0
+JPM_J.US,D,20220803,000000,23.7,23.81,23.61,23.73,118843,0
+JPM_J.US,D,20220804,000000,23.74,23.75,23.5,23.74,99416,0
+JPM_J.US,D,20220805,000000,23.41,23.58,23.0601,23.2,96054,0
+JPM_J.US,D,20220808,000000,23.25,23.5334,23.0001,23.25,45385,0
+JPM_J.US,D,20220809,000000,23.11,23.13,22.75,23.11,59182,0
+JPM_J.US,D,20220810,000000,23.22,23.39,23.18,23.18,58433,0
+JPM_J.US,D,20220811,000000,23.31,23.31,23,23.13,38809,0
+JPM_J.US,D,20220812,000000,23.06,23.33,22.95,23.05,75998,0
+JPM_J.US,D,20220815,000000,23.09,23.2522,23,23.08,51878,0
+JPM_J.US,D,20220816,000000,23.12,23.23,23.02,23.17,59239,0
+JPM_J.US,D,20220817,000000,23.08,23.09,22.8,22.81,56411,0
+JPM_J.US,D,20220818,000000,22.8,23,22.75,22.99,61557,0
+JPM_J.US,D,20220819,000000,22.75,22.82,22.62,22.79,49021,0
+JPM_J.US,D,20220822,000000,22.6,22.63,22.23,22.23,64982,0
+JPM_J.US,D,20220823,000000,22.18,22.43,21.11,21.85,172151,0
+JPM_J.US,D,20220824,000000,21.77,22.25,21.69,22.18,63884,0
+JPM_J.US,D,20220825,000000,22.32,22.6,22.16,22.505,37636,0
+JPM_J.US,D,20220826,000000,22.51,22.68,22.2,22.28,39256,0
+JPM_J.US,D,20220829,000000,22.13,22.4358,22.01,22.31,56719,0
+JPM_J.US,D,20220830,000000,22.4,22.49,22.0805,22.22,62481,0
+JPM_J.US,D,20220831,000000,22.2,22.37,21.7,21.7,73139,0
+JPM_J.US,D,20220901,000000,21.58,21.83,21.4,21.83,82242,0
+JPM_J.US,D,20220902,000000,21.9,22.07,21.6348,22.03,65206,0
+JPM_J.US,D,20220906,000000,22,22.06,21.57,21.64,67311,0
+JPM_J.US,D,20220907,000000,21.73,21.75,21.56,21.66,79523,0
+JPM_J.US,D,20220908,000000,21.6,21.86,21.43,21.45,62511,0
+JPM_J.US,D,20220909,000000,21.49,21.7835,21.45,21.64,50129,0
+JPM_J.US,D,20220912,000000,21.7,22.08,21.61,21.62,127472,0
+JPM_J.US,D,20220913,000000,21.32,21.44,21.3,21.36,71920,0
+JPM_J.US,D,20220914,000000,21.34,21.5,21.17,21.44,97389,0
+JPM_J.US,D,20220915,000000,21.37,21.4,21.13,21.21,56745,0
+JPM_J.US,D,20220916,000000,21,21.1,20.83,20.95,101521,0
+JPM_J.US,D,20220919,000000,20.82,20.9894,20.66,20.68,76774,0
+JPM_J.US,D,20220920,000000,20.53,20.67,20.37,20.63,63031,0
+JPM_J.US,D,20220921,000000,20.7096,20.93,20.5519,20.73,57971,0
+JPM_J.US,D,20220922,000000,20.63,20.7139,20.45,20.56,73467,0
+JPM_J.US,D,20220923,000000,20.39,20.425,20.26,20.425,71549,0
+JPM_J.US,D,20220926,000000,20.38,20.49,20.25,20.36,98479,0
+JPM_J.US,D,20220927,000000,20.45,20.54,20.1101,20.44,139954,0
+JPM_J.US,D,20220928,000000,20.46,21,20.46,20.97,141057,0
+JPM_J.US,D,20220929,000000,20.88,21.03,20.57,21.03,94539,0
+JPM_J.US,D,20220930,000000,21.12,21.21,20.8,21.06,225032,0
+JPM_J.US,D,20221003,000000,21.24,21.46,21.1553,21.3,86078,0
+JPM_J.US,D,20221004,000000,21.46,21.64,21.3,21.47,66463,0
+JPM_J.US,D,20221005,000000,21.33,21.44,21.21,21.32,77148,0
+JPM_J.US,D,20221006,000000,21.32,21.32,21.03,21.03,89117,0
+JPM_J.US,D,20221007,000000,20.81,20.95,20.7,20.85,52722,0
+JPM_J.US,D,20221010,000000,20.82,20.9069,20.5721,20.68,71421,0
+JPM_J.US,D,20221011,000000,20.65,20.84,20.45,20.71,49024,0
+JPM_J.US,D,20221012,000000,20.56,20.62,20.33,20.4799,38935,0
+JPM_J.US,D,20221013,000000,20.15,20.62,20,20.39,67172,0
+JPM_J.US,D,20221014,000000,20.46,20.65,20.2201,20.3,63263,0
+JPM_J.US,D,20221017,000000,20.55,20.64,20.2,20.21,82792,0
+JPM_J.US,D,20221018,000000,20.38,20.4199,20.14,20.1801,48297,0
+JPM_J.US,D,20221019,000000,20.12,20.25,19.83,19.9,104256,0
+JPM_J.US,D,20221020,000000,19.87,20,19.6,19.65,78667,0
+JPM_J.US,D,20221021,000000,19.53,19.83,19.5,19.75,87472,0
+JPM_J.US,D,20221024,000000,19.75,19.875,19.7072,19.84,74272,0
+JPM_J.US,D,20221025,000000,19.95,20.2,19.94,20.16,63653,0
+JPM_J.US,D,20221026,000000,20.35,20.47,20.11,20.27,44889,0
+JPM_J.US,D,20221027,000000,20.32,20.4,20.13,20.22,91165,0
+JPM_J.US,D,20221028,000000,20.28,20.54,20.1856,20.43,37104,0
+JPM_J.US,D,20221031,000000,20.03,20.2187,19.73,19.76,134274,0
+JPM_J.US,D,20221101,000000,19.95,19.9794,19.59,19.61,92504,0
+JPM_J.US,D,20221102,000000,19.61,19.77,19.34,19.38,105984,0
+JPM_J.US,D,20221103,000000,19.25,19.28,19.05,19.11,111637,0
+JPM_J.US,D,20221104,000000,19.2,19.24,18.89,18.93,147186,0
+JPM_J.US,D,20221107,000000,19.03,19.0473,18.86,18.92,81548,0
+JPM_J.US,D,20221108,000000,19.03,19.41,18.9487,19.29,82791,0
+JPM_J.US,D,20221109,000000,19.3,19.48,19.08,19.13,90969,0
+JPM_J.US,D,20221110,000000,19.57,20.33,19.57,20.31,158609,0
+JPM_J.US,D,20221111,000000,20.33,20.58,20.21,20.56,51557,0
+JPM_J.US,D,20221114,000000,20.56,20.56,20.17,20.26,137812,0
+JPM_J.US,D,20221115,000000,20.41,20.5639,20.38,20.4,387100,0
+JPM_J.US,D,20221116,000000,20.42,20.5799,20.37,20.56,132414,0
+JPM_J.US,D,20221117,000000,20.45,20.49,20.3,20.36,115773,0
+JPM_J.US,D,20221118,000000,20.48,20.5099,20.29,20.5,78799,0
+JPM_J.US,D,20221121,000000,20.5,20.54,20.35,20.41,89054,0
+JPM_J.US,D,20221122,000000,20.41,20.48,20.22,20.28,90473,0
+JPM_J.US,D,20221123,000000,20.3,20.57,20.3,20.56,96873,0
+JPM_J.US,D,20221125,000000,20.46,20.62,20.45,20.62,22658,0
+JPM_J.US,D,20221128,000000,20.6,20.62,20.49,20.55,86885,0
+JPM_J.US,D,20221129,000000,20.52,20.54,20.1,20.1,62853,0
+JPM_J.US,D,20221130,000000,20.11,20.38,20.04,20.38,156816,0
+JPM_J.US,D,20221201,000000,20.63,20.72,20.45,20.67,138679,0
+JPM_J.US,D,20221202,000000,20.53,20.83,20.53,20.79,86793,0
+JPM_J.US,D,20221205,000000,20.74,20.74,20.44,20.5,104648,0
+JPM_J.US,D,20221206,000000,20.57,20.59,20.1917,20.29,57571,0
+JPM_J.US,D,20221207,000000,20.37,20.44,20.18,20.34,92918,0
+JPM_J.US,D,20221208,000000,20.37,20.5,20.28,20.28,125118,0
+JPM_J.US,D,20221209,000000,20.26,20.28,20.15,20.19,99250,0
+JPM_J.US,D,20221212,000000,20.14,20.2,19.92,20.06,153875,0
+JPM_J.US,D,20221213,000000,20.37,20.47,20.15,20.22,141897,0
+JPM_J.US,D,20221214,000000,20.22,20.26,20.07,20.18,147479,0
+JPM_J.US,D,20221215,000000,20.14,20.14,20,20,206800,0
+JPM_J.US,D,20221216,000000,19.88,20.2,19.88,20.18,132592,0
+JPM_J.US,D,20221219,000000,20.18,20.19,20.04,20.08,133472,0
+JPM_J.US,D,20221220,000000,20.03,20.13,19.9506,20,109913,0
+JPM_J.US,D,20221221,000000,20.1,20.17,20.0079,20.03,119329,0
+JPM_J.US,D,20221222,000000,20.04,20.07,19.8,19.85,157834,0
+JPM_J.US,D,20221223,000000,19.89,19.98,19.81,19.81,117965,0
+JPM_J.US,D,20221227,000000,19.81,19.8639,19.43,19.6,157453,0
+JPM_J.US,D,20221228,000000,19.56,19.605,19.35,19.36,226854,0
+JPM_J.US,D,20221229,000000,19.4,19.54,19.26,19.285,215401,0
+JPM_J.US,D,20221230,000000,19.27,19.66,19.1,19.26,278605,0
+JPM_J.US,D,20230103,000000,19.42,19.77,19.42,19.68,133039,0
+JPM_J.US,D,20230104,000000,19.81,20.25,19.81,20.25,91463,0
+JPM_J.US,D,20230105,000000,20.18,20.393,20.03,20.33,95356,0
+JPM_J.US,D,20230106,000000,20.47,20.89,20.46,20.7,122234,0
+JPM_J.US,D,20230109,000000,20.76,20.91,20.67,20.85,95077,0
+JPM_J.US,D,20230110,000000,20.85,20.94,20.71,20.93,85027,0
+JPM_J.US,D,20230111,000000,21.04,21.07,20.8656,21.01,55663,0
+JPM_J.US,D,20230112,000000,21.11,21.34,20.96,21.225,71906,0
+JPM_J.US,D,20230113,000000,21.22,21.5,21.22,21.44,68471,0
+JPM_J.US,D,20230117,000000,21.46,21.68,21.345,21.67,65409,0
+JPM_J.US,D,20230118,000000,21.88,22.02,21.6054,21.6637,101062,0
+JPM_J.US,D,20230119,000000,21.66,21.97,21.5,21.9,109704,0
+JPM_J.US,D,20230120,000000,21.94,22.01,21.72,21.92,98674,0
+JPM_J.US,D,20230123,000000,21.93,22.16,21.8702,22.09,68692,0
+JPM_J.US,D,20230124,000000,22.1,22.25,22.1,22.21,75977,0
+JPM_J.US,D,20230125,000000,22.11,22.2091,22.1,22.18,54810,0
+JPM_J.US,D,20230126,000000,22.29,22.3,22.1505,22.25,85988,0
+JPM_J.US,D,20230127,000000,21.95,22.0716,21.86,22.03,63915,0
+JPM_J.US,D,20230130,000000,21.97,22.21,21.86,22.16,114565,0
+JPM_J.US,D,20230131,000000,22.23,22.24,21.95,22,283130,0
+JPM_J.US,D,20230201,000000,22.07,22.1,21.88,22.09,123220,0
+JPM_J.US,D,20230202,000000,22.11,22.3,22.1,22.16,131416,0
+JPM_J.US,D,20230203,000000,22,22.09,21.8,21.88,116369,0
+JPM_J.US,D,20230206,000000,21.75,21.75,21.51,21.75,81674,0
+JPM_J.US,D,20230207,000000,21.67,21.7,21.42,21.59,72937,0
+JPM_J.US,D,20230208,000000,21.59,21.69,21.49,21.69,57124,0
+JPM_J.US,D,20230209,000000,21.84,21.84,21.53,21.53,52812,0
+JPM_J.US,D,20230210,000000,21.58,21.58,21.3,21.43,40118,0
+JPM_J.US,D,20230213,000000,21.47,21.61,21.43,21.61,37463,0
+JPM_J.US,D,20230214,000000,21.55,21.79,21.52,21.79,68849,0
+JPM_J.US,D,20230215,000000,21.72,21.75,21.59,21.64,53673,0
+JPM_J.US,D,20230216,000000,21.5,21.5,21.34,21.36,42716,0
+JPM_J.US,D,20230217,000000,21.31,21.38,21.165,21.24,43076,0
+JPM_J.US,D,20230221,000000,21.11,21.14,20.73,20.76,89405,0
+JPM_J.US,D,20230222,000000,20.77,21.03,20.77,20.98,79571,0
+JPM_J.US,D,20230223,000000,21.06,21.28,21.04,21.23,41659,0
+JPM_J.US,D,20230224,000000,21.05,21.12,21.0055,21.03,44364,0
+JPM_J.US,D,20230227,000000,21.18,21.23,21.0623,21.15,43783,0
+JPM_J.US,D,20230228,000000,21.12,21.2387,21.02,21.09,111234,0
+JPM_J.US,D,20230301,000000,21.15,21.15,20.875,20.995,37429,0
+JPM_J.US,D,20230302,000000,20.83,20.96,20.57,20.83,68733,0
+JPM_J.US,D,20230303,000000,20.93,21.08,20.8403,21.06,39935,0
+JPM_J.US,D,20230306,000000,21.14,21.17,21.03,21.15,39602,0
+JPM_J.US,D,20230307,000000,21.14,21.1602,20.8811,21.02,30127,0
+JPM_J.US,D,20230308,000000,20.99,21.11,20.84,20.9,72126,0
+JPM_J.US,D,20230309,000000,20.96,20.96,20.32,20.4301,127776,0
+JPM_J.US,D,20230310,000000,20.42,20.65,19.86,20.505,134839,0
+JPM_J.US,D,20230313,000000,20.31,20.85,19.9112,20.44,120919,0
+JPM_J.US,D,20230314,000000,20.64,21.1299,20.64,21.04,129787,0
+JPM_J.US,D,20230315,000000,20.8,21.19,20.63,20.86,61703,0
+JPM_J.US,D,20230316,000000,20.72,21.55,20.72,21.2,105110,0
+JPM_J.US,D,20230317,000000,21.06,21.1,20.66,20.84,162578,0
+JPM_J.US,D,20230320,000000,20.87,21.17,20.5508,20.61,103662,0
+JPM_J.US,D,20230321,000000,20.79,20.96,20.75,20.89,49690,0
+JPM_J.US,D,20230322,000000,20.81,21.109,20.79,21.05,54836,0
+JPM_J.US,D,20230323,000000,20.96,21.0783,20.66,20.66,41879,0
+JPM_J.US,D,20230324,000000,20.69,20.9,20.5,20.9,47932,0
+JPM_J.US,D,20230327,000000,21.11,21.2899,20.95,21.25,169395,0
+JPM_J.US,D,20230328,000000,21.25,21.32,21.17,21.31,46426,0
+JPM_J.US,D,20230329,000000,21.43,21.4528,21.24,21.29,79312,0
+JPM_J.US,D,20230330,000000,21.4,21.54,21.2916,21.5242,35534,0
+JPM_J.US,D,20230331,000000,21.6,21.74,21.57,21.61,161711,0
+JPM_J.US,D,20230403,000000,21.8,21.95,21.59,21.94,43926,0
+JPM_J.US,D,20230404,000000,21.86,21.93,21.7001,21.93,57322,0
+JPM_J.US,D,20230405,000000,21.86,22.04,21.81,21.99,38736,0
+JPM_J.US,D,20230406,000000,21.91,22.25,21.86,22.2,77243,0
+JPM_J.US,D,20230410,000000,22.09,22.2099,22.07,22.12,35465,0
+JPM_J.US,D,20230411,000000,22.23,22.2819,22.11,22.27,50139,0
+JPM_J.US,D,20230412,000000,22.41,22.41,22.17,22.28,33868,0
+JPM_J.US,D,20230413,000000,22.28,22.42,22.21,22.35,35711,0
+JPM_J.US,D,20230414,000000,22.33,22.4,22.13,22.3,39591,0
+JPM_J.US,D,20230417,000000,22.32,22.6344,22.295,22.52,284778,0
+JPM_J.US,D,20230418,000000,22.58,22.65,22.45,22.47,149385,0
+JPM_J.US,D,20230419,000000,22.54,22.68,22.33,22.64,107666,0
+JPM_J.US,D,20230420,000000,22.59,22.7193,22.5104,22.54,76275,0
+JPM_J.US,D,20230421,000000,22.67,22.87,22.53,22.75,65805,0
+JPM_J.US,D,20230424,000000,22.71,22.86,22.68,22.73,68984,0
+JPM_J.US,D,20230425,000000,22.74,22.7663,22.4,22.435,52750,0
+JPM_J.US,D,20230426,000000,22.54,22.59,22.1499,22.24,64342,0
+JPM_J.US,D,20230427,000000,22.29,22.35,22.17,22.24,68258,0
+JPM_J.US,D,20230428,000000,22.25,22.44,22.25,22.42,85805,0
+JPM_J.US,D,20230501,000000,22.07,22.23,21.83,22.03,50053,0
+JPM_J.US,D,20230502,000000,22.01,22.02,21.73,21.9499,57027,0
+JPM_J.US,D,20230503,000000,21.92,22.043,21.64,21.64,45963,0
+JPM_J.US,D,20230504,000000,21.55,21.71,21.32,21.45,114979,0
+JPM_J.US,D,20230505,000000,21.65,21.99,21.637,21.637,44656,0
+JPM_J.US,D,20230508,000000,21.8,21.9515,21.47,21.55,71531,0
+JPM_J.US,D,20230509,000000,21.57,21.57,21.2,21.5,52743,0
+JPM_J.US,D,20230510,000000,21.67,21.84,21.6356,21.78,31524,0
+JPM_J.US,D,20230511,000000,21.78,21.85,21.67,21.78,85496,0
+JPM_J.US,D,20230512,000000,21.89,21.9,21.71,21.87,30866,0
+JPM_J.US,D,20230515,000000,21.8,21.84,21.6732,21.83,52089,0
+JPM_J.US,D,20230516,000000,21.78,21.78,21.27,21.35,44084,0
+JPM_J.US,D,20230517,000000,21.47,21.8,21.28,21.73,30374,0
+JPM_J.US,D,20230518,000000,21.64,21.82,21.4809,21.6,69239,0
+JPM_J.US,D,20230519,000000,21.63,21.66,21.4302,21.55,78251,0
+JPM_J.US,D,20230522,000000,21.6646,21.68,21.45,21.64,50382,0
+JPM_J.US,D,20230523,000000,21.55,21.75,21.55,21.65,43151,0
+JPM_J.US,D,20230524,000000,21.62,21.6204,21.46,21.51,40382,0
+JPM_J.US,D,20230525,000000,21.52,21.53,21.3325,21.4,68930,0
+JPM_J.US,D,20230526,000000,21.4,21.4904,21.33,21.44,44482,0
+JPM_J.US,D,20230530,000000,21.69,21.8028,21.5,21.78,135992,0
+JPM_J.US,D,20230531,000000,21.85,22.1,21.79,21.81,121420,0
+JPM_J.US,D,20230601,000000,21.98,22.07,21.92,22.03,80286,0
+JPM_J.US,D,20230602,000000,22.12,22.55,22.01,22.46,63328,0
+JPM_J.US,D,20230605,000000,22.49,22.52,22.2855,22.39,43292,0
+JPM_J.US,D,20230606,000000,22.42,22.5099,22.3018,22.46,50276,0
+JPM_J.US,D,20230607,000000,22.5,22.5488,22.2501,22.26,41115,0
+JPM_J.US,D,20230608,000000,22.32,22.36,22.16,22.29,54693,0
+JPM_J.US,D,20230609,000000,22.36,22.36,22.12,22.12,56774,0
+JPM_J.US,D,20230612,000000,22.21,22.21,21.76,21.76,136732,0
+JPM_J.US,D,20230613,000000,21.86,21.92,21.61,21.64,130829,0
+JPM_J.US,D,20230614,000000,21.63,21.6699,21.31,21.44,105882,0
+JPM_J.US,D,20230615,000000,21.42,21.57,21.06,21.43,30581,0
+JPM_J.US,D,20230616,000000,21.5,21.5788,21.34,21.37,23613,0
+JPM_J.US,D,20230620,000000,21.33,21.5379,21.21,21.21,50586,0
+JPM_J.US,D,20230621,000000,21.22,21.39,21.2,21.29,44852,0
+JPM_J.US,D,20230622,000000,21.29,21.29,21.2,21.29,51767,0
+JPM_J.US,D,20230623,000000,21.25,21.48,21.25,21.43,45438,0
+JPM_J.US,D,20230626,000000,21.43,21.64,21.35,21.4237,37915,0
+JPM_J.US,D,20230627,000000,21.48,21.56,21.36,21.4,37324,0
+JPM_J.US,D,20230628,000000,21.35,21.59,21.35,21.59,22256,0
+JPM_J.US,D,20230629,000000,21.53,21.58,21.31,21.58,27720,0
+JPM_J.US,D,20230630,000000,21.47,21.79,21.36,21.43,262233,0
+JPM_J.US,D,20230703,000000,21.49,21.74,21.49,21.65,42087,0
+JPM_J.US,D,20230705,000000,21.61,21.93,21.61,21.75,161861,0
+JPM_J.US,D,20230706,000000,21.6,21.64,21.23,21.33,89109,0
+JPM_J.US,D,20230707,000000,21.24,21.48,21.24,21.43,47969,0
+JPM_J.US,D,20230710,000000,21.48,21.5426,21.35,21.36,55312,0
+JPM_J.US,D,20230711,000000,21.41,21.5695,21.41,21.5093,23504,0
+JPM_J.US,D,20230712,000000,21.6,21.84,21.56,21.65,47208,0
+JPM_J.US,D,20230713,000000,21.81,21.8577,21.71,21.84,42372,0
+JPM_J.US,D,20230714,000000,21.81,21.9299,21.58,21.67,49868,0
+JPM_J.US,D,20230717,000000,21.67,21.67,21.4301,21.57,27812,0
+JPM_J.US,D,20230718,000000,21.51,21.7799,21.51,21.77,33615,0
+JPM_J.US,D,20230719,000000,21.77,21.97,21.7544,21.89,29358,0
+JPM_J.US,D,20230720,000000,21.79,21.9,21.74,21.9,33234,0
+JPM_J.US,D,20230721,000000,21.82,21.98,21.82,21.95,39827,0
+JPM_J.US,D,20230724,000000,21.95,21.99,21.8902,21.97,32157,0
+JPM_J.US,D,20230725,000000,21.97,21.97,21.82,21.89,48320,0
+JPM_J.US,D,20230726,000000,21.89,22.02,21.83,22.02,79101,0
+JPM_J.US,D,20230727,000000,22.09,22.09,21.71,21.79,60774,0
+JPM_J.US,D,20230728,000000,21.86,22.01,21.73,22,41009,0
+JPM_J.US,D,20230731,000000,22,22.28,22,22.19,168885,0
+JPM_J.US,D,20230801,000000,21.78,21.79,21.5513,21.62,71276,0
+JPM_J.US,D,20230802,000000,21.45,21.5,21.22,21.41,54780,0
+JPM_J.US,D,20230803,000000,21.22,21.3307,21.16,21.16,55889,0
+JPM_J.US,D,20230804,000000,21.21,21.4,21.19,21.22,63099,0
+JPM_J.US,D,20230807,000000,21.25,21.38,21.21,21.33,67538,0
+JPM_J.US,D,20230808,000000,21.2,21.3993,21.1808,21.27,30630,0
+JPM_J.US,D,20230809,000000,21.36,21.3948,21.22,21.22,40109,0
+JPM_J.US,D,20230810,000000,21.32,21.3794,21.17,21.22,34718,0
+JPM_J.US,D,20230811,000000,21.17,21.2981,21.17,21.2,43070,0
+JPM_J.US,D,20230814,000000,21.16,21.3,21.16,21.3,26779,0
+JPM_J.US,D,20230815,000000,21.28,21.28,20.9472,21.06,76603,0
+JPM_J.US,D,20230816,000000,21.04,21.1387,20.9,20.96,28847,0
+JPM_J.US,D,20230817,000000,20.96,21,20.71,20.75,88634,0
+JPM_J.US,D,20230818,000000,20.67,20.73,20.59,20.61,45069,0
+JPM_J.US,D,20230821,000000,20.49,20.6425,20.4366,20.56,54134,0
+JPM_J.US,D,20230822,000000,20.54,20.64,20.51,20.51,24551,0
+JPM_J.US,D,20230823,000000,20.58,20.81,20.53,20.81,61540,0
+JPM_J.US,D,20230824,000000,20.85,20.85,20.56,20.7,23021,0
+JPM_J.US,D,20230825,000000,20.75,20.75,20.52,20.74,29305,0
+JPM_J.US,D,20230828,000000,20.81,20.8599,20.721,20.73,34996,0
+JPM_J.US,D,20230829,000000,20.71,20.94,20.71,20.87,63325,0
+JPM_J.US,D,20230830,000000,20.89,20.94,20.8301,20.85,23022,0
+JPM_J.US,D,20230831,000000,20.83,20.97,20.69,20.69,90847,0
+JPM_J.US,D,20230901,000000,20.77,20.9163,20.68,20.71,33136,0
+JPM_J.US,D,20230905,000000,20.69,20.7899,20.61,20.61,43216,0
+JPM_J.US,D,20230906,000000,20.57,20.6665,20.57,20.6,26390,0
+JPM_J.US,D,20230907,000000,20.58,21.36,20.53,20.56,61800,0
+JPM_J.US,D,20230908,000000,20.63,20.7545,20.56,20.61,21031,0
+JPM_J.US,D,20230911,000000,20.64,20.71,20.56,20.56,41292,0
+JPM_J.US,D,20230912,000000,20.55,20.6,20.45,20.45,40882,0
+JPM_J.US,D,20230913,000000,20.51,20.71,20.47,20.64,35587,0
+JPM_J.US,D,20230914,000000,20.72,20.86,20.72,20.82,40415,0
+JPM_J.US,D,20230915,000000,20.81,20.81,20.65,20.77,28714,0
+JPM_J.US,D,20230918,000000,20.77,20.95,20.68,20.9,47775,0
+JPM_J.US,D,20230919,000000,20.89,20.91,20.73,20.74,63459,0
+JPM_J.US,D,20230920,000000,20.76,20.89,20.6801,20.79,170663,0
+JPM_J.US,D,20230921,000000,20.61,20.61,20.4401,20.5,87321,0
+JPM_J.US,D,20230922,000000,20.56,20.61,20.4,20.44,28275,0
+JPM_J.US,D,20230925,000000,20.28,20.42,20.2,20.33,53798,0
+JPM_J.US,D,20230926,000000,20.28,20.36,20.14,20.2,69032,0
+JPM_J.US,D,20230927,000000,20.27,20.33,20.07,20.26,67919,0
+JPM_J.US,D,20230928,000000,20.19,20.25,20.1,20.24,57929,0
+JPM_J.US,D,20230929,000000,20.34,20.7,20.28,20.49,384451,0
+JPM_J.US,D,20231002,000000,20.38,20.38,20.15,20.17,47901,0
+JPM_J.US,D,20231003,000000,19.98,20.02,19.72,19.77,90564,0
+JPM_J.US,D,20231004,000000,19.85,19.9999,19.745,19.82,76230,0
+JPM_J.US,D,20231005,000000,19.84,19.89,19.6991,19.77,35290,0
+JPM_J.US,D,20231006,000000,19.52,19.81,19.43,19.59,66806,0
+JPM_J.US,D,20231009,000000,19.66,19.83,19.51,19.83,37890,0
+JPM_J.US,D,20231010,000000,19.72,19.99,19.7008,19.88,50669,0
+JPM_J.US,D,20231011,000000,20.04,20.1,19.9256,19.96,48850,0
+JPM_J.US,D,20231012,000000,19.91,20,19.72,19.77,31475,0
+JPM_J.US,D,20231013,000000,19.82,19.8949,19.615,19.71,40200,0
+JPM_J.US,D,20231016,000000,19.66,19.78,19.56,19.66,50180,0
+JPM_J.US,D,20231017,000000,19.53,19.68,19.46,19.48,72120,0
+JPM_J.US,D,20231018,000000,19.44,19.63,19.28,19.49,106228,0
+JPM_J.US,D,20231019,000000,19.43,19.55,19.32,19.38,61000,0
+JPM_J.US,D,20231020,000000,19.44,19.67,19.23,19.63,93504,0
+JPM_J.US,D,20231023,000000,19.49,19.67,19.49,19.64,41907,0
+JPM_J.US,D,20231024,000000,19.71,19.95,19.68,19.74,102982,0
+JPM_J.US,D,20231025,000000,19.7,19.7586,19.6163,19.7,78952,0
+JPM_J.US,D,20231026,000000,19.63,19.76,19.6,19.67,186320,0
+JPM_J.US,D,20231027,000000,19.71,19.71,19.42,19.46,97970,0
+JPM_J.US,D,20231030,000000,19.57,19.5832,19.44,19.48,45840,0
+JPM_J.US,D,20231031,000000,19.33,19.45,19.02,19.03,250265,0
+JPM_J.US,D,20231101,000000,19.1,19.5,19.06,19.48,183589,0
+JPM_J.US,D,20231102,000000,19.63,20.34,19.63,20.28,144844,0
+JPM_J.US,D,20231103,000000,20.47,20.8,20.365,20.69,155532,0
+JPM_J.US,D,20231106,000000,20.65,20.79,20.51,20.56,67641,0
+JPM_J.US,D,20231107,000000,20.56,20.59,20.4,20.46,57819,0
+JPM_J.US,D,20231108,000000,20.5,20.6236,20.47,20.55,46225,0
+JPM_J.US,D,20231109,000000,20.5,20.5,20.05,20.08,47945,0
+JPM_J.US,D,20231110,000000,20.12,20.31,20.1,20.17,48153,0
+JPM_J.US,D,20231113,000000,20.1,20.34,20.1,20.21,37472,0
+JPM_J.US,D,20231114,000000,20.26,20.78,20.26,20.6,64128,0
+JPM_J.US,D,20231115,000000,20.6,20.6,20.46,20.53,41946,0
+JPM_J.US,D,20231116,000000,20.63,20.6899,20.45,20.53,83784,0
+JPM_J.US,D,20231117,000000,20.58,20.74,20.52,20.59,45660,0
+JPM_J.US,D,20231120,000000,20.55,20.65,20.501,20.61,38875,0
+JPM_J.US,D,20231121,000000,20.51,20.52,20.241,20.32,87930,0
+JPM_J.US,D,20231122,000000,20.4,20.4,20.04,20.24,97067,0
+JPM_J.US,D,20231124,000000,20.24,20.2588,20.14,20.2443,17850,0
+JPM_J.US,D,20231127,000000,20.18,20.5008,20.18,20.38,78108,0
+JPM_J.US,D,20231128,000000,20.38,20.65,20.38,20.64,80487,0
+JPM_J.US,D,20231129,000000,20.78,20.94,20.71,20.94,127761,0
+JPM_J.US,D,20231130,000000,20.87,20.92,20.62,20.8,184755,0
+JPM_J.US,D,20231201,000000,20.89,20.9614,20.7655,20.88,93144,0
+JPM_J.US,D,20231204,000000,20.71,20.9699,20.68,20.8,88513,0
+JPM_J.US,D,20231205,000000,20.77,20.93,20.72,20.79,76930,0
+JPM_J.US,D,20231206,000000,20.82,20.86,20.75,20.77,83760,0
+JPM_J.US,D,20231207,000000,20.83,20.96,20.7206,20.81,105917,0
+JPM_J.US,D,20231208,000000,20.77,20.83,20.69,20.76,69802,0
+JPM_J.US,D,20231211,000000,20.71,20.7799,20.48,20.72,119878,0
+JPM_J.US,D,20231212,000000,20.58,20.8,20.58,20.79,83420,0
+JPM_J.US,D,20231213,000000,20.86,21.3,20.8,21.13,102755,0
+JPM_J.US,D,20231214,000000,21.31,21.51,21.21,21.45,81634,0
+JPM_J.US,D,20231215,000000,21.44,21.59,21.34,21.355,99108,0
+JPM_J.US,D,20231218,000000,21.23,21.33,21.09,21.19,74382,0
+JPM_J.US,D,20231219,000000,21.23,21.44,21.18,21.31,83700,0
+JPM_J.US,D,20231220,000000,21.31,21.53,21.31,21.32,53783,0
+JPM_J.US,D,20231221,000000,21.35,21.44,21.17,21.28,134045,0
+JPM_J.US,D,20231222,000000,21.34,21.437,21.29,21.38,61800,0
+JPM_J.US,D,20231226,000000,21.36,21.45,21.34,21.38,61877,0
+JPM_J.US,D,20231227,000000,21.39,21.5198,21.35,21.49,62499,0
+JPM_J.US,D,20231228,000000,21.41,21.5494,21.26,21.29,87005,0
+JPM_J.US,D,20231229,000000,21.38,21.45,21.26,21.4,109492,0
+JPM_J.US,D,20240102,000000,21.32,21.4,21.31,21.39,52578,0
+JPM_J.US,D,20240103,000000,21.3,21.42,21.13,21.32,95849,0
+JPM_J.US,D,20240104,000000,21.28,21.46,21.25,21.4,33516,0
+JPM_J.US,D,20240105,000000,21.38,21.4899,21.31,21.46,50292,0
+JPM_J.US,D,20240108,000000,21.49,21.62,21.4117,21.58,56007,0
+JPM_J.US,D,20240109,000000,21.56,21.66,21.46,21.65,49146,0
+JPM_J.US,D,20240110,000000,21.69,21.75,21.58,21.65,55693,0
+JPM_J.US,D,20240111,000000,21.67,21.78,21.59,21.68,45715,0
+JPM_J.US,D,20240112,000000,21.79,21.8499,21.7175,21.78,50466,0
+JPM_J.US,D,20240116,000000,21.76,21.7785,21.56,21.71,61668,0
+JPM_J.US,D,20240117,000000,21.59,21.73,21.59,21.71,109064,0
+JPM_J.US,D,20240118,000000,21.78,21.83,21.62,21.79,180441,0
+JPM_J.US,D,20240119,000000,21.83,22.11,21.7,22.08,151361,0
+JPM_J.US,D,20240122,000000,22.12,22.22,22.1,22.22,70064,0
+JPM_J.US,D,20240123,000000,22.19,22.23,22.11,22.1261,50220,0
+JPM_J.US,D,20240124,000000,22.23,22.24,22.12,22.15,46603,0
+JPM_J.US,D,20240125,000000,22.23,22.44,22.1501,22.42,44666,0
+JPM_J.US,D,20240126,000000,22.46,22.46,22.3294,22.4456,32073,0
+JPM_J.US,D,20240129,000000,22.5,22.57,22.45,22.5373,55265,0
+JPM_J.US,D,20240130,000000,22.39,22.39,22.1878,22.38,28618,0
+JPM_J.US,D,20240131,000000,22.33,22.4193,22.29,22.29,55067,0
+JPM_J.US,D,20240201,000000,22.29,22.4689,22.16,22.46,64871,0
+JPM_J.US,D,20240202,000000,22.38,22.52,22.36,22.52,57463,0
+JPM_J.US,D,20240205,000000,22.44,22.46,22.25,22.35,72971,0
+JPM_J.US,D,20240206,000000,22.35,22.5199,22.26,22.45,77389,0
+JPM_J.US,D,20240207,000000,22.52,22.64,22.39,22.55,44040,0
+JPM_J.US,D,20240208,000000,22.5,22.64,22.48,22.63,40211,0
+JPM_J.US,D,20240209,000000,22.63,22.82,22.615,22.8,63094,0
+JPM_J.US,D,20240212,000000,22.76,22.9,22.7,22.86,47051,0
+JPM_J.US,D,20240213,000000,22.6,22.62,22.38,22.4799,57307,0
+JPM_J.US,D,20240214,000000,22.5,22.53,22.32,22.37,61916,0
+JPM_J.US,D,20240215,000000,22.47,22.61,22.41,22.49,26844,0
+JPM_J.US,D,20240216,000000,22.44,22.56,22.41,22.49,35647,0
+JPM_J.US,D,20240220,000000,22.51,22.62,22.505,22.51,29356,0
+JPM_J.US,D,20240221,000000,22.51,22.5991,22.39,22.4235,90433,0
+JPM_J.US,D,20240222,000000,22.45,22.4993,22.4,22.43,63861,0
+JPM_J.US,D,20240223,000000,22.52,22.5599,22.44,22.53,120238,0
+JPM_J.US,D,20240226,000000,22.51,22.6,22.48,22.6,33511,0
+JPM_J.US,D,20240227,000000,22.54,22.6499,22.42,22.43,42490,0
+JPM_J.US,D,20240228,000000,22.39,22.56,22.39,22.39,49538,0
+JPM_J.US,D,20240229,000000,22.45,22.66,22.343,22.65,118731,0
+JPM_J.US,D,20240301,000000,22.65,22.73,22.515,22.62,97915,0
+JPM_J.US,D,20240304,000000,22.62,22.68,22.4,22.43,80676,0
+JPM_J.US,D,20240305,000000,22.49,22.5,22.34,22.46,65038,0
+JPM_J.US,D,20240306,000000,22.43,22.52,22.3697,22.49,166300,0
+JPM_J.US,D,20240307,000000,22.57,22.6324,22.51,22.54,52598,0
+JPM_J.US,D,20240308,000000,22.56,22.7143,22.56,22.6471,28966,0
+JPM_J.US,D,20240311,000000,22.61,22.69,22.52,22.52,47244,0
+JPM_J.US,D,20240312,000000,22.56,22.6248,22.4687,22.54,29007,0
+JPM_J.US,D,20240313,000000,22.59,22.67,22.47,22.47,54550,0
+JPM_J.US,D,20240314,000000,22.5,22.5,22.23,22.31,49150,0
+JPM_J.US,D,20240315,000000,22.23,22.38,22.23,22.27,36823,0
+JPM_J.US,D,20240318,000000,22.25,22.38,22.21,22.27,47327,0
+JPM_J.US,D,20240319,000000,22.31,22.52,22.2567,22.5,63205,0
+JPM_J.US,D,20240320,000000,22.44,22.58,22.42,22.55,40671,0
+JPM_J.US,D,20240321,000000,22.66,22.8038,22.6447,22.69,76389,0
+JPM_J.US,D,20240322,000000,22.83,22.89,22.66,22.79,51003,0
+JPM_J.US,D,20240325,000000,22.71,22.719,22.61,22.61,37321,0
+JPM_J.US,D,20240326,000000,22.59,22.71,22.53,22.61,40701,0
+JPM_J.US,D,20240327,000000,22.6,23,22.6,22.93,56200,0
+JPM_J.US,D,20240328,000000,22.91,23,22.39,22.46,216099,0
+JPM_J.US,D,20240401,000000,22.55,22.57,22.14,22.45,125437,0
+JPM_J.US,D,20240402,000000,22.29,22.39,22.16,22.29,49714,0
+JPM_J.US,D,20240403,000000,22.19,22.45,22.1556,22.37,55634,0
+JPM_J.US,D,20240404,000000,22.43,22.7,22.43,22.63,90314,0
+JPM_J.US,D,20240405,000000,22.55,22.67,22.5101,22.62,28611,0
+JPM_J.US,D,20240408,000000,22.57,22.61,22.48,22.54,41254,0
+JPM_J.US,D,20240409,000000,22.61,22.65,22.53,22.58,26871,0
+JPM_J.US,D,20240410,000000,22.41,22.445,21.97,22.14,59980,0
+JPM_J.US,D,20240411,000000,22.14,22.15,21.9,21.9,49913,0
+JPM_J.US,D,20240412,000000,22.01,22.1,21.72,21.72,46648,0
+JPM_J.US,D,20240415,000000,21.65,21.73,21.07,21.19,74638,0
+JPM_J.US,D,20240416,000000,21.09,21.38,21.01,21.1482,42077,0
+JPM_J.US,D,20240417,000000,21.3,21.43,21.1901,21.3,26383,0
+JPM_J.US,D,20240418,000000,21.26,21.31,21.01,21.08,68052,0
+JPM_J.US,D,20240419,000000,21.05,21.33,21.0202,21.19,73612,0
+JPM_J.US,D,20240422,000000,21.23,21.5,21.1813,21.46,30368,0
+JPM_J.US,D,20240423,000000,21.38,21.86,21.2801,21.86,71743,0
+JPM_J.US,D,20240424,000000,21.75,21.93,21.6315,21.88,25104,0
+JPM_J.US,D,20240425,000000,21.67,21.69,21.505,21.6,24846,0
+JPM_J.US,D,20240426,000000,21.73,21.8858,21.56,21.56,28808,0
+JPM_J.US,D,20240429,000000,21.62,21.85,21.5399,21.74,53090,0
+JPM_J.US,D,20240430,000000,21.67,21.7811,21.25,21.31,164155,0
+JPM_J.US,D,20240501,000000,21.14,21.18,21.02,21.1,71853,0
+JPM_J.US,D,20240502,000000,21.07,21.29,21.07,21.19,42820,0
+JPM_J.US,D,20240503,000000,21.36,21.47,21.31,21.425,68341,0
+JPM_J.US,D,20240506,000000,21.49,21.65,21.46,21.62,23165,0
+JPM_J.US,D,20240507,000000,21.62,21.69,21.39,21.43,46720,0
+JPM_J.US,D,20240508,000000,21.36,21.48,21.1,21.22,43666,0
+JPM_J.US,D,20240509,000000,21.23,21.3,21.1,21.27,37302,0
+JPM_J.US,D,20240510,000000,21.19,21.2568,21.07,21.2,39343,0
+JPM_J.US,D,20240513,000000,21.25,21.27,21.18,21.24,29311,0
+JPM_J.US,D,20240514,000000,21.25,21.3,21.14,21.14,46004,0
+JPM_J.US,D,20240515,000000,21.25,21.4575,21.25,21.38,59374,0
+JPM_J.US,D,20240516,000000,21.35,21.4,21.25,21.37,44051,0
+JPM_J.US,D,20240517,000000,21.32,21.39,21.15,21.28,59186,0
+JPM_J.US,D,20240520,000000,21.24,21.35,21.2,21.23,21329,0
+JPM_J.US,D,20240521,000000,21.29,21.33,21.15,21.21,50949,0
+JPM_J.US,D,20240522,000000,21.14,21.28,21.1101,21.18,62058,0
+JPM_J.US,D,20240523,000000,21.22,21.2481,20.89,20.9401,56921,0
+JPM_J.US,D,20240524,000000,20.96,21.31,20.96,21.24,43200,0
+JPM_J.US,D,20240528,000000,21.19,21.29,21.1,21.16,38856,0
+JPM_J.US,D,20240529,000000,21.08,21.13,20.83,20.83,118526,0
+JPM_J.US,D,20240530,000000,20.92,21.09,20.88,21.08,133352,0
+JPM_J.US,D,20240531,000000,21.19,21.45,21.16,21.23,130744,0
+JPM_J.US,D,20240603,000000,21.42,21.66,21.3067,21.4,47616,0
+JPM_J.US,D,20240604,000000,21.47,21.59,21.44,21.53,30696,0
+JPM_J.US,D,20240605,000000,21.53,21.5653,21.42,21.45,53660,0
+JPM_J.US,D,20240606,000000,21.43,21.4899,21.43,21.46,19216,0
+JPM_J.US,D,20240607,000000,21.36,21.4,21.25,21.38,39095,0
+JPM_J.US,D,20240610,000000,21.36,21.36,21.1512,21.2225,54033,0
+JPM_J.US,D,20240611,000000,21.19,21.21,21.05,21.14,49461,0
+JPM_J.US,D,20240612,000000,21.3,21.46,21.17,21.32,44054,0
+JPM_J.US,D,20240613,000000,21.36,21.44,21.26,21.41,59064,0
+JPM_J.US,D,20240614,000000,21.34,21.4299,21.17,21.24,38467,0
+JPM_J.US,D,20240617,000000,21.14,21.28,21.12,21.2463,28035,0
+JPM_J.US,D,20240618,000000,21.21,21.45,21.17,21.385,55943,0
+JPM_J.US,D,20240620,000000,21.35,21.3989,21.29,21.32,30173,0
+JPM_J.US,D,20240621,000000,21.3,21.39,21.285,21.37,34526,0
+JPM_J.US,D,20240624,000000,21.32,21.4999,21.32,21.45,49990,0
+JPM_J.US,D,20240625,000000,21.46,21.58,21.4201,21.58,40395,0
+JPM_J.US,D,20240626,000000,21.48,21.58,21.37,21.39,120792,0
+JPM_J.US,D,20240627,000000,21.38,21.4983,21.32,21.33,90810,0
+JPM_J.US,D,20240628,000000,21.4,21.41,21.16,21.18,73791,0
+JPM_J.US,D,20240701,000000,21.18,21.27,21.04,21.09,65710,0
+JPM_J.US,D,20240702,000000,21.13,21.26,21.1,21.26,31290,0
+JPM_J.US,D,20240703,000000,21.3,21.48,21.2301,21.45,25392,0
+JPM_J.US,D,20240705,000000,21.53,21.53,21.4488,21.47,24613,0
+JPM_J.US,D,20240708,000000,21.48,21.56,21.45,21.45,80184,0
+JPM_J.US,D,20240709,000000,21.46,21.49,21.33,21.35,63238,0
+JPM_J.US,D,20240710,000000,21.41,21.55,21.3828,21.54,63993,0
+JPM_J.US,D,20240711,000000,21.64,21.88,21.6109,21.88,45539,0
+JPM_J.US,D,20240712,000000,21.9,22.0499,21.87,21.95,32083,0
+JPM_J.US,D,20240715,000000,21.98,22.0149,21.8601,21.9436,50442,0
+JPM_J.US,D,20240716,000000,22.05,22.07,21.9,21.98,76749,0
+JPM_J.US,D,20240717,000000,21.95,21.96,21.92,21.96,29872,0
+JPM_J.US,D,20240718,000000,21.93,22.05,21.8,21.93,57881,0
+JPM_J.US,D,20240719,000000,21.83,21.9299,21.78,21.87,66274,0
+JPM_J.US,D,20240722,000000,21.98,22,21.82,21.91,58382,0
+JPM_J.US,D,20240723,000000,21.96,21.96,21.74,21.76,64181,0
+JPM_J.US,D,20240724,000000,21.76,21.76,21.46,21.49,38550,0
+JPM_J.US,D,20240725,000000,21.53,21.68,21.5,21.5,43231,0
+JPM_J.US,D,20240726,000000,21.65,21.71,21.5678,21.66,29045,0
+JPM_J.US,D,20240729,000000,21.75,21.75,21.56,21.64,39171,0
+JPM_J.US,D,20240730,000000,21.68,21.73,21.6283,21.73,43653,0
+JPM_J.US,D,20240731,000000,21.77,21.88,21.67,21.82,102008,0
+JPM_J.US,D,20240801,000000,21.89,22.12,21.83,22.1,82423,0
+JPM_J.US,D,20240802,000000,21.63,21.99,21.63,21.96,59782,0
+JPM_J.US,D,20240805,000000,21.53,21.83,21.3,21.62,119386,0
+JPM_J.US,D,20240806,000000,21.7,21.85,21.55,21.8,59671,0
+JPM_J.US,D,20240807,000000,21.77,21.93,21.77,21.92,37927,0
+JPM_J.US,D,20240808,000000,21.87,21.9799,21.8,21.92,57452,0
+JPM_J.US,D,20240809,000000,21.86,21.95,21.82,21.87,22868,0
+JPM_J.US,D,20240812,000000,21.83,21.865,21.74,21.86,54895,0
+JPM_J.US,D,20240813,000000,21.91,21.97,21.84,21.93,47727,0
+JPM_J.US,D,20240814,000000,21.96,22.1,21.895,22.05,37088,0
+JPM_J.US,D,20240815,000000,22.09,22.09,21.92,21.97,53458,0
+JPM_J.US,D,20240816,000000,22.05,22.1799,22.05,22.07,83898,0
+JPM_J.US,D,20240819,000000,22.09,22.32,22.09,22.32,37314,0
+JPM_J.US,D,20240820,000000,22.36,22.48,22.335,22.44,43938,0
+JPM_J.US,D,20240821,000000,22.48,22.58,22.45,22.56,73326,0
+JPM_J.US,D,20240822,000000,22.56,22.58,22.45,22.49,78298,0
+JPM_J.US,D,20240823,000000,22.55,22.704,22.545,22.67,54678,0
+JPM_J.US,D,20240826,000000,22.72,22.835,22.67,22.76,64609,0
+JPM_J.US,D,20240827,000000,22.73,22.83,22.68,22.77,50981,0
+JPM_J.US,D,20240828,000000,22.82,22.85,22.7501,22.76,58537,0
+JPM_J.US,D,20240829,000000,22.81,22.81,22.76,22.81,41772,0
+JPM_J.US,D,20240830,000000,22.81,22.82,22.68,22.75,73043,0
+JPM_J.US,D,20240903,000000,22.8,22.88,22.75,22.81,74292,0
+JPM_J.US,D,20240904,000000,22.86,23.08,22.86,23.04,71962,0
+JPM_J.US,D,20240905,000000,23.04,23.15,22.97,23.08,117286,0
+JPM_J.US,D,20240906,000000,23.09,23.15,22.87,22.99,50034,0
+JPM_J.US,D,20240909,000000,23.08,23.2,23.03,23.16,59829,0
+JPM_J.US,D,20240910,000000,23.15,23.32,23.01,23.28,71223,0
+JPM_J.US,D,20240911,000000,23.21,23.38,23.1201,23.31,73613,0
+JPM_J.US,D,20240912,000000,23.3,23.4284,23.2601,23.34,71366,0
+JPM_J.US,D,20240913,000000,23.36,23.59,23.36,23.59,63067,0
+JPM_J.US,D,20240916,000000,23.45,23.8,23.45,23.65,111362,0
+JPM_J.US,D,20240917,000000,23.8,23.89,23.6,23.81,68940,0
+JPM_J.US,D,20240918,000000,23.76,23.8999,23.71,23.74,43342,0
+JPM_J.US,D,20240919,000000,23.89,24,23.87,23.93,67209,0
+JPM_J.US,D,20240920,000000,23.99,24.01,23.8501,23.97,48811,0
+JPM_J.US,D,20240923,000000,24.03,24.85,23.72,23.82,399835,0
+JPM_J.US,D,20240924,000000,23.77,24.01,23.7,23.91,59147,0
+JPM_J.US,D,20240925,000000,23.98,24.04,23.88,23.88,54253,0
+JPM_J.US,D,20240926,000000,23.94,24.0699,23.86998,23.91,63497,0
+JPM_J.US,D,20240927,000000,23.96,24.0699,23.94,23.95,59354,0
+JPM_J.US,D,20240930,000000,23.969,24.03,23.56,23.67,216690,0
+JPM_J.US,D,20241001,000000,23.78,23.8682,23.66,23.73,72118,0
+JPM_J.US,D,20241002,000000,23.68,23.9,23.6,23.88,100332,0
+JPM_J.US,D,20241003,000000,23.82,24.01,23.82,23.88,38276,0
+JPM_J.US,D,20241004,000000,23.77,23.83,23.66,23.7,176400,0
+JPM_J.US,D,20241007,000000,23.64,23.65,23.34,23.38,48321,0
+JPM_J.US,D,20241008,000000,23.39,23.64,23.3378,23.61,54987,0
+JPM_J.US,D,20241009,000000,23.65,23.687,23.53,23.56,47810,0
+JPM_J.US,D,20241010,000000,23.51,23.54,23.34,23.39,35326,0
+JPM_J.US,D,20241011,000000,23.36,23.7,23.36,23.65,59517,0
+JPM_J.US,D,20241014,000000,23.61,23.73,23.56,23.66,24329,0
+JPM_J.US,D,20241015,000000,23.75,23.9792,23.67,23.81,31992,0
+JPM_J.US,D,20241016,000000,23.89,23.96,23.8175,23.89,49637,0
+JPM_J.US,D,20241017,000000,23.82,23.92,23.74,23.81,105198,0
+JPM_J.US,D,20241018,000000,23.88,23.95,23.73,23.73,43087,0
+JPM_J.US,D,20241021,000000,23.58,23.69,23.32,23.41,63081,0
+JPM_J.US,D,20241022,000000,23.48,23.57,23.27,23.46,57609,0
+JPM_J.US,D,20241023,000000,23.33,23.3901,23.02,23.05,192479,0
+JPM_J.US,D,20241024,000000,23.11,23.122,22.9,22.98,85147,0
+JPM_J.US,D,20241025,000000,23.06,23.13,22.93,22.98,78829,0
+JPM_J.US,D,20241028,000000,23.03,23.07,22.8801,22.96,48397,0
+JPM_J.US,D,20241029,000000,22.75,22.93,22.67,22.9,47501,0
+JPM_J.US,D,20241030,000000,22.97,23.17,22.7559,22.8,84324,0
+JPM_J.US,D,20241031,000000,22.8,23.04,22.65,22.94,172071,0
+JPM_J.US,D,20241101,000000,22.71,22.78,22.36,22.42,80142,0
+JPM_J.US,D,20241104,000000,22.55,22.76,22.42,22.69,46893,0
+JPM_J.US,D,20241105,000000,22.68,22.96,22.65,22.9,70480,0
+JPM_J.US,D,20241106,000000,22.66,22.74,22.38,22.42,62379,0
+JPM_J.US,D,20241107,000000,22.45,22.66,22.3296,22.58,67459,0
+JPM_J.US,D,20241108,000000,22.64,22.84,22.585,22.77,76574,0
+JPM_J.US,D,20241111,000000,22.77,22.8597,22.54,22.63,56979,0
+JPM_J.US,D,20241112,000000,22.55,22.65,22.3,22.3,168343,0
+JPM_J.US,D,20241113,000000,22.48,22.48,22.21,22.27,74498,0
+JPM_J.US,D,20241114,000000,22.35,22.45,22.2608,22.38,91338,0
+JPM_J.US,D,20241115,000000,22.27,22.38,22.25,22.34,57689,0
+JPM_J.US,D,20241118,000000,22.32,22.43,22.27,22.27,43540,0
+JPM_J.US,D,20241119,000000,22.2783,22.3,22.07,22.08,35451,0
+JPM_J.US,D,20241120,000000,22.075,22.115,21.93,22.02,68275,0
+JPM_J.US,D,20241121,000000,22,22.27,21.99,22.145,71304,0
+JPM_J.US,D,20241122,000000,22.23,22.27,22.123,22.25,38231,0
+JPM_J.US,D,20241125,000000,22.3719,22.46,22.2701,22.38,48172,0
+JPM_J.US,D,20241126,000000,22.3,22.3243,21.98,22.1299,61306,0
+JPM_J.US,D,20241127,000000,22.165,22.2699,22.08,22.11,47172,0
+JPM_J.US,D,20241129,000000,22.2968,22.36,22.07,22.08,75654,0
+JPM_J.US,D,20241202,000000,22.2,22.27,21.9362,21.96,149183,0
+JPM_J.US,D,20241203,000000,21.9,22.01,21.83,21.9,60770,0
+JPM_J.US,D,20241204,000000,21.84,22,21.84,21.9585,68745,0
+JPM_J.US,D,20241205,000000,21.935,22.06,21.89,21.93,99225,0
+JPM_J.US,D,20241206,000000,22.03,22.03,21.82,21.85,42613,0
+JPM_J.US,D,20241209,000000,21.8001,21.9499,21.74,21.81,108846,0
+JPM_J.US,D,20241210,000000,21.76,21.9,21.72,21.88,75601,0
+JPM_J.US,D,20241211,000000,21.95,22.07,21.911,21.92,58656,0
+JPM_J.US,D,20241212,000000,21.98,21.98,21.73,21.77,115462,0
+JPM_J.US,D,20241213,000000,21.7603,21.82,21.41,21.45,281950,0
+JPM_J.US,D,20241216,000000,21.5,21.6,21.17,21.18,109799,0
+JPM_J.US,D,20241217,000000,21.24,21.39,21.11,21.38,123245,0
+JPM_J.US,D,20241218,000000,21.38,21.5389,21.16,21.17,98792,0
+JPM_J.US,D,20241219,000000,21.05,21.09,20.81,20.93,125372,0
+JPM_J.US,D,20241220,000000,20.993,21.13,20.95,21.02,67023,0
+JPM_J.US,D,20241223,000000,20.95,21.0244,20.76,20.8,98818,0
+JPM_J.US,D,20241224,000000,20.75,20.81,20.51,20.72,62667,0
+JPM_J.US,D,20241226,000000,20.6663,20.7,20.52,20.52,120844,0
+JPM_J.US,D,20241227,000000,20.51,20.61,20.45,20.46,123912,0
+JPM_J.US,D,20241230,000000,20.45,20.93,20.4,20.93,193946,0
+JPM_J.US,D,20241231,000000,20.855,21.37,20.79,21.35,251086,0
+JPM_J.US,D,20250102,000000,21.31,21.65,21.3,21.4,67384,0
+JPM_J.US,D,20250103,000000,21.46,21.69,21.44,21.61,73243,0
+JPM_J.US,D,20250106,000000,21.54,21.63,21.38,21.48,54744,0
+JPM_J.US,D,20250107,000000,21.5,21.51,20.91,21.12,81884,0
+JPM_J.US,D,20250108,000000,21.02,21.16,20.9301,21.16,74169,0
+JPM_J.US,D,20250110,000000,20.8043,21,20.6502,20.71,86414,0
+JPM_J.US,D,20250113,000000,20.66,20.66,20.4,20.43,101171,0
+JPM_J.US,D,20250114,000000,20.42,20.61,20.42,20.56,43969,0
+JPM_J.US,D,20250115,000000,20.92,21.32,20.82,21.13,43158,0
+JPM_J.US,D,20250116,000000,21.07,21.35,21.0244,21.12,58180,0
+JPM_J.US,D,20250117,000000,21.185,21.29,21,21.18,89520,0
+JPM_J.US,D,20250121,000000,21.2712,21.52,21.27,21.42,161348,0
+JPM_J.US,D,20250122,000000,21.4328,21.62,21.34,21.42,81708,0
+JPM_J.US,D,20250123,000000,21.28,21.46,21.27,21.35,130584,0
+JPM_J.US,D,20250124,000000,21.3412,21.57,21.3412,21.52,44969,0
+JPM_J.US,D,20250127,000000,21.52,21.87,21.5,21.82,126214,0
+JPM_J.US,D,20250128,000000,21.77,21.8,21.55,21.68,81055,0
+JPM_J.US,D,20250129,000000,21.6827,21.7386,21.45,21.49,82691,0
+JPM_J.US,D,20250130,000000,21.34,21.41,21.2679,21.33,49777,0
+JPM_J.US,D,20250131,000000,21.38,21.4193,20.88,20.88,164061,0
+JPM_J.US,D,20250203,000000,20.8,20.98,20.8,20.86,84278,0
+JPM_J.US,D,20250204,000000,20.89,20.945,20.79,20.89,65397,0
+JPM_J.US,D,20250205,000000,20.99,21.25,20.95,21.22,73038,0
+JPM_J.US,D,20250206,000000,21.22,21.2893,21.105,21.1599,41179,0
+JPM_J.US,D,20250207,000000,21.11,21.14,21.0482,21.06,30679,0
+JPM_J.US,D,20250210,000000,21.15,21.25,21.09,21.15,55817,0
+JPM_J.US,D,20250211,000000,21.14,21.2115,21.05,21.1,94997,0
+JPM_J.US,D,20250212,000000,20.905,20.939,20.73,20.81,160019,0
+JPM_J.US,D,20250213,000000,20.96,21.0999,20.91,21.0687,51052,0
+JPM_J.US,D,20250214,000000,21.15,21.23,21.15,21.19,26913,0
+JPM_J.US,D,20250218,000000,21.22,21.245,21.04,21.0856,40034,0
+JPM_J.US,D,20250219,000000,21.011,21.132,20.95,21.04,45521,0
+JPM_J.US,D,20250220,000000,21.08,21.09,20.89,21.01,50990,0
+JPM_J.US,D,20250221,000000,21.015,21.1127,20.94,20.94,64140,0
+JPM_J.US,D,20250224,000000,20.9845,21.1,20.97,21.01,60865,0
+JPM_J.US,D,20250225,000000,21.14,21.35,21.14,21.34,76894,0
+JPM_J.US,D,20250226,000000,21.34,21.3499,21.2324,21.33,37674,0
+JPM_J.US,D,20250227,000000,21.31,21.44,21.27,21.42,85780,0
+JPM_J.US,D,20250228,000000,21.42,21.62,21.36,21.52,87211,0
+JPM_J.US,D,20250303,000000,21.57,21.61,21.43,21.44,63592,0
+JPM_J.US,D,20250304,000000,21.35,21.45,21.18,21.33,49350,0
+JPM_J.US,D,20250305,000000,21.35,21.42,21.21,21.23,61077,0
+JPM_J.US,D,20250306,000000,21.23,21.23,21.1,21.1128,54147,0
+JPM_J.US,D,20250307,000000,21.19,21.19,20.77,20.83,203356,0
+JPM_J.US,D,20250310,000000,20.83,20.86,20.71,20.75,94380,0
+JPM_J.US,D,20250311,000000,20.76,20.78,20.6531,20.7,42155,0
+JPM_J.US,D,20250312,000000,20.6906,20.77,20.62,20.66,87192,0
+JPM_J.US,D,20250313,000000,20.67,20.8,20.63,20.76,59801,0
+JPM_J.US,D,20250314,000000,20.78,20.98,20.73,20.87,47149,0
+JPM_J.US,D,20250317,000000,20.9853,21.09,20.92,20.99,56296,0
+JPM_J.US,D,20250318,000000,20.9862,21.0499,20.86,20.93,44286,0
+JPM_J.US,D,20250319,000000,20.93,21.0595,20.9,21.0499,49969,0
+JPM_J.US,D,20250320,000000,21.01,21.08,20.92,20.98,37562,0
+JPM_J.US,D,20250321,000000,20.95,21.07,20.95,21.03,18197,0
+JPM_J.US,D,20250324,000000,21.03,21.13,20.94,20.9702,42053,0
+JPM_J.US,D,20250325,000000,21.0399,21.05,20.9581,21.01,46393,0
+JPM_J.US,D,20250326,000000,21,21.01,20.775,20.84,55195,0
+JPM_J.US,D,20250327,000000,20.75,20.845,20.65,20.77,62908,0
+JPM_J.US,D,20250328,000000,20.8983,20.8983,20.69,20.71,39597,0
+JPM_J.US,D,20250331,000000,20.6887,20.7,20.5,20.56,129000,0
+JPM_J.US,D,20250401,000000,20.57,20.62,20.38,20.38,159150,0
+JPM_J.US,D,20250402,000000,20.38,20.46,20.35,20.46,186840,0
+JPM_J.US,D,20250403,000000,20.1252,20.36,20.1252,20.35,90429,0
+JPM_J.US,D,20250404,000000,20.2,20.51,20.02,20.4,106121,0
+JPM_J.US,D,20250407,000000,20.105,20.57,19.95,20.17,115961,0
+JPM_J.US,D,20250408,000000,20.2708,20.33,20.0901,20.12,95683,0
+JPM_J.US,D,20250409,000000,19.95,20.67,19.84,20.58,195264,0
+JPM_J.US,D,20250410,000000,20.37,20.525,20.08,20.09,149681,0
+JPM_J.US,D,20250411,000000,20,20.07,19.83,19.975,83308,0
+JPM_J.US,D,20250414,000000,20.15,20.19,20.03,20.12,52191,0
+JPM_J.US,D,20250415,000000,20.09,20.2229,20.09,20.11,47880,0
+JPM_J.US,D,20250416,000000,20.1558,20.2699,20.02,20.1746,44945,0
+JPM_J.US,D,20250417,000000,20.1001,20.269,20.1001,20.15,44246,0
+JPM_J.US,D,20250421,000000,20.11,20.3,20.01,20.09,92211,0
+JPM_J.US,D,20250422,000000,20.2,20.31,20.11,20.18,80404,0
+JPM_J.US,D,20250423,000000,20.3609,20.6,20.36,20.47,90303,0
+JPM_J.US,D,20250424,000000,20.47,20.59,20.45,20.52,146630,0
+JPM_J.US,D,20250425,000000,20.505,20.5815,20.43,20.46,48289,0
+JPM_J.US,D,20250428,000000,20.51,20.52,20.38,20.46,68663,0
+JPM_J.US,D,20250429,000000,20.4565,20.4706,20.32,20.32,86383,0
+JPM_J.US,D,20250430,000000,20.25,20.27,20.01,20.08,215459,0
+JPM_J.US,D,20250501,000000,20.14,20.2199,19.85,19.97,329021,0
+JPM_J.US,D,20250502,000000,19.76,19.8542,19.7,19.77,162209,0
+JPM_J.US,D,20250505,000000,19.77,19.8,19.65,19.68,109259,0
+JPM_J.US,D,20250506,000000,19.68,19.85,19.65,19.84,77804,0
+JPM_J.US,D,20250507,000000,19.89,19.98,19.8445,19.92,95304,0
+JPM_J.US,D,20250508,000000,19.96,20.0296,19.87,19.87,54319,0
+JPM_J.US,D,20250509,000000,19.9345,19.96,19.86,19.96,59286,0
+JPM_J.US,D,20250512,000000,20.1,20.2,19.89,19.95,90546,0
+JPM_J.US,D,20250513,000000,19.93,20.04,19.87,19.9,92433,0
+JPM_J.US,D,20250514,000000,19.9399,19.94,19.69,19.74,61481,0
+JPM_J.US,D,20250515,000000,19.8287,19.89,19.67,19.82,73000,0
+JPM_J.US,D,20250516,000000,19.87,19.9,19.71,19.85,51882,0
+JPM_J.US,D,20250519,000000,19.745,19.9,19.7,19.89,91453,0
+JPM_J.US,D,20250520,000000,19.86,19.98,19.75,19.82,112193,0
+JPM_J.US,D,20250521,000000,19.7,19.78,19.42,19.46,147112,0
+JPM_J.US,D,20250522,000000,19.41,19.581,19.4,19.51,46022,0
+JPM_J.US,D,20250523,000000,19.46,19.51,19.36,19.46,52844,0
+JPM_J.US,D,20250527,000000,19.5835,19.67,19.51,19.58,66374,0
+JPM_J.US,D,20250528,000000,19.58,19.615,19.53,19.56,77667,0
+JPM_J.US,D,20250529,000000,19.575,19.65,19.56,19.58,22412,0
+JPM_J.US,D,20250530,000000,19.61,19.82,19.55,19.82,658065,0
+JPM_J.US,D,20250602,000000,19.715,19.77,19.63,19.71,97323,0
+JPM_J.US,D,20250603,000000,19.75,19.89,19.74,19.7699,95599,0
+JPM_J.US,D,20250604,000000,19.8455,19.91,19.81,19.9,61011,0
+JPM_J.US,D,20250605,000000,19.935,20,19.9,19.97,49014,0
+JPM_J.US,D,20250606,000000,19.92,19.94,19.7804,19.81,59912,0
+JPM_J.US,D,20250609,000000,19.88,19.93,19.81,19.85,54449,0
+JPM_J.US,D,20250610,000000,19.9,19.97,19.875,19.88,67916,0
+JPM_J.US,D,20250611,000000,20.0199,20.0199,19.78,19.86,49997,0
+JPM_J.US,D,20250612,000000,19.89,19.92,19.78,19.86,52735,0
+JPM_J.US,D,20250613,000000,19.8287,19.83,19.64,19.7799,46789,0
+JPM_J.US,D,20250616,000000,19.78,19.87,19.65,19.6712,88441,0
+JPM_J.US,D,20250617,000000,19.72,19.77,19.6668,19.68,60350,0
+JPM_J.US,D,20250618,000000,19.715,19.7799,19.68,19.75,45681,0
+JPM_J.US,D,20250620,000000,19.83,19.89,19.78,19.85,36433,0
+JPM_J.US,D,20250623,000000,19.8564,19.9562,19.85,19.9191,27338,0
+JPM_J.US,D,20250624,000000,19.96,20.1001,19.95,20.1,47273,0
+JPM_J.US,D,20250625,000000,20.13,20.13,19.93,20.03,69466,0
+JPM_J.US,D,20250626,000000,20.045,20.18,20.02,20.155,90241,0
+JPM_J.US,D,20250627,000000,20.1042,20.2,19.97,19.97,41916,0
+JPM_J.US,D,20250630,000000,20.1087,20.28,19.98,20.08,107009,0
+JPM_J.US,D,20250701,000000,20.1118,20.46,20.1118,20.45,47154,0
+JPM_J.US,D,20250702,000000,20.43,20.57,20.3241,20.49,54081,0
+JPM_J.US,D,20250703,000000,20.48,20.62,20.43,20.59,30293,0
+JPM_J.US,D,20250707,000000,20.55,20.58,20.41,20.4892,56194,0
+JPM_J.US,D,20250708,000000,20.44,20.51,20.4,20.5,42237,0
+JPM_J.US,D,20250709,000000,20.63,20.63,20.52,20.55,43780,0
+JPM_J.US,D,20250710,000000,20.5221,20.69,20.52,20.69,39838,0
+JPM_J.US,D,20250711,000000,20.635,20.6592,20.53,20.56,34687,0
+JPM_J.US,D,20250714,000000,20.4,20.5536,20.27,20.36,49976,0
+JPM_J.US,D,20250715,000000,20.39,20.39,20.1056,20.135,57391,0
+JPM_J.US,D,20250716,000000,20.19,20.2696,20.05,20.16,54508,0
+JPM_J.US,D,20250717,000000,20.16,20.4,20.16,20.33,75165,0
+JPM_J.US,D,20250718,000000,20.3494,20.3888,20.26,20.29,33758,0
+JPM_J.US,D,20250721,000000,20.4039,20.5,20.27,20.37,36538,0
+JPM_J.US,D,20250722,000000,20.376,20.376,20.26,20.2799,36187,0
+JPM_J.US,D,20250723,000000,20.32,20.35,20.18,20.24,40995,0
+JPM_J.US,D,20250724,000000,20.2399,20.33,20.2,20.215,63250,0
+JPM_J.US,D,20250725,000000,20.27,20.2902,20.175,20.2,50542,0
+JPM_J.US,D,20250728,000000,20.22,20.24,20.1,20.16,55284,0
+JPM_J.US,D,20250729,000000,20.1807,20.33,20.1807,20.315,34551,0
+JPM_J.US,D,20250730,000000,20.32,20.43,20.25,20.35,63099,0
+JPM_J.US,D,20250731,000000,20.34,20.47,20.31,20.36,104248,0
+JPM_J.US,D,20250801,000000,20.39,20.4301,20.31,20.43,81209,0
+JPM_J.US,D,20250804,000000,20.35,20.35,20.18,20.31,50863,0
+JPM_J.US,D,20250805,000000,20.305,20.34,20.16,20.24,67621,0
+JPM_J.US,D,20250806,000000,20.2401,20.33,20.08,20.15,79600,0
+JPM_J.US,D,20250807,000000,20.22,20.27,20.04,20.08,68511,0
+JPM_J.US,D,20250808,000000,20.05,20.17,20.05,20.17,36666,0
+JPM_J.US,D,20250811,000000,20.165,20.19,20.13,20.17,49492,0
+JPM_J.US,D,20250812,000000,20.17,20.25,20.15,20.25,33587,0
+JPM_J.US,D,20250813,000000,20.29,20.3699,20.2801,20.31,50484,0
+JPM_J.US,D,20250814,000000,20.24,20.3156,20.18,20.2643,37169,0
+JPM_J.US,D,20250815,000000,20.27,20.3141,20.19,20.2,38779,0
+JPM_J.US,D,20250818,000000,20.23,20.38,20.21,20.3364,67199,0
+JPM_J.US,D,20250819,000000,20.355,20.5,20.3001,20.47,43882,0
+JPM_J.US,D,20250820,000000,20.47,20.55,20.38,20.43,64437,0
+JPM_J.US,D,20250821,000000,20.42,20.466,20.35,20.38,50756,0
+JPM_J.US,D,20250822,000000,20.44,20.65,20.4,20.59,69067,0
+JPM_J.US,D,20250825,000000,20.65,20.695,20.56,20.6,47939,0
+JPM_J.US,D,20250826,000000,20.6,20.6,20.48,20.5488,50381,0
+JPM_J.US,D,20250827,000000,20.5,20.53,20.43,20.49,67381,0
+JPM_J.US,D,20250828,000000,20.56,20.58,20.5,20.53,45278,0
+JPM_J.US,D,20250829,000000,20.49,20.59,20.49,20.54,129282,0
+JPM_J.US,D,20250902,000000,20.45,20.6,20.44,20.52,64359,0
+JPM_J.US,D,20250903,000000,20.5912,20.64,20.571,20.6286,38772,0
+JPM_J.US,D,20250904,000000,20.65,20.74,20.6,20.74,52345,0
+JPM_J.US,D,20250905,000000,20.86,21.15,20.8166,21.05,67856,0
+JPM_J.US,D,20250908,000000,21.135,21.33,21.11,21.28,145814,0
+JPM_J.US,D,20250909,000000,21.2101,21.305,21.2,21.3,63587,0
+JPM_J.US,D,20250910,000000,21.355,21.45,21.3502,21.38,78165,0
+JPM_J.US,D,20250911,000000,21.435,21.68,21.3884,21.6,147136,0
+JPM_J.US,D,20250912,000000,21.6,21.6,21.49,21.55,39653,0
+JPM_J.US,D,20250915,000000,21.59,21.61,21.54,21.58,44589,0
+JPM_J.US,D,20250916,000000,21.6255,21.64,21.57,21.64,76838,0
+JPM_J.US,D,20250917,000000,21.6501,21.71,21.55,21.5875,53355,0
+JPM_J.US,D,20250918,000000,21.75,21.75,21.475,21.5,46407,0
+JPM_J.US,D,20250919,000000,21.4233,21.5299,21.3,21.4,96642,0
+JPM_J.US,D,20250922,000000,21.36,21.4,21.3,21.33,99887,0
+JPM_J.US,D,20250923,000000,21.33,21.3651,21.21,21.3,72337,0
+JPM_J.US,D,20250924,000000,21.28,21.87,21.24,21.33,247184,0
+JPM_J.US,D,20250925,000000,21.23,21.34,21.12,21.17,82128,0
+JPM_J.US,D,20250926,000000,21.178,21.29,21.178,21.25,57473,0
+JPM_J.US,D,20250929,000000,21.31,21.32,21.2214,21.24,26637,0
+JPM_J.US,D,20250930,000000,21.235,21.25,20.97,20.98,58385,0
+JPM_J.US,D,20251001,000000,21.0733,21.38,21.0235,21.342,47807,0
+JPM_J.US,D,20251002,000000,21.31,21.4399,21.237,21.31,63297,0
+JPM_J.US,D,20251003,000000,21.285,21.4,21.22,21.33,66304,0
+JPM_J.US,D,20251006,000000,21.28,21.35,21.205,21.3201,44298,0
+JPM_J.US,D,20251007,000000,21.3991,21.4,21.23,21.24,24226,0
+JPM_J.US,D,20251008,000000,21.254,21.31,21.1804,21.19,30188,0
+JPM_J.US,D,20251009,000000,21.17,21.26,21.05,21.05,44808,0
+JPM_J.US,D,20251010,000000,21.1285,21.1861,20.898,20.96,76124,0
+JPM_J.US,D,20251013,000000,21.07,21.095,21.02,21.04,42050,0
+JPM_J.US,D,20251014,000000,21,21.1051,20.98,21.07,32938,0
+JPM_J.US,D,20251015,000000,21.1,21.2,21.08,21.2,67891,0
+JPM_J.US,D,20251016,000000,21.175,21.2,21.03,21.07,66576,0
+JPM_J.US,D,20251017,000000,21.06,21.1499,21.05,21.09,42229,0
+JPM_J.US,D,20251020,000000,21.15,21.37,21.15,21.35,74120,0
+JPM_J.US,D,20251021,000000,21.34,21.46,21.33,21.33,45441,0
+JPM_J.US,D,20251022,000000,21.43,21.43,21.26,21.31,29381,0
+JPM_J.US,D,20251023,000000,21.32,21.3299,21.2,21.24,42824,0
+JPM_J.US,D,20251024,000000,21.3399,21.3399,21.25,21.29,47934,0
+JPM_J.US,D,20251027,000000,21.35,21.49,21.32,21.46,74128,0
+JPM_J.US,D,20251028,000000,21.49,21.49,21.36,21.48,66793,0
+JPM_J.US,D,20251029,000000,21.41,21.52,21.38,21.38,57155,0
+JPM_J.US,D,20251030,000000,21.35,21.4142,21.15,21.22,61642,0
+JPM_J.US,D,20251031,000000,21.17,21.25,21.01,21.06,171226,0
+JPM_J.US,D,20251103,000000,20.86,20.94,20.6936,20.8,80864,0
+JPM_J.US,D,20251104,000000,20.748,20.84,20.67,20.76,75512,0
+JPM_J.US,D,20251105,000000,20.7825,20.87,20.72,20.76,52943,0
+JPM_J.US,D,20251106,000000,20.85,20.8689,20.66,20.75,52423,0
+JPM_J.US,D,20251107,000000,20.702,20.76,20.65,20.7282,31455,0
+JPM_J.US,D,20251110,000000,20.77,20.8776,20.7,20.79,68922,0
+JPM_J.US,D,20251111,000000,20.81,20.92,20.69,20.69,57020,0
+JPM_J.US,D,20251112,000000,20.71,20.7594,20.61,20.63,53581,0
+JPM_J.US,D,20251113,000000,20.55,20.63,20.44,20.53,84312,0
+JPM_J.US,D,20251114,000000,20.46,20.6006,20.4009,20.45,54249,0
+JPM_J.US,D,20251117,000000,20.495,20.495,20.22,20.23,94818,0
+JPM_J.US,D,20251118,000000,20.2,20.32,20.15,20.1782,67229,0
+JPM_J.US,D,20251119,000000,20.1501,20.23,20.1,20.165,50597,0
+JPM_J.US,D,20251120,000000,20.28,20.28,20.02,20.05,65521,0
+JPM_J.US,D,20251121,000000,20.09,20.2,20.01,20.06,79626,0
+JPM_J.US,D,20251124,000000,20.11,20.2663,20.1,20.11,74313,0
+JPM_J.US,D,20251125,000000,20.2299,20.27,20.13,20.25,44099,0
+JPM_J.US,D,20251126,000000,20.26,20.4,20.26,20.37,41730,0
+JPM_J.US,D,20251128,000000,20.3988,20.47,20.31,20.35,49903,0
+JPM_J.US,D,20251201,000000,20.35,20.38,20.24,20.25,73949,0
+JPM_J.US,D,20251202,000000,20.27,20.32,20.06,20.15,93885,0
+JPM_J.US,D,20251203,000000,20.1,20.15,20.07,20.09,61001,0
+JPM_J.US,D,20251204,000000,20.09,20.13,20,20.01,95579,0
+JPM_J.US,D,20251205,000000,20.02,20.122,19.97,20.02,142380,0
+JPM_J.US,D,20251208,000000,20.03,20.08,19.98,20.08,80505,0
+JPM_J.US,D,20251209,000000,20.09,20.18,20.05,20.07,148862,0
+JPM_J.US,D,20251210,000000,20.1,20.1745,20.03,20.11,98317,0
+JPM_J.US,D,20251211,000000,20.09,20.31,20.09,20.31,127188,0
+JPM_J.US,D,20251212,000000,20.22,20.25,20.15,20.21,87113,0
+JPM_J.US,D,20251215,000000,20.21,20.3,20.2,20.29,91027,0
+JPM_J.US,D,20251216,000000,20.3155,20.33,20.23,20.3,104722,0
+JPM_J.US,D,20251217,000000,20.3221,20.3221,20.11,20.14,128136,0
+JPM_J.US,D,20251218,000000,20.21,20.2799,20.14,20.23,175695,0
+JPM_J.US,D,20251219,000000,20.2,20.29,20.15,20.22,119264,0
+JPM_J.US,D,20251222,000000,20.2399,20.27,20.18,20.21,121959,0
+JPM_J.US,D,20251223,000000,20.15,20.23,20.1401,20.16,64978,0
+JPM_J.US,D,20251224,000000,20.18,20.25,20.16,20.172,77412,0
+JPM_J.US,D,20251226,000000,20.1873,20.2235,20.11,20.16,164665,0
+JPM_J.US,D,20251229,000000,20.1603,20.18,20.05,20.08,370880,0
+JPM_J.US,D,20251230,000000,20.06,20.29,20.02,20.17,284803,0
+JPM_J.US,D,20251231,000000,20.24,20.24,20.17,20.24,136582,0
+JPM_J.US,D,20260102,000000,20.29,20.38,20.29,20.36,183806,0
+JPM_J.US,D,20260105,000000,20.4,20.47,20.3,20.38,197178,0
+JPM_J.US,D,20260106,000000,20.365,20.39,20.24,20.29,114667,0
+JPM_J.US,D,20260107,000000,20.35,20.41,20.32,20.4,58807,0
+JPM_J.US,D,20260108,000000,20.3964,20.51,20.3601,20.47,181270,0
+JPM_J.US,D,20260109,000000,20.43,20.46,20.37,20.44,61939,0
+JPM_J.US,D,20260112,000000,20.47,20.47,20.37,20.39,104192,0
+JPM_J.US,D,20260113,000000,20.46,20.549,20.415,20.43,63285,0
+JPM_J.US,D,20260114,000000,20.4378,20.52,20.41,20.48,59060,0
+JPM_J.US,D,20260115,000000,20.58,20.77,20.53,20.77,198988,0
+JPM_J.US,D,20260116,000000,20.741,20.79,20.68,20.76,70220,0
+JPM_J.US,D,20260120,000000,20.56,20.67,20.5301,20.58,69333,0
+JPM_J.US,D,20260121,000000,20.63,20.71,20.59,20.675,55701,0
+JPM_J.US,D,20260122,000000,20.67,20.8199,20.66,20.66,89832,0
+JPM_J.US,D,20260123,000000,20.66,20.77,20.66,20.77,70033,0
+JPM_J.US,D,20260126,000000,20.72,20.84,20.7101,20.79,68905,0
+JPM_J.US,D,20260127,000000,20.7304,20.8106,20.7304,20.78,30964,0
+JPM_J.US,D,20260128,000000,20.785,20.7925,20.6901,20.6901,36491,0
+JPM_J.US,D,20260129,000000,20.69,20.7285,20.65,20.7285,62163,0
+JPM_J.US,D,20260130,000000,20.39,20.45,20.3,20.35,90746,0
+JPM_J.US,D,20260202,000000,20.37,20.44,20.35,20.38,69510,0
+JPM_J.US,D,20260203,000000,20.43,20.44,20.2,20.2975,71186,0
+JPM_J.US,D,20260204,000000,20.34,20.34,20.18,20.2415,50405,0
+JPM_J.US,D,20260205,000000,20.2101,20.29,20.11,20.2,99794,0
+JPM_J.US,D,20260206,000000,20.27,20.27,20.15,20.16,73042,0
+JPM_J.US,D,20260209,000000,20.22,20.22,20.1,20.15,133308,0
+JPM_J.US,D,20260210,000000,20.27,20.27,20.1653,20.23,64843,0
+JPM_J.US,D,20260211,000000,20.25,20.29,20.23,20.26,29347,0
+JPM_J.US,D,20260212,000000,20.28,20.33,20.26,20.26,74495,0
+JPM_J.US,D,20260213,000000,20.29,20.47,20.29,20.4399,49949,0
+JPM_J.US,D,20260217,000000,20.45,20.57,20.39,20.5,82033,0
+JPM_J.US,D,20260218,000000,20.55,20.6184,20.41,20.46,136102,0
diff --git a/daily/us/nyse stocks/1/julp.us.txt b/daily/us/nyse stocks/1/julp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4f1bd5a37fd197e7bc8c3fef9875586f7d7cdfb
--- /dev/null
+++ b/daily/us/nyse stocks/1/julp.us.txt	
@@ -0,0 +1,314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JULP.US,D,20240620,000000,25.45,25.45,25.45,25.45,4,0
+JULP.US,D,20240621,000000,25.49,25.49,25.4639,25.4639,2734,0
+JULP.US,D,20240624,000000,25.4698,25.4698,25.4698,25.4698,4,0
+JULP.US,D,20240625,000000,25.49,25.49,25.49,25.49,4,0
+JULP.US,D,20240626,000000,25.475,25.475,25.475,25.475,5,0
+JULP.US,D,20240627,000000,25.49,25.49,25.48,25.48,2318,0
+JULP.US,D,20240628,000000,25.515,25.515,25.515,25.515,4,0
+JULP.US,D,20240701,000000,25.56,25.5892,25.5,25.5735,11295,0
+JULP.US,D,20240702,000000,25.61,25.7,25.61,25.7,78089,0
+JULP.US,D,20240703,000000,25.81,25.84,25.77,25.8247,91935,0
+JULP.US,D,20240705,000000,25.77,25.78,25.77,25.7748,1304,0
+JULP.US,D,20240708,000000,25.8042,25.81,25.77,25.7945,3681,0
+JULP.US,D,20240709,000000,25.8241,25.8241,25.8045,25.8045,1150,0
+JULP.US,D,20240710,000000,25.94,25.9432,25.94,25.9432,1798,0
+JULP.US,D,20240711,000000,25.87,25.87,25.84,25.8421,3525,0
+JULP.US,D,20240712,000000,25.96,25.98,25.9152,25.9152,1899,0
+JULP.US,D,20240715,000000,25.9737,26.01,25.91,25.9459,3353,0
+JULP.US,D,20240716,000000,26.0392,26.0392,26.0392,26.0392,30,0
+JULP.US,D,20240717,000000,25.88,25.91,25.84,25.8448,49743,0
+JULP.US,D,20240718,000000,25.85,25.85,25.6899,25.7302,70801,0
+JULP.US,D,20240719,000000,25.65,25.7083,25.6181,25.6181,29884,0
+JULP.US,D,20240722,000000,25.76,25.7989,25.76,25.7989,370,0
+JULP.US,D,20240723,000000,25.83,25.83,25.8,25.8,605,0
+JULP.US,D,20240724,000000,25.62,25.62,25.4207,25.4207,636,0
+JULP.US,D,20240725,000000,25.41,25.58,25.3519,25.3519,1029,0
+JULP.US,D,20240726,000000,25.4924,25.58,25.4924,25.535,2639,0
+JULP.US,D,20240729,000000,25.58,25.58,25.5559,25.5559,152,0
+JULP.US,D,20240730,000000,25.52,25.52,25.43,25.4951,300,0
+JULP.US,D,20240731,000000,25.8,25.8,25.7356,25.7356,2960,0
+JULP.US,D,20240801,000000,25.67,25.67,25.4918,25.4918,654,0
+JULP.US,D,20240802,000000,25.31,25.31,25.2104,25.2104,516,0
+JULP.US,D,20240805,000000,24.68,24.86,24.68,24.77,674,0
+JULP.US,D,20240806,000000,24.97,25.09,24.9115,24.9115,507,0
+JULP.US,D,20240807,000000,25.08,25.08,24.82,24.82,1400,0
+JULP.US,D,20240808,000000,25.1204,25.1204,25.1204,25.1204,90,0
+JULP.US,D,20240809,000000,25.23,25.23,25.2248,25.2248,134,0
+JULP.US,D,20240812,000000,25.28,25.28,25.2226,25.2226,395,0
+JULP.US,D,20240813,000000,25.5097,25.5097,25.5097,25.5097,2,0
+JULP.US,D,20240814,000000,25.5915,25.5915,25.5915,25.5915,2,0
+JULP.US,D,20240815,000000,25.819,25.819,25.819,25.819,2,0
+JULP.US,D,20240816,000000,25.8731,25.8731,25.8731,25.8731,2,0
+JULP.US,D,20240819,000000,26.0387,26.0387,26.0387,26.0387,2,0
+JULP.US,D,20240820,000000,26.03,26.03,26.03,26.03,174,0
+JULP.US,D,20240821,000000,26.1,26.1,26.1,26.1,100,0
+JULP.US,D,20240822,000000,25.94,25.94,25.94,25.94,100,0
+JULP.US,D,20240823,000000,26.15,26.15,26.15,26.15,100,0
+JULP.US,D,20240826,000000,26.0606,26.0606,26.0606,26.0606,2,0
+JULP.US,D,20240827,000000,26.1499,26.15,26.12,26.14,3231,0
+JULP.US,D,20240828,000000,26,26.07,26,26.0361,200,0
+JULP.US,D,20240829,000000,26.14,26.14,26.0375,26.0375,143,0
+JULP.US,D,20240830,000000,26.11,26.1698,26.11,26.1698,300,0
+JULP.US,D,20240903,000000,25.96,25.96,25.8489,25.8489,117,0
+JULP.US,D,20240904,000000,25.8334,25.8334,25.8334,25.8334,17,0
+JULP.US,D,20240905,000000,25.86,25.86,25.7802,25.7802,200,0
+JULP.US,D,20240906,000000,25.53,25.53,25.5219,25.5219,200,0
+JULP.US,D,20240909,000000,25.65,25.7,25.65,25.6812,1889,0
+JULP.US,D,20240910,000000,25.71,25.7718,25.7,25.7718,452,0
+JULP.US,D,20240911,000000,25.59,25.9443,25.59,25.9443,436,0
+JULP.US,D,20240912,000000,26.05,26.0657,26.05,26.0657,200,0
+JULP.US,D,20240913,000000,26.16,26.18,26.16,26.1705,546,0
+JULP.US,D,20240916,000000,26.2016,26.2016,26.2016,26.2016,4,0
+JULP.US,D,20240917,000000,26.22,26.22,26.1839,26.1839,103,0
+JULP.US,D,20240918,000000,26.17,26.2,26.1575,26.1575,233,0
+JULP.US,D,20240919,000000,26.41,26.4371,26.41,26.4371,448,0
+JULP.US,D,20240920,000000,26.39,26.4162,26.39,26.4162,200,0
+JULP.US,D,20240923,000000,26.45,26.45,26.45,26.45,17,0
+JULP.US,D,20240924,000000,26.5122,26.5122,26.5122,26.5122,57,0
+JULP.US,D,20240925,000000,26.49,26.49,26.4799,26.4819,1200,0
+JULP.US,D,20240926,000000,26.5,26.5213,26.5,26.5213,200,0
+JULP.US,D,20240927,000000,26.57,26.57,26.5228,26.5228,100,0
+JULP.US,D,20241001,000000,26.42,26.48,26.42,26.4359,774,0
+JULP.US,D,20241002,000000,26.4458,26.4458,26.4458,26.4458,44,0
+JULP.US,D,20241003,000000,26.43,26.43,26.398,26.398,243,0
+JULP.US,D,20241004,000000,26.47,26.5658,26.46,26.5658,616,0
+JULP.US,D,20241007,000000,26.51,26.51,26.4008,26.4008,3902,0
+JULP.US,D,20241008,000000,26.5576,26.5576,26.5576,26.5576,17,0
+JULP.US,D,20241009,000000,26.6552,26.6552,26.6552,26.6552,17,0
+JULP.US,D,20241010,000000,26.625,26.625,26.6192,26.6192,100,0
+JULP.US,D,20241011,000000,26.7196,26.7196,26.7196,26.7196,20,0
+JULP.US,D,20241014,000000,26.8309,26.8309,26.8309,26.8309,2,0
+JULP.US,D,20241015,000000,26.75,26.75,26.707,26.707,100,0
+JULP.US,D,20241016,000000,26.7808,26.7808,26.7808,26.7808,17,0
+JULP.US,D,20241017,000000,26.8,26.8009,26.8,26.8009,100,0
+JULP.US,D,20241018,000000,26.8611,26.8611,26.8611,26.8611,2,0
+JULP.US,D,20241021,000000,26.82,26.8285,26.82,26.8285,145,0
+JULP.US,D,20241022,000000,26.8565,26.8565,26.8565,26.8565,17,0
+JULP.US,D,20241023,000000,26.72,26.72,26.7089,26.7089,251,0
+JULP.US,D,20241024,000000,26.7774,26.7774,26.7774,26.7774,5,0
+JULP.US,D,20241025,000000,26.7514,26.7514,26.7514,26.7514,3,0
+JULP.US,D,20241028,000000,26.8078,26.8078,26.8078,26.8078,63,0
+JULP.US,D,20241029,000000,26.845,26.845,26.845,26.845,172,0
+JULP.US,D,20241030,000000,26.855,26.86,26.805,26.805,450,0
+JULP.US,D,20241031,000000,26.66,26.66,26.522,26.522,2500,0
+JULP.US,D,20241101,000000,26.63,26.63,26.57,26.57,214,0
+JULP.US,D,20241104,000000,26.53,26.53,26.496,26.496,5300,0
+JULP.US,D,20241105,000000,26.6681,26.6681,26.6681,26.6681,48,0
+JULP.US,D,20241106,000000,26.99,27.0801,26.99,27.0801,100,0
+JULP.US,D,20241107,000000,27.14,27.2002,27.14,27.2002,2707,0
+JULP.US,D,20241108,000000,27.2401,27.2401,27.2401,27.2401,48,0
+JULP.US,D,20241114,000000,27.16,27.16,27.0903,27.0903,4200,0
+JULP.US,D,20241115,000000,26.935,26.935,26.9208,26.9208,100,0
+JULP.US,D,20241120,000000,26.95,27.0597,26.94,27.0597,1643,0
+JULP.US,D,20241121,000000,27.11,27.16,27.11,27.16,106,0
+JULP.US,D,20241122,000000,27.18,27.23,27.18,27.23,406,0
+JULP.US,D,20241127,000000,27.32,27.32,27.32,27.32,200,0
+JULP.US,D,20241205,000000,27.49,27.49,27.49,27.49,200,0
+JULP.US,D,20241206,000000,27.51,27.515,27.51,27.515,200,0
+JULP.US,D,20241209,000000,27.49,27.49,27.465,27.465,200,0
+JULP.US,D,20241216,000000,27.52,27.52,27.52,27.52,107,0
+JULP.US,D,20241217,000000,27.47,27.47,27.44,27.4676,340,0
+JULP.US,D,20241218,000000,27.36,27.36,27.0724,27.0724,222,0
+JULP.US,D,20241219,000000,27.12,27.12,27.0396,27.0396,106,0
+JULP.US,D,20241220,000000,27.24,27.24,27.1438,27.1438,147,0
+JULP.US,D,20241227,000000,27.3,27.3214,27.3,27.3214,110,0
+JULP.US,D,20241231,000000,27.19,27.19,27.1076,27.1076,200,0
+JULP.US,D,20250106,000000,27.44,27.44,27.352,27.352,147,0
+JULP.US,D,20250107,000000,27.32,27.32,27.1901,27.1901,100,0
+JULP.US,D,20250108,000000,27.21,27.24,27.21,27.24,410,0
+JULP.US,D,20250110,000000,26.99,26.99,26.9657,26.9752,539,0
+JULP.US,D,20250113,000000,26.9,26.999,26.9,26.999,209,0
+JULP.US,D,20250114,000000,27.07,27.07,27.0211,27.0211,140,0
+JULP.US,D,20250115,000000,27.29,27.3299,27.29,27.3299,156,0
+JULP.US,D,20250116,000000,27.37,27.37,27.3384,27.3384,116,0
+JULP.US,D,20250117,000000,27.4586,27.52,27.4586,27.492,2531,0
+JULP.US,D,20250122,000000,27.7,27.705,27.69,27.69,1842,0
+JULP.US,D,20250123,000000,27.7,27.78,27.7,27.75,4393,0
+JULP.US,D,20250127,000000,27.49,27.57,27.49,27.57,2629,0
+JULP.US,D,20250128,000000,27.59,27.71,27.59,27.69,6112,0
+JULP.US,D,20250129,000000,27.64,27.64,27.61,27.61,4445,0
+JULP.US,D,20250130,000000,27.66,27.77,27.65,27.75,10289,0
+JULP.US,D,20250131,000000,27.74,27.7801,27.63,27.63,1971,0
+JULP.US,D,20250203,000000,27.529,27.63,27.4,27.56,4469,0
+JULP.US,D,20250204,000000,27.66,27.67,27.6448,27.6448,1468,0
+JULP.US,D,20250206,000000,27.78,27.78,27.74,27.7749,796,0
+JULP.US,D,20250207,000000,27.72,27.72,27.64,27.69,16143,0
+JULP.US,D,20250210,000000,27.74,27.76,27.74,27.7498,1716,0
+JULP.US,D,20250211,000000,27.77,27.82,27.77,27.7865,598,0
+JULP.US,D,20250212,000000,27.75,27.755,27.72,27.72,3626,0
+JULP.US,D,20250213,000000,27.79,27.91,27.79,27.8957,2831,0
+JULP.US,D,20250214,000000,27.92,27.92,27.8871,27.8871,954,0
+JULP.US,D,20250220,000000,27.89,27.9229,27.89,27.9229,200,0
+JULP.US,D,20250226,000000,27.6458,27.6458,27.5209,27.5209,233,0
+JULP.US,D,20250227,000000,27.5,27.5,27.2448,27.2448,320,0
+JULP.US,D,20250304,000000,27.21,27.26,27.0011,27.0011,768,0
+JULP.US,D,20250305,000000,27.06,27.23,26.945,27.2107,680,0
+JULP.US,D,20250306,000000,27.01,27.01,26.8893,26.8893,1152,0
+JULP.US,D,20250313,000000,26.3158,26.3158,26.2107,26.2107,620,0
+JULP.US,D,20250314,000000,26.52,26.5992,26.52,26.5992,662,0
+JULP.US,D,20250318,000000,26.48,26.4885,26.48,26.4885,211,0
+JULP.US,D,20250319,000000,26.54,26.6683,26.54,26.6683,446,0
+JULP.US,D,20250324,000000,26.9339,27.0018,26.91,27.0018,345,0
+JULP.US,D,20250325,000000,26.99,27.013,26.99,26.9938,5196,0
+JULP.US,D,20250326,000000,26.96,26.96,26.7846,26.7846,381,0
+JULP.US,D,20250328,000000,26.4,26.4,26.3592,26.3592,629,0
+JULP.US,D,20250403,000000,26.08,26.08,25.8016,25.8016,13111,0
+JULP.US,D,20250408,000000,24.35,24.513,24.35,24.513,1500,0
+JULP.US,D,20250409,000000,25.82,25.9671,25.65,25.9671,9143,0
+JULP.US,D,20250410,000000,25.48,25.48,25.34,25.34,296,0
+JULP.US,D,20250414,000000,25.74,25.7965,25.74,25.7965,346,0
+JULP.US,D,20250415,000000,25.73,25.7649,25.72,25.7649,980,0
+JULP.US,D,20250416,000000,25.58,25.58,25.36,25.4093,468,0
+JULP.US,D,20250417,000000,25.4425,25.4425,25.4339,25.4339,314,0
+JULP.US,D,20250423,000000,25.9,25.9,25.7445,25.7445,2127,0
+JULP.US,D,20250502,000000,26.52,26.6725,26.49,26.6725,5057,0
+JULP.US,D,20250513,000000,27.312,27.42,27.312,27.3497,2454,0
+JULP.US,D,20250519,000000,27.66,27.67,27.6499,27.6534,1021,0
+JULP.US,D,20250530,000000,27.35,27.4607,27.35,27.4607,895,0
+JULP.US,D,20250602,000000,27.45,27.5499,27.45,27.5499,849,0
+JULP.US,D,20250603,000000,27.6601,27.73,27.6601,27.7242,2778,0
+JULP.US,D,20250604,000000,27.715,27.75,27.715,27.7167,394,0
+JULP.US,D,20250605,000000,27.67,27.8,27.5,27.5711,1501,0
+JULP.US,D,20250606,000000,27.857,27.857,27.76,27.8502,527,0
+JULP.US,D,20250609,000000,27.85,27.8563,27.85,27.8563,151,0
+JULP.US,D,20250610,000000,27.85,27.9849,27.85,27.9849,515,0
+JULP.US,D,20250611,000000,28.05,28.05,27.88,27.929,411,0
+JULP.US,D,20250617,000000,27.88,27.88,27.7753,27.7753,171,0
+JULP.US,D,20250618,000000,27.84,27.84,27.7712,27.7712,757,0
+JULP.US,D,20250620,000000,27.7,27.7,27.66,27.6835,5552,0
+JULP.US,D,20250624,000000,28.18,28.2884,28.18,28.2884,206,0
+JULP.US,D,20250625,000000,28.2491,28.39,28.2491,28.2794,3270,0
+JULP.US,D,20250626,000000,28.4,28.518,28.399,28.518,1614,0
+JULP.US,D,20250627,000000,28.63,28.6489,28.63,28.6489,113,0
+JULP.US,D,20250630,000000,28.71,28.8165,28.67,28.8165,4619,0
+JULP.US,D,20250701,000000,28.74,28.84,28.74,28.825,89952,0
+JULP.US,D,20250702,000000,28.8,28.905,28.8,28.88,42650,0
+JULP.US,D,20250703,000000,28.97,28.9847,28.97,28.9847,740,0
+JULP.US,D,20250707,000000,28.93,28.93,28.82,28.87,8468,0
+JULP.US,D,20250708,000000,28.855,28.9,28.855,28.8671,2970,0
+JULP.US,D,20250710,000000,29.02,29.06,28.98,29.0199,4137,0
+JULP.US,D,20250711,000000,28.9585,28.9716,28.9585,28.9716,552,0
+JULP.US,D,20250714,000000,28.98,28.98,28.98,28.98,434,0
+JULP.US,D,20250715,000000,28.97,28.97,28.9083,28.9083,149,0
+JULP.US,D,20250716,000000,28.93,28.98,28.87,28.9574,10905,0
+JULP.US,D,20250721,000000,29.17,29.17,29.1,29.1,8316,0
+JULP.US,D,20250722,000000,29.0499,29.11,28.98,29.1061,2092,0
+JULP.US,D,20250723,000000,29.14,29.22,29.14,29.22,4613,0
+JULP.US,D,20250724,000000,29.275,29.28,29.2465,29.2465,5079,0
+JULP.US,D,20250728,000000,29.33,29.34,29.3076,29.34,1382,0
+JULP.US,D,20250729,000000,29.35,29.3646,29.2852,29.2852,2655,0
+JULP.US,D,20250730,000000,29.2701,29.33,29.25,29.2531,1033,0
+JULP.US,D,20250731,000000,29.38,29.38,29.2117,29.2117,1255,0
+JULP.US,D,20250801,000000,28.94,28.9767,28.94,28.9767,1733,0
+JULP.US,D,20250804,000000,29.14,29.23,29.14,29.216,3662,0
+JULP.US,D,20250805,000000,29.2,29.2,29.13,29.1472,1122,0
+JULP.US,D,20250806,000000,29.21,29.25,29.21,29.25,1100,0
+JULP.US,D,20250807,000000,29.21,29.2214,29.21,29.2214,1582,0
+JULP.US,D,20250813,000000,29.55,29.56,29.55,29.56,100,0
+JULP.US,D,20250814,000000,29.55,29.5711,29.55,29.5711,100,0
+JULP.US,D,20250815,000000,29.49,29.5201,29.49,29.5201,357,0
+JULP.US,D,20250819,000000,29.44,29.4498,29.43,29.4498,317,0
+JULP.US,D,20250820,000000,29.31,29.4183,29.31,29.4183,142,0
+JULP.US,D,20250821,000000,29.396,29.396,29.32,29.3521,25964,0
+JULP.US,D,20250822,000000,29.58,29.61,29.58,29.6035,262,0
+JULP.US,D,20250825,000000,29.57,29.59,29.54,29.55,3864,0
+JULP.US,D,20250826,000000,29.54,29.5925,29.53,29.5925,5977,0
+JULP.US,D,20250827,000000,29.624,29.6396,29.61,29.6345,3307,0
+JULP.US,D,20250828,000000,29.65,29.6906,29.65,29.6906,1885,0
+JULP.US,D,20250902,000000,29.44,29.4894,29.44,29.4894,2149,0
+JULP.US,D,20250904,000000,29.6086,29.7113,29.6086,29.7113,2654,0
+JULP.US,D,20250905,000000,29.79,29.8,29.6401,29.6969,6606,0
+JULP.US,D,20250908,000000,29.75,29.775,29.73,29.75,7870,0
+JULP.US,D,20250909,000000,29.75,29.7952,29.73,29.7952,4051,0
+JULP.US,D,20250910,000000,29.83,29.84,29.82,29.8306,2902,0
+JULP.US,D,20250915,000000,29.99,30.015,29.97,30.0005,8393,0
+JULP.US,D,20250917,000000,29.94,29.98,29.94,29.9751,4284,0
+JULP.US,D,20250918,000000,30.03,30.04,30.03,30.0364,3449,0
+JULP.US,D,20250919,000000,30.05,30.0807,30.05,30.0807,233,0
+JULP.US,D,20250923,000000,30.02,30.0237,30.02,30.0237,170,0
+JULP.US,D,20250924,000000,30.03,30.03,30.0014,30.0014,500,0
+JULP.US,D,20250925,000000,29.96,29.97,29.94,29.94,5641,0
+JULP.US,D,20250929,000000,30.1,30.1,30.0734,30.0734,169,0
+JULP.US,D,20250930,000000,30.07,30.1419,30.07,30.1419,168,0
+JULP.US,D,20251002,000000,30.16,30.1805,30.16,30.1805,100,0
+JULP.US,D,20251003,000000,30.21,30.21,30.1703,30.1703,1744,0
+JULP.US,D,20251006,000000,30.23,30.26,30.22,30.2424,10960,0
+JULP.US,D,20251007,000000,30.172,30.19,30.15,30.15,7490,0
+JULP.US,D,20251010,000000,30.13,30.13,29.8027,29.8027,12044,0
+JULP.US,D,20251013,000000,29.98,30.0661,29.98,30.0661,387,0
+JULP.US,D,20251014,000000,30.0924,30.0924,30.0142,30.0142,471,0
+JULP.US,D,20251016,000000,30.15,30.15,29.9722,29.9722,1226,0
+JULP.US,D,20251017,000000,30,30.0932,29.98,30.0932,266,0
+JULP.US,D,20251020,000000,30.24,30.2896,30.24,30.2621,3632,0
+JULP.US,D,20251021,000000,30.27,30.3,30.27,30.2779,1856,0
+JULP.US,D,20251022,000000,30.22,30.22,30.18,30.2054,226,0
+JULP.US,D,20251023,000000,30.266,30.32,30.266,30.2806,2445,0
+JULP.US,D,20251024,000000,30.39,30.423,30.38,30.3907,4335,0
+JULP.US,D,20251027,000000,30.47,30.5,30.47,30.4933,900,0
+JULP.US,D,20251028,000000,30.5045,30.51,30.4946,30.4946,1876,0
+JULP.US,D,20251029,000000,30.505,30.505,28.58,30.45,15021,0
+JULP.US,D,20251030,000000,30.43,30.4499,30.3656,30.3656,1433,0
+JULP.US,D,20251031,000000,30.3747,30.44,30.34,30.3962,4863,0
+JULP.US,D,20251103,000000,30.43,30.44,30.405,30.405,4299,0
+JULP.US,D,20251104,000000,30.29,30.31,30.28,30.31,10114,0
+JULP.US,D,20251105,000000,30.34,30.395,30.34,30.3457,1588,0
+JULP.US,D,20251106,000000,30.19,30.29,30.19,30.1991,3387,0
+JULP.US,D,20251107,000000,30.05,30.26,30.02,30.26,5080,0
+JULP.US,D,20251110,000000,30.46,30.46,30.4354,30.4354,557,0
+JULP.US,D,20251111,000000,30.39,30.46,30.3816,30.4496,6675,0
+JULP.US,D,20251112,000000,30.45,30.46,30.43,30.4548,1221,0
+JULP.US,D,20251113,000000,30.31,30.31,30.2274,30.2274,4310,0
+JULP.US,D,20251114,000000,30.13,30.27,30.13,30.2471,957,0
+JULP.US,D,20251119,000000,30.0962,30.0962,30.05,30.0626,1291,0
+JULP.US,D,20251120,000000,30.12,30.14,29.85,29.85,3440,0
+JULP.US,D,20251121,000000,29.82,29.9821,29.82,29.9821,385,0
+JULP.US,D,20251124,000000,30.26,30.26,30.2488,30.2488,184,0
+JULP.US,D,20251125,000000,30.25,30.39,30.25,30.3881,3681,0
+JULP.US,D,20251126,000000,30.5,30.5,30.4866,30.4866,994,0
+JULP.US,D,20251201,000000,30.52,30.52,30.5057,30.5057,907,0
+JULP.US,D,20251203,000000,30.56,30.6025,30.56,30.595,1581,0
+JULP.US,D,20251204,000000,30.56,30.6156,30.56,30.6152,457,0
+JULP.US,D,20251205,000000,30.69,30.69,30.6479,30.6479,1610,0
+JULP.US,D,20251208,000000,30.75,30.75,30.6068,30.6068,862,0
+JULP.US,D,20251209,000000,30.64,30.64,30.6111,30.6111,469,0
+JULP.US,D,20251210,000000,30.72,30.73,30.72,30.73,1155,0
+JULP.US,D,20251212,000000,30.6715,30.6715,30.61,30.6351,3098,0
+JULP.US,D,20251216,000000,30.58,30.6222,30.52,30.6222,11802,0
+JULP.US,D,20251217,000000,30.5,30.52,30.4561,30.4561,414,0
+JULP.US,D,20251218,000000,30.62,30.6399,30.5834,30.5834,3171,0
+JULP.US,D,20251219,000000,30.68,30.73,30.68,30.7074,3158,0
+JULP.US,D,20251222,000000,30.79,30.84,30.79,30.8224,16736,0
+JULP.US,D,20251224,000000,30.91,30.93,30.91,30.93,1866,0
+JULP.US,D,20251229,000000,30.9,30.91,30.9,30.905,1808,0
+JULP.US,D,20251230,000000,30.87,30.9,30.87,30.898,2603,0
+JULP.US,D,20251231,000000,30.83,30.83,30.816,30.816,3363,0
+JULP.US,D,20260102,000000,30.87,30.87,30.87,30.87,2884,0
+JULP.US,D,20260105,000000,30.95,30.95,30.9157,30.9157,1161,0
+JULP.US,D,20260106,000000,30.96,30.98,30.96,30.98,491,0
+JULP.US,D,20260107,000000,30.99,30.9935,30.9466,30.9466,10085,0
+JULP.US,D,20260108,000000,30.96,30.97,30.95,30.9679,4138,0
+JULP.US,D,20260109,000000,31.03,31.07,31.03,31.0549,2197,0
+JULP.US,D,20260112,000000,31.015,31.0773,31.015,31.0773,973,0
+JULP.US,D,20260113,000000,31.03,31.0447,31.03,31.0447,182,0
+JULP.US,D,20260114,000000,30.97,30.9888,30.9142,30.9888,348,0
+JULP.US,D,20260115,000000,31.0775,31.0775,31.01,31.0343,4212,0
+JULP.US,D,20260116,000000,31.04,31.06,31.03,31.0467,1438,0
+JULP.US,D,20260120,000000,30.85,30.85,30.7442,30.7442,2485,0
+JULP.US,D,20260122,000000,31.02,31.02,31.015,31.015,1971,0
+JULP.US,D,20260123,000000,31.06,31.06,31.0292,31.0292,5848,0
+JULP.US,D,20260126,000000,31.08,31.11,31.08,31.0911,7766,0
+JULP.US,D,20260127,000000,31.15,31.15,31.11,31.1252,1442,0
+JULP.US,D,20260129,000000,31,31.1074,31,31.1074,7230,0
+JULP.US,D,20260130,000000,31.07,31.07,31.01,31.0643,7760,0
+JULP.US,D,20260202,000000,31.16,31.16,31.1543,31.1543,18809,0
+JULP.US,D,20260203,000000,31.07,31.0721,31.03,31.0466,3371,0
+JULP.US,D,20260204,000000,31.05,31.05,30.92,30.9779,2748,0
+JULP.US,D,20260205,000000,30.82,30.85,30.76,30.78,8865,0
+JULP.US,D,20260206,000000,31,31.0962,31,31.0962,1045,0
+JULP.US,D,20260209,000000,31.11,31.1656,31.11,31.1656,1400,0
+JULP.US,D,20260210,000000,31.17,31.17,31.1217,31.1217,2797,0
+JULP.US,D,20260212,000000,31.09,31.09,30.75,30.75,11508,0
+JULP.US,D,20260213,000000,30.91,31.03,30.89,30.9137,10453,0
+JULP.US,D,20260217,000000,30.97,30.98,30.9499,30.9499,3466,0
+JULP.US,D,20260218,000000,30.97,31,30.97,31,550,0
diff --git a/daily/us/nyse stocks/1/kbh.us.txt b/daily/us/nyse stocks/1/kbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ada1e99c863feff7f2e8d87a093443ff1543acf
--- /dev/null
+++ b/daily/us/nyse stocks/1/kbh.us.txt	
@@ -0,0 +1,9626 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBH.US,D,19871105,000000,1.09367,1.10288,1.05854,1.07635,41942.0753662,0
+KBH.US,D,19871106,000000,1.07635,1.1206,1.07635,1.10288,67104.69390233,0
+KBH.US,D,19871109,000000,1.1206,1.1206,1.10288,1.10288,150540.28789847,0
+KBH.US,D,19871110,000000,1.10288,1.10288,1.05854,1.10288,24481.701328383,0
+KBH.US,D,19871111,000000,1.07635,1.10288,1.07635,1.10288,460.67989129462,0
+KBH.US,D,19871112,000000,1.07635,1.07635,1.07635,1.07635,5210.9361388106,0
+KBH.US,D,19871113,000000,1.09367,1.09367,1.09367,1.09367,901.15452419912,0
+KBH.US,D,19871116,000000,1.09367,1.09367,1.07635,1.07635,4305.7405629335,0
+KBH.US,D,19871117,000000,1.09367,1.13792,1.07635,1.07635,49648.360916191,0
+KBH.US,D,19871118,000000,1.00588,1.07635,1.00588,1.07635,403321.20377676,0
+KBH.US,D,19871119,000000,1.04121,1.04121,1.0234,1.0234,2722.658568068,0
+KBH.US,D,19871120,000000,1.04121,1.04121,1.0234,1.0234,901.15452419912,0
+KBH.US,D,19871123,000000,1.0234,1.07635,1.0234,1.05854,5892.863609477,0
+KBH.US,D,19871124,000000,1.09367,1.15584,1.09367,1.13792,16098.539622325,0
+KBH.US,D,19871125,000000,1.1206,1.13792,1.1206,1.1206,9522.7382792611,0
+KBH.US,D,19871127,000000,1.10288,1.13792,1.10288,1.10288,7933.5947068786,0
+KBH.US,D,19871130,000000,1.07635,1.07635,1.00588,1.0234,18364.559350776,0
+KBH.US,D,19871201,000000,1.05854,1.05854,1.00588,1.00588,24257.422960253,0
+KBH.US,D,19871202,000000,1.00588,1.00588,1.00588,1.00588,1814.4322034323,0
+KBH.US,D,19871203,000000,1.00588,1.00588,1.00588,1.00588,9293.4085965333,0
+KBH.US,D,19871204,000000,1.00588,1.07635,1.00588,1.05854,48972.495023041,0
+KBH.US,D,19871207,000000,1.0234,1.04121,1.00588,1.04121,23577.516015425,0
+KBH.US,D,19871208,000000,1.00588,1.04121,1.00588,1.04121,26298.154057654,0
+KBH.US,D,19871209,000000,1.00588,1.04121,1.00588,1.00588,7255.7082878903,0
+KBH.US,D,19871210,000000,1.00588,1.04121,1.00588,1.04121,27208.400948128,0
+KBH.US,D,19871211,000000,1.00588,1.09367,1.00588,1.09367,37632.293751589,0
+KBH.US,D,19871214,000000,1.04121,1.07635,1.04121,1.07635,20863.949813632,0
+KBH.US,D,19871215,000000,1.04121,1.04121,1.00588,1.0234,13150.592423206,0
+KBH.US,D,19871216,000000,1.00588,1.10288,1.00588,1.10288,35141.995655008,0
+KBH.US,D,19871217,000000,1.07635,1.09367,1.0234,1.05854,34007.470396402,0
+KBH.US,D,19871218,000000,1.05854,1.07635,1.04121,1.07635,11335.149956854,0
+KBH.US,D,19871221,000000,1.05854,1.05854,1.04121,1.05854,34231.748764533,0
+KBH.US,D,19871222,000000,1.0234,1.04121,1.00588,1.0234,29017.781836963,0
+KBH.US,D,19871223,000000,1.0234,1.07635,1.0234,1.07635,50559.618069584,0
+KBH.US,D,19871224,000000,1.05854,1.07635,1.04121,1.05854,13373.860528417,0
+KBH.US,D,19871228,000000,1.05854,1.05854,1.04121,1.04121,13373.860528417,0
+KBH.US,D,19871229,000000,1.05854,1.05854,1.05854,1.05854,1814.4322034323,0
+KBH.US,D,19871230,000000,1.04121,1.09367,1.0234,1.07635,32424.388401537,0
+KBH.US,D,19871231,000000,1.05854,1.09367,1.05854,1.07635,34459.057921421,0
+KBH.US,D,19880104,000000,1.09367,1.1206,1.07635,1.09367,10428.944118058,0
+KBH.US,D,19880105,000000,1.10288,1.13792,1.10288,1.1206,16323.828253374,0
+KBH.US,D,19880106,000000,1.13792,1.21751,1.13792,1.21751,21989.382705962,0
+KBH.US,D,19880107,000000,1.23502,1.28808,1.21751,1.28808,6349.5024490936,0
+KBH.US,D,19880108,000000,1.27017,1.27017,1.20008,1.21751,5210.9361388106,0
+KBH.US,D,19880111,000000,1.18197,1.23502,1.18197,1.23502,8617.542703384,0
+KBH.US,D,19880112,000000,1.20008,1.25274,1.20008,1.25274,5443.296610297,0
+KBH.US,D,19880113,000000,1.25274,1.25274,1.20008,1.23502,5210.9361388106,0
+KBH.US,D,19880114,000000,1.23502,1.23502,1.20008,1.21751,8388.2130206562,0
+KBH.US,D,19880115,000000,1.21751,1.23502,1.20008,1.23502,8840.8108085948,0
+KBH.US,D,19880118,000000,1.23502,1.25274,1.23502,1.25274,2038.7105715626,0
+KBH.US,D,19880119,000000,1.23502,1.27017,1.20008,1.20008,33104.295346365,0
+KBH.US,D,19880120,000000,1.23502,1.23502,1.20008,1.23502,7485.0379706181,0
+KBH.US,D,19880121,000000,1.23502,1.23502,1.16415,1.16415,9751.0576990694,0
+KBH.US,D,19880122,000000,1.18197,1.20008,1.18197,1.20008,4758.3383508721,0
+KBH.US,D,19880125,000000,1.18197,1.18197,1.16415,1.16415,23577.516015425,0
+KBH.US,D,19880126,000000,1.16415,1.18197,1.16415,1.16415,4758.3383508721,0
+KBH.US,D,19880127,000000,1.16415,1.16415,1.15584,1.15584,2265.0094655319,0
+KBH.US,D,19880128,000000,1.16415,1.16415,1.13792,1.13792,1359.8138896547,0
+KBH.US,D,19880129,000000,1.15584,1.23502,1.15584,1.23502,10428.944118058,0
+KBH.US,D,19880201,000000,1.23502,1.25274,1.18197,1.18197,36727.098175712,0
+KBH.US,D,19880202,000000,1.21751,1.34975,1.21751,1.34975,33104.295346365,0
+KBH.US,D,19880203,000000,1.34975,1.44685,1.34975,1.37628,24257.422960253,0
+KBH.US,D,19880204,000000,1.37628,1.37628,1.31461,1.34975,19046.486821442,0
+KBH.US,D,19880205,000000,1.35846,1.35846,1.31461,1.35846,7255.7082878903,0
+KBH.US,D,19880208,000000,1.33193,1.33193,1.30551,1.33193,8840.8108085948,0
+KBH.US,D,19880209,000000,1.34064,1.40241,1.34064,1.40241,7485.0379706181,0
+KBH.US,D,19880210,000000,1.42042,1.42042,1.37628,1.38509,13150.592423206,0
+KBH.US,D,19880211,000000,1.40241,1.40241,1.35846,1.35846,4536.0805085808,0
+KBH.US,D,19880212,000000,1.35846,1.35846,1.34064,1.34064,3852.1325120754,0
+KBH.US,D,19880216,000000,1.32322,1.34064,1.32322,1.34064,11560.438587904,0
+KBH.US,D,19880217,000000,1.35846,1.40241,1.35846,1.40241,10879.521380157,0
+KBH.US,D,19880218,000000,1.37628,1.42042,1.37628,1.42042,10879.521380157,0
+KBH.US,D,19880219,000000,1.38509,1.47308,1.38509,1.45536,30151.296832649,0
+KBH.US,D,19880222,000000,1.44685,1.491,1.44685,1.44685,22215.681599931,0
+KBH.US,D,19880223,000000,1.40241,1.42042,1.37628,1.42042,5210.9361388106,0
+KBH.US,D,19880224,000000,1.42042,1.42042,1.37628,1.37628,39904.375057557,0
+KBH.US,D,19880225,000000,1.37628,1.37628,1.34064,1.35846,5667.5749784272,0
+KBH.US,D,19880226,000000,1.34064,1.34064,1.31461,1.31461,2038.7105715626,0
+KBH.US,D,19880229,000000,1.27898,1.31461,1.26175,1.31461,16548.106621504,0
+KBH.US,D,19880301,000000,1.27898,1.27898,1.24384,1.26175,6120.1727663658,0
+KBH.US,D,19880302,000000,1.26175,1.26175,1.24384,1.26175,16323.828253374,0
+KBH.US,D,19880303,000000,1.24384,1.24384,1.21751,1.21751,70957.836677325,0
+KBH.US,D,19880304,000000,1.21751,1.21751,1.19078,1.21751,6349.5024490936,0
+KBH.US,D,19880307,000000,1.17297,1.24384,1.17297,1.24384,7703.2547612313,0
+KBH.US,D,19880308,000000,1.24384,1.31461,1.24384,1.27898,6349.5024490936,0
+KBH.US,D,19880309,000000,1.27898,1.27898,1.24384,1.26175,10428.944118058,0
+KBH.US,D,19880310,000000,1.22621,1.24384,1.22621,1.24384,23577.516015425,0
+KBH.US,D,19880311,000000,1.24384,1.26175,1.22621,1.26175,1814.4322034323,0
+KBH.US,D,19880314,000000,1.22621,1.24384,1.22621,1.24384,1134.525258605,0
+KBH.US,D,19880315,000000,1.27898,1.27898,1.27898,1.27898,9975.3360671997,0
+KBH.US,D,19880316,000000,1.27898,1.27898,1.27898,1.27898,9751.0576990694,0
+KBH.US,D,19880317,000000,1.27898,1.27898,1.24384,1.26175,5892.863609477,0
+KBH.US,D,19880318,000000,1.22621,1.24384,1.21751,1.24384,7933.5947068786,0
+KBH.US,D,19880322,000000,1.21751,1.22621,1.17297,1.22621,27208.400948128,0
+KBH.US,D,19880323,000000,1.24384,1.24384,1.24384,1.24384,4536.0805085808,0
+KBH.US,D,19880324,000000,1.24384,1.24384,1.22621,1.22621,4986.6577706804,0
+KBH.US,D,19880328,000000,1.22621,1.24384,1.21751,1.22621,21989.382705962,0
+KBH.US,D,19880329,000000,1.22621,1.22621,1.22621,1.22621,23802.804646475,0
+KBH.US,D,19880330,000000,1.22621,1.26175,1.22621,1.24384,8840.8108085948,0
+KBH.US,D,19880331,000000,1.24384,1.26175,1.22621,1.24384,11560.438587904,0
+KBH.US,D,19880404,000000,1.21751,1.24384,1.21751,1.24384,163687.84953292,0
+KBH.US,D,19880405,000000,1.22621,1.26175,1.22621,1.26175,13829.489105114,0
+KBH.US,D,19880406,000000,1.27898,1.31461,1.26175,1.26175,15640.890519788,0
+KBH.US,D,19880407,000000,1.27898,1.31461,1.26175,1.31461,8162.9243896064,0
+KBH.US,D,19880408,000000,1.31461,1.32322,1.26175,1.32322,9751.0576990694,0
+KBH.US,D,19880411,000000,1.32322,1.34064,1.32322,1.34064,5667.5749784272,0
+KBH.US,D,19880412,000000,1.37628,1.42042,1.37628,1.42042,15195.364572286,0
+KBH.US,D,19880413,000000,1.42042,1.44685,1.40241,1.42042,17904.8897224,0
+KBH.US,D,19880414,000000,1.38509,1.38509,1.35846,1.37628,19951.682397319,0
+KBH.US,D,19880415,000000,1.34064,1.34064,1.24384,1.26175,14277.035578455,0
+KBH.US,D,19880418,000000,1.24384,1.26175,1.22621,1.26175,18141.291245565,0
+KBH.US,D,19880419,000000,1.26175,1.26175,1.26175,1.26175,679.90694482737,0
+KBH.US,D,19880420,000000,1.22621,1.22621,1.22621,1.22621,1134.525258605,0
+KBH.US,D,19880421,000000,1.26175,1.26175,1.24384,1.26175,5892.863609477,0
+KBH.US,D,19880422,000000,1.22621,1.26175,1.22621,1.26175,4758.3383508721,0
+KBH.US,D,19880425,000000,1.24384,1.29679,1.24384,1.29679,3852.1325120754,0
+KBH.US,D,19880426,000000,1.31461,1.31461,1.29679,1.29679,901.15452419912,0
+KBH.US,D,19880427,000000,1.27898,1.32322,1.27898,1.31461,9293.4085965333,0
+KBH.US,D,19880428,000000,1.31461,1.34064,1.31461,1.34064,7933.5947068786,0
+KBH.US,D,19880429,000000,1.31461,1.31461,1.29679,1.31461,5667.5749784272,0
+KBH.US,D,19880502,000000,1.27898,1.31461,1.27898,1.31461,7028.3991310015,0
+KBH.US,D,19880503,000000,1.31461,1.31461,1.29679,1.29679,2945.9266732788,0
+KBH.US,D,19880504,000000,1.29679,1.31461,1.29679,1.29679,11560.438587904,0
+KBH.US,D,19880505,000000,1.27898,1.32322,1.26175,1.32322,13603.190211145,0
+KBH.US,D,19880506,000000,1.34064,1.34064,1.32322,1.32322,26528.494003301,0
+KBH.US,D,19880509,000000,1.32322,1.32322,1.31461,1.31461,1134.525258605,0
+KBH.US,D,19880511,000000,1.27898,1.27898,1.27898,1.27898,221.24757937176,0
+KBH.US,D,19880513,000000,1.29679,1.31461,1.27898,1.27898,5667.5749784272,0
+KBH.US,D,19880516,000000,1.31461,1.31461,1.31461,1.31461,6801.0899741127,0
+KBH.US,D,19880517,000000,1.29679,1.40241,1.27898,1.40241,22670.299913709,0
+KBH.US,D,19880518,000000,1.37628,1.37628,1.31461,1.34064,11109.861325805,0
+KBH.US,D,19880519,000000,1.34064,1.34064,1.32322,1.34064,12243.37632149,0
+KBH.US,D,19880520,000000,1.32322,1.32322,1.32322,1.32322,1359.8138896547,0
+KBH.US,D,19880523,000000,1.32322,1.32322,1.31461,1.31461,460.67989129462,0
+KBH.US,D,19880525,000000,1.32322,1.32322,1.32322,1.32322,679.90694482737,0
+KBH.US,D,19880531,000000,1.32322,1.32322,1.31461,1.31461,1359.8138896547,0
+KBH.US,D,19880601,000000,1.29679,1.32322,1.29679,1.31461,14277.035578455,0
+KBH.US,D,19880602,000000,1.29679,1.31461,1.29679,1.31461,4536.0805085808,0
+KBH.US,D,19880603,000000,1.31461,1.32322,1.31461,1.32322,5210.9361388106,0
+KBH.US,D,19880606,000000,1.35846,1.37628,1.35846,1.37628,5892.863609477,0
+KBH.US,D,19880607,000000,1.34064,1.34064,1.31461,1.31461,6801.0899741127,0
+KBH.US,D,19880608,000000,1.34064,1.37628,1.34064,1.35846,3400.5449870563,0
+KBH.US,D,19880609,000000,1.37628,1.40241,1.37628,1.40241,9067.1097025641,0
+KBH.US,D,19880610,000000,1.37628,1.37628,1.37628,1.37628,6120.1727663658,0
+KBH.US,D,19880613,000000,1.37628,1.42042,1.37628,1.42042,3171.2153043285,0
+KBH.US,D,19880615,000000,1.40241,1.42042,1.40241,1.42042,4083.4827206422,0
+KBH.US,D,19880616,000000,1.42042,1.42042,1.37628,1.38509,11335.149956854,0
+KBH.US,D,19880617,000000,1.42042,1.42042,1.42042,1.42042,10657.263537866,0
+KBH.US,D,19880620,000000,1.42042,1.42042,1.40241,1.40241,3400.5449870563,0
+KBH.US,D,19880621,000000,1.40241,1.44685,1.40241,1.44685,6571.7602913849,0
+KBH.US,D,19880622,000000,1.42042,1.44685,1.42042,1.44685,14735.694943911,0
+KBH.US,D,19880623,000000,1.45536,1.47308,1.45536,1.45536,4986.6577706804,0
+KBH.US,D,19880624,000000,1.45536,1.47308,1.45536,1.47308,2945.9266732788,0
+KBH.US,D,19880627,000000,1.45536,1.47308,1.44685,1.44685,2722.658568068,0
+KBH.US,D,19880628,000000,1.45536,1.52633,1.45536,1.52633,20174.95050253,0
+KBH.US,D,19880629,000000,1.55266,1.55266,1.491,1.52633,15195.364572286,0
+KBH.US,D,19880630,000000,1.54376,1.54376,1.54376,1.54376,4986.6577706804,0
+KBH.US,D,19880701,000000,1.52633,1.55266,1.52633,1.55266,7485.0379706181,0
+KBH.US,D,19880705,000000,1.55266,1.57019,1.55266,1.57019,3623.8130922671,0
+KBH.US,D,19880706,000000,1.54376,1.55266,1.54376,1.55266,2038.7105715626,0
+KBH.US,D,19880707,000000,1.54376,1.54376,1.50852,1.50852,4083.4827206422,0
+KBH.US,D,19880708,000000,1.47308,1.50852,1.45536,1.47308,3852.1325120754,0
+KBH.US,D,19880711,000000,1.44685,1.44685,1.42042,1.42042,10657.263537866,0
+KBH.US,D,19880712,000000,1.42042,1.42042,1.38509,1.38509,7485.0379706181,0
+KBH.US,D,19880713,000000,1.38509,1.40241,1.37628,1.37628,2722.658568068,0
+KBH.US,D,19880714,000000,1.38509,1.38509,1.37628,1.37628,7255.7082878903,0
+KBH.US,D,19880715,000000,1.38509,1.38509,1.35846,1.35846,2496.3596740987,0
+KBH.US,D,19880718,000000,1.37628,1.37628,1.34064,1.34064,5443.296610297,0
+KBH.US,D,19880719,000000,1.37628,1.37628,1.35846,1.35846,679.90694482737,0
+KBH.US,D,19880720,000000,1.35846,1.37628,1.34064,1.37628,10657.263537866,0
+KBH.US,D,19880721,000000,1.37628,1.37628,1.37628,1.37628,901.15452419912,0
+KBH.US,D,19880722,000000,1.34064,1.34064,1.34064,1.34064,4305.7405629335,0
+KBH.US,D,19880725,000000,1.34064,1.34064,1.34064,1.34064,221.24757937176,0
+KBH.US,D,19880726,000000,1.37628,1.38509,1.37628,1.38509,2038.7105715626,0
+KBH.US,D,19880727,000000,1.42042,1.42042,1.40241,1.40241,4536.0805085808,0
+KBH.US,D,19880728,000000,1.38509,1.38509,1.38509,1.38509,9067.1097025641,0
+KBH.US,D,19880729,000000,1.37628,1.42042,1.37628,1.42042,1359.8138896547,0
+KBH.US,D,19880801,000000,1.42042,1.42042,1.42042,1.42042,1359.8138896547,0
+KBH.US,D,19880802,000000,1.40241,1.44685,1.40241,1.44685,1814.4322034323,0
+KBH.US,D,19880803,000000,1.40241,1.40241,1.40241,1.40241,6571.7602913849,0
+KBH.US,D,19880804,000000,1.40241,1.44685,1.40241,1.44685,1359.8138896547,0
+KBH.US,D,19880805,000000,1.44685,1.44685,1.44685,1.44685,679.90694482737,0
+KBH.US,D,19880809,000000,1.42042,1.42042,1.35846,1.38509,5667.5749784272,0
+KBH.US,D,19880810,000000,1.35846,1.37628,1.35846,1.37628,4083.4827206422,0
+KBH.US,D,19880811,000000,1.38509,1.38509,1.37628,1.37628,901.15452419912,0
+KBH.US,D,19880815,000000,1.34064,1.35846,1.32322,1.32322,8388.2130206562,0
+KBH.US,D,19880816,000000,1.32322,1.34064,1.32322,1.34064,2265.0094655319,0
+KBH.US,D,19880817,000000,1.32322,1.32322,1.32322,1.32322,4986.6577706804,0
+KBH.US,D,19880818,000000,1.32322,1.32322,1.32322,1.32322,2945.9266732788,0
+KBH.US,D,19880819,000000,1.35846,1.35846,1.35846,1.35846,11335.149956854,0
+KBH.US,D,19880822,000000,1.35846,1.35846,1.32322,1.32322,679.90694482737,0
+KBH.US,D,19880823,000000,1.31461,1.31461,1.27898,1.29679,20631.589342146,0
+KBH.US,D,19880824,000000,1.29679,1.29679,1.27898,1.27898,9067.1097025641,0
+KBH.US,D,19880825,000000,1.26175,1.26175,1.22621,1.24384,6349.5024490936,0
+KBH.US,D,19880826,000000,1.24384,1.24384,1.19078,1.19078,16548.106621504,0
+KBH.US,D,19880829,000000,1.21751,1.26175,1.21751,1.26175,33322.512136978,0
+KBH.US,D,19880830,000000,1.24384,1.31461,1.24384,1.31461,18589.847981826,0
+KBH.US,D,19880831,000000,1.27898,1.27898,1.27898,1.27898,460.67989129462,0
+KBH.US,D,19880901,000000,1.24384,1.26175,1.24384,1.26175,6120.1727663658,0
+KBH.US,D,19880902,000000,1.22621,1.26175,1.22621,1.26175,40353.942056738,0
+KBH.US,D,19880906,000000,1.27898,1.27898,1.27898,1.27898,460.67989129462,0
+KBH.US,D,19880907,000000,1.27898,1.27898,1.26175,1.26175,2722.658568068,0
+KBH.US,D,19880908,000000,1.26175,1.26175,1.22621,1.26175,34007.470396402,0
+KBH.US,D,19880909,000000,1.24384,1.27898,1.24384,1.27898,2265.0094655319,0
+KBH.US,D,19880912,000000,1.26175,1.29679,1.26175,1.29679,3400.5449870563,0
+KBH.US,D,19880913,000000,1.31461,1.31461,1.31461,1.31461,2945.9266732788,0
+KBH.US,D,19880914,000000,1.31461,1.31461,1.31461,1.31461,7703.2547612313,0
+KBH.US,D,19880915,000000,1.31461,1.35846,1.31461,1.35846,10657.263537866,0
+KBH.US,D,19880916,000000,1.35846,1.35846,1.35846,1.35846,3400.5449870563,0
+KBH.US,D,19880919,000000,1.32322,1.34064,1.32322,1.34064,10428.944118058,0
+KBH.US,D,19880920,000000,1.35846,1.35846,1.32322,1.32322,1359.8138896547,0
+KBH.US,D,19880921,000000,1.32322,1.32322,1.32322,1.32322,679.90694482737,0
+KBH.US,D,19880922,000000,1.32322,1.34064,1.32322,1.34064,17458.353511979,0
+KBH.US,D,19880923,000000,1.34064,1.34064,1.34064,1.34064,10428.944118058,0
+KBH.US,D,19880926,000000,1.34064,1.34064,1.31461,1.31461,4986.6577706804,0
+KBH.US,D,19880927,000000,1.31461,1.31461,1.31461,1.31461,460.67989129462,0
+KBH.US,D,19880928,000000,1.31461,1.32322,1.31461,1.31461,2265.0094655319,0
+KBH.US,D,19880929,000000,1.31461,1.34064,1.31461,1.34064,2722.658568068,0
+KBH.US,D,19881003,000000,1.35846,1.35846,1.35846,1.35846,901.15452419912,0
+KBH.US,D,19881004,000000,1.34064,1.35846,1.34064,1.35846,2038.7105715626,0
+KBH.US,D,19881005,000000,1.32322,1.35846,1.31461,1.34064,7485.0379706181,0
+KBH.US,D,19881006,000000,1.32322,1.32322,1.32322,1.32322,5667.5749784272,0
+KBH.US,D,19881010,000000,1.32322,1.32322,1.32322,1.32322,2265.0094655319,0
+KBH.US,D,19881011,000000,1.34064,1.35846,1.32322,1.32322,3400.5449870563,0
+KBH.US,D,19881012,000000,1.34064,1.34064,1.34064,1.34064,8617.542703384,0
+KBH.US,D,19881013,000000,1.32322,1.32322,1.32322,1.32322,1134.525258605,0
+KBH.US,D,19881014,000000,1.34064,1.34064,1.34064,1.34064,2945.9266732788,0
+KBH.US,D,19881017,000000,1.35846,1.35846,1.32322,1.32322,7703.2547612313,0
+KBH.US,D,19881018,000000,1.31461,1.31461,1.31461,1.31461,3171.2153043285,0
+KBH.US,D,19881019,000000,1.32322,1.32322,1.32322,1.32322,5667.5749784272,0
+KBH.US,D,19881020,000000,1.29679,1.32322,1.29679,1.32322,10200.62469825,0
+KBH.US,D,19881021,000000,1.32322,1.32322,1.31461,1.32322,10200.62469825,0
+KBH.US,D,19881025,000000,1.32322,1.32322,1.31461,1.32322,8162.9243896064,0
+KBH.US,D,19881026,000000,1.32322,1.32322,1.32322,1.32322,3171.2153043285,0
+KBH.US,D,19881027,000000,1.32322,1.32322,1.29679,1.31461,16548.106621504,0
+KBH.US,D,19881031,000000,1.29679,1.31461,1.29679,1.31461,4986.6577706804,0
+KBH.US,D,19881102,000000,1.27898,1.29679,1.27898,1.29679,7933.5947068786,0
+KBH.US,D,19881103,000000,1.29679,1.31461,1.26175,1.31461,39220.427061052,0
+KBH.US,D,19881104,000000,1.28808,1.28808,1.27017,1.27017,22445.011282659,0
+KBH.US,D,19881107,000000,1.23502,1.25274,1.22621,1.25274,26298.154057654,0
+KBH.US,D,19881108,000000,1.23502,1.23502,1.22621,1.23502,5443.296610297,0
+KBH.US,D,19881109,000000,1.22621,1.27017,1.22621,1.27017,53048.905903247,0
+KBH.US,D,19881110,000000,1.22621,1.27017,1.22621,1.27017,55543.245051506,0
+KBH.US,D,19881111,000000,1.28808,1.30551,1.28808,1.28808,2722.658568068,0
+KBH.US,D,19881114,000000,1.28808,1.28808,1.28808,1.28808,901.15452419912,0
+KBH.US,D,19881115,000000,1.30551,1.32322,1.27017,1.32322,5667.5749784272,0
+KBH.US,D,19881116,000000,1.33193,1.33193,1.30551,1.30551,3171.2153043285,0
+KBH.US,D,19881117,000000,1.27017,1.28808,1.23502,1.25274,16548.106621504,0
+KBH.US,D,19881118,000000,1.28808,1.28808,1.22621,1.25274,23355.258173134,0
+KBH.US,D,19881121,000000,1.27017,1.34975,1.27017,1.34975,19951.682397319,0
+KBH.US,D,19881122,000000,1.33193,1.45536,1.33193,1.42913,47836.959501517,0
+KBH.US,D,19881123,000000,1.42042,1.45536,1.42042,1.45536,33552.852082624,0
+KBH.US,D,19881125,000000,1.45536,1.45536,1.42913,1.42913,14514.447364539,0
+KBH.US,D,19881128,000000,1.45536,1.491,1.42913,1.491,37409.025646378,0
+KBH.US,D,19881129,000000,1.491,1.51733,1.47308,1.51733,4536.0805085808,0
+KBH.US,D,19881130,000000,1.491,1.53465,1.45536,1.53465,24938.340168,0
+KBH.US,D,19881201,000000,1.53465,1.56138,1.491,1.491,21083.176867165,0
+KBH.US,D,19881202,000000,1.51733,1.53465,1.47308,1.491,5210.9361388106,0
+KBH.US,D,19881205,000000,1.51733,1.70253,1.51733,1.6848,66427.817746261,0
+KBH.US,D,19881206,000000,1.6848,1.70253,1.59672,1.6848,238729.16893088,0
+KBH.US,D,19881207,000000,1.6848,1.73806,1.6848,1.73806,94082.754904812,0
+KBH.US,D,19881208,000000,1.72005,1.76449,1.72005,1.74687,33104.295346365,0
+KBH.US,D,19881209,000000,1.78181,1.78181,1.73806,1.74687,123786.50526412,0
+KBH.US,D,19881212,000000,1.74687,1.74687,1.72005,1.72005,30151.296832649,0
+KBH.US,D,19881213,000000,1.73806,1.74687,1.72005,1.74687,13603.190211145,0
+KBH.US,D,19881214,000000,1.72005,1.73806,1.72005,1.73806,17458.353511979,0
+KBH.US,D,19881215,000000,1.76449,1.76449,1.73806,1.73806,16778.446567152,0
+KBH.US,D,19881216,000000,1.74687,1.78181,1.74687,1.76449,15872.240728355,0
+KBH.US,D,19881219,000000,1.73806,1.78181,1.73806,1.78181,17458.353511979,0
+KBH.US,D,19881220,000000,1.78181,1.78181,1.76449,1.76449,4536.0805085808,0
+KBH.US,D,19881221,000000,1.78181,1.78181,1.76449,1.78181,14957.952786202,0
+KBH.US,D,19881222,000000,1.76449,1.78181,1.74687,1.74687,6571.7602913849,0
+KBH.US,D,19881223,000000,1.74687,1.74687,1.74687,1.74687,901.15452419912,0
+KBH.US,D,19881227,000000,1.76449,1.76449,1.74687,1.74687,3852.1325120754,0
+KBH.US,D,19881228,000000,1.72005,1.72005,1.6848,1.6848,3400.5449870563,0
+KBH.US,D,19881229,000000,1.6848,1.72005,1.6848,1.70253,14277.035578455,0
+KBH.US,D,19881230,000000,1.70253,1.72005,1.70253,1.72005,3852.1325120754,0
+KBH.US,D,19890103,000000,1.72005,1.72005,1.72005,1.72005,7485.0379706181,0
+KBH.US,D,19890104,000000,1.72005,1.72005,1.72005,1.72005,3852.1325120754,0
+KBH.US,D,19890105,000000,1.72005,1.76449,1.72005,1.74687,45794.207878276,0
+KBH.US,D,19890106,000000,1.74687,1.74687,1.74687,1.74687,8162.9243896064,0
+KBH.US,D,19890109,000000,1.76449,1.76449,1.76449,1.76449,221.24757937176,0
+KBH.US,D,19890110,000000,1.76449,1.76449,1.74687,1.76449,23121.887438728,0
+KBH.US,D,19890111,000000,1.76449,1.76449,1.73806,1.76449,11560.438587904,0
+KBH.US,D,19890112,000000,1.76449,1.76449,1.74687,1.74687,33781.171502433,0
+KBH.US,D,19890113,000000,1.74687,1.87921,1.74687,1.87921,91364.137388421,0
+KBH.US,D,19890116,000000,1.87921,1.87921,1.83477,1.83477,8617.542703384,0
+KBH.US,D,19890117,000000,1.85229,1.85229,1.85229,1.85229,13150.592423206,0
+KBH.US,D,19890118,000000,1.81724,1.8611,1.81724,1.8611,5667.5749784272,0
+KBH.US,D,19890119,000000,1.8611,1.87921,1.8611,1.87921,9975.3360671997,0
+KBH.US,D,19890120,000000,1.87921,1.87921,1.8611,1.8611,5443.296610297,0
+KBH.US,D,19890123,000000,1.8611,1.87921,1.8611,1.87921,18816.146875795,0
+KBH.US,D,19890124,000000,1.87921,1.87921,1.8611,1.87921,37632.293751589,0
+KBH.US,D,19890125,000000,1.87921,1.87921,1.87921,1.87921,17684.652405949,0
+KBH.US,D,19890126,000000,1.87921,1.91426,1.87921,1.87921,21083.176867165,0
+KBH.US,D,19890127,000000,1.87921,1.89674,1.87921,1.89674,55999.883891123,0
+KBH.US,D,19890130,000000,1.87921,1.89674,1.87921,1.89674,15872.240728355,0
+KBH.US,D,19890131,000000,1.89674,1.91426,1.87921,1.91426,13829.489105114,0
+KBH.US,D,19890201,000000,1.91426,1.91426,1.87921,1.87921,30833.224303315,0
+KBH.US,D,19890202,000000,1.8611,1.89674,1.8611,1.87921,8840.8108085948,0
+KBH.US,D,19890203,000000,1.8611,1.89674,1.8611,1.8611,90910.529337564,0
+KBH.US,D,19890206,000000,1.87921,1.87921,1.8611,1.8611,36267.428547336,0
+KBH.US,D,19890207,000000,1.8611,1.8611,1.8611,1.8611,32193.03819297,0
+KBH.US,D,19890208,000000,1.8611,1.8611,1.8611,1.8611,2265.0094655319,0
+KBH.US,D,19890209,000000,1.8611,1.8611,1.83477,1.83477,7933.5947068786,0
+KBH.US,D,19890210,000000,1.83477,1.85229,1.83477,1.85229,3171.2153043285,0
+KBH.US,D,19890213,000000,1.83477,1.85229,1.83477,1.83477,23802.804646475,0
+KBH.US,D,19890214,000000,1.82616,1.8704,1.82616,1.8704,6801.0899741127,0
+KBH.US,D,19890215,000000,1.8704,1.8704,1.85229,1.85229,7028.3991310015,0
+KBH.US,D,19890216,000000,1.85229,1.89674,1.85229,1.8704,119252.44528137,0
+KBH.US,D,19890217,000000,1.94088,2.02027,1.94088,1.98483,396970.69106475,0
+KBH.US,D,19890221,000000,2.00265,2.07312,1.98483,2.07312,201776.78212412,0
+KBH.US,D,19890222,000000,2.09084,2.15241,2.09084,2.11747,334174.76851411,0
+KBH.US,D,19890223,000000,2.11747,2.11747,2.09925,2.11747,75494.927448826,0
+KBH.US,D,19890224,000000,2.09925,2.09925,2.05551,2.09084,65744.880012675,0
+KBH.US,D,19890227,000000,2.09084,2.09084,2.02027,2.02027,64838.674173879,0
+KBH.US,D,19890228,000000,1.98483,2.00265,1.98483,2.00265,265931.5083015,0
+KBH.US,D,19890301,000000,1.98483,2.02027,1.98483,2.02027,86374.448828983,0
+KBH.US,D,19890302,000000,1.98483,2.02027,1.96741,2.02027,518720.50628314,0
+KBH.US,D,19890303,000000,2.00265,2.02027,2.00265,2.02027,53279.245848894,0
+KBH.US,D,19890306,000000,2.02027,2.09084,2.02027,2.09084,322610.28887453,0
+KBH.US,D,19890307,000000,3.9169,3.9169,3.82861,3.82861,109274.07842541,0
+KBH.US,D,19890308,000000,3.87255,3.96105,3.82861,3.96105,861502.71487144,0
+KBH.US,D,19890309,000000,3.96105,4.12892,3.96105,4.04915,1007734.2314182,0
+KBH.US,D,19890310,000000,4.0047,4.0047,3.82861,3.9169,493329.5683272,0
+KBH.US,D,19890313,000000,3.82861,3.87255,3.70517,3.74913,198147.91771726,0
+KBH.US,D,19890314,000000,3.78466,3.78466,3.65202,3.74913,91588.415756552,0
+KBH.US,D,19890315,000000,3.70517,3.78466,3.70517,3.78466,23577.516015425,0
+KBH.US,D,19890316,000000,3.78466,3.96105,3.78466,3.78466,497406.98947033,0
+KBH.US,D,19890317,000000,3.60817,3.70517,3.60817,3.60817,164593.0451088,0
+KBH.US,D,19890320,000000,3.65202,3.65202,3.56393,3.65202,131038.17250033,0
+KBH.US,D,19890321,000000,3.60817,3.65202,3.52889,3.60817,158019.26429157,0
+KBH.US,D,19890322,000000,3.60817,3.70517,3.60817,3.70517,286563.09764365,0
+KBH.US,D,19890323,000000,3.60817,3.70517,3.56393,3.56393,147815.60880456,0
+KBH.US,D,19890327,000000,3.65202,3.65202,3.56393,3.65202,90232.642918575,0
+KBH.US,D,19890328,000000,3.60817,3.65202,3.56393,3.56393,55315.935894618,0
+KBH.US,D,19890329,000000,3.60817,3.60817,3.56393,3.60817,128315.51393227,0
+KBH.US,D,19890330,000000,3.60817,3.65202,3.52889,3.56393,109044.74874269,0
+KBH.US,D,19890331,000000,3.60817,3.60817,3.52889,3.60817,104517.76060039,0
+KBH.US,D,19890403,000000,3.56393,3.60817,3.47603,3.60817,181819.03814929,0
+KBH.US,D,19890404,000000,3.60817,3.60817,3.52889,3.56393,62575.685234186,0
+KBH.US,D,19890405,000000,3.52889,3.56393,3.52889,3.56393,38540.520116224,0
+KBH.US,D,19890406,000000,3.56393,3.56393,3.47603,3.56393,248475.17531536,0
+KBH.US,D,19890407,000000,3.47603,3.60817,3.44059,3.60817,361379.12841057,0
+KBH.US,D,19890410,000000,3.56393,3.65202,3.56393,3.65202,100659.56651079,0
+KBH.US,D,19890411,000000,3.65202,3.70517,3.56393,3.65202,274320.73158507,0
+KBH.US,D,19890412,000000,3.60817,3.65202,3.60817,3.60817,22215.681599931,0
+KBH.US,D,19890413,000000,3.60817,3.60817,3.56393,3.56393,197919.59829745,0
+KBH.US,D,19890414,000000,3.56393,3.70517,3.56393,3.65202,1402443.9540691,0
+KBH.US,D,19890417,000000,3.56393,3.65202,3.56393,3.65202,150540.28789847,0
+KBH.US,D,19890418,000000,3.70517,3.70517,3.65202,3.70517,88417.200452223,0
+KBH.US,D,19890419,000000,3.70517,3.70517,3.65202,3.65202,290873.88952118,0
+KBH.US,D,19890420,000000,3.65202,3.74913,3.56393,3.74913,488108.5295592,0
+KBH.US,D,19890421,000000,3.78466,4.0047,3.74913,3.96105,964203.01247964,0
+KBH.US,D,19890424,000000,3.9169,4.12892,3.9169,4.12892,492870.90896175,0
+KBH.US,D,19890425,000000,4.12892,4.18149,4.09319,4.09319,276815.07073334,0
+KBH.US,D,19890426,000000,4.12892,4.18149,4.09319,4.18149,135119.63469514,0
+KBH.US,D,19890427,000000,4.18149,4.44637,4.18149,4.22533,261853.07689545,0
+KBH.US,D,19890428,000000,4.22533,4.30492,4.18149,4.26127,142826.93050804,0
+KBH.US,D,19890501,000000,4.26127,4.40193,4.22533,4.40193,192707.65189573,0
+KBH.US,D,19890502,000000,4.34926,4.40193,4.26127,4.26127,148270.22711834,0
+KBH.US,D,19890503,000000,4.26127,4.26127,4.12892,4.22533,271605.14485744,0
+KBH.US,D,19890504,000000,4.22533,4.26127,4.18149,4.22533,135794.49032537,0
+KBH.US,D,19890505,000000,4.26127,4.30492,4.26127,4.30492,148046.95901314,0
+KBH.US,D,19890508,000000,4.26127,4.30492,4.26127,4.30492,71868.0835678,0
+KBH.US,D,19890509,000000,4.30492,4.34926,4.30492,4.34926,267294.35297991,0
+KBH.US,D,19890510,000000,4.34036,4.37599,4.2964,4.34036,67333.013322138,0
+KBH.US,D,19890511,000000,4.34036,4.37599,4.2964,4.2964,223086.25788525,0
+KBH.US,D,19890512,000000,4.41964,4.59633,4.41964,4.59633,285885.21122465,0
+KBH.US,D,19890515,000000,4.55208,4.59633,4.41964,4.51694,421458.45397065,0
+KBH.US,D,19890516,000000,4.37599,4.55208,4.37599,4.51694,456824.72799379,0
+KBH.US,D,19890517,000000,4.51694,4.64018,4.4722,4.64018,720265.9381987,0
+KBH.US,D,19890518,000000,4.64018,4.77262,4.59633,4.77262,236912.71620161,0
+KBH.US,D,19890519,000000,4.77262,4.90506,4.72867,4.90506,1567266.3288606,0
+KBH.US,D,19890522,000000,4.94911,4.94911,4.81677,4.90506,188395.84975527,0
+KBH.US,D,19890523,000000,4.86101,4.99296,4.86101,4.99296,283390.8720764,0
+KBH.US,D,19890524,000000,4.94911,4.99296,4.90506,4.99296,522343.30911249,0
+KBH.US,D,19890525,000000,4.99296,5.1255,4.90506,5.08125,336438.76771672,0
+KBH.US,D,19890526,000000,5.08125,5.16965,4.99296,5.16965,230339.94564731,0
+KBH.US,D,19890530,000000,5.16965,5.33713,5.16965,5.21359,417151.7031448,0
+KBH.US,D,19890531,000000,5.21359,5.51371,5.21359,5.51371,472015.04125147,0
+KBH.US,D,19890601,000000,5.51371,5.65497,5.51371,5.51371,451381.43138349,0
+KBH.US,D,19890602,000000,5.55767,5.99903,5.55767,5.95469,1608748.7345985,0
+KBH.US,D,19890605,000000,6.04269,6.30767,5.95469,6.13098,1649333.0166008,0
+KBH.US,D,19890606,000000,6.08713,6.21937,6.04269,6.08713,620740.89694651,0
+KBH.US,D,19890607,000000,6.04269,6.21937,6.04269,6.21937,429167.7703094,0
+KBH.US,D,19890608,000000,6.21937,6.26332,6.13098,6.26332,184772.036663,0
+KBH.US,D,19890609,000000,6.17493,6.21937,6.08713,6.13098,261401.48937043,0
+KBH.US,D,19890612,000000,6.04269,6.21937,5.95469,6.17493,326236.12249264,0
+KBH.US,D,19890613,000000,6.13098,6.13098,5.77839,5.91035,194520.06357331,0
+KBH.US,D,19890614,000000,6.08713,6.39576,6.08713,6.35141,781250.45933467,0
+KBH.US,D,19890615,000000,6.35141,6.39576,6.13098,6.17493,1088220.8679523,0
+KBH.US,D,19890616,000000,6.13098,6.17493,6.13098,6.17493,270693.88770405,0
+KBH.US,D,19890619,000000,6.13098,6.17493,6.08713,6.13098,240541.58060848,0
+KBH.US,D,19890620,000000,6.26332,6.30767,6.17493,6.21937,381332.83133372,0
+KBH.US,D,19890621,000000,6.26332,6.47504,6.21937,6.35141,1276847.0576533,0
+KBH.US,D,19890622,000000,6.35141,6.35141,6.13098,6.17493,175249.29838374,0
+KBH.US,D,19890623,000000,6.35141,6.39576,6.17493,6.35141,384956.64442598,0
+KBH.US,D,19890626,000000,6.26332,6.30767,6.13098,6.21937,103154.91592197,0
+KBH.US,D,19890627,000000,6.26332,6.35141,6.26332,6.35141,148046.95901314,0
+KBH.US,D,19890628,000000,6.26332,6.39576,6.17493,6.35141,439142.09611367,0
+KBH.US,D,19890629,000000,6.35141,6.35141,6.04269,6.04269,292458.99204188,0
+KBH.US,D,19890630,000000,6.13098,6.13098,5.95469,5.95469,307425.02693144,0
+KBH.US,D,19890703,000000,5.95469,5.95469,5.77839,5.86649,39448.746480861,0
+KBH.US,D,19890705,000000,5.91035,6.04269,5.86649,6.04269,238276.57114295,0
+KBH.US,D,19890706,000000,6.08713,6.17493,6.04269,6.04269,159150.75876141,0
+KBH.US,D,19890707,000000,6.13098,6.26332,6.13098,6.17493,77536.668809146,0
+KBH.US,D,19890710,000000,6.26332,6.30767,6.17493,6.21937,83882.130206562,0
+KBH.US,D,19890711,000000,6.30767,6.39576,6.26332,6.30767,562021.38527608,0
+KBH.US,D,19890712,000000,6.30767,6.30767,6.21937,6.26332,283843.46986433,0
+KBH.US,D,19890713,000000,6.30767,6.30767,5.99903,6.08713,663362.87925754,0
+KBH.US,D,19890714,000000,6.17493,6.17493,5.86649,6.13098,529827.33682019,0
+KBH.US,D,19890717,000000,6.04269,6.13098,5.91035,6.13098,217869.26016893,0
+KBH.US,D,19890718,000000,6.04269,6.04269,5.95469,6.04269,292910.5795669,0
+KBH.US,D,19890719,000000,6.08713,6.21937,6.08713,6.17493,127411.32861931,0
+KBH.US,D,19890720,000000,6.26332,6.47504,6.21937,6.30767,548420.21559077,0
+KBH.US,D,19890721,000000,6.21937,6.26332,6.21937,6.26332,91820.776228039,0
+KBH.US,D,19890724,000000,6.17493,6.17493,6.08713,6.08713,139656.72546664,0
+KBH.US,D,19890725,000000,6.17493,6.21937,6.13098,6.13098,84109.439363451,0
+KBH.US,D,19890726,000000,6.13098,6.17493,6.08713,6.13098,147815.60880456,0
+KBH.US,D,19890727,000000,6.13098,6.13098,6.08713,6.13098,190665.9105354,0
+KBH.US,D,19890728,000000,6.13098,6.13098,5.99903,6.08713,97941.959257324,0
+KBH.US,D,19890731,000000,6.08713,6.08713,5.86649,6.04269,205179.34763702,0
+KBH.US,D,19890801,000000,6.04269,6.21937,6.04269,6.21937,683993.45833677,0
+KBH.US,D,19890802,000000,6.21937,6.26332,6.08713,6.13098,433927.11892319,0
+KBH.US,D,19890803,000000,6.17493,6.47504,6.17493,6.39576,487889.30250567,0
+KBH.US,D,19890804,000000,6.39576,6.4313,6.30767,6.35141,307877.62471938,0
+KBH.US,D,19890807,000000,6.30767,6.4313,6.30767,6.4313,546377.46396753,0
+KBH.US,D,19890808,000000,6.36943,6.51048,6.36943,6.46634,272052.69133079,0
+KBH.US,D,19890809,000000,6.36943,6.46634,6.36943,6.42209,263210.87025927,0
+KBH.US,D,19890810,000000,6.42209,6.98709,6.42209,6.95136,664717.6418326,0
+KBH.US,D,19890811,000000,7.30414,7.39273,6.95136,7.03084,616431.1153319,0
+KBH.US,D,19890814,000000,7.03084,7.03084,6.81041,6.81041,561795.08638211,0
+KBH.US,D,19890815,000000,6.72221,6.98709,6.72221,6.95136,213788.80823705,0
+KBH.US,D,19890816,000000,6.95136,7.03084,6.9077,7.03084,290192.97231343,0
+KBH.US,D,19890817,000000,6.98709,7.03084,6.9077,6.98709,508289.54163925,0
+KBH.US,D,19890818,000000,6.95136,6.98709,6.86286,6.86286,162327.02538034,0
+KBH.US,D,19890821,000000,6.86286,6.9077,6.68698,6.68698,415333.22988968,0
+KBH.US,D,19890822,000000,6.68698,6.68698,6.42209,6.51048,375661.21530362,0
+KBH.US,D,19890823,000000,6.54582,6.58997,6.46634,6.51048,94082.754904812,0
+KBH.US,D,19890824,000000,6.54582,6.72221,6.51048,6.51048,310598.26276161,0
+KBH.US,D,19890825,000000,6.51048,6.64262,6.42209,6.64262,712330.32296599,0
+KBH.US,D,19890828,000000,6.64262,6.64262,6.51048,6.58997,339614.02407272,0
+KBH.US,D,19890829,000000,6.54582,6.64262,6.36943,6.51048,183183.90335354,0
+KBH.US,D,19890830,000000,6.51048,6.54582,6.42209,6.51048,187716.95307337,0
+KBH.US,D,19890831,000000,6.58997,6.58997,6.2457,6.2457,152577.98820711,0
+KBH.US,D,19890901,000000,6.28114,6.42209,6.2457,6.36943,167090.41504581,0
+KBH.US,D,19890905,000000,6.36943,6.42209,6.32499,6.42209,245753.5270102,0
+KBH.US,D,19890906,000000,6.51048,6.51048,6.28114,6.36943,108139.55316681,0
+KBH.US,D,19890907,000000,6.42209,6.46634,6.32499,6.32499,654291.7285033,0
+KBH.US,D,19890908,000000,6.42209,6.42209,6.32499,6.36943,135350.9849037,0
+KBH.US,D,19890911,000000,6.36943,6.36943,6.2457,6.2457,81844.429897919,0
+KBH.US,D,19890912,000000,6.32499,6.42209,6.28114,6.32499,229202.38959994,0
+KBH.US,D,19890913,000000,6.42209,6.46634,6.36943,6.42209,246211.17611275,0
+KBH.US,D,19890914,000000,6.36943,6.42209,6.32499,6.36943,55543.245051506,0
+KBH.US,D,19890915,000000,6.51048,6.51048,6.36943,6.42209,187040.0769173,0
+KBH.US,D,19890918,000000,6.46634,6.54582,6.36943,6.54582,116530.79697623,0
+KBH.US,D,19890919,000000,6.64262,6.95136,6.64262,6.81041,555218.27477612,0
+KBH.US,D,19890920,000000,6.9077,7.03084,6.68698,6.76646,234197.12947398,0
+KBH.US,D,19890921,000000,6.86286,6.95136,6.76646,6.81041,250745.23609549,0
+KBH.US,D,19890922,000000,6.86286,6.9077,6.81041,6.86286,284295.05738935,0
+KBH.US,D,19890925,000000,6.95136,6.95136,6.76646,6.76646,131495.82160287,0
+KBH.US,D,19890926,000000,6.81041,6.81041,6.68698,6.68698,208802.15046637,0
+KBH.US,D,19890927,000000,6.68698,6.72221,6.64262,6.72221,150083.64905886,0
+KBH.US,D,19890928,000000,6.72221,6.86286,6.68698,6.81041,60757.211979075,0
+KBH.US,D,19890929,000000,6.81041,6.95136,6.81041,6.86286,103608.52397283,0
+KBH.US,D,19891002,000000,6.9077,6.9077,6.81041,6.9077,107689.98616764,0
+KBH.US,D,19891003,000000,6.95136,7.16319,6.9077,6.98709,305381.26504528,0
+KBH.US,D,19891004,000000,7.11894,7.39273,7.03084,7.33977,458415.89209201,0
+KBH.US,D,19891005,000000,7.39273,7.64841,7.39273,7.39273,324653.04049777,0
+KBH.US,D,19891006,000000,7.43688,7.52458,7.30414,7.52458,497406.98947033,0
+KBH.US,D,19891009,000000,7.52458,7.60416,7.43688,7.60416,313316.88027799,0
+KBH.US,D,19891010,000000,7.60416,7.60416,7.47201,7.52458,255505.5949722,0
+KBH.US,D,19891011,000000,7.47201,7.47201,7.39273,7.43688,260492.25274288,0
+KBH.US,D,19891012,000000,7.33977,7.33977,6.86286,6.95136,369083.39343471,0
+KBH.US,D,19891013,000000,6.98709,6.98709,6.36943,6.51048,402418.02872672,0
+KBH.US,D,19891016,000000,6.0695,6.64262,5.93688,6.54582,632069.98532585,0
+KBH.US,D,19891017,000000,6.42209,6.51048,6.20195,6.36943,197014.40272157,0
+KBH.US,D,19891018,000000,6.42209,6.76646,6.32499,6.42209,498766.80335999,0
+KBH.US,D,19891019,000000,6.42209,6.42209,6.2457,6.36943,393343.84718372,0
+KBH.US,D,19891020,000000,6.36943,6.36943,6.0695,6.20195,219003.78542754,0
+KBH.US,D,19891023,000000,6.20195,6.36943,6.0695,6.0695,1308131.8694816,0
+KBH.US,D,19891024,000000,6.11336,6.11336,5.62844,5.98112,393575.19739229,0
+KBH.US,D,19891025,000000,6.02486,6.02486,5.71673,5.76068,250290.61778171,0
+KBH.US,D,19891026,000000,5.71673,5.71673,5.62844,5.67238,184313.37729754,0
+KBH.US,D,19891027,000000,5.62844,5.62844,5.4077,5.4961,393575.19739229,0
+KBH.US,D,19891030,000000,5.62844,5.67238,5.45165,5.4961,191569.08558544,0
+KBH.US,D,19891031,000000,5.45165,5.53984,5.09916,5.14312,654521.05818603,0
+KBH.US,D,19891101,000000,5.09916,5.09916,4.70184,5.01068,673788.79258684,0
+KBH.US,D,19891102,000000,5.01068,5.09916,4.92248,5.09916,272052.69133079,0
+KBH.US,D,19891103,000000,5.09916,5.18706,5.01068,5.09916,82069.718528968,0
+KBH.US,D,19891106,000000,4.94911,5.0373,4.90506,4.94911,177289.01921822,0
+KBH.US,D,19891107,000000,4.90506,5.0373,4.90506,4.99296,235330.64446967,0
+KBH.US,D,19891108,000000,4.99296,5.1255,4.94911,5.1255,846315.43240251,0
+KBH.US,D,19891109,000000,5.16965,5.16965,5.08125,5.1255,171393.12481999,0
+KBH.US,D,19891110,000000,5.21359,5.30179,5.21359,5.25764,99302.783409898,0
+KBH.US,D,19891113,000000,5.25764,5.30179,5.16965,5.25764,90232.642918575,0
+KBH.US,D,19891114,000000,5.25764,5.52253,5.25764,5.43463,531408.39828922,0
+KBH.US,D,19891115,000000,5.47818,5.52253,5.43463,5.52253,220135.27989738,0
+KBH.US,D,19891116,000000,5.52253,5.52253,5.43463,5.43463,291781.10562289,0
+KBH.US,D,19891117,000000,5.47818,5.52253,5.43463,5.47818,264117.07609806,0
+KBH.US,D,19891120,000000,5.47818,5.52253,5.43463,5.52253,237366.32425247,0
+KBH.US,D,19891121,000000,5.52253,5.52253,5.43463,5.47818,141921.73493217,0
+KBH.US,D,19891122,000000,5.52253,5.52253,5.34583,5.43463,485847.56114535,0
+KBH.US,D,19891124,000000,5.43463,5.43463,5.30179,5.30179,26072.865426605,0
+KBH.US,D,19891127,000000,5.34583,5.38999,5.30179,5.34583,133758.81054256,0
+KBH.US,D,19891128,000000,5.38999,5.38999,5.21359,5.25764,111768.41757368,0
+KBH.US,D,19891129,000000,5.25764,5.25764,4.94911,4.94911,380195.27528636,0
+KBH.US,D,19891130,000000,4.99296,4.99296,4.90506,4.90506,704394.70773326,0
+KBH.US,D,19891201,000000,4.99296,5.08125,4.90506,4.94911,206305.79079227,0
+KBH.US,D,19891204,000000,4.99296,4.99296,4.86101,4.86101,133077.89333482,0
+KBH.US,D,19891205,000000,4.90506,4.94911,4.59633,4.68442,260723.60295145,0
+KBH.US,D,19891206,000000,4.50803,4.68442,4.41964,4.59633,536853.71542535,0
+KBH.US,D,19891207,000000,4.68442,4.90506,4.64018,4.81677,67104.69390233,0
+KBH.US,D,19891208,000000,4.94911,4.94911,4.81677,4.86101,77308.349389338,0
+KBH.US,D,19891211,000000,4.72867,4.77262,4.41964,4.55208,165728.58063032,0
+KBH.US,D,19891212,000000,4.46369,4.55208,4.46369,4.46369,364098.75618987,0
+KBH.US,D,19891213,000000,4.41964,4.64018,4.41964,4.46369,220364.60958011,0
+KBH.US,D,19891214,000000,4.50803,4.77262,4.46369,4.77262,112447.31425559,0
+KBH.US,D,19891215,000000,4.72867,4.81677,4.68442,4.72867,390397.92051044,0
+KBH.US,D,19891218,000000,4.90506,4.94911,4.59633,4.72867,266386.12661528,0
+KBH.US,D,19891219,000000,4.77262,4.77262,4.50803,4.50803,331678.40884001,0
+KBH.US,D,19891220,000000,4.55208,4.55208,4.50803,4.55208,49874.65981016,0
+KBH.US,D,19891221,000000,4.59633,4.59633,4.55208,4.55208,235102.32504986,0
+KBH.US,D,19891222,000000,4.55208,4.64018,4.46369,4.59633,193614.86799743,0
+KBH.US,D,19891226,000000,4.59633,4.68442,4.55208,4.59633,12011.015850003,0
+KBH.US,D,19891227,000000,4.59633,4.72867,4.59633,4.72867,129910.71908216,0
+KBH.US,D,19891228,000000,4.68442,4.72867,4.64018,4.68442,83882.130206562,0
+KBH.US,D,19891229,000000,4.68442,4.81677,4.68442,4.81677,94082.754904812,0
+KBH.US,D,19900102,000000,4.90506,5.21359,4.81677,5.21359,514407.69387978,0
+KBH.US,D,19900103,000000,5.21359,5.30179,5.21359,5.25764,419645.03203014,0
+KBH.US,D,19900104,000000,5.21359,5.38999,5.0373,5.08125,255730.88360325,0
+KBH.US,D,19900105,000000,5.16965,5.16965,4.99296,4.99296,87736.283244477,0
+KBH.US,D,19900108,000000,5.08125,5.1255,5.0373,5.0373,124464.39168311,0
+KBH.US,D,19900109,000000,4.99296,5.0373,4.68442,4.72867,79120.761066932,0
+KBH.US,D,19900110,000000,4.72867,4.81677,4.59633,4.59633,187264.35528542,0
+KBH.US,D,19900111,000000,4.72867,4.94911,4.72867,4.90506,272280.00048767,0
+KBH.US,D,19900112,000000,4.81677,4.94911,4.77262,4.81677,226255.45266374,0
+KBH.US,D,19900115,000000,4.81677,4.81677,4.68442,4.72867,151445.48347435,0
+KBH.US,D,19900116,000000,4.68442,4.77262,4.68442,4.68442,92499.672909946,0
+KBH.US,D,19900117,000000,4.68442,4.77262,4.55208,4.59633,99978.649303047,0
+KBH.US,D,19900118,000000,4.59633,4.77262,4.55208,4.77262,96128.53731681,0
+KBH.US,D,19900119,000000,4.72867,4.86101,4.64018,4.64018,178875.13200185,0
+KBH.US,D,19900122,000000,4.72867,4.81677,4.64018,4.64018,102250.73060902,0
+KBH.US,D,19900123,000000,4.64018,4.68442,4.59633,4.64018,62575.685234186,0
+KBH.US,D,19900124,000000,4.50803,4.50803,4.46369,4.46369,118792.775653,0
+KBH.US,D,19900125,000000,4.50803,4.50803,4.15496,4.15496,184543.71724319,0
+KBH.US,D,19900126,000000,4.15496,4.15496,3.80188,3.97857,604644.37785003,0
+KBH.US,D,19900129,000000,3.97857,4.02272,3.93402,4.02272,292458.99204188,0
+KBH.US,D,19900130,000000,4.02272,4.02272,3.93402,3.97857,150083.64905886,0
+KBH.US,D,19900131,000000,4.02272,4.41964,4.02272,4.37599,67333.013322138,0
+KBH.US,D,19900201,000000,4.37599,4.46369,4.33135,4.37599,296767.76339357,0
+KBH.US,D,19900202,000000,4.37599,4.72867,4.33135,4.72867,199962.34992069,0
+KBH.US,D,19900205,000000,4.77262,4.81677,4.46369,4.59633,318987.48604518,0
+KBH.US,D,19900206,000000,4.55208,4.59633,4.33135,4.33135,181369.4711501,0
+KBH.US,D,19900207,000000,4.2874,4.33135,4.1992,4.2874,97030.70210393,0
+KBH.US,D,19900208,000000,4.37599,4.41964,4.24305,4.37599,147136.71212266,0
+KBH.US,D,19900209,000000,4.40193,4.44637,4.35787,4.35787,92499.672909946,0
+KBH.US,D,19900212,000000,4.31353,4.31353,4.13763,4.13763,92272.363753058,0
+KBH.US,D,19900213,000000,4.13763,4.13763,4.0047,4.04053,488793.48781863,0
+KBH.US,D,19900214,000000,4.0047,4.08468,3.90819,3.96105,321932.40245554,0
+KBH.US,D,19900215,000000,4.0047,4.08468,4.0047,4.08468,446171.5055076,0
+KBH.US,D,19900216,000000,4.13763,4.18149,4.08468,4.13763,111313.7992599,0
+KBH.US,D,19900220,000000,4.04053,4.04053,3.82,3.96105,332811.9238357,0
+KBH.US,D,19900221,000000,3.86394,4.08468,3.86394,4.08468,85699.593198753,0
+KBH.US,D,19900222,000000,4.13763,4.13763,3.90819,4.04053,149629.03074508,0
+KBH.US,D,19900223,000000,4.04053,4.08468,4.04053,4.04053,32873.955400717,0
+KBH.US,D,19900226,000000,4.08468,4.08468,3.96105,4.0047,255050.97665842,0
+KBH.US,D,19900227,000000,3.90819,4.13763,3.90819,4.08468,388588.53962161,0
+KBH.US,D,19900228,000000,4.08468,4.08468,4.04053,4.08468,394930.97023027,0
+KBH.US,D,19900301,000000,4.08468,4.08468,3.96105,4.0047,113130.25198917,0
+KBH.US,D,19900302,000000,4.04053,4.04053,3.96105,4.0047,318761.18715121,0
+KBH.US,D,19900305,000000,4.04053,4.08468,4.0047,4.0047,381332.83133372,0
+KBH.US,D,19900306,000000,4.04053,4.18149,4.0047,4.18149,531408.39828922,0
+KBH.US,D,19900307,000000,4.18149,4.49002,4.18149,4.26988,253012.26608686,0
+KBH.US,D,19900308,000000,4.35787,4.53437,4.35787,4.49002,234418.37705335,0
+KBH.US,D,19900309,000000,4.53437,4.53437,4.35787,4.40193,90456.921286706,0
+KBH.US,D,19900312,000000,4.40193,4.44637,4.35787,4.35787,49198.79391701,0
+KBH.US,D,19900313,000000,4.40193,4.44637,4.35787,4.35787,224896.64903701,0
+KBH.US,D,19900314,000000,4.40193,4.44637,4.35787,4.35787,196105.16609401,0
+KBH.US,D,19900315,000000,4.44637,4.7547,4.44637,4.66661,475190.29760748,0
+KBH.US,D,19900316,000000,4.71085,4.71085,4.53437,4.57861,312637.98359608,0
+KBH.US,D,19900319,000000,4.53437,4.57861,4.53437,4.53437,129910.71908216,0
+KBH.US,D,19900320,000000,4.57861,4.57861,4.53437,4.57861,101340.48371854,0
+KBH.US,D,19900321,000000,4.44637,4.57861,4.44637,4.53437,179556.04920959,0
+KBH.US,D,19900322,000000,4.35787,4.40193,4.26988,4.26988,410349.60290776,0
+KBH.US,D,19900323,000000,4.26988,4.35787,4.26988,4.31353,173891.50501992,0
+KBH.US,D,19900326,000000,4.35787,4.40193,4.31353,4.35787,253463.85361188,0
+KBH.US,D,19900327,000000,4.40193,4.62276,4.40193,4.57861,75494.927448826,0
+KBH.US,D,19900328,000000,4.62276,4.66661,4.57861,4.66661,224896.64903701,0
+KBH.US,D,19900329,000000,4.71085,4.71085,4.62276,4.62276,158244.55292262,0
+KBH.US,D,19900330,000000,4.62276,4.66661,4.49002,4.53437,484713.03588674,0
+KBH.US,D,19900402,000000,4.44637,4.57861,4.40193,4.57861,194520.06357331,0
+KBH.US,D,19900403,000000,4.53437,4.71085,4.53437,4.71085,124238.09278914,0
+KBH.US,D,19900404,000000,4.71085,4.7547,4.62276,4.66661,205627.90437328,0
+KBH.US,D,19900405,000000,4.71085,4.7547,4.62276,4.7547,87736.283244477,0
+KBH.US,D,19900406,000000,4.7547,4.7547,4.57861,4.62276,119703.02254348,0
+KBH.US,D,19900409,000000,4.62276,4.71085,4.62276,4.62276,146682.09380887,0
+KBH.US,D,19900410,000000,4.66661,4.7547,4.62276,4.71085,160742.93312256,0
+KBH.US,D,19900411,000000,4.71085,4.88714,4.71085,4.88714,299030.75233326,0
+KBH.US,D,19900412,000000,4.88714,4.93099,4.80775,4.85201,190890.18890353,0
+KBH.US,D,19900416,000000,4.7547,4.88714,4.7547,4.80775,285656.89180484,0
+KBH.US,D,19900417,000000,4.71085,4.85201,4.71085,4.7547,204040.78132674,0
+KBH.US,D,19900418,000000,4.7547,4.85201,4.7547,4.80775,488108.5295592,0
+KBH.US,D,19900419,000000,4.7547,4.85201,4.71085,4.80775,329641.71879429,0
+KBH.US,D,19900420,000000,4.80775,4.80775,4.62276,4.62276,194971.65109833,0
+KBH.US,D,19900423,000000,4.53437,4.57861,4.44637,4.49002,166857.0443114,0
+KBH.US,D,19900424,000000,4.49002,4.66661,4.40193,4.40193,316263.81721419,0
+KBH.US,D,19900425,000000,4.44637,4.49002,4.40193,4.44637,201093.84439054,0
+KBH.US,D,19900426,000000,4.44637,4.44637,4.31353,4.31353,209031.4801491,0
+KBH.US,D,19900427,000000,4.31353,4.31353,4.18149,4.18149,114942.66366677,0
+KBH.US,D,19900430,000000,4.22533,4.22533,3.90819,3.90819,158244.55292262,0
+KBH.US,D,19900501,000000,4.0047,4.18149,3.96105,4.04053,247567.95921364,0
+KBH.US,D,19900502,000000,4.04053,4.08468,4.0047,4.04053,283617.17097037,0
+KBH.US,D,19900503,000000,4.13763,4.26988,4.13763,4.26988,490378.59033933,0
+KBH.US,D,19900504,000000,4.31353,4.31353,4.22533,4.31353,293137.88872378,0
+KBH.US,D,19900507,000000,4.26988,4.40193,4.26988,4.35787,154162.0804649,0
+KBH.US,D,19900508,000000,4.35787,4.66661,4.35787,4.57861,99529.082303867,0
+KBH.US,D,19900509,000000,4.57861,4.57861,4.53437,4.57861,134212.41859342,0
+KBH.US,D,19900510,000000,4.51694,4.6576,4.4722,4.51694,32193.03819297,0
+KBH.US,D,19900511,000000,4.42865,4.70184,4.42865,4.6576,54637.039212709,0
+KBH.US,D,19900514,000000,4.74609,4.78143,4.6576,4.78143,242356.01281192,0
+KBH.US,D,19900515,000000,4.78143,4.82528,4.74609,4.78143,85015.645202247,0
+KBH.US,D,19900516,000000,4.74609,4.82528,4.5605,4.60504,70051.630838528,0
+KBH.US,D,19900517,000000,4.70184,4.70184,4.60504,4.60504,130359.27581842,0
+KBH.US,D,19900518,000000,4.60504,4.70184,4.60504,4.70184,182729.28503977,0
+KBH.US,D,19900521,000000,4.6576,4.70184,4.6576,4.70184,100207.97898577,0
+KBH.US,D,19900522,000000,4.70184,4.74609,4.6576,4.74609,175700.88590876,0
+KBH.US,D,19900523,000000,4.6576,4.6576,4.5605,4.60504,111088.51062885,0
+KBH.US,D,19900524,000000,4.51694,4.51694,4.42865,4.4722,46249.836454973,0
+KBH.US,D,19900525,000000,4.4722,4.4722,4.34036,4.34036,192253.03358194,0
+KBH.US,D,19900529,000000,4.3846,4.3846,4.1992,4.25206,171625.48529148,0
+KBH.US,D,19900530,000000,4.34036,4.3846,4.2964,4.34036,244853.38274893,0
+KBH.US,D,19900531,000000,4.3846,4.3846,4.2964,4.2964,124917.99973397,0
+KBH.US,D,19900601,000000,4.34036,4.3846,4.2964,4.34036,120615.28995979,0
+KBH.US,D,19900604,000000,4.34036,4.4722,4.2964,4.42865,338258.25123476,0
+KBH.US,D,19900605,000000,4.42865,4.82528,4.42865,4.82528,94542.424533186,0
+KBH.US,D,19900606,000000,4.74609,4.87824,4.70184,4.87824,167315.70367686,0
+KBH.US,D,19900607,000000,4.92248,4.92248,4.6576,4.78143,116756.08560728,0
+KBH.US,D,19900608,000000,4.70184,4.74609,4.6576,4.6576,230794.56396109,0
+KBH.US,D,19900611,000000,4.6576,4.87824,4.60504,4.82528,107237.38837969,0
+KBH.US,D,19900612,000000,4.78143,4.78143,4.74609,4.78143,61892.7475006,0
+KBH.US,D,19900613,000000,4.78143,4.78143,4.74609,4.74609,61436.108660983,0
+KBH.US,D,19900614,000000,4.78143,4.78143,4.6576,4.70184,39220.427061052,0
+KBH.US,D,19900615,000000,4.60504,4.6576,4.60504,4.6576,250968.5042007,0
+KBH.US,D,19900618,000000,4.60504,4.60504,4.1992,4.2964,98849.175359039,0
+KBH.US,D,19900619,000000,4.2964,4.42865,4.15496,4.2964,87509.984350507,0
+KBH.US,D,19900620,000000,4.34036,4.34036,4.1992,4.2964,49648.360916191,0
+KBH.US,D,19900621,000000,4.2964,4.34036,4.25206,4.2964,55773.584997154,0
+KBH.US,D,19900622,000000,4.34036,4.42865,4.34036,4.34036,203586.16301296,0
+KBH.US,D,19900625,000000,4.3846,4.3846,4.2964,4.34036,43304.920044614,0
+KBH.US,D,19900626,000000,4.4722,4.51694,4.2964,4.2964,92951.260434965,0
+KBH.US,D,19900627,000000,4.34036,4.3846,4.2964,4.3846,61668.469132469,0
+KBH.US,D,19900628,000000,4.34036,4.34036,4.25206,4.34036,38769.849798952,0
+KBH.US,D,19900629,000000,4.34036,4.34036,4.1992,4.2964,206081.51242414,0
+KBH.US,D,19900702,000000,4.2964,4.2964,4.1992,4.25206,333039.23299259,0
+KBH.US,D,19900703,000000,4.25206,4.2964,4.1992,4.25206,53728.812848074,0
+KBH.US,D,19900705,000000,4.1992,4.25206,3.97857,4.07558,121742.74337796,0
+KBH.US,D,19900706,000000,3.97857,4.25206,3.97857,4.25206,59400.428878179,0
+KBH.US,D,19900709,000000,4.25206,4.2964,4.1992,4.1992,38540.520116224,0
+KBH.US,D,19900710,000000,4.1992,4.1992,4.11972,4.15496,233283.85179475,0
+KBH.US,D,19900711,000000,4.1992,4.2964,4.15496,4.2964,83207.274576332,0
+KBH.US,D,19900712,000000,4.2964,4.2964,4.15496,4.1992,68465.518054904,0
+KBH.US,D,19900713,000000,4.1992,4.25206,4.15496,4.25206,148270.22711834,0
+KBH.US,D,19900716,000000,4.1992,4.25206,4.11972,4.15496,95898.197371164,0
+KBH.US,D,19900717,000000,4.15496,4.15496,3.97857,3.97857,183863.81029837,0
+KBH.US,D,19900718,000000,3.97857,3.97857,3.84613,3.93402,93404.868485823,0
+KBH.US,D,19900719,000000,3.93402,3.93402,3.84613,3.89047,63250.540864416,0
+KBH.US,D,19900720,000000,3.89047,3.93402,3.71378,3.71378,94313.094850459,0
+KBH.US,D,19900723,000000,3.75803,3.75803,3.52889,3.66994,117662.29144607,0
+KBH.US,D,19900724,000000,3.66994,3.66994,3.52889,3.57263,177969.93642597,0
+KBH.US,D,19900725,000000,3.62579,3.66994,3.57263,3.66994,159381.09870706,0
+KBH.US,D,19900726,000000,3.57263,3.84613,3.52889,3.80188,139426.38552099,0
+KBH.US,D,19900727,000000,3.75803,3.89047,3.71378,3.89047,169122.05377694,0
+KBH.US,D,19900730,000000,3.84613,3.93402,3.84613,3.93402,85699.593198753,0
+KBH.US,D,19900731,000000,3.89047,3.89047,3.71378,3.71378,165271.9417907,0
+KBH.US,D,19900801,000000,3.66994,3.71378,3.57263,3.66994,223539.86593611,0
+KBH.US,D,19900802,000000,3.62579,3.62579,3.52889,3.57263,194520.06357331,0
+KBH.US,D,19900803,000000,3.57263,3.57263,3.52889,3.57263,228980.13175766,0
+KBH.US,D,19900806,000000,3.44059,3.49315,3.21975,3.49315,182955.58393373,0
+KBH.US,D,19900807,000000,3.49315,3.49315,3.2641,3.39625,122879.28916241,0
+KBH.US,D,19900808,000000,3.47603,3.47603,3.42297,3.42297,58264.893356655,0
+KBH.US,D,19900809,000000,3.42297,3.47603,3.37872,3.37872,29017.781836963,0
+KBH.US,D,19900810,000000,3.37872,3.42297,3.20233,3.20233,147585.26885892,0
+KBH.US,D,19900813,000000,3.15789,3.15789,3.01714,3.10514,670618.58754543,0
+KBH.US,D,19900814,000000,3.06999,3.10514,2.8848,2.92864,330543.88358141,0
+KBH.US,D,19900815,000000,2.9818,2.9818,2.84074,2.84074,171625.48529148,0
+KBH.US,D,19900816,000000,2.8848,2.8848,2.6111,2.6992,72774.289406597,0
+KBH.US,D,19900817,000000,2.66436,2.6992,2.43491,2.6111,559755.36554763,0
+KBH.US,D,19900820,000000,2.6111,2.66436,2.47906,2.52271,274776.36016177,0
+KBH.US,D,19900821,000000,2.47906,2.47906,2.25852,2.25852,367277.04333463,0
+KBH.US,D,19900822,000000,2.29346,2.47906,2.29346,2.39076,180232.92536566,0
+KBH.US,D,19900823,000000,2.33771,2.39076,2.25852,2.33771,119474.70312367,0
+KBH.US,D,19900824,000000,2.43491,2.52271,2.39076,2.52271,246891.08305757,0
+KBH.US,D,19900827,000000,2.6992,2.75216,2.66436,2.66436,69602.063839349,0
+KBH.US,D,19900828,000000,2.66436,2.66436,2.52271,2.57586,464536.06485838,0
+KBH.US,D,19900829,000000,2.6111,2.7966,2.57586,2.66436,331226.82131499,0
+KBH.US,D,19900830,000000,2.6992,2.6992,2.57586,2.57586,60304.614191137,0
+KBH.US,D,19900831,000000,2.66436,2.6992,2.6111,2.6992,125821.17478401,0
+KBH.US,D,19900904,000000,2.66436,2.6992,2.57586,2.6111,117435.99255211,0
+KBH.US,D,19900905,000000,2.57586,2.66436,2.52271,2.57586,666083.51729977,0
+KBH.US,D,19900906,000000,2.57586,2.6111,2.52271,2.57586,573129.22607605,0
+KBH.US,D,19900907,000000,2.6111,2.66436,2.57586,2.57586,477681.60596699,0
+KBH.US,D,19900910,000000,2.6111,2.66436,2.57586,2.6111,108598.21253227,0
+KBH.US,D,19900911,000000,2.6111,2.75216,2.57586,2.66436,497181.70083928,0
+KBH.US,D,19900912,000000,2.66436,2.7966,2.66436,2.7966,213561.49908015,0
+KBH.US,D,19900913,000000,2.7966,2.84074,2.6992,2.75216,260947.88131957,0
+KBH.US,D,19900914,000000,2.6992,2.6992,2.66436,2.66436,334401.06740808,0
+KBH.US,D,19900917,000000,2.6992,2.6992,2.66436,2.6992,124690.69057708,0
+KBH.US,D,19900918,000000,2.6992,2.6992,2.6111,2.66436,151672.79263123,0
+KBH.US,D,19900919,000000,2.66436,2.66436,2.6111,2.66436,82521.306053988,0
+KBH.US,D,19900920,000000,2.57586,2.57586,2.43491,2.47906,149180.47400882,0
+KBH.US,D,19900921,000000,2.47906,2.52271,2.43491,2.52271,223766.16483009,0
+KBH.US,D,19900924,000000,2.47906,2.52271,2.39076,2.43491,643637.49575419,0
+KBH.US,D,19900925,000000,2.43491,2.52271,2.39076,2.52271,353442.50291493,0
+KBH.US,D,19900926,000000,2.52271,2.66436,2.52271,2.57586,163006.93232517,0
+KBH.US,D,19900927,000000,2.57586,2.6111,2.52271,2.52271,142601.64187699,0
+KBH.US,D,19900928,000000,2.47906,2.47906,2.39076,2.43491,285885.21122465,0
+KBH.US,D,19901001,000000,2.47906,2.75216,2.47906,2.6111,267067.04382302,0
+KBH.US,D,19901002,000000,2.66436,2.6992,2.57586,2.57586,84109.439363451,0
+KBH.US,D,19901003,000000,2.6111,2.6111,2.47906,2.47906,240768.88976537,0
+KBH.US,D,19901004,000000,2.43491,2.47906,2.39076,2.43491,55773.584997154,0
+KBH.US,D,19901005,000000,2.33771,2.43491,2.33771,2.43491,113130.25198917,0
+KBH.US,D,19901008,000000,2.39076,2.47906,2.33771,2.39076,76854.74133848,0
+KBH.US,D,19901009,000000,2.33771,2.33771,2.25852,2.29346,431885.37756287,0
+KBH.US,D,19901010,000000,2.25852,2.33771,2.25852,2.25852,68922.156894521,0
+KBH.US,D,19901011,000000,2.25852,2.25852,2.17022,2.17022,107008.05869697,0
+KBH.US,D,19901012,000000,2.20547,2.20547,2.02888,2.07312,332587.64546757,0
+KBH.US,D,19901015,000000,2.02888,2.17022,2.02888,2.07312,151445.48347435,0
+KBH.US,D,19901016,000000,2.11747,2.11747,2.07312,2.11747,24257.422960253,0
+KBH.US,D,19901017,000000,2.11747,2.17022,2.07312,2.07312,102473.99871423,0
+KBH.US,D,19901018,000000,2.07312,2.20547,2.07312,2.20547,333039.23299259,0
+KBH.US,D,19901019,000000,2.33771,2.39076,2.25852,2.33771,79350.090749659,0
+KBH.US,D,19901022,000000,2.39076,2.39076,2.29346,2.33771,127411.32861931,0
+KBH.US,D,19901023,000000,2.33771,2.33771,2.11747,2.17022,710743.19991944,0
+KBH.US,D,19901024,000000,2.17022,2.17022,2.07312,2.07312,356844.0581649,0
+KBH.US,D,19901025,000000,2.11747,2.11747,2.11747,2.11747,15872.240728355,0
+KBH.US,D,19901026,000000,2.11747,2.11747,2.02888,2.02888,134670.06769595,0
+KBH.US,D,19901029,000000,2.07312,2.11747,1.98483,1.98483,224675.40145764,0
+KBH.US,D,19901030,000000,1.93197,2.02888,1.93197,2.02888,182499.95535703,0
+KBH.US,D,19901031,000000,1.98483,2.07312,1.98483,2.07312,184313.37729754,0
+KBH.US,D,19901101,000000,2.07312,2.07312,2.02888,2.02888,96803.39294704,0
+KBH.US,D,19901102,000000,2.02888,2.11747,1.98483,2.11747,103608.52397283,0
+KBH.US,D,19901105,000000,2.15241,2.28455,2.09925,2.09925,158473.88260534,0
+KBH.US,D,19901106,000000,2.09925,2.15241,2.05551,2.05551,110863.2219978,0
+KBH.US,D,19901107,000000,2.09925,2.09925,2.01126,2.09925,197014.40272157,0
+KBH.US,D,19901108,000000,2.09925,2.09925,2.05551,2.09925,150540.28789847,0
+KBH.US,D,19901109,000000,2.05551,2.15241,2.05551,2.15241,96349.784896183,0
+KBH.US,D,19901112,000000,2.09925,2.28455,2.09925,2.24081,626856.01839828,0
+KBH.US,D,19901113,000000,2.15241,2.37305,2.15241,2.28455,296767.76339357,0
+KBH.US,D,19901114,000000,2.32919,2.4262,2.28455,2.37305,836337.06554655,0
+KBH.US,D,19901115,000000,2.37305,2.55815,2.32919,2.46095,328274.8330642,0
+KBH.US,D,19901116,000000,2.46095,2.55815,2.37305,2.5141,331904.70773398,0
+KBH.US,D,19901119,000000,2.55815,2.60229,2.5141,2.5141,102250.73060902,0
+KBH.US,D,19901120,000000,2.5141,2.55815,2.4262,2.46095,290192.97231343,0
+KBH.US,D,19901121,000000,2.4262,2.5141,2.4262,2.46095,76172.813867813,0
+KBH.US,D,19901123,000000,2.46095,2.5141,2.46095,2.5141,118343.20865382,0
+KBH.US,D,19901126,000000,2.55815,2.55815,2.4262,2.46095,257773.63522648,0
+KBH.US,D,19901127,000000,2.46095,2.5141,2.4262,2.5141,95667.857425516,0
+KBH.US,D,19901128,000000,2.4262,2.55815,2.4262,2.46095,209936.67572497,0
+KBH.US,D,19901129,000000,2.4262,2.5141,2.4262,2.46095,119474.70312367,0
+KBH.US,D,19901130,000000,2.46095,2.6992,2.46095,2.55815,268653.15660665,0
+KBH.US,D,19901203,000000,2.55815,2.91944,2.55815,2.91944,246211.17611275,0
+KBH.US,D,19901204,000000,2.87608,2.91944,2.73473,2.78788,105875.5539642,0
+KBH.US,D,19901205,000000,2.78788,3.29083,2.78788,3.23748,454101.0591628,0
+KBH.US,D,19901206,000000,3.47603,3.56393,3.23748,3.29083,579934.35710184,0
+KBH.US,D,19901207,000000,3.19372,3.29083,3.14938,3.14938,188851.47833197,0
+KBH.US,D,19901210,000000,3.10514,3.19372,3.06118,3.06118,73229.917983293,0
+KBH.US,D,19901211,000000,3.10514,3.29083,3.06118,3.19372,301976.67900654,0
+KBH.US,D,19901212,000000,3.19372,3.19372,3.10514,3.19372,103154.91592197,0
+KBH.US,D,19901213,000000,3.19372,3.19372,3.06118,3.06118,231925.04816801,0
+KBH.US,D,19901214,000000,3.06118,3.10514,2.97289,3.01714,187949.31354485,0
+KBH.US,D,19901217,000000,2.97289,3.14938,2.91944,3.14938,201093.84439054,0
+KBH.US,D,19901218,000000,3.10514,3.37872,3.10514,3.33458,430979.17172407,0
+KBH.US,D,19901219,000000,3.42297,3.56393,3.37872,3.56393,547734.24706843,0
+KBH.US,D,19901220,000000,3.51126,3.56393,3.42297,3.56393,357755.31531829,0
+KBH.US,D,19901221,000000,3.70517,3.70517,3.37872,3.47603,379746.7185501,0
+KBH.US,D,19901224,000000,3.42297,3.42297,3.37872,3.42297,16098.539622325,0
+KBH.US,D,19901226,000000,3.42297,3.42297,3.37872,3.37872,14277.035578455,0
+KBH.US,D,19901227,000000,3.33458,3.42297,3.33458,3.33458,63707.179704032,0
+KBH.US,D,19901228,000000,3.37872,3.37872,3.14938,3.29083,143059.29097953,0
+KBH.US,D,19901231,000000,3.29083,3.37872,3.29083,3.37872,67104.69390233,0
+KBH.US,D,19910102,000000,3.47603,3.65202,3.47603,3.65202,480175.94511524,0
+KBH.US,D,19910103,000000,3.56393,3.65202,3.29083,3.51126,227845.60649905,0
+KBH.US,D,19910104,000000,3.51126,3.56393,3.42297,3.42297,88872.82902892,0
+KBH.US,D,19910107,000000,3.29083,3.29083,3.19372,3.23748,391306.14687508,0
+KBH.US,D,19910108,000000,3.19372,3.23748,3.19372,3.19372,55999.883891123,0
+KBH.US,D,19910109,000000,3.29083,3.42297,3.29083,3.29083,211523.79877152,0
+KBH.US,D,19910110,000000,3.29083,3.37872,3.29083,3.33458,101792.07124356,0
+KBH.US,D,19910111,000000,3.33458,3.47603,3.33458,3.47603,167315.70367686,0
+KBH.US,D,19910114,000000,3.37872,3.42297,3.33458,3.42297,145548.57881319,0
+KBH.US,D,19910115,000000,3.42297,3.47603,3.33458,3.37872,49648.360916191,0
+KBH.US,D,19910116,000000,3.33458,3.47603,3.33458,3.42297,89100.13818581,0
+KBH.US,D,19910117,000000,3.65202,3.70517,3.56393,3.65202,497406.98947033,0
+KBH.US,D,19910118,000000,3.60817,3.96985,3.60817,3.92551,446171.5055076,0
+KBH.US,D,19910121,000000,3.88127,3.92551,3.74913,3.92551,362057.01482955,0
+KBH.US,D,19910122,000000,3.92551,4.01361,3.83771,3.88127,238048.25172314,0
+KBH.US,D,19910123,000000,3.88127,3.96985,3.83771,3.88127,214017.12765686,0
+KBH.US,D,19910124,000000,3.92551,3.96985,3.88127,3.92551,356617.75927093,0
+KBH.US,D,19910125,000000,3.92551,4.2964,3.92551,4.1992,505341.59444013,0
+KBH.US,D,19910128,000000,4.11091,4.48131,4.11091,4.2964,488337.85924193,0
+KBH.US,D,19910129,000000,4.25206,4.2964,4.06686,4.15496,338479.49881412,0
+KBH.US,D,19910130,000000,4.06686,4.25206,4.06686,4.1992,464083.46707043,0
+KBH.US,D,19910131,000000,4.1992,4.34036,4.1992,4.34036,179785.37889233,0
+KBH.US,D,19910201,000000,4.34036,4.34036,4.25206,4.34036,204493.37911467,0
+KBH.US,D,19910204,000000,4.34036,4.6576,4.34036,4.6576,566099.81668213,0
+KBH.US,D,19910205,000000,4.6576,4.84329,4.6576,4.74609,1028591.1093914,0
+KBH.US,D,19910206,000000,4.70184,4.74609,4.48131,4.5605,684672.35501868,0
+KBH.US,D,19910207,000000,4.5605,4.74609,4.5605,4.61404,698726.12249192,0
+KBH.US,D,19910208,000000,4.61404,4.6576,4.51694,4.5605,216963.05433014,0
+KBH.US,D,19910211,000000,4.45517,4.78143,4.45517,4.78143,265025.3024627,0
+KBH.US,D,19910212,000000,4.73738,4.82528,4.73738,4.78143,536171.78795468,0
+KBH.US,D,19910213,000000,4.68442,4.91387,4.64018,4.86932,219684.70263528,0
+KBH.US,D,19910214,000000,4.91387,4.95802,4.82528,4.82528,221042.4959991,0
+KBH.US,D,19910215,000000,4.91387,4.95802,4.78143,4.82528,726384.09043923,0
+KBH.US,D,19910219,000000,4.78143,4.78143,4.68442,4.78143,478135.21401784,0
+KBH.US,D,19910220,000000,4.68442,4.78143,4.68442,4.73738,1168702.4531718,0
+KBH.US,D,19910221,000000,4.68442,4.82528,4.68442,4.82528,153709.48267696,0
+KBH.US,D,19910222,000000,4.78143,4.95802,4.78143,4.86932,201543.41138972,0
+KBH.US,D,19910225,000000,4.91387,4.91387,4.73738,4.82528,218097.57958874,0
+KBH.US,D,19910226,000000,4.82528,4.82528,4.55208,4.64018,249608.69031105,0
+KBH.US,D,19910227,000000,4.68442,4.86932,4.64018,4.82528,430753.88309302,0
+KBH.US,D,19910228,000000,4.86932,4.86932,4.78143,4.86932,395609.86691218,0
+KBH.US,D,19910301,000000,4.82528,4.91387,4.78143,4.91387,253236.54445498,0
+KBH.US,D,19910304,000000,4.91387,4.95802,4.73738,4.73738,178196.23531994,0
+KBH.US,D,19910305,000000,4.73738,4.95802,4.73738,4.86932,277273.73009878,0
+KBH.US,D,19910306,000000,4.95802,5.09916,4.82528,4.86932,618242.51674657,0
+KBH.US,D,19910307,000000,4.86932,4.95802,4.86932,4.86932,291095.13710055,0
+KBH.US,D,19910308,000000,4.91387,4.95802,4.82528,4.95802,401504.75104749,0
+KBH.US,D,19910311,000000,4.86932,4.91387,4.82528,4.91387,224896.64903701,0
+KBH.US,D,19910312,000000,4.82528,4.91387,4.82528,4.91387,354120.38933391,0
+KBH.US,D,19910313,000000,4.91387,4.91387,4.82528,4.91387,233062.60421538,0
+KBH.US,D,19910314,000000,4.86932,4.91387,4.86932,4.86932,129451.04945379,0
+KBH.US,D,19910315,000000,4.86932,4.91387,4.86932,4.91387,170260.62008723,0
+KBH.US,D,19910318,000000,4.86932,4.91387,4.86932,4.91387,87965.612927204,0
+KBH.US,D,19910319,000000,4.91387,4.91387,4.82528,4.82528,159606.38733811,0
+KBH.US,D,19910320,000000,4.78143,4.82528,4.78143,4.78143,131948.41939081,0
+KBH.US,D,19910321,000000,4.78143,4.91387,4.68442,4.91387,243938.08454386,0
+KBH.US,D,19910322,000000,4.91387,4.95802,4.86932,4.91387,548420.21559077,0
+KBH.US,D,19910325,000000,4.91387,5.05492,4.91387,5.00157,425087.31837751,0
+KBH.US,D,19910326,000000,5.00157,5.28417,5.00157,5.23132,1229459.6651509,0
+KBH.US,D,19910327,000000,5.28417,5.32832,5.18706,5.18706,300847.20506254,0
+KBH.US,D,19910328,000000,5.14312,5.23132,5.14312,5.23132,210163.98488187,0
+KBH.US,D,19910401,000000,5.28417,5.32832,5.23132,5.28417,127866.95719601,0
+KBH.US,D,19910402,000000,5.23132,5.28417,5.09916,5.14312,114712.32372112,0
+KBH.US,D,19910403,000000,5.14312,5.46957,5.09916,5.32832,969645.29882701,0
+KBH.US,D,19910404,000000,5.46957,5.61081,5.46957,5.51371,881459.44858336,0
+KBH.US,D,19910405,000000,5.51371,5.55767,5.41681,5.51371,661546.42652827,0
+KBH.US,D,19910408,000000,5.51371,5.55767,5.46957,5.55767,627541.98692062,0
+KBH.US,D,19910409,000000,5.51371,5.55767,5.51371,5.51371,283617.17097037,0
+KBH.US,D,19910410,000000,5.55767,5.69881,5.55767,5.55767,595576.25788455,0
+KBH.US,D,19910411,000000,5.61081,5.69881,5.55767,5.65497,550228.58621669,0
+KBH.US,D,19910412,000000,5.78711,5.88382,5.65497,5.69881,2056960.9712034,0
+KBH.US,D,19910415,000000,5.74267,5.84006,5.74267,5.84006,365689.92028809,0
+KBH.US,D,19910416,000000,5.84006,5.88382,5.78711,5.88382,404228.41987848,0
+KBH.US,D,19910417,000000,5.84006,5.88382,5.84006,5.84006,211523.79877152,0
+KBH.US,D,19910418,000000,5.84006,5.84006,5.74267,5.74267,423269.85538532,0
+KBH.US,D,19910419,000000,5.74267,5.74267,5.65497,5.69881,606454.76900179,0
+KBH.US,D,19910422,000000,5.69881,5.69881,5.61081,5.61081,522121.0512702,0
+KBH.US,D,19910423,000000,5.55767,5.65497,5.55767,5.61081,320122.01130379,0
+KBH.US,D,19910424,000000,5.65497,5.65497,5.55767,5.65497,106780.74954008,0
+KBH.US,D,19910425,000000,5.65497,5.65497,5.55767,5.65497,199734.03050088,0
+KBH.US,D,19910426,000000,5.61081,5.78711,5.61081,5.74267,186580.40728891,0
+KBH.US,D,19910429,000000,5.74267,5.78711,5.69881,5.78711,116756.08560728,0
+KBH.US,D,19910430,000000,5.74267,5.88382,5.74267,5.84006,318076.22889179,0
+KBH.US,D,19910501,000000,5.88382,5.88382,5.78711,5.84006,345959.48547015,0
+KBH.US,D,19910502,000000,5.92846,6.0695,5.88382,6.0695,537084.055371,0
+KBH.US,D,19910503,000000,6.0695,6.0695,5.97231,6.0695,268881.47602645,0
+KBH.US,D,19910506,000000,5.97231,6.01645,5.92846,5.97231,74363.432978979,0
+KBH.US,D,19910507,000000,5.91035,5.95469,5.81344,5.85738,372035.38168551,0
+KBH.US,D,19910508,000000,5.81344,5.95469,5.81344,5.91035,176834.40090445,0
+KBH.US,D,19910509,000000,5.99903,6.14009,5.95469,6.14009,252331.34887911,0
+KBH.US,D,19910510,000000,6.18403,6.18403,5.91035,6.05189,154391.41014763,0
+KBH.US,D,19910513,000000,5.99903,5.99903,5.81344,5.81344,161193.51038466,0
+KBH.US,D,19910514,000000,5.81344,5.81344,5.58428,5.76959,223539.86593611,0
+KBH.US,D,19910515,000000,5.67238,5.81344,5.67238,5.72544,157110.02766402,0
+KBH.US,D,19910516,000000,5.81344,6.05189,5.81344,5.95469,250968.5042007,0
+KBH.US,D,19910517,000000,5.85738,5.95469,5.85738,5.85738,56225.172522173,0
+KBH.US,D,19910520,000000,5.81344,5.95469,5.81344,5.85738,498766.80335999,0
+KBH.US,D,19910521,000000,5.81344,5.85738,5.76959,5.76959,274320.73158507,0
+KBH.US,D,19910522,000000,5.81344,5.81344,5.62844,5.72544,270693.88770405,0
+KBH.US,D,19910523,000000,5.67238,5.76959,5.39879,5.48669,158244.55292262,0
+KBH.US,D,19910524,000000,5.44304,5.48669,5.35494,5.44304,97030.70210393,0
+KBH.US,D,19910528,000000,5.48669,5.76959,5.44304,5.72544,149406.77290279,0
+KBH.US,D,19910529,000000,5.72544,5.72544,5.53984,5.62844,189984.99332765,0
+KBH.US,D,19910530,000000,5.67238,5.85738,5.62844,5.81344,485847.56114535,0
+KBH.US,D,19910531,000000,5.85738,6.05189,5.81344,6.05189,457961.27377823,0
+KBH.US,D,19910603,000000,6.05189,6.14009,5.99903,6.14009,298126.56702031,0
+KBH.US,D,19910604,000000,6.18403,6.28114,6.09564,6.23699,486979.05561519,0
+KBH.US,D,19910605,000000,6.23699,6.23699,6.14009,6.18403,264576.74572644,0
+KBH.US,D,19910606,000000,6.23699,6.23699,6.14009,6.14009,143285.5898735,0
+KBH.US,D,19910607,000000,6.09564,6.09564,5.91035,5.95469,164367.75647775,0
+KBH.US,D,19910610,000000,5.95469,5.95469,5.76959,5.81344,138750.51962783,0
+KBH.US,D,19910611,000000,5.81344,5.85738,5.76959,5.85738,132174.71828477,0
+KBH.US,D,19910612,000000,5.81344,5.81344,5.62844,5.67238,188624.16917508,0
+KBH.US,D,19910613,000000,5.67238,5.67238,5.48669,5.48669,228075.9464447,0
+KBH.US,D,19910614,000000,5.67238,5.85738,5.44304,5.62844,227620.317868,0
+KBH.US,D,19910617,000000,5.67238,5.72544,5.62844,5.72544,191802.45631985,0
+KBH.US,D,19910618,000000,5.62844,5.67238,5.58428,5.62844,318987.48604518,0
+KBH.US,D,19910619,000000,5.58428,5.58428,5.35494,5.35494,200411.91691987,0
+KBH.US,D,19910620,000000,5.44304,5.53984,5.35494,5.44304,321482.83545636,0
+KBH.US,D,19910621,000000,5.44304,5.44304,5.35494,5.39879,248025.60831617,0
+KBH.US,D,19910624,000000,5.39879,5.39879,5.21359,5.21359,198147.91771726,0
+KBH.US,D,19910625,000000,5.21359,5.25764,5.07245,5.11689,315806.16811166,0
+KBH.US,D,19910626,000000,5.07245,5.16965,4.79885,4.85201,694422.40245483,0
+KBH.US,D,19910627,000000,4.85201,4.98415,4.85201,4.98415,195653.578569,0
+KBH.US,D,19910628,000000,5.11689,5.11689,4.85201,4.98415,139656.72546664,0
+KBH.US,D,19910701,000000,5.0373,5.39879,5.0373,5.30179,165271.9417907,0
+KBH.US,D,19910702,000000,5.21359,5.30179,5.16965,5.21359,130129.9461357,0
+KBH.US,D,19910703,000000,5.21359,5.21359,5.0373,5.07245,199054.12355605,0
+KBH.US,D,19910705,000000,5.07245,5.11689,4.88714,4.88714,41713.755946392,0
+KBH.US,D,19910708,000000,4.94001,5.11689,4.85201,5.11689,281348.12045315,0
+KBH.US,D,19910709,000000,5.07245,5.07245,4.98415,5.0373,200183.59750007,0
+KBH.US,D,19910710,000000,4.98415,5.0373,4.85201,4.88714,486979.05561519,0
+KBH.US,D,19910711,000000,4.79885,4.88714,4.7547,4.85201,757448.66495111,0
+KBH.US,D,19910712,000000,4.88714,4.88714,4.70184,4.7547,623911.10198793,0
+KBH.US,D,19910715,000000,4.70184,4.7547,4.66661,4.7547,376567.42114241,0
+KBH.US,D,19910716,000000,4.70184,4.7547,4.66661,4.70184,368181.22864759,0
+KBH.US,D,19910717,000000,4.7547,4.79885,4.7547,4.7547,197014.40272157,0
+KBH.US,D,19910718,000000,4.79885,4.79885,4.70184,4.7547,520304.59854093,0
+KBH.US,D,19910719,000000,4.7547,4.7547,4.61404,4.61404,367046.70338899,0
+KBH.US,D,19910722,000000,4.5697,4.5697,4.1992,4.25206,436421.45807145,0
+KBH.US,D,19910723,000000,4.25206,4.2964,3.82861,3.82861,470650.17604722,0
+KBH.US,D,19910724,000000,3.82861,3.96985,3.78466,3.92551,288606.85952981,0
+KBH.US,D,19910725,000000,3.92551,4.15496,3.92551,4.11091,240541.58060848,0
+KBH.US,D,19910726,000000,4.1992,4.25206,4.11091,4.15496,162782.65395705,0
+KBH.US,D,19910729,000000,4.15496,4.1992,4.11091,4.15496,144192.80597522,0
+KBH.US,D,19910730,000000,4.1992,4.25206,4.15496,4.1992,172298.32039586,0
+KBH.US,D,19910731,000000,4.25206,4.2964,4.15496,4.25206,270010.94997046,0
+KBH.US,D,19910801,000000,4.25206,4.25206,4.1992,4.1992,197464.97998368,0
+KBH.US,D,19910802,000000,4.25206,4.2964,4.1992,4.2964,186811.75749749,0
+KBH.US,D,19910805,000000,4.34036,4.34036,4.15496,4.15496,119931.34196328,0
+KBH.US,D,19910806,000000,4.1992,4.43766,4.15496,4.34036,286337.8090126,0
+KBH.US,D,19910807,000000,4.34036,4.51694,4.2964,4.51694,349590.37040285,0
+KBH.US,D,19910808,000000,4.50803,4.73738,4.45517,4.45517,293597.55835217,0
+KBH.US,D,19910809,000000,4.50803,4.55208,4.18149,4.18149,112221.01536162,0
+KBH.US,D,19910812,000000,4.18149,4.18149,4.08468,4.08468,162100.72648638,0
+KBH.US,D,19910813,000000,4.08468,4.08468,3.99609,3.99609,135577.28379767,0
+KBH.US,D,19910814,000000,4.04053,4.04053,3.89928,3.89928,167090.41504581,0
+KBH.US,D,19910815,000000,3.94324,3.99609,3.89928,3.94324,165047.66342257,0
+KBH.US,D,19910816,000000,3.94324,3.94324,3.66994,3.71378,302439.37942367,0
+KBH.US,D,19910819,000000,3.62579,3.66994,3.39625,3.57263,171625.48529148,0
+KBH.US,D,19910820,000000,3.62579,3.8107,3.57263,3.71378,433473.51087233,0
+KBH.US,D,19910821,000000,3.85514,3.85514,3.62579,3.8107,1372062.3172908,0
+KBH.US,D,19910822,000000,3.66994,3.71378,3.62579,3.62579,530730.51187023,0
+KBH.US,D,19910823,000000,3.66994,3.85514,3.62579,3.75803,300168.30838063,0
+KBH.US,D,19910826,000000,3.8107,3.94324,3.75803,3.85514,182955.58393373,0
+KBH.US,D,19910827,000000,3.85514,3.99609,3.85514,3.99609,259591.09821868,0
+KBH.US,D,19910828,000000,3.99609,4.26988,3.99609,4.22533,647490.63852918,0
+KBH.US,D,19910829,000000,4.36679,4.41093,4.18149,4.18149,423045.57701719,0
+KBH.US,D,19910830,000000,4.18149,4.26988,4.18149,4.26988,219684.70263528,0
+KBH.US,D,19910903,000000,4.26988,4.31353,4.12892,4.18149,442543.65136365,0
+KBH.US,D,19910904,000000,4.18149,4.18149,4.12892,4.18149,133758.81054256,0
+KBH.US,D,19910905,000000,4.18149,4.18149,4.08468,4.12892,152577.98820711,0
+KBH.US,D,19910906,000000,4.12892,4.18149,4.08468,4.08468,159381.09870706,0
+KBH.US,D,19910909,000000,3.99609,4.04053,3.89928,3.89928,101792.07124356,0
+KBH.US,D,19910910,000000,3.8107,3.85514,3.71378,3.8107,148270.22711834,0
+KBH.US,D,19910911,000000,3.75803,3.8107,3.66994,3.71378,202227.35938623,0
+KBH.US,D,19910912,000000,3.71378,3.75803,3.66994,3.71378,209031.4801491,0
+KBH.US,D,19910913,000000,3.71378,3.71378,3.66994,3.66994,94987.950480689,0
+KBH.US,D,19910916,000000,3.75803,4.18149,3.75803,4.12892,997079.99866911,0
+KBH.US,D,19910917,000000,4.22533,4.41093,4.18149,4.36679,550005.31811148,0
+KBH.US,D,19910918,000000,4.41093,4.55208,4.36679,4.55208,401737.11151898,0
+KBH.US,D,19910919,000000,4.45517,4.55208,4.45517,4.50803,1030406.5518577,0
+KBH.US,D,19910920,000000,4.55208,4.55208,4.41093,4.45517,440957.53858002,0
+KBH.US,D,19910923,000000,4.41093,4.45517,4.41093,4.45517,331678.40884001,0
+KBH.US,D,19910924,000000,4.41093,4.41093,4.22533,4.22533,275910.88542038,0
+KBH.US,D,19910925,000000,4.26988,4.26988,3.99609,3.99609,126509.16383219,0
+KBH.US,D,19910926,000000,4.08468,4.41093,4.08468,4.41093,292232.6931479,0
+KBH.US,D,19910927,000000,4.45517,4.69324,4.45517,4.69324,594212.40294321,0
+KBH.US,D,19910930,000000,4.73738,4.82528,4.69324,4.73738,580609.21273206,0
+KBH.US,D,19911001,000000,4.82528,4.92248,4.82528,4.92248,494688.37195394,0
+KBH.US,D,19911002,000000,4.92248,4.92248,4.59633,4.59633,575850.8743812,0
+KBH.US,D,19911003,000000,4.78143,4.87824,4.69324,4.73738,277040.35936438,0
+KBH.US,D,19911004,000000,4.78143,4.82528,4.73738,4.82528,93178.569591853,0
+KBH.US,D,19911007,000000,4.82528,4.82528,4.69324,4.73738,170712.20761224,0
+KBH.US,D,19911008,000000,4.73738,4.78143,4.73738,4.73738,124464.39168311,0
+KBH.US,D,19911009,000000,4.73738,4.87824,4.73738,4.78143,355485.25453816,0
+KBH.US,D,19911010,000000,4.78143,4.78143,4.59633,4.69324,215379.97233526,0
+KBH.US,D,19911011,000000,4.64018,4.64018,4.59633,4.64018,72320.681355738,0
+KBH.US,D,19911014,000000,4.59633,4.64018,4.59633,4.64018,40581.251213626,0
+KBH.US,D,19911015,000000,4.59633,4.73738,4.59633,4.73738,81386.780795383,0
+KBH.US,D,19911016,000000,4.78143,4.96692,4.69324,4.92248,353898.13149162,0
+KBH.US,D,19911017,000000,5.01068,5.15183,4.87824,4.92248,229438.79112312,0
+KBH.US,D,19911018,000000,4.92248,5.06343,4.64018,4.64018,201322.16381035,0
+KBH.US,D,19911021,000000,4.73738,4.87824,4.69324,4.87824,100207.97898577,0
+KBH.US,D,19911022,000000,4.82528,4.92248,4.78143,4.92248,100431.24709099,0
+KBH.US,D,19911023,000000,4.92248,4.92248,4.87824,4.92248,21083.176867165,0
+KBH.US,D,19911024,000000,4.87824,5.06343,4.87824,5.01068,452291.67827396,0
+KBH.US,D,19911025,000000,4.96692,4.96692,4.69324,4.73738,220135.27989738,0
+KBH.US,D,19911028,000000,4.73738,4.87824,4.73738,4.78143,763794.12634853,0
+KBH.US,D,19911029,000000,4.78143,4.78143,4.59633,4.69324,184772.036663,0
+KBH.US,D,19911030,000000,4.73738,4.82528,4.69324,4.78143,461362.8290282,0
+KBH.US,D,19911031,000000,4.73738,4.82528,4.73738,4.78143,158019.26429157,0
+KBH.US,D,19911101,000000,4.82528,4.82528,4.73738,4.82528,106329.16201506,0
+KBH.US,D,19911104,000000,4.73738,4.78143,4.69324,4.73738,225579.5867706,0
+KBH.US,D,19911105,000000,4.73738,4.73738,4.64018,4.64018,149629.03074508,0
+KBH.US,D,19911106,000000,4.69324,4.69324,4.50803,4.55208,82979.965419443,0
+KBH.US,D,19911107,000000,4.45517,4.69324,4.45517,4.69324,258452.53190839,0
+KBH.US,D,19911108,000000,4.64018,4.73738,4.64018,4.73738,253918.47192565,0
+KBH.US,D,19911111,000000,4.64018,4.64018,4.59633,4.64018,51463.803382542,0
+KBH.US,D,19911112,000000,4.57861,4.86101,4.57861,4.81677,208349.55267843,0
+KBH.US,D,19911113,000000,4.76391,4.90506,4.71957,4.90506,154391.41014763,0
+KBH.US,D,19911114,000000,4.90506,5.09916,4.90506,5.04621,415562.55957241,0
+KBH.US,D,19911115,000000,4.95802,5.00157,4.66661,4.66661,205855.21353016,0
+KBH.US,D,19911118,000000,4.76391,4.86101,4.71957,4.86101,406948.04765779,0
+KBH.US,D,19911119,000000,4.81677,5.04621,4.71957,4.95802,652479.3168257,0
+KBH.US,D,19911120,000000,5.00157,5.51371,5.00157,5.46957,807776.93281212,0
+KBH.US,D,19911121,000000,5.46957,5.55767,5.37256,5.41681,617788.90869571,0
+KBH.US,D,19911122,000000,5.37256,5.37256,5.04621,5.04621,58945.810564402,0
+KBH.US,D,19911125,000000,5.00157,5.04621,4.90506,5.04621,252782.93640413,0
+KBH.US,D,19911126,000000,5.04621,5.09916,4.90506,5.04621,89100.13818581,0
+KBH.US,D,19911127,000000,5.00157,5.04621,4.95802,5.00157,38769.849798952,0
+KBH.US,D,19911129,000000,4.95802,5.00157,4.86101,5.00157,171625.48529148,0
+KBH.US,D,19911202,000000,4.95802,5.18706,4.90506,5.18706,81844.429897919,0
+KBH.US,D,19911203,000000,5.14312,5.23132,5.09916,5.23132,159830.66570625,0
+KBH.US,D,19911204,000000,5.23132,5.23132,5.14312,5.18706,751098.1522391,0
+KBH.US,D,19911205,000000,5.18706,5.18706,5.09916,5.14312,75719.205816956,0
+KBH.US,D,19911206,000000,5.09916,5.18706,5.04621,5.14312,70051.630838528,0
+KBH.US,D,19911209,000000,5.14312,5.28417,4.86101,5.18706,81844.429897919,0
+KBH.US,D,19911210,000000,5.14312,5.23132,5.09916,5.09916,122879.28916241,0
+KBH.US,D,19911211,000000,5.18706,5.18706,5.04621,5.14312,148270.22711834,0
+KBH.US,D,19911212,000000,5.14312,5.23132,5.14312,5.18706,98849.175359039,0
+KBH.US,D,19911213,000000,5.23132,5.32832,5.23132,5.28417,212655.29324136,0
+KBH.US,D,19911216,000000,5.28417,5.32832,5.28417,5.28417,339387.72517876,0
+KBH.US,D,19911217,000000,5.23132,5.23132,5.14312,5.14312,26298.154057654,0
+KBH.US,D,19911218,000000,5.04621,5.18706,5.00157,5.14312,82069.718528968,0
+KBH.US,D,19911219,000000,5.14312,5.18706,5.09916,5.09916,41942.0753662,0
+KBH.US,D,19911220,000000,5.18706,5.51371,5.14312,5.41681,470203.6398368,0
+KBH.US,D,19911223,000000,5.65497,6.63372,5.65497,6.44861,954006.42883307,0
+KBH.US,D,19911224,000000,6.35141,6.49277,6.30767,6.35141,422816.24733446,0
+KBH.US,D,19911226,000000,6.35141,6.49277,6.25481,6.35141,611443.4472983,0
+KBH.US,D,19911227,000000,6.25481,6.68698,6.25481,6.68698,518946.80517712,0
+KBH.US,D,19911230,000000,6.58087,6.81932,6.44861,6.72221,742932.19706073,0
+KBH.US,D,19911231,000000,6.63372,6.72221,6.49277,6.72221,431432.77977493,0
+KBH.US,D,19920102,000000,6.58087,6.63372,6.44861,6.54582,354581.06922521,0
+KBH.US,D,19920103,000000,6.49277,6.54582,6.44861,6.49277,808229.53060007,0
+KBH.US,D,19920106,000000,6.81932,6.96046,6.77467,6.96046,756765.72721752,0
+KBH.US,D,19920107,000000,6.87208,6.91642,6.72221,6.87208,640007.6210844,0
+KBH.US,D,19920108,000000,6.77467,6.81932,6.68698,6.68698,604186.72874749,0
+KBH.US,D,19920109,000000,6.77467,7.01332,6.77467,6.77467,806418.12918539,0
+KBH.US,D,19920110,000000,6.72221,6.77467,6.54582,6.68698,345959.48547015,0
+KBH.US,D,19920113,000000,6.58087,6.87208,6.49277,6.81932,1794425.9668373,0
+KBH.US,D,19920114,000000,6.91642,6.91642,6.54582,6.87208,2919147.6340714,0
+KBH.US,D,19920115,000000,7.01332,7.75442,7.01332,7.66602,2025677.169638,0
+KBH.US,D,19920116,000000,7.75442,7.75442,7.47201,7.52458,731374.78926159,0
+KBH.US,D,19920117,000000,7.56902,7.70998,7.56902,7.61317,457051.02688776,0
+KBH.US,D,19920120,000000,7.42817,7.47201,7.33077,7.38372,295402.89818932,0
+KBH.US,D,19920121,000000,7.33077,7.42817,7.24237,7.24237,246436.4647438,0
+KBH.US,D,19920122,000000,7.24237,7.52458,7.10162,7.47201,411934.70542847,0
+KBH.US,D,19920123,000000,7.66602,7.75442,7.42817,7.42817,929749.00587281,0
+KBH.US,D,19920124,000000,7.42817,7.42817,7.15477,7.24237,299030.75233326,0
+KBH.US,D,19920127,000000,7.28691,7.56902,7.28691,7.56902,648172.56599985,0
+KBH.US,D,19920128,000000,7.61317,7.84252,7.56902,7.84252,1249409.3270224,0
+KBH.US,D,19920129,000000,7.84252,8.22201,7.80708,8.03662,1193411.4636571,0
+KBH.US,D,19920130,000000,8.03662,8.31863,8.03662,8.22201,1791938.6995295,0
+KBH.US,D,19920131,000000,8.27478,8.45998,8.27478,8.31863,523252.54574005,0
+KBH.US,D,19920203,000000,8.31863,8.63656,8.31863,8.59232,673788.79258684,0
+KBH.US,D,19920204,000000,8.59232,9.15603,8.59232,9.15603,1336018.1568487,0
+KBH.US,D,19920205,000000,9.10307,9.24551,8.78534,8.78534,920225.25733064,0
+KBH.US,D,19920206,000000,8.78534,8.92877,8.59232,8.78534,370902.87695274,0
+KBH.US,D,19920207,000000,8.68952,8.68952,8.36307,8.41563,223313.56704215,0
+KBH.US,D,19920210,000000,8.43365,8.91263,8.43365,8.91263,384501.01584929,0
+KBH.US,D,19920211,000000,8.99676,9.36955,8.91263,9.04854,693741.48524708,0
+KBH.US,D,19920212,000000,9.04854,9.32589,9.04854,9.32589,310820.5206039,0
+KBH.US,D,19920213,000000,9.36955,9.36955,9.09407,9.13891,300168.30838063,0
+KBH.US,D,19920214,000000,9.09407,9.09407,8.62805,8.7688,343923.80568734,0
+KBH.US,D,19920218,000000,8.81226,8.91263,8.6718,8.71605,404228.41987848,0
+KBH.US,D,19920219,000000,8.6718,8.71605,8.29279,8.29279,604416.05843022,0
+KBH.US,D,19920220,000000,8.24844,8.34565,8.15124,8.2042,666304.76487915,0
+KBH.US,D,19920221,000000,8.2042,8.2042,8.06286,8.06286,966702.4029425,0
+KBH.US,D,19920224,000000,7.97496,7.97496,7.59555,7.87795,742932.19706073,0
+KBH.US,D,19920225,000000,7.78065,7.9219,7.68404,7.87795,528463.48187886,0
+KBH.US,D,19920226,000000,7.87795,8.06286,7.78065,7.83331,717317.99099959,0
+KBH.US,D,19920227,000000,7.73679,7.83331,7.59555,7.63939,301755.43142717,0
+KBH.US,D,19920228,000000,7.63939,7.87795,7.59555,7.83331,587636.60160015,0
+KBH.US,D,19920302,000000,7.78065,7.83331,7.59555,7.59555,174566.36065016,0
+KBH.US,D,19920303,000000,7.59555,7.78065,7.59555,7.78065,106780.74954008,0
+KBH.US,D,19920304,000000,7.78065,7.97496,7.68404,7.97496,264117.07609806,0
+KBH.US,D,19920305,000000,8.06286,8.29279,8.06286,8.2042,276815.07073334,0
+KBH.US,D,19920306,000000,8.15124,8.15124,7.63939,7.73679,397203.05153624,0
+KBH.US,D,19920309,000000,7.78065,7.83331,7.73679,7.83331,763113.20914078,0
+KBH.US,D,19920310,000000,7.78065,8.11581,7.78065,8.11581,438008.58111799,0
+KBH.US,D,19920311,000000,8.29279,8.3893,7.83331,7.83331,620510.55700086,0
+KBH.US,D,19920312,000000,7.83331,7.97496,7.49834,7.49834,622549.26757243,0
+KBH.US,D,19920313,000000,7.40134,7.4542,7.3572,7.4542,1205430.5616105,0
+KBH.US,D,19920316,000000,7.40134,7.4542,7.3572,7.4542,713918.45627545,0
+KBH.US,D,19920317,000000,7.49834,7.54269,7.40134,7.49834,621190.4639457,0
+KBH.US,D,19920318,000000,7.4542,7.59555,7.4542,7.54269,1415816.8043346,0
+KBH.US,D,19920319,000000,7.54269,7.97496,7.54269,7.9219,1698754.0683601,0
+KBH.US,D,19920320,000000,8.15124,8.53035,8.15124,8.53035,1607394.9822864,0
+KBH.US,D,19920323,000000,8.53035,8.7688,8.3893,8.48661,994588.69030961,0
+KBH.US,D,19920324,000000,8.43365,8.48661,8.15124,8.2042,291781.10562289,0
+KBH.US,D,19920325,000000,8.11581,8.24844,8.06286,8.06286,273415.5360092,0
+KBH.US,D,19920326,000000,7.83331,7.83331,7.40134,7.49834,1064187.7233602,0
+KBH.US,D,19920327,000000,7.49834,7.49834,7.1718,7.22486,768782.80464505,0
+KBH.US,D,19920330,000000,7.22486,7.22486,6.80149,6.88969,611443.4472983,0
+KBH.US,D,19920331,000000,6.88969,7.26039,6.88969,7.1718,529827.33682019,0
+KBH.US,D,19920401,000000,7.03084,7.03084,6.94245,6.98709,744976.96920981,0
+KBH.US,D,19920402,000000,6.94245,7.03084,6.56354,6.65154,722083.40119089,0
+KBH.US,D,19920403,000000,6.70449,6.84565,6.60758,6.65154,533451.14991245,0
+KBH.US,D,19920406,000000,6.65154,6.65154,6.09564,6.36943,1307450.9522738,0
+KBH.US,D,19920407,000000,6.42209,6.56354,6.32499,6.36943,469293.39294633,0
+KBH.US,D,19920408,000000,6.36943,6.36943,6.18403,6.23699,531408.39828922,0
+KBH.US,D,19920409,000000,6.28114,6.94245,6.28114,6.94245,611893.01429748,0
+KBH.US,D,19920410,000000,7.11894,7.1718,6.94245,7.03084,1032670.5510604,0
+KBH.US,D,19920413,000000,6.94245,6.94245,6.70449,6.70449,206081.51242414,0
+KBH.US,D,19920414,000000,6.80149,6.80149,6.60758,6.65154,321707.11382449,0
+KBH.US,D,19920415,000000,6.80149,7.03084,6.80149,7.03084,642275.6613387,0
+KBH.US,D,19920416,000000,7.11894,7.22486,6.84565,6.94245,310820.5206039,0
+KBH.US,D,19920420,000000,6.94245,6.94245,6.74874,6.84565,131715.0486564,0
+KBH.US,D,19920421,000000,6.74874,6.84565,6.70449,6.84565,150540.28789847,0
+KBH.US,D,19920422,000000,6.88969,6.88969,6.46634,6.46634,288153.25147895,0
+KBH.US,D,19920423,000000,6.51048,6.56354,6.36943,6.51048,583333.89182598,0
+KBH.US,D,19920424,000000,6.46634,6.56354,6.36943,6.51048,739083.09533742,0
+KBH.US,D,19920427,000000,6.56354,6.56354,6.36943,6.46634,216963.05433014,0
+KBH.US,D,19920428,000000,6.42209,6.46634,6.23699,6.23699,1428059.1703932,0
+KBH.US,D,19920429,000000,6.28114,6.28114,6.14009,6.14009,400146.95768368,0
+KBH.US,D,19920430,000000,6.18403,6.65154,6.18403,6.65154,1143538.8243728,0
+KBH.US,D,19920501,000000,6.65154,6.65154,6.51048,6.65154,550228.58621669,0
+KBH.US,D,19920504,000000,6.60758,6.80149,6.60758,6.70449,484484.71646693,0
+KBH.US,D,19920505,000000,6.74874,6.88969,6.74874,6.84565,328051.56495899,0
+KBH.US,D,19920506,000000,6.84565,7.03084,6.84565,6.88969,438462.18916885,0
+KBH.US,D,19920507,000000,6.82822,7.01332,6.82822,6.96046,406948.04765779,0
+KBH.US,D,19920508,000000,6.96046,6.96046,6.77467,6.77467,194068.47604829,0
+KBH.US,D,19920511,000000,6.77467,6.77467,6.68698,6.68698,192023.70389922,0
+KBH.US,D,19920512,000000,6.68698,6.68698,6.44861,6.54582,381553.06865017,0
+KBH.US,D,19920513,000000,6.50207,6.50207,6.21066,6.30767,708476.16992807,0
+KBH.US,D,19920514,000000,6.30767,6.30767,5.88382,5.92846,1253497.8610577,0
+KBH.US,D,19920515,000000,5.79592,5.88382,5.69881,5.69881,660412.91153258,0
+KBH.US,D,19920518,000000,5.65497,5.88382,5.65497,5.74267,642953.54775769,0
+KBH.US,D,19920519,000000,5.74267,5.79592,5.65497,5.69881,466575.78569286,0
+KBH.US,D,19920520,000000,6.02486,6.0695,5.84006,5.84006,1426473.0576096,0
+KBH.US,D,19920521,000000,5.88382,5.88382,5.69881,5.69881,1357557.9725555,0
+KBH.US,D,19920522,000000,5.74267,5.79592,5.74267,5.79592,454782.98663347,0
+KBH.US,D,19920526,000000,5.69881,5.74267,5.60181,5.65497,470428.92846786,0
+KBH.US,D,19920527,000000,5.65497,5.74267,5.60181,5.65497,193837.12583973,0
+KBH.US,D,19920528,000000,5.65497,5.65497,5.505,5.505,207216.03768274,0
+KBH.US,D,19920529,000000,5.46086,5.69881,5.46086,5.65497,1151248.1407115,0
+KBH.US,D,19920601,000000,5.60181,5.65497,5.46086,5.60181,291095.13710055,0
+KBH.US,D,19920602,000000,5.65497,5.65497,5.46086,5.505,719135.45399177,0
+KBH.US,D,19920603,000000,5.505,5.74267,5.505,5.74267,756313.12942958,0
+KBH.US,D,19920604,000000,5.74267,5.74267,5.65497,5.69881,388812.81798974,0
+KBH.US,D,19920605,000000,5.65497,5.69881,5.65497,5.65497,349364.07150888,0
+KBH.US,D,19920608,000000,5.69881,5.69881,5.54885,5.60181,755860.53164165,0
+KBH.US,D,19920609,000000,5.505,5.54885,5.4077,5.46086,343699.52731921,0
+KBH.US,D,19920610,000000,5.4077,5.505,5.4077,5.46086,243035.91975674,0
+KBH.US,D,19920611,000000,5.46086,5.54885,5.4077,5.54885,81620.151529789,0
+KBH.US,D,19920612,000000,5.54885,5.65497,5.54885,5.60181,396521.12406557,0
+KBH.US,D,19920615,000000,5.505,5.505,5.4077,5.46086,130359.27581842,0
+KBH.US,D,19920616,000000,5.65497,5.65497,5.505,5.505,212655.29324136,0
+KBH.US,D,19920617,000000,5.505,5.54885,4.94001,5.08125,647714.91689732,0
+KBH.US,D,19920618,000000,5.08125,5.08125,4.85201,4.94001,536631.45758307,0
+KBH.US,D,19920619,000000,5.0373,5.08125,4.99296,5.0373,315806.16811166,0
+KBH.US,D,19920622,000000,4.94001,4.99296,4.89625,4.94001,374305.44246564,0
+KBH.US,D,19920623,000000,4.89625,4.99296,4.89625,4.89625,832031.32498362,0
+KBH.US,D,19920624,000000,4.85201,4.94001,4.70184,4.94001,739760.9817564,0
+KBH.US,D,19920625,000000,4.99296,5.17836,4.99296,5.13411,244853.38274893,0
+KBH.US,D,19920626,000000,5.17836,5.36376,5.17836,5.36376,188851.47833197,0
+KBH.US,D,19920629,000000,5.3197,5.3197,5.26665,5.26665,271147.49575491,0
+KBH.US,D,19920630,000000,5.3197,5.36376,5.17836,5.36376,307425.02693144,0
+KBH.US,D,19920701,000000,5.36376,5.60181,5.3197,5.60181,367046.70338899,0
+KBH.US,D,19920702,000000,5.84006,5.84006,5.505,5.84006,1084137.3852317,0
+KBH.US,D,19920706,000000,5.79592,5.84006,5.69881,5.69881,76172.813867813,0
+KBH.US,D,19920707,000000,5.74267,5.74267,5.505,5.505,235102.32504986,0
+KBH.US,D,19920708,000000,5.505,5.54885,5.46086,5.505,120377.8781737,0
+KBH.US,D,19920709,000000,5.505,5.54885,5.46086,5.505,128315.51393227,0
+KBH.US,D,19920710,000000,5.505,5.505,5.36376,5.4077,259591.09821868,0
+KBH.US,D,19920713,000000,5.4077,5.4077,5.17836,5.26665,261853.07689545,0
+KBH.US,D,19920714,000000,5.26665,5.46086,5.26665,5.36376,176834.40090445,0
+KBH.US,D,19920715,000000,5.36376,5.36376,5.2226,5.26665,102473.99871423,0
+KBH.US,D,19920716,000000,5.17836,5.26665,4.99296,5.0373,485615.20067386,0
+KBH.US,D,19920717,000000,4.99296,5.0373,4.85201,5.0373,510099.932791,0
+KBH.US,D,19920720,000000,4.94001,4.94001,4.7547,4.7547,561795.08638211,0
+KBH.US,D,19920721,000000,4.79885,4.99296,4.7547,4.89625,693741.48524708,0
+KBH.US,D,19920722,000000,4.79885,4.94001,4.79885,4.94001,180464.27557423,0
+KBH.US,D,19920723,000000,4.94001,4.94001,4.89625,4.89625,145548.57881319,0
+KBH.US,D,19920724,000000,4.89625,5.0373,4.89625,4.99296,285885.21122465,0
+KBH.US,D,19920727,000000,5.0373,5.17836,5.0373,5.17836,486527.46809017,0
+KBH.US,D,19920728,000000,5.36376,5.74267,5.3197,5.69881,752456.95586583,0
+KBH.US,D,19920729,000000,5.79592,5.92846,5.74267,5.84006,1193411.4636571,0
+KBH.US,D,19920730,000000,5.92846,6.11336,5.88382,6.0695,883045.56136699,0
+KBH.US,D,19920731,000000,6.16642,6.16642,5.74267,5.79592,821152.81386638,0
+KBH.US,D,19920803,000000,5.79592,5.98112,5.79592,5.98112,292458.99204188,0
+KBH.US,D,19920804,000000,5.92846,5.98112,5.84006,5.92846,192932.94052677,0
+KBH.US,D,19920805,000000,5.84006,5.98112,5.84006,5.92846,296314.15534271,0
+KBH.US,D,19920806,000000,5.88382,6.02486,5.88382,6.02486,155523.91488039,0
+KBH.US,D,19920807,000000,6.02486,6.02486,5.88382,5.88382,351402.78208044,0
+KBH.US,D,19920810,000000,5.81344,5.95469,5.81344,5.86649,201543.41138972,0
+KBH.US,D,19920811,000000,5.86649,5.86649,5.53984,5.53984,225355.30840247,0
+KBH.US,D,19920812,000000,5.48669,5.48669,5.06343,5.19617,1141040.4441728,0
+KBH.US,D,19920813,000000,5.24883,5.34583,5.24883,5.29317,249608.69031105,0
+KBH.US,D,19920814,000000,5.29317,5.44304,5.29317,5.44304,578799.83184323,0
+KBH.US,D,19920817,000000,5.38999,5.44304,5.34583,5.38999,251196.82362051,0
+KBH.US,D,19920818,000000,5.38999,5.44304,5.38999,5.38999,183410.20224751,0
+KBH.US,D,19920819,000000,5.38999,5.38999,4.40193,4.44637,4019609.8578194,0
+KBH.US,D,19920820,000000,4.40193,4.63137,4.40193,4.49002,1534615.6415651,0
+KBH.US,D,19920821,000000,4.53437,4.63137,4.49002,4.53437,1236944.7031215,0
+KBH.US,D,19920824,000000,4.44637,4.53437,4.30492,4.53437,416017.17788619,0
+KBH.US,D,19920825,000000,4.53437,4.63137,4.44637,4.53437,827726.59468361,0
+KBH.US,D,19920826,000000,4.58693,4.63137,4.49002,4.58693,1113838.1048023,0
+KBH.US,D,19920827,000000,4.58693,4.63137,4.58693,4.58693,461362.8290282,0
+KBH.US,D,19920828,000000,4.58693,4.68442,4.58693,4.63137,242581.30144296,0
+KBH.US,D,19920831,000000,4.58693,4.63137,4.53437,4.53437,198595.4641906,0
+KBH.US,D,19920901,000000,4.53437,4.58693,4.49002,4.53437,626178.1319793,0
+KBH.US,D,19920902,000000,4.49002,4.58693,4.49002,4.58693,452291.67827396,0
+KBH.US,D,19920903,000000,4.58693,4.63137,4.53437,4.53437,133077.89333482,0
+KBH.US,D,19920904,000000,4.53437,4.63137,4.53437,4.53437,167993.59009586,0
+KBH.US,D,19920908,000000,4.53437,4.53437,4.40193,4.44637,152350.67905023,0
+KBH.US,D,19920909,000000,4.40193,4.44637,4.34926,4.44637,114942.66366677,0
+KBH.US,D,19920910,000000,4.40193,4.44637,4.34926,4.44637,116756.08560728,0
+KBH.US,D,19920911,000000,4.44637,4.63137,4.44637,4.49002,368859.11506658,0
+KBH.US,D,19920914,000000,4.68442,5.15183,4.68442,5.15183,1439850.9591897,0
+KBH.US,D,19920915,000000,5.06343,5.06343,4.86932,4.96692,273639.81437732,0
+KBH.US,D,19920916,000000,4.92248,4.92248,4.72867,4.82528,211295.47935171,0
+KBH.US,D,19920917,000000,4.86932,4.86932,4.63137,4.63137,92499.672909946,0
+KBH.US,D,19920918,000000,4.68442,4.68442,4.53437,4.68442,664717.6418326,0
+KBH.US,D,19920921,000000,4.68442,4.68442,4.53437,4.58693,179103.45142166,0
+KBH.US,D,19920922,000000,4.72867,4.82528,4.68442,4.68442,496958.43273407,0
+KBH.US,D,19920923,000000,4.78143,4.86932,4.78143,4.78143,506474.0991729,0
+KBH.US,D,19920924,000000,4.82528,4.82528,4.68442,4.72867,294042.07403674,0
+KBH.US,D,19920925,000000,4.72867,4.72867,4.58693,4.68442,76398.102498863,0
+KBH.US,D,19920928,000000,4.68442,4.72867,4.68442,4.68442,70278.939995417,0
+KBH.US,D,19920929,000000,4.63137,4.68442,4.53437,4.63137,107237.38837969,0
+KBH.US,D,19920930,000000,4.63137,4.82528,4.63137,4.82528,251651.44193428,0
+KBH.US,D,19921001,000000,4.82528,4.82528,4.72867,4.78143,284522.36654624,0
+KBH.US,D,19921002,000000,4.78143,4.78143,4.72867,4.72867,266160.83798422,0
+KBH.US,D,19921005,000000,4.63137,4.63137,4.49002,4.53437,394930.97023027,0
+KBH.US,D,19921006,000000,4.53437,4.63137,4.53437,4.63137,118119.94054861,0
+KBH.US,D,19921007,000000,4.68442,4.68442,4.53437,4.58693,51691.112539431,0
+KBH.US,D,19921008,000000,4.53437,4.63137,4.53437,4.58693,94542.424533186,0
+KBH.US,D,19921009,000000,4.53437,4.58693,4.44637,4.44637,296314.15534271,0
+KBH.US,D,19921012,000000,4.44637,4.63137,4.44637,4.63137,97030.70210393,0
+KBH.US,D,19921013,000000,4.53437,4.63137,4.53437,4.58693,271605.14485744,0
+KBH.US,D,19921014,000000,4.58693,4.68442,4.53437,4.58693,186811.75749749,0
+KBH.US,D,19921015,000000,4.53437,4.82528,4.53437,4.72867,672426.95817135,0
+KBH.US,D,19921016,000000,4.72867,5.01068,4.72867,4.96692,452968.55443003,0
+KBH.US,D,19921019,000000,4.92248,5.10768,4.92248,5.10768,428711.13146978,0
+KBH.US,D,19921020,000000,5.15183,5.29317,5.15183,5.24883,627313.66750081,0
+KBH.US,D,19921021,000000,5.29317,5.38999,5.29317,5.29317,338258.25123476,0
+KBH.US,D,19921022,000000,5.34583,5.62844,5.34583,5.53984,649982.95715161,0
+KBH.US,D,19921023,000000,5.58428,5.58428,5.38999,5.48669,227390.98818527,0
+KBH.US,D,19921026,000000,5.48669,5.48669,5.24883,5.38999,119931.34196328,0
+KBH.US,D,19921027,000000,5.38999,5.38999,5.29317,5.34583,151216.15379162,0
+KBH.US,D,19921028,000000,5.44304,5.62844,5.44304,5.53984,496048.18584359,0
+KBH.US,D,19921029,000000,5.58428,5.58428,5.44304,5.48669,283163.56291951,0
+KBH.US,D,19921030,000000,5.48669,5.53984,5.48669,5.53984,65970.168643725,0
+KBH.US,D,19921102,000000,5.48669,5.53984,5.44304,5.48669,168902.82672341,0
+KBH.US,D,19921103,000000,5.48669,5.53984,5.44304,5.53984,165047.66342257,0
+KBH.US,D,19921104,000000,5.53984,5.53984,5.48669,5.48669,173203.51597174,0
+KBH.US,D,19921105,000000,5.53984,5.53984,5.44304,5.44304,202905.24580521,0
+KBH.US,D,19921106,000000,5.48669,5.48669,5.44304,5.44304,149629.03074508,0
+KBH.US,D,19921109,000000,5.46957,5.55767,5.41681,5.46957,401054.17378539,0
+KBH.US,D,19921110,000000,5.46957,5.51371,5.41681,5.41681,105419.92538751,0
+KBH.US,D,19921111,000000,5.46957,5.94578,5.46957,5.89332,950607.90437185,0
+KBH.US,D,19921112,000000,5.94578,5.99012,5.89332,5.89332,1118142.8351023,0
+KBH.US,D,19921113,000000,5.99012,6.03398,5.94578,5.99012,662223.30268434,0
+KBH.US,D,19921116,000000,5.94578,6.03398,5.84888,5.89332,349590.37040285,0
+KBH.US,D,19921117,000000,5.89332,5.94578,5.75147,5.80442,139203.11741578,0
+KBH.US,D,19921118,000000,5.80442,5.80442,5.69881,5.75147,236462.13893951,0
+KBH.US,D,19921119,000000,5.69881,5.80442,5.66358,5.69881,135577.28379767,0
+KBH.US,D,19921120,000000,5.75147,5.75147,5.69881,5.75147,188395.84975527,0
+KBH.US,D,19921123,000000,5.69881,5.69881,5.51371,5.61081,393117.54828976,0
+KBH.US,D,19921124,000000,5.66358,5.75147,5.51371,5.69881,362740.96282606,0
+KBH.US,D,19921125,000000,5.69881,5.80442,5.69881,5.80442,335759.87103482,0
+KBH.US,D,19921127,000000,5.69881,5.80442,5.66358,5.69881,186128.8197639,0
+KBH.US,D,19921130,000000,5.69881,5.89332,5.66358,5.89332,421910.04149567,0
+KBH.US,D,19921201,000000,5.80442,5.89332,5.80442,5.89332,313316.88027799,0
+KBH.US,D,19921202,000000,5.94578,6.17493,5.84888,6.17493,680818.20198076,0
+KBH.US,D,19921203,000000,6.13098,6.22809,6.03398,6.17493,1374331.367808,0
+KBH.US,D,19921204,000000,6.17493,6.36943,6.13098,6.32499,431885.37756287,0
+KBH.US,D,19921207,000000,6.42209,6.55453,6.42209,6.51048,879642.99585409,0
+KBH.US,D,19921208,000000,6.46634,6.46634,6.28114,6.32499,999347.02866048,0
+KBH.US,D,19921209,000000,6.36943,6.42209,6.28114,6.42209,426217.80258444,0
+KBH.US,D,19921210,000000,6.42209,6.42209,6.17493,6.22809,296314.15534271,0
+KBH.US,D,19921211,000000,6.13098,6.17493,5.99012,5.99012,222630.62930856,0
+KBH.US,D,19921214,000000,5.99012,6.17493,5.99012,6.13098,209707.34604225,0
+KBH.US,D,19921215,000000,6.17493,6.17493,6.08713,6.08713,119252.44528137,0
+KBH.US,D,19921216,000000,6.13098,6.13098,5.99012,6.03398,304701.35810045,0
+KBH.US,D,19921217,000000,6.08713,6.22809,6.03398,6.22809,190211.29222162,0
+KBH.US,D,19921218,000000,6.28114,6.28114,6.17493,6.22809,258677.82053945,0
+KBH.US,D,19921221,000000,6.22809,6.22809,6.08713,6.17493,175927.18480273,0
+KBH.US,D,19921222,000000,6.28114,6.28114,6.03398,6.13098,193614.86799743,0
+KBH.US,D,19921223,000000,6.08713,6.22809,6.08713,6.22809,329185.07995467,0
+KBH.US,D,19921224,000000,6.17493,6.22809,6.13098,6.17493,156883.72877004,0
+KBH.US,D,19921228,000000,6.22809,6.28114,6.17493,6.28114,124917.99973397,0
+KBH.US,D,19921229,000000,6.32499,6.32499,6.22809,6.22809,169808.02229928,0
+KBH.US,D,19921230,000000,6.22809,6.28114,6.13098,6.13098,191802.45631985,0
+KBH.US,D,19921231,000000,6.17493,6.22809,6.08713,6.17493,382919.95438026,0
+KBH.US,D,19930104,000000,6.13098,6.28114,6.13098,6.13098,239863.69418949,0
+KBH.US,D,19930105,000000,6.17493,6.17493,6.08713,6.17493,400146.95768368,0
+KBH.US,D,19930106,000000,6.17493,6.32499,6.13098,6.32499,620740.89694651,0
+KBH.US,D,19930107,000000,6.51048,6.70449,6.46634,6.46634,933602.14864781,0
+KBH.US,D,19930108,000000,6.51048,6.60758,6.22809,6.46634,548868.77232703,0
+KBH.US,D,19930111,000000,6.55453,6.65154,6.42209,6.60758,577662.27579587,0
+KBH.US,D,19930112,000000,6.60758,6.70449,6.55453,6.60758,280669.22377124,0
+KBH.US,D,19930113,000000,6.60758,6.75795,6.60758,6.65154,296767.76339357,0
+KBH.US,D,19930114,000000,6.70449,6.84565,6.70449,6.75795,231474.47090591,0
+KBH.US,D,19930115,000000,6.80149,6.8986,6.75795,6.80149,292458.99204188,0
+KBH.US,D,19930118,000000,6.80149,6.8986,6.75795,6.8986,185449.923082,0
+KBH.US,D,19930119,000000,6.94245,7.0841,6.8986,7.0841,852666.95537745,0
+KBH.US,D,19930120,000000,7.13656,7.13656,6.98709,7.03084,579247.37831657,0
+KBH.US,D,19930121,000000,7.03084,7.03084,6.94245,7.03084,299030.75233326,0
+KBH.US,D,19930122,000000,7.0841,7.0841,6.94245,6.98709,711194.78744446,0
+KBH.US,D,19930125,000000,6.98709,7.03084,6.8986,7.03084,565196.64163208,0
+KBH.US,D,19930126,000000,7.03084,7.03084,6.8986,6.94245,690564.20836523,0
+KBH.US,D,19930127,000000,6.84565,6.94245,6.75795,6.80149,804828.98561301,0
+KBH.US,D,19930128,000000,6.84565,6.8986,6.80149,6.80149,137615.99436923,0
+KBH.US,D,19930129,000000,6.80149,6.84565,6.46634,6.60758,194971.65109833,0
+KBH.US,D,19930201,000000,6.65154,6.65154,6.60758,6.65154,340520.22991153,0
+KBH.US,D,19930202,000000,6.65154,6.65154,6.42209,6.42209,674242.4006377,0
+KBH.US,D,19930203,000000,6.46634,6.51048,6.42209,6.46634,359790.9951011,0
+KBH.US,D,19930204,000000,6.51048,6.94245,6.51048,6.8986,1533029.5287815,0
+KBH.US,D,19930205,000000,6.98709,7.13656,6.8986,6.8986,994133.06173291,0
+KBH.US,D,19930208,000000,6.87208,7.10983,6.87208,7.10983,430298.25451632,0
+KBH.US,D,19930209,000000,7.10983,7.20763,7.06609,7.10983,518492.18686333,0
+KBH.US,D,19930210,000000,7.10983,7.10983,6.96908,6.96908,290645.57010137,0
+KBH.US,D,19930211,000000,7.06609,7.10983,6.91642,7.02213,421687.78365337,0
+KBH.US,D,19930212,000000,6.96908,7.02213,6.96908,6.96908,126958.73083136,0
+KBH.US,D,19930216,000000,6.91642,6.91642,6.58997,6.68698,426896.69926635,0
+KBH.US,D,19930217,000000,6.73092,6.73092,6.54582,6.58997,217643.97153788,0
+KBH.US,D,19930218,000000,6.68698,6.77467,6.63372,6.77467,418283.19761464,0
+KBH.US,D,19930219,000000,6.73092,6.73092,6.68698,6.73092,78213.544965215,0
+KBH.US,D,19930222,000000,6.73092,6.73092,6.63372,6.68698,98165.227362535,0
+KBH.US,D,19930223,000000,6.63372,6.68698,6.63372,6.68698,152350.67905023,0
+KBH.US,D,19930224,000000,6.68698,6.87208,6.63372,6.87208,719135.45399177,0
+KBH.US,D,19930225,000000,6.87208,6.91642,6.77467,6.87208,411029.50985259,0
+KBH.US,D,19930226,000000,6.91642,7.10983,6.91642,7.10983,1263013.5274964,0
+KBH.US,D,19930301,000000,7.10983,7.20763,7.06609,7.20763,555446.59419593,0
+KBH.US,D,19930302,000000,7.20763,7.25138,7.06609,7.16319,531188.16097276,0
+KBH.US,D,19930303,000000,7.16319,7.25138,7.06609,7.20763,217869.26016893,0
+KBH.US,D,19930304,000000,7.44558,7.48954,7.25138,7.25138,699410.07048843,0
+KBH.US,D,19930305,000000,7.25138,7.48954,7.25138,7.44558,481538.78979366,0
+KBH.US,D,19930308,000000,7.48954,7.87795,7.48954,7.87795,895286.91716263,0
+KBH.US,D,19930309,000000,7.78065,8.0191,7.68404,7.87795,975319.94564588,0
+KBH.US,D,19930310,000000,7.87795,7.9219,7.83331,7.87795,355711.55343214,0
+KBH.US,D,19930311,000000,7.87795,7.87795,7.59555,7.59555,1071666.6997533,0
+KBH.US,D,19930312,000000,7.54269,7.59555,7.16319,7.25138,487656.94203418,0
+KBH.US,D,19930315,000000,7.3572,7.48954,7.30414,7.48954,170712.20761224,0
+KBH.US,D,19930316,000000,7.40134,7.40134,7.20763,7.25138,268881.47602645,0
+KBH.US,D,19930317,000000,7.25138,7.25138,7.06609,7.10983,287015.69543158,0
+KBH.US,D,19930318,000000,7.16319,7.25138,7.06609,7.10983,354581.06922521,0
+KBH.US,D,19930319,000000,7.10983,7.10983,7.06609,7.06609,167539.982045,0
+KBH.US,D,19930322,000000,7.02213,7.02213,6.77467,6.87208,851078.82206798,0
+KBH.US,D,19930323,000000,6.73092,6.91642,6.63372,6.82822,1393146.5044209,0
+KBH.US,D,19930324,000000,6.87208,6.87208,6.58997,6.58997,939043.42473226,0
+KBH.US,D,19930325,000000,6.68698,6.96908,6.68698,6.91642,530730.51187023,0
+KBH.US,D,19930326,000000,6.91642,6.96908,6.77467,6.82822,649756.65825764,0
+KBH.US,D,19930329,000000,6.82822,6.91642,6.82822,6.91642,152125.39041918,0
+KBH.US,D,19930330,000000,6.91642,6.91642,6.87208,6.87208,244853.38274893,0
+KBH.US,D,19930331,000000,6.91642,6.91642,6.82822,6.87208,254825.68802737,0
+KBH.US,D,19930401,000000,6.87208,6.96908,6.87208,6.87208,451837.05996019,0
+KBH.US,D,19930402,000000,6.87208,6.91642,6.63372,6.73092,258452.53190839,0
+KBH.US,D,19930405,000000,6.73092,6.82822,6.73092,6.73092,234418.37705335,0
+KBH.US,D,19930406,000000,6.73092,6.77467,6.35141,6.49277,407176.3670776,0
+KBH.US,D,19930407,000000,6.43971,6.58997,6.43971,6.54582,339387.72517876,0
+KBH.US,D,19930408,000000,6.58997,6.68698,6.58997,6.63372,130589.61576407,0
+KBH.US,D,19930412,000000,6.68698,6.77467,6.63372,6.77467,274776.36016177,0
+KBH.US,D,19930413,000000,6.82822,6.82822,6.73092,6.73092,131948.41939081,0
+KBH.US,D,19930414,000000,6.77467,6.77467,6.63372,6.73092,246211.17611275,0
+KBH.US,D,19930415,000000,6.73092,6.73092,6.58997,6.63372,65521.611907464,0
+KBH.US,D,19930416,000000,6.63372,6.68698,6.54582,6.68698,266386.12661528,0
+KBH.US,D,19930419,000000,6.82822,6.87208,6.68698,6.73092,225579.5867706,0
+KBH.US,D,19930420,000000,6.77467,6.82822,6.73092,6.77467,237594.64367228,0
+KBH.US,D,19930421,000000,6.77467,6.82822,6.73092,6.82822,116075.16839953,0
+KBH.US,D,19930422,000000,6.73092,6.77467,6.73092,6.77467,256640.1202308,0
+KBH.US,D,19930423,000000,6.73092,6.73092,6.58997,6.73092,154615.68851576,0
+KBH.US,D,19930426,000000,6.68698,6.82822,6.68698,6.73092,240768.88976537,0
+KBH.US,D,19930427,000000,6.68698,6.73092,6.58997,6.58997,456143.81078604,0
+KBH.US,D,19930428,000000,6.54582,6.68698,6.39576,6.68698,608268.1909423,0
+KBH.US,D,19930429,000000,6.73092,6.73092,6.43971,6.43971,962393.63159081,0
+KBH.US,D,19930430,000000,6.39576,6.49277,6.35141,6.39576,239183.78724467,0
+KBH.US,D,19930503,000000,6.39576,6.43971,6.35141,6.39576,488337.85924193,0
+KBH.US,D,19930504,000000,6.49277,6.73092,6.43971,6.63372,419868.30013535,0
+KBH.US,D,19930505,000000,6.63372,6.77467,6.58997,6.68698,133758.81054256,0
+KBH.US,D,19930506,000000,6.68698,6.73092,6.58997,6.63372,368637.86748721,0
+KBH.US,D,19930507,000000,6.66054,6.66054,6.519,6.519,145775.88797008,0
+KBH.US,D,19930510,000000,6.46634,6.519,6.4313,6.4313,169579.70287947,0
+KBH.US,D,19930511,000000,6.32499,6.37824,6.23699,6.32499,367046.70338899,0
+KBH.US,D,19930512,000000,6.37824,6.37824,6.32499,6.37824,124013.81442101,0
+KBH.US,D,19930513,000000,6.32499,6.57175,6.32499,6.4313,259355.70695843,0
+KBH.US,D,19930514,000000,6.37824,6.4313,6.37824,6.4313,150307.92742698,0
+KBH.US,D,19930517,000000,6.37824,6.4313,6.32499,6.32499,156883.72877004,0
+KBH.US,D,19930518,000000,6.37824,6.519,6.37824,6.46634,249838.01999377,0
+KBH.US,D,19930519,000000,6.4313,6.81041,6.37824,6.76646,502851.29634355,0
+KBH.US,D,19930520,000000,6.9954,7.04856,6.76646,6.81041,646808.71105852,0
+KBH.US,D,19930521,000000,6.85465,6.85465,6.66054,6.66054,188851.47833197,0
+KBH.US,D,19930524,000000,6.76646,6.76646,6.57175,6.57175,124464.39168311,0
+KBH.US,D,19930525,000000,6.61649,6.71341,6.57175,6.66054,235330.64446967,0
+KBH.US,D,19930526,000000,6.66054,6.81041,6.61649,6.81041,442767.92973178,0
+KBH.US,D,19930527,000000,6.9077,6.95136,6.81041,6.81041,476098.52397211,0
+KBH.US,D,19930528,000000,6.85465,6.85465,6.66054,6.71341,76630.462970349,0
+KBH.US,D,19930601,000000,6.71341,6.71341,6.57175,6.66054,177742.62726908,0
+KBH.US,D,19930602,000000,6.71341,6.95136,6.71341,6.85465,909343.71542463,0
+KBH.US,D,19930603,000000,6.9077,6.9954,6.9077,6.9954,669258.77365577,0
+KBH.US,D,19930604,000000,6.9954,7.14586,6.95136,7.14586,195424.24888627,0
+KBH.US,D,19930607,000000,7.14586,7.14586,6.95136,6.9954,134670.06769595,0
+KBH.US,D,19930608,000000,6.9077,6.9077,6.81041,6.85465,55773.584997154,0
+KBH.US,D,19930609,000000,6.81041,6.85465,6.71341,6.81041,191120.52884918,0
+KBH.US,D,19930610,000000,6.81041,6.85465,6.76646,6.81041,150761.53547784,0
+KBH.US,D,19930611,000000,6.81041,6.85465,6.71341,6.85465,243714.81643864,0
+KBH.US,D,19930614,000000,6.85465,6.9077,6.85465,6.9077,35366.274023138,0
+KBH.US,D,19930615,000000,6.9077,6.9954,6.85465,6.95136,375884.48340883,0
+KBH.US,D,19930616,000000,6.9077,6.95136,6.85465,6.9077,90001.292710008,0
+KBH.US,D,19930617,000000,6.9954,7.04856,6.9077,6.9954,196105.16609401,0
+KBH.US,D,19930618,000000,7.093,7.093,6.9954,6.9954,321482.83545636,0
+KBH.US,D,19930621,000000,7.04856,7.04856,6.76646,6.85465,183183.90335354,0
+KBH.US,D,19930622,000000,6.95136,7.24237,6.9077,7.18991,618016.21785261,0
+KBH.US,D,19930623,000000,7.14586,7.28691,7.04856,7.24237,551135.8023184,0
+KBH.US,D,19930624,000000,7.14586,7.24237,7.093,7.18991,614613.65233971,0
+KBH.US,D,19930625,000000,7.28691,7.28691,7.14586,7.18991,296995.07255046,0
+KBH.US,D,19930628,000000,7.18991,7.43688,7.18991,7.38372,453426.20353256,0
+KBH.US,D,19930629,000000,7.33077,7.38372,7.14586,7.14586,243938.08454386,0
+KBH.US,D,19930630,000000,7.093,7.24237,7.093,7.14586,166630.74541744,0
+KBH.US,D,19930701,000000,7.14586,7.18991,7.04856,7.04856,175927.18480273,0
+KBH.US,D,19930702,000000,7.093,7.14586,7.04856,7.093,75494.927448826,0
+KBH.US,D,19930706,000000,7.14586,7.18991,7.093,7.14586,123558.18584431,0
+KBH.US,D,19930707,000000,7.093,7.14586,7.093,7.093,24481.701328383,0
+KBH.US,D,19930708,000000,7.093,7.14586,7.04856,7.04856,387226.70520612,0
+KBH.US,D,19930709,000000,7.04856,7.04856,6.9077,6.9077,344379.43426404,0
+KBH.US,D,19930712,000000,6.95136,6.9954,6.9077,6.95136,97941.959257324,0
+KBH.US,D,19930713,000000,6.95136,7.093,6.95136,7.04856,89319.365239341,0
+KBH.US,D,19930714,000000,7.04856,7.093,6.9954,7.04856,164367.75647775,0
+KBH.US,D,19930715,000000,7.04856,7.093,7.04856,7.093,59854.036929037,0
+KBH.US,D,19930716,000000,7.093,7.14586,7.093,7.14586,123558.18584431,0
+KBH.US,D,19930719,000000,7.28691,7.33077,7.14586,7.18991,434379.71671112,0
+KBH.US,D,19930720,000000,7.18991,7.24237,7.14586,7.18991,98389.505730664,0
+KBH.US,D,19930721,000000,7.14586,7.28691,7.14586,7.28691,196334.49577675,0
+KBH.US,D,19930722,000000,7.28691,7.28691,7.18991,7.24237,133758.81054256,0
+KBH.US,D,19930723,000000,7.24237,7.24237,7.14586,7.24237,80938.224059122,0
+KBH.US,D,19930726,000000,7.24237,7.24237,7.18991,7.24237,176834.40090445,0
+KBH.US,D,19930727,000000,7.28691,7.38372,7.28691,7.33077,298807.48422805,0
+KBH.US,D,19930728,000000,7.33077,7.33077,7.18991,7.18991,115853.92082016,0
+KBH.US,D,19930729,000000,7.24237,7.38372,7.24237,7.33077,397203.05153624,0
+KBH.US,D,19930730,000000,7.33077,7.62218,7.33077,7.57792,1718253.1529695,0
+KBH.US,D,19930802,000000,7.57792,7.95733,7.57792,7.95733,992995.50568556,0
+KBH.US,D,19930803,000000,7.91319,8.05404,7.86013,7.95733,835664.23044217,0
+KBH.US,D,19930804,000000,7.95733,7.95733,7.86013,7.91319,298807.48422805,0
+KBH.US,D,19930805,000000,7.95733,7.95733,7.86013,7.91319,341429.46653908,0
+KBH.US,D,19930806,000000,7.91319,7.91319,7.81589,7.81589,1318785.0919678,0
+KBH.US,D,19930809,000000,7.79846,7.84252,7.79846,7.84252,46025.558086843,0
+KBH.US,D,19930810,000000,7.84252,7.89557,7.75442,7.84252,281577.45013589,0
+KBH.US,D,19930811,000000,7.84252,7.98376,7.75442,7.98376,926119.13120303,0
+KBH.US,D,19930812,000000,7.98376,8.32734,7.93982,8.32734,763341.52856059,0
+KBH.US,D,19930813,000000,8.46898,8.56569,8.37198,8.56569,1064187.7233602,0
+KBH.US,D,19930816,000000,8.51303,8.56569,8.41563,8.41563,399241.7621078,0
+KBH.US,D,19930817,000000,8.41563,8.41563,8.18648,8.23073,139426.38552099,0
+KBH.US,D,19930818,000000,8.18648,8.18648,7.89557,8.08077,280440.90435143,0
+KBH.US,D,19930819,000000,7.89557,8.13393,7.89557,8.08077,728881.46037625,0
+KBH.US,D,19930820,000000,8.08077,8.08077,7.93982,7.98376,154847.03872432,0
+KBH.US,D,19930823,000000,7.98376,8.03662,7.93982,7.98376,145548.57881319,0
+KBH.US,D,19930824,000000,7.98376,8.13393,7.98376,8.13393,289962.63236778,0
+KBH.US,D,19930825,000000,8.18648,8.18648,8.08077,8.13393,327373.67853999,0
+KBH.US,D,19930826,000000,8.08077,8.08077,7.98376,7.98376,82748.615210877,0
+KBH.US,D,19930827,000000,7.89557,7.93982,7.75442,7.84252,134212.41859342,0
+KBH.US,D,19930830,000000,7.93982,7.98376,7.89557,7.93982,70957.836677325,0
+KBH.US,D,19930831,000000,7.93982,7.98376,7.79846,7.98376,76172.813867813,0
+KBH.US,D,19930901,000000,7.98376,8.08077,7.93982,7.98376,135794.49032537,0
+KBH.US,D,19930902,000000,7.98376,8.08077,7.93982,7.98376,525292.26657453,0
+KBH.US,D,19930903,000000,7.98376,7.98376,7.93982,7.93982,81620.151529789,0
+KBH.US,D,19930907,000000,7.93982,7.93982,7.84252,7.89557,146682.09380887,0
+KBH.US,D,19930908,000000,7.84252,7.93982,7.70166,7.75442,272512.36095916,0
+KBH.US,D,19930909,000000,7.75442,7.75442,7.70166,7.75442,65970.168643725,0
+KBH.US,D,19930910,000000,7.75442,7.79846,7.75442,7.79846,205855.21353016,0
+KBH.US,D,19930913,000000,7.79846,7.89557,7.75442,7.79846,151672.79263123,0
+KBH.US,D,19930914,000000,7.79846,7.79846,7.5516,7.5516,380426.62549492,0
+KBH.US,D,19930915,000000,7.5516,7.65722,7.50725,7.60416,125821.17478401,0
+KBH.US,D,19930916,000000,7.60416,7.65722,7.5516,7.60416,86607.819563389,0
+KBH.US,D,19930917,000000,7.50725,7.65722,7.50725,7.65722,179103.45142166,0
+KBH.US,D,19930920,000000,7.65722,7.65722,7.41015,7.5516,94764.682375477,0
+KBH.US,D,19930921,000000,7.5516,7.60416,7.46311,7.60416,705529.23299187,0
+KBH.US,D,19930922,000000,7.50725,7.50725,7.11894,7.41015,864681.00201621,0
+KBH.US,D,19930923,000000,7.41015,7.5516,7.41015,7.50725,121062.83643313,0
+KBH.US,D,19930924,000000,7.50725,7.5516,7.31324,7.41015,408989.78901811,0
+KBH.US,D,19930927,000000,7.41015,7.46311,7.26039,7.41015,374075.10251999,0
+KBH.US,D,19930928,000000,7.46311,7.65722,7.41015,7.65722,382689.61443461,0
+KBH.US,D,19930929,000000,7.70166,7.70166,7.65722,7.70166,406491.40881817,0
+KBH.US,D,19930930,000000,7.70166,7.70166,7.50725,7.50725,45794.207878276,0
+KBH.US,D,19931001,000000,7.50725,7.50725,7.31324,7.3662,346417.13457268,0
+KBH.US,D,19931004,000000,7.31324,7.41015,7.31324,7.41015,125146.31915378,0
+KBH.US,D,19931005,000000,7.41015,7.41015,7.26039,7.26039,126509.16383219,0
+KBH.US,D,19931006,000000,7.26039,7.3662,7.22486,7.26039,389943.30219667,0
+KBH.US,D,19931007,000000,7.22486,7.26039,7.1718,7.1718,318076.22889179,0
+KBH.US,D,19931008,000000,7.22486,7.22486,7.1718,7.22486,274776.36016177,0
+KBH.US,D,19931011,000000,7.26039,7.26039,7.1718,7.1718,245071.59953955,0
+KBH.US,D,19931012,000000,7.1718,7.1718,7.07519,7.07519,256187.52244286,0
+KBH.US,D,19931013,000000,7.02213,7.1718,6.97819,7.02213,697369.33939102,0
+KBH.US,D,19931014,000000,7.02213,7.07519,6.97819,6.97819,135794.49032537,0
+KBH.US,D,19931015,000000,6.97819,7.07519,6.93403,7.02213,338258.25123476,0
+KBH.US,D,19931018,000000,6.97819,7.11894,6.97819,6.97819,102928.617028,0
+KBH.US,D,19931019,000000,7.02213,7.11894,7.02213,7.07519,481762.05789887,0
+KBH.US,D,19931020,000000,7.11894,7.11894,7.02213,7.07519,229887.34785937,0
+KBH.US,D,19931021,000000,7.11894,7.22486,7.07519,7.07519,389268.44656644,0
+KBH.US,D,19931022,000000,7.11894,7.1718,6.93403,7.02213,176834.40090445,0
+KBH.US,D,19931025,000000,7.07519,7.07519,6.93403,6.93403,96128.53731681,0
+KBH.US,D,19931026,000000,6.88088,6.97819,6.83693,6.88088,163916.16895273,0
+KBH.US,D,19931027,000000,6.93403,7.22486,6.88088,7.22486,219911.00152925,0
+KBH.US,D,19931028,000000,7.1718,7.46311,7.1718,7.46311,232381.68700763,0
+KBH.US,D,19931029,000000,7.5516,7.65722,7.5516,7.60416,486295.10761868,0
+KBH.US,D,19931101,000000,7.60416,7.60416,7.50725,7.5516,431660.08893182,0
+KBH.US,D,19931102,000000,7.65722,7.70166,7.60416,7.70166,628674.49165339,0
+KBH.US,D,19931103,000000,7.65722,7.70166,7.31324,7.41015,496501.79389445,0
+KBH.US,D,19931104,000000,7.3662,7.3662,7.1718,7.22486,114712.32372112,0
+KBH.US,D,19931105,000000,7.70166,7.75442,7.5516,7.75442,1098195.1937566,0
+KBH.US,D,19931108,000000,7.68404,7.77174,7.58664,7.68404,395157.26912424,0
+KBH.US,D,19931109,000000,7.72769,7.87795,7.63098,7.63098,612346.62234834,0
+KBH.US,D,19931110,000000,7.68404,7.72769,7.63098,7.72769,303113.22479098,0
+KBH.US,D,19931111,000000,7.72769,7.77174,7.68404,7.68404,119931.34196328,0
+KBH.US,D,19931112,000000,7.72769,7.82479,7.68404,7.82479,465666.5490653,0
+KBH.US,D,19931115,000000,7.77174,7.82479,7.72769,7.82479,39448.746480861,0
+KBH.US,D,19931116,000000,7.77174,7.82479,7.68404,7.77174,208568.77973197,0
+KBH.US,D,19931117,000000,7.77174,7.97496,7.77174,7.77174,394253.08381127,0
+KBH.US,D,19931118,000000,7.82479,7.82479,7.77174,7.82479,550686.23531922,0
+KBH.US,D,19931119,000000,7.82479,7.82479,7.68404,7.72769,172527.6500786,0
+KBH.US,D,19931122,000000,7.72769,7.72769,7.63098,7.68404,150761.53547784,0
+KBH.US,D,19931123,000000,7.77174,7.77174,7.63098,7.68404,91588.415756552,0
+KBH.US,D,19931124,000000,7.68404,7.77174,7.68404,7.72769,251423.12251447,0
+KBH.US,D,19931126,000000,7.77174,7.77174,7.68404,7.77174,30151.296832649,0
+KBH.US,D,19931129,000000,7.82479,7.87795,7.77174,7.82479,211972.35550778,0
+KBH.US,D,19931130,000000,7.77174,7.82479,7.72769,7.77174,66880.4155342,0
+KBH.US,D,19931201,000000,7.77174,7.82479,7.72769,7.72769,165271.9417907,0
+KBH.US,D,19931202,000000,7.72769,7.77174,7.72769,7.77174,177742.62726908,0
+KBH.US,D,19931203,000000,7.82479,7.97496,7.77174,7.97496,214922.32323273,0
+KBH.US,D,19931206,000000,7.97496,8.21311,7.9219,8.06286,529601.03792622,0
+KBH.US,D,19931207,000000,8.35407,8.45136,8.31001,8.31001,2257149.6200182,0
+KBH.US,D,19931208,000000,8.35407,8.35407,8.26577,8.35407,130814.90439512,0
+KBH.US,D,19931209,000000,8.35407,8.59232,8.35407,8.54837,895286.91716263,0
+KBH.US,D,19931210,000000,8.59232,8.59232,8.45136,8.49492,201543.41138972,0
+KBH.US,D,19931213,000000,8.49492,8.49492,8.31001,8.35407,152805.297364,0
+KBH.US,D,19931214,000000,8.35407,8.49492,8.31001,8.49492,284976.98486002,0
+KBH.US,D,19931215,000000,8.49492,9.07576,8.49492,9.0323,1185251.5700562,0
+KBH.US,D,19931216,000000,9.07576,9.1299,8.98826,9.07576,617565.6405905,0
+KBH.US,D,19931217,000000,8.98826,9.07576,8.83967,8.98826,347319.2993598,0
+KBH.US,D,19931220,000000,8.88481,9.2275,8.83967,9.07576,373396.20583808,0
+KBH.US,D,19931221,000000,9.17226,9.17226,9.0323,9.07576,306512.75951512,0
+KBH.US,D,19931222,000000,9.07576,9.56385,9.07576,9.4223,1926375.3964911,0
+KBH.US,D,19931223,000000,9.51832,9.51832,9.1299,9.17226,219003.78542754,0
+KBH.US,D,19931227,000000,9.36955,9.4223,9.28135,9.36955,495368.27889877,0
+KBH.US,D,19931228,000000,9.36955,9.4223,9.2275,9.28135,238048.25172314,0
+KBH.US,D,19931229,000000,9.28135,9.28135,9.1299,9.2275,114267.80803654,0
+KBH.US,D,19931230,000000,9.17226,9.2275,8.98826,8.98826,131266.49192014,0
+KBH.US,D,19931231,000000,9.1299,9.2275,9.07576,9.17226,121062.83643313,0
+KBH.US,D,19940103,000000,9.17226,9.17226,9.0323,9.07576,249158.11304894,0
+KBH.US,D,19940104,000000,9.07576,9.07576,8.83967,9.07576,330772.20300122,0
+KBH.US,D,19940105,000000,9.32589,9.65986,9.32589,9.65986,1117919.566997,0
+KBH.US,D,19940106,000000,9.65986,9.85486,9.60641,9.60641,963751.42495462,0
+KBH.US,D,19940107,000000,9.60641,9.65986,9.51832,9.51832,344146.06352964,0
+KBH.US,D,19940110,000000,9.4223,9.4223,9.17226,9.32589,524159.76184176,0
+KBH.US,D,19940111,000000,9.28135,9.36955,9.1299,9.32589,376343.14277428,0
+KBH.US,D,19940112,000000,9.36955,9.36955,9.17226,9.32589,257998.92385753,0
+KBH.US,D,19940113,000000,9.28135,9.51832,9.28135,9.46684,266616.46656093,0
+KBH.US,D,19940114,000000,9.46684,9.46684,8.31001,9.1299,3888796.9739501,0
+KBH.US,D,19940117,000000,9.17226,9.2275,9.0323,9.0323,822741.95743877,0
+KBH.US,D,19940118,000000,9.0323,9.32589,8.98826,9.07576,643409.17633439,0
+KBH.US,D,19940119,000000,9.17226,9.2275,8.93599,9.1299,581064.84130876,0
+KBH.US,D,19940120,000000,9.28135,9.32589,8.98826,9.17226,442999.27994035,0
+KBH.US,D,19940121,000000,9.28135,9.32589,9.17226,9.32589,507837.95411423,0
+KBH.US,D,19940124,000000,9.32589,9.32589,9.0323,9.07576,389489.69414581,0
+KBH.US,D,19940125,000000,9.0323,9.07576,8.69813,8.74188,485166.6439376,0
+KBH.US,D,19940126,000000,8.78534,8.93599,8.74188,8.74188,270010.94997046,0
+KBH.US,D,19940127,000000,8.88481,8.93599,8.78534,8.78534,206531.07942332,0
+KBH.US,D,19940128,000000,8.83967,8.88481,8.64538,8.78534,292458.99204188,0
+KBH.US,D,19940131,000000,8.93599,9.1299,8.88481,8.98826,381105.52217683,0
+KBH.US,D,19940201,000000,8.98826,8.98826,8.83967,8.88481,348456.85540717,0
+KBH.US,D,19940202,000000,8.83967,9.28135,8.83967,9.2275,607589.29426039,0
+KBH.US,D,19940203,000000,9.1299,9.36955,9.1299,9.36955,615298.61059913,0
+KBH.US,D,19940204,000000,9.28135,9.32589,9.0323,9.07576,429849.69778006,0
+KBH.US,D,19940207,000000,8.98826,9.0323,8.83967,8.88481,342336.6826408,0
+KBH.US,D,19940208,000000,8.82166,8.82166,8.62805,8.77732,596932.03072252,0
+KBH.US,D,19940209,000000,8.82166,8.82166,8.53035,8.68032,350952.20481835,0
+KBH.US,D,19940210,000000,8.62805,8.62805,8.23954,8.48661,782839.60290705,0
+KBH.US,D,19940211,000000,8.53035,8.72476,8.43365,8.62805,1235129.2606552,0
+KBH.US,D,19940214,000000,8.62805,8.62805,8.53035,8.53035,348683.15430113,0
+KBH.US,D,19940215,000000,8.57459,8.77732,8.57459,8.77732,970553.52519166,0
+KBH.US,D,19940216,000000,8.77732,8.92065,8.72476,8.92065,552271.33783993,0
+KBH.US,D,19940217,000000,8.92065,9.06615,8.92065,9.01429,773768.45215281,0
+KBH.US,D,19940218,000000,8.92065,8.92065,8.33634,8.48661,560661.57138643,0
+KBH.US,D,19940222,000000,8.53035,8.62805,8.43365,8.53035,252782.93640413,0
+KBH.US,D,19940223,000000,8.62805,8.62805,8.43365,8.48661,379065.80134235,0
+KBH.US,D,19940224,000000,8.48661,8.48661,8.04543,8.04543,784198.40653378,0
+KBH.US,D,19940225,000000,8.19568,8.19568,7.90408,7.99217,466801.07432391,0
+KBH.US,D,19940228,000000,7.99217,8.09829,7.90408,7.99217,311502.44807457,0
+KBH.US,D,19940301,000000,8.04543,8.04543,7.70166,7.94853,295178.61982119,0
+KBH.US,D,19940302,000000,7.80708,8.43365,7.70166,8.28358,685577.55059455,0
+KBH.US,D,19940303,000000,8.23954,8.33634,7.99217,8.09829,250516.91667568,0
+KBH.US,D,19940304,000000,8.14263,8.33634,8.14263,8.28358,418967.14561114,0
+KBH.US,D,19940307,000000,8.33634,8.48661,8.09829,8.14263,425537.89563962,0
+KBH.US,D,19940308,000000,8.19568,8.43365,8.19568,8.43365,206081.51242414,0
+KBH.US,D,19940309,000000,8.33634,8.72476,8.33634,8.72476,326920.07048914,0
+KBH.US,D,19940310,000000,8.82166,9.06615,8.77732,8.82166,1316519.0722393,0
+KBH.US,D,19940311,000000,8.77732,8.82166,8.72476,8.77732,195198.96025522,0
+KBH.US,D,19940314,000000,8.82166,8.867,8.72476,8.867,463399.51907392,0
+KBH.US,D,19940315,000000,8.867,8.96391,8.82166,8.867,123786.50526412,0
+KBH.US,D,19940316,000000,9.06615,9.54504,9.06615,9.54504,1030862.1804344,0
+KBH.US,D,19940317,000000,9.54504,9.54504,9.30916,9.54504,784876.29295277,0
+KBH.US,D,19940318,000000,9.54504,9.54504,9.25422,9.30916,387449.97331133,0
+KBH.US,D,19940321,000000,9.30916,9.30916,9.11139,9.15603,183410.20224751,0
+KBH.US,D,19940322,000000,9.15603,9.30916,9.06615,9.30916,259812.34579805,0
+KBH.US,D,19940323,000000,9.30916,9.35142,8.82166,9.01429,1594466.6477054,0
+KBH.US,D,19940324,000000,8.82166,8.82166,8.57459,8.57459,1041064.8256586,0
+KBH.US,D,19940325,000000,8.3893,8.62805,8.3893,8.57459,970329.24682352,0
+KBH.US,D,19940328,000000,8.57459,8.68032,8.43365,8.62805,872160.98867223,0
+KBH.US,D,19940329,000000,8.57459,8.57459,8.19568,8.19568,325107.65881155,0
+KBH.US,D,19940330,000000,8.09829,8.09829,7.80708,7.80708,541616.0948279,0
+KBH.US,D,19940331,000000,7.90408,7.94853,7.60416,7.75442,770596.22658556,0
+KBH.US,D,19940404,000000,7.51626,7.70166,7.41015,7.70166,613256.86923881,0
+KBH.US,D,19940405,000000,7.65722,8.09829,7.65722,8.09829,765610.5790778,0
+KBH.US,D,19940406,000000,8.09829,8.28358,8.04543,8.28358,453196.87384984,0
+KBH.US,D,19940407,000000,8.28358,8.33634,8.19568,8.28358,589453.05432942,0
+KBH.US,D,19940408,000000,8.28358,8.28358,7.94853,7.94853,300393.59701168,0
+KBH.US,D,19940411,000000,7.99217,7.99217,7.75442,7.75442,240092.0136093,0
+KBH.US,D,19940412,000000,7.85142,7.85142,6.88088,7.02213,3623542.3418046,0
+KBH.US,D,19940413,000000,7.07519,7.1718,6.88088,6.93403,1435541.177575,0
+KBH.US,D,19940414,000000,6.93403,7.11894,6.93403,7.07519,615068.27065348,0
+KBH.US,D,19940415,000000,7.11894,7.3662,7.11894,7.2695,706212.17072546,0
+KBH.US,D,19940418,000000,7.1718,7.22486,6.93403,6.97819,1372517.9458675,0
+KBH.US,D,19940419,000000,6.93403,6.97819,6.49277,6.64262,875337.25529116,0
+KBH.US,D,19940420,000000,6.73092,6.73092,6.39576,6.43971,987328.94097004,0
+KBH.US,D,19940421,000000,6.49277,6.58997,6.39576,6.58997,1195679.5039114,0
+KBH.US,D,19940422,000000,6.64262,6.83693,6.64262,6.73092,1787629.9281779,0
+KBH.US,D,19940425,000000,6.73092,6.88088,6.73092,6.88088,523023.21605732,0
+KBH.US,D,19940426,000000,6.88088,6.97819,6.83693,6.93403,600791.23507503,0
+KBH.US,D,19940428,000000,6.93403,6.97819,6.83693,6.93403,655649.52186712,0
+KBH.US,D,19940429,000000,6.97819,7.02213,6.93403,7.02213,144866.65134252,0
+KBH.US,D,19940502,000000,7.02213,7.31324,6.97819,7.2695,1118142.8351023,0
+KBH.US,D,19940503,000000,7.31324,7.46311,7.22486,7.22486,637510.25114738,0
+KBH.US,D,19940504,000000,7.22486,7.22486,7.11894,7.1718,126509.16383219,0
+KBH.US,D,19940505,000000,7.11894,7.2695,7.11894,7.1718,188851.47833197,0
+KBH.US,D,19940506,000000,7.07519,7.11894,6.88088,6.93403,521437.1032737,0
+KBH.US,D,19940509,000000,6.86286,6.9077,6.81041,6.81041,383825.14995614,0
+KBH.US,D,19940510,000000,6.76646,7.05737,6.76646,7.05737,324881.35991758,0
+KBH.US,D,19940511,000000,7.05737,7.05737,6.9077,6.9077,258452.53190839,0
+KBH.US,D,19940512,000000,7.01332,7.05737,6.96046,7.01332,169808.02229928,0
+KBH.US,D,19940513,000000,7.01332,7.05737,6.96046,7.05737,98849.175359039,0
+KBH.US,D,19940516,000000,7.05737,7.15477,7.03084,7.05737,121742.74337796,0
+KBH.US,D,19940517,000000,7.10162,7.10162,6.96046,7.05737,208126.28457322,0
+KBH.US,D,19940518,000000,7.15477,7.34848,7.15477,7.25138,563606.48779678,0
+KBH.US,D,19940519,000000,7.25138,7.44558,7.25138,7.30414,597162.37066817,0
+KBH.US,D,19940520,000000,7.30414,7.34848,7.25138,7.25138,341878.02327534,0
+KBH.US,D,19940523,000000,7.25138,7.30414,7.19901,7.25138,100887.8859306,0
+KBH.US,D,19940524,000000,7.25138,7.30414,7.25138,7.25138,68241.239686774,0
+KBH.US,D,19940525,000000,7.30414,7.30414,7.15477,7.15477,196105.16609401,0
+KBH.US,D,19940526,000000,7.15477,7.15477,6.86286,6.9077,878053.8522817,0
+KBH.US,D,19940527,000000,6.81041,6.81041,6.32499,6.36943,2005498.1780839,0
+KBH.US,D,19940531,000000,6.36943,6.36943,6.32499,6.32499,425537.89563962,0
+KBH.US,D,19940601,000000,6.22809,6.22809,6.07802,6.13098,1125173.2547591,0
+KBH.US,D,19940602,000000,6.03398,6.03398,5.84006,5.84006,1291129.1445463,0
+KBH.US,D,19940603,000000,5.88382,6.13098,5.88382,6.07802,1194996.5661778,0
+KBH.US,D,19940606,000000,6.13098,6.32499,6.07802,6.22809,1058974.7666955,0
+KBH.US,D,19940607,000000,6.22809,6.28114,6.13098,6.22809,846315.43240251,0
+KBH.US,D,19940608,000000,6.17493,6.22809,6.03398,6.03398,755179.6144339,0
+KBH.US,D,19940609,000000,6.13098,6.17493,6.07802,6.13098,151445.48347435,0
+KBH.US,D,19940610,000000,6.07802,6.17493,6.03398,6.17493,129227.78134858,0
+KBH.US,D,19940613,000000,6.07802,6.17493,6.07802,6.13098,290192.97231343,0
+KBH.US,D,19940614,000000,6.03398,6.17493,6.03398,6.03398,431885.37756287,0
+KBH.US,D,19940615,000000,6.03398,6.13098,6.03398,6.03398,391759.75492594,0
+KBH.US,D,19940616,000000,6.07802,6.13098,6.03398,6.07802,499447.72056773,0
+KBH.US,D,19940617,000000,6.07802,6.07802,5.93688,5.93688,306742.08919785,0
+KBH.US,D,19940620,000000,5.88382,5.93688,5.79592,5.79592,253918.47192565,0
+KBH.US,D,19940621,000000,5.74267,5.79592,5.5931,5.5931,317851.95052365,0
+KBH.US,D,19940622,000000,5.64585,5.74267,5.5931,5.5931,351857.40039422,0
+KBH.US,D,19940623,000000,5.69881,5.74267,5.21359,5.21359,570181.27887693,0
+KBH.US,D,19940624,000000,5.21359,5.25764,5.10768,5.16063,623911.10198793,0
+KBH.US,D,19940627,000000,5.16063,5.35494,5.10768,5.35494,369083.39343471,0
+KBH.US,D,19940628,000000,5.35494,5.35494,5.16063,5.25764,355028.61569855,0
+KBH.US,D,19940629,000000,5.25764,5.30179,5.06343,5.25764,768327.17606835,0
+KBH.US,D,19940630,000000,5.25764,5.25764,5.10768,5.21359,383825.14995614,0
+KBH.US,D,19940701,000000,5.25764,5.25764,5.10768,5.10768,375438.95746132,0
+KBH.US,D,19940705,000000,5.10768,5.30179,5.10768,5.21359,366818.38396918,0
+KBH.US,D,19940706,000000,5.16063,5.45165,5.16063,5.39879,546149.14454773,0
+KBH.US,D,19940707,000000,5.45165,5.79592,5.45165,5.74267,738856.79644345,0
+KBH.US,D,19940708,000000,5.64585,5.69881,5.505,5.64585,275230.97847555,0
+KBH.US,D,19940711,000000,5.64585,5.69881,5.505,5.69881,185449.923082,0
+KBH.US,D,19940712,000000,5.69881,5.69881,5.54885,5.5931,205855.21353016,0
+KBH.US,D,19940713,000000,5.54885,5.64585,5.505,5.5931,181144.18251906,0
+KBH.US,D,19940714,000000,5.54885,5.79592,5.54885,5.69881,255505.5949722,0
+KBH.US,D,19940715,000000,5.79592,5.93688,5.74267,5.93688,352309.99818216,0
+KBH.US,D,19940718,000000,5.88382,6.13098,5.88382,6.13098,364329.09613552,0
+KBH.US,D,19940719,000000,6.07802,6.17493,6.07802,6.07802,284976.98486002,0
+KBH.US,D,19940720,000000,6.07802,6.07802,5.69881,5.84006,346192.85620455,0
+KBH.US,D,19940721,000000,5.79592,5.79592,5.74267,5.74267,152577.98820711,0
+KBH.US,D,19940722,000000,5.79592,5.84006,5.74267,5.79592,157340.36760966,0
+KBH.US,D,19940725,000000,5.74267,5.88382,5.69881,5.88382,104967.32759957,0
+KBH.US,D,19940726,000000,5.84006,5.99012,5.79592,5.93688,378608.15223981,0
+KBH.US,D,19940727,000000,5.88382,5.99012,5.88382,5.93688,143960.44550373,0
+KBH.US,D,19940728,000000,5.99012,5.99012,5.88382,5.93688,171844.712345,0
+KBH.US,D,19940729,000000,5.99012,5.99012,5.84006,5.88382,768555.49548815,0
+KBH.US,D,19940801,000000,5.93688,5.99012,5.88382,5.93688,136937.09768732,0
+KBH.US,D,19940802,000000,5.93688,5.99012,5.88382,5.93688,205179.34763702,0
+KBH.US,D,19940803,000000,5.93688,6.07802,5.88382,5.93688,133987.12996237,0
+KBH.US,D,19940804,000000,5.84006,5.84006,5.35494,5.45165,1155779.1699056,0
+KBH.US,D,19940805,000000,5.505,5.54885,5.45165,5.54885,752910.56391669,0
+KBH.US,D,19940808,000000,5.52253,5.67238,5.52253,5.62844,205179.34763702,0
+KBH.US,D,19940809,000000,5.62844,5.67238,5.62844,5.62844,502851.29634355,0
+KBH.US,D,19940810,000000,5.57518,5.62844,5.57518,5.62844,338938.15817958,0
+KBH.US,D,19940811,000000,5.67238,5.72544,5.57518,5.67238,270923.21738677,0
+KBH.US,D,19940812,000000,5.62844,5.87521,5.62844,5.82255,314225.10664263,0
+KBH.US,D,19940815,000000,5.82255,5.87521,5.82255,5.87521,322610.28887453,0
+KBH.US,D,19940816,000000,5.82255,5.87521,5.67238,5.82255,252331.34887911,0
+KBH.US,D,19940817,000000,5.91955,5.91955,5.82255,5.91955,180006.62647169,0
+KBH.US,D,19940818,000000,5.91955,5.96349,5.82255,5.82255,182276.68725182,0
+KBH.US,D,19940819,000000,5.87521,5.91955,5.67238,5.91955,185449.923082,0
+KBH.US,D,19940822,000000,5.91955,5.91955,5.76959,5.76959,230339.94564731,0
+KBH.US,D,19940823,000000,5.76959,5.82255,5.72544,5.72544,384053.46937595,0
+KBH.US,D,19940824,000000,5.72544,5.76959,5.62844,5.76959,240768.88976537,0
+KBH.US,D,19940825,000000,5.72544,5.76959,5.72544,5.76959,85925.892092722,0
+KBH.US,D,19940826,000000,5.76959,5.87521,5.72544,5.82255,148496.52601231,0
+KBH.US,D,19940829,000000,5.87521,6.01645,5.82255,5.91955,311502.44807457,0
+KBH.US,D,19940830,000000,5.96349,6.11336,5.96349,6.0695,606685.10894743,0
+KBH.US,D,19940831,000000,6.0695,6.21066,6.0695,6.0695,528920.12071848,0
+KBH.US,D,19940901,000000,6.0695,6.0695,5.91955,6.01645,180464.27557423,0
+KBH.US,D,19940902,000000,5.96349,6.0695,5.96349,5.96349,104967.32759957,0
+KBH.US,D,19940906,000000,6.01645,6.01645,5.87521,5.87521,248025.60831617,0
+KBH.US,D,19940907,000000,5.96349,6.11336,5.91955,6.0695,247567.95921364,0
+KBH.US,D,19940908,000000,6.36053,6.45743,6.16642,6.16642,1229683.9435191,0
+KBH.US,D,19940909,000000,6.01645,6.0695,5.96349,5.96349,268653.15660665,0
+KBH.US,D,19940912,000000,6.01645,6.11336,5.96349,6.0695,129451.04945379,0
+KBH.US,D,19940913,000000,6.0695,6.0695,5.96349,5.96349,192023.70389922,0
+KBH.US,D,19940914,000000,6.01645,6.11336,6.01645,6.11336,289284.74594879,0
+KBH.US,D,19940915,000000,6.0695,6.0695,5.96349,6.0695,234418.37705335,0
+KBH.US,D,19940916,000000,6.0695,6.0695,5.91955,5.96349,337573.29297533,0
+KBH.US,D,19940919,000000,5.96349,5.96349,5.87521,5.96349,159150.75876141,0
+KBH.US,D,19940920,000000,5.91955,5.96349,5.87521,5.87521,180232.92536566,0
+KBH.US,D,19940921,000000,5.87521,5.87521,5.62844,5.67238,425312.60700856,0
+KBH.US,D,19940922,000000,5.62844,5.76959,5.47818,5.52253,655425.24349898,0
+KBH.US,D,19940923,000000,5.52253,5.62844,5.43463,5.43463,454782.98663347,0
+KBH.US,D,19940926,000000,5.43463,5.47818,5.32832,5.38117,496727.0825255,0
+KBH.US,D,19940927,000000,5.38117,5.43463,5.28417,5.28417,308558.54192713,0
+KBH.US,D,19940928,000000,5.32832,5.38117,5.23132,5.32832,148725.85569504,0
+KBH.US,D,19940929,000000,5.28417,5.47818,5.23132,5.43463,435965.82949475,0
+KBH.US,D,19940930,000000,5.43463,5.47818,5.32832,5.32832,453878.80132051,0
+KBH.US,D,19941003,000000,5.43463,5.47818,5.28417,5.43463,259591.09821868,0
+KBH.US,D,19941004,000000,5.47818,5.52253,5.38117,5.43463,486979.05561519,0
+KBH.US,D,19941005,000000,5.38117,5.47818,5.38117,5.47818,667894.91871445,0
+KBH.US,D,19941006,000000,5.38117,5.43463,5.28417,5.28417,544336.73287013,0
+KBH.US,D,19941007,000000,5.32832,5.32832,5.23132,5.23132,265480.9310394,0
+KBH.US,D,19941010,000000,5.32832,5.32832,5.28417,5.28417,90682.209917755,0
+KBH.US,D,19941011,000000,5.32832,5.43463,5.32832,5.43463,320122.01130379,0
+KBH.US,D,19941012,000000,5.43463,5.43463,5.32832,5.32832,148725.85569504,0
+KBH.US,D,19941013,000000,5.38117,5.47818,5.28417,5.28417,624821.34887839,0
+KBH.US,D,19941014,000000,5.28417,5.38117,5.23132,5.32832,349817.67955973,0
+KBH.US,D,19941017,000000,5.32832,5.32832,5.14312,5.18706,265025.3024627,0
+KBH.US,D,19941018,000000,5.14312,5.23132,5.0373,5.0373,377474.63724413,0
+KBH.US,D,19941019,000000,5.0373,5.0373,4.88714,4.94001,659510.74674546,0
+KBH.US,D,19941020,000000,4.94001,5.09026,4.94001,5.0373,869668.6700498,0
+KBH.US,D,19941021,000000,5.0373,5.14312,5.0373,5.09026,159606.38733811,0
+KBH.US,D,19941024,000000,5.14312,5.14312,5.0373,5.0373,377703.96692685,0
+KBH.US,D,19941025,000000,5.0373,5.09026,4.88714,4.94001,334854.67545894,0
+KBH.US,D,19941026,000000,4.99296,5.0373,4.99296,4.99296,140107.30272874,0
+KBH.US,D,19941027,000000,5.0373,5.0373,4.94001,5.0373,261853.07689545,0
+KBH.US,D,19941028,000000,5.0373,5.14312,4.99296,5.14312,424405.39090685,0
+KBH.US,D,19941031,000000,5.14312,5.14312,5.0373,5.09026,450929.84385847,0
+KBH.US,D,19941101,000000,5.0373,5.09026,4.99296,5.0373,249608.69031105,0
+KBH.US,D,19941102,000000,4.99296,5.0373,4.94001,4.99296,281803.74902985,0
+KBH.US,D,19941103,000000,4.99296,5.09026,4.99296,5.0373,204721.69853448,0
+KBH.US,D,19941104,000000,4.99296,5.09026,4.99296,4.99296,598520.16403199,0
+KBH.US,D,19941107,000000,4.99296,5.14312,4.99296,5.09026,708253.91208578,0
+KBH.US,D,19941108,000000,5.01959,5.07245,4.92248,4.96692,1273894.0591395,0
+KBH.US,D,19941109,000000,4.96692,5.01959,4.96692,5.01959,429391.03841461,0
+KBH.US,D,19941110,000000,5.01959,5.07245,5.01959,5.01959,470203.6398368,0
+KBH.US,D,19941111,000000,5.07245,5.07245,5.01959,5.01959,79577.399906548,0
+KBH.US,D,19941114,000000,5.07245,5.16965,5.07245,5.11689,899822.99767122,0
+KBH.US,D,19941115,000000,5.11689,5.2226,5.11689,5.11689,690789.49699628,0
+KBH.US,D,19941116,000000,5.11689,5.2226,5.11689,5.11689,394253.08381127,0
+KBH.US,D,19941117,000000,5.11689,5.16965,5.11689,5.16965,527107.70904088,0
+KBH.US,D,19941118,000000,5.16965,5.2226,5.11689,5.11689,140785.18914772,0
+KBH.US,D,19941121,000000,5.16965,5.16965,5.01959,5.01959,194745.35220436,0
+KBH.US,D,19941122,000000,5.01959,5.01959,4.92248,4.96692,251423.12251447,0
+KBH.US,D,19941123,000000,4.92248,4.96692,4.81677,4.92248,267294.35297991,0
+KBH.US,D,19941125,000000,4.96692,4.96692,4.96692,4.96692,34686.36707831,0
+KBH.US,D,19941128,000000,4.96692,5.07245,4.96692,5.01959,178647.82284496,0
+KBH.US,D,19941129,000000,5.07245,5.07245,5.01959,5.01959,373619.4739433,0
+KBH.US,D,19941130,000000,5.01959,5.11689,4.96692,5.01959,423723.46343618,0
+KBH.US,D,19941201,000000,5.07245,5.07245,4.96692,5.01959,624821.34887839,0
+KBH.US,D,19941202,000000,4.96692,5.07245,4.96692,5.07245,422363.64954653,0
+KBH.US,D,19941205,000000,5.07245,5.11689,5.01959,5.11689,469071.13510403,0
+KBH.US,D,19941206,000000,5.01959,5.07245,5.01959,5.07245,435516.26249557,0
+KBH.US,D,19941207,000000,5.01959,5.07245,5.01959,5.07245,99529.082303867,0
+KBH.US,D,19941208,000000,4.96692,5.01959,4.92248,4.96692,356844.0581649,0
+KBH.US,D,19941209,000000,4.92248,5.07245,4.92248,5.01959,188395.84975527,0
+KBH.US,D,19941212,000000,4.96692,5.01959,4.86932,4.92248,256187.52244286,0
+KBH.US,D,19941213,000000,4.92248,4.96692,4.81677,4.81677,417379.01230168,0
+KBH.US,D,19941214,000000,4.81677,4.86932,4.77262,4.86932,459321.08766788,0
+KBH.US,D,19941215,000000,4.86932,4.96692,4.81677,4.92248,324428.76212964,0
+KBH.US,D,19941216,000000,4.96692,5.11689,4.92248,4.96692,1117464.9486832,0
+KBH.US,D,19941219,000000,4.92248,5.07245,4.86932,5.01959,425994.53447923,0
+KBH.US,D,19941220,000000,5.01959,5.01959,4.92248,4.92248,467027.37321787,0
+KBH.US,D,19941221,000000,4.86932,5.01959,4.81677,4.96692,647264.33963522,0
+KBH.US,D,19941222,000000,5.01959,5.11689,4.96692,5.11689,261401.48937043,0
+KBH.US,D,19941223,000000,5.11689,5.11689,5.01959,5.01959,88642.489083273,0
+KBH.US,D,19941227,000000,5.07245,5.11689,5.07245,5.11689,185903.53113285,0
+KBH.US,D,19941228,000000,5.07245,5.11689,5.01959,5.07245,237822.96309209,0
+KBH.US,D,19941229,000000,5.11689,5.16965,5.07245,5.11689,161649.13896136,0
+KBH.US,D,19941230,000000,5.11689,5.11689,5.07245,5.07245,237142.04588434,0
+KBH.US,D,19950103,000000,5.11689,5.16965,5.11689,5.16965,167764.26041312,0
+KBH.US,D,19950104,000000,5.16965,5.16965,5.07245,5.11689,269107.77492042,0
+KBH.US,D,19950105,000000,5.16965,5.3197,5.11689,5.26665,296767.76339357,0
+KBH.US,D,19950106,000000,5.2226,5.3197,5.2226,5.26665,385415.30379144,0
+KBH.US,D,19950109,000000,5.26665,5.4077,5.26665,5.4077,443678.17662225,0
+KBH.US,D,19950110,000000,5.51371,5.51371,5.36376,5.46086,444807.65056627,0
+KBH.US,D,19950111,000000,5.36376,5.4077,5.36376,5.4077,416472.80646289,0
+KBH.US,D,19950112,000000,5.36376,5.36376,5.26665,5.3197,517357.66160473,0
+KBH.US,D,19950113,000000,5.3197,5.3197,5.2226,5.2226,309691.04665989,0
+KBH.US,D,19950116,000000,5.26665,5.26665,5.11689,5.2226,311959.08691418,0
+KBH.US,D,19950117,000000,5.16965,5.2226,5.11689,5.16965,270010.94997046,0
+KBH.US,D,19950118,000000,5.16965,5.2226,5.11689,5.2226,248250.89694723,0
+KBH.US,D,19950119,000000,5.16965,5.26665,5.16965,5.2226,116305.50834518,0
+KBH.US,D,19950120,000000,5.16965,5.16965,5.01959,5.07245,203363.90517067,0
+KBH.US,D,19950123,000000,4.96692,4.96692,4.86932,4.92248,484484.71646693,0
+KBH.US,D,19950124,000000,4.92248,5.07245,4.92248,4.96692,307425.02693144,0
+KBH.US,D,19950125,000000,4.96692,5.07245,4.96692,5.01959,206305.79079227,0
+KBH.US,D,19950126,000000,5.01959,5.11689,5.01959,5.11689,147136.71212266,0
+KBH.US,D,19950127,000000,5.11689,5.11689,4.96692,5.01959,268432.91929019,0
+KBH.US,D,19950130,000000,5.01959,5.07245,4.96692,5.01959,194520.06357331,0
+KBH.US,D,19950131,000000,5.01959,5.26665,5.01959,5.16965,476322.80234025,0
+KBH.US,D,19950201,000000,5.16965,5.2226,5.07245,5.16965,250745.23609549,0
+KBH.US,D,19950202,000000,5.11689,5.2226,5.11689,5.2226,167090.41504581,0
+KBH.US,D,19950203,000000,5.2226,5.2226,5.16965,5.2226,113130.25198917,0
+KBH.US,D,19950206,000000,5.2226,5.46086,5.16965,5.4077,670162.95896873,0
+KBH.US,D,19950207,000000,5.51371,5.70782,5.4077,5.66358,1360499.858177,0
+KBH.US,D,19950208,000000,5.78711,5.78711,5.69011,5.69011,532546.9645995,0
+KBH.US,D,19950209,000000,5.69011,5.73415,5.63715,5.63715,236009.54115158,0
+KBH.US,D,19950210,000000,5.69011,5.84006,5.69011,5.69011,233517.22252916,0
+KBH.US,D,19950213,000000,5.73415,5.73415,5.63715,5.73415,130814.90439512,0
+KBH.US,D,19950214,000000,5.78711,5.84006,5.58428,5.69011,159606.38733811,0
+KBH.US,D,19950215,000000,5.69011,5.84006,5.69011,5.73415,714599.3734832,0
+KBH.US,D,19950216,000000,5.69011,5.73415,5.58428,5.58428,269107.77492042,0
+KBH.US,D,19950217,000000,5.58428,5.69011,5.53984,5.58428,397203.05153624,0
+KBH.US,D,19950221,000000,5.58428,5.69011,5.53984,5.63715,141241.82798734,0
+KBH.US,D,19950222,000000,5.63715,5.73415,5.53984,5.53984,521667.44321934,0
+KBH.US,D,19950223,000000,5.53984,5.69011,5.53984,5.58428,441409.12610505,0
+KBH.US,D,19950224,000000,5.69011,5.69011,5.53984,5.58428,488567.18892465,0
+KBH.US,D,19950227,000000,5.58428,5.78711,5.58428,5.73415,211523.79877152,0
+KBH.US,D,19950228,000000,5.69011,5.84006,5.69011,5.78711,303339.52368496,0
+KBH.US,D,19950301,000000,5.88382,5.99012,5.73415,5.78711,941761.03198574,0
+KBH.US,D,19950302,000000,5.78711,5.84006,5.73415,5.73415,343699.52731921,0
+KBH.US,D,19950303,000000,5.73415,5.84006,5.73415,5.73415,398555.79358545,0
+KBH.US,D,19950306,000000,5.63715,5.63715,5.58428,5.58428,615749.18786124,0
+KBH.US,D,19950307,000000,5.53984,5.58428,5.38999,5.38999,381105.52217683,0
+KBH.US,D,19950308,000000,5.29317,5.48669,5.24883,5.38999,127866.95719601,0
+KBH.US,D,19950309,000000,5.38999,5.44304,5.33713,5.38999,122421.64005986,0
+KBH.US,D,19950310,000000,5.33713,5.53984,5.33713,5.53984,215604.2507034,0
+KBH.US,D,19950313,000000,5.53984,5.53984,5.33713,5.44304,202682.98796292,0
+KBH.US,D,19950314,000000,5.38999,5.38999,5.19617,5.29317,272512.36095916,0
+KBH.US,D,19950315,000000,5.29317,5.29317,5.14312,5.14312,209936.67572497,0
+KBH.US,D,19950316,000000,5.14312,5.29317,5.14312,5.29317,404451.68798369,0
+KBH.US,D,19950317,000000,5.29317,5.29317,5.19617,5.19617,201776.78212412,0
+KBH.US,D,19950320,000000,5.24883,5.24883,5.14312,5.19617,156883.72877004,0
+KBH.US,D,19950321,000000,5.14312,5.24883,5.09916,5.19617,315357.6113754,0
+KBH.US,D,19950322,000000,5.14312,5.19617,5.09916,5.14312,142601.64187699,0
+KBH.US,D,19950323,000000,5.14312,5.24883,5.09916,5.14312,731600.07789264,0
+KBH.US,D,19950324,000000,5.04621,5.04621,4.40193,4.50803,1238984.423956,0
+KBH.US,D,19950327,000000,4.50803,4.64898,4.40193,4.40193,693966.77387813,0
+KBH.US,D,19950328,000000,4.44637,4.59633,4.44637,4.59633,606003.18147676,0
+KBH.US,D,19950329,000000,4.59633,4.74609,4.55208,4.59633,314677.70443057,0
+KBH.US,D,19950330,000000,4.64898,4.74609,4.59633,4.74609,589906.66238028,0
+KBH.US,D,19950331,000000,4.70184,4.74609,4.59633,4.70184,434606.0156051,0
+KBH.US,D,19950403,000000,4.64898,4.89625,4.64898,4.89625,798027.8956389,0
+KBH.US,D,19950404,000000,4.89625,5.00157,4.89625,5.00157,230794.56396109,0
+KBH.US,D,19950405,000000,4.94911,4.94911,4.85201,4.94911,377025.07024494,0
+KBH.US,D,19950406,000000,4.94911,5.00157,4.85201,4.85201,189079.79775178,0
+KBH.US,D,19950407,000000,4.85201,4.94911,4.85201,4.94911,237366.32425247,0
+KBH.US,D,19950410,000000,4.89625,5.09916,4.89625,5.04621,240768.88976537,0
+KBH.US,D,19950411,000000,5.04621,5.14312,5.04621,5.09916,218097.57958874,0
+KBH.US,D,19950412,000000,5.09916,5.09916,5.04621,5.09916,240541.58060848,0
+KBH.US,D,19950413,000000,5.09916,5.24883,5.04621,5.24883,434836.35555074,0
+KBH.US,D,19950417,000000,5.19617,5.19617,5.04621,5.09916,404003.13124742,0
+KBH.US,D,19950418,000000,5.09916,5.09916,5.00157,5.04621,120377.8781737,0
+KBH.US,D,19950419,000000,5.04621,5.04621,4.94911,5.00157,554766.68725111,0
+KBH.US,D,19950420,000000,5.00157,5.00157,4.94911,4.94911,104290.4514435,0
+KBH.US,D,19950421,000000,5.00157,5.00157,4.89625,4.94911,567688.96025451,0
+KBH.US,D,19950424,000000,4.94911,5.00157,4.89625,4.94911,210839.85077501,0
+KBH.US,D,19950425,000000,4.94911,5.04621,4.85201,5.00157,1258257.2096715,0
+KBH.US,D,19950426,000000,5.04621,5.19617,5.00157,5.14312,455462.8935783,0
+KBH.US,D,19950427,000000,5.14312,5.29317,5.14312,5.19617,323521.54602792,0
+KBH.US,D,19950428,000000,5.14312,5.24883,5.14312,5.19617,108139.55316681,0
+KBH.US,D,19950501,000000,5.14312,5.19617,5.14312,5.19617,334401.06740808,0
+KBH.US,D,19950502,000000,5.14312,5.14312,5.09916,5.14312,167539.982045,0
+KBH.US,D,19950503,000000,5.14312,5.24883,5.09916,5.24883,75268.628554856,0
+KBH.US,D,19950504,000000,5.24883,5.38999,5.19617,5.29317,186580.40728891,0
+KBH.US,D,19950505,000000,5.19617,5.63715,5.19617,5.63715,1752034.3244719,0
+KBH.US,D,19950508,000000,5.72544,6.11336,5.72544,6.11336,1822087.9758363,0
+KBH.US,D,19950509,000000,6.27233,6.31647,6.01645,6.0695,1200441.8833139,0
+KBH.US,D,19950510,000000,6.0695,6.0695,5.76959,5.91955,516448.42497717,0
+KBH.US,D,19950511,000000,5.81344,5.96349,5.72544,5.96349,238729.16893088,0
+KBH.US,D,19950512,000000,5.86649,5.91955,5.81344,5.81344,191802.45631985,0
+KBH.US,D,19950515,000000,5.86649,5.96349,5.81344,5.96349,222854.90767669,0
+KBH.US,D,19950516,000000,5.91955,5.96349,5.81344,5.86649,200411.91691987,0
+KBH.US,D,19950517,000000,5.86649,5.91955,5.81344,5.86649,84790.356571197,0
+KBH.US,D,19950518,000000,5.86649,5.86649,5.66358,5.66358,172527.6500786,0
+KBH.US,D,19950519,000000,5.66358,5.72544,5.64585,5.72544,157563.63571488,0
+KBH.US,D,19950522,000000,5.76959,5.91955,5.72544,5.72544,247117.38195154,0
+KBH.US,D,19950523,000000,5.76959,5.86649,5.76959,5.81344,404228.41987848,0
+KBH.US,D,19950524,000000,5.86649,5.91955,5.72544,5.72544,264117.07609806,0
+KBH.US,D,19950525,000000,5.72544,5.72544,5.46957,5.46957,377025.07024494,0
+KBH.US,D,19950526,000000,5.37256,5.46957,5.26665,5.3197,362512.64340625,0
+KBH.US,D,19950530,000000,5.3197,5.46957,5.3197,5.37256,195653.578569,0
+KBH.US,D,19950531,000000,5.41681,5.61943,5.3197,5.61943,191802.45631985,0
+KBH.US,D,19950601,000000,5.66358,5.86649,5.57518,5.81344,654970.62518521,0
+KBH.US,D,19950602,000000,5.81344,5.96349,5.81344,5.91955,312182.35501939,0
+KBH.US,D,19950605,000000,5.91955,6.0695,5.81344,6.01645,391306.14687508,0
+KBH.US,D,19950606,000000,5.96349,5.96349,5.91955,5.96349,120615.28995979,0
+KBH.US,D,19950607,000000,5.96349,6.01645,5.86649,5.91955,275910.88542038,0
+KBH.US,D,19950608,000000,5.91955,5.91955,5.81344,5.86649,162100.72648638,0
+KBH.US,D,19950609,000000,5.81344,5.86649,5.76959,5.76959,209031.4801491,0
+KBH.US,D,19950612,000000,5.76959,5.81344,5.72544,5.76959,76398.102498863,0
+KBH.US,D,19950613,000000,5.81344,5.81344,5.66358,5.76959,94987.950480689,0
+KBH.US,D,19950614,000000,5.81344,5.81344,5.76959,5.81344,58039.604725605,0
+KBH.US,D,19950615,000000,5.76959,5.81344,5.72544,5.81344,74589.731872948,0
+KBH.US,D,19950616,000000,5.81344,5.81344,5.66358,5.72544,161193.51038466,0
+KBH.US,D,19950619,000000,5.66358,5.66358,5.57518,5.61943,155978.53319417,0
+KBH.US,D,19950620,000000,5.61943,5.66358,5.51371,5.57518,162100.72648638,0
+KBH.US,D,19950621,000000,5.57518,5.57518,5.41681,5.46957,112221.01536162,0
+KBH.US,D,19950622,000000,5.41681,5.57518,5.37256,5.37256,238276.57114295,0
+KBH.US,D,19950623,000000,5.37256,5.61943,5.37256,5.61943,165951.84873553,0
+KBH.US,D,19950626,000000,5.66358,5.76959,5.57518,5.61943,257093.72828166,0
+KBH.US,D,19950627,000000,5.86649,5.91955,5.76959,5.81344,368407.52754156,0
+KBH.US,D,19950628,000000,5.76959,5.81344,5.66358,5.66358,100207.97898577,0
+KBH.US,D,19950629,000000,5.72544,5.86649,5.66358,5.86649,198826.81439917,0
+KBH.US,D,19950630,000000,5.86649,5.86649,5.72544,5.76959,78667.153016074,0
+KBH.US,D,19950703,000000,5.72544,5.76959,5.61943,5.61943,40807.550107595,0
+KBH.US,D,19950705,000000,5.66358,5.66358,5.57518,5.57518,301300.8131134,0
+KBH.US,D,19950706,000000,5.61943,6.21066,5.57518,6.16642,542749.60982359,0
+KBH.US,D,19950707,000000,6.21066,6.21066,6.0695,6.0695,438008.58111799,0
+KBH.US,D,19950710,000000,5.96349,6.31647,5.96349,6.27233,311047.82976078,0
+KBH.US,D,19950711,000000,6.27233,6.36053,6.16642,6.31647,301528.12227028,0
+KBH.US,D,19950712,000000,6.16642,6.31647,6.16642,6.27233,359790.9951011,0
+KBH.US,D,19950713,000000,6.27233,6.31647,6.11336,6.16642,376567.42114241,0
+KBH.US,D,19950714,000000,6.11336,6.21066,5.96349,6.0695,143285.5898735,0
+KBH.US,D,19950717,000000,5.96349,5.96349,5.76959,5.81344,314677.70443057,0
+KBH.US,D,19950718,000000,5.81344,5.96349,5.81344,5.91955,561795.08638211,0
+KBH.US,D,19950719,000000,5.91955,5.91955,5.76959,5.76959,173435.87644323,0
+KBH.US,D,19950720,000000,5.76959,5.81344,5.61943,5.66358,181819.03814929,0
+KBH.US,D,19950721,000000,5.66358,5.66358,5.46957,5.51371,376343.14277428,0
+KBH.US,D,19950724,000000,5.51371,5.72544,5.51371,5.61943,390628.26045609,0
+KBH.US,D,19950725,000000,5.66358,5.66358,5.61943,5.61943,101111.15403581,0
+KBH.US,D,19950726,000000,5.61943,5.81344,5.61943,5.66358,191120.52884918,0
+KBH.US,D,19950727,000000,5.76959,5.86649,5.76959,5.81344,241219.46702746,0
+KBH.US,D,19950728,000000,5.76959,5.81344,5.61943,5.66358,76172.813867813,0
+KBH.US,D,19950731,000000,5.72544,5.76959,5.66358,5.72544,111313.7992599,0
+KBH.US,D,19950801,000000,5.76959,5.76959,5.57518,5.72544,204721.69853448,0
+KBH.US,D,19950802,000000,5.76959,5.86649,5.61943,5.66358,193384.52805179,0
+KBH.US,D,19950803,000000,5.61943,5.61943,5.51371,5.57518,150761.53547784,0
+KBH.US,D,19950804,000000,5.57518,5.57518,5.46957,5.46957,163458.51985019,0
+KBH.US,D,19950807,000000,5.51371,5.51371,5.41681,5.46957,227390.98818527,0
+KBH.US,D,19950808,000000,5.51371,5.51371,5.2226,5.26665,400374.26684056,0
+KBH.US,D,19950809,000000,5.37256,5.46957,5.37256,5.41681,121742.74337796,0
+KBH.US,D,19950810,000000,5.45165,5.45165,5.30179,5.35494,94082.754904812,0
+KBH.US,D,19950811,000000,5.35494,5.45165,5.24883,5.39879,127184.01946241,0
+KBH.US,D,19950814,000000,5.35494,5.45165,5.30179,5.39879,117435.99255211,0
+KBH.US,D,19950815,000000,5.39879,5.39879,5.24883,5.35494,288830.12763502,0
+KBH.US,D,19950816,000000,5.35494,5.60181,5.35494,5.54885,280440.90435143,0
+KBH.US,D,19950817,000000,5.54885,5.54885,5.39879,5.39879,376119.87466906,0
+KBH.US,D,19950818,000000,5.39879,5.45165,5.35494,5.39879,274095.44295402,0
+KBH.US,D,19950821,000000,5.39879,5.505,5.39879,5.45165,198595.4641906,0
+KBH.US,D,19950822,000000,5.505,5.505,5.35494,5.39879,182955.58393373,0
+KBH.US,D,19950823,000000,5.39879,5.39879,5.24883,5.35494,197237.67082678,0
+KBH.US,D,19950824,000000,5.35494,5.39879,5.24883,5.35494,160742.93312256,0
+KBH.US,D,19950825,000000,5.35494,5.505,5.35494,5.45165,224675.40145764,0
+KBH.US,D,19950828,000000,5.54885,5.54885,5.37256,5.45165,60077.305034248,0
+KBH.US,D,19950829,000000,5.505,5.505,5.35494,5.45165,89780.045130637,0
+KBH.US,D,19950830,000000,5.45165,5.45165,5.30179,5.35494,87965.612927204,0
+KBH.US,D,19950831,000000,5.39879,5.39879,5.30179,5.35494,104967.32759957,0
+KBH.US,D,19950901,000000,5.35494,5.35494,5.24883,5.30179,92272.363753058,0
+KBH.US,D,19950905,000000,5.30179,5.35494,5.30179,5.30179,107008.05869697,0
+KBH.US,D,19950906,000000,5.30179,5.35494,5.24883,5.30179,185903.53113285,0
+KBH.US,D,19950907,000000,5.30179,5.30179,5.15183,5.24883,260723.60295145,0
+KBH.US,D,19950908,000000,5.24883,5.24883,5.19617,5.24883,81620.151529789,0
+KBH.US,D,19950911,000000,5.19617,5.24883,5.15183,5.19617,181594.75978116,0
+KBH.US,D,19950912,000000,5.24883,5.35494,5.24883,5.24883,147136.71212266,0
+KBH.US,D,19950913,000000,5.24883,5.24883,5.15183,5.15183,132852.60470377,0
+KBH.US,D,19950914,000000,5.15183,5.24883,5.15183,5.24883,232836.3053214,0
+KBH.US,D,19950915,000000,5.30179,5.35494,5.24883,5.35494,450478.25633345,0
+KBH.US,D,19950918,000000,5.24883,5.24883,5.15183,5.15183,209480.03688536,0
+KBH.US,D,19950919,000000,5.19617,5.24883,5.09916,5.19617,158019.26429157,0
+KBH.US,D,19950920,000000,5.15183,5.19617,5.04621,5.15183,329641.71879429,0
+KBH.US,D,19950921,000000,5.15183,5.15183,5.04621,5.04621,155296.60572351,0
+KBH.US,D,19950922,000000,5.04621,5.19617,5.00157,5.19617,132400.00691582,0
+KBH.US,D,19950925,000000,5.19617,5.19617,5.04621,5.09916,135577.28379767,0
+KBH.US,D,19950926,000000,5.15183,5.24883,5.04621,5.04621,365009.00308035,0
+KBH.US,D,19950927,000000,5.04621,5.04621,4.94911,5.04621,153940.83288553,0
+KBH.US,D,19950928,000000,5.00157,5.04621,4.89625,5.04621,298807.48422805,0
+KBH.US,D,19950929,000000,4.94911,5.04621,4.89625,5.04621,229202.38959994,0
+KBH.US,D,19951002,000000,5.00157,5.04621,5.00157,5.04621,147366.04180538,0
+KBH.US,D,19951003,000000,5.04621,5.04621,5.00157,5.04621,103379.19429011,0
+KBH.US,D,19951004,000000,5.00157,5.00157,4.89625,4.94911,264800.01383165,0
+KBH.US,D,19951005,000000,4.89625,5.04621,4.89625,5.00157,347776.94846233,0
+KBH.US,D,19951006,000000,5.00157,5.00157,4.89625,4.94911,157340.36760966,0
+KBH.US,D,19951009,000000,4.89625,5.00157,4.89625,4.94911,266839.73466614,0
+KBH.US,D,19951010,000000,4.94911,5.00157,4.89625,4.94911,134438.71748739,0
+KBH.US,D,19951011,000000,4.89625,4.94911,4.89625,4.94911,113356.55088314,0
+KBH.US,D,19951012,000000,4.89625,4.94911,4.79885,4.85201,100207.97898577,0
+KBH.US,D,19951013,000000,4.89625,4.89625,4.85201,4.85201,150761.53547784,0
+KBH.US,D,19951016,000000,4.89625,5.00157,4.89625,4.94911,271830.43348849,0
+KBH.US,D,19951017,000000,5.00157,5.00157,4.89625,4.89625,128776.19382356,0
+KBH.US,D,19951018,000000,4.94911,4.94911,4.85201,4.89625,155978.53319417,0
+KBH.US,D,19951019,000000,4.89625,4.89625,4.74609,4.85201,172298.32039586,0
+KBH.US,D,19951020,000000,4.79885,4.85201,4.74609,4.79885,80938.224059122,0
+KBH.US,D,19951023,000000,4.85201,4.85201,4.74609,4.85201,199734.03050088,0
+KBH.US,D,19951024,000000,4.79885,4.79885,4.70184,4.70184,182499.95535703,0
+KBH.US,D,19951025,000000,4.70184,4.74609,4.49923,4.49923,222406.35094043,0
+KBH.US,D,19951026,000000,4.49923,4.55208,4.40193,4.40193,406721.74876381,0
+KBH.US,D,19951027,000000,4.40193,4.44637,4.34926,4.40193,326014.87491327,0
+KBH.US,D,19951030,000000,4.44637,4.49923,4.40193,4.44637,291781.10562289,0
+KBH.US,D,19951031,000000,4.49923,4.64898,4.44637,4.64898,615975.4867552,0
+KBH.US,D,19951101,000000,4.64898,4.74609,4.64898,4.74609,284749.67570313,0
+KBH.US,D,19951102,000000,4.70184,5.00157,4.70184,5.00157,325783.52470469,0
+KBH.US,D,19951103,000000,4.94911,5.24883,4.94911,5.24883,520304.59854093,0
+KBH.US,D,19951106,000000,5.15183,5.15183,4.94911,4.94911,84109.439363451,0
+KBH.US,D,19951107,000000,5.00157,5.00157,4.85201,4.89625,82069.718528968,0
+KBH.US,D,19951108,000000,4.89625,4.94911,4.85201,4.94911,70508.269678145,0
+KBH.US,D,19951109,000000,4.94911,5.19617,4.85201,5.15183,359790.9951011,0
+KBH.US,D,19951110,000000,5.17836,5.17836,5.02849,5.02849,184094.15024402,0
+KBH.US,D,19951113,000000,5.02849,5.08125,4.97554,5.02849,117662.29144607,0
+KBH.US,D,19951114,000000,5.08125,5.17836,5.02849,5.17836,102021.40092628,0
+KBH.US,D,19951115,000000,5.13411,5.17836,5.13411,5.17836,88417.200452223,0
+KBH.US,D,19951116,000000,5.13411,5.13411,4.92248,5.08125,242128.70365502,0
+KBH.US,D,19951117,000000,5.08125,5.13411,5.02849,5.13411,320122.01130379,0
+KBH.US,D,19951120,000000,5.17836,5.17836,5.08125,5.17836,410122.29375087,0
+KBH.US,D,19951121,000000,5.17836,5.17836,5.08125,5.13411,99529.082303867,0
+KBH.US,D,19951122,000000,5.13411,5.17836,4.97554,5.08125,453653.51268946,0
+KBH.US,D,19951124,000000,5.02849,5.13411,5.02849,5.13411,38314.221222256,0
+KBH.US,D,19951127,000000,5.08125,5.23132,5.02849,5.17836,128094.26635289,0
+KBH.US,D,19951128,000000,5.13411,5.17836,5.02849,5.13411,84790.356571197,0
+KBH.US,D,19951129,000000,5.08125,5.17836,5.02849,5.17836,49648.360916191,0
+KBH.US,D,19951130,000000,5.17836,5.28417,5.08125,5.23132,114489.05561591,0
+KBH.US,D,19951201,000000,5.13411,5.43463,5.13411,5.38117,423952.79311891,0
+KBH.US,D,19951204,000000,5.38117,5.58428,5.38117,5.38117,271147.49575491,0
+KBH.US,D,19951205,000000,5.32832,5.73415,5.28417,5.62844,598067.56624404,0
+KBH.US,D,19951206,000000,5.69011,5.77839,5.69011,5.73415,258452.53190839,0
+KBH.US,D,19951207,000000,5.84006,5.88382,5.69011,5.69011,320569.55777712,0
+KBH.US,D,19951208,000000,5.73415,5.73415,5.58428,5.69011,112221.01536162,0
+KBH.US,D,19951211,000000,5.58428,5.69011,5.53143,5.62844,324428.76212964,0
+KBH.US,D,19951212,000000,5.58428,5.62844,5.58428,5.58428,158473.88260534,0
+KBH.US,D,19951213,000000,5.58428,5.58428,5.53143,5.53143,88417.200452223,0
+KBH.US,D,19951214,000000,5.47818,5.53143,5.38117,5.38117,197919.59829745,0
+KBH.US,D,19951215,000000,5.38117,5.43463,5.32832,5.38117,303113.22479098,0
+KBH.US,D,19951218,000000,5.23132,5.32832,5.23132,5.28417,53506.555005783,0
+KBH.US,D,19951219,000000,5.23132,5.53143,5.17836,5.43463,345739.24815369,0
+KBH.US,D,19951220,000000,5.58428,5.73415,5.58428,5.62844,199282.44297586,0
+KBH.US,D,19951221,000000,5.69011,5.77839,5.69011,5.73415,116075.16839953,0
+KBH.US,D,19951222,000000,5.73415,5.73415,5.58428,5.58428,90456.921286706,0
+KBH.US,D,19951226,000000,5.58428,5.84006,5.58428,5.77839,145775.88797008,0
+KBH.US,D,19951227,000000,5.77839,5.88382,5.73415,5.88382,192707.65189573,0
+KBH.US,D,19951228,000000,5.84006,5.84006,5.62844,5.77839,166857.0443114,0
+KBH.US,D,19951229,000000,5.73415,6.03398,5.69011,5.99012,264346.40578079,0
+KBH.US,D,19960102,000000,5.93688,5.99012,5.77839,5.77839,96128.53731681,0
+KBH.US,D,19960103,000000,5.84006,6.03398,5.84006,5.99012,181819.03814929,0
+KBH.US,D,19960104,000000,6.03398,6.03398,5.84006,5.84006,300393.59701168,0
+KBH.US,D,19960105,000000,5.77839,5.99012,5.77839,5.99012,213336.21044911,0
+KBH.US,D,19960108,000000,5.93688,5.93688,5.88382,5.93688,18816.146875795,0
+KBH.US,D,19960109,000000,5.93688,5.93688,5.62844,5.62844,124238.09278914,0
+KBH.US,D,19960110,000000,5.58428,5.62844,5.38117,5.43463,180232.92536566,0
+KBH.US,D,19960111,000000,5.62844,5.84006,5.62844,5.77839,349590.37040285,0
+KBH.US,D,19960112,000000,5.77839,5.88382,5.73415,5.84006,270243.31044195,0
+KBH.US,D,19960115,000000,5.77839,5.93688,5.77839,5.77839,200411.91691987,0
+KBH.US,D,19960116,000000,5.93688,5.99012,5.88382,5.93688,127411.32861931,0
+KBH.US,D,19960117,000000,5.93688,5.93688,5.69011,5.69011,321482.83545636,0
+KBH.US,D,19960118,000000,5.73415,5.77839,5.69011,5.77839,248933.83468081,0
+KBH.US,D,19960119,000000,5.73415,5.84006,5.73415,5.84006,367725.60007089,0
+KBH.US,D,19960122,000000,5.73415,6.08713,5.73415,6.03398,304701.35810045,0
+KBH.US,D,19960123,000000,6.03398,6.03398,5.93688,5.93688,414882.65262759,0
+KBH.US,D,19960124,000000,5.93688,6.14009,5.93688,6.14009,480402.24400922,0
+KBH.US,D,19960125,000000,6.08713,6.08713,5.62844,5.62844,4629693.491228,0
+KBH.US,D,19960126,000000,5.62844,5.88382,5.61081,5.84006,2201149.736127,0
+KBH.US,D,19960129,000000,5.88382,5.93688,5.84006,5.88382,618471.84642931,0
+KBH.US,D,19960130,000000,5.88382,6.08713,5.84006,6.03398,715505.57932199,0
+KBH.US,D,19960131,000000,6.03398,6.49277,6.03398,6.43971,992549.97973805,0
+KBH.US,D,19960201,000000,6.43971,6.68698,6.43971,6.58997,905943.17043758,0
+KBH.US,D,19960202,000000,6.53681,6.53681,6.38685,6.43971,226484.78234648,0
+KBH.US,D,19960205,000000,6.43971,6.49277,6.334,6.334,303113.22479098,0
+KBH.US,D,19960206,000000,6.38685,6.58997,6.334,6.58997,557486.31503042,0
+KBH.US,D,19960207,000000,6.53681,6.58997,6.49277,6.53681,241899.3739723,0
+KBH.US,D,19960208,000000,6.53681,6.79269,6.53681,6.68698,515542.21913838,0
+KBH.US,D,19960209,000000,6.66915,6.66915,6.57175,6.61649,117889.60060296,0
+KBH.US,D,19960212,000000,6.61649,6.61649,6.519,6.57175,349364.07150888,0
+KBH.US,D,19960213,000000,6.519,6.57175,6.46634,6.57175,270693.88770405,0
+KBH.US,D,19960214,000000,6.519,6.57175,6.519,6.57175,151897.07099937,0
+KBH.US,D,19960215,000000,6.57175,6.81932,6.519,6.76646,511008.15915564,0
+KBH.US,D,19960216,000000,6.76646,6.76646,6.519,6.519,363871.44703298,0
+KBH.US,D,19960220,000000,6.46634,6.519,6.31647,6.36053,419417.72287324,0
+KBH.US,D,19960221,000000,6.36053,6.57175,6.36053,6.46634,353218.22454679,0
+KBH.US,D,19960222,000000,6.519,6.61649,6.36053,6.42209,525292.26657453,0
+KBH.US,D,19960223,000000,6.46634,6.519,6.42209,6.42209,197014.40272157,0
+KBH.US,D,19960226,000000,6.31647,6.36053,6.21066,6.21066,140562.93130543,0
+KBH.US,D,19960227,000000,6.16642,6.16642,5.96349,6.01645,237366.32425247,0
+KBH.US,D,19960228,000000,5.96349,6.26332,5.96349,6.0695,451381.43138349,0
+KBH.US,D,19960229,000000,6.0695,6.26332,6.0695,6.21066,389268.44656644,0
+KBH.US,D,19960301,000000,6.16642,6.26332,6.11336,6.26332,230116.6775421,0
+KBH.US,D,19960304,000000,6.26332,6.31647,6.16642,6.21066,194520.06357331,0
+KBH.US,D,19960305,000000,6.21066,6.36053,6.21066,6.31647,127640.65830203,0
+KBH.US,D,19960306,000000,6.31647,6.31647,6.21066,6.26332,225801.84461289,0
+KBH.US,D,19960307,000000,6.42209,6.61649,6.42209,6.57175,744524.37142188,0
+KBH.US,D,19960308,000000,6.36053,6.36053,6.16642,6.31647,479044.45064539,0
+KBH.US,D,19960311,000000,6.26332,6.46634,6.26332,6.42209,291551.77594016,0
+KBH.US,D,19960312,000000,6.36053,6.42209,6.31647,6.36053,296314.15534271,0
+KBH.US,D,19960313,000000,6.42209,6.519,6.36053,6.46634,212884.62292409,0
+KBH.US,D,19960314,000000,6.42209,6.519,6.42209,6.42209,298126.56702031,0
+KBH.US,D,19960315,000000,6.46634,6.519,6.36053,6.519,343019.62037438,0
+KBH.US,D,19960318,000000,6.519,6.519,6.31647,6.31647,165271.9417907,0
+KBH.US,D,19960319,000000,6.36053,6.42209,6.31647,6.36053,250062.29836191,0
+KBH.US,D,19960320,000000,6.36053,6.42209,6.31647,6.36053,641144.16686885,0
+KBH.US,D,19960321,000000,6.42209,6.42209,6.31647,6.36053,78443.884910863,0
+KBH.US,D,19960322,000000,6.42209,6.42209,6.31647,6.36053,73905.783876442,0
+KBH.US,D,19960325,000000,6.36053,6.46634,6.31647,6.31647,420322.91844912,0
+KBH.US,D,19960326,000000,6.36053,6.46634,6.31647,6.31647,560203.92228388,0
+KBH.US,D,19960327,000000,6.26332,6.31647,6.16642,6.26332,260947.88131957,0
+KBH.US,D,19960328,000000,6.26332,6.36053,6.21066,6.31647,640686.51776631,0
+KBH.US,D,19960329,000000,6.36053,6.46634,6.36053,6.46634,939722.32141417,0
+KBH.US,D,19960401,000000,6.519,6.519,6.42209,6.42209,552953.2653106,0
+KBH.US,D,19960402,000000,6.26332,6.31647,6.11336,6.21066,781706.08791136,0
+KBH.US,D,19960403,000000,6.21066,6.31647,6.16642,6.26332,769459.68080112,0
+KBH.US,D,19960404,000000,6.26332,6.26332,6.01645,6.01645,379065.80134235,0
+KBH.US,D,19960408,000000,5.96349,5.96349,5.61081,5.80442,574939.6172278,0
+KBH.US,D,19960409,000000,5.76068,5.85738,5.66358,5.70782,369315.75390619,0
+KBH.US,D,19960410,000000,5.70782,5.76068,5.66358,5.76068,410575.90180173,0
+KBH.US,D,19960411,000000,5.76068,5.85738,5.76068,5.80442,523252.54574005,0
+KBH.US,D,19960412,000000,5.76068,5.80442,5.66358,5.76068,157789.93460885,0
+KBH.US,D,19960415,000000,5.80442,5.80442,5.70782,5.70782,175927.18480273,0
+KBH.US,D,19960416,000000,5.70782,5.76068,5.66358,5.70782,909343.71542463,0
+KBH.US,D,19960417,000000,5.66358,5.96349,5.66358,5.91035,403097.93567155,0
+KBH.US,D,19960418,000000,5.91035,6.0695,5.85738,6.01645,406721.74876381,0
+KBH.US,D,19960419,000000,5.91035,6.01645,5.85738,6.01645,279760.99740661,0
+KBH.US,D,19960422,000000,6.01645,6.0695,5.80442,5.80442,251879.76135409,0
+KBH.US,D,19960423,000000,5.76068,5.85738,5.61081,5.80442,981439.10814932,0
+KBH.US,D,19960424,000000,5.76068,5.80442,5.61081,5.80442,431660.08893182,0
+KBH.US,D,19960425,000000,5.76068,5.80442,5.70782,5.80442,788962.80646217,0
+KBH.US,D,19960426,000000,5.80442,5.96349,5.76068,5.91035,313769.47806594,0
+KBH.US,D,19960429,000000,5.85738,5.96349,5.80442,5.80442,259591.09821868,0
+KBH.US,D,19960430,000000,5.85738,5.85738,5.66358,5.70782,428711.13146978,0
+KBH.US,D,19960501,000000,5.66358,5.80442,5.66358,5.70782,126509.16383219,0
+KBH.US,D,19960502,000000,5.66358,5.70782,5.61081,5.61081,193837.12583973,0
+KBH.US,D,19960503,000000,5.61081,5.70782,5.55767,5.55767,341429.46653908,0
+KBH.US,D,19960506,000000,5.55767,5.61081,5.4077,5.61081,532320.66570553,0
+KBH.US,D,19960507,000000,5.55767,5.66358,5.51371,5.55767,334854.67545894,0
+KBH.US,D,19960508,000000,5.55767,5.61081,5.51371,5.51371,709838.00434356,0
+KBH.US,D,19960509,000000,5.51371,5.76068,5.51371,5.76068,269787.68186525,0
+KBH.US,D,19960510,000000,5.84006,5.89332,5.63715,5.63715,444359.09383001,0
+KBH.US,D,19960513,000000,5.58428,5.69011,5.58428,5.69011,222177.0212577,0
+KBH.US,D,19960514,000000,5.69011,5.99012,5.69011,5.99012,644995.28911801,0
+KBH.US,D,19960515,000000,5.94578,5.99012,5.89332,5.94578,326920.07048914,0
+KBH.US,D,19960516,000000,5.89332,5.94578,5.79592,5.84006,237822.96309209,0
+KBH.US,D,19960517,000000,5.84006,5.99012,5.84006,5.99012,313089.5711211,0
+KBH.US,D,19960520,000000,5.99012,6.14009,5.99012,6.04269,647038.04074125,0
+KBH.US,D,19960521,000000,6.04269,6.09564,5.99012,5.99012,215147.61186378,0
+KBH.US,D,19960522,000000,5.94578,6.04269,5.89332,6.04269,248250.89694723,0
+KBH.US,D,19960523,000000,6.04269,6.04269,5.94578,5.99012,262078.3655265,0
+KBH.US,D,19960524,000000,5.99012,6.04269,5.94578,5.99012,96128.53731681,0
+KBH.US,D,19960528,000000,5.99012,6.04269,5.84006,5.84006,177742.62726908,0
+KBH.US,D,19960529,000000,5.94578,5.99012,5.89332,5.94578,274550.0612678,0
+KBH.US,D,19960530,000000,5.89332,5.89332,5.79592,5.89332,217869.26016893,0
+KBH.US,D,19960531,000000,5.84006,6.04269,5.84006,6.04269,303570.87389353,0
+KBH.US,D,19960603,000000,6.09564,6.09564,5.94578,5.99012,367501.32170277,0
+KBH.US,D,19960604,000000,5.94578,5.99012,5.79592,5.94578,127184.01946241,0
+KBH.US,D,19960605,000000,5.94578,6.09564,5.89332,6.04269,164367.75647775,0
+KBH.US,D,19960606,000000,6.09564,6.09564,5.94578,5.94578,137389.69547527,0
+KBH.US,D,19960607,000000,5.79592,5.94578,5.79592,5.94578,192476.30168715,0
+KBH.US,D,19960610,000000,5.94578,5.94578,5.69011,5.73415,202905.24580521,0
+KBH.US,D,19960611,000000,5.73415,5.89332,5.73415,5.89332,182276.68725182,0
+KBH.US,D,19960612,000000,5.84006,5.89332,5.79592,5.84006,84790.356571197,0
+KBH.US,D,19960613,000000,5.79592,5.89332,5.73415,5.79592,457732.95435842,0
+KBH.US,D,19960614,000000,5.79592,5.84006,5.69011,5.69011,96803.39294704,0
+KBH.US,D,19960617,000000,5.58428,5.69011,5.58428,5.63715,163687.84953292,0
+KBH.US,D,19960618,000000,5.69011,5.69011,5.58428,5.58428,138521.18994511,0
+KBH.US,D,19960619,000000,5.58428,5.63715,5.53984,5.58428,154847.03872432,0
+KBH.US,D,19960620,000000,5.63715,5.69011,5.58428,5.69011,136478.43832187,0
+KBH.US,D,19960621,000000,5.69011,5.69011,5.58428,5.69011,417151.7031448,0
+KBH.US,D,19960624,000000,5.69011,5.84006,5.69011,5.84006,114035.44756505,0
+KBH.US,D,19960625,000000,5.99012,6.09564,5.89332,5.94578,768555.49548815,0
+KBH.US,D,19960626,000000,5.99012,5.99012,5.69011,5.73415,623682.78256812,0
+KBH.US,D,19960627,000000,5.73415,5.89332,5.73415,5.84006,176154.49395962,0
+KBH.US,D,19960628,000000,5.84006,5.94578,5.84006,5.89332,1105905.5203583,0
+KBH.US,D,19960701,000000,5.94578,5.94578,5.79592,5.79592,197014.40272157,0
+KBH.US,D,19960702,000000,5.84006,5.84006,5.79592,5.84006,128998.45166585,0
+KBH.US,D,19960703,000000,5.84006,5.84006,5.79592,5.84006,70508.269678145,0
+KBH.US,D,19960705,000000,5.73415,5.73415,5.69011,5.69011,176154.49395962,0
+KBH.US,D,19960708,000000,5.63715,5.69011,5.58428,5.63715,154162.0804649,0
+KBH.US,D,19960709,000000,5.69011,5.69011,5.58428,5.58428,66199.498326453,0
+KBH.US,D,19960710,000000,5.58428,5.58428,5.43463,5.48669,292910.5795669,0
+KBH.US,D,19960711,000000,5.43463,5.48669,5.18706,5.28417,343923.80568734,0
+KBH.US,D,19960712,000000,5.28417,5.28417,5.18706,5.28417,133987.12996237,0
+KBH.US,D,19960715,000000,5.28417,5.28417,4.97554,5.02849,255959.20302306,0
+KBH.US,D,19960716,000000,5.02849,5.08125,4.62276,4.97554,442088.02278695,0
+KBH.US,D,19960717,000000,5.02849,5.18706,4.97554,5.13411,165951.84873553,0
+KBH.US,D,19960718,000000,5.18706,5.38999,5.13411,5.32832,307192.66645995,0
+KBH.US,D,19960719,000000,5.32832,5.32832,5.02849,5.02849,157563.63571488,0
+KBH.US,D,19960722,000000,4.97554,4.97554,4.82528,4.82528,194288.71336475,0
+KBH.US,D,19960723,000000,4.87824,4.97554,4.77262,4.82528,334401.06740808,0
+KBH.US,D,19960724,000000,4.66661,4.72867,4.5697,4.62276,439142.09611367,0
+KBH.US,D,19960725,000000,4.72867,4.82528,4.66661,4.82528,308782.82029525,0
+KBH.US,D,19960726,000000,4.87824,4.92248,4.77262,4.77262,94542.424533186,0
+KBH.US,D,19960729,000000,4.77262,4.82528,4.77262,4.77262,60077.305034248,0
+KBH.US,D,19960730,000000,4.82528,4.87824,4.77262,4.82528,197464.97998368,0
+KBH.US,D,19960731,000000,4.82528,4.92248,4.82528,4.82528,274776.36016177,0
+KBH.US,D,19960801,000000,4.87824,5.02849,4.87824,4.97554,155296.60572351,0
+KBH.US,D,19960802,000000,5.02849,5.23132,5.02849,5.13411,311279.17996935,0
+KBH.US,D,19960805,000000,5.23132,5.28417,5.18706,5.23132,368407.52754156,0
+KBH.US,D,19960806,000000,5.23132,5.38999,5.18706,5.32832,317169.01279007,0
+KBH.US,D,19960807,000000,5.38999,5.48669,5.23132,5.28417,250745.23609549,0
+KBH.US,D,19960808,000000,5.32832,5.32832,5.23132,5.28417,199507.73160691,0
+KBH.US,D,19960809,000000,5.32832,5.38999,5.28417,5.32832,299486.38090996,0
+KBH.US,D,19960812,000000,5.3104,5.3104,5.25764,5.25764,287470.31374535,0
+KBH.US,D,19960813,000000,5.25764,5.25764,5.16063,5.21359,204721.69853448,0
+KBH.US,D,19960814,000000,5.21359,5.21359,5.16063,5.16063,501489.46192805,0
+KBH.US,D,19960815,000000,5.21359,5.21359,5.10768,5.10768,368637.86748721,0
+KBH.US,D,19960816,000000,5.16063,5.21359,5.06343,5.06343,352309.99818216,0
+KBH.US,D,19960819,000000,5.06343,5.16063,5.06343,5.10768,406271.17150172,0
+KBH.US,D,19960820,000000,5.10768,5.10768,4.95802,5.00157,319210.75415039,0
+KBH.US,D,19960821,000000,4.95802,5.00157,4.95802,5.00157,79799.657748839,0
+KBH.US,D,19960822,000000,4.95802,5.00157,4.95802,4.95802,383596.83053633,0
+KBH.US,D,19960823,000000,4.95802,5.00157,4.95802,4.95802,602148.01817593,0
+KBH.US,D,19960826,000000,4.90506,5.00157,4.90506,5.00157,366136.45649852,0
+KBH.US,D,19960827,000000,5.00157,5.00157,4.95802,5.00157,280897.54319105,0
+KBH.US,D,19960828,000000,4.95802,5.06343,4.95802,5.00157,324881.35991758,0
+KBH.US,D,19960829,000000,5.00157,5.10768,5.00157,5.10768,489924.98228847,0
+KBH.US,D,19960830,000000,5.06343,5.06343,4.95802,5.00157,203131.54469918,0
+KBH.US,D,19960903,000000,4.95802,5.00157,4.90506,4.95802,178423.54447683,0
+KBH.US,D,19960904,000000,4.90506,5.00157,4.90506,4.95802,270693.88770405,0
+KBH.US,D,19960905,000000,4.95802,5.00157,4.80775,4.80775,625497.21477155,0
+KBH.US,D,19960906,000000,4.85201,4.85201,4.80775,4.85201,388359.20993888,0
+KBH.US,D,19960909,000000,4.90506,4.95802,4.90506,4.95802,159830.66570625,0
+KBH.US,D,19960910,000000,4.90506,5.06343,4.90506,5.06343,273639.81437732,0
+KBH.US,D,19960911,000000,5.00157,5.06343,5.00157,5.06343,99751.340146159,0
+KBH.US,D,19960912,000000,5.06343,5.16063,5.06343,5.16063,379288.05918464,0
+KBH.US,D,19960913,000000,5.16063,5.3104,5.16063,5.3104,363871.44703298,0
+KBH.US,D,19960916,000000,5.3104,5.41681,5.3104,5.3104,280897.54319105,0
+KBH.US,D,19960917,000000,5.36376,5.36376,5.21359,5.21359,214017.12765686,0
+KBH.US,D,19960918,000000,5.25764,5.41681,5.21359,5.36376,380652.92438889,0
+KBH.US,D,19960919,000000,5.36376,5.46957,5.36376,5.41681,180914.85283633,0
+KBH.US,D,19960920,000000,5.51371,5.51371,5.46957,5.51371,282711.97539449,0
+KBH.US,D,19960923,000000,5.46957,5.51371,5.3104,5.36376,232836.3053214,0
+KBH.US,D,19960924,000000,5.36376,5.51371,5.16063,5.25764,513729.80746078,0
+KBH.US,D,19960925,000000,5.36376,5.41681,5.3104,5.36376,489016.75592384,0
+KBH.US,D,19960926,000000,5.36376,5.41681,5.3104,5.36376,506703.42885562,0
+KBH.US,D,19960927,000000,5.41681,5.46957,5.3104,5.46957,266386.12661528,0
+KBH.US,D,19960930,000000,5.46957,5.46957,5.3104,5.3104,169122.05377694,0
+KBH.US,D,19961001,000000,5.36376,5.46957,5.3104,5.36376,215604.2507034,0
+KBH.US,D,19961002,000000,5.41681,5.41681,5.36376,5.41681,58264.893356655,0
+KBH.US,D,19961003,000000,5.41681,5.41681,5.3104,5.36376,152577.98820711,0
+KBH.US,D,19961004,000000,5.41681,5.51371,5.36376,5.51371,182276.68725182,0
+KBH.US,D,19961007,000000,5.51371,5.51371,5.41681,5.41681,178647.82284496,0
+KBH.US,D,19961008,000000,5.46957,5.56647,5.41681,5.51371,156883.72877004,0
+KBH.US,D,19961009,000000,5.46957,5.46957,5.3104,5.41681,200864.51470781,0
+KBH.US,D,19961010,000000,5.41681,5.41681,5.25764,5.25764,157563.63571488,0
+KBH.US,D,19961011,000000,5.25764,5.36376,5.25764,5.36376,130814.90439512,0
+KBH.US,D,19961014,000000,5.36376,5.41681,5.3104,5.3104,83433.573470301,0
+KBH.US,D,19961015,000000,5.36376,5.36376,5.25764,5.3104,157563.63571488,0
+KBH.US,D,19961016,000000,5.25764,5.3104,5.21359,5.21359,396970.69106475,0
+KBH.US,D,19961017,000000,5.25764,5.36376,5.21359,5.25764,268432.91929019,0
+KBH.US,D,19961018,000000,5.25764,5.25764,5.16063,5.16063,173435.87644323,0
+KBH.US,D,19961021,000000,5.10768,5.21359,5.10768,5.16063,234197.12947398,0
+KBH.US,D,19961022,000000,5.10768,5.16063,5.06343,5.10768,299263.11280475,0
+KBH.US,D,19961023,000000,5.06343,5.16063,5.06343,5.10768,150540.28789847,0
+KBH.US,D,19961024,000000,5.06343,5.10768,5.06343,5.06343,219003.78542754,0
+KBH.US,D,19961025,000000,5.06343,5.06343,5.00157,5.06343,175927.18480273,0
+KBH.US,D,19961028,000000,5.00157,5.06343,4.95802,4.95802,132852.60470377,0
+KBH.US,D,19961029,000000,5.00157,5.06343,4.95802,4.95802,243263.22891362,0
+KBH.US,D,19961030,000000,4.90506,5.00157,4.85201,4.95802,168902.82672341,0
+KBH.US,D,19961031,000000,5.00157,5.00157,4.85201,4.90506,206762.42963188,0
+KBH.US,D,19961101,000000,4.95802,4.95802,4.85201,4.85201,98849.175359039,0
+KBH.US,D,19961104,000000,4.85201,4.95802,4.85201,4.90506,111088.51062885,0
+KBH.US,D,19961105,000000,4.95802,5.06343,4.95802,5.06343,349590.37040285,0
+KBH.US,D,19961106,000000,5.06343,5.16063,5.00157,5.10768,299030.75233326,0
+KBH.US,D,19961107,000000,5.10768,5.10768,4.95802,5.06343,229660.03870248,0
+KBH.US,D,19961108,000000,4.98415,5.09026,4.98415,5.09026,84790.356571197,0
+KBH.US,D,19961111,000000,5.0373,5.14312,5.0373,5.09026,384053.46937595,0
+KBH.US,D,19961112,000000,5.0373,5.18706,4.98415,5.18706,252102.01919638,0
+KBH.US,D,19961113,000000,5.18706,5.18706,5.09026,5.14312,665624.85793431,0
+KBH.US,D,19961114,000000,5.14312,5.34583,5.14312,5.34583,298350.84538843,0
+KBH.US,D,19961115,000000,5.39879,5.39879,5.14312,5.24012,146229.49602094,0
+KBH.US,D,19961118,000000,5.29317,5.34583,5.29317,5.34583,94082.754904812,0
+KBH.US,D,19961119,000000,5.29317,5.34583,5.29317,5.34583,178647.82284496,0
+KBH.US,D,19961120,000000,5.29317,5.34583,5.24012,5.29317,146229.49602094,0
+KBH.US,D,19961121,000000,5.29317,5.34583,5.24012,5.34583,163916.16895273,0
+KBH.US,D,19961122,000000,5.29317,5.34583,5.24012,5.24012,100887.8859306,0
+KBH.US,D,19961125,000000,5.24012,5.34583,5.24012,5.34583,181144.18251906,0
+KBH.US,D,19961126,000000,5.34583,5.505,5.29317,5.34583,261401.48937043,0
+KBH.US,D,19961127,000000,5.39879,5.39879,5.29317,5.29317,59169.078669613,0
+KBH.US,D,19961129,000000,5.34583,5.39879,5.29317,5.29317,42848.281204997,0
+KBH.US,D,19961202,000000,5.29317,5.29317,5.24012,5.24012,74363.432978979,0
+KBH.US,D,19961203,000000,5.29317,5.29317,5.18706,5.24012,168449.21867255,0
+KBH.US,D,19961204,000000,5.24012,5.29317,5.18706,5.29317,436874.05585939,0
+KBH.US,D,19961205,000000,5.29317,5.34583,5.24012,5.29317,168672.48677776,0
+KBH.US,D,19961206,000000,5.09026,5.18706,4.98415,5.18706,540027.96151844,0
+KBH.US,D,19961209,000000,5.14312,5.29317,5.14312,5.29317,284976.98486002,0
+KBH.US,D,19961210,000000,5.24012,5.29317,5.18706,5.24012,464761.35348942,0
+KBH.US,D,19961211,000000,5.18706,5.18706,5.0373,5.14312,1007962.550838,0
+KBH.US,D,19961212,000000,5.14312,5.14312,4.88714,4.93099,362057.01482955,0
+KBH.US,D,19961213,000000,4.88714,5.09026,4.82528,5.09026,268881.47602645,0
+KBH.US,D,19961216,000000,5.09026,5.18706,5.09026,5.14312,131948.41939081,0
+KBH.US,D,19961217,000000,5.09026,5.18706,5.0373,5.14312,143506.83745287,0
+KBH.US,D,19961218,000000,5.18706,5.29317,5.14312,5.24012,438235.89027488,0
+KBH.US,D,19961219,000000,5.24012,5.29317,5.18706,5.18706,428711.13146978,0
+KBH.US,D,19961220,000000,5.505,5.505,5.29317,5.39879,485393.95309449,0
+KBH.US,D,19961223,000000,5.34583,5.39879,5.24012,5.24012,166410.50810098,0
+KBH.US,D,19961224,000000,5.29317,5.29317,5.24012,5.24012,76172.813867813,0
+KBH.US,D,19961226,000000,5.29317,5.39879,5.24012,5.29317,336669.10766237,0
+KBH.US,D,19961227,000000,5.34583,5.34583,5.29317,5.34583,70051.630838528,0
+KBH.US,D,19961230,000000,5.34583,5.34583,5.24012,5.29317,290192.97231343,0
+KBH.US,D,19961231,000000,5.29317,5.29317,5.24012,5.29317,236231.79899386,0
+KBH.US,D,19970102,000000,5.29317,5.34583,5.24012,5.34583,176382.81337943,0
+KBH.US,D,19970103,000000,5.34583,5.34583,5.29317,5.34583,546826.02070379,0
+KBH.US,D,19970106,000000,5.29317,5.44304,5.29317,5.34583,207892.91383881,0
+KBH.US,D,19970107,000000,5.34583,5.44304,5.34583,5.39879,129451.04945379,0
+KBH.US,D,19970108,000000,5.39879,5.44304,5.29317,5.29317,126958.73083136,0
+KBH.US,D,19970109,000000,5.29317,5.39879,5.29317,5.34583,315357.6113754,0
+KBH.US,D,19970110,000000,5.24012,5.39879,5.24012,5.34583,145775.88797008,0
+KBH.US,D,19970113,000000,5.39879,5.60181,5.34583,5.54885,251196.82362051,0
+KBH.US,D,19970114,000000,5.54885,5.76068,5.54885,5.76068,481538.78979366,0
+KBH.US,D,19970115,000000,5.76068,5.85738,5.65497,5.80442,434836.35555074,0
+KBH.US,D,19970116,000000,5.85738,5.85738,5.76068,5.80442,208126.28457322,0
+KBH.US,D,19970117,000000,5.76068,5.85738,5.76068,5.85738,85470.263516025,0
+KBH.US,D,19970120,000000,5.80442,5.85738,5.76068,5.76068,122652.99026843,0
+KBH.US,D,19970121,000000,5.76068,5.85738,5.76068,5.85738,261172.15968771,0
+KBH.US,D,19970122,000000,5.85738,5.85738,5.80442,5.85738,175249.29838374,0
+KBH.US,D,19970123,000000,5.80442,5.91035,5.80442,5.80442,266839.73466614,0
+KBH.US,D,19970124,000000,5.76068,5.85738,5.69881,5.69881,409441.37654313,0
+KBH.US,D,19970127,000000,5.69881,5.76068,5.65497,5.76068,143735.15687268,0
+KBH.US,D,19970128,000000,5.76068,5.80442,5.69881,5.76068,204947.99742846,0
+KBH.US,D,19970129,000000,5.69881,5.76068,5.69881,5.76068,112447.31425559,0
+KBH.US,D,19970130,000000,5.76068,5.76068,5.65497,5.69881,80257.306851375,0
+KBH.US,D,19970131,000000,5.65497,5.80442,5.65497,5.80442,228523.49291804,0
+KBH.US,D,19970203,000000,5.80442,6.01645,5.80442,6.01645,277040.35936438,0
+KBH.US,D,19970204,000000,6.01645,6.01645,5.85738,5.91035,160511.58291399,0
+KBH.US,D,19970205,000000,5.96349,5.96349,5.65497,5.69881,182955.58393373,0
+KBH.US,D,19970206,000000,5.69881,5.76068,5.65497,5.69881,91588.415756552,0
+KBH.US,D,19970207,000000,5.76068,5.80442,5.65497,5.69881,171166.82592602,0
+KBH.US,D,19970210,000000,5.69881,5.69881,5.65497,5.65497,79577.399906548,0
+KBH.US,D,19970211,000000,5.69011,5.69011,5.53143,5.58428,448211.22634208,0
+KBH.US,D,19970212,000000,5.62844,5.69011,5.58428,5.69011,100207.97898577,0
+KBH.US,D,19970213,000000,5.69011,5.73415,5.62844,5.73415,146910.41322868,0
+KBH.US,D,19970214,000000,5.73415,5.78711,5.69011,5.78711,286791.41706345,0
+KBH.US,D,19970218,000000,5.78711,5.84006,5.73415,5.84006,323061.87639955,0
+KBH.US,D,19970219,000000,5.78711,5.84006,5.73415,5.78711,735683.56061328,0
+KBH.US,D,19970220,000000,5.78711,5.78711,5.62844,5.69011,225801.84461289,0
+KBH.US,D,19970221,000000,5.62844,5.62844,5.58428,5.58428,112447.31425559,0
+KBH.US,D,19970224,000000,5.58428,5.58428,5.47818,5.58428,214466.69465603,0
+KBH.US,D,19970225,000000,5.58428,5.58428,5.47818,5.58428,213788.80823705,0
+KBH.US,D,19970226,000000,5.58428,5.73415,5.58428,5.73415,230339.94564731,0
+KBH.US,D,19970227,000000,5.69011,5.84006,5.69011,5.84006,314901.9827987,0
+KBH.US,D,19970228,000000,5.78711,5.84006,5.78711,5.84006,197464.97998368,0
+KBH.US,D,19970303,000000,5.84006,5.84006,5.69011,5.69011,63707.179704032,0
+KBH.US,D,19970304,000000,5.62844,5.69011,5.53143,5.58428,163458.51985019,0
+KBH.US,D,19970305,000000,5.62844,5.62844,5.58428,5.62844,77536.668809146,0
+KBH.US,D,19970306,000000,5.69011,5.73415,5.47818,5.53143,194068.47604829,0
+KBH.US,D,19970307,000000,5.62844,5.69011,5.58428,5.62844,195653.578569,0
+KBH.US,D,19970310,000000,5.69011,5.73415,5.62844,5.73415,79350.090749659,0
+KBH.US,D,19970311,000000,5.73415,5.73415,5.62844,5.73415,158244.55292262,0
+KBH.US,D,19970312,000000,5.73415,5.78711,5.69011,5.78711,163458.51985019,0
+KBH.US,D,19970313,000000,5.78711,5.78711,5.73415,5.78711,115853.92082016,0
+KBH.US,D,19970314,000000,5.73415,5.78711,5.73415,5.78711,106552.43012027,0
+KBH.US,D,19970317,000000,5.78711,5.89332,5.73415,5.78711,253691.16276877,0
+KBH.US,D,19970318,000000,5.73415,5.78711,5.69011,5.69011,136257.1907425,0
+KBH.US,D,19970319,000000,5.69011,5.78711,5.62844,5.78711,139203.11741578,0
+KBH.US,D,19970320,000000,5.78711,5.89332,5.73415,5.84006,687388.95200922,0
+KBH.US,D,19970321,000000,5.89332,5.89332,5.78711,5.78711,314447.36448492,0
+KBH.US,D,19970324,000000,5.84006,5.84006,5.73415,5.78711,329185.07995467,0
+KBH.US,D,19970325,000000,5.78711,5.84006,5.73415,5.84006,108139.55316681,0
+KBH.US,D,19970326,000000,5.78711,5.84006,5.78711,5.78711,69144.414736812,0
+KBH.US,D,19970327,000000,5.78711,5.78711,5.47818,5.53143,205855.21353016,0
+KBH.US,D,19970331,000000,5.47818,5.58428,5.42513,5.47818,177065.75111301,0
+KBH.US,D,19970401,000000,5.42513,5.47818,5.37256,5.47818,189984.99332765,0
+KBH.US,D,19970402,000000,5.47818,5.53143,5.42513,5.53143,53279.245848894,0
+KBH.US,D,19970403,000000,5.47818,5.53143,5.42513,5.53143,67560.322479027,0
+KBH.US,D,19970404,000000,5.47818,5.53143,5.42513,5.53143,180232.92536566,0
+KBH.US,D,19970407,000000,5.53143,5.58428,5.47818,5.53143,80257.306851375,0
+KBH.US,D,19970408,000000,5.53143,5.58428,5.53143,5.58428,29700.719570549,0
+KBH.US,D,19970409,000000,5.62844,5.69011,5.58428,5.69011,89319.365239341,0
+KBH.US,D,19970410,000000,5.62844,5.69011,5.62844,5.62844,70733.558309195,0
+KBH.US,D,19970411,000000,5.58428,5.58428,5.47818,5.47818,81162.502427253,0
+KBH.US,D,19970414,000000,5.42513,5.42513,5.37256,5.42513,156430.12071919,0
+KBH.US,D,19970415,000000,5.42513,5.53143,5.42513,5.47818,344379.43426404,0
+KBH.US,D,19970416,000000,5.47818,5.53143,5.47818,5.53143,107459.64622199,0
+KBH.US,D,19970417,000000,5.53143,5.53143,5.47818,5.47818,68922.156894521,0
+KBH.US,D,19970418,000000,5.53143,5.53143,5.47818,5.53143,128315.51393227,0
+KBH.US,D,19970421,000000,5.47818,5.53143,5.42513,5.47818,155978.53319417,0
+KBH.US,D,19970422,000000,5.42513,5.47818,5.37256,5.37256,173891.50501992,0
+KBH.US,D,19970423,000000,5.47818,5.47818,5.37256,5.42513,137161.37605546,0
+KBH.US,D,19970424,000000,5.42513,5.47818,5.37256,5.37256,319889.6508323,0
+KBH.US,D,19970425,000000,5.37256,5.39879,5.32832,5.37256,216058.86901717,0
+KBH.US,D,19970428,000000,5.32832,5.42513,5.32832,5.42513,245530.258905,0
+KBH.US,D,19970429,000000,5.42513,5.58428,5.42513,5.58428,434606.0156051,0
+KBH.US,D,19970430,000000,5.58428,5.78711,5.53143,5.78711,436195.15917747,0
+KBH.US,D,19970501,000000,5.73415,5.73415,5.62844,5.69011,58945.810564402,0
+KBH.US,D,19970502,000000,5.62844,5.73415,5.62844,5.73415,91140.869283211,0
+KBH.US,D,19970505,000000,5.73415,5.99012,5.73415,5.94578,344604.72289508,0
+KBH.US,D,19970506,000000,5.94578,6.09564,5.84006,5.99012,169579.70287947,0
+KBH.US,D,19970507,000000,5.99012,5.99012,5.73415,5.78711,193157.2188949,0
+KBH.US,D,19970508,000000,5.78711,5.89332,5.73415,5.89332,163006.93232517,0
+KBH.US,D,19970509,000000,5.84006,5.94578,5.73415,5.89332,318076.22889179,0
+KBH.US,D,19970512,000000,5.91955,6.07802,5.91955,6.07802,172982.26839237,0
+KBH.US,D,19970513,000000,6.02486,6.07802,5.97231,5.97231,114942.66366677,0
+KBH.US,D,19970514,000000,6.07802,6.13098,6.02486,6.13098,68465.518054904,0
+KBH.US,D,19970515,000000,6.07802,6.13098,6.02486,6.07802,134670.06769595,0
+KBH.US,D,19970516,000000,6.13098,6.13098,6.02486,6.07802,166410.50810098,0
+KBH.US,D,19970519,000000,6.02486,6.18403,6.02486,6.18403,225801.84461289,0
+KBH.US,D,19970520,000000,6.13098,6.18403,6.07802,6.18403,148950.13406317,0
+KBH.US,D,19970521,000000,6.18403,6.23699,6.13098,6.23699,139881.00383476,0
+KBH.US,D,19970522,000000,6.23699,6.23699,6.13098,6.18403,165271.9417907,0
+KBH.US,D,19970523,000000,6.18403,6.334,6.18403,6.28114,124464.39168311,0
+KBH.US,D,19970527,000000,6.23699,6.31647,6.23699,6.28114,102021.40092628,0
+KBH.US,D,19970528,000000,6.23699,6.28114,6.13098,6.13098,41036.879790323,0
+KBH.US,D,19970529,000000,6.18403,6.18403,6.13098,6.18403,74136.12382209,0
+KBH.US,D,19970530,000000,6.13098,6.28114,6.07802,6.28114,85242.954359136,0
+KBH.US,D,19970602,000000,6.28114,6.28114,6.18403,6.23699,145548.57881319,0
+KBH.US,D,19970603,000000,6.18403,6.23699,6.13098,6.13098,71412.454991103,0
+KBH.US,D,19970604,000000,6.18403,6.28114,6.13098,6.18403,158701.19176224,0
+KBH.US,D,19970605,000000,6.18403,6.23699,6.18403,6.23699,38769.849798952,0
+KBH.US,D,19970606,000000,6.18403,6.334,6.18403,6.334,861055.16839811,0
+KBH.US,D,19970609,000000,6.334,6.49277,6.334,6.43971,530730.51187023,0
+KBH.US,D,19970610,000000,6.49277,6.54582,6.43971,6.49277,106780.74954008,0
+KBH.US,D,19970611,000000,6.49277,6.59878,6.49277,6.49277,149859.37069072,0
+KBH.US,D,19970612,000000,6.49277,6.54582,6.43971,6.49277,106329.16201506,0
+KBH.US,D,19970613,000000,6.54582,6.65154,6.54582,6.65154,117889.60060296,0
+KBH.US,D,19970616,000000,6.69568,6.86286,6.69568,6.86286,312408.65391336,0
+KBH.US,D,19970617,000000,6.9077,7.22486,6.9077,7.06609,613710.47728967,0
+KBH.US,D,19970618,000000,7.06609,7.06609,6.96046,7.06609,365689.92028809,0
+KBH.US,D,19970619,000000,7.06609,7.16319,7.01332,7.11894,535720.20042966,0
+KBH.US,D,19970620,000000,7.22486,7.42817,7.16319,7.37491,690341.95052295,0
+KBH.US,D,19970623,000000,7.37491,7.42817,7.32215,7.32215,341201.14711927,0
+KBH.US,D,19970624,000000,7.37491,7.84252,7.32215,7.82479,488793.48781863,0
+KBH.US,D,19970625,000000,7.84252,7.84252,7.2695,7.4542,800519.2039984,0
+KBH.US,D,19970626,000000,7.42817,7.58664,7.2695,7.32215,304701.35810045,0
+KBH.US,D,19970627,000000,7.2695,7.32215,7.06609,7.06609,707570.97435219,0
+KBH.US,D,19970630,000000,7.06609,7.37491,7.06609,7.30414,435060.63391887,0
+KBH.US,D,19970701,000000,7.30414,7.48112,7.2695,7.37491,481308.44984801,0
+KBH.US,D,19970702,000000,7.37491,7.37491,7.32215,7.3572,241899.3739723,0
+KBH.US,D,19970703,000000,7.37491,7.37491,7.24237,7.2695,132174.71828477,0
+KBH.US,D,19970707,000000,7.2695,7.3572,7.18991,7.2695,503298.84281689,0
+KBH.US,D,19970708,000000,7.2695,7.32215,7.16319,7.32215,153257.89515195,0
+KBH.US,D,19970709,000000,7.3572,7.3572,7.16319,7.22486,244170.44501534,0
+KBH.US,D,19970710,000000,7.2695,7.30414,7.11894,7.16319,486979.05561519,0
+KBH.US,D,19970711,000000,7.14586,7.22486,7.11894,7.18991,125596.89641587,0
+KBH.US,D,19970714,000000,7.18991,7.30414,7.16319,7.24237,208568.77973197,0
+KBH.US,D,19970715,000000,7.2695,7.2695,7.18991,7.22486,63477.850021304,0
+KBH.US,D,19970716,000000,7.18991,7.32215,7.18991,7.24237,137839.26247444,0
+KBH.US,D,19970717,000000,7.30414,7.58664,7.2695,7.53388,1183666.4675355,0
+KBH.US,D,19970718,000000,7.53388,7.58664,7.48112,7.53388,311727.73670561,0
+KBH.US,D,19970721,000000,7.53388,7.53388,7.32215,7.42817,270010.94997046,0
+KBH.US,D,19970722,000000,7.4542,8.05404,7.4542,8.02791,1221299.7715501,0
+KBH.US,D,19970723,000000,8.00109,8.93599,7.9219,8.88481,1734122.3629092,0
+KBH.US,D,19970724,000000,8.91263,9.19929,8.68032,8.93599,973048.87460283,0
+KBH.US,D,19970725,000000,8.83047,9.12109,8.83047,8.93599,528920.12071848,0
+KBH.US,D,19970728,000000,8.96391,9.00587,8.77732,8.77732,827501.30605256,0
+KBH.US,D,19970729,000000,8.59232,8.7599,8.59232,8.7599,677869.24451872,0
+KBH.US,D,19970730,000000,8.7599,8.91263,8.7599,8.91263,1180718.5203364,0
+KBH.US,D,19970731,000000,8.88481,8.91263,8.83047,8.88481,583558.1701941,0
+KBH.US,D,19970801,000000,8.80405,8.83047,8.62805,8.72476,177513.29758636,0
+KBH.US,D,19970804,000000,8.72476,8.7599,8.62805,8.72476,253918.47192565,0
+KBH.US,D,19970805,000000,8.64538,8.8572,8.64538,8.8572,547056.36064944,0
+KBH.US,D,19970806,000000,8.83047,8.93599,8.68032,8.68032,582650.95409238,0
+KBH.US,D,19970807,000000,8.72476,8.8572,8.59232,8.59232,442999.27994035,0
+KBH.US,D,19970808,000000,8.44265,8.46898,8.15124,8.26577,379970.99691822,0
+KBH.US,D,19970811,000000,8.26577,8.3893,8.23954,8.3893,138521.18994511,0
+KBH.US,D,19970812,000000,8.41563,8.49492,8.36307,8.39811,291551.77594016,0
+KBH.US,D,19970813,000000,8.47779,8.47779,8.13393,8.39811,278630.51319968,0
+KBH.US,D,19970814,000000,8.52194,8.55748,8.31863,8.41563,298350.84538843,0
+KBH.US,D,19970815,000000,8.34565,8.36307,8.03662,8.15986,180232.92536566,0
+KBH.US,D,19970818,000000,8.15986,8.36307,8.08077,8.36307,231474.47090591,0
+KBH.US,D,19970819,000000,8.39811,8.52194,8.36307,8.49492,331450.0894202,0
+KBH.US,D,19970820,000000,8.49492,8.49492,8.41563,8.47779,468611.46547566,0
+KBH.US,D,19970821,000000,8.52194,8.61003,8.31863,8.36307,136257.1907425,0
+KBH.US,D,19970822,000000,8.29279,8.44265,8.26577,8.44265,308327.19171855,0
+KBH.US,D,19970825,000000,8.44265,8.49492,8.41563,8.49492,400826.8646285,0
+KBH.US,D,19970826,000000,8.49492,8.49492,8.29279,8.29279,107689.98616764,0
+KBH.US,D,19970827,000000,8.23954,8.49492,8.08077,8.44265,226255.45266374,0
+KBH.US,D,19970828,000000,8.47779,8.47779,8.29279,8.39811,112447.31425559,0
+KBH.US,D,19970829,000000,8.34565,8.36307,8.26577,8.34565,225123.9581939,0
+KBH.US,D,19970902,000000,8.36307,8.47779,8.34565,8.34565,131715.0486564,0
+KBH.US,D,19970903,000000,8.34565,8.49492,8.31863,8.47779,599884.01897331,0
+KBH.US,D,19970904,000000,8.44265,8.44265,8.29279,8.31863,110409.61394694,0
+KBH.US,D,19970905,000000,8.34565,8.39811,8.23954,8.26577,109957.01615901,0
+KBH.US,D,19970908,000000,8.31863,8.44265,8.23954,8.26577,141694.42577527,0
+KBH.US,D,19970909,000000,8.23954,8.47779,8.23954,8.44265,191120.52884918,0
+KBH.US,D,19970910,000000,8.41563,8.41563,8.26577,8.34565,159150.75876141,0
+KBH.US,D,19970911,000000,8.31863,8.31863,7.90408,8.05404,250516.91667568,0
+KBH.US,D,19970912,000000,8.21311,8.41563,8.1073,8.36307,392663.9402389,0
+KBH.US,D,19970915,000000,8.41563,8.44265,8.39811,8.44265,183863.81029837,0
+KBH.US,D,19970916,000000,8.52194,8.65389,8.41563,8.49492,520528.87690906,0
+KBH.US,D,19970917,000000,8.49492,8.68032,8.49492,8.61003,287243.00458847,0
+KBH.US,D,19970918,000000,8.49492,8.7599,8.49492,8.65389,744748.64979,0
+KBH.US,D,19970919,000000,8.65389,8.70713,8.62805,8.65389,513049.90051596,0
+KBH.US,D,19970922,000000,8.70713,8.73347,8.65389,8.65389,487889.30250567,0
+KBH.US,D,19970923,000000,8.62805,8.65389,8.55748,8.61003,117435.99255211,0
+KBH.US,D,19970924,000000,8.62805,8.68032,8.47779,8.49492,350952.20481835,0
+KBH.US,D,19970925,000000,8.52194,8.52194,8.36307,8.41563,592627.30042251,0
+KBH.US,D,19970926,000000,8.36307,8.52194,8.36307,8.47779,315806.16811166,0
+KBH.US,D,19970929,000000,8.44265,8.65389,8.39811,8.55748,921815.41116594,0
+KBH.US,D,19970930,000000,8.62805,9.15603,8.52194,9.04854,1915263.5146394,0
+KBH.US,D,19971001,000000,9.04854,9.2275,9.04854,9.17226,1137190.3321866,0
+KBH.US,D,19971002,000000,9.2275,9.53514,9.2275,9.41339,938365.53831328,0
+KBH.US,D,19971003,000000,9.6163,9.65095,9.46684,9.59651,518492.18686333,0
+KBH.US,D,19971006,000000,9.65095,9.65095,9.38627,9.44012,153940.83288553,0
+KBH.US,D,19971007,000000,9.49159,9.51832,9.3347,9.38627,126053.53525549,0
+KBH.US,D,19971008,000000,9.41339,9.41339,9.3347,9.36024,229202.38959994,0
+KBH.US,D,19971009,000000,9.30916,9.3347,9.2275,9.30916,258677.82053945,0
+KBH.US,D,19971010,000000,9.25422,9.36024,9.20909,9.3347,245985.8874817,0
+KBH.US,D,19971013,000000,9.3347,9.38627,9.30916,9.3347,287015.69543158,0
+KBH.US,D,19971014,000000,9.44012,9.51832,9.3347,9.41339,759484.34473391,0
+KBH.US,D,19971015,000000,9.28135,9.41339,9.2275,9.38627,233740.49063437,0
+KBH.US,D,19971016,000000,9.44012,9.53514,9.28135,9.28135,160287.30454587,0
+KBH.US,D,19971017,000000,9.17226,9.3347,8.92065,8.99676,336438.76771672,0
+KBH.US,D,19971020,000000,8.93599,9.28135,8.93599,9.25422,609631.03562071,0
+KBH.US,D,19971021,000000,9.25422,9.38627,8.81226,9.1299,264800.01383165,0
+KBH.US,D,19971022,000000,9.15603,9.20909,9.07576,9.20909,590131.95101133,0
+KBH.US,D,19971023,000000,9.20909,9.20909,8.96391,9.09407,402184.65799231,0
+KBH.US,D,19971024,000000,9.09407,9.15603,9.01429,9.04854,236462.13893951,0
+KBH.US,D,19971027,000000,8.867,8.96391,8.29279,8.29279,350721.8648727,0
+KBH.US,D,19971028,000000,8.18648,8.78534,7.97496,8.78534,385638.57189665,0
+KBH.US,D,19971029,000000,8.81226,9.07576,8.78534,8.99676,490603.87897038,0
+KBH.US,D,19971030,000000,8.81226,8.867,8.55748,8.73347,376119.87466906,0
+KBH.US,D,19971031,000000,8.83967,8.96391,8.70713,8.89303,308327.19171855,0
+KBH.US,D,19971103,000000,8.99676,9.15603,8.99676,9.07576,255505.5949722,0
+KBH.US,D,19971104,000000,9.1299,9.38627,9.07576,9.17226,459998.97408687,0
+KBH.US,D,19971105,000000,9.17226,9.3347,9.17226,9.17226,531408.39828922,0
+KBH.US,D,19971106,000000,9.17226,9.17226,9.07576,9.09407,247795.26837053,0
+KBH.US,D,19971107,000000,9.023,9.023,8.81226,8.92877,246211.17611275,0
+KBH.US,D,19971110,000000,8.97341,9.20909,8.9453,9.1299,202227.35938623,0
+KBH.US,D,19971111,000000,9.07576,9.1299,8.867,8.99676,222177.0212577,0
+KBH.US,D,19971112,000000,8.9453,9.07576,8.84789,8.84789,175022.99948978,0
+KBH.US,D,19971113,000000,8.9453,9.04854,8.84789,8.90264,199962.34992069,0
+KBH.US,D,19971114,000000,8.9453,9.15603,8.90264,9.15603,151445.48347435,0
+KBH.US,D,19971117,000000,9.20909,9.26392,9.1299,9.23591,443448.84693953,0
+KBH.US,D,19971118,000000,9.31708,9.36955,9.07576,9.10307,182499.95535703,0
+KBH.US,D,19971119,000000,9.10307,9.26392,9.10307,9.15603,145548.57881319,0
+KBH.US,D,19971120,000000,9.15603,9.23591,9.10307,9.18108,1518971.7202566,0
+KBH.US,D,19971121,000000,9.23591,9.23591,9.15603,9.20909,113130.25198917,0
+KBH.US,D,19971124,000000,9.18108,9.20909,9.023,9.04854,210619.61345856,0
+KBH.US,D,19971125,000000,9.04854,9.15603,9.023,9.07576,393575.19739229,0
+KBH.US,D,19971126,000000,9.07576,9.10307,9.023,9.07576,296084.82565999,0
+KBH.US,D,19971128,000000,9.1299,9.18108,9.07576,9.07576,108368.88284954,0
+KBH.US,D,19971201,000000,9.15603,9.29025,9.1299,9.20909,259355.70695843,0
+KBH.US,D,19971202,000000,9.20909,9.26392,9.15603,9.20909,207668.63547069,0
+KBH.US,D,19971203,000000,9.20909,9.31708,9.18108,9.20909,430070.94535943,0
+KBH.US,D,19971204,000000,9.1299,9.18108,8.97341,9.15603,248250.89694723,0
+KBH.US,D,19971205,000000,9.04854,9.26392,8.867,9.20909,197237.67082678,0
+KBH.US,D,19971208,000000,9.26392,9.34351,9.10307,9.29025,598067.56624404,0
+KBH.US,D,19971209,000000,9.31708,9.36955,9.18108,9.20909,290413.20962988,0
+KBH.US,D,19971210,000000,9.20909,9.26392,9.15603,9.18108,390397.92051044,0
+KBH.US,D,19971211,000000,9.26392,9.26392,9.04854,9.1299,245301.93948519,0
+KBH.US,D,19971212,000000,9.20909,9.20909,9.1299,9.15603,189529.36475095,0
+KBH.US,D,19971215,000000,9.20909,9.23591,9.15603,9.20909,265025.3024627,0
+KBH.US,D,19971216,000000,9.20909,9.23591,9.04854,9.1299,165047.66342257,0
+KBH.US,D,19971217,000000,9.18108,9.29025,9.18108,9.26392,528239.20351073,0
+KBH.US,D,19971218,000000,9.29025,9.29025,9.04854,9.10307,123105.58805637,0
+KBH.US,D,19971219,000000,8.9453,9.1299,8.867,8.97341,409210.02633456,0
+KBH.US,D,19971222,000000,9.023,9.023,8.867,8.92877,149406.77290279,0
+KBH.US,D,19971223,000000,8.90264,8.97341,8.7688,8.7688,181144.18251906,0
+KBH.US,D,19971224,000000,8.7688,8.7688,8.53035,8.55748,321932.40245554,0
+KBH.US,D,19971226,000000,8.55748,8.65389,8.55748,8.61003,165500.26121051,0
+KBH.US,D,19971229,000000,8.71605,9.26392,8.65389,9.26392,655425.24349898,0
+KBH.US,D,19971230,000000,9.29025,9.38627,9.26392,9.38627,474511.40092557,0
+KBH.US,D,19971231,000000,9.34351,9.44903,9.20909,9.38627,368181.22864759,0
+KBH.US,D,19980102,000000,9.36955,9.46684,9.29025,9.36955,194520.06357331,0
+KBH.US,D,19980105,000000,9.36955,9.50049,9.31708,9.36955,248475.17531536,0
+KBH.US,D,19980106,000000,9.20909,9.34351,8.97341,9.29025,386321.50963024,0
+KBH.US,D,19980107,000000,9.29025,9.34351,9.20909,9.34351,214699.05512752,0
+KBH.US,D,19980108,000000,9.20909,9.31708,9.15603,9.26392,216513.48733095,0
+KBH.US,D,19980109,000000,9.26392,9.31708,8.9453,8.97341,201776.78212412,0
+KBH.US,D,19980112,000000,8.50382,9.26392,8.50382,9.1299,348915.51477261,0
+KBH.US,D,19980113,000000,9.1299,9.94197,9.1299,9.94197,469978.35120575,0
+KBH.US,D,19980114,000000,9.94197,10.4111,9.80933,10.3547,780568.531864,0
+KBH.US,D,19980115,000000,10.4636,10.8487,10.4458,10.8329,967155.00073043,0
+KBH.US,D,19980116,000000,10.7803,10.8051,10.3923,10.4458,292232.6931479,0
+KBH.US,D,19980120,000000,10.4903,11.1684,10.4458,11.1684,488793.48781863,0
+KBH.US,D,19980121,000000,11.01,11.0882,10.7289,10.8853,421458.45397065,0
+KBH.US,D,19980122,000000,10.8487,10.8487,10.7022,10.8051,123558.18584431,0
+KBH.US,D,19980123,000000,10.8051,10.8853,10.4903,10.5676,329869.02795117,0
+KBH.US,D,19980126,000000,10.5418,10.7289,10.5418,10.6488,210385.23246123,0
+KBH.US,D,19980127,000000,10.7546,10.7803,10.6744,10.7022,242356.01281192,0
+KBH.US,D,19980128,000000,10.7289,10.7803,10.7022,10.7022,365233.28144847,0
+KBH.US,D,19980129,000000,10.7546,10.8487,10.6744,10.7803,607813.57262851,0
+KBH.US,D,19980130,000000,10.7289,10.8487,10.5942,10.7803,529371.7082435,0
+KBH.US,D,19980202,000000,10.8853,10.9289,10.8329,10.8853,563606.48779678,0
+KBH.US,D,19980203,000000,10.8853,11.01,10.8329,10.8329,444807.65056627,0
+KBH.US,D,19980204,000000,10.8051,10.9655,10.7022,10.8487,716412.79542371,0
+KBH.US,D,19980205,000000,10.912,10.9289,10.7289,10.8051,276136.17405143,0
+KBH.US,D,19980206,000000,10.8051,10.8853,10.6744,10.8051,456824.72799379,0
+KBH.US,D,19980209,000000,10.7289,10.9922,10.7289,10.9387,499447.72056773,0
+KBH.US,D,19980210,000000,10.9387,11.1773,10.9387,11.1506,836337.06554655,0
+KBH.US,D,19980211,000000,11.1238,11.2813,11.0724,11.1506,481308.44984801,0
+KBH.US,D,19980212,000000,11.0962,11.1238,10.9655,10.9655,523023.21605732,0
+KBH.US,D,19980213,000000,10.8575,10.9387,10.8397,10.8575,444359.09383001,0
+KBH.US,D,19980217,000000,10.8575,10.8575,10.622,10.815,307646.27451081,0
+KBH.US,D,19980218,000000,10.8397,10.9189,10.815,10.8575,323290.19581935,0
+KBH.US,D,19980219,000000,10.8397,10.8397,10.7022,10.7289,202458.70959479,0
+KBH.US,D,19980220,000000,10.7289,10.7289,10.4725,10.6844,354581.06922521,0
+KBH.US,D,19980223,000000,10.7289,10.7635,10.2844,10.4903,418056.89872068,0
+KBH.US,D,19980224,000000,10.4458,10.4458,10.234,10.4211,621190.4639457,0
+KBH.US,D,19980225,000000,10.4211,10.7803,10.3369,10.6488,565875.53831399,0
+KBH.US,D,19980226,000000,10.7022,11.1238,10.6488,11.0724,434836.35555074,0
+KBH.US,D,19980227,000000,11.0199,11.0962,10.8575,10.9189,451837.05996019,0
+KBH.US,D,19980302,000000,11.0724,11.4426,10.9189,11.2813,1284775.6010455,0
+KBH.US,D,19980303,000000,11.4426,12.0711,11.3891,12.0711,2839344.9455338,0
+KBH.US,D,19980304,000000,12.1206,12.28,11.8811,12.1463,1365717.8661563,0
+KBH.US,D,19980305,000000,11.9632,12.1463,11.9444,12.1463,727294.3373297,0
+KBH.US,D,19980306,000000,12.2265,12.5987,12.2265,12.4641,519169.0630194,0
+KBH.US,D,19980309,000000,12.4819,12.9313,12.3839,12.8254,1104998.3042566,0
+KBH.US,D,19980310,000000,12.8066,13.1976,12.8066,13.1451,684672.35501868,0
+KBH.US,D,19980311,000000,13.1451,13.356,13.0391,13.251,425087.31837751,0
+KBH.US,D,19980312,000000,13.356,13.4361,13.2788,13.3826,824780.66801033,0
+KBH.US,D,19980313,000000,13.4875,13.4875,13.2788,13.4084,834301.38576375,0
+KBH.US,D,19980316,000000,13.5053,13.6994,13.4629,13.5667,335310.30403563,0
+KBH.US,D,19980317,000000,13.5836,13.834,13.5411,13.7538,331226.82131499,0
+KBH.US,D,19980318,000000,13.7984,13.9311,13.7538,13.8756,457732.95435842,0
+KBH.US,D,19980319,000000,13.9311,13.9577,13.636,13.9311,426672.42089822,0
+KBH.US,D,19980320,000000,13.9577,14.0369,13.9132,13.9311,472924.27787903,0
+KBH.US,D,19980323,000000,13.9132,14.1686,13.8756,13.9311,380426.62549492,0
+KBH.US,D,19980324,000000,13.9311,14.0894,13.8756,14.0369,432339.99587664,0
+KBH.US,D,19980325,000000,13.9311,14.4863,13.7796,13.9132,845410.23682664,0
+KBH.US,D,19980326,000000,13.8588,13.8588,13.5411,13.7172,422363.64954653,0
+KBH.US,D,19980327,000000,13.834,13.8588,13.5667,13.5836,288153.25147895,0
+KBH.US,D,19980330,000000,13.5836,13.636,13.5053,13.6192,371355.47474068,0
+KBH.US,D,19980331,000000,13.6618,13.7984,13.636,13.7172,342110.38374683,0
+KBH.US,D,19980401,000000,13.7172,13.7172,13.4361,13.4629,838157.55932751,0
+KBH.US,D,19980402,000000,13.4629,13.4629,12.9679,13.2243,665176.30119805,0
+KBH.US,D,19980403,000000,13.3302,13.3302,13.0135,13.2788,507377.27422293,0
+KBH.US,D,19980406,000000,13.1718,13.5053,13.1718,13.251,209936.67572497,0
+KBH.US,D,19980407,000000,13.1976,13.3034,12.3839,12.6927,481538.78979366,0
+KBH.US,D,19980408,000000,12.7294,12.9679,12.5987,12.8888,990054.63032687,0
+KBH.US,D,19980409,000000,12.9857,13.5667,12.9857,13.4361,577891.6054786,0
+KBH.US,D,19980413,000000,13.4361,13.5667,12.9679,13.3034,408762.47986122,0
+KBH.US,D,19980414,000000,13.1976,13.2788,13.0649,13.2788,387449.97331133,0
+KBH.US,D,19980415,000000,13.2243,13.2243,13.1451,13.1976,263667.50909889,0
+KBH.US,D,19980416,000000,13.2243,13.251,13.0907,13.1451,254597.36860756,0
+KBH.US,D,19980417,000000,13.2243,13.4875,13.1183,13.4084,193384.52805179,0
+KBH.US,D,19980420,000000,13.3826,13.5836,13.3034,13.5667,387681.3235199,0
+KBH.US,D,19980421,000000,13.5053,13.8588,13.4361,13.834,304926.6467315,0
+KBH.US,D,19980422,000000,13.9311,14.1152,13.7172,13.7538,167315.70367686,0
+KBH.US,D,19980423,000000,13.6994,13.7984,13.4629,13.5667,855840.19120761,0
+KBH.US,D,19980424,000000,13.5667,13.5667,12.5987,12.9857,616431.1153319,0
+KBH.US,D,19980427,000000,12.7729,12.7729,11.6277,12.0444,1364354.011215,0
+KBH.US,D,19980428,000000,12.0444,12.1206,11.9632,12.1206,2107514.5276955,0
+KBH.US,D,19980429,000000,12.1751,12.4086,12.1206,12.2533,362057.01482955,0
+KBH.US,D,19980430,000000,12.2265,12.4819,12.0959,12.28,341201.14711927,0
+KBH.US,D,19980501,000000,12.28,12.7541,12.2533,12.5987,332811.9238357,0
+KBH.US,D,19980504,000000,12.5987,13.0907,12.5987,12.9056,617788.90869571,0
+KBH.US,D,19980505,000000,12.9056,13.0135,12.2265,12.3582,495591.54700397,0
+KBH.US,D,19980506,000000,12.3582,12.3582,11.9632,12.0166,745430.57726067,0
+KBH.US,D,19980507,000000,11.991,12.2533,11.9632,12.0166,464761.35348942,0
+KBH.US,D,19980508,000000,11.9167,12.1206,11.3347,11.4426,420322.91844912,0
+KBH.US,D,19980511,000000,11.5218,11.7583,11.506,11.6277,429167.7703094,0
+KBH.US,D,19980512,000000,11.6277,11.6761,11.2634,11.4426,463175.2407058,0
+KBH.US,D,19980513,000000,11.4426,11.6761,11.4238,11.6277,277722.28683505,0
+KBH.US,D,19980514,000000,11.6504,11.9444,11.6504,11.9167,685353.27222642,0
+KBH.US,D,19980515,000000,11.9998,11.9998,11.3445,11.3614,204721.69853448,0
+KBH.US,D,19980518,000000,11.3614,11.6761,11.3089,11.6761,352083.69928819,0
+KBH.US,D,19980519,000000,11.6761,11.7583,11.506,11.6504,359790.9951011,0
+KBH.US,D,19980520,000000,11.7307,11.7583,10.9189,11.106,324653.04049777,0
+KBH.US,D,19980521,000000,11.1338,11.1338,10.5497,10.7368,376795.74056222,0
+KBH.US,D,19980522,000000,10.6308,10.6844,10.3369,10.4725,542294.99150981,0
+KBH.US,D,19980526,000000,10.525,10.5497,10.0499,10.0845,475642.89539542,0
+KBH.US,D,19980527,000000,9.87169,9.88852,9.38627,9.50049,1527814.551591,0
+KBH.US,D,19980528,000000,9.67669,10.9922,9.67669,10.9387,1276392.4393395,0
+KBH.US,D,19980529,000000,10.9922,11.1872,10.815,10.815,539800.65236155,0
+KBH.US,D,19980601,000000,10.6032,10.6556,10.3923,10.3923,596256.16482937,0
+KBH.US,D,19980602,000000,10.4458,10.6844,10.4458,10.525,514642.0748771,0
+KBH.US,D,19980603,000000,10.6308,10.8675,10.3923,10.7368,645223.60853781,0
+KBH.US,D,19980604,000000,10.7635,10.7883,10.6844,10.7883,210839.85077501,0
+KBH.US,D,19980605,000000,10.8397,10.9189,10.7368,10.8952,185676.22197596,0
+KBH.US,D,19980608,000000,11.106,11.2139,11.0724,11.0724,419645.03203014,0
+KBH.US,D,19980609,000000,11.0566,11.106,10.9387,10.9387,362287.3547752,0
+KBH.US,D,19980610,000000,10.9744,11.2634,10.9189,10.9744,403097.93567155,0
+KBH.US,D,19980611,000000,11.0724,11.1338,10.9387,11.1338,276136.17405143,0
+KBH.US,D,19980612,000000,11.1338,11.1338,10.8397,11.0566,613934.7556578,0
+KBH.US,D,19980615,000000,11.1338,11.1338,10.6308,10.6308,301755.43142717,0
+KBH.US,D,19980616,000000,10.7368,10.9387,10.6032,10.6556,501943.06997891,0
+KBH.US,D,19980617,000000,10.7101,10.9922,10.7101,10.9922,474960.96792476,0
+KBH.US,D,19980618,000000,10.9922,11.0199,10.2082,10.4983,571767.39166056,0
+KBH.US,D,19980619,000000,11.0566,11.1872,10.8675,11.106,909572.03484444,0
+KBH.US,D,19980622,000000,11.1338,11.8385,11.1338,11.4426,1691276.10223,0
+KBH.US,D,19980623,000000,12.4086,13.4183,12.2621,13.3114,2627595.8581312,0
+KBH.US,D,19980624,000000,13.0461,13.6806,12.9144,13.4697,1857224.9201768,0
+KBH.US,D,19980625,000000,13.4697,13.6548,13.2599,13.3391,934057.7772245,0
+KBH.US,D,19980626,000000,13.3916,13.7618,13.3916,13.4697,1087542.9815334,0
+KBH.US,D,19980629,000000,13.5233,13.8855,13.4697,13.8855,1078919.3772524,0
+KBH.US,D,19980630,000000,13.9993,14.4151,12.9778,13.3114,4500467.7304053,0
+KBH.US,D,19980701,000000,13.4697,13.6548,13.444,13.5737,1297248.3070497,0
+KBH.US,D,19980702,000000,13.6281,13.7885,13.5737,13.7885,797576.30811388,0
+KBH.US,D,19980706,000000,13.7885,14.2369,13.7885,14.2369,811174.44701042,0
+KBH.US,D,19980707,000000,14.522,14.5724,14.2903,14.3695,1432596.2611646,0
+KBH.US,D,19980708,000000,14.3695,14.3973,14.1766,14.3695,972142.66876403,0
+KBH.US,D,19980709,000000,14.3161,14.3349,14.1587,14.2903,617337.3211707,0
+KBH.US,D,19980710,000000,14.3973,14.4943,14.1766,14.3161,571541.09276658,0
+KBH.US,D,19980713,000000,14.3161,14.7328,14.2903,14.522,1910731.4751826,0
+KBH.US,D,19980714,000000,14.5536,14.7061,14.5536,14.6526,416472.80646289,0
+KBH.US,D,19980715,000000,14.7328,14.7328,14.5724,14.6526,461584.07660758,0
+KBH.US,D,19980716,000000,14.6526,14.7061,14.522,14.5992,236009.54115158,0
+KBH.US,D,19980717,000000,14.5992,14.5992,14.3349,14.3973,564740.00279247,0
+KBH.US,D,19980720,000000,14.3161,14.4507,14.2122,14.4151,242807.60033693,0
+KBH.US,D,19980721,000000,14.4507,14.5724,14.2369,14.2369,360020.32478383,0
+KBH.US,D,19980722,000000,14.0548,14.0805,12.9144,13.0461,996855.72030099,0
+KBH.US,D,19980723,000000,13.154,13.154,12.368,12.6601,923627.82284353,0
+KBH.US,D,19980724,000000,12.6601,12.6878,12.5453,12.5453,898685.44162385,0
+KBH.US,D,19980727,000000,12.6086,12.6086,12.4086,12.4641,541842.39372188,0
+KBH.US,D,19980728,000000,12.4086,12.4086,12.1038,12.3156,570634.88692779,0
+KBH.US,D,19980729,000000,12.4641,12.7383,12.4641,12.4908,694875.00024276,0
+KBH.US,D,19980730,000000,12.4908,12.5255,12.0523,12.2621,466122.177642,0
+KBH.US,D,19980731,000000,12.1829,12.1829,11.7583,11.7583,534131.05685729,0
+KBH.US,D,19980803,000000,11.7049,11.7307,11.2139,11.2139,457280.35657048,0
+KBH.US,D,19980804,000000,11.3089,11.4792,10.7368,10.7368,825236.29658702,0
+KBH.US,D,19980805,000000,10.8952,11.2634,10.6844,11.2634,755403.89280203,0
+KBH.US,D,19980806,000000,11.2634,11.7307,11.2139,11.7307,436645.73643958,0
+KBH.US,D,19980807,000000,11.7307,12.0523,11.7049,11.891,299030.75233326,0
+KBH.US,D,19980810,000000,11.7871,11.7871,11.5218,11.5584,123330.87668742,0
+KBH.US,D,19980811,000000,11.3445,11.506,11.2139,11.2901,340747.53906841,0
+KBH.US,D,19980812,000000,11.3445,11.9008,11.3445,11.8187,301976.67900654,0
+KBH.US,D,19980813,000000,11.7959,11.8187,11.4524,11.5316,253918.47192565,0
+KBH.US,D,19980814,000000,11.5316,11.5584,10.815,10.8952,373396.20583808,0
+KBH.US,D,19980817,000000,10.9189,11.4792,10.8397,11.2139,397649.58774666,0
+KBH.US,D,19980818,000000,11.2901,11.9534,11.2634,11.9256,641593.73386803,0
+KBH.US,D,19980819,000000,11.9256,12.3156,11.8732,12.0088,319439.0735702,0
+KBH.US,D,19980820,000000,12.0266,12.0869,11.9008,12.0088,468385.16658169,0
+KBH.US,D,19980821,000000,11.9534,12.1038,11.6861,12.0523,477003.71954799,0
+KBH.US,D,19980824,000000,12.1038,12.2621,11.9008,11.9256,174342.08228202,0
+KBH.US,D,19980825,000000,12.1385,12.4274,11.9256,11.9534,489696.66286867,0
+KBH.US,D,19980826,000000,11.8732,11.9534,11.5584,11.7395,402184.65799231,0
+KBH.US,D,19980827,000000,11.7683,11.7683,11.2397,11.2634,403097.93567155,0
+KBH.US,D,19980828,000000,11.2397,11.2634,10.2844,10.4023,598520.16403199,0
+KBH.US,D,19980831,000000,10.5497,10.5497,9.023,9.023,1346218.781547,0
+KBH.US,D,19980901,000000,9.1299,9.25422,8.92065,8.97341,868307.84589724,0
+KBH.US,D,19980902,000000,9.1299,9.83704,8.97341,9.50049,597162.37066817,0
+KBH.US,D,19980903,000000,9.44903,9.44903,8.70713,8.7599,938365.53831328,0
+KBH.US,D,19980904,000000,8.867,8.92065,8.65389,8.78534,595117.59851909,0
+KBH.US,D,19980908,000000,9.36955,9.38627,9.10307,9.17226,741579.45501151,0
+KBH.US,D,19980909,000000,9.29025,9.30916,8.7599,8.7599,562474.99332694,0
+KBH.US,D,19980910,000000,8.7599,8.7599,8.0191,8.15124,593531.48573546,0
+KBH.US,D,19980911,000000,8.17787,8.36307,8.0191,8.36307,645677.21658867,0
+KBH.US,D,19980914,000000,8.57459,8.97341,8.57459,8.78534,351174.46266063,0
+KBH.US,D,19980915,000000,8.78534,9.4223,8.68032,9.4223,343699.52731921,0
+KBH.US,D,19980916,000000,9.36955,9.50049,9.04854,9.34351,384277.74774408,0
+KBH.US,D,19980917,000000,9.1299,9.15603,8.92065,9.023,387226.70520612,0
+KBH.US,D,19980918,000000,9.2275,9.34351,8.54837,8.7599,415109.96178447,0
+KBH.US,D,19980921,000000,8.65389,9.29025,8.3893,9.29025,418736.8056655,0
+KBH.US,D,19980922,000000,9.50049,9.54504,7.86013,8.65389,2882421.5461586,0
+KBH.US,D,19980923,000000,9.023,9.46684,8.867,9.17226,1732986.8273876,0
+KBH.US,D,19980924,000000,9.34351,9.7925,9.2275,9.50049,801879.01788806,0
+KBH.US,D,19980925,000000,9.38627,10.1816,9.30916,10.128,731374.78926159,0
+KBH.US,D,19980928,000000,10.128,10.3191,10.0033,10.2409,608948.09788712,0
+KBH.US,D,19980929,000000,10.2409,10.2844,9.83704,10.2409,582650.95409238,0
+KBH.US,D,19980930,000000,10.1102,10.3191,9.87169,9.88852,876696.05891789,0
+KBH.US,D,19981001,000000,9.7925,9.7925,9.29025,9.30916,526424.7713073,0
+KBH.US,D,19981002,000000,9.20909,9.50049,9.1299,9.46684,365009.00308035,0
+KBH.US,D,19981005,000000,9.50049,9.50049,8.97341,9.1299,546149.14454773,0
+KBH.US,D,19981006,000000,9.2275,9.4223,8.867,8.867,326920.07048914,0
+KBH.US,D,19981007,000000,8.89303,9.15603,8.3893,8.57459,502393.64724101,0
+KBH.US,D,19981008,000000,8.3893,8.3893,7.23386,7.73679,622322.96867846,0
+KBH.US,D,19981009,000000,7.68404,7.86013,7.28691,7.39273,870569.82457401,0
+KBH.US,D,19981012,000000,7.65722,7.99217,7.65722,7.73679,776942.6982459,0
+KBH.US,D,19981013,000000,7.73679,7.80708,7.54269,7.65722,548644.4939589,0
+KBH.US,D,19981014,000000,7.68404,8.07206,7.60416,8.0191,416696.0745681,0
+KBH.US,D,19981015,000000,7.99217,8.7599,7.99217,8.7599,555898.18172095,0
+KBH.US,D,19981016,000000,9.75488,9.83704,9.29025,9.38627,1350071.9243219,0
+KBH.US,D,19981019,000000,9.4223,9.59651,9.38627,9.51832,567232.32141489,0
+KBH.US,D,19981020,000000,9.58166,10.6032,9.58166,9.9687,796894.38064321,0
+KBH.US,D,19981021,000000,11.0792,11.398,10.815,11.3693,1306092.1486471,0
+KBH.US,D,19981022,000000,11.1872,11.5584,10.8397,11.3693,807092.98481563,0
+KBH.US,D,19981023,000000,11.2634,11.2634,10.9477,11.0298,467938.63037126,0
+KBH.US,D,19981026,000000,10.9744,11.5584,10.9744,11.506,572448.3088683,0
+KBH.US,D,19981027,000000,11.6108,12.0266,11.5584,11.8187,1322641.2655315,0
+KBH.US,D,19981028,000000,11.4524,11.6603,11.2901,11.4792,672885.61753681,0
+KBH.US,D,19981029,000000,11.4792,11.6108,11.3693,11.5584,188395.84975527,0
+KBH.US,D,19981030,000000,11.6603,12.1038,11.6346,12.0523,499224.45246252,0
+KBH.US,D,19981102,000000,12.1385,12.374,12.0869,12.2186,743844.46447704,0
+KBH.US,D,19981103,000000,12.2186,12.5907,12.1038,12.1385,665399.56930327,0
+KBH.US,D,19981104,000000,12.3424,13.1718,12.3424,13.0561,1409468.3121485,0
+KBH.US,D,19981105,000000,12.8976,13.0561,12.7105,12.7105,776488.07993212,0
+KBH.US,D,19981106,000000,12.5907,13.0135,12.5907,13.0135,995948.50419927,0
+KBH.US,D,19981109,000000,13.2243,13.2243,12.8254,12.9857,721172.1440375,0
+KBH.US,D,19981110,000000,12.9056,12.9056,12.1385,12.1385,659956.27269297,0
+KBH.US,D,19981111,000000,12.1909,12.374,11.0011,11.6861,1284775.6010455,0
+KBH.US,D,19981112,000000,11.5851,11.6346,11.0011,11.2634,632299.31500857,0
+KBH.US,D,19981113,000000,11.3693,11.6346,11.3169,11.506,284069.7687583,0
+KBH.US,D,19981116,000000,11.6108,11.6108,11.106,11.3693,255275.25502655,0
+KBH.US,D,19981117,000000,11.2634,11.5851,11.0566,11.3445,569275.07303813,0
+KBH.US,D,19981118,000000,11.3445,11.3445,11.0011,11.2139,245530.258905,0
+KBH.US,D,19981119,000000,11.4238,11.6346,11.2901,11.3693,323061.87639955,0
+KBH.US,D,19981120,000000,11.4238,11.6346,10.815,11.0792,625725.53419135,0
+KBH.US,D,19981123,000000,11.106,11.1872,10.7883,11.0011,964663.69237093,0
+KBH.US,D,19981124,000000,10.9477,11.106,10.9189,11.0011,422592.97922925,0
+KBH.US,D,19981125,000000,11.0566,11.0566,10.9189,10.9189,232836.3053214,0
+KBH.US,D,19981127,000000,10.9189,11.0011,10.9189,11.0011,103608.52397283,0
+KBH.US,D,19981130,000000,10.8952,10.9189,10.5764,10.6556,498992.09199103,0
+KBH.US,D,19981201,000000,10.6308,10.8952,10.4725,10.8397,711651.42628408,0
+KBH.US,D,19981202,000000,10.8952,11.6861,10.8952,11.5316,1212685.2596355,0
+KBH.US,D,19981203,000000,11.4792,11.6861,11.3169,11.3445,629577.66670343,0
+KBH.US,D,19981204,000000,11.9008,12.0612,11.6108,11.6346,778760.16123808,0
+KBH.US,D,19981207,000000,12.0612,12.2721,11.981,12.2721,438235.89027488,0
+KBH.US,D,19981208,000000,12.2443,12.854,12.2186,12.7462,1205652.8194528,0
+KBH.US,D,19981209,000000,12.7195,12.7462,12.5907,12.7462,510329.26247373,0
+KBH.US,D,19981210,000000,12.2721,12.5353,12.1117,12.3255,683539.85028591,0
+KBH.US,D,19981211,000000,12.2721,12.3512,12.1651,12.3255,325107.65881155,0
+KBH.US,D,19981214,000000,12.3255,12.7976,12.1651,12.1909,596932.03072252,0
+KBH.US,D,19981215,000000,12.1909,12.374,12.0355,12.2978,248025.60831617,0
+KBH.US,D,19981216,000000,12.2721,12.2978,11.6861,12.1651,797799.57621909,0
+KBH.US,D,19981217,000000,12.1385,12.6927,12.1117,12.6423,859917.61235074,0
+KBH.US,D,19981218,000000,12.6175,12.7462,12.3512,12.4819,776719.43014069,0
+KBH.US,D,19981221,000000,12.6423,13.1183,12.0612,12.0612,1155330.6131692,0
+KBH.US,D,19981222,000000,12.4819,12.7976,12.4274,12.7462,800519.2039984,0
+KBH.US,D,19981223,000000,12.7462,12.9056,12.4819,12.5641,279760.99740661,0
+KBH.US,D,19981224,000000,12.5353,12.5907,12.3512,12.5086,127640.65830203,0
+KBH.US,D,19981228,000000,12.7462,13.0135,12.7195,12.854,357755.31531829,0
+KBH.US,D,19981229,000000,12.7976,12.8254,12.6423,12.7462,401961.3898871,0
+KBH.US,D,19981230,000000,12.7462,12.8808,12.374,12.4819,448892.14354982,0
+KBH.US,D,19981231,000000,12.5353,12.5353,12.0612,12.1651,433020.9130844,0
+KBH.US,D,19990104,000000,12.2721,12.5353,12.2186,12.4562,653161.24429637,0
+KBH.US,D,19990105,000000,12.4562,12.6423,12.4274,12.4274,394707.70212506,0
+KBH.US,D,19990106,000000,12.5907,12.7976,12.5086,12.7462,738856.79644345,0
+KBH.US,D,19990107,000000,12.6423,12.6927,12.374,12.6175,494911.64005915,0
+KBH.US,D,19990108,000000,12.6423,12.7195,11.9534,12.2186,548644.4939589,0
+KBH.US,D,19990111,000000,12.4819,12.7976,12.0612,12.1117,1344631.6585004,0
+KBH.US,D,19990112,000000,12.2721,12.374,11.9008,12.2186,1209962.6010674,0
+KBH.US,D,19990113,000000,11.9534,12.6423,11.7959,12.4819,1606482.71487,0
+KBH.US,D,19990114,000000,12.5907,12.6689,11.7395,11.7959,1327173.3049885,0
+KBH.US,D,19990115,000000,12.0612,12.0612,11.2139,11.7395,1611696.6817976,0
+KBH.US,D,19990119,000000,11.7395,11.9256,11.2634,11.7683,1318331.4839169,0
+KBH.US,D,19990120,000000,11.7683,12.1651,11.7395,11.8732,929295.39782195,0
+KBH.US,D,19990121,000000,11.7395,11.8474,11.2139,11.3445,849036.07044474,0
+KBH.US,D,19990122,000000,11.2397,11.6346,11.2139,11.5851,506926.69696084,0
+KBH.US,D,19990125,000000,11.7395,12.0869,11.6108,12.0612,771499.40163559,0
+KBH.US,D,19990126,000000,11.981,12.6927,11.9534,12.5907,1393371.7930519,0
+KBH.US,D,19990127,000000,12.6175,12.7462,11.9256,12.1117,800519.2039984,0
+KBH.US,D,19990128,000000,12.2186,12.2186,11.6603,11.6603,492644.61006778,0
+KBH.US,D,19990129,000000,11.7395,12.0088,11.4524,11.9256,607589.29426039,0
+KBH.US,D,19990201,000000,11.981,12.374,11.981,12.1385,490378.59033933,0
+KBH.US,D,19990202,000000,12.1651,12.1651,11.506,11.506,506017.46033328,0
+KBH.US,D,19990203,000000,11.6108,11.6603,10.7368,11.1595,776035.48214418,0
+KBH.US,D,19990204,000000,11.1595,11.2901,10.8675,10.8675,872160.98867223,0
+KBH.US,D,19990205,000000,10.9189,10.9477,10.6844,10.7635,614613.65233971,0
+KBH.US,D,19990208,000000,10.8675,10.9744,10.4725,10.525,404228.41987848,0
+KBH.US,D,19990209,000000,10.5081,11.0378,10.3735,10.9031,776035.48214418,0
+KBH.US,D,19990210,000000,10.8763,11.0378,10.5586,10.6932,496272.46421173,0
+KBH.US,D,19990211,000000,10.6656,10.8229,10.6656,10.72,675602.21452735,0
+KBH.US,D,19990212,000000,10.72,10.8487,10.6032,10.613,778985.44986913,0
+KBH.US,D,19990216,000000,10.72,10.8229,10.4805,10.5081,498542.52499185,0
+KBH.US,D,19990217,000000,10.5329,10.72,10.2666,10.4023,843823.11378009,0
+KBH.US,D,19990218,000000,10.3449,10.4023,9.9687,10.0499,817296.64030263,0
+KBH.US,D,19990219,000000,9.2275,9.95089,9.17226,9.83704,1316060.4128739,0
+KBH.US,D,19990222,000000,9.87169,10.0321,9.59651,9.7925,428942.48167834,0
+KBH.US,D,19990223,000000,9.80933,10.0499,9.73707,9.95089,493783.17637806,0
+KBH.US,D,19990224,000000,9.95089,9.9687,9.34351,9.38627,487656.94203418,0
+KBH.US,D,19990225,000000,9.34351,9.4223,9.07576,9.4223,569728.68108899,0
+KBH.US,D,19990226,000000,9.50049,9.65986,9.38627,9.54504,598520.16403199,0
+KBH.US,D,19990301,000000,9.54504,9.80933,9.46684,9.67669,569275.07303813,0
+KBH.US,D,19990302,000000,10.0033,10.0845,9.80933,10.0033,876016.15197307,0
+KBH.US,D,19990303,000000,9.88852,10.0845,9.7925,9.80933,693966.77387813,0
+KBH.US,D,19990304,000000,9.80933,9.83704,9.65986,9.71133,578343.19300362,0
+KBH.US,D,19990305,000000,9.80933,10.1102,9.80933,10.0033,878286.21275319,0
+KBH.US,D,19990308,000000,9.9687,10.0033,9.58166,9.58166,613256.86923881,0
+KBH.US,D,19990309,000000,9.65986,9.87169,9.38627,9.54504,954229.69693828,0
+KBH.US,D,19990310,000000,9.50049,9.67669,9.34351,9.65986,388812.81798974,0
+KBH.US,D,19990311,000000,9.75488,9.88852,9.65986,9.80933,1007507.9325242,0
+KBH.US,D,19990312,000000,9.95089,10.0499,9.73707,9.75488,551592.44115802,0
+KBH.US,D,19990315,000000,9.87169,9.91425,9.71133,9.7925,351857.40039422,0
+KBH.US,D,19990316,000000,9.75488,9.91425,9.71133,9.7925,374980.29809586,0
+KBH.US,D,19990317,000000,9.7925,9.80933,9.59057,9.59651,210163.98488187,0
+KBH.US,D,19990318,000000,9.71133,9.7925,9.59651,9.65986,337348.00434428,0
+KBH.US,D,19990319,000000,9.67669,9.75488,9.36955,9.36955,424405.39090685,0
+KBH.US,D,19990322,000000,9.38627,9.4223,9.27353,9.30916,453426.20353256,0
+KBH.US,D,19990323,000000,9.30916,9.38627,8.92065,8.99676,556578.08866579,0
+KBH.US,D,19990324,000000,9.01429,9.50049,9.01429,9.34351,440047.29168955,0
+KBH.US,D,19990325,000000,9.91425,9.91425,9.44903,9.65986,839290.06406027,0
+KBH.US,D,19990326,000000,9.44903,9.46684,9.2275,9.25422,961260.11659512,0
+KBH.US,D,19990329,000000,9.30916,9.65986,9.30916,9.46684,659731.99432484,0
+KBH.US,D,19990330,000000,9.54504,10.0321,9.50049,9.87169,749509.00866671,0
+KBH.US,D,19990331,000000,9.9687,10.0499,9.51832,9.58166,440957.53858002,0
+KBH.US,D,19990401,000000,9.54504,9.59651,9.36955,9.38627,296995.07255046,0
+KBH.US,D,19990405,000000,9.65986,9.75488,9.54504,9.73707,432794.61419042,0
+KBH.US,D,19990406,000000,9.67669,9.67669,9.34351,9.36955,589906.66238028,0
+KBH.US,D,19990407,000000,9.50049,9.65986,9.36955,9.59651,442313.311418,0
+KBH.US,D,19990408,000000,9.54504,9.59651,9.38627,9.59651,288373.4887954,0
+KBH.US,D,19990409,000000,9.54504,9.67669,9.44903,9.65986,193384.52805179,0
+KBH.US,D,19990412,000000,9.34351,9.67669,9.2275,9.67669,324881.35991758,0
+KBH.US,D,19990413,000000,9.62522,9.71133,9.4223,9.44903,289962.63236778,0
+KBH.US,D,19990414,000000,9.50049,10.9031,9.50049,10.5081,1521469.0901936,0
+KBH.US,D,19990415,000000,10.9833,12.2087,10.9565,11.6702,3112763.5123318,0
+KBH.US,D,19990416,000000,11.6949,11.8811,11.6425,11.7771,893021.90769711,0
+KBH.US,D,19990419,000000,11.7771,11.7771,11.1961,11.3001,526880.39988399,0
+KBH.US,D,19990420,000000,11.2228,11.2723,10.7962,10.9565,526880.39988399,0
+KBH.US,D,19990421,000000,10.9833,11.0378,10.7962,10.9031,304701.35810045,0
+KBH.US,D,19990422,000000,10.9031,11.1961,10.8229,10.9565,563381.19916573,0
+KBH.US,D,19990423,000000,10.8487,11.1416,10.8229,11.115,133077.89333482,0
+KBH.US,D,19990426,000000,10.9833,11.1961,10.8229,10.9031,431207.49114387,0
+KBH.US,D,19990427,000000,10.9833,11.1684,10.8763,10.9289,423497.16454221,0
+KBH.US,D,19990428,000000,11.01,11.3001,10.9289,10.9289,550005.31811148,0
+KBH.US,D,19990429,000000,10.9833,11.0378,10.7962,10.8229,227166.70981715,0
+KBH.US,D,19990430,000000,10.6932,10.7467,10.2924,10.3191,858106.21093607,0
+KBH.US,D,19990503,000000,10.3191,10.5081,10.2666,10.5081,521208.78385389,0
+KBH.US,D,19990504,000000,10.613,10.9289,10.5586,10.6932,661319.11737138,0
+KBH.US,D,19990505,000000,10.8229,10.8229,10.5864,10.7962,825913.17274309,0
+KBH.US,D,19990506,000000,10.7467,11.1961,10.7467,10.8763,294953.33119013,0
+KBH.US,D,19990507,000000,10.8763,11.1416,10.8487,11.0378,405136.64624311,0
+KBH.US,D,19990510,000000,11.1416,11.5396,11.1416,11.1961,433247.21197836,0
+KBH.US,D,19990511,000000,11.1684,11.4693,10.6932,10.7962,670843.87617648,0
+KBH.US,D,19990512,000000,10.7962,11.2228,10.7705,11.1684,281123.84208503,0
+KBH.US,D,19990513,000000,11.1238,11.3792,11.0644,11.3001,188851.47833197,0
+KBH.US,D,19990514,000000,11.1684,11.1684,10.7962,10.7962,347552.67009421,0
+KBH.US,D,19990517,000000,10.8487,10.8853,10.2924,10.5329,519169.0630194,0
+KBH.US,D,19990518,000000,10.3191,10.5586,10.2162,10.3449,511690.0866263,0
+KBH.US,D,19990519,000000,10.4023,10.622,10.4023,10.5329,253463.85361188,0
+KBH.US,D,19990520,000000,10.4805,10.6408,10.4805,10.5586,237142.04588434,0
+KBH.US,D,19990521,000000,10.5329,10.5586,10.0845,10.137,369083.39343471,0
+KBH.US,D,19990524,000000,10.2162,10.3449,10.0033,10.137,323061.87639955,0
+KBH.US,D,19990525,000000,10.0845,10.2666,9.81923,9.84595,348683.15430113,0
+KBH.US,D,19990526,000000,9.89841,10.1627,9.58166,9.73707,754499.70748907,0
+KBH.US,D,19990527,000000,9.65986,9.7925,9.50049,9.50049,232381.68700763,0
+KBH.US,D,19990528,000000,9.51832,10.2666,9.51832,10.2666,639101.41524561,0
+KBH.US,D,19990601,000000,10.2162,10.4289,10.137,10.3191,372263.70110532,0
+KBH.US,D,19990602,000000,10.2666,10.3735,9.7925,10.137,340975.85848822,0
+KBH.US,D,19990603,000000,10.1627,10.3735,9.81923,9.84595,417379.01230168,0
+KBH.US,D,19990604,000000,9.95089,10.4289,9.92316,10.4023,319889.6508323,0
+KBH.US,D,19990607,000000,10.3735,10.4805,9.89841,10.0033,568135.49646492,0
+KBH.US,D,19990608,000000,10.1627,10.4023,10.1627,10.2756,614164.08534053,0
+KBH.US,D,19990609,000000,10.2924,10.4805,10.2162,10.4805,460681.91182046,0
+KBH.US,D,19990610,000000,10.4805,10.5081,9.92316,10.1102,561795.08638211,0
+KBH.US,D,19990611,000000,10.1102,10.3449,10.0845,10.1102,472924.27787903,0
+KBH.US,D,19990614,000000,10.0033,10.0033,9.62522,9.62522,744068.74284518,0
+KBH.US,D,19990615,000000,9.7925,9.89841,9.62522,9.67669,333946.4490943,0
+KBH.US,D,19990616,000000,10.0033,10.0033,9.7925,9.84595,413521.82847501,0
+KBH.US,D,19990617,000000,9.87169,10.137,9.84595,10.1102,582876.24272343,0
+KBH.US,D,19990618,000000,10.1102,10.1102,9.81923,9.81923,490378.59033933,0
+KBH.US,D,19990621,000000,9.84595,10.0588,9.7925,10.0033,671978.40143509,0
+KBH.US,D,19990622,000000,10.0033,10.137,9.87169,10.0033,515316.93050733,0
+KBH.US,D,19990623,000000,10.0321,10.2924,9.84595,9.92316,447753.57723955,0
+KBH.US,D,19990624,000000,9.92316,10.1894,9.84595,9.87169,555446.59419593,0
+KBH.US,D,19990625,000000,10.0033,10.0321,9.81923,10.0033,260264.94358599,0
+KBH.US,D,19990628,000000,10.1102,10.2924,10.0033,10.2924,583784.46908807,0
+KBH.US,D,19990629,000000,10.2924,10.4023,10.1894,10.2666,422363.64954653,0
+KBH.US,D,19990630,000000,10.3191,10.6408,10.2409,10.5942,472469.65956525,0
+KBH.US,D,19990701,000000,10.5329,10.7705,10.5329,10.7546,605094.95511212,0
+KBH.US,D,19990702,000000,10.7546,10.8329,10.6932,10.7705,207216.03768274,0
+KBH.US,D,19990706,000000,10.6744,10.7962,10.4537,10.4537,404907.31656039,0
+KBH.US,D,19990707,000000,10.5081,10.6744,10.4289,10.5586,185223.62418802,0
+KBH.US,D,19990708,000000,10.5586,10.6932,10.4537,10.5081,352989.90512698,0
+KBH.US,D,19990709,000000,10.4289,10.5942,10.4289,10.5942,316038.52858314,0
+KBH.US,D,19990712,000000,10.6408,10.6744,10.4537,10.4537,372713.26810449,0
+KBH.US,D,19990713,000000,10.4289,10.4289,10.1894,10.1894,384501.01584929,0
+KBH.US,D,19990714,000000,10.3191,10.3735,10.1894,10.3735,230116.6775421,0
+KBH.US,D,19990715,000000,10.3735,10.5081,10.2409,10.2409,332359.32604776,0
+KBH.US,D,19990716,000000,10.2409,10.2666,10.1102,10.2162,347319.2993598,0
+KBH.US,D,19990719,000000,10.2162,10.3735,10.1894,10.3449,200183.59750007,0
+KBH.US,D,19990720,000000,10.3191,10.3191,10.1102,10.2162,388128.86999323,0
+KBH.US,D,19990721,000000,10.2162,10.2162,9.7925,9.87169,681500.12945143,0
+KBH.US,D,19990722,000000,9.7925,9.87169,9.67669,9.71133,725476.87433751,0
+KBH.US,D,19990723,000000,9.76479,9.84595,9.67669,9.7925,441181.81694816,0
+KBH.US,D,19990726,000000,9.67669,9.73707,9.17226,9.17226,604865.6254294,0
+KBH.US,D,19990727,000000,9.29025,9.50049,9.25422,9.38627,944935.27807883,0
+KBH.US,D,19990728,000000,9.46684,9.46684,9.2275,9.25422,335759.87103482,0
+KBH.US,D,19990729,000000,9.15603,9.25422,9.01429,9.09407,348456.85540717,0
+KBH.US,D,19990730,000000,9.15603,9.17226,8.80405,8.8572,497634.29862722,0
+KBH.US,D,19990802,000000,8.92065,9.25422,8.92065,9.20909,631622.4388525,0
+KBH.US,D,19990803,000000,9.15603,9.29025,8.93599,9.15603,433247.21197836,0
+KBH.US,D,19990804,000000,9.09407,9.15603,8.72476,8.75129,265710.26072212,0
+KBH.US,D,19990805,000000,8.93599,9.1299,8.93599,9.07576,345959.48547015,0
+KBH.US,D,19990806,000000,9.04854,9.25422,8.93599,8.93599,432794.61419042,0
+KBH.US,D,19990809,000000,8.83047,8.99676,8.45998,8.48661,650438.58572831,0
+KBH.US,D,19990810,000000,8.3893,8.51303,8.22201,8.3893,1676988.9640223,0
+KBH.US,D,19990811,000000,8.7599,8.92065,8.68032,8.89303,1230818.4687776,0
+KBH.US,D,19990812,000000,8.9453,8.9453,8.59232,8.81226,427802.90510514,0
+KBH.US,D,19990813,000000,8.83967,9.04854,8.83967,9.04854,231474.47090591,0
+KBH.US,D,19990816,000000,9.023,9.2178,8.97341,8.99676,348230.55651319,0
+KBH.US,D,19990817,000000,8.99676,9.18108,8.92065,9.18108,496958.43273407,0
+KBH.US,D,19990818,000000,9.15603,9.15603,8.89303,8.92065,422138.36091548,0
+KBH.US,D,19990819,000000,8.97341,9.2178,8.9453,9.13891,373396.20583808,0
+KBH.US,D,19990820,000000,9.15603,9.31708,9.13891,9.15603,365009.00308035,0
+KBH.US,D,19990823,000000,9.18108,9.29946,9.13891,9.18108,145775.88797008,0
+KBH.US,D,19990824,000000,9.2178,9.23591,9.07576,9.2178,423723.46343618,0
+KBH.US,D,19990825,000000,9.29946,9.52822,9.15603,9.44903,345511.9389968,0
+KBH.US,D,19990826,000000,9.47377,9.47377,9.27353,9.29946,239863.69418949,0
+KBH.US,D,19990827,000000,9.29946,9.31708,8.97341,8.99676,228299.21454991,0
+KBH.US,D,19990830,000000,9.023,9.023,8.89303,8.89303,180006.62647169,0
+KBH.US,D,19990831,000000,8.73347,8.89303,8.51303,8.73347,405136.64624311,0
+KBH.US,D,19990901,000000,8.73347,8.78534,8.54837,8.65389,348004.25761922,0
+KBH.US,D,19990902,000000,8.54837,8.65389,8.41563,8.59232,442999.27994035,0
+KBH.US,D,19990903,000000,8.65389,8.92065,8.65389,8.92065,242356.01281192,0
+KBH.US,D,19990907,000000,8.867,9.13891,8.73347,8.83967,789411.36319843,0
+KBH.US,D,19990908,000000,8.81226,8.867,8.48661,8.48661,511237.48883836,0
+KBH.US,D,19990909,000000,8.56569,8.56569,8.41563,8.46898,242807.60033693,0
+KBH.US,D,19990910,000000,8.51303,8.59232,8.3015,8.51303,395609.86691218,0
+KBH.US,D,19990913,000000,8.54837,8.54837,8.41563,8.46898,295863.57808061,0
+KBH.US,D,19990914,000000,8.46898,8.48661,8.3015,8.33634,351633.12202609,0
+KBH.US,D,19990915,000000,8.33634,8.35407,8.22201,8.3015,158244.55292262,0
+KBH.US,D,19990916,000000,8.27478,8.33634,8.19568,8.22201,268881.47602645,0
+KBH.US,D,19990917,000000,8.22201,8.33634,8.22201,8.3015,209936.67572497,0
+KBH.US,D,19990920,000000,8.3015,8.62805,8.26577,8.48661,513504.51882973,0
+KBH.US,D,19990921,000000,8.46898,8.48661,8.14263,8.14263,459321.08766788,0
+KBH.US,D,19990922,000000,8.14263,8.14263,7.71888,7.74561,472924.27787903,0
+KBH.US,D,19990923,000000,8.01049,8.14263,7.74561,7.85142,1156007.4893253,0
+KBH.US,D,19990924,000000,7.87795,7.9306,7.71888,7.85142,1096606.0501842,0
+KBH.US,D,19990927,000000,7.9306,8.27478,7.9306,8.17787,697594.62802208,0
+KBH.US,D,19990928,000000,8.17787,8.35407,7.98376,8.03662,1006377.4483173,0
+KBH.US,D,19990929,000000,7.95733,8.27478,7.95733,8.19568,925890.81178322,0
+KBH.US,D,19990930,000000,8.25706,8.89303,8.22201,8.81226,1424883.9140372,0
+KBH.US,D,19991001,000000,8.70713,9.29946,8.65389,9.10307,1847251.6046354,0
+KBH.US,D,19991004,000000,9.10307,9.23591,9.07576,9.15603,606909.38731556,0
+KBH.US,D,19991005,000000,9.15603,9.15603,8.81226,8.92065,1053301.1301397,0
+KBH.US,D,19991006,000000,8.97341,9.13891,8.92065,9.04854,1000025.9253424,0
+KBH.US,D,19991007,000000,9.07576,9.27353,9.07576,9.07576,417829.58956378,0
+KBH.US,D,19991008,000000,9.10307,9.23591,9.04854,9.23591,178423.54447683,0
+KBH.US,D,19991011,000000,9.18108,9.31708,9.15603,9.29946,297221.37144443,0
+KBH.US,D,19991012,000000,9.23591,9.35142,9.10307,9.10307,291325.4770462,0
+KBH.US,D,19991013,000000,9.10307,9.27353,8.92065,9.18108,888940.4455023,0
+KBH.US,D,19991014,000000,9.18108,9.23591,9.07576,9.18108,662223.30268434,0
+KBH.US,D,19991015,000000,9.18108,9.18108,9.023,9.13891,845182.92766974,0
+KBH.US,D,19991018,000000,9.10307,9.29946,9.10307,9.2178,590588.58985095,0
+KBH.US,D,19991019,000000,9.2178,9.27353,8.48661,8.48661,467257.71316352,0
+KBH.US,D,19991020,000000,8.48661,8.59232,7.16319,7.79846,2771334.0457927,0
+KBH.US,D,19991021,000000,7.79846,7.79846,7.50725,7.71888,677193.37862557,0
+KBH.US,D,19991022,000000,7.82479,7.85142,7.71888,7.79846,517129.34218492,0
+KBH.US,D,19991025,000000,7.74561,7.77174,7.47201,7.58664,613256.86923881,0
+KBH.US,D,19991026,000000,7.5516,7.66602,7.5516,7.60416,635925.14862668,0
+KBH.US,D,19991027,000000,7.60416,8.06286,7.60416,8.01049,1008190.8702579,0
+KBH.US,D,19991028,000000,8.3015,8.41563,8.14263,8.41563,498089.92720392,0
+KBH.US,D,19991029,000000,8.62805,8.65389,8.48661,8.56569,610313.97335429,0
+KBH.US,D,19991101,000000,9.39518,9.44903,9.023,9.04854,1565675.1647624,0
+KBH.US,D,19991102,000000,9.04854,9.59057,9.04854,9.27353,911838.0545729,0
+KBH.US,D,19991103,000000,9.29946,9.39518,9.2178,9.23591,445486.54724818,0
+KBH.US,D,19991104,000000,9.39518,9.51039,9.31708,9.43022,528920.12071848,0
+KBH.US,D,19991105,000000,9.64105,10.3092,9.6163,10.1538,1454358.3347137,0
+KBH.US,D,19991108,000000,10.1816,10.3923,10.0766,10.3637,1017711.5880112,0
+KBH.US,D,19991109,000000,10.2844,10.3092,9.72816,9.80933,1271630.0599369,0
+KBH.US,D,19991110,000000,9.80933,10.1013,9.80933,9.9875,425312.60700856,0
+KBH.US,D,19991111,000000,9.9875,10.2082,9.95974,10.0499,439820.99279558,0
+KBH.US,D,19991112,000000,9.95974,10.0499,9.69451,9.72816,445034.95972315,0
+KBH.US,D,19991115,000000,9.90633,10.4805,9.90633,10.3923,600108.29734145,0
+KBH.US,D,19991117,000000,10.8229,10.8487,10.7101,10.7467,486295.10761868,0
+KBH.US,D,19991118,000000,10.7705,10.8487,10.128,10.2082,1004788.3047449,0
+KBH.US,D,19991119,000000,10.234,10.5329,10.234,10.3637,552724.94589079,0
+KBH.US,D,19991122,000000,10.2577,10.3637,9.90633,10.0766,908889.09711086,0
+KBH.US,D,19991123,000000,9.95974,10.0221,9.69451,9.69451,781026.18096653,0
+KBH.US,D,19991124,000000,9.72816,9.74498,9.43022,9.48268,609174.39678109,0
+KBH.US,D,19991126,000000,9.48268,9.86278,9.43022,9.82912,176382.81337943,0
+KBH.US,D,19991129,000000,9.72816,10.1538,9.56385,9.9875,744068.74284518,0
+KBH.US,D,19991130,000000,9.32589,9.72816,9.32589,9.48268,691247.14609882,0
+KBH.US,D,19991201,000000,9.48268,9.64105,9.27353,9.43022,619380.07279394,0
+KBH.US,D,19991202,000000,9.51039,9.59057,9.27353,9.4031,576983.37911396,0
+KBH.US,D,19991203,000000,9.51039,9.80933,9.35142,9.43022,1214728.0112587,0
+KBH.US,D,19991206,000000,9.48268,9.64105,9.43022,9.45793,513729.80746078,0
+KBH.US,D,19991207,000000,9.45793,9.66679,9.45793,9.53514,430979.17172407,0
+KBH.US,D,19991208,000000,9.56385,9.80933,9.2178,9.2178,614164.08534053,0
+KBH.US,D,19991209,000000,9.43022,9.56385,9.27353,9.43022,530279.93460813,0
+KBH.US,D,19991210,000000,9.45793,9.64105,9.4031,9.59057,327599.97743397,0
+KBH.US,D,19991213,000000,9.53514,9.64105,9.23591,9.59057,605549.57342591,0
+KBH.US,D,19991214,000000,9.53514,9.72816,9.48268,9.51039,329185.07995467,0
+KBH.US,D,19991215,000000,9.48268,9.56385,9.37944,9.53514,400374.26684056,0
+KBH.US,D,19991216,000000,9.48268,9.48268,9.00587,9.29946,546149.14454773,0
+KBH.US,D,19991217,000000,9.27353,9.53514,9.15603,9.15603,723890.76155389,0
+KBH.US,D,19991220,000000,9.2178,9.74498,9.2178,9.69451,433020.9130844,0
+KBH.US,D,19991221,000000,9.6163,10.128,9.6163,10.0419,594212.40294321,0
+KBH.US,D,19991222,000000,10.0221,10.3923,9.90633,10.0499,399695.37015866,0
+KBH.US,D,19991223,000000,10.0221,10.2082,10.0221,10.1538,154391.41014763,0
+KBH.US,D,19991227,000000,10.2082,10.2577,9.66679,9.86278,347319.2993598,0
+KBH.US,D,19991228,000000,9.94197,10.0221,9.80933,9.82912,131038.17250033,0
+KBH.US,D,19991229,000000,9.82912,9.94197,9.80933,9.86278,422816.24733446,0
+KBH.US,D,19991230,000000,9.88852,10.2844,9.86278,10.2844,271370.76386012,0
+KBH.US,D,19991231,000000,10.1816,10.3923,10.128,10.3637,104290.4514435,0
+KBH.US,D,20000103,000000,10.3637,10.3923,9.80933,9.86278,392440.67213369,0
+KBH.US,D,20000104,000000,9.74498,9.78359,9.43022,9.56385,331450.0894202,0
+KBH.US,D,20000105,000000,9.53514,9.78359,9.53514,9.66679,598295.88566385,0
+KBH.US,D,20000106,000000,9.64105,9.86278,9.64105,9.80933,482896.58315747,0
+KBH.US,D,20000107,000000,9.78359,10.0766,9.78359,10.0499,455016.35736787,0
+KBH.US,D,20000110,000000,10.0221,10.128,9.94197,10.0221,166857.0443114,0
+KBH.US,D,20000111,000000,10.0499,10.0499,9.74498,9.78359,330999.5121581,0
+KBH.US,D,20000112,000000,9.82912,9.9875,9.80933,9.82912,453426.20353256,0
+KBH.US,D,20000113,000000,9.94197,10.4805,9.94197,10.3369,878053.8522817,0
+KBH.US,D,20000114,000000,10.3369,10.6308,10.2844,10.3369,516902.03302803,0
+KBH.US,D,20000118,000000,10.3369,10.4983,10.1538,10.3092,405586.2132423,0
+KBH.US,D,20000119,000000,10.2844,10.3369,10.0766,10.0766,783064.8915381,0
+KBH.US,D,20000120,000000,9.90633,10.0499,9.43022,9.51039,1007734.2314182,0
+KBH.US,D,20000121,000000,9.53514,9.66679,9.37944,9.4031,815485.23888796,0
+KBH.US,D,20000124,000000,9.48268,9.64105,9.27353,9.29946,691925.03251781,0
+KBH.US,D,20000125,000000,9.4031,9.4031,8.7599,8.7599,883045.56136699,0
+KBH.US,D,20000126,000000,8.83967,9.023,8.73347,8.81226,646808.71105852,0
+KBH.US,D,20000127,000000,8.89303,9.45793,8.89303,9.43022,1793292.4518417,0
+KBH.US,D,20000128,000000,9.37944,9.6163,9.13891,9.23591,668123.23813426,0
+KBH.US,D,20000131,000000,9.13891,9.43022,8.83967,9.29946,1092526.6085153,0
+KBH.US,D,20000201,000000,9.27353,9.29946,9.05843,9.2178,412617.64316206,0
+KBH.US,D,20000202,000000,9.15603,9.15603,8.98073,9.05843,404907.31656039,0
+KBH.US,D,20000203,000000,9.15603,9.27353,9.023,9.27353,405362.94513709,0
+KBH.US,D,20000204,000000,9.2178,9.29946,9.10307,9.27353,592851.57879064,0
+KBH.US,D,20000207,000000,9.05843,9.37944,9.05843,9.2178,317396.32194696,0
+KBH.US,D,20000208,000000,9.29946,9.44012,9.18959,9.2178,360925.52035971,0
+KBH.US,D,20000209,000000,9.13891,9.28135,8.90264,8.90264,452062.34859124,0
+KBH.US,D,20000210,000000,8.54837,8.81226,8.54837,8.7688,939722.32141417,0
+KBH.US,D,20000211,000000,8.73347,8.78534,8.68952,8.71605,848357.17376283,0
+KBH.US,D,20000214,000000,8.71605,8.7688,8.65389,8.73347,538215.54984084,0
+KBH.US,D,20000215,000000,8.7688,8.98073,8.7688,8.98073,511008.15915564,0
+KBH.US,D,20000216,000000,9.00587,9.0323,8.92877,8.98073,310370.95360471,0
+KBH.US,D,20000217,000000,9.0323,9.18959,8.84789,8.92877,658374.20096102,0
+KBH.US,D,20000218,000000,8.90264,8.92877,8.57459,8.62805,653383.50213866,0
+KBH.US,D,20000222,000000,8.71605,8.7688,8.60093,8.68952,510785.90131334,0
+KBH.US,D,20000223,000000,8.78534,8.78534,8.65389,8.65389,442313.311418,0
+KBH.US,D,20000224,000000,8.65389,8.81226,8.3893,8.44265,595576.25788455,0
+KBH.US,D,20000225,000000,8.44265,8.44265,8.12481,8.14263,807776.93281212,0
+KBH.US,D,20000228,000000,8.17787,8.22201,8.06286,8.14263,547056.36064944,0
+KBH.US,D,20000229,000000,8.14263,8.22201,8.12481,8.22201,562474.99332694,0
+KBH.US,D,20000301,000000,8.27478,8.3893,8.19568,8.27478,500129.6480384,0
+KBH.US,D,20000302,000000,8.3015,8.3015,8.19568,8.3015,487205.35450916,0
+KBH.US,D,20000303,000000,8.3015,8.49492,8.3015,8.3015,447078.72160931,0
+KBH.US,D,20000306,000000,8.27478,8.3015,8.01049,8.03662,454332.40937137,0
+KBH.US,D,20000307,000000,8.03662,8.08947,7.74561,7.74561,625725.53419135,0
+KBH.US,D,20000308,000000,7.79846,7.9306,7.63098,7.85142,372035.38168551,0
+KBH.US,D,20000309,000000,7.95733,8.03662,7.85142,7.90408,336212.46882275,0
+KBH.US,D,20000310,000000,7.82479,7.87795,7.70998,7.70998,419190.41371636,0
+KBH.US,D,20000313,000000,7.60416,7.85142,7.5516,7.68404,445945.20661363,0
+KBH.US,D,20000314,000000,7.66602,7.95733,7.60416,7.79846,512140.66388841,0
+KBH.US,D,20000315,000000,7.90408,8.3893,7.85142,8.14263,753365.18223047,0
+KBH.US,D,20000316,000000,8.3893,9.29946,8.3893,8.90264,1656811.9929939,0
+KBH.US,D,20000317,000000,8.78534,8.92877,8.7688,8.81226,1002748.5839105,0
+KBH.US,D,20000320,000000,9.13891,9.28135,8.78534,8.98073,1685606.5067257,0
+KBH.US,D,20000321,000000,8.92877,9.00587,8.60093,8.90264,893473.49522212,0
+KBH.US,D,20000322,000000,8.90264,9.00587,8.78534,8.9541,1593558.4213408,0
+KBH.US,D,20000323,000000,8.9541,9.44012,8.9541,9.18959,2450080.540019,0
+KBH.US,D,20000324,000000,9.2178,9.57176,9.2178,9.36024,1246237.1014551,0
+KBH.US,D,20000327,000000,9.36024,9.57176,9.36024,9.45793,1701246.3869826,0
+KBH.US,D,20000328,000000,9.45793,9.49159,9.37944,9.37944,1021794.060469,0
+KBH.US,D,20000329,000000,9.4031,9.51832,9.18959,9.2178,1138549.1358133,0
+KBH.US,D,20000330,000000,9.28135,9.44012,9.18959,9.2178,496501.79389445,0
+KBH.US,D,20000331,000000,9.24551,9.44012,8.9541,9.2178,1143763.1027409,0
+KBH.US,D,20000403,000000,9.13891,9.44012,9.05843,9.08436,544789.33065807,0
+KBH.US,D,20000404,000000,9.18959,9.62522,8.92877,9.08436,868307.84589724,0
+KBH.US,D,20000405,000000,8.98073,9.57176,8.98073,9.45793,948338.85385464,0
+KBH.US,D,20000406,000000,9.45793,9.57176,9.13891,9.13891,635248.27247061,0
+KBH.US,D,20000407,000000,9.2178,9.24551,8.90264,9.05843,343019.62037438,0
+KBH.US,D,20000410,000000,8.98073,9.24551,8.90264,8.90264,386999.39604923,0
+KBH.US,D,20000411,000000,9.08436,9.2178,9.05843,9.16356,354802.31680458,0
+KBH.US,D,20000412,000000,9.2178,9.44012,9.13891,9.28135,959896.26165379,0
+KBH.US,D,20000413,000000,9.36024,9.45793,9.13891,9.13891,306512.75951512,0
+KBH.US,D,20000414,000000,9.08436,9.08436,8.35407,8.41563,604416.05843022,0
+KBH.US,D,20000417,000000,8.41563,8.44265,8.3015,8.35407,534584.66490815,0
+KBH.US,D,20000418,000000,8.41563,8.60093,8.33634,8.46898,484713.03588674,0
+KBH.US,D,20000419,000000,8.41563,8.62805,8.41563,8.49492,418056.89872068,0
+KBH.US,D,20000420,000000,8.54837,8.62805,8.41563,8.54837,501033.83335136,0
+KBH.US,D,20000424,000000,8.46898,8.73347,8.3893,8.54837,589001.4668044,0
+KBH.US,D,20000425,000000,8.60093,8.65389,8.46898,8.52194,486750.73619538,0
+KBH.US,D,20000426,000000,8.54837,8.60093,8.3893,8.52194,311502.44807457,0
+KBH.US,D,20000427,000000,8.46898,8.46898,7.90408,8.3015,772631.90636836,0
+KBH.US,D,20000428,000000,8.27478,8.3015,8.06286,8.27478,627541.98692062,0
+KBH.US,D,20000501,000000,8.17787,8.49492,8.17787,8.44265,254825.68802737,0
+KBH.US,D,20000502,000000,8.3893,8.41563,8.19568,8.25706,289734.31294797,0
+KBH.US,D,20000503,000000,8.22201,8.25706,8.12481,8.14263,307877.62471938,0
+KBH.US,D,20000504,000000,8.12481,8.25706,8.01049,8.14263,440957.53858002,0
+KBH.US,D,20000505,000000,8.08947,8.22201,8.08947,8.17787,492192.01227984,0
+KBH.US,D,20000508,000000,8.22201,8.22201,8.01049,8.12481,255959.20302306,0
+KBH.US,D,20000509,000000,8.04543,8.2042,8.0191,8.09829,464536.06485838,0
+KBH.US,D,20000510,000000,8.12481,8.12481,7.85142,7.9306,346642.42320373,0
+KBH.US,D,20000511,000000,7.90408,8.2042,7.90408,8.15124,571997.7316062,0
+KBH.US,D,20000512,000000,8.04543,8.44265,8.04543,8.2042,414882.65262759,0
+KBH.US,D,20000515,000000,8.23073,8.23073,8.0191,8.09829,323061.87639955,0
+KBH.US,D,20000516,000000,8.15124,8.31863,8.09829,8.31863,214243.42655082,0
+KBH.US,D,20000517,000000,8.2042,8.2042,8.04543,8.04543,278630.51319968,0
+KBH.US,D,20000518,000000,8.09829,8.17787,7.90408,7.90408,359566.71673297,0
+KBH.US,D,20000519,000000,7.90408,7.90408,7.66602,7.71888,450249.93691364,0
+KBH.US,D,20000522,000000,7.74561,7.77174,7.50725,7.5516,368407.52754156,0
+KBH.US,D,20000523,000000,7.61317,7.71888,7.53388,7.53388,495591.54700397,0
+KBH.US,D,20000524,000000,7.58664,7.71888,7.3662,7.4542,601695.42038799,0
+KBH.US,D,20000525,000000,7.4542,7.5516,7.39273,7.4542,377474.63724413,0
+KBH.US,D,20000526,000000,7.50725,7.5516,7.26039,7.28691,206986.70800002,0
+KBH.US,D,20000530,000000,7.39273,7.5516,7.3662,7.53388,400374.26684056,0
+KBH.US,D,20000531,000000,7.53388,7.71888,7.41886,7.50725,836337.06554655,0
+KBH.US,D,20000601,000000,7.4542,7.47201,7.31324,7.41886,492421.34196257,0
+KBH.US,D,20000602,000000,7.77174,8.39811,7.77174,8.36307,1475444.5423697,0
+KBH.US,D,20000605,000000,8.2042,8.23073,7.9306,8.09829,642504.99102142,0
+KBH.US,D,20000606,000000,8.09829,8.28358,8.04543,8.25706,476548.0909713,0
+KBH.US,D,20000607,000000,8.2042,8.2042,7.9306,7.96604,306287.47088407,0
+KBH.US,D,20000608,000000,8.15124,8.2042,8.04543,8.09829,281803.74902985,0
+KBH.US,D,20000609,000000,8.36307,8.49492,8.28358,8.44265,1036759.0850956,0
+KBH.US,D,20000612,000000,8.41563,8.44265,8.31863,8.36307,565647.21889419,0
+KBH.US,D,20000613,000000,8.36307,8.71605,8.36307,8.66299,1885110.197281,0
+KBH.US,D,20000614,000000,8.55748,8.61003,8.2042,8.28358,1153969.7890167,0
+KBH.US,D,20000615,000000,8.34565,8.66299,8.34565,8.61003,1494940.5961903,0
+KBH.US,D,20000616,000000,8.63656,8.63656,8.44265,8.51303,707570.97435219,0
+KBH.US,D,20000619,000000,8.55748,8.61003,8.39811,8.47779,385183.95358287,0
+KBH.US,D,20000620,000000,8.41563,8.44265,8.17787,8.28358,438462.18916885,0
+KBH.US,D,20000621,000000,8.31863,8.36307,8.2042,8.25706,599654.68929059,0
+KBH.US,D,20000622,000000,8.41563,8.44265,8.2042,8.25706,641593.73386803,0
+KBH.US,D,20000623,000000,8.2042,8.34565,8.09829,8.15124,174566.36065016,0
+KBH.US,D,20000626,000000,8.12481,8.28358,8.09829,8.15124,301300.8131134,0
+KBH.US,D,20000627,000000,8.2042,8.44265,8.12481,8.23073,960808.5290701,0
+KBH.US,D,20000628,000000,8.2042,8.23073,8.04543,8.21311,725476.87433751,0
+KBH.US,D,20000629,000000,8.2042,8.58351,8.17787,8.47779,1297476.6264696,0
+KBH.US,D,20000630,000000,8.44265,8.61003,8.39811,8.54837,694646.68082295,0
+KBH.US,D,20000703,000000,8.53035,8.63656,8.47779,8.55748,353672.84286058,0
+KBH.US,D,20000705,000000,8.61003,8.8572,8.44265,8.83047,678098.57420145,0
+KBH.US,D,20000706,000000,8.87521,8.87521,8.58351,8.74188,450022.62775675,0
+KBH.US,D,20000707,000000,8.8572,8.87521,8.71605,8.87521,249379.36062831,0
+KBH.US,D,20000710,000000,8.74188,8.74188,8.58351,8.63656,264800.01383165,0
+KBH.US,D,20000711,000000,8.63656,8.91263,8.58351,8.83047,368407.52754156,0
+KBH.US,D,20000712,000000,8.8572,8.98073,8.74188,8.92877,304021.45115562,0
+KBH.US,D,20000713,000000,8.98826,8.98826,8.68952,8.77732,464083.46707043,0
+KBH.US,D,20000714,000000,8.71605,8.8572,8.68952,8.74188,181594.75978116,0
+KBH.US,D,20000717,000000,8.74188,8.79474,8.74188,8.77732,229438.79112312,0
+KBH.US,D,20000718,000000,8.68952,8.71605,8.55748,8.61003,268432.91929019,0
+KBH.US,D,20000719,000000,8.66299,8.68952,8.39811,8.41563,291325.4770462,0
+KBH.US,D,20000720,000000,8.47779,8.63656,8.44265,8.58351,170260.62008723,0
+KBH.US,D,20000721,000000,8.61003,8.63656,8.41563,8.47779,231021.87311798,0
+KBH.US,D,20000724,000000,8.41563,8.44265,8.12481,8.41563,283843.46986433,0
+KBH.US,D,20000725,000000,8.49492,8.58351,8.41563,8.58351,276360.45241955,0
+KBH.US,D,20000726,000000,8.58351,8.63656,8.49492,8.58351,344604.72289508,0
+KBH.US,D,20000727,000000,8.61003,8.63656,8.47779,8.58351,268199.54855579,0
+KBH.US,D,20000728,000000,8.61003,8.63656,8.17787,8.17787,746104.42262798,0
+KBH.US,D,20000731,000000,8.17787,8.49492,8.17787,8.44265,507377.27422293,0
+KBH.US,D,20000801,000000,8.49492,8.68952,8.41563,8.58351,316943.72415902,0
+KBH.US,D,20000802,000000,8.55748,8.58351,8.47779,8.55748,203363.90517067,0
+KBH.US,D,20000803,000000,8.58351,8.58351,8.44265,8.53035,264576.74572644,0
+KBH.US,D,20000804,000000,8.47779,8.74188,8.34565,8.68952,375213.66883027,0
+KBH.US,D,20000807,000000,9.01429,10.1538,8.92877,9.81923,1988039.8245718,0
+KBH.US,D,20000808,000000,9.81923,10.6308,9.72123,10.525,1802136.293439,0
+KBH.US,D,20000809,000000,10.525,10.8229,10.1816,10.1984,1182528.9114882,0
+KBH.US,D,20000810,000000,10.1538,10.1984,9.93306,9.9875,338029.93181495,0
+KBH.US,D,20000811,000000,10.1984,10.6308,10.0687,10.613,398334.54600608,0
+KBH.US,D,20000814,000000,10.6932,10.9565,10.3637,10.4211,659956.27269297,0
+KBH.US,D,20000815,000000,10.4023,10.4023,10.0687,10.1013,468162.9087394,0
+KBH.US,D,20000816,000000,10.0687,10.1013,9.68559,9.8796,354802.31680458,0
+KBH.US,D,20000817,000000,9.94197,9.95974,9.85486,9.94197,446623.09303262,0
+KBH.US,D,20000818,000000,9.95974,9.95974,9.72123,9.77369,285656.89180484,0
+KBH.US,D,20000821,000000,9.82912,10.3369,9.82912,10.1013,700317.28659014,0
+KBH.US,D,20000822,000000,10.128,10.128,9.74498,9.82912,219456.38321547,0
+KBH.US,D,20000823,000000,9.82912,9.82912,9.44903,9.44903,413750.14789482,0
+KBH.US,D,20000824,000000,9.34351,9.68559,9.34351,9.56385,391986.0538199,0
+KBH.US,D,20000825,000000,9.44903,9.85486,9.44903,9.60641,361150.80899076,0
+KBH.US,D,20000828,000000,9.68559,9.85486,9.52822,9.60641,218097.57958874,0
+KBH.US,D,20000829,000000,9.50049,10.0419,9.47377,9.9875,522343.30911249,0
+KBH.US,D,20000830,000000,10.0221,10.234,10.0221,10.1816,465894.8684851,0
+KBH.US,D,20000831,000000,10.1816,10.8329,10.1816,10.7546,966477.11431145,0
+KBH.US,D,20000901,000000,10.6408,10.72,10.5329,10.6408,522121.0512702,0
+KBH.US,D,20000905,000000,10.7546,10.8329,10.5864,10.6488,420322.91844912,0
+KBH.US,D,20000906,000000,10.6656,10.9655,10.6656,10.7635,340975.85848822,0
+KBH.US,D,20000907,000000,10.8853,11.0724,10.6408,10.7705,449341.71054901,0
+KBH.US,D,20000908,000000,10.72,10.9655,10.6656,10.7546,337573.29297533,0
+KBH.US,D,20000911,000000,10.8487,11.3169,10.8487,11.106,1047189.0394766,0
+KBH.US,D,20000912,000000,11.2901,11.398,10.9922,11.3445,688748.76589888,0
+KBH.US,D,20000913,000000,11.398,11.6702,11.3693,11.4148,649756.65825764,0
+KBH.US,D,20000914,000000,11.9167,12.078,11.5851,11.7495,563152.87974592,0
+KBH.US,D,20000915,000000,11.5851,11.6949,11.4238,11.5316,684444.03559887,0
+KBH.US,D,20000918,000000,11.506,11.5316,10.5329,10.6932,1049453.0386792,0
+KBH.US,D,20000919,000000,10.7705,10.912,10.3735,10.912,789411.36319843,0
+KBH.US,D,20000920,000000,10.912,11.2297,10.912,11.0476,601469.12149402,0
+KBH.US,D,20000921,000000,11.0724,11.106,10.8329,10.9922,317396.32194696,0
+KBH.US,D,20000922,000000,10.8853,11.106,10.6932,11.0724,539123.77620548,0
+KBH.US,D,20000925,000000,11.3693,11.6949,11.3169,11.506,832938.54108534,0
+KBH.US,D,20000926,000000,11.5851,11.6108,11.3693,11.5316,796213.46343546,0
+KBH.US,D,20000927,000000,11.5851,12.0166,11.5851,11.8286,621873.40167928,0
+KBH.US,D,20000928,000000,11.6425,11.7217,11.2901,11.6425,1168702.4531718,0
+KBH.US,D,20000929,000000,11.5851,12.1563,11.506,11.6702,1042874.2065474,0
+KBH.US,D,20001002,000000,11.8563,11.9632,11.6949,11.9167,564740.00279247,0
+KBH.US,D,20001003,000000,11.9167,12.6423,11.9167,12.4562,1072124.3488558,0
+KBH.US,D,20001004,000000,12.5641,12.864,12.4819,12.8066,941086.17635551,0
+KBH.US,D,20001005,000000,12.7729,12.8066,11.9444,12.078,806644.42807936,0
+KBH.US,D,20001006,000000,12.1829,12.5907,11.9444,11.9444,587182.99354929,0
+KBH.US,D,20001009,000000,12.0444,12.6175,12.0444,12.374,479952.67701003,0
+KBH.US,D,20001010,000000,12.4562,12.4562,11.8563,11.9167,687842.56006008,0
+KBH.US,D,20001011,000000,11.6949,12.078,11.506,11.506,992317.61926656,0
+KBH.US,D,20001012,000000,11.506,11.506,10.8487,11.0476,783743.78822001,0
+KBH.US,D,20001013,000000,10.9387,10.9655,10.72,10.8329,971459.73103045,0
+KBH.US,D,20001016,000000,10.8329,11.6702,10.6408,11.506,1592657.2668166,0
+KBH.US,D,20001017,000000,11.5316,11.5316,11.1506,11.2297,480856.86232299,0
+KBH.US,D,20001018,000000,11.2634,11.2634,10.8329,10.8487,550908.49316152,0
+KBH.US,D,20001019,000000,10.9387,11.2634,10.912,11.1506,690111.6105773,0
+KBH.US,D,20001020,000000,11.1506,11.3445,11.106,11.2297,369083.39343471,0
+KBH.US,D,20001023,000000,11.3169,11.3445,10.9655,10.9655,364098.75618987,0
+KBH.US,D,20001024,000000,11.0476,11.5673,10.8853,11.4871,631393.10916978,0
+KBH.US,D,20001025,000000,11.3693,11.5316,11.2901,11.4524,518720.50628314,0
+KBH.US,D,20001026,000000,11.398,11.7495,11.398,11.7495,951513.09994773,0
+KBH.US,D,20001027,000000,11.7495,11.9632,11.5673,11.9632,884857.97304457,0
+KBH.US,D,20001030,000000,12.0444,12.5086,11.9167,12.4819,719586.03125387,0
+KBH.US,D,20001031,000000,12.5353,12.9144,12.3424,12.8888,773543.16352175,0
+KBH.US,D,20001101,000000,12.9144,13.154,12.6423,13.0203,1103178.8207385,0
+KBH.US,D,20001102,000000,13.1273,13.7538,13.1273,13.5053,1193639.7830769,0
+KBH.US,D,20001103,000000,13.4875,13.9399,13.4875,13.6717,1209055.3849657,0
+KBH.US,D,20001106,000000,13.8419,14.2122,13.6994,13.8419,2287978.8032698,0
+KBH.US,D,20001107,000000,13.8419,13.8419,13.3738,13.7262,744299.08279083,0
+KBH.US,D,20001108,000000,13.7796,14.1072,13.6717,13.8588,1429874.6128596,0
+KBH.US,D,20001109,000000,13.8083,13.8083,13.4015,13.5667,4891316.2281779,0
+KBH.US,D,20001110,000000,13.4084,13.4361,12.9511,12.9956,728423.81127371,0
+KBH.US,D,20001113,000000,13.2956,13.4361,13.1362,13.3302,818656.45419229,0
+KBH.US,D,20001114,000000,13.2698,13.7618,13.2698,13.5411,862185.65260503,0
+KBH.US,D,20001115,000000,13.5925,13.9835,13.5667,13.9489,1168924.7110141,0
+KBH.US,D,20001116,000000,13.8944,13.8944,13.6806,13.7262,369315.75390619,0
+KBH.US,D,20001117,000000,13.7885,14.1686,13.7262,13.7885,793263.49571051,0
+KBH.US,D,20001120,000000,13.7618,13.7618,13.2144,13.2698,530279.93460813,0
+KBH.US,D,20001121,000000,13.4875,13.8172,13.4361,13.7262,682632.63418419,0
+KBH.US,D,20001122,000000,13.6281,13.6281,13.347,13.4084,306967.3778289,0
+KBH.US,D,20001124,000000,13.347,13.7618,13.347,13.7084,230339.94564731,0
+KBH.US,D,20001127,000000,13.8172,14.1418,13.7885,14.0637,1178673.7481874,0
+KBH.US,D,20001128,000000,14.1072,14.1072,13.8172,13.8172,873974.41061274,0
+KBH.US,D,20001129,000000,13.7262,13.8687,13.5667,13.7262,531408.39828922,0
+KBH.US,D,20001130,000000,13.7262,13.7885,13.1896,13.6281,870569.82457401,0
+KBH.US,D,20001201,000000,13.6281,13.8687,13.6281,13.8172,516448.42497717,0
+KBH.US,D,20001204,000000,13.8419,13.8419,13.4629,13.5925,1339869.2790978,0
+KBH.US,D,20001205,000000,13.8944,15.393,13.8687,15.198,2414486.956839,0
+KBH.US,D,20001206,000000,15.198,15.198,14.4319,14.4319,957404.95329428,0
+KBH.US,D,20001207,000000,14.5447,15.1198,14.5447,14.7328,2626011.7658735,0
+KBH.US,D,20001208,000000,14.7328,15.3049,14.7328,15.0426,2391361.0283486,0
+KBH.US,D,20001211,000000,15.198,16.3364,15.1376,16.0661,1649333.0166008,0
+KBH.US,D,20001212,000000,16.1007,16.6393,15.8434,16.1007,1860170.84685,0
+KBH.US,D,20001213,000000,16.2829,16.363,15.6078,15.8187,1046501.0504285,0
+KBH.US,D,20001214,000000,15.7741,15.7741,14.6784,15.0426,1168702.4531718,0
+KBH.US,D,20001215,000000,15.5811,15.5811,15.0604,15.1198,1908694.7851368,0
+KBH.US,D,20001218,000000,15.1376,15.5208,15.0604,15.393,1042425.6498111,0
+KBH.US,D,20001219,000000,15.198,15.2535,14.522,14.5447,1461614.0430016,0
+KBH.US,D,20001220,000000,14.5447,14.5447,13.2144,13.4875,1947230.2539384,0
+KBH.US,D,20001221,000000,13.6281,13.6281,13.2144,13.3738,1385893.8269218,0
+KBH.US,D,20001222,000000,13.4629,14.0271,13.4361,13.9835,1089802.9396842,0
+KBH.US,D,20001226,000000,14.2468,14.714,14.0637,14.5447,1266186.7633267,0
+KBH.US,D,20001227,000000,14.4943,14.522,14.0093,14.3349,1036078.1678878,0
+KBH.US,D,20001228,000000,14.3349,15.0604,14.2468,14.9793,896421.44242124,0
+KBH.US,D,20001229,000000,15.095,15.1733,14.5724,14.625,472243.36067128,0
+KBH.US,D,20010102,000000,14.2715,14.5447,13.5667,13.646,897553.94715401,0
+KBH.US,D,20010103,000000,13.7885,15.2535,13.7885,15.2535,1886019.4339085,0
+KBH.US,D,20010104,000000,16.0661,16.1779,15.1376,15.1733,3475273.1249493,0
+KBH.US,D,20010105,000000,15.5534,15.6078,14.6526,14.9793,1368660.7620408,0
+KBH.US,D,20010108,000000,14.7585,14.9278,14.1072,14.2715,1199760.9661062,0
+KBH.US,D,20010109,000000,14.2993,14.9021,14.2993,14.6784,770366.89690283,0
+KBH.US,D,20010110,000000,14.6784,15.0426,14.5724,14.9535,1241250.4436845,0
+KBH.US,D,20010111,000000,15.198,15.4198,14.9021,14.9278,1368889.0814607,0
+KBH.US,D,20010112,000000,15.1376,15.1733,14.5992,14.7585,882363.63389632,0
+KBH.US,D,20010116,000000,14.7585,15.2535,14.714,14.9278,1650920.1396474,0
+KBH.US,D,20010117,000000,14.9535,15.2773,14.9535,15.1376,1719611.9565963,0
+KBH.US,D,20010118,000000,15.1733,15.198,14.8219,15.0426,2285941.1029612,0
+KBH.US,D,20010119,000000,14.9278,14.9793,13.6281,14.1954,1629381.3342035,0
+KBH.US,D,20010122,000000,14.1072,14.1072,12.9144,13.0293,2434210.3198165,0
+KBH.US,D,20010123,000000,12.9778,13.6806,12.9778,13.4875,2786294.0191047,0
+KBH.US,D,20010124,000000,13.4361,14.0093,13.4361,13.7618,2220872.0888416,0
+KBH.US,D,20010125,000000,13.7618,14.714,13.7084,14.1686,1929550.6528471,0
+KBH.US,D,20010126,000000,13.9489,14.0093,13.4629,13.5143,1343043.525191,0
+KBH.US,D,20010129,000000,13.5321,13.8083,13.2599,13.5667,913196.85819963,0
+KBH.US,D,20010130,000000,13.4629,13.8083,13.2698,13.8083,993908.78336479,0
+KBH.US,D,20010131,000000,13.8944,14.22,13.8172,13.9033,1207241.9630251,0
+KBH.US,D,20010201,000000,14.22,14.2626,13.9033,14.1508,613710.47728967,0
+KBH.US,D,20010202,000000,14.1072,14.2557,13.9399,14.0093,436421.45807145,0
+KBH.US,D,20010205,000000,14.1072,14.522,14.0093,14.3072,784876.29295277,0
+KBH.US,D,20010206,000000,14.6784,14.9961,14.5378,14.8487,2939097.2959429,0
+KBH.US,D,20010207,000000,14.8387,14.8675,14.5378,14.5902,2652532.1777734,0
+KBH.US,D,20010208,000000,14.5992,14.5992,13.7796,13.9399,1131295.4480513,0
+KBH.US,D,20010209,000000,13.9755,14.0181,13.1896,13.4015,1354376.654622,0
+KBH.US,D,20010212,000000,12.5175,13.7084,12.5175,13.4787,2286845.2882741,0
+KBH.US,D,20010213,000000,13.8588,14.4764,13.7538,13.9489,1124722.677497,0
+KBH.US,D,20010214,000000,14.0637,14.0637,13.4875,13.6994,628443.14144483,0
+KBH.US,D,20010215,000000,13.5143,14.0459,13.5053,13.6618,716637.07379183,0
+KBH.US,D,20010216,000000,13.7084,13.7084,13.1451,13.3034,1061694.3944749,0
+KBH.US,D,20010220,000000,13.3203,13.4875,12.8352,12.9056,708022.56187721,0
+KBH.US,D,20010221,000000,12.9144,13.0749,12.5175,12.5353,737949.58034173,0
+KBH.US,D,20010222,000000,12.5987,12.9056,11.5316,11.7395,2113638.7415136,0
+KBH.US,D,20010223,000000,11.3792,11.7771,11.0962,11.6949,3359419.2041291,0
+KBH.US,D,20010226,000000,11.9632,12.3839,11.9008,12.2721,2318133.1308911,0
+KBH.US,D,20010227,000000,12.9511,12.9511,11.991,12.2265,1674496.6453999,0
+KBH.US,D,20010228,000000,12.3156,12.4274,12.0355,12.1651,952647.62520633,0
+KBH.US,D,20010301,000000,12.4462,12.5175,11.8118,11.8474,1258706.7766706,0
+KBH.US,D,20010302,000000,11.7217,12.3582,11.7217,12.1463,1521012.451354,0
+KBH.US,D,20010305,000000,12.5641,12.6878,12.2721,12.4641,807322.31449835,0
+KBH.US,D,20010306,000000,12.5819,12.9511,12.5541,12.8254,1017257.9799604,0
+KBH.US,D,20010307,000000,12.8352,12.864,12.3582,12.7105,844954.60824993,0
+KBH.US,D,20010308,000000,12.9244,13.1005,12.7541,13.0391,734998.60235385,0
+KBH.US,D,20010309,000000,12.9056,12.9056,12.4562,12.4562,791000.50677081,0
+KBH.US,D,20010312,000000,12.5541,12.5541,11.8187,11.8474,755860.53164165,0
+KBH.US,D,20010313,000000,11.991,12.0711,11.5316,11.9444,999119.7195036,0
+KBH.US,D,20010314,000000,11.7495,11.7495,11.4238,11.4426,655880.87207568,0
+KBH.US,D,20010315,000000,11.8118,11.991,11.5484,11.9632,797125.73085178,0
+KBH.US,D,20010316,000000,11.8563,11.9534,11.398,11.4336,1574970.5938848,0
+KBH.US,D,20010319,000000,11.5673,11.7959,11.5673,11.7771,1070766.555492,0
+KBH.US,D,20010320,000000,11.8632,12.3582,11.7959,12.078,2082808.547999,0
+KBH.US,D,20010321,000000,12.2533,13.0391,12.1829,12.6175,2597443.5510356,0
+KBH.US,D,20010322,000000,13.0135,13.0203,12.0959,12.5353,2338310.1019195,0
+KBH.US,D,20010323,000000,12.7007,13.0461,12.7007,12.9244,1589932.5877227,0
+KBH.US,D,20010326,000000,13.0293,13.636,12.9778,13.4965,2690169.5228396,0
+KBH.US,D,20010327,000000,13.6192,13.7984,13.3391,13.7885,1722109.3265333,0
+KBH.US,D,20010328,000000,13.6192,14.0181,13.356,13.7796,1365034.9284227,0
+KBH.US,D,20010329,000000,13.7796,14.2557,13.444,14.132,2969478.9327212,0
+KBH.US,D,20010330,000000,14.3507,14.4507,13.9033,14.2122,1730496.529291,0
+KBH.US,D,20010402,000000,14.2122,14.2715,13.5499,13.6717,1137869.2288685,0
+KBH.US,D,20010403,000000,13.6806,13.6806,12.9679,13.1005,1287728.5995592,0
+KBH.US,D,20010404,000000,13.2065,13.3826,12.9679,13.0461,1080285.2527196,0
+KBH.US,D,20010405,000000,12.6878,13.2065,12.3156,12.3839,3295946.4054224,0
+KBH.US,D,20010406,000000,12.3998,12.3998,11.5316,11.5673,2761580.9675678,0
+KBH.US,D,20010409,000000,11.7307,12.2978,11.5484,12.2443,2431945.310351,0
+KBH.US,D,20010410,000000,12.6175,12.9412,12.5353,12.6175,2259187.3203268,0
+KBH.US,D,20010411,000000,12.7541,12.8254,12.3998,12.4274,2375946.4367228,0
+KBH.US,D,20010412,000000,12.4462,12.6779,11.6603,12.1206,3725792.0621508,0
+KBH.US,D,20010416,000000,12.2087,12.5819,12.1563,12.5007,1614644.6289967,0
+KBH.US,D,20010417,000000,12.4908,12.4908,12.1651,12.3334,1041744.7326034,0
+KBH.US,D,20010418,000000,12.1829,12.6689,11.7217,12.5987,2581116.6919936,0
+KBH.US,D,20010419,000000,12.4908,12.8808,12.2533,12.6878,1857224.9201768,0
+KBH.US,D,20010420,000000,12.7729,12.8888,12.4462,12.5641,900498.86356436,0
+KBH.US,D,20010423,000000,12.6175,12.6689,12.2355,12.4086,733190.23172794,0
+KBH.US,D,20010424,000000,12.5175,13.1718,12.2721,12.7195,1731853.3123919,0
+KBH.US,D,20010425,000000,12.7294,13.9311,12.7007,13.5411,2897157.2411025,0
+KBH.US,D,20010426,000000,13.5737,13.8756,13.4084,13.6281,2122482.5831109,0
+KBH.US,D,20010427,000000,13.7796,13.7984,13.1896,13.5499,1293849.7825885,0
+KBH.US,D,20010430,000000,13.6548,13.7538,13.1005,13.154,1977155.2518771,0
+KBH.US,D,20010501,000000,13.2698,13.4084,12.7294,13.0045,2235156.1962605,0
+KBH.US,D,20010502,000000,13.1005,13.2144,12.8352,13.0561,1142176.9899573,0
+KBH.US,D,20010503,000000,12.8352,12.864,12.2978,12.4562,1702839.5716066,0
+KBH.US,D,20010504,000000,12.4562,12.8888,12.1206,12.8352,1114743.3003782,0
+KBH.US,D,20010507,000000,12.8352,13.5836,12.8254,13.1183,1522374.2857695,0
+KBH.US,D,20010508,000000,13.2698,13.4629,12.7828,13.347,1266186.7633267,0
+KBH.US,D,20010509,000000,13.1085,13.2144,13.0135,13.0461,652024.69851193,0
+KBH.US,D,20010510,000000,13.1639,13.4272,13.1639,13.3114,477681.60596699,0
+KBH.US,D,20010511,000000,13.2698,13.4015,12.7105,12.7541,847678.27708092,0
+KBH.US,D,20010514,000000,12.7541,12.763,12.5007,12.6779,807322.31449835,0
+KBH.US,D,20010515,000000,12.8164,13.1451,12.7462,12.9857,3204352.9383512,0
+KBH.US,D,20010516,000000,12.6511,12.7294,12.3255,12.6255,1499473.6459101,0
+KBH.US,D,20010517,000000,12.6353,12.6353,12.2533,12.4374,1990534.1637201,0
+KBH.US,D,20010518,000000,12.4374,12.4641,12.3582,12.3839,980529.87152177,0
+KBH.US,D,20010521,000000,12.3839,12.4086,11.7683,11.9088,1382717.5603029,0
+KBH.US,D,20010522,000000,11.9534,11.9998,11.5851,11.7683,2269617.2747077,0
+KBH.US,D,20010523,000000,11.7683,11.8118,11.2813,11.3257,1845432.1211174,0
+KBH.US,D,20010524,000000,11.4336,11.7959,11.2901,11.3525,1677897.1903869,0
+KBH.US,D,20010525,000000,11.4336,11.5138,11.1238,11.1238,1331257.797972,0
+KBH.US,D,20010529,000000,11.1238,11.2139,10.8329,10.8575,1524866.6043919,0
+KBH.US,D,20010530,000000,10.912,11.2139,10.912,10.9922,1838183.4846699,0
+KBH.US,D,20010531,000000,11.0792,11.5484,11.0724,11.0792,715505.57932199,0
+KBH.US,D,20010601,000000,11.2297,11.6504,11.0566,11.5218,1442568.5664431,0
+KBH.US,D,20010604,000000,11.7395,11.7583,11.3525,11.497,718222.17631254,0
+KBH.US,D,20010605,000000,11.6277,11.7307,11.4524,11.497,785785.52958033,0
+KBH.US,D,20010606,000000,11.3169,11.4604,11.106,11.3445,667442.3209265,0
+KBH.US,D,20010607,000000,11.3001,11.9444,11.3001,11.8187,1658399.1160405,0
+KBH.US,D,20010608,000000,12.0088,12.1651,11.8563,12.0869,1202711.944094,0
+KBH.US,D,20010611,000000,11.9998,12.1295,11.6504,11.7959,810268.24117163,0
+KBH.US,D,20010612,000000,11.6949,11.7049,11.2634,11.3891,852892.2440085,0
+KBH.US,D,20010613,000000,11.3891,11.5138,11.3257,11.3693,822511.61749312,0
+KBH.US,D,20010614,000000,11.3001,11.3525,11.0882,11.106,366818.38396918,0
+KBH.US,D,20010615,000000,10.9477,11.3001,10.9289,11.2723,737043.37450293,0
+KBH.US,D,20010618,000000,11.4238,11.5673,11.2565,11.3614,518492.18686333,0
+KBH.US,D,20010619,000000,11.5673,11.7307,11.3445,11.4148,279078.05967303,0
+KBH.US,D,20010620,000000,11.5673,12.368,11.5673,12.2978,1500833.4597998,0
+KBH.US,D,20010621,000000,12.2978,12.7828,12.1563,12.763,2085984.8146179,0
+KBH.US,D,20010622,000000,12.7541,12.8254,12.1909,12.2621,1637993.8255923,0
+KBH.US,D,20010625,000000,12.2621,12.5819,12.2186,12.5453,1177996.8720313,0
+KBH.US,D,20010626,000000,13.0907,13.1807,12.2899,12.8254,2984215.637928,0
+KBH.US,D,20010627,000000,12.8452,13.3114,12.8452,13.2144,2022955.5213329,0
+KBH.US,D,20010628,000000,13.347,13.4629,13.1273,13.2144,1353022.9023098,0
+KBH.US,D,20010629,000000,13.2698,13.4084,13.0203,13.1639,1549578.645666,0
+KBH.US,D,20010702,000000,13.154,13.6281,13.0135,13.5667,1381133.4680451,0
+KBH.US,D,20010703,000000,13.4965,13.834,13.4361,13.7796,741348.10480295,0
+KBH.US,D,20010705,000000,13.7796,13.7796,13.3114,13.4272,867631.98000408,0
+KBH.US,D,20010706,000000,13.4875,13.5411,13.0135,13.2698,632069.98532585,0
+KBH.US,D,20010709,000000,13.4015,13.6113,13.1362,13.5925,751548.7295012,0
+KBH.US,D,20010710,000000,13.5925,13.834,13.5233,13.5737,1110890.1576031,0
+KBH.US,D,20010711,000000,13.4787,13.745,13.444,13.7084,763113.20914078,0
+KBH.US,D,20010712,000000,13.8687,14.3072,13.7885,14.2903,1756341.0752978,0
+KBH.US,D,20010713,000000,14.2042,14.3795,14.1587,14.3161,790093.2906691,0
+KBH.US,D,20010716,000000,14.3072,14.4863,14.2369,14.2369,1175726.8112512,0
+KBH.US,D,20010717,000000,14.132,14.2903,13.9755,14.0894,954459.02662101,0
+KBH.US,D,20010718,000000,14.1766,14.617,14.1766,14.5992,1222657.5649139,0
+KBH.US,D,20010719,000000,14.9446,15.8009,14.8387,15.6583,3632153.8229305,0
+KBH.US,D,20010720,000000,15.7029,15.7553,14.9882,14.9961,1701025.1394032,0
+KBH.US,D,20010723,000000,15.1198,15.198,14.4061,14.4151,1992573.8845547,0
+KBH.US,D,20010724,000000,14.8387,15.0526,14.0093,14.1587,2142433.2552453,0
+KBH.US,D,20010725,000000,14.0716,14.2903,13.5499,13.9489,1988039.8245718,0
+KBH.US,D,20010726,000000,13.9577,14.2715,13.7538,14.1587,765828.79586841,0
+KBH.US,D,20010727,000000,14.1766,14.229,13.7538,13.8756,1201573.3777838,0
+KBH.US,D,20010730,000000,13.9221,14.1766,13.7696,14.0271,836337.06554655,0
+KBH.US,D,20010731,000000,14.132,14.8387,14.0369,14.22,1099328.7087522,0
+KBH.US,D,20010801,000000,14.2903,14.4596,13.9914,14.0093,855390.62420844,0
+KBH.US,D,20010802,000000,14.1152,14.1766,13.6548,13.735,1010229.5808294,0
+KBH.US,D,20010803,000000,13.735,13.745,13.4015,13.6113,1397457.2962984,0
+KBH.US,D,20010806,000000,13.4787,13.4787,12.5255,12.6255,1803045.5300665,0
+KBH.US,D,20010807,000000,12.6927,12.6927,12.28,12.3334,2911895.9668352,0
+KBH.US,D,20010808,000000,12.3067,13.0045,12.1563,12.1563,1538017.1968151,0
+KBH.US,D,20010809,000000,12.1295,12.5641,12.078,12.4641,1128120.1916953,0
+KBH.US,D,20010810,000000,12.374,12.9144,12.3582,12.6689,1426925.6553975,0
+KBH.US,D,20010813,000000,12.5086,12.5086,11.4871,11.9632,2259417.6602724,0
+KBH.US,D,20010814,000000,11.9732,12.2087,11.7683,12.1463,1010911.5083,0
+KBH.US,D,20010815,000000,12.0355,12.1829,11.9444,11.9632,862641.28118172,0
+KBH.US,D,20010816,000000,12.0266,12.5353,12.0266,12.3334,1153737.4285452,0
+KBH.US,D,20010817,000000,12.0355,12.2721,11.9167,12.2265,1389521.6810657,0
+KBH.US,D,20010820,000000,12.2087,12.2087,11.7217,11.991,1151926.0271305,0
+KBH.US,D,20010821,000000,11.891,12.2087,11.8286,11.8632,837246.30217411,0
+KBH.US,D,20010822,000000,11.9256,12.0266,11.594,11.8732,1240347.2686345,0
+KBH.US,D,20010823,000000,12.078,12.5541,12.078,12.4374,2817128.253671,0
+KBH.US,D,20010824,000000,12.4819,13.1273,12.4641,13.0045,1937254.9178712,0
+KBH.US,D,20010827,000000,13.0749,13.2065,12.7729,12.8164,2840934.0891062,0
+KBH.US,D,20010828,000000,12.6878,13.0561,12.5007,12.864,2729840.5271628,0
+KBH.US,D,20010829,000000,12.9679,13.7796,12.8976,13.6192,3236091.3582304,0
+KBH.US,D,20010830,000000,13.6192,14.0637,13.6192,13.834,2887408.2039293,0
+KBH.US,D,20010831,000000,13.834,14.325,13.7796,14.1587,1987587.2267839,0
+KBH.US,D,20010904,000000,14.2369,14.5902,13.9755,14.5536,2130189.8789238,0
+KBH.US,D,20010905,000000,14.8753,14.9189,14.0983,14.4151,3096436.6532896,0
+KBH.US,D,20010906,000000,14.3973,14.3973,14.0093,14.0637,2201381.0863355,0
+KBH.US,D,20010907,000000,13.7796,13.7796,13.0135,13.2956,3323148.744793,0
+KBH.US,D,20010910,000000,13.1005,13.4084,12.8728,12.9056,1467963.5454507,0
+KBH.US,D,20010917,000000,11.3693,12.2443,11.3693,11.6702,2061270.7528181,0
+KBH.US,D,20010918,000000,11.891,12.2443,11.6277,12.0266,1092754.927935,0
+KBH.US,D,20010919,000000,12.1117,12.5819,11.3347,11.9998,3070141.5300207,0
+KBH.US,D,20010920,000000,11.9998,11.9998,11.115,11.5484,2060815.1242414,0
+KBH.US,D,20010921,000000,11.0476,11.3001,10.7883,11.1506,2331054.3936317,0
+KBH.US,D,20010924,000000,11.4426,12.1651,11.4426,11.9256,1423301.8423052,0
+KBH.US,D,20010925,000000,12.0444,12.5819,11.8187,12.2443,1498341.1411774,0
+KBH.US,D,20010926,000000,12.2265,12.3424,11.9444,12.3156,854251.04763524,0
+KBH.US,D,20010927,000000,12.1909,12.3334,11.5218,12.2443,1470456.8743361,0
+KBH.US,D,20010928,000000,12.3512,12.6878,12.3156,12.4274,812538.30195176,0
+KBH.US,D,20011001,000000,12.4274,12.4274,12.0088,12.2186,1274578.007136,0
+KBH.US,D,20011002,000000,12.2265,12.4641,12.1385,12.3998,1335561.5180091,0
+KBH.US,D,20011003,000000,12.1117,13.3391,11.9632,13.3203,2607195.6189976,0
+KBH.US,D,20011004,000000,13.4875,13.4875,12.9056,12.9956,1990761.472877,0
+KBH.US,D,20011005,000000,13.1273,13.2956,12.8728,13.2866,1318785.0919678,0
+KBH.US,D,20011008,000000,13.2866,13.2866,12.9412,13.0461,633208.55163613,0
+KBH.US,D,20011009,000000,13.0461,13.2698,12.864,13.1362,397203.05153624,0
+KBH.US,D,20011010,000000,13.2065,14.1508,13.0827,14.1508,2221325.6968924,0
+KBH.US,D,20011011,000000,14.1508,14.8753,14.132,14.8307,1951313.736659,0
+KBH.US,D,20011012,000000,14.4319,14.714,13.9577,13.9914,1625529.2016915,0
+KBH.US,D,20011015,000000,13.5589,13.9132,13.3916,13.7084,1112704.5898065,0
+KBH.US,D,20011016,000000,13.8509,14.132,13.3034,13.356,1175958.1614597,0
+KBH.US,D,20011017,000000,13.5411,13.8509,12.6878,12.7898,1760420.5169668,0
+KBH.US,D,20011018,000000,12.7898,12.7898,12.3839,12.4641,949246.06995636,0
+KBH.US,D,20011019,000000,12.3839,12.9511,12.0266,12.7729,1354376.654622,0
+KBH.US,D,20011022,000000,12.763,12.9056,12.4462,12.7541,413750.14789482,0
+KBH.US,D,20011023,000000,12.8728,13.1451,12.7729,12.8452,958542.50934165,0
+KBH.US,D,20011024,000000,12.7541,13.0135,12.6689,12.7541,403773.8015647,0
+KBH.US,D,20011025,000000,12.8164,12.9144,12.2443,12.8728,431660.08893182,0
+KBH.US,D,20011026,000000,12.7729,13.3916,12.763,13.2788,753814.74922964,0
+KBH.US,D,20011029,000000,13.3738,13.3738,12.5086,12.6601,563152.87974592,0
+KBH.US,D,20011030,000000,12.7462,12.8164,12.0959,12.2087,796667.07148632,0
+KBH.US,D,20011031,000000,12.2443,13.0391,12.2443,12.9244,1068045.9174498,0
+KBH.US,D,20011101,000000,12.9056,13.8855,12.8066,13.7538,1848614.4493138,0
+KBH.US,D,20011102,000000,13.7538,13.9132,13.4272,13.5143,1430100.9117535,0
+KBH.US,D,20011105,000000,13.5143,14.0805,13.5143,13.7172,971459.73103045,0
+KBH.US,D,20011106,000000,13.6113,13.9755,13.4629,13.8588,712555.61159704,0
+KBH.US,D,20011107,000000,13.745,14.6348,13.745,14.3507,1403572.4177502,0
+KBH.US,D,20011108,000000,14.522,14.7328,13.9489,13.9835,1181398.4272813,0
+KBH.US,D,20011109,000000,13.9399,13.9489,13.5143,13.6113,895286.91716263,0
+KBH.US,D,20011112,000000,13.2322,14.2715,13.2144,14.2715,1555244.2001185,0
+KBH.US,D,20011113,000000,14.4685,14.9189,14.4685,14.8585,2397027.5930642,0
+KBH.US,D,20011114,000000,14.9357,15.095,14.6526,14.9021,1109074.7151367,0
+KBH.US,D,20011115,000000,14.5378,14.5626,13.9399,14.1072,1875820.8297361,0
+KBH.US,D,20011116,000000,14.132,14.325,13.8687,14.2122,1114287.6718015,0
+KBH.US,D,20011119,000000,14.325,14.4061,13.5836,14.2715,1224246.7084862,0
+KBH.US,D,20011120,000000,14.0805,14.1766,13.6281,13.6806,973726.76102182,0
+KBH.US,D,20011121,000000,13.6905,13.8855,13.2599,13.8687,778760.16123808,0
+KBH.US,D,20011123,000000,13.7984,14.132,13.5925,14.0637,345511.9389968,0
+KBH.US,D,20011126,000000,14.0181,14.0637,13.7984,13.8509,608496.51036211,0
+KBH.US,D,20011127,000000,13.8509,13.8687,13.4539,13.6994,548185.83459345,0
+KBH.US,D,20011128,000000,13.646,13.7538,13.5667,13.7172,497406.98947033,0
+KBH.US,D,20011129,000000,13.7172,13.9755,13.4697,13.9132,944716.05102529,0
+KBH.US,D,20011130,000000,14.1508,14.8487,14.1508,14.7061,1753619.4269926,0
+KBH.US,D,20011203,000000,14.5992,14.8585,14.3507,14.5992,1564540.6395038,0
+KBH.US,D,20011204,000000,14.5992,14.9793,14.5992,14.9535,2078273.4777533,0
+KBH.US,D,20011205,000000,15.1733,16.1779,15.1564,16.0126,2463910.0291242,0
+KBH.US,D,20011206,000000,15.8622,16.1631,15.7473,15.8622,1372062.3172908,0
+KBH.US,D,20011207,000000,15.6929,15.985,15.5979,15.8187,1463653.7638361,0
+KBH.US,D,20011210,000000,15.7473,15.88,15.3564,15.6227,1392240.2985821,0
+KBH.US,D,20011211,000000,15.5534,15.783,15.5534,15.7187,1250999.4808577,0
+KBH.US,D,20011212,000000,15.8622,16.9372,15.8622,16.5422,2942500.8717187,0
+KBH.US,D,20011213,000000,16.5422,17.0619,16.1869,16.5422,2196842.9853012,0
+KBH.US,D,20011214,000000,16.4987,16.9372,16.3996,16.7343,2390681.1214038,0
+KBH.US,D,20011217,000000,16.8402,17.3806,16.76,17.0797,2391361.0283486,0
+KBH.US,D,20011218,000000,17.4757,17.9349,17.1846,17.3361,2683593.7214966,0
+KBH.US,D,20011219,000000,17.15,17.9271,17.1045,17.8181,1705782.4674911,0
+KBH.US,D,20011220,000000,17.6103,18.0161,17.3172,17.4687,950607.90437185,0
+KBH.US,D,20011221,000000,17.5192,17.7112,16.7253,17.0619,2039052.0404294,0
+KBH.US,D,20011224,000000,17.2014,17.8181,17.1668,17.7014,573356.53523293,0
+KBH.US,D,20011226,000000,17.8439,18.1319,17.6766,17.8795,1293849.7825885,0
+KBH.US,D,20011227,000000,17.9805,18.0161,17.5479,17.7112,1029050.7790198,0
+KBH.US,D,20011228,000000,17.7568,18.0062,17.7212,17.9271,913425.17761944,0
+KBH.US,D,20011231,000000,17.9271,17.9271,17.3272,17.5479,978263.85179332,0
+KBH.US,D,20020102,000000,17.4064,17.538,16.8669,17.3172,804599.65593028,0
+KBH.US,D,20020103,000000,17.0619,17.8617,16.9006,17.1223,2106838.6618024,0
+KBH.US,D,20020104,000000,17.1846,17.3272,16.7075,17.0619,1515799.4946893,0
+KBH.US,D,20020107,000000,17.1045,17.2984,16.954,17.0441,1100008.6156971,0
+KBH.US,D,20020108,000000,17.0797,17.1045,16.7798,16.8234,1082554.3032368,0
+KBH.US,D,20020109,000000,17.15,17.4687,17.0163,17.0619,1762233.9389073,0
+KBH.US,D,20020110,000000,17.3272,17.5657,16.6659,16.8838,1720976.8218005,0
+KBH.US,D,20020111,000000,16.9283,16.9283,16.2483,16.4888,1883300.8163921,0
+KBH.US,D,20020114,000000,16.6135,16.9006,16.2393,16.7253,1229009.0878888,0
+KBH.US,D,20020115,000000,16.7253,17.0619,16.6986,17.0163,992317.61926656,0
+KBH.US,D,20020116,000000,17.0163,17.1045,16.6393,16.857,1068948.0822369,0
+KBH.US,D,20020117,000000,16.9372,17.1668,16.857,17.1668,772407.62800023,0
+KBH.US,D,20020118,000000,17.1668,17.3361,16.9787,17.2796,793946.43344409,0
+KBH.US,D,20020122,000000,17.6934,17.9082,17.5043,17.6261,1253042.232481,0
+KBH.US,D,20020123,000000,17.8181,17.8181,16.9372,17.4598,2136992.9894238,0
+KBH.US,D,20020124,000000,17.8983,18.0765,17.7112,17.9627,1593791.7920752,0
+KBH.US,D,20020125,000000,17.9271,18.2863,17.9271,18.1319,1392015.0099511,0
+KBH.US,D,20020128,000000,18.1121,18.5664,18.0854,18.5664,1235353.5390233,0
+KBH.US,D,20020129,000000,18.6852,19.0742,18.3655,18.7496,2179839.2501029,0
+KBH.US,D,20020130,000000,18.8089,19.0396,18.4635,18.9218,2173040.1806547,0
+KBH.US,D,20020131,000000,18.9218,19.091,18.6011,18.8367,1121092.8028272,0
+KBH.US,D,20020201,000000,18.8089,18.9584,18.3239,18.5842,1143763.1027409,0
+KBH.US,D,20020204,000000,18.4813,18.9218,18.3933,18.8277,1285461.5695679,0
+KBH.US,D,20020205,000000,18.7308,18.7308,18.0686,18.4309,1198625.4305846,0
+KBH.US,D,20020206,000000,18.3239,18.5842,17.827,17.827,1036980.332675,0
+KBH.US,D,20020207,000000,17.827,17.9349,17.2984,17.3628,1604895.5918234,0
+KBH.US,D,20020208,000000,17.4064,17.7212,17.2202,17.4064,1242384.9689431,0
+KBH.US,D,20020211,000000,17.5043,18.1478,17.3628,18.026,1302460.2534515,0
+KBH.US,D,20020212,000000,17.9715,18.3843,17.8983,18.2606,623231.19504309,0
+KBH.US,D,20020213,000000,18.2606,18.6011,18.0854,18.1824,521667.44321934,0
+KBH.US,D,20020214,000000,18.1923,18.5397,18.1923,18.2685,435516.26249557,0
+KBH.US,D,20020215,000000,18.2685,18.3388,18.0161,18.1032,870123.28836359,0
+KBH.US,D,20020219,000000,18.1824,18.3843,17.7478,17.8439,834753.98355169,0
+KBH.US,D,20020220,000000,17.8439,17.9429,17.0441,17.6182,1351889.3873142,0
+KBH.US,D,20020221,000000,17.5043,18.1744,17.2796,17.835,916148.84645043,0
+KBH.US,D,20020222,000000,17.7478,17.7478,17.247,17.5568,1146260.4726779,0
+KBH.US,D,20020225,000000,17.6449,18.4477,17.5756,18.3388,1283193.5293135,0
+KBH.US,D,20020226,000000,18.8693,19.2841,18.712,18.7654,1341001.7838306,0
+KBH.US,D,20020227,000000,18.7654,19.4256,18.2606,18.8277,1642983.5141518,0
+KBH.US,D,20020228,000000,18.9317,19.4346,18.8089,19.1238,1360952.455965,0
+KBH.US,D,20020301,000000,19.0228,19.586,18.8277,19.5306,1292033.3298592,0
+KBH.US,D,20020304,000000,19.8067,20.4759,19.4424,19.8067,2267805.8732931,0
+KBH.US,D,20020305,000000,19.3633,19.9462,19.0654,19.2207,2118400.1106532,0
+KBH.US,D,20020306,000000,19.2653,20.0957,19.0326,19.8166,1895995.7802386,0
+KBH.US,D,20020307,000000,19.9274,20.1383,19.2841,19.495,1407885.2301536,0
+KBH.US,D,20020308,000000,19.8325,19.9462,18.9772,19.2751,1761781.3411194,0
+KBH.US,D,20020311,000000,19.2751,19.8325,18.8437,19.6107,1643438.1324655,0
+KBH.US,D,20020312,000000,19.3118,20.069,19.1178,19.8394,961260.11659512,0
+KBH.US,D,20020313,000000,19.7453,20.1561,19.5018,19.5018,1091846.7015705,0
+KBH.US,D,20020314,000000,19.5018,19.5682,18.9218,18.9317,1320598.5139082,0
+KBH.US,D,20020315,000000,18.905,18.9139,18.4031,18.7308,1774701.5935969,0
+KBH.US,D,20020318,000000,18.7654,18.9317,18.0448,18.2952,1519202.0602023,0
+KBH.US,D,20020319,000000,18.3388,18.9485,17.8795,18.6011,2021594.6971804,0
+KBH.US,D,20020320,000000,18.905,19.0228,18.0686,18.1646,2474564.2618733,0
+KBH.US,D,20020321,000000,18.1646,18.6011,17.2302,17.7478,5072006.802646,0
+KBH.US,D,20020322,000000,18.0161,19.1238,17.6855,18.9584,3777257.8860591,0
+KBH.US,D,20020325,000000,19.5018,19.586,18.3041,18.3239,3911920.8819147,0
+KBH.US,D,20020326,000000,18.4309,19.5018,18.4309,19.4602,2591092.0280608,0
+KBH.US,D,20020327,000000,19.7265,19.7265,18.9872,19.2653,3136113.7191903,0
+KBH.US,D,20020328,000000,19.2653,19.4524,18.7397,19.0228,1935218.2278255,0
+KBH.US,D,20020401,000000,19.0228,19.0228,18.3477,18.7496,2027037.9937906,0
+KBH.US,D,20020402,000000,18.6466,19.0564,18.2784,18.6209,2349422.9940341,0
+KBH.US,D,20020403,000000,18.7654,19.2395,18.712,19.1089,1996881.6456434,0
+KBH.US,D,20020404,000000,19.1089,19.3118,18.7654,19.0476,1880806.4772439,0
+KBH.US,D,20020405,000000,19.1089,19.5494,18.9772,19.3118,1729811.5710316,0
+KBH.US,D,20020408,000000,19.091,20.2462,18.8437,20.0532,2804432.2795616,0
+KBH.US,D,20020409,000000,20.1641,20.5283,19.7265,20.3343,2428768.0334692,0
+KBH.US,D,20020410,000000,20.3343,20.7312,19.9462,20.2462,1989174.3498304,0
+KBH.US,D,20020411,000000,20.1126,20.4937,19.9096,20.0008,1583813.4252192,0
+KBH.US,D,20020412,000000,19.9918,20.5689,19.8908,20.5283,1072577.9569067,0
+KBH.US,D,20020415,000000,20.1829,20.5619,20.0274,20.2284,2327200.2405938,0
+KBH.US,D,20020416,000000,19.8325,20.2017,19.7453,20.1829,1865620.2050378,0
+KBH.US,D,20020417,000000,20.3976,20.5887,20.1126,20.2462,1030406.5518577,0
+KBH.US,D,20020418,000000,20.1829,20.3976,19.8483,20.069,1526229.4490703,0
+KBH.US,D,20020419,000000,20.0957,20.3798,20.0957,20.3442,803239.84204063,0
+KBH.US,D,20020422,000000,20.4472,21.4271,20.4313,21.4271,2579305.2905789,0
+KBH.US,D,20020423,000000,21.4717,22.4001,21.1103,22.0537,3102105.2385309,0
+KBH.US,D,20020424,000000,22.0863,22.4605,21.6934,21.8082,2106613.3731713,0
+KBH.US,D,20020425,000000,21.6488,22.0863,21.4548,21.8893,1355058.5820927,0
+KBH.US,D,20020426,000000,21.826,22.0032,21.0747,21.3489,1525550.5523884,0
+KBH.US,D,20020429,000000,21.3489,22.1734,21.3489,21.735,2496558.6958938,0
+KBH.US,D,20020430,000000,21.8527,22.3279,21.7884,21.8527,2065121.8750672,0
+KBH.US,D,20020501,000000,21.8527,22.707,21.7122,22.5952,2135629.1344824,0
+KBH.US,D,20020502,000000,22.1734,22.9792,22.0121,22.9792,3773624.9806007,0
+KBH.US,D,20020503,000000,22.7951,23.2118,22.6555,23.1751,1840225.2260303,0
+KBH.US,D,20020506,000000,23.0078,23.491,22.4169,22.4169,2266443.0286147,0
+KBH.US,D,20020507,000000,22.4793,23.1573,22.4793,22.9,1758840.4657606,0
+KBH.US,D,20020508,000000,23.0524,23.2831,22.3101,22.6802,2482272.5679491,0
+KBH.US,D,20020509,000000,22.6802,23.0078,22.4169,22.5952,1317421.2370265,0
+KBH.US,D,20020510,000000,22.5952,22.5952,22.0685,22.112,2060135.2172966,0
+KBH.US,D,20020513,000000,22.3903,22.5773,21.9953,22.3545,1769945.2757719,0
+KBH.US,D,20020514,000000,22.1298,23.3771,21.9953,23.2197,2241052.0906587,0
+KBH.US,D,20020515,000000,23.1336,23.2543,22.7683,22.7773,1426473.0576096,0
+KBH.US,D,20020516,000000,22.5594,22.6198,21.9527,22.1566,2529658.9501885,0
+KBH.US,D,20020517,000000,22.1646,22.7248,22.0863,22.7149,1674951.2637137,0
+KBH.US,D,20020520,000000,22.7149,23.0168,22.5773,22.7149,949246.06995636,0
+KBH.US,D,20020521,000000,22.7149,22.7149,22.0685,22.112,1601266.7274166,0
+KBH.US,D,20020522,000000,22.122,22.4704,21.7795,21.9795,1184342.3334287,0
+KBH.US,D,20020523,000000,21.9795,22.7951,21.7528,22.7505,2099357.6648834,0
+KBH.US,D,20020524,000000,22.7505,23.2197,22.5952,23.088,1294302.3803765,0
+KBH.US,D,20020528,000000,23.097,23.2543,22.6971,22.8901,1555698.8184323,0
+KBH.US,D,20020529,000000,23.0594,23.2355,22.4981,22.5506,1875595.541105,0
+KBH.US,D,20020530,000000,22.4516,22.7585,22.0537,22.2823,1796469.7287236,0
+KBH.US,D,20020531,000000,22.2823,22.8901,22.2823,22.6198,1159178.7046297,0
+KBH.US,D,20020603,000000,22.602,22.602,21.9071,21.9626,1591978.3701347,0
+KBH.US,D,20020604,000000,21.7032,21.8527,21.0747,21.243,2428088.1265244,0
+KBH.US,D,20020605,000000,21.243,21.7795,21.243,21.6587,3355341.7829859,0
+KBH.US,D,20020606,000000,21.6587,22.2912,21.5954,21.7983,2428542.7448381,0
+KBH.US,D,20020607,000000,21.7191,22.6366,21.3905,22.21,2031792.2910898,0
+KBH.US,D,20020610,000000,22.2744,22.5169,21.9527,22.0388,1066231.4852464,0
+KBH.US,D,20020611,000000,21.9527,22.3723,21.9071,21.9339,1512170.6302825,0
+KBH.US,D,20020612,000000,21.8082,22.3367,21.534,21.7032,1849742.9129949,0
+KBH.US,D,20020613,000000,21.7032,21.7032,20.5461,20.6431,2635757.772258,0
+KBH.US,D,20020614,000000,20.6431,20.759,19.973,20.4472,3532403.4930473,0
+KBH.US,D,20020617,000000,20.5461,21.4885,20.5461,21.234,2258508.4236449,0
+KBH.US,D,20020618,000000,21.4805,22.0121,21.4004,21.6756,2354862.2495928,0
+KBH.US,D,20020619,000000,21.8973,22.7505,21.5954,22.0863,3485703.0793303,0
+KBH.US,D,20020620,000000,22.2744,22.8199,22.2576,22.6971,2324479.6025515,0
+KBH.US,D,20020621,000000,23.088,23.1573,22.5773,22.8723,3221356.6735495,0
+KBH.US,D,20020624,000000,22.9089,23.3415,22.3903,23.097,2714654.2549567,0
+KBH.US,D,20020625,000000,23.5899,23.873,21.9695,22.1566,4832596.7165074,0
+KBH.US,D,20020626,000000,22.1566,22.6971,21.8705,22.6555,3753219.6901525,0
+KBH.US,D,20020627,000000,22.8901,23.1336,22.0942,22.4347,2494967.5317956,0
+KBH.US,D,20020628,000000,22.4516,23.2118,22.3903,22.602,2889675.2339206,0
+KBH.US,D,20020701,000000,22.9089,23.2197,22.7951,23.0436,2940461.1508843,0
+KBH.US,D,20020702,000000,23.0436,23.0436,21.6587,21.8705,2678832.3523569,0
+KBH.US,D,20020703,000000,21.7438,22.0685,20.8886,22.0388,2767706.1916488,0
+KBH.US,D,20020705,000000,22.2912,22.9514,22.0685,22.7773,932917.19038839,0
+KBH.US,D,20020708,000000,22.8633,22.998,22.4793,22.7951,1597189.3062735,0
+KBH.US,D,20020709,000000,22.8545,23.4998,22.707,22.8199,3422674.7963081,0
+KBH.US,D,20020710,000000,22.8287,22.998,21.7795,21.7983,2720094.5207783,0
+KBH.US,D,20020711,000000,21.8973,22.112,21.1559,21.7122,4547171.1749111,0
+KBH.US,D,20020712,000000,21.8171,21.8795,20.9678,21.3142,3566183.6542868,0
+KBH.US,D,20020715,000000,21.1103,21.5073,20.069,21.3746,3795845.7135152,0
+KBH.US,D,20020716,000000,21.2688,21.2688,19.8325,19.9918,4450816.3387004,0
+KBH.US,D,20020717,000000,20.2977,21.0469,19.2653,20.1205,4707229.1497742,0
+KBH.US,D,20020718,000000,20.1205,20.8738,19.8642,20.0176,2375263.4989892,0
+KBH.US,D,20020719,000000,19.7701,20.3798,18.8001,18.8535,2861562.6476596,0
+KBH.US,D,20020722,000000,18.8535,19.3989,17.5835,17.7212,4774562.1630964,0
+KBH.US,D,20020723,000000,17.9805,18.8861,17.9271,18.6754,3405671.0611099,0
+KBH.US,D,20020724,000000,18.4556,19.7265,17.8617,19.6473,3060840.0393208,0
+KBH.US,D,20020725,000000,19.6473,20.4313,18.4556,19.4524,3646672.3113468,0
+KBH.US,D,20020726,000000,19.4682,19.8325,18.8089,19.1416,3048604.7451027,0
+KBH.US,D,20020729,000000,19.5939,21.1103,19.5939,20.9767,2530790.4446584,0
+KBH.US,D,20020730,000000,20.8134,21.436,20.3254,20.7678,2903278.4241318,0
+KBH.US,D,20020731,000000,20.849,21.0649,20.0274,20.2809,2125880.0973092,0
+KBH.US,D,20020801,000000,20.0106,20.3442,19.3267,19.9641,2616714.3162252,0
+KBH.US,D,20020802,000000,19.9274,19.9274,18.1319,18.3655,2853854.3415837,0
+KBH.US,D,20020805,000000,18.3745,18.8693,18.0062,18.4387,3181455.3292807,0
+KBH.US,D,20020806,000000,18.6466,19.7553,18.6466,19.4524,2129281.6525592,0
+KBH.US,D,20020807,000000,20.0769,20.1205,18.9872,19.5216,2180518.1467849,0
+KBH.US,D,20020808,000000,19.4256,20.2898,19.1,20.2809,1767451.9468865,0
+KBH.US,D,20020809,000000,20.2363,20.8738,19.9096,20.7144,2187773.8550727,0
+KBH.US,D,20020812,000000,20.6145,20.6243,20.1126,20.5095,1727773.8707229,0
+KBH.US,D,20020813,000000,20.4135,20.7768,20.1126,20.2284,1497211.6672334,0
+KBH.US,D,20020814,000000,20.2195,20.6145,19.8067,20.6055,2441010.3995277,0
+KBH.US,D,20020816,000000,21.436,22.0863,21.1005,21.9795,1809162.6720442,0
+KBH.US,D,20020819,000000,21.9953,22.6802,21.9795,22.5952,1584265.0127442,0
+KBH.US,D,20020820,000000,22.5952,22.5952,22.0863,22.2823,1325813.4910987,0
+KBH.US,D,20020821,000000,22.4605,22.5594,21.4717,21.7884,1616007.4736751,0
+KBH.US,D,20020822,000000,21.7884,22.6198,21.735,22.6198,1272311.9874076,0
+KBH.US,D,20020823,000000,22.3101,22.7951,22.0537,22.1032,1197265.616695,0
+KBH.US,D,20020826,000000,22.1477,22.5338,21.7528,22.4981,1723473.1814747,0
+KBH.US,D,20020827,000000,22.4981,22.4981,21.826,21.8973,1241474.7220526,0
+KBH.US,D,20020828,000000,21.7884,22.0942,21.534,21.6587,926119.13120303,0
+KBH.US,D,20020829,000000,21.3202,21.3905,21.0113,21.1281,1823446.7794631,0
+KBH.US,D,20020830,000000,21.1559,21.727,20.9945,21.0747,2042907.2037302,0
+KBH.US,D,20020903,000000,21.0747,21.0747,19.8067,19.8166,2032699.5071915,0
+KBH.US,D,20020904,000000,20.2195,21.0925,20.0859,21.0113,2226544.7151347,0
+KBH.US,D,20020905,000000,21.0113,21.8339,20.857,21.4983,2240825.7917647,0
+KBH.US,D,20020906,000000,21.9795,22.1388,21.234,21.6488,1548671.4295642,0
+KBH.US,D,20020909,000000,21.6488,22.5952,21.436,22.5773,2361208.721253,0
+KBH.US,D,20020910,000000,22.5773,22.5952,22.0784,22.3199,2067161.5959017,0
+KBH.US,D,20020911,000000,22.4169,22.8287,22.3723,22.5952,947429.61722709,0
+KBH.US,D,20020912,000000,22.4892,22.4981,21.8973,22.021,1539830.6187556,0
+KBH.US,D,20020913,000000,22.021,22.7248,21.7706,22.707,1895543.1824506,0
+KBH.US,D,20020917,000000,23.1939,23.2731,22.6802,22.6892,1824124.665882,0
+KBH.US,D,20020918,000000,22.2378,22.5338,21.8973,22.0863,4056566.2856778,0
+KBH.US,D,20020919,000000,21.6488,21.6488,20.6521,20.6521,4450138.4522813,0
+KBH.US,D,20020920,000000,20.6145,21.4449,20.6145,21.4093,3912601.7991224,0
+KBH.US,D,20020923,000000,21.4093,21.8705,21.0035,21.3202,2988972.9660159,0
+KBH.US,D,20020924,000000,21.3301,21.3489,20.6333,20.6689,3264662.603857,0
+KBH.US,D,20020925,000000,20.6778,21.4548,20.265,21.2172,4667557.1351882,0
+KBH.US,D,20020926,000000,21.5775,22.3723,21.4627,22.1298,4304591.893994,0
+KBH.US,D,20020927,000000,21.9795,22.2289,21.4004,21.4885,1987134.6289959,0
+KBH.US,D,20020930,000000,21.3905,21.7884,20.7144,21.4717,2707172.2477749,0
+KBH.US,D,20021001,000000,21.9339,22.3723,21.0469,22.2378,3045883.0967976,0
+KBH.US,D,20021002,000000,21.9626,22.6198,21.6844,21.8082,3495677.4051345,0
+KBH.US,D,20021003,000000,21.4271,21.631,20.7678,20.7768,3791084.3443755,0
+KBH.US,D,20021004,000000,20.7946,21.3202,19.4256,19.8166,4818542.9490342,0
+KBH.US,D,20021007,000000,19.7879,19.8325,18.7397,18.905,4305947.666832,0
+KBH.US,D,20021008,000000,19.3029,19.9096,18.5842,19.6375,3314987.8409292,0
+KBH.US,D,20021009,000000,19.1683,19.2029,18.4209,18.5061,4376459.9775618,0
+KBH.US,D,20021010,000000,18.4031,19.2653,18.1121,19.1851,3726246.6804645,0
+KBH.US,D,20021011,000000,19.1851,20.2739,19.1851,19.6473,3315893.0365051,0
+KBH.US,D,20021014,000000,19.5494,19.7978,19.3633,19.4524,1745002.8945523,0
+KBH.US,D,20021015,000000,19.9096,20.7312,19.8325,20.7223,2933657.0301213,0
+KBH.US,D,20021016,000000,20.5541,20.6521,19.9008,20.0532,1833878.7543699,0
+KBH.US,D,20021017,000000,21.1005,21.9795,21.0569,21.9626,4517924.0633914,0
+KBH.US,D,20021018,000000,21.9626,21.9626,21.2688,21.5073,2458694.0416708,0
+KBH.US,D,20021021,000000,21.5073,22.5952,21.1005,22.5258,2244226.3367518,0
+KBH.US,D,20021022,000000,22.4347,22.4605,21.4548,21.7706,2273696.7163767,0
+KBH.US,D,20021023,000000,21.7191,22.2655,21.5518,22.1477,2806014.3512935,0
+KBH.US,D,20021024,000000,22.1477,22.3545,21.4449,21.5073,3068093.7270829,0
+KBH.US,D,20021025,000000,21.5152,21.6043,20.749,21.1905,3320882.7250645,0
+KBH.US,D,20021028,000000,21.4983,21.4983,20.2363,20.3343,2189356.9370676,0
+KBH.US,D,20021029,000000,20.3343,20.6599,20.1473,20.4759,3153797.3613333,0
+KBH.US,D,20021030,000000,20.4759,20.749,19.9462,20.1205,1952898.8391797,0
+KBH.US,D,20021031,000000,20.1294,20.9074,20.1294,20.749,1861534.7017914,0
+KBH.US,D,20021101,000000,20.7144,20.7144,20.3155,20.5541,2364155.6581893,0
+KBH.US,D,20021104,000000,20.7055,21.4004,20.6599,20.7768,1359820.9614951,0
+KBH.US,D,20021105,000000,20.7768,20.7856,20.1927,20.3532,1530082.5918453,0
+KBH.US,D,20021106,000000,20.3532,21.3816,19.7879,20.7312,2540083.8532549,0
+KBH.US,D,20021107,000000,19.7879,19.9918,19.3633,19.5494,3095308.1896085,0
+KBH.US,D,20021108,000000,19.6107,19.882,19.1,19.1762,2604472.9604296,0
+KBH.US,D,20021111,000000,19.0654,19.3989,18.8783,19.1416,1814379.6697605,0
+KBH.US,D,20021112,000000,19.3029,19.3029,18.7842,18.8001,1620085.9050811,0
+KBH.US,D,20021113,000000,18.712,19.2207,18.514,18.8089,1998695.0675839,0
+KBH.US,D,20021114,000000,19.1505,19.5939,19.0128,19.5494,1334884.641853,0
+KBH.US,D,20021115,000000,19.5018,20.0769,19.4424,20.0354,2548699.3754324,0
+KBH.US,D,20021118,000000,20.1205,20.2195,19.0326,19.1,2351235.4057117,0
+KBH.US,D,20021119,000000,19.1089,19.1416,18.7308,18.8861,1584947.9504778,0
+KBH.US,D,20021120,000000,18.8861,19.2207,18.227,19.1683,3272819.466669,0
+KBH.US,D,20021121,000000,19.2207,19.5939,19.2207,19.4682,2345789.0783126,0
+KBH.US,D,20021122,000000,19.4256,19.586,19.1089,19.1089,1790119.2160114,0
+KBH.US,D,20021125,000000,19.1089,19.683,18.9584,19.6276,1663159.4749172,0
+KBH.US,D,20021126,000000,19.5306,20.0106,19.1505,19.1762,2131547.6722876,0
+KBH.US,D,20021127,000000,19.2841,20.1205,19.2841,20.0354,1085268.8797015,0
+KBH.US,D,20021129,000000,20.0532,20.1205,19.6741,19.6741,265025.3024627,0
+KBH.US,D,20021202,000000,19.9008,20.1294,19.5306,19.7453,1816643.6689631,0
+KBH.US,D,20021203,000000,18.9317,19.1851,18.1032,18.2863,4604979.4294282,0
+KBH.US,D,20021204,000000,18.2863,18.7931,18.1923,18.6011,2869496.2423665,0
+KBH.US,D,20021205,000000,18.8437,18.9317,18.3655,18.5764,1428289.5103388,0
+KBH.US,D,20021206,000000,18.5397,19.1416,18.2863,18.9485,1862894.515681,0
+KBH.US,D,20021209,000000,18.905,19.1505,18.4477,18.5061,1553204.479284,0
+KBH.US,D,20021210,000000,18.5061,18.5061,17.4598,18.0854,3837106.8716736,0
+KBH.US,D,20021211,000000,18.0854,18.2101,17.538,18.1824,2580441.8363633,0
+KBH.US,D,20021212,000000,18.1378,18.712,17.9893,18.5842,1540285.2370694,0
+KBH.US,D,20021213,000000,18.4309,18.4813,18.0854,18.1378,1618047.1945096,0
+KBH.US,D,20021216,000000,18.1478,18.9683,18.1378,18.9683,1571114.420321,0
+KBH.US,D,20021217,000000,19.0742,19.2563,18.9317,19.0326,2139489.3490979,0
+KBH.US,D,20021218,000000,19.1089,19.4256,18.9683,19.3118,2254203.6933449,0
+KBH.US,D,20021219,000000,19.3029,19.7622,19.2485,19.3534,2566840.666678,0
+KBH.US,D,20021220,000000,19.4256,19.6919,19.3534,19.5018,1957209.6310573,0
+KBH.US,D,20021223,000000,19.5018,19.5018,19.1683,19.2029,1426703.3975552,0
+KBH.US,D,20021224,000000,19.2029,19.293,19.0654,19.1416,493783.17637806,0
+KBH.US,D,20021226,000000,19.1505,19.3722,19.091,19.2841,717091.69210561,0
+KBH.US,D,20021227,000000,19.2841,19.2841,18.8089,18.8783,1356192.0970883,0
+KBH.US,D,20021230,000000,18.8783,18.8783,18.2368,18.712,1579954.2208667,0
+KBH.US,D,20021231,000000,18.8277,18.9317,18.5061,18.8693,1452547.943562,0
+KBH.US,D,20030102,000000,19.0654,20.1294,18.7397,20.1126,2286845.2882741,0
+KBH.US,D,20030103,000000,20.1126,20.1126,19.2841,19.3811,1786270.1142881,0
+KBH.US,D,20030106,000000,19.39,19.39,18.8861,19.1851,2255785.7650768,0
+KBH.US,D,20030107,000000,19.2029,19.4682,19.0128,19.3029,1100008.6156971,0
+KBH.US,D,20030108,000000,19.39,19.9552,19.293,19.6553,1873549.7586931,0
+KBH.US,D,20030109,000000,19.7701,20.1037,19.7365,19.9096,1114743.3003782,0
+KBH.US,D,20030110,000000,19.7265,20.1641,19.6197,19.9096,989144.3834364,0
+KBH.US,D,20030113,000000,20.1927,20.1927,19.7167,19.7265,1405394.932057,0
+KBH.US,D,20030114,000000,19.7265,19.8483,19.5118,19.586,1589706.2888287,0
+KBH.US,D,20030115,000000,19.6107,19.6919,19.2485,19.4158,1545044.5856832,0
+KBH.US,D,20030116,000000,19.8166,20.5461,19.5939,20.5283,4177633.1631626,0
+KBH.US,D,20030117,000000,20.5283,20.5283,20.1473,20.2977,2367786.543122,0
+KBH.US,D,20030121,000000,20.5619,20.6333,20.1473,20.4135,2568199.4703047,0
+KBH.US,D,20030122,000000,20.4472,20.8302,20.2898,20.3442,2953158.1352565,0
+KBH.US,D,20030123,000000,20.5619,20.7144,20.0274,20.6966,1818234.8330614,0
+KBH.US,D,20030124,000000,20.6055,20.6055,20.2284,20.265,1271856.3588309,0
+KBH.US,D,20030127,000000,20.1473,20.265,19.5018,19.6473,2563893.7297418,0
+KBH.US,D,20030128,000000,19.7553,20.0354,19.5682,19.9462,2353275.1265462,0
+KBH.US,D,20030129,000000,19.8642,20.2096,19.6276,20.1126,1481115.1481369,0
+KBH.US,D,20030130,000000,20.1294,20.1561,19.3722,19.5018,1564540.6395038,0
+KBH.US,D,20030131,000000,19.4682,19.8642,19.39,19.6919,2179839.2501029,0
+KBH.US,D,20030203,000000,19.7553,20.2096,19.7553,19.8483,1176407.7284589,0
+KBH.US,D,20030204,000000,19.7365,19.8236,19.5494,19.7453,1275485.2232377,0
+KBH.US,D,20030205,000000,19.9552,20.5461,19.9552,20.3532,2428088.1265244,0
+KBH.US,D,20030206,000000,20.3888,20.6333,19.7553,19.8483,2778581.6719772,0
+KBH.US,D,20030207,000000,20.0532,20.9589,19.5494,19.5682,2338761.6894446,0
+KBH.US,D,20030210,000000,19.7622,20.2462,19.6107,20.1739,2313147.4833834,0
+KBH.US,D,20030211,000000,20.2898,20.5541,20.2462,20.2898,1759964.8883901,0
+KBH.US,D,20030212,000000,20.2898,20.4472,19.9274,19.9641,1168924.7110141,0
+KBH.US,D,20030213,000000,20.0176,20.1126,19.4682,19.586,1917986.1732075,0
+KBH.US,D,20030214,000000,19.4088,20.2898,19.4088,20.2363,1586759.3518925,0
+KBH.US,D,20030218,000000,20.2898,21.1103,20.2462,21.0401,1937710.5464479,0
+KBH.US,D,20030219,000000,21.0469,21.0469,20.6333,20.7768,1179808.273446,0
+KBH.US,D,20030220,000000,20.749,20.7856,20.4392,20.4759,1392466.5974761,0
+KBH.US,D,20030221,000000,20.5887,21.1281,20.4937,21.1103,1552071.9745513,0
+KBH.US,D,20030224,000000,20.952,21.0469,20.7402,20.8402,2168505.110409,0
+KBH.US,D,20030225,000000,20.7768,21.6132,20.7768,21.4093,3158329.4007902,0
+KBH.US,D,20030226,000000,21.3905,21.436,21.0401,21.0649,1655680.4985241,0
+KBH.US,D,20030227,000000,21.2172,21.2688,20.5619,20.8886,2380024.8681288,0
+KBH.US,D,20030228,000000,20.8886,20.8886,20.4472,20.6867,1805760.1065313,0
+KBH.US,D,20030303,000000,20.8886,21.147,20.7312,20.7946,1424883.9140372,0
+KBH.US,D,20030304,000000,20.0106,20.0957,19.5018,19.5682,6046421.552716,0
+KBH.US,D,20030305,000000,19.5592,19.5592,19.091,19.3445,3589080.2530945,0
+KBH.US,D,20030306,000000,19.3445,19.4158,18.704,19.1505,2475475.5190267,0
+KBH.US,D,20030307,000000,19.1505,19.6473,18.8605,19.6276,2729391.9704264,0
+KBH.US,D,20030310,000000,19.6276,19.6276,19.1416,19.194,1252134.0061163,0
+KBH.US,D,20030311,000000,19.2395,19.6107,19.0654,19.0654,1644568.6166725,0
+KBH.US,D,20030312,000000,19.0654,19.3267,19.004,19.3118,1965142.2155013,0
+KBH.US,D,20030313,000000,19.6741,19.9641,19.3633,19.9462,3070361.7673372,0
+KBH.US,D,20030314,000000,20.3976,20.5095,19.9829,20.069,2881286.0106371,0
+KBH.US,D,20030317,000000,20.0274,20.6599,19.7622,20.5283,2413582.7715261,0
+KBH.US,D,20030318,000000,20.5283,20.5283,20.0859,20.2898,2644827.9127493,0
+KBH.US,D,20030319,000000,20.3532,20.857,20.3155,20.7768,2057643.9089371,0
+KBH.US,D,20030320,000000,20.7856,21.0203,20.2739,20.8817,1798283.150664,0
+KBH.US,D,20030321,000000,21.0113,21.4983,20.952,21.4449,1839316.9996656,0
+KBH.US,D,20030324,000000,21.4548,21.4548,20.5541,20.6145,2139489.3490979,0
+KBH.US,D,20030325,000000,20.3076,20.7946,20.0859,20.7678,3443988.313121,0
+KBH.US,D,20030326,000000,20.7768,20.7768,20.2195,20.5095,2382972.815328,0
+KBH.US,D,20030327,000000,20.2898,20.6431,20.069,20.466,1428289.5103388,0
+KBH.US,D,20030328,000000,20.3976,20.5095,20.265,20.3076,1261879.0022378,0
+KBH.US,D,20030331,000000,20.069,20.3076,19.8325,20.0532,2454389.3113708,0
+KBH.US,D,20030401,000000,20.0532,20.1829,19.5306,20.1294,3158105.1224221,0
+KBH.US,D,20030402,000000,20.3076,21.0925,20.3076,20.9421,2983760.0093513,0
+KBH.US,D,20030403,000000,21.0649,21.1103,20.8044,20.952,1609658.981489,0
+KBH.US,D,20030404,000000,20.952,20.9945,20.4937,20.6243,1954486.9724893,0
+KBH.US,D,20030407,000000,20.5541,20.9678,20.466,20.5541,3607222.5546029,0
+KBH.US,D,20030408,000000,20.5967,20.7055,20.2096,20.6689,3082610.1949732,0
+KBH.US,D,20030409,000000,20.5967,20.8044,20.4392,20.5095,1733895.0537522,0
+KBH.US,D,20030410,000000,20.5095,20.6521,20.3798,20.5283,1308357.1581127,0
+KBH.US,D,20030411,000000,20.5283,20.8402,20.4135,20.5541,1181851.0250692,0
+KBH.US,D,20030414,000000,20.5541,20.7312,20.3343,20.6966,1373197.8528124,0
+KBH.US,D,20030415,000000,20.749,21.0113,20.6599,20.8668,1422843.1829398,0
+KBH.US,D,20030416,000000,21.2172,21.2172,20.749,20.7768,1380458.6124148,0
+KBH.US,D,20030417,000000,20.8224,21.1103,20.8224,20.9866,862411.951499,0
+KBH.US,D,20030421,000000,21.0301,21.1638,20.9945,21.0649,1310852.5075238,0
+KBH.US,D,20030422,000000,21.0113,22.122,20.8817,21.9249,3827583.1231314,0
+KBH.US,D,20030423,000000,21.9249,22.4091,21.8973,22.021,2408594.0932296,0
+KBH.US,D,20030424,000000,21.8973,22.112,21.6488,21.6844,1631647.353932,0
+KBH.US,D,20030425,000000,21.6844,21.7191,21.1281,21.1559,1757474.5902935,0
+KBH.US,D,20030428,000000,21.1905,21.7191,21.1905,21.6132,1046736.4416887,0
+KBH.US,D,20030429,000000,21.6132,21.8171,21.4449,21.631,1629381.3342035,0
+KBH.US,D,20030430,000000,21.631,21.8973,21.3667,21.735,1538924.4129168,0
+KBH.US,D,20030501,000000,21.735,21.735,21.0469,21.1638,1561364.3728849,0
+KBH.US,D,20030502,000000,21.1638,21.3588,21.0401,21.2856,1494940.5961903,0
+KBH.US,D,20030505,000000,21.2954,21.4004,21.1281,21.1727,1672458.9450912,0
+KBH.US,D,20030506,000000,21.2608,21.3301,21.0649,21.0747,2032929.8471372,0
+KBH.US,D,20030507,000000,21.0747,21.8171,20.9252,21.8171,2204326.0027459,0
+KBH.US,D,20030508,000000,21.631,22.1388,21.5696,21.7983,2615580.8012296,0
+KBH.US,D,20030509,000000,22.0537,22.7505,21.8527,22.2744,2209988.5264098,0
+KBH.US,D,20030512,000000,22.1566,23.0782,22.112,23.0356,2805791.0831883,0
+KBH.US,D,20030513,000000,22.9346,23.1573,22.8039,23.0168,1669963.5956801,0
+KBH.US,D,20030514,000000,22.9792,22.998,22.5684,22.7773,1793744.0393666,0
+KBH.US,D,20030515,000000,22.7773,23.0078,22.6366,22.998,1246463.4003491,0
+KBH.US,D,20030516,000000,22.8039,22.998,22.5426,22.7951,1592657.2668166,0
+KBH.US,D,20030519,000000,22.7951,22.7951,22.1834,22.2744,2020460.1719217,0
+KBH.US,D,20030520,000000,22.3903,22.6892,22.2378,22.3903,2058320.7850931,0
+KBH.US,D,20030521,000000,22.3199,22.6892,22.1388,22.5952,1758840.4657606,0
+KBH.US,D,20030522,000000,22.7327,24.4194,22.6971,24.4194,4853910.2333203,0
+KBH.US,D,20030523,000000,24.4194,26.2456,24.4194,25.2924,7548843.1458253,0
+KBH.US,D,20030527,000000,25.2736,25.6616,25.0875,25.2648,2834356.2672373,0
+KBH.US,D,20030528,000000,25.4063,26.6436,25.4063,26.607,4913306.6211468,0
+KBH.US,D,20030529,000000,26.607,27.6551,26.3051,26.4485,5765748.2878931,0
+KBH.US,D,20030530,000000,26.4485,27.6087,26.2001,27.5651,3595430.7658065,0
+KBH.US,D,20030602,000000,27.5651,28.1313,27.2869,27.3741,3276673.619707,0
+KBH.US,D,20030603,000000,27.4374,27.5226,26.7743,26.8871,3850937.3710417,0
+KBH.US,D,20030604,000000,26.9494,27.8868,26.9237,27.8244,2224045.3246717,0
+KBH.US,D,20030605,000000,27.8244,28.6896,27.1098,28.6341,2968118.1085686,0
+KBH.US,D,20030606,000000,28.847,28.9717,27.6265,27.6265,3278488.0519104,0
+KBH.US,D,20030609,000000,27.5057,27.5057,26.6336,26.6505,2731429.6707351,0
+KBH.US,D,20030610,000000,26.6505,27.473,26.6505,27.3047,2524670.271892,0
+KBH.US,D,20030611,000000,27.5651,29.6586,27.5057,29.5626,5363334.300218,0
+KBH.US,D,20030612,000000,29.6586,29.7913,28.5935,29.5537,3774529.1659136,0
+KBH.US,D,20030613,000000,29.5626,30.3812,29.5537,30.1624,3944110.8893189,0
+KBH.US,D,20030616,000000,30.208,31.5373,30.1536,31.465,3950919.0511335,0
+KBH.US,D,20030617,000000,31.465,31.5542,30.8217,31.2919,3118204.7884162,0
+KBH.US,D,20030618,000000,31.3017,31.3017,30.3901,30.594,3057217.2364915,0
+KBH.US,D,20030619,000000,30.594,31.1493,29.7279,30.8593,4471674.2269365,0
+KBH.US,D,20030620,000000,30.8593,30.8593,28.2461,28.3362,8104057.3795497,0
+KBH.US,D,20030623,000000,28.3362,28.847,27.868,28.4936,5126874.1818044,0
+KBH.US,D,20030624,000000,28.4678,29.1805,28.1927,28.5847,4688413.0028984,0
+KBH.US,D,20030625,000000,28.644,28.8004,27.6551,27.6641,4427693.4409987,0
+KBH.US,D,20030626,000000,27.8779,28.7341,27.5057,28.6173,3779293.565842,0
+KBH.US,D,20030627,000000,28.6272,28.8925,27.8868,27.9304,2662286.2662612,0
+KBH.US,D,20030630,000000,28.3174,28.5659,27.2246,27.3394,2993055.4384737,0
+KBH.US,D,20030701,000000,27.2869,27.8324,26.6891,27.7908,3937540.1392904,0
+KBH.US,D,20030702,000000,27.9482,28.2461,27.5492,28.2105,3171707.3023703,0
+KBH.US,D,20030703,000000,27.8502,28.1837,27.5997,27.8502,1623942.0786449,0
+KBH.US,D,20030707,000000,28.2273,29.0063,27.7443,28.9805,3006205.020634,0
+KBH.US,D,20030708,000000,28.9805,29.3785,28.6896,29.334,1848387.1401569,0
+KBH.US,D,20030709,000000,28.9172,29.3062,28.6529,28.7519,2341489.3993272,0
+KBH.US,D,20030710,000000,28.5847,28.6896,27.8957,28.1313,1718027.8643385,0
+KBH.US,D,20030711,000000,28.1659,28.2105,27.7531,28.1045,2760676.7822549,0
+KBH.US,D,20030714,000000,28.2015,28.7766,28.2015,28.5292,1796692.9968287,0
+KBH.US,D,20030715,000000,28.6707,28.8658,26.8515,26.9494,5851215.5206204,0
+KBH.US,D,20030716,000000,26.993,27.3137,26.4485,26.9415,4120043.1254362,0
+KBH.US,D,20030717,000000,26.9415,27.0028,26.2862,26.3209,2451216.0755405,0
+KBH.US,D,20030718,000000,26.4664,26.5268,25.822,26.3575,2001193.4477838,0
+KBH.US,D,20030721,000000,26.2456,26.8336,25.6003,25.6359,3779293.565842,0
+KBH.US,D,20030722,000000,25.7874,26.1576,25.3202,26.12,3666848.2721122,0
+KBH.US,D,20030723,000000,26.2001,26.4485,25.7398,25.9378,1756568.3844547,0
+KBH.US,D,20030724,000000,26.0229,26.4485,25.4865,25.5478,2242183.5851286,0
+KBH.US,D,20030725,000000,26.0566,26.1021,25.0371,25.7586,1972169.6043693,0
+KBH.US,D,20030728,000000,25.7586,25.8507,25.2648,25.4687,1579051.0458167,0
+KBH.US,D,20030729,000000,25.4687,25.9378,25.2004,25.2004,2224045.3246717,0
+KBH.US,D,20030730,000000,25.2004,25.626,25.0193,25.5478,1842036.6274449,0
+KBH.US,D,20030731,000000,25.5478,25.6359,24.844,24.9658,2544619.9337635,0
+KBH.US,D,20030801,000000,24.8608,25.0371,24.2956,24.6283,2488167.4520844,0
+KBH.US,D,20030804,000000,24.6183,24.9569,24.1809,24.8084,2499957.220355,0
+KBH.US,D,20030805,000000,24.8262,25.1053,24.261,24.3204,1720069.6056988,0
+KBH.US,D,20030806,000000,24.5391,25.3825,24.5213,25.2548,2822114.9114416,0
+KBH.US,D,20030807,000000,25.2648,25.4439,24.8787,25.4439,1871963.6459094,0
+KBH.US,D,20030808,000000,25.5825,26.2555,25.5825,25.9735,2482953.4851569,0
+KBH.US,D,20030811,000000,25.9823,26.0229,25.2182,25.5656,2286393.7007491,0
+KBH.US,D,20030812,000000,25.5656,25.8843,25.1578,25.6092,2449174.3341803,0
+KBH.US,D,20030813,000000,25.6092,25.6092,24.7846,24.8262,2476379.7043397,0
+KBH.US,D,20030814,000000,24.8262,25.0193,24.5134,24.9846,1848835.6968931,0
+KBH.US,D,20030815,000000,24.9044,25.2182,24.8608,25.1153,994356.32983812,0
+KBH.US,D,20030818,000000,25.1153,25.3202,24.94,25.0637,1873100.1916939,0
+KBH.US,D,20030819,000000,25.2459,25.7874,25.2004,25.626,2472070.9329879,0
+KBH.US,D,20030820,000000,25.626,25.626,25.2004,25.4003,1267093.9794283,0
+KBH.US,D,20030821,000000,25.4003,25.9289,25.3904,25.8745,1542782.6070064,0
+KBH.US,D,20030822,000000,25.9823,26.0229,25.3202,25.3459,1249186.0589172,0
+KBH.US,D,20030825,000000,25.3637,25.6716,25.1924,25.4439,1076429.0791558,0
+KBH.US,D,20030826,000000,25.5656,25.5656,24.7183,25.2548,1546630.6984668,0
+KBH.US,D,20030827,000000,25.2271,25.2271,24.844,24.844,1439169.031719,0
+KBH.US,D,20030828,000000,24.8787,25.4587,24.8352,25.4439,1051948.3880904,0
+KBH.US,D,20030829,000000,25.1578,25.4063,25.1321,25.236,937909.90973658,0
+KBH.US,D,20030902,000000,25.236,25.4587,24.9846,25.3202,1470003.2662852,0
+KBH.US,D,20030903,000000,25.6161,26.5534,25.3202,26.4664,2350555.4987669,0
+KBH.US,D,20030904,000000,26.4664,26.6891,26.1288,26.4664,2740043.1723868,0
+KBH.US,D,20030905,000000,26.4664,26.6436,25.9021,26.015,2248536.1183664,0
+KBH.US,D,20030908,000000,26.2001,26.2555,25.8685,26.1021,1211548.713851,0
+KBH.US,D,20030909,000000,25.8507,25.9467,25.0965,25.3637,3152208.2177609,0
+KBH.US,D,20030910,000000,24.9846,25.0371,23.8641,23.9166,4154274.8742007,0
+KBH.US,D,20030911,000000,24.0809,24.4006,23.774,24.2185,3252868.7945346,0
+KBH.US,D,20030912,000000,24.2085,24.747,23.9601,24.6559,1958565.4038953,0
+KBH.US,D,20030915,000000,24.6559,25.4498,24.6559,25.4063,3051774.9501441,0
+KBH.US,D,20030916,000000,25.4063,26.2862,25.1924,26.2456,3165134.531816,0
+KBH.US,D,20030917,000000,24.747,26.5713,24.747,25.6003,6990220.2850105,0
+KBH.US,D,20030918,000000,25.7676,26.3051,25.4349,26.2961,3505880.0503586,0
+KBH.US,D,20030919,000000,26.2961,26.2961,25.9021,25.9823,2537816.8232635,0
+KBH.US,D,20030922,000000,25.9823,25.9823,24.9846,25.0796,3750275.784005,0
+KBH.US,D,20030923,000000,25.3459,25.7586,25.0449,25.7586,1842946.8743353,0
+KBH.US,D,20030924,000000,25.8062,26.2615,25.5389,25.5389,2431713.9601424,0
+KBH.US,D,20030925,000000,25.6874,26.2773,25.4587,25.626,1699437.0060938,0
+KBH.US,D,20030926,000000,25.6003,25.9645,25.4003,25.4953,1509903.6002911,0
+KBH.US,D,20030929,000000,25.5825,25.9467,25.5389,25.9121,1697397.2852593,0
+KBH.US,D,20030930,000000,25.8062,26.6258,25.6874,26.3129,4107119.8421699,0
+KBH.US,D,20031001,000000,26.3129,28.3174,26.0645,28.3174,5774359.769019,0
+KBH.US,D,20031002,000000,28.3174,28.3976,27.7908,28.1491,3523106.0433991,0
+KBH.US,D,20031003,000000,28.1491,28.1491,27.3929,27.967,3494774.2300845,0
+KBH.US,D,20031006,000000,27.967,28.8746,27.9304,28.7519,2141519.9775661,0
+KBH.US,D,20031007,000000,28.7519,28.7598,28.1659,28.5391,2785840.4110539,0
+KBH.US,D,20031008,000000,28.5203,29.2874,28.3886,29.0934,2518548.0785998,0
+KBH.US,D,20031009,000000,29.0934,29.5537,28.7688,29.4121,2689942.2136827,0
+KBH.US,D,20031010,000000,29.4121,29.5537,28.9717,29.2418,1633462.7963983,0
+KBH.US,D,20031013,000000,29.2418,29.9051,29.2418,29.8873,1416727.0512251,0
+KBH.US,D,20031014,000000,29.8873,30.0258,29.2874,29.9922,1417178.6387501,0
+KBH.US,D,20031015,000000,29.9922,29.9922,28.8282,28.9331,3111170.3277077,0
+KBH.US,D,20031016,000000,29.0063,29.4211,28.9331,29.0439,2288659.7204775,0
+KBH.US,D,20031017,000000,29.1538,29.1538,28.6341,28.7766,1430100.9117535,0
+KBH.US,D,20031020,000000,28.6707,29.1805,28.6707,29.0351,1299973.9964066,0
+KBH.US,D,20031021,000000,29.0351,29.3518,28.6707,29.325,1385440.2188709,0
+KBH.US,D,20031022,000000,29.325,29.5537,28.5747,29.1805,2514467.6266679,0
+KBH.US,D,20031023,000000,29.1805,30.1268,29.0063,29.7457,2694929.8817163,0
+KBH.US,D,20031024,000000,29.6408,29.6586,29.0063,29.3161,1629155.0353096,0
+KBH.US,D,20031027,000000,29.325,30.1358,29.2874,29.6586,2007312.6102873,0
+KBH.US,D,20031028,000000,29.6586,30.0358,29.3864,30.0358,1653415.4890586,0
+KBH.US,D,20031029,000000,29.9229,30.5842,29.0063,30.5504,2490210.2037077,0
+KBH.US,D,20031030,000000,30.6643,30.7435,30.0011,30.2575,2044490.285725,0
+KBH.US,D,20031031,000000,30.2822,30.4782,30.108,30.208,851532.43011884,0
+KBH.US,D,20031103,000000,30.3189,30.7435,30.3189,30.5436,1313155.9069802,0
+KBH.US,D,20031104,000000,30.5436,30.8315,30.3812,30.6841,1119169.2622285,0
+KBH.US,D,20031105,000000,30.7257,31.6779,30.4426,31.6423,2633491.7525295,0
+KBH.US,D,20031106,000000,31.4225,31.6868,31.1493,31.465,2116588.7092385,0
+KBH.US,D,20031107,000000,31.4314,31.4384,29.6676,29.9922,4948677.9464845,0
+KBH.US,D,20031110,000000,30.1446,30.1714,29.2508,29.2786,3633294.4097666,0
+KBH.US,D,20031111,000000,29.2786,30.0189,29.2786,29.8012,1950410.561609,0
+KBH.US,D,20031112,000000,29.8873,30.3901,29.8873,30.3189,1569757.6372202,0
+KBH.US,D,20031113,000000,30.3189,30.5248,30.0189,30.4347,1740920.4220945,0
+KBH.US,D,20031114,000000,30.4347,30.5069,29.8437,29.9229,1320142.8853315,0
+KBH.US,D,20031117,000000,29.8269,29.8705,29.2874,29.818,1448240.1824732,0
+KBH.US,D,20031118,000000,29.9051,30.2575,29.4825,29.4825,1955847.7966419,0
+KBH.US,D,20031119,000000,29.7032,29.9417,29.2418,29.5537,1496981.3272877,0
+KBH.US,D,20031120,000000,29.4487,29.818,29.2786,29.5359,1564318.3816615,0
+KBH.US,D,20031121,000000,29.8101,30.2515,29.623,30.0358,1612150.2898484,0
+KBH.US,D,20031124,000000,30.0358,30.6643,30.0358,30.4347,2513333.1014093,0
+KBH.US,D,20031125,000000,30.5069,30.6999,29.9417,30.5752,1825943.1391372,0
+KBH.US,D,20031126,000000,30.5752,30.5752,30.009,30.2674,1374100.0175994,0
+KBH.US,D,20031128,000000,30.4169,30.5069,30.3287,30.3812,377931.27608374,0
+KBH.US,D,20031201,000000,30.4881,31.088,30.4881,30.981,1520785.1421971,0
+KBH.US,D,20031202,000000,30.9652,30.9978,30.4782,30.8217,2232435.5582182,0
+KBH.US,D,20031203,000000,30.8217,30.9464,30.2753,30.3555,1778559.7876865,0
+KBH.US,D,20031204,000000,30.2575,30.5663,29.5794,29.8705,2220197.2332114,0
+KBH.US,D,20031205,000000,29.7734,30.2674,29.7368,29.9139,1401764.0471243,0
+KBH.US,D,20031208,000000,29.9516,30.981,29.9516,30.981,2171452.0473452,0
+KBH.US,D,20031209,000000,30.981,30.981,30.1358,30.1802,3112080.5745981,0
+KBH.US,D,20031210,000000,30.1802,30.1902,28.3451,28.7242,4484143.9021519,0
+KBH.US,D,20031211,000000,29.1093,29.5091,29.0776,29.3161,1974210.3354667,0
+KBH.US,D,20031212,000000,29.4211,29.7032,29.334,29.4487,1109757.6528704,0
+KBH.US,D,20031215,000000,29.6408,29.7279,28.9805,29.0707,2257830.5372259,0
+KBH.US,D,20031216,000000,29.0707,29.4042,28.2718,29.0351,3533540.0388318,0
+KBH.US,D,20031217,000000,29.1538,29.6052,28.9331,29.1093,2228131.8381811,0
+KBH.US,D,20031218,000000,29.2142,29.8615,29.0707,29.6319,1696486.0281059,0
+KBH.US,D,20031219,000000,30.0358,30.9722,29.9139,30.8771,4470996.3405175,0
+KBH.US,D,20031222,000000,31.465,32.1975,31.2919,32.1193,3607222.5546029,0
+KBH.US,D,20031223,000000,32.2243,32.8162,32.0758,32.7696,3370983.6837687,0
+KBH.US,D,20031224,000000,32.6846,32.6846,32.1193,32.4717,1018613.7527984,0
+KBH.US,D,20031226,000000,32.6173,33.0637,32.5905,32.844,574939.6172278,0
+KBH.US,D,20031229,000000,32.844,32.9073,32.4094,32.5905,1587439.2588374,0
+KBH.US,D,20031230,000000,32.5985,32.6261,32.0224,32.1975,1893048.8433024,0
+KBH.US,D,20031231,000000,32.1975,32.3748,31.8294,31.9867,1560230.8578892,0
+KBH.US,D,20040102,000000,31.9867,32.155,30.8672,31.1137,2333319.4030972,0
+KBH.US,D,20040105,000000,31.1137,31.1751,29.5725,30.1358,4140448.4158844,0
+KBH.US,D,20040106,000000,30.3287,30.9385,30.2822,30.8315,2310652.1339722,0
+KBH.US,D,20040107,000000,30.7435,30.7881,29.7279,30.497,2506532.0114352,0
+KBH.US,D,20040108,000000,30.4267,30.4267,28.4332,29.2508,5617251.7618808,0
+KBH.US,D,20040109,000000,29.4825,30.4347,29.4825,29.6488,3748915.9701153,0
+KBH.US,D,20040112,000000,29.7368,30.009,28.8846,29.223,3053811.6401899,0
+KBH.US,D,20040113,000000,29.3161,29.5972,28.5203,29.0934,2965851.0785773,0
+KBH.US,D,20040114,000000,29.334,29.818,29.2874,29.6676,2393630.0788658,0
+KBH.US,D,20040115,000000,29.9773,30.5436,29.6586,30.208,2795588.4379641,0
+KBH.US,D,20040116,000000,30.4347,30.5168,30.1446,30.3555,2062400.2267621,0
+KBH.US,D,20040120,000000,30.3901,30.4347,29.3161,29.9139,2197520.8717201,0
+KBH.US,D,20040121,000000,30.4347,31.378,30.4347,31.2741,3235640.7809683,0
+KBH.US,D,20040122,000000,31.762,31.9086,31.1939,31.5373,2214980.235495,0
+KBH.US,D,20040123,000000,31.5799,31.8294,31.078,31.2741,1749536.954535,0
+KBH.US,D,20040126,000000,31.2741,31.37,30.9028,31.1048,1192508.2886071,0
+KBH.US,D,20040127,000000,31.1493,31.475,31.0424,31.3879,1519649.6066756,0
+KBH.US,D,20040128,000000,31.2741,31.2741,29.2418,29.3607,3571171.3223204,0
+KBH.US,D,20040129,000000,29.1291,29.5972,28.4678,29.5794,3233369.7099253,0
+KBH.US,D,20040130,000000,29.5091,30.0714,29.4121,29.7913,1608073.8789682,0
+KBH.US,D,20040202,000000,30.0991,30.3643,29.5626,30.2674,2045851.1098776,0
+KBH.US,D,20040203,000000,30.2,30.8672,30.0803,30.4426,1714402.0307204,0
+KBH.US,D,20040204,000000,30.2179,30.2674,29.6586,29.6942,1804181.0655881,0
+KBH.US,D,20040205,000000,29.4825,30.0991,29.1954,29.5458,2100943.7776671,0
+KBH.US,D,20040206,000000,29.8437,30.8672,29.8437,30.8217,1764956.5974754,0
+KBH.US,D,20040209,000000,30.7079,30.9197,30.1714,30.3001,1980330.5082331,0
+KBH.US,D,20040210,000000,30.2179,30.3287,29.7913,30.1268,1326719.6969375,0
+KBH.US,D,20040211,000000,30.108,31.1048,29.7279,30.9464,1948140.5008289,0
+KBH.US,D,20040212,000000,30.9197,31.0949,30.6227,30.6841,1347128.0181745,0
+KBH.US,D,20040213,000000,30.8771,31.0514,30.497,30.5248,954910.61414603,0
+KBH.US,D,20040217,000000,30.8771,31.5294,30.7949,31.1394,1440981.4433965,0
+KBH.US,D,20040218,000000,31.0514,31.1394,30.5842,30.691,2062853.834813,0
+KBH.US,D,20040219,000000,30.9652,31.0514,30.6128,30.6643,1268911.4424205,0
+KBH.US,D,20040220,000000,30.6643,31.0692,29.8615,29.8615,2455521.8161035,0
+KBH.US,D,20040223,000000,30.2179,30.2674,29.5626,29.5874,1848614.4493138,0
+KBH.US,D,20040224,000000,29.5972,30.0358,29.5626,29.722,1754526.6430944,0
+KBH.US,D,20040225,000000,29.818,30.208,29.1637,30.1446,2579532.5997358,0
+KBH.US,D,20040226,000000,29.9773,31.078,29.8269,31.078,2010257.5266976,0
+KBH.US,D,20040227,000000,31.2117,32.1273,31.2117,31.9086,2842975.8304665,0
+KBH.US,D,20040301,000000,32.9746,33.7368,32.6499,33.7278,5675517.6655004,0
+KBH.US,D,20040302,000000,33.9635,33.9823,33.1003,33.6012,3566415.0044954,0
+KBH.US,D,20040303,000000,33.4171,33.4171,32.7103,33.2982,1590161.9174054,0
+KBH.US,D,20040304,000000,33.1716,34.1742,33.0637,34.0426,2542128.625404,0
+KBH.US,D,20040305,000000,34.4049,35.2789,34.4049,34.7137,3067416.8509268,0
+KBH.US,D,20040308,000000,34.7137,35.1552,34.3178,34.5722,2022500.9030191,0
+KBH.US,D,20040309,000000,34.6078,34.8385,34.0941,34.5286,1925010.5312868,0
+KBH.US,D,20040310,000000,34.8473,35.1799,33.5754,33.7278,2290475.1629439,0
+KBH.US,D,20040311,000000,33.7278,34.3603,33.3458,33.6664,2421739.6343381,0
+KBH.US,D,20040312,000000,33.9635,34.2901,33.4447,34.2901,1599001.7179511,0
+KBH.US,D,20040315,000000,34.4237,34.9315,34.202,34.4752,2545302.871497,0
+KBH.US,D,20040316,000000,35.0206,35.2413,34.202,34.9484,3402502.8765944,0
+KBH.US,D,20040317,000000,35.074,35.1799,34.3861,34.8889,5893842.554246,0
+KBH.US,D,20040318,000000,34.7603,34.9147,34.4504,34.6078,2645055.2219061,0
+KBH.US,D,20040319,000000,34.3267,34.6444,34.0762,34.0842,1995295.5328597,0
+KBH.US,D,20040322,000000,33.9635,34.0762,33.5675,33.8367,2409953.9071193,0
+KBH.US,D,20040323,000000,34.111,34.4504,33.611,34.3347,2168505.110409,0
+KBH.US,D,20040324,000000,34.3347,34.9484,34.009,34.3178,2078045.1583336,0
+KBH.US,D,20040325,000000,35.1987,35.2155,34.299,34.6168,2424684.5507485,0
+KBH.US,D,20040326,000000,34.6246,34.8543,34.5019,34.7137,1273442.4716145,0
+KBH.US,D,20040329,000000,34.7137,35.1374,34.494,34.7701,1945642.120629,0
+KBH.US,D,20040330,000000,34.7415,35.8322,34.6781,35.6749,4788614.9203067,0
+KBH.US,D,20040331,000000,35.9065,36.1243,35.3155,35.6393,2398846.0663192,0
+KBH.US,D,20040401,000000,35.6393,35.9065,35.1711,35.376,1963103.5049297,0
+KBH.US,D,20040402,000000,34.4049,34.4574,33.7536,33.7872,4261513.2728433,0
+KBH.US,D,20040405,000000,33.7872,33.7872,32.8261,33.1963,3659137.9455106,0
+KBH.US,D,20040406,000000,33.5408,34.1842,33.4447,33.6834,2487258.2154569,0
+KBH.US,D,20040407,000000,33.6664,33.8743,33.221,33.4447,1497663.2547583,0
+KBH.US,D,20040408,000000,33.7022,33.7022,32.7696,32.9073,1303373.5311307,0
+KBH.US,D,20040412,000000,32.9073,32.9073,32.3144,32.5807,2121572.3362204,0
+KBH.US,D,20040413,000000,32.3064,32.3748,31.8472,32.2055,2596761.623565,0
+KBH.US,D,20040414,000000,32.2055,32.447,31.4047,32.0837,2727345.1777516,0
+KBH.US,D,20040415,000000,32.155,32.4193,31.6779,31.9867,2407683.846339,0
+KBH.US,D,20040416,000000,32.3064,32.5005,32.1451,32.4193,2252387.2406156,0
+KBH.US,D,20040419,000000,32.4193,32.4193,31.7333,31.857,1690595.1850222,0
+KBH.US,D,20040420,000000,31.857,31.857,30.8315,30.9286,2263271.8133103,0
+KBH.US,D,20040421,000000,31.7145,31.7145,30.8137,31.4047,2237425.2467776,0
+KBH.US,D,20040422,000000,31.4047,32.5985,31.4047,32.1728,2438970.6786932,0
+KBH.US,D,20040423,000000,32.1273,32.1273,31.6264,31.6779,1874689.3352662,0
+KBH.US,D,20040426,000000,31.5799,32.252,31.5452,31.6423,1510582.4969731,0
+KBH.US,D,20040427,000000,31.96,32.5064,31.8125,32.1975,2249665.5923104,0
+KBH.US,D,20040428,000000,31.9946,32.1728,31.3364,31.3364,2034291.6815526,0
+KBH.US,D,20040429,000000,31.3364,31.7145,30.1624,30.5663,2906224.3508051,0
+KBH.US,D,20040430,000000,30.6742,31.4225,30.3099,30.4079,2044718.6051449,0
+KBH.US,D,20040503,000000,30.4782,30.7781,29.9615,30.6128,2016375.6789381,0
+KBH.US,D,20040504,000000,30.6999,30.981,30.2575,30.5842,2265992.4513525,0
+KBH.US,D,20040505,000000,30.594,30.7881,30.3555,30.6128,1313569.1045143,0
+KBH.US,D,20040506,000000,30.2179,30.5168,29.6676,29.8012,2141519.9775661,0
+KBH.US,D,20040507,000000,29.5537,29.5537,28.2105,28.2718,4579815.8006291,0
+KBH.US,D,20040510,000000,28.254,28.254,27.0632,27.3929,3734176.2341197,0
+KBH.US,D,20040511,000000,27.3929,27.7443,27.188,27.4552,3456684.2872303,0
+KBH.US,D,20040512,000000,27.4552,27.672,26.5902,27.5314,3882220.1623441,0
+KBH.US,D,20040513,000000,27.4552,28.0531,27.0632,27.7908,3282792.7822105,0
+KBH.US,D,20040514,000000,27.9759,28.5391,27.9304,28.2996,3062202.8839993,0
+KBH.US,D,20040517,000000,28.0531,28.4678,27.7067,27.7353,2675887.4359465,0
+KBH.US,D,20040518,000000,27.8076,27.9937,27.3929,27.7443,1377730.9025321,0
+KBH.US,D,20040519,000000,27.7908,27.9136,26.9326,26.9326,2640065.5333467,0
+KBH.US,D,20040520,000000,27.1098,27.188,26.607,26.9494,3379150.64921,0
+KBH.US,D,20040521,000000,27.2425,27.5849,26.9494,27.48,2861788.9465536,0
+KBH.US,D,20040524,000000,28.1045,28.3084,27.6819,28.2718,2580441.8363633,0
+KBH.US,D,20040525,000000,28.0877,29.5269,27.967,29.5269,3825089.7942461,0
+KBH.US,D,20040526,000000,29.4993,29.8526,28.7766,28.847,3824638.206721,0
+KBH.US,D,20040527,000000,28.8925,29.4487,28.7766,29.0439,2228808.7143373,0
+KBH.US,D,20040528,000000,29.1093,29.2418,28.838,29.0617,1296568.4001049,0
+KBH.US,D,20040601,000000,29.0617,29.2786,28.5391,28.8094,1311531.4042057,0
+KBH.US,D,20040602,000000,29.1093,29.2508,28.2461,28.8746,2179839.2501029,0
+KBH.US,D,20040603,000000,28.7598,28.8925,28.4767,28.5292,1383630.8379821,0
+KBH.US,D,20040604,000000,28.7163,29.0617,28.2273,28.9172,1725055.2532066,0
+KBH.US,D,20040607,000000,28.9617,30.1714,28.847,30.1179,2509478.9483714,0
+KBH.US,D,20040608,000000,29.334,29.4211,28.5292,28.9331,3625807.3512702,0
+KBH.US,D,20040609,000000,28.5847,28.6173,27.7908,27.9304,3855695.7093925,0
+KBH.US,D,20040610,000000,28.0709,28.2718,27.6977,27.9136,1689232.3403438,0
+KBH.US,D,20040614,000000,27.9136,28.0967,27.0197,27.1791,2228355.1062863,0
+KBH.US,D,20040615,000000,27.8324,28.0531,27.473,27.967,2855439.4441044,0
+KBH.US,D,20040616,000000,28.0531,28.847,27.7908,28.1045,3913737.334644,0
+KBH.US,D,20040617,000000,28.6707,29.2508,28.363,29.0063,5406409.8905799,0
+KBH.US,D,20040618,000000,29.2874,29.4487,28.8925,29.1954,3036812.9563063,0
+KBH.US,D,20040621,000000,29.334,29.7645,28.847,29.1538,2297729.8609689,0
+KBH.US,D,20040622,000000,29.2874,29.5537,29.1093,29.5458,1921843.3570341,0
+KBH.US,D,20040623,000000,29.623,30.2575,29.5874,30.1358,2312013.9683877,0
+KBH.US,D,20040624,000000,30.2179,31.7799,30.2179,30.9118,4628105.3579186,0
+KBH.US,D,20040625,000000,30.9118,31.1226,30.4079,30.4782,1717349.9779195,0
+KBH.US,D,20040628,000000,30.5248,30.6643,29.7279,29.7913,2056283.0847845,0
+KBH.US,D,20040629,000000,29.3518,29.9516,29.1726,29.7032,2047895.8820268,0
+KBH.US,D,20040630,000000,29.7279,30.3555,29.722,30.2674,1701246.3869826,0
+KBH.US,D,20040701,000000,30.4079,30.5663,29.6052,29.9051,1963556.1027176,0
+KBH.US,D,20040702,000000,30.3643,30.9464,30.3475,30.4881,2071470.3672534,0
+KBH.US,D,20040706,000000,30.4347,30.5069,29.623,29.8793,3181906.9168056,0
+KBH.US,D,20040707,000000,29.9843,30.3287,29.623,29.9051,1287045.6618257,0
+KBH.US,D,20040708,000000,29.4655,29.4735,28.4767,28.4936,3397739.4869289,0
+KBH.US,D,20040709,000000,28.6272,28.9331,28.354,28.6529,2683593.7214966,0
+KBH.US,D,20040712,000000,28.7242,28.8192,28.2184,28.5659,2203644.0752753,0
+KBH.US,D,20040713,000000,28.847,29.5181,28.6093,29.1884,2377757.8381375,0
+KBH.US,D,20040714,000000,29.0439,29.3062,28.6093,28.7519,1190691.8358778,0
+KBH.US,D,20040715,000000,28.8192,29.0063,28.6272,28.8658,1337149.6513185,0
+KBH.US,D,20040716,000000,29.3161,29.8526,29.3161,29.5874,2611957.9984002,0
+KBH.US,D,20040719,000000,29.7556,29.7556,28.8658,29.2508,2257830.5372259,0
+KBH.US,D,20040720,000000,28.6529,28.8925,28.1145,28.8925,3434921.2034184,0
+KBH.US,D,20040721,000000,28.8925,29.223,28.1659,28.1659,2124520.2834196,0
+KBH.US,D,20040722,000000,28.3362,28.9717,28.2105,28.8004,2408138.4646529,0
+KBH.US,D,20040723,000000,28.8746,28.9172,28.2105,28.4767,1828438.4885483,0
+KBH.US,D,20040726,000000,28.449,28.5847,27.4552,27.7353,2794233.6753892,0
+KBH.US,D,20040727,000000,27.8076,28.2372,27.0286,27.7255,3648029.0944476,0
+KBH.US,D,20040728,000000,27.7255,27.967,27.4117,27.8324,1907782.5177205,0
+KBH.US,D,20040729,000000,27.9482,28.4411,27.5651,28.4332,1969675.2652211,0
+KBH.US,D,20040730,000000,28.4064,28.5391,28.0293,28.2461,1298152.4923627,0
+KBH.US,D,20040802,000000,28.0293,28.3886,28.0115,28.3362,2417886.4915632,0
+KBH.US,D,20040803,000000,28.3174,28.3174,27.8779,28.1045,1563403.0834564,0
+KBH.US,D,20040804,000000,27.9224,28.644,27.8502,28.363,1399264.6566614,0
+KBH.US,D,20040805,000000,28.6707,28.9895,28.3362,28.3886,3064700.2539362,0
+KBH.US,D,20040806,000000,28.6707,29.0063,28.4332,28.5935,2753652.4241755,0
+KBH.US,D,20040809,000000,28.5659,28.9429,28.0967,28.1402,2163065.8548504,0
+KBH.US,D,20040810,000000,28.449,29.0519,28.4411,28.9717,2641424.3369734,0
+KBH.US,D,20040811,000000,28.8925,28.9717,28.5847,28.7846,2155127.208829,0
+KBH.US,D,20040812,000000,28.6797,28.7598,27.8779,28.0709,3010286.4828288,0
+KBH.US,D,20040813,000000,28.3174,28.5391,28.1223,28.4857,1756116.7969297,0
+KBH.US,D,20040816,000000,28.4678,29.325,28.449,29.3062,2391361.0283486,0
+KBH.US,D,20040817,000000,30.009,30.3643,29.5359,29.7645,2086890.0101938,0
+KBH.US,D,20040818,000000,29.7279,30.0991,29.6319,30.0358,1446196.420587,0
+KBH.US,D,20040819,000000,29.9516,30.0714,29.5359,29.7457,1179808.273446,0
+KBH.US,D,20040820,000000,29.7645,30.2426,29.7645,30.2426,1227644.2226846,0
+KBH.US,D,20040823,000000,30.2426,30.8395,29.9694,30.5752,1881487.3944516,0
+KBH.US,D,20040824,000000,30.6742,30.8593,30.0625,30.3475,1789894.9376433,0
+KBH.US,D,20040825,000000,30.5248,30.6296,29.4993,30.0991,2569331.9750375,0
+KBH.US,D,20040826,000000,29.9922,30.4881,29.8526,30.3812,1449597.975837,0
+KBH.US,D,20040827,000000,30.3475,30.5574,30.1714,30.4703,709383.38602979,0
+KBH.US,D,20040830,000000,30.4782,30.5663,29.7645,29.8793,1213366.1768432,0
+KBH.US,D,20040831,000000,30.5248,30.5248,29.8705,30.3287,1087312.6415877,0
+KBH.US,D,20040901,000000,30.3901,31.1671,30.2575,31.1048,2710345.4836051,0
+KBH.US,D,20040902,000000,31.0602,31.1394,30.6841,31.0335,1395639.8333063,0
+KBH.US,D,20040903,000000,30.8315,31.2829,30.8217,31.2117,1219485.3393467,0
+KBH.US,D,20040907,000000,31.864,33.0567,31.6868,32.7796,4173322.3712851,0
+KBH.US,D,20040908,000000,32.7796,32.8716,32.3916,32.641,2882193.2267388,0
+KBH.US,D,20040909,000000,32.641,33.1884,32.5985,33.127,3145176.7878412,0
+KBH.US,D,20040910,000000,33.127,33.2052,32.743,33.1538,1618727.1014544,0
+KBH.US,D,20040913,000000,33.1538,33.9199,33.1538,33.8298,2522173.9122179,0
+KBH.US,D,20040914,000000,33.7625,34.1842,33.5833,34.0762,1954259.6633323,0
+KBH.US,D,20040915,000000,33.7872,33.9199,33.4349,33.5131,2004818.271139,0
+KBH.US,D,20040916,000000,33.6298,33.9297,33.4349,33.8199,1994841.9248089,0
+KBH.US,D,20040917,000000,34.2297,34.2633,33.8833,34.0506,2496781.963999,0
+KBH.US,D,20040920,000000,33.2636,34.2386,33.2636,33.6298,3147900.4566722,0
+KBH.US,D,20040921,000000,34.8473,37.0072,34.3603,36.7706,12290075.724945,0
+KBH.US,D,20040922,000000,36.6558,37.6882,36.2994,37.229,7082720.9681833,0
+KBH.US,D,20040923,000000,37.229,37.318,36.7538,37.0072,3233143.4110313,0
+KBH.US,D,20040924,000000,37.0329,37.0695,36.3806,36.838,2852947.1254821,0
+KBH.US,D,20040927,000000,36.8468,38.2,36.4677,37.7308,5061130.3120547,0
+KBH.US,D,20040928,000000,37.6882,37.8901,36.7894,36.9161,2975828.4351702,0
+KBH.US,D,20040929,000000,37.0973,37.4467,36.4855,36.5835,2481368.3826361,0
+KBH.US,D,20040930,000000,36.5835,37.5101,36.3628,37.2646,2416524.6571476,0
+KBH.US,D,20041001,000000,37.2646,37.4823,36.8726,37.2744,1776522.0873779,0
+KBH.US,D,20041004,000000,37.3873,37.616,35.463,35.6847,5549691.4394018,0
+KBH.US,D,20041005,000000,34.8285,35.4996,34.494,35.1552,6599140.4370293,0
+KBH.US,D,20041006,000000,35.2155,36.4767,35.084,35.9768,4334740.1600379,0
+KBH.US,D,20041007,000000,35.9768,35.9768,34.5544,34.686,4195764.351779,0
+KBH.US,D,20041008,000000,34.9315,35.2413,34.0694,34.7237,3475273.1249493,0
+KBH.US,D,20041011,000000,34.8632,35.0206,34.3861,34.4574,1840452.5351871,0
+KBH.US,D,20041012,000000,34.4574,35.2413,34.1842,35.1295,2580894.4341512,0
+KBH.US,D,20041013,000000,34.8285,34.977,33.7536,34.1298,3669337.5599459,0
+KBH.US,D,20041014,000000,34.1298,34.5544,33.8298,34.1842,2071470.3672534,0
+KBH.US,D,20041015,000000,34.202,34.494,34.009,34.4049,1627109.2528976,0
+KBH.US,D,20041018,000000,33.7457,34.3267,33.5833,34.1842,1979650.6012883,0
+KBH.US,D,20041019,000000,33.9447,34.6168,33.5675,33.7457,2128379.4877721,0
+KBH.US,D,20041020,000000,33.3458,33.7457,33.1359,33.5675,2065351.20475,0
+KBH.US,D,20041021,000000,33.7872,34.3861,33.2368,33.9823,2031111.3738821,0
+KBH.US,D,20041022,000000,33.611,34.103,33.4447,33.7457,1645707.1829827,0
+KBH.US,D,20041025,000000,33.9635,35.1295,33.9447,34.8039,3111170.3277077,0
+KBH.US,D,20041026,000000,35.463,36.1599,35.084,36.0807,3361237.6773842,0
+KBH.US,D,20041027,000000,36.1163,36.3806,35.463,36.0619,2730747.7432644,0
+KBH.US,D,20041028,000000,36.0906,36.6558,36.0183,36.2836,1534615.6415651,0
+KBH.US,D,20041029,000000,36.1797,36.5409,35.5076,36.2767,1663159.4749172,0
+KBH.US,D,20041101,000000,36.2401,37.0072,36.2401,36.8983,2342620.8937971,0
+KBH.US,D,20041102,000000,36.9082,38.0109,36.7182,37.5101,2992151.2531608,0
+KBH.US,D,20041103,000000,37.5101,37.9337,37.128,37.616,2004587.9311934,0
+KBH.US,D,20041104,000000,36.5667,37.4725,36.5033,37.3873,3910333.7588682,0
+KBH.US,D,20041105,000000,37.3873,37.3873,36.4162,37.1566,4144757.1872361,0
+KBH.US,D,20041108,000000,36.9617,37.3427,36.9439,37.2913,1144215.7005288,0
+KBH.US,D,20041109,000000,37.9169,38.9028,37.9169,38.107,3270553.4469406,0
+KBH.US,D,20041110,000000,38.3693,38.4454,37.7911,37.8813,2289569.967368,0
+KBH.US,D,20041111,000000,37.9594,38.107,37.5714,37.7407,1252134.0061163,0
+KBH.US,D,20041112,000000,37.8644,39.5125,37.8287,39.459,2605607.4856882,0
+KBH.US,D,20041115,000000,39.4314,40.2727,39.1859,39.8421,2816226.0888838,0
+KBH.US,D,20041116,000000,39.2561,39.4314,38.9482,39.2393,1757701.8994504,0
+KBH.US,D,20041117,000000,39.7698,40.2816,39.1353,39.2739,2250118.1900984,0
+KBH.US,D,20041118,000000,39.2739,39.6887,38.8592,39.3769,1506054.4985678,0
+KBH.US,D,20041119,000000,39.3868,39.5481,38.1624,38.5068,2783121.7935375,0
+KBH.US,D,20041122,000000,38.3939,39.0552,38.3861,39.0116,1762233.9389073,0
+KBH.US,D,20041123,000000,39.2561,39.6194,38.7443,39.5313,1983281.486221,0
+KBH.US,D,20041124,000000,39.9193,40.4043,39.5224,40.2915,2099580.9329887,0
+KBH.US,D,20041126,000000,40.2262,41.0111,39.6273,40.3172,1270492.5038895,0
+KBH.US,D,20041129,000000,39.85,39.9619,38.8047,38.9572,2523531.7055817,0
+KBH.US,D,20041130,000000,38.6751,39.2482,38.6672,38.7711,1837957.1857759,0
+KBH.US,D,20041201,000000,39.1859,39.9975,39.1165,39.8421,2006404.3839227,0
+KBH.US,D,20041202,000000,39.4788,39.5927,38.7177,39.0552,3570494.4461644,0
+KBH.US,D,20041203,000000,39.6976,40.7102,39.557,40.6518,3342871.0975076,0
+KBH.US,D,20041206,000000,40.6518,41.4467,40.5895,41.0022,2021142.0993924,0
+KBH.US,D,20041207,000000,41.2438,41.4625,40.44,40.6251,1886704.3921679,0
+KBH.US,D,20041208,000000,40.923,41.0022,40.2262,40.5895,1671324.4198327,0
+KBH.US,D,20041209,000000,41.0379,42.4672,41.0191,42.4672,3327230.2069879,0
+KBH.US,D,20041210,000000,42.4672,45.2803,42.4672,44.919,5427944.6549721,0
+KBH.US,D,20041213,000000,44.5527,44.8853,44.434,44.722,2534190.9896455,0
+KBH.US,D,20041214,000000,44.6794,44.8319,44.0361,44.5527,2901465.0021913,0
+KBH.US,D,20041215,000000,45.211,46.7393,45.211,46.5354,4299373.8860147,0
+KBH.US,D,20041216,000000,45.7762,47.1075,45.2368,46.578,4713581.6830121,0
+KBH.US,D,20041217,000000,46.578,47.4262,44.5973,45.698,7249577.0022317,0
+KBH.US,D,20041220,000000,45.698,46.2721,45.5376,45.6316,2132908.4964402,0
+KBH.US,D,20041221,000000,45.6316,46.0227,45.2724,45.8553,2307024.2798283,0
+KBH.US,D,20041222,000000,45.9435,47.0284,45.5812,45.7911,4010993.3253789,0
+KBH.US,D,20041223,000000,46.0138,46.0138,44.1885,44.8853,3635334.1306011,0
+KBH.US,D,20041227,000000,44.8853,45.0952,43.75,44.332,2072833.2119318,0
+KBH.US,D,20041228,000000,44.5785,45.698,44.2588,45.5564,2230622.1362777,0
+KBH.US,D,20041229,000000,45.0635,46.1999,45.0001,45.4446,1790119.2160114,0
+KBH.US,D,20041230,000000,45.503,45.8979,45.0883,45.698,921358.77232632,0
+KBH.US,D,20041231,000000,45.7762,46.5086,45.7762,46.0494,1395639.8333063,0
+KBH.US,D,20050103,000000,46.3137,46.383,45.4525,45.8277,2721003.7574058,0
+KBH.US,D,20050104,000000,45.8277,45.8713,43.6569,43.7312,3932777.7598879,0
+KBH.US,D,20050105,000000,43.6669,44.3222,43.4481,43.5184,3869072.6007097,0
+KBH.US,D,20050106,000000,43.7401,44.5617,43.7401,44.3132,2277322.5499948,0
+KBH.US,D,20050107,000000,44.8853,45.0803,43.7767,43.9302,2323123.8297135,0
+KBH.US,D,20050110,000000,44.6794,45.8455,44.3568,45.4347,3169666.571273,0
+KBH.US,D,20050111,000000,45.2526,45.8633,45.0081,45.8277,2475016.8596612,0
+KBH.US,D,20050112,000000,45.4347,45.8356,44.8764,45.6406,3322699.1777938,0
+KBH.US,D,20050113,000000,46.3563,46.864,46.1385,46.7551,4579363.2028412,0
+KBH.US,D,20050114,000000,46.7551,48.7298,46.6324,48.2528,4587524.106705,0
+KBH.US,D,20050118,000000,48.4052,48.6517,47.6797,48.3162,2561849.9678557,0
+KBH.US,D,20050119,000000,48.5201,49.2516,47.9034,48.335,4161760.9224342,0
+KBH.US,D,20050120,000000,47.6381,48.1587,46.7551,46.7729,2659333.2677476,0
+KBH.US,D,20050121,000000,46.8442,47.2323,46.0048,46.7126,3392748.7881065,0
+KBH.US,D,20050124,000000,46.7126,47.4074,46.4898,46.675,2364155.6581893,0
+KBH.US,D,20050125,000000,46.6473,47.0887,46.1731,46.6146,1570890.1419529,0
+KBH.US,D,20050126,000000,46.6146,47.5312,46.3385,47.4262,1746140.4505996,0
+KBH.US,D,20050127,000000,46.8442,47.3293,46.3563,46.6473,2008214.7750744,0
+KBH.US,D,20050128,000000,46.8274,48.0785,46.6235,47.4975,2277778.1785715,0
+KBH.US,D,20050131,000000,47.4975,48.1311,46.181,47.9291,2883780.3497853,0
+KBH.US,D,20050201,000000,48.2182,49.3911,48.1855,49.2961,3951140.2987128,0
+KBH.US,D,20050202,000000,49.2961,49.3555,48.5467,48.9625,2846595.6025071,0
+KBH.US,D,20050203,000000,48.1855,49.9563,48.1677,49.4001,3438772.3256676,0
+KBH.US,D,20050204,000000,49.6692,51.4648,49.6692,51.2629,4267633.4456097,0
+KBH.US,D,20050207,000000,51.2629,51.9963,50.9916,51.254,2495877.7786861,0
+KBH.US,D,20050208,000000,51.0867,52.2528,51.0699,52.0657,2686537.627644,0
+KBH.US,D,20050209,000000,52.0033,52.2596,51.0174,51.1233,2453483.105532,0
+KBH.US,D,20050210,000000,51.0006,51.546,50.2413,51.3589,2207500.248839,0
+KBH.US,D,20050211,000000,49.2258,50.2226,49.1832,49.7544,4967495.1036231,0
+KBH.US,D,20050214,000000,49.8335,50.2057,49.4089,50.0988,2081898.3011085,0
+KBH.US,D,20050215,000000,49.8513,50.1354,49.2258,49.9009,2431713.9601424,0
+KBH.US,D,20050216,000000,50.3998,51.053,49.5069,50.9718,3438772.3256676,0
+KBH.US,D,20050217,000000,50.8303,51.7836,50.7689,51.2381,2738000.4207636,0
+KBH.US,D,20050218,000000,51.0273,51.0273,50.3007,50.8927,3331309.6486568,0
+KBH.US,D,20050222,000000,50.7779,51.2807,49.7207,49.8682,4691585.2284657,0
+KBH.US,D,20050223,000000,50.374,50.8135,49.4465,50.5809,3979935.8227075,0
+KBH.US,D,20050224,000000,50.575,53.4772,50.4611,53.3713,4383714.6755868,0
+KBH.US,D,20050225,000000,53.1327,55.7449,53.0713,55.7449,5406635.179211,0
+KBH.US,D,20050228,000000,55.7449,55.7449,54.0334,55.049,3711506.944469,0
+KBH.US,D,20050301,000000,55.049,55.3658,54.2077,54.8352,2448941.9737088,0
+KBH.US,D,20050302,000000,54.6066,54.6244,53.9265,54.1829,2818942.6858744,0
+KBH.US,D,20050303,000000,54.475,54.9154,52.6655,52.72,4841218.3002625,0
+KBH.US,D,20050304,000000,53.1516,55.6835,53.1516,55.4707,3935043.7796164,0
+KBH.US,D,20050307,000000,55.5578,55.6558,54.5888,54.9432,1655000.5915793,0
+KBH.US,D,20050308,000000,54.562,54.6333,52.9307,53.3277,3115937.7584248,0
+KBH.US,D,20050309,000000,52.1834,52.8595,51.3401,51.4925,4969760.1130887,0
+KBH.US,D,20050310,000000,51.9429,52.1547,50.4275,50.8135,4136142.6753215,0
+KBH.US,D,20050311,000000,50.7689,51.44,50.3097,51.0006,2821889.6228106,0
+KBH.US,D,20050314,000000,50.953,51.1847,49.6692,50.3671,2858617.7312492,0
+KBH.US,D,20050315,000000,51.0273,51.9429,50.2057,50.669,3469153.9624459,0
+KBH.US,D,20050316,000000,51.0006,51.2293,50.2751,50.7591,2534419.3090652,0
+KBH.US,D,20050317,000000,50.9442,50.9442,49.4713,49.791,3452603.8352984,0
+KBH.US,D,20050318,000000,49.9375,50.8739,49.8513,50.5314,4560318.7365456,0
+KBH.US,D,20050321,000000,50.5314,51.6777,50.081,51.4737,4513390.0034087,0
+KBH.US,D,20050322,000000,52.4883,53.6801,52.0369,52.3141,8534134.3864867,0
+KBH.US,D,20050323,000000,52.0369,52.5349,51.7143,52.1646,4619039.2584789,0
+KBH.US,D,20050324,000000,52.4883,53.4772,52.0211,52.4983,3741663.2926162,0
+KBH.US,D,20050328,000000,52.6289,52.9209,51.44,52.1359,3901945.5458475,0
+KBH.US,D,20050329,000000,52.1359,52.6922,50.7155,50.8135,4053392.0395848,0
+KBH.US,D,20050330,000000,51.053,51.6341,50.7245,51.0867,2971290.3341359,0
+KBH.US,D,20050331,000000,51.5628,52.1547,51.5549,51.8112,2490891.1209155,0
+KBH.US,D,20050401,000000,53.4772,53.4861,51.9142,52.4883,4692038.8365166,0
+KBH.US,D,20050404,000000,52.4883,54.0522,51.828,53.4069,3942301.50843,0
+KBH.US,D,20050405,000000,53.8127,54.1424,52.5764,53.0159,3274404.5691897,0
+KBH.US,D,20050406,000000,52.5764,52.9209,51.8024,52.4527,3675913.361289,0
+KBH.US,D,20050407,000000,52.62,53.3277,52.2171,52.817,3003029.764278,0
+KBH.US,D,20050408,000000,52.817,53.098,52.3498,52.3844,2349422.9940341,0
+KBH.US,D,20050411,000000,52.5497,52.6041,51.741,52.5071,2402470.8896744,0
+KBH.US,D,20050412,000000,52.4883,54.3443,52.1735,54.2077,5531102.6016828,0
+KBH.US,D,20050413,000000,54.2513,54.2513,53.205,53.4158,4116192.0031871,0
+KBH.US,D,20050414,000000,53.4158,53.4593,50.9916,51.1777,6079518.776222,0
+KBH.US,D,20050415,000000,51.5005,51.6073,48.8714,49.0407,6611843.4829791,0
+KBH.US,D,20050418,000000,49.7138,49.8851,48.8625,49.7385,3729643.1844,0
+KBH.US,D,20050419,000000,49.0674,50.477,48.9535,50.0444,5011704.2089808,0
+KBH.US,D,20050420,000000,49.7712,49.9563,47.8143,48.0707,6727688.3114331,0
+KBH.US,D,20050421,000000,48.6012,49.3208,48.1152,49.0674,4338140.7050249,0
+KBH.US,D,20050422,000000,49.1387,49.2604,47.936,48.1677,3182816.1534332,0
+KBH.US,D,20050425,000000,48.5369,49.9464,48.3428,49.8247,2911214.0393645,0
+KBH.US,D,20050426,000000,49.8593,51.3401,49.5426,49.9979,4665970.0121416,0
+KBH.US,D,20050427,000000,49.9207,50.6611,49.4713,50.4176,2589737.2654857,0
+KBH.US,D,20050428,000000,50.1078,50.5482,48.5201,48.7724,3705837.3489647,0
+KBH.US,D,20050429,000000,50.0632,50.4176,48.4319,50.2839,3702438.8245035,0
+KBH.US,D,20050502,000000,50.7245,50.963,49.8593,50.4611,1841812.3490767,0
+KBH.US,D,20050503,000000,50.47,51.3144,50.2751,50.6433,3428912.1595731,0
+KBH.US,D,20050504,000000,50.0167,51.254,49.7544,51.0956,2008214.7750744,0
+KBH.US,D,20050505,000000,51.2886,52.4012,51.2213,51.933,2083601.6043908,0
+KBH.US,D,20050506,000000,51.4737,52.4883,50.5908,52.2596,2647090.9016889,0
+KBH.US,D,20050509,000000,52.0943,52.4171,51.7836,52.3141,1687307.7894822,0
+KBH.US,D,20050510,000000,51.1946,52.1904,50.9026,50.9916,2240599.4928708,0
+KBH.US,D,20050511,000000,50.9916,51.8716,50.5572,51.7836,1947118.1147544,0
+KBH.US,D,20050512,000000,48.0875,52.0033,48.0875,49.9464,1860969.9648193,0
+KBH.US,D,20050513,000000,50.0722,50.2839,48.8714,49.4623,2204207.8019843,0
+KBH.US,D,20050516,000000,49.5069,51.5371,49.4465,51.4212,1872870.8620112,0
+KBH.US,D,20050517,000000,51.4212,52.226,50.7511,52.1359,2314280.9983791,0
+KBH.US,D,20050518,000000,53.8127,55.5935,52.4883,55.5935,5184457.1476904,0
+KBH.US,D,20050519,000000,55.5935,56.7238,55.3984,55.7608,2931956.7576278,0
+KBH.US,D,20050520,000000,56.1497,56.1497,55.0926,55.7706,2517869.1819179,0
+KBH.US,D,20050523,000000,56.2042,57.7829,56.1854,57.0782,2947941.1375403,0
+KBH.US,D,20050524,000000,57.0782,57.7919,56.5675,57.6533,2901010.3838775,0
+KBH.US,D,20050525,000000,57.6533,57.7295,56.3457,56.4763,2174737.4223594,0
+KBH.US,D,20050526,000000,58.1888,58.6095,57.6068,58.5293,2177686.3798214,0
+KBH.US,D,20050527,000000,58.3313,58.6273,57.7216,58.4541,1413778.0937631,0
+KBH.US,D,20050531,000000,58.6551,59.5895,58.2957,59.5825,2895797.4272129,0
+KBH.US,D,20050601,000000,58.7105,60.3843,58.6649,59.8132,2416071.0490968,0
+KBH.US,D,20050602,000000,59.3004,60.5803,59.2915,60.215,1407088.13271,0
+KBH.US,D,20050603,000000,60.5179,60.8347,59.0707,59.433,2671465.5151479,0
+KBH.US,D,20050606,000000,59.8132,60.8713,58.7797,60.0349,1385779.6672119,0
+KBH.US,D,20050607,000000,60.1655,61.2662,60.1655,60.801,2121004.5684597,0
+KBH.US,D,20050608,000000,61.1088,61.1425,59.3964,59.7954,2539406.9770989,0
+KBH.US,D,20050609,000000,59.3004,60.4189,58.7709,59.7053,3179983.3762069,0
+KBH.US,D,20050610,000000,59.9002,60.4457,59.1855,59.4508,1658058.6574366,0
+KBH.US,D,20050613,000000,59.1945,60.1151,59.0183,59.9893,1748975.2483517,0
+KBH.US,D,20050614,000000,59.926,61.5602,59.926,61.4285,2129167.4928493,0
+KBH.US,D,20050615,000000,61.8393,62.8124,61.6097,62.5986,2654691.1096324,0
+KBH.US,D,20050616,000000,62.7213,63.9576,62.3867,63.7388,3469607.5704967,0
+KBH.US,D,20050617,000000,71.9239,73.1324,66.744,68.1456,10942501.17056,0
+KBH.US,D,20050620,000000,68.2376,68.2892,65.7383,65.8997,5202934.8564882,0
+KBH.US,D,20050621,000000,66.5164,66.8163,65.3681,65.8275,3712189.8822025,0
+KBH.US,D,20050622,000000,66.1778,66.6045,64.8495,65.096,3179302.4589992,0
+KBH.US,D,20050623,000000,65.2989,66.1303,64.5842,64.5842,2338310.1019195,0
+KBH.US,D,20050624,000000,64.7861,65.6888,63.1391,63.5141,2749908.3897958,0
+KBH.US,D,20050627,000000,63.7388,65.5552,63.6053,65.2791,2149461.6543763,0
+KBH.US,D,20050628,000000,65.6542,67.3616,65.6542,67.0885,2217809.9819326,0
+KBH.US,D,20050629,000000,67.3102,67.6131,65.8096,66.2431,1872305.1147762,0
+KBH.US,D,20050630,000000,66.3837,68.0337,66.3837,67.2478,2376740.5033776,0
+KBH.US,D,20050701,000000,67.424,67.8823,64.9385,66.8074,2824609.2505899,0
+KBH.US,D,20050705,000000,64.6188,66.5955,64.3456,66.163,3311133.6878913,0
+KBH.US,D,20050706,000000,67.0885,67.6408,66.6045,67.1845,3009380.27699,0
+KBH.US,D,20050707,000000,66.6915,69.2345,66.648,69.2345,3144842.3908149,0
+KBH.US,D,20050708,000000,69.3215,70.1609,68.8078,69.8986,2834475.4782618,0
+KBH.US,D,20050711,000000,70.5302,71.907,69.8254,71.718,2355655.3059846,0
+KBH.US,D,20050712,000000,71.2794,71.7814,70.1342,70.7083,3714228.5927741,0
+KBH.US,D,20050713,000000,70.3084,71.2438,69.9145,71.226,2407345.4082611,0
+KBH.US,D,20050714,000000,71.4586,72.3396,69.3799,70.063,3321672.7506676,0
+KBH.US,D,20050715,000000,69.9145,73.0424,69.8897,72.7524,3733724.6465948,0
+KBH.US,D,20050718,000000,72.8315,73.0077,72.0485,72.6048,2411654.1796127,0
+KBH.US,D,20050719,000000,72.7118,74.344,72.0317,74.1015,2940343.9603855,0
+KBH.US,D,20050720,000000,74.0144,75.3814,73.4433,74.4548,2382519.2072771,0
+KBH.US,D,20050721,000000,73.5016,73.663,72.0565,72.3396,2931617.3092868,0
+KBH.US,D,20050722,000000,72.8681,73.6987,71.8981,73.6184,1897014.1252615,0
+KBH.US,D,20050725,000000,73.4165,73.9273,70.444,70.5727,2764302.6158729,0
+KBH.US,D,20050726,000000,70.5549,71.6744,69.862,71.4943,2710799.0916559,0
+KBH.US,D,20050727,000000,71.3656,71.7526,69.9303,71.6922,2434780.1081031,0
+KBH.US,D,20050728,000000,73.0424,74.5955,72.0753,73.9798,2534074.8094097,0
+KBH.US,D,20050729,000000,73.4838,73.6719,71.8704,72.2574,2086319.2116443,0
+KBH.US,D,20050801,000000,73.9798,73.9798,70.4608,71.8981,2605039.7179275,0
+KBH.US,D,20050802,000000,71.6744,72.3891,70.9627,71.7358,2125087.0409174,0
+KBH.US,D,20050803,000000,71.1983,71.4309,69.6324,69.8986,3298889.301307,0
+KBH.US,D,20050804,000000,68.8078,69.8719,68.2376,69.1296,2738800.5489958,0
+KBH.US,D,20050805,000000,68.0149,68.0149,64.5931,65.7195,5290109.4335494,0
+KBH.US,D,20050808,000000,65.6354,66.357,63.0767,63.9141,4281123.4863739,0
+KBH.US,D,20050809,000000,63.9418,65.1494,63.5141,64.3971,3298210.404625,0
+KBH.US,D,20050810,000000,65.7116,65.9422,63.7814,64.1774,2534753.7060915,0
+KBH.US,D,20050811,000000,64.2576,65.1573,64.0011,65.0197,1976481.4065098,0
+KBH.US,D,20050812,000000,64.5129,65.3226,64.0823,65.2989,1942471.9155876,0
+KBH.US,D,20050815,000000,65.1226,65.6977,64.3971,65.2602,1676195.9076305,0
+KBH.US,D,20050816,000000,65.3067,65.9422,63.8507,64.1021,2062176.9586568,0
+KBH.US,D,20050817,000000,63.824,64.2576,62.9252,63.5963,2552893.9870743,0
+KBH.US,D,20050818,000000,63.4963,64.1774,62.6925,63.5419,2202850.0086206,0
+KBH.US,D,20050819,000000,63.7388,64.4248,63.0855,63.4963,2355426.9865647,0
+KBH.US,D,20050822,000000,63.6507,64.0566,62.9965,63.7022,2526032.1063075,0
+KBH.US,D,20050823,000000,64.1358,64.1358,61.4285,62.5986,3969847.3371933,0
+KBH.US,D,20050824,000000,62.5649,65.3681,61.7869,63.6943,4279425.2344062,0
+KBH.US,D,20050825,000000,65.2791,65.2791,62.5906,62.6767,3276897.8980751,0
+KBH.US,D,20050826,000000,62.6332,62.7767,61.099,61.8305,2915067.1821395,0
+KBH.US,D,20050829,000000,61.2662,62.45,60.9743,61.6374,2379120.6828159,0
+KBH.US,D,20050830,000000,61.3088,62.8292,61.3088,62.1937,2217017.9358037,0
+KBH.US,D,20050831,000000,62.6767,65.8096,62.2471,65.4226,4333154.0472543,0
+KBH.US,D,20050901,000000,65.2889,66.1125,63.8774,65.087,3504293.937575,0
+KBH.US,D,20050902,000000,65.1494,65.7116,63.8774,64.1259,1726530.2370691,0
+KBH.US,D,20050906,000000,64.3545,65.7907,64.3288,65.5998,2260771.4125845,0
+KBH.US,D,20050907,000000,65.5028,66.9766,65.4047,66.9489,2669081.2946578,0
+KBH.US,D,20050908,000000,63.9655,65.9165,63.9576,65.8908,3625807.3512702,0
+KBH.US,D,20050909,000000,66.2511,67.4696,66.0937,67.2389,2539971.7140708,0
+KBH.US,D,20050912,000000,67.3102,68.1832,66.8608,66.941,2677472.5384672,0
+KBH.US,D,20050913,000000,66.8252,67.335,66.2927,66.9677,2024650.7425119,0
+KBH.US,D,20050914,000000,66.7351,67.9546,66.1204,67.5309,2705925.5833322,0
+KBH.US,D,20050915,000000,67.7477,68.7405,67.6032,67.9705,2360869.2729121,0
+KBH.US,D,20050916,000000,68.2812,68.3169,65.5642,66.163,4490151.9357342,0
+KBH.US,D,20050919,000000,66.4728,66.7015,64.601,64.9742,3155268.3041442,0
+KBH.US,D,20050920,000000,64.8405,65.1048,62.1591,62.4134,4120274.4756448,0
+KBH.US,D,20050921,000000,63.5141,64.1774,62.3343,62.3867,3973815.6499412,0
+KBH.US,D,20050922,000000,62.1937,65.2791,62.1511,65.0197,6181994.795462,0
+KBH.US,D,20050923,000000,65.0623,65.4137,64.2486,65.2791,2429793.4503324,0
+KBH.US,D,20050926,000000,65.4137,66.1392,64.2209,64.7436,3001903.3211228,0
+KBH.US,D,20050927,000000,65.0534,65.6542,63.1737,63.5141,3561430.3672506,0
+KBH.US,D,20050928,000000,63.6053,63.6864,61.3088,62.7213,3855807.8485766,0
+KBH.US,D,20050929,000000,62.5016,63.7111,61.974,63.6053,2477964.8068604,0
+KBH.US,D,20050930,000000,63.7111,64.9821,63.7111,64.5753,2157963.016844,0
+KBH.US,D,20051003,000000,64.6802,65.5028,63.3864,64.6287,2469239.1660245,0
+KBH.US,D,20051004,000000,64.5753,64.5753,62.1056,62.1155,2832994.4328218,0
+KBH.US,D,20051005,000000,61.7513,61.7513,58.4006,59.4776,7045989.8289559,0
+KBH.US,D,20051006,000000,59.4142,59.4964,57.4801,58.4888,4899820.6214342,0
+KBH.US,D,20051007,000000,58.6184,59.3588,57.7829,59.0609,2341374.2293544,0
+KBH.US,D,20051010,000000,59.0539,59.0866,56.5487,56.9703,3026158.7235572,0
+KBH.US,D,20051011,000000,57.7384,58.848,56.2378,56.9021,4339615.6888875,0
+KBH.US,D,20051012,000000,56.6793,57.7137,55.7013,56.5487,4871825.2256718,0
+KBH.US,D,20051013,000000,56.2932,56.6358,54.4482,56.1497,4029019.4466517,0
+KBH.US,D,20051014,000000,58.5729,58.5729,56.1072,56.4951,4603168.0280135,0
+KBH.US,D,20051017,000000,56.4051,57.5336,55.9656,56.8387,2648001.1485794,0
+KBH.US,D,20051018,000000,56.4407,56.4863,54.5086,54.9916,4504096.5948122,0
+KBH.US,D,20051019,000000,54.2513,57.5978,53.6544,57.5978,4736701.549925,0
+KBH.US,D,20051020,000000,57.2554,57.9582,55.7974,56.2556,4131945.0328909,0
+KBH.US,D,20051021,000000,57.7829,57.8097,56.0983,56.706,2801373.2034413,0
+KBH.US,D,20051024,000000,56.7941,59.0935,56.7941,59.0935,3758214.4300265,0
+KBH.US,D,20051025,000000,58.6372,59.0935,57.1673,57.7216,2289569.967368,0
+KBH.US,D,20051026,000000,57.7216,58.0452,55.9478,56.9257,3149603.7599545,0
+KBH.US,D,20051027,000000,56.7654,56.9119,53.9533,54.1424,4402298.4619911,0
+KBH.US,D,20051028,000000,54.4304,55.6934,54.1424,55.6934,2899538.4308038,0
+KBH.US,D,20051031,000000,55.9122,57.88,55.8052,57.6533,3003599.5525646,0
+KBH.US,D,20051101,000000,57.4979,58.1274,56.7308,57.6959,2976052.7135384,0
+KBH.US,D,20051102,000000,57.7829,60.8267,57.6068,60.4645,4613368.6527118,0
+KBH.US,D,20051103,000000,61.7077,61.974,58.7263,59.1757,3562900.2997984,0
+KBH.US,D,20051104,000000,59.1035,59.732,57.6166,58.5729,2439992.0545049,0
+KBH.US,D,20051107,000000,58.8391,59.7854,57.7384,59.5033,2505964.2436744,0
+KBH.US,D,20051108,000000,56.1497,56.8387,55.5935,56.229,4146796.9080706,0
+KBH.US,D,20051109,000000,56.027,56.6704,55.1371,55.4262,3205938.0408719,0
+KBH.US,D,20051110,000000,55.8419,57.5157,55.2698,57.4455,2126558.9939911,0
+KBH.US,D,20051111,000000,57.5157,58.7956,57.4365,57.9423,2295009.2229266,0
+KBH.US,D,20051114,000000,57.5157,58.556,57.3663,58.0898,1553204.479284,0
+KBH.US,D,20051115,000000,57.3415,57.8533,56.5675,56.8832,2409158.8302016,0
+KBH.US,D,20051116,000000,57.5157,57.8533,56.1319,57.8285,2166578.5390215,0
+KBH.US,D,20051117,000000,57.5157,60.0517,57.1673,59.5657,3410773.8991164,0
+KBH.US,D,20051118,000000,60.4733,60.4733,58.6649,59.0361,2141753.3483005,0
+KBH.US,D,20051121,000000,59.3242,61.4899,59.1569,61.3365,2236403.8709661,0
+KBH.US,D,20051122,000000,61.09,63.3864,60.4555,63.2499,4690791.161811,0
+KBH.US,D,20051123,000000,62.8124,64.3377,62.7767,63.1559,2185398.726949,0
+KBH.US,D,20051125,000000,63.2954,63.5597,62.8896,63.429,626856.01839828,0
+KBH.US,D,20051128,000000,62.5906,62.8994,61.3365,61.4285,2095161.0327158,0
+KBH.US,D,20051129,000000,61.6464,63.9576,60.7268,61.4375,3178279.0626617,0
+KBH.US,D,20051130,000000,61.8027,62.3867,61.2237,61.5513,1704420.6330757,0
+KBH.US,D,20051201,000000,61.8819,62.4758,61.8127,62.3956,1260065.5802974,0
+KBH.US,D,20051202,000000,62.3699,63.1885,62.1511,62.8124,1120410.8753565,0
+KBH.US,D,20051205,000000,61.8393,62.6925,61.8393,62.6925,1149890.3473478,0
+KBH.US,D,20051206,000000,63.1637,63.6053,62.2393,62.3253,1908577.5946381,0
+KBH.US,D,20051207,000000,62.3253,62.3778,59.926,60.223,2357357.5990039,0
+KBH.US,D,20051208,000000,60.0071,61.6899,59.332,60.8891,2811123.2508774,0
+KBH.US,D,20051209,000000,60.9564,61.2068,59.83,61.09,1488367.825636,0
+KBH.US,D,20051212,000000,61.3553,61.9997,61.0109,61.2662,1328078.5005643,0
+KBH.US,D,20051213,000000,61.0445,62.4056,60.6149,62.1848,2237195.9170949,0
+KBH.US,D,20051214,000000,62.2393,65.3147,62.0254,65.1494,3474140.6202165,0
+KBH.US,D,20051215,000000,65.6354,66.3194,64.0289,65.2266,3225100.7079292,0
+KBH.US,D,20051216,000000,66.9578,66.9578,65.3949,66.0937,4707454.4384053,0
+KBH.US,D,20051219,000000,66.163,66.3382,64.505,64.6099,1638223.155275,0
+KBH.US,D,20051220,000000,65.1048,65.7285,64.0566,65.2335,1670758.6725978,0
+KBH.US,D,20051221,000000,65.2335,65.6631,64.5565,65.2424,1391561.4019002,0
+KBH.US,D,20051222,000000,65.4137,66.8608,65.1662,66.648,2231306.0842742,0
+KBH.US,D,20051223,000000,66.6045,67.1756,65.6176,65.7195,1753164.8086789,0
+KBH.US,D,20051227,000000,66.163,66.5164,65.5028,65.5028,1270952.173518,0
+KBH.US,D,20051228,000000,65.5028,65.5285,64.3634,64.3634,1535864.3265337,0
+KBH.US,D,20051229,000000,64.1437,65.2424,63.9576,64.505,1670525.3018633,0
+KBH.US,D,20051230,000000,64.3545,64.3971,63.729,64.1021,1260749.5282938,0
+KBH.US,D,20060103,000000,64.3971,66.9934,63.7022,66.744,2812594.1936882,0
+KBH.US,D,20060104,000000,66.3837,66.6045,65.8551,66.2689,1959246.321103,0
+KBH.US,D,20060105,000000,66.2609,67.8457,65.7285,66.7985,2308385.1039809,0
+KBH.US,D,20060106,000000,65.9868,67.0973,65.7383,66.8163,1808369.6156524,0
+KBH.US,D,20060109,000000,66.6915,70.6985,66.6659,70.4758,3505315.3133866,0
+KBH.US,D,20060110,000000,70.1342,72.2486,69.7907,71.6497,3496247.1934212,0
+KBH.US,D,20060111,000000,71.7526,72.3307,70.6153,72.0397,2212825.3446878,0
+KBH.US,D,20060112,000000,71.4586,71.6338,70.1609,70.4352,2022500.9030191,0
+KBH.US,D,20060113,000000,69.3403,70.7865,69.3403,70.0264,1461389.7646335,0
+KBH.US,D,20060117,000000,69.6482,69.8808,68.7593,69.1374,1838411.8040897,0
+KBH.US,D,20060118,000000,69.077,69.8254,68.1041,69.4859,1922290.9035075,0
+KBH.US,D,20060119,000000,69.6046,69.6224,68.1654,68.702,1453567.2988478,0
+KBH.US,D,20060120,000000,68.987,69.0157,66.9311,67.6923,1869131.878946,0
+KBH.US,D,20060123,000000,65.8096,66.843,65.7195,66.1461,1980220.3895749,0
+KBH.US,D,20060124,000000,66.4728,67.5785,66.1976,66.7103,1754641.8130672,0
+KBH.US,D,20060125,000000,66.7103,66.7103,64.8049,65.9244,2596988.9327219,0
+KBH.US,D,20060126,000000,66.7717,66.9132,65.1979,66.3382,1793856.1785507,0
+KBH.US,D,20060127,000000,66.6045,68.1922,65.9868,67.3102,1965257.3854741,0
+KBH.US,D,20060130,000000,67.3102,68.6752,66.6579,68.3792,2252046.7820117,0
+KBH.US,D,20060131,000000,67.9705,68.0239,66.7351,67.2211,2249102.8758643,0
+KBH.US,D,20060201,000000,66.6045,66.7717,64.8752,65.2424,2265647.951697,0
+KBH.US,D,20060202,000000,65.1494,65.183,62.9786,63.4617,2515713.2808477,0
+KBH.US,D,20060203,000000,62.7678,64.1595,61.6652,63.3864,3130329.9639761,0
+KBH.US,D,20060206,000000,63.2954,63.5875,61.8393,62.0957,1544363.6684754,0
+KBH.US,D,20060207,000000,60.2476,61.2741,59.332,59.5459,3451926.9591424,0
+KBH.US,D,20060208,000000,59.5459,60.8109,58.2165,60.695,6483185.4899172,0
+KBH.US,D,20060209,000000,60.5179,61.5602,60.4269,60.8971,2503131.4664481,0
+KBH.US,D,20060210,000000,60.0804,60.1319,58.9589,59.3004,2680193.1765095,0
+KBH.US,D,20060213,000000,59.2044,59.2668,57.8285,58.1799,2910193.6738158,0
+KBH.US,D,20060214,000000,58.0542,59.3083,57.1673,59.1223,3097573.1990741,0
+KBH.US,D,20060215,000000,59.0539,60.4457,58.8124,59.3242,1972281.7435534,0
+KBH.US,D,20060216,000000,59.7666,60.3022,58.858,60.2398,2250347.5197811,0
+KBH.US,D,20060217,000000,60.3388,60.606,59.441,59.5558,1602858.9017778,0
+KBH.US,D,20060221,000000,59.9893,60.1992,58.8124,59.9171,2329809.7497148,0
+KBH.US,D,20060222,000000,59.8042,62.2471,59.4142,61.8571,2549038.8237734,0
+KBH.US,D,20060223,000000,61.7334,62.8806,61.1346,61.7423,2783802.7107453,0
+KBH.US,D,20060224,000000,61.7423,61.8305,60.9149,61.099,1503669.2678149,0
+KBH.US,D,20060227,000000,60.8792,60.9405,59.6597,60.0349,1793183.3434463,0
+KBH.US,D,20060228,000000,59.9428,60.0616,58.9678,59.1311,1745116.0439992,0
+KBH.US,D,20060301,000000,59.1311,59.3083,58.6273,58.7015,1324680.986366,0
+KBH.US,D,20060302,000000,58.7015,59.8132,58.4274,59.046,1659532.6310362,0
+KBH.US,D,20060303,000000,58.6649,58.7531,57.4801,57.7563,2159432.9493918,0
+KBH.US,D,20060306,000000,57.5612,57.6533,56.2844,56.4951,3530024.3238719,0
+KBH.US,D,20060307,000000,56.0181,56.0181,54.3155,55.1985,4185676.8765278,0
+KBH.US,D,20060308,000000,54.8253,56.0181,54.5174,55.8864,2523422.5971864,0
+KBH.US,D,20060309,000000,55.9755,56.4219,54.7669,54.852,1574517.9960969,0
+KBH.US,D,20060310,000000,54.6957,56.4595,54.5086,55.7874,1878426.2978055,0
+KBH.US,D,20060313,000000,56.0111,56.7654,55.7974,55.8766,1201461.2385997,0
+KBH.US,D,20060314,000000,55.7974,58.6184,55.7974,58.6184,2948625.0855368,0
+KBH.US,D,20060315,000000,58.2492,58.8302,57.1752,57.4455,2196730.8461171,0
+KBH.US,D,20060316,000000,58.2957,59.5895,57.7563,58.8758,2331963.6302592,0
+KBH.US,D,20060317,000000,59.7666,60.4733,59.2044,59.3499,2413128.1532123,0
+KBH.US,D,20060320,000000,59.24,59.3688,57.588,57.7919,1988156.0048076,0
+KBH.US,D,20060321,000000,57.2554,57.6166,56.3893,56.6793,2246148.8670876,0
+KBH.US,D,20060322,000000,57.0782,58.1274,56.4219,56.9802,2245703.3411402,0
+KBH.US,D,20060323,000000,57.7829,60.4269,57.2643,59.83,4624482.5550892,0
+KBH.US,D,20060324,000000,59.6161,60.9564,58.367,60.1655,3860685.3979519,0
+KBH.US,D,20060327,000000,59.7666,60.695,59.7577,59.9893,1530535.1896332,0
+KBH.US,D,20060328,000000,60.3022,60.5011,58.5382,59.0777,2277778.1785715,0
+KBH.US,D,20060329,000000,59.0935,59.5379,58.2343,58.8758,1372517.9458675,0
+KBH.US,D,20060330,000000,58.7609,58.9322,56.9435,57.8533,2001073.2264964,0
+KBH.US,D,20060331,000000,57.6068,57.8365,56.9189,57.3227,1799189.3565029,0
+KBH.US,D,20060403,000000,56.9881,57.1842,56.5051,57.1494,2227337.7715264,0
+KBH.US,D,20060404,000000,56.9021,57.7731,56.8476,57.3227,1747614.4241991,0
+KBH.US,D,20060405,000000,57.5157,59.7666,57.5157,59.6765,2779944.5166556,0
+KBH.US,D,20060406,000000,59.1035,59.8716,58.6184,59.7666,2037123.448516,0
+KBH.US,D,20060407,000000,59.3776,60.4269,58.8203,59.7221,1708843.5641373,0
+KBH.US,D,20060410,000000,59.7409,60.1903,59.3004,59.7221,1801794.8245722,0
+KBH.US,D,20060411,000000,60.2476,60.801,58.8391,59.2311,2072373.5423035,0
+KBH.US,D,20060412,000000,58.4442,58.8391,57.4801,57.6068,1735820.6148768,0
+KBH.US,D,20060413,000000,56.9881,57.0861,56.2378,57.0416,1779691.2821563,0
+KBH.US,D,20060417,000000,56.9021,57.4267,55.932,56.4121,1482813.4001046,0
+KBH.US,D,20060418,000000,55.5331,59.5103,55.5331,59.3776,3939468.7312037,0
+KBH.US,D,20060419,000000,58.5828,59.5033,57.4267,58.5729,2232207.2387985,0
+KBH.US,D,20060420,000000,57.7829,58.9916,56.9435,58.2413,2403490.2449602,0
+KBH.US,D,20060421,000000,58.7531,58.7531,57.4524,57.8285,1986001.1140003,0
+KBH.US,D,20060424,000000,57.7384,57.7384,56.2932,56.3724,1417178.6387501,0
+KBH.US,D,20060425,000000,56.3724,56.6704,54.852,55.3143,2258396.2844608,0
+KBH.US,D,20060426,000000,55.6469,57.5612,55.5845,55.7974,2356224.0840082,0
+KBH.US,D,20060427,000000,54.5987,55.1094,53.1882,54.7045,3181791.7468328,0
+KBH.US,D,20060428,000000,54.0334,55.3816,53.8642,54.3155,2008673.4344399,0
+KBH.US,D,20060501,000000,53.8207,54.6689,53.0634,53.5138,2097768.5213111,0
+KBH.US,D,20060502,000000,52.5863,52.711,51.5371,52.4883,3260576.0903476,0
+KBH.US,D,20060503,000000,52.2686,53.3188,52.1834,52.6655,2519904.8617007,0
+KBH.US,D,20060504,000000,52.6824,53.1516,51.7934,51.8628,1323886.9197112,0
+KBH.US,D,20060505,000000,52.6378,54.8065,52.5349,54.1592,2809532.0867792,0
+KBH.US,D,20060508,000000,53.8127,54.7045,53.1327,53.3613,1664973.9071206,0
+KBH.US,D,20060509,000000,52.711,53.2485,52.3666,52.4349,1419898.2665294,0
+KBH.US,D,20060510,000000,53.5207,54.5808,52.72,53.7068,2454957.0791315,0
+KBH.US,D,20060511,000000,53.5207,53.5207,52.2864,52.4349,2185847.2836852,0
+KBH.US,D,20060512,000000,52.0469,52.1181,50.7155,50.9916,2605717.6043464,0
+KBH.US,D,20060515,000000,50.6878,51.2115,48.9625,49.8771,2851244.8324627,0
+KBH.US,D,20060516,000000,49.5604,50.2751,49.1744,49.3555,2940573.2900683,0
+KBH.US,D,20060517,000000,48.4319,49.3377,47.7608,47.9529,3614022.6343141,0
+KBH.US,D,20060518,000000,48.2994,49.3208,47.7707,47.9727,3076601.1511281,0
+KBH.US,D,20060519,000000,47.9727,48.335,46.9838,47.452,2863034.6007333,0
+KBH.US,D,20060522,000000,47.1679,47.2243,45.6138,46.4354,2998950.322609,0
+KBH.US,D,20060523,000000,47.6381,48.235,46.8007,46.8007,2532033.0680494,0
+KBH.US,D,20060524,000000,46.578,48.1677,45.6228,46.6047,4068921.8011834,0
+KBH.US,D,20060525,000000,46.7551,47.0798,45.9079,46.5086,2199449.4636335,0
+KBH.US,D,20060526,000000,46.6235,47.6797,46.578,46.864,1557058.6323219,0
+KBH.US,D,20060530,000000,46.1385,46.6849,45.503,45.5119,1583015.3175128,0
+KBH.US,D,20060531,000000,45.6316,45.7326,44.4627,45.1694,2802504.6979111,0
+KBH.US,D,20060601,000000,44.9913,45.9979,44.8141,45.9267,2140958.2713829,0
+KBH.US,D,20060602,000000,46.3651,46.4444,44.6191,45.0803,2771334.0457927,0
+KBH.US,D,20060605,000000,44.4627,44.5151,43.2739,43.3135,2878792.6817518,0
+KBH.US,D,20060606,000000,42.873,43.0324,40.1015,40.4212,7663562.5413869,0
+KBH.US,D,20060607,000000,40.9587,41.4793,39.9262,40.0827,3581713.4158855,0
+KBH.US,D,20060608,000000,39.7867,40.2014,38.6513,39.6015,4499901.9831703,0
+KBH.US,D,20060609,000000,40.1361,40.4915,39.4126,39.469,3211493.4766663,0
+KBH.US,D,20060612,000000,39.4224,39.4788,38.09,38.2178,2402360.7710162,0
+KBH.US,D,20060613,000000,37.8011,38.9918,37.0072,37.2814,5101595.3830325,0
+KBH.US,D,20060614,000000,37.5803,38.3771,37.4903,38.099,4538217.2146555,0
+KBH.US,D,20060615,000000,37.4903,40.047,37.4903,39.7867,5139683.3053608,0
+KBH.US,D,20060616,000000,39.7867,41.0111,39.6273,40.1113,5785021.0736085,0
+KBH.US,D,20060619,000000,40.2182,40.7904,39.1957,39.5313,4187599.4068636,0
+KBH.US,D,20060620,000000,39.9332,40.2727,38.8592,38.8869,3428459.5617852,0
+KBH.US,D,20060621,000000,39.0116,40.4915,39.0116,40.3984,3300363.2749064,0
+KBH.US,D,20060622,000000,40.3885,40.3984,39.4046,39.7698,3061410.8378704,0
+KBH.US,D,20060623,000000,39.6115,40.5469,39.4224,40.0064,1610224.7287239,0
+KBH.US,D,20060626,000000,40.246,41.8257,39.9332,41.6178,4811741.85906,0
+KBH.US,D,20060627,000000,41.7792,41.8941,40.1113,40.1549,3647115.8167685,0
+KBH.US,D,20060628,000000,40.0213,40.2994,39.368,39.6976,2115682.5033998,0
+KBH.US,D,20060629,000000,40.047,41.3932,39.368,41.3932,3539774.371308,0
+KBH.US,D,20060630,000000,41.4625,41.4951,40.4459,40.4459,2276076.8958151,0
+KBH.US,D,20060703,000000,40.7013,41.119,40.3252,40.8082,1558646.7656314,0
+KBH.US,D,20060705,000000,40.4915,40.5369,39.7342,40.0213,2584181.8296913,0
+KBH.US,D,20060706,000000,39.9619,41.0379,39.9094,40.5805,1952218.9322349,0
+KBH.US,D,20060707,000000,40.4043,41.3477,40.2014,40.3716,2599594.4007913,0
+KBH.US,D,20060710,000000,40.4459,40.7992,39.7867,39.8065,1550710.1401358,0
+KBH.US,D,20060711,000000,39.266,39.3947,38.3317,38.8137,2480230.8265887,0
+KBH.US,D,20060712,000000,38.7533,39.1076,37.2913,37.4031,2580214.5272064,0
+KBH.US,D,20060713,000000,37.3685,37.9337,36.6637,36.7628,2218149.4302735,0
+KBH.US,D,20060714,000000,35.7273,35.8055,34.6593,35.2155,4188058.066229,0
+KBH.US,D,20060717,000000,35.2889,35.6749,34.4049,34.7137,3130895.711211,0
+KBH.US,D,20060718,000000,34.7603,35.1126,33.4883,34.4405,3213533.1975008,0
+KBH.US,D,20060719,000000,34.8473,36.2579,34.6959,35.8244,3216595.3044098,0
+KBH.US,D,20060720,000000,35.1126,35.6036,34.2901,34.4326,3258081.7511993,0
+KBH.US,D,20060721,000000,34.395,34.9484,33.4259,34.5118,3331655.1585752,0
+KBH.US,D,20060724,000000,34.9147,35.7798,34.5622,35.562,2315412.4928489,0
+KBH.US,D,20060725,000000,35.4204,37.9495,35.2413,37.3596,5001048.9659687,0
+KBH.US,D,20060726,000000,37.0419,37.6972,36.3628,37.3685,3150281.6463735,0
+KBH.US,D,20060727,000000,37.6793,38.1524,36.3252,36.6103,2199903.0716843,0
+KBH.US,D,20060728,000000,37.0241,38.3861,36.9903,38.107,2888541.718925,0
+KBH.US,D,20060731,000000,37.714,37.8109,37.318,37.5101,1670301.0234952,0
+KBH.US,D,20060801,000000,37.0517,37.2368,36.1797,37.1468,4249950.8137296,0
+KBH.US,D,20060802,000000,37.8545,38.1158,36.8142,37.9763,2408931.5210446,0
+KBH.US,D,20060803,000000,37.4467,40.5369,37.2646,40.3528,4076966.5248114,0
+KBH.US,D,20060804,000000,41.0557,42.2049,39.9896,40.5805,4640233.5642672,0
+KBH.US,D,20060807,000000,40.5717,41.8851,40.0737,41.2714,2267465.4146892,0
+KBH.US,D,20060808,000000,41.2259,41.8159,38.973,39.2135,4315127.9259815,0
+KBH.US,D,20060809,000000,38.4355,38.4355,37.0617,37.3784,4193501.3628393,0
+KBH.US,D,20060810,000000,37.0517,37.706,36.6637,37.0419,3101313.192402,0
+KBH.US,D,20060811,000000,36.6806,36.9339,36.0253,36.2678,2363252.4831392,0
+KBH.US,D,20060814,000000,36.7449,36.7628,35.3512,35.5076,2305888.7443068,0
+KBH.US,D,20060815,000000,36.1698,36.9805,35.5521,36.9082,3429362.7368352,0
+KBH.US,D,20060816,000000,37.0241,38.8137,36.9161,38.6919,3154705.587698,0
+KBH.US,D,20060817,000000,38.4702,39.9094,38.4098,38.7949,2383429.4541675,0
+KBH.US,D,20060818,000000,38.8404,39.2927,38.0654,39.1591,1747614.4241991,0
+KBH.US,D,20060821,000000,38.8137,38.8225,37.5615,37.9495,1600249.3926567,0
+KBH.US,D,20060822,000000,38.7711,38.8592,37.7407,38.099,1991101.9314808,0
+KBH.US,D,20060823,000000,38.099,38.107,35.6847,35.7531,5227078.1197385,0
+KBH.US,D,20060824,000000,35.7531,36.443,35.1374,36.3252,3605064.6330069,0
+KBH.US,D,20060825,000000,35.7719,36.4955,35.6036,36.1163,2089384.3493421,0
+KBH.US,D,20060828,000000,36.4341,36.8538,35.9678,36.7894,2162951.6951405,0
+KBH.US,D,20060829,000000,36.6103,37.1745,36.1243,37.0695,2210559.3249593,0
+KBH.US,D,20060830,000000,37.229,37.4467,36.5033,37.4209,1914929.1176131,0
+KBH.US,D,20060831,000000,37.4903,38.0742,37.0874,37.7228,1949274.0158246,0
+KBH.US,D,20060901,000000,37.9337,38.107,36.9617,37.4209,1888966.3708447,0
+KBH.US,D,20060905,000000,37.5101,37.5279,36.6103,36.8142,1494493.049717,0
+KBH.US,D,20060906,000000,36.5935,36.7894,35.5432,35.6303,3047808.6579221,0
+KBH.US,D,20060907,000000,34.103,36.5935,34.103,35.6393,6698102.7618353,0
+KBH.US,D,20060908,000000,35.1987,36.0807,35.1631,35.5947,2752629.0278381,0
+KBH.US,D,20060911,000000,35.3848,36.8726,34.7959,36.2678,2734946.3959579,0
+KBH.US,D,20060912,000000,36.6013,38.7791,36.2836,38.7443,4757334.1495301,0
+KBH.US,D,20060913,000000,38.7711,39.4224,38.2336,38.4197,2958483.2311053,0
+KBH.US,D,20060914,000000,38.2861,39.2313,37.9247,38.9918,2991586.5161887,0
+KBH.US,D,20060915,000000,39.6115,41.8159,39.4502,40.3172,5595487.6678059,0
+KBH.US,D,20060918,000000,40.5805,41.999,40.0925,40.7191,4015870.8747543,0
+KBH.US,D,20060919,000000,40.5805,41.1972,39.2839,39.9332,3419613.699662,0
+KBH.US,D,20060920,000000,40.1549,40.5895,39.0384,39.1502,2900781.0541948,0
+KBH.US,D,20060921,000000,39.0384,39.5224,37.6348,37.9763,3798457.2431621,0
+KBH.US,D,20060922,000000,37.5714,39.5125,37.4377,39.0384,3655053.452527,0
+KBH.US,D,20060925,000000,39.5224,40.3984,38.489,40.246,3504182.8086538,0
+KBH.US,D,20060926,000000,39.6363,41.4535,39.459,40.7191,3949558.2269809,0
+KBH.US,D,20060927,000000,40.8795,41.8603,39.5036,40.0213,4236687.0718594,0
+KBH.US,D,20060928,000000,39.8916,40.5805,39.2057,39.8243,2078385.6169374,0
+KBH.US,D,20060929,000000,39.8243,40.4459,38.6315,38.6414,3255816.7417338,0
+KBH.US,D,20061002,000000,39.2482,39.6363,38.0574,38.8869,2695155.1703474,0
+KBH.US,D,20061003,000000,38.6998,38.983,38.0654,38.2593,2471730.4743841,0
+KBH.US,D,20061004,000000,37.9683,39.1779,37.714,38.8225,3211150.9975366,0
+KBH.US,D,20061005,000000,39.1076,39.2839,38.1446,38.6513,2112617.365702,0
+KBH.US,D,20061006,000000,38.3771,38.6058,38.0654,38.4524,1808711.0845191,0
+KBH.US,D,20061009,000000,38.5316,39.8916,38.0386,39.5125,2362227.0662759,0
+KBH.US,D,20061010,000000,40.1361,41.1804,40.0143,40.3618,3859666.0426661,0
+KBH.US,D,20061011,000000,40.1915,40.727,39.7698,40.3618,3717173.5091845,0
+KBH.US,D,20061012,000000,40.7102,41.8851,40.7102,41.8415,2644036.8768833,0
+KBH.US,D,20061013,000000,40.8468,41.0467,39.2561,39.368,4742369.1249034,0
+KBH.US,D,20061016,000000,39.6976,39.752,38.8404,38.9216,3863855.6029934,0
+KBH.US,D,20061017,000000,38.7255,38.9028,38.1524,38.2425,3514949.180587,0
+KBH.US,D,20061018,000000,38.6513,39.3195,38.0386,38.099,2656730.8304669,0
+KBH.US,D,20061019,000000,38.5404,39.2057,37.9337,38.6672,2283786.2121538,0
+KBH.US,D,20061020,000000,38.8137,38.8137,38.1624,38.6672,1562161.4703284,0
+KBH.US,D,20061023,000000,38.3771,38.8592,37.7228,38.09,2568085.3105949,0
+KBH.US,D,20061024,000000,38.3137,39.1353,37.8287,39.0987,1807355.3116812,0
+KBH.US,D,20061025,000000,39.3868,40.3716,38.6672,40.236,3445915.8947714,0
+KBH.US,D,20061026,000000,40.1203,41.0191,39.6976,40.8468,3566865.5817575,0
+KBH.US,D,20061027,000000,40.7102,41.2804,39.7867,40.145,3016635.9852779,0
+KBH.US,D,20061030,000000,39.943,40.6686,39.6115,40.0064,2064106.5608331,0
+KBH.US,D,20061031,000000,40.2727,40.4212,39.3502,39.6451,1667811.7356615,0
+KBH.US,D,20061101,000000,39.952,40.3618,39.3868,39.4126,2285600.6443572,0
+KBH.US,D,20061102,000000,39.2313,39.6273,39.0631,39.1591,2445889.9694289,0
+KBH.US,D,20061103,000000,39.1591,39.5036,38.2425,38.4098,2211469.5718497,0
+KBH.US,D,20061106,000000,38.5068,38.7791,38.1258,38.4098,1514776.0983519,0
+KBH.US,D,20061107,000000,37.9495,38.587,37.9337,37.9763,1927962.5195377,0
+KBH.US,D,20061108,000000,37.6793,38.0654,37.0241,37.7228,2570691.7889272,0
+KBH.US,D,20061109,000000,38.1712,38.1712,36.9251,36.9805,2358374.9337639,0
+KBH.US,D,20061110,000000,37.1666,38.7791,36.7628,38.6602,3561995.1042225,0
+KBH.US,D,20061113,000000,38.8137,39.8758,38.3049,39.5036,4104403.2451794,0
+KBH.US,D,20061114,000000,40.7904,42.2049,40.2182,41.9574,6450764.1323044,0
+KBH.US,D,20061115,000000,42.2128,43.2273,41.9831,42.5206,4850508.6780703,0
+KBH.US,D,20061116,000000,42.9176,44.0915,42.4672,43.0551,4290075.4261036,0
+KBH.US,D,20061117,000000,42.2128,43.3868,42.0445,43.2887,3192676.3195276,0
+KBH.US,D,20061120,000000,43.2887,43.5619,42.4672,42.7067,2306568.6512516,0
+KBH.US,D,20061121,000000,42.7859,43.358,42.5296,43.0393,1703518.4682885,0
+KBH.US,D,20061122,000000,43.458,44.2855,43.072,44.0727,2586448.8596827,0
+KBH.US,D,20061124,000000,43.8856,44.4716,43.4144,43.9935,1258817.9055918,0
+KBH.US,D,20061127,000000,43.8598,44.2222,42.7671,42.8473,2127356.0914346,0
+KBH.US,D,20061128,000000,42.9176,43.4402,42.0524,42.5384,3065264.9909083,0
+KBH.US,D,20061129,000000,42.8809,43.7668,42.5582,43.3135,2857141.7371239,0
+KBH.US,D,20061130,000000,43.95,46.0306,43.852,45.595,4937226.6162918,0
+KBH.US,D,20061201,000000,46.0306,46.5632,44.9121,45.9079,4583784.1133769,0
+KBH.US,D,20061204,000000,46.0593,46.0593,44.9913,45.3615,1891349.5810719,0
+KBH.US,D,20061205,000000,45.3525,46.5968,45.3525,46.0227,3109810.513818,0
+KBH.US,D,20061206,000000,46.5354,47.3738,46.4444,47.1867,3731572.7865761,0
+KBH.US,D,20061207,000000,47.0531,47.1779,45.4169,45.9722,3756397.9772972,0
+KBH.US,D,20061208,000000,46.0048,46.5256,45.018,45.4693,3695977.1828703,0
+KBH.US,D,20061211,000000,45.2981,45.8633,45.1952,45.5564,2143564.7497152,0
+KBH.US,D,20061212,000000,45.6881,45.6881,44.8853,45.1606,2309405.4695295,0
+KBH.US,D,20061213,000000,45.2724,46.6473,45.2368,45.6881,3097344.8796543,0
+KBH.US,D,20061214,000000,45.6504,46.4444,45.3427,45.5208,2091648.3485447,0
+KBH.US,D,20061215,000000,46.1385,46.3137,45.3891,45.6316,1854164.8337935,0
+KBH.US,D,20061218,000000,46.4018,46.4444,44.824,44.8943,1779353.8543412,0
+KBH.US,D,20061219,000000,44.4003,45.1694,43.7836,44.6369,2371751.825081,0
+KBH.US,D,20061220,000000,44.9457,45.308,44.5785,44.7596,1094455.2004286,0
+KBH.US,D,20061221,000000,44.8764,44.8853,43.7668,44.3044,1677784.04094,0
+KBH.US,D,20061222,000000,44.6052,44.6052,44.0459,44.231,1062823.8684189,0
+KBH.US,D,20061226,000000,44.231,44.8853,44.231,44.8052,971348.6021093,0
+KBH.US,D,20061227,000000,44.7596,45.8009,44.7596,45.6604,1798508.4392951,0
+KBH.US,D,20061228,000000,45.6604,46.095,44.9913,45.4842,1465014.5879887,0
+KBH.US,D,20061229,000000,45.3615,45.9801,45.2368,45.2368,1179357.6961839,0
+KBH.US,D,20070103,000000,45.218,45.5307,43.1373,43.458,3897982.2844142,0
+KBH.US,D,20070104,000000,43.7599,44.0627,42.9532,43.4214,2764078.3375048,0
+KBH.US,D,20070105,000000,43.3135,43.5431,42.9176,42.9818,1971602.8468715,0
+KBH.US,D,20070108,000000,43.3135,43.5085,42.0792,42.5938,2168505.110409,0
+KBH.US,D,20070109,000000,42.9254,43.1284,42.3781,42.7948,1938278.3142087,0
+KBH.US,D,20070110,000000,42.576,43.1284,42.2989,42.8641,2068976.0281051,0
+KBH.US,D,20070111,000000,43.0819,43.94,42.873,43.75,2185278.5056615,0
+KBH.US,D,20070112,000000,43.75,44.0193,43.3402,43.5352,1453453.1391379,0
+KBH.US,D,20070116,000000,43.5619,43.9124,42.9254,43.4214,2672484.8704337,0
+KBH.US,D,20070117,000000,43.7134,44.5874,43.7134,44.4172,2713862.2088279,0
+KBH.US,D,20070118,000000,44.7686,45.1694,44.2944,44.9289,1921498.8573787,0
+KBH.US,D,20070119,000000,45.1516,45.7505,44.6369,45.6406,1965480.6535792,0
+KBH.US,D,20070122,000000,45.9177,45.9435,45.0269,45.4069,1514555.8610355,0
+KBH.US,D,20070123,000000,45.5564,47.2778,44.9913,46.9314,3235523.5904697,0
+KBH.US,D,20070124,000000,46.9758,47.839,46.2879,47.4708,2154561.461594,0
+KBH.US,D,20070125,000000,47.452,47.6381,45.4842,45.9801,2409724.5774364,0
+KBH.US,D,20070126,000000,45.8177,46.4285,44.7784,44.9735,2475699.7973948,0
+KBH.US,D,20070129,000000,45.0635,45.8713,44.9022,45.5644,1726981.824594,0
+KBH.US,D,20070130,000000,45.9633,46.1632,45.3615,45.5812,1440079.2786095,0
+KBH.US,D,20070131,000000,45.3615,47.9974,45.3615,47.8312,3195510.1070168,0
+KBH.US,D,20070201,000000,47.8143,48.7536,47.6479,48.1231,2958825.710235,0
+KBH.US,D,20070202,000000,47.7252,49.4713,47.7252,49.0833,2597443.5510356,0
+KBH.US,D,20070205,000000,48.8714,49.0674,48.1677,48.6269,2024540.6238536,0
+KBH.US,D,20070206,000000,48.5111,48.916,47.6895,48.2448,1595602.1832269,0
+KBH.US,D,20070207,000000,48.6517,48.7298,47.7163,48.0539,1725848.3095984,0
+KBH.US,D,20070208,000000,47.6015,47.6015,46.4988,46.9076,2202396.4005697,0
+KBH.US,D,20070209,000000,46.5086,46.9482,45.4525,45.8455,2304642.0798641,0
+KBH.US,D,20070212,000000,45.7158,46.2375,45.3891,45.8177,2393112.824251,0
+KBH.US,D,20070213,000000,46.3315,47.5312,45.8713,47.1323,3935610.5371142,0
+KBH.US,D,20070214,000000,47.6193,48.0539,46.957,47.7529,2889893.4507112,0
+KBH.US,D,20070215,000000,47.936,48.7298,47.848,48.2994,2756030.583088,0
+KBH.US,D,20070216,000000,47.848,48.2092,47.3639,47.8312,2347265.072438,0
+KBH.US,D,20070220,000000,47.9212,48.7032,47.6193,48.2182,1547767.2442513,0
+KBH.US,D,20070221,000000,47.7252,47.7252,47.0106,47.3976,2896481.3752093,0
+KBH.US,D,20070222,000000,47.743,47.9885,45.9801,46.3651,2732224.7476527,0
+KBH.US,D,20070223,000000,46.1632,46.3235,45.3357,45.5208,3229518.5876761,0
+KBH.US,D,20070226,000000,45.6504,45.988,45.1774,45.8891,2627046.275103,0
+KBH.US,D,20070227,000000,44.8943,45.114,43.7599,44.1885,4408987.4127812,0
+KBH.US,D,20070228,000000,44.4528,44.4716,42.9176,43.6935,3570267.1370074,0
+KBH.US,D,20070301,000000,42.6374,44.7686,42.2623,44.231,4434214.6881441,0
+KBH.US,D,20070302,000000,44.241,44.9022,43.4402,43.5431,3079884.5056164,0
+KBH.US,D,20070305,000000,42.3959,42.8185,41.7535,42.1246,4413870.0134711,0
+KBH.US,D,20070306,000000,43.0482,43.4916,42.2385,42.972,4010544.7686427,0
+KBH.US,D,20070307,000000,43.2273,43.6045,42.776,42.873,2463339.2305746,0
+KBH.US,D,20070308,000000,43.2373,43.7035,42.8809,43.0393,2465045.5646457,0
+KBH.US,D,20070309,000000,43.4302,43.4916,41.9029,42.2623,3261826.795842,0
+KBH.US,D,20070312,000000,41.999,42.3069,40.5281,40.8973,5447671.0487384,0
+KBH.US,D,20070313,000000,40.6063,40.6063,37.5803,38.6919,9957777.6976587,0
+KBH.US,D,20070314,000000,38.2336,40.5895,38.2336,40.2262,7013350.2545525,0
+KBH.US,D,20070315,000000,40.246,41.3219,40.1826,40.8884,4584692.3397416,0
+KBH.US,D,20070316,000000,40.7904,41.2882,39.7599,40.0292,3160595.4205187,0
+KBH.US,D,20070319,000000,40.3716,40.7904,39.9807,40.2093,3163320.0996126,0
+KBH.US,D,20070320,000000,39.7867,40.6251,39.459,40.2638,3000510.1685567,0
+KBH.US,D,20070321,000000,40.4311,42.5018,40.1361,42.1613,4571780.1693673,0
+KBH.US,D,20070322,000000,43.358,43.5263,41.4625,41.6812,8724462.869207,0
+KBH.US,D,20070323,000000,41.4863,42.7581,40.9745,41.3387,5313119.1818041,0
+KBH.US,D,20070326,000000,41.4714,41.5219,40.0391,40.5717,4690228.4453648,0
+KBH.US,D,20070327,000000,39.4314,40.1361,39.1681,39.9718,5544815.9105522,0
+KBH.US,D,20070328,000000,38.9304,39.4788,38.578,38.7087,5429354.9820077,0
+KBH.US,D,20070329,000000,37.9763,38.5316,37.7228,37.9683,7191721.2653576,0
+KBH.US,D,20070330,000000,38.1712,38.6672,37.5892,37.6436,4267319.2538418,0
+KBH.US,D,20070402,000000,37.9941,38.0208,36.6984,36.9439,4790770.821377,0
+KBH.US,D,20070403,000000,37.2458,38.1524,36.9339,37.5348,4515884.3425569,0
+KBH.US,D,20070404,000000,37.318,37.616,36.8914,37.0973,2772521.1047231,0
+KBH.US,D,20070405,000000,37.0517,37.6536,36.8468,37.4209,2630315.4859105,0
+KBH.US,D,20070409,000000,37.5348,37.8901,37.1745,37.5179,2242528.0847842,0
+KBH.US,D,20070410,000000,37.3596,37.714,36.9251,37.0151,2460625.6643729,0
+KBH.US,D,20070411,000000,37.2112,37.2112,36.5133,36.6103,3874135.0281993,0
+KBH.US,D,20070412,000000,36.3896,37.4031,36.0718,37.3269,3318752.0805674,0
+KBH.US,D,20070413,000000,37.4031,37.4903,36.1243,36.4242,3820913.3673368,0
+KBH.US,D,20070416,000000,36.5409,36.9339,36.0807,36.4767,3592168.6268395,0
+KBH.US,D,20070417,000000,37.2646,38.19,37.0517,37.9683,5579949.8241039,0
+KBH.US,D,20070418,000000,37.3269,39.2739,37.318,38.8948,5990461.0690787,0
+KBH.US,D,20070419,000000,38.6315,39.3868,38.1524,38.6998,4423188.6786406,0
+KBH.US,D,20070420,000000,39.4046,39.7698,39.266,39.6629,3968034.9255157,0
+KBH.US,D,20070423,000000,39.8758,40.0539,38.5226,39.0462,3609549.1901067,0
+KBH.US,D,20070424,000000,39.0552,39.4224,37.9594,38.8325,3676237.6556861,0
+KBH.US,D,20070425,000000,39.3027,39.4314,38.2336,38.878,3284645.6044048,0
+KBH.US,D,20070426,000000,39.4224,40.4132,38.9918,40.1915,4491049.0492067,0
+KBH.US,D,20070427,000000,40.1915,40.4043,39.4314,39.8658,3730324.1016077,0
+KBH.US,D,20070430,000000,39.9619,39.9975,38.7443,38.9126,3873413.7004748,0
+KBH.US,D,20070501,000000,38.9126,39.6363,38.1624,39.1591,3510726.2815835,0
+KBH.US,D,20070502,000000,39.3769,39.85,39.1779,39.5659,1817556.9466423,0
+KBH.US,D,20070503,000000,39.8916,40.0827,39.36,39.8243,2616375.8781473,0
+KBH.US,D,20070504,000000,40.1361,40.2014,39.0908,39.4224,1919230.8171243,0
+KBH.US,D,20070507,000000,39.6887,39.7698,38.878,39.0819,2454389.3113708,0
+KBH.US,D,20070508,000000,38.7869,39.3769,38.1446,39.1957,2257670.9156846,0
+KBH.US,D,20070509,000000,39.0384,39.6817,38.6672,39.4224,2592458.9137908,0
+KBH.US,D,20070510,000000,39.0552,39.1957,37.8733,38.1524,2745136.918027,0
+KBH.US,D,20070511,000000,39.8154,40.1361,39.1591,39.2482,4056391.5101928,0
+KBH.US,D,20070514,000000,39.1681,39.5847,38.8225,39.0631,2272113.6343818,0
+KBH.US,D,20070515,000000,39.2135,39.3868,38.4801,38.6998,2390706.3779768,0
+KBH.US,D,20070516,000000,38.6998,38.983,38.003,38.7869,2125055.7227669,0
+KBH.US,D,20070517,000000,38.7869,39.6531,38.489,39.36,3095766.8489741,0
+KBH.US,D,20070518,000000,39.6273,39.6729,38.9918,39.3947,2025643.8309617,0
+KBH.US,D,20070521,000000,39.6115,40.2262,39.368,39.6363,2504687.2713442,0
+KBH.US,D,20070522,000000,39.7698,41.1536,39.5659,40.9507,2751995.5929875,0
+KBH.US,D,20070523,000000,41.3763,42.0356,40.5805,40.7636,2713541.9554823,0
+KBH.US,D,20070524,000000,40.7102,42.9354,40.4558,41.0557,4781911.8258358,0
+KBH.US,D,20070525,000000,41.4189,41.8257,40.3716,41.0379,3475836.8516583,0
+KBH.US,D,20070529,000000,41.0843,41.4951,40.5805,41.0022,1931930.8322854,0
+KBH.US,D,20070530,000000,40.4915,41.2714,40.2994,41.1626,1857224.9201768,0
+KBH.US,D,20070531,000000,41.3298,41.4625,40.1549,40.4835,2763285.2811129,0
+KBH.US,D,20070601,000000,40.4835,40.6854,40.0292,40.2915,2299442.2566174,0
+KBH.US,D,20070604,000000,40.2915,41.7703,39.9005,41.5129,4058368.5947262,0
+KBH.US,D,20070605,000000,41.6892,41.9653,40.7904,41.2536,2410631.7935382,0
+KBH.US,D,20070606,000000,40.8973,40.9587,39.9332,40.1361,2154903.9407237,0
+KBH.US,D,20070607,000000,39.7421,39.9262,38.489,38.683,3281569.3538149,0
+KBH.US,D,20070608,000000,38.683,39.3947,38.3317,39.2393,2774791.1655032,0
+KBH.US,D,20070611,000000,39.1502,39.5224,38.0812,38.8404,2230622.1362777,0
+KBH.US,D,20070612,000000,38.6246,38.7255,37.7743,37.9852,3403529.3037206,0
+KBH.US,D,20070613,000000,38.2089,38.4098,37.5536,38.3771,2194479.9803324,0
+KBH.US,D,20070614,000000,38.2247,38.7621,38.0109,38.3939,1930632.6444339,0
+KBH.US,D,20070615,000000,38.9126,39.266,38.4801,38.5226,2169864.9242986,0
+KBH.US,D,20070618,000000,38.7345,38.8948,38.0386,38.2861,1994841.9248089,0
+KBH.US,D,20070619,000000,38.5068,38.6246,37.5803,38.0574,2284690.3974668,0
+KBH.US,D,20070620,000000,38.0654,38.1158,37.1151,37.2112,2353170.0592026,0
+KBH.US,D,20070621,000000,37.0695,37.2646,36.344,37.121,2970148.7370368,0
+KBH.US,D,20070622,000000,36.8726,37.0419,36.1985,36.443,2955081.6758553,0
+KBH.US,D,20070625,000000,36.5033,36.7261,35.6481,35.8867,2773657.6505076,0
+KBH.US,D,20070626,000000,35.6303,35.8966,34.9582,35.0928,3881954.4631963,0
+KBH.US,D,20070627,000000,34.8385,35.7441,34.4752,35.6669,4415309.6381314,0
+KBH.US,D,20070628,000000,35.1987,35.9154,35.0652,35.1889,4522021.689793,0
+KBH.US,D,20070629,000000,35.463,35.6571,34.4138,34.7325,3637141.4909642,0
+KBH.US,D,20070702,000000,34.5544,34.6168,33.9911,34.4663,5419094.7517973,0
+KBH.US,D,20070703,000000,34.6959,34.8285,33.5329,33.5922,2895740.8524894,0
+KBH.US,D,20070705,000000,33.7457,33.7625,33.0281,33.4705,4251534.9059874,0
+KBH.US,D,20070706,000000,33.327,34.4504,32.8261,34.3603,5272703.6137092,0
+KBH.US,D,20070709,000000,34.3079,34.6246,33.2735,33.3804,4746986.0264455,0
+KBH.US,D,20070710,000000,33.3458,33.3458,31.8472,31.9006,6253549.6975248,0
+KBH.US,D,20070711,000000,31.7799,32.0837,31.2017,31.7056,5392917.8292899,0
+KBH.US,D,20070712,000000,31.7145,32.1451,31.5294,31.9264,2928711.7931304,0
+KBH.US,D,20070713,000000,32.0402,33.4349,31.953,33.0191,5294750.5814016,0
+KBH.US,D,20070716,000000,32.735,33.1884,31.96,32.4628,4294270.0377455,0
+KBH.US,D,20070717,000000,32.5064,32.6846,32.0491,32.1015,2879388.7368742,0
+KBH.US,D,20070718,000000,31.7957,34.0941,31.2829,31.864,3724544.3874452,0
+KBH.US,D,20070719,000000,31.8729,32.447,31.8729,32.0402,2206620.3098361,0
+KBH.US,D,20070720,000000,31.96,31.9689,30.5346,30.9028,5164410.5005786,0
+KBH.US,D,20070723,000000,30.9385,31.1493,29.5874,29.5972,4296991.6860505,0
+KBH.US,D,20070724,000000,29.3963,29.5091,28.254,28.4064,5593454.008549,0
+KBH.US,D,20070725,000000,28.7519,28.9172,27.4018,28.2996,6664128.6301153,0
+KBH.US,D,20070726,000000,27.6819,28.0789,27.0028,27.7908,6777429.6165378,0
+KBH.US,D,20070727,000000,27.5226,28.6965,27.3562,27.5908,6832174.753883,0
+KBH.US,D,20070730,000000,27.9136,28.1045,27.4552,27.868,6264630.2612259,0
+KBH.US,D,20070731,000000,28.6529,28.7766,27.8413,28.061,7025367.3319801,0
+KBH.US,D,20070801,000000,28.0373,28.2273,25.8408,27.6641,10404921.076095,0
+KBH.US,D,20070802,000000,28.3451,29.2142,27.6909,28.8658,7274960.8683472,0
+KBH.US,D,20070803,000000,28.6707,28.9529,27.1603,27.2959,6533456.1727918,0
+KBH.US,D,20070806,000000,27.2781,28.2015,25.5825,28.2015,9498864.7562103,0
+KBH.US,D,20070807,000000,28.2184,30.0258,27.3929,29.1637,9648011.8915427,0
+KBH.US,D,20070808,000000,29.9328,33.0093,29.3062,31.7333,10652885.058373,0
+KBH.US,D,20070809,000000,30.594,33.0093,29.9922,31.9174,9307120.8951398,0
+KBH.US,D,20070810,000000,31.0514,32.3916,30.6554,31.378,7647111.4200056,0
+KBH.US,D,20070813,000000,31.9778,32.1015,29.4655,29.818,5501290.7531912,0
+KBH.US,D,20070814,000000,29.6408,30.1536,28.0531,28.3451,5249577.6852188,0
+KBH.US,D,20070815,000000,27.9858,28.5025,26.4664,26.8791,6091433.8170946,0
+KBH.US,D,20070816,000000,25.5111,27.9304,24.7015,27.9304,12602985.469266,0
+KBH.US,D,20070817,000000,30.1714,30.7781,27.2869,28.4936,9343110.5013842,0
+KBH.US,D,20070820,000000,28.7242,28.8094,27.383,27.8076,4104104.2073552,0
+KBH.US,D,20070821,000000,27.2425,28.1749,26.8177,27.6641,4096806.0680247,0
+KBH.US,D,20070822,000000,28.1045,28.6797,27.5057,27.7621,3299910.6771186,0
+KBH.US,D,20070823,000000,28.1402,28.9984,27.7908,28.0531,3795162.7757815,0
+KBH.US,D,20070824,000000,28.2015,28.4936,27.4552,28.2105,3444324.7306732,0
+KBH.US,D,20070827,000000,28.1659,28.4064,26.5178,26.6336,3030520.0285806,0
+KBH.US,D,20070828,000000,26.2456,26.2456,25.1153,25.1578,5321730.6629299,0
+KBH.US,D,20070829,000000,25.3637,25.8933,24.9569,25.8745,4832376.4791909,0
+KBH.US,D,20070830,000000,25.4161,26.1576,25.142,25.6784,3056078.6701812,0
+KBH.US,D,20070831,000000,27.0197,27.3047,25.7874,26.7663,5426586.8616083,0
+KBH.US,D,20070904,000000,26.6891,27.5582,26.3862,27.1434,3175219.9865414,0
+KBH.US,D,20070905,000000,26.7821,26.7821,25.5923,25.8062,4022670.9544655,0
+KBH.US,D,20070906,000000,25.9823,26.0061,25.0193,25.4063,2001755.1539671,0
+KBH.US,D,20070907,000000,24.7015,24.9995,24.0452,24.6471,3565276.4381851,0
+KBH.US,D,20070910,000000,24.6559,24.7758,23.4216,23.5098,4076172.4581567,0
+KBH.US,D,20070911,000000,23.6592,23.9779,23.2029,23.4216,3192226.7525284,0
+KBH.US,D,20070912,000000,23.2445,23.5354,22.8901,23.1653,4040698.0860011,0
+KBH.US,D,20070913,000000,23.3315,23.8463,23.0356,23.5444,2819732.7114774,0
+KBH.US,D,20070914,000000,23.2445,24.367,23.0266,24.3293,3060502.6115057,0
+KBH.US,D,20070917,000000,24.1709,24.9133,24.0066,24.8084,3530249.6125029,0
+KBH.US,D,20070918,000000,24.8708,25.8596,24.1997,25.731,9895654.6102125,0
+KBH.US,D,20070919,000000,26.11,27.957,25.2736,25.8685,8188317.3480882,0
+KBH.US,D,20070920,000000,25.53,25.9121,24.0531,24.1433,4480518.0685338,0
+KBH.US,D,20070921,000000,24.4966,24.4966,23.5632,24.0531,3710486.5789203,0
+KBH.US,D,20070924,000000,24.1709,24.2283,22.6802,22.707,3999091.4179242,0
+KBH.US,D,20070925,000000,21.7032,22.5258,21.6934,22.1298,7775304.6921247,0
+KBH.US,D,20070926,000000,22.3367,22.4704,20.9866,21.2528,7002233.3213863,0
+KBH.US,D,20070927,000000,21.2776,22.0121,20.9945,21.7983,10766452.754207,0
+KBH.US,D,20070928,000000,21.9953,22.2912,21.5696,22.1032,6684555.1360848,0
+KBH.US,D,20071001,000000,22.4981,23.0692,22.1646,22.9089,6771554.9376609,0
+KBH.US,D,20071002,000000,22.988,24.6183,22.9514,24.0363,9148959.1837765,0
+KBH.US,D,20071003,000000,23.9522,26.015,23.8641,25.338,11075582.094683,0
+KBH.US,D,20071004,000000,25.6438,25.6784,23.8829,24.7916,7636583.4701214,0
+KBH.US,D,20071005,000000,25.4865,25.9982,24.9846,25.9378,5666786.9733501,0
+KBH.US,D,20071008,000000,25.9913,26.11,25.142,25.3726,3110150.9724219,0
+KBH.US,D,20071009,000000,25.5923,26.2456,25.0717,26.12,4091819.410254,0
+KBH.US,D,20071010,000000,26.1744,26.6792,25.8062,26.3763,4782985.7353193,0
+KBH.US,D,20071011,000000,26.8693,26.985,25.9566,26.11,5823445.413489,0
+KBH.US,D,20071012,000000,26.1288,26.1288,25.0637,25.53,4208460.3258885,0
+KBH.US,D,20071015,000000,24.94,25.0875,24.261,24.4372,4691695.3471239,0
+KBH.US,D,20071016,000000,24.2956,24.3036,23.3246,23.4127,4315100.6488827,0
+KBH.US,D,20071017,000000,23.5542,23.8374,22.4516,22.9514,5295094.0707942,0
+KBH.US,D,20071018,000000,22.6456,22.9792,22.3199,22.6624,4013032.0359505,0
+KBH.US,D,20071019,000000,22.3279,22.988,22.1388,22.6802,6645602.4286974,0
+KBH.US,D,20071022,000000,22.3545,24.261,22.1477,24.0363,6392836.6667629,0
+KBH.US,D,20071023,000000,24.5293,24.7015,23.6939,23.9878,4088837.1141156,0
+KBH.US,D,20071024,000000,23.5542,24.0066,22.7585,23.6503,6515904.8750912,0
+KBH.US,D,20071025,000000,23.7661,24.6085,22.9514,23.2445,4604104.5417399,0
+KBH.US,D,20071026,000000,23.6939,24.4887,23.2118,24.3293,4184542.3512692,0
+KBH.US,D,20071029,000000,24.2877,24.8955,24.0997,24.5471,3232574.6330077,0
+KBH.US,D,20071030,000000,24.6005,25.2648,24.1185,25.0549,3505885.1016732,0
+KBH.US,D,20071031,000000,25.338,25.6716,24.0631,24.3858,5592312.4114499,0
+KBH.US,D,20071101,000000,23.7581,23.8463,22.7773,22.8287,4457651.7776137,0
+KBH.US,D,20071102,000000,22.9346,23.0356,21.7528,22.1477,6122721.6597117,0
+KBH.US,D,20071105,000000,21.1281,22.5426,21.1281,22.0685,4769767.4552805,0
+KBH.US,D,20071106,000000,22.2912,23.097,21.826,23.0692,4501154.7091905,0
+KBH.US,D,20071107,000000,22.5338,22.9188,21.8795,21.8973,3882677.8114467,0
+KBH.US,D,20071108,000000,21.6587,22.2378,21.1826,21.9249,4370393.3487302,0
+KBH.US,D,20071109,000000,21.5865,22.8802,21.3905,22.5338,4173443.6028355,0
+KBH.US,D,20071112,000000,23.1336,23.5721,22.3367,22.4001,3538096.3245987,0
+KBH.US,D,20071113,000000,22.5426,23.5196,22.5258,23.4642,3197189.163989,0
+KBH.US,D,20071114,000000,24.0631,24.4194,23.0266,23.088,2731859.0324759,0
+KBH.US,D,20071115,000000,22.8901,23.5899,22.4981,22.6456,2372998.4895236,0
+KBH.US,D,20071116,000000,22.6892,22.7951,21.9527,22.0942,4677684.0106933,0
+KBH.US,D,20071119,000000,22.0032,22.0299,20.6521,20.6599,3868103.7585699,0
+KBH.US,D,20071120,000000,20.7312,20.8975,18.4902,19.2841,7611513.7957739,0
+KBH.US,D,20071121,000000,18.5664,18.9683,18.2952,18.4972,4890588.8388758,0
+KBH.US,D,20071123,000000,18.6566,19.2563,18.6566,19.1336,1952572.5242568,0
+KBH.US,D,20071126,000000,18.712,18.7219,17.2984,17.3361,6636790.9155134,0
+KBH.US,D,20071127,000000,17.6449,17.9082,16.2641,16.6927,7980832.5804689,0
+KBH.US,D,20071128,000000,17.0965,17.7112,16.8906,17.5291,5613016.7397223,0
+KBH.US,D,20071129,000000,17.442,17.5043,16.7253,17.0699,4182023.7658108,0
+KBH.US,D,20071130,000000,18.1556,18.5764,17.9181,18.4309,8025795.3419644,0
+KBH.US,D,20071203,000000,18.3477,18.712,18.026,18.227,5230934.2933023,0
+KBH.US,D,20071204,000000,18.0854,18.3239,17.6449,18.0062,3592145.3907922,0
+KBH.US,D,20071205,000000,18.1032,18.5842,18.1032,18.4209,4080370.1005872,0
+KBH.US,D,20071206,000000,19.1683,21.4717,18.3477,21.3905,9331159.0910465,0
+KBH.US,D,20071207,000000,21.3905,21.9695,20.4224,20.9074,5475670.4855525,0
+KBH.US,D,20071210,000000,21.0649,21.8973,20.6145,21.5696,3377575.6493184,0
+KBH.US,D,20071211,000000,21.5439,22.0477,18.9406,19.1238,8022911.0413292,0
+KBH.US,D,20071212,000000,20.1829,20.5095,18.7308,19.3197,6152733.5402615,0
+KBH.US,D,20071213,000000,19.0326,20.1383,18.8277,19.9274,4527402.3501022,0
+KBH.US,D,20071214,000000,19.586,20.3798,19.3197,19.5682,4598182.3805057,0
+KBH.US,D,20071217,000000,19.4424,20.362,19.1089,19.586,3813247.4923036,0
+KBH.US,D,20071218,000000,19.8067,20.1739,19.3633,19.7701,2910332.0798358,0
+KBH.US,D,20071219,000000,19.6018,19.8166,18.9772,19.293,3017713.935813,0
+KBH.US,D,20071220,000000,19.4158,20.0443,19.0812,19.9096,3832574.8322167,0
+KBH.US,D,20071221,000000,20.1383,20.2898,19.5939,20.1641,3155595.62933,0
+KBH.US,D,20071224,000000,20.2462,20.9342,20.2363,20.857,1495285.0958459,0
+KBH.US,D,20071226,000000,20.7312,20.9074,20.3254,20.5619,2121132.8718505,0
+KBH.US,D,20071227,000000,20.2195,20.4392,19.3029,19.485,3491180.7248798,0
+KBH.US,D,20071228,000000,19.586,19.586,18.5318,18.5932,3927834.5434227,0
+KBH.US,D,20071231,000000,18.5318,19.7553,18.0854,19.0564,5393727.0498884,0
+KBH.US,D,20080102,000000,19.1416,19.1762,18.3041,18.4972,3541721.1479539,0
+KBH.US,D,20080103,000000,18.3566,18.6298,17.6449,17.7112,3264126.1542467,0
+KBH.US,D,20080104,000000,17.2796,17.4064,16.1957,16.471,6029483.4846076,0
+KBH.US,D,20080107,000000,16.3542,16.8738,15.9494,16.2997,5994247.5345011,0
+KBH.US,D,20080108,000000,15.6672,16.6393,14.7061,14.8041,11216281.411483,0
+KBH.US,D,20080109,000000,14.5536,15.103,13.9033,14.9704,9920309.0665001,0
+KBH.US,D,20080110,000000,14.5626,16.4799,14.4408,15.7553,10712409.749591,0
+KBH.US,D,20080111,000000,15.7741,16.4254,15.1564,15.7117,7369711.4070419,0
+KBH.US,D,20080114,000000,15.7117,16.2047,15.4376,16.0661,5375614.0460047,0
+KBH.US,D,20080115,000000,15.7473,15.7919,14.9021,14.9961,5907411.3955179,0
+KBH.US,D,20080116,000000,14.5289,16.5155,14.5289,15.9928,8094160.8439903,0
+KBH.US,D,20080117,000000,16.6303,16.6303,15.4554,15.9226,6901572.7446126,0
+KBH.US,D,20080118,000000,16.0028,16.6739,15.6672,16.3364,7445656.9117528,0
+KBH.US,D,20080122,000000,15.7473,17.9181,15.2347,17.739,8015089.5858064,0
+KBH.US,D,20080123,000000,17.5291,21.1381,17.0797,20.1829,14450364.367029,0
+KBH.US,D,20080124,000000,20.2977,21.4885,19.882,20.9252,8392682.4238121,0
+KBH.US,D,20080125,000000,21.2272,22.7149,20.5372,20.8668,8222120.7453748,0
+KBH.US,D,20080128,000000,21.0203,22.8723,19.6276,22.7248,8740371.4794004,0
+KBH.US,D,20080129,000000,22.8287,23.4038,21.8339,23.097,7434606.6559393,0
+KBH.US,D,20080130,000000,22.8633,23.8463,22.1388,22.21,11349506.803204,0
+KBH.US,D,20080131,000000,21.8893,24.9232,21.1727,24.261,12748969.471397,0
+KBH.US,D,20080201,000000,23.8284,25.5735,23.3088,25.3637,8107316.4877281,0
+KBH.US,D,20080204,000000,25.3014,25.3014,22.602,23.3009,9828749.9483682,0
+KBH.US,D,20080205,000000,22.9792,24.3482,21.7438,21.7438,15383652.323909,0
+KBH.US,D,20080206,000000,22.1646,22.9089,21.1905,21.3667,11198077.483936,0
+KBH.US,D,20080207,000000,21.0401,23.0168,20.9945,21.5775,10098581.071539,0
+KBH.US,D,20080208,000000,21.4983,22.0477,20.749,21.3588,6403159.5332744,0
+KBH.US,D,20080211,000000,21.3142,22.3813,20.7055,21.9795,5718009.3238948,0
+KBH.US,D,20080212,000000,22.2012,22.5338,21.2172,21.5775,5248445.1804861,0
+KBH.US,D,20080213,000000,21.6934,22.4605,21.2776,22.2912,5455952.1738896,0
+KBH.US,D,20080214,000000,22.7149,22.7149,21.3667,21.5775,4704936.8632099,0
+KBH.US,D,20080215,000000,21.1281,21.6221,20.3532,21.0401,5984530.8257413,0
+KBH.US,D,20080219,000000,21.234,21.3816,20.5619,20.9252,6831407.9643271,0
+KBH.US,D,20080220,000000,20.7223,21.9171,20.265,21.7706,7769701.7739731,0
+KBH.US,D,20080221,000000,22.0477,22.5426,21.34,21.631,7057958.4137632,0
+KBH.US,D,20080222,000000,21.4192,21.9527,20.5689,21.4717,5017472.8102511,0
+KBH.US,D,20080225,000000,21.1826,22.1298,20.9866,22.0477,5003950.4410736,0
+KBH.US,D,20080226,000000,21.9795,23.873,21.7528,23.1237,9726986.1644864,0
+KBH.US,D,20080227,000000,22.9267,24.261,22.8455,24.0136,7607343.4304421,0
+KBH.US,D,20080228,000000,24.1254,24.1254,22.3545,22.7149,5137861.8013169,0
+KBH.US,D,20080229,000000,22.0606,22.3635,20.8975,21.1103,5333720.4632586,0
+KBH.US,D,20080303,000000,21.0301,21.0569,19.2653,19.4524,8494189.6009123,0
+KBH.US,D,20080304,000000,19.2207,20.2977,18.9772,20.1383,6836780.542533,0
+KBH.US,D,20080305,000000,20.1205,20.8886,19.9462,20.3442,6741269.27586,0
+KBH.US,D,20080306,000000,20.2462,20.265,19.0654,19.4524,6480920.4804517,0
+KBH.US,D,20080307,000000,18.9584,19.9364,18.5397,19.5494,7090182.7701068,0
+KBH.US,D,20080310,000000,19.586,20.1037,18.6387,18.9772,6511980.0036489,0
+KBH.US,D,20080311,000000,19.9364,21.5152,19.5592,21.4192,8524661.1510905,0
+KBH.US,D,20080312,000000,21.4885,21.7438,20.2462,20.3532,5928763.3023216,0
+KBH.US,D,20080313,000000,19.8325,21.6488,19.485,21.4627,8913326.470694,0
+KBH.US,D,20080314,000000,21.8082,21.8795,19.6107,20.466,7252824.997518,0
+KBH.US,D,20080317,000000,18.9683,20.1037,17.3084,18.5229,13820173.470734,0
+KBH.US,D,20080318,000000,19.4088,20.7856,19.0564,20.3442,9504518.1875079,0
+KBH.US,D,20080319,000000,20.4937,21.5073,20.1739,20.3254,5335262.1244737,0
+KBH.US,D,20080320,000000,20.3532,22.6624,20.1927,22.2823,7711749.0518585,0
+KBH.US,D,20080324,000000,22.6366,24.9995,22.6366,24.2185,9159401.2613125,0
+KBH.US,D,20080325,000000,24.1709,24.3858,23.2197,23.8641,7512106.9552833,0
+KBH.US,D,20080326,000000,23.6166,23.9432,22.3723,22.5338,7685742.8637846,0
+KBH.US,D,20080327,000000,22.7951,23.8829,22.4001,22.7505,7536417.9221783,0
+KBH.US,D,20080328,000000,21.4548,22.1298,21.1905,21.6488,8282867.8547248,0
+KBH.US,D,20080331,000000,21.5954,22.6802,21.1727,21.8171,7811046.7839538,0
+KBH.US,D,20080401,000000,22.6456,23.9344,22.0942,23.7581,9869123.0854204,0
+KBH.US,D,20080402,000000,23.5899,25.5201,23.3771,24.7015,11546921.270041,0
+KBH.US,D,20080403,000000,24.5134,25.4003,23.9254,25.1499,5877549.0338802,0
+KBH.US,D,20080404,000000,25.1846,25.3459,23.7928,23.9344,8163387.0900236,0
+KBH.US,D,20080407,000000,24.0631,25.142,23.9086,24.1185,5280600.838951,0
+KBH.US,D,20080408,000000,23.9878,23.9878,22.3367,22.9425,6663437.6102783,0
+KBH.US,D,20080409,000000,23.1336,23.1939,21.5152,21.631,6664170.050895,0
+KBH.US,D,20080410,000000,21.5775,22.5258,21.4627,21.8082,5210573.4544225,0
+KBH.US,D,20080411,000000,21.4983,21.8339,20.8668,21.0649,5097652.3268577,0
+KBH.US,D,20080414,000000,20.849,20.9945,19.8642,20.1294,5449935.047941,0
+KBH.US,D,20080415,000000,20.362,20.7312,19.5592,20.2017,4837869.2786843,0
+KBH.US,D,20080416,000000,20.5619,21.6934,20.1205,21.534,5460428.6488859,0
+KBH.US,D,20080417,000000,21.3816,21.534,20.6778,21.3746,4259142.1857712,0
+KBH.US,D,20080418,000000,21.8171,22.3903,21.1005,21.6221,5054928.3079918,0
+KBH.US,D,20080421,000000,21.5439,21.7122,20.9074,21.5251,3924246.0895326,0
+KBH.US,D,20080422,000000,21.4093,21.6132,20.6966,20.7768,3539218.7267023,0
+KBH.US,D,20080423,000000,21.0747,21.0747,19.683,19.8325,5134349.1171458,0
+KBH.US,D,20080424,000000,19.9918,21.147,19.4088,20.7768,6163663.5747876,0
+KBH.US,D,20080425,000000,20.9252,21.2608,20.1294,21.147,3163162.4985971,0
+KBH.US,D,20080428,000000,21.2272,21.3044,20.2977,20.9252,4569073.675006,0
+KBH.US,D,20080429,000000,20.7144,21.1984,20.2462,21.0035,3486946.7129841,0
+KBH.US,D,20080430,000000,21.0747,21.1559,19.8067,19.8483,3890058.7923366,0
+KBH.US,D,20080501,000000,19.8483,21.5152,19.5118,21.0827,6195399.9741409,0
+KBH.US,D,20080502,000000,21.4627,21.7191,20.849,21.2172,3815270.0386685,0
+KBH.US,D,20080505,000000,21.3301,22.2477,21.0469,22.112,5924311.0736354,0
+KBH.US,D,20080506,000000,21.4449,22.5258,21.1281,22.4447,5185646.2271466,0
+KBH.US,D,20080507,000000,21.9626,22.8039,21.9626,22.0032,2377453.7489987,0
+KBH.US,D,20080508,000000,21.6756,21.8973,20.8402,21.2084,4110928.5333765,0
+KBH.US,D,20080509,000000,21.1381,21.6756,20.6778,20.9342,4446895.5083097,0
+KBH.US,D,20080512,000000,20.9767,21.5152,20.749,21.4192,3099807.9006521,0
+KBH.US,D,20080513,000000,21.4449,21.6587,20.8224,21.2272,3287011.6401622,0
+KBH.US,D,20080514,000000,21.1638,21.9953,21.1638,21.5775,4893565.0734367,0
+KBH.US,D,20080515,000000,21.727,23.1573,21.4805,22.9614,5329475.3384709,0
+KBH.US,D,20080516,000000,23.3246,23.3771,22.0784,22.5594,5445362.5979673,0
+KBH.US,D,20080519,000000,22.5594,22.6555,21.2776,21.6043,5851699.4365589,0
+KBH.US,D,20080520,000000,21.1727,21.5152,20.265,20.4224,6736218.9715253,0
+KBH.US,D,20080521,000000,20.3254,20.4759,18.9683,19.1594,7395508.4706915,0
+KBH.US,D,20080522,000000,19.4158,19.6553,18.704,18.9872,5654573.9049161,0
+KBH.US,D,20080523,000000,19.091,19.091,18.026,18.1032,4935452.5946052,0
+KBH.US,D,20080527,000000,18.0854,18.6942,17.8439,18.2458,5903496.6267048,0
+KBH.US,D,20080528,000000,18.3933,18.6566,17.9805,18.3566,3731941.5325418,0
+KBH.US,D,20080529,000000,18.3566,18.7397,18.0448,18.4031,3784067.0581366,0
+KBH.US,D,20080530,000000,18.6754,18.6754,17.9271,18.0933,2868434.456038,0
+KBH.US,D,20080602,000000,18.0686,18.1319,17.4499,17.9805,4186268.8905986,0
+KBH.US,D,20080603,000000,18.1556,19.1,18.0686,18.9872,6539967.317308,0
+KBH.US,D,20080604,000000,18.4209,19.3445,18.3655,18.5932,4998671.8173191,0
+KBH.US,D,20080605,000000,18.7931,19.1089,17.8617,18.4477,4402724.7929432,0
+KBH.US,D,20080606,000000,18.0765,18.0854,16.7976,16.848,5696039.1361843,0
+KBH.US,D,20080609,000000,16.8738,17.4598,16.2136,16.6581,5032760.108749,0
+KBH.US,D,20080610,000000,16.3918,17.2202,16.1087,16.7432,4927475.5585928,0
+KBH.US,D,20080611,000000,16.5699,16.8234,15.7285,15.7652,5081680.0701003,0
+KBH.US,D,20080612,000000,16.0661,16.8234,16.0126,16.273,4462852.6111233,0
+KBH.US,D,20080613,000000,16.3364,16.7432,16.1701,16.5501,3288649.2763548,0
+KBH.US,D,20080616,000000,16.471,16.9006,16.2305,16.76,4546229.6098701,0
+KBH.US,D,20080617,000000,16.857,16.9787,15.9682,16.1779,4348137.2566135,0
+KBH.US,D,20080618,000000,16.0483,16.373,15.6841,16.2047,4158837.2215452,0
+KBH.US,D,20080619,000000,16.1007,16.8738,15.9404,16.8154,3890314.3888552,0
+KBH.US,D,20080620,000000,16.5877,16.8302,15.8968,16.0661,4775452.2047285,0
+KBH.US,D,20080623,000000,16.1543,16.1957,15.3564,15.4286,3565576.4862722,0
+KBH.US,D,20080624,000000,15.3752,17.1411,14.9624,16.5601,8094149.7310982,0
+KBH.US,D,20080625,000000,16.8402,17.5043,16.4888,16.9283,5769180.1510307,0
+KBH.US,D,20080626,000000,16.6481,16.6927,15.6147,15.9928,6686220.0493761,0
+KBH.US,D,20080627,000000,15.198,15.8009,14.7961,15.6306,8780965.864032,0
+KBH.US,D,20080630,000000,15.6227,15.8276,14.91,14.9357,7193100.2742426,0
+KBH.US,D,20080701,000000,14.8675,15.4286,14.2715,15.3564,6855451.2115484,0
+KBH.US,D,20080702,000000,15.2951,15.3851,14.6616,14.6863,5339869.9336497,0
+KBH.US,D,20080703,000000,14.7496,15.1644,14.2993,14.9535,3246464.7378879,0
+KBH.US,D,20080707,000000,15.2623,15.4376,13.4183,13.8419,7341290.6905904,0
+KBH.US,D,20080708,000000,13.7084,15.4742,13.4539,15.3237,8951795.2621429,0
+KBH.US,D,20080709,000000,15.6405,16.0126,14.5626,14.5814,7566720.7584489,0
+KBH.US,D,20080710,000000,14.5447,14.8041,13.6806,13.8756,6007057.6683204,0
+KBH.US,D,20080711,000000,13.2599,13.9132,12.6255,13.0461,10091028.345953,0
+KBH.US,D,20080714,000000,13.2866,13.6618,12.6175,12.7828,6406228.7120239,0
+KBH.US,D,20080715,000000,12.7729,13.5143,11.6108,13.154,12003118.624762,0
+KBH.US,D,20080716,000000,12.9412,15.2347,12.9313,14.9704,8926719.5262179,0
+KBH.US,D,20080717,000000,15.2347,16.3918,14.7684,15.88,11779281.741527,0
+KBH.US,D,20080718,000000,15.9315,16.3542,15.2683,15.6672,5238995.181137,0
+KBH.US,D,20080721,000000,15.8968,16.2641,15.3139,15.6751,5349808.9002517,0
+KBH.US,D,20080722,000000,15.4742,17.1411,15.103,17.1045,6230957.1878559,0
+KBH.US,D,20080723,000000,16.9787,18.5229,16.8669,17.4153,9481338.7150827,0
+KBH.US,D,20080724,000000,17.1312,17.5291,14.522,14.7328,7754487.2144053,0
+KBH.US,D,20080725,000000,14.7684,15.4554,14.229,15.103,5507738.2511435,0
+KBH.US,D,20080728,000000,15.0852,15.5108,13.9221,14.0271,5158386.3027896,0
+KBH.US,D,20080729,000000,14.2468,15.4286,14.0805,15.2851,6028850.0497571,0
+KBH.US,D,20080730,000000,15.5534,16.0572,14.5447,15.0426,4445598.3307211,0
+KBH.US,D,20080731,000000,14.7061,15.985,14.6526,15.5208,5399200.6543864,0
+KBH.US,D,20080801,000000,15.5722,15.6147,14.7061,15.3851,4397207.7471397,0
+KBH.US,D,20080804,000000,15.1297,15.3465,14.4863,15.0426,4019892.7314369,0
+KBH.US,D,20080805,000000,15.3851,15.7741,14.9535,15.6405,4529644.1235207,0
+KBH.US,D,20080806,000000,15.5454,15.9058,15.0328,15.5366,4266348.3911761,0
+KBH.US,D,20080807,000000,15.1733,16.2047,14.9704,15.4118,5745964.3091405,0
+KBH.US,D,20080808,000000,15.3049,16.5699,15.2347,16.2908,5608540.2647259,0
+KBH.US,D,20080811,000000,16.2562,18.0161,16.2047,16.9283,8217902.8976859,0
+KBH.US,D,20080812,000000,16.6986,16.7976,15.3386,15.6227,6107568.726182,0
+KBH.US,D,20080813,000000,15.4465,15.8009,15.0694,15.3386,4810801.304282,0
+KBH.US,D,20080814,000000,15.2683,16.5254,15.1297,16.1631,5112812.3322278,0
+KBH.US,D,20080815,000000,16.363,17.1579,16.1265,16.2483,6785925.9276908,0
+KBH.US,D,20080818,000000,16.5779,16.5779,15.2683,15.502,4624210.7943639,0
+KBH.US,D,20080819,000000,15.103,15.7117,14.9189,15.006,4133262.415738,0
+KBH.US,D,20080820,000000,15.0762,15.4019,14.5814,15.3564,3303197.0623957,0
+KBH.US,D,20080821,000000,15.0149,16.1701,14.8387,16.0126,4003979.0699288,0
+KBH.US,D,20080822,000000,16.2136,16.3175,15.3307,16.1701,3037332.2314468,0
+KBH.US,D,20080825,000000,15.88,16.4432,15.6841,16.0028,3624805.1704541,0
+KBH.US,D,20080826,000000,15.9058,16.2305,15.2773,15.5208,3113028.2012167,0
+KBH.US,D,20080827,000000,15.4465,17.255,15.4465,17.0699,8069352.8277388,0
+KBH.US,D,20080828,000000,17.2896,18.3477,17.0797,18.3239,7353832.0944731,0
+KBH.US,D,20080829,000000,18.0854,18.7308,17.8528,18.3477,4505828.1854562,0
+KBH.US,D,20080902,000000,18.712,20.0106,18.3843,18.8367,6753335.8561706,0
+KBH.US,D,20080903,000000,18.7931,19.1683,18.2546,18.8189,4611738.0883596,0
+KBH.US,D,20080904,000000,18.3745,18.704,17.5756,17.739,6676041.6504621,0
+KBH.US,D,20080905,000000,17.4153,18.1923,16.9194,18.1824,6754763.3576758,0
+KBH.US,D,20080908,000000,19.6107,20.8134,19.1089,20.7678,15682682.065979,0
+KBH.US,D,20080909,000000,20.1927,20.2017,18.2685,18.8961,10751988.819987,0
+KBH.US,D,20080910,000000,19.004,19.8325,17.9181,19.2485,7159753.5157956,0
+KBH.US,D,20080911,000000,19.2485,20.0601,18.4031,19.6197,6567120.1537955,0
+KBH.US,D,20080912,000000,19.4088,20.1739,19.0228,19.6919,6362492.4097126,0
+KBH.US,D,20080915,000000,18.6942,19.7701,18.3477,18.4635,6919519.0551147,0
+KBH.US,D,20080916,000000,17.9082,19.5682,16.5422,19.4524,9354637.6012959,0
+KBH.US,D,20080917,000000,19.2751,19.3118,17.739,17.9805,6603153.2013455,0
+KBH.US,D,20080918,000000,18.4972,19.9186,16.463,19.7453,10588212.067318,0
+KBH.US,D,20080919,000000,21.7884,22.4347,19.7087,21.0569,10195288.489509,0
+KBH.US,D,20080922,000000,20.7768,21.1727,17.6766,17.6766,6903744.8098894,0
+KBH.US,D,20080923,000000,17.7993,18.3388,16.1779,16.9283,7201548.0927755,0
+KBH.US,D,20080924,000000,17.2896,18.4111,16.8906,17.9271,5773465.6863352,0
+KBH.US,D,20080925,000000,18.218,19.091,17.2984,18.6664,8877969.2890371,0
+KBH.US,D,20080926,000000,17.247,19.1683,17.1223,19.0228,9589072.1425559,0
+KBH.US,D,20080929,000000,18.4902,18.6852,16.4254,17.0619,10211996.217671,0
+KBH.US,D,20080930,000000,17.1846,17.6103,16.3818,17.3628,8218774.7545854,0
+KBH.US,D,20081001,000000,16.9372,18.5229,16.5699,18.3239,8089325.7256575,0
+KBH.US,D,20081002,000000,18.3141,18.7743,17.4321,17.5568,6012869.7108963,0
+KBH.US,D,20081003,000000,18.2458,18.7496,16.4156,16.7432,6631814.360372,0
+KBH.US,D,20081006,000000,15.9127,16.2047,14.6526,15.9058,8955502.9270575,0
+KBH.US,D,20081007,000000,16.1007,16.2393,13.9914,14.3428,6576339.813199,0
+KBH.US,D,20081008,000000,13.6994,15.3139,13.4084,14.4239,8702277.4954946,0
+KBH.US,D,20081009,000000,14.4943,14.8585,12.7976,12.9144,7387952.7143165,0
+KBH.US,D,20081010,000000,11.9256,13.9914,11.506,13.9835,10960829.360445,0
+KBH.US,D,20081013,000000,15.2059,15.2059,13.1183,13.7538,6410743.5770111,0
+KBH.US,D,20081014,000000,14.4239,14.4239,12.7729,13.2322,7506047.3982921,0
+KBH.US,D,20081015,000000,13.1896,13.1896,11.7871,12.078,7000625.9930814,0
+KBH.US,D,20081016,000000,12.3512,12.8164,11.2297,12.7007,7994818.6603265,0
+KBH.US,D,20081017,000000,12.0612,13.0827,11.8286,12.6878,7422712.8305879,0
+KBH.US,D,20081020,000000,12.959,13.8419,12.2443,13.6548,5613028.8628773,0
+KBH.US,D,20081021,000000,13.1896,13.8687,12.9144,13.1362,4207333.8827332,0
+KBH.US,D,20081022,000000,13.0203,13.5737,12.2721,12.6779,5943324.2217804,0
+KBH.US,D,20081023,000000,12.5641,12.7828,9.97854,11.6603,10254743.472585,0
+KBH.US,D,20081024,000000,9.95974,12.0355,9.50049,11.4336,7397835.1061951,0
+KBH.US,D,20081027,000000,10.9189,11.9732,10.6488,10.7962,5969047.5362369,0
+KBH.US,D,20081028,000000,11.5396,11.7118,9.82912,11.7118,7397630.0228224,0
+KBH.US,D,20081029,000000,11.5762,13.6806,11.2139,13.0293,8513225.9851046,0
+KBH.US,D,20081030,000000,13.1718,14.2626,13.0827,13.8083,7890686.8201613,0
+KBH.US,D,20081031,000000,13.4183,14.9624,13.2698,14.7239,6063426.2981771,0
+KBH.US,D,20081103,000000,14.714,15.0852,13.9221,14.2715,3723844.2752419,0
+KBH.US,D,20081104,000000,14.9357,15.4643,14.3161,15.3851,5828200.7210511,0
+KBH.US,D,20081105,000000,14.8921,15.9058,14.1072,14.1954,5108593.474276,0
+KBH.US,D,20081106,000000,14.3507,14.514,13.3738,13.7885,4924159.875691,0
+KBH.US,D,20081107,000000,13.6905,13.9132,12.5541,13.0203,3658027.6665621,0
+KBH.US,D,20081110,000000,13.3738,13.6717,11.7871,12.078,3995872.7202627,0
+KBH.US,D,20081111,000000,11.7771,12.5086,11.4426,12.0869,3631664.8556775,0
+KBH.US,D,20081112,000000,11.6702,11.7871,10.7962,11.01,4216740.4407767,0
+KBH.US,D,20081113,000000,11.1595,11.2228,9.51039,11.1684,6846108.3000687,0
+KBH.US,D,20081114,000000,11.115,11.9167,10.4903,10.5942,3806289.811577,0
+KBH.US,D,20081117,000000,10.5418,11.0792,9.93306,10.4983,3761001.7454214,0
+KBH.US,D,20081118,000000,10.4379,10.7635,9.63511,10.0499,4142172.934688,0
+KBH.US,D,20081119,000000,10.0133,10.0133,8.62805,8.62805,5588846.199373,0
+KBH.US,D,20081120,000000,8.42464,8.97341,7.56902,7.64841,6639865.1455775,0
+KBH.US,D,20081121,000000,7.95733,8.04543,6.08713,7.07519,10153932.366636,0
+KBH.US,D,20081124,000000,7.50725,8.7688,6.81041,8.51303,6159940.7559292,0
+KBH.US,D,20081125,000000,9.01429,9.58166,8.47779,9.2178,6979187.2036665,0
+KBH.US,D,20081126,000000,9.18959,11.2139,8.82166,10.9387,7225994.4349018,0
+KBH.US,D,20081128,000000,10.8397,11.1338,10.0588,10.2577,1541825.8880216,0
+KBH.US,D,20081201,000000,9.51039,10.234,9.17226,9.18108,4617890.5895395,0
+KBH.US,D,20081202,000000,9.35142,10.3003,9.00587,10.2082,5274600.887472,0
+KBH.US,D,20081203,000000,10.1816,11.991,9.65095,11.4336,6548859.6515256,0
+KBH.US,D,20081204,000000,11.3525,13.0203,11.0378,11.8732,7806179.3372076,0
+KBH.US,D,20081205,000000,11.6188,12.7383,10.8763,12.5255,6023611.8365194,0
+KBH.US,D,20081208,000000,13.1451,13.1451,11.7307,12.7828,5271105.3777705,0
+KBH.US,D,20081209,000000,12.5739,13.3648,11.7495,12.078,3919300.8525417,0
+KBH.US,D,20081210,000000,12.2265,12.5255,11.4426,12.368,3766540.0067461,0
+KBH.US,D,20081211,000000,12.1751,12.959,11.6702,11.9534,4739027.1751657,0
+KBH.US,D,20081212,000000,11.5396,12.7541,11.497,12.6086,2963262.7849775,0
+KBH.US,D,20081215,000000,12.4176,12.9244,11.497,11.7959,2987366.647974,0
+KBH.US,D,20081216,000000,11.8811,13.3203,11.8286,13.1718,4555583.6342419,0
+KBH.US,D,20081217,000000,12.9511,13.9657,12.8352,13.6281,5347364.0639865,0
+KBH.US,D,20081218,000000,13.7885,14.4507,12.4908,13.0827,4745940.4043239,0
+KBH.US,D,20081219,000000,13.3034,13.7262,13.0293,13.1718,5835778.7032104,0
+KBH.US,D,20081222,000000,13.2243,13.5499,12.374,12.6255,5114244.8850477,0
+KBH.US,D,20081223,000000,13.0561,13.0561,12.0869,12.2721,5532461.4053096,0
+KBH.US,D,20081224,000000,12.5086,12.5453,11.9167,12.0166,1136580.1333832,0
+KBH.US,D,20081226,000000,12.2087,12.2355,11.7583,11.991,1023364.0090459,0
+KBH.US,D,20081229,000000,11.7307,11.981,11.1338,11.5484,2474019.7301597,0
+KBH.US,D,20081230,000000,11.4524,12.0444,11.115,11.8563,3238989.8025465,0
+KBH.US,D,20081231,000000,11.7049,12.2186,11.4693,12.0166,2619552.1447662,0
+KBH.US,D,20090102,000000,12.3067,12.4086,11.6188,12.2186,3143398.7251028,0
+KBH.US,D,20090105,000000,12.2533,13.2144,11.9008,12.9679,4366969.567696,0
+KBH.US,D,20090106,000000,13.1362,13.6281,13.0561,13.4875,6571061.1894446,0
+KBH.US,D,20090107,000000,13.1451,13.3648,12.368,12.5453,4384168.2836376,0
+KBH.US,D,20090108,000000,12.3998,12.9511,12.1563,12.854,5380742.1405841,0
+KBH.US,D,20090109,000000,12.8352,13.1183,11.0724,12.5007,12267430.681603,0
+KBH.US,D,20090112,000000,12.473,12.7007,11.398,11.6346,4937900.4616591,0
+KBH.US,D,20090113,000000,11.497,12.3334,11.3525,12.1463,6096760.9334692,0
+KBH.US,D,20090114,000000,11.6425,11.981,11.0298,11.2228,4336098.9636646,0
+KBH.US,D,20090115,000000,11.0882,11.594,10.4023,10.9289,8184968.3265101,0
+KBH.US,D,20090116,000000,11.0792,11.6861,10.5497,11.3891,7546537.7258429,0
+KBH.US,D,20090120,000000,11.4604,11.7495,10.3369,10.4023,7178105.9519913,0
+KBH.US,D,20090121,000000,10.613,10.7022,9.44012,10.4023,6936040.8949002,0
+KBH.US,D,20090122,000000,10.0588,10.4537,9.62522,9.92316,7219414.592507,0
+KBH.US,D,20090123,000000,9.59057,10.2577,9.36024,10.0845,4960924.3535947,0
+KBH.US,D,20090126,000000,10.0687,10.7368,9.82912,10.1627,6153607.4176869,0
+KBH.US,D,20090127,000000,10.2844,10.4725,9.62522,9.65986,5259758.1046586,0
+KBH.US,D,20090128,000000,9.88852,11.1595,9.86278,10.9565,7253326.087926,0
+KBH.US,D,20090129,000000,10.815,11.0199,9.82912,9.93306,6357326.9354052,0
+KBH.US,D,20090130,000000,9.95089,10.0924,9.3347,9.41339,4948371.8368199,0
+KBH.US,D,20090202,000000,9.4223,10.2162,9.17226,9.85486,6392898.292801,0
+KBH.US,D,20090203,000000,10.1458,11.0199,9.89841,10.8329,7927011.8336951,0
+KBH.US,D,20090204,000000,10.9833,11.1961,10.4458,10.5676,4881110.552165,0
+KBH.US,D,20090205,000000,10.5764,11.1684,10.3637,10.8675,6185153.8876114,0
+KBH.US,D,20090206,000000,10.6932,12.864,10.6932,12.3424,10262755.867799,0
+KBH.US,D,20090209,000000,11.9346,12.3067,11.4336,11.9088,4551192.0213308,0
+KBH.US,D,20090210,000000,11.5762,12.2355,10.4725,10.6488,6907479.7519029,0
+KBH.US,D,20090211,000000,10.8329,11.2723,10.3449,10.815,5735383.8255845,0
+KBH.US,D,20090212,000000,10.5864,10.5864,9.48268,10.225,7183939.2100886,0
+KBH.US,D,20090213,000000,10.1538,10.5081,9.81923,10.3735,5704662.7404652,0
+KBH.US,D,20090217,000000,9.92316,10.1458,9.44012,9.95089,4543939.3438316,0
+KBH.US,D,20090218,000000,10.0033,10.3003,9.19929,9.37944,5470598.9656966,0
+KBH.US,D,20090219,000000,9.48268,9.73707,8.05404,8.11581,8654717.3480331,0
+KBH.US,D,20090220,000000,7.79846,8.3893,7.67474,8.19568,11747501.900868,0
+KBH.US,D,20090223,000000,8.34565,8.55748,7.87795,8.1073,4950092.3145718,0
+KBH.US,D,20090224,000000,8.23073,9.51039,8.11581,8.96391,7508667.0100424,0
+KBH.US,D,20090225,000000,8.80405,9.08436,8.2042,8.6718,6642222.0889687,0
+KBH.US,D,20090226,000000,9.04854,9.17226,8.27478,8.41563,4950975.2843634,0
+KBH.US,D,20090227,000000,8.15986,8.52194,7.76303,7.85142,7327495.5504245,0
+KBH.US,D,20090302,000000,7.65722,8.09829,7.34848,7.52458,5038070.050654,0
+KBH.US,D,20090303,000000,7.67474,7.83331,7.0841,7.15477,4620845.608579,0
+KBH.US,D,20090304,000000,7.39273,7.54269,7.0841,7.34848,4388357.8439649,0
+KBH.US,D,20090305,000000,7.1718,7.40134,6.96046,7.1808,4999998.2925324,0
+KBH.US,D,20090306,000000,7.14586,7.43688,6.92513,7.29543,5971777.2666454,0
+KBH.US,D,20090309,000000,7.06609,7.9219,7.05737,7.3662,6607408.4287625,0
+KBH.US,D,20090310,000000,7.76303,8.58351,7.43688,8.51303,5763347.9031964,0
+KBH.US,D,20090311,000000,8.59232,8.90264,8.34565,8.55748,4339307.558697,0
+KBH.US,D,20090312,000000,8.53035,9.65095,8.31001,9.57176,5412674.5309438,0
+KBH.US,D,20090313,000000,9.69451,9.8796,9.00587,9.57176,5128755.2913605,0
+KBH.US,D,20090316,000000,9.68559,9.87169,8.88481,8.97341,4325800.3434632,0
+KBH.US,D,20090317,000000,9.31708,9.82912,8.96391,9.80933,4956815.6143011,0
+KBH.US,D,20090318,000000,9.72123,11.2466,9.34351,10.8329,8801194.3584693,0
+KBH.US,D,20090319,000000,11.2466,11.2634,10.2756,10.3923,6047083.2749283,0
+KBH.US,D,20090320,000000,10.5081,10.6844,9.84595,9.92316,4547756.1171415,0
+KBH.US,D,20090323,000000,10.3547,11.506,10.0924,11.4524,6194370.516226,0
+KBH.US,D,20090324,000000,11.2565,11.7959,11.0962,11.3525,4589073.8500234,0
+KBH.US,D,20090325,000000,11.5138,12.8888,11.1872,11.8029,11043524.431721,0
+KBH.US,D,20090326,000000,11.8732,12.7007,11.8732,12.4908,8024792.1508853,0
+KBH.US,D,20090327,000000,12.6353,13.9914,12.5353,13.2788,18214047.350239,0
+KBH.US,D,20090330,000000,12.7105,12.8066,11.6603,12.1295,10435727.023299,0
+KBH.US,D,20090331,000000,12.4462,12.473,11.2228,11.6277,7960118.1495673,0
+KBH.US,D,20090401,000000,11.2466,12.5007,11.1684,11.9534,7508158.8477938,0
+KBH.US,D,20090402,000000,11.9167,13.3114,11.9167,12.8352,8491120.4221629,0
+KBH.US,D,20090403,000000,12.6927,13.1976,12.3067,13.0203,5562954.1710091,0
+KBH.US,D,20090406,000000,12.7976,12.8452,12.4176,12.7383,4922978.8783381,0
+KBH.US,D,20090407,000000,12.4462,12.6878,11.8474,11.9088,4169910.7134059,0
+KBH.US,D,20090408,000000,12.7898,12.7976,11.5673,11.9167,6172190.1938283,0
+KBH.US,D,20090409,000000,12.3582,13.0293,12.0711,13.0293,4616418.6364657,0
+KBH.US,D,20090413,000000,12.6511,13.2243,12.5453,13.0827,3819520.2147709,0
+KBH.US,D,20090414,000000,12.9412,13.251,12.2621,12.5739,3919113.9539015,0
+KBH.US,D,20090415,000000,12.3928,14.3507,12.3928,13.8944,10101846.241294,0
+KBH.US,D,20090416,000000,13.9399,14.5536,13.4697,14.3607,5403176.0389746,0
+KBH.US,D,20090417,000000,14.3072,15.502,14.3072,15.393,8152471.1991783,0
+KBH.US,D,20090420,000000,15.0149,15.0426,13.8419,13.9489,5335518.7312553,0
+KBH.US,D,20090421,000000,13.8687,15.1812,13.5143,15.1119,5982551.7206819,0
+KBH.US,D,20090422,000000,14.9278,16.0305,14.7239,15.4376,7138804.7038967,0
+KBH.US,D,20090423,000000,15.4554,16.0216,14.514,15.3386,5593797.4979416,0
+KBH.US,D,20090424,000000,15.3752,16.3996,15.0248,16.2136,7317331.2951914,0
+KBH.US,D,20090427,000000,15.8533,16.8402,15.5722,15.985,6240209.1756727,0
+KBH.US,D,20090428,000000,15.7473,16.4532,15.4376,15.985,4448399.7897969,0
+KBH.US,D,20090429,000000,16.2483,16.9283,16.0126,16.5254,5127927.8860294,0
+KBH.US,D,20090430,000000,16.954,16.9728,15.888,15.9404,5925406.1986402,0
+KBH.US,D,20090501,000000,15.9928,16.2829,15.1644,15.4118,4281261.8923939,0
+KBH.US,D,20090504,000000,15.783,17.2638,15.783,17.2014,5756869.0870936,0
+KBH.US,D,20090505,000000,17.0877,17.2984,16.5155,16.8738,5087339.5629754,0
+KBH.US,D,20090506,000000,17.255,17.255,15.2159,15.9127,6529581.8144955,0
+KBH.US,D,20090507,000000,16.0394,16.2641,13.9835,14.1954,7877334.1751543,0
+KBH.US,D,20090508,000000,14.5041,15.095,13.6192,15.095,5816409.9425175,0
+KBH.US,D,20090511,000000,14.91,15.0852,14.3507,14.4319,4077171.6081841,0
+KBH.US,D,20090512,000000,14.714,14.714,13.5321,13.9914,4526707.2892136,0
+KBH.US,D,20090513,000000,13.6192,13.7618,13.3203,13.5053,6676495.258513,0
+KBH.US,D,20090514,000000,13.5143,14.7407,13.0907,13.9577,6069931.3811159,0
+KBH.US,D,20090515,000000,13.9914,14.625,13.636,13.7262,4596555.8572053,0
+KBH.US,D,20090518,000000,14.4151,15.0149,14.1152,14.8487,5026546.9917941,0
+KBH.US,D,20090519,000000,14.4764,15.0426,14.2715,14.3695,4874345.831656,0
+KBH.US,D,20090520,000000,14.608,15.103,13.636,13.745,4974386.1069972,0
+KBH.US,D,20090521,000000,13.5053,13.5667,13.0391,13.2411,4525785.929431,0
+KBH.US,D,20090522,000000,13.2698,13.2956,12.7976,12.9144,2943619.2327706,0
+KBH.US,D,20090526,000000,12.7294,13.7885,12.6511,13.6717,4507129.4040965,0
+KBH.US,D,20090527,000000,13.7984,14.5724,13.3648,13.4272,7021515.1994679,0
+KBH.US,D,20090528,000000,13.5143,13.8588,12.2533,12.6423,7031767.3475751,0
+KBH.US,D,20090529,000000,13.0045,13.9221,12.8164,13.2322,7105692.326447,0
+KBH.US,D,20090601,000000,13.5667,13.7618,13.1005,13.3203,4260952.576923,0
+KBH.US,D,20090602,000000,13.2411,13.9221,13.0461,13.6806,4493837.3748645,0
+KBH.US,D,20090603,000000,13.6192,13.6281,12.6353,12.8254,3553030.0310748,0
+KBH.US,D,20090604,000000,12.8352,12.9244,12.2533,12.6689,5147438.0835309,0
+KBH.US,D,20090605,000000,12.8728,13.0907,12.3512,12.4562,4601557.6689198,0
+KBH.US,D,20090608,000000,12.3998,12.8352,12.1909,12.6601,3836628.0070497,0
+KBH.US,D,20090609,000000,12.6601,13.5321,12.6601,13.4015,4549053.2947301,0
+KBH.US,D,20090610,000000,13.6806,13.6806,12.8452,13.1273,4197880.8525953,0
+KBH.US,D,20090611,000000,13.1451,13.1976,12.6601,12.7462,2962260.6041613,0
+KBH.US,D,20090612,000000,12.6689,12.7898,12.1909,12.4274,3435398.0475164,0
+KBH.US,D,20090615,000000,12.0266,12.1038,11.5851,11.6761,5633686.7190553,0
+KBH.US,D,20090616,000000,12.1206,12.2087,11.4693,11.6861,5370593.0392947,0
+KBH.US,D,20090617,000000,11.7307,12.1295,11.2139,11.9632,5646472.6065646,0
+KBH.US,D,20090618,000000,11.891,11.9732,11.4524,11.6346,5738814.6784591,0
+KBH.US,D,20090619,000000,11.8563,12.0266,11.7049,11.8286,3512506.3648476,0
+KBH.US,D,20090622,000000,11.6188,12.2533,11.6188,11.9998,6119131.1852958,0
+KBH.US,D,20090623,000000,12.1295,12.4562,11.7217,12.1206,6446717.0190489,0
+KBH.US,D,20090624,000000,12.2621,12.7105,11.9008,12.0355,5907001.2287726,0
+KBH.US,D,20090625,000000,12.1651,13.1362,12.1651,13.0293,6755569.5474856,0
+KBH.US,D,20090626,000000,13.0907,13.0907,11.7307,11.8385,14493728.892586,0
+KBH.US,D,20090629,000000,12.2186,12.7007,11.7959,12.4462,8037808.3783402,0
+KBH.US,D,20090630,000000,12.4562,12.7007,12.0355,12.0711,5943581.8388249,0
+KBH.US,D,20090701,000000,12.1829,12.1909,11.7049,11.7395,7742782.3082199,0
+KBH.US,D,20090702,000000,11.6504,11.6702,11.2466,11.4079,4496692.3778751,0
+KBH.US,D,20090706,000000,11.2813,11.2813,10.5171,10.7101,7548844.1560882,0
+KBH.US,D,20090707,000000,10.6744,10.8051,10.327,10.4289,5518189.4210457,0
+KBH.US,D,20090708,000000,10.4023,10.4903,9.83704,10.0419,6975200.7061861,0
+KBH.US,D,20090709,000000,10.2756,11.0882,10.2756,10.9744,7010133.5774168,0
+KBH.US,D,20090710,000000,10.815,11.0298,10.5864,10.8952,4559333.7301991,0
+KBH.US,D,20090713,000000,11.01,11.0962,10.72,11.0644,5684891.8951304,0
+KBH.US,D,20090714,000000,10.9744,11.3614,10.7022,11.2466,4734522.4128076,0
+KBH.US,D,20090715,000000,11.5316,11.7959,11.4238,11.7049,2855003.0105232,0
+KBH.US,D,20090716,000000,11.6761,12.1651,11.4693,12.0711,2973410.8760039,0
+KBH.US,D,20090717,000000,12.2265,12.864,12.2186,12.5819,5600277.3243073,0
+KBH.US,D,20090720,000000,12.5907,12.9956,12.374,12.5987,4692693.4868884,0
+KBH.US,D,20090721,000000,12.5739,12.763,12.2265,12.4908,2752880.583305,0
+KBH.US,D,20090722,000000,12.5353,13.5053,12.28,13.2599,5679532.4503425,0
+KBH.US,D,20090723,000000,13.356,14.4596,13.2411,14.1152,6803734.842436,0
+KBH.US,D,20090724,000000,13.8509,14.4408,13.745,14.2993,6862566.4932904,0
+KBH.US,D,20090727,000000,14.5041,15.0328,14.123,14.7773,7471719.6745503,0
+KBH.US,D,20090728,000000,14.4596,15.0328,14.4507,14.7873,5000150.8422333,0
+KBH.US,D,20090729,000000,14.4943,14.8307,14.2993,14.5041,2862753.7476417,0
+KBH.US,D,20090730,000000,14.7407,14.8585,14.2557,14.522,3721654.0252324,0
+KBH.US,D,20090731,000000,14.5902,14.9021,14.3973,14.7239,2876851.9666834,0
+KBH.US,D,20090803,000000,14.9624,15.4118,14.7239,15.198,4364662.1271878,0
+KBH.US,D,20090804,000000,15.3465,15.9127,14.5378,15.5811,4264957.2591359,0
+KBH.US,D,20090805,000000,15.5811,15.9494,15.1644,15.8276,3654426.079254,0
+KBH.US,D,20090806,000000,15.9592,16.0919,15.0694,15.1901,4464822.6238163,0
+KBH.US,D,20090807,000000,15.502,16.6135,15.4742,16.2908,4940687.777054,0
+KBH.US,D,20090810,000000,16.1957,16.273,15.4118,15.5276,3114721.4018698,0
+KBH.US,D,20090811,000000,15.502,15.7652,15.0248,15.6751,3573901.0527289,0
+KBH.US,D,20090812,000000,16.3364,16.76,15.9058,16.1265,3606650.7457905,0
+KBH.US,D,20090813,000000,15.9682,15.9928,15.2347,15.7285,4414808.5477234,0
+KBH.US,D,20090814,000000,15.5454,15.6227,14.9189,15.0694,3395109.7725494,0
+KBH.US,D,20090817,000000,14.7061,14.7239,14.3873,14.4863,2899525.2973859,0
+KBH.US,D,20090818,000000,14.617,15.0604,14.2369,14.9961,3307363.3866757,0
+KBH.US,D,20090819,000000,14.5536,15.0694,14.5041,14.8487,2018825.5665179,0
+KBH.US,D,20090820,000000,14.7328,15.3663,14.7239,15.1901,2175457.7398211,0
+KBH.US,D,20090821,000000,15.393,15.8701,15.2951,15.6405,3964269.6756147,0
+KBH.US,D,20090824,000000,15.8187,15.88,15.3049,15.4376,3401906.8214718,0
+KBH.US,D,20090825,000000,15.7473,16.3274,15.6484,15.9494,4395594.3572573,0
+KBH.US,D,20090826,000000,16.0126,16.5699,15.7117,16.0819,4116120.2745197,0
+KBH.US,D,20090827,000000,16.0483,16.0483,15.1812,15.88,3622614.9204446,0
+KBH.US,D,20090828,000000,15.9494,16.2393,15.6751,16.0572,2426707.0971134,0
+KBH.US,D,20090831,000000,15.8097,16.1543,15.7375,16.0661,3880951.2721172,0
+KBH.US,D,20090901,000000,15.9315,16.6135,15.3139,15.4118,3150557.4481505,0
+KBH.US,D,20090902,000000,15.3139,15.5454,14.8921,14.9357,4521580.2048971,0
+KBH.US,D,20090903,000000,15.0604,15.3386,14.617,15.2851,3771567.0750335,0
+KBH.US,D,20090904,000000,15.4286,15.6484,15.0526,15.6147,2446716.3644971,0
+KBH.US,D,20090908,000000,15.6841,16.3175,15.4554,16.273,4237895.3463111,0
+KBH.US,D,20090909,000000,16.2483,16.4987,15.9682,16.363,2901275.0727624,0
+KBH.US,D,20090910,000000,16.4066,17.2114,16.1265,17.1579,4745142.2966175,0
+KBH.US,D,20090911,000000,17.1668,17.2014,16.3175,16.4987,5081821.506909,0
+KBH.US,D,20090914,000000,16.2908,16.7887,16.075,16.7521,3324747.9909945,0
+KBH.US,D,20090915,000000,16.7699,17.5133,16.7699,17.4855,3681417.2736744,0
+KBH.US,D,20090916,000000,17.6608,18.218,17.6608,18.0933,4800135.9586408,0
+KBH.US,D,20090917,000000,18.1556,18.2606,17.0075,17.3717,5333729.5556249,0
+KBH.US,D,20090918,000000,17.9082,18.122,17.4855,17.827,9269498.7040174,0
+KBH.US,D,20090921,000000,17.7112,17.729,16.8838,17.442,3704727.0700162,0
+KBH.US,D,20090922,000000,17.7112,17.8181,17.2202,17.5133,4360109.8824726,0
+KBH.US,D,20090923,000000,17.4064,17.4757,16.5699,16.6135,6090594.2886085,0
+KBH.US,D,20090924,000000,16.8838,16.9975,15.9928,16.3542,7635697.469541,0
+KBH.US,D,20090925,000000,15.4376,15.8533,14.7239,14.9624,12868625.011583,0
+KBH.US,D,20090928,000000,15.095,15.2159,14.8041,14.91,5518881.4511456,0
+KBH.US,D,20090929,000000,15.0526,15.3851,15.0426,15.1476,5391404.4554366,0
+KBH.US,D,20090930,000000,15.2347,15.2851,14.4239,14.6526,6064962.9080777,0
+KBH.US,D,20091001,000000,14.2468,14.3072,13.5737,13.6192,8288614.2302108,0
+KBH.US,D,20091002,000000,13.4272,13.735,13.1451,13.4015,7116823.4032941,0
+KBH.US,D,20091005,000000,13.6113,13.7618,13.1718,13.4272,5311136.0356931,0
+KBH.US,D,20091006,000000,13.4539,13.9657,13.3034,13.6113,5670416.8480198,0
+KBH.US,D,20091007,000000,13.6014,13.6113,13.0907,13.4015,6936836.9820808,0
+KBH.US,D,20091008,000000,13.6113,14.7585,13.4539,14.1587,11356683.710984,0
+KBH.US,D,20091009,000000,14.1508,14.5902,13.7885,14.522,6391723.3570256,0
+KBH.US,D,20091012,000000,13.8083,14.0637,13.3203,13.3826,14652828.127938,0
+KBH.US,D,20091013,000000,13.3648,14.0983,13.2866,13.7885,8054556.5170198,0
+KBH.US,D,20091014,000000,14.1686,14.325,13.6905,14.1864,5829299.8871075,0
+KBH.US,D,20091015,000000,14.1686,14.22,13.9914,14.1954,4004435.7087684,0
+KBH.US,D,20091016,000000,14.0805,14.1864,13.7618,13.9577,3861227.9091397,0
+KBH.US,D,20091019,000000,14.1152,14.1587,13.5589,13.636,4335531.1959038,0
+KBH.US,D,20091020,000000,13.4965,13.8419,13.251,13.5143,4013875.6054883,0
+KBH.US,D,20091021,000000,13.4629,13.8687,13.2322,13.2698,3624650.6002274,0
+KBH.US,D,20091022,000000,13.3034,14.5447,13.1085,14.2626,8423523.7302188,0
+KBH.US,D,20091023,000000,14.3428,14.8387,13.4875,13.9399,8199345.3781175,0
+KBH.US,D,20091026,000000,14.0181,14.2993,13.3738,13.6281,4960209.0874477,0
+KBH.US,D,20091027,000000,13.6806,13.9577,13.2788,13.3302,5505416.6669545,0
+KBH.US,D,20091028,000000,13.2144,13.251,12.3067,12.368,7313788.3031327,0
+KBH.US,D,20091029,000000,12.5987,13.2866,12.473,12.9412,6174407.7209365,0
+KBH.US,D,20091030,000000,13.0135,13.1718,12.3512,12.5086,5361912.8602903,0
+KBH.US,D,20091102,000000,12.5086,12.9857,12.0166,12.6086,6222357.829885,0
+KBH.US,D,20091103,000000,12.368,13.2065,12.3512,13.1718,5028668.543925,0
+KBH.US,D,20091104,000000,13.3302,13.8172,13.154,13.2788,6245582.7641416,0
+KBH.US,D,20091105,000000,13.5053,14.0716,13.1005,13.356,5049788.0902574,0
+KBH.US,D,20091106,000000,13.1273,13.6994,12.9144,13.154,6258970.7683509,0
+KBH.US,D,20091109,000000,13.2411,13.4183,13.0649,13.3916,5253675.3116203,0
+KBH.US,D,20091110,000000,13.4015,13.5321,12.8254,12.9511,5113914.529073,0
+KBH.US,D,20091111,000000,13.347,13.8855,13.2788,13.8172,8321854.9110514,0
+KBH.US,D,20091112,000000,13.8756,13.8756,13.1896,13.2956,5248121.8963518,0
+KBH.US,D,20091113,000000,13.347,13.5411,13.0907,13.2243,3464814.8832065,0
+KBH.US,D,20091116,000000,13.4015,13.646,13.3114,13.4361,3101100.0269261,0
+KBH.US,D,20091117,000000,13.2788,13.4361,13.0391,13.1718,3124545.198499,0
+KBH.US,D,20091118,000000,13.0461,13.4965,12.9778,13.1362,3503199.8228331,0
+KBH.US,D,20091119,000000,13.0907,13.0907,12.5353,12.8976,4362201.1267159,0
+KBH.US,D,20091120,000000,12.5907,12.7383,12.3255,12.4562,4952498.760846,0
+KBH.US,D,20091123,000000,12.6353,12.854,12.1751,12.3582,5201707.387041,0
+KBH.US,D,20091124,000000,12.4086,12.4086,12.0355,12.1117,4064032.128653,0
+KBH.US,D,20091125,000000,12.1295,12.3512,12.0612,12.2355,2537742.0638074,0
+KBH.US,D,20091127,000000,11.891,12.2186,11.8286,12.0166,1594264.5951215,0
+KBH.US,D,20091130,000000,12.0612,12.1463,11.7871,11.9534,2774734.5907797,0
+KBH.US,D,20091201,000000,12.0444,12.368,11.9632,12.078,4568329.1112344,0
+KBH.US,D,20091202,000000,12.5086,12.5453,12.0355,12.1463,5821876.475175,0
+KBH.US,D,20091203,000000,12.1829,12.1829,11.7959,11.8286,6095339.4935415,0
+KBH.US,D,20091204,000000,12.078,12.2186,11.7495,11.9998,4752593.9959117,0
+KBH.US,D,20091207,000000,12.0523,12.0711,11.5584,11.6346,4087399.5099811,0
+KBH.US,D,20091208,000000,11.5673,11.7959,11.4426,11.5138,2872097.6693842,0
+KBH.US,D,20091209,000000,11.6019,11.6277,11.3792,11.5218,2594145.0426035,0
+KBH.US,D,20091210,000000,11.594,11.6702,11.3693,11.4148,1997375.664211,0
+KBH.US,D,20091211,000000,11.4524,11.7217,11.3445,11.7049,4351340.8003312,0
+KBH.US,D,20091214,000000,11.7771,11.7771,11.5138,11.6504,3184677.0577309,0
+KBH.US,D,20091215,000000,11.5316,11.6019,11.2634,11.3089,5080685.9713875,0
+KBH.US,D,20091216,000000,11.3445,12.1385,11.3001,11.991,10046154.487594,0
+KBH.US,D,20091217,000000,11.8187,11.9444,11.6108,11.7217,5663548.0704301,0
+KBH.US,D,20091218,000000,11.6949,11.8632,11.0644,11.5484,23214631.595264,0
+KBH.US,D,20091221,000000,11.6425,11.6425,11.2397,11.3891,6072040.8100917,0
+KBH.US,D,20091222,000000,11.4792,12.3334,11.3891,12.1751,7385509.8985771,0
+KBH.US,D,20091223,000000,12.1909,12.7541,12.1909,12.3928,7042671.1152653,0
+KBH.US,D,20091224,000000,12.4819,12.4819,12.368,12.4176,1690028.4275244,0
+KBH.US,D,20091228,000000,12.4562,12.5353,12.0711,12.1909,2522390.1084826,0
+KBH.US,D,20091229,000000,12.2087,12.2721,11.9167,12.1751,2187458.6530419,0
+KBH.US,D,20091230,000000,12.0088,12.3067,11.9632,12.1909,3379355.7325826,0
+KBH.US,D,20091231,000000,12.2355,12.3255,12.0711,12.0711,2648674.9939467,0
+KBH.US,D,20100104,000000,12.2621,12.3839,11.9998,12.368,3660893.7824646,0
+KBH.US,D,20100105,000000,12.2899,12.7976,11.8732,12.7541,7673021.6331021,0
+KBH.US,D,20100106,000000,12.6878,12.7729,12.5175,12.6689,2966089.5006262,0
+KBH.US,D,20100107,000000,13.0907,14.3695,13.0561,13.9399,13796038.289587,0
+KBH.US,D,20100108,000000,13.7984,14.1508,13.6717,14.0894,6400864.2159213,0
+KBH.US,D,20100111,000000,14.4061,14.5289,14.0548,14.4507,8924664.6514396,0
+KBH.US,D,20100112,000000,14.1152,14.1152,13.2599,13.8687,11844605.341903,0
+KBH.US,D,20100113,000000,13.9132,13.9755,13.5589,13.8855,5289862.9293971,0
+KBH.US,D,20100114,000000,13.7696,14.0181,13.7084,13.834,4118365.0787269,0
+KBH.US,D,20100115,000000,13.8588,13.8756,13.4272,13.4965,3782729.4700312,0
+KBH.US,D,20100119,000000,13.6618,13.6994,13.3648,13.6281,2563582.5687626,0
+KBH.US,D,20100120,000000,13.5321,13.5836,13.2322,13.5143,2622120.2331075,0
+KBH.US,D,20100121,000000,13.5053,13.5836,13.1451,13.1976,3235050.7874234,0
+KBH.US,D,20100122,000000,13.1639,13.3648,12.6353,12.6601,4426861.9946159,0
+KBH.US,D,20100125,000000,12.8066,12.8352,12.2978,12.5987,4006113.7554777,0
+KBH.US,D,20100126,000000,12.8808,12.9244,12.5255,12.8728,4778833.55472,0
+KBH.US,D,20100127,000000,12.8728,13.4361,12.6779,13.347,6592193.8691948,0
+KBH.US,D,20100128,000000,13.347,13.6548,13.1639,13.4629,4343957.7989155,0
+KBH.US,D,20100129,000000,13.5143,13.8756,13.3826,13.4787,4311812.2430798,0
+KBH.US,D,20100201,000000,13.5053,13.5411,13.1362,13.4875,3058012.3134091,0
+KBH.US,D,20100202,000000,13.6717,14.4685,13.6717,14.2993,5510410.3965655,0
+KBH.US,D,20100203,000000,14.4596,14.4596,13.9132,14.1954,3513770.20376,0
+KBH.US,D,20100204,000000,14.0369,14.0369,13.4361,13.5321,3124610.8655888,0
+KBH.US,D,20100205,000000,13.5499,13.6281,12.8066,13.1639,6268489.4655784,0
+KBH.US,D,20100208,000000,13.2243,13.9132,12.9956,13.6281,4133500.8377869,0
+KBH.US,D,20100209,000000,13.6281,13.8855,13.2788,13.8509,5082091.2471086,0
+KBH.US,D,20100210,000000,13.7885,14.1508,13.4084,14.0181,4697798.3454207,0
+KBH.US,D,20100211,000000,13.9489,14.7496,13.8083,14.5536,5664858.3814367,0
+KBH.US,D,20100212,000000,14.3607,14.8753,14.229,14.6616,4169872.323415,0
+KBH.US,D,20100216,000000,14.8843,15.0248,14.6428,14.9704,3891437.8012217,0
+KBH.US,D,20100217,000000,15.1644,15.2623,14.6784,14.8307,4097036.4079704,0
+KBH.US,D,20100218,000000,14.7585,14.7773,14.4408,14.6863,3255025.7058678,0
+KBH.US,D,20100219,000000,14.6348,14.8753,14.5041,14.714,2456967.5023413,0
+KBH.US,D,20100222,000000,14.8129,14.9357,14.625,14.8219,2178978.5060955,0
+KBH.US,D,20100223,000000,14.6784,14.8753,14.1954,14.3072,4623736.9810546,0
+KBH.US,D,20100224,000000,14.522,14.522,13.7084,14.2993,6208654.6236449,0
+KBH.US,D,20100225,000000,14.1072,14.3695,13.8509,14.3607,2935051.1929503,0
+KBH.US,D,20100226,000000,14.3428,14.4863,13.8756,14.3607,3026449.679278,0
+KBH.US,D,20100301,000000,14.3873,14.6616,14.3873,14.625,1836552.9203178,0
+KBH.US,D,20100302,000000,14.625,14.8219,14.514,14.5626,1523223.9168848,0
+KBH.US,D,20100303,000000,14.5992,14.9704,14.5626,14.8843,3288694.7381862,0
+KBH.US,D,20100304,000000,14.7773,15.0762,14.6704,14.7496,2681946.9929378,0
+KBH.US,D,20100305,000000,14.9446,15.2951,14.9021,15.2159,2784031.030165,0
+KBH.US,D,20100308,000000,15.1644,15.5276,15.1297,15.4198,2577555.5152022,0
+KBH.US,D,20100309,000000,15.2951,15.6929,15.2535,15.5633,3012934.3819408,0
+KBH.US,D,20100310,000000,15.5208,15.7919,15.3237,15.4198,2582873.5392106,0
+KBH.US,D,20100311,000000,15.3139,15.5366,15.1476,15.5276,2359682.2139817,0
+KBH.US,D,20100312,000000,15.5722,15.6405,15.2247,15.4286,2158022.6223563,0
+KBH.US,D,20100315,000000,15.3386,15.4643,14.9961,15.1564,2014164.2134074,0
+KBH.US,D,20100316,000000,15.2059,15.6583,15.2059,15.492,3592658.6043554,0
+KBH.US,D,20100317,000000,15.6147,15.9226,15.5276,15.5722,3825618.161753,0
+KBH.US,D,20100318,000000,15.5366,15.7473,15.3851,15.5633,1977463.3820676,0
+KBH.US,D,20100319,000000,15.6484,15.8276,15.2159,15.2851,2811814.2707143,0
+KBH.US,D,20100322,000000,15.1564,15.4376,14.9882,15.3851,3721218.6019142,0
+KBH.US,D,20100323,000000,15.0852,15.2623,14.5289,15.1297,9334847.5609656,0
+KBH.US,D,20100324,000000,15.2435,15.4376,14.5626,14.7585,7478824.8536631,0
+KBH.US,D,20100325,000000,14.8753,15.1376,14.7585,14.8041,5039852.154444,0
+KBH.US,D,20100326,000000,14.8843,15.3237,14.8219,15.0852,6391268.7387118,0
+KBH.US,D,20100329,000000,15.2683,15.3465,14.8219,14.9624,3724556.5106002,0
+KBH.US,D,20100330,000000,14.9882,15.3237,14.8307,14.9021,2991608.741973,0
+KBH.US,D,20100331,000000,14.8307,14.9446,14.6863,14.7773,3536479.9039275,0
+KBH.US,D,20100401,000000,14.9882,15.0604,14.5536,14.7061,3300598.6661668,0
+KBH.US,D,20100405,000000,14.8487,15.0149,14.714,14.9882,2756792.3213293,0
+KBH.US,D,20100406,000000,14.6784,14.6784,14.2903,14.5626,4315760.3505692,0
+KBH.US,D,20100407,000000,14.5626,14.7684,14.325,14.3973,4398261.4513647,0
+KBH.US,D,20100408,000000,14.3973,14.4061,14.1587,14.3428,4230458.8009606,0
+KBH.US,D,20100409,000000,14.4061,14.6784,14.4061,14.4863,3812585.7700913,0
+KBH.US,D,20100412,000000,14.514,14.5992,14.3973,14.5289,2766864.6426368,0
+KBH.US,D,20100413,000000,14.522,14.8041,14.4685,14.7585,5328980.3096403,0
+KBH.US,D,20100414,000000,14.8921,15.3564,14.7585,15.198,6142844.0765424,0
+KBH.US,D,20100415,000000,15.1644,15.3752,15.0149,15.1198,3947041.6620483,0
+KBH.US,D,20100416,000000,15.1376,15.1564,14.7773,15.0852,5287894.9372298,0
+KBH.US,D,20100419,000000,15.0248,15.2435,14.7773,15.0762,3016729.9397294,0
+KBH.US,D,20100420,000000,15.198,15.5454,15.1119,15.3564,4083101.8515215,0
+KBH.US,D,20100421,000000,15.3386,15.7187,15.2683,15.6583,4186221.4082413,0
+KBH.US,D,20100422,000000,15.3663,16.6828,15.3237,16.6481,7489289.1569833,0
+KBH.US,D,20100423,000000,16.6828,17.7568,16.6581,17.0529,7943427.5958742,0
+KBH.US,D,20100426,000000,17.15,17.2302,16.5422,16.6659,0,0
+KBH.US,D,20100427,000000,16.5699,16.6205,15.7741,15.888,6130736.0754522,0
+KBH.US,D,20100428,000000,15.9494,16.4066,15.9404,16.0661,3463071.1694075,0
+KBH.US,D,20100429,000000,16.2393,16.76,16.0126,16.6581,3828744.9254888,0
+KBH.US,D,20100430,000000,16.7699,17.2014,16.3274,16.3452,3900048.2720846,0
+KBH.US,D,20100503,000000,16.5155,17.0529,16.373,16.8302,3296048.4419773,0
+KBH.US,D,20100504,000000,16.471,16.8302,15.8701,16.1265,5681226.6612585,0
+KBH.US,D,20100505,000000,15.8276,16.363,15.4643,16.0483,4417009.910625,0
+KBH.US,D,20100506,000000,15.9592,16.4344,14.1152,15.3139,6647307.7525055,0
+KBH.US,D,20100507,000000,15.3049,15.5633,14.325,14.3795,5871859.2331176,0
+KBH.US,D,20100510,000000,15.1476,15.5722,14.9021,15.492,4664022.2252328,0
+KBH.US,D,20100511,000000,15.1564,16.075,15.1376,15.492,4488519.3508563,0
+KBH.US,D,20100512,000000,15.5979,16.0216,15.4465,15.6484,3169309.9484624,0
+KBH.US,D,20100513,000000,15.2951,15.3386,14.4863,14.5814,7122682.9282272,0
+KBH.US,D,20100514,000000,14.4151,14.514,14.0459,14.2993,3986432.8235428,0
+KBH.US,D,20100517,000000,14.3607,14.4685,13.735,14.4319,4790847.6013588,0
+KBH.US,D,20100518,000000,14.6348,14.8585,14.0181,14.0805,4652395.1092922,0
+KBH.US,D,20100519,000000,13.9657,14.4408,13.6618,13.9311,3970909.1235216,0
+KBH.US,D,20100520,000000,13.5321,13.7984,13.2243,13.3114,4498024.9146659,0
+KBH.US,D,20100521,000000,13.1273,13.5925,12.8728,13.2322,5336155.1968946,0
+KBH.US,D,20100524,000000,13.1896,13.5667,12.959,12.9857,4216798.0257631,0
+KBH.US,D,20100525,000000,12.5541,13.0461,12.4086,12.9679,5606568.231507,0
+KBH.US,D,20100526,000000,13.1183,13.5589,12.7828,12.8066,6112700.8618132,0
+KBH.US,D,20100527,000000,13.1718,13.2144,12.6689,12.9857,5254252.1717474,0
+KBH.US,D,20100528,000000,12.9778,13.0561,12.6689,12.7729,3822217.6167659,0
+KBH.US,D,20100601,000000,12.5086,12.7105,12.0444,12.1117,4344248.7546363,0
+KBH.US,D,20100602,000000,12.2355,12.4562,12.1751,12.3582,4056206.6320784,0
+KBH.US,D,20100603,000000,12.473,12.5987,12.0612,12.2265,4801479.6083237,0
+KBH.US,D,20100604,000000,12.0612,12.0612,11.4792,11.5396,3780460.419514,0
+KBH.US,D,20100607,000000,11.6761,11.6761,10.815,10.8575,3778029.7269297,0
+KBH.US,D,20100608,000000,10.9031,10.9655,10.525,10.815,6820787.0702542,0
+KBH.US,D,20100609,000000,10.9189,11.2565,10.6308,10.7368,4622250.8843,0
+KBH.US,D,20100610,000000,10.9289,11.7118,10.72,11.6702,6263557.3620054,0
+KBH.US,D,20100611,000000,11.5396,11.6504,11.1872,11.4524,4016008.2705113,0
+KBH.US,D,20100614,000000,11.6603,11.6702,11.2297,11.2901,2777878.5289852,0
+KBH.US,D,20100615,000000,11.4524,11.6188,11.2228,11.6019,2797332.1517633,0
+KBH.US,D,20100616,000000,11.4426,11.6761,11.2297,11.4079,2906220.3097534,0
+KBH.US,D,20100617,000000,11.4693,11.4693,10.8051,11.0644,3801460.7548218,0
+KBH.US,D,20100618,000000,11.0962,11.0962,10.6932,10.8487,5070246.9246402,0
+KBH.US,D,20100621,000000,11.0378,11.0566,10.5676,10.6556,3800129.2282938,0
+KBH.US,D,20100622,000000,10.6744,10.8763,10.4289,10.4903,4901276.4103013,0
+KBH.US,D,20100623,000000,10.4983,11.1506,10.2844,10.9477,8358949.7449298,0
+KBH.US,D,20100624,000000,10.9387,11.0378,10.5942,10.7803,5627716.0652011,0
+KBH.US,D,20100625,000000,10.4983,10.4983,9.74498,9.80933,12054023.75275,0
+KBH.US,D,20100628,000000,9.83704,10.0321,9.71133,9.9875,7209328.1275186,0
+KBH.US,D,20100629,000000,9.80933,9.94197,9.67669,9.76479,6803036.7507586,0
+KBH.US,D,20100630,000000,9.80933,9.8796,9.62423,9.70144,6037862.605262,0
+KBH.US,D,20100701,000000,9.75488,9.80141,9.30916,9.54504,8863256.8301404,0
+KBH.US,D,20100702,000000,9.65095,9.65095,9.15603,9.34351,3191042.7243867,0
+KBH.US,D,20100706,000000,9.58166,9.60641,9.023,9.16356,5836265.6499376,0
+KBH.US,D,20100707,000000,9.16356,9.83704,9.12109,9.82912,5323848.1740092,0
+KBH.US,D,20100708,000000,9.92316,10.0687,9.48268,9.67669,6103278.1395629,0
+KBH.US,D,20100709,000000,9.68559,10.0321,9.60641,10.0321,3470449.1195086,0
+KBH.US,D,20100712,000000,9.9687,10.0133,9.51832,9.57176,4960722.3010108,0
+KBH.US,D,20100713,000000,9.78359,10.1716,9.70144,10.1538,4912592.3652626,0
+KBH.US,D,20100714,000000,10.1716,10.1716,9.67669,9.83704,4863988.6162052,0
+KBH.US,D,20100715,000000,9.84595,9.97854,9.57176,9.93306,4939082.469275,0
+KBH.US,D,20100716,000000,9.9687,9.9687,9.25422,9.28135,4373425.1477516,0
+KBH.US,D,20100719,000000,9.34351,9.4223,9.01429,9.10307,3965357.728779,0
+KBH.US,D,20100720,000000,8.9541,9.80141,8.88481,9.77369,5447875.1218482,0
+KBH.US,D,20100721,000000,9.88852,9.91425,9.30916,9.39518,4195035.9522141,0
+KBH.US,D,20100722,000000,9.53514,9.7925,9.44012,9.75488,4842453.851813,0
+KBH.US,D,20100723,000000,9.72123,10.3923,9.6163,10.3449,5873931.2823655,0
+KBH.US,D,20100726,000000,10.2577,10.8763,10.1458,10.7635,9412764.0886325,0
+KBH.US,D,20100727,000000,10.8952,10.8952,10.4983,10.525,3754907.8394909,0
+KBH.US,D,20100728,000000,10.4725,10.5586,9.74498,9.88852,4808251.4006732,0
+KBH.US,D,20100729,000000,10.0221,10.1716,9.67669,10.0033,3440381.6744983,0
+KBH.US,D,20100730,000000,9.80933,10.1458,9.73707,10.0419,3537113.3387781,0
+KBH.US,D,20100802,000000,10.2756,10.5864,9.91425,10.4725,3822127.7033661,0
+KBH.US,D,20100803,000000,10.3835,10.3835,9.95974,9.99645,2544843.2018687,0
+KBH.US,D,20100804,000000,10.0766,10.2082,9.91425,9.93306,3115651.8540186,0
+KBH.US,D,20100805,000000,9.88852,9.88852,9.70144,9.86278,3432038.923309,0
+KBH.US,D,20100806,000000,9.71133,10.0419,9.71133,9.94197,2356058.4008894,0
+KBH.US,D,20100809,000000,9.94197,10.613,9.7925,10.5864,5329888.536005,0
+KBH.US,D,20100810,000000,10.3547,10.4458,10.0588,10.1458,3312734.9546187,0
+KBH.US,D,20100811,000000,9.8796,9.95974,9.62522,9.67669,2740720.0485429,0
+KBH.US,D,20100812,000000,9.54504,9.64105,9.16356,9.18108,4803605.2015063,0
+KBH.US,D,20100813,000000,9.18108,9.36955,9.09407,9.10307,2255377.6188573,0
+KBH.US,D,20100816,000000,9.05843,9.28135,8.98826,9.07576,1832954.3637985,0
+KBH.US,D,20100817,000000,9.18108,9.36024,9.00587,9.28135,2451219.1063294,0
+KBH.US,D,20100818,000000,9.29946,9.68559,9.2178,9.53514,2922579.497209,0
+KBH.US,D,20100819,000000,9.47377,9.52822,9.04854,9.13891,2434376.0029354,0
+KBH.US,D,20100820,000000,9.07576,9.12109,8.82166,8.99676,2455755.1868379,0
+KBH.US,D,20100823,000000,9.05843,9.07576,8.63656,8.64538,4010659.9386155,0
+KBH.US,D,20100824,000000,8.50382,8.93599,8.31863,8.8572,5496184.884396,0
+KBH.US,D,20100825,000000,8.96391,9.34351,8.75129,9.26392,5565124.2157602,0
+KBH.US,D,20100826,000000,9.3347,9.34351,8.9453,8.96391,2910857.4165539,0
+KBH.US,D,20100827,000000,9.12109,9.32589,8.92877,9.31708,2465747.6973748,0
+KBH.US,D,20100830,000000,9.27353,9.44012,9.1299,9.17226,2090144.0670575,0
+KBH.US,D,20100831,000000,9.16078,9.42824,9.05368,9.08922,2588164.28612,0
+KBH.US,D,20100901,000000,9.31708,10.4983,9.26392,10.1013,10252135.983989,0
+KBH.US,D,20100902,000000,10.0221,10.4289,9.92316,10.2844,4827741.3929162,0
+KBH.US,D,20100903,000000,10.4458,10.7635,10.3449,10.5171,3800988.9620383,0
+KBH.US,D,20100907,000000,10.4983,10.5497,10.1627,10.1894,2426591.9271406,0
+KBH.US,D,20100908,000000,10.1816,10.4379,10.1013,10.2082,3342023.4869181,0
+KBH.US,D,20100909,000000,10.3835,10.5497,10.1716,10.2498,2246593.3827722,0
+KBH.US,D,20100910,000000,10.2924,10.4379,10.1716,10.2756,1769613.9095342,0
+KBH.US,D,20100913,000000,10.4636,10.7289,10.3191,10.6844,2530851.0604335,0
+KBH.US,D,20100914,000000,10.6932,10.8675,10.4636,10.6032,2972988.5861036,0
+KBH.US,D,20100915,000000,10.5418,10.5418,10.3003,10.3449,2350285.7585673,0
+KBH.US,D,20100916,000000,10.3191,10.3449,9.73707,9.94197,4540536.7783188,0
+KBH.US,D,20100917,000000,10.0133,10.128,9.85486,9.93306,3635922.1036203,0
+KBH.US,D,20100920,000000,10.1202,10.6408,10.0321,10.5497,4046628.3293387,0
+KBH.US,D,20100921,000000,10.8397,10.9289,10.6032,10.8575,6963545.3028838,0
+KBH.US,D,20100922,000000,10.7546,10.9833,10.5329,10.5764,5178422.8472722,0
+KBH.US,D,20100923,000000,10.4805,10.6844,10.2756,10.327,3920905.1500578,0
+KBH.US,D,20100924,000000,10.6932,10.8051,10.4725,10.6844,4814211.9518982,0
+KBH.US,D,20100927,000000,10.5497,10.5676,10.234,10.5418,3705422.1309047,0
+KBH.US,D,20100928,000000,10.3003,10.3835,9.9687,10.3449,5248289.5999965,0
+KBH.US,D,20100929,000000,10.327,10.3637,10.0133,10.0499,3078103.4120894,0
+KBH.US,D,20100930,000000,10.128,10.225,9.87169,9.99645,2677060.3511961,0
+KBH.US,D,20101001,000000,10.137,10.2577,9.9687,10.0033,2671515.0180309,0
+KBH.US,D,20101004,000000,9.95089,10.0588,9.81923,9.8796,2605881.2669394,0
+KBH.US,D,20101005,000000,9.93306,10.0221,9.78359,9.9687,3714031.5915048,0
+KBH.US,D,20101006,000000,9.9687,10.0588,9.88852,9.94197,1713693.8364138,0
+KBH.US,D,20101007,000000,10.0133,10.0133,9.71133,9.75488,2066429.1552851,0
+KBH.US,D,20101008,000000,9.80141,9.95974,9.67669,9.89841,2065796.7306975,0
+KBH.US,D,20101011,000000,9.90633,9.95089,9.66679,9.73707,1724781.4719554,0
+KBH.US,D,20101012,000000,9.72816,9.73707,9.51039,9.63511,3169473.6110554,0
+KBH.US,D,20101013,000000,9.71133,9.95089,9.51832,9.80141,2361043.0381343,0
+KBH.US,D,20101014,000000,9.80933,10.0221,9.69451,9.87169,4133404.8628096,0
+KBH.US,D,20101015,000000,9.94197,10.0845,9.76479,9.85486,3311581.2343647,0
+KBH.US,D,20101018,000000,9.83704,9.94197,9.67669,9.91425,1947025.1705658,0
+KBH.US,D,20101019,000000,9.72123,10.3092,9.72123,9.77369,3648056.3715465,0
+KBH.US,D,20101020,000000,9.81923,9.82912,9.35142,9.49159,3521760.3731903,0
+KBH.US,D,20101021,000000,9.55395,9.72123,9.44012,9.44903,2631166.1272888,0
+KBH.US,D,20101022,000000,9.50049,9.62522,9.44012,9.47377,2144357.806107,0
+KBH.US,D,20101025,000000,9.58166,9.76479,9.51832,9.51832,3385625.4242611,0
+KBH.US,D,20101026,000000,9.44012,9.6163,9.43022,9.43022,2256760.6687941,0
+KBH.US,D,20101027,000000,9.38627,9.59057,9.35142,9.44903,1686990.5669255,0
+KBH.US,D,20101028,000000,9.51832,9.58166,9.26392,9.3347,2150912.3919287,0
+KBH.US,D,20101029,000000,9.24839,9.44606,9.24839,9.27541,1584393.316135,0
+KBH.US,D,20101101,000000,9.36955,9.44903,9.06615,9.19929,2233749.9102766,0
+KBH.US,D,20101102,000000,9.28135,9.70144,9.12109,9.68559,3620460.0296373,0
+KBH.US,D,20101103,000000,9.67669,9.68559,9.50049,9.62522,3175746.3335225,0
+KBH.US,D,20101104,000000,9.77369,10.5864,9.72816,10.4636,5423689.4275552,0
+KBH.US,D,20101105,000000,10.4379,11.01,10.4111,10.7962,4450863.8210576,0
+KBH.US,D,20101108,000000,10.6556,10.912,10.622,10.8763,1650289.7355856,0
+KBH.US,D,20101109,000000,10.9031,11.6019,10.7803,10.8763,5917406.9368435,0
+KBH.US,D,20101110,000000,10.815,11.0476,10.4725,11.0476,4814280.6497768,0
+KBH.US,D,20101111,000000,10.8952,11.398,10.8397,11.3891,3681809.2556871,0
+KBH.US,D,20101112,000000,11.2813,11.3614,10.8675,10.9655,3164931.4689692,0
+KBH.US,D,20101115,000000,11.01,11.0476,10.4983,10.5171,2982271.8920708,0
+KBH.US,D,20101116,000000,10.4289,10.622,10.0687,10.1458,3100687.8396549,0
+KBH.US,D,20101117,000000,10.1458,10.2162,9.91425,9.9687,2429481.2790903,0
+KBH.US,D,20101118,000000,10.0766,10.234,9.93306,9.95974,2524044.9191448,0
+KBH.US,D,20101119,000000,9.95089,9.95974,9.78359,9.91425,1959977.7514568,0
+KBH.US,D,20101122,000000,9.86278,9.95974,9.68559,9.89841,3444791.472142,0
+KBH.US,D,20101123,000000,9.74498,9.88852,9.53514,9.65986,3394430.8758674,0
+KBH.US,D,20101124,000000,9.74498,10.0221,9.72123,9.89841,2158962.1668714,0
+KBH.US,D,20101126,000000,9.80933,9.83704,9.54504,9.59651,1489567.0077214,0
+KBH.US,D,20101129,000000,9.58166,9.74498,9.47377,9.64105,1919081.2982122,0
+KBH.US,D,20101130,000000,9.57078,10.0697,9.51633,9.96969,3208038.3774816,0
+KBH.US,D,20101201,000000,10.1102,10.5676,10.0687,10.4805,4010429.5986698,0
+KBH.US,D,20101202,000000,10.4725,11.1506,10.3835,10.9477,5472161.8424331,0
+KBH.US,D,20101203,000000,10.8575,11.0298,10.5081,10.9655,6449679.1099289,0
+KBH.US,D,20101206,000000,10.9655,11.3169,10.815,11.2565,3132777.8310301,0
+KBH.US,D,20101207,000000,11.4693,11.5218,11.1872,11.2228,2959043.9270256,0
+KBH.US,D,20101208,000000,11.2297,11.3792,10.9387,11.1338,2580984.3475511,0
+KBH.US,D,20101209,000000,11.2723,11.3445,10.9922,11.2634,1714235.3373386,0
+KBH.US,D,20101210,000000,11.3089,11.3089,10.6032,11.1338,4542716.925699,0
+KBH.US,D,20101213,000000,11.2228,11.2901,11.115,11.1338,2174965.7417793,0
+KBH.US,D,20101214,000000,11.1238,11.1773,10.815,10.8675,3571902.7526741,0
+KBH.US,D,20101215,000000,10.8675,11.0724,10.815,10.8229,1953041.2862514,0
+KBH.US,D,20101216,000000,10.8487,11.1773,10.8487,11.115,2731835.7964288,0
+KBH.US,D,20101217,000000,11.0962,11.3089,11.0476,11.2723,2362734.2182615,0
+KBH.US,D,20101220,000000,11.3614,12.0612,11.3001,11.9256,4082482.560352,0
+KBH.US,D,20101221,000000,11.9998,12.3424,11.7959,12.1909,3816731.889113,0
+KBH.US,D,20101222,000000,12.2087,12.5819,12.0869,12.5353,4406648.6541225,0
+KBH.US,D,20101223,000000,12.4908,12.5255,11.7959,12.0088,5010664.6484365,0
+KBH.US,D,20101227,000000,11.9632,12.1829,11.9088,12.1295,1684979.1334527,0
+KBH.US,D,20101228,000000,12.2007,12.2007,11.6761,11.8474,3527523.9231461,0
+KBH.US,D,20101229,000000,11.8573,11.9374,11.8405,11.894,1218970.1052577,0
+KBH.US,D,20101230,000000,11.9028,12.0484,11.8207,11.8662,1960165.6603597,0
+KBH.US,D,20101231,000000,11.8563,12.083,11.8276,11.9018,1920180.4642687,0
+KBH.US,D,20110103,000000,12.0444,12.5907,12.0444,12.5453,4074514.6167058,0
+KBH.US,D,20110104,000000,12.5453,12.5987,12.0266,12.1385,4271504.7731173,0
+KBH.US,D,20110105,000000,11.991,12.6255,11.981,12.6255,5311218.8772524,0
+KBH.US,D,20110106,000000,12.7383,12.9056,12.5086,12.6423,6099213.8518378,0
+KBH.US,D,20110107,000000,13.3302,13.7084,12.9244,13.4539,15986130.698059,0
+KBH.US,D,20110110,000000,13.2065,13.2243,12.7195,12.9778,8154401.8116174,0
+KBH.US,D,20110111,000000,13.1807,13.4787,12.9778,13.0391,7256063.900438,0
+KBH.US,D,20110112,000000,13.2243,13.5499,12.9778,13.347,3797503.5549661,0
+KBH.US,D,20110113,000000,13.3391,13.356,13.1451,13.2866,2659844.4607848,0
+KBH.US,D,20110114,000000,13.2698,13.9835,13.1807,13.8588,5340293.2338129,0
+KBH.US,D,20110118,000000,13.6717,13.745,13.4084,13.636,3274573.2830973,0
+KBH.US,D,20110119,000000,13.646,13.6717,12.9956,13.0293,4566004.4962565,0
+KBH.US,D,20110120,000000,13.0649,13.4787,12.9313,13.2144,4591162.0634781,0
+KBH.US,D,20110121,000000,13.3648,13.4272,12.864,13.0461,4183280.5328827,0
+KBH.US,D,20110124,000000,13.0461,13.5667,12.9412,13.4787,4126282.5092271,0
+KBH.US,D,20110125,000000,13.3738,13.735,13.1451,13.4539,2661357.8346382,0
+KBH.US,D,20110126,000000,13.4697,14.2122,13.3738,13.7084,6510898.0120622,0
+KBH.US,D,20110127,000000,13.6192,13.9489,13.1896,13.5321,5371799.2932206,0
+KBH.US,D,20110128,000000,13.5589,13.636,13.1273,13.1976,3399844.8748532,0
+KBH.US,D,20110131,000000,13.2352,13.4064,13.0551,13.0907,2954188.6034345,0
+KBH.US,D,20110201,000000,13.2065,13.5667,13.1976,13.3916,3667323.0956844,0
+KBH.US,D,20110202,000000,13.3391,13.4084,13.0293,13.154,2564719.114547,0
+KBH.US,D,20110203,000000,13.0135,13.0907,12.8164,12.9857,3884006.3071858,0
+KBH.US,D,20110204,000000,12.5007,12.5739,12.1563,12.2621,7974049.6752273,0
+KBH.US,D,20110207,000000,12.2721,12.7195,12.2721,12.5819,3698476.5733332,0
+KBH.US,D,20110208,000000,12.5987,13.1976,12.5007,13.154,4305675.9061066,0
+KBH.US,D,20110209,000000,13.2322,13.4965,13.0907,13.2956,4019225.9579099,0
+KBH.US,D,20110210,000000,13.1976,13.3648,12.9313,13.1451,3578865.4847154,0
+KBH.US,D,20110211,000000,13.0827,13.154,12.8808,13.0461,2899755.6373315,0
+KBH.US,D,20110214,000000,12.9857,13.0293,12.5255,12.6601,3477598.75019,0
+KBH.US,D,20110215,000000,12.5987,12.8164,12.5086,12.6511,2285731.9785368,0
+KBH.US,D,20110216,000000,12.7976,13.0391,12.7976,12.9144,3060549.0836001,0
+KBH.US,D,20110217,000000,12.8808,13.2065,12.8808,13.1451,2739335.9883431,0
+KBH.US,D,20110218,000000,13.2065,13.2956,12.9412,12.959,3193947.2302803,0
+KBH.US,D,20110222,000000,12.763,12.763,11.9534,11.991,5202938.8975398,0
+KBH.US,D,20110223,000000,12.0523,12.2621,11.3169,11.7495,7124233.6818087,0
+KBH.US,D,20110224,000000,11.8029,11.991,11.5851,11.6761,5025804.4485482,0
+KBH.US,D,20110225,000000,11.7959,11.981,11.5762,11.9256,2895477.1738673,0
+KBH.US,D,20110228,000000,11.9662,12.0553,11.5584,11.6871,3659453.1475414,0
+KBH.US,D,20110301,000000,11.7217,11.7583,11.2901,11.3169,5366668.1678525,0
+KBH.US,D,20110302,000000,11.3445,11.7495,11.3347,11.5218,4564936.6483506,0
+KBH.US,D,20110303,000000,11.7307,11.891,11.4693,11.8474,4626844.5497951,0
+KBH.US,D,20110304,000000,11.8474,11.8563,11.4693,11.5396,3526141.8834723,0
+KBH.US,D,20110307,000000,11.6425,11.6504,11.2901,11.3445,4168261.9643213,0
+KBH.US,D,20110308,000000,11.398,12.0444,11.3257,11.981,6028829.8444987,0
+KBH.US,D,20110309,000000,11.9167,12.0088,11.6603,11.9346,3287139.9435531,0
+KBH.US,D,20110310,000000,11.6603,11.8029,11.5396,11.6188,2822170.4759022,0
+KBH.US,D,20110311,000000,11.6019,11.7118,11.4604,11.6346,2127550.0619152,0
+KBH.US,D,20110314,000000,11.5218,11.7118,11.2901,11.5673,3626685.2697473,0
+KBH.US,D,20110315,000000,11.0792,11.7307,11.0298,11.6504,5682366.2378317,0
+KBH.US,D,20110316,000000,11.3792,11.5138,11.1595,11.2139,7310213.9929234,0
+KBH.US,D,20110317,000000,11.4327,11.5484,11.3159,11.4693,4564388.0755853,0
+KBH.US,D,20110318,000000,11.6861,11.7049,11.4693,11.5484,4280937.5979967,0
+KBH.US,D,20110321,000000,11.7583,12.0523,11.6019,11.7395,2399272.3972713,0
+KBH.US,D,20110322,000000,11.8187,11.8286,11.506,11.6702,3947527.5985126,0
+KBH.US,D,20110323,000000,11.6861,11.7683,11.497,11.7217,3639581.2759147,0
+KBH.US,D,20110324,000000,11.7395,11.7583,11.4693,11.6761,2103213.8384472,0
+KBH.US,D,20110325,000000,11.6949,11.891,11.6277,11.7871,2336625.9936327,0
+KBH.US,D,20110328,000000,11.8118,11.9998,11.6108,11.6346,2520366.5518549,0
+KBH.US,D,20110329,000000,11.5762,11.6346,11.3525,11.4148,4387622.3725594,0
+KBH.US,D,20110330,000000,11.4792,11.4792,11.115,11.1338,4336697.039313,0
+KBH.US,D,20110331,000000,11.1258,11.1812,10.9011,10.9724,3742001.7306943,0
+KBH.US,D,20110401,000000,11.0882,11.1238,10.9189,10.9655,4730189.3951459,0
+KBH.US,D,20110404,000000,11.0011,11.0298,10.6032,10.7635,6409977.7977181,0
+KBH.US,D,20110405,000000,9.96969,10.528,9.66679,10.3122,16322834.154661,0
+KBH.US,D,20110406,000000,10.4111,10.4725,10.1716,10.4458,4950705.5441639,0
+KBH.US,D,20110407,000000,10.4231,10.5626,10.3211,10.4319,4770591.8298227,0
+KBH.US,D,20110408,000000,10.4487,10.5448,10.1914,10.2438,5750656.9804015,0
+KBH.US,D,20110411,000000,10.2756,10.3092,10.0321,10.137,4699574.3876331,0
+KBH.US,D,20110412,000000,10.0597,10.0597,9.87169,10.0043,6235008.3421631,0
+KBH.US,D,20110413,000000,10.128,10.1716,9.83704,9.95974,4468646.4689667,0
+KBH.US,D,20110414,000000,9.95974,9.9875,9.82912,9.88852,2789096.4884434,0
+KBH.US,D,20110415,000000,9.88852,10.1023,9.85486,10.0519,3847969.2185841,0
+KBH.US,D,20110418,000000,9.98849,10.139,9.88852,9.96969,5395861.7354374,0
+KBH.US,D,20110419,000000,10.0776,10.2864,10.0331,10.2864,5032024.6373436,0
+KBH.US,D,20110420,000000,10.33,10.5903,10.236,10.3478,4701967.7004895,0
+KBH.US,D,20110421,000000,10.4419,10.4419,9.94295,10.0776,3923087.317964,0
+KBH.US,D,20110425,000000,10.0845,10.3369,9.97854,10.2082,2753936.3080559,0
+KBH.US,D,20110426,000000,10.2438,10.3864,10.1914,10.3399,3298622.5918961,0
+KBH.US,D,20110427,000000,10.3478,10.6695,10.2864,10.5982,6116663.1129835,0
+KBH.US,D,20110428,000000,10.5715,10.715,10.4053,10.52,5202224.6416558,0
+KBH.US,D,20110429,000000,10.5299,10.621,10.3775,10.4251,3337492.4577242,0
+KBH.US,D,20110502,000000,10.4419,10.5369,10.1468,10.2508,4495391.1592347,0
+KBH.US,D,20110503,000000,10.2182,10.4151,10.1736,10.2508,4244494.3837013,0
+KBH.US,D,20110504,000000,10.2696,10.3577,10.129,10.3478,5215101.4528278,0
+KBH.US,D,20110505,000000,10.2607,10.7923,10.227,10.6695,5539245.3208141,0
+KBH.US,D,20110506,000000,10.7764,10.8913,10.5022,10.5369,3441576.8155321,0
+KBH.US,D,20110509,000000,10.5448,10.5448,10.1914,10.2182,2281546.4592613,0
+KBH.US,D,20110510,000000,10.2092,10.2607,10.1221,10.139,3322168.7897611,0
+KBH.US,D,20110511,000000,10.1221,10.2607,9.89841,9.99744,3568806.2968259,0
+KBH.US,D,20110512,000000,9.99744,10.1914,9.8796,9.95089,3926474.7295331,0
+KBH.US,D,20110513,000000,9.95089,10.0241,9.70144,9.81923,2923983.7626671,0
+KBH.US,D,20110516,000000,9.7826,10.0519,9.73608,9.89841,3101391.9929098,0
+KBH.US,D,20110517,000000,9.85486,9.87169,9.63313,9.6757,4480670.6182347,0
+KBH.US,D,20110518,000000,9.76379,10.0944,9.73608,9.95974,4529327.9112268,0
+KBH.US,D,20110519,000000,10.0429,10.0855,9.83704,10.0043,3019809.221108,0
+KBH.US,D,20110520,000000,10.0143,10.2696,10.0043,10.1646,2837453.7333485,0
+KBH.US,D,20110523,000000,9.99744,10.2944,9.97854,10.0776,2503453.7403195,0
+KBH.US,D,20110524,000000,10.0944,10.236,9.95974,10.0143,3217496.4589341,0
+KBH.US,D,20110525,000000,9.99744,10.2944,9.97854,10.1558,2837455.7538743,0
+KBH.US,D,20110526,000000,10.1558,10.5982,10.139,10.5022,3649542.4683011,0
+KBH.US,D,20110527,000000,10.5448,10.9259,10.528,10.7764,4451581.1077304,0
+KBH.US,D,20110531,000000,10.8635,10.9457,10.6032,10.8913,4607436.3888484,0
+KBH.US,D,20110601,000000,10.8546,10.8823,10.4755,10.4933,3589016.6065306,0
+KBH.US,D,20110602,000000,10.5111,10.5448,10.3211,10.3666,2610622.4308206,0
+KBH.US,D,20110603,000000,10.3666,10.4151,10.1646,10.1914,3002638.7925282,0
+KBH.US,D,20110606,000000,10.1646,10.1825,9.86278,9.95974,3181456.3395436,0
+KBH.US,D,20110607,000000,9.98849,10.0143,9.77369,9.81923,2850774.0499422,0
+KBH.US,D,20110608,000000,9.73608,9.80141,9.48961,9.54306,6520800.6091991,0
+KBH.US,D,20110609,000000,9.54306,9.80141,9.49852,9.56187,4209128.1096783,0
+KBH.US,D,20110610,000000,9.50841,9.51633,9.11634,9.34054,5476413.0287983,0
+KBH.US,D,20110613,000000,9.36756,9.54306,9.21394,9.44704,2915409.6612692,0
+KBH.US,D,20110614,000000,9.55296,9.98849,9.50841,9.86278,5183136.7340545,0
+KBH.US,D,20110615,000000,9.72024,9.87169,9.59553,9.70144,5435915.6294071,0
+KBH.US,D,20110616,000000,9.76479,10.1429,9.70144,9.8905,6280769.2113651,0
+KBH.US,D,20110617,000000,10.0241,10.1122,9.86278,10.0597,4340758.2962494,0
+KBH.US,D,20110620,000000,9.99744,10.4231,9.95974,10.3399,3318767.2345111,0
+KBH.US,D,20110621,000000,10.4231,10.4666,10.33,10.3765,3720771.0554408,0
+KBH.US,D,20110622,000000,10.4319,10.8011,10.2696,10.4933,6293149.9834436,0
+KBH.US,D,20110623,000000,10.3864,10.6794,10.33,10.5111,5314856.8340256,0
+KBH.US,D,20110624,000000,10.5369,10.6893,10.227,10.4319,9487964.0193089,0
+KBH.US,D,20110627,000000,10.5369,10.7923,10.3953,10.4577,4701972.7518041,0
+KBH.US,D,20110628,000000,10.52,10.6794,10.33,10.5715,5837127.4042078,0
+KBH.US,D,20110629,000000,10.0697,10.33,8.76277,8.93975,26654307.095982,0
+KBH.US,D,20110630,000000,8.84513,8.85423,8.47552,8.67358,12713829.496268,0
+KBH.US,D,20110701,000000,8.89214,9.28431,8.67596,9.023,11442656.07517,0
+KBH.US,D,20110705,000000,8.89214,8.93549,8.49739,8.8189,9353801.1035985,0
+KBH.US,D,20110706,000000,8.79187,8.79187,8.45295,8.54223,7405286.8054894,0
+KBH.US,D,20110707,000000,8.64062,8.84611,8.52441,8.69417,5881747.6865737,0
+KBH.US,D,20110708,000000,8.55154,8.68526,8.46186,8.65834,3870449.589069,0
+KBH.US,D,20110711,000000,8.54134,8.57667,8.42582,8.51491,4582996.1082997,0
+KBH.US,D,20110712,000000,8.47106,8.90066,8.39029,8.71239,6603219.8786983,0
+KBH.US,D,20110713,000000,8.78009,8.85176,8.46146,8.47057,5541057.7324917,0
+KBH.US,D,20110714,000000,8.57667,8.62142,8.30209,8.46146,4691915.5844404,0
+KBH.US,D,20110715,000000,8.54223,8.56054,8.23854,8.2924,5248016.8290081,0
+KBH.US,D,20110718,000000,8.28408,8.34625,7.93833,8.18638,6790963.0986075,0
+KBH.US,D,20110719,000000,8.35445,8.5062,8.26527,8.44404,4210963.7574029,0
+KBH.US,D,20110720,000000,8.44394,8.47057,8.17777,8.38188,4812521.7820339,0
+KBH.US,D,20110721,000000,8.38188,8.54134,8.34625,8.43493,2825366.9477795,0
+KBH.US,D,20110722,000000,8.47967,8.47967,8.2924,8.35445,2233499.3650725,0
+KBH.US,D,20110725,000000,8.30121,8.30121,8.10432,8.11344,2674206.3584485,0
+KBH.US,D,20110726,000000,8.11344,8.12224,7.97921,8.03306,3046891.3391912,0
+KBH.US,D,20110727,000000,7.96149,8.02405,7.63098,7.68463,4708566.7378797,0
+KBH.US,D,20110728,000000,7.64861,7.99693,7.55051,7.58604,5143058.5937749,0
+KBH.US,D,20110729,000000,7.47469,7.62802,7.40233,7.52834,5071098.5762814,0
+KBH.US,D,20110801,000000,7.60387,7.69364,7.32691,7.51477,4641874.2312485,0
+KBH.US,D,20110802,000000,7.45222,7.47904,7.14863,7.15755,4569044.3773814,0
+KBH.US,D,20110803,000000,7.14863,7.32691,6.82674,7.15755,4241792.9406546,0
+KBH.US,D,20110804,000000,7.04104,7.07707,6.55859,6.59432,5529058.8397967,0
+KBH.US,D,20110805,000000,6.72815,6.81773,6.17403,6.39764,8994574.8454694,0
+KBH.US,D,20110808,000000,6.07594,6.21026,5.53114,5.66486,5765133.0377751,0
+KBH.US,D,20110809,000000,5.93281,6.27273,5.63824,6.26361,7478752.1147329,0
+KBH.US,D,20110810,000000,6.10287,6.11168,5.53974,5.55776,5053643.2535582,0
+KBH.US,D,20110811,000000,5.58478,5.89758,5.37028,5.79027,3763082.8870355,0
+KBH.US,D,20110812,000000,5.85244,6.00467,5.64715,5.76364,3272070.8618457,0
+KBH.US,D,20110815,000000,5.84382,6.05832,5.70069,6.04931,5281499.9729493,0
+KBH.US,D,20110816,000000,6.08495,6.32618,5.94192,6.12949,3801496.1140239,0
+KBH.US,D,20110817,000000,6.12949,6.21026,5.90629,5.98666,3813797.0753318,0
+KBH.US,D,20110818,000000,5.73643,5.77236,5.36128,5.36128,4782640.2254008,0
+KBH.US,D,20110819,000000,5.37919,5.45046,4.94109,5.00355,4176547.1305241,0
+KBH.US,D,20110822,000000,5.15569,5.21844,4.83409,4.85201,2200314.2486925,0
+KBH.US,D,20110823,000000,4.89685,4.93198,4.54803,4.70887,7218238.6464687,0
+KBH.US,D,20110824,000000,4.7445,4.87853,4.60168,4.83409,6577744.0786572,0
+KBH.US,D,20110825,000000,4.93198,5.19132,4.85201,5.13768,5572563.7918994,0
+KBH.US,D,20110826,000000,5.07521,5.33445,4.89685,5.24497,4023817.6028791,0
+KBH.US,D,20110829,000000,5.36128,5.65615,5.32564,5.59359,4500443.4840952,0
+KBH.US,D,20110830,000000,5.58478,6.20136,5.57538,6.0222,8033295.5338788,0
+KBH.US,D,20110831,000000,6.06802,6.19423,5.76147,5.88758,4777292.9037678,0
+KBH.US,D,20110901,000000,5.89758,6.05832,5.70069,5.73643,5340798.3652727,0
+KBH.US,D,20110902,000000,5.57231,5.62616,5.25625,5.38246,4147642.4981342,0
+KBH.US,D,20110906,000000,5.11115,5.35227,5.00355,5.22716,3806635.3214955,0
+KBH.US,D,20110907,000000,5.38246,5.7972,5.29259,5.56281,5727885.6541959,0
+KBH.US,D,20110908,000000,5.56667,5.65615,5.35227,5.42354,2721187.6252572,0
+KBH.US,D,20110909,000000,5.34327,5.40592,5.00355,5.06611,3891635.8127539,0
+KBH.US,D,20110912,000000,4.9594,5.09322,4.85201,5.07521,2912690.0334899,0
+KBH.US,D,20110913,000000,5.04839,5.1736,4.98593,5.06611,3529407.053228,0
+KBH.US,D,20110914,000000,5.13768,5.52213,5.02186,5.40592,4273484.8884395,0
+KBH.US,D,20110915,000000,5.52213,5.61161,5.38801,5.60251,3611558.6030535,0
+KBH.US,D,20110916,000000,5.59359,5.77236,5.47749,5.64715,6594749.8343812,0
+KBH.US,D,20110919,000000,5.43294,5.60251,5.272,5.44165,4395475.1462328,0
+KBH.US,D,20110920,000000,5.50441,5.87065,5.43294,5.75434,7414912.5905865,0
+KBH.US,D,20110921,000000,5.74494,5.96874,5.45046,5.45967,6185546.879887,0
+KBH.US,D,20110922,000000,5.04839,5.35227,4.94109,5.11115,8709066.4623137,0
+KBH.US,D,20110923,000000,5.16459,5.46838,5.04839,5.281,6879928.8718251,0
+KBH.US,D,20110926,000000,5.32564,5.35227,4.89685,5.281,6453629.2379442,0
+KBH.US,D,20110927,000000,5.41503,5.67377,5.21844,5.272,6761692.7510407,0
+KBH.US,D,20110928,000000,5.30763,5.37028,5.10214,5.19132,4681256.3003767,0
+KBH.US,D,20110929,000000,5.32564,5.45046,5.20033,5.43294,3457258.1165686,0
+KBH.US,D,20110930,000000,5.31516,5.37909,5.16034,5.2332,3033419.4831597,0
+KBH.US,D,20111003,000000,5.15569,5.22716,4.69116,4.70887,4552587.1944226,0
+KBH.US,D,20111004,000000,4.64325,5.02226,4.48992,4.98593,5124844.5635992,0
+KBH.US,D,20111005,000000,4.93159,5.49966,4.87754,5.437,5448613.6240423,0
+KBH.US,D,20111006,000000,5.40988,5.68931,5.39167,5.64407,4006702.7387598,0
+KBH.US,D,20111007,000000,5.71,5.75434,5.29862,5.4955,3726988.2134474,0
+KBH.US,D,20111010,000000,5.67377,5.808,5.60251,5.78147,2757482.3309034,0
+KBH.US,D,20111011,000000,5.71,5.87936,5.68307,5.82591,2481695.7078221,0
+KBH.US,D,20111012,000000,5.87936,6.16542,5.79879,6.06724,4282882.3541168,0
+KBH.US,D,20111013,000000,6.00467,6.12949,5.62942,6.09405,4995492.5199114,0
+KBH.US,D,20111014,000000,6.17601,6.23917,5.86045,5.96865,3137581.6312124,0
+KBH.US,D,20111017,000000,5.91509,5.95993,5.57538,5.62042,3534787.7135374,0
+KBH.US,D,20111018,000000,5.62942,6.36201,5.53114,6.27273,11353146.780502,0
+KBH.US,D,20111019,000000,6.40695,6.79991,6.09405,6.16542,11316028.710577,0
+KBH.US,D,20111020,000000,6.16542,6.44248,5.93281,6.43347,5738741.9395289,0
+KBH.US,D,20111021,000000,6.59086,6.79813,6.48267,6.72597,6351091.592666,0
+KBH.US,D,20111024,000000,6.70795,7.15012,6.65421,6.95136,5849948.6509193,0
+KBH.US,D,20111025,000000,6.90682,6.95136,6.39259,6.43753,5818587.0591091,0
+KBH.US,D,20111026,000000,6.54592,6.74428,6.36567,6.6358,4590314.4528886,0
+KBH.US,D,20111027,000000,7.02361,7.08686,6.68113,6.83446,6168306.7431656,0
+KBH.US,D,20111028,000000,6.62699,6.8795,6.39259,6.67193,4097022.2642895,0
+KBH.US,D,20111031,000000,6.58848,6.58848,6.2074,6.22541,4298848.5492967,0
+KBH.US,D,20111101,000000,6.0225,6.10405,5.77048,5.9145,6373485.0805398,0
+KBH.US,D,20111102,000000,6.04071,6.29332,5.77048,5.87847,18224263.12888,0
+KBH.US,D,20111103,000000,5.99577,6.34716,5.86975,6.2843,7738867.5394068,0
+KBH.US,D,20111104,000000,6.17601,6.46466,6.14019,6.37468,5562750.0978993,0
+KBH.US,D,20111107,000000,6.31173,6.53671,6.22135,6.47376,3845646.6241322,0
+KBH.US,D,20111108,000000,6.55482,6.85247,6.49167,6.79813,5685872.8604253,0
+KBH.US,D,20111109,000000,6.53671,6.57255,6.09495,6.22135,6726715.4282416,0
+KBH.US,D,20111110,000000,6.32013,6.69004,6.29332,6.60907,5597639.5278245,0
+KBH.US,D,20111111,000000,6.68113,6.89751,6.67193,6.85247,4092738.7495107,0
+KBH.US,D,20111114,000000,6.79813,6.85247,6.50979,6.58175,3549468.8542836,0
+KBH.US,D,20111115,000000,6.54592,6.85247,6.42862,6.78922,3822972.2831668,0
+KBH.US,D,20111116,000000,6.69915,7.15012,6.6358,6.77121,6653260.2216272,0
+KBH.US,D,20111117,000000,6.8702,7.01471,6.6358,6.69004,4447572.3844659,0
+KBH.US,D,20111118,000000,6.72597,6.75329,6.46466,6.50979,3195571.7330549,0
+KBH.US,D,20111121,000000,6.35627,6.49167,6.05912,6.29332,6200985.7178229,0
+KBH.US,D,20111122,000000,6.29332,6.45545,6.06802,6.38338,3954768.1528568,0
+KBH.US,D,20111123,000000,6.23917,6.26619,6.0317,6.0317,2867771.7235629,0
+KBH.US,D,20111125,000000,6.01418,6.20324,5.97775,6.05001,1569284.8341738,0
+KBH.US,D,20111128,000000,6.34716,6.43753,6.0225,6.10405,4642039.9143673,0
+KBH.US,D,20111129,000000,6.10405,6.24828,5.97775,6.1581,2571247.4335329,0
+KBH.US,D,20111130,000000,6.44367,6.79853,6.3436,6.62571,6773898.7476341,0
+KBH.US,D,20111201,000000,6.58175,6.94225,6.50098,6.83446,5036691.0417688,0
+KBH.US,D,20111202,000000,6.94225,7.24881,6.82536,7.15903,7704428.6867438,0
+KBH.US,D,20111205,000000,7.19515,7.56467,7.0056,7.11349,8514858.5699825,0
+KBH.US,D,20111206,000000,7.12399,7.48706,7.12399,7.42341,6429856.7411852,0
+KBH.US,D,20111207,000000,7.42015,7.46539,7.25831,7.3664,3723435.1187596,0
+KBH.US,D,20111208,000000,7.27603,7.39332,6.97877,7.11349,4514208.3163735,0
+KBH.US,D,20111209,000000,7.18595,7.39332,7.08686,7.30295,3354822.5078454,0
+KBH.US,D,20111212,000000,7.15903,7.17644,6.71707,6.85247,6785682.4543273,0
+KBH.US,D,20111213,000000,6.8795,6.96947,6.41942,6.50979,6888261.5203851,0
+KBH.US,D,20111214,000000,6.41942,6.44653,6.19423,6.23917,6454466.7459045,0
+KBH.US,D,20111215,000000,6.35627,6.61788,6.27539,6.55482,5094538.6965398,0
+KBH.US,D,20111216,000000,6.59986,6.80743,6.45545,6.50979,4340023.8351069,0
+KBH.US,D,20111219,000000,6.53671,6.66292,6.29332,6.33874,3926943.4915277,0
+KBH.US,D,20111220,000000,6.6358,7.02361,6.62699,6.97877,7347922.056394,0
+KBH.US,D,20111221,000000,7.18595,7.21297,6.38338,6.50979,10663239.243035,0
+KBH.US,D,20111222,000000,6.39259,6.52761,6.1581,6.21234,9289049.3120357,0
+KBH.US,D,20111223,000000,6.27539,6.33874,5.88758,5.96865,6408616.9735656,0
+KBH.US,D,20111227,000000,5.95083,6.0317,5.80631,5.81532,3156178.5510346,0
+KBH.US,D,20111228,000000,5.84264,5.88758,5.56281,5.71664,4157567.3210555,0
+KBH.US,D,20111229,000000,5.72544,6.10405,5.70742,6.06802,5633731.1706238,0
+KBH.US,D,20111230,000000,6.01418,6.13088,5.94152,6.05912,2883614.6666666,0
+KBH.US,D,20120103,000000,6.29332,6.40161,6.22135,6.23917,3530619.3687315,0
+KBH.US,D,20120104,000000,6.22135,6.24828,6.05912,6.10405,3989914.1895634,0
+KBH.US,D,20120105,000000,6.05912,6.49167,5.99577,6.43753,5909984.5351739,0
+KBH.US,D,20120106,000000,6.45545,6.69915,6.41942,6.49167,6031418.1380984,0
+KBH.US,D,20120109,000000,6.54592,6.7624,6.50979,6.67193,4146121.0421774,0
+KBH.US,D,20120110,000000,6.82536,7.05945,6.78002,6.94225,5595235.102076,0
+KBH.US,D,20120111,000000,6.90642,8.3307,6.89701,7.76808,25227949.208346,0
+KBH.US,D,20120112,000000,8.07701,8.10383,7.5322,7.75006,7707732.2464905,0
+KBH.US,D,20120113,000000,7.70463,8.16758,7.5322,7.95892,8761599.1238651,0
+KBH.US,D,20120117,000000,8.13145,8.24914,7.82261,8.12205,9196890.0977296,0
+KBH.US,D,20120118,000000,8.15946,8.81692,8.03345,8.73664,9060719.7895982,0
+KBH.US,D,20120119,000000,8.47552,8.99676,8.47552,8.66457,11240201.406627,0
+KBH.US,D,20120120,000000,8.54876,8.68486,8.14055,8.39455,10064573.601143,0
+KBH.US,D,20120123,000000,8.34931,8.56529,7.95269,8.12353,6060820.8301078,0
+KBH.US,D,20120124,000000,7.95269,8.46641,7.90695,8.3308,5792497.0192129,0
+KBH.US,D,20120125,000000,8.3308,8.98073,8.30417,8.81692,6729380.5018233,0
+KBH.US,D,20120126,000000,8.88571,9.21958,8.43078,8.74831,8758754.2234837,0
+KBH.US,D,20120127,000000,8.5939,9.01913,8.56648,8.88571,5659956.5857512,0
+KBH.US,D,20120130,000000,8.69388,8.70289,8.43078,8.51254,3778684.3773015,0
+KBH.US,D,20120131,000000,8.5644,8.70061,8.11808,8.13689,5995345.6902945,0
+KBH.US,D,20120201,000000,8.26735,8.74831,8.15847,8.74831,7586287.5306739,0
+KBH.US,D,20120202,000000,8.76633,8.90362,8.60291,8.70289,5153937.1048921,0
+KBH.US,D,20120203,000000,8.96787,10.039,8.96787,9.81031,13828602.094271,0
+KBH.US,D,20120206,000000,9.56484,9.82912,9.34846,9.46585,6728764.2414423,0
+KBH.US,D,20120207,000000,9.43814,9.86476,9.2572,9.76281,7411427.1835141,0
+KBH.US,D,20120208,000000,9.7826,9.98352,9.54702,9.9093,6568447.6392718,0
+KBH.US,D,20120209,000000,9.90039,11.0278,9.90039,10.8715,15966983.184946,0
+KBH.US,D,20120210,000000,10.5715,10.9447,10.4379,10.628,8517718.6243077,0
+KBH.US,D,20120213,000000,10.8339,11.4168,10.7279,11.2426,7928807.0709031,0
+KBH.US,D,20120214,000000,11.107,11.4079,10.9071,11.2693,8890559.18554,0
+KBH.US,D,20120215,000000,11.4079,11.7128,11.1624,11.2426,8262043.305165,0
+KBH.US,D,20120216,000000,11.2426,11.4822,10.9902,11.1357,8122817.9619649,0
+KBH.US,D,20120217,000000,11.0724,11.3149,10.9169,11.0368,4692974.33998,0
+KBH.US,D,20120221,000000,11.0972,11.2426,10.4646,10.6626,5727658.345039,0
+KBH.US,D,20120222,000000,10.5448,10.7556,10.0568,10.2192,7494026.2798129,0
+KBH.US,D,20120223,000000,10.1736,10.7467,10.1558,10.6626,5389351.6011841,0
+KBH.US,D,20120224,000000,10.7002,10.9169,10.3815,10.3815,4042297.3322027,0
+KBH.US,D,20120227,000000,10.1736,10.619,10.1003,10.5002,3843378.5838779,0
+KBH.US,D,20120228,000000,10.3339,10.527,10.0301,10.1825,6457203.5481534,0
+KBH.US,D,20120229,000000,10.2211,10.7408,10.2211,10.3647,6766888.5332357,0
+KBH.US,D,20120301,000000,10.5002,10.5913,10.0835,10.228,6226403.9328776,0
+KBH.US,D,20120302,000000,10.1736,10.4279,10.1003,10.1637,3092909.8254376,0
+KBH.US,D,20120305,000000,10.0924,10.3617,10.0103,10.1825,2857285.1944584,0
+KBH.US,D,20120306,000000,10.0003,10.0201,9.58364,9.67273,5487172.3288911,0
+KBH.US,D,20120307,000000,9.76281,10.1637,9.72619,10.1003,3354997.2833305,0
+KBH.US,D,20120308,000000,10.2102,10.7715,10.2102,10.5814,6606866.9278377,0
+KBH.US,D,20120309,000000,10.719,11.1357,10.6724,10.7279,7463556.7501606,0
+KBH.US,D,20120312,000000,11.0644,11.0724,10.6536,10.7279,4733576.806715,0
+KBH.US,D,20120313,000000,10.8715,11.2426,10.7368,11.1624,8658802.8512795,0
+KBH.US,D,20120314,000000,11.1624,11.4634,11.0882,11.2605,5138292.1733207,0
+KBH.US,D,20120315,000000,11.2971,11.8524,11.1535,11.8524,5505142.8857033,0
+KBH.US,D,20120316,000000,11.9058,11.9058,11.3891,11.5822,7670396.9700373,0
+KBH.US,D,20120319,000000,11.5267,11.8137,10.6724,10.7883,16349897.077749,0
+KBH.US,D,20120320,000000,10.7635,10.7972,10.4379,10.4824,7390993.6057042,0
+KBH.US,D,20120321,000000,10.6368,10.8615,10.236,10.2627,8514283.7303813,0
+KBH.US,D,20120322,000000,10.2102,10.2805,9.86476,10.2013,9231172.3596401,0
+KBH.US,D,20120323,000000,8.77544,10.0766,8.66665,9.33965,36641934.021861,0
+KBH.US,D,20120326,000000,9.50049,9.55692,8.62151,8.7302,15637817.299987,0
+KBH.US,D,20120327,000000,8.90362,9.14752,8.64834,8.70289,13102872.654204,0
+KBH.US,D,20120328,000000,8.75713,8.79286,8.26735,8.43078,13080736.783374,0
+KBH.US,D,20120329,000000,8.36723,8.36723,7.95001,8.2037,9778081.2219033,0
+KBH.US,D,20120330,000000,8.41326,8.43177,8.01207,8.07602,6487898.3664367,0
+KBH.US,D,20120402,000000,8.03147,8.12205,7.85895,7.95892,7369578.0523366,0
+KBH.US,D,20120403,000000,7.97248,8.09097,7.91794,7.93655,6038943.5865859,0
+KBH.US,D,20120404,000000,7.83608,7.8727,7.61792,7.80876,9935361.9840007,0
+KBH.US,D,20120405,000000,7.77233,7.83608,7.46291,7.51765,6367239.6351714,0
+KBH.US,D,20120409,000000,7.33265,7.60465,7.19674,7.57764,9229515.5284521,0
+KBH.US,D,20120410,000000,7.6593,7.73175,7.12399,7.18734,8548096.2200342,0
+KBH.US,D,20120411,000000,7.35066,7.64108,7.34195,7.43282,6564203.524747,0
+KBH.US,D,20120412,000000,7.52309,7.69582,7.44143,7.67751,5810888.8556624,0
+KBH.US,D,20120413,000000,7.46291,7.61792,7.3084,7.3084,5777054.1402253,0
+KBH.US,D,20120416,000000,7.45083,7.5322,7.09676,7.1422,7927951.3782103,0
+KBH.US,D,20120417,000000,7.21694,7.35373,7.0446,7.07192,5222705.7018229,0
+KBH.US,D,20120418,000000,7.04222,7.09676,6.85168,7.0059,4861102.2950442,0
+KBH.US,D,20120419,000000,6.97887,7.06955,6.76111,6.91552,7031938.0820085,0
+KBH.US,D,20120420,000000,6.97155,7.1808,6.95324,7.12636,5458905.1724034,0
+KBH.US,D,20120423,000000,6.99006,7.00778,6.80783,6.87138,4456717.2844132,0
+KBH.US,D,20120424,000000,6.88049,7.29919,6.87138,7.1808,6737678.801444,0
+KBH.US,D,20120425,000000,7.26296,7.52646,7.26296,7.46291,5327270.9447805,0
+KBH.US,D,20120426,000000,7.47221,7.79976,7.47221,7.67196,7964117.7804656,0
+KBH.US,D,20120427,000000,7.73621,8.12749,7.4447,8.04543,9208038.3490463,0
+KBH.US,D,20120430,000000,8.0575,8.09413,7.7565,7.87538,4800072.3120769,0
+KBH.US,D,20120501,000000,7.88152,8.25468,7.67196,8.0183,7734155.6731503,0
+KBH.US,D,20120502,000000,7.96387,8.32724,7.82687,7.94536,10081202.528797,0
+KBH.US,D,20120503,000000,7.94536,8.02742,7.70858,7.7268,6363601.6783982,0
+KBH.US,D,20120504,000000,7.69097,7.79976,7.38095,7.4537,5313523.2869719,0
+KBH.US,D,20120507,000000,7.32631,7.49032,7.29019,7.4447,5034399.7654675,0
+KBH.US,D,20120508,000000,7.3084,7.40837,7.06232,7.3084,5268089.7429559,0
+KBH.US,D,20120509,000000,7.1808,7.54517,7.01728,7.49032,7787687.484729,0
+KBH.US,D,20120510,000000,7.55417,7.67196,7.32631,7.36304,4482737.616168,0
+KBH.US,D,20120511,000000,7.23554,7.49933,7.19011,7.39916,5276290.0470734,0
+KBH.US,D,20120514,000000,7.28088,7.49032,7.10785,7.1808,5302474.0414212,0
+KBH.US,D,20120515,000000,7.1808,7.56298,7.0446,7.26296,6083706.3160233,0
+KBH.US,D,20120516,000000,7.40837,7.51765,6.96264,6.99878,5952048.8523533,0
+KBH.US,D,20120517,000000,7.01728,7.01728,6.37092,6.43456,6745340.6354256,0
+KBH.US,D,20120518,000000,6.47098,6.53443,6.16136,6.44367,7836290.2235235,0
+KBH.US,D,20120521,000000,6.46188,6.64382,6.19809,6.63471,5195352.8332772,0
+KBH.US,D,20120522,000000,6.65312,7.07192,6.55304,6.84406,7910518.2812712,0
+KBH.US,D,20120523,000000,6.79853,7.06232,6.68944,6.8988,6049914.0316287,0
+KBH.US,D,20120524,000000,6.92602,7.13528,6.84406,7.12636,3583947.1072004,0
+KBH.US,D,20120525,000000,7.12636,7.21694,6.99006,7.0446,3199312.7366458,0
+KBH.US,D,20120529,000000,7.15388,7.19011,6.92602,7.09904,3965485.0219069,0
+KBH.US,D,20120530,000000,6.95324,6.99878,6.54394,6.58937,4996433.0746895,0
+KBH.US,D,20120531,000000,6.58848,6.72528,6.29648,6.59759,6251489.7714319,0
+KBH.US,D,20120601,000000,6.37982,6.44367,6.10673,6.31627,7472819.8508695,0
+KBH.US,D,20120604,000000,6.23442,6.28886,5.87936,5.9431,6872557.9935644,0
+KBH.US,D,20120605,000000,5.92519,6.2071,5.92519,6.16136,3589720.7597855,0
+KBH.US,D,20120606,000000,6.29806,6.63471,6.26154,6.61669,6733789.289204,0
+KBH.US,D,20120607,000000,6.72568,6.98075,6.60768,6.80783,6641858.3943177,0
+KBH.US,D,20120608,000000,6.75319,7.0446,6.67123,6.99006,4137759.0959927,0
+KBH.US,D,20120611,000000,6.8988,6.98075,6.37092,6.41615,8058765.2723425,0
+KBH.US,D,20120612,000000,6.42546,6.64382,6.39813,6.61669,3216905.4551261,0
+KBH.US,D,20120613,000000,6.57096,6.80783,6.46188,6.59838,4391225.9803933,0
+KBH.US,D,20120614,000000,6.60768,7.12636,6.54394,6.99878,6430868.0143676,0
+KBH.US,D,20120615,000000,7.0353,7.29019,6.96264,7.28088,5656018.580891,0
+KBH.US,D,20120618,000000,7.24445,7.60841,7.1808,7.57218,6029255.1651878,0
+KBH.US,D,20120619,000000,7.63573,8.0183,7.62722,7.76323,5635531.4591464,0
+KBH.US,D,20120620,000000,7.73621,7.78144,7.48132,7.63573,5717519.3463788,0
+KBH.US,D,20120621,000000,7.65415,7.69097,7.09904,7.1808,6820870.9220766,0
+KBH.US,D,20120622,000000,7.25366,7.47221,7.14458,7.4537,3986653.0608593,0
+KBH.US,D,20120625,000000,7.33561,7.50845,7.16269,7.40837,4358471.2360171,0
+KBH.US,D,20120626,000000,7.52646,7.74511,7.4447,7.60841,8374725.0004179,0
+KBH.US,D,20120627,000000,7.88152,8.05444,7.69998,7.83608,7608069.8094813,0
+KBH.US,D,20120628,000000,7.89973,8.09097,7.65415,7.91794,10307993.420809,0
+KBH.US,D,20120629,000000,8.30041,9.16356,8.1453,8.92164,29701575.263242,0
+KBH.US,D,20120702,000000,8.79088,8.93698,8.63716,8.80039,9077108.2746784,0
+KBH.US,D,20120703,000000,8.77831,9.04953,8.65963,8.92579,5415110.2748428,0
+KBH.US,D,20120705,000000,8.91718,9.51732,8.82354,9.31797,11647888.966743,0
+KBH.US,D,20120706,000000,9.17128,9.54702,9.10011,9.44804,4913662.2336944,0
+KBH.US,D,20120709,000000,9.3922,9.70044,9.29322,9.60047,6611114.0731513,0
+KBH.US,D,20120710,000000,9.6569,9.79349,9.00004,9.12792,9276552.3597213,0
+KBH.US,D,20120711,000000,9.16356,9.23789,8.74633,8.78187,7199956.9286773,0
+KBH.US,D,20120712,000000,8.66427,9.28333,8.36416,9.10951,12577292.462696,0
+KBH.US,D,20120713,000000,9.23393,9.52722,9.19631,9.28135,6561658.6724527,0
+KBH.US,D,20120716,000000,9.23789,9.40112,9.10951,9.31213,3208031.3056412,0
+KBH.US,D,20120717,000000,9.20632,9.31015,9.0323,9.04953,5610481.9900572,0
+KBH.US,D,20120718,000000,9.08734,9.28135,8.90738,8.99676,5905553.5220089,0
+KBH.US,D,20120719,000000,9.01715,9.06229,8.54619,8.77366,5780212.2221117,0
+KBH.US,D,20120720,000000,8.67784,9.15147,8.67784,8.92579,4759493.081389,0
+KBH.US,D,20120723,000000,8.85176,9.27264,8.74188,9.24363,6987873.4442484,0
+KBH.US,D,20120724,000000,9.30026,9.3534,8.65052,8.7599,6847804.5315107,0
+KBH.US,D,20120725,000000,8.88007,8.98726,8.38603,8.47749,5781888.2482951,0
+KBH.US,D,20120726,000000,8.67784,8.88947,8.6325,8.80493,5406725.0926109,0
+KBH.US,D,20120727,000000,8.88947,9.08734,8.59578,8.92579,3994412.890344,0
+KBH.US,D,20120730,000000,8.90738,9.05843,8.56827,8.65052,2873054.388369,0
+KBH.US,D,20120731,000000,8.74188,8.81404,8.39524,8.43177,4388939.7554064,0
+KBH.US,D,20120801,000000,8.54134,8.59578,8.24924,8.39524,4847374.8424939,0
+KBH.US,D,20120802,000000,8.39524,8.62379,8.31309,8.56005,5142629.2320341,0
+KBH.US,D,20120803,000000,8.72396,8.7599,8.38603,8.42246,4876100.6583472,0
+KBH.US,D,20120806,000000,8.49531,8.74188,8.47749,8.68714,3336569.0774158,0
+KBH.US,D,20120807,000000,8.70545,8.99676,8.54134,8.92579,4302278.3919084,0
+KBH.US,D,20120808,000000,8.89778,9.27264,8.80493,9.21582,3694219.3253904,0
+KBH.US,D,20120809,000000,9.50841,9.95487,9.47971,9.80141,8414967.8135534,0
+KBH.US,D,20120810,000000,9.77271,9.77271,9.39814,9.43616,3575504.3399822,0
+KBH.US,D,20120813,000000,9.43616,9.58265,9.30026,9.51732,2774793.1860291,0
+KBH.US,D,20120814,000000,9.60839,9.80933,9.4708,9.52722,3758227.5634444,0
+KBH.US,D,20120815,000000,9.51732,9.69055,9.15979,9.41735,6754760.326887,0
+KBH.US,D,20120816,000000,9.43616,10.0201,9.38924,9.93702,6655053.4383094,0
+KBH.US,D,20120817,000000,10.0301,10.2032,9.81923,10.0766,4979367.7134532,0
+KBH.US,D,20120820,000000,10.0399,10.0399,9.62819,9.66382,4399053.4974936,0
+KBH.US,D,20120821,000000,9.7341,9.88158,9.43616,9.53514,4043784.4392203,0
+KBH.US,D,20120822,000000,9.66382,9.98451,9.58265,9.80141,6646139.8885706,0
+KBH.US,D,20120823,000000,9.80141,10.0201,9.69946,9.76281,3948168.1052036,0
+KBH.US,D,20120824,000000,9.70738,10.0578,9.68065,10.0489,4383447.9661761,0
+KBH.US,D,20120827,000000,10.0677,10.1122,9.76281,9.81923,4326401.4499003,0
+KBH.US,D,20120828,000000,9.81923,10.0201,9.76281,9.7826,4010976.1509093,0
+KBH.US,D,20120829,000000,9.81923,9.95487,9.7826,9.89148,2846977.4818907,0
+KBH.US,D,20120830,000000,9.7925,9.97466,9.67174,9.91821,3489629.9712983,0
+KBH.US,D,20120831,000000,10.0489,10.2636,9.93702,10.0766,4134259.5452395,0
+KBH.US,D,20120904,000000,10.0766,10.4497,9.93702,10.3547,3441646.5236735,0
+KBH.US,D,20120905,000000,10.3082,10.4497,10.2122,10.3082,3751888.1636245,0
+KBH.US,D,20120906,000000,10.4319,10.8387,10.4141,10.8209,7280519.3349304,0
+KBH.US,D,20120907,000000,10.7933,11.1604,10.6408,11.015,6195541.4109497,0
+KBH.US,D,20120910,000000,10.9209,11.2327,10.913,10.9684,3152690.1131736,0
+KBH.US,D,20120911,000000,10.9962,11.2585,10.9595,11.1694,3579090.7733464,0
+KBH.US,D,20120912,000000,11.1892,11.7237,11.1506,11.6504,5515635.4763853,0
+KBH.US,D,20120913,000000,11.5643,11.9078,11.3416,11.7811,7229093.9215388,0
+KBH.US,D,20120914,000000,11.9346,12.4552,11.8811,12.4552,8203909.7459878,0
+KBH.US,D,20120917,000000,12.3641,12.4066,11.7059,11.7721,7644290.7659344,0
+KBH.US,D,20120918,000000,11.7523,12.0108,11.4534,11.592,5911338.287486,0
+KBH.US,D,20120919,000000,11.6861,12.0919,11.6168,12.0108,7668508.7886408,0
+KBH.US,D,20120920,000000,11.8712,12.0484,11.7623,11.9642,6690919.7924777,0
+KBH.US,D,20120921,000000,12.1829,14.2794,12.0919,13.9271,36397241.270916,0
+KBH.US,D,20120924,000000,13.7528,13.9459,13.2312,13.349,13847313.173803,0
+KBH.US,D,20120925,000000,13.4856,13.9895,13.1125,13.1501,14802217.726371,0
+KBH.US,D,20120926,000000,13.1501,13.3767,12.3294,12.6858,13423297.744383,0
+KBH.US,D,20120927,000000,12.958,13.4054,12.6997,13.3322,8948163.3669473,0
+KBH.US,D,20120928,000000,13.2798,13.3232,13.0679,13.0947,4542458.2983917,0
+KBH.US,D,20121001,000000,13.2966,13.4054,12.8858,13.0045,6378181.7928526,0
+KBH.US,D,20121002,000000,12.7739,13.3688,12.765,13.2223,8632543.0872128,0
+KBH.US,D,20121003,000000,13.2223,14.1448,13.2223,14.0261,9616654.3407842,0
+KBH.US,D,20121004,000000,14.0449,14.52,13.8528,14.52,10222109.959758,0
+KBH.US,D,20121005,000000,14.609,14.9031,14.0993,14.225,8176001.2328365,0
+KBH.US,D,20121008,000000,14.125,14.2983,13.7242,13.7885,5134221.8240179,0
+KBH.US,D,20121009,000000,13.7885,13.8707,13.4509,13.5143,6315706.1236474,0
+KBH.US,D,20121010,000000,13.5143,13.9073,13.4767,13.5599,5662869.1737482,0
+KBH.US,D,20121011,000000,13.7242,13.7786,13.1689,13.3767,7203451.4281159,0
+KBH.US,D,20121012,000000,13.3767,13.4509,13.2312,13.3232,3361008.3477015,0
+KBH.US,D,20121015,000000,13.3688,14.0261,13.3232,13.9815,4880125.5458184,0
+KBH.US,D,20121016,000000,14.0449,14.2616,13.743,14.0726,5278849.0430486,0
+KBH.US,D,20121017,000000,14.4447,15.5326,14.4269,15.2921,16577736.62267,0
+KBH.US,D,20121018,000000,15.0584,15.5791,15.001,15.2653,9210802.4283941,0
+KBH.US,D,20121019,000000,15.1119,15.7879,15.102,15.4207,8131137.4771071,0
+KBH.US,D,20121022,000000,15.486,15.7127,15.1485,15.3752,4305110.1588717,0
+KBH.US,D,20121023,000000,15.1931,15.2921,14.7556,15.011,5909067.216443,0
+KBH.US,D,20121024,000000,15.1297,15.3752,14.9912,15.2575,4582666.7625879,0
+KBH.US,D,20121025,000000,15.496,15.6949,14.7368,15.0496,6989434.3004591,0
+KBH.US,D,20121026,000000,14.9119,15.0752,14.1072,14.7288,7960353.5408276,0
+KBH.US,D,20121031,000000,14.9525,14.9892,14.4309,14.6042,4106534.8999395,0
+KBH.US,D,20121101,000000,14.7981,15.2703,14.714,15.0545,5957709.3554913,0
+KBH.US,D,20121102,000000,15.3079,15.3337,14.622,14.622,4476882.1322865,0
+KBH.US,D,20121105,000000,14.622,15.2445,14.514,15.1347,5779887.9277145,0
+KBH.US,D,20121106,000000,15.298,15.4277,15.0545,15.1347,4674275.3836029,0
+KBH.US,D,20121107,000000,15.007,15.4188,14.7506,14.9971,5664424.9786442,0
+KBH.US,D,20121108,000000,15.0446,15.1168,14.5398,14.8337,4597934.8660905,0
+KBH.US,D,20121109,000000,14.622,14.8635,13.9211,14.3389,7152103.8049691,0
+KBH.US,D,20121112,000000,14.4685,14.7407,13.3618,13.4074,7669972.6596111,0
+KBH.US,D,20121113,000000,13.3074,13.6707,12.9511,13.2628,6689013.4263485,0
+KBH.US,D,20121114,000000,13.3797,13.4539,12.8314,12.8778,7193082.0895101,0
+KBH.US,D,20121115,000000,12.7759,12.9689,11.9642,12.4472,13386365.562834,0
+KBH.US,D,20121116,000000,12.4472,13.352,12.4274,13.0877,8160388.6296785,0
+KBH.US,D,20121119,000000,13.344,13.6341,12.6491,12.87,10575545.390833,0
+KBH.US,D,20121120,000000,13.1253,13.3896,13.0233,13.3074,7517896.7720749,0
+KBH.US,D,20121121,000000,13.444,13.5885,13.0233,13.2431,5300392.8998071,0
+KBH.US,D,20121123,000000,13.4351,13.5618,13.253,13.344,1948135.4495143,0
+KBH.US,D,20121126,000000,13.3252,13.3797,12.9877,13.2065,4464160.9016041,0
+KBH.US,D,20121127,000000,13.2431,13.5261,13.1976,13.352,6314791.8357052,0
+KBH.US,D,20121128,000000,13.3154,13.5261,12.9976,13.4351,5418258.2540999,0
+KBH.US,D,20121129,000000,13.4629,13.6796,13.2728,13.352,3634499.6534296,0
+KBH.US,D,20121130,000000,13.3352,13.3352,12.8868,13.1253,3639456.0033128,0
+KBH.US,D,20121203,000000,13.1421,13.4074,13.0501,13.253,2643976.2611081,0
+KBH.US,D,20121204,000000,13.5173,13.5697,13.0699,13.2628,3248772.1783961,0
+KBH.US,D,20121205,000000,13.3074,13.3074,12.6878,12.8314,5552000.9004358,0
+KBH.US,D,20121206,000000,12.7858,13.2154,12.668,12.9511,3357840.1631859,0
+KBH.US,D,20121207,000000,13.0065,13.2728,12.8956,13.253,4149569.0695217,0
+KBH.US,D,20121210,000000,13.2431,13.5529,13.152,13.5351,3724004.9070462,0
+KBH.US,D,20121211,000000,13.5885,13.7558,13.344,13.4629,3774484.7143451,0
+KBH.US,D,20121212,000000,13.5261,14.1389,13.4629,13.9577,5579352.7587185,0
+KBH.US,D,20121213,000000,13.9657,14.3111,13.8915,14.1488,3995653.4932091,0
+KBH.US,D,20121214,000000,14.129,14.3012,13.9311,14.3012,3502678.5271667,0
+KBH.US,D,20121217,000000,14.32,15.0792,14.2646,15.0446,6997430.531467,0
+KBH.US,D,20121218,000000,14.9971,15.5386,14.9258,15.5386,6784394.3691049,0
+KBH.US,D,20121219,000000,15.593,15.6266,15.1713,15.2247,6724363.536165,0
+KBH.US,D,20121220,000000,14.8071,14.8071,14.0755,14.2557,13313469.031615,0
+KBH.US,D,20121221,000000,13.8915,14.0389,13.644,13.8558,7275927.6899612,0
+KBH.US,D,20121224,000000,13.7826,14.03,13.7172,13.8647,1714648.5348727,0
+KBH.US,D,20121226,000000,13.9013,14.2557,13.8825,13.9657,3764065.8728563,0
+KBH.US,D,20121227,000000,13.9489,14.0755,13.6529,13.9924,4195834.0599205,0
+KBH.US,D,20121228,000000,13.8726,14.2122,13.8024,14.0488,3546743.1649268,0
+KBH.US,D,20121231,000000,13.9657,14.5398,13.9013,14.4398,4616325.6922772,0
+KBH.US,D,20130102,000000,14.8723,15.007,14.714,14.8902,4168726.6852643,0
+KBH.US,D,20130103,000000,14.9525,15.0169,14.5299,14.7051,4003500.2053049,0
+KBH.US,D,20130104,000000,14.7407,14.9159,14.6398,14.8259,3544482.196513,0
+KBH.US,D,20130107,000000,14.7407,15.3079,14.7239,15.2791,4117602.3302227,0
+KBH.US,D,20130108,000000,15.298,15.3168,14.8635,14.9971,3805899.8500901,0
+KBH.US,D,20130109,000000,15.0792,15.4356,14.9159,15.0624,3173244.9225338,0
+KBH.US,D,20130110,000000,15.1713,15.2049,14.7506,15.0357,3950130.0357933,0
+KBH.US,D,20130111,000000,15.0268,15.2535,14.8159,14.9525,4606723.1432272,0
+KBH.US,D,20130114,000000,14.9258,15.108,14.6684,14.7239,3659842.0987655,0
+KBH.US,D,20130115,000000,14.614,14.8337,14.4131,14.6684,4070983.7478021,0
+KBH.US,D,20130116,000000,14.6774,14.8803,14.5665,14.7605,4520912.4211073,0
+KBH.US,D,20130117,000000,14.9614,15.1535,14.8535,14.8803,5242454.3213734,0
+KBH.US,D,20130118,000000,14.9614,15.1891,14.7892,15.1792,3255759.1567474,0
+KBH.US,D,20130122,000000,15.2149,15.7177,15.0169,15.6365,5623178.9744296,0
+KBH.US,D,20130123,000000,15.6197,17.3569,15.6019,17.0263,19406110.112898,0
+KBH.US,D,20130124,000000,16.852,17.1263,16.5521,16.7155,16126954.277198,0
+KBH.US,D,20130125,000000,16.8174,17.0263,16.5264,16.952,6129814.7156695,0
+KBH.US,D,20130128,000000,16.9877,16.9877,16.2641,16.5432,6958255.5662372,0
+KBH.US,D,20130129,000000,16.7709,17.146,16.6798,17.0173,7152731.1782422,0
+KBH.US,D,20130130,000000,17.1916,17.8845,17.0361,17.2371,10744363.355471,0
+KBH.US,D,20130131,000000,17.1817,17.4579,16.9263,17.4291,5069192.2101522,0
+KBH.US,D,20130201,000000,17.5954,17.9409,16.9065,16.9263,6562121.3728699,0
+KBH.US,D,20130204,000000,16.8698,17.3846,16.8698,16.9708,4691576.1360994,0
+KBH.US,D,20130205,000000,17.0025,17.251,16.3818,17.0511,4904085.9514804,0
+KBH.US,D,20130206,000000,16.9827,17.1411,16.7471,16.9016,3226265.5410753,0
+KBH.US,D,20130207,000000,17.0025,17.0312,16.5205,16.8471,3253444.6443988,0
+KBH.US,D,20130208,000000,16.8382,17.1124,16.8292,16.9392,3279713.5008317,0
+KBH.US,D,20130211,000000,17.0223,17.1045,16.7471,16.9926,2224420.1322149,0
+KBH.US,D,20130212,000000,16.9758,18.3378,16.9758,17.9745,8024417.3433421,0
+KBH.US,D,20130213,000000,17.9469,18.1666,17.7528,18.1388,4292482.8826408,0
+KBH.US,D,20130214,000000,18.1032,18.214,17.835,17.9469,3085702.6097699,0
+KBH.US,D,20130215,000000,17.9845,18.1854,17.5825,17.6964,2999495.8645856,0
+KBH.US,D,20130219,000000,17.7439,18.0121,17.1411,17.8429,4435390.6341824,0
+KBH.US,D,20130220,000000,17.6103,17.6182,16.268,16.5016,7451882.1518628,0
+KBH.US,D,20130221,000000,16.5016,16.8026,15.9414,16.3047,5877952.1287851,0
+KBH.US,D,20130222,000000,16.5205,16.5393,16.1443,16.3918,3291849.7892838,0
+KBH.US,D,20130225,000000,16.5947,16.6393,15.6761,15.6851,4057163.3510632,0
+KBH.US,D,20130226,000000,15.8513,16.8838,15.7959,16.8124,6383997.8764802,0
+KBH.US,D,20130227,000000,16.9392,17.5251,16.8292,17.3905,5951548.7722082,0
+KBH.US,D,20130228,000000,17.3905,17.6686,17.0223,17.1045,3768303.9258036,0
+KBH.US,D,20130301,000000,16.9302,17.3351,16.6669,17.1767,4502807.4993269,0
+KBH.US,D,20130304,000000,17.0777,17.5251,17.0511,17.4995,4047508.2683416,0
+KBH.US,D,20130305,000000,17.6449,18.0597,17.6261,17.8904,4357523.6093986,0
+KBH.US,D,20130306,000000,18.0121,18.1666,17.8251,17.8904,3645998.4659795,0
+KBH.US,D,20130307,000000,17.9299,18.1131,17.725,18.0319,2380948.2484373,0
+KBH.US,D,20130308,000000,18.2655,18.5842,18.1131,18.4685,4795954.480417,0
+KBH.US,D,20130311,000000,18.3953,19,18.3219,18.9347,5111810.1514117,0
+KBH.US,D,20130312,000000,18.8535,18.8793,18.3477,18.4141,4610280.2789668,0
+KBH.US,D,20130313,000000,18.4141,18.8267,18.2319,18.5556,4231774.1632818,0
+KBH.US,D,20130314,000000,18.5754,18.9347,18.5556,18.7823,3382911.8580593,0
+KBH.US,D,20130315,000000,18.7357,18.9258,18.5654,18.5654,4231680.2088304,0
+KBH.US,D,20130318,000000,18.3121,18.8703,18.214,18.6882,4287192.1357313,0
+KBH.US,D,20130319,000000,19.2168,19.6305,19,19.2455,6533049.0368352,0
+KBH.US,D,20130320,000000,19.4474,19.9414,19.3267,19.7423,4594813.1536692,0
+KBH.US,D,20130321,000000,19.8166,20.4818,18.9446,20.2254,12042743.15699,0
+KBH.US,D,20130322,000000,20.2433,20.3363,19.8394,19.9226,4097868.864616,0
+KBH.US,D,20130325,000000,20.1235,20.5075,19.876,20.1235,4733132.2910304,0
+KBH.US,D,20130326,000000,20.2888,20.5273,20.0156,20.1967,3956188.5825216,0
+KBH.US,D,20130327,000000,20.0522,20.4343,19.9126,20.2254,3749339.2702787,0
+KBH.US,D,20130328,000000,20.2433,20.3452,19.7691,19.9226,3464761.3392718,0
+KBH.US,D,20130401,000000,19.9324,20.1323,19.3742,19.586,3664229.6706248,0
+KBH.US,D,20130402,000000,19.6959,19.9126,19.2267,19.3831,4079948.8209498,0
+KBH.US,D,20130403,000000,19.3831,19.4385,18.2319,18.3219,7583499.2050161,0
+KBH.US,D,20130404,000000,18.4685,19.0198,18.3755,18.9446,5642282.0359745,0
+KBH.US,D,20130405,000000,18.3853,19.3345,18.3031,19.3019,4858179.604418,0
+KBH.US,D,20130408,000000,19.3345,20.3264,19.3118,20.3076,5235317.82411,0
+KBH.US,D,20130409,000000,20.2531,20.4343,19.7612,20.0433,4383787.414517,0
+KBH.US,D,20130410,000000,20.0156,20.1779,19.492,19.8245,4174385.1678765,0
+KBH.US,D,20130411,000000,19.7968,20.364,19.6691,20.1047,3626255.9080064,0
+KBH.US,D,20130412,000000,20.2343,20.7471,19.9988,20.2433,4197898.027065,0
+KBH.US,D,20130415,000000,20.1691,20.1691,18.8615,18.9446,5162487.9702428,0
+KBH.US,D,20130416,000000,19.4742,19.6206,18.8703,19.2356,4294036.667011,0
+KBH.US,D,20130417,000000,19.0644,19.091,18.3566,18.9733,4819376.4159427,0
+KBH.US,D,20130418,000000,19.091,19.101,18.0121,18.214,6467470.8502043,0
+KBH.US,D,20130419,000000,18.2754,18.9535,18.1131,18.708,4975967.1684661,0
+KBH.US,D,20130422,000000,18.6684,19.3019,18.1764,19.2356,4602639.6605066,0
+KBH.US,D,20130423,000000,19.5484,20.3918,19.5484,20.0522,5557460.3612527,0
+KBH.US,D,20130424,000000,20.1235,20.3165,19.6859,20.1047,4466644.1278602,0
+KBH.US,D,20130425,000000,20.263,20.6174,20.0433,20.4086,3905419.8400276,0
+KBH.US,D,20130426,000000,20.6075,21.2044,20.2977,21.0846,5419281.6504374,0
+KBH.US,D,20130429,000000,21.1876,21.5063,20.85,20.8836,3729802.8059412,0
+KBH.US,D,20130430,000000,20.846,21.1925,20.3868,20.6511,3777383.1586612,0
+KBH.US,D,20130501,000000,20.5501,20.7996,20.1087,20.2571,2901483.1869239,0
+KBH.US,D,20130502,000000,20.5125,21.438,20.2918,21.2658,5214009.3586118,0
+KBH.US,D,20130503,000000,21.7132,22.2803,21.6498,22.0081,5295586.068836,0
+KBH.US,D,20130506,000000,22.0517,22.7119,21.9457,22.5506,4627934.6234852,0
+KBH.US,D,20130507,000000,22.4941,22.6308,22.1666,22.602,2528525.4351929,0
+KBH.US,D,20130508,000000,22.2437,22.4941,21.3905,22.1032,8071938.0905499,0
+KBH.US,D,20130509,000000,22.0359,22.6941,22.0359,22.1308,3048518.8727545,0
+KBH.US,D,20130510,000000,22.1398,22.3545,22.0457,22.2803,2745219.7595864,0
+KBH.US,D,20130513,000000,22.2239,22.5416,22.1486,22.3447,2150442.6196712,0
+KBH.US,D,20130514,000000,22.1576,22.7386,22.113,22.7386,3508649.181021,0
+KBH.US,D,20130515,000000,22.7753,23.0346,22.4852,22.6208,5579943.7625263,0
+KBH.US,D,20130516,000000,22.4941,22.702,21.7854,21.8805,4597486.3093542,0
+KBH.US,D,20130517,000000,22.0774,22.3447,21.9645,22.0586,3555698.1354453,0
+KBH.US,D,20130520,000000,22.0942,22.4941,21.7854,21.9824,2631608.6224475,0
+KBH.US,D,20130521,000000,22.0457,22.2051,21.2905,21.7132,3124655.3171573,0
+KBH.US,D,20130522,000000,21.9091,22.4298,20.8876,21.1083,4599374.4907507,0
+KBH.US,D,20130523,000000,20.7808,21.9091,20.6125,21.438,4842306.3534268,0
+KBH.US,D,20130524,000000,21.1925,21.3657,20.7996,21.1737,2986242.2253445,0
+KBH.US,D,20130528,000000,21.6122,21.9457,20.9876,21.2202,3430222.4705797,0
+KBH.US,D,20130529,000000,21.0529,21.0797,20.3402,20.5947,4531526.2433397,0
+KBH.US,D,20130530,000000,20.5847,21.0074,20.2759,20.6679,2940901.6255171,0
+KBH.US,D,20130531,000000,20.5253,20.8827,20.2947,20.3046,2199864.6816934,0
+KBH.US,D,20130603,000000,20.359,20.368,19.2663,19.6989,5037334.5792486,0
+KBH.US,D,20130604,000000,19.7998,20.1353,18.6813,18.7842,6057279.8585749,0
+KBH.US,D,20130605,000000,18.7377,19.192,18.3773,18.4952,7672137.6530476,0
+KBH.US,D,20130606,000000,18.4526,19.78,18.3586,19.7365,7007789.7674435,0
+KBH.US,D,20130607,000000,19.8701,20.0908,19.3049,19.5712,4285130.1891127,0
+KBH.US,D,20130610,000000,19.7463,19.9077,18.7743,19.2197,4219259.0262351,0
+KBH.US,D,20130611,000000,18.8911,19.2949,18.5774,18.6714,3806140.2926649,0
+KBH.US,D,20130612,000000,18.9367,19.094,18.3299,18.4605,3425444.9372334,0
+KBH.US,D,20130613,000000,18.4358,19.8354,18.416,19.7631,6104381.346671,0
+KBH.US,D,20130614,000000,19.7721,20.3868,19.6899,19.8354,4922599.0194803,0
+KBH.US,D,20130617,000000,20.0017,20.6025,19.8879,20.1729,3927239.4985632,0
+KBH.US,D,20130618,000000,20.1541,20.2918,19.5712,20.1631,3849420.9663995,0
+KBH.US,D,20130619,000000,20.0997,20.2571,19.3761,19.395,4956956.0408469,0
+KBH.US,D,20130620,000000,18.995,18.995,17.7805,18.124,8725103.3758979,0
+KBH.US,D,20130621,000000,18.216,18.416,17.242,18.1586,9342708.4167423,0
+KBH.US,D,20130624,000000,17.6538,17.9765,16.766,17.638,9354517.3800084,0
+KBH.US,D,20130625,000000,18.3971,18.604,17.7162,17.7805,7085997.2508313,0
+KBH.US,D,20130626,000000,17.9479,18.3141,17.827,18.224,5759371.5083452,0
+KBH.US,D,20130627,000000,18.4358,19.0228,17.8627,18.0527,12623599.884138,0
+KBH.US,D,20130628,000000,18.0943,18.4358,17.9102,18.0131,7319820.5830251,0
+KBH.US,D,20130701,000000,18.0943,18.4259,17.3915,17.4173,5619200.5590526,0
+KBH.US,D,20130702,000000,17.4351,17.726,17.0411,17.1133,5095156.9774465,0
+KBH.US,D,20130703,000000,17.0223,17.5647,16.9679,17.1421,3144801.980298,0
+KBH.US,D,20130705,000000,17.0679,17.2866,16.1533,16.5571,7646458.7901596,0
+KBH.US,D,20130708,000000,16.6125,16.7016,16.1779,16.1967,3948025.658132,0
+KBH.US,D,20130709,000000,16.3047,17.3539,16.268,17.2776,7892807.3620294,0
+KBH.US,D,20130710,000000,17.2776,17.5103,16.6195,16.7946,4745012.9829638,0
+KBH.US,D,20130711,000000,17.5925,18.1686,17.5361,17.9765,7799889.4402708,0
+KBH.US,D,20130712,000000,17.9211,18.2527,17.5647,17.6192,4972535.3053286,0
+KBH.US,D,20130715,000000,17.6974,17.8082,17.2866,17.3816,3680971.7477269,0
+KBH.US,D,20130716,000000,17.3727,18.1686,17.2242,17.6538,6555326.3444733,0
+KBH.US,D,20130717,000000,17.6796,18.5308,17.2698,18.1042,6683931.8038634,0
+KBH.US,D,20130718,000000,18.1042,18.2943,17.5747,17.6796,3978141.5957624,0
+KBH.US,D,20130719,000000,17.6192,17.8449,17.4717,17.5003,3609152.1567792,0
+KBH.US,D,20130722,000000,17.4717,17.5925,16.95,17.0867,4091399.1408794,0
+KBH.US,D,20130723,000000,17.0777,17.5003,16.9926,17.3915,3591757.4498312,0
+KBH.US,D,20130724,000000,17.4806,17.5747,16.1967,16.4927,5523393.2853441,0
+KBH.US,D,20130725,000000,16.1621,16.1701,15.2713,15.391,11911433.223765,0
+KBH.US,D,20130726,000000,15.3337,15.9602,15.3178,15.8602,4785729.6094086,0
+KBH.US,D,20130729,000000,15.7583,15.9226,15.4277,15.4752,3450655.0381268,0
+KBH.US,D,20130730,000000,15.5188,15.8009,15.3861,15.5256,2738099.4265297,0
+KBH.US,D,20130731,000000,15.4792,16.7352,15.4237,16.2839,6461619.4073745,0
+KBH.US,D,20130801,000000,16.4898,16.6551,15.8454,16.0117,6612120.2950191,0
+KBH.US,D,20130802,000000,16.0592,16.6363,15.9276,16.2641,3612737.5798805,0
+KBH.US,D,20130805,000000,16.2383,16.2928,15.6801,15.9562,2735435.363211,0
+KBH.US,D,20130806,000000,15.9008,15.9088,15.3475,15.4049,4319585.2059824,0
+KBH.US,D,20130807,000000,15.2663,15.3386,14.9832,15.103,4197799.0212989,0
+KBH.US,D,20130808,000000,15.2831,15.5256,15.1208,15.2584,2759327.0709944,0
+KBH.US,D,20130809,000000,15.2099,15.3129,14.8575,15.1762,4854177.9529939,0
+KBH.US,D,20130812,000000,15.1673,15.6711,15.0674,15.4148,3011224.0068181,0
+KBH.US,D,20130813,000000,15.3861,15.396,14.6794,14.7932,4705637.985676,0
+KBH.US,D,20130814,000000,14.7932,15.0208,14.4319,15.001,4417063.4545597,0
+KBH.US,D,20130815,000000,14.7269,16.1047,14.2844,15.7919,10234738.246253,0
+KBH.US,D,20130816,000000,16.0216,16.471,15.2663,15.6088,7374973.8665896,0
+KBH.US,D,20130819,000000,15.6613,15.7731,14.81,14.9377,3993873.4099449,0
+KBH.US,D,20130820,000000,15.011,15.5188,14.8921,15.4148,3572567.5056752,0
+KBH.US,D,20130821,000000,15.2743,15.6167,15.1396,15.3475,4435687.6514808,0
+KBH.US,D,20130822,000000,15.4049,16.0404,15.4049,15.783,3413707.7026345,0
+KBH.US,D,20130823,000000,15.8454,15.8454,15.001,15.0842,6222330.5527862,0
+KBH.US,D,20130826,000000,15.0941,15.4604,14.8743,15.2584,3321266.6249739,0
+KBH.US,D,20130827,000000,14.911,15.1208,14.6338,14.9377,4807339.1332569,0
+KBH.US,D,20130828,000000,14.8377,14.8377,14.5418,14.6982,3513974.2768697,0
+KBH.US,D,20130829,000000,14.6428,15.1762,14.6428,15.0208,2938045.6122437,0
+KBH.US,D,20130830,000000,15.0337,15.0337,14.6278,14.7308,2194831.5518284,0
+KBH.US,D,20130903,000000,14.8199,15.1208,14.7269,14.9199,5867036.2379398,0
+KBH.US,D,20130904,000000,14.9199,15.103,14.708,14.7833,6941652.9054181,0
+KBH.US,D,20130905,000000,14.7932,14.8377,14.4517,14.5873,4014381.747211,0
+KBH.US,D,20130906,000000,14.9912,15.3227,14.7358,14.9021,7093955.0918482,0
+KBH.US,D,20130909,000000,15.0298,15.7355,15.001,15.689,5427153.6191062,0
+KBH.US,D,20130910,000000,15.7078,15.9176,15.4237,15.6335,4939964.4288037,0
+KBH.US,D,20130911,000000,15.6088,16.0671,15.4604,16.0117,5662962.1179368,0
+KBH.US,D,20130912,000000,15.9918,16.4799,15.7257,15.8295,5250325.2797792,0
+KBH.US,D,20130913,000000,15.8454,15.9464,15.489,15.5722,3816257.0655409,0
+KBH.US,D,20130916,000000,16.1403,16.3017,15.7355,15.7543,5483969.7954363,0
+KBH.US,D,20130917,000000,15.7167,16.1681,15.7167,15.8454,4621971.0414713,0
+KBH.US,D,20130918,000000,15.8553,17.1846,15.5524,17.15,9725780.9208234,0
+KBH.US,D,20130919,000000,17.2678,17.4153,16.754,16.7926,6877158.7308998,0
+KBH.US,D,20130920,000000,16.8452,16.9085,16.0592,16.1749,6379016.270024,0
+KBH.US,D,20130923,000000,16.0592,16.1047,15.3861,15.6246,7172134.2878741,0
+KBH.US,D,20130924,000000,15.489,16.9471,15.3386,16.2928,13732636.209284,0
+KBH.US,D,20130925,000000,16.5264,16.9184,15.9652,16.6095,6868188.6064375,0
+KBH.US,D,20130926,000000,16.6986,16.8986,16.3304,16.8886,5300712.1428895,0
+KBH.US,D,20130927,000000,16.6986,16.8808,16.3958,16.4987,3775397.9920243,0
+KBH.US,D,20130930,000000,16.1176,16.7323,16.0651,16.5601,3974540.0084544,0
+KBH.US,D,20131001,000000,16.4987,16.9085,16.4898,16.8986,5777419.8554021,0
+KBH.US,D,20131002,000000,16.8718,17.2946,16.7075,17.1302,4099879.2878258,0
+KBH.US,D,20131003,000000,17.1846,17.241,16.5531,16.8006,4803107.141887,0
+KBH.US,D,20131004,000000,16.754,16.8264,15.7642,15.8197,10541199.482359,0
+KBH.US,D,20131007,000000,15.6523,15.8009,15.3574,15.4237,7091471.865592,0
+KBH.US,D,20131008,000000,15.3574,15.6801,15.0752,15.1129,4728797.2528428,0
+KBH.US,D,20131009,000000,15.1129,15.4148,14.616,15.0208,6502095.5912445,0
+KBH.US,D,20131010,000000,15.3129,15.59,15.1396,15.2584,5575466.2772671,0
+KBH.US,D,20131011,000000,15.6246,15.8009,15.4148,15.59,5046126.8974371,0
+KBH.US,D,20131014,000000,15.4049,15.5811,15.011,15.2495,4556151.4020027,0
+KBH.US,D,20131015,000000,15.2198,15.2931,14.7269,14.7635,5978716.7626395,0
+KBH.US,D,20131016,000000,14.8743,15.2198,14.7358,15.0842,3972390.1689617,0
+KBH.US,D,20131017,000000,14.9644,15.9464,14.8477,15.8642,8654396.0844247,0
+KBH.US,D,20131018,000000,15.9088,15.975,15.6088,15.7543,4325444.7309155,0
+KBH.US,D,20131021,000000,15.8295,15.883,14.9832,15.201,6540228.9754042,0
+KBH.US,D,20131022,000000,15.3475,15.8295,15.3129,15.7731,5235646.1595588,0
+KBH.US,D,20131023,000000,15.7543,16.4234,15.689,16.0305,4930144.6732261,0
+KBH.US,D,20131024,000000,16.1938,16.7728,16.1305,16.4898,5269399.0436995,0
+KBH.US,D,20131025,000000,16.6551,16.6551,16.2483,16.4234,2798133.2902584,0
+KBH.US,D,20131028,000000,16.4324,16.6461,16.1047,16.2215,2732018.6540172,0
+KBH.US,D,20131029,000000,16.3205,16.4898,16.1305,16.4799,2310029.8120138,0
+KBH.US,D,20131030,000000,16.5363,16.5907,15.8731,16.0493,3533469.3204274,0
+KBH.US,D,20131031,000000,16.0819,16.0819,15.595,15.595,3494415.586748,0
+KBH.US,D,20131101,000000,15.5088,15.6711,15.0298,15.2297,4862594.4533763,0
+KBH.US,D,20131104,000000,15.3772,15.7731,15.3772,15.489,3307594.7368843,0
+KBH.US,D,20131105,000000,15.4366,15.494,14.9951,15.1436,4304750.5052724,0
+KBH.US,D,20131106,000000,15.2535,15.4554,15.0694,15.2049,4965302.8330879,0
+KBH.US,D,20131107,000000,15.4009,15.7039,15.0792,15.1891,4723322.638082,0
+KBH.US,D,20131108,000000,15.0436,15.0536,14.5358,14.6823,5755305.2000942,0
+KBH.US,D,20131111,000000,14.6378,14.6744,14.223,14.5626,4393218.2188705,0
+KBH.US,D,20131112,000000,14.6378,14.9239,14.4824,14.6823,5448801.5329453,0
+KBH.US,D,20131113,000000,14.6378,15.0624,14.5724,15.0248,4162551.9583003,0
+KBH.US,D,20131114,000000,15.0624,15.6385,14.9239,15.4653,5408541.5453401,0
+KBH.US,D,20131115,000000,15.4465,15.6751,15.3525,15.391,3163479.7211538,0
+KBH.US,D,20131118,000000,15.4009,15.6573,15.2445,15.3277,3346860.6257767,0
+KBH.US,D,20131119,000000,15.298,15.484,15.1792,15.4277,2687877.2362752,0
+KBH.US,D,20131120,000000,15.6662,15.9324,15.4009,15.494,4920110.7419096,0
+KBH.US,D,20131121,000000,15.484,16.1731,15.1158,16.1087,6852988.1905506,0
+KBH.US,D,20131122,000000,16.1275,16.1275,15.7959,15.9424,3979424.6296702,0
+KBH.US,D,20131125,000000,15.9236,15.9612,15.3722,15.6286,3772608.6561036,0
+KBH.US,D,20131126,000000,15.7503,16.4769,15.7039,16.364,4981915.5965362,0
+KBH.US,D,20131127,000000,16.3552,16.5887,16.3066,16.4194,2343039.1426458,0
+KBH.US,D,20131129,000000,16.4194,16.4194,16.0364,16.1087,1666063.9808108,0
+KBH.US,D,20131202,000000,16.1176,16.1463,15.7207,15.7681,3053521.6947319,0
+KBH.US,D,20131203,000000,15.6939,15.9522,15.6217,15.6939,3121245.6798039,0
+KBH.US,D,20131204,000000,15.5494,15.988,15.4554,15.8612,4215498.8276486,0
+KBH.US,D,20131205,000000,15.7305,15.9058,15.6573,15.7127,3002897.4198355,0
+KBH.US,D,20131206,000000,15.9612,16.3552,15.9136,16.0909,3133138.4948924,0
+KBH.US,D,20131209,000000,16.1087,16.5333,16.0552,16.073,3700890.0914479,0
+KBH.US,D,20131210,000000,16.2987,16.7699,16.1007,16.1364,3502607.8087623,0
+KBH.US,D,20131211,000000,16.1176,16.1651,15.6128,15.7305,2771049.1516494,0
+KBH.US,D,20131212,000000,15.7405,15.9424,15.6751,15.8513,2009575.5992269,0
+KBH.US,D,20131213,000000,15.879,16.0651,15.7781,15.8335,1753515.369912,0
+KBH.US,D,20131216,000000,15.9236,16.0265,15.6841,15.7879,2669361.1374865,0
+KBH.US,D,20131217,000000,15.6217,15.7405,15.3425,15.6385,4105721.6382893,0
+KBH.US,D,20131218,000000,15.988,16.5501,15.595,16.1275,8935702.7840981,0
+KBH.US,D,20131219,000000,15.6217,16.0819,15.0536,15.1337,9907744.4265702,0
+KBH.US,D,20131220,000000,15.1248,15.6385,15.1158,15.5405,6570863.1779123,0
+KBH.US,D,20131223,000000,15.9136,16.76,15.8147,16.7145,10546152.801453,0
+KBH.US,D,20131224,000000,16.76,17.1371,16.4194,16.6887,3815769.1085507,0
+KBH.US,D,20131226,000000,16.7511,16.9877,16.5046,16.5977,3394820.8373544,0
+KBH.US,D,20131227,000000,16.6155,16.7976,16.5501,16.6432,2768174.9536434,0
+KBH.US,D,20131230,000000,16.5699,16.7145,16.2522,16.662,2615459.5696793,0
+KBH.US,D,20131231,000000,16.6521,16.8867,16.6155,16.7976,2490756.7559471,0
+KBH.US,D,20140102,000000,16.7699,16.7798,16.4194,16.6699,2786360.6964575,0
+KBH.US,D,20140103,000000,16.6976,16.9441,16.6887,16.7976,2643025.6037009,0
+KBH.US,D,20140106,000000,16.9164,16.9164,16.3166,16.6065,3824494.7493865,0
+KBH.US,D,20140107,000000,16.6432,16.6976,16.2275,16.2522,3211343.9577542,0
+KBH.US,D,20140108,000000,16.2275,16.5333,16.0364,16.4016,2860924.1614944,0
+KBH.US,D,20140109,000000,16.468,16.5789,16.1909,16.4284,2688687.4671367,0
+KBH.US,D,20140110,000000,16.6155,17.1371,16.5046,16.8966,5195063.8980823,0
+KBH.US,D,20140113,000000,16.8788,16.8966,16.4284,16.5234,3488724.7757224,0
+KBH.US,D,20140114,000000,16.5977,16.6976,16.4096,16.5413,1887503.5101372,0
+KBH.US,D,20140115,000000,16.5413,16.6065,16.3838,16.4581,2123199.8697838,0
+KBH.US,D,20140116,000000,16.4194,16.6065,16.1909,16.5699,2914831.7908793,0
+KBH.US,D,20140117,000000,16.5333,16.5601,16.2987,16.4284,2566122.3697422,0
+KBH.US,D,20140121,000000,16.5135,16.5333,16.0453,16.2799,2587431.8455033,0
+KBH.US,D,20140122,000000,16.2799,16.7897,16.1809,16.6699,3832658.684039,0
+KBH.US,D,20140123,000000,16.5413,16.9441,16.3264,16.9342,4976395.5199441,0
+KBH.US,D,20140124,000000,16.8966,16.9164,16.3838,16.5789,6200767.5010323,0
+KBH.US,D,20140127,000000,16.3166,16.7511,15.6217,16.1275,8693340.7097087,0
+KBH.US,D,20140128,000000,16.3066,16.9975,16.3066,16.8788,7081360.1440307,0
+KBH.US,D,20140129,000000,16.6432,17.1827,16.4581,17.1549,6334022.1903781,0
+KBH.US,D,20140130,000000,17.5905,17.8696,17.2302,17.5617,7854438.5866095,0
+KBH.US,D,20140131,000000,17.341,18.1032,17.1827,17.7706,5335848.0769671,0
+KBH.US,D,20140203,000000,17.7696,17.7696,16.9619,17.2738,5684590.8367805,0
+KBH.US,D,20140204,000000,17.2974,17.6043,17.1223,17.1955,3593792.119351,0
+KBH.US,D,20140205,000000,17.0599,17.243,16.6996,16.8282,3289538.3077239,0
+KBH.US,D,20140206,000000,16.8282,17.5123,16.8282,17.252,3424574.0905968,0
+KBH.US,D,20140207,000000,17.3994,17.6489,17.252,17.4093,3710276.444233,0
+KBH.US,D,20140210,000000,17.4371,17.5855,17.1421,17.3737,2594787.5698203,0
+KBH.US,D,20140211,000000,16.9758,17.2054,16.9292,17.1421,3934784.142046,0
+KBH.US,D,20140212,000000,17.1955,17.2974,16.9204,16.9758,2723895.1298815,0
+KBH.US,D,20140213,000000,16.865,17.2342,16.6996,17.2342,2593217.6212434,0
+KBH.US,D,20140214,000000,17.2054,17.5855,17.0223,17.5123,3033557.8891796,0
+KBH.US,D,20140218,000000,17.728,17.728,17.1876,17.4371,2709307.9435867,0
+KBH.US,D,20140219,000000,17.3648,17.4825,17.0955,17.1223,3424828.6768525,0
+KBH.US,D,20140220,000000,17.1688,17.3549,17.0223,17.2974,2107001.3141324,0
+KBH.US,D,20140221,000000,17.3361,17.6489,17.2876,17.4825,3520132.839627,0
+KBH.US,D,20140224,000000,17.4647,17.5667,17.1599,17.1688,4182286.4341699,0
+KBH.US,D,20140225,000000,17.1421,18.028,17.1133,17.9993,5432406.9862876,0
+KBH.US,D,20140226,000000,18.0082,18.7723,17.728,18.5644,6977401.0588249,0
+KBH.US,D,20140227,000000,18.5368,19.1198,18.4407,19.0218,5210915.9335523,0
+KBH.US,D,20140228,000000,19.0218,19.0664,18.6308,18.7723,4259430.1107033,0
+KBH.US,D,20140303,000000,18.4121,18.6209,18.0567,18.2725,4758079.7235647,0
+KBH.US,D,20140304,000000,18.5922,18.6684,18.2903,18.4932,3696092.3528432,0
+KBH.US,D,20140305,000000,18.4497,18.4497,17.9517,17.9805,3322959.825627,0
+KBH.US,D,20140306,000000,17.9903,18.028,17.4825,17.4925,5199876.7906308,0
+KBH.US,D,20140307,000000,17.5578,17.5667,17.0312,17.1322,4866650.6589981,0
+KBH.US,D,20140310,000000,16.6996,16.8728,16.3017,16.4234,7784550.618364,0
+KBH.US,D,20140311,000000,16.4234,16.5828,15.982,16.2483,8821672.3878477,0
+KBH.US,D,20140312,000000,16.0839,16.2562,15.7711,16.2383,4940477.6423668,0
+KBH.US,D,20140313,000000,16.2839,16.3492,15.7435,15.9552,6328436.4466961,0
+KBH.US,D,20140314,000000,15.8721,16.2215,15.7237,16.1117,4547441.9253736,0
+KBH.US,D,20140317,000000,16.1493,16.2483,15.7435,15.8909,5329933.9978363,0
+KBH.US,D,20140318,000000,16.0107,16.2928,15.7623,16.2641,6637934.5331383,0
+KBH.US,D,20140319,000000,17.5281,17.8855,16.9926,17.2252,15731232.271102,0
+KBH.US,D,20140320,000000,17.1223,17.1955,16.6017,16.755,8340034.5922879,0
+KBH.US,D,20140321,000000,16.5274,16.6996,16.3492,16.368,15938116.942547,0
+KBH.US,D,20140324,000000,16.3878,16.4136,15.5702,15.6227,12871265.838855,0
+KBH.US,D,20140325,000000,15.7899,15.7989,15.3544,15.4207,6083861.896513,0
+KBH.US,D,20140326,000000,15.5158,15.6781,15.1901,15.2465,6864769.8767179,0
+KBH.US,D,20140327,000000,15.2168,15.5336,15.0902,15.2999,4674245.0757154,0
+KBH.US,D,20140328,000000,15.3841,15.7435,15.2999,15.6603,5425776.6307469,0
+KBH.US,D,20140331,000000,15.7435,15.9078,15.5336,15.6316,3857647.537353,0
+KBH.US,D,20140401,000000,15.8444,16.3304,15.7523,16.1671,6609183.4607121,0
+KBH.US,D,20140402,000000,16.1938,16.5452,15.9642,16.4234,7132739.085328,0
+KBH.US,D,20140403,000000,16.4046,16.4136,16.1117,16.1938,3580054.5641716,0
+KBH.US,D,20140404,000000,16.2215,16.7085,16.076,16.1749,4923306.203524,0
+KBH.US,D,20140407,000000,16.076,16.1493,15.3099,15.4672,6277386.8511105,0
+KBH.US,D,20140408,000000,15.4772,15.687,15.1812,15.6316,5304663.2811678,0
+KBH.US,D,20140409,000000,15.6692,16.0008,15.2901,15.7711,5067289.8850748,0
+KBH.US,D,20140410,000000,15.7147,16.2117,15.3742,15.4484,6866581.2781326,0
+KBH.US,D,20140411,000000,15.5236,15.5514,15.0545,15.2069,5405278.3961101,0
+KBH.US,D,20140414,000000,15.2811,15.4118,15.0268,15.2555,4104807.3503472,0
+KBH.US,D,20140415,000000,15.2465,15.5603,14.9525,15.2267,6685335.0590586,0
+KBH.US,D,20140416,000000,15.2811,15.5336,15.1356,15.3197,4108583.7131403,0
+KBH.US,D,20140417,000000,15.3197,15.3197,14.9971,15.0634,4367857.5888023,0
+KBH.US,D,20140421,000000,15.0802,15.3544,14.8892,15.3197,4302387.5003036,0
+KBH.US,D,20140422,000000,15.3544,15.5969,15.1634,15.2168,4284186.6035458,0
+KBH.US,D,20140423,000000,15.1723,15.2168,14.4557,15.0357,8051958.1207908,0
+KBH.US,D,20140424,000000,15.1634,15.4207,14.9525,15.1901,5261848.3386391,0
+KBH.US,D,20140425,000000,15.2069,15.2168,14.7684,14.8625,3877992.212026,0
+KBH.US,D,20140428,000000,14.8892,15.198,14.6566,14.9704,6014256.8018848,0
+KBH.US,D,20140429,000000,14.9654,15.2317,14.8477,15.1317,4382628.6429483,0
+KBH.US,D,20140430,000000,15.0218,15.2861,14.9387,15.2119,3117004.5960678,0
+KBH.US,D,20140501,000000,15.2415,15.5662,14.3191,15.3801,3841163.0772954,0
+KBH.US,D,20140502,000000,15.4267,15.7197,15.3059,15.399,3441273.7366562,0
+KBH.US,D,20140505,000000,15.2961,15.4267,14.9654,15.1584,3139887.0511946,0
+KBH.US,D,20140506,000000,15.1218,15.1218,14.6418,14.7932,4514859.9359566,0
+KBH.US,D,20140507,000000,14.7358,14.81,14.4309,14.6418,3498369.755815,0
+KBH.US,D,20140508,000000,14.8199,15.002,14.4962,14.5952,4945861.3334649,0
+KBH.US,D,20140509,000000,14.5309,14.708,14.4962,14.6052,2569024.85511,0
+KBH.US,D,20140512,000000,14.6704,14.9209,14.6328,14.8575,4457373.9553108,0
+KBH.US,D,20140513,000000,14.9654,15.3703,14.9654,14.9922,4522081.2953052,0
+KBH.US,D,20140514,000000,15.0218,15.0218,14.5952,14.6052,3470646.1207779,0
+KBH.US,D,20140515,000000,14.5774,14.6606,14.1924,14.6052,4754110.4005539,0
+KBH.US,D,20140516,000000,14.7536,14.8377,14.5576,14.6794,3305082.2130035,0
+KBH.US,D,20140519,000000,14.615,14.6704,14.3755,14.623,2849413.2257896,0
+KBH.US,D,20140520,000000,14.5309,14.708,14.3655,14.4596,3640211.6799765,0
+KBH.US,D,20140521,000000,14.4596,14.7536,14.4031,14.6606,3611478.7922828,0
+KBH.US,D,20140522,000000,14.6704,15.104,14.5774,14.9476,4450120.2675488,0
+KBH.US,D,20140523,000000,14.9842,15.4534,14.9753,15.3159,3975723.0263332,0
+KBH.US,D,20140527,000000,15.4732,15.5217,15.2415,15.2773,2740594.7759409,0
+KBH.US,D,20140528,000000,15.4534,15.6029,15.3159,15.3257,2712208.4084286,0
+KBH.US,D,20140529,000000,15.3891,15.6029,15.203,15.3159,2919702.2684142,0
+KBH.US,D,20140530,000000,15.2683,15.3257,15.1584,15.1861,2192459.4544934,0
+KBH.US,D,20140602,000000,15.1673,15.2773,14.9842,15.1941,1607941.5345258,0
+KBH.US,D,20140603,000000,15.1317,15.2773,15.0762,15.1584,1588673.800125,0
+KBH.US,D,20140604,000000,15.0852,15.2961,14.9922,15.1505,1836075.0659569,0
+KBH.US,D,20140605,000000,15.1406,15.4821,15.0762,15.4445,2678563.6224203,0
+KBH.US,D,20140606,000000,15.5762,15.888,15.5118,15.7583,3091212.5837329,0
+KBH.US,D,20140609,000000,15.7295,16.0364,15.7197,15.9324,2575720.8777405,0
+KBH.US,D,20140610,000000,15.888,15.9978,15.8414,15.9424,2025371.0599734,0
+KBH.US,D,20140611,000000,15.8968,15.9236,15.6831,15.7493,2872576.534008,0
+KBH.US,D,20140612,000000,15.7295,15.7949,15.4633,15.4732,2807364.062554,0
+KBH.US,D,20140613,000000,15.4633,15.5564,15.3059,15.5296,2110008.8668438,0
+KBH.US,D,20140616,000000,15.5296,15.7771,15.4178,15.7493,3249755.1642168,0
+KBH.US,D,20140617,000000,15.6563,15.9058,15.399,15.8602,3277097.9301332,0
+KBH.US,D,20140618,000000,15.8325,15.9522,15.594,15.9424,3223226.6702134,0
+KBH.US,D,20140619,000000,15.988,16.3374,15.8968,16.0364,4501099.14473,0
+KBH.US,D,20140620,000000,15.988,15.9978,15.6563,15.888,3124442.1516813,0
+KBH.US,D,20140623,000000,15.9612,16.2532,15.879,16.0909,2665991.91065,0
+KBH.US,D,20140624,000000,16.0909,16.6253,16.0909,16.2532,4028718.3883017,0
+KBH.US,D,20140625,000000,16.2185,16.5432,16.0364,16.5353,3255750.0643811,0
+KBH.US,D,20140626,000000,16.5621,16.7343,16.3552,16.4779,5439437.4059444,0
+KBH.US,D,20140627,000000,16.5997,17.2776,16.3938,17.2242,11706056.874859,0
+KBH.US,D,20140630,000000,17.2242,17.3915,17.1035,17.2144,6617482.7705958,0
+KBH.US,D,20140701,000000,17.242,17.4637,17.2332,17.3915,3725917.3347528,0
+KBH.US,D,20140702,000000,17.4361,17.4915,17.1767,17.2242,3278443.600342,0
+KBH.US,D,20140703,000000,17.242,17.3064,17.0293,17.1312,2787579.0735383,0
+KBH.US,D,20140707,000000,17.1312,17.1312,16.663,16.6808,4183274.4713052,0
+KBH.US,D,20140708,000000,16.7075,16.8808,16.5719,16.7996,3551835.900304,0
+KBH.US,D,20140709,000000,16.8352,16.9807,16.7432,16.854,2526888.8092632,0
+KBH.US,D,20140710,000000,16.4878,16.6451,16.365,16.4204,4084071.7039243,0
+KBH.US,D,20140711,000000,16.365,16.3938,16.1463,16.1997,3521247.1596272,0
+KBH.US,D,20140714,000000,16.3274,16.3374,16.0909,16.1997,2198014.8902878,0
+KBH.US,D,20140715,000000,16.2185,16.2987,16.0552,16.2354,2512612.7839477,0
+KBH.US,D,20140716,000000,16.2354,16.6719,16.0819,16.5997,3845838.5740869,0
+KBH.US,D,20140717,000000,16.4204,16.4204,16.0651,16.1087,3431460.0426562,0
+KBH.US,D,20140718,000000,16.1552,16.4106,16.1087,16.4026,3113404.0190227,0
+KBH.US,D,20140721,000000,16.2275,16.5521,16.1997,16.3374,3381277.2526555,0
+KBH.US,D,20140722,000000,16.4026,16.8184,16.3848,16.663,2989102.2796697,0
+KBH.US,D,20140723,000000,16.663,17.0391,16.5521,16.8886,2904834.2290279,0
+KBH.US,D,20140724,000000,16.7432,16.9372,16.2087,16.3274,7778264.7624788,0
+KBH.US,D,20140725,000000,16.2354,16.2809,15.8503,15.988,4484114.6045273,0
+KBH.US,D,20140728,000000,15.988,16.0176,15.5662,15.7117,4531391.8783714,0
+KBH.US,D,20140729,000000,15.7197,15.8137,15.4732,15.585,3469271.1529445,0
+KBH.US,D,20140730,000000,15.6375,15.6563,15.1505,15.3703,4433635.8074913,0
+KBH.US,D,20140731,000000,15.1861,15.2218,14.8199,15.0218,4422327.9346332,0
+KBH.US,D,20140801,000000,15.0308,15.2773,14.8298,14.9575,3404691.106078,0
+KBH.US,D,20140804,000000,15.0308,15.1861,14.9031,15.1317,2153244.078747,0
+KBH.US,D,20140805,000000,15.0169,15.4029,14.9614,15.0545,3480558.8205441,0
+KBH.US,D,20140806,000000,15.007,15.1268,14.8793,14.9159,2506836.100574,0
+KBH.US,D,20140807,000000,14.9971,15.1268,14.8239,14.907,1719975.6512473,0
+KBH.US,D,20140808,000000,14.9427,15.3009,14.9159,15.1901,2568751.0738588,0
+KBH.US,D,20140811,000000,15.2723,15.4494,15.2168,15.2555,2218987.9484967,0
+KBH.US,D,20140812,000000,15.1723,15.2367,14.9614,15.0545,2760702.0388279,0
+KBH.US,D,20140813,000000,15.1456,15.2911,15.0268,15.1268,1693682.5485042,0
+KBH.US,D,20140814,000000,15.1723,15.5623,15.1456,15.5178,2503886.132849,0
+KBH.US,D,20140815,000000,15.6167,15.6989,15.2821,15.4217,2711942.7092808,0
+KBH.US,D,20140818,000000,15.5722,15.985,15.5524,15.8751,3750486.9289552,0
+KBH.US,D,20140819,000000,16.2601,16.4175,16.1335,16.2968,3599894.1073849,0
+KBH.US,D,20140820,000000,16.2423,16.5224,16.1701,16.4274,3162950.343384,0
+KBH.US,D,20140821,000000,16.4274,16.5403,16.2255,16.372,3081734.2970221,0
+KBH.US,D,20140822,000000,16.372,16.4274,16.1967,16.3344,2254807.8305707,0
+KBH.US,D,20140825,000000,16.5323,16.5591,16.1067,16.1433,3495144.9965759,0
+KBH.US,D,20140826,000000,16.1533,16.4175,16.1335,16.2868,2895157.9307849,0
+KBH.US,D,20140827,000000,16.3047,16.362,16.2057,16.2868,1889836.2072184,0
+KBH.US,D,20140828,000000,16.1967,16.3532,16.0978,16.2324,2212233.3306169,0
+KBH.US,D,20140829,000000,16.2324,16.466,16.1879,16.3818,1686990.5669255,0
+KBH.US,D,20140902,000000,16.3818,16.4076,16.2255,16.3047,2018290.1271706,0
+KBH.US,D,20140903,000000,16.3344,16.372,15.7454,15.7731,4188884.4612972,0
+KBH.US,D,20140904,000000,15.8464,15.9196,15.6613,15.7078,3048450.174876,0
+KBH.US,D,20140905,000000,15.689,15.8751,15.6425,15.6523,2798437.3793972,0
+KBH.US,D,20140908,000000,15.6523,15.9196,15.59,15.7919,2137316.2735581,0
+KBH.US,D,20140909,000000,15.8197,15.884,15.6425,15.7167,2198663.4790821,0
+KBH.US,D,20140910,000000,15.6989,16.0038,15.6425,15.8375,3223592.3853903,0
+KBH.US,D,20140911,000000,15.7543,16.0236,15.7454,15.9582,2253152.0096457,0
+KBH.US,D,20140912,000000,15.8751,15.9296,15.4594,15.6088,4042431.6971711,0
+KBH.US,D,20140915,000000,15.6425,15.6425,15.4128,15.5256,1901080.4335125,0
+KBH.US,D,20140916,000000,15.5256,15.5989,15.3752,15.4494,3084795.3936682,0
+KBH.US,D,20140917,000000,15.6523,16.2423,15.6425,16.1067,6939813.2166417,0
+KBH.US,D,20140918,000000,16.1245,16.1533,15.8464,16.0038,2829926.2643353,0
+KBH.US,D,20140919,000000,16.0701,16.0701,15.6989,15.977,5432470.6328515,0
+KBH.US,D,20140922,000000,15.9296,15.9384,15.4494,15.5256,4873325.4661072,0
+KBH.US,D,20140923,000000,15.4217,15.783,15.3287,15.6613,6234552.7135864,0
+KBH.US,D,20140924,000000,14.3408,14.9258,14.3408,14.8327,17238065.68238,0
+KBH.US,D,20140925,000000,14.7209,14.7308,14.0389,14.3695,13353902.784442,0
+KBH.US,D,20140926,000000,14.4814,14.4814,14.0577,14.3597,6751346.648482,0
+KBH.US,D,20140929,000000,14.1864,14.232,13.9835,14.0191,5163998.3133074,0
+KBH.US,D,20140930,000000,14.0191,14.0478,13.7142,13.7895,4669592.814971,0
+KBH.US,D,20141001,000000,13.7608,13.8993,13.6024,13.6578,5201549.7860255,0
+KBH.US,D,20141002,000000,13.64,13.733,13.354,13.64,6565780.5451643,0
+KBH.US,D,20141003,000000,13.743,13.9745,13.6301,13.8449,4620845.608579,0
+KBH.US,D,20141006,000000,13.9567,14.0191,13.7994,13.8993,2727818.9910609,0
+KBH.US,D,20141007,000000,13.836,14.1766,13.7696,13.8993,3808276.9987397,0
+KBH.US,D,20141008,000000,13.8895,14.0102,13.6123,13.9914,3609977.5415845,0
+KBH.US,D,20141009,000000,13.9745,14.0577,13.4658,13.4925,3935888.359417,0
+KBH.US,D,20141010,000000,13.447,13.7054,12.9768,12.9956,5593963.1810604,0
+KBH.US,D,20141013,000000,13.1342,13.3638,12.6907,12.7165,5076348.912674,0
+KBH.US,D,20141014,000000,12.8274,13.4193,12.8174,12.9857,5947347.088726,0
+KBH.US,D,20141015,000000,12.8858,13.7142,12.7898,13.4925,7090841.4615302,0
+KBH.US,D,20141016,000000,13.2638,13.9567,13.2342,13.4381,5948560.4144923,0
+KBH.US,D,20141017,000000,13.6866,14.7308,13.5203,14.3141,10251885.438785,0
+KBH.US,D,20141020,000000,14.3408,14.9793,14.3408,14.6645,6348902.3529194,0
+KBH.US,D,20141021,000000,14.7477,15.0802,14.5516,14.7773,4825209.67404,0
+KBH.US,D,20141022,000000,14.7773,14.9704,14.6645,14.7308,3947440.7159015,0
+KBH.US,D,20141023,000000,14.8427,15.3554,14.6268,15.0169,5426412.0861232,0
+KBH.US,D,20141024,000000,14.9971,15.2168,14.7477,15.1634,3856135.1737624,0
+KBH.US,D,20141027,000000,15.109,15.2267,14.8723,15.198,2882955.9752431,0
+KBH.US,D,20141028,000000,15.198,15.4594,15.0802,15.2723,3909132.5562568,0
+KBH.US,D,20141029,000000,15.2069,15.3009,14.6556,14.9347,6076634.4755868,0
+KBH.US,D,20141030,000000,14.8723,14.8892,14.4171,14.8625,5024044.5705426,0
+KBH.US,D,20141031,000000,14.9971,15.099,14.4171,14.5269,6381215.6123999,0
+KBH.US,D,20141103,000000,14.5616,14.8139,14.4814,14.7575,3808089.0898366,0
+KBH.US,D,20141104,000000,14.7259,14.8289,14.4299,14.5051,3215349.6502301,0
+KBH.US,D,20141105,000000,14.5665,14.7625,14.4477,14.5764,2491662.9617859,0
+KBH.US,D,20141106,000000,14.5764,14.9387,14.5764,14.7724,4224573.0091917,0
+KBH.US,D,20141107,000000,14.7348,15.2613,14.5764,15.105,4685340.7933603,0
+KBH.US,D,20141110,000000,15.2613,15.596,15.1683,15.2129,3719532.4731015,0
+KBH.US,D,20141111,000000,15.1782,15.8721,15.1594,15.7889,4973155.6067612,0
+KBH.US,D,20141112,000000,15.5584,15.8078,15.4366,15.596,4114383.6325612,0
+KBH.US,D,20141113,000000,15.596,15.8721,15.5038,15.5405,2649503.4095407,0
+KBH.US,D,20141114,000000,15.5138,15.8266,15.484,15.7425,3848563.2531808,0
+KBH.US,D,20141117,000000,15.6959,16.0295,15.6217,15.8622,3942077.2300619,0
+KBH.US,D,20141118,000000,15.8998,16.0206,15.686,15.7801,2761863.8411852,0
+KBH.US,D,20141119,000000,15.7137,15.882,15.6296,15.7801,2786869.8689689,0
+KBH.US,D,20141120,000000,15.7137,16.3225,15.6959,16.1403,4121828.260015,0
+KBH.US,D,20141121,000000,16.4056,16.5481,16.2859,16.3324,3536696.1001923,0
+KBH.US,D,20141124,000000,16.3978,16.7303,16.3898,16.4927,4700454.326636,0
+KBH.US,D,20141125,000000,16.5205,16.7036,16.2225,16.464,5168975.8787118,0
+KBH.US,D,20141126,000000,16.464,16.5759,16.2948,16.5106,1661673.3781626,0
+KBH.US,D,20141128,000000,16.5205,16.5205,15.974,16.2403,2885705.91091,0
+KBH.US,D,20141201,000000,16.077,16.2403,15.6395,15.6959,5535402.2806683,0
+KBH.US,D,20141202,000000,15.6395,15.7227,15.5038,15.5038,4317041.363951,0
+KBH.US,D,20141203,000000,15.5038,15.7425,15.4366,15.4554,2931044.4902115,0
+KBH.US,D,20141204,000000,15.4366,15.4465,15.002,15.0694,4966039.3147562,0
+KBH.US,D,20141205,000000,15.012,15.1416,14.8843,14.9753,4454337.1049748,0
+KBH.US,D,20141208,000000,14.8575,15.2227,14.8575,14.9031,3021555.9656958,0
+KBH.US,D,20141209,000000,14.7922,15.2227,14.6972,15.1951,3791242.9556538,0
+KBH.US,D,20141210,000000,15.1228,15.3337,14.3824,14.3824,4705283.3833913,0
+KBH.US,D,20141211,000000,14.4477,14.6694,14.3448,14.3537,6335079.9356547,0
+KBH.US,D,20141212,000000,14.226,14.6596,14.1438,14.4477,4308907.7371861,0
+KBH.US,D,20141215,000000,14.4576,14.6506,14.1706,14.2448,3544509.4736117,0
+KBH.US,D,20141216,000000,14.1616,14.5299,14.0795,14.0983,3586477.8158139,0
+KBH.US,D,20141217,000000,14.1528,14.7427,14.1438,14.7071,3733953.9762775,0
+KBH.US,D,20141218,000000,14.8675,15.1951,14.7259,15.0604,2672204.0173421,0
+KBH.US,D,20141219,000000,15.096,15.1594,14.5566,14.8843,4355682.9103592,0
+KBH.US,D,20141222,000000,14.8931,15.0772,14.7625,14.9842,1786368.1097914,0
+KBH.US,D,20141223,000000,15.012,15.203,14.7526,14.8575,2018919.5209694,0
+KBH.US,D,20141224,000000,14.8477,14.9209,14.7625,14.8477,917449.05482784,0
+KBH.US,D,20141226,000000,14.8675,15.0406,14.8189,14.8675,1308416.7636249,0
+KBH.US,D,20141229,000000,14.8843,15.1416,14.7724,14.7823,2250926.4004339,0
+KBH.US,D,20141230,000000,14.7823,14.9753,14.7259,14.9298,2791947.4504023,0
+KBH.US,D,20141231,000000,14.9575,15.5138,14.9575,15.2971,2655383.1397323,0
+KBH.US,D,20150102,000000,15.3901,15.4554,14.9476,15.1317,2827438.9970275,0
+KBH.US,D,20150105,000000,15.0506,15.1317,14.7526,14.8753,2897854.322517,0
+KBH.US,D,20150106,000000,14.9476,14.9476,14.3735,14.3824,4464557.9349315,0
+KBH.US,D,20150107,000000,14.514,15.3901,14.514,15.1416,8863710.4381912,0
+KBH.US,D,20150108,000000,15.2525,15.5584,15.1594,15.5316,4377625.8209709,0
+KBH.US,D,20150109,000000,15.5584,15.5682,15.1871,15.3168,5061921.3479206,0
+KBH.US,D,20150112,000000,15.4653,15.6395,15.105,15.3168,6065429.6495465,0
+KBH.US,D,20150113,000000,15.8533,15.9454,12.3849,12.8194,37883474.411002,0
+KBH.US,D,20150114,000000,12.5739,13.2084,12.3235,12.5156,13989705.691255,0
+KBH.US,D,20150115,000000,12.5443,12.5829,11.4248,11.4534,15039974.01211,0
+KBH.US,D,20150116,000000,11.4158,11.8593,11.398,11.5663,12859871.083386,0
+KBH.US,D,20150120,000000,11.594,11.594,10.9249,11.0001,9434269.5554001,0
+KBH.US,D,20150121,000000,11.0199,11.1951,10.8883,11.0387,6517397.0334233,0
+KBH.US,D,20150122,000000,11.0832,11.101,10.8695,10.9724,6664359.9803238,0
+KBH.US,D,20150123,000000,10.9912,11.2851,10.9061,11.2753,6507191.3574105,0
+KBH.US,D,20150126,000000,11.5564,11.7287,11.2753,11.4822,6173234.805687,0
+KBH.US,D,20150127,000000,11.3049,11.4534,11.1664,11.2673,4361953.6123006,0
+KBH.US,D,20150128,000000,11.3881,11.4346,11.0199,11.0298,4413572.9961728,0
+KBH.US,D,20150129,000000,11.0832,11.8781,11.0585,11.8415,8668714.5407828,0
+KBH.US,D,20150130,000000,11.7375,11.8415,11.4346,11.5188,5246967.1658348,0
+KBH.US,D,20150202,000000,11.491,11.7771,11.2238,11.4446,3361201.3079191,0
+KBH.US,D,20150203,000000,11.4772,11.8642,11.4772,11.8563,4072585.0145295,0
+KBH.US,D,20150204,000000,11.7731,12.1424,11.6771,11.987,5480215.6584274,0
+KBH.US,D,20150205,000000,12.0068,12.1721,11.8741,12.1424,5312787.8155665,0
+KBH.US,D,20150206,000000,12.1245,12.5987,12.0969,12.5215,8061813.2355706,0
+KBH.US,D,20150209,000000,12.4948,12.6443,12.3304,12.571,4510080.3820844,0
+KBH.US,D,20150210,000000,12.5987,12.7363,12.4849,12.6086,5262530.2661098,0
+KBH.US,D,20150211,000000,13.0233,13.1995,12.7165,12.8372,11056531.56681,0
+KBH.US,D,20150212,000000,12.9392,13.1263,12.8076,13.0887,3438710.6996295,0
+KBH.US,D,20150213,000000,13.1164,13.4034,13.0887,13.3292,5045216.6505466,0
+KBH.US,D,20150217,000000,13.3292,13.4589,13.0797,13.4401,5818014.2400337,0
+KBH.US,D,20150218,000000,13.4213,13.4401,12.857,13.1817,5702435.1107277,0
+KBH.US,D,20150219,000000,13.154,13.2174,12.9669,13.0887,3089162.7602692,0
+KBH.US,D,20150220,000000,13.0887,13.1075,12.857,13.0323,2936233.2005661,0
+KBH.US,D,20150223,000000,12.9956,13.0323,12.6265,12.762,4202668.4885709,0
+KBH.US,D,20150224,000000,12.9669,13.3381,12.8174,13.2648,5164489.3010864,0
+KBH.US,D,20150225,000000,13.2846,13.356,12.958,13.1075,3277260.5824633,0
+KBH.US,D,20150226,000000,13.0887,13.1263,12.7976,12.9115,3027866.0678911,0
+KBH.US,D,20150227,000000,12.9115,13.1075,12.8936,12.9214,2347340.842157,0
+KBH.US,D,20150302,000000,12.9293,13.0135,12.7719,12.7976,2270110.2830124,0
+KBH.US,D,20150303,000000,12.7363,12.7521,12.4849,12.5215,3426701.7043053,0
+KBH.US,D,20150304,000000,12.5126,12.9857,12.373,12.8858,4155658.9344005,0
+KBH.US,D,20150305,000000,12.9491,12.958,12.762,12.8076,1897966.8031946,0
+KBH.US,D,20150306,000000,12.762,12.7818,12.4284,12.4582,2634694.9756666,0
+KBH.US,D,20150309,000000,12.6719,12.6819,12.5126,12.5512,1593945.352039,0
+KBH.US,D,20150310,000000,12.4284,12.5215,12.2355,12.2631,2614183.6076119,0
+KBH.US,D,20150311,000000,12.4086,12.6265,12.2355,12.5215,3090937.7922188,0
+KBH.US,D,20150312,000000,12.5314,12.7521,12.4948,12.6363,2209544.0107252,0
+KBH.US,D,20150313,000000,12.5611,12.7165,12.4482,12.5611,2173808.9907364,0
+KBH.US,D,20150316,000000,12.6531,12.6719,12.4482,12.5047,1993081.0365402,0
+KBH.US,D,20150317,000000,12.4086,12.6897,12.373,12.5512,2383143.5497613,0
+KBH.US,D,20150318,000000,12.5047,13.0975,12.3908,12.9669,4450393.038537,0
+KBH.US,D,20150319,000000,13.1639,13.1728,12.5987,13.0421,10152602.860634,0
+KBH.US,D,20150320,000000,13.8122,14.3379,13.6519,14.135,23262918.121765,0
+KBH.US,D,20150323,000000,14.0904,14.1626,13.8024,13.8845,8687455.9282025,0
+KBH.US,D,20150324,000000,13.9033,14.4219,13.7272,14.034,6628952.285521,0
+KBH.US,D,20150325,000000,14.0528,14.3547,14.0528,14.135,4553605.5394455,0
+KBH.US,D,20150326,000000,14.0528,14.1626,13.9033,13.9953,3838899.0780928,0
+KBH.US,D,20150327,000000,14.034,14.2715,14.034,14.1538,3073993.6625328,0
+KBH.US,D,20150330,000000,14.2547,14.6804,14.2102,14.5071,4379459.4481698,0
+KBH.US,D,20150331,000000,14.4695,14.6714,14.2814,14.4695,3888155.4569963,0
+KBH.US,D,20150401,000000,14.516,14.5873,14.1716,14.4883,2826865.1676892,0
+KBH.US,D,20150402,000000,14.4972,14.8397,14.4972,14.6992,3778005.4806195,0
+KBH.US,D,20150406,000000,14.6804,14.9595,14.616,14.7941,3292289.2536537,0
+KBH.US,D,20150407,000000,14.7447,14.7447,14.4497,14.5249,3757002.114523,0
+KBH.US,D,20150408,000000,14.4972,14.718,14.4497,14.709,4063781.5834489,0
+KBH.US,D,20150409,000000,14.6616,14.7941,14.4695,14.7447,2976641.6968205,0
+KBH.US,D,20150410,000000,14.7843,14.8694,14.6526,14.8209,2134184.4585076,0
+KBH.US,D,20150413,000000,14.8595,14.9417,14.709,14.8694,2373753.1559245,0
+KBH.US,D,20150414,000000,14.9327,14.9951,14.6428,14.9239,2527487.8951745,0
+KBH.US,D,20150415,000000,15.005,15.1624,14.9239,14.9506,3662793.0767533,0
+KBH.US,D,20150416,000000,14.9149,14.9239,14.4596,14.5586,4076789.7288005,0
+KBH.US,D,20150417,000000,14.4121,14.5319,14.2102,14.4784,6255621.7467727,0
+KBH.US,D,20150420,000000,14.5873,14.6714,14.4021,14.5586,2033017.7400111,0
+KBH.US,D,20150421,000000,14.6428,14.7744,14.4695,14.4972,3849273.4680132,0
+KBH.US,D,20150422,000000,14.4784,14.5685,14.125,14.2993,4610876.3340893,0
+KBH.US,D,20150423,000000,14.0528,14.0805,13.6598,13.6796,5461131.7918779,0
+KBH.US,D,20150424,000000,13.6697,13.8934,13.6331,13.7826,3089757.8051288,0
+KBH.US,D,20150427,000000,13.8746,13.9509,13.6153,13.6697,2669997.6031258,0
+KBH.US,D,20150428,000000,13.6984,13.8934,13.5687,13.8746,1990252.3003656,0
+KBH.US,D,20150429,000000,13.838,13.8934,13.6153,13.6598,2597556.7004826,0
+KBH.US,D,20150430,000000,13.643,13.6519,13.2352,13.4213,3242950.0331909,0
+KBH.US,D,20150501,000000,13.4114,13.736,13.3935,13.6796,2515075.8049455,0
+KBH.US,D,20150504,000000,13.6796,13.9033,13.6697,13.7084,2531916.8878136,0
+KBH.US,D,20150505,000000,13.6944,13.8983,13.4351,13.4351,3345039.1217329,0
+KBH.US,D,20150506,000000,13.4629,13.5183,13.259,13.4995,2591619.3853047,0
+KBH.US,D,20150507,000000,13.5559,13.6281,13.4539,13.5559,3287375.3348133,0
+KBH.US,D,20150508,000000,13.7034,13.8172,13.5271,13.5371,3619336.6172708,0
+KBH.US,D,20150511,000000,13.5093,13.6479,13.4351,13.4351,1785361.8879235,0
+KBH.US,D,20150512,000000,13.4064,13.4064,13.0095,13.2392,4744192.6494731,0
+KBH.US,D,20150513,000000,13.2302,13.3876,13.1946,13.2302,2430464.264911,0
+KBH.US,D,20150514,000000,13.3232,13.4351,13.1946,13.3599,3415413.0264427,0
+KBH.US,D,20150515,000000,13.249,13.7974,13.249,13.7122,5427209.1835667,0
+KBH.US,D,20150518,000000,13.7222,13.8885,13.6202,13.6746,3012494.9175708,0
+KBH.US,D,20150519,000000,13.9181,14.1686,13.8518,14.0112,4515688.3515506,0
+KBH.US,D,20150520,000000,14.0112,14.1042,13.834,13.9924,1918523.6330807,0
+KBH.US,D,20150521,000000,13.9745,14.0864,13.8983,14.0013,2529792.3048939,0
+KBH.US,D,20150522,000000,13.9469,13.9745,13.731,13.8697,2591227.403292,0
+KBH.US,D,20150526,000000,13.8429,13.9181,13.638,13.7508,2261983.728088,0
+KBH.US,D,20150527,000000,13.7776,13.8261,13.5648,13.7776,2985484.5281549,0
+KBH.US,D,20150528,000000,13.7222,14.1686,13.7122,13.8697,3298705.4334556,0
+KBH.US,D,20150529,000000,13.834,14.0488,13.6479,13.7122,2528177.9047486,0
+KBH.US,D,20150601,000000,13.7776,13.8983,13.7034,13.731,1669254.3911106,0
+KBH.US,D,20150602,000000,13.7222,13.7974,13.5271,13.5469,2765211.8525005,0
+KBH.US,D,20150603,000000,13.5905,13.7122,13.4539,13.6202,4015423.328281,0
+KBH.US,D,20150604,000000,13.6103,13.6944,13.4995,13.6004,2131441.5946811,0
+KBH.US,D,20150605,000000,13.4995,13.6746,13.4807,13.5559,2931484.9648444,0
+KBH.US,D,20150608,000000,13.5093,13.5648,13.342,13.4252,2248381.5481397,0
+KBH.US,D,20150609,000000,13.4351,13.444,13.1847,13.3232,2117955.5949686,0
+KBH.US,D,20150610,000000,13.3698,13.6281,13.3054,13.5717,1877815.0887392,0
+KBH.US,D,20150611,000000,13.7034,13.9369,13.6281,13.7122,2460207.4155242,0
+KBH.US,D,20150612,000000,13.6746,13.8795,13.5816,13.834,1919546.0191552,0
+KBH.US,D,20150615,000000,13.8261,14.0201,13.7122,13.8983,3718060.5200278,0
+KBH.US,D,20150616,000000,13.8885,13.8983,13.6568,13.8073,2747398.8967038,0
+KBH.US,D,20150617,000000,13.834,13.8885,13.5271,13.7875,3721189.3042895,0
+KBH.US,D,20150618,000000,13.7974,13.9835,13.7122,13.8795,4640433.5963253,0
+KBH.US,D,20150619,000000,14.522,15.5514,14.3507,15.1881,17162010.059011,0
+KBH.US,D,20150622,000000,15.3277,15.486,15.1238,15.4672,5363096.888432,0
+KBH.US,D,20150623,000000,15.5425,15.8662,15.4198,15.4772,6293584.396499,0
+KBH.US,D,20150624,000000,15.7642,16.0048,15.6989,15.9206,7352700.6000033,0
+KBH.US,D,20150625,000000,15.985,16.1631,15.9394,16.0246,3848797.6341782,0
+KBH.US,D,20150626,000000,16.0434,16.1543,15.9038,16.0711,3966490.2335118,0
+KBH.US,D,20150629,000000,15.876,16.0532,15.5058,15.5514,3777446.8052251,0
+KBH.US,D,20150630,000000,15.7078,15.8662,15.3347,15.4009,3672403.7079066,0
+KBH.US,D,20150701,000000,15.5514,15.5969,15.2703,15.5801,3472216.0693549,0
+KBH.US,D,20150702,000000,15.588,15.7355,15.3079,15.3831,1981735.7839542,0
+KBH.US,D,20150706,000000,15.2535,15.6711,15.1951,15.3534,3121713.4315356,0
+KBH.US,D,20150707,000000,15.3435,15.7355,15.1604,15.6613,3527077.3869357,0
+KBH.US,D,20150708,000000,15.5702,15.8107,15.3277,15.4574,3518670.9891825,0
+KBH.US,D,20150709,000000,15.6326,15.8018,15.4574,15.4772,2220467.9836738,0
+KBH.US,D,20150710,000000,15.6068,15.6989,15.4386,15.6068,2340319.5148665,0
+KBH.US,D,20150713,000000,15.7078,15.7167,15.5801,15.6711,1515270.1169195,0
+KBH.US,D,20150714,000000,15.6326,15.9038,15.6227,15.8018,2627382.6926552,0
+KBH.US,D,20150715,000000,15.7731,15.8474,15.1426,15.2139,5679348.5824911,0
+KBH.US,D,20150716,000000,15.2237,15.298,15.0506,15.1792,2269509.1765754,0
+KBH.US,D,20150717,000000,15.2703,15.298,14.9031,14.9922,1921702.9304884,0
+KBH.US,D,20150720,000000,15.002,15.0604,14.621,14.6496,3236393.4268433,0
+KBH.US,D,20150721,000000,14.6962,14.8843,14.5942,14.7061,2027974.507517,0
+KBH.US,D,20150722,000000,14.7061,15.1327,14.6784,14.9575,4193368.008134,0
+KBH.US,D,20150723,000000,15.0218,15.0406,14.4843,14.6863,3296752.5952322,0
+KBH.US,D,20150724,000000,14.6962,14.7991,14.1042,14.1963,4241972.7674543,0
+KBH.US,D,20150727,000000,14.0676,14.1774,13.9835,14.122,3008873.1250044,0
+KBH.US,D,20150728,000000,14.2142,14.3805,13.9924,14.2418,2491960.9893472,0
+KBH.US,D,20150729,000000,14.233,14.6586,14.1408,14.6032,2726149.0264548,0
+KBH.US,D,20150730,000000,14.522,14.8367,14.3805,14.8091,2823708.0960657,0
+KBH.US,D,20150731,000000,14.8467,15.0218,14.7061,14.8279,2772191.7590114,0
+KBH.US,D,20150803,000000,14.8091,14.8179,14.3418,14.3893,2182733.6533673,0
+KBH.US,D,20150804,000000,14.3843,14.4319,13.9499,14.0141,2403153.8274081,0
+KBH.US,D,20150805,000000,14.0805,14.1726,13.7816,13.8924,2560797.2738936,0
+KBH.US,D,20150806,000000,13.9122,14.1548,13.9023,14.0904,3411507.3499959,0
+KBH.US,D,20150807,000000,14.0528,14.228,13.9221,14.0053,3019194.981253,0
+KBH.US,D,20150810,000000,14.1082,14.3002,14.0528,14.228,2095507.5528973,0
+KBH.US,D,20150811,000000,14.136,14.3557,14.0904,14.2725,2442733.9080684,0
+KBH.US,D,20150812,000000,14.2012,14.2725,13.745,14.1824,2901583.2029529,0
+KBH.US,D,20150813,000000,14.1726,14.5804,14.0528,14.4319,2542719.6292119,0
+KBH.US,D,20150814,000000,14.4229,14.5606,14.3191,14.5507,1271251.2113421,0
+KBH.US,D,20150817,000000,14.4794,15.0366,14.4408,15.008,2613413.7872672,0
+KBH.US,D,20150818,000000,15.1842,15.5772,15.1664,15.2495,3497505.9810188,0
+KBH.US,D,20150819,000000,15.1574,15.2594,14.9268,15.0278,3241616.4861372,0
+KBH.US,D,20150820,000000,14.9624,15.0178,14.2636,14.2923,3479854.6672892,0
+KBH.US,D,20150821,000000,14.0528,14.2557,13.8924,13.9687,3448974.9708916,0
+KBH.US,D,20150824,000000,13.4737,13.642,12.8422,13.0203,5405332.9503078,0
+KBH.US,D,20150825,000000,13.4569,13.5311,12.6403,12.6581,5150321.3739032,0
+KBH.US,D,20150826,000000,13.0115,13.0203,12.5463,12.955,4657920.237199,0
+KBH.US,D,20150827,000000,13.1045,13.5311,12.9076,13.344,3955475.3369004,0
+KBH.US,D,20150828,000000,13.3352,13.6786,13.2996,13.4084,3270456.4617003,0
+KBH.US,D,20150831,000000,13.353,13.8202,13.3164,13.6143,2070975.3384229,0
+KBH.US,D,20150901,000000,13.344,13.5757,12.8719,12.9827,3502987.6676201,0
+KBH.US,D,20150902,000000,13.1134,13.4084,12.8521,13.4005,2970558.9037821,0
+KBH.US,D,20150903,000000,13.5025,13.7716,13.4737,13.6687,2356560.5015604,0
+KBH.US,D,20150904,000000,13.5025,13.6588,13.1797,13.2718,1811863.104828,0
+KBH.US,D,20150908,000000,13.4925,13.9597,13.4827,13.9499,2729845.5784774,0
+KBH.US,D,20150909,000000,14.0627,14.0627,13.5411,13.5599,2181593.0665312,0
+KBH.US,D,20150910,000000,13.344,13.5945,13.0857,13.5677,4113251.1278283,0
+KBH.US,D,20150911,000000,13.4658,13.7074,13.3164,13.6786,2150175.9102604,0
+KBH.US,D,20150914,000000,13.6687,13.7262,13.4282,13.5311,1412859.7647692,0
+KBH.US,D,20150915,000000,13.5757,13.8202,13.4925,13.7914,1727777.9117747,0
+KBH.US,D,20150916,000000,13.7716,13.837,13.5945,13.8014,1778719.4092278,0
+KBH.US,D,20150917,000000,13.8014,14.4229,13.745,14.1082,4762695.6148439,0
+KBH.US,D,20150918,000000,13.9221,14.126,13.6321,13.6687,4131943.0123651,0
+KBH.US,D,20150921,000000,14.0429,14.0429,13.3164,13.4183,3577024.785676,0
+KBH.US,D,20150922,000000,13.2421,13.3262,12.8986,13.2322,6284268.7621182,0
+KBH.US,D,20150923,000000,13.2906,13.6242,13.1233,13.4282,6348494.2067,0
+KBH.US,D,20150924,000000,13.0579,13.5945,12.6135,13.5677,9427787.7085085,0
+KBH.US,D,20150925,000000,13.6974,13.9122,13.4569,13.4925,5361014.7365549,0
+KBH.US,D,20150928,000000,13.4569,13.4827,12.2958,12.4136,7064447.3324952,0
+KBH.US,D,20150929,000000,12.4136,12.667,12.1077,12.4631,4793824.8461826,0
+KBH.US,D,20150930,000000,12.6235,12.667,12.3037,12.5937,5062195.1291718,0
+KBH.US,D,20151001,000000,12.6403,12.8026,12.5363,12.7214,4839882.7326829,0
+KBH.US,D,20151002,000000,12.5463,12.9076,12.2205,12.8986,4725816.9772303,0
+KBH.US,D,20151005,000000,13.0115,13.4569,13.0115,13.3807,4504263.2881939,0
+KBH.US,D,20151006,000000,13.3628,13.4925,13.1134,13.1966,3345454.3397927,0
+KBH.US,D,20151007,000000,13.2816,13.642,13.2055,13.6044,4098629.5925944,0
+KBH.US,D,20151008,000000,13.5757,13.9409,13.5599,13.8647,3284444.5620838,0
+KBH.US,D,20151009,000000,13.8469,14.0141,13.6519,13.6588,2944840.6406403,0
+KBH.US,D,20151012,000000,13.7262,13.8558,13.4569,13.735,2954386.6149667,0
+KBH.US,D,20151013,000000,13.7914,14.0528,13.5213,13.5499,3560881.7944853,0
+KBH.US,D,20151014,000000,13.5213,13.5311,12.7214,12.8026,7026542.2677554,0
+KBH.US,D,20151015,000000,12.8719,13.2619,12.7769,13.2322,5109755.2766333,0
+KBH.US,D,20151016,000000,13.2322,13.2421,12.8224,13.1322,5673607.2583196,0
+KBH.US,D,20151019,000000,13.0767,13.3262,13.0115,13.1797,2655082.0813822,0
+KBH.US,D,20151020,000000,13.1698,13.6044,13.151,13.5311,2462306.741871,0
+KBH.US,D,20151021,000000,13.5025,13.6519,13.2421,13.2718,2946561.1183922,0
+KBH.US,D,20151022,000000,13.2816,13.3352,12.6135,12.8986,7073018.4031043,0
+KBH.US,D,20151023,000000,13.0203,13.1322,12.767,12.9827,2942794.8582283,0
+KBH.US,D,20151026,000000,12.9739,13.1322,12.6235,12.8521,4160783.9981911,0
+KBH.US,D,20151027,000000,12.7017,12.7017,12.3512,12.5175,3914151.542441,0
+KBH.US,D,20151028,000000,12.5363,12.7571,12.3512,12.7214,4982996.57786,0
+KBH.US,D,20151029,000000,12.6037,12.6313,11.9058,11.9612,8553348.5769528,0
+KBH.US,D,20151030,000000,11.9612,12.3235,11.886,12.1751,3842161.2170598,0
+KBH.US,D,20151102,000000,12.1553,12.4136,12.1177,12.3868,2851413.5463703,0
+KBH.US,D,20151103,000000,12.3908,12.4849,12.1701,12.4186,2703417.1005031,0
+KBH.US,D,20151104,000000,12.4384,12.6363,12.2988,12.3285,3816813.7204095,0
+KBH.US,D,20151105,000000,12.3463,12.3641,12.085,12.2057,4649400.6899988,0
+KBH.US,D,20151106,000000,12.1117,12.3552,12.0038,12.3552,2906884.0524915,0
+KBH.US,D,20151109,000000,12.3463,12.3463,11.8444,11.89,3923503.5462868,0
+KBH.US,D,20151110,000000,11.8999,12.5413,11.8623,12.4284,5029069.6183041,0
+KBH.US,D,20151111,000000,12.4482,12.7729,12.3552,12.5898,2815265.3288474,0
+KBH.US,D,20151112,000000,12.467,12.476,12.1305,12.1701,3282687.7148668,0
+KBH.US,D,20151113,000000,12.1503,12.3285,12.0127,12.0681,2197373.3733339,0
+KBH.US,D,20151116,000000,12.0315,12.3186,11.984,12.3186,2625482.3881037,0
+KBH.US,D,20151117,000000,12.372,12.5799,12.2335,12.2433,2662321.6254635,0
+KBH.US,D,20151118,000000,12.2157,12.571,12.2157,12.5215,2282865.8626341,0
+KBH.US,D,20151119,000000,12.5215,12.6829,12.4948,12.6185,1288417.5988703,0
+KBH.US,D,20151120,000000,12.6729,12.7908,12.571,12.7076,1451238.6428183,0
+KBH.US,D,20151123,000000,12.6829,12.9234,12.6453,12.6729,2175674.9463488,0
+KBH.US,D,20151124,000000,12.5898,12.8768,12.5126,12.8284,2165473.3113876,0
+KBH.US,D,20151125,000000,12.8086,13.1095,12.8086,13.0639,1487219.1566966,0
+KBH.US,D,20151127,000000,13.0639,13.1095,12.9134,13.0441,901761.69221375,0
+KBH.US,D,20151130,000000,13.0353,13.1847,12.9986,13.1193,2924925.3277081,0
+KBH.US,D,20151201,000000,13.1579,13.4995,13.1579,13.4252,2509169.8079181,0
+KBH.US,D,20151202,000000,13.4064,13.4629,12.868,13.0164,3269416.9011562,0
+KBH.US,D,20151203,000000,13.0164,13.1193,12.6086,12.6829,3283803.04513,0
+KBH.US,D,20151204,000000,12.7076,12.961,12.6086,12.8284,2539666.6146692,0
+KBH.US,D,20151207,000000,12.7729,12.7908,12.5611,12.6829,2203495.5666261,0
+KBH.US,D,20151208,000000,12.476,12.5898,12.1969,12.2433,3737582.8406843,0
+KBH.US,D,20151209,000000,12.18,12.3186,11.8999,11.9652,3521661.3674242,0
+KBH.US,D,20151210,000000,12.0315,12.1889,11.9167,12.0939,2487684.5464089,0
+KBH.US,D,20151211,000000,11.9355,12.1038,11.8247,11.9167,3664292.3069258,0
+KBH.US,D,20151214,000000,11.8999,11.984,11.4624,11.5376,3307016.8664944,0
+KBH.US,D,20151215,000000,11.3773,11.7583,11.3585,11.5653,3926680.8231686,0
+KBH.US,D,20151216,000000,11.6356,12.0127,11.6188,11.9553,3269155.24306,0
+KBH.US,D,20151217,000000,12.0315,12.0582,11.4812,11.5,3367859.9508216,0
+KBH.US,D,20151218,000000,11.5276,11.5376,11.2297,11.3039,5203065.1804048,0
+KBH.US,D,20151221,000000,11.3773,11.6188,11.2841,11.4069,2945869.0882924,0
+KBH.US,D,20151222,000000,11.4238,11.6277,11.2397,11.5455,2710441.4585824,0
+KBH.US,D,20151223,000000,11.6277,11.788,11.5742,11.7683,1638229.2168526,0
+KBH.US,D,20151224,000000,11.7583,11.9652,11.7485,11.8623,1168688.3094909,0
+KBH.US,D,20151228,000000,11.7485,11.8573,11.5376,11.7019,1811641.8572486,0
+KBH.US,D,20151229,000000,11.8147,11.9088,11.5841,11.7781,1793480.3607447,0
+KBH.US,D,20151230,000000,11.7583,11.8345,11.5841,11.6277,1917144.6241956,0
+KBH.US,D,20151231,000000,11.5554,11.6445,11.4712,11.4812,2594640.0714341,0
+KBH.US,D,20160104,000000,11.4238,11.4624,11.0338,11.2109,6461267.8358785,0
+KBH.US,D,20160105,000000,11.2841,11.4148,11.1347,11.397,6811239.075402,0
+KBH.US,D,20160106,000000,11.2209,11.3495,10.7368,10.9773,7339371.1910433,0
+KBH.US,D,20160107,000000,10.0093,10.6418,9.35727,9.35727,22242817.261949,0
+KBH.US,D,20160108,000000,9.54306,9.56286,9.09506,9.38627,14426746.440497,0
+KBH.US,D,20160111,000000,9.38627,9.70936,9.26492,9.70936,8097399.7469102,0
+KBH.US,D,20160112,000000,9.79547,9.842,9.31213,9.77567,7526163.7535453,0
+KBH.US,D,20160113,000000,9.87762,10.0736,9.41834,9.48664,5944652.7175196,0
+KBH.US,D,20160114,000000,9.54306,9.8321,9.39518,9.73608,5610616.3550255,0
+KBH.US,D,20160115,000000,9.40448,9.70044,9.30322,9.63709,6412369.0900486,0
+KBH.US,D,20160119,000000,9.78557,9.81329,9.07576,9.18761,6203745.7561189,0
+KBH.US,D,20160120,000000,8.93065,9.28333,8.41672,9.14178,8639700.7999975,0
+KBH.US,D,20160121,000000,9.11337,9.49654,9.06615,9.2168,4894192.4467097,0
+KBH.US,D,20160122,000000,9.39518,9.90633,9.33965,9.69154,7907437.9896297,0
+KBH.US,D,20160125,000000,9.60839,9.67273,9.1781,9.31213,6892768.3032691,0
+KBH.US,D,20160126,000000,9.4322,9.72421,9.26492,9.69154,8311155.2164709,0
+KBH.US,D,20160127,000000,9.62819,10.0143,9.55296,9.76577,6030884.719277,0
+KBH.US,D,20160128,000000,9.86872,10.0667,9.68757,9.78557,5664499.7381002,0
+KBH.US,D,20160129,000000,9.842,10.1122,9.74598,10.1122,4472018.726592,0
+KBH.US,D,20160201,000000,9.93405,10.1498,9.86872,9.92414,3856079.6093019,0
+KBH.US,D,20160202,000000,9.81823,9.97168,9.71232,9.80042,3967357.0390967,0
+KBH.US,D,20160203,000000,9.90237,9.92019,9.34351,9.80042,4275242.7459195,0
+KBH.US,D,20160204,000000,9.80834,10.332,9.80042,10.0528,4762599.6398666,0
+KBH.US,D,20160205,000000,10.0528,10.1746,9.71331,9.76083,3018765.6195122,0
+KBH.US,D,20160208,000000,9.53712,9.61235,9.15445,9.35142,4057470.4709908,0
+KBH.US,D,20160209,000000,9.17226,9.43814,8.89392,9.10783,5289709.3694332,0
+KBH.US,D,20160210,000000,9.23879,9.44606,8.97875,9.34351,4980999.2880682,0
+KBH.US,D,20160211,000000,9.10783,9.23879,8.71684,8.94163,6734344.9338097,0
+KBH.US,D,20160212,000000,9.12604,9.55197,9.08832,9.5292,4605762.3831908,0
+KBH.US,D,20160216,000000,9.70342,10.034,9.55692,10.0241,3707585.1038155,0
+KBH.US,D,20160217,000000,10.0805,10.3478,10.0716,10.1924,4627837.638245,0
+KBH.US,D,20160218,000000,10.1746,10.238,9.88258,10.2022,2499473.3044166,0
+KBH.US,D,20160219,000000,10.1172,10.238,9.92019,10.0439,1860822.4664331,0
+KBH.US,D,20160222,000000,10.1458,10.4527,10.1261,10.4251,2746795.7697408,0
+KBH.US,D,20160223,000000,10.3874,10.5537,10.2548,10.4527,2333599.2459259,0
+KBH.US,D,20160224,000000,10.3092,10.8615,10.1548,10.8615,3479149.5037714,0
+KBH.US,D,20160225,000000,10.8061,11.0862,10.7348,11.0764,3223959.1108301,0
+KBH.US,D,20160226,000000,11.1614,11.3763,11.0318,11.2466,3252787.9735011,0
+KBH.US,D,20160229,000000,11.1991,11.5267,11.1416,11.3861,3580699.1119143,0
+KBH.US,D,20160301,000000,11.4327,11.788,11.3861,11.7683,3087102.8341763,0
+KBH.US,D,20160302,000000,11.7197,12.2255,11.7197,12.1979,4631076.5411648,0
+KBH.US,D,20160303,000000,12.1809,12.4858,12.1315,12.4592,4417389.7694827,0
+KBH.US,D,20160304,000000,12.5146,12.6007,12.1612,12.3562,4490939.9408115,0
+KBH.US,D,20160307,000000,12.3097,12.8254,12.2167,12.5819,4481467.7156781,0
+KBH.US,D,20160308,000000,12.3918,12.468,11.8811,12.1315,4276388.3840702,0
+KBH.US,D,20160309,000000,12.2067,12.477,12.0681,12.3918,2467753.06927,0
+KBH.US,D,20160310,000000,12.468,12.5631,12.0939,12.2621,3700091.9837415,0
+KBH.US,D,20160311,000000,12.3651,12.6105,12.2671,12.5631,4444924.4853538,0
+KBH.US,D,20160314,000000,12.5532,12.6105,12.2721,12.3998,2753019.9995879,0
+KBH.US,D,20160315,000000,12.3097,12.3294,12.1315,12.2721,2327931.6709475,0
+KBH.US,D,20160316,000000,12.1809,12.5433,12.1177,12.5146,3183103.0681024,0
+KBH.US,D,20160317,000000,12.4492,12.6997,12.3196,12.6383,3291036.5276336,0
+KBH.US,D,20160318,000000,12.6651,12.963,12.6651,12.8006,5396814.4133705,0
+KBH.US,D,20160321,000000,12.8304,12.9342,12.4958,12.6848,3817597.684435,0
+KBH.US,D,20160322,000000,12.6472,12.8204,12.5917,12.7095,2251395.1624286,0
+KBH.US,D,20160323,000000,12.6997,12.7095,12.1899,12.2255,5540209.1116393,0
+KBH.US,D,20160324,000000,12.9164,13.1125,12.4492,13.0015,10349278.825277,0
+KBH.US,D,20160328,000000,13.0382,13.057,12.7195,12.8788,4357778.1956543,0
+KBH.US,D,20160329,000000,12.8976,13.0194,12.5057,12.8976,6524005.1631799,0
+KBH.US,D,20160330,000000,12.9729,12.9729,12.6472,12.7195,4407552.8394355,0
+KBH.US,D,20160331,000000,12.6917,13.4529,12.6917,13.3272,7312404.2429329,0
+KBH.US,D,20160401,000000,13.1877,13.2144,13.0015,13.1609,3185388.2828262,0
+KBH.US,D,20160404,000000,13.1698,13.2144,12.7472,12.8888,3690500.5475837,0
+KBH.US,D,20160405,000000,12.7551,13.2282,12.6283,13.0382,3977060.6144385,0
+KBH.US,D,20160406,000000,13.0669,13.4341,13.0382,13.2619,3812799.9458303,0
+KBH.US,D,20160407,000000,13.4579,13.832,13.3738,13.4837,7289589.4754218,0
+KBH.US,D,20160408,000000,13.7004,13.84,13.4837,13.5223,3431218.5898183,0
+KBH.US,D,20160411,000000,13.6608,13.8142,13.3916,13.4015,3659794.6164082,0
+KBH.US,D,20160412,000000,13.4193,13.4837,13.345,13.3738,3290749.6129644,0
+KBH.US,D,20160413,000000,13.448,13.8499,13.4292,13.7578,3613828.6638337,0
+KBH.US,D,20160414,000000,13.7192,13.9152,13.6341,13.6707,1787278.3566819,0
+KBH.US,D,20160415,000000,13.6252,13.7578,13.5223,13.7291,2230513.0278824,0
+KBH.US,D,20160418,000000,13.4837,13.7192,13.4391,13.6608,2310917.8331201,0
+KBH.US,D,20160419,000000,13.5223,13.8578,13.4391,13.6054,2682650.1359297,0
+KBH.US,D,20160420,000000,13.5865,13.9152,13.5223,13.7846,3817165.2919055,0
+KBH.US,D,20160421,000000,13.8578,13.9251,13.5865,13.6341,2223908.9391776,0
+KBH.US,D,20160422,000000,13.5865,13.7578,13.4094,13.4391,2609801.0870671,0
+KBH.US,D,20160425,000000,13.4094,13.448,13.1035,13.1966,3085015.6309846,0
+KBH.US,D,20160426,000000,13.2619,13.4143,13.1125,13.3094,2971519.6638186,0
+KBH.US,D,20160427,000000,13.3738,13.5687,13.2826,13.5421,1995930.9882361,0
+KBH.US,D,20160428,000000,13.4094,13.4193,12.7294,12.7294,4510061.1870889,0
+KBH.US,D,20160429,000000,12.765,12.9016,12.5057,12.6651,2714678.5012668,0
+KBH.US,D,20160502,000000,12.7195,12.9085,12.6105,12.8788,2331176.6354449,0
+KBH.US,D,20160503,000000,12.7888,12.8452,12.471,12.5185,2048871.796007,0
+KBH.US,D,20160504,000000,12.2859,12.3948,12.0157,12.2859,3471446.2490102,0
+KBH.US,D,20160505,000000,12.3324,12.4136,12.081,12.1355,2040597.7426962,0
+KBH.US,D,20160506,000000,12.079,12.2958,11.9028,12.0969,2867962.6632547,0
+KBH.US,D,20160509,000000,12.0523,12.2958,12.0523,12.2205,3621003.5510879,0
+KBH.US,D,20160510,000000,12.2661,12.3324,12.1453,12.276,1916650.6056279,0
+KBH.US,D,20160511,000000,12.2017,12.281,12.0018,12.0246,2148522.1098611,0
+KBH.US,D,20160512,000000,12.0711,12.1265,11.8563,11.987,1690890.1817948,0
+KBH.US,D,20160513,000000,11.987,12.1067,11.7316,11.791,2808329.873905,0
+KBH.US,D,20160516,000000,11.8177,11.9582,11.7811,11.8741,3242802.5348047,0
+KBH.US,D,20160517,000000,11.883,12.1919,11.8474,11.9296,3266713.4375835,0
+KBH.US,D,20160518,000000,11.8276,12.0969,11.6841,11.8276,2912275.825693,0
+KBH.US,D,20160519,000000,11.7514,11.8642,11.5752,11.8375,2838019.4805834,0
+KBH.US,D,20160520,000000,11.893,12.0969,11.8425,12.079,2365111.3669111,0
+KBH.US,D,20160523,000000,12.0434,12.1315,11.893,11.9028,2229838.1722522,0
+KBH.US,D,20160524,000000,12.1167,12.9214,12.0246,12.7888,6143999.8173224,0
+KBH.US,D,20160525,000000,12.8452,12.959,12.5809,12.6699,2210778.5520128,0
+KBH.US,D,20160526,000000,12.6799,12.855,12.5947,12.7502,2321558.9324512,0
+KBH.US,D,20160527,000000,12.7046,12.9244,12.6699,12.8927,2041643.3648179,0
+KBH.US,D,20160531,000000,12.9214,13.0887,12.865,13.0333,2500219.8887141,0
+KBH.US,D,20160601,000000,12.959,13.1758,12.8204,13.1173,2169068.8371181,0
+KBH.US,D,20160602,000000,13.0619,13.1847,12.9827,13.1758,1688341.2884488,0
+KBH.US,D,20160603,000000,13.1173,13.2292,12.8452,13.1758,1764829.3043475,0
+KBH.US,D,20160606,000000,13.2025,13.2778,13.1125,13.248,1571684.2086076,0
+KBH.US,D,20160607,000000,13.2382,13.7162,13.2203,13.5727,2895627.7030424,0
+KBH.US,D,20160608,000000,13.6014,13.837,13.5281,13.7162,2724584.1291925,0
+KBH.US,D,20160609,000000,13.6113,13.7262,13.5479,13.6113,1584885.3141768,0
+KBH.US,D,20160610,000000,13.4539,13.4807,13.2382,13.248,2148057.3889182,0
+KBH.US,D,20160613,000000,13.1372,13.3332,12.959,12.959,2291126.7825269,0
+KBH.US,D,20160614,000000,12.9491,13.0521,12.77,12.9115,1842981.2232746,0
+KBH.US,D,20160615,000000,12.9679,13.2678,12.9214,13.0985,1518297.8748893,0
+KBH.US,D,20160616,000000,13.0333,13.1847,12.8927,13.1758,1700538.192676,0
+KBH.US,D,20160617,000000,13.0719,13.4807,13.0619,13.342,3399633.7299029,0
+KBH.US,D,20160620,000000,13.5381,13.7914,13.5183,13.5479,2936320.0831771,0
+KBH.US,D,20160621,000000,13.8934,13.9073,13.3134,13.5915,5757006.4828507,0
+KBH.US,D,20160622,000000,13.7816,14.1944,13.4629,13.8924,7236769.8992012,0
+KBH.US,D,20160623,000000,14.0241,14.1003,13.9122,14.1003,3102984.167271,0
+KBH.US,D,20160624,000000,13.5183,13.9597,13.4064,13.8558,5508046.3813339,0
+KBH.US,D,20160627,000000,13.6876,13.7262,13.0937,13.1936,4550202.9739326,0
+KBH.US,D,20160628,000000,13.4252,13.735,13.3926,13.6499,2831990.2314798,0
+KBH.US,D,20160629,000000,13.8291,14.1656,13.735,14.0805,3085720.7945025,0
+KBH.US,D,20160630,000000,14.0241,14.231,13.8291,14.221,3390945.4687952,0
+KBH.US,D,20160701,000000,14.2122,14.6308,14.2042,14.4537,2517160.9876114,0
+KBH.US,D,20160705,000000,14.4259,14.4735,14.0141,14.2042,2543478.3366644,0
+KBH.US,D,20160706,000000,14.1003,14.4635,14.034,14.4259,3030822.0971936,0
+KBH.US,D,20160707,000000,14.4923,14.6784,14.3587,14.4735,1971468.4819032,0
+KBH.US,D,20160708,000000,14.612,15.1366,14.6022,15.0624,4313403.407178,0
+KBH.US,D,20160711,000000,15.1278,15.2386,15.0337,15.0802,2815471.422483,0
+KBH.US,D,20160712,000000,15.1555,15.4178,15.1317,15.2753,3433822.0373619,0
+KBH.US,D,20160713,000000,15.3049,15.4455,15.1911,15.3505,2111871.7916673,0
+KBH.US,D,20160714,000000,15.4267,15.5217,15.2663,15.2663,1431385.9661872,0
+KBH.US,D,20160715,000000,15.3327,15.4267,15.1644,15.3603,1712373.422778,0
+KBH.US,D,20160718,000000,15.1466,15.3049,15.0536,15.2951,1855669.1152807,0
+KBH.US,D,20160719,000000,15.2851,15.4079,15.1911,15.2287,1499831.2789836,0
+KBH.US,D,20160720,000000,15.2287,15.5396,15.2089,15.4356,1760046.7196866,0
+KBH.US,D,20160721,000000,15.4178,15.5306,15.2584,15.3505,2391490.3420023,0
+KBH.US,D,20160722,000000,15.3603,15.399,15.1278,15.2951,1636973.4600436,0
+KBH.US,D,20160725,000000,15.2663,15.4544,15.2663,15.2851,1762168.2718175,0
+KBH.US,D,20160726,000000,15.2951,15.4742,15.2,15.4643,2559565.7633946,0
+KBH.US,D,20160727,000000,15.5484,15.6692,15.3149,15.3891,2450617.9998922,0
+KBH.US,D,20160728,000000,15.399,15.5672,15.2753,15.5396,2885542.248317,0
+KBH.US,D,20160729,000000,15.5484,15.5484,14.6308,14.6784,4396143.9402854,0
+KBH.US,D,20160801,000000,14.6496,14.81,14.5378,14.6982,1764468.6404852,0
+KBH.US,D,20160802,000000,14.6734,14.7486,14.3438,14.4309,2097561.4174125,0
+KBH.US,D,20160803,000000,14.3626,14.7031,14.2993,14.5794,2252549.8929456,0
+KBH.US,D,20160804,000000,14.5794,14.6447,14.2794,14.5972,1944072.172052,0
+KBH.US,D,20160805,000000,14.6734,14.9189,14.6734,14.7318,1877732.2471798,0
+KBH.US,D,20160808,000000,14.7318,14.8249,14.6258,14.6447,945227.24406256,0
+KBH.US,D,20160809,000000,14.5972,14.7883,14.5694,14.7318,1022650.7634248,0
+KBH.US,D,20160810,000000,14.7684,14.7783,14.4685,14.5249,1542059.2587561,0
+KBH.US,D,20160811,000000,14.6635,14.7486,14.5428,14.6358,1290642.1978191,0
+KBH.US,D,20160812,000000,14.6358,14.6546,14.2696,14.3438,1449957.6294364,0
+KBH.US,D,20160815,000000,14.3913,14.7397,14.3626,14.6258,1249135.5457712,0
+KBH.US,D,20160816,000000,14.5972,14.6833,14.4774,14.5596,916390.29928819,0
+KBH.US,D,20160817,000000,14.5328,14.5675,14.2082,14.2983,2291163.151992,0
+KBH.US,D,20160818,000000,14.326,14.421,14.1596,14.2893,1221594.7683225,0
+KBH.US,D,20160819,000000,14.2438,14.3725,14.1874,14.3161,895315.20452438,0
+KBH.US,D,20160822,000000,14.3161,14.4537,14.1794,14.4013,1056252.1081274,0
+KBH.US,D,20160823,000000,14.5249,15.1881,14.4388,15.105,3442470.8982159,0
+KBH.US,D,20160824,000000,15.0762,15.1426,14.7883,14.8723,1575894.9844561,0
+KBH.US,D,20160825,000000,14.8635,15.0594,14.7883,14.91,1046966.7816343,0
+KBH.US,D,20160826,000000,14.9555,14.9912,14.4972,14.6258,1581066.5203411,0
+KBH.US,D,20160829,000000,14.6546,14.9189,14.6447,14.712,1297717.0690444,0
+KBH.US,D,20160830,000000,14.7031,14.8635,14.6258,14.8535,2544117.8330924,0
+KBH.US,D,20160831,000000,14.8535,14.8723,14.516,14.7031,1567890.6713449,0
+KBH.US,D,20160901,000000,14.7318,14.8249,14.3072,14.4111,2224762.6113446,0
+KBH.US,D,20160902,000000,14.4972,14.7883,14.3359,14.3814,2153977.5296265,0
+KBH.US,D,20160906,000000,14.4388,14.4873,14.1982,14.2983,1837196.4577975,0
+KBH.US,D,20160907,000000,14.3072,14.8813,14.3072,14.7219,2196620.7274588,0
+KBH.US,D,20160908,000000,14.712,14.712,14.5428,14.6447,2519928.0977478,0
+KBH.US,D,20160909,000000,14.4972,14.4972,13.8241,13.9161,1951737.0368224,0
+KBH.US,D,20160912,000000,13.8043,14.3527,13.6806,14.2893,2020031.8204438,0
+KBH.US,D,20160913,000000,14.1794,14.3161,13.9261,14.1132,3221222.3085811,0
+KBH.US,D,20160914,000000,14.0746,14.2794,13.8875,14.132,2673794.1711774,0
+KBH.US,D,20160915,000000,14.132,14.3161,14.0656,14.225,1387788.0698958,0
+KBH.US,D,20160916,000000,14.122,14.1696,13.8776,13.9349,3534215.9047249,0
+KBH.US,D,20160919,000000,14.3072,14.7684,14.2022,14.326,6396383.6998733,0
+KBH.US,D,20160920,000000,14.5694,14.5694,13.9063,13.9815,5210269.3652837,0
+KBH.US,D,20160921,000000,14.2082,14.5932,14.0468,14.2616,6169545.325505,0
+KBH.US,D,20160922,000000,14.4586,14.8911,14.421,14.6546,3820384.9998299,0
+KBH.US,D,20160923,000000,14.617,14.8337,14.516,14.7031,2327448.7652719,0
+KBH.US,D,20160926,000000,14.6358,15.0762,14.5694,15.0496,4066909.3574477,0
+KBH.US,D,20160927,000000,15.011,15.499,14.9922,15.3663,4115786.8877563,0
+KBH.US,D,20160928,000000,15.3287,15.484,15.1961,15.4039,2837833.5922063,0
+KBH.US,D,20160929,000000,15.3207,15.5188,15.011,15.0684,2540937.5254219,0
+KBH.US,D,20160930,000000,15.1515,15.2049,14.9555,15.096,2010036.2791182,0
+KBH.US,D,20161003,000000,14.9634,15.0684,14.8723,14.9189,1377150.0013534,0
+KBH.US,D,20161004,000000,14.9011,14.9912,14.6882,14.7031,2603611.2061593,0
+KBH.US,D,20161005,000000,14.8249,15.2149,14.7486,14.9456,3220574.7300497,0
+KBH.US,D,20161006,000000,14.91,15.2347,14.8467,15.1792,2181987.0690698,0
+KBH.US,D,20161007,000000,15.1961,15.2811,14.8337,14.8813,2861569.7195001,0
+KBH.US,D,20161010,000000,14.9555,15.1604,14.8535,14.8813,1409826.9554848,0
+KBH.US,D,20161011,000000,14.8635,14.9912,14.7486,14.9189,2612753.0753178,0
+KBH.US,D,20161012,000000,14.9456,14.9912,14.7883,14.8149,1653416.4993215,0
+KBH.US,D,20161013,000000,14.617,14.7536,14.5071,14.6258,1464013.4174354,0
+KBH.US,D,20161014,000000,14.6833,14.8723,14.6546,14.7031,1718130.9111563,0
+KBH.US,D,20161017,000000,14.712,15.0812,14.712,14.9288,1917123.4086742,0
+KBH.US,D,20161018,000000,15.096,15.096,14.9189,14.9189,1354276.6385929,0
+KBH.US,D,20161019,000000,14.8535,14.9733,14.4883,14.6258,3544525.6378185,0
+KBH.US,D,20161020,000000,14.5249,14.5428,14.0746,14.1508,2947492.580804,0
+KBH.US,D,20161021,000000,14.0468,14.0528,13.7944,13.8043,2939863.0752358,0
+KBH.US,D,20161024,000000,13.9993,14.122,13.9349,13.9993,1877967.6384401,0
+KBH.US,D,20161025,000000,13.9161,13.9537,13.5895,13.7291,2519530.0541576,0
+KBH.US,D,20161026,000000,13.6608,13.8142,13.6044,13.7103,1600256.4644971,0
+KBH.US,D,20161027,000000,13.7192,13.7192,13.246,13.3084,3482291.4214511,0
+KBH.US,D,20161028,000000,13.3262,13.6806,13.3114,13.4658,1532628.4544025,0
+KBH.US,D,20161031,000000,13.5025,13.6756,13.5025,13.6143,1299880.0419551,0
+KBH.US,D,20161101,000000,13.5895,13.638,13.2946,13.4787,2569798.7165063,0
+KBH.US,D,20161102,000000,13.4133,13.5459,13.1896,13.2846,2308685.152068,0
+KBH.US,D,20161103,000000,13.3391,13.5073,13.2262,13.3302,2561298.3643016,0
+KBH.US,D,20161104,000000,13.3391,13.8716,13.245,13.5459,2640542.3774447,0
+KBH.US,D,20161107,000000,13.8192,13.9499,13.6856,13.743,1849517.6243638,0
+KBH.US,D,20161108,000000,13.5806,13.9023,13.2936,13.7796,3206511.8702102,0
+KBH.US,D,20161109,000000,13.5806,13.7696,13.3024,13.743,4384934.0629306,0
+KBH.US,D,20161110,000000,13.8637,14.3131,13.6281,14.1756,4267040.4212759,0
+KBH.US,D,20161111,000000,14.1656,14.4843,14.1656,14.3973,2790699.7756967,0
+KBH.US,D,20161114,000000,14.5398,14.7655,14.4755,14.7556,2131979.0545543,0
+KBH.US,D,20161115,000000,14.7556,14.8219,14.3824,14.6516,1764986.9053629,0
+KBH.US,D,20161116,000000,14.5665,14.5764,14.0805,14.1092,2832327.6592949,0
+KBH.US,D,20161117,000000,14.3032,14.6052,14.1944,14.2398,3248998.4772901,0
+KBH.US,D,20161118,000000,14.2755,14.3923,14.1558,14.3131,2056178.0174409,0
+KBH.US,D,20161121,000000,14.3785,14.523,14.2577,14.4655,2041128.1307289,0
+KBH.US,D,20161122,000000,14.5467,14.623,14.4171,14.5665,1439531.7161071,0
+KBH.US,D,20161123,000000,14.5665,14.7753,14.5398,14.7753,1266835.352121,0
+KBH.US,D,20161125,000000,14.7655,14.9852,14.6902,14.9258,861691.63403739,0
+KBH.US,D,20161128,000000,14.8783,15.0941,14.7288,15.0476,2410429.7409543,0
+KBH.US,D,20161129,000000,15.0376,15.4296,14.9258,15.203,2905032.2405601,0
+KBH.US,D,20161130,000000,15.2525,15.3495,14.8031,14.8605,5288487.9615636,0
+KBH.US,D,20161201,000000,14.8703,14.9159,14.1181,14.1478,3058231.5404627,0
+KBH.US,D,20161202,000000,14.1756,14.3685,14.1003,14.1379,1915930.2881663,0
+KBH.US,D,20161205,000000,14.221,14.4943,14.221,14.4755,1573680.4881366,0
+KBH.US,D,20161206,000000,14.623,15.103,14.5398,15.0842,2822951.409139,0
+KBH.US,D,20161207,000000,15.103,15.6187,15.0376,15.5256,2104398.8768517,0
+KBH.US,D,20161208,000000,15.5256,16.3017,15.5168,16.1909,2939199.3324978,0
+KBH.US,D,20161209,000000,16.1997,16.2185,15.8266,16.1443,4057352.2702292,0
+KBH.US,D,20161212,000000,16.0879,16.274,15.8632,16.079,1913069.2235783,0
+KBH.US,D,20161213,000000,16.1543,16.2235,15.8543,16.0018,1863000.5932876,0
+KBH.US,D,20161214,000000,15.9364,16.079,15.2791,15.3089,3088771.7885194,0
+KBH.US,D,20161215,000000,15.3089,15.7603,15.1317,15.2425,2900143.5782925,0
+KBH.US,D,20161216,000000,15.1861,15.7315,15.0941,15.5168,3056230.2096191,0
+KBH.US,D,20161219,000000,15.6098,16.0305,15.3089,15.4118,4052584.8395121,0
+KBH.US,D,20161220,000000,15.4296,15.6741,15.3495,15.4118,1713295.7928235,0
+KBH.US,D,20161221,000000,15.4296,15.6415,15.393,15.5524,1233403.7315887,0
+KBH.US,D,20161222,000000,15.6098,15.6464,15.1505,15.2425,2296248.8155288,0
+KBH.US,D,20161223,000000,15.2791,15.3643,15.0574,15.1505,1119337.976136,0
+KBH.US,D,20161227,000000,15.2129,15.4019,15.1861,15.2525,1189794.7224053,0
+KBH.US,D,20161228,000000,15.2891,15.4019,14.9159,15.0188,1530439.2146559,0
+KBH.US,D,20161229,000000,15.0574,15.3089,15.0188,15.0476,1519970.870284,0
+KBH.US,D,20161230,000000,15.0664,15.1218,14.7902,14.8317,1417662.5546885,0
+KBH.US,D,20170103,000000,14.999,15.2425,14.9525,15.2227,2058676.3976407,0
+KBH.US,D,20170104,000000,15.3089,15.9464,15.3089,15.9088,3479948.6217407,0
+KBH.US,D,20170105,000000,15.8167,16.0503,15.7791,16.0216,2554615.4750891,0
+KBH.US,D,20170106,000000,15.8731,15.9652,15.1772,15.203,3848091.4603974,0
+KBH.US,D,20170109,000000,15.1772,15.2425,14.9476,15.1584,2210073.388495,0
+KBH.US,D,20170110,000000,15.2327,15.4019,15.1505,15.2425,2871679.4205355,0
+KBH.US,D,20170111,000000,15.3089,15.7039,15.2129,15.5722,5928336.9713696,0
+KBH.US,D,20170112,000000,15.2623,15.7127,14.5467,15.6187,10644866.601581,0
+KBH.US,D,20170113,000000,15.6464,15.7879,15.0742,15.2425,3906644.2786861,0
+KBH.US,D,20170117,000000,15.2623,15.6563,15.1129,15.6187,2450574.5585867,0
+KBH.US,D,20170118,000000,15.6652,15.7652,15.3693,15.487,2123118.0384873,0
+KBH.US,D,20170119,000000,15.497,15.6523,15.1574,15.203,1669676.6810109,0
+KBH.US,D,20170120,000000,15.203,15.4198,15.0941,15.3356,1537480.7472049,0
+KBH.US,D,20170123,000000,15.3445,15.5256,15.2653,15.2703,2043754.8143197,0
+KBH.US,D,20170124,000000,15.4019,15.8078,15.1584,15.7127,5048404.0300576,0
+KBH.US,D,20170125,000000,15.8632,16.1255,15.7127,15.8444,2808512.7314935,0
+KBH.US,D,20170126,000000,15.9276,16.2285,15.9088,16.0978,3698633.1640857,0
+KBH.US,D,20170127,000000,16.1156,16.1156,15.4396,15.5821,3116476.228561,0
+KBH.US,D,20170130,000000,15.3841,15.4772,15.009,15.3742,2611260.9169858,0
+KBH.US,D,20170131,000000,15.3742,15.4396,15.1584,15.3643,2583941.3871165,0
+KBH.US,D,20170201,000000,15.4396,15.5168,15.1495,15.3544,2253625.8229549,0
+KBH.US,D,20170202,000000,15.3643,15.5444,15.2227,15.2525,2410057.9641999,0
+KBH.US,D,20170203,000000,15.3841,15.5068,15.2623,15.3841,2259249.9566278,0
+KBH.US,D,20170206,000000,15.3277,15.6652,15.2129,15.4772,1826585.666354,0
+KBH.US,D,20170207,000000,15.4821,15.5484,15.1673,15.3317,2111374.742311,0
+KBH.US,D,20170208,000000,15.2653,15.3317,14.9199,15.2653,2536272.1312596,0
+KBH.US,D,20170209,000000,15.2277,15.3693,15.0882,15.3317,1589039.5153018,0
+KBH.US,D,20170210,000000,15.3792,15.7167,15.3405,15.5484,2439442.4714767,0
+KBH.US,D,20170213,000000,15.6048,15.6989,15.3544,15.3693,2261554.3663472,0
+KBH.US,D,20170214,000000,15.3693,15.3851,15.0614,15.1347,2358507.2782063,0
+KBH.US,D,20170215,000000,15.0516,15.784,14.9931,15.6603,4025145.0883554,0
+KBH.US,D,20170216,000000,15.689,15.784,15.586,15.7266,4104346.6704559,0
+KBH.US,D,20170217,000000,15.6702,15.7365,15.4534,15.7365,1892425.5110811,0
+KBH.US,D,20170221,000000,15.784,16.0463,15.6603,16.0364,2195117.4562346,0
+KBH.US,D,20170222,000000,16.2532,16.3166,15.8503,15.8691,2213897.2336453,0
+KBH.US,D,20170223,000000,15.9522,15.971,15.6791,15.9058,1244243.852715,0
+KBH.US,D,20170224,000000,15.8226,16.2146,15.6702,16.1957,2214548.8532285,0
+KBH.US,D,20170227,000000,16.0651,16.761,15.9612,16.7224,3576856.0717685,0
+KBH.US,D,20170228,000000,16.47,16.7758,16.3364,16.6759,4082231.004885,0
+KBH.US,D,20170301,000000,16.8264,17.1737,16.8264,16.9194,2968468.6698017,0
+KBH.US,D,20170302,000000,16.9283,16.956,16.6679,16.7224,2274366.5206924,0
+KBH.US,D,20170303,000000,16.6857,17.0699,16.5363,16.9827,2327942.7838396,0
+KBH.US,D,20170306,000000,16.8818,17.0025,16.7907,16.956,1295752.1076659,0
+KBH.US,D,20170307,000000,16.9827,17.1639,16.9481,17.0887,1677507.2289,0
+KBH.US,D,20170308,000000,17.1253,17.6162,17.0975,17.6073,3998640.8406621,0
+KBH.US,D,20170309,000000,17.6162,17.727,17.1451,17.3262,4206816.6281184,0
+KBH.US,D,20170310,000000,17.5291,17.7637,17.34,17.5133,2972490.5264842,0
+KBH.US,D,20170313,000000,17.5033,17.5786,17.3064,17.4569,2395352.5771436,0
+KBH.US,D,20170314,000000,17.3737,17.4835,17.2104,17.3994,1640621.519446,0
+KBH.US,D,20170315,000000,17.5489,17.83,17.4232,17.7637,2304050.0657933,0
+KBH.US,D,20170316,000000,17.8102,18.619,17.7637,18.4239,5489486.8412396,0
+KBH.US,D,20170317,000000,18.4338,18.4962,18.1794,18.2913,3155765.3535005,0
+KBH.US,D,20170320,000000,18.226,18.3655,18.1518,18.2092,3321673.7609305,0
+KBH.US,D,20170321,000000,18.321,18.3368,17.7736,17.9637,4067562.9975566,0
+KBH.US,D,20170322,000000,17.9923,18.0309,17.5974,17.9537,3597623.0363418,0
+KBH.US,D,20170323,000000,17.9637,18.4467,17.9261,18.1518,4017038.7386892,0
+KBH.US,D,20170324,000000,18.6466,18.6961,17.6884,18.4239,5349983.6757368,0
+KBH.US,D,20170327,000000,17.9923,18.2962,17.8667,18.1894,4354896.9258079,0
+KBH.US,D,20170328,000000,18.1151,18.6763,18.1151,18.619,2525165.3007225,0
+KBH.US,D,20170329,000000,18.5506,18.7911,18.4883,18.6961,1920611.8465353,0
+KBH.US,D,20170330,000000,18.6862,18.8733,18.5803,18.7813,1998408.1529147,0
+KBH.US,D,20170331,000000,18.7713,18.7911,18.6288,18.6763,1993825.6003119,0
+KBH.US,D,20170403,000000,18.6961,18.7813,18.3755,18.5704,2259466.1528925,0
+KBH.US,D,20170404,000000,18.5328,18.6664,18.2626,18.3368,2373294.4965591,0
+KBH.US,D,20170405,000000,18.3368,18.7248,18.2458,18.2626,2234824.8300229,0
+KBH.US,D,20170406,000000,18.2626,18.7813,18.217,18.6763,2876811.5561666,0
+KBH.US,D,20170407,000000,18.609,18.7713,18.5239,18.5417,2780173.8463383,0
+KBH.US,D,20170410,000000,18.5506,18.9277,18.5417,18.8367,2461448.0183893,0
+KBH.US,D,20170411,000000,18.8832,18.9594,18.6961,18.8287,2872841.222893,0
+KBH.US,D,20170412,000000,18.8367,18.9693,18.6664,18.8287,2473517.6294886,0
+KBH.US,D,20170413,000000,18.8931,19.1643,18.8089,18.8733,3341440.5652136,0
+KBH.US,D,20170417,000000,18.9406,19.3811,18.8931,19.3069,2359728.686076,0
+KBH.US,D,20170418,000000,19.2297,19.483,19.0178,19.4266,2244853.7100248,0
+KBH.US,D,20170419,000000,19.4554,19.6444,19.3524,19.4454,2835171.5494133,0
+KBH.US,D,20170420,000000,19.6246,19.6444,18.8931,19.2297,4311187.9005955,0
+KBH.US,D,20170421,000000,19.2573,19.3722,18.9406,19.192,3360053.6492425,0
+KBH.US,D,20170424,000000,19.493,19.59,18.9693,19.2009,3305406.5074007,0
+KBH.US,D,20170425,000000,18.998,19.2197,18.5952,19.2009,4989370.3266193,0
+KBH.US,D,20170426,000000,19.2673,20.0581,19.192,19.8869,4326359.0188577,0
+KBH.US,D,20170427,000000,19.9166,19.9552,19.6206,19.8503,3304904.4067296,0
+KBH.US,D,20170428,000000,19.8503,19.8503,19.2197,19.3524,2750320.577067,0
+KBH.US,D,20170501,000000,19.4177,19.5464,19.3069,19.3811,1865919.242862,0
+KBH.US,D,20170502,000000,19.3277,19.4048,18.9347,19.0862,2703901.0164416,0
+KBH.US,D,20170503,000000,19.096,19.1406,18.7585,18.9069,1934185.7391218,0
+KBH.US,D,20170504,000000,19.003,19.0534,18.8495,19.0128,2046877.5370039,0
+KBH.US,D,20170505,000000,19.1059,19.1683,18.9782,19.1406,1359779.5407155,0
+KBH.US,D,20170508,000000,19.1228,19.3118,19.1059,19.2247,1514675.0720599,0
+KBH.US,D,20170509,000000,19.3197,19.6206,19.2821,19.585,2174866.7360131,0
+KBH.US,D,20170510,000000,19.585,19.7255,19.4138,19.6879,1568115.9599759,0
+KBH.US,D,20170511,000000,19.6691,19.7355,19.4227,19.7157,1850557.184908,0
+KBH.US,D,20170512,000000,19.7255,19.7453,19.5563,19.6691,1120902.8733983,0
+KBH.US,D,20170515,000000,19.7553,20.074,19.7067,20.0274,2143360.6766055,0
+KBH.US,D,20170516,000000,20.1195,20.2918,19.98,20.2403,2118876.9547512,0
+KBH.US,D,20170517,000000,20.0086,20.074,19.5563,19.585,2733218.8463656,0
+KBH.US,D,20170518,000000,19.5167,19.8642,19.3287,19.7453,1795540.2868376,0
+KBH.US,D,20170519,000000,19.8463,20.3551,19.7553,20.1651,2673848.725375,0
+KBH.US,D,20170522,000000,20.2225,20.4541,20.1007,20.1849,1933471.4832376,0
+KBH.US,D,20170523,000000,20.3254,20.4392,19.9077,19.9226,2452726.4186052,0
+KBH.US,D,20170524,000000,19.9226,20.0918,19.7157,20.0176,1878110.0855117,0
+KBH.US,D,20170525,000000,20.1285,20.1651,19.883,20.0354,1227814.9571179,0
+KBH.US,D,20170526,000000,20.0542,20.2037,19.975,20.0542,1334324.9561956,0
+KBH.US,D,20170530,000000,20.0176,20.1007,19.6691,19.9888,1397378.4957907,0
+KBH.US,D,20170531,000000,20.0918,20.1285,19.5939,19.7355,2330658.3705672,0
+KBH.US,D,20170601,000000,19.7721,20.0274,19.6206,20.0274,1758950.5844189,0
+KBH.US,D,20170602,000000,20.0274,20.6609,20.0274,20.5046,3556677.0802143,0
+KBH.US,D,20170605,000000,20.5521,20.5897,20.1195,20.1195,1228012.9686502,0
+KBH.US,D,20170606,000000,19.9888,20.3946,19.9028,20.1561,2705819.5057257,0
+KBH.US,D,20170607,000000,20.1561,20.2878,19.9988,20.1096,2511095.3690426,0
+KBH.US,D,20170608,000000,20.0829,20.2502,19.8928,20.0918,2092676.7961967,0
+KBH.US,D,20170609,000000,20.1373,20.27,19.9028,20.1651,2285520.8335866,0
+KBH.US,D,20170612,000000,20.1749,20.5749,20.0829,20.2878,2591781.0273718,0
+KBH.US,D,20170613,000000,20.3155,20.6699,20.1849,20.6174,2869490.1807889,0
+KBH.US,D,20170614,000000,20.6748,21.0035,20.459,20.6649,3468452.8399797,0
+KBH.US,D,20170615,000000,20.5046,20.6936,20.2313,20.4036,2486702.5708511,0
+KBH.US,D,20170616,000000,20.1749,20.5798,20.0641,20.3452,3106837.310046,0
+KBH.US,D,20170619,000000,20.4492,20.846,20.3294,20.8074,1745650.4730836,0
+KBH.US,D,20170620,000000,20.947,21.1559,20.7976,20.9856,3174107.6870671,0
+KBH.US,D,20170621,000000,21.0421,21.2252,20.7886,21.0035,1981083.1541081,0
+KBH.US,D,20170622,000000,20.9658,21.0479,20.7619,20.9104,1743970.4058485,0
+KBH.US,D,20170623,000000,20.8827,21.2202,20.75,21.0787,2932817.5016353,0
+KBH.US,D,20170626,000000,21.1925,21.4261,21.0499,21.4261,2531387.5100438,0
+KBH.US,D,20170627,000000,21.5499,21.7834,21.3162,21.4637,6999531.8783395,0
+KBH.US,D,20170628,000000,21.5785,22.6584,21.1935,22.6318,8415482.0373795,0
+KBH.US,D,20170629,000000,22.613,22.6218,21.7458,22.3575,6153519.5248129,0
+KBH.US,D,20170630,000000,22.4447,22.8139,22.4249,22.5486,3860899.5736909,0
+KBH.US,D,20170703,000000,22.6584,22.7347,22.3773,22.4149,2063707.5069799,0
+KBH.US,D,20170705,000000,22.3863,22.511,22.1012,22.4347,2946218.6392625,0
+KBH.US,D,20170706,000000,22.2467,22.3308,22.0002,22.0289,2397767.1055212,0
+KBH.US,D,20170707,000000,22.019,22.6822,22.019,22.6318,2643762.0853692,0
+KBH.US,D,20170710,000000,22.4347,22.9227,22.2833,22.7446,2863217.4583218,0
+KBH.US,D,20170711,000000,22.5298,22.7535,22.212,22.4823,3066352.0338097,0
+KBH.US,D,20170712,000000,22.6872,22.9227,22.2071,22.3487,2250407.1252934,0
+KBH.US,D,20170713,000000,22.3863,22.5942,22.2071,22.312,2195307.3856635,0
+KBH.US,D,20170714,000000,22.3487,22.5011,22.1062,22.2566,2519208.7905491,0
+KBH.US,D,20170717,000000,22.2833,22.5209,22.1398,22.2368,1859721.2798508,0
+KBH.US,D,20170718,000000,22.217,22.2744,21.6548,21.9467,2554619.5161407,0
+KBH.US,D,20170719,000000,22.0922,22.4347,21.8409,22.0388,2579878.1096542,0
+KBH.US,D,20170720,000000,22.1398,22.1398,21.7834,21.9745,1559760.0753687,0
+KBH.US,D,20170721,000000,22.0101,22.3219,21.8795,21.9191,1572725.7896776,0
+KBH.US,D,20170724,000000,21.9655,22.0487,21.8409,22.0101,1666231.6844554,0
+KBH.US,D,20170725,000000,22.0834,22.3387,21.9091,22.217,2509112.2229316,0
+KBH.US,D,20170726,000000,22.312,22.3219,21.6646,21.8032,1952176.5011923,0
+KBH.US,D,20170727,000000,21.8507,22.0101,21.6548,21.7656,1911980.160151,0
+KBH.US,D,20170728,000000,21.727,21.8993,21.4499,21.6736,2177497.4606556,0
+KBH.US,D,20170731,000000,21.7558,21.8131,21.4261,21.5597,2090608.7880005,0
+KBH.US,D,20170801,000000,21.6448,22.0844,21.3974,22.0299,2525169.3417743,0
+KBH.US,D,20170802,000000,22.1408,22.1774,21.7022,21.727,1747500.2644892,0
+KBH.US,D,20170803,000000,21.7458,21.822,21.6251,21.7656,1585586.436643,0
+KBH.US,D,20170804,000000,21.8309,22.1596,21.8309,22.0646,1158809.9586641,0
+KBH.US,D,20170807,000000,22.0646,22.2279,21.9843,22.1496,1084810.2203361,0
+KBH.US,D,20170808,000000,22.1496,22.1982,21.9091,21.9755,1474796.9638383,0
+KBH.US,D,20170809,000000,21.8597,22.02,21.727,21.8507,1176267.3019131,0
+KBH.US,D,20170810,000000,21.7022,21.7933,21.14,21.1915,1865223.1717105,0
+KBH.US,D,20170811,000000,21.1163,21.4073,20.9649,21.3786,1567827.0247809,0
+KBH.US,D,20170814,000000,21.5311,21.9091,21.4637,21.7558,1407062.8761371,0
+KBH.US,D,20170815,000000,21.7746,21.9279,21.6162,21.8032,1150229.7956887,0
+KBH.US,D,20170816,000000,21.8597,22.218,21.7933,22.218,1760054.8017899,0
+KBH.US,D,20170817,000000,22.1596,22.1784,21.3142,21.332,1788256.2911879,0
+KBH.US,D,20170818,000000,21.238,21.3222,20.9094,20.9183,1896196.8225596,0
+KBH.US,D,20170821,000000,20.9183,21.1262,20.7778,21.0411,1812916.8090531,0
+KBH.US,D,20170822,000000,21.0411,21.1361,20.7114,21.0213,1841599.1836007,0
+KBH.US,D,20170823,000000,20.8906,21.0905,20.7025,20.7966,1874270.0761546,0
+KBH.US,D,20170824,000000,20.8638,20.9183,20.5471,20.5511,1901153.1724427,0
+KBH.US,D,20170825,000000,20.6461,20.7876,20.5323,20.6738,2003283.6817643,0
+KBH.US,D,20170828,000000,20.7778,20.854,20.0532,20.1275,3031530.2915001,0
+KBH.US,D,20170829,000000,19.8443,20.2106,19.7037,19.8275,2764452.134785,0
+KBH.US,D,20170830,000000,19.872,20.1681,19.7899,19.9304,3245033.195331,0
+KBH.US,D,20170831,000000,20.0344,20.1729,19.9206,20.1541,2388753.5397534,0
+KBH.US,D,20170901,000000,20.2017,20.373,20.1541,20.3333,1875090.4096453,0
+KBH.US,D,20170905,000000,20.2017,20.4016,19.7612,20.0156,1577292.1780738,0
+KBH.US,D,20170906,000000,20.0433,20.1729,19.8622,20.0809,1637193.6973601,0
+KBH.US,D,20170907,000000,20.1077,20.1631,19.8542,19.9968,2228255.0902573,0
+KBH.US,D,20170908,000000,19.9868,20.4372,19.881,20.1631,1934446.386955,0
+KBH.US,D,20170911,000000,20.2947,20.5204,20.0947,20.373,2964832.7335544,0
+KBH.US,D,20170912,000000,20.467,20.6411,20.3928,20.5689,2609680.8657797,0
+KBH.US,D,20170913,000000,20.5689,20.6976,19.8443,20.0621,3301209.8752331,0
+KBH.US,D,20170914,000000,19.9304,20.3145,19.872,20.1453,2456793.7371191,0
+KBH.US,D,20170915,000000,20.1631,20.2017,19.7612,19.9582,2798201.9881369,0
+KBH.US,D,20170918,000000,20.0255,20.1453,19.9106,20.0621,1495664.9547036,0
+KBH.US,D,20170919,000000,19.9968,20.2433,19.9255,20.0433,2106117.3340779,0
+KBH.US,D,20170920,000000,19.978,20.0621,19.5038,19.5038,3494730.788779,0
+KBH.US,D,20170921,000000,19.5909,19.7523,19.485,19.5731,2191054.1787724,0
+KBH.US,D,20170922,000000,19.5989,20.8906,19.4762,19.6661,6118166.3842077,0
+KBH.US,D,20170925,000000,19.5989,19.9106,19.5138,19.8908,2435677.2215756,0
+KBH.US,D,20170926,000000,20.0156,20.2294,19.8542,20.1729,2306253.4492207,0
+KBH.US,D,20170927,000000,20.2759,20.4284,20.0809,20.3532,2027879.5428026,0
+KBH.US,D,20170928,000000,20.3532,20.9847,20.3532,20.9282,4912363.0355799,0
+KBH.US,D,20170929,000000,21.8032,23.1732,21.6924,22.7169,13573431.906588,0
+KBH.US,D,20171002,000000,22.7169,23.3494,22.5575,23.2643,7156151.9284875,0
+KBH.US,D,20171003,000000,23.4514,23.6959,23.0652,23.2157,5037878.1006993,0
+KBH.US,D,20171004,000000,23.2741,24.0165,23.2345,23.8958,4979921.3375331,0
+KBH.US,D,20171005,000000,23.9809,24.2442,23.6592,24.1481,3358481.6801398,0
+KBH.US,D,20171006,000000,24.1481,24.5491,24.1383,24.4214,3778213.594781,0
+KBH.US,D,20171009,000000,24.354,24.8836,24.1481,24.7906,3025753.6081264,0
+KBH.US,D,20171010,000000,24.9113,25.23,24.7628,25.1836,2194593.1297794,0
+KBH.US,D,20171011,000000,25.1924,25.6379,25.1568,25.5993,2115701.6983952,0
+KBH.US,D,20171012,000000,25.5617,25.9021,25.4201,25.8161,2384182.1000426,0
+KBH.US,D,20171013,000000,25.9121,26.0596,25.3182,25.3271,3183997.1507861,0
+KBH.US,D,20171016,000000,25.337,25.6379,25.337,25.5805,2408171.8033292,0
+KBH.US,D,20171017,000000,25.6181,25.6934,25.4349,25.5904,1717863.1914826,0
+KBH.US,D,20171018,000000,25.6468,25.7992,25.2934,25.4567,2571878.8478575,0
+KBH.US,D,20171019,000000,24.9677,25.4657,24.6867,25.4567,2023619.264071,0
+KBH.US,D,20171020,000000,25.6379,25.7498,25.3558,25.4755,1709372.9419071,0
+KBH.US,D,20171023,000000,25.5993,25.6379,25.2934,25.3647,1387097.0500589,0
+KBH.US,D,20171024,000000,25.5904,25.9863,25.5339,25.9863,2683805.8767096,0
+KBH.US,D,20171025,000000,25.6745,26.1556,25.3033,25.3647,2893444.5248733,0
+KBH.US,D,20171026,000000,25.5993,25.6379,25.2548,25.337,1705416.7523143,0
+KBH.US,D,20171027,000000,25.4657,25.5805,25.0905,25.4755,1448232.1003699,0
+KBH.US,D,20171030,000000,25.8081,25.9933,25.2984,25.4201,3189123.2248397,0
+KBH.US,D,20171031,000000,25.5339,25.9487,25.2984,25.8359,1909418.1333871,0
+KBH.US,D,20171101,000000,26.0398,26.1456,25.7695,25.9675,1848609.3979992,0
+KBH.US,D,20171102,000000,26.0982,26.116,24.7618,25.1914,3414252.2343482,0
+KBH.US,D,20171103,000000,25.2004,25.8557,25.0479,25.5706,3260608.418761,0
+KBH.US,D,20171106,000000,25.6181,26.3823,25.4567,26.3823,2226489.1506741,0
+KBH.US,D,20171107,000000,26.4011,26.9187,26.4011,26.7673,3800272.6856284,0
+KBH.US,D,20171108,000000,26.7673,26.8327,26.2308,26.7227,2898104.867721,0
+KBH.US,D,20171109,000000,26.5139,26.9237,26.3239,26.8801,2886411.0744278,0
+KBH.US,D,20171110,000000,26.8327,26.8989,26.4585,26.505,2437373.4530175,0
+KBH.US,D,20171113,000000,26.5139,26.9138,26.3625,26.8148,2398447.012466,0
+KBH.US,D,20171114,000000,26.6752,27.0504,26.6554,27.0138,1570085.972669,0
+KBH.US,D,20171115,000000,26.8801,27.2791,26.7772,27.0138,3175795.8364056,0
+KBH.US,D,20171116,000000,27.1454,27.3434,26.6851,26.7593,2018222.439555,0
+KBH.US,D,20171117,000000,26.6752,27.2879,26.6752,27.2593,2305563.4396467,0
+KBH.US,D,20171120,000000,27.2593,27.484,26.9762,27.0504,1408601.5065635,0
+KBH.US,D,20171121,000000,27.2593,27.5314,27.1919,27.381,2149235.3554824,0
+KBH.US,D,20171122,000000,27.4107,27.5216,27.0038,27.2503,1103449.571201,0
+KBH.US,D,20171124,000000,27.3434,27.6542,27.3265,27.4384,721864.17413736,0
+KBH.US,D,20171127,000000,27.4305,27.4483,27.094,27.1821,1952576.5653085,0
+KBH.US,D,20171128,000000,27.2405,28.3045,27.1929,28.2857,3083877.0646743,0
+KBH.US,D,20171129,000000,28.2105,29.0311,28.0789,28.7954,3087323.0714928,0
+KBH.US,D,20171130,000000,29.0211,29.6141,28.6925,29.5685,4395322.5965319,0
+KBH.US,D,20171201,000000,29.4735,29.6052,28.0789,29.0211,3761203.7980053,0
+KBH.US,D,20171204,000000,29.4567,29.6724,28.7014,28.7113,2649301.3569569,0
+KBH.US,D,20171205,000000,28.2669,28.8034,27.9858,28.3996,2546423.2530748,0
+KBH.US,D,20171206,000000,28.2382,28.843,28.1917,28.3718,1848628.5929947,0
+KBH.US,D,20171207,000000,28.3045,29.0499,28.2956,28.8628,1266391.8466993,0
+KBH.US,D,20171208,000000,29.0597,29.5013,28.7906,29.3825,1403429.9706786,0
+KBH.US,D,20171211,000000,29.5309,29.6824,29.0211,29.1538,1342018.1083276,0
+KBH.US,D,20171212,000000,29.1538,29.6289,29.036,29.1063,1544317.1963812,0
+KBH.US,D,20171213,000000,29.135,29.3537,28.8628,28.9241,1777143.3990733,0
+KBH.US,D,20171214,000000,29.0311,29.4092,28.7906,29.0211,3189136.3582577,0
+KBH.US,D,20171215,000000,29.1439,29.4092,29.0211,29.3052,3907982.8770544,0
+KBH.US,D,20171218,000000,29.5685,30.1248,29.3627,29.8615,2588228.9429469,0
+KBH.US,D,20171219,000000,29.325,29.5735,28.843,28.9341,2242056.2920007,0
+KBH.US,D,20171220,000000,29.1261,29.1894,28.74,29.1439,1095323.0162765,0
+KBH.US,D,20171221,000000,29.4013,29.8705,29.1063,29.8517,1477774.2086621,0
+KBH.US,D,20171222,000000,30.0209,30.1248,29.6526,29.7289,990709.28069871,0
+KBH.US,D,20171226,000000,29.7952,30.0981,29.7626,29.8705,1358479.332338,0
+KBH.US,D,20171227,000000,29.9565,30.3595,29.9565,30.0021,1094414.7899118,0
+KBH.US,D,20171228,000000,30.0862,30.503,30.0862,30.4059,1382678.160049,0
+KBH.US,D,20171229,000000,30.5772,30.6267,30.0348,30.1248,1450913.3381582,0
+KBH.US,D,20180102,000000,29.7022,30.3773,29.5685,30.3595,2228484.4199401,0
+KBH.US,D,20180103,000000,30.4733,31.8502,30.3871,31.7195,2269712.2394222,0
+KBH.US,D,20180104,000000,32.0768,32.1609,30.6168,31.2473,2529848.8796174,0
+KBH.US,D,20180105,000000,31.5126,31.5492,30.7465,31.4928,2380734.0726983,0
+KBH.US,D,20180108,000000,31.6056,31.9442,31.2573,31.8976,2020451.0795555,0
+KBH.US,D,20180109,000000,32.0768,32.5777,31.8402,32.2461,3188624.1549575,0
+KBH.US,D,20180110,000000,32.0669,32.6063,31.768,32.3866,4483540.775189,0
+KBH.US,D,20180111,000000,34.0387,36.5825,33.8011,36.3776,14045833.878538,0
+KBH.US,D,20180112,000000,35.8848,35.9817,34.7801,34.8671,5297707.620967,0
+KBH.US,D,20180116,000000,35.1523,35.1977,33.3102,33.3299,3632546.8152062,0
+KBH.US,D,20180117,000000,33.32,33.9051,33.1043,33.8189,3150758.4904715,0
+KBH.US,D,20180118,000000,33.6902,33.7922,32.832,33.0093,2809868.5043314,0
+KBH.US,D,20180119,000000,33.1626,33.226,32.6529,32.9895,2169810.370101,0
+KBH.US,D,20180122,000000,32.9518,33.2092,32.6618,33.0181,2285443.0433418,0
+KBH.US,D,20180123,000000,33.0577,33.236,32.4787,32.9617,1704339.8120421,0
+KBH.US,D,20180124,000000,32.9716,33.2458,32.1609,32.5777,2517991.4237311,0
+KBH.US,D,20180125,000000,32.6163,32.6251,30.9732,31.8402,3470403.6576772,0
+KBH.US,D,20180126,000000,32.1985,32.2758,31.1651,31.2671,3253995.2376899,0
+KBH.US,D,20180129,000000,31.1226,31.2385,30.3871,30.7939,3298806.4597475,0
+KBH.US,D,20180130,000000,30.1724,31.1701,29.8239,30.6168,4109943.52703,0
+KBH.US,D,20180131,000000,31.1226,31.2849,29.6052,29.722,3335427.4803167,0
+KBH.US,D,20180201,000000,29.4379,30.3673,29.2766,29.8239,3636870.7405017,0
+KBH.US,D,20180202,000000,29.5784,29.7853,28.646,28.9439,3381865.2256747,0
+KBH.US,D,20180205,000000,28.6638,29.2676,28.0699,28.362,3803488.3525012,0
+KBH.US,D,20180206,000000,27.5028,29.6824,27.2979,29.4092,4600700.965964,0
+KBH.US,D,20180207,000000,29.2182,29.8387,28.8024,28.8222,4502159.9207954,0
+KBH.US,D,20180208,000000,28.9935,28.9935,27.5008,27.5106,2925026.354,0
+KBH.US,D,20180209,000000,27.7868,28.059,26.9544,27.767,3810220.7445968,0
+KBH.US,D,20180212,000000,27.9551,28.8024,27.8136,28.5312,3178619.5212655,0
+KBH.US,D,20180213,000000,28.4441,28.842,28.3272,28.739,2004484.8843756,0
+KBH.US,D,20180214,000000,28.4926,29.7022,28.4362,29.5211,2463903.9675467,0
+KBH.US,D,20180215,000000,29.7665,29.7665,28.9737,29.4647,1546817.5971069,0
+KBH.US,D,20180216,000000,29.5596,29.9763,29.4913,29.8615,1586794.7110947,0
+KBH.US,D,20180220,000000,29.0113,29.9575,29.0113,29.0113,2133717.7170388,0
+KBH.US,D,20180221,000000,29.1894,29.9377,28.8222,28.8618,1353447.212736,0
+KBH.US,D,20180222,000000,28.9737,29.135,28.3986,28.4926,1131613.6808709,0
+KBH.US,D,20180223,000000,28.454,28.6707,27.7967,28.1531,2009096.7346031,0
+KBH.US,D,20180226,000000,28.4164,28.4164,27.4642,27.9076,2174688.9297393,0
+KBH.US,D,20180227,000000,27.869,28.4362,27.0306,27.0404,2085071.5369387,0
+KBH.US,D,20180228,000000,27.1434,27.2573,26.1714,26.1902,2348826.9389116,0
+KBH.US,D,20180301,000000,26.1902,26.597,25.8616,26.3021,1600853.5298825,0
+KBH.US,D,20180302,000000,26.02,26.5574,25.8517,26.5208,1188108.5935926,0
+KBH.US,D,20180305,000000,26.502,27.1058,26.3693,26.9059,1466463.3050153,0
+KBH.US,D,20180306,000000,27.0771,27.4186,26.6822,27.3988,1294594.3463602,0
+KBH.US,D,20180307,000000,27.2573,27.5948,26.9791,27.2959,1220380.4322933,0
+KBH.US,D,20180308,000000,27.3236,27.5106,26.6524,27.087,1101888.7149903,0
+KBH.US,D,20180309,000000,27.2959,27.6423,26.9484,27.577,879411.64564552,0
+KBH.US,D,20180312,000000,27.5948,28.0689,27.5206,27.965,1795377.6345076,0
+KBH.US,D,20180313,000000,28.1531,28.5886,27.9551,28.2471,2537522.836754,0
+KBH.US,D,20180314,000000,28.4164,28.4827,27.1899,27.3047,3016771.3605091,0
+KBH.US,D,20180315,000000,27.4285,27.5483,26.5109,26.597,1673677.3221722,0
+KBH.US,D,20180316,000000,26.5208,27.1613,26.4079,27.0404,1900705.6259694,0
+KBH.US,D,20180319,000000,26.8573,27.1157,26.5486,27.0583,1498497.7319299,0
+KBH.US,D,20180320,000000,27.1335,27.6037,27.1335,27.5106,2371478.0438298,0
+KBH.US,D,20180321,000000,27.5294,28.2095,27.3047,28.0689,2990156.9941577,0
+KBH.US,D,20180322,000000,27.6423,28.2273,27.2097,27.2197,3177456.7086453,0
+KBH.US,D,20180323,000000,29.624,30.0407,27.767,27.8591,5981317.1793943,0
+KBH.US,D,20180326,000000,28.1431,28.1719,26.02,26.8019,4566868.2710528,0
+KBH.US,D,20180327,000000,27.3701,27.6997,26.3495,26.5486,2950433.4561627,0
+KBH.US,D,20180328,000000,26.3407,26.7743,26.1041,26.1714,1563640.4952425,0
+KBH.US,D,20180329,000000,26.4743,27.1058,26.1378,26.8475,2302256.8491111,0
+KBH.US,D,20180402,000000,26.6336,26.6336,25.6794,26.2575,2113418.5041971,0
+KBH.US,D,20180403,000000,26.3021,26.5109,25.727,26.3793,1575878.8202495,0
+KBH.US,D,20180404,000000,26.1328,27.767,26.0467,27.6324,1762859.2916545,0
+KBH.US,D,20180405,000000,27.8403,28.454,27.6711,28.2273,1443567.7164705,0
+KBH.US,D,20180406,000000,27.9264,28.3234,27.2295,27.4464,1706711.9093771,0
+KBH.US,D,20180409,000000,27.5294,27.6324,26.9742,26.992,1354074.586009,0
+KBH.US,D,20180410,000000,27.5384,27.5384,26.702,26.7931,1402939.9931626,0
+KBH.US,D,20180411,000000,26.6336,27.2097,26.5574,26.7297,1098334.6100395,0
+KBH.US,D,20180412,000000,26.8395,27.0118,26.4278,26.9247,1970753.2157562,0
+KBH.US,D,20180413,000000,27.0484,27.1711,26.6158,26.8475,1175156.0127017,0
+KBH.US,D,20180416,000000,26.9544,27.6235,26.7396,27.3612,861380.47305818,0
+KBH.US,D,20180417,000000,27.6037,27.8056,27.3414,27.5671,967333.81726719,0
+KBH.US,D,20180418,000000,27.6997,27.8007,27.4186,27.4186,1186427.5160946,0
+KBH.US,D,20180419,000000,27.3325,27.3325,25.1341,25.3409,4144126.7831743,0
+KBH.US,D,20180420,000000,25.2934,25.6339,24.7272,24.8322,2235847.2160974,0
+KBH.US,D,20180423,000000,24.7768,24.8598,24.2392,24.7272,3047847.0479131,0
+KBH.US,D,20180424,000000,25.0203,25.2252,24.0393,24.2462,2584472.7854122,0
+KBH.US,D,20180425,000000,24.2739,24.6124,23.7552,24.6025,1820205.8560173,0
+KBH.US,D,20180426,000000,24.8024,25.3597,24.3274,25.1519,1485159.2306037,0
+KBH.US,D,20180427,000000,25.1519,25.7358,25.0005,25.5577,1204721.3570409,0
+KBH.US,D,20180430,000000,25.4617,25.8517,25.0589,25.0589,1290635.1259787,0
+KBH.US,D,20180501,000000,24.9717,25.8131,24.8222,25.5676,1194740.9696592,0
+KBH.US,D,20180502,000000,25.7358,26.0477,25.332,25.4527,1534321.6550555,0
+KBH.US,D,20180503,000000,25.4349,26.209,25.4161,26.0665,1580682.6204317,0
+KBH.US,D,20180504,000000,25.9913,26.4287,25.7556,26.0576,1279509.1004461,0
+KBH.US,D,20180507,000000,26.1823,26.2585,25.7755,26.0477,1062872.361039,0
+KBH.US,D,20180508,000000,26.1436,26.5406,25.822,26.0299,1038167.3916054,0
+KBH.US,D,20180509,000000,25.9735,26.114,24.6559,24.7074,2757226.7343847,0
+KBH.US,D,20180510,000000,24.7856,25.0767,24.2818,24.7163,2474542.036089,0
+KBH.US,D,20180511,000000,24.6411,25.1697,24.5847,24.7658,1636261.2246854,0
+KBH.US,D,20180514,000000,24.8866,25.1232,24.5757,24.849,979727.72276369,0
+KBH.US,D,20180515,000000,24.5669,24.5669,23.7157,23.8096,1913764.2844668,0
+KBH.US,D,20180516,000000,23.8284,24.1491,23.3197,23.9432,2673378.9531174,0
+KBH.US,D,20180517,000000,23.971,24.5372,23.9206,24.3946,1759249.6222431,0
+KBH.US,D,20180518,000000,24.4827,25.143,24.356,25.0767,1543637.2894363,0
+KBH.US,D,20180521,000000,25.1608,25.4617,25.0093,25.0767,1192669.9306742,0
+KBH.US,D,20180522,000000,24.8114,24.8114,24.1225,24.4629,1249390.1320269,0
+KBH.US,D,20180523,000000,24.3006,25.0093,24.3006,24.8212,868394.72850832,0
+KBH.US,D,20180524,000000,24.8312,25.1697,24.0839,24.6985,1364736.9008615,0
+KBH.US,D,20180525,000000,24.7262,25.3409,24.6946,25.0589,1835292.1121942,0
+KBH.US,D,20180529,000000,25.0391,25.6894,24.8777,25.4617,1463926.5348244,0
+KBH.US,D,20180530,000000,25.5488,25.8982,25.2746,25.3409,888087.78359824,0
+KBH.US,D,20180531,000000,25.4261,25.4527,24.849,24.8866,1161061.8347116,0
+KBH.US,D,20180601,000000,25.1143,25.1697,24.6599,24.942,1206230.6898427,0
+KBH.US,D,20180604,000000,25.0391,25.4715,25.0291,25.2063,1046274.7515345,0
+KBH.US,D,20180605,000000,25.1608,25.3973,24.8777,24.9807,1486518.0342304,0
+KBH.US,D,20180606,000000,24.9707,25.5577,24.4629,25.4527,1333614.7413632,0
+KBH.US,D,20180607,000000,25.53,25.7854,25.1519,25.2162,2380477.4659168,0
+KBH.US,D,20180608,000000,25.143,26.1536,25.143,26.0576,2070734.8958481,0
+KBH.US,D,20180611,000000,26.0477,26.3417,25.9833,26.1436,1337228.4518263,0
+KBH.US,D,20180612,000000,26.1536,26.7703,26.1338,26.7663,1103134.36917,0
+KBH.US,D,20180613,000000,26.6168,26.6168,24.8014,24.8114,3367189.136243,0
+KBH.US,D,20180614,000000,24.849,24.8866,24.1037,24.7658,1859410.1188716,0
+KBH.US,D,20180615,000000,24.7856,24.8014,24.3362,24.6411,1823203.3060994,0
+KBH.US,D,20180618,000000,24.5273,24.8688,24.0839,24.2541,1423469.5459498,0
+KBH.US,D,20180619,000000,24.4134,24.6797,24.2175,24.4629,1132940.1560843,0
+KBH.US,D,20180620,000000,24.4332,25.1043,24.1977,24.8955,1710311.4761593,0
+KBH.US,D,20180621,000000,24.8955,24.9985,24.4441,24.651,1242455.6873475,0
+KBH.US,D,20180622,000000,24.6599,24.6599,23.8858,24.3264,2036843.6056873,0
+KBH.US,D,20180625,000000,23.9244,24.2075,23.4504,23.488,1596773.0779506,0
+KBH.US,D,20180626,000000,24.2917,24.6411,23.8384,24.0363,1953977.7999778,0
+KBH.US,D,20180627,000000,24.0937,24.3105,23.5166,23.583,1683085.9007416,0
+KBH.US,D,20180628,000000,23.6186,24.0363,23.2623,23.9809,3458791.6956805,0
+KBH.US,D,20180629,000000,25.9081,25.9833,25.0767,25.7358,6137093.6600046,0
+KBH.US,D,20180702,000000,25.6052,26.0209,24.1977,24.5174,4261455.687857,0
+KBH.US,D,20180703,000000,24.5935,25.1885,24.5372,24.9995,1059193.9937491,0
+KBH.US,D,20180705,000000,25.0945,25.1182,24.356,25.0193,1530340.2088897,0
+KBH.US,D,20180706,000000,25.0767,25.5953,24.9519,25.2252,1009601.1972935,0
+KBH.US,D,20180709,000000,25.4449,26.0209,25.235,25.9635,1858955.5005578,0
+KBH.US,D,20180710,000000,26.6832,26.702,25.7092,26.0299,2457575.6806189,0
+KBH.US,D,20180711,000000,25.8052,26.2733,25.727,25.7755,1626506.1259346,0
+KBH.US,D,20180712,000000,25.9547,25.9635,25.2548,25.4903,1454920.040897,0
+KBH.US,D,20180713,000000,25.4903,25.6528,25.235,25.5003,1788501.7850774,0
+KBH.US,D,20180716,000000,25.5102,25.6528,25.0855,25.5201,1307353.9670336,0
+KBH.US,D,20180717,000000,25.5201,26.0962,25.5201,25.9635,1547893.5271162,0
+KBH.US,D,20180718,000000,25.6894,25.7953,25.2746,25.3973,2698934.5639293,0
+KBH.US,D,20180719,000000,25.4349,25.727,25.2894,25.5003,1419658.8342175,0
+KBH.US,D,20180720,000000,25.4715,25.4715,24.3858,24.6115,1797494.1353239,0
+KBH.US,D,20180723,000000,24.5757,24.8588,24.1977,24.356,3141722.6989194,0
+KBH.US,D,20180724,000000,24.3006,24.3462,23.4127,23.5166,2608899.9325429,0
+KBH.US,D,20180725,000000,23.479,23.479,22.1546,22.4971,3597145.1819809,0
+KBH.US,D,20180726,000000,22.5724,22.9396,22.0339,22.8821,3686891.8884352,0
+KBH.US,D,20180727,000000,22.8921,23.093,22.1932,22.2793,2908493.4013223,0
+KBH.US,D,20180730,000000,22.213,22.7327,22.0646,22.0883,2140121.7736855,0
+KBH.US,D,20180731,000000,22.1932,22.5446,21.9883,22.4407,1623224.791972,0
+KBH.US,D,20180801,000000,22.4882,22.8079,22.2308,22.6753,2392229.8544594,0
+KBH.US,D,20180802,000000,22.4308,22.6684,22.0517,22.0695,1490196.4015203,0
+KBH.US,D,20180803,000000,22.0794,22.3733,21.9785,22.1636,671451.0441911,0
+KBH.US,D,20180806,000000,22.213,22.4407,21.9111,22.3545,825058.49031319,0
+KBH.US,D,20180807,000000,22.4209,23.0118,22.2615,22.9584,1080948.9954578,0
+KBH.US,D,20180808,000000,22.9584,23.1227,22.6951,22.8455,959385.06861651,0
+KBH.US,D,20180809,000000,22.8555,23.1583,22.7327,22.9227,2105948.6201703,0
+KBH.US,D,20180810,000000,22.7129,22.8555,22.3545,22.7327,1221873.6008884,0
+KBH.US,D,20180813,000000,22.6386,22.6842,21.822,21.9963,1917964.9576862,0
+KBH.US,D,20180814,000000,22.0596,22.507,21.8765,22.1636,1178394.9156215,0
+KBH.US,D,20180815,000000,22.0517,22.127,21.7478,21.9399,1508333.6517142,0
+KBH.US,D,20180816,000000,22.0428,22.61,21.9597,22.4486,1231056.8908267,0
+KBH.US,D,20180817,000000,22.3635,22.5169,22.0982,22.2883,1843309.5587234,0
+KBH.US,D,20180820,000000,22.3921,22.8555,22.2704,22.7327,1359478.4823654,0
+KBH.US,D,20180821,000000,23.2533,24.066,23.1771,23.9552,2768578.0485483,0
+KBH.US,D,20180822,000000,23.8878,23.973,23.489,23.6889,1151177.4223071,0
+KBH.US,D,20180823,000000,23.6889,23.6889,23.2929,23.5176,1452707.5651033,0
+KBH.US,D,20180824,000000,23.5354,23.8215,23.4702,23.7354,792183.52464956,0
+KBH.US,D,20180827,000000,23.772,24.2462,23.6977,24.1056,1137126.6856227,0
+KBH.US,D,20180828,000000,24.066,24.1709,23.8552,24.0026,805753.37618436,0
+KBH.US,D,20180829,000000,23.973,24.0462,23.6028,23.8304,738223.36159292,0
+KBH.US,D,20180830,000000,23.6977,23.7671,23.3484,23.4226,1003833.606286,0
+KBH.US,D,20180831,000000,23.3296,23.5127,23.1326,23.5078,1050173.3561408,0
+KBH.US,D,20180904,000000,23.4612,23.4978,23.1672,23.4514,1010505.3826065,0
+KBH.US,D,20180905,000000,23.4414,23.9264,23.2533,23.7918,1002908.2054517,0
+KBH.US,D,20180906,000000,23.8878,24.4659,23.6404,23.7354,1642328.8637799,0
+KBH.US,D,20180907,000000,23.5176,23.5176,23.1227,23.2831,1430754.5518625,0
+KBH.US,D,20180910,000000,23.3117,23.6789,23.2435,23.3959,970982.88693244,0
+KBH.US,D,20180911,000000,23.3296,24.1056,23.2247,23.6889,1020268.5634606,0
+KBH.US,D,20180912,000000,23.7175,24.0709,23.6889,24.0462,1411928.3023575,0
+KBH.US,D,20180913,000000,24.0957,24.1709,23.2069,23.8403,2279409.7531865,0
+KBH.US,D,20180914,000000,23.7255,24.4263,23.2633,24.4164,1669513.0184179,0
+KBH.US,D,20180917,000000,24.3392,24.4164,23.7819,23.8215,2254081.4515316,0
+KBH.US,D,20180918,000000,23.9264,24.6143,23.9264,24.4066,1694686.7498462,0
+KBH.US,D,20180919,000000,24.3392,24.7589,24.2462,24.359,3916973.2067751,0
+KBH.US,D,20180920,000000,24.1799,24.2561,23.386,23.8215,4313185.1903873,0
+KBH.US,D,20180921,000000,23.6701,24.1056,23.0554,24.0026,3082710.2110023,0
+KBH.US,D,20180924,000000,23.9828,24.654,23.9086,24.1511,3351779.5959318,0
+KBH.US,D,20180925,000000,24.2937,24.4066,23.8978,23.9264,4562052.3477155,0
+KBH.US,D,20180926,000000,25.2874,25.3548,22.3635,23.187,11765089.568034,0
+KBH.US,D,20180927,000000,23.4226,23.4612,22.4407,22.5536,3815166.9918507,0
+KBH.US,D,20180928,000000,22.5169,23.2831,22.411,22.6198,3012144.3563378,0
+KBH.US,D,20181001,000000,22.997,22.997,22.0883,22.4209,3382971.4635715,0
+KBH.US,D,20181002,000000,22.4209,23.0168,22.4209,22.8643,2735805.1194395,0
+KBH.US,D,20181003,000000,22.8179,23.0068,21.9785,22.127,3811279.5001365,0
+KBH.US,D,20181004,000000,21.9497,21.9685,21.4083,21.8052,2509629.4775464,0
+KBH.US,D,20181005,000000,21.8052,21.8913,21.0668,21.4647,1828990.0921024,0
+KBH.US,D,20181008,000000,21.343,22.1834,21.2766,22.023,3559900.8291904,0
+KBH.US,D,20181009,000000,21.9497,22.0883,21.1361,21.1549,2301745.6560739,0
+KBH.US,D,20181010,000000,21.0569,21.2944,20.4333,20.4531,3540893.7426229,0
+KBH.US,D,20181011,000000,20.5293,20.5382,19.7622,19.7919,3515202.7565798,0
+KBH.US,D,20181012,000000,20.1126,20.1967,19.4405,19.5751,2422474.0954807,0
+KBH.US,D,20181015,000000,19.497,19.7622,19.2603,19.6008,1694609.9698643,0
+KBH.US,D,20181016,000000,19.8018,20.5857,19.6385,20.3492,2393573.5041423,0
+KBH.US,D,20181017,000000,19.3355,19.971,19.3099,19.7721,3353269.733738,0
+KBH.US,D,20181018,000000,19.4217,19.9236,19.3455,19.4039,1621815.4751993,0
+KBH.US,D,20181019,000000,19.487,19.5266,18.4942,18.607,2469552.3475296,0
+KBH.US,D,20181022,000000,18.4487,18.6546,17.7656,17.7934,2822397.7850591,0
+KBH.US,D,20181023,000000,17.6073,18.6318,17.5875,18.1458,4641987.3806955,0
+KBH.US,D,20181024,000000,18.1368,18.7625,17.538,17.5578,2716887.9462718,0
+KBH.US,D,20181025,000000,18.22,18.8535,18.0517,18.7238,4050014.7306448,0
+KBH.US,D,20181026,000000,18.4021,19.5355,18.2952,18.9297,3149207.73689,0
+KBH.US,D,20181029,000000,19.3187,19.394,18.0874,18.3437,2349877.6123479,0
+KBH.US,D,20181030,000000,18.2665,19.2999,18.0329,19.2603,2652460.4491061,0
+KBH.US,D,20181031,000000,19.6008,19.7543,18.617,18.8911,3322471.8686369,0
+KBH.US,D,20181101,000000,18.997,19.884,18.7327,19.7147,2058875.419436,0
+KBH.US,D,20181102,000000,19.8572,19.8938,19.1118,19.5454,1956874.223768,0
+KBH.US,D,20181105,000000,19.5355,20.4145,19.4494,20.3976,1685873.2161365,0
+KBH.US,D,20181106,000000,20.3888,20.463,20.0284,20.1502,1221564.4604349,0
+KBH.US,D,20181107,000000,20.2739,20.3432,19.6781,20.2067,843245.24339014,0
+KBH.US,D,20181108,000000,19.4217,20.0423,18.901,19.5058,1836719.6136996,0
+KBH.US,D,20181109,000000,19.4593,20.2739,19.3267,19.9898,3137548.292536,0
+KBH.US,D,20181112,000000,19.7919,20.1175,19.487,19.5652,1491281.4238958,0
+KBH.US,D,20181113,000000,19.6781,20.2818,19.584,19.8305,1373583.7732476,0
+KBH.US,D,20181114,000000,20.1314,20.3204,19.4682,19.7057,1221690.7432999,0
+KBH.US,D,20181115,000000,17.2896,17.6221,15.9344,16.6838,11165949.10257,0
+KBH.US,D,20181116,000000,16.5887,18.0656,16.3413,17.9913,5852004.5359605,0
+KBH.US,D,20181119,000000,17.9429,18.6822,17.8191,18.4467,3832796.0797961,0
+KBH.US,D,20181120,000000,17.9725,19.0356,17.9725,18.7674,3314599.8999681,0
+KBH.US,D,20181121,000000,18.9564,19.5158,18.615,19.3089,2166881.6178973,0
+KBH.US,D,20181123,000000,19.2317,19.7057,19.1326,19.496,841701.56164913,0
+KBH.US,D,20181126,000000,19.7245,19.884,19.3257,19.7919,1636607.7448668,0
+KBH.US,D,20181127,000000,19.6583,20.1502,19.6583,19.9038,1180676.0892938,0
+KBH.US,D,20181128,000000,19.8938,20.2739,19.101,20.1691,2068201.1564459,0
+KBH.US,D,20181129,000000,20.075,20.3402,19.8117,20.075,1128021.1859292,0
+KBH.US,D,20181130,000000,20.0473,20.2551,19.7245,19.9998,1496684.3099893,0
+KBH.US,D,20181203,000000,20.2739,20.2739,19.3177,20.0562,1721165.7409665,0
+KBH.US,D,20181204,000000,19.5929,19.6781,18.6922,18.9664,2859704.7741506,0
+KBH.US,D,20181206,000000,18.6436,19.6285,18.5566,19.496,1573215.7671937,0
+KBH.US,D,20181207,000000,19.5158,20.1888,19.3257,19.3345,1353057.251249,0
+KBH.US,D,20181210,000000,19.3445,19.6781,18.6922,18.8149,1110701.2384371,0
+KBH.US,D,20181211,000000,19.1277,19.2505,18.5862,18.7021,1023088.2072689,0
+KBH.US,D,20181212,000000,18.7872,19.3257,18.4556,19.0356,1180246.727553,0
+KBH.US,D,20181213,000000,19.0812,19.3445,18.7506,18.7872,892159.14316385,0
+KBH.US,D,20181214,000000,18.5962,19.1554,18.5664,18.615,1187475.1587421,0
+KBH.US,D,20181217,000000,18.5566,18.996,18.2933,18.3319,2020365.2072073,0
+KBH.US,D,20181218,000000,18.5288,19.1742,18.3705,18.9099,2853281.5225084,0
+KBH.US,D,20181219,000000,18.8713,19.6285,18.7169,18.8525,2079293.8433021,0
+KBH.US,D,20181220,000000,18.6922,19.4395,18.5764,19.0356,1563503.0994854,0
+KBH.US,D,20181221,000000,18.8427,19.1742,17.7815,17.7993,3907294.8880063,0
+KBH.US,D,20181224,000000,17.7993,18.0745,17.3578,17.6686,783807.43478394,0
+KBH.US,D,20181226,000000,17.735,18.4091,17.2796,18.3803,1096800.0206648,0
+KBH.US,D,20181227,000000,18.0299,18.5199,17.642,18.3417,1327584.4819967,0
+KBH.US,D,20181228,000000,18.3229,18.805,18.0399,18.2646,1296093.5765328,0
+KBH.US,D,20181231,000000,18.3705,18.5427,17.5549,18.0943,1357383.1970704,0
+KBH.US,D,20190102,000000,17.7627,18.9674,17.6964,18.7674,1743179.3699825,0
+KBH.US,D,20190103,000000,18.6436,19.0812,18.3517,18.5764,1185760.7425677,0
+KBH.US,D,20190104,000000,18.6922,19.6197,18.6922,19.5751,1278043.2089499,0
+KBH.US,D,20190107,000000,19.5751,20.2076,19.3979,19.8938,2295098.1260636,0
+KBH.US,D,20190108,000000,20.1314,20.1789,19.2891,20.0096,2693146.7676633,0
+KBH.US,D,20190109,000000,20.1789,20.9827,19.6483,20.8242,3177363.7644567,0
+KBH.US,D,20190110,000000,20.8817,21.25,19.6969,19.8938,5087702.2473634,0
+KBH.US,D,20190111,000000,19.7147,20.5392,19.6285,20.0562,2145634.7784372,0
+KBH.US,D,20190114,000000,19.9898,20.0661,19.4484,19.4771,1463078.9242349,0
+KBH.US,D,20190115,000000,19.486,19.876,19.2693,19.6483,1319683.2157032,0
+KBH.US,D,20190116,000000,19.6969,19.8651,19.2593,19.4029,2105895.0762355,0
+KBH.US,D,20190117,000000,19.2128,19.6008,19.006,19.486,1618247.2265676,0
+KBH.US,D,20190118,000000,19.6107,19.782,18.9862,19.2317,1908163.3868411,0
+KBH.US,D,20190122,000000,19.1455,19.3089,18.2428,18.4922,2116738.2281506,0
+KBH.US,D,20190123,000000,18.5199,19.0258,18.4001,18.8615,1280229.4179078,0
+KBH.US,D,20190124,000000,18.8713,19.3742,18.8347,19.3643,1991605.0424148,0
+KBH.US,D,20190125,000000,19.5929,19.8206,18.9287,19.006,2297293.4273876,0
+KBH.US,D,20190128,000000,18.7674,19.3841,18.7674,18.9762,1476992.2651624,0
+KBH.US,D,20190129,000000,18.6526,19.4158,18.3319,19.3257,1582631.4176034,0
+KBH.US,D,20190130,000000,19.4296,19.5652,18.9862,19.4395,1503836.9714595,0
+KBH.US,D,20190131,000000,19.4029,20.4154,19.2593,20.2828,3181096.6859442,0
+KBH.US,D,20190201,000000,20.3502,20.844,20.3502,20.6817,1917519.4317387,0
+KBH.US,D,20190204,000000,20.6343,20.7372,20.2551,20.5867,1088088.5235098,0
+KBH.US,D,20190205,000000,20.5769,21.1935,20.5105,20.8817,1681241.1606505,0
+KBH.US,D,20190206,000000,20.8629,20.8995,20.0651,20.1393,1493764.650152,0
+KBH.US,D,20190207,000000,20.074,20.6243,19.9602,20.6145,1673684.3940126,0
+KBH.US,D,20190208,000000,20.5194,20.6343,20.1304,20.3788,1517860.4310451,0
+KBH.US,D,20190211,000000,20.463,20.4927,20.1967,20.3888,1477186.2356429,0
+KBH.US,D,20190212,000000,20.5392,21.9785,20.5392,21.7993,2888626.5810103,0
+KBH.US,D,20190213,000000,21.8191,21.9151,21.1281,21.4875,1974845.7908431,0
+KBH.US,D,20190214,000000,21.3657,21.7022,21.0885,21.5063,1663005.9149534,0
+KBH.US,D,20190215,000000,21.6112,21.8191,21.4301,21.6498,1371922.9010079,0
+KBH.US,D,20190219,000000,21.6023,22.1308,21.4875,21.9151,2098393.8740582,0
+KBH.US,D,20190220,000000,21.8656,22.0932,21.5746,21.7993,2030274.8761847,0
+KBH.US,D,20190221,000000,21.6786,22.5872,21.4973,22.5773,2284983.3737134,0
+KBH.US,D,20190222,000000,22.6357,22.8623,22.4694,22.6456,1603102.3751414,0
+KBH.US,D,20190225,000000,22.6357,22.6456,22.1308,22.2586,1660253.9587608,0
+KBH.US,D,20190226,000000,22.0932,22.597,21.8953,22.018,1479447.2040567,0
+KBH.US,D,20190227,000000,22.0844,22.1794,21.6112,21.9547,1459761.2208073,0
+KBH.US,D,20190228,000000,21.724,21.8567,21.3736,21.6399,2122433.0802278,0
+KBH.US,D,20190301,000000,21.827,21.9645,20.9925,21.5449,1213611.6707326,0
+KBH.US,D,20190304,000000,21.6211,22.1992,21.6211,21.9447,1595472.8695733,0
+KBH.US,D,20190305,000000,22.0091,22.0547,21.5113,21.5261,807409.19710943,0
+KBH.US,D,20190306,000000,21.5261,21.7616,21.2311,21.2311,809216.55747243,0
+KBH.US,D,20190307,000000,21.3459,22.1022,21.2974,21.9249,1417953.5104094,0
+KBH.US,D,20190308,000000,21.8369,22.4457,21.6597,22.2487,1485652.2389084,0
+KBH.US,D,20190311,000000,22.2853,22.8723,22.1308,22.8623,1873115.3456376,0
+KBH.US,D,20190312,000000,22.8623,23.1019,22.4545,22.8059,1973468.8024838,0
+KBH.US,D,20190313,000000,22.8623,23.0534,22.4842,22.513,1277680.5245618,0
+KBH.US,D,20190314,000000,22.4645,22.5872,22.2239,22.4367,1417297.8497746,0
+KBH.US,D,20190315,000000,22.4367,22.7585,22.0744,22.1596,2340782.2152836,0
+KBH.US,D,20190318,000000,22.1596,22.3695,21.7993,21.9349,1696547.654144,0
+KBH.US,D,20190319,000000,21.9645,22.1091,21.1846,21.2776,1211655.8017205,0
+KBH.US,D,20190320,000000,21.2311,21.3826,20.5769,21.0113,1956032.6747561,0
+KBH.US,D,20190321,000000,21.0985,21.9645,21.0885,21.5835,3524168.8399904,0
+KBH.US,D,20190322,000000,21.3657,21.9645,21.2509,21.5647,2091476.6038484,0
+KBH.US,D,20190325,000000,21.6023,22.7485,21.3657,22.6456,2666264.6816383,0
+KBH.US,D,20190326,000000,22.7683,22.9386,22.209,22.8435,3450864.162551,0
+KBH.US,D,20190327,000000,23.6206,24.1066,22.3595,23.4602,7474442.3331183,0
+KBH.US,D,20190328,000000,23.5176,23.6789,23.0049,23.4702,3495598.6046268,0
+KBH.US,D,20190329,000000,23.4602,23.772,22.7881,22.9307,3541633.2550799,0
+KBH.US,D,20190401,000000,23.1207,23.2227,22.5268,22.9386,2100336.6096524,0
+KBH.US,D,20190402,000000,22.9109,22.9802,22.5506,22.9109,1768428.8711297,0
+KBH.US,D,20190403,000000,23.0624,23.5266,22.8159,23.1395,1974209.3252038,0
+KBH.US,D,20190404,000000,23.1851,23.9176,23.1207,23.8878,1781921.9426826,0
+KBH.US,D,20190405,000000,23.973,24.4679,23.9432,24.2956,2014517.8054292,0
+KBH.US,D,20190408,000000,24.1719,24.458,23.7552,23.9076,2017717.3080953,0
+KBH.US,D,20190409,000000,23.8978,23.8978,23.385,23.4127,2135536.1902939,0
+KBH.US,D,20190410,000000,23.6789,23.9928,23.5266,23.8978,2442302.5258018,0
+KBH.US,D,20190411,000000,23.8878,24.2759,23.7453,24.1719,1500489.9704071,0
+KBH.US,D,20190412,000000,24.3412,24.4481,24.1066,24.3224,2063651.9425194,0
+KBH.US,D,20190415,000000,24.3412,24.5045,23.8978,24.1066,2079401.9414344,0
+KBH.US,D,20190416,000000,24.2016,24.2402,23.8978,23.9828,1093181.2588871,0
+KBH.US,D,20190417,000000,24.0571,24.3362,23.8166,24.2481,1494449.6084115,0
+KBH.US,D,20190418,000000,24.1917,24.6065,24.1155,24.5887,1932983.5262476,0
+KBH.US,D,20190422,000000,24.5045,24.6411,23.8878,23.8978,1620434.4457884,0
+KBH.US,D,20190423,000000,24.0967,24.6876,24.0026,24.5985,2034213.8913079,0
+KBH.US,D,20190424,000000,24.7618,25.1677,24.4184,24.7718,1466080.4153688,0
+KBH.US,D,20190425,000000,24.351,24.458,23.3474,24.2481,2329750.1442026,0
+KBH.US,D,20190426,000000,24.2481,24.3412,23.8502,24.2481,1413774.0527114,0
+KBH.US,D,20190429,000000,24.2956,24.5985,24.1254,24.5421,1151619.9174659,0
+KBH.US,D,20190430,000000,24.5223,24.6946,24.351,24.5807,1203803.0280471,0
+KBH.US,D,20190501,000000,24.7223,25.1509,24.2759,24.3412,1978091.7656035,0
+KBH.US,D,20190502,000000,24.3224,24.9975,24.1245,24.8935,1482951.8061246,0
+KBH.US,D,20190503,000000,24.9677,25.1321,24.6559,24.9292,1053885.0621071,0
+KBH.US,D,20190506,000000,24.6065,25.0371,24.4085,24.9677,951465.61759051,0
+KBH.US,D,20190507,000000,24.8836,24.9391,24.1967,24.4283,962304.72845389,0
+KBH.US,D,20190508,000000,24.4481,24.6361,23.9819,23.9918,864574.92440966,0
+KBH.US,D,20190509,000000,23.8492,24.5985,23.7542,24.5323,1445547.8317927,0
+KBH.US,D,20190510,000000,24.4481,24.8836,24.3036,24.8084,1247365.5651363,0
+KBH.US,D,20190513,000000,24.9024,25.0657,24.556,24.7994,1589096.0900253,0
+KBH.US,D,20190514,000000,24.7816,26.0457,24.7124,25.5409,2067874.8415229,0
+KBH.US,D,20190515,000000,25.3597,25.7002,25.244,25.4449,801129.40280178,0
+KBH.US,D,20190516,000000,25.9111,26.2536,25.728,25.9942,1389784.3494248,0
+KBH.US,D,20190517,000000,25.8349,26.0992,25.5775,25.5963,944309.92533165,0
+KBH.US,D,20190520,000000,25.4913,25.5963,24.9975,25.0845,1744496.7528296,0
+KBH.US,D,20190521,000000,25.0845,25.4775,25.0271,25.3122,825604.03228973,0
+KBH.US,D,20190522,000000,24.9212,25.5686,24.7994,25.0569,1259287.6778493,0
+KBH.US,D,20190523,000000,24.8757,25.5963,24.747,25.0271,1419774.0041903,0
+KBH.US,D,20190524,000000,25.1598,25.5686,25.0935,25.5587,1702261.7012167,0
+KBH.US,D,20190528,000000,25.625,25.6726,25.1033,25.142,1064706.9985008,0
+KBH.US,D,20190529,000000,24.9875,25.2252,24.5421,24.752,1651650.5597382,0
+KBH.US,D,20190530,000000,24.6847,24.9489,23.972,24.3036,1303263.4124725,0
+KBH.US,D,20190531,000000,24.0858,24.458,23.6196,23.868,1356644.6948762,0
+KBH.US,D,20190603,000000,23.9254,24.7421,23.8106,24.5045,1354520.1119565,0
+KBH.US,D,20190604,000000,24.5887,25.1222,24.0294,25.0657,1802159.5294861,0
+KBH.US,D,20190605,000000,25.2152,25.3597,24.7322,25.0073,1777708.1360454,0
+KBH.US,D,20190606,000000,25.0757,25.4449,24.6559,24.8757,1023233.6851293,0
+KBH.US,D,20190607,000000,25.0371,25.4063,24.9292,25.2152,850312.03251208,0
+KBH.US,D,20190610,000000,25.2538,25.4627,24.9212,25.0935,618945.65973855,0
+KBH.US,D,20190611,000000,25.234,25.3024,24.4085,24.6946,1029142.7129455,0
+KBH.US,D,20190612,000000,24.7618,25.0371,24.6065,24.6748,943756.30125176,0
+KBH.US,D,20190613,000000,24.7718,25.2152,24.7124,25.142,947303.33436215,0
+KBH.US,D,20190614,000000,25.0569,25.3122,24.8658,25.1321,1035293.1935994,0
+KBH.US,D,20190617,000000,25.1687,25.1687,24.2858,24.8836,1398756.4944129,0
+KBH.US,D,20190618,000000,24.4085,25.0371,24.1245,24.2759,2411260.1770741,0
+KBH.US,D,20190619,000000,24.2016,24.2016,23.2721,23.8294,2256931.4032275,0
+KBH.US,D,20190620,000000,24.0462,24.351,23.8007,24.2313,1415194.4823762,0
+KBH.US,D,20190621,000000,24.0561,24.165,23.2979,23.384,1754639.7925414,0
+KBH.US,D,20190624,000000,23.488,23.6809,22.9643,23.2395,1845587.701607,0
+KBH.US,D,20190625,000000,23.7067,23.7908,22.1477,22.6238,3372230.3482113,0
+KBH.US,D,20190626,000000,22.51,22.7931,22.1289,22.3477,3991520.5076055,0
+KBH.US,D,20190627,000000,23.9442,24.4283,23.3266,24.1145,7440641.9666204,0
+KBH.US,D,20190628,000000,24.266,24.7994,24.266,24.4382,3470683.5005059,0
+KBH.US,D,20190701,000000,24.9292,25.0935,24.266,24.6461,1696409.248124,0
+KBH.US,D,20190702,000000,24.6361,24.8935,24.262,24.8282,2519393.6686635,0
+KBH.US,D,20190703,000000,24.8282,25.3122,24.7421,25.2538,1072869.9228905,0
+KBH.US,D,20190705,000000,25.0271,25.0757,24.2481,24.6559,1290990.7385263,0
+KBH.US,D,20190708,000000,24.6847,25.2252,24.5045,25.1509,1810317.4025612,0
+KBH.US,D,20190709,000000,25.1509,25.1964,24.7816,24.9777,1120277.5206511,0
+KBH.US,D,20190710,000000,25.234,25.34,24.5887,24.9975,1686880.4482672,0
+KBH.US,D,20190711,000000,24.9975,25.0371,24.2402,24.5421,1780512.6259099,0
+KBH.US,D,20190712,000000,24.5619,25.3172,24.5619,25.0469,1360197.7895642,0
+KBH.US,D,20190715,000000,25.2924,25.3775,24.7906,24.9975,1055259.0196776,0
+KBH.US,D,20190716,000000,24.9113,25.4913,24.8282,25.3963,1134956.6408715,0
+KBH.US,D,20190717,000000,25.6537,25.7368,25.239,25.4537,1391575.5455811,0
+KBH.US,D,20190718,000000,25.4537,25.6726,25.1033,25.4449,1580449.2496973,0
+KBH.US,D,20190719,000000,25.3686,25.4627,25.1321,25.3024,1494032.3698256,0
+KBH.US,D,20190722,000000,25.3775,25.5013,24.9787,25.0073,1340836.1007118,0
+KBH.US,D,20190723,000000,25.1875,25.1875,24.2016,24.2481,1813830.0867323,0
+KBH.US,D,20190724,000000,24.2313,25.1568,24.1917,25.1033,1751425.1359315,0
+KBH.US,D,20190725,000000,25.3212,25.8596,25.1687,25.7764,1412040.4415415,0
+KBH.US,D,20190726,000000,25.8062,26.0606,25.3963,25.4627,1613381.8003473,0
+KBH.US,D,20190729,000000,25.4627,25.5409,25.0657,25.2836,1574628.1147551,0
+KBH.US,D,20190730,000000,25.2924,26.2605,25.2736,25.8823,1620565.7799679,0
+KBH.US,D,20190731,000000,25.8645,25.9942,24.8044,25.0341,1915728.2355824,0
+KBH.US,D,20190801,000000,25.1103,26.11,24.9084,25.5003,2349719.0010695,0
+KBH.US,D,20190802,000000,25.4142,25.4715,24.6322,24.7183,1639280.9005517,0
+KBH.US,D,20190805,000000,24.4332,24.6906,23.774,24.0799,1770547.3924719,0
+KBH.US,D,20190806,000000,24.1095,24.4827,24.0136,24.4728,1625108.9323169,0
+KBH.US,D,20190807,000000,24.2798,25.2568,24.0324,25.0241,2293359.463579,0
+KBH.US,D,20190808,000000,25.1291,25.7764,25.1291,25.5765,1673138.8520361,0
+KBH.US,D,20190809,000000,25.5003,25.5399,25.0043,25.0637,1136834.7196389,0
+KBH.US,D,20190812,000000,24.8994,25.1291,24.6708,25.0816,799438.22267453,0
+KBH.US,D,20190813,000000,25.5488,26.205,25.2518,25.9189,1363917.5776338,0
+KBH.US,D,20190814,000000,25.6339,25.8062,25.0777,25.3667,1356716.4235435,0
+KBH.US,D,20190815,000000,25.4231,25.7517,25.232,25.2518,1503501.5641702,0
+KBH.US,D,20190816,000000,25.2816,25.6894,25.2232,25.5864,1221970.5861286,0
+KBH.US,D,20190819,000000,25.8823,26.4159,25.718,26.1398,1491883.5405959,0
+KBH.US,D,20190820,000000,26.1972,26.8197,25.9665,26.6634,1443335.355999,0
+KBH.US,D,20190821,000000,26.8049,27.2731,26.4357,26.8425,1633164.7688371,0
+KBH.US,D,20190822,000000,26.8515,27.3295,26.5476,27.1296,1606173.5744166,0
+KBH.US,D,20190823,000000,27.1563,27.5631,26.6683,26.7663,2041494.8561688,0
+KBH.US,D,20190826,000000,26.9108,26.9791,26.5476,26.7861,1268211.3302173,0
+KBH.US,D,20190827,000000,27.0434,27.0434,26.4634,26.5278,1286475.873539,0
+KBH.US,D,20190828,000000,26.4159,26.9207,26.0239,26.891,1737146.0798272,0
+KBH.US,D,20190829,000000,27.082,27.3117,26.8099,26.8425,1335933.2947634,0
+KBH.US,D,20190830,000000,26.9207,26.9742,26.4446,26.7663,1208343.1496074,0
+KBH.US,D,20190903,000000,26.6446,26.7307,26.3288,26.5188,756494.9767551,0
+KBH.US,D,20190904,000000,26.7663,27.5879,26.5564,27.3394,1355131.3210228,0
+KBH.US,D,20190905,000000,27.6334,27.7205,26.9207,27.3018,1780405.5380405,0
+KBH.US,D,20190906,000000,27.3958,27.8432,27.3958,27.5879,1156550.0005131,0
+KBH.US,D,20190909,000000,27.5216,28.0175,27.3394,27.7502,1312204.2393101,0
+KBH.US,D,20190910,000000,27.7007,27.8165,27.1108,27.5116,1533877.1393709,0
+KBH.US,D,20190911,000000,27.7799,28.253,27.6245,28.2065,1532776.9630517,0
+KBH.US,D,20190912,000000,28.4817,29.1884,28.3214,28.9202,1943478.1374553,0
+KBH.US,D,20190913,000000,29.3983,29.427,28.4391,28.7964,1875109.6046408,0
+KBH.US,D,20190916,000000,28.7866,29.1122,28.5737,28.9123,1518552.461145,0
+KBH.US,D,20190917,000000,28.8548,29.8783,28.8548,29.7695,2251507.3016127,0
+KBH.US,D,20190918,000000,29.6348,29.9714,29.3795,29.9121,2508974.8271746,0
+KBH.US,D,20190919,000000,29.9971,30.0734,29.6844,29.7497,1700078.5230476,0
+KBH.US,D,20190920,000000,29.7497,30.113,29.5606,29.9902,1897855.6742735,0
+KBH.US,D,20190923,000000,29.8923,30.3683,29.8923,30.1318,1578447.9188537,0
+KBH.US,D,20190924,000000,30.3218,30.5426,29.9021,29.9615,2095692.4310115,0
+KBH.US,D,20190925,000000,30.5504,30.9514,29.9803,30.8553,6154575.2495637,0
+KBH.US,D,20190926,000000,31.4452,31.5324,30.2377,31.1889,5772013.9385199,0
+KBH.US,D,20190927,000000,31.3324,31.5522,30.99,30.9988,2630383.1735261,0
+KBH.US,D,20190930,000000,31.1117,32.7024,31.1117,32.3985,5197423.8722622,0
+KBH.US,D,20191001,000000,32.3896,32.6113,31.7521,32.1887,3019373.7977897,0
+KBH.US,D,20191002,000000,32.2856,32.4282,31.475,31.9134,2244591.0416658,0
+KBH.US,D,20191003,000000,31.865,32.0956,31.1641,31.5423,2363248.4420875,0
+KBH.US,D,20191004,000000,31.7135,32.343,31.566,32.1421,2494615.9602996,0
+KBH.US,D,20191007,000000,31.9412,32.4084,31.9214,32.2273,1362808.3089481,0
+KBH.US,D,20191008,000000,31.9511,32.6757,31.8888,32.2946,1571276.0623881,0
+KBH.US,D,20191009,000000,32.5817,32.8776,32.352,32.3618,2153839.1236065,0
+KBH.US,D,20191010,000000,32.4084,32.6193,32.0471,32.4648,2657677.4468224,0
+KBH.US,D,20191011,000000,32.9172,33.0369,32.256,32.3232,1832397.7089299,0
+KBH.US,D,20191014,000000,32.2856,32.6657,32.1797,32.4569,1618456.350992,0
+KBH.US,D,20191015,000000,32.6479,33.1428,32.6103,33.1141,2306690.8930648,0
+KBH.US,D,20191016,000000,33.1626,34.0347,33.0567,34.0109,2174323.2145625,0
+KBH.US,D,20191017,000000,34.1238,34.8217,34.1238,34.4395,2736264.7890679,0
+KBH.US,D,20191018,000000,34.3713,34.9038,34.2762,34.7633,1652990.1683695,0
+KBH.US,D,20191021,000000,35.0196,35.2007,34.4494,34.5346,1698438.8663293,0
+KBH.US,D,20191022,000000,34.7919,34.8593,34.1525,34.6019,1345129.7181197,0
+KBH.US,D,20191023,000000,34.582,34.6652,33.9555,34.3713,1969606.5673425,0
+KBH.US,D,20191024,000000,34.3999,35.1067,34.1911,35.0671,1393241.4691353,0
+KBH.US,D,20191025,000000,35.0671,35.6393,34.8503,34.8593,2266847.1337824,0
+KBH.US,D,20191028,000000,34.8781,35.0869,33.7991,33.808,2425230.0927251,0
+KBH.US,D,20191029,000000,33.7447,34.3613,33.5784,33.7546,1757809.9975828,0
+KBH.US,D,20191030,000000,33.706,34.2386,32.9241,34.2386,2328808.5791616,0
+KBH.US,D,20191031,000000,34.1911,34.2762,33.716,34.0109,1279024.1742448,0
+KBH.US,D,20191101,000000,34.2485,34.684,34.0486,34.6108,1704098.3592043,0
+KBH.US,D,20191104,000000,34.3049,34.4119,32.5321,32.839,3384523.2274159,0
+KBH.US,D,20191105,000000,32.839,33.0657,31.8174,31.9986,2673743.6580314,0
+KBH.US,D,20191106,000000,32.1145,32.644,31.6739,32.5619,2105410.1500342,0
+KBH.US,D,20191107,000000,32.5915,32.6291,30.7415,31.0088,2984622.7738846,0
+KBH.US,D,20191108,000000,31.1117,31.5898,30.89,31.0741,1416711.8972813,0
+KBH.US,D,20191111,000000,31.1493,32.0956,31.1434,31.9798,1708446.5308098,0
+KBH.US,D,20191112,000000,32.2075,32.6945,31.6839,32.3232,1943810.5139559,0
+KBH.US,D,20191113,000000,32.2075,32.9429,32.1135,32.83,1375623.4940821,0
+KBH.US,D,20191114,000000,32.7133,33.2428,32.6578,33.0389,822272.1851812,0
+KBH.US,D,20191115,000000,33.0587,33.1706,32.6766,32.7508,838445.48425956,0
+KBH.US,D,20191118,000000,32.741,33.4032,32.6281,33.2032,1209121.0520554,0
+KBH.US,D,20191119,000000,33.3834,33.71,33.2122,33.3458,1362879.0273525,0
+KBH.US,D,20191120,000000,33.2963,33.9377,33.1548,33.4032,967217.63703144,0
+KBH.US,D,20191121,000000,33.4705,33.5922,32.7706,32.83,971435.48472038,0
+KBH.US,D,20191122,000000,32.9825,33.1934,32.4648,32.5232,1011112.550621,0
+KBH.US,D,20191125,000000,32.741,33.3458,32.6202,33.1062,859133.6483252,0
+KBH.US,D,20191126,000000,32.9528,33.5457,32.9528,33.5269,823128.88813694,0
+KBH.US,D,20191127,000000,33.5824,33.7813,33.236,33.3161,755822.14165071,0
+KBH.US,D,20191129,000000,33.1746,33.5457,32.9528,33.0389,407658.2624902,0
+KBH.US,D,20191202,000000,32.8895,32.9677,32.0461,32.2946,1727053.5532614,0
+KBH.US,D,20191203,000000,32.2173,32.83,32.0659,32.8102,1257834.919771,0
+KBH.US,D,20191204,000000,32.8498,33.221,32.5827,32.9825,872574.18620631,0
+KBH.US,D,20191205,000000,32.9825,33.7586,32.8796,33.5071,1247065.5170492,0
+KBH.US,D,20191206,000000,33.5824,33.7932,32.5331,32.6667,1599959.4471988,0
+KBH.US,D,20191209,000000,32.6856,33.5358,32.6667,33.2874,1632558.6110854,0
+KBH.US,D,20191210,000000,33.231,33.5071,33.0677,33.422,785280.39812058,0
+KBH.US,D,20191211,000000,33.517,34.1664,33.3359,34.1376,1140500.9637739,0
+KBH.US,D,20191212,000000,33.9377,34.1564,33.0775,33.1548,1041525.5055498,0
+KBH.US,D,20191213,000000,32.9627,33.5645,32.9073,33.3933,788066.70325257,0
+KBH.US,D,20191216,000000,33.4032,33.5734,33.0389,33.2408,1138541.05371,0
+KBH.US,D,20191217,000000,33.1646,33.3547,32.3708,32.5629,1565683.2468658,0
+KBH.US,D,20191218,000000,32.8994,33.0587,31.7501,31.9036,2150256.7312939,0
+KBH.US,D,20191219,000000,31.7601,31.7601,30.8811,31.2355,2259556.0662924,0
+KBH.US,D,20191220,000000,31.3849,32.5381,31.3305,32.3985,2722550.4699356,0
+KBH.US,D,20191223,000000,32.352,32.5827,31.8353,31.9501,1072453.6945676,0
+KBH.US,D,20191224,000000,32.0659,32.5827,31.9124,32.5044,587548.70872616,0
+KBH.US,D,20191226,000000,32.4945,32.6014,32.2173,32.2946,905060.20064594,0
+KBH.US,D,20191227,000000,32.4084,32.6856,32.1313,32.4183,922198.30081243,0
+KBH.US,D,20191230,000000,32.3232,32.5083,32.1511,32.4648,1354690.84639,0
+KBH.US,D,20191231,000000,32.3806,32.9429,32.3806,32.741,1149912.5731319,0
+KBH.US,D,20200102,000000,32.8994,33.0291,32.4381,32.9726,1379302.8716349,0
+KBH.US,D,20200103,000000,32.6301,33.4605,32.6014,33.3547,1364624.7616774,0
+KBH.US,D,20200106,000000,33.4032,34.2624,33.3359,34.0624,1975605.5085586,0
+KBH.US,D,20200107,000000,34.396,34.8385,34.206,34.6444,2371424.4998951,0
+KBH.US,D,20200108,000000,35.1799,35.6877,34.9582,35.3512,3127948.7742749,0
+KBH.US,D,20200109,000000,35.7719,35.9164,35.1889,35.4106,3823014.7142095,0
+KBH.US,D,20200110,000000,33.8823,34.7603,33.4804,34.2624,5046570.4028588,0
+KBH.US,D,20200113,000000,34.3385,34.6246,33.622,33.6902,1941426.2934658,0
+KBH.US,D,20200114,000000,33.6902,34.6246,33.622,34.492,1880431.6697007,0
+KBH.US,D,20200115,000000,34.7405,35.1047,34.6444,35.0948,1346679.4614383,0
+KBH.US,D,20200116,000000,35.1146,35.2551,34.6395,34.9107,1137820.7362484,0
+KBH.US,D,20200117,000000,35.2363,35.5234,34.978,35.1701,1518128.1507188,0
+KBH.US,D,20200121,000000,35.2067,36.2223,35.1701,36.1539,1453954.229546,0
+KBH.US,D,20200122,000000,36.3054,36.8607,36.0995,36.5657,1150790.491609,0
+KBH.US,D,20200123,000000,36.5737,37.6278,36.4796,37.1566,1566418.7182712,0
+KBH.US,D,20200124,000000,37.1566,37.3586,36.1451,36.4222,1881854.1198914,0
+KBH.US,D,20200127,000000,36.2312,37.1864,36.2074,36.5559,2007794.5056999,0
+KBH.US,D,20200128,000000,36.927,37.5486,36.6786,37.1666,2441092.2308242,0
+KBH.US,D,20200129,000000,37.127,37.2824,36.3796,36.7182,1215651.3915671,0
+KBH.US,D,20200130,000000,36.6984,37.0241,36.0283,36.3252,1254853.6338956,0
+KBH.US,D,20200131,000000,36.3549,36.7508,35.6383,35.8768,2077463.2468919,0
+KBH.US,D,20200203,000000,36.0203,36.4034,35.4848,36.1451,1238304.5170112,0
+KBH.US,D,20200204,000000,36.4123,36.4222,35.1047,35.1334,2202021.5930266,0
+KBH.US,D,20200205,000000,34.9978,35.957,34.6068,35.7353,3200722.0534185,0
+KBH.US,D,20200206,000000,35.8788,36.3578,35.6303,35.9857,1467244.2382521,0
+KBH.US,D,20200207,000000,36.1283,36.732,36.0302,36.5024,1389434.7984546,0
+KBH.US,D,20200210,000000,36.6548,37.517,36.5212,37.4199,1275310.4477527,0
+KBH.US,D,20200211,000000,37.5368,37.7605,37.222,37.4011,2211415.0176521,0
+KBH.US,D,20200212,000000,37.3744,37.4387,36.635,37.1151,1423296.7909906,0
+KBH.US,D,20200213,000000,36.7816,37.8813,36.742,37.803,1538407.158302,0
+KBH.US,D,20200214,000000,38.0238,38.1594,37.5021,38.091,1165335.2468611,0
+KBH.US,D,20200218,000000,38.2623,38.7988,37.8813,37.9861,923006.51114803,0
+KBH.US,D,20200219,000000,38.2079,38.589,37.9861,38.2534,840889.31026185,0
+KBH.US,D,20200220,000000,38.1782,38.5504,37.5269,38.3514,1276774.318723,0
+KBH.US,D,20200221,000000,38.4652,38.7621,38.0238,38.1782,967571.22905327,0
+KBH.US,D,20200224,000000,37.604,38.0634,37.3279,37.3457,1109322.229552,0
+KBH.US,D,20200225,000000,37.5467,37.5467,35.1701,35.1799,1353188.5854286,0
+KBH.US,D,20200226,000000,34.4811,35.372,33.6002,33.8763,3040927.7571774,0
+KBH.US,D,20200227,000000,33.0537,34.3841,32.2203,33.0439,2064320.7365721,0
+KBH.US,D,20200228,000000,32.0966,32.4312,30.3337,31.2157,3199408.7116232,0
+KBH.US,D,20200302,000000,31.7225,32.844,30.8177,32.844,3587510.3045176,0
+KBH.US,D,20200303,000000,32.8538,34.3237,32.3074,33.2072,2675222.6829455,0
+KBH.US,D,20200304,000000,33.9249,35.0948,33.5705,34.4712,2532238.1514221,0
+KBH.US,D,20200305,000000,33.6862,34.0594,32.4114,32.7548,2296427.6320656,0
+KBH.US,D,20200306,000000,31.3948,31.6027,29.2993,30.5069,3152745.6776341,0
+KBH.US,D,20200309,000000,28.362,28.6103,25.8804,27.5938,4069779.5144021,0
+KBH.US,D,20200310,000000,28.3808,28.8094,25.9557,28.254,3003263.1350124,0
+KBH.US,D,20200311,000000,27.2791,27.6126,25.1707,25.6022,2035448.4325955,0
+KBH.US,D,20200312,000000,23.7345,24.4342,21.9547,22.3357,3931937.2211389,0
+KBH.US,D,20200313,000000,23.6959,23.8592,20.1907,22.0289,3136166.2528622,0
+KBH.US,D,20200316,000000,19.004,19.7216,14.9417,15.3722,3176417.148101,0
+KBH.US,D,20200317,000000,15.7553,15.9078,12.7759,13.1708,4540431.7109751,0
+KBH.US,D,20200318,000000,12.4018,12.567,9.58859,10.5923,4141536.4690487,0
+KBH.US,D,20200319,000000,10.4883,12.2305,9.40646,11.8286,6362450.9889329,0
+KBH.US,D,20200320,000000,12.3839,12.7145,10.9189,11.591,4350613.4110292,0
+KBH.US,D,20200323,000000,11.5514,11.6643,10.2577,10.8705,4373250.3722665,0
+KBH.US,D,20200324,000000,12.4512,15.1148,12.0018,14.9595,5222060.1438173,0
+KBH.US,D,20200325,000000,16.4551,19.1366,15.7464,18.6476,6424492.2450826,0
+KBH.US,D,20200326,000000,18.3903,19.8701,17.7478,18.2744,5109241.0528074,0
+KBH.US,D,20200327,000000,18.6872,19.2515,16.761,17.1926,6878594.3145084,0
+KBH.US,D,20200330,000000,16.5413,17.6241,16.1769,17.4321,4189711.8666283,0
+KBH.US,D,20200331,000000,17.4796,18.3229,17.0589,17.3361,3808571.9955122,0
+KBH.US,D,20200401,000000,16.2354,16.4947,15.3257,15.8246,4134306.0173338,0
+KBH.US,D,20200402,000000,15.985,16.9797,14.7694,15.5366,4597083.2144493,0
+KBH.US,D,20200403,000000,15.6296,15.7949,14.7219,15.4494,3579490.8374626,0
+KBH.US,D,20200406,000000,16.8956,19.1455,16.7224,18.4487,4768714.7613183,0
+KBH.US,D,20200407,000000,19.779,20.468,18.3131,18.6773,3774044.2397122,0
+KBH.US,D,20200408,000000,19.1554,21.3786,18.8001,21.14,3343644.9589039,0
+KBH.US,D,20200409,000000,22.614,23.7809,20.9856,21.6172,3735408.7548816,0
+KBH.US,D,20200413,000000,21.0707,21.3014,18.4001,19.1554,4014462.5682445,0
+KBH.US,D,20200414,000000,21.0509,21.0509,19.48,19.7988,3166781.2603748,0
+KBH.US,D,20200415,000000,18.7456,19.6533,18.3417,19.1554,2494438.1540258,0
+KBH.US,D,20200416,000000,19.0792,19.7988,18.8485,19.3672,1654065.0881159,0
+KBH.US,D,20200417,000000,20.3343,20.8224,19.6919,20.2957,2554724.5834844,0
+KBH.US,D,20200420,000000,19.48,20.2957,19.2811,19.5394,2060237.2538514,0
+KBH.US,D,20200421,000000,18.61,19.7216,18.4675,19.4998,2428628.6171863,0
+KBH.US,D,20200422,000000,20.1145,20.458,19.6147,19.6919,2401203.0097104,0
+KBH.US,D,20200423,000000,20.0096,20.4778,19.3108,19.4246,2840003.6369574,0
+KBH.US,D,20200424,000000,19.7414,21.4162,19.5969,21.244,3131417.0068775,0
+KBH.US,D,20200427,000000,21.3598,22.6901,21.2638,22.4704,2639287.6308987,0
+KBH.US,D,20200428,000000,23.6582,24.2699,23.2355,24.1254,2834310.8054059,0
+KBH.US,D,20200429,000000,25.1806,26.5298,25.1657,26.3189,2954346.2044499,0
+KBH.US,D,20200430,000000,25.6498,25.725,24.8935,25.1331,2234976.3694608,0
+KBH.US,D,20200501,000000,24.069,24.2432,23.0059,24.1085,2435616.6058005,0
+KBH.US,D,20200504,000000,23.6097,24.8747,23.1831,24.7302,1573501.6715999,0
+KBH.US,D,20200505,000000,25.2468,26.0516,24.9885,25.2182,1935875.9089861,0
+KBH.US,D,20200506,000000,25.2766,25.6418,24.6223,25.0757,1347845.3048474,0
+KBH.US,D,20200507,000000,25.1143,25.8645,25.1143,25.622,1710358.9585165,0
+KBH.US,D,20200508,000000,26.209,27.6987,25.7368,27.4295,1687771.5001622,0
+KBH.US,D,20200511,000000,26.6802,27.5067,26.2189,27.0068,1986073.8529305,0
+KBH.US,D,20200512,000000,27.1028,27.2473,25.5468,25.5468,1480980.7831686,0
+KBH.US,D,20200513,000000,25.2083,25.2548,23.4306,23.576,2401961.717163,0
+KBH.US,D,20200514,000000,22.8743,23.7958,21.7498,23.5662,2445702.0605259,0
+KBH.US,D,20200515,000000,23.1346,24.2966,22.6545,23.7493,2006271.0292173,0
+KBH.US,D,20200518,000000,25.4112,27.8056,25.3251,27.5265,2999889.8671241,0
+KBH.US,D,20200519,000000,27.3335,28.5441,26.6228,27.2187,2385837.9209677,0
+KBH.US,D,20200520,000000,28.2085,28.2085,26.5347,26.8049,2585629.536455,0
+KBH.US,D,20200521,000000,26.6128,28.6975,26.603,28.1986,2731209.4334187,0
+KBH.US,D,20200522,000000,28.6589,29.525,28.0828,29.3429,1681387.6487739,0
+KBH.US,D,20200526,000000,30.986,31.6661,30.207,30.5346,2234957.1744653,0
+KBH.US,D,20200527,000000,31.6205,33.8298,31.5819,33.7922,2932133.5536388,0
+KBH.US,D,20200528,000000,34.3583,34.5029,32.1105,32.4836,3687435.4098859,0
+KBH.US,D,20200529,000000,32.0619,33.5784,31.5254,31.7937,3222771.0416367,0
+KBH.US,D,20200601,000000,32.0421,33.6576,31.5254,32.4559,1696023.3276887,0
+KBH.US,D,20200602,000000,32.9548,33.721,32.3312,33.618,2118113.1959841,0
+KBH.US,D,20200603,000000,34.5029,35.7719,34.2831,35.3779,2099256.6385915,0
+KBH.US,D,20200604,000000,34.8315,35.7145,33.1676,33.4269,2321095.2217711,0
+KBH.US,D,20200605,000000,35.368,35.6857,34.0228,34.9048,2408004.0996845,0
+KBH.US,D,20200608,000000,35.561,35.8768,33.1478,33.5031,2279414.8045011,0
+KBH.US,D,20200609,000000,32.5321,33.3002,32.1867,32.35,3085500.557186,0
+KBH.US,D,20200610,000000,31.9848,32.9182,30.8999,32.2441,2297707.6351846,0
+KBH.US,D,20200611,000000,29.4487,30.7257,28.4718,28.5243,2910248.2280135,0
+KBH.US,D,20200612,000000,30.2822,30.7069,29.1884,30.6692,2413477.7041825,0
+KBH.US,D,20200615,000000,28.9667,33.0221,28.9182,32.9933,2334197.3215742,0
+KBH.US,D,20200616,000000,34.5999,34.6098,32.1015,33.0221,2205813.1097635,0
+KBH.US,D,20200617,000000,33.3883,33.7922,32.1679,32.5123,1808773.7208201,0
+KBH.US,D,20200618,000000,31.9936,32.7618,31.5957,31.6859,1566339.9177635,0
+KBH.US,D,20200619,000000,32.3598,32.6677,30.4188,31.0335,2294817.2729719,0
+KBH.US,D,20200622,000000,31.0434,32.3124,30.6791,32.1956,1701212.0380433,0
+KBH.US,D,20200623,000000,32.5619,33.0221,31.8808,32.742,2021627.0255937,0
+KBH.US,D,20200624,000000,32.5321,32.5667,30.3218,32.0323,5588013.7427274,0
+KBH.US,D,20200625,000000,28.1343,28.7272,27.2285,28.2362,11233520.53794,0
+KBH.US,D,20200626,000000,28.1393,28.1393,26.4407,27.468,4419146.6166997,0
+KBH.US,D,20200629,000000,27.3998,29.2746,26.9593,28.7934,2366562.1044635,0
+KBH.US,D,20200630,000000,28.9103,29.6646,28.3243,29.4854,1627161.7865694,0
+KBH.US,D,20200701,000000,29.4487,29.7091,28.0927,28.2164,1741912.5002814,0
+KBH.US,D,20200702,000000,28.9469,29.1597,28.0471,28.2263,1427827.8201846,0
+KBH.US,D,20200706,000000,28.8915,29.1884,28.0313,28.5737,1756400.68081,0
+KBH.US,D,20200707,000000,28.1788,28.8519,27.9976,28.064,1552106.3234905,0
+KBH.US,D,20200708,000000,28.353,29.7091,28.255,29.6893,1933255.2869729,0
+KBH.US,D,20200709,000000,29.8417,29.8417,27.4968,27.9096,2021945.2584134,0
+KBH.US,D,20200710,000000,28.1887,29.5537,27.9482,29.3429,2166619.9598012,0
+KBH.US,D,20200713,000000,29.9289,29.9367,28.1026,28.1393,1996350.2473477,0
+KBH.US,D,20200714,000000,27.9382,29.1884,27.7967,29.1023,1396710.7120009,0
+KBH.US,D,20200715,000000,30.0813,30.2466,29.0251,30.0427,2318405.9018794,0
+KBH.US,D,20200716,000000,28.8519,30.8653,28.842,30.6692,2573791.2755642,0
+KBH.US,D,20200717,000000,30.9098,31.5036,30.2169,30.4188,1951311.7161333,0
+KBH.US,D,20200720,000000,30.2367,30.4386,29.131,29.6299,1910793.1012206,0
+KBH.US,D,20200721,000000,29.7734,30.0972,29.5487,29.7645,1293010.2541024,0
+KBH.US,D,20200722,000000,29.6012,32.1015,29.6012,31.8026,2530180.245855,0
+KBH.US,D,20200723,000000,33.1379,33.3883,31.182,31.8026,2098965.6828707,0
+KBH.US,D,20200724,000000,31.7838,32.1105,30.8355,31.9174,1136268.972404,0
+KBH.US,D,20200727,000000,32.1767,33.3299,31.8798,33.3002,1202693.7593615,0
+KBH.US,D,20200728,000000,33.5517,33.9803,32.2936,32.3213,1769956.388664,0
+KBH.US,D,20200729,000000,32.5223,33.032,32.4559,32.9845,1287200.2320523,0
+KBH.US,D,20200730,000000,32.1956,32.7914,31.764,32.5817,1277541.1082789,0
+KBH.US,D,20200731,000000,32.35,32.5717,31.5205,32.3312,1486380.6384733,0
+KBH.US,D,20200803,000000,32.7232,33.4269,32.2738,32.64,1108524.1218456,0
+KBH.US,D,20200804,000000,32.3886,32.9182,32.0134,32.1679,1119612.7676501,0
+KBH.US,D,20200805,000000,32.5529,33.1992,32.0975,32.8627,1173667.8954212,0
+KBH.US,D,20200806,000000,34.0179,34.3743,33.5358,33.7773,1948604.211509,0
+KBH.US,D,20200807,000000,33.5457,33.8051,32.6875,33.5071,1069575.4555099,0
+KBH.US,D,20200810,000000,33.9109,36.0897,33.7288,34.8187,2109310.7751664,0
+KBH.US,D,20200811,000000,35.6075,35.762,34.6068,34.691,2049732.5400144,0
+KBH.US,D,20200812,000000,35.078,35.3383,34.2495,35.2799,1031298.6140156,0
+KBH.US,D,20200813,000000,34.5672,35.3571,34.4524,34.981,924540.09025984,0
+KBH.US,D,20200814,000000,34.4128,34.9711,33.8823,34.8483,1312570.9647499,0
+KBH.US,D,20200817,000000,35.0681,36.0213,34.6246,35.6075,1526606.2771393,0
+KBH.US,D,20200818,000000,36.1381,37.1032,35.8966,36.2252,1759391.0590518,0
+KBH.US,D,20200819,000000,36.05,36.3886,35.4818,35.6461,1127331.1763552,0
+KBH.US,D,20200820,000000,35.2215,36.5805,34.981,35.7907,1240842.297465,0
+KBH.US,D,20200821,000000,35.473,36.7458,35.4166,36.6093,1401291.244078,0
+KBH.US,D,20200824,000000,37.0251,37.0251,35.9946,36.4657,971848.68225446,0
+KBH.US,D,20200825,000000,36.6964,36.8409,35.5402,36.1381,1447460.2594994,0
+KBH.US,D,20200826,000000,36.2163,36.5707,35.4818,35.5016,1183539.1744077,0
+KBH.US,D,20200827,000000,35.8283,36.1381,34.8285,34.8573,1002910.2259776,0
+KBH.US,D,20200828,000000,35.1077,35.5106,34.7207,35.2997,1130239.7233004,0
+KBH.US,D,20200831,000000,35.0978,35.2701,34.2495,34.4603,1320707.6223036,0
+KBH.US,D,20200901,000000,34.2218,35.5789,33.7773,35.5106,1024050.9878311,0
+KBH.US,D,20200902,000000,35.7233,35.7818,34.4227,35.5977,1217063.7391286,0
+KBH.US,D,20200903,000000,35.8204,35.8283,33.7586,34.3357,1445578.1396804,0
+KBH.US,D,20200904,000000,34.7503,35.2205,32.341,33.3329,1904471.8861333,0
+KBH.US,D,20200908,000000,32.9765,34.0179,32.641,32.843,1241821.242234,0
+KBH.US,D,20200909,000000,33.0835,34.8385,32.8627,34.6811,1607825.3542901,0
+KBH.US,D,20200910,000000,34.8671,35.6343,34.6068,34.6811,1232295.4731659,0
+KBH.US,D,20200911,000000,34.8385,35.7818,34.7503,35.3868,962901.79383931,0
+KBH.US,D,20200914,000000,35.7233,36.8033,35.5363,36.7756,1331616.4413084,0
+KBH.US,D,20200915,000000,36.4272,36.9667,35.463,35.569,1253506.9534239,0
+KBH.US,D,20200916,000000,36.5143,37.997,36.148,37.5358,1973866.8460741,0
+KBH.US,D,20200917,000000,36.9567,37.6031,36.5429,37.2062,1399578.8484294,0
+KBH.US,D,20200918,000000,37.5932,37.997,36.8033,37.5744,2279807.7967768,0
+KBH.US,D,20200921,000000,36.7558,37.804,35.9659,37.516,1909785.8690898,0
+KBH.US,D,20200922,000000,37.3991,39.3739,37.0063,39.0304,3938233.1796532,0
+KBH.US,D,20200923,000000,38.5464,38.6048,35.7907,36.0897,4775986.6338129,0
+KBH.US,D,20200924,000000,35.857,36.4657,35.0879,35.956,2478663.9088007,0
+KBH.US,D,20200925,000000,35.6561,35.7719,34.6444,35.078,2897845.2301507,0
+KBH.US,D,20200928,000000,35.8283,37.3675,35.4264,37.2358,2064535.9225739,0
+KBH.US,D,20200929,000000,37.2854,37.3427,36.2163,36.3202,964473.76294206,0
+KBH.US,D,20200930,000000,36.3302,37.8635,36.2728,36.9963,1551909.3222212,0
+KBH.US,D,20201001,000000,37.516,38.3157,37.0251,38.2663,1958512.8702234,0
+KBH.US,D,20201002,000000,37.129,38.6345,36.927,38.3653,1168193.2806604,0
+KBH.US,D,20201005,000000,38.9334,39.1443,37.0497,38.1238,1154552.7107212,0
+KBH.US,D,20201006,000000,38.5464,38.8157,37.129,37.2952,1208969.5126175,0
+KBH.US,D,20201007,000000,37.9317,38.3553,36.4845,37.0251,1664455.6422429,0
+KBH.US,D,20201008,000000,37.7664,38.8453,37.612,38.6048,1217186.9912047,0
+KBH.US,D,20201009,000000,39.1927,39.9738,38.971,39.3363,1217219.3196182,0
+KBH.US,D,20201012,000000,39.5115,39.9054,39.0394,39.7718,777622.60519072,0
+KBH.US,D,20201013,000000,39.7421,39.7421,38.585,38.9622,895290.95821432,0
+KBH.US,D,20201014,000000,39.2413,39.3937,38.7117,39.0859,662907.25068085,0
+KBH.US,D,20201015,000000,38.3841,40.0895,38.3157,39.944,1005617.7306019,0
+KBH.US,D,20201016,000000,39.954,40.6666,39.3007,39.364,1012041.992507,0
+KBH.US,D,20201019,000000,39.5402,39.944,38.7018,38.9622,800442.42401651,0
+KBH.US,D,20201020,000000,39.364,39.6937,38.683,38.9908,1025389.5861995,0
+KBH.US,D,20201021,000000,38.9908,39.3106,36.5905,36.7934,1272136.2016596,0
+KBH.US,D,20201022,000000,36.7458,36.9468,34.8385,35.2315,1787753.180254,0
+KBH.US,D,20201023,000000,35.6561,36.5429,35.2997,36.253,1771270.7407223,0
+KBH.US,D,20201026,000000,35.1929,35.5204,34.0179,34.3831,2470420.1633775,0
+KBH.US,D,20201027,000000,34.5,34.5574,32.5925,32.9379,1720620.1989899,0
+KBH.US,D,20201028,000000,32.1105,33.6902,31.9076,32.735,1073651.8663901,0
+KBH.US,D,20201029,000000,32.9201,33.1904,31.7531,31.9936,849049.2038627,0
+KBH.US,D,20201030,000000,31.763,32.2837,30.8465,31.079,1709892.2170477,0
+KBH.US,D,20201102,000000,31.9936,32.5529,31.1068,32.1015,1115283.7910401,0
+KBH.US,D,20201103,000000,32.7736,33.0339,31.8946,32.7162,845147.56846756,0
+KBH.US,D,20201104,000000,33.1607,35.3968,33.131,34.8187,2108416.6924826,0
+KBH.US,D,20201105,000000,35.1077,35.6857,33.8249,33.9991,1711426.8064225,0
+KBH.US,D,20201106,000000,33.9991,34.0664,32.3213,32.735,1991005.9565035,0
+KBH.US,D,20201109,000000,33.6318,33.8337,29.1884,29.2864,5684229.1626553,0
+KBH.US,D,20201110,000000,30.1872,32.2787,29.2964,31.9491,2643389.2983518,0
+KBH.US,D,20201111,000000,32.249,32.3906,31.3117,32.2886,1512932.3685238,0
+KBH.US,D,20201112,000000,31.9877,32.9755,31.3661,31.7957,1387072.8037489,0
+KBH.US,D,20201113,000000,32.2401,32.9191,31.6106,32.6479,1052085.7838474,0
+KBH.US,D,20201116,000000,33.0924,33.1409,32.4618,33.1122,1419803.301815,0
+KBH.US,D,20201117,000000,33.3141,34.0555,32.8706,33.519,1257224.7209677,0
+KBH.US,D,20201118,000000,33.519,34.5356,33.3527,34.0129,1772543.6720009,0
+KBH.US,D,20201119,000000,34.1376,35.0295,33.9051,34.9503,1595252.6322568,0
+KBH.US,D,20201120,000000,34.8167,35.3393,34.6415,35.0879,1082419.9382685,0
+KBH.US,D,20201123,000000,35.1839,36.6944,35.1305,36.3064,1428648.1536752,0
+KBH.US,D,20201124,000000,36.734,36.8211,34.2445,34.3989,1964066.285492,0
+KBH.US,D,20201125,000000,34.8067,35.2215,33.9862,34.8464,1254643.4992084,0
+KBH.US,D,20201127,000000,34.7681,35.3779,34.1674,34.5742,547190.72561773,0
+KBH.US,D,20201130,000000,34.5356,34.7187,33.3438,34.0892,1171683.7390473,0
+KBH.US,D,20201201,000000,34.3989,34.5642,33.1992,33.3725,1453472.3341333,0
+KBH.US,D,20201202,000000,33.3042,33.5378,32.4242,32.5103,1342170.6580284,0
+KBH.US,D,20201203,000000,32.5203,34.1574,32.4618,33.8665,1162867.1745487,0
+KBH.US,D,20201204,000000,33.8763,34.0317,32.8508,33.4517,1059221.270848,0
+KBH.US,D,20201207,000000,33.5477,34.7583,32.9657,34.6791,1458967.1541525,0
+KBH.US,D,20201208,000000,34.003,34.3505,33.1755,33.4804,1525353.5511191,0
+KBH.US,D,20201209,000000,33.6932,33.9545,32.9093,33.0627,773378.49066588,0
+KBH.US,D,20201210,000000,32.8806,33.5942,32.5401,33.3725,656252.64883006,0
+KBH.US,D,20201211,000000,33.2378,33.7417,32.7142,33.0043,899939.17790696,0
+KBH.US,D,20201214,000000,33.5091,33.9347,32.6846,32.7044,1150139.8822889,0
+KBH.US,D,20201215,000000,33.0627,33.4467,32.6479,32.8806,1097631.4670475,0
+KBH.US,D,20201216,000000,33.2576,33.2576,32.347,32.8608,1633052.629653,0
+KBH.US,D,20201217,000000,33.4517,35.0978,33.4012,34.4772,1687629.0530905,0
+KBH.US,D,20201218,000000,34.689,35.0542,34.0218,34.4187,2273380.5040829,0
+KBH.US,D,20201221,000000,33.4121,34.487,32.9657,33.9347,1080051.8819852,0
+KBH.US,D,20201222,000000,33.9347,34.6603,33.614,34.4574,1044944.2352694,0
+KBH.US,D,20201223,000000,34.5256,34.589,33.6536,33.7615,904743.98835213,0
+KBH.US,D,20201224,000000,33.8367,34.7583,33.3438,34.7385,434762.60635762,0
+KBH.US,D,20201228,000000,34.7969,34.9602,33.7318,33.9644,761631.15343787,0
+KBH.US,D,20201229,000000,33.9842,34.1872,33.2092,33.4992,703343.02403406,0
+KBH.US,D,20201230,000000,33.7417,34.1278,33.2943,33.3042,675260.74566056,0
+KBH.US,D,20201231,000000,33.2943,33.2943,32.3668,32.4618,1231659.0075266,0
+KBH.US,D,20210104,000000,32.8508,32.9943,31.6304,32.4144,1449968.7423285,0
+KBH.US,D,20210105,000000,31.959,32.3946,31.376,31.465,2423024.6887717,0
+KBH.US,D,20210106,000000,31.2137,31.8818,30.7583,31.7759,2286529.0759802,0
+KBH.US,D,20210107,000000,32.0362,33.4605,31.766,33.228,2009359.4029622,0
+KBH.US,D,20210108,000000,33.3527,33.3527,31.667,31.9976,1459131.8270084,0
+KBH.US,D,20210111,000000,31.7462,32.9855,31.4948,32.6479,2073643.4427932,0
+KBH.US,D,20210112,000000,33.1904,33.3626,32.2976,33.0726,3566121.0179858,0
+KBH.US,D,20210113,000000,35.7075,36.5776,33.8565,33.9051,6755437.2030432,0
+KBH.US,D,20210114,000000,34.1278,35.2413,33.4605,34.1772,2454604.4973726,0
+KBH.US,D,20210115,000000,34.0792,34.885,33.813,34.6316,2886367.6331222,0
+KBH.US,D,20210119,000000,34.9998,36.637,34.9602,36.54,2960039.0360013,0
+KBH.US,D,20210120,000000,36.7241,39.9391,36.5687,39.2333,3039491.1633058,0
+KBH.US,D,20210121,000000,39.6481,41.0626,39.6135,39.8906,2668496.3524275,0
+KBH.US,D,20210122,000000,39.7362,41.2665,39.3294,40.8795,3103884.3115322,0
+KBH.US,D,20210125,000000,41.2853,42.1276,40.7468,41.3239,2345488.0199626,0
+KBH.US,D,20210126,000000,41.6733,42.3701,39.7758,40.6934,2423369.1884273,0
+KBH.US,D,20210127,000000,39.7065,41.9159,39.5818,41.1022,2758362.2699063,0
+KBH.US,D,20210128,000000,40.7418,41.4209,40.0064,40.8884,2657516.8150183,0
+KBH.US,D,20210129,000000,40.4509,40.8696,39.465,40.3272,2411964.330329,0
+KBH.US,D,20210201,000000,40.6558,41.0725,39.4352,40.346,1549522.0709425,0
+KBH.US,D,20210202,000000,40.6746,40.6746,39.0958,39.9886,1472779.468788,0
+KBH.US,D,20210203,000000,39.949,40.4925,39.4531,39.7748,1000738.1607006,0
+KBH.US,D,20210204,000000,39.7451,40.1045,38.7345,39.4729,1805860.1225603,0
+KBH.US,D,20210205,000000,39.7253,41.4357,39.073,41.3575,1249294.1570495,0
+KBH.US,D,20210208,000000,41.8931,43.944,41.7476,43.8173,1837106.5443978,0
+KBH.US,D,20210209,000000,43.4976,43.554,42.1256,42.6315,1599928.1290483,0
+KBH.US,D,20210210,000000,42.5146,43.4283,41.5812,42.4078,1300879.1919824,0
+KBH.US,D,20210211,000000,42.9126,44.3132,42.5928,43.458,1424975.8479629,0
+KBH.US,D,20210212,000000,42.9908,43.3491,42.185,42.8265,1249437.6143841,0
+KBH.US,D,20210216,000000,42.7671,42.7769,40.2895,40.3094,1656881.7011354,0
+KBH.US,D,20210217,000000,39.9193,40.3094,39.269,40.0945,1470887.2463398,0
+KBH.US,D,20210218,000000,40.0747,40.3282,39.4333,39.56,1073382.1261907,0
+KBH.US,D,20210219,000000,41.9227,41.9802,40.4063,41.1834,2666879.9317562,0
+KBH.US,D,20210222,000000,40.824,41.0269,39.3551,39.364,1336500.0522613,0
+KBH.US,D,20210223,000000,38.9087,39.4927,37.5387,39.3175,1337706.3061872,0
+KBH.US,D,20210224,000000,38.6474,40.5519,37.6981,40.4439,1470133.5902018,0
+KBH.US,D,20210225,000000,40.2202,40.2202,37.9079,38.1702,1526697.200802,0
+KBH.US,D,20210226,000000,38.6474,39.8322,37.8595,39.2492,1362814.3705256,0
+KBH.US,D,20210301,000000,40.0163,40.5419,39.2105,39.3739,1250351.9023263,0
+KBH.US,D,20210302,000000,39.56,40.2598,38.8305,40.0064,1038855.3806536,0
+KBH.US,D,20210303,000000,39.8708,40.1935,38.578,39.073,1043400.5535285,0
+KBH.US,D,20210304,000000,39.1512,40.8042,36.9845,38.4227,2032617.6758951,0
+KBH.US,D,20210305,000000,38.7909,41.4853,37.7624,41.4357,2570131.0930069,0
+KBH.US,D,20210308,000000,41.7951,42.9611,41.4071,42.2523,1247379.7088171,0
+KBH.US,D,20210309,000000,42.875,43.5441,41.7753,41.8049,1131770.2716234,0
+KBH.US,D,20210310,000000,41.8347,43.75,41.7376,43.3214,1189976.5697308,0
+KBH.US,D,20210311,000000,43.8272,43.9826,42.7869,43.1857,1051720.0686706,0
+KBH.US,D,20210312,000000,42.2326,43.0789,41.3407,42.6988,1155540.7478565,0
+KBH.US,D,20210315,000000,43.2155,44.2638,42.7097,44.2251,1061492.3418909,0
+KBH.US,D,20210316,000000,44.5557,45.2456,43.847,43.9638,1492117.9215932,0
+KBH.US,D,20210317,000000,43.6124,46.0424,42.9027,46.0424,1521603.4551619,0
+KBH.US,D,20210318,000000,44.6814,45.4129,42.3207,42.3395,1955458.8454178,0
+KBH.US,D,20210319,000000,42.9225,43.9341,41.8535,42.9423,2065825.0180593,0
+KBH.US,D,20210322,000000,43.6223,44.1479,42.4612,43.7104,1598319.7904804,0
+KBH.US,D,20210323,000000,43.8946,43.9915,41.8247,42.1454,1772549.7335784,0
+KBH.US,D,20210324,000000,42.7671,43.5263,42.0772,42.1752,2515512.2385267,0
+KBH.US,D,20210325,000000,39.3353,43.5065,39.3353,43.1561,3467426.4128534,0
+KBH.US,D,20210326,000000,43.7876,45.6842,42.8265,45.6742,2753605.9520812,0
+KBH.US,D,20210329,000000,45.3337,45.9069,43.5164,43.6817,1437507.1492164,0
+KBH.US,D,20210330,000000,43.4481,45.6346,43.3115,45.3921,1314023.7228281,0
+KBH.US,D,20210331,000000,45.6248,46.0138,44.9437,45.2258,1153401.010993,0
+KBH.US,D,20210401,000000,45.7138,46.5492,45.207,46.4404,1064508.9869686,0
+KBH.US,D,20210405,000000,46.6552,47.7925,46.3543,47.6569,1918169.0307959,0
+KBH.US,D,20210406,000000,47.8113,48.239,47.3362,47.8113,837479.67290852,0
+KBH.US,D,20210407,000000,47.8806,48.2588,46.9175,47.1204,1052560.6074196,0
+KBH.US,D,20210408,000000,47.356,47.4817,46.0722,46.1018,1110220.3532875,0
+KBH.US,D,20210409,000000,46.1306,47.9489,45.7801,47.6856,1041906.3746705,0
+KBH.US,D,20210412,000000,47.6479,47.9004,47.0927,47.7153,910712.62168057,0
+KBH.US,D,20210413,000000,47.3362,47.851,45.7515,47.1699,1488368.8358989,0
+KBH.US,D,20210414,000000,46.9274,47.8806,46.7917,46.868,833922.53716894,0
+KBH.US,D,20210415,000000,47.5213,47.5302,46.6947,46.7333,740186.30244551,0
+KBH.US,D,20210416,000000,47.3263,48.5211,47.255,48.2686,1253271.5621637,0
+KBH.US,D,20210419,000000,48.62,48.7546,47.2095,47.7628,1439017.492281,0
+KBH.US,D,20210420,000000,47.7628,47.841,44.5459,45.5376,1760634.6927057,0
+KBH.US,D,20210421,000000,45.4417,46.6899,45.207,46.4898,1192012.2495135,0
+KBH.US,D,20210422,000000,46.3345,46.5444,45.5079,45.8871,1351203.4187918,0
+KBH.US,D,20210423,000000,45.8781,46.7433,45.2456,46.4898,1054697.3134944,0
+KBH.US,D,20210426,000000,46.8977,47.4421,46.2859,47.3461,724032.19836262,0
+KBH.US,D,20210427,000000,47.8905,48.6002,47.065,47.2679,1025265.3238604,0
+KBH.US,D,20210428,000000,47.4916,47.7242,47.065,47.3362,1085766.9393208,0
+KBH.US,D,20210429,000000,47.8212,48.7062,47.3847,48.2488,1211858.8645673,0
+KBH.US,D,20210430,000000,48.2488,48.2686,46.5671,46.8779,1072077.8767616,0
+KBH.US,D,20210503,000000,47.5886,48.4052,47.2501,48.1627,786835.19275369,0
+KBH.US,D,20210504,000000,47.8707,48.23,47.2293,48.2003,767305.80025672,0
+KBH.US,D,20210505,000000,48.425,48.425,47.7341,48.0935,860431.83617677,0
+KBH.US,D,20210506,000000,48.3666,48.3666,46.7977,47.5569,1182401.6183603,0
+KBH.US,D,20210507,000000,47.5767,49.7128,47.0511,49.5554,1183854.3764386,0
+KBH.US,D,20210510,000000,49.6238,51.1649,49.01,49.7217,1124483.245185,0
+KBH.US,D,20210511,000000,48.7468,48.8734,46.7185,47.3045,1828579.925357,0
+KBH.US,D,20210512,000000,46.6601,46.7779,42.869,43.0828,2958279.1579955,0
+KBH.US,D,20210513,000000,43.4144,45.2961,43.3452,44.7894,1622358.99665,0
+KBH.US,D,20210514,000000,45.3159,45.9494,44.9933,45.7821,1170859.364505,0
+KBH.US,D,20210517,000000,45.3833,45.7118,44.1063,44.7498,1645754.66534,0
+KBH.US,D,20210518,000000,44.7596,44.9249,43.4234,43.5312,1393464.7372405,0
+KBH.US,D,20210519,000000,42.5068,43.5481,41.5516,42.9364,1645639.4953671,0
+KBH.US,D,20210520,000000,42.9462,43.5599,42.3415,43.2877,1179339.5114513,0
+KBH.US,D,20210521,000000,43.7648,44.3053,42.4097,42.4484,1375221.4094402,0
+KBH.US,D,20210524,000000,42.7611,42.8195,42.2435,42.488,915758.8849635,0
+KBH.US,D,20210525,000000,42.8868,44.72,42.878,43.8816,2028861.5183604,0
+KBH.US,D,20210526,000000,44.1063,45.11,43.8034,44.9933,1141535.4730034,0
+KBH.US,D,20210527,000000,45.2566,46.183,44.9933,45.7723,1439097.3030517,0
+KBH.US,D,20210528,000000,46.0752,46.1048,44.9537,45.6366,745821.54901052,0
+KBH.US,D,20210601,000000,46.0652,46.3859,45.0031,45.9494,822904.60976881,0
+KBH.US,D,20210602,000000,46.0752,46.0752,44.5943,44.72,1117631.642065,0
+KBH.US,D,20210603,000000,44.3796,44.6706,43.3075,44.1063,956024.93414624,0
+KBH.US,D,20210604,000000,44.3696,45.0131,43.6877,44.8477,910534.81540673,0
+KBH.US,D,20210607,000000,44.9635,45.208,44.1845,44.5449,808393.19319302,0
+KBH.US,D,20210608,000000,44.8576,44.8953,44.242,44.4469,1266851.5163277,0
+KBH.US,D,20210609,000000,44.6141,44.7498,43.0344,43.2481,1290457.3197048,0
+KBH.US,D,20210610,000000,42.878,42.8968,41.2596,42.3029,2823675.7676523,0
+KBH.US,D,20210611,000000,42.586,43.1897,42.191,42.7117,1633503.2069152,0
+KBH.US,D,20210614,000000,42.5562,43.1897,41.4545,41.9327,1228788.8505723,0
+KBH.US,D,20210615,000000,42.3127,42.3613,41.708,42.0098,1018307.6431338,0
+KBH.US,D,20210616,000000,41.9713,42.2929,40.9567,41.0645,1200676.2643113,0
+KBH.US,D,20210617,000000,40.9477,42.1662,40.5577,41.5031,1810744.7437761,0
+KBH.US,D,20210618,000000,41.0645,42.2831,40.8795,41.4149,1847555.6937742,0
+KBH.US,D,20210621,000000,41.7376,42.478,41.6298,41.9713,1235623.2792228,0
+KBH.US,D,20210622,000000,42.1662,42.2633,41.3863,42.1464,1588131.2889372,0
+KBH.US,D,20210623,000000,42.8195,42.9364,41.2794,42.2831,4816615.3673838,0
+KBH.US,D,20210624,000000,40.6983,40.6983,39.1235,39.4362,8695142.0084942,0
+KBH.US,D,20210625,000000,39.5917,39.8846,39.0176,39.0651,4997290.7879081,0
+KBH.US,D,20210628,000000,39.2511,39.6401,38.8612,39.5917,2182742.7457336,0
+KBH.US,D,20210629,000000,39.5343,40.437,39.5095,39.7391,2490255.665539,0
+KBH.US,D,20210630,000000,39.3966,40.0895,39.2809,39.6995,1877738.3087573,0
+KBH.US,D,20210701,000000,39.8262,40.8696,39.5729,40.7914,1852258.4676645,0
+KBH.US,D,20210702,000000,41.0051,41.0051,40.2143,40.4212,1086796.3972358,0
+KBH.US,D,20210706,000000,40.245,40.343,38.7631,39.1334,1833898.9596283,0
+KBH.US,D,20210707,000000,39.0849,40.1677,39.0394,39.6599,1367311.0507804,0
+KBH.US,D,20210708,000000,38.5187,38.8513,37.5744,37.8575,3194003.8050038,0
+KBH.US,D,20210709,000000,38.5286,39.3007,38.4811,38.8315,1769858.3931608,0
+KBH.US,D,20210712,000000,38.5582,39.1136,38.2178,38.9394,1246838.2078922,0
+KBH.US,D,20210713,000000,38.5582,38.8364,37.5358,37.808,2077574.375813,0
+KBH.US,D,20210714,000000,38.1891,38.8017,38.0218,38.3643,2007388.3800063,0
+KBH.US,D,20210715,000000,38.0515,38.7919,37.8773,38.3049,1881860.1814689,0
+KBH.US,D,20210716,000000,38.4613,39.0462,37.8783,37.9535,1795037.1759036,0
+KBH.US,D,20210719,000000,37.8575,38.8216,37.3319,38.2554,2579134.5561454,0
+KBH.US,D,20210720,000000,38.3345,39.7391,38.2603,39.466,2144570.971583,0
+KBH.US,D,20210721,000000,39.6897,40.5083,39.3373,39.9926,1961274.9290454,0
+KBH.US,D,20210722,000000,39.5343,39.752,38.8998,39.4956,1834314.1776882,0
+KBH.US,D,20210723,000000,39.8648,40.6359,39.8213,40.441,1677687.0556997,0
+KBH.US,D,20210726,000000,40.6161,40.9379,39.7867,39.8936,1567139.0357328,0
+KBH.US,D,20210727,000000,39.6015,40.4311,39.2611,40.2746,1411267.590408,0
+KBH.US,D,20210728,000000,40.333,40.6835,39.856,40.2064,1098165.896132,0
+KBH.US,D,20210729,000000,40.6558,41.991,40.5775,41.4743,1820733.2132613,0
+KBH.US,D,20210730,000000,40.9963,41.9613,40.9765,41.3763,1419041.5635736,0
+KBH.US,D,20210802,000000,41.5516,41.9029,41.2982,41.4743,1281698.3401927,0
+KBH.US,D,20210803,000000,41.5802,41.9029,40.9477,41.698,1144533.9333485,0
+KBH.US,D,20210804,000000,41.3457,41.9039,40.6073,40.6894,2070872.291605,0
+KBH.US,D,20210805,000000,40.7092,41.4833,40.6419,41.2278,1000823.0227859,0
+KBH.US,D,20210806,000000,41.5506,41.6594,40.833,40.9636,1196786.7520712,0
+KBH.US,D,20210809,000000,40.8953,41.4437,40.632,40.8181,1135882.0417058,0
+KBH.US,D,20210810,000000,40.9933,42.099,40.729,41.3457,1105075.0842384,0
+KBH.US,D,20210811,000000,41.2278,42.8631,41.0428,42.8532,1080657.0294739,0
+KBH.US,D,20210812,000000,42.9403,43.2045,42.099,42.5098,781216.11039541,0
+KBH.US,D,20210813,000000,42.6473,42.8631,42.1386,42.8334,808362.88530544,0
+KBH.US,D,20210816,000000,42.5394,43.264,42.2899,42.4711,982657.48523025,0
+KBH.US,D,20210817,000000,41.9435,41.9683,39.9767,40.7686,1290058.2658516,0
+KBH.US,D,20210818,000000,40.2202,41.3556,40.1133,40.6023,775276.77469163,0
+KBH.US,D,20210819,000000,40.0737,40.5538,39.7758,40.1519,1404669.5632808,0
+KBH.US,D,20210820,000000,40.0153,41.121,39.8094,40.9933,1023507.4663804,0
+KBH.US,D,20210823,000000,40.9052,40.9349,39.854,40.5439,919282.68202673,0
+KBH.US,D,20210824,000000,40.8577,42.3049,40.6023,41.5219,1198282.9514549,0
+KBH.US,D,20210825,000000,41.6396,42.8037,41.3655,42.3049,921364.83390384,0
+KBH.US,D,20210826,000000,42.2653,42.4226,41.5219,41.8347,978135.54840254,0
+KBH.US,D,20210827,000000,42.0108,43.0096,41.7376,42.5196,855413.86025559,0
+KBH.US,D,20210830,000000,42.6226,42.6226,41.9821,42.2167,635787.75286964,0
+KBH.US,D,20210831,000000,42.4711,42.6077,41.6496,42.099,724130.19386581,0
+KBH.US,D,20210901,000000,42.2167,42.8631,42.0306,42.7156,754850.26872214,0
+KBH.US,D,20210902,000000,42.9007,43.0294,42.3929,42.6958,654080.58355313,0
+KBH.US,D,20210903,000000,42.4226,42.4909,41.7376,42.2751,761717.02578602,0
+KBH.US,D,20210907,000000,42.2751,43.0195,41.9623,42.1188,832108.1049655,0
+KBH.US,D,20210908,000000,41.1794,41.5902,40.6518,40.7686,1300665.0162435,0
+KBH.US,D,20210909,000000,40.7092,41.1022,40.2499,40.8666,1159519.1632335,0
+KBH.US,D,20210910,000000,41.3951,41.4139,40.6023,40.632,703030.85279194,0
+KBH.US,D,20210913,000000,40.9052,40.9735,39.753,40.4845,1457150.7014232,0
+KBH.US,D,20210914,000000,40.7686,40.925,39.7619,40.0539,1319629.6717685,0
+KBH.US,D,20210915,000000,39.9174,40.4449,39.556,40.348,871430.56858142,0
+KBH.US,D,20210916,000000,40.2895,41.6347,40.1233,41.1992,1122078.8194367,0
+KBH.US,D,20210917,000000,41.2972,41.7278,40.9448,41.6198,2469481.6291252,0
+KBH.US,D,20210920,000000,40.2895,40.8854,39.3986,39.947,1667357.1173478,0
+KBH.US,D,20210921,000000,40.0153,40.1915,39.1057,39.7322,1554475.3900368,0
+KBH.US,D,20210922,000000,40.1519,40.7587,39.9372,40.0252,2312355.4372545,0
+KBH.US,D,20210923,000000,40.4449,41.7565,39.9866,40.24,3197710.4596555,0
+KBH.US,D,20210924,000000,40.1421,40.7092,39.6679,40.2895,1589398.1586383,0
+KBH.US,D,20210927,000000,40.2113,40.7884,39.8876,40.5538,945586.8976619,0
+KBH.US,D,20210928,000000,40.1035,40.5637,39.2077,39.369,1306045.6765528,0
+KBH.US,D,20210929,000000,39.5164,39.8094,39.2333,39.3393,1022930.6062534,0
+KBH.US,D,20210930,000000,39.6135,39.6135,37.9703,38.0782,1581758.5504409,0
+KBH.US,D,20211001,000000,38.1178,38.4019,37.6664,38,1097448.6094591,0
+KBH.US,D,20211004,000000,37.7654,38.2336,37.5595,37.9021,1022837.6620649,0
+KBH.US,D,20211005,000000,38.0683,38.3325,37.6001,37.8337,794648.56617315,0
+KBH.US,D,20211006,000000,37.5209,38.3821,37.3635,38.2148,869250.42120113,0
+KBH.US,D,20211007,000000,38.4692,39.0226,38.3524,38.4593,1147607.1531497,0
+KBH.US,D,20211008,000000,38.5474,38.8017,38.0287,38.0584,873499.58704058,0
+KBH.US,D,20211011,000000,37.7555,38.1564,37.5308,37.5407,1258842.1519018,0
+KBH.US,D,20211012,000000,37.6476,38.1475,37.511,37.9406,1112885.4268691,0
+KBH.US,D,20211013,000000,38.0188,38.5474,37.7753,38.2831,1351637.8318472,0
+KBH.US,D,20211014,000000,38.4791,39.6729,38.2435,39.6233,1872347.5458188,0
+KBH.US,D,20211015,000000,40.0351,40.1133,39.0176,39.0274,1340018.7980099,0
+KBH.US,D,20211018,000000,38.7819,39.5749,38.4494,39.4482,1367516.1341531,0
+KBH.US,D,20211019,000000,39.5362,39.7125,39.0076,39.3017,893767.4817317,0
+KBH.US,D,20211020,000000,39.3304,40.2796,39.2135,40.0351,1172226.2502351,0
+KBH.US,D,20211021,000000,40.0737,40.1915,39.7075,39.9668,808726.57995646,0
+KBH.US,D,20211022,000000,40.1035,40.8181,39.9074,40.2113,928103.28757694,0
+KBH.US,D,20211025,000000,40.0054,40.6894,39.9569,40.1133,1217956.8115494,0
+KBH.US,D,20211026,000000,40.3282,40.3282,39.369,39.4778,946101.12148793,0
+KBH.US,D,20211027,000000,39.7125,40.8765,39.1541,39.1641,1447693.6302337,0
+KBH.US,D,20211028,000000,39.3343,39.6233,39.2135,39.3888,738954.79194663,0
+KBH.US,D,20211029,000000,39.3106,39.7322,39.1146,39.2819,905781.52837046,0
+KBH.US,D,20211101,000000,39.2135,40.7092,39.2135,40.6993,1381633.5481902,0
+KBH.US,D,20211102,000000,40.7686,40.7686,39.4778,39.8094,1184379.7131567,0
+KBH.US,D,20211103,000000,39.947,41.3753,39.7025,40.6518,1088606.7883876,0
+KBH.US,D,20211104,000000,40.9933,41.4931,40.4261,40.6023,973515.61607164,0
+KBH.US,D,20211105,000000,41.219,41.7753,40.9833,41.4833,848392.53296502,0
+KBH.US,D,20211108,000000,41.5704,41.6931,40.7488,41.0923,756181.79525005,0
+KBH.US,D,20211109,000000,41.4843,42.3781,41.4149,41.8475,1493228.2005417,0
+KBH.US,D,20211110,000000,41.5041,41.8475,40.5419,40.7181,1081838.0268269,0
+KBH.US,D,20211111,000000,40.9933,41.3457,40.8369,41.1309,901463.66465249,0
+KBH.US,D,20211112,000000,41.3081,41.9168,41.0527,41.8773,1228888.8666014,0
+KBH.US,D,20211115,000000,41.9465,41.9465,41.318,41.4843,1165099.8556008,0
+KBH.US,D,20211116,000000,41.3467,42.8978,41.2784,42.6236,1758987.9641469,0
+KBH.US,D,20211117,000000,42.7413,43.0898,42.1524,43.0166,1173400.1757475,0
+KBH.US,D,20211118,000000,43.2125,43.3788,42.5146,43.3105,1154983.0827249,0
+KBH.US,D,20211119,000000,43.0749,43.9975,42.6334,42.7017,1918258.9441958,0
+KBH.US,D,20211122,000000,43.2027,43.2917,41.8575,41.8773,1485744.172834,0
+KBH.US,D,20211123,000000,41.8773,43.2818,41.4743,43.1729,1615537.7014175,0
+KBH.US,D,20211124,000000,43.0363,43.3491,42.7315,42.7513,1048248.8052791,0
+KBH.US,D,20211126,000000,41.9465,42.4662,40.7973,41.4249,822465.14539882,0
+KBH.US,D,20211129,000000,41.7881,41.9267,40.4429,40.7181,1276982.4328845,0
+KBH.US,D,20211130,000000,40.5023,41.219,39.1086,39.2651,2117711.1113421,0
+KBH.US,D,20211201,000000,40.1093,40.8755,39.1086,39.1175,1271002.6866639,0
+KBH.US,D,20211202,000000,39.6283,41.5624,39.1423,41.318,1661105.6104018,0
+KBH.US,D,20211203,000000,41.7,41.8179,40.7874,41.4447,1897894.0642643,0
+KBH.US,D,20211206,000000,42.093,43.8124,41.71,43.5075,1632398.9895441,0
+KBH.US,D,20211207,000000,43.8994,44.044,43.0403,43.3204,1091695.1621325,0
+KBH.US,D,20211208,000000,43.6737,44.0321,43.1135,43.5273,1280982.0637828,0
+KBH.US,D,20211209,000000,43.2719,44.1351,42.967,43.1135,1065120.1960349,0
+KBH.US,D,20211210,000000,43.5273,43.8312,43.0363,43.8014,879926.87973447,0
+KBH.US,D,20211213,000000,44.8329,44.9991,42.8215,43.065,1321402.6831923,0
+KBH.US,D,20211214,000000,42.6236,43.0551,42.0831,42.4948,1458275.1240527,0
+KBH.US,D,20211215,000000,42.7117,43.5174,42.4177,43.3689,1403227.9180946,0
+KBH.US,D,20211216,000000,42.9176,43.2422,42.2702,42.388,1127984.8164641,0
+KBH.US,D,20211217,000000,42.0039,42.3385,41.023,41.209,3119328.2007827,0
+KBH.US,D,20211220,000000,40.6003,40.8468,39.1571,39.844,1344064.9010026,0
+KBH.US,D,20211221,000000,40.3944,41.219,40.2964,41.1992,987886.60610161,0
+KBH.US,D,20211222,000000,41.023,42.6236,40.8656,42.6038,991601.34285663,0
+KBH.US,D,20211223,000000,42.878,43.0166,42.4464,42.6334,664840.89390878,0
+KBH.US,D,20211227,000000,42.7611,43.3887,42.6136,43.3689,1120715.9747582,0
+KBH.US,D,20211228,000000,43.2125,44.429,43.2125,43.8796,1464065.9511073,0
+KBH.US,D,20211229,000000,43.8598,44.5083,43.8114,44.3122,1167234.5411498,0
+KBH.US,D,20211230,000000,44.4983,44.6171,43.6679,43.7431,548722.2842037,0
+KBH.US,D,20211231,000000,43.6935,44.1845,43.4976,43.9192,611897.05534916,0
+KBH.US,D,20220103,000000,44.1351,44.1747,42.1326,42.3285,1110641.6329249,0
+KBH.US,D,20220104,000000,42.486,43.2422,42.3979,43.0166,885961.18015268,0
+KBH.US,D,20220105,000000,42.7997,44.0073,42.0831,42.2207,1224481.0894836,0
+KBH.US,D,20220106,000000,42.0831,42.1623,40.7379,41.121,1550023.1613505,0
+KBH.US,D,20220107,000000,41.1111,41.4347,38.9898,39.0394,1724344.0281112,0
+KBH.US,D,20220110,000000,39.2265,40.4202,38.4405,40.345,2976866.9854515,0
+KBH.US,D,20220111,000000,40.5815,41.7,40.34,41.3863,2393838.1930273,0
+KBH.US,D,20220112,000000,41.6516,42.2563,41.4299,41.612,3581534.5993487,0
+KBH.US,D,20220113,000000,46.1088,49.0545,45.3535,48.4844,19672575.040021,0
+KBH.US,D,20220114,000000,48.3082,49.2901,47.0224,48.1518,4710516.5453143,0
+KBH.US,D,20220118,000000,47.5718,47.8272,44.0618,44.3815,3609460.2869697,0
+KBH.US,D,20220119,000000,43.6441,44.2232,42.4276,42.6334,3767355.2889222,0
+KBH.US,D,20220120,000000,42.878,43.2323,40.6399,40.7676,2713253.0202874,0
+KBH.US,D,20220121,000000,40.9833,41.5041,39.8045,39.844,2869163.8658659,0
+KBH.US,D,20220124,000000,38.9414,41.9366,38.8037,41.9168,3153535.7032372,0
+KBH.US,D,20220125,000000,40.827,42.0039,40.2083,41.4843,1880330.6434088,0
+KBH.US,D,20220126,000000,42.1722,42.3385,39.2353,39.4917,2115949.2128105,0
+KBH.US,D,20220127,000000,40.0213,40.5321,38.7147,39.1769,2116563.4526655,0
+KBH.US,D,20220128,000000,39.2947,40.4727,38.4692,40.4528,1573167.2745734,0
+KBH.US,D,20220131,000000,40.1193,41.5041,40.0411,41.4843,1575381.770893,0
+KBH.US,D,20220201,000000,41.8673,42.0039,39.5788,40.728,2005871.9753641,0
+KBH.US,D,20220202,000000,41.0041,42.2355,40.6983,42.0584,1514441.7013255,0
+KBH.US,D,20220203,000000,41.3288,41.9307,41.0636,41.1616,934805.37178494,0
+KBH.US,D,20220204,000000,40.7874,40.9547,38.2059,38.2544,2624212.4876138,0
+KBH.US,D,20220207,000000,38.6098,39.2205,38.2445,38.6296,1795964.5972637,0
+KBH.US,D,20220208,000000,38.6493,39.2997,38.3533,39.2997,1840396.9707265,0
+KBH.US,D,20220209,000000,39.5164,40.6686,39.5164,40.4915,1457948.8091297,0
+KBH.US,D,20220210,000000,39.3778,40.1469,37.9495,38.2158,2184513.7366315,0
+KBH.US,D,20220211,000000,38.6196,39.0235,37.711,38.0178,1456118.2127195,0
+KBH.US,D,20220214,000000,37.7911,38.9146,37.7911,38.393,1335560.5077462,0
+KBH.US,D,20220215,000000,38.8265,39.2403,38.5504,38.8265,1074106.4847039,0
+KBH.US,D,20220216,000000,38.4514,38.9938,38.097,38.7375,1457323.4563825,0
+KBH.US,D,20220217,000000,38.3633,38.6632,37.2893,37.4467,1514358.8597661,0
+KBH.US,D,20220218,000000,37.3873,37.8605,36.7766,37.3774,1560075.2773996,0
+KBH.US,D,20220222,000000,36.8558,37.23,35.5353,35.7907,2045994.5672122,0
+KBH.US,D,20220223,000000,36.0569,36.1659,34.6187,34.7662,1829462.8951487,0
+KBH.US,D,20220224,000000,33.6328,36.4519,33.4457,36.2836,2049504.2205946,0
+KBH.US,D,20220225,000000,36.1263,37.8407,36.0569,37.7624,1546793.3507969,0
+KBH.US,D,20220228,000000,37.4763,38.2346,37.4367,38.0475,1518704.000583,0
+KBH.US,D,20220301,000000,37.9397,38.9938,37.6436,38.4712,2532829.1552299,0
+KBH.US,D,20220302,000000,38.9245,39.9401,38.5998,39.5264,2125630.5623681,0
+KBH.US,D,20220303,000000,40.2064,40.2351,38.1762,38.491,1123761.9174606,0
+KBH.US,D,20220304,000000,38.0574,38.3731,37.4417,38.3335,1369981.1756767,0
+KBH.US,D,20220307,000000,38.3335,38.6879,36.5004,36.5202,1791204.2383871,0
+KBH.US,D,20220308,000000,36.3332,38.3237,35.9688,36.639,1468132.2593583,0
+KBH.US,D,20220309,000000,37.1904,38.1366,37.1904,37.5457,1437574.836832,0
+KBH.US,D,20220310,000000,37.0824,37.7624,36.7618,37.7228,2408780.9918697,0
+KBH.US,D,20220311,000000,37.9397,38.5404,37.2497,37.3388,1533615.4812748,0
+KBH.US,D,20220314,000000,37.3091,37.319,34.0912,34.9533,2415027.4475009,0
+KBH.US,D,20220315,000000,34.9632,36.2936,34.9137,36.2153,1155779.1699056,0
+KBH.US,D,20220316,000000,36.7864,37.417,35.3086,36.6192,2374533.0788984,0
+KBH.US,D,20220317,000000,36.5499,37.2992,36.2836,37.2596,1454944.2872071,0
+KBH.US,D,20220318,000000,37.1606,37.9693,36.826,37.8307,2403407.4034008,0
+KBH.US,D,20220321,000000,37.8407,37.8505,36.1955,36.8558,2183788.3678553,0
+KBH.US,D,20220322,000000,37.1705,37.7624,36.6192,37.2398,1609356.912876,0
+KBH.US,D,20220323,000000,36.836,37.0033,35.3334,35.5056,5191471.4031405,0
+KBH.US,D,20220324,000000,33.9337,35.6432,33.0121,33.8793,8933494.3493561,0
+KBH.US,D,20220325,000000,33.81,34.096,32.8944,33.1992,3762101.9217408,0
+KBH.US,D,20220328,000000,32.8944,33.5546,32.6381,33.3379,3106695.8732373,0
+KBH.US,D,20220329,000000,33.9981,34.7464,33.8298,34.4702,2973593.7335924,0
+KBH.US,D,20220330,000000,34.3723,34.3921,33.1597,33.4161,2340698.3634612,0
+KBH.US,D,20220331,000000,33.0617,33.3863,31.9086,31.9086,2676152.1248315,0
+KBH.US,D,20220401,000000,32.342,32.5836,31.7996,32.2629,2930815.1605288,0
+KBH.US,D,20220404,000000,32.3618,32.9627,32.2045,32.6083,1990426.0655878,0
+KBH.US,D,20220405,000000,32.6865,33.2884,31.3859,31.5542,2897843.2096249,0
+KBH.US,D,20220406,000000,30.9424,31.076,30.2624,30.5386,3039718.4724628,0
+KBH.US,D,20220407,000000,30.5484,30.8939,29.6912,30.6178,3426647.1501076,0
+KBH.US,D,20220408,000000,30.6178,31.9184,30.4505,30.5682,2364283.96158,0
+KBH.US,D,20220411,000000,30.6475,31.5829,30.4505,30.992,3430929.6546234,0
+KBH.US,D,20220412,000000,31.6819,32.7262,31.5443,31.6917,4751875.698976,0
+KBH.US,D,20220413,000000,31.6027,33.0023,31.574,32.6865,3653809.8188731,0
+KBH.US,D,20220414,000000,32.6865,33.3082,32.3322,32.7162,3836910.8806672,0
+KBH.US,D,20220418,000000,32.4609,33.0815,32.056,32.2926,1951760.2728695,0
+KBH.US,D,20220419,000000,32.5489,33.7863,32.5489,33.5645,1839083.6289312,0
+KBH.US,D,20220420,000000,33.9684,34.9582,33.6626,33.712,1892171.9350883,0
+KBH.US,D,20220421,000000,34.3723,34.8157,33.0419,33.2488,3331552.1117575,0
+KBH.US,D,20220422,000000,33.0617,33.0716,31.8392,31.8888,1572175.1963865,0
+KBH.US,D,20220425,000000,31.5641,33.5002,31.1394,33.4161,2446027.365186,0
+KBH.US,D,20220426,000000,33.8694,34.2931,32.8548,32.8647,3185393.3341409,0
+KBH.US,D,20220427,000000,32.7162,33.1696,31.7313,31.8986,2389255.6404243,0
+KBH.US,D,20220428,000000,32.6083,33.8793,31.864,33.6626,2510003.2748266,0
+KBH.US,D,20220429,000000,33.4953,33.8496,31.8194,31.958,1620544.5644466,0
+KBH.US,D,20220502,000000,31.7709,32.6183,31.4156,32.5687,1362732.5392291,0
+KBH.US,D,20220503,000000,32.5193,33.3963,32.3034,33.2388,1071555.5708321,0
+KBH.US,D,20220504,000000,33.3775,35.4741,32.9815,35.3472,2487927.0095096,0
+KBH.US,D,20220505,000000,34.4861,35.0998,33.2884,33.6249,2100431.5743669,0
+KBH.US,D,20220506,000000,33.2586,33.3873,31.8333,32.8726,2168405.09438,0
+KBH.US,D,20220509,000000,32.0907,33.5705,32.0907,33.0013,2984405.5673568,0
+KBH.US,D,20220510,000000,33.6051,33.7734,32.2094,32.843,2281226.2059158,0
+KBH.US,D,20220511,000000,32.843,33.0508,30.4871,30.5663,2770553.1125559,0
+KBH.US,D,20220512,000000,30.3881,32.7736,30.2397,32.4272,2857823.6645945,0
+KBH.US,D,20220513,000000,32.4272,33.5408,32.2342,32.9915,2228831.9503844,0
+KBH.US,D,20220516,000000,32.7736,33.0904,31.467,32.5559,1669994.9138306,0
+KBH.US,D,20220517,000000,33.3577,33.714,32.3876,33.6843,1417653.4623223,0
+KBH.US,D,20220518,000000,33.1597,33.1597,31.3582,31.5561,2009865.5446849,0
+KBH.US,D,20220519,000000,31.5264,33.1003,31.378,32.3876,2893952.6871219,0
+KBH.US,D,20220520,000000,32.833,32.9023,31.3681,32.6846,1434749.1314461,0
+KBH.US,D,20220523,000000,32.9815,33.0211,31.7145,31.9224,1384477.4383086,0
+KBH.US,D,20220524,000000,31.6353,31.7789,30.3387,31.0514,2036335.4434389,0
+KBH.US,D,20220525,000000,31.2196,32.7836,31.2196,32.6351,2165669.302394,0
+KBH.US,D,20220526,000000,32.734,34.2485,32.6499,34.0308,2053865.5256181,0
+KBH.US,D,20220527,000000,34.3277,34.5652,33.7734,34.4564,1509418.6740897,0
+KBH.US,D,20220531,000000,34.0802,34.3673,33.5061,34.1396,958523.31434618,0
+KBH.US,D,20220601,000000,34.1792,34.2683,33.5061,33.6546,1718143.0343113,0
+KBH.US,D,20220602,000000,34.0406,34.2683,33.328,33.8031,1259440.2275502,0
+KBH.US,D,20220603,000000,33.328,33.714,33.1349,33.3082,1382405.3890607,0
+KBH.US,D,20220606,000000,33.5457,33.5457,32.9122,33.0211,1256630.686371,0
+KBH.US,D,20220607,000000,32.6053,33.3775,32.1599,33.2686,2536089.2736711,0
+KBH.US,D,20220608,000000,32.7934,33.2834,32.3282,32.6053,2087423.4290153,0
+KBH.US,D,20220609,000000,32.2391,33.3775,32.0313,32.7538,1570948.7372022,0
+KBH.US,D,20220610,000000,32.249,32.358,30.8633,30.8831,1655063.2278803,0
+KBH.US,D,20220613,000000,29.7348,30.4079,28.1511,28.7846,2907716.5091373,0
+KBH.US,D,20220614,000000,28.6658,29.1112,27.9729,28.2402,2243931.3399794,0
+KBH.US,D,20220615,000000,28.5173,28.8538,27.3493,28.0323,1943576.1329586,0
+KBH.US,D,20220616,000000,26.9336,27.1513,25.2112,25.7755,3650739.6298607,0
+KBH.US,D,20220617,000000,25.3894,25.627,24.5283,25.3004,3253700.2409174,0
+KBH.US,D,20220621,000000,25.7656,26.399,25.0627,25.3498,2606337.905779,0
+KBH.US,D,20220622,000000,24.845,26.2853,24.8054,25.9635,3926775.7878831,0
+KBH.US,D,20220623,000000,27.2701,28.5421,26.993,28.2006,5805395.0459062,0
+KBH.US,D,20220624,000000,28.2996,29.4082,28.0769,28.9034,3198147.9034996,0
+KBH.US,D,20220627,000000,29.0815,29.725,28.448,29.0023,1794188.5550512,0
+KBH.US,D,20220628,000000,29.2795,29.3983,28.2798,28.3094,1495542.7128903,0
+KBH.US,D,20220629,000000,28.0818,28.1907,27.403,27.8542,1154659.7985907,0
+KBH.US,D,20220630,000000,27.6166,28.4431,27.1811,28.1709,1417674.6778435,0
+KBH.US,D,20220701,000000,28.3688,29.6458,28.26,29.3488,2207320.4220393,0
+KBH.US,D,20220705,000000,28.8242,30.2891,28.8242,30.2595,1616275.1933488,0
+KBH.US,D,20220706,000000,30.2793,30.6256,28.9232,29.9328,1774253.0368607,0
+KBH.US,D,20220707,000000,30.0021,30.2891,29.4082,29.8635,1131821.7950324,0
+KBH.US,D,20220708,000000,29.6358,30.4574,29.616,30.3089,1011115.5814098,0
+KBH.US,D,20220711,000000,29.6952,30.5762,29.5765,30.0615,1574113.8909291,0
+KBH.US,D,20220712,000000,29.7744,31.0068,29.7052,30.0813,1541805.6827633,0
+KBH.US,D,20220713,000000,29.2003,30.4475,28.7153,30.2891,1084966.8110886,0
+KBH.US,D,20220714,000000,29.9328,30.0912,29.23,29.9328,904689.43415447,0
+KBH.US,D,20220715,000000,30.6059,30.6059,29.3042,30.101,1023745.8884295,0
+KBH.US,D,20220718,000000,30.2693,30.7346,29.7052,30.0021,1497915.8204883,0
+KBH.US,D,20220719,000000,30.0714,31.1453,29.9131,31.0514,1471897.5092593,0
+KBH.US,D,20220720,000000,31.279,31.279,30.4277,31.0514,1674591.6101143,0
+KBH.US,D,20220721,000000,30.5564,31.8036,30.1308,31.8036,1767375.1669046,0
+KBH.US,D,20220722,000000,32.0907,32.8825,31.467,32.0907,1554913.8441438,0
+KBH.US,D,20220725,000000,31.6155,31.9322,31.1008,31.4176,1306417.4533072,0
+KBH.US,D,20220726,000000,31.2196,31.5367,30.9722,31.18,1062378.3424713,0
+KBH.US,D,20220727,000000,31.3285,32.3232,30.6306,32.1501,1383844.0034581,0
+KBH.US,D,20220728,000000,32.2787,32.8232,31.5462,32.2886,1573506.7229144,0
+KBH.US,D,20220729,000000,32.447,32.447,31.6056,32.3084,1135250.6273811,0
+KBH.US,D,20220801,000000,32.1897,32.8034,31.7343,32.358,1042241.7819597,0
+KBH.US,D,20220802,000000,31.9818,32.1105,30.5366,30.5762,998528.71569568,0
+KBH.US,D,20220803,000000,30.7453,31.1282,30.0689,30.9442,1164284.0000496,0
+KBH.US,D,20220804,000000,30.8647,32.0384,30.7552,31.5211,1171357.6929071,0
+KBH.US,D,20220805,000000,30.7353,31.7101,30.5265,31.5311,916704.75003908,0
+KBH.US,D,20220808,000000,31.6803,32.4661,31.6803,32.1378,1249880.1071961,0
+KBH.US,D,20220809,000000,31.8693,32.098,31.0337,31.2327,1514149.291136,0
+KBH.US,D,20220810,000000,32.0881,33.1126,32.0782,32.3666,1418234.1982747,0
+KBH.US,D,20220811,000000,32.6451,33.4956,32.5755,32.7744,1616723.8697118,0
+KBH.US,D,20220812,000000,33.043,33.2966,32.5357,33.2817,800612.13931984,0
+KBH.US,D,20220815,000000,33.1922,33.3414,32.5805,32.8142,857738.54289371,0
+KBH.US,D,20220816,000000,32.5755,33.3563,32.0593,32.9137,1178895.8607645,0
+KBH.US,D,20220817,000000,32.4561,32.4909,31.7897,31.9091,1120402.1714763,0
+KBH.US,D,20220818,000000,31.9687,32.0185,31.551,31.8792,1127159.1768338,0
+KBH.US,D,20220819,000000,31.541,31.7698,30.4469,30.4767,1444567.5179187,0
+KBH.US,D,20220822,000000,29.9893,30.1982,29.6114,29.6909,1192272.1375508,0
+KBH.US,D,20220823,000000,29.7208,30.2877,29.5567,29.6014,990261.70539936,0
+KBH.US,D,20220824,000000,29.1339,30.7851,28.9748,30.0988,1676349.5911429,0
+KBH.US,D,20220825,000000,29.502,30.9641,29.502,30.8845,1154695.9089778,0
+KBH.US,D,20220826,000000,30.9044,31.0139,29.2036,29.3826,1172175.0482643,0
+KBH.US,D,20220829,000000,29.1638,29.87,29.0146,29.4721,1133971.4768341,0
+KBH.US,D,20220830,000000,29.8302,29.8302,28.9101,29.1339,1082543.4375461,0
+KBH.US,D,20220831,000000,29.1439,29.2185,28.3432,28.4973,1454065.1268477,0
+KBH.US,D,20220901,000000,28.1393,28.2785,27.5922,28.0995,1256162.5839821,0
+KBH.US,D,20220902,000000,28.567,28.7361,27.9005,28.0796,1194176.2839795,0
+KBH.US,D,20220906,000000,28.0497,28.1393,27.2341,27.5922,1485247.2839919,0
+KBH.US,D,20220907,000000,27.5822,28.3581,27.4679,28.3083,959262.52325518,0
+KBH.US,D,20220908,000000,28.0099,28.5172,27.622,28.4973,1014755.2214718,0
+KBH.US,D,20220909,000000,28.7758,29.5119,28.5869,29.3726,1113415.9446903,0
+KBH.US,D,20220912,000000,29.681,30.3275,29.6114,29.7307,1488428.233992,0
+KBH.US,D,20220913,000000,28.6863,28.6863,27.5226,27.6419,1878489.7143658,0
+KBH.US,D,20220914,000000,27.7712,27.9204,27.1694,27.5822,1812516.1679344,0
+KBH.US,D,20220915,000000,27.5723,28.2686,27.3187,27.5723,2240386.1143812,0
+KBH.US,D,20220916,000000,27.5524,28.378,27.4032,28.2188,2790741.737619,0
+KBH.US,D,20220919,000000,28.756,29.2632,28.4824,29.114,2915970.0286957,0
+KBH.US,D,20220920,000000,28.5471,28.7659,28.0796,28.5073,2083426.7411602,0
+KBH.US,D,20220921,000000,28.7162,29.2433,27.7613,27.8707,2129432.8893765,0
+KBH.US,D,20220922,000000,27.065,27.3385,26.3588,26.4583,5337865.3323704,0
+KBH.US,D,20220923,000000,26.2593,27.075,26.13,27.0551,3175282.8019211,0
+KBH.US,D,20220926,000000,26.8661,27.1545,25.8515,25.8714,1824166.2465063,0
+KBH.US,D,20220927,000000,26.1996,26.3488,25.1702,25.3741,2046430.6036587,0
+KBH.US,D,20220928,000000,25.7421,27.0551,25.5631,26.8462,2388289.230459,0
+KBH.US,D,20220929,000000,26.1996,26.2494,25.5133,25.8515,2538224.1733225,0
+KBH.US,D,20220930,000000,25.752,26.1897,25.4238,25.7819,1747052.3375745,0
+KBH.US,D,20221003,000000,26.2892,27.3634,26.0306,27.1645,2277189.2233114,0
+KBH.US,D,20221004,000000,27.7414,28.6565,27.7115,28.6167,2741055.9822597,0
+KBH.US,D,20221005,000000,28.0298,28.2785,27.6817,28.2188,1926268.307225,0
+KBH.US,D,20221006,000000,27.9801,28.6167,27.9105,28.5073,1364557.1750582,0
+KBH.US,D,20221007,000000,27.9702,28.1591,27.2341,27.6021,1335362.6089855,0
+KBH.US,D,20221010,000000,27.7513,27.9005,27.2242,27.5922,938740.16789716,0
+KBH.US,D,20221011,000000,27.5524,28.6515,27.2639,27.9702,1887706.8286519,0
+KBH.US,D,20221012,000000,27.8309,27.9801,27.2938,27.3933,1717381.2322161,0
+KBH.US,D,20221013,000000,26.5876,27.6568,25.7819,27.3435,2001271.9715139,0
+KBH.US,D,20221014,000000,27.5226,27.7513,26.2444,26.4085,1873471.9768656,0
+KBH.US,D,20221017,000000,27.0849,27.622,26.9158,27.0551,1891936.3661521,0
+KBH.US,D,20221018,000000,27.7812,28.1194,27.3187,27.7613,2819912.1751202,0
+KBH.US,D,20221019,000000,27.2938,27.4032,26.13,26.498,2055622.5840162,0
+KBH.US,D,20221020,000000,26.6771,27.1048,26.1798,26.3389,1519080.5679219,0
+KBH.US,D,20221021,000000,26.0306,27.4032,25.8117,27.1943,2551585.3697516,0
+KBH.US,D,20221024,000000,27.3833,27.7911,27.075,27.4131,1565722.1018525,0
+KBH.US,D,20221025,000000,27.5822,29.3428,27.5574,28.9847,1546612.2732802,0
+KBH.US,D,20221026,000000,28.9648,29.3925,28.567,28.5769,1360389.9697008,0
+KBH.US,D,20221027,000000,28.6963,29.5815,28.4675,28.6465,1660885.1875708,0
+KBH.US,D,20221028,000000,28.557,29.3329,28.1492,29.2533,944544.09468312,0
+KBH.US,D,20221031,000000,28.7957,28.9449,28.189,28.6664,1157265.601835,0
+KBH.US,D,20221101,000000,29.3428,29.4821,28.1691,28.6963,1526886.1607794,0
+KBH.US,D,20221102,000000,28.6465,29.2831,27.7115,27.7215,1631768.0339981,0
+KBH.US,D,20221103,000000,27.0352,27.3634,26.5876,26.9556,1151925.144692,0
+KBH.US,D,20221104,000000,27.4529,28.2885,27.259,28.0696,1405223.8714885,0
+KBH.US,D,20221107,000000,28.3183,28.4377,27.433,28.0995,810151.97324882,0
+KBH.US,D,20221108,000000,28.2089,28.4431,27.433,28,965522.88218402,0
+KBH.US,D,20221109,000000,27.79,29.05,27.62,27.99,1345599,0
+KBH.US,D,20221110,000000,29.91,32.3,29.79,31.03,3241205,0
+KBH.US,D,20221111,000000,31.01,31.8584,30.72,31.41,1278150,0
+KBH.US,D,20221114,000000,31,31.26,30.035,30.12,1793534,0
+KBH.US,D,20221115,000000,31,31.34,30.22,30.74,1538846,0
+KBH.US,D,20221116,000000,30.62,30.7,30.27,30.5,902155,0
+KBH.US,D,20221117,000000,29.7,29.85,29.1,29.83,1403366,0
+KBH.US,D,20221118,000000,30.38,30.43,29.34,30.01,1096123,0
+KBH.US,D,20221121,000000,29.99,29.99,29.42,29.58,638076,0
+KBH.US,D,20221122,000000,30,30.41,29.77,30.33,1047367,0
+KBH.US,D,20221123,000000,30.25,30.98,29.92,30.91,688064,0
+KBH.US,D,20221125,000000,30.62,30.92,30.5814,30.86,235782,0
+KBH.US,D,20221128,000000,30.62,31.07,30.155,30.4,853473,0
+KBH.US,D,20221129,000000,30.15,30.81,30.15,30.78,652532,0
+KBH.US,D,20221130,000000,30.5,31.4,29.84,31.39,959876,0
+KBH.US,D,20221201,000000,31.97,32.76,31.63,32.01,1529444,0
+KBH.US,D,20221202,000000,30.98,31.98,30.83,31.5,1053736,0
+KBH.US,D,20221205,000000,30.92,31.19,30.615,30.89,697868,0
+KBH.US,D,20221206,000000,30.89,31.01,29.84,30.29,826792,0
+KBH.US,D,20221207,000000,30.6,31.475,30.505,31.37,869871,0
+KBH.US,D,20221208,000000,31.32,32.045,31.185,31.59,894580,0
+KBH.US,D,20221209,000000,31.15,31.6451,31.04,31.05,588306,0
+KBH.US,D,20221212,000000,31.34,31.81,30.88,31.68,633911,0
+KBH.US,D,20221213,000000,33.53,34.205,31.86,32.09,1847420,0
+KBH.US,D,20221214,000000,32.23,32.72,31.64,32.11,1044447,0
+KBH.US,D,20221215,000000,31.24,32.91,31.16,32.81,1597018,0
+KBH.US,D,20221216,000000,32.19,32.45,31.57,32.16,1658082,0
+KBH.US,D,20221219,000000,31.98,32.13,31.075,31.27,850282,0
+KBH.US,D,20221220,000000,30.93,31.515,30.7,31.36,874087,0
+KBH.US,D,20221221,000000,31.93,32.525,31.79,32.19,1222424,0
+KBH.US,D,20221222,000000,31.87,32.48,31.5025,32.46,1773773,0
+KBH.US,D,20221223,000000,32.29,32.43,31.74,32.14,838294,0
+KBH.US,D,20221227,000000,31.93,32.39,31.875,32.02,665595,0
+KBH.US,D,20221228,000000,32.1,32.18,31.3,31.33,1132002,0
+KBH.US,D,20221229,000000,31.55,32.35,31.36,32.03,945730,0
+KBH.US,D,20221230,000000,31.64,32.01,31.55,31.85,693824,0
+KBH.US,D,20230103,000000,32.46,32.74,32.04,32.46,1189354,0
+KBH.US,D,20230104,000000,33.06,33.67,32.94,33.35,1421590,0
+KBH.US,D,20230105,000000,32.93,33.79,32.52,33.75,1163272,0
+KBH.US,D,20230106,000000,34.16,34.72,34.005,34.55,1215614,0
+KBH.US,D,20230109,000000,34.63,35.095,34.31,34.41,1469780,0
+KBH.US,D,20230110,000000,34,34.87,33.91,34.85,1203576,0
+KBH.US,D,20230111,000000,35.24,36.18,35.115,35.94,4132156,0
+KBH.US,D,20230112,000000,34.49,35.19,33.53,34.91,4692851,0
+KBH.US,D,20230113,000000,34.52,35.515,34.38,35.1,2048634,0
+KBH.US,D,20230117,000000,35.1,35.41,34.955,35.19,1861084,0
+KBH.US,D,20230118,000000,35.49,36.56,35.19,35.29,2117873,0
+KBH.US,D,20230119,000000,35.02,35.17,34.38,34.8,1057901,0
+KBH.US,D,20230120,000000,34.85,35.38,34.33,35.36,1129374,0
+KBH.US,D,20230123,000000,35.25,36.23,35.25,36.13,1379301,0
+KBH.US,D,20230124,000000,35.87,36.895,35.87,36.83,1227284,0
+KBH.US,D,20230125,000000,36.72,37.295,36.575,37,1518707,0
+KBH.US,D,20230126,000000,37.24,37.7,36.84,37.4,1231927,0
+KBH.US,D,20230127,000000,37.01,37.665,37.01,37.48,1015660,0
+KBH.US,D,20230130,000000,37.04,37.76,36.695,36.75,1156204,0
+KBH.US,D,20230131,000000,37.29,38.48,37.29,38.45,1487446,0
+KBH.US,D,20230201,000000,38.24,39.205,37.49,38.83,2149767,0
+KBH.US,D,20230202,000000,39.5,40.92,39.46,40.43,2030541,0
+KBH.US,D,20230203,000000,39.3,40.33,39.28,39.69,1152743,0
+KBH.US,D,20230206,000000,39.23,39.42,38.74,39.01,1043549,0
+KBH.US,D,20230207,000000,38.61,39.6498,38.491,39.44,1379783,0
+KBH.US,D,20230208,000000,39.06,39.15,37.63,37.69,1941753,0
+KBH.US,D,20230209,000000,38.07,38.26,37.205,37.3,1584645,0
+KBH.US,D,20230210,000000,37.1,37.81,36.91,37.36,1214155,0
+KBH.US,D,20230213,000000,37.23,38.23,37.16,38.17,922479,0
+KBH.US,D,20230214,000000,37.58,38.13,36.89,37.48,1457144,0
+KBH.US,D,20230215,000000,37.13,37.35,36.78,37.12,1041027,0
+KBH.US,D,20230216,000000,36.48,36.97,36.13,36.58,1120143,0
+KBH.US,D,20230217,000000,36.42,36.42,35.3,35.66,1570986,0
+KBH.US,D,20230221,000000,35.14,35.33,34.36,34.51,1519196,0
+KBH.US,D,20230222,000000,34.9,35.3,34.53,34.77,1369975,0
+KBH.US,D,20230223,000000,34.97,35.65,34.61,35.52,1143756,0
+KBH.US,D,20230224,000000,34.73,35.43,34.55,35.2,1334558,0
+KBH.US,D,20230227,000000,35.71,35.82,35.14,35.35,1039335,0
+KBH.US,D,20230228,000000,35.48,35.795,35.23,35.27,1090202,0
+KBH.US,D,20230301,000000,35.15,35.62,34.86,34.89,1403211,0
+KBH.US,D,20230302,000000,34.6,35.19,34.2,35.19,1235002,0
+KBH.US,D,20230303,000000,35.69,35.95,35.2,35.76,1164065,0
+KBH.US,D,20230306,000000,35.045,35.63,34.85,34.99,1601143,0
+KBH.US,D,20230307,000000,35.27,35.65,34.92,35.09,1271382,0
+KBH.US,D,20230308,000000,35.38,35.61,34.95,35.61,900123,0
+KBH.US,D,20230309,000000,35.58,36.34,35.43,35.55,1508905,0
+KBH.US,D,20230310,000000,35.76,35.8,33.92,34.62,1636156,0
+KBH.US,D,20230313,000000,34.04,35.98,33.98,35.07,2744518,0
+KBH.US,D,20230314,000000,35.63,35.86,34.93,35.37,1145185,0
+KBH.US,D,20230315,000000,35.26,35.795,34.44,34.9,1508461,0
+KBH.US,D,20230316,000000,34.96,35.64,34.32,35.53,1409283,0
+KBH.US,D,20230317,000000,35.61,35.65,34.89,35.28,2544478,0
+KBH.US,D,20230320,000000,35.39,36.055,35.261,35.68,1400206,0
+KBH.US,D,20230321,000000,36.08,36.79,36.01,36.64,3061184,0
+KBH.US,D,20230322,000000,36.58,37.72,36.552,36.8,3438794,0
+KBH.US,D,20230323,000000,39.5,40.52,38.8201,39.57,6095134,0
+KBH.US,D,20230324,000000,40.17,40.58,38.9,40.41,3698382,0
+KBH.US,D,20230327,000000,40.5,40.6714,40.025,40.09,2151387,0
+KBH.US,D,20230328,000000,40.16,40.65,40,40.33,1380848,0
+KBH.US,D,20230329,000000,40.57,40.59,39.8,40.24,1430203,0
+KBH.US,D,20230330,000000,40.39,40.5,39.48,39.61,1631072,0
+KBH.US,D,20230331,000000,39.61,40.2,39.51,40.18,1264073,0
+KBH.US,D,20230403,000000,39.99,40.625,39.76,40.55,1213449,0
+KBH.US,D,20230404,000000,40.53,40.64,39.775,40.32,1114166,0
+KBH.US,D,20230405,000000,40.15,40.32,39.66,39.88,1164292,0
+KBH.US,D,20230406,000000,39.98,39.98,38.28,38.4,2168630,0
+KBH.US,D,20230410,000000,38.27,39.33,38.255,38.63,1789729,0
+KBH.US,D,20230411,000000,38.93,39.73,38.785,39.36,2232904,0
+KBH.US,D,20230412,000000,39.38,39.55,38.9,39.06,2074863,0
+KBH.US,D,20230413,000000,39.19,39.67,38.65,39.34,1678322,0
+KBH.US,D,20230414,000000,39.2,39.72,39.0975,39.69,1693355,0
+KBH.US,D,20230417,000000,39.59,40.02,39.38,39.82,1404658,0
+KBH.US,D,20230418,000000,40.1,40.8,39.75,40.73,2557272,0
+KBH.US,D,20230419,000000,40.58,41.0001,40.38,40.88,1243819,0
+KBH.US,D,20230420,000000,42.07,42.6065,41.39,41.51,2288525,0
+KBH.US,D,20230421,000000,41.45,41.95,41.2159,41.69,1762558,0
+KBH.US,D,20230424,000000,41.69,42.16,41.453,41.97,1718284,0
+KBH.US,D,20230425,000000,41.87,42.27,41.73,41.83,1585696,0
+KBH.US,D,20230426,000000,41.54,41.92,40.97,41.08,1650112,0
+KBH.US,D,20230427,000000,41.54,42.485,41.33,42.43,1027548,0
+KBH.US,D,20230428,000000,42.51,44,42.45,43.82,1862772,0
+KBH.US,D,20230501,000000,43.57,44.23,43.57,44.02,1725545,0
+KBH.US,D,20230502,000000,43.95,43.99,42.86,43.87,1588304,0
+KBH.US,D,20230503,000000,43.91,44.955,43.8,44.17,1546436,0
+KBH.US,D,20230504,000000,43.79,44.26,43.15,43.39,1634138,0
+KBH.US,D,20230505,000000,43.62,44.19,43.365,44.04,928275,0
+KBH.US,D,20230508,000000,43.86,44.88,43.71,44.81,1076722,0
+KBH.US,D,20230509,000000,44.87,45.7587,44.69,45.01,1737560,0
+KBH.US,D,20230510,000000,45.54,45.7,44.82,45.44,1235569,0
+KBH.US,D,20230511,000000,45.34,45.98,45.21,45.93,1401142,0
+KBH.US,D,20230512,000000,46.15,46.91,45.29,45.72,1785512,0
+KBH.US,D,20230515,000000,45.81,45.975,45.335,45.69,983334,0
+KBH.US,D,20230516,000000,45.05,45.74,44.38,45.61,1535536,0
+KBH.US,D,20230517,000000,45.7,45.8399,45.301,45.82,1095408,0
+KBH.US,D,20230518,000000,45.86,46.28,45.59,46.03,1962942,0
+KBH.US,D,20230519,000000,46.22,46.22,44.48,44.96,1510968,0
+KBH.US,D,20230522,000000,44.9,45.33,44.065,44.18,1409038,0
+KBH.US,D,20230523,000000,43.81,43.81,42.59,42.79,1638887,0
+KBH.US,D,20230524,000000,43.08,43.9,43.03,43.6,1270887,0
+KBH.US,D,20230525,000000,44,44.76,43.86,44.31,974397,0
+KBH.US,D,20230526,000000,44.17,44.33,43.545,44.12,993824,0
+KBH.US,D,20230530,000000,44.02,44.6,43.99,44.43,797068,0
+KBH.US,D,20230531,000000,44.13,44.31,42.98,43.33,1192516,0
+KBH.US,D,20230601,000000,43.24,43.98,43.24,43.83,894145,0
+KBH.US,D,20230602,000000,44.22,45.7,44.165,45.68,1343764,0
+KBH.US,D,20230605,000000,45.02,46.155,44.99,45.97,1148912,0
+KBH.US,D,20230606,000000,46.13,48.39,45.95,48.36,1620212,0
+KBH.US,D,20230607,000000,48.46,49.48,48.3,48.4,1851255,0
+KBH.US,D,20230608,000000,47.97,48.74,47.91,48.19,1089272,0
+KBH.US,D,20230609,000000,48.28,49.18,48.1465,48.74,1355679,0
+KBH.US,D,20230612,000000,48.75,50.47,48.335,50.02,1791287,0
+KBH.US,D,20230613,000000,50.1,51.03,50.075,50.26,1833019,0
+KBH.US,D,20230614,000000,50.2,50.95,49.57,49.75,1593566,0
+KBH.US,D,20230615,000000,50.48,50.53,49.735,50.38,1417275,0
+KBH.US,D,20230616,000000,50.81,51.285,50.38,50.77,2437989,0
+KBH.US,D,20230620,000000,50.77,51.71,50.67,51.05,1860732,0
+KBH.US,D,20230621,000000,51.2,52.2,50.74,52.01,4352165,0
+KBH.US,D,20230622,000000,51.64,52.03,50.06,51.55,5379376,0
+KBH.US,D,20230623,000000,51.69,52.4,51.69,52.02,3690670,0
+KBH.US,D,20230626,000000,52.25,52.8781,51.14,51.15,1719765,0
+KBH.US,D,20230627,000000,51.19,52.71,51.17,52.25,2501606,0
+KBH.US,D,20230628,000000,51.99,52.492,51.52,51.64,2051152,0
+KBH.US,D,20230629,000000,51.54,51.715,50.7273,51.32,1646914,0
+KBH.US,D,20230630,000000,51.76,51.809,51.18,51.71,1384565,0
+KBH.US,D,20230703,000000,52,52.15,51.22,51.68,677846,0
+KBH.US,D,20230705,000000,51.78,51.82,50.28,50.55,1441878,0
+KBH.US,D,20230706,000000,49.83,49.83,47.36,48.33,3262965,0
+KBH.US,D,20230707,000000,48.4,48.95,48.14,48.23,1857115,0
+KBH.US,D,20230710,000000,48.23,50.87,48.23,50.86,2389242,0
+KBH.US,D,20230711,000000,51.04,51.5699,50.82,51.21,2367205,0
+KBH.US,D,20230712,000000,51.84,53.0699,51.58,52.96,1944456,0
+KBH.US,D,20230713,000000,52.71,53.59,52.5601,52.96,1567563,0
+KBH.US,D,20230714,000000,54.6,54.63,53.52,54.54,2221260,0
+KBH.US,D,20230717,000000,54.3,54.675,53.96,54.38,1467852,0
+KBH.US,D,20230718,000000,54.64,55.37,54.465,54.76,1496641,0
+KBH.US,D,20230719,000000,54.77,55.215,54.07,54.72,1945862,0
+KBH.US,D,20230720,000000,55.31,55.37,51.51,51.88,2322280,0
+KBH.US,D,20230721,000000,52.13,52.975,52.13,52.64,1824661,0
+KBH.US,D,20230724,000000,52.7,53.63,52.66,52.99,1402163,0
+KBH.US,D,20230725,000000,52.97,54.52,52.95,54.1,1752534,0
+KBH.US,D,20230726,000000,53.86,54.59,53.43,53.85,1576573,0
+KBH.US,D,20230727,000000,54.35,54.6934,52.67,53.05,1531607,0
+KBH.US,D,20230728,000000,53.81,54.51,53.62,54.3,1226652,0
+KBH.US,D,20230731,000000,54.51,54.705,53.32,53.97,1096049,0
+KBH.US,D,20230801,000000,53.68,54.9,53.62,54.87,1177474,0
+KBH.US,D,20230802,000000,53.93,54.5,53.46,54.36,1036924,0
+KBH.US,D,20230803,000000,54.26,54.26,52.46,53.24,1183845,0
+KBH.US,D,20230804,000000,53.81,54.62,53.39,54.3,1114241,0
+KBH.US,D,20230807,000000,53.96,55.015,53.96,54.76,1317914,0
+KBH.US,D,20230808,000000,54.5,54.95,54,54.82,824874,0
+KBH.US,D,20230809,000000,54.71,54.76,54,54.02,741507,0
+KBH.US,D,20230810,000000,54.48,54.74,52.34,52.73,1026234,0
+KBH.US,D,20230811,000000,52.56,53.28,52.26,52.41,959604,0
+KBH.US,D,20230814,000000,52.29,53.36,52.17,53.32,1086216,0
+KBH.US,D,20230815,000000,53.35,54.56,53.02,53.77,1042810,0
+KBH.US,D,20230816,000000,53.16,53.73,51.47,51.48,1325083,0
+KBH.US,D,20230817,000000,51.75,51.91,47.97,48.47,2551059,0
+KBH.US,D,20230818,000000,47.99,49.135,47.81,49.08,1809762,0
+KBH.US,D,20230821,000000,49.13,49.39,47.52,48.56,1399983,0
+KBH.US,D,20230822,000000,48.79,49.26,48.5,49.06,1026710,0
+KBH.US,D,20230823,000000,49.4,49.975,48.9,49.35,983502,0
+KBH.US,D,20230824,000000,49.39,49.95,48.52,48.56,1164417,0
+KBH.US,D,20230825,000000,48.79,48.9,46.6194,47.91,911526,0
+KBH.US,D,20230828,000000,48.2,48.3148,47.54,47.93,871623,0
+KBH.US,D,20230829,000000,47.83,49.42,47.74,49.4,859649,0
+KBH.US,D,20230830,000000,49.38,51.398,49.27,50.85,1257048,0
+KBH.US,D,20230831,000000,50.77,51,50.33,50.8,1049609,0
+KBH.US,D,20230901,000000,51,52.2,50.875,51.79,797885,0
+KBH.US,D,20230905,000000,51.42,51.55,49.01,49.07,1314203,0
+KBH.US,D,20230906,000000,49.27,50.03,49.225,50,850023,0
+KBH.US,D,20230907,000000,49.76,51.06,49.5,50.72,1065033,0
+KBH.US,D,20230908,000000,50.39,50.9,50.15,50.36,588122,0
+KBH.US,D,20230911,000000,50.7,51.72,50.59,50.73,975972,0
+KBH.US,D,20230912,000000,50.33,50.84,49.26,49.58,969619,0
+KBH.US,D,20230913,000000,49.6,50.02,48.29,48.93,1479098,0
+KBH.US,D,20230914,000000,49.55,49.9599,48.81,49.91,1231169,0
+KBH.US,D,20230915,000000,49.09,49.54,46.96,47.79,3192573,0
+KBH.US,D,20230918,000000,47.83,48.3849,47.43,48.29,1308394,0
+KBH.US,D,20230919,000000,48.07,48.75,47.77,48.41,1474054,0
+KBH.US,D,20230920,000000,48.79,49.58,48.02,48.06,2595142,0
+KBH.US,D,20230921,000000,46.16,47.095,45.1916,46,3311639,0
+KBH.US,D,20230922,000000,46.36,46.61,45.56,46.2,1626575,0
+KBH.US,D,20230925,000000,45.92,46.93,45.92,46.34,1419878,0
+KBH.US,D,20230926,000000,46.1,46.62,45.44,45.47,1284689,0
+KBH.US,D,20230927,000000,46.06,46.33,45.36,45.74,956595,0
+KBH.US,D,20230928,000000,45.64,46.82,45.5833,46.72,892974,0
+KBH.US,D,20230929,000000,47.24,47.47,46.11,46.28,1035449,0
+KBH.US,D,20231002,000000,46.25,46.65,45.72,45.87,1410600,0
+KBH.US,D,20231003,000000,45.37,45.61,43.75,44.14,1523876,0
+KBH.US,D,20231004,000000,44.3,44.75,43.93,44.6,1381945,0
+KBH.US,D,20231005,000000,44.39,44.88,44.04,44.1,1321221,0
+KBH.US,D,20231006,000000,43.53,44.51,42.83,44.24,1533298,0
+KBH.US,D,20231009,000000,43.85,44.59,43.29,44.57,1076942,0
+KBH.US,D,20231010,000000,44.54,45.97,44.44,45.32,1329334,0
+KBH.US,D,20231011,000000,45.45,46.18,44.935,45.71,980827,0
+KBH.US,D,20231012,000000,45.05,45.265,42.65,43.19,1637572,0
+KBH.US,D,20231013,000000,43.22,43.9899,43.13,43.86,1376887,0
+KBH.US,D,20231016,000000,43.32,44.21,43.295,43.9,1369460,0
+KBH.US,D,20231017,000000,43.49,45.09,43.49,44.61,1537461,0
+KBH.US,D,20231018,000000,44.12,44.37,43.41,43.42,1105295,0
+KBH.US,D,20231019,000000,43.55,43.83,42.5,42.53,1300242,0
+KBH.US,D,20231020,000000,42.69,43.01,42.11,42.31,1533243,0
+KBH.US,D,20231023,000000,42.2,43.47,42.19,43.21,1159115,0
+KBH.US,D,20231024,000000,43.26,43.65,42.87,43.1,1046621,0
+KBH.US,D,20231025,000000,42.77,43.08,42.345,42.36,1467710,0
+KBH.US,D,20231026,000000,42.92,43.7599,42.272,43.14,1309345,0
+KBH.US,D,20231027,000000,43.33,43.465,42.91,43.15,1130891,0
+KBH.US,D,20231030,000000,43.65,43.85,42.75,43.34,1152904,0
+KBH.US,D,20231031,000000,43.47,44.56,43.34,44.2,1180345,0
+KBH.US,D,20231101,000000,44.26,46.65,43.9202,46.47,1957468,0
+KBH.US,D,20231102,000000,47.99,49.11,47.972,48.86,2140743,0
+KBH.US,D,20231103,000000,50,51.48,50,51.18,1930852,0
+KBH.US,D,20231106,000000,50.71,51.1,50.08,50.66,1548619,0
+KBH.US,D,20231107,000000,50.66,51.73,50.54,51.57,1304716,0
+KBH.US,D,20231108,000000,51.57,51.85,50.94,51.11,1093346,0
+KBH.US,D,20231109,000000,51.1,51.73,50.08,50.33,1138598,0
+KBH.US,D,20231110,000000,50.71,51.5199,50.335,51.12,1155091,0
+KBH.US,D,20231113,000000,50.7,51.39,50.38,50.82,1268844,0
+KBH.US,D,20231114,000000,53,54.76,52.65,54.35,2055064,0
+KBH.US,D,20231115,000000,54.06,54.84,53.65,53.66,960537,0
+KBH.US,D,20231116,000000,53.67,54.075,53.24,53.95,833479,0
+KBH.US,D,20231117,000000,54.28,54.79,53.51,53.87,1057251,0
+KBH.US,D,20231120,000000,53.06,53.53,52.25,53.42,941455,0
+KBH.US,D,20231121,000000,53.17,53.6,52.82,53.03,725783,0
+KBH.US,D,20231122,000000,53.62,53.995,52.85,53.02,544171,0
+KBH.US,D,20231124,000000,52.92,53.18,52.705,53.07,291813,0
+KBH.US,D,20231127,000000,52.67,53.09,52.51,52.74,722925,0
+KBH.US,D,20231128,000000,52.48,52.86,52.11,52.15,1142869,0
+KBH.US,D,20231129,000000,52.92,53.23,52.4,52.41,945635,0
+KBH.US,D,20231130,000000,52.16,52.24,51.5316,52.1,1137733,0
+KBH.US,D,20231201,000000,52.16,53.91,51.94,53.87,1285909,0
+KBH.US,D,20231204,000000,53.54,54.81,53.54,54.7,1529529,0
+KBH.US,D,20231205,000000,54.5,54.85,54,54.44,845493,0
+KBH.US,D,20231206,000000,55,56.4856,55,55.51,922646,0
+KBH.US,D,20231207,000000,55.72,56.52,55.03,56.51,1002873,0
+KBH.US,D,20231208,000000,55.73,56.92,55.45,56.65,1222241,0
+KBH.US,D,20231211,000000,56.34,56.65,55.825,56.08,875189,0
+KBH.US,D,20231212,000000,56.3,56.3369,55.54,55.58,790691,0
+KBH.US,D,20231213,000000,56.1,58.025,54.94,57.88,1532499,0
+KBH.US,D,20231214,000000,59,62.97,59,62.81,2352142,0
+KBH.US,D,20231215,000000,62.18,62.55,60.28,60.64,2934566,0
+KBH.US,D,20231218,000000,60.56,60.665,59.75,60.36,904686,0
+KBH.US,D,20231219,000000,60.9,62.23,60.68,62.11,1171352,0
+KBH.US,D,20231220,000000,62.11,62.905,61.27,61.34,963061,0
+KBH.US,D,20231221,000000,62.14,62.55,61.535,62.03,935036,0
+KBH.US,D,20231222,000000,62.51,62.585,61.7,62.08,583401,0
+KBH.US,D,20231226,000000,62.33,63.04,62.14,62.78,467469,0
+KBH.US,D,20231227,000000,62.95,63.53,62.5018,63.07,594272,0
+KBH.US,D,20231228,000000,62.73,63.41,62.5477,62.95,517551,0
+KBH.US,D,20231229,000000,62.57,63.15,62.3,62.46,669017,0
+KBH.US,D,20240102,000000,61.66,62.31,60.81,62.04,928149,0
+KBH.US,D,20240103,000000,60.94,61.18,60.055,60.31,834933,0
+KBH.US,D,20240104,000000,60.2,61.15,59.84,60.9,1024648,0
+KBH.US,D,20240105,000000,60.6,62.13,60.6,61.33,817234,0
+KBH.US,D,20240108,000000,61.75,62.81,61.26,62.76,997840,0
+KBH.US,D,20240109,000000,62.09,62.9,62.01,62.54,1095824,0
+KBH.US,D,20240110,000000,62.45,64,62.45,63.2,2352037,0
+KBH.US,D,20240111,000000,60.84,62.835,60.575,62.42,3339405,0
+KBH.US,D,20240112,000000,62.75,62.8,59.86,60.63,1709343,0
+KBH.US,D,20240116,000000,60.1,60.43,59.48,60.22,1039525,0
+KBH.US,D,20240117,000000,59.5,60.17,59.45,60.02,693347,0
+KBH.US,D,20240118,000000,61.55,61.78,60.29,61.12,1083156,0
+KBH.US,D,20240119,000000,61.4,61.64,60.525,61.33,800918,0
+KBH.US,D,20240122,000000,62,62.99,61.6511,62.97,1274215,0
+KBH.US,D,20240123,000000,61.47,61.85,58.96,59.35,1926265,0
+KBH.US,D,20240124,000000,59.95,60.1,58.05,58.4,1419711,0
+KBH.US,D,20240125,000000,59.34,59.8,58.83,59.76,1628882,0
+KBH.US,D,20240126,000000,59.8,60.41,59.15,59.5,888228,0
+KBH.US,D,20240129,000000,59.48,60.66,59.34,60.65,1204499,0
+KBH.US,D,20240130,000000,60.68,61.4,60.22,60.38,1378103,0
+KBH.US,D,20240131,000000,60.25,61.29,59.48,59.59,1230681,0
+KBH.US,D,20240201,000000,60.42,61.3,59.15,60.82,1094661,0
+KBH.US,D,20240202,000000,59.38,60.6199,58.69,59.92,1162791,0
+KBH.US,D,20240205,000000,58.84,59.575,58.15,59,1362431,0
+KBH.US,D,20240206,000000,59.18,59.58,58.475,59.43,1435001,0
+KBH.US,D,20240207,000000,59.61,60.6,59.465,59.97,893560,0
+KBH.US,D,20240208,000000,60.12,60.74,59.75,60.66,859269,0
+KBH.US,D,20240209,000000,60.61,61.4,60.2501,60.9,880949,0
+KBH.US,D,20240212,000000,61.02,63.82,61.02,63.47,1274651,0
+KBH.US,D,20240213,000000,60.39,61.27,60,60.42,1214380,0
+KBH.US,D,20240214,000000,61.47,62.075,60.56,61.69,1072152,0
+KBH.US,D,20240215,000000,62.11,63.23,61.69,63.07,1156373,0
+KBH.US,D,20240216,000000,61.91,62.52,61.25,61.27,944240,0
+KBH.US,D,20240220,000000,60.33,61.72,60.28,61.69,1051635,0
+KBH.US,D,20240221,000000,62.36,62.76,61.3,62.02,971909,0
+KBH.US,D,20240222,000000,62.28,62.99,62.22,62.74,759621,0
+KBH.US,D,20240223,000000,63.07,64.205,63.05,63.65,735486,0
+KBH.US,D,20240226,000000,63.61,63.92,63.17,63.42,576967,0
+KBH.US,D,20240227,000000,63.92,64.6,63.21,63.7,932023,0
+KBH.US,D,20240228,000000,63.51,64.29,63.215,63.96,930686,0
+KBH.US,D,20240229,000000,64.45,66.65,64.45,66.43,1606141,0
+KBH.US,D,20240301,000000,66.46,68.27,65.95,68.24,997067,0
+KBH.US,D,20240304,000000,68.66,69.58,67.81,67.86,1076549,0
+KBH.US,D,20240305,000000,67.82,69.185,67.265,67.5,1090900,0
+KBH.US,D,20240306,000000,68.27,68.8295,67.68,68.41,913394,0
+KBH.US,D,20240307,000000,69.17,70.7,68.865,69.87,1289934,0
+KBH.US,D,20240308,000000,70.35,70.88,68.76,69.45,727869,0
+KBH.US,D,20240311,000000,69.21,69.465,68.33,69.1,879663,0
+KBH.US,D,20240312,000000,68.3,69.67,67.73,69.36,997350,0
+KBH.US,D,20240313,000000,69.59,70.907,69.59,70.17,1137262,0
+KBH.US,D,20240314,000000,68.86,69.74,66.19,66.89,1504328,0
+KBH.US,D,20240315,000000,66,67.93,65.81,67.9,3196939,0
+KBH.US,D,20240318,000000,68.49,68.6,65.92,67.06,1372451,0
+KBH.US,D,20240319,000000,66.91,68.45,66.64,68.23,760897,0
+KBH.US,D,20240320,000000,68.22,70.28,67.51,69.89,1299014,0
+KBH.US,D,20240321,000000,71.39,72,68.51,68.62,2548265,0
+KBH.US,D,20240322,000000,68.88,69.05,67.96,68.4,1289300,0
+KBH.US,D,20240325,000000,68.08,69.0037,67.66,68.4,1486183,0
+KBH.US,D,20240326,000000,68.5,69.06,68.08,68.18,767131,0
+KBH.US,D,20240327,000000,68.91,69.61,68.12,69.56,697053,0
+KBH.US,D,20240328,000000,69.74,71.54,69.7301,70.88,1639247,0
+KBH.US,D,20240401,000000,71.03,71.34,69.535,69.87,620264,0
+KBH.US,D,20240402,000000,68.8,68.98,67,67.7,1207765,0
+KBH.US,D,20240403,000000,67.4,68.26,67.2501,68.18,752628,0
+KBH.US,D,20240404,000000,69.07,69.07,66.271,66.42,1119665,0
+KBH.US,D,20240405,000000,66.31,67.66,66.31,67.36,820017,0
+KBH.US,D,20240408,000000,67.63,67.81,66.18,66.45,789839,0
+KBH.US,D,20240409,000000,67.28,67.46,65.8175,67.04,940445,0
+KBH.US,D,20240410,000000,64.42,64.72,62.96,63.75,1239107,0
+KBH.US,D,20240411,000000,64.35,65.015,63.86,64.81,777561,0
+KBH.US,D,20240412,000000,64.19,64.31,63.5,64.1,695145,0
+KBH.US,D,20240415,000000,64.45,64.795,62.86,63.14,1064810,0
+KBH.US,D,20240416,000000,62.03,62.43,61.255,61.83,866761,0
+KBH.US,D,20240417,000000,62.48,62.5823,60.58,60.92,885563,0
+KBH.US,D,20240418,000000,62.82,62.92,60.26,60.41,1191375,0
+KBH.US,D,20240419,000000,61,62.09,60.8201,61.03,1713755,0
+KBH.US,D,20240422,000000,61.61,62.9875,61.145,62.69,1236139,0
+KBH.US,D,20240423,000000,63.17,65.76,62.82,65.61,1063080,0
+KBH.US,D,20240424,000000,65.45,66.2,64.37,64.79,799148,0
+KBH.US,D,20240425,000000,63.33,64.5,62.36,64.27,889897,0
+KBH.US,D,20240426,000000,64.93,66.27,64.68,65.6,717433,0
+KBH.US,D,20240429,000000,66.07,66.79,65.575,66.12,659610,0
+KBH.US,D,20240430,000000,65.28,65.865,64.73,64.76,931422,0
+KBH.US,D,20240501,000000,64.8,67.36,64.425,65.64,861702,0
+KBH.US,D,20240502,000000,66.37,66.55,65.21,66.11,773518,0
+KBH.US,D,20240503,000000,67.87,70.12,67.87,68.78,1915901,0
+KBH.US,D,20240506,000000,69.65,70.37,69.19,70.03,1746025,0
+KBH.US,D,20240507,000000,70.33,70.58,69.64,69.76,983393,0
+KBH.US,D,20240508,000000,68.79,69.475,68.33,69.37,1782669,0
+KBH.US,D,20240509,000000,69.48,70.56,69.268,70.28,1299045,0
+KBH.US,D,20240510,000000,70.31,70.535,69.89,70.14,685995,0
+KBH.US,D,20240513,000000,70.02,70.3825,69.66,70.1,1327976,0
+KBH.US,D,20240514,000000,70.87,71.12,70.21,70.55,915542,0
+KBH.US,D,20240515,000000,72.13,74.655,72.13,74.34,1618996,0
+KBH.US,D,20240516,000000,74.11,74.265,72.66,72.77,2396023,0
+KBH.US,D,20240517,000000,73,73.44,72.605,73.05,1494642,0
+KBH.US,D,20240520,000000,73.07,73.72,72.79,73.25,1334515,0
+KBH.US,D,20240521,000000,73,73.14,70.955,71.3,1656532,0
+KBH.US,D,20240522,000000,70.58,71.03,68.9,69.77,2491395,0
+KBH.US,D,20240523,000000,70.37,70.425,68.72,69.19,1332128,0
+KBH.US,D,20240524,000000,69.86,70.55,69.76,70.5,805697,0
+KBH.US,D,20240528,000000,71.02,71.28,68.8769,69.24,949539,0
+KBH.US,D,20240529,000000,68.5,68.81,67.7004,67.94,796497,0
+KBH.US,D,20240530,000000,68.49,69.94,68.49,69.92,557305,0
+KBH.US,D,20240531,000000,70.39,71.48,69.655,70.6,1084255,0
+KBH.US,D,20240603,000000,71.45,71.45,70.42,70.96,534923,0
+KBH.US,D,20240604,000000,70.31,70.745,68.79,68.84,1177349,0
+KBH.US,D,20240605,000000,69.15,70.23,68.54,70.13,856941,0
+KBH.US,D,20240606,000000,69.79,71.07,69.79,69.9,1091274,0
+KBH.US,D,20240607,000000,68,68.46,67.1515,68.15,1330013,0
+KBH.US,D,20240610,000000,67.5,69.574,67.18,69.32,1188185,0
+KBH.US,D,20240611,000000,68.74,68.795,67.09,67.54,1148647,0
+KBH.US,D,20240612,000000,70.88,72.47,68.96,69.31,1141008,0
+KBH.US,D,20240613,000000,69,69.86,68.32,69.47,947123,0
+KBH.US,D,20240614,000000,68.19,68.51,67.44,68.4,857507,0
+KBH.US,D,20240617,000000,68.48,69.75,68.12,69.52,1324596,0
+KBH.US,D,20240618,000000,68.82,69.62,67.9,68.04,3525489,0
+KBH.US,D,20240620,000000,70.3,71.845,69.35,69.98,3695432,0
+KBH.US,D,20240621,000000,69.33,71.2,68.18,70.54,3549784,0
+KBH.US,D,20240624,000000,70.5,71.79,69.77,71.73,1438279,0
+KBH.US,D,20240625,000000,71.6,71.6,69.065,69.33,1260173,0
+KBH.US,D,20240626,000000,68.99,69.58,68.54,68.82,1240773,0
+KBH.US,D,20240627,000000,68.85,69.53,68.135,69.51,1017090,0
+KBH.US,D,20240628,000000,69.95,70.732,69.6301,70.18,2081821,0
+KBH.US,D,20240701,000000,70.5,70.5,67.215,67.44,1257169,0
+KBH.US,D,20240702,000000,66.51,66.73,65.365,66.41,1288941,0
+KBH.US,D,20240703,000000,66.4,67.44,66.22,66.6,512772,0
+KBH.US,D,20240705,000000,66.46,66.75,65.575,65.89,657727,0
+KBH.US,D,20240708,000000,66.67,67.15,65.96,66.56,1256819,0
+KBH.US,D,20240709,000000,66.15,66.78,65.32,65.35,1315258,0
+KBH.US,D,20240710,000000,65.81,67.29,65.81,66.89,1272722,0
+KBH.US,D,20240711,000000,69.6,74.11,69.56,73.79,2625041,0
+KBH.US,D,20240712,000000,74.9,78.19,74.56,76.13,2951830,0
+KBH.US,D,20240715,000000,76.51,77.45,76.31,76.61,1383141,0
+KBH.US,D,20240716,000000,77.5,82.4,77.39,82.13,2150179,0
+KBH.US,D,20240717,000000,81.18,82.79,80.72,80.72,1507019,0
+KBH.US,D,20240718,000000,81.6,83.74,79.8,79.9,3854268,0
+KBH.US,D,20240719,000000,79.38,80.735,78.4106,80,1342158,0
+KBH.US,D,20240722,000000,80.39,80.79,78.3,80.56,1215857,0
+KBH.US,D,20240723,000000,79.76,82.25,79.33,81.66,1077365,0
+KBH.US,D,20240724,000000,81.29,82.6,79.74,79.76,1182829,0
+KBH.US,D,20240725,000000,80.37,83.4246,79.37,81.46,1228994,0
+KBH.US,D,20240726,000000,83.68,84.9,82.99,83.76,1910827,0
+KBH.US,D,20240729,000000,84.16,85.39,83.13,85.03,1270179,0
+KBH.US,D,20240730,000000,85.27,86.39,84.24,85.76,1154313,0
+KBH.US,D,20240731,000000,86.06,88.31,84.72,86.08,1447988,0
+KBH.US,D,20240801,000000,86.55,87.25,82.095,82.94,1192290,0
+KBH.US,D,20240802,000000,80.09,81.82,78.52,81.09,1586130,0
+KBH.US,D,20240805,000000,73.91,79.26,73.59,78.1,1657162,0
+KBH.US,D,20240806,000000,77.89,82.15,77.05,80.26,1357227,0
+KBH.US,D,20240807,000000,81.71,82.25,77.17,77.32,1127844,0
+KBH.US,D,20240808,000000,78.65,80.08,77.85,79.71,868315,0
+KBH.US,D,20240809,000000,80,80.945,79.67,80.17,869992,0
+KBH.US,D,20240812,000000,80.25,80.5879,78.83,79.27,843752,0
+KBH.US,D,20240813,000000,80,81.31,79.2,80.4,1013001,0
+KBH.US,D,20240814,000000,81.27,81.75,78.75,79.09,955989,0
+KBH.US,D,20240815,000000,79.95,80.5,78.51,79.92,861378,0
+KBH.US,D,20240816,000000,79.53,80.91,78.732,79.27,829441,0
+KBH.US,D,20240819,000000,79.95,81.5,79.68,81.31,783845,0
+KBH.US,D,20240820,000000,81.5,81.9,80.035,80.28,653204,0
+KBH.US,D,20240821,000000,81.44,83.23,81.18,82.24,1519654,0
+KBH.US,D,20240822,000000,82,82.4099,81.26,81.78,797576,0
+KBH.US,D,20240823,000000,82.68,85.95,82.17,85.83,1681594,0
+KBH.US,D,20240826,000000,86.81,86.81,84.44,84.87,1838273,0
+KBH.US,D,20240827,000000,83.97,84.575,83.3,83.82,2460337,0
+KBH.US,D,20240828,000000,82.9,84.19,82.63,83.16,1799376,0
+KBH.US,D,20240829,000000,83.63,84.15,82.28,83.42,740339,0
+KBH.US,D,20240830,000000,84.19,84.5699,81.91,83.71,1009587,0
+KBH.US,D,20240903,000000,83.61,84.31,80.41,80.94,841644,0
+KBH.US,D,20240904,000000,80.41,80.67,78.81,80.02,1028584,0
+KBH.US,D,20240905,000000,78.78,79.925,78.1,78.86,1141957,0
+KBH.US,D,20240906,000000,79.13,81.34,79.03,79.35,1102389,0
+KBH.US,D,20240909,000000,79.35,81.1,78.81,80.04,847020,0
+KBH.US,D,20240910,000000,80.4,80.685,78.8701,80.5,593455,0
+KBH.US,D,20240911,000000,79.56,79.94,77.29,79.71,1276475,0
+KBH.US,D,20240912,000000,80.25,82.76,80.25,82.14,716707,0
+KBH.US,D,20240913,000000,83.58,86.19,83.495,86.04,888339,0
+KBH.US,D,20240916,000000,86.89,87.19,85.29,86.41,1063874,0
+KBH.US,D,20240917,000000,87.485,87.76,85.51,86.75,868037,0
+KBH.US,D,20240918,000000,87.27,89.37,85.855,86.62,1173301,0
+KBH.US,D,20240919,000000,88.78,89.7,87.6,89.63,936310,0
+KBH.US,D,20240920,000000,88.08,88.605,86.905,87.23,2010253,0
+KBH.US,D,20240923,000000,88.47,89.4507,87.09,88.2,839101,0
+KBH.US,D,20240924,000000,88.32,88.86,86.51,87.43,1815831,0
+KBH.US,D,20240925,000000,83.2,84.53,81.36,82.75,3033878,0
+KBH.US,D,20240926,000000,83.75,84.57,83.2101,84.27,1101618,0
+KBH.US,D,20240927,000000,85.55,86.73,84.8,85.94,894029,0
+KBH.US,D,20240930,000000,84.79,86.085,84.31,85.69,1264723,0
+KBH.US,D,20241001,000000,85.5,85.965,83.85,85.24,813727,0
+KBH.US,D,20241002,000000,84.37,84.56,82.6747,83.88,1012433,0
+KBH.US,D,20241003,000000,83.49,83.86,82.49,83.6,735649,0
+KBH.US,D,20241004,000000,84.22,84.22,80.88,81.77,1269696,0
+KBH.US,D,20241007,000000,79.71,80.23,78.9,79.97,1406154,0
+KBH.US,D,20241008,000000,80.48,81.615,79.23,81.1,1164730,0
+KBH.US,D,20241009,000000,80.92,81.45,80.365,80.75,621831,0
+KBH.US,D,20241010,000000,79.46,80.5,79.07,79.81,1047784,0
+KBH.US,D,20241011,000000,79.84,80.48,79.57,79.72,892950,0
+KBH.US,D,20241014,000000,79.66,81.33,79.1632,81.21,1468610,0
+KBH.US,D,20241015,000000,81.69,83.8485,81.69,82.44,934451,0
+KBH.US,D,20241016,000000,83.81,84.91,83.4865,84.31,1119590,0
+KBH.US,D,20241017,000000,84.13,84.13,82.779,83.73,767139,0
+KBH.US,D,20241018,000000,84.37,85.92,83.61,85.26,951848,0
+KBH.US,D,20241021,000000,85.17,85.67,81.04,81.1,957996,0
+KBH.US,D,20241022,000000,79.54,79.92,78.16,78.43,1186503,0
+KBH.US,D,20241023,000000,77.94,79.07,76.74,77.37,1186555,0
+KBH.US,D,20241024,000000,78.13,78.9,77.955,78.66,883446,0
+KBH.US,D,20241025,000000,79.21,79.3,77.95,78.05,872413,0
+KBH.US,D,20241028,000000,79.2,80.29,78.49,80.01,855265,0
+KBH.US,D,20241029,000000,74.38,78.55,74,78.45,1758178,0
+KBH.US,D,20241030,000000,78.1,79.72,77.6489,78.37,1079432,0
+KBH.US,D,20241031,000000,78.05,79.29,77.98,78.5,1045377,0
+KBH.US,D,20241101,000000,79.66,80.41,77.93,77.96,936140,0
+KBH.US,D,20241104,000000,78.49,81.825,78.49,79.7,780585,0
+KBH.US,D,20241105,000000,79.49,82.2,79.16,82.02,734970,0
+KBH.US,D,20241106,000000,79.84,80.49,78.2,79.91,1488603,0
+KBH.US,D,20241107,000000,80.11,81.64,79.99,80.4,846286,0
+KBH.US,D,20241108,000000,80.69,82.6899,80.32,82.2,855661,0
+KBH.US,D,20241111,000000,82.99,83.4,82.3,82.79,778350,0
+KBH.US,D,20241112,000000,82.06,82.68,79.055,79.17,1382372,0
+KBH.US,D,20241113,000000,80.14,80.9,78.275,78.41,990617,0
+KBH.US,D,20241114,000000,78.555,79.905,78.38,78.53,1039680,0
+KBH.US,D,20241115,000000,78.695,79.15,77.4,78.53,682687,0
+KBH.US,D,20241118,000000,77.725,78.405,77.07,77.28,1009613,0
+KBH.US,D,20241119,000000,76.87,78.14,75.87,77.82,947264,0
+KBH.US,D,20241120,000000,78.275,78.71,77.52,77.97,909611,0
+KBH.US,D,20241121,000000,78.3,79.25,77.74,77.79,797717,0
+KBH.US,D,20241122,000000,78.84,79.75,78.49,79.4,758461,0
+KBH.US,D,20241125,000000,81.16,85.66,81.07,85.03,1244012,0
+KBH.US,D,20241126,000000,83.7061,84.23,81.79,82.68,783965,0
+KBH.US,D,20241127,000000,83.52,84.25,82.605,82.86,628313,0
+KBH.US,D,20241129,000000,84.28,84.38,82.61,82.74,381439,0
+KBH.US,D,20241202,000000,82.765,83.56,81.5689,83.13,771046,0
+KBH.US,D,20241203,000000,83.57,83.58,81.95,82.74,645410,0
+KBH.US,D,20241204,000000,81.98,81.98,79.53,79.69,925577,0
+KBH.US,D,20241205,000000,79.695,80.33,78.27,78.37,1279260,0
+KBH.US,D,20241206,000000,80.21,80.365,77.72,78.53,883786,0
+KBH.US,D,20241209,000000,79.02,79.79,78.46,79.47,1019521,0
+KBH.US,D,20241210,000000,78.25,78.93,76.7,77.2,836385,0
+KBH.US,D,20241211,000000,77.32,77.33,74.2,74.31,1406122,0
+KBH.US,D,20241212,000000,74,75.16,73.13,73.53,1734384,0
+KBH.US,D,20241213,000000,72.65,73.1,70.87,71.42,1404640,0
+KBH.US,D,20241216,000000,71.6,72.54,71.02,71.28,1050094,0
+KBH.US,D,20241217,000000,70.5418,71.7,70.12,70.44,1275336,0
+KBH.US,D,20241218,000000,70.56,71,66.74,67.26,1407177,0
+KBH.US,D,20241219,000000,65.92,66.83,64.73,65.81,1675653,0
+KBH.US,D,20241220,000000,65.31,67.07,64.85,65.86,3252121,0
+KBH.US,D,20241223,000000,65.26,66.22,65.21,65.9,784467,0
+KBH.US,D,20241224,000000,65.5,66.59,65.33,66.4,336534,0
+KBH.US,D,20241226,000000,66.02,66.59,65.5,66.27,465314,0
+KBH.US,D,20241227,000000,65.865,66.7,65.2,65.69,573811,0
+KBH.US,D,20241230,000000,65,65.99,64.31,65.58,811089,0
+KBH.US,D,20241231,000000,65.925,66.58,65.54,65.72,787732,0
+KBH.US,D,20250102,000000,66.45,67.0514,64.56,64.64,863986,0
+KBH.US,D,20250103,000000,65.76,65.975,64.81,65.46,958811,0
+KBH.US,D,20250106,000000,66.33,67.24,64.97,65.07,945883,0
+KBH.US,D,20250107,000000,65.2,65.58,64.09,64.47,1006718,0
+KBH.US,D,20250108,000000,63.65,65.36,63.2685,65.34,1446962,0
+KBH.US,D,20250110,000000,65.4,65.55,62.85,63.19,1369610,0
+KBH.US,D,20250113,000000,62.775,64.2499,62.415,64.08,2889612,0
+KBH.US,D,20250114,000000,71.63,72.64,65.3,67.17,5900725,0
+KBH.US,D,20250115,000000,71.46,71.65,68.191,68.52,2806958,0
+KBH.US,D,20250116,000000,67.882,68.38,66.1382,68.25,1460241,0
+KBH.US,D,20250117,000000,69.58,69.75,67.3921,67.89,1380845,0
+KBH.US,D,20250121,000000,68.895,69.48,66.77,67.03,1254354,0
+KBH.US,D,20250122,000000,66.73,67.92,66.37,67.85,1012522,0
+KBH.US,D,20250123,000000,67.565,68.49,66.99,67.72,1289262,0
+KBH.US,D,20250124,000000,67.72,67.72,66.62,66.85,664987,0
+KBH.US,D,20250127,000000,67.1,70.47,67.1,70.05,1902947,0
+KBH.US,D,20250128,000000,69.4762,69.585,68.29,68.37,1470603,0
+KBH.US,D,20250129,000000,68.1,68.795,66.6001,67.12,1396769,0
+KBH.US,D,20250130,000000,67.39,69.6355,67.362,68.76,907251,0
+KBH.US,D,20250131,000000,67.9,68.48,66.77,67.1,1367854,0
+KBH.US,D,20250203,000000,65.99,66.75,64.77,65.42,1473702,0
+KBH.US,D,20250204,000000,65.05,66.9,65.05,66.5,1240071,0
+KBH.US,D,20250205,000000,67.41,67.64,66.29,67.31,1343990,0
+KBH.US,D,20250206,000000,67.06,67.6863,66.085,66.42,1391870,0
+KBH.US,D,20250207,000000,65.77,65.77,63,63.45,1567691,0
+KBH.US,D,20250210,000000,63.865,64.3761,63.695,64.08,1336616,0
+KBH.US,D,20250211,000000,63.7756,64.65,63.7756,64.22,940058,0
+KBH.US,D,20250212,000000,62.85,63.94,61.71,63.94,2133163,0
+KBH.US,D,20250213,000000,64.54,64.73,63.32,64.17,1049070,0
+KBH.US,D,20250214,000000,64.82,66.2,64.425,64.99,1034643,0
+KBH.US,D,20250218,000000,64.18,64.625,62.8601,63.68,977230,0
+KBH.US,D,20250219,000000,61.51,62.59,60.955,62.1,1423796,0
+KBH.US,D,20250220,000000,61.81,62.955,61.68,62.83,1125815,0
+KBH.US,D,20250221,000000,63.37,63.52,61.1,61.26,825333,0
+KBH.US,D,20250224,000000,61.06,61.82,59.89,61.11,1407009,0
+KBH.US,D,20250225,000000,61.375,63.69,61.375,63.19,1064894,0
+KBH.US,D,20250226,000000,63.01,63.17,61.71,62.13,967376,0
+KBH.US,D,20250227,000000,61.87,62.52,60.9,61.01,786282,0
+KBH.US,D,20250228,000000,61.245,61.74,60.43,61,900221,0
+KBH.US,D,20250303,000000,60.99,61.35,59.5,59.85,874337,0
+KBH.US,D,20250304,000000,59.0002,61.57,59.0002,60.74,1508830,0
+KBH.US,D,20250305,000000,60.73,61.98,60.53,61.95,920136,0
+KBH.US,D,20250306,000000,62.575,64.64,62.27,64.43,1767485,0
+KBH.US,D,20250307,000000,64.145,64.68,63.08,64.02,1163702,0
+KBH.US,D,20250310,000000,64.04,66.27,63.925,63.98,1285343,0
+KBH.US,D,20250311,000000,64.05,64.5599,62.54,62.64,1235655,0
+KBH.US,D,20250312,000000,62.67,63.07,60.76,61.41,1441498,0
+KBH.US,D,20250313,000000,61.24,61.99,59.63,59.89,1335751,0
+KBH.US,D,20250314,000000,60.525,60.82,59.53,60.64,1432502,0
+KBH.US,D,20250317,000000,60.555,60.61,59.4,60.61,1088667,0
+KBH.US,D,20250318,000000,60.46,60.9462,59.89,60.27,1204436,0
+KBH.US,D,20250319,000000,60.275,62,59.99,61.52,1352408,0
+KBH.US,D,20250320,000000,61.325,62.9,61.03,61.27,1203524,0
+KBH.US,D,20250321,000000,59.46,60.2,58.8,59.75,4458296,0
+KBH.US,D,20250324,000000,60.3,61.89,59.9001,61.79,2828871,0
+KBH.US,D,20250325,000000,56.59,60.4,56.41,58.57,5438207,0
+KBH.US,D,20250326,000000,58.925,59.83,58.59,59.11,1351636,0
+KBH.US,D,20250327,000000,59.21,60.04,58.97,59.21,1038436,0
+KBH.US,D,20250328,000000,59.25,59.58,57.58,57.73,1201820,0
+KBH.US,D,20250331,000000,57.375,58.75,56.58,58.12,2475862,0
+KBH.US,D,20250401,000000,57.945,58.47,57.1,58.37,1572883,0
+KBH.US,D,20250402,000000,57.775,59.07,57.47,58.93,1068297,0
+KBH.US,D,20250403,000000,57.19,57.19,54.91,55.61,1787828,0
+KBH.US,D,20250404,000000,54.39,58.7,54.02,57.54,1785178,0
+KBH.US,D,20250407,000000,56.23,59.19,54.265,54.65,2191330,0
+KBH.US,D,20250408,000000,55.885,55.885,51.48,51.98,1604124,0
+KBH.US,D,20250409,000000,50.88,55.35,49.75,54.04,2086924,0
+KBH.US,D,20250410,000000,53.13,53.63,50.1875,51.4,1991538,0
+KBH.US,D,20250411,000000,50.77,51.07,48.9,50.9,2917239,0
+KBH.US,D,20250414,000000,51.8975,51.97,50.0711,51.02,1205886,0
+KBH.US,D,20250415,000000,51.08,51.93,50.62,51.04,1328557,0
+KBH.US,D,20250416,000000,51.13,51.4,49.695,50.15,1290492,0
+KBH.US,D,20250417,000000,50.345,51.99,50,51.67,1795785,0
+KBH.US,D,20250421,000000,51.31,51.57,50.5,51.07,1115890,0
+KBH.US,D,20250422,000000,51.77,53.72,51.77,53.66,1485858,0
+KBH.US,D,20250423,000000,54.71,56.03,53.45,53.47,1224121,0
+KBH.US,D,20250424,000000,53.6,54.47,52.97,54.27,1121999,0
+KBH.US,D,20250425,000000,53.8562,53.96,53.28,53.7,935971,0
+KBH.US,D,20250428,000000,53.735,54.43,53.24,53.92,1105305,0
+KBH.US,D,20250429,000000,53.625,54.06,52.52,53.25,2179607,0
+KBH.US,D,20250430,000000,52.535,54.17,52.015,54.03,1222987,0
+KBH.US,D,20250501,000000,53.715,54.67,53.3,53.74,1093410,0
+KBH.US,D,20250502,000000,54.21,55.14,53.88,54.93,828721,0
+KBH.US,D,20250505,000000,54.7,55.365,54.49,54.7,1131879,0
+KBH.US,D,20250506,000000,54.395,54.9,52.86,52.94,1040329,0
+KBH.US,D,20250507,000000,53.365,54.175,53.24,53.71,1309375,0
+KBH.US,D,20250508,000000,54.3,55.1,53.88,54.36,1104162,0
+KBH.US,D,20250509,000000,54.51,54.65,53.75,53.96,760858,0
+KBH.US,D,20250512,000000,56.055,58.0799,55.2961,56.13,1095261,0
+KBH.US,D,20250513,000000,56.415,56.75,55.76,56,1250038,0
+KBH.US,D,20250514,000000,55.77,55.93,53.835,53.91,1276762,0
+KBH.US,D,20250515,000000,53.89,54.5,53.22,54.39,693550,0
+KBH.US,D,20250516,000000,54.25,55.09,54.23,55.05,664097,0
+KBH.US,D,20250519,000000,53.86,54.34,53.31,53.96,612722,0
+KBH.US,D,20250520,000000,53.605,54.05,52.93,53.21,675144,0
+KBH.US,D,20250521,000000,53.22,53.22,51.03,51.38,922064,0
+KBH.US,D,20250522,000000,50.95,51.4399,50.35,51.23,1227204,0
+KBH.US,D,20250523,000000,50.92,51.505,50.635,51.24,1445505,0
+KBH.US,D,20250527,000000,52.125,53.32,51.35,53.29,1028146,0
+KBH.US,D,20250528,000000,52.905,53.2,51.39,51.43,986415,0
+KBH.US,D,20250529,000000,51.97,52.21,51.02,51.78,820379,0
+KBH.US,D,20250530,000000,51.595,51.935,51.08,51.58,1020928,0
+KBH.US,D,20250602,000000,51.08,51.195,49.945,50.99,1051270,0
+KBH.US,D,20250603,000000,50.82,51.99,50.585,51.79,992731,0
+KBH.US,D,20250604,000000,51.84,53.333,51.815,53.03,850598,0
+KBH.US,D,20250605,000000,53,53.43,52.26,52.95,806920,0
+KBH.US,D,20250606,000000,52.9,53.25,51.5,51.62,1449293,0
+KBH.US,D,20250609,000000,52.25,53.28,51.76,52.95,1409169,0
+KBH.US,D,20250610,000000,53.34,54.99,53.2775,54.74,1321251,0
+KBH.US,D,20250611,000000,55.5,55.95,53.3,53.42,1344379,0
+KBH.US,D,20250612,000000,53.1,54.05,52.755,53.77,1188921,0
+KBH.US,D,20250613,000000,53.03,53.54,52.0368,52.44,1056732,0
+KBH.US,D,20250616,000000,52.75,53.1,52.19,52.99,1101681,0
+KBH.US,D,20250617,000000,52.83,53.72,50.55,50.61,1709886,0
+KBH.US,D,20250618,000000,50.34,51.677,50.2,50.62,2067298,0
+KBH.US,D,20250620,000000,50.875,51.91,50.66,51.75,2963593,0
+KBH.US,D,20250623,000000,51.6,53.5,51.12,53.32,4053655,0
+KBH.US,D,20250624,000000,51.305,54.34,51.26,53.08,3589763,0
+KBH.US,D,20250625,000000,53.035,53.27,51.61,51.75,1958374,0
+KBH.US,D,20250626,000000,52,52.16,50.97,52.13,1689554,0
+KBH.US,D,20250627,000000,52.3,53.5693,52.11,52.72,2936597,0
+KBH.US,D,20250630,000000,52.97,53.33,52.12,52.97,1857566,0
+KBH.US,D,20250701,000000,52.66,57.0588,52.52,55.36,2069374,0
+KBH.US,D,20250702,000000,55.765,56.17,54.85,55.74,1497229,0
+KBH.US,D,20250703,000000,55.84,55.96,53.94,54.15,991084,0
+KBH.US,D,20250707,000000,53.92,54.28,52.34,52.78,1055329,0
+KBH.US,D,20250708,000000,52.72,54.07,52.39,53.24,1437102,0
+KBH.US,D,20250709,000000,54.13,56.23,53.9248,55.97,1838058,0
+KBH.US,D,20250710,000000,55.85,57.3788,55.66,56.18,1562779,0
+KBH.US,D,20250711,000000,55.5,56.28,55,55.6,1366732,0
+KBH.US,D,20250714,000000,55.4,55.55,54.375,55.32,1084892,0
+KBH.US,D,20250715,000000,55.48,55.78,53.14,53.63,3116406,0
+KBH.US,D,20250716,000000,53.875,55.23,53.475,54.85,1943490,0
+KBH.US,D,20250717,000000,54.665,55.78,54.66,55.6,1775815,0
+KBH.US,D,20250718,000000,55.8,56.1,53.42,53.89,1666403,0
+KBH.US,D,20250721,000000,54.28,54.75,54.04,54.23,1204593,0
+KBH.US,D,20250722,000000,56.015,59.515,56.01,59.01,2365189,0
+KBH.US,D,20250723,000000,59.48,59.62,58.13,58.7,1721539,0
+KBH.US,D,20250724,000000,57.86,58.41,56.33,56.55,1553477,0
+KBH.US,D,20250725,000000,56.61,56.94,55.7309,56.86,1271770,0
+KBH.US,D,20250728,000000,56.52,57.48,55.785,57.03,1197678,0
+KBH.US,D,20250729,000000,57.18,57.2,56.4001,56.87,1079826,0
+KBH.US,D,20250730,000000,56.76,57.13,54.81,55.16,1252190,0
+KBH.US,D,20250731,000000,54.35,55.65,54.22,55.26,1135090,0
+KBH.US,D,20250801,000000,56,57.44,55.76,57.19,1526220,0
+KBH.US,D,20250804,000000,57.545,58.4,57.19,58.14,1294401,0
+KBH.US,D,20250805,000000,58,59.82,57.96,59.27,1524905,0
+KBH.US,D,20250806,000000,59.55,59.8599,58.57,58.64,1298940,0
+KBH.US,D,20250807,000000,59.23,59.97,58.65,58.77,1302801,0
+KBH.US,D,20250808,000000,58.88,59.748,58.76,59.58,1160118,0
+KBH.US,D,20250811,000000,59.75,60.22,58.05,58.8,1165859,0
+KBH.US,D,20250812,000000,59.51,61.48,58.65,61.3,2257949,0
+KBH.US,D,20250813,000000,61.61,64.315,61.5,63.71,1765753,0
+KBH.US,D,20250814,000000,62.105,63.09,61.61,63.03,1285627,0
+KBH.US,D,20250815,000000,63.83,64.24,62.58,62.88,1424195,0
+KBH.US,D,20250818,000000,63.31,63.58,62.07,62.21,1381595,0
+KBH.US,D,20250819,000000,62.94,64,62.695,63.28,1116778,0
+KBH.US,D,20250820,000000,63.015,63.5621,61.09,61.22,1729584,0
+KBH.US,D,20250821,000000,60.75,60.86,59.6,60.58,1226717,0
+KBH.US,D,20250822,000000,61,65.45,60.52,64.75,2084182,0
+KBH.US,D,20250825,000000,64.04,64.345,63.25,63.75,877533,0
+KBH.US,D,20250826,000000,63.655,63.975,63.05,63.16,1388764,0
+KBH.US,D,20250827,000000,62.71,63.86,62.71,63.32,720757,0
+KBH.US,D,20250828,000000,63.59,63.59,62.3,63.45,1221989,0
+KBH.US,D,20250829,000000,63.5,63.8525,62.87,63.55,666120,0
+KBH.US,D,20250902,000000,62.615,63.37,62.335,62.73,1051299,0
+KBH.US,D,20250903,000000,62.49,64.31,62.28,63.74,1086160,0
+KBH.US,D,20250904,000000,64.255,66.21,64,65.95,1226867,0
+KBH.US,D,20250905,000000,67.4,68.71,66.825,67.97,1713757,0
+KBH.US,D,20250908,000000,67.57,68,66.72,67.82,872237,0
+KBH.US,D,20250909,000000,67.75,67.75,65.27,65.92,1234889,0
+KBH.US,D,20250910,000000,66.41,66.41,65.24,65.57,1003342,0
+KBH.US,D,20250911,000000,66.045,67.52,65.98,67.38,1059711,0
+KBH.US,D,20250912,000000,66.895,67,65.79,65.88,980281,0
+KBH.US,D,20250915,000000,65.94,66.07,64.27,65.19,1387583,0
+KBH.US,D,20250916,000000,65.39,65.63,64.295,65.36,1646636,0
+KBH.US,D,20250917,000000,65.79,68.41,64.45,65.03,1641742,0
+KBH.US,D,20250918,000000,64.995,65.49,64.14,65.01,1522834,0
+KBH.US,D,20250919,000000,64,65.3,63.6,63.94,3705892,0
+KBH.US,D,20250922,000000,63.5,63.66,61.77,62.4,1594436,0
+KBH.US,D,20250923,000000,62.8,63.16,61.74,62.41,1139302,0
+KBH.US,D,20250924,000000,62.01,63.82,61.98,62.38,2490266,0
+KBH.US,D,20250925,000000,62.74,65.38,61.99,61.99,2927277,0
+KBH.US,D,20250926,000000,62.77,63.8,62.215,63.28,1451002,0
+KBH.US,D,20250929,000000,63.3,64.29,62.84,64.14,1111644,0
+KBH.US,D,20250930,000000,64.13,64.445,62.33,63.64,803513,0
+KBH.US,D,20251001,000000,64.22,64.89,63.54,64.67,812394,0
+KBH.US,D,20251002,000000,64.655,64.92,63.63,64.73,789421,0
+KBH.US,D,20251003,000000,64.4999,66.13,64.4999,65.76,1235317,0
+KBH.US,D,20251006,000000,65.895,65.94,64.335,64.46,961536,0
+KBH.US,D,20251007,000000,63,63.3399,60.78,61.17,1323711,0
+KBH.US,D,20251008,000000,61.11,61.53,59.79,60.31,1076447,0
+KBH.US,D,20251009,000000,60.175,60.175,57.225,57.59,2277375,0
+KBH.US,D,20251010,000000,58,58.4118,57.165,57.7,1860761,0
+KBH.US,D,20251013,000000,57.81,58.23,57.21,58.03,1004274,0
+KBH.US,D,20251014,000000,57.965,61.5,57.78,61.27,2083348,0
+KBH.US,D,20251015,000000,61.47,62.41,61.08,61.62,1560082,0
+KBH.US,D,20251016,000000,61.5,62.17,60.34,61.32,1306067,0
+KBH.US,D,20251017,000000,60.985,62.03,60.96,61.91,846024,0
+KBH.US,D,20251020,000000,62.1,62.78,61.62,61.89,767395,0
+KBH.US,D,20251021,000000,60.65,63.745,60.28,63.45,1261487,0
+KBH.US,D,20251022,000000,62.6785,63.79,62.41,62.56,986468,0
+KBH.US,D,20251023,000000,62.78,63.259,61.82,63.02,759436,0
+KBH.US,D,20251024,000000,63.5,64.1677,62.98,63.03,731008,0
+KBH.US,D,20251027,000000,63.17,64.15,62.89,63.11,777279,0
+KBH.US,D,20251028,000000,61.5,64.4,61.21,63.82,1100231,0
+KBH.US,D,20251029,000000,62.99,64.43,61.795,62.71,2055758,0
+KBH.US,D,20251030,000000,62.175,63.16,62.01,62.38,1036786,0
+KBH.US,D,20251031,000000,61.8,62.805,61.38,62.42,1026643,0
+KBH.US,D,20251103,000000,62.015,62.015,60.71,61.05,756652,0
+KBH.US,D,20251104,000000,60.755,61.26,59.78,60.9,911113,0
+KBH.US,D,20251105,000000,61.065,61.275,60.035,60.48,837421,0
+KBH.US,D,20251106,000000,60.52,60.99,60.16,60.66,652022,0
+KBH.US,D,20251107,000000,60.363,61.09,59.83,60.84,728099,0
+KBH.US,D,20251110,000000,60.88,61.3899,60.18,60.96,670019,0
+KBH.US,D,20251111,000000,61.5,61.81,60.795,61.54,629818,0
+KBH.US,D,20251112,000000,61.38,62.42,60.85,61.32,651807,0
+KBH.US,D,20251113,000000,60.73,61.785,60.15,60.31,626174,0
+KBH.US,D,20251114,000000,60.09,61.49,59.63,60.16,591313,0
+KBH.US,D,20251117,000000,59.98,59.98,58.475,58.55,738319,0
+KBH.US,D,20251118,000000,58,58.78,57.62,58.37,642365,0
+KBH.US,D,20251119,000000,58.51,58.79,57.67,58.06,606401,0
+KBH.US,D,20251120,000000,58.06,58.9,57.63,57.87,944521,0
+KBH.US,D,20251121,000000,58.37,62.67,58.31,61.66,1349520,0
+KBH.US,D,20251124,000000,61.47,61.77,60.505,61.14,927836,0
+KBH.US,D,20251125,000000,62,63.99,61.761,63.77,1484939,0
+KBH.US,D,20251126,000000,63.99,65.12,63.21,64.78,893517,0
+KBH.US,D,20251128,000000,64.52,64.67,64.11,64.33,314175,0
+KBH.US,D,20251201,000000,63.68,65.1,63.52,64.14,724852,0
+KBH.US,D,20251202,000000,64.5,64.87,63.63,64.26,757459,0
+KBH.US,D,20251203,000000,63.85,66.2669,63.85,65.82,856929,0
+KBH.US,D,20251204,000000,65.61,66.04,63.98,64.19,696248,0
+KBH.US,D,20251205,000000,63.66,64.8,63.26,63.33,819936,0
+KBH.US,D,20251208,000000,64.15,64.16,62.13,62.39,1017922,0
+KBH.US,D,20251209,000000,61.44,62.39,61.23,61.69,793806,0
+KBH.US,D,20251210,000000,62.13,64.52,61.86,64.47,1477045,0
+KBH.US,D,20251211,000000,65.23,66.05,64.73,65.07,1240243,0
+KBH.US,D,20251212,000000,65.16,65.64,64.74,65.55,1511527,0
+KBH.US,D,20251215,000000,65.95,66.1823,64.65,65,1165394,0
+KBH.US,D,20251216,000000,65.01,65.27,63.375,63.91,1666992,0
+KBH.US,D,20251217,000000,62.9,64.185,61.94,62.94,1835591,0
+KBH.US,D,20251218,000000,64.01,64.13,61.89,62.75,2784227,0
+KBH.US,D,20251219,000000,56.45,59.62,56.36,57.39,5892711,0
+KBH.US,D,20251222,000000,57.15,57.5,56.0601,56.45,1863486,0
+KBH.US,D,20251223,000000,56.5,56.86,56.02,56.83,1357267,0
+KBH.US,D,20251224,000000,56.5,57.5,56.25,57.42,740963,0
+KBH.US,D,20251226,000000,57.515,57.515,56.77,57.31,946476,0
+KBH.US,D,20251229,000000,57.415,57.59,56.72,56.94,1101354,0
+KBH.US,D,20251230,000000,56.835,57.14,56.51,56.95,984515,0
+KBH.US,D,20251231,000000,56.63,57.29,56.365,56.41,1207691,0
+KBH.US,D,20260102,000000,56.51,57.16,56,57.07,901592,0
+KBH.US,D,20260105,000000,56.76,58.6251,56.51,58.06,1024527,0
+KBH.US,D,20260106,000000,57.01,57.32,55.95,57.19,1694821,0
+KBH.US,D,20260107,000000,57.7,58.25,54.79,55.24,2085645,0
+KBH.US,D,20260108,000000,54.84,57.99,54.4601,57.61,1117129,0
+KBH.US,D,20260109,000000,58.99,61.84,58.84,61.61,1584763,0
+KBH.US,D,20260112,000000,60.935,62.36,60.65,61.71,1491428,0
+KBH.US,D,20260113,000000,61.81,62.83,61.6,62.58,1040019,0
+KBH.US,D,20260114,000000,62.4999,62.86,60.98,61.63,1506329,0
+KBH.US,D,20260115,000000,61.545,62.56,61.25,62.24,850343,0
+KBH.US,D,20260116,000000,62,62.84,60.65,61.32,1281584,0
+KBH.US,D,20260120,000000,59.925,61.19,59.53,60.16,1429319,0
+KBH.US,D,20260121,000000,60.485,62.34,60.4,61.65,1032452,0
+KBH.US,D,20260122,000000,61.71,62.595,59.98,60.37,1043939,0
+KBH.US,D,20260123,000000,60.05,60.28,58.63,59.04,843209,0
+KBH.US,D,20260126,000000,59.22,59.33,58.1801,58.51,1037554,0
+KBH.US,D,20260127,000000,58.17,58.24,57.44,57.56,718290,0
+KBH.US,D,20260128,000000,57.59,59.28,57.12,57.95,1264255,0
+KBH.US,D,20260129,000000,57.02,58.22,56,57.78,1413684,0
+KBH.US,D,20260130,000000,57.26,58.065,56.31,57.54,1460574,0
+KBH.US,D,20260202,000000,57.545,58.22,56.8,57.56,923329,0
+KBH.US,D,20260203,000000,57.4,61.2,57.3,59.41,1568652,0
+KBH.US,D,20260204,000000,60.39,63.11,59.72,61.25,1416388,0
+KBH.US,D,20260205,000000,60.92,62.555,60.45,61.61,1166941,0
+KBH.US,D,20260206,000000,61.75,62.9,60.32,60.94,1600548,0
+KBH.US,D,20260209,000000,61.02,61.5,59.89,60.48,594120,0
+KBH.US,D,20260210,000000,61.485,63.82,61.485,63.51,923866,0
+KBH.US,D,20260211,000000,62.9,64.01,62.45,63.92,741023,0
+KBH.US,D,20260212,000000,64.5,66,63.78,63.96,1075936,0
+KBH.US,D,20260213,000000,64.095,67.57,64.095,66.36,1517533,0
+KBH.US,D,20260217,000000,66.25,66.88,64.12,65.75,903209,0
+KBH.US,D,20260218,000000,65.34,66.81,65.17,65.8,800387,0
diff --git a/daily/us/nyse stocks/1/keys.us.txt b/daily/us/nyse stocks/1/keys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..427505f37f3b0c3609af5957478925570497a7a7
--- /dev/null
+++ b/daily/us/nyse stocks/1/keys.us.txt	
@@ -0,0 +1,2838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEYS.US,D,20141105,000000,30.67,31,30,30.18,3958253,0
+KEYS.US,D,20141106,000000,30.2,30.46,29.88,30.05,2991591,0
+KEYS.US,D,20141107,000000,29.49,30.39,29.01,29.76,9563298,0
+KEYS.US,D,20141110,000000,29.03,30.23,28.56,29.78,5114209,0
+KEYS.US,D,20141111,000000,29.21,30.73,29.06,30.04,4535899,0
+KEYS.US,D,20141112,000000,30.4,31.23,30,30.83,4852125,0
+KEYS.US,D,20141113,000000,30.74,31.3,30.03,30.41,2432710,0
+KEYS.US,D,20141114,000000,30.29,30.91,30.22,30.7,1481271,0
+KEYS.US,D,20141117,000000,30.7,31.42,30.55,31.05,2389024,0
+KEYS.US,D,20141118,000000,30.59,31.13,30.21,31,3007685,0
+KEYS.US,D,20141119,000000,30.72,31.14,30.59,30.97,3013016,0
+KEYS.US,D,20141120,000000,30.77,31.5,30.65,31.41,2157063,0
+KEYS.US,D,20141121,000000,31.65,32.5,31.45,32.3,4703593,0
+KEYS.US,D,20141124,000000,32.88,33.04,32.34,33,2402554,0
+KEYS.US,D,20141125,000000,32.97,33.11,32.58,32.85,1798681,0
+KEYS.US,D,20141126,000000,33,34.98,33,34.2,1583374,0
+KEYS.US,D,20141128,000000,33.94,35.38,33.88,35.2,425327,0
+KEYS.US,D,20141201,000000,35.01,35.18,34.76,34.9,1484316,0
+KEYS.US,D,20141202,000000,34.73,34.94,34.3,34.78,1788961,0
+KEYS.US,D,20141203,000000,34.51,34.65,34.25,34.31,1150905,0
+KEYS.US,D,20141204,000000,33.89,34.3,33.71,34.14,1352422,0
+KEYS.US,D,20141205,000000,34.24,34.48,34,34.1,762054,0
+KEYS.US,D,20141208,000000,34.1,34.34,34,34.19,956916,0
+KEYS.US,D,20141209,000000,33.75,34.24,33.2,33.75,988773,0
+KEYS.US,D,20141210,000000,33.87,33.98,33.4,33.47,1442594,0
+KEYS.US,D,20141211,000000,33.5,33.89,33.45,33.49,598964,0
+KEYS.US,D,20141212,000000,33.48,33.6,32.58,32.86,1175374,0
+KEYS.US,D,20141215,000000,32.93,33.37,32.74,32.88,969223,0
+KEYS.US,D,20141216,000000,32.52,33.33,32.5,32.89,1880924,0
+KEYS.US,D,20141217,000000,32.82,34.21,32.39,33.83,1027747,0
+KEYS.US,D,20141218,000000,34,34.47,33.42,34.11,880624,0
+KEYS.US,D,20141219,000000,34.11,34.57,33.58,33.98,1859998,0
+KEYS.US,D,20141222,000000,33.9,34.19,33.83,33.94,741316,0
+KEYS.US,D,20141223,000000,33.93,34.2,33.54,33.63,734840,0
+KEYS.US,D,20141224,000000,33.65,34.38,33.51,33.8,1505693,0
+KEYS.US,D,20141226,000000,33.94,34,33.55,33.73,460349,0
+KEYS.US,D,20141229,000000,33.57,34.05,32.74,33.91,474322,0
+KEYS.US,D,20141230,000000,33.8,34.29,33.68,33.88,383917,0
+KEYS.US,D,20141231,000000,33.87,34.17,33.64,33.77,329859,0
+KEYS.US,D,20150102,000000,33.81,34.09,33.13,33.42,813127,0
+KEYS.US,D,20150105,000000,33.05,33.6,33.05,33.54,732165,0
+KEYS.US,D,20150106,000000,33.65,33.86,33.5,33.61,1495968,0
+KEYS.US,D,20150107,000000,33.67,34.43,33.67,33.88,2022059,0
+KEYS.US,D,20150108,000000,34,34.39,33.82,34.12,1429574,0
+KEYS.US,D,20150109,000000,34.04,34.24,33.77,33.96,712792,0
+KEYS.US,D,20150112,000000,33.9,34.58,33.9,34.46,901800,0
+KEYS.US,D,20150113,000000,34.44,34.9,34.11,34.69,816987,0
+KEYS.US,D,20150114,000000,34.29,34.94,34.17,34.93,500019,0
+KEYS.US,D,20150115,000000,34.92,34.99,34.2,34.47,954349,0
+KEYS.US,D,20150116,000000,34.26,35,34.22,34.96,1271472,0
+KEYS.US,D,20150120,000000,34.68,35.2,34.45,34.92,1031214,0
+KEYS.US,D,20150121,000000,34.66,35.9,34.52,35.74,1616285,0
+KEYS.US,D,20150122,000000,35.67,36.33,35.38,35.78,1527423,0
+KEYS.US,D,20150123,000000,35.73,35.78,34.58,34.87,1305736,0
+KEYS.US,D,20150126,000000,34.76,34.91,34.02,34.33,1292406,0
+KEYS.US,D,20150127,000000,34.08,34.23,33.65,33.73,781644,0
+KEYS.US,D,20150128,000000,33.76,34,33.25,33.34,959460,0
+KEYS.US,D,20150129,000000,33.48,33.73,33.25,33.68,800872,0
+KEYS.US,D,20150130,000000,33.4,33.59,33.12,33.39,765978,0
+KEYS.US,D,20150202,000000,33.44,34.38,33.37,34.33,619245,0
+KEYS.US,D,20150203,000000,34.32,34.74,33.95,34.05,694745,0
+KEYS.US,D,20150204,000000,34.05,34.29,33.72,34.21,712260,0
+KEYS.US,D,20150205,000000,34.19,34.78,33.95,34.61,286118,0
+KEYS.US,D,20150206,000000,34.57,35.08,34.36,35.08,768276,0
+KEYS.US,D,20150209,000000,35,35.5,34.81,34.97,1708759,0
+KEYS.US,D,20150210,000000,35.07,35.8,34.92,35.76,744889,0
+KEYS.US,D,20150211,000000,35.75,35.79,35.34,35.57,738807,0
+KEYS.US,D,20150212,000000,35.8,36.3,35.57,36.22,679638,0
+KEYS.US,D,20150213,000000,36.15,36.61,36.14,36.49,437434,0
+KEYS.US,D,20150217,000000,36.5,36.76,36.33,36.52,974749,0
+KEYS.US,D,20150218,000000,36.36,36.59,35.92,36.5,861942,0
+KEYS.US,D,20150219,000000,36.38,37.41,35.85,37.31,716519,0
+KEYS.US,D,20150220,000000,37.09,37.6,35.78,37.3,1032411,0
+KEYS.US,D,20150223,000000,37.16,37.16,36.4,36.69,1614154,0
+KEYS.US,D,20150224,000000,36.67,37.93,36.64,37.59,485674,0
+KEYS.US,D,20150225,000000,37.64,37.65,37.08,37.3,279165,0
+KEYS.US,D,20150226,000000,37.26,37.69,37.05,37.44,245494,0
+KEYS.US,D,20150227,000000,37.33,37.69,37.06,37.54,549243,0
+KEYS.US,D,20150302,000000,37.08,38.1,36.89,37.88,470000,0
+KEYS.US,D,20150303,000000,37.75,37.96,37.41,37.53,465200,0
+KEYS.US,D,20150304,000000,37.38,37.76,37,37.68,617500,0
+KEYS.US,D,20150305,000000,37.59,37.69,37.27,37.34,420100,0
+KEYS.US,D,20150306,000000,37.19,37.77,36.98,37.13,447500,0
+KEYS.US,D,20150309,000000,37.17,37.58,37.04,37.39,443700,0
+KEYS.US,D,20150310,000000,37.09,37.42,36.75,36.77,787900,0
+KEYS.US,D,20150311,000000,36.73,37.33,36.57,37.24,563900,0
+KEYS.US,D,20150312,000000,37.22,37.44,37.02,37.33,360700,0
+KEYS.US,D,20150313,000000,37.18,37.44,36.78,37.25,235400,0
+KEYS.US,D,20150316,000000,37.39,37.98,37.21,37.94,446900,0
+KEYS.US,D,20150317,000000,37.77,38.27,37.62,38.19,509000,0
+KEYS.US,D,20150318,000000,38.03,38.98,38,38.72,493100,0
+KEYS.US,D,20150319,000000,38.43,38.8,38.26,38.72,281800,0
+KEYS.US,D,20150320,000000,38.75,38.99,38.37,38.74,1337700,0
+KEYS.US,D,20150323,000000,38.67,38.99,38.5,38.89,470800,0
+KEYS.US,D,20150324,000000,38.94,38.99,38.3,38.68,569400,0
+KEYS.US,D,20150325,000000,38.63,38.78,37.21,37.26,441800,0
+KEYS.US,D,20150326,000000,37.09,37.25,36.6,36.72,479500,0
+KEYS.US,D,20150327,000000,36.73,36.73,36.22,36.27,413500,0
+KEYS.US,D,20150330,000000,36.36,36.7,36.05,36.12,630700,0
+KEYS.US,D,20150331,000000,36.09,37.32,35.94,37.15,809100,0
+KEYS.US,D,20150401,000000,37.18,37.48,36.43,36.61,593700,0
+KEYS.US,D,20150402,000000,36.73,37.47,36.62,36.79,395300,0
+KEYS.US,D,20150406,000000,36.7,36.89,36.45,36.73,933500,0
+KEYS.US,D,20150407,000000,36.68,36.88,36.29,36.38,556471,0
+KEYS.US,D,20150408,000000,36.39,36.72,36.34,36.49,497800,0
+KEYS.US,D,20150409,000000,36.4,37.24,36.4,37.18,336832,0
+KEYS.US,D,20150410,000000,37.17,37.39,36.75,37.05,505000,0
+KEYS.US,D,20150413,000000,36.98,37.45,36.58,36.59,228200,0
+KEYS.US,D,20150414,000000,36.46,36.76,36.05,36.15,351200,0
+KEYS.US,D,20150415,000000,36.25,36.54,36.11,36.19,370633,0
+KEYS.US,D,20150416,000000,36.31,36.31,36,36.07,389873,0
+KEYS.US,D,20150417,000000,35.93,36.12,35.28,35.36,616400,0
+KEYS.US,D,20150420,000000,35.47,36.31,35.47,36.13,594623,0
+KEYS.US,D,20150421,000000,36.18,36.36,35.79,36.21,494362,0
+KEYS.US,D,20150422,000000,36.2,36.23,35.89,36.01,486749,0
+KEYS.US,D,20150423,000000,35.75,35.75,35.36,35.44,512900,0
+KEYS.US,D,20150424,000000,35.45,35.45,34.97,34.99,444000,0
+KEYS.US,D,20150427,000000,35.02,35.23,34.15,34.34,1144700,0
+KEYS.US,D,20150428,000000,34.22,34.42,33.91,33.94,1625400,0
+KEYS.US,D,20150429,000000,33.9,33.95,33.58,33.78,1244600,0
+KEYS.US,D,20150430,000000,33.61,33.98,33.37,33.46,790100,0
+KEYS.US,D,20150501,000000,33.59,33.87,33.43,33.61,882300,0
+KEYS.US,D,20150504,000000,34.73,35.36,34.44,34.48,1342000,0
+KEYS.US,D,20150505,000000,34.48,34.81,33.98,34,880100,0
+KEYS.US,D,20150506,000000,34.11,34.11,33.6,33.65,587188,0
+KEYS.US,D,20150507,000000,33.71,34.09,33.7,33.91,726347,0
+KEYS.US,D,20150508,000000,34.24,34.7,34.11,34.58,597800,0
+KEYS.US,D,20150511,000000,34.59,35.11,34.52,35.02,586600,0
+KEYS.US,D,20150512,000000,34.85,34.92,34.26,34.76,670139,0
+KEYS.US,D,20150513,000000,34.9,35.63,34.8,35.25,697700,0
+KEYS.US,D,20150514,000000,35.41,35.49,35.1,35.19,584700,0
+KEYS.US,D,20150515,000000,35.31,35.45,35.15,35.33,418228,0
+KEYS.US,D,20150518,000000,35.37,36.31,35.35,36.22,905438,0
+KEYS.US,D,20150519,000000,36.18,36.28,34.61,34.99,1747400,0
+KEYS.US,D,20150520,000000,33.04,33.07,32.25,32.38,5979400,0
+KEYS.US,D,20150521,000000,32.34,33.11,32.17,33.03,2218500,0
+KEYS.US,D,20150522,000000,33,33.12,32.74,33.08,2249400,0
+KEYS.US,D,20150526,000000,33.01,33.15,32.34,32.61,1020681,0
+KEYS.US,D,20150527,000000,32.6,33,32.55,32.97,619000,0
+KEYS.US,D,20150528,000000,32.98,32.99,32.7,32.9,695987,0
+KEYS.US,D,20150529,000000,32.84,33.13,32.78,32.86,699200,0
+KEYS.US,D,20150601,000000,32.87,32.98,32.69,32.84,1046700,0
+KEYS.US,D,20150602,000000,32.69,33.11,32.63,32.97,535214,0
+KEYS.US,D,20150603,000000,33.15,33.41,32.94,33.22,837700,0
+KEYS.US,D,20150604,000000,33.06,33.3,32.77,32.88,498200,0
+KEYS.US,D,20150605,000000,32.93,33.07,32.5,32.89,514800,0
+KEYS.US,D,20150608,000000,32.92,32.98,32.65,32.77,384600,0
+KEYS.US,D,20150609,000000,32.82,33,32.66,32.86,721346,0
+KEYS.US,D,20150610,000000,32.89,33.2,32.79,33.11,1087170,0
+KEYS.US,D,20150611,000000,33.13,33.22,32.94,33.15,1596128,0
+KEYS.US,D,20150612,000000,33.11,33.16,32.92,33.03,454200,0
+KEYS.US,D,20150615,000000,32.79,32.92,32.35,32.62,634800,0
+KEYS.US,D,20150616,000000,32.53,32.74,32.28,32.62,472400,0
+KEYS.US,D,20150617,000000,32.68,33.11,32.66,33.01,768000,0
+KEYS.US,D,20150618,000000,32.99,33.4,32.95,33.4,701200,0
+KEYS.US,D,20150619,000000,33.49,33.49,33.16,33.29,844700,0
+KEYS.US,D,20150622,000000,33.4,33.71,33.19,33.5,898900,0
+KEYS.US,D,20150623,000000,33.55,33.55,32.76,32.89,903113,0
+KEYS.US,D,20150624,000000,32.94,33,32.44,32.46,622000,0
+KEYS.US,D,20150625,000000,32.53,32.73,31.96,32.16,693800,0
+KEYS.US,D,20150626,000000,32.25,32.38,31.73,32.25,3082800,0
+KEYS.US,D,20150629,000000,31.85,32.07,31.38,31.4,988100,0
+KEYS.US,D,20150630,000000,31.65,31.8,31.02,31.19,1050594,0
+KEYS.US,D,20150701,000000,31.35,31.39,30.84,31.25,1025400,0
+KEYS.US,D,20150702,000000,31.37,31.59,31.33,31.47,449600,0
+KEYS.US,D,20150706,000000,31.09,31.45,31.01,31.25,1126700,0
+KEYS.US,D,20150707,000000,31.22,31.48,30.82,31.23,1156700,0
+KEYS.US,D,20150708,000000,30.93,31.22,30.25,30.38,936200,0
+KEYS.US,D,20150709,000000,30.62,30.62,30.25,30.32,1021700,0
+KEYS.US,D,20150710,000000,30.59,30.65,30.29,30.35,707700,0
+KEYS.US,D,20150713,000000,30.53,30.84,30.42,30.74,574100,0
+KEYS.US,D,20150714,000000,30.75,30.94,30.68,30.93,463988,0
+KEYS.US,D,20150715,000000,30.9,31.16,30.5,30.51,733508,0
+KEYS.US,D,20150716,000000,30.73,31.01,30.69,30.79,2007300,0
+KEYS.US,D,20150717,000000,30.87,30.97,30.5,30.56,988400,0
+KEYS.US,D,20150720,000000,30.64,30.89,30.55,30.76,499000,0
+KEYS.US,D,20150721,000000,30.7,30.86,30.39,30.42,709900,0
+KEYS.US,D,20150722,000000,30.18,30.78,30.13,30.74,582800,0
+KEYS.US,D,20150723,000000,30.73,30.86,30.2,30.3,599400,0
+KEYS.US,D,20150724,000000,30.25,30.44,30.05,30.06,703400,0
+KEYS.US,D,20150727,000000,30,30,29.65,29.68,441900,0
+KEYS.US,D,20150728,000000,29.74,30.2,29.51,30.06,773200,0
+KEYS.US,D,20150729,000000,30.07,30.53,29.9,30.49,487500,0
+KEYS.US,D,20150730,000000,30.35,30.66,30.18,30.64,572800,0
+KEYS.US,D,20150731,000000,30.7,31,30.51,30.54,616100,0
+KEYS.US,D,20150803,000000,30.71,30.89,30.39,30.49,633658,0
+KEYS.US,D,20150804,000000,30.35,30.71,30.17,30.41,428500,0
+KEYS.US,D,20150805,000000,30.47,30.9,30.32,30.35,656700,0
+KEYS.US,D,20150806,000000,30.31,30.38,29.58,29.72,750055,0
+KEYS.US,D,20150807,000000,29.6,29.86,29.42,29.86,459800,0
+KEYS.US,D,20150810,000000,30.05,30.81,30.04,30.64,463500,0
+KEYS.US,D,20150811,000000,30.17,30.49,29.97,30.08,584697,0
+KEYS.US,D,20150812,000000,29.69,29.99,29.28,29.88,636600,0
+KEYS.US,D,20150813,000000,29.91,30.14,29.8,29.91,457100,0
+KEYS.US,D,20150814,000000,29.91,30.39,29.85,30.37,448200,0
+KEYS.US,D,20150817,000000,30.29,30.49,30.15,30.38,601500,0
+KEYS.US,D,20150818,000000,30.38,30.66,29.98,30,531500,0
+KEYS.US,D,20150819,000000,29.97,30,29.42,29.54,806100,0
+KEYS.US,D,20150820,000000,32.55,33.24,32.44,32.77,2895000,0
+KEYS.US,D,20150821,000000,32.32,33.29,32.31,32.35,1276500,0
+KEYS.US,D,20150824,000000,30.63,31.84,30.1,30.59,1000861,0
+KEYS.US,D,20150825,000000,31.23,31.26,30.29,30.35,928200,0
+KEYS.US,D,20150826,000000,30.98,31.16,30.19,31.06,725400,0
+KEYS.US,D,20150827,000000,31.32,31.82,31,31.67,665300,0
+KEYS.US,D,20150828,000000,31.57,31.95,31.31,31.92,486400,0
+KEYS.US,D,20150831,000000,31.74,32.22,31.68,32.04,689800,0
+KEYS.US,D,20150901,000000,31.37,31.68,31.17,31.25,984800,0
+KEYS.US,D,20150902,000000,31.63,31.84,31.44,31.84,542400,0
+KEYS.US,D,20150903,000000,31.93,32.73,31.93,32.61,790800,0
+KEYS.US,D,20150904,000000,32.25,32.5,31.99,32.24,500100,0
+KEYS.US,D,20150908,000000,32.56,33.14,32.31,33.09,993300,0
+KEYS.US,D,20150909,000000,33.25,33.39,32.64,32.72,758800,0
+KEYS.US,D,20150910,000000,32.68,33.06,32.47,32.97,649579,0
+KEYS.US,D,20150911,000000,32.78,32.97,32.72,32.84,273600,0
+KEYS.US,D,20150914,000000,32.84,32.84,32.39,32.83,355500,0
+KEYS.US,D,20150915,000000,32.85,33.01,32.57,32.95,361400,0
+KEYS.US,D,20150916,000000,32.92,33.61,32.81,33.55,417000,0
+KEYS.US,D,20150917,000000,33.61,34.13,33.54,33.71,508200,0
+KEYS.US,D,20150918,000000,33.34,33.68,32.72,32.83,1112100,0
+KEYS.US,D,20150921,000000,33.02,33.26,32.83,32.9,535800,0
+KEYS.US,D,20150922,000000,32.47,32.47,31.92,32.05,661000,0
+KEYS.US,D,20150923,000000,32.17,32.22,31.63,31.78,312000,0
+KEYS.US,D,20150924,000000,31.48,31.57,31.02,31.21,461572,0
+KEYS.US,D,20150925,000000,31.38,31.38,30.86,31.01,347600,0
+KEYS.US,D,20150928,000000,30.83,30.91,30.16,30.23,405926,0
+KEYS.US,D,20150929,000000,30.26,30.4,29.94,30.17,492100,0
+KEYS.US,D,20150930,000000,30.5,30.97,30.5,30.84,486900,0
+KEYS.US,D,20151001,000000,30.85,30.88,30.34,30.43,520200,0
+KEYS.US,D,20151002,000000,30.02,31.31,30,31.3,645700,0
+KEYS.US,D,20151005,000000,31.56,32.18,31.38,32.1,492296,0
+KEYS.US,D,20151006,000000,32.14,32.31,31.81,32.15,519400,0
+KEYS.US,D,20151007,000000,32.31,32.86,32.2,32.7,629700,0
+KEYS.US,D,20151008,000000,32.65,33.35,32.54,33.12,394200,0
+KEYS.US,D,20151009,000000,33.17,33.39,32.65,32.68,313300,0
+KEYS.US,D,20151012,000000,32.68,32.68,32.26,32.3,222480,0
+KEYS.US,D,20151013,000000,32.18,32.53,31.97,32,430600,0
+KEYS.US,D,20151014,000000,32.03,32.61,31.98,32.44,424200,0
+KEYS.US,D,20151015,000000,32.5,32.78,32.37,32.76,367900,0
+KEYS.US,D,20151016,000000,32.73,32.79,32.31,32.59,365200,0
+KEYS.US,D,20151019,000000,32.36,32.62,31.97,32.03,533600,0
+KEYS.US,D,20151020,000000,31.86,32.43,31.61,32,216919,0
+KEYS.US,D,20151021,000000,32.11,32.33,31.48,31.53,290800,0
+KEYS.US,D,20151022,000000,31.7,32.09,31.55,32.01,305400,0
+KEYS.US,D,20151023,000000,32.26,32.33,32.04,32.3,259100,0
+KEYS.US,D,20151026,000000,32.18,32.39,31.81,32.01,345500,0
+KEYS.US,D,20151027,000000,31.72,32.12,31.65,31.8,734100,0
+KEYS.US,D,20151028,000000,31.92,33,31.88,32.99,439000,0
+KEYS.US,D,20151029,000000,32.78,33.33,32.68,33.06,336200,0
+KEYS.US,D,20151030,000000,33.3,33.35,32.7,33.08,415500,0
+KEYS.US,D,20151102,000000,33,33.48,32.71,33.37,373367,0
+KEYS.US,D,20151103,000000,33.09,33.43,32.89,33.08,453200,0
+KEYS.US,D,20151104,000000,33.12,33.39,32.61,32.7,378089,0
+KEYS.US,D,20151105,000000,32.84,32.84,32.26,32.27,463200,0
+KEYS.US,D,20151106,000000,31.95,32.4,31.89,31.99,578000,0
+KEYS.US,D,20151109,000000,31.89,32.13,31.45,31.66,398872,0
+KEYS.US,D,20151110,000000,31.5,31.61,30.7,30.84,989000,0
+KEYS.US,D,20151111,000000,30.98,31.14,30.82,31.05,602900,0
+KEYS.US,D,20151112,000000,30.79,31.03,30.3,30.32,366500,0
+KEYS.US,D,20151113,000000,30.25,30.73,30.02,30.38,587500,0
+KEYS.US,D,20151116,000000,30.38,31.06,30.29,30.99,769200,0
+KEYS.US,D,20151117,000000,30.99,31.24,30.71,30.81,365100,0
+KEYS.US,D,20151118,000000,30.95,31.24,30.75,31.23,818800,0
+KEYS.US,D,20151119,000000,31.13,31.52,30.99,31.13,472600,0
+KEYS.US,D,20151120,000000,29.89,30.24,28.55,29.47,2638500,0
+KEYS.US,D,20151123,000000,29.42,30.08,29.11,30.08,971400,0
+KEYS.US,D,20151124,000000,29.94,30.58,29.85,30.57,930100,0
+KEYS.US,D,20151125,000000,30.51,30.65,30.08,30.6,624600,0
+KEYS.US,D,20151127,000000,30.59,30.88,30.59,30.8,283600,0
+KEYS.US,D,20151130,000000,30.79,30.93,30.7,30.81,649800,0
+KEYS.US,D,20151201,000000,30.7,30.79,29.91,29.99,702001,0
+KEYS.US,D,20151202,000000,29.81,30.02,29.72,29.8,805744,0
+KEYS.US,D,20151203,000000,29.96,29.99,28.84,29.05,857269,0
+KEYS.US,D,20151204,000000,28.98,29.62,28.96,29.58,817500,0
+KEYS.US,D,20151207,000000,29.41,29.63,29.03,29.18,674200,0
+KEYS.US,D,20151208,000000,28.93,29.22,28.79,29.21,887912,0
+KEYS.US,D,20151209,000000,29.18,29.32,28.81,28.94,692900,0
+KEYS.US,D,20151210,000000,28.91,29.17,28.87,29,655000,0
+KEYS.US,D,20151211,000000,28.68,29.16,28.53,28.64,828300,0
+KEYS.US,D,20151214,000000,28.6,28.7,27.75,27.86,782630,0
+KEYS.US,D,20151215,000000,28.08,28.38,28,28.36,854800,0
+KEYS.US,D,20151216,000000,28.47,28.64,28.03,28.37,572800,0
+KEYS.US,D,20151217,000000,28.38,28.62,28.3,28.46,731700,0
+KEYS.US,D,20151218,000000,28.44,28.52,28.01,28.01,2670900,0
+KEYS.US,D,20151221,000000,28.25,28.42,27.98,28.11,595200,0
+KEYS.US,D,20151222,000000,28.19,28.57,28.01,28.56,723408,0
+KEYS.US,D,20151223,000000,28.67,29.05,28.56,29,634100,0
+KEYS.US,D,20151224,000000,28.92,29.15,28.8,28.95,456713,0
+KEYS.US,D,20151228,000000,28.83,28.99,28.36,28.78,388191,0
+KEYS.US,D,20151229,000000,28.73,28.98,28.36,28.62,458750,0
+KEYS.US,D,20151230,000000,28.51,28.75,28.48,28.58,434457,0
+KEYS.US,D,20151231,000000,28.48,28.7,28.3,28.33,588215,0
+KEYS.US,D,20160104,000000,27.93,28.15,27.75,27.81,951913,0
+KEYS.US,D,20160105,000000,27.91,28.35,27.61,27.75,796420,0
+KEYS.US,D,20160106,000000,27.37,27.66,27.21,27.3,756742,0
+KEYS.US,D,20160107,000000,26.79,26.92,26.2,26.22,872455,0
+KEYS.US,D,20160108,000000,25.84,26.08,25.32,25.45,1485017,0
+KEYS.US,D,20160111,000000,25.45,25.58,24.8,24.93,930330,0
+KEYS.US,D,20160112,000000,25.15,25.41,24.65,25.25,1124755,0
+KEYS.US,D,20160113,000000,25.31,25.54,24.4,24.43,1365567,0
+KEYS.US,D,20160114,000000,24.48,24.88,24.09,24.65,899901,0
+KEYS.US,D,20160115,000000,24.04,24.285,23.31,23.53,858847,0
+KEYS.US,D,20160119,000000,23.73,23.93,23.08,23.21,708200,0
+KEYS.US,D,20160120,000000,22.92,23.02,22.15,22.91,1626557,0
+KEYS.US,D,20160121,000000,23.02,23.805,22.8,23.33,924541,0
+KEYS.US,D,20160122,000000,23.73,24.04,23.66,24,1013208,0
+KEYS.US,D,20160125,000000,23.9,24.07,23.84,23.96,922636,0
+KEYS.US,D,20160126,000000,24.13,24.37,23.82,23.99,696973,0
+KEYS.US,D,20160127,000000,23.83,23.96,23.38,23.47,457309,0
+KEYS.US,D,20160128,000000,23.7,23.7,23.08,23.14,420507,0
+KEYS.US,D,20160129,000000,23.24,23.67,23.2,23.4,1915526,0
+KEYS.US,D,20160201,000000,23.14,23.22,22.88,23,1368170,0
+KEYS.US,D,20160202,000000,22.82,22.98,22.31,22.44,1090709,0
+KEYS.US,D,20160203,000000,22.48,22.49,21.9801,22.39,655587,0
+KEYS.US,D,20160204,000000,22.4,22.99,22.4,22.94,833437,0
+KEYS.US,D,20160205,000000,22.85,22.94,22.17,22.24,550408,0
+KEYS.US,D,20160208,000000,22,22.065,21.2,21.38,889020,0
+KEYS.US,D,20160209,000000,21.18,21.7,21.17,21.18,871128,0
+KEYS.US,D,20160210,000000,21.4,21.97,21.36,21.76,724951,0
+KEYS.US,D,20160211,000000,21.38,21.81,21.071,21.55,822869,0
+KEYS.US,D,20160212,000000,21.74,22.24,21.55,22.21,553669,0
+KEYS.US,D,20160216,000000,22.46,22.76,22.21,22.6,623270,0
+KEYS.US,D,20160217,000000,22.72,23.13,22.66,23.05,745871,0
+KEYS.US,D,20160218,000000,23.15,23.29,22.95,23.22,663792,0
+KEYS.US,D,20160219,000000,22.17,24.07,22.16,23.9,1656800,0
+KEYS.US,D,20160222,000000,24.06,24.725,23.975,24.67,1112154,0
+KEYS.US,D,20160223,000000,24.5,25.235,24.45,25.18,1150891,0
+KEYS.US,D,20160224,000000,25,25.78,24.72,25.73,1179639,0
+KEYS.US,D,20160225,000000,25.74,25.86,25.2,25.74,954560,0
+KEYS.US,D,20160226,000000,25.9,25.98,25.52,25.94,897891,0
+KEYS.US,D,20160229,000000,25.93,26.19,25.775,26.09,846190,0
+KEYS.US,D,20160301,000000,26.27,26.76,26.17,26.34,982837,0
+KEYS.US,D,20160302,000000,26.28,26.89,26.213,26.88,588700,0
+KEYS.US,D,20160303,000000,26.82,27.12,26.75,27.09,555651,0
+KEYS.US,D,20160304,000000,27.13,27.33,26.8,27.22,811786,0
+KEYS.US,D,20160307,000000,27.07,27.395,26.94,27.15,668746,0
+KEYS.US,D,20160308,000000,27.01,27.07,26.68,26.74,708612,0
+KEYS.US,D,20160309,000000,25.65,25.98,25.29,25.8,818569,0
+KEYS.US,D,20160310,000000,25.96,26.14,25.7398,26.05,578394,0
+KEYS.US,D,20160311,000000,26.25,26.91,26.25,26.56,521991,0
+KEYS.US,D,20160314,000000,26.56,26.86,26.44,26.57,433662,0
+KEYS.US,D,20160315,000000,26.4,26.7,26.07,26.21,443716,0
+KEYS.US,D,20160316,000000,26.06,26.5875,26.06,26.52,370785,0
+KEYS.US,D,20160317,000000,26.52,27.34,26.52,27.25,339047,0
+KEYS.US,D,20160318,000000,27.22,27.76,27.19,27.74,1616717,0
+KEYS.US,D,20160321,000000,27.69,28.1,27.62,27.94,510456,0
+KEYS.US,D,20160322,000000,27.94,28.39,27.8,28.22,581779,0
+KEYS.US,D,20160323,000000,28.07,28.07,26.99,27,635755,0
+KEYS.US,D,20160324,000000,26.82,27.11,26.52,27,763435,0
+KEYS.US,D,20160328,000000,27.07,27.33,26.86,27.24,415543,0
+KEYS.US,D,20160329,000000,27.12,27.755,26.9,27.74,627693,0
+KEYS.US,D,20160330,000000,27.95,28.02,27.28,27.42,359345,0
+KEYS.US,D,20160331,000000,27.37,27.77,26.99,27.74,692296,0
+KEYS.US,D,20160401,000000,27.18,28.05,27.18,27.81,715661,0
+KEYS.US,D,20160404,000000,27.77,27.915,27.17,27.35,628979,0
+KEYS.US,D,20160405,000000,26.94,27.04,26.8,26.9,755478,0
+KEYS.US,D,20160406,000000,26.9,26.98,26.64,26.77,495699,0
+KEYS.US,D,20160407,000000,26.68,26.785,26.27,26.43,586905,0
+KEYS.US,D,20160408,000000,26.63,27.05,26.47,26.72,477274,0
+KEYS.US,D,20160411,000000,26.84,27.13,26.58,26.94,897447,0
+KEYS.US,D,20160412,000000,26.88,26.99,26.57,26.72,1019306,0
+KEYS.US,D,20160413,000000,26.89,27.97,26.89,27.8,578582,0
+KEYS.US,D,20160414,000000,27.73,27.785,27.22,27.32,766639,0
+KEYS.US,D,20160415,000000,27.25,27.49,27.09,27.14,1003490,0
+KEYS.US,D,20160418,000000,27.07,27.34,26.925,27.1,372839,0
+KEYS.US,D,20160419,000000,27.24,27.3,27.06,27.26,383153,0
+KEYS.US,D,20160420,000000,27.28,27.57,27.135,27.16,495767,0
+KEYS.US,D,20160421,000000,27.04,27.246,26.92,27.07,346904,0
+KEYS.US,D,20160422,000000,27.09,27.45,27.09,27.43,576330,0
+KEYS.US,D,20160425,000000,27.36,27.36,26.7,26.92,408916,0
+KEYS.US,D,20160426,000000,27.03,27.37,26.89,27.29,283935,0
+KEYS.US,D,20160427,000000,27.21,27.38,26.82,27.12,425101,0
+KEYS.US,D,20160428,000000,27.01,27.135,26.41,26.45,531612,0
+KEYS.US,D,20160429,000000,26.33,26.43,25.75,26.08,722225,0
+KEYS.US,D,20160502,000000,26.08,26.21,25.76,26,1226792,0
+KEYS.US,D,20160503,000000,25.87,26.12,25.68,26,522764,0
+KEYS.US,D,20160504,000000,25.87,26.13,25.72,25.91,366317,0
+KEYS.US,D,20160505,000000,25.98,26.14,25.8,25.83,387633,0
+KEYS.US,D,20160506,000000,25.7,26.04,25.49,25.98,446765,0
+KEYS.US,D,20160509,000000,25.87,26.1,25.665,25.72,360520,0
+KEYS.US,D,20160510,000000,25.75,26.24,25.51,26.21,251175,0
+KEYS.US,D,20160511,000000,26.16,26.24,25.81,25.84,322570,0
+KEYS.US,D,20160512,000000,25.92,26.6,25.68,26.27,2312025,0
+KEYS.US,D,20160513,000000,26.26,26.4099,25.875,25.98,514808,0
+KEYS.US,D,20160516,000000,25.93,26.36,25.93,26.27,1968268,0
+KEYS.US,D,20160517,000000,26.12,26.395,26.01,26.21,699869,0
+KEYS.US,D,20160518,000000,26.11,26.615,26.075,26.21,493899,0
+KEYS.US,D,20160519,000000,25.94,26.31,25.91,25.99,1147527,0
+KEYS.US,D,20160520,000000,27.25,30.32,27.25,29.94,3513231,0
+KEYS.US,D,20160523,000000,29.94,30.48,29.7401,30.13,967348,0
+KEYS.US,D,20160524,000000,30.17,30.56,30.07,30.42,713853,0
+KEYS.US,D,20160525,000000,30.48,30.71,30.33,30.49,546498,0
+KEYS.US,D,20160526,000000,30.51,30.56,30.235,30.48,561023,0
+KEYS.US,D,20160527,000000,30.5,30.905,30.48,30.72,416157,0
+KEYS.US,D,20160531,000000,30.73,30.84,30.41,30.63,625854,0
+KEYS.US,D,20160601,000000,30.43,30.89,30.37,30.84,533024,0
+KEYS.US,D,20160602,000000,30.81,31.5,30.7996,31.39,947453,0
+KEYS.US,D,20160603,000000,31.25,31.45,31.05,31.42,517691,0
+KEYS.US,D,20160606,000000,31.36,31.73,31.32,31.57,526052,0
+KEYS.US,D,20160607,000000,31.57,31.57,31.14,31.33,381676,0
+KEYS.US,D,20160608,000000,31.33,31.7,31.21,31.7,534846,0
+KEYS.US,D,20160609,000000,31.43,31.87,31.24,31.26,520228,0
+KEYS.US,D,20160610,000000,31,31.06,30.55,30.64,405139,0
+KEYS.US,D,20160613,000000,30.46,30.58,29.88,29.91,616181,0
+KEYS.US,D,20160614,000000,29.83,29.97,29.45,29.63,1101155,0
+KEYS.US,D,20160615,000000,29.81,30.13,29.63,29.84,924671,0
+KEYS.US,D,20160616,000000,29.62,29.62,29.3,29.49,583980,0
+KEYS.US,D,20160617,000000,29.4,29.82,29.28,29.66,1077347,0
+KEYS.US,D,20160620,000000,30.1,30.49,30.08,30.45,577169,0
+KEYS.US,D,20160621,000000,30.51,30.51,29.79,30.06,546975,0
+KEYS.US,D,20160622,000000,30.09,30.55,30,30.4,595733,0
+KEYS.US,D,20160623,000000,30.63,31.03,30.6,31.03,739400,0
+KEYS.US,D,20160624,000000,29.71,30.22,29.46,29.66,2720091,0
+KEYS.US,D,20160627,000000,29.37,29.39,28.46,28.49,717545,0
+KEYS.US,D,20160628,000000,28.8,29.12,28.5,28.93,543366,0
+KEYS.US,D,20160629,000000,29.38,29.51,28.83,29.08,1068591,0
+KEYS.US,D,20160630,000000,29.07,29.14,28.855,29.09,1212908,0
+KEYS.US,D,20160701,000000,29.04,29.31,28.86,28.93,643933,0
+KEYS.US,D,20160705,000000,28.71,28.84,28.11,28.39,639591,0
+KEYS.US,D,20160706,000000,28.22,28.31,27.91,28.25,760555,0
+KEYS.US,D,20160707,000000,28.34,28.59,27.9,28.18,704377,0
+KEYS.US,D,20160708,000000,28.4,29.1,28.13,29.02,1836773,0
+KEYS.US,D,20160711,000000,29.16,29.2,28.53,28.53,562001,0
+KEYS.US,D,20160712,000000,28.8,29.03,28.79,28.9,599235,0
+KEYS.US,D,20160713,000000,29.02,29.09,28.385,28.72,852879,0
+KEYS.US,D,20160714,000000,29.01,29.04,28.77,28.88,490912,0
+KEYS.US,D,20160715,000000,28.98,29.22,28.7939,29.1,491370,0
+KEYS.US,D,20160718,000000,29.18,29.44,29.04,29.32,673372,0
+KEYS.US,D,20160719,000000,29.31,29.37,29.07,29.26,546892,0
+KEYS.US,D,20160720,000000,29.38,29.75,29.25,29.72,749870,0
+KEYS.US,D,20160721,000000,29.64,29.81,29.4,29.52,517695,0
+KEYS.US,D,20160722,000000,29.47,30,29.22,29.86,538661,0
+KEYS.US,D,20160725,000000,29.75,29.75,29.31,29.48,491606,0
+KEYS.US,D,20160726,000000,29.54,29.83,29.41,29.67,488471,0
+KEYS.US,D,20160727,000000,29.73,29.82,29.54,29.76,449030,0
+KEYS.US,D,20160728,000000,29.71,29.84,29.4993,29.57,481368,0
+KEYS.US,D,20160729,000000,29.59,29.59,28.92,29.24,925632,0
+KEYS.US,D,20160801,000000,29.2,29.46,29.1,29.19,343161,0
+KEYS.US,D,20160802,000000,29.22,29.3,28.18,28.2,572603,0
+KEYS.US,D,20160803,000000,28.24,28.63,28.22,28.61,463621,0
+KEYS.US,D,20160804,000000,28.67,28.72,28.47,28.49,353625,0
+KEYS.US,D,20160805,000000,28.67,28.93,28.58,28.93,479892,0
+KEYS.US,D,20160808,000000,28.88,29.095,28.87,28.93,284235,0
+KEYS.US,D,20160809,000000,28.9,29.07,28.78,28.79,374770,0
+KEYS.US,D,20160810,000000,28.86,29.1,28.75,29.03,394743,0
+KEYS.US,D,20160811,000000,29.08,29.25,28.9607,29.21,317423,0
+KEYS.US,D,20160812,000000,29.15,29.36,29.03,29.32,262657,0
+KEYS.US,D,20160815,000000,29.1,29.77,29.1,29.67,428389,0
+KEYS.US,D,20160816,000000,29.65,29.75,29.37,29.6,519247,0
+KEYS.US,D,20160817,000000,29.54,29.75,29.28,29.68,931590,0
+KEYS.US,D,20160818,000000,26.95,29.73,26.87,29.41,2780481,0
+KEYS.US,D,20160819,000000,29.2,30.35,29.17,30.19,1221462,0
+KEYS.US,D,20160822,000000,30.19,30.3,30.03,30.3,632809,0
+KEYS.US,D,20160823,000000,30.38,30.62,30.27,30.29,652414,0
+KEYS.US,D,20160824,000000,30.21,30.36,29.65,29.77,569302,0
+KEYS.US,D,20160825,000000,29.78,30.22,29.71,29.98,374832,0
+KEYS.US,D,20160826,000000,30.04,30.26,29.91,30.04,357488,0
+KEYS.US,D,20160829,000000,30.08,30.5,30,30.26,483394,0
+KEYS.US,D,20160830,000000,30.27,30.54,30.22,30.46,367299,0
+KEYS.US,D,20160831,000000,30.4,30.52,30.31,30.43,796848,0
+KEYS.US,D,20160901,000000,30.4,30.68,30.3,30.59,508843,0
+KEYS.US,D,20160902,000000,30.76,30.9,30.4,30.44,727670,0
+KEYS.US,D,20160906,000000,30.4,30.49,30.2147,30.4,512217,0
+KEYS.US,D,20160907,000000,30.35,30.72,30.32,30.4,610347,0
+KEYS.US,D,20160908,000000,30.26,30.47,30.21,30.37,391057,0
+KEYS.US,D,20160909,000000,30.22,30.31,29.52,29.53,722489,0
+KEYS.US,D,20160912,000000,29.45,30.29,29.31,30.29,532286,0
+KEYS.US,D,20160913,000000,29.95,30,29.46,29.78,769807,0
+KEYS.US,D,20160914,000000,29.85,29.87,29.33,29.39,314038,0
+KEYS.US,D,20160915,000000,29.34,30.08,29.29,29.98,359262,0
+KEYS.US,D,20160916,000000,29.93,29.93,29.25,29.25,668904,0
+KEYS.US,D,20160919,000000,29.84,30.94,29.84,30.65,1078308,0
+KEYS.US,D,20160920,000000,30.88,31.13,30.44,30.66,578449,0
+KEYS.US,D,20160921,000000,30.76,31.09,30.65,31.07,417108,0
+KEYS.US,D,20160922,000000,31.1,31.755,31.085,31.64,567508,0
+KEYS.US,D,20160923,000000,31.38,31.62,31.35,31.47,307565,0
+KEYS.US,D,20160926,000000,31.18,31.26,30.87,30.97,332721,0
+KEYS.US,D,20160927,000000,30.84,31.16,30.8,31.15,466540,0
+KEYS.US,D,20160928,000000,31.26,31.76,31.12,31.75,378970,0
+KEYS.US,D,20160929,000000,31.56,31.67,30.88,31.1,380978,0
+KEYS.US,D,20160930,000000,31.14,31.8,31.1,31.69,404766,0
+KEYS.US,D,20161003,000000,31.35,31.65,31.22,31.35,362874,0
+KEYS.US,D,20161004,000000,31.42,31.88,31.08,31.28,298899,0
+KEYS.US,D,20161005,000000,31.5,31.98,31.5,31.56,334446,0
+KEYS.US,D,20161006,000000,31.44,31.55,31.11,31.54,327901,0
+KEYS.US,D,20161007,000000,31.5,31.58,31.11,31.28,345819,0
+KEYS.US,D,20161010,000000,31.52,31.92,31.35,31.41,193374,0
+KEYS.US,D,20161011,000000,31.18,31.41,30.99,31.16,465761,0
+KEYS.US,D,20161012,000000,31.26,31.27,31.01,31.25,401853,0
+KEYS.US,D,20161013,000000,31.11,31.35,30.93,31.32,569400,0
+KEYS.US,D,20161014,000000,31.47,31.72,31.32,31.6,568581,0
+KEYS.US,D,20161017,000000,31.64,31.7,31.51,31.65,530823,0
+KEYS.US,D,20161018,000000,31.94,31.99,31.76,31.94,507230,0
+KEYS.US,D,20161019,000000,31.99,32.55,31.92,32.51,453657,0
+KEYS.US,D,20161020,000000,32.5,32.74,32.43,32.66,1101038,0
+KEYS.US,D,20161021,000000,32.4,32.57,32.27,32.49,1044189,0
+KEYS.US,D,20161024,000000,32.78,33.12,32.51,33.05,365769,0
+KEYS.US,D,20161025,000000,32.98,33.032,32.72,32.88,686024,0
+KEYS.US,D,20161026,000000,32.74,33.05,32.52,32.75,494532,0
+KEYS.US,D,20161027,000000,32.95,33.05,32.75,32.89,602011,0
+KEYS.US,D,20161028,000000,32.91,33.14,32.7,32.81,335973,0
+KEYS.US,D,20161031,000000,32.93,33.1,32.76,32.8,609918,0
+KEYS.US,D,20161101,000000,32.94,33,32.37,32.66,487477,0
+KEYS.US,D,20161102,000000,32.6,32.82,31.94,31.98,477013,0
+KEYS.US,D,20161103,000000,32,32.06,31.81,31.98,425694,0
+KEYS.US,D,20161104,000000,32.02,32.36,31.82,31.82,406691,0
+KEYS.US,D,20161107,000000,32.2,33.26,32.09,33.26,731398,0
+KEYS.US,D,20161108,000000,33.08,33.5,32.831,33.21,560541,0
+KEYS.US,D,20161109,000000,32.67,33.78,32.63,33.78,624441,0
+KEYS.US,D,20161110,000000,33.99,34.25,33.78,33.93,557594,0
+KEYS.US,D,20161111,000000,33.78,34.59,33.78,34.57,435247,0
+KEYS.US,D,20161114,000000,34.68,34.95,34.58,34.8,439779,0
+KEYS.US,D,20161115,000000,34.75,35.32,34.6111,35.13,548066,0
+KEYS.US,D,20161116,000000,35,35.37,34.84,35.11,476766,0
+KEYS.US,D,20161117,000000,35,35.58,35,35.22,737278,0
+KEYS.US,D,20161118,000000,35.3,36.52,34.791,35.89,1035224,0
+KEYS.US,D,20161121,000000,35.9,36.09,35.805,35.9,659417,0
+KEYS.US,D,20161122,000000,35.9,36.6,35.84,36.6,754594,0
+KEYS.US,D,20161123,000000,36.59,37.68,36.59,37.65,733530,0
+KEYS.US,D,20161125,000000,37.65,38.28,37.61,38.26,345738,0
+KEYS.US,D,20161128,000000,38,38.08,37.61,37.98,878205,0
+KEYS.US,D,20161129,000000,37.9,37.98,37.25,37.26,634192,0
+KEYS.US,D,20161130,000000,37.36,37.48,36.83,36.83,801246,0
+KEYS.US,D,20161201,000000,36.9,36.9,35.35,35.49,1103396,0
+KEYS.US,D,20161202,000000,35.54,35.83,35.23,35.35,1106601,0
+KEYS.US,D,20161205,000000,35.56,36.09,35.56,35.84,695915,0
+KEYS.US,D,20161206,000000,36,36.38,35.76,36.37,531344,0
+KEYS.US,D,20161207,000000,36.33,36.7,35.96,36.63,528586,0
+KEYS.US,D,20161208,000000,36.72,37.07,36.61,36.95,1205504,0
+KEYS.US,D,20161209,000000,37,37.3,36.81,37.12,459447,0
+KEYS.US,D,20161212,000000,36.9,37.22,36.71,37.12,446277,0
+KEYS.US,D,20161213,000000,37.34,37.54,37.08,37.15,401455,0
+KEYS.US,D,20161214,000000,37.01,37.22,36.31,36.35,763810,0
+KEYS.US,D,20161215,000000,36.52,36.69,36.42,36.51,645916,0
+KEYS.US,D,20161216,000000,36.57,36.74,36.28,36.3,2149884,0
+KEYS.US,D,20161219,000000,36.2,36.48,35.785,35.89,741410,0
+KEYS.US,D,20161220,000000,36.15,36.3,35.69,35.99,588070,0
+KEYS.US,D,20161221,000000,36.09,36.41,36.01,36.15,381698,0
+KEYS.US,D,20161222,000000,36.18,36.39,35.81,36.21,512692,0
+KEYS.US,D,20161223,000000,36.33,36.89,36.33,36.87,299907,0
+KEYS.US,D,20161227,000000,36.75,37.19,36.75,37,323070,0
+KEYS.US,D,20161228,000000,37.06,37.08,36.25,36.46,544769,0
+KEYS.US,D,20161229,000000,36.58,36.86,36.29,36.63,309366,0
+KEYS.US,D,20161230,000000,36.88,36.95,36.32,36.57,476198,0
+KEYS.US,D,20170103,000000,36.6,37.16,36.03,36.28,630944,0
+KEYS.US,D,20170104,000000,36.25,37.18,36.25,36.88,693670,0
+KEYS.US,D,20170105,000000,36.98,37.18,36.31,36.45,1206081,0
+KEYS.US,D,20170106,000000,36.55,36.6,36.12,36.2,652922,0
+KEYS.US,D,20170109,000000,36.13,36.37,35.9,36.1,916603,0
+KEYS.US,D,20170110,000000,36.26,36.355,36.02,36.31,749150,0
+KEYS.US,D,20170111,000000,36.26,36.62,36.13,36.5,574183,0
+KEYS.US,D,20170112,000000,36.4,36.4,35.69,36.35,304493,0
+KEYS.US,D,20170113,000000,36.52,36.99,36.51,36.93,349216,0
+KEYS.US,D,20170117,000000,36.61,36.83,35.81,35.88,520433,0
+KEYS.US,D,20170118,000000,35.95,36.39,35.73,35.9,471441,0
+KEYS.US,D,20170119,000000,35.97,36.39,35.6,35.73,390867,0
+KEYS.US,D,20170120,000000,35.88,36.17,35.76,36.16,439423,0
+KEYS.US,D,20170123,000000,35.96,36.38,35.79,36.3,453923,0
+KEYS.US,D,20170124,000000,36.35,37,36.19,36.95,423549,0
+KEYS.US,D,20170125,000000,36.99,37.86,36.75,37.71,686742,0
+KEYS.US,D,20170126,000000,37.66,37.6805,37.15,37.24,544710,0
+KEYS.US,D,20170127,000000,37.19,37.426,36.86,37.01,409372,0
+KEYS.US,D,20170130,000000,37.56,37.56,36.5,36.99,1142147,0
+KEYS.US,D,20170131,000000,36.78,37.17,36.31,37.07,777977,0
+KEYS.US,D,20170201,000000,37.14,37.48,36.41,36.72,1514431,0
+KEYS.US,D,20170202,000000,36.85,37,36.1,36.13,1459218,0
+KEYS.US,D,20170203,000000,36.49,37.52,36.33,37.35,1704293,0
+KEYS.US,D,20170206,000000,37,37.0772,36.55,36.68,712079,0
+KEYS.US,D,20170207,000000,36.82,37.19,36.43,36.57,865912,0
+KEYS.US,D,20170208,000000,36.54,37.4,36.3,37.2,735844,0
+KEYS.US,D,20170209,000000,37.22,37.48,36.97,36.99,627163,0
+KEYS.US,D,20170210,000000,37.09,37.645,36.75,37.63,1516106,0
+KEYS.US,D,20170213,000000,37.72,37.835,37.42,37.42,404338,0
+KEYS.US,D,20170214,000000,37.23,37.6,37.05,37.45,512451,0
+KEYS.US,D,20170215,000000,37.3,38.34,37.27,38.1,960939,0
+KEYS.US,D,20170216,000000,38.15,38.47,37.84,38.22,831177,0
+KEYS.US,D,20170217,000000,38.41,38.48,36.69,37.92,1050447,0
+KEYS.US,D,20170221,000000,37.83,38.18,37.73,38.04,582640,0
+KEYS.US,D,20170222,000000,37.94,38.15,37.84,38.12,480120,0
+KEYS.US,D,20170223,000000,38.17,38.2,37.17,37.76,463694,0
+KEYS.US,D,20170224,000000,37.35,37.76,37.3,37.55,626374,0
+KEYS.US,D,20170227,000000,37.52,37.74,37.37,37.61,462136,0
+KEYS.US,D,20170228,000000,37.47,37.7,37.16,37.6,905819,0
+KEYS.US,D,20170301,000000,37.97,38.09,37.54,38.03,1136656,0
+KEYS.US,D,20170302,000000,37.95,38.1699,37.72,37.92,647537,0
+KEYS.US,D,20170303,000000,37.86,38.37,37.78,38.28,623517,0
+KEYS.US,D,20170306,000000,37.91,38.16,37.845,37.93,829637,0
+KEYS.US,D,20170307,000000,37.86,38.27,37.72,37.9,519727,0
+KEYS.US,D,20170308,000000,37.97,38.14,37.85,37.9,360888,0
+KEYS.US,D,20170309,000000,37.82,38.07,37.7808,38.02,361998,0
+KEYS.US,D,20170310,000000,38.28,38.94,38.16,38.86,781090,0
+KEYS.US,D,20170313,000000,38.79,38.91,38.35,38.44,505673,0
+KEYS.US,D,20170314,000000,38.24,38.39,38.05,38.3,411687,0
+KEYS.US,D,20170315,000000,38.46,39.15,38.3,39.06,642659,0
+KEYS.US,D,20170316,000000,39.09,39.36,38.98,39.12,404502,0
+KEYS.US,D,20170317,000000,39.19,39.24,38.8,39.02,1244888,0
+KEYS.US,D,20170320,000000,39.11,39.11,38.7,38.75,682164,0
+KEYS.US,D,20170321,000000,38.7,38.88,36.55,36.61,1103701,0
+KEYS.US,D,20170322,000000,36.45,36.56,35.895,36.17,959804,0
+KEYS.US,D,20170323,000000,35.51,37.51,35.5,37.2,9991370,0
+KEYS.US,D,20170324,000000,37.2,37.3499,36.665,36.81,1016072,0
+KEYS.US,D,20170327,000000,36.19,36.59,36.015,36.52,989697,0
+KEYS.US,D,20170328,000000,36.44,36.97,36.31,36.72,647428,0
+KEYS.US,D,20170329,000000,36.68,36.68,36.34,36.37,777123,0
+KEYS.US,D,20170330,000000,36.5,36.94,36.495,36.59,587751,0
+KEYS.US,D,20170331,000000,36.6,36.62,36.12,36.14,1044724,0
+KEYS.US,D,20170403,000000,36.24,36.49,35.91,36.2,836035,0
+KEYS.US,D,20170404,000000,36.13,36.68,36.05,36.24,1113211,0
+KEYS.US,D,20170405,000000,36.96,37.3,36.11,36.26,1499144,0
+KEYS.US,D,20170406,000000,36.52,36.75,36.15,36.44,617545,0
+KEYS.US,D,20170407,000000,36.23,36.46,35.76,35.94,736024,0
+KEYS.US,D,20170410,000000,35.98,36.15,35.66,35.69,717578,0
+KEYS.US,D,20170411,000000,35.6,35.81,35.25,35.79,794763,0
+KEYS.US,D,20170412,000000,35.98,35.98,35.34,35.38,850073,0
+KEYS.US,D,20170413,000000,35.37,35.79,35.051,35.3,778263,0
+KEYS.US,D,20170417,000000,35.57,35.99,35.33,35.95,639154,0
+KEYS.US,D,20170418,000000,35.85,35.99,35.52,35.77,742171,0
+KEYS.US,D,20170419,000000,36.35,36.63,35.981,36.62,931828,0
+KEYS.US,D,20170420,000000,36.81,36.87,36.24,36.7,832142,0
+KEYS.US,D,20170421,000000,36.62,36.66,35.87,35.88,627041,0
+KEYS.US,D,20170424,000000,36.43,37.03,36.21,37.01,1303388,0
+KEYS.US,D,20170425,000000,37.3,37.87,37.14,37.75,693682,0
+KEYS.US,D,20170426,000000,37.72,38.14,37.66,37.85,624020,0
+KEYS.US,D,20170427,000000,37.93,38.165,37.75,37.98,609317,0
+KEYS.US,D,20170428,000000,38.04,38.1,37.36,37.43,988281,0
+KEYS.US,D,20170501,000000,37.55,37.85,37.45,37.77,415839,0
+KEYS.US,D,20170502,000000,37.84,38.09,37.61,37.88,643360,0
+KEYS.US,D,20170503,000000,37.69,38.29,37.43,38.14,985820,0
+KEYS.US,D,20170504,000000,38.28,38.58,38.23,38.45,634909,0
+KEYS.US,D,20170505,000000,38.5,38.92,38.34,38.92,731444,0
+KEYS.US,D,20170508,000000,38.95,39.29,38.645,39.04,638425,0
+KEYS.US,D,20170509,000000,39.02,39.3,38.91,39.13,523628,0
+KEYS.US,D,20170510,000000,38.98,39.305,38.9101,39.21,501024,0
+KEYS.US,D,20170511,000000,38.96,39.08,38.59,39.08,399674,0
+KEYS.US,D,20170512,000000,39,39.01,38.72,38.98,440215,0
+KEYS.US,D,20170515,000000,38.98,39.49,38.955,39.23,478931,0
+KEYS.US,D,20170516,000000,39.3,39.3,38.87,39.08,523190,0
+KEYS.US,D,20170517,000000,38.53,38.93,37.76,37.84,1068461,0
+KEYS.US,D,20170518,000000,37.65,37.65,37.1,37.45,830525,0
+KEYS.US,D,20170519,000000,37.49,37.93,37.46,37.49,764205,0
+KEYS.US,D,20170522,000000,37.6,37.745,37.23,37.64,813547,0
+KEYS.US,D,20170523,000000,37.76,37.84,37.41,37.56,362541,0
+KEYS.US,D,20170524,000000,37.61,38.11,37.55,38.07,732174,0
+KEYS.US,D,20170525,000000,38.2,38.4,38.01,38.24,424273,0
+KEYS.US,D,20170526,000000,38.17,38.56,37.99,38.36,491626,0
+KEYS.US,D,20170530,000000,38.55,39.29,38.5,39.1,788433,0
+KEYS.US,D,20170531,000000,39.09,39.14,38.29,38.64,781924,0
+KEYS.US,D,20170601,000000,39,39.22,38.77,39.08,1284778,0
+KEYS.US,D,20170602,000000,39.33,39.95,39.21,39.76,1473304,0
+KEYS.US,D,20170605,000000,39.7,40.12,39.65,39.92,727165,0
+KEYS.US,D,20170606,000000,39.93,40.75,39.66,40.25,1945685,0
+KEYS.US,D,20170607,000000,41.85,41.99,38.13,38.62,3193176,0
+KEYS.US,D,20170608,000000,38.43,38.97,37.82,38.3,1446520,0
+KEYS.US,D,20170609,000000,38.29,38.55,37.08,37.64,1508869,0
+KEYS.US,D,20170612,000000,37.59,37.6,36.26,37,1294451,0
+KEYS.US,D,20170613,000000,37.26,37.26,36.37,36.6,1096773,0
+KEYS.US,D,20170614,000000,36.86,36.946,35.98,36.34,865541,0
+KEYS.US,D,20170615,000000,36.09,36.68,35.62,36.53,1401605,0
+KEYS.US,D,20170616,000000,37.9,38.46,37.31,37.98,3014568,0
+KEYS.US,D,20170619,000000,38.1,38.4,37.71,37.99,1133151,0
+KEYS.US,D,20170620,000000,37.91,38.03,37.62,37.95,1334151,0
+KEYS.US,D,20170621,000000,37.96,38.1,37.73,37.85,1183179,0
+KEYS.US,D,20170622,000000,37.81,38.21,37.52,38.1,1545583,0
+KEYS.US,D,20170623,000000,38.1,38.68,38.06,38.28,2240168,0
+KEYS.US,D,20170626,000000,38.33,38.59,38.02,38.17,904133,0
+KEYS.US,D,20170627,000000,38.15,38.63,37.96,38.33,1697796,0
+KEYS.US,D,20170628,000000,38.6,39.08,38.51,38.96,2516787,0
+KEYS.US,D,20170629,000000,39.05,39.06,37.895,38.6,2745841,0
+KEYS.US,D,20170630,000000,38.56,39.1,38.49,38.93,1799322,0
+KEYS.US,D,20170703,000000,39.1,39.3,38.69,38.71,669942,0
+KEYS.US,D,20170705,000000,38.69,39.29,38.6,39.15,1188517,0
+KEYS.US,D,20170706,000000,39.02,39.18,38.51,38.69,1678076,0
+KEYS.US,D,20170707,000000,38.88,40.09,38.765,40.07,1653000,0
+KEYS.US,D,20170710,000000,39.94,40.62,39.67,40.49,1545997,0
+KEYS.US,D,20170711,000000,40.46,40.48,39.94,40.34,1478329,0
+KEYS.US,D,20170712,000000,40.64,40.96,40.64,40.95,921487,0
+KEYS.US,D,20170713,000000,40.93,41.46,40.74,41.32,961686,0
+KEYS.US,D,20170714,000000,41.23,41.725,41.15,41.61,779398,0
+KEYS.US,D,20170717,000000,41.66,42.08,41.4,41.95,1480911,0
+KEYS.US,D,20170718,000000,41.72,42.02,41.525,41.7,970715,0
+KEYS.US,D,20170719,000000,41.75,42.19,41.73,41.94,1064156,0
+KEYS.US,D,20170720,000000,41.9,41.99,41.66,41.8,545861,0
+KEYS.US,D,20170721,000000,41.59,42.15,41.23,41.97,549404,0
+KEYS.US,D,20170724,000000,42.06,42.57,41.83,42.5,890069,0
+KEYS.US,D,20170725,000000,42.63,42.93,42.47,42.83,1054565,0
+KEYS.US,D,20170726,000000,42.81,42.98,42.25,42.53,348086,0
+KEYS.US,D,20170727,000000,42.64,42.89,41.545,42.22,551151,0
+KEYS.US,D,20170728,000000,42.05,42.32,41.83,41.92,392445,0
+KEYS.US,D,20170731,000000,41.98,42.02,41.58,41.59,466052,0
+KEYS.US,D,20170801,000000,41.91,42.05,41.74,41.99,595375,0
+KEYS.US,D,20170802,000000,42.09,42.09,40.85,41.69,692582,0
+KEYS.US,D,20170803,000000,41.77,41.95,41.39,41.65,365526,0
+KEYS.US,D,20170804,000000,41.72,42,41.57,41.88,481516,0
+KEYS.US,D,20170807,000000,41.89,42.95,41.84,42.84,1095014,0
+KEYS.US,D,20170808,000000,42.69,43.15,42.46,42.75,723779,0
+KEYS.US,D,20170809,000000,42.5,42.63,42.15,42.29,343961,0
+KEYS.US,D,20170810,000000,42.05,42.0841,41.12,41.25,422840,0
+KEYS.US,D,20170811,000000,41.1,41.87,41,41.49,375826,0
+KEYS.US,D,20170814,000000,41.78,42.07,41.64,41.78,390713,0
+KEYS.US,D,20170815,000000,41.94,42,41.53,41.58,432771,0
+KEYS.US,D,20170816,000000,41.68,41.8,41.46,41.79,640559,0
+KEYS.US,D,20170817,000000,41.55,41.68,40.8,40.83,397359,0
+KEYS.US,D,20170818,000000,40.68,40.83,40.38,40.39,714385,0
+KEYS.US,D,20170821,000000,40.37,40.47,39.76,39.92,769376,0
+KEYS.US,D,20170822,000000,39.98,40.4,39.9,40.29,884631,0
+KEYS.US,D,20170823,000000,40.03,40.25,39.41,39.43,2017585,0
+KEYS.US,D,20170824,000000,39.75,40.02,39.57,39.76,1071916,0
+KEYS.US,D,20170825,000000,39.99,40.13,39.6,39.82,917523,0
+KEYS.US,D,20170828,000000,39.94,39.97,39.58,39.86,1168226,0
+KEYS.US,D,20170829,000000,39.54,39.72,39.21,39.45,733505,0
+KEYS.US,D,20170830,000000,39.45,40.27,39.31,40.2,873687,0
+KEYS.US,D,20170831,000000,40.25,40.98,40.25,40.86,1713487,0
+KEYS.US,D,20170901,000000,40.81,40.81,40.13,40.55,1257762,0
+KEYS.US,D,20170905,000000,40.47,40.56,39.81,39.97,690821,0
+KEYS.US,D,20170906,000000,40.08,40.19,39.9,40.11,477357,0
+KEYS.US,D,20170907,000000,40.08,40.21,39.96,40.08,675811,0
+KEYS.US,D,20170908,000000,40.05,40.115,39.58,39.62,551295,0
+KEYS.US,D,20170911,000000,40.06,40.2487,39.84,39.99,704022,0
+KEYS.US,D,20170912,000000,40.15,40.6,39.98,40.6,520114,0
+KEYS.US,D,20170913,000000,40.53,40.87,40.28,40.7,698554,0
+KEYS.US,D,20170914,000000,40.66,41.01,40.525,40.95,677298,0
+KEYS.US,D,20170915,000000,41.03,41.43,40.965,41.37,1329814,0
+KEYS.US,D,20170918,000000,41.46,41.64,41.27,41.62,421089,0
+KEYS.US,D,20170919,000000,41.64,41.64,41.21,41.33,1216160,0
+KEYS.US,D,20170920,000000,41.31,41.325,40.57,40.58,521427,0
+KEYS.US,D,20170921,000000,40.6,40.74,40.21,40.59,576517,0
+KEYS.US,D,20170922,000000,40.5,40.74,40.42,40.5,312905,0
+KEYS.US,D,20170925,000000,40.32,40.42,39.7,39.95,771257,0
+KEYS.US,D,20170926,000000,40.12,40.34,39.54,39.76,509774,0
+KEYS.US,D,20170927,000000,40.08,40.93,40.02,40.84,535589,0
+KEYS.US,D,20170928,000000,40.68,41.38,40.68,41.37,581888,0
+KEYS.US,D,20170929,000000,41.38,41.73,41.32,41.66,771371,0
+KEYS.US,D,20171002,000000,41.68,42.23,41.55,42.21,688424,0
+KEYS.US,D,20171003,000000,42.18,42.44,41.64,42.25,733031,0
+KEYS.US,D,20171004,000000,42.17,42.6,42.06,42.55,1436002,0
+KEYS.US,D,20171005,000000,42.65,42.65,41.95,42.01,478314,0
+KEYS.US,D,20171006,000000,41.81,42.1,41.685,41.8,489905,0
+KEYS.US,D,20171009,000000,41.6,41.81,41.46,41.76,349795,0
+KEYS.US,D,20171010,000000,41.79,42.295,41.76,42.17,404670,0
+KEYS.US,D,20171011,000000,42.12,42.37,41.87,42.37,344362,0
+KEYS.US,D,20171012,000000,42.32,42.64,42.22,42.53,378250,0
+KEYS.US,D,20171013,000000,42.52,42.85,42.39,42.72,492413,0
+KEYS.US,D,20171016,000000,42.81,42.82,42.285,42.5,676622,0
+KEYS.US,D,20171017,000000,42.48,42.99,42.28,42.5,841716,0
+KEYS.US,D,20171018,000000,42.64,42.96,42.5,42.85,455670,0
+KEYS.US,D,20171019,000000,42.65,42.86,42.4,42.75,292352,0
+KEYS.US,D,20171020,000000,43.02,43.19,42.84,42.86,436917,0
+KEYS.US,D,20171023,000000,42.94,42.99,42.5,42.53,314608,0
+KEYS.US,D,20171024,000000,42.52,43,42.43,42.99,355007,0
+KEYS.US,D,20171025,000000,43,43.24,42.53,43.07,806884,0
+KEYS.US,D,20171026,000000,43.16,43.32,42.79,42.99,631201,0
+KEYS.US,D,20171027,000000,42.99,44.29,42.93,44.29,854362,0
+KEYS.US,D,20171030,000000,44.045,44.33,43.74,44.25,789039,0
+KEYS.US,D,20171031,000000,44.44,44.79,44.281,44.67,759891,0
+KEYS.US,D,20171101,000000,44.84,44.94,44.55,44.57,519550,0
+KEYS.US,D,20171102,000000,44.43,44.76,44.0395,44.36,578862,0
+KEYS.US,D,20171103,000000,44.37,44.86,44.33,44.78,821626,0
+KEYS.US,D,20171106,000000,44.76,45.105,44.11,45.08,700795,0
+KEYS.US,D,20171107,000000,44.98,45.65,44.98,45.41,827484,0
+KEYS.US,D,20171108,000000,45.18,45.51,45.18,45.39,830352,0
+KEYS.US,D,20171109,000000,45.09,45.19,44.24,44.48,517307,0
+KEYS.US,D,20171110,000000,44.28,44.705,44.19,44.56,417798,0
+KEYS.US,D,20171113,000000,44.28,44.5,44.185,44.32,883874,0
+KEYS.US,D,20171114,000000,44.11,44.3,43.87,44,456405,0
+KEYS.US,D,20171115,000000,43.72,43.76,43.47,43.58,527393,0
+KEYS.US,D,20171116,000000,43.73,44.04,43.57,43.9,549927,0
+KEYS.US,D,20171117,000000,43.83,44.01,43.61,43.62,435252,0
+KEYS.US,D,20171120,000000,43.68,44.04,43.68,44.01,997226,0
+KEYS.US,D,20171121,000000,44.17,45.15,44.17,45.15,578608,0
+KEYS.US,D,20171122,000000,45.33,45.355,45.045,45.19,379761,0
+KEYS.US,D,20171124,000000,45.3,45.46,45.16,45.34,154017,0
+KEYS.US,D,20171127,000000,45.22,45.32,44.8101,44.88,694182,0
+KEYS.US,D,20171128,000000,45.03,45.035,44.65,44.71,1309094,0
+KEYS.US,D,20171129,000000,44.64,44.69,43.02,43.1,921295,0
+KEYS.US,D,20171130,000000,43.16,43.94,42.73,43.5,1440558,0
+KEYS.US,D,20171201,000000,43.37,43.47,42.5,43.46,584536,0
+KEYS.US,D,20171204,000000,43.7,43.87,41.84,41.9,787715,0
+KEYS.US,D,20171205,000000,42,42.59,41.96,42.19,949133,0
+KEYS.US,D,20171206,000000,42.06,42.23,41.68,42.08,1150376,0
+KEYS.US,D,20171207,000000,44.5,45.08,42.28,42.72,2120724,0
+KEYS.US,D,20171208,000000,42.79,43.56,42.26,43.35,1803312,0
+KEYS.US,D,20171211,000000,43.22,43.35,42.14,42.23,800477,0
+KEYS.US,D,20171212,000000,42.34,42.34,41.84,42.03,720844,0
+KEYS.US,D,20171213,000000,41.82,42.37,41.75,41.82,606285,0
+KEYS.US,D,20171214,000000,41.84,42.45,41.84,42.23,1227478,0
+KEYS.US,D,20171215,000000,41.77,42.88,41.77,42.68,1652852,0
+KEYS.US,D,20171218,000000,42.92,43.18,42.77,43.05,600146,0
+KEYS.US,D,20171219,000000,43.02,43.4099,42.98,43,740683,0
+KEYS.US,D,20171220,000000,43.23,43.3,42.69,42.93,490595,0
+KEYS.US,D,20171221,000000,42.91,43.11,42.59,42.62,554213,0
+KEYS.US,D,20171222,000000,42.57,42.6,41.67,42.07,443956,0
+KEYS.US,D,20171226,000000,41.86,42,41.57,41.6,237826,0
+KEYS.US,D,20171227,000000,41.56,41.75,41.33,41.54,338069,0
+KEYS.US,D,20171228,000000,41.75,42.24,41.53,42.18,580899,0
+KEYS.US,D,20171229,000000,42.18,42.479,41.53,41.6,634428,0
+KEYS.US,D,20180102,000000,41.9,42.29,41.595,42.15,656049,0
+KEYS.US,D,20180103,000000,42.15,42.83,42.04,42.75,606847,0
+KEYS.US,D,20180104,000000,42.92,43.2,42.51,42.96,779297,0
+KEYS.US,D,20180105,000000,43.31,44.12,43.03,43.92,1200473,0
+KEYS.US,D,20180108,000000,44.05,44.71,43.98,44.57,869836,0
+KEYS.US,D,20180109,000000,44.7,45.78,44.635,45.15,1105385,0
+KEYS.US,D,20180110,000000,45.05,45.1,44.29,44.34,846446,0
+KEYS.US,D,20180111,000000,44.4,44.94,44.28,44.92,482328,0
+KEYS.US,D,20180112,000000,44.97,45.08,44.64,44.82,505320,0
+KEYS.US,D,20180116,000000,45.04,45.16,44.47,44.75,688529,0
+KEYS.US,D,20180117,000000,44.97,46.02,44.86,46.01,752719,0
+KEYS.US,D,20180118,000000,45.92,46.12,45.64,45.77,450760,0
+KEYS.US,D,20180119,000000,45.83,46.43,45.81,46.33,732060,0
+KEYS.US,D,20180122,000000,46.24,46.49,45.92,46.48,549840,0
+KEYS.US,D,20180123,000000,46.5,46.63,46.38,46.55,759783,0
+KEYS.US,D,20180124,000000,46.53,46.9,45.98,46.03,780146,0
+KEYS.US,D,20180125,000000,46.36,46.46,45.55,45.74,414813,0
+KEYS.US,D,20180126,000000,46.02,46.58,45.82,46.58,395406,0
+KEYS.US,D,20180129,000000,46.8,48.03,46.8,47.65,1222076,0
+KEYS.US,D,20180130,000000,46.98,47.66,46.85,47.2,997757,0
+KEYS.US,D,20180131,000000,47.5,47.95,46.64,46.72,799820,0
+KEYS.US,D,20180201,000000,46.53,47.23,46.46,47.15,628174,0
+KEYS.US,D,20180202,000000,46.7,46.92,46.12,46.38,561602,0
+KEYS.US,D,20180205,000000,45.76,46.65,44.83,44.84,974390,0
+KEYS.US,D,20180206,000000,43.94,45.31,43.02,45.15,1114228,0
+KEYS.US,D,20180207,000000,44.94,45.59,44.71,45.23,985213,0
+KEYS.US,D,20180208,000000,45.28,45.28,43.81,43.81,787675,0
+KEYS.US,D,20180209,000000,44.27,44.53,42.13,43.26,992451,0
+KEYS.US,D,20180212,000000,43.55,44.3,43.49,44.03,573761,0
+KEYS.US,D,20180213,000000,43.79,44.59,43.64,44.47,433519,0
+KEYS.US,D,20180214,000000,44.05,45.55,43.96,45.37,623479,0
+KEYS.US,D,20180215,000000,45.55,46.04,45.1,45.98,548199,0
+KEYS.US,D,20180216,000000,45.91,46.06,45.52,45.87,258363,0
+KEYS.US,D,20180220,000000,45.59,46.03,45.54,45.7,403075,0
+KEYS.US,D,20180221,000000,45.88,46.285,45.57,45.57,394436,0
+KEYS.US,D,20180222,000000,45.82,46.06,45.31,45.57,604549,0
+KEYS.US,D,20180223,000000,45.83,46.34,45.56,46.29,580699,0
+KEYS.US,D,20180226,000000,46.55,47.9428,46.5,47.75,819283,0
+KEYS.US,D,20180227,000000,47.6,48.16,47.324,47.43,1150575,0
+KEYS.US,D,20180228,000000,47.54,47.79,46.95,47.01,647923,0
+KEYS.US,D,20180301,000000,47.04,47.2,45.98,46.58,801472,0
+KEYS.US,D,20180302,000000,47.05,50.04,47.05,49.42,2951274,0
+KEYS.US,D,20180305,000000,48.99,50.715,48.91,50.54,1894380,0
+KEYS.US,D,20180306,000000,51.21,52.86,51.2,52.55,2284351,0
+KEYS.US,D,20180307,000000,52.27,52.87,51.84,52.61,1811342,0
+KEYS.US,D,20180308,000000,53,53.329,52.41,52.59,933397,0
+KEYS.US,D,20180309,000000,53.08,54.11,52.84,54.07,1178524,0
+KEYS.US,D,20180312,000000,54.19,55.21,54.1,54.62,919424,0
+KEYS.US,D,20180313,000000,54.65,55.19,53.78,53.87,670119,0
+KEYS.US,D,20180314,000000,54.02,54.14,53.37,53.58,966369,0
+KEYS.US,D,20180315,000000,53.82,53.97,53.24,53.38,1044703,0
+KEYS.US,D,20180316,000000,53.4,53.71,53.28,53.39,2121894,0
+KEYS.US,D,20180319,000000,53.15,53.36,52.14,52.69,809224,0
+KEYS.US,D,20180320,000000,52.62,53.07,52.45,52.7,811778,0
+KEYS.US,D,20180321,000000,52.69,53.68,52.69,53.16,1246406,0
+KEYS.US,D,20180322,000000,52.71,53.15,51.87,51.89,691158,0
+KEYS.US,D,20180323,000000,51.82,52.17,50.77,50.81,654007,0
+KEYS.US,D,20180326,000000,51.68,52.3,50.9,52.19,704159,0
+KEYS.US,D,20180327,000000,52.45,53.09,51.11,51.34,843306,0
+KEYS.US,D,20180328,000000,51.34,51.58,50.39,51.23,795359,0
+KEYS.US,D,20180329,000000,51.36,52.78,51.265,52.39,602116,0
+KEYS.US,D,20180402,000000,51.99,52.32,50.66,51.14,771154,0
+KEYS.US,D,20180403,000000,51.43,51.99,51.15,51.63,966316,0
+KEYS.US,D,20180404,000000,50.71,52.125,50.55,52.02,767169,0
+KEYS.US,D,20180405,000000,52.33,52.41,51.61,52.05,726454,0
+KEYS.US,D,20180406,000000,51.72,52.26,50.25,50.57,758174,0
+KEYS.US,D,20180409,000000,51.08,52.23,51.005,51.29,681493,0
+KEYS.US,D,20180410,000000,52.11,53.25,52.06,52.83,916923,0
+KEYS.US,D,20180411,000000,52.59,53.19,52.56,53.11,673569,0
+KEYS.US,D,20180412,000000,53.27,54.06,53.27,53.84,795427,0
+KEYS.US,D,20180413,000000,54.08,54.7,53.835,53.89,1198610,0
+KEYS.US,D,20180416,000000,54.28,54.39,53.61,53.8,849403,0
+KEYS.US,D,20180417,000000,53.95,54.84,53.78,54.51,734189,0
+KEYS.US,D,20180418,000000,54.61,55.02,54.39,54.57,592419,0
+KEYS.US,D,20180419,000000,54.33,54.52,53.77,54.11,543402,0
+KEYS.US,D,20180420,000000,54.02,54.44,53.55,53.56,616662,0
+KEYS.US,D,20180423,000000,53.72,54.58,53.72,54.23,910040,0
+KEYS.US,D,20180424,000000,54.34,54.83,53.2,53.61,554508,0
+KEYS.US,D,20180425,000000,53.39,53.79,52.6326,53.53,683140,0
+KEYS.US,D,20180426,000000,53.55,54.205,53.26,53.79,561693,0
+KEYS.US,D,20180427,000000,53.79,54,52.31,52.32,1460878,0
+KEYS.US,D,20180430,000000,52.13,52.49,51.66,51.68,1736454,0
+KEYS.US,D,20180501,000000,51.47,51.76,50.88,51.35,1757393,0
+KEYS.US,D,20180502,000000,51.47,51.7199,51.03,51.21,1733991,0
+KEYS.US,D,20180503,000000,51.08,51.75,50.59,51.63,1155447,0
+KEYS.US,D,20180504,000000,51.6,52.59,51.23,52.43,1048266,0
+KEYS.US,D,20180507,000000,52.51,52.75,52.22,52.24,790361,0
+KEYS.US,D,20180508,000000,52.24,52.96,52.24,52.73,764645,0
+KEYS.US,D,20180509,000000,52.86,53.25,52.59,53.15,754695,0
+KEYS.US,D,20180510,000000,53.31,53.73,53.08,53.09,890766,0
+KEYS.US,D,20180511,000000,53.1,53.79,52.91,53.64,1800550,0
+KEYS.US,D,20180514,000000,53.84,54.24,53.28,53.41,1428548,0
+KEYS.US,D,20180515,000000,52.98,53.81,52.5529,53.45,1730910,0
+KEYS.US,D,20180516,000000,53.51,53.975,53.38,53.53,1066296,0
+KEYS.US,D,20180517,000000,53.51,53.91,53.43,53.76,979549,0
+KEYS.US,D,20180518,000000,53.85,54.455,53.75,53.83,930040,0
+KEYS.US,D,20180521,000000,54.1,54.51,53.77,54,891367,0
+KEYS.US,D,20180522,000000,54.2,54.38,53.78,53.83,710593,0
+KEYS.US,D,20180523,000000,53.53,53.74,53.235,53.59,1114045,0
+KEYS.US,D,20180524,000000,53.61,53.955,53.14,53.44,1201110,0
+KEYS.US,D,20180525,000000,53.46,53.69,53.14,53.3,943086,0
+KEYS.US,D,20180529,000000,53.01,53.75,52.67,53.03,1315654,0
+KEYS.US,D,20180530,000000,53.36,53.72,52.96,52.99,2803383,0
+KEYS.US,D,20180531,000000,59.14,62.41,56.51,58.74,14763845,0
+KEYS.US,D,20180601,000000,59.42,59.82,58.51,59.81,3214233,0
+KEYS.US,D,20180604,000000,59.99,61.11,59.66,61.11,2658609,0
+KEYS.US,D,20180605,000000,61.26,61.79,61.11,61.36,1148562,0
+KEYS.US,D,20180606,000000,61.55,62.19,61.38,61.92,1561673,0
+KEYS.US,D,20180607,000000,61.98,62.04,60.07,60.4,1465993,0
+KEYS.US,D,20180608,000000,60.24,61.11,60.105,60.99,981830,0
+KEYS.US,D,20180611,000000,60.98,61.8,60.84,61.69,646565,0
+KEYS.US,D,20180612,000000,61.69,61.86,61.32,61.6,714411,0
+KEYS.US,D,20180613,000000,61.61,62.21,61.19,61.4,1956509,0
+KEYS.US,D,20180614,000000,61.54,61.74,61.02,61.22,1275345,0
+KEYS.US,D,20180615,000000,61.08,61.31,60.76,61.23,2147602,0
+KEYS.US,D,20180618,000000,60.62,61.51,60.2,61.5,779471,0
+KEYS.US,D,20180619,000000,61.2,61.36,60.18,61.24,1179657,0
+KEYS.US,D,20180620,000000,61.57,61.79,60.84,60.98,800234,0
+KEYS.US,D,20180621,000000,60.79,60.97,60.27,60.53,892578,0
+KEYS.US,D,20180622,000000,60.65,60.65,60.075,60.1,1384042,0
+KEYS.US,D,20180625,000000,59.8,59.8114,58.34,58.74,962517,0
+KEYS.US,D,20180626,000000,58.87,59.89,58.87,59.36,1013779,0
+KEYS.US,D,20180627,000000,59.55,59.73,58.53,58.55,682313,0
+KEYS.US,D,20180628,000000,58.29,59.24,58.17,59.07,762059,0
+KEYS.US,D,20180629,000000,59.2,59.85,59.01,59.03,868953,0
+KEYS.US,D,20180702,000000,58.55,59.78,58.51,59.68,648126,0
+KEYS.US,D,20180703,000000,59.92,59.92,59.205,59.45,461827,0
+KEYS.US,D,20180705,000000,59.64,59.68,58.93,59.5,774099,0
+KEYS.US,D,20180706,000000,59.5,60.02,59.48,59.83,685992,0
+KEYS.US,D,20180709,000000,60,60.36,59.73,60.14,982178,0
+KEYS.US,D,20180710,000000,60.39,60.82,60.19,60.42,606887,0
+KEYS.US,D,20180711,000000,60.19,60.41,59.64,59.74,1123408,0
+KEYS.US,D,20180712,000000,59.95,60.31,59.83,60.08,792030,0
+KEYS.US,D,20180713,000000,60.17,60.51,59.77,59.97,489172,0
+KEYS.US,D,20180716,000000,60,60.1643,59.44,59.62,446480,0
+KEYS.US,D,20180717,000000,59.58,60.47,59.2101,60.3,290741,0
+KEYS.US,D,20180718,000000,60.54,61.25,60.14,60.71,454628,0
+KEYS.US,D,20180719,000000,60.8,61.18,60.65,60.92,679876,0
+KEYS.US,D,20180720,000000,61.02,61.17,60.45,60.59,424958,0
+KEYS.US,D,20180723,000000,60.4,60.4,59.425,59.61,768769,0
+KEYS.US,D,20180724,000000,60.15,60.39,58.78,59.16,525948,0
+KEYS.US,D,20180725,000000,59.21,59.93,59.1695,59.63,966028,0
+KEYS.US,D,20180726,000000,59.63,60.49,59.57,60.41,898530,0
+KEYS.US,D,20180727,000000,60.56,60.8695,58.95,59.16,580828,0
+KEYS.US,D,20180730,000000,59.12,59.47,57.38,57.46,846844,0
+KEYS.US,D,20180731,000000,57.73,58.66,57.01,58,830005,0
+KEYS.US,D,20180801,000000,58,58.87,58,58.74,657846,0
+KEYS.US,D,20180802,000000,58.4,59.9,58.24,59.69,624812,0
+KEYS.US,D,20180803,000000,59.66,59.8297,58.72,59.31,664697,0
+KEYS.US,D,20180806,000000,59.43,60.345,59.43,60.13,685350,0
+KEYS.US,D,20180807,000000,60.17,60.58,60.15,60.39,591742,0
+KEYS.US,D,20180808,000000,60.53,60.57,59.88,60.46,495256,0
+KEYS.US,D,20180809,000000,60.45,61.2,60.15,60.25,884752,0
+KEYS.US,D,20180810,000000,60,60.22,59.6601,59.93,546987,0
+KEYS.US,D,20180813,000000,59.9,60.64,59.705,59.79,999744,0
+KEYS.US,D,20180814,000000,60,61.07,59.45,60.49,1262017,0
+KEYS.US,D,20180815,000000,60.24,60.44,58.89,58.93,1462211,0
+KEYS.US,D,20180816,000000,59.15,60.36,59.12,59.64,1152695,0
+KEYS.US,D,20180817,000000,59.69,59.895,59.05,59.82,830560,0
+KEYS.US,D,20180820,000000,59.95,60.51,59.83,60.19,1299188,0
+KEYS.US,D,20180821,000000,60.3,60.7,60,60.44,1393437,0
+KEYS.US,D,20180822,000000,69.51,70.4,63.86,64.17,4895436,0
+KEYS.US,D,20180823,000000,64.35,65.04,62.89,62.97,1743053,0
+KEYS.US,D,20180824,000000,62.99,63.5,62.59,62.89,1719892,0
+KEYS.US,D,20180827,000000,63.23,64.54,63.23,64.52,1002403,0
+KEYS.US,D,20180828,000000,64.53,64.8,63.66,64.11,906307,0
+KEYS.US,D,20180829,000000,64.33,64.72,64.04,64.45,608945,0
+KEYS.US,D,20180830,000000,64.4,64.96,64.14,64.32,800506,0
+KEYS.US,D,20180831,000000,64.39,65.015,64.34,64.89,761102,0
+KEYS.US,D,20180904,000000,64.9,65.63,64.35,65.48,1160131,0
+KEYS.US,D,20180905,000000,65.52,65.78,64.7501,65.55,1376705,0
+KEYS.US,D,20180906,000000,65.6,66.33,65.345,65.74,961136,0
+KEYS.US,D,20180907,000000,65.54,66.08,65.33,65.65,852330,0
+KEYS.US,D,20180910,000000,66,66.3,65.665,66.09,753333,0
+KEYS.US,D,20180911,000000,65.92,66.57,65.845,66.5,667923,0
+KEYS.US,D,20180912,000000,66.55,66.625,65.11,66.13,1051578,0
+KEYS.US,D,20180913,000000,66.49,67.08,66.18,66.4,1091151,0
+KEYS.US,D,20180914,000000,66.4,66.67,65.37,65.8,1171219,0
+KEYS.US,D,20180917,000000,65.8,65.95,64.09,64.14,893300,0
+KEYS.US,D,20180918,000000,64.22,65.43,64.22,65.2,1405743,0
+KEYS.US,D,20180919,000000,65.39,65.68,64.56,64.93,1388397,0
+KEYS.US,D,20180920,000000,65.4,65.44,64.81,64.86,1479894,0
+KEYS.US,D,20180921,000000,64.96,65.9,64.59,64.63,1815502,0
+KEYS.US,D,20180924,000000,64.39,64.92,63.9001,64.91,1855110,0
+KEYS.US,D,20180925,000000,64.95,65.8,64.875,65.51,1289082,0
+KEYS.US,D,20180926,000000,65.89,66.37,64.8,64.95,696786,0
+KEYS.US,D,20180927,000000,65.05,65.71,65.05,65.65,817017,0
+KEYS.US,D,20180928,000000,65.69,66.83,65.69,66.28,1161896,0
+KEYS.US,D,20181001,000000,66.7,67,65.82,66.11,920661,0
+KEYS.US,D,20181002,000000,65.95,66.29,65.33,65.79,798547,0
+KEYS.US,D,20181003,000000,66.11,66.28,65.7,66.11,549318,0
+KEYS.US,D,20181004,000000,66.01,66.02,64.75,65.49,1332740,0
+KEYS.US,D,20181005,000000,65.49,66.5,64.68,65.2,1233689,0
+KEYS.US,D,20181008,000000,64.87,64.87,62.82,63.97,587307,0
+KEYS.US,D,20181009,000000,63.77,64.64,63.44,64.46,767901,0
+KEYS.US,D,20181010,000000,64.46,64.49,61.31,61.39,1212098,0
+KEYS.US,D,20181011,000000,60.63,61.88,60.2,60.44,1049791,0
+KEYS.US,D,20181012,000000,61.83,62.33,60.59,62.02,1418813,0
+KEYS.US,D,20181015,000000,62,62.04,61.13,61.47,788115,0
+KEYS.US,D,20181016,000000,62,63.12,61.49,63.08,1670845,0
+KEYS.US,D,20181017,000000,63.13,63.42,61.35,63.23,1657282,0
+KEYS.US,D,20181018,000000,64.5,65.04,62.64,63.07,1052062,0
+KEYS.US,D,20181019,000000,63.44,63.68,61.66,61.78,888560,0
+KEYS.US,D,20181022,000000,62.02,62.5648,61.4201,61.94,921245,0
+KEYS.US,D,20181023,000000,61.17,62.06,60.1007,61.61,684178,0
+KEYS.US,D,20181024,000000,61.57,61.74,58.38,58.49,890810,0
+KEYS.US,D,20181025,000000,58.15,59.73,58.15,59.38,1512978,0
+KEYS.US,D,20181026,000000,58.24,59.74,57.37,58.53,1059284,0
+KEYS.US,D,20181029,000000,59.45,59.65,55.63,56.51,833055,0
+KEYS.US,D,20181030,000000,56.41,57.55,55.88,57.13,1104192,0
+KEYS.US,D,20181031,000000,55.32,57.7,54.76,57.08,5419600,0
+KEYS.US,D,20181101,000000,57.64,57.8,56.05,57.56,3626044,0
+KEYS.US,D,20181102,000000,57.84,58.08,56.22,57.18,2954182,0
+KEYS.US,D,20181105,000000,57.19,58.7,56.35,58.34,47677813,0
+KEYS.US,D,20181106,000000,58.2,59.1373,58.2,58.7,2699547,0
+KEYS.US,D,20181107,000000,59.05,60.8,58.55,60.67,3037924,0
+KEYS.US,D,20181108,000000,60.89,61.48,60.52,60.81,1621768,0
+KEYS.US,D,20181109,000000,60.4,60.51,58.28,59.19,1992152,0
+KEYS.US,D,20181112,000000,58.8,58.99,57.94,58.15,1414638,0
+KEYS.US,D,20181113,000000,58.16,59.17,57.72,57.85,1121679,0
+KEYS.US,D,20181114,000000,58.47,58.9,57.08,57.46,1421628,0
+KEYS.US,D,20181115,000000,57.35,58.82,57.14,58.73,1239077,0
+KEYS.US,D,20181116,000000,58.37,58.8,57.765,57.99,1655637,0
+KEYS.US,D,20181119,000000,57.93,58.13,55.54,55.57,2814716,0
+KEYS.US,D,20181120,000000,54.72,55.28,53.21,54.35,3043037,0
+KEYS.US,D,20181121,000000,57.52,59,56.85,57.33,4279325,0
+KEYS.US,D,20181123,000000,56.57,57.34,56.47,56.58,818944,0
+KEYS.US,D,20181126,000000,57.28,58.62,56.85,58.53,2070619,0
+KEYS.US,D,20181127,000000,58.29,59.79,58.04,59.4,2611789,0
+KEYS.US,D,20181128,000000,59.51,61.58,59.15,61.5,1822651,0
+KEYS.US,D,20181129,000000,61.38,61.88,60.98,61.52,1793495,0
+KEYS.US,D,20181130,000000,61.52,61.87,61.03,61.82,1765128,0
+KEYS.US,D,20181203,000000,62.69,63.09,61.95,62.41,1259448,0
+KEYS.US,D,20181204,000000,62.19,62.48,60.57,60.98,1543711,0
+KEYS.US,D,20181206,000000,59.79,60.85,59.49,60.71,1446636,0
+KEYS.US,D,20181207,000000,60.65,60.935,58.25,58.68,1296038,0
+KEYS.US,D,20181210,000000,58.59,60,58.17,59.61,1128331,0
+KEYS.US,D,20181211,000000,60.66,60.77,59.2,59.53,968011,0
+KEYS.US,D,20181212,000000,60.55,61.37,60.23,60.67,1270076,0
+KEYS.US,D,20181213,000000,60.77,61.17,59.71,60.62,1565728,0
+KEYS.US,D,20181214,000000,60.13,61.54,60.04,61.49,2596386,0
+KEYS.US,D,20181217,000000,61.33,61.33,59.57,59.9,1914563,0
+KEYS.US,D,20181218,000000,60.38,61.35,60.27,60.72,2051702,0
+KEYS.US,D,20181219,000000,60.94,61.92,59.41,60.07,2197441,0
+KEYS.US,D,20181220,000000,59.98,60.51,57.73,58.57,1802593,0
+KEYS.US,D,20181221,000000,58.92,59.99,57.04,57.13,3179368,0
+KEYS.US,D,20181224,000000,56.84,57.06,55.9144,56.04,779707,0
+KEYS.US,D,20181226,000000,56.36,58.71,56.11,58.7,1026478,0
+KEYS.US,D,20181227,000000,57.98,59.45,57.15,59.45,1095194,0
+KEYS.US,D,20181228,000000,59.83,60.845,59.24,60.13,1097622,0
+KEYS.US,D,20181231,000000,60.73,62.08,60.71,62.08,1547120,0
+KEYS.US,D,20190102,000000,61.17,61.91,60.63,61.42,1021045,0
+KEYS.US,D,20190103,000000,60.68,61.48,58.24,58.32,1216355,0
+KEYS.US,D,20190104,000000,59.36,61.95,59.02,61.95,1737018,0
+KEYS.US,D,20190107,000000,61.99,64.66,61.87,64.49,2224848,0
+KEYS.US,D,20190108,000000,65.04,65.88,64.13,65.65,1448668,0
+KEYS.US,D,20190109,000000,65.99,67.28,65.51,67.07,1029186,0
+KEYS.US,D,20190110,000000,66.85,67.29,66.3,67.26,1136830,0
+KEYS.US,D,20190111,000000,66.89,67.59,66.62,67.24,1168056,0
+KEYS.US,D,20190114,000000,67.18,67.71,66.55,67.31,1421919,0
+KEYS.US,D,20190115,000000,67.41,68.52,67.29,68.51,1193835,0
+KEYS.US,D,20190116,000000,68.51,69.4,67.88,69.05,1514141,0
+KEYS.US,D,20190117,000000,69.05,69.2882,67.82,69.22,2160924,0
+KEYS.US,D,20190118,000000,69.52,70.2,68.87,69.58,2418456,0
+KEYS.US,D,20190122,000000,69.32,69.39,67.42,67.8,2487627,0
+KEYS.US,D,20190123,000000,68.23,68.505,66.96,67.62,1933943,0
+KEYS.US,D,20190124,000000,67.94,71.18,67.935,70.65,3327590,0
+KEYS.US,D,20190125,000000,71.54,71.83,70.7,71.07,2495987,0
+KEYS.US,D,20190128,000000,71.13,72.29,70.71,72.29,2081606,0
+KEYS.US,D,20190129,000000,72.56,72.79,71.6,71.65,1440695,0
+KEYS.US,D,20190130,000000,72.1,73.56,71.27,73.3,1737695,0
+KEYS.US,D,20190131,000000,73.41,74.1059,73.2,74.02,2316170,0
+KEYS.US,D,20190201,000000,74.35,75.58,74.14,75.18,3211716,0
+KEYS.US,D,20190204,000000,75.26,75.6167,74.62,75.39,1570215,0
+KEYS.US,D,20190205,000000,75.85,75.94,74.88,75.64,1713393,0
+KEYS.US,D,20190206,000000,75.64,77.085,74.72,77.05,1797130,0
+KEYS.US,D,20190207,000000,76.51,76.7699,75.26,76.3,1124470,0
+KEYS.US,D,20190208,000000,75.8,77.07,75.54,76.86,1897245,0
+KEYS.US,D,20190211,000000,77.13,78.29,77,78.01,1873546,0
+KEYS.US,D,20190212,000000,78.45,78.91,78.11,78.32,1895330,0
+KEYS.US,D,20190213,000000,78.98,79.83,78.73,78.9,1444531,0
+KEYS.US,D,20190214,000000,78.86,79.47,78.47,79.02,2388116,0
+KEYS.US,D,20190215,000000,79.89,80.49,79.4,80.38,1694251,0
+KEYS.US,D,20190219,000000,81.33,81.48,80.5088,80.66,1807558,0
+KEYS.US,D,20190220,000000,81,81.65,80.78,81.08,1883710,0
+KEYS.US,D,20190221,000000,81.46,82,80.04,81.75,2878289,0
+KEYS.US,D,20190222,000000,84.14,86.01,81.6,82.46,4069922,0
+KEYS.US,D,20190225,000000,83.32,84.71,83,83.08,2405180,0
+KEYS.US,D,20190226,000000,83.2,84.85,83.11,84.64,2164701,0
+KEYS.US,D,20190227,000000,84.5,85.47,84.17,84.82,1595140,0
+KEYS.US,D,20190228,000000,84.6,84.95,83.98,84.41,1650113,0
+KEYS.US,D,20190301,000000,85,85.99,84.71,85.9,1679390,0
+KEYS.US,D,20190304,000000,86.15,86.59,84.29,85.23,1850096,0
+KEYS.US,D,20190305,000000,85.5,85.5,84.53,85.26,1713690,0
+KEYS.US,D,20190306,000000,85.35,85.49,84.51,85.25,1967900,0
+KEYS.US,D,20190307,000000,85,85.25,84.0016,84.58,1557070,0
+KEYS.US,D,20190308,000000,83.67,84.2,83.1501,83.99,957309,0
+KEYS.US,D,20190311,000000,84.3,85.11,84.18,85,1257050,0
+KEYS.US,D,20190312,000000,85.04,85.3689,84.26,84.89,1307185,0
+KEYS.US,D,20190313,000000,85.21,85.71,84.165,84.21,3057790,0
+KEYS.US,D,20190314,000000,84.41,85.5,84,85.33,2090581,0
+KEYS.US,D,20190315,000000,85.36,86.5121,85.06,85.98,3138879,0
+KEYS.US,D,20190318,000000,85.98,86.55,85.27,85.74,2537097,0
+KEYS.US,D,20190319,000000,86.22,86.75,85.71,86.29,1924794,0
+KEYS.US,D,20190320,000000,86.4,87.1999,85.6,86.36,1054423,0
+KEYS.US,D,20190321,000000,86.25,88,86,87.53,993853,0
+KEYS.US,D,20190322,000000,87.08,88.09,84.68,84.76,1596633,0
+KEYS.US,D,20190325,000000,84.75,85.015,83.79,84.78,1306313,0
+KEYS.US,D,20190326,000000,85.5,86.21,84.57,85.36,1221159,0
+KEYS.US,D,20190327,000000,85.63,86.19,84.33,85.32,1103820,0
+KEYS.US,D,20190328,000000,85.62,87.12,85.37,86.51,1462480,0
+KEYS.US,D,20190329,000000,87,87.57,86.6,87.2,1208483,0
+KEYS.US,D,20190401,000000,88,89.56,87.97,89.14,1404964,0
+KEYS.US,D,20190402,000000,89.27,89.6,88.39,89.29,1471524,0
+KEYS.US,D,20190403,000000,89.68,90.3476,88.95,89.99,1192540,0
+KEYS.US,D,20190404,000000,90,90.345,88.11,88.97,1277323,0
+KEYS.US,D,20190405,000000,89.37,89.925,89.1,89.44,1045890,0
+KEYS.US,D,20190408,000000,89.19,89.9,88.52,89.85,1182906,0
+KEYS.US,D,20190409,000000,89.44,90.93,89.34,90.12,1296221,0
+KEYS.US,D,20190410,000000,90.12,90.89,89.931,90.62,1048570,0
+KEYS.US,D,20190411,000000,90.84,91.42,90.3,91.37,1462674,0
+KEYS.US,D,20190412,000000,91.78,92,90.87,91.84,1184348,0
+KEYS.US,D,20190415,000000,92,92.99,91.11,91.7,1305796,0
+KEYS.US,D,20190416,000000,92,92.13,90.38,90.52,1360087,0
+KEYS.US,D,20190417,000000,91,91.47,88.16,88.3,2337779,0
+KEYS.US,D,20190418,000000,88.49,89.85,88.07,89.84,1339574,0
+KEYS.US,D,20190422,000000,90,91.25,89.6,90.59,1220684,0
+KEYS.US,D,20190423,000000,90.85,92.84,90.84,92.27,1864351,0
+KEYS.US,D,20190424,000000,92.37,93.77,92.15,92.79,1482749,0
+KEYS.US,D,20190425,000000,92.02,92.08,87.03,87.74,2614186,0
+KEYS.US,D,20190426,000000,87.23,87.49,84.07,85.88,4195797,0
+KEYS.US,D,20190429,000000,86.28,86.84,85.24,86.73,1745873,0
+KEYS.US,D,20190430,000000,86.5,87.1,86.015,87.03,1331404,0
+KEYS.US,D,20190501,000000,88,88.47,85.79,85.86,1891023,0
+KEYS.US,D,20190502,000000,85.75,87.69,85.6,87.35,1303448,0
+KEYS.US,D,20190503,000000,88,88.22,87.255,88.18,908645,0
+KEYS.US,D,20190506,000000,86.15,88.335,85.69,88.14,968123,0
+KEYS.US,D,20190507,000000,87.2,87.63,85.62,86.42,1219764,0
+KEYS.US,D,20190508,000000,86.4,87.54,86.22,86.75,1177987,0
+KEYS.US,D,20190509,000000,85.84,87.27,84.83,86.3,956395,0
+KEYS.US,D,20190510,000000,85.8,86.66,84.3,85.83,867003,0
+KEYS.US,D,20190513,000000,84.12,84.18,82.3591,82.62,1523354,0
+KEYS.US,D,20190514,000000,82.9,84.1,82.83,83.79,1512741,0
+KEYS.US,D,20190515,000000,83.5,84.92,82.9,84.41,962939,0
+KEYS.US,D,20190516,000000,84.48,85.83,84.26,85.19,1169424,0
+KEYS.US,D,20190517,000000,83.98,84.05,81.65,81.86,2187236,0
+KEYS.US,D,20190520,000000,77.81,77.81,72.64,74.56,4710093,0
+KEYS.US,D,20190521,000000,75.47,75.9692,75.11,75.36,2392640,0
+KEYS.US,D,20190522,000000,75,76.7199,74.36,75.76,1489476,0
+KEYS.US,D,20190523,000000,74.67,74.71,72.97,73.56,2287308,0
+KEYS.US,D,20190524,000000,74.15,74.54,73.5,73.69,1231388,0
+KEYS.US,D,20190528,000000,74.09,74.5568,72.89,73.13,2782318,0
+KEYS.US,D,20190529,000000,72.54,72.74,71.03,71.42,2425816,0
+KEYS.US,D,20190530,000000,79.76,81.78,77.0107,79.49,6986442,0
+KEYS.US,D,20190531,000000,78.58,78.96,74.94,75.13,2882502,0
+KEYS.US,D,20190603,000000,75.15,75.93,73.61,74.21,3018114,0
+KEYS.US,D,20190604,000000,75.25,78.37,75.15,78.16,2413399,0
+KEYS.US,D,20190605,000000,78.74,79.535,78,79.08,2514136,0
+KEYS.US,D,20190606,000000,79.35,80.08,77.77,79.92,2314874,0
+KEYS.US,D,20190607,000000,80.1,82.34,79.94,82.13,1954689,0
+KEYS.US,D,20190610,000000,82.81,83.58,82.22,82.36,1641566,0
+KEYS.US,D,20190611,000000,82.93,83.77,82.57,83.67,2451533,0
+KEYS.US,D,20190612,000000,83.67,84.4598,83.13,84.36,1424872,0
+KEYS.US,D,20190613,000000,84.41,85.325,84.285,84.83,2098167,0
+KEYS.US,D,20190614,000000,84.24,84.43,82.92,83.83,1726622,0
+KEYS.US,D,20190617,000000,83.8,84.81,83.22,83.34,1331587,0
+KEYS.US,D,20190618,000000,83.81,86.06,83.65,86,1320030,0
+KEYS.US,D,20190619,000000,86,86.94,85.78,86.79,1393841,0
+KEYS.US,D,20190620,000000,87.62,88.6,87.57,88.4,1863755,0
+KEYS.US,D,20190621,000000,88,88,86.3,86.42,2073556,0
+KEYS.US,D,20190624,000000,86.27,86.66,85.61,86.45,1277190,0
+KEYS.US,D,20190625,000000,86.12,86.25,84.775,85.22,1404745,0
+KEYS.US,D,20190626,000000,86.01,88.01,85.85,87.23,1494020,0
+KEYS.US,D,20190627,000000,87.58,88.105,87.05,87.12,1313818,0
+KEYS.US,D,20190628,000000,87.32,89.99,86.56,89.81,7289959,0
+KEYS.US,D,20190701,000000,91.9,94.52,91.5,92.83,3011390,0
+KEYS.US,D,20190702,000000,92.5,92.5,89.58,90.85,2096308,0
+KEYS.US,D,20190703,000000,90.85,91.44,89.93,91.36,756465,0
+KEYS.US,D,20190705,000000,90.5,91.5,89.01,91.47,1032909,0
+KEYS.US,D,20190708,000000,90.52,90.81,89.66,89.83,1162153,0
+KEYS.US,D,20190709,000000,89.7,90.39,89.02,90.05,1739832,0
+KEYS.US,D,20190710,000000,90.47,91.73,88.92,88.95,1813691,0
+KEYS.US,D,20190711,000000,89.25,89.88,88.55,89.76,1345317,0
+KEYS.US,D,20190712,000000,89.68,91.55,89.35,91.37,938714,0
+KEYS.US,D,20190715,000000,91.5,91.6083,90.18,91.01,772025,0
+KEYS.US,D,20190716,000000,90.83,90.93,89.16,89.42,815611,0
+KEYS.US,D,20190717,000000,89.2,89.375,88.075,88.22,1138968,0
+KEYS.US,D,20190718,000000,87.75,87.94,86.51,87.38,916070,0
+KEYS.US,D,20190719,000000,87.74,88.29,87.42,87.46,892154,0
+KEYS.US,D,20190722,000000,85.62,87.94,85.62,87.43,956220,0
+KEYS.US,D,20190723,000000,87.67,89,87.39,88.78,665516,0
+KEYS.US,D,20190724,000000,89.39,93.86,89.2,93.71,2063516,0
+KEYS.US,D,20190725,000000,93,93,90.4693,90.75,1798398,0
+KEYS.US,D,20190726,000000,91.45,91.92,90.44,90.8,965315,0
+KEYS.US,D,20190729,000000,91,91,89.41,90.26,572361,0
+KEYS.US,D,20190730,000000,89.85,91.65,89.51,91.21,827535,0
+KEYS.US,D,20190731,000000,91.17,91.28,88.41,89.52,1431778,0
+KEYS.US,D,20190801,000000,89.34,92.79,89.16,89.59,1129529,0
+KEYS.US,D,20190802,000000,89,89,86.03,88.1,1149216,0
+KEYS.US,D,20190805,000000,85.29,86,82.72,83.54,1454101,0
+KEYS.US,D,20190806,000000,84.59,86.02,83.98,85.88,950065,0
+KEYS.US,D,20190807,000000,84.45,85.46,83.69,85.23,1054750,0
+KEYS.US,D,20190808,000000,86.92,89.3,86.67,89.26,1237195,0
+KEYS.US,D,20190809,000000,88.42,88.52,86.39,87.39,1117142,0
+KEYS.US,D,20190812,000000,86.6,87.375,86.06,86.26,667397,0
+KEYS.US,D,20190813,000000,85.55,89.07,85.55,88.47,1372285,0
+KEYS.US,D,20190814,000000,86.82,87.02,83.62,84.01,1595245,0
+KEYS.US,D,20190815,000000,84.26,84.5,82.41,83.34,1790489,0
+KEYS.US,D,20190816,000000,84.4,86.03,84,85.69,966358,0
+KEYS.US,D,20190819,000000,87.66,88.05,86.72,87.37,1035584,0
+KEYS.US,D,20190820,000000,87.11,88.47,86.24,87.3,2137691,0
+KEYS.US,D,20190821,000000,88.59,89.225,88.16,89.14,2499332,0
+KEYS.US,D,20190822,000000,94.44,101.58,91.601,100.35,11178645,0
+KEYS.US,D,20190823,000000,97.48,98.67,92.6,93.18,5116717,0
+KEYS.US,D,20190826,000000,94.17,95.66,93.26,95.17,2643405,0
+KEYS.US,D,20190827,000000,95.23,95.875,93.88,94.51,1907846,0
+KEYS.US,D,20190828,000000,94.36,96.58,93.05,96.09,1954924,0
+KEYS.US,D,20190829,000000,97.35,97.78,95.17,96.82,1521821,0
+KEYS.US,D,20190830,000000,97.08,97.88,95.78,96.86,1305155,0
+KEYS.US,D,20190903,000000,96,96.295,93.73,94.79,1404781,0
+KEYS.US,D,20190904,000000,96.07,96.94,95.17,95.84,1223468,0
+KEYS.US,D,20190905,000000,96.58,99.97,96.58,99.3,2596064,0
+KEYS.US,D,20190906,000000,99.03,99.03,97.6,98.05,1184356,0
+KEYS.US,D,20190909,000000,99.21,100.53,97.78,98.63,2065081,0
+KEYS.US,D,20190910,000000,97.65,98.47,95.535,98.44,1671360,0
+KEYS.US,D,20190911,000000,98.46,98.8,97.2001,98.53,1118497,0
+KEYS.US,D,20190912,000000,98.86,99.69,97.875,99.04,1334526,0
+KEYS.US,D,20190913,000000,99.04,100.88,98.24,99.58,1618949,0
+KEYS.US,D,20190916,000000,99.05,99.69,98.57,98.98,847783,0
+KEYS.US,D,20190917,000000,99.35,101.75,99.02,101.38,2050048,0
+KEYS.US,D,20190918,000000,101.16,101.93,99.92,101.34,1367159,0
+KEYS.US,D,20190919,000000,101.3,102,99.952,100.01,957311,0
+KEYS.US,D,20190920,000000,100.44,100.72,98.59,98.77,2018631,0
+KEYS.US,D,20190923,000000,99.04,100.47,98.15,99.87,1167889,0
+KEYS.US,D,20190924,000000,100.9,101.48,97.85,98.1,1433174,0
+KEYS.US,D,20190925,000000,98,99.73,96.66,99.6,846821,0
+KEYS.US,D,20190926,000000,99.6,99.82,97.58,99.28,805869,0
+KEYS.US,D,20190927,000000,99.95,100.31,95.37,96.29,1378299,0
+KEYS.US,D,20190930,000000,96.74,98,96.36,97.25,1168705,0
+KEYS.US,D,20191001,000000,97.86,98.6417,95.7,95.92,1609006,0
+KEYS.US,D,20191002,000000,94.76,95.15,93.06,94.8,1465038,0
+KEYS.US,D,20191003,000000,94.92,95.83,92.92,95.46,1684403,0
+KEYS.US,D,20191004,000000,95.46,96.7,94.83,96.58,903209,0
+KEYS.US,D,20191007,000000,96.28,97,95.51,96.21,1458274,0
+KEYS.US,D,20191008,000000,95.81,96.02,91.42,91.42,2504938,0
+KEYS.US,D,20191009,000000,92.74,95.16,92.625,94.61,1695629,0
+KEYS.US,D,20191010,000000,94.33,95.83,94.2,94.43,1056451,0
+KEYS.US,D,20191011,000000,96.29,96.93,94.68,95,1347768,0
+KEYS.US,D,20191014,000000,94.865,95.6,94.63,95.48,1180683,0
+KEYS.US,D,20191015,000000,96.05,97.98,96,97.73,754275,0
+KEYS.US,D,20191016,000000,97.5,97.5,95.415,95.59,1006459,0
+KEYS.US,D,20191017,000000,96.41,97.185,96.1,97.04,862354,0
+KEYS.US,D,20191018,000000,97.92,99.53,96.94,98.26,1818015,0
+KEYS.US,D,20191021,000000,98.9,103.63,98.89,102.97,3133185,0
+KEYS.US,D,20191022,000000,102.75,103.61,101.87,102.5,1784761,0
+KEYS.US,D,20191023,000000,102.05,103.52,100.64,103.43,1479032,0
+KEYS.US,D,20191024,000000,103.5,103.946,100.73,100.73,1667956,0
+KEYS.US,D,20191025,000000,100.6,102.1,100.17,101.28,916704,0
+KEYS.US,D,20191028,000000,102.3,103.16,102.117,102.43,1178751,0
+KEYS.US,D,20191029,000000,102.42,104.54,102.03,104.39,1687316,0
+KEYS.US,D,20191030,000000,104.05,104.05,102.26,103.28,1386919,0
+KEYS.US,D,20191031,000000,103.2,103.451,99.9,100.91,1643750,0
+KEYS.US,D,20191101,000000,101.55,102.02,100.56,101.9,1183905,0
+KEYS.US,D,20191104,000000,103.43,104.69,103.17,104.3,1000783,0
+KEYS.US,D,20191105,000000,104.9,105.62,103.85,104.12,1580568,0
+KEYS.US,D,20191106,000000,104.37,104.54,101.8,103.38,1007306,0
+KEYS.US,D,20191107,000000,104,104.88,103.44,103.72,673292,0
+KEYS.US,D,20191108,000000,103.74,105.36,103.17,105.25,737008,0
+KEYS.US,D,20191111,000000,104.49,106.04,104.425,105.62,820390,0
+KEYS.US,D,20191112,000000,106.43,107.18,106,107.06,989838,0
+KEYS.US,D,20191113,000000,106.35,106.68,104.78,106.65,992306,0
+KEYS.US,D,20191114,000000,106,106.86,105.59,106.83,743780,0
+KEYS.US,D,20191115,000000,107.62,109.13,107.17,109.08,1223554,0
+KEYS.US,D,20191118,000000,110,110,107.11,107.37,1546481,0
+KEYS.US,D,20191119,000000,107.51,108.475,106.57,108.13,769754,0
+KEYS.US,D,20191120,000000,107.66,108.76,106.91,107.51,1099932,0
+KEYS.US,D,20191121,000000,107.17,108,105.595,105.75,1096732,0
+KEYS.US,D,20191122,000000,106,106.24,103.42,103.66,1857602,0
+KEYS.US,D,20191125,000000,104.84,106.585,104.11,106.3,2077570,0
+KEYS.US,D,20191126,000000,107.29,107.45,105.2,105.73,2473503,0
+KEYS.US,D,20191127,000000,107.46,109.8,104.31,108.04,4266982,0
+KEYS.US,D,20191129,000000,106.74,107.8,105.5,107.03,893046,0
+KEYS.US,D,20191202,000000,107.07,107.33,102.87,103.29,1594704,0
+KEYS.US,D,20191203,000000,101.39,102.5,100.44,101.74,1402310,0
+KEYS.US,D,20191204,000000,102.41,104.24,102.41,103.16,1361650,0
+KEYS.US,D,20191205,000000,103.5,103.97,100.66,100.77,1675546,0
+KEYS.US,D,20191206,000000,102.3,104.85,102.11,103.2,1708456,0
+KEYS.US,D,20191209,000000,102.54,103.03,101.56,101.72,1485139,0
+KEYS.US,D,20191210,000000,101.48,102.89,101.38,101.6,1164288,0
+KEYS.US,D,20191211,000000,101.9,103.32,101.6,103.24,1034461,0
+KEYS.US,D,20191212,000000,103.47,107.41,103.34,107.3,1705585,0
+KEYS.US,D,20191213,000000,106.76,108.8,106.13,107.81,1629378,0
+KEYS.US,D,20191216,000000,108.05,108.44,104.91,105.17,1725176,0
+KEYS.US,D,20191217,000000,105.25,105.58,103.11,103.94,1380862,0
+KEYS.US,D,20191218,000000,104.89,104.97,103.73,103.93,994246,0
+KEYS.US,D,20191219,000000,103.92,104.61,103.22,103.86,1203410,0
+KEYS.US,D,20191220,000000,104.44,105.19,102.7,103.12,2113734,0
+KEYS.US,D,20191223,000000,103.12,104.73,102.97,103.96,1058905,0
+KEYS.US,D,20191224,000000,104,104.42,102.605,103.22,487363,0
+KEYS.US,D,20191226,000000,104,104.922,103.04,103.65,948693,0
+KEYS.US,D,20191227,000000,103.95,104.36,102.644,103.23,814801,0
+KEYS.US,D,20191230,000000,103.12,103.65,100.77,102.18,1094049,0
+KEYS.US,D,20191231,000000,101.72,102.888,101.72,102.63,727125,0
+KEYS.US,D,20200102,000000,103.84,104.265,102.21,104.19,1226045,0
+KEYS.US,D,20200103,000000,102.41,102.85,101.004,101.88,1124122,0
+KEYS.US,D,20200106,000000,100.88,100.88,99.63,100.14,1194139,0
+KEYS.US,D,20200107,000000,100.57,101.29,100.31,100.78,1264972,0
+KEYS.US,D,20200108,000000,100.6,102.05,100.526,101.07,1233684,0
+KEYS.US,D,20200109,000000,102,102.75,101.22,101.61,1048434,0
+KEYS.US,D,20200110,000000,102,102.18,100.1,100.36,1051700,0
+KEYS.US,D,20200113,000000,100.44,101.97,100.42,101.8,1475737,0
+KEYS.US,D,20200114,000000,102.46,102.53,100.67,101.39,1954150,0
+KEYS.US,D,20200115,000000,101.12,101.63,100.51,101.06,1218740,0
+KEYS.US,D,20200116,000000,102,103.43,101.82,103.37,1328942,0
+KEYS.US,D,20200117,000000,103.87,105.6,103.755,105.37,1852978,0
+KEYS.US,D,20200121,000000,105.3,106.31,104.77,104.87,2088819,0
+KEYS.US,D,20200122,000000,105.76,106.57,105.46,105.51,1332726,0
+KEYS.US,D,20200123,000000,106.14,106.82,103.11,104.16,1822872,0
+KEYS.US,D,20200124,000000,104.84,105.3,102.63,102.98,1553437,0
+KEYS.US,D,20200127,000000,100.69,101.16,99.15,100.01,1291959,0
+KEYS.US,D,20200128,000000,100.62,103.36,100.1,102.14,1346733,0
+KEYS.US,D,20200129,000000,102.73,102.96,95.1,95.66,3420645,0
+KEYS.US,D,20200130,000000,94.98,96.695,93.23,95.29,2430217,0
+KEYS.US,D,20200131,000000,95.18,95.466,92.57,92.99,2237273,0
+KEYS.US,D,20200203,000000,93.85,94.99,92.82,93.21,1976466,0
+KEYS.US,D,20200204,000000,94.87,95.98,93.96,94.67,1907515,0
+KEYS.US,D,20200205,000000,95.55,96.809,95.13,95.4,1728074,0
+KEYS.US,D,20200206,000000,96.74,97.9811,95.84,96.49,1554149,0
+KEYS.US,D,20200207,000000,96,96.284,93.66,94.5,1259114,0
+KEYS.US,D,20200210,000000,94.25,94.84,93.93,94.55,1494156,0
+KEYS.US,D,20200211,000000,95.5,97.96,95.48,96.15,1316626,0
+KEYS.US,D,20200212,000000,96.82,98.7,96.82,98.47,1671408,0
+KEYS.US,D,20200213,000000,97.83,98.343,96.38,96.61,1844707,0
+KEYS.US,D,20200214,000000,97.41,98.29,96.86,98.16,1460819,0
+KEYS.US,D,20200218,000000,98,98.128,97,97.6,1563167,0
+KEYS.US,D,20200219,000000,97.85,99.085,97.72,98.48,1386538,0
+KEYS.US,D,20200220,000000,98.48,99.03,96.89,98.46,1509970,0
+KEYS.US,D,20200221,000000,97.89,98.311,95.65,96.18,1966210,0
+KEYS.US,D,20200224,000000,93,93.229,90.35,90.89,2730049,0
+KEYS.US,D,20200225,000000,99.79,99.85,93.19,93.66,4299004,0
+KEYS.US,D,20200226,000000,94.68,97.17,93.26,94.07,3640297,0
+KEYS.US,D,20200227,000000,91.36,96.01,90.6,92.4,3434072,0
+KEYS.US,D,20200228,000000,89.5,95,89.36,94.76,3521510,0
+KEYS.US,D,20200302,000000,94.94,97.48,93.45,97.42,2516610,0
+KEYS.US,D,20200303,000000,97,99.77,92.74,93.51,2656688,0
+KEYS.US,D,20200304,000000,95.19,98.06,93.67,97.93,2133794,0
+KEYS.US,D,20200305,000000,95.41,98.92,95,98.6,2862914,0
+KEYS.US,D,20200306,000000,95.81,96.86,93.62,96.01,2477164,0
+KEYS.US,D,20200309,000000,90.2,92.26,87.71,89.2,3521180,0
+KEYS.US,D,20200310,000000,91.79,94.98,88.84,94.83,1991654,0
+KEYS.US,D,20200311,000000,92.37,94.21,90.27,91.8,2404195,0
+KEYS.US,D,20200312,000000,85.71,88.55,82.33,82.36,3438008,0
+KEYS.US,D,20200313,000000,87.19,92.03,85.11,92.03,2417245,0
+KEYS.US,D,20200316,000000,80.78,89.3815,80,83.78,2765032,0
+KEYS.US,D,20200317,000000,85.4,94.5,80.2001,94.19,2946961,0
+KEYS.US,D,20200318,000000,86.63,91.11,82.42,86,3053223,0
+KEYS.US,D,20200319,000000,85.16,86.49,79.87,85.97,2721370,0
+KEYS.US,D,20200320,000000,86.18,86.49,81.14,83.09,3254483,0
+KEYS.US,D,20200323,000000,82.66,83.9,79,81.17,2061578,0
+KEYS.US,D,20200324,000000,84.76,86.85,81.89,85.06,2162126,0
+KEYS.US,D,20200325,000000,84.18,85,80.59,81.96,2286688,0
+KEYS.US,D,20200326,000000,82.1,86.25,81.71,84.21,1930913,0
+KEYS.US,D,20200327,000000,82.98,82.98,77.93,78.28,2366643,0
+KEYS.US,D,20200330,000000,79.39,86.49,78.96,85.66,1935226,0
+KEYS.US,D,20200331,000000,85.18,86.58,83.19,83.68,2273733,0
+KEYS.US,D,20200401,000000,81.19,83.38,80.07,80.89,1279582,0
+KEYS.US,D,20200402,000000,79.89,83.88,79.405,83.75,1440326,0
+KEYS.US,D,20200403,000000,83.6,84.94,80.67,82.52,1301168,0
+KEYS.US,D,20200406,000000,85.56,91.53,85,90.73,1981570,0
+KEYS.US,D,20200407,000000,93.31,94.63,89,89.21,2201604,0
+KEYS.US,D,20200408,000000,90.11,91.74,88.3011,91,1283077,0
+KEYS.US,D,20200409,000000,91.06,93.27,90.38,92.1,1040007,0
+KEYS.US,D,20200413,000000,91.41,92.86,90.7157,92.55,1018833,0
+KEYS.US,D,20200414,000000,93.64,96.15,93.5987,94.86,1026102,0
+KEYS.US,D,20200415,000000,93.29,93.48,91.86,92.97,900794,0
+KEYS.US,D,20200416,000000,93.13,96.88,92.585,96.58,1100905,0
+KEYS.US,D,20200417,000000,97.65,98.57,94.86,95.84,1653026,0
+KEYS.US,D,20200420,000000,95.37,97.09,94.7,95.31,1063489,0
+KEYS.US,D,20200421,000000,94.47,94.47,91.2829,91.6,1006454,0
+KEYS.US,D,20200422,000000,93.61,95.83,93.359,95.27,723475,0
+KEYS.US,D,20200423,000000,95.59,97.28,95.1,95.76,1155636,0
+KEYS.US,D,20200424,000000,96,97.85,94.55,97.54,1122283,0
+KEYS.US,D,20200427,000000,97.75,98.18,95.84,96.33,2331231,0
+KEYS.US,D,20200428,000000,98.26,98.32,95.06,95.93,1049325,0
+KEYS.US,D,20200429,000000,98.5,99.44,97.312,98.91,996519,0
+KEYS.US,D,20200430,000000,98.18,98.18,96.34,96.77,970987,0
+KEYS.US,D,20200501,000000,95.05,95.595,93.14,93.84,800768,0
+KEYS.US,D,20200504,000000,93.44,93.9,92.21,93.49,793756,0
+KEYS.US,D,20200505,000000,94.43,97.42,94.36,96.02,981995,0
+KEYS.US,D,20200506,000000,97.31,100.19,96.81,98.89,1319140,0
+KEYS.US,D,20200507,000000,99.74,100.36,96.86,96.99,1313348,0
+KEYS.US,D,20200508,000000,98.18,101,97.84,100.69,1182092,0
+KEYS.US,D,20200511,000000,99.76,102.33,99.24,101.07,1292825,0
+KEYS.US,D,20200512,000000,101.4,102.05,99.01,99.01,1118559,0
+KEYS.US,D,20200513,000000,99.06,100.64,96.365,97.56,1087130,0
+KEYS.US,D,20200514,000000,96.56,98.85,95.5,98.7,1218952,0
+KEYS.US,D,20200515,000000,96.29,97.68,93.16,94.78,2462465,0
+KEYS.US,D,20200518,000000,95.86,98.75,95.18,96.85,1485408,0
+KEYS.US,D,20200519,000000,96.85,97.5,95.72,96,1663406,0
+KEYS.US,D,20200520,000000,98.41,103.8,97.99,102.92,3562213,0
+KEYS.US,D,20200521,000000,102.4,102.53,99.54,99.99,1959635,0
+KEYS.US,D,20200522,000000,100.58,102.19,99.28,102.06,1542431,0
+KEYS.US,D,20200526,000000,103,106.98,103,103.4,3223907,0
+KEYS.US,D,20200527,000000,97.5,101.83,96.91,101.74,4926871,0
+KEYS.US,D,20200528,000000,102,107.199,101.64,103.64,3203526,0
+KEYS.US,D,20200529,000000,103,108.65,103,108.13,9318847,0
+KEYS.US,D,20200601,000000,107.93,107.93,105.32,106.93,2728918,0
+KEYS.US,D,20200602,000000,106.25,106.42,103.97,106.31,2102530,0
+KEYS.US,D,20200603,000000,106.5,108.1,105.97,106.54,1950423,0
+KEYS.US,D,20200604,000000,105,105.6,101.37,102.38,2423759,0
+KEYS.US,D,20200605,000000,103.63,107.03,102.96,106.41,3314746,0
+KEYS.US,D,20200608,000000,105.52,105.53,102.64,102.87,1755368,0
+KEYS.US,D,20200609,000000,102.72,104.355,102.44,103.11,1494991,0
+KEYS.US,D,20200610,000000,103.4,104.64,102.16,103.49,1415904,0
+KEYS.US,D,20200611,000000,99.99,101.065,97.45,97.82,2211444,0
+KEYS.US,D,20200612,000000,100.1,100.82,94.94,95.67,2338887,0
+KEYS.US,D,20200615,000000,94.07,98.73,93.91,98.54,1504433,0
+KEYS.US,D,20200616,000000,101.29,102.55,99.73,101.45,1442613,0
+KEYS.US,D,20200617,000000,102.2,105.49,101.9,104.31,2459870,0
+KEYS.US,D,20200618,000000,103.97,104.31,102.03,102.59,1705540,0
+KEYS.US,D,20200619,000000,104.09,106.71,101.6,106.44,3772625,0
+KEYS.US,D,20200622,000000,105.68,105.99,103.25,104.82,1476493,0
+KEYS.US,D,20200623,000000,105.5,106.48,103.87,104.34,1348857,0
+KEYS.US,D,20200624,000000,104,104,100.75,101.23,1227095,0
+KEYS.US,D,20200625,000000,100.99,101.12,98.31,100.39,1540400,0
+KEYS.US,D,20200626,000000,100,100.39,96.86,97.56,4232845,0
+KEYS.US,D,20200629,000000,98.25,98.39,96.685,98.13,990842,0
+KEYS.US,D,20200630,000000,97.98,101.33,97.85,100.78,1939809,0
+KEYS.US,D,20200701,000000,101.2,101.3699,99.67,99.71,1189543,0
+KEYS.US,D,20200702,000000,100.25,101.55,100.01,100.73,983744,0
+KEYS.US,D,20200706,000000,102,103.23,101.47,101.82,908602,0
+KEYS.US,D,20200707,000000,100.99,101.46,99.47,99.88,1001006,0
+KEYS.US,D,20200708,000000,100.42,100.42,98.585,99.14,931709,0
+KEYS.US,D,20200709,000000,99.83,101.19,98.1,99.83,1729284,0
+KEYS.US,D,20200710,000000,99.5,99.8,96.87,97.64,1897738,0
+KEYS.US,D,20200713,000000,98.31,98.94,94.65,94.77,2454024,0
+KEYS.US,D,20200714,000000,94,96.29,93.1,95.83,1515347,0
+KEYS.US,D,20200715,000000,97.41,97.63,96.04,96.78,1697357,0
+KEYS.US,D,20200716,000000,96.53,96.7,95.45,96.38,707411,0
+KEYS.US,D,20200717,000000,96.76,98.14,96.63,97.78,1067802,0
+KEYS.US,D,20200720,000000,97.78,98.11,96.16,97.87,1732799,0
+KEYS.US,D,20200721,000000,98.34,99.49,97.48,98.43,1159404,0
+KEYS.US,D,20200722,000000,98.92,99.26,97.97,98.37,672481,0
+KEYS.US,D,20200723,000000,98.92,100.9833,98.19,99.18,1280091,0
+KEYS.US,D,20200724,000000,98.15,98.15,96.23,96.85,889016,0
+KEYS.US,D,20200727,000000,97.2,98.785,97.05,98.2,950849,0
+KEYS.US,D,20200728,000000,97.94,97.975,95.65,95.68,896229,0
+KEYS.US,D,20200729,000000,96.17,96.93,96.11,96.21,959570,0
+KEYS.US,D,20200730,000000,95.83,99.23,95.5701,98.98,1034955,0
+KEYS.US,D,20200731,000000,99.77,99.93,97.92,99.89,1204396,0
+KEYS.US,D,20200803,000000,99.23,101.11,98.71,100.77,1108732,0
+KEYS.US,D,20200804,000000,101,101,99.16,100.3,911704,0
+KEYS.US,D,20200805,000000,100.59,100.75,99.39,100.35,816672,0
+KEYS.US,D,20200806,000000,100.19,100.54,99.63,99.98,897606,0
+KEYS.US,D,20200807,000000,99.9,100.37,97.4,98.14,1015287,0
+KEYS.US,D,20200810,000000,98.15,98.42,96.66,97.77,1098402,0
+KEYS.US,D,20200811,000000,98.23,99.77,97.96,98.81,1550721,0
+KEYS.US,D,20200812,000000,99.27,101,99.15,99.57,935023,0
+KEYS.US,D,20200813,000000,101.86,103.76,101.15,103.2,1507236,0
+KEYS.US,D,20200814,000000,102.55,103.7396,102.16,102.95,1359385,0
+KEYS.US,D,20200817,000000,103.5,104.12,102.07,102.6,1381223,0
+KEYS.US,D,20200818,000000,102.47,103.44,102.38,102.69,1190895,0
+KEYS.US,D,20200819,000000,103,105.65,102.49,104,2513960,0
+KEYS.US,D,20200820,000000,103.42,103.99,101.7,102.82,2622544,0
+KEYS.US,D,20200821,000000,105.62,106.385,95.11,95.88,9291418,0
+KEYS.US,D,20200824,000000,97.15,99.43,95.9,96.29,3805023,0
+KEYS.US,D,20200825,000000,96.5,98.13,96.47,97.58,2116020,0
+KEYS.US,D,20200826,000000,97.59,98.8,97.44,98.07,1313779,0
+KEYS.US,D,20200827,000000,98.89,99.12,95.42,95.61,1713687,0
+KEYS.US,D,20200828,000000,96.19,97.69,96.19,97.33,1883997,0
+KEYS.US,D,20200831,000000,98,98.725,96.74,98.52,1333341,0
+KEYS.US,D,20200901,000000,98.54,99.815,98.05,99.74,1647348,0
+KEYS.US,D,20200902,000000,99.54,102.87,99.4,102.5,1775040,0
+KEYS.US,D,20200903,000000,101.33,101.5,97.11,97.89,2344141,0
+KEYS.US,D,20200904,000000,97.2,98.26,94.04,94.95,1605831,0
+KEYS.US,D,20200908,000000,93.96,94.76,92.03,93.39,2023588,0
+KEYS.US,D,20200909,000000,94.83,95.25,92.87,92.89,1890299,0
+KEYS.US,D,20200910,000000,93.47,93.95,90.62,90.69,2403470,0
+KEYS.US,D,20200911,000000,91.23,92.5,90.765,92.35,1701310,0
+KEYS.US,D,20200914,000000,93.33,95.35,93.33,94.23,1493954,0
+KEYS.US,D,20200915,000000,95.3,96.56,95.15,96.21,854021,0
+KEYS.US,D,20200916,000000,98.28,99,97.5,97.97,1545829,0
+KEYS.US,D,20200917,000000,96.07,98.27,95.95,98.25,1855529,0
+KEYS.US,D,20200918,000000,98.28,99.88,96.06,97.1,2194342,0
+KEYS.US,D,20200921,000000,96.58,97.86,95.775,97.8,1476507,0
+KEYS.US,D,20200922,000000,97.98,98.42,95.44,97.42,1287279,0
+KEYS.US,D,20200923,000000,97.45,98.825,96.23,96.36,1192506,0
+KEYS.US,D,20200924,000000,96,97.349,95.6,96.6,1264346,0
+KEYS.US,D,20200925,000000,96.18,98.49,95.9,98.12,750964,0
+KEYS.US,D,20200928,000000,98.79,100.42,98.7,100.25,1191728,0
+KEYS.US,D,20200929,000000,100.49,101.3,99.595,99.6,820016,0
+KEYS.US,D,20200930,000000,99.69,100.11,98.32,98.78,1187930,0
+KEYS.US,D,20201001,000000,99.68,99.94,97,97.48,1396091,0
+KEYS.US,D,20201002,000000,96,98.99,95.48,98.27,1235545,0
+KEYS.US,D,20201005,000000,99.29,99.9,98.31,99.69,1019928,0
+KEYS.US,D,20201006,000000,99.69,102.15,99.3,99.49,1046085,0
+KEYS.US,D,20201007,000000,100.53,102,100.06,101.16,839029,0
+KEYS.US,D,20201008,000000,101.4,103.395,101.4,103.18,1045349,0
+KEYS.US,D,20201009,000000,103.5,106.29,103.375,105.26,1104972,0
+KEYS.US,D,20201012,000000,105.41,105.96,104.76,105.72,943005,0
+KEYS.US,D,20201013,000000,105.57,106.25,104.13,104.49,1343915,0
+KEYS.US,D,20201014,000000,104.95,105.56,103.955,104.98,1056909,0
+KEYS.US,D,20201015,000000,104.03,105.89,103.72,105.68,1148547,0
+KEYS.US,D,20201016,000000,105.49,106.629,104.71,104.91,800385,0
+KEYS.US,D,20201019,000000,105.15,107.97,105.15,106.68,1124837,0
+KEYS.US,D,20201020,000000,107,107.66,105.23,105.45,824414,0
+KEYS.US,D,20201021,000000,106.09,107.4068,105.7,105.7,913545,0
+KEYS.US,D,20201022,000000,106.21,106.8,104.95,106.26,916843,0
+KEYS.US,D,20201023,000000,106.37,108.5,105.79,107.88,1073355,0
+KEYS.US,D,20201026,000000,106.65,107.71,104.86,105.85,707701,0
+KEYS.US,D,20201027,000000,106.23,107.59,105.82,106.9,852365,0
+KEYS.US,D,20201028,000000,105.42,106.26,103.395,104.3,967152,0
+KEYS.US,D,20201029,000000,104.08,105.9,103.66,104.54,1210255,0
+KEYS.US,D,20201030,000000,104.24,105.95,102.77,104.87,1646307,0
+KEYS.US,D,20201102,000000,105.37,106.62,103.94,104.74,793478,0
+KEYS.US,D,20201103,000000,106.01,109.388,106.01,107.72,1282875,0
+KEYS.US,D,20201104,000000,108.61,109.87,107.24,107.8,1401313,0
+KEYS.US,D,20201105,000000,109.04,111.7,109,111.13,1113222,0
+KEYS.US,D,20201106,000000,110.74,113.58,109.97,112.97,945077,0
+KEYS.US,D,20201109,000000,115.29,117.92,114.64,115.56,1502206,0
+KEYS.US,D,20201110,000000,114.71,114.71,111.825,112,1437201,0
+KEYS.US,D,20201111,000000,112.19,115.855,112.19,115.44,1032556,0
+KEYS.US,D,20201112,000000,115,115.295,113.28,114.02,1129977,0
+KEYS.US,D,20201113,000000,115,116.44,114.1,116.1,801207,0
+KEYS.US,D,20201116,000000,117,118.77,116.41,117.67,1367364,0
+KEYS.US,D,20201117,000000,117,118.16,115.408,117.56,1084737,0
+KEYS.US,D,20201118,000000,117.78,118.67,115.14,115.14,1693506,0
+KEYS.US,D,20201119,000000,114.2,118.46,112.65,117.96,1966691,0
+KEYS.US,D,20201120,000000,118,118.99,116.02,116.17,1600075,0
+KEYS.US,D,20201123,000000,117,117.8,115.71,117.15,1213272,0
+KEYS.US,D,20201124,000000,118.14,118.61,117.37,118.12,1277038,0
+KEYS.US,D,20201125,000000,117.89,119.17,117.12,118.52,1154291,0
+KEYS.US,D,20201127,000000,118.23,120.65,118.04,119.07,578119,0
+KEYS.US,D,20201130,000000,119.4,120.09,118.165,120.04,1491133,0
+KEYS.US,D,20201201,000000,120.5,122.965,120,121.84,1485402,0
+KEYS.US,D,20201202,000000,120.45,122.025,120.45,121.88,996716,0
+KEYS.US,D,20201203,000000,121.88,123.09,121.63,122.64,936311,0
+KEYS.US,D,20201204,000000,123.12,124.75,122.69,123.21,878994,0
+KEYS.US,D,20201207,000000,123.88,124.92,123.12,124.91,1418601,0
+KEYS.US,D,20201208,000000,124.67,127.31,124.52,127.13,1489418,0
+KEYS.US,D,20201209,000000,126.92,127.4999,123.78,124.67,1064032,0
+KEYS.US,D,20201210,000000,123.08,125.05,122.28,124.76,957950,0
+KEYS.US,D,20201211,000000,124.52,126.43,123.7,126.3,1080437,0
+KEYS.US,D,20201214,000000,126.55,127.25,123.32,123.72,1117900,0
+KEYS.US,D,20201215,000000,125.13,125.6,122.8,123.37,1243520,0
+KEYS.US,D,20201216,000000,123.45,124.27,122.12,123.91,1331899,0
+KEYS.US,D,20201217,000000,124.91,126.91,124.39,126.86,1377727,0
+KEYS.US,D,20201218,000000,127.15,128.59,126.53,128.26,2937608,0
+KEYS.US,D,20201221,000000,126.99,127.53,125.17,126.97,1151660,0
+KEYS.US,D,20201222,000000,126.94,129.74,126.81,128.69,2726125,0
+KEYS.US,D,20201223,000000,129.47,131.86,129.17,130.42,1012242,0
+KEYS.US,D,20201224,000000,130.71,130.99,130.12,130.95,233868,0
+KEYS.US,D,20201228,000000,132.5,132.62,131.27,131.82,1614925,0
+KEYS.US,D,20201229,000000,132.14,132.42,129.72,130.01,615940,0
+KEYS.US,D,20201230,000000,130.65,132.14,130.27,131.24,1518992,0
+KEYS.US,D,20201231,000000,131.72,132.25,130.67,132.09,616548,0
+KEYS.US,D,20210104,000000,132.42,132.75,129.317,131.18,1466609,0
+KEYS.US,D,20210105,000000,131.5,134,131.2,133.84,1171249,0
+KEYS.US,D,20210106,000000,133.6,137.377,133.19,136.11,1976197,0
+KEYS.US,D,20210107,000000,137.15,141.03,136.61,141,1824667,0
+KEYS.US,D,20210108,000000,140.91,147.02,140.91,146.8,2190323,0
+KEYS.US,D,20210111,000000,145,151.16,144.98,150.15,1854282,0
+KEYS.US,D,20210112,000000,149.6,150.552,146.6,146.82,1862083,0
+KEYS.US,D,20210113,000000,147.6,148.58,146.02,146.61,1203464,0
+KEYS.US,D,20210114,000000,147.38,148.69,146.85,147.03,1043221,0
+KEYS.US,D,20210115,000000,148.39,148.6,145.34,146.29,3089699,0
+KEYS.US,D,20210119,000000,147.14,148.4,145.23,147.07,1328224,0
+KEYS.US,D,20210120,000000,148.71,150.62,147.2,147.53,1191534,0
+KEYS.US,D,20210121,000000,148.08,148.82,146.45,146.68,835540,0
+KEYS.US,D,20210122,000000,146.29,147.95,145.15,145.16,1289196,0
+KEYS.US,D,20210125,000000,145.94,148.525,145.17,146.05,2632235,0
+KEYS.US,D,20210126,000000,146.05,147.06,145.195,146.88,1432663,0
+KEYS.US,D,20210127,000000,144.88,152.35,144.23,151.12,2673001,0
+KEYS.US,D,20210128,000000,152,153.2099,145.24,145.42,2931845,0
+KEYS.US,D,20210129,000000,145.5,146.855,140.76,141.59,2065283,0
+KEYS.US,D,20210201,000000,142.88,143.645,140.82,142.81,1296542,0
+KEYS.US,D,20210202,000000,143.97,144.868,141.51,141.54,2376096,0
+KEYS.US,D,20210203,000000,142.46,142.93,141.05,141.46,1183439,0
+KEYS.US,D,20210204,000000,142.28,142.56,139.7,140.59,1107730,0
+KEYS.US,D,20210205,000000,141.17,143.2,141.17,142.95,1114054,0
+KEYS.US,D,20210208,000000,144,144.96,143.345,144.7,1004922,0
+KEYS.US,D,20210209,000000,144.38,146.91,144.325,146.4,857545,0
+KEYS.US,D,20210210,000000,147.39,148.76,146.115,148.45,1004867,0
+KEYS.US,D,20210211,000000,149.49,150.43,148.1,150.35,871188,0
+KEYS.US,D,20210212,000000,150.78,153.69,150.42,153.48,1349832,0
+KEYS.US,D,20210216,000000,154.5,155.5,150.33,151.07,1033487,0
+KEYS.US,D,20210217,000000,150.4,150.53,146.3,149.06,1002879,0
+KEYS.US,D,20210218,000000,147.39,149.49,147.16,148.04,1574411,0
+KEYS.US,D,20210219,000000,150.62,150.87,141.18,142.19,3182325,0
+KEYS.US,D,20210222,000000,141.61,143.09,137.57,137.63,2068705,0
+KEYS.US,D,20210223,000000,135.87,140.36,133.53,139.57,1959267,0
+KEYS.US,D,20210224,000000,138.65,143.84,138.22,143.64,1111106,0
+KEYS.US,D,20210225,000000,143.33,144.49,138.71,139.63,1303190,0
+KEYS.US,D,20210226,000000,140.68,142.99,139.365,141.52,1721762,0
+KEYS.US,D,20210301,000000,144.01,144.54,142.62,144.45,831039,0
+KEYS.US,D,20210302,000000,144.95,145.23,141.43,141.76,887944,0
+KEYS.US,D,20210303,000000,141.76,141.76,136.74,137.48,952157,0
+KEYS.US,D,20210304,000000,137,137.8,131.26,132.43,2203367,0
+KEYS.US,D,20210305,000000,133.88,135.33,129.09,134.7,1350703,0
+KEYS.US,D,20210308,000000,134.49,135.18,132.18,132.23,1111154,0
+KEYS.US,D,20210309,000000,133.87,137.02,133.68,136.31,934194,0
+KEYS.US,D,20210310,000000,137.59,138,135.06,135.28,857544,0
+KEYS.US,D,20210311,000000,138.02,138.64,135.98,136.24,793708,0
+KEYS.US,D,20210312,000000,135.02,136.22,134.22,136.01,1098617,0
+KEYS.US,D,20210315,000000,136.63,137.5178,135.13,136.9,707059,0
+KEYS.US,D,20210316,000000,137.27,138.04,136.4527,137.48,803302,0
+KEYS.US,D,20210317,000000,136.4,137.67,134.76,137.35,706739,0
+KEYS.US,D,20210318,000000,135.87,138.33,135.36,136,1141404,0
+KEYS.US,D,20210319,000000,136.34,137.44,134.61,134.77,1235120,0
+KEYS.US,D,20210322,000000,134.77,137.95,134.77,137.43,724167,0
+KEYS.US,D,20210323,000000,138.1,138.68,134.54,135.18,949580,0
+KEYS.US,D,20210324,000000,135.2,136.14,134.05,135.26,848268,0
+KEYS.US,D,20210325,000000,134.24,136.51,133.68,136.23,928524,0
+KEYS.US,D,20210326,000000,137.02,142.35,136.5,142.19,965701,0
+KEYS.US,D,20210329,000000,141.9,143.87,140.87,141.32,1629793,0
+KEYS.US,D,20210330,000000,140.93,142.2444,140.395,141.54,864342,0
+KEYS.US,D,20210331,000000,142,144.77,141.9132,143.4,1192714,0
+KEYS.US,D,20210401,000000,144,144.6,142.76,143.79,1024800,0
+KEYS.US,D,20210405,000000,145,147.76,144.51,147.33,789923,0
+KEYS.US,D,20210406,000000,146.4,147,145.38,145.95,997973,0
+KEYS.US,D,20210407,000000,145.92,145.92,143.275,143.95,680800,0
+KEYS.US,D,20210408,000000,145.56,146,143.8865,144.65,1035915,0
+KEYS.US,D,20210409,000000,145.2,146.32,143.68,146.23,657945,0
+KEYS.US,D,20210412,000000,146.06,146.23,144.15,145.03,809939,0
+KEYS.US,D,20210413,000000,145.17,145.63,143.05,143.43,924683,0
+KEYS.US,D,20210414,000000,143.33,144.5,142.21,143.42,955343,0
+KEYS.US,D,20210415,000000,143.99,145.46,143.66,145.27,998121,0
+KEYS.US,D,20210416,000000,146.07,146.49,144.9,145.4,3120180,0
+KEYS.US,D,20210419,000000,145,145.52,142.23,143.63,731437,0
+KEYS.US,D,20210420,000000,143.09,143.78,141.74,143,588406,0
+KEYS.US,D,20210421,000000,142.83,145.36,142.6,144.65,506908,0
+KEYS.US,D,20210422,000000,144.98,146.1,144.1,145.6,836108,0
+KEYS.US,D,20210423,000000,145.7,148.16,145.22,147.86,685965,0
+KEYS.US,D,20210426,000000,147.99,148.965,147.19,148.74,562667,0
+KEYS.US,D,20210427,000000,149,149.78,147,148.39,939843,0
+KEYS.US,D,20210428,000000,148.32,149.29,146.53,146.61,928999,0
+KEYS.US,D,20210429,000000,147.59,148.49,145.95,148.39,431631,0
+KEYS.US,D,20210430,000000,147.12,147.73,143.91,144.35,808426,0
+KEYS.US,D,20210503,000000,145.45,145.45,140.27,140.4,1111396,0
+KEYS.US,D,20210504,000000,139.3,140.6,137.48,140.32,1028925,0
+KEYS.US,D,20210505,000000,141.41,141.89,140.14,140.72,606694,0
+KEYS.US,D,20210506,000000,140.48,142.87,139.73,142.81,632414,0
+KEYS.US,D,20210507,000000,143.36,144.91,142.61,143.41,612178,0
+KEYS.US,D,20210510,000000,142.85,142.85,139.68,139.9,660242,0
+KEYS.US,D,20210511,000000,138.04,139.67,137.01,138.93,1038121,0
+KEYS.US,D,20210512,000000,137.64,138.49,135.31,135.42,1009529,0
+KEYS.US,D,20210513,000000,136.51,138.41,136,138.05,983397,0
+KEYS.US,D,20210514,000000,139.58,140.73,138.8,139.85,814612,0
+KEYS.US,D,20210517,000000,139.85,141.1,138.8,139.54,689267,0
+KEYS.US,D,20210518,000000,140.74,140.74,138.35,138.39,1009278,0
+KEYS.US,D,20210519,000000,136.25,138.27,134.65,138.15,1324331,0
+KEYS.US,D,20210520,000000,135.966,142.08,135.966,141.03,1513587,0
+KEYS.US,D,20210521,000000,141.32,142.17,139.36,139.66,1016244,0
+KEYS.US,D,20210524,000000,140.48,141.69,140.44,140.8,611166,0
+KEYS.US,D,20210525,000000,141.11,141.17,139.81,139.98,753667,0
+KEYS.US,D,20210526,000000,139.91,141.65,139.815,141.35,701128,0
+KEYS.US,D,20210527,000000,141.3,142.155,140.185,140.54,1148602,0
+KEYS.US,D,20210528,000000,141,142.61,140.885,142.38,785167,0
+KEYS.US,D,20210601,000000,143.07,143.9,141.96,141.97,829455,0
+KEYS.US,D,20210602,000000,141.62,143.99,141.22,143.93,841624,0
+KEYS.US,D,20210603,000000,143.79,145.5,142.6,145.03,997541,0
+KEYS.US,D,20210604,000000,145.59,149.2,145.59,148.88,1105076,0
+KEYS.US,D,20210607,000000,148.88,150.05,147.36,148.15,908481,0
+KEYS.US,D,20210608,000000,148.92,149.43,147.88,148.74,656183,0
+KEYS.US,D,20210609,000000,149.14,149.26,146.9,146.97,462077,0
+KEYS.US,D,20210610,000000,147,148.98,146.67,148.94,413018,0
+KEYS.US,D,20210611,000000,149.15,149.15,146.93,147.83,637304,0
+KEYS.US,D,20210614,000000,148.19,148.67,146.925,148.58,670171,0
+KEYS.US,D,20210615,000000,149.34,150.6899,147.8,147.98,1198081,0
+KEYS.US,D,20210616,000000,148.5,149.729,147.45,148.9,788505,0
+KEYS.US,D,20210617,000000,148.9,151.93,148.53,149.35,982251,0
+KEYS.US,D,20210618,000000,148.31,149.6195,146.9,147.48,1533503,0
+KEYS.US,D,20210621,000000,148.03,149.47,146.3139,149.08,986467,0
+KEYS.US,D,20210622,000000,148.61,150.8,148.07,150.57,917023,0
+KEYS.US,D,20210623,000000,150.61,151.27,150.25,150.95,1665936,0
+KEYS.US,D,20210624,000000,151.9,153.21,151.15,152.66,604988,0
+KEYS.US,D,20210625,000000,153.04,153.98,152.6965,153.32,1026278,0
+KEYS.US,D,20210628,000000,153.24,154.88,153.11,154.41,500399,0
+KEYS.US,D,20210629,000000,154.41,155.88,154.005,155.79,600097,0
+KEYS.US,D,20210630,000000,155,155.1,153.81,154.41,939568,0
+KEYS.US,D,20210701,000000,154.52,154.52,152.93,153.56,1137264,0
+KEYS.US,D,20210702,000000,152.52,153.43,150.35,153.15,836646,0
+KEYS.US,D,20210706,000000,153.4,154.31,151.54,154.16,700883,0
+KEYS.US,D,20210707,000000,155,155.525,153.46,155.3,788846,0
+KEYS.US,D,20210708,000000,153.53,155.59,151.855,154.17,512130,0
+KEYS.US,D,20210709,000000,154.92,155.91,154.06,155.81,475480,0
+KEYS.US,D,20210712,000000,156.5,158.13,156.06,157.72,1397214,0
+KEYS.US,D,20210713,000000,157.72,158.58,156.99,157.42,743204,0
+KEYS.US,D,20210714,000000,158.19,158.82,157.3,157.92,761730,0
+KEYS.US,D,20210715,000000,157.16,157.41,155.61,156.56,848814,0
+KEYS.US,D,20210716,000000,157.19,157.75,154.84,155.01,2269894,0
+KEYS.US,D,20210719,000000,153.07,154.885,152.96,154.78,799275,0
+KEYS.US,D,20210720,000000,155.6,157.44,155.02,156.59,849150,0
+KEYS.US,D,20210721,000000,157.07,158.49,156.63,158.46,470068,0
+KEYS.US,D,20210722,000000,159,159.38,158.25,158.58,544762,0
+KEYS.US,D,20210723,000000,159.55,160.86,158.23,159.7,546426,0
+KEYS.US,D,20210726,000000,159.5,159.98,158.33,159.98,510807,0
+KEYS.US,D,20210727,000000,159.83,159.83,156.23,158.84,894088,0
+KEYS.US,D,20210728,000000,159.27,161.2,159.025,160.15,663355,0
+KEYS.US,D,20210729,000000,160.99,162.86,160.71,161.71,829990,0
+KEYS.US,D,20210730,000000,161.03,164.885,161.03,164.55,1047170,0
+KEYS.US,D,20210802,000000,165,165.48,163.8,164.91,848403,0
+KEYS.US,D,20210803,000000,165.42,166.88,164.48,166.71,758658,0
+KEYS.US,D,20210804,000000,166.3,168.1737,166.04,167.07,598209,0
+KEYS.US,D,20210805,000000,167.4,167.62,165.53,166.4,951759,0
+KEYS.US,D,20210806,000000,166.59,167.63,166,166.6,587018,0
+KEYS.US,D,20210809,000000,166.42,167.15,166.07,166.95,501306,0
+KEYS.US,D,20210810,000000,167.58,167.99,164.51,165.63,680247,0
+KEYS.US,D,20210811,000000,165.61,165.62,163.67,165.05,585090,0
+KEYS.US,D,20210812,000000,165,165.1063,163.23,165.03,576209,0
+KEYS.US,D,20210813,000000,165.43,166.25,164.165,166.1,503726,0
+KEYS.US,D,20210816,000000,165.59,166.69,164.47,166.65,452886,0
+KEYS.US,D,20210817,000000,165.75,165.81,163.18,164.42,543463,0
+KEYS.US,D,20210818,000000,163.8,165.26,163.11,163.66,1066467,0
+KEYS.US,D,20210819,000000,163.64,168.94,161.11,166.69,1389607,0
+KEYS.US,D,20210820,000000,166.36,169.22,166.08,168.79,807200,0
+KEYS.US,D,20210823,000000,169.49,172.9101,169.335,171.32,804079,0
+KEYS.US,D,20210824,000000,173.25,175.14,172.75,174.93,1065965,0
+KEYS.US,D,20210825,000000,174.79,175.32,173.93,174.64,1146877,0
+KEYS.US,D,20210826,000000,174.58,175.9,173.96,175.58,1067903,0
+KEYS.US,D,20210827,000000,176,178.32,174.82,177.51,786669,0
+KEYS.US,D,20210830,000000,177.77,180.395,177.77,179.09,596952,0
+KEYS.US,D,20210831,000000,180.04,180.07,177.28,179.38,1017742,0
+KEYS.US,D,20210901,000000,178.96,179.85,177.01,178.72,1335185,0
+KEYS.US,D,20210902,000000,179.73,180.32,178.9829,180.29,554722,0
+KEYS.US,D,20210903,000000,180.25,182.14,180,181.28,715509,0
+KEYS.US,D,20210907,000000,181.1,182.49,180.43,181.17,596297,0
+KEYS.US,D,20210908,000000,180.7,181.56,179.31,181.46,529835,0
+KEYS.US,D,20210909,000000,181.91,181.91,180.165,180.79,939881,0
+KEYS.US,D,20210910,000000,181.95,182,179.92,180.14,628436,0
+KEYS.US,D,20210913,000000,181,181.09,176.9,178.17,1351723,0
+KEYS.US,D,20210914,000000,178.93,179.155,177.5,178.17,923895,0
+KEYS.US,D,20210915,000000,178.61,180.4,177.77,179.64,578537,0
+KEYS.US,D,20210916,000000,179.33,179.995,178.11,179.78,609612,0
+KEYS.US,D,20210917,000000,178.52,179.99,177.18,177.45,1167177,0
+KEYS.US,D,20210920,000000,174.88,174.88,172.53,173.88,1109958,0
+KEYS.US,D,20210921,000000,175.29,175.29,172.7701,174.23,704438,0
+KEYS.US,D,20210922,000000,174.92,177.51,174.28,176.72,642857,0
+KEYS.US,D,20210923,000000,177.63,180.71,177.34,179.75,634525,0
+KEYS.US,D,20210924,000000,178.87,179.12,177.64,178.38,576823,0
+KEYS.US,D,20210927,000000,177.29,177.57,175.5,176.83,876914,0
+KEYS.US,D,20210928,000000,175.01,175.76,167.9,167.9,1394078,0
+KEYS.US,D,20210929,000000,168.57,170.455,166.79,166.89,1126562,0
+KEYS.US,D,20210930,000000,167.64,168.91,164.21,164.29,1240914,0
+KEYS.US,D,20211001,000000,164.73,166.25,163.23,165.42,801013,0
+KEYS.US,D,20211004,000000,164.88,165.54,159.39,161.16,1187158,0
+KEYS.US,D,20211005,000000,161.92,163.795,161.32,162.75,812399,0
+KEYS.US,D,20211006,000000,160.71,162.17,159.07,161.15,1037610,0
+KEYS.US,D,20211007,000000,163.15,166.325,162.76,163.23,1037330,0
+KEYS.US,D,20211008,000000,163.25,163.43,160.94,161.76,670401,0
+KEYS.US,D,20211011,000000,161.14,163.56,161.01,161.68,706856,0
+KEYS.US,D,20211012,000000,162.94,162.97,160.43,161.31,915551,0
+KEYS.US,D,20211013,000000,162.43,165,161.6,164.03,893688,0
+KEYS.US,D,20211014,000000,165.59,168.46,165.59,168.27,583233,0
+KEYS.US,D,20211015,000000,168.81,169.58,167.95,168.71,1094737,0
+KEYS.US,D,20211018,000000,168.57,172.9,168.2,172.63,646048,0
+KEYS.US,D,20211019,000000,173.26,174.85,172.98,174.72,606447,0
+KEYS.US,D,20211020,000000,175,176.43,173.5,174.13,473096,0
+KEYS.US,D,20211021,000000,174.68,176.54,173.31,176.45,647193,0
+KEYS.US,D,20211022,000000,176.65,178.8,175.93,176.22,417710,0
+KEYS.US,D,20211025,000000,176.56,178.345,175.225,177.6,463843,0
+KEYS.US,D,20211026,000000,178.65,179,176.62,177.78,636396,0
+KEYS.US,D,20211027,000000,177.44,179.49,176.65,176.94,359964,0
+KEYS.US,D,20211028,000000,178,180.3,177.78,179.35,400004,0
+KEYS.US,D,20211029,000000,178.26,180.25,178.07,180.02,703604,0
+KEYS.US,D,20211101,000000,180.5,181.68,179.28,181.03,514216,0
+KEYS.US,D,20211102,000000,182,185.41,181.16,184.79,817554,0
+KEYS.US,D,20211103,000000,184.11,184.72,181.99,183.46,737172,0
+KEYS.US,D,20211104,000000,184,186.1,183.33,186.06,777549,0
+KEYS.US,D,20211105,000000,186.9,187.78,183.17,183.68,1078095,0
+KEYS.US,D,20211108,000000,185.24,186.85,183.6,186.28,514476,0
+KEYS.US,D,20211109,000000,186,187.76,184.89,185.86,579709,0
+KEYS.US,D,20211110,000000,184.69,185.7684,181.93,183.61,710198,0
+KEYS.US,D,20211111,000000,184.71,186.65,184.02,185.76,510257,0
+KEYS.US,D,20211112,000000,186.71,187,185.16,186.62,698748,0
+KEYS.US,D,20211115,000000,187.11,189.05,186.09,188.19,589304,0
+KEYS.US,D,20211116,000000,187.53,193.175,187.52,192.71,1148442,0
+KEYS.US,D,20211117,000000,192,194.47,189.6855,194.35,1045150,0
+KEYS.US,D,20211118,000000,194.86,195.7029,191.3,194.27,1341143,0
+KEYS.US,D,20211119,000000,195,196.18,193.55,194.63,1160411,0
+KEYS.US,D,20211122,000000,194.16,197.7,191.7,191.94,1632666,0
+KEYS.US,D,20211123,000000,192.04,198.59,190.46,195.29,1657033,0
+KEYS.US,D,20211124,000000,195.04,200.76,193.51,199.66,1779997,0
+KEYS.US,D,20211126,000000,197.67,199.32,190.69,191.37,809645,0
+KEYS.US,D,20211129,000000,194,198.97,193.9,197.74,1413918,0
+KEYS.US,D,20211130,000000,196.31,197.835,193.34,194.48,2596099,0
+KEYS.US,D,20211201,000000,197,198.45,193.45,193.67,1346756,0
+KEYS.US,D,20211202,000000,193.5,199.93,193.07,198.48,1198951,0
+KEYS.US,D,20211203,000000,200,201.4899,196.05,199.23,1324274,0
+KEYS.US,D,20211206,000000,199.98,199.98,192.63,195.15,1188833,0
+KEYS.US,D,20211207,000000,199.69,203.12,199.33,202.43,1424100,0
+KEYS.US,D,20211208,000000,202.44,204.05,201.63,202.19,954343,0
+KEYS.US,D,20211209,000000,201.75,203.49,200.08,200.63,714293,0
+KEYS.US,D,20211210,000000,200.97,202.085,198.93,201.85,816327,0
+KEYS.US,D,20211213,000000,202.39,205.48,201.25,204.09,1124873,0
+KEYS.US,D,20211214,000000,203.14,203.14,195.33,197.99,1270854,0
+KEYS.US,D,20211215,000000,199,204.29,197.44,204.01,1082049,0
+KEYS.US,D,20211216,000000,203.61,204.9,198.035,198.59,1289563,0
+KEYS.US,D,20211217,000000,197.48,199.58,196.52,197.2,2128276,0
+KEYS.US,D,20211220,000000,196.06,197.251,192.08,194.22,1141445,0
+KEYS.US,D,20211221,000000,195.6,197.66,194.47,197.58,982179,0
+KEYS.US,D,20211222,000000,197.91,200.825,196.92,200.61,823511,0
+KEYS.US,D,20211223,000000,200.71,203.09,200.565,201.43,636770,0
+KEYS.US,D,20211227,000000,202.55,208.17,202.55,207.93,868025,0
+KEYS.US,D,20211228,000000,207.93,208.06,205.339,206.89,450834,0
+KEYS.US,D,20211229,000000,208.25,208.48,206.54,207.29,397529,0
+KEYS.US,D,20211230,000000,207.64,209.08,206.7,206.8,545068,0
+KEYS.US,D,20211231,000000,206.57,207.73,206,206.51,511753,0
+KEYS.US,D,20220103,000000,205.88,207.22,201.48,202.66,947270,0
+KEYS.US,D,20220104,000000,202.65,202.67,194.75,197.36,1333595,0
+KEYS.US,D,20220105,000000,196.38,197,191.96,192.16,1166502,0
+KEYS.US,D,20220106,000000,192.2,194.8292,190.43,192.59,798287,0
+KEYS.US,D,20220107,000000,191.98,193.06,186.85,188,1001736,0
+KEYS.US,D,20220110,000000,185.79,186.95,182.1725,186.78,1415446,0
+KEYS.US,D,20220111,000000,188,191.85,185.85,191.7,985031,0
+KEYS.US,D,20220112,000000,192.75,193.92,189.88,190.4,745105,0
+KEYS.US,D,20220113,000000,190.4,191.78,186.22,186.61,1198132,0
+KEYS.US,D,20220114,000000,185,187.259,184.44,187.14,1001951,0
+KEYS.US,D,20220118,000000,183.66,185.17,180.955,181.42,1138009,0
+KEYS.US,D,20220119,000000,181.66,185,179.8,180.45,1144430,0
+KEYS.US,D,20220120,000000,181.84,183.93,176.95,177.48,1313953,0
+KEYS.US,D,20220121,000000,175.53,177.05,173.04,173.42,3302691,0
+KEYS.US,D,20220124,000000,171.69,176.02,166.791,175.36,1525726,0
+KEYS.US,D,20220125,000000,171.38,172.21,167.381,168.77,1500124,0
+KEYS.US,D,20220126,000000,171.5,174.54,166.88,168.49,1567467,0
+KEYS.US,D,20220127,000000,169.92,170.63,160.79,161.12,2284242,0
+KEYS.US,D,20220128,000000,161.97,164.08,156.63,164.02,2530056,0
+KEYS.US,D,20220131,000000,164.76,169.07,164.5,168.82,1811479,0
+KEYS.US,D,20220201,000000,170.13,170.62,165.4528,169.06,1459225,0
+KEYS.US,D,20220202,000000,170.27,173,170.05,171.26,1069325,0
+KEYS.US,D,20220203,000000,168.12,169.1141,165.5,165.88,1306599,0
+KEYS.US,D,20220204,000000,164.82,167.81,164.1,166.21,1075725,0
+KEYS.US,D,20220207,000000,166.21,168.16,165.57,166.08,1410067,0
+KEYS.US,D,20220208,000000,165.16,168.66,164.56,168.42,1672431,0
+KEYS.US,D,20220209,000000,171.06,172.355,169.57,172.15,775192,0
+KEYS.US,D,20220210,000000,168.44,173.0968,167.5,169.23,1545889,0
+KEYS.US,D,20220211,000000,170.43,171.98,164.14,165.04,1356945,0
+KEYS.US,D,20220214,000000,164.85,167.145,163.84,165.93,1519015,0
+KEYS.US,D,20220215,000000,168.44,169.79,167.05,169.77,1076657,0
+KEYS.US,D,20220216,000000,168.38,170.42,166.13,170.13,1055412,0
+KEYS.US,D,20220217,000000,167.98,168.88,165.2,165.5,1258266,0
+KEYS.US,D,20220218,000000,161.48,163.92,156.46,160.59,1904719,0
+KEYS.US,D,20220222,000000,160.01,162.13,157.16,158.59,1452257,0
+KEYS.US,D,20220223,000000,159.62,160.19,153.25,153.35,1389116,0
+KEYS.US,D,20220224,000000,148,159.04,147.77,158.5,1227442,0
+KEYS.US,D,20220225,000000,157.99,160.44,156.96,159.98,958598,0
+KEYS.US,D,20220228,000000,158.28,158.93,155.33,157.37,1330198,0
+KEYS.US,D,20220301,000000,157.08,158.38,151.9,153.29,1499708,0
+KEYS.US,D,20220302,000000,154.67,158.84,154.41,157.86,971026,0
+KEYS.US,D,20220303,000000,158.36,159.46,154.55,155.4,1000409,0
+KEYS.US,D,20220304,000000,154,154.96,150.5,151.67,958720,0
+KEYS.US,D,20220307,000000,151.7,152.98,146.82,146.87,1267617,0
+KEYS.US,D,20220308,000000,146.86,150.49,145.18,146.29,1133368,0
+KEYS.US,D,20220309,000000,150.46,152.358,149.36,151.05,940407,0
+KEYS.US,D,20220310,000000,147.69,149.075,145.58,146.49,858440,0
+KEYS.US,D,20220311,000000,149.16,149.68,145.73,145.87,870780,0
+KEYS.US,D,20220314,000000,145.94,148.99,143.68,143.98,1168008,0
+KEYS.US,D,20220315,000000,145.47,149.94,145.19,149.66,1182471,0
+KEYS.US,D,20220316,000000,151.66,156.1612,150.32,154.41,1329533,0
+KEYS.US,D,20220317,000000,153.15,156.865,152.69,156.75,1138831,0
+KEYS.US,D,20220318,000000,156.74,161.69,156.1448,161.41,1682255,0
+KEYS.US,D,20220321,000000,161,162.16,158.185,160.28,1123372,0
+KEYS.US,D,20220322,000000,161.18,162.75,158.65,158.86,1384088,0
+KEYS.US,D,20220323,000000,158.04,159.29,155.07,156.35,792334,0
+KEYS.US,D,20220324,000000,157.13,159.29,156.81,159.08,915814,0
+KEYS.US,D,20220325,000000,160,160.28,156.84,160.11,869366,0
+KEYS.US,D,20220328,000000,160.46,161.945,158.81,160.04,946411,0
+KEYS.US,D,20220329,000000,164.17,166.52,162.69,165.07,907269,0
+KEYS.US,D,20220330,000000,163.59,163.995,159.9,160.81,688290,0
+KEYS.US,D,20220331,000000,161.06,162.095,157.97,157.97,1287312,0
+KEYS.US,D,20220401,000000,158.99,159.99,156.55,158.4,997387,0
+KEYS.US,D,20220404,000000,158.12,160.76,158.12,159.59,841398,0
+KEYS.US,D,20220405,000000,159.45,159.455,154.26,154.95,890923,0
+KEYS.US,D,20220406,000000,152.78,153.03,150.43,151.54,1167514,0
+KEYS.US,D,20220407,000000,151.52,153.16,150.135,151.32,1161543,0
+KEYS.US,D,20220408,000000,150.51,151.59,148.85,149.79,886360,0
+KEYS.US,D,20220411,000000,148.74,149.59,146.82,147.4,571311,0
+KEYS.US,D,20220412,000000,149.3,150.55,146.28,146.66,943919,0
+KEYS.US,D,20220413,000000,147.05,148.12,146.1595,147.26,652715,0
+KEYS.US,D,20220414,000000,148.16,148.16,143.79,143.93,852898,0
+KEYS.US,D,20220418,000000,143.79,146.12,143.495,145.27,701319,0
+KEYS.US,D,20220419,000000,145.18,148.5,145.18,148.36,996921,0
+KEYS.US,D,20220420,000000,149.92,152.415,149.36,151.22,1000389,0
+KEYS.US,D,20220421,000000,152.92,153.86,148.89,149.35,932146,0
+KEYS.US,D,20220422,000000,148.74,149.81,145.055,145.28,700405,0
+KEYS.US,D,20220425,000000,144.57,147,143.23,146.96,743267,0
+KEYS.US,D,20220426,000000,145.83,146.08,141.36,141.38,1108670,0
+KEYS.US,D,20220427,000000,141.44,143.83,140.73,141.31,1056680,0
+KEYS.US,D,20220428,000000,143.34,146.04,141.57,145.18,876208,0
+KEYS.US,D,20220429,000000,144.69,145.5,140,140.27,1110954,0
+KEYS.US,D,20220502,000000,140.17,142.08,138.03,141.87,1111846,0
+KEYS.US,D,20220503,000000,141.68,144.1,141.33,142.93,951461,0
+KEYS.US,D,20220504,000000,143.57,146.79,140.65,146.6,948651,0
+KEYS.US,D,20220505,000000,144.71,145.23,139.465,140.91,781326,0
+KEYS.US,D,20220506,000000,139.38,140.22,136.2,138.78,987190,0
+KEYS.US,D,20220509,000000,136,136.995,131.43,132.2,1880008,0
+KEYS.US,D,20220510,000000,134.69,136.815,131.34,135.09,1049441,0
+KEYS.US,D,20220511,000000,134.32,135.99,130.7447,131.03,785176,0
+KEYS.US,D,20220512,000000,130.41,132.02,127.93,130.61,1234330,0
+KEYS.US,D,20220513,000000,132.58,137.73,131.76,136.67,960970,0
+KEYS.US,D,20220516,000000,135.6,136.68,134.21,135.18,868322,0
+KEYS.US,D,20220517,000000,138.22,140.56,136.56,140.37,1616703,0
+KEYS.US,D,20220518,000000,137,141.155,134.41,136,2151139,0
+KEYS.US,D,20220519,000000,135.84,139.915,135.18,137.1,1163819,0
+KEYS.US,D,20220520,000000,138.7,139.37,133.44,137.8,1414690,0
+KEYS.US,D,20220523,000000,138.95,140.7048,138.32,140.16,1015551,0
+KEYS.US,D,20220524,000000,138.92,139.79,136.88,138.85,1117691,0
+KEYS.US,D,20220525,000000,137.97,139.36,136.27,137.45,1038123,0
+KEYS.US,D,20220526,000000,138.2,141.94,137.4,141.26,865153,0
+KEYS.US,D,20220527,000000,143.15,145.25,142.68,145.23,865592,0
+KEYS.US,D,20220531,000000,145.22,147.85,143.72,145.6,1908157,0
+KEYS.US,D,20220601,000000,146.18,147.31,142.4,143.55,828324,0
+KEYS.US,D,20220602,000000,143.02,148.87,142.4,148.78,680458,0
+KEYS.US,D,20220603,000000,146.61,147.51,145.62,146.73,482467,0
+KEYS.US,D,20220606,000000,148.66,150,145.93,146.63,580471,0
+KEYS.US,D,20220607,000000,145.37,148.86,145.24,148.45,831496,0
+KEYS.US,D,20220608,000000,147.61,148.8,144.445,144.87,651963,0
+KEYS.US,D,20220609,000000,143.98,145.93,143.84,143.86,1087218,0
+KEYS.US,D,20220610,000000,141.4,142.36,139.35,140.53,986086,0
+KEYS.US,D,20220613,000000,137.22,138.025,133.1,133.55,1012744,0
+KEYS.US,D,20220614,000000,134.42,135.63,132.5,135.17,953272,0
+KEYS.US,D,20220615,000000,136.72,140.49,136.01,138.47,829563,0
+KEYS.US,D,20220616,000000,135.03,135.61,130.07,131.05,968811,0
+KEYS.US,D,20220617,000000,132.62,135.19,131.77,133.8,1689458,0
+KEYS.US,D,20220621,000000,135.98,137.93,135.85,136.54,982018,0
+KEYS.US,D,20220622,000000,134.76,137.34,134.58,135.88,736720,0
+KEYS.US,D,20220623,000000,136.35,138.04,135.39,136.92,732950,0
+KEYS.US,D,20220624,000000,138.92,140.81,138.15,140.48,2124023,0
+KEYS.US,D,20220627,000000,141.45,142.99,139.57,141.97,935593,0
+KEYS.US,D,20220628,000000,142.3,143,138.71,138.92,697309,0
+KEYS.US,D,20220629,000000,138.76,139.21,136.14,138.68,864494,0
+KEYS.US,D,20220630,000000,136.91,139.47,136.0485,137.85,813223,0
+KEYS.US,D,20220701,000000,136.93,137.53,133.61,136.15,696441,0
+KEYS.US,D,20220705,000000,133.67,137.475,133.34,137.35,541904,0
+KEYS.US,D,20220706,000000,138.29,140.92,137.8331,139.81,978329,0
+KEYS.US,D,20220707,000000,140.84,144.13,140.84,142.99,866378,0
+KEYS.US,D,20220708,000000,142.225,143.02,141.16,142.66,522154,0
+KEYS.US,D,20220711,000000,141.39,142.79,140.0024,141.51,647783,0
+KEYS.US,D,20220712,000000,142.26,143.69,140.24,140.98,805202,0
+KEYS.US,D,20220713,000000,138.27,142.745,137.95,141.63,908244,0
+KEYS.US,D,20220714,000000,139.69,140.38,137.18,138.57,1175033,0
+KEYS.US,D,20220715,000000,140.62,143.65,139.52,143.59,881686,0
+KEYS.US,D,20220718,000000,144.1,144.66,140.78,141.23,845626,0
+KEYS.US,D,20220719,000000,143.48,148.05,143.3,147.55,933373,0
+KEYS.US,D,20220720,000000,147.56,150.2275,147.335,149.74,596459,0
+KEYS.US,D,20220721,000000,150.14,153.43,149.575,153.4,534131,0
+KEYS.US,D,20220722,000000,153.17,154.08,149.61,150.58,903192,0
+KEYS.US,D,20220725,000000,150.67,152.14,148.7,152.06,957120,0
+KEYS.US,D,20220726,000000,151.14,152.25,150.38,151.25,849496,0
+KEYS.US,D,20220727,000000,151.96,156.59,151.42,155.6,852662,0
+KEYS.US,D,20220728,000000,156.34,159.63,155.14,159.34,562267,0
+KEYS.US,D,20220729,000000,159.56,163.28,159.34,162.6,745590,0
+KEYS.US,D,20220801,000000,161.16,163.97,160.66,163.65,671999,0
+KEYS.US,D,20220802,000000,162.16,164,161.89,163.08,656628,0
+KEYS.US,D,20220803,000000,163.22,166.26,162.6,165.54,610214,0
+KEYS.US,D,20220804,000000,166.24,168.28,165.34,168.02,577426,0
+KEYS.US,D,20220805,000000,165.93,167.51,164.4,167.26,468312,0
+KEYS.US,D,20220808,000000,167.95,168.33,164.7,166.22,670927,0
+KEYS.US,D,20220809,000000,165.4,165.4,161.685,162.51,715674,0
+KEYS.US,D,20220810,000000,165.89,166.74,164.15,166.56,646262,0
+KEYS.US,D,20220811,000000,167.83,169.1562,166.55,166.72,744616,0
+KEYS.US,D,20220812,000000,167.44,169.785,167.265,169.6,795636,0
+KEYS.US,D,20220815,000000,168.95,171.68,168.79,171.13,692651,0
+KEYS.US,D,20220816,000000,170.24,171.52,169,170.63,632491,0
+KEYS.US,D,20220817,000000,169.14,170.445,167.73,169.29,1032953,0
+KEYS.US,D,20220818,000000,176.55,180.67,176.49,179.36,1682079,0
+KEYS.US,D,20220819,000000,178.24,178.245,175.53,176.23,999978,0
+KEYS.US,D,20220822,000000,173.1,173.715,170.43,170.6,773560,0
+KEYS.US,D,20220823,000000,169.95,171.8758,169.36,170.23,688851,0
+KEYS.US,D,20220824,000000,170.51,172.2,170.04,170.89,598083,0
+KEYS.US,D,20220825,000000,171.85,173.16,170.55,172.61,661684,0
+KEYS.US,D,20220826,000000,172.53,172.53,166.89,167.08,1049621,0
+KEYS.US,D,20220829,000000,164.99,168.72,164.03,166.35,1138447,0
+KEYS.US,D,20220830,000000,167.72,167.72,162.95,164,862341,0
+KEYS.US,D,20220831,000000,164.75,165.9108,163.25,163.89,1260852,0
+KEYS.US,D,20220901,000000,162.08,164.15,161.06,164.06,1006984,0
+KEYS.US,D,20220902,000000,166.6,166.75,162.29,163.27,771093,0
+KEYS.US,D,20220906,000000,163.69,164.28,161.45,163.53,774646,0
+KEYS.US,D,20220907,000000,165.07,170.93,164.65,169.67,1551996,0
+KEYS.US,D,20220908,000000,169.07,172.97,168.17,172.9,995369,0
+KEYS.US,D,20220909,000000,173.34,173.936,171.83,172.36,1087181,0
+KEYS.US,D,20220912,000000,172.9,173.74,171.59,173.7,997274,0
+KEYS.US,D,20220913,000000,169.5,171.3,167.64,168.36,667238,0
+KEYS.US,D,20220914,000000,168.36,170.81,166.28,168.11,911660,0
+KEYS.US,D,20220915,000000,168.12,168.44,164.81,165.66,690647,0
+KEYS.US,D,20220916,000000,164.48,165.595,162.8,165.43,1644185,0
+KEYS.US,D,20220919,000000,163.77,166.26,163.21,165.96,587261,0
+KEYS.US,D,20220920,000000,164.82,165.335,163.03,164.46,583931,0
+KEYS.US,D,20220921,000000,165.56,167.17,161.96,162.05,565828,0
+KEYS.US,D,20220922,000000,161.22,161.88,158.69,158.71,675363,0
+KEYS.US,D,20220923,000000,157.2,157.85,154.46,156.85,694314,0
+KEYS.US,D,20220926,000000,156.27,158.07,155.45,155.56,1016059,0
+KEYS.US,D,20220927,000000,157.66,158.98,155.02,156.91,1012174,0
+KEYS.US,D,20220928,000000,157.05,160.58,155.45,159.55,1095525,0
+KEYS.US,D,20220929,000000,158.23,159.11,156.56,158.82,1140080,0
+KEYS.US,D,20220930,000000,158.18,162.13,157.16,157.36,1204493,0
+KEYS.US,D,20221003,000000,159.33,163.44,158.72,162.42,727185,0
+KEYS.US,D,20221004,000000,165.2,168.93,165.2,168.65,1095767,0
+KEYS.US,D,20221005,000000,166.69,169.76,166.35,168.71,679712,0
+KEYS.US,D,20221006,000000,168.65,170.34,168.17,168.51,726178,0
+KEYS.US,D,20221007,000000,166,166.055,160.16,161.06,769670,0
+KEYS.US,D,20221010,000000,162.45,162.45,157.35,160.32,792599,0
+KEYS.US,D,20221011,000000,159.75,159.85,155.22,156,905921,0
+KEYS.US,D,20221012,000000,157.36,157.72,153.73,153.78,926800,0
+KEYS.US,D,20221013,000000,150.09,157.37,149.73,156.99,1151312,0
+KEYS.US,D,20221014,000000,157.98,158.985,154.035,154.24,1074796,0
+KEYS.US,D,20221017,000000,157.58,159.95,157.43,159.11,736235,0
+KEYS.US,D,20221018,000000,163.04,163.78,159.87,161.2,707563,0
+KEYS.US,D,20221019,000000,159.85,161.785,159.265,161.15,629568,0
+KEYS.US,D,20221020,000000,161.3,164.02,159.13,160.8,812921,0
+KEYS.US,D,20221021,000000,161.31,169.63,160.87,168.96,1105689,0
+KEYS.US,D,20221024,000000,169.54,169.82,166.97,169.4,1161707,0
+KEYS.US,D,20221025,000000,169.23,173.7888,169.23,173.71,908122,0
+KEYS.US,D,20221026,000000,172.765,176.92,172.01,175.27,928701,0
+KEYS.US,D,20221027,000000,176.15,176.71,173.06,173.39,908209,0
+KEYS.US,D,20221028,000000,173.62,177.73,172.89,177.65,823043,0
+KEYS.US,D,20221031,000000,176.17,176.255,173.07,174.15,1039466,0
+KEYS.US,D,20221101,000000,176.22,176.57,172.74,173.98,755765,0
+KEYS.US,D,20221102,000000,173.5,173.89,166.93,167.1,1256055,0
+KEYS.US,D,20221103,000000,165.57,168.52,164.15,166.97,796028,0
+KEYS.US,D,20221104,000000,169.14,169.14,159.375,163.85,1561552,0
+KEYS.US,D,20221107,000000,165.04,165.64,162.08,163.52,960506,0
+KEYS.US,D,20221108,000000,164.26,166.07,162.02,163.62,1047236,0
+KEYS.US,D,20221109,000000,162.76,163.08,160.63,161.02,720049,0
+KEYS.US,D,20221110,000000,167,171.905,165.99,171.71,1268244,0
+KEYS.US,D,20221111,000000,172.38,172.89,170.1725,172.18,1018304,0
+KEYS.US,D,20221114,000000,171.34,174.64,171,171.04,896967,0
+KEYS.US,D,20221115,000000,174.19,175.99,171.33,172.48,782699,0
+KEYS.US,D,20221116,000000,172.02,172.02,166.52,166.57,958352,0
+KEYS.US,D,20221117,000000,164.31,166.38,163.21,166.03,1072000,0
+KEYS.US,D,20221118,000000,172,173.76,168.9006,171.9,1281501,0
+KEYS.US,D,20221121,000000,170.96,173.429,170.96,172.13,1268713,0
+KEYS.US,D,20221122,000000,172.82,175.83,172.24,174.28,916390,0
+KEYS.US,D,20221123,000000,174.97,177.92,174.5289,176.04,831336,0
+KEYS.US,D,20221125,000000,176.5,177.25,175.88,176.62,413623,0
+KEYS.US,D,20221128,000000,175.09,176.64,173.02,173.59,1339193,0
+KEYS.US,D,20221129,000000,173.45,174.965,172.82,173.11,919350,0
+KEYS.US,D,20221130,000000,173.43,180.93,172.46,180.89,1789915,0
+KEYS.US,D,20221201,000000,180.85,185.58,180.85,181.48,979125,0
+KEYS.US,D,20221202,000000,179.09,180.74,178.04,180.53,811758,0
+KEYS.US,D,20221205,000000,178.88,179.28,176.95,178.56,715854,0
+KEYS.US,D,20221206,000000,177.91,178.795,174.89,176.83,630979,0
+KEYS.US,D,20221207,000000,175.98,177.87,174.48,177.7,587137,0
+KEYS.US,D,20221208,000000,179.03,181.98,178.58,181.05,980388,0
+KEYS.US,D,20221209,000000,181.1,182.78,180.37,180.72,1536841,0
+KEYS.US,D,20221212,000000,181.43,183.1,180.21,183.1,780461,0
+KEYS.US,D,20221213,000000,187.35,189.45,183.32,185.2,1154144,0
+KEYS.US,D,20221214,000000,184.81,186.73,181.89,182.98,900371,0
+KEYS.US,D,20221215,000000,180.46,180.4783,175.94,176.18,756103,0
+KEYS.US,D,20221216,000000,174.48,175.4,173.3,173.85,1612147,0
+KEYS.US,D,20221219,000000,173.59,173.72,170.65,171.38,944422,0
+KEYS.US,D,20221220,000000,171.01,173.09,170.9,172.34,887309,0
+KEYS.US,D,20221221,000000,173.07,174.735,172.11,174.07,709255,0
+KEYS.US,D,20221222,000000,172.57,172.8553,166.425,169.78,859231,0
+KEYS.US,D,20221223,000000,169.32,170.07,168.085,169.83,562883,0
+KEYS.US,D,20221227,000000,169.95,170.54,168.31,169.63,509320,0
+KEYS.US,D,20221228,000000,169.79,170.62,167.44,167.66,462535,0
+KEYS.US,D,20221229,000000,169.4,172.55,168.63,172.2,517460,0
+KEYS.US,D,20221230,000000,170.5,171.11,169.06,171.07,433477,0
+KEYS.US,D,20230103,000000,172.87,172.87,169.4,170.94,978815,0
+KEYS.US,D,20230104,000000,172.81,174.03,168.92,170.49,687829,0
+KEYS.US,D,20230105,000000,169.14,170.39,167.81,168.87,791953,0
+KEYS.US,D,20230106,000000,171.42,176.405,170.29,175.42,701099,0
+KEYS.US,D,20230109,000000,177.28,180.615,175.98,176.61,1264195,0
+KEYS.US,D,20230110,000000,177.24,178.4695,175.845,178.01,1085582,0
+KEYS.US,D,20230111,000000,175.91,179.45,174.69,179.44,904862,0
+KEYS.US,D,20230112,000000,179.37,180.5,177.635,177.92,668126,0
+KEYS.US,D,20230113,000000,177.16,180.9,177.16,180.61,953490,0
+KEYS.US,D,20230117,000000,180.98,185.8,180.61,184.96,1507965,0
+KEYS.US,D,20230118,000000,186.02,188.01,181.26,181.49,1147402,0
+KEYS.US,D,20230119,000000,180.43,181.34,176.2,176.72,1099552,0
+KEYS.US,D,20230120,000000,177.11,179.27,176,178.92,1015431,0
+KEYS.US,D,20230123,000000,178.77,181.9599,177.75,180.55,1008297,0
+KEYS.US,D,20230124,000000,180.55,181.72,178.92,180.21,594019,0
+KEYS.US,D,20230125,000000,177.71,180.89,175.85,180.85,1040462,0
+KEYS.US,D,20230126,000000,181.47,182.33,179.06,180.06,1051566,0
+KEYS.US,D,20230127,000000,178.81,179.84,177.24,177.45,1182424,0
+KEYS.US,D,20230130,000000,176.13,177.79,175.535,176.91,1116904,0
+KEYS.US,D,20230131,000000,177.34,179.44,176.72,179.35,1001533,0
+KEYS.US,D,20230201,000000,178.22,180.48,175.98,179.49,1148315,0
+KEYS.US,D,20230202,000000,181.49,183.554,179.72,182.18,1133636,0
+KEYS.US,D,20230203,000000,180.29,184.61,180.29,181.4,708387,0
+KEYS.US,D,20230206,000000,179.62,180.86,178.56,179.23,875403,0
+KEYS.US,D,20230207,000000,178.48,183.35,177.67,182.97,892160,0
+KEYS.US,D,20230208,000000,182.02,183.41,180.37,181.38,576614,0
+KEYS.US,D,20230209,000000,183.08,184.83,181.6,182.52,1106230,0
+KEYS.US,D,20230210,000000,181.25,182.13,180.255,180.75,1054241,0
+KEYS.US,D,20230213,000000,181.31,184.39,181.02,184,647688,0
+KEYS.US,D,20230214,000000,183.86,186.7315,183.21,185.24,902432,0
+KEYS.US,D,20230215,000000,184.67,188.565,184.67,188.51,943878,0
+KEYS.US,D,20230216,000000,186.65,189.315,185.96,186.97,1002645,0
+KEYS.US,D,20230217,000000,185.89,187.49,185.08,185.78,1145801,0
+KEYS.US,D,20230221,000000,184.29,185.69,182.98,182.98,1765608,0
+KEYS.US,D,20230222,000000,160.65,163.51,151.31,159.72,6279469,0
+KEYS.US,D,20230223,000000,160.87,161.99,158.41,160.86,2732225,0
+KEYS.US,D,20230224,000000,158.78,158.9799,154.79,157.81,1630608,0
+KEYS.US,D,20230227,000000,159.38,161.77,158.855,161.23,1189597,0
+KEYS.US,D,20230228,000000,160.92,161.598,159.72,159.96,1932246,0
+KEYS.US,D,20230301,000000,159.49,160.65,155.795,157.12,1196015,0
+KEYS.US,D,20230302,000000,155.78,157.9,154.7,157.84,1130871,0
+KEYS.US,D,20230303,000000,157.5,159.7,157.33,159.7,1147973,0
+KEYS.US,D,20230306,000000,160.34,161.425,158.95,159.36,1050376,0
+KEYS.US,D,20230307,000000,159.99,160.675,157.33,158.01,1104412,0
+KEYS.US,D,20230308,000000,158.5,159.28,156.97,158.38,1499936,0
+KEYS.US,D,20230309,000000,159.21,160.3438,157.215,157.42,1235241,0
+KEYS.US,D,20230310,000000,157.18,157.73,153.21,154.51,859166,0
+KEYS.US,D,20230313,000000,153.38,157.22,152.27,154.19,975961,0
+KEYS.US,D,20230314,000000,156.83,158.305,155.09,156.77,1143321,0
+KEYS.US,D,20230315,000000,154.16,155.47,152.58,154.45,948076,0
+KEYS.US,D,20230316,000000,154.21,155.9191,153.66,155.39,2007538,0
+KEYS.US,D,20230317,000000,155.51,155.93,152.89,155.16,2392089,0
+KEYS.US,D,20230320,000000,154.88,157.88,154.88,155.56,830929,0
+KEYS.US,D,20230321,000000,156.99,157.85,155.63,157.25,975938,0
+KEYS.US,D,20230322,000000,156.62,159.28,154.77,154.83,726766,0
+KEYS.US,D,20230323,000000,155.66,159,154.8956,156.44,1529525,0
+KEYS.US,D,20230324,000000,156.18,156.75,154.68,156.7,930576,0
+KEYS.US,D,20230327,000000,157.72,158.1,155.65,155.75,556542,0
+KEYS.US,D,20230328,000000,155.45,155.48,153.995,155.31,483074,0
+KEYS.US,D,20230329,000000,157.13,157.445,155.515,156.65,602425,0
+KEYS.US,D,20230330,000000,158.27,159.44,157.58,158.07,737194,0
+KEYS.US,D,20230331,000000,158.63,161.71,158.315,161.48,932267,0
+KEYS.US,D,20230403,000000,159.91,161.32,159.29,161.07,683003,0
+KEYS.US,D,20230404,000000,161.36,161.77,156.51,157.3,1755880,0
+KEYS.US,D,20230405,000000,156.49,157.35,155.53,155.96,915447,0
+KEYS.US,D,20230406,000000,154.5,156.68,153.66,155.75,869655,0
+KEYS.US,D,20230410,000000,155,157.44,155,157.41,501086,0
+KEYS.US,D,20230411,000000,158.08,158.43,155.945,156.17,999684,0
+KEYS.US,D,20230412,000000,157.72,159.6,157.29,157.69,1064612,0
+KEYS.US,D,20230413,000000,158.09,160.14,157.375,159.76,887660,0
+KEYS.US,D,20230414,000000,159.61,161.65,158.76,159.56,720820,0
+KEYS.US,D,20230417,000000,158.7,158.7,151.5,153.03,1925105,0
+KEYS.US,D,20230418,000000,153.74,153.95,149.78,150.27,1853247,0
+KEYS.US,D,20230419,000000,149.61,149.71,146.935,148.63,1463065,0
+KEYS.US,D,20230420,000000,147.16,149.225,146.305,147.8,988626,0
+KEYS.US,D,20230421,000000,148.3,148.82,147.22,148.37,573830,0
+KEYS.US,D,20230424,000000,147.94,148.32,145.9103,146.83,799058,0
+KEYS.US,D,20230425,000000,146.6,146.6,141.87,141.97,1910100,0
+KEYS.US,D,20230426,000000,141.12,142.08,140.64,141.25,1068659,0
+KEYS.US,D,20230427,000000,141.45,142.18,139.625,141.89,1254041,0
+KEYS.US,D,20230428,000000,141.46,144.72,141.4,144.64,1948955,0
+KEYS.US,D,20230501,000000,144.71,145.99,144.46,144.54,1568212,0
+KEYS.US,D,20230502,000000,144.03,144.39,141.17,142.42,1356819,0
+KEYS.US,D,20230503,000000,143.49,144.985,142.52,142.57,1262245,0
+KEYS.US,D,20230504,000000,142.04,142.61,140.67,141.27,862131,0
+KEYS.US,D,20230505,000000,142,143.84,141.705,143.66,848937,0
+KEYS.US,D,20230508,000000,144.35,144.83,142.61,143.13,791416,0
+KEYS.US,D,20230509,000000,141.93,143.17,141.47,143,548748,0
+KEYS.US,D,20230510,000000,144.68,145.775,143.43,145.67,1080292,0
+KEYS.US,D,20230511,000000,145.84,145.84,143.53,144.51,1023445,0
+KEYS.US,D,20230512,000000,145.29,145.54,143.99,145.27,875936,0
+KEYS.US,D,20230515,000000,146,148.85,144.9,148.8,1539370,0
+KEYS.US,D,20230516,000000,148.13,149.23,146.34,146.52,1977267,0
+KEYS.US,D,20230517,000000,159.975,161.65,155.92,157.66,2668086,0
+KEYS.US,D,20230518,000000,157,157.78,155.27,157.72,1374287,0
+KEYS.US,D,20230519,000000,157.49,158.9799,156.89,157.19,1117141,0
+KEYS.US,D,20230522,000000,157,159.24,156.75,158.72,901976,0
+KEYS.US,D,20230523,000000,158.41,159.4,157.0769,157.49,1007973,0
+KEYS.US,D,20230524,000000,155.79,156.49,155,155.46,1084641,0
+KEYS.US,D,20230525,000000,156.67,158.14,156.17,157.1,1251591,0
+KEYS.US,D,20230526,000000,158.06,162.33,158.06,161.63,1087468,0
+KEYS.US,D,20230530,000000,163.32,164.355,161.3657,162.27,1245052,0
+KEYS.US,D,20230531,000000,160.95,163.07,160.705,161.8,2863746,0
+KEYS.US,D,20230601,000000,161.96,163.72,160.95,163.14,795699,0
+KEYS.US,D,20230602,000000,164.08,164.39,161.79,163.26,805109,0
+KEYS.US,D,20230605,000000,163.3,163.3,160.38,161.45,770514,0
+KEYS.US,D,20230606,000000,160.88,162.405,160.49,161.47,603479,0
+KEYS.US,D,20230607,000000,161.89,163.47,161.22,161.47,785165,0
+KEYS.US,D,20230608,000000,161.9,162.69,160.94,162.38,733971,0
+KEYS.US,D,20230609,000000,163.4,164.165,161.51,161.57,805880,0
+KEYS.US,D,20230612,000000,161.95,164.1078,161.91,164.03,841525,0
+KEYS.US,D,20230613,000000,164.85,165.46,163.86,164.93,697917,0
+KEYS.US,D,20230614,000000,164.62,165.9543,163.36,164.18,881880,0
+KEYS.US,D,20230615,000000,163.12,165.9,162.94,165.41,994384,0
+KEYS.US,D,20230616,000000,166.65,167.4399,164.79,164.86,1927645,0
+KEYS.US,D,20230620,000000,164.08,164.86,161.4206,162.58,1253859,0
+KEYS.US,D,20230621,000000,161.61,162.235,160.88,161.16,1225134,0
+KEYS.US,D,20230622,000000,161.04,161.125,158.74,159.89,1578958,0
+KEYS.US,D,20230623,000000,158.26,158.44,156.165,157.98,3535926,0
+KEYS.US,D,20230626,000000,158.62,159.94,158.295,158.92,669787,0
+KEYS.US,D,20230627,000000,159.33,162.85,159.325,162.56,592748,0
+KEYS.US,D,20230628,000000,162.25,163.51,161.4,162.95,676878,0
+KEYS.US,D,20230629,000000,164,165.76,163.29,165.34,859083,0
+KEYS.US,D,20230630,000000,167.81,168.81,166.56,167.45,1177760,0
+KEYS.US,D,20230703,000000,166.22,167.03,164.42,166.98,559683,0
+KEYS.US,D,20230705,000000,165.57,166.74,164.5,164.97,986840,0
+KEYS.US,D,20230706,000000,163.27,164.97,162.49,164.64,972406,0
+KEYS.US,D,20230707,000000,164.1,165.59,163.58,163.77,761461,0
+KEYS.US,D,20230710,000000,163.95,168.96,163.87,168.83,969106,0
+KEYS.US,D,20230711,000000,169.43,169.62,167.975,169.43,739332,0
+KEYS.US,D,20230712,000000,170,170.71,167.875,168.17,1016449,0
+KEYS.US,D,20230713,000000,168.92,169.45,168.195,169.07,798265,0
+KEYS.US,D,20230714,000000,168.49,168.49,165.86,167.01,822611,0
+KEYS.US,D,20230717,000000,167.07,170.92,166.19,170.43,1122410,0
+KEYS.US,D,20230718,000000,169.36,170.0862,168.29,169.89,773040,0
+KEYS.US,D,20230719,000000,170.44,172.72,169.675,172.58,1085867,0
+KEYS.US,D,20230720,000000,171.2,171.395,166.92,167.4,883756,0
+KEYS.US,D,20230721,000000,168.08,169.0642,167.68,168.32,512941,0
+KEYS.US,D,20230724,000000,168.98,169.38,167.791,168.29,578062,0
+KEYS.US,D,20230725,000000,168.7,170.315,168.03,169.15,804897,0
+KEYS.US,D,20230726,000000,168.52,169.62,167.88,169,898075,0
+KEYS.US,D,20230727,000000,169.38,170.6,165.67,166.07,927213,0
+KEYS.US,D,20230728,000000,166.45,167.16,161.66,162.69,1825419,0
+KEYS.US,D,20230731,000000,161.47,162.4,160.25,161.08,1411181,0
+KEYS.US,D,20230801,000000,161,162.625,160.3,161.07,987491,0
+KEYS.US,D,20230802,000000,160,161.34,158.5701,159.86,1141292,0
+KEYS.US,D,20230803,000000,158.72,159.37,157.1701,158.57,781241,0
+KEYS.US,D,20230804,000000,158.59,160.31,157.76,158.71,915516,0
+KEYS.US,D,20230807,000000,158.59,159.84,158.18,159.13,792752,0
+KEYS.US,D,20230808,000000,158.61,159.21,155.9301,156.91,898884,0
+KEYS.US,D,20230809,000000,157,157.3583,155.595,156.67,867716,0
+KEYS.US,D,20230810,000000,157.59,159.51,156.8,157.52,935149,0
+KEYS.US,D,20230811,000000,156.34,157.1,155.58,156.54,887786,0
+KEYS.US,D,20230814,000000,150.44,157.32,149.8747,157.04,1793664,0
+KEYS.US,D,20230815,000000,156.77,156.77,152.45,152.87,976905,0
+KEYS.US,D,20230816,000000,152.08,153.62,150.67,150.8,1163383,0
+KEYS.US,D,20230817,000000,151.89,151.89,149.89,150.05,1331745,0
+KEYS.US,D,20230818,000000,128.5,135.85,125.89,129.37,7827533,0
+KEYS.US,D,20230821,000000,128.72,130,126.01,129.59,3565304,0
+KEYS.US,D,20230822,000000,129.79,131.49,128.14,128.67,2903115,0
+KEYS.US,D,20230823,000000,128.69,130.98,128.2,130.1,2027950,0
+KEYS.US,D,20230824,000000,130.24,130.43,127.53,127.7,1760490,0
+KEYS.US,D,20230825,000000,127.84,130,127.725,129.2,1370878,0
+KEYS.US,D,20230828,000000,130.02,130.405,128.99,129.26,1087594,0
+KEYS.US,D,20230829,000000,128.93,132.34,128.71,132.26,1284111,0
+KEYS.US,D,20230830,000000,131.56,133.36,131.39,132.58,1495161,0
+KEYS.US,D,20230831,000000,133.27,134.31,132.21,133.3,2395203,0
+KEYS.US,D,20230901,000000,134.48,134.99,132.54,133.88,1066785,0
+KEYS.US,D,20230905,000000,134.5,136.605,133.89,134.56,1672741,0
+KEYS.US,D,20230906,000000,134,134.345,133.26,133.98,1036106,0
+KEYS.US,D,20230907,000000,133.07,133.07,130.55,131.6,1469425,0
+KEYS.US,D,20230908,000000,131.46,132.63,131.125,132.3,1007713,0
+KEYS.US,D,20230911,000000,133.15,133.76,131.81,132.72,1315351,0
+KEYS.US,D,20230912,000000,132.6,133.725,131.64,131.65,1078509,0
+KEYS.US,D,20230913,000000,131.13,133.18,130.95,131.89,962118,0
+KEYS.US,D,20230914,000000,133,133.74,132.53,133.12,1274283,0
+KEYS.US,D,20230915,000000,134.24,134.64,132.69,132.86,3582691,0
+KEYS.US,D,20230918,000000,131.46,133.07,131.02,132.75,1332607,0
+KEYS.US,D,20230919,000000,132.52,133.21,131.67,132.96,1148757,0
+KEYS.US,D,20230920,000000,133.83,133.9,132.13,132.54,1197052,0
+KEYS.US,D,20230921,000000,130.99,131.67,129.85,131,1881545,0
+KEYS.US,D,20230922,000000,131.37,132.48,130.79,130.98,1293805,0
+KEYS.US,D,20230925,000000,130.2,131.19,129.84,130.79,955034,0
+KEYS.US,D,20230926,000000,129.8,130.505,129.69,130.03,1187729,0
+KEYS.US,D,20230927,000000,130.65,131.3,129.905,130.4,1283032,0
+KEYS.US,D,20230928,000000,130.73,133.77,130.04,132.64,1168667,0
+KEYS.US,D,20230929,000000,134,134.19,131.8,132.31,1097650,0
+KEYS.US,D,20231002,000000,131.91,132.78,131.355,131.7,892850,0
+KEYS.US,D,20231003,000000,131.16,132.145,130.27,131.3,1087171,0
+KEYS.US,D,20231004,000000,130.72,131.42,128.68,130.37,1384069,0
+KEYS.US,D,20231005,000000,130.28,130.66,127.59,129.28,1443832,0
+KEYS.US,D,20231006,000000,129.03,131.99,128.61,131.06,836913,0
+KEYS.US,D,20231009,000000,130.73,131.68,130.08,131.16,727554,0
+KEYS.US,D,20231010,000000,131.5,133.3594,131.275,132.31,726098,0
+KEYS.US,D,20231011,000000,132.5,133.2,131.985,132.92,1005186,0
+KEYS.US,D,20231012,000000,133.27,133.275,129.6655,129.74,1065221,0
+KEYS.US,D,20231013,000000,129.61,129.91,127.75,128.93,946338,0
+KEYS.US,D,20231016,000000,129.67,131.97,129.26,131.44,1087789,0
+KEYS.US,D,20231017,000000,129.72,130.755,128.04,129.34,1168024,0
+KEYS.US,D,20231018,000000,128.86,129.25,125.785,126.01,969096,0
+KEYS.US,D,20231019,000000,125.53,126.37,123.7129,123.99,1505881,0
+KEYS.US,D,20231020,000000,123.59,124.34,122.49,122.82,1481146,0
+KEYS.US,D,20231023,000000,122.46,123.242,121.51,121.91,1035529,0
+KEYS.US,D,20231024,000000,122.06,122.9499,121.33,122.24,901481,0
+KEYS.US,D,20231025,000000,121,121.21,119.42,120.47,1051374,0
+KEYS.US,D,20231026,000000,120.93,121.85,119.48,119.66,1063368,0
+KEYS.US,D,20231027,000000,120,120.62,118.57,119.31,1104240,0
+KEYS.US,D,20231030,000000,119.85,120.59,118.63,119.74,1471326,0
+KEYS.US,D,20231031,000000,120.19,123.56,119.77,122.05,2059073,0
+KEYS.US,D,20231101,000000,122.06,122.37,119.32,120.8,1129794,0
+KEYS.US,D,20231102,000000,122.68,123.67,121.92,123.2,1184807,0
+KEYS.US,D,20231103,000000,124.73,126.12,124,125.76,993277,0
+KEYS.US,D,20231106,000000,125.44,125.6267,123.4,124.02,1183204,0
+KEYS.US,D,20231107,000000,123.62,125.215,123.35,125.02,914549,0
+KEYS.US,D,20231108,000000,125,125.51,123.92,124.79,895970,0
+KEYS.US,D,20231109,000000,124.79,124.79,121.22,121.91,1210450,0
+KEYS.US,D,20231110,000000,122.46,124.27,120.92,124.25,2373144,0
+KEYS.US,D,20231113,000000,123.87,124.09,122.01,123.32,1382573,0
+KEYS.US,D,20231114,000000,125.38,129.54,124.5,129.17,1982303,0
+KEYS.US,D,20231115,000000,130.11,134.7826,130,133.19,2195801,0
+KEYS.US,D,20231116,000000,132.7,133.18,131.62,132.8,1355859,0
+KEYS.US,D,20231117,000000,134.03,134.03,132.1793,133.18,1154111,0
+KEYS.US,D,20231120,000000,132.82,135.59,132.75,134.92,1935373,0
+KEYS.US,D,20231121,000000,137.53,138.5,133.53,134.56,2609100,0
+KEYS.US,D,20231122,000000,135.23,137.045,135.16,135.72,1988607,0
+KEYS.US,D,20231124,000000,135.6,136.26,134.85,136.04,512215,0
+KEYS.US,D,20231127,000000,134.9,136.99,134.745,136.35,1291831,0
+KEYS.US,D,20231128,000000,135.96,138.18,135.85,136.32,1410198,0
+KEYS.US,D,20231129,000000,137.6,139.22,137.325,137.88,1271331,0
+KEYS.US,D,20231130,000000,138.37,138.78,135.71,135.89,3915479,0
+KEYS.US,D,20231201,000000,135.71,138.03,135.12,137.88,1138600,0
+KEYS.US,D,20231204,000000,136.99,138.59,136.37,138.14,1290776,0
+KEYS.US,D,20231205,000000,137.78,138.93,137.25,138.22,1639810,0
+KEYS.US,D,20231206,000000,139,142.06,138.51,141.03,2384227,0
+KEYS.US,D,20231207,000000,141.9,143.25,141.24,141.89,1916218,0
+KEYS.US,D,20231208,000000,142.18,144.92,142.05,144.33,1717182,0
+KEYS.US,D,20231211,000000,145,147.35,144.72,147.15,2189721,0
+KEYS.US,D,20231212,000000,147.15,149.92,146.46,149.37,1678740,0
+KEYS.US,D,20231213,000000,149.46,153.07,148.76,152.31,2120312,0
+KEYS.US,D,20231214,000000,153.63,159.09,153.5,158.72,2959746,0
+KEYS.US,D,20231215,000000,158.32,159.92,156.21,158.53,4770731,0
+KEYS.US,D,20231218,000000,158.62,158.89,156.97,158.75,1687665,0
+KEYS.US,D,20231219,000000,159.2,159.72,158.35,159.2,1458674,0
+KEYS.US,D,20231220,000000,159.11,160.1969,156.61,156.66,1548147,0
+KEYS.US,D,20231221,000000,157.91,159.415,157.38,158.83,1057490,0
+KEYS.US,D,20231222,000000,159.88,160.215,158.27,159.21,801179,0
+KEYS.US,D,20231226,000000,159.32,160.606,159.1,160,478857,0
+KEYS.US,D,20231227,000000,159.82,160.95,159.06,160.34,602816,0
+KEYS.US,D,20231228,000000,160.58,160.73,159.48,159.93,595679,0
+KEYS.US,D,20231229,000000,159.45,160.37,158.6,159.09,743385,0
+KEYS.US,D,20240102,000000,157.4,157.4,154.93,155.49,1059991,0
+KEYS.US,D,20240103,000000,154.01,154.085,150.63,150.65,1048274,0
+KEYS.US,D,20240104,000000,149.52,150.57,148.955,149.61,1036109,0
+KEYS.US,D,20240105,000000,148.6,150.185,148.19,148.96,857359,0
+KEYS.US,D,20240108,000000,149.86,153.26,149.165,153.01,806420,0
+KEYS.US,D,20240109,000000,151.41,152.52,150.93,151.42,782697,0
+KEYS.US,D,20240110,000000,152,153.74,151.46,153,994791,0
+KEYS.US,D,20240111,000000,153.99,153.99,150.39,152.09,1152156,0
+KEYS.US,D,20240112,000000,152.78,153.28,151.46,151.95,772136,0
+KEYS.US,D,20240116,000000,150.76,151.39,150,150.7,1125827,0
+KEYS.US,D,20240117,000000,149.5,150.38,148.54,149.76,1057154,0
+KEYS.US,D,20240118,000000,150.94,152.51,149.55,152.37,1100574,0
+KEYS.US,D,20240119,000000,153.11,153.66,151.145,153.63,969463,0
+KEYS.US,D,20240122,000000,154.68,155.8975,154.43,154.99,787123,0
+KEYS.US,D,20240123,000000,155.61,155.84,153.97,155.04,632685,0
+KEYS.US,D,20240124,000000,156.05,157.2399,154.565,155.22,924412,0
+KEYS.US,D,20240125,000000,156.09,157.41,155,155.6,1002540,0
+KEYS.US,D,20240126,000000,156.42,156.99,155.41,155.93,1047790,0
+KEYS.US,D,20240129,000000,155.39,159.38,155.02,159.33,1133927,0
+KEYS.US,D,20240130,000000,159.5,160.31,157.7,157.72,1048563,0
+KEYS.US,D,20240131,000000,156.87,156.87,153.06,153.26,1316186,0
+KEYS.US,D,20240201,000000,153.39,154.96,151.68,154.52,1125297,0
+KEYS.US,D,20240202,000000,153.95,156.33,153.25,155.7,541766,0
+KEYS.US,D,20240205,000000,155.22,155.58,153.21,154.15,636015,0
+KEYS.US,D,20240206,000000,154.22,155.97,153.8401,155.97,629560,0
+KEYS.US,D,20240207,000000,157.21,159.12,156.33,158.14,928472,0
+KEYS.US,D,20240208,000000,158.47,161.9,157.92,161.18,927247,0
+KEYS.US,D,20240209,000000,161.67,162.51,160.94,161.52,820603,0
+KEYS.US,D,20240212,000000,160.85,161.775,159.01,159.07,955590,0
+KEYS.US,D,20240213,000000,155.49,156.79,151.8,153.15,1945354,0
+KEYS.US,D,20240214,000000,155,155.96,154.105,154.89,1713502,0
+KEYS.US,D,20240215,000000,153.56,156.08,153.1,154.66,1387014,0
+KEYS.US,D,20240216,000000,154.86,156.48,154.06,155.22,1994083,0
+KEYS.US,D,20240220,000000,151.35,154.96,151.07,154.43,1625872,0
+KEYS.US,D,20240221,000000,140.29,144.15,138.185,144.04,3981257,0
+KEYS.US,D,20240222,000000,145.84,149.31,144.12,149.04,1917897,0
+KEYS.US,D,20240223,000000,149.41,150.505,147.0841,149.97,1669446,0
+KEYS.US,D,20240226,000000,150.27,152.41,149.815,152.35,2253297,0
+KEYS.US,D,20240227,000000,152.31,153.32,151.35,152.76,1416464,0
+KEYS.US,D,20240228,000000,151.79,154.17,151.1,153.75,1434449,0
+KEYS.US,D,20240229,000000,155,155.09,152.95,154.3,1539724,0
+KEYS.US,D,20240301,000000,154.25,157.4008,153.33,157.07,945524,0
+KEYS.US,D,20240304,000000,156.05,158.5,155.14,157.5,1257489,0
+KEYS.US,D,20240305,000000,156.4,157.06,154.085,155.77,1383409,0
+KEYS.US,D,20240306,000000,157.12,158.12,156.565,157.15,1033418,0
+KEYS.US,D,20240307,000000,156.65,158.31,156.11,157.31,1213765,0
+KEYS.US,D,20240308,000000,158.07,158.265,154.33,154.33,1154333,0
+KEYS.US,D,20240311,000000,152.72,154.02,151.89,152.14,1039014,0
+KEYS.US,D,20240312,000000,153.13,153.13,151,152.08,1151010,0
+KEYS.US,D,20240313,000000,152.04,153.27,151.12,151.97,1390257,0
+KEYS.US,D,20240314,000000,151.97,152.65,149.6,150.96,1057466,0
+KEYS.US,D,20240315,000000,149.4,150.92,149.32,149.8,3922960,0
+KEYS.US,D,20240318,000000,151.17,151.36,149.61,149.71,897383,0
+KEYS.US,D,20240319,000000,148.94,149.975,148.17,149.58,859199,0
+KEYS.US,D,20240320,000000,149.93,150.73,148.58,150.68,1080183,0
+KEYS.US,D,20240321,000000,151.73,155.16,150.91,154.24,1078055,0
+KEYS.US,D,20240322,000000,153.79,154.78,152.07,154.39,1177726,0
+KEYS.US,D,20240325,000000,153.78,155.24,152.24,152.58,888636,0
+KEYS.US,D,20240326,000000,152.88,154.15,152.04,152.27,1330220,0
+KEYS.US,D,20240327,000000,153.39,156.19,152.63,155.84,1260296,0
+KEYS.US,D,20240328,000000,155.63,157.85,155.555,156.38,1322553,0
+KEYS.US,D,20240401,000000,156.05,156.11,154.39,155,639527,0
+KEYS.US,D,20240402,000000,153.14,154.41,152.48,153.75,991967,0
+KEYS.US,D,20240403,000000,153.09,156.29,152.74,156.11,981379,0
+KEYS.US,D,20240404,000000,157.99,159.82,153.7,154.85,1430054,0
+KEYS.US,D,20240405,000000,154.69,157.59,154.26,157.23,952587,0
+KEYS.US,D,20240408,000000,158.33,159.49,157.54,158.75,1375580,0
+KEYS.US,D,20240409,000000,159.68,160.2,158.65,160.05,1395729,0
+KEYS.US,D,20240410,000000,156.79,158.295,155.01,157.05,1833892,0
+KEYS.US,D,20240411,000000,157.18,160.32,156.02,160.14,1457468,0
+KEYS.US,D,20240412,000000,157.81,159.12,154.75,155.1,2256463,0
+KEYS.US,D,20240415,000000,157.05,157.05,152.06,153.32,1083048,0
+KEYS.US,D,20240416,000000,153.16,153.31,150.6,151.6,965071,0
+KEYS.US,D,20240417,000000,152.06,152.96,149.67,149.93,882540,0
+KEYS.US,D,20240418,000000,149.87,149.87,146.655,146.89,1052942,0
+KEYS.US,D,20240419,000000,146.62,147.77,144.78,145.11,1099356,0
+KEYS.US,D,20240422,000000,146.17,146.76,144.33,144.74,1047053,0
+KEYS.US,D,20240423,000000,145.49,148.435,145.03,146.8,1405927,0
+KEYS.US,D,20240424,000000,147.66,147.66,145.4,146.6,1433716,0
+KEYS.US,D,20240425,000000,145.95,147.56,144.3,147.43,692536,0
+KEYS.US,D,20240426,000000,147,149.42,147,148.55,893758,0
+KEYS.US,D,20240429,000000,149.26,150.46,149.22,150.21,950666,0
+KEYS.US,D,20240430,000000,149.18,150.87,147.59,147.94,1108260,0
+KEYS.US,D,20240501,000000,147.2,147.735,144.77,144.95,1052026,0
+KEYS.US,D,20240502,000000,146.07,147.215,144.05,146.99,819296,0
+KEYS.US,D,20240503,000000,149.61,149.78,147.61,149.18,577178,0
+KEYS.US,D,20240506,000000,150.3,150.93,149.48,150.6,728450,0
+KEYS.US,D,20240507,000000,150.98,151.77,150.03,150.1,743859,0
+KEYS.US,D,20240508,000000,148.66,151.25,147.34,150.8,1308819,0
+KEYS.US,D,20240509,000000,150.77,151.11,150,151.01,653197,0
+KEYS.US,D,20240510,000000,151.79,152.03,149.5,150.21,862989,0
+KEYS.US,D,20240513,000000,150.31,151.24,149.55,149.71,623961,0
+KEYS.US,D,20240514,000000,150.22,151.874,150.22,151.5,760279,0
+KEYS.US,D,20240515,000000,152.5,156.08,152.18,155.7,1225440,0
+KEYS.US,D,20240516,000000,156.28,157.12,154.545,156.78,1058556,0
+KEYS.US,D,20240517,000000,157.35,157.76,156.22,157.3,937047,0
+KEYS.US,D,20240520,000000,157.55,161.08,156.87,159.75,1695917,0
+KEYS.US,D,20240521,000000,153.27,154.78,142.5,146.36,4411901,0
+KEYS.US,D,20240522,000000,147.17,151.34,146.27,147.48,1768353,0
+KEYS.US,D,20240523,000000,148.84,148.84,143.51,143.84,1270733,0
+KEYS.US,D,20240524,000000,144.91,145.25,143.64,144.05,794977,0
+KEYS.US,D,20240528,000000,143.63,144.95,141.99,142.48,1060090,0
+KEYS.US,D,20240529,000000,140.75,141.02,139.23,139.3,1362116,0
+KEYS.US,D,20240530,000000,139.63,139.935,138.37,138.48,832817,0
+KEYS.US,D,20240531,000000,138.62,139.78,136.54,138.48,3509661,0
+KEYS.US,D,20240603,000000,139.87,139.87,136.12,137.01,1392533,0
+KEYS.US,D,20240604,000000,136.79,137.12,135.28,135.84,1233216,0
+KEYS.US,D,20240605,000000,136.88,137.01,135.19,136.86,1226293,0
+KEYS.US,D,20240606,000000,136,136.41,135.52,136,759586,0
+KEYS.US,D,20240607,000000,135.18,136.46,134.61,135.81,657506,0
+KEYS.US,D,20240610,000000,134.47,136.86,134.375,136.74,790152,0
+KEYS.US,D,20240611,000000,136.5,136.62,135.5607,136.19,972049,0
+KEYS.US,D,20240612,000000,137.23,138.79,136.15,138.11,937440,0
+KEYS.US,D,20240613,000000,137.68,138.339,136.5042,137.97,825512,0
+KEYS.US,D,20240614,000000,136.82,137.52,135.1,135.98,756012,0
+KEYS.US,D,20240617,000000,135.89,137.32,135.32,136.95,851901,0
+KEYS.US,D,20240618,000000,137,137.67,135.55,136.1,934955,0
+KEYS.US,D,20240620,000000,136.2,137.24,135.2,135.44,1038441,0
+KEYS.US,D,20240621,000000,135.27,137.33,134.3,137,2003616,0
+KEYS.US,D,20240624,000000,136.5,138.61,135.84,136.91,923454,0
+KEYS.US,D,20240625,000000,136.75,137.61,135.95,137.56,1122245,0
+KEYS.US,D,20240626,000000,136.07,136.44,135,135.9,1352791,0
+KEYS.US,D,20240627,000000,136.36,136.685,134.55,135.22,1068506,0
+KEYS.US,D,20240628,000000,136.19,138.473,135.625,136.75,3421771,0
+KEYS.US,D,20240701,000000,136.75,137,134.51,134.93,790471,0
+KEYS.US,D,20240702,000000,135.09,137.68,135.08,136.45,686227,0
+KEYS.US,D,20240703,000000,136.91,136.91,134.82,135.33,587252,0
+KEYS.US,D,20240705,000000,136.3,137.48,134.7,137.35,1058596,0
+KEYS.US,D,20240708,000000,137.78,140.37,137.78,138.1,1066543,0
+KEYS.US,D,20240709,000000,137.97,137.97,135.79,136.06,699189,0
+KEYS.US,D,20240710,000000,136.31,137.69,135.01,137.52,1051519,0
+KEYS.US,D,20240711,000000,139.22,140.76,138.73,139.99,756691,0
+KEYS.US,D,20240712,000000,141,143.9,140.18,142.11,1141995,0
+KEYS.US,D,20240715,000000,142.27,145.54,142.13,145.53,1351167,0
+KEYS.US,D,20240716,000000,146.25,149.67,145.3,149.46,1483658,0
+KEYS.US,D,20240717,000000,147.87,148.28,145.52,145.6,1384008,0
+KEYS.US,D,20240718,000000,145.56,146.13,139.935,141.15,974884,0
+KEYS.US,D,20240719,000000,141.36,141.36,137.18,137.4,1105662,0
+KEYS.US,D,20240722,000000,138.7,140.68,138.1,140.26,912833,0
+KEYS.US,D,20240723,000000,140.89,141.9,138.97,139.17,952271,0
+KEYS.US,D,20240724,000000,138.47,140.595,135.78,135.99,1132589,0
+KEYS.US,D,20240725,000000,136.23,137.88,135.35,135.89,1228496,0
+KEYS.US,D,20240726,000000,137.73,138.98,137.18,138.4,816144,0
+KEYS.US,D,20240729,000000,138.67,139.1588,137.08,137.31,500269,0
+KEYS.US,D,20240730,000000,138.09,139.15,135.3,135.95,682266,0
+KEYS.US,D,20240731,000000,137.95,142.04,137.95,139.57,1205072,0
+KEYS.US,D,20240801,000000,138.75,138.75,131.01,132.53,1090039,0
+KEYS.US,D,20240802,000000,129.53,130.92,125.61,126.7,1821918,0
+KEYS.US,D,20240805,000000,122.8,123.84,120.955,122.81,1837260,0
+KEYS.US,D,20240806,000000,123.52,125.08,122.31,123.22,2807660,0
+KEYS.US,D,20240807,000000,124.4,126.08,119.72,119.86,2108215,0
+KEYS.US,D,20240808,000000,121.2,123.93,120.24,123.12,2165943,0
+KEYS.US,D,20240809,000000,122.82,123.61,121.45,122.87,2048346,0
+KEYS.US,D,20240812,000000,123.06,124.38,122.44,123.75,1266979,0
+KEYS.US,D,20240813,000000,124.58,128.01,124.1,127.86,1281582,0
+KEYS.US,D,20240814,000000,128.24,128.48,126.78,127.27,962521,0
+KEYS.US,D,20240815,000000,129.76,132.75,129.135,132.67,1077662,0
+KEYS.US,D,20240816,000000,132.38,135.57,132.38,135.3,1901284,0
+KEYS.US,D,20240819,000000,135.28,138.76,135.26,138.5,1379441,0
+KEYS.US,D,20240820,000000,138.32,140.07,138.08,138.57,2373074,0
+KEYS.US,D,20240821,000000,156.55,157.98,152.2301,157.81,4384082,0
+KEYS.US,D,20240822,000000,157.83,159.233,153.93,154.64,1585270,0
+KEYS.US,D,20240823,000000,155.96,156.71,154.23,155.01,1013931,0
+KEYS.US,D,20240826,000000,155.14,155.88,153.665,154.12,944721,0
+KEYS.US,D,20240827,000000,153.1,155.6,152.26,154.1,796733,0
+KEYS.US,D,20240828,000000,154.1,154.64,151.73,152.59,752366,0
+KEYS.US,D,20240829,000000,153.93,155.06,152.56,152.82,1073647,0
+KEYS.US,D,20240830,000000,154.28,155,152.9,154.12,1539562,0
+KEYS.US,D,20240903,000000,152.85,153.28,147.275,148.05,1120849,0
+KEYS.US,D,20240904,000000,147.2,149.34,147.11,149.12,1015786,0
+KEYS.US,D,20240905,000000,148.13,148.52,146.63,147.07,744662,0
+KEYS.US,D,20240906,000000,146.96,147.78,143.05,143.11,907360,0
+KEYS.US,D,20240909,000000,144.68,147.17,144.2725,145.82,1015651,0
+KEYS.US,D,20240910,000000,145.68,147.65,144.38,147.38,843435,0
+KEYS.US,D,20240911,000000,146.78,148.67,143.98,148.17,791120,0
+KEYS.US,D,20240912,000000,148.34,149.6399,146.78,148.42,561787,0
+KEYS.US,D,20240913,000000,148.83,151.1523,148.77,150.04,640555,0
+KEYS.US,D,20240916,000000,149.51,150.305,148.56,149.48,607090,0
+KEYS.US,D,20240917,000000,150.84,151.83,149.34,150.49,496944,0
+KEYS.US,D,20240918,000000,150.88,152.73,149.07,150.21,616935,0
+KEYS.US,D,20240919,000000,154.2,156.35,153.6,155.38,1023952,0
+KEYS.US,D,20240920,000000,154.21,154.8,151.88,152.42,1806408,0
+KEYS.US,D,20240923,000000,152.92,153.06,151.0718,151.56,1024503,0
+KEYS.US,D,20240924,000000,152.81,154.37,152.05,154.09,800992,0
+KEYS.US,D,20240925,000000,153.61,154.52,151.985,152.73,748683,0
+KEYS.US,D,20240926,000000,156.52,158.75,155.475,158.64,1175107,0
+KEYS.US,D,20240927,000000,159,160.71,158,158.7,1018858,0
+KEYS.US,D,20240930,000000,157.89,159.7,157.16,158.93,918280,0
+KEYS.US,D,20241001,000000,158.34,158.34,153.675,154.71,973488,0
+KEYS.US,D,20241002,000000,154.5,157.15,153.76,155.69,689929,0
+KEYS.US,D,20241003,000000,154.53,155.09,152.62,154.57,602692,0
+KEYS.US,D,20241004,000000,157.18,157.261,154.93,156.38,667589,0
+KEYS.US,D,20241007,000000,155.07,156.5,154.85,155.99,989988,0
+KEYS.US,D,20241008,000000,156.04,156.39,154.63,155.58,804751,0
+KEYS.US,D,20241009,000000,156.18,160.17,155.655,158.11,1025224,0
+KEYS.US,D,20241010,000000,156.17,157.89,155.51,157.51,673776,0
+KEYS.US,D,20241011,000000,157.2,159.86,157.2,159.01,653846,0
+KEYS.US,D,20241014,000000,159,159.33,157.69,158.96,1348644,0
+KEYS.US,D,20241015,000000,159.41,162.4199,156.6825,158.06,2345751,0
+KEYS.US,D,20241016,000000,158.69,159.76,157.13,157.25,959735,0
+KEYS.US,D,20241017,000000,157.97,158.81,157.43,158.17,893475,0
+KEYS.US,D,20241018,000000,159.44,161,158.29,159.95,940769,0
+KEYS.US,D,20241021,000000,159.2,159.34,157.06,157.82,851288,0
+KEYS.US,D,20241022,000000,156.93,157.51,153.05,155.36,916483,0
+KEYS.US,D,20241023,000000,155,155.62,151.44,153.35,621481,0
+KEYS.US,D,20241024,000000,154.2,154.685,152.94,153.75,587113,0
+KEYS.US,D,20241025,000000,154.9,156.46,154.855,155.98,795947,0
+KEYS.US,D,20241028,000000,157.52,157.72,155.7,155.73,733728,0
+KEYS.US,D,20241029,000000,155.58,156.805,155.22,155.27,1009719,0
+KEYS.US,D,20241030,000000,154.24,154.8,151.96,151.98,918890,0
+KEYS.US,D,20241031,000000,151,151.19,148.37,149.01,864148,0
+KEYS.US,D,20241101,000000,150.08,152.66,149.85,151.55,1014004,0
+KEYS.US,D,20241104,000000,154.395,155.79,153.41,153.56,1127427,0
+KEYS.US,D,20241105,000000,153.69,155.39,152.61,154.89,1043084,0
+KEYS.US,D,20241106,000000,160.74,162.34,158.67,161.85,1729915,0
+KEYS.US,D,20241107,000000,162.51,165.355,162.06,165.18,1147399,0
+KEYS.US,D,20241108,000000,164.3,165.52,163.215,165.42,844267,0
+KEYS.US,D,20241111,000000,164.39,166.28,162.11,163.74,903642,0
+KEYS.US,D,20241112,000000,163.25,164.32,160.66,161.21,743206,0
+KEYS.US,D,20241113,000000,160.49,160.63,156.51,157.3,1299785,0
+KEYS.US,D,20241114,000000,157.7,157.7,153.02,153.68,1223400,0
+KEYS.US,D,20241115,000000,151.05,152.7899,149.265,149.37,1282196,0
+KEYS.US,D,20241118,000000,149.56,151.6,148.43,151.42,1937449,0
+KEYS.US,D,20241119,000000,148.72,152.58,147.895,152.13,2278262,0
+KEYS.US,D,20241120,000000,165.21,168.4599,159,165.48,3223438,0
+KEYS.US,D,20241121,000000,165.85,170.522,162.83,170.43,1917386,0
+KEYS.US,D,20241122,000000,169.6,171.05,168.25,170.28,1424466,0
+KEYS.US,D,20241125,000000,171.5,175.39,170.54,171.68,5733273,0
+KEYS.US,D,20241126,000000,172.01,173.067,170.55,171.91,1404283,0
+KEYS.US,D,20241127,000000,170.75,172.41,168.26,168.61,1203867,0
+KEYS.US,D,20241129,000000,168.9,171.45,168.8,170.84,737030,0
+KEYS.US,D,20241202,000000,170,172.93,168.39,171.59,1271524,0
+KEYS.US,D,20241203,000000,171.49,172.135,169.97,171,995684,0
+KEYS.US,D,20241204,000000,171.05,173.59,170.935,172.26,880568,0
+KEYS.US,D,20241205,000000,171.47,172.5,169.52,169.63,821481,0
+KEYS.US,D,20241206,000000,169.7,172.5,169.41,171.73,940466,0
+KEYS.US,D,20241209,000000,171.7,174.055,171.7,172.53,747839,0
+KEYS.US,D,20241210,000000,172.53,172.53,168.8,168.9,1150565,0
+KEYS.US,D,20241211,000000,169.475,170.13,167.74,167.76,1032433,0
+KEYS.US,D,20241212,000000,166.56,169.16,166.56,168.35,953707,0
+KEYS.US,D,20241213,000000,168,168.79,165.54,166.5,754550,0
+KEYS.US,D,20241216,000000,169.555,172.2378,168.7,170.88,1466882,0
+KEYS.US,D,20241217,000000,169.2,170.3312,165.18,166.3,1343098,0
+KEYS.US,D,20241218,000000,165.72,168.18,160,160.21,1281302,0
+KEYS.US,D,20241219,000000,160.64,162.28,158.82,159.85,1111001,0
+KEYS.US,D,20241220,000000,159.08,163.32,159.08,163.22,4540161,0
+KEYS.US,D,20241223,000000,161.34,163.16,161.34,162.71,814052,0
+KEYS.US,D,20241224,000000,162.21,163.89,162.1,163.86,273816,0
+KEYS.US,D,20241226,000000,163,165.2,162.73,164.63,437492,0
+KEYS.US,D,20241227,000000,163.2,164.6,161.54,162.91,624189,0
+KEYS.US,D,20241230,000000,160.7864,162.2,158.81,161.17,515524,0
+KEYS.US,D,20241231,000000,161.845,162.1375,160.3001,160.63,503077,0
+KEYS.US,D,20250102,000000,162.545,162.68,158.74,160.84,724672,0
+KEYS.US,D,20250103,000000,161.88,164.1299,160.5501,163.8,668639,0
+KEYS.US,D,20250106,000000,165.14,167.75,164.6,165.25,714093,0
+KEYS.US,D,20250107,000000,166.96,168.47,164.72,166.13,897914,0
+KEYS.US,D,20250108,000000,164.33,165.8,163.055,164.89,665013,0
+KEYS.US,D,20250110,000000,162.48,163.4,160.6085,161.31,722820,0
+KEYS.US,D,20250113,000000,159.05,162.11,159.0175,161.11,709175,0
+KEYS.US,D,20250114,000000,162.14,165.335,162.14,164.26,832533,0
+KEYS.US,D,20250115,000000,166.11,168.15,164.175,165.34,606395,0
+KEYS.US,D,20250116,000000,165.985,166.59,164.355,165.08,427850,0
+KEYS.US,D,20250117,000000,166.785,167.57,165.55,165.69,692972,0
+KEYS.US,D,20250121,000000,167.411,171.98,167.03,170.97,904570,0
+KEYS.US,D,20250122,000000,171.65,173.82,171.4,172.72,966896,0
+KEYS.US,D,20250123,000000,171.4,173.65,171.09,173.17,651942,0
+KEYS.US,D,20250124,000000,172.805,173.4935,171.92,172.88,709445,0
+KEYS.US,D,20250127,000000,169.02,171.525,166.1,168.65,1581880,0
+KEYS.US,D,20250128,000000,168.505,168.84,164.55,167.92,1036290,0
+KEYS.US,D,20250129,000000,167.61,170.1,167.61,168.33,1135907,0
+KEYS.US,D,20250130,000000,170.655,171.58,168.745,170.52,703393,0
+KEYS.US,D,20250131,000000,171.625,180.26,171.25,178.35,1721464,0
+KEYS.US,D,20250203,000000,173.435,177.9,172.55,176.32,1241560,0
+KEYS.US,D,20250204,000000,174.25,177.65,173.5,175.97,1189045,0
+KEYS.US,D,20250205,000000,177.76,178.08,175.42,177.52,695565,0
+KEYS.US,D,20250206,000000,177.71,178.725,176.63,177.59,770383,0
+KEYS.US,D,20250207,000000,177.78,178.39,173.6801,174.32,1129279,0
+KEYS.US,D,20250210,000000,176.025,177.47,174.87,177.28,1202754,0
+KEYS.US,D,20250211,000000,176,178.53,175.615,176.56,695011,0
+KEYS.US,D,20250212,000000,174.56,177.88,173.0694,177.74,784815,0
+KEYS.US,D,20250213,000000,176.5,179.47,176.45,179.3,632144,0
+KEYS.US,D,20250214,000000,179.29,184.35,178.97,183.46,1337408,0
+KEYS.US,D,20250218,000000,184.84,185.12,182.555,184.69,1173766,0
+KEYS.US,D,20250219,000000,183.16,186.1999,183.16,185.11,923866,0
+KEYS.US,D,20250220,000000,184.625,185.68,183.55,184.9,700598,0
+KEYS.US,D,20250221,000000,184.68,185.23,174.47,175.45,1847360,0
+KEYS.US,D,20250224,000000,176.365,176.365,171,173.47,1484138,0
+KEYS.US,D,20250225,000000,171.825,173.15,167.5,172.17,1962576,0
+KEYS.US,D,20250226,000000,161.72,165.89,158.02,160.36,3025855,0
+KEYS.US,D,20250227,000000,161.5,164.38,158.08,158.21,1623157,0
+KEYS.US,D,20250228,000000,159.01,159.61,155.52,159.53,1775712,0
+KEYS.US,D,20250303,000000,160.97,162.65,155.457,155.89,1231472,0
+KEYS.US,D,20250304,000000,154.76,156.34,152.46,153.1,1334513,0
+KEYS.US,D,20250305,000000,153.335,156.9,151.99,156.48,882978,0
+KEYS.US,D,20250306,000000,153.78,156.87,152.335,154.52,1258520,0
+KEYS.US,D,20250307,000000,154.53,156.78,151.895,155.89,1000579,0
+KEYS.US,D,20250310,000000,153.08,154.69,151.32,152.89,1403638,0
+KEYS.US,D,20250311,000000,152.305,152.8267,148.88,149.84,1523133,0
+KEYS.US,D,20250312,000000,151.455,152.68,148.74,149.94,899385,0
+KEYS.US,D,20250313,000000,149.34,150.5,147.15,148.16,915230,0
+KEYS.US,D,20250314,000000,150,152.2,147.99,152.03,758417,0
+KEYS.US,D,20250317,000000,151.25,155.29,150.765,154.24,584686,0
+KEYS.US,D,20250318,000000,153.415,153.77,152.01,152.73,664768,0
+KEYS.US,D,20250319,000000,153.58,157.55,152.9925,155.47,946778,0
+KEYS.US,D,20250320,000000,154.585,156.75,154.17,155.13,714415,0
+KEYS.US,D,20250321,000000,153.25,155,152.17,154.56,1244219,0
+KEYS.US,D,20250324,000000,157.175,159.24,156.665,158.72,737790,0
+KEYS.US,D,20250325,000000,158.875,159.57,156.96,158.47,657868,0
+KEYS.US,D,20250326,000000,159,159.1005,155.43,156.4,566069,0
+KEYS.US,D,20250327,000000,155.55,156.35,152.885,155.15,742493,0
+KEYS.US,D,20250328,000000,154.415,155,149.53,150.33,767570,0
+KEYS.US,D,20250331,000000,147.235,150.74,143.98,149.77,1442402,0
+KEYS.US,D,20250401,000000,149.115,151.38,148.03,150.04,635549,0
+KEYS.US,D,20250402,000000,148.12,152.58,147.945,151.71,819454,0
+KEYS.US,D,20250403,000000,146.31,146.31,134.2178,135.73,1319706,0
+KEYS.US,D,20250404,000000,131.575,133.77,123.9,127.02,2107428,0
+KEYS.US,D,20250407,000000,123.005,134.9,121.43,129.89,1801124,0
+KEYS.US,D,20250408,000000,133.365,135.96,125.01,127.96,1221501,0
+KEYS.US,D,20250409,000000,127.08,143.77,126.04,142.5,2011275,0
+KEYS.US,D,20250410,000000,137.325,137.68,129.26,133.41,1364588,0
+KEYS.US,D,20250411,000000,132.38,134.45,129.295,133.59,1590999,0
+KEYS.US,D,20250414,000000,136.78,138.4,134.83,136.39,1322555,0
+KEYS.US,D,20250415,000000,136.855,139.08,136.195,136.89,709117,0
+KEYS.US,D,20250416,000000,135.09,136.525,132.63,134.79,1016385,0
+KEYS.US,D,20250417,000000,134.98,136.945,134.79,135.46,707766,0
+KEYS.US,D,20250421,000000,133.385,133.8324,129.878,131.88,778463,0
+KEYS.US,D,20250422,000000,133.33,135.97,133.33,135.11,707950,0
+KEYS.US,D,20250423,000000,140.96,143.74,136.825,137.29,911912,0
+KEYS.US,D,20250424,000000,137.35,144.17,137.09,143.79,1825646,0
+KEYS.US,D,20250425,000000,143.34,144.17,141.8,144.01,802138,0
+KEYS.US,D,20250428,000000,143.955,145.22,141.68,143.94,734831,0
+KEYS.US,D,20250429,000000,143.035,145.46,142.825,144.55,646449,0
+KEYS.US,D,20250430,000000,140.7271,145.98,140.7271,145.4,1122102,0
+KEYS.US,D,20250501,000000,146.5,147.535,144.86,145.54,920453,0
+KEYS.US,D,20250502,000000,148.265,150.27,147.56,148.52,979411,0
+KEYS.US,D,20250505,000000,146.86,148.585,146.625,147.29,715809,0
+KEYS.US,D,20250506,000000,145.835,147.55,145.505,146.54,563746,0
+KEYS.US,D,20250507,000000,146.23,149.75,146.23,149.55,963462,0
+KEYS.US,D,20250508,000000,150.52,154.08,150.52,152.24,830143,0
+KEYS.US,D,20250509,000000,153.025,154.51,152.52,154.12,784536,0
+KEYS.US,D,20250512,000000,161.395,162.93,160.47,162.63,1062644,0
+KEYS.US,D,20250513,000000,163.035,165.965,162.95,165.06,781609,0
+KEYS.US,D,20250514,000000,164.23,165.65,163.47,164.46,847411,0
+KEYS.US,D,20250515,000000,163.855,164.94,163,164.78,704384,0
+KEYS.US,D,20250516,000000,164.345,165.85,163.86,165.4,810936,0
+KEYS.US,D,20250519,000000,162.285,163.58,162.09,162.77,1042740,0
+KEYS.US,D,20250520,000000,161.42,163.7,160.4,162.8,1839900,0
+KEYS.US,D,20250521,000000,171.32,174.98,161.51,162.47,2412614,0
+KEYS.US,D,20250522,000000,161.265,162.72,159.79,161.74,1158125,0
+KEYS.US,D,20250523,000000,158.44,160.63,157.8501,160.03,874740,0
+KEYS.US,D,20250527,000000,161.02,162.79,160.82,162.26,795945,0
+KEYS.US,D,20250528,000000,162.455,162.7,157.85,158.54,1315434,0
+KEYS.US,D,20250529,000000,160.26,160.2974,157.46,158.66,973731,0
+KEYS.US,D,20250530,000000,157.955,158.52,155.2,157.04,2098192,0
+KEYS.US,D,20250602,000000,157.735,158.39,155.64,158.36,861867,0
+KEYS.US,D,20250603,000000,158.125,161.38,157.83,160.79,923372,0
+KEYS.US,D,20250604,000000,161.085,161.78,159.51,161.06,689654,0
+KEYS.US,D,20250605,000000,161.465,161.48,158.66,159.83,693774,0
+KEYS.US,D,20250606,000000,161.88,162.545,160.98,161.95,671815,0
+KEYS.US,D,20250609,000000,162.5,163.99,161.95,162.56,598418,0
+KEYS.US,D,20250610,000000,162.39,164,162.39,163.61,605647,0
+KEYS.US,D,20250611,000000,163.645,163.96,161.9652,162.5,628497,0
+KEYS.US,D,20250612,000000,162.63,163.685,160.9936,162,511201,0
+KEYS.US,D,20250613,000000,158.98,160.5,157.61,158.19,628056,0
+KEYS.US,D,20250616,000000,159.78,162.3,159.78,162.27,815346,0
+KEYS.US,D,20250617,000000,161.4,163.34,160.41,160.49,583506,0
+KEYS.US,D,20250618,000000,161.41,162.6,159.68,160.14,672430,0
+KEYS.US,D,20250620,000000,161,161.31,158.12,159.36,1955880,0
+KEYS.US,D,20250623,000000,158.48,161.12,157.89,161.07,1027566,0
+KEYS.US,D,20250624,000000,162.035,164.74,160.915,164.73,1077241,0
+KEYS.US,D,20250625,000000,165,165.3,163.67,164.12,540694,0
+KEYS.US,D,20250626,000000,164.47,165.85,164.44,164.94,720505,0
+KEYS.US,D,20250627,000000,164.71,165.605,162.69,164.34,1123814,0
+KEYS.US,D,20250630,000000,163.95,165.08,162.96,163.86,1037438,0
+KEYS.US,D,20250701,000000,163.045,166.05,162.05,164.47,948126,0
+KEYS.US,D,20250702,000000,164.165,165.64,162.11,165.52,700505,0
+KEYS.US,D,20250703,000000,166.04,167.39,161.645,167.05,478793,0
+KEYS.US,D,20250707,000000,165.06,167.15,162.24,162.45,744707,0
+KEYS.US,D,20250708,000000,163.475,164.935,162.91,163.51,1048035,0
+KEYS.US,D,20250709,000000,163.74,164.52,161.755,163.9,748542,0
+KEYS.US,D,20250710,000000,164.46,165.86,163.33,164.84,768190,0
+KEYS.US,D,20250711,000000,163.41,164.54,163.25,163.69,734181,0
+KEYS.US,D,20250714,000000,163.39,164.095,161.3,163.34,612137,0
+KEYS.US,D,20250715,000000,164.285,164.69,161.76,161.96,974980,0
+KEYS.US,D,20250716,000000,162.08,162.29,157.905,160.26,778754,0
+KEYS.US,D,20250717,000000,160.32,163.42,160.265,163.06,803236,0
+KEYS.US,D,20250718,000000,163.245,164.11,161.44,162.45,703764,0
+KEYS.US,D,20250721,000000,163.52,164.3,162.78,163,664195,0
+KEYS.US,D,20250722,000000,162.61,165.9,162.33,165.27,692399,0
+KEYS.US,D,20250723,000000,166,168.11,164.76,167.99,755875,0
+KEYS.US,D,20250724,000000,167.135,167.135,164.775,165.61,758350,0
+KEYS.US,D,20250725,000000,164.97,166.735,164.97,166.45,766651,0
+KEYS.US,D,20250728,000000,166.45,167.365,165.83,166.6,651967,0
+KEYS.US,D,20250729,000000,166.55,168.61,165.93,167.01,791693,0
+KEYS.US,D,20250730,000000,168.19,168.7299,166.04,167.55,887058,0
+KEYS.US,D,20250731,000000,166.62,167.65,163.885,163.91,791197,0
+KEYS.US,D,20250801,000000,160.56,161.06,156.13,158.68,853173,0
+KEYS.US,D,20250804,000000,159.635,161.835,158.72,161.72,1028598,0
+KEYS.US,D,20250805,000000,162.97,162.97,158.76,161.32,1014494,0
+KEYS.US,D,20250806,000000,161.63,162.196,159.755,160.75,666555,0
+KEYS.US,D,20250807,000000,162.54,162.99,160,161.25,589624,0
+KEYS.US,D,20250808,000000,162.315,165.92,161.4,164.96,715579,0
+KEYS.US,D,20250811,000000,164.575,165.9,161.25,161.49,744740,0
+KEYS.US,D,20250812,000000,163.1,167.16,161.92,167.09,857808,0
+KEYS.US,D,20250813,000000,167.415,170.54,167.34,170.22,1158526,0
+KEYS.US,D,20250814,000000,168.525,168.525,162.72,164.48,841753,0
+KEYS.US,D,20250815,000000,164,164.55,162.62,163.4,1061160,0
+KEYS.US,D,20250818,000000,163.44,165.38,163.44,164.43,1411273,0
+KEYS.US,D,20250819,000000,164.995,166.2,163.12,163.48,1546324,0
+KEYS.US,D,20250820,000000,155.87,158.88,152.8464,158.51,2598956,0
+KEYS.US,D,20250821,000000,157.98,160.71,157.725,160.59,1209659,0
+KEYS.US,D,20250822,000000,162.45,167.985,161.16,166.87,1035087,0
+KEYS.US,D,20250825,000000,166.69,166.69,164.69,165.32,798049,0
+KEYS.US,D,20250826,000000,165.06,166.745,164.17,164.39,1296654,0
+KEYS.US,D,20250827,000000,164.51,165.38,163.655,165.02,771553,0
+KEYS.US,D,20250828,000000,165.295,166.56,164.72,166.53,958465,0
+KEYS.US,D,20250829,000000,165.555,165.85,163.11,163.43,703377,0
+KEYS.US,D,20250902,000000,161.35,163.88,159.82,163.79,1298537,0
+KEYS.US,D,20250903,000000,163.915,165.94,163.82,165.32,976146,0
+KEYS.US,D,20250904,000000,164.985,166.96,163.97,166.95,816466,0
+KEYS.US,D,20250905,000000,167,169.91,165.82,167.9,957235,0
+KEYS.US,D,20250908,000000,167.48,169.36,166.7,169.29,872185,0
+KEYS.US,D,20250909,000000,169.03,169.235,167.376,169.1,739577,0
+KEYS.US,D,20250910,000000,168.905,170.84,168.905,170.21,1008148,0
+KEYS.US,D,20250911,000000,171,172.99,169.44,172.37,1068979,0
+KEYS.US,D,20250912,000000,171.52,172.31,169.395,170.54,812095,0
+KEYS.US,D,20250915,000000,170.42,172.965,170.42,171.76,598515,0
+KEYS.US,D,20250916,000000,172.025,173.05,171.075,172.07,817580,0
+KEYS.US,D,20250917,000000,172.255,175.1,171.27,172.91,870026,0
+KEYS.US,D,20250918,000000,173.555,177.95,173.555,177.21,798034,0
+KEYS.US,D,20250919,000000,177.75,179.49,175.44,178.15,2324472,0
+KEYS.US,D,20250922,000000,176.85,178.13,174.96,177.82,1121443,0
+KEYS.US,D,20250923,000000,178.07,180.08,177.575,177.9,961105,0
+KEYS.US,D,20250924,000000,177.25,178.045,174.25,174.41,1189791,0
+KEYS.US,D,20250925,000000,171.55,172.8,170.545,172.33,1072949,0
+KEYS.US,D,20250926,000000,172.455,174.135,171.885,173.34,978368,0
+KEYS.US,D,20250929,000000,174.825,175.11,173.06,173.28,989327,0
+KEYS.US,D,20250930,000000,173.97,175.21,173.265,174.92,718354,0
+KEYS.US,D,20251001,000000,174,174.21,172.02,173.1,1141025,0
+KEYS.US,D,20251002,000000,174,175.2,173.04,175.16,1103081,0
+KEYS.US,D,20251003,000000,175.76,176.85,173.23,173.35,914482,0
+KEYS.US,D,20251006,000000,175.33,175.79,173.17,173.34,817951,0
+KEYS.US,D,20251007,000000,174.17,174.67,169.28,170.07,736331,0
+KEYS.US,D,20251008,000000,170.34,172.99,169.905,172.18,904993,0
+KEYS.US,D,20251009,000000,172.215,172.95,170,171.1,673672,0
+KEYS.US,D,20251010,000000,167.37,169.5175,158.79,159.49,1678025,0
+KEYS.US,D,20251013,000000,162.21,164.69,161.335,163.35,1191338,0
+KEYS.US,D,20251014,000000,160.865,166.29,160.51,164.84,948688,0
+KEYS.US,D,20251015,000000,166.69,167.17,163.36,164.84,1479749,0
+KEYS.US,D,20251016,000000,164.82,166.15,161.54,162.41,1341636,0
+KEYS.US,D,20251017,000000,161.165,163,161.165,162.19,794958,0
+KEYS.US,D,20251020,000000,163.28,165.68,163.28,164.75,864444,0
+KEYS.US,D,20251021,000000,164.47,168.6,164.4,167.34,732526,0
+KEYS.US,D,20251022,000000,166.43,168.1999,163.32,164.69,998205,0
+KEYS.US,D,20251023,000000,165.53,168.79,164.53,168.38,991027,0
+KEYS.US,D,20251024,000000,170.94,171.135,169.38,169.47,666608,0
+KEYS.US,D,20251027,000000,169.19,169.19,165.82,167.77,1769123,0
+KEYS.US,D,20251028,000000,166.915,170.5,165.06,170.04,1280242,0
+KEYS.US,D,20251029,000000,171.71,173.07,169.395,170.47,1335409,0
+KEYS.US,D,20251030,000000,169.685,176.83,169.685,175.37,1685221,0
+KEYS.US,D,20251031,000000,176.84,184.46,176.21,182.96,2409491,0
+KEYS.US,D,20251103,000000,182.56,187.11,181.49,186.18,2182417,0
+KEYS.US,D,20251104,000000,183.335,183.335,178.525,179.1,1327195,0
+KEYS.US,D,20251105,000000,179.03,187.12,178.635,185.85,1629247,0
+KEYS.US,D,20251106,000000,186.31,187.67,182.425,185.05,1030037,0
+KEYS.US,D,20251107,000000,182.67,184.08,177.205,180.87,1297471,0
+KEYS.US,D,20251110,000000,183.37,185,182,183.51,1031162,0
+KEYS.US,D,20251111,000000,183.96,184.41,181.36,182.46,1186061,0
+KEYS.US,D,20251112,000000,183.515,185.9,183.515,184.05,999154,0
+KEYS.US,D,20251113,000000,182.985,184.11,177.27,178.37,1007066,0
+KEYS.US,D,20251114,000000,175.665,180.76,175.37,179.06,1191862,0
+KEYS.US,D,20251117,000000,178,178.38,173.3878,175.51,987866,0
+KEYS.US,D,20251118,000000,173.885,177.11,172.375,174.73,812678,0
+KEYS.US,D,20251119,000000,172,176.89,172,174.61,821963,0
+KEYS.US,D,20251120,000000,177.7,179.57,168.97,169.67,1199642,0
+KEYS.US,D,20251121,000000,170.84,173.53,167.23,172.71,2184041,0
+KEYS.US,D,20251124,000000,173.535,180.04,173.3575,177.67,2827997,0
+KEYS.US,D,20251125,000000,200.5,201.5,188.56,195.46,3898493,0
+KEYS.US,D,20251126,000000,195,196.94,193.01,196.19,1641410,0
+KEYS.US,D,20251128,000000,196.5,199.5,195.995,197.95,829711,0
+KEYS.US,D,20251201,000000,196.4,198.975,196.4,197.54,979762,0
+KEYS.US,D,20251202,000000,198,202.17,197.6601,201.4,1357417,0
+KEYS.US,D,20251203,000000,200.505,206.85,199.434,206.61,1157125,0
+KEYS.US,D,20251204,000000,206.31,209.87,205.85,209.07,1102972,0
+KEYS.US,D,20251205,000000,209.4,211.57,208.804,210.49,1159985,0
+KEYS.US,D,20251208,000000,211.68,212.925,208.37,209.62,1001481,0
+KEYS.US,D,20251209,000000,208.935,212.36,208.935,210.46,1012638,0
+KEYS.US,D,20251210,000000,209.73,214.43,209.73,212.78,1199004,0
+KEYS.US,D,20251211,000000,212.5,214.58,210.4967,214.14,756359,0
+KEYS.US,D,20251212,000000,214.06,214.06,208.07,208.81,1151447,0
+KEYS.US,D,20251215,000000,210.155,210.52,206.48,207.48,909609,0
+KEYS.US,D,20251216,000000,207.515,208.02,203.74,204.87,1274695,0
+KEYS.US,D,20251217,000000,204.98,207.2,196.39,198.53,1798262,0
+KEYS.US,D,20251218,000000,201.685,203.86,197.92,199.53,1461686,0
+KEYS.US,D,20251219,000000,199.735,203.99,199.735,202.47,2985162,0
+KEYS.US,D,20251222,000000,204.35,205.5,203.44,203.71,782132,0
+KEYS.US,D,20251223,000000,203.225,205.755,202,205.25,752570,0
+KEYS.US,D,20251224,000000,205.09,207.58,205.09,205.33,434755,0
+KEYS.US,D,20251226,000000,205.01,206.5,204.86,206.04,462865,0
+KEYS.US,D,20251229,000000,204.945,207.59,204.75,206.85,653750,0
+KEYS.US,D,20251230,000000,206.84,207.82,205.64,206.01,592146,0
+KEYS.US,D,20251231,000000,205.75,206.71,203.08,203.19,599862,0
+KEYS.US,D,20260102,000000,203.72,207.05,203.72,206.59,632699,0
+KEYS.US,D,20260105,000000,207.625,211.5,207.57,208.82,846976,0
+KEYS.US,D,20260106,000000,208.08,214.4,206.83,213.64,1003542,0
+KEYS.US,D,20260107,000000,213,213.81,211.06,212.32,1136427,0
+KEYS.US,D,20260108,000000,211.34,213.14,205.19,206.67,1386929,0
+KEYS.US,D,20260109,000000,207.795,210.58,206.2,207.3,718569,0
+KEYS.US,D,20260112,000000,206.125,209.33,205,208.73,884381,0
+KEYS.US,D,20260113,000000,208.565,211,208.01,209.3,1156483,0
+KEYS.US,D,20260114,000000,209.09,212.155,208.47,209.4,1005208,0
+KEYS.US,D,20260115,000000,212.595,218.15,211.82,214.5,1462366,0
+KEYS.US,D,20260116,000000,215,216.51,212.2,214.2,1109793,0
+KEYS.US,D,20260120,000000,209.95,215.41,206.492,211.96,1005036,0
+KEYS.US,D,20260121,000000,212.335,216.75,211.53,216.69,987540,0
+KEYS.US,D,20260122,000000,218.24,220.115,214.465,215.72,832272,0
+KEYS.US,D,20260123,000000,214.99,216.975,211.97,212.94,796893,0
+KEYS.US,D,20260126,000000,213.47,215.99,212.425,214.36,795332,0
+KEYS.US,D,20260127,000000,215.35,218.27,213.18,217.82,1001632,0
+KEYS.US,D,20260128,000000,218.94,221.59,216.97,221.5,1458300,0
+KEYS.US,D,20260129,000000,223.8,225,217.855,221.17,1195950,0
+KEYS.US,D,20260130,000000,218.845,221.685,214.9,216.33,1157918,0
+KEYS.US,D,20260202,000000,216.52,224.695,215.92,223.26,1030731,0
+KEYS.US,D,20260203,000000,225,228,222.42,227.16,1308550,0
+KEYS.US,D,20260204,000000,227.115,232.92,217.6201,221.6,1833284,0
+KEYS.US,D,20260205,000000,218.94,223.2091,214.49,221.52,784579,0
+KEYS.US,D,20260206,000000,225.84,231.09,224.595,230.95,965218,0
+KEYS.US,D,20260209,000000,229.545,237.01,229.545,235.93,1371939,0
+KEYS.US,D,20260210,000000,236.005,237.966,233.71,235,975294,0
+KEYS.US,D,20260211,000000,236,239.16,234.41,238.02,969070,0
+KEYS.US,D,20260212,000000,239.4,242.62,228.695,229.48,1429664,0
+KEYS.US,D,20260213,000000,228.35,235.7999,228.35,233.51,825819,0
+KEYS.US,D,20260217,000000,232.575,236.38,229.72,234.39,1121368,0
+KEYS.US,D,20260218,000000,237.32,243,236.53,239.83,1033906,0
diff --git a/daily/us/nyse stocks/1/kgld.us.txt b/daily/us/nyse stocks/1/kgld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0372b98baaaff5f8fbcdfe8eaf6fdf516718ef90
--- /dev/null
+++ b/daily/us/nyse stocks/1/kgld.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KGLD.US,D,20250709,000000,24.8099,24.92,24.775,24.775,993,0
+KGLD.US,D,20250710,000000,24.7939,24.89,24.7939,24.89,1401,0
+KGLD.US,D,20250714,000000,25.09,25.09,25.0231,25.0231,874,0
+KGLD.US,D,20250715,000000,24.96,25.04,24.87,24.9119,926,0
+KGLD.US,D,20250716,000000,25.22,25.22,25.0493,25.0493,230,0
+KGLD.US,D,20250717,000000,24.92,25.04,24.895,24.9952,2698,0
+KGLD.US,D,20250722,000000,25.47,25.52,25.47,25.495,646,0
+KGLD.US,D,20250723,000000,25.4299,25.43,25.3147,25.3147,792,0
+KGLD.US,D,20250725,000000,24.97,25.0156,24.97,25.0156,584,0
+KGLD.US,D,20250728,000000,24.76,24.91,24.76,24.8816,1363,0
+KGLD.US,D,20250730,000000,24.65,24.65,24.55,24.55,3340,0
+KGLD.US,D,20250731,000000,24.705,24.7399,24.6672,24.6672,540,0
+KGLD.US,D,20250801,000000,25.16,25.4,25.1,25.2027,2074,0
+KGLD.US,D,20250804,000000,25.2926,25.39,25.2926,25.3559,1742,0
+KGLD.US,D,20250805,000000,25.39,25.45,25.31,25.3998,4433,0
+KGLD.US,D,20250806,000000,25.07,25.17,25.0515,25.0751,6338,0
+KGLD.US,D,20250807,000000,25.46,25.46,25.1945,25.2989,6648,0
+KGLD.US,D,20250808,000000,25.27,25.51,25.2499,25.3051,7401,0
+KGLD.US,D,20250811,000000,25.14,25.14,25.02,25.0508,21734,0
+KGLD.US,D,20250812,000000,25.05,25.05,24.95,25.0347,5075,0
+KGLD.US,D,20250813,000000,25.13,25.13,25.0835,25.1,4279,0
+KGLD.US,D,20250814,000000,25.08,25.08,24.9783,25.0098,6724,0
+KGLD.US,D,20250815,000000,25.0028,25.06,24.93,25.02,10994,0
+KGLD.US,D,20250818,000000,25.28,25.28,25.02,25.04,105344,0
+KGLD.US,D,20250819,000000,25.65,25.83,24.884,24.9,110723,0
+KGLD.US,D,20250820,000000,25.15,25.15,25.03,25.0842,43328,0
+KGLD.US,D,20250821,000000,25.0645,25.16,25.01,25.02,36094,0
+KGLD.US,D,20250822,000000,25.02,25.23,24.98,25.209,24447,0
+KGLD.US,D,20250825,000000,25.26,25.39,25.18,25.205,60570,0
+KGLD.US,D,20250826,000000,25.26,25.46,25.24,25.3148,12875,0
+KGLD.US,D,20250827,000000,25.32,25.35,25.26,25.35,13947,0
+KGLD.US,D,20250828,000000,25.41,25.61,25.41,25.51,7929,0
+KGLD.US,D,20250829,000000,25.5,25.64,25.48,25.64,18121,0
+KGLD.US,D,20250902,000000,32.4,32.4,25.72,25.99,68886,0
+KGLD.US,D,20250903,000000,25.92,25.94,25.8,25.88,44574,0
+KGLD.US,D,20250904,000000,25.8574,25.93,25.8,25.87,31905,0
+KGLD.US,D,20250905,000000,25.96,26.04,25.96,26.04,23469,0
+KGLD.US,D,20250908,000000,26.2,26.355,26.2,26.3047,19157,0
+KGLD.US,D,20250909,000000,26.52,26.55,26.25,26.25,13681,0
+KGLD.US,D,20250910,000000,26.42,26.43,26.35,26.4,9968,0
+KGLD.US,D,20250911,000000,26.22,26.33,26.22,26.32,20369,0
+KGLD.US,D,20250912,000000,26.46,26.48,26.37,26.3972,15993,0
+KGLD.US,D,20250915,000000,26.53,26.6999,26.488,26.68,30882,0
+KGLD.US,D,20250916,000000,26.79,26.835,26.68,26.7356,35149,0
+KGLD.US,D,20250917,000000,26.72,26.82,26.57,26.62,20487,0
+KGLD.US,D,20250918,000000,26.534,26.6,26.29,26.5,41970,0
+KGLD.US,D,20250919,000000,26.58,26.85,26.57,26.85,15270,0
+KGLD.US,D,20250922,000000,27.25,27.35,27.09,27.25,32747,0
+KGLD.US,D,20250923,000000,27.5358,27.57,27.3016,27.42,30450,0
+KGLD.US,D,20250924,000000,27.42,27.58,27.0494,27.18,52844,0
+KGLD.US,D,20250925,000000,27.19,27.3999,27.05,27.31,35275,0
+KGLD.US,D,20250926,000000,27.46,27.67,27.32,27.53,18716,0
+KGLD.US,D,20250929,000000,27.96,27.99,27.85,27.99,42958,0
+KGLD.US,D,20250930,000000,27.83,28.15,27.83,28.15,38374,0
+KGLD.US,D,20251001,000000,28.25,28.28,28.16,28.25,39981,0
+KGLD.US,D,20251002,000000,28.4,28.56,27.952,28.23,32594,0
+KGLD.US,D,20251003,000000,28.42,28.57,28.34,28.44,36003,0
+KGLD.US,D,20251006,000000,28.79,28.98,28.7242,28.875,57045,0
+KGLD.US,D,20251007,000000,29.21,29.21,28.895,28.99,45356,0
+KGLD.US,D,20251008,000000,29,29,28.87,28.95,34353,0
+KGLD.US,D,20251009,000000,28.95,29.01,28.2499,28.46,28286,0
+KGLD.US,D,20251010,000000,28.695,28.902,28.4613,28.81,51216,0
+KGLD.US,D,20251013,000000,29.475,29.7699,29.396,29.76,54188,0
+KGLD.US,D,20251014,000000,30,30.18,29.6,29.89,61109,0
+KGLD.US,D,20251015,000000,30.215,30.36,30.19,30.36,34962,0
+KGLD.US,D,20251016,000000,30.61,31,30.57,31,49734,0
+KGLD.US,D,20251017,000000,31.11,31.19,30.22,30.4,74338,0
+KGLD.US,D,20251020,000000,31,31.57,30.71,31.57,47102,0
+KGLD.US,D,20251021,000000,30.24,30.4309,29.13,29.32,66661,0
+KGLD.US,D,20251022,000000,28.92,29.38,28.5,29.38,64920,0
+KGLD.US,D,20251023,000000,29.7203,29.77,29.5,29.5,22301,0
+KGLD.US,D,20251024,000000,29.4515,29.64,29.34,29.3865,18420,0
+KGLD.US,D,20251027,000000,28.76,28.81,28.15,28.37,78436,0
+KGLD.US,D,20251028,000000,27.5112,28.15,27.5112,28.07,87265,0
+KGLD.US,D,20251029,000000,28.6687,28.7,27.71,27.91,188823,0
+KGLD.US,D,20251030,000000,28.25,28.75,28.11,28.7,24186,0
+KGLD.US,D,20251031,000000,28.79,28.84,28.3116,28.61,20842,0
+KGLD.US,D,20251103,000000,28.6235,28.7606,28.55,28.68,28535,0
+KGLD.US,D,20251104,000000,28.15,28.44,28.0001,28.21,54257,0
+KGLD.US,D,20251105,000000,28.175,28.44,28.09,28.24,29528,0
+KGLD.US,D,20251106,000000,28.32,28.32,28.118,28.2,22788,0
+KGLD.US,D,20251107,000000,28.21,28.5,28.2,28.28,28620,0
+KGLD.US,D,20251110,000000,29.09,29.12,28.7,29.03,32730,0
+KGLD.US,D,20251111,000000,29.41,29.41,28.99,29.2,33614,0
+KGLD.US,D,20251112,000000,29.25,29.7,29.17,29.61,28133,0
+KGLD.US,D,20251113,000000,29.88,29.88,29.308,29.4,23866,0
+KGLD.US,D,20251114,000000,28.502,29.09,28.502,29.04,26814,0
+KGLD.US,D,20251117,000000,28.71,28.95,28.47,28.67,31043,0
+KGLD.US,D,20251118,000000,28.94,29,28.67,28.86,29365,0
+KGLD.US,D,20251119,000000,29.2312,29.37,28.87,28.97,17262,0
+KGLD.US,D,20251120,000000,29.2,29.2,28.72,28.98,19820,0
+KGLD.US,D,20251121,000000,28.74,29.12,28.74,28.91,19660,0
+KGLD.US,D,20251124,000000,28.9702,29.38,28.8941,29.38,36522,0
+KGLD.US,D,20251125,000000,29.345,29.53,29.209,29.38,43766,0
+KGLD.US,D,20251126,000000,29.48,29.64,29.39,29.57,31529,0
+KGLD.US,D,20251128,000000,29.785,29.99,29.785,29.99,24889,0
+KGLD.US,D,20251201,000000,30.2,30.2,30,30.19,59980,0
+KGLD.US,D,20251202,000000,30.11,30.11,29.65,29.89,59254,0
+KGLD.US,D,20251203,000000,29.83,29.835,29.56,29.67,14842,0
+KGLD.US,D,20251204,000000,29.72,29.75,29.55,29.7,28981,0
+KGLD.US,D,20251205,000000,29.8518,29.98,29.6623,29.71,19930,0
+KGLD.US,D,20251208,000000,29.63,29.705,29.46,29.59,21837,0
+KGLD.US,D,20251209,000000,29.55,29.81,29.55,29.789,16113,0
+KGLD.US,D,20251210,000000,29.6,29.9983,29.575,29.99,21115,0
+KGLD.US,D,20251211,000000,29.8536,30.25,29.85,30.1775,68685,0
+KGLD.US,D,20251212,000000,30.65,30.66,30.11,30.38,23168,0
+KGLD.US,D,20251215,000000,30.68,30.7,30.37,30.54,82135,0
+KGLD.US,D,20251216,000000,30.75,30.75,30.37,30.54,65254,0
+KGLD.US,D,20251217,000000,30.708,30.8,30.61,30.79,27967,0
+KGLD.US,D,20251218,000000,30.75,31,30.505,30.74,53707,0
+KGLD.US,D,20251219,000000,30.6765,30.91,30.6299,30.79,34498,0
+KGLD.US,D,20251222,000000,31.3231,31.57,31.3231,31.57,70076,0
+KGLD.US,D,20251223,000000,31.76,32.02,31.43,32.02,53551,0
+KGLD.US,D,20251224,000000,31.93,31.93,31.59,31.87,26682,0
+KGLD.US,D,20251226,000000,32.2861,32.4198,32.09,32.2719,74405,0
+KGLD.US,D,20251229,000000,31.12,31.22,30.5,30.78,116468,0
+KGLD.US,D,20251230,000000,31.0325,31.07,30.75,30.77,66936,0
+KGLD.US,D,20251231,000000,30.74,30.8,30.465,30.52,48926,0
+KGLD.US,D,20260102,000000,30.81,30.98,30.5,30.59,83494,0
+KGLD.US,D,20260105,000000,31.33,31.58,31.26,31.56,109880,0
+KGLD.US,D,20260106,000000,31.7156,31.965,31.71,31.95,57217,0
+KGLD.US,D,20260107,000000,31.41,31.4264,31.07,31.32,44749,0
+KGLD.US,D,20260108,000000,31.07,31.49,31.04,31.47,45914,0
+KGLD.US,D,20260109,000000,31.54,31.7099,31.45,31.69,40259,0
+KGLD.US,D,20260112,000000,32.34,32.58,32.15,32.33,62112,0
+KGLD.US,D,20260113,000000,32.4265,32.63,32.165,32.28,74110,0
+KGLD.US,D,20260114,000000,32.6299,32.68,32.37,32.65,49608,0
+KGLD.US,D,20260115,000000,32.43,32.51,32.32,32.39,58106,0
+KGLD.US,D,20260116,000000,32.33,32.5002,31.88,32.26,47484,0
+KGLD.US,D,20260120,000000,33.3001,33.6986,33.3001,33.63,100802,0
+KGLD.US,D,20260121,000000,34.395,34.5,33.6,34.16,87182,0
+KGLD.US,D,20260122,000000,34.21,34.98,34.12,34.89,61836,0
+KGLD.US,D,20260123,000000,35.0474,35.46,34.89,35.38,137007,0
+KGLD.US,D,20260126,000000,36.1581,36.2989,35.61,35.95,210257,0
+KGLD.US,D,20260127,000000,36.08,36.87,35.91,36.87,172912,0
+KGLD.US,D,20260128,000000,37.3,38.63,37.2,38.63,152239,0
+KGLD.US,D,20260129,000000,39.47,43.44,36.22,38.36,223709,0
+KGLD.US,D,20260130,000000,35.94,36.37,33.11,34.48,316895,0
+KGLD.US,D,20260202,000000,33.45,34.06,32.55,33,158718,0
+KGLD.US,D,20260203,000000,34.96,35.44,34.7,35.17,120934,0
+KGLD.US,D,20260204,000000,35.64,35.64,34.255,34.85,79949,0
+KGLD.US,D,20260205,000000,33.84,34.53,33.72,33.74,106958,0
+KGLD.US,D,20260206,000000,34.37,35,34.37,34.82,72880,0
+KGLD.US,D,20260209,000000,35.51,35.84,35.28,35.75,54936,0
+KGLD.US,D,20260210,000000,35.82,35.86,35.2652,35.53,42512,0
+KGLD.US,D,20260211,000000,35.76,35.96,35.53,35.96,41203,0
+KGLD.US,D,20260212,000000,35.7729,35.79,34.42,34.57,50483,0
+KGLD.US,D,20260213,000000,35.2604,35.59,34.985,35.46,41015,0
+KGLD.US,D,20260217,000000,34.47,34.58,34.18,34.37,104085,0
+KGLD.US,D,20260218,000000,35.0729,35.4,35.0729,35.23,33749,0
diff --git a/daily/us/nyse stocks/1/knrg.us.txt b/daily/us/nyse stocks/1/knrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05f76ef2558ae75e007ad0c4aab527b2d2b8b069
--- /dev/null
+++ b/daily/us/nyse stocks/1/knrg.us.txt	
@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNRG.US,D,20250530,000000,25.08,25.15,25.05,25.0844,5210,0
+KNRG.US,D,20250603,000000,25.2099,25.25,25.195,25.25,6224,0
+KNRG.US,D,20250604,000000,25.275,25.34,25.275,25.32,30094,0
+KNRG.US,D,20250605,000000,25.29,25.305,25.27,25.275,2979,0
+KNRG.US,D,20250606,000000,25.28,25.31,25.25,25.275,29068,0
+KNRG.US,D,20250609,000000,25.25,25.275,25.25,25.275,150,0
+KNRG.US,D,20250610,000000,25.3,25.3,25.2939,25.2939,101,0
+KNRG.US,D,20250611,000000,25.34,25.3699,25.34,25.355,8852,0
+KNRG.US,D,20250612,000000,25.3894,25.66,25.375,25.61,18631,0
+KNRG.US,D,20250613,000000,25.35,25.35,25.3204,25.3204,695,0
+KNRG.US,D,20250616,000000,25.39,25.59,25.36,25.48,18416,0
+KNRG.US,D,20250617,000000,25.38,25.39,25.375,25.375,340,0
+KNRG.US,D,20250618,000000,25.42,25.43,25.415,25.415,368,0
+KNRG.US,D,20250620,000000,25.42,25.455,25.42,25.455,170,0
+KNRG.US,D,20250623,000000,25.465,25.4797,25.465,25.472,2777,0
+KNRG.US,D,20250626,000000,25.44,25.4501,25.44,25.4501,140,0
+KNRG.US,D,20250627,000000,25.45,25.5,25.43,25.4461,10560,0
+KNRG.US,D,20250630,000000,25.475,25.5382,25.46,25.5382,204,0
+KNRG.US,D,20250701,000000,25.51,25.555,25.51,25.555,182,0
+KNRG.US,D,20250702,000000,25.5,25.5759,25.5,25.5759,191,0
+KNRG.US,D,20250703,000000,25.59,25.64,25.58,25.62,4255,0
+KNRG.US,D,20250707,000000,25.53,25.53,25.505,25.505,1111,0
+KNRG.US,D,20250708,000000,25.4839,25.49,25.46,25.4806,310,0
+KNRG.US,D,20250709,000000,25.52,25.52,25.5,25.515,5399,0
+KNRG.US,D,20250710,000000,25.5001,25.53,25.5,25.53,353,0
+KNRG.US,D,20250711,000000,25.48,25.5,25.46,25.4852,1667,0
+KNRG.US,D,20250715,000000,25.495,25.495,25.43,25.4402,1804,0
+KNRG.US,D,20250716,000000,25.46,25.4827,25.445,25.4827,602,0
+KNRG.US,D,20250717,000000,25.48,25.505,25.48,25.5012,335,0
+KNRG.US,D,20250718,000000,25.52,25.545,25.52,25.545,213,0
+KNRG.US,D,20250721,000000,25.6,25.65,25.57,25.5821,13753,0
+KNRG.US,D,20250722,000000,25.59,25.615,25.58,25.615,244,0
+KNRG.US,D,20250723,000000,25.59,25.6256,25.59,25.625,225,0
+KNRG.US,D,20250724,000000,25.61,25.625,25.61,25.625,102,0
+KNRG.US,D,20250725,000000,25.63,25.665,25.63,25.665,101,0
+KNRG.US,D,20250728,000000,25.49,25.51,25.49,25.495,1209,0
+KNRG.US,D,20250729,000000,25.56,25.63,25.555,25.555,1597,0
+KNRG.US,D,20250730,000000,25.5,25.54,25.5,25.5008,499,0
+KNRG.US,D,20250731,000000,25.5899,25.5899,25.5587,25.5587,1253,0
+KNRG.US,D,20250804,000000,25.64,25.655,25.634,25.6515,587,0
+KNRG.US,D,20250805,000000,25.66,25.675,25.65,25.665,10651,0
+KNRG.US,D,20250806,000000,25.66,25.7,25.66,25.695,7703,0
+KNRG.US,D,20250807,000000,25.6998,25.72,25.64,25.6414,9854,0
+KNRG.US,D,20250808,000000,25.655,25.72,25.6485,25.675,12860,0
+KNRG.US,D,20250811,000000,25.635,25.695,25.635,25.654,7402,0
+KNRG.US,D,20250812,000000,25.63,25.73,25.63,25.678,12852,0
+KNRG.US,D,20250813,000000,25.742,25.7602,25.7,25.7602,8731,0
+KNRG.US,D,20250814,000000,25.6607,25.71,25.65,25.7,9796,0
+KNRG.US,D,20250818,000000,25.71,25.76,25.71,25.7352,5856,0
+KNRG.US,D,20250819,000000,25.7,25.7199,25.63,25.69,6113,0
+KNRG.US,D,20250820,000000,25.7138,25.7374,25.7138,25.7374,619,0
+KNRG.US,D,20250821,000000,25.695,25.72,25.69,25.705,10766,0
+KNRG.US,D,20250822,000000,25.82,25.905,25.82,25.8857,24174,0
+KNRG.US,D,20250825,000000,25.88,25.905,25.86,25.905,2022,0
+KNRG.US,D,20250826,000000,25.68,25.77,25.68,25.745,7981,0
+KNRG.US,D,20250827,000000,25.74,25.77,25.72,25.7656,7209,0
+KNRG.US,D,20250828,000000,25.78,25.78,25.775,25.775,244,0
+KNRG.US,D,20250829,000000,25.72,25.7499,25.705,25.744,3953,0
+KNRG.US,D,20250902,000000,25.69,25.715,25.69,25.715,304,0
+KNRG.US,D,20250903,000000,25.77,25.77,25.77,25.77,217,0
+KNRG.US,D,20250904,000000,25.8,25.8298,25.8,25.8298,223,0
+KNRG.US,D,20250905,000000,25.8838,25.9,25.87,25.8851,864,0
+KNRG.US,D,20250908,000000,25.93,25.945,25.93,25.945,1247,0
+KNRG.US,D,20250909,000000,25.95,26.03,25.91,25.935,2288,0
+KNRG.US,D,20250910,000000,25.99,25.99,25.975,25.975,4201,0
+KNRG.US,D,20250911,000000,26.04,26.13,26.04,26.13,415,0
+KNRG.US,D,20250912,000000,26.063,26.09,26.063,26.09,1090,0
+KNRG.US,D,20250915,000000,26.03,26.11,26.02,26.045,5489,0
+KNRG.US,D,20250916,000000,26.16,26.16,26.145,26.145,564,0
+KNRG.US,D,20250917,000000,26.19,26.19,26.1499,26.1499,453,0
+KNRG.US,D,20250918,000000,26.1994,26.26,26.18,26.2,2179,0
+KNRG.US,D,20250919,000000,26.2184,26.235,26.2184,26.235,466,0
+KNRG.US,D,20250922,000000,26.215,26.24,26.215,26.2199,498,0
+KNRG.US,D,20250923,000000,26.229,26.28,26.2,26.2,9838,0
+KNRG.US,D,20250924,000000,26.17,26.19,26.1652,26.175,1370,0
+KNRG.US,D,20250925,000000,25.98,26.015,25.963,25.98,7311,0
+KNRG.US,D,20250926,000000,25.9739,25.99,25.9739,25.99,958,0
+KNRG.US,D,20250929,000000,26.06,26.09,26.06,26.066,3456,0
+KNRG.US,D,20250930,000000,26.04,26.07,26.0351,26.0474,6143,0
+KNRG.US,D,20251001,000000,26.045,26.05,25.91,26.0203,8930,0
+KNRG.US,D,20251002,000000,26.0107,26.0396,26.0107,26.025,1281,0
+KNRG.US,D,20251003,000000,26.0106,26.03,26.0054,26.0173,1687,0
+KNRG.US,D,20251006,000000,26.04,26.1,26.04,26.0502,2697,0
+KNRG.US,D,20251007,000000,26.0499,26.05,26.025,26.025,580,0
+KNRG.US,D,20251008,000000,26.05,26.05,26.015,26.015,5174,0
+KNRG.US,D,20251009,000000,25.97,25.97,25.96,25.96,388,0
+KNRG.US,D,20251010,000000,25.92,25.92,25.8448,25.8448,1911,0
+KNRG.US,D,20251013,000000,25.909,25.92,25.895,25.9106,3193,0
+KNRG.US,D,20251014,000000,25.83,25.88,25.83,25.86,2862,0
+KNRG.US,D,20251015,000000,25.94,25.94,25.932,25.932,44748,0
+KNRG.US,D,20251017,000000,25.9,25.93,25.88,25.915,746,0
+KNRG.US,D,20251020,000000,25.99,26,25.985,25.985,1263,0
+KNRG.US,D,20251021,000000,25.9886,25.9886,25.955,25.955,1453,0
+KNRG.US,D,20251022,000000,25.98,25.98,25.9588,25.97,1186,0
+KNRG.US,D,20251023,000000,25.98,26,25.9601,25.98,2710,0
+KNRG.US,D,20251024,000000,26.04,26.09,26.04,26.075,1539,0
+KNRG.US,D,20251027,000000,26.1,26.31,26.1,26.25,1952,0
+KNRG.US,D,20251028,000000,25.938,25.964,25.938,25.96,1290,0
+KNRG.US,D,20251029,000000,25.9495,25.98,25.91,25.91,1075,0
+KNRG.US,D,20251030,000000,25.91,25.91,25.875,25.875,1008,0
+KNRG.US,D,20251031,000000,25.9098,25.9098,25.8868,25.8868,425,0
+KNRG.US,D,20251103,000000,25.86,25.86,25.8502,25.8502,1141,0
+KNRG.US,D,20251104,000000,25.85,25.85,25.8224,25.825,807,0
+KNRG.US,D,20251105,000000,25.82,25.85,25.8197,25.8197,1933,0
+KNRG.US,D,20251106,000000,25.8095,25.81,25.805,25.805,2320,0
+KNRG.US,D,20251107,000000,25.8,25.8015,25.8,25.8015,347,0
+KNRG.US,D,20251110,000000,25.86,25.895,25.86,25.895,668,0
+KNRG.US,D,20251111,000000,25.905,25.9391,25.905,25.935,1322,0
+KNRG.US,D,20251112,000000,25.9,25.91,25.8899,25.9028,11151,0
+KNRG.US,D,20251113,000000,25.86,25.95,25.8335,25.8451,8749,0
+KNRG.US,D,20251114,000000,25.815,25.8495,25.815,25.8495,459,0
+KNRG.US,D,20251117,000000,25.87,25.88,25.865,25.865,2296,0
+KNRG.US,D,20251118,000000,25.83,25.8334,25.81,25.825,771,0
+KNRG.US,D,20251119,000000,25.85,25.85,25.82,25.82,1485,0
+KNRG.US,D,20251120,000000,25.8795,25.89,25.835,25.835,3454,0
+KNRG.US,D,20251121,000000,25.65,25.77,25.65,25.75,7488,0
+KNRG.US,D,20251124,000000,25.7499,25.9599,25.7499,25.77,4002,0
+KNRG.US,D,20251125,000000,25.7699,25.87,25.7699,25.8387,3595,0
+KNRG.US,D,20251126,000000,25.87,25.8903,25.87,25.8903,1705,0
+KNRG.US,D,20251128,000000,25.8902,25.9049,25.89,25.9049,1208,0
+KNRG.US,D,20251201,000000,25.88,25.885,25.88,25.885,414,0
+KNRG.US,D,20251202,000000,25.89,25.94,25.89,25.9204,3721,0
+KNRG.US,D,20251203,000000,25.93,26.01,25.93,25.98,3723,0
+KNRG.US,D,20251204,000000,25.93,25.97,25.92,25.9488,20526,0
+KNRG.US,D,20251205,000000,25.96,25.97,25.96,25.965,1343,0
+KNRG.US,D,20251208,000000,25.9642,25.975,25.9642,25.965,2595,0
+KNRG.US,D,20251209,000000,25.96,25.97,25.85,25.905,6413,0
+KNRG.US,D,20251210,000000,25.92,25.97,25.86,25.965,2257,0
+KNRG.US,D,20251211,000000,25.95,25.969,25.941,25.945,1159,0
+KNRG.US,D,20251212,000000,25.91,25.92,25.91,25.92,1464,0
+KNRG.US,D,20251215,000000,25.96,25.96,25.96,25.96,10062,0
+KNRG.US,D,20251216,000000,25.93,25.95,25.93,25.935,32611,0
+KNRG.US,D,20251217,000000,25.92,25.95,25.892,25.9,4685,0
+KNRG.US,D,20251218,000000,25.94,25.94,25.92,25.93,510,0
+KNRG.US,D,20251219,000000,25.96,25.96,25.92,25.92,1033,0
+KNRG.US,D,20251222,000000,25.94,25.95,25.92,25.95,2049,0
+KNRG.US,D,20251223,000000,25.81,25.82,25.76,25.79,2329,0
+KNRG.US,D,20251224,000000,25.81,25.8623,25.81,25.8623,2329,0
+KNRG.US,D,20251226,000000,25.86,25.8699,25.84,25.86,1050,0
+KNRG.US,D,20251229,000000,25.88,25.885,25.87,25.885,940,0
+KNRG.US,D,20251230,000000,25.88,25.9,25.73,25.8857,7558,0
+KNRG.US,D,20251231,000000,25.88,25.9,25.8491,25.8491,3511,0
+KNRG.US,D,20260102,000000,25.86,25.87,25.86,25.87,703,0
+KNRG.US,D,20260105,000000,25.91,25.93,25.91,25.925,2859,0
+KNRG.US,D,20260106,000000,25.91,25.94,25.91,25.94,3675,0
+KNRG.US,D,20260107,000000,25.9,25.92,25.8946,25.895,2358,0
+KNRG.US,D,20260108,000000,25.87,25.88,25.87,25.87,1985,0
+KNRG.US,D,20260109,000000,25.9,25.96,25.9,25.94,7712,0
+KNRG.US,D,20260112,000000,25.9008,25.96,25.9008,25.93,8059,0
+KNRG.US,D,20260113,000000,25.94,25.96,25.9392,25.9495,1638,0
+KNRG.US,D,20260114,000000,25.93,26.02,25.93,26.01,6441,0
+KNRG.US,D,20260115,000000,25.9683,25.99,25.9683,25.9714,4281,0
+KNRG.US,D,20260116,000000,25.96,26.025,25.96,25.99,7681,0
+KNRG.US,D,20260120,000000,25.91,26.05,25.9099,25.9475,7150,0
+KNRG.US,D,20260121,000000,25.95,26.02,25.95,26.005,8252,0
+KNRG.US,D,20260122,000000,25.985,26.04,25.9775,26.025,4954,0
+KNRG.US,D,20260123,000000,26.04,26.05,26.0074,26.05,1481,0
+KNRG.US,D,20260126,000000,26.0592,26.1,26.035,26.0751,20363,0
+KNRG.US,D,20260127,000000,25.91,26.0399,25.9099,25.955,14931,0
+KNRG.US,D,20260128,000000,25.92,25.98,25.909,25.945,7770,0
+KNRG.US,D,20260129,000000,25.92,25.955,25.8999,25.955,10144,0
+KNRG.US,D,20260130,000000,25.92,26.05,25.9,25.9992,28129,0
+KNRG.US,D,20260202,000000,25.93,25.96,25.9,25.935,12554,0
+KNRG.US,D,20260203,000000,25.9,25.9699,25.9,25.94,10485,0
+KNRG.US,D,20260204,000000,25.9165,25.96,25.87,25.9103,9662,0
+KNRG.US,D,20260205,000000,25.9,25.93,25.9,25.915,4620,0
+KNRG.US,D,20260206,000000,25.955,25.975,25.955,25.975,487,0
+KNRG.US,D,20260209,000000,25.9701,26.03,25.97,25.99,7559,0
+KNRG.US,D,20260210,000000,26.05,26.05,25.9401,25.9954,28856,0
+KNRG.US,D,20260211,000000,25.99,26.035,25.95,26.0008,74976,0
+KNRG.US,D,20260212,000000,26.04,26.07,25.97,26.025,6071,0
+KNRG.US,D,20260213,000000,26.09,26.11,26.0699,26.09,10369,0
+KNRG.US,D,20260217,000000,26.1,26.13,26.0999,26.125,2217,0
+KNRG.US,D,20260218,000000,26.12,26.18,26.06,26.1201,7623,0
diff --git a/daily/us/nyse stocks/1/kos.us.txt b/daily/us/nyse stocks/1/kos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4570b06fa636955e6ba419119597c1ba5255a803
--- /dev/null
+++ b/daily/us/nyse stocks/1/kos.us.txt	
@@ -0,0 +1,3714 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOS.US,D,20110513,000000,17.227,17.427,17.045,17.264,1784629,0
+KOS.US,D,20110516,000000,17.274,17.75,17.15,17.294,611213,0
+KOS.US,D,20110517,000000,17.236,17.321,16.989,17.065,3365749,0
+KOS.US,D,20110518,000000,17.074,17.616,17.074,17.36,1193919,0
+KOS.US,D,20110519,000000,17.398,18.13,17.36,18.056,279732,0
+KOS.US,D,20110520,000000,17.902,18.093,17.616,18.026,278678,0
+KOS.US,D,20110523,000000,17.959,17.998,17.198,17.532,232722,0
+KOS.US,D,20110524,000000,17.616,17.998,17.56,17.606,167369,0
+KOS.US,D,20110525,000000,17.455,17.874,17.418,17.836,281103,0
+KOS.US,D,20110526,000000,17.77,17.77,17.427,17.636,224215,0
+KOS.US,D,20110527,000000,17.57,18.523,17.427,18.322,331163,0
+KOS.US,D,20110531,000000,18.513,18.513,18.17,18.237,385755,0
+KOS.US,D,20110601,000000,18.188,18.331,17.854,18.074,533501,0
+KOS.US,D,20110602,000000,17.998,18.122,17.884,17.893,545889,0
+KOS.US,D,20110603,000000,17.828,18.179,17.674,18.093,223405,0
+KOS.US,D,20110606,000000,17.836,18.331,17.255,17.532,442796,0
+KOS.US,D,20110607,000000,17.16,17.331,17.141,17.16,941943,0
+KOS.US,D,20110608,000000,17.217,17.56,17.198,17.303,233514,0
+KOS.US,D,20110609,000000,17.303,17.845,17.217,17.694,835973,0
+KOS.US,D,20110610,000000,17.483,17.836,17.284,17.427,489238,0
+KOS.US,D,20110613,000000,17.674,17.893,17.455,17.616,330260,0
+KOS.US,D,20110614,000000,17.636,17.778,17.284,17.475,713348,0
+KOS.US,D,20110615,000000,17.408,17.828,17.312,17.351,249542,0
+KOS.US,D,20110616,000000,17.408,17.455,17.227,17.427,460353,0
+KOS.US,D,20110617,000000,17.532,17.808,17.179,17.455,470924,0
+KOS.US,D,20110620,000000,17.502,17.922,17.093,17.284,615964,0
+KOS.US,D,20110621,000000,17.369,17.522,16.778,17.084,602305,0
+KOS.US,D,20110622,000000,17.045,17.664,16.856,16.998,274147,0
+KOS.US,D,20110623,000000,16.807,17.378,16.397,16.989,483660,0
+KOS.US,D,20110624,000000,16.95,16.95,16.236,16.511,2776861,0
+KOS.US,D,20110627,000000,16.579,16.788,15.808,16.227,300870,0
+KOS.US,D,20110628,000000,16.293,16.521,16.16,16.227,282847,0
+KOS.US,D,20110629,000000,16.322,16.722,15.712,15.836,1284989,0
+KOS.US,D,20110630,000000,15.808,16.274,15.703,16.169,350404,0
+KOS.US,D,20110701,000000,16.16,16.388,15.836,15.932,241057,0
+KOS.US,D,20110705,000000,15.941,16.407,15.722,16.274,272521,0
+KOS.US,D,20110706,000000,16.218,16.55,15.77,16.026,787267,0
+KOS.US,D,20110707,000000,16.189,16.569,15.941,16.494,567232,0
+KOS.US,D,20110708,000000,16.293,16.484,16.15,16.227,268028,0
+KOS.US,D,20110711,000000,16.084,16.322,15.875,15.969,277017,0
+KOS.US,D,20110712,000000,15.865,16.055,15.741,15.827,451644,0
+KOS.US,D,20110713,000000,15.845,16.122,15.818,16.017,292287,0
+KOS.US,D,20110714,000000,16.16,16.179,15.836,15.998,346926,0
+KOS.US,D,20110715,000000,16.351,16.351,15.722,15.922,1260984,0
+KOS.US,D,20110718,000000,15.798,15.798,15.046,15.188,467867,0
+KOS.US,D,20110719,000000,15.285,15.389,15.123,15.302,347908,0
+KOS.US,D,20110720,000000,15.341,15.465,15.188,15.379,146111,0
+KOS.US,D,20110721,000000,15.418,15.418,15.16,15.285,221292,0
+KOS.US,D,20110722,000000,15.265,15.265,14.903,14.941,442149,0
+KOS.US,D,20110725,000000,14.78,14.78,14.388,14.551,361407,0
+KOS.US,D,20110726,000000,14.551,14.551,14.418,14.455,116378,0
+KOS.US,D,20110727,000000,14.388,14.388,14.141,14.236,376761,0
+KOS.US,D,20110728,000000,14.236,14.837,14.16,14.656,682502,0
+KOS.US,D,20110729,000000,14.484,14.626,14.331,14.465,232789,0
+KOS.US,D,20110801,000000,14.694,14.722,14.408,14.502,261937,0
+KOS.US,D,20110802,000000,14.446,14.493,14.132,14.19,113713,0
+KOS.US,D,20110803,000000,14.18,14.208,13.665,14.141,162576,0
+KOS.US,D,20110804,000000,13.913,13.913,12.665,12.893,267008,0
+KOS.US,D,20110805,000000,13.017,13.169,11.912,12.456,1342410,0
+KOS.US,D,20110808,000000,12.16,12.16,11.445,11.693,927978,0
+KOS.US,D,20110809,000000,11.97,12.056,11.322,11.485,726411,0
+KOS.US,D,20110810,000000,10.104,11.817,10.104,10.961,607036,0
+KOS.US,D,20110811,000000,11.445,11.666,11.066,11.418,784423,0
+KOS.US,D,20110812,000000,11.428,11.551,10.846,11.037,313764,0
+KOS.US,D,20110815,000000,11.161,11.931,11.161,11.788,518156,0
+KOS.US,D,20110816,000000,11.693,12.217,11.693,11.922,232390,0
+KOS.US,D,20110817,000000,12.16,12.503,11.827,12.056,694586,0
+KOS.US,D,20110818,000000,11.856,12.065,11.742,11.989,621498,0
+KOS.US,D,20110819,000000,11.713,11.999,11.436,11.551,521435,0
+KOS.US,D,20110822,000000,11.817,11.904,11.428,11.436,194815,0
+KOS.US,D,20110823,000000,11.485,12.084,11.428,12.065,378678,0
+KOS.US,D,20110824,000000,12.256,13.065,12.256,12.76,347049,0
+KOS.US,D,20110825,000000,12.856,13.017,12.398,12.437,201524,0
+KOS.US,D,20110826,000000,12.361,12.561,12.208,12.513,152520,0
+KOS.US,D,20110829,000000,12.665,13.541,12.665,13.283,202305,0
+KOS.US,D,20110830,000000,13.389,13.485,12.808,13.274,313241,0
+KOS.US,D,20110831,000000,13.332,13.332,12.932,13.218,446714,0
+KOS.US,D,20110901,000000,13.16,13.179,12.694,12.694,183179,0
+KOS.US,D,20110902,000000,12.465,12.875,12.398,12.608,165818,0
+KOS.US,D,20110906,000000,12.323,12.427,11.895,12.065,237497,0
+KOS.US,D,20110907,000000,12.265,12.97,12.094,12.685,295727,0
+KOS.US,D,20110908,000000,12.608,12.769,12.408,12.447,166514,0
+KOS.US,D,20110909,000000,12.341,12.427,11.797,12.018,172901,0
+KOS.US,D,20110912,000000,11.827,11.856,11.436,11.589,148663,0
+KOS.US,D,20110913,000000,11.656,11.912,11.455,11.807,147706,0
+KOS.US,D,20110914,000000,11.912,12.332,11.912,12.132,164517,0
+KOS.US,D,20110915,000000,12.294,12.522,12.132,12.465,116732,0
+KOS.US,D,20110916,000000,12.532,12.846,12.418,12.685,301250,0
+KOS.US,D,20110919,000000,12.418,12.846,12.141,12.665,178451,0
+KOS.US,D,20110920,000000,12.751,12.866,12.503,12.646,125871,0
+KOS.US,D,20110921,000000,12.503,12.541,12.123,12.18,112289,0
+KOS.US,D,20110922,000000,12.027,12.141,10.923,11.151,303380,0
+KOS.US,D,20110923,000000,11.028,11.98,11.028,11.455,160678,0
+KOS.US,D,20110926,000000,11.495,11.495,10.884,11.284,176688,0
+KOS.US,D,20110927,000000,11.428,12.217,11.371,12.046,191620,0
+KOS.US,D,20110928,000000,12.065,12.065,11.247,11.495,451237,0
+KOS.US,D,20110929,000000,11.866,11.895,11.227,11.445,432415,0
+KOS.US,D,20110930,000000,11.189,11.304,10.884,11.151,227059,0
+KOS.US,D,20111003,000000,11.028,11.189,9.857,10.095,317882,0
+KOS.US,D,20111004,000000,9.932,10.122,9.618,10.028,236816,0
+KOS.US,D,20111005,000000,10.036,10.294,9.827,10.095,311381,0
+KOS.US,D,20111006,000000,10.008,10.588,9.884,10.342,221373,0
+KOS.US,D,20111007,000000,10.38,10.579,10.018,10.285,497522,0
+KOS.US,D,20111010,000000,10.572,11.389,10.474,11.161,318044,0
+KOS.US,D,20111011,000000,11.103,11.266,10.703,10.923,261583,0
+KOS.US,D,20111012,000000,11.047,11.504,11.047,11.428,215567,0
+KOS.US,D,20111013,000000,11.341,11.609,11.18,11.495,141371,0
+KOS.US,D,20111014,000000,11.656,12.275,11.647,12.046,94401,0
+KOS.US,D,20111017,000000,12.103,13.055,12.103,12.951,375347,0
+KOS.US,D,20111018,000000,13.007,14.092,12.866,13.78,570489,0
+KOS.US,D,20111019,000000,13.817,14.78,13.732,14.475,702451,0
+KOS.US,D,20111020,000000,14.331,14.837,14.19,14.608,437786,0
+KOS.US,D,20111021,000000,14.77,14.817,14.418,14.579,283655,0
+KOS.US,D,20111024,000000,14.78,15.237,14.703,15.103,251720,0
+KOS.US,D,20111025,000000,14.989,15.197,14.78,14.894,231913,0
+KOS.US,D,20111026,000000,15.151,15.465,14.999,15.151,319208,0
+KOS.US,D,20111027,000000,15.627,15.761,15.341,15.418,360463,0
+KOS.US,D,20111028,000000,15.351,15.532,14.959,15.36,262090,0
+KOS.US,D,20111031,000000,15.123,15.207,14.646,14.76,350872,0
+KOS.US,D,20111101,000000,13.97,14.437,13.817,14.255,673054,0
+KOS.US,D,20111102,000000,14.694,14.979,13.97,14.19,498781,0
+KOS.US,D,20111103,000000,14.408,14.446,13.789,13.951,509466,0
+KOS.US,D,20111104,000000,13.855,13.855,13.256,13.332,472503,0
+KOS.US,D,20111107,000000,13.351,13.494,12.883,13.036,433145,0
+KOS.US,D,20111108,000000,13.104,13.122,12.627,12.856,325986,0
+KOS.US,D,20111109,000000,12.617,13.169,12.408,12.99,381891,0
+KOS.US,D,20111110,000000,13.293,13.303,12.713,12.999,637773,0
+KOS.US,D,20111111,000000,13.189,13.436,12.932,12.999,477520,0
+KOS.US,D,20111114,000000,12.893,12.932,12.617,12.723,111282,0
+KOS.US,D,20111115,000000,12.627,12.883,12.627,12.799,76648,0
+KOS.US,D,20111116,000000,12.723,12.98,12.541,12.665,253581,0
+KOS.US,D,20111117,000000,12.646,12.694,11.875,11.922,228672,0
+KOS.US,D,20111118,000000,12.475,12.475,11.817,11.885,502825,0
+KOS.US,D,20111121,000000,11.683,12.237,11.341,12.189,519006,0
+KOS.US,D,20111122,000000,12.237,12.57,12.141,12.351,306706,0
+KOS.US,D,20111123,000000,12.189,12.189,11.732,11.781,367840,0
+KOS.US,D,20111125,000000,11.723,11.941,11.703,11.885,82256,0
+KOS.US,D,20111128,000000,12.17,12.751,12.17,12.561,206639,0
+KOS.US,D,20111129,000000,12.617,12.617,11.989,12.447,351650,0
+KOS.US,D,20111130,000000,12.866,13.027,12.751,12.827,207285,0
+KOS.US,D,20111201,000000,12.779,12.961,12.713,12.866,92598,0
+KOS.US,D,20111202,000000,13.046,13.065,12.398,12.456,131210,0
+KOS.US,D,20111205,000000,12.493,12.493,11.875,12.189,225441,0
+KOS.US,D,20111206,000000,12.217,12.447,11.797,12.198,428876,0
+KOS.US,D,20111207,000000,12.189,12.217,11.797,11.827,90583,0
+KOS.US,D,20111208,000000,11.751,11.827,11.351,11.445,310770,0
+KOS.US,D,20111209,000000,11.504,11.618,11.294,11.341,251739,0
+KOS.US,D,20111212,000000,11.294,11.381,11.037,11.085,212110,0
+KOS.US,D,20111213,000000,11.18,11.18,10.942,10.951,204050,0
+KOS.US,D,20111214,000000,10.837,10.874,10.484,10.8,383807,0
+KOS.US,D,20111215,000000,11.17,11.17,10.666,11.028,482038,0
+KOS.US,D,20111216,000000,11.142,11.96,11.132,11.693,364289,0
+KOS.US,D,20111219,000000,11.723,11.751,11.256,11.341,303747,0
+KOS.US,D,20111220,000000,11.559,11.713,11.455,11.609,172951,0
+KOS.US,D,20111221,000000,11.637,11.875,11.495,11.703,303426,0
+KOS.US,D,20111222,000000,11.742,12.084,11.522,12.018,174913,0
+KOS.US,D,20111223,000000,12.018,12.065,11.618,11.875,145730,0
+KOS.US,D,20111227,000000,11.846,11.875,11.569,11.656,109088,0
+KOS.US,D,20111228,000000,11.637,11.771,11.569,11.637,80387,0
+KOS.US,D,20111229,000000,11.647,11.713,11.618,11.683,47185,0
+KOS.US,D,20111230,000000,11.656,11.788,11.579,11.673,311614,0
+KOS.US,D,20120103,000000,11.904,12.189,11.781,12.103,220398,0
+KOS.US,D,20120104,000000,12.036,12.751,12.036,12.58,478723,0
+KOS.US,D,20120105,000000,12.532,13.389,12.493,13.332,312576,0
+KOS.US,D,20120106,000000,13.361,13.38,12.779,12.999,301432,0
+KOS.US,D,20120109,000000,13.046,13.266,12.875,13.075,191108,0
+KOS.US,D,20120110,000000,13.16,13.903,13.104,13.532,502200,0
+KOS.US,D,20120111,000000,13.541,13.541,13.151,13.341,370225,0
+KOS.US,D,20120112,000000,13.37,13.808,13.218,13.266,630054,0
+KOS.US,D,20120113,000000,13.16,13.332,12.856,13.113,305770,0
+KOS.US,D,20120117,000000,13.274,13.723,13.227,13.246,219194,0
+KOS.US,D,20120118,000000,12.893,13.094,12.655,12.779,858682,0
+KOS.US,D,20120119,000000,13.237,13.38,12.723,12.961,550692,0
+KOS.US,D,20120120,000000,12.903,12.903,12.284,12.37,394744,0
+KOS.US,D,20120123,000000,12.284,12.646,12.189,12.227,315820,0
+KOS.US,D,20120124,000000,12.103,12.265,11.713,12.094,154119,0
+KOS.US,D,20120125,000000,12.084,12.304,11.999,12.018,302406,0
+KOS.US,D,20120126,000000,12.065,12.17,11.761,12.074,217728,0
+KOS.US,D,20120127,000000,12.036,12.17,11.837,12.056,79639,0
+KOS.US,D,20120130,000000,11.904,12.113,11.771,12.036,194823,0
+KOS.US,D,20120131,000000,12.151,12.246,11.732,11.96,217215,0
+KOS.US,D,20120201,000000,12.046,12.437,11.96,12.341,140011,0
+KOS.US,D,20120202,000000,12.361,12.447,12.009,12.094,124799,0
+KOS.US,D,20120203,000000,12.189,13.389,12.113,12.99,1704864,0
+KOS.US,D,20120206,000000,12.941,13.017,12.561,12.856,127633,0
+KOS.US,D,20120207,000000,12.875,12.875,12.637,12.779,75220,0
+KOS.US,D,20120208,000000,12.856,13.513,12.846,13.027,267348,0
+KOS.US,D,20120209,000000,13.027,13.465,13.017,13.361,833801,0
+KOS.US,D,20120210,000000,13.494,14.408,13.494,13.817,1660350,0
+KOS.US,D,20120213,000000,13.942,14.112,13.855,14.027,500420,0
+KOS.US,D,20120214,000000,14.046,14.085,13.55,13.665,440843,0
+KOS.US,D,20120215,000000,13.76,13.77,13.475,13.513,195124,0
+KOS.US,D,20120216,000000,13.475,13.732,13.332,13.713,142995,0
+KOS.US,D,20120217,000000,13.75,13.988,13.703,13.789,360064,0
+KOS.US,D,20120221,000000,13.693,13.988,13.475,13.55,270459,0
+KOS.US,D,20120222,000000,13.465,13.589,13.293,13.522,250085,0
+KOS.US,D,20120223,000000,13.436,13.618,13.104,13.237,490616,0
+KOS.US,D,20120224,000000,13.332,13.56,13.122,13.179,367541,0
+KOS.US,D,20120227,000000,13.198,13.817,13.094,13.141,408287,0
+KOS.US,D,20120228,000000,13.122,13.475,12.99,13.036,295536,0
+KOS.US,D,20120229,000000,13.094,13.351,13.036,13.341,773420,0
+KOS.US,D,20120301,000000,13.541,13.693,13.046,13.38,606036,0
+KOS.US,D,20120302,000000,13.389,13.456,13.16,13.313,222982,0
+KOS.US,D,20120305,000000,13.246,13.322,12.932,12.951,155562,0
+KOS.US,D,20120306,000000,12.779,12.883,12.57,12.875,378511,0
+KOS.US,D,20120307,000000,12.827,12.932,12.437,12.532,425968,0
+KOS.US,D,20120308,000000,12.58,12.655,12.379,12.493,496445,0
+KOS.US,D,20120309,000000,12.465,12.685,12.408,12.484,122453,0
+KOS.US,D,20120312,000000,12.437,12.532,12.389,12.513,197482,0
+KOS.US,D,20120313,000000,12.551,12.846,12.541,12.741,624098,0
+KOS.US,D,20120314,000000,12.731,12.741,12.379,12.418,154372,0
+KOS.US,D,20120315,000000,12.418,12.532,12.323,12.522,314747,0
+KOS.US,D,20120316,000000,12.903,13.341,12.903,13.266,765981,0
+KOS.US,D,20120319,000000,13.332,13.427,13.075,13.151,208553,0
+KOS.US,D,20120320,000000,13.046,13.065,12.503,12.57,431904,0
+KOS.US,D,20120321,000000,12.522,12.704,12.379,12.408,2062246,0
+KOS.US,D,20120322,000000,12.265,12.341,12.056,12.275,694958,0
+KOS.US,D,20120323,000000,12.313,12.799,12.313,12.646,316295,0
+KOS.US,D,20120326,000000,12.76,13.303,12.76,12.999,881747,0
+KOS.US,D,20120327,000000,12.999,13.046,12.513,12.655,378447,0
+KOS.US,D,20120328,000000,12.617,12.627,12.151,12.18,638079,0
+KOS.US,D,20120329,000000,12.103,12.408,12.094,12.275,946952,0
+KOS.US,D,20120330,000000,12.313,12.685,12.313,12.608,624789,0
+KOS.US,D,20120402,000000,12.637,12.866,12.398,12.818,375656,0
+KOS.US,D,20120403,000000,12.818,13.046,12.675,12.98,191839,0
+KOS.US,D,20120404,000000,12.827,12.827,12.551,12.723,757047,0
+KOS.US,D,20120405,000000,12.694,12.799,12.084,12.123,193752,0
+KOS.US,D,20120409,000000,12.094,12.094,11.904,12.027,136442,0
+KOS.US,D,20120410,000000,12.009,12.036,11.495,11.532,1568781,0
+KOS.US,D,20120411,000000,11.637,11.807,11.522,11.609,235317,0
+KOS.US,D,20120412,000000,11.618,12.227,11.618,12.151,305215,0
+KOS.US,D,20120413,000000,12.113,12.132,11.683,11.771,95009,0
+KOS.US,D,20120416,000000,12.522,12.856,11.647,11.656,274375,0
+KOS.US,D,20120417,000000,11.713,11.951,11.618,11.827,202400,0
+KOS.US,D,20120418,000000,11.781,11.788,11.551,11.647,363375,0
+KOS.US,D,20120419,000000,11.693,11.771,11.455,11.761,177137,0
+KOS.US,D,20120420,000000,11.875,11.875,11.351,11.428,1194974,0
+KOS.US,D,20120423,000000,11.266,11.284,10.961,11.275,1232689,0
+KOS.US,D,20120424,000000,11.275,11.418,11.113,11.227,952114,0
+KOS.US,D,20120425,000000,11.313,11.589,11.266,11.514,331171,0
+KOS.US,D,20120426,000000,11.522,11.817,11.428,11.666,296101,0
+KOS.US,D,20120427,000000,11.683,11.817,11.609,11.742,446078,0
+KOS.US,D,20120430,000000,11.751,11.751,11.579,11.599,181584,0
+KOS.US,D,20120501,000000,11.647,11.895,11.609,11.723,419602,0
+KOS.US,D,20120502,000000,11.637,11.723,11.428,11.666,244176,0
+KOS.US,D,20120503,000000,11.647,11.673,11.436,11.522,619184,0
+KOS.US,D,20120504,000000,10.932,11.237,10.418,10.542,2475846,0
+KOS.US,D,20120507,000000,10.494,10.951,10.428,10.712,1015252,0
+KOS.US,D,20120508,000000,10.494,10.864,10.323,10.722,1131164,0
+KOS.US,D,20120509,000000,10.572,10.588,10.095,10.579,737103,0
+KOS.US,D,20120510,000000,10.656,10.855,10.562,10.636,367417,0
+KOS.US,D,20120511,000000,10.588,10.76,10.438,10.474,623573,0
+KOS.US,D,20120514,000000,10.35,10.36,9.894,9.971,550429,0
+KOS.US,D,20120515,000000,10.018,10.171,9.866,9.922,814768,0
+KOS.US,D,20120516,000000,9.922,10.285,9.876,10.018,710979,0
+KOS.US,D,20120517,000000,9.98,10.199,9.762,9.779,600297,0
+KOS.US,D,20120518,000000,9.818,9.857,9.57,9.628,500173,0
+KOS.US,D,20120521,000000,9.808,10.333,9.808,10.228,385639,0
+KOS.US,D,20120522,000000,10.246,10.342,9.971,10.046,534144,0
+KOS.US,D,20120523,000000,9.941,10.532,9.903,10.457,490566,0
+KOS.US,D,20120524,000000,10.438,10.484,10.113,10.256,205894,0
+KOS.US,D,20120525,000000,10.256,10.408,10.113,10.313,271649,0
+KOS.US,D,20120529,000000,10.408,10.608,10.38,10.474,167842,0
+KOS.US,D,20120530,000000,10.342,10.342,9.876,9.941,314128,0
+KOS.US,D,20120531,000000,9.922,10.018,9.903,9.922,407720,0
+KOS.US,D,20120601,000000,9.769,9.99,9.675,9.713,422596,0
+KOS.US,D,20120604,000000,9.762,9.932,9.551,9.857,408865,0
+KOS.US,D,20120605,000000,9.818,10.056,9.818,9.932,270530,0
+KOS.US,D,20120606,000000,10.085,10.695,10.075,10.447,383837,0
+KOS.US,D,20120607,000000,10.588,10.77,10.323,10.37,374320,0
+KOS.US,D,20120608,000000,10.256,10.562,10.008,10.513,243241,0
+KOS.US,D,20120611,000000,10.712,10.846,10.438,10.457,450532,0
+KOS.US,D,20120612,000000,10.474,10.703,10.438,10.608,472549,0
+KOS.US,D,20120613,000000,10.588,10.855,10.474,10.79,680089,0
+KOS.US,D,20120614,000000,10.77,10.884,10.494,10.827,483979,0
+KOS.US,D,20120615,000000,10.884,10.979,10.703,10.894,255054,0
+KOS.US,D,20120618,000000,10.732,11.151,10.732,10.979,403388,0
+KOS.US,D,20120619,000000,10.988,11.465,10.988,11.408,647879,0
+KOS.US,D,20120620,000000,12.237,12.237,11.093,11.142,525659,0
+KOS.US,D,20120621,000000,11.103,11.266,10.457,10.656,722652,0
+KOS.US,D,20120622,000000,10.76,10.78,10.313,10.38,2528334,0
+KOS.US,D,20120625,000000,10.075,10.285,9.876,9.922,675633,0
+KOS.US,D,20120626,000000,9.961,10.056,9.665,9.779,492481,0
+KOS.US,D,20120627,000000,9.837,10.161,9.723,9.922,614547,0
+KOS.US,D,20120628,000000,9.818,10.046,9.762,9.922,989700,0
+KOS.US,D,20120629,000000,10.189,10.552,10.018,10.522,557163,0
+KOS.US,D,20120702,000000,10.532,10.552,10.236,10.408,498805,0
+KOS.US,D,20120703,000000,10.474,10.552,10.333,10.474,400872,0
+KOS.US,D,20120705,000000,10.408,10.438,10.018,10.065,516610,0
+KOS.US,D,20120706,000000,9.903,9.941,9.694,9.752,222166,0
+KOS.US,D,20120709,000000,9.704,9.857,9.4461,9.742,206747,0
+KOS.US,D,20120710,000000,9.762,9.808,9.4559,9.4943,179236,0
+KOS.US,D,20120711,000000,9.532,9.894,9.523,9.866,368402,0
+KOS.US,D,20120712,000000,9.704,9.808,9.551,9.665,265947,0
+KOS.US,D,20120713,000000,9.733,9.932,9.637,9.798,344595,0
+KOS.US,D,20120716,000000,9.713,9.827,9.628,9.789,89785,0
+KOS.US,D,20120717,000000,9.808,9.884,9.4461,9.684,162000,0
+KOS.US,D,20120718,000000,9.818,10.572,9.762,9.98,669062,0
+KOS.US,D,20120719,000000,9.999,10.104,9.922,9.999,251804,0
+KOS.US,D,20120720,000000,9.951,10.065,9.733,9.999,323554,0
+KOS.US,D,20120723,000000,9.704,9.762,9.523,9.713,493538,0
+KOS.US,D,20120724,000000,9.704,9.752,9.3616,9.4372,190130,0
+KOS.US,D,20120725,000000,9.541,9.609,9.2558,9.2752,183608,0
+KOS.US,D,20120726,000000,9.57,9.599,9.1132,9.2277,257841,0
+KOS.US,D,20120727,000000,9.323,9.684,8.9514,9.599,232892,0
+KOS.US,D,20120730,000000,9.628,9.733,9.2373,9.285,139523,0
+KOS.US,D,20120731,000000,9.2558,9.4176,9.0847,9.0847,145473,0
+KOS.US,D,20120801,000000,9.151,9.2558,8.9895,9.218,211309,0
+KOS.US,D,20120802,000000,9.0371,9.0847,8.6752,8.8466,399972,0
+KOS.US,D,20120803,000000,9.0275,9.218,8.9514,8.9514,131350,0
+KOS.US,D,20120806,000000,8.9703,9.628,8.8371,9.523,382081,0
+KOS.US,D,20120807,000000,7.8849,9.59,7.7991,9.2373,655552,0
+KOS.US,D,20120808,000000,9.151,9.2471,8.9514,9.2083,408327,0
+KOS.US,D,20120809,000000,9.151,9.285,8.7418,8.9132,597099,0
+KOS.US,D,20120810,000000,8.9132,9.1605,8.8466,9.0371,568252,0
+KOS.US,D,20120813,000000,9.0084,9.0656,8.9228,9.0275,203865,0
+KOS.US,D,20120814,000000,9.0465,9.1232,8.8846,9.1232,336596,0
+KOS.US,D,20120815,000000,9.0751,9.541,9.0561,9.4756,314345,0
+KOS.US,D,20120816,000000,9.503,9.733,9.3792,9.646,681862,0
+KOS.US,D,20120817,000000,9.665,9.922,9.523,9.551,510718,0
+KOS.US,D,20120820,000000,9.59,9.59,9.3035,9.523,361945,0
+KOS.US,D,20120821,000000,9.523,9.618,9.3318,9.3616,174698,0
+KOS.US,D,20120822,000000,9.285,9.3517,9.1414,9.2558,248288,0
+KOS.US,D,20120823,000000,9.2373,9.2752,9.0371,9.0561,532916,0
+KOS.US,D,20120824,000000,8.9798,9.0275,8.8846,8.8943,149930,0
+KOS.US,D,20120827,000000,8.9418,9.0751,8.8371,9.018,146295,0
+KOS.US,D,20120828,000000,9.3891,9.4854,9.018,9.1317,641149,0
+KOS.US,D,20120829,000000,9.1036,9.2083,8.9703,9.1894,334787,0
+KOS.US,D,20120830,000000,9.1036,9.1702,8.9895,9.151,406867,0
+KOS.US,D,20120831,000000,9.2277,9.285,9.0656,9.218,419309,0
+KOS.US,D,20120904,000000,9.2373,9.2373,8.9514,9.0942,189762,0
+KOS.US,D,20120905,000000,9.0847,9.2277,9.0561,9.1232,522336,0
+KOS.US,D,20120906,000000,9.2083,9.704,9.1414,9.655,368513,0
+KOS.US,D,20120907,000000,9.723,10.333,9.665,10.323,258852,0
+KOS.US,D,20120910,000000,10.275,10.428,10.132,10.323,334498,0
+KOS.US,D,20120911,000000,10.399,10.532,10.323,10.428,187861,0
+KOS.US,D,20120912,000000,10.532,10.77,10.464,10.712,165933,0
+KOS.US,D,20120913,000000,10.676,10.914,10.38,10.75,540195,0
+KOS.US,D,20120914,000000,10.837,11.189,10.78,10.961,304362,0
+KOS.US,D,20120917,000000,10.961,11.066,10.562,10.712,281014,0
+KOS.US,D,20120918,000000,10.656,10.75,10.522,10.617,225989,0
+KOS.US,D,20120919,000000,10.608,10.961,10.542,10.864,345679,0
+KOS.US,D,20120920,000000,10.722,10.884,10.656,10.76,239369,0
+KOS.US,D,20120921,000000,10.874,10.951,10.588,10.904,311920,0
+KOS.US,D,20120924,000000,10.846,11.008,10.75,10.827,516484,0
+KOS.US,D,20120925,000000,10.855,11.018,10.75,10.837,416822,0
+KOS.US,D,20120926,000000,10.818,11.066,10.75,10.923,600772,0
+KOS.US,D,20120927,000000,10.988,11.028,10.8,10.874,355946,0
+KOS.US,D,20120928,000000,10.855,10.914,10.79,10.846,272783,0
+KOS.US,D,20121001,000000,10.923,11.189,10.923,10.951,227532,0
+KOS.US,D,20121002,000000,11.018,11.122,10.874,11.066,133113,0
+KOS.US,D,20121003,000000,11.037,11.047,10.722,10.855,318292,0
+KOS.US,D,20121004,000000,10.932,10.951,10.75,10.864,234697,0
+KOS.US,D,20121005,000000,10.855,11.018,10.818,10.904,191926,0
+KOS.US,D,20121008,000000,10.827,10.923,10.722,10.78,112994,0
+KOS.US,D,20121009,000000,10.722,10.855,10.646,10.686,262789,0
+KOS.US,D,20121010,000000,10.686,10.809,10.562,10.656,257229,0
+KOS.US,D,20121011,000000,10.741,10.809,10.686,10.712,127880,0
+KOS.US,D,20121012,000000,10.76,10.894,10.646,10.722,240354,0
+KOS.US,D,20121015,000000,10.77,10.998,10.75,10.979,223418,0
+KOS.US,D,20121016,000000,11.103,11.475,11.103,11.217,519944,0
+KOS.US,D,20121017,000000,11.17,11.284,10.904,11.093,303554,0
+KOS.US,D,20121018,000000,11.371,11.371,10.97,11.275,356812,0
+KOS.US,D,20121019,000000,11.227,11.331,11.047,11.17,175999,0
+KOS.US,D,20121022,000000,11.227,11.227,10.932,11.047,106972,0
+KOS.US,D,20121023,000000,10.846,10.942,10.76,10.914,265910,0
+KOS.US,D,20121024,000000,10.988,10.988,10.76,10.827,160266,0
+KOS.US,D,20121025,000000,10.914,10.942,10.76,10.8,98556,0
+KOS.US,D,20121026,000000,10.8,10.855,10.75,10.818,101588,0
+KOS.US,D,20121031,000000,10.864,10.864,10.741,10.837,76015,0
+KOS.US,D,20121101,000000,10.846,10.961,10.76,10.961,160647,0
+KOS.US,D,20121102,000000,11.085,11.085,10.855,11.018,149131,0
+KOS.US,D,20121105,000000,11.904,11.904,10.951,11.028,342666,0
+KOS.US,D,20121106,000000,11.028,11.103,10.79,10.951,202188,0
+KOS.US,D,20121107,000000,9.1798,10.855,9.0942,10.732,239603,0
+KOS.US,D,20121108,000000,10.904,10.932,10.695,10.695,222167,0
+KOS.US,D,20121109,000000,10.617,10.809,10.464,10.78,208693,0
+KOS.US,D,20121112,000000,10.855,10.864,10.598,10.77,204904,0
+KOS.US,D,20121113,000000,10.579,10.874,10.484,10.76,84974,0
+KOS.US,D,20121114,000000,10.76,11.037,10.646,10.676,226949,0
+KOS.US,D,20121115,000000,10.78,10.846,10.464,10.579,177223,0
+KOS.US,D,20121116,000000,10.695,10.874,10.457,10.827,262006,0
+KOS.US,D,20121119,000000,10.998,11.313,10.979,11.266,175342,0
+KOS.US,D,20121120,000000,11.275,11.275,11.008,11.132,226224,0
+KOS.US,D,20121121,000000,11.161,11.256,11.056,11.18,109524,0
+KOS.US,D,20121123,000000,11.275,11.275,11.103,11.199,81101,0
+KOS.US,D,20121126,000000,11.142,11.313,11.066,11.103,147384,0
+KOS.US,D,20121127,000000,11.256,11.256,10.79,10.855,375105,0
+KOS.US,D,20121128,000000,10.827,10.914,10.75,10.809,188045,0
+KOS.US,D,20121129,000000,10.904,11.237,10.874,11.151,147131,0
+KOS.US,D,20121130,000000,11.189,11.322,11.142,11.294,137684,0
+KOS.US,D,20121203,000000,11.331,11.381,11.208,11.351,328870,0
+KOS.US,D,20121204,000000,11.351,11.418,11.056,11.199,368604,0
+KOS.US,D,20121205,000000,11.217,11.522,11.151,11.304,692238,0
+KOS.US,D,20121206,000000,11.398,11.647,11.331,11.579,368499,0
+KOS.US,D,20121207,000000,11.693,11.788,11.371,11.579,249606,0
+KOS.US,D,20121210,000000,11.579,11.666,11.522,11.609,547306,0
+KOS.US,D,20121211,000000,11.922,11.922,11.495,11.532,605946,0
+KOS.US,D,20121212,000000,11.495,11.673,11.418,11.656,402214,0
+KOS.US,D,20121213,000000,11.559,11.693,11.247,11.371,251038,0
+KOS.US,D,20121214,000000,11.341,11.569,11.341,11.475,171832,0
+KOS.US,D,20121217,000000,11.504,11.666,11.313,11.418,236519,0
+KOS.US,D,20121218,000000,11.408,11.666,11.408,11.589,215167,0
+KOS.US,D,20121219,000000,11.618,11.904,11.559,11.856,463309,0
+KOS.US,D,20121220,000000,11.912,11.98,11.846,11.941,354622,0
+KOS.US,D,20121221,000000,11.912,12.046,11.817,11.96,277402,0
+KOS.US,D,20121224,000000,11.904,11.904,11.723,11.875,41916,0
+KOS.US,D,20121226,000000,11.885,11.999,11.827,11.885,84024,0
+KOS.US,D,20121227,000000,11.866,11.98,11.807,11.941,165751,0
+KOS.US,D,20121228,000000,11.732,11.807,11.579,11.618,471137,0
+KOS.US,D,20121231,000000,11.569,11.856,11.408,11.761,1157975,0
+KOS.US,D,20130102,000000,11.904,12.123,11.807,12.036,321514,0
+KOS.US,D,20130103,000000,12.027,12.37,11.904,12.16,707115,0
+KOS.US,D,20130104,000000,12.217,12.418,12.208,12.379,804561,0
+KOS.US,D,20130107,000000,12.361,12.418,12.227,12.379,169886,0
+KOS.US,D,20130108,000000,12.408,12.427,12.103,12.198,436900,0
+KOS.US,D,20130109,000000,12.256,12.294,11.931,12.046,181816,0
+KOS.US,D,20130110,000000,12.141,12.141,12.027,12.113,110815,0
+KOS.US,D,20130111,000000,12.027,12.132,11.788,12.103,210228,0
+KOS.US,D,20130114,000000,12.17,12.246,11.931,11.999,254845,0
+KOS.US,D,20130115,000000,12.009,12.123,11.856,11.951,188363,0
+KOS.US,D,20130116,000000,11.97,12.018,11.693,11.837,322683,0
+KOS.US,D,20130117,000000,11.904,11.904,11.683,11.771,278892,0
+KOS.US,D,20130118,000000,11.846,11.904,11.589,11.609,399533,0
+KOS.US,D,20130122,000000,11.637,11.751,11.542,11.683,451915,0
+KOS.US,D,20130123,000000,11.703,11.837,11.656,11.781,165725,0
+KOS.US,D,20130124,000000,11.827,11.922,11.656,11.656,387051,0
+KOS.US,D,20130125,000000,11.713,11.846,11.656,11.797,355281,0
+KOS.US,D,20130128,000000,11.837,11.866,11.656,11.807,415240,0
+KOS.US,D,20130129,000000,11.771,11.922,11.703,11.846,325702,0
+KOS.US,D,20130130,000000,11.797,11.885,11.703,11.875,175892,0
+KOS.US,D,20130131,000000,11.827,11.875,11.742,11.788,207922,0
+KOS.US,D,20130201,000000,11.837,11.931,11.723,11.912,143947,0
+KOS.US,D,20130204,000000,11.856,11.856,11.618,11.703,271881,0
+KOS.US,D,20130205,000000,11.732,11.866,11.628,11.732,211321,0
+KOS.US,D,20130206,000000,11.666,11.989,11.656,11.989,179115,0
+KOS.US,D,20130207,000000,12.009,12.113,11.922,12.074,320462,0
+KOS.US,D,20130208,000000,12.123,12.256,12.056,12.198,255435,0
+KOS.US,D,20130211,000000,12.189,12.237,12.141,12.141,273972,0
+KOS.US,D,20130212,000000,11.445,11.751,11.199,11.237,1440460,0
+KOS.US,D,20130213,000000,10.932,11.037,10.513,10.827,1136807,0
+KOS.US,D,20130214,000000,10.809,11.075,10.676,10.76,1664034,0
+KOS.US,D,20130215,000000,10.236,10.389,9.999,10.104,14783945,0
+KOS.US,D,20130219,000000,10.113,10.323,10.113,10.209,1279653,0
+KOS.US,D,20130220,000000,10.236,10.313,10.065,10.095,1226911,0
+KOS.US,D,20130221,000000,10.065,10.065,9.665,9.808,1676239,0
+KOS.US,D,20130222,000000,9.912,9.951,9.694,9.779,1418540,0
+KOS.US,D,20130225,000000,9.922,10.008,9.675,9.762,1056125,0
+KOS.US,D,20130226,000000,9.827,10.219,9.818,10.179,1945940,0
+KOS.US,D,20130227,000000,10.161,10.438,10.132,10.304,1626865,0
+KOS.US,D,20130228,000000,10.333,10.484,10.275,10.408,1652062,0
+KOS.US,D,20130301,000000,10.323,10.457,10.179,10.333,997505,0
+KOS.US,D,20130304,000000,10.342,10.342,9.971,10.151,1036589,0
+KOS.US,D,20130305,000000,10.151,10.294,10.085,10.189,1364658,0
+KOS.US,D,20130306,000000,10.304,10.38,10.142,10.228,873637,0
+KOS.US,D,20130307,000000,10.219,10.285,10.142,10.179,694258,0
+KOS.US,D,20130308,000000,10.179,10.408,10.095,10.399,861725,0
+KOS.US,D,20130311,000000,10.408,10.428,10.285,10.389,854618,0
+KOS.US,D,20130312,000000,10.418,10.686,10.333,10.686,1625935,0
+KOS.US,D,20130313,000000,10.676,10.809,10.562,10.636,1510078,0
+KOS.US,D,20130314,000000,10.676,10.732,10.579,10.695,961514,0
+KOS.US,D,20130315,000000,10.722,10.8,10.552,10.552,953922,0
+KOS.US,D,20130318,000000,10.474,10.666,10.418,10.562,1148233,0
+KOS.US,D,20130319,000000,10.542,10.562,10.246,10.464,1871616,0
+KOS.US,D,20130320,000000,10.484,10.722,10.304,10.646,1081790,0
+KOS.US,D,20130321,000000,10.617,10.77,10.579,10.732,2688381,0
+KOS.US,D,20130322,000000,10.712,10.76,10.579,10.627,484772,0
+KOS.US,D,20130325,000000,10.712,10.76,10.572,10.636,955916,0
+KOS.US,D,20130326,000000,10.666,10.75,10.562,10.75,509228,0
+KOS.US,D,20130327,000000,10.666,10.8,10.572,10.77,763324,0
+KOS.US,D,20130328,000000,10.732,10.8,10.666,10.76,647311,0
+KOS.US,D,20130401,000000,10.722,10.76,10.572,10.722,604668,0
+KOS.US,D,20130402,000000,10.77,10.809,10.617,10.646,1099220,0
+KOS.US,D,20130403,000000,10.608,10.627,10.333,10.342,962695,0
+KOS.US,D,20130404,000000,10.37,10.399,10.256,10.342,455305,0
+KOS.US,D,20130405,000000,10.275,10.484,10.236,10.474,348455,0
+KOS.US,D,20130408,000000,10.484,10.588,10.36,10.418,354741,0
+KOS.US,D,20130409,000000,10.408,10.818,10.35,10.809,715124,0
+KOS.US,D,20130410,000000,10.8,10.874,10.741,10.818,492796,0
+KOS.US,D,20130411,000000,10.855,10.855,10.588,10.712,374693,0
+KOS.US,D,20130412,000000,10.695,10.712,10.562,10.617,773250,0
+KOS.US,D,20130415,000000,10.562,10.579,9.999,10.008,1003289,0
+KOS.US,D,20130416,000000,10.065,10.219,10.065,10.199,374097,0
+KOS.US,D,20130417,000000,10.122,10.151,9.798,10.018,328717,0
+KOS.US,D,20130418,000000,10.028,10.095,9.808,9.999,531365,0
+KOS.US,D,20130419,000000,9.999,10.056,9.733,10.056,606412,0
+KOS.US,D,20130422,000000,10.056,10.104,9.903,10.018,343599,0
+KOS.US,D,20130423,000000,10.018,10.179,9.912,10.095,232822,0
+KOS.US,D,20130424,000000,10.122,10.342,10.095,10.265,413409,0
+KOS.US,D,20130425,000000,10.294,10.513,10.236,10.399,401962,0
+KOS.US,D,20130426,000000,10.399,10.503,10.256,10.389,199172,0
+KOS.US,D,20130429,000000,10.457,10.484,10.333,10.474,494034,0
+KOS.US,D,20130430,000000,10.474,10.474,10.36,10.464,408254,0
+KOS.US,D,20130501,000000,10.37,10.474,10.122,10.38,899507,0
+KOS.US,D,20130502,000000,10.389,10.428,10.075,10.36,606393,0
+KOS.US,D,20130503,000000,10.494,10.562,10.35,10.399,365562,0
+KOS.US,D,20130506,000000,10.438,10.627,10.37,10.438,479432,0
+KOS.US,D,20130507,000000,10.513,10.923,10.447,10.598,1203809,0
+KOS.US,D,20130508,000000,10.579,10.646,10.38,10.464,579425,0
+KOS.US,D,20130509,000000,10.484,10.923,10.171,10.809,741153,0
+KOS.US,D,20130510,000000,10.78,10.874,10.532,10.712,1429540,0
+KOS.US,D,20130513,000000,10.666,10.894,10.617,10.837,960908,0
+KOS.US,D,20130514,000000,10.904,11.047,10.809,10.914,1562792,0
+KOS.US,D,20130515,000000,10.923,11.093,10.904,10.998,1127914,0
+KOS.US,D,20130516,000000,11.018,11.217,10.961,10.97,858002,0
+KOS.US,D,20130517,000000,11.047,11.322,10.998,11.227,675878,0
+KOS.US,D,20130520,000000,11.237,11.589,11.142,11.351,2375154,0
+KOS.US,D,20130521,000000,10.686,11.085,10.474,10.617,2145244,0
+KOS.US,D,20130522,000000,10.552,10.608,9.98,10.236,2093293,0
+KOS.US,D,20130523,000000,10.056,10.095,9.876,10.065,1195378,0
+KOS.US,D,20130524,000000,10.036,10.095,9.837,10.036,804704,0
+KOS.US,D,20130528,000000,10.122,10.151,9.951,10.028,424080,0
+KOS.US,D,20130529,000000,9.999,9.999,9.827,9.932,337972,0
+KOS.US,D,20130530,000000,9.922,10.171,9.762,10.104,808671,0
+KOS.US,D,20130531,000000,10.036,10.036,9.779,9.827,717377,0
+KOS.US,D,20130603,000000,9.876,9.971,9.769,9.932,511187,0
+KOS.US,D,20130604,000000,9.941,10.046,9.894,10.046,444109,0
+KOS.US,D,20130605,000000,9.999,10.132,9.961,10.085,711353,0
+KOS.US,D,20130606,000000,10.056,10.122,9.903,10.046,375891,0
+KOS.US,D,20130607,000000,10.189,10.265,10.008,10.113,482176,0
+KOS.US,D,20130610,000000,10.104,10.228,9.971,10.104,378459,0
+KOS.US,D,20130611,000000,9.837,9.961,9.713,9.884,1230623,0
+KOS.US,D,20130612,000000,9.922,9.932,9.762,9.932,450030,0
+KOS.US,D,20130613,000000,9.903,10.036,9.857,9.999,568402,0
+KOS.US,D,20130614,000000,10.065,10.265,9.894,10.265,842859,0
+KOS.US,D,20130617,000000,10.294,10.399,10.179,10.256,671879,0
+KOS.US,D,20130618,000000,10.236,10.389,10.171,10.228,554825,0
+KOS.US,D,20130619,000000,10.256,10.333,10.046,10.113,538791,0
+KOS.US,D,20130620,000000,10.046,10.046,9.818,9.999,551785,0
+KOS.US,D,20130621,000000,10.028,10.085,9.847,9.932,584034,0
+KOS.US,D,20130624,000000,9.837,9.903,9.609,9.866,709285,0
+KOS.US,D,20130625,000000,9.932,9.98,9.789,9.818,402649,0
+KOS.US,D,20130626,000000,9.847,9.932,9.789,9.884,519329,0
+KOS.US,D,20130627,000000,9.903,9.951,9.808,9.857,316298,0
+KOS.US,D,20130628,000000,9.876,9.912,9.675,9.675,1787793,0
+KOS.US,D,20130701,000000,9.684,9.941,9.684,9.903,932688,0
+KOS.US,D,20130702,000000,9.866,10.008,9.847,9.894,443226,0
+KOS.US,D,20130703,000000,9.903,9.912,9.733,9.876,168544,0
+KOS.US,D,20130705,000000,9.903,9.961,9.762,9.903,638376,0
+KOS.US,D,20130708,000000,9.903,9.941,9.769,9.912,813771,0
+KOS.US,D,20130709,000000,9.912,9.941,9.857,9.903,528530,0
+KOS.US,D,20130710,000000,9.903,10.036,9.818,9.912,691159,0
+KOS.US,D,20130711,000000,9.971,10.294,9.922,10.256,399256,0
+KOS.US,D,20130712,000000,10.246,10.294,10.161,10.285,1005044,0
+KOS.US,D,20130715,000000,10.265,10.474,10.151,10.323,318323,0
+KOS.US,D,20130716,000000,10.304,10.494,10.256,10.494,434254,0
+KOS.US,D,20130717,000000,10.474,10.572,10.275,10.389,317777,0
+KOS.US,D,20130718,000000,10.37,10.474,10.333,10.389,326231,0
+KOS.US,D,20130719,000000,10.38,10.447,10.219,10.294,4308769,0
+KOS.US,D,20130722,000000,10.265,10.447,10.228,10.428,270020,0
+KOS.US,D,20130723,000000,10.464,10.617,10.399,10.572,297709,0
+KOS.US,D,20130724,000000,10.608,10.608,10.285,10.342,242728,0
+KOS.US,D,20130725,000000,10.342,10.474,10.236,10.457,268357,0
+KOS.US,D,20130726,000000,10.399,10.438,10.199,10.418,468758,0
+KOS.US,D,20130729,000000,10.38,10.532,10.342,10.428,261556,0
+KOS.US,D,20130730,000000,10.457,10.457,10.179,10.35,1093098,0
+KOS.US,D,20130731,000000,10.38,10.38,10.008,10.056,881545,0
+KOS.US,D,20130801,000000,10.095,10.35,10.075,10.294,420283,0
+KOS.US,D,20130802,000000,10.246,10.275,10.028,10.151,777595,0
+KOS.US,D,20130805,000000,10.113,10.209,9.847,10.018,1097831,0
+KOS.US,D,20130806,000000,9.752,9.779,9.599,9.713,826127,0
+KOS.US,D,20130807,000000,9.723,9.808,9.618,9.646,445629,0
+KOS.US,D,20130808,000000,9.675,9.779,9.655,9.694,859605,0
+KOS.US,D,20130809,000000,9.704,9.762,9.57,9.609,735172,0
+KOS.US,D,20130812,000000,9.57,9.684,9.2471,9.285,1479593,0
+KOS.US,D,20130813,000000,9.2654,10.085,9.2558,10.008,1296689,0
+KOS.US,D,20130814,000000,9.99,10.095,9.646,9.675,788464,0
+KOS.US,D,20130815,000000,9.58,9.704,9.4372,9.704,369458,0
+KOS.US,D,20130816,000000,9.675,9.684,9.4943,9.57,267201,0
+KOS.US,D,20130819,000000,9.56,9.609,9.4087,9.4559,243871,0
+KOS.US,D,20130820,000000,9.4461,9.752,9.3989,9.599,629029,0
+KOS.US,D,20130821,000000,9.56,9.599,9.2654,9.3419,473112,0
+KOS.US,D,20130822,000000,9.4274,9.599,9.3419,9.503,672195,0
+KOS.US,D,20130823,000000,9.532,9.59,9.4461,9.513,340334,0
+KOS.US,D,20130826,000000,9.56,9.609,9.4854,9.523,630118,0
+KOS.US,D,20130827,000000,9.503,9.532,9.3989,9.4756,246474,0
+KOS.US,D,20130828,000000,9.503,9.733,9.4943,9.723,403972,0
+KOS.US,D,20130829,000000,9.723,9.769,9.628,9.733,275788,0
+KOS.US,D,20130830,000000,9.752,9.779,9.646,9.684,272035,0
+KOS.US,D,20130903,000000,9.857,9.884,9.599,9.646,475815,0
+KOS.US,D,20130904,000000,9.694,9.961,9.684,9.903,833567,0
+KOS.US,D,20130905,000000,9.922,9.999,9.827,9.894,506779,0
+KOS.US,D,20130906,000000,9.941,10.018,9.866,9.876,339933,0
+KOS.US,D,20130909,000000,9.912,9.971,9.847,9.912,431178,0
+KOS.US,D,20130910,000000,9.912,9.971,9.847,9.922,456755,0
+KOS.US,D,20130911,000000,9.941,10.236,9.847,10.028,1210462,0
+KOS.US,D,20130912,000000,10.036,10.484,10.018,10.37,1029096,0
+KOS.US,D,20130913,000000,10.265,10.418,9.951,9.98,948826,0
+KOS.US,D,20130916,000000,10.179,10.285,10.104,10.122,907826,0
+KOS.US,D,20130917,000000,10.161,10.209,10.085,10.113,600672,0
+KOS.US,D,20130918,000000,10.095,10.389,10.065,10.35,773107,0
+KOS.US,D,20130919,000000,10.389,10.474,10.095,10.219,1186382,0
+KOS.US,D,20130920,000000,10.189,10.265,10.075,10.236,2803695,0
+KOS.US,D,20130923,000000,10.209,10.285,10.036,10.056,678081,0
+KOS.US,D,20130924,000000,10.046,10.104,9.903,10.075,584837,0
+KOS.US,D,20130925,000000,10.085,10.171,10.046,10.151,396325,0
+KOS.US,D,20130926,000000,10.179,10.236,10.113,10.151,330096,0
+KOS.US,D,20130927,000000,10.104,10.161,9.894,9.941,356293,0
+KOS.US,D,20130930,000000,9.857,9.903,9.742,9.789,600881,0
+KOS.US,D,20131001,000000,9.752,9.932,9.752,9.922,521347,0
+KOS.US,D,20131002,000000,9.912,10.065,9.827,10.018,932975,0
+KOS.US,D,20131003,000000,10.036,10.065,9.884,9.941,298849,0
+KOS.US,D,20131004,000000,9.932,10.056,9.932,9.99,534241,0
+KOS.US,D,20131007,000000,9.903,10.008,9.866,9.98,139797,0
+KOS.US,D,20131008,000000,10.018,10.056,9.789,9.827,309679,0
+KOS.US,D,20131009,000000,9.818,9.818,9.551,9.646,215444,0
+KOS.US,D,20131010,000000,9.713,9.808,9.665,9.789,249198,0
+KOS.US,D,20131011,000000,9.713,10.085,9.713,10.085,1120415,0
+KOS.US,D,20131014,000000,10.046,10.246,9.971,10.228,437138,0
+KOS.US,D,20131015,000000,10.408,10.408,10.151,10.219,663845,0
+KOS.US,D,20131016,000000,10.275,10.36,10.036,10.095,384159,0
+KOS.US,D,20131017,000000,10.056,10.189,9.99,10.189,456623,0
+KOS.US,D,20131018,000000,10.265,10.285,10.018,10.036,468693,0
+KOS.US,D,20131021,000000,10.018,10.199,9.999,10.199,478904,0
+KOS.US,D,20131022,000000,10.246,10.265,9.837,9.971,663897,0
+KOS.US,D,20131023,000000,9.903,10.056,9.779,9.971,312782,0
+KOS.US,D,20131024,000000,10.008,10.209,9.884,10.209,263975,0
+KOS.US,D,20131025,000000,10.236,10.342,10.132,10.304,230739,0
+KOS.US,D,20131028,000000,10.265,10.37,10.236,10.304,186018,0
+KOS.US,D,20131029,000000,10.323,10.447,10.285,10.294,266410,0
+KOS.US,D,20131030,000000,10.323,10.35,10.122,10.246,223213,0
+KOS.US,D,20131031,000000,10.265,10.275,10.056,10.151,254130,0
+KOS.US,D,20131101,000000,10.199,10.246,9.922,10.199,464983,0
+KOS.US,D,20131104,000000,10.209,10.219,9.99,10.046,454265,0
+KOS.US,D,20131105,000000,9.912,10.171,9.798,9.818,496324,0
+KOS.US,D,20131106,000000,9.894,10.036,9.779,9.951,412499,0
+KOS.US,D,20131107,000000,9.999,9.999,9.655,9.789,719525,0
+KOS.US,D,20131108,000000,9.798,9.951,9.646,9.941,610808,0
+KOS.US,D,20131111,000000,9.912,9.99,9.733,9.762,198230,0
+KOS.US,D,20131112,000000,9.713,9.769,9.628,9.713,378484,0
+KOS.US,D,20131113,000000,9.675,9.769,9.56,9.675,452661,0
+KOS.US,D,20131114,000000,9.655,10.122,9.551,10.075,627611,0
+KOS.US,D,20131115,000000,10.161,10.294,10.036,10.171,822327,0
+KOS.US,D,20131118,000000,10.75,10.75,9.999,10.028,925709,0
+KOS.US,D,20131119,000000,9.999,10.122,9.99,10.056,341169,0
+KOS.US,D,20131120,000000,10.085,10.275,9.98,10.046,258016,0
+KOS.US,D,20131121,000000,10.095,10.219,9.894,9.951,485657,0
+KOS.US,D,20131122,000000,9.932,10.151,9.876,10.132,933006,0
+KOS.US,D,20131125,000000,10.151,10.179,9.903,10.065,380340,0
+KOS.US,D,20131126,000000,10.085,10.246,10.065,10.246,542654,0
+KOS.US,D,20131127,000000,10.256,10.275,9.98,10.008,226600,0
+KOS.US,D,20131129,000000,9.999,10.046,9.894,9.912,168006,0
+KOS.US,D,20131202,000000,9.912,10.75,9.847,10.712,1692541,0
+KOS.US,D,20131203,000000,10.722,10.874,10.617,10.75,1726599,0
+KOS.US,D,20131204,000000,10.77,10.77,10.522,10.598,522893,0
+KOS.US,D,20131205,000000,10.646,10.712,10.542,10.598,326763,0
+KOS.US,D,20131206,000000,10.656,10.78,10.588,10.77,1135186,0
+KOS.US,D,20131209,000000,10.741,10.77,10.36,10.617,678220,0
+KOS.US,D,20131210,000000,10.608,10.75,10.457,10.494,237935,0
+KOS.US,D,20131211,000000,10.522,10.562,10.313,10.333,412740,0
+KOS.US,D,20131212,000000,10.285,10.552,10.179,10.532,502160,0
+KOS.US,D,20131213,000000,10.503,10.77,10.38,10.484,699623,0
+KOS.US,D,20131216,000000,10.484,10.503,10.323,10.447,519558,0
+KOS.US,D,20131217,000000,10.428,10.474,10.209,10.219,489286,0
+KOS.US,D,20131218,000000,10.122,10.256,9.789,10.075,2109480,0
+KOS.US,D,20131219,000000,10.065,10.179,9.922,10.151,415251,0
+KOS.US,D,20131220,000000,10.171,10.494,10.142,10.399,3686744,0
+KOS.US,D,20131223,000000,10.474,10.572,10.37,10.503,493369,0
+KOS.US,D,20131224,000000,10.532,10.617,10.464,10.617,187457,0
+KOS.US,D,20131226,000000,10.646,10.666,10.474,10.484,338825,0
+KOS.US,D,20131227,000000,10.494,10.76,10.399,10.722,371536,0
+KOS.US,D,20131230,000000,10.741,10.837,10.627,10.627,544183,0
+KOS.US,D,20131231,000000,10.646,10.827,10.608,10.646,358168,0
+KOS.US,D,20140102,000000,10.686,10.79,10.408,10.676,696800,0
+KOS.US,D,20140103,000000,10.732,10.76,10.408,10.532,508962,0
+KOS.US,D,20140106,000000,10.572,10.666,10.37,10.464,662085,0
+KOS.US,D,20140107,000000,10.513,10.741,10.474,10.695,617909,0
+KOS.US,D,20140108,000000,10.712,10.722,10.484,10.617,394912,0
+KOS.US,D,20140109,000000,10.97,11.047,10.35,10.676,702156,0
+KOS.US,D,20140110,000000,10.712,10.741,10.513,10.656,323455,0
+KOS.US,D,20140113,000000,10.961,10.961,10.122,10.294,606361,0
+KOS.US,D,20140114,000000,10.36,10.617,10.275,10.579,573844,0
+KOS.US,D,20140115,000000,10.38,10.447,9.628,9.733,3173084,0
+KOS.US,D,20140116,000000,9.665,9.847,9.4087,9.837,1047050,0
+KOS.US,D,20140117,000000,9.733,9.837,9.637,9.752,684058,0
+KOS.US,D,20140121,000000,9.742,9.903,9.733,9.857,564351,0
+KOS.US,D,20140122,000000,9.903,10.075,9.818,10.056,541276,0
+KOS.US,D,20140123,000000,10.008,10.228,9.818,10.036,979861,0
+KOS.US,D,20140124,000000,9.941,10.075,9.837,10.036,1210874,0
+KOS.US,D,20140127,000000,9.99,10.085,9.779,9.951,928482,0
+KOS.US,D,20140128,000000,9.941,10.285,9.876,10.104,796701,0
+KOS.US,D,20140129,000000,10.085,10.085,9.665,9.818,1332688,0
+KOS.US,D,20140130,000000,10.085,10.161,9.827,9.999,631002,0
+KOS.US,D,20140131,000000,9.884,9.98,9.723,9.847,482631,0
+KOS.US,D,20140203,000000,9.752,9.779,9.4087,9.609,804161,0
+KOS.US,D,20140204,000000,9.675,9.922,9.523,9.798,677435,0
+KOS.US,D,20140205,000000,9.723,9.769,9.4176,9.723,802922,0
+KOS.US,D,20140206,000000,9.723,9.951,9.713,9.837,457804,0
+KOS.US,D,20140207,000000,9.876,9.99,9.684,9.98,323589,0
+KOS.US,D,20140210,000000,9.961,9.999,9.752,9.857,400922,0
+KOS.US,D,20140211,000000,9.866,10.179,9.789,10.132,562771,0
+KOS.US,D,20140212,000000,10.179,10.265,10.056,10.104,474961,0
+KOS.US,D,20140213,000000,10.065,10.209,9.876,10.113,503308,0
+KOS.US,D,20140214,000000,10.142,10.246,10.028,10.209,353778,0
+KOS.US,D,20140218,000000,10.236,10.304,9.98,10.151,1060413,0
+KOS.US,D,20140219,000000,10.113,10.189,10.018,10.122,618738,0
+KOS.US,D,20140220,000000,9.999,10.236,9.951,10.219,651668,0
+KOS.US,D,20140221,000000,10.199,10.219,10.028,10.113,696254,0
+KOS.US,D,20140224,000000,10.333,10.8,10.113,10.294,1591068,0
+KOS.US,D,20140225,000000,10.36,10.494,10.179,10.408,812203,0
+KOS.US,D,20140226,000000,10.438,10.484,10.161,10.457,828030,0
+KOS.US,D,20140227,000000,10.428,10.532,10.408,10.474,826844,0
+KOS.US,D,20140228,000000,10.474,10.522,10.418,10.457,702016,0
+KOS.US,D,20140303,000000,10.35,10.474,10.256,10.438,810407,0
+KOS.US,D,20140304,000000,10.503,10.503,10.37,10.457,556237,0
+KOS.US,D,20140305,000000,10.464,10.503,10.323,10.389,433719,0
+KOS.US,D,20140306,000000,10.323,10.572,10.256,10.313,590730,0
+KOS.US,D,20140307,000000,10.333,10.464,10.275,10.38,286943,0
+KOS.US,D,20140310,000000,10.37,10.399,10.189,10.36,411506,0
+KOS.US,D,20140311,000000,10.342,10.656,10.209,10.236,840450,0
+KOS.US,D,20140312,000000,10.142,10.236,9.961,10.179,1048542,0
+KOS.US,D,20140313,000000,10.179,10.199,9.961,10.075,474136,0
+KOS.US,D,20140314,000000,10.046,10.113,9.922,10.095,606777,0
+KOS.US,D,20140317,000000,10.132,10.246,10.046,10.228,454064,0
+KOS.US,D,20140318,000000,10.246,10.428,10.056,10.256,774826,0
+KOS.US,D,20140319,000000,10.285,10.438,10.075,10.189,691831,0
+KOS.US,D,20140320,000000,10.179,10.342,9.876,10.304,680247,0
+KOS.US,D,20140321,000000,10.36,10.474,10.275,10.438,1325725,0
+KOS.US,D,20140324,000000,10.457,10.474,10.236,10.36,410327,0
+KOS.US,D,20140325,000000,10.418,10.532,10.36,10.399,637607,0
+KOS.US,D,20140326,000000,10.447,10.572,10.285,10.323,441262,0
+KOS.US,D,20140327,000000,10.36,10.712,10.333,10.532,701958,0
+KOS.US,D,20140328,000000,10.532,10.695,10.457,10.457,778481,0
+KOS.US,D,20140331,000000,10.484,10.562,10.35,10.474,861169,0
+KOS.US,D,20140401,000000,10.522,10.562,10.36,10.552,1246525,0
+KOS.US,D,20140402,000000,10.562,10.562,10.323,10.464,640369,0
+KOS.US,D,20140403,000000,10.494,10.503,10.38,10.408,502232,0
+KOS.US,D,20140404,000000,10.494,10.494,10.236,10.236,602654,0
+KOS.US,D,20140407,000000,10.236,10.236,9.951,9.99,1099604,0
+KOS.US,D,20140408,000000,9.999,10.219,9.999,10.046,799543,0
+KOS.US,D,20140409,000000,10.056,10.142,9.808,9.999,1151595,0
+KOS.US,D,20140410,000000,9.961,10.095,9.912,9.951,850637,0
+KOS.US,D,20140411,000000,9.932,10.085,9.903,9.99,745067,0
+KOS.US,D,20140414,000000,10.036,10.104,9.941,10.008,878930,0
+KOS.US,D,20140415,000000,9.961,10.342,9.932,10.313,1302750,0
+KOS.US,D,20140416,000000,10.399,10.484,10.323,10.464,594539,0
+KOS.US,D,20140417,000000,10.474,10.542,10.38,10.474,737038,0
+KOS.US,D,20140421,000000,10.447,10.522,10.342,10.474,624095,0
+KOS.US,D,20140422,000000,10.464,10.522,10.36,10.447,435662,0
+KOS.US,D,20140423,000000,10.474,10.513,10.399,10.474,1162280,0
+KOS.US,D,20140424,000000,10.464,10.522,10.418,10.474,1280651,0
+KOS.US,D,20140425,000000,10.464,10.474,10.36,10.399,1146983,0
+KOS.US,D,20140428,000000,10.447,10.503,10.323,10.418,676128,0
+KOS.US,D,20140429,000000,10.428,10.579,10.428,10.447,501172,0
+KOS.US,D,20140430,000000,10.389,10.457,10.256,10.399,545898,0
+KOS.US,D,20140501,000000,10.36,10.418,10.256,10.36,433582,0
+KOS.US,D,20140502,000000,10.399,10.503,10.323,10.464,533231,0
+KOS.US,D,20140505,000000,10.095,10.095,9.532,9.779,6625103,0
+KOS.US,D,20140506,000000,9.723,10.085,9.723,9.99,1624984,0
+KOS.US,D,20140507,000000,10.056,10.209,9.98,10.142,1315774,0
+KOS.US,D,20140508,000000,10.142,10.199,9.99,9.999,887010,0
+KOS.US,D,20140509,000000,9.98,10.008,9.847,9.903,371332,0
+KOS.US,D,20140512,000000,9.912,9.98,9.866,9.903,1024581,0
+KOS.US,D,20140513,000000,9.894,9.971,9.857,9.903,497417,0
+KOS.US,D,20140514,000000,9.857,9.922,9.818,9.922,659402,0
+KOS.US,D,20140515,000000,9.894,9.932,9.694,9.932,846429,0
+KOS.US,D,20140516,000000,9.951,9.98,9.827,9.98,449461,0
+KOS.US,D,20140519,000000,9.961,10.075,9.903,10.018,752477,0
+KOS.US,D,20140520,000000,10.018,10.018,9.894,9.971,1020669,0
+KOS.US,D,20140521,000000,9.961,10.046,9.932,10.036,821888,0
+KOS.US,D,20140522,000000,10.046,10.095,9.894,9.903,756346,0
+KOS.US,D,20140523,000000,9.932,9.961,9.779,9.876,1387346,0
+KOS.US,D,20140527,000000,9.932,9.961,9.733,9.951,839729,0
+KOS.US,D,20140528,000000,9.99,10.065,9.876,10.046,1100224,0
+KOS.US,D,20140529,000000,10.056,10.151,10.028,10.075,927182,0
+KOS.US,D,20140530,000000,10.046,10.085,9.941,9.98,1201286,0
+KOS.US,D,20140602,000000,9.961,9.961,9.752,9.808,430128,0
+KOS.US,D,20140603,000000,9.59,9.798,9.523,9.769,1085413,0
+KOS.US,D,20140604,000000,9.704,9.752,9.655,9.665,370575,0
+KOS.US,D,20140605,000000,9.618,9.713,9.609,9.646,783076,0
+KOS.US,D,20140606,000000,9.618,9.742,9.56,9.57,685149,0
+KOS.US,D,20140609,000000,9.57,9.789,9.57,9.665,926487,0
+KOS.US,D,20140610,000000,9.694,9.951,9.665,9.951,837789,0
+KOS.US,D,20140611,000000,9.884,9.971,9.818,9.912,524212,0
+KOS.US,D,20140612,000000,9.903,10.113,9.779,10.028,1668948,0
+KOS.US,D,20140613,000000,10.046,10.36,10.046,10.35,882139,0
+KOS.US,D,20140616,000000,10.35,10.428,10.236,10.408,878376,0
+KOS.US,D,20140617,000000,10.37,10.503,10.313,10.494,1199342,0
+KOS.US,D,20140618,000000,10.474,10.579,10.428,10.572,925670,0
+KOS.US,D,20140619,000000,10.562,10.676,10.503,10.666,839950,0
+KOS.US,D,20140620,000000,10.712,10.732,10.617,10.666,1141453,0
+KOS.US,D,20140623,000000,10.686,10.712,10.552,10.579,666330,0
+KOS.US,D,20140624,000000,10.598,10.608,10.399,10.503,1504920,0
+KOS.US,D,20140625,000000,10.438,10.666,10.37,10.552,1017148,0
+KOS.US,D,20140626,000000,10.513,10.579,10.428,10.579,630198,0
+KOS.US,D,20140627,000000,10.588,10.722,10.532,10.676,1221420,0
+KOS.US,D,20140630,000000,10.646,10.712,10.522,10.695,701695,0
+KOS.US,D,20140701,000000,10.666,10.695,10.532,10.572,886383,0
+KOS.US,D,20140702,000000,10.522,10.608,10.428,10.513,760709,0
+KOS.US,D,20140703,000000,10.494,10.552,10.474,10.513,327411,0
+KOS.US,D,20140707,000000,10.447,10.552,10.228,10.228,569946,0
+KOS.US,D,20140708,000000,10.256,10.294,10.046,10.209,1379912,0
+KOS.US,D,20140709,000000,10.246,10.294,10.085,10.113,1123406,0
+KOS.US,D,20140710,000000,9.762,9.932,9.3517,9.4657,7026378,0
+KOS.US,D,20140711,000000,9.523,9.59,9.4087,9.57,1504550,0
+KOS.US,D,20140714,000000,9.618,9.704,9.523,9.694,4583811,0
+KOS.US,D,20140715,000000,9.675,9.742,9.3989,9.4854,1035497,0
+KOS.US,D,20140716,000000,9.541,9.628,9.4657,9.59,670668,0
+KOS.US,D,20140717,000000,9.609,9.684,9.4461,9.4461,799810,0
+KOS.US,D,20140718,000000,9.4943,9.628,9.4087,9.599,1398358,0
+KOS.US,D,20140721,000000,9.599,9.779,9.551,9.733,1299921,0
+KOS.US,D,20140722,000000,9.779,9.779,9.628,9.713,1159537,0
+KOS.US,D,20140723,000000,9.675,9.818,9.655,9.808,749189,0
+KOS.US,D,20140724,000000,9.789,9.894,9.733,9.769,1104564,0
+KOS.US,D,20140725,000000,9.733,9.733,9.532,9.57,680290,0
+KOS.US,D,20140728,000000,9.58,9.646,9.4176,9.4461,817980,0
+KOS.US,D,20140729,000000,9.4274,9.4943,9.3616,9.4087,564708,0
+KOS.US,D,20140730,000000,9.4087,9.4854,9.218,9.3704,1301915,0
+KOS.US,D,20140731,000000,9.3419,9.3419,9.1414,9.1702,2134423,0
+KOS.US,D,20140801,000000,9.1317,9.1317,8.7989,8.9037,3195559,0
+KOS.US,D,20140804,000000,8.9037,9.2373,8.8561,9.218,1859205,0
+KOS.US,D,20140805,000000,9.2277,9.3517,8.9037,8.9989,1915757,0
+KOS.US,D,20140806,000000,8.9895,9.0847,8.8371,9.0275,1621449,0
+KOS.US,D,20140807,000000,9.0847,9.0847,8.8466,8.9609,1191023,0
+KOS.US,D,20140808,000000,9.0084,9.1894,8.9609,9.1894,1298760,0
+KOS.US,D,20140811,000000,9.2558,9.3517,9.1987,9.2558,1137990,0
+KOS.US,D,20140812,000000,9.2558,9.3035,9.0751,9.1232,897286,0
+KOS.US,D,20140813,000000,9.1232,9.1605,8.9703,9.0275,1046963,0
+KOS.US,D,20140814,000000,9.0465,9.0751,8.9895,9.0371,1086769,0
+KOS.US,D,20140815,000000,9.1317,9.323,9.0751,9.3035,1443383,0
+KOS.US,D,20140818,000000,9.3616,9.57,9.2471,9.541,2730441,0
+KOS.US,D,20140819,000000,9.57,9.57,9.4559,9.4943,744541,0
+KOS.US,D,20140820,000000,9.523,9.551,9.4087,9.523,791362,0
+KOS.US,D,20140821,000000,9.503,9.618,9.3891,9.599,1160420,0
+KOS.US,D,20140822,000000,9.742,9.742,9.3792,9.3989,1181154,0
+KOS.US,D,20140825,000000,9.4274,9.628,9.4087,9.618,979016,0
+KOS.US,D,20140826,000000,9.665,9.694,9.59,9.637,1300710,0
+KOS.US,D,20140827,000000,9.665,9.684,9.532,9.551,1546438,0
+KOS.US,D,20140828,000000,9.57,9.618,9.4756,9.4943,1504642,0
+KOS.US,D,20140829,000000,9.513,9.618,9.4854,9.541,1148124,0
+KOS.US,D,20140902,000000,9.523,9.523,9.2752,9.323,1828314,0
+KOS.US,D,20140903,000000,9.3419,9.3792,9.2654,9.3704,1198425,0
+KOS.US,D,20140904,000000,9.3704,9.4559,9.323,9.3517,2036820,0
+KOS.US,D,20140905,000000,9.3792,9.3989,9.2654,9.3419,1293738,0
+KOS.US,D,20140908,000000,9.323,9.3989,9.2752,9.3419,1687115,0
+KOS.US,D,20140909,000000,9.3704,9.4274,9.2373,9.3419,908551,0
+KOS.US,D,20140910,000000,9.3517,9.3989,9.1702,9.3419,1124708,0
+KOS.US,D,20140911,000000,9.285,9.609,9.2558,9.609,1703199,0
+KOS.US,D,20140912,000000,9.56,9.637,9.4461,9.4943,1354876,0
+KOS.US,D,20140915,000000,9.4854,9.675,9.4372,9.637,1160133,0
+KOS.US,D,20140916,000000,9.866,9.971,9.675,9.951,2618291,0
+KOS.US,D,20140917,000000,9.941,9.941,9.713,9.733,1477638,0
+KOS.US,D,20140918,000000,9.723,9.808,9.665,9.723,938692,0
+KOS.US,D,20140919,000000,9.713,9.789,9.599,9.762,2264736,0
+KOS.US,D,20140922,000000,9.694,9.742,9.3792,9.4176,1524529,0
+KOS.US,D,20140923,000000,9.3792,9.57,9.3517,9.3891,1309563,0
+KOS.US,D,20140924,000000,9.3517,9.57,9.3133,9.4943,1826133,0
+KOS.US,D,20140925,000000,9.4943,9.4943,9.2558,9.3891,1146782,0
+KOS.US,D,20140926,000000,9.3792,9.752,9.3419,9.713,1855158,0
+KOS.US,D,20140929,000000,9.637,9.941,9.541,9.857,2149116,0
+KOS.US,D,20140930,000000,9.818,9.866,9.4087,9.4854,1911713,0
+KOS.US,D,20141001,000000,9.4461,9.58,9.3517,9.541,3138903,0
+KOS.US,D,20141002,000000,9.4461,9.618,9.3616,9.4854,2711319,0
+KOS.US,D,20141003,000000,9.523,9.532,9.3419,9.3792,1520145,0
+KOS.US,D,20141006,000000,9.3792,9.541,9.2947,9.4559,2475788,0
+KOS.US,D,20141007,000000,8.9514,9.0847,8.9322,8.9609,3995388,0
+KOS.US,D,20141008,000000,8.9322,8.9609,8.5419,8.9322,4100381,0
+KOS.US,D,20141009,000000,8.7704,8.8466,8.5514,8.7704,3538087,0
+KOS.US,D,20141010,000000,8.7133,8.818,8.5419,8.6942,4033654,0
+KOS.US,D,20141013,000000,8.6847,8.7895,8.2943,8.3038,3379111,0
+KOS.US,D,20141014,000000,8.3228,8.4371,7.9991,8.1324,3438265,0
+KOS.US,D,20141015,000000,8.0656,8.4371,7.9229,8.4371,3595606,0
+KOS.US,D,20141016,000000,8.2657,8.7418,8.1704,8.5895,2692302,0
+KOS.US,D,20141017,000000,8.7418,8.8466,8.3705,8.4562,2412762,0
+KOS.US,D,20141020,000000,8.4562,8.618,8.3038,8.5133,1477473,0
+KOS.US,D,20141021,000000,8.7512,8.9322,8.7418,8.9322,1382043,0
+KOS.US,D,20141022,000000,8.9989,9.1317,8.6656,8.6942,1982508,0
+KOS.US,D,20141023,000000,8.7798,9.0942,8.761,8.8466,1892636,0
+KOS.US,D,20141024,000000,8.818,8.8657,8.6656,8.761,870966,0
+KOS.US,D,20141027,000000,8.6656,8.6847,8.3992,8.4751,1991746,0
+KOS.US,D,20141028,000000,8.4847,8.8371,8.4371,8.8085,1043988,0
+KOS.US,D,20141029,000000,8.8466,9.1605,8.5514,8.7989,3275892,0
+KOS.US,D,20141030,000000,8.7133,8.7895,8.4847,8.6752,1229466,0
+KOS.US,D,20141031,000000,8.7989,8.9609,8.4276,8.8846,1714784,0
+KOS.US,D,20141103,000000,9.0371,9.2752,8.6561,8.7704,2833261,0
+KOS.US,D,20141104,000000,8.6561,8.7989,8.4086,8.7038,2050754,0
+KOS.US,D,20141105,000000,8.7512,9.0751,8.6847,8.9322,1822731,0
+KOS.US,D,20141106,000000,8.8466,9.0656,8.8466,8.9895,1787179,0
+KOS.US,D,20141107,000000,9.323,9.762,9.2471,9.762,2908594,0
+KOS.US,D,20141110,000000,9.827,9.912,9.3517,9.4372,2563755,0
+KOS.US,D,20141111,000000,9.4372,9.513,9.2471,9.4657,1363300,0
+KOS.US,D,20141112,000000,9.3891,9.618,9.3419,9.4756,1757638,0
+KOS.US,D,20141113,000000,9.3792,9.4274,9.0561,9.1317,2091033,0
+KOS.US,D,20141114,000000,9.1317,9.2471,8.9798,9.1987,1770033,0
+KOS.US,D,20141117,000000,9.0561,9.1798,8.9228,8.9895,1708465,0
+KOS.US,D,20141118,000000,8.9703,9.0751,8.8371,8.9418,1223821,0
+KOS.US,D,20141119,000000,8.9514,9.0751,8.8466,8.9132,1331511,0
+KOS.US,D,20141120,000000,8.9322,9.2083,8.8466,9.1894,1335946,0
+KOS.US,D,20141121,000000,9.323,9.4657,9.2471,9.4087,1450031,0
+KOS.US,D,20141124,000000,9.3792,9.4943,9.1894,9.2373,1593739,0
+KOS.US,D,20141125,000000,9.2752,9.3616,8.8943,9.1414,3426746,0
+KOS.US,D,20141126,000000,9.0942,9.1317,8.7228,8.7798,1587245,0
+KOS.US,D,20141128,000000,8.5419,8.5704,7.8849,7.9419,1850462,0
+KOS.US,D,20141201,000000,7.8277,8.3609,7.7896,8.3514,2113782,0
+KOS.US,D,20141202,000000,8.1895,8.4751,7.9991,8.1704,2620903,0
+KOS.US,D,20141203,000000,8.0847,8.3992,8.0753,8.2657,1599987,0
+KOS.US,D,20141204,000000,8.1609,8.2086,7.9037,8.0181,1337315,0
+KOS.US,D,20141205,000000,7.9991,8.0753,7.8372,7.9134,1570944,0
+KOS.US,D,20141208,000000,7.7609,7.7896,7.3133,7.3514,2100970,0
+KOS.US,D,20141209,000000,7.2944,7.7801,7.2754,7.7609,1996377,0
+KOS.US,D,20141210,000000,7.561,7.5991,6.942,6.9515,3670741,0
+KOS.US,D,20141211,000000,7.0373,7.1136,6.8373,7.0086,3770492,0
+KOS.US,D,20141212,000000,6.9231,7.123,6.8088,6.942,2891457,0
+KOS.US,D,20141215,000000,7.0467,7.1136,6.7325,6.7515,3680428,0
+KOS.US,D,20141216,000000,6.6849,7.3896,6.6278,6.9515,3942768,0
+KOS.US,D,20141217,000000,6.9515,7.5705,6.942,7.4754,2907735,0
+KOS.US,D,20141218,000000,7.6944,8.0847,7.3514,7.5515,2999226,0
+KOS.US,D,20141219,000000,7.7133,7.961,7.5515,7.9037,3467182,0
+KOS.US,D,20141222,000000,7.7991,7.8562,7.5039,7.6849,1519197,0
+KOS.US,D,20141223,000000,7.742,7.9991,7.6944,7.9704,1497066,0
+KOS.US,D,20141224,000000,7.9037,7.9704,7.6944,7.9134,613874,0
+KOS.US,D,20141226,000000,7.9896,8.0847,7.8372,7.9037,912007,0
+KOS.US,D,20141229,000000,7.9896,8.0656,7.7801,7.8562,821220,0
+KOS.US,D,20141230,000000,7.8752,7.98,7.742,7.8657,797323,0
+KOS.US,D,20141231,000000,7.8181,8.0753,7.742,7.9896,1102099,0
+KOS.US,D,20150102,000000,7.9229,8.1609,7.8752,8.0753,1540967,0
+KOS.US,D,20150105,000000,8.0086,8.0468,7.6277,7.7229,1223806,0
+KOS.US,D,20150106,000000,7.6086,7.7991,7.3991,7.6086,1693009,0
+KOS.US,D,20150107,000000,7.7515,7.8085,7.2468,7.3991,1647129,0
+KOS.US,D,20150108,000000,7.5231,7.8467,7.3707,7.8277,2994495,0
+KOS.US,D,20150109,000000,7.7801,7.9896,7.6182,7.9896,1370138,0
+KOS.US,D,20150112,000000,7.8372,7.8657,7.5419,7.6086,1221385,0
+KOS.US,D,20150113,000000,7.6657,7.8085,7.4657,7.6277,1653894,0
+KOS.US,D,20150114,000000,7.3801,7.7133,7.2182,7.6944,1966219,0
+KOS.US,D,20150115,000000,7.8467,7.8562,7.3229,7.3229,1249315,0
+KOS.US,D,20150116,000000,7.3707,7.6752,7.361,7.6373,1043933,0
+KOS.US,D,20150120,000000,7.4848,7.5231,7.2944,7.5133,1152352,0
+KOS.US,D,20150121,000000,7.5896,7.8657,7.5896,7.8467,1430481,0
+KOS.US,D,20150122,000000,7.8562,8.1038,7.7609,8.0753,1918291,0
+KOS.US,D,20150123,000000,8.199,8.3514,8.0371,8.2276,2428753,0
+KOS.US,D,20150126,000000,8.2467,8.4562,8.1515,8.3228,1664875,0
+KOS.US,D,20150127,000000,8.2561,8.5323,8.1801,8.5227,1408202,0
+KOS.US,D,20150128,000000,8.4847,8.4847,8.0562,8.1133,1335794,0
+KOS.US,D,20150129,000000,8.1801,8.218,7.7609,8.1801,1373286,0
+KOS.US,D,20150130,000000,8.0753,8.4657,8.0086,8.3514,1384337,0
+KOS.US,D,20150202,000000,8.218,8.6752,8.1801,8.5419,2420466,0
+KOS.US,D,20150203,000000,8.6561,8.8751,8.2086,8.38,3918510,0
+KOS.US,D,20150204,000000,8.2372,8.3894,7.8849,7.961,5969636,0
+KOS.US,D,20150205,000000,8.0468,8.199,7.9704,8.1227,3848891,0
+KOS.US,D,20150206,000000,8.3228,8.3609,8.1515,8.2657,2376272,0
+KOS.US,D,20150209,000000,8.3228,8.599,8.2847,8.4847,1858038,0
+KOS.US,D,20150210,000000,8.4751,8.4751,8.1801,8.38,1382407,0
+KOS.US,D,20150211,000000,8.2467,8.4657,8.1895,8.3705,1203927,0
+KOS.US,D,20150212,000000,8.5227,8.6656,8.4942,8.5227,2644769,0
+KOS.US,D,20150213,000000,8.6466,8.7512,8.5323,8.618,1810746,0
+KOS.US,D,20150217,000000,8.58,8.6466,8.4466,8.4751,2000494,0
+KOS.US,D,20150218,000000,8.3705,8.5514,8.3609,8.4466,1512736,0
+KOS.US,D,20150219,000000,8.1704,8.4751,8.1704,8.38,2739565,0
+KOS.US,D,20150220,000000,8.3418,8.4942,8.2467,8.3133,1295251,0
+KOS.US,D,20150223,000000,8.38,8.5227,8.1227,8.218,2411399,0
+KOS.US,D,20150224,000000,8.3038,8.3514,8.0181,8.1324,2372613,0
+KOS.US,D,20150225,000000,8.1609,8.4562,8.0943,8.418,2863205,0
+KOS.US,D,20150226,000000,8.3514,8.3894,8.2752,8.3514,1852108,0
+KOS.US,D,20150227,000000,8.4086,8.6085,8.3133,8.5514,3677524,0
+KOS.US,D,20150302,000000,7.8943,8.0276,7.5039,7.5896,5345235,0
+KOS.US,D,20150303,000000,7.5896,7.8752,7.5896,7.742,2537518,0
+KOS.US,D,20150304,000000,7.7609,7.8849,7.6086,7.8467,1593563,0
+KOS.US,D,20150305,000000,7.8372,7.9324,7.7896,7.8752,1442346,0
+KOS.US,D,20150306,000000,7.7896,7.98,7.7609,7.8849,1610365,0
+KOS.US,D,20150309,000000,7.8752,8.0276,7.7801,7.8562,1430059,0
+KOS.US,D,20150310,000000,7.742,7.9134,7.7325,7.8085,1656675,0
+KOS.US,D,20150311,000000,7.8562,8.0656,7.7991,8.0086,1530660,0
+KOS.US,D,20150312,000000,8.0371,8.0468,7.8372,7.8372,1500102,0
+KOS.US,D,20150313,000000,7.742,7.8372,7.6277,7.7515,1606690,0
+KOS.US,D,20150316,000000,7.6752,7.7325,7.5133,7.6752,1538116,0
+KOS.US,D,20150317,000000,7.6086,7.742,7.5419,7.6562,1364006,0
+KOS.US,D,20150318,000000,7.5419,8.0086,7.5325,7.9704,1382488,0
+KOS.US,D,20150319,000000,7.8181,7.9896,7.7515,7.9515,1000138,0
+KOS.US,D,20150320,000000,8.0562,8.0656,7.8181,7.8467,1313494,0
+KOS.US,D,20150323,000000,7.8181,7.9324,7.5896,7.6277,1799703,0
+KOS.US,D,20150324,000000,7.6086,7.7038,7.4754,7.5325,2209146,0
+KOS.US,D,20150325,000000,7.561,7.6944,7.3896,7.6752,1614986,0
+KOS.US,D,20150326,000000,7.8181,7.9134,7.6752,7.7896,1217515,0
+KOS.US,D,20150327,000000,7.8467,7.8467,7.6277,7.6752,1103155,0
+KOS.US,D,20150330,000000,7.7229,7.7896,7.4372,7.5705,1894633,0
+KOS.US,D,20150331,000000,7.4848,7.6373,7.4562,7.5325,1022658,0
+KOS.US,D,20150401,000000,7.5801,7.8849,7.561,7.7133,2049211,0
+KOS.US,D,20150402,000000,7.8562,8.0847,7.7705,8.0468,2340621,0
+KOS.US,D,20150406,000000,8.0943,8.3323,7.9991,8.2943,2296515,0
+KOS.US,D,20150407,000000,8.2561,8.4276,8.1895,8.2086,1769447,0
+KOS.US,D,20150408,000000,8.2561,8.2561,7.98,7.9991,1818920,0
+KOS.US,D,20150409,000000,8.0656,8.199,8.0181,8.1515,1024577,0
+KOS.US,D,20150410,000000,8.1895,8.2276,8.1133,8.1895,966429,0
+KOS.US,D,20150413,000000,8.1609,8.3705,7.9229,7.9419,1825641,0
+KOS.US,D,20150414,000000,8.0276,8.1515,8.0181,8.0656,1206907,0
+KOS.US,D,20150415,000000,8.142,8.2752,8.0847,8.2276,2034278,0
+KOS.US,D,20150416,000000,8.1515,8.3705,8.1227,8.2561,1486101,0
+KOS.US,D,20150417,000000,8.2467,8.3418,8.1515,8.2086,1850213,0
+KOS.US,D,20150420,000000,8.2086,8.3705,8.1038,8.1133,963381,0
+KOS.US,D,20150421,000000,8.1227,8.1801,7.9991,8.0943,1480226,0
+KOS.US,D,20150422,000000,8.1038,8.2276,8.0371,8.0753,1062912,0
+KOS.US,D,20150423,000000,8.0943,8.2847,8.0847,8.2561,1188846,0
+KOS.US,D,20150424,000000,8.2561,8.3514,8.199,8.2752,1426433,0
+KOS.US,D,20150427,000000,8.4562,9.551,8.418,9.0751,8894129,0
+KOS.US,D,20150428,000000,9.0847,9.3792,8.9798,9.0561,4853905,0
+KOS.US,D,20150429,000000,9.0465,9.2947,9.0084,9.2558,1861030,0
+KOS.US,D,20150430,000000,9.323,9.3419,9.1232,9.3133,2223007,0
+KOS.US,D,20150501,000000,9.2654,9.3891,9.1317,9.218,3273026,0
+KOS.US,D,20150504,000000,8.8561,9.0751,8.6752,8.9037,3782650,0
+KOS.US,D,20150505,000000,9.2558,9.4087,8.8561,8.9132,2760145,0
+KOS.US,D,20150506,000000,9.0561,9.2558,8.9989,9.0847,2243648,0
+KOS.US,D,20150507,000000,9.0465,9.0751,8.8275,8.8846,2148390,0
+KOS.US,D,20150508,000000,8.9703,8.9989,8.6561,8.9418,1903244,0
+KOS.US,D,20150511,000000,8.9228,9.0275,8.6371,8.6466,2906008,0
+KOS.US,D,20150512,000000,8.6656,8.9609,8.6656,8.8943,2111236,0
+KOS.US,D,20150513,000000,8.9609,8.9895,8.8371,8.9228,1553119,0
+KOS.US,D,20150514,000000,8.9514,8.9989,8.7895,8.7895,1621811,0
+KOS.US,D,20150515,000000,8.7228,8.8846,8.5895,8.8657,1817044,0
+KOS.US,D,20150518,000000,8.8751,8.8751,8.7038,8.8561,1228565,0
+KOS.US,D,20150519,000000,8.7895,8.7895,8.3705,8.5133,2584811,0
+KOS.US,D,20150520,000000,8.4942,8.5895,8.3894,8.5323,1360434,0
+KOS.US,D,20150521,000000,8.5704,8.7989,8.5133,8.7512,939650,0
+KOS.US,D,20150522,000000,8.6561,8.7418,8.599,8.6752,1128043,0
+KOS.US,D,20150526,000000,8.58,8.6942,8.4276,8.4751,1404666,0
+KOS.US,D,20150527,000000,8.4562,8.5038,8.3992,8.418,1153036,0
+KOS.US,D,20150528,000000,8.38,8.418,8.2943,8.3418,1944717,0
+KOS.US,D,20150529,000000,8.38,8.58,8.3609,8.4657,2363617,0
+KOS.US,D,20150601,000000,8.4466,8.4847,8.3992,8.4466,1083508,0
+KOS.US,D,20150602,000000,8.5227,8.5895,8.4466,8.4751,2194625,0
+KOS.US,D,20150603,000000,8.4276,8.4657,8.2943,8.3038,2005525,0
+KOS.US,D,20150604,000000,8.2657,8.2943,8.142,8.2372,1687024,0
+KOS.US,D,20150605,000000,8.2372,8.5227,8.2372,8.4371,977455,0
+KOS.US,D,20150608,000000,8.4276,8.5323,8.38,8.5038,1548303,0
+KOS.US,D,20150609,000000,8.5514,8.6276,8.4751,8.5038,1128966,0
+KOS.US,D,20150610,000000,8.6561,8.6847,8.5227,8.5704,843066,0
+KOS.US,D,20150611,000000,8.618,8.6942,8.5514,8.58,1249187,0
+KOS.US,D,20150612,000000,8.5419,8.58,8.3992,8.4276,1068501,0
+KOS.US,D,20150615,000000,8.3992,8.5514,8.3514,8.4562,728681,0
+KOS.US,D,20150616,000000,8.4562,8.5419,8.418,8.5419,721330,0
+KOS.US,D,20150617,000000,8.58,8.6371,8.3992,8.4847,1128672,0
+KOS.US,D,20150618,000000,8.5323,8.5609,8.3418,8.3609,909092,0
+KOS.US,D,20150619,000000,8.3133,8.3894,8.218,8.2467,1285141,0
+KOS.US,D,20150622,000000,8.2561,8.3705,8.218,8.3133,804605,0
+KOS.US,D,20150623,000000,8.2847,8.38,8.2752,8.3228,1922018,0
+KOS.US,D,20150624,000000,8.2943,8.3418,8.218,8.2372,1010220,0
+KOS.US,D,20150625,000000,8.2372,8.2752,8.199,8.2657,873389,0
+KOS.US,D,20150626,000000,8.2086,8.2561,8.142,8.1609,4910589,0
+KOS.US,D,20150629,000000,8.0468,8.1704,8.0086,8.0181,1582537,0
+KOS.US,D,20150630,000000,8.0943,8.0943,7.9419,8.0276,2256557,0
+KOS.US,D,20150701,000000,8.0181,8.0371,7.5039,7.5515,1987360,0
+KOS.US,D,20150702,000000,7.7325,7.8467,7.6562,7.6944,2490998,0
+KOS.US,D,20150706,000000,7.561,7.6657,7.5133,7.5419,2349232,0
+KOS.US,D,20150707,000000,7.6182,7.7991,7.3991,7.7896,2774112,0
+KOS.US,D,20150708,000000,7.7801,7.8085,7.4085,7.4657,1162696,0
+KOS.US,D,20150709,000000,7.5896,7.6657,7.4944,7.5231,1856933,0
+KOS.US,D,20150710,000000,7.5705,7.6182,7.361,7.4944,1216043,0
+KOS.US,D,20150713,000000,7.4848,7.5231,7.2658,7.4754,1354134,0
+KOS.US,D,20150714,000000,7.4182,7.6467,7.4182,7.6182,1476312,0
+KOS.US,D,20150715,000000,7.5515,7.6373,7.4467,7.4657,1560497,0
+KOS.US,D,20150716,000000,7.5133,7.5325,7.2468,7.3326,1181073,0
+KOS.US,D,20150717,000000,7.3326,7.3326,7.0278,7.0849,1552924,0
+KOS.US,D,20150720,000000,7.0943,7.1136,6.704,6.7515,1870375,0
+KOS.US,D,20150721,000000,6.7612,7.0278,6.7515,6.9231,1896839,0
+KOS.US,D,20150722,000000,6.8944,6.9325,6.723,6.7991,1588628,0
+KOS.US,D,20150723,000000,6.8183,6.8849,6.704,6.8277,1223605,0
+KOS.US,D,20150724,000000,6.8183,6.8373,6.6468,6.723,1237256,0
+KOS.US,D,20150727,000000,6.6278,6.7325,6.542,6.5611,1290182,0
+KOS.US,D,20150728,000000,6.5992,6.8563,6.542,6.7991,2190348,0
+KOS.US,D,20150729,000000,6.7801,7.0278,6.7136,6.9611,1182755,0
+KOS.US,D,20150730,000000,6.9325,7.1992,6.9231,6.9707,2050471,0
+KOS.US,D,20150731,000000,6.9896,6.9896,6.8277,6.8563,1793927,0
+KOS.US,D,20150803,000000,5.485,6.7515,5.3613,6.5897,3136859,0
+KOS.US,D,20150804,000000,6.6184,6.7136,6.4468,6.5802,1636724,0
+KOS.US,D,20150805,000000,6.6184,6.7136,6.3801,6.4468,1786680,0
+KOS.US,D,20150806,000000,6.4279,6.7136,6.3041,6.6849,2379402,0
+KOS.US,D,20150807,000000,6.6468,6.7515,6.4944,6.542,1804427,0
+KOS.US,D,20150810,000000,6.542,6.999,6.4754,6.942,1678624,0
+KOS.US,D,20150811,000000,6.8277,7.0373,6.7612,7.0086,1396158,0
+KOS.US,D,20150812,000000,7.0278,7.2611,6.9896,7.1801,1518263,0
+KOS.US,D,20150813,000000,7.0849,7.1136,6.8183,6.8944,1894108,0
+KOS.US,D,20150814,000000,6.9231,7.0086,6.7136,6.723,856060,0
+KOS.US,D,20150817,000000,6.7706,6.7801,6.6278,6.6659,921274,0
+KOS.US,D,20150818,000000,6.6184,6.7991,6.5516,6.7706,956242,0
+KOS.US,D,20150819,000000,6.704,6.7515,6.3517,6.4468,922113,0
+KOS.US,D,20150820,000000,6.4183,6.4754,6.3041,6.3231,832749,0
+KOS.US,D,20150821,000000,6.2946,6.3612,6.1517,6.1898,946476,0
+KOS.US,D,20150824,000000,5.885,6.1707,5.847,5.9041,1967677,0
+KOS.US,D,20150825,000000,6.0374,6.0755,5.6756,5.8183,1344788,0
+KOS.US,D,20150826,000000,5.9422,5.9612,5.7994,5.923,1124263,0
+KOS.US,D,20150827,000000,6.0849,6.3897,6.0469,6.2848,1395089,0
+KOS.US,D,20150828,000000,6.3041,6.723,6.2754,6.5325,1755387,0
+KOS.US,D,20150831,000000,6.5135,6.723,6.2565,6.6659,1742995,0
+KOS.US,D,20150901,000000,6.5231,6.5897,6.2946,6.3612,2282970,0
+KOS.US,D,20150902,000000,6.4468,6.4754,6.1421,6.4088,1246708,0
+KOS.US,D,20150903,000000,6.4373,6.6468,6.3231,6.3707,1132768,0
+KOS.US,D,20150904,000000,6.3231,6.3325,6.2183,6.2565,782972,0
+KOS.US,D,20150908,000000,6.2848,6.485,6.2373,6.3612,1177609,0
+KOS.US,D,20150909,000000,6.3707,6.5135,6.1707,6.2089,1939788,0
+KOS.US,D,20150910,000000,6.2183,6.3801,6.1135,6.2946,931878,0
+KOS.US,D,20150911,000000,6.1898,6.2468,6.0659,6.1326,951097,0
+KOS.US,D,20150914,000000,6.0849,6.1802,6.0374,6.1041,1075326,0
+KOS.US,D,20150915,000000,6.1135,6.2565,6.1041,6.1898,821846,0
+KOS.US,D,20150916,000000,6.2278,6.6184,6.2278,6.6184,1271490,0
+KOS.US,D,20150917,000000,6.5992,6.8468,6.5516,6.7136,1798846,0
+KOS.US,D,20150918,000000,6.5992,6.6088,6.3421,6.4468,3098180,0
+KOS.US,D,20150921,000000,6.4944,6.4944,6.3041,6.3231,979661,0
+KOS.US,D,20150922,000000,6.2089,6.3231,6.0183,6.0945,1621811,0
+KOS.US,D,20150923,000000,6.1326,6.1326,5.6946,5.7137,1385264,0
+KOS.US,D,20150924,000000,5.7137,5.7137,5.4279,5.5518,1405440,0
+KOS.US,D,20150925,000000,5.5804,5.6183,5.1994,5.2471,1276320,0
+KOS.US,D,20150928,000000,5.1994,5.2565,5.0852,5.1327,2951970,0
+KOS.US,D,20150929,000000,5.1613,5.2565,5.0947,5.1708,2042070,0
+KOS.US,D,20150930,000000,5.3422,5.3422,5.1613,5.3137,1994080,0
+KOS.US,D,20151001,000000,5.4373,5.5804,5.3327,5.3994,2270894,0
+KOS.US,D,20151002,000000,5.3803,5.685,5.3041,5.685,1457887,0
+KOS.US,D,20151005,000000,5.7708,5.9041,5.7041,5.8754,1368128,0
+KOS.US,D,20151006,000000,5.923,6.5802,5.885,6.542,2083236,0
+KOS.US,D,20151007,000000,6.7136,7.0278,6.6278,6.9802,2905020,0
+KOS.US,D,20151008,000000,6.942,7.3326,6.942,7.1992,2562302,0
+KOS.US,D,20151009,000000,7.2373,7.3229,6.942,6.999,3190801,0
+KOS.US,D,20151012,000000,7.0086,7.0086,6.5611,6.723,1475843,0
+KOS.US,D,20151013,000000,6.6564,6.8849,6.6088,6.6564,1306985,0
+KOS.US,D,20151014,000000,6.6372,6.7897,6.5802,6.7706,1178239,0
+KOS.US,D,20151015,000000,6.6943,6.9515,6.5897,6.9231,969789,0
+KOS.US,D,20151016,000000,6.9611,7.1801,6.9039,7.142,2016448,0
+KOS.US,D,20151019,000000,6.999,7.0467,6.6849,6.7801,1303186,0
+KOS.US,D,20151020,000000,6.7421,6.9896,6.7136,6.7706,1197036,0
+KOS.US,D,20151021,000000,6.7325,6.8183,6.5897,6.6088,1124788,0
+KOS.US,D,20151022,000000,6.6564,6.7515,6.485,6.5802,1027231,0
+KOS.US,D,20151023,000000,6.5325,6.7325,6.4565,6.6278,969369,0
+KOS.US,D,20151026,000000,6.5992,6.6849,6.4279,6.4565,975250,0
+KOS.US,D,20151027,000000,6.3421,6.3707,6.0564,6.1041,1251958,0
+KOS.US,D,20151028,000000,6.1517,6.4279,6.0755,6.2848,1495586,0
+KOS.US,D,20151029,000000,6.2373,6.542,6.2373,6.4279,1192206,0
+KOS.US,D,20151030,000000,6.4659,6.6278,6.2468,6.4944,1337858,0
+KOS.US,D,20151102,000000,6.3707,7.3514,6.2848,7.2086,2864107,0
+KOS.US,D,20151103,000000,7.2658,7.6182,7.2182,7.4372,2571439,0
+KOS.US,D,20151104,000000,7.4372,7.5039,7.1136,7.3133,2018722,0
+KOS.US,D,20151105,000000,7.2562,7.5419,7.2182,7.3991,1249228,0
+KOS.US,D,20151106,000000,7.2849,7.4278,7.2182,7.2944,1160701,0
+KOS.US,D,20151109,000000,7.3229,7.4562,7.1707,7.2562,1480692,0
+KOS.US,D,20151110,000000,7.1992,7.3896,7.1609,7.3133,639736,0
+KOS.US,D,20151111,000000,7.2944,7.3896,6.9515,6.9611,956137,0
+KOS.US,D,20151112,000000,6.8183,7.1325,6.704,6.7897,2212715,0
+KOS.US,D,20151113,000000,6.7706,7.0086,6.6754,6.9707,1501362,0
+KOS.US,D,20151116,000000,6.8373,7.1801,6.6468,7.1039,1628322,0
+KOS.US,D,20151117,000000,7.0659,7.0754,6.8468,6.8754,879373,0
+KOS.US,D,20151118,000000,6.9325,7.0754,6.7325,7.0563,1254372,0
+KOS.US,D,20151119,000000,6.9896,6.9896,6.6088,6.7706,1603014,0
+KOS.US,D,20151120,000000,6.7612,6.7897,6.542,6.6564,1684084,0
+KOS.US,D,20151123,000000,6.6088,6.8849,6.5325,6.8277,1065141,0
+KOS.US,D,20151124,000000,6.8944,7.2182,6.8277,7.0849,1474375,0
+KOS.US,D,20151125,000000,7.0086,7.0467,6.8277,6.8944,1309294,0
+KOS.US,D,20151127,000000,6.8277,6.8754,6.5992,6.6754,618208,0
+KOS.US,D,20151130,000000,6.7136,6.7991,6.3707,6.3897,2712470,0
+KOS.US,D,20151201,000000,6.3897,6.7515,6.3517,6.7325,1405642,0
+KOS.US,D,20151202,000000,6.6564,6.8088,6.5802,6.6754,2207362,0
+KOS.US,D,20151203,000000,6.7515,6.8277,6.5802,6.6659,2022698,0
+KOS.US,D,20151204,000000,6.5707,6.6088,6.3801,6.542,3512034,0
+KOS.US,D,20151207,000000,6.3897,6.3897,5.6375,5.7041,1740055,0
+KOS.US,D,20151208,000000,5.5327,5.866,5.4756,5.7803,1248692,0
+KOS.US,D,20151209,000000,5.8374,6.0945,5.7231,5.7897,3364701,0
+KOS.US,D,20151210,000000,5.7326,5.9041,5.6756,5.8754,2024534,0
+KOS.US,D,20151211,000000,5.685,5.7612,5.5422,5.5804,1447384,0
+KOS.US,D,20151214,000000,5.5327,5.5993,5.2946,5.3327,1814816,0
+KOS.US,D,20151215,000000,5.3517,5.4565,5.1994,5.228,3058381,0
+KOS.US,D,20151216,000000,5.2185,5.2661,4.9899,5.1423,3071717,0
+KOS.US,D,20151217,000000,5.1423,5.1423,4.6376,4.8851,4608993,0
+KOS.US,D,20151218,000000,4.9042,4.9518,4.6376,4.7709,6679837,0
+KOS.US,D,20151221,000000,4.7803,4.7803,4.3995,4.5043,3430124,0
+KOS.US,D,20151222,000000,4.5232,4.8947,4.4756,4.847,3088683,0
+KOS.US,D,20151223,000000,4.9614,5.1803,4.8947,5.1613,1925928,0
+KOS.US,D,20151224,000000,5.1899,5.2088,5.0184,5.0375,646596,0
+KOS.US,D,20151228,000000,4.9042,5.1041,4.8138,5.0184,1824189,0
+KOS.US,D,20151229,000000,5.1327,5.1518,4.8565,4.9518,1416125,0
+KOS.US,D,20151230,000000,4.8376,4.9994,4.809,4.847,1061631,0
+KOS.US,D,20151231,000000,4.8376,4.9518,4.7994,4.9518,825387,0
+KOS.US,D,20160104,000000,4.9803,5.1232,4.8663,5.0852,1854010,0
+KOS.US,D,20160105,000000,5.047,5.1041,4.7994,4.8376,1081702,0
+KOS.US,D,20160106,000000,4.7137,4.7661,4.4661,4.4756,4511624,0
+KOS.US,D,20160107,000000,4.3805,4.5519,4.1901,4.1995,2459086,0
+KOS.US,D,20160108,000000,4.2377,4.3042,4.0947,4.1708,1693469,0
+KOS.US,D,20160111,000000,4.1708,4.2185,4.0281,4.1138,1887033,0
+KOS.US,D,20160112,000000,4.2185,4.3137,3.809,3.9709,2956156,0
+KOS.US,D,20160113,000000,4.0472,4.1757,3.8805,3.9901,1618431,0
+KOS.US,D,20160114,000000,4.0186,4.1233,3.8471,4.0376,2127970,0
+KOS.US,D,20160115,000000,3.8471,3.933,3.5853,3.6091,2057092,0
+KOS.US,D,20160119,000000,3.6567,3.6662,3.2567,3.3901,3838412,0
+KOS.US,D,20160120,000000,3.2664,3.3996,3.0187,3.333,4159923,0
+KOS.US,D,20160121,000000,3.2377,3.5235,3.2282,3.5137,2070794,0
+KOS.US,D,20160122,000000,3.9137,3.9137,3.5137,3.5424,1467179,0
+KOS.US,D,20160125,000000,3.4377,3.5806,3.19,3.4759,2196067,0
+KOS.US,D,20160126,000000,3.533,3.7425,3.4388,3.6471,1556569,0
+KOS.US,D,20160127,000000,3.6185,3.8377,3.533,3.6662,1080782,0
+KOS.US,D,20160128,000000,3.8757,4.0853,3.8377,3.9519,1662779,0
+KOS.US,D,20160129,000000,3.9901,4.3613,3.9519,4.3519,2608316,0
+KOS.US,D,20160201,000000,4.2472,4.3281,4.1043,4.2566,2204476,0
+KOS.US,D,20160202,000000,4.1138,4.1282,3.9709,3.9901,1774502,0
+KOS.US,D,20160203,000000,4.0947,4.1901,3.8661,4.152,1234200,0
+KOS.US,D,20160204,000000,4.1805,4.4185,4.152,4.228,1500698,0
+KOS.US,D,20160205,000000,4.1901,4.2328,3.9614,4.1708,1731863,0
+KOS.US,D,20160208,000000,3.9901,4.0233,3.8044,3.9043,1450985,0
+KOS.US,D,20160209,000000,3.771,3.8423,3.6091,3.7805,1365365,0
+KOS.US,D,20160210,000000,3.7519,3.9424,3.7425,3.8471,2129136,0
+KOS.US,D,20160211,000000,3.7901,3.8948,3.6424,3.8185,3776894,0
+KOS.US,D,20160212,000000,3.8948,3.9234,3.7329,3.7996,2593422,0
+KOS.US,D,20160216,000000,3.8948,3.8948,3.7138,3.7519,1036528,0
+KOS.US,D,20160217,000000,3.7996,4.0854,3.7235,4.0472,2296023,0
+KOS.US,D,20160218,000000,4.1043,4.1043,3.8377,3.8471,1333427,0
+KOS.US,D,20160219,000000,3.771,3.7805,3.5995,3.7043,950263,0
+KOS.US,D,20160222,000000,3.9137,4.5138,3.7425,4.2852,2537624,0
+KOS.US,D,20160223,000000,4.4185,4.4376,4.1339,4.1901,1468127,0
+KOS.US,D,20160224,000000,4.0853,4.3233,3.9614,4.2472,981953,0
+KOS.US,D,20160225,000000,4.2091,4.3613,4.0472,4.2377,1661515,0
+KOS.US,D,20160226,000000,4.3805,4.4947,4.3042,4.3424,731027,0
+KOS.US,D,20160229,000000,4.3899,4.6661,4.3328,4.6471,1508881,0
+KOS.US,D,20160301,000000,4.6756,4.7329,4.3042,4.6852,1746242,0
+KOS.US,D,20160302,000000,4.6661,4.8565,4.5519,4.847,979899,0
+KOS.US,D,20160303,000000,4.828,5.1899,4.7709,5.1613,1179027,0
+KOS.US,D,20160304,000000,5.2471,5.3613,5.0947,5.1803,2824376,0
+KOS.US,D,20160307,000000,5.2374,5.3517,5.0612,5.3422,3342414,0
+KOS.US,D,20160308,000000,5.2471,5.2661,4.9327,5.1899,3205176,0
+KOS.US,D,20160309,000000,5.3517,5.4373,5.1756,5.2851,3640300,0
+KOS.US,D,20160310,000000,5.1994,5.1994,4.9042,5.1994,1762879,0
+KOS.US,D,20160311,000000,5.3137,5.4565,5.2471,5.4279,1328048,0
+KOS.US,D,20160314,000000,5.2661,5.3708,5.1613,5.3422,1391922,0
+KOS.US,D,20160315,000000,5.228,5.4279,5.0755,5.4088,1314120,0
+KOS.US,D,20160316,000000,5.5232,5.8565,5.5184,5.7422,2001315,0
+KOS.US,D,20160317,000000,5.8183,5.9422,5.7326,5.7517,1878097,0
+KOS.US,D,20160318,000000,5.847,6.0993,5.6279,5.7517,2131290,0
+KOS.US,D,20160321,000000,5.7137,5.866,5.647,5.8278,816537,0
+KOS.US,D,20160322,000000,5.7422,5.866,5.6375,5.7612,826473,0
+KOS.US,D,20160323,000000,5.7326,5.7897,5.3041,5.3327,2291435,0
+KOS.US,D,20160324,000000,5.228,5.466,5.1089,5.4373,2530183,0
+KOS.US,D,20160328,000000,5.485,5.4947,5.1994,5.3327,2558197,0
+KOS.US,D,20160329,000000,5.228,5.4232,5.1803,5.2946,1905751,0
+KOS.US,D,20160330,000000,5.3803,5.6183,5.2946,5.3708,1902330,0
+KOS.US,D,20160331,000000,5.3613,5.5804,5.3613,5.5422,2479899,0
+KOS.US,D,20160401,000000,5.3517,5.4279,5.2851,5.3422,1003056,0
+KOS.US,D,20160404,000000,5.3708,5.5136,5.2851,5.3613,1293051,0
+KOS.US,D,20160405,000000,5.2851,5.4756,5.2756,5.3708,1891734,0
+KOS.US,D,20160406,000000,5.466,5.5327,5.3232,5.4947,1262377,0
+KOS.US,D,20160407,000000,5.466,5.5518,5.3661,5.4565,871909,0
+KOS.US,D,20160408,000000,5.5993,5.647,5.5136,5.6279,737101,0
+KOS.US,D,20160411,000000,5.6756,5.6946,5.5041,5.5612,894527,0
+KOS.US,D,20160412,000000,5.5898,5.9755,5.5232,5.9327,1342916,0
+KOS.US,D,20160413,000000,5.9422,6.0279,5.8183,5.8945,1302907,0
+KOS.US,D,20160414,000000,5.923,5.9612,5.7803,5.9422,941431,0
+KOS.US,D,20160415,000000,5.847,5.885,5.5706,5.6089,1587966,0
+KOS.US,D,20160418,000000,5.4185,5.7231,5.3994,5.685,1108091,0
+KOS.US,D,20160419,000000,5.7326,5.9612,5.685,5.847,984366,0
+KOS.US,D,20160420,000000,5.7994,5.9422,5.7137,5.866,1431600,0
+KOS.US,D,20160421,000000,5.8945,5.9802,5.7994,5.9041,1723491,0
+KOS.US,D,20160422,000000,5.9136,6.2373,5.9136,6.2089,1247814,0
+KOS.US,D,20160425,000000,6.1802,6.2373,5.9802,6.1041,1725053,0
+KOS.US,D,20160426,000000,6.1707,6.2373,6.0374,6.2089,731774,0
+KOS.US,D,20160427,000000,6.2754,6.4611,6.2183,6.3421,966812,0
+KOS.US,D,20160428,000000,6.2848,6.3612,6.0849,6.0945,957481,0
+KOS.US,D,20160429,000000,6.1421,6.2565,6.0564,6.1707,1704416,0
+KOS.US,D,20160502,000000,6.1326,6.1326,5.885,6.0279,1124003,0
+KOS.US,D,20160503,000000,5.9136,5.9517,5.5518,5.5993,1436695,0
+KOS.US,D,20160504,000000,5.5804,5.7041,5.2565,5.2661,1465114,0
+KOS.US,D,20160505,000000,5.485,5.485,5.1327,5.1994,1192244,0
+KOS.US,D,20160506,000000,5.1232,5.2803,5.0375,5.0661,1433528,0
+KOS.US,D,20160509,000000,4.9994,4.9994,4.409,4.4185,3352376,0
+KOS.US,D,20160510,000000,4.428,4.7614,4.428,4.5996,2823699,0
+KOS.US,D,20160511,000000,4.7994,5.047,4.5803,4.9327,3255078,0
+KOS.US,D,20160512,000000,4.9994,5.047,4.5899,4.6279,1354351,0
+KOS.US,D,20160513,000000,4.5803,4.7803,4.5519,4.7709,2555036,0
+KOS.US,D,20160516,000000,4.847,4.9518,4.7899,4.809,2223995,0
+KOS.US,D,20160517,000000,4.828,4.9422,4.7709,4.8662,1823034,0
+KOS.US,D,20160518,000000,4.8376,4.9233,4.7803,4.828,1569712,0
+KOS.US,D,20160519,000000,4.7329,4.8376,4.5803,4.8376,1504263,0
+KOS.US,D,20160520,000000,4.8376,4.9614,4.7756,4.9518,2350123,0
+KOS.US,D,20160523,000000,4.9042,4.9233,4.7994,4.9042,1378099,0
+KOS.US,D,20160524,000000,4.9518,4.9994,4.847,4.9803,1622469,0
+KOS.US,D,20160525,000000,5.009,5.1327,4.9708,5.1041,1380600,0
+KOS.US,D,20160526,000000,5.1423,5.228,5.0947,5.2088,1788229,0
+KOS.US,D,20160527,000000,5.1899,5.1899,5.0184,5.0661,1543766,0
+KOS.US,D,20160531,000000,5.1041,5.6089,5.0803,5.466,4531656,0
+KOS.US,D,20160601,000000,5.3613,5.3698,5.1994,5.3327,1717909,0
+KOS.US,D,20160602,000000,5.2565,5.3613,5.1827,5.3327,1711457,0
+KOS.US,D,20160603,000000,5.3708,5.4279,5.3041,5.3517,1657039,0
+KOS.US,D,20160606,000000,5.4373,5.5327,5.3517,5.5327,1202596,0
+KOS.US,D,20160607,000000,5.5706,5.6564,5.466,5.5898,1074820,0
+KOS.US,D,20160608,000000,5.6659,5.7231,5.4756,5.5041,1016486,0
+KOS.US,D,20160609,000000,5.4088,5.5518,5.3232,5.5422,1255204,0
+KOS.US,D,20160610,000000,5.4373,5.4756,5.3422,5.3898,2013882,0
+KOS.US,D,20160613,000000,5.2946,5.4373,5.2185,5.3708,1131179,0
+KOS.US,D,20160614,000000,5.3422,5.4517,5.1518,5.2374,962361,0
+KOS.US,D,20160615,000000,5.1899,5.2899,5.1041,5.1708,1278629,0
+KOS.US,D,20160616,000000,5.1041,5.1041,4.8565,4.9422,1725366,0
+KOS.US,D,20160617,000000,5.0661,5.2851,5.028,5.2185,1678897,0
+KOS.US,D,20160620,000000,5.2946,5.5136,5.2946,5.4471,1211476,0
+KOS.US,D,20160621,000000,5.4279,5.5232,5.2756,5.5041,1008450,0
+KOS.US,D,20160622,000000,5.5518,5.5518,5.3517,5.3517,556932,0
+KOS.US,D,20160623,000000,5.3994,5.5327,5.3803,5.5327,608608,0
+KOS.US,D,20160624,000000,5.3232,5.4185,5.1423,5.1423,1283903,0
+KOS.US,D,20160627,000000,5.0661,5.1041,4.7614,4.8565,2002782,0
+KOS.US,D,20160628,000000,4.9803,5.228,4.9803,5.1708,1438354,0
+KOS.US,D,20160629,000000,5.2471,5.3232,5.1232,5.1423,1039367,0
+KOS.US,D,20160630,000000,5.1232,5.2327,4.9803,5.1899,1626497,0
+KOS.US,D,20160701,000000,5.1708,5.4471,5.1518,5.4279,1185985,0
+KOS.US,D,20160705,000000,5.2946,5.3708,5.0423,5.3137,2796242,0
+KOS.US,D,20160706,000000,5.2471,5.4088,5.0661,5.3803,4122351,0
+KOS.US,D,20160707,000000,5.4279,5.5804,5.2565,5.3613,2526176,0
+KOS.US,D,20160708,000000,5.4471,5.485,5.2661,5.3994,1404341,0
+KOS.US,D,20160711,000000,5.4565,5.5804,5.3613,5.4373,1321301,0
+KOS.US,D,20160712,000000,5.5804,5.8754,5.5804,5.847,1362541,0
+KOS.US,D,20160713,000000,5.8278,5.9136,5.5422,5.6659,1214977,0
+KOS.US,D,20160714,000000,5.7231,5.7469,5.5898,5.6089,701823,0
+KOS.US,D,20160715,000000,5.6183,5.6564,5.5232,5.5993,860332,0
+KOS.US,D,20160718,000000,5.5518,5.5612,5.4422,5.5232,727408,0
+KOS.US,D,20160719,000000,5.485,5.5136,5.2851,5.3137,697561,0
+KOS.US,D,20160720,000000,5.2471,5.3898,5.1279,5.3613,1507909,0
+KOS.US,D,20160721,000000,5.3803,5.5041,5.2565,5.2565,637227,0
+KOS.US,D,20160722,000000,5.2565,5.2661,5.1565,5.2565,946826,0
+KOS.US,D,20160725,000000,5.2088,5.2088,5.1137,5.1708,1093721,0
+KOS.US,D,20160726,000000,5.1137,5.2565,5.0947,5.2374,1374075,0
+KOS.US,D,20160727,000000,5.228,5.3613,5.0947,5.1899,1105969,0
+KOS.US,D,20160728,000000,5.2088,5.3041,5.1613,5.2185,949881,0
+KOS.US,D,20160729,000000,5.1518,5.3041,5.1137,5.2851,2116470,0
+KOS.US,D,20160801,000000,5.228,5.2327,4.9708,5.0755,2159162,0
+KOS.US,D,20160802,000000,5.1327,5.1613,4.9137,5.047,2657845,0
+KOS.US,D,20160803,000000,5.0852,5.1946,4.9708,5.1803,2965783,0
+KOS.US,D,20160804,000000,5.1423,5.3184,5.1232,5.2946,1389182,0
+KOS.US,D,20160805,000000,5.3232,5.4088,5.2565,5.3422,1831870,0
+KOS.US,D,20160808,000000,5.3803,5.4565,5.1518,5.2756,1924058,0
+KOS.US,D,20160809,000000,5.2661,5.2851,5.0755,5.1518,2609388,0
+KOS.US,D,20160810,000000,5.1708,5.2088,5.0184,5.0566,3800349,0
+KOS.US,D,20160811,000000,5.0852,5.3517,5.028,5.3137,1199271,0
+KOS.US,D,20160812,000000,5.3137,5.4279,5.2851,5.4088,972393,0
+KOS.US,D,20160815,000000,5.466,5.6375,5.4373,5.6089,888088,0
+KOS.US,D,20160816,000000,5.5706,5.647,5.4756,5.5898,818581,0
+KOS.US,D,20160817,000000,5.5422,5.6756,5.466,5.485,1195855,0
+KOS.US,D,20160818,000000,5.5422,5.9136,5.5327,5.9041,1656698,0
+KOS.US,D,20160819,000000,5.8565,5.9707,5.8183,5.9707,1485799,0
+KOS.US,D,20160822,000000,5.847,5.8565,5.6756,5.7137,767596,0
+KOS.US,D,20160823,000000,5.685,5.8754,5.6757,5.8278,912373,0
+KOS.US,D,20160824,000000,5.7803,5.9041,5.685,5.7231,1175563,0
+KOS.US,D,20160825,000000,5.7231,5.7851,5.6375,5.7326,827191,0
+KOS.US,D,20160826,000000,5.7422,5.8089,5.6517,5.6659,1130113,0
+KOS.US,D,20160829,000000,5.6375,5.7326,5.5993,5.7137,920497,0
+KOS.US,D,20160830,000000,5.7231,5.8089,5.5706,5.6183,1666818,0
+KOS.US,D,20160831,000000,6.1421,6.2946,5.7231,5.9136,3557667,0
+KOS.US,D,20160901,000000,5.8754,5.8754,5.7137,5.7803,1283776,0
+KOS.US,D,20160902,000000,5.847,5.9327,5.7994,5.8565,738382,0
+KOS.US,D,20160906,000000,5.9707,5.9707,5.7422,5.9422,1029802,0
+KOS.US,D,20160907,000000,5.9707,6.2208,5.8754,6.0564,1648281,0
+KOS.US,D,20160908,000000,6.1421,6.3135,6.0944,6.1802,1336606,0
+KOS.US,D,20160909,000000,6.0659,6.1135,5.7897,5.847,951279,0
+KOS.US,D,20160912,000000,5.7517,5.885,5.6756,5.8278,1291877,0
+KOS.US,D,20160913,000000,5.7041,5.7137,5.528,5.6659,1741670,0
+KOS.US,D,20160914,000000,5.6375,5.7517,5.5041,5.5136,1090036,0
+KOS.US,D,20160915,000000,5.5422,5.6279,5.4373,5.5422,798764,0
+KOS.US,D,20160916,000000,5.4279,5.7422,5.4185,5.7326,2256341,0
+KOS.US,D,20160919,000000,5.7897,5.8374,5.585,5.6089,1121791,0
+KOS.US,D,20160920,000000,5.5993,5.6089,5.4709,5.5232,1074242,0
+KOS.US,D,20160921,000000,5.6375,5.7708,5.6089,5.7612,971440,0
+KOS.US,D,20160922,000000,5.9041,5.9802,5.7565,5.7897,1095688,0
+KOS.US,D,20160923,000000,5.7612,5.8089,5.4373,5.4756,1016740,0
+KOS.US,D,20160926,000000,5.5232,5.647,5.4756,5.5518,716361,0
+KOS.US,D,20160927,000000,5.4373,5.4565,5.3542,5.3994,1130203,0
+KOS.US,D,20160928,000000,5.4565,5.847,5.3542,5.8374,1406207,0
+KOS.US,D,20160929,000000,5.847,6.2326,5.847,6.0849,1737017,0
+KOS.US,D,20160930,000000,6.123,6.2707,6.0088,6.1041,1308476,0
+KOS.US,D,20161003,000000,6.1135,6.266,6.0183,6.1898,1105445,0
+KOS.US,D,20161004,000000,6.2373,6.2565,5.8183,5.8945,1822402,0
+KOS.US,D,20161005,000000,6.0374,6.1898,5.9612,6.0183,3385571,0
+KOS.US,D,20161006,000000,6.0849,6.2089,6.0088,6.1517,1333478,0
+KOS.US,D,20161007,000000,6.1802,6.1992,5.9898,6.0659,862608,0
+KOS.US,D,20161010,000000,6.1421,6.2754,6.1421,6.2183,891017,0
+KOS.US,D,20161011,000000,6.1992,6.2183,6.0279,6.0374,991803,0
+KOS.US,D,20161012,000000,6.0088,6.0659,5.8945,5.9517,856387,0
+KOS.US,D,20161013,000000,5.8945,6.0755,5.8278,5.9707,863666,0
+KOS.US,D,20161014,000000,5.9994,6.0564,5.8992,5.9041,626791,0
+KOS.US,D,20161017,000000,5.8945,5.9707,5.8089,5.8374,662951,0
+KOS.US,D,20161018,000000,5.9422,5.9422,5.7708,5.7708,616760,0
+KOS.US,D,20161019,000000,5.8183,6.0849,5.8183,5.9517,827918,0
+KOS.US,D,20161020,000000,5.8089,6.0231,5.7994,5.923,652554,0
+KOS.US,D,20161021,000000,5.866,5.9802,5.8374,5.866,632925,0
+KOS.US,D,20161024,000000,5.847,5.8945,5.6756,5.8089,801489,0
+KOS.US,D,20161025,000000,5.7612,5.847,5.5136,5.5136,761020,0
+KOS.US,D,20161026,000000,5.466,5.5136,5.2756,5.4471,1250589,0
+KOS.US,D,20161027,000000,5.4565,5.5232,5.3517,5.3517,779342,0
+KOS.US,D,20161028,000000,5.3327,5.4373,5.1803,5.1899,675364,0
+KOS.US,D,20161031,000000,5.1423,5.1518,4.9233,4.9614,1135208,0
+KOS.US,D,20161101,000000,5.0184,5.0947,4.847,4.9708,964858,0
+KOS.US,D,20161102,000000,4.8851,4.9422,4.7043,4.7709,839433,0
+KOS.US,D,20161103,000000,4.7899,4.9422,4.7423,4.7709,969503,0
+KOS.US,D,20161104,000000,4.7231,4.7614,4.5661,4.5803,1413136,0
+KOS.US,D,20161107,000000,4.6661,4.7423,4.3233,4.4756,2027423,0
+KOS.US,D,20161108,000000,4.3899,4.4947,4.3613,4.3995,1142661,0
+KOS.US,D,20161109,000000,4.4566,4.6279,4.3519,4.5803,1665989,0
+KOS.US,D,20161110,000000,4.5138,4.5852,4.409,4.4471,1319751,0
+KOS.US,D,20161111,000000,4.3899,4.428,4.1805,4.409,1125136,0
+KOS.US,D,20161114,000000,4.409,4.5519,4.3519,4.5519,1479970,0
+KOS.US,D,20161115,000000,4.6279,4.9185,4.6279,4.7329,1537845,0
+KOS.US,D,20161116,000000,4.7231,4.7803,4.5899,4.5996,1054991,0
+KOS.US,D,20161117,000000,4.6471,4.7185,4.5043,4.5328,1332885,0
+KOS.US,D,20161118,000000,4.5519,4.6947,4.5281,4.6661,1572298,0
+KOS.US,D,20161121,000000,4.7994,4.9137,4.7423,4.7899,1238169,0
+KOS.US,D,20161122,000000,4.8185,4.8804,4.7137,4.7899,1372991,0
+KOS.US,D,20161123,000000,4.7423,4.8947,4.7329,4.8662,803014,0
+KOS.US,D,20161125,000000,4.809,4.809,4.6185,4.6852,553487,0
+KOS.US,D,20161128,000000,4.7899,5.028,4.7329,4.8185,2049176,0
+KOS.US,D,20161129,000000,4.6185,4.6947,4.3805,4.409,2703853,0
+KOS.US,D,20161130,000000,4.9422,5.1423,4.7899,5.047,3706099,0
+KOS.US,D,20161201,000000,5.228,5.2661,4.8947,4.9327,1537730,0
+KOS.US,D,20161202,000000,4.9233,4.9994,4.8565,4.8565,1366398,0
+KOS.US,D,20161205,000000,4.9518,4.9802,4.8565,4.8662,1106672,0
+KOS.US,D,20161206,000000,4.809,5.1185,4.7614,5.1041,1580524,0
+KOS.US,D,20161207,000000,5.047,5.1994,4.9803,5.1423,1520304,0
+KOS.US,D,20161208,000000,5.1803,5.4185,5.1708,5.3613,1773958,0
+KOS.US,D,20161209,000000,5.4088,5.485,5.3232,5.485,1392615,0
+KOS.US,D,20161212,000000,5.7326,5.7708,5.4471,5.5518,2005273,0
+KOS.US,D,20161213,000000,5.6659,5.7137,5.5374,5.5898,1396863,0
+KOS.US,D,20161214,000000,5.5232,5.5804,5.3517,5.3613,1074446,0
+KOS.US,D,20161215,000000,5.2851,5.5612,5.2565,5.5327,1381068,0
+KOS.US,D,20161216,000000,5.5706,5.5804,5.4279,5.4565,969270,0
+KOS.US,D,20161219,000000,5.7231,6.1613,5.6946,6.0183,2787596,0
+KOS.US,D,20161220,000000,6.2468,6.31,6.0993,6.2373,2023045,0
+KOS.US,D,20161221,000000,6.3421,6.4468,6.2848,6.3135,2216776,0
+KOS.US,D,20161222,000000,6.3325,6.4183,6.266,6.4088,1401633,0
+KOS.US,D,20161223,000000,6.3801,6.6088,6.3801,6.5992,1555618,0
+KOS.US,D,20161227,000000,6.6372,6.7515,6.542,6.7136,2484494,0
+KOS.US,D,20161228,000000,6.7897,6.7991,6.5707,6.6564,1558996,0
+KOS.US,D,20161229,000000,6.6372,6.7279,6.6134,6.6754,1227145,0
+KOS.US,D,20161230,000000,6.6849,6.723,6.5897,6.6754,1334284,0
+KOS.US,D,20170103,000000,6.8373,7.0373,6.7801,6.9039,1873180,0
+KOS.US,D,20170104,000000,6.8944,6.942,6.7136,6.8659,3009083,0
+KOS.US,D,20170105,000000,6.9039,6.942,6.6184,6.7421,3625099,0
+KOS.US,D,20170106,000000,6.7706,6.8277,6.6278,6.7421,2029487,0
+KOS.US,D,20170109,000000,6.6659,6.6943,6.542,6.6088,1385685,0
+KOS.US,D,20170110,000000,6.6468,6.6754,6.5897,6.6564,1130280,0
+KOS.US,D,20170111,000000,6.6943,6.7421,6.585,6.723,1368840,0
+KOS.US,D,20170112,000000,6.3325,6.4183,6.0849,6.3135,26514977,0
+KOS.US,D,20170113,000000,6.3231,6.3993,6.2278,6.2278,2987931,0
+KOS.US,D,20170117,000000,6.3041,6.3041,6.1613,6.2468,2078329,0
+KOS.US,D,20170118,000000,6.1613,6.4565,6.1613,6.3993,3878528,0
+KOS.US,D,20170119,000000,6.4183,6.542,6.3135,6.3897,2044973,0
+KOS.US,D,20170120,000000,6.485,6.485,6.1802,6.1992,2504084,0
+KOS.US,D,20170123,000000,6.123,6.1613,6.0183,6.0849,2843544,0
+KOS.US,D,20170124,000000,6.1517,6.1613,6.0287,6.0469,1507435,0
+KOS.US,D,20170125,000000,5.9994,6.1898,5.9517,6.0183,2844320,0
+KOS.US,D,20170126,000000,6.0564,6.0945,5.9707,6.0755,2267860,0
+KOS.US,D,20170127,000000,6.0564,6.1421,6.0183,6.0945,2249455,0
+KOS.US,D,20170130,000000,6.0659,6.123,5.885,6.123,7267152,0
+KOS.US,D,20170131,000000,6.1326,6.2754,6.0183,6.2278,2675457,0
+KOS.US,D,20170201,000000,6.266,6.3421,6.1326,6.2183,2164736,0
+KOS.US,D,20170202,000000,6.2754,6.3612,6.2089,6.2565,1991173,0
+KOS.US,D,20170203,000000,6.2468,6.2754,6.0993,6.2183,1862537,0
+KOS.US,D,20170206,000000,6.2373,6.2946,6.1517,6.1992,2466057,0
+KOS.US,D,20170207,000000,6.1517,6.1898,6.0088,6.0374,2299638,0
+KOS.US,D,20170208,000000,5.9707,5.9898,5.8278,5.9517,1797354,0
+KOS.US,D,20170209,000000,6.0183,6.0945,5.9612,5.9612,2153784,0
+KOS.US,D,20170210,000000,6.0755,6.1135,5.9517,5.9898,2791550,0
+KOS.US,D,20170213,000000,5.9707,6.0279,5.8754,5.9136,3130944,0
+KOS.US,D,20170214,000000,5.9422,5.9802,5.7708,5.9327,2751418,0
+KOS.US,D,20170215,000000,5.9136,5.9898,5.8945,5.8945,1603371,0
+KOS.US,D,20170216,000000,5.885,5.9327,5.7231,5.7326,1556876,0
+KOS.US,D,20170217,000000,5.7137,5.7326,5.6183,5.6279,1854495,0
+KOS.US,D,20170221,000000,5.7041,5.8278,5.6756,5.7994,2734925,0
+KOS.US,D,20170222,000000,5.7326,5.8612,5.6946,5.7422,3979743,0
+KOS.US,D,20170223,000000,5.847,5.847,5.5993,5.7231,2634934,0
+KOS.US,D,20170224,000000,5.6564,5.7517,5.6155,5.7041,3314721,0
+KOS.US,D,20170227,000000,5.647,5.7422,5.466,5.7231,4484704,0
+KOS.US,D,20170228,000000,5.685,5.9327,5.685,5.847,4634207,0
+KOS.US,D,20170301,000000,5.9041,6.0897,5.8945,6.0088,3128687,0
+KOS.US,D,20170302,000000,5.923,5.9612,5.8135,5.8183,1582616,0
+KOS.US,D,20170303,000000,5.8183,5.8565,5.685,5.7041,1980361,0
+KOS.US,D,20170306,000000,5.7231,5.7803,5.6375,5.7612,1605940,0
+KOS.US,D,20170307,000000,5.8089,5.8278,5.5612,5.5612,1325280,0
+KOS.US,D,20170308,000000,5.5804,5.6279,5.3041,5.3232,1662011,0
+KOS.US,D,20170309,000000,5.3327,5.6613,5.2851,5.6279,2955746,0
+KOS.US,D,20170310,000000,5.6756,5.7422,5.5374,5.5898,2198775,0
+KOS.US,D,20170313,000000,5.5706,5.7708,5.5706,5.7326,2087831,0
+KOS.US,D,20170314,000000,5.6183,5.647,5.5136,5.5804,2162874,0
+KOS.US,D,20170315,000000,5.6564,5.7041,5.5706,5.6279,6675610,0
+KOS.US,D,20170316,000000,5.685,5.7041,5.5327,5.5706,1561143,0
+KOS.US,D,20170317,000000,5.5804,5.6089,5.5327,5.5706,3386803,0
+KOS.US,D,20170320,000000,5.5232,5.7231,5.4897,5.7041,1996649,0
+KOS.US,D,20170321,000000,5.7041,5.7422,5.4565,5.4947,2873590,0
+KOS.US,D,20170322,000000,5.4471,5.5041,5.3375,5.3994,1933185,0
+KOS.US,D,20170323,000000,5.3898,5.4185,5.2661,5.3898,2367293,0
+KOS.US,D,20170324,000000,5.3994,5.6426,5.3898,5.6089,3469602,0
+KOS.US,D,20170327,000000,5.5518,5.7137,5.5041,5.7041,2259308,0
+KOS.US,D,20170328,000000,5.7231,5.9422,5.7137,5.8754,2624110,0
+KOS.US,D,20170329,000000,5.8565,6.0945,5.8278,6.0849,2145377,0
+KOS.US,D,20170330,000000,6.1421,6.2089,6.0659,6.1135,2074146,0
+KOS.US,D,20170331,000000,6.1041,6.3993,6.0897,6.3421,3848210,0
+KOS.US,D,20170403,000000,6.3231,6.4565,6.2754,6.4183,3285495,0
+KOS.US,D,20170404,000000,6.4279,6.6468,6.3897,6.5992,4549628,0
+KOS.US,D,20170405,000000,6.6372,6.6659,6.4659,6.5135,7027323,0
+KOS.US,D,20170406,000000,6.5516,6.6943,6.5325,6.6278,2953059,0
+KOS.US,D,20170407,000000,6.6468,6.6468,6.2565,6.2565,2061025,0
+KOS.US,D,20170410,000000,6.3135,6.3279,6.2278,6.266,2685207,0
+KOS.US,D,20170411,000000,6.2565,6.2848,6.0564,6.1326,2003492,0
+KOS.US,D,20170412,000000,6.123,6.1755,5.9802,5.9898,2390731,0
+KOS.US,D,20170413,000000,5.9802,6.0088,5.7041,5.7326,2752741,0
+KOS.US,D,20170417,000000,5.7326,5.8183,5.6659,5.8089,3179459,0
+KOS.US,D,20170418,000000,5.7708,5.7708,5.5566,5.5804,2145112,0
+KOS.US,D,20170419,000000,5.5804,5.6089,5.4471,5.4756,3946246,0
+KOS.US,D,20170420,000000,5.5136,5.5327,5.4232,5.4471,2662226,0
+KOS.US,D,20170421,000000,5.4471,5.5136,5.3994,5.4185,1859909,0
+KOS.US,D,20170424,000000,5.4471,5.5327,5.4185,5.4185,3113853,0
+KOS.US,D,20170425,000000,5.3898,5.5993,5.3613,5.5706,2009460,0
+KOS.US,D,20170426,000000,5.485,5.8945,5.485,5.8183,4602466,0
+KOS.US,D,20170427,000000,5.7326,5.7565,5.6183,5.7422,3296829,0
+KOS.US,D,20170428,000000,5.7994,5.8278,5.7041,5.7231,3902091,0
+KOS.US,D,20170501,000000,5.6946,5.7422,5.6564,5.7041,2172336,0
+KOS.US,D,20170502,000000,5.6375,5.7422,5.6279,5.6756,4508829,0
+KOS.US,D,20170503,000000,5.6375,5.7041,5.6089,5.6564,3007038,0
+KOS.US,D,20170504,000000,5.5993,5.6111,5.4232,5.4471,2970340,0
+KOS.US,D,20170505,000000,5.4947,5.6756,5.3994,5.6659,2466577,0
+KOS.US,D,20170508,000000,5.866,6.8849,5.8183,6.5039,9649853,0
+KOS.US,D,20170509,000000,6.542,6.5611,6.0564,6.0659,4311379,0
+KOS.US,D,20170510,000000,6.1135,6.4659,6.0945,6.3801,7148667,0
+KOS.US,D,20170511,000000,6.4565,6.5897,6.404,6.5135,3646678,0
+KOS.US,D,20170512,000000,6.485,6.5707,6.4279,6.485,2721201,0
+KOS.US,D,20170515,000000,6.7325,7.0086,6.7136,6.9515,3740087,0
+KOS.US,D,20170516,000000,6.999,7.123,6.8088,6.9325,3251883,0
+KOS.US,D,20170517,000000,6.8944,6.942,6.7136,6.7325,3390577,0
+KOS.US,D,20170518,000000,6.6754,6.7136,6.5707,6.6372,3791361,0
+KOS.US,D,20170519,000000,6.7325,7.2468,6.723,7.2277,3198434,0
+KOS.US,D,20170522,000000,7.2658,7.5231,7.1992,7.4657,3533869,0
+KOS.US,D,20170523,000000,7.0467,7.123,6.7991,6.8277,15042313,0
+KOS.US,D,20170524,000000,6.8468,6.8486,6.5802,6.6564,4202813,0
+KOS.US,D,20170525,000000,6.6372,6.7515,6.3135,6.3325,3383205,0
+KOS.US,D,20170526,000000,6.3421,6.3788,6.2278,6.3135,2727949,0
+KOS.US,D,20170530,000000,6.2754,6.3325,6.0279,6.0469,2795186,0
+KOS.US,D,20170531,000000,5.9994,6.0088,5.5136,5.7137,6763258,0
+KOS.US,D,20170601,000000,5.7231,5.923,5.647,5.8278,4902018,0
+KOS.US,D,20170602,000000,5.7708,5.866,5.6946,5.7708,4073216,0
+KOS.US,D,20170605,000000,5.7612,5.7994,5.6756,5.7612,2634168,0
+KOS.US,D,20170606,000000,5.7326,5.9802,5.6946,5.9707,2408073,0
+KOS.US,D,20170607,000000,5.685,6.0279,5.6659,5.7708,3704121,0
+KOS.US,D,20170608,000000,5.7231,5.8804,5.7231,5.7612,2286972,0
+KOS.US,D,20170609,000000,5.8183,5.9517,5.7422,5.8565,2639439,0
+KOS.US,D,20170612,000000,5.9327,6.0279,5.9136,5.9517,2627566,0
+KOS.US,D,20170613,000000,5.9707,6.1659,5.9327,6.1421,1895713,0
+KOS.US,D,20170614,000000,6.0945,6.1326,5.8183,5.8754,2066774,0
+KOS.US,D,20170615,000000,5.847,5.9088,5.5804,5.6756,2065855,0
+KOS.US,D,20170616,000000,5.7422,5.9041,5.6756,5.8945,3644993,0
+KOS.US,D,20170619,000000,5.885,5.885,5.6183,5.6375,2401537,0
+KOS.US,D,20170620,000000,5.5422,5.6993,5.3803,5.647,2273723,0
+KOS.US,D,20170621,000000,5.5612,5.7137,5.4279,5.5232,3490886,0
+KOS.US,D,20170622,000000,5.5422,5.7041,5.4756,5.6279,2796774,0
+KOS.US,D,20170623,000000,5.6659,5.7897,5.6232,5.7708,3003903,0
+KOS.US,D,20170626,000000,5.7803,5.885,5.7137,5.8374,1530354,0
+KOS.US,D,20170627,000000,5.866,5.8937,5.7231,5.7803,1949113,0
+KOS.US,D,20170628,000000,5.7994,5.923,5.7326,5.8278,1255015,0
+KOS.US,D,20170629,000000,5.847,6.0136,5.8089,6.0088,2672681,0
+KOS.US,D,20170630,000000,6.0469,6.1707,5.9136,6.1041,2734112,0
+KOS.US,D,20170703,000000,6.1613,6.2183,6.1135,6.2089,845155,0
+KOS.US,D,20170705,000000,6.1517,6.1613,6.0088,6.1613,2878544,0
+KOS.US,D,20170706,000000,6.1517,6.1802,5.8565,5.8945,2756315,0
+KOS.US,D,20170707,000000,5.8183,5.9136,5.7041,5.9136,2001959,0
+KOS.US,D,20170710,000000,5.847,5.9898,5.8089,5.9707,1543691,0
+KOS.US,D,20170711,000000,5.9612,6.1041,5.9041,6.0374,1596005,0
+KOS.US,D,20170712,000000,6.123,6.1992,5.985,6.0279,1921718,0
+KOS.US,D,20170713,000000,6.0279,6.1088,5.9707,6.0279,1507529,0
+KOS.US,D,20170714,000000,6.0279,6.1613,5.9994,6.1135,1622640,0
+KOS.US,D,20170717,000000,6.0945,6.1898,6.0564,6.123,1006390,0
+KOS.US,D,20170718,000000,6.1517,6.1613,5.9422,5.9802,1409801,0
+KOS.US,D,20170719,000000,5.9422,6.1517,5.9271,6.1326,2040167,0
+KOS.US,D,20170720,000000,6.1613,6.2468,6.0564,6.1041,1605787,0
+KOS.US,D,20170721,000000,6.0945,6.1326,5.8945,5.9327,1277958,0
+KOS.US,D,20170724,000000,5.9612,5.9898,5.8945,5.9612,1078097,0
+KOS.US,D,20170725,000000,6.0564,6.1851,6.0564,6.123,1268592,0
+KOS.US,D,20170726,000000,6.1992,6.4565,6.1421,6.2565,1477717,0
+KOS.US,D,20170727,000000,6.2373,6.3135,6.1898,6.266,1854613,0
+KOS.US,D,20170728,000000,6.2278,6.3897,6.2089,6.2848,993884,0
+KOS.US,D,20170731,000000,6.2565,6.3325,6.0755,6.2848,2531866,0
+KOS.US,D,20170801,000000,6.2468,6.3135,6.1517,6.1707,2235369,0
+KOS.US,D,20170802,000000,6.1135,6.3469,6.0659,6.2278,1829080,0
+KOS.US,D,20170803,000000,6.2089,6.2089,5.885,5.8945,1682615,0
+KOS.US,D,20170804,000000,5.9136,6.2827,5.9088,6.2373,2094943,0
+KOS.US,D,20170807,000000,6.2848,6.5516,6.0183,6.5231,2654894,0
+KOS.US,D,20170808,000000,6.542,6.88,6.4754,6.7421,2814559,0
+KOS.US,D,20170809,000000,6.7706,6.8659,6.7136,6.7897,2423448,0
+KOS.US,D,20170810,000000,6.8088,6.823,6.4183,6.4279,3873674,0
+KOS.US,D,20170811,000000,6.1517,6.6088,6.1135,6.5039,2531554,0
+KOS.US,D,20170814,000000,6.542,6.5992,6.4279,6.4373,2392854,0
+KOS.US,D,20170815,000000,6.3897,6.423,6.266,6.3993,1612849,0
+KOS.US,D,20170816,000000,6.3897,6.4279,6.1802,6.2848,2101953,0
+KOS.US,D,20170817,000000,6.2373,6.4565,6.2373,6.4279,2726597,0
+KOS.US,D,20170818,000000,6.4279,6.5802,6.3612,6.5802,2667049,0
+KOS.US,D,20170821,000000,6.5611,6.5611,6.2373,6.2565,3289987,0
+KOS.US,D,20170822,000000,6.3231,6.4279,6.2946,6.3993,1930071,0
+KOS.US,D,20170823,000000,6.3707,6.7991,6.3612,6.6659,3727667,0
+KOS.US,D,20170824,000000,6.6659,6.723,6.5802,6.5992,2713007,0
+KOS.US,D,20170825,000000,6.6278,6.6278,6.5444,6.5897,1170873,0
+KOS.US,D,20170828,000000,6.5897,6.5897,6.4088,6.5325,1556983,0
+KOS.US,D,20170829,000000,6.4468,6.4944,6.4088,6.485,1655256,0
+KOS.US,D,20170830,000000,6.4373,6.5802,6.4088,6.5611,2204018,0
+KOS.US,D,20170831,000000,6.6184,6.723,6.6184,6.704,2321980,0
+KOS.US,D,20170901,000000,6.7136,6.8277,6.6134,6.8277,1999582,0
+KOS.US,D,20170905,000000,6.8754,6.9896,6.7325,6.9231,2614839,0
+KOS.US,D,20170906,000000,6.9707,6.999,6.7991,6.9231,2922659,0
+KOS.US,D,20170907,000000,6.9135,7.0373,6.7706,7.0278,1918018,0
+KOS.US,D,20170908,000000,6.9707,7.0086,6.5992,6.7421,1692239,0
+KOS.US,D,20170911,000000,6.7706,6.8754,6.6659,6.7801,2027346,0
+KOS.US,D,20170912,000000,6.7612,6.9611,6.7612,6.8849,1408438,0
+KOS.US,D,20170913,000000,6.9325,7.0563,6.8659,6.9896,2943326,0
+KOS.US,D,20170914,000000,7.0563,7.0992,6.9231,6.9611,1986194,0
+KOS.US,D,20170915,000000,6.9802,7.0467,6.9231,6.9896,4905351,0
+KOS.US,D,20170918,000000,6.9896,7.2086,6.9707,7.1992,2297781,0
+KOS.US,D,20170919,000000,7.1992,7.2658,7.1801,7.2468,1730645,0
+KOS.US,D,20170920,000000,7.3039,7.4278,7.2562,7.4085,2834143,0
+KOS.US,D,20170921,000000,7.4182,7.4944,7.342,7.4848,2086403,0
+KOS.US,D,20170922,000000,7.4657,7.5087,7.4085,7.4848,2034121,0
+KOS.US,D,20170925,000000,7.5991,7.6849,7.4657,7.5896,3128707,0
+KOS.US,D,20170926,000000,7.5801,7.7229,7.4754,7.7038,3611777,0
+KOS.US,D,20170927,000000,7.7325,7.7658,7.5943,7.742,2254067,0
+KOS.US,D,20170928,000000,7.8181,7.8181,7.5325,7.6086,2610575,0
+KOS.US,D,20170929,000000,7.5801,7.6277,7.4848,7.5801,2558584,0
+KOS.US,D,20171002,000000,7.4372,7.5419,7.3801,7.5133,2030935,0
+KOS.US,D,20171003,000000,7.5325,7.561,7.3133,7.3326,2670939,0
+KOS.US,D,20171004,000000,7.2562,7.3229,7.123,7.142,2451599,0
+KOS.US,D,20171005,000000,7.2182,7.3514,7.1753,7.3326,3529959,0
+KOS.US,D,20171006,000000,7.1992,7.2754,7.1325,7.2468,1766381,0
+KOS.US,D,20171009,000000,7.1515,7.2324,7.1039,7.1992,1371363,0
+KOS.US,D,20171010,000000,7.2849,7.3038,7.142,7.1515,905699,0
+KOS.US,D,20171011,000000,7.1896,7.2944,7.1086,7.2754,1072983,0
+KOS.US,D,20171012,000000,7.1515,7.3563,7.123,7.3229,1003371,0
+KOS.US,D,20171013,000000,7.4467,7.4657,7.1848,7.2658,2084118,0
+KOS.US,D,20171016,000000,7.3229,7.361,7.0849,7.1707,1058490,0
+KOS.US,D,20171017,000000,7.1896,7.2562,7.1325,7.2468,1667839,0
+KOS.US,D,20171018,000000,7.2373,7.3039,7.1325,7.142,1023818,0
+KOS.US,D,20171019,000000,7.0754,7.1945,7.0183,7.1707,1664896,0
+KOS.US,D,20171020,000000,7.1707,7.2182,7.1325,7.1515,1450272,0
+KOS.US,D,20171023,000000,7.1801,7.2182,7.0563,7.0849,2917694,0
+KOS.US,D,20171024,000000,7.5039,7.5039,7.1325,7.2086,3312968,0
+KOS.US,D,20171025,000000,7.2373,7.5896,7.1039,7.2562,3640922,0
+KOS.US,D,20171026,000000,7.4182,7.4467,7.2086,7.3133,2227806,0
+KOS.US,D,20171027,000000,7.3039,7.4562,7.2373,7.3991,2531156,0
+KOS.US,D,20171030,000000,7.4278,7.5515,7.3991,7.4657,2281915,0
+KOS.US,D,20171031,000000,7.4372,7.4372,7.0563,7.3133,2298770,0
+KOS.US,D,20171101,000000,7.3991,7.7133,7.342,7.6373,2308718,0
+KOS.US,D,20171102,000000,7.5991,7.7087,7.5039,7.5515,1559966,0
+KOS.US,D,20171103,000000,7.5515,7.7705,7.5133,7.7133,1481584,0
+KOS.US,D,20171106,000000,7.8943,8.1658,7.7609,8.0656,4573040,0
+KOS.US,D,20171107,000000,8.0943,8.2086,8.0276,8.1227,3027890,0
+KOS.US,D,20171108,000000,8.0943,8.0943,7.8849,7.8943,1942725,0
+KOS.US,D,20171109,000000,7.8467,8.0181,7.8277,7.9134,2614161,0
+KOS.US,D,20171110,000000,7.8562,7.9753,7.8562,7.9704,1625831,0
+KOS.US,D,20171113,000000,7.9419,7.9704,7.8419,7.8657,1344521,0
+KOS.US,D,20171114,000000,7.7705,7.7991,7.4848,7.4944,1826270,0
+KOS.US,D,20171115,000000,7.4278,7.5039,7.3469,7.4657,2055853,0
+KOS.US,D,20171116,000000,7.4657,7.4848,7.361,7.4085,1197182,0
+KOS.US,D,20171117,000000,7.4754,7.6373,7.4754,7.5325,1221283,0
+KOS.US,D,20171120,000000,7.4944,7.5991,7.4278,7.5325,1522260,0
+KOS.US,D,20171121,000000,7.5705,7.6182,7.4848,7.5133,982457,0
+KOS.US,D,20171122,000000,7.6277,7.6562,7.5515,7.6277,1044633,0
+KOS.US,D,20171124,000000,7.7325,7.742,7.6657,7.7229,578763,0
+KOS.US,D,20171127,000000,7.6373,7.7133,7.4848,7.4944,1155490,0
+KOS.US,D,20171128,000000,7.4944,7.6944,7.4848,7.5325,1800501,0
+KOS.US,D,20171129,000000,7.4944,7.5231,7.2944,7.4467,1570014,0
+KOS.US,D,20171130,000000,7.5039,7.7896,7.5039,7.5991,2339739,0
+KOS.US,D,20171201,000000,7.6657,7.7609,7.4848,7.6086,1632688,0
+KOS.US,D,20171204,000000,7.5896,7.6277,7.361,7.3707,1888344,0
+KOS.US,D,20171205,000000,7.3707,7.4421,7.2373,7.3326,1525922,0
+KOS.US,D,20171206,000000,7.2277,7.342,7.123,7.142,2028244,0
+KOS.US,D,20171207,000000,7.142,7.2849,7.1136,7.1896,1457442,0
+KOS.US,D,20171208,000000,7.2562,7.3944,7.2277,7.342,1401099,0
+KOS.US,D,20171211,000000,7.3801,7.5515,7.3801,7.4657,2049666,0
+KOS.US,D,20171212,000000,7.4372,7.4562,6.4183,6.4279,9480492,0
+KOS.US,D,20171213,000000,6.3707,6.6372,6.2754,6.2946,9657268,0
+KOS.US,D,20171214,000000,6.2373,6.4565,6.2373,6.3517,3210624,0
+KOS.US,D,20171215,000000,6.3707,6.485,6.3325,6.4279,3895438,0
+KOS.US,D,20171218,000000,6.4754,6.6088,6.4279,6.5231,1753694,0
+KOS.US,D,20171219,000000,6.5707,6.6278,6.4373,6.5135,2174146,0
+KOS.US,D,20171220,000000,6.5231,6.6659,6.4531,6.6088,1835214,0
+KOS.US,D,20171221,000000,6.6088,6.7136,6.5802,6.6564,3542323,0
+KOS.US,D,20171222,000000,6.7136,6.723,6.5611,6.5611,1099313,0
+KOS.US,D,20171226,000000,6.5516,6.6564,6.404,6.6278,884089,0
+KOS.US,D,20171227,000000,6.6372,6.6372,6.5231,6.5325,853280,0
+KOS.US,D,20171228,000000,6.5611,6.6564,6.5135,6.5992,1711209,0
+KOS.US,D,20171229,000000,6.6468,6.6564,6.4803,6.5231,1588054,0
+KOS.US,D,20180102,000000,6.5802,6.6468,6.542,6.6468,1942912,0
+KOS.US,D,20180103,000000,6.6849,6.7181,6.6001,6.6468,2654203,0
+KOS.US,D,20180104,000000,6.704,6.704,6.6088,6.6564,2479345,0
+KOS.US,D,20180105,000000,6.6372,6.6468,6.542,6.5992,1404266,0
+KOS.US,D,20180108,000000,6.6659,6.723,6.4135,6.4659,5597380,0
+KOS.US,D,20180109,000000,6.4944,6.4944,6.3135,6.3231,4665429,0
+KOS.US,D,20180110,000000,6.3897,6.6659,6.3801,6.5039,5866511,0
+KOS.US,D,20180111,000000,6.542,6.6278,6.5135,6.5325,3978097,0
+KOS.US,D,20180112,000000,6.542,6.6659,6.542,6.6468,2255025,0
+KOS.US,D,20180116,000000,6.6754,6.6943,6.4754,6.5325,2270721,0
+KOS.US,D,20180117,000000,6.5325,6.704,6.5039,6.6468,2402081,0
+KOS.US,D,20180118,000000,6.6468,6.6468,6.4565,6.4659,1047716,0
+KOS.US,D,20180119,000000,6.4468,6.5992,6.3421,6.5707,2590148,0
+KOS.US,D,20180122,000000,6.5707,6.6802,6.5374,6.6564,1546405,0
+KOS.US,D,20180123,000000,6.6849,6.7563,6.6468,6.7325,2447789,0
+KOS.US,D,20180124,000000,7.1039,7.3896,7.0278,7.2754,4760501,0
+KOS.US,D,20180125,000000,7.3326,7.4085,7.0754,7.0943,3675557,0
+KOS.US,D,20180126,000000,7.1325,7.2086,7.0086,7.1136,3732075,0
+KOS.US,D,20180129,000000,7.0849,7.1039,6.8277,6.8373,1527299,0
+KOS.US,D,20180130,000000,6.7515,6.7515,6.4944,6.6088,2851451,0
+KOS.US,D,20180131,000000,6.6278,6.6849,6.4944,6.5802,2059260,0
+KOS.US,D,20180201,000000,6.6184,6.6849,6.4944,6.6278,2517642,0
+KOS.US,D,20180202,000000,6.5231,6.5516,6.3231,6.3421,2578138,0
+KOS.US,D,20180205,000000,6.0564,6.0755,5.2946,5.466,7396170,0
+KOS.US,D,20180206,000000,5.3613,5.7326,5.3613,5.5804,5643248,0
+KOS.US,D,20180207,000000,5.6089,5.647,5.2185,5.2185,3447576,0
+KOS.US,D,20180208,000000,5.228,5.3041,4.9708,5.1137,4848374,0
+KOS.US,D,20180209,000000,5.1613,5.3184,5.028,5.2471,4348808,0
+KOS.US,D,20180212,000000,5.2471,5.3994,4.9899,5.0852,3773044,0
+KOS.US,D,20180213,000000,5.047,5.1613,4.9042,5.047,3885881,0
+KOS.US,D,20180214,000000,4.9708,5.5327,4.9708,5.4373,4497637,0
+KOS.US,D,20180215,000000,5.4279,5.6946,5.4279,5.6183,4358902,0
+KOS.US,D,20180216,000000,5.5898,5.6089,5.4471,5.4565,3025653,0
+KOS.US,D,20180220,000000,5.4373,5.5612,5.4373,5.4373,2127841,0
+KOS.US,D,20180221,000000,5.4279,5.5232,5.3327,5.3327,1637314,0
+KOS.US,D,20180222,000000,5.3803,5.4709,5.2661,5.3708,3381229,0
+KOS.US,D,20180223,000000,5.3613,5.5232,5.3613,5.4471,2199037,0
+KOS.US,D,20180226,000000,5.5706,5.847,5.4565,5.7994,2509735,0
+KOS.US,D,20180227,000000,5.6659,5.7422,5.4947,5.5136,3759413,0
+KOS.US,D,20180228,000000,5.5422,5.5518,5.1327,5.1327,3472745,0
+KOS.US,D,20180301,000000,5.1232,5.3756,5.1041,5.2851,2806563,0
+KOS.US,D,20180302,000000,5.1994,5.3517,5.1708,5.3232,2805406,0
+KOS.US,D,20180305,000000,5.2661,5.4088,5.2661,5.3327,2355066,0
+KOS.US,D,20180306,000000,5.3898,5.5422,5.3327,5.3422,3080268,0
+KOS.US,D,20180307,000000,5.2851,5.3517,5.1565,5.2946,2020484,0
+KOS.US,D,20180308,000000,5.3327,5.4565,5.2471,5.3898,2624373,0
+KOS.US,D,20180309,000000,5.466,5.685,5.4422,5.6183,3053964,0
+KOS.US,D,20180312,000000,5.6089,5.7041,5.5422,5.5993,1953767,0
+KOS.US,D,20180313,000000,6.1517,6.2089,5.7422,5.7803,3639648,0
+KOS.US,D,20180314,000000,5.8089,5.8183,5.5804,5.7803,2843510,0
+KOS.US,D,20180315,000000,5.7994,5.847,5.6946,5.7708,2007916,0
+KOS.US,D,20180316,000000,5.7517,6.1041,5.7517,6.0088,4723428,0
+KOS.US,D,20180319,000000,5.9612,5.9612,5.7137,5.7708,1611449,0
+KOS.US,D,20180320,000000,5.8278,5.9422,5.8089,5.885,1224825,0
+KOS.US,D,20180321,000000,5.9136,6.0755,5.885,6.0279,1498408,0
+KOS.US,D,20180322,000000,5.9136,6.0421,5.8327,5.8374,1739562,0
+KOS.US,D,20180323,000000,5.8945,6.0945,5.8421,5.9517,2062988,0
+KOS.US,D,20180326,000000,6.0374,6.0659,5.8278,6.0564,1410997,0
+KOS.US,D,20180327,000000,6.0374,6.0707,5.8089,5.8374,1553195,0
+KOS.US,D,20180328,000000,5.8374,5.9136,5.7326,5.7994,1142804,0
+KOS.US,D,20180329,000000,5.8278,6.0231,5.8278,5.9994,1422032,0
+KOS.US,D,20180402,000000,5.9327,5.9327,5.5706,5.6659,1413843,0
+KOS.US,D,20180403,000000,5.7231,5.7755,5.5898,5.7326,2221890,0
+KOS.US,D,20180404,000000,5.6089,5.7708,5.5566,5.7517,1513905,0
+KOS.US,D,20180405,000000,5.7708,5.9994,5.7708,5.9517,1477752,0
+KOS.US,D,20180406,000000,5.885,5.9422,5.7088,5.866,1622272,0
+KOS.US,D,20180409,000000,5.9327,6.0849,5.8612,5.8754,2110534,0
+KOS.US,D,20180410,000000,6.0659,6.1135,5.8278,5.9422,10318045,0
+KOS.US,D,20180411,000000,5.9802,6.2754,5.9136,6.1707,3710008,0
+KOS.US,D,20180412,000000,6.1041,6.2468,6.0564,6.1613,2787198,0
+KOS.US,D,20180413,000000,6.2468,6.3612,6.1326,6.3517,2397748,0
+KOS.US,D,20180416,000000,6.3707,6.3993,6.2848,6.3135,2184753,0
+KOS.US,D,20180417,000000,6.3135,6.3944,6.2848,6.3517,697038,0
+KOS.US,D,20180418,000000,6.485,6.5992,6.3801,6.4373,2025866,0
+KOS.US,D,20180419,000000,6.4754,6.5374,6.3517,6.4468,2051793,0
+KOS.US,D,20180420,000000,6.4183,6.6421,6.3897,6.5707,2174461,0
+KOS.US,D,20180423,000000,6.4373,6.5707,6.385,6.5516,1902272,0
+KOS.US,D,20180424,000000,6.6088,6.7325,6.3231,6.3897,2269117,0
+KOS.US,D,20180425,000000,6.3707,6.5516,6.3231,6.5135,1717400,0
+KOS.US,D,20180426,000000,6.5039,6.8468,6.485,6.8088,3618014,0
+KOS.US,D,20180427,000000,6.7897,6.8183,6.5802,6.5897,1583221,0
+KOS.US,D,20180430,000000,6.5611,6.7801,6.485,6.704,1891176,0
+KOS.US,D,20180501,000000,6.6754,6.7181,6.5611,6.6659,981795,0
+KOS.US,D,20180502,000000,6.6564,6.8373,6.6564,6.7421,1523057,0
+KOS.US,D,20180503,000000,6.6849,6.8088,6.5707,6.6659,1359514,0
+KOS.US,D,20180504,000000,6.6372,6.704,6.5231,6.5611,3109372,0
+KOS.US,D,20180507,000000,6.6468,7.2277,6.6372,6.8944,5084102,0
+KOS.US,D,20180508,000000,6.6943,6.8563,6.1135,6.7515,4815289,0
+KOS.US,D,20180509,000000,6.8088,7.0943,6.6943,6.704,2838761,0
+KOS.US,D,20180510,000000,6.7612,6.8277,6.6468,6.7136,2840387,0
+KOS.US,D,20180511,000000,6.723,6.7325,6.6088,6.6564,2731614,0
+KOS.US,D,20180514,000000,6.6754,7.0467,6.6278,6.8563,2248078,0
+KOS.US,D,20180515,000000,6.8563,6.9896,6.7897,6.9325,1705895,0
+KOS.US,D,20180516,000000,6.9231,7.0754,6.8611,7.0563,1334064,0
+KOS.US,D,20180517,000000,7.4467,7.5039,7.123,7.1609,1911793,0
+KOS.US,D,20180518,000000,7.1896,7.5325,7.1609,7.4562,3667538,0
+KOS.US,D,20180521,000000,7.5039,7.5133,6.6372,7.2754,10755449,0
+KOS.US,D,20180522,000000,7.2849,7.4085,7.0659,7.1515,2376948,0
+KOS.US,D,20180523,000000,7.1325,7.1753,6.9658,7.0754,1653272,0
+KOS.US,D,20180524,000000,6.9515,7.123,6.9135,7.0754,2237899,0
+KOS.US,D,20180525,000000,6.8563,6.8754,6.6468,6.7612,2250844,0
+KOS.US,D,20180529,000000,6.6849,7.1325,6.6849,7.0754,3182402,0
+KOS.US,D,20180530,000000,7.1325,7.4372,7.0898,7.4182,2599459,0
+KOS.US,D,20180531,000000,7.3133,7.5515,7.2754,7.3991,2891094,0
+KOS.US,D,20180601,000000,7.3801,7.7847,7.3514,7.5705,3838306,0
+KOS.US,D,20180604,000000,7.5801,7.7753,7.4182,7.4562,3566890,0
+KOS.US,D,20180605,000000,7.3991,7.5325,7.3514,7.4467,2190461,0
+KOS.US,D,20180606,000000,7.4657,7.5133,7.342,7.4754,1891531,0
+KOS.US,D,20180607,000000,7.5133,7.6467,7.4372,7.6182,1691287,0
+KOS.US,D,20180608,000000,7.6562,7.6849,7.4754,7.5705,1248439,0
+KOS.US,D,20180611,000000,7.6182,7.7515,7.5896,7.7229,1958901,0
+KOS.US,D,20180612,000000,7.7515,7.8657,7.6849,7.7609,1663787,0
+KOS.US,D,20180613,000000,7.7705,7.8181,7.6515,7.7896,1473177,0
+KOS.US,D,20180614,000000,7.8085,7.961,7.561,7.6657,1387450,0
+KOS.US,D,20180615,000000,7.6373,7.6373,7.3133,7.3801,3995288,0
+KOS.US,D,20180618,000000,7.3801,7.7991,7.3801,7.7705,2072034,0
+KOS.US,D,20180619,000000,7.6373,7.8181,7.5467,7.7801,1961768,0
+KOS.US,D,20180620,000000,7.8372,7.8943,7.6849,7.742,1687131,0
+KOS.US,D,20180621,000000,7.6562,7.6752,7.4135,7.4372,1506920,0
+KOS.US,D,20180622,000000,7.6182,8.1895,7.6182,8.0468,6177145,0
+KOS.US,D,20180625,000000,7.9515,8.0562,7.6752,7.6944,1989679,0
+KOS.US,D,20180626,000000,7.4562,7.7705,7.1468,7.4944,5331085,0
+KOS.US,D,20180627,000000,7.5419,7.8277,7.5231,7.6086,3586994,0
+KOS.US,D,20180628,000000,7.6467,7.9419,7.561,7.8657,3583210,0
+KOS.US,D,20180629,000000,7.9037,7.9515,7.6849,7.8752,3052523,0
+KOS.US,D,20180702,000000,7.7896,7.7991,7.4467,7.4848,1443505,0
+KOS.US,D,20180703,000000,7.742,7.8085,7.5515,7.6467,1350473,0
+KOS.US,D,20180705,000000,7.9419,8.0514,7.6895,7.8085,5909640,0
+KOS.US,D,20180706,000000,7.7133,8.2799,7.7038,8.2561,2513093,0
+KOS.US,D,20180709,000000,8.3133,8.4942,8.2943,8.4751,3281015,0
+KOS.US,D,20180710,000000,8.4751,8.5038,8.1801,8.3514,3035878,0
+KOS.US,D,20180711,000000,8.3038,8.5133,8.0706,8.199,2300227,0
+KOS.US,D,20180712,000000,8.2276,8.2847,8.0847,8.1227,1567508,0
+KOS.US,D,20180713,000000,8.1038,8.2086,8.0468,8.0468,1201417,0
+KOS.US,D,20180716,000000,7.9134,7.9896,7.742,7.8085,995518,0
+KOS.US,D,20180717,000000,7.8085,7.8991,7.6657,7.7801,1137925,0
+KOS.US,D,20180718,000000,7.7229,7.8419,7.5991,7.7705,1288003,0
+KOS.US,D,20180719,000000,7.742,7.9276,7.7325,7.7515,2057475,0
+KOS.US,D,20180720,000000,7.7705,7.7705,7.5325,7.561,1452995,0
+KOS.US,D,20180723,000000,7.561,7.6467,7.3801,7.4085,1518120,0
+KOS.US,D,20180724,000000,7.4562,7.5705,7.3371,7.3896,1388554,0
+KOS.US,D,20180725,000000,7.3707,7.561,7.2944,7.5419,1897370,0
+KOS.US,D,20180726,000000,7.5231,7.6657,7.3276,7.3991,1565372,0
+KOS.US,D,20180727,000000,7.3991,7.4562,7.2182,7.2562,1614617,0
+KOS.US,D,20180730,000000,7.3229,7.461,7.3133,7.3229,1218103,0
+KOS.US,D,20180731,000000,7.2944,7.3707,7.1136,7.2182,1613844,0
+KOS.US,D,20180801,000000,7.1039,7.361,6.9802,7.3133,2233580,0
+KOS.US,D,20180802,000000,7.2373,7.3991,7.2182,7.3133,1505177,0
+KOS.US,D,20180803,000000,7.2849,7.4085,7.1325,7.2754,2048113,0
+KOS.US,D,20180806,000000,7.2658,7.5515,6.9325,7.2562,4922979,0
+KOS.US,D,20180807,000000,7.3801,7.8277,7.3801,7.6562,3482388,0
+KOS.US,D,20180808,000000,7.5705,7.7705,7.5231,7.6944,2186863,0
+KOS.US,D,20180809,000000,7.742,7.742,7.4467,7.6086,5259350,0
+KOS.US,D,20180810,000000,7.5801,8.0847,7.5801,8.0562,3110801,0
+KOS.US,D,20180813,000000,8.0562,8.199,7.9134,7.961,3563568,0
+KOS.US,D,20180814,000000,8.0468,8.1038,7.9419,8.0086,10947972,0
+KOS.US,D,20180815,000000,7.9419,8.0086,7.3133,7.3133,4768266,0
+KOS.US,D,20180816,000000,7.3326,7.4944,7.2658,7.3991,1617743,0
+KOS.US,D,20180817,000000,7.4372,7.5325,7.361,7.5039,1317340,0
+KOS.US,D,20180820,000000,7.4944,7.7038,7.4944,7.6944,1146478,0
+KOS.US,D,20180821,000000,7.7991,7.961,7.7229,7.8849,1883140,0
+KOS.US,D,20180822,000000,7.9704,8.0847,7.8562,8.0468,3641979,0
+KOS.US,D,20180823,000000,7.98,8.0943,7.9229,8.0371,1319368,0
+KOS.US,D,20180824,000000,8.142,8.2561,8.0656,8.199,1434229,0
+KOS.US,D,20180827,000000,8.2752,8.3323,8.2372,8.2847,1163344,0
+KOS.US,D,20180828,000000,8.2943,8.4371,8.2514,8.3705,3026187,0
+KOS.US,D,20180829,000000,8.4751,8.6561,8.4657,8.4847,2429519,0
+KOS.US,D,20180830,000000,8.4847,8.7324,8.4751,8.6942,2348531,0
+KOS.US,D,20180831,000000,8.6371,8.7133,8.5514,8.6085,2032903,0
+KOS.US,D,20180904,000000,8.6466,8.6466,8.4229,8.4751,1812908,0
+KOS.US,D,20180905,000000,8.3705,8.4276,8.1227,8.2752,2675364,0
+KOS.US,D,20180906,000000,8.2752,8.3038,7.8515,7.9896,2315469,0
+KOS.US,D,20180907,000000,7.8181,8.0181,7.8181,7.9704,2131716,0
+KOS.US,D,20180910,000000,7.9991,8.0847,7.8204,7.8943,1186399,0
+KOS.US,D,20180911,000000,7.8467,8.199,7.8181,8.1609,1435540,0
+KOS.US,D,20180912,000000,8.2467,8.3894,8.1704,8.2943,1593567,0
+KOS.US,D,20180913,000000,8.3038,8.4418,8.1515,8.38,2168417,0
+KOS.US,D,20180914,000000,8.38,8.7275,8.3636,8.6276,1998901,0
+KOS.US,D,20180917,000000,8.618,8.6942,8.4371,8.5704,1809523,0
+KOS.US,D,20180918,000000,8.618,8.9798,8.618,8.8657,1709988,0
+KOS.US,D,20180919,000000,8.8846,9.0465,8.818,8.9132,1241815,0
+KOS.US,D,20180920,000000,8.7895,9.1894,8.7512,8.9989,3472649,0
+KOS.US,D,20180921,000000,8.9989,9.0847,8.9322,9.0561,4560053,0
+KOS.US,D,20180924,000000,9.0561,9.2471,8.8751,9.0275,3301405,0
+KOS.US,D,20180925,000000,9.0561,9.2654,9.0133,9.1894,2416543,0
+KOS.US,D,20180926,000000,8.9989,9.2654,8.8561,8.8751,2883496,0
+KOS.US,D,20180927,000000,8.9798,8.9798,8.7561,8.8657,1459993,0
+KOS.US,D,20180928,000000,8.8466,9.118,8.8466,8.9037,2254707,0
+KOS.US,D,20181001,000000,9.0371,9.2471,8.9895,9.1414,1765431,0
+KOS.US,D,20181002,000000,9.151,9.1702,8.9895,9.0942,2118119,0
+KOS.US,D,20181003,000000,9.1036,9.285,9.0561,9.2471,3467480,0
+KOS.US,D,20181004,000000,9.1605,9.1987,8.7324,8.8085,2150763,0
+KOS.US,D,20181005,000000,8.8275,8.8657,8.7038,8.7704,2425938,0
+KOS.US,D,20181008,000000,8.7418,8.8943,8.6466,8.761,2013968,0
+KOS.US,D,20181009,000000,8.8751,8.9895,8.6942,8.7989,2132702,0
+KOS.US,D,20181010,000000,8.4276,8.4847,8.1038,8.1227,7011584,0
+KOS.US,D,20181011,000000,8.1133,8.3231,7.8562,7.8849,2321460,0
+KOS.US,D,20181012,000000,8.0468,8.0847,7.742,7.8467,2415905,0
+KOS.US,D,20181015,000000,7.9037,7.9477,7.6419,7.7896,1687342,0
+KOS.US,D,20181016,000000,7.8181,8.0086,7.7038,7.9229,1288303,0
+KOS.US,D,20181017,000000,7.8657,7.9087,7.5991,7.7325,2177409,0
+KOS.US,D,20181018,000000,7.5801,7.5801,7.3991,7.3991,2761298,0
+KOS.US,D,20181019,000000,7.4657,7.5231,7.3133,7.3229,2651708,0
+KOS.US,D,20181022,000000,7.361,7.3801,7.0943,7.1707,1348072,0
+KOS.US,D,20181023,000000,6.942,6.9801,6.5707,6.5897,4296763,0
+KOS.US,D,20181024,000000,6.6468,6.6659,6.1326,6.1421,3437741,0
+KOS.US,D,20181025,000000,6.2278,6.3231,6.1041,6.2565,2405665,0
+KOS.US,D,20181026,000000,6.0849,6.3801,6.0469,6.1992,3590976,0
+KOS.US,D,20181029,000000,6.2468,6.266,5.7449,5.8278,2540519,0
+KOS.US,D,20181030,000000,5.7231,6.0755,5.7231,6.0659,2593624,0
+KOS.US,D,20181031,000000,6.1421,6.3897,6.1135,6.1802,2879816,0
+KOS.US,D,20181101,000000,6.3041,6.5469,6.2468,6.4373,2591195,0
+KOS.US,D,20181102,000000,6.4468,6.4659,6.0564,6.1898,2457792,0
+KOS.US,D,20181105,000000,5.8754,6.0659,5.6946,5.9898,6536267,0
+KOS.US,D,20181106,000000,6.2089,6.2565,5.5945,5.647,3754261,0
+KOS.US,D,20181107,000000,5.7326,5.9517,5.6659,5.8278,4659151,0
+KOS.US,D,20181108,000000,5.7708,5.8183,5.6183,5.6279,4046824,0
+KOS.US,D,20181109,000000,5.5041,5.7708,5.3708,5.7517,4003511,0
+KOS.US,D,20181112,000000,5.8183,5.8183,5.3137,5.3232,2338414,0
+KOS.US,D,20181113,000000,5.2946,5.4088,5.0661,5.0947,3565869,0
+KOS.US,D,20181114,000000,5.2374,5.485,5.2185,5.3994,5767117,0
+KOS.US,D,20181115,000000,5.3994,5.485,5.3327,5.3994,3590459,0
+KOS.US,D,20181116,000000,5.4565,5.4756,5.2851,5.2851,3432632,0
+KOS.US,D,20181119,000000,5.1994,5.6183,5.1376,5.5041,4101692,0
+KOS.US,D,20181120,000000,5.3422,5.4471,5.009,5.0184,6239326,0
+KOS.US,D,20181121,000000,5.0947,5.6183,4.9708,5.5612,3650154,0
+KOS.US,D,20181123,000000,5.228,5.5566,5.2185,5.4088,2709823,0
+KOS.US,D,20181126,000000,5.5136,5.6517,5.4565,5.4947,2869652,0
+KOS.US,D,20181127,000000,5.4088,5.5945,5.3327,5.3803,15023619,0
+KOS.US,D,20181128,000000,5.4088,5.4422,5.1327,5.3041,6338468,0
+KOS.US,D,20181129,000000,5.3137,5.3708,5.2327,5.2565,4054171,0
+KOS.US,D,20181130,000000,5.2088,5.2374,5.009,5.1232,3574400,0
+KOS.US,D,20181203,000000,5.4185,5.5612,5.2661,5.5422,5971815,0
+KOS.US,D,20181204,000000,5.5422,5.5804,4.9708,4.9899,4240227,0
+KOS.US,D,20181206,000000,4.8662,4.9327,4.6852,4.9233,6463266,0
+KOS.US,D,20181207,000000,5.1137,5.3041,4.7329,4.7994,5930197,0
+KOS.US,D,20181210,000000,4.6661,4.7329,4.3137,4.5043,6918936,0
+KOS.US,D,20181211,000000,4.5803,4.6661,4.3899,4.4471,4756850,0
+KOS.US,D,20181212,000000,4.4852,4.5328,4.2937,4.428,7337982,0
+KOS.US,D,20181213,000000,4.428,4.4471,4.2661,4.2852,3652960,0
+KOS.US,D,20181214,000000,4.2185,4.2472,3.8854,4.0757,7357786,0
+KOS.US,D,20181217,000000,4.0757,4.0947,3.7996,3.9614,8950310,0
+KOS.US,D,20181218,000000,3.9614,3.9694,3.6471,3.6471,6183167,0
+KOS.US,D,20181219,000000,3.6758,3.7901,3.5901,3.5901,5376700,0
+KOS.US,D,20181220,000000,3.5901,3.7138,3.4805,3.5424,5620397,0
+KOS.US,D,20181221,000000,3.5424,3.7996,3.5043,3.7043,12512105,0
+KOS.US,D,20181224,000000,3.6091,3.6567,3.3996,3.4759,3470699,0
+KOS.US,D,20181226,000000,3.5137,3.933,3.3614,3.9234,5265975,0
+KOS.US,D,20181227,000000,3.8471,3.9614,3.7805,3.9519,5549420,0
+KOS.US,D,20181228,000000,3.9901,4.0186,3.7472,3.7901,3283096,0
+KOS.US,D,20181231,000000,3.8282,3.8757,3.6567,3.8757,2810996,0
+KOS.US,D,20190102,000000,3.7901,3.9757,3.6853,3.9234,3981203,0
+KOS.US,D,20190103,000000,3.9519,4.1282,3.871,4.0186,6304958,0
+KOS.US,D,20190104,000000,4.1901,4.4376,4.1328,4.3805,7016081,0
+KOS.US,D,20190107,000000,4.4947,4.5899,4.409,4.4756,4660149,0
+KOS.US,D,20190108,000000,4.5613,4.6471,4.3424,4.409,5957596,0
+KOS.US,D,20190109,000000,4.4471,4.7281,4.3899,4.7137,5015066,0
+KOS.US,D,20190110,000000,4.6661,4.9042,4.609,4.8662,4107292,0
+KOS.US,D,20190111,000000,4.7994,5.0423,4.7614,4.9708,4570385,0
+KOS.US,D,20190114,000000,4.8565,4.9233,4.6518,4.6852,2863451,0
+KOS.US,D,20190115,000000,4.609,4.9327,4.5709,4.9042,4303795,0
+KOS.US,D,20190116,000000,4.8756,4.9422,4.809,4.8565,2717911,0
+KOS.US,D,20190117,000000,4.809,4.8756,4.7137,4.847,2934740,0
+KOS.US,D,20190118,000000,4.9137,4.9614,4.809,4.847,2563555,0
+KOS.US,D,20190122,000000,4.7803,4.7899,4.5613,4.5803,2606217,0
+KOS.US,D,20190123,000000,4.609,4.6852,4.4376,4.5328,2328806,0
+KOS.US,D,20190124,000000,4.5232,4.6376,4.428,4.5519,2398341,0
+KOS.US,D,20190125,000000,4.5996,4.7518,4.5803,4.6756,3288024,0
+KOS.US,D,20190128,000000,4.4852,4.7423,4.4852,4.7137,2853714,0
+KOS.US,D,20190129,000000,4.7803,4.7899,4.6471,4.7137,3395237,0
+KOS.US,D,20190130,000000,4.7614,4.8947,4.6661,4.8851,3776155,0
+KOS.US,D,20190131,000000,4.8756,4.9614,4.828,4.8851,2931638,0
+KOS.US,D,20190201,000000,4.9233,4.9994,4.8851,4.9518,2760403,0
+KOS.US,D,20190204,000000,4.8851,5.0947,4.8851,5.0566,2725548,0
+KOS.US,D,20190205,000000,5.028,5.0947,4.9422,5.0184,1634726,0
+KOS.US,D,20190206,000000,4.8565,5.047,4.809,4.9899,4199112,0
+KOS.US,D,20190207,000000,4.9518,4.9899,4.8565,4.8756,2873923,0
+KOS.US,D,20190208,000000,4.809,4.9327,4.809,4.8662,4512701,0
+KOS.US,D,20190211,000000,4.8185,5.0566,4.7518,5.0184,2604802,0
+KOS.US,D,20190212,000000,5.0947,5.2946,5.0852,5.2185,3900604,0
+KOS.US,D,20190213,000000,5.2471,5.3994,5.2088,5.2565,3672816,0
+KOS.US,D,20190214,000000,5.2374,5.566,5.2374,5.4947,2208333,0
+KOS.US,D,20190215,000000,5.5422,5.685,5.4756,5.6564,2493397,0
+KOS.US,D,20190219,000000,5.5232,5.6375,5.3422,5.3517,4495046,0
+KOS.US,D,20190220,000000,5.3422,5.5706,5.3422,5.5422,4621326,0
+KOS.US,D,20190221,000000,5.5041,5.5422,5.3708,5.4185,3333934,0
+KOS.US,D,20190222,000000,5.466,5.5612,5.4185,5.5232,3907278,0
+KOS.US,D,20190225,000000,5.5706,6.223,5.5617,6.0564,7291384,0
+KOS.US,D,20190226,000000,6.0659,6.3231,5.9612,6.1992,6610627,0
+KOS.US,D,20190227,000000,6.2565,6.7325,6.223,6.4565,9282769,0
+KOS.US,D,20190228,000000,6.3612,6.3612,5.8278,6.0945,19513417,0
+KOS.US,D,20190301,000000,6.1517,6.3325,6.0659,6.1135,6280963,0
+KOS.US,D,20190304,000000,6.1421,6.2565,6.0469,6.123,4270495,0
+KOS.US,D,20190305,000000,6.1517,6.2183,5.9898,6.0469,2914283,0
+KOS.US,D,20190306,000000,6.0469,6.1046,5.9318,5.9797,5008001,0
+KOS.US,D,20190307,000000,5.9893,5.9893,5.7493,5.8454,3849568,0
+KOS.US,D,20190308,000000,5.7109,5.8214,5.5477,5.567,5144374,0
+KOS.US,D,20190311,000000,5.6342,5.8934,5.6054,5.8549,3917498,0
+KOS.US,D,20190312,000000,6.0085,6.0277,5.7974,5.922,3241838,0
+KOS.US,D,20190313,000000,5.9893,6.0757,5.8742,5.922,3889499,0
+KOS.US,D,20190314,000000,5.9413,6.0661,5.8837,5.903,2985640,0
+KOS.US,D,20190315,000000,5.8454,5.9606,5.687,5.6917,7545559,0
+KOS.US,D,20190318,000000,5.7302,5.8742,5.7205,5.759,4598231,0
+KOS.US,D,20190319,000000,5.8069,5.8549,5.663,5.7109,3957216,0
+KOS.US,D,20190320,000000,5.6917,5.8454,5.6245,5.7781,4805840,0
+KOS.US,D,20190321,000000,5.7878,5.903,5.7205,5.903,3408118,0
+KOS.US,D,20190322,000000,5.8454,5.8645,5.4999,5.615,4550688,0
+KOS.US,D,20190325,000000,5.567,5.663,5.4999,5.6245,2386367,0
+KOS.US,D,20190326,000000,5.7781,5.8837,5.7542,5.8742,6583043,0
+KOS.US,D,20190327,000000,5.8549,5.9413,5.6438,5.6726,4110813,0
+KOS.US,D,20190328,000000,5.6054,5.7878,5.5862,5.7302,3121307,0
+KOS.US,D,20190329,000000,5.7974,6.0181,5.7974,5.9797,7903946,0
+KOS.US,D,20190401,000000,6.0852,6.2388,5.9846,6.2101,5369829,0
+KOS.US,D,20190402,000000,6.2197,6.3637,6.1812,6.3252,6194134,0
+KOS.US,D,20190403,000000,6.3349,6.4309,6.1717,6.1812,5867147,0
+KOS.US,D,20190404,000000,6.2101,6.3684,6.1462,6.3252,5446713,0
+KOS.US,D,20190405,000000,6.3061,6.69,6.3061,6.6804,5667062,0
+KOS.US,D,20190408,000000,6.5269,6.6227,6.402,6.4789,6807341,0
+KOS.US,D,20190409,000000,6.45,6.45,6.2005,6.2197,5188120,0
+KOS.US,D,20190410,000000,6.2388,6.2773,6.0852,6.1908,3648592,0
+KOS.US,D,20190411,000000,6.1236,6.2197,6.0565,6.1429,3458216,0
+KOS.US,D,20190412,000000,6.3733,6.4884,6.2724,6.3157,5866163,0
+KOS.US,D,20190415,000000,6.2868,6.4596,6.2101,6.4116,2352349,0
+KOS.US,D,20190416,000000,6.4692,6.6325,6.378,6.5941,3451070,0
+KOS.US,D,20190417,000000,6.6227,6.69,6.4068,6.5941,4220779,0
+KOS.US,D,20190418,000000,6.6325,6.666,6.498,6.5555,1969608,0
+KOS.US,D,20190422,000000,6.6516,6.7571,6.5277,6.6996,4688674,0
+KOS.US,D,20190423,000000,6.6996,6.7044,6.4404,6.5844,4070641,0
+KOS.US,D,20190424,000000,6.4884,6.5269,6.3252,6.4404,6735409,0
+KOS.US,D,20190425,000000,6.3828,6.3924,6.0852,6.1141,3276023,0
+KOS.US,D,20190426,000000,6.0373,6.2388,5.9509,6.1524,3662919,0
+KOS.US,D,20190429,000000,6.1622,6.2101,6.0757,6.1141,1838048,0
+KOS.US,D,20190430,000000,6.1812,6.6227,6.1477,6.4213,7277582,0
+KOS.US,D,20190501,000000,6.4789,6.5509,6.3539,6.3637,4301981,0
+KOS.US,D,20190502,000000,6.258,6.2868,6.0852,6.1524,2988292,0
+KOS.US,D,20190503,000000,6.2293,6.402,6.1908,6.3349,4764335,0
+KOS.US,D,20190506,000000,6.4309,6.6036,6.0852,6.2005,6446825,0
+KOS.US,D,20190507,000000,6.0661,6.3252,5.8934,6.2868,4586667,0
+KOS.US,D,20190508,000000,6.3252,6.5172,6.2773,6.402,6225148,0
+KOS.US,D,20190509,000000,6.3349,6.3539,6.1429,6.3349,3236471,0
+KOS.US,D,20190510,000000,6.2868,6.402,6.258,6.3349,2918860,0
+KOS.US,D,20190513,000000,6.2388,6.3924,6.1717,6.3061,3828063,0
+KOS.US,D,20190514,000000,6.3539,6.378,6.1717,6.2388,3970841,0
+KOS.US,D,20190515,000000,6.1717,6.4549,6.1524,6.4404,3340602,0
+KOS.US,D,20190516,000000,6.4692,6.474,6.3013,6.4596,3127077,0
+KOS.US,D,20190517,000000,6.3733,6.3924,6.2388,6.2388,2300356,0
+KOS.US,D,20190520,000000,6.258,6.3109,6.1812,6.258,1697416,0
+KOS.US,D,20190521,000000,6.2677,6.4213,6.2677,6.3924,2293510,0
+KOS.US,D,20190522,000000,6.2868,6.3828,6.2101,6.2964,2129561,0
+KOS.US,D,20190523,000000,6.0949,6.1908,5.8357,5.8549,4536335,0
+KOS.US,D,20190524,000000,5.9413,6.0181,5.7926,5.9125,1816033,0
+KOS.US,D,20190528,000000,5.9413,6.0181,5.8837,5.9701,2275130,0
+KOS.US,D,20190529,000000,5.8549,6.1908,5.8262,6.1908,2641259,0
+KOS.US,D,20190530,000000,6.1908,6.2388,5.8165,5.8454,3072557,0
+KOS.US,D,20190531,000000,5.7014,6.0134,5.5766,5.9125,4337761,0
+KOS.US,D,20190603,000000,5.9701,6.0661,5.8454,5.9509,3423629,0
+KOS.US,D,20190604,000000,5.8549,5.9893,5.4471,5.8454,10363940,0
+KOS.US,D,20190605,000000,5.8454,5.8598,5.3711,5.4002,4947037,0
+KOS.US,D,20190606,000000,5.3905,5.6325,5.3227,5.4969,2961012,0
+KOS.US,D,20190607,000000,5.5164,5.826,5.5164,5.6325,4158441,0
+KOS.US,D,20190610,000000,5.6906,5.7098,5.4486,5.4583,4209637,0
+KOS.US,D,20190611,000000,5.4873,5.6228,5.4583,5.6228,2941783,0
+KOS.US,D,20190612,000000,5.5453,5.6325,5.4969,5.5066,4358150,0
+KOS.US,D,20190613,000000,5.6421,5.7098,5.5647,5.7002,5271600,0
+KOS.US,D,20190614,000000,5.7002,5.7583,5.5889,5.6034,1775750,0
+KOS.US,D,20190617,000000,5.5647,5.8308,5.5647,5.797,3223703,0
+KOS.US,D,20190618,000000,5.9035,6.0582,5.826,5.9905,3061115,0
+KOS.US,D,20190619,000000,5.855,5.8938,5.7293,5.7873,9319048,0
+KOS.US,D,20190620,000000,5.9518,6.1454,5.9131,6.0582,9512945,0
+KOS.US,D,20190621,000000,6.0873,6.1454,6.0099,6.1164,5251755,0
+KOS.US,D,20190624,000000,6.126,6.2131,6.0195,6.0582,3501853,0
+KOS.US,D,20190625,000000,6.0582,6.126,5.9905,5.9905,4995109,0
+KOS.US,D,20190626,000000,6.1066,6.1841,5.9712,5.9905,8738804,0
+KOS.US,D,20190627,000000,5.9615,6.1066,5.9615,6.0099,6073306,0
+KOS.US,D,20190628,000000,6.0099,6.1599,6.0002,6.068,11663002,0
+KOS.US,D,20190701,000000,6.2035,6.3292,6.0485,6.2035,6703651,0
+KOS.US,D,20190702,000000,6.1646,6.1646,5.7679,5.797,4820374,0
+KOS.US,D,20190703,000000,5.7873,5.9325,5.5744,5.7679,5390137,0
+KOS.US,D,20190705,000000,5.7873,5.8502,5.6712,5.826,3842309,0
+KOS.US,D,20190708,000000,5.797,5.8598,5.7679,5.7873,5876673,0
+KOS.US,D,20190709,000000,5.7679,5.826,5.6421,5.7389,4031441,0
+KOS.US,D,20190710,000000,5.826,5.826,5.7098,5.7485,3719063,0
+KOS.US,D,20190711,000000,5.7775,5.7775,5.5406,5.613,4393900,0
+KOS.US,D,20190712,000000,5.6615,5.6808,5.5792,5.6517,2017990,0
+KOS.US,D,20190715,000000,5.6615,5.6808,5.5356,5.5453,2192786,0
+KOS.US,D,20190716,000000,5.526,5.5744,5.376,5.4292,2887991,0
+KOS.US,D,20190717,000000,5.4098,5.4583,5.2743,5.3905,3991770,0
+KOS.US,D,20190718,000000,5.3615,5.555,5.3615,5.5066,3604930,0
+KOS.US,D,20190719,000000,5.526,5.5744,5.4388,5.5356,3047607,0
+KOS.US,D,20190722,000000,5.5453,5.647,5.5406,5.5937,4755305,0
+KOS.US,D,20190723,000000,5.584,5.6615,5.5356,5.5937,2810304,0
+KOS.US,D,20190724,000000,5.613,5.6712,5.526,5.5744,8733790,0
+KOS.US,D,20190725,000000,5.5937,5.6034,5.3711,5.4583,3066736,0
+KOS.US,D,20190726,000000,5.4583,5.584,5.4196,5.4679,5771465,0
+KOS.US,D,20190729,000000,5.4486,5.5164,5.2888,5.4679,2330851,0
+KOS.US,D,20190730,000000,5.4679,5.9035,5.3954,5.826,4553868,0
+KOS.US,D,20190731,000000,5.8744,6.0292,5.7775,5.8163,3504416,0
+KOS.US,D,20190801,000000,5.7485,5.8212,5.5502,5.6808,9238511,0
+KOS.US,D,20190802,000000,5.6712,5.797,5.4002,5.4583,4746725,0
+KOS.US,D,20190805,000000,5.4873,5.7195,5.3421,5.5453,9823009,0
+KOS.US,D,20190806,000000,5.5937,6.0292,5.5356,5.9131,6746767,0
+KOS.US,D,20190807,000000,5.7195,6.2131,5.6712,6.1164,6456138,0
+KOS.US,D,20190808,000000,6.2131,6.4356,5.9808,6.0969,5905834,0
+KOS.US,D,20190809,000000,6.0969,6.126,5.9518,6.0099,3485911,0
+KOS.US,D,20190812,000000,6.0099,6.2373,5.9808,6.1695,2303694,0
+KOS.US,D,20190813,000000,6.1454,6.3922,6.0873,6.2711,3769218,0
+KOS.US,D,20190814,000000,6.0969,6.2083,5.9808,6.155,4210724,0
+KOS.US,D,20190815,000000,6.1357,6.1745,5.8938,5.9131,3863242,0
+KOS.US,D,20190816,000000,5.9035,6.0969,5.8938,6.0582,3423695,0
+KOS.US,D,20190819,000000,6.0873,6.1745,5.9082,6.1454,5790683,0
+KOS.US,D,20190820,000000,6.1454,6.2422,6.0292,6.1841,2491519,0
+KOS.US,D,20190821,000000,6.2518,6.4114,6.126,6.1937,3333917,0
+KOS.US,D,20190822,000000,6.2325,6.2809,6.1164,6.126,1598537,0
+KOS.US,D,20190823,000000,6.0195,6.068,5.6808,5.6906,3005308,0
+KOS.US,D,20190826,000000,5.7679,5.8502,5.6615,5.7098,3102622,0
+KOS.US,D,20190827,000000,5.7389,5.855,5.6421,5.7293,1602687,0
+KOS.US,D,20190828,000000,5.8066,5.8985,5.7485,5.855,2179346,0
+KOS.US,D,20190829,000000,5.9325,6.2325,5.9325,6.2131,3179735,0
+KOS.US,D,20190830,000000,6.2325,6.2325,5.9905,6.1164,2310672,0
+KOS.US,D,20190903,000000,5.9808,6.0389,5.797,5.8647,2924269,0
+KOS.US,D,20190904,000000,5.9525,6.1184,5.9448,6.0891,1743856,0
+KOS.US,D,20190905,000000,6.0891,6.2062,6.0842,6.1379,1921695,0
+KOS.US,D,20190906,000000,6.1379,6.1575,5.9915,6.0306,2278941,0
+KOS.US,D,20190909,000000,6.0989,6.3917,6.0696,6.3135,5198970,0
+KOS.US,D,20190910,000000,6.3428,6.4795,6.2452,6.3135,5120123,0
+KOS.US,D,20190911,000000,6.3721,6.3721,6.1379,6.1672,3628149,0
+KOS.US,D,20190912,000000,6.0404,6.0989,5.9135,5.9818,2217824,0
+KOS.US,D,20190913,000000,6.1331,6.2062,5.9525,6.1282,4633647,0
+KOS.US,D,20190916,000000,6.5965,6.9967,6.5282,6.7137,9922906,0
+KOS.US,D,20190917,000000,6.6648,6.7088,6.2844,6.3721,6014589,0
+KOS.US,D,20190918,000000,6.2745,6.5478,6.2551,6.4112,5434855,0
+KOS.US,D,20190919,000000,6.499,6.5088,6.3428,6.4014,3262622,0
+KOS.US,D,20190920,000000,6.4307,6.538,6.3917,6.499,13594768,0
+KOS.US,D,20190923,000000,6.4599,6.5575,6.4209,6.5282,4746849,0
+KOS.US,D,20190924,000000,6.4697,6.5868,6.4307,6.5575,4979495,0
+KOS.US,D,20190925,000000,6.4599,6.5575,6.4307,6.5282,2946258,0
+KOS.US,D,20190926,000000,6.499,6.499,6.2062,6.3819,4070039,0
+KOS.US,D,20190927,000000,6.2844,6.3965,6.1184,6.1477,4054898,0
+KOS.US,D,20190930,000000,6.0794,6.1379,5.933,6.0891,4778125,0
+KOS.US,D,20191001,000000,6.0794,6.1563,5.7671,5.8745,4718390,0
+KOS.US,D,20191002,000000,5.8549,5.8939,5.4598,5.5134,5002403,0
+KOS.US,D,20191003,000000,5.4744,5.6208,5.4548,5.5622,2605037,0
+KOS.US,D,20191004,000000,5.5915,5.6598,5.2499,5.3182,6685313,0
+KOS.US,D,20191007,000000,5.3182,5.4548,5.2695,5.2792,7006863,0
+KOS.US,D,20191008,000000,5.2206,5.3671,5.1524,5.1524,5223415,0
+KOS.US,D,20191009,000000,5.2304,5.2499,5.0742,5.1914,4814318,0
+KOS.US,D,20191010,000000,5.1914,5.2695,5.1621,5.2206,4300962,0
+KOS.US,D,20191011,000000,5.2792,5.5525,5.2792,5.4646,5488984,0
+KOS.US,D,20191014,000000,5.3865,5.5232,5.2743,5.4548,3944761,0
+KOS.US,D,20191015,000000,5.4354,5.5866,5.3378,5.3475,4369954,0
+KOS.US,D,20191016,000000,5.3378,5.4548,5.3182,5.3768,2977720,0
+KOS.US,D,20191017,000000,5.3963,5.4744,5.2988,5.4158,5987157,0
+KOS.US,D,20191018,000000,5.4158,5.4891,5.3963,5.4451,4274368,0
+KOS.US,D,20191021,000000,5.4256,5.5085,5.3524,5.3963,4400564,0
+KOS.US,D,20191022,000000,5.4158,5.7037,5.3622,5.5915,3889644,0
+KOS.US,D,20191023,000000,5.5915,5.7866,5.4646,5.6891,14539553,0
+KOS.US,D,20191024,000000,5.7671,5.7964,5.6061,5.6598,3811130,0
+KOS.US,D,20191025,000000,5.6598,5.7574,5.5671,5.7378,5561143,0
+KOS.US,D,20191028,000000,5.7866,6.0208,5.7769,5.8452,5469739,0
+KOS.US,D,20191029,000000,5.7866,6.1965,5.7769,6.0891,6976502,0
+KOS.US,D,20191030,000000,6.0891,6.1672,5.9622,5.9721,5989623,0
+KOS.US,D,20191031,000000,5.9721,6.0648,5.8647,6.0501,3151245,0
+KOS.US,D,20191101,000000,6.1282,6.2355,6.0989,6.1672,10562387,0
+KOS.US,D,20191104,000000,6.8502,6.8795,6.4404,6.499,14172510,0
+KOS.US,D,20191105,000000,6.5673,6.782,6.5185,6.6941,9150926,0
+KOS.US,D,20191106,000000,6.6747,6.8991,6.6161,6.6648,9729027,0
+KOS.US,D,20191107,000000,6.7527,7.1821,6.7527,7.1528,8191307,0
+KOS.US,D,20191108,000000,7.0845,7.3577,6.9771,7.1528,7566363,0
+KOS.US,D,20191111,000000,7.0357,7.2114,6.9869,7.1332,4610900,0
+KOS.US,D,20191112,000000,7.1723,7.3675,7.1235,7.2991,4391947,0
+KOS.US,D,20191113,000000,7.2698,7.3284,7.0454,7.1332,4353428,0
+KOS.US,D,20191114,000000,7.1332,7.2455,6.8308,6.9088,4705707,0
+KOS.US,D,20191115,000000,6.9674,7.104,6.8795,7.0454,4098321,0
+KOS.US,D,20191118,000000,7.0259,7.0454,6.7625,6.8015,3812651,0
+KOS.US,D,20191119,000000,6.8015,6.8308,6.6648,6.7137,3265518,0
+KOS.US,D,20191120,000000,6.6551,6.8991,6.6356,6.7722,5076923,0
+KOS.US,D,20191121,000000,6.782,7.0942,6.782,7.0357,4534104,0
+KOS.US,D,20191122,000000,7.0552,7.0845,6.7429,6.782,4623431,0
+KOS.US,D,20191125,000000,6.7917,6.821,6.6648,6.6941,8928297,0
+KOS.US,D,20191126,000000,6.4892,6.5868,6.216,6.2551,7389287,0
+KOS.US,D,20191127,000000,6.2941,6.2941,6.0404,6.0891,3464393,0
+KOS.US,D,20191129,000000,6.0451,6.1631,5.8583,5.8682,2925272,0
+KOS.US,D,20191202,000000,5.9173,5.937,5.7502,5.7994,8107002,0
+KOS.US,D,20191203,000000,5.7502,5.9566,5.7502,5.8682,6104311,0
+KOS.US,D,20191204,000000,5.9566,6.1729,5.937,6.0353,6998974,0
+KOS.US,D,20191205,000000,6.0353,6.109,5.8682,5.8977,6491402,0
+KOS.US,D,20191206,000000,5.9468,6.1827,5.8485,5.937,6296052,0
+KOS.US,D,20191209,000000,5.416,5.4258,4.3544,5.1015,25547051,0
+KOS.US,D,20191210,000000,5.1113,5.176,4.9442,4.9639,6547025,0
+KOS.US,D,20191211,000000,4.9442,5.0818,4.8754,5.072,6296644,0
+KOS.US,D,20191212,000000,5.0523,5.2686,5.013,5.2391,12386987,0
+KOS.US,D,20191213,000000,5.2489,5.5438,5.1506,5.1998,6058702,0
+KOS.US,D,20191216,000000,5.2194,5.5045,5.2096,5.3964,8880899,0
+KOS.US,D,20191217,000000,5.4652,5.6716,5.4357,5.6028,6705907,0
+KOS.US,D,20191218,000000,5.5635,5.6421,5.416,5.416,5803651,0
+KOS.US,D,20191219,000000,5.416,5.4947,5.3079,5.3177,5214299,0
+KOS.US,D,20191220,000000,5.3472,5.4553,5.3079,5.4062,9965033,0
+KOS.US,D,20191223,000000,5.3767,5.4652,5.2981,5.4062,3666558,0
+KOS.US,D,20191224,000000,5.4357,5.4848,5.4258,5.4553,1995209,0
+KOS.US,D,20191226,000000,5.5536,5.5585,5.475,5.5045,2000423,0
+KOS.US,D,20191227,000000,5.5241,5.5831,5.4258,5.5143,3208253,0
+KOS.US,D,20191230,000000,5.4947,5.6568,5.4258,5.4652,5820250,0
+KOS.US,D,20191231,000000,5.4258,5.6323,5.3669,5.6028,2765228,0
+KOS.US,D,20200102,000000,5.6716,5.7011,5.4455,5.5536,4112648,0
+KOS.US,D,20200103,000000,5.7207,5.9075,5.6863,5.878,5395224,0
+KOS.US,D,20200106,000000,5.9173,6.0254,5.7895,5.996,5974461,0
+KOS.US,D,20200107,000000,5.9566,6.1237,5.937,6.1139,3907382,0
+KOS.US,D,20200108,000000,6.0746,6.0844,5.7994,5.937,3310686,0
+KOS.US,D,20200109,000000,5.9468,6.2024,5.8829,6.1434,6924482,0
+KOS.US,D,20200110,000000,6.1631,6.2024,6.0451,6.1532,3924986,0
+KOS.US,D,20200113,000000,6.1532,6.2515,6.0648,6.1532,7043126,0
+KOS.US,D,20200114,000000,6.1827,6.4481,6.1792,6.4088,5201403,0
+KOS.US,D,20200115,000000,6.3203,6.5808,6.3056,6.5661,4239705,0
+KOS.US,D,20200116,000000,6.5956,6.6742,6.4481,6.4579,5695248,0
+KOS.US,D,20200117,000000,6.4874,6.571,6.4137,6.4579,2971870,0
+KOS.US,D,20200121,000000,6.3891,6.4383,6.3105,6.3498,4637329,0
+KOS.US,D,20200122,000000,6.3105,6.3891,6.0942,6.1237,4534393,0
+KOS.US,D,20200123,000000,6.0254,6.1483,6.0058,6.0648,4090832,0
+KOS.US,D,20200124,000000,6.0549,6.0549,5.7748,5.878,3680294,0
+KOS.US,D,20200127,000000,5.6912,5.819,5.5536,5.7502,5068338,0
+KOS.US,D,20200128,000000,5.819,5.9222,5.7207,5.8583,4978937,0
+KOS.US,D,20200129,000000,5.8092,5.819,5.5045,5.5241,3891630,0
+KOS.US,D,20200130,000000,5.416,5.475,5.2342,5.3472,8445621,0
+KOS.US,D,20200131,000000,5.2784,5.3079,4.8607,5.0228,10936768,0
+KOS.US,D,20200203,000000,5.0228,5.0916,4.9196,5.0032,7050043,0
+KOS.US,D,20200204,000000,5.1113,5.2489,5.0327,5.1506,4072852,0
+KOS.US,D,20200205,000000,5.2489,5.5585,5.2489,5.4652,4312226,0
+KOS.US,D,20200206,000000,5.475,5.4996,5.3276,5.3472,2866561,0
+KOS.US,D,20200207,000000,5.2882,5.3374,5.1703,5.2293,4312523,0
+KOS.US,D,20200210,000000,5.1801,5.2686,5.1211,5.1605,5538640,0
+KOS.US,D,20200211,000000,5.2587,5.2882,5.1408,5.1506,5471167,0
+KOS.US,D,20200212,000000,5.3669,5.416,5.1998,5.3079,7391794,0
+KOS.US,D,20200213,000000,5.2882,5.4357,5.2391,5.2882,5680001,0
+KOS.US,D,20200214,000000,5.362,5.3865,5.2096,5.2981,6165034,0
+KOS.US,D,20200218,000000,5.2194,5.2342,5.1113,5.1605,4924956,0
+KOS.US,D,20200219,000000,5.2194,5.2587,5.0916,5.131,6625428,0
+KOS.US,D,20200220,000000,5.1506,5.2587,5.072,5.1899,6146636,0
+KOS.US,D,20200221,000000,5.1113,5.1408,4.8754,4.8852,8997286,0
+KOS.US,D,20200224,000000,4.5707,4.7083,3.9416,3.9711,15757881,0
+KOS.US,D,20200225,000000,4.0399,4.1284,3.6074,3.6762,12780474,0
+KOS.US,D,20200226,000000,3.5779,3.5779,3.3027,3.3518,11024704,0
+KOS.US,D,20200227,000000,3.2339,3.2732,2.9587,2.9783,14491386,0
+KOS.US,D,20200228,000000,2.9144,3.0471,2.7621,2.998,24997080,0
+KOS.US,D,20200302,000000,3.0471,3.057,2.7768,2.8604,11986363,0
+KOS.US,D,20200303,000000,2.88,2.8899,2.595,2.6048,12518260,0
+KOS.US,D,20200304,000000,2.69,2.73,2.54,2.61,13534264,0
+KOS.US,D,20200305,000000,2.56,2.62,2.38,2.43,12453125,0
+KOS.US,D,20200306,000000,2.31,2.41,1.92,1.95,12655727,0
+KOS.US,D,20200309,000000,1.32,1.34,0.72,0.8,31889551,0
+KOS.US,D,20200310,000000,1.1,1.19,0.7261,1.19,28946402,0
+KOS.US,D,20200311,000000,1.35,1.37,1.08,1.21,20022742,0
+KOS.US,D,20200312,000000,1.08,1.27,1.07,1.14,18698565,0
+KOS.US,D,20200313,000000,1.26,1.27,0.96,1.12,19808990,0
+KOS.US,D,20200316,000000,0.9,1.055,0.6601,0.6688,15826096,0
+KOS.US,D,20200317,000000,0.8001,0.8099,0.65,0.694,16750278,0
+KOS.US,D,20200318,000000,0.622,0.645,0.501,0.5559,12822636,0
+KOS.US,D,20200319,000000,0.5902,0.6568,0.51,0.5292,13981829,0
+KOS.US,D,20200320,000000,0.58,0.647,0.52,0.6085,14414040,0
+KOS.US,D,20200323,000000,0.6196,0.72,0.6196,0.6997,14888181,0
+KOS.US,D,20200324,000000,0.8,0.833,0.7531,0.8115,15038972,0
+KOS.US,D,20200325,000000,0.882,1,0.8116,0.9831,13016786,0
+KOS.US,D,20200326,000000,1.03,1.15,0.9001,1.01,16060932,0
+KOS.US,D,20200327,000000,0.97,1.01,0.8102,0.8602,8929486,0
+KOS.US,D,20200330,000000,0.9,0.93,0.85,0.8575,8078999,0
+KOS.US,D,20200331,000000,0.9077,0.9295,0.8421,0.8956,9837414,0
+KOS.US,D,20200401,000000,0.8448,0.8571,0.7531,0.7674,8558770,0
+KOS.US,D,20200402,000000,0.8061,0.9293,0.7601,0.828,12957284,0
+KOS.US,D,20200403,000000,0.871,0.9085,0.8012,0.9032,12519204,0
+KOS.US,D,20200406,000000,0.93,1.06,0.899788,1.06,13034596,0
+KOS.US,D,20200407,000000,1.15,1.32,0.8103,0.91,19283607,0
+KOS.US,D,20200408,000000,0.9975,1.01,0.87,0.9189,14494188,0
+KOS.US,D,20200409,000000,0.945,1.0377,0.8835,0.93,17042119,0
+KOS.US,D,20200413,000000,0.9462,0.9798,0.8788,0.9005,11081190,0
+KOS.US,D,20200414,000000,0.9135,0.92,0.86,0.8923,10748886,0
+KOS.US,D,20200415,000000,0.8616,0.8928,0.8,0.87,9822150,0
+KOS.US,D,20200416,000000,0.8701,0.8977,0.82,0.8756,10213174,0
+KOS.US,D,20200417,000000,0.8836,0.95,0.87,0.95,10783474,0
+KOS.US,D,20200420,000000,0.88,0.995,0.86,0.97,13676202,0
+KOS.US,D,20200421,000000,0.9371,1.04,0.92,1.03,14215362,0
+KOS.US,D,20200422,000000,1.06,1.2,1.05,1.15,9373896,0
+KOS.US,D,20200423,000000,1.2,1.48,1.1973,1.21,22108840,0
+KOS.US,D,20200424,000000,1.32,1.34,1.12,1.18,13708946,0
+KOS.US,D,20200427,000000,1.17,1.23,1.05,1.21,6772994,0
+KOS.US,D,20200428,000000,1.23,1.31,1.21,1.3,5072224,0
+KOS.US,D,20200429,000000,1.38,1.49,1.37,1.44,12193610,0
+KOS.US,D,20200430,000000,1.59,1.74,1.38,1.65,17337322,0
+KOS.US,D,20200501,000000,1.72,1.805,1.34,1.46,16992472,0
+KOS.US,D,20200504,000000,1.4,1.65,1.3,1.65,8617844,0
+KOS.US,D,20200505,000000,1.73,1.74,1.46,1.5,13989017,0
+KOS.US,D,20200506,000000,1.52,1.53,1.44,1.46,5738150,0
+KOS.US,D,20200507,000000,1.52,1.52,1.35,1.38,9388376,0
+KOS.US,D,20200508,000000,1.41,1.5,1.335,1.49,11291831,0
+KOS.US,D,20200511,000000,1.37,1.47,1.35,1.4,7388160,0
+KOS.US,D,20200512,000000,1.44,1.63,1.42,1.51,10436658,0
+KOS.US,D,20200513,000000,1.56,1.58,1.38,1.4,8185585,0
+KOS.US,D,20200514,000000,1.37,1.44,1.21,1.42,7530472,0
+KOS.US,D,20200515,000000,1.38,1.57,1.35,1.57,9022063,0
+KOS.US,D,20200518,000000,1.65,1.74,1.605,1.72,11339831,0
+KOS.US,D,20200519,000000,1.72,1.78,1.6,1.63,8498191,0
+KOS.US,D,20200520,000000,1.71,1.87,1.69,1.86,7622582,0
+KOS.US,D,20200521,000000,1.94,2.05,1.86,1.99,13016343,0
+KOS.US,D,20200522,000000,2,2.03,1.85,1.87,8981958,0
+KOS.US,D,20200526,000000,1.96,1.98,1.85,1.91,8963112,0
+KOS.US,D,20200527,000000,1.95,1.95,1.79,1.89,7532983,0
+KOS.US,D,20200528,000000,1.88,1.93,1.8,1.81,7494402,0
+KOS.US,D,20200529,000000,1.8,1.87,1.66,1.82,8542824,0
+KOS.US,D,20200601,000000,1.78,1.97,1.78,1.93,8467406,0
+KOS.US,D,20200602,000000,1.97,2.05,1.86,1.89,10140826,0
+KOS.US,D,20200603,000000,1.95,1.99,1.87,1.98,12715210,0
+KOS.US,D,20200604,000000,1.93,2.31,1.9,2.27,14939910,0
+KOS.US,D,20200605,000000,2.5,2.87,2.43,2.82,20227038,0
+KOS.US,D,20200608,000000,3.31,3.445,2.8219,3.05,20101538,0
+KOS.US,D,20200609,000000,2.89,2.97,2.625,2.69,14519444,0
+KOS.US,D,20200610,000000,2.39,2.58,2.26,2.4,13865932,0
+KOS.US,D,20200611,000000,2.02,2.32,1.93,1.94,12472500,0
+KOS.US,D,20200612,000000,2.13,2.4,2.03,2.2,16802235,0
+KOS.US,D,20200615,000000,2.05,2.23,2,2.2,12467359,0
+KOS.US,D,20200616,000000,2.39,2.465,2.22,2.4,11767734,0
+KOS.US,D,20200617,000000,2.38,2.38,2.1,2.1,13187371,0
+KOS.US,D,20200618,000000,2.11,2.16,2,2.05,9500659,0
+KOS.US,D,20200619,000000,2.13,2.14,1.94,1.95,17354285,0
+KOS.US,D,20200622,000000,1.96,1.99,1.8,1.88,10249468,0
+KOS.US,D,20200623,000000,1.9,1.99,1.87,1.96,8002794,0
+KOS.US,D,20200624,000000,1.89,1.92,1.68,1.75,12895736,0
+KOS.US,D,20200625,000000,1.66,1.9,1.62,1.9,9384533,0
+KOS.US,D,20200626,000000,1.87,1.875,1.69,1.75,58070358,0
+KOS.US,D,20200629,000000,1.81,1.83,1.66,1.67,9268016,0
+KOS.US,D,20200630,000000,1.71,1.74,1.57,1.66,11188331,0
+KOS.US,D,20200701,000000,1.67,1.75,1.52,1.52,12184307,0
+KOS.US,D,20200702,000000,1.58,1.74,1.555,1.62,15332854,0
+KOS.US,D,20200706,000000,1.67,1.79,1.56,1.71,27142375,0
+KOS.US,D,20200707,000000,1.7,1.72,1.57,1.58,7676520,0
+KOS.US,D,20200708,000000,1.59,1.7,1.52,1.68,9484397,0
+KOS.US,D,20200709,000000,1.68,1.68,1.55,1.55,7731802,0
+KOS.US,D,20200710,000000,1.54,1.6,1.52,1.55,6716183,0
+KOS.US,D,20200713,000000,1.56,1.59,1.48,1.48,9887462,0
+KOS.US,D,20200714,000000,1.48,1.6,1.45,1.6,7166712,0
+KOS.US,D,20200715,000000,1.64,1.71,1.63,1.7,8977232,0
+KOS.US,D,20200716,000000,1.68,1.75,1.6,1.71,5514562,0
+KOS.US,D,20200717,000000,1.69,1.74,1.58,1.6,4752304,0
+KOS.US,D,20200720,000000,1.6,1.6163,1.53,1.57,6118426,0
+KOS.US,D,20200721,000000,1.62,1.88,1.6,1.82,10187037,0
+KOS.US,D,20200722,000000,1.77,1.84,1.68,1.81,6756194,0
+KOS.US,D,20200723,000000,1.78,1.86,1.73,1.78,5916268,0
+KOS.US,D,20200724,000000,1.76,1.82,1.735,1.75,4319873,0
+KOS.US,D,20200727,000000,1.77,1.78,1.66,1.68,5432659,0
+KOS.US,D,20200728,000000,1.68,1.71,1.57,1.61,5711307,0
+KOS.US,D,20200729,000000,1.62,1.68,1.5818,1.67,4795043,0
+KOS.US,D,20200730,000000,1.63,1.66,1.57,1.57,4750824,0
+KOS.US,D,20200731,000000,1.58,1.6181,1.55,1.61,5842426,0
+KOS.US,D,20200803,000000,1.59,1.59,1.32,1.34,21304267,0
+KOS.US,D,20200804,000000,1.37,1.53,1.34,1.48,10055071,0
+KOS.US,D,20200805,000000,1.51,1.54,1.45,1.51,6608778,0
+KOS.US,D,20200806,000000,1.48,1.4875,1.44,1.47,5348438,0
+KOS.US,D,20200807,000000,1.47,1.6176,1.44,1.61,7050394,0
+KOS.US,D,20200810,000000,1.63,1.74,1.6,1.73,7016747,0
+KOS.US,D,20200811,000000,1.75,1.8,1.67,1.71,7307783,0
+KOS.US,D,20200812,000000,1.73,1.75,1.67,1.72,4989154,0
+KOS.US,D,20200813,000000,1.71,1.75,1.69,1.73,3777630,0
+KOS.US,D,20200814,000000,1.71,1.765,1.69,1.76,3356274,0
+KOS.US,D,20200817,000000,1.75,1.75,1.6519,1.7,5314289,0
+KOS.US,D,20200818,000000,1.69,1.79,1.67,1.77,4815072,0
+KOS.US,D,20200819,000000,1.75,1.75,1.61,1.65,6935858,0
+KOS.US,D,20200820,000000,1.63,1.64,1.59,1.6,4125750,0
+KOS.US,D,20200821,000000,1.57,1.58,1.46,1.51,8604084,0
+KOS.US,D,20200824,000000,1.54,1.6,1.48,1.57,4422679,0
+KOS.US,D,20200825,000000,1.6,1.6,1.5,1.57,3897155,0
+KOS.US,D,20200826,000000,1.57,1.57,1.43,1.43,5890353,0
+KOS.US,D,20200827,000000,1.47,1.48,1.42,1.46,5136429,0
+KOS.US,D,20200828,000000,1.46,1.55,1.44,1.53,5366912,0
+KOS.US,D,20200831,000000,1.51,1.52,1.47,1.47,4436024,0
+KOS.US,D,20200901,000000,1.48,1.51,1.42,1.45,13066222,0
+KOS.US,D,20200902,000000,1.46,1.47,1.37,1.37,5837286,0
+KOS.US,D,20200903,000000,1.38,1.41,1.32,1.32,9968308,0
+KOS.US,D,20200904,000000,1.35,1.385,1.17,1.21,12173295,0
+KOS.US,D,20200908,000000,1.18,1.2,1.01,1.16,14458607,0
+KOS.US,D,20200909,000000,1.27,1.27,1.12,1.18,9270481,0
+KOS.US,D,20200910,000000,1.17,1.19,1.06,1.07,8125622,0
+KOS.US,D,20200911,000000,1.09,1.0964,1.01,1.02,6440788,0
+KOS.US,D,20200914,000000,1.04,1.04,0.9015,1.01,12866655,0
+KOS.US,D,20200915,000000,1.02,1.27,1.01,1.24,14670125,0
+KOS.US,D,20200916,000000,1.26,1.3681,1.18,1.32,12452375,0
+KOS.US,D,20200917,000000,1.27,1.33,1.25,1.28,8383469,0
+KOS.US,D,20200918,000000,1.3,1.33,1.19,1.31,16236162,0
+KOS.US,D,20200921,000000,1.27,1.27,1.17,1.19,6435216,0
+KOS.US,D,20200922,000000,1.21,1.24,1.13,1.18,3588678,0
+KOS.US,D,20200923,000000,1.18,1.2,1.05,1.05,4429310,0
+KOS.US,D,20200924,000000,1.05,1.09,1.02,1.04,5806377,0
+KOS.US,D,20200925,000000,1.05,1.06,1,1,5298216,0
+KOS.US,D,20200928,000000,1.05,1.08,1,1.06,6757394,0
+KOS.US,D,20200929,000000,1.05,1.07,0.97,0.9973,8958273,0
+KOS.US,D,20200930,000000,1.01,1.03,0.9601,0.9756,9404377,0
+KOS.US,D,20201001,000000,0.98,1,0.955101,0.98,5669203,0
+KOS.US,D,20201002,000000,0.95,1.03,0.9,1.03,8162617,0
+KOS.US,D,20201005,000000,1.31,1.32,1.08,1.12,43064539,0
+KOS.US,D,20201006,000000,1.11,1.1392,1.01,1.04,10607048,0
+KOS.US,D,20201007,000000,1.07,1.08,1.04,1.08,5603123,0
+KOS.US,D,20201008,000000,1.09,1.13,1.06,1.13,6299970,0
+KOS.US,D,20201009,000000,1.14,1.16,1.1,1.13,4585599,0
+KOS.US,D,20201012,000000,1.11,1.15,1.07,1.13,5809853,0
+KOS.US,D,20201013,000000,1.12,1.1219,1.08,1.08,3311780,0
+KOS.US,D,20201014,000000,1.1,1.14,1.09,1.12,5828470,0
+KOS.US,D,20201015,000000,1.09,1.2,1.07,1.2,6487139,0
+KOS.US,D,20201016,000000,1.15,1.2,1.15,1.17,3516410,0
+KOS.US,D,20201019,000000,1.17,1.18,1.12,1.14,3441265,0
+KOS.US,D,20201020,000000,1.15,1.15,1.1,1.14,3384032,0
+KOS.US,D,20201021,000000,1.13,1.17,1.1,1.14,4322517,0
+KOS.US,D,20201022,000000,1.15,1.28,1.13,1.27,7284466,0
+KOS.US,D,20201023,000000,1.25,1.33,1.25,1.33,4752792,0
+KOS.US,D,20201026,000000,1.28,1.29,1.18,1.2,5823506,0
+KOS.US,D,20201027,000000,1.21,1.21,1.15,1.16,2748412,0
+KOS.US,D,20201028,000000,1.12,1.14,1.05,1.06,4965717,0
+KOS.US,D,20201029,000000,1.05,1.08,1.02,1.06,6156936,0
+KOS.US,D,20201030,000000,1.04,1.0499,0.972101,0.9943,9501590,0
+KOS.US,D,20201102,000000,1.02,1.02,0.98,0.9992,5265195,0
+KOS.US,D,20201103,000000,1.02,1.02,0.985,1,8455653,0
+KOS.US,D,20201104,000000,1,1.01,0.981,0.999,7802181,0
+KOS.US,D,20201105,000000,1,1.05,0.992,1.04,8710955,0
+KOS.US,D,20201106,000000,1.05,1.05,0.99,0.99,4848026,0
+KOS.US,D,20201109,000000,1.06,1.29,1.0502,1.27,18421423,0
+KOS.US,D,20201110,000000,1.24,1.25,1.14,1.21,9595366,0
+KOS.US,D,20201111,000000,1.22,1.24,1.18,1.24,5534349,0
+KOS.US,D,20201112,000000,1.19,1.23,1.17,1.19,5800018,0
+KOS.US,D,20201113,000000,1.18,1.29,1.18,1.28,5436878,0
+KOS.US,D,20201116,000000,1.39,1.46,1.34,1.46,9798033,0
+KOS.US,D,20201117,000000,1.43,1.55,1.36,1.54,6800145,0
+KOS.US,D,20201118,000000,1.55,1.77,1.54,1.57,14326238,0
+KOS.US,D,20201119,000000,1.64,1.66,1.46,1.54,9462129,0
+KOS.US,D,20201120,000000,1.54,1.62,1.51,1.56,8562943,0
+KOS.US,D,20201123,000000,1.64,1.905,1.6045,1.9,14352360,0
+KOS.US,D,20201124,000000,2.24,2.26,1.8,1.97,22279002,0
+KOS.US,D,20201125,000000,1.94,1.985,1.85,1.97,9968414,0
+KOS.US,D,20201127,000000,1.99,1.995,1.9,1.92,4771668,0
+KOS.US,D,20201130,000000,1.92,1.94,1.7,1.76,10808561,0
+KOS.US,D,20201201,000000,1.81,1.82,1.59,1.6,11291556,0
+KOS.US,D,20201202,000000,1.6,1.9,1.51,1.83,12674223,0
+KOS.US,D,20201203,000000,1.87,2,1.76,1.97,12017139,0
+KOS.US,D,20201204,000000,2.01,2.32,2,2.28,18982994,0
+KOS.US,D,20201207,000000,2.26,2.32,2.08,2.15,11654424,0
+KOS.US,D,20201208,000000,2.15,2.29,2.09,2.17,12374675,0
+KOS.US,D,20201209,000000,2.19,2.28,1.93,1.97,16060713,0
+KOS.US,D,20201210,000000,2.04,2.4,2,2.38,14612542,0
+KOS.US,D,20201211,000000,2.39,2.4,2.16,2.35,12544740,0
+KOS.US,D,20201214,000000,2.43,2.45,2.13,2.14,11886030,0
+KOS.US,D,20201215,000000,2.19,2.21,2.06,2.17,7256950,0
+KOS.US,D,20201216,000000,2.16,2.16,2.04,2.06,8695177,0
+KOS.US,D,20201217,000000,2.1,2.11,2.02,2.1,6168263,0
+KOS.US,D,20201218,000000,2.1,2.34,2.08,2.23,27895717,0
+KOS.US,D,20201221,000000,2.08,2.27,2.0184,2.24,11005880,0
+KOS.US,D,20201222,000000,2.21,2.36,2.15,2.17,8897789,0
+KOS.US,D,20201223,000000,2.24,2.6099,2.23,2.51,15475996,0
+KOS.US,D,20201224,000000,2.6,2.63,2.37,2.47,4777676,0
+KOS.US,D,20201228,000000,2.47,2.56,2.35,2.37,5618351,0
+KOS.US,D,20201229,000000,2.43,2.46,2.28,2.3,4838757,0
+KOS.US,D,20201230,000000,2.32,2.47,2.305,2.42,4978938,0
+KOS.US,D,20201231,000000,2.39,2.5,2.35,2.35,5652590,0
+KOS.US,D,20210104,000000,2.39,2.48,2.3,2.36,7167437,0
+KOS.US,D,20210105,000000,2.36,2.86,2.36,2.71,14735367,0
+KOS.US,D,20210106,000000,2.77,2.94,2.63,2.82,11036097,0
+KOS.US,D,20210107,000000,2.88,2.98,2.78,2.84,7077053,0
+KOS.US,D,20210108,000000,2.92,2.93,2.735,2.81,7660250,0
+KOS.US,D,20210111,000000,2.7,2.92,2.69,2.88,4961319,0
+KOS.US,D,20210112,000000,2.93,3.01,2.9,2.97,7759226,0
+KOS.US,D,20210113,000000,3.03,3.03,2.86,2.89,6104018,0
+KOS.US,D,20210114,000000,2.91,3.02,2.88,2.97,6836583,0
+KOS.US,D,20210115,000000,2.95,2.96,2.73,2.73,9246065,0
+KOS.US,D,20210119,000000,2.9,2.9,2.73,2.81,6238504,0
+KOS.US,D,20210120,000000,2.84,2.8401,2.72,2.78,5438660,0
+KOS.US,D,20210121,000000,2.75,2.81,2.51,2.55,8890674,0
+KOS.US,D,20210122,000000,2.45,2.71,2.42,2.68,6652347,0
+KOS.US,D,20210125,000000,2.63,2.66,2.475,2.59,7076825,0
+KOS.US,D,20210126,000000,2.62,2.66,2.43,2.44,7200393,0
+KOS.US,D,20210127,000000,2.35,2.61,2.28,2.44,8680690,0
+KOS.US,D,20210128,000000,2.5,2.55,2.32,2.41,7487320,0
+KOS.US,D,20210129,000000,2.37,2.46,2.18,2.22,10450986,0
+KOS.US,D,20210201,000000,2.27,2.32,2.2009,2.28,6841735,0
+KOS.US,D,20210202,000000,2.36,2.44,2.3,2.37,7418310,0
+KOS.US,D,20210203,000000,2.43,2.59,2.4,2.53,9550241,0
+KOS.US,D,20210204,000000,2.57,2.57,2.48,2.54,6960957,0
+KOS.US,D,20210205,000000,2.58,2.69,2.55,2.68,6273560,0
+KOS.US,D,20210208,000000,2.75,3,2.73,2.99,9335029,0
+KOS.US,D,20210209,000000,2.9,2.93,2.78,2.85,7287896,0
+KOS.US,D,20210210,000000,2.84,2.95,2.81,2.88,6810029,0
+KOS.US,D,20210211,000000,2.86,2.88,2.67,2.78,6069078,0
+KOS.US,D,20210212,000000,2.77,2.91,2.71,2.88,4164282,0
+KOS.US,D,20210216,000000,2.93,2.98,2.84,2.92,6130249,0
+KOS.US,D,20210217,000000,2.89,2.97,2.8,2.92,5054809,0
+KOS.US,D,20210218,000000,2.86,2.86,2.7,2.72,6405414,0
+KOS.US,D,20210219,000000,2.73,2.8187,2.7,2.74,7475599,0
+KOS.US,D,20210222,000000,2.83,3.01,2.67,2.82,13488423,0
+KOS.US,D,20210223,000000,2.9,3.01,2.63,2.99,11227771,0
+KOS.US,D,20210224,000000,2.97,3.37,2.92,3.35,16619055,0
+KOS.US,D,20210225,000000,3.39,3.525,3.285,3.4,11955004,0
+KOS.US,D,20210226,000000,3.18,3.32,2.88,3.08,9250352,0
+KOS.US,D,20210301,000000,3.19,3.37,3.12,3.2,5720267,0
+KOS.US,D,20210302,000000,3.16,3.25,3.04,3.05,6191283,0
+KOS.US,D,20210303,000000,3.1,3.415,3.08,3.26,8140184,0
+KOS.US,D,20210304,000000,3.33,3.63,3.29,3.43,12004971,0
+KOS.US,D,20210305,000000,3.6,3.69,3.275,3.38,11667677,0
+KOS.US,D,20210308,000000,3.47,3.53,2.86,2.91,14534586,0
+KOS.US,D,20210309,000000,3.01,3.16,2.91,3.04,6921361,0
+KOS.US,D,20210310,000000,3.05,3.2,2.96,3.17,10860191,0
+KOS.US,D,20210311,000000,3.25,3.52,3.17,3.51,10516443,0
+KOS.US,D,20210312,000000,3.46,3.59,3.37,3.56,8457818,0
+KOS.US,D,20210315,000000,3.54,3.68,3.49,3.64,7432906,0
+KOS.US,D,20210316,000000,3.56,3.565,3.34,3.41,7985663,0
+KOS.US,D,20210317,000000,3.35,3.48,3.27,3.46,5695162,0
+KOS.US,D,20210318,000000,3.41,3.44,2.96,3.01,10269735,0
+KOS.US,D,20210319,000000,3.11,3.25,2.96,3.24,20876104,0
+KOS.US,D,20210322,000000,3.18,3.2,2.99,3.07,7741963,0
+KOS.US,D,20210323,000000,2.98,3.04,2.8,2.83,8334827,0
+KOS.US,D,20210324,000000,2.95,3.03,2.87,2.9,7072207,0
+KOS.US,D,20210325,000000,2.8,3.04,2.68,3.04,10090769,0
+KOS.US,D,20210326,000000,3.12,3.25,3.043,3.24,9465475,0
+KOS.US,D,20210329,000000,3.16,3.24,2.95,2.96,7219159,0
+KOS.US,D,20210330,000000,2.94,3.08,2.86,3.06,5201693,0
+KOS.US,D,20210331,000000,3.02,3.1366,3.01,3.07,4753880,0
+KOS.US,D,20210401,000000,3.13,3.275,3.09,3.25,6855960,0
+KOS.US,D,20210405,000000,3.22,3.22,2.99,3.06,6505713,0
+KOS.US,D,20210406,000000,3.1,3.22,3.0409,3.06,5086881,0
+KOS.US,D,20210407,000000,3.07,3.09,2.99,3.03,4843941,0
+KOS.US,D,20210408,000000,3.02,3.03,2.92,2.99,3964011,0
+KOS.US,D,20210409,000000,2.96,3.01,2.77,2.78,6202512,0
+KOS.US,D,20210412,000000,2.83,2.865,2.725,2.75,3480133,0
+KOS.US,D,20210413,000000,2.75,2.7886,2.62,2.7,3555481,0
+KOS.US,D,20210414,000000,2.74,2.985,2.72,2.87,5754620,0
+KOS.US,D,20210415,000000,2.85,2.8655,2.71,2.74,3706796,0
+KOS.US,D,20210416,000000,2.75,2.7635,2.63,2.68,4302169,0
+KOS.US,D,20210419,000000,2.66,2.75,2.62,2.67,3308810,0
+KOS.US,D,20210420,000000,2.64,2.65,2.46,2.49,6132987,0
+KOS.US,D,20210421,000000,2.42,2.66,2.365,2.65,6200749,0
+KOS.US,D,20210422,000000,2.67,2.7,2.55,2.58,4814137,0
+KOS.US,D,20210423,000000,2.57,2.66,2.49,2.61,4348270,0
+KOS.US,D,20210426,000000,2.62,2.7563,2.5733,2.73,3674416,0
+KOS.US,D,20210427,000000,2.76,2.8,2.675,2.77,3692996,0
+KOS.US,D,20210428,000000,2.77,2.945,2.76,2.92,5729097,0
+KOS.US,D,20210429,000000,3,3.04,2.86,2.92,3984161,0
+KOS.US,D,20210430,000000,2.83,2.93,2.775,2.86,5485495,0
+KOS.US,D,20210503,000000,2.93,3,2.88,3,3679793,0
+KOS.US,D,20210504,000000,2.95,2.96,2.73,2.79,10283260,0
+KOS.US,D,20210505,000000,2.85,2.92,2.83,2.91,5812438,0
+KOS.US,D,20210506,000000,2.92,2.94,2.805,2.92,4859968,0
+KOS.US,D,20210507,000000,2.89,3.17,2.85,3.15,10282118,0
+KOS.US,D,20210510,000000,3.13,3.22,2.83,2.84,5942376,0
+KOS.US,D,20210511,000000,2.8,2.89,2.73,2.89,5468265,0
+KOS.US,D,20210512,000000,2.89,3.05,2.845,2.86,6424707,0
+KOS.US,D,20210513,000000,2.84,2.9599,2.65,2.71,6781409,0
+KOS.US,D,20210514,000000,2.76,2.97,2.76,2.94,5156770,0
+KOS.US,D,20210517,000000,2.95,3.22,2.92,3.21,7257432,0
+KOS.US,D,20210518,000000,3.2,3.3,3.17,3.2,6287732,0
+KOS.US,D,20210519,000000,3.06,3.08,2.87,2.97,5977596,0
+KOS.US,D,20210520,000000,2.98,2.99,2.85,2.98,4164416,0
+KOS.US,D,20210521,000000,3.04,3.055,2.94,3.03,5700071,0
+KOS.US,D,20210524,000000,3.09,3.27,3.02,3.27,7173909,0
+KOS.US,D,20210525,000000,3.25,3.35,3.12,3.14,7140327,0
+KOS.US,D,20210526,000000,3.11,3.25,3.11,3.2,5105743,0
+KOS.US,D,20210527,000000,3.2,3.265,3.15,3.22,5416331,0
+KOS.US,D,20210528,000000,3.27,3.28,3.16,3.18,6024386,0
+KOS.US,D,20210601,000000,3.29,3.55,3.26,3.51,16073162,0
+KOS.US,D,20210602,000000,3.53,3.64,3.485,3.51,7509152,0
+KOS.US,D,20210603,000000,3.5,3.5,3.365,3.38,7269743,0
+KOS.US,D,20210604,000000,3.46,3.47,3.27,3.38,5918342,0
+KOS.US,D,20210607,000000,3.38,3.43,3.355,3.39,4985441,0
+KOS.US,D,20210608,000000,3.42,3.4299,3.26,3.31,8951126,0
+KOS.US,D,20210609,000000,3.37,3.3989,3.25,3.28,5667122,0
+KOS.US,D,20210610,000000,3.35,3.39,3.2,3.3,4256127,0
+KOS.US,D,20210611,000000,3.325,3.37,3.275,3.28,3566718,0
+KOS.US,D,20210614,000000,3.3,3.36,3.12,3.13,7708502,0
+KOS.US,D,20210615,000000,3.19,3.38,3.175,3.35,7193848,0
+KOS.US,D,20210616,000000,3.33,3.45,3.2702,3.45,4937825,0
+KOS.US,D,20210617,000000,3.4,3.495,3.08,3.17,7315321,0
+KOS.US,D,20210618,000000,3.12,3.1475,3.0101,3.09,8640588,0
+KOS.US,D,20210621,000000,3.145,3.7,3.145,3.68,17472585,0
+KOS.US,D,20210622,000000,3.58,3.7099,3.41,3.7,9040651,0
+KOS.US,D,20210623,000000,3.76,3.955,3.75,3.83,9887502,0
+KOS.US,D,20210624,000000,3.85,3.92,3.78,3.89,5968601,0
+KOS.US,D,20210625,000000,3.89,3.94,3.74,3.76,23365293,0
+KOS.US,D,20210628,000000,3.81,3.81,3.47,3.5,6248912,0
+KOS.US,D,20210629,000000,3.57,3.58,3.3844,3.4,4396405,0
+KOS.US,D,20210630,000000,3.41,3.47,3.34,3.46,5326621,0
+KOS.US,D,20210701,000000,3.605,3.83,3.58,3.61,9085095,0
+KOS.US,D,20210702,000000,3.59,3.615,3.46,3.48,4253034,0
+KOS.US,D,20210706,000000,3.59,3.63,3.14,3.14,13103993,0
+KOS.US,D,20210707,000000,3.16,3.22,2.86,2.95,11691460,0
+KOS.US,D,20210708,000000,2.86,3.055,2.84,2.96,7220451,0
+KOS.US,D,20210709,000000,3.025,3.13,2.97,3.06,5209344,0
+KOS.US,D,20210712,000000,3.01,3.045,2.9377,2.96,3940228,0
+KOS.US,D,20210713,000000,2.95,2.96,2.79,2.8,8668000,0
+KOS.US,D,20210714,000000,2.85,2.915,2.62,2.63,9225374,0
+KOS.US,D,20210715,000000,2.56,2.6792,2.46,2.49,7988981,0
+KOS.US,D,20210716,000000,2.56,2.6,2.3,2.31,9579918,0
+KOS.US,D,20210719,000000,2.25,2.31,2.16,2.26,9296607,0
+KOS.US,D,20210720,000000,2.29,2.38,2.235,2.28,8988929,0
+KOS.US,D,20210721,000000,2.36,2.5,2.31,2.43,11475728,0
+KOS.US,D,20210722,000000,2.48,2.49,2.27,2.27,7478453,0
+KOS.US,D,20210723,000000,2.335,2.35,2.21,2.24,5134753,0
+KOS.US,D,20210726,000000,2.24,2.385,2.2364,2.28,5409968,0
+KOS.US,D,20210727,000000,2.3,2.32,2.13,2.19,5967226,0
+KOS.US,D,20210728,000000,2.215,2.35,2.18,2.33,4623561,0
+KOS.US,D,20210729,000000,2.375,2.41,2.33,2.37,6340178,0
+KOS.US,D,20210730,000000,2.33,2.36,2.25,2.31,4335329,0
+KOS.US,D,20210802,000000,2.31,2.43,2.23,2.24,5159761,0
+KOS.US,D,20210803,000000,2.24,2.28,2.16,2.21,5649638,0
+KOS.US,D,20210804,000000,2.17,2.2,2.035,2.05,8148840,0
+KOS.US,D,20210805,000000,2.09,2.33,2.07,2.25,8620358,0
+KOS.US,D,20210806,000000,2.29,2.34,2.22,2.29,4797599,0
+KOS.US,D,20210809,000000,2.2,2.215,2.12,2.14,7743443,0
+KOS.US,D,20210810,000000,2.16,2.25,2.145,2.23,5251829,0
+KOS.US,D,20210811,000000,2.2,2.28,2.17,2.25,5360334,0
+KOS.US,D,20210812,000000,2.22,2.26,2.17,2.21,3716657,0
+KOS.US,D,20210813,000000,2.21,2.25,2.17,2.18,6237630,0
+KOS.US,D,20210816,000000,2.1,2.13,2.06,2.07,5236229,0
+KOS.US,D,20210817,000000,2.05,2.1,1.995,2.02,4387011,0
+KOS.US,D,20210818,000000,2.04,2.08,1.96,1.96,5097522,0
+KOS.US,D,20210819,000000,1.9,1.93,1.8,1.84,7815793,0
+KOS.US,D,20210820,000000,1.81,2,1.81,1.98,6768142,0
+KOS.US,D,20210823,000000,2.08,2.2,2.08,2.16,6644150,0
+KOS.US,D,20210824,000000,2.2,2.26,2.1425,2.2,6074491,0
+KOS.US,D,20210825,000000,2.21,2.3,2.16,2.28,4249863,0
+KOS.US,D,20210826,000000,2.255,2.27,2.16,2.16,3241659,0
+KOS.US,D,20210827,000000,2.22,2.37,2.21,2.33,5424150,0
+KOS.US,D,20210830,000000,2.37,2.38,2.24,2.3,4371449,0
+KOS.US,D,20210831,000000,2.29,2.37,2.2678,2.36,3903143,0
+KOS.US,D,20210901,000000,2.36,2.39,2.26,2.37,5193326,0
+KOS.US,D,20210902,000000,2.4,2.52,2.38,2.42,3811554,0
+KOS.US,D,20210903,000000,2.43,2.44,2.33,2.39,2431312,0
+KOS.US,D,20210907,000000,2.36,2.42,2.29,2.36,4250586,0
+KOS.US,D,20210908,000000,2.38,2.415,2.28,2.32,3331870,0
+KOS.US,D,20210909,000000,2.29,2.38,2.22,2.32,3375499,0
+KOS.US,D,20210910,000000,2.37,2.4,2.31,2.33,2960965,0
+KOS.US,D,20210913,000000,2.39,2.54,2.38,2.51,5312601,0
+KOS.US,D,20210914,000000,2.56,2.57,2.36,2.39,3757946,0
+KOS.US,D,20210915,000000,2.44,2.555,2.4,2.54,5159862,0
+KOS.US,D,20210916,000000,2.49,2.515,2.43,2.46,3244685,0
+KOS.US,D,20210917,000000,2.44,2.47,2.34,2.43,9078168,0
+KOS.US,D,20210920,000000,2.27,2.34,2.21,2.27,4372579,0
+KOS.US,D,20210921,000000,2.31,2.34,2.21,2.31,4544896,0
+KOS.US,D,20210922,000000,2.35,2.47,2.33,2.43,3594012,0
+KOS.US,D,20210923,000000,2.45,2.6,2.4,2.6,5631736,0
+KOS.US,D,20210924,000000,2.55,2.71,2.54,2.7,4077833,0
+KOS.US,D,20210927,000000,2.8,3.03,2.8,3,9417792,0
+KOS.US,D,20210928,000000,3.03,3.18,2.9,3.03,18393489,0
+KOS.US,D,20210929,000000,2.92,2.97,2.82,2.9,7394537,0
+KOS.US,D,20210930,000000,2.85,3.02,2.82,2.96,6379974,0
+KOS.US,D,20211001,000000,2.98,3.11,2.96,3.09,5455923,0
+KOS.US,D,20211004,000000,3.17,3.24,3.09,3.14,7191828,0
+KOS.US,D,20211005,000000,3.2,3.22,3,3.08,9412887,0
+KOS.US,D,20211006,000000,2.97,3.03,2.86,2.88,6358376,0
+KOS.US,D,20211007,000000,2.91,3.08,2.86,3.05,5810750,0
+KOS.US,D,20211008,000000,3.14,3.28,3.12,3.19,6537907,0
+KOS.US,D,20211011,000000,3.29,3.36,3.18,3.19,5835877,0
+KOS.US,D,20211012,000000,3.26,3.35,3.175,3.26,5859094,0
+KOS.US,D,20211013,000000,3.21,3.28,3.11,3.26,5294322,0
+KOS.US,D,20211014,000000,3.16,3.56,3.11,3.55,21210867,0
+KOS.US,D,20211015,000000,3.71,4,3.67,3.81,48353507,0
+KOS.US,D,20211018,000000,3.9,4.15,3.84,4.09,20049603,0
+KOS.US,D,20211019,000000,4.24,4.24,3.96,4.18,13433826,0
+KOS.US,D,20211020,000000,4.05,4.21,3.97,4.11,12033169,0
+KOS.US,D,20211021,000000,4.09,4.155,3.93,3.97,8136272,0
+KOS.US,D,20211022,000000,4,4.04,3.86,3.95,7414378,0
+KOS.US,D,20211025,000000,3.99,4.08,3.95,4.04,7599548,0
+KOS.US,D,20211026,000000,4,4.04,3.79,3.79,7565907,0
+KOS.US,D,20211027,000000,3.75,3.82,3.42,3.43,15816871,0
+KOS.US,D,20211028,000000,3.5,3.56,3.35,3.54,8687178,0
+KOS.US,D,20211029,000000,3.58,3.63,3.43,3.6,8435425,0
+KOS.US,D,20211101,000000,3.75,3.93,3.715,3.89,9365173,0
+KOS.US,D,20211102,000000,3.95,3.95,3.755,3.8,6408834,0
+KOS.US,D,20211103,000000,3.67,3.85,3.62,3.71,7299122,0
+KOS.US,D,20211104,000000,3.84,3.8709,3.59,3.64,9027140,0
+KOS.US,D,20211105,000000,3.72,3.82,3.61,3.76,10650238,0
+KOS.US,D,20211108,000000,3.68,3.71,3.36,3.58,17296735,0
+KOS.US,D,20211109,000000,3.53,3.77,3.44,3.76,9119112,0
+KOS.US,D,20211110,000000,3.69,3.73,3.4,3.43,8299241,0
+KOS.US,D,20211111,000000,3.6,3.92,3.57,3.81,14396852,0
+KOS.US,D,20211112,000000,3.76,3.7671,3.605,3.62,6038340,0
+KOS.US,D,20211115,000000,3.6,3.72,3.53,3.7,7836272,0
+KOS.US,D,20211116,000000,3.67,3.735,3.56,3.65,8278044,0
+KOS.US,D,20211117,000000,3.61,3.65,3.51,3.54,7643683,0
+KOS.US,D,20211118,000000,3.51,3.65,3.49,3.61,8079836,0
+KOS.US,D,20211119,000000,3.46,3.5591,3.35,3.39,7456705,0
+KOS.US,D,20211122,000000,3.39,3.5955,3.38,3.4,9602323,0
+KOS.US,D,20211123,000000,3.48,3.78,3.46,3.71,10246383,0
+KOS.US,D,20211124,000000,3.65,3.85,3.65,3.78,5283132,0
+KOS.US,D,20211126,000000,3.45,3.59,3.29,3.58,10599325,0
+KOS.US,D,20211129,000000,3.7,3.94,3.7,3.83,12755368,0
+KOS.US,D,20211130,000000,3.67,3.72,3.47,3.66,13256496,0
+KOS.US,D,20211201,000000,3.815,3.83,3.37,3.37,9438552,0
+KOS.US,D,20211202,000000,3.32,3.58,3.23,3.58,9173044,0
+KOS.US,D,20211203,000000,3.64,3.69,3.49,3.56,9184352,0
+KOS.US,D,20211206,000000,3.64,3.92,3.545,3.83,10203098,0
+KOS.US,D,20211207,000000,3.94,4.03,3.84,3.84,11968349,0
+KOS.US,D,20211208,000000,3.93,4.01,3.88,3.91,8945096,0
+KOS.US,D,20211209,000000,3.86,3.9555,3.831,3.88,6450521,0
+KOS.US,D,20211210,000000,3.94,3.988,3.77,3.93,7324508,0
+KOS.US,D,20211213,000000,3.92,3.935,3.685,3.7,8310913,0
+KOS.US,D,20211214,000000,3.61,3.725,3.51,3.51,8453733,0
+KOS.US,D,20211215,000000,3.52,3.56,3.2818,3.52,10682425,0
+KOS.US,D,20211216,000000,3.59,3.65,3.37,3.41,9805480,0
+KOS.US,D,20211217,000000,3.38,3.45,3.24,3.31,19343716,0
+KOS.US,D,20211220,000000,3.15,3.29,3.02,3.26,9837717,0
+KOS.US,D,20211221,000000,3.31,3.485,3.31,3.47,8659966,0
+KOS.US,D,20211222,000000,3.45,3.555,3.37,3.51,4688495,0
+KOS.US,D,20211223,000000,3.5,3.56,3.4518,3.49,4305990,0
+KOS.US,D,20211227,000000,3.45,3.555,3.38,3.55,8296540,0
+KOS.US,D,20211228,000000,3.6,3.635,3.49,3.53,4186145,0
+KOS.US,D,20211229,000000,3.52,3.62,3.46,3.55,4712868,0
+KOS.US,D,20211230,000000,3.55,3.61,3.46,3.47,4427607,0
+KOS.US,D,20211231,000000,3.43,3.5,3.42,3.46,4309097,0
+KOS.US,D,20220103,000000,3.45,3.83,3.45,3.82,7656197,0
+KOS.US,D,20220104,000000,3.91,4.05,3.88,4.02,11759916,0
+KOS.US,D,20220105,000000,4.05,4.11,3.93,3.95,9962356,0
+KOS.US,D,20220106,000000,4.1,4.34,4.06,4.27,11583208,0
+KOS.US,D,20220107,000000,4.24,4.36,4.18,4.33,7691303,0
+KOS.US,D,20220110,000000,4.38,4.435,4.165,4.34,7941870,0
+KOS.US,D,20220111,000000,4.42,4.68,4.3,4.62,10345956,0
+KOS.US,D,20220112,000000,4.65,4.7099,4.53,4.62,8777601,0
+KOS.US,D,20220113,000000,4.57,4.685,4.48,4.49,8978024,0
+KOS.US,D,20220114,000000,4.46,4.61,4.44,4.58,7631482,0
+KOS.US,D,20220118,000000,4.75,4.82,4.64,4.77,13108361,0
+KOS.US,D,20220119,000000,4.89,4.89,4.4117,4.42,14280991,0
+KOS.US,D,20220120,000000,4.35,4.69,4.32,4.39,12192559,0
+KOS.US,D,20220121,000000,4.21,4.53,4.1999,4.24,13724823,0
+KOS.US,D,20220124,000000,4.02,4.27,3.89,4.24,15163798,0
+KOS.US,D,20220125,000000,4.19,4.8,4.055,4.74,15354961,0
+KOS.US,D,20220126,000000,4.85,4.855,4.28,4.36,19168449,0
+KOS.US,D,20220127,000000,4.49,4.605,4.225,4.33,13192321,0
+KOS.US,D,20220128,000000,4.28,4.46,4.11,4.31,13530786,0
+KOS.US,D,20220131,000000,4.28,4.38,4.12,4.33,8730937,0
+KOS.US,D,20220201,000000,4.31,4.745,4.275,4.71,12022853,0
+KOS.US,D,20220202,000000,4.68,4.69,4.5,4.63,10323375,0
+KOS.US,D,20220203,000000,4.6,4.76,4.52,4.75,11237171,0
+KOS.US,D,20220204,000000,4.84,5.09,4.705,4.73,13994009,0
+KOS.US,D,20220207,000000,4.72,4.91,4.63,4.7,10170829,0
+KOS.US,D,20220208,000000,4.65,4.665,4.38,4.42,7198218,0
+KOS.US,D,20220209,000000,4.465,4.6,4.42,4.43,5388625,0
+KOS.US,D,20220210,000000,4.35,4.595,4.28,4.31,9219330,0
+KOS.US,D,20220211,000000,4.43,4.875,4.383,4.86,15164796,0
+KOS.US,D,20220214,000000,4.85,4.85,4.595,4.63,9841478,0
+KOS.US,D,20220215,000000,4.36,4.41,4.15,4.2,19613763,0
+KOS.US,D,20220216,000000,4.36,4.42,4.16,4.2,12110262,0
+KOS.US,D,20220217,000000,4.2,4.4,4.18,4.33,8967743,0
+KOS.US,D,20220218,000000,4.225,4.35,4.195,4.28,7375255,0
+KOS.US,D,20220222,000000,4.41,4.46,4.09,4.17,8190418,0
+KOS.US,D,20220223,000000,4.22,4.36,4.19,4.23,7197697,0
+KOS.US,D,20220224,000000,4.36,4.74,4.31,4.58,18370079,0
+KOS.US,D,20220225,000000,4.51,4.63,4.42,4.5,10558186,0
+KOS.US,D,20220228,000000,4.5,4.88,4.44,4.86,16544520,0
+KOS.US,D,20220301,000000,4.94,5.315,4.94,5.15,14928295,0
+KOS.US,D,20220302,000000,5.28,5.605,5.2023,5.52,14040241,0
+KOS.US,D,20220303,000000,5.39,5.595,5.1701,5.43,12062013,0
+KOS.US,D,20220304,000000,5.45,5.665,5.34,5.63,19476545,0
+KOS.US,D,20220307,000000,5.74,5.94,5.33,5.62,19975715,0
+KOS.US,D,20220308,000000,5.84,6.58,5.785,6.08,27097384,0
+KOS.US,D,20220309,000000,5.82,6.25,5.63,6.25,19360663,0
+KOS.US,D,20220310,000000,6.31,6.41,6.13,6.33,11121592,0
+KOS.US,D,20220311,000000,6.2,6.4,6.11,6.24,9301352,0
+KOS.US,D,20220314,000000,6.01,6.1,5.58,5.71,11272323,0
+KOS.US,D,20220315,000000,5.45,5.88,5.37,5.8,11315879,0
+KOS.US,D,20220316,000000,5.82,6.02,5.67,5.81,10318738,0
+KOS.US,D,20220317,000000,5.99,6.4,5.965,6.37,10843172,0
+KOS.US,D,20220318,000000,6.41,6.45,6.19,6.41,15671843,0
+KOS.US,D,20220321,000000,6.52,6.73,6.41,6.57,9605967,0
+KOS.US,D,20220322,000000,6.54,6.63,6.305,6.56,8208800,0
+KOS.US,D,20220323,000000,6.7,7.03,6.53,6.55,8655724,0
+KOS.US,D,20220324,000000,6.54,6.77,6.515,6.63,8549487,0
+KOS.US,D,20220325,000000,6.59,7.05,6.59,7.02,12768026,0
+KOS.US,D,20220328,000000,6.73,6.8,6.48,6.72,11051833,0
+KOS.US,D,20220329,000000,6.47,7,6.35,6.88,15117890,0
+KOS.US,D,20220330,000000,6.99,7.21,6.845,6.9,10300016,0
+KOS.US,D,20220331,000000,7.07,7.53,6.97,7.19,21117283,0
+KOS.US,D,20220401,000000,7.45,8.005,7.22,7.91,26067141,0
+KOS.US,D,20220404,000000,8.05,8.1,7.77,8.01,16166706,0
+KOS.US,D,20220405,000000,8.09,8.2165,7.56,7.56,12452055,0
+KOS.US,D,20220406,000000,7.75,8.36,7.59,7.74,20973828,0
+KOS.US,D,20220407,000000,7.83,8.0499,7.3833,7.65,14509684,0
+KOS.US,D,20220408,000000,7.66,7.76,7.55,7.68,9802980,0
+KOS.US,D,20220411,000000,7.64,7.7,7.23,7.56,12128284,0
+KOS.US,D,20220412,000000,7.71,8.02,7.5801,7.62,15430642,0
+KOS.US,D,20220413,000000,7.76,7.93,7.51,7.74,11562260,0
+KOS.US,D,20220414,000000,7.65,7.74,7.46,7.63,9720027,0
+KOS.US,D,20220418,000000,7.7,7.82,7.5,7.57,10731037,0
+KOS.US,D,20220419,000000,7.445,7.55,7.24,7.35,10739142,0
+KOS.US,D,20220420,000000,7.46,7.54,7.23,7.35,9127795,0
+KOS.US,D,20220421,000000,7.39,7.47,6.86,6.93,9692702,0
+KOS.US,D,20220422,000000,6.84,7.09,6.59,6.64,10280262,0
+KOS.US,D,20220425,000000,6.37,6.595,6.095,6.51,14487594,0
+KOS.US,D,20220426,000000,6.59,6.95,6.375,6.61,12648606,0
+KOS.US,D,20220427,000000,6.62,6.89,6.45,6.85,10642874,0
+KOS.US,D,20220428,000000,6.85,7.24,6.545,7.12,11590855,0
+KOS.US,D,20220429,000000,7.16,7.2408,6.71,6.76,8805033,0
+KOS.US,D,20220502,000000,6.6,6.9,6.475,6.83,11033920,0
+KOS.US,D,20220503,000000,6.85,7.245,6.805,7.22,10041622,0
+KOS.US,D,20220504,000000,7.43,7.5281,6.9801,7.45,11185366,0
+KOS.US,D,20220505,000000,7.55,7.58,6.94,7.21,8151871,0
+KOS.US,D,20220506,000000,7.38,7.43,7.04,7.38,10857542,0
+KOS.US,D,20220509,000000,7.08,7.12,6.05,6.12,13804314,0
+KOS.US,D,20220510,000000,6.2,6.56,6,6.36,12783019,0
+KOS.US,D,20220511,000000,6.5,6.7,6.065,6.08,10801338,0
+KOS.US,D,20220512,000000,6.02,6.535,5.99,6.31,11154262,0
+KOS.US,D,20220513,000000,6.44,6.875,6.38,6.81,11068941,0
+KOS.US,D,20220516,000000,6.85,7.23,6.81,7.13,7671208,0
+KOS.US,D,20220517,000000,7.21,7.4,7.175,7.22,5886705,0
+KOS.US,D,20220518,000000,7.33,7.33,6.705,6.82,6776193,0
+KOS.US,D,20220519,000000,6.63,7.005,6.63,6.77,8630364,0
+KOS.US,D,20220520,000000,6.84,7.02,6.635,6.92,7050904,0
+KOS.US,D,20220523,000000,6.93,7.25,6.845,7.17,8128210,0
+KOS.US,D,20220524,000000,6.98,7.16,6.939,7.11,5833386,0
+KOS.US,D,20220525,000000,7.21,7.63,7.2,7.56,13464270,0
+KOS.US,D,20220526,000000,7.6,7.82,7.51,7.69,9313861,0
+KOS.US,D,20220527,000000,7.73,8.03,7.555,7.98,8621405,0
+KOS.US,D,20220531,000000,8.16,8.28,7.645,7.74,10056835,0
+KOS.US,D,20220601,000000,7.95,8.47,7.92,8.41,13489715,0
+KOS.US,D,20220602,000000,8.32,8.47,8.19,8.29,7623122,0
+KOS.US,D,20220603,000000,8.35,8.485,8.29,8.4,8375700,0
+KOS.US,D,20220606,000000,8.445,8.445,8.03,8.06,9227149,0
+KOS.US,D,20220607,000000,8.01,8.4,7.91,8.4,9099832,0
+KOS.US,D,20220608,000000,8.43,8.47,7.99,8.22,7353956,0
+KOS.US,D,20220609,000000,8.18,8.36,7.92,8.13,7090442,0
+KOS.US,D,20220610,000000,8.04,8.2,7.79,8,7671651,0
+KOS.US,D,20220613,000000,7.37,7.6,7.02,7.34,9667884,0
+KOS.US,D,20220614,000000,7.52,7.82,7.25,7.47,8776558,0
+KOS.US,D,20220615,000000,7.51,7.74,7.1694,7.37,12641554,0
+KOS.US,D,20220616,000000,7.11,7.2881,6.92,6.99,9301526,0
+KOS.US,D,20220617,000000,6.98,7.15,6.38,6.57,17733893,0
+KOS.US,D,20220621,000000,6.79,6.945,6.675,6.8,7109340,0
+KOS.US,D,20220622,000000,6.36,6.45,6.05,6.18,11757025,0
+KOS.US,D,20220623,000000,6.24,6.3,5.81,6.03,12176306,0
+KOS.US,D,20220624,000000,6.15,6.45,6.01,6.25,12204131,0
+KOS.US,D,20220627,000000,6.39,6.48,6.173,6.4,6800381,0
+KOS.US,D,20220628,000000,6.68,6.78,6.5,6.72,8164113,0
+KOS.US,D,20220629,000000,6.84,6.9,6.33,6.4,9162569,0
+KOS.US,D,20220630,000000,6.21,6.48,6.07,6.19,11240290,0
+KOS.US,D,20220701,000000,6.26,6.38,5.81,6.22,7833354,0
+KOS.US,D,20220705,000000,6,6.06,5.66,5.8,9083348,0
+KOS.US,D,20220706,000000,5.65,5.85,5.235,5.37,9134997,0
+KOS.US,D,20220707,000000,5.62,5.69,5.51,5.57,8441424,0
+KOS.US,D,20220708,000000,5.63,5.72,5.475,5.57,6269818,0
+KOS.US,D,20220711,000000,5.41,5.52,5.24,5.34,5504881,0
+KOS.US,D,20220712,000000,5.12,5.275,5,5.22,4965761,0
+KOS.US,D,20220713,000000,5.13,5.395,5.11,5.26,4305808,0
+KOS.US,D,20220714,000000,4.97,5.2,4.885,5.16,9596178,0
+KOS.US,D,20220715,000000,5.33,5.37,5.105,5.31,4503181,0
+KOS.US,D,20220718,000000,5.5,5.66,5.45,5.52,4930956,0
+KOS.US,D,20220719,000000,5.44,5.91,5.44,5.85,7881583,0
+KOS.US,D,20220720,000000,5.75,5.93,5.67,5.87,6461323,0
+KOS.US,D,20220721,000000,5.6,5.71,5.43,5.62,5546740,0
+KOS.US,D,20220722,000000,5.61,5.75,5.32,5.33,5710154,0
+KOS.US,D,20220725,000000,5.45,5.79,5.34,5.78,7541533,0
+KOS.US,D,20220726,000000,5.92,5.98,5.62,5.77,5417937,0
+KOS.US,D,20220727,000000,5.85,6.04,5.755,6.01,8702067,0
+KOS.US,D,20220728,000000,6.12,6.235,5.79,5.95,4610116,0
+KOS.US,D,20220729,000000,6.11,6.38,6.1,6.34,5568997,0
+KOS.US,D,20220801,000000,6.14,6.195,5.925,6.12,3884729,0
+KOS.US,D,20220802,000000,6.14,6.39,6.075,6.32,5407117,0
+KOS.US,D,20220803,000000,6.41,6.44,5.95,6.04,5958853,0
+KOS.US,D,20220804,000000,6.04,6.045,5.68,5.69,7304117,0
+KOS.US,D,20220805,000000,5.55,6.08,5.55,5.95,8907346,0
+KOS.US,D,20220808,000000,6.02,6.09,5.77,5.89,5812294,0
+KOS.US,D,20220809,000000,6.03,6.22,5.94,6.16,7125571,0
+KOS.US,D,20220810,000000,6.16,6.25,5.94,6.16,5151045,0
+KOS.US,D,20220811,000000,6.26,6.625,6.25,6.49,7291947,0
+KOS.US,D,20220812,000000,6.42,6.565,6.335,6.5,3710942,0
+KOS.US,D,20220815,000000,6.18,6.23,5.88,6.17,5477683,0
+KOS.US,D,20220816,000000,6.19,6.34,5.945,6.02,4440093,0
+KOS.US,D,20220817,000000,6,6.15,5.92,6.08,3642608,0
+KOS.US,D,20220818,000000,6.2,6.66,6.18,6.65,7224686,0
+KOS.US,D,20220819,000000,6.56,6.76,6.37,6.66,8718474,0
+KOS.US,D,20220822,000000,6.58,6.66,6.2111,6.55,9495299,0
+KOS.US,D,20220823,000000,6.73,7.115,6.68,6.82,9422004,0
+KOS.US,D,20220824,000000,6.88,6.95,6.705,6.77,7933796,0
+KOS.US,D,20220825,000000,6.89,7.245,6.8114,6.9,8826264,0
+KOS.US,D,20220826,000000,6.88,7.3,6.825,7.23,6008925,0
+KOS.US,D,20220829,000000,7.21,7.785,7.19,7.59,6440444,0
+KOS.US,D,20220830,000000,7.36,7.38,6.88,7.08,6848684,0
+KOS.US,D,20220831,000000,6.85,7.16,6.77,7.07,6988949,0
+KOS.US,D,20220901,000000,6.88,6.92,6.545,6.6,6754819,0
+KOS.US,D,20220902,000000,6.89,6.97,6.72,6.8,5819346,0
+KOS.US,D,20220906,000000,6.875,6.955,6.54,6.61,5113448,0
+KOS.US,D,20220907,000000,6.4,6.5,6.18,6.2,7354147,0
+KOS.US,D,20220908,000000,6.27,6.36,6.1,6.12,7001772,0
+KOS.US,D,20220909,000000,6.33,6.395,6.215,6.35,6558764,0
+KOS.US,D,20220912,000000,6.45,6.57,6.36,6.53,5678667,0
+KOS.US,D,20220913,000000,6.4,6.825,6.4,6.43,7286474,0
+KOS.US,D,20220914,000000,6.57,6.93,6.52,6.83,7511666,0
+KOS.US,D,20220915,000000,6.66,6.845,6.545,6.76,8568439,0
+KOS.US,D,20220916,000000,6.67,6.75,6.415,6.52,12584256,0
+KOS.US,D,20220919,000000,6.21,6.445,6.19,6.3,6420154,0
+KOS.US,D,20220920,000000,6.22,6.26,5.9289,6,8324276,0
+KOS.US,D,20220921,000000,6.08,6.195,5.86,5.87,5284082,0
+KOS.US,D,20220922,000000,6.02,6.09,5.67,5.68,5450350,0
+KOS.US,D,20220923,000000,5.31,5.39,4.9,4.92,8028669,0
+KOS.US,D,20220926,000000,4.87,4.91,4.64,4.68,7617583,0
+KOS.US,D,20220927,000000,4.81,4.965,4.685,4.87,7234033,0
+KOS.US,D,20220928,000000,4.92,5.42,4.91,5.37,11025551,0
+KOS.US,D,20220929,000000,5.23,5.375,5.125,5.35,7793107,0
+KOS.US,D,20220930,000000,5.24,5.345,5.08,5.17,5819149,0
+KOS.US,D,20221003,000000,5.53,5.77,5.47,5.58,9886500,0
+KOS.US,D,20221004,000000,5.78,5.93,5.615,5.92,9450081,0
+KOS.US,D,20221005,000000,5.88,6.18,5.745,6.11,7925647,0
+KOS.US,D,20221006,000000,6.01,6.34,6.01,6.31,6159752,0
+KOS.US,D,20221007,000000,6.3,6.41,6.055,6.13,5752771,0
+KOS.US,D,20221010,000000,6.16,6.21,5.82,5.87,4338711,0
+KOS.US,D,20221011,000000,5.66,5.91,5.44,5.77,10108122,0
+KOS.US,D,20221012,000000,5.72,5.8,5.52,5.73,5509234,0
+KOS.US,D,20221013,000000,5.6,6.1,5.585,6.08,5919130,0
+KOS.US,D,20221014,000000,5.95,6.07,5.68,5.69,5772297,0
+KOS.US,D,20221017,000000,5.87,5.975,5.78,5.87,4500155,0
+KOS.US,D,20221018,000000,5.87,5.985,5.68,5.87,6567959,0
+KOS.US,D,20221019,000000,5.86,6.3,5.8306,6.2,5364778,0
+KOS.US,D,20221020,000000,6.33,6.49,6.14,6.23,6780698,0
+KOS.US,D,20221021,000000,6.32,6.5,6.19,6.48,7318765,0
+KOS.US,D,20221024,000000,6.5,6.55,6.31,6.35,4460670,0
+KOS.US,D,20221025,000000,6.33,6.53,6.29,6.39,3937026,0
+KOS.US,D,20221026,000000,6.43,6.6,6.39,6.49,4397896,0
+KOS.US,D,20221027,000000,6.58,6.61,6.22,6.23,4787763,0
+KOS.US,D,20221028,000000,6.27,6.3,6,6.21,4980038,0
+KOS.US,D,20221031,000000,6.13,6.5599,6.09,6.49,7847457,0
+KOS.US,D,20221101,000000,6.65,6.755,6.575,6.66,4884666,0
+KOS.US,D,20221102,000000,6.58,6.785,6.47,6.51,5848775,0
+KOS.US,D,20221103,000000,6.42,6.665,6.3299,6.59,3465869,0
+KOS.US,D,20221104,000000,6.79,7.07,6.685,6.82,7353324,0
+KOS.US,D,20221107,000000,6.86,7.3988,6.81,7.32,5637095,0
+KOS.US,D,20221108,000000,7.27,7.545,7.175,7.27,6019554,0
+KOS.US,D,20221109,000000,7.08,7.1,6.47,6.48,5964151,0
+KOS.US,D,20221110,000000,6.77,6.8,6.53,6.69,4423066,0
+KOS.US,D,20221111,000000,6.74,7.11,6.74,7.09,7357844,0
+KOS.US,D,20221114,000000,7.04,7.11,6.69,6.69,5228086,0
+KOS.US,D,20221115,000000,6.705,6.96,6.69,6.95,3927251,0
+KOS.US,D,20221116,000000,6.795,6.83,6.61,6.67,4275986,0
+KOS.US,D,20221117,000000,6.53,6.7,6.45,6.6,3738117,0
+KOS.US,D,20221118,000000,6.41,6.54,6.09,6.5,5682890,0
+KOS.US,D,20221121,000000,6.27,6.44,6.06,6.43,6433155,0
+KOS.US,D,20221122,000000,6.57,6.64,6.43,6.59,3940931,0
+KOS.US,D,20221123,000000,6.415,6.52,6.325,6.41,4476068,0
+KOS.US,D,20221125,000000,6.42,6.495,6.37,6.41,1710046,0
+KOS.US,D,20221128,000000,6.06,6.35,6.03,6.19,4631265,0
+KOS.US,D,20221129,000000,6.25,6.47,6.25,6.4,4715033,0
+KOS.US,D,20221130,000000,6.45,6.69,6.405,6.65,6249268,0
+KOS.US,D,20221201,000000,6.66,6.74,6.25,6.25,4618319,0
+KOS.US,D,20221202,000000,6.21,6.47,6.2,6.42,4290754,0
+KOS.US,D,20221205,000000,6.53,6.6,5.99,6.02,4987430,0
+KOS.US,D,20221206,000000,5.96,6.105,5.73,5.84,5901336,0
+KOS.US,D,20221207,000000,5.92,6.02,5.76,5.87,4841592,0
+KOS.US,D,20221208,000000,6.09,6.115,5.7,5.75,5091492,0
+KOS.US,D,20221209,000000,5.775,5.8288,5.5,5.5,4881684,0
+KOS.US,D,20221212,000000,5.52,5.67,5.47,5.62,5924381,0
+KOS.US,D,20221213,000000,5.82,5.89,5.7,5.81,6440346,0
+KOS.US,D,20221214,000000,5.88,5.89,5.63,5.71,5849280,0
+KOS.US,D,20221215,000000,5.6,5.81,5.57,5.81,5757511,0
+KOS.US,D,20221216,000000,5.65,5.81,5.57,5.78,17230457,0
+KOS.US,D,20221219,000000,5.84,5.98,5.785,5.84,4740352,0
+KOS.US,D,20221220,000000,5.87,6.03,5.81,5.94,3083343,0
+KOS.US,D,20221221,000000,6.115,6.19,5.95,6.17,4092716,0
+KOS.US,D,20221222,000000,6.17,6.17,5.765,5.94,5037962,0
+KOS.US,D,20221223,000000,5.99,6.2,5.99,6.18,3491209,0
+KOS.US,D,20221227,000000,6.25,6.39,6.15,6.37,3506413,0
+KOS.US,D,20221228,000000,6.3,6.31,5.955,5.99,3535193,0
+KOS.US,D,20221229,000000,5.96,6.41,5.92,6.37,4316103,0
+KOS.US,D,20221230,000000,6.29,6.43,6.285,6.36,3344668,0
+KOS.US,D,20230103,000000,6.28,6.35,5.86,5.99,4832104,0
+KOS.US,D,20230104,000000,5.85,6.175,5.83,6.04,4969789,0
+KOS.US,D,20230105,000000,6.05,6.23,5.98,6.15,3761886,0
+KOS.US,D,20230106,000000,6.29,6.31,6.13,6.2,5446336,0
+KOS.US,D,20230109,000000,6.39,6.6,6.325,6.53,7591188,0
+KOS.US,D,20230110,000000,6.55,6.79,6.42,6.79,5349468,0
+KOS.US,D,20230111,000000,6.84,7.01,6.83,6.92,6889401,0
+KOS.US,D,20230112,000000,7.04,7.2,6.975,7.1,5398710,0
+KOS.US,D,20230113,000000,7.19,7.66,7.17,7.62,9583364,0
+KOS.US,D,20230117,000000,7.67,7.78,7.52,7.62,6647167,0
+KOS.US,D,20230118,000000,7.695,8.11,7.65,7.67,10305141,0
+KOS.US,D,20230119,000000,7.7,7.88,7.66,7.88,7756242,0
+KOS.US,D,20230120,000000,7.91,7.94,7.75,7.93,4465101,0
+KOS.US,D,20230123,000000,8,8.09,7.82,7.84,4742923,0
+KOS.US,D,20230124,000000,7.8,8.17,7.6705,7.83,3024947,0
+KOS.US,D,20230125,000000,7.87,7.89,7.61,7.82,3426494,0
+KOS.US,D,20230126,000000,7.92,8.16,7.78,8.15,6040956,0
+KOS.US,D,20230127,000000,8.165,8.305,8,8.12,10313365,0
+KOS.US,D,20230130,000000,7.955,8.155,7.84,7.92,10100384,0
+KOS.US,D,20230131,000000,7.895,7.97,7.825,7.91,12777227,0
+KOS.US,D,20230201,000000,7.86,7.95,7.5501,7.78,11307340,0
+KOS.US,D,20230202,000000,7.8,7.8,7.27,7.34,6839869,0
+KOS.US,D,20230203,000000,7.34,7.67,7.33,7.42,6701860,0
+KOS.US,D,20230206,000000,7.4,7.4,6.97,7.16,7134360,0
+KOS.US,D,20230207,000000,7.2,7.49,7.07,7.49,8060390,0
+KOS.US,D,20230208,000000,7.55,7.7,7.45,7.6,4548364,0
+KOS.US,D,20230209,000000,7.63,7.79,7.57,7.58,5062702,0
+KOS.US,D,20230210,000000,7.72,8.235,7.72,8.2,9183565,0
+KOS.US,D,20230213,000000,8.1,8.15,7.9199,8.04,5683378,0
+KOS.US,D,20230214,000000,7.9,8.175,7.84,8.07,5085928,0
+KOS.US,D,20230215,000000,7.945,7.96,7.73,7.92,7014848,0
+KOS.US,D,20230216,000000,7.86,7.95,7.695,7.7,4860582,0
+KOS.US,D,20230217,000000,7.56,7.57,7.31,7.5,7433047,0
+KOS.US,D,20230221,000000,7.41,7.57,7.375,7.49,6770298,0
+KOS.US,D,20230222,000000,7.43,7.56,7.285,7.37,4942509,0
+KOS.US,D,20230223,000000,7.55,7.62,7.38,7.5,4261983,0
+KOS.US,D,20230224,000000,7.415,7.57,7.3,7.56,6233077,0
+KOS.US,D,20230227,000000,7.68,8.55,7.61,8.55,12891345,0
+KOS.US,D,20230228,000000,8.44,8.49,7.865,7.87,9460866,0
+KOS.US,D,20230301,000000,7.86,7.95,7.68,7.72,5077413,0
+KOS.US,D,20230302,000000,7.63,7.7,7.465,7.6,3762030,0
+KOS.US,D,20230303,000000,7.44,8.05,7.38,8.03,5978689,0
+KOS.US,D,20230306,000000,7.93,7.96,7.69,7.8,4448186,0
+KOS.US,D,20230307,000000,7.81,7.81,7.505,7.53,5647766,0
+KOS.US,D,20230308,000000,7.505,7.8,7.4319,7.54,5205197,0
+KOS.US,D,20230309,000000,7.61,7.65,7.06,7.12,5980068,0
+KOS.US,D,20230310,000000,7.09,7.44,6.96,6.99,5830491,0
+KOS.US,D,20230313,000000,6.695,7.11,6.58,6.85,7310828,0
+KOS.US,D,20230314,000000,6.945,7.28,6.735,6.87,5935759,0
+KOS.US,D,20230315,000000,6.53,6.53,5.94,6.21,8068343,0
+KOS.US,D,20230316,000000,6,6.415,5.95,6.37,5570888,0
+KOS.US,D,20230317,000000,6.31,6.41,6.02,6.2,17529737,0
+KOS.US,D,20230320,000000,6.23,6.47,6.23,6.39,5579022,0
+KOS.US,D,20230321,000000,6.6,6.97,6.6,6.88,7397875,0
+KOS.US,D,20230322,000000,6.84,6.95,6.57,6.58,7687920,0
+KOS.US,D,20230323,000000,6.65,6.885,6.47,6.55,5816305,0
+KOS.US,D,20230324,000000,6.36,6.56,6.29,6.51,4269076,0
+KOS.US,D,20230327,000000,6.63,6.93,6.47,6.9,5576148,0
+KOS.US,D,20230328,000000,6.86,7.33,6.85,7.24,9277138,0
+KOS.US,D,20230329,000000,7.35,7.4,7.18,7.29,5049530,0
+KOS.US,D,20230330,000000,7.43,7.43,7.225,7.35,4988129,0
+KOS.US,D,20230331,000000,7.34,7.54,7.31,7.44,5822083,0
+KOS.US,D,20230403,000000,7.935,8.115,7.755,7.91,6816408,0
+KOS.US,D,20230404,000000,7.91,7.95,7.64,7.78,2735990,0
+KOS.US,D,20230405,000000,7.71,7.875,7.64,7.82,3895650,0
+KOS.US,D,20230406,000000,7.75,7.8,7.6,7.61,3419508,0
+KOS.US,D,20230410,000000,7.675,7.915,7.675,7.79,4962722,0
+KOS.US,D,20230411,000000,7.85,7.85,7.67,7.75,4192451,0
+KOS.US,D,20230412,000000,7.76,7.76,7.57,7.58,3687424,0
+KOS.US,D,20230413,000000,7.645,7.85,7.56,7.73,3479527,0
+KOS.US,D,20230414,000000,7.8,7.85,7.44,7.56,5952053,0
+KOS.US,D,20230417,000000,7.62,7.7,7.5,7.56,3297502,0
+KOS.US,D,20230418,000000,7.53,7.585,7.395,7.47,2857461,0
+KOS.US,D,20230419,000000,7.31,7.31,7.08,7.24,4538325,0
+KOS.US,D,20230420,000000,7.1,7.15,6.91,7.04,4198525,0
+KOS.US,D,20230421,000000,7.03,7.1,6.88,6.91,3540149,0
+KOS.US,D,20230424,000000,6.9,6.9461,6.8,6.84,4905743,0
+KOS.US,D,20230425,000000,6.74,6.74,6.31,6.33,5451789,0
+KOS.US,D,20230426,000000,6.33,6.3952,6.07,6.14,4504681,0
+KOS.US,D,20230427,000000,6.13,6.295,6.08,6.13,4037903,0
+KOS.US,D,20230428,000000,6.07,6.46,6.045,6.4,6152490,0
+KOS.US,D,20230501,000000,6.24,6.4786,6.2,6.39,3428486,0
+KOS.US,D,20230502,000000,6.23,6.23,5.89,6.03,6184715,0
+KOS.US,D,20230503,000000,5.935,6.13,5.91,5.96,4423892,0
+KOS.US,D,20230504,000000,6.06,6.17,5.93,6.07,5276169,0
+KOS.US,D,20230505,000000,6.35,6.47,6.25,6.39,4984165,0
+KOS.US,D,20230508,000000,6.545,6.61,6.32,6.34,6171336,0
+KOS.US,D,20230509,000000,6.01,6.43,5.82,6.34,12011639,0
+KOS.US,D,20230510,000000,6.35,6.35,6.1,6.24,6333681,0
+KOS.US,D,20230511,000000,6.13,6.225,5.95,6.02,4565893,0
+KOS.US,D,20230512,000000,6.11,6.135,5.93,6.06,3750232,0
+KOS.US,D,20230515,000000,6.07,6.25,6.04,6.15,3950012,0
+KOS.US,D,20230516,000000,6.05,6.17,6,6.01,4648971,0
+KOS.US,D,20230517,000000,6.1,6.27,6.005,6.24,4642534,0
+KOS.US,D,20230518,000000,6.21,6.3,6.035,6.28,4061446,0
+KOS.US,D,20230519,000000,6.4,6.415,6.27,6.34,3406508,0
+KOS.US,D,20230522,000000,6.375,6.71,6.34,6.56,4211836,0
+KOS.US,D,20230523,000000,6.58,6.64,6.48,6.61,4759132,0
+KOS.US,D,20230524,000000,6.61,6.64,6.425,6.51,3266907,0
+KOS.US,D,20230525,000000,6.35,6.37,6.15,6.25,3345571,0
+KOS.US,D,20230526,000000,6.36,6.3799,6.18,6.32,2574214,0
+KOS.US,D,20230530,000000,6.2,6.21,5.99,6.07,5198866,0
+KOS.US,D,20230531,000000,5.95,6.075,5.92,5.96,4793125,0
+KOS.US,D,20230601,000000,6,6.245,5.91,6.19,3721983,0
+KOS.US,D,20230602,000000,6.33,6.6388,6.27,6.59,6446510,0
+KOS.US,D,20230605,000000,6.76,6.79,6.405,6.49,5989994,0
+KOS.US,D,20230606,000000,6.32,6.62,6.32,6.59,3352548,0
+KOS.US,D,20230607,000000,6.65,6.81,6.645,6.8,3993324,0
+KOS.US,D,20230608,000000,6.79,6.845,6.6,6.81,4490973,0
+KOS.US,D,20230609,000000,6.79,6.82,6.64,6.71,3356852,0
+KOS.US,D,20230612,000000,6.53,6.585,6.3,6.38,4545683,0
+KOS.US,D,20230613,000000,6.5,6.65,6.42,6.44,4070389,0
+KOS.US,D,20230614,000000,6.51,6.53,5.96,6.1,12665548,0
+KOS.US,D,20230615,000000,6.09,6.3,6.0716,6.26,4091113,0
+KOS.US,D,20230616,000000,6.36,6.36,6.12,6.21,6147651,0
+KOS.US,D,20230620,000000,6.09,6.14,5.95,6.05,6302066,0
+KOS.US,D,20230621,000000,6.02,6.14,5.99,6.01,6921439,0
+KOS.US,D,20230622,000000,5.91,5.92,5.735,5.79,7874473,0
+KOS.US,D,20230623,000000,5.67,5.69,5.425,5.47,13869622,0
+KOS.US,D,20230626,000000,5.45,5.6,5.37,5.52,7132481,0
+KOS.US,D,20230627,000000,5.49,5.5104,5.35,5.42,4854042,0
+KOS.US,D,20230628,000000,5.42,5.53,5.28,5.48,6319595,0
+KOS.US,D,20230629,000000,5.5,5.78,5.5,5.77,4667061,0
+KOS.US,D,20230630,000000,5.87,6,5.765,5.99,7699504,0
+KOS.US,D,20230703,000000,5.99,6.07,5.94,6.04,2898705,0
+KOS.US,D,20230705,000000,6.06,6.1,5.95,6,5025717,0
+KOS.US,D,20230706,000000,5.89,5.97,5.69,5.94,7036602,0
+KOS.US,D,20230707,000000,5.87,6.4,5.87,6.31,6071302,0
+KOS.US,D,20230710,000000,6.25,6.36,6.19,6.34,4412852,0
+KOS.US,D,20230711,000000,6.42,6.54,6.355,6.47,4762502,0
+KOS.US,D,20230712,000000,6.6,6.64,6.485,6.52,3814759,0
+KOS.US,D,20230713,000000,6.52,6.79,6.51,6.63,3632462,0
+KOS.US,D,20230714,000000,6.59,6.6,6.21,6.27,6988702,0
+KOS.US,D,20230717,000000,6.25,6.32,6.23,6.27,2855901,0
+KOS.US,D,20230718,000000,6.22,6.63,6.22,6.47,5248914,0
+KOS.US,D,20230719,000000,6.43,6.565,6.415,6.49,3334201,0
+KOS.US,D,20230720,000000,6.6,6.7589,6.55,6.67,4407883,0
+KOS.US,D,20230721,000000,6.72,6.77,6.58,6.66,4031244,0
+KOS.US,D,20230724,000000,6.73,6.87,6.645,6.8,3215673,0
+KOS.US,D,20230725,000000,6.77,6.95,6.735,6.91,3469322,0
+KOS.US,D,20230726,000000,6.79,7.06,6.77,7.01,3258056,0
+KOS.US,D,20230727,000000,7.11,7.135,6.77,6.83,7135212,0
+KOS.US,D,20230728,000000,6.91,7.05,6.83,7,5673891,0
+KOS.US,D,20230731,000000,7.06,7.13,6.98,7.1,4177711,0
+KOS.US,D,20230801,000000,6.98,7.21,6.925,7.17,6757245,0
+KOS.US,D,20230802,000000,7.06,7.2,6.935,7.08,4868251,0
+KOS.US,D,20230803,000000,7.16,7.425,7.115,7.21,7447280,0
+KOS.US,D,20230804,000000,7.29,7.34,7.185,7.31,6890837,0
+KOS.US,D,20230807,000000,6.69,7.33,6.38,7.33,10778614,0
+KOS.US,D,20230808,000000,7.15,7.275,6.94,7.25,6237806,0
+KOS.US,D,20230809,000000,7.38,7.5775,7.24,7.44,8345371,0
+KOS.US,D,20230810,000000,7.43,7.55,7.295,7.39,5134298,0
+KOS.US,D,20230811,000000,7.36,7.49,7.265,7.47,4349790,0
+KOS.US,D,20230814,000000,7.38,7.41,7.27,7.37,3785145,0
+KOS.US,D,20230815,000000,7.32,7.375,7.19,7.29,3551134,0
+KOS.US,D,20230816,000000,7.29,7.395,7.15,7.15,3375149,0
+KOS.US,D,20230817,000000,7.27,7.38,7.225,7.31,3492390,0
+KOS.US,D,20230818,000000,7.19,7.45,7.1383,7.42,3517940,0
+KOS.US,D,20230821,000000,7.51,7.52,7.28,7.3,2362511,0
+KOS.US,D,20230822,000000,7.35,7.43,7.24,7.26,2276441,0
+KOS.US,D,20230823,000000,7.17,7.17,6.92,6.96,5643257,0
+KOS.US,D,20230824,000000,6.84,7.005,6.83,6.84,3478540,0
+KOS.US,D,20230825,000000,6.9,7.06,6.83,7.02,3736564,0
+KOS.US,D,20230828,000000,7.06,7.21,7.03,7.19,2430725,0
+KOS.US,D,20230829,000000,7.21,7.38,7.065,7.36,3892753,0
+KOS.US,D,20230830,000000,7.36,7.43,7.31,7.33,2068004,0
+KOS.US,D,20230831,000000,7.41,7.41,7.25,7.28,3137904,0
+KOS.US,D,20230901,000000,7.42,7.6,7.345,7.54,3934776,0
+KOS.US,D,20230905,000000,7.58,7.66,7.44,7.46,3443836,0
+KOS.US,D,20230906,000000,7.44,7.54,7.37,7.5,3522027,0
+KOS.US,D,20230907,000000,7.45,7.5198,7.31,7.44,4474647,0
+KOS.US,D,20230908,000000,7.5,7.515,7.365,7.41,4149292,0
+KOS.US,D,20230911,000000,7.49,7.53,7.11,7.15,3273519,0
+KOS.US,D,20230912,000000,7.27,7.4499,7.215,7.35,4981851,0
+KOS.US,D,20230913,000000,7.35,7.39,7.165,7.22,3351676,0
+KOS.US,D,20230914,000000,7.34,7.43,7.25,7.29,3862011,0
+KOS.US,D,20230915,000000,7.2,7.3,7.14,7.18,5976460,0
+KOS.US,D,20230918,000000,7.22,7.23,7.1,7.21,3224345,0
+KOS.US,D,20230919,000000,7.3,7.375,7.06,7.14,4547844,0
+KOS.US,D,20230920,000000,7.1,7.2762,7.06,7.1,3902552,0
+KOS.US,D,20230921,000000,7.1,7.13,6.915,7.05,4601622,0
+KOS.US,D,20230922,000000,7.13,7.25,7.06,7.13,7059020,0
+KOS.US,D,20230925,000000,7.08,7.47,7.07,7.46,4077881,0
+KOS.US,D,20230926,000000,7.37,7.8093,7.3516,7.7,9752083,0
+KOS.US,D,20230927,000000,7.96,8.28,7.895,8.2,11042801,0
+KOS.US,D,20230928,000000,8.16,8.28,8.08,8.21,5643087,0
+KOS.US,D,20230929,000000,8.22,8.25,8.04,8.18,6813263,0
+KOS.US,D,20231002,000000,8.23,8.23,7.57,7.64,7541395,0
+KOS.US,D,20231003,000000,7.61,7.76,7.55,7.7,3900803,0
+KOS.US,D,20231004,000000,7.56,7.61,6.97,7.04,6076045,0
+KOS.US,D,20231005,000000,6.94,7.17,6.92,7.09,4497033,0
+KOS.US,D,20231006,000000,7.13,7.24,6.98,7.21,4182074,0
+KOS.US,D,20231009,000000,7.42,7.75,7.42,7.63,5164789,0
+KOS.US,D,20231010,000000,7.63,7.66,7.46,7.48,4736763,0
+KOS.US,D,20231011,000000,7.44,7.65,7.35,7.59,4054257,0
+KOS.US,D,20231012,000000,7.63,7.7284,7.5,7.6,4473019,0
+KOS.US,D,20231013,000000,7.81,7.82,7.585,7.71,5094101,0
+KOS.US,D,20231016,000000,7.76,7.8,7.6,7.74,4017817,0
+KOS.US,D,20231017,000000,7.58,7.79,7.46,7.48,6412004,0
+KOS.US,D,20231018,000000,7.5,7.805,7.45,7.66,7722738,0
+KOS.US,D,20231019,000000,7.59,7.66,7.43,7.45,6158465,0
+KOS.US,D,20231020,000000,7.42,7.5494,7.245,7.26,3913009,0
+KOS.US,D,20231023,000000,7.15,7.32,7.05,7.19,4795708,0
+KOS.US,D,20231024,000000,7.25,7.28,7.07,7.18,3763720,0
+KOS.US,D,20231025,000000,7.19,7.44,7.16,7.32,4578356,0
+KOS.US,D,20231026,000000,7.23,7.51,7.15,7.35,5684276,0
+KOS.US,D,20231027,000000,7.42,7.435,7.145,7.35,3433593,0
+KOS.US,D,20231030,000000,7.42,7.51,7.14,7.28,4495172,0
+KOS.US,D,20231031,000000,7.3,7.33,7.125,7.24,3075002,0
+KOS.US,D,20231101,000000,7.26,7.38,7.13,7.3,3364955,0
+KOS.US,D,20231102,000000,7.34,7.63,7.26,7.62,3735843,0
+KOS.US,D,20231103,000000,7.67,7.685,7.42,7.56,6384083,0
+KOS.US,D,20231106,000000,7.55,7.55,6.93,7.06,10607613,0
+KOS.US,D,20231107,000000,6.87,6.97,6.67,6.7,7057485,0
+KOS.US,D,20231108,000000,6.65,6.7694,6.525,6.57,4567197,0
+KOS.US,D,20231109,000000,6.62,7.01,6.62,6.95,8527561,0
+KOS.US,D,20231110,000000,7.04,7.0662,6.9,6.99,5612110,0
+KOS.US,D,20231113,000000,6.99,7.04,6.81,6.93,3902713,0
+KOS.US,D,20231114,000000,7.03,7.14,6.95,7.08,3306145,0
+KOS.US,D,20231115,000000,7.01,7.195,6.955,6.97,2529551,0
+KOS.US,D,20231116,000000,6.84,6.86,6.6,6.81,4785335,0
+KOS.US,D,20231117,000000,6.9,7.02,6.84,6.94,4398673,0
+KOS.US,D,20231120,000000,7.14,7.2,6.98,7.01,4501255,0
+KOS.US,D,20231121,000000,6.92,6.98,6.73,6.77,3131125,0
+KOS.US,D,20231122,000000,6.59,6.78,6.52,6.78,3628144,0
+KOS.US,D,20231124,000000,6.78,6.96,6.78,6.87,1478675,0
+KOS.US,D,20231127,000000,6.81,6.875,6.74,6.85,2218449,0
+KOS.US,D,20231128,000000,6.87,6.9,6.72,6.77,2337587,0
+KOS.US,D,20231129,000000,6.83,6.91,6.76,6.8,2295198,0
+KOS.US,D,20231130,000000,6.87,7.01,6.72,6.79,4113214,0
+KOS.US,D,20231201,000000,6.76,6.87,6.695,6.73,3889452,0
+KOS.US,D,20231204,000000,6.7,6.71,6.52,6.63,3126926,0
+KOS.US,D,20231205,000000,6.6,6.65,6.24,6.25,4832542,0
+KOS.US,D,20231206,000000,6.17,6.265,6.07,6.09,6076541,0
+KOS.US,D,20231207,000000,6.17,6.25,6.1003,6.22,2706727,0
+KOS.US,D,20231208,000000,6.29,6.4,6.29,6.34,3574402,0
+KOS.US,D,20231211,000000,6.31,6.45,6.265,6.32,3818254,0
+KOS.US,D,20231212,000000,6.22,6.25,5.98,6.17,4944171,0
+KOS.US,D,20231213,000000,6.2,6.39,6.115,6.36,5168047,0
+KOS.US,D,20231214,000000,6.56,6.76,6.49,6.64,5704415,0
+KOS.US,D,20231215,000000,6.71,6.715,6.455,6.54,8144773,0
+KOS.US,D,20231218,000000,6.67,6.9,6.61,6.64,5709245,0
+KOS.US,D,20231219,000000,6.67,6.75,6.615,6.72,4890884,0
+KOS.US,D,20231220,000000,6.78,6.83,6.66,6.67,3767122,0
+KOS.US,D,20231221,000000,6.69,6.795,6.655,6.78,2461320,0
+KOS.US,D,20231222,000000,6.88,6.94,6.795,6.87,2840931,0
+KOS.US,D,20231226,000000,6.99,7.07,6.935,7.04,2169730,0
+KOS.US,D,20231227,000000,7.03,7.065,6.93,6.98,2649765,0
+KOS.US,D,20231228,000000,6.93,6.985,6.78,6.79,2204381,0
+KOS.US,D,20231229,000000,6.81,6.85,6.68,6.71,2687700,0
+KOS.US,D,20240102,000000,6.76,6.85,6.7,6.73,2253777,0
+KOS.US,D,20240103,000000,6.73,6.93,6.67,6.87,2710511,0
+KOS.US,D,20240104,000000,6.85,6.88,6.61,6.73,6056360,0
+KOS.US,D,20240105,000000,6.8,6.87,6.74,6.83,4460021,0
+KOS.US,D,20240108,000000,6.63,6.78,6.515,6.77,3968714,0
+KOS.US,D,20240109,000000,6.73,6.755,6.525,6.63,5498199,0
+KOS.US,D,20240110,000000,6.63,6.63,6.42,6.5,6167209,0
+KOS.US,D,20240111,000000,6.56,6.62,6.495,6.54,5726343,0
+KOS.US,D,20240112,000000,6.67,6.79,6.5,6.5,4592084,0
+KOS.US,D,20240116,000000,6.45,6.525,6.4,6.42,5748131,0
+KOS.US,D,20240117,000000,6.32,6.405,6.195,6.25,5524577,0
+KOS.US,D,20240118,000000,6.3,6.4,6.26,6.39,4180035,0
+KOS.US,D,20240119,000000,6.37,6.38,6.2625,6.36,3292565,0
+KOS.US,D,20240122,000000,6.35,6.35,6.13,6.25,6229890,0
+KOS.US,D,20240123,000000,6.25,6.3,6.17,6.25,4286461,0
+KOS.US,D,20240124,000000,6.34,6.34,6.16,6.27,4318524,0
+KOS.US,D,20240125,000000,6.33,6.33,6.13,6.28,5677448,0
+KOS.US,D,20240126,000000,6.29,6.33,6.2,6.28,3928088,0
+KOS.US,D,20240129,000000,6.31,6.31,6.06,6.24,5849074,0
+KOS.US,D,20240130,000000,6.13,6.37,6.09,6.36,3500618,0
+KOS.US,D,20240131,000000,6.34,6.388,6.05,6.06,4379733,0
+KOS.US,D,20240201,000000,6.15,6.23,5.925,5.96,5985490,0
+KOS.US,D,20240202,000000,5.9,5.93,5.74,5.79,6374411,0
+KOS.US,D,20240205,000000,5.7,5.7,5.38,5.43,11666054,0
+KOS.US,D,20240206,000000,5.45,5.8,5.41,5.64,8428027,0
+KOS.US,D,20240207,000000,5.65,5.7,5.595,5.67,4461550,0
+KOS.US,D,20240208,000000,5.64,5.81,5.62,5.77,3663619,0
+KOS.US,D,20240209,000000,5.74,5.765,5.36,5.42,16017234,0
+KOS.US,D,20240212,000000,5.49,5.88,5.49,5.78,10174783,0
+KOS.US,D,20240213,000000,5.7,5.7442,5.48,5.54,8020761,0
+KOS.US,D,20240214,000000,5.57,5.66,5.545,5.62,2698256,0
+KOS.US,D,20240215,000000,5.66,6.05,5.66,6,5534993,0
+KOS.US,D,20240216,000000,5.99,6.03,5.9,5.96,3550606,0
+KOS.US,D,20240220,000000,5.89,5.95,5.725,5.75,5392719,0
+KOS.US,D,20240221,000000,5.81,5.99,5.77,5.95,5634957,0
+KOS.US,D,20240222,000000,5.87,5.955,5.84,5.93,4360900,0
+KOS.US,D,20240223,000000,5.82,5.97,5.735,5.96,4827473,0
+KOS.US,D,20240226,000000,5.79,5.86,5.535,5.76,7216040,0
+KOS.US,D,20240227,000000,5.82,6.035,5.76,5.96,5745302,0
+KOS.US,D,20240228,000000,5.95,6.12,5.88,6.04,8128593,0
+KOS.US,D,20240229,000000,6.1,6.19,6.075,6.14,9342658,0
+KOS.US,D,20240301,000000,6.23,6.365,6.185,6.25,5879609,0
+KOS.US,D,20240304,000000,6.26,6.33,6,6.01,3712715,0
+KOS.US,D,20240305,000000,5.26,5.77,5.23,5.4,34410470,0
+KOS.US,D,20240306,000000,5.46,5.7,5.35,5.59,35273910,0
+KOS.US,D,20240307,000000,5.605,5.675,5.445,5.47,13950407,0
+KOS.US,D,20240308,000000,5.46,5.57,5.38,5.52,7773124,0
+KOS.US,D,20240311,000000,5.47,5.57,5.4204,5.54,4543970,0
+KOS.US,D,20240312,000000,5.53,5.54,5.43,5.45,5087974,0
+KOS.US,D,20240313,000000,5.48,5.69,5.48,5.55,5113601,0
+KOS.US,D,20240314,000000,5.58,5.84,5.53,5.81,9080633,0
+KOS.US,D,20240315,000000,5.78,5.875,5.68,5.7,11074697,0
+KOS.US,D,20240318,000000,5.74,5.83,5.6,5.77,7624290,0
+KOS.US,D,20240319,000000,5.76,6,5.7,6,9987753,0
+KOS.US,D,20240320,000000,5.93,6.05,5.9,6.05,10016079,0
+KOS.US,D,20240321,000000,6.03,6.07,5.86,5.88,8942084,0
+KOS.US,D,20240322,000000,5.87,5.91,5.73,5.81,6083099,0
+KOS.US,D,20240325,000000,5.87,6.01,5.87,5.94,4979199,0
+KOS.US,D,20240326,000000,5.97,6.009,5.6,5.66,11197979,0
+KOS.US,D,20240327,000000,5.61,5.96,5.58,5.89,9139216,0
+KOS.US,D,20240328,000000,6,6.05,5.88,5.96,8117752,0
+KOS.US,D,20240401,000000,6,6,5.7835,5.86,7359616,0
+KOS.US,D,20240402,000000,5.91,5.93,5.77,5.88,4641172,0
+KOS.US,D,20240403,000000,5.88,5.93,5.55,5.81,14434411,0
+KOS.US,D,20240404,000000,5.82,6,5.71,5.98,8147565,0
+KOS.US,D,20240405,000000,6,6.02,5.86,5.87,6614487,0
+KOS.US,D,20240408,000000,5.93,6.17,5.9,5.91,15131061,0
+KOS.US,D,20240409,000000,5.95,6.24,5.9,6.22,19826598,0
+KOS.US,D,20240410,000000,6.08,6.33,6.04,6.32,9928971,0
+KOS.US,D,20240411,000000,6.36,6.41,6.18,6.33,7317646,0
+KOS.US,D,20240412,000000,6.4,6.58,6.13,6.2,6579761,0
+KOS.US,D,20240415,000000,6.18,6.245,5.99,6.05,6684848,0
+KOS.US,D,20240416,000000,5.99,6.14,5.89,6.09,8193635,0
+KOS.US,D,20240417,000000,6.07,6.185,6.009,6.06,3926695,0
+KOS.US,D,20240418,000000,6.09,6.23,6.02,6.06,4968575,0
+KOS.US,D,20240419,000000,6.03,6.135,5.98,5.98,3586461,0
+KOS.US,D,20240422,000000,5.94,5.995,5.84,5.87,4201210,0
+KOS.US,D,20240423,000000,5.86,5.92,5.81,5.83,3823900,0
+KOS.US,D,20240424,000000,5.82,5.98,5.75,5.95,3982289,0
+KOS.US,D,20240425,000000,5.95,5.97,5.77,5.83,3725411,0
+KOS.US,D,20240426,000000,5.82,5.91,5.78,5.88,2100759,0
+KOS.US,D,20240429,000000,5.86,5.97,5.85,5.91,3860060,0
+KOS.US,D,20240430,000000,5.85,5.87,5.655,5.67,6878827,0
+KOS.US,D,20240501,000000,5.7,5.77,5.535,5.59,6420213,0
+KOS.US,D,20240502,000000,5.67,5.74,5.575,5.72,3874425,0
+KOS.US,D,20240503,000000,5.74,5.86,5.71,5.81,7809123,0
+KOS.US,D,20240506,000000,5.86,5.985,5.825,5.87,5949147,0
+KOS.US,D,20240507,000000,5.96,6.1,5.76,5.99,13732436,0
+KOS.US,D,20240508,000000,5.85,6.02,5.84,6.01,5050905,0
+KOS.US,D,20240509,000000,6.05,6.27,6.045,6.17,20814982,0
+KOS.US,D,20240510,000000,6.22,6.255,6.01,6.09,6478766,0
+KOS.US,D,20240513,000000,6.14,6.155,6,6.01,5888778,0
+KOS.US,D,20240514,000000,6.06,6.11,6,6.1,3469254,0
+KOS.US,D,20240515,000000,6.09,6.13,5.92,6.02,7446627,0
+KOS.US,D,20240516,000000,6.05,6.095,5.88,5.89,7127766,0
+KOS.US,D,20240517,000000,5.91,5.95,5.835,5.91,7173503,0
+KOS.US,D,20240520,000000,6.02,6.325,5.985,6.27,14754738,0
+KOS.US,D,20240521,000000,6.25,6.33,6.185,6.19,4793225,0
+KOS.US,D,20240522,000000,6.13,6.15,5.85,5.91,7342192,0
+KOS.US,D,20240523,000000,5.98,6.03,5.74,5.76,5371555,0
+KOS.US,D,20240524,000000,5.8,5.86,5.745,5.8,4426588,0
+KOS.US,D,20240528,000000,5.9,6.12,5.88,6.07,6239718,0
+KOS.US,D,20240529,000000,6.03,6.04,5.9,5.93,3168753,0
+KOS.US,D,20240530,000000,5.94,6.08,5.93,6.06,2471500,0
+KOS.US,D,20240531,000000,6.08,6.22,6.05,6.1,4266293,0
+KOS.US,D,20240603,000000,6.15,6.15,5.85,5.86,3268094,0
+KOS.US,D,20240604,000000,5.8,5.83,5.655,5.74,7560721,0
+KOS.US,D,20240605,000000,5.78,5.83,5.695,5.73,4570697,0
+KOS.US,D,20240606,000000,5.72,5.77,5.6,5.63,6046578,0
+KOS.US,D,20240607,000000,5.59,5.62,5.51,5.52,3266366,0
+KOS.US,D,20240610,000000,5.57,5.71,5.56,5.69,5434339,0
+KOS.US,D,20240611,000000,5.65,5.67,5.57,5.66,3635071,0
+KOS.US,D,20240612,000000,5.74,5.8,5.67,5.68,3663145,0
+KOS.US,D,20240613,000000,5.63,5.675,5.39,5.4,10786270,0
+KOS.US,D,20240614,000000,5.36,5.4,5.07,5.21,10638210,0
+KOS.US,D,20240617,000000,5.22,5.34,5.1642,5.25,6713568,0
+KOS.US,D,20240618,000000,5.27,5.355,5.24,5.27,3720121,0
+KOS.US,D,20240620,000000,5.27,5.325,5.21,5.29,4007994,0
+KOS.US,D,20240621,000000,5.3,5.335,5.24,5.28,6294435,0
+KOS.US,D,20240624,000000,5.3,5.575,5.3,5.48,4404693,0
+KOS.US,D,20240625,000000,5.44,5.46,5.37,5.4,3698597,0
+KOS.US,D,20240626,000000,5.36,5.45,5.35,5.43,3732663,0
+KOS.US,D,20240627,000000,5.51,5.56,5.41,5.54,4400157,0
+KOS.US,D,20240628,000000,5.61,5.64,5.52,5.54,8362115,0
+KOS.US,D,20240701,000000,5.57,5.61,5.49,5.57,3761708,0
+KOS.US,D,20240702,000000,5.64,5.665,5.55,5.57,2648994,0
+KOS.US,D,20240703,000000,5.65,5.84,5.61,5.84,3423936,0
+KOS.US,D,20240705,000000,5.72,5.7603,5.44,5.46,5364766,0
+KOS.US,D,20240708,000000,5.5,5.51,5.405,5.47,3259617,0
+KOS.US,D,20240709,000000,5.43,5.54,5.35,5.46,4048442,0
+KOS.US,D,20240710,000000,5.48,5.56,5.45,5.56,2759214,0
+KOS.US,D,20240711,000000,5.61,5.73,5.545,5.67,3806356,0
+KOS.US,D,20240712,000000,5.74,5.78,5.61,5.67,2545044,0
+KOS.US,D,20240715,000000,5.71,5.81,5.62,5.74,3465547,0
+KOS.US,D,20240716,000000,5.72,5.85,5.655,5.82,4439133,0
+KOS.US,D,20240717,000000,5.78,5.965,5.7,5.74,6187511,0
+KOS.US,D,20240718,000000,5.73,5.78,5.68,5.71,2830657,0
+KOS.US,D,20240719,000000,5.64,5.69,5.54,5.6,4366757,0
+KOS.US,D,20240722,000000,5.59,5.655,5.515,5.63,3171313,0
+KOS.US,D,20240723,000000,5.56,5.66,5.49,5.55,8712116,0
+KOS.US,D,20240724,000000,5.59,5.65,5.325,5.34,5206153,0
+KOS.US,D,20240725,000000,5.34,5.51,5.3011,5.49,3850657,0
+KOS.US,D,20240726,000000,5.53,5.55,5.385,5.46,4154513,0
+KOS.US,D,20240729,000000,5.48,5.51,5.22,5.3,5116407,0
+KOS.US,D,20240730,000000,5.3,5.53,5.295,5.46,6346956,0
+KOS.US,D,20240731,000000,5.54,5.66,5.53,5.53,6988058,0
+KOS.US,D,20240801,000000,5.51,5.6,5.2,5.28,7790416,0
+KOS.US,D,20240802,000000,5.2,5.23,4.87,4.89,10103734,0
+KOS.US,D,20240805,000000,4.7,4.885,4.43,4.67,13254118,0
+KOS.US,D,20240806,000000,4.7,4.71,4.53,4.58,8241073,0
+KOS.US,D,20240807,000000,4.68,4.73,4.5411,4.6,6385676,0
+KOS.US,D,20240808,000000,4.67,4.88,4.67,4.8,5306719,0
+KOS.US,D,20240809,000000,4.79,4.82,4.72,4.78,8583764,0
+KOS.US,D,20240812,000000,4.81,4.94,4.81,4.88,6355510,0
+KOS.US,D,20240813,000000,4.86,4.945,4.835,4.92,6804942,0
+KOS.US,D,20240814,000000,4.93,4.9489,4.81,4.91,4214387,0
+KOS.US,D,20240815,000000,4.97,5.075,4.9,5,3924005,0
+KOS.US,D,20240816,000000,4.91,4.98,4.82,4.86,4471469,0
+KOS.US,D,20240819,000000,4.89,5.01,4.86,4.91,8261092,0
+KOS.US,D,20240820,000000,4.88,4.89,4.68,4.75,9704578,0
+KOS.US,D,20240821,000000,4.79,4.81,4.66,4.73,6141803,0
+KOS.US,D,20240822,000000,4.75,4.79,4.65,4.66,3807568,0
+KOS.US,D,20240823,000000,4.72,4.8888,4.7,4.82,4122188,0
+KOS.US,D,20240826,000000,5,5.06,4.9,4.92,6654838,0
+KOS.US,D,20240827,000000,4.975,5.02,4.905,4.94,6103781,0
+KOS.US,D,20240828,000000,4.89,4.91,4.78,4.79,3241025,0
+KOS.US,D,20240829,000000,4.85,5.08,4.85,5.03,4749753,0
+KOS.US,D,20240830,000000,4.98,4.985,4.83,4.87,4757869,0
+KOS.US,D,20240903,000000,4.8,4.81,4.5,4.52,5778678,0
+KOS.US,D,20240904,000000,4.52,4.57,4.35,4.36,7469105,0
+KOS.US,D,20240905,000000,4.4,4.44,4.31,4.37,5954411,0
+KOS.US,D,20240906,000000,4.36,4.4301,4.15,4.16,6350794,0
+KOS.US,D,20240909,000000,4.14,4.165,3.945,4,9957524,0
+KOS.US,D,20240910,000000,3.99,4.045,3.77,3.79,10240908,0
+KOS.US,D,20240911,000000,3.83,3.915,3.75,3.87,5792315,0
+KOS.US,D,20240912,000000,3.93,4.015,3.88,3.93,7630661,0
+KOS.US,D,20240913,000000,4,4.08,3.99,4.01,4948089,0
+KOS.US,D,20240916,000000,4.09,4.24,4.09,4.21,5890202,0
+KOS.US,D,20240917,000000,4.22,4.4,4.22,4.37,4478962,0
+KOS.US,D,20240918,000000,4.37,4.48,4.25,4.29,5706988,0
+KOS.US,D,20240919,000000,4.43,4.5,4.31,4.35,6758092,0
+KOS.US,D,20240920,000000,4.35,4.41,4.235,4.26,9033420,0
+KOS.US,D,20240923,000000,4.23,4.28,4.124,4.2,4434299,0
+KOS.US,D,20240924,000000,4.3,4.32,4.17,4.21,10758709,0
+KOS.US,D,20240925,000000,4.14,4.18,3.95,3.95,11264017,0
+KOS.US,D,20240926,000000,3.85,3.915,3.695,3.7,15904416,0
+KOS.US,D,20240927,000000,3.78,3.99,3.775,3.96,8877369,0
+KOS.US,D,20240930,000000,3.93,4.11,3.92,4.03,7022119,0
+KOS.US,D,20241001,000000,4,4.29,4,4.26,10204891,0
+KOS.US,D,20241002,000000,4.38,4.43,4.25,4.27,7505843,0
+KOS.US,D,20241003,000000,4.27,4.55,4.26,4.51,9072228,0
+KOS.US,D,20241004,000000,4.59,4.65,4.5,4.51,7965407,0
+KOS.US,D,20241007,000000,4.55,4.685,4.49,4.49,7670625,0
+KOS.US,D,20241008,000000,4.335,4.4,4.22,4.4,8603493,0
+KOS.US,D,20241009,000000,4.38,4.44,4.33,4.36,6283446,0
+KOS.US,D,20241010,000000,4.36,4.57,4.33,4.47,7041541,0
+KOS.US,D,20241011,000000,4.43,4.5,4.415,4.44,5477110,0
+KOS.US,D,20241014,000000,4.38,4.39,4.23,4.27,3938786,0
+KOS.US,D,20241015,000000,4.09,4.13,3.96,3.98,11672325,0
+KOS.US,D,20241016,000000,4.03,4.275,4.03,4.16,9941643,0
+KOS.US,D,20241017,000000,4.16,4.25,4.12,4.21,7801840,0
+KOS.US,D,20241018,000000,4.22,4.26,4.134,4.22,5428528,0
+KOS.US,D,20241021,000000,4.29,4.34,4.17,4.24,4183840,0
+KOS.US,D,20241022,000000,4.28,4.322,4.08,4.08,6083487,0
+KOS.US,D,20241023,000000,4.07,4.09,3.92,3.98,5951626,0
+KOS.US,D,20241024,000000,4.05,4.075,3.9,4.02,8385718,0
+KOS.US,D,20241025,000000,4.07,4.17,4.01,4.17,8967244,0
+KOS.US,D,20241028,000000,3.99,4.06,3.93,3.98,8225431,0
+KOS.US,D,20241029,000000,3.95,3.975,3.78,3.79,7473893,0
+KOS.US,D,20241030,000000,3.82,3.9,3.8,3.82,4426626,0
+KOS.US,D,20241031,000000,3.86,3.9,3.71,3.76,8161148,0
+KOS.US,D,20241101,000000,3.83,3.89,3.655,3.68,9715480,0
+KOS.US,D,20241104,000000,3.65,3.7502,3.55,3.62,12598097,0
+KOS.US,D,20241105,000000,3.59,3.795,3.5541,3.71,9498042,0
+KOS.US,D,20241106,000000,3.89,4.01,3.645,3.8,11889516,0
+KOS.US,D,20241107,000000,3.81,3.81,3.61,3.62,7760147,0
+KOS.US,D,20241108,000000,3.6,3.64,3.49,3.62,10349837,0
+KOS.US,D,20241111,000000,3.61,3.85,3.575,3.82,10711218,0
+KOS.US,D,20241112,000000,3.825,3.92,3.72,3.85,12849864,0
+KOS.US,D,20241113,000000,3.84,3.98,3.765,3.89,15731168,0
+KOS.US,D,20241114,000000,3.92,4.215,3.91,4.11,13375240,0
+KOS.US,D,20241115,000000,4.13,4.2,3.87,3.89,10122262,0
+KOS.US,D,20241118,000000,3.98,4.11,3.915,4.04,5821039,0
+KOS.US,D,20241119,000000,3.955,3.98,3.85,3.91,6504390,0
+KOS.US,D,20241120,000000,3.92,3.985,3.845,3.9,4362960,0
+KOS.US,D,20241121,000000,3.95,4.07,3.94,4,4015882,0
+KOS.US,D,20241122,000000,4.025,4.1,4,4.02,3577532,0
+KOS.US,D,20241125,000000,4.03,4.13,3.94,3.95,4480179,0
+KOS.US,D,20241126,000000,3.93,3.95,3.81,3.83,3673422,0
+KOS.US,D,20241127,000000,3.87,3.99,3.85,3.9,5332867,0
+KOS.US,D,20241129,000000,3.93,3.98,3.87,3.94,3627359,0
+KOS.US,D,20241202,000000,3.92,3.96,3.76,3.8,6230221,0
+KOS.US,D,20241203,000000,3.86,3.9,3.74,3.81,4551889,0
+KOS.US,D,20241204,000000,3.8352,3.8352,3.6,3.67,7733870,0
+KOS.US,D,20241205,000000,3.685,3.73,3.53,3.54,6878340,0
+KOS.US,D,20241206,000000,3.55,3.55,3.39,3.46,7719651,0
+KOS.US,D,20241209,000000,3.54,3.66,3.51,3.62,9764196,0
+KOS.US,D,20241210,000000,3.64,3.77,3.58,3.7,6647664,0
+KOS.US,D,20241211,000000,3.75,3.77,3.6613,3.71,9248055,0
+KOS.US,D,20241212,000000,3.66,3.69,3.13,3.15,25767155,0
+KOS.US,D,20241213,000000,3.25,3.2687,2.99,3.01,22846331,0
+KOS.US,D,20241216,000000,2.93,2.96,2.62,2.71,37012998,0
+KOS.US,D,20241217,000000,3.13,3.27,2.995,3.23,31845733,0
+KOS.US,D,20241218,000000,3.22,3.45,3.12,3.17,19519307,0
+KOS.US,D,20241219,000000,3.235,3.33,3.07,3.09,14042509,0
+KOS.US,D,20241220,000000,3.05,3.19,3.01,3.01,15067301,0
+KOS.US,D,20241223,000000,3.03,3.09,2.88,3.08,9155719,0
+KOS.US,D,20241224,000000,3.11,3.15,3.015,3.1,2596889,0
+KOS.US,D,20241226,000000,3.115,3.16,3.05,3.13,4897245,0
+KOS.US,D,20241227,000000,3.12,3.275,3.115,3.26,7876751,0
+KOS.US,D,20241230,000000,3.28,3.41,3.27,3.36,8778969,0
+KOS.US,D,20241231,000000,3.3925,3.49,3.33,3.42,9524593,0
+KOS.US,D,20250102,000000,3.51,3.83,3.51,3.72,11860579,0
+KOS.US,D,20250103,000000,3.77,3.865,3.71,3.85,10267143,0
+KOS.US,D,20250106,000000,3.93,4.01,3.775,3.79,8560482,0
+KOS.US,D,20250107,000000,3.82,3.91,3.79,3.9,5299492,0
+KOS.US,D,20250108,000000,3.84,3.885,3.67,3.75,6908660,0
+KOS.US,D,20250110,000000,3.805,3.94,3.67,3.69,9233381,0
+KOS.US,D,20250113,000000,3.69,3.8399,3.61,3.65,7127376,0
+KOS.US,D,20250114,000000,3.645,3.735,3.58,3.62,5110034,0
+KOS.US,D,20250115,000000,3.675,3.72,3.59,3.7,5681748,0
+KOS.US,D,20250116,000000,3.67,3.75,3.6,3.66,5905088,0
+KOS.US,D,20250117,000000,3.685,3.69,3.545,3.59,5563947,0
+KOS.US,D,20250121,000000,3.58,3.645,3.475,3.55,5600147,0
+KOS.US,D,20250122,000000,3.51,3.635,3.46,3.48,5870846,0
+KOS.US,D,20250123,000000,3.5,3.58,3.42,3.45,5891940,0
+KOS.US,D,20250124,000000,3.46,3.49,3.225,3.43,15451128,0
+KOS.US,D,20250127,000000,3.41,3.5,3.35,3.39,7503962,0
+KOS.US,D,20250128,000000,3.405,3.455,3.19,3.24,6319864,0
+KOS.US,D,20250129,000000,3.235,3.31,3.2,3.28,5728750,0
+KOS.US,D,20250130,000000,3.32,3.345,3.22,3.25,5920502,0
+KOS.US,D,20250131,000000,3.29,3.29,3.13,3.18,7590965,0
+KOS.US,D,20250203,000000,3.12,3.18,3.05,3.12,7630803,0
+KOS.US,D,20250204,000000,3.08,3.16,3.04,3.1,8551623,0
+KOS.US,D,20250205,000000,3.12,3.19,3.08,3.1,7633486,0
+KOS.US,D,20250206,000000,3.13,3.15,2.98,3,6754646,0
+KOS.US,D,20250207,000000,3,3.04,2.98,3.01,7180655,0
+KOS.US,D,20250210,000000,3.09,3.275,3.0646,3.25,10921415,0
+KOS.US,D,20250211,000000,3.26,3.31,3.18,3.23,5997538,0
+KOS.US,D,20250212,000000,3.195,3.22,3.11,3.13,5603838,0
+KOS.US,D,20250213,000000,3.125,3.125,3.045,3.1,6437185,0
+KOS.US,D,20250214,000000,3.14,3.225,3.095,3.14,11575083,0
+KOS.US,D,20250218,000000,3.135,3.38,3.0801,3.31,7959552,0
+KOS.US,D,20250219,000000,3.32,3.49,3.31,3.46,12874039,0
+KOS.US,D,20250220,000000,3.46,3.469,3.32,3.35,5077721,0
+KOS.US,D,20250221,000000,3.345,3.36,3.18,3.18,8422588,0
+KOS.US,D,20250224,000000,3.25,3.25,2.85,2.88,10033549,0
+KOS.US,D,20250225,000000,2.925,2.95,2.62,2.66,15943617,0
+KOS.US,D,20250226,000000,2.67,2.7,2.58,2.65,10633198,0
+KOS.US,D,20250227,000000,2.68,2.82,2.655,2.79,8967487,0
+KOS.US,D,20250228,000000,2.7688,2.81,2.68,2.81,8810398,0
+KOS.US,D,20250303,000000,2.81,2.83,2.45,2.5,14960989,0
+KOS.US,D,20250304,000000,2.42,2.44,2.26,2.36,20056837,0
+KOS.US,D,20250305,000000,2.33,2.335,2.19,2.3,10860927,0
+KOS.US,D,20250306,000000,2.25,2.29,2.105,2.13,15221581,0
+KOS.US,D,20250307,000000,2.165,2.25,2.145,2.19,17462469,0
+KOS.US,D,20250310,000000,2.22,2.24,2.07,2.12,8172549,0
+KOS.US,D,20250311,000000,2.155,2.26,2.15,2.22,11125342,0
+KOS.US,D,20250312,000000,2.25,2.335,2.21,2.27,7161971,0
+KOS.US,D,20250313,000000,2.27,2.29,2.105,2.16,12400195,0
+KOS.US,D,20250314,000000,2.17,2.27,2.145,2.23,6737430,0
+KOS.US,D,20250317,000000,2.2671,2.33,2.21,2.27,14648402,0
+KOS.US,D,20250318,000000,2.31,2.34,2.225,2.27,10911865,0
+KOS.US,D,20250319,000000,2.27,2.34,2.25,2.31,15294273,0
+KOS.US,D,20250320,000000,2.2794,2.34,2.26,2.31,9008844,0
+KOS.US,D,20250321,000000,2.285,2.33,2.24,2.26,13747848,0
+KOS.US,D,20250324,000000,2.28,2.34,2.2,2.26,10334982,0
+KOS.US,D,20250325,000000,2.275,2.319,2.235,2.27,5682643,0
+KOS.US,D,20250326,000000,2.3,2.39,2.29,2.34,5973221,0
+KOS.US,D,20250327,000000,2.34,2.36,2.275,2.31,8475252,0
+KOS.US,D,20250328,000000,2.32,2.37,2.2,2.22,6370207,0
+KOS.US,D,20250331,000000,2.18,2.31,2.14,2.28,11791273,0
+KOS.US,D,20250401,000000,2.31,2.32,2.21,2.25,8662153,0
+KOS.US,D,20250402,000000,2.21,2.29,2.185,2.28,8255281,0
+KOS.US,D,20250403,000000,2.08,2.12,1.79,1.8,16735816,0
+KOS.US,D,20250404,000000,1.62,1.63,1.385,1.52,22282583,0
+KOS.US,D,20250407,000000,1.505,1.735,1.44,1.71,19038152,0
+KOS.US,D,20250408,000000,1.795,1.855,1.5301,1.58,18699969,0
+KOS.US,D,20250409,000000,1.53,1.89,1.49,1.85,14858583,0
+KOS.US,D,20250410,000000,1.75,1.75,1.57,1.6,11633189,0
+KOS.US,D,20250411,000000,1.61,1.82,1.58,1.81,12035935,0
+KOS.US,D,20250414,000000,1.855,1.86,1.63,1.65,9805358,0
+KOS.US,D,20250415,000000,1.67,1.67,1.55,1.59,13546872,0
+KOS.US,D,20250416,000000,1.65,1.74,1.61,1.66,9873349,0
+KOS.US,D,20250417,000000,1.79,1.83,1.71,1.79,10682222,0
+KOS.US,D,20250421,000000,1.75,1.86,1.68,1.8,12240223,0
+KOS.US,D,20250422,000000,1.83,1.89,1.76,1.77,8127021,0
+KOS.US,D,20250423,000000,1.825,1.89,1.7,1.74,7629962,0
+KOS.US,D,20250424,000000,1.74,1.78,1.71,1.72,5963717,0
+KOS.US,D,20250425,000000,1.7,1.72,1.6644,1.72,6795071,0
+KOS.US,D,20250428,000000,1.72,1.78,1.68,1.71,5161104,0
+KOS.US,D,20250429,000000,1.69,1.72,1.66,1.67,8817734,0
+KOS.US,D,20250430,000000,1.63,1.63,1.52,1.54,14361709,0
+KOS.US,D,20250501,000000,1.52,1.67,1.5,1.63,19668294,0
+KOS.US,D,20250502,000000,1.66,1.72,1.605,1.7,9460175,0
+KOS.US,D,20250505,000000,1.67,1.71,1.56,1.59,10354329,0
+KOS.US,D,20250506,000000,1.56,1.59,1.45,1.54,15196027,0
+KOS.US,D,20250507,000000,1.58,1.6,1.505,1.52,11338223,0
+KOS.US,D,20250508,000000,1.52,1.77,1.5,1.74,17279814,0
+KOS.US,D,20250509,000000,1.778,1.83,1.76,1.79,9605415,0
+KOS.US,D,20250512,000000,1.92,2.0088,1.895,1.91,12611996,0
+KOS.US,D,20250513,000000,1.95,2.115,1.91,2.07,13468872,0
+KOS.US,D,20250514,000000,2.05,2.08,1.95,1.99,13597026,0
+KOS.US,D,20250515,000000,1.94,1.9489,1.7201,1.75,11746894,0
+KOS.US,D,20250516,000000,1.765,1.77,1.71,1.75,5964700,0
+KOS.US,D,20250519,000000,1.71,1.74,1.64,1.73,15117705,0
+KOS.US,D,20250520,000000,1.73,1.735,1.66,1.68,11777599,0
+KOS.US,D,20250521,000000,1.69,1.7,1.64,1.64,9334801,0
+KOS.US,D,20250522,000000,1.62,1.62,1.56,1.58,9205773,0
+KOS.US,D,20250523,000000,1.54,1.65,1.53,1.63,9438570,0
+KOS.US,D,20250527,000000,1.675,1.73,1.59,1.72,14056677,0
+KOS.US,D,20250528,000000,1.74,1.74,1.68,1.69,8692515,0
+KOS.US,D,20250529,000000,1.71,1.7565,1.67,1.72,8002738,0
+KOS.US,D,20250530,000000,1.7199,1.7199,1.65,1.66,9482741,0
+KOS.US,D,20250602,000000,1.725,1.84,1.72,1.76,15749271,0
+KOS.US,D,20250603,000000,1.77,1.8382,1.7,1.82,9726606,0
+KOS.US,D,20250604,000000,1.84,1.91,1.78,1.81,13862500,0
+KOS.US,D,20250605,000000,1.81,1.84,1.75,1.76,6747872,0
+KOS.US,D,20250606,000000,1.8,1.965,1.8,1.9,11016199,0
+KOS.US,D,20250609,000000,1.93,2,1.905,1.97,10096054,0
+KOS.US,D,20250610,000000,1.99,2.08,1.945,2,14143785,0
+KOS.US,D,20250611,000000,2.035,2.19,2.0201,2.13,21574012,0
+KOS.US,D,20250612,000000,2.0994,2.1399,2.03,2.09,10436019,0
+KOS.US,D,20250613,000000,2.255,2.32,2.18,2.25,25999709,0
+KOS.US,D,20250616,000000,2.21,2.26,2.09,2.2,17312422,0
+KOS.US,D,20250617,000000,2.235,2.32,2.185,2.23,18084873,0
+KOS.US,D,20250618,000000,2.24,2.27,2.155,2.17,14189404,0
+KOS.US,D,20250620,000000,2.18,2.2192,2.13,2.17,18348809,0
+KOS.US,D,20250623,000000,2.2,2.22,1.98,2,14005784,0
+KOS.US,D,20250624,000000,1.92,1.99,1.88,1.94,11825588,0
+KOS.US,D,20250625,000000,1.93,1.94,1.83,1.86,6413131,0
+KOS.US,D,20250626,000000,1.875,1.93,1.83,1.87,7341263,0
+KOS.US,D,20250627,000000,1.89,1.895,1.82,1.83,18664373,0
+KOS.US,D,20250630,000000,1.84,1.85,1.71,1.72,9670416,0
+KOS.US,D,20250701,000000,1.73,1.9,1.695,1.88,10900619,0
+KOS.US,D,20250702,000000,1.92,2.01,1.85,1.98,8814736,0
+KOS.US,D,20250703,000000,1.98,2.01,1.96,1.98,3460724,0
+KOS.US,D,20250707,000000,1.97,2.115,1.94,2.01,10708986,0
+KOS.US,D,20250708,000000,2.02,2.165,2.02,2.14,9121826,0
+KOS.US,D,20250709,000000,2.12,2.1699,2.1,2.11,6044634,0
+KOS.US,D,20250710,000000,2.1,2.19,2.085,2.15,5767961,0
+KOS.US,D,20250711,000000,2.14,2.21,2.12,2.17,6036314,0
+KOS.US,D,20250714,000000,2.16,2.16,2.01,2.05,7111035,0
+KOS.US,D,20250715,000000,2.07,2.085,1.97,1.98,5545748,0
+KOS.US,D,20250716,000000,2.005,2.02,1.8911,1.91,4491234,0
+KOS.US,D,20250717,000000,1.92,2.06,1.9025,2.05,6308026,0
+KOS.US,D,20250718,000000,2.08,2.14,2.01,2.02,7349939,0
+KOS.US,D,20250721,000000,2.04,2.05,1.95,1.96,5274420,0
+KOS.US,D,20250722,000000,1.975,2.05,1.96,2.03,5436556,0
+KOS.US,D,20250723,000000,2.05,2.14,2.02,2.13,6492115,0
+KOS.US,D,20250724,000000,2.13,2.345,2.12,2.27,10183823,0
+KOS.US,D,20250725,000000,2.29,2.3,2.21,2.22,5455068,0
+KOS.US,D,20250728,000000,2.23,2.4,2.23,2.39,7570070,0
+KOS.US,D,20250729,000000,2.4,2.43,2.28,2.32,7486917,0
+KOS.US,D,20250730,000000,2.31,2.32,2.14,2.2,7810542,0
+KOS.US,D,20250731,000000,2.16,2.25,2.11,2.15,7850734,0
+KOS.US,D,20250801,000000,2.115,2.115,1.935,1.95,14753847,0
+KOS.US,D,20250804,000000,1.88,1.96,1.76,1.9,12969011,0
+KOS.US,D,20250805,000000,1.89,1.935,1.77,1.84,16243370,0
+KOS.US,D,20250806,000000,1.85,1.96,1.83,1.84,12444407,0
+KOS.US,D,20250807,000000,1.9,1.96,1.8,1.82,7192804,0
+KOS.US,D,20250808,000000,1.84,1.89,1.73,1.75,12760425,0
+KOS.US,D,20250811,000000,1.76,1.775,1.68,1.7,7736921,0
+KOS.US,D,20250812,000000,1.72,1.805,1.705,1.72,11135274,0
+KOS.US,D,20250813,000000,1.71,1.77,1.69,1.76,9971765,0
+KOS.US,D,20250814,000000,1.76,1.77,1.7112,1.74,9733611,0
+KOS.US,D,20250815,000000,1.745,1.76,1.69,1.7,7398591,0
+KOS.US,D,20250818,000000,1.71,1.77,1.65,1.75,9105284,0
+KOS.US,D,20250819,000000,1.75,1.765,1.64,1.65,6816292,0
+KOS.US,D,20250820,000000,1.71,1.73,1.66,1.71,7173589,0
+KOS.US,D,20250821,000000,1.695,1.75,1.66,1.74,5394313,0
+KOS.US,D,20250822,000000,1.75,1.855,1.74,1.84,16673673,0
+KOS.US,D,20250825,000000,1.82,1.89,1.81,1.88,13247789,0
+KOS.US,D,20250826,000000,1.8488,1.86,1.78,1.8,7344574,0
+KOS.US,D,20250827,000000,1.8,1.85,1.77,1.83,6110610,0
+KOS.US,D,20250828,000000,1.82,1.84,1.7709,1.83,5540694,0
+KOS.US,D,20250829,000000,1.83,1.86,1.78,1.79,4469104,0
+KOS.US,D,20250902,000000,1.78,1.82,1.75,1.82,4792050,0
+KOS.US,D,20250903,000000,1.78,1.8,1.67,1.68,10200140,0
+KOS.US,D,20250904,000000,1.68,1.74,1.65,1.72,5601802,0
+KOS.US,D,20250905,000000,1.685,1.7363,1.61,1.64,7187015,0
+KOS.US,D,20250908,000000,1.66,1.67,1.61,1.65,6892225,0
+KOS.US,D,20250909,000000,1.65,1.695,1.61,1.62,7533333,0
+KOS.US,D,20250910,000000,1.63,1.77,1.62,1.74,11230247,0
+KOS.US,D,20250911,000000,1.71,1.74,1.69,1.73,7558431,0
+KOS.US,D,20250912,000000,1.755,1.81,1.66,1.67,7179600,0
+KOS.US,D,20250915,000000,1.685,1.73,1.65,1.69,8788260,0
+KOS.US,D,20250916,000000,1.71,1.83,1.7,1.82,8260057,0
+KOS.US,D,20250917,000000,1.782,1.86,1.76,1.78,7695512,0
+KOS.US,D,20250918,000000,1.82,1.85,1.75,1.75,6399599,0
+KOS.US,D,20250919,000000,1.77,1.775,1.6501,1.69,23407407,0
+KOS.US,D,20250922,000000,1.66,1.7,1.62,1.68,10850885,0
+KOS.US,D,20250923,000000,1.7,1.81,1.69,1.71,15048231,0
+KOS.US,D,20250924,000000,1.76,1.84,1.7492,1.78,9323636,0
+KOS.US,D,20250925,000000,1.7893,1.81,1.74,1.79,8482885,0
+KOS.US,D,20250926,000000,1.7801,1.875,1.77,1.79,8583877,0
+KOS.US,D,20250929,000000,1.78,1.78,1.66,1.67,10702389,0
+KOS.US,D,20250930,000000,1.66,1.67,1.595,1.66,13701127,0
+KOS.US,D,20251001,000000,1.64,1.76,1.62,1.74,7718553,0
+KOS.US,D,20251002,000000,1.77,1.805,1.67,1.67,7110242,0
+KOS.US,D,20251003,000000,1.71,1.76,1.68,1.75,6901897,0
+KOS.US,D,20251006,000000,1.78,1.89,1.75,1.87,10098298,0
+KOS.US,D,20251007,000000,1.85,1.86,1.77,1.83,8684153,0
+KOS.US,D,20251008,000000,1.83,1.845,1.72,1.75,9709988,0
+KOS.US,D,20251009,000000,1.745,1.77,1.64,1.69,17117152,0
+KOS.US,D,20251010,000000,1.66,1.6799,1.57,1.57,22314752,0
+KOS.US,D,20251013,000000,1.63,1.665,1.59,1.65,9820246,0
+KOS.US,D,20251014,000000,1.61,1.63,1.58,1.6,6587719,0
+KOS.US,D,20251015,000000,1.625,1.63,1.53,1.54,9549212,0
+KOS.US,D,20251016,000000,1.53,1.56,1.44,1.46,11999648,0
+KOS.US,D,20251017,000000,1.47,1.4999,1.41,1.45,7313180,0
+KOS.US,D,20251020,000000,1.45,1.51,1.43,1.46,5185160,0
+KOS.US,D,20251021,000000,1.46,1.5,1.41,1.44,7618487,0
+KOS.US,D,20251022,000000,1.45,1.49,1.43,1.46,9547189,0
+KOS.US,D,20251023,000000,1.55,1.63,1.55,1.61,11198891,0
+KOS.US,D,20251024,000000,1.65,1.69,1.6,1.67,9741943,0
+KOS.US,D,20251027,000000,1.675,1.71,1.55,1.57,13050645,0
+KOS.US,D,20251028,000000,1.55,1.58,1.52,1.53,5570136,0
+KOS.US,D,20251029,000000,1.53,1.58,1.52,1.55,9481064,0
+KOS.US,D,20251030,000000,1.55,1.62,1.53,1.55,7071385,0
+KOS.US,D,20251031,000000,1.55,1.59,1.52,1.57,7932028,0
+KOS.US,D,20251103,000000,1.45,1.6,1.36,1.48,15668216,0
+KOS.US,D,20251104,000000,1.5001,1.52,1.48,1.48,5778420,0
+KOS.US,D,20251105,000000,1.47,1.48,1.36,1.37,11922093,0
+KOS.US,D,20251106,000000,1.37,1.4376,1.34,1.41,11240600,0
+KOS.US,D,20251107,000000,1.4018,1.47,1.38,1.46,10641014,0
+KOS.US,D,20251110,000000,1.48,1.54,1.45,1.51,10393166,0
+KOS.US,D,20251111,000000,1.52,1.59,1.49,1.53,8577553,0
+KOS.US,D,20251112,000000,1.5,1.5,1.37,1.45,16243631,0
+KOS.US,D,20251113,000000,1.4687,1.49,1.44,1.44,6330442,0
+KOS.US,D,20251114,000000,1.4,1.45,1.38,1.42,6337969,0
+KOS.US,D,20251117,000000,1.41,1.43,1.35,1.37,6810079,0
+KOS.US,D,20251118,000000,1.36,1.41,1.34,1.37,9095653,0
+KOS.US,D,20251119,000000,1.32,1.35,1.29,1.33,11303843,0
+KOS.US,D,20251120,000000,1.345,1.42,1.29,1.31,9617858,0
+KOS.US,D,20251121,000000,1.26,1.27,1.15,1.17,22424979,0
+KOS.US,D,20251124,000000,1.17,1.18,1.13,1.14,11134990,0
+KOS.US,D,20251125,000000,1.125,1.13,1.035,1.09,17818796,0
+KOS.US,D,20251126,000000,1.1,1.17,1.04,1.07,23408336,0
+KOS.US,D,20251128,000000,1.085,1.1599,1.076,1.12,8948947,0
+KOS.US,D,20251201,000000,1.11,1.14,1.095,1.11,14279073,0
+KOS.US,D,20251202,000000,1.1,1.105,1.03,1.07,13000707,0
+KOS.US,D,20251203,000000,1.08,1.1,1.07,1.09,10478242,0
+KOS.US,D,20251204,000000,1.09,1.1,1.04,1.07,17912392,0
+KOS.US,D,20251205,000000,1.035,1.2,1.03,1.15,22906746,0
+KOS.US,D,20251208,000000,1.14,1.2,1.08,1.09,10568917,0
+KOS.US,D,20251209,000000,1.09,1.11,1.04,1.07,9846307,0
+KOS.US,D,20251210,000000,1.07,1.08,0.99,1.03,19297993,0
+KOS.US,D,20251211,000000,1.015,1.02,0.9748,1,17046632,0
+KOS.US,D,20251212,000000,1.02,1.06,1.01,1.02,10407019,0
+KOS.US,D,20251215,000000,1.025,1.03,0.9904,1,11454988,0
+KOS.US,D,20251216,000000,0.9949,1,0.9321,0.9685,35551483,0
+KOS.US,D,20251217,000000,0.99,1,0.903,0.9199,21872491,0
+KOS.US,D,20251218,000000,0.9233,0.9437,0.8701,0.906,30750515,0
+KOS.US,D,20251219,000000,0.9202,1.06,0.91745,0.9936,31597532,0
+KOS.US,D,20251222,000000,1.03,1.06,0.9575,0.963,14349171,0
+KOS.US,D,20251223,000000,0.9701,0.9988,0.9156,0.942,12894711,0
+KOS.US,D,20251224,000000,0.94,0.941,0.8705,0.9043,12310467,0
+KOS.US,D,20251226,000000,0.9117,0.9133,0.8361,0.8707,15612271,0
+KOS.US,D,20251229,000000,0.87,0.9,0.844,0.879,11315053,0
+KOS.US,D,20251230,000000,0.87,0.9499,0.8605,0.9077,10275643,0
+KOS.US,D,20251231,000000,0.905,0.9298,0.8902,0.9074,8493009,0
+KOS.US,D,20260102,000000,0.915,0.92,0.8816,0.8928,8806809,0
+KOS.US,D,20260105,000000,1.01,1.13,0.9526,0.99,39351967,0
+KOS.US,D,20260106,000000,1.03,1.18,0.9902,1,21447896,0
+KOS.US,D,20260107,000000,1.005,1.01,0.906,0.9154,44915504,0
+KOS.US,D,20260108,000000,0.9389,0.94,0.8772,0.9074,29032148,0
+KOS.US,D,20260109,000000,0.91,0.9595,0.905,0.9334,14549002,0
+KOS.US,D,20260112,000000,0.959,1.1,0.931,1.03,17590941,0
+KOS.US,D,20260113,000000,1.0585,1.28,1.05,1.24,35301396,0
+KOS.US,D,20260114,000000,1.26,1.38,1.25,1.27,39136370,0
+KOS.US,D,20260115,000000,1.27,1.2864,1.195,1.25,19588877,0
+KOS.US,D,20260116,000000,1.265,1.31,1.23,1.27,12681047,0
+KOS.US,D,20260120,000000,1.28,1.31,1.19,1.21,14029005,0
+KOS.US,D,20260121,000000,1.22,1.305,1.21,1.29,12378686,0
+KOS.US,D,20260122,000000,1.267,1.325,1.22,1.3,12206160,0
+KOS.US,D,20260123,000000,1.34,1.365,1.27,1.3,10719620,0
+KOS.US,D,20260126,000000,1.32,1.34,1.25,1.27,11967743,0
+KOS.US,D,20260127,000000,1.28,1.39,1.27,1.38,10614388,0
+KOS.US,D,20260128,000000,1.44,1.52,1.44,1.52,17509037,0
+KOS.US,D,20260129,000000,1.6,1.72,1.56,1.69,24118382,0
+KOS.US,D,20260130,000000,1.6344,1.6771,1.54,1.58,19010133,0
+KOS.US,D,20260202,000000,1.48,1.555,1.35,1.36,19464533,0
+KOS.US,D,20260203,000000,1.388,1.41,1.34,1.38,12139163,0
+KOS.US,D,20260204,000000,1.385,1.54,1.38,1.53,17504765,0
+KOS.US,D,20260205,000000,1.43,1.475,1.28,1.3,16605275,0
+KOS.US,D,20260206,000000,1.32,1.49,1.29,1.48,12780474,0
+KOS.US,D,20260209,000000,1.46,1.56,1.45,1.55,13316731,0
+KOS.US,D,20260210,000000,1.57,1.66,1.525,1.6,15822753,0
+KOS.US,D,20260211,000000,1.67,1.82,1.64,1.82,25787073,0
+KOS.US,D,20260212,000000,1.78,1.78,1.58,1.62,18522733,0
+KOS.US,D,20260213,000000,1.63,1.73,1.55,1.68,14011806,0
+KOS.US,D,20260217,000000,1.69,1.72,1.51,1.58,14754848,0
+KOS.US,D,20260218,000000,1.63,1.72,1.61,1.7,19331151,0
diff --git a/daily/us/nyse stocks/1/kref.us.txt b/daily/us/nyse stocks/1/kref.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76f59a35d5282ad94276f0c3ff3f389ac87ed42f
--- /dev/null
+++ b/daily/us/nyse stocks/1/kref.us.txt	
@@ -0,0 +1,2210 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KREF.US,D,20170505,000000,13.0881,14.1412,12.7767,13.7928,3262142.1377348,0
+KREF.US,D,20170508,000000,13.7746,13.868,13.7146,13.7804,400151.27416159,0
+KREF.US,D,20170509,000000,13.7194,13.806,13.6194,13.6576,183321.97783081,0
+KREF.US,D,20170510,000000,13.6194,13.7232,13.408,13.5938,72666.752218569,0
+KREF.US,D,20170511,000000,13.5938,14.2108,13.4938,13.7146,1006302.2994784,0
+KREF.US,D,20170512,000000,13.7442,13.8842,13.6052,13.7146,105675.23111821,0
+KREF.US,D,20170515,000000,13.768,13.987,13.6462,13.6823,93226.295071749,0
+KREF.US,D,20170516,000000,13.6823,14.1632,13.6576,13.9566,175316.38988732,0
+KREF.US,D,20170517,000000,13.7146,14.1366,13.7061,13.9566,95697.388923388,0
+KREF.US,D,20170518,000000,13.8746,14.168,13.868,14.0318,71336.163221534,0
+KREF.US,D,20170519,000000,13.9384,14.447,13.8984,13.9384,103327.00933654,0
+KREF.US,D,20170522,000000,13.9928,14.0974,13.9222,14.048,75744.855099637,0
+KREF.US,D,20170523,000000,14.048,14.1518,14.026,14.048,54047.957957751,0
+KREF.US,D,20170524,000000,14.9535,14.9535,13.9194,14.0746,73194.997100582,0
+KREF.US,D,20170525,000000,14.1632,14.3174,14.0546,14.147,123392.96353257,0
+KREF.US,D,20170526,000000,14.3298,14.3298,14.1412,14.2108,72379.000533338,0
+KREF.US,D,20170530,000000,14.2108,14.267,13.8984,13.9604,161656.5863479,0
+KREF.US,D,20170531,000000,13.907,13.9984,13.6747,13.7804,220907.17878972,0
+KREF.US,D,20170601,000000,13.7442,14.1727,13.7442,14.067,93015.207156671,0
+KREF.US,D,20170602,000000,14.0974,14.3298,14.0052,14.2984,137988.48514331,0
+KREF.US,D,20170605,000000,14.2612,14.7907,14.0622,14.0794,165103.30543888,0
+KREF.US,D,20170606,000000,13.907,14.1184,13.4633,13.7194,199534.7899352,0
+KREF.US,D,20170607,000000,13.7232,14.026,13.5547,13.6366,230049.07083329,0
+KREF.US,D,20170608,000000,13.5376,13.868,13.4909,13.6623,112247.31157871,0
+KREF.US,D,20170609,000000,13.7061,13.9966,13.5328,13.5624,105414.78433742,0
+KREF.US,D,20170612,000000,13.5328,14.0184,13.4871,13.6928,228482.189394,0
+KREF.US,D,20170613,000000,13.668,13.668,13.2319,13.5252,240137.18283449,0
+KREF.US,D,20170614,000000,13.4395,13.589,13.2519,13.3804,111072.15049925,0
+KREF.US,D,20170615,000000,13.3186,13.4938,13.2748,13.469,58133.191737129,0
+KREF.US,D,20170616,000000,13.4395,13.6138,13.151,13.2319,652428.63758467,0
+KREF.US,D,20170619,000000,13.2319,13.3557,13.1414,13.2319,110213.09619808,0
+KREF.US,D,20170620,000000,13.171,13.2443,13.0881,13.2443,111303.19199834,0
+KREF.US,D,20170621,000000,13.2319,13.469,13.0948,13.2138,102917.43576998,0
+KREF.US,D,20170622,000000,13.209,13.2443,13.0776,13.1319,88171.737184823,0
+KREF.US,D,20170623,000000,13.1205,13.7442,13.0881,13.3128,1841313.5820968,0
+KREF.US,D,20170626,000000,13.2824,13.8984,13.2319,13.2376,117662.0841665,0
+KREF.US,D,20170627,000000,13.3404,13.4633,13.1262,13.3128,80213.407729779,0
+KREF.US,D,20170628,000000,13.3766,13.8508,13.3566,13.728,74380.66006637,0
+KREF.US,D,20170629,000000,13.7556,13.9566,13.3966,13.4842,87211.864774964,0
+KREF.US,D,20170630,000000,13.4042,13.6614,13.2586,13.5585,55498.268458862,0
+KREF.US,D,20170703,000000,13.5024,13.9698,13.5024,13.6404,68707.54107506,0
+KREF.US,D,20170705,000000,13.5662,13.8756,13.2557,13.3442,84945.557706611,0
+KREF.US,D,20170706,000000,13.27,13.5156,13.1814,13.4042,60205.21390852,0
+KREF.US,D,20170707,000000,13.371,13.5966,13.169,13.489,24746.644929884,0
+KREF.US,D,20170710,000000,13.4842,13.908,13.4786,13.6718,75008.672868444,0
+KREF.US,D,20170711,000000,13.6718,13.7918,13.4452,13.6176,64859.649926567,0
+KREF.US,D,20170712,000000,13.6547,13.846,13.3966,13.3966,123483.27975495,0
+KREF.US,D,20170713,000000,13.4271,13.5404,13.2434,13.3652,282974.37714319,0
+KREF.US,D,20170714,000000,13.3404,13.4652,13.3195,13.3652,32734.37966663,0
+KREF.US,D,20170717,000000,13.3814,13.3814,13.2586,13.2814,28161.858361898,0
+KREF.US,D,20170718,000000,13.2586,13.3024,12.8872,13.2195,167287.69779392,0
+KREF.US,D,20170719,000000,13.1452,13.3566,13.1176,13.2814,51072.773562642,0
+KREF.US,D,20170720,000000,13.2519,13.3062,13.1719,13.2376,51547.458824411,0
+KREF.US,D,20170721,000000,13.3442,13.3814,13.1624,13.2138,36527.661006247,0
+KREF.US,D,20170724,000000,13.2138,13.3062,13.0091,13.1434,53349.582517318,0
+KREF.US,D,20170725,000000,13.2252,13.371,13.091,13.169,76319.308281468,0
+KREF.US,D,20170726,000000,13.2072,13.2376,13.1367,13.1557,37269.094180602,0
+KREF.US,D,20170727,000000,13.131,13.1624,12.9253,13.091,28555.679098984,0
+KREF.US,D,20170728,000000,12.8596,13.07,12.6768,12.8786,118304.79960942,0
+KREF.US,D,20170731,000000,13.0748,13.0748,12.7844,12.9291,92839.825655088,0
+KREF.US,D,20170801,000000,12.9234,13.131,12.9234,13.0986,44823.101012237,0
+KREF.US,D,20170802,000000,13.031,13.031,12.7644,12.9291,61669.17686185,0
+KREF.US,D,20170803,000000,12.7225,13.031,12.7225,12.9291,74893.152118898,0
+KREF.US,D,20170804,000000,12.8634,13.0167,12.8158,12.9158,57235.280456572,0
+KREF.US,D,20170807,000000,12.9367,12.9615,12.7387,12.7644,84604.246401135,0
+KREF.US,D,20170808,000000,12.7844,12.9291,12.6891,12.7767,135912.2622174,0
+KREF.US,D,20170809,000000,12.732,12.732,12.4054,12.5873,113192.48134772,0
+KREF.US,D,20170810,000000,12.5016,12.5701,12.3425,12.4806,100671.08228563,0
+KREF.US,D,20170811,000000,12.5177,12.6139,12.4949,12.5101,68348.376562837,0
+KREF.US,D,20170814,000000,12.4759,12.8377,12.4759,12.7006,70760.65985107,0
+KREF.US,D,20170815,000000,12.6691,12.8063,12.6263,12.6968,22880.459730409,0
+KREF.US,D,20170816,000000,12.7701,12.9034,12.6139,12.732,537222.94462897,0
+KREF.US,D,20170817,000000,12.6815,12.9415,12.6815,12.7006,45752.517951762,0
+KREF.US,D,20170818,000000,12.6139,12.7596,12.5177,12.7082,58286.519277434,0
+KREF.US,D,20170821,000000,12.6968,12.8282,12.6587,12.7453,21712.649971369,0
+KREF.US,D,20170822,000000,12.8596,12.8596,12.6444,12.7215,20530.137571477,0
+KREF.US,D,20170823,000000,12.6663,12.8977,12.6368,12.7644,39497.594458196,0
+KREF.US,D,20170824,000000,12.7967,12.8786,12.732,12.792,31928.884985709,0
+KREF.US,D,20170825,000000,12.892,12.892,12.7844,12.8634,33225.867946514,0
+KREF.US,D,20170828,000000,12.8634,12.9539,12.8634,12.9158,42005.444911963,0
+KREF.US,D,20170829,000000,12.9291,13.0529,12.8634,12.8863,31199.003886309,0
+KREF.US,D,20170830,000000,12.8863,12.9082,12.8282,12.872,37447.626248081,0
+KREF.US,D,20170831,000000,12.9367,13.1624,12.9367,13.0986,41736.596622112,0
+KREF.US,D,20170901,000000,13.1557,13.4414,13.1129,13.3766,79579.093795912,0
+KREF.US,D,20170905,000000,13.3442,13.3766,13.091,13.1557,93907.867494067,0
+KREF.US,D,20170906,000000,13.2138,13.3442,13.1434,13.1557,89709.213342409,0
+KREF.US,D,20170907,000000,13.169,13.3328,13.1053,13.15,43088.189391792,0
+KREF.US,D,20170908,000000,13.1814,13.3252,13.15,13.169,45885.891908054,0
+KREF.US,D,20170911,000000,13.2586,13.4966,13.031,13.4366,55052.988478797,0
+KREF.US,D,20170912,000000,13.4452,13.6328,13.2738,13.4271,80619.830730452,0
+KREF.US,D,20170913,000000,13.3814,13.5528,13.3442,13.4271,98077.116364023,0
+KREF.US,D,20170914,000000,13.3966,13.4652,13.388,13.4414,66300.508729987,0
+KREF.US,D,20170915,000000,13.4786,13.489,13.3128,13.4366,571110.43141379,0
+KREF.US,D,20170918,000000,13.4566,13.4786,13.3442,13.3966,32357.361947659,0
+KREF.US,D,20170919,000000,13.4042,13.529,13.3766,13.4518,35198.122197843,0
+KREF.US,D,20170920,000000,13.3814,13.4814,13.3195,13.4414,40174.966125985,0
+KREF.US,D,20170921,000000,13.5662,13.7604,13.2633,13.4366,50056.190966643,0
+KREF.US,D,20170922,000000,13.4786,13.5842,13.371,13.4518,29401.08094793,0
+KREF.US,D,20170925,000000,13.5718,13.5909,13.3414,13.4128,48855.825360003,0
+KREF.US,D,20170926,000000,13.4842,13.4842,13.3252,13.3519,34975.48220781,0
+KREF.US,D,20170927,000000,13.3966,13.4566,13.388,13.4271,70390.993452526,0
+KREF.US,D,20170928,000000,13.4271,13.548,13.351,13.4728,41818.511335426,0
+KREF.US,D,20170929,000000,13.3966,13.6842,13.3966,13.5033,35416.561433347,0
+KREF.US,D,20171002,000000,13.5433,13.7994,13.4576,13.7594,67877.892055598,0
+KREF.US,D,20171003,000000,13.8194,13.8194,13.6062,13.7223,24080.825337049,0
+KREF.US,D,20171004,000000,13.6376,13.7338,13.5033,13.627,21455.353756473,0
+KREF.US,D,20171005,000000,13.6652,13.8194,13.6594,13.7023,28396.050426885,0
+KREF.US,D,20171006,000000,13.627,13.689,13.5356,13.6594,20688.716054944,0
+KREF.US,D,20171009,000000,13.6518,13.7061,13.6518,13.689,11479.611938913,0
+KREF.US,D,20171010,000000,13.669,13.7594,13.6376,13.6785,30287.440153533,0
+KREF.US,D,20171011,000000,13.6946,13.7738,13.6946,13.7223,27049.708600365,0
+KREF.US,D,20171012,000000,13.6842,13.7556,13.6842,13.7108,15196.229508378,0
+KREF.US,D,20171013,000000,13.7023,13.7899,13.7023,13.7414,15446.174402849,0
+KREF.US,D,20171016,000000,13.787,13.8842,13.669,13.7023,77661.449353459,0
+KREF.US,D,20171017,000000,13.7804,13.8299,13.669,13.7223,20403.064746978,0
+KREF.US,D,20171018,000000,13.7414,13.7414,13.6318,13.6318,18006.534288227,0
+KREF.US,D,20171019,000000,13.5433,13.6376,13.51,13.5309,23808.826481301,0
+KREF.US,D,20171020,000000,13.5356,13.6414,13.5356,13.5814,23129.354436248,0
+KREF.US,D,20171023,000000,13.51,13.5233,13.0862,13.1834,61395.077628837,0
+KREF.US,D,20171024,000000,13.1776,13.3348,13.07,13.1834,194248.14036054,0
+KREF.US,D,20171025,000000,13.251,13.331,13.0024,13.0167,48907.284602983,0
+KREF.US,D,20171026,000000,13.0986,13.1576,12.99,13.0529,22662.020494905,0
+KREF.US,D,20171027,000000,13.0529,13.1376,12.9262,13.0529,42549.442623458,0
+KREF.US,D,20171030,000000,13.0615,13.1186,12.9015,13.0024,73742.145377974,0
+KREF.US,D,20171031,000000,13.0224,13.0986,12.9405,12.9786,57999.817780836,0
+KREF.US,D,20171101,000000,13.0529,13.1452,12.9967,13.0615,36491.954592752,0
+KREF.US,D,20171102,000000,13.03,13.1576,12.9091,13.07,38444.255260068,0
+KREF.US,D,20171103,000000,12.952,13.2519,12.9329,13.07,23650.247997835,0
+KREF.US,D,20171106,000000,13.1252,13.1643,12.9786,12.9967,21795.614873315,0
+KREF.US,D,20171107,000000,12.9129,12.9786,12.9129,12.9129,44099.521044631,0
+KREF.US,D,20171108,000000,12.8367,12.8501,12.7053,12.7653,94737.516513529,0
+KREF.US,D,20171109,000000,12.6758,12.8225,12.632,12.7615,29347.521327686,0
+KREF.US,D,20171110,000000,12.8367,12.9072,12.7863,12.7863,36512.958365396,0
+KREF.US,D,20171113,000000,12.771,12.8482,12.7082,12.8053,42031.699627768,0
+KREF.US,D,20171114,000000,12.8225,12.972,12.7272,12.8053,55782.869578196,0
+KREF.US,D,20171115,000000,12.7149,13.0919,12.7149,12.8815,84134.812082528,0
+KREF.US,D,20171116,000000,12.9453,13.1138,12.9072,12.9129,72247.726954309,0
+KREF.US,D,20171117,000000,12.8672,13.03,12.8672,13.0081,51125.282994254,0
+KREF.US,D,20171120,000000,13.0167,13.1576,12.9634,13.0862,40285.235932369,0
+KREF.US,D,20171121,000000,13.1452,13.151,12.9405,13.1452,88665.325841972,0
+KREF.US,D,20171122,000000,13.1576,13.3186,13.0748,13.2928,51028.665640089,0
+KREF.US,D,20171124,000000,13.3186,13.3633,13.189,13.31,18346.79540507,0
+KREF.US,D,20171127,000000,13.2995,13.2995,13.1252,13.1376,33213.265682927,0
+KREF.US,D,20171128,000000,13.1948,13.2672,13.1138,13.2472,108480.2849549,0
+KREF.US,D,20171129,000000,13.2595,13.4062,13.0986,13.1834,160069.7513246,0
+KREF.US,D,20171130,000000,13.2595,13.3757,13.1252,13.1576,189012.95002888,0
+KREF.US,D,20171201,000000,13.0796,13.1738,12.8948,13.1452,64769.333704195,0
+KREF.US,D,20171204,000000,13.2595,13.669,13.07,13.4795,275062.25598797,0
+KREF.US,D,20171205,000000,13.5176,13.6518,13.4452,13.4452,141070.78877891,0
+KREF.US,D,20171206,000000,13.4271,13.5176,13.2862,13.4271,107057.27935822,0
+KREF.US,D,20171207,000000,13.408,13.5624,13.408,13.4528,113269.14511787,0
+KREF.US,D,20171208,000000,13.5176,13.5233,13.388,13.4728,70196.708555563,0
+KREF.US,D,20171211,000000,13.4986,13.6452,13.4452,13.5538,139815.8133634,0
+KREF.US,D,20171212,000000,13.5538,13.6318,13.51,13.548,79055.049668428,0
+KREF.US,D,20171213,000000,13.5756,13.6062,13.4271,13.4271,388171.77243373,0
+KREF.US,D,20171214,000000,13.4728,13.5994,13.4042,13.4366,348406.37987432,0
+KREF.US,D,20171215,000000,13.4662,13.627,13.2995,13.351,455200.06188586,0
+KREF.US,D,20171218,000000,13.4414,13.5538,13.3052,13.37,331777.69307158,0
+KREF.US,D,20171219,000000,13.37,13.4271,13.0615,13.1252,326118.22653249,0
+KREF.US,D,20171220,000000,13.131,13.3052,13.0186,13.2776,54401.871526814,0
+KREF.US,D,20171221,000000,13.2995,13.349,13.2557,13.3052,45997.211903071,0
+KREF.US,D,20171222,000000,13.2995,13.3519,13.21,13.2234,34566.958829872,0
+KREF.US,D,20171226,000000,13.189,13.289,13.189,13.2272,39109.02466427,0
+KREF.US,D,20171227,000000,13.2157,13.3233,13.1948,13.2405,20429.319462783,0
+KREF.US,D,20171228,000000,13.2681,13.2786,13.09,13.2148,114330.88582506,0
+KREF.US,D,20171229,000000,13.2472,13.3404,13.0729,13.0776,45342.944385192,0
+KREF.US,D,20180102,000000,13.1243,13.1243,12.9586,13.0386,67810.679983135,0
+KREF.US,D,20180103,000000,13.0043,13.13,12.8672,12.8891,90064.177100103,0
+KREF.US,D,20180104,000000,12.8739,13.0262,12.8739,12.9539,35110.956541368,0
+KREF.US,D,20180105,000000,12.9653,12.9653,12.8948,12.9586,45305.137594431,0
+KREF.US,D,20180108,000000,12.9539,12.9996,12.9215,12.9929,51566.362219791,0
+KREF.US,D,20180109,000000,12.9872,12.9872,12.8291,12.8605,86293.999910395,0
+KREF.US,D,20180110,000000,12.8501,12.9586,12.8148,12.9339,64030.000907104,0
+KREF.US,D,20180111,000000,12.9415,13.0472,12.9272,13.012,41775.453601504,0
+KREF.US,D,20180112,000000,13.0434,13.0967,12.9072,12.9415,45202.219108473,0
+KREF.US,D,20180116,000000,12.9739,13.0434,12.8605,12.8739,49534.247216424,0
+KREF.US,D,20180117,000000,12.9472,12.9872,12.8739,12.8948,55704.10543078,0
+KREF.US,D,20180118,000000,12.9072,12.9072,12.752,12.8034,55191.613378251,0
+KREF.US,D,20180119,000000,12.8291,12.9339,12.8291,12.9072,132518.05255803,0
+KREF.US,D,20180122,000000,12.9072,12.9301,12.8501,12.8739,59260.044139513,0
+KREF.US,D,20180123,000000,12.8501,12.9548,12.8501,12.8891,65689.298946029,0
+KREF.US,D,20180124,000000,12.9272,13.0043,12.8548,12.8672,52240.583321683,0
+KREF.US,D,20180125,000000,12.9272,12.9339,12.9072,12.9072,37244.93984206,0
+KREF.US,D,20180126,000000,12.9586,12.9586,12.8815,12.8948,61135.681036677,0
+KREF.US,D,20180129,000000,12.8434,12.8739,12.7434,12.7644,59532.04299526,0
+KREF.US,D,20180130,000000,12.7434,12.8548,12.7434,12.791,42035.900382297,0
+KREF.US,D,20180131,000000,12.8434,12.8605,12.6273,12.712,194205.08262663,0
+KREF.US,D,20180201,000000,12.6673,12.7977,12.633,12.712,173224.41413192,0
+KREF.US,D,20180202,000000,12.6273,12.7434,12.5359,12.5454,53747.604008933,0
+KREF.US,D,20180205,000000,12.5301,12.5539,12.1749,12.2264,100916.82642557,0
+KREF.US,D,20180206,000000,11.8751,12.3778,11.8217,12.2854,611559.49677279,0
+KREF.US,D,20180207,000000,12.2807,12.4092,12.2025,12.313,792778.99696188,0
+KREF.US,D,20180208,000000,12.2663,12.333,12.1179,12.1426,78828.208923866,0
+KREF.US,D,20180209,000000,12.1949,12.3463,12.0331,12.2264,387100.58002886,0
+KREF.US,D,20180212,000000,12.2663,12.3845,12.1502,12.2854,184639.96456427,0
+KREF.US,D,20180213,000000,12.2264,12.6891,12.2264,12.653,265937.16696251,0
+KREF.US,D,20180214,000000,12.5539,12.8291,12.5539,12.6777,100686.83511512,0
+KREF.US,D,20180215,000000,12.7644,12.791,12.7053,12.752,98175.834095453,0
+KREF.US,D,20180216,000000,12.7434,12.9339,12.7177,12.8891,109029.53360956,0
+KREF.US,D,20180220,000000,12.7834,12.9415,12.7834,12.7834,95737.296091413,0
+KREF.US,D,20180221,000000,12.7691,12.9272,12.6987,12.712,120733.88591577,0
+KREF.US,D,20180222,000000,12.712,12.9215,12.712,12.8291,126286.23321437,0
+KREF.US,D,20180223,000000,12.8815,12.9415,12.8434,12.8739,87370.443258431,0
+KREF.US,D,20180226,000000,12.8672,13.012,12.8672,12.9996,82156.256699406,0
+KREF.US,D,20180227,000000,13.0329,13.0967,12.8891,12.9015,84424.664145024,0
+KREF.US,D,20180228,000000,12.9215,13.012,12.7758,12.8101,151716.55094384,0
+KREF.US,D,20180301,000000,12.9653,13.0386,12.5415,12.6673,226238.98647556,0
+KREF.US,D,20180302,000000,12.5806,12.8034,12.5454,12.7358,166766.80423234,0
+KREF.US,D,20180305,000000,12.633,12.8891,12.633,12.8891,110487.19543109,0
+KREF.US,D,20180306,000000,12.8891,12.9996,12.7653,12.9996,101034.44755238,0
+KREF.US,D,20180307,000000,12.8948,13.0177,12.8948,13.0043,93129.677717584,0
+KREF.US,D,20180308,000000,12.9929,13.0576,12.9215,12.9472,91925.111356416,0
+KREF.US,D,20180309,000000,12.9872,13.1757,12.9129,13.169,105469.39414629,0
+KREF.US,D,20180312,000000,13.2338,13.3833,13.2148,13.2681,120362.11913995,0
+KREF.US,D,20180313,000000,13.3328,13.3652,13.1938,13.2557,108388.9185439,0
+KREF.US,D,20180314,000000,13.2786,13.45,13.1824,13.3119,131996.10880781,0
+KREF.US,D,20180315,000000,13.3452,13.3833,13.2148,13.3328,184716.62833442,0
+KREF.US,D,20180316,000000,13.3328,13.5747,13.2786,13.53,997700.20439179,0
+KREF.US,D,20180319,000000,13.45,13.45,13.2786,13.4386,83188.592124888,0
+KREF.US,D,20180320,000000,13.4318,13.469,13.3519,13.4433,102805.06558632,0
+KREF.US,D,20180321,000000,13.3652,13.4318,13.1824,13.2272,85089.433549226,0
+KREF.US,D,20180322,000000,13.1624,13.3186,13.0967,13.1357,101182.52414953,0
+KREF.US,D,20180323,000000,13.1757,13.1938,12.9339,12.9339,69450.024438046,0
+KREF.US,D,20180326,000000,13.0834,13.1424,12.9472,13.1034,82750.663465248,0
+KREF.US,D,20180327,000000,13.21,13.4157,13.111,13.2224,181073.52396921,0
+KREF.US,D,20180328,000000,13.2566,13.5118,13.2272,13.4938,120994.33269656,0
+KREF.US,D,20180329,000000,13.5004,13.5004,13.349,13.3748,112134.94139506,0
+KREF.US,D,20180402,000000,13.3748,13.408,13.1491,13.2272,88934.174131823,0
+KREF.US,D,20180403,000000,13.2338,13.508,13.2272,13.4814,72629.995616441,0
+KREF.US,D,20180404,000000,13.3357,13.369,13.2148,13.2566,170262.88218903,0
+KREF.US,D,20180405,000000,13.3033,13.3357,13.1872,13.3033,89680.858249338,0
+KREF.US,D,20180406,000000,13.2566,13.3414,13.2005,13.2681,79787.031145093,0
+KREF.US,D,20180409,000000,13.3195,13.3957,13.2224,13.2414,228635.51693431,0
+KREF.US,D,20180410,000000,13.3357,13.3871,13.2272,13.3072,126536.17810884,0
+KREF.US,D,20180411,000000,13.3271,13.3271,13.2414,13.2805,60707.204074726,0
+KREF.US,D,20180412,000000,13.3748,13.3748,13.1814,13.2005,62101.854578329,0
+KREF.US,D,20180413,000000,13.2272,13.2338,13.0758,13.0938,152370.81846172,0
+KREF.US,D,20180416,000000,13.289,13.289,13.0358,13.1681,215792.76015076,0
+KREF.US,D,20180417,000000,13.2005,13.3033,13.1405,13.2481,208880.41857342,0
+KREF.US,D,20180418,000000,13.289,13.3033,13.1681,13.21,89678.757872074,0
+KREF.US,D,20180419,000000,13.1872,13.3357,13.1748,13.2566,71968.376778136,0
+KREF.US,D,20180420,000000,13.2566,13.289,13.1338,13.1938,80499.059037746,0
+KREF.US,D,20180423,000000,13.2272,13.2805,13.1681,13.2681,38004.226223164,0
+KREF.US,D,20180424,000000,13.349,13.349,13.2224,13.3072,127952.88257372,0
+KREF.US,D,20180425,000000,13.2957,13.31,13.1814,13.2481,64878.553321947,0
+KREF.US,D,20180426,000000,13.3033,13.3033,13.1491,13.2005,115039.76315181,0
+KREF.US,D,20180427,000000,13.2148,13.2852,13.2148,13.2414,113065.40852322,0
+KREF.US,D,20180430,000000,13.2566,13.2681,13.1405,13.1405,43851.676527424,0
+KREF.US,D,20180501,000000,13.1148,13.2614,13.0938,13.2414,114874.88353655,0
+KREF.US,D,20180502,000000,13.2148,13.3072,13.1814,13.2148,83900.62001754,0
+KREF.US,D,20180503,000000,13.2566,13.3033,13.1491,13.2481,69517.23651051,0
+KREF.US,D,20180504,000000,13.2338,13.4366,13.2338,13.3414,151989.59998822,0
+KREF.US,D,20180507,000000,13.3414,13.4366,13.2738,13.3033,135883.90712432,0
+KREF.US,D,20180508,000000,13.2681,13.349,13.2566,13.2681,159565.66078113,0
+KREF.US,D,20180509,000000,13.2681,13.3795,13.2424,13.369,119056.73467009,0
+KREF.US,D,20180510,000000,13.3871,13.4366,13.3357,13.4128,227021.37700657,0
+KREF.US,D,20180511,000000,13.4604,13.7756,13.4604,13.5338,356844.64553429,0
+KREF.US,D,20180514,000000,13.5338,13.7338,13.5338,13.6328,148646.84957182,0
+KREF.US,D,20180515,000000,13.6166,13.868,13.5214,13.7938,146764.91154287,0
+KREF.US,D,20180516,000000,13.5338,13.5414,13.2738,13.408,290256.38511907,0
+KREF.US,D,20180517,000000,13.3871,13.468,13.3871,13.4195,96638.357937867,0
+KREF.US,D,20180518,000000,13.4195,13.5004,13.4195,13.4538,152315.15846421,0
+KREF.US,D,20180521,000000,13.508,13.5938,13.4538,13.5824,165747.07107044,0
+KREF.US,D,20180522,000000,13.5414,13.8128,13.5004,13.6823,163005.02855169,0
+KREF.US,D,20180523,000000,13.6166,13.7756,13.589,13.6232,125473.38721303,0
+KREF.US,D,20180524,000000,13.6004,13.6556,13.568,13.629,93523.498454671,0
+KREF.US,D,20180525,000000,13.629,13.6404,13.5509,13.5938,93558.154679534,0
+KREF.US,D,20180529,000000,13.589,13.727,13.5004,13.5938,135821.94599503,0
+KREF.US,D,20180530,000000,13.6004,13.768,13.5452,13.5614,220466.09956418,0
+KREF.US,D,20180531,000000,13.607,13.6823,13.4938,13.568,270801.640707,0
+KREF.US,D,20180601,000000,13.5824,13.6118,13.468,13.529,233779.34085497,0
+KREF.US,D,20180604,000000,13.5338,13.5756,13.4033,13.5538,211053.2588535,0
+KREF.US,D,20180605,000000,13.5214,13.5414,13.4471,13.4814,75687.094724865,0
+KREF.US,D,20180606,000000,13.468,13.589,13.468,13.548,113313.25304042,0
+KREF.US,D,20180607,000000,13.589,13.589,13.4814,13.5414,64620.206918418,0
+KREF.US,D,20180608,000000,13.5147,13.6556,13.5147,13.5414,59418.622622979,0
+KREF.US,D,20180611,000000,13.548,13.568,13.4756,13.5414,70325.881757327,0
+KREF.US,D,20180612,000000,13.5414,13.5824,13.4424,13.4756,60552.826345788,0
+KREF.US,D,20180613,000000,13.468,13.508,13.349,13.468,109050.53738221,0
+KREF.US,D,20180614,000000,13.5004,13.5938,13.4756,13.568,54840.850375086,0
+KREF.US,D,20180615,000000,13.568,13.568,13.3614,13.408,254478.55879624,0
+KREF.US,D,20180618,000000,13.408,13.5414,13.349,13.4471,81185.882403225,0
+KREF.US,D,20180619,000000,13.4471,13.6166,13.408,13.607,124107.09180249,0
+KREF.US,D,20180620,000000,13.607,13.709,13.5338,13.6928,110442.03731991,0
+KREF.US,D,20180621,000000,13.6928,13.709,13.5938,13.649,60563.32823211,0
+KREF.US,D,20180622,000000,13.6928,13.727,13.568,13.7014,279851.11615094,0
+KREF.US,D,20180625,000000,13.688,13.7214,13.6328,13.7156,152356.11582087,0
+KREF.US,D,20180626,000000,13.7014,13.7014,13.4871,13.529,78418.635357297,0
+KREF.US,D,20180627,000000,13.508,13.508,13.3357,13.3357,117665.23473239,0
+KREF.US,D,20180628,000000,13.3414,13.5328,13.3271,13.4862,117159.04381165,0
+KREF.US,D,20180629,000000,13.5042,13.5394,13.409,13.4795,67305.539251031,0
+KREF.US,D,20180702,000000,13.4309,13.6223,13.409,13.6062,65289.177077148,0
+KREF.US,D,20180703,000000,13.6328,13.7176,13.6062,13.669,29923.024698148,0
+KREF.US,D,20180705,000000,13.7176,13.8576,13.5871,13.848,98114.923154783,0
+KREF.US,D,20180706,000000,13.8576,13.9956,13.7366,13.9766,58504.958512938,0
+KREF.US,D,20180709,000000,13.9756,14.0022,13.8994,14.0022,139366.33262881,0
+KREF.US,D,20180710,000000,14.0356,14.0356,13.8814,13.9194,42915.958456106,0
+KREF.US,D,20180711,000000,13.8928,14.0022,13.8308,13.9594,59104.616221942,0
+KREF.US,D,20180712,000000,13.9956,14.0298,13.926,13.989,48479.857829664,0
+KREF.US,D,20180713,000000,14.0356,14.1727,14.0356,14.1098,117920.43057002,0
+KREF.US,D,20180716,000000,14.0774,14.1518,13.9508,14.0642,109069.44077758,0
+KREF.US,D,20180717,000000,14.0642,14.0642,13.9422,14.0022,69560.294244431,0
+KREF.US,D,20180718,000000,13.9832,14.0432,13.8994,14.0098,110595.36486021,0
+KREF.US,D,20180719,000000,14.0098,14.3032,14.0098,14.0928,254919.63802178,0
+KREF.US,D,20180720,000000,14.1184,14.1565,14.0498,14.0642,105308.71528556,0
+KREF.US,D,20180723,000000,14.0156,14.1042,14.0156,14.0708,117335.47550187,0
+KREF.US,D,20180724,000000,14.0832,14.0832,13.968,14.0098,59832.396944078,0
+KREF.US,D,20180725,000000,14.0098,14.0928,13.9766,14.0774,90853.91895154,0
+KREF.US,D,20180726,000000,14.0642,14.1422,13.989,14.0356,67561.785277296,0
+KREF.US,D,20180727,000000,14.0356,14.1042,13.926,13.968,76771.939581959,0
+KREF.US,D,20180730,000000,13.9956,14.168,13.9956,14.0432,83806.10304064,0
+KREF.US,D,20180731,000000,14.0642,14.208,14.0498,14.1184,139158.39527963,0
+KREF.US,D,20180801,000000,14.1098,14.1422,13.9766,14.1042,75236.563801637,0
+KREF.US,D,20180802,000000,14.1042,14.248,14.0642,14.1394,173321.03148609,0
+KREF.US,D,20180803,000000,14.208,14.2136,13.9594,14.0298,107954.14045015,0
+KREF.US,D,20180806,000000,14.0242,14.1518,13.968,14.0928,82096.395947369,0
+KREF.US,D,20180807,000000,14.307,14.307,14.0242,14.0708,144646.68107166,0
+KREF.US,D,20180808,000000,13.4557,13.5042,13.3024,13.4795,2936743.2904153,0
+KREF.US,D,20180809,000000,13.4795,13.6062,13.4557,13.6062,475633.58210317,0
+KREF.US,D,20180810,000000,13.5252,13.689,13.5252,13.5871,336469.93588038,0
+KREF.US,D,20180813,000000,13.6223,13.6223,13.5194,13.5871,193290.36832795,0
+KREF.US,D,20180814,000000,13.5938,13.7108,13.5738,13.6556,299965.37902405,0
+KREF.US,D,20180815,000000,13.6946,13.7108,13.5871,13.6223,157969.37406014,0
+KREF.US,D,20180816,000000,13.6623,13.728,13.6556,13.728,150122.36460011,0
+KREF.US,D,20180817,000000,13.7366,13.8052,13.6946,13.7176,147412.87792896,0
+KREF.US,D,20180820,000000,13.7584,13.926,13.7584,13.8194,524031.52521952,0
+KREF.US,D,20180821,000000,13.8194,14.0242,13.8194,13.9346,457811.88101422,0
+KREF.US,D,20180822,000000,14.1727,14.2803,14.0708,14.1098,1057945.3254684,0
+KREF.US,D,20180823,000000,14.1727,14.3926,14.1098,14.2546,641087.65054521,0
+KREF.US,D,20180824,000000,14.2746,14.5278,14.2746,14.506,1666682.9653863,0
+KREF.US,D,20180827,000000,14.5688,14.5707,14.4526,14.5278,345610.77773532,0
+KREF.US,D,20180828,000000,14.5336,14.5602,14.4726,14.5126,364432.25840216,0
+KREF.US,D,20180829,000000,14.5488,14.5602,14.4936,14.5202,339399.96216431,0
+KREF.US,D,20180830,000000,14.4793,14.5888,14.4726,14.4793,242453.8989572,0
+KREF.US,D,20180831,000000,14.4793,14.5012,14.426,14.445,364877.53838223,0
+KREF.US,D,20180904,000000,14.445,14.445,14.3164,14.3432,300047.29373737,0
+KREF.US,D,20180905,000000,14.3508,14.3764,14.248,14.2888,186952.47993244,0
+KREF.US,D,20180906,000000,14.3298,14.3346,14.2803,14.307,250433.23218489,0
+KREF.US,D,20180907,000000,14.307,14.307,14.126,14.1394,231629.6047248,0
+KREF.US,D,20180910,000000,14.2136,14.2746,14.1612,14.208,366170.3205885,0
+KREF.US,D,20180911,000000,14.208,14.2288,14.168,14.2003,263007.14067859,0
+KREF.US,D,20180912,000000,14.1946,14.1946,14.0156,14.0642,466425.52817577,0
+KREF.US,D,20180913,000000,14.0974,14.1422,13.9194,13.968,312237.88338029,0
+KREF.US,D,20180914,000000,13.9594,14.0298,13.8852,13.968,404266.9634113,0
+KREF.US,D,20180917,000000,13.9956,13.9956,13.7766,13.7852,396338.03923796,0
+KREF.US,D,20180918,000000,13.8052,13.8194,13.7518,13.7766,175372.04988483,0
+KREF.US,D,20180919,000000,13.7718,13.8232,13.6623,13.7223,172412.61831921,0
+KREF.US,D,20180920,000000,13.7718,13.7718,13.649,13.7223,212691.55311978,0
+KREF.US,D,20180921,000000,13.728,14.0098,13.7023,14.0022,689834.25628747,0
+KREF.US,D,20180924,000000,14.0156,14.0708,13.8128,13.9194,314154.47763411,0
+KREF.US,D,20180925,000000,13.947,13.9832,13.7852,13.8128,281712.05040725,0
+KREF.US,D,20180926,000000,13.8394,13.848,13.7442,13.7718,212535.07501358,0
+KREF.US,D,20180927,000000,13.7984,13.9222,13.7852,13.9108,179601.15950682,0
+KREF.US,D,20180928,000000,13.9166,14.0422,13.9032,14.0422,135788.3399588,0
+KREF.US,D,20181001,000000,14.0566,14.0566,13.9222,13.9642,172670.96472274,0
+KREF.US,D,20181002,000000,13.9452,13.9728,13.8414,13.9032,167876.8536166,0
+KREF.US,D,20181003,000000,13.9108,14.0708,13.9108,13.9994,185831.92866185,0
+KREF.US,D,20181004,000000,14.007,14.0222,13.7718,13.888,207210.61864817,0
+KREF.US,D,20181005,000000,13.9108,13.9452,13.7852,13.8414,197353.54814605,0
+KREF.US,D,20181008,000000,13.8328,13.9642,13.7718,13.9166,116291.58800143,0
+KREF.US,D,20181009,000000,13.8956,13.9804,13.8928,13.9166,117122.28720952,0
+KREF.US,D,20181010,000000,13.9108,14.0336,13.709,13.7214,138272.03607402,0
+KREF.US,D,20181011,000000,13.7214,13.8204,13.5614,13.5824,170270.23350946,0
+KREF.US,D,20181012,000000,13.6318,13.7508,13.5824,13.6376,199548.44238741,0
+KREF.US,D,20181015,000000,13.6376,13.8242,13.5776,13.7156,160590.64488618,0
+KREF.US,D,20181016,000000,13.7984,13.9518,13.6928,13.9518,116156.11366787,0
+KREF.US,D,20181017,000000,14.0832,14.1042,13.9584,14.0708,195949.44594476,0
+KREF.US,D,20181018,000000,14.0566,14.0774,13.9452,13.9804,129176.35233027,0
+KREF.US,D,20181019,000000,13.987,14.0832,13.9518,13.9994,131206.36695637,0
+KREF.US,D,20181022,000000,14.029,14.0708,13.9584,13.9584,183780.9102631,0
+KREF.US,D,20181023,000000,13.8537,13.9804,13.8128,13.9298,275878.2525552,0
+KREF.US,D,20181024,000000,13.9994,13.9994,13.8414,13.8756,160094.95585178,0
+KREF.US,D,20181025,000000,13.9166,14.029,13.849,13.9936,210617.43057112,0
+KREF.US,D,20181026,000000,13.9032,13.9994,13.6861,13.8242,179636.86592032,0
+KREF.US,D,20181029,000000,13.9394,14.049,13.8128,13.8956,91394.766097139,0
+KREF.US,D,20181030,000000,13.9166,14.049,13.8756,13.9222,156577.87412244,0
+KREF.US,D,20181031,000000,13.9222,14.0336,13.868,13.9804,273758.97189536,0
+KREF.US,D,20181101,000000,13.9936,14.007,13.7984,13.8242,95874.870802235,0
+KREF.US,D,20181102,000000,13.868,13.9108,13.7852,13.888,110160.58676647,0
+KREF.US,D,20181105,000000,13.9166,14.0422,13.8414,13.849,93930.971643976,0
+KREF.US,D,20181106,000000,13.9584,14.0222,13.8594,13.987,94069.596543431,0
+KREF.US,D,20181107,000000,14.0566,14.286,13.9584,14.1442,214368.70436546,0
+KREF.US,D,20181108,000000,14.1442,14.306,14.1042,14.168,220627.82861355,0
+KREF.US,D,20181109,000000,14.1804,14.3841,14.1804,14.3679,332187.26663815,0
+KREF.US,D,20181112,000000,14.4117,14.6212,14.2726,14.2726,188047.82667585,0
+KREF.US,D,20181113,000000,14.3222,14.4764,14.3222,14.3641,209443.31968029,0
+KREF.US,D,20181114,000000,14.4174,14.4212,14.2441,14.306,234859.98495754,0
+KREF.US,D,20181115,000000,13.5062,13.6176,13.3462,13.3738,5112456.8865984,0
+KREF.US,D,20181116,000000,13.3328,13.6518,13.2976,13.5614,679576.01372784,0
+KREF.US,D,20181119,000000,13.5776,13.6376,13.3671,13.408,563189.90874951,0
+KREF.US,D,20181120,000000,13.31,13.408,13.1586,13.2624,783302.09474463,0
+KREF.US,D,20181121,000000,13.2976,13.4642,13.2414,13.3795,439904.06445741,0
+KREF.US,D,20181123,000000,13.3328,13.3738,13.2272,13.2748,281019.97609861,0
+KREF.US,D,20181126,000000,13.31,13.4433,13.3052,13.3328,294942.32679609,0
+KREF.US,D,20181127,000000,13.3462,13.4204,13.2948,13.3186,409471.69827263,0
+KREF.US,D,20181128,000000,13.31,13.5204,13.2414,13.5138,517631.6756947,0
+KREF.US,D,20181129,000000,13.4557,13.5062,13.3414,13.4204,300462.11824709,0
+KREF.US,D,20181130,000000,13.5414,13.5776,13.4348,13.5776,544105.88092461,0
+KREF.US,D,20181203,000000,13.6518,13.7852,13.5204,13.7584,436859.56761258,0
+KREF.US,D,20181204,000000,13.8128,13.8756,13.5956,13.6242,417163.27981509,0
+KREF.US,D,20181206,000000,13.5538,13.8052,13.4918,13.8052,432473.97988439,0
+KREF.US,D,20181207,000000,13.7622,13.8537,13.709,13.7214,331590.75949504,0
+KREF.US,D,20181210,000000,13.9032,13.9032,13.6928,13.7852,690520.02946431,0
+KREF.US,D,20181211,000000,13.8242,13.8956,13.7356,13.8128,477242.47108775,0
+KREF.US,D,20181212,000000,13.8242,13.8756,13.7014,13.728,353815.90151894,0
+KREF.US,D,20181213,000000,13.6861,13.8176,13.6109,13.6242,282103.77076707,0
+KREF.US,D,20181214,000000,13.5776,13.6928,13.569,13.59,590555.72412817,0
+KREF.US,D,20181217,000000,13.59,13.6518,13.13,13.151,799523.30835806,0
+KREF.US,D,20181218,000000,13.2576,13.4538,13.2576,13.3414,664157.14422943,0
+KREF.US,D,20181219,000000,13.4204,13.6928,13.1719,13.2272,755055.17110352,0
+KREF.US,D,20181220,000000,13.2338,13.2976,13.1176,13.2272,1531996.2733028,0
+KREF.US,D,20181221,000000,13.2214,13.5614,13.1995,13.2081,1164570.9772987,0
+KREF.US,D,20181224,000000,13.1719,13.2414,12.9224,13.0605,300525.12956502,0
+KREF.US,D,20181226,000000,13.0529,13.4995,13.0529,13.4918,585131.49984271,0
+KREF.US,D,20181227,000000,13.4195,13.6414,13.2005,13.5709,671835.07331967,0
+KREF.US,D,20181228,000000,13.4995,13.7023,13.4995,13.6147,496040.84760468,0
+KREF.US,D,20181231,000000,13.6214,13.7261,13.4633,13.6338,416461.75380877,0
+KREF.US,D,20190102,000000,13.5062,13.6632,13.3557,13.6632,377596.37290717,0
+KREF.US,D,20190103,000000,13.628,13.869,13.5909,13.749,638467.4299078,0
+KREF.US,D,20190104,000000,13.8128,14.027,13.8128,13.9852,388642.25694097,0
+KREF.US,D,20190107,000000,14.0918,14.1822,13.9604,14.1346,444831.54951985,0
+KREF.US,D,20190108,000000,14.1822,14.226,14.1042,14.1898,581009.50946119,0
+KREF.US,D,20190109,000000,14.2174,14.2584,14.0918,14.247,497337.83056548,0
+KREF.US,D,20190110,000000,14.2394,14.3822,14.186,14.2812,342796.27220094,0
+KREF.US,D,20190111,000000,14.2812,14.3632,14.1965,14.247,362948.34186481,0
+KREF.US,D,20190114,000000,14.206,14.3317,14.1965,14.2546,281527.21720798,0
+KREF.US,D,20190115,000000,14.2546,14.3536,14.1736,14.3536,265631.56207053,0
+KREF.US,D,20190116,000000,14.446,14.5336,14.3098,14.3822,406010.2765408,0
+KREF.US,D,20190117,000000,14.4108,14.4774,14.2898,14.4622,414223.80183349,0
+KREF.US,D,20190118,000000,14.4622,14.5031,14.3184,14.3822,836287.26180656,0
+KREF.US,D,20190122,000000,14.3974,14.4812,14.2612,14.3184,272971.33042119,0
+KREF.US,D,20190123,000000,14.3536,14.3974,14.206,14.3041,386344.44421365,0
+KREF.US,D,20190124,000000,14.3184,14.367,14.2174,14.3317,264354.53269373,0
+KREF.US,D,20190125,000000,14.367,14.446,14.2756,14.3384,515469.33730095,0
+KREF.US,D,20190128,000000,14.347,14.5098,14.347,14.4174,329248.83884517,0
+KREF.US,D,20190129,000000,14.4174,14.4974,14.367,14.446,190224.86771047,0
+KREF.US,D,20190130,000000,14.4393,14.5774,14.426,14.4536,331559.25383607,0
+KREF.US,D,20190131,000000,14.4174,14.6888,14.4117,14.6812,682014.55173187,0
+KREF.US,D,20190201,000000,14.6888,14.7326,14.5688,14.6012,426978.34277192,0
+KREF.US,D,20190204,000000,14.6183,14.7374,14.5526,14.7326,257578.71563859,0
+KREF.US,D,20190205,000000,14.7669,14.7869,14.6316,14.6612,353872.61170508,0
+KREF.US,D,20190206,000000,14.6669,14.6812,14.446,14.446,286173.25171697,0
+KREF.US,D,20190207,000000,14.4622,14.5098,14.4326,14.4622,243131.27062498,0
+KREF.US,D,20190208,000000,14.3822,14.5469,14.3822,14.5374,183843.92158104,0
+KREF.US,D,20190211,000000,14.5469,14.6383,14.5098,14.5964,194795.28863794,0
+KREF.US,D,20190212,000000,14.6383,14.6612,14.5374,14.6012,173078.43791204,0
+KREF.US,D,20190213,000000,14.645,14.645,14.464,14.5164,144174.09618716,0
+KREF.US,D,20190214,000000,14.5031,14.5507,14.3632,14.5031,317983.46538723,0
+KREF.US,D,20190215,000000,14.5745,14.5745,14.4326,14.4812,233091.46730086,0
+KREF.US,D,20190219,000000,14.3822,14.4888,14.3822,14.4622,239116.39948397,0
+KREF.US,D,20190220,000000,14.4974,14.4974,14.2974,14.3908,303596.93131431,0
+KREF.US,D,20190221,000000,14.3184,14.4755,13.9566,14.4108,418068.54241608,0
+KREF.US,D,20190222,000000,14.4393,14.446,14.3384,14.3736,461634.56763554,0
+KREF.US,D,20190225,000000,14.4174,14.4526,14.3184,14.3822,299106.32472288,0
+KREF.US,D,20190226,000000,14.3908,14.446,14.347,14.3822,290576.69265191,0
+KREF.US,D,20190227,000000,14.347,14.446,14.2794,14.4326,227677.74490172,0
+KREF.US,D,20190228,000000,14.426,14.6183,14.4022,14.5031,374268.32513163,0
+KREF.US,D,20190301,000000,14.4974,14.5164,14.4174,14.4536,357072.53646749,0
+KREF.US,D,20190304,000000,14.4536,14.5374,14.4326,14.526,271626.0387833,0
+KREF.US,D,20190305,000000,14.5688,14.6012,14.4536,14.5031,376622.8480451,0
+KREF.US,D,20190306,000000,14.526,14.526,14.3822,14.426,235378.77814186,0
+KREF.US,D,20190307,000000,14.4174,14.4326,14.2794,14.3184,228022.20677308,0
+KREF.US,D,20190308,000000,14.3736,14.3822,14.1736,14.2612,223483.29150458,0
+KREF.US,D,20190311,000000,14.2756,14.5098,14.2756,14.5031,364066.79275815,0
+KREF.US,D,20190312,000000,14.5374,14.606,14.4755,14.5164,420816.88606663,0
+KREF.US,D,20190313,000000,14.5593,14.5964,14.4812,14.5374,447208.12639458,0
+KREF.US,D,20190314,000000,14.5469,14.5593,14.4755,14.5374,264397.59042766,0
+KREF.US,D,20190315,000000,14.5374,14.5745,14.3908,14.5098,1840552.1953384,0
+KREF.US,D,20190318,000000,14.5031,14.5326,14.4622,14.4974,652757.34662656,0
+KREF.US,D,20190319,000000,14.5031,14.5098,14.347,14.3632,281671.09305058,0
+KREF.US,D,20190320,000000,14.347,14.4755,14.325,14.3384,240554.10772149,0
+KREF.US,D,20190321,000000,14.4174,14.5164,14.3384,14.4888,200230.01480973,0
+KREF.US,D,20190322,000000,14.4888,14.5469,14.426,14.5031,653325.4986766,0
+KREF.US,D,20190325,000000,14.3822,14.4622,14.325,14.3632,347779.41726088,0
+KREF.US,D,20190326,000000,14.325,14.5098,14.325,14.4812,234405.25327978,0
+KREF.US,D,20190327,000000,14.5098,14.5374,14.467,14.5164,342113.64959,0
+KREF.US,D,20190328,000000,14.5384,14.5755,14.4964,14.5478,215433.59563854,0
+KREF.US,D,20190329,000000,14.6698,14.7059,14.526,14.5602,686021.02136384,0
+KREF.US,D,20190401,000000,14.5755,14.6336,14.4602,14.626,312566.59242218,0
+KREF.US,D,20190402,000000,14.6422,14.6422,14.5478,14.5536,218108.42608483,0
+KREF.US,D,20190403,000000,14.584,14.6698,14.526,14.6478,390530.49610172,0
+KREF.US,D,20190404,000000,14.604,14.7421,14.604,14.6916,174169.58390093,0
+KREF.US,D,20190405,000000,14.7212,14.7288,14.604,14.6478,587176.21710966,0
+KREF.US,D,20190408,000000,14.6422,14.7574,14.584,14.7354,220696.09087464,0
+KREF.US,D,20190409,000000,14.7059,14.7574,14.6078,14.6212,158332.73932689,0
+KREF.US,D,20190410,000000,14.6212,14.7212,14.6212,14.6774,173920.68919509,0
+KREF.US,D,20190411,000000,14.686,14.8088,14.664,14.7574,250489.94237103,0
+KREF.US,D,20190412,000000,14.8021,14.8021,14.686,14.7421,155739.82359392,0
+KREF.US,D,20190415,000000,14.7859,14.7935,14.686,14.764,478786.24837712,0
+KREF.US,D,20190416,000000,14.8021,14.8735,14.6336,14.7792,330260.17049801,0
+KREF.US,D,20190417,000000,14.7859,14.7859,14.6126,14.686,186118.63015845,0
+KREF.US,D,20190418,000000,14.6478,14.7507,14.6212,14.6774,161006.51958455,0
+KREF.US,D,20190422,000000,14.6422,14.6992,14.5431,14.5898,300402.25749506,0
+KREF.US,D,20190423,000000,14.5898,14.6698,14.584,14.604,611671.86695644,0
+KREF.US,D,20190424,000000,14.604,14.764,14.604,14.686,401655.14428294,0
+KREF.US,D,20190425,000000,14.6478,14.686,14.5898,14.6422,164932.12469182,0
+KREF.US,D,20190426,000000,14.6422,14.764,14.6422,14.7354,162630.11120998,0
+KREF.US,D,20190429,000000,14.7288,14.7792,14.6478,14.6698,161587.27389817,0
+KREF.US,D,20190430,000000,14.6698,14.7212,14.584,14.6698,294587.36303839,0
+KREF.US,D,20190501,000000,14.664,14.7859,14.6336,14.6478,195805.57010215,0
+KREF.US,D,20190502,000000,14.6478,14.8288,14.6478,14.7288,283917.44653493,0
+KREF.US,D,20190503,000000,14.8021,14.8811,14.7145,14.8811,351873.05254932,0
+KREF.US,D,20190506,000000,14.7935,14.9106,14.6698,14.8088,483263.20251633,0
+KREF.US,D,20190507,000000,14.7792,14.8897,14.7507,14.823,440840.83271737,0
+KREF.US,D,20190508,000000,14.7859,14.8459,14.7059,14.7421,442734.32282128,0
+KREF.US,D,20190509,000000,14.7059,14.7059,14.4564,14.6126,296505.00748085,0
+KREF.US,D,20190510,000000,14.6126,14.764,14.5755,14.7288,216271.64616705,0
+KREF.US,D,20190513,000000,14.6478,14.7764,14.584,14.7059,305686.80669244,0
+KREF.US,D,20190514,000000,14.7145,14.7726,14.6774,14.7145,255908.91571334,0
+KREF.US,D,20190515,000000,14.7288,14.7859,14.6774,14.764,247651.28249811,0
+KREF.US,D,20190516,000000,14.764,14.8088,14.7145,14.7574,158248.72423631,0
+KREF.US,D,20190517,000000,14.7288,14.7688,14.6992,14.7212,143001.03548495,0
+KREF.US,D,20190520,000000,14.664,14.7354,14.6554,14.7145,118615.65544456,0
+KREF.US,D,20190521,000000,14.7145,14.7574,14.6916,14.7145,179418.42668482,0
+KREF.US,D,20190522,000000,14.7288,14.7421,14.6478,14.6916,135538.39506432,0
+KREF.US,D,20190523,000000,14.6422,14.7507,14.6078,14.7059,302467.97853466,0
+KREF.US,D,20190524,000000,14.7507,14.7935,14.7421,14.7726,177373.70941787,0
+KREF.US,D,20190528,000000,14.7859,14.8088,14.664,14.686,316874.46619159,0
+KREF.US,D,20190529,000000,14.6554,14.6774,14.5974,14.6422,228325.7112878,0
+KREF.US,D,20190530,000000,14.6774,14.6774,14.4517,14.4746,234177.36234659,0
+KREF.US,D,20190531,000000,14.4002,14.466,14.3432,14.3879,322342.79839962,0
+KREF.US,D,20190603,000000,14.3784,14.604,14.3784,14.5755,259368.23706791,0
+KREF.US,D,20190604,000000,14.5898,14.6916,14.5031,14.6916,213136.83309985,0
+KREF.US,D,20190605,000000,14.6916,14.7212,14.5974,14.6422,324001.04624992,0
+KREF.US,D,20190606,000000,14.6478,14.7574,14.5974,14.7421,212442.65841394,0
+KREF.US,D,20190607,000000,14.764,14.764,14.5898,14.686,166847.66875701,0
+KREF.US,D,20190610,000000,14.7145,14.7421,14.6422,14.7059,132390.97973353,0
+KREF.US,D,20190611,000000,14.7507,14.7507,14.6002,14.6916,250925.7706534,0
+KREF.US,D,20190612,000000,14.7059,14.7935,14.6698,14.7507,179209.439147,0
+KREF.US,D,20190613,000000,14.7859,14.823,14.764,14.8088,167896.80720062,0
+KREF.US,D,20190614,000000,14.823,14.8516,14.7935,14.8088,258075.45486163,0
+KREF.US,D,20190617,000000,14.8383,14.8735,14.764,14.7859,306056.47309098,0
+KREF.US,D,20190618,000000,14.8021,14.8459,14.764,14.8288,303988.65167412,0
+KREF.US,D,20190619,000000,14.8668,14.8954,14.8088,14.8735,315237.22211394,0
+KREF.US,D,20190620,000000,14.8668,14.885,14.8088,14.8383,697129.91671557,0
+KREF.US,D,20190621,000000,14.7935,14.8126,14.686,14.7059,367488.30732195,0
+KREF.US,D,20190624,000000,14.7935,14.823,14.7212,14.7421,332718.66208606,0
+KREF.US,D,20190625,000000,14.7354,14.7935,14.7059,14.7212,199425.57031745,0
+KREF.US,D,20190626,000000,14.7145,14.7288,14.6126,14.6212,330116.29465539,0
+KREF.US,D,20190627,000000,14.7459,14.7459,14.5964,14.7154,271133.50031479,0
+KREF.US,D,20190628,000000,14.7154,14.9097,14.7154,14.805,1078822.0252885,0
+KREF.US,D,20190701,000000,14.8716,14.9678,14.805,14.8573,345931.08526816,0
+KREF.US,D,20190702,000000,14.864,14.9678,14.8345,14.9173,306579.46702984,0
+KREF.US,D,20190703,000000,14.9173,14.9678,14.9097,14.9459,142949.57624197,0
+KREF.US,D,20190705,000000,14.9383,14.9383,14.8716,14.8792,277157.38230926,0
+KREF.US,D,20190708,000000,14.8878,14.9678,14.8878,14.9306,484165.31455141,0
+KREF.US,D,20190709,000000,14.9002,14.9383,14.8716,14.9173,470091.73669089,0
+KREF.US,D,20190710,000000,14.9306,14.9916,14.9002,14.9249,204704.86857167,0
+KREF.US,D,20190711,000000,14.9383,14.9754,14.9154,14.9249,274672.63600541,0
+KREF.US,D,20190712,000000,14.9383,14.9916,14.9383,14.9678,300612.29522151,0
+KREF.US,D,20190715,000000,14.984,15.0211,14.9678,15.0068,233995.67971322,0
+KREF.US,D,20190716,000000,15.0068,15.0287,14.984,14.9992,283214.87033997,0
+KREF.US,D,20190717,000000,15.0116,15.0116,14.9249,14.9611,204905.45460043,0
+KREF.US,D,20190718,000000,14.9544,14.9611,14.8754,14.9306,263801.08328455,0
+KREF.US,D,20190719,000000,14.9097,14.9544,14.8964,14.9306,272303.41045109,0
+KREF.US,D,20190722,000000,14.9754,15.0068,14.8945,14.9678,259472.20574249,0
+KREF.US,D,20190723,000000,14.9383,15.0878,14.905,15.0725,263252.88481852,0
+KREF.US,D,20190724,000000,15.0725,15.083,14.8792,14.9306,470309.12573776,0
+KREF.US,D,20190725,000000,14.9306,14.9678,14.8573,14.864,222502.41532208,0
+KREF.US,D,20190726,000000,14.9002,14.9383,14.864,14.9097,278737.91620077,0
+KREF.US,D,20190729,000000,14.8878,14.984,14.8878,14.9306,261354.14377146,0
+KREF.US,D,20190730,000000,14.9097,14.9992,14.8964,14.9306,166630.27971014,0
+KREF.US,D,20190731,000000,14.9306,15.0116,14.8278,14.8878,258655.15898662,0
+KREF.US,D,20190801,000000,14.8792,14.9649,14.843,14.8878,192578.3404353,0
+KREF.US,D,20190802,000000,14.8278,14.8792,14.5678,14.7678,475323.77645667,0
+KREF.US,D,20190805,000000,14.6783,14.7278,14.306,14.3517,991405.3737302,0
+KREF.US,D,20190806,000000,14.367,14.5678,14.367,14.5593,358076.5167999,0
+KREF.US,D,20190807,000000,14.5078,14.5964,14.3012,14.5308,369816.5755196,0
+KREF.US,D,20190808,000000,14.4936,14.5678,14.4032,14.4708,955471.06930116,0
+KREF.US,D,20190809,000000,14.3908,14.5078,14.367,14.4117,588749.39968074,0
+KREF.US,D,20190812,000000,14.3812,14.4774,14.3288,14.3964,327795.37777816,0
+KREF.US,D,20190813,000000,14.4117,14.5012,14.3441,14.3517,251651.45099827,0
+KREF.US,D,20190814,000000,14.2841,14.2918,13.987,14.0174,546964.49438154,0
+KREF.US,D,20190815,000000,14.0098,14.1127,13.9852,14.0622,384424.69939394,0
+KREF.US,D,20190816,000000,14.1222,14.2508,14.0698,14.2174,230956.43381154,0
+KREF.US,D,20190819,000000,14.4117,14.5012,14.2546,14.4708,245340.8675072,0
+KREF.US,D,20190820,000000,14.426,14.4564,14.3222,14.3602,166029.57181251,0
+KREF.US,D,20190821,000000,14.3602,14.4117,14.3288,14.3908,157933.66764665,0
+KREF.US,D,20190822,000000,14.3726,14.4146,14.2546,14.2708,197010.13646332,0
+KREF.US,D,20190823,000000,14.2546,14.3402,14.1222,14.1736,624163.86073682,0
+KREF.US,D,20190826,000000,14.188,14.3041,14.188,14.2622,512357.62838364,0
+KREF.US,D,20190827,000000,14.3222,14.3441,14.1298,14.1422,397953.22935433,0
+KREF.US,D,20190828,000000,14.1366,14.1736,14.0622,14.0928,382067.02591458,0
+KREF.US,D,20190829,000000,14.0928,14.188,14.0536,14.1498,618063.31497219,0
+KREF.US,D,20190830,000000,14.2336,14.2336,14.0536,14.0536,828900.23496745,0
+KREF.US,D,20190903,000000,14.047,14.1366,14.0022,14.0928,583965.79046092,0
+KREF.US,D,20190904,000000,14.1422,14.2108,14.1127,14.1804,439698.2274855,0
+KREF.US,D,20190905,000000,14.2774,14.2841,14.1594,14.2174,437514.8853191,0
+KREF.US,D,20190906,000000,14.2336,14.3288,14.2136,14.3222,272642.6213793,0
+KREF.US,D,20190909,000000,14.3602,14.5336,14.3364,14.5012,411263.32007922,0
+KREF.US,D,20190910,000000,14.5231,14.7316,14.5012,14.5146,319394.91890895,0
+KREF.US,D,20190911,000000,14.4708,14.6212,14.4622,14.604,253688.8169448,0
+KREF.US,D,20190912,000000,14.604,14.6783,14.5012,14.604,205429.4987279,0
+KREF.US,D,20190913,000000,14.6212,14.6936,14.5869,14.6707,223017.00775188,0
+KREF.US,D,20190916,000000,14.6336,14.7316,14.6336,14.7088,250642.2197227,0
+KREF.US,D,20190917,000000,14.6936,14.7897,14.5898,14.7678,269613.87736395,0
+KREF.US,D,20190918,000000,14.7821,14.864,14.7459,14.8573,267248.85256417,0
+KREF.US,D,20190919,000000,14.864,14.9097,14.8345,14.8573,306972.23757829,0
+KREF.US,D,20190920,000000,14.864,14.9916,14.864,14.9173,743932.62329957,0
+KREF.US,D,20190923,000000,14.9002,14.984,14.864,14.9173,269629.63019343,0
+KREF.US,D,20190924,000000,14.9383,14.9754,14.7536,14.7536,345938.43658858,0
+KREF.US,D,20190925,000000,14.7678,14.9097,14.7154,14.8573,189008.74927435,0
+KREF.US,D,20190926,000000,14.843,14.9249,14.8135,14.8792,182284.39146218,0
+KREF.US,D,20190927,000000,14.9402,14.9697,14.765,14.8116,342117.85034453,0
+KREF.US,D,20190930,000000,14.7964,14.8792,14.7964,14.8335,265995.97752592,0
+KREF.US,D,20191001,000000,14.9402,14.9478,14.6736,14.7421,168205.56265849,0
+KREF.US,D,20191002,000000,14.704,14.7507,14.546,14.6602,182604.698995,0
+KREF.US,D,20191003,000000,14.644,14.7345,14.546,14.6602,117069.77777792,0
+KREF.US,D,20191004,000000,14.6669,14.7421,14.644,14.7288,193979.2920707,0
+KREF.US,D,20191007,000000,14.7736,14.7736,14.6602,14.704,183737.85252919,0
+KREF.US,D,20191008,000000,14.7288,14.7288,14.5755,14.6145,204975.81723878,0
+KREF.US,D,20191009,000000,14.6278,14.6821,14.5231,14.6145,141373.243105,0
+KREF.US,D,20191010,000000,14.6364,14.7345,14.6364,14.6898,168302.18001266,0
+KREF.US,D,20191011,000000,14.7345,14.8488,14.7126,14.7126,215373.73488649,0
+KREF.US,D,20191014,000000,14.7192,14.7964,14.704,14.7736,220878.82369665,0
+KREF.US,D,20191015,000000,14.7964,14.9106,14.7736,14.8421,198583.3190344,0
+KREF.US,D,20191016,000000,14.8259,14.9106,14.7869,14.8183,173126.74658913,0
+KREF.US,D,20191017,000000,14.8716,14.9011,14.8116,14.8945,146525.46853472,0
+KREF.US,D,20191018,000000,14.8488,15.0154,14.8259,14.9935,201256.04910342,0
+KREF.US,D,20191021,000000,15.0154,15.1154,14.963,15.0621,209226.98082206,0
+KREF.US,D,20191022,000000,15.0544,15.102,14.963,15.0154,194739.62864043,0
+KREF.US,D,20191023,000000,15.0154,15.084,14.963,15.0459,151470.80680389,0
+KREF.US,D,20191024,000000,15.0544,15.1068,14.9106,15.0021,218496.99587876,0
+KREF.US,D,20191025,000000,15.7667,15.7991,15.3268,15.3582,3656051.0906663,0
+KREF.US,D,20191028,000000,15.3963,15.6229,15.3049,15.402,1374232.7362145,0
+KREF.US,D,20191029,000000,15.4201,15.5096,15.2296,15.3211,6641603.9981419,0
+KREF.US,D,20191030,000000,15.3268,15.3582,15.0154,15.1906,961655.63015637,0
+KREF.US,D,20191031,000000,15.2592,15.3211,14.8945,15.2296,1273017.6562174,0
+KREF.US,D,20191101,000000,15.1906,15.2525,15.0021,15.0621,1351814.3594823,0
+KREF.US,D,20191104,000000,15.122,15.2144,14.9859,15.0021,1202938.5687886,0
+KREF.US,D,20191105,000000,14.9859,15.0697,14.9259,14.9697,520350.61406355,0
+KREF.US,D,20191106,000000,14.9697,15.0354,14.9259,15.0021,759874.48673683,0
+KREF.US,D,20191107,000000,15.0392,15.0392,14.883,14.9783,865306.07409236,0
+KREF.US,D,20191108,000000,15.0249,15.1154,14.963,15.0154,783186.57399508,0
+KREF.US,D,20191111,000000,15.0154,15.1525,15.0059,15.1382,594693.46733916,0
+KREF.US,D,20191112,000000,15.1382,15.1382,14.9859,15.0316,650750.43615037,0
+KREF.US,D,20191113,000000,15.0392,15.0459,14.963,15.0021,698480.45929662,0
+KREF.US,D,20191114,000000,14.9783,15.0621,14.9783,15.0154,664829.26495406,0
+KREF.US,D,20191115,000000,15.0392,15.283,14.9183,15.0021,3833376.4914072,0
+KREF.US,D,20191118,000000,15.0021,15.1458,14.9916,15.084,942500.18950448,0
+KREF.US,D,20191119,000000,15.0544,15.1344,14.9316,15.0763,552632.36242969,0
+KREF.US,D,20191120,000000,15.0459,15.1525,15.0325,15.1154,396081.7932117,0
+KREF.US,D,20191121,000000,15.1154,15.1154,14.9783,15.0316,256479.16814064,0
+KREF.US,D,20191122,000000,15.0316,15.122,15.0021,15.0763,252745.74755306,0
+KREF.US,D,20191125,000000,15.084,15.2439,15.084,15.2211,399465.50098475,0
+KREF.US,D,20191126,000000,15.2744,15.3049,15.1601,15.2354,313393.09087575,0
+KREF.US,D,20191127,000000,15.2211,15.3049,15.2201,15.283,284508.70273487,0
+KREF.US,D,20191129,000000,15.2211,15.402,15.2211,15.3344,246405.75878028,0
+KREF.US,D,20191202,000000,15.3439,15.4344,15.3049,15.3344,694527.5492849,0
+KREF.US,D,20191203,000000,15.3344,15.3915,15.283,15.3887,405944.11465698,0
+KREF.US,D,20191204,000000,15.3887,15.441,15.3268,15.402,289529.65458557,0
+KREF.US,D,20191205,000000,15.4201,15.4572,15.3734,15.4496,273553.13492345,0
+KREF.US,D,20191206,000000,15.5172,15.5629,15.4839,15.5629,368038.60616524,0
+KREF.US,D,20191209,000000,15.5725,15.6229,15.4801,15.5477,358562.75413662,0
+KREF.US,D,20191210,000000,15.5248,15.5934,15.4801,15.5334,383035.29983349,0
+KREF.US,D,20191211,000000,15.5172,15.5515,15.3344,15.3582,402980.48233682,0
+KREF.US,D,20191212,000000,15.3506,15.4258,15.3011,15.3049,512077.22801884,0
+KREF.US,D,20191213,000000,15.2963,15.4115,15.2525,15.4115,299258.60207456,0
+KREF.US,D,20191216,000000,15.5172,15.5334,15.3887,15.402,613520.19894916,0
+KREF.US,D,20191217,000000,15.502,15.5839,15.4639,15.5629,449987.97570409,0
+KREF.US,D,20191218,000000,15.6172,15.6305,15.5248,15.5839,476648.0643219,0
+KREF.US,D,20191219,000000,15.6229,15.7229,15.5629,15.6991,345554.06754918,0
+KREF.US,D,20191220,000000,15.7533,15.7667,15.661,15.6848,984405.86649637,0
+KREF.US,D,20191223,000000,15.7448,15.7448,15.6172,15.6848,222402.64740202,0
+KREF.US,D,20191224,000000,15.7153,15.7448,15.6781,15.6991,104002.28062706,0
+KREF.US,D,20191226,000000,15.7448,15.8515,15.7448,15.7762,301970.18912298,0
+KREF.US,D,20191227,000000,15.8057,15.9581,15.7381,15.8591,380708.08182447,0
+KREF.US,D,20191230,000000,15.8591,15.9171,15.7981,15.8515,402688.52989706,0
+KREF.US,D,20191231,000000,15.8591,15.9133,15.8209,15.8362,305358.09765055,0
+KREF.US,D,20200102,000000,15.8809,15.8905,15.6648,15.8124,405077.70903539,0
+KREF.US,D,20200103,000000,15.7505,15.8981,15.7115,15.8362,318031.77406431,0
+KREF.US,D,20200106,000000,15.8124,15.8591,15.6648,15.8295,256316.38890264,0
+KREF.US,D,20200107,000000,15.8124,15.8753,15.7819,15.8295,220444.04560291,0
+KREF.US,D,20200108,000000,15.8362,15.8724,15.8048,15.8438,309732.13330379,0
+KREF.US,D,20200109,000000,15.8515,15.8981,15.8333,15.8515,339575.34366589,0
+KREF.US,D,20200110,000000,15.8685,15.9523,15.8362,15.9523,295294.13998789,0
+KREF.US,D,20200113,000000,15.9429,16.0295,15.9057,16.0295,291663.63788626,0
+KREF.US,D,20200114,000000,16.0219,16.0923,15.9905,16.0685,395614.45927036,0
+KREF.US,D,20200115,000000,16.0837,16.1229,16.0267,16.0752,373496.43648694,0
+KREF.US,D,20200116,000000,16.1152,16.1771,16.1075,16.139,291810.66429477,0
+KREF.US,D,20200117,000000,16.1467,16.2237,16.1009,16.2237,384523.41712536,0
+KREF.US,D,20200121,000000,16.2313,16.2827,16.1771,16.2237,308244.01601192,0
+KREF.US,D,20200122,000000,16.2466,16.3389,16.1961,16.3257,286832.770178,0
+KREF.US,D,20200123,000000,16.4171,16.4171,16.3304,16.4027,489524.42714168,0
+KREF.US,D,20200124,000000,16.4027,16.4341,16.2237,16.2865,350022.62017933,0
+KREF.US,D,20200127,000000,16.2781,16.3323,16.2313,16.2865,322069.74935524,0
+KREF.US,D,20200128,000000,16.2705,16.4609,16.2161,16.3551,444022.90427302,0
+KREF.US,D,20200129,000000,16.3713,16.4103,16.2543,16.3475,373111.01725891,0
+KREF.US,D,20200130,000000,16.3257,16.3857,16.3171,16.3713,338432.73843403,0
+KREF.US,D,20200131,000000,16.3637,16.4027,16.2466,16.3257,651852.08402558,0
+KREF.US,D,20200203,000000,16.3171,16.4103,16.3171,16.4027,481106.11506572,0
+KREF.US,D,20200204,000000,16.4171,16.5027,16.3075,16.4465,481177.52789272,0
+KREF.US,D,20200205,000000,16.4865,16.5923,16.4341,16.5503,493690.52544575,0
+KREF.US,D,20200206,000000,16.5799,16.6103,16.5189,16.5579,282842.05337552,0
+KREF.US,D,20200207,000000,16.5247,16.5885,16.4257,16.4657,269883.77584244,0
+KREF.US,D,20200210,000000,16.4561,16.5189,16.3551,16.3713,227142.14869927,0
+KREF.US,D,20200211,000000,16.3857,16.5885,16.3857,16.5723,262148.08637742,0
+KREF.US,D,20200212,000000,16.5799,16.6189,16.5189,16.5333,321983.63388739,0
+KREF.US,D,20200213,000000,16.5418,16.6589,16.5333,16.5723,290584.04397234,0
+KREF.US,D,20200214,000000,16.5418,16.6047,16.4723,16.5885,435185.56693281,0
+KREF.US,D,20200218,000000,16.5503,16.6903,16.5503,16.6103,355842.76557915,0
+KREF.US,D,20200219,000000,16.6417,16.6417,16.5647,16.5961,352621.8370441,0
+KREF.US,D,20200220,000000,16.6589,16.7665,16.5418,16.6903,750476.348667,0
+KREF.US,D,20200221,000000,16.7037,17.0855,16.6341,16.8608,1463145.9065736,0
+KREF.US,D,20200224,000000,16.8293,16.8293,16.6341,16.6713,835950.15125562,0
+KREF.US,D,20200225,000000,16.6341,16.6589,16.0153,16.1609,1056130.5995118,0
+KREF.US,D,20200226,000000,16.1857,16.3323,16.0457,16.0685,721379.82242241,0
+KREF.US,D,20200227,000000,15.9429,16.0076,15.7001,15.7505,1154786.3698122,0
+KREF.US,D,20200228,000000,15.5801,15.6495,15.1068,15.2315,1430845.2548122,0
+KREF.US,D,20200302,000000,15.2858,15.9057,15.2782,15.7981,1256348.012058,0
+KREF.US,D,20200303,000000,15.8124,16.0219,15.3468,15.6181,885339.47244079,0
+KREF.US,D,20200304,000000,15.8438,15.8515,15.5801,15.7048,624820.22863196,0
+KREF.US,D,20200305,000000,15.5334,15.6039,15.3087,15.4715,784716.69883225,0
+KREF.US,D,20200306,000000,15.2382,15.2382,14.8507,15.1468,1060666.3642144,0
+KREF.US,D,20200309,000000,14.6422,14.6422,14.1527,14.2088,1109689.169567,0
+KREF.US,D,20200310,000000,14.3698,14.6488,13.9756,14.6022,1533934.9215178,0
+KREF.US,D,20200311,000000,14.6193,14.6574,13.9156,14.1308,901383.20417539,0
+KREF.US,D,20200312,000000,13.4795,13.4795,12.4006,12.5082,1346551.8642462,0
+KREF.US,D,20200313,000000,13.1986,13.4328,11.7121,12.6787,1493144.5448534,0
+KREF.US,D,20200316,000000,10.7028,11.0895,9.66303,9.66303,1129416.9630234,0
+KREF.US,D,20200317,000000,9.81638,9.94202,8.8408,9.11361,1497813.6835122,0
+KREF.US,D,20200318,000000,8.60835,8.64787,5.30447,8.14349,2210965.2780011,0
+KREF.US,D,20200319,000000,8.14349,9.7411,6.19641,8.95639,1958570.2934513,0
+KREF.US,D,20200320,000000,9.00305,10.2372,7.39838,7.70823,1663099.7217732,0
+KREF.US,D,20200323,000000,7.57664,7.73937,6.51426,7.53798,1378659.2812993,0
+KREF.US,D,20200324,000000,7.86335,8.52237,7.86335,7.97238,887688.7444111,0
+KREF.US,D,20200325,000000,8.0118,9.84301,7.80936,8.85718,1846422.7497926,0
+KREF.US,D,20200326,000000,8.99657,11.7959,8.99657,10.5172,2159451.4252129,0
+KREF.US,D,20200327,000000,10.4781,12.6196,10.4695,12.0769,2557016.0847734,0
+KREF.US,D,20200330,000000,11.9635,12.2625,10.8266,11.6437,1438355.1537213,0
+KREF.US,D,20200331,000000,11.4923,13.0729,11.317,11.9711,1669113.1018813,0
+KREF.US,D,20200401,000000,11.3417,11.7836,11.0333,11.5741,1356719.7905834,0
+KREF.US,D,20200402,000000,11.5255,11.9873,10.9419,11.3817,1885600.0367179,0
+KREF.US,D,20200403,000000,11.3017,11.5389,9.92583,10.2334,1095851.8841487,0
+KREF.US,D,20200406,000000,10.5029,11.5865,10.5029,11.3094,788597.14582833,0
+KREF.US,D,20200407,000000,11.8931,12.4025,11.2771,11.3503,1521368.3643445,0
+KREF.US,D,20200408,000000,11.6817,12.6891,11.5084,12.0026,1008682.026919,0
+KREF.US,D,20200409,000000,12.592,13.7899,12.3959,13.0396,881173.37413674,0
+KREF.US,D,20200413,000000,12.9443,12.9596,11.9407,12.7625,1109062.2069536,0
+KREF.US,D,20200414,000000,12.911,13.3586,12.1235,12.3607,890332.06919842,0
+KREF.US,D,20200415,000000,12.3778,12.8567,11.7636,11.9941,646360.64766765,0
+KREF.US,D,20200416,000000,11.9541,12.4263,11.6399,11.8589,611405.11904385,0
+KREF.US,D,20200417,000000,12.1769,12.6187,11.8931,12.0026,828151.45047267,0
+KREF.US,D,20200420,000000,11.7959,12.0417,11.3723,11.4855,713509.70881248,0
+KREF.US,D,20200421,000000,11.1665,11.8521,11.1665,11.5475,771351.99829848,0
+KREF.US,D,20200422,000000,11.8045,11.8045,11.1189,11.3332,703119.14248519,0
+KREF.US,D,20200423,000000,11.3503,11.9541,11.3017,11.4037,430048.04414393,0
+KREF.US,D,20200424,000000,11.4779,11.6693,10.9495,11.4513,560073.99907768,0
+KREF.US,D,20200427,000000,11.5084,11.6741,11.2675,11.4855,467828.58018843,0
+KREF.US,D,20200428,000000,11.6607,12.3863,11.6607,12.1293,775685.07659506,0
+KREF.US,D,20200429,000000,12.5777,13.8052,12.4168,13.2472,1262446.4574454,0
+KREF.US,D,20200430,000000,13.0881,13.1434,12.4863,12.5844,866758.48497074,0
+KREF.US,D,20200501,000000,12.1635,12.6491,12.0588,12.6253,628051.65905334,0
+KREF.US,D,20200504,000000,12.3207,12.6006,12.0188,12.3863,521513.17287943,0
+KREF.US,D,20200505,000000,12.6491,12.9282,12.2035,12.2511,458922.98058712,0
+KREF.US,D,20200506,000000,12.8501,12.8501,12.2731,12.6891,527576.96204193,0
+KREF.US,D,20200507,000000,12.4568,12.9996,12.3549,12.6396,633127.2207129,0
+KREF.US,D,20200508,000000,12.7539,12.9891,12.633,12.9205,805029.44735685,0
+KREF.US,D,20200511,000000,12.7749,12.7749,12.2425,12.3073,539367.42981599,0
+KREF.US,D,20200512,000000,12.3607,12.6092,11.7797,11.9055,801488.21128897,0
+KREF.US,D,20200513,000000,11.8045,11.9635,11.0047,11.2856,794028.72143424,0
+KREF.US,D,20200514,000000,11.0142,11.3561,10.5286,11.3417,853019.91728389,0
+KREF.US,D,20200515,000000,11.2141,11.2609,10.6695,11.0142,2967363.6403652,0
+KREF.US,D,20200518,000000,11.5084,11.8445,11.3465,11.7398,977892.59659929,0
+KREF.US,D,20200519,000000,11.6513,11.9941,11.4923,11.6817,314632.31346178,0
+KREF.US,D,20200520,000000,11.8835,12.1569,11.7559,12.0902,290694.31377872,0
+KREF.US,D,20200521,000000,12.0417,12.3301,11.7636,11.8045,403820.63324261,0
+KREF.US,D,20200522,000000,11.8445,12.3549,11.7797,12.2816,452113.55749573,0
+KREF.US,D,20200526,000000,12.592,12.9443,12.4968,12.8158,460381.69259728,0
+KREF.US,D,20200527,000000,13.1596,13.3662,12.5701,12.8967,870980.2432723,0
+KREF.US,D,20200528,000000,13.1434,13.5966,12.9044,13.0548,669896.42510457,0
+KREF.US,D,20200529,000000,12.8567,13.2633,12.7139,12.911,1206359.0331638,0
+KREF.US,D,20200601,000000,12.911,13.191,12.832,13.0881,353000.95514033,0
+KREF.US,D,20200602,000000,13.0072,13.3824,12.9596,13.0881,358807.44808793,0
+KREF.US,D,20200603,000000,13.3586,13.8852,13.3586,13.5966,410477.77898231,0
+KREF.US,D,20200604,000000,13.4938,13.9242,13.3986,13.829,443568.17259527,0
+KREF.US,D,20200605,000000,14.6669,15.3363,14.2194,14.2688,492682.34435881,0
+KREF.US,D,20200608,000000,14.5707,14.843,14.3708,14.7221,694988.58209446,0
+KREF.US,D,20200609,000000,14.3794,14.6269,13.7414,13.8852,509035.8817399,0
+KREF.US,D,20200610,000000,13.8052,14.1336,13.2566,13.7738,572819.08831843,0
+KREF.US,D,20200611,000000,13.0634,13.3824,12.8158,12.832,570007.73334995,0
+KREF.US,D,20200612,000000,13.3824,13.5328,12.8996,13.4871,373400.86932141,0
+KREF.US,D,20200615,000000,12.9044,13.5738,12.8158,13.5014,541436.30142148,0
+KREF.US,D,20200616,000000,14.0774,14.2688,13.7328,14.0689,454773.68530117,0
+KREF.US,D,20200617,000000,14.0994,14.2641,13.7976,14.0052,365740.79343792,0
+KREF.US,D,20200618,000000,13.7652,14.3241,13.7652,14.0774,437572.64569386,0
+KREF.US,D,20200619,000000,14.2518,14.2641,13.5271,13.9414,1091162.7919058,0
+KREF.US,D,20200622,000000,13.7738,13.9822,13.5585,13.9642,450868.0337779,0
+KREF.US,D,20200623,000000,14.1727,14.2832,14.0052,14.2594,574469.98484829,0
+KREF.US,D,20200624,000000,14.0451,14.0689,13.35,13.4795,422027.75355959,0
+KREF.US,D,20200625,000000,13.351,14.0052,13.351,13.9098,444197.23558598,0
+KREF.US,D,20200626,000000,13.8052,13.9414,13.4471,13.7738,899616.78689597,0
+KREF.US,D,20200629,000000,13.7156,13.8546,13.5118,13.5785,656858.33323542,0
+KREF.US,D,20200630,000000,13.4538,13.6594,13.3062,13.5604,563055.48460458,0
+KREF.US,D,20200701,000000,13.5024,13.9194,13.3004,13.3062,297257.99273015,0
+KREF.US,D,20200702,000000,13.5604,13.65,13.0215,13.0453,246918.25083281,0
+KREF.US,D,20200706,000000,13.251,13.4204,13.05,13.2824,379984.50185686,0
+KREF.US,D,20200707,000000,13.1348,13.1348,12.7339,12.7834,273791.52774296,0
+KREF.US,D,20200708,000000,12.7187,12.8244,12.4406,12.572,341178.98170731,0
+KREF.US,D,20200709,000000,12.613,12.613,12.0741,12.2607,319995.62680658,0
+KREF.US,D,20200710,000000,12.2359,12.6777,12.114,12.6282,313776.40972651,0
+KREF.US,D,20200713,000000,12.7015,12.8529,12.4406,12.5949,237380.43767489,0
+KREF.US,D,20200714,000000,12.6853,13.0872,12.5873,12.8986,396098.59622981,0
+KREF.US,D,20200715,000000,13.3728,13.6423,13.0929,13.6014,345697.9433918,0
+KREF.US,D,20200716,000000,13.43,13.6823,13.3728,13.5204,469480.52690693,0
+KREF.US,D,20200717,000000,13.5452,13.6423,13.3004,13.3224,292203.43484324,0
+KREF.US,D,20200720,000000,13.2252,13.529,13.1024,13.4471,283715.81031755,0
+KREF.US,D,20200721,000000,13.5938,13.7984,13.5024,13.5938,213410.93233286,0
+KREF.US,D,20200722,000000,13.6347,14.0594,13.6347,13.987,174357.5676661,0
+KREF.US,D,20200723,000000,13.888,14.0098,13.6756,13.7318,174584.40841066,0
+KREF.US,D,20200724,000000,13.7584,13.7584,13.3157,13.4709,273227.57644745,0
+KREF.US,D,20200727,000000,13.5852,13.5852,12.931,13.3224,525851.50211917,0
+KREF.US,D,20200728,000000,13.389,13.6756,13.3728,13.529,213658.77685007,0
+KREF.US,D,20200729,000000,13.6262,13.6385,13.4062,13.6262,152423.32789333,0
+KREF.US,D,20200730,000000,13.4471,13.7004,13.4014,13.669,181421.13640648,0
+KREF.US,D,20200731,000000,13.5518,13.7584,13.3319,13.6185,465342.78369594,0
+KREF.US,D,20200803,000000,13.7404,13.7404,13.4538,13.61,213392.02893748,0
+KREF.US,D,20200804,000000,13.7652,13.8584,13.5518,13.7242,198415.28885324,0
+KREF.US,D,20200805,000000,13.8794,14.1174,13.749,14.1089,234570.13289504,0
+KREF.US,D,20200806,000000,14.1584,14.4574,14.1584,14.2318,297604.55497879,0
+KREF.US,D,20200807,000000,14.1488,14.3222,14.0346,14.2318,306424.03911227,0
+KREF.US,D,20200810,000000,14.2318,14.9059,14.2318,14.7221,237304.82409337,0
+KREF.US,D,20200811,000000,14.9421,15.1954,14.5422,14.6069,415528.13611471,0
+KREF.US,D,20200812,000000,14.6669,14.8126,14.5088,14.5993,211858.75353442,0
+KREF.US,D,20200813,000000,14.5174,14.7507,14.4032,14.4764,152312.00789831,0
+KREF.US,D,20200814,000000,14.4032,14.7964,14.347,14.6326,135251.69356773,0
+KREF.US,D,20200817,000000,14.6164,14.6983,14.5022,14.5993,267573.36085153,0
+KREF.US,D,20200818,000000,14.6069,14.6069,14.3955,14.4279,144252.86033458,0
+KREF.US,D,20200819,000000,14.3879,14.5088,14.2736,14.4374,134043.97664066,0
+KREF.US,D,20200820,000000,14.4279,14.4688,14.2641,14.4032,207238.97374124,0
+KREF.US,D,20200821,000000,14.3879,14.4688,14.1488,14.2803,193632.72982206,0
+KREF.US,D,20200824,000000,14.305,14.7716,14.1984,14.7059,193966.68980711,0
+KREF.US,D,20200825,000000,14.7964,14.7964,14.5088,14.6983,182324.2986302,0
+KREF.US,D,20200826,000000,14.7383,14.8535,14.4936,14.624,137481.24403395,0
+KREF.US,D,20200827,000000,14.6726,15.0611,14.6726,14.8535,212269.37728962,0
+KREF.US,D,20200828,000000,14.8612,15.0011,14.804,14.8773,144769.55314163,0
+KREF.US,D,20200831,000000,14.8535,15.0164,14.7316,14.8868,283518.37485468,0
+KREF.US,D,20200901,000000,14.8868,15.1811,14.8212,14.9106,403611.64570479,0
+KREF.US,D,20200902,000000,14.8212,15.0906,14.7716,14.9106,244534.32263765,0
+KREF.US,D,20200903,000000,14.9345,15.0497,14.7469,14.8364,225055.42388703,0
+KREF.US,D,20200904,000000,14.9421,15.102,14.6574,15.0906,288789.27159985,0
+KREF.US,D,20200908,000000,15.0325,15.1478,14.8535,14.8945,341076.06322135,0
+KREF.US,D,20200909,000000,14.9278,15.2049,14.9278,15.0906,236264.08715883,0
+KREF.US,D,20200910,000000,15.0744,15.1639,14.8773,14.8773,205990.29945752,0
+KREF.US,D,20200911,000000,14.8945,14.9706,14.5336,14.7221,197549.93342028,0
+KREF.US,D,20200914,000000,14.7221,15.0078,14.7221,14.8697,229840.08329547,0
+KREF.US,D,20200915,000000,14.984,15.0944,14.9668,15.0164,204059.00256284,0
+KREF.US,D,20200916,000000,15.1401,15.3201,15.0744,15.1897,413743.86562855,0
+KREF.US,D,20200917,000000,14.763,15.0944,14.6812,14.9754,367653.18693721,0
+KREF.US,D,20200918,000000,15.0744,15.0744,14.6164,14.6412,1170962.4253144,0
+KREF.US,D,20200921,000000,14.4032,14.4764,13.8708,14.1174,689514.99894327,0
+KREF.US,D,20200922,000000,14.1412,14.3136,13.7242,13.8308,270889.85655211,0
+KREF.US,D,20200923,000000,13.8394,13.9118,13.3224,13.3414,307764.07980699,0
+KREF.US,D,20200924,000000,13.389,13.6823,13.0929,13.4947,253022.99735197,0
+KREF.US,D,20200925,000000,13.3642,13.7584,13.3642,13.6594,172255.09002437,0
+KREF.US,D,20200928,000000,13.7899,14.2403,13.7899,14.0936,382167.84402327,0
+KREF.US,D,20200929,000000,14.067,14.0936,13.707,13.8737,262650.07654363,0
+KREF.US,D,20200930,000000,13.8156,14.1422,13.7308,13.866,212291.43125091,0
+KREF.US,D,20201001,000000,13.9414,14.008,13.6985,14.008,190475.86279358,0
+KREF.US,D,20201002,000000,13.6232,14.2108,13.6147,14.1756,214810.83377962,0
+KREF.US,D,20201005,000000,14.2936,14.4117,14.1356,14.2688,191107.02616154,0
+KREF.US,D,20201006,000000,14.3774,14.4955,13.8994,13.9756,240256.90433858,0
+KREF.US,D,20201007,000000,14.0994,14.126,13.7814,13.9852,297108.86594438,0
+KREF.US,D,20201008,000000,14.0994,14.5964,14.0994,14.5536,211283.25016396,0
+KREF.US,D,20201009,000000,14.7136,14.8516,14.185,14.4955,180867.6869973,0
+KREF.US,D,20201012,000000,14.4622,14.7212,14.4022,14.5622,267097.62540113,0
+KREF.US,D,20201013,000000,14.5622,14.6126,14.227,14.3108,141102.29443789,0
+KREF.US,D,20201014,000000,14.3526,14.5622,14.2774,14.4784,117485.65247628,0
+KREF.US,D,20201015,000000,14.5536,14.6878,14.4279,14.604,149218.15218776,0
+KREF.US,D,20201016,000000,14.5707,14.7307,14.4117,14.4698,141354.33970962,0
+KREF.US,D,20201019,000000,14.3194,14.6126,13.9414,13.9414,241045.59600138,0
+KREF.US,D,20201020,000000,13.9414,14.1184,13.7308,13.8414,188980.39418128,0
+KREF.US,D,20201021,000000,13.7652,13.7738,13.548,13.689,127117.98261109,0
+KREF.US,D,20201022,000000,13.7652,13.8832,13.6823,13.8232,117316.57210648,0
+KREF.US,D,20201023,000000,13.9574,14.1604,13.9414,14.0766,109036.88492999,0
+KREF.US,D,20201026,000000,14.067,14.0766,13.6318,13.909,189841.54885971,0
+KREF.US,D,20201027,000000,14.0936,14.645,13.909,14.0994,256522.22587456,0
+KREF.US,D,20201028,000000,13.7584,14.0174,13.59,13.9242,223672.32545838,0
+KREF.US,D,20201029,000000,13.8918,14.4279,13.7356,14.326,156940.18920055,0
+KREF.US,D,20201030,000000,14.2936,14.3946,13.8832,14.0174,200580.7778129,0
+KREF.US,D,20201102,000000,14.2346,14.546,14.1356,14.3946,149468.09708223,0
+KREF.US,D,20201103,000000,14.5784,14.6393,14.2774,14.4193,150369.15892868,0
+KREF.US,D,20201104,000000,14.387,14.6878,14.0842,14.3688,106260.18618637,0
+KREF.US,D,20201105,000000,14.4622,14.7212,14.0842,14.1604,180686.00436392,0
+KREF.US,D,20201106,000000,14.2108,14.2108,13.6232,13.6318,146988.60172154,0
+KREF.US,D,20201109,000000,14.2518,15.0659,14.2174,14.7383,312075.1041423,0
+KREF.US,D,20201110,000000,14.923,15.6267,14.805,15.2411,481878.00371041,0
+KREF.US,D,20201111,000000,15.3925,15.3925,14.645,14.8145,167662.61513562,0
+KREF.US,D,20201112,000000,14.6707,14.6964,14.0842,14.5202,208189.39445341,0
+KREF.US,D,20201113,000000,14.6545,15.0068,14.6545,14.9059,105367.52584896,0
+KREF.US,D,20201116,000000,15.0906,15.5181,15.0811,15.4258,180609.34059377,0
+KREF.US,D,20201117,000000,15.2668,15.5439,15.2506,15.4849,275851.9978394,0
+KREF.US,D,20201118,000000,15.5696,15.6363,15.1573,15.2344,312736.72298061,0
+KREF.US,D,20201119,000000,15.3011,15.3011,14.8478,15.1487,263286.49085476,0
+KREF.US,D,20201120,000000,15.0068,15.1839,14.9573,15.0992,144624.62711038,0
+KREF.US,D,20201123,000000,15.142,15.4096,15.1078,15.2925,271228.01729169,0
+KREF.US,D,20201124,000000,15.5181,15.6877,15.4515,15.5096,378207.58269113,0
+KREF.US,D,20201125,000000,15.5096,15.6601,15.3087,15.442,113240.7900248,0
+KREF.US,D,20201127,000000,15.461,15.5181,15.2925,15.4677,78529.955352313,0
+KREF.US,D,20201130,000000,15.5181,15.5601,15.2249,15.2925,348212.09497736,0
+KREF.US,D,20201201,000000,15.5601,15.6877,15.1839,15.4096,237658.73766243,0
+KREF.US,D,20201202,000000,15.502,15.6877,15.461,15.5096,193688.38981956,0
+KREF.US,D,20201203,000000,15.6029,15.6943,15.4515,15.4677,143663.70451189,0
+KREF.US,D,20201204,000000,15.6181,15.661,15.4677,15.5848,138400.15908716,0
+KREF.US,D,20201207,000000,15.5848,15.7201,15.3268,15.5181,173345.18582462,0
+KREF.US,D,20201208,000000,15.5096,15.7029,15.502,15.6029,131032.03564342,0
+KREF.US,D,20201209,000000,15.661,15.7029,15.3087,15.4515,123337.30353506,0
+KREF.US,D,20201210,000000,15.3849,15.4849,15.2087,15.4258,119280.42484876,0
+KREF.US,D,20201211,000000,15.3849,15.4515,15.2411,15.3677,78533.10591821,0
+KREF.US,D,20201214,000000,15.3849,15.5943,15.3591,15.502,142450.73664166,0
+KREF.US,D,20201215,000000,15.6524,15.761,15.4849,15.6877,158065.9914143,0
+KREF.US,D,20201216,000000,15.7371,15.7495,15.4563,15.5181,206671.87187984,0
+KREF.US,D,20201217,000000,15.6029,15.6877,15.4182,15.6029,256122.10400568,0
+KREF.US,D,20201218,000000,15.6877,15.7277,15.2668,15.3087,443153.34808554,0
+KREF.US,D,20201221,000000,15.1839,15.3334,14.8392,15.024,231537.18812516,0
+KREF.US,D,20201222,000000,15.0992,15.2411,14.8906,15.1078,186241.50222842,0
+KREF.US,D,20201223,000000,15.1573,15.442,15.0992,15.4353,133954.71060692,0
+KREF.US,D,20201224,000000,15.442,15.6877,15.2582,15.4353,79511.881723449,0
+KREF.US,D,20201228,000000,15.5181,15.7401,15.4934,15.502,231808.13679227,0
+KREF.US,D,20201229,000000,15.5439,15.6115,15.4096,15.5277,141140.10122864,0
+KREF.US,D,20201230,000000,15.6391,15.6391,15.243,15.3382,189518.09076098,0
+KREF.US,D,20201231,000000,15.3544,15.4591,15.2144,15.3896,109550.42717115,0
+KREF.US,D,20210104,000000,15.3468,15.3896,14.8926,14.9859,254538.41954827,0
+KREF.US,D,20210105,000000,14.9259,15.1925,14.9259,14.9516,188003.71875331,0
+KREF.US,D,20210106,000000,15.1316,15.8009,15.1087,15.4667,253633.15694729,0
+KREF.US,D,20210107,000000,15.5439,15.6296,15.1106,15.3296,137544.25535188,0
+KREF.US,D,20210108,000000,15.3544,15.3725,15.0106,15.3211,191689.88085243,0
+KREF.US,D,20210111,000000,15.3725,15.4972,15.2268,15.3725,137602.01572666,0
+KREF.US,D,20210112,000000,15.3211,15.5534,15.2858,15.5277,95466.347424297,0
+KREF.US,D,20210113,000000,15.561,15.7667,15.3382,15.6125,120536.45045291,0
+KREF.US,D,20210114,000000,15.6905,15.8791,15.5781,15.6125,129883.12927976,0
+KREF.US,D,20210115,000000,15.5781,15.6639,15.3725,15.4229,146019.27761398,0
+KREF.US,D,20210119,000000,15.4839,15.4839,15.2354,15.4229,261533.72602757,0
+KREF.US,D,20210120,000000,15.4667,15.6477,15.3211,15.3382,180574.6843689,0
+KREF.US,D,20210121,000000,15.4496,15.4839,15.2001,15.3811,204589.34782212,0
+KREF.US,D,20210122,000000,15.243,15.3896,15.0982,15.3639,141019.32953594,0
+KREF.US,D,20210125,000000,15.2097,15.4591,15.0725,15.3544,166460.14915172,0
+KREF.US,D,20210126,000000,15.3639,15.441,14.9859,15.0202,181414.83527469,0
+KREF.US,D,20210127,000000,14.8926,15.0544,14.686,14.823,215896.72882535,0
+KREF.US,D,20210128,000000,14.9516,15.0106,14.745,14.9773,253078.65734948,0
+KREF.US,D,20210129,000000,15.0106,15.2097,14.686,14.7031,487177.25554865,0
+KREF.US,D,20210201,000000,14.8926,15.0459,14.686,15.0287,228727.93353395,0
+KREF.US,D,20210202,000000,15.2001,15.4229,15.004,15.243,423465.46179712,0
+KREF.US,D,20210203,000000,15.621,15.621,14.9516,14.9516,593473.14814851,0
+KREF.US,D,20210204,000000,15.063,15.441,15.063,15.243,609424.46328346,0
+KREF.US,D,20210205,000000,15.4067,15.8353,15.4067,15.4325,531194.86187997,0
+KREF.US,D,20210208,000000,15.4839,15.621,15.2858,15.6125,286679.4426377,0
+KREF.US,D,20210209,000000,16.0599,16.0599,15.621,15.6391,443471.5552411,0
+KREF.US,D,20210210,000000,15.9047,16.2057,15.6048,15.6477,737203.01454423,0
+KREF.US,D,20210211,000000,15.6905,16.0761,15.6724,15.9991,511744.31822243,0
+KREF.US,D,20210212,000000,15.9733,16.1885,15.9733,16.0514,339247.68481264,0
+KREF.US,D,20210216,000000,16.1457,16.4027,16.1037,16.2409,345274.71737301,0
+KREF.US,D,20210217,000000,16.1971,16.2361,15.6981,15.8286,247177.64742497,0
+KREF.US,D,20210218,000000,15.8191,15.8962,15.7153,15.7762,186260.40562381,0
+KREF.US,D,20210219,000000,15.8009,16.0847,15.8009,15.9219,344092.20497312,0
+KREF.US,D,20210222,000000,15.9391,16.0847,15.8447,15.8877,247348.82817203,0
+KREF.US,D,20210223,000000,15.8715,16.0161,15.7267,15.8447,217498.2664895,0
+KREF.US,D,20210224,000000,15.9305,16.5313,15.8362,16.2647,1055808.1916017,0
+KREF.US,D,20210225,000000,16.2143,16.6523,15.7505,15.8095,696742.39711028,0
+KREF.US,D,20210226,000000,15.8362,15.9733,15.6601,15.8286,457251.08028461,0
+KREF.US,D,20210301,000000,16.119,16.3942,15.9143,16.1457,601377.91798331,0
+KREF.US,D,20210302,000000,16.2561,16.5227,16.1371,16.1705,581316.16454181,0
+KREF.US,D,20210303,000000,16.1705,16.4095,16.1705,16.2313,399495.95645508,0
+KREF.US,D,20210304,000000,16.179,16.3599,15.8286,15.9561,389223.0112546,0
+KREF.US,D,20210305,000000,16.1037,16.2989,15.7762,16.0599,588621.2766676,0
+KREF.US,D,20210308,000000,16.1105,16.4419,16.1105,16.2409,392917.57486279,0
+KREF.US,D,20210309,000000,16.2409,16.3343,15.8962,16.1037,414658.57992723,0
+KREF.US,D,20210310,000000,16.1457,16.4637,16.1371,16.3942,475235.56061156,0
+KREF.US,D,20210311,000000,16.4971,16.5703,16.3171,16.4371,391985.00735736,0
+KREF.US,D,20210312,000000,16.4799,16.6523,16.3942,16.4447,305377.00104593,0
+KREF.US,D,20210315,000000,16.4971,16.5399,16.2743,16.3857,555585.49286352,0
+KREF.US,D,20210316,000000,16.3857,16.4371,16.2561,16.2989,252478.99964048,0
+KREF.US,D,20210317,000000,16.3171,16.6961,16.2743,16.4799,379014.12756068,0
+KREF.US,D,20210318,000000,16.4799,16.6255,16.2057,16.3075,315213.0677754,0
+KREF.US,D,20210319,000000,16.2561,16.2743,15.9476,16.1105,798395.40576705,0
+KREF.US,D,20210322,000000,16.119,16.2009,15.9391,16.0761,312853.29391878,0
+KREF.US,D,20210323,000000,16.0257,16.1629,15.9219,15.9895,410557.59331837,0
+KREF.US,D,20210324,000000,16.0847,16.4885,16.0847,16.1533,393143.36541872,0
+KREF.US,D,20210325,000000,16.2143,16.2409,15.9561,16.1275,454908.1094461,0
+KREF.US,D,20210326,000000,16.1885,16.3343,16.1629,16.2743,381813.93045421,0
+KREF.US,D,20210329,000000,16.1885,16.4447,16.1885,16.2743,449721.22779151,0
+KREF.US,D,20210330,000000,16.2305,16.5123,16.199,16.3971,299028.6107641,0
+KREF.US,D,20210331,000000,16.3885,16.4685,16.1599,16.1599,380106.3237382,0
+KREF.US,D,20210401,000000,16.1685,16.4323,16.1599,16.4323,274211.60319585,0
+KREF.US,D,20210405,000000,16.5285,16.6609,16.4409,16.5027,231927.85829635,0
+KREF.US,D,20210406,000000,16.5123,16.6609,16.4589,16.6085,323951.68738419,0
+KREF.US,D,20210407,000000,16.6085,16.6523,16.4847,16.5465,401413.60089753,0
+KREF.US,D,20210408,000000,16.5465,16.6875,16.4761,16.6247,270645.1626008,0
+KREF.US,D,20210409,000000,16.5647,16.7655,16.5647,16.697,292915.46273589,0
+KREF.US,D,20210412,000000,16.7846,17.1883,16.7047,17.1788,565792.27618018,0
+KREF.US,D,20210413,000000,17.2321,17.4169,17.1665,17.4073,463284.41397677,0
+KREF.US,D,20210414,000000,17.4073,17.5302,17.2579,17.3017,226675.86494656,0
+KREF.US,D,20210415,000000,17.4426,17.4607,17.1445,17.3635,224265.6820356,0
+KREF.US,D,20210416,000000,17.4426,17.5388,17.354,17.4511,205731.95305399,0
+KREF.US,D,20210419,000000,17.514,17.514,17.135,17.2045,225058.57445293,0
+KREF.US,D,20210420,000000,17.1445,17.2664,16.9817,17.2321,296103.83542334,0
+KREF.US,D,20210421,000000,17.2502,17.4426,17.1503,17.2502,300114.50580982,0
+KREF.US,D,20210422,000000,17.3102,17.3826,17.1788,17.3197,204455.97386583,0
+KREF.US,D,20210423,000000,17.2417,17.4073,17.2321,17.2664,408714.5122688,0
+KREF.US,D,20210426,000000,17.4607,17.5921,17.2417,17.2502,289261.85648435,0
+KREF.US,D,20210427,000000,17.574,17.8082,17.2579,17.6987,545108.81106839,0
+KREF.US,D,20210428,000000,18.0672,18.5758,17.9434,18.5242,627102.2885298,0
+KREF.US,D,20210429,000000,18.6118,18.8842,18.472,18.5938,526826.07716989,0
+KREF.US,D,20210430,000000,18.55,18.8271,18.532,18.5404,475862.52322499,0
+KREF.US,D,20210503,000000,18.6814,18.8756,18.4443,18.708,496257.18646291,0
+KREF.US,D,20210504,000000,18.691,18.8042,18.409,18.6034,251008.73555535,0
+KREF.US,D,20210505,000000,18.532,18.55,18.3558,18.5158,199355.20767909,0
+KREF.US,D,20210506,000000,18.4796,18.6204,18.2872,18.6034,234723.46043535,0
+KREF.US,D,20210507,000000,18.4881,18.7166,18.2814,18.5158,281913.68662463,0
+KREF.US,D,20210510,000000,18.55,18.708,18.409,18.568,342610.38881304,0
+KREF.US,D,20210511,000000,17.0036,17.733,16.916,17.5578,5227726.6410607,0
+KREF.US,D,20210512,000000,17.574,17.6178,16.9769,17.0379,1211735.9989609,0
+KREF.US,D,20210513,000000,17.1093,17.6616,17.0036,17.4511,891477.82499618,0
+KREF.US,D,20210514,000000,17.5045,17.8549,17.4511,17.8396,823554.7748294,0
+KREF.US,D,20210517,000000,17.8834,18.2434,17.6797,18.0748,1251748.1858488,0
+KREF.US,D,20210518,000000,18.0834,18.2776,17.8644,18.0396,845546.77497694,0
+KREF.US,D,20210519,000000,17.9434,18.1806,17.6711,18.171,703752.40623042,0
+KREF.US,D,20210520,000000,18.1996,18.4576,17.9958,18.331,924719.44577218,0
+KREF.US,D,20210521,000000,18.4282,18.5242,18.171,18.1806,1433839.3426026,0
+KREF.US,D,20210524,000000,18.1272,18.4966,17.9616,18.472,547003.35136094,0
+KREF.US,D,20210525,000000,18.5062,18.6118,18.2682,18.2776,437425.61928535,0
+KREF.US,D,20210526,000000,18.2776,18.568,18.0834,18.5404,399746.95153818,0
+KREF.US,D,20210527,000000,18.6118,18.8128,18.5938,18.6472,512047.82273714,0
+KREF.US,D,20210528,000000,18.691,18.8318,18.5842,18.788,370115.8792798,0
+KREF.US,D,20210601,000000,18.788,19.129,18.788,19.0328,488675.87472684,0
+KREF.US,D,20210602,000000,19.1128,19.2099,18.9194,18.9728,415133.26518899,0
+KREF.US,D,20210603,000000,18.91,19.0728,18.7966,19.0252,389415.19577429,0
+KREF.US,D,20210604,000000,19.1214,19.2099,18.849,19.0852,321542.55466186,0
+KREF.US,D,20210607,000000,19.1042,19.4822,19.1042,19.4384,411521.66648275,0
+KREF.US,D,20210608,000000,19.4898,19.7803,19.3851,19.6222,505293.00945463,0
+KREF.US,D,20210609,000000,19.6831,19.965,19.6222,19.8955,425942.85678054,0
+KREF.US,D,20210610,000000,20.124,20.1307,19.526,19.5346,590637.63884149,0
+KREF.US,D,20210611,000000,19.5079,19.8336,19.4384,19.605,240351.42131547,0
+KREF.US,D,20210614,000000,19.8145,20.2373,19.7631,20.0964,737113.74851049,0
+KREF.US,D,20210615,000000,20.1059,20.184,19.9021,20.0088,689078.12047226,0
+KREF.US,D,20210616,000000,20.0431,20.3916,20.0269,20.3525,589926.66113746,0
+KREF.US,D,20210617,000000,20.5535,20.5811,19.9117,19.9297,600849.6731013,0
+KREF.US,D,20210618,000000,19.8145,19.8774,19.3765,19.4822,1387231.9711042,0
+KREF.US,D,20210621,000000,19.5346,20.0269,19.5346,19.9393,388212.72979039,0
+KREF.US,D,20210622,000000,19.9393,20.0621,19.667,19.8583,291480.90506426,0
+KREF.US,D,20210623,000000,19.8583,20.0793,19.7269,19.8241,572672.06190992,0
+KREF.US,D,20210624,000000,19.9117,20.0526,19.667,19.9993,374071.93985741,0
+KREF.US,D,20210625,000000,20.0964,20.1449,19.8336,19.8336,805196.42734937,0
+KREF.US,D,20210628,000000,19.8774,19.8774,19.3851,19.6488,471137.72456859,0
+KREF.US,D,20210629,000000,19.6127,19.6488,19.308,19.3166,501750.72319811,0
+KREF.US,D,20210630,000000,19.3166,19.4603,19.2813,19.3803,400311.95302232,0
+KREF.US,D,20210701,000000,19.4156,19.6936,19.3356,19.6488,334775.9816166,0
+KREF.US,D,20210702,000000,19.6488,19.6574,19.3927,19.4336,243285.64835393,0
+KREF.US,D,20210706,000000,19.4336,19.5051,18.9766,19.1194,323595.67343787,0
+KREF.US,D,20210707,000000,19.1108,19.1194,18.8148,18.8594,286068.23285374,0
+KREF.US,D,20210708,000000,18.6804,18.9318,18.3672,18.6804,396403.15093316,0
+KREF.US,D,20210709,000000,18.949,19.2546,18.8956,19.1918,467056.69154374,0
+KREF.US,D,20210712,000000,19.1918,19.3442,18.949,19.2366,466650.26854307,0
+KREF.US,D,20210713,000000,19.2546,19.2546,18.8242,18.9232,320588.9833838,0
+KREF.US,D,20210714,000000,18.9938,19.1728,18.7794,18.8956,277192.03853412,0
+KREF.US,D,20210715,000000,18.8509,19.1375,18.7528,19.0299,374897.38812233,0
+KREF.US,D,20210716,000000,19.1556,19.2813,18.949,19.048,394533.81516779,0
+KREF.US,D,20210719,000000,18.7794,18.7794,18.3938,18.6262,434157.43226185,0
+KREF.US,D,20210720,000000,18.6548,19.1556,18.5814,18.869,460647.39032124,0
+KREF.US,D,20210721,000000,19.0214,19.3166,18.9232,19.2546,419391.78009269,0
+KREF.US,D,20210722,000000,19.2175,19.227,18.8338,18.887,303580.12829618,0
+KREF.US,D,20210723,000000,18.8956,19.0261,18.869,18.9766,270135.82111417,0
+KREF.US,D,20210726,000000,19.048,19.3356,19.0032,19.1728,354350.44753274,0
+KREF.US,D,20210727,000000,18.8148,19.0661,18.1253,18.9404,899891.93631762,0
+KREF.US,D,20210728,000000,19.128,19.4784,18.949,19.3442,2250165.6690764,0
+KREF.US,D,20210729,000000,19.308,19.6212,19.2718,19.5317,448810.71424737,0
+KREF.US,D,20210730,000000,19.3527,19.6936,19.0832,19.0928,331552.95270429,0
+KREF.US,D,20210802,000000,19.1375,19.4603,18.949,19.0214,384462.5061847,0
+KREF.US,D,20210803,000000,19.0746,19.0832,18.7614,18.8338,382704.49041434,0
+KREF.US,D,20210804,000000,18.6004,18.869,18.5462,18.69,366781.53037246,0
+KREF.US,D,20210805,000000,18.7794,19.1023,18.7794,19.0214,277770.69247048,0
+KREF.US,D,20210806,000000,19.2004,19.3974,18.9404,19.1556,440276.88142186,0
+KREF.US,D,20210809,000000,19.147,19.147,18.7348,18.789,349313.74285257,0
+KREF.US,D,20210810,000000,18.7976,19.0299,18.6357,18.869,528529.48313137,0
+KREF.US,D,20210811,000000,18.8594,18.8594,18.5204,18.6804,349480.7228451,0
+KREF.US,D,20210812,000000,18.7442,18.7614,18.3852,18.5281,496492.42871653,0
+KREF.US,D,20210813,000000,18.5728,18.8148,18.5281,18.7442,269714.69547264,0
+KREF.US,D,20210816,000000,18.6357,18.7166,18.5014,18.5728,294800.55133073,0
+KREF.US,D,20210817,000000,18.4566,18.7252,18.349,18.6452,332587.38850703,0
+KREF.US,D,20210818,000000,18.6586,18.69,18.47,18.5281,320885.13657808,0
+KREF.US,D,20210819,000000,18.2234,18.5366,18.1158,18.1882,473941.72821664,0
+KREF.US,D,20210820,000000,18.1158,18.492,17.9996,18.4472,331257.84969862,0
+KREF.US,D,20210823,000000,18.5652,18.6804,18.4472,18.5014,236940.40863799,0
+KREF.US,D,20210824,000000,18.5366,18.8956,18.5366,18.789,311844.0626432,0
+KREF.US,D,20210825,000000,18.7794,18.9404,18.7072,18.7794,229493.52104684,0
+KREF.US,D,20210826,000000,18.7794,18.9318,18.7166,18.7348,231683.16434504,0
+KREF.US,D,20210827,000000,18.6995,19.1108,18.6852,19.0661,342786.82050325,0
+KREF.US,D,20210830,000000,19.1108,19.1375,18.9042,19.0576,224394.85523736,0
+KREF.US,D,20210831,000000,18.9938,19.2451,18.9938,19.1108,262022.06374155,0
+KREF.US,D,20210901,000000,19.1556,19.4784,19.0661,19.3708,315088.09532816,0
+KREF.US,D,20210902,000000,19.3442,19.407,19.246,19.3708,208659.87896065,0
+KREF.US,D,20210903,000000,19.2994,19.4603,19.2546,19.4603,248226.78586857,0
+KREF.US,D,20210907,000000,19.4251,19.6393,19.3708,19.3803,566904.4259417,0
+KREF.US,D,20210908,000000,19.3527,19.6041,19.0576,19.0746,392460.74280776,0
+KREF.US,D,20210909,000000,19.0032,19.3803,18.9338,18.9766,580346.84043425,0
+KREF.US,D,20210910,000000,19.0128,19.1108,18.8148,18.8242,474926.80515367,0
+KREF.US,D,20210913,000000,18.869,19.128,18.8509,19.0746,462134.45742448,0
+KREF.US,D,20210914,000000,19.1194,19.227,18.968,19.0214,403297.63930376,0
+KREF.US,D,20210915,000000,18.9232,19.1822,18.9232,19.0832,306908.17607172,0
+KREF.US,D,20210916,000000,19.1023,19.2366,19.0128,19.0576,439397.87353669,0
+KREF.US,D,20210917,000000,19.0832,19.3032,18.9138,18.9138,3492600.7821346,0
+KREF.US,D,20210920,000000,18.8242,18.9232,18.631,18.8956,516420.80820174,0
+KREF.US,D,20210921,000000,19.0576,19.128,18.949,19.0032,295400.20903974,0
+KREF.US,D,20210922,000000,19.147,19.3356,19.088,19.1642,385799.39631353,0
+KREF.US,D,20210923,000000,19.2004,19.406,19.2004,19.326,244759.06300495,0
+KREF.US,D,20210924,000000,19.4156,19.4603,19.2994,19.3613,327561.18571317,0
+KREF.US,D,20210927,000000,19.3803,19.8012,19.3356,19.5317,412494.14115619,0
+KREF.US,D,20210928,000000,19.585,19.6574,19.4508,19.5594,548001.03056155,0
+KREF.US,D,20210929,000000,19.4394,19.5679,19.3765,19.5041,294450.83851621,0
+KREF.US,D,20210930,000000,19.4946,19.5955,19.2756,19.2851,275342.65635277,0
+KREF.US,D,20211001,000000,19.348,19.6136,19.2937,19.4584,395192.2834402,0
+KREF.US,D,20211004,000000,19.4851,19.8145,19.4584,19.7231,325767.46352933,0
+KREF.US,D,20211005,000000,19.8793,19.8793,19.6412,19.6774,222110.69496226,0
+KREF.US,D,20211006,000000,19.5594,19.7507,19.4394,19.7507,195648.04180731,0
+KREF.US,D,20211007,000000,19.7879,19.8793,19.6869,19.7507,249797.86806239,0
+KREF.US,D,20211008,000000,19.7688,19.9612,19.705,19.8241,192939.60532479,0
+KREF.US,D,20211011,000000,19.9707,20.0983,19.8879,19.9707,296968.14066766,0
+KREF.US,D,20211012,000000,20.0888,20.1897,19.9421,20.025,256738.5647328,0
+KREF.US,D,20211013,000000,20.0707,20.2164,19.925,20.1983,173395.59487897,0
+KREF.US,D,20211014,000000,20.2992,20.3811,20.0983,20.1802,232887.73070621,0
+KREF.US,D,20211015,000000,20.3078,20.5182,20.0888,20.1069,301529.10989744,0
+KREF.US,D,20211018,000000,19.9878,20.3268,19.9707,20.2992,197570.93719292,0
+KREF.US,D,20211019,000000,20.4087,20.4725,20.1897,20.2164,255030.95801679,0
+KREF.US,D,20211020,000000,20.2259,20.5277,20.2259,20.5277,169255.75129072,0
+KREF.US,D,20211021,000000,20.5553,20.7011,20.5182,20.582,285965.31436779,0
+KREF.US,D,20211022,000000,20.6097,20.6467,20.3449,20.3725,168956.44753054,0
+KREF.US,D,20211025,000000,20.3811,20.7839,20.3811,20.6553,288421.70557857,0
+KREF.US,D,20211026,000000,21.1581,21.3867,20.7649,20.8295,443895.83144853,0
+KREF.US,D,20211027,000000,20.8381,21.0763,20.8019,20.8839,424231.04931001,0
+KREF.US,D,20211028,000000,19.8879,20.1069,19.7374,20.0888,3990602.3319156,0
+KREF.US,D,20211029,000000,20.1211,20.1211,19.7964,19.8421,824034.71103433,0
+KREF.US,D,20211101,000000,19.8336,20.1164,19.7441,20.0983,687102.71565504,0
+KREF.US,D,20211102,000000,20.1069,20.1249,19.7688,19.7879,482628.88858246,0
+KREF.US,D,20211103,000000,19.805,19.9707,19.7688,19.8336,282472.38697698,0
+KREF.US,D,20211104,000000,19.8507,19.9612,19.6508,19.7422,313089.58636103,0
+KREF.US,D,20211105,000000,19.9155,20.0935,19.7688,19.9517,644849.42622586,0
+KREF.US,D,20211108,000000,20.0335,20.0335,19.8507,19.8964,316067.92132204,0
+KREF.US,D,20211109,000000,19.8602,19.9612,19.8241,19.9155,570901.44387597,0
+KREF.US,D,20211110,000000,19.9421,20.0793,19.8793,20.0164,440527.87650497,0
+KREF.US,D,20211111,000000,19.9793,20.1526,19.8793,20.1069,342355.1929754,0
+KREF.US,D,20211112,000000,20.1249,20.1249,19.7593,19.7593,359986.80992192,0
+KREF.US,D,20211115,000000,19.9612,20.1164,19.8879,20.1069,415442.02064687,0
+KREF.US,D,20211116,000000,20.1069,20.1069,19.925,20.0621,334555.44200383,0
+KREF.US,D,20211117,000000,19.9878,20.0164,19.7964,19.9155,368021.80314712,0
+KREF.US,D,20211118,000000,19.9517,20.0335,19.6222,19.9421,352764.66269808,0
+KREF.US,D,20211119,000000,19.7422,19.7422,19.2937,19.6136,474300.89272887,0
+KREF.US,D,20211122,000000,19.7136,19.805,19.586,19.6593,345601.32603763,0
+KREF.US,D,20211123,000000,19.6593,19.7422,19.4127,19.4679,501852.59149544,0
+KREF.US,D,20211124,000000,19.4222,19.8241,19.4127,19.6965,257202.74810825,0
+KREF.US,D,20211126,000000,19.586,19.586,19.0376,19.367,391555.48020678,0
+KREF.US,D,20211129,000000,19.5136,19.605,18.9366,19.1194,569865.95788459,0
+KREF.US,D,20211130,000000,19.0566,19.1194,18.7728,18.8547,592180.36594223,0
+KREF.US,D,20211201,000000,19.0832,19.207,18.5252,18.6166,658963.96144304,0
+KREF.US,D,20211202,000000,18.7176,19.2204,18.6548,19.0832,552526.29337783,0
+KREF.US,D,20211203,000000,19.248,19.266,18.7918,18.9823,464986.76974961,0
+KREF.US,D,20211206,000000,19.1194,19.7507,19.1194,19.5955,560218.92510893,0
+KREF.US,D,20211207,000000,19.6965,19.8336,19.5679,19.6317,404115.73624826,0
+KREF.US,D,20211208,000000,19.5594,19.8879,19.4946,19.5765,275576.84841775,0
+KREF.US,D,20211209,000000,19.4356,19.7507,19.348,19.5765,347995.75611912,0
+KREF.US,D,20211210,000000,19.6412,19.6679,19.1842,19.248,535062.70661247,0
+KREF.US,D,20211213,000000,19.2108,19.2756,18.8138,19.0832,547988.42829797,0
+KREF.US,D,20211214,000000,18.9194,19.1023,18.6548,18.708,491269.84064845,0
+KREF.US,D,20211215,000000,18.8186,19.0832,18.6262,18.9918,743876.96330206,0
+KREF.US,D,20211216,000000,19.0832,19.1842,18.7824,18.8547,830714.96092395,0
+KREF.US,D,20211217,000000,18.9194,19.047,18.708,18.8738,2177208.0146067,0
+KREF.US,D,20211220,000000,18.6814,18.7318,18.1882,18.5252,795431.77344689,0
+KREF.US,D,20211221,000000,18.691,19.2566,18.5948,19.248,838534.66547953,0
+KREF.US,D,20211222,000000,19.3213,19.5308,19.2022,19.4308,375021.31038095,0
+KREF.US,D,20211223,000000,19.3851,19.605,19.2937,19.4308,256432.95984082,0
+KREF.US,D,20211227,000000,19.4584,19.5498,19.2851,19.5403,417789.1922399,0
+KREF.US,D,20211228,000000,19.5403,19.705,19.4584,19.4765,253492.43167058,0
+KREF.US,D,20211229,000000,19.4584,19.5308,19.3213,19.4946,256271.23079146,0
+KREF.US,D,20211230,000000,19.4765,19.7469,19.3736,19.4298,259122.49292797,0
+KREF.US,D,20211231,000000,19.4203,19.5317,19.3736,19.4298,237514.86181982,0
+KREF.US,D,20220103,000000,19.5603,19.9145,19.5603,19.7936,408993.86244498,0
+KREF.US,D,20220104,000000,19.905,20.2783,19.7841,19.905,480788.95809879,0
+KREF.US,D,20220105,000000,20.1288,20.1773,19.9421,19.9983,515970.27727851,0
+KREF.US,D,20220106,000000,19.905,20.1849,19.905,20.0545,414585.06672296,0
+KREF.US,D,20220107,000000,20.1478,20.3906,20.1288,20.2221,458335.92514169,0
+KREF.US,D,20220110,000000,20.2878,20.3716,20.1202,20.1849,449778.98816629,0
+KREF.US,D,20220111,000000,20.2783,20.4506,20.1288,20.4087,483646.52136709,0
+KREF.US,D,20220112,000000,20.5211,20.7077,20.4277,20.6515,613660.92422588,0
+KREF.US,D,20220113,000000,20.7077,20.9315,20.6144,20.6887,446507.65057688,0
+KREF.US,D,20220114,000000,20.642,20.7353,20.4925,20.6887,335636.08610639,0
+KREF.US,D,20220118,000000,20.642,20.8943,20.5115,20.5211,465231.46370092,0
+KREF.US,D,20220119,000000,20.642,20.7077,20.3906,20.4087,300771.9238936,0
+KREF.US,D,20220120,000000,20.4183,20.5391,20.064,20.0821,351925.56198092,0
+KREF.US,D,20220121,000000,20.0545,20.2783,19.8536,19.8869,472009.38113334,0
+KREF.US,D,20220124,000000,19.5879,19.8869,19.1308,19.8117,672940.9219494,0
+KREF.US,D,20220125,000000,19.7098,20.0545,19.4384,19.9707,570260.82881032,0
+KREF.US,D,20220126,000000,20.1945,20.3249,19.6346,19.8402,437868.79888815,0
+KREF.US,D,20220127,000000,19.9145,20.0821,19.6165,19.7098,409347.77601403,0
+KREF.US,D,20220128,000000,19.6441,19.8402,19.467,19.8402,462882.19173062,0
+KREF.US,D,20220131,000000,19.765,20.0078,19.7098,19.905,330573.12671041,0
+KREF.US,D,20220201,000000,19.8955,19.9612,19.6365,19.7841,275569.49709733,0
+KREF.US,D,20220202,000000,19.7745,19.8955,19.6717,19.8774,346128.52073101,0
+KREF.US,D,20220203,000000,19.8307,19.8307,19.5698,19.7003,684782.84896644,0
+KREF.US,D,20220204,000000,19.5879,19.6812,19.1594,19.6717,643252.08931624,0
+KREF.US,D,20220207,000000,19.6441,19.8212,19.607,19.6908,381471.5689601,0
+KREF.US,D,20220208,000000,19.6908,19.8774,19.5041,19.7841,601032.40592331,0
+KREF.US,D,20220209,000000,19.9421,19.9888,19.5879,19.6908,793105.6056265,0
+KREF.US,D,20220210,000000,19.6441,19.904,19.3222,19.346,786190.11348326,0
+KREF.US,D,20220211,000000,19.327,19.607,19.3222,19.4765,429986.08301464,0
+KREF.US,D,20220214,000000,19.4298,19.4765,19.168,19.2898,517364.92778212,0
+KREF.US,D,20220215,000000,19.4108,19.5317,19.3175,19.4574,366917.00470602,0
+KREF.US,D,20220216,000000,19.3927,19.9888,19.3736,19.9145,640354.61887992,0
+KREF.US,D,20220217,000000,19.9145,19.9145,19.5698,19.625,372404.24030942,0
+KREF.US,D,20220218,000000,19.5698,19.7469,19.5689,19.7279,359686.45597311,0
+KREF.US,D,20220222,000000,19.7564,19.7564,19.3546,19.467,380817.30144222,0
+KREF.US,D,20220223,000000,19.5603,19.6441,19.308,19.5508,660924.66361943,0
+KREF.US,D,20220224,000000,19.4384,19.7517,19.168,19.6812,628239.6428185,0
+KREF.US,D,20220225,000000,19.7936,20.1107,19.6908,19.9983,619157.61152698,0
+KREF.US,D,20220228,000000,19.8679,20.0735,19.8212,20.0269,514071.53623145,0
+KREF.US,D,20220301,000000,20.064,20.1288,19.6717,19.9983,466647.11797718,0
+KREF.US,D,20220302,000000,20.1011,20.284,20.0269,20.2316,577386.35868,0
+KREF.US,D,20220303,000000,19.2708,19.4765,19.2099,19.4203,5507099.9213839,0
+KREF.US,D,20220304,000000,19.2898,19.3546,19.187,19.2994,1092797.9356061,0
+KREF.US,D,20220307,000000,19.2994,19.308,18.7204,18.7204,1061594.7309653,0
+KREF.US,D,20220308,000000,18.907,19.1204,18.5672,18.7394,1071582.0248579,0
+KREF.US,D,20220309,000000,18.8424,19.028,18.73,18.749,913762.82777212,0
+KREF.US,D,20220310,000000,18.5996,18.749,18.292,18.4596,692024.9497743,0
+KREF.US,D,20220311,000000,18.4872,18.6272,18.4224,18.469,530816.79397236,0
+KREF.US,D,20220314,000000,18.5528,18.59,18.2072,18.3567,455450.00678033,0
+KREF.US,D,20220315,000000,18.3758,18.5434,18.3386,18.45,400562.94810542,0
+KREF.US,D,20220316,000000,18.5528,18.6834,18.3386,18.5528,495010.61255646,0
+KREF.US,D,20220317,000000,18.6176,18.8328,18.4872,18.8328,389616.83199169,0
+KREF.US,D,20220318,000000,18.8328,19.028,18.711,18.9262,881092.50961205,0
+KREF.US,D,20220321,000000,19.0004,19.2708,18.9538,19.1214,354637.14902934,0
+KREF.US,D,20220322,000000,19.2528,19.327,19.169,19.2146,481841.24710828,0
+KREF.US,D,20220323,000000,19.1775,19.3175,19.1594,19.1775,406961.74744161,0
+KREF.US,D,20220324,000000,19.2242,19.308,19.1214,19.2613,251339.54497451,0
+KREF.US,D,20220325,000000,19.327,19.6536,19.2994,19.6536,497050.07888025,0
+KREF.US,D,20220328,000000,19.6441,19.6812,19.4384,19.5136,344226.62911804,0
+KREF.US,D,20220329,000000,19.6908,19.7469,19.4946,19.6441,479619.04796248,0
+KREF.US,D,20220330,000000,19.6441,19.7107,19.5012,19.5298,348325.51534964,0
+KREF.US,D,20220331,000000,19.5203,19.7393,19.5203,19.625,363651.96824841,0
+KREF.US,D,20220401,000000,19.7012,19.8917,19.606,19.8726,660915.21192173,0
+KREF.US,D,20220404,000000,19.9107,19.9107,19.4632,19.7203,370653.57585949,0
+KREF.US,D,20220405,000000,19.6346,19.8345,19.5098,19.5774,545419.66690353,0
+KREF.US,D,20220406,000000,19.5679,19.6155,19.3775,19.4727,368980.62536835,0
+KREF.US,D,20220407,000000,19.5012,19.5203,19.1966,19.2156,473544.75691366,0
+KREF.US,D,20220408,000000,19.168,19.3775,19.1204,19.2156,486450.52501514,0
+KREF.US,D,20220411,000000,19.2346,19.5108,19.2346,19.387,417091.86698811,0
+KREF.US,D,20220412,000000,19.4536,19.7393,19.4426,19.587,501760.1748958,0
+KREF.US,D,20220413,000000,19.625,19.8726,19.6155,19.8441,293443.7076179,0
+KREF.US,D,20220414,000000,19.9012,20.1202,19.8821,20.0059,387002.91248607,0
+KREF.US,D,20220418,000000,19.9964,20.1107,19.5108,19.5584,476206.98509637,0
+KREF.US,D,20220419,000000,19.5298,19.7012,19.0346,19.0346,918176.77059339,0
+KREF.US,D,20220420,000000,19.1014,19.5203,19.0728,19.3108,511666.60426363,0
+KREF.US,D,20220421,000000,19.4822,19.583,19.1394,19.1394,438420.14792008,0
+KREF.US,D,20220422,000000,19.1204,19.1204,18.8252,18.9585,630372.57593057,0
+KREF.US,D,20220425,000000,18.8062,18.9014,18.6348,18.7586,696669.93409466,0
+KREF.US,D,20220426,000000,18.6348,18.93,18.4348,18.4538,616537.39088956,0
+KREF.US,D,20220427,000000,18.4252,18.5872,18.3396,18.3682,567875.85042652,0
+KREF.US,D,20220428,000000,18.349,18.749,18.2824,18.6728,492602.53002275,0
+KREF.US,D,20220429,000000,18.6728,18.6728,18.0634,18.092,608388.97729208,0
+KREF.US,D,20220502,000000,18.2729,18.4348,17.6921,17.9301,900533.60157191,0
+KREF.US,D,20220503,000000,17.9872,18.4348,17.9111,18.3682,391737.16284016,0
+KREF.US,D,20220504,000000,18.4824,18.8538,18.349,18.7966,419128.182746,0
+KREF.US,D,20220505,000000,18.7014,18.7776,18.4252,18.5872,366868.69602893,0
+KREF.US,D,20220506,000000,18.511,18.73,18.3967,18.6062,469966.76424365,0
+KREF.US,D,20220509,000000,18.4634,18.5014,17.8745,17.9682,423481.21462659,0
+KREF.US,D,20220510,000000,18.0539,18.3396,17.673,18.0254,392691.78430685,0
+KREF.US,D,20220511,000000,18.111,18.349,17.9396,17.9777,349163.56587816,0
+KREF.US,D,20220512,000000,17.8825,17.9872,17.6397,17.9587,464490.03052657,0
+KREF.US,D,20220513,000000,18.092,18.4725,18.0063,18.3967,570216.72088776,0
+KREF.US,D,20220516,000000,18.4538,18.6632,18.2634,18.5872,336518.24455747,0
+KREF.US,D,20220517,000000,18.6062,18.8824,18.549,18.8442,284949.78196041,0
+KREF.US,D,20220518,000000,18.8156,18.8728,18.3396,18.4538,382438.79269039,0
+KREF.US,D,20220519,000000,18.2729,18.5776,18.2538,18.3586,550662.20855563,0
+KREF.US,D,20220520,000000,18.492,18.492,18.0634,18.2729,242043.275202,0
+KREF.US,D,20220523,000000,18.4443,18.9394,18.3872,18.8632,725095.38980324,0
+KREF.US,D,20220524,000000,18.9014,19.1108,18.6157,19.0632,475005.56930109,0
+KREF.US,D,20220525,000000,19.0823,19.2156,18.93,19.0346,363999.58068568,0
+KREF.US,D,20220526,000000,19.149,19.3394,19.1394,19.2537,420787.48078492,0
+KREF.US,D,20220527,000000,19.2728,19.6155,19.2631,19.4822,457625.99762631,0
+KREF.US,D,20220531,000000,19.4536,19.5203,19.2728,19.4441,745460.64775946,0
+KREF.US,D,20220601,000000,19.4251,19.7107,19.2442,19.6631,542100.02063705,0
+KREF.US,D,20220602,000000,19.7012,19.725,19.368,19.6441,532410.98031609,0
+KREF.US,D,20220603,000000,18.4824,18.568,18.1491,18.2158,7025276.7624752,0
+KREF.US,D,20220606,000000,18.3967,18.5204,18.1348,18.292,1466420.394729,0
+KREF.US,D,20220607,000000,18.2158,18.53,18.1682,18.53,1062862.3086445,0
+KREF.US,D,20220608,000000,18.4252,18.4966,18.1872,18.2538,637641.98164287,0
+KREF.US,D,20220609,000000,18.2538,18.2538,17.9206,17.9492,912872.26781199,0
+KREF.US,D,20220610,000000,17.673,17.7873,17.1921,17.3588,1320328.6540993,0
+KREF.US,D,20220613,000000,16.9779,17.016,15.9781,16.0161,2246645.4367812,0
+KREF.US,D,20220614,000000,15.9876,16.1971,15.6829,16.1209,1669729.5626085,0
+KREF.US,D,20220615,000000,16.1971,16.6732,16.0637,16.4447,1295759.4910484,0
+KREF.US,D,20220616,000000,16.0923,16.2733,15.7971,16.1399,1339484.0947512,0
+KREF.US,D,20220617,000000,16.2827,16.6732,16.1399,16.5303,2490434.12549,0
+KREF.US,D,20220621,000000,16.8637,17.0445,16.7399,16.7779,772460.99749411,0
+KREF.US,D,20220622,000000,16.7113,16.9874,16.5971,16.6447,1295933.8223613,0
+KREF.US,D,20220623,000000,16.6161,17.0303,16.6161,16.797,729487.27866323,0
+KREF.US,D,20220624,000000,16.8637,17.3493,16.8637,16.9207,3434670.2768035,0
+KREF.US,D,20220627,000000,17.1017,17.3588,17.0541,17.1112,691242.55924329,0
+KREF.US,D,20220628,000000,17.2921,17.3873,17.0731,17.1207,744475.57082243,0
+KREF.US,D,20220629,000000,17.0427,17.1402,16.9305,17.0232,768718.55860255,0
+KREF.US,D,20220630,000000,16.8378,17.1012,16.7988,17.0232,732079.37842753,0
+KREF.US,D,20220701,000000,17.0134,17.3256,16.9842,17.2768,560589.80991397,0
+KREF.US,D,20220705,000000,17.0817,17.4622,16.9793,17.4622,687244.74052654,0
+KREF.US,D,20220706,000000,17.5109,17.589,16.9646,17.1695,622048.05481209,0
+KREF.US,D,20220707,000000,17.3451,17.4914,17.2671,17.3256,384969.19766862,0
+KREF.US,D,20220708,000000,17.3939,17.4329,17.1793,17.3744,284195.30728936,0
+KREF.US,D,20220711,000000,17.3744,17.4719,17.2476,17.3744,280509.14519022,0
+KREF.US,D,20220712,000000,17.3744,17.5597,17.2942,17.4134,277679.94402403,0
+KREF.US,D,20220713,000000,17.2866,17.55,17.1793,17.4914,273050.7148695,0
+KREF.US,D,20220714,000000,17.2183,17.3451,17.0622,17.2573,379186.76151701,0
+KREF.US,D,20220715,000000,17.589,17.6085,17.1207,17.5305,355885.82973852,0
+KREF.US,D,20220718,000000,17.589,17.6764,17.3841,17.5402,388260.70670653,0
+KREF.US,D,20220719,000000,17.8036,18.0085,17.7207,17.9499,511460.11661939,0
+KREF.US,D,20220720,000000,17.9499,18.0914,17.8426,18.0085,286487.37026312,0
+KREF.US,D,20220721,000000,17.8914,18.2865,17.8914,18.2719,541344.06647369,0
+KREF.US,D,20220722,000000,18.3987,18.4182,18.1646,18.3694,335804.6518959,0
+KREF.US,D,20220725,000000,18.3694,18.4182,18.2328,18.2426,380254.88746453,0
+KREF.US,D,20220726,000000,18.1841,18.506,18.1841,18.3402,494739.12769806,0
+KREF.US,D,20220727,000000,18.4962,18.8377,18.3889,18.7694,534483.25364568,0
+KREF.US,D,20220728,000000,18.8182,19.1011,18.7596,19.0621,469792.95393706,0
+KREF.US,D,20220729,000000,18.9352,19.0718,18.8767,19.0133,539288.79533666,0
+KREF.US,D,20220801,000000,19.0425,19.0913,18.8279,18.9547,416760.80816433,0
+KREF.US,D,20220802,000000,18.8767,18.8767,18.4865,18.5255,359385.42857235,0
+KREF.US,D,20220803,000000,18.6426,18.7499,18.5255,18.6523,303883.88221652,0
+KREF.US,D,20220804,000000,18.6816,18.8084,18.5938,18.7694,381287.13586103,0
+KREF.US,D,20220805,000000,18.6231,18.8084,18.5872,18.7889,261584.24956335,0
+KREF.US,D,20220808,000000,18.7889,19.1499,18.7889,18.9743,309110.72886377,0
+KREF.US,D,20220809,000000,18.9938,19.0523,18.8572,18.9547,277982.34052549,0
+KREF.US,D,20220810,000000,19.1303,19.1303,18.9011,19.0621,396568.92244999,0
+KREF.US,D,20220811,000000,19.1108,19.1879,19.0328,19.0621,227077.22099183,0
+KREF.US,D,20220812,000000,19.0621,19.3059,19.0474,19.2572,453370.26122565,0
+KREF.US,D,20220815,000000,19.2669,19.3937,19.216,19.384,388453.42040916,0
+KREF.US,D,20220816,000000,19.2962,19.3498,19.1792,19.345,359546.3650155,0
+KREF.US,D,20220817,000000,19.2669,19.3255,19.0913,19.1986,257043.17667704,0
+KREF.US,D,20220818,000000,19.2474,19.3059,19.0965,19.1499,253157.12536508,0
+KREF.US,D,20220819,000000,19.1206,19.1499,19.0133,19.0913,277551.80991325,0
+KREF.US,D,20220822,000000,18.9352,19.0035,18.6523,18.6816,475486.20874757,0
+KREF.US,D,20220823,000000,18.7596,18.945,18.7401,18.867,328860.80816411,0
+KREF.US,D,20220824,000000,18.9743,19.0523,18.8767,18.9645,206049.90087516,0
+KREF.US,D,20220825,000000,19.0328,19.3157,18.9938,19.3157,417772.55510311,0
+KREF.US,D,20220826,000000,19.4133,19.4864,19.0913,19.1108,442752.55626935,0
+KREF.US,D,20220829,000000,19.0133,19.1791,18.9743,19.1108,388492.37317884,0
+KREF.US,D,20220830,000000,19.1596,19.1596,18.7401,18.7596,457604.83731896,0
+KREF.US,D,20220831,000000,18.8279,19.0084,18.6914,18.7889,463631.24081751,0
+KREF.US,D,20220901,000000,18.7596,18.8855,18.3206,18.5743,489673.21749396,0
+KREF.US,D,20220902,000000,18.7401,18.8572,18.3499,18.4572,291140.17609404,0
+KREF.US,D,20220906,000000,18.6036,18.9645,18.5548,18.7011,819510.92011872,0
+KREF.US,D,20220907,000000,18.6231,18.7987,18.5255,18.6914,479005.28396624,0
+KREF.US,D,20220908,000000,18.5645,18.8621,18.5353,18.7792,359846.71137118,0
+KREF.US,D,20220909,000000,18.8474,19.2084,18.7792,19.1401,498683.60816454,0
+KREF.US,D,20220912,000000,19.2669,19.5011,19.2279,19.345,413232.50728969,0
+KREF.US,D,20220913,000000,19.0621,19.2425,18.945,19.0035,498491.9195348,0
+KREF.US,D,20220914,000000,19.1108,19.2669,19.0718,19.1303,635579.01691125,0
+KREF.US,D,20220915,000000,19.1011,19.2572,18.8621,18.8865,544526.91778565,0
+KREF.US,D,20220916,000000,18.7499,18.8572,18.5548,18.7304,3159632.3860139,0
+KREF.US,D,20220919,000000,18.545,18.9255,18.545,18.8865,392032.97492812,0
+KREF.US,D,20220920,000000,18.7596,18.9157,18.6328,18.7109,341915.11137114,0
+KREF.US,D,20220921,000000,18.8474,18.9352,18.584,18.584,378948.94460738,0
+KREF.US,D,20220922,000000,18.6426,18.6658,18.067,18.0963,456887.28629855,0
+KREF.US,D,20220923,000000,17.8524,17.9012,17.4194,17.6475,659807.63965183,0
+KREF.US,D,20220926,000000,17.6183,17.6963,16.7959,16.9842,943649.29679542,0
+KREF.US,D,20220927,000000,17.3744,17.3744,16.7013,16.7988,766668.41282995,0
+KREF.US,D,20220928,000000,16.9451,17.3012,16.8281,17.15,855462.27638703,0
+KREF.US,D,20220929,000000,16.98,17.09,15.99,16.14,1060580,0
+KREF.US,D,20220930,000000,16.23,16.68,16.18,16.25,956934,0
+KREF.US,D,20221003,000000,16.46,16.75,15.7,16.52,1106889,0
+KREF.US,D,20221004,000000,16.81,17.78,16.81,17.78,1070113,0
+KREF.US,D,20221005,000000,17.55,17.61,16.81,17.28,586103,0
+KREF.US,D,20221006,000000,17.22,17.35,16.87,16.98,1187907,0
+KREF.US,D,20221007,000000,16.88,17.07,16.54,16.75,1045488,0
+KREF.US,D,20221010,000000,16.84,16.98,16.365,16.43,505722,0
+KREF.US,D,20221011,000000,16.47,17.26,16.23,17.2,663907,0
+KREF.US,D,20221012,000000,17.23,17.24,16.84,17.1,505022,0
+KREF.US,D,20221013,000000,16.9,17.53,16.65,17.5,606020,0
+KREF.US,D,20221014,000000,17.64,17.86,16.92,16.95,514400,0
+KREF.US,D,20221017,000000,17.2,17.61,17.16,17.49,418063,0
+KREF.US,D,20221018,000000,17.76,17.99,17.4217,17.61,360091,0
+KREF.US,D,20221019,000000,17.43,17.43,17.01,17.23,419508,0
+KREF.US,D,20221020,000000,17.1,17.2499,16.88,16.91,351449,0
+KREF.US,D,20221021,000000,17.05,17.07,16.68,16.89,474432,0
+KREF.US,D,20221024,000000,16.93,17.1,16.6,16.91,615331,0
+KREF.US,D,20221025,000000,16.84,17.09,16.01,16.59,991831,0
+KREF.US,D,20221026,000000,16.78,17.29,16.61,17.07,495892,0
+KREF.US,D,20221027,000000,17.21,17.565,17.12,17.15,490636,0
+KREF.US,D,20221028,000000,17.22,17.8,17.11,17.78,600658,0
+KREF.US,D,20221031,000000,17.63,17.75,17.41,17.42,444376,0
+KREF.US,D,20221101,000000,17.65,17.67,17.34,17.57,411186,0
+KREF.US,D,20221102,000000,17.52,17.68,17,17.01,563331,0
+KREF.US,D,20221103,000000,16.89,16.91,16.545,16.85,362718,0
+KREF.US,D,20221104,000000,17.08,17.39,16.89,17.11,461605,0
+KREF.US,D,20221107,000000,17.26,17.41,17.018,17.29,436830,0
+KREF.US,D,20221108,000000,17.39,17.39,16.78,16.98,498012,0
+KREF.US,D,20221109,000000,16.94,16.94,16.53,16.66,604104,0
+KREF.US,D,20221110,000000,17.25,17.53,17.08,17.46,472847,0
+KREF.US,D,20221111,000000,17.59,17.62,17.29,17.33,509004,0
+KREF.US,D,20221114,000000,17.34,17.34,16.99,17.05,325839,0
+KREF.US,D,20221115,000000,17.41,17.41,16.9,16.94,466286,0
+KREF.US,D,20221116,000000,16.83,16.835,16.32,16.38,340070,0
+KREF.US,D,20221117,000000,16.18,16.2175,15.73,16.04,573276,0
+KREF.US,D,20221118,000000,16.3,16.31,15.93,15.99,499331,0
+KREF.US,D,20221121,000000,16.04,16.35,15.96,16.35,616177,0
+KREF.US,D,20221122,000000,16.42,16.57,16.18,16.49,429480,0
+KREF.US,D,20221123,000000,16.39,16.65,16.34,16.51,323369,0
+KREF.US,D,20221125,000000,16.5,16.67,16.5,16.56,110323,0
+KREF.US,D,20221128,000000,16.55,16.64,16.3,16.39,294629,0
+KREF.US,D,20221129,000000,16.41,16.44,16.24,16.42,292707,0
+KREF.US,D,20221130,000000,16.4,16.56,16.03,16.55,496898,0
+KREF.US,D,20221201,000000,16.59,16.85,16.21,16.23,372725,0
+KREF.US,D,20221202,000000,16,16.2176,15.73,16.11,371710,0
+KREF.US,D,20221205,000000,15.96,16.19,15.85,15.89,378872,0
+KREF.US,D,20221206,000000,15.85,15.86,15.49,15.66,386044,0
+KREF.US,D,20221207,000000,15.58,15.72,15.38,15.45,461981,0
+KREF.US,D,20221208,000000,15.48,15.63,15.4101,15.47,309708,0
+KREF.US,D,20221209,000000,15.4,15.6,15.27,15.56,275225,0
+KREF.US,D,20221212,000000,15.54,15.81,15.38,15.8,523117,0
+KREF.US,D,20221213,000000,16.33,16.53,15.77,15.83,445431,0
+KREF.US,D,20221214,000000,15.8,15.97,15.63,15.77,449746,0
+KREF.US,D,20221215,000000,15.28,15.47,15.12,15.28,629995,0
+KREF.US,D,20221216,000000,15.07,15.17,14.46,14.55,1912833,0
+KREF.US,D,20221219,000000,14.6,14.73,14.43,14.63,430527,0
+KREF.US,D,20221220,000000,14.54,14.55,14.2394,14.45,444798,0
+KREF.US,D,20221221,000000,14.63,14.83,14.63,14.7,345053,0
+KREF.US,D,20221222,000000,14.59,14.72,14.31,14.56,408297,0
+KREF.US,D,20221223,000000,14.52,14.7,14.46,14.65,281670,0
+KREF.US,D,20221227,000000,14.71,14.81,14.565,14.63,428428,0
+KREF.US,D,20221228,000000,14.61,14.71,14.09,14.09,523203,0
+KREF.US,D,20221229,000000,13.8,13.93,13.61,13.83,657782,0
+KREF.US,D,20221230,000000,13.83,14.05,13.55,13.96,876635,0
+KREF.US,D,20230103,000000,14.05,14.29,14,14.22,458765,0
+KREF.US,D,20230104,000000,14.24,14.5769,14.24,14.47,370098,0
+KREF.US,D,20230105,000000,14.4,14.51,14.27,14.28,212515,0
+KREF.US,D,20230106,000000,14.39,14.48,14.31,14.33,302008,0
+KREF.US,D,20230109,000000,14.5,14.64,14.17,14.21,726539,0
+KREF.US,D,20230110,000000,14.22,14.545,14.2,14.54,461027,0
+KREF.US,D,20230111,000000,14.7,14.88,14.65,14.79,445059,0
+KREF.US,D,20230112,000000,14.88,15.27,14.84,15.21,452760,0
+KREF.US,D,20230113,000000,15.13,15.5,15.0601,15.49,258095,0
+KREF.US,D,20230117,000000,15.55,15.69,15.38,15.49,270787,0
+KREF.US,D,20230118,000000,15.57,15.65,15.2899,15.32,272755,0
+KREF.US,D,20230119,000000,15.24,15.25,15.06,15.13,230817,0
+KREF.US,D,20230120,000000,15.17,15.4,15.0198,15.38,293238,0
+KREF.US,D,20230123,000000,15.39,15.72,15.34,15.52,274454,0
+KREF.US,D,20230124,000000,15.57,15.57,15.36,15.36,195210,0
+KREF.US,D,20230125,000000,15.3,15.55,15.17,15.4,226401,0
+KREF.US,D,20230126,000000,15.54,15.58,15.32,15.44,188919,0
+KREF.US,D,20230127,000000,15.51,15.73,15.465,15.61,289623,0
+KREF.US,D,20230130,000000,15.46,15.579,15.28,15.41,240544,0
+KREF.US,D,20230131,000000,15.6,15.94,15.49,15.93,427229,0
+KREF.US,D,20230201,000000,15.86,16.295,15.75,16.2,446498,0
+KREF.US,D,20230202,000000,16.26,16.44,16.1902,16.43,377445,0
+KREF.US,D,20230203,000000,16.23,16.41,16.13,16.39,333860,0
+KREF.US,D,20230206,000000,16.3,16.3,15.6199,15.77,316002,0
+KREF.US,D,20230207,000000,15.69,16.04,15.6496,15.87,402896,0
+KREF.US,D,20230208,000000,16.24,16.24,14.79,15.04,1003534,0
+KREF.US,D,20230209,000000,15.1,15.165,14.48,14.55,533568,0
+KREF.US,D,20230210,000000,14.58,15.05,14.5644,15.04,351591,0
+KREF.US,D,20230213,000000,15.08,15.36,14.96,15.28,360272,0
+KREF.US,D,20230214,000000,15.2,15.36,15.09,15.16,225530,0
+KREF.US,D,20230215,000000,15.05,15.32,14.96,15.29,238932,0
+KREF.US,D,20230216,000000,15.1,15.32,15.03,15.27,219740,0
+KREF.US,D,20230217,000000,15.36,15.36,15,15.19,416859,0
+KREF.US,D,20230221,000000,15.06,15.06,14.585,14.65,304270,0
+KREF.US,D,20230222,000000,14.71,15.04,14.705,14.83,397047,0
+KREF.US,D,20230223,000000,14.89,14.94,14.67,14.88,513797,0
+KREF.US,D,20230224,000000,14.75,14.85,14.48,14.67,421817,0
+KREF.US,D,20230227,000000,14.84,14.88,14.445,14.59,409488,0
+KREF.US,D,20230228,000000,14.61,14.775,14.49,14.5,639958,0
+KREF.US,D,20230301,000000,14.35,14.4,14.015,14.13,579011,0
+KREF.US,D,20230302,000000,13.92,14.035,13.8,13.99,466590,0
+KREF.US,D,20230303,000000,14.1,14.27,14.07,14.2,389759,0
+KREF.US,D,20230306,000000,14.23,14.3489,14.19,14.23,416126,0
+KREF.US,D,20230307,000000,14.25,14.37,13.78,13.91,419003,0
+KREF.US,D,20230308,000000,13.96,14.05,13.33,13.48,517156,0
+KREF.US,D,20230309,000000,13.48,13.55,12.91,12.93,717326,0
+KREF.US,D,20230310,000000,12.91,12.95,12.19,12.24,709832,0
+KREF.US,D,20230313,000000,12,12.33,11.56,12.14,1144904,0
+KREF.US,D,20230314,000000,12.49,12.65,12.1091,12.25,680467,0
+KREF.US,D,20230315,000000,11.87,11.8799,11.41,11.59,750711,0
+KREF.US,D,20230316,000000,11.51,11.78,11.3098,11.61,690927,0
+KREF.US,D,20230317,000000,11.54,11.54,10.93,11.02,1406649,0
+KREF.US,D,20230320,000000,11.17,11.41,11.09,11.13,822250,0
+KREF.US,D,20230321,000000,11.39,11.51,11.23,11.31,1068285,0
+KREF.US,D,20230322,000000,11.27,11.315,10.78,10.8,824831,0
+KREF.US,D,20230323,000000,10.92,11.12,10.23,10.34,850291,0
+KREF.US,D,20230324,000000,10.24,10.83,10.1,10.83,737868,0
+KREF.US,D,20230327,000000,11.1,11.23,10.98,11.1,702223,0
+KREF.US,D,20230328,000000,11.12,11.3,10.94,11.24,557883,0
+KREF.US,D,20230329,000000,11.38,11.41,11.22,11.36,717634,0
+KREF.US,D,20230330,000000,11.06,11.12,10.91,11.1,501019,0
+KREF.US,D,20230331,000000,11.19,11.4,11.09,11.39,556459,0
+KREF.US,D,20230403,000000,11.33,11.53,11.163,11.22,557164,0
+KREF.US,D,20230404,000000,11.26,11.2999,10.9,11.09,589631,0
+KREF.US,D,20230405,000000,10.93,11.17,10.85,11.06,569755,0
+KREF.US,D,20230406,000000,11.09,11.14,10.92,11.07,541954,0
+KREF.US,D,20230410,000000,11,11.035,10.4818,10.86,912189,0
+KREF.US,D,20230411,000000,10.97,11.08,10.81,11.01,426509,0
+KREF.US,D,20230412,000000,11.18,11.24,10.905,11.08,448783,0
+KREF.US,D,20230413,000000,11.03,11.34,10.9,11.23,537729,0
+KREF.US,D,20230414,000000,11.33,11.56,11.13,11.29,615781,0
+KREF.US,D,20230417,000000,11.27,11.655,11.2,11.57,599567,0
+KREF.US,D,20230418,000000,11.55,11.55,11.21,11.36,361608,0
+KREF.US,D,20230419,000000,11.26,11.68,11.2457,11.61,374052,0
+KREF.US,D,20230420,000000,11.47,11.509,11.3,11.44,453238,0
+KREF.US,D,20230421,000000,11.45,11.45,11.1923,11.37,487401,0
+KREF.US,D,20230424,000000,11.32,11.37,10.98,11.12,623114,0
+KREF.US,D,20230425,000000,11.2,11.29,10.14,10.38,1079344,0
+KREF.US,D,20230426,000000,10.25,10.675,10.25,10.44,588008,0
+KREF.US,D,20230427,000000,10.49,10.81,10.475,10.68,578014,0
+KREF.US,D,20230428,000000,10.7,10.91,10.61,10.74,453624,0
+KREF.US,D,20230501,000000,10.66,10.8,10.37,10.4,603299,0
+KREF.US,D,20230502,000000,10.51,10.56,10.12,10.41,745953,0
+KREF.US,D,20230503,000000,10.5,10.77,10.42,10.45,639818,0
+KREF.US,D,20230504,000000,10.3,10.39,10.06,10.11,533934,0
+KREF.US,D,20230505,000000,10.37,10.54,10.18,10.32,369097,0
+KREF.US,D,20230508,000000,10.45,10.58,10.13,10.19,489094,0
+KREF.US,D,20230509,000000,10.1,10.345,9.98,10.19,596344,0
+KREF.US,D,20230510,000000,10.39,10.39,10.07,10.16,390973,0
+KREF.US,D,20230511,000000,10,10.16,9.94,10.14,506437,0
+KREF.US,D,20230512,000000,10.2,10.35,10.06,10.1,323930,0
+KREF.US,D,20230515,000000,10.16,10.44,10.1032,10.43,455929,0
+KREF.US,D,20230516,000000,10.48,10.5399,10.29,10.31,490891,0
+KREF.US,D,20230517,000000,10.4,10.8,10.38,10.79,369115,0
+KREF.US,D,20230518,000000,10.74,10.98,10.66,10.9,451401,0
+KREF.US,D,20230519,000000,11.02,11.04,10.75,10.81,685062,0
+KREF.US,D,20230522,000000,10.92,11.1,10.81,11.04,542925,0
+KREF.US,D,20230523,000000,11.03,11.565,11.03,11.3,404726,0
+KREF.US,D,20230524,000000,11.19,11.29,11.045,11.21,344381,0
+KREF.US,D,20230525,000000,11.17,11.17,10.7398,10.89,265195,0
+KREF.US,D,20230526,000000,10.9,11.18,10.77,11.1,343085,0
+KREF.US,D,20230530,000000,11.17,11.37,11.14,11.25,325379,0
+KREF.US,D,20230531,000000,11.17,11.275,11.07,11.23,489947,0
+KREF.US,D,20230601,000000,11.22,11.42,11.01,11.38,343216,0
+KREF.US,D,20230602,000000,11.55,11.9,11.49,11.81,409325,0
+KREF.US,D,20230605,000000,11.76,11.76,11.5,11.71,222694,0
+KREF.US,D,20230606,000000,11.64,12.21,11.61,12.09,401415,0
+KREF.US,D,20230607,000000,12.17,12.39,12.09,12.26,470193,0
+KREF.US,D,20230608,000000,12.24,12.24,11.95,12.08,346889,0
+KREF.US,D,20230609,000000,12.11,12.11,11.75,11.82,236788,0
+KREF.US,D,20230612,000000,11.8,11.9,11.64,11.8,381449,0
+KREF.US,D,20230613,000000,11.89,12.1,11.86,12.04,549320,0
+KREF.US,D,20230614,000000,12.09,12.2,11.855,12,394947,0
+KREF.US,D,20230615,000000,11.93,12.36,11.9001,12.33,627096,0
+KREF.US,D,20230616,000000,12.5,12.58,12.24,12.41,1349934,0
+KREF.US,D,20230620,000000,12.42,12.42,12.19,12.3,338532,0
+KREF.US,D,20230621,000000,12.3,12.42,12.122,12.3,316775,0
+KREF.US,D,20230622,000000,12.26,12.26,11.97,12.07,355966,0
+KREF.US,D,20230623,000000,11.9,11.995,11.81,11.91,732674,0
+KREF.US,D,20230626,000000,11.97,12.25,11.88,12.16,482354,0
+KREF.US,D,20230627,000000,12.25,12.39,12.092,12.38,381550,0
+KREF.US,D,20230628,000000,12.38,12.45,12.1786,12.44,346434,0
+KREF.US,D,20230629,000000,11.97,12.11,11.88,12.1,360881,0
+KREF.US,D,20230630,000000,12.24,12.24,12.085,12.17,372884,0
+KREF.US,D,20230703,000000,12.1,12.3,12.1,12.25,149497,0
+KREF.US,D,20230705,000000,12.2,12.2907,11.945,12.13,319415,0
+KREF.US,D,20230706,000000,11.97,11.97,11.76,11.9,353323,0
+KREF.US,D,20230707,000000,11.88,12.31,11.88,12.12,346636,0
+KREF.US,D,20230710,000000,12.15,12.47,12.09,12.44,339754,0
+KREF.US,D,20230711,000000,12.5,12.76,12.45,12.71,398668,0
+KREF.US,D,20230712,000000,12.86,13.015,12.7,12.76,444428,0
+KREF.US,D,20230713,000000,12.82,13.02,12.79,12.9,377452,0
+KREF.US,D,20230714,000000,13,13,12.77,12.93,272828,0
+KREF.US,D,20230717,000000,12.94,13.0115,12.8199,12.86,415548,0
+KREF.US,D,20230718,000000,12.87,13.15,12.87,12.94,395594,0
+KREF.US,D,20230719,000000,12.98,13.0979,12.945,13.09,376269,0
+KREF.US,D,20230720,000000,13.08,13.08,12.89,12.92,251423,0
+KREF.US,D,20230721,000000,13.01,13.05,12.73,12.78,269222,0
+KREF.US,D,20230724,000000,12.91,12.97,12.69,12.73,455172,0
+KREF.US,D,20230725,000000,12.9,12.93,11.58,12.38,993757,0
+KREF.US,D,20230726,000000,12.41,12.72,12.41,12.6,816434,0
+KREF.US,D,20230727,000000,12.56,12.58,12.19,12.2,463251,0
+KREF.US,D,20230728,000000,12.28,12.64,12.25,12.59,539868,0
+KREF.US,D,20230731,000000,12.62,12.66,12.43,12.46,483385,0
+KREF.US,D,20230801,000000,12.4,12.4,12.09,12.21,336563,0
+KREF.US,D,20230802,000000,12.09,12.135,11.91,11.99,521406,0
+KREF.US,D,20230803,000000,12.05,12.24,11.85,12.22,376853,0
+KREF.US,D,20230804,000000,12.28,12.57,12.26,12.46,264146,0
+KREF.US,D,20230807,000000,12.48,12.59,12.34,12.51,356080,0
+KREF.US,D,20230808,000000,12.3,12.45,12.15,12.44,295614,0
+KREF.US,D,20230809,000000,12.39,12.41,12.1801,12.21,280732,0
+KREF.US,D,20230810,000000,12.25,12.36,12.05,12.25,228069,0
+KREF.US,D,20230811,000000,12.23,12.37,12.21,12.27,214819,0
+KREF.US,D,20230814,000000,12.21,12.27,12.06,12.16,293747,0
+KREF.US,D,20230815,000000,12.05,12.09,11.7595,11.85,305048,0
+KREF.US,D,20230816,000000,11.8,11.9,11.463,11.5,559094,0
+KREF.US,D,20230817,000000,11.53,11.61,11.36,11.43,246682,0
+KREF.US,D,20230818,000000,11.3,11.5209,11.23,11.44,288971,0
+KREF.US,D,20230821,000000,11.39,11.4564,11.265,11.34,235746,0
+KREF.US,D,20230822,000000,11.41,11.45,11.24,11.27,188648,0
+KREF.US,D,20230823,000000,11.21,11.55,11.11,11.55,246744,0
+KREF.US,D,20230824,000000,11.5,11.675,11.37,11.53,394799,0
+KREF.US,D,20230825,000000,11.59,11.76,11.52,11.64,241690,0
+KREF.US,D,20230828,000000,11.73,12.13,11.73,12.11,249550,0
+KREF.US,D,20230829,000000,12.15,12.405,12.06,12.35,355158,0
+KREF.US,D,20230830,000000,12.27,12.46,12.1312,12.44,354813,0
+KREF.US,D,20230831,000000,12.49,12.61,12.49,12.51,356794,0
+KREF.US,D,20230901,000000,12.58,12.725,12.56,12.61,248944,0
+KREF.US,D,20230905,000000,12.42,12.52,12.3,12.37,275139,0
+KREF.US,D,20230906,000000,12.33,12.38,12.17,12.25,245487,0
+KREF.US,D,20230907,000000,12.21,12.37,12.17,12.33,291512,0
+KREF.US,D,20230908,000000,12.38,12.51,12.306,12.45,285461,0
+KREF.US,D,20230911,000000,12.6,12.785,12.51,12.61,557679,0
+KREF.US,D,20230912,000000,12.62,12.7499,12.585,12.63,348725,0
+KREF.US,D,20230913,000000,12.67,12.7,12.49,12.51,286130,0
+KREF.US,D,20230914,000000,12.65,12.81,12.645,12.69,285532,0
+KREF.US,D,20230915,000000,12.6,12.89,12.565,12.84,1102794,0
+KREF.US,D,20230918,000000,12.88,12.895,12.685,12.71,270937,0
+KREF.US,D,20230919,000000,12.71,12.92,12.69,12.7,266495,0
+KREF.US,D,20230920,000000,12.83,12.85,12.66,12.67,340642,0
+KREF.US,D,20230921,000000,12.55,12.58,12.2,12.22,320910,0
+KREF.US,D,20230922,000000,12.19,12.43,12.025,12.33,364512,0
+KREF.US,D,20230925,000000,12.22,12.44,12.22,12.39,329096,0
+KREF.US,D,20230926,000000,12.32,12.415,12.18,12.21,364695,0
+KREF.US,D,20230927,000000,12.27,12.3799,12.07,12.09,521970,0
+KREF.US,D,20230928,000000,11.81,11.895,11.535,11.81,531995,0
+KREF.US,D,20230929,000000,11.9,12.05,11.79,11.87,390852,0
+KREF.US,D,20231002,000000,11.8,11.8,11.18,11.23,719907,0
+KREF.US,D,20231003,000000,11.16,11.23,10.88,11.07,481417,0
+KREF.US,D,20231004,000000,11.06,11.1698,10.77,10.86,536813,0
+KREF.US,D,20231005,000000,10.86,11.38,10.84,11.3,545552,0
+KREF.US,D,20231006,000000,11.14,11.43,11.1,11.26,383892,0
+KREF.US,D,20231009,000000,11.18,11.525,11.18,11.39,454445,0
+KREF.US,D,20231010,000000,11.4,11.65,11.37,11.45,501140,0
+KREF.US,D,20231011,000000,11.52,11.75,11.435,11.63,396187,0
+KREF.US,D,20231012,000000,11.62,11.62,11.38,11.47,335204,0
+KREF.US,D,20231013,000000,11.6,11.65,11.2,11.24,305693,0
+KREF.US,D,20231016,000000,11.4,11.43,11.02,11.09,1135468,0
+KREF.US,D,20231017,000000,11.07,11.34,11.07,11.31,527007,0
+KREF.US,D,20231018,000000,11.15,11.18,10.76,10.8,890351,0
+KREF.US,D,20231019,000000,10.75,10.8,10.55,10.56,642087,0
+KREF.US,D,20231020,000000,10.59,10.68,10.42,10.46,697074,0
+KREF.US,D,20231023,000000,10.48,10.48,10,10.14,1092205,0
+KREF.US,D,20231024,000000,10,10.88,10,10.36,883112,0
+KREF.US,D,20231025,000000,10.25,10.68,10.18,10.42,733662,0
+KREF.US,D,20231026,000000,10.42,10.69,10.42,10.51,619291,0
+KREF.US,D,20231027,000000,10.53,10.65,10.37,10.43,459787,0
+KREF.US,D,20231030,000000,10.43,10.56,10.3,10.41,559131,0
+KREF.US,D,20231031,000000,10.48,10.6,10.3715,10.44,394898,0
+KREF.US,D,20231101,000000,10.39,10.6,10.33,10.59,365650,0
+KREF.US,D,20231102,000000,10.76,11.4,10.76,11.38,575648,0
+KREF.US,D,20231103,000000,11.65,11.85,11.63,11.66,459863,0
+KREF.US,D,20231106,000000,11.64,11.73,11.405,11.62,456116,0
+KREF.US,D,20231107,000000,11.6,11.73,11.5,11.66,235818,0
+KREF.US,D,20231108,000000,11.64,11.65,11.44,11.63,227205,0
+KREF.US,D,20231109,000000,11.68,11.73,11.42,11.45,222044,0
+KREF.US,D,20231110,000000,11.5,11.53,11.32,11.43,319678,0
+KREF.US,D,20231113,000000,11.4,11.435,11.2877,11.39,237708,0
+KREF.US,D,20231114,000000,11.78,12.145,11.77,12.09,457199,0
+KREF.US,D,20231115,000000,12.1,12.41,11.9559,12.38,458066,0
+KREF.US,D,20231116,000000,12.35,12.4,12.105,12.22,371207,0
+KREF.US,D,20231117,000000,12.33,12.42,12.22,12.27,387695,0
+KREF.US,D,20231120,000000,12.27,12.37,12.19,12.31,327283,0
+KREF.US,D,20231121,000000,12.22,12.25,12.05,12.09,279443,0
+KREF.US,D,20231122,000000,12.22,12.3,12.11,12.16,249591,0
+KREF.US,D,20231124,000000,12.19,12.2,12.09,12.16,151400,0
+KREF.US,D,20231127,000000,12.15,12.15,11.97,12.06,295917,0
+KREF.US,D,20231128,000000,12.07,12.08,11.88,12.03,242924,0
+KREF.US,D,20231129,000000,12.15,12.445,12.15,12.39,751381,0
+KREF.US,D,20231130,000000,12.42,12.58,12.4,12.56,392449,0
+KREF.US,D,20231201,000000,12.54,12.92,12.47,12.92,487442,0
+KREF.US,D,20231204,000000,12.84,13.02,12.84,12.99,391103,0
+KREF.US,D,20231205,000000,13.04,13.04,12.83,12.84,464867,0
+KREF.US,D,20231206,000000,12.91,13.04,12.1925,12.27,869451,0
+KREF.US,D,20231207,000000,12.3,12.57,12.3,12.57,506014,0
+KREF.US,D,20231208,000000,12.45,12.63,12.24,12.58,441760,0
+KREF.US,D,20231211,000000,12.61,12.83,12.61,12.8,434544,0
+KREF.US,D,20231212,000000,12.75,13,12.63,12.92,485232,0
+KREF.US,D,20231213,000000,12.9,13.46,12.69,13.39,641651,0
+KREF.US,D,20231214,000000,13.65,13.865,13.55,13.76,567187,0
+KREF.US,D,20231215,000000,13.84,13.84,13.395,13.49,1973283,0
+KREF.US,D,20231218,000000,13.53,13.58,13.42,13.47,513636,0
+KREF.US,D,20231219,000000,13.47,13.86,13.47,13.79,500411,0
+KREF.US,D,20231220,000000,13.72,14.12,13.615,13.63,505843,0
+KREF.US,D,20231221,000000,13.76,13.87,13.6998,13.87,353466,0
+KREF.US,D,20231222,000000,13.9,14.03,13.73,13.75,309274,0
+KREF.US,D,20231226,000000,13.83,14.105,13.77,14.04,447082,0
+KREF.US,D,20231227,000000,14.03,14.095,13.89,13.96,458069,0
+KREF.US,D,20231228,000000,13.49,13.655,13.42,13.49,484369,0
+KREF.US,D,20231229,000000,13.42,13.42,13.08,13.23,530580,0
+KREF.US,D,20240102,000000,13.14,13.3349,13.11,13.19,305550,0
+KREF.US,D,20240103,000000,12.94,13.14,12.81,12.85,381130,0
+KREF.US,D,20240104,000000,12.9,12.995,12.8,12.83,319233,0
+KREF.US,D,20240105,000000,12.7,12.995,12.66,12.85,297253,0
+KREF.US,D,20240108,000000,12.81,13.13,12.77,13.12,347860,0
+KREF.US,D,20240109,000000,12.95,13.01,12.89,12.95,245167,0
+KREF.US,D,20240110,000000,12.93,13.16,12.93,13.16,321101,0
+KREF.US,D,20240111,000000,13.03,13.07,12.82,12.99,299122,0
+KREF.US,D,20240112,000000,13.15,13.29,12.7502,12.86,482163,0
+KREF.US,D,20240116,000000,12.75,12.755,12.51,12.55,403863,0
+KREF.US,D,20240117,000000,12.29,12.56,12.17,12.27,412396,0
+KREF.US,D,20240118,000000,12.42,12.4275,12.2,12.4,378541,0
+KREF.US,D,20240119,000000,12.43,12.555,12.26,12.51,286455,0
+KREF.US,D,20240122,000000,12.59,12.81,12.54,12.65,412881,0
+KREF.US,D,20240123,000000,12.77,12.85,12.67,12.73,373516,0
+KREF.US,D,20240124,000000,12.9,12.92,12.62,12.68,360911,0
+KREF.US,D,20240125,000000,12.88,12.93,12.625,12.82,332618,0
+KREF.US,D,20240126,000000,12.94,12.99,12.82,12.91,204376,0
+KREF.US,D,20240129,000000,12.94,13.19,12.88,13.11,443977,0
+KREF.US,D,20240130,000000,13.03,13.085,12.75,12.75,264017,0
+KREF.US,D,20240131,000000,12.67,12.71,12.18,12.24,536684,0
+KREF.US,D,20240201,000000,12.29,12.34,11.98,12.29,435438,0
+KREF.US,D,20240202,000000,12.07,12.15,11.95,11.96,439830,0
+KREF.US,D,20240205,000000,11.8,11.88,11.48,11.79,527530,0
+KREF.US,D,20240206,000000,11.77,11.96,11.675,11.77,500154,0
+KREF.US,D,20240207,000000,10.31,10.329,9.42,10.14,2977770,0
+KREF.US,D,20240208,000000,10.02,10.05,9.6,9.7,2463913,0
+KREF.US,D,20240209,000000,9.9,9.9,9.36,9.52,1882599,0
+KREF.US,D,20240212,000000,9.54,9.72,9.47,9.53,1565173,0
+KREF.US,D,20240213,000000,9.28,9.42,9.14,9.22,1297077,0
+KREF.US,D,20240214,000000,9.36,9.405,9.21,9.35,542164,0
+KREF.US,D,20240215,000000,9.42,9.72,9.42,9.64,883749,0
+KREF.US,D,20240216,000000,9.46,9.59,9.34,9.46,685736,0
+KREF.US,D,20240220,000000,9.37,9.44,9.17,9.2,854822,0
+KREF.US,D,20240221,000000,9.16,9.5,9.09,9.49,734119,0
+KREF.US,D,20240222,000000,9.41,9.75,9.34,9.64,963761,0
+KREF.US,D,20240223,000000,9.64,9.97,9.6,9.71,921820,0
+KREF.US,D,20240226,000000,9.63,9.755,9.41,9.44,672739,0
+KREF.US,D,20240227,000000,9.51,9.5799,9.379,9.44,842941,0
+KREF.US,D,20240228,000000,9.36,9.441,9.26,9.27,814241,0
+KREF.US,D,20240229,000000,9.43,9.76,9.35,9.75,1050523,0
+KREF.US,D,20240301,000000,9.72,9.885,9.61,9.85,758552,0
+KREF.US,D,20240304,000000,9.82,9.88,9.69,9.73,614031,0
+KREF.US,D,20240305,000000,9.68,9.82,9.63,9.72,529921,0
+KREF.US,D,20240306,000000,9.83,9.85,9.65,9.7,427016,0
+KREF.US,D,20240307,000000,9.84,9.97,9.8,9.9,637026,0
+KREF.US,D,20240308,000000,9.98,10.1003,9.87,10.01,405037,0
+KREF.US,D,20240311,000000,9.95,10.2,9.95,10.15,420672,0
+KREF.US,D,20240312,000000,10.12,10.24,10.07,10.16,431837,0
+KREF.US,D,20240313,000000,10.17,10.31,10.13,10.17,429333,0
+KREF.US,D,20240314,000000,10.15,10.21,9.88,9.94,391980,0
+KREF.US,D,20240315,000000,9.88,10.195,9.88,10.13,1248896,0
+KREF.US,D,20240318,000000,10.14,10.14,9.96,9.99,341884,0
+KREF.US,D,20240319,000000,9.93,10.02,9.77,9.87,323879,0
+KREF.US,D,20240320,000000,9.84,10.19,9.8,10.12,386685,0
+KREF.US,D,20240321,000000,10.18,10.32,10.18,10.24,391536,0
+KREF.US,D,20240322,000000,10.29,10.3425,10.095,10.14,397555,0
+KREF.US,D,20240325,000000,10.17,10.375,10.17,10.27,265323,0
+KREF.US,D,20240326,000000,10.39,10.39,10.03,10.06,417521,0
+KREF.US,D,20240327,000000,9.88,10.05,9.88,9.96,386014,0
+KREF.US,D,20240328,000000,9.99,10.11,9.955,10.06,553204,0
+KREF.US,D,20240401,000000,10.04,10.04,9.76,9.86,379775,0
+KREF.US,D,20240402,000000,9.77,9.9,9.67,9.77,553913,0
+KREF.US,D,20240403,000000,9.74,9.9552,9.73,9.94,490798,0
+KREF.US,D,20240404,000000,10.02,10.21,9.75,9.77,482481,0
+KREF.US,D,20240405,000000,9.72,9.82,9.67,9.76,287728,0
+KREF.US,D,20240408,000000,9.83,9.87,9.695,9.76,356535,0
+KREF.US,D,20240409,000000,9.81,9.92,9.79,9.91,223378,0
+KREF.US,D,20240410,000000,9.67,9.67,9.36,9.48,708038,0
+KREF.US,D,20240411,000000,9.55,9.785,9.52,9.71,478994,0
+KREF.US,D,20240412,000000,9.64,9.73,9.53,9.58,436390,0
+KREF.US,D,20240415,000000,9.65,9.795,9.47,9.6,732689,0
+KREF.US,D,20240416,000000,9.57,9.62,9.435,9.51,496334,0
+KREF.US,D,20240417,000000,9.58,9.66,9.41,9.41,463935,0
+KREF.US,D,20240418,000000,9.47,9.665,9.44,9.57,439800,0
+KREF.US,D,20240419,000000,9.54,9.78,9.53,9.76,416472,0
+KREF.US,D,20240422,000000,9.8,9.88,9.735,9.85,350617,0
+KREF.US,D,20240423,000000,9.86,10.07,9.83,10.02,551605,0
+KREF.US,D,20240424,000000,9.85,9.88,9.53,9.78,863888,0
+KREF.US,D,20240425,000000,9.65,9.69,9.48,9.56,845912,0
+KREF.US,D,20240426,000000,9.6,9.67,9.54,9.62,581263,0
+KREF.US,D,20240429,000000,9.66,9.75,9.56,9.61,407795,0
+KREF.US,D,20240430,000000,9.55,9.555,9.39,9.41,906410,0
+KREF.US,D,20240501,000000,9.44,9.835,9.42,9.65,647199,0
+KREF.US,D,20240502,000000,9.8,9.8,9.5958,9.67,593325,0
+KREF.US,D,20240503,000000,9.9,9.98,9.61,9.65,574139,0
+KREF.US,D,20240506,000000,9.74,9.795,9.65,9.68,601901,0
+KREF.US,D,20240507,000000,9.7,9.72,9.555,9.63,692676,0
+KREF.US,D,20240508,000000,9.55,9.655,9.51,9.54,459775,0
+KREF.US,D,20240509,000000,9.54,9.73,9.515,9.66,365536,0
+KREF.US,D,20240510,000000,9.68,9.7299,9.535,9.6,270633,0
+KREF.US,D,20240513,000000,9.65,9.75,9.635,9.69,353602,0
+KREF.US,D,20240514,000000,9.81,9.875,9.701,9.75,319398,0
+KREF.US,D,20240515,000000,9.87,9.965,9.745,9.79,453231,0
+KREF.US,D,20240516,000000,9.8,9.88,9.73,9.84,522789,0
+KREF.US,D,20240517,000000,9.87,9.91,9.81,9.88,319694,0
+KREF.US,D,20240520,000000,9.91,9.93,9.775,9.78,203098,0
+KREF.US,D,20240521,000000,9.74,9.795,9.68,9.7,214068,0
+KREF.US,D,20240522,000000,9.65,9.75,9.64,9.69,350156,0
+KREF.US,D,20240523,000000,9.67,9.705,9.51,9.57,694934,0
+KREF.US,D,20240524,000000,9.63,9.655,9.52,9.55,500375,0
+KREF.US,D,20240528,000000,9.6,9.62,9.35,9.43,436433,0
+KREF.US,D,20240529,000000,9.32,9.33,9.11,9.14,537782,0
+KREF.US,D,20240530,000000,9.23,9.39,9.1701,9.34,380235,0
+KREF.US,D,20240531,000000,9.38,9.52,9.3505,9.46,388177,0
+KREF.US,D,20240603,000000,9.56,9.56,9.31,9.51,391906,0
+KREF.US,D,20240604,000000,9.45,9.49,9.315,9.39,345909,0
+KREF.US,D,20240605,000000,9.41,9.48,9.335,9.46,383856,0
+KREF.US,D,20240606,000000,9.41,9.46,9.29,9.35,256332,0
+KREF.US,D,20240607,000000,9.21,9.305,9.21,9.26,282716,0
+KREF.US,D,20240610,000000,9.25,9.28,9.1752,9.21,309499,0
+KREF.US,D,20240611,000000,9.16,9.19,9.1,9.13,428300,0
+KREF.US,D,20240612,000000,9.4,9.42,9.23,9.25,358465,0
+KREF.US,D,20240613,000000,9.26,9.36,9.185,9.35,250978,0
+KREF.US,D,20240614,000000,9.24,9.3716,9.24,9.29,302425,0
+KREF.US,D,20240617,000000,9.26,9.39,9.21,9.32,372481,0
+KREF.US,D,20240618,000000,9.3,9.34,9.265,9.34,284628,0
+KREF.US,D,20240620,000000,9.27,9.45,9.2445,9.37,365720,0
+KREF.US,D,20240621,000000,9.39,9.445,9.33,9.42,1134815,0
+KREF.US,D,20240624,000000,9.4,9.51,9.39,9.43,252520,0
+KREF.US,D,20240625,000000,9.46,9.46,9.35,9.37,346831,0
+KREF.US,D,20240626,000000,9.3,9.415,9.26,9.33,283705,0
+KREF.US,D,20240627,000000,9.4,9.4,9.12,9.19,356582,0
+KREF.US,D,20240628,000000,9.04,9.1,8.8959,9.05,1272742,0
+KREF.US,D,20240701,000000,9.05,9.11,8.71,8.89,655031,0
+KREF.US,D,20240702,000000,8.88,9.07,8.87,9.05,351556,0
+KREF.US,D,20240703,000000,9.1,9.225,9.06,9.11,174655,0
+KREF.US,D,20240705,000000,9.15,9.19,8.98,9.08,464888,0
+KREF.US,D,20240708,000000,9.13,9.26,9.11,9.24,392873,0
+KREF.US,D,20240709,000000,9.21,9.28,9.14,9.27,252451,0
+KREF.US,D,20240710,000000,9.29,9.37,9.25,9.36,203018,0
+KREF.US,D,20240711,000000,9.48,9.74,9.48,9.67,468382,0
+KREF.US,D,20240712,000000,9.7,9.82,9.615,9.66,479329,0
+KREF.US,D,20240715,000000,9.7,9.84,9.635,9.77,485050,0
+KREF.US,D,20240716,000000,9.77,9.97,9.73,9.96,488062,0
+KREF.US,D,20240717,000000,9.89,10.11,9.83,9.95,554897,0
+KREF.US,D,20240718,000000,9.9,10.09,9.89,9.96,409569,0
+KREF.US,D,20240719,000000,9.97,10.215,9.92,10.11,584243,0
+KREF.US,D,20240722,000000,10.19,10.23,10.035,10.09,347572,0
+KREF.US,D,20240723,000000,10.34,11.79,10.34,11.56,2914244,0
+KREF.US,D,20240724,000000,11.44,11.77,11.18,11.22,1042882,0
+KREF.US,D,20240725,000000,11.3,11.47,11.1808,11.29,777476,0
+KREF.US,D,20240726,000000,11.46,11.48,11.26,11.42,623292,0
+KREF.US,D,20240729,000000,11.4,11.495,11.28,11.34,757825,0
+KREF.US,D,20240730,000000,11.39,11.615,11.29,11.52,719778,0
+KREF.US,D,20240731,000000,11.63,11.63,11.38,11.48,719789,0
+KREF.US,D,20240801,000000,11.46,11.56,11.36,11.45,702667,0
+KREF.US,D,20240802,000000,11.25,11.27,10.95,11.04,818943,0
+KREF.US,D,20240805,000000,10.65,10.82,10.28,10.5,496405,0
+KREF.US,D,20240806,000000,10.48,10.695,10.34,10.61,368643,0
+KREF.US,D,20240807,000000,10.72,10.862,10.615,10.68,557829,0
+KREF.US,D,20240808,000000,10.74,10.9,10.7287,10.86,442884,0
+KREF.US,D,20240809,000000,10.9,10.92,10.79,10.85,372049,0
+KREF.US,D,20240812,000000,10.88,10.88,10.47,10.6,365035,0
+KREF.US,D,20240813,000000,10.73,10.92,10.6,10.89,374910,0
+KREF.US,D,20240814,000000,10.95,11.05,10.785,11.04,462428,0
+KREF.US,D,20240815,000000,11.16,11.27,10.985,11.23,427434,0
+KREF.US,D,20240816,000000,11.22,11.31,11.15,11.26,455453,0
+KREF.US,D,20240819,000000,11.26,11.41,11.24,11.35,588548,0
+KREF.US,D,20240820,000000,11.35,11.45,11.265,11.35,775608,0
+KREF.US,D,20240821,000000,11.36,11.405,11.205,11.25,491745,0
+KREF.US,D,20240822,000000,11.22,11.2899,11.1,11.17,435772,0
+KREF.US,D,20240823,000000,11.21,11.615,11.16,11.58,512878,0
+KREF.US,D,20240826,000000,11.63,11.845,11.595,11.74,548287,0
+KREF.US,D,20240827,000000,11.65,11.82,11.61,11.72,363600,0
+KREF.US,D,20240828,000000,11.63,11.825,11.625,11.72,325356,0
+KREF.US,D,20240829,000000,11.73,11.909,11.66,11.86,394431,0
+KREF.US,D,20240830,000000,11.9,11.98,11.83,11.93,611300,0
+KREF.US,D,20240903,000000,11.83,11.9,11.56,11.56,453246,0
+KREF.US,D,20240904,000000,11.58,11.635,11.42,11.58,488652,0
+KREF.US,D,20240905,000000,12,12.5,11.83,12.24,1095115,0
+KREF.US,D,20240906,000000,12.27,12.3,12.04,12.15,472299,0
+KREF.US,D,20240909,000000,12.15,12.19,11.93,12.07,434306,0
+KREF.US,D,20240910,000000,12.13,12.17,11.99,12.04,336645,0
+KREF.US,D,20240911,000000,12.06,12.07,11.82,12.03,262197,0
+KREF.US,D,20240912,000000,12.02,12.2,11.95,12.18,276057,0
+KREF.US,D,20240913,000000,12.32,12.33,12.2,12.3,187834,0
+KREF.US,D,20240916,000000,12.39,12.58,12.309,12.5,407518,0
+KREF.US,D,20240917,000000,12.54,12.6854,12.51,12.59,328316,0
+KREF.US,D,20240918,000000,12.6,12.84,12.52,12.6,499321,0
+KREF.US,D,20240919,000000,12.89,12.95,12.715,12.86,776334,0
+KREF.US,D,20240920,000000,12.8,12.92,12.52,12.61,1640063,0
+KREF.US,D,20240923,000000,12.65,12.7,12.54,12.68,593334,0
+KREF.US,D,20240924,000000,12.7,12.82,12.6608,12.8,459133,0
+KREF.US,D,20240925,000000,12.77,12.77,12.52,12.61,623593,0
+KREF.US,D,20240926,000000,12.63,12.7,12.4,12.47,620949,0
+KREF.US,D,20240927,000000,12.62,12.74,12.46,12.47,346249,0
+KREF.US,D,20240930,000000,12.1754,12.48,12.1389,12.35,665161,0
+KREF.US,D,20241001,000000,12.32,12.32,11.97,11.98,375657,0
+KREF.US,D,20241002,000000,11.95,12.046,11.83,11.91,251256,0
+KREF.US,D,20241003,000000,11.82,11.905,11.742,11.81,263399,0
+KREF.US,D,20241004,000000,11.9,11.95,11.76,11.83,184140,0
+KREF.US,D,20241007,000000,11.9,11.9,11.56,11.69,387631,0
+KREF.US,D,20241008,000000,11.74,11.74,11.545,11.63,279037,0
+KREF.US,D,20241009,000000,11.64,11.65,11.53,11.54,230805,0
+KREF.US,D,20241010,000000,11.5,11.54,11.38,11.52,283998,0
+KREF.US,D,20241011,000000,11.56,11.64,11.52,11.63,224931,0
+KREF.US,D,20241014,000000,11.63,11.88,11.62,11.82,230669,0
+KREF.US,D,20241015,000000,11.81,12.02,11.8,11.87,318473,0
+KREF.US,D,20241016,000000,11.94,12.08,11.94,12.06,235265,0
+KREF.US,D,20241017,000000,11.94,12.0299,11.89,12,202670,0
+KREF.US,D,20241018,000000,12.06,12.15,11.97,12.04,281251,0
+KREF.US,D,20241021,000000,12,12.16,11.65,11.68,424046,0
+KREF.US,D,20241022,000000,11.47,11.69,11.11,11.67,563203,0
+KREF.US,D,20241023,000000,11.39,11.88,11.39,11.8,477722,0
+KREF.US,D,20241024,000000,11.8,11.98,11.7,11.95,470201,0
+KREF.US,D,20241025,000000,11.99,12.11,11.67,11.69,472412,0
+KREF.US,D,20241028,000000,11.74,11.905,11.59,11.67,731435,0
+KREF.US,D,20241029,000000,11.56,11.58,11.41,11.54,502743,0
+KREF.US,D,20241030,000000,11.58,11.85,11.55,11.63,514350,0
+KREF.US,D,20241031,000000,11.58,11.68,11.495,11.59,612522,0
+KREF.US,D,20241101,000000,11.68,11.76,11.54,11.6,835964,0
+KREF.US,D,20241104,000000,11.6,12.005,11.54,11.9,651289,0
+KREF.US,D,20241105,000000,11.87,11.99,11.76,11.89,419524,0
+KREF.US,D,20241106,000000,12.21,12.33,11.66,12.02,834124,0
+KREF.US,D,20241107,000000,12.02,12.14,11.88,11.98,551642,0
+KREF.US,D,20241108,000000,12.03,12.21,11.83,11.89,641029,0
+KREF.US,D,20241111,000000,11.98,12.06,11.9,11.97,298852,0
+KREF.US,D,20241112,000000,11.935,11.98,11.585,11.69,440511,0
+KREF.US,D,20241113,000000,11.74,11.77,11.515,11.53,504170,0
+KREF.US,D,20241114,000000,11.65,11.68,11.425,11.45,377439,0
+KREF.US,D,20241115,000000,11.545,11.59,11.22,11.26,436539,0
+KREF.US,D,20241118,000000,11.295,11.47,11.285,11.41,315769,0
+KREF.US,D,20241119,000000,11.31,11.5,11.3,11.43,586869,0
+KREF.US,D,20241120,000000,11.455,11.5,11.21,11.46,327848,0
+KREF.US,D,20241121,000000,11.4801,11.615,11.44,11.58,356738,0
+KREF.US,D,20241122,000000,11.63,11.72,11.56,11.57,288207,0
+KREF.US,D,20241125,000000,11.735,11.82,11.67,11.72,443401,0
+KREF.US,D,20241126,000000,11.65,11.685,11.5,11.64,286793,0
+KREF.US,D,20241127,000000,11.75,11.85,11.67,11.69,290361,0
+KREF.US,D,20241129,000000,11.76,11.81,11.58,11.63,353600,0
+KREF.US,D,20241202,000000,11.685,11.725,11.53,11.72,681232,0
+KREF.US,D,20241203,000000,11.74,11.74,11.365,11.39,370975,0
+KREF.US,D,20241204,000000,11.44,11.55,11.33,11.43,390454,0
+KREF.US,D,20241205,000000,11.44,11.47,11.28,11.31,217474,0
+KREF.US,D,20241206,000000,11.27,11.4,11.2,11.32,260948,0
+KREF.US,D,20241209,000000,11.32,11.3875,11.26,11.32,284611,0
+KREF.US,D,20241210,000000,11.27,11.63,11.17,11.57,328889,0
+KREF.US,D,20241211,000000,11.57,11.7,11.44,11.49,258208,0
+KREF.US,D,20241212,000000,11.4537,11.59,11.42,11.46,216927,0
+KREF.US,D,20241213,000000,11.44,11.51,11.32,11.5,250047,0
+KREF.US,D,20241216,000000,11.465,11.47,11.17,11.27,628489,0
+KREF.US,D,20241217,000000,11.285,11.29,10.775,10.85,695732,0
+KREF.US,D,20241218,000000,10.85,10.97,10.36,10.4,719808,0
+KREF.US,D,20241219,000000,10.51,10.61,10.16,10.31,585387,0
+KREF.US,D,20241220,000000,10.31,10.6,10.21,10.46,2235541,0
+KREF.US,D,20241223,000000,10.405,10.5034,10.26,10.34,580874,0
+KREF.US,D,20241224,000000,10.26,10.56,10.24,10.56,308434,0
+KREF.US,D,20241226,000000,10.46,10.58,10.38,10.4,525184,0
+KREF.US,D,20241227,000000,10.33,10.4,10.215,10.28,496380,0
+KREF.US,D,20241230,000000,10.265,10.265,10.11,10.14,467676,0
+KREF.US,D,20241231,000000,9.97,10.17,9.92,10.1,710883,0
+KREF.US,D,20250102,000000,10.15,10.25,10.11,10.21,396136,0
+KREF.US,D,20250103,000000,10.25,10.41,10.19,10.38,309820,0
+KREF.US,D,20250106,000000,10.41,10.43,10.25,10.27,382034,0
+KREF.US,D,20250107,000000,10.32,10.34,10.05,10.15,515100,0
+KREF.US,D,20250108,000000,10.06,10.09,9.98,10.05,302964,0
+KREF.US,D,20250110,000000,9.925,9.93,9.71,9.92,709060,0
+KREF.US,D,20250113,000000,9.91,10.02,9.815,10.01,335939,0
+KREF.US,D,20250114,000000,10.02,10.369,9.95,10.29,598206,0
+KREF.US,D,20250115,000000,10.54,10.57,10.23,10.31,368405,0
+KREF.US,D,20250116,000000,10.39,10.505,10.33,10.48,334456,0
+KREF.US,D,20250117,000000,10.56,10.64,10.47,10.61,254722,0
+KREF.US,D,20250121,000000,10.6,10.6,10.26,10.43,351614,0
+KREF.US,D,20250122,000000,10.36,10.41,10.255,10.3,296063,0
+KREF.US,D,20250123,000000,10.285,10.3,10.08,10.11,362467,0
+KREF.US,D,20250124,000000,10.115,10.23,10.06,10.08,447395,0
+KREF.US,D,20250127,000000,10.15,10.39,10.11,10.35,328979,0
+KREF.US,D,20250128,000000,10.35,10.45,10.195,10.25,327747,0
+KREF.US,D,20250129,000000,10.195,10.33,9.92,10.02,659521,0
+KREF.US,D,20250130,000000,10.15,10.186,9.98,10.04,360252,0
+KREF.US,D,20250131,000000,10.04,10.185,9.92,9.98,1010806,0
+KREF.US,D,20250203,000000,9.83,10.18,9.8,10.05,561373,0
+KREF.US,D,20250204,000000,10.3,11.1,10.261,11.02,1177326,0
+KREF.US,D,20250205,000000,11.1,11.3,11.06,11.25,690511,0
+KREF.US,D,20250206,000000,11.32,11.415,11.26,11.36,448312,0
+KREF.US,D,20250207,000000,11.29,11.32,11.03,11.12,303957,0
+KREF.US,D,20250210,000000,11.055,11.14,10.91,10.95,513603,0
+KREF.US,D,20250211,000000,10.955,11.08,10.92,11.08,357614,0
+KREF.US,D,20250212,000000,10.8376,11.0869,10.8086,11.05,504793,0
+KREF.US,D,20250213,000000,11.05,11.21,11.05,11.2,424831,0
+KREF.US,D,20250214,000000,11.22,11.32,11.22,11.32,278792,0
+KREF.US,D,20250218,000000,11.34,11.42,11.23,11.37,290968,0
+KREF.US,D,20250219,000000,11.24,11.285,11.14,11.25,313822,0
+KREF.US,D,20250220,000000,11.2919,11.33,11.18,11.28,416246,0
+KREF.US,D,20250221,000000,11.34,11.38,10.89,11.02,401262,0
+KREF.US,D,20250224,000000,10.99,11.175,10.96,11.08,298483,0
+KREF.US,D,20250225,000000,11.08,11.165,11,11.08,309388,0
+KREF.US,D,20250226,000000,11.04,11.21,10.95,11.2,422006,0
+KREF.US,D,20250227,000000,11.16,11.27,11.07,11.1,268201,0
+KREF.US,D,20250228,000000,11.12,11.18,10.99,11.09,600514,0
+KREF.US,D,20250303,000000,11.09,11.1862,10.98,11.06,376515,0
+KREF.US,D,20250304,000000,10.91,11.05,10.72,10.72,567274,0
+KREF.US,D,20250305,000000,10.79,10.9,10.72,10.8,426354,0
+KREF.US,D,20250306,000000,10.74,10.835,10.66,10.68,460968,0
+KREF.US,D,20250307,000000,10.75,10.98,10.71,10.97,367179,0
+KREF.US,D,20250310,000000,10.9,11.03,10.745,10.77,475540,0
+KREF.US,D,20250311,000000,10.86,10.91,10.54,10.66,468243,0
+KREF.US,D,20250312,000000,10.73,10.93,10.63,10.86,508574,0
+KREF.US,D,20250313,000000,10.9,11.04,10.79,10.8,445770,0
+KREF.US,D,20250314,000000,10.9,11.11,10.87,11.1,332598,0
+KREF.US,D,20250317,000000,11.11,11.2199,11.06,11.11,475018,0
+KREF.US,D,20250318,000000,11.16,11.165,11,11.14,359949,0
+KREF.US,D,20250319,000000,11.17,11.2281,11.04,11.2,489323,0
+KREF.US,D,20250320,000000,11.23,11.46,11.2,11.3,488022,0
+KREF.US,D,20250321,000000,11.25,11.4,11.177,11.38,1491569,0
+KREF.US,D,20250324,000000,11.47,11.53,11.39,11.41,494429,0
+KREF.US,D,20250325,000000,11.42,11.42,11.23,11.26,351410,0
+KREF.US,D,20250326,000000,11.25,11.25,11.13,11.21,329990,0
+KREF.US,D,20250327,000000,11.22,11.23,11.075,11.15,338582,0
+KREF.US,D,20250328,000000,11.24,11.24,10.82,10.94,452855,0
+KREF.US,D,20250331,000000,10.6,10.86,10.56,10.8,423185,0
+KREF.US,D,20250401,000000,10.85,10.89,10.625,10.66,628634,0
+KREF.US,D,20250402,000000,10.56,10.6569,10.46,10.59,358007,0
+KREF.US,D,20250403,000000,10.27,10.5103,10.13,10.2,654443,0
+KREF.US,D,20250404,000000,10.18,10.18,9.31,9.56,921786,0
+KREF.US,D,20250407,000000,8.83,9.57,8.6,9.01,1100563,0
+KREF.US,D,20250408,000000,9.2101,9.38,8.67,8.74,804592,0
+KREF.US,D,20250409,000000,8.75,9.45,8.41,9.3,928494,0
+KREF.US,D,20250410,000000,9.04,9.177,8.524,8.74,799681,0
+KREF.US,D,20250411,000000,8.7,8.73,8.28,8.6,861152,0
+KREF.US,D,20250414,000000,8.79,9.07,8.77,8.99,1034150,0
+KREF.US,D,20250415,000000,8.94,9.26,8.94,9.05,630095,0
+KREF.US,D,20250416,000000,9.05,9.125,8.92,9.08,566289,0
+KREF.US,D,20250417,000000,9.14,9.22,8.985,9.09,558404,0
+KREF.US,D,20250421,000000,8.96,8.96,8.78,8.91,516749,0
+KREF.US,D,20250422,000000,9.09,9.3138,9.03,9.28,406742,0
+KREF.US,D,20250423,000000,9.405,9.58,9.255,9.28,507378,0
+KREF.US,D,20250424,000000,9.29,9.29,8.84,8.94,1562025,0
+KREF.US,D,20250425,000000,8.94,9.1442,8.73,8.88,862988,0
+KREF.US,D,20250428,000000,8.855,9.105,8.78,9.04,999967,0
+KREF.US,D,20250429,000000,8.98,9.18,8.98,9.18,530127,0
+KREF.US,D,20250430,000000,9.06,9.3,8.92,9.25,611994,0
+KREF.US,D,20250501,000000,9.245,9.31,9.07,9.1,538618,0
+KREF.US,D,20250502,000000,9.22,9.31,9.13,9.23,465858,0
+KREF.US,D,20250505,000000,9.2,9.265,9.135,9.24,482877,0
+KREF.US,D,20250506,000000,9.16,9.19,9.07,9.09,506980,0
+KREF.US,D,20250507,000000,9.13,9.24,9.115,9.12,418784,0
+KREF.US,D,20250508,000000,9.24,9.345,9.19,9.22,412353,0
+KREF.US,D,20250509,000000,9.27,9.27,9.13,9.2,498625,0
+KREF.US,D,20250512,000000,9.6,9.6,9.34,9.56,539948,0
+KREF.US,D,20250513,000000,9.61,9.68,9.54,9.6,563049,0
+KREF.US,D,20250514,000000,9.53,9.595,9.43,9.43,422823,0
+KREF.US,D,20250515,000000,9.45,9.58,9.43,9.54,336960,0
+KREF.US,D,20250516,000000,9.605,9.65,9.5,9.52,429281,0
+KREF.US,D,20250519,000000,9.39,9.48,9.35,9.35,390298,0
+KREF.US,D,20250520,000000,9.33,9.4,9.275,9.3,343758,0
+KREF.US,D,20250521,000000,9.23,9.24,8.815,8.84,782931,0
+KREF.US,D,20250522,000000,8.82,8.94,8.715,8.88,806124,0
+KREF.US,D,20250523,000000,8.9,9.0299,8.76,8.97,473670,0
+KREF.US,D,20250527,000000,9.055,9.15,8.95,9.13,767032,0
+KREF.US,D,20250528,000000,9.17,9.18,8.97,9,979879,0
+KREF.US,D,20250529,000000,9.06,9.1104,9,9.05,496869,0
+KREF.US,D,20250530,000000,9.05,9.05,8.89,8.93,667955,0
+KREF.US,D,20250602,000000,8.89,8.89,8.74,8.81,915515,0
+KREF.US,D,20250603,000000,8.825,9.0399,8.78,9,565707,0
+KREF.US,D,20250604,000000,9.005,9.03,8.915,8.98,458230,0
+KREF.US,D,20250605,000000,9,9.08,8.97,9.02,581083,0
+KREF.US,D,20250606,000000,9.095,9.21,9.08,9.2,422367,0
+KREF.US,D,20250609,000000,9.29,9.395,9.25,9.31,482425,0
+KREF.US,D,20250610,000000,9.35,9.435,9.31,9.39,430073,0
+KREF.US,D,20250611,000000,9.48,9.555,9.44,9.5,392490,0
+KREF.US,D,20250612,000000,9.49,9.545,9.44,9.52,361646,0
+KREF.US,D,20250613,000000,9.4,9.48,9.185,9.19,697810,0
+KREF.US,D,20250616,000000,9.2818,9.35,9.17,9.19,583665,0
+KREF.US,D,20250617,000000,9.16,9.29,9.075,9.09,937233,0
+KREF.US,D,20250618,000000,9.09,9.3,9.09,9.25,835995,0
+KREF.US,D,20250620,000000,9.26,9.34,9.2,9.23,1446591,0
+KREF.US,D,20250623,000000,9.23,9.26,9.03,9.19,1056178,0
+KREF.US,D,20250624,000000,9.25,9.2951,9.09,9.18,1051035,0
+KREF.US,D,20250625,000000,9.205,9.205,9,9.02,681488,0
+KREF.US,D,20250626,000000,9.06,9.07,8.95,9.06,920447,0
+KREF.US,D,20250627,000000,9.1,9.1,8.915,9.01,1276884,0
+KREF.US,D,20250630,000000,8.9,8.92,8.67,8.77,901106,0
+KREF.US,D,20250701,000000,8.76,8.94,8.63,8.79,916735,0
+KREF.US,D,20250702,000000,8.82,8.99,8.79,8.97,1271657,0
+KREF.US,D,20250703,000000,8.94,9.12,8.94,9,485729,0
+KREF.US,D,20250707,000000,9,9,8.76,8.77,709700,0
+KREF.US,D,20250708,000000,8.9,9,8.8092,9,768742,0
+KREF.US,D,20250709,000000,9,9.2,8.975,9.19,583085,0
+KREF.US,D,20250710,000000,9.16,9.37,9.12,9.35,596361,0
+KREF.US,D,20250711,000000,9.26,9.29,9.155,9.23,370308,0
+KREF.US,D,20250714,000000,9.25,9.34,9.16,9.24,484825,0
+KREF.US,D,20250715,000000,9.2809,9.2999,9.03,9.03,566951,0
+KREF.US,D,20250716,000000,9.065,9.19,8.955,9.1,593886,0
+KREF.US,D,20250717,000000,9.09,9.17,9,9,516238,0
+KREF.US,D,20250718,000000,9.055,9.09,8.81,8.88,594778,0
+KREF.US,D,20250721,000000,8.9668,8.99,8.825,8.88,522548,0
+KREF.US,D,20250722,000000,8.91,9.115,8.89,9.05,660663,0
+KREF.US,D,20250723,000000,8.77,9.085,8.5,9.07,2953100,0
+KREF.US,D,20250724,000000,9.03,9.355,8.99,9.18,1023570,0
+KREF.US,D,20250725,000000,9.15,9.23,9.09,9.23,653735,0
+KREF.US,D,20250728,000000,9.245,9.3,9.135,9.18,799535,0
+KREF.US,D,20250729,000000,9.21,9.275,9.15,9.25,576454,0
+KREF.US,D,20250730,000000,9.275,9.33,9.015,9.07,623364,0
+KREF.US,D,20250731,000000,9.04,9.12,9,9.04,732101,0
+KREF.US,D,20250801,000000,9.03,9.15,9.01,9.07,666400,0
+KREF.US,D,20250804,000000,9.135,9.2489,9.08,9.19,465983,0
+KREF.US,D,20250805,000000,9.21,9.23,9.125,9.19,493814,0
+KREF.US,D,20250806,000000,9.18,9.2,9.075,9.13,439445,0
+KREF.US,D,20250807,000000,9.19,9.29,9.19,9.28,493092,0
+KREF.US,D,20250808,000000,9.27,9.29,9.205,9.24,435335,0
+KREF.US,D,20250811,000000,9.23,9.26,8.99,9.03,570579,0
+KREF.US,D,20250812,000000,9.08,9.33,9.08,9.28,531994,0
+KREF.US,D,20250813,000000,9.305,9.41,9.28,9.4,432799,0
+KREF.US,D,20250814,000000,9.24,9.295,9.18,9.28,395074,0
+KREF.US,D,20250815,000000,9.3,9.32,9.21,9.23,605742,0
+KREF.US,D,20250818,000000,9.23,9.31,9.17,9.19,371322,0
+KREF.US,D,20250819,000000,9.2,9.33,9.2,9.29,505847,0
+KREF.US,D,20250820,000000,9.28,9.375,9.28,9.33,291963,0
+KREF.US,D,20250821,000000,9.2513,9.26,9.1,9.1,511343,0
+KREF.US,D,20250822,000000,9.12,9.535,9.12,9.53,1251862,0
+KREF.US,D,20250825,000000,9.495,9.55,9.45,9.46,361087,0
+KREF.US,D,20250826,000000,9.455,9.5094,9.41,9.47,337066,0
+KREF.US,D,20250827,000000,9.32,9.5,9.32,9.46,356785,0
+KREF.US,D,20250828,000000,9.445,9.5,9.37,9.5,360419,0
+KREF.US,D,20250829,000000,9.48,9.64,9.48,9.63,353769,0
+KREF.US,D,20250902,000000,9.47,9.58,9.435,9.5,430054,0
+KREF.US,D,20250903,000000,9.52,9.59,9.47,9.55,760002,0
+KREF.US,D,20250904,000000,9.535,9.77,9.515,9.75,615305,0
+KREF.US,D,20250905,000000,9.79,9.983,9.78,9.87,525359,0
+KREF.US,D,20250908,000000,9.85,9.86,9.76,9.83,522021,0
+KREF.US,D,20250909,000000,9.845,9.9,9.77,9.77,411577,0
+KREF.US,D,20250910,000000,9.82,9.8385,9.755,9.8,682008,0
+KREF.US,D,20250911,000000,9.8,9.9,9.69,9.71,711331,0
+KREF.US,D,20250912,000000,9.7,9.745,9.59,9.59,505286,0
+KREF.US,D,20250915,000000,9.6239,9.6239,9.425,9.5,509050,0
+KREF.US,D,20250916,000000,9.485,9.49,9.19,9.36,1214798,0
+KREF.US,D,20250917,000000,9.405,9.64,9.37,9.52,1040117,0
+KREF.US,D,20250918,000000,9.545,9.66,9.48,9.66,900449,0
+KREF.US,D,20250919,000000,9.71,9.73,9.455,9.52,2666768,0
+KREF.US,D,20250922,000000,9.5,9.54,9.405,9.44,1029372,0
+KREF.US,D,20250923,000000,9.46,9.5841,9.45,9.5,804667,0
+KREF.US,D,20250924,000000,9.57,9.6,9.495,9.5,921791,0
+KREF.US,D,20250925,000000,9.49,9.53,9.285,9.32,584440,0
+KREF.US,D,20250926,000000,9.335,9.43,9.265,9.29,558479,0
+KREF.US,D,20250929,000000,9.34,9.35,9.11,9.17,871812,0
+KREF.US,D,20250930,000000,9.1,9.1,8.82,9,790746,0
+KREF.US,D,20251001,000000,9.005,9.06,8.9101,8.99,949468,0
+KREF.US,D,20251002,000000,8.95,9.04,8.87,8.94,608580,0
+KREF.US,D,20251003,000000,9.04,9.125,9,9.05,603160,0
+KREF.US,D,20251006,000000,9.0802,9.0802,8.64,8.67,912612,0
+KREF.US,D,20251007,000000,8.63,8.72,8.595,8.63,1208912,0
+KREF.US,D,20251008,000000,8.68,8.745,8.6,8.6,586230,0
+KREF.US,D,20251009,000000,8.6,8.62,8.275,8.45,1963712,0
+KREF.US,D,20251010,000000,8.45,8.625,8.3951,8.43,1129028,0
+KREF.US,D,20251013,000000,8.5,8.62,8.475,8.59,449801,0
+KREF.US,D,20251014,000000,8.54,8.86,8.54,8.79,679027,0
+KREF.US,D,20251015,000000,8.79,8.89,8.655,8.68,549180,0
+KREF.US,D,20251016,000000,8.62,8.75,8.42,8.51,783779,0
+KREF.US,D,20251017,000000,8.5,8.64,8.5,8.63,519377,0
+KREF.US,D,20251020,000000,8.43,8.6,8.33,8.55,992126,0
+KREF.US,D,20251021,000000,8.575,8.74,8.5,8.68,1106501,0
+KREF.US,D,20251022,000000,8.955,8.97,8.41,8.63,1044074,0
+KREF.US,D,20251023,000000,8.65,8.7,8.535,8.66,737512,0
+KREF.US,D,20251024,000000,8.73,8.75,8.61,8.71,565503,0
+KREF.US,D,20251027,000000,8.76,8.83,8.635,8.74,625866,0
+KREF.US,D,20251028,000000,8.71,8.76,8.51,8.52,522357,0
+KREF.US,D,20251029,000000,8.555,8.66,8.2725,8.33,668771,0
+KREF.US,D,20251030,000000,8.29,8.29,8.145,8.25,1384799,0
+KREF.US,D,20251031,000000,8.26,8.3,8.1,8.14,721747,0
+KREF.US,D,20251103,000000,8.13,8.15,7.96,8.06,1329701,0
+KREF.US,D,20251104,000000,8.03,8.145,7.96,8.1,873361,0
+KREF.US,D,20251105,000000,8.111,8.15,8,8.03,567160,0
+KREF.US,D,20251106,000000,8.03,8.03,7.79,7.79,792463,0
+KREF.US,D,20251107,000000,7.8,7.955,7.775,7.87,1070727,0
+KREF.US,D,20251110,000000,8.235,8.27,7.955,8.02,1250441,0
+KREF.US,D,20251111,000000,8.095,8.2955,8.04,8.28,979704,0
+KREF.US,D,20251112,000000,8.29,8.33,8.215,8.23,775033,0
+KREF.US,D,20251113,000000,8.2,8.39,8.19,8.29,977037,0
+KREF.US,D,20251114,000000,8.23,8.32,8.17,8.31,1075617,0
+KREF.US,D,20251117,000000,8.355,8.355,8.09,8.09,997913,0
+KREF.US,D,20251118,000000,8.09,8.1997,8.045,8.13,794660,0
+KREF.US,D,20251119,000000,8.11,8.175,8.04,8.05,933623,0
+KREF.US,D,20251120,000000,8.11,8.24,8.07,8.12,661604,0
+KREF.US,D,20251121,000000,8.16,8.4025,8.13,8.34,815832,0
+KREF.US,D,20251124,000000,8.33,8.39,8.23,8.33,1054346,0
+KREF.US,D,20251125,000000,8.43,8.565,8.34,8.52,699152,0
+KREF.US,D,20251126,000000,8.52,8.625,8.48,8.49,932569,0
+KREF.US,D,20251128,000000,8.525,8.54,8.415,8.49,408685,0
+KREF.US,D,20251201,000000,8.42,8.44,8.29,8.37,658369,0
+KREF.US,D,20251202,000000,8.41,8.43,8.32,8.36,708301,0
+KREF.US,D,20251203,000000,8.385,8.505,8.3803,8.48,746612,0
+KREF.US,D,20251204,000000,8.425,8.63,8.38,8.44,664512,0
+KREF.US,D,20251205,000000,8.4919,8.59,8.39,8.57,1226582,0
+KREF.US,D,20251208,000000,8.5935,8.635,8.5135,8.58,947222,0
+KREF.US,D,20251209,000000,8.6,8.72,8.565,8.69,951483,0
+KREF.US,D,20251210,000000,8.7,8.92,8.67,8.83,872820,0
+KREF.US,D,20251211,000000,8.87,8.96,8.825,8.94,766339,0
+KREF.US,D,20251212,000000,8.91,9.105,8.86,8.91,1182805,0
+KREF.US,D,20251215,000000,8.81,8.94,8.655,8.67,949419,0
+KREF.US,D,20251216,000000,8.695,8.72,8.49,8.5,1224155,0
+KREF.US,D,20251217,000000,8.565,8.65,8.4601,8.5,1166219,0
+KREF.US,D,20251218,000000,8.6,8.6399,8.435,8.47,851203,0
+KREF.US,D,20251219,000000,8.45,8.5,8.415,8.46,2475353,0
+KREF.US,D,20251222,000000,8.5,8.635,8.43,8.55,758457,0
+KREF.US,D,20251223,000000,8.55,8.57,8.455,8.46,816294,0
+KREF.US,D,20251224,000000,8.455,8.595,8.42,8.57,675770,0
+KREF.US,D,20251226,000000,8.555,8.625,8.51,8.52,514792,0
+KREF.US,D,20251229,000000,8.565,8.585,8.445,8.48,671150,0
+KREF.US,D,20251230,000000,8.45,8.53,8.415,8.47,942640,0
+KREF.US,D,20251231,000000,8.26,8.35,8.195,8.22,1097523,0
+KREF.US,D,20260102,000000,8.25,8.355,8.11,8.28,860217,0
+KREF.US,D,20260105,000000,8.3005,8.3005,7.97,8.08,1209628,0
+KREF.US,D,20260106,000000,8.06,8.07,7.835,7.86,1138617,0
+KREF.US,D,20260107,000000,7.87,7.885,7.55,7.6,1133282,0
+KREF.US,D,20260108,000000,7.56,7.95,7.55,7.87,941333,0
+KREF.US,D,20260109,000000,7.94,8.02,7.845,7.96,800605,0
+KREF.US,D,20260112,000000,7.95,8.03,7.83,8.01,772017,0
+KREF.US,D,20260113,000000,8.04,8.06,7.77,7.84,1007865,0
+KREF.US,D,20260114,000000,7.88,8.155,7.81,8.15,1065653,0
+KREF.US,D,20260115,000000,8.14,8.275,8.01,8.22,1097922,0
+KREF.US,D,20260116,000000,8.25,8.34,8.18,8.29,591940,0
+KREF.US,D,20260120,000000,8.185,8.2,7.99,8.04,655231,0
+KREF.US,D,20260121,000000,8.035,8.21,8.015,8.2,629462,0
+KREF.US,D,20260122,000000,8.24,8.355,8.19,8.22,624087,0
+KREF.US,D,20260123,000000,8.22,8.22,8.065,8.15,734812,0
+KREF.US,D,20260126,000000,8.135,8.135,7.995,8.1,606248,0
+KREF.US,D,20260127,000000,8.15,8.235,8.0575,8.2,467745,0
+KREF.US,D,20260128,000000,8.25,8.62,8.24,8.4,1193885,0
+KREF.US,D,20260129,000000,8.4,8.47,8.26,8.44,598724,0
+KREF.US,D,20260130,000000,8.44,8.445,8.135,8.28,816772,0
+KREF.US,D,20260202,000000,8.29,8.395,8.18,8.31,622687,0
+KREF.US,D,20260203,000000,8.3,8.4,8.08,8.18,794815,0
+KREF.US,D,20260204,000000,7.835,8.03,7.74,7.88,1619214,0
+KREF.US,D,20260205,000000,7.64,7.75,7.2168,7.27,3312387,0
+KREF.US,D,20260206,000000,7.29,7.485,7.25,7.32,1309484,0
+KREF.US,D,20260209,000000,7.3,7.335,7.185,7.22,946549,0
+KREF.US,D,20260210,000000,7.26,7.28,7.11,7.14,1130329,0
+KREF.US,D,20260211,000000,7.13,7.26,7.03,7.24,1196117,0
+KREF.US,D,20260212,000000,7.27,7.55,7.035,7.08,1111364,0
+KREF.US,D,20260213,000000,7.09,7.13,6.93,7.01,923251,0
+KREF.US,D,20260217,000000,6.9575,7.03,6.73,6.88,1593356,0
+KREF.US,D,20260218,000000,6.855,6.915,6.74,6.82,1566772,0
diff --git a/daily/us/nyse stocks/1/kss.us.txt b/daily/us/nyse stocks/1/kss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7827f86db97c83b398e0bf9c0f1c213c83d721f2
--- /dev/null
+++ b/daily/us/nyse stocks/1/kss.us.txt	
@@ -0,0 +1,8495 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KSS.US,D,19920519,000000,1.14381,1.14381,1.08489,1.14381,27686618.705085,0
+KSS.US,D,19920520,000000,1.1569,1.21574,1.14381,1.20256,6110418.747223,0
+KSS.US,D,19920521,000000,1.20256,1.21574,1.17639,1.20256,1782202.6324929,0
+KSS.US,D,19920522,000000,1.20256,1.24822,1.20256,1.24822,1116327.2568973,0
+KSS.US,D,19920526,000000,1.24822,1.24822,1.21574,1.22873,1023299.8110001,0
+KSS.US,D,19920527,000000,1.22873,1.2549,1.20256,1.22873,1030644.0554937,0
+KSS.US,D,19920528,000000,1.22873,1.24822,1.22873,1.24822,833568.08575436,0
+KSS.US,D,19920529,000000,1.23542,1.29426,1.23542,1.27458,448001.00797886,0
+KSS.US,D,19920601,000000,1.28767,1.34659,1.27458,1.30696,2279161.4316697,0
+KSS.US,D,19920602,000000,1.30696,1.32673,1.29426,1.32043,2177569.0158222,0
+KSS.US,D,19920603,000000,1.30696,1.32043,1.27458,1.28767,1754053.7085157,0
+KSS.US,D,19920604,000000,1.28767,1.29426,1.27458,1.28767,625486.74208533,0
+KSS.US,D,19920605,000000,1.29426,1.29426,1.28767,1.29426,751559.62393349,0
+KSS.US,D,19920608,000000,1.29426,1.29426,1.26779,1.28767,1073485.6561955,0
+KSS.US,D,19920609,000000,1.29426,1.29426,1.22873,1.2549,1346448.6625876,0
+KSS.US,D,19920610,000000,1.24822,1.2549,1.23542,1.2549,686692.61829138,0
+KSS.US,D,19920611,000000,1.26779,1.28767,1.2549,1.26779,319474.11200482,0
+KSS.US,D,19920612,000000,1.28767,1.30696,1.27458,1.28767,793182.59304717,0
+KSS.US,D,19920615,000000,1.26779,1.32043,1.26779,1.29426,581419.18125498,0
+KSS.US,D,19920616,000000,1.30696,1.30696,1.24822,1.2549,330493.0960811,0
+KSS.US,D,19920617,000000,1.27458,1.28767,1.2549,1.26779,1249746.4771078,0
+KSS.US,D,19920618,000000,1.27458,1.27458,1.2549,1.2549,337834.19977165,0
+KSS.US,D,19920619,000000,1.24822,1.2549,1.24822,1.2549,294994.69293859,0
+KSS.US,D,19920622,000000,1.26779,1.27458,1.23542,1.26779,1460286.02264,0
+KSS.US,D,19920623,000000,1.28767,1.30696,1.27458,1.28767,2146971.312391,0
+KSS.US,D,19920624,000000,1.28767,1.30696,1.26779,1.30696,2094340.8754789,0
+KSS.US,D,19920625,000000,1.30696,1.32673,1.29426,1.30696,707496.25084055,0
+KSS.US,D,19920626,000000,1.29426,1.32673,1.29426,1.32673,1228936.5629523,0
+KSS.US,D,19920629,000000,1.33982,1.41146,1.33982,1.38557,451672.60675848,0
+KSS.US,D,19920630,000000,1.36571,1.49026,1.36571,1.49026,834796.13975166,0
+KSS.US,D,19920701,000000,1.50964,1.56209,1.41823,1.5554,3335515.0540957,0
+KSS.US,D,19920702,000000,1.5554,1.56209,1.50325,1.50964,1681833.0359708,0
+KSS.US,D,19920706,000000,1.52283,1.54231,1.52283,1.54231,2230205.7343404,0
+KSS.US,D,19920707,000000,1.52941,1.54231,1.52941,1.52941,1060026.2681398,0
+KSS.US,D,19920708,000000,1.50964,1.52283,1.43791,1.48366,1623082.220825,0
+KSS.US,D,19920709,000000,1.50964,1.57556,1.50964,1.5554,2056390.5520791,0
+KSS.US,D,19920710,000000,1.5554,1.61424,1.5554,1.61424,1348897.4420417,0
+KSS.US,D,19920713,000000,1.61424,1.61424,1.56209,1.59466,592432.93065951,0
+KSS.US,D,19920714,000000,1.59466,1.59466,1.52941,1.5554,492063.33413744,0
+KSS.US,D,19920715,000000,1.5554,1.5554,1.50325,1.52941,479821.53073562,0
+KSS.US,D,19920716,000000,1.54231,1.54231,1.50325,1.54231,1097962.981393,0
+KSS.US,D,19920717,000000,1.54231,1.54231,1.52941,1.52941,59973.63447133,0
+KSS.US,D,19920720,000000,1.52941,1.52941,1.49026,1.49026,68549.073765294,0
+KSS.US,D,19920721,000000,1.49026,1.50325,1.49026,1.49026,465137.22948581,0
+KSS.US,D,19920722,000000,1.49026,1.50325,1.47058,1.47058,774821.45834598,0
+KSS.US,D,19920723,000000,1.47058,1.49026,1.451,1.47058,893552.18956924,0
+KSS.US,D,19920724,000000,1.47058,1.49026,1.451,1.45721,683016.83177433,0
+KSS.US,D,19920727,000000,1.48366,1.50964,1.48366,1.49026,474929.20649917,0
+KSS.US,D,19920728,000000,1.50325,1.50964,1.451,1.50325,1470074.8588503,0
+KSS.US,D,19920729,000000,1.50325,1.56209,1.50325,1.5554,1637768.6159434,0
+KSS.US,D,19920730,000000,1.54231,1.5554,1.52941,1.5554,946183.67341567,0
+KSS.US,D,19920731,000000,1.5554,1.58186,1.5554,1.58186,765026.34052955,0
+KSS.US,D,19920803,000000,1.58186,1.65369,1.58186,1.63411,397810.97504605,0
+KSS.US,D,19920804,000000,1.64699,1.71234,1.64699,1.69274,1034314.607339,0
+KSS.US,D,19920805,000000,1.69274,1.76439,1.68616,1.76439,313357.92150849,0
+KSS.US,D,19920806,000000,1.74482,1.76439,1.71234,1.73879,843367.3913082,0
+KSS.US,D,19920807,000000,1.71234,1.78427,1.71234,1.77767,957193.23508278,0
+KSS.US,D,19920810,000000,1.77767,1.77767,1.65369,1.71234,840917.56491975,0
+KSS.US,D,19920811,000000,1.73879,1.83659,1.71234,1.83659,261942.97538146,0
+KSS.US,D,19920812,000000,1.83659,1.83659,1.73879,1.75809,629158.34086496,0
+KSS.US,D,19920813,000000,1.76439,1.77767,1.73879,1.73879,648741.24795733,0
+KSS.US,D,19920814,000000,1.74482,1.74482,1.69274,1.72542,980455.06949526,0
+KSS.US,D,19920817,000000,1.71234,1.76439,1.71234,1.76439,608350.52057837,0
+KSS.US,D,19920818,000000,1.78427,1.78427,1.76439,1.77767,104045.3830391,0
+KSS.US,D,19920819,000000,1.75809,1.77767,1.75809,1.76439,161568.14418763,0
+KSS.US,D,19920820,000000,1.79744,1.79744,1.77767,1.78427,659758.13816492,0
+KSS.US,D,19920821,000000,1.78427,1.81664,1.77767,1.77767,397810.97504605,0
+KSS.US,D,19920824,000000,1.75809,1.75809,1.72542,1.72542,58755.002883225,0
+KSS.US,D,19920825,000000,1.72542,1.72542,1.65369,1.69274,440657.81041959,0
+KSS.US,D,19920826,000000,1.70584,1.74482,1.68616,1.74482,405156.266474,0
+KSS.US,D,19920827,000000,1.76439,1.79744,1.75809,1.75809,288876.40857356,0
+KSS.US,D,19920828,000000,1.74482,1.77767,1.74482,1.76439,37947.182596629,0
+KSS.US,D,19920831,000000,1.78427,1.81664,1.77767,1.77767,369662.0510689,0
+KSS.US,D,19920901,000000,1.76439,1.90184,1.76439,1.88254,434534.2913828,0
+KSS.US,D,19920902,000000,1.88254,1.941,1.85627,1.941,865399.07785468,0
+KSS.US,D,19920903,000000,1.96067,2.0391,1.941,1.9476,2204498.2612769,0
+KSS.US,D,19920904,000000,1.96067,1.96067,1.90184,1.90862,302342.07823526,0
+KSS.US,D,19920908,000000,1.941,1.96067,1.92811,1.96067,130971.48769073,0
+KSS.US,D,19920909,000000,1.96067,1.96067,1.941,1.96067,1072262.8368699,0
+KSS.US,D,19920910,000000,1.98026,2.06527,1.98026,2.00002,307231.26166864,0
+KSS.US,D,19920911,000000,1.99345,1.99345,1.96067,1.98026,880083.37910448,0
+KSS.US,D,19920914,000000,2.00002,2.00002,1.97386,1.98026,217877.5084198,0
+KSS.US,D,19920915,000000,2.00002,2.00002,1.97386,1.98026,680564.91151716,0
+KSS.US,D,19920916,000000,1.98026,2.01942,1.98026,2.00002,117507.91189774,0
+KSS.US,D,19920917,000000,2.01942,2.0391,1.99345,2.0391,123626.19626277,0
+KSS.US,D,19920918,000000,2.0391,2.0391,2.01292,2.01942,72218.578676212,0
+KSS.US,D,19920921,000000,2.01942,2.01942,2.00002,2.00002,919257.56876405,0
+KSS.US,D,19920922,000000,2.00002,2.0326,2.00002,2.01292,167694.80402748,0
+KSS.US,D,19920923,000000,2.01292,2.01942,2.00002,2.01942,116285.09257222,0
+KSS.US,D,19920924,000000,2.0326,2.0391,2.0326,2.0391,172592.36293569,0
+KSS.US,D,19920925,000000,2.0391,2.0391,2.00002,2.00002,591216.3929401,0
+KSS.US,D,19920928,000000,1.99345,1.99345,1.81664,1.83659,534901.79403615,0
+KSS.US,D,19920929,000000,1.83659,1.85627,1.69274,1.83659,1228936.5629523,0
+KSS.US,D,19920930,000000,1.85627,1.88254,1.83659,1.85627,799302.97128091,0
+KSS.US,D,19921001,000000,1.83659,1.92142,1.75809,1.92142,1176302.9852373,0
+KSS.US,D,19921002,000000,1.941,1.97386,1.92142,1.92811,357422.34153578,0
+KSS.US,D,19921005,000000,1.90862,1.90862,1.73879,1.81043,390473.01215856,0
+KSS.US,D,19921006,000000,1.81664,1.90184,1.81664,1.90184,587540.60642307,0
+KSS.US,D,19921007,000000,1.92142,1.9476,1.92142,1.92142,894777.10276347,0
+KSS.US,D,19921008,000000,1.941,1.96067,1.90184,1.96067,432088.65273175,0
+KSS.US,D,19921009,000000,1.96067,1.98026,1.941,1.941,451672.60675848,0
+KSS.US,D,19921012,000000,1.96067,2.00002,1.96067,1.98026,31821.569691126,0
+KSS.US,D,19921013,000000,1.96067,2.01942,1.96067,2.01292,104045.3830391,0
+KSS.US,D,19921014,000000,2.01942,2.01942,1.96067,1.96067,52631.483846429,0
+KSS.US,D,19921015,000000,1.96067,1.98026,1.941,1.97386,41616.687507548,0
+KSS.US,D,19921016,000000,1.99345,2.01292,1.97386,1.99345,66099.247376834,0
+KSS.US,D,19921019,000000,1.97386,2.0391,1.96067,2.0391,549594.47076079,0
+KSS.US,D,19921020,000000,2.06527,2.12382,2.06527,2.08495,241135.15509486,0
+KSS.US,D,19921021,000000,2.10452,2.10452,2.08495,2.08495,58755.002883225,0
+KSS.US,D,19921022,000000,2.09144,2.12382,2.08495,2.12382,116285.09257222,0
+KSS.US,D,19921023,000000,2.1435,2.18294,2.07157,2.07157,319474.11200482,0
+KSS.US,D,19921026,000000,2.09144,2.1435,2.09144,2.1435,94250.265222685,0
+KSS.US,D,19921027,000000,2.1435,2.20931,2.1435,2.20931,241135.15509486,0
+KSS.US,D,19921028,000000,2.20931,2.21552,2.19613,2.19613,931495.18442844,0
+KSS.US,D,19921029,000000,2.25487,2.26787,2.17645,2.17645,352524.78262758,0
+KSS.US,D,19921030,000000,2.18294,2.18294,2.08495,2.10452,314578.64696531,0
+KSS.US,D,19921102,000000,2.12382,2.16326,2.12382,2.16326,29374.884105728,0
+KSS.US,D,19921103,000000,2.16326,2.2286,2.16326,2.2286,231345.27195021,0
+KSS.US,D,19921104,000000,2.24799,2.24799,2.20931,2.20931,244808.84774319,0
+KSS.US,D,19921105,000000,2.24799,2.34637,2.21552,2.33988,913137.19053032,0
+KSS.US,D,19921106,000000,2.33988,2.47064,2.33988,2.43778,1960919.5613997,0
+KSS.US,D,19921109,000000,2.41811,2.6145,2.41811,2.59433,3319600.6049799,0
+KSS.US,D,19921110,000000,2.57515,2.59433,2.53597,2.57515,1583906.9842311,0
+KSS.US,D,19921111,000000,2.50952,2.55565,2.49012,2.49012,487171.009901,0
+KSS.US,D,19921112,000000,2.50322,2.50322,2.34637,2.41189,1512921.6942239,0
+KSS.US,D,19921113,000000,2.43148,2.50952,2.41811,2.49012,261942.97538146,0
+KSS.US,D,19921116,000000,2.50952,2.6145,2.49012,2.50952,922929.16754368,0
+KSS.US,D,19921117,000000,2.50952,2.50952,2.49012,2.49012,104045.3830391,0
+KSS.US,D,19921118,000000,2.50322,2.50952,2.48354,2.50322,339065.39457201,0
+KSS.US,D,19921119,000000,2.5227,2.6013,2.5227,2.58172,130971.48769073,0
+KSS.US,D,19921120,000000,2.58172,2.6145,2.57515,2.57515,304786.66995195,0
+KSS.US,D,19921123,000000,2.58172,2.58172,2.49012,2.49012,133417.12634177,0
+KSS.US,D,19921124,000000,2.50952,2.50952,2.32679,2.41189,692812.99652512,0
+KSS.US,D,19921125,000000,2.43148,2.47064,2.41189,2.43778,490844.70254933,0
+KSS.US,D,19921127,000000,2.45087,2.47064,2.43778,2.43778,73439.304133027,0
+KSS.US,D,19921130,000000,2.45087,2.48354,2.41811,2.43778,161568.14418763,0
+KSS.US,D,19921201,000000,2.43778,2.43778,2.39212,2.39212,70992.618547628,0
+KSS.US,D,19921202,000000,2.39852,2.39852,2.26787,2.28744,575296.70915253,0
+KSS.US,D,19921203,000000,2.30722,2.32679,2.24799,2.25487,248480.44652283,0
+KSS.US,D,19921204,000000,2.24799,2.32679,2.235,2.30722,1151824.6131054,0
+KSS.US,D,19921207,000000,2.36604,2.41189,2.36604,2.37894,296223.79387023,0
+KSS.US,D,19921208,000000,2.39212,2.43778,2.36604,2.43148,226444.57223893,0
+KSS.US,D,19921209,000000,2.43778,2.45087,2.41189,2.45087,459010.56964596,0
+KSS.US,D,19921210,000000,2.47064,2.47064,2.43148,2.43778,122408.61160901,0
+KSS.US,D,19921211,000000,2.43148,2.47064,2.41811,2.47064,261942.97538146,0
+KSS.US,D,19921214,000000,2.48354,2.50952,2.45087,2.50952,195844.77493898,0
+KSS.US,D,19921215,000000,2.50952,2.5227,2.49012,2.5227,95477.272285624,0
+KSS.US,D,19921216,000000,2.5227,2.5227,2.45087,2.46415,84461.429012386,0
+KSS.US,D,19921217,000000,2.46415,2.46415,2.45087,2.45087,12239.709533112,0
+KSS.US,D,19921218,000000,2.46415,2.46415,2.39852,2.41189,432088.65273175,0
+KSS.US,D,19921221,000000,2.39852,2.39852,2.34637,2.36604,274185.82571763,0
+KSS.US,D,19921222,000000,2.39212,2.39852,2.37894,2.37894,56310.411166536,0
+KSS.US,D,19921223,000000,2.37894,2.39852,2.36604,2.37894,276633.55823738,0
+KSS.US,D,19921224,000000,2.35956,2.35956,2.35956,2.35956,89355.847117536,0
+KSS.US,D,19921228,000000,2.37894,2.39852,2.34637,2.39212,438207.98403113,0
+KSS.US,D,19921229,000000,2.41189,2.41189,2.37894,2.39852,61202.735402977,0
+KSS.US,D,19921230,000000,2.39852,2.43148,2.39852,2.43148,17136.22150697,0
+KSS.US,D,19921231,000000,2.41189,2.45087,2.41189,2.45087,68549.073765294,0
+KSS.US,D,19930104,000000,2.43778,2.43778,2.32679,2.32679,631602.93258165,0
+KSS.US,D,19930105,000000,2.32679,2.34637,2.30722,2.32679,2121269.0739993,0
+KSS.US,D,19930106,000000,2.35956,2.41811,2.34637,2.39852,320696.93133033,0
+KSS.US,D,19930107,000000,2.41811,2.41811,2.33988,2.35956,657306.21790776,0
+KSS.US,D,19930108,000000,2.35956,2.35956,2.28744,2.28744,253376.95849668,0
+KSS.US,D,19930111,000000,2.30062,2.32679,2.26787,2.26787,242366.34989523,0
+KSS.US,D,19930112,000000,2.25487,2.26787,2.18294,2.18294,558162.58151427,0
+KSS.US,D,19930113,000000,2.16326,2.26787,2.13739,2.26787,545922.87198116,0
+KSS.US,D,19930114,000000,2.30722,2.47064,2.30722,2.47064,1173858.3935206,0
+KSS.US,D,19930115,000000,2.47064,2.57515,2.45087,2.57515,1101636.6740414,0
+KSS.US,D,19930118,000000,2.59433,2.6145,2.57515,2.6145,678118.22593177,0
+KSS.US,D,19930119,000000,2.65345,2.69243,2.64687,2.65345,641398.05039807,0
+KSS.US,D,19930120,000000,2.65345,2.65345,2.59433,2.62738,504303.04367054,0
+KSS.US,D,19930121,000000,2.6013,2.6013,2.55565,2.55565,205641.98662411,0
+KSS.US,D,19930122,000000,2.53597,2.56225,2.50322,2.55565,247258.67413166,0
+KSS.US,D,19930125,000000,2.53597,2.56225,2.53597,2.54227,118733.87202633,0
+KSS.US,D,19930126,000000,2.55565,2.63397,2.55565,2.6145,129746.5744965,0
+KSS.US,D,19930127,000000,2.63397,2.69243,2.63397,2.68603,23972875.583036,0
+KSS.US,D,19930128,000000,2.67314,2.76455,2.67314,2.75815,5036938.3256993,0
+KSS.US,D,19930129,000000,2.75815,2.84956,2.75815,2.83638,3880215.1067513,0
+KSS.US,D,19930201,000000,2.81708,2.98032,2.7974,2.92798,3348975.4890857,0
+KSS.US,D,19930202,000000,3,3.03237,2.92798,2.92798,3599910.9966687,0
+KSS.US,D,19930203,000000,2.81708,2.90849,2.81708,2.88213,3142119.0586109,0
+KSS.US,D,19930204,000000,2.88213,3.04585,2.86255,3.03237,1346448.6625876,0
+KSS.US,D,19930205,000000,3.01298,3.04585,2.98032,3.01958,1389293.4040924,0
+KSS.US,D,19930208,000000,3.01958,3.06514,3,3,509205.83725054,0
+KSS.US,D,19930209,000000,2.96083,2.96083,2.84956,2.88901,1357458.2242546,0
+KSS.US,D,19930210,000000,2.90849,2.98032,2.88901,2.95415,664663.02561362,0
+KSS.US,D,19930211,000000,2.98032,2.98032,2.92798,2.97373,250928.17904257,0
+KSS.US,D,19930212,000000,2.97373,2.97373,2.88213,2.88213,782159.42123345,0
+KSS.US,D,19930216,000000,2.86255,2.86255,2.7058,2.72558,1279123.4550821,0
+KSS.US,D,19930217,000000,2.7058,2.7058,2.59433,2.64687,1410094.942773,0
+KSS.US,D,19930218,000000,2.66674,2.76455,2.66674,2.68603,678118.22593177,0
+KSS.US,D,19930219,000000,2.69243,2.8104,2.69243,2.8104,403934.49408284,0
+KSS.US,D,19930222,000000,2.8104,2.8104,2.71889,2.71889,916806.69544123,0
+KSS.US,D,19930223,000000,2.73838,2.75815,2.53597,2.54227,860505.70668389,0
+KSS.US,D,19930224,000000,2.65345,2.67314,2.58172,2.67314,1463954.4806166,0
+KSS.US,D,19930225,000000,2.67314,2.7974,2.67314,2.7974,449226.96810743,0
+KSS.US,D,19930226,000000,2.8104,2.86255,2.8104,2.86255,321922.89145891,0
+KSS.US,D,19930301,000000,2.86933,2.94087,2.86933,2.9211,694033.72198192,0
+KSS.US,D,19930302,000000,2.90191,2.90849,2.86933,2.86933,198293.55439308,0
+KSS.US,D,19930303,000000,2.88901,3.03237,2.88901,3.01958,707496.25084055,0
+KSS.US,D,19930304,000000,3.01958,3.01958,2.90849,2.94087,608350.52057837,0
+KSS.US,D,19930305,000000,2.9211,2.92798,2.90849,2.9211,41616.687507548,0
+KSS.US,D,19930308,000000,2.94087,2.97373,2.9211,2.97373,222775.06732802,0
+KSS.US,D,19930309,000000,2.94087,3.04585,2.94087,2.96083,691587.03639652,0
+KSS.US,D,19930310,000000,2.96083,2.97373,2.94087,2.96083,150558.58252052,0
+KSS.US,D,19930311,000000,2.94087,2.98032,2.94087,2.98032,740550.06226639,0
+KSS.US,D,19930312,000000,2.98032,3.01958,2.94087,3.01298,303556.52208594,0
+KSS.US,D,19930315,000000,3.01958,3.10459,3.01958,3.07182,266843.67509273,0
+KSS.US,D,19930316,000000,3.10459,3.1895,3.08482,3.14365,429636.73247459,0
+KSS.US,D,19930317,000000,3.15684,3.17613,3.12417,3.14365,518995.72039519,0
+KSS.US,D,19930318,000000,3.16324,3.16324,3.12417,3.15684,459010.56964596,0
+KSS.US,D,19930319,000000,3.13716,3.14365,3.04585,3.12417,340285.07309447,0
+KSS.US,D,19930322,000000,3.13716,3.13716,3.06514,3.07182,182383.2930147,0
+KSS.US,D,19930323,000000,3.09121,3.09121,3,3.04585,474929.20649917,0
+KSS.US,D,19930324,000000,3.04585,3.04585,2.94087,2.96083,198293.55439308,0
+KSS.US,D,19930325,000000,2.98032,2.99312,2.98032,2.98032,31821.569691126,0
+KSS.US,D,19930326,000000,2.95415,2.97373,2.94087,2.97373,115060.17937799,0
+KSS.US,D,19930329,000000,2.97373,2.99312,2.94087,2.95415,2408914.2877724,0
+KSS.US,D,19930330,000000,2.94087,3,2.94087,3,301114.02423797,0
+KSS.US,D,19930331,000000,3.01958,3.14365,3.01958,3.14365,439431.85029101,0
+KSS.US,D,19930401,000000,3.16324,3.28731,3.16324,3.2809,669553.25598135,0
+KSS.US,D,19930402,000000,3.25493,3.25493,3.14365,3.14365,221551.20106815,0
+KSS.US,D,19930405,000000,3.16324,3.17613,3.11767,3.16324,209310.44460068,0
+KSS.US,D,19930406,000000,3.14365,3.16324,3.07182,3.08482,351299.86943335,0
+KSS.US,D,19930407,000000,3.08482,3.14365,3.06514,3.14365,1197114.9932613,0
+KSS.US,D,19930408,000000,3.16324,3.1895,3.14365,3.16324,826229.07593252,0
+KSS.US,D,19930412,000000,3.16324,3.26773,3.16324,3.26773,1145705.281806,0
+KSS.US,D,19930413,000000,3.26773,3.26773,3.1959,3.21568,602228.04847592,0
+KSS.US,D,19930414,000000,3.1959,3.1959,3.10459,3.12417,1190993.5680932,0
+KSS.US,D,19930415,000000,3.10459,3.10459,2.92798,3.08482,1084500.4525343,0
+KSS.US,D,19930416,000000,3.06514,3.06514,3.01298,3.01958,250928.17904257,0
+KSS.US,D,19930419,000000,3.01958,3.01958,2.73838,2.77783,5271954.1494948,0
+KSS.US,D,19930420,000000,2.9211,2.92798,2.86255,2.86255,3249829.7588235,0
+KSS.US,D,19930421,000000,2.84956,2.88213,2.83638,2.86255,761352.64788122,0
+KSS.US,D,19930422,000000,2.86255,2.90191,2.84956,2.86255,1020856.2662177,0
+KSS.US,D,19930423,000000,2.88213,2.88213,2.81708,2.83638,1167736.9683525,0
+KSS.US,D,19930426,000000,2.83638,2.88901,2.83638,2.86255,1209350.515057,0
+KSS.US,D,19930427,000000,2.83638,2.86255,2.83638,2.84956,1179974.584017,0
+KSS.US,D,19930428,000000,2.82998,2.83638,2.81708,2.82998,379452.9811479,0
+KSS.US,D,19930429,000000,2.82998,2.82998,2.81708,2.81708,286426.5821851,0
+KSS.US,D,19930430,000000,2.81708,2.82998,2.81708,2.82998,3583996.5475529,0
+KSS.US,D,19930503,000000,2.82998,2.86255,2.81708,2.86255,2670862.4978257,0
+KSS.US,D,19930504,000000,2.86255,2.88901,2.84956,2.88213,937619.7503996,0
+KSS.US,D,19930505,000000,2.86255,3.06514,2.86255,3.04585,850709.54193311,0
+KSS.US,D,19930506,000000,3.06514,3.1895,3.06514,3.15684,936396.93107408,0
+KSS.US,D,19930507,000000,3.13716,3.16324,3.13716,3.16324,490844.70254933,0
+KSS.US,D,19930510,000000,3.1895,3.30689,3.1895,3.26773,827458.17686417,0
+KSS.US,D,19930511,000000,3.24834,3.28731,3.24834,3.2809,2035581.6848583,0
+KSS.US,D,19930512,000000,3.24834,3.26773,3.22875,3.22875,373328.41517676,0
+KSS.US,D,19930513,000000,3.22875,3.22875,3.1895,3.1959,214206.95657453,0
+KSS.US,D,19930514,000000,3.21568,3.21568,3.16324,3.16324,156674.77301683,0
+KSS.US,D,19930517,000000,3.1895,3.1895,3.10459,3.10459,56310.411166536,0
+KSS.US,D,19930518,000000,3.10459,3.17613,3.10459,3.16324,526338.91795444,0
+KSS.US,D,19930519,000000,3.14365,3.20928,3.14365,3.1895,374556.46917405,0
+KSS.US,D,19930520,000000,3.1959,3.20928,3.16324,3.1959,236237.59618665,0
+KSS.US,D,19930521,000000,3.1895,3.1895,3.08482,3.10459,293772.92054742,0
+KSS.US,D,19930524,000000,3.10459,3.14365,3.09121,3.14365,1277897.4949537,0
+KSS.US,D,19930525,000000,3.14365,3.16324,3.14365,3.14365,281527.97634254,0
+KSS.US,D,19930526,000000,3.16324,3.16324,3.13716,3.16324,518995.72039519,0
+KSS.US,D,19930527,000000,3.16324,3.1959,3.16324,3.16324,566733.83307082,0
+KSS.US,D,19930528,000000,3.16324,3.1895,3.14365,3.16324,463910.22242288,0
+KSS.US,D,19930601,000000,3.15684,3.16324,3.14365,3.15684,217877.5084198,0
+KSS.US,D,19930602,000000,3.14365,3.15684,3.11767,3.11767,657306.21790776,0
+KSS.US,D,19930603,000000,3.01958,3.01958,2.77783,2.77783,7890178.8818678,0
+KSS.US,D,19930604,000000,2.90191,2.94087,2.88213,2.90849,4111561.425636,0
+KSS.US,D,19930607,000000,2.90849,2.9211,2.90191,2.90849,1712438.0679426,0
+KSS.US,D,19930608,000000,2.90191,2.9211,2.90191,2.90191,461463.53683749,0
+KSS.US,D,19930609,000000,2.90191,2.96083,2.90191,2.95415,1184875.2837282,0
+KSS.US,D,19930610,000000,2.94087,2.95415,2.92798,2.94087,632830.98657894,0
+KSS.US,D,19930611,000000,2.94087,3.04585,2.94087,3.01958,1142032.6360921,0
+KSS.US,D,19930614,000000,3,3.08482,3,3.08482,538578.62748755,0
+KSS.US,D,19930615,000000,3.08482,3.08482,3.03237,3.04585,804193.20164863,0
+KSS.US,D,19930616,000000,3.01298,3.03237,2.99312,2.99312,468807.78133109,0
+KSS.US,D,19930617,000000,3.01298,3.06514,3.01298,3.05225,89355.847117536,0
+KSS.US,D,19930618,000000,3.06514,3.09121,3.03237,3.04585,358644.11392696,0
+KSS.US,D,19930621,000000,3.04585,3.06514,3.01958,3.01958,624259.7350224,0
+KSS.US,D,19930622,000000,3.01958,3.04585,2.9211,2.98032,1991518.3117653,0
+KSS.US,D,19930623,000000,2.98032,2.98032,2.9211,2.95415,428414.96008342,0
+KSS.US,D,19930624,000000,2.96083,2.98032,2.95415,2.97373,253376.95849668,0
+KSS.US,D,19930625,000000,2.97373,3,2.97373,3,354969.37434428,0
+KSS.US,D,19930628,000000,3,3,2.98032,2.99312,347625.12985066,0
+KSS.US,D,19930629,000000,2.99312,2.99312,2.96083,2.98032,454119.29234387,0
+KSS.US,D,19930630,000000,2.97373,3.08482,2.96083,2.98032,1315849.912222,0
+KSS.US,D,19930701,000000,2.98032,3.05225,2.98032,3.04585,1302379.0078885,0
+KSS.US,D,19930702,000000,3.04585,3.04585,3,3.01958,346403.35745949,0
+KSS.US,D,19930706,000000,3,3.01298,2.88213,2.94087,3466489.6825895,0
+KSS.US,D,19930707,000000,2.9211,2.94087,2.9211,2.9211,175039.04852109,0
+KSS.US,D,19930708,000000,2.9211,2.96083,2.9211,2.9211,260719.10912158,0
+KSS.US,D,19930709,000000,2.94087,2.94087,2.90191,2.90849,2646382.0318251,0
+KSS.US,D,19930712,000000,2.90191,2.92798,2.90191,2.92798,858049.5986893,0
+KSS.US,D,19930713,000000,2.92798,2.94087,2.9211,2.92798,326819.40343277,0
+KSS.US,D,19930714,000000,2.94087,2.97373,2.94087,2.94087,963319.89492263,0
+KSS.US,D,19930715,000000,2.95415,3.01298,2.95415,3.01298,188504.7181828,0
+KSS.US,D,19930716,000000,2.99312,3.01958,2.99312,3.01958,90581.80724612,0
+KSS.US,D,19930719,000000,3,3.06514,3,3.01958,128523.75517099,0
+KSS.US,D,19930720,000000,3,3,3,3,7343.1975592548,0
+KSS.US,D,19930721,000000,2.97373,3.01958,2.97373,3.01958,435760.25151139,0
+KSS.US,D,19930722,000000,3,3.01298,2.96083,2.99312,75889.130521487,0
+KSS.US,D,19930723,000000,2.97373,3.01958,2.96083,2.98032,253376.95849668,0
+KSS.US,D,19930726,000000,2.96083,2.98032,2.95415,2.98032,72218.578676212,0
+KSS.US,D,19930727,000000,2.98032,3.01958,2.98032,3.01958,156674.77301683,0
+KSS.US,D,19930728,000000,3,3,2.97373,2.98032,31821.569691126,0
+KSS.US,D,19930729,000000,2.98032,2.98032,2.92798,2.95415,243586.02841768,0
+KSS.US,D,19930730,000000,2.96083,2.96083,2.94087,2.95415,340285.07309447,0
+KSS.US,D,19930802,000000,2.97373,3.06514,2.97373,3.06514,646295.60930629,0
+KSS.US,D,19930803,000000,3.06514,3.22875,3.06514,3.20928,428414.96008342,0
+KSS.US,D,19930804,000000,3.1895,3.26773,3.16324,3.21568,720956.68583048,0
+KSS.US,D,19930805,000000,3.21568,3.26773,3.20928,3.26773,619366.3638516,0
+KSS.US,D,19930806,000000,3.26773,3.26773,3.24834,3.25493,577749.67634406,0
+KSS.US,D,19930809,000000,3.25493,3.26773,3.23525,3.24834,275411.78584622,0
+KSS.US,D,19930810,000000,3.26773,3.28731,3.25493,3.26773,720956.68583048,0
+KSS.US,D,19930811,000000,3.24834,3.24834,3.22875,3.22875,439431.85029101,0
+KSS.US,D,19930812,000000,3.30689,3.32658,3.24834,3.24834,887429.71746679,0
+KSS.US,D,19930813,000000,3.24834,3.25493,3.22875,3.23525,126076.02265123,0
+KSS.US,D,19930816,000000,3.23525,3.23525,3.21568,3.22875,372105.59585123,0
+KSS.US,D,19930817,000000,3.1959,3.24834,3.1895,3.24834,25906863.805112,0
+KSS.US,D,19930818,000000,3.24834,3.24834,3.21568,3.22875,2233878.3800544,0
+KSS.US,D,19930819,000000,3.24834,3.26773,3.22875,3.25493,1714883.7065936,0
+KSS.US,D,19930820,000000,3.25493,3.25493,3.21568,3.21568,975564.83912752,0
+KSS.US,D,19930823,000000,3.22875,3.26773,3.22875,3.24834,761352.64788122,0
+KSS.US,D,19930824,000000,3.25493,3.35913,3.24834,3.32658,1996415.8706735,0
+KSS.US,D,19930825,000000,3.32658,3.37242,3.30689,3.34606,1417444.4219383,0
+KSS.US,D,19930826,000000,3.35913,3.37901,3.33975,3.33975,479821.53073562,0
+KSS.US,D,19930827,000000,3.33975,3.34606,3.3005,3.32008,624259.7350224,0
+KSS.US,D,19930830,000000,3.33975,3.46421,3.2809,3.43145,1112653.564249,0
+KSS.US,D,19930831,000000,3.41186,3.47041,3.39228,3.43145,992697.91983142,0
+KSS.US,D,19930901,000000,3.43145,3.52257,3.41186,3.50298,1214249.1208996,0
+KSS.US,D,19930902,000000,3.50298,3.51646,3.43145,3.43145,862951.34533492,0
+KSS.US,D,19930903,000000,3.46421,3.53603,3.45093,3.47041,1199562.7257811,0
+KSS.US,D,19930907,000000,3.45093,3.54243,3.45093,3.51646,1309726.3931852,0
+KSS.US,D,19930908,000000,3.51646,3.52257,3.48378,3.49028,1173858.3935206,0
+KSS.US,D,19930909,000000,3.49028,3.49028,3.47041,3.49028,2162880.526835,0
+KSS.US,D,19930910,000000,3.51646,3.52257,3.49028,3.50298,634051.71203576,0
+KSS.US,D,19930913,000000,3.50298,3.50298,3.46421,3.48378,866625.03798327,0
+KSS.US,D,19930914,000000,3.48378,3.50298,3.46421,3.48378,937619.7503996,0
+KSS.US,D,19930915,000000,3.46421,3.47041,3.43145,3.44416,1864221.5636572,0
+KSS.US,D,19930916,000000,3.43145,3.48378,3.41186,3.46421,270513.18000366,0
+KSS.US,D,19930917,000000,3.45093,3.45093,3.43145,3.44416,307231.26166864,0
+KSS.US,D,19930920,000000,3.45093,3.53603,3.44416,3.53603,250928.17904257,0
+KSS.US,D,19930921,000000,3.58188,3.59459,3.53603,3.55543,647517.38169745,0
+KSS.US,D,19930922,000000,3.57501,3.63394,3.57501,3.62716,313357.92150849,0
+KSS.US,D,19930923,000000,3.67273,3.67273,3.58188,3.61426,456565.97792927,0
+KSS.US,D,19930924,000000,3.62716,3.65334,3.62716,3.63394,346403.35745949,0
+KSS.US,D,19930927,000000,3.65334,3.82966,3.65334,3.82966,1221594.4123275,0
+KSS.US,D,19930928,000000,3.84293,4.02613,3.84293,4.02613,1613290.2438115,0
+KSS.US,D,19930929,000000,3.92136,3.97369,3.88859,3.90158,2842223.665961,0
+KSS.US,D,19930930,000000,3.92136,3.94113,3.8691,3.92136,784611.34149063,0
+KSS.US,D,19931001,000000,3.92136,3.92136,3.8629,3.90158,1476196.2840185,0
+KSS.US,D,19931004,000000,3.90158,4.02613,3.88219,3.96081,566733.83307082,0
+KSS.US,D,19931005,000000,3.96081,3.96081,3.90158,3.93453,303556.52208594,0
+KSS.US,D,19931006,000000,3.94113,4.04562,3.90158,3.99987,1286466.6526413,0
+KSS.US,D,19931007,000000,4.04562,4.10446,3.99987,4.02613,705051.65912386,0
+KSS.US,D,19931008,000000,4.03243,4.0653,4.02613,4.03243,798074.91728361,0
+KSS.US,D,19931011,000000,4.05231,4.07151,4.04562,4.0653,705051.65912386,0
+KSS.US,D,19931012,000000,4.0653,4.14381,4.0653,4.13713,698926.04621835,0
+KSS.US,D,19931013,000000,4.11764,4.12394,4.0653,4.11764,314578.64696531,0
+KSS.US,D,19931014,000000,4.11764,4.19616,4.11764,4.17008,2025792.848648,0
+KSS.US,D,19931015,000000,4.17008,4.19616,4.15661,4.17639,423523.68278133,0
+KSS.US,D,19931018,000000,4.17639,4.26121,4.14381,4.15661,504303.04367054,0
+KSS.US,D,19931019,000000,4.14381,4.14381,3.99337,3.99337,1239958.6878318,0
+KSS.US,D,19931020,000000,3.90808,3.93453,3.79718,3.79718,3828805.3952961,0
+KSS.US,D,19931021,000000,3.7775,3.88219,3.71905,3.8629,1886249.0624663,0
+KSS.US,D,19931022,000000,3.84962,3.95393,3.84293,3.8629,1656129.7506447,0
+KSS.US,D,19931025,000000,3.84293,3.84293,3.7775,3.79069,815211.13879058,0
+KSS.US,D,19931026,000000,3.79069,3.88219,3.79069,3.88219,166475.12550502,0
+KSS.US,D,19931027,000000,3.8629,3.90158,3.84293,3.88219,561831.03949084,0
+KSS.US,D,19931028,000000,3.8691,3.96081,3.8691,3.92136,380675.80047343,0
+KSS.US,D,19931029,000000,3.94113,3.96081,3.92136,3.94113,663434.97161632,0
+KSS.US,D,19931101,000000,3.96081,3.99337,3.95393,3.99337,918034.74943852,0
+KSS.US,D,19931102,000000,3.98028,3.99987,3.94113,3.99337,123626.19626277,0
+KSS.US,D,19931103,000000,3.97369,3.98028,3.90158,3.94113,282752.88953677,0
+KSS.US,D,19931104,000000,3.94113,3.95393,3.81705,3.81705,679342.09219164,0
+KSS.US,D,19931105,000000,3.79718,3.79718,3.66632,3.69937,774821.45834598,0
+KSS.US,D,19931108,000000,3.71905,3.73854,3.69937,3.73854,509205.83725054,0
+KSS.US,D,19931109,000000,3.75811,3.79069,3.73854,3.7713,230120.35875598,0
+KSS.US,D,19931110,000000,3.7713,3.79718,3.74484,3.79718,947408.58660989,0
+KSS.US,D,19931111,000000,3.79718,3.93453,3.79718,3.90808,1703866.816386,0
+KSS.US,D,19931112,000000,3.93453,3.94113,3.90808,3.92136,313357.92150849,0
+KSS.US,D,19931115,000000,3.90158,3.93453,3.88859,3.93453,252152.04530245,0
+KSS.US,D,19931116,000000,3.92136,3.93453,3.8629,3.8629,2738185.6114623,0
+KSS.US,D,19931117,000000,3.88219,3.88219,3.75811,3.7713,419846.84932993,0
+KSS.US,D,19931118,000000,3.75811,3.75811,3.70586,3.72526,652413.89367132,0
+KSS.US,D,19931119,000000,3.70586,3.70586,3.61426,3.64703,337834.19977165,0
+KSS.US,D,19931122,000000,3.64703,3.64703,3.51646,3.51646,264394.89563862,0
+KSS.US,D,19931123,000000,3.53603,3.62716,3.53603,3.62716,451672.60675848,0
+KSS.US,D,19931124,000000,3.65334,3.79069,3.65334,3.7775,669553.25598135,0
+KSS.US,D,19931126,000000,3.7775,3.79718,3.7775,3.79718,47736.018806927,0
+KSS.US,D,19931129,000000,3.79718,3.90158,3.79718,3.90158,1111431.7918578,0
+KSS.US,D,19931130,000000,3.88859,3.90808,3.8629,3.8691,363541.67283516,0
+KSS.US,D,19931201,000000,3.8691,3.94113,3.82966,3.94113,446779.23558768,0
+KSS.US,D,19931202,000000,3.92136,3.92136,3.88859,3.90158,346403.35745949,0
+KSS.US,D,19931203,000000,3.88859,3.96081,3.88859,3.96081,329263.99514946,0
+KSS.US,D,19931206,000000,3.94113,3.98028,3.92136,3.97369,263173.12324746,0
+KSS.US,D,19931207,000000,3.96081,3.99337,3.96081,3.98028,396589.20265488,0
+KSS.US,D,19931208,000000,3.99337,4.02613,3.96081,4.02613,176258.72704355,0
+KSS.US,D,19931209,000000,4.02613,4.08498,4.02613,4.05231,550819.38395502,0
+KSS.US,D,19931210,000000,4.04562,4.0653,3.97369,3.99337,269287.21987507,0
+KSS.US,D,19931213,000000,3.99337,3.99987,3.97369,3.98028,200745.47465025,0
+KSS.US,D,19931214,000000,3.99987,4.02613,3.98028,3.98028,106491.02169015,0
+KSS.US,D,19931215,000000,3.99337,4.01286,3.97369,3.99987,192178.41083112,0
+KSS.US,D,19931216,000000,3.99987,4.02613,3.96081,3.98028,370881.72959136,0
+KSS.US,D,19931217,000000,3.98028,4.04562,3.98028,4.04562,137095.00672753,0
+KSS.US,D,19931220,000000,4.04562,4.05231,4.02613,4.03243,511653.56977029,0
+KSS.US,D,19931221,000000,4.01286,4.01286,3.90158,3.90808,276633.55823738,0
+KSS.US,D,19931222,000000,3.93453,3.93453,3.79718,3.81036,391695.83148407,0
+KSS.US,D,19931223,000000,3.82966,3.84293,3.7775,3.79069,964545.85505122,0
+KSS.US,D,19931227,000000,3.79718,3.99337,3.79718,3.92136,1407646.1633188,0
+KSS.US,D,19931228,000000,3.92136,3.98028,3.92136,3.94113,205641.98662411,0
+KSS.US,D,19931229,000000,3.92136,4.0653,3.92136,4.0653,1036765.4806618,0
+KSS.US,D,19931230,000000,4.05231,4.0653,3.99337,4.01286,248480.44652283,0
+KSS.US,D,19931231,000000,4.03243,4.11764,4.02613,4.10446,441878.5358764,0
+KSS.US,D,19940103,000000,4.08498,4.08498,3.98028,3.99337,889880.59078961,0
+KSS.US,D,19940104,000000,4.01286,4.02613,3.96081,3.99987,700154.10021565,0
+KSS.US,D,19940105,000000,3.98028,4.02613,3.96081,3.96081,436983.0708369,0
+KSS.US,D,19940106,000000,3.94113,3.96081,3.75811,3.79718,3860634.2935277,0
+KSS.US,D,19940107,000000,3.82966,3.84293,3.75811,3.7713,2073529.9143893,0
+KSS.US,D,19940110,000000,3.7713,3.88219,3.74484,3.88219,610798.25309811,0
+KSS.US,D,19940111,000000,3.8629,3.8691,3.84293,3.8691,858049.5986893,0
+KSS.US,D,19940112,000000,3.88219,3.88219,3.62716,3.65334,4000169.7042344,0
+KSS.US,D,19940113,000000,3.65334,3.75811,3.62716,3.75811,3131102.1684032,0
+KSS.US,D,19940114,000000,3.75811,3.7775,3.73854,3.7775,777271.28473443,0
+KSS.US,D,19940117,000000,3.7775,3.81036,3.7713,3.7775,1004936.5824302,0
+KSS.US,D,19940118,000000,3.79069,3.81036,3.69937,3.69937,304786.66995195,0
+KSS.US,D,19940119,000000,3.67273,3.71905,3.67273,3.71905,2078429.5671661,0
+KSS.US,D,19940120,000000,3.71905,3.7713,3.70586,3.75811,414954.5250935,0
+KSS.US,D,19940121,000000,3.75811,3.92136,3.74484,3.90808,719734.91343931,0
+KSS.US,D,19940124,000000,3.92136,3.92136,3.8691,3.88219,902122.39419143,0
+KSS.US,D,19940125,000000,3.8629,3.92136,3.8629,3.88219,528783.50967113,0
+KSS.US,D,19940126,000000,3.8629,3.90158,3.8629,3.88219,90581.80724612,0
+KSS.US,D,19940127,000000,3.90158,3.90808,3.88219,3.88219,195844.77493898,0
+KSS.US,D,19940128,000000,3.90158,4.02613,3.90158,3.99987,714836.30759675,0
+KSS.US,D,19940131,000000,3.99987,4.04562,3.95393,3.95393,283976.75579664,0
+KSS.US,D,19940201,000000,3.95393,4.02613,3.95393,4.01286,1470074.8588503,0
+KSS.US,D,19940202,000000,4.01286,4.07151,4.01286,4.0653,373328.41517676,0
+KSS.US,D,19940203,000000,4.05231,4.15661,4.05231,4.15661,1079603.9405605,0
+KSS.US,D,19940204,000000,4.15661,4.30704,4.12394,4.13713,1370927.0347195,0
+KSS.US,D,19940207,000000,4.11764,4.11764,4.02613,4.09777,1091847.837831,0
+KSS.US,D,19940208,000000,4.07151,4.08498,4.04562,4.04562,1170183.653938,0
+KSS.US,D,19940209,000000,4.05231,4.15661,4.05231,4.15661,669553.25598135,0
+KSS.US,D,19940210,000000,4.17639,4.30704,4.15661,4.20906,27116214.320169,0
+KSS.US,D,19940211,000000,4.20906,4.21526,4.15661,4.17639,3654992.3069035,0
+KSS.US,D,19940214,000000,4.17008,4.17008,4.15661,4.17008,5192388.1855219,0
+KSS.US,D,19940215,000000,4.17008,4.17008,4.15661,4.15661,2222859.3959781,0
+KSS.US,D,19940216,000000,4.15661,4.23474,4.10446,4.19616,2991556.288353,0
+KSS.US,D,19940217,000000,4.18929,4.22864,4.11764,4.15661,1588806.637008,0
+KSS.US,D,19940218,000000,4.15661,4.15661,4.12394,4.15661,1394183.6344601,0
+KSS.US,D,19940222,000000,4.13713,4.15661,4.11764,4.12394,438207.98403113,0
+KSS.US,D,19940223,000000,4.14381,4.14381,4.10446,4.11764,609572.29296954,0
+KSS.US,D,19940224,000000,4.11764,4.12394,4.08498,4.09777,1851976.6194524,0
+KSS.US,D,19940225,000000,4.10446,4.12394,4.09777,4.12394,1336656.6855741,0
+KSS.US,D,19940228,000000,4.12394,4.17008,4.11764,4.17008,1106534.2329495,0
+KSS.US,D,19940301,000000,4.17639,4.17639,4.09777,4.11764,723408.60608766,0
+KSS.US,D,19940302,000000,4.02613,4.14381,3.99987,4.12394,1351344.127627,0
+KSS.US,D,19940303,000000,4.13713,4.24821,4.13713,4.22864,1173858.3935206,0
+KSS.US,D,19940304,000000,4.28089,4.51623,4.26761,4.46389,1590031.5502022,0
+KSS.US,D,19940307,000000,4.44412,4.48357,4.32682,4.33972,1900936.5045192,0
+KSS.US,D,19940308,000000,4.39197,4.39197,4.28776,4.28776,1582684.1649055,0
+KSS.US,D,19940309,000000,4.30704,4.33972,4.28089,4.28776,974337.83206458,0
+KSS.US,D,19940310,000000,4.26761,4.28089,4.24821,4.26761,194626.14335088,0
+KSS.US,D,19940311,000000,4.24821,4.35271,4.24821,4.32682,613244.93868352,0
+KSS.US,D,19940314,000000,4.37888,4.41164,4.35271,4.37888,494514.20746026,0
+KSS.US,D,19940315,000000,4.42464,4.43142,4.39197,4.42464,1145705.281806,0
+KSS.US,D,19940316,000000,4.43142,4.45089,4.41164,4.42464,784611.34149063,0
+KSS.US,D,19940317,000000,4.41164,4.46389,4.39847,4.41164,301114.02423797,0
+KSS.US,D,19940318,000000,4.41164,4.47048,4.39847,4.47048,1035536.3797301,0
+KSS.US,D,19940321,000000,4.45089,4.46389,4.41164,4.43142,878863.70058202,0
+KSS.US,D,19940322,000000,4.43142,4.45089,4.41164,4.43142,685463.51735972,0
+KSS.US,D,19940323,000000,4.43142,4.47048,4.43142,4.45089,1407646.1633188,0
+KSS.US,D,19940324,000000,4.43142,4.43142,4.30704,4.32682,385568.12470987,0
+KSS.US,D,19940325,000000,4.12394,4.20906,4.11764,4.20906,3083364.0557276,0
+KSS.US,D,19940328,000000,4.20906,4.24821,4.14381,4.21526,495733.88598271,0
+KSS.US,D,19940329,000000,4.20906,4.22864,4.14381,4.17008,363541.67283516,0
+KSS.US,D,19940330,000000,4.17008,4.17639,4.10446,4.14381,1332982.9929259,0
+KSS.US,D,19940331,000000,4.12394,4.12394,3.75811,3.98028,3915713.5098939,0
+KSS.US,D,19940404,000000,4.01286,4.02613,3.95393,4.02613,532456.15538511,0
+KSS.US,D,19940405,000000,4.12394,4.24821,4.12394,4.20906,1419890.0605893,0
+KSS.US,D,19940406,000000,4.20906,4.26761,4.19616,4.24821,424744.40823815,0
+KSS.US,D,19940407,000000,4.26761,4.43142,4.26761,4.43142,724631.42541317,0
+KSS.US,D,19940408,000000,4.41164,4.43142,4.37239,4.39197,1694071.6985695,0
+KSS.US,D,19940411,000000,4.39847,4.39847,4.37888,4.39847,419846.84932993,0
+KSS.US,D,19940412,000000,4.39847,4.43142,4.35271,4.37239,976788.70538739,0
+KSS.US,D,19940413,000000,4.35271,4.35271,4.11764,4.20906,609572.29296954,0
+KSS.US,D,19940414,000000,4.22864,4.22864,4.07151,4.12394,1498233.2052367,0
+KSS.US,D,19940415,000000,4.10446,4.17639,4.09777,4.15661,718515.23491685,0
+KSS.US,D,19940418,000000,4.17639,4.24821,4.17639,4.19616,1886249.0624663,0
+KSS.US,D,19940419,000000,4.18929,4.28776,4.18929,4.20906,1104087.5473642,0
+KSS.US,D,19940420,000000,4.20906,4.20906,3.99987,4.02613,2579058.9181883,0
+KSS.US,D,19940421,000000,4.05231,4.10446,4.05231,4.08498,1832392.6654257,0
+KSS.US,D,19940422,000000,4.08498,4.08498,4.05231,4.08498,1056349.4346885,0
+KSS.US,D,19940425,000000,4.09777,4.20906,4.04562,4.18929,926600.7663233,0
+KSS.US,D,19940426,000000,4.17008,4.17008,4.12394,4.14381,623039.00956558,0
+KSS.US,D,19940428,000000,4.17008,4.17639,4.12394,4.14381,1893595.4008286,0
+KSS.US,D,19940429,000000,4.12394,4.17008,4.10446,4.13713,875184.77326192,0
+KSS.US,D,19940502,000000,4.14381,4.17008,4.10446,4.15661,500634.58569399,0
+KSS.US,D,19940503,000000,4.17008,4.24821,4.17008,4.23474,1583906.9842311,0
+KSS.US,D,19940504,000000,4.21526,4.30704,4.20906,4.24821,477380.07982198,0
+KSS.US,D,19940505,000000,4.26761,4.30704,4.21526,4.21526,718515.23491685,0
+KSS.US,D,19940506,000000,4.21526,4.21526,4.13713,4.18929,186053.84485997,0
+KSS.US,D,19940509,000000,4.17008,4.17008,4.03243,4.12394,742991.51318002,0
+KSS.US,D,19940510,000000,4.12394,4.14381,4.03243,4.04562,626705.37367344,0
+KSS.US,D,19940511,000000,4.04562,4.04562,3.95393,3.95393,516549.03480979,0
+KSS.US,D,19940512,000000,3.97369,4.0653,3.97369,4.01286,1105308.2728209,0
+KSS.US,D,19940513,000000,4.01286,4.01286,3.92136,3.92136,232570.18514444,0
+KSS.US,D,19940516,000000,3.90158,3.93453,3.81036,3.82966,1028192.1352366,0
+KSS.US,D,19940517,000000,3.84962,3.8629,3.73854,3.75811,1596152.9753703,0
+KSS.US,D,19940518,000000,3.7775,3.8629,3.7775,3.84293,2664742.119592,0
+KSS.US,D,19940519,000000,3.8629,3.8691,3.82966,3.8691,1258314.5878612,0
+KSS.US,D,19940520,000000,3.88219,3.90158,3.8629,3.90158,1424787.6194976,0
+KSS.US,D,19940523,000000,3.90158,3.94113,3.90158,3.90808,1440699.9747446,0
+KSS.US,D,19940524,000000,3.90158,3.94113,3.8691,3.90158,670773.98143816,0
+KSS.US,D,19940525,000000,3.88219,3.93453,3.8629,3.8691,3296348.1929766,0
+KSS.US,D,19940526,000000,3.8691,3.90158,3.8691,3.88859,931495.18442844,0
+KSS.US,D,19940527,000000,3.88859,3.90158,3.84293,3.90158,649968.25502026,0
+KSS.US,D,19940531,000000,3.88219,3.88859,3.8629,3.88219,982901.75508064,0
+KSS.US,D,19940601,000000,3.88219,3.94113,3.8691,3.93453,632830.98657894,0
+KSS.US,D,19940602,000000,3.90808,3.92136,3.88859,3.88859,108938.7542099,0
+KSS.US,D,19940603,000000,3.8691,3.88219,3.79069,3.88219,290092.94629295,0
+KSS.US,D,19940606,000000,3.88219,3.90808,3.88219,3.90808,307231.26166864,0
+KSS.US,D,19940607,000000,3.90808,3.90808,3.90158,3.90158,1596152.9753703,0
+KSS.US,D,19940608,000000,3.90158,3.90808,3.8691,3.88219,880083.37910448,0
+KSS.US,D,19940609,000000,3.88219,3.88219,3.67273,3.67273,1208131.8834689,0
+KSS.US,D,19940610,000000,3.69937,3.7713,3.69937,3.75811,1949898.4834548,0
+KSS.US,D,19940613,000000,3.75811,3.75811,3.59459,3.66632,2390554.2000055,0
+KSS.US,D,19940614,000000,3.68619,3.7775,3.68619,3.7775,1102862.6341699,0
+KSS.US,D,19940615,000000,3.79718,3.81705,3.7775,3.79069,705051.65912386,0
+KSS.US,D,19940616,000000,3.7775,3.82966,3.72526,3.81705,3464041.9500698,0
+KSS.US,D,19940617,000000,3.84293,3.93453,3.84293,3.88859,3836147.5459211,0
+KSS.US,D,19940620,000000,3.88859,3.88859,3.79718,3.82966,531233.33605959,0
+KSS.US,D,19940621,000000,3.82966,3.82966,3.75811,3.79718,411275.59777338,0
+KSS.US,D,19940622,000000,3.81036,3.81036,3.63394,3.63394,614465.66414034,0
+KSS.US,D,19940623,000000,3.61426,3.61426,3.45093,3.53603,7535205.3197862,0
+KSS.US,D,19940624,000000,3.54243,3.54243,3.47041,3.51646,3214339.7311558,0
+KSS.US,D,19940627,000000,3.51646,3.62716,3.51646,3.62716,935168.87707678,0
+KSS.US,D,19940628,000000,3.60768,3.65334,3.60768,3.65334,1604718.992255,0
+KSS.US,D,19940629,000000,3.67273,3.72526,3.66632,3.72526,503083.36514809,0
+KSS.US,D,19940630,000000,3.71905,3.84293,3.71905,3.84293,1126120.2808449,0
+KSS.US,D,19940701,000000,3.81705,3.92136,3.81705,3.8691,1030644.0554937,0
+KSS.US,D,19940705,000000,3.84962,3.88859,3.82966,3.84962,430864.78647188,0
+KSS.US,D,19940706,000000,3.84293,3.90158,3.84293,3.88859,581419.18125498,0
+KSS.US,D,19940707,000000,3.92136,3.92136,3.81705,3.84293,1419890.0605893,0
+KSS.US,D,19940708,000000,3.84293,3.84293,3.7713,3.81705,635277.67216434,0
+KSS.US,D,19940711,000000,3.81705,3.88859,3.79718,3.88859,434534.2913828,0
+KSS.US,D,19940712,000000,3.8691,3.88219,3.82966,3.8691,254600.82475656,0
+KSS.US,D,19940713,000000,3.88219,3.88219,3.82966,3.8629,638953.45868139,0
+KSS.US,D,19940714,000000,3.88219,3.99987,3.88219,3.96081,1667147.6877866,0
+KSS.US,D,19940715,000000,3.94113,3.95393,3.84293,3.84962,526338.91795444,0
+KSS.US,D,19940718,000000,3.8629,3.8691,3.84962,3.8629,244808.84774319,0
+KSS.US,D,19940719,000000,3.8629,3.8629,3.75811,3.79069,419846.84932993,0
+KSS.US,D,19940720,000000,3.79718,3.79718,3.75811,3.79069,522666.27224046,0
+KSS.US,D,19940721,000000,3.81036,3.81036,3.71905,3.73854,543476.18639577,0
+KSS.US,D,19940722,000000,3.71905,3.73854,3.59459,3.67273,3359998.6608993,0
+KSS.US,D,19940725,000000,3.67273,3.70586,3.67273,3.68619,897224.83528321,0
+KSS.US,D,19940726,000000,3.67273,3.67273,3.61426,3.62716,397810.97504605,0
+KSS.US,D,19940727,000000,3.59459,3.59459,3.41186,3.48378,5056523.3266605,0
+KSS.US,D,19940728,000000,3.49028,3.56211,3.49028,3.52257,2225309.2223666,0
+KSS.US,D,19940729,000000,3.52257,3.52257,3.43145,3.43145,4271907.7974324,0
+KSS.US,D,19940801,000000,3.45093,3.52257,3.44416,3.51646,3629286.9277087,0
+KSS.US,D,19940802,000000,3.53603,3.59459,3.52257,3.56211,1350118.1674985,0
+KSS.US,D,19940803,000000,3.54243,3.56211,3.53603,3.56211,1717331.4391133,0
+KSS.US,D,19940804,000000,3.56211,3.72526,3.56211,3.70586,2713704.0985273,0
+KSS.US,D,19940805,000000,3.70586,3.73854,3.69937,3.73854,264394.89563862,0
+KSS.US,D,19940808,000000,3.75811,3.75811,3.72526,3.74484,320696.93133033,0
+KSS.US,D,19940809,000000,3.74484,3.7713,3.71905,3.71905,2450536.2099518,0
+KSS.US,D,19940810,000000,3.71905,3.71905,3.68619,3.69937,386796.17870717,0
+KSS.US,D,19940811,000000,3.69937,3.73854,3.67273,3.72526,1279123.4550821,0
+KSS.US,D,19940812,000000,3.71905,3.71905,3.65334,3.66632,592432.93065951,0
+KSS.US,D,19940815,000000,3.64703,3.64703,3.55543,3.57501,1324414.8821724,0
+KSS.US,D,19940816,000000,3.59459,3.64703,3.59459,3.60768,2393001.9325253,0
+KSS.US,D,19940817,000000,3.58188,3.67273,3.58188,3.64703,844592.30450244,0
+KSS.US,D,19940818,000000,3.66632,3.74484,3.64703,3.72526,1437029.4228993,0
+KSS.US,D,19940819,000000,3.72526,3.81036,3.72526,3.79718,1046553.2699377,0
+KSS.US,D,19940822,000000,3.7775,3.82966,3.7775,3.79718,83235.468883803,0
+KSS.US,D,19940823,000000,3.81036,3.90808,3.79069,3.81036,1061243.8527937,0
+KSS.US,D,19940824,000000,3.81705,3.84293,3.81036,3.81705,140759.27696668,0
+KSS.US,D,19940825,000000,3.81036,3.88219,3.81036,3.8691,1170183.653938,0
+KSS.US,D,19940826,000000,3.84962,4.0653,3.84962,4.02613,1179974.584017,0
+KSS.US,D,19940829,000000,4.01286,4.04562,3.96081,3.97369,724631.42541317,0
+KSS.US,D,19940830,000000,3.95393,3.99987,3.95393,3.96081,553266.06954041,0
+KSS.US,D,19940831,000000,3.97369,3.97369,3.88859,3.97369,439431.85029101,0
+KSS.US,D,19940901,000000,3.97369,3.99987,3.90158,3.99337,1717331.4391133,0
+KSS.US,D,19940902,000000,3.99337,3.99337,3.88219,3.88219,754009.45032197,0
+KSS.US,D,19940906,000000,3.88859,3.90808,3.88219,3.90158,707496.25084055,0
+KSS.US,D,19940907,000000,3.92136,3.96081,3.90158,3.95393,663434.97161632,0
+KSS.US,D,19940908,000000,3.98028,3.99337,3.96081,3.98028,507976.73631889,0
+KSS.US,D,19940909,000000,3.97369,3.99337,3.93453,3.94113,197071.78200192,0
+KSS.US,D,19940912,000000,3.92136,3.97369,3.92136,3.95393,215433.96363747,0
+KSS.US,D,19940913,000000,3.96081,3.99987,3.93453,3.94113,1131011.5581471,0
+KSS.US,D,19940914,000000,3.95393,3.96081,3.94113,3.96081,763802.47426968,0
+KSS.US,D,19940915,000000,3.95393,3.97369,3.90158,3.97369,331714.86847227,0
+KSS.US,D,19940916,000000,3.96081,3.98028,3.92136,3.98028,996365.33087363,0
+KSS.US,D,19940919,000000,3.98028,4.08498,3.98028,4.03243,199521.60839037,0
+KSS.US,D,19940920,000000,4.12394,4.12394,4.03243,4.0653,2816519.3337005,0
+KSS.US,D,19940921,000000,4.0653,4.0653,3.98028,3.99337,991473.00663719,0
+KSS.US,D,19940922,000000,3.84293,3.90808,3.79069,3.90158,3270641.7668474,0
+KSS.US,D,19940923,000000,3.92136,3.98028,3.90158,3.92136,1011061.1484013,0
+KSS.US,D,19940926,000000,3.92136,3.99337,3.90158,3.99337,3954877.2302099,0
+KSS.US,D,19940927,000000,3.97369,3.97369,3.92136,3.93453,3096826.5845862,0
+KSS.US,D,19940928,000000,3.93453,3.95393,3.90808,3.94113,2244892.1294588,0
+KSS.US,D,19940929,000000,3.94113,3.95393,3.90158,3.90158,1778529.9867789,0
+KSS.US,D,19940930,000000,3.90808,3.98028,3.90158,3.96081,1118772.8955483,0
+KSS.US,D,19941003,000000,3.97369,3.98028,3.95393,3.98028,880083.37910448,0
+KSS.US,D,19941004,000000,3.96081,3.97369,3.92136,3.92136,2787148.6373322,0
+KSS.US,D,19941005,000000,3.92136,3.92136,3.79718,3.81705,2095562.6478701,0
+KSS.US,D,19941006,000000,3.67273,3.71905,3.55543,3.57501,8554831.438138,0
+KSS.US,D,19941007,000000,3.57501,3.58188,3.50298,3.52257,3213113.7710272,0
+KSS.US,D,19941010,000000,3.52257,3.57501,3.50298,3.54243,6336872.7418712,0
+KSS.US,D,19941011,000000,3.56211,3.60768,3.56211,3.59459,4437152.7750714,0
+KSS.US,D,19941012,000000,3.60768,3.70586,3.60768,3.69937,1358685.2313177,0
+KSS.US,D,19941013,000000,3.71905,3.72526,3.61426,3.64703,1259538.454121,0
+KSS.US,D,19941014,000000,3.62716,3.62716,3.56211,3.56211,1258314.5878612,0
+KSS.US,D,19941017,000000,3.58188,3.59459,3.54243,3.58188,799302.97128091,0
+KSS.US,D,19941018,000000,3.59459,3.63394,3.55543,3.58188,811543.72774838,0
+KSS.US,D,19941019,000000,3.58188,3.59459,3.54243,3.58188,1662250.1288784,0
+KSS.US,D,19941020,000000,3.59459,3.61426,3.57501,3.59459,966992.54063662,0
+KSS.US,D,19941021,000000,3.59459,3.59459,3.49028,3.49028,1953571.1291687,0
+KSS.US,D,19941024,000000,3.51646,3.53603,3.28731,3.33975,7220625.6258866,0
+KSS.US,D,19941025,000000,3.33975,3.37242,3.28731,3.32008,3193525.6292631,0
+KSS.US,D,19941026,000000,3.32008,3.32658,3.2809,3.32008,3138447.4598311,0
+KSS.US,D,19941027,000000,3.32008,3.34606,3.25493,3.25493,4143384.0422614,0
+KSS.US,D,19941028,000000,3.39228,3.47041,3.39228,3.47041,6932979.365179,0
+KSS.US,D,19941031,000000,3.48378,3.49028,3.44416,3.45093,1944999.8776121,0
+KSS.US,D,19941101,000000,3.43145,3.47041,3.39228,3.46421,1089398.0114426,0
+KSS.US,D,19941102,000000,3.44416,3.57501,3.44416,3.54243,2766334.5354395,0
+KSS.US,D,19941103,000000,3.61426,3.68619,3.61426,3.65334,1265659.8792892,0
+KSS.US,D,19941104,000000,3.65334,3.70586,3.64703,3.65334,1291363.1646153,0
+KSS.US,D,19941107,000000,3.63394,3.67273,3.63394,3.67273,886205.85120691,0
+KSS.US,D,19941108,000000,3.66632,3.70586,3.65334,3.70586,260719.10912158,0
+KSS.US,D,19941109,000000,3.70586,3.81036,3.70586,3.7775,965765.53357369,0
+KSS.US,D,19941110,000000,3.79069,3.79718,3.70586,3.71905,1001264.9836506,0
+KSS.US,D,19941111,000000,3.71905,3.71905,3.64703,3.64703,2330578.4716656,0
+KSS.US,D,19941114,000000,3.65334,3.68619,3.64703,3.65334,1284022.0609247,0
+KSS.US,D,19941115,000000,3.66632,3.69937,3.60768,3.61426,1911953.3947268,0
+KSS.US,D,19941116,000000,3.63394,3.63394,3.54243,3.54243,1261993.5151813,0
+KSS.US,D,19941117,000000,3.55543,3.55543,3.48378,3.51646,1570445.5023068,0
+KSS.US,D,19941118,000000,3.51646,3.51646,3.49028,3.49028,736877.41655241,0
+KSS.US,D,19941121,000000,3.51646,3.51646,3.47041,3.48378,2559476.011096,0
+KSS.US,D,19941122,000000,3.47041,3.47041,3.35913,3.35913,725856.3386074,0
+KSS.US,D,19941123,000000,3.35913,3.41186,3.33975,3.39228,907018.90616529,0
+KSS.US,D,19941125,000000,3.39228,3.46421,3.39228,3.46421,257046.4634076,0
+KSS.US,D,19941128,000000,3.47041,3.60768,3.47041,3.55543,2253463.3810155,0
+KSS.US,D,19941129,000000,3.54243,3.54243,3.48378,3.51646,384348.44618741,0
+KSS.US,D,19941130,000000,3.53603,3.55543,3.52257,3.52257,720956.68583048,0
+KSS.US,D,19941201,000000,3.52257,3.52257,3.44416,3.45093,383123.53299318,0
+KSS.US,D,19941202,000000,3.41798,3.44416,3.37901,3.44416,1815254.35005,0
+KSS.US,D,19941205,000000,3.46421,3.51646,3.46421,3.50298,975564.83912752,0
+KSS.US,D,19941206,000000,3.48378,3.49028,3.41186,3.44416,3216787.4636755,0
+KSS.US,D,19941207,000000,3.41798,3.41798,3.34606,3.34606,3854513.9152939,0
+KSS.US,D,19941208,000000,3.34606,3.34606,3.26773,3.2809,4633006.9724196,0
+KSS.US,D,19941209,000000,3.28731,3.30689,3.26773,3.30689,1046553.2699377,0
+KSS.US,D,19941212,000000,3.30689,3.30689,3.28731,3.3005,343955.62493974,0
+KSS.US,D,19941213,000000,3.28731,3.32658,3.28731,3.32008,1494558.465654,0
+KSS.US,D,19941214,000000,3.32008,3.41798,3.32008,3.39831,2012329.272855,0
+KSS.US,D,19941215,000000,3.39831,3.41186,3.35913,3.37242,580194.26806075,0
+KSS.US,D,19941216,000000,3.35913,3.37242,3.28731,3.37242,1585135.0382283,0
+KSS.US,D,19941219,000000,3.37242,3.37242,3.30689,3.35913,487171.009901,0
+KSS.US,D,19941220,000000,3.33975,3.34606,3.24834,3.24834,2560698.8304216,0
+KSS.US,D,19941221,000000,3.24834,3.25493,3.1959,3.22875,5462904.5063287,0
+KSS.US,D,19941222,000000,3.22875,3.35913,3.21568,3.32658,2251016.6954301,0
+KSS.US,D,19941223,000000,3.32658,3.37242,3.32658,3.37242,423523.68278133,0
+KSS.US,D,19941227,000000,3.35913,3.35913,3.32658,3.32658,629158.34086496,0
+KSS.US,D,19941228,000000,3.32008,3.32658,3.25493,3.25493,2822644.9466061,0
+KSS.US,D,19941229,000000,3.26773,3.26773,3.21568,3.24834,630380.11325613,0
+KSS.US,D,19941230,000000,3.22875,3.25493,3.22875,3.24834,683016.83177433,0
+KSS.US,D,19950103,000000,3.24834,3.3005,3.22875,3.23525,2909548.8734664,0
+KSS.US,D,19950104,000000,3.23525,3.24834,3.10459,3.1895,6177747.0955315,0
+KSS.US,D,19950105,000000,3.21568,3.37901,3.21568,3.34606,4208262.5641813,0
+KSS.US,D,19950106,000000,3.33975,3.37242,3.32658,3.34606,2018444.4164169,0
+KSS.US,D,19950109,000000,3.37242,3.39228,3.33975,3.37901,1209350.515057,0
+KSS.US,D,19950110,000000,3.39228,3.44416,3.35913,3.35913,373328.41517676,0
+KSS.US,D,19950111,000000,3.37242,3.37242,3.28731,3.30689,1412543.722227,0
+KSS.US,D,19950112,000000,3.32658,3.35913,3.3005,3.35913,1419890.0605893,0
+KSS.US,D,19950113,000000,3.37242,3.41186,3.37242,3.39228,751559.62393349,0
+KSS.US,D,19950116,000000,3.39831,3.43145,3.35913,3.43145,768697.93930918,0
+KSS.US,D,19950117,000000,3.43145,3.43145,3.39228,3.41798,552041.15634618,0
+KSS.US,D,19950118,000000,3.43145,3.49028,3.43145,3.49028,997594.43180529,0
+KSS.US,D,19950119,000000,3.49028,3.51646,3.47041,3.48378,505525.86299607,0
+KSS.US,D,19950120,000000,3.47041,3.50298,3.44416,3.50298,1216699.9942224,0
+KSS.US,D,19950123,000000,3.46421,3.50298,3.44416,3.49028,485941.90896935,0
+KSS.US,D,19950124,000000,3.46421,3.50298,3.46421,3.49028,432088.65273175,0
+KSS.US,D,19950125,000000,3.49028,3.54243,3.48378,3.53603,397810.97504605,0
+KSS.US,D,19950126,000000,3.52257,3.56211,3.52257,3.56211,493288.24733167,0
+KSS.US,D,19950127,000000,3.57501,3.58188,3.55543,3.58188,512876.38909581,0
+KSS.US,D,19950130,000000,3.58188,3.60768,3.55543,3.55543,332936.64086345,0
+KSS.US,D,19950131,000000,3.56211,3.56211,3.53603,3.55543,1280350.4621452,0
+KSS.US,D,19950201,000000,3.57501,3.60768,3.56211,3.57501,1526380.0353452,0
+KSS.US,D,19950202,000000,3.58188,3.67273,3.58188,3.67273,1253421.2166904,0
+KSS.US,D,19950203,000000,3.67273,3.79718,3.65334,3.71905,1437029.4228993,0
+KSS.US,D,19950206,000000,3.70586,3.74484,3.68619,3.70586,854380.09377838,0
+KSS.US,D,19950207,000000,3.72526,3.74484,3.70586,3.74484,2299970.2988908,0
+KSS.US,D,19950208,000000,3.74484,3.74484,3.65334,3.68619,602228.04847592,0
+KSS.US,D,19950209,000000,3.68619,3.72526,3.68619,3.69937,773597.5920861,0
+KSS.US,D,19950210,000000,3.69937,3.69937,3.64703,3.66632,2197157.1575864,0
+KSS.US,D,19950213,000000,3.66632,3.66632,3.62716,3.62716,1051450.828846,0
+KSS.US,D,19950214,000000,3.62716,3.62716,3.57501,3.60768,451672.60675848,0
+KSS.US,D,19950215,000000,3.62716,3.65334,3.62716,3.65334,509205.83725054,0
+KSS.US,D,19950216,000000,3.65334,3.69937,3.64703,3.67273,931495.18442844,0
+KSS.US,D,19950217,000000,3.67273,3.67273,3.62716,3.63394,1940103.3656383,0
+KSS.US,D,19950221,000000,3.63394,3.64703,3.61426,3.61426,663434.97161632,0
+KSS.US,D,19950222,000000,3.62716,3.62716,3.57501,3.57501,894777.10276347,0
+KSS.US,D,19950223,000000,3.57501,3.58188,3.52257,3.57501,4129922.5603371,0
+KSS.US,D,19950224,000000,3.59459,3.59459,3.47041,3.49028,1292588.0778095,0
+KSS.US,D,19950227,000000,3.49028,3.49028,3.35913,3.37901,1321966.1027183,0
+KSS.US,D,19950228,000000,3.37901,3.39228,3.33975,3.33975,4304959.5149896,0
+KSS.US,D,19950301,000000,3.35913,3.39228,3.34606,3.39228,733206.86470714,0
+KSS.US,D,19950302,000000,3.34606,3.37242,3.32008,3.34606,1241177.3194199,0
+KSS.US,D,19950303,000000,3.35913,3.35913,3.30689,3.32008,840917.56491975,0
+KSS.US,D,19950306,000000,3.32658,3.35913,3.28731,3.35913,1656129.7506447,0
+KSS.US,D,19950307,000000,3.39228,3.47041,3.34606,3.37242,1979279.6491665,0
+KSS.US,D,19950308,000000,3.34606,3.39228,3.32658,3.35913,293772.92054742,0
+KSS.US,D,19950309,000000,3.37901,3.37901,3.30689,3.32008,5491050.2895028,0
+KSS.US,D,19950310,000000,3.30689,3.30689,3.2809,3.2809,3139668.1852881,0
+KSS.US,D,19950313,000000,3.3005,3.37242,3.26773,3.37242,3093158.1266098,0
+KSS.US,D,19950314,000000,3.37901,3.43145,3.35913,3.41798,2853238.4622998,0
+KSS.US,D,19950315,000000,3.41186,3.46421,3.39831,3.46421,877635.64658472,0
+KSS.US,D,19950316,000000,3.45093,3.52257,3.45093,3.51646,922929.16754368,0
+KSS.US,D,19950317,000000,3.53603,3.59459,3.51646,3.51646,2470120.1639785,0
+KSS.US,D,19950320,000000,3.51646,3.57501,3.51646,3.56211,815211.13879058,0
+KSS.US,D,19950321,000000,3.58188,3.61426,3.55543,3.55543,1782202.6324929,0
+KSS.US,D,19950322,000000,3.56211,3.57501,3.54243,3.56211,1255867.9022758,0
+KSS.US,D,19950323,000000,3.57501,3.59459,3.56211,3.57501,220326.28787391,0
+KSS.US,D,19950324,000000,3.58188,3.60768,3.53603,3.58188,1519037.8847201,0
+KSS.US,D,19950327,000000,3.58188,3.58188,3.51646,3.53603,1892371.5345688,0
+KSS.US,D,19950328,000000,3.54243,3.57501,3.53603,3.54243,1883798.1891435,0
+KSS.US,D,19950329,000000,3.56211,3.60768,3.55543,3.60768,1429683.0845371,0
+KSS.US,D,19950330,000000,3.59459,3.63394,3.59459,3.63394,2034359.9124672,0
+KSS.US,D,19950331,000000,3.61426,3.63394,3.61426,3.61426,299891.20491244,0
+KSS.US,D,19950403,000000,3.61426,3.61426,3.588,3.60768,2645153.9778279,0
+KSS.US,D,19950404,000000,3.61426,3.64703,3.61426,3.64703,585090.78003461,0
+KSS.US,D,19950405,000000,3.65334,3.73854,3.65334,3.68619,932719.05068833,0
+KSS.US,D,19950406,000000,3.79718,3.79718,3.71905,3.71905,2472565.8026295,0
+KSS.US,D,19950407,000000,3.72526,3.84962,3.72526,3.84293,2020892.1489367,0
+KSS.US,D,19950410,000000,3.81705,3.84293,3.79069,3.81036,372105.59585123,0
+KSS.US,D,19950411,000000,3.79718,3.79718,3.70586,3.72526,2262030.4448345,0
+KSS.US,D,19950412,000000,3.73854,3.7775,3.69937,3.7713,1769963.9698941,0
+KSS.US,D,19950413,000000,3.7775,3.84293,3.7775,3.79718,2844671.3984807,0
+KSS.US,D,19950417,000000,3.81036,3.82966,3.73854,3.73854,226444.57223893,0
+KSS.US,D,19950418,000000,3.75811,3.75811,3.65334,3.66632,235015.82379548,0
+KSS.US,D,19950419,000000,3.64703,3.66632,3.62716,3.62716,2973195.1536517,0
+KSS.US,D,19950420,000000,3.64703,3.64703,3.60768,3.60768,610798.25309811,0
+KSS.US,D,19950421,000000,3.60768,3.62716,3.57501,3.57501,964545.85505122,0
+KSS.US,D,19950424,000000,3.59459,3.60768,3.56211,3.59459,859278.69962094,0
+KSS.US,D,19950425,000000,3.59459,3.60768,3.57501,3.58188,414954.5250935,0
+KSS.US,D,19950426,000000,3.56211,3.59459,3.54243,3.55543,1282795.0538618,0
+KSS.US,D,19950427,000000,3.56211,3.59459,3.56211,3.59459,572853.1643702,0
+KSS.US,D,19950428,000000,3.59459,3.69937,3.57501,3.65334,282752.88953677,0
+KSS.US,D,19950501,000000,3.66632,3.66632,3.49028,3.50298,1017180.4797007,0
+KSS.US,D,19950502,000000,3.47041,3.48378,3.43145,3.44416,2031912.1799473,0
+KSS.US,D,19950503,000000,3.44416,3.45093,3.41186,3.43145,1635325.0711611,0
+KSS.US,D,19950504,000000,3.43145,3.45093,3.37242,3.37901,2511733.710683,0
+KSS.US,D,19950505,000000,3.28731,3.30689,3.25493,3.2809,8317368.9287572,0
+KSS.US,D,19950508,000000,3.26773,3.3005,3.25493,3.25493,3101721.0026914,0
+KSS.US,D,19950509,000000,3.26773,3.2809,3.25493,3.26773,1728346.2354522,0
+KSS.US,D,19950510,000000,3.26773,3.3005,3.26773,3.28731,1871559.5265447,0
+KSS.US,D,19950511,000000,3.28731,3.39228,3.28731,3.35913,766253.34759249,0
+KSS.US,D,19950512,000000,3.51646,3.55543,3.49028,3.54243,4076055.6939529,0
+KSS.US,D,19950515,000000,3.50298,3.74484,3.50298,3.73854,2242448.5846765,0
+KSS.US,D,19950516,000000,3.68619,3.68619,3.45093,3.51646,7709020.5020474,0
+KSS.US,D,19950517,000000,3.59459,3.59459,3.43145,3.43145,3400391.482147,0
+KSS.US,D,19950518,000000,3.48378,3.48378,3.41798,3.43145,2515409.4972,0
+KSS.US,D,19950519,000000,3.43145,3.43145,3.39831,3.41798,848261.80941335,0
+KSS.US,D,19950522,000000,3.41798,3.41798,3.37242,3.39228,1189770.7487677,0
+KSS.US,D,19950523,000000,3.39228,3.47041,3.39228,3.43145,2389331.38068,0
+KSS.US,D,19950524,000000,3.44416,3.54243,3.44416,3.51646,4915754.6272845,0
+KSS.US,D,19950525,000000,3.49028,3.53603,3.49028,3.52257,2215517.2453531,0
+KSS.US,D,19950526,000000,3.53603,3.53603,3.50298,3.53603,747893.25982564,0
+KSS.US,D,19950530,000000,3.51646,3.54243,3.51646,3.51646,845816.17076231,0
+KSS.US,D,19950531,000000,3.51646,3.54243,3.49028,3.54243,2789596.369852,0
+KSS.US,D,19950601,000000,3.59459,3.68619,3.59459,3.66632,4590158.0431773,0
+KSS.US,D,19950602,000000,3.66632,3.73854,3.64703,3.72526,2508062.1119032,0
+KSS.US,D,19950605,000000,3.68619,3.74484,3.66632,3.72526,4009963.7751165,0
+KSS.US,D,19950606,000000,3.74484,3.7775,3.72526,3.7713,1351344.127627,0
+KSS.US,D,19950607,000000,3.7775,3.7775,3.72526,3.75811,1497007.2451082,0
+KSS.US,D,19950608,000000,3.7713,3.7775,3.74484,3.7713,3074793.8511054,0
+KSS.US,D,19950609,000000,3.7775,3.7775,3.73854,3.73854,1029422.2831025,0
+KSS.US,D,19950612,000000,3.71905,3.7775,3.71905,3.7775,2522749.5539561,0
+KSS.US,D,19950613,000000,3.79069,3.79069,3.71905,3.73854,937619.7503996,0
+KSS.US,D,19950614,000000,3.7775,3.90808,3.7713,3.8629,2095562.6478701,0
+KSS.US,D,19950615,000000,3.8629,3.8629,3.7775,3.79069,1326863.6616265,0
+KSS.US,D,19950616,000000,3.81036,3.88859,3.81036,3.88219,3583996.5475529,0
+KSS.US,D,19950619,000000,3.8691,3.93453,3.8691,3.90808,1957247.9626201,0
+KSS.US,D,19950620,000000,3.92136,4.02613,3.92136,3.96081,7263473.5081944,0
+KSS.US,D,19950621,000000,3.94113,3.99987,3.94113,3.96081,1444372.6204586,0
+KSS.US,D,19950622,000000,3.94113,4.01286,3.93453,3.99337,1154271.2986908,0
+KSS.US,D,19950623,000000,3.98028,4.02613,3.97369,4.02613,493288.24733167,0
+KSS.US,D,19950626,000000,4.02613,4.03243,3.92136,3.92136,1441923.8410045,0
+KSS.US,D,19950627,000000,3.93453,3.94113,3.88219,3.88859,4592614.1511719,0
+KSS.US,D,19950628,000000,3.88219,3.88219,3.84293,3.8629,2583953.3362935,0
+KSS.US,D,19950629,000000,3.8629,3.88219,3.84962,3.8629,941289.25531051,0
+KSS.US,D,19950630,000000,3.8691,3.8691,3.71905,3.72526,4378403.0068599,0
+KSS.US,D,19950703,000000,3.72526,3.84962,3.72526,3.82966,711164.70881712,0
+KSS.US,D,19950705,000000,3.84962,3.84962,3.81036,3.82966,1596152.9753703,0
+KSS.US,D,19950706,000000,3.84293,3.94113,3.84293,3.92136,8903687.762789,0
+KSS.US,D,19950707,000000,3.92136,3.99987,3.90808,3.99337,5013674.3974181,0
+KSS.US,D,19950710,000000,4.01286,4.07151,4.01286,4.04562,3265748.3956767,0
+KSS.US,D,19950711,000000,4.0653,4.0653,3.97369,3.97369,936396.93107408,0
+KSS.US,D,19950712,000000,3.99337,4.02613,3.98028,3.98028,1214249.1208996,0
+KSS.US,D,19950713,000000,3.99987,4.01286,3.93453,3.96081,747893.25982564,0
+KSS.US,D,19950714,000000,3.96081,3.96081,3.90808,3.93453,2534990.3104236,0
+KSS.US,D,19950717,000000,3.93453,3.98028,3.93453,3.98028,992697.91983142,0
+KSS.US,D,19950718,000000,3.99987,4.03243,3.96081,3.98028,1014729.6063779,0
+KSS.US,D,19950719,000000,3.96081,3.99337,3.94113,3.99337,1368477.2083311,0
+KSS.US,D,19950720,000000,3.99337,3.99987,3.96081,3.99337,424744.40823815,0
+KSS.US,D,19950721,000000,4.01286,4.03243,3.99337,4.02613,2330578.4716656,0
+KSS.US,D,19950724,000000,4.01286,4.01286,3.99337,3.99337,1701419.0838661,0
+KSS.US,D,19950725,000000,4.01286,4.08498,4.01286,4.07151,1363588.0248976,0
+KSS.US,D,19950726,000000,4.08498,4.12394,3.99987,4.08498,1687951.3203357,0
+KSS.US,D,19950727,000000,4.09777,4.22864,4.09777,4.19616,1254646.1298846,0
+KSS.US,D,19950728,000000,4.20906,4.24821,4.18929,4.23474,494514.20746026,0
+KSS.US,D,19950731,000000,4.28776,4.28776,4.21526,4.23474,1062467.7190535,0
+KSS.US,D,19950801,000000,4.30037,4.30037,4.19616,4.20906,1437029.4228993,0
+KSS.US,D,19950802,000000,4.20906,4.24821,4.17008,4.17008,217877.5084198,0
+KSS.US,D,19950803,000000,4.14381,4.14381,4.05231,4.09777,2863032.5331819,0
+KSS.US,D,19950804,000000,4.09777,4.21526,4.09777,4.19616,1215477.1748969,0
+KSS.US,D,19950807,000000,4.20906,4.28089,4.20906,4.26121,820109.74463314,0
+KSS.US,D,19950808,000000,4.24821,4.39197,4.24821,4.37239,913137.19053032,0
+KSS.US,D,19950809,000000,4.35271,4.42464,4.35271,4.39847,2022119.1559996,0
+KSS.US,D,19950810,000000,4.41164,4.46389,4.41164,4.45089,1785876.3251412,0
+KSS.US,D,19950811,000000,4.46389,4.46389,4.37888,4.39197,955975.65042903,0
+KSS.US,D,19950814,000000,4.37239,4.37888,4.30037,4.33972,514098.16148698,0
+KSS.US,D,19950815,000000,4.18929,4.26121,4.08498,4.24821,6165499.0105236,0
+KSS.US,D,19950816,000000,4.26121,4.26121,4.17639,4.18929,996365.33087363,0
+KSS.US,D,19950817,000000,4.19616,4.19616,4.18929,4.19616,1610835.1827514,0
+KSS.US,D,19950818,000000,4.17639,4.22864,4.13713,4.15661,957193.23508278,0
+KSS.US,D,19950821,000000,4.17008,4.20906,4.17008,4.20906,444331.50306793,0
+KSS.US,D,19950822,000000,4.19616,4.20906,4.13713,4.14381,1579013.6130603,0
+KSS.US,D,19950823,000000,4.17008,4.17008,4.01286,4.02613,1772413.7962826,0
+KSS.US,D,19950824,000000,3.99987,4.02613,3.94113,3.95393,1146926.0072628,0
+KSS.US,D,19950825,000000,3.95393,3.98028,3.92136,3.92136,1942555.2858954,0
+KSS.US,D,19950828,000000,3.93453,3.94113,3.7775,3.84293,1836070.5458113,0
+KSS.US,D,19950829,000000,3.84962,3.84962,3.7775,3.82966,754009.45032197,0
+KSS.US,D,19950830,000000,3.82966,3.8629,3.82966,3.84962,1888698.8888547,0
+KSS.US,D,19950831,000000,3.84962,3.84962,3.73854,3.84293,9075052.0717274,0
+KSS.US,D,19950901,000000,3.8629,3.8629,3.81036,3.84293,1990296.5393741,0
+KSS.US,D,19950905,000000,3.84293,3.8629,3.81705,3.84293,1601046.346541,0
+KSS.US,D,19950906,000000,3.84293,3.90158,3.84293,3.84962,2154313.4630158,0
+KSS.US,D,19950907,000000,3.84293,3.94113,3.84293,3.92136,1829940.7451685,0
+KSS.US,D,19950908,000000,3.96081,4.02613,3.96081,3.99987,669553.25598135,0
+KSS.US,D,19950911,000000,3.99987,4.15661,3.94113,4.13713,7074966.6961429,0
+KSS.US,D,19950912,000000,4.13713,4.13713,4.08498,4.12394,1129788.7388215,0
+KSS.US,D,19950913,000000,4.15661,4.22864,4.15661,4.20906,1368477.2083311,0
+KSS.US,D,19950914,000000,4.22864,4.26761,4.20906,4.21526,1567996.7228526,0
+KSS.US,D,19950915,000000,4.21526,4.22864,4.17639,4.19616,1556985.0673169,0
+KSS.US,D,19950918,000000,4.13713,4.22864,4.12394,4.20906,629158.34086496,0
+KSS.US,D,19950919,000000,4.21526,4.30037,4.20906,4.26761,1594928.062176,0
+KSS.US,D,19950920,000000,4.26121,4.26121,4.17008,4.17008,530007.375931,0
+KSS.US,D,19950921,000000,4.18929,4.18929,4.13713,4.14381,488391.7353578,0
+KSS.US,D,19950922,000000,4.15661,4.15661,4.12394,4.14381,151782.44878039,0
+KSS.US,D,19950925,000000,4.10446,4.12394,4.0653,4.0653,604676.82793003,0
+KSS.US,D,19950926,000000,4.09777,4.19616,4.09777,4.15661,1477417.0094752,0
+KSS.US,D,19950927,000000,4.17639,4.24821,4.14381,4.17639,1386838.3430322,0
+KSS.US,D,19950928,000000,4.18929,4.26121,4.18929,4.22864,1105308.2728209,0
+KSS.US,D,19950929,000000,4.22864,4.24821,4.22864,4.23474,231345.27195021,0
+KSS.US,D,19951002,000000,4.21526,4.21526,4.14381,4.15661,880083.37910448,0
+KSS.US,D,19951003,000000,4.15661,4.15661,4.07151,4.07151,1563104.3986163,0
+KSS.US,D,19951004,000000,4.07151,4.07151,4.02613,4.02613,352524.78262758,0
+KSS.US,D,19951005,000000,4.21526,4.24821,4.15661,4.15661,2132279.6826007,0
+KSS.US,D,19951006,000000,4.15661,4.15661,4.07151,4.08498,3038077.8633091,0
+KSS.US,D,19951009,000000,4.10446,4.10446,4.05231,4.09777,631602.93258165,0
+KSS.US,D,19951010,000000,4.08498,4.10446,4.03243,4.03243,490844.70254933,0
+KSS.US,D,19951011,000000,4.04562,4.14381,4.04562,4.13713,422296.67571839,0
+KSS.US,D,19951012,000000,4.13713,4.18929,4.13713,4.17008,457788.7972548,0
+KSS.US,D,19951013,000000,4.18929,4.18929,4.08498,4.11764,653637.75993119,0
+KSS.US,D,19951016,000000,4.11764,4.14381,4.08498,4.13713,162797.24511927,0
+KSS.US,D,19951017,000000,4.13713,4.13713,4.07151,4.08498,277855.33062855,0
+KSS.US,D,19951018,000000,4.08498,4.10446,3.98028,3.99987,1313400.0858336,0
+KSS.US,D,19951019,000000,3.99987,4.04562,3.96081,3.97369,2363626.0014852,0
+KSS.US,D,19951020,000000,3.96081,3.98028,3.92136,3.92136,565509.96681095,0
+KSS.US,D,19951023,000000,3.92136,3.92136,3.82966,3.84293,749111.89141375,0
+KSS.US,D,19951024,000000,3.84293,3.84293,3.79069,3.79069,2743078.9826331,0
+KSS.US,D,19951025,000000,3.7713,3.7713,3.51646,3.59459,2805508.7250991,0
+KSS.US,D,19951026,000000,3.67273,3.75811,3.64703,3.65334,3918161.2424136,0
+KSS.US,D,19951027,000000,3.67273,3.75811,3.67273,3.68619,2353832.9775376,0
+KSS.US,D,19951030,000000,3.69937,3.79718,3.69937,3.74484,1280350.4621452,0
+KSS.US,D,19951031,000000,3.73854,3.75811,3.70586,3.70586,258269.28273312,0
+KSS.US,D,19951101,000000,3.70586,3.90158,3.70586,3.88219,1321966.1027183,0
+KSS.US,D,19951102,000000,3.8629,4.10446,3.8629,3.99987,7180233.8515732,0
+KSS.US,D,19951103,000000,4.04562,4.05231,3.94113,3.99337,3653768.4406437,0
+KSS.US,D,19951106,000000,3.96081,4.03243,3.96081,4.02613,1828715.8319742,0
+KSS.US,D,19951107,000000,4.03243,4.08498,4.03243,4.05231,1973156.1301298,0
+KSS.US,D,19951108,000000,4.05231,4.14381,4.05231,4.14381,785837.30161921,0
+KSS.US,D,19951109,000000,4.14381,4.17008,4.09777,4.15661,2322012.4547808,0
+KSS.US,D,19951110,000000,4.11764,4.13713,4.07151,4.08498,2255905.8788634,0
+KSS.US,D,19951113,000000,4.08498,4.08498,4.04562,4.07151,3407738.8674437,0
+KSS.US,D,19951114,000000,4.07151,4.12394,4.07151,4.10446,2654950.1425785,0
+KSS.US,D,19951115,000000,4.08498,4.13713,4.07151,4.13713,2940152.8585038,0
+KSS.US,D,19951116,000000,4.15661,4.18929,4.14381,4.18929,468807.78133109,0
+KSS.US,D,19951117,000000,4.18929,4.19616,4.17008,4.18929,1571667.2746979,0
+KSS.US,D,19951120,000000,4.20906,4.21526,4.18929,4.19616,1916852.0005693,0
+KSS.US,D,19951121,000000,4.19616,4.19616,4.17008,4.17639,2863032.5331819,0
+KSS.US,D,19951122,000000,4.17639,4.37888,4.17639,4.37239,2041701.0161576,0
+KSS.US,D,19951124,000000,4.37239,4.39197,4.37239,4.39197,210535.3577949,0
+KSS.US,D,19951127,000000,4.37239,4.42464,4.26761,4.42464,2613331.3612022,0
+KSS.US,D,19951128,000000,4.39847,4.44412,4.37888,4.42464,1377049.5068219,0
+KSS.US,D,19951129,000000,4.41164,4.50314,4.41164,4.45089,1898495.0536056,0
+KSS.US,D,19951130,000000,4.45089,4.45089,4.37888,4.41164,9210917.9775232,0
+KSS.US,D,19951201,000000,4.41164,4.41164,4.30704,4.35929,2329353.5584712,0
+KSS.US,D,19951204,000000,4.35929,4.43142,4.35929,4.41164,1380723.1994703,0
+KSS.US,D,19951205,000000,4.43142,4.49656,4.41164,4.43142,2624347.2044755,0
+KSS.US,D,19951206,000000,4.44412,4.44412,4.33972,4.35929,1499453.9306935,0
+KSS.US,D,19951207,000000,4.35929,4.35929,4.28776,4.30704,2905881.4624242,0
+KSS.US,D,19951208,000000,4.30704,4.35271,4.30704,4.32682,309682.13499144,0
+KSS.US,D,19951211,000000,4.32682,4.32682,4.30704,4.32024,971891.14647919,0
+KSS.US,D,19951212,000000,4.30704,4.32682,4.30037,4.32024,713616.6290743,0
+KSS.US,D,19951213,000000,4.32024,4.37888,4.32024,4.37239,1733242.747426,0
+KSS.US,D,19951214,000000,4.37239,4.37239,4.32682,4.32682,674445.58021779,0
+KSS.US,D,19951215,000000,4.28776,4.30704,4.28776,4.30704,1691623.9660498,0
+KSS.US,D,19951218,000000,4.28776,4.28776,4.14381,4.15661,1233832.0279919,0
+KSS.US,D,19951219,000000,4.15661,4.17008,4.12394,4.17008,681790.87164574,0
+KSS.US,D,19951220,000000,4.19616,4.28776,4.19616,4.21526,804193.20164863,0
+KSS.US,D,19951221,000000,4.21526,4.21526,4.17008,4.18929,785837.30161921,0
+KSS.US,D,19951222,000000,4.18929,4.19616,4.17008,4.19616,1112653.564249,0
+KSS.US,D,19951226,000000,4.19616,4.19616,4.12394,4.15661,651195.26208321,0
+KSS.US,D,19951227,000000,4.14381,4.21526,4.14381,4.21526,1937654.5861842,0
+KSS.US,D,19951228,000000,4.21526,4.23474,4.17639,4.22864,1044107.6312867,0
+KSS.US,D,19951229,000000,4.22864,4.32682,4.22864,4.28776,455343.15860375,0
+KSS.US,D,19960102,000000,4.32682,4.35929,4.30704,4.35929,867849.95117748,0
+KSS.US,D,19960103,000000,4.33972,4.39847,4.32682,4.37888,1911953.3947268,0
+KSS.US,D,19960104,000000,4.37888,4.39847,4.35929,4.37888,2421155.0442399,0
+KSS.US,D,19960105,000000,4.37888,4.37888,4.35271,4.35929,367218.50628657,0
+KSS.US,D,19960108,000000,4.35271,4.37239,4.35271,4.37239,96697.997742437,0
+KSS.US,D,19960109,000000,4.35929,4.37239,4.35271,4.35929,844592.30450244,0
+KSS.US,D,19960110,000000,4.35271,4.35271,4.24821,4.24821,1031864.7809505,0
+KSS.US,D,19960111,000000,4.28089,4.30704,4.26121,4.30704,494514.20746026,0
+KSS.US,D,19960112,000000,4.30704,4.30704,4.24821,4.28089,1929090.6631682,0
+KSS.US,D,19960115,000000,4.26761,4.30037,4.22864,4.24821,1799340.9478685,0
+KSS.US,D,19960116,000000,4.24821,4.32024,4.24821,4.32024,555721.13060064,0
+KSS.US,D,19960117,000000,4.30704,4.32024,4.24821,4.26761,2844671.3984807,0
+KSS.US,D,19960118,000000,4.28776,4.32024,4.24821,4.24821,954753.87803787,0
+KSS.US,D,19960119,000000,4.24821,4.28776,4.24821,4.26121,1956016.7678197,0
+KSS.US,D,19960122,000000,4.22864,4.22864,4.15661,4.17008,1779755.9469075,0
+KSS.US,D,19960123,000000,4.17008,4.19616,4.13713,4.15661,1265659.8792892,0
+KSS.US,D,19960124,000000,4.17008,4.23474,4.15661,4.21526,778487.82245383,0
+KSS.US,D,19960125,000000,4.21526,4.26121,4.21526,4.23474,742991.51318002,0
+KSS.US,D,19960126,000000,4.22864,4.35929,4.22864,4.33972,1204462.378558,0
+KSS.US,D,19960129,000000,4.32682,4.35271,4.32024,4.32024,324374.81171609,0
+KSS.US,D,19960130,000000,4.32024,4.53543,4.32024,4.52273,1933985.0812732,0
+KSS.US,D,19960131,000000,4.52273,4.63372,4.52273,4.60774,1579013.6130603,0
+KSS.US,D,19960201,000000,4.59446,4.67947,4.59446,4.63372,1135914.351727,0
+KSS.US,D,19960202,000000,4.6535,4.75809,4.6535,4.68616,1543513.1160491,0
+KSS.US,D,19960205,000000,4.69915,4.69915,4.63372,4.67947,883761.25949022,0
+KSS.US,D,19960206,000000,4.67947,4.82982,4.67947,4.75809,3083364.0557276,0
+KSS.US,D,19960207,000000,4.7385,4.75809,4.64681,4.66639,2024563.7477163,0
+KSS.US,D,19960208,000000,4.67947,4.77756,4.67947,4.75149,845816.17076231,0
+KSS.US,D,19960209,000000,4.75149,4.97997,4.7385,4.93441,3490970.1485901,0
+KSS.US,D,19960212,000000,4.93441,4.93441,4.84949,4.86258,3419974.3892393,0
+KSS.US,D,19960213,000000,4.82313,4.86898,4.79754,4.84949,627933.42767073,0
+KSS.US,D,19960214,000000,4.84309,4.90184,4.82982,4.90184,1619404.3404392,0
+KSS.US,D,19960215,000000,4.88216,4.94099,4.84309,4.94099,424744.40823815,0
+KSS.US,D,19960216,000000,4.94099,4.97357,4.75809,4.77756,1083275.5393401,0
+KSS.US,D,19960220,000000,4.77756,4.77756,4.72551,4.75809,922929.16754368,0
+KSS.US,D,19960221,000000,4.7385,4.77756,4.7385,4.7385,370881.72959136,0
+KSS.US,D,19960222,000000,4.75809,4.86258,4.75809,4.81033,1250974.531105,0
+KSS.US,D,19960223,000000,4.77756,4.84949,4.77756,4.84309,574077.03063007,0
+KSS.US,D,19960226,000000,4.82982,4.88216,4.82982,4.88216,361090.79951236,0
+KSS.US,D,19960227,000000,4.91492,4.94099,4.91492,4.93441,1097962.981393,0
+KSS.US,D,19960228,000000,4.95418,5.04559,4.95418,4.97997,1011061.1484013,0
+KSS.US,D,19960229,000000,4.97357,5.05209,4.96077,5.05209,427195.28156095,0
+KSS.US,D,19960301,000000,5.04559,5.16976,5.04559,5.08504,772373.72582622,0
+KSS.US,D,19960304,000000,5.10424,5.35918,5.10424,5.35918,2581503.509905,0
+KSS.US,D,19960305,000000,5.35278,5.35278,5.2286,5.26127,4437152.7750714,0
+KSS.US,D,19960306,000000,5.26127,5.30071,5.10424,5.10424,1832392.6654257,0
+KSS.US,D,19960307,000000,5.18935,5.2286,5.15667,5.18935,2165332.4470921,0
+KSS.US,D,19960308,000000,5.16976,5.18935,5.10424,5.18935,1089398.0114426,0
+KSS.US,D,19960311,000000,5.16976,5.26127,5.124,5.24178,1778529.9867789,0
+KSS.US,D,19960312,000000,5.24808,5.30683,5.18935,5.28715,1250974.531105,0
+KSS.US,D,19960313,000000,5.24178,5.26127,5.19602,5.20912,1346448.6625876,0
+KSS.US,D,19960314,000000,5.20912,5.2286,5.19602,5.21552,976788.70538739,0
+KSS.US,D,19960315,000000,5.20912,5.30071,5.19602,5.28715,1143255.4554177,0
+KSS.US,D,19960318,000000,5.30071,5.3331,5.26776,5.30683,1036765.4806618,0
+KSS.US,D,19960319,000000,5.30683,5.33959,5.30683,5.3331,1204462.378558,0
+KSS.US,D,19960320,000000,5.30683,5.39213,5.28715,5.28715,801747.5629976,0
+KSS.US,D,19960321,000000,5.30071,5.3331,5.30071,5.30683,637725.40468409,0
+KSS.US,D,19960322,000000,5.30683,5.30683,5.24178,5.26776,205641.98662411,0
+KSS.US,D,19960325,000000,5.2286,5.24178,5.15017,5.15667,444331.50306793,0
+KSS.US,D,19960326,000000,5.15017,5.15017,5.08504,5.124,507976.73631889,0
+KSS.US,D,19960327,000000,5.13737,5.18935,5.11761,5.16976,257046.4634076,0
+KSS.US,D,19960328,000000,5.15667,5.15667,5.11761,5.15017,1097962.981393,0
+KSS.US,D,19960329,000000,5.15667,5.17635,5.15667,5.17635,301114.02423797,0
+KSS.US,D,19960401,000000,5.19602,5.3331,5.18935,5.30071,1252200.4912336,0
+KSS.US,D,19960402,000000,5.33959,5.35278,5.28075,5.30683,1172634.5272608,0
+KSS.US,D,19960403,000000,5.35278,5.59433,5.35278,5.53578,2072301.8603918,0
+KSS.US,D,19960404,000000,5.54208,5.54208,5.45068,5.46395,1271779.2105886,0
+KSS.US,D,19960408,000000,5.44447,5.44447,5.3203,5.33959,543476.18639577,0
+KSS.US,D,19960409,000000,5.35918,5.47694,5.35918,5.4116,663434.97161632,0
+KSS.US,D,19960410,000000,5.4052,5.46395,5.35278,5.46395,484720.13657818,0
+KSS.US,D,19960411,000000,5.44447,5.47694,5.37264,5.44447,762578.6080098,0
+KSS.US,D,19960412,000000,5.49653,5.6079,5.49653,5.56845,1614512.0162028,0
+KSS.US,D,19960415,000000,5.56845,5.56845,5.48353,5.48353,3253502.4045374,0
+KSS.US,D,19960416,000000,5.46395,5.46395,5.43128,5.43128,969441.32009072,0
+KSS.US,D,19960417,000000,5.4116,5.43128,5.4052,5.43128,692812.99652512,0
+KSS.US,D,19960418,000000,5.4116,5.43128,5.4116,5.4246,752785.58406208,0
+KSS.US,D,19960419,000000,5.4246,5.53578,5.4052,5.52288,761352.64788122,0
+KSS.US,D,19960422,000000,5.53578,5.6079,5.53578,5.56845,821334.65782738,0
+KSS.US,D,19960423,000000,5.54208,5.65995,5.54208,5.65995,608350.52057837,0
+KSS.US,D,19960424,000000,5.65995,5.73809,5.65995,5.70552,1745488.7385652,0
+KSS.US,D,19960425,000000,5.6994,5.70552,5.65995,5.67944,1157947.0852079,0
+KSS.US,D,19960426,000000,5.68584,5.7187,5.61382,5.70552,1536175.1531615,0
+KSS.US,D,19960429,000000,5.68584,5.68584,5.6079,5.66655,1804234.3190393,0
+KSS.US,D,19960430,000000,5.65995,5.7187,5.59433,5.61382,610798.25309811,0
+KSS.US,D,19960501,000000,5.65995,5.73809,5.59433,5.67944,5567560.2520962,0
+KSS.US,D,19960502,000000,5.67944,5.80361,5.67944,5.6994,2446251.1076406,0
+KSS.US,D,19960503,000000,5.73809,5.80361,5.73809,5.77754,1077771.8054409,0
+KSS.US,D,19960506,000000,5.86283,5.86283,5.7187,5.80361,1220366.3583302,0
+KSS.US,D,19960507,000000,5.82329,5.90209,5.75785,5.77754,2453593.2582655,0
+KSS.US,D,19960508,000000,5.80361,5.82329,5.61382,5.82329,2817750.5285009,0
+KSS.US,D,19960509,000000,5.80361,5.90209,5.77754,5.80361,4148891.9638981,0
+KSS.US,D,19960510,000000,5.84305,5.90209,5.7187,5.7187,3155582.6344038,0
+KSS.US,D,19960513,000000,5.7187,5.7187,5.47694,5.49653,5674664.7773178,0
+KSS.US,D,19960514,000000,5.49653,5.75785,5.49653,5.53578,2921178.2202711,0
+KSS.US,D,19960515,000000,5.5162,5.57485,5.43128,5.55556,1506182.577787,0
+KSS.US,D,19960516,000000,5.5162,5.55556,5.49653,5.55556,2101679.8853007,0
+KSS.US,D,19960517,000000,5.53578,5.7187,5.53578,5.63387,982901.75508064,0
+KSS.US,D,19960520,000000,5.63387,5.73809,5.63387,5.7187,1198951.3161183,0
+KSS.US,D,19960521,000000,5.75785,5.82329,5.67944,5.80361,1043497.2685582,0
+KSS.US,D,19960522,000000,5.75785,5.75785,5.63387,5.65995,692200.53992799,0
+KSS.US,D,19960523,000000,5.59433,5.61382,5.47694,5.47694,1767515.19044,0
+KSS.US,D,19960524,000000,5.47694,5.47694,5.28715,5.3331,925989.35666054,0
+KSS.US,D,19960528,000000,5.28715,5.3331,5.124,5.16976,1848305.0206727,0
+KSS.US,D,19960529,000000,5.16976,5.37264,5.15017,5.35278,2353222.6148092,0
+KSS.US,D,19960530,000000,5.37264,5.47694,5.30683,5.47694,1199562.7257811,0
+KSS.US,D,19960531,000000,5.47694,5.53578,5.4116,5.4116,567956.65239633,0
+KSS.US,D,19960603,000000,5.37264,5.55556,5.37264,5.55556,693419.1715161,0
+KSS.US,D,19960604,000000,5.53578,5.75785,5.53578,5.7187,2030075.8570903,0
+KSS.US,D,19960605,000000,5.6994,5.73809,5.65995,5.73809,793791.90884123,0
+KSS.US,D,19960606,000000,5.77754,5.96026,5.77754,5.84305,1491494.0887997,0
+KSS.US,D,19960607,000000,5.77754,5.88223,5.67944,5.86283,987188.95126045,0
+KSS.US,D,19960610,000000,5.82329,5.84305,5.75785,5.80361,624259.7350224,0
+KSS.US,D,19960611,000000,5.77754,6.0063,5.75785,5.80361,1335433.8662488,0
+KSS.US,D,19960612,000000,5.80361,5.90209,5.80361,5.90209,760739.14434974,0
+KSS.US,D,19960613,000000,5.90209,5.94096,5.88223,5.90209,784611.34149063,0
+KSS.US,D,19960614,000000,5.88223,5.90209,5.77754,5.84305,602845.73974481,0
+KSS.US,D,19960617,000000,5.88223,5.94096,5.84305,5.9211,256436.10067919,0
+KSS.US,D,19960618,000000,5.96026,5.96026,5.88223,5.94096,339672.61649735,0
+KSS.US,D,19960619,000000,5.9211,5.94096,5.86283,5.94096,629770.79746207,0
+KSS.US,D,19960620,000000,5.94096,6.0063,5.9211,5.98681,657306.21790776,0
+KSS.US,D,19960621,000000,6.02588,6.04556,5.9211,5.94096,749111.89141375,0
+KSS.US,D,19960624,000000,5.98681,6.06523,5.82329,5.82329,1260765.461184,0
+KSS.US,D,19960625,000000,5.84305,5.84305,5.67944,5.77754,891719.00751531,0
+KSS.US,D,19960626,000000,5.80361,5.82329,5.7187,5.73809,1249140.3021168,0
+KSS.US,D,19960627,000000,5.75785,5.75785,5.65995,5.6994,482886.95452426,0
+KSS.US,D,19960628,000000,5.73809,5.98681,5.73809,5.98681,1371539.4913165,0
+KSS.US,D,19960701,000000,5.88223,5.9211,5.84305,5.84305,735651.45642383,0
+KSS.US,D,19960702,000000,5.86283,5.88223,5.7187,5.75785,1667757.0035807,0
+KSS.US,D,19960703,000000,5.80361,5.80361,5.61382,5.67944,1030034.7396997,0
+KSS.US,D,19960705,000000,5.6994,5.6994,5.63387,5.67944,249703.26584835,0
+KSS.US,D,19960708,000000,5.63387,5.63387,5.47694,5.49653,847037.94315348,0
+KSS.US,D,19960709,000000,5.26776,5.30683,5.02582,5.08504,4643400.9366865,0
+KSS.US,D,19960710,000000,5.08504,5.20912,4.97997,5.06517,1516588.0583317,0
+KSS.US,D,19960711,000000,5.10424,5.20912,5.06517,5.18935,3226578.3937545,0
+KSS.US,D,19960712,000000,5.2286,5.26776,5.16976,5.16976,2747973.4007382,0
+KSS.US,D,19960715,000000,5.15017,5.16976,5.00642,5.00642,1030644.0554937,0
+KSS.US,D,19960716,000000,5.04559,5.10424,4.37239,4.75809,2681266.9314361,0
+KSS.US,D,19960717,000000,4.96077,5.37264,4.92142,5.2286,3113963.8530276,0
+KSS.US,D,19960718,000000,5.2286,5.26776,5.15017,5.2286,807255.48463422,0
+KSS.US,D,19960719,000000,5.18935,5.30683,5.10424,5.20912,495733.88598271,0
+KSS.US,D,19960722,000000,5.15017,5.18935,5.08504,5.18935,608350.52057837,0
+KSS.US,D,19960723,000000,5.18935,5.20912,5.06517,5.08504,476766.57629052,0
+KSS.US,D,19960724,000000,5.04559,5.08504,4.94099,5.06517,411275.59777338,0
+KSS.US,D,19960725,000000,5.10424,5.26776,5.08504,5.18935,1543513.1160491,0
+KSS.US,D,19960726,000000,5.18935,5.2286,5.06517,5.18935,537354.76122767,0
+KSS.US,D,19960729,000000,5.18935,5.28715,5.16976,5.20912,708721.16403479,0
+KSS.US,D,19960730,000000,5.2286,5.26776,5.18935,5.2286,530622.97333118,0
+KSS.US,D,19960731,000000,5.2286,5.24808,5.10424,5.124,317636.74221346,0
+KSS.US,D,19960801,000000,5.15017,5.28715,5.15017,5.26776,1862992.4627255,0
+KSS.US,D,19960802,000000,5.30683,5.37264,5.26776,5.30683,521441.35904623,0
+KSS.US,D,19960805,000000,5.3331,5.37264,5.28715,5.3331,405156.266474,0
+KSS.US,D,19960806,000000,5.3331,5.47694,5.30683,5.35278,886205.85120691,0
+KSS.US,D,19960807,000000,5.43128,5.63387,5.4116,5.63387,924148.84606613,0
+KSS.US,D,19960808,000000,5.86283,6.13076,5.80361,6.10448,2826930.0489171,0
+KSS.US,D,19960809,000000,6.10448,6.53546,6.10448,6.43097,2528257.4755928,0
+KSS.US,D,19960812,000000,6.45733,6.45733,6.33325,6.41139,2208782.3166537,0
+KSS.US,D,19960813,000000,6.39171,6.39171,6.18931,6.18931,836634.55647736,0
+KSS.US,D,19960814,000000,6.22837,6.37223,6.22837,6.37223,1002489.8968448,0
+KSS.US,D,19960815,000000,6.39171,6.43097,6.37223,6.41139,663434.97161632,0
+KSS.US,D,19960816,000000,6.41139,6.53546,6.39171,6.51608,287649.40151062,0
+KSS.US,D,19960819,000000,6.4769,6.49639,6.33325,6.33325,285814.12558799,0
+KSS.US,D,19960820,000000,6.2875,6.2875,6.18931,6.20908,264394.89563862,0
+KSS.US,D,19960821,000000,6.24815,6.33325,6.24815,6.24815,683628.24143709,0
+KSS.US,D,19960822,000000,6.20908,6.24815,6.15015,6.24815,495124.57018866,0
+KSS.US,D,19960823,000000,6.16982,6.22837,6.16982,6.18931,154842.63789726,0
+KSS.US,D,19960826,000000,6.20908,6.20908,6.13076,6.13076,342119.30208275,0
+KSS.US,D,19960827,000000,6.15015,6.16982,6.10448,6.13076,654863.72005978,0
+KSS.US,D,19960828,000000,6.15015,6.16982,6.08481,6.08481,342119.30208275,0
+KSS.US,D,19960829,000000,6.10448,6.13076,6.04556,6.13076,532456.15538511,0
+KSS.US,D,19960830,000000,6.13076,6.22837,6.04556,6.20908,653637.75993119,0
+KSS.US,D,19960903,000000,6.13076,6.20908,6.06523,6.13076,1297485.6367178,0
+KSS.US,D,19960904,000000,6.04556,6.15015,6.02588,6.13076,2302422.2191478,0
+KSS.US,D,19960905,000000,6.04556,6.04556,5.9211,5.94096,2067406.3953524,0
+KSS.US,D,19960906,000000,5.67944,5.96026,5.67944,5.96026,1872173.0300762,0
+KSS.US,D,19960909,000000,5.98681,6.02588,5.86283,5.9211,2393001.9325253,0
+KSS.US,D,19960910,000000,5.88223,5.88223,5.80361,5.80361,2305480.3143961,0
+KSS.US,D,19960911,000000,5.80361,5.80361,5.75785,5.77754,2579058.9181883,0
+KSS.US,D,19960912,000000,5.88223,5.98681,5.86283,5.96026,895386.41855751,0
+KSS.US,D,19960913,000000,6.0063,6.16982,6.0063,6.15015,717901.73138538,0
+KSS.US,D,19960916,000000,6.2875,6.31367,6.18931,6.31367,985965.08500058,0
+KSS.US,D,19960917,000000,6.2875,6.2875,6.13076,6.15015,1004936.5824302,0
+KSS.US,D,19960918,000000,6.13076,6.13076,5.9211,5.9211,377613.51748785,0
+KSS.US,D,19960919,000000,5.96026,5.96026,5.84305,5.88223,499408.6255654,0
+KSS.US,D,19960920,000000,5.88223,5.88223,5.73809,5.84305,3912041.9111143,0
+KSS.US,D,19960923,000000,5.86283,5.86283,5.80361,5.84305,382515.26413348,0
+KSS.US,D,19960924,000000,5.84305,5.90209,5.65995,5.86283,960260.75274012,0
+KSS.US,D,19960925,000000,5.84305,5.84305,5.7187,5.75785,1063079.1287163,0
+KSS.US,D,19960926,000000,5.75785,5.80361,5.73809,5.73809,574077.03063007,0
+KSS.US,D,19960927,000000,5.73809,5.75785,5.63387,5.65995,1157334.6286108,0
+KSS.US,D,19960930,000000,5.6994,5.90209,5.6994,5.88223,1749770.7000734,0
+KSS.US,D,19961001,000000,5.84305,5.84305,5.75785,5.77754,850709.54193311,0
+KSS.US,D,19961002,000000,5.77754,5.98681,5.77754,5.96026,548983.06109803,0
+KSS.US,D,19961003,000000,6.0063,6.04556,5.94096,6.02588,807255.48463422,0
+KSS.US,D,19961004,000000,6.10448,6.10448,5.98681,6.06523,369049.59447179,0
+KSS.US,D,19961007,000000,6.04556,6.06523,5.96026,5.98681,340285.07309447,0
+KSS.US,D,19961008,000000,5.96026,5.98681,5.88223,5.90209,209310.44460068,0
+KSS.US,D,19961009,000000,5.9211,5.94096,5.75785,5.82329,467584.96200557,0
+KSS.US,D,19961010,000000,5.86283,5.94096,5.84305,5.90209,618140.40372302,0
+KSS.US,D,19961011,000000,5.94096,6.08481,5.94096,6.04556,713005.21941152,0
+KSS.US,D,19961014,000000,6.06523,6.22837,6.04556,6.22837,477989.39561604,0
+KSS.US,D,19961015,000000,6.22837,6.31367,6.04556,6.04556,1497619.7017052,0
+KSS.US,D,19961016,000000,6.0063,6.13076,5.98681,6.10448,1335433.8662488,0
+KSS.US,D,19961017,000000,6.13076,6.37223,6.13076,6.35264,606516.29159008,0
+KSS.US,D,19961018,000000,6.45733,6.69918,6.37223,6.64025,1314621.8582247,0
+KSS.US,D,19961021,000000,6.61446,6.61446,6.39171,6.4769,1321966.1027183,0
+KSS.US,D,19961022,000000,6.45733,6.53546,6.37223,6.37223,541028.45387602,0
+KSS.US,D,19961023,000000,6.39171,6.41139,6.37223,6.37223,263173.12324746,0
+KSS.US,D,19961024,000000,6.37223,6.37223,6.24815,6.24815,385568.12470987,0
+KSS.US,D,19961025,000000,6.2875,6.2875,6.20908,6.24815,542254.4140046,0
+KSS.US,D,19961028,000000,6.24815,6.24815,6.06523,6.10448,725856.3386074,0
+KSS.US,D,19961029,000000,6.15015,6.18931,6.10448,6.15015,156674.77301683,0
+KSS.US,D,19961030,000000,6.13076,6.13076,5.84305,5.88223,1186102.2907912,0
+KSS.US,D,19961031,000000,5.84305,5.96026,5.82329,5.88223,1355012.5856037,0
+KSS.US,D,19961101,000000,5.86283,6.06523,5.86283,6.04556,706882.74730908,0
+KSS.US,D,19961104,000000,6.0063,6.16982,5.90209,6.16982,597329.44263336,0
+KSS.US,D,19961105,000000,6.16982,6.41139,6.15015,6.37223,563671.55008525,0
+KSS.US,D,19961106,000000,6.39171,6.61446,6.37223,6.51608,1705706.280046,0
+KSS.US,D,19961107,000000,6.51608,6.73843,6.51608,6.67951,1673879.4756831,0
+KSS.US,D,19961108,000000,6.64025,6.64025,6.49639,6.53546,3865526.6177642,0
+KSS.US,D,19961111,000000,6.49639,6.57501,6.4769,6.49639,981683.12349255,0
+KSS.US,D,19961112,000000,6.51608,6.55533,6.49639,6.53546,840917.56491975,0
+KSS.US,D,19961113,000000,6.49639,6.49639,6.41139,6.49639,951691.59505229,0
+KSS.US,D,19961114,000000,6.49639,6.53546,6.45733,6.51608,1291363.1646153,0
+KSS.US,D,19961115,000000,6.51608,6.51608,6.39171,6.41139,1261375.8239124,0
+KSS.US,D,19961118,000000,6.43097,6.43097,6.31367,6.33325,540414.95034454,0
+KSS.US,D,19961119,000000,6.35264,6.37223,6.22837,6.24815,881312.48003613,0
+KSS.US,D,19961120,000000,6.24815,6.35264,6.24815,6.26782,1265659.8792892,0
+KSS.US,D,19961121,000000,6.24815,6.41139,6.24815,6.37223,1172634.5272608,0
+KSS.US,D,19961122,000000,6.37223,6.4769,6.37223,6.4769,929049.54577741,0
+KSS.US,D,19961125,000000,6.45733,6.61446,6.45733,6.55533,1075324.0729211,0
+KSS.US,D,19961126,000000,6.59458,6.65992,6.55533,6.55533,481043.30312679,0
+KSS.US,D,19961127,000000,6.59458,6.64025,6.53546,6.57501,564280.8658793,0
+KSS.US,D,19961129,000000,6.57501,6.59458,6.51608,6.53546,134646.22727342,0
+KSS.US,D,19961202,000000,6.59458,6.86261,6.57501,6.84311,1065531.0489734,0
+KSS.US,D,19961203,000000,6.84311,6.86261,6.73843,6.73843,394754.9736666,0
+KSS.US,D,19961204,000000,6.71866,6.84311,6.71866,6.80359,1257091.7685357,0
+KSS.US,D,19961205,000000,6.80359,6.84311,6.59458,6.64025,1143255.4554177,0
+KSS.US,D,19961206,000000,6.59458,6.59458,6.4769,6.51608,656083.39858223,0
+KSS.US,D,19961209,000000,6.45733,6.53546,6.37223,6.37223,3977525.5610909,0
+KSS.US,D,19961210,000000,6.39171,6.43097,6.35264,6.41139,2705747.3974367,0
+KSS.US,D,19961211,000000,6.31367,6.49639,6.31367,6.43097,1605335.6365897,0
+KSS.US,D,19961212,000000,6.4769,6.53546,6.4769,6.51608,1516588.0583317,0
+KSS.US,D,19961213,000000,6.49639,6.51608,6.45733,6.4769,337834.19977165,0
+KSS.US,D,19961216,000000,6.4769,6.61446,6.45733,6.45733,5609786.2553978,0
+KSS.US,D,19961217,000000,6.4769,6.4769,6.41139,6.45733,2236325.0656398,0
+KSS.US,D,19961218,000000,6.45733,6.55533,6.45733,6.55533,635277.67216434,0
+KSS.US,D,19961219,000000,6.57501,6.61446,6.49639,6.61446,908239.63162211,0
+KSS.US,D,19961220,000000,6.57501,6.57501,6.2875,6.33325,1435188.912305,0
+KSS.US,D,19961223,000000,6.37223,6.49639,6.20908,6.26782,1184875.2837282,0
+KSS.US,D,19961224,000000,6.31367,6.33325,6.22837,6.26782,663434.97161632,0
+KSS.US,D,19961226,000000,6.22837,6.37223,6.20908,6.37223,514098.16148698,0
+KSS.US,D,19961227,000000,6.39171,6.39171,6.2875,6.35264,283976.75579664,0
+KSS.US,D,19961230,000000,6.37223,6.39171,6.33325,6.35264,293772.92054742,0
+KSS.US,D,19961231,000000,6.35264,6.41139,6.35264,6.41139,735651.45642383,0
+KSS.US,D,19970102,000000,6.43097,6.43097,6.13076,6.15015,1367259.6236773,0
+KSS.US,D,19970103,000000,6.22837,6.22837,6.04556,6.18931,2143300.7605457,0
+KSS.US,D,19970106,000000,6.16982,6.18931,6.06523,6.08481,531233.33605959,0
+KSS.US,D,19970107,000000,6.08481,6.10448,5.9211,6.06523,2956673.4826106,0
+KSS.US,D,19970108,000000,6.06523,6.10448,5.9211,5.96026,1847692.5640756,0
+KSS.US,D,19970109,000000,6.08481,6.20908,6.08481,6.13076,1963974.5158448,0
+KSS.US,D,19970110,000000,6.08481,6.33325,6.0063,6.20908,1314007.3077588,0
+KSS.US,D,19970113,000000,6.22837,6.22837,6.08481,6.10448,1045329.4036779,0
+KSS.US,D,19970114,000000,6.10448,6.43097,6.10448,6.39171,884981.98494704,0
+KSS.US,D,19970115,000000,6.35264,6.4769,6.26782,6.33325,719124.55071091,0
+KSS.US,D,19970116,000000,6.33325,6.4769,6.33325,6.45733,597329.44263336,0
+KSS.US,D,19970117,000000,6.45733,6.53546,6.41139,6.53546,527560.69034561,0
+KSS.US,D,19970120,000000,6.53546,6.53546,6.31367,6.35264,238080.20064977,0
+KSS.US,D,19970121,000000,6.35264,6.43097,6.35264,6.41139,635277.67216434,0
+KSS.US,D,19970122,000000,6.41139,6.43097,6.26782,6.39171,681181.55585169,0
+KSS.US,D,19970123,000000,6.37223,6.41139,6.2875,6.2875,739322.0082691,0
+KSS.US,D,19970124,000000,6.26782,6.41139,6.18931,6.39171,328657.82015847,0
+KSS.US,D,19970127,000000,6.41139,6.57501,6.41139,6.49639,768086.52964642,0
+KSS.US,D,19970128,000000,6.4769,6.69918,6.45733,6.4769,596111.85797961,0
+KSS.US,D,19970129,000000,6.45733,6.51608,6.41139,6.4769,709946.07722902,0
+KSS.US,D,19970130,000000,6.4769,6.4769,6.43097,6.4769,361707.44384689,0
+KSS.US,D,19970131,000000,6.45733,6.4769,6.33325,6.35264,812763.40627084,0
+KSS.US,D,19970203,000000,6.37223,6.49639,6.35264,6.41139,399034.84130592,0
+KSS.US,D,19970204,000000,6.41139,6.45733,6.39171,6.45733,112002.08412983,0
+KSS.US,D,19970205,000000,6.45733,6.57501,6.41139,6.51608,552657.80068072,0
+KSS.US,D,19970206,000000,6.67951,6.9416,6.67951,6.86261,2661678.789672,0
+KSS.US,D,19970207,000000,6.86261,6.86261,6.75831,6.86261,2577225.7361344,0
+KSS.US,D,19970210,000000,6.82316,7.15603,6.82316,7.11038,1163452.9129758,0
+KSS.US,D,19970211,000000,7.11038,7.37266,7.06519,7.11038,2244280.7197961,0
+KSS.US,D,19970212,000000,7.13139,7.2078,7.11038,7.16941,1617573.252254,0
+KSS.US,D,19970213,000000,7.16941,7.55539,7.14925,7.51709,2115759.0584939,0
+KSS.US,D,19970214,000000,7.59579,7.62187,7.45729,7.51709,1463954.4806166,0
+KSS.US,D,19970218,000000,7.53639,7.55539,7.45729,7.51709,929049.54577741,0
+KSS.US,D,19970219,000000,7.51709,7.53639,7.45729,7.51709,957810.92635166,0
+KSS.US,D,19970220,000000,7.51709,7.51709,7.45729,7.49617,383737.03652464,0
+KSS.US,D,19970221,000000,7.47736,7.53639,7.43753,7.47736,864175.2115948,0
+KSS.US,D,19970224,000000,7.45729,7.47736,7.37266,7.41202,1060631.3961965,0
+KSS.US,D,19970225,000000,7.35156,7.59579,7.35156,7.51709,1551476.0987459,0
+KSS.US,D,19970226,000000,7.5743,7.5743,7.37266,7.39282,1098578.5787932,0
+KSS.US,D,19970227,000000,7.39282,7.51709,7.37266,7.51709,522051.72177463,0
+KSS.US,D,19970228,000000,7.47736,7.53639,7.43753,7.51709,599787.64449665,0
+KSS.US,D,19970303,000000,7.53639,7.53639,7.41202,7.49617,514709.57114974,0
+KSS.US,D,19970304,000000,7.49617,7.71882,7.49617,7.59579,994537.38349148,0
+KSS.US,D,19970305,000000,7.63945,7.73755,7.63945,7.71882,981067.52609237,0
+KSS.US,D,19970306,000000,7.76438,7.7832,7.69962,7.71882,258885.92706766,0
+KSS.US,D,19970307,000000,7.76438,7.76438,7.51709,7.62187,443099.26133322,0
+KSS.US,D,19970310,000000,7.51709,7.65865,7.51709,7.59579,646295.60930629,0
+KSS.US,D,19970311,000000,7.59579,7.69962,7.53639,7.67947,992697.91983142,0
+KSS.US,D,19970312,000000,7.69962,7.73755,7.51709,7.53639,1623082.220825,0
+KSS.US,D,19970313,000000,7.53639,7.5743,7.49617,7.51709,2381986.0892521,0
+KSS.US,D,19970314,000000,7.5743,7.5743,7.47736,7.51709,751559.62393349,0
+KSS.US,D,19970317,000000,7.47736,7.47736,7.35156,7.35156,654252.31039701,0
+KSS.US,D,19970318,000000,7.37266,7.39282,7.31402,7.33322,648126.69749151,0
+KSS.US,D,19970319,000000,7.29396,7.29396,7.19004,7.22911,1889312.3923862,0
+KSS.US,D,19970320,000000,7.24792,7.35156,7.24792,7.35156,848261.80941335,0
+KSS.US,D,19970321,000000,7.35156,7.35156,7.31402,7.35156,611410.70969524,0
+KSS.US,D,19970324,000000,7.31402,7.31402,7.14925,7.24792,689130.92840194,0
+KSS.US,D,19970325,000000,7.2676,7.31402,7.16941,7.24792,1129788.7388215,0
+KSS.US,D,19970326,000000,7.2078,7.29396,7.08526,7.29396,982901.75508064,0
+KSS.US,D,19970327,000000,7.29396,7.35156,7.19004,7.2078,884364.29367816,0
+KSS.US,D,19970331,000000,7.16941,7.2078,6.88248,6.92116,1108983.0124036,0
+KSS.US,D,19970401,000000,6.92116,7.16941,6.92116,7.11038,862951.34533492,0
+KSS.US,D,19970402,000000,7.11038,7.16941,7.11038,7.13139,527560.69034561,0
+KSS.US,D,19970403,000000,7.13139,7.22911,7.11038,7.19004,1108983.0124036,0
+KSS.US,D,19970404,000000,7.14925,7.43753,7.13139,7.41202,1403366.2956796,0
+KSS.US,D,19970407,000000,7.45729,7.55539,7.45729,7.53639,901513.07839737,0
+KSS.US,D,19970408,000000,7.53639,7.63945,7.53639,7.55539,911299.82073897,0
+KSS.US,D,19970409,000000,7.59579,7.63945,7.49617,7.51709,222775.06732802,0
+KSS.US,D,19970410,000000,7.55539,7.5743,7.47736,7.47736,734420.26162347,0
+KSS.US,D,19970411,000000,7.37266,7.45729,7.13139,7.31402,1305441.2908741,0
+KSS.US,D,19970414,000000,7.31402,7.71882,7.31402,7.71882,1462735.8490286,0
+KSS.US,D,19970415,000000,8.04588,8.20806,7.92217,7.98541,3078469.6376224,0
+KSS.US,D,19970416,000000,7.94816,8.18838,7.90125,8.09143,3544828.6394994,0
+KSS.US,D,19970417,000000,8.09143,8.09143,7.90125,7.92217,1361745.4204345,0
+KSS.US,D,19970418,000000,7.94816,8.06535,7.90125,8.06535,708108.70743768,0
+KSS.US,D,19970421,000000,8.09143,8.15161,7.82504,7.84138,1220366.3583302,0
+KSS.US,D,19970422,000000,7.73755,7.82504,7.65865,7.76438,3006246.8712088,0
+KSS.US,D,19970423,000000,7.76438,7.76438,7.62187,7.69962,2916282.7552316,0
+KSS.US,D,19970424,000000,7.73755,7.90125,7.73755,7.84138,966992.54063662,0
+KSS.US,D,19970425,000000,7.86114,7.94816,7.5743,7.5743,626097.10481375,0
+KSS.US,D,19970428,000000,7.53639,7.62187,7.47736,7.59579,954140.37450639,0
+KSS.US,D,19970429,000000,7.65865,7.94816,7.65865,7.94816,1291363.1646153,0
+KSS.US,D,19970430,000000,7.92217,8.20806,7.90125,7.98541,769309.34897194,0
+KSS.US,D,19970501,000000,7.9644,8.16957,7.92217,8.04588,591823.61486545,0
+KSS.US,D,19970502,000000,8.06535,8.35296,8.06535,8.24856,3885726.1691911,0
+KSS.US,D,19970505,000000,8.29288,8.37043,8.27454,8.3329,1172634.5272608,0
+KSS.US,D,19970506,000000,8.29288,8.45735,8.29288,8.3329,2415647.1226033,0
+KSS.US,D,19970507,000000,8.29288,8.31285,8.15161,8.16957,733206.86470714,0
+KSS.US,D,19970508,000000,8.15161,8.24856,8.10987,8.20806,798690.51468379,0
+KSS.US,D,19970509,000000,8.22879,8.24856,8.15161,8.20806,845816.17076231,0
+KSS.US,D,19970512,000000,8.16957,8.29288,8.16957,8.24856,268676.85714666,0
+KSS.US,D,19970513,000000,8.29288,8.3329,8.22879,8.29288,856830.96710119,0
+KSS.US,D,19970514,000000,8.31285,8.35296,8.27454,8.3329,492675.79073455,0
+KSS.US,D,19970515,000000,8.3329,8.35296,8.18838,8.35296,515935.53127832,0
+KSS.US,D,19970516,000000,8.35296,8.35296,8.20806,8.24856,585701.14276301,0
+KSS.US,D,19970519,000000,8.20806,8.24856,8.15161,8.20806,375780.33543393,0
+KSS.US,D,19970520,000000,8.43701,8.53501,8.41925,8.49805,1776084.3481279,0
+KSS.US,D,19970521,000000,8.51515,8.6014,8.37043,8.37043,2473180.3530953,0
+KSS.US,D,19970522,000000,8.39145,8.45735,8.29288,8.29288,3148852.940376,0
+KSS.US,D,19970523,000000,8.27454,8.51515,8.27454,8.49805,2072301.8603918,0
+KSS.US,D,19970527,000000,8.51515,8.71869,8.49805,8.71869,888658.81839844,0
+KSS.US,D,19970528,000000,8.74381,8.8826,8.71869,8.84267,738708.50473763,0
+KSS.US,D,19970529,000000,8.86321,8.94794,8.7654,8.80199,1473136.0949015,0
+KSS.US,D,19970530,000000,8.82357,8.82357,8.69902,8.80199,994537.38349148,0
+KSS.US,D,19970602,000000,8.7654,8.7654,8.69902,8.69902,553266.06954041,0
+KSS.US,D,19970603,000000,8.62021,8.69902,8.6014,8.65861,1159166.7637304,0
+KSS.US,D,19970604,000000,8.65861,8.65861,8.49805,8.53501,1160393.7707933,0
+KSS.US,D,19970605,000000,8.57437,8.62021,8.55555,8.55555,948631.40593542,0
+KSS.US,D,19970606,000000,8.57437,8.62021,8.55555,8.57437,887429.71746679,0
+KSS.US,D,19970609,000000,8.6014,8.80199,8.57437,8.80199,1351344.127627,0
+KSS.US,D,19970610,000000,8.82357,9.12951,8.82357,9.11041,843367.3913082,0
+KSS.US,D,19970611,000000,9.22885,9.47816,9.22885,9.25463,1779755.9469075,0
+KSS.US,D,19970612,000000,9.47816,9.55265,9.22885,9.25463,1000040.0704563,0
+KSS.US,D,19970613,000000,9.29284,9.33105,9.25463,9.31291,485330.49930659,0
+KSS.US,D,19970616,000000,9.31291,9.31291,9.18778,9.2747,704439.20252675,0
+KSS.US,D,19970617,000000,9.2747,9.2747,9.12951,9.18778,981683.12349255,0
+KSS.US,D,19970618,000000,9.18778,9.18778,8.92749,9.04488,1153663.0298311,0
+KSS.US,D,19970619,000000,9.02598,9.04488,8.96866,8.98747,1504962.8992645,0
+KSS.US,D,19970620,000000,9.00706,9.12951,8.96866,9.09417,1511698.8748984,0
+KSS.US,D,19970623,000000,9.09417,9.12951,9.00706,9.02598,698318.82429302,0
+KSS.US,D,19970624,000000,9.02598,9.03829,8.92749,8.98747,639561.72754108,0
+KSS.US,D,19970625,000000,9.02598,9.11041,8.98747,9.00047,971278.68988206,0
+KSS.US,D,19970626,000000,9.00047,9.04488,8.83627,8.84267,688521.61260789,0
+KSS.US,D,19970627,000000,8.82357,8.86321,8.74381,8.7654,810927.08341384,0
+KSS.US,D,19970630,000000,8.7654,8.80924,8.58793,8.62021,1171412.7548696,0
+KSS.US,D,19970701,000000,8.62021,9.17058,8.62021,9.14766,914364.19759324,0
+KSS.US,D,19970702,000000,9.26133,9.33105,9.14766,9.14766,1184262.8271311,0
+KSS.US,D,19970703,000000,9.14766,9.31291,9.14766,9.30144,1021461.3942744,0
+KSS.US,D,19970707,000000,9.33105,9.49726,9.32437,9.49248,1062467.7190535,0
+KSS.US,D,19970708,000000,9.47816,9.55265,9.2747,9.31291,1962143.4276596,0
+KSS.US,D,19970709,000000,9.31291,9.39791,9.17058,9.18395,1194049.5694727,0
+KSS.US,D,19970710,000000,9.2747,9.63957,9.2747,9.52877,2318335.6213294,0
+KSS.US,D,19970711,000000,9.52877,9.60423,9.43803,9.50966,850709.54193311,0
+KSS.US,D,19970714,000000,9.50966,9.60423,9.47816,9.58226,755845.77317895,0
+KSS.US,D,19970715,000000,9.62142,9.90801,9.62142,9.7141,1629811.9148528,0
+KSS.US,D,19970716,000000,9.7141,9.92895,9.68065,9.83723,1028805.638768,0
+KSS.US,D,19970717,000000,9.83723,9.88216,9.69399,9.72551,956584.96622309,0
+KSS.US,D,19970718,000000,9.73218,9.80197,9.65963,9.76282,758905.96229582,0
+KSS.US,D,19970721,000000,9.72551,9.72551,9.49726,9.50966,429636.73247459,0
+KSS.US,D,19970722,000000,9.50966,9.63957,9.37213,9.60423,960260.75274012,0
+KSS.US,D,19970723,000000,9.63957,10.1191,9.63957,10.0761,929659.90850581,0
+KSS.US,D,19970724,000000,10.0589,10.0904,9.89749,10.0522,851323.04546457,0
+KSS.US,D,19970725,000000,10.0522,10.2748,10.0522,10.2748,706882.74730908,0
+KSS.US,D,19970728,000000,10.2748,10.2748,9.97869,9.98538,785837.30161921,0
+KSS.US,D,19970729,000000,9.96532,10.1421,9.92895,10.1124,939455.02632223,0
+KSS.US,D,19970730,000000,10.1191,10.1421,9.92895,10.1296,2738185.6114623,0
+KSS.US,D,19970731,000000,10.1505,10.3254,10.1505,10.293,1426624.9892889,0
+KSS.US,D,19970801,000000,10.293,10.293,10.0188,10.0904,402708.53395425,0
+KSS.US,D,19970804,000000,10.0904,10.1191,10.0188,10.0188,602845.73974481,0
+KSS.US,D,19970805,000000,9.97869,10.1191,9.92895,10.0761,534901.79403615,0
+KSS.US,D,19970806,000000,10.0761,10.3665,10.0188,10.1879,915583.87611571,0
+KSS.US,D,19970807,000000,10.2003,10.4763,10.2003,10.3837,2916282.7552316,0
+KSS.US,D,19970808,000000,10.4238,10.4448,10.2213,10.3062,1206903.8294716,0
+KSS.US,D,19970811,000000,10.3062,10.3989,10.2213,10.2375,1586358.9044881,0
+KSS.US,D,19970812,000000,10.2815,10.4591,10.2528,10.4238,1146926.0072628,0
+KSS.US,D,19970813,000000,10.4955,10.5154,10.1505,10.3989,1928485.5351115,0
+KSS.US,D,19970814,000000,10.418,10.4448,10.354,10.4238,739322.0082691,0
+KSS.US,D,19970815,000000,10.4763,10.5154,10.4238,10.4238,12977300.958894,0
+KSS.US,D,19970818,000000,10.4238,10.6062,10.4238,10.6062,2105968.1284149,0
+KSS.US,D,19970819,000000,10.6062,10.6225,10.4238,10.6225,2635975.5043459,0
+KSS.US,D,19970820,000000,10.4238,10.6225,10.4238,10.6005,1766294.4649832,0
+KSS.US,D,19970821,000000,10.6005,10.7849,10.6005,10.6778,1998864.6501277,0
+KSS.US,D,19970822,000000,10.5498,10.6415,10.3837,10.6415,2063120.246107,0
+KSS.US,D,19970825,000000,10.6587,10.803,10.653,10.7256,1322575.4185123,0
+KSS.US,D,19970826,000000,10.7122,10.844,10.6922,10.7849,1555758.0602539,0
+KSS.US,D,19970827,000000,10.7849,11.0312,10.7849,10.9472,1615736.929397,0
+KSS.US,D,19970828,000000,10.9281,11.2156,10.803,11.1105,949856.31912965,0
+KSS.US,D,19970829,000000,11.0704,11.3799,10.9653,11.2596,1623696.7712908,0
+KSS.US,D,19970902,000000,11.2596,11.334,11.0704,11.1296,1737529.9436058,0
+KSS.US,D,19970903,000000,11.1296,11.2739,11.1105,11.164,1101025.2643786,0
+KSS.US,D,19970904,000000,11.2739,11.7104,11.2739,11.6005,3653768.4406437,0
+KSS.US,D,19970905,000000,11.6388,11.6865,11.4381,11.5423,2281001.9422642,0
+KSS.US,D,19970908,000000,11.5423,11.5423,11.3264,11.4745,4041790.5794794,0
+KSS.US,D,19970909,000000,11.4162,11.4745,11.398,11.4745,708721.16403479,0
+KSS.US,D,19970910,000000,11.4697,11.5175,11.3799,11.4048,515323.0746812,0
+KSS.US,D,19970911,000000,11.4745,11.4954,11.2376,11.3647,907627.17502498,0
+KSS.US,D,19970912,000000,11.6598,11.7323,11.4582,11.7323,2241835.0811451,0
+KSS.US,D,19970915,000000,11.6913,12.2032,11.6913,12.2032,3093764.3016007,0
+KSS.US,D,19970916,000000,12.2032,12.2032,11.9482,12.1699,3975695.51984,0
+KSS.US,D,19970917,000000,12.2032,12.2032,11.9272,12.059,799914.38094367,0
+KSS.US,D,19970918,000000,12.059,12.2147,11.9816,12.1087,1121833.0846652,0
+KSS.US,D,19970919,000000,12.1087,12.1087,11.868,11.9081,2691056.8145807,0
+KSS.US,D,19970922,000000,11.8756,11.8862,11.7275,11.7524,929049.54577741,0
+KSS.US,D,19970923,000000,11.7782,11.8164,11.4048,11.4954,1432132.9109255,0
+KSS.US,D,19970924,000000,11.4954,11.5614,11.4381,11.4697,1081443.4042206,0
+KSS.US,D,19970925,000000,11.5099,11.5099,11.2013,11.2013,1152440.2105056,0
+KSS.US,D,19970926,000000,11.2013,11.5175,11.187,11.5175,767473.02611495,0
+KSS.US,D,19970929,000000,11.5175,11.5175,11.398,11.4697,820718.01349285,0
+KSS.US,D,19970930,000000,11.4697,11.6005,11.4162,11.6005,1389899.5790834,0
+KSS.US,D,19971001,000000,11.6005,11.6005,11.144,11.187,1929090.6631682,0
+KSS.US,D,19971002,000000,11.187,11.293,10.4763,10.7448,3497083.1982834,0
+KSS.US,D,19971003,000000,10.8631,11.0312,10.8555,11.0217,2825704.0887886,0
+KSS.US,D,19971006,000000,11.0312,11.0312,10.823,10.844,1162231.1405846,0
+KSS.US,D,19971007,000000,10.803,10.8354,10.4955,10.7849,2189811.8661584,0
+KSS.US,D,19971008,000000,11.0312,11.0312,10.8631,10.9472,2777964.9291786,0
+KSS.US,D,19971009,000000,10.7849,11.0312,10.7514,10.8917,1572281.8251638,0
+KSS.US,D,19971010,000000,10.8555,10.9472,10.6922,10.9281,1173244.8899891,0
+KSS.US,D,19971013,000000,10.9653,11.1726,10.9653,11.1296,462689.49696606,0
+KSS.US,D,19971014,000000,11.1105,11.1105,10.7448,10.8163,2291405.3289403,0
+KSS.US,D,19971015,000000,10.7982,10.8354,10.5689,10.5689,638953.45868139,0
+KSS.US,D,19971016,000000,10.6415,10.7064,10.5498,10.5498,1413769.6823556,0
+KSS.US,D,19971017,000000,10.5365,10.6005,10.4763,10.5365,619366.3638516,0
+KSS.US,D,19971020,000000,10.5612,10.5814,10.5078,10.5154,392306.19421249,0
+KSS.US,D,19971021,000000,10.5288,10.9472,10.5288,10.9147,948631.40593542,0
+KSS.US,D,19971022,000000,10.8555,10.8765,10.5814,10.7849,1536175.1531615,0
+KSS.US,D,19971023,000000,10.7849,10.7849,10.5288,10.6587,1654899.6027786,0
+KSS.US,D,19971024,000000,10.6587,10.844,10.6587,10.7256,747893.25982564,0
+KSS.US,D,19971027,000000,10.7256,10.7256,10.0904,10.1296,1239958.6878318,0
+KSS.US,D,19971028,000000,9.47816,10.3254,9.47816,10.1296,2579673.4686541,0
+KSS.US,D,19971029,000000,10.1707,10.6225,10.1707,10.5498,1326255.3927668,0
+KSS.US,D,19971030,000000,10.5078,10.7849,10.3989,10.6587,1109590.234329,0
+KSS.US,D,19971031,000000,10.6778,10.9653,10.4448,10.9653,1907060.023556,0
+KSS.US,D,19971103,000000,11.1105,11.144,10.8631,11.0217,817048.50858192,0
+KSS.US,D,19971104,000000,11.0064,11.3799,11.0064,11.2376,1023913.3145316,0
+KSS.US,D,19971105,000000,11.2739,11.3121,11.0598,11.2376,888658.81839844,0
+KSS.US,D,19971106,000000,11.398,11.4745,11.2739,11.3484,1135303.9889987,0
+KSS.US,D,19971107,000000,11.3121,11.3579,11.1497,11.187,752785.58406208,0
+KSS.US,D,19971110,000000,11.3579,11.3579,11.164,11.1821,573463.52709861,0
+KSS.US,D,19971111,000000,11.2156,11.4745,11.2156,11.3264,620590.23011147,0
+KSS.US,D,19971112,000000,11.3264,11.3264,11.0217,11.0217,286426.5821851,0
+KSS.US,D,19971113,000000,11.0598,11.1821,10.9796,11.164,853768.68411562,0
+KSS.US,D,19971114,000000,11.144,11.6005,11.144,11.4381,701986.23533522,0
+KSS.US,D,19971117,000000,11.4745,11.6865,11.4745,11.5833,973727.46933617,0
+KSS.US,D,19971118,000000,11.5881,11.8231,11.5099,11.7983,927216.36372348,0
+KSS.US,D,19971119,000000,11.7983,12.0762,11.5881,12.039,1178752.8116258,0
+KSS.US,D,19971120,000000,12.0762,12.0915,11.8565,11.8862,1310340.943651,0
+KSS.US,D,19971121,000000,11.8862,12.059,11.868,11.9864,793791.90884123,0
+KSS.US,D,19971124,000000,11.9864,12.0122,11.9081,11.9406,645683.15270918,0
+KSS.US,D,19971125,000000,11.9406,12.1306,11.9272,11.9406,1451707.4425429,0
+KSS.US,D,19971126,000000,11.9607,12.0122,11.8345,11.8862,418009.47953859,0
+KSS.US,D,19971128,000000,11.9272,12.0122,11.8231,11.8231,450448.7404986,0
+KSS.US,D,19971201,000000,11.868,11.9482,11.7848,11.8928,1066145.5994393,0
+KSS.US,D,19971202,000000,11.9081,12.3102,11.9081,12.0915,2173901.6047799,0
+KSS.US,D,19971203,000000,12.1306,12.1975,12.0685,12.1699,580810.91239528,0
+KSS.US,D,19971204,000000,12.1306,12.1822,11.8862,11.9081,1402753.8390823,0
+KSS.US,D,19971205,000000,11.8565,11.9989,11.8231,11.9989,779717.97031982,0
+KSS.US,D,19971208,000000,12.0122,12.0762,11.9482,12.0762,782777.11250234,0
+KSS.US,D,19971209,000000,12.0685,12.102,12.0122,12.0762,1214861.5774967,0
+KSS.US,D,19971210,000000,12.0762,12.0762,11.6388,11.7275,1522100.1677058,0
+KSS.US,D,19971211,000000,11.7275,11.7275,11.2424,11.4381,1807297.6489593,0
+KSS.US,D,19971212,000000,11.4381,11.6005,11.187,11.187,777882.69439719,0
+KSS.US,D,19971215,000000,11.2013,11.3484,11.1726,11.2424,1269333.5719375,0
+KSS.US,D,19971216,000000,11.2424,11.3647,10.9472,10.9873,1280960.8248735,0
+KSS.US,D,19971217,000000,10.9873,10.9873,10.4591,10.6225,4630556.0990968,0
+KSS.US,D,19971218,000000,10.6587,10.9348,10.5288,10.5689,1874009.3529331,0
+KSS.US,D,19971219,000000,10.4955,10.6005,10.2375,10.5288,1504962.8992645,0
+KSS.US,D,19971222,000000,10.5689,10.6005,10.354,10.418,1612060.0959456,0
+KSS.US,D,19971223,000000,10.4591,10.9472,10.4591,10.803,2093113.868416,0
+KSS.US,D,19971224,000000,10.8631,10.8631,10.3062,10.4046,698318.82429302,0
+KSS.US,D,19971226,000000,10.418,10.4955,10.418,10.4238,322537.44192474,0
+KSS.US,D,19971229,000000,10.4238,10.5689,10.418,10.4591,413107.73289296,0
+KSS.US,D,19971230,000000,10.4955,10.844,10.4955,10.844,1374598.633499,0
+KSS.US,D,19971231,000000,11.0064,11.2538,10.9147,11.1296,1129788.7388215,0
+KSS.US,D,19980102,000000,11.1497,11.2739,10.9873,11.0982,829285.07731197,0
+KSS.US,D,19980105,000000,11.0598,11.3054,11.0598,11.2538,585090.78003461,0
+KSS.US,D,19980106,000000,11.187,11.2013,10.9281,11.0312,1298709.5029776,0
+KSS.US,D,19980107,000000,11.0217,11.0541,10.7448,11.0541,916197.37964718,0
+KSS.US,D,19980108,000000,11.1105,11.3054,11.1105,11.1726,1104087.5473642,0
+KSS.US,D,19980109,000000,11.2156,11.2739,10.7982,10.823,1394793.9971886,0
+KSS.US,D,19980112,000000,10.6225,10.9873,10.589,10.9587,913747.55325872,0
+KSS.US,D,19980113,000000,10.9587,11.1296,10.9587,11.1105,1712438.0679426,0
+KSS.US,D,19980114,000000,11.0704,11.1821,11.0312,11.1239,822556.43021854,0
+KSS.US,D,19980115,000000,11.3579,11.4954,11.2376,11.4878,1896653.4960768,0
+KSS.US,D,19980116,000000,11.527,11.55,11.3484,11.3799,807864.80042827,0
+KSS.US,D,19980120,000000,11.3647,11.8164,11.3647,11.7983,752785.58406208,0
+KSS.US,D,19980121,000000,11.7983,11.7983,11.569,11.6339,616915.49052879,0
+KSS.US,D,19980122,000000,11.6206,11.8069,11.6005,11.7524,932719.05068833,0
+KSS.US,D,19980123,000000,11.7275,11.7275,11.4697,11.4878,570402.29104739,0
+KSS.US,D,19980126,000000,11.4582,11.4582,11.1726,11.2222,1054516.2526345,0
+KSS.US,D,19980127,000000,11.2222,11.4745,11.2222,11.3579,836020.00601153,0
+KSS.US,D,19980128,000000,11.398,11.4745,11.1726,11.187,1067976.6876246,0
+KSS.US,D,19980129,000000,11.164,11.6005,11.164,11.5175,684852.10769696,0
+KSS.US,D,19980130,000000,11.5099,11.5099,11.2538,11.334,933332.55421979,0
+KSS.US,D,19980202,000000,11.3579,11.4954,11.334,11.4582,1079603.9405605,0
+KSS.US,D,19980203,000000,11.5423,11.614,11.3799,11.614,847651.44668494,0
+KSS.US,D,19980204,000000,11.569,11.6206,11.3799,11.6206,1697744.3442835,0
+KSS.US,D,19980205,000000,12.4975,12.4975,12.2415,12.4182,2994013.4432819,0
+KSS.US,D,19980206,000000,12.379,12.4697,12.294,12.4182,762578.6080098,0
+KSS.US,D,19980209,000000,12.4182,12.4975,12.3838,12.4573,984738.07793764,0
+KSS.US,D,19980210,000000,12.4573,12.5815,12.4335,12.5413,1238733.7746376,0
+KSS.US,D,19980211,000000,12.5815,12.6216,12.4975,12.6006,1427236.3989516,0
+KSS.US,D,19980212,000000,12.5634,12.5815,12.4573,12.5634,1067363.184093,0
+KSS.US,D,19980213,000000,12.5815,12.6398,12.4975,12.6216,1129788.7388215,0
+KSS.US,D,19980217,000000,12.6675,13.0696,12.6675,12.9426,785837.30161921,0
+KSS.US,D,19980218,000000,12.9473,13.1508,12.9215,13.1432,714226.99180269,0
+KSS.US,D,19980219,000000,13.1833,13.2673,13.019,13.1021,952299.86391198,0
+KSS.US,D,19980220,000000,13.1432,13.1508,13.0534,13.1307,798690.51468379,0
+KSS.US,D,19980223,000000,13.1307,13.3857,13.1107,13.1833,1188546.8825078,0
+KSS.US,D,19980224,000000,13.1833,13.1833,13.0333,13.0333,649968.25502026,0
+KSS.US,D,19980225,000000,12.9932,13.274,12.87,13.1612,1304827.7873426,0
+KSS.US,D,19980226,000000,13.1432,13.2549,13.0333,13.0381,495124.57018866,0
+KSS.US,D,19980227,000000,13.06,13.1612,12.9072,13.1021,979232.25016973,0
+KSS.US,D,19980302,000000,12.9932,13.3676,12.9072,13.3676,1239958.6878318,0
+KSS.US,D,19980303,000000,13.3246,13.6465,13.3179,13.5424,1022070.7100685,0
+KSS.US,D,19980304,000000,13.7124,13.7258,13.4775,13.5023,1169572.2442752,0
+KSS.US,D,19980305,000000,13.4593,13.6723,13.4593,13.5615,1178137.2142256,0
+KSS.US,D,19980306,000000,13.5729,13.6532,13.5214,13.6341,1397246.9643801,0
+KSS.US,D,19980309,000000,13.6885,13.7621,13.5806,13.5931,1767515.19044,0
+KSS.US,D,19980310,000000,13.6016,13.9388,13.5214,13.5214,937008.34073684,0
+KSS.US,D,19980311,000000,13.8901,14.2024,13.8786,13.9388,6714489.4001621,0
+KSS.US,D,19980312,000000,13.9799,14.1116,13.9435,13.9435,1099803.4919874,0
+KSS.US,D,19980313,000000,13.9923,14.0725,13.9197,14.0181,1673263.8782829,0
+KSS.US,D,19980316,000000,14.0658,14.1747,13.9799,14.04,799914.38094367,0
+KSS.US,D,19980317,000000,14.04,14.04,13.7563,13.8481,995756.01507959,0
+KSS.US,D,19980318,000000,13.8481,13.8481,13.5729,13.6465,1067976.6876246,0
+KSS.US,D,19980319,000000,13.6465,13.6465,13.3982,13.5481,1161617.6370532,0
+KSS.US,D,19980320,000000,13.5481,13.5615,13.3982,13.4516,790729.62585565,0
+KSS.US,D,19980323,000000,13.4154,13.4154,13.2931,13.3447,575914.40042142,0
+KSS.US,D,19980324,000000,13.36,13.4154,13.3179,13.3857,1400913.328488,0
+KSS.US,D,19980325,000000,13.4393,13.4775,13.2549,13.38,2021506.6994025,0
+KSS.US,D,19980326,000000,13.3857,13.4316,13.2673,13.3447,1093682.0668193,0
+KSS.US,D,19980327,000000,13.3982,13.3982,13.2348,13.3857,1008003.0531532,0
+KSS.US,D,19980330,000000,13.3982,13.4593,13.3246,13.3676,484720.13657818,0
+KSS.US,D,19980331,000000,13.3857,13.4593,13.36,13.36,786447.66434761,0
+KSS.US,D,19980401,000000,13.38,13.7621,13.38,13.6656,1765679.9145174,0
+KSS.US,D,19980402,000000,13.6933,14.0105,13.6723,13.9435,1334206.8591857,0
+KSS.US,D,19980403,000000,13.9293,13.9923,13.8041,13.9598,1353178.3566154,0
+KSS.US,D,19980406,000000,14.0725,14.0917,13.4593,13.7258,1504962.8992645,0
+KSS.US,D,19980407,000000,13.7124,13.7621,13.2348,13.3447,1054516.2526345,0
+KSS.US,D,19980408,000000,13.3676,13.3982,13.1612,13.1833,888041.12712956,0
+KSS.US,D,19980409,000000,13.3179,13.8041,13.3179,13.5424,1863609.1070602,0
+KSS.US,D,19980413,000000,13.6465,13.6885,13.5214,13.5615,621815.14330571,0
+KSS.US,D,19980414,000000,13.5615,13.9034,13.5615,13.7974,745442.38650283,0
+KSS.US,D,19980415,000000,13.9034,13.9598,13.8357,13.9082,771759.17536039,0
+KSS.US,D,19980416,000000,13.9082,14.1069,13.8041,13.9799,1067363.184093,0
+KSS.US,D,19980417,000000,13.9388,13.9731,13.7974,13.87,1017790.8424291,0
+KSS.US,D,19980420,000000,13.8357,13.8901,13.8041,13.8299,993306.18869113,0
+KSS.US,D,19980421,000000,13.87,13.9197,13.7974,13.8547,1949286.0268575,0
+KSS.US,D,19980422,000000,13.8481,13.9923,13.4775,13.5089,1276066.4067684,0
+KSS.US,D,19980423,000000,13.5089,13.6885,13.5023,13.5424,649354.7514888,0
+KSS.US,D,19980424,000000,13.5424,13.87,12.6914,13.1957,3334291.1878359,0
+KSS.US,D,19980427,000000,13.0696,13.2348,12.8499,12.9473,2242448.5846765,0
+KSS.US,D,19980428,000000,13.0333,13.1765,12.8213,13.1107,1354403.2698096,0
+KSS.US,D,19980429,000000,13.274,13.5424,13.0123,13.5023,1194665.1668729,0
+KSS.US,D,19980430,000000,13.8041,14.0725,13.4775,13.5023,2015383.1803656,0
+KSS.US,D,19980501,000000,13.7258,13.8901,13.38,13.5214,1378576.9840444,0
+KSS.US,D,19980504,000000,13.6016,13.7621,13.5214,13.5615,1169572.2442752,0
+KSS.US,D,19980505,000000,13.6016,13.6226,13.2348,13.5023,1147538.46386,0
+KSS.US,D,19980506,000000,13.5615,13.6016,13.274,13.3982,489922.35338342,0
+KSS.US,D,19980507,000000,13.6016,13.9923,13.5615,13.8041,713005.21941152,0
+KSS.US,D,19980508,000000,13.8041,14.2999,13.7258,13.9731,771455.56439772,0
+KSS.US,D,19980511,000000,14.0515,14.2167,13.8041,14.1948,1043801.9264553,0
+KSS.US,D,19980512,000000,14.275,14.4852,14.1116,14.4852,717901.73138538,0
+KSS.US,D,19980513,000000,14.9522,14.9923,14.4555,14.4852,755235.41045054,0
+KSS.US,D,19980514,000000,14.2531,14.4555,14.2167,14.3781,783083.86426808,0
+KSS.US,D,19980515,000000,14.4384,14.4384,14.0515,14.0725,659147.77543651,0
+KSS.US,D,19980518,000000,14.1308,14.3781,13.9923,14.3781,662819.37421615,0
+KSS.US,D,19980519,000000,14.3781,14.4555,14.0917,14.3582,881007.8221391,0
+KSS.US,D,19980520,000000,15.1939,15.1939,14.7249,14.8118,1796278.664883,0
+KSS.US,D,19980521,000000,14.85,14.9713,14.7611,14.9713,681485.16681437,0
+KSS.US,D,19980522,000000,14.9713,15.0735,14.7611,15.0315,1216699.9942224,0
+KSS.US,D,19980526,000000,15.321,15.321,14.5042,14.7058,741767.64692014,0
+KSS.US,D,19980527,000000,14.6657,15.0315,14.5425,15.0315,1050224.8687174,0
+KSS.US,D,19980528,000000,15.3571,15.6667,15.2159,15.6667,1537093.31459,0
+KSS.US,D,19980529,000000,15.8291,15.8291,15.5195,15.5407,643544.26582386,0
+KSS.US,D,19980601,000000,15.4632,16.0908,15.4632,15.5407,1237198.9688745,0
+KSS.US,D,19980602,000000,15.6867,15.7651,15.4366,15.4851,647212.72380043,0
+KSS.US,D,19980603,000000,15.5195,15.724,15.4366,15.4851,706270.29071197,0
+KSS.US,D,19980604,000000,15.6867,15.9083,15.5626,15.8874,1533416.4811387,0
+KSS.US,D,19980605,000000,15.9532,16.5207,15.9083,16.5207,1282795.0538618,0
+KSS.US,D,19980608,000000,16.5035,16.6447,16.3783,16.4166,1235979.290352,0
+KSS.US,D,19980609,000000,16.5416,16.829,16.3994,16.7919,815517.89055632,0
+KSS.US,D,19980610,000000,16.6868,17.0517,16.6285,16.8492,929352.10980572,0
+KSS.US,D,19980611,000000,17.0116,17.1376,16.8091,16.9735,760440.76805885,0
+KSS.US,D,19980612,000000,17.1157,17.1157,16.3783,16.8091,736260.77221788,0
+KSS.US,D,19980615,000000,16.5035,16.6285,16.1367,16.2971,787672.57754185,0
+KSS.US,D,19980616,000000,16.3573,16.5865,16.2971,16.5416,963628.74055708,0
+KSS.US,D,19980617,000000,16.6285,16.829,16.4166,16.4824,917727.99767279,0
+KSS.US,D,19980618,000000,16.5035,16.9735,16.4166,16.9341,578362.13294117,0
+KSS.US,D,19980619,000000,16.829,17.1568,16.7441,16.9142,1230468.2279125,0
+KSS.US,D,19980622,000000,16.9934,17.1568,16.8693,16.9934,805725.91354296,0
+KSS.US,D,19980623,000000,16.9934,17.28,16.9934,17.2407,1041965.6035983,0
+KSS.US,D,19980624,000000,17.2407,17.4825,17.0116,17.3,709023.7280631,0
+KSS.US,D,19980625,000000,17.3583,17.5216,16.9735,17.5216,1344918.0445619,0
+KSS.US,D,19980626,000000,17.4442,17.5884,17.2407,17.3192,675059.08374925,0
+KSS.US,D,19980629,000000,17.3192,17.811,17.2407,17.7508,944650.96152134,0
+KSS.US,D,19980630,000000,17.8302,17.9896,16.9553,16.9553,1240871.6145885,0
+KSS.US,D,19980701,000000,17.2407,17.4825,16.829,17.3583,1249746.4771078,0
+KSS.US,D,19980702,000000,17.28,17.7901,17.28,17.4223,571017.88844757,0
+KSS.US,D,19980706,000000,17.4624,17.5675,16.8693,17.1787,1225878.4677042,0
+KSS.US,D,19980707,000000,17.2629,17.9896,17.1969,17.896,1240262.2987945,0
+KSS.US,D,19980708,000000,17.896,18.1176,17.896,18.0536,1027277.1146111,0
+KSS.US,D,19980709,000000,17.7251,17.9896,17.5675,17.8484,1830558.4364373,0
+KSS.US,D,19980710,000000,17.8484,18.1396,17.4825,17.77,2068939.1072467,0
+KSS.US,D,19980713,000000,17.77,17.77,17.5045,17.5408,776347.88863416,0
+KSS.US,D,19980714,000000,17.7251,18.154,17.5884,18.0536,804193.20164863,0
+KSS.US,D,19980715,000000,18.0967,18.4634,18.0967,18.2609,762273.95011278,0
+KSS.US,D,19980716,000000,18.2227,18.2609,17.6868,18.1951,1090621.8777024,0
+KSS.US,D,19980717,000000,18.1951,18.6068,18.0785,18.5026,796546.39312671,0
+KSS.US,D,19980720,000000,18.5876,18.6258,18.3575,18.6258,526642.52891711,0
+KSS.US,D,19980721,000000,18.7873,18.8322,17.811,17.9132,896304.57998602,0
+KSS.US,D,19980722,000000,18.0125,18.2227,17.6439,17.9333,728919.66852733,0
+KSS.US,D,19980723,000000,17.9333,17.9333,16.7441,16.829,1157637.1926391,0
+KSS.US,D,19980724,000000,16.9142,17.1157,16.1175,16.6447,1532498.3197102,0
+KSS.US,D,19980727,000000,16.5865,16.829,16.2971,16.5035,1123365.7965595,0
+KSS.US,D,19980728,000000,16.4166,16.5035,16.0325,16.0707,931799.84232547,0
+KSS.US,D,19980729,000000,16.2149,16.6285,16.1367,16.2149,1091847.837831,0
+KSS.US,D,19980730,000000,16.2149,16.829,16.2149,16.8091,916197.37964718,0
+KSS.US,D,19980731,000000,16.7441,16.7709,15.9083,16.0134,1089702.6693396,0
+KSS.US,D,19980803,000000,15.9352,15.9532,15.5626,15.5818,2111478.1439203,0
+KSS.US,D,19980804,000000,15.6064,15.6064,14.9284,15.0315,3833697.7195325,0
+KSS.US,D,19980805,000000,15.0315,15.4851,14.8873,15.1748,1761089.107375,0
+KSS.US,D,19980806,000000,15.5195,16.3411,15.321,16.0707,1806681.0046248,0
+KSS.US,D,19980807,000000,16.1748,16.9142,16.1367,16.9142,1779144.5372447,0
+KSS.US,D,19980810,000000,16.9934,17.0116,16.6868,16.8492,1373069.0624078,0
+KSS.US,D,19980811,000000,16.5865,16.5865,15.9952,16.2331,1029729.0348682,0
+KSS.US,D,19980812,000000,16.3411,17.2407,16.3411,17.1568,1372765.4514451,0
+KSS.US,D,19980813,000000,18.3794,18.9171,18.154,18.6678,30954507.034581,0
+KSS.US,D,19980814,000000,18.7873,18.9525,18.3002,18.5026,5605198.5890584,0
+KSS.US,D,19980817,000000,18.5026,18.8732,18.3002,18.7318,4844154.7868116,0
+KSS.US,D,19980818,000000,18.6258,19.1177,18.6258,18.9716,2915364.5938031,0
+KSS.US,D,19980819,000000,18.9716,19.262,18.7318,18.7537,4388191.8430703,0
+KSS.US,D,19980820,000000,18.7873,18.7873,18.3002,18.4835,2084235.8650937,0
+KSS.US,D,19980821,000000,18.4052,18.4232,17.9132,18.0307,3710074.6640728,0
+KSS.US,D,19980824,000000,18.1749,18.4232,18.0307,18.0967,1428461.3121459,0
+KSS.US,D,19980825,000000,18.0536,18.3393,18.0536,18.2609,2515713.1081626,0
+KSS.US,D,19980826,000000,18.2409,18.2409,17.811,17.811,2207562.6381312,0
+KSS.US,D,19980827,000000,17.6868,17.6868,16.8693,16.8693,2327512.0009425,0
+KSS.US,D,19980828,000000,16.8873,16.8873,16.0908,16.2149,1997944.3948304,0
+KSS.US,D,19980831,000000,16.2149,16.4634,14.744,14.85,1797201.0140488,0
+KSS.US,D,19980901,000000,14.7611,15.5818,14.1747,15.3571,3382947.4619399,0
+KSS.US,D,19980902,000000,15.6667,16.4634,15.5818,16.1567,2644852.4607338,0
+KSS.US,D,19980903,000000,15.5626,16.0525,15.2159,16.0134,2474095.3737208,0
+KSS.US,D,19980904,000000,16.0325,16.0325,14.3781,14.8701,4107277.3702592,0
+KSS.US,D,19980908,000000,16.5035,16.5035,15.0315,15.5195,5909370.7085445,0
+KSS.US,D,19980909,000000,15.4366,15.4366,14.9713,14.9713,2874663.9738553,0
+KSS.US,D,19980910,000000,14.8299,14.8299,14.0725,14.3208,4734287.4018296,0
+KSS.US,D,19980911,000000,14.3781,14.85,14.2349,14.7249,1413462.9305898,0
+KSS.US,D,19980914,000000,15.3571,15.8109,15.1939,15.4366,1666837.7952178,0
+KSS.US,D,19980915,000000,15.4366,16.0908,15.3571,16.0908,1377967.6682503,0
+KSS.US,D,19980916,000000,16.0908,16.3411,15.5626,15.6064,1848305.0206727,0
+KSS.US,D,19980917,000000,15.0315,15.85,14.7832,15.5818,2133197.8440291,0
+KSS.US,D,19980918,000000,15.6867,15.9952,15.5195,15.8672,1215166.2353937,0
+KSS.US,D,19980921,000000,15.5626,16.0707,15.3982,16.0525,1073790.3140925,0
+KSS.US,D,19980922,000000,16.1367,16.1367,15.5195,15.6064,1182116.6117052,0
+KSS.US,D,19980923,000000,15.6064,15.6064,14.5042,15.1375,5602746.6688012,0
+KSS.US,D,19980924,000000,14.6657,14.7058,14.1116,14.7058,5741062.4009856,0
+KSS.US,D,19980925,000000,14.6294,14.6294,13.9731,14.1308,3008085.2879346,0
+KSS.US,D,19980928,000000,14.1747,14.1948,13.5615,13.7621,3764853.4102794,0
+KSS.US,D,19980929,000000,13.7621,13.8041,13.1957,13.2148,3957022.3987013,0
+KSS.US,D,19980930,000000,13.0333,13.0333,12.2558,12.7448,4826093.0753356,0
+KSS.US,D,19981001,000000,12.5634,12.6675,12.1975,12.399,3760260.5092683,0
+KSS.US,D,19981002,000000,12.4975,12.9932,12.3389,12.9473,4270070.4276411,0
+KSS.US,D,19981005,000000,12.9932,12.9932,12.1699,12.7448,2876808.0954124,0
+KSS.US,D,19981006,000000,13.1508,13.7258,12.6216,13.0696,2094028.8890413,0
+KSS.US,D,19981007,000000,13.0696,13.1107,12.4182,12.4755,1517814.0184603,0
+KSS.US,D,19981008,000000,11.9081,11.9081,11.1296,11.5833,6654811.0011786,0
+KSS.US,D,19981009,000000,11.8862,11.9683,11.3121,11.7447,3814119.0001775,0
+KSS.US,D,19981012,000000,11.8069,12.9473,11.8069,12.5815,2105350.437146,0
+KSS.US,D,19981013,000000,12.5815,12.5815,12.273,12.3389,1198333.6248494,0
+KSS.US,D,19981014,000000,12.4182,13.338,12.4182,13.0896,1984788.6177375,0
+KSS.US,D,19981015,000000,13.0534,14.7058,12.9932,14.6657,3146096.3622219,0
+KSS.US,D,19981016,000000,15.2358,16.0908,14.7058,14.7058,4713173.8767116,0
+KSS.US,D,19981019,000000,15.2827,15.4851,14.5616,14.5616,2362403.1821596,0
+KSS.US,D,19981020,000000,14.8701,15.9723,14.8701,15.6064,3013590.0687681,0
+KSS.US,D,19981021,000000,15.7651,15.8109,15.3391,15.6064,1403366.2956796,0
+KSS.US,D,19981022,000000,15.5818,16.2617,15.3982,16.0134,1221898.0232902,0
+KSS.US,D,19981023,000000,16.0325,16.0325,15.2358,15.2827,2083935.3949341,0
+KSS.US,D,19981026,000000,15.2999,15.6667,15.0315,15.321,1688255.9782328,0
+KSS.US,D,19981027,000000,15.4851,15.724,14.7832,14.8701,3615515.5532156,0
+KSS.US,D,19981028,000000,14.8701,15.5195,14.7832,15.3571,1738442.8703626,0
+KSS.US,D,19981029,000000,15.3571,15.3571,15.0315,15.0907,1353178.3566154,0
+KSS.US,D,19981030,000000,15.0907,15.85,14.8873,15.6256,2226228.4307294,0
+KSS.US,D,19981102,000000,15.724,16.5865,15.6867,16.2149,1352261.2421213,0
+KSS.US,D,19981103,000000,16.2331,16.2331,15.3982,15.4851,1718248.5536075,0
+KSS.US,D,19981104,000000,15.6667,16.1367,15.6458,15.7459,2035278.0738956,0
+KSS.US,D,19981105,000000,15.1939,15.256,14.744,14.9923,5002660.6480136,0
+KSS.US,D,19981106,000000,15.0104,15.3982,14.9522,15.1108,3417831.3146167,0
+KSS.US,D,19981109,000000,15.0907,15.2999,15.0315,15.1748,2126160.3513013,0
+KSS.US,D,19981110,000000,15.1748,15.7651,15.1375,15.5195,1785572.7141785,0
+KSS.US,D,19981111,000000,15.5626,15.85,15.5195,15.7048,1367559.0469024,0
+KSS.US,D,19981112,000000,15.6256,15.6458,15.1748,15.1939,1860545.7771401,0
+KSS.US,D,19981113,000000,15.2159,15.4632,15.2159,15.3571,1882571.1820805,0
+KSS.US,D,19981116,000000,15.4366,15.85,15.3792,15.6458,1918684.1356889,0
+KSS.US,D,19981117,000000,15.3792,15.5818,14.744,15.3982,4646466.3604751,0
+KSS.US,D,19981118,000000,15.9723,16.0908,15.4632,15.5195,2593131.8097753,0
+KSS.US,D,19981119,000000,15.6064,15.85,15.3391,15.6867,1246683.1471877,0
+KSS.US,D,19981120,000000,15.6867,16.0707,15.5195,16.0134,1486295.0127976,0
+KSS.US,D,19981123,000000,15.9952,16.7441,15.8874,16.7441,2053941.7726252,0
+KSS.US,D,19981124,000000,16.5645,16.6285,15.4851,15.5043,1792307.6428781,0
+KSS.US,D,19981125,000000,15.6867,15.85,15.3571,15.6867,4309856.0269633,0
+KSS.US,D,19981127,000000,15.6867,16.0908,15.6064,15.9352,502770.33177624,0
+KSS.US,D,19981130,000000,15.9352,16.3411,15.8874,16.0707,2095863.1180297,0
+KSS.US,D,19981201,000000,16.0908,16.0908,15.321,15.6867,1621857.3076307,0
+KSS.US,D,19981202,000000,15.6064,15.6256,14.9083,15.3571,3849002.8528542,0
+KSS.US,D,19981203,000000,15.3391,15.4632,14.9522,15.256,5009089.8718819,0
+KSS.US,D,19981204,000000,15.2827,15.5043,15.2827,15.2827,3794838.6571135,0
+KSS.US,D,19981207,000000,15.1939,15.4366,15.0554,15.3391,2167781.2265462,0
+KSS.US,D,19981208,000000,15.2827,15.6667,15.1375,15.5626,2174819.7662084,0
+KSS.US,D,19981209,000000,15.5818,16.32,15.5818,16.2617,2146359.9027282,0
+KSS.US,D,19981210,000000,16.1748,16.3994,15.9723,16.3411,1449267.0385637,0
+KSS.US,D,19981211,000000,16.32,16.7441,16.0908,16.2617,1960604.4341591,0
+KSS.US,D,19981214,000000,16.2828,16.6667,16.2331,16.4166,2057003.0086764,0
+KSS.US,D,19981215,000000,16.7919,17.3583,16.7441,17.0736,3016039.8951565,0
+KSS.US,D,19981216,000000,17.3192,17.5408,16.9142,17.2629,2073833.525352,0
+KSS.US,D,19981217,000000,17.3401,17.5408,17.2407,17.5045,1277291.3199626,0
+KSS.US,D,19981218,000000,17.6086,18.3794,17.5675,17.9734,1797508.8127489,0
+KSS.US,D,19981221,000000,17.7251,18.7061,17.7251,17.896,1666837.7952178,0
+KSS.US,D,19981222,000000,17.7251,18.0307,17.6658,17.705,799604.48837488,0
+KSS.US,D,19981223,000000,17.7901,18.8962,17.7901,18.6258,1233220.6183292,0
+KSS.US,D,19981224,000000,18.7318,19.2811,18.6678,19.176,565203.21504521,0
+KSS.US,D,19981228,000000,19.1999,19.3574,19.0795,19.262,1673879.4756831,0
+KSS.US,D,19981229,000000,19.2209,19.7329,19.176,19.6278,974337.83206458,0
+KSS.US,D,19981230,000000,19.6278,19.6278,19.0986,19.5858,1257704.2251329,0
+KSS.US,D,19981231,000000,19.687,20.0977,19.6622,20.0796,963628.74055708,0
+KSS.US,D,19990104,000000,20.0796,20.5686,19.9353,20.0118,1213635.6173682,0
+KSS.US,D,19990105,000000,20.0118,20.1818,19.6278,19.9353,1222512.5737561,0
+KSS.US,D,19990106,000000,20.2419,20.9908,20.0585,20.8933,1391731.714203,0
+KSS.US,D,19990107,000000,20.6661,20.6918,20.0118,20.3394,1273005.1707172,0
+KSS.US,D,19990108,000000,20.4244,20.5877,19.687,20.1818,860505.70668389,0
+KSS.US,D,19990111,000000,20.0977,20.3193,19.6067,19.9143,1267802.9539119,0
+KSS.US,D,19990112,000000,19.9716,19.9716,18.9716,19.2428,1270250.6864316,0
+KSS.US,D,19990113,000000,18.9343,20.1818,18.7061,19.8284,1767212.6264117,0
+KSS.US,D,19990114,000000,19.8284,19.9353,19.6067,19.7539,999124.00289655,0
+KSS.US,D,19990115,000000,19.9926,20.4244,19.7873,20.4244,1317988.7991074,0
+KSS.US,D,19990119,000000,20.2973,20.7129,20.2209,20.5476,739934.46486621,0
+KSS.US,D,19990120,000000,20.626,20.626,20.0977,20.2611,1201702.6596007,0
+KSS.US,D,19990121,000000,20.1818,20.2973,19.8943,19.9143,889571.74515517,0
+KSS.US,D,19990122,000000,19.7873,19.9353,19.4042,19.8943,900588.63536277,0
+KSS.US,D,19990125,000000,19.8943,19.9143,19.262,19.4836,876413.87419355,0
+KSS.US,D,19990126,000000,19.5294,20.1569,19.3574,20.1569,1157637.1926391,0
+KSS.US,D,19990127,000000,20.5686,21.0414,20.3833,20.4244,1808826.1731162,0
+KSS.US,D,19990128,000000,20.5476,21.5686,20.4454,21.5105,1923584.8354002,0
+KSS.US,D,19990129,000000,21.4903,22.1427,21.2009,22.1427,1989679.8950397,0
+KSS.US,D,19990201,000000,22.1427,22.2039,21.7712,21.8151,1260462.8971557,0
+KSS.US,D,19990202,000000,21.731,22.0578,21.2391,21.6079,944960.85409015,0
+KSS.US,D,19990203,000000,21.5285,22.3443,21.2009,22.2201,1766599.1228802,0
+KSS.US,D,19990204,000000,22.798,23.097,22.4685,22.4685,2149723.7028077,0
+KSS.US,D,19990205,000000,22.7149,22.8353,22.2201,22.2201,851323.04546457,0
+KSS.US,D,19990208,000000,22.1427,22.1609,21.3671,21.5888,1147231.7120942,0
+KSS.US,D,19990209,000000,21.5105,21.5486,20.5113,20.8762,1161920.2010814,0
+KSS.US,D,19990210,000000,20.626,20.9344,20.5877,20.7129,702909.63143549,0
+KSS.US,D,19990211,000000,20.7129,21.4903,20.5113,21.4903,1287080.1561729,0
+KSS.US,D,19990212,000000,21.3671,21.5105,20.6918,21.0759,846117.68785628,0
+KSS.US,D,19990216,000000,21.5686,21.8734,21.2391,21.5486,1283712.1683559,0
+KSS.US,D,19990217,000000,21.731,21.731,21.1169,21.1169,948334.07657886,0
+KSS.US,D,19990218,000000,21.2009,21.9737,20.9555,21.9326,1321966.1027183,0
+KSS.US,D,19990219,000000,21.8954,21.8954,21.3013,21.6279,1091233.2873651,0
+KSS.US,D,19990222,000000,21.711,22.5477,21.711,22.3653,1029422.2831025,0
+KSS.US,D,19990223,000000,22.6901,23.0005,21.9737,22.2201,1508025.18225,0
+KSS.US,D,19990224,000000,22.3013,22.6709,22.0969,22.1609,844899.05626816,0
+KSS.US,D,19990225,000000,21.8954,22.0578,21.6719,21.9326,610185.79650101,0
+KSS.US,D,19990226,000000,21.9154,22.5477,21.5686,22.5477,1035536.3797301,0
+KSS.US,D,19990301,000000,22.1828,22.5898,22.1828,22.5898,1154271.2986908,0
+KSS.US,D,19990302,000000,22.6709,22.798,22.3443,22.4064,1075933.3887152,0
+KSS.US,D,19990303,000000,22.2201,22.3653,21.731,21.731,1459057.9686428,0
+KSS.US,D,19990304,000000,21.8954,22.4685,21.8734,22.4226,989941.34167723,0
+KSS.US,D,19990305,000000,22.6261,23.3252,22.5105,22.7722,1904610.1971676,0
+KSS.US,D,19990308,000000,22.9536,23.652,22.7484,23.652,2618226.8262418,0
+KSS.US,D,19990309,000000,23.2814,23.9786,23.0779,23.9786,1396017.8634484,0
+KSS.US,D,19990310,000000,24.1591,24.8183,23.4246,24.7934,2343426.4500583,0
+KSS.US,D,19990311,000000,24.7742,25.4897,24.7742,25.1229,2274270.1543677,0
+KSS.US,D,19990312,000000,25.164,25.164,24.4878,24.6338,1138053.2386123,0
+KSS.US,D,19990315,000000,24.4036,24.758,24.1591,24.3263,1493333.5524598,0
+KSS.US,D,19990316,000000,24.3263,24.3263,23.6921,23.9356,1258927.0444582,0
+KSS.US,D,19990317,000000,24.0178,24.0178,23.566,23.6729,721876.94112768,0
+KSS.US,D,19990318,000000,23.6921,24.5077,23.4714,24.5077,1236284.9951835,0
+KSS.US,D,19990319,000000,24.3463,24.5077,24.0178,24.0178,10981191.839986,0
+KSS.US,D,19990322,000000,24.0178,24.1018,23.8563,24.1018,2122795.5042874,0
+KSS.US,D,19990323,000000,24.0178,24.1448,23.2011,23.3644,1199251.7862779,0
+KSS.US,D,19990324,000000,23.1227,23.652,22.9135,23.4485,1365420.1600172,0
+KSS.US,D,19990325,000000,23.3644,24.1448,23.2221,23.9356,1817090.6729069,0
+KSS.US,D,19990326,000000,23.8563,23.8563,23.3644,23.6729,1326255.3927668,0
+KSS.US,D,19990329,000000,23.5287,23.7513,23.2413,23.5105,2127384.2175611,0
+KSS.US,D,19990330,000000,23.3454,23.4714,23.2413,23.3454,1227102.3339642,0
+KSS.US,D,19990331,000000,23.4074,23.8143,23.1618,23.1618,1053591.8095999,0
+KSS.US,D,19990401,000000,23.1618,23.3845,22.9135,23.2612,1586055.2935256,0
+KSS.US,D,19990405,000000,23.2612,23.3252,22.4436,22.7149,1995803.4140764,0
+KSS.US,D,19990406,000000,22.7484,22.8754,22.7149,22.8754,1359913.2853149,0
+KSS.US,D,19990407,000000,22.9536,23.3644,22.8353,23.1618,1587277.0659167,0
+KSS.US,D,19990408,000000,23.6921,23.9356,23.2814,23.5287,1806995.0849309,0
+KSS.US,D,19990409,000000,23.4485,24.5861,23.4485,24.566,2252241.6086242,0
+KSS.US,D,19990412,000000,24.3463,25.3655,24.2231,25.1229,2417178.7875632,0
+KSS.US,D,19990413,000000,25.164,25.4113,24.8354,24.9968,1259850.4405586,0
+KSS.US,D,19990414,000000,24.9615,24.9968,24.3854,24.5077,1164065.3695729,0
+KSS.US,D,19990415,000000,24.9968,24.9968,23.7312,24.0779,1806381.5813994,0
+KSS.US,D,19990416,000000,24.2584,24.4304,23.8563,24.2394,1493947.0559912,0
+KSS.US,D,19990419,000000,24.3263,25.4486,23.6729,23.6921,2164414.2856636,0
+KSS.US,D,19990420,000000,23.6921,24.4714,23.4896,23.5105,1965505.1338704,0
+KSS.US,D,19990421,000000,23.5879,24.0579,23.4074,23.5287,1467012.5758648,0
+KSS.US,D,19990422,000000,23.5287,24.1448,23.1618,23.3252,2248874.6677417,0
+KSS.US,D,19990423,000000,23.0378,23.2413,22.9785,23.0196,1343081.721705,0
+KSS.US,D,19990426,000000,23.0196,23.0597,22.7149,22.7149,3310423.1784324,0
+KSS.US,D,19990427,000000,22.7149,23.1618,22.3252,22.4064,1616349.3859941,0
+KSS.US,D,19990428,000000,22.4685,22.9785,21.8572,21.8572,1265659.8792892,0
+KSS.US,D,19990429,000000,21.8572,22.0186,21.0185,21.1847,2171453.8722602,0
+KSS.US,D,19990430,000000,21.221,22.0186,21.221,21.711,1547185.761763,0
+KSS.US,D,19990503,000000,21.6441,22.798,21.6079,22.798,1399085.3811058,0
+KSS.US,D,19990504,000000,22.7484,23.183,22.6261,22.6901,1901246.397088,0
+KSS.US,D,19990505,000000,22.6069,22.6901,22.0578,22.4064,1847082.2013473,0
+KSS.US,D,19990506,000000,22.1609,22.4226,21.2802,22.3252,2797238.9906365,0
+KSS.US,D,19990507,000000,22.3252,22.9536,22.3252,22.9536,1875842.5349871,0
+KSS.US,D,19990510,000000,22.8954,23.2814,22.798,23.0597,1153048.4793653,0
+KSS.US,D,19990511,000000,24.3854,24.6539,24.0178,24.3463,2874973.866424,0
+KSS.US,D,19990512,000000,24.3463,24.4304,23.6921,24.0579,1202620.8210293,0
+KSS.US,D,19990513,000000,24.0779,24.2231,23.7312,23.8353,771150.9065007,0
+KSS.US,D,19990514,000000,23.3252,23.3454,22.8754,22.9135,1242708.9843799,0
+KSS.US,D,19990517,000000,23.0005,23.1428,22.733,23.0005,1507104.9269528,0
+KSS.US,D,19990518,000000,23.0005,23.4896,22.9135,23.2612,1235671.491652,0
+KSS.US,D,19990519,000000,23.3454,23.3454,22.6069,22.6709,1679079.5986196,0
+KSS.US,D,19990520,000000,22.7484,23.1227,22.7149,22.798,935474.58190817,0
+KSS.US,D,19990521,000000,22.9536,23.0005,22.5477,22.6519,1562794.5060474,0
+KSS.US,D,19990524,000000,22.6069,22.8353,21.5888,21.5888,1678471.3297599,0
+KSS.US,D,19990525,000000,21.6441,21.8954,21.1637,21.1637,1226489.877367,0
+KSS.US,D,19990526,000000,21.2009,21.3185,20.9555,21.1637,2179406.3856135,0
+KSS.US,D,19990527,000000,21.1637,21.2802,20.7129,20.9555,1191606.0246902,0
+KSS.US,D,19990528,000000,20.9908,22.5477,20.9908,22.2793,1229246.4555213,0
+KSS.US,D,19990601,000000,22.2201,22.6069,21.9737,22.6069,933939.77614513,0
+KSS.US,D,19990602,000000,22.8754,23.4246,22.4685,23.1428,1969789.1892471,0
+KSS.US,D,19990603,000000,23.4074,23.652,23.1428,23.2814,1697744.3442835,0
+KSS.US,D,19990604,000000,23.2814,23.5105,22.733,22.8544,1257704.2251329,0
+KSS.US,D,19990607,000000,22.9135,23.0378,22.6709,23.0005,820413.35559582,0
+KSS.US,D,19990608,000000,22.8353,22.9346,22.2201,22.3653,934552.23274226,0
+KSS.US,D,19990609,000000,22.3863,22.3863,21.5105,21.6279,1692239.5634499,0
+KSS.US,D,19990610,000000,21.6441,22.0032,21.5686,21.9737,1906751.1779214,0
+KSS.US,D,19990611,000000,21.9737,22.2201,21.6079,22.2039,1091537.9452623,0
+KSS.US,D,19990614,000000,22.1188,22.6261,22.0578,22.0578,735336.32918326,0
+KSS.US,D,19990615,000000,21.8954,22.0349,21.6441,21.7492,983825.15118091,0
+KSS.US,D,19990616,000000,21.9326,22.4895,21.9326,22.1427,593968.78335689,0
+KSS.US,D,19990617,000000,22.4685,22.5477,22.0186,22.4895,1026052.2014168,0
+KSS.US,D,19990618,000000,22.6709,23.0779,22.6069,22.8754,1549028.366226,0
+KSS.US,D,19990621,000000,22.798,23.4485,22.798,23.4485,1255560.1035757,0
+KSS.US,D,19990622,000000,23.3644,23.4714,22.7149,23.3252,1067976.6876246,0
+KSS.US,D,19990623,000000,23.4074,23.5287,22.7149,23.5105,1883798.1891435,0
+KSS.US,D,19990624,000000,23.4485,23.4485,22.5898,23.2011,1179053.2817854,0
+KSS.US,D,19990625,000000,23.2814,23.5105,22.8954,22.9346,895386.41855751,0
+KSS.US,D,19990628,000000,23.1618,24.3062,23.0597,24.0579,1059715.3286368,0
+KSS.US,D,19990629,000000,24.0779,25.164,23.6328,24.8354,1328697.8906148,0
+KSS.US,D,19990630,000000,24.8354,25.3044,24.5498,25.1229,1851056.3641552,0
+KSS.US,D,19990701,000000,25.164,25.4113,24.8764,25.2872,1324719.5400694,0
+KSS.US,D,19990702,000000,25.4295,25.7361,25.27,25.4486,768697.93930918,0
+KSS.US,D,19990706,000000,25.3263,25.9196,25.1821,25.3044,1082971.9283775,0
+KSS.US,D,19990707,000000,25.3865,26.1221,25.3655,26.0389,988414.91138904,0
+KSS.US,D,19990708,000000,25.9615,26.548,25.9615,26.548,2465221.5581358,0
+KSS.US,D,19990709,000000,26.4687,26.4907,26.0389,26.4324,792261.29081562,0
+KSS.US,D,19990712,000000,26.4324,26.4324,25.8172,25.9796,769309.34897194,0
+KSS.US,D,19990713,000000,25.9395,25.9395,25.5069,25.6349,922014.14691824,0
+KSS.US,D,19990714,000000,25.7973,25.8364,25.4897,25.8364,1057266.5491827,0
+KSS.US,D,19990715,000000,25.9196,26.3455,25.9196,26.143,581111.3825549,0
+KSS.US,D,19990716,000000,26.1221,26.143,25.9796,26.143,426269.79159199,0
+KSS.US,D,19990719,000000,26.0638,26.1221,25.9196,26.1039,546225.43600947,0
+KSS.US,D,19990720,000000,26.0197,26.0197,25.0865,25.1993,1153663.0298311,0
+KSS.US,D,19990721,000000,25.2404,25.5689,25.2404,25.5689,907933.92679072,0
+KSS.US,D,19990722,000000,25.5489,25.8937,25.1993,25.3655,1087251.7960168,0
+KSS.US,D,19990723,000000,25.3263,25.4486,25.164,25.3463,1106230.6219869,0
+KSS.US,D,19990726,000000,25.27,25.3044,24.758,24.8564,1612060.0959456,0
+KSS.US,D,19990727,000000,24.9404,25.7361,24.9404,25.5948,1041050.5829729,0
+KSS.US,D,19990728,000000,25.5288,25.5689,25.164,25.5689,580194.26806075,0
+KSS.US,D,19990729,000000,25.3655,25.3655,24.9968,25.3655,935780.28673955,0
+KSS.US,D,19990730,000000,25.3655,25.4897,24.758,24.8564,925989.35666054,0
+KSS.US,D,19990802,000000,24.7934,25.164,24.7092,24.7934,998819.34499951,0
+KSS.US,D,19990803,000000,24.9968,25.0198,24.2021,24.4304,1037678.4074186,0
+KSS.US,D,19990804,000000,24.3854,24.5077,23.652,23.713,1285857.3368474,0
+KSS.US,D,19990805,000000,23.652,23.7312,22.3863,23.0196,2285902.6419754,0
+KSS.US,D,19990806,000000,23.0597,23.5287,22.8161,23.3644,1272694.231214,0
+KSS.US,D,19990809,000000,23.3062,23.3252,22.0969,22.0969,1308196.8220939,0
+KSS.US,D,19990810,000000,22.1427,22.3252,21.0759,21.5686,4017308.0196101,0
+KSS.US,D,19990811,000000,22.0578,22.0578,21.4034,21.5888,2256216.8183666,0
+KSS.US,D,19990812,000000,22.0969,22.4436,22.0186,22.2201,1179053.2817854,0
+KSS.US,D,19990813,000000,22.5898,22.733,22.3443,22.4436,775436.00881179,0
+KSS.US,D,19990816,000000,22.4685,22.8544,22.3863,22.6901,1050224.8687174,0
+KSS.US,D,19990817,000000,23.2814,23.4896,23.1618,23.4485,1554230.5830314,0
+KSS.US,D,19990818,000000,24.1018,24.1591,23.7751,23.8563,1700197.311475,0
+KSS.US,D,19990819,000000,23.6061,24.182,23.5287,23.9155,911605.52557034,0
+KSS.US,D,19990820,000000,23.9356,23.9996,23.6921,23.8563,1181198.4502768,0
+KSS.US,D,19990823,000000,24.0178,24.9968,24.0178,24.6539,1174774.4610804,0
+KSS.US,D,19990824,000000,24.566,25.5489,24.4714,25.1993,1643276.5375801,0
+KSS.US,D,19990825,000000,24.758,25.3263,24.4714,25.2404,2790509.2966087,0
+KSS.US,D,19990826,000000,25.2872,25.3044,24.5498,24.6338,1188240.130742,0
+KSS.US,D,19990827,000000,24.5498,24.9615,24.5498,24.7092,851014.19983013,0
+KSS.US,D,19990830,000000,24.9127,25.0579,24.4036,24.7092,1507711.1019438,0
+KSS.US,D,19990831,000000,24.8354,24.8764,23.2814,23.2814,2260803.4377717,0
+KSS.US,D,19990901,000000,23.6921,24.1591,23.6921,24.1018,1816168.3237411,0
+KSS.US,D,19990902,000000,23.6729,24.1448,23.097,24.1448,2324154.4824691,0
+KSS.US,D,19990903,000000,24.758,25.164,24.758,24.8354,1267498.2960149,0
+KSS.US,D,19990907,000000,24.8564,24.9968,24.2231,24.2861,1010141.9400385,0
+KSS.US,D,19990908,000000,24.2021,24.5498,24.0359,24.332,1358990.936149,0
+KSS.US,D,19990909,000000,24.4878,25.1448,24.2021,25.1448,1358990.936149,0
+KSS.US,D,19990910,000000,25.1448,26.1221,25.1448,25.3263,1917463.4102321,0
+KSS.US,D,19990913,000000,25.3263,25.3263,24.9968,25.3044,839390.0876972,0
+KSS.US,D,19990914,000000,25.3044,25.3044,24.7742,24.8183,1413156.1788241,0
+KSS.US,D,19990915,000000,24.8945,25.164,24.3854,24.3854,1130710.041053,0
+KSS.US,D,19990916,000000,24.3463,24.4304,23.9996,24.3263,1297178.884952,0
+KSS.US,D,19990917,000000,24.3263,24.4878,24.1448,24.2861,1099191.0353903,0
+KSS.US,D,19990920,000000,24.3062,24.3062,23.7312,23.8563,842447.13601101,0
+KSS.US,D,19990921,000000,23.798,23.8563,23.3252,23.4246,1059715.3286368,0
+KSS.US,D,19990922,000000,23.5105,23.7312,23.3252,23.5287,2348328.196704,0
+KSS.US,D,19990923,000000,23.566,23.6921,23.097,23.183,1089089.1658081,0
+KSS.US,D,19990924,000000,22.9135,23.2612,22.8161,22.8544,1060939.1948966,0
+KSS.US,D,19990927,000000,22.9536,23.0779,22.7484,22.7484,1355012.5856037,0
+KSS.US,D,19990928,000000,22.7484,22.798,21.7932,22.6709,1571059.0058382,0
+KSS.US,D,19990929,000000,22.6709,22.7149,21.8361,21.8572,1851667.7738179,0
+KSS.US,D,19990930,000000,22.2612,22.4226,21.5888,21.6079,2159825.5723898,0
+KSS.US,D,19991001,000000,21.689,22.6069,21.6441,22.5105,1937964.4787529,0
+KSS.US,D,19991004,000000,22.5898,22.9135,22.5678,22.6261,1094600.2282478,0
+KSS.US,D,19991005,000000,22.7149,23.5879,22.6519,23.5105,2823263.6848093,0
+KSS.US,D,19991006,000000,23.4246,23.5879,23.2221,23.5287,1395098.6550855,0
+KSS.US,D,19991007,000000,23.4896,23.6729,23.3644,23.4246,730446.09881552,0
+KSS.US,D,19991008,000000,23.5105,24.2584,23.4074,24.1591,1600739.5947754,0
+KSS.US,D,19991011,000000,24.182,24.4878,24.1018,24.3062,1399385.8512655,0
+KSS.US,D,19991012,000000,24.2231,24.2394,23.4714,23.5105,759519.46582729,0
+KSS.US,D,19991013,000000,23.566,23.566,22.5477,22.6519,1058487.2746394,0
+KSS.US,D,19991014,000000,22.6709,23.183,22.3252,22.9536,1406427.5317307,0
+KSS.US,D,19991015,000000,22.5477,22.7484,21.8954,21.8954,1169878.9960409,0
+KSS.US,D,19991018,000000,21.689,22.3252,21.689,21.9154,2093727.3719474,0
+KSS.US,D,19991019,000000,22.5898,22.5898,21.8361,21.9326,1592173.5778906,0
+KSS.US,D,19991020,000000,22.0186,22.5105,21.9737,22.3252,1495477.6740169,0
+KSS.US,D,19991021,000000,22.3443,22.5105,21.5686,22.2039,1019321.4604547,0
+KSS.US,D,19991022,000000,22.4685,23.1428,22.3443,22.8954,1494857.8888792,0
+KSS.US,D,19991025,000000,22.7484,22.7722,21.9154,21.9154,1158861.0588989,0
+KSS.US,D,19991026,000000,22.0349,22.0969,20.1818,20.4454,3910506.0584169,0
+KSS.US,D,19991027,000000,20.4454,21.1847,20.0977,21.1847,4082180.259924,0
+KSS.US,D,19991028,000000,21.5105,22.5477,21.2391,22.4064,2248259.0703415,0
+KSS.US,D,19991029,000000,23.5287,24.6539,23.5287,24.4714,3092239.9651812,0
+KSS.US,D,19991101,000000,24.2021,24.3463,23.0378,23.3644,2221942.281484,0
+KSS.US,D,19991102,000000,23.5287,24.4714,23.3644,23.9786,2258054.188158,0
+KSS.US,D,19991103,000000,24.5861,24.6721,23.6061,23.713,2618536.7188106,0
+KSS.US,D,19991104,000000,23.798,23.9786,23.5469,23.6061,1375207.9492932,0
+KSS.US,D,19991105,000000,23.8563,24.0579,23.5287,23.6921,2446860.4234347,0
+KSS.US,D,19991108,000000,23.652,23.6729,22.7484,22.8161,1852282.3242837,0
+KSS.US,D,19991109,000000,23.2011,23.2011,22.3653,22.9536,2243356.2767615,0
+KSS.US,D,19991110,000000,22.9135,23.4485,22.7149,22.7484,2140849.8872229,0
+KSS.US,D,19991111,000000,22.7484,23.097,22.3013,22.4436,1258010.9768985,0
+KSS.US,D,19991112,000000,22.5477,22.9536,22.3863,22.9346,1025441.8386884,0
+KSS.US,D,19991115,000000,23.0378,23.6921,22.8954,23.4485,2568654.4845779,0
+KSS.US,D,19991117,000000,22.6709,23.5469,22.6709,23.5105,2506224.742112,0
+KSS.US,D,19991118,000000,23.5469,23.7751,23.2011,23.2612,1133769.1832356,0
+KSS.US,D,19991119,000000,23.0779,23.1227,22.8353,23.1227,1372156.1356512,0
+KSS.US,D,19991122,000000,23.097,23.097,22.4436,22.4685,1651228.0039991,0
+KSS.US,D,19991123,000000,22.5105,22.8161,22.4436,22.5477,943127.67203621,0
+KSS.US,D,19991124,000000,22.5277,22.7722,22.0778,22.7722,1226185.2194699,0
+KSS.US,D,19991126,000000,22.4436,22.733,22.2612,22.7149,650270.81904859,0
+KSS.US,D,19991129,000000,22.8353,23.7312,22.7484,23.7312,2090358.337196,0
+KSS.US,D,19991130,000000,23.652,23.713,23.3644,23.5879,1415603.9113439,0
+KSS.US,D,19991201,000000,23.4074,23.7312,23.097,23.2413,1027277.1146111,0
+KSS.US,D,19991202,000000,23.3252,23.4896,22.3653,23.183,2024264.324491,0
+KSS.US,D,19991203,000000,23.2413,23.8744,23.2011,23.6729,1342163.5602765,0
+KSS.US,D,19991206,000000,23.566,23.5879,22.8754,22.8754,1550245.9508799,0
+KSS.US,D,19991207,000000,22.9536,22.9536,22.3013,22.6261,1534332.5486984,0
+KSS.US,D,19991208,000000,22.5477,22.7722,22.3863,22.5678,1443759.1169271,0
+KSS.US,D,19991209,000000,22.0186,22.3653,21.7712,21.7932,2643019.2786799,0
+KSS.US,D,19991210,000000,21.7932,21.8734,21.2009,21.8572,2512652.9190458,0
+KSS.US,D,19991213,000000,21.7932,22.0349,21.0414,21.4034,3869810.6731409,0
+KSS.US,D,19991214,000000,21.4034,21.5285,20.8762,20.9555,4944520.1955963,0
+KSS.US,D,19991215,000000,20.8351,21.8151,20.5686,21.4436,2372190.9714357,0
+KSS.US,D,19991216,000000,21.9326,22.3863,21.8572,22.1828,2448698.8401604,0
+KSS.US,D,19991217,000000,22.4685,22.4685,22.0778,22.1188,2200522.0046002,0
+KSS.US,D,19991220,000000,22.0349,22.0969,20.6661,20.9144,3862775.2742817,0
+KSS.US,D,19991221,000000,20.9908,21.9326,20.8351,21.8151,3225046.7287945,0
+KSS.US,D,19991222,000000,21.8151,22.8754,21.8151,22.5277,2952085.8162711,0
+KSS.US,D,19991223,000000,22.5105,22.7149,22.3653,22.5678,1057570.1601454,0
+KSS.US,D,19991227,000000,22.6069,23.6061,22.5105,22.8353,1294729.0585635,0
+KSS.US,D,19991228,000000,22.9135,23.2612,22.7722,23.0779,1295647.219992,0
+KSS.US,D,19991229,000000,22.9135,22.9785,22.2201,22.2793,539804.58761614,0
+KSS.US,D,19991230,000000,22.2201,23.0005,22.0186,22.7484,742688.9491517,0
+KSS.US,D,19991231,000000,22.6709,23.5879,22.6709,23.5879,584786.12213758,0
+KSS.US,D,20000103,000000,23.2221,23.2221,21.8954,22.3443,1912565.8513239,0
+KSS.US,D,20000104,000000,22.2612,22.6709,22.0186,22.0778,1967034.7049616,0
+KSS.US,D,20000105,000000,22.0969,22.6709,22.0578,22.3863,2310687.7658731,0
+KSS.US,D,20000106,000000,22.5477,23.1428,22.5477,23.097,3087650.2049731,0
+KSS.US,D,20000107,000000,23.097,24.7313,23.097,24.6911,2904656.5492299,0
+KSS.US,D,20000110,000000,24.6721,24.9127,24.1267,24.758,2077506.1710658,0
+KSS.US,D,20000111,000000,24.7934,24.9968,24.4714,24.5498,1869420.6396594,0
+KSS.US,D,20000112,000000,24.5077,24.8354,23.6921,23.8744,1474664.6190584,0
+KSS.US,D,20000113,000000,24.0359,24.3645,23.8563,24.0579,1866973.9540741,0
+KSS.US,D,20000114,000000,24.6721,25.4486,24.4304,25.164,2772764.806242,0
+KSS.US,D,20000118,000000,24.9404,25.3865,24.8354,25.0579,1392344.1708001,0
+KSS.US,D,20000119,000000,25.0579,25.5689,25.0579,25.2872,2350464.9897205,0
+KSS.US,D,20000120,000000,25.1993,25.3044,24.8354,25.0198,1674184.1335802,0
+KSS.US,D,20000121,000000,25.6349,25.6349,24.7934,24.9404,2598949.6239808,0
+KSS.US,D,20000124,000000,25.164,25.164,23.9786,23.9996,1876153.4744903,0
+KSS.US,D,20000125,000000,24.0779,24.2231,22.9785,23.4714,2240301.3223164,0
+KSS.US,D,20000126,000000,23.5287,24.2861,23.2814,23.9595,2509289.1189663,0
+KSS.US,D,20000127,000000,23.8744,23.8744,22.8754,23.2011,2249485.0304701,0
+KSS.US,D,20000128,000000,23.1227,23.2011,22.2612,22.4895,2753180.8522153,0
+KSS.US,D,20000131,000000,22.5678,23.1227,22.5477,22.9135,1826575.8981546,0
+KSS.US,D,20000201,000000,23.2814,24.1448,23.0005,23.8936,1899407.9803623,0
+KSS.US,D,20000202,000000,23.8936,24.4304,23.6061,24.1018,3118558.8479075,0
+KSS.US,D,20000203,000000,24.6721,25.4897,24.5861,25.3263,4875666.4639339,0
+KSS.US,D,20000204,000000,25.5689,26.7371,25.5069,26.1821,3915407.8050625,0
+KSS.US,D,20000207,000000,26.143,26.5079,25.9196,26.1221,3472607.9669544,0
+KSS.US,D,20000208,000000,26.0389,26.4324,25.8364,26.3903,1678159.3433225,0
+KSS.US,D,20000209,000000,26.4687,26.4687,25.6711,25.6711,2376784.9193812,0
+KSS.US,D,20000210,000000,25.7572,26.143,25.4897,26.0197,1521180.959343,0
+KSS.US,D,20000211,000000,25.9395,26.143,25.8172,25.9796,912217.98216747,0
+KSS.US,D,20000214,000000,25.7361,25.8736,25.4113,25.4486,2252241.6086242,0
+KSS.US,D,20000215,000000,25.4486,25.4486,24.6721,24.9615,2230205.7343404,0
+KSS.US,D,20000216,000000,24.7934,24.7934,23.3644,23.5105,3733022.418179,0
+KSS.US,D,20000217,000000,23.3644,23.6061,22.2612,22.6261,4049740.9989641,0
+KSS.US,D,20000218,000000,22.7149,23.652,22.7149,23.2413,3245243.1394184,0
+KSS.US,D,20000222,000000,23.1618,23.4485,23.0378,23.2221,2879253.7340635,0
+KSS.US,D,20000223,000000,23.2221,24.0178,23.2221,23.652,2235102.2463143,0
+KSS.US,D,20000224,000000,23.652,23.652,22.5105,22.5678,5714440.954231,0
+KSS.US,D,20000225,000000,22.8754,23.4074,22.5678,22.733,5646202.8199688,0
+KSS.US,D,20000228,000000,22.733,24.3062,22.733,24.2021,4123494.3834033,0
+KSS.US,D,20000229,000000,24.1267,25.1993,24.0359,24.7742,3543910.478071,0
+KSS.US,D,20000301,000000,25.3655,26.0638,24.9968,25.7112,4966552.929077,0
+KSS.US,D,20000302,000000,25.4897,25.6531,24.9968,25.164,2335777.5476677,0
+KSS.US,D,20000303,000000,25.164,25.4897,24.7934,24.8354,2473792.8096924,0
+KSS.US,D,20000306,000000,24.8354,25.7973,24.3463,25.1009,2506842.4333808,0
+KSS.US,D,20000307,000000,25.4486,25.8937,24.0779,24.6539,3923979.056619,0
+KSS.US,D,20000308,000000,25.0865,26.3903,24.7934,26.143,3632649.6808539,0
+KSS.US,D,20000309,000000,26.143,29.0849,25.4486,28.4306,5371710.2424854,0
+KSS.US,D,20000310,000000,28.3714,28.3714,26.9176,28.2062,4495906.7310202,0
+KSS.US,D,20000313,000000,25.7361,28.2864,25.7361,27.6712,4256606.851848,0
+KSS.US,D,20000314,000000,27.7563,27.7563,27.0857,27.249,2677595.3326565,0
+KSS.US,D,20000315,000000,27.1823,28.0256,26.9176,27.8384,3358163.3849767,0
+KSS.US,D,20000316,000000,28.4306,31.0459,28.0448,30.9198,11697870.752046,0
+KSS.US,D,20000317,000000,30.3916,30.6151,29.2062,29.3533,5101811.6129476,0
+KSS.US,D,20000320,000000,29.6132,30.8787,29.574,30.3916,3542379.8600453,0
+KSS.US,D,20000321,000000,30.0658,31.0459,29.9599,31.0459,2177878.9083909,0
+KSS.US,D,20000322,000000,31.0039,31.0459,29.8137,30.3133,2831212.0104251,0
+KSS.US,D,20000323,000000,30.3916,31.511,29.6599,30.7555,2862727.8752849,0
+KSS.US,D,20000324,000000,30.7765,33.0842,30.6973,31.555,4934118.9027888,0
+KSS.US,D,20000327,000000,31.5731,31.9466,31.2273,31.4958,1930925.9390907,0
+KSS.US,D,20000328,000000,31.2923,32.025,30.8787,31.0831,3026442.2348983,0
+KSS.US,D,20000329,000000,31.1232,31.4958,30.8787,31.3314,3692632.7377345,0
+KSS.US,D,20000330,000000,31.3506,32.62,31.2092,32.5368,3815953.2291659,0
+KSS.US,D,20000331,000000,32.6392,34.0633,32.6392,33.4979,5796147.8989578,0
+KSS.US,D,20000403,000000,33.7375,34.2075,33.3708,34.0269,2577225.7361344,0
+KSS.US,D,20000404,000000,34.2075,34.2944,32.0422,32.554,4535382.4377738,0
+KSS.US,D,20000405,000000,32.3124,33.3325,31.0831,32.9657,2708193.0360878,0
+KSS.US,D,20000406,000000,32.9657,34.6411,32.9657,33.9649,2561000.3475155,0
+KSS.US,D,20000407,000000,34.0269,34.8627,33.7004,34.6976,2428499.2887335,0
+KSS.US,D,20000410,000000,34.6976,35.8026,34.2075,35.5409,2583953.3362935,0
+KSS.US,D,20000411,000000,35.4961,35.4961,34.39,34.6411,2342817.1342643,0
+KSS.US,D,20000412,000000,34.6201,35.6584,34.1492,34.9879,3003187.7290263,0
+KSS.US,D,20000413,000000,34.5982,34.7815,33.005,33.0231,3012369.3433113,0
+KSS.US,D,20000414,000000,32.025,32.1032,28.4689,29.9379,4782943.6759338,0
+KSS.US,D,20000417,000000,29.8643,30.2282,28.9226,29.594,4307409.341378,0
+KSS.US,D,20000418,000000,29.8643,32.3316,29.7373,32.0422,3503514.5160203,0
+KSS.US,D,20000419,000000,32.0422,32.5149,31.3917,32.3316,3570842.8643287,0
+KSS.US,D,20000420,000000,32.4118,33.6563,32.2752,33.3535,2852933.8044029,0
+KSS.US,D,20000424,000000,33.2743,33.7816,32.3316,32.6773,2931270.667444,0
+KSS.US,D,20000425,000000,33.005,34.3145,32.8416,34.3145,2036653.7456368,0
+KSS.US,D,20000426,000000,34.3145,34.6411,33.6563,34.0269,1825201.2733477,0
+KSS.US,D,20000427,000000,32.7585,33.7375,32.3525,33.2962,2475622.8509434,0
+KSS.US,D,20000428,000000,33.41,33.4979,31.3725,31.4518,2931123.0497002,0
+KSS.US,D,20000501,000000,31.6964,34.2351,31.6964,33.9831,3093925.5294912,0
+KSS.US,D,20000502,000000,33.8217,34.3145,33.3708,33.8618,1436567.7248492,0
+KSS.US,D,20000503,000000,30.2282,31.3725,28.7563,31.3725,7807707.6750625,0
+KSS.US,D,20000504,000000,31.3725,31.3725,28.8365,31.0459,4265329.9088859,0
+KSS.US,D,20000505,000000,30.8425,32.6773,30.3916,32.5149,2593288.8499285,0
+KSS.US,D,20000508,000000,32.2752,32.2752,31.4107,31.8626,2003752.7866266,0
+KSS.US,D,20000509,000000,31.9466,32.6392,31.1691,31.3725,2487255.3385511,0
+KSS.US,D,20000510,000000,31.6619,31.8224,31.0459,31.4107,1909813.4609071,0
+KSS.US,D,20000511,000000,31.3725,32.025,31.1232,31.9839,1227860.3144365,0
+KSS.US,D,20000512,000000,31.8224,33.3325,31.6619,32.6601,2383667.4658247,0
+KSS.US,D,20000515,000000,32.6773,33.62,32.0631,33.4558,1553460.0393468,0
+KSS.US,D,20000516,000000,33.4558,34.2735,33.3325,33.5791,1312175.1726393,0
+KSS.US,D,20000517,000000,34.1111,34.5982,32.6028,34.5619,2653875.9879313,0
+KSS.US,D,20000518,000000,34.5982,35.583,34.3507,35.2926,1760015.999662,0
+KSS.US,D,20000519,000000,34.8418,34.9267,34.0633,34.1875,1706006.7502057,0
+KSS.US,D,20000522,000000,34.7643,34.7643,32.8416,33.4979,1394338.5807445,0
+KSS.US,D,20000523,000000,34.3145,34.9688,34.1111,34.39,2803361.462739,0
+KSS.US,D,20000524,000000,33.6563,33.7004,30.7192,31.5349,6813327.3317242,0
+KSS.US,D,20000525,000000,32.025,32.1892,31.1232,32.025,3235605.061755,0
+KSS.US,D,20000526,000000,32.025,32.025,30.7555,31.8626,1650467.929658,0
+KSS.US,D,20000530,000000,31.8626,32.6773,31.5349,32.3899,2029617.2998433,0
+KSS.US,D,20000531,000000,32.5149,34.2735,32.3525,33.8217,2563752.7379322,0
+KSS.US,D,20000601,000000,34.6411,35.9077,34.4769,35.6211,2138555.0071188,0
+KSS.US,D,20000602,000000,37.1762,38.9671,36.8494,38.7254,3635409.3998113,0
+KSS.US,D,20000605,000000,38.2335,38.2335,36.2726,36.6021,6869326.8033877,0
+KSS.US,D,20000606,000000,36.4761,36.6021,36.0233,36.5209,2433090.0958759,0
+KSS.US,D,20000607,000000,36.434,37.1762,36.1952,36.4761,2266769.9166554,0
+KSS.US,D,20000608,000000,36.5209,36.6021,35.3317,35.6985,1751907.4930899,0
+KSS.US,D,20000609,000000,35.6985,36.0701,34.8017,35.0032,3276608.2457312,0
+KSS.US,D,20000612,000000,35.0443,35.0443,33.6563,33.8217,3065304.4381204,0
+KSS.US,D,20000613,000000,33.7816,34.2351,32.8024,34.2351,4177350.780444,0
+KSS.US,D,20000614,000000,34.1492,34.5619,33.8217,34.3145,1594465.3171916,0
+KSS.US,D,20000615,000000,34.6411,35.7825,34.3507,35.6211,1802858.6472981,0
+KSS.US,D,20000616,000000,35.3718,35.5409,35.0032,35.4961,2327669.0410957,0
+KSS.US,D,20000619,000000,35.4961,35.9449,35.0891,35.7825,1618641.1252951,0
+KSS.US,D,20000620,000000,35.6584,36.0701,35.5409,35.9449,1029570.9477808,0
+KSS.US,D,20000621,000000,35.9879,36.1493,35.6211,36.1082,977089.175547,0
+KSS.US,D,20000622,000000,36.0701,36.1082,35.3718,35.3718,1659189.9397615,0
+KSS.US,D,20000623,000000,35.4568,37.0911,35.0891,36.2344,1617112.6011382,0
+KSS.US,D,20000626,000000,36.2344,36.8494,35.9449,35.9879,1378576.9840444,0
+KSS.US,D,20000627,000000,35.9879,36.4761,35.2926,35.7434,1915011.489975,0
+KSS.US,D,20000628,000000,35.8218,36.2726,35.3718,35.4425,1644040.7996585,0
+KSS.US,D,20000629,000000,35.3317,35.8218,34.7205,35.1292,3765769.4778392,0
+KSS.US,D,20000630,000000,35.2525,36.6403,35.1292,36.3499,2650967.6042958,0
+KSS.US,D,20000703,000000,35.9077,35.9449,35.5409,35.8685,1066603.109752,0
+KSS.US,D,20000705,000000,36.2726,36.2726,35.4186,35.4568,2231886.0639786,0
+KSS.US,D,20000706,000000,36.3499,37.1762,35.6584,36.8848,2186294.1667287,0
+KSS.US,D,20000707,000000,38.0702,39.5412,37.7445,39.2546,3014968.8813124,0
+KSS.US,D,20000710,000000,39.2919,41.6273,38.9671,41.1764,3437873.8258905,0
+KSS.US,D,20000711,000000,40.5221,42.1526,40.5221,41.5001,3269877.504769,0
+KSS.US,D,20000712,000000,42.0772,42.0772,40.8096,41.2147,2089134.4709362,0
+KSS.US,D,20000713,000000,41.0523,41.1764,40.1171,40.1936,1699580.6671405,0
+KSS.US,D,20000714,000000,40.6845,41.0952,39.7876,41.0102,1419890.0605893,0
+KSS.US,D,20000717,000000,40.8498,41.2977,40.397,41.0523,990552.75133998,0
+KSS.US,D,20000718,000000,41.0952,42.4057,40.8498,42.1526,1712583.5918177,0
+KSS.US,D,20000719,000000,42.0772,42.848,41.8279,42.1526,1361902.4605876,0
+KSS.US,D,20000720,000000,42.1173,43.4631,41.4238,41.7066,1597987.2043585,0
+KSS.US,D,20000721,000000,41.7066,42.5232,41.7066,42.2777,1234904.0887704,0
+KSS.US,D,20000724,000000,41.8279,41.9529,39.8698,40.5221,2238774.8920282,0
+KSS.US,D,20000725,000000,40.5221,41.3378,40.0331,41.0523,1484150.8912404,0
+KSS.US,D,20000726,000000,40.9252,41.6645,40.6005,41.396,1281884.2209738,0
+KSS.US,D,20000727,000000,41.463,42.0323,41.463,41.869,890645.89980242,0
+KSS.US,D,20000728,000000,41.7494,41.8279,38.9671,39.6682,1615736.929397,0
+KSS.US,D,20000731,000000,39.7026,39.8287,36.9259,37.0911,2688305.4710983,0
+KSS.US,D,20000801,000000,37.4197,37.8276,36.5209,37.6586,2368368.6141091,0
+KSS.US,D,20000802,000000,37.6194,39.6682,37.33,39.502,1521027.0599929,0
+KSS.US,D,20000803,000000,38.3978,38.8869,37.9069,37.9069,1829642.3688775,0
+KSS.US,D,20000804,000000,38.1542,38.8869,38.0702,38.3577,1537397.972487,0
+KSS.US,D,20000807,000000,38.5239,39.5803,38.0702,38.3119,1879210.5228041,0
+KSS.US,D,20000808,000000,39.7026,41.2147,39.5803,40.7695,1811278.0933733,0
+KSS.US,D,20000809,000000,40.1936,40.1936,38.8869,39.5412,1849376.0345169,0
+KSS.US,D,20000810,000000,39.3759,39.3759,37.0071,37.5811,5743667.1736585,0
+KSS.US,D,20000811,000000,37.8687,39.1371,37.33,38.5602,2333791.513198,0
+KSS.US,D,20000814,000000,38.9671,39.7876,38.6843,38.8477,2262337.1966003,0
+KSS.US,D,20000815,000000,39.1371,39.1753,37.0911,37.2526,3112741.033702,0
+KSS.US,D,20000816,000000,37.2526,37.6586,36.2726,36.9651,4471121.6071227,0
+KSS.US,D,20000817,000000,37.0482,37.0482,35.5409,36.2344,4652437.0270963,0
+KSS.US,D,20000818,000000,36.3996,37.2526,35.9449,37.0911,2334255.305117,0
+KSS.US,D,20000821,000000,37.2153,37.3777,36.5209,37.3777,1575494.8666964,0
+KSS.US,D,20000822,000000,37.4551,38.3119,37.4197,37.9069,1559888.2162806,0
+KSS.US,D,20000823,000000,37.5811,38.436,37.1762,37.9069,807408.3370499,0
+KSS.US,D,20000824,000000,37.9069,38.5239,37.7445,38.2335,817664.10598211,0
+KSS.US,D,20000825,000000,37.5811,38.6843,37.5811,38.5239,1396174.9036016,0
+KSS.US,D,20000828,000000,37.7445,37.7445,36.8494,37.2526,2553657.1499562,0
+KSS.US,D,20000829,000000,37.0911,38.4828,36.8017,38.1542,1999777.5768844,0
+KSS.US,D,20000830,000000,38.2335,38.2727,37.4551,37.6194,1131936.0011816,0
+KSS.US,D,20000831,000000,38.0702,38.1542,36.1952,36.6116,3822378.2652966,0
+KSS.US,D,20000901,000000,36.7655,38.1094,36.7655,37.6586,1139273.9640691,0
+KSS.US,D,20000905,000000,37.8276,38.8095,37.7053,37.9069,1085266.8084815,0
+KSS.US,D,20000906,000000,38.5239,40.7227,38.3978,40.3578,2900980.7627129,0
+KSS.US,D,20000907,000000,40.2718,40.5594,38.9671,39.6682,2171143.9796914,0
+KSS.US,D,20000908,000000,39.6682,40.887,39.6682,40.6845,1424485.0554692,0
+KSS.US,D,20000911,000000,40.7227,41.4238,40.5594,41.0523,948334.07657886,0
+KSS.US,D,20000912,000000,41.9061,42.2348,41.0952,41.9529,1385310.8658096,0
+KSS.US,D,20000913,000000,41.9529,41.9529,41.0523,41.5403,773899.10918006,0
+KSS.US,D,20000914,000000,41.5403,41.5403,40.397,40.7695,1063696.8199851,0
+KSS.US,D,20000915,000000,40.7695,42.3198,40.3578,42.0323,2485112.2639284,0
+KSS.US,D,20000918,000000,41.463,41.5001,39.3759,39.6175,1966423.2952989,0
+KSS.US,D,20000919,000000,39.7876,39.7876,37.7445,38.9671,3086728.9027415,0
+KSS.US,D,20000920,000000,38.8869,38.8869,36.9259,38.3978,2627104.8295641,0
+KSS.US,D,20000921,000000,38.3978,40.1936,38.1542,40.0693,1992285.7146468,0
+KSS.US,D,20000922,000000,39.9069,39.948,38.7254,39.5803,1736307.1242804,0
+KSS.US,D,20000925,000000,39.8698,39.8698,38.436,38.6843,1408717.177163,0
+KSS.US,D,20000926,000000,38.3577,38.3978,36.7234,37.6194,4026491.7277639,0
+KSS.US,D,20000927,000000,37.5,38.7636,37.1762,37.8276,2199450.990756,0
+KSS.US,D,20000928,000000,38.1094,38.9671,38.0311,38.5239,1021158.8302461,0
+KSS.US,D,20000929,000000,38.3577,39.1753,37.4197,37.7053,1937812.6732717,0
+KSS.US,D,20001002,000000,37.7445,37.7445,36.6021,37.0071,1503429.1404359,0
+KSS.US,D,20001003,000000,37.0071,37.3777,36.1082,36.3499,1895275.7304669,0
+KSS.US,D,20001004,000000,36.434,37.8877,36.3499,37.0482,1644806.1086714,0
+KSS.US,D,20001005,000000,38.2335,40.5221,37.5,37.8687,3328171.8565364,0
+KSS.US,D,20001006,000000,38.2335,38.3577,36.4761,37.1762,2620829.505046,0
+KSS.US,D,20001009,000000,37.542,38.7254,37.542,38.3119,1457072.9811074,0
+KSS.US,D,20001010,000000,38.1542,38.1943,37.2526,37.3777,1210273.9111572,0
+KSS.US,D,20001011,000000,37.2153,37.6194,36.1493,36.3499,1827343.3010361,0
+KSS.US,D,20001012,000000,35.6985,35.7434,33.005,34.6755,4772848.0879577,0
+KSS.US,D,20001013,000000,34.6755,34.9688,33.6563,34.5982,3949684.4358139,0
+KSS.US,D,20001016,000000,34.5982,35.8218,34.0633,35.6211,1932766.4496851,0
+KSS.US,D,20001017,000000,35.6211,35.6985,33.8217,34.1875,2091738.1966748,0
+KSS.US,D,20001018,000000,33.9831,34.6411,33.3325,34.2735,2417942.0027073,0
+KSS.US,D,20001019,000000,34.6411,37.0911,34.6411,36.8848,2385503.7886817,0
+KSS.US,D,20001020,000000,36.7234,37.3777,36.3137,36.5209,2580127.8381637,0
+KSS.US,D,20001023,000000,36.56,36.56,34.8876,35.0443,2474249.2730708,0
+KSS.US,D,20001024,000000,35.2151,35.2926,34.9688,35.0032,2226992.6928079,0
+KSS.US,D,20001025,000000,35.0891,35.1292,33.7004,33.8217,2104897.1145706,0
+KSS.US,D,20001026,000000,33.8217,33.8618,32.0631,32.6028,5267977.8928182,0
+KSS.US,D,20001027,000000,32.554,33.1692,32.2265,32.9657,2853702.2542187,0
+KSS.US,D,20001030,000000,33.005,34.3507,33.005,34.3507,2839318.4231285,0
+KSS.US,D,20001031,000000,34.3507,35.7825,34.3507,35.4186,2445332.9462121,0
+KSS.US,D,20001101,000000,35.583,36.1952,35.4961,35.9879,1850604.0885142,0
+KSS.US,D,20001102,000000,34.7205,36.434,34.7205,36.2726,6469828.1701628,0
+KSS.US,D,20001103,000000,36.3499,36.3996,35.7825,36.3137,3229944.2877028,0
+KSS.US,D,20001106,000000,36.6403,37.542,36.3499,37.0911,1965201.5229078,0
+KSS.US,D,20001107,000000,37.1762,37.1762,36.3137,36.56,1762773.6247505,0
+KSS.US,D,20001108,000000,37.0071,38.1542,37.0071,37.542,2281001.9422642,0
+KSS.US,D,20001109,000000,33.6563,35.7825,33.6563,35.4961,3873482.2719205,0
+KSS.US,D,20001110,000000,35.583,35.583,33.5791,33.6563,3139514.285938,0
+KSS.US,D,20001113,000000,32.8024,33.0441,31.9017,32.5149,3630204.042203,0
+KSS.US,D,20001114,000000,33.0842,35.0032,33.0842,34.4376,2532088.2083942,0
+KSS.US,D,20001115,000000,34.2351,35.1693,33.7004,35.0032,2469658.4659284,0
+KSS.US,D,20001116,000000,35.7825,35.7825,34.8017,34.9267,1352873.6987183,0
+KSS.US,D,20001117,000000,34.7643,35.1693,34.3145,34.6411,1614662.7747498,0
+KSS.US,D,20001120,000000,34.4769,34.7205,33.62,33.8217,1050688.6606362,0
+KSS.US,D,20001121,000000,33.8217,33.8217,32.554,32.8808,1714574.8609591,0
+KSS.US,D,20001122,000000,32.5149,32.8416,31.9839,32.2752,1455994.6387228,0
+KSS.US,D,20001124,000000,32.5149,32.5149,31.6619,31.6964,919104.71634836,0
+KSS.US,D,20001127,000000,32.4318,34.1492,32.4318,33.9831,2830905.2586594,0
+KSS.US,D,20001128,000000,33.62,33.7004,33.005,33.7004,2708042.2775408,0
+KSS.US,D,20001129,000000,33.4979,34.39,33.3708,34.1492,1700042.3651907,0
+KSS.US,D,20001130,000000,34.3145,35.3317,33.9076,35.0032,4469587.848294,0
+KSS.US,D,20001201,000000,35.0032,36.8017,34.9688,35.583,2957440.8854921,0
+KSS.US,D,20001204,000000,35.4568,38.5602,35.3718,38.2335,4895250.4179607,0
+KSS.US,D,20001205,000000,38.1094,39.6682,37.6586,39.417,3575426.3429307,0
+KSS.US,D,20001206,000000,39.2136,39.2919,38.6395,38.8477,2495051.8586856,0
+KSS.US,D,20001207,000000,38.6843,39.1753,37.7445,39.0512,2022274.102284,0
+KSS.US,D,20001208,000000,39.0512,40.2718,39.0512,40.0693,1941791.023817,0
+KSS.US,D,20001211,000000,39.9069,39.9069,38.7254,39.3759,1425697.4054511,0
+KSS.US,D,20001212,000000,38.5602,39.7455,38.1094,39.0101,2060521.7550403,0
+KSS.US,D,20001213,000000,39.0101,39.0101,37.5811,38.1094,1953727.1223875,0
+KSS.US,D,20001214,000000,38.1094,38.1542,36.2726,36.9259,2302733.158651,0
+KSS.US,D,20001215,000000,36.0701,37.5811,35.8685,37.2946,2472718.6550451,0
+KSS.US,D,20001218,000000,36.9259,38.3978,36.7655,37.9881,1897270.1404113,0
+KSS.US,D,20001219,000000,37.9881,38.4828,36.8494,37.2153,3629442.9209274,0
+KSS.US,D,20001220,000000,37.0482,37.0911,35.4961,35.7434,3598532.1841244,0
+KSS.US,D,20001221,000000,35.7825,36.3499,34.4769,35.0891,3674272.6499676,0
+KSS.US,D,20001222,000000,35.9449,37.9881,35.8218,37.5811,3186184.5255725,0
+KSS.US,D,20001226,000000,37.2526,37.33,35.2926,36.56,2354443.3402659,0
+KSS.US,D,20001227,000000,36.4761,39.7026,35.4961,39.6175,3992064.3384655,0
+KSS.US,D,20001228,000000,39.5412,40.0331,38.7254,39.5412,2306247.7172776,0
+KSS.US,D,20001229,000000,39.8698,40.7227,39.8698,39.8698,2253004.8237684,0
+KSS.US,D,20010102,000000,39.7026,40.5221,38.5239,38.7254,3044960.4097526,0
+KSS.US,D,20010103,000000,39.502,41.8279,37.6586,41.7066,3788869.0374268,0
+KSS.US,D,20010104,000000,45.4241,45.8309,43.5013,45.7507,9111927.1935455,0
+KSS.US,D,20010105,000000,44.7717,44.8949,42.1947,42.3198,5567863.8630589,0
+KSS.US,D,20010108,000000,41.6645,43.0973,41.4238,41.994,2813462.2853867,0
+KSS.US,D,20010109,000000,42.4821,42.4821,41.0523,41.7915,2371123.0983946,0
+KSS.US,D,20010110,000000,41.3378,43.4631,41.0952,43.2988,2604303.6462674,0
+KSS.US,D,20010111,000000,43.2138,45.2206,42.4821,44.5214,3897657.0330897,0
+KSS.US,D,20010112,000000,44.5663,45.2206,43.7525,44.808,1974836.4597681,0
+KSS.US,D,20010116,000000,44.6465,45.2989,43.9914,44.6934,1915629.1812438,0
+KSS.US,D,20010117,000000,44.6934,44.9704,44.1154,44.3199,1925266.2119728,0
+KSS.US,D,20010118,000000,44.1154,44.2387,42.972,43.5404,1618796.0715796,0
+KSS.US,D,20010119,000000,43.3837,43.3837,42.0772,43.0973,2999517.177181,0
+KSS.US,D,20010122,000000,43.6265,44.9321,43.6265,44.7717,2053335.597634,0
+KSS.US,D,20010123,000000,44.7717,45.1748,44.3199,44.4833,1744105.7382835,0
+KSS.US,D,20010124,000000,44.4422,45.5865,43.829,45.2206,2312372.2832488,0
+KSS.US,D,20010125,000000,45.2607,46.2397,44.5663,45.999,4048063.8101289,0
+KSS.US,D,20010126,000000,45.8309,46.2397,44.4422,45.7507,2017065.6038727,0
+KSS.US,D,20010129,000000,45.7507,46.6992,45.5865,46.2331,1349355.9992887,0
+KSS.US,D,20010130,000000,46.0765,46.3763,45.0955,46.0172,2128767.2178428,0
+KSS.US,D,20010131,000000,45.8548,47.1873,45.8548,46.4041,2557024.0908388,0
+KSS.US,D,20010201,000000,46.469,46.5025,45.3314,46.0716,1730645.3032936,0
+KSS.US,D,20010202,000000,46.2264,46.2331,44.5081,44.7631,1509401.9009256,0
+KSS.US,D,20010205,000000,44.6064,45.2273,44.3007,44.7631,1452173.3283306,0
+KSS.US,D,20010206,000000,45.0449,45.7507,44.6389,44.8548,2399578.7741375,0
+KSS.US,D,20010207,000000,44.4479,45.7431,43.8671,44.613,3130489.7118061,0
+KSS.US,D,20010208,000000,45.0955,45.0955,43.6913,43.7802,3891236.1846964,0
+KSS.US,D,20010209,000000,43.7888,44.3448,42.7439,42.972,2418711.4994575,0
+KSS.US,D,20010212,000000,43.2988,45.4241,42.9922,45.4241,2611344.2797983,0
+KSS.US,D,20010213,000000,45.4241,46.2264,44.9321,45.8224,2896999.2713645,0
+KSS.US,D,20010214,000000,45.8224,45.8224,45.0955,45.4832,3065924.2232579,0
+KSS.US,D,20010215,000000,45.6848,45.8816,44.7764,45.0238,2843296.7736739,0
+KSS.US,D,20010216,000000,45.0305,46.0573,44.9026,45.4957,2700391.2812814,0
+KSS.US,D,20010220,000000,46.3372,47.214,45.7507,46.9399,3159713.8373649,0
+KSS.US,D,20010221,000000,46.4041,46.5588,44.9321,45.2607,3962836.0251693,0
+KSS.US,D,20010222,000000,44.1794,45.0955,43.1364,44.3647,3595626.9412919,0
+KSS.US,D,20010223,000000,43.7964,44.9026,42.6751,44.7717,3112741.033702,0
+KSS.US,D,20010226,000000,44.7717,46.0765,44.7039,45.553,2509289.1189663,0
+KSS.US,D,20010227,000000,45.553,45.9456,44.018,44.4479,3406663.6658621,0
+KSS.US,D,20010228,000000,43.7888,44.3142,42.3551,43.0771,4821500.1743244,0
+KSS.US,D,20010301,000000,42.912,42.9205,40.5221,40.5221,5084675.3914406,0
+KSS.US,D,20010302,000000,40.3578,41.5001,39.5412,40.7151,4127315.6937955,0
+KSS.US,D,20010305,000000,41.1764,41.6321,40.0379,41.5001,3856345.0034792,0
+KSS.US,D,20010306,000000,41.6645,43.2682,41.6645,43.1155,4377944.4496129,0
+KSS.US,D,20010307,000000,43.1155,43.528,42.7792,43.4955,2284217.0776654,0
+KSS.US,D,20010308,000000,43.4631,43.7888,42.8403,43.2034,1986471.0412444,0
+KSS.US,D,20010309,000000,42.6751,42.8766,41.8929,42.314,2308085.087069,0
+KSS.US,D,20010312,000000,42.2874,42.2874,40.6845,40.6902,2492456.508422,0
+KSS.US,D,20010313,000000,40.6902,41.1554,39.3625,40.2671,3069899.4330003,0
+KSS.US,D,20010314,000000,40.4314,41.8279,39.8698,41.3646,4069487.2278156,0
+KSS.US,D,20010315,000000,41.8279,42.378,41.3435,41.8164,2513876.7853057,0
+KSS.US,D,20010316,000000,41.5001,41.8279,40.3903,40.5221,2661376.2256437,0
+KSS.US,D,20010319,000000,40.6845,40.9118,39.8698,40.5221,2812087.6605799,0
+KSS.US,D,20010320,000000,40.5871,41.8279,40.5537,40.6005,2688918.9746298,0
+KSS.US,D,20010321,000000,40.5221,40.8163,39.5412,40.1229,2589771.150499,0
+KSS.US,D,20010322,000000,40.1171,40.1171,35.6928,37.3854,6715560.4140063,0
+KSS.US,D,20010323,000000,37.8123,38.8095,36.5687,38.7579,3385238.1543066,0
+KSS.US,D,20010326,000000,39.4103,39.632,38.2526,39.5077,2399280.3978465,0
+KSS.US,D,20010327,000000,39.6396,40.481,38.6939,40.3578,2578754.2602914,0
+KSS.US,D,20010328,000000,40.3636,40.8498,39.1162,40.5221,2790052.8332304,0
+KSS.US,D,20010329,000000,40.0063,40.6415,39.2985,39.9012,2410139.2009666,0
+KSS.US,D,20010330,000000,40.4227,40.6282,38.8544,40.3186,2371432.9909633,0
+KSS.US,D,20010402,000000,40.3186,40.654,39.6252,40.3243,1723146.1125156,0
+KSS.US,D,20010403,000000,40.3243,40.3243,35.9449,36.2726,6907276.0798529,0
+KSS.US,D,20010404,000000,36.2726,37.5486,36.0051,36.3433,6971539.0043728,0
+KSS.US,D,20010405,000000,37.5811,38.4102,37.0911,38.4102,2573553.0904204,0
+KSS.US,D,20010406,000000,37.5811,38.3634,36.9326,37.8314,3390907.3038338,0
+KSS.US,D,20010409,000000,37.4197,37.713,35.835,36.0701,4235187.6218987,0
+KSS.US,D,20010410,000000,36.6021,36.8848,35.6278,35.8876,4436694.2178243,0
+KSS.US,D,20010411,000000,36.9946,37.0568,34.5093,34.5093,7743750.4553741,0
+KSS.US,D,20010412,000000,32.6773,35.1636,31.83,35.1636,17736536.806381,0
+KSS.US,D,20010416,000000,34.4769,35.5543,33.8284,35.2582,4435169.8814048,0
+KSS.US,D,20010417,000000,35.2525,36.2773,34.6411,36.1761,3176694.065653,0
+KSS.US,D,20010418,000000,36.6021,40.2279,36.4417,39.7083,6398682.6991995,0
+KSS.US,D,20010419,000000,39.2708,39.6749,38.7254,39.2355,3609549.074332,0
+KSS.US,D,20010420,000000,39.2136,39.2355,38.3329,39.1944,2638426.3776687,0
+KSS.US,D,20010423,000000,38.8869,39.7704,38.3577,38.3634,2301960.5210978,0
+KSS.US,D,20010424,000000,37.6461,37.713,36.305,36.8361,3418594.5297607,0
+KSS.US,D,20010425,000000,37.0568,38.5602,36.8753,38.3329,2075212.3378962,0
+KSS.US,D,20010426,000000,38.1036,39.6396,38.0004,38.9862,2668567.6177216,0
+KSS.US,D,20010427,000000,39.1514,41.1086,39.1514,40.5537,2019210.7723641,0
+KSS.US,D,20010430,000000,40.5871,40.8498,39.9069,39.9069,2059760.6337649,0
+KSS.US,D,20010501,000000,40.5871,41.8622,40.0331,41.7639,4600258.8658251,0
+KSS.US,D,20010502,000000,41.3713,41.7639,40.5221,40.7532,2169618.5963376,0
+KSS.US,D,20010503,000000,39.6749,40.3846,38.9289,39.3453,4570733.2231724,0
+KSS.US,D,20010504,000000,38.4953,39.1858,38.3119,38.8544,3798355.3096088,0
+KSS.US,D,20010507,000000,39.2078,39.2078,37.6461,37.8381,3482246.0446178,0
+KSS.US,D,20010508,000000,38.4618,38.7254,37.4226,37.9403,3672586.0387233,0
+KSS.US,D,20010509,000000,37.4226,37.7053,36.6786,37.4341,4330353.9546812,0
+KSS.US,D,20010510,000000,40.3578,41.3522,39.9652,40.2996,7147955.8185038,0
+KSS.US,D,20010511,000000,40.5221,41.1764,39.9337,40.2413,1914709.9728809,0
+KSS.US,D,20010514,000000,40.2413,41.4381,40.184,41.4027,2322012.4547808,0
+KSS.US,D,20010515,000000,41.4944,41.803,40.3712,40.5918,2618684.3365545,0
+KSS.US,D,20010516,000000,40.7589,41.3846,40.0379,41.2471,1804391.3591924,0
+KSS.US,D,20010517,000000,41.5661,42.4821,41.3054,42.123,1795519.6374762,0
+KSS.US,D,20010518,000000,42.123,42.1621,41.1812,41.9606,1522100.1677058,0
+KSS.US,D,20010521,000000,42.123,44.1097,41.994,43.7802,2108723.6596347,0
+KSS.US,D,20010522,000000,43.6265,44.4087,43.4631,43.8948,2875884.6993122,0
+KSS.US,D,20010523,000000,43.8948,44.1212,42.4363,42.462,3272323.1434201,0
+KSS.US,D,20010524,000000,42.6121,42.7123,41.8929,42.3551,2204040.7509642,0
+KSS.US,D,20010525,000000,42.3484,42.4468,42.0132,42.1526,1088478.8030797,0
+KSS.US,D,20010529,000000,41.994,41.994,40.8937,41.2977,1135757.3115739,0
+KSS.US,D,20010530,000000,40.8573,41.4172,40.654,41.079,1380723.1994703,0
+KSS.US,D,20010531,000000,40.5221,40.8096,39.2785,40.2279,4402266.8285261,0
+KSS.US,D,20010601,000000,40.1936,40.2021,39.6175,39.8429,3169200.1095468,0
+KSS.US,D,20010604,000000,39.9652,39.9652,39.1162,39.3291,3323118.3044095,0
+KSS.US,D,20010605,000000,39.3291,39.4313,38.9289,39.3387,4188057.7780828,0
+KSS.US,D,20010606,000000,39.7369,39.8095,39.2136,39.5995,3006098.2065306,0
+KSS.US,D,20010607,000000,39.6071,41.4525,39.2136,40.4113,5772436.9297074,0
+KSS.US,D,20010608,000000,40.3578,40.3799,40.1697,40.2356,1064460.0351293,0
+KSS.US,D,20010611,000000,40.2613,40.654,39.7647,39.886,2597110.1603207,0
+KSS.US,D,20010612,000000,39.8344,39.9271,39.5144,39.8344,2822337.1479059,0
+KSS.US,D,20010613,000000,39.8344,39.9652,39.2479,39.7026,2777964.9291786,0
+KSS.US,D,20010614,000000,39.6749,40.2126,39.5412,39.8287,2307318.7311217,0
+KSS.US,D,20010615,000000,39.5077,40.4562,39.0158,39.9069,4933959.7687671,0
+KSS.US,D,20010618,000000,40.2929,41.3054,40.2929,41.0245,2398509.8541619,0
+KSS.US,D,20010619,000000,42.4191,42.4191,41.3378,41.6598,2572020.3785262,0
+KSS.US,D,20010620,000000,41.6598,42.3198,41.4944,42.0361,2189352.2619769,0
+KSS.US,D,20010621,000000,42.0428,43.5157,41.9262,43.3972,2462315.2683691,0
+KSS.US,D,20010622,000000,43.3313,43.3313,42.4898,42.6751,1856110.9632164,0
+KSS.US,D,20010625,000000,42.6751,42.7745,40.8431,42.528,3253964.1025875,0
+KSS.US,D,20010626,000000,41.6645,41.8622,40.9385,40.9462,3624239.657188,0
+KSS.US,D,20010627,000000,40.9462,41.7371,40.1171,40.2088,2272739.536342,0
+KSS.US,D,20010628,000000,40.4562,42.0906,40.4562,41.2471,2754404.7184751,0
+KSS.US,D,20010629,000000,41.2471,41.9606,40.864,40.9988,2720891.3028679,0
+KSS.US,D,20010702,000000,40.9786,41.2404,40.4877,41.2346,1934599.6317391,0
+KSS.US,D,20010703,000000,40.8498,41.1086,40.6472,40.9786,960873.20933724,0
+KSS.US,D,20010705,000000,40.1936,40.3712,39.3205,39.3692,3214646.4829216,0
+KSS.US,D,20010706,000000,39.3692,39.3759,37.6375,38.1036,5630746.9281001,0
+KSS.US,D,20010709,000000,37.9738,37.9738,36.0768,36.5075,7979681.299795,0
+KSS.US,D,20010710,000000,36.6317,37.2803,36.3996,36.4694,6482987.0880587,0
+KSS.US,D,20010711,000000,36.4761,38.3395,36.4694,38.1304,3903318.8540763,0
+KSS.US,D,20010712,000000,37.5161,39.3759,37.0167,38.8544,6518029.027823,0
+KSS.US,D,20010713,000000,38.2335,38.7942,37.1055,38.7579,4162663.3383912,0
+KSS.US,D,20010716,000000,38.5917,38.6939,37.2201,37.3777,4674923.0831524,0
+KSS.US,D,20010717,000000,37.5161,37.8314,37.1838,37.5993,2238467.0933281,0
+KSS.US,D,20010718,000000,37.5811,37.9738,37.1226,37.6767,2343893.3827803,0
+KSS.US,D,20010719,000000,37.8381,39.0445,37.775,38.3205,2246571.4121628,0
+KSS.US,D,20010720,000000,38.3205,39.3453,38.1495,38.1705,2032522.5426758,0
+KSS.US,D,20010723,000000,38.1705,38.4953,37.5888,37.7903,2447469.7392287,0
+KSS.US,D,20010724,000000,37.6251,37.6652,35.9449,36.6938,2783319.9983994,0
+KSS.US,D,20010725,000000,36.7655,37.3586,36.0768,36.4054,2405088.7896428,0
+KSS.US,D,20010726,000000,36.4694,37.2668,36.2726,37.2096,2332867.0701634,0
+KSS.US,D,20010727,000000,37.0463,37.0835,36.4694,36.6021,2578450.6493287,0
+KSS.US,D,20010730,000000,36.6317,37.5486,36.6317,37.2592,3217703.5312353,0
+KSS.US,D,20010731,000000,37.5085,38.2928,36.4158,37.4341,2612718.9046052,0
+KSS.US,D,20010801,000000,37.4417,37.713,36.7779,37.2946,2547688.5772039,0
+KSS.US,D,20010802,000000,38.1705,38.1705,37.6767,37.9881,1554230.5830314,0
+KSS.US,D,20010803,000000,37.775,37.9069,36.9946,37.4226,1790623.1255024,0
+KSS.US,D,20010806,000000,36.9326,37.3175,36.8696,37.0568,1378273.3730818,0
+KSS.US,D,20010807,000000,37.0644,38.0702,36.7655,37.67,3031036.1828439,0
+KSS.US,D,20010808,000000,38.1304,39.2919,37.8037,38.1705,6126638.9011703,0
+KSS.US,D,20010809,000000,38.629,38.8869,37.1169,37.3175,4773921.1956707,0
+KSS.US,D,20010810,000000,37.3777,37.3854,35.965,36.6862,4504786.8282113,0
+KSS.US,D,20010813,000000,36.4694,37.5486,36.1827,37.3777,1457072.9811074,0
+KSS.US,D,20010814,000000,38.0311,38.5602,36.6317,36.796,2435537.8283957,0
+KSS.US,D,20010815,000000,37.3137,37.3854,35.6211,35.9812,2744915.3054902,0
+KSS.US,D,20010816,000000,36.243,36.243,35.6507,35.9391,2418404.7476918,0
+KSS.US,D,20010817,000000,36.1082,37.5,36.1082,37.0167,4004762.6052457,0
+KSS.US,D,20010820,000000,37.0911,37.9069,37.0482,37.8123,2528721.2675116,0
+KSS.US,D,20010821,000000,37.9069,38.4227,37.4197,37.5888,3251055.7189521,0
+KSS.US,D,20010822,000000,37.6767,37.8237,36.6183,36.9192,2403713.1179016,0
+KSS.US,D,20010823,000000,36.7655,36.8218,35.7759,35.8743,2859821.5855181,0
+KSS.US,D,20010824,000000,37.0911,37.4026,36.6317,37.1981,4128081.0028084,0
+KSS.US,D,20010827,000000,37.1905,37.5811,36.5334,36.8696,1626902.4842828,0
+KSS.US,D,20010828,000000,36.8619,36.9259,35.6841,36.4951,1640675.9526447,0
+KSS.US,D,20010829,000000,36.2726,36.7655,35.8876,35.9449,1728197.5707739,0
+KSS.US,D,20010830,000000,35.9449,36.1082,35.3671,35.8876,2953157.8770497,0
+KSS.US,D,20010831,000000,35.8876,36.9946,35.8876,36.2726,1848305.0206727,0
+KSS.US,D,20010904,000000,36.1082,37.713,36.1082,36.5018,1781292.8465392,0
+KSS.US,D,20010905,000000,35.7825,36.5018,34.0508,35.0298,5015058.4446343,0
+KSS.US,D,20010906,000000,35.0298,35.4826,33.5791,34.4376,5148783.369676,0
+KSS.US,D,20010907,000000,33.8217,34.1492,32.941,32.941,6032541.4883633,0
+KSS.US,D,20010910,000000,32.1892,32.8359,31.6964,32.025,4843232.4376457,0
+KSS.US,D,20010917,000000,30.3916,31.0459,29.3648,29.4087,6059623.5862336,0
+KSS.US,D,20010918,000000,30.3916,31.2923,29.7975,30.3591,3504586.5767988,0
+KSS.US,D,20010919,000000,30.4575,30.9131,28.6656,29.8032,3925657.2923886,0
+KSS.US,D,20010920,000000,29.0849,29.5348,28.2998,28.2998,3599601.1040999,0
+KSS.US,D,20010921,000000,27.4497,29.6083,27.4191,29.3332,5653546.0175281,0
+KSS.US,D,20010924,000000,30.7192,31.6964,30.4652,31.3133,5439645.8127193,0
+KSS.US,D,20010925,000000,31.3133,32.0631,31.0573,31.9065,3049245.5120637,0
+KSS.US,D,20010926,000000,32.0727,32.3468,30.5081,31.3725,3037154.4672089,0
+KSS.US,D,20010927,000000,31.3725,31.6266,30.0726,31.2541,2618384.9133293,0
+KSS.US,D,20010928,000000,31.2541,32.2312,31.0459,31.3725,2768944.5427841,0
+KSS.US,D,20011001,000000,31.83,32.2866,31.0516,31.8071,3073265.3269485,0
+KSS.US,D,20011002,000000,31.6964,32.9849,31.5674,32.9657,2699930.6301656,0
+KSS.US,D,20011003,000000,32.8808,35.1636,32.4195,34.9325,3386006.6041224,0
+KSS.US,D,20011004,000000,34.9325,35.0662,34.0336,34.3507,3233006.5706884,0
+KSS.US,D,20011005,000000,34.3507,35.0376,33.8541,34.7205,2053640.2555312,0
+KSS.US,D,20011008,000000,34.281,34.6049,33.5552,33.7069,1803326.6269544,0
+KSS.US,D,20011009,000000,33.9831,33.9831,32.9734,33.3402,1511385.8415265,0
+KSS.US,D,20011010,000000,33.3402,34.3145,33.3402,33.8217,2995998.4308171,0
+KSS.US,D,20011011,000000,34.9688,36.2726,34.8665,36.2497,4091822.5253248,0
+KSS.US,D,20011012,000000,36.1713,36.1761,35.1636,36.0672,3348829.9652104,0
+KSS.US,D,20011015,000000,35.899,36.6641,35.5543,36.434,1708154.0125657,0
+KSS.US,D,20011016,000000,36.7273,37.1169,36.4694,36.9259,3699976.982228,0
+KSS.US,D,20011017,000000,37.5754,37.5754,36.3929,36.3996,2299207.0837466,0
+KSS.US,D,20011018,000000,36.3996,36.5467,35.6211,35.9812,1976672.782625,0
+KSS.US,D,20011019,000000,35.9449,37.2526,35.3003,36.9259,1969029.1149061,0
+KSS.US,D,20011022,000000,36.7655,37.0118,36.243,36.8753,2131361.5211721,0
+KSS.US,D,20011023,000000,36.9259,37.9403,36.8619,37.3777,2036502.9870899,0
+KSS.US,D,20011024,000000,37.3777,37.7445,37.1226,37.3643,1923584.8354002,0
+KSS.US,D,20011025,000000,36.9259,38.6548,36.2344,38.3634,3035624.8961177,0
+KSS.US,D,20011026,000000,38.3711,38.7579,38.0311,38.5536,1781136.8533205,0
+KSS.US,D,20011029,000000,38.0053,38.137,37.4226,37.4627,1953418.2767529,0
+KSS.US,D,20011030,000000,36.8285,37.2201,35.52,35.6841,3364589.4680418,0
+KSS.US,D,20011031,000000,36.2497,37.0568,36.0452,36.3433,2354443.3402659,0
+KSS.US,D,20011101,000000,36.1761,37.6318,35.7434,37.6194,2712480.2322675,0
+KSS.US,D,20011102,000000,37.287,38.0702,37.287,37.8515,2176801.6129407,0
+KSS.US,D,20011105,000000,38.1036,39.0158,37.9738,38.7751,2151865.7304961,0
+KSS.US,D,20011106,000000,38.7751,39.5622,38.3978,39.5412,2351388.3858208,0
+KSS.US,D,20011107,000000,39.2136,39.8487,38.9021,39.8287,3560589.1892652,0
+KSS.US,D,20011108,000000,40.8163,41.1086,39.9012,40.0693,6365021.6658482,0
+KSS.US,D,20011109,000000,39.9337,41.0102,39.8745,41.0102,2480674.3092015,0
+KSS.US,D,20011112,000000,41.0102,41.4027,40.0627,41.3311,2235102.2463143,0
+KSS.US,D,20011113,000000,42.4191,43.2988,42.1526,43.2988,4919277.5613858,0
+KSS.US,D,20011114,000000,43.2988,43.9207,42.8211,43.5863,5238443.8746906,0
+KSS.US,D,20011115,000000,43.1441,43.9388,43.0037,43.9207,3616434.7615785,0
+KSS.US,D,20011116,000000,43.592,43.7802,42.0685,42.972,5015975.5591284,0
+KSS.US,D,20011119,000000,43.0037,43.7802,42.699,43.6121,2922403.1334653,0
+KSS.US,D,20011120,000000,43.2682,43.7563,42.8766,43.5347,3380352.1116762,0
+KSS.US,D,20011121,000000,43.6265,43.6913,42.8089,43.0848,1891910.8834529,0
+KSS.US,D,20011123,000000,43.2988,44.5663,43.2034,44.2673,1217308.2630822,0
+KSS.US,D,20011126,000000,44.4087,45.0048,44.1555,45.0048,4161742.0361596,0
+KSS.US,D,20011127,000000,45.0048,45.3257,44.1947,44.9026,3832784.7927758,0
+KSS.US,D,20011128,000000,44.5081,45.1938,44.2454,44.3505,3005173.7634959,0
+KSS.US,D,20011129,000000,44.2798,44.3505,43.829,44.1441,2234796.5414829,0
+KSS.US,D,20011130,000000,44.1441,44.7631,43.7888,44.3448,2467213.8742117,0
+KSS.US,D,20011203,000000,43.9244,44.4087,43.3313,43.3972,1994885.2526479,0
+KSS.US,D,20011204,000000,44.1154,45.1413,43.4955,45.0955,3188174.7477796,0
+KSS.US,D,20011205,000000,45.0955,46.6648,45.0955,46.6648,3529983.1103592,0
+KSS.US,D,20011206,000000,46.8281,46.959,45.4957,45.8816,5304234.2764331,0
+KSS.US,D,20011207,000000,45.3562,46.2072,45.3562,45.7239,1739978.7230599,0
+KSS.US,D,20011210,000000,45.4575,45.8004,44.8357,44.9971,1550245.9508799,0
+KSS.US,D,20011211,000000,45.3849,45.3849,43.7888,44.5721,2064044.6891416,0
+KSS.US,D,20011212,000000,44.9321,45.2932,44.3142,44.9321,1208586.2529786,0
+KSS.US,D,20011213,000000,44.9321,45.0668,43.8614,44.4536,1674336.9859958,0
+KSS.US,D,20011214,000000,44.4536,45.3896,44.1154,45.2607,2446251.1076406,0
+KSS.US,D,20011217,000000,45.0955,45.9456,44.9026,45.7507,2178182.5193536,0
+KSS.US,D,20011218,000000,45.6189,45.9131,44.0906,44.8805,3111054.4224577,0
+KSS.US,D,20011219,000000,44.8805,45.4165,44.4422,45.083,1772564.5548295,0
+KSS.US,D,20011220,000000,45.49,46.0315,44.8357,44.8357,3500304.6152907,0
+KSS.US,D,20011221,000000,44.8433,45.0305,44.3314,44.7717,3464501.5542512,0
+KSS.US,D,20011224,000000,45.1623,45.639,45.1222,45.2406,483034.57226817,0
+KSS.US,D,20011226,000000,45.3562,45.5865,44.978,44.978,2405853.0517212,0
+KSS.US,D,20011227,000000,45.0955,45.5865,44.7498,45.3849,1629811.9148528,0
+KSS.US,D,20011228,000000,45.7507,46.6333,45.6189,46.3984,2260499.8268091,0
+KSS.US,D,20011231,000000,46.469,46.9447,45.553,46.0391,2092347.5124688,0
+KSS.US,D,20020102,000000,46.0391,46.0391,44.9064,45.9006,1928322.2133522,0
+KSS.US,D,20020103,000000,45.553,46.2397,45.3495,45.5215,2700544.133697,0
+KSS.US,D,20020104,000000,45.7507,46.2072,45.6189,45.8873,2134574.5627047,0
+KSS.US,D,20020107,000000,46.2397,46.535,45.7632,45.8615,2483888.3976685,0
+KSS.US,D,20020108,000000,45.8615,46.6648,45.4756,45.6848,3404067.2686642,0
+KSS.US,D,20020109,000000,45.9131,46.0765,44.9647,45.1032,3257179.2379889,0
+KSS.US,D,20020110,000000,44.5663,45.5865,44.5663,45.0668,3049547.0291577,0
+KSS.US,D,20020111,000000,45.0955,45.2273,44.2387,44.2387,2648679.0057979,0
+KSS.US,D,20020114,000000,44.5415,44.5721,43.8547,43.9971,1596301.6400485,0
+KSS.US,D,20020115,000000,44.1154,44.3142,42.972,43.8031,3612608.2165145,0
+KSS.US,D,20020116,000000,43.8031,43.9847,43.3065,43.8031,3049396.2706108,0
+KSS.US,D,20020117,000000,43.7888,44.8872,43.4736,44.8691,3826051.9579449,0
+KSS.US,D,20020118,000000,44.7363,45.0305,44.3142,44.5548,3040369.6026102,0
+KSS.US,D,20020122,000000,45.0955,45.255,44.5415,44.7831,3032871.4587665,0
+KSS.US,D,20020123,000000,45.2932,45.4241,44.6389,45.3983,1974072.1976895,0
+KSS.US,D,20020124,000000,45.6848,45.6848,44.6561,44.7287,2271211.0121852,0
+KSS.US,D,20020125,000000,44.1794,44.2454,43.1441,43.358,3679320.9674228,0
+KSS.US,D,20020128,000000,43.2034,44.0103,43.2034,43.6265,3153896.0231595,0
+KSS.US,D,20020129,000000,43.7888,44.4422,41.8107,42.0504,3972633.2368544,0
+KSS.US,D,20020130,000000,41.3378,43.4564,40.9118,43.3313,3456542.7592917,0
+KSS.US,D,20020131,000000,43.3904,43.3904,42.6751,43.3247,2144674.3384182,0
+KSS.US,D,20020201,000000,43.1623,43.3972,42.5165,42.8089,2229288.6198462,0
+KSS.US,D,20020204,000000,42.7745,43.5605,42.5165,42.528,2091583.2503903,0
+KSS.US,D,20020205,000000,42.8089,43.8748,42.1621,43.038,3035774.6077303,0
+KSS.US,D,20020206,000000,43.2682,44.2798,42.6923,43.8422,2989416.3545332,0
+KSS.US,D,20020207,000000,44.3142,45.0353,43.7964,43.9207,3954271.0552189,0
+KSS.US,D,20020208,000000,43.7372,43.8547,43.0714,43.592,2338535.1727563,0
+KSS.US,D,20020211,000000,43.7563,44.8624,43.6121,44.6962,2085157.1673252,0
+KSS.US,D,20020212,000000,44.6962,44.8738,44.2071,44.6465,1187321.9693136,0
+KSS.US,D,20020213,000000,44.7764,45.4241,44.4621,45.1623,1493641.3511599,0
+KSS.US,D,20020214,000000,45.1623,46.0716,45.1155,45.4241,2002989.5714825,0
+KSS.US,D,20020215,000000,45.5329,45.5865,44.4975,44.7717,1794754.3284635,0
+KSS.US,D,20020219,000000,44.4422,45.1938,44.1794,44.2454,2141158.7328573,0
+KSS.US,D,20020220,000000,44.2798,44.4422,43.4631,44.0037,3086728.9027415,0
+KSS.US,D,20020221,000000,43.9971,44.2865,42.9406,43.0181,2810406.2840073,0
+KSS.US,D,20020222,000000,42.6473,43.0238,41.8279,43.0238,3339190.8406128,0
+KSS.US,D,20020225,000000,42.8403,43.8814,42.8403,43.7964,3789327.5946739,0
+KSS.US,D,20020226,000000,43.7964,44.7631,43.4631,44.5864,2182464.4808617,0
+KSS.US,D,20020227,000000,44.7363,44.7363,43.3179,43.4955,4760300.5797246,0
+KSS.US,D,20020228,000000,43.6265,44.6713,43.2682,44.2272,4369375.2919251,0
+KSS.US,D,20020301,000000,44.6064,44.8872,44.2454,44.5081,1927103.5817642,0
+KSS.US,D,20020304,000000,44.7717,45.4241,44.3199,45.3849,2347865.4517195,0
+KSS.US,D,20020305,000000,44.5081,44.9026,42.8766,43.2377,5165767.7857017,0
+KSS.US,D,20020306,000000,44.1154,44.1154,42.5461,42.9406,7652865.0371654,0
+KSS.US,D,20020307,000000,43.8872,44.8357,43.8203,44.8156,4267166.2317429,0
+KSS.US,D,20020308,000000,45.1623,45.4241,44.1154,44.3982,3142425.8103766,0
+KSS.US,D,20020311,000000,44.2454,44.8433,43.7888,44.7287,2036193.094521,0
+KSS.US,D,20020312,000000,44.7287,45.3495,44.2148,45.2206,1858861.2597646,0
+KSS.US,D,20020313,000000,45.0171,45.2273,44.5721,45.0582,1540461.3024071,0
+KSS.US,D,20020314,000000,45.0582,45.8147,45.0305,45.7307,2950705.9567925,0
+KSS.US,D,20020315,000000,46.0765,46.9982,46.0115,46.6333,4105132.2017677,0
+KSS.US,D,20020318,000000,47.0249,47.0249,46.6333,46.8941,3435731.7982021,0
+KSS.US,D,20020319,000000,46.2397,46.3639,45.937,46.0516,3292220.1308186,0
+KSS.US,D,20020320,000000,45.979,46.469,45.7632,46.3448,1769047.9023343,0
+KSS.US,D,20020321,000000,46.0239,46.2072,45.7507,45.8358,1552390.072437,0
+KSS.US,D,20020322,000000,45.7632,46.0765,45.255,45.7699,1723295.8241283,0
+KSS.US,D,20020325,000000,45.9456,46.0765,44.7039,44.742,1911185.9918452,0
+KSS.US,D,20020326,000000,45.1938,45.7507,44.9704,45.2607,1804545.2585424,0
+KSS.US,D,20020327,000000,45.4575,47.0641,45.0955,47.0574,5222376.5731591,0
+KSS.US,D,20020328,000000,46.9017,46.9093,46.5025,46.5025,2829071.0296712,0
+KSS.US,D,20020401,000000,46.0765,46.5025,44.8433,46.0239,3467867.4481995,0
+KSS.US,D,20020402,000000,46.0039,46.0115,44.9111,45.1623,1972237.9687013,0
+KSS.US,D,20020403,000000,45.1623,45.3896,43.6265,43.9655,3152673.2038339,0
+KSS.US,D,20020404,000000,44.1279,45.5865,44.0572,45.5024,2613331.3612022,0
+KSS.US,D,20020405,000000,45.5081,46.4041,45.5081,46.0172,1510623.6733168,0
+KSS.US,D,20020408,000000,45.6848,47.3841,45.4699,47.3841,2951934.0107898,0
+KSS.US,D,20020409,000000,47.3841,48.3622,47.1233,48.3468,5142048.4409764,0
+KSS.US,D,20020410,000000,48.3468,49.0184,48.2084,49.0184,5544148.7060711,0
+KSS.US,D,20020411,000000,47.7108,48.791,47.1663,47.5149,5926353.0307015,0
+KSS.US,D,20020412,000000,47.1873,49.068,47.0966,49.068,3607863.510022,0
+KSS.US,D,20020415,000000,49.0184,49.0184,48.2389,48.6583,2530400.5502155,0
+KSS.US,D,20020416,000000,48.791,49.2724,48.4615,49.0833,2716760.0999069,0
+KSS.US,D,20020417,000000,49.0184,49.4099,48.194,48.3564,3116104.8337815,0
+KSS.US,D,20020418,000000,48.7567,49.7033,48.2008,49.5733,3548957.7485918,0
+KSS.US,D,20020419,000000,49.6363,49.7997,49.1502,49.4166,1821988.2318152,0
+KSS.US,D,20020422,000000,49.579,49.6688,48.4032,48.6047,1992435.4262594,0
+KSS.US,D,20020423,000000,48.3622,49.0833,48.2313,48.4615,2242594.1085518,0
+KSS.US,D,20020424,000000,48.983,49.0498,47.7441,48.0775,3208218.3059877,0
+KSS.US,D,20020425,000000,47.6467,48.3965,47.4213,47.9466,2313594.0556399,0
+KSS.US,D,20020426,000000,48.2982,48.6707,47.3841,47.5474,1869265.6933751,0
+KSS.US,D,20020429,000000,47.7108,48.5876,47.556,47.8091,2002533.1081041,0
+KSS.US,D,20020430,000000,47.8091,48.1673,47.1424,48.1673,3559057.5243053,0
+KSS.US,D,20020501,000000,48.002,48.3622,47.2991,47.9591,2403256.6545231,0
+KSS.US,D,20020502,000000,47.9591,48.3517,47.2541,47.3841,2612571.2868612,0
+KSS.US,D,20020503,000000,47.6467,47.8282,46.7297,46.9285,2741859.3041106,0
+KSS.US,D,20020506,000000,46.9332,47.5149,45.9323,45.9323,2230814.0032001,0
+KSS.US,D,20020507,000000,45.937,46.9905,45.8816,46.5025,1842799.1929047,0
+KSS.US,D,20020508,000000,46.9905,47.7108,46.4556,46.8348,2232195.9565474,0
+KSS.US,D,20020509,000000,46.4375,46.554,45.3438,45.8481,2569113.0418249,0
+KSS.US,D,20020510,000000,45.894,46.0115,45.1672,45.3037,3175469.1524589,0
+KSS.US,D,20020513,000000,45.4241,45.937,45.1938,45.5865,2436609.8891742,0
+KSS.US,D,20020514,000000,46.7297,47.9744,46.7297,47.7108,5623863.3347222,0
+KSS.US,D,20020515,000000,47.7756,47.9744,47.3898,47.7756,3321440.0686399,0
+KSS.US,D,20020516,000000,48.1033,48.1033,47.6467,48.0699,2635058.3898517,0
+KSS.US,D,20020517,000000,49.0184,50.9249,48.983,50.8141,7080780.322611,0
+KSS.US,D,20020520,000000,50.9727,51.5199,50.5924,50.7309,2822795.705153,0
+KSS.US,D,20020521,000000,50.9792,51.1761,49.4386,49.6087,2636436.1554616,0
+KSS.US,D,20020522,000000,49.0299,49.6784,48.6955,49.6688,2701921.899307,0
+KSS.US,D,20020523,000000,50.1894,50.2582,49.1024,49.8293,1620170.6963863,0
+KSS.US,D,20020524,000000,49.8293,50.0977,49.025,49.0966,1281418.3351863,0
+KSS.US,D,20020528,000000,48.6955,49.2467,47.6467,48.3211,2043536.2920803,0
+KSS.US,D,20020529,000000,48.3288,48.791,47.493,47.705,1658428.8184862,0
+KSS.US,D,20020530,000000,47.5417,47.7948,47.1873,47.5981,1579477.4049791,0
+KSS.US,D,20020531,000000,47.1233,49.3211,47.1233,49.0184,3069743.4397815,0
+KSS.US,D,20020603,000000,48.855,49.0833,48.002,48.0775,2021506.6994025,0
+KSS.US,D,20020604,000000,48.0775,48.2982,46.5989,47.5149,2844371.9752555,0
+KSS.US,D,20020605,000000,48.0632,49.0184,47.8091,48.9992,2856455.6915698,0
+KSS.US,D,20020606,000000,49.1808,49.515,47.5866,47.6467,2714931.1055903,0
+KSS.US,D,20020607,000000,47.1233,48.2982,47.1233,48.2533,1494096.7676038,0
+KSS.US,D,20020610,000000,48.3564,49.2762,48.2389,49.0184,1878753.0124914,0
+KSS.US,D,20020611,000000,49.1808,49.6688,48.5293,48.5293,2383822.412109,0
+KSS.US,D,20020612,000000,48.6888,49.0833,48.3622,48.6783,2664436.4147605,0
+KSS.US,D,20020613,000000,48.1673,48.4949,46.9905,47.2341,2294466.5649915,0
+KSS.US,D,20020614,000000,47.2341,47.2541,45.7182,47.0249,3236977.5926933,0
+KSS.US,D,20020617,000000,47.0249,48.1883,46.7432,48.1883,2189049.6979487,0
+KSS.US,D,20020618,000000,47.7756,48.3965,47.6181,48.1157,1728962.8797868,0
+KSS.US,D,20020619,000000,47.7174,48.9801,47.7108,48.1749,1727584.0672425,0
+KSS.US,D,20020620,000000,48.3402,48.6888,46.9399,47.0698,2001007.7247503,0
+KSS.US,D,20020621,000000,46.4098,47.279,46.0822,46.2532,2654181.6927627,0
+KSS.US,D,20020624,000000,46.2598,46.7183,44.7956,45.553,2581812.3555395,0
+KSS.US,D,20020625,000000,46.0449,46.9905,44.7717,44.7717,2430795.2157719,0
+KSS.US,D,20020626,000000,43.4631,46.107,43.3065,45.6313,3125594.2467666,0
+KSS.US,D,20020627,000000,46.5989,46.769,45.1623,46.769,2972282.226895,0
+KSS.US,D,20020628,000000,46.4041,47.0183,45.8004,45.8004,2462624.1140035,0
+KSS.US,D,20020701,000000,45.9685,47.0498,45.7632,45.8147,2728239.735099,0
+KSS.US,D,20020702,000000,45.8147,46.2072,44.5931,44.6389,2977483.3967659,0
+KSS.US,D,20020703,000000,44.6389,46.0765,44.3199,45.9188,1932917.2082321,0
+KSS.US,D,20020705,000000,46.535,47.5149,46.2751,47.3459,1594162.7531632,0
+KSS.US,D,20020708,000000,47.2541,47.705,46.9218,47.3841,2629701.2267621,0
+KSS.US,D,20020709,000000,47.6124,47.7756,46.4614,46.4814,2937393.1395465,0
+KSS.US,D,20020710,000000,47.1577,47.4213,45.3562,45.7832,4147820.9500538,0
+KSS.US,D,20020711,000000,45.6189,46.3984,43.3389,45.2273,5977608.8428066,0
+KSS.US,D,20020712,000000,45.4241,45.659,43.3313,43.7802,3578183.9680192,0
+KSS.US,D,20020715,000000,43.8203,44.2071,41.5661,44.0849,4709806.9358291,0
+KSS.US,D,20020716,000000,42.9406,43.3972,41.6645,42.6415,4752653.7712027,0
+KSS.US,D,20020717,000000,43.2034,43.9207,40.5221,41.3111,5546748.2440721,0
+KSS.US,D,20020718,000000,41.7008,42.8766,41.1201,41.1764,3538400.4625656,0
+KSS.US,D,20020719,000000,40.5221,40.6415,38.9213,38.9289,4474029.9907582,0
+KSS.US,D,20020722,000000,38.5602,39.3453,36.6718,37.0758,6747074.1849973,0
+KSS.US,D,20020723,000000,37.6461,38.9471,37.1905,37.713,5135929.1096772,0
+KSS.US,D,20020724,000000,36.9259,42.1469,36.8619,41.8279,5939207.2907003,0
+KSS.US,D,20020725,000000,41.7639,42.2874,39.9911,42.1621,5512785.693627,0
+KSS.US,D,20020726,000000,42.8089,42.972,41.6025,42.9043,5170507.2575224,0
+KSS.US,D,20020729,000000,43.2034,44.8433,43.1689,44.4756,4137412.3287059,0
+KSS.US,D,20020730,000000,44.4756,44.8548,43.1441,43.9321,4449241.7260575,0
+KSS.US,D,20020731,000000,43.4631,43.4631,41.8832,43.1364,5553328.2264873,0
+KSS.US,D,20020801,000000,42.5165,43.104,41.9673,42.5022,4687318.7859042,0
+KSS.US,D,20020802,000000,42.1526,42.2874,40.9786,42.2166,4988431.7632078,0
+KSS.US,D,20020805,000000,41.5661,41.994,41.0655,41.079,5843274.6019707,0
+KSS.US,D,20020806,000000,42.2874,43.6847,41.8279,42.6923,4185459.287016,0
+KSS.US,D,20020807,000000,43.9531,43.9847,42.3915,43.2988,3899798.0138438,0
+KSS.US,D,20020808,000000,42.8766,44.5081,41.5661,44.4833,5045964.9936999,0
+KSS.US,D,20020809,000000,43.6589,44.8357,43.2988,44.4621,3291296.7347184,0
+KSS.US,D,20020812,000000,43.1107,43.3837,42.5165,43.2988,5015975.5591284,0
+KSS.US,D,20020813,000000,43.104,44.2454,42.5795,42.7237,4259820.9403149,0
+KSS.US,D,20020814,000000,43.232,44.9321,43.0714,44.9321,4204890.388627,0
+KSS.US,D,20020816,000000,46.7231,47.2541,45.8816,46.6333,4778815.6137758,0
+KSS.US,D,20020819,000000,46.6333,48.2008,45.979,48.1673,4194489.0958196,0
+KSS.US,D,20020820,000000,48.1673,48.1673,46.9905,47.6124,2722426.108631,0
+KSS.US,D,20020821,000000,47.8406,48.109,46.7432,47.7518,2365462.3243422,0
+KSS.US,D,20020822,000000,47.7518,47.9744,46.7135,47.4156,2663361.2131789,0
+KSS.US,D,20020823,000000,46.8424,47.214,46.4442,46.7432,1880283.6305169,0
+KSS.US,D,20020826,000000,46.7565,46.9285,45.7632,46.6581,2161506.9489625,0
+KSS.US,D,20020827,000000,46.1892,46.3324,44.8691,45.274,3430376.7289811,0
+KSS.US,D,20020828,000000,44.613,45.2932,44.2798,44.8357,2629554.6559526,0
+KSS.US,D,20020829,000000,43.9531,45.4241,43.7888,45.0238,2430035.1414309,0
+KSS.US,D,20020830,000000,45.0516,46.1414,44.7039,45.5683,1909813.4609071,0
+KSS.US,D,20020903,000000,44.9026,44.9064,43.6913,43.7964,2790665.2898275,0
+KSS.US,D,20020904,000000,44.1441,45.0238,43.7249,44.8357,3012214.3970268,0
+KSS.US,D,20020905,000000,44.1154,44.4422,42.7877,44.3772,5059273.6232085,0
+KSS.US,D,20020906,000000,44.9647,45.49,44.3142,45.0582,5606424.549187,0
+KSS.US,D,20020909,000000,45.0582,46.4041,44.7717,46.1892,2962641.0084287,0
+KSS.US,D,20020910,000000,46.2072,47.1873,45.979,46.9905,3968500.9869591,0
+KSS.US,D,20020911,000000,47.45,47.7518,47.321,47.4815,3455319.9399662,0
+KSS.US,D,20020912,000000,47.1873,47.3144,46.0974,46.0974,2547994.2820352,0
+KSS.US,D,20020913,000000,46.0822,47.3067,45.7555,47.0498,3318536.9196762,0
+KSS.US,D,20020917,000000,47.5809,47.7108,45.8749,45.9188,3510246.3039167,0
+KSS.US,D,20020918,000000,45.1938,46.0765,45.128,45.7699,3534118.5010575,0
+KSS.US,D,20020919,000000,44.9026,45.937,44.8433,44.8481,2642709.3861111,0
+KSS.US,D,20020920,000000,44.8548,45.7507,44.4422,45.4575,3108758.4954193,0
+KSS.US,D,20020923,000000,44.8357,45.0878,43.6589,44.0849,4220195.5219488,0
+KSS.US,D,20020924,000000,44.0849,44.1794,42.8403,43.1364,6060541.7476621,0
+KSS.US,D,20020925,000000,43.7888,43.9732,42.5165,43.5013,4823644.2958816,0
+KSS.US,D,20020926,000000,43.7888,44.1794,43.4631,43.9789,5386707.577107,0
+KSS.US,D,20020927,000000,43.2988,43.6781,41.7915,41.8871,5485547.602538,0
+KSS.US,D,20020930,000000,41.2404,41.2404,39.6902,39.7455,9644837.7184402,0
+KSS.US,D,20021001,000000,39.715,41.8211,38.1705,41.1764,10956248.629002,0
+KSS.US,D,20021002,000000,40.8937,41.1086,38.8802,38.9336,8593540.7889444,0
+KSS.US,D,20021003,000000,38.4303,38.7188,36.3404,36.6641,14085056.964234,0
+KSS.US,D,20021004,000000,36.9259,37.0482,34.4769,35.9812,11564142.686201,0
+KSS.US,D,20021007,000000,36.6021,36.6575,34.6411,34.7883,8926788.369311,0
+KSS.US,D,20021008,000000,35.6841,37.605,34.9813,36.6403,9207247.4256781,0
+KSS.US,D,20021009,000000,35.9449,36.9192,35.3003,35.5877,6666900.999099,0
+KSS.US,D,20021010,000000,29.4087,32.6773,28.7563,32.3172,33155643.589648,0
+KSS.US,D,20021011,000000,33.0231,34.6411,32.9734,34.2466,13721369.767524,0
+KSS.US,D,20021014,000000,34.1178,36.7273,33.7901,36.0768,9962027.4196845,0
+KSS.US,D,20021015,000000,37.0911,38.3634,37.0835,38.2985,9352144.1872119,0
+KSS.US,D,20021016,000000,38.3043,38.3043,36.9478,37.4292,6950569.9561957,0
+KSS.US,D,20021017,000000,38.0702,38.0702,35.9211,36.0176,8197566.1367553,0
+KSS.US,D,20021018,000000,35.8809,36.4694,35.3241,36.0452,7197675.7779116,0
+KSS.US,D,20021021,000000,35.9449,36.4417,34.41,36.0452,6238639.9383657,0
+KSS.US,D,20021022,000000,35.6211,36.8619,34.7262,35.52,5772120.7555326,0
+KSS.US,D,20021023,000000,35.5543,36.7273,35.5342,36.2602,5175403.7694962,0
+KSS.US,D,20021024,000000,36.9259,38.6939,36.7712,37.5811,7280145.9377826,0
+KSS.US,D,20021025,000000,37.5993,38.0368,36.9995,38.0368,4473110.7823954,0
+KSS.US,D,20021028,000000,38.6939,38.8229,37.0568,37.4112,4674470.8075114,0
+KSS.US,D,20021029,000000,37.4197,38.2335,36.3336,38.0702,5625243.1942008,0
+KSS.US,D,20021030,000000,37.6987,38.201,36.6786,37.2592,5394203.6270819,0
+KSS.US,D,20021031,000000,37.2592,38.5917,37.2526,38.201,6018156.6103387,0
+KSS.US,D,20021101,000000,38.2985,39.8698,37.756,39.8698,5670065.5947005,0
+KSS.US,D,20021104,000000,39.8745,39.8745,37.7445,37.9002,7457328.0609264,0
+KSS.US,D,20021105,000000,37.7445,38.8869,37.6461,38.3119,3219688.5187705,0
+KSS.US,D,20021106,000000,38.4436,39.1753,38.1094,39.1753,5087281.2110479,0
+KSS.US,D,20021107,000000,39.8698,40.8498,39.3759,40.5221,11174285.271443,0
+KSS.US,D,20021108,000000,40.5278,40.8745,39.0158,39.2479,5066617.8677021,0
+KSS.US,D,20021111,000000,39.4103,39.9337,38.4618,39.417,2997984.4652868,0
+KSS.US,D,20021112,000000,39.6071,40.4877,39.1514,39.9069,3127888.0799364,0
+KSS.US,D,20021113,000000,39.9127,40.1229,38.5096,39.8028,4226465.6117952,0
+KSS.US,D,20021114,000000,40.6845,41.9529,40.2088,41.6396,4415886.3975376,0
+KSS.US,D,20021115,000000,41.6396,43.7249,41.5355,43.7249,7208692.6681192,0
+KSS.US,D,20021118,000000,43.7306,43.7306,42.1947,42.2022,5927428.232283,0
+KSS.US,D,20021119,000000,42.2022,42.2022,40.3578,40.6845,5241350.1644575,0
+KSS.US,D,20021120,000000,40.9462,42.7439,40.9118,42.7439,4568891.6656436,0
+KSS.US,D,20021121,000000,42.7382,43.4631,42.1947,43.4631,3739146.9841503,0
+KSS.US,D,20021122,000000,42.7439,43.8872,42.5795,42.7745,4178728.5460539,0
+KSS.US,D,20021125,000000,42.7792,43.9732,42.5461,43.8814,3989460.6127269,0
+KSS.US,D,20021126,000000,43.2988,44.1794,43.2034,43.5481,2967234.9563741,0
+KSS.US,D,20021127,000000,43.7888,45.7049,43.3313,45.6543,5130572.9935219,0
+KSS.US,D,20021129,000000,45.6543,45.6543,44.7631,44.7717,1961984.2936377,0
+KSS.US,D,20021202,000000,45.9131,46.8616,43.379,43.4221,8264736.3979764,0
+KSS.US,D,20021203,000000,43.5605,43.6913,42.2214,42.2874,5375534.6936807,0
+KSS.US,D,20021204,000000,41.8929,41.8929,39.8698,40.3903,14984882.384454,0
+KSS.US,D,20021205,000000,38.7866,41.2404,38.3854,40.6578,14077408.061844,0
+KSS.US,D,20021206,000000,39.9404,41.3713,39.5622,40.4448,4081419.1386487,0
+KSS.US,D,20021209,000000,40.4514,40.4514,39.0569,39.2136,4765807.4544268,0
+KSS.US,D,20021210,000000,39.2479,40.2718,38.9213,40.1229,4653045.2959559,0
+KSS.US,D,20021211,000000,40.1286,40.4744,39.4743,40.1936,3198883.839287,0
+KSS.US,D,20021212,000000,40.8498,41.3713,40.2088,40.9118,4079886.4267543,0
+KSS.US,D,20021213,000000,40.3578,40.7151,38.9213,39.0894,4714244.8905559,0
+KSS.US,D,20021216,000000,39.098,40.0627,38.4953,39.9337,4877652.4984035,0
+KSS.US,D,20021217,000000,39.7704,39.7772,38.5669,38.7188,4961192.6251843,0
+KSS.US,D,20021218,000000,38.4618,38.7579,37.713,38.4045,5265674.6372393,0
+KSS.US,D,20021219,000000,38.4102,38.6634,36.8285,36.8982,6495997.3412765,0
+KSS.US,D,20021220,000000,36.8925,37.2803,36.5018,37.0911,7342726.4387955,0
+KSS.US,D,20021223,000000,36.6641,36.7655,34.8418,35.835,6946747.598869,0
+KSS.US,D,20021224,000000,35.3003,35.7969,34.9688,35.6335,2936784.8706869,0
+KSS.US,D,20021226,000000,35.6335,36.3872,35.4253,35.8599,3467556.5086963,0
+KSS.US,D,20021227,000000,35.6985,36.1006,35.5543,35.7693,1973001.1838454,0
+KSS.US,D,20021230,000000,35.5982,37.0377,35.3671,36.9134,3852674.4516339,0
+KSS.US,D,20021231,000000,36.9068,36.987,36.0109,36.5687,3544215.135968,0
+KSS.US,D,20030102,000000,36.6976,38.3854,36.6976,38.2928,6913852.9214651,0
+KSS.US,D,20030103,000000,38.2985,38.2985,36.6317,36.8285,5312500.8700925,0
+KSS.US,D,20030106,000000,36.8285,36.9794,35.8275,36.3786,5412255.9161488,0
+KSS.US,D,20030107,000000,36.3786,36.8619,34.6909,34.9975,9898225.1462805,0
+KSS.US,D,20030108,000000,34.9325,35.7578,34.4416,34.5743,8021153.5103616,0
+KSS.US,D,20030109,000000,35.6211,37.5811,35.4568,37.4838,13979026.59366,0
+KSS.US,D,20030110,000000,37.4838,38.3978,36.7273,38.0253,9117587.9675978,0
+KSS.US,D,20030113,000000,38.0311,38.3577,37.0482,37.6461,5227429.0783517,0
+KSS.US,D,20030114,000000,37.4484,38.2221,36.9651,37.4838,3993593.9095568,0
+KSS.US,D,20030115,000000,37.6461,38.3978,36.9794,38.0702,5756672.1922043,0
+KSS.US,D,20030116,000000,38.0702,38.2526,37.2459,37.5544,5412102.0167987,0
+KSS.US,D,20030117,000000,37.5611,37.5811,36.7712,36.9946,4325611.3420573,0
+KSS.US,D,20030121,000000,36.9259,36.9259,35.4893,35.4893,4865414.8827392,0
+KSS.US,D,20030122,000000,35.4635,35.6507,34.7558,34.9745,4739033.1552565,0
+KSS.US,D,20030123,000000,35.2926,36.2726,34.39,36.1082,6085324.777691,0
+KSS.US,D,20030124,000000,36.116,36.3242,34.7051,35.1292,4090900.1761589,0
+KSS.US,D,20030127,000000,34.9688,35.0298,33.8483,34.3145,6294029.0473007,0
+KSS.US,D,20030128,000000,34.3183,34.9095,34.2351,34.5676,4138640.3827032,0
+KSS.US,D,20030129,000000,34.0834,34.41,33.7968,34.1044,5601068.4330316,0
+KSS.US,D,20030130,000000,34.8369,35.0968,33.7004,33.9965,4976498.8054405,0
+KSS.US,D,20030131,000000,33.8541,34.3031,33.3985,34.2294,6100779.6226254,0
+KSS.US,D,20030203,000000,34.3145,34.9688,34.2648,34.6411,4252476.6958213,0
+KSS.US,D,20030204,000000,34.6468,34.7681,33.9601,34.1741,4068408.885431,0
+KSS.US,D,20030205,000000,34.5295,34.7414,33.5293,33.8217,5640542.0459165,0
+KSS.US,D,20030206,000000,34.4769,35.3613,34.0394,34.5676,6687866.9064731,0
+KSS.US,D,20030207,000000,34.7051,35.0108,33.3822,33.5675,5510331.6795011,0
+KSS.US,D,20030210,000000,33.7577,33.8541,32.4891,32.7308,7165848.9735488,0
+KSS.US,D,20030211,000000,32.7384,33.7634,32.7384,33.0919,4616019.4155908,0
+KSS.US,D,20030212,000000,33.1253,33.6267,32.9591,33.005,3154357.7212096,0
+KSS.US,D,20030213,000000,33.0088,33.1043,32.5876,32.9333,3558905.718824,0
+KSS.US,D,20030214,000000,32.9056,34.4416,32.6648,34.4023,4293172.0810974,0
+KSS.US,D,20030218,000000,34.41,35.2266,34.3145,34.9095,3272631.9890544,0
+KSS.US,D,20030219,000000,34.9095,35.0165,33.5618,33.7577,3775402.3208307,0
+KSS.US,D,20030220,000000,33.7577,34.0394,33.2389,33.3001,3245703.7905341,0
+KSS.US,D,20030221,000000,33.5293,33.8932,33.1864,33.62,3421042.2622804,0
+KSS.US,D,20030224,000000,33.4558,33.4606,31.2273,31.3047,8323489.3069909,0
+KSS.US,D,20030225,000000,31.109,32.3525,30.9485,32.2465,7085679.9753879,0
+KSS.US,D,20030226,000000,32.2465,32.5025,31.9209,32.3172,3755513.7089069,0
+KSS.US,D,20030227,000000,32.3383,32.4758,31.5502,31.9209,5366662.9719646,0
+KSS.US,D,20030228,000000,32.025,32.4614,31.7766,31.96,3637551.4274996,0
+KSS.US,D,20030303,000000,32.0564,32.3707,30.9857,31.0774,4629173.098815,0
+KSS.US,D,20030304,000000,30.98,31.4776,30.1815,30.2349,5766465.216152,0
+KSS.US,D,20030305,000000,31.7632,32.4825,31.3725,32.3831,13531941.653241,0
+KSS.US,D,20030306,000000,31.7709,33.6927,31.7316,32.6648,9208164.5401721,0
+KSS.US,D,20030307,000000,32.6648,33.5913,31.9924,33.5044,5914578.1600216,0
+KSS.US,D,20030310,000000,33.5111,34.41,33.4892,33.6449,7612631.3499395,0
+KSS.US,D,20030311,000000,33.7577,34.1111,33.0708,33.1348,6223493.9390658,0
+KSS.US,D,20030312,000000,33.1348,33.3985,32.5493,33.3708,4981698.9283771,0
+KSS.US,D,20030313,000000,34.3145,35.8809,33.5913,35.7501,9704665.8290363,0
+KSS.US,D,20030314,000000,35.7825,36.796,35.6841,36.434,8740430.9134883,0
+KSS.US,D,20030317,000000,36.4417,38.7579,36.3566,38.6223,9711708.556436,0
+KSS.US,D,20030318,000000,38.4303,38.6223,37.6194,37.8276,7778638.4957882,0
+KSS.US,D,20030319,000000,37.8276,38.4618,36.8361,38.1036,6305501.3539522,0
+KSS.US,D,20030320,000000,38.1094,38.2679,37.0644,38.1542,5906006.9084649,0
+KSS.US,D,20030321,000000,38.0368,38.8945,37.8381,38.6939,7165084.7114702,0
+KSS.US,D,20030324,000000,37.4484,37.8601,37.2526,37.4838,5182292.597546,0
+KSS.US,D,20030325,000000,37.4838,38.629,37.4838,38.2059,5119556.1033143,0
+KSS.US,D,20030326,000000,38.0053,38.5602,37.4895,37.5486,6074767.4916648,0
+KSS.US,D,20030327,000000,37.2526,37.5754,36.7273,37.2459,5474223.9605646,0
+KSS.US,D,20030328,000000,37.2459,37.3854,36.6317,36.9946,3369181.3221187,0
+KSS.US,D,20030331,000000,36.9995,37.6318,36.1293,36.9794,5686444.8826696,0
+KSS.US,D,20030401,000000,36.9794,37.2153,35.7501,36.8017,6437546.9962902,0
+KSS.US,D,20030402,000000,37.5811,38.075,37.4838,37.8687,3932237.2748037,0
+KSS.US,D,20030403,000000,38.0368,38.2335,37.6528,37.713,3550945.8769301,0
+KSS.US,D,20030404,000000,37.9069,38.6223,37.8763,38.1781,4840321.9601414,0
+KSS.US,D,20030407,000000,39.3119,39.5746,38.0444,38.1705,6712648.8895677,0
+KSS.US,D,20030408,000000,37.775,37.8381,36.8696,37.0167,8545348.3067591,0
+KSS.US,D,20030409,000000,37.0167,37.6461,36.372,36.4101,5747034.1145411,0
+KSS.US,D,20030410,000000,36.9259,38.2985,36.6641,38.075,7286574.1147164,0
+KSS.US,D,20030411,000000,38.075,38.8869,37.5161,37.6528,5599381.8217873,0
+KSS.US,D,20030414,000000,37.605,38.2221,36.9068,38.1609,4152103.9584962,0
+KSS.US,D,20030415,000000,38.2335,38.3978,37.775,38.2727,3349743.9389014,0
+KSS.US,D,20030416,000000,38.629,38.629,38.0053,38.2335,3799123.7594246,0
+KSS.US,D,20030417,000000,38.2335,39.2785,38.0004,39.1629,4257682.0534296,0
+KSS.US,D,20030421,000000,39.1162,39.4743,38.3634,38.6548,4286443.4340039,0
+KSS.US,D,20030422,000000,38.6548,38.6634,37.9069,38.2794,6595903.1458796,0
+KSS.US,D,20030423,000000,38.2861,38.2861,37.3519,37.6528,6637065.4638776,0
+KSS.US,D,20030424,000000,37.2526,37.3519,36.6575,36.9651,5739690.9169817,0
+KSS.US,D,20030425,000000,36.9651,36.9651,35.9449,35.9593,6140559.987276,0
+KSS.US,D,20030428,000000,35.9593,37.2153,35.52,37.0482,6941854.2276982,0
+KSS.US,D,20030429,000000,37.0568,37.9288,37.0568,37.4341,8340469.5352791,0
+KSS.US,D,20030430,000000,37.4292,37.5811,36.796,37.1226,6357676.3744204,0
+KSS.US,D,20030501,000000,37.1226,37.1226,36.0176,36.2659,7469105.025475,0
+KSS.US,D,20030502,000000,36.2726,36.5735,35.7825,36.243,8524387.6340568,0
+KSS.US,D,20030505,000000,36.2497,36.2497,35.391,35.4961,7626393.3020233,0
+KSS.US,D,20030506,000000,35.5028,37.1226,35.4473,36.6021,9098773.5103213,0
+KSS.US,D,20030507,000000,36.6021,37.2153,36.2497,36.9259,7510116.5849259,0
+KSS.US,D,20030508,000000,35.5342,36.4235,34.7758,34.8017,20062521.3301,0
+KSS.US,D,20030509,000000,34.8017,34.8017,33.3708,34.39,16145583.953947,0
+KSS.US,D,20030512,000000,33.9831,35.8179,33.9831,35.8179,9153696.7334687,0
+KSS.US,D,20030513,000000,35.8218,36.0176,35.2926,35.4473,8078833.3116634,0
+KSS.US,D,20030514,000000,35.6135,35.8809,34.7128,35.0814,6874990.7182429,0
+KSS.US,D,20030515,000000,35.2477,35.3241,33.9218,34.6535,9901434.0000756,0
+KSS.US,D,20030516,000000,34.1492,34.9544,34.1492,34.9018,9355818.9267946,0
+KSS.US,D,20030519,000000,34.9095,35.1932,33.4979,33.5293,6038966.524494,0
+KSS.US,D,20030520,000000,33.7577,34.2648,33.5293,33.8541,6469680.5524189,0
+KSS.US,D,20030521,000000,33.8618,33.8618,33.1692,33.3593,5825373.0714509,0
+KSS.US,D,20030522,000000,33.4309,34.3097,33.283,34.1808,5489830.6109803,0
+KSS.US,D,20030523,000000,34.2466,34.2466,33.3325,33.4749,7472164.1676575,0
+KSS.US,D,20030527,000000,33.4749,34.3031,33.1348,34.1808,6645332.057537,0
+KSS.US,D,20030528,000000,34.5743,35.4253,34.324,34.4023,7756451.8629573,0
+KSS.US,D,20030529,000000,34.6411,34.7681,33.814,33.8541,6978879.061129,0
+KSS.US,D,20030530,000000,34.0194,34.6049,33.8541,34.2152,7288102.6388734,0
+KSS.US,D,20030602,000000,34.3776,35.7501,34.3776,34.8789,6807819.4100876,0
+KSS.US,D,20030603,000000,34.41,34.8017,33.5791,34.2877,6042488.411661,0
+KSS.US,D,20030604,000000,34.1492,35.4186,34.1253,35.3241,5929717.8777153,0
+KSS.US,D,20030605,000000,35.3241,36.434,34.324,35.8924,9337915.3024061,0
+KSS.US,D,20030606,000000,36.03,36.8619,34.7414,34.8943,5773811.5545143,0
+KSS.US,D,20030609,000000,34.6593,34.8293,34.1492,34.1674,3594093.1824633,0
+KSS.US,D,20030610,000000,34.4692,34.6354,33.9295,34.2466,3384323.1336811,0
+KSS.US,D,20030611,000000,34.2466,34.2466,33.4481,33.6927,5142357.286611,0
+KSS.US,D,20030612,000000,33.7004,33.7004,31.895,32.9916,13311615.365367,0
+KSS.US,D,20030613,000000,33.7184,33.7184,32.2265,32.3172,10195202.732885,0
+KSS.US,D,20030616,000000,32.7442,33.0088,31.8883,32.941,6535924.2767366,0
+KSS.US,D,20030617,000000,32.9485,32.9734,32.1768,32.2752,7749723.2158639,0
+KSS.US,D,20030618,000000,32.1892,32.3383,31.384,31.9266,7580496.7468764,0
+KSS.US,D,20030619,000000,32.9734,33.7758,32.0985,32.6773,8242548.7182111,0
+KSS.US,D,20030620,000000,32.684,33.62,32.1959,32.3124,6237417.1190402,0
+KSS.US,D,20030623,000000,31.5349,32.6773,31.5349,32.5951,6280105.8673262,0
+KSS.US,D,20030624,000000,32.8416,33.5618,32.684,32.809,6979187.9067633,0
+KSS.US,D,20030625,000000,32.7117,33.1405,32.3583,32.4701,4368297.9964747,0
+KSS.US,D,20030626,000000,32.554,32.9734,32.554,32.9542,5179538.1132604,0
+KSS.US,D,20030627,000000,33.005,34.0834,32.8416,33.2743,6496912.3619018,0
+KSS.US,D,20030630,000000,33.3248,33.7758,33.005,33.5791,4195405.1633795,0
+KSS.US,D,20030701,000000,33.4979,33.6927,32.8808,33.6334,4758164.8336423,0
+KSS.US,D,20030702,000000,33.6563,33.6563,33.1043,33.365,5911364.0715546,0
+KSS.US,D,20030703,000000,33.2352,33.9716,33.1109,33.8866,3802491.7472416,0
+KSS.US,D,20030707,000000,33.9831,34.4959,33.9601,34.1674,7447530.8492412,0
+KSS.US,D,20030708,000000,34.6269,35.9726,34.4959,35.8743,8030026.2790122,0
+KSS.US,D,20030709,000000,35.8179,36.2066,35.2582,35.2926,6855709.3282446,0
+KSS.US,D,20030710,000000,33.7233,36.1884,33.7233,35.9211,21351282.862845,0
+KSS.US,D,20030711,000000,36.4101,37.7636,36.305,37.3987,14345931.01964,0
+KSS.US,D,20030714,000000,37.5811,38.7866,37.5811,38.3711,8757871.7928923,0
+KSS.US,D,20030715,000000,38.5602,38.5602,37.5993,37.9585,6216151.7884408,0
+KSS.US,D,20030716,000000,37.9585,38.0053,37.287,37.6194,4867407.1988148,0
+KSS.US,D,20030717,000000,37.6194,37.6194,36.9995,37.1226,4561856.2667845,0
+KSS.US,D,20030718,000000,37.1294,37.3987,36.5524,37.287,6415514.2628095,0
+KSS.US,D,20030721,000000,37.2201,37.2201,36.4101,36.6116,4696807.1519549,0
+KSS.US,D,20030722,000000,36.6641,37.5888,36.4694,37.4703,5201415.9004568,0
+KSS.US,D,20030723,000000,37.7693,37.7693,36.7655,37.5486,3209746.8301446,0
+KSS.US,D,20030724,000000,37.8381,38.2612,37.0482,37.0482,4030922.3539501,0
+KSS.US,D,20030725,000000,37.2392,37.9928,37.1169,37.8314,2959123.308999,0
+KSS.US,D,20030728,000000,37.713,38.1943,37.3519,37.8601,2327364.3831986,0
+KSS.US,D,20030729,000000,37.8381,38.0587,36.9402,37.3519,4500191.8333313,0
+KSS.US,D,20030730,000000,37.5161,38.3272,37.2526,38.1705,4177505.7267283,0
+KSS.US,D,20030731,000000,38.5602,39.3911,38.4761,38.7866,6591315.4795403,0
+KSS.US,D,20030801,000000,38.7866,39.3453,38.4503,38.7866,3743576.5634022,0
+KSS.US,D,20030804,000000,38.629,39.3759,38.4953,39.3291,4343205.073877,0
+KSS.US,D,20030805,000000,39.1514,39.1514,37.9804,38.4303,8629808.6888372,0
+KSS.US,D,20030806,000000,38.5602,39.6396,38.4953,39.632,6574944.5670462,0
+KSS.US,D,20030807,000000,40.6845,40.7886,39.0512,39.1801,10857410.697439,0
+KSS.US,D,20030808,000000,39.2136,39.7312,39.1457,39.5746,4378241.7789694,0
+KSS.US,D,20030811,000000,39.5746,39.6749,39.0569,39.3759,3670446.1049036,0
+KSS.US,D,20030812,000000,39.6071,40.2872,39.4743,40.1888,3855578.647532,0
+KSS.US,D,20030813,000000,40.3186,40.6215,39.948,40.1936,3152830.243987,0
+KSS.US,D,20030814,000000,40.1936,40.1936,39.3759,39.8927,3611535.1088017,0
+KSS.US,D,20030815,000000,40.1936,41.7639,39.7704,41.5289,5054684.9099347,0
+KSS.US,D,20030818,000000,41.1888,41.3378,40.7227,40.8163,5036631.5739336,0
+KSS.US,D,20030819,000000,40.9118,41.1679,40.6778,40.9786,3378508.4602789,0
+KSS.US,D,20030820,000000,40.7532,41.4027,40.7151,41.079,2867166.876946,0
+KSS.US,D,20030821,000000,41.079,41.5661,40.802,41.142,2441044.7030979,0
+KSS.US,D,20030822,000000,41.142,41.4381,39.8028,39.9337,4664669.408089,0
+KSS.US,D,20030825,000000,39.8698,39.9012,39.3119,39.7369,2493220.7705004,0
+KSS.US,D,20030826,000000,39.7369,40.5918,39.5622,40.4877,3410029.5598104,0
+KSS.US,D,20030827,000000,40.4314,40.6635,40.1286,40.3578,2390554.2000055,0
+KSS.US,D,20030828,000000,40.5537,41.6921,40.4877,41.5661,3715581.5387751,0
+KSS.US,D,20030829,000000,41.3054,41.4238,40.7829,41.3435,2811014.552867,0
+KSS.US,D,20030902,000000,41.8279,42.7696,41.5289,42.1469,9918263.4698168,0
+KSS.US,D,20030903,000000,42.1469,42.1526,40.9663,41.1764,7982744.6297149,0
+KSS.US,D,20030904,000000,40.2021,41.2346,40.2021,40.5221,6295717.7524138,0
+KSS.US,D,20030905,000000,40.2718,40.6472,39.823,40.0379,3588281.649864,0
+KSS.US,D,20030908,000000,40.0379,40.2805,38.5851,40.2279,3237286.4383277,0
+KSS.US,D,20030909,000000,39.7083,39.8028,38.6223,38.8229,7899818.0064657,0
+KSS.US,D,20030910,000000,38.8229,39.2136,38.5096,38.629,4171226.2144728,0
+KSS.US,D,20030911,000000,38.9862,39.2785,38.6939,38.7579,3170119.3179097,0
+KSS.US,D,20030912,000000,38.4303,38.629,37.0911,38.1886,6088084.4966483,0
+KSS.US,D,20030915,000000,38.4618,38.6338,38.1705,38.2612,3739752.1122069,0
+KSS.US,D,20030916,000000,38.2928,39.2403,38.2679,39.1572,3350056.9722734,0
+KSS.US,D,20030917,000000,39.1572,39.2785,38.2928,38.907,3169966.4654941,0
+KSS.US,D,20030918,000000,38.9423,38.9538,38.1705,38.2727,5628914.7929806,0
+KSS.US,D,20030919,000000,38.2727,38.4503,37.4026,37.5678,5876931.4475844,0
+KSS.US,D,20030922,000000,36.8619,36.9259,35.9077,35.965,7856364.996101,0
+KSS.US,D,20030923,000000,35.8809,36.5334,35.6211,36.1952,6735749.4960896,0
+KSS.US,D,20030924,000000,35.6211,36.0109,34.6049,34.7681,12302544.439173,0
+KSS.US,D,20030925,000000,35.1932,35.7759,35.0032,35.2926,8674170.4382209,0
+KSS.US,D,20030926,000000,35.3241,35.7693,35.2926,35.4253,5873568.6944393,0
+KSS.US,D,20030929,000000,35.52,35.6841,34.1178,34.8149,6669345.5908158,0
+KSS.US,D,20030930,000000,34.8236,35.4684,34.4023,34.9688,4970068.5346379,0
+KSS.US,D,20031001,000000,35.1636,35.6507,34.9688,35.2926,5067534.9821962,0
+KSS.US,D,20031002,000000,35.2926,35.7176,34.5905,34.855,4974970.2812835,0
+KSS.US,D,20031003,000000,35.8505,36.1761,35.1292,35.3069,7166309.6246645,0
+KSS.US,D,20031006,000000,35.3069,35.7635,34.9975,35.6507,2590074.7614617,0
+KSS.US,D,20031007,000000,35.5543,36.7779,35.5151,36.2726,6673631.7400612,0
+KSS.US,D,20031008,000000,36.2773,36.4417,35.7969,35.8685,4220497.0390427,0
+KSS.US,D,20031009,000000,35.9812,36.434,34.4692,34.6411,14558311.075767,0
+KSS.US,D,20031010,000000,34.7643,35.1158,34.3145,34.41,6471056.2241601,0
+KSS.US,D,20031013,000000,34.4692,34.5791,33.6563,33.7318,8266725.5732489,0
+KSS.US,D,20031014,000000,33.9218,34.8017,33.814,34.7815,9251926.3961711,0
+KSS.US,D,20031015,000000,34.8789,34.9325,34.2219,34.3776,4794422.2641915,0
+KSS.US,D,20031016,000000,34.3317,34.9095,34.3183,34.665,3869045.3641281,0
+KSS.US,D,20031017,000000,34.6411,34.8485,33.8483,33.8817,6869326.8033877,0
+KSS.US,D,20031020,000000,33.8817,34.0834,32.9983,33.7127,9840384.1170884,0
+KSS.US,D,20031021,000000,33.6496,34.5093,33.5427,34.324,5747034.1145411,0
+KSS.US,D,20031022,000000,33.9487,33.9831,33.3125,33.5552,4967622.895987,0
+KSS.US,D,20031023,000000,33.1692,34.2351,33.1692,34.1549,5716585.075788,0
+KSS.US,D,20031024,000000,34.0966,34.4416,33.3985,34.2294,5691187.4952933,0
+KSS.US,D,20031027,000000,34.2294,35.6841,34.2294,35.391,8985087.9557501,0
+KSS.US,D,20031028,000000,35.391,36.1655,35.2734,36.0768,5423425.6587721,0
+KSS.US,D,20031029,000000,36.0768,36.9192,35.8809,36.9134,6467232.8198991,0
+KSS.US,D,20031030,000000,36.9134,37.0118,36.3404,36.6575,4974356.7777521,0
+KSS.US,D,20031031,000000,36.8925,36.9134,36.1436,36.6461,4328215.0677958,0
+KSS.US,D,20031103,000000,36.5018,36.7903,36.1884,36.1999,4269179.4865058,0
+KSS.US,D,20031104,000000,36.2066,36.4302,35.3613,35.5619,5541156.5676872,0
+KSS.US,D,20031105,000000,35.5543,36.136,35.2333,35.4253,4834202.6288421,0
+KSS.US,D,20031106,000000,33.8217,35.4568,33.4979,34.1808,20133657.378654,0
+KSS.US,D,20031107,000000,34.5743,34.6269,33.9218,33.9295,7226289.5407419,0
+KSS.US,D,20031110,000000,32.6028,33.9218,32.6028,33.1043,9279623.0445073,0
+KSS.US,D,20031111,000000,33.1043,33.7816,32.62,32.7642,6543426.6083177,0
+KSS.US,D,20031112,000000,32.9276,33.3593,32.62,33.1405,6298621.9483118,0
+KSS.US,D,20031113,000000,33.1405,33.7577,32.6706,33.0603,7961629.0107283,0
+KSS.US,D,20031114,000000,33.6611,34.3442,33.3985,33.8541,9495974.1226389,0
+KSS.US,D,20031117,000000,33.8541,33.8541,32.6324,33.2514,6640894.1028103,0
+KSS.US,D,20031118,000000,33.3325,33.3985,32.0631,32.1367,7731203.9940752,0
+KSS.US,D,20031119,000000,32.1568,32.3525,31.6324,31.9715,6897941.6131523,0
+KSS.US,D,20031120,000000,32.6773,33.0374,32.4195,32.62,8584362.3154624,0
+KSS.US,D,20031121,000000,32.6773,32.8416,31.8826,31.9466,7066701.1494178,0
+KSS.US,D,20031124,000000,32.1892,32.6917,32.0001,32.5149,6383838.2169936,0
+KSS.US,D,20031125,000000,32.3831,32.3831,31.8626,31.8626,5254052.618975,0
+KSS.US,D,20031126,000000,32.0193,32.025,31.2417,31.4365,6131997.1111942,0
+KSS.US,D,20031128,000000,31.4518,31.9543,31.4432,31.5798,2053941.7726252,0
+KSS.US,D,20031201,000000,32.025,32.1482,31.4365,31.725,6239711.9991443,0
+KSS.US,D,20031202,000000,31.7632,31.7632,30.4508,30.5014,9476383.8870061,0
+KSS.US,D,20031203,000000,29.999,30.1051,29.0849,29.6017,20504552.718393,0
+KSS.US,D,20031204,000000,30.5874,31.0707,29.9264,30.6896,16624489.417122,0
+KSS.US,D,20031205,000000,30.2282,31.2417,30.2282,30.9485,9700691.6662284,0
+KSS.US,D,20031208,000000,30.8787,30.98,29.849,30.2024,6629876.1656684,0
+KSS.US,D,20031209,000000,30.4241,30.7765,29.6083,29.7048,8852280.1452024,0
+KSS.US,D,20031210,000000,29.7707,30.2417,29.6017,30.0429,6111798.6067017,0
+KSS.US,D,20031211,000000,30.0429,30.5014,29.7975,29.8701,4264871.3516388,0
+KSS.US,D,20031212,000000,30.0572,30.0658,29.0391,29.4173,7212212.4614175,0
+KSS.US,D,20031215,000000,29.7899,29.8357,28.1565,28.2998,9739095.3122034,0
+KSS.US,D,20031216,000000,28.2998,28.7563,27.7143,28.7563,12544754.79585,0
+KSS.US,D,20031217,000000,28.7029,29.7564,28.5739,29.7373,9495974.1226389,0
+KSS.US,D,20031218,000000,29.9016,30.0983,29.3982,30.0983,8593540.7889444,0
+KSS.US,D,20031219,000000,30.0983,30.1423,29.4297,29.4498,6512977.5695646,0
+KSS.US,D,20031222,000000,29.4087,29.7707,29.2473,29.4746,6256539.3750168,0
+KSS.US,D,20031223,000000,29.4746,29.5807,28.7563,28.8681,7159424.9843524,0
+KSS.US,D,20031224,000000,28.7611,29.1183,28.3915,28.8021,3823759.1717096,0
+KSS.US,D,20031226,000000,28.8213,29.0983,28.6656,28.7611,1622618.4289062,0
+KSS.US,D,20031229,000000,28.9847,29.0191,28.5281,28.7563,5705570.2794491,0
+KSS.US,D,20031230,000000,28.8557,29.2263,28.6608,29.2187,4627952.3733582,0
+KSS.US,D,20031231,000000,29.1833,29.51,29.0983,29.3705,3667839.238362,0
+KSS.US,D,20040102,000000,29.3705,29.3772,28.6255,28.6656,4967011.4863242,0
+KSS.US,D,20040105,000000,28.7563,28.9101,28.1565,28.4774,9230508.2131562,0
+KSS.US,D,20040106,000000,28.4774,29.7975,28.1994,29.574,9627408.3553142,0
+KSS.US,D,20040107,000000,29.5348,30.1967,29.0849,29.7373,8432580.9136164,0
+KSS.US,D,20040108,000000,28.4306,28.8213,27.0513,27.3178,25345336.376584,0
+KSS.US,D,20040109,000000,26.9798,27.3848,26.6712,26.9243,11091048.755625,0
+KSS.US,D,20040112,000000,26.933,27.2662,26.8546,27.1554,7106334.9432589,0
+KSS.US,D,20040113,000000,27.0867,27.7057,27.0647,27.3848,8164667.2716139,0
+KSS.US,D,20040114,000000,27.3235,28.0648,27.2271,27.9262,6896716.699958,0
+KSS.US,D,20040115,000000,27.7773,28.3915,27.4907,28.3389,5413021.2251615,0
+KSS.US,D,20040116,000000,28.3389,28.4632,27.7057,28.379,6202833.736523,0
+KSS.US,D,20040120,000000,28.3638,28.4306,27.7773,27.9397,5783907.1424903,0
+KSS.US,D,20040121,000000,27.9339,28.4239,27.6341,28.3638,4524217.9298222,0
+KSS.US,D,20040122,000000,28.4632,28.8958,28.3714,28.5462,3776326.7638653,0
+KSS.US,D,20040123,000000,28.5663,28.9465,28.4306,28.8432,4572412.5058763,0
+KSS.US,D,20040126,000000,28.8213,28.8805,28.2301,28.8624,3627755.2627488,0
+KSS.US,D,20040127,000000,28.8213,29.3132,28.6083,28.7898,5432455.4675757,0
+KSS.US,D,20040128,000000,28.8213,28.8739,27.8662,27.8891,7447382.184563,0
+KSS.US,D,20040129,000000,27.997,28.4125,27.5547,28.3638,4458730.0921082,0
+KSS.US,D,20040130,000000,28.5281,29.2874,28.3122,28.9512,7619206.0976828,0
+KSS.US,D,20040202,000000,28.8557,29.3371,28.2721,29.0391,5175866.5144808,0
+KSS.US,D,20040203,000000,29.1958,29.9302,28.9321,29.4087,7115208.7588437,0
+KSS.US,D,20040204,000000,29.2129,29.574,29.1232,29.4689,6233435.6276917,0
+KSS.US,D,20040205,000000,30.2282,30.8482,29.7373,30.6896,12136991.662834,0
+KSS.US,D,20040206,000000,30.9485,31.96,30.7259,31.7899,11575006.723993,0
+KSS.US,D,20040209,000000,31.7899,32.0135,31.4031,31.4853,6565915.8051768,0
+KSS.US,D,20040210,000000,31.4624,31.4853,30.9131,31.0774,6433568.6457449,0
+KSS.US,D,20040211,000000,31.0946,31.7316,31.0774,31.6266,5951904.5105462,0
+KSS.US,D,20040212,000000,31.6009,32.0193,31.5674,31.9065,4575624.5004744,0
+KSS.US,D,20040213,000000,31.6725,31.9466,31.5072,31.7976,6518330.5449169,0
+KSS.US,D,20040217,000000,32.1224,32.5493,31.8883,32.3383,6305501.3539522,0
+KSS.US,D,20040218,000000,32.3525,32.809,32.2752,32.6324,4730162.4804748,0
+KSS.US,D,20040219,000000,32.8731,33.1816,32.8492,32.9591,6071099.0336883,0
+KSS.US,D,20040220,000000,32.9591,32.9591,32.4195,32.6143,4920035.5418582,0
+KSS.US,D,20040223,000000,33.3325,33.3985,32.6917,32.7194,4548389.5501885,0
+KSS.US,D,20040224,000000,32.7194,32.7861,32.0297,32.2866,5378750.8760164,0
+KSS.US,D,20040225,000000,32.2933,32.5951,32.1568,32.3899,4989350.9715707,0
+KSS.US,D,20040226,000000,32.4825,33.2132,32.215,33.005,5110529.4353137,0
+KSS.US,D,20040227,000000,33.9773,35.0443,33.6334,33.6563,13301671.582873,0
+KSS.US,D,20040301,000000,33.9544,33.9601,33.4979,33.5044,4572717.1637733,0
+KSS.US,D,20040302,000000,33.5044,33.5044,32.8951,33.1692,6387818.6614076,0
+KSS.US,D,20040303,000000,33.1692,33.4242,32.8492,33.283,3909442.3731131,0
+KSS.US,D,20040304,000000,33.8866,34.4835,33.5216,34.1178,6587645.9746293,0
+KSS.US,D,20040305,000000,33.9831,34.8017,33.5216,34.5474,4532330.6241318,0
+KSS.US,D,20040308,000000,34.7883,35.3613,34.0966,34.3031,5549653.4869045,0
+KSS.US,D,20040309,000000,33.9888,33.9965,32.941,33.0441,6070793.3288569,0
+KSS.US,D,20040310,000000,33.0919,33.3708,32.5646,32.7642,4351625.5668866,0
+KSS.US,D,20040311,000000,32.7642,33.814,32.6974,33.2658,5508803.1553442,0
+KSS.US,D,20040312,000000,33.4979,33.9831,33.2658,33.9831,3000432.1978065,0
+KSS.US,D,20040315,000000,33.8217,33.8217,32.9591,32.9916,3463269.3125165,0
+KSS.US,D,20040316,000000,33.1816,33.2658,31.9017,32.5368,6144082.9213773,0
+KSS.US,D,20040317,000000,32.6257,33.1634,32.554,32.9276,2842073.9543483,0
+KSS.US,D,20040318,000000,32.9276,32.9276,32.0564,32.6974,3300171.5972375,0
+KSS.US,D,20040319,000000,32.6773,32.6773,31.704,31.7899,4608521.2717473,0
+KSS.US,D,20040322,000000,31.7899,31.7899,31.0459,31.1815,5016130.5054128,0
+KSS.US,D,20040323,000000,32.0985,32.5149,31.5072,31.6266,4387891.3729107,0
+KSS.US,D,20040324,000000,31.6676,32.1089,31.3257,31.9466,4183625.0580278,0
+KSS.US,D,20040325,000000,32.3172,32.4347,31.9466,32.2752,4176126.914184,0
+KSS.US,D,20040326,000000,32.1482,32.2398,31.5207,31.6676,4089066.994105,0
+KSS.US,D,20040329,000000,31.8626,32.1768,31.8415,32.1367,3649329.4389826,0
+KSS.US,D,20040330,000000,32.0564,32.2312,31.7183,31.83,4247583.3246505,0
+KSS.US,D,20040331,000000,31.83,31.83,31.2092,31.5864,4468517.8813841,0
+KSS.US,D,20040401,000000,31.3047,31.3047,30.5874,30.9055,7628689.2290617,0
+KSS.US,D,20040402,000000,31.3372,32.3525,30.553,30.6973,7451513.387524,0
+KSS.US,D,20040405,000000,30.745,30.9485,30.489,30.6524,5690120.6691865,0
+KSS.US,D,20040406,000000,30.6524,30.8634,30.2282,30.7908,6803075.7505294,0
+KSS.US,D,20040407,000000,30.8223,30.8223,30.1623,30.6208,4481375.2821861,0
+KSS.US,D,20040408,000000,30.0315,30.0496,28.6656,28.9712,14165998.599949,0
+KSS.US,D,20040412,000000,29.1117,29.1958,28.4125,28.7439,6490030.8623928,0
+KSS.US,D,20040413,000000,29.0191,29.3132,28.4632,28.4831,3867510.5583651,0
+KSS.US,D,20040414,000000,28.1823,28.7029,28.1823,28.6799,4002463.5374042,0
+KSS.US,D,20040415,000000,28.8432,28.9665,28.6608,28.7373,3986554.3229603,0
+KSS.US,D,20040416,000000,28.6608,28.6608,27.8719,28.1058,9075665.5752588,0
+KSS.US,D,20040419,000000,28.1058,28.2147,27.6779,27.7639,5747341.9132411,0
+KSS.US,D,20040420,000000,27.909,28.0714,27.1889,27.1889,8505565.8482398,0
+KSS.US,D,20040421,000000,27.1975,27.4564,26.9549,26.9741,6819294.8575422,0
+KSS.US,D,20040422,000000,26.4687,27.058,25.8736,26.9921,20246891.704519,0
+KSS.US,D,20040423,000000,27.8433,28.3466,27.3178,28.124,11516250.674176,0
+KSS.US,D,20040426,000000,28.2368,28.2664,27.1889,27.2548,5668843.8223093,0
+KSS.US,D,20040427,000000,27.3924,28.0056,27.1698,27.2348,7293764.4598599,0
+KSS.US,D,20040428,000000,27.2548,28.4965,27.1774,28.0714,8728642.4326618,0
+KSS.US,D,20040429,000000,28.1708,28.3322,27.5414,27.8384,6200391.2386752,0
+KSS.US,D,20040430,000000,28.0714,28.1058,27.2548,27.3131,3744803.5704651,0
+KSS.US,D,20040503,000000,27.3235,27.4057,26.6387,26.8478,5364821.4144358,0
+KSS.US,D,20040504,000000,26.8478,27.121,26.2099,26.8478,6344517.4565244,0
+KSS.US,D,20040505,000000,26.8478,27.121,26.5747,26.7696,4485197.6395127,0
+KSS.US,D,20040506,000000,27.0513,27.2864,26.3254,27.1497,8500976.0880316,0
+KSS.US,D,20040507,000000,27.0122,27.8433,26.9616,27.2414,6637065.4638776,0
+KSS.US,D,20040510,000000,27.0122,27.6464,27.0122,27.5653,5276849.6145343,0
+KSS.US,D,20040511,000000,27.8088,28.2147,27.6531,27.7897,6125412.9410417,0
+KSS.US,D,20040512,000000,27.9521,28.0714,27.058,27.7773,4884694.1788688,0
+KSS.US,D,20040513,000000,27.613,28.5233,27.3504,27.8605,3903776.3643891,0
+KSS.US,D,20040514,000000,28.2998,28.9512,28.2368,28.4774,6696431.8764236,0
+KSS.US,D,20040517,000000,28.0849,28.9847,27.9215,28.7563,6709436.8949695,0
+KSS.US,D,20040518,000000,28.9465,29.4451,28.8213,29.2473,6039425.081741,0
+KSS.US,D,20040519,000000,29.3982,29.7134,28.8624,28.8624,5650794.6740456,0
+KSS.US,D,20040520,000000,29.0496,29.1422,28.4306,28.8213,2994317.0542446,0
+KSS.US,D,20040521,000000,29.1471,29.5883,29.0849,29.2721,3494031.3846414,0
+KSS.US,D,20040524,000000,29.9016,30.2531,29.6533,30.0315,6604324.6858235,0
+KSS.US,D,20040525,000000,30.0315,30.7842,29.9379,30.7393,5941956.5403141,0
+KSS.US,D,20040526,000000,30.7259,30.7393,30.1967,30.4278,4619995.6722676,0
+KSS.US,D,20040527,000000,30.8787,31.3372,30.7842,31.2216,5799669.7861249,0
+KSS.US,D,20040528,000000,31.2092,31.2493,30.9752,31.0831,2958510.8524019,0
+KSS.US,D,20040601,000000,31.0831,31.5207,30.9342,31.0898,5884889.1956095,0
+KSS.US,D,20040602,000000,31.3372,31.5005,30.8759,31.1356,5389152.1688238,0
+KSS.US,D,20040603,000000,31.5349,31.6324,31.2025,31.2025,6617634.3622666,0
+KSS.US,D,20040604,000000,31.469,31.5005,30.9055,31.0125,3477812.2776284,0
+KSS.US,D,20040607,000000,31.1757,31.6123,31.0125,31.5864,3648870.8817355,0
+KSS.US,D,20040608,000000,31.6324,31.8826,31.3133,31.7632,2474708.8772522,0
+KSS.US,D,20040609,000000,31.7498,31.9132,31.3725,31.384,2554422.458969,0
+KSS.US,D,20040610,000000,31.3782,31.491,30.8988,31.0707,3519737.8107705,0
+KSS.US,D,20040614,000000,31.0707,31.1424,30.5081,30.5874,3607558.852125,0
+KSS.US,D,20040615,000000,30.7192,30.8863,30.3773,30.4278,5147251.7047161,0
+KSS.US,D,20040616,000000,30.5235,30.6084,30.0983,30.0983,2747822.6421913,0
+KSS.US,D,20040617,000000,30.1691,30.1891,29.7001,29.7564,5819864.10288,0
+KSS.US,D,20040618,000000,29.7784,29.914,29.6389,29.7048,4119823.831558,0
+KSS.US,D,20040621,000000,29.7001,29.8797,29.3772,29.402,2924539.9264819,0
+KSS.US,D,20040622,000000,29.402,29.4297,28.7563,29.2129,6232213.8553006,0
+KSS.US,D,20040623,000000,29.1833,29.5167,29.0792,29.4689,3564411.5465919,0
+KSS.US,D,20040624,000000,29.4087,29.4087,28.4306,28.4965,6178660.0222883,0
+KSS.US,D,20040625,000000,28.5281,28.7258,28.0304,28.2368,6703931.0672016,0
+KSS.US,D,20040628,000000,28.7563,28.9226,28.4965,28.5949,4214990.1643405,0
+KSS.US,D,20040629,000000,28.4774,28.4774,27.3178,27.6407,8442983.2533582,0
+KSS.US,D,20040630,000000,27.7419,27.7696,27.4497,27.6341,3737763.9838686,0
+KSS.US,D,20040701,000000,27.7773,28.0256,27.5357,27.5957,4916060.3321159,0
+KSS.US,D,20040702,000000,27.6082,27.6082,27.0867,27.3235,5180605.9863016,0
+KSS.US,D,20040706,000000,27.1554,27.3235,26.8097,26.9921,4866638.7489991,0
+KSS.US,D,20040707,000000,26.9921,27.4057,26.9243,27.0944,6593457.5072287,0
+KSS.US,D,20040708,000000,27.4124,28.5281,27.2988,28.5281,12475599.547094,0
+KSS.US,D,20040709,000000,28.5281,28.6886,28.2425,28.5949,4965329.0628172,0
+KSS.US,D,20040712,000000,28.5281,28.7611,28.3322,28.7373,2895165.0423762,0
+KSS.US,D,20040713,000000,28.7125,29.0496,28.6255,28.8175,2570329.5795444,0
+KSS.US,D,20040714,000000,28.7315,28.7315,27.7506,27.8891,4336166.5342148,0
+KSS.US,D,20040715,000000,27.997,28.0648,27.3178,27.3312,3877763.1864942,0
+KSS.US,D,20040716,000000,27.5805,27.613,26.865,27.1554,4809411.2233383,0
+KSS.US,D,20040719,000000,27.2864,27.699,27.2271,27.6341,4643712.923124,0
+KSS.US,D,20040720,000000,28.0906,28.3714,28.038,28.3466,4927382.9271549,0
+KSS.US,D,20040721,000000,28.3953,28.5949,28.124,28.2301,4198463.2586276,0
+KSS.US,D,20040722,000000,28.1058,28.4965,27.7992,28.3847,3903473.8003607,0
+KSS.US,D,20040723,000000,28.3523,28.5892,27.7639,28.2664,2584871.497722,0
+KSS.US,D,20040726,000000,28.2721,28.2721,27.7696,28.0256,2813307.3391023,0
+KSS.US,D,20040727,000000,28.0304,28.9665,28.0199,28.849,3293591.6148224,0
+KSS.US,D,20040728,000000,28.7563,29.1471,28.4373,28.9397,3207446.7153687,0
+KSS.US,D,20040729,000000,29.0191,29.7373,29.0191,29.4746,4651363.9193834,0
+KSS.US,D,20040730,000000,30.0983,30.1366,29.8032,29.9083,5944261.8897616,0
+KSS.US,D,20040802,000000,29.9083,30.129,29.5167,29.7564,2659237.3387584,0
+KSS.US,D,20040803,000000,29.6723,29.828,29.3075,29.6179,4282772.8821587,0
+KSS.US,D,20040804,000000,29.4565,30.0983,29.3457,29.7507,3598992.8352402,0
+KSS.US,D,20040805,000000,29.4374,30.148,28.8872,29.7707,8117088.2929601,0
+KSS.US,D,20040806,000000,29.4087,29.7192,29.0639,29.4966,5872651.5799452,0
+KSS.US,D,20040809,000000,29.4087,29.849,29.4087,29.6924,3125135.6895196,0
+KSS.US,D,20040810,000000,29.6924,30.1222,29.6858,30.0114,4935492.4806613,0
+KSS.US,D,20040811,000000,30.02,30.02,29.0496,29.4631,4662834.1321663,0
+KSS.US,D,20040812,000000,29.594,30.0658,28.5605,28.5605,6311927.4370174,0
+KSS.US,D,20040813,000000,29.4746,30.212,29.3772,30.129,8766133.15188,0
+KSS.US,D,20040816,000000,30.7192,30.9657,30.4241,30.8281,5899267.792028,0
+KSS.US,D,20040817,000000,30.98,31.384,30.8033,30.8147,5713067.3763584,0
+KSS.US,D,20040818,000000,30.8223,31.2273,30.3916,31.1815,4804824.6039333,0
+KSS.US,D,20040819,000000,31.1424,31.83,30.9485,31.4853,5375077.183368,0
+KSS.US,D,20040820,000000,31.4031,31.6009,31.0831,31.4365,5784978.1563345,0
+KSS.US,D,20040823,000000,31.4107,31.4193,30.6524,31.0774,3378965.9705916,0
+KSS.US,D,20040824,000000,31.4031,31.4031,30.8147,31.0201,2529638.3820058,0
+KSS.US,D,20040825,000000,31.0201,31.384,30.9752,31.3372,2394837.208448,0
+KSS.US,D,20040826,000000,31.3573,31.7316,31.3506,31.5283,3976306.9295027,0
+KSS.US,D,20040827,000000,31.6123,32.2398,31.4624,32.1892,6483599.5446559,0
+KSS.US,D,20040830,000000,31.895,32.2465,31.7384,31.8549,3111054.4224577,0
+KSS.US,D,20040831,000000,32.6773,32.9485,32.0001,32.3383,8254181.2058189,0
+KSS.US,D,20040901,000000,32.1892,32.2866,31.64,31.7833,3469394.925422,0
+KSS.US,D,20040902,000000,31.7441,32.62,31.7117,32.62,5687515.8965137,0
+KSS.US,D,20040903,000000,32.6648,33.1816,32.5493,32.9791,5026834.3622484,0
+KSS.US,D,20040907,000000,33.2514,33.3248,32.4614,33.2905,4477090.1798751,0
+KSS.US,D,20040908,000000,33.1348,33.3182,32.7861,32.8139,3718033.4590323,0
+KSS.US,D,20040909,000000,32.8139,32.9056,32.4318,32.6392,3899650.3960998,0
+KSS.US,D,20040910,000000,32.558,33.1816,32.4195,33.0603,3845791.9051904,0
+KSS.US,D,20040913,000000,32.941,33.3248,32.7699,33.2905,4507231.4199279,0
+KSS.US,D,20040914,000000,33.3182,33.9831,33.2075,33.8932,4531256.4694845,0
+KSS.US,D,20040915,000000,33.7318,33.7318,33.0708,33.1759,3501524.2938132,0
+KSS.US,D,20040916,000000,33.1348,33.3182,32.3383,32.3383,4909635.2959852,0
+KSS.US,D,20040917,000000,32.3525,32.5149,31.9715,32.3383,4908257.5303753,0
+KSS.US,D,20040920,000000,32.1892,32.5951,31.96,32.3525,2689831.9013866,0
+KSS.US,D,20040921,000000,32.3831,32.7585,32.2532,32.5025,3004260.8367392,0
+KSS.US,D,20040922,000000,32.3525,32.5025,31.6009,31.7766,4477700.5426034,0
+KSS.US,D,20040923,000000,31.9466,32.6076,31.8415,32.3583,6339774.8439006,0
+KSS.US,D,20040924,000000,32.4481,32.5951,31.8549,32.3067,3294815.4810823,0
+KSS.US,D,20040927,000000,32.1568,32.1568,31.619,31.6266,4702466.8790729,0
+KSS.US,D,20040928,000000,31.6964,31.9065,31.2092,31.83,3455169.1814192,0
+KSS.US,D,20040929,000000,31.6964,31.9924,31.5072,31.555,3788103.728414,0
+KSS.US,D,20040930,000000,31.555,31.8043,31.1757,31.4958,3498620.0979151,0
+KSS.US,D,20041001,000000,31.6676,32.0078,31.6676,31.8626,4513812.4492775,0
+KSS.US,D,20041004,000000,31.8626,33.3001,31.8626,32.6773,6039272.2293254,0
+KSS.US,D,20041005,000000,32.684,33.2075,32.2933,32.8302,5058051.8508173,0
+KSS.US,D,20041006,000000,32.3172,32.6773,32.3172,32.6773,3084586.8750532,0
+KSS.US,D,20041007,000000,32.6773,33.2591,32.1424,32.3249,5537724.7168746,0
+KSS.US,D,20041008,000000,32.3249,32.6467,32.2532,32.4949,4474949.199121,0
+KSS.US,D,20041011,000000,32.4949,32.5493,32.1157,32.1892,2681421.8777205,0
+KSS.US,D,20041012,000000,32.1568,32.1568,31.7441,32.025,2602010.860032,0
+KSS.US,D,20041013,000000,32.1032,32.4041,31.6791,31.8158,2525198.3334103,0
+KSS.US,D,20041014,000000,31.7117,31.83,31.2866,31.3725,2851712.0320117,0
+KSS.US,D,20041015,000000,31.5349,32.5082,31.4193,32.085,4762138.9964503,0
+KSS.US,D,20041018,000000,31.9399,32.6467,31.895,32.4758,4822423.5704247,0
+KSS.US,D,20041019,000000,32.6392,33.3888,32.5646,33.3182,8434111.531642,0
+KSS.US,D,20041020,000000,33.3248,33.3985,32.8416,33.3001,5824606.7155038,0
+KSS.US,D,20041021,000000,33.7901,34.5474,33.7069,34.0394,7930418.8506999,0
+KSS.US,D,20041022,000000,34.3145,34.5093,33.9295,34.1741,4334181.5466795,0
+KSS.US,D,20041025,000000,33.9965,34.0269,33.2658,33.3248,5223147.1168437,0
+KSS.US,D,20041026,000000,33.4033,33.8025,33.0317,33.3325,5686444.8826696,0
+KSS.US,D,20041027,000000,33.346,33.814,33.0708,33.814,4470816.9492256,0
+KSS.US,D,20041028,000000,33.814,34.3145,33.1921,34.005,3772649.930414,0
+KSS.US,D,20041029,000000,33.6927,34.1111,32.8951,33.1759,6597589.757124,0
+KSS.US,D,20041101,000000,33.1109,33.1176,32.0355,32.7699,9773979.1648802,0
+KSS.US,D,20041102,000000,33.1348,33.3593,32.7509,32.9333,6403580.2581078,0
+KSS.US,D,20041103,000000,33.1692,33.4606,32.6324,33.3756,8245303.2024966,0
+KSS.US,D,20041104,000000,32.5493,33.5856,32.4424,33.2658,9904643.9008051,0
+KSS.US,D,20041105,000000,33.4606,34.2152,33.3985,33.9487,6081196.715533,0
+KSS.US,D,20041108,000000,33.6563,33.9295,33.4749,33.5216,3108758.4954193,0
+KSS.US,D,20041109,000000,33.3325,33.4749,32.8885,33.2132,3641526.6372419,0
+KSS.US,D,20041110,000000,33.9831,34.2391,33.6869,34.1178,5838530.9424125,0
+KSS.US,D,20041111,000000,33.9831,34.794,33.9544,34.7681,5442860.9481205,0
+KSS.US,D,20041112,000000,33.3325,34.0508,33.2008,34.0127,11534611.808877,0
+KSS.US,D,20041115,000000,33.8217,34.536,33.6,34.3641,3408807.7874191,0
+KSS.US,D,20041116,000000,34.3145,34.3145,33.3182,33.3985,5787577.6943357,0
+KSS.US,D,20041117,000000,33.5618,33.6563,32.4261,32.4825,7849327.5033732,0
+KSS.US,D,20041118,000000,32.4825,32.4891,31.7316,31.9657,6824652.0206318,0
+KSS.US,D,20041119,000000,31.8626,31.895,31.2025,31.384,5069371.3050533,0
+KSS.US,D,20041122,000000,31.3725,31.9209,30.9657,31.5608,4288130.0452482,0
+KSS.US,D,20041123,000000,31.5674,31.7833,31.0774,31.384,4050963.8182895,0
+KSS.US,D,20041124,000000,31.6964,31.8626,31.3782,31.6009,3959012.6209083,0
+KSS.US,D,20041126,000000,31.7316,32.025,31.7183,31.9924,1273919.1444083,0
+KSS.US,D,20041129,000000,31.96,32.2532,31.1757,31.2216,5998574.7501807,0
+KSS.US,D,20041130,000000,30.9342,30.9972,30.085,30.1691,6924719.0531256,0
+KSS.US,D,20041201,000000,30.4575,31.3047,30.275,31.2273,6747837.4001414,0
+KSS.US,D,20041202,000000,30.3916,32.0631,30.3916,31.6009,6859685.5849212,0
+KSS.US,D,20041203,000000,31.6009,31.6964,31.0459,31.1424,3981963.5158177,0
+KSS.US,D,20041206,000000,31.1815,31.5005,31.0392,31.0707,3150225.4713142,0
+KSS.US,D,20041207,000000,31.0707,31.4308,30.9532,31.0459,2522444.8960591,0
+KSS.US,D,20041208,000000,31.0707,31.4031,31.0125,31.0258,3474290.3904615,0
+KSS.US,D,20041209,000000,30.9131,31.0201,30.6524,30.8223,4161899.0763126,0
+KSS.US,D,20041210,000000,31.0125,31.0125,30.4508,30.5014,3234233.5777512,0
+KSS.US,D,20041213,000000,30.7192,30.7632,29.999,30.319,6202225.4676633,0
+KSS.US,D,20041214,000000,30.6208,31.7709,30.5301,31.364,8251423.5807304,0
+KSS.US,D,20041215,000000,30.489,30.7106,29.9016,30.5081,11431487.72807,0
+KSS.US,D,20041216,000000,30.5081,30.8147,30.1967,30.2282,3956107.3780758,0
+KSS.US,D,20041217,000000,29.9016,30.2282,29.7631,29.9302,5962152.9509379,0
+KSS.US,D,20041220,000000,29.9302,30.1967,29.7134,29.8558,4535382.4377738,0
+KSS.US,D,20041221,000000,29.9455,30.2417,29.7899,30.212,3829261.8586745,0
+KSS.US,D,20041222,000000,29.8701,30.8787,29.7899,30.6657,4062599.4467004,0
+KSS.US,D,20041223,000000,30.4575,30.9131,30.4575,30.5473,4540122.9565289,0
+KSS.US,D,20041227,000000,30.7984,31.2092,30.4709,30.5788,2935556.8166895,0
+KSS.US,D,20041228,000000,30.5235,31.1757,30.4278,31.0459,3927650.6553987,0
+KSS.US,D,20041229,000000,31.0516,31.6324,31.0516,31.6266,4754790.5642192,0
+KSS.US,D,20041230,000000,31.6486,31.9017,31.5932,31.83,2374793.6502398,0
+KSS.US,D,20041231,000000,31.7632,32.3124,31.7498,32.1367,2701921.899307,0
+KSS.US,D,20050103,000000,32.6143,32.6706,31.7833,32.2016,5804564.20423,0
+KSS.US,D,20050104,000000,32.2016,32.3525,31.1309,31.1757,5145722.1336249,0
+KSS.US,D,20050105,000000,31.2599,31.555,30.9532,31.425,4324237.7641848,0
+KSS.US,D,20050106,000000,31.3725,31.96,30.6017,30.7307,6727186.6200079,0
+KSS.US,D,20050107,000000,30.7393,30.7765,30.0658,30.5874,4446486.1948377,0
+KSS.US,D,20050110,000000,30.4278,31.1691,30.4278,30.894,2965245.7811015,0
+KSS.US,D,20050111,000000,30.6839,30.9972,30.553,30.7908,2671009.0686352,0
+KSS.US,D,20050112,000000,30.7908,31.3372,30.7497,31.2541,4267930.4938213,0
+KSS.US,D,20050113,000000,31.2541,31.619,31.2092,31.3047,3716959.304385,0
+KSS.US,D,20050114,000000,31.2092,31.7976,30.9485,31.5798,4007206.150028,0
+KSS.US,D,20050118,000000,31.5005,31.8626,31.1757,31.5349,2851865.9313617,0
+KSS.US,D,20050119,000000,31.4958,31.555,30.9972,31.0516,3520499.9789803,0
+KSS.US,D,20050120,000000,31.0459,31.0831,30.6591,30.7049,2758993.4317489,0
+KSS.US,D,20050121,000000,30.7393,30.8759,30.0926,30.1815,3245703.7905341,0
+KSS.US,D,20050124,000000,30.2597,30.489,29.8137,29.8959,3557069.3959668,0
+KSS.US,D,20050125,000000,30.0658,30.3237,30.0057,30.1051,2017985.8591698,0
+KSS.US,D,20050126,000000,30.1051,30.1366,29.6924,29.7564,4242839.6650924,0
+KSS.US,D,20050127,000000,29.7631,29.9675,29.6723,29.8643,3742815.4421268,0
+KSS.US,D,20050128,000000,30.0658,30.1738,29.7707,29.8137,3310114.3327979,0
+KSS.US,D,20050131,000000,30.0572,30.8759,29.9302,30.7259,4098401.4608057,0
+KSS.US,D,20050201,000000,30.7259,31.1757,30.5235,30.8759,2831974.1786349,0
+KSS.US,D,20050202,000000,30.8759,31.0459,30.6256,30.7689,2087453.0943636,0
+KSS.US,D,20050203,000000,30.7689,30.9914,30.6313,30.8787,3671976.7229292,0
+KSS.US,D,20050204,000000,30.7842,30.8567,30.5874,30.7497,3255952.2309259,0
+KSS.US,D,20050207,000000,31.3725,31.6324,31.1356,31.1959,3872870.8622577,0
+KSS.US,D,20050208,000000,31.2714,31.298,30.8787,31.109,2818056.2333323,0
+KSS.US,D,20050209,000000,31.1959,31.2714,30.6743,30.6743,1723755.4283098,0
+KSS.US,D,20050210,000000,30.8147,31.1548,30.6839,31.0459,1478339.3586412,0
+KSS.US,D,20050211,000000,30.9485,31.3372,30.553,31.1614,2605067.9083458,0
+KSS.US,D,20050214,000000,31.109,31.1156,30.5235,30.5654,2016764.0867787,0
+KSS.US,D,20050215,000000,30.6151,31.0831,30.6151,30.98,1926793.6891953,0
+KSS.US,D,20050216,000000,30.7842,31.3573,30.7632,31.3573,2542035.131692,0
+KSS.US,D,20050217,000000,31.2665,31.298,30.6591,30.6591,3182817.5846898,0
+KSS.US,D,20050218,000000,30.6973,30.7259,30.2999,30.4775,2042311.3788859,0
+KSS.US,D,20050222,000000,30.4241,30.6896,29.8357,29.9675,3350206.683886,0
+KSS.US,D,20050223,000000,29.4689,30.5654,29.4689,30.1967,2994317.0542446,0
+KSS.US,D,20050224,000000,30.3916,30.5301,29.5807,29.999,5881982.9058428,0
+KSS.US,D,20050225,000000,31.109,31.5674,30.8988,31.2417,10508401.520372,0
+KSS.US,D,20050228,000000,31.2417,31.5283,31.1424,31.2866,4519472.1763954,0
+KSS.US,D,20050301,000000,31.4365,32.7384,31.4365,32.6324,6425152.3404728,0
+KSS.US,D,20050302,000000,32.6324,32.9657,32.3583,32.7049,5486160.059135,0
+KSS.US,D,20050303,000000,34.6049,34.9544,33.8284,34.1111,14688510.972839,0
+KSS.US,D,20050304,000000,34.5417,34.9459,34.1875,34.8369,6003316.3158701,0
+KSS.US,D,20050307,000000,34.8369,35.1494,34.7262,34.9018,3793762.4085976,0
+KSS.US,D,20050308,000000,34.9018,35.0298,34.7128,34.9688,3292367.7485625,0
+KSS.US,D,20050309,000000,34.7681,34.9688,34.4147,34.5417,4146294.5197657,0
+KSS.US,D,20050310,000000,34.6697,35.2926,34.5982,35.0968,2894401.8272321,0
+KSS.US,D,20050311,000000,34.9745,35.2266,34.5905,34.6134,3455929.2557602,0
+KSS.US,D,20050314,000000,34.6909,34.8418,34.3507,34.6411,3040369.6026102,0
+KSS.US,D,20050315,000000,34.6909,34.7051,34.3317,34.3442,2679123.8568134,0
+KSS.US,D,20050316,000000,34.2466,34.3776,33.7004,33.9295,3631885.4187755,0
+KSS.US,D,20050317,000000,33.9544,34.2391,33.4892,34.0565,2466448.5651988,0
+KSS.US,D,20050318,000000,34.0633,34.1445,33.2008,33.3535,6420869.3320303,0
+KSS.US,D,20050321,000000,33.2008,33.3077,32.8302,32.9056,3816406.5517411,0
+KSS.US,D,20050322,000000,33.1043,33.5552,32.7958,32.8731,3416302.7904598,0
+KSS.US,D,20050323,000000,32.6773,32.9591,32.5149,32.7308,5782683.2762305,0
+KSS.US,D,20050324,000000,33.005,33.2352,32.6917,33.0441,3191993.9643031,0
+KSS.US,D,20050328,000000,33.1043,33.8217,32.8999,33.6563,3547582.0768506,0
+KSS.US,D,20050329,000000,33.5913,33.7634,32.7861,32.9791,4036434.4633241,0
+KSS.US,D,20050330,000000,33.005,33.6496,32.9983,33.5427,2908323.9602722,0
+KSS.US,D,20050331,000000,33.3325,34.005,33.3248,33.7442,3328021.0979896,0
+KSS.US,D,20050401,000000,34.0194,34.0194,33.1405,33.3125,4644626.896815,0
+KSS.US,D,20050404,000000,33.3125,33.4424,32.809,33.2389,3582161.2716302,0
+KSS.US,D,20050405,000000,33.2962,33.3001,33.1109,33.1816,3666311.7611395,0
+KSS.US,D,20050406,000000,33.3001,33.4424,32.9849,33.0775,2608741.6009942,0
+KSS.US,D,20050407,000000,33.1692,34.1044,32.684,34.005,5542618.0880455,0
+KSS.US,D,20050408,000000,33.9218,34.0834,33.4481,33.5044,4134967.7369892,0
+KSS.US,D,20050411,000000,33.6611,34.0508,33.5791,33.8025,3535187.4210331,0
+KSS.US,D,20050412,000000,33.7577,34.5417,33.7233,34.3574,3584456.1517343,0
+KSS.US,D,20050413,000000,34.3442,34.3442,33.7442,33.8932,2349244.2642638,0
+KSS.US,D,20050414,000000,33.9831,34.2523,33.5293,33.5427,3942333.9097141,0
+KSS.US,D,20050415,000000,33.5475,33.6496,32.4041,32.5799,6263886.7603134,0
+KSS.US,D,20050418,000000,32.6917,33.1405,32.5082,33.0919,3892608.7156345,0
+KSS.US,D,20050419,000000,33.3001,33.4979,32.9791,33.0374,3398400.2130057,0
+KSS.US,D,20050420,000000,32.9132,33.346,31.96,32.0193,5095228.4897294,0
+KSS.US,D,20050421,000000,32.4758,32.809,32.2599,32.6392,3468627.5225405,0
+KSS.US,D,20050422,000000,32.5799,32.5951,31.4958,31.7498,4251254.9234302,0
+KSS.US,D,20050425,000000,32.0355,32.62,31.9323,32.558,3287930.8407701,0
+KSS.US,D,20050426,000000,32.3899,32.558,32.1032,32.2398,2506534.6346807,0
+KSS.US,D,20050427,000000,32.0908,33.1348,31.6324,32.2933,6739577.088088,0
+KSS.US,D,20050428,000000,32.1032,32.4891,31.7117,31.7384,3367800.4157056,0
+KSS.US,D,20050429,000000,31.7316,31.83,30.1815,31.109,7427338.6263548,0
+KSS.US,D,20050502,000000,31.109,31.109,30.384,30.7765,8435030.7400048,0
+KSS.US,D,20050503,000000,30.7192,31.5207,30.7049,31.469,6000714.6840003,0
+KSS.US,D,20050504,000000,31.7316,32.2809,31.7316,32.2398,4931054.5259346,0
+KSS.US,D,20050505,000000,32.8416,32.8731,31.2599,31.4308,11054326.486222,0
+KSS.US,D,20050506,000000,31.5932,31.8549,31.2417,31.2866,4063208.7624945,0
+KSS.US,D,20050509,000000,31.2866,31.6888,31.2417,31.4031,2176344.102628,0
+KSS.US,D,20050510,000000,31.3372,31.9924,31.2417,31.5864,3651626.4129553,0
+KSS.US,D,20050511,000000,32.3525,32.5226,31.9266,32.4424,4545941.8176686,0
+KSS.US,D,20050512,000000,32.2532,32.8731,32.1224,32.2599,4777282.9018815,0
+KSS.US,D,20050513,000000,31.2714,31.5349,30.6743,31.0946,7911447.3532703,0
+KSS.US,D,20050516,000000,30.9914,31.364,30.7842,31.2092,3637093.9171868,0
+KSS.US,D,20050517,000000,31.0459,31.5072,31.0459,31.469,3104631.4801956,0
+KSS.US,D,20050518,000000,31.5283,32.2599,31.4958,32.1959,2919029.9109765,0
+KSS.US,D,20050519,000000,32.1635,32.3669,31.9132,32.2866,2211692.7941579,0
+KSS.US,D,20050520,000000,32.2016,32.2016,31.7384,32.1224,2357196.7776171,0
+KSS.US,D,20050523,000000,32.3525,32.3525,31.9399,32.1568,2738185.6114623,0
+KSS.US,D,20050524,000000,32.0193,32.0193,31.5502,31.5864,3331844.5022505,0
+KSS.US,D,20050525,000000,31.5674,32.0564,31.4432,31.9065,2598183.2680336,0
+KSS.US,D,20050526,000000,31.9209,32.0908,31.64,31.8759,2433090.0958759,0
+KSS.US,D,20050527,000000,31.9266,32.1424,31.7709,31.8071,1218998.0151296,0
+KSS.US,D,20050531,000000,31.7976,32.1482,31.555,31.8224,3495710.6673451,0
+KSS.US,D,20050601,000000,32.7757,33.6449,32.7757,33.3535,5660586.6510589,0
+KSS.US,D,20050602,000000,33.4157,33.8483,33.3756,33.7519,3152062.8411055,0
+KSS.US,D,20050603,000000,33.6267,34.1445,33.62,33.8217,4549459.5170982,0
+KSS.US,D,20050606,000000,33.7901,34.1178,33.6334,34.0757,2577680.105644,0
+KSS.US,D,20050607,000000,34.0757,34.6269,34.0336,34.4769,4252781.3537184,0
+KSS.US,D,20050608,000000,34.5093,34.8017,34.39,34.6049,3850224.6252455,0
+KSS.US,D,20050609,000000,34.5905,35.9726,34.3851,35.9726,8944993.5107934,0
+KSS.US,D,20050610,000000,35.3518,37.2201,35.3518,37.0758,8178747.4917414,0
+KSS.US,D,20050613,000000,36.8619,37.0758,36.3137,36.3996,5418681.9992138,0
+KSS.US,D,20050614,000000,36.434,38.2335,36.4054,37.6767,9697477.5777615,0
+KSS.US,D,20050615,000000,37.713,37.713,36.9326,37.2592,6366857.9887053,0
+KSS.US,D,20050616,000000,37.9881,37.9881,36.9259,37.2038,4954314.2664783,0
+KSS.US,D,20050617,000000,37.3987,37.3987,36.6641,36.8848,3738075.9703061,0
+KSS.US,D,20050620,000000,36.9134,36.9134,36.5209,36.6183,3994048.2790664,0
+KSS.US,D,20050621,000000,36.6021,36.6938,36.1761,36.4054,3695997.5847484,0
+KSS.US,D,20050622,000000,36.434,36.8619,36.434,36.6403,5148319.5777572,0
+KSS.US,D,20050623,000000,36.6021,36.8619,36.2602,36.3336,3658053.5429548,0
+KSS.US,D,20050624,000000,36.3336,36.3433,35.666,36.2258,4051119.8115083,0
+KSS.US,D,20050627,000000,36.0452,36.434,35.7969,36.3404,3606493.0729526,0
+KSS.US,D,20050628,000000,36.3872,36.8428,36.3786,36.6938,4148738.064548,0
+KSS.US,D,20050629,000000,36.7435,37.1838,36.3137,36.3929,3085962.5467944,0
+KSS.US,D,20050630,000000,37.4627,38.0311,36.2573,36.5401,3565330.7549547,0
+KSS.US,D,20050701,000000,36.7034,36.8494,36.1006,36.4483,2436146.0972554,0
+KSS.US,D,20050705,000000,36.305,37.6251,36.305,37.5678,4892037.3764281,0
+KSS.US,D,20050706,000000,37.4838,37.775,37.2316,37.5486,4779891.8622918,0
+KSS.US,D,20050707,000000,36.9259,38.2335,36.9259,38.1495,8428756.4624211,0
+KSS.US,D,20050708,000000,38.0253,38.4953,37.7636,38.0587,4259209.5306522,0
+KSS.US,D,20050711,000000,38.3912,38.4102,37.5,37.7053,4317355.2177413,0
+KSS.US,D,20050712,000000,37.7053,37.9881,37.477,37.8601,3102644.3987916,0
+KSS.US,D,20050713,000000,37.9738,37.9738,37.4484,37.5611,2364543.1159795,0
+KSS.US,D,20050714,000000,37.6318,37.8237,37.3013,37.4484,3856651.7552449,0
+KSS.US,D,20050715,000000,37.5,37.5811,37.3013,37.5343,2620674.5587615,0
+KSS.US,D,20050718,000000,37.5161,38.0253,37.4341,37.9002,4335408.5537424,0
+KSS.US,D,20050719,000000,37.9661,38.0053,37.692,37.9002,5393895.8283819,0
+KSS.US,D,20050720,000000,38.2679,38.3912,37.9145,38.3272,5480341.1979952,0
+KSS.US,D,20050721,000000,38.1781,38.1781,37.1226,37.1685,3759041.8776801,0
+KSS.US,D,20050722,000000,37.287,37.3911,36.7588,37.2201,3823447.1852722,0
+KSS.US,D,20050725,000000,37.2392,37.3719,36.6518,36.7091,2102137.3956135,0
+KSS.US,D,20050726,000000,36.7655,36.9727,36.56,36.6021,2817901.2870478,0
+KSS.US,D,20050727,000000,36.6641,36.6641,36.116,36.5907,3240960.1309761,0
+KSS.US,D,20050728,000000,36.7273,36.7502,35.9927,36.6317,4612803.2332553,0
+KSS.US,D,20050729,000000,36.6116,36.9402,36.5467,36.8285,2904190.6634424,0
+KSS.US,D,20050801,000000,36.8982,37.3719,36.8428,37.287,3734555.1300734,0
+KSS.US,D,20050802,000000,37.2592,37.542,36.8982,37.4292,3368570.9593902,0
+KSS.US,D,20050803,000000,37.2526,37.5219,36.6317,36.881,2827844.0226082,0
+KSS.US,D,20050804,000000,36.1082,36.5974,35.7825,36.3566,6485592.907666,0
+KSS.US,D,20050805,000000,36.3566,36.5334,35.4568,35.4961,3919542.1488266,0
+KSS.US,D,20050808,000000,36.0452,36.1082,35.7825,35.8218,4180717.7213266,0
+KSS.US,D,20050809,000000,36.0768,36.2773,35.4893,35.7176,3069743.4397815,0
+KSS.US,D,20050810,000000,35.9153,36.6021,35.7434,35.8809,3771118.265454,0
+KSS.US,D,20050811,000000,36.6021,36.9259,35.7693,35.7825,7963466.3805197,0
+KSS.US,D,20050812,000000,35.9449,36.7845,35.2926,36.6021,8402439.6735636,0
+KSS.US,D,20050815,000000,36.6021,36.7273,35.9526,36.2659,3889243.8686206,0
+KSS.US,D,20050816,000000,36.1082,36.1082,34.8722,34.8722,6164125.4326511,0
+KSS.US,D,20050817,000000,35.0108,36.1082,34.9745,35.5934,6043712.2779209,0
+KSS.US,D,20050818,000000,35.5543,35.9391,35.176,35.835,5082376.3235992,0
+KSS.US,D,20050819,000000,36.1761,36.4158,35.8026,36.2191,5444080.626643,0
+KSS.US,D,20050822,000000,36.2573,36.56,36.0701,36.4903,3619189.245864,0
+KSS.US,D,20050823,000000,36.3929,36.6403,36.116,36.4158,3150382.5114673,0
+KSS.US,D,20050824,000000,36.4827,36.8361,36.305,36.6021,4507536.077825,0
+KSS.US,D,20050825,000000,36.5687,37.0758,36.1952,36.9192,4803144.2742951,0
+KSS.US,D,20050826,000000,36.7655,36.8619,35.8505,35.8505,4028782.4201305,0
+KSS.US,D,20050829,000000,35.52,35.6403,35.2151,35.4186,3975386.6742056,0
+KSS.US,D,20050830,000000,35.4358,35.4358,34.3031,34.6354,5017656.9357008,0
+KSS.US,D,20050831,000000,34.6976,34.8722,33.9076,34.281,8366941.2704211,0
+KSS.US,D,20050901,000000,34.8665,34.9143,33.5044,33.5791,6742640.418008,0
+KSS.US,D,20050902,000000,33.7577,33.9544,33.3325,33.4606,4623360.5192814,0
+KSS.US,D,20050906,000000,33.7577,34.2523,33.6927,33.94,4653811.6519031,0
+KSS.US,D,20050907,000000,33.8541,34.4959,33.6611,34.4416,5418681.9992138,0
+KSS.US,D,20050908,000000,34.2294,34.9267,34.2294,34.8627,5538789.4491128,0
+KSS.US,D,20050909,000000,35.0223,35.0376,34.281,34.4769,4436393.7476647,0
+KSS.US,D,20050912,000000,35.1292,35.4473,34.8369,35.3785,5166535.1885832,0
+KSS.US,D,20050913,000000,35.3671,35.3671,34.8236,34.8722,3576648.115322,0
+KSS.US,D,20050914,000000,35.0298,35.2076,34.0269,34.0336,3388457.4774453,0
+KSS.US,D,20050915,000000,34.1253,34.5791,33.7375,33.8483,3917855.5375823,0
+KSS.US,D,20050916,000000,34.0508,34.3985,33.8618,34.3442,6239404.2004442,0
+KSS.US,D,20050919,000000,34.1492,34.4301,33.536,33.6334,3973704.2506987,0
+KSS.US,D,20050920,000000,33.6563,33.6869,32.2809,32.6143,8448802.1144979,0
+KSS.US,D,20050921,000000,32.2866,32.4195,31.2866,31.511,11337236.415912,0
+KSS.US,D,20050922,000000,31.6266,32.3774,31.3506,32.2265,6948734.680273,0
+KSS.US,D,20050923,000000,32.4614,32.7117,31.9657,32.025,5767081.8604866,0
+KSS.US,D,20050926,000000,32.4481,32.7509,31.8702,32.0908,5549653.4869045,0
+KSS.US,D,20050927,000000,32.1568,32.3965,31.8071,32.2073,3382032.4413145,0
+KSS.US,D,20050928,000000,32.2016,32.4041,31.8158,32.0631,4395229.3357981,0
+KSS.US,D,20050929,000000,32.0297,32.8416,31.83,32.5082,5295053.7090824,0
+KSS.US,D,20050930,000000,32.3831,32.9591,32.3316,32.7958,3897198.4758426,0
+KSS.US,D,20051003,000000,32.7442,32.7642,31.7498,31.8883,5542310.2893454,0
+KSS.US,D,20051004,000000,31.8626,32.025,31.3725,31.4365,5245944.112403,0
+KSS.US,D,20051005,000000,31.4031,31.64,30.9972,31.0774,4802073.2604508,0
+KSS.US,D,20051006,000000,31.5349,31.8883,30.3983,30.8787,7463601.2915758,0
+KSS.US,D,20051007,000000,31.1911,31.5072,31.0258,31.425,3650556.4460455,0
+KSS.US,D,20051010,000000,31.4518,31.619,30.9485,30.98,3236215.4244835,0
+KSS.US,D,20051011,000000,30.9857,31.2866,30.4346,30.4508,4180261.2579482,0
+KSS.US,D,20051012,000000,30.3916,30.3916,29.5606,30.1155,5076718.69035,0
+KSS.US,D,20051013,000000,30.0658,30.6151,29.786,30.5235,3634636.7622579,0
+KSS.US,D,20051014,000000,30.8787,31.3782,30.5301,31.109,5200498.7859628,0
+KSS.US,D,20051017,000000,31.0459,31.3448,30.5788,31.3448,3010689.013673,0
+KSS.US,D,20051018,000000,31.1911,31.215,30.6208,30.7984,3780152.2619951,0
+KSS.US,D,20051019,000000,30.6456,31.1691,29.9264,31.1309,5358552.3715238,0
+KSS.US,D,20051020,000000,31.0459,32.6706,30.8281,31.0831,6516345.5573817,0
+KSS.US,D,20051021,000000,31.2866,31.32,30.638,30.8223,4945590.1625061,0
+KSS.US,D,20051024,000000,30.5874,30.7497,30.3305,30.7307,5482179.6147209,0
+KSS.US,D,20051025,000000,30.7307,30.98,30.1051,30.275,4829617.0563713,0
+KSS.US,D,20051026,000000,30.0983,30.3916,29.7707,29.8357,4414512.8196653,0
+KSS.US,D,20051027,000000,29.8357,29.9264,28.5166,28.6322,8392341.9917188,0
+KSS.US,D,20051028,000000,29.0849,30.0983,29.0123,29.7975,8398002.7657711,0
+KSS.US,D,20051031,000000,30.3916,31.6324,30.3237,31.4567,12030811.580647,0
+KSS.US,D,20051101,000000,31.2092,31.3372,30.8863,31.0898,5143272.3072365,0
+KSS.US,D,20051102,000000,31.2216,31.9924,31.2216,31.469,6065434.0718985,0
+KSS.US,D,20051103,000000,32.6324,34.1674,31.7976,31.9065,9079793.6374169,0
+KSS.US,D,20051104,000000,32.025,32.0355,31.2599,31.9466,4061830.9968846,0
+KSS.US,D,20051107,000000,32.025,32.1089,31.384,31.7833,4638970.3105001,0
+KSS.US,D,20051108,000000,31.6964,31.725,31.3725,31.5005,3628672.3772429,0
+KSS.US,D,20051109,000000,31.96,32.0001,31.4776,31.64,3796680.2146422,0
+KSS.US,D,20051110,000000,31.4365,32.1825,31.0649,32.1032,7116886.9946132,0
+KSS.US,D,20051111,000000,33.0708,33.4673,32.7824,33.1253,6215690.0903907,0
+KSS.US,D,20051114,000000,32.4481,33.067,32.4195,32.7824,5957261.6736358,0
+KSS.US,D,20051115,000000,32.5435,32.5493,30.489,30.9857,14541630.270704,0
+KSS.US,D,20051116,000000,31.3047,31.7833,31.2092,31.5864,5345701.252328,0
+KSS.US,D,20051117,000000,31.6964,32.0631,31.4031,31.9715,4343205.073877,0
+KSS.US,D,20051118,000000,32.1224,32.2809,31.7384,32.1768,3861549.3141532,0
+KSS.US,D,20051121,000000,32.025,32.2465,31.8158,32.0803,3373919.7470051,0
+KSS.US,D,20051122,000000,31.4853,32.0564,31.4853,31.8759,5836845.3781026,0
+KSS.US,D,20051123,000000,31.8224,32.3124,31.7833,32.0727,3561658.1092406,0
+KSS.US,D,20051125,000000,32.1089,32.1825,31.6964,32.1568,2943208.8598832,0
+KSS.US,D,20051128,000000,32.2398,32.2398,30.6591,30.7307,8774248.9869926,0
+KSS.US,D,20051129,000000,30.7192,30.7192,29.9723,30.0315,8100407.487897,0
+KSS.US,D,20051130,000000,30.1623,30.5235,29.6723,30.0658,6486814.6800571,0
+KSS.US,D,20051201,000000,29.7707,30.6151,29.7373,30.384,7536884.6024901,0
+KSS.US,D,20051202,000000,30.6743,30.8759,30.2417,30.6896,4725874.2373606,0
+KSS.US,D,20051205,000000,30.4107,30.573,29.6466,30.1423,5914578.1600216,0
+KSS.US,D,20051206,000000,30.2597,30.5654,29.9599,30.0429,4255075.1868881,0
+KSS.US,D,20051207,000000,29.8204,30.3916,29.8204,30.0658,6800318.1254408,0
+KSS.US,D,20051208,000000,30.0983,30.1967,29.8032,29.9264,3703951.145036,0
+KSS.US,D,20051209,000000,29.9302,30.1815,29.6723,30.0658,4218351.8705513,0
+KSS.US,D,20051212,000000,30.0983,30.2999,29.8558,29.9924,5742449.5890046,0
+KSS.US,D,20051213,000000,29.9924,29.9924,29.6781,29.8357,5881827.9595583,0
+KSS.US,D,20051214,000000,29.8032,30.4241,29.7134,30.319,6942618.4897767,0
+KSS.US,D,20051215,000000,30.3305,30.4432,29.6312,29.786,4094575.9626759,0
+KSS.US,D,20051216,000000,29.9531,30.0496,29.2406,29.8558,7223229.3516251,0
+KSS.US,D,20051219,000000,29.999,30.638,29.9216,30.2474,5991996.8616343,0
+KSS.US,D,20051220,000000,30.3916,30.6973,29.9016,30.5434,3315321.7842749,0
+KSS.US,D,20051221,000000,30.5473,30.6657,30.3916,30.596,3733640.1094479,0
+KSS.US,D,20051222,000000,30.3916,30.7497,30.1155,30.4575,4928297.9477803,0
+KSS.US,D,20051223,000000,31.0459,32.0135,30.8787,31.83,7648124.5184102,0
+KSS.US,D,20051227,000000,32.1568,32.2398,31.8759,32.1825,7112300.3752082,0
+KSS.US,D,20051228,000000,32.1825,32.2398,31.7498,31.895,4845984.8280625,0
+KSS.US,D,20051229,000000,31.9266,32.1424,31.7632,31.9017,3370857.4640195,0
+KSS.US,D,20051230,000000,31.64,32.1224,31.5798,31.7632,3699055.6799966,0
+KSS.US,D,20060103,000000,32.2398,32.2398,30.7393,30.9599,10723379.020632,0
+KSS.US,D,20060104,000000,30.5874,30.7632,30.1155,30.7049,8022530.2290373,0
+KSS.US,D,20060105,000000,30.0658,30.0658,28.6933,28.7182,23776876.908748,0
+KSS.US,D,20060106,000000,29.0191,29.295,28.5739,29.0849,13569277.426175,0
+KSS.US,D,20060109,000000,29.0849,29.19,28.8365,29.0037,7141063.8496511,0
+KSS.US,D,20060110,000000,28.9913,29.4966,28.9273,29.4297,4995627.3430231,0
+KSS.US,D,20060111,000000,29.4565,29.9924,29.2539,29.8797,8839881.3016474,0
+KSS.US,D,20060112,000000,29.999,30.2951,29.7001,29.8701,4866333.0441676,0
+KSS.US,D,20060113,000000,29.999,30.1423,29.7784,30.0429,4241611.6110951,0
+KSS.US,D,20060117,000000,29.7373,29.849,29.4966,29.7899,3865069.1074514,0
+KSS.US,D,20060118,000000,29.4087,29.7373,28.9712,29.1375,25684088.737784,0
+KSS.US,D,20060119,000000,29.2999,29.3266,29.0314,29.0706,5793393.4146723,0
+KSS.US,D,20060120,000000,29.0915,29.2062,28.3714,28.508,9030226.5304247,0
+KSS.US,D,20060123,000000,28.4421,28.5013,27.9597,28.124,5594030.9403038,0
+KSS.US,D,20060124,000000,28.2664,28.5348,28.1354,28.5281,7718048.2169824,0
+KSS.US,D,20060125,000000,29.0849,29.6858,29.0191,29.6389,7028913.1008431,0
+KSS.US,D,20060126,000000,29.7001,29.723,29.168,29.3132,5091863.6427154,0
+KSS.US,D,20060127,000000,29.2539,29.4689,28.7315,28.8872,7495117.1564356,0
+KSS.US,D,20060130,000000,28.9847,29.5807,28.9665,29.3266,4800540.5485564,0
+KSS.US,D,20060131,000000,29.0983,29.1422,28.7563,29.0123,5226511.9638577,0
+KSS.US,D,20060201,000000,28.8557,29.2473,28.8557,29.0983,4794727.9690229,0
+KSS.US,D,20060202,000000,29.1318,29.8032,29.1232,29.6017,7540254.6841758,0
+KSS.US,D,20060203,000000,29.6017,29.8882,29.3772,29.5663,4019449.0003642,0
+KSS.US,D,20060206,000000,29.4498,29.6132,28.7373,28.9712,4885154.8299847,0
+KSS.US,D,20060207,000000,28.9712,29.2473,28.7563,28.8432,2856915.2957512,0
+KSS.US,D,20060208,000000,28.849,29.4374,28.6933,29.3905,3033635.7208449,0
+KSS.US,D,20060209,000000,29.4451,29.7001,29.2798,29.3266,3300480.4428721,0
+KSS.US,D,20060210,000000,29.2406,29.5663,29.0448,29.4966,1950973.6850363,0
+KSS.US,D,20060213,000000,29.3581,29.7134,29.1613,29.51,2052258.3021839,0
+KSS.US,D,20060214,000000,29.6179,29.8797,29.4889,29.7507,3063932.9541166,0
+KSS.US,D,20060215,000000,29.9083,30.745,29.7507,30.5874,5356410.3438355,0
+KSS.US,D,20060216,000000,30.5874,30.7689,30.4241,30.6208,3765310.9205921,0
+KSS.US,D,20060217,000000,30.596,30.6896,29.999,30.0726,3329246.0111837,0
+KSS.US,D,20060221,000000,30.8863,30.8863,29.6723,29.7001,4081720.6557427,0
+KSS.US,D,20060222,000000,29.7373,29.7373,29.1613,29.4087,8279883.4442106,0
+KSS.US,D,20060223,000000,29.4087,29.51,29.0849,29.0915,5094004.6234694,0
+KSS.US,D,20060224,000000,29.7048,30.8482,29.7048,30.6256,10199182.130365,0
+KSS.US,D,20060227,000000,30.573,31.0325,30.4107,30.9131,3882512.0807241,0
+KSS.US,D,20060228,000000,31.0459,31.8626,30.9342,31.4432,6609063.1107099,0
+KSS.US,D,20060301,000000,31.3725,31.9209,31.215,31.8759,4909173.5979351,0
+KSS.US,D,20060302,000000,31.8482,32.6648,31.6848,32.0422,7390161.9874428,0
+KSS.US,D,20060303,000000,32.4758,32.4758,31.6543,31.895,2436454.9428899,0
+KSS.US,D,20060306,000000,32.809,33.1043,32.6544,33.0231,6878660.2231539,0
+KSS.US,D,20060307,000000,33.0374,33.1759,32.5876,33.1405,4252935.2530685,0
+KSS.US,D,20060308,000000,32.941,33.0919,32.4347,32.8731,3664326.7736042,0
+KSS.US,D,20060309,000000,32.8416,32.941,32.4949,32.6974,2590226.5669429,0
+KSS.US,D,20060310,000000,32.7442,33.41,32.5703,33.1921,3325418.4191854,0
+KSS.US,D,20060313,000000,33.1921,33.8349,33.1043,33.4424,2727015.868839,0
+KSS.US,D,20060314,000000,33.1692,34.0757,33.1109,33.9487,4563080.1330443,0
+KSS.US,D,20060315,000000,34.1044,34.5743,34.0508,34.3442,5555623.1065914,0
+KSS.US,D,20060316,000000,34.41,34.536,33.9888,33.9888,4763208.9633601,0
+KSS.US,D,20060317,000000,34.3145,34.6411,34.1549,34.6354,4990881.5895964,0
+KSS.US,D,20060320,000000,34.4769,34.4959,33.6927,33.8742,4009502.0770665,0
+KSS.US,D,20060321,000000,33.7901,33.9716,33.346,33.5675,2987580.0316762,0
+KSS.US,D,20060322,000000,33.4606,34.0269,33.1864,33.8817,2585326.9141661,0
+KSS.US,D,20060323,000000,33.7634,33.8693,33.365,33.4606,1945771.4682311,0
+KSS.US,D,20060324,000000,33.4481,33.5293,33.0231,33.2132,4146753.0770127,0
+KSS.US,D,20060327,000000,33.5044,33.94,33.1482,33.8618,3978750.474285,0
+KSS.US,D,20060328,000000,33.9076,34.1178,33.5293,33.9544,3773881.1252143,0
+KSS.US,D,20060329,000000,33.8866,34.4959,33.6927,34.41,3951360.5777147,0
+KSS.US,D,20060330,000000,34.3145,34.9813,34.2523,34.8665,6851275.5612551,0
+KSS.US,D,20060331,000000,34.8017,34.9975,34.6354,34.6468,3906837.6004404,0
+KSS.US,D,20060403,000000,34.3145,34.7051,33.7318,33.814,5148475.5709759,0
+KSS.US,D,20060404,000000,33.7901,34.41,33.6611,34.39,3124832.0785569,0
+KSS.US,D,20060405,000000,34.39,34.6468,34.2735,34.3183,3595169.4309792,0
+KSS.US,D,20060406,000000,34.0451,35.6059,34.0451,35.583,6489258.2248395,0
+KSS.US,D,20060407,000000,35.5543,35.7501,34.855,34.9018,5032959.975154,0
+KSS.US,D,20060410,000000,35.1292,35.3441,35.0443,35.2582,3617351.8760727,0
+KSS.US,D,20060411,000000,35.1636,35.1846,34.7414,34.9813,4783251.4746339,0
+KSS.US,D,20060412,000000,34.8665,34.9611,34.3851,34.8149,3082597.6997805,0
+KSS.US,D,20060413,000000,34.5743,34.5743,34.2075,34.3985,4838488.7780874,0
+KSS.US,D,20060417,000000,33.8932,34.3776,33.8932,34.0194,2861813.9015937,0
+KSS.US,D,20060418,000000,34.0834,35.2734,34.0565,34.9402,5550114.1380204,0
+KSS.US,D,20060419,000000,35.0968,35.176,34.4959,35.1092,3808766.0248254,0
+KSS.US,D,20060420,000000,35.1092,35.4759,34.7883,35.1693,3676563.3423343,0
+KSS.US,D,20060421,000000,35.4893,35.9077,35.2734,35.5285,5060805.2881684,0
+KSS.US,D,20060424,000000,34.9688,35.5409,34.4376,35.3718,5866836.9065428,0
+KSS.US,D,20060425,000000,35.2266,36.0701,35.0376,36.0672,7135555.9280145,0
+KSS.US,D,20060426,000000,36.2726,36.7903,36.2066,36.6021,6650836.8383707,0
+KSS.US,D,20060427,000000,36.3404,36.8925,36.2726,36.5467,5505130.5096302,0
+KSS.US,D,20060428,000000,36.5467,36.7845,36.1761,36.4951,4479997.5165763,0
+KSS.US,D,20060501,000000,37.2526,37.3462,36.3872,36.5524,7036104.4929209,0
+KSS.US,D,20060502,000000,36.5907,36.9259,36.305,36.8925,4030005.2394561,0
+KSS.US,D,20060503,000000,36.8285,37.1226,36.6575,37.1226,3623170.7372125,0
+KSS.US,D,20060504,000000,37.1226,37.9403,36.7091,37.756,7370727.7450288,0
+KSS.US,D,20060505,000000,37.4484,37.9069,37.2096,37.5754,5721784.1517902,0
+KSS.US,D,20060508,000000,37.3854,37.8276,37.1226,37.2946,3881134.3151142,0
+KSS.US,D,20060509,000000,37.1341,37.3175,36.9794,37.1169,3012522.195727,0
+KSS.US,D,20060510,000000,37.0463,37.4627,36.7903,37.287,3641220.9324104,0
+KSS.US,D,20060511,000000,37.1905,37.2746,36.6021,37.1533,4332807.968807,0
+KSS.US,D,20060512,000000,37.5544,37.5544,35.9449,37.0233,7991927.2909342,0
+KSS.US,D,20060515,000000,36.7655,37.5486,36.6641,37.477,4699097.8443216,0
+KSS.US,D,20060516,000000,37.5486,37.5811,37.0711,37.1685,6823882.5238816,0
+KSS.US,D,20060517,000000,37.0911,37.6767,36.9946,37.3854,8174619.4295833,0
+KSS.US,D,20060518,000000,37.5161,37.9069,37.3013,37.4197,7639251.7497597,0
+KSS.US,D,20060519,000000,37.4838,37.7521,37.4417,37.7521,3886029.7801538,0
+KSS.US,D,20060522,000000,37.7521,37.8601,37.1685,37.5888,5816647.9205443,0
+KSS.US,D,20060523,000000,37.775,37.8916,37.2038,37.2392,6927930.0007894,0
+KSS.US,D,20060524,000000,37.2526,37.3175,35.9593,36.3929,10209126.959794,0
+KSS.US,D,20060525,000000,35.9449,36.0051,35.1569,35.5877,9353980.5100689,0
+KSS.US,D,20060526,000000,35.5753,35.7892,35.1846,35.3785,5293223.6678316,0
+KSS.US,D,20060530,000000,35.1292,35.1693,34.4959,34.5905,7376386.4252123,0
+KSS.US,D,20060531,000000,34.8665,35.1225,34.7643,35.0891,7876559.3128561,0
+KSS.US,D,20060601,000000,34.4769,35.7043,34.4376,35.646,9732206.4841538,0
+KSS.US,D,20060602,000000,35.9449,35.9449,34.8369,35.5065,5338507.7663813,0
+KSS.US,D,20060605,000000,35.5409,36.0672,35.1292,35.2333,5376608.8483279,0
+KSS.US,D,20060606,000000,35.391,35.4826,34.8017,35.3241,7144583.6429494,0
+KSS.US,D,20060607,000000,35.4893,36.1999,35.4358,35.8218,5041375.2334918,0
+KSS.US,D,20060608,000000,35.8179,36.1082,35.2878,35.7176,9046134.6979344,0
+KSS.US,D,20060609,000000,36.0452,36.2066,35.5877,35.5934,5749632.6056077,0
+KSS.US,D,20060612,000000,35.6584,36.2726,35.4961,35.7635,6300917.8753503,0
+KSS.US,D,20060613,000000,36.0452,36.5687,35.8809,35.9449,7308914.6468973,0
+KSS.US,D,20060614,000000,36.0768,36.8093,36.0452,36.454,7801286.8266693,0
+KSS.US,D,20060615,000000,36.3786,37.7053,36.1713,37.6251,6968935.2786342,0
+KSS.US,D,20060616,000000,37.7359,38.0521,37.3386,37.5811,7729364.5304152,0
+KSS.US,D,20060619,000000,37.8123,38.1705,37.6251,37.756,6188604.8517173,0
+KSS.US,D,20060620,000000,37.713,37.9403,37.4026,37.6251,5762181.1607753,0
+KSS.US,D,20060621,000000,37.5993,38.0969,37.1055,37.9069,5485547.602538,0
+KSS.US,D,20060622,000000,37.8763,38.0587,37.5544,37.9069,4626576.701617,0
+KSS.US,D,20060623,000000,37.8276,37.9738,37.6528,37.7903,3758578.0857612,0
+KSS.US,D,20060626,000000,37.775,38.4227,37.775,37.9069,6044626.2516119,0
+KSS.US,D,20060627,000000,37.8123,38.0053,37.1609,37.2459,3378965.9705916,0
+KSS.US,D,20060628,000000,37.2946,37.5544,36.5735,37.2038,4494074.5959007,0
+KSS.US,D,20060629,000000,37.2038,38.415,37.2038,38.4102,6482685.5709649,0
+KSS.US,D,20060630,000000,38.5287,39.0377,38.4953,38.6395,4888365.7776485,0
+KSS.US,D,20060703,000000,38.7579,38.7579,38.075,38.201,1652302.1586463,0
+KSS.US,D,20060705,000000,37.9069,38.7254,37.5219,38.6777,5132414.5510506,0
+KSS.US,D,20060706,000000,38.4618,39.2708,38.3711,39.098,8802548.6695167,0
+KSS.US,D,20060707,000000,38.9862,38.9862,38.1409,38.352,3874705.0912461,0
+KSS.US,D,20060710,000000,38.5602,38.8802,38.352,38.4618,3917855.5375823,0
+KSS.US,D,20060711,000000,38.4618,38.7254,38.0004,38.5536,4797326.4600896,0
+KSS.US,D,20060712,000000,38.0311,38.2335,37.3137,37.4112,6893505.7522942,0
+KSS.US,D,20060713,000000,37.2526,37.3719,36.1655,36.4158,5498091.9699681,0
+KSS.US,D,20060714,000000,36.2726,36.4235,35.5065,35.8809,3885726.1691911,0
+KSS.US,D,20060717,000000,35.965,36.7655,35.1932,36.4483,3899497.5436842,0
+KSS.US,D,20060718,000000,35.8809,36.2659,34.6468,35.3003,9859359.8022553,0
+KSS.US,D,20060719,000000,35.5877,36.4417,35.5877,35.9391,8660711.0501653,0
+KSS.US,D,20060720,000000,36.1082,36.1082,35.3374,35.4759,5189330.0902738,0
+KSS.US,D,20060721,000000,35.1636,35.5686,34.9018,35.3441,4179189.1971697,0
+KSS.US,D,20060724,000000,35.6403,36.3996,35.5934,36.2573,3443077.08963,0
+KSS.US,D,20060725,000000,36.0892,36.6641,35.8505,36.4827,2721202.2423711,0
+KSS.US,D,20060726,000000,36.2726,36.3872,35.4635,35.5285,4579603.8979542,0
+KSS.US,D,20060727,000000,35.5285,35.8112,35.3317,35.4568,5472999.0473703,0
+KSS.US,D,20060728,000000,35.7825,36.1761,35.6211,36.0826,4152870.3144433,0
+KSS.US,D,20060731,000000,36.7655,37.5161,36.4903,37.0118,4620610.2227333,0
+KSS.US,D,20060801,000000,36.796,37.0118,36.3137,36.9995,2460783.6034091,0
+KSS.US,D,20060802,000000,37.1533,37.5161,36.8361,37.2526,3805395.9431396,0
+KSS.US,D,20060803,000000,36.9259,38.1609,36.7845,37.9881,5988171.3635046,0
+KSS.US,D,20060804,000000,38.4953,38.7808,38.0587,38.4227,3772502.31267,0
+KSS.US,D,20060807,000000,38.4227,38.7866,38.0702,38.5994,4669572.2016688,0
+KSS.US,D,20060808,000000,38.7254,38.7254,37.9069,38.1705,3966053.2544393,0
+KSS.US,D,20060809,000000,38.2526,38.5602,37.5343,37.6108,3720019.4935019,0
+KSS.US,D,20060810,000000,37.6461,38.2335,37.1609,38.0311,6136891.5292993,0
+KSS.US,D,20060811,000000,39.5412,39.823,38.7054,39.7083,10621933.175593,0
+KSS.US,D,20060814,000000,39.7876,40.0331,39.1295,39.9538,7209153.319235,0
+KSS.US,D,20060815,000000,40.1611,40.3378,39.632,40.2088,5761875.4559439,0
+KSS.US,D,20060816,000000,40.3903,40.548,39.7704,40.481,4483357.1289184,0
+KSS.US,D,20060817,000000,40.5088,40.8163,40.2671,40.566,2812997.4465335,0
+KSS.US,D,20060818,000000,40.7829,40.8374,39.948,40.3445,3769437.9358157,0
+KSS.US,D,20060821,000000,40.0331,40.0579,39.3625,39.9538,4942378.1679079,0
+KSS.US,D,20060822,000000,40.0187,40.0187,39.4743,39.4743,7134487.008039,0
+KSS.US,D,20060823,000000,39.4743,39.8698,39.2136,39.7952,5657524.3680734,0
+KSS.US,D,20060824,000000,39.7026,39.8095,39.2785,39.7455,3673196.4014517,0
+KSS.US,D,20060825,000000,39.6749,39.7026,39.1801,39.4103,5676343.0130874,0
+KSS.US,D,20060828,000000,39.5412,40.1936,39.5412,39.8344,4154396.7447316,0
+KSS.US,D,20060829,000000,39.9012,40.9988,39.8564,40.9041,6781962.2254115,0
+KSS.US,D,20060830,000000,41.142,41.142,40.4448,40.7628,4326068.8523701,0
+KSS.US,D,20060831,000000,41.1764,41.5728,40.5278,40.8573,4639278.1092002,0
+KSS.US,D,20060901,000000,41.0102,41.4687,40.7227,41.4687,3337048.8129244,0
+KSS.US,D,20060905,000000,41.6025,41.6197,41.2672,41.4754,2355361.5016944,0
+KSS.US,D,20060906,000000,41.3579,41.6846,41.0446,41.5403,3474290.3904615,0
+KSS.US,D,20060907,000000,41.5001,42.4363,41.3771,41.9864,4145219.3181841,0
+KSS.US,D,20060908,000000,42.4191,42.593,42.0266,42.5424,3912960.0725427,0
+KSS.US,D,20060911,000000,42.5997,43.2597,42.3198,42.8211,5863622.8180759,0
+KSS.US,D,20060912,000000,42.7954,43.8156,42.6473,43.5682,6710204.2978511,0
+KSS.US,D,20060913,000000,43.528,44.0524,43.2138,44.018,6338095.5611967,0
+KSS.US,D,20060914,000000,43.4631,44.2931,42.9606,44.2148,6548782.724473,0
+KSS.US,D,20060915,000000,44.4087,44.4087,43.4086,43.6913,7121942.6406089,0
+KSS.US,D,20060918,000000,43.2034,44.2272,43.0181,43.9129,4744392.4122149,0
+KSS.US,D,20060919,000000,44.0792,44.3448,43.6714,44.1613,3337350.3300184,0
+KSS.US,D,20060920,000000,44.4422,44.7287,44.0629,44.3142,5063255.114557,0
+KSS.US,D,20060921,000000,44.5081,44.5081,43.2271,43.4497,11387877.677552,0
+KSS.US,D,20060922,000000,43.4955,43.7525,42.8861,43.2271,5362377.8696535,0
+KSS.US,D,20060925,000000,43.2271,44.2148,42.9043,43.8203,6387668.949795,0
+KSS.US,D,20060926,000000,43.3665,43.6265,42.6121,43.0619,10661873.721199,0
+KSS.US,D,20060927,000000,43.4039,43.5404,42.7123,43.1212,7478744.1500727,0
+KSS.US,D,20060928,000000,43.104,43.5996,42.8557,43.4288,8753435.9320341,0
+KSS.US,D,20060929,000000,43.592,43.6714,42.3006,42.4306,7168753.1694468,0
+KSS.US,D,20061002,000000,42.378,43.2682,42.2214,42.8022,8567840.6444213,0
+KSS.US,D,20061003,000000,43.9531,44.5261,42.5461,44.1365,15453388.64869,0
+KSS.US,D,20061004,000000,43.8203,45.2607,43.7802,45.1871,9410896.0492921,0
+KSS.US,D,20061005,000000,44.4422,44.7363,43.9062,44.3906,5663949.4042041,0
+KSS.US,D,20061006,000000,44.2454,44.8357,43.8088,44.2014,4241000.2014323,0
+KSS.US,D,20061009,000000,44.2071,45.2206,43.7888,45.1089,4647078.8170723,0
+KSS.US,D,20061010,000000,45.3124,45.6791,44.9971,45.5931,4162202.6872753,0
+KSS.US,D,20061011,000000,45.5683,45.9064,45.2273,45.3562,5574901.3557867,0
+KSS.US,D,20061012,000000,45.7182,46.2072,45.2932,46.0822,7858813.7755552,0
+KSS.US,D,20061013,000000,45.7832,46.1739,45.639,46.064,4137721.1743404,0
+KSS.US,D,20061016,000000,45.9456,46.0898,45.5979,45.7555,3221683.9756494,0
+KSS.US,D,20061017,000000,45.5865,45.7431,44.9866,45.5807,4143079.3843644,0
+KSS.US,D,20061018,000000,45.979,46.7297,45.7832,46.554,6705764.2492555,0
+KSS.US,D,20061019,000000,46.554,47.044,46.1892,46.4375,2840548.5709945,0
+KSS.US,D,20061020,000000,46.8616,46.8663,45.9131,46.3057,4475717.6489369,0
+KSS.US,D,20061023,000000,46.2598,48.109,46.1356,48.0928,6735749.4960896,0
+KSS.US,D,20061024,000000,47.5981,48.1358,47.2217,48.0231,6236042.4942334,0
+KSS.US,D,20061025,000000,48.0327,48.6525,46.9218,47.044,5779778.0333981,0
+KSS.US,D,20061026,000000,46.915,47.8206,46.7957,47.4347,3897198.4758426,0
+KSS.US,D,20061027,000000,47.2541,47.4815,46.7833,47.2073,3623313.1202846,0
+KSS.US,D,20061030,000000,46.9218,48.6249,46.7297,48.3468,7730132.9802311,0
+KSS.US,D,20061031,000000,47.7441,48.1568,46.1414,46.1414,9296453.561183,0
+KSS.US,D,20061101,000000,46.3057,46.9905,45.3562,46.4508,7504604.4755519,0
+KSS.US,D,20061102,000000,44.9647,46.7297,44.8433,46.1031,10228867.953974,0
+KSS.US,D,20061103,000000,46.2474,46.2675,45.1222,45.6715,4126856.0896141,0
+KSS.US,D,20061106,000000,45.6715,47.1606,45.6313,46.7622,3845024.5023089,0
+KSS.US,D,20061107,000000,46.8941,47.5006,46.5473,47.3325,3734249.425242,0
+KSS.US,D,20061108,000000,47.1729,48.4405,47.0574,47.9314,4981851.7807927,0
+KSS.US,D,20061109,000000,48.2657,48.4882,47.4156,47.6706,5606886.2472371,0
+KSS.US,D,20061110,000000,47.1233,48.3402,46.8549,48.1634,6523841.6073566,0
+KSS.US,D,20061113,000000,48.2657,49.3698,46.9905,47.1663,8438702.3387846,0
+KSS.US,D,20061114,000000,47.7108,48.0374,47.3459,47.7881,7108169.1722471,0
+KSS.US,D,20061115,000000,47.9075,48.2733,47.7318,47.8359,4243299.2692738,0
+KSS.US,D,20061116,000000,47.8359,48.2008,47.5083,47.8406,4205962.4494056,0
+KSS.US,D,20061117,000000,47.8091,48.1568,47.5809,47.8893,3689571.5016832,0
+KSS.US,D,20061120,000000,47.7108,47.9008,46.8091,46.8501,4700936.2610473,0
+KSS.US,D,20061121,000000,47.0889,47.4758,46.7622,47.4758,3503666.3215016,0
+KSS.US,D,20061122,000000,47.5006,47.7108,46.6333,46.8281,3693703.7515787,0
+KSS.US,D,20061124,000000,46.554,46.7365,46.1462,46.4375,1470843.3086663,0
+KSS.US,D,20061127,000000,46.4375,47.2007,45.6791,45.7182,6626509.2247858,0
+KSS.US,D,20061128,000000,44.9971,45.8147,44.959,45.1814,6517565.2359041,0
+KSS.US,D,20061129,000000,45.2474,46.7432,45.2474,46.1939,7539642.2275787,0
+KSS.US,D,20061130,000000,45.553,45.8415,44.6465,45.49,9309607.2444072,0
+KSS.US,D,20061201,000000,45.3896,46.2264,44.9064,45.1547,5710309.7512699,0
+KSS.US,D,20061204,000000,45.4088,46.3916,45.2664,46.2331,4358049.556083,0
+KSS.US,D,20061205,000000,46.2331,47.0746,46.0239,46.9399,3329548.575212,0
+KSS.US,D,20061206,000000,46.8663,46.9905,45.9532,46.1137,4227538.719508,0
+KSS.US,D,20061207,000000,46.5665,46.5855,45.7775,46.3506,3937441.5854777,0
+KSS.US,D,20061208,000000,46.2474,46.769,46.0822,46.4232,3651322.8019927,0
+KSS.US,D,20061211,000000,46.3248,46.8501,45.7431,46.5082,3370706.7054725,0
+KSS.US,D,20061212,000000,46.3448,46.4232,45.274,45.6648,5435056.0525112,0
+KSS.US,D,20061213,000000,45.6848,46.0449,44.9704,45.0238,6889064.6567644,0
+KSS.US,D,20061214,000000,45.2273,46.489,45.1938,46.3916,5086354.6741445,0
+KSS.US,D,20061215,000000,46.7622,47.3717,46.1137,46.2149,4429661.9597683,0
+KSS.US,D,20061218,000000,46.7957,47.1109,46.5129,46.7565,3460066.7403275,0
+KSS.US,D,20061219,000000,46.6524,47.1318,46.1356,46.9848,4809720.0689729,0
+KSS.US,D,20061220,000000,46.5665,46.7068,45.7956,46.0765,6879883.0424793,0
+KSS.US,D,20061221,000000,46.0765,46.1939,45.2073,45.2273,4782334.3601396,0
+KSS.US,D,20061222,000000,45.3562,45.9265,45.1938,45.6313,3012061.5446112,0
+KSS.US,D,20061226,000000,46.1462,46.1462,44.6265,45.0238,3268497.6452903,0
+KSS.US,D,20061227,000000,44.3772,45.2989,44.2205,45.1938,5047187.8130254,0
+KSS.US,D,20061228,000000,45.1938,45.5979,44.8156,44.8691,3496171.318461,0
+KSS.US,D,20061229,000000,44.9866,45.5081,44.5548,44.7239,4468213.2234871,0
+KSS.US,D,20070103,000000,44.5721,45.2406,43.4221,43.8422,9863034.541838,0
+KSS.US,D,20070104,000000,44.3142,44.9026,43.9321,44.231,8203387.0917638,0
+KSS.US,D,20070105,000000,44.6848,44.7498,43.4955,43.6589,4918664.0578545,0
+KSS.US,D,20070108,000000,43.3665,43.5157,43.0295,43.2988,6457899.4001329,0
+KSS.US,D,20070109,000000,43.2921,43.7249,43.2806,43.5605,5390683.8337838,0
+KSS.US,D,20070110,000000,43.7888,44.3142,43.2597,44.1947,4819671.1800079,0
+KSS.US,D,20070111,000000,44.0524,44.5797,44.0524,44.4975,3707012.3810872,0
+KSS.US,D,20070112,000000,44.2454,44.678,43.9914,44.6064,3179142.8451072,0
+KSS.US,D,20070116,000000,44.8013,45.0133,44.3314,44.403,3590732.5231868,0
+KSS.US,D,20070117,000000,44.3571,44.9971,44.168,44.4307,3292521.6479126,0
+KSS.US,D,20070118,000000,44.5081,45.7049,44.4422,45.639,7402702.1671356,0
+KSS.US,D,20070119,000000,45.6848,45.6848,45.1814,45.4421,3216479.6649754,0
+KSS.US,D,20070122,000000,45.3124,45.4165,44.2014,44.8232,4156544.0070917,0
+KSS.US,D,20070123,000000,44.9971,45.3896,44.7574,45.148,3197810.7315741,0
+KSS.US,D,20070124,000000,45.3896,45.7239,45.255,45.4756,2511282.4819763,0
+KSS.US,D,20070125,000000,45.4241,45.6122,44.7717,44.7956,3589501.3283864,0
+KSS.US,D,20070126,000000,44.7956,45.2817,44.5998,45.0668,2769548.6239063,0
+KSS.US,D,20070129,000000,45.7431,45.9914,45.3257,45.5024,3567012.1315272,0
+KSS.US,D,20070130,000000,45.49,45.639,44.9971,45.2664,2397437.7933834,0
+KSS.US,D,20070131,000000,45.1623,46.469,45.1623,46.3448,3749399.6122793,0
+KSS.US,D,20070201,000000,46.4375,47.6467,46.2532,47.5932,4621066.6861118,0
+KSS.US,D,20070202,000000,47.5809,48.1816,47.4423,47.8091,4322396.2066561,0
+KSS.US,D,20070205,000000,47.7108,47.7652,47.0058,47.0641,3027974.9467927,0
+KSS.US,D,20070206,000000,47.2914,48.0632,47.2914,47.8282,2511124.3948889,0
+KSS.US,D,20070207,000000,47.8406,48.0155,47.4758,47.9877,2876039.6455965,0
+KSS.US,D,20070208,000000,48.4615,48.5217,47.2341,47.3841,4456128.4602384,0
+KSS.US,D,20070209,000000,47.6467,47.7441,47.214,47.364,2659850.8422898,0
+KSS.US,D,20070212,000000,47.5283,47.7241,46.915,46.9447,2655699.7475761,0
+KSS.US,D,20070213,000000,47.0498,47.2991,46.9285,47.2637,2494150.4482068,0
+KSS.US,D,20070214,000000,47.2541,47.8674,47.0641,47.7318,3108739.6506009,0
+KSS.US,D,20070215,000000,47.7108,48.1157,47.4156,48.0928,1953882.0686717,0
+KSS.US,D,20070216,000000,47.94,48.3143,47.7441,48.2456,2164714.7558232,0
+KSS.US,D,20070220,000000,48.0097,48.7748,47.7241,48.5217,2440892.8976166,0
+KSS.US,D,20070221,000000,48.1749,48.4233,47.9667,48.1291,2236480.0119241,0
+KSS.US,D,20070222,000000,47.8091,47.9075,46.9285,47.6582,4416651.7065505,0
+KSS.US,D,20070223,000000,47.6897,47.9075,47.2847,47.45,1996258.8305204,0
+KSS.US,D,20070226,000000,47.45,47.5932,46.6849,46.9638,3377321.2367214,0
+KSS.US,D,20070227,000000,46.1462,46.3105,44.808,45.1089,5371557.3900697,0
+KSS.US,D,20070228,000000,45.1089,45.4575,44.6465,45.0955,5630900.8274501,0
+KSS.US,D,20070301,000000,44.4536,44.8949,42.848,44.1365,6766536.694639,0
+KSS.US,D,20070302,000000,45.6848,47.0183,45.1413,46.5722,12540775.39837,0
+KSS.US,D,20070305,000000,46.0822,46.7231,45.8749,45.8749,4379829.9783845,0
+KSS.US,D,20070306,000000,46.1939,46.8348,45.7699,46.2225,6139641.8258474,0
+KSS.US,D,20070307,000000,46.2397,46.5798,45.9006,46.4041,4025720.137145,0
+KSS.US,D,20070308,000000,46.7957,47.9973,46.7231,47.556,5965680.0727767,0
+KSS.US,D,20070309,000000,47.8359,47.9744,47.2255,47.5932,2853092.9384247,0
+KSS.US,D,20070312,000000,48.1816,48.1883,47.4815,47.7108,3546053.5526937,0
+KSS.US,D,20070313,000000,47.3325,47.5732,46.3916,46.7508,4964870.5055701,0
+KSS.US,D,20070314,000000,46.915,47.0249,45.4957,46.2397,6210333.9742355,0
+KSS.US,D,20070315,000000,47.1233,47.705,46.469,47.5617,4494095.5345877,0
+KSS.US,D,20070316,000000,47.5732,47.6467,46.9399,47.0316,4524217.9298222,0
+KSS.US,D,20070319,000000,47.4815,47.769,47.2991,47.6897,3119994.1949069,0
+KSS.US,D,20070320,000000,47.6124,48.3468,47.2847,48.194,4012414.6484394,0
+KSS.US,D,20070321,000000,48.1425,48.7442,47.8817,48.4032,4218491.1128205,0
+KSS.US,D,20070322,000000,47.854,48.855,47.854,48.4949,4061525.2920532,0
+KSS.US,D,20070323,000000,49.0184,49.5342,48.2848,49.2973,5974401.0359458,0
+KSS.US,D,20070326,000000,48.8216,49.6976,48.5159,49.6363,4940160.760946,0
+KSS.US,D,20070327,000000,49.3211,49.7892,48.77,49.6927,6483910.484159,0
+KSS.US,D,20070328,000000,49.0833,49.7997,48.7748,49.5083,7165047.0218335,0
+KSS.US,D,20070329,000000,49.771,49.9324,49.1367,49.8149,5575057.3490054,0
+KSS.US,D,20070330,000000,49.8074,50.325,49.771,50.0699,4730004.3933872,0
+KSS.US,D,20070402,000000,49.9984,50.7242,49.7033,50.647,4057967.809118,0
+KSS.US,D,20070403,000000,50.8341,51.3442,50.8074,50.9792,5533749.5071324,0
+KSS.US,D,20070404,000000,51.0031,51.0654,50.708,50.966,3173330.2655735,0
+KSS.US,D,20070405,000000,50.8504,51.3107,50.8141,51.2268,2445301.5381816,0
+KSS.US,D,20070409,000000,51.05,51.4674,50.647,51.286,3812586.2882833,0
+KSS.US,D,20070410,000000,51.24,51.3251,50.6726,50.8141,4178188.3279272,0
+KSS.US,D,20070411,000000,50.8504,51.0253,50.0567,50.4559,4269110.3888384,0
+KSS.US,D,20070412,000000,50.1339,51.5017,49.5294,50.966,4972973.7774704,0
+KSS.US,D,20070413,000000,50.9792,51.1695,50.175,50.4816,3630355.8476843,0
+KSS.US,D,20070416,000000,50.5209,50.5209,49.836,50.175,4279098.1425759,0
+KSS.US,D,20070417,000000,50.37,50.9792,50.1034,50.9468,3301857.1615477,0
+KSS.US,D,20070418,000000,50.9249,51.436,50.7912,51.1809,3132858.9242493,0
+KSS.US,D,20070419,000000,51.6442,51.6442,50.8265,51.3575,2669747.5127385,0
+KSS.US,D,20070420,000000,51.7836,51.9918,51.1254,51.561,4763637.1595109,0
+KSS.US,D,20070423,000000,51.5017,51.5486,50.8761,50.9249,2120961.2752992,0
+KSS.US,D,20070424,000000,50.325,50.411,49.5409,50.2505,4111380.3059926,0
+KSS.US,D,20070425,000000,50.5438,50.9115,50.2218,50.8026,2432045.2553906,0
+KSS.US,D,20070426,000000,50.7242,50.7825,50.0308,50.4167,2064500.1055856,0
+KSS.US,D,20070427,000000,50.1827,50.4512,49.5943,49.8952,2333791.513198,0
+KSS.US,D,20070430,000000,49.9324,50.0136,48.2914,48.3898,5758492.8110459,0
+KSS.US,D,20070501,000000,48.0699,48.9801,47.556,48.9324,8192223.6307466,0
+KSS.US,D,20070502,000000,48.8072,48.8655,48.2084,48.3211,5919622.2897392,0
+KSS.US,D,20070503,000000,48.4615,48.6249,47.493,47.8406,6631095.8441909,0
+KSS.US,D,20070504,000000,47.8091,48.4949,47.5006,48.3517,5024540.5290787,0
+KSS.US,D,20070507,000000,48.3689,48.8598,48.1568,48.7098,3825948.3114439,0
+KSS.US,D,20070508,000000,48.3765,48.6249,47.5809,47.6334,5048562.4378323,0
+KSS.US,D,20070509,000000,47.5083,48.0852,47.3784,48.0699,6741416.5517481,0
+KSS.US,D,20070510,000000,48.5293,49.3383,48.1358,48.1425,6764977.8093858,0
+KSS.US,D,20070511,000000,48.2084,48.3689,47.0698,47.45,4599401.4265891,0
+KSS.US,D,20070514,000000,47.6391,47.9877,46.9905,47.1175,4698791.0925558,0
+KSS.US,D,20070515,000000,47.1175,47.5732,46.7183,46.8091,4874870.7938248,0
+KSS.US,D,20070516,000000,47.1729,47.3717,46.6715,47.0316,3513308.5869023,0
+KSS.US,D,20070517,000000,48.002,48.5799,47.7108,48.4672,5764629.9402293,0
+KSS.US,D,20070518,000000,49.0747,49.3441,48.4672,49.0366,6905606.2195582,0
+KSS.US,D,20070521,000000,48.855,49.1148,48.1033,48.2657,4960278.6514932,0
+KSS.US,D,20070522,000000,48.2657,48.3622,47.556,47.7814,4896933.8884019,0
+KSS.US,D,20070523,000000,48.0852,49.3326,47.9199,48.2389,7599599.1111004,0
+KSS.US,D,20070524,000000,48.3354,49.0184,48.0479,48.3517,6890135.6706085,0
+KSS.US,D,20070525,000000,47.8091,48.9324,47.769,48.0852,3018035.3520354,0
+KSS.US,D,20070529,000000,48.1816,48.8216,48.0574,48.4758,4237556.8343419,0
+KSS.US,D,20070530,000000,48.0775,49.025,47.8922,49.025,3961163.0240715,0
+KSS.US,D,20070531,000000,49.3441,49.9592,49.2152,49.2256,5018255.7821515,0
+KSS.US,D,20070601,000000,49.4901,49.8206,49.2152,49.7357,4592981.6251301,0
+KSS.US,D,20070604,000000,49.8475,50.0567,49.1808,49.9526,3077404.9053844,0
+KSS.US,D,20070605,000000,49.9526,49.9526,49.1941,49.6001,4820864.6851715,0
+KSS.US,D,20070606,000000,49.1549,49.4615,48.7567,48.855,6143581.4398218,0
+KSS.US,D,20070607,000000,48.5427,48.855,47.1873,47.2007,7579392.2311329,0
+KSS.US,D,20070608,000000,47.2007,47.5866,47.0316,47.3267,4130597.8329955,0
+KSS.US,D,20070611,000000,47.0966,47.2713,46.6849,47.0889,4950796.5670488,0
+KSS.US,D,20070612,000000,46.5473,46.9638,46.0974,46.1739,6921654.6762713,0
+KSS.US,D,20070613,000000,46.4098,46.4098,45.4575,46.3057,10183424.721402,0
+KSS.US,D,20070614,000000,46.9905,47.6897,46.8424,47.3841,6152495.038912,0
+KSS.US,D,20070615,000000,47.4156,47.9591,46.6524,46.6849,7563557.349028,0
+KSS.US,D,20070618,000000,46.7183,46.8424,45.9456,46.3057,6088792.2242716,0
+KSS.US,D,20070619,000000,46.0716,46.7183,45.6266,46.4174,6572494.7406576,0
+KSS.US,D,20070620,000000,46.6333,46.8281,46.0898,46.0898,6299384.1165216,0
+KSS.US,D,20070621,000000,46.0716,46.7183,45.3257,46.6477,6896866.4115707,0
+KSS.US,D,20070622,000000,46.3372,46.7297,45.7632,45.9188,5462902.4124599,0
+KSS.US,D,20070625,000000,45.9131,46.489,45.4421,45.5081,5304889.6573387,0
+KSS.US,D,20070626,000000,45.5215,45.553,44.5081,44.5605,8199011.9530983,0
+KSS.US,D,20070627,000000,45.2607,46.5397,45.2607,46.535,9208238.8725113,0
+KSS.US,D,20070628,000000,46.8091,47.3067,46.3763,46.6066,6764666.8698826,0
+KSS.US,D,20070629,000000,46.6648,46.8215,46.0115,46.4232,4547011.7845785,0
+KSS.US,D,20070702,000000,46.7833,46.8091,45.6715,45.8873,4952801.4463367,0
+KSS.US,D,20070703,000000,46.0716,46.1137,45.1089,45.5597,3525235.2630636,0
+KSS.US,D,20070705,000000,45.553,46.0315,45.3896,45.8481,4122572.0342375,0
+KSS.US,D,20070706,000000,45.8548,46.5082,45.5329,46.0516,3899512.200765,0
+KSS.US,D,20070709,000000,45.8481,46.0315,44.828,45.3896,6173611.7048331,0
+KSS.US,D,20070710,000000,45.2273,45.2273,43.4086,44.5214,11284679.264405,0
+KSS.US,D,20070711,000000,44.6962,45.0745,44.3199,44.7287,7177173.6624563,0
+KSS.US,D,20070712,000000,45.1547,45.4575,44.4756,45.2817,9261565.5207687,0
+KSS.US,D,20070713,000000,44.9704,45.0955,44.6465,44.8872,3905465.0695022,0
+KSS.US,D,20070716,000000,44.3647,44.9923,44.1947,44.5157,3785351.3379972,0
+KSS.US,D,20070717,000000,45.0668,45.0668,43.0181,43.762,11706923.593405,0
+KSS.US,D,20070718,000000,43.9321,44.5998,43.3972,43.6781,8233374.4324667,0
+KSS.US,D,20070719,000000,43.9207,43.9971,43.1364,43.5347,5691187.4952933,0
+KSS.US,D,20070720,000000,43.232,43.3313,42.5509,42.6923,8084800.8374814,0
+KSS.US,D,20070723,000000,43.0238,43.1967,42.3073,42.5022,5451578.7704867,0
+KSS.US,D,20070724,000000,42.7439,43.0114,41.7066,41.9185,7148862.4636544,0
+KSS.US,D,20070725,000000,42.4191,42.4191,41.6846,41.9711,8896847.0937197,0
+KSS.US,D,20070726,000000,41.5001,41.5804,40.1114,40.7532,10194683.453446,0
+KSS.US,D,20070727,000000,40.4744,41.079,40.3903,40.4514,7134347.76577,0
+KSS.US,D,20070730,000000,39.9538,41.079,39.2136,40.7829,6380605.2837082,0
+KSS.US,D,20070731,000000,41.2213,41.2919,39.7026,39.7369,8645214.3278568,0
+KSS.US,D,20070801,000000,39.7838,40.1544,38.4675,39.1514,9504250.1387077,0
+KSS.US,D,20070802,000000,39.0808,40.1171,38.0177,39.48,8326072.0940422,0
+KSS.US,D,20070803,000000,39.3625,39.632,37.4627,37.4627,11091368.070603,0
+KSS.US,D,20070806,000000,37.2946,39.6252,36.8619,39.417,9288613.0698054,0
+KSS.US,D,20070807,000000,39.1027,40.4037,38.4303,39.5698,10659449.021236,0
+KSS.US,D,20070808,000000,39.0636,40.0255,38.2135,38.7942,10225265.452862,0
+KSS.US,D,20070809,000000,38.2861,40.2872,38.1781,38.9805,12196192.659751,0
+KSS.US,D,20070810,000000,38.2335,39.1514,36.7655,38.0253,10513228.934679,0
+KSS.US,D,20070813,000000,38.607,39.6252,38.5793,38.7054,7632827.7605633,0
+KSS.US,D,20070814,000000,38.0177,38.2794,36.6317,36.8696,10730986.045647,0
+KSS.US,D,20070815,000000,36.6786,38.201,36.4827,36.56,6668034.8290045,0
+KSS.US,D,20070816,000000,36.56,38.5602,35.9077,38.0702,7126967.9255083,0
+KSS.US,D,20070817,000000,39.6175,41.4573,38.117,41.0952,14666903.294706,0
+KSS.US,D,20070820,000000,41.1764,41.3054,39.1944,39.586,12274021.759632,0
+KSS.US,D,20070821,000000,39.586,40.0455,38.7389,39.5746,6774465.1285021,0
+KSS.US,D,20070822,000000,39.9709,40.1936,38.8229,39.1801,7337369.2757059,0
+KSS.US,D,20070823,000000,39.6071,39.6797,37.9804,38.1495,11668335.686984,0
+KSS.US,D,20070824,000000,38.1781,38.5602,37.5811,38.5096,9342200.4047171,0
+KSS.US,D,20070827,000000,38.2861,38.7675,37.2668,37.287,7828187.8048963,0
+KSS.US,D,20070828,000000,37.4838,37.4838,36.6461,36.8494,9420386.5092114,0
+KSS.US,D,20070829,000000,37.223,37.756,36.7588,37.7445,10614131.420787,0
+KSS.US,D,20070830,000000,37.1533,37.6318,36.7712,37.5343,7521741.7439933,0
+KSS.US,D,20070831,000000,38.0702,38.9471,37.82,38.7579,8645412.1984498,0
+KSS.US,D,20070904,000000,38.607,38.842,37.1112,37.2592,14807986.074388,0
+KSS.US,D,20070905,000000,37.1762,37.1762,35.3003,36.116,16058548.113358,0
+KSS.US,D,20070906,000000,35.4568,35.9449,35.3518,35.5543,11680728.248933,0
+KSS.US,D,20070907,000000,34.9018,35.7119,34.4224,35.2525,8143739.0538765,0
+KSS.US,D,20070910,000000,35.3967,35.4425,34.5619,34.7414,6300917.8753503,0
+KSS.US,D,20070911,000000,34.9325,35.52,34.3145,35.1349,6630638.3338781,0
+KSS.US,D,20070912,000000,34.8789,35.1569,34.6468,34.8149,9263092.9979913,0
+KSS.US,D,20070913,000000,35.2926,37.4341,35.1846,36.9259,13075932.644388,0
+KSS.US,D,20070914,000000,36.5907,37.2668,36.1436,37.1685,5714749.7998653,0
+KSS.US,D,20070917,000000,37.1762,37.4838,35.9927,36.5266,7794259.8032848,0
+KSS.US,D,20070918,000000,36.6403,39.0702,36.6403,38.9585,12909659.577213,0
+KSS.US,D,20070919,000000,39.2136,40.2279,38.6634,38.7675,11217278.677626,0
+KSS.US,D,20070920,000000,40.0379,40.3378,37.8515,38.2679,5592238.5886897,0
+KSS.US,D,20070921,000000,38.6634,39.7952,38.2679,39.3911,9793599.7616093,0
+KSS.US,D,20070924,000000,39.4696,39.48,38.3978,38.5602,5431245.2114624,0
+KSS.US,D,20070925,000000,37.8448,37.8448,37.0911,37.7177,6828275.4604312,0
+KSS.US,D,20070926,000000,37.7445,37.8123,36.3433,37.3175,6650069.4354892,0
+KSS.US,D,20070927,000000,37.7636,37.7636,36.6786,37.1294,5518442.2799419,0
+KSS.US,D,20070928,000000,37.0758,38.0816,37.0758,37.4703,6421481.7886275,0
+KSS.US,D,20071001,000000,37.3232,38.137,36.6862,37.6461,6514568.9097828,0
+KSS.US,D,20071002,000000,37.882,38.6777,37.775,38.3205,9041182.6984397,0
+KSS.US,D,20071003,000000,38.415,39.7312,38.3329,39.2288,8711014.1520085,0
+KSS.US,D,20071004,000000,39.5211,39.5412,38.2526,38.5172,4955533.9450007,0
+KSS.US,D,20071005,000000,39.1753,40.0255,38.9538,39.9767,7367046.7238399,0
+KSS.US,D,20071008,000000,39.886,39.8927,38.9747,39.5077,5285725.5239879,0
+KSS.US,D,20071009,000000,39.7455,40.1477,38.9127,39.3835,7404845.2417583,0
+KSS.US,D,20071010,000000,39.2985,40.3243,38.907,39.9404,5947098.0349268,0
+KSS.US,D,20071011,000000,40.013,41.8107,39.5478,39.9404,12206000.340781,0
+KSS.US,D,20071012,000000,40.1229,40.1936,39.1801,39.6175,4698058.2385079,0
+KSS.US,D,20071015,000000,39.6175,39.759,36.9259,38.2612,8160695.2026746,0
+KSS.US,D,20071016,000000,38.0253,38.2985,36.8753,37.6194,6874377.2147115,0
+KSS.US,D,20071017,000000,38.1495,38.3978,36.9402,37.6251,7534750.9502765,0
+KSS.US,D,20071018,000000,37.3462,37.3519,36.0892,36.56,10422875.359122,0
+KSS.US,D,20071019,000000,36.4101,37.1226,35.7693,35.8599,8653042.256022,0
+KSS.US,D,20071022,000000,35.7578,36.7034,35.3823,36.5467,6879883.0424793,0
+KSS.US,D,20071023,000000,37.0071,37.1475,34.92,36.0375,12460906.870369,0
+KSS.US,D,20071024,000000,35.9994,36.9517,35.6335,36.8848,8612833.6952207,0
+KSS.US,D,20071025,000000,37.1341,37.9661,36.1827,36.5018,8947138.6792848,0
+KSS.US,D,20071026,000000,36.8753,37.0568,36.4951,36.8982,5314793.6563279,0
+KSS.US,D,20071029,000000,36.7779,37.5754,36.7779,37.3175,4648456.5826822,0
+KSS.US,D,20071030,000000,37.2316,37.4838,36.5735,36.6088,5472693.3425389,0
+KSS.US,D,20071031,000000,36.7358,36.8361,35.4568,35.9277,10446284.811278,0
+KSS.US,D,20071101,000000,35.8026,36.3433,34.6697,34.6976,9037787.4903296,0
+KSS.US,D,20071102,000000,35.1932,35.1932,33.8817,34.516,10051234.602124,0
+KSS.US,D,20071105,000000,33.9831,34.4893,33.2352,33.2905,8328159.6811442,0
+KSS.US,D,20071106,000000,33.5791,34.0269,32.7509,33.2514,8405582.5704944,0
+KSS.US,D,20071107,000000,32.7117,34.1253,32.6773,33.2466,8444300.2967756,0
+KSS.US,D,20071108,000000,32.6773,32.8885,31.4432,32.13,13628425.029442,0
+KSS.US,D,20071109,000000,31.64,31.8626,30.7632,31.0946,8710380.7567242,0
+KSS.US,D,20071112,000000,31.0649,32.9132,31.0649,31.7555,9866678.9203244,0
+KSS.US,D,20071113,000000,32.9056,33.6135,32.5368,33.4749,8936120.7421429,0
+KSS.US,D,20071114,000000,34.5848,34.5848,32.025,32.2752,8106448.2991199,0
+KSS.US,D,20071115,000000,31.4107,32.4261,31.2273,31.9715,10454583.859903,0
+KSS.US,D,20071116,000000,31.4853,32.5493,31.3725,32.4701,14225499.020091,0
+KSS.US,D,20071119,000000,32.3316,32.3669,30.9485,31.1013,8781336.7325695,0
+KSS.US,D,20071120,000000,31.215,32.3,30.7106,31.8702,13144809.408607,0
+KSS.US,D,20071121,000000,31.6123,31.8702,30.9914,31.1013,7893963.5495577,0
+KSS.US,D,20071123,000000,31.5674,32.1157,31.511,31.8415,5113192.8363104,0
+KSS.US,D,20071126,000000,32.1224,32.4701,30.9485,31.0392,8367026.0721036,0
+KSS.US,D,20071127,000000,31.0774,31.8759,30.9752,31.4107,6832934.3183066,0
+KSS.US,D,20071128,000000,31.5349,33.4749,31.4365,33.1577,9044398.8807754,0
+KSS.US,D,20071129,000000,33.0919,33.0919,31.7899,32.2465,6925531.4741844,0
+KSS.US,D,20071130,000000,32.6974,33.6391,31.895,32.2073,11021442.278162,0
+KSS.US,D,20071203,000000,32.5082,32.9132,31.8549,32.1702,9273269.1999127,0
+KSS.US,D,20071204,000000,31.9132,33.4424,31.6964,33.0603,9323071.8671345,0
+KSS.US,D,20071205,000000,33.346,34.1445,32.7585,33.1348,7454572.5297065,0
+KSS.US,D,20071206,000000,33.6563,33.6563,32.025,33.4606,7981165.8527091,0
+KSS.US,D,20071207,000000,33.5913,34.2735,33.3985,34.0966,6033122.5369297,0
+KSS.US,D,20071210,000000,34.5619,34.5743,33.6135,34.3384,4128306.0936944,0
+KSS.US,D,20071211,000000,34.4625,34.4835,32.0078,32.2866,7026819.2321349,0
+KSS.US,D,20071212,000000,33.005,33.3593,31.2599,31.8224,9008997.8425278,0
+KSS.US,D,20071213,000000,31.364,31.9017,30.8281,31.2665,8319262.8330036,0
+KSS.US,D,20071214,000000,31.2092,31.2092,30.4432,30.5148,5948749.0504031,0
+KSS.US,D,20071217,000000,30.129,31.1691,30.129,30.9198,7737374.625158,0
+KSS.US,D,20071218,000000,31.0898,31.2714,30.3983,30.9532,5654834.7937179,0
+KSS.US,D,20071219,000000,31.2541,31.2541,29.574,29.7507,8978963.389779,0
+KSS.US,D,20071220,000000,29.9083,30.1423,28.9101,29.6179,7516985.5212228,0
+KSS.US,D,20071221,000000,29.9083,30.2999,29.6389,30.1691,6955186.936697,0
+KSS.US,D,20071224,000000,30.489,30.7259,30.1738,30.3237,2306957.5387696,0
+KSS.US,D,20071226,000000,30.2024,30.2024,29.2874,29.574,4925391.6580134,0
+KSS.US,D,20071227,000000,29.3075,29.6236,28.8624,29.3772,6749712.4595695,0
+KSS.US,D,20071228,000000,29.2406,29.8959,28.9397,29.5463,5158995.1673655,0
+KSS.US,D,20071231,000000,29.3905,30.1423,29.3199,29.9302,6135823.6562582,0
+KSS.US,D,20080102,000000,29.9723,30.0572,29.2263,29.3371,7804379.470751,0
+KSS.US,D,20080103,000000,29.3772,29.4966,28.1565,28.1823,7498475.7218434,0
+KSS.US,D,20080104,000000,27.8433,27.8433,26.143,26.7314,15132555.615894,0
+KSS.US,D,20080107,000000,26.9405,27.2749,26.5203,26.9472,10018108.552228,0
+KSS.US,D,20080108,000000,27.1364,27.2749,25.9271,25.9988,11346721.64116,0
+KSS.US,D,20080109,000000,26.0389,26.7171,24.948,26.7103,11197904.11047,0
+KSS.US,D,20080110,000000,25.6444,27.1554,25.6272,26.3599,17098563.278254,0
+KSS.US,D,20080111,000000,26.1689,26.1689,24.948,25.0512,13414095.581547,0
+KSS.US,D,20080114,000000,24.9911,25.4562,24.7829,25.3587,8740679.0369301,0
+KSS.US,D,20080115,000000,25.0952,25.3092,24.3854,25.1143,10249849.565363,0
+KSS.US,D,20080116,000000,24.9548,26.4257,24.7446,25.8613,10057959.06148,0
+KSS.US,D,20080117,000000,26.2366,26.803,25.3169,25.6444,12553002.544691,0
+KSS.US,D,20080118,000000,25.8812,26.5403,25.7179,26.143,13521324.691957,0
+KSS.US,D,20080122,000000,24.9281,28.4898,24.9281,28.0304,19195365.4964,0
+KSS.US,D,20080123,000000,27.2921,29.5291,26.7973,28.7755,20320066.13426,0
+KSS.US,D,20080124,000000,28.9226,29.5042,27.9033,28.1479,15056597.387706,0
+KSS.US,D,20080125,000000,28.4774,29.2473,26.9741,27.3437,11128169.907015,0
+KSS.US,D,20080128,000000,27.3235,28.5166,26.8478,28.4125,9065588.8321013,0
+KSS.US,D,20080129,000000,28.5395,29.2062,27.3848,28.4497,7841122.6788405,0
+KSS.US,D,20080130,000000,28.2788,28.7755,27.6341,28.1823,11625044.951444,0
+KSS.US,D,20080131,000000,27.7935,30.3916,27.7352,29.7564,12705832.974759,0
+KSS.US,D,20080201,000000,29.7784,30.2417,29.3533,30.02,11208428.941532,0
+KSS.US,D,20080204,000000,30.5473,30.553,28.9913,29.3581,10313985.810826,0
+KSS.US,D,20080205,000000,28.2721,29.7784,28.2147,28.2664,10716386.546081,0
+KSS.US,D,20080206,000000,28.5348,29.0849,27.7143,28.0515,15994726.995135,0
+KSS.US,D,20080207,000000,28.3581,30.5587,28.3198,29.9675,16575771.373891,0
+KSS.US,D,20080208,000000,29.7507,30.9485,29.1318,29.1958,11035664.881362,0
+KSS.US,D,20080211,000000,29.2473,30.7842,29.1958,30.7632,8391242.7106471,0
+KSS.US,D,20080212,000000,31.2493,31.6266,30.4709,30.8701,10056837.794787,0
+KSS.US,D,20080213,000000,31.1614,31.3257,30.1623,30.2417,7451162.6645155,0
+KSS.US,D,20080214,000000,30.3065,30.3065,29.3075,29.3457,9812937.6860628,0
+KSS.US,D,20080215,000000,29.295,29.5406,28.8432,29.2129,8187512.4261535,0
+KSS.US,D,20080219,000000,29.6083,29.6312,28.5166,28.5462,6038662.9135313,0
+KSS.US,D,20080220,000000,28.3581,30.1815,28.2664,30.1089,8352666.3205037,0
+KSS.US,D,20080221,000000,30.2597,30.5587,29.0257,29.1422,7023032.4705764,0
+KSS.US,D,20080222,000000,28.998,29.4813,28.4831,29.4451,5058507.2672613,0
+KSS.US,D,20080225,000000,29.3648,29.9723,28.849,29.9531,7055607.8330024,0
+KSS.US,D,20080226,000000,29.9264,31.4031,29.9264,30.8787,8148450.2584697,0
+KSS.US,D,20080227,000000,30.4938,31.0459,30.0496,30.6456,7427207.7595606,0
+KSS.US,D,20080228,000000,30.6017,30.6017,29.1537,29.5663,8901664.0386826,0
+KSS.US,D,20080229,000000,29.5348,30.2206,28.7563,29.0448,12134130.391244,0
+KSS.US,D,20080303,000000,29.6083,29.914,28.8099,29.6132,9199612.133434,0
+KSS.US,D,20080304,000000,29.2721,29.7373,28.9465,29.3982,7798422.4142765,0
+KSS.US,D,20080305,000000,29.4498,29.999,28.9226,29.2015,6209138.3752031,0
+KSS.US,D,20080306,000000,29.1117,29.4087,27.7773,27.8605,8249321.3365475,0
+KSS.US,D,20080307,000000,27.5805,28.4373,27.2052,27.9893,8241786.5500013,0
+KSS.US,D,20080310,000000,27.9454,28.2864,27.3848,27.613,7392796.0742777,0
+KSS.US,D,20080311,000000,28.1823,28.9321,27.4421,28.3915,6586446.1878596,0
+KSS.US,D,20080312,000000,28.508,29.0792,27.6196,27.6341,6665029.080474,0
+KSS.US,D,20080313,000000,27.1975,27.5728,26.6521,27.1698,11570045.302089,0
+KSS.US,D,20080314,000000,27.3178,27.5145,26.4391,27.0323,7761892.7807954,0
+KSS.US,D,20080317,000000,26.397,26.5288,25.0952,26.1221,11625895.062139,0
+KSS.US,D,20080318,000000,26.5747,27.8164,26.4105,27.7935,9294794.1702317,0
+KSS.US,D,20080319,000000,27.8804,28.6131,27.7639,27.9731,10376818.623019,0
+KSS.US,D,20080320,000000,28.1174,29.9379,27.9731,29.7707,10411085.831362,0
+KSS.US,D,20080324,000000,29.828,31.0898,29.7373,30.4346,7497103.1909052,0
+KSS.US,D,20080325,000000,30.6084,30.7632,29.849,30.5473,6045138.202511,0
+KSS.US,D,20080326,000000,30.3305,30.3305,29.2798,29.5243,6081334.9108678,0
+KSS.US,D,20080327,000000,29.5348,30.2282,29.0915,29.0983,7570376.032476,0
+KSS.US,D,20080328,000000,27.4965,28.2941,27.1774,27.6646,11092185.726333,0
+KSS.US,D,20080331,000000,27.5357,28.3714,27.3178,28.0304,8024001.1718047,0
+KSS.US,D,20080401,000000,28.2425,30.0496,28.2425,29.7975,9958514.9549267,0
+KSS.US,D,20080402,000000,29.8643,30.5148,29.2874,29.7001,8797588.2945473,0
+KSS.US,D,20080403,000000,29.3581,29.5042,28.6799,29.2473,7972649.0417389,0
+KSS.US,D,20080404,000000,29.3457,29.7564,28.9226,29.295,6364437.4764788,0
+KSS.US,D,20080407,000000,29.4565,29.7784,28.4421,28.5166,8468412.2418836,0
+KSS.US,D,20080408,000000,28.3198,28.5815,28.1708,28.3389,6981950.7665237,0
+KSS.US,D,20080409,000000,28.2998,28.7755,27.463,27.7143,8563590.0909439,0
+KSS.US,D,20080410,000000,27.3437,28.8872,27.2271,28.5739,15700766.673339,0
+KSS.US,D,20080411,000000,28.2205,28.508,27.6779,27.8508,11406362.350507,0
+KSS.US,D,20080414,000000,28.1288,28.5815,27.8231,28.2062,6086612.5069464,0
+KSS.US,D,20080415,000000,28.3065,28.8557,28.1651,28.7373,5159062.1711641,0
+KSS.US,D,20080416,000000,28.9847,29.1232,28.5605,28.8021,6202677.7433043,0
+KSS.US,D,20080417,000000,28.7678,29.234,28.5166,29.1183,6636681.2389697,0
+KSS.US,D,20080418,000000,29.6666,30.148,29.5883,29.9264,7160955.6023779,0
+KSS.US,D,20080421,000000,29.8204,30.2674,29.5042,30.1222,4646977.2644399,0
+KSS.US,D,20080422,000000,30.0496,30.2597,29.5529,30.1222,10150980.225771,0
+KSS.US,D,20080423,000000,30.0496,31.1757,29.8032,31.1356,10997887.302131,0
+KSS.US,D,20080424,000000,31.15,32.2532,31.1156,31.5416,10285424.394714,0
+KSS.US,D,20080425,000000,31.7498,33.2658,31.7498,33.1043,13447726.253802,0
+KSS.US,D,20080428,000000,32.684,33.0603,32.0355,32.6257,6749113.6131189,0
+KSS.US,D,20080429,000000,32.5226,33.2905,32.1424,32.9791,7340607.4436629,0
+KSS.US,D,20080430,000000,33.005,33.2132,31.7316,31.9266,9118032.9146982,0
+KSS.US,D,20080501,000000,31.7976,32.7509,30.7192,32.2265,12400007.745928,0
+KSS.US,D,20080502,000000,32.4825,33.1348,32.0803,32.558,9070384.8383771,0
+KSS.US,D,20080505,000000,32.5149,32.6467,31.469,31.5005,9960417.2346481,0
+KSS.US,D,20080506,000000,31.3372,32.0507,30.8567,31.9017,8299674.6912394,0
+KSS.US,D,20080507,000000,31.8549,32.8492,31.8549,31.96,5418938.4981306,0
+KSS.US,D,20080508,000000,32.3468,32.4825,30.8634,31.1232,13282509.54339,0
+KSS.US,D,20080509,000000,30.7497,31.8759,30.573,31.2025,6424807.8990703,0
+KSS.US,D,20080512,000000,31.2273,32.1892,31.0774,32.0727,6687431.3817819,0
+KSS.US,D,20080513,000000,32.0727,32.13,31.4853,31.7498,7205594.7893656,0
+KSS.US,D,20080514,000000,31.9715,32.8359,31.7498,32.4118,8867052.3889381,0
+KSS.US,D,20080515,000000,32.8885,33.2075,31.6964,32.9983,10982351.843251,0
+KSS.US,D,20080516,000000,32.4195,32.4195,31.3372,32.2016,20303359.155838,0
+KSS.US,D,20080519,000000,32.3383,32.3383,31.3725,31.4567,7145982.3472464,0
+KSS.US,D,20080520,000000,31.2273,31.3133,30.553,31.0459,8313208.4116341,0
+KSS.US,D,20080521,000000,31.0392,31.364,29.3371,29.5807,9986151.9280048,0
+KSS.US,D,20080522,000000,29.7707,29.9083,29.0639,29.2406,8736339.4940328,0
+KSS.US,D,20080523,000000,29.1232,29.1232,27.8164,28.2463,9278120.6937092,0
+KSS.US,D,20080527,000000,28.5605,29.2263,28.2205,28.7496,8194612.7349426,0
+KSS.US,D,20080528,000000,29.19,29.4746,28.6933,28.978,10950922.873941,0
+KSS.US,D,20080529,000000,29.2473,29.7564,28.8958,29.6236,8735442.2712913,0
+KSS.US,D,20080530,000000,29.7134,29.7899,28.9665,29.2798,6023544.1345245,0
+KSS.US,D,20080602,000000,29.2684,29.5291,28.4632,28.9588,9120485.8818897,0
+KSS.US,D,20080603,000000,29.0706,29.4631,28.7611,29.2406,7741046.2239376,0
+KSS.US,D,20080604,000000,29.2539,30.1967,29.168,29.5663,11019262.560838,0
+KSS.US,D,20080605,000000,30.0249,30.7842,29.9379,30.6743,13475513.985428,0
+KSS.US,D,20080606,000000,30.3591,30.3591,28.8739,28.9913,10244070.487729,0
+KSS.US,D,20080609,000000,29.2473,29.4451,28.1174,28.3322,7942182.205102,0
+KSS.US,D,20080610,000000,28.1565,28.9397,27.7773,28.7258,11465326.74026,0
+KSS.US,D,20080611,000000,28.4564,28.8289,27.8384,27.8384,9418519.8252581,0
+KSS.US,D,20080612,000000,28.0515,29.3772,28.0515,28.6799,9906238.3818263,0
+KSS.US,D,20080613,000000,28.8099,29.8032,28.7496,29.786,9971025.8204575,0
+KSS.US,D,20080616,000000,29.2798,29.5606,28.6799,29.2263,8154907.7495655,0
+KSS.US,D,20080617,000000,29.402,29.5529,28.8213,29.2187,8096318.1623102,0
+KSS.US,D,20080618,000000,28.978,29.2263,28.1288,28.4039,16830239.237985,0
+KSS.US,D,20080619,000000,28.3322,29.6132,28.3322,29.5406,14197442.226338,0
+KSS.US,D,20080620,000000,29.2406,29.6599,28.2606,28.3581,12202620.836686,0
+KSS.US,D,20080623,000000,28.4965,29.0983,27.3131,27.4306,12744605.141626,0
+KSS.US,D,20080624,000000,27.2864,27.4841,26.0589,26.865,14172202.732931,0
+KSS.US,D,20080625,000000,27.0323,28.2368,26.8871,27.4841,11064683.807786,0
+KSS.US,D,20080626,000000,27.1774,27.1774,26.4907,26.4907,8014536.8852441,0
+KSS.US,D,20080627,000000,26.548,27.1823,26.4907,27.0466,12903815.58965,0
+KSS.US,D,20080630,000000,27.039,27.463,26.0456,26.1689,10361823.382265,0
+KSS.US,D,20080701,000000,25.8172,26.8938,25.3998,26.803,12248150.964809,0
+KSS.US,D,20080702,000000,27.0772,28.2062,26.7973,26.865,14719491.854244,0
+KSS.US,D,20080703,000000,27.2414,28.038,26.9683,27.7897,7779351.4580833,0
+KSS.US,D,20080707,000000,27.9664,28.7496,27.7506,28.1994,14640103.869111,0
+KSS.US,D,20080708,000000,28.3265,29.1318,28.1651,29.0448,11072655.165958,0
+KSS.US,D,20080709,000000,29.3648,29.3648,27.3924,27.5653,10617373.776481,0
+KSS.US,D,20080710,000000,27.6015,27.6015,25.482,26.1039,21551066.204824,0
+KSS.US,D,20080711,000000,25.8307,26.1821,24.5622,25.5622,14755251.990976,0
+KSS.US,D,20080714,000000,25.9271,26.1507,24.8354,25.0322,7235029.3487295,0
+KSS.US,D,20080715,000000,24.8354,25.7054,24.0579,25.0322,13817071.083762,0
+KSS.US,D,20080716,000000,25.0198,26.548,24.7705,26.3714,15094474.4257,0
+KSS.US,D,20080717,000000,26.3388,28.1775,25.7361,27.909,16016439.366704,0
+KSS.US,D,20080718,000000,28.7125,28.7125,27.357,28.0648,12516377.640183,0
+KSS.US,D,20080721,000000,28.0648,28.5528,27.058,27.1497,7649718.9994315,0
+KSS.US,D,20080722,000000,27.0867,28.0648,26.4543,28.0448,10119148.186736,0
+KSS.US,D,20080723,000000,27.4841,29.7631,27.3131,28.7955,10043598.262945,0
+KSS.US,D,20080724,000000,29.19,29.19,27.6904,27.8508,7159620.7610765,0
+KSS.US,D,20080725,000000,28.0304,28.7898,27.6904,27.8957,6494647.8428942,0
+KSS.US,D,20080728,000000,27.7419,28.1354,26.933,27.1823,7701863.6588032,0
+KSS.US,D,20080729,000000,27.0513,27.7143,26.5136,27.6597,11315454.946676,0
+KSS.US,D,20080730,000000,27.7935,28.3581,27.0274,27.5145,12162681.338013,0
+KSS.US,D,20080731,000000,27.0199,27.9731,26.8938,27.3924,9823390.2786535,0
+KSS.US,D,20080801,000000,27.613,27.6846,26.7314,27.5185,6310355.988552,0
+KSS.US,D,20080804,000000,27.4497,27.4497,26.5355,27.1774,7496903.2264436,0
+KSS.US,D,20080805,000000,27.4124,29.4746,27.4124,29.1232,14518081.576278,0
+KSS.US,D,20080806,000000,29.0391,29.4813,27.9808,29.2999,9544475.4504586,0
+KSS.US,D,20080807,000000,27.8547,29.51,27.7773,28.849,11809097.05782,0
+KSS.US,D,20080808,000000,29.0391,30.8701,28.8099,30.6313,15347677.593094,0
+KSS.US,D,20080811,000000,30.3648,34.4416,30.2206,33.3325,34781006.033496,0
+KSS.US,D,20080812,000000,32.8139,33.5856,31.7384,32.1157,17185293.414011,0
+KSS.US,D,20080813,000000,31.9399,31.9399,30.5235,31.1013,12763372.486857,0
+KSS.US,D,20080814,000000,31.0325,32.1089,30.4775,31.5502,10736804.906788,0
+KSS.US,D,20080815,000000,32.4825,34.1492,32.4825,33.8483,26404971.091275,0
+KSS.US,D,20080818,000000,33.9218,33.9831,33.0317,33.1482,12016602.587594,0
+KSS.US,D,20080819,000000,33.005,33.005,31.6266,31.9065,10368290.29577,0
+KSS.US,D,20080820,000000,31.2923,31.96,30.9972,31.2025,11636646.031021,0
+KSS.US,D,20080821,000000,30.8482,31.3725,30.0783,31.3448,12109143.209016,0
+KSS.US,D,20080822,000000,31.5072,32.5799,31.5072,32.5493,8607182.3435775,0
+KSS.US,D,20080825,000000,32.0135,32.4347,31.4107,31.4432,4907195.9389402,0
+KSS.US,D,20080826,000000,31.364,31.83,30.9532,31.6676,6532754.1595125,0
+KSS.US,D,20080827,000000,31.2799,31.9791,31.0898,31.5731,6215849.2244126,0
+KSS.US,D,20080828,000000,31.8826,32.6773,31.5283,32.6324,7520422.6067071,0
+KSS.US,D,20080829,000000,32.3525,32.5703,32.0001,32.1367,4982588.8225779,0
+KSS.US,D,20080902,000000,32.9199,33.7758,32.8302,33.3593,14877510.890971,0
+KSS.US,D,20080903,000000,33.7758,34.2944,33.1482,34.2877,13986272.426324,0
+KSS.US,D,20080904,000000,33.9143,34.4625,33.0441,33.1634,15077660.659974,0
+KSS.US,D,20080905,000000,32.7442,33.4673,32.1482,33.3593,10242006.980118,0
+KSS.US,D,20080908,000000,34.0565,35.1999,33.8217,35.1999,15150725.161609,0
+KSS.US,D,20080909,000000,34.9402,35.965,34.2523,34.3641,16800861.213075,0
+KSS.US,D,20080910,000000,34.39,34.8943,33.7577,34.2735,13753577.655992,0
+KSS.US,D,20080911,000000,33.5913,34.3507,33.4309,34.3317,12733466.807034,0
+KSS.US,D,20080912,000000,33.9487,33.9487,32.9276,33.4558,10445038.959397,0
+KSS.US,D,20080915,000000,32.5435,34.0508,32.5368,32.7241,15681266.47406,0
+KSS.US,D,20080916,000000,32.1825,33.7577,32.1568,33.6927,12141080.98842,0
+KSS.US,D,20080917,000000,33.0967,33.5044,31.9543,32.0193,13337771.973269,0
+KSS.US,D,20080918,000000,31.6266,33.4892,30.894,33.3822,18912605.278322,0
+KSS.US,D,20080919,000000,35.3317,36.6021,32.025,32.6648,15770819.144836,0
+KSS.US,D,20080922,000000,32.4424,32.6773,30.4432,30.6151,10569708.949212,0
+KSS.US,D,20080923,000000,30.3725,31.5349,30.2808,30.3916,6886431.616864,0
+KSS.US,D,20080924,000000,30.596,31.15,30.2875,30.5587,6042437.1118776,0
+KSS.US,D,20080925,000000,31.0573,31.8759,30.2206,31.3047,10040212.477244,0
+KSS.US,D,20080926,000000,30.6524,32.1568,30.2808,32.1089,9617187.1352156,0
+KSS.US,D,20080929,000000,31.1815,31.4567,28.7373,29.6599,15311625.361678,0
+KSS.US,D,20080930,000000,30.1623,30.3591,29.1471,30.1155,6649967.8828567,0
+KSS.US,D,20081001,000000,29.6666,29.9675,28.8872,29.0706,9154109.2256042,0
+KSS.US,D,20081002,000000,28.849,28.9847,27.2662,27.7057,12172572.773791,0
+KSS.US,D,20081003,000000,28.1106,28.4182,26.9997,27.102,12208697.243676,0
+KSS.US,D,20081006,000000,26.3254,27.2414,24.7092,26.5355,16511252.997389,0
+KSS.US,D,20081007,000000,26.6521,27.1497,24.8354,24.9404,13061259.859416,0
+KSS.US,D,20081008,000000,24.1496,26.1946,24.013,24.2803,22413986.142129,0
+KSS.US,D,20081009,000000,25.1764,25.1764,21.305,21.6719,13871189.214391,0
+KSS.US,D,20081010,000000,20.5342,21.945,19.5246,20.7243,22270655.594389,0
+KSS.US,D,20081013,000000,21.8734,22.7722,20.881,22.03,17932858.983385,0
+KSS.US,D,20081014,000000,23.1495,23.5038,20.6125,21.2391,11193303.880918,0
+KSS.US,D,20081015,000000,20.8409,21.2391,18.9525,19.0145,11444759.714875,0
+KSS.US,D,20081016,000000,19.007,20.0118,17.7107,19.8876,18226486.380057,0
+KSS.US,D,20081017,000000,19.6622,20.8762,19.3574,19.9296,11048042.786229,0
+KSS.US,D,20081020,000000,20.1168,20.6125,19.8418,20.6125,9695353.3479572,0
+KSS.US,D,20081021,000000,20.2553,21.4293,20.2553,20.9659,12473297.338448,0
+KSS.US,D,20081022,000000,20.4521,20.7788,18.8416,19.7634,15337944.244405,0
+KSS.US,D,20081023,000000,19.8284,19.8284,17.7318,18.471,16790170.966387,0
+KSS.US,D,20081024,000000,16.9877,18.5408,16.4585,17.8828,12841860.108446,0
+KSS.US,D,20081027,000000,17.5809,18.9343,17.4061,17.8178,10822940.383833,0
+KSS.US,D,20081028,000000,18.4912,19.8284,17.9495,19.476,17671642.580444,0
+KSS.US,D,20081029,000000,18.9019,21.8294,18.9019,20.2926,15683541.462411,0
+KSS.US,D,20081030,000000,20.9908,22.2039,20.9908,22.1294,14692778.277267,0
+KSS.US,D,20081031,000000,22.0032,23.9996,21.9947,22.9613,14469241.041728,0
+KSS.US,D,20081103,000000,22.8954,23.2268,21.6661,21.8428,6966633.0699897,0
+KSS.US,D,20081104,000000,22.3214,23.2947,22.0425,22.9135,9437012.8736879,0
+KSS.US,D,20081105,000000,22.6452,23.1371,21.5686,21.7864,9158878.0115869,0
+KSS.US,D,20081106,000000,21.8218,23.0454,21.2391,21.8151,14288687.789965,0
+KSS.US,D,20081107,000000,22.0349,22.6184,21.351,22.3576,7594886.8595729,0
+KSS.US,D,20081110,000000,22.8601,22.8677,21.2592,21.6222,9909651.3878206,0
+KSS.US,D,20081111,000000,21.0759,21.1761,19.5714,20.0585,14500593.584829,0
+KSS.US,D,20081112,000000,19.6067,20.0796,18.6201,18.8675,9240048.9259245,0
+KSS.US,D,20081113,000000,18.8254,19.9773,17.5474,19.9773,11933293.833306,0
+KSS.US,D,20081114,000000,19.3574,20.8409,18.8817,19.0145,13776755.735657,0
+KSS.US,D,20081117,000000,18.7452,19.3278,17.9084,17.94,7938511.6532567,0
+KSS.US,D,20081118,000000,17.896,18.7968,17.7251,18.3822,9267758.1374729,0
+KSS.US,D,20081119,000000,18.2542,18.4912,17.0985,17.2494,9431977.119445,0
+KSS.US,D,20081120,000000,16.9934,18.7452,16.2083,16.3267,17917983.093148,0
+KSS.US,D,20081121,000000,17.0641,17.1969,15.8672,17.0928,14996290.828109,0
+KSS.US,D,20081124,000000,17.3736,20.2133,16.7709,19.6202,12976101.172124,0
+KSS.US,D,20081125,000000,19.7462,20.1369,18.6258,19.6278,10152461.637882,0
+KSS.US,D,20081126,000000,19.1817,21.5686,19.1817,21.3825,9413374.142908,0
+KSS.US,D,20081128,000000,21.2745,21.4942,20.8933,21.3424,3508482.2195302,0
+KSS.US,D,20081201,000000,20.562,20.8293,18.8885,19.0145,8260975.8097765,0
+KSS.US,D,20081202,000000,19.1569,20.2505,18.5293,20.0642,8109824.6624117,0
+KSS.US,D,20081203,000000,19.5656,22.1036,19.4329,21.8085,10876342.411363,0
+KSS.US,D,20081204,000000,21.1169,23.2814,21.1169,22.4293,12943833.608398,0
+KSS.US,D,20081205,000000,21.8486,23.3062,21.0109,23.2814,9840337.0050425,0
+KSS.US,D,20081208,000000,23.8563,25.2748,23.6596,24.5861,11351644.326492,0
+KSS.US,D,20081209,000000,24.2746,24.5622,23.4896,23.8143,8703886.6229261,0
+KSS.US,D,20081210,000000,23.908,24.3912,23.352,24.1897,6864389.4609739,0
+KSS.US,D,20081211,000000,23.9919,24.1314,22.8353,23.0196,8518103.9340637,0
+KSS.US,D,20081212,000000,22.3214,23.5038,22.1695,23.1018,7283031.2888624,0
+KSS.US,D,20081215,000000,23.1618,23.4561,21.968,22.7722,6968501.8478116,0
+KSS.US,D,20081216,000000,23.1428,24.5411,23.1371,24.4714,8869338.8935672,0
+KSS.US,D,20081217,000000,24.2671,24.8354,23.9003,24.4878,9629391.2489807,0
+KSS.US,D,20081218,000000,24.5794,24.5794,23.566,23.8802,8118833.5325282,0
+KSS.US,D,20081219,000000,24.3386,24.4457,22.733,23.3176,11742816.6908,0
+KSS.US,D,20081222,000000,23.2221,23.4561,21.9527,22.2153,7389075.2695832,0
+KSS.US,D,20081223,000000,22.3013,22.6977,21.2162,21.351,10096797.185212,0
+KSS.US,D,20081224,000000,21.4942,22.0844,21.3013,21.9202,2675264.8567844,0
+KSS.US,D,20081226,000000,21.8887,22.1246,21.5686,21.8046,2597078.7522902,0
+KSS.US,D,20081229,000000,21.8572,22.2727,21.3996,22.0654,5030836.7922839,0
+KSS.US,D,20081230,000000,22.2727,22.7445,21.6441,22.7445,5672734.230369,0
+KSS.US,D,20081231,000000,22.7445,23.8563,22.5335,23.6596,4993615.1351946,0
+KSS.US,D,20090102,000000,23.7389,24.6539,23.3759,24.5498,5237560.2620958,0
+KSS.US,D,20090105,000000,24.3005,24.7829,24.032,24.5498,7943076.2870402,0
+KSS.US,D,20090106,000000,24.7934,25.7973,24.3778,25.6272,10027565.510248,0
+KSS.US,D,20090107,000000,25.2614,25.4628,24.3062,24.6586,9078335.2578617,0
+KSS.US,D,20090108,000000,25.2614,25.8421,23.9996,25.7054,13246492.907743,0
+KSS.US,D,20090109,000000,25.8105,25.8172,24.2861,24.3712,10589112.830528,0
+KSS.US,D,20090112,000000,24.2584,24.6271,23.7197,24.0054,6241334.7473929,0
+KSS.US,D,20090113,000000,23.8497,24.6338,23.5287,23.8219,7856862.2899192,0
+KSS.US,D,20090114,000000,23.4074,23.6137,22.9078,23.3109,7455891.6669927,0
+KSS.US,D,20090115,000000,23.7456,25.0101,23.2479,24.6338,9535768.0974361,0
+KSS.US,D,20090116,000000,25.1143,25.1363,24.2861,24.9347,8453108.1554962,0
+KSS.US,D,20090120,000000,24.7934,24.9968,23.3109,23.5172,7709809.8905504,0
+KSS.US,D,20090121,000000,23.9595,24.7092,23.4074,24.6051,10574718.530094,0
+KSS.US,D,20090122,000000,23.9155,25.1525,23.8678,24.6271,7035144.4541182,0
+KSS.US,D,20090123,000000,24.1533,25.3263,23.9862,24.6214,5667115.3336908,0
+KSS.US,D,20090126,000000,24.9787,25.9749,24.8354,25.4065,7857911.318142,0
+KSS.US,D,20090127,000000,25.0198,25.4897,24.1745,24.523,11123481.734978,0
+KSS.US,D,20090128,000000,24.9739,25.5689,24.9739,25.3263,7802763.0041085,0
+KSS.US,D,20090129,000000,25.1525,25.6979,24.5288,24.6845,7535424.1290663,0
+KSS.US,D,20090130,000000,24.9662,25.0322,23.8143,23.9919,6224734.5562754,0
+KSS.US,D,20090202,000000,23.6137,24.8507,23.566,24.3005,10194671.937168,0
+KSS.US,D,20090203,000000,24.5622,25.6711,24.1897,25.227,11913817.713517,0
+KSS.US,D,20090204,000000,24.9022,25.2145,24.1018,24.1496,11832940.987733,0
+KSS.US,D,20090205,000000,24.8354,25.608,24.4189,24.9662,13051664.706062,0
+KSS.US,D,20090206,000000,24.9404,25.6711,24.8678,25.1525,10209301.797831,0
+KSS.US,D,20090209,000000,25.0808,25.3263,24.6539,25.0741,6518954.5177919,0
+KSS.US,D,20090210,000000,24.8764,25.0741,24.1897,24.4189,9400957.5014691,0
+KSS.US,D,20090211,000000,24.6138,25.0666,24.0913,24.7886,8419794.7043504,0
+KSS.US,D,20090212,000000,23.2737,23.9212,22.8754,23.8802,18629992.67799,0
+KSS.US,D,20090213,000000,23.6853,24.5411,23.566,23.6137,9605508.5824963,0
+KSS.US,D,20090217,000000,22.9689,23.3004,22.5754,22.8954,10539938.323919,0
+KSS.US,D,20090218,000000,23.0378,23.6004,22.1915,22.3806,12914322.622827,0
+KSS.US,D,20090219,000000,22.4226,23.2699,22.3443,22.6834,10856317.697974,0
+KSS.US,D,20090220,000000,22.2793,23.1763,22.1762,22.7722,12204954.453361,0
+KSS.US,D,20090223,000000,23.0836,23.3921,22.0349,22.1972,11403268.65949,0
+KSS.US,D,20090224,000000,22.372,23.4121,22.2402,23.2154,10981655.631905,0
+KSS.US,D,20090225,000000,23.0244,23.6137,22.4809,23.0378,11730124.705626,0
+KSS.US,D,20090226,000000,23.3587,23.7456,22.6069,22.6767,11575532.285039,0
+KSS.US,D,20090227,000000,21.2592,23.2699,21.2391,22.9689,21900136.104085,0
+KSS.US,D,20090302,000000,22.7912,23.4074,22.436,22.6709,13091270.232676,0
+KSS.US,D,20090303,000000,22.7484,23.0779,22.1361,22.457,13191591.670216,0
+KSS.US,D,20090304,000000,22.798,23.842,22.6452,23.4074,12258401.499069,0
+KSS.US,D,20090305,000000,23.3176,23.9786,22.7149,23.3396,16536092.561873,0
+KSS.US,D,20090306,000000,23.2221,23.4848,21.8046,22.5477,14247769.407671,0
+KSS.US,D,20090309,000000,22.2459,23.0378,21.7387,21.945,9823928.4029115,0
+KSS.US,D,20090310,000000,22.6662,24.2746,22.6146,24.182,16811316.946471,0
+KSS.US,D,20090311,000000,24.1897,24.5928,23.8744,24.3386,13237760.428296,0
+KSS.US,D,20090312,000000,24.3386,25.1821,23.8563,25.0666,11734483.09334,0
+KSS.US,D,20090313,000000,25.227,25.2546,24.438,24.9787,11508816.393328,0
+KSS.US,D,20090316,000000,24.9548,25.3321,24.3712,24.4457,9706268.6855324,0
+KSS.US,D,20090317,000000,25.0579,25.9443,24.9787,25.9443,19246014.08658,0
+KSS.US,D,20090318,000000,25.7361,27.5653,25.5029,26.8546,15604270.733926,0
+KSS.US,D,20090319,000000,27.1621,27.4353,26.3599,26.9081,11889537.211978,0
+KSS.US,D,20090320,000000,26.8384,27.0466,26.0341,26.4543,11840973.068096,0
+KSS.US,D,20090323,000000,27.102,27.9454,26.5355,27.909,10478035.189433,0
+KSS.US,D,20090324,000000,27.5872,28.0963,27.1889,27.9597,13731671.601569,0
+KSS.US,D,20090325,000000,27.7897,28.3122,26.0055,26.8871,19375576.400629,0
+KSS.US,D,20090326,000000,27.2052,28.3322,27.0323,28.1288,16054061.999651,0
+KSS.US,D,20090327,000000,27.9731,28.4306,27.613,28.1918,11222319.66654,0
+KSS.US,D,20090330,000000,27.4784,27.8384,26.7171,27.2071,11304709.212466,0
+KSS.US,D,20090331,000000,27.2548,28.1994,26.5203,27.6597,11539111.53273,0
+KSS.US,D,20090401,000000,27.2071,28.8557,27.0772,28.4898,14988349.831034,0
+KSS.US,D,20090402,000000,29.1232,30.1738,29.0191,29.4746,12070995.015024,0
+KSS.US,D,20090403,000000,29.4451,29.8137,29.2129,29.6132,8426145.4081421,0
+KSS.US,D,20090406,000000,29.3266,29.9924,29.0706,29.9302,9980728.8080509,0
+KSS.US,D,20090407,000000,29.5883,29.6312,28.2425,28.5348,10403975.053227,0
+KSS.US,D,20090408,000000,28.7831,29.6017,28.7678,29.4889,10606626.995338,0
+KSS.US,D,20090409,000000,29.51,30.0057,28.9158,29.6723,12495174.078711,0
+KSS.US,D,20090413,000000,29.4565,29.5042,28.6322,29.1613,7806079.692142,0
+KSS.US,D,20090414,000000,28.6083,29.2062,28.3065,29.0191,7346817.858251,0
+KSS.US,D,20090415,000000,28.6886,29.0257,28.1354,28.6732,7923077.7470093,0
+KSS.US,D,20090416,000000,28.8213,29.8433,28.6732,29.423,7010872.3280542,0
+KSS.US,D,20090417,000000,29.3075,29.594,29.1375,29.2684,7525626.9173811,0
+KSS.US,D,20090420,000000,28.6799,28.7258,27.7057,28.124,5986176.9535601,0
+KSS.US,D,20090421,000000,28.0304,28.8958,27.7897,28.7315,6428726.5743574,0
+KSS.US,D,20090422,000000,28.3953,30.3916,28.1565,29.3132,8389055.6647815,0
+KSS.US,D,20090423,000000,29.3533,29.6083,28.1412,28.9512,7601107.7435045,0
+KSS.US,D,20090424,000000,29.0915,30.2808,28.9512,29.6924,7891228.957025,0
+KSS.US,D,20090427,000000,29.1232,29.9302,28.9512,29.3199,6632438.0140327,0
+KSS.US,D,20090428,000000,28.9588,29.7564,28.4898,28.6398,8746837.1048007,0
+KSS.US,D,20090429,000000,28.8958,29.295,28.2606,28.5815,8244944.1040132,0
+KSS.US,D,20090430,000000,28.849,29.849,28.6732,29.6389,8619190.6806183,0
+KSS.US,D,20090501,000000,29.4746,29.4746,27.6464,27.8164,10761284.325854,0
+KSS.US,D,20090504,000000,28.0763,29.2721,27.7419,28.6083,10130305.366147,0
+KSS.US,D,20090505,000000,28.4373,29.7784,28.3466,28.9397,10207272.839053,0
+KSS.US,D,20090506,000000,29.2129,30.0572,28.0648,28.5815,10340509.892686,0
+KSS.US,D,20090507,000000,29.423,29.9016,28.5605,28.9226,13894361.012448,0
+KSS.US,D,20090508,000000,29.0582,29.5348,28.1058,28.6933,8852148.2314739,0
+KSS.US,D,20090511,000000,28.2368,29.6858,28.1651,29.3075,9068600.8622378,0
+KSS.US,D,20090512,000000,29.3533,29.5883,28.2788,28.7611,7515061.2558802,0
+KSS.US,D,20090513,000000,28.1775,28.2301,27.3437,27.4191,10183962.84566,0
+KSS.US,D,20090514,000000,27.4124,28.7258,26.7773,26.9549,14350776.231831,0
+KSS.US,D,20090515,000000,27.3437,27.7563,26.7639,27.0122,11258833.596007,0
+KSS.US,D,20090518,000000,27.3437,27.9664,27.2204,27.9521,6744231.7582261,0
+KSS.US,D,20090519,000000,27.8164,28.9913,27.7352,28.6398,7430894.0154213,0
+KSS.US,D,20090520,000000,28.9512,29.574,27.4057,27.5728,8759835.8417405,0
+KSS.US,D,20090521,000000,27.2807,27.909,26.7437,26.9741,9036324.9230369,0
+KSS.US,D,20090522,000000,27.0867,27.2071,26.6015,26.7591,8028380.4982077,0
+KSS.US,D,20090526,000000,26.8097,28.6886,26.6139,28.6255,10491974.073423,0
+KSS.US,D,20090527,000000,28.5739,29.0257,28.0714,28.1288,8587510.4470651,0
+KSS.US,D,20090528,000000,28.4125,28.7373,27.1698,27.4353,13125592.928538,0
+KSS.US,D,20090529,000000,27.5805,28.0963,27.0065,27.7563,10821043.338782,0
+KSS.US,D,20090601,000000,28.6322,30.6657,28.4182,30.3773,16098114.9034,0
+KSS.US,D,20090602,000000,30.129,31.2216,30.0658,30.7192,10181610.384167,0
+KSS.US,D,20090603,000000,30.3648,30.6657,29.9302,30.489,7589100.453398,0
+KSS.US,D,20090604,000000,30.573,30.6017,29.6132,29.9675,8909294.0962549,0
+KSS.US,D,20090605,000000,30.3237,30.7842,29.6017,30.0429,5568269.0266538,0
+KSS.US,D,20090608,000000,29.6924,30.4652,29.4746,30.2282,4861080.5745135,0
+KSS.US,D,20090609,000000,30.1967,30.7842,30.1967,30.5014,4630255.6289372,0
+KSS.US,D,20090610,000000,30.894,31.2417,30.2073,30.6084,7121136.5011563,0
+KSS.US,D,20090611,000000,30.4775,30.8787,29.9799,30.0114,7497392.1447869,0
+KSS.US,D,20090612,000000,30.2808,30.5081,29.51,30.4508,5308314.1796108,0
+KSS.US,D,20090615,000000,30.0496,30.1155,29.3581,29.8357,4486440.350591,0
+KSS.US,D,20090616,000000,29.7899,29.7899,28.5348,28.7563,6968656.7940961,0
+KSS.US,D,20090617,000000,28.7611,29.3533,28.2664,28.9273,7759304.7590722,0
+KSS.US,D,20090618,000000,28.7831,28.9397,28.1106,28.5528,9436746.9523621,0
+KSS.US,D,20090619,000000,28.7496,28.8681,28.3638,28.5892,7798189.99485,0
+KSS.US,D,20090622,000000,28.4965,28.6398,27.7563,28.3915,7047432.3226316,0
+KSS.US,D,20090623,000000,28.4774,28.7563,27.7563,27.9397,5519000.2959526,0
+KSS.US,D,20090624,000000,28.2368,28.8432,28.124,28.3953,4665599.0857953,0
+KSS.US,D,20090625,000000,28.3953,29.2684,28.2548,29.0391,6158008.1952205,0
+KSS.US,D,20090626,000000,28.9847,29.4689,28.6083,28.8213,6699276.3970635,0
+KSS.US,D,20090629,000000,28.9158,29.0191,28.2368,28.3714,8485725.3952964,0
+KSS.US,D,20090630,000000,28.3953,28.5815,27.6341,27.9397,8089346.6264466,0
+KSS.US,D,20090701,000000,28.2606,28.5013,27.7563,27.8384,5496340.4487937,0
+KSS.US,D,20090702,000000,27.7352,27.7419,26.9616,26.9616,6463442.9175374,0
+KSS.US,D,20090706,000000,26.7103,27.9731,26.5614,27.8957,11279842.427689,0
+KSS.US,D,20090707,000000,28.5605,28.6255,27.5872,27.6464,8104195.29639,0
+KSS.US,D,20090708,000000,27.8164,28.4125,27.6779,28.3322,11381696.577125,0
+KSS.US,D,20090709,000000,28.5348,28.9512,27.72,28.1174,7529534.0763904,0
+KSS.US,D,20090710,000000,27.8891,28.4965,27.7057,27.9215,4152539.4831875,0
+KSS.US,D,20090713,000000,28.0199,28.6656,27.5145,28.6542,5147156.4336899,0
+KSS.US,D,20090714,000000,28.6255,29.1958,28.2606,29.0639,4715851.9347893,0
+KSS.US,D,20090715,000000,29.4498,30.0572,29.2406,30.0249,7315111.4513388,0
+KSS.US,D,20090716,000000,30.0429,30.2349,29.4689,30.1051,4951144.1492543,0
+KSS.US,D,20090717,000000,29.9599,30.275,29.8079,30.2349,5127292.9481907,0
+KSS.US,D,20090720,000000,30.3983,31.6888,30.275,31.6056,7981363.723302,0
+KSS.US,D,20090721,000000,31.6888,31.6888,30.8033,31.2541,5531675.530177,0
+KSS.US,D,20090722,000000,31.0459,31.9065,31.0459,31.5798,4475497.7927226,0
+KSS.US,D,20090723,000000,31.6056,32.6076,31.0946,32.0135,6859406.0534486,0
+KSS.US,D,20090724,000000,31.8549,32.3124,31.4518,32.0908,4303342.0014125,0
+KSS.US,D,20090727,000000,31.96,32.2265,31.6009,32.13,3627792.9523855,0
+KSS.US,D,20090728,000000,31.9791,32.5302,31.619,32.4261,7080778.2287422,0
+KSS.US,D,20090729,000000,32.0985,32.8359,32.0422,32.3669,5459539.6593148,0
+KSS.US,D,20090730,000000,32.6648,32.9333,32.2073,32.2866,5026217.717914,0
+KSS.US,D,20090731,000000,32.085,32.6544,31.6619,31.7316,6393701.385543,0
+KSS.US,D,20090803,000000,32.0135,32.7194,31.725,32.6917,6233869.0585144,0
+KSS.US,D,20090804,000000,32.7384,32.9734,31.9924,32.2599,6475853.2773703,0
+KSS.US,D,20090805,000000,32.5082,32.5646,31.6543,32.3583,5233555.7381916,0
+KSS.US,D,20090806,000000,32.7049,33.6067,32.085,33.346,12238683.537445,0
+KSS.US,D,20090807,000000,33.6391,35.1932,33.3402,34.9745,9758847.8226612,0
+KSS.US,D,20090810,000000,34.7883,34.7883,33.8483,34.3317,6564790.3507462,0
+KSS.US,D,20090811,000000,34.0336,34.7758,33.7968,34.3183,4785853.1065036,0
+KSS.US,D,20090812,000000,34.281,34.4692,33.8483,34.1607,4594838.8866743,0
+KSS.US,D,20090813,000000,33.1692,34.5474,32.6773,34.2391,12596811.512736,0
+KSS.US,D,20090814,000000,34.1492,34.6134,33.62,33.8102,5929271.8836804,0
+KSS.US,D,20090817,000000,33.4424,33.4424,32.9657,33.0708,5645665.7426452,0
+KSS.US,D,20090818,000000,33.1577,33.7004,33.0526,33.5856,5188804.529228,0
+KSS.US,D,20090819,000000,33.0967,33.7184,33.0231,33.6391,6226950.9163028,0
+KSS.US,D,20090820,000000,33.5159,33.7634,33.3708,33.6698,5469878.136061,0
+KSS.US,D,20090821,000000,33.8284,34.5228,33.7375,34.2219,4129162.4859961,0
+KSS.US,D,20090824,000000,34.2648,34.3031,33.6698,33.7442,4307744.3603712,0
+KSS.US,D,20090825,000000,34.07,34.9611,33.5724,34.6354,7734993.8964369,0
+KSS.US,D,20090826,000000,34.5026,35.1225,34.3183,34.5982,4487864.1813125,0
+KSS.US,D,20090827,000000,34.5417,34.855,34.0194,34.7051,3916548.9635084,0
+KSS.US,D,20090828,000000,35.0032,35.0032,34.07,34.3442,4351714.5563067,0
+KSS.US,D,20090831,000000,34.2391,34.2391,33.5111,33.7184,3976586.4609754,0
+KSS.US,D,20090901,000000,33.7691,34.5791,33.2514,33.3593,7674897.7706461,0
+KSS.US,D,20090902,000000,33.3822,34.0834,33.3708,33.8932,7573316.8710764,0
+KSS.US,D,20090903,000000,34.2944,35.3671,34.0966,35.3003,8019791.448767,0
+KSS.US,D,20090904,000000,35.3671,35.8437,35.1636,35.6718,4860032.593225,0
+KSS.US,D,20090908,000000,35.8924,36.3499,35.1636,36.3242,8241597.0548833,0
+KSS.US,D,20090909,000000,36.5209,37.0118,36.2124,36.5075,8230160.3439997,0
+KSS.US,D,20090910,000000,36.4054,36.5735,35.9879,36.454,7834554.2127033,0
+KSS.US,D,20090911,000000,36.3242,36.5687,35.8275,36.0672,6071154.521209,0
+KSS.US,D,20090914,000000,35.7501,35.9391,35.0595,35.8599,6979943.793367,0
+KSS.US,D,20090915,000000,35.8505,35.9153,35.1569,35.7825,6611752.6850656,0
+KSS.US,D,20090916,000000,35.7969,36.1493,35.6059,35.8437,6953045.955943,0
+KSS.US,D,20090917,000000,35.7693,36.4158,35.6718,35.8179,6929674.1934233,0
+KSS.US,D,20090918,000000,35.9277,36.2984,35.9077,35.9526,5399822.5237602,0
+KSS.US,D,20090921,000000,35.7578,36.6938,35.6584,36.2984,7610258.9966932,0
+KSS.US,D,20090922,000000,36.4302,36.7358,36.1082,36.1999,8125161.2037641,0
+KSS.US,D,20090923,000000,36.1999,36.243,35.646,35.7578,7297150.2455609,0
+KSS.US,D,20090924,000000,35.8809,35.899,35.2926,35.7892,6049691.3200168,0
+KSS.US,D,20090925,000000,35.7043,35.9153,35.4759,35.5342,6059631.9617085,0
+KSS.US,D,20090928,000000,35.6718,36.0701,35.5753,35.8876,3240099.550937,0
+KSS.US,D,20090929,000000,36.0109,36.9478,36.0109,36.8552,6885787.7522362,0
+KSS.US,D,20090930,000000,36.881,37.4962,36.4483,37.287,9937577.3147802,0
+KSS.US,D,20091001,000000,37.1905,37.3175,36.0596,36.0949,6864868.956908,0
+KSS.US,D,20091002,000000,35.8275,36.4827,35.7578,35.8542,5922369.4454843,0
+KSS.US,D,20091005,000000,36.0826,36.8925,35.9526,36.7358,6730382.9105908,0
+KSS.US,D,20091006,000000,36.8361,37.6767,36.8361,37.5544,6284040.2466288,0
+KSS.US,D,20091007,000000,38.1495,38.3711,37.7053,38.2612,6698492.2432324,0
+KSS.US,D,20091008,000000,37.946,39.2078,37.6194,39.1944,11019223.824266,0
+KSS.US,D,20091009,000000,39.1677,39.4428,38.8802,39.2355,6448018.4336994,0
+KSS.US,D,20091012,000000,39.2919,39.5803,38.7311,38.8029,5396275.5101687,0
+KSS.US,D,20091013,000000,38.8353,39.1944,38.6996,38.9671,4831149.7682657,0
+KSS.US,D,20091014,000000,39.3205,39.6968,38.9021,39.6902,5434465.5815354,0
+KSS.US,D,20091015,000000,39.3759,39.7952,39.1162,39.3625,4340581.4563859,0
+KSS.US,D,20091016,000000,39.1457,39.2604,38.6338,39.0044,4632501.3031266,0
+KSS.US,D,20091019,000000,39.1457,39.7647,38.8869,39.5077,3434184.4292268,0
+KSS.US,D,20091020,000000,39.5269,39.6682,39.0894,39.1228,3936326.6003906,0
+KSS.US,D,20091021,000000,38.8945,39.6682,37.6767,37.7636,6863195.9558103,0
+KSS.US,D,20091022,000000,38.0053,39.3969,37.882,39.1295,9065784.6088254,0
+KSS.US,D,20091023,000000,39.2985,39.4056,38.5029,38.6843,4445614.0985207,0
+KSS.US,D,20091026,000000,38.7054,39.4876,38.3395,38.4828,5511926.1605224,0
+KSS.US,D,20091027,000000,38.5917,38.6338,37.756,37.8515,7073685.2484936,0
+KSS.US,D,20091028,000000,37.7693,38.137,37.0987,37.1341,5414803.1074321,0
+KSS.US,D,20091029,000000,37.67,38.4303,37.3175,38.0587,6501684.2886877,0
+KSS.US,D,20091030,000000,38.2059,38.3577,37.223,37.3987,8233957.5749018,0
+KSS.US,D,20091102,000000,37.5888,37.9499,36.7502,37.7302,6302663.1149184,0
+KSS.US,D,20091103,000000,37.4341,37.6843,36.3336,37.0644,9973679.7990451,0
+KSS.US,D,20091104,000000,37.2526,37.7636,36.6862,36.9517,7650637.1608599,0
+KSS.US,D,20091105,000000,35.52,36.8753,34.8722,36.5687,17815388.761123,0
+KSS.US,D,20091106,000000,36.3929,37.1341,36.03,37.0463,4677310.0934796,0
+KSS.US,D,20091109,000000,36.8142,37.5811,36.3433,37.2316,5987683.4920956,0
+KSS.US,D,20091110,000000,37.2668,37.7359,36.7712,36.8361,5121540.0439152,0
+KSS.US,D,20091111,000000,36.8619,36.8619,35.2477,35.6784,12409075.244368,0
+KSS.US,D,20091112,000000,36.2726,36.3404,35.5543,35.7119,9925493.5984659,0
+KSS.US,D,20091113,000000,36.0233,36.3404,35.6928,36.2841,5008007.3417597,0
+KSS.US,D,20091116,000000,36.5974,36.9134,36.3433,36.6116,5546708.4605667,0
+KSS.US,D,20091117,000000,36.625,36.9517,35.7969,36.2191,7222320.6126058,0
+KSS.US,D,20091118,000000,36.03,36.2984,35.6718,35.7501,4877067.2620996,0
+KSS.US,D,20091119,000000,35.6211,35.7119,35.176,35.5065,4510806.700747,0
+KSS.US,D,20091120,000000,35.3718,35.899,35.1225,35.2649,5638173.8804077,0
+KSS.US,D,20091123,000000,35.5151,35.7693,34.9267,35.0298,5346040.4590586,0
+KSS.US,D,20091124,000000,34.9975,35.5543,34.9975,35.1693,5294070.637724,0
+KSS.US,D,20091125,000000,35.4044,36.3137,35.1904,36.2984,7359866.8480399,0
+KSS.US,D,20091127,000000,35.5543,35.8685,35.1292,35.5877,3671662.642623,0
+KSS.US,D,20091130,000000,35.8743,35.9277,34.5982,34.7337,8996186.5068374,0
+KSS.US,D,20091201,000000,34.9611,35.3613,34.4416,34.6201,7622963.5450795,0
+KSS.US,D,20091202,000000,34.5905,35.2477,34.41,35.1158,5655614.7598117,0
+KSS.US,D,20091203,000000,35.1636,36.1655,35.0595,35.4129,10679297.849655,0
+KSS.US,D,20091204,000000,35.9449,36.2066,34.9143,35.0968,7656152.411037,0
+KSS.US,D,20091207,000000,35.9526,35.9526,35.3241,35.6335,6367841.0600637,0
+KSS.US,D,20091208,000000,35.4826,35.6718,35.0595,35.1693,3851205.6027352,0
+KSS.US,D,20091209,000000,35.1904,35.2477,34.8876,35.0814,3580798.1631013,0
+KSS.US,D,20091210,000000,35.3117,36.1436,35.3117,35.8505,7797441.4367869,0
+KSS.US,D,20091211,000000,36.2191,36.4302,35.9277,36.3404,4994230.7325949,0
+KSS.US,D,20091214,000000,36.6518,36.8552,36.116,36.7148,4776530.1560809,0
+KSS.US,D,20091215,000000,36.3404,36.4761,35.8112,35.8599,5477171.0807711,0
+KSS.US,D,20091216,000000,36.1082,36.1493,35.5065,35.5686,4443885.6099022,0
+KSS.US,D,20091217,000000,35.2525,35.3718,34.7815,34.794,4352342.7169192,0
+KSS.US,D,20091218,000000,35.0518,35.0518,34.1445,34.8943,6379913.2601002,0
+KSS.US,D,20091221,000000,34.9544,35.7635,34.8789,35.6928,5573552.9043387,0
+KSS.US,D,20091222,000000,35.9391,36.3566,35.5982,36.0452,4519769.5057519,0
+KSS.US,D,20091223,000000,36.1655,36.4101,35.8275,36.0452,2725691.4968812,0
+KSS.US,D,20091224,000000,36.116,36.1655,35.646,35.7176,1156142.1703815,0
+KSS.US,D,20091228,000000,35.835,36.243,35.666,36.243,3610668.2471564,0
+KSS.US,D,20091229,000000,36.4827,36.4951,36.0109,36.3137,3247919.1036273,0
+KSS.US,D,20091230,000000,36.1999,36.2841,35.9211,36.0375,2166029.7053719,0
+KSS.US,D,20091231,000000,36.1082,36.1082,35.2477,35.2477,2467827.3777431,0
+KSS.US,D,20100104,000000,35.6211,35.7825,35.2266,35.2801,4957168.2095274,0
+KSS.US,D,20100105,000000,35.2151,35.4186,34.9611,35.3069,3885614.1472152,0
+KSS.US,D,20100106,000000,35.4129,35.9593,35.2333,35.7635,4907960.2010187,0
+KSS.US,D,20100107,000000,35.6211,35.6841,34.1674,34.9402,12745703.375763,0
+KSS.US,D,20100108,000000,34.9325,34.9325,34.3183,34.5295,5260365.6331299,0
+KSS.US,D,20100111,000000,34.6697,34.7815,34.0394,34.4769,3786020.3290495,0
+KSS.US,D,20100112,000000,34.3097,34.3183,33.2389,33.7069,8130187.5355979,0
+KSS.US,D,20100113,000000,33.7691,34.2152,33.7318,34.1178,5349659.7111206,0
+KSS.US,D,20100114,000000,33.9218,33.9218,33.5724,33.7816,5826439.8975578,0
+KSS.US,D,20100115,000000,33.7127,34.0834,33.4749,33.6611,6338630.5446516,0
+KSS.US,D,20100119,000000,33.5791,34.1607,33.4606,34.1044,11393808.560667,0
+KSS.US,D,20100120,000000,33.9218,34.0394,33.4242,33.6563,5813742.6777119,0
+KSS.US,D,20100121,000000,33.7442,34.3145,33.2132,33.5111,7922794.0277994,0
+KSS.US,D,20100122,000000,33.4749,34.0394,32.8999,32.9734,8248476.4605237,0
+KSS.US,D,20100125,000000,33.2743,33.3708,32.6257,32.8703,5624218.2454682,0
+KSS.US,D,20100126,000000,32.8139,33.365,32.5951,32.8416,5935227.8932207,0
+KSS.US,D,20100127,000000,32.809,33.2207,32.684,33.0088,6048562.7247832,0
+KSS.US,D,20100128,000000,33.1816,33.365,32.9132,33.0231,8253714.273097,0
+KSS.US,D,20100129,000000,33.1692,33.5427,32.8951,32.9199,5922152.7300729,0
+KSS.US,D,20100201,000000,33.0775,33.3001,32.8024,33.283,4516433.9729,0
+KSS.US,D,20100202,000000,33.3756,34.0834,33.3756,33.9353,6088087.6374513,0
+KSS.US,D,20100203,000000,33.9353,34.2075,33.6135,34.0757,7144184.7609606,0
+KSS.US,D,20100204,000000,33.7968,33.9544,32.6648,32.7241,10560500.114633,0
+KSS.US,D,20100205,000000,32.7757,32.9056,31.6324,32.2312,9490593.9269936,0
+KSS.US,D,20100208,000000,32.2465,32.6601,31.9209,32.1568,6843612.0017836,0
+KSS.US,D,20100209,000000,32.4949,32.809,32.1568,32.5799,6961212.0439046,0
+KSS.US,D,20100210,000000,32.5876,32.8492,32.3249,32.4825,4977922.636162,0
+KSS.US,D,20100211,000000,32.3468,32.5435,32.0985,32.3124,5761127.9448151,0
+KSS.US,D,20100212,000000,32.0564,32.6974,31.8759,32.5646,4554263.8988489,0
+KSS.US,D,20100216,000000,32.7642,33.1577,32.6257,33.1043,3993331.1290339,0
+KSS.US,D,20100217,000000,33.2658,33.5427,33.1864,33.4673,3367993.0516269,0
+KSS.US,D,20100218,000000,33.3535,33.6611,33.0441,33.5675,4163166.9138154,0
+KSS.US,D,20100219,000000,33.5427,33.9487,33.5293,33.814,3868318.7916863,0
+KSS.US,D,20100222,000000,33.8349,33.8349,33.3756,33.4157,4564505.0107002,0
+KSS.US,D,20100223,000000,33.0231,33.6869,32.9333,33.2905,4473840.4956402,0
+KSS.US,D,20100224,000000,33.4309,33.7691,33.005,33.7184,6890536.6464661,0
+KSS.US,D,20100225,000000,33.3402,35.5877,33.3402,35.3441,15758453.80318,0
+KSS.US,D,20100226,000000,35.3785,35.6584,35.176,35.176,5001961.2958652,0
+KSS.US,D,20100301,000000,35.3374,35.52,35.1292,35.2525,4027974.1868091,0
+KSS.US,D,20100302,000000,35.2878,35.4253,34.6593,34.7883,6229880.2386254,0
+KSS.US,D,20100303,000000,34.8369,34.9095,34.41,34.7051,4760764.3716434,0
+KSS.US,D,20100304,000000,34.2523,35.1904,34.2523,35.1569,8641381.5011867,0
+KSS.US,D,20100305,000000,35.3823,35.7892,35.0814,35.7501,5587262.5097049,0
+KSS.US,D,20100308,000000,35.7969,35.8685,35.5028,35.5934,3440673.3283531,0
+KSS.US,D,20100309,000000,35.4129,35.583,35.2477,35.3613,3537800.5691808,0
+KSS.US,D,20100310,000000,35.3518,35.6584,34.5619,34.7262,9045269.9301579,0
+KSS.US,D,20100311,000000,34.5848,34.8017,34.3708,34.8017,6938192.0513278,0
+KSS.US,D,20100312,000000,34.9745,35.176,34.7337,35.0777,3800728.7097894,0
+KSS.US,D,20100315,000000,34.9688,35.5619,34.9688,35.5619,4470098.7522587,0
+KSS.US,D,20100316,000000,35.5934,35.9879,35.3785,35.965,6051600.9282786,0
+KSS.US,D,20100317,000000,36.0596,36.2773,35.8179,35.9391,5825238.0169192,0
+KSS.US,D,20100318,000000,35.9994,36.0375,35.4425,35.6059,3358585.2995213,0
+KSS.US,D,20100319,000000,35.9077,36.3872,35.8542,36.116,7324653.2110416,0
+KSS.US,D,20100322,000000,35.8218,36.5467,35.6928,36.4158,4811968.8839653,0
+KSS.US,D,20100323,000000,36.4617,36.8848,36.1655,36.8428,3669304.9464577,0
+KSS.US,D,20100324,000000,36.7655,36.9478,36.4417,36.6403,4184099.3192901,0
+KSS.US,D,20100325,000000,36.8696,37.1341,36.5974,36.7435,4643245.990402,0
+KSS.US,D,20100326,000000,36.8093,36.987,36.5075,36.7148,5116114.8300925,0
+KSS.US,D,20100329,000000,36.9651,37.0071,36.1999,36.4302,3161541.7847471,0
+KSS.US,D,20100330,000000,36.4483,36.6938,35.9879,36.1082,3715905.0414904,0
+KSS.US,D,20100331,000000,36.0176,36.0701,35.4826,35.8026,6815055.8203427,0
+KSS.US,D,20100401,000000,35.9879,36.3242,35.9526,36.1713,3278508.4315837,0
+KSS.US,D,20100405,000000,36.2841,37.692,36.2841,37.5267,7439423.3896036,0
+KSS.US,D,20100406,000000,37.4838,37.7521,37.3386,37.5811,5702722.6180061,0
+KSS.US,D,20100407,000000,37.4627,37.5811,36.9259,37.3462,5998802.9818699,0
+KSS.US,D,20100408,000000,37.1341,37.5219,36.3137,37.0118,11717163.658323,0
+KSS.US,D,20100409,000000,37.2096,37.2946,36.8696,37.1475,4908170.6348239,0
+KSS.US,D,20100412,000000,36.9727,37.2316,36.5735,36.5907,5398280.3894566,0
+KSS.US,D,20100413,000000,36.7148,37.1055,36.5467,36.9192,6597696.5444282,0
+KSS.US,D,20100414,000000,36.881,37.3911,36.6021,37.1905,5801094.6637807,0
+KSS.US,D,20100415,000000,37.0711,37.8763,36.987,37.6987,6536458.2132571,0
+KSS.US,D,20100416,000000,37.6375,37.8601,37.2038,37.3462,5481342.0672377,0
+KSS.US,D,20100419,000000,37.3386,37.5955,36.4761,37.0987,3983449.115666,0
+KSS.US,D,20100420,000000,37.1341,37.4895,36.5142,36.7655,5584299.685483,0
+KSS.US,D,20100421,000000,36.6938,37.1475,36.6116,36.8218,5531452.5331596,0
+KSS.US,D,20100422,000000,36.6641,38.5536,36.4694,38.2794,7588993.6660938,0
+KSS.US,D,20100423,000000,38.3395,38.3921,37.7789,38.2221,5037935.0072044,0
+KSS.US,D,20100426,000000,38.3205,38.3205,37.6987,37.82,0,0
+KSS.US,D,20100427,000000,37.6318,37.9804,37.0987,37.1226,5336492.4177498,0
+KSS.US,D,20100428,000000,37.1398,37.5888,36.7234,36.8753,4944343.2636904,0
+KSS.US,D,20100429,000000,37.0377,37.5811,36.7845,36.9651,3967949.2525545,0
+KSS.US,D,20100430,000000,36.9651,37.0711,35.8179,35.9391,5728199.7655118,0
+KSS.US,D,20100503,000000,35.9927,37.4112,35.9927,37.2316,5540959.7440286,0
+KSS.US,D,20100504,000000,37.0167,37.03,36.2573,36.3786,6579357.3953483,0
+KSS.US,D,20100505,000000,36.0051,37.4551,35.9812,36.6641,5687926.2947805,0
+KSS.US,D,20100506,000000,36.4761,37.1475,34.6593,35.666,8479284.6551503,0
+KSS.US,D,20100507,000000,35.4893,37.3137,34.4224,35.0814,9984211.9586467,0
+KSS.US,D,20100510,000000,36.2258,36.9594,36.1293,36.9594,7403668.4875444,0
+KSS.US,D,20100511,000000,36.5334,37.4838,36.5334,37.0711,5842411.928063,0
+KSS.US,D,20100512,000000,37.223,37.4417,36.7588,37.3519,5599144.1676889,0
+KSS.US,D,20100513,000000,37.0167,37.0167,35.0376,35.1693,20036958.333978,0
+KSS.US,D,20100514,000000,35.4684,35.6135,34.6201,34.9325,7660481.4845909,0
+KSS.US,D,20100517,000000,34.9325,35.2878,34.4625,35.0595,6367222.3218606,0
+KSS.US,D,20100518,000000,35.3317,35.5982,34.3145,34.4224,5900903.103489,0
+KSS.US,D,20100519,000000,34.2573,34.8627,33.9218,34.3317,6093680.3607706,0
+KSS.US,D,20100520,000000,33.4892,34.07,33.2591,33.346,7594257.652026,0
+KSS.US,D,20100521,000000,32.8703,34.1253,32.8703,33.8349,9492374.7623298,0
+KSS.US,D,20100524,000000,33.6698,34.0127,33.2905,33.3125,5467300.5836812,0
+KSS.US,D,20100525,000000,32.558,33.2658,32.3067,33.1864,9089055.8656471,0
+KSS.US,D,20100526,000000,33.3535,33.3535,32.1702,32.2933,8172489.9651072,0
+KSS.US,D,20100527,000000,32.7308,33.0441,32.1768,33.0155,10071751.37466,0
+KSS.US,D,20100528,000000,33.0775,33.7691,32.9199,33.1692,7129959.0169578,0
+KSS.US,D,20100601,000000,32.9983,33.7519,32.8302,33.1759,7762240.3630009,0
+KSS.US,D,20100602,000000,33.2389,33.7375,33.0842,33.7375,8214626.9789888,0
+KSS.US,D,20100603,000000,34.41,34.7681,33.7184,34.0508,8831511.0614869,0
+KSS.US,D,20100604,000000,33.1921,33.6267,32.6076,32.7308,7629206.4146327,0
+KSS.US,D,20100607,000000,32.8416,33.1043,31.96,32.025,5385866.8888208,0
+KSS.US,D,20100608,000000,32.0135,32.5226,31.7183,32.3583,6643685.2297982,0
+KSS.US,D,20100609,000000,32.6392,33.2905,32.5368,32.8024,7020829.7206954,0
+KSS.US,D,20100610,000000,33.3535,33.6449,33.067,33.5216,6422137.1695331,0
+KSS.US,D,20100611,000000,33.0842,33.8693,32.9849,33.7634,6259446.711718,0
+KSS.US,D,20100614,000000,34.0127,34.4959,33.8284,34.1741,6919524.1648608,0
+KSS.US,D,20100615,000000,34.1808,35.0814,33.7233,35.0719,11387831.61244,0
+KSS.US,D,20100616,000000,34.9927,35.0777,34.5848,34.794,8296042.8759653,0
+KSS.US,D,20100617,000000,34.8418,34.8418,34.0394,34.4893,5459975.1840061,0
+KSS.US,D,20100618,000000,34.5905,34.8017,34.324,34.4416,5146902.0286418,0
+KSS.US,D,20100621,000000,34.6593,34.8236,33.7758,33.9649,6473442.1875529,0
+KSS.US,D,20100622,000000,33.8618,34.2877,33.0526,33.1109,6268042.0427647,0
+KSS.US,D,20100623,000000,33.0708,33.6449,32.7757,33.4242,4268085.4401058,0
+KSS.US,D,20100624,000000,33.0708,33.1692,32.3965,32.5082,6222841.6989631,0
+KSS.US,D,20100625,000000,32.5799,32.8235,32.3,32.3669,7050085.2542848,0
+KSS.US,D,20100628,000000,32.4891,32.7585,32.1635,32.3669,4258776.0998296,0
+KSS.US,D,20100629,000000,31.9791,31.9791,30.9532,31.1614,7229220.9569332,0
+KSS.US,D,20100630,000000,31.1997,31.6848,30.9418,31.0477,7995755.929867,0
+KSS.US,D,20100701,000000,30.9198,31.9017,30.8988,31.8043,8415358.8434924,0
+KSS.US,D,20100702,000000,31.8482,32.2599,31.5005,31.555,5248483.9751459,0
+KSS.US,D,20100706,000000,31.9132,32.1224,30.7632,31.0831,6370068.9363692,0
+KSS.US,D,20100707,000000,31.0831,31.7316,30.9657,31.7183,5149995.719658,0
+KSS.US,D,20100708,000000,31.4567,31.4624,30.1815,31.3506,17367746.851628,0
+KSS.US,D,20100709,000000,31.4432,31.5005,31.0516,31.384,6633057.7991702,0
+KSS.US,D,20100712,000000,31.2417,31.2866,30.5301,30.8482,6901714.7645642,0
+KSS.US,D,20100713,000000,31.2092,31.4853,30.9409,31.2923,7230714.9322565,0
+KSS.US,D,20100714,000000,31.2799,31.3047,30.6591,30.8482,5706003.7102717,0
+KSS.US,D,20100715,000000,30.7497,31.2866,30.6151,31.1757,6492967.5132558,0
+KSS.US,D,20100716,000000,31.0707,31.1356,30.2674,30.3372,4926972.5288881,0
+KSS.US,D,20100719,000000,30.404,30.6973,29.8882,30.1738,8099758.3885976,0
+KSS.US,D,20100720,000000,29.8204,30.9914,29.6017,30.9198,9848869.5200278,0
+KSS.US,D,20100721,000000,31.0573,31.0573,30.3065,30.4346,7227315.5364089,0
+KSS.US,D,20100722,000000,30.7632,31.5005,30.7632,31.3372,5220058.6604992,0
+KSS.US,D,20100723,000000,31.2541,31.7384,31.0459,31.725,4925431.4415189,0
+KSS.US,D,20100726,000000,31.7899,32.4347,31.5864,32.2866,6827701.7404052,0
+KSS.US,D,20100727,000000,32.3707,32.4556,31.5932,31.6964,5285045.0166577,0
+KSS.US,D,20100728,000000,31.6123,31.7899,31.2417,31.3047,4061268.7931365,0
+KSS.US,D,20100729,000000,31.5349,31.619,30.4709,30.8787,6572005.8223143,0
+KSS.US,D,20100730,000000,30.6456,31.2923,30.3983,31.1691,5825646.3213174,0
+KSS.US,D,20100802,000000,31.5608,32.2933,31.3974,32.0193,8004676.8574978,0
+KSS.US,D,20100803,000000,32.025,32.1032,30.573,30.6839,7960191.5698602,0
+KSS.US,D,20100804,000000,30.8281,31.0258,30.5788,30.7765,6590072.7684621,0
+KSS.US,D,20100805,000000,30.7842,32.0507,30.5874,32.025,13783572.325235,0
+KSS.US,D,20100806,000000,31.491,32.0355,31.3257,31.7833,6965830.0713401,0
+KSS.US,D,20100809,000000,31.9017,32.0297,31.6848,31.9323,5605378.6617672,0
+KSS.US,D,20100810,000000,31.7316,31.7976,31.3573,31.6543,6201042.4318433,0
+KSS.US,D,20100811,000000,31.2665,31.6009,31.0039,31.2273,5937143.7830885,0
+KSS.US,D,20100812,000000,30.3648,30.7106,29.786,30.3916,23133157.804885,0
+KSS.US,D,20100813,000000,30.2417,30.3648,29.3705,29.402,9125450.4445967,0
+KSS.US,D,20100816,000000,29.1958,29.2684,28.8021,28.9321,7495533.8363085,0
+KSS.US,D,20100817,000000,29.1958,29.7431,29.0639,29.6132,6653481.3945489,0
+KSS.US,D,20100818,000000,29.574,30.9055,29.402,30.7192,9711521.1551866,0
+KSS.US,D,20100819,000000,30.553,30.8033,30.384,30.5377,7979649.8917644,0
+KSS.US,D,20100820,000000,30.319,30.4824,29.9379,30.275,7543475.0542488,0
+KSS.US,D,20100823,000000,30.319,30.6743,30.0429,30.4824,5453776.2856957,0
+KSS.US,D,20100824,000000,30.1366,30.3591,29.9531,30.2024,8556936.823124,0
+KSS.US,D,20100825,000000,29.9924,31.3573,29.9924,31.1232,9517390.2117852,0
+KSS.US,D,20100826,000000,31.1232,31.3257,30.6973,30.6973,7400085.8781847,0
+KSS.US,D,20100827,000000,30.894,31.1309,30.3065,30.8567,7820578.6860112,0
+KSS.US,D,20100830,000000,30.7765,30.8567,30.3773,30.4241,6598926.6922941,0
+KSS.US,D,20100831,000000,30.3085,30.9284,30.2808,30.6791,7338157.6172744,0
+KSS.US,D,20100901,000000,30.9342,31.7766,30.9274,31.6324,7207243.7109733,0
+KSS.US,D,20100902,000000,31.9924,32.2866,31.6848,32.2265,8633506.4609756,0
+KSS.US,D,20100903,000000,32.6392,32.8416,32.2666,32.3899,6288498.0931082,0
+KSS.US,D,20100907,000000,32.2398,32.6143,31.9791,32.0631,5581272.9982654,0
+KSS.US,D,20100908,000000,32.1157,32.3707,31.6009,31.96,6035253.0483403,0
+KSS.US,D,20100909,000000,32.2752,32.4424,31.555,31.6676,3931099.2571609,0
+KSS.US,D,20100910,000000,31.7183,32.0193,31.6486,31.8043,3627226.5609,0
+KSS.US,D,20100913,000000,32.1089,32.2752,31.5608,31.6888,7126867.4198103,0
+KSS.US,D,20100914,000000,31.9323,33.2008,31.9017,32.7642,8846420.4536229,0
+KSS.US,D,20100915,000000,32.6467,32.7958,32.2073,32.7699,7672960.9420912,0
+KSS.US,D,20100916,000000,32.7194,33.0967,32.6028,33.0967,4972672.2603765,0
+KSS.US,D,20100917,000000,33.1577,33.3077,32.5226,33.2658,8726889.8645531,0
+KSS.US,D,20100920,000000,33.3985,33.9353,33.1692,33.8483,4645671.7373004,0
+KSS.US,D,20100921,000000,33.8742,33.9773,33.4157,33.6563,4009138.7908456,0
+KSS.US,D,20100922,000000,33.5552,33.8217,33.3402,33.41,5323296.8571514,0
+KSS.US,D,20100923,000000,33.1816,33.814,33.005,33.2743,3242584.9730935,0
+KSS.US,D,20100924,000000,33.6792,34.3985,33.5475,34.1875,6489903.1364016,0
+KSS.US,D,20100927,000000,34.0966,34.3574,34.0633,34.0757,5130408.6248282,0
+KSS.US,D,20100928,000000,34.0757,34.7643,33.6496,34.6269,4883808.4724052,0
+KSS.US,D,20100929,000000,34.6049,34.7452,34.4625,34.6134,3640313.2403255,0
+KSS.US,D,20100930,000000,34.8523,34.9248,34.1549,34.4329,4378472.1045272,0
+KSS.US,D,20101001,000000,34.7815,34.9745,34.3145,34.4023,4303174.4919158,0
+KSS.US,D,20101004,000000,34.1741,34.5743,33.9353,34.2391,5416375.6028319,0
+KSS.US,D,20101005,000000,34.4769,34.5551,34.07,34.3776,7235426.1368497,0
+KSS.US,D,20101006,000000,34.3851,34.6832,34.1549,34.6832,7018066.8609351,0
+KSS.US,D,20101007,000000,34.7051,34.7051,33.9295,34.4959,7987687.2068004,0
+KSS.US,D,20101008,000000,34.6411,35.4358,34.4835,35.1349,5899957.7217673,0
+KSS.US,D,20101011,000000,35.1999,35.3718,34.8485,35.0032,3660648.8932185,0
+KSS.US,D,20101012,000000,35.0298,35.1034,34.6134,34.9402,3961196.525971,0
+KSS.US,D,20101013,000000,35.1158,35.1846,34.5982,34.6468,4592435.1253974,0
+KSS.US,D,20101014,000000,34.6593,35.0165,33.8999,34.2008,8712704.9509902,0
+KSS.US,D,20101015,000000,34.516,34.794,33.9649,34.7519,7058672.2098567,0
+KSS.US,D,20101018,000000,34.8485,34.9325,34.281,34.5905,5377216.0702534,0
+KSS.US,D,20101019,000000,34.2351,34.39,33.7519,33.9773,5686099.3943327,0
+KSS.US,D,20101020,000000,33.9773,34.1674,33.8284,33.9487,4945686.4804666,0
+KSS.US,D,20101021,000000,34.0565,34.8017,33.9831,34.4625,8438077.3189752,0
+KSS.US,D,20101022,000000,34.4568,34.7519,34.1044,34.5676,4138251.9700579,0
+KSS.US,D,20101025,000000,34.7128,35.2878,34.4692,34.5417,5499981.686477,0
+KSS.US,D,20101026,000000,34.39,34.7128,33.94,34.3031,5840282.4635868,0
+KSS.US,D,20101027,000000,34.0508,34.1111,33.5044,33.9295,5862889.964028,0
+KSS.US,D,20101028,000000,34.0508,34.2573,33.5913,33.9773,4010217.1332302,0
+KSS.US,D,20101029,000000,33.8513,33.9343,33.3373,33.473,7090205.8726005,0
+KSS.US,D,20101101,000000,33.6,34.005,33.346,33.7519,6953789.2793343,0
+KSS.US,D,20101102,000000,33.8274,33.9218,33.3154,33.4806,9393152.6058596,0
+KSS.US,D,20101103,000000,33.5724,33.6449,32.7384,33.1759,10021098.596743,0
+KSS.US,D,20101104,000000,33.3125,34.1044,32.0193,33.9353,36930508.833155,0
+KSS.US,D,20101105,000000,33.9831,34.8665,33.5293,34.8369,10060730.296715,0
+KSS.US,D,20101108,000000,34.8665,34.8665,34.39,34.8017,5833304.6461172,0
+KSS.US,D,20101109,000000,34.794,34.8665,33.9831,34.1741,5327074.1963008,0
+KSS.US,D,20101110,000000,34.3574,34.536,33.6611,34.1549,6613469.6574061,0
+KSS.US,D,20101111,000000,34.1178,34.5619,33.7901,34.2523,11013956.69753,0
+KSS.US,D,20101112,000000,34.0269,34.3145,33.1816,33.6067,8893496.9037867,0
+KSS.US,D,20101115,000000,33.6135,33.9353,33.2075,33.3001,5135108.3131436,0
+KSS.US,D,20101116,000000,33.0919,33.4749,32.8416,33.1043,8281177.4550722,0
+KSS.US,D,20101117,000000,33.1482,34.5417,33.1405,34.5093,13133906.634244,0
+KSS.US,D,20101118,000000,35.242,35.5028,34.9459,35.0443,8642907.9314749,0
+KSS.US,D,20101119,000000,35.0662,36.0051,34.9018,35.9526,9381354.7026239,0
+KSS.US,D,20101122,000000,35.7693,36.5687,35.646,36.1884,8099278.8926634,0
+KSS.US,D,20101123,000000,35.8924,36.5907,35.8542,36.4951,8190756.8757166,0
+KSS.US,D,20101124,000000,36.7148,37.6318,36.6317,37.6108,8672033.6452043,0
+KSS.US,D,20101126,000000,37.2746,37.9069,37.2526,37.477,4625598.8649303,0
+KSS.US,D,20101129,000000,37.2526,37.3854,36.5735,36.8848,7408769.1517171,0
+KSS.US,D,20101130,000000,36.3404,37.3204,36.3137,36.8743,8142595.8015619,0
+KSS.US,D,20101201,000000,37.2803,37.4112,36.4054,36.6116,10299592.557328,0
+KSS.US,D,20101202,000000,36.4694,36.7273,35.9077,35.965,12485658.492367,0
+KSS.US,D,20101203,000000,35.899,35.9726,35.3241,35.9526,7076804.0659342,0
+KSS.US,D,20101206,000000,36.2191,36.2191,35.7892,35.9449,4967205.1691796,0
+KSS.US,D,20101207,000000,36.2773,36.56,35.5151,35.6718,10110263.901808,0
+KSS.US,D,20101208,000000,35.6584,35.835,34.8789,35.5619,10937328.431355,0
+KSS.US,D,20101209,000000,35.7578,35.7969,35.0968,35.4358,5353143.9086509,0
+KSS.US,D,20101210,000000,35.3785,35.6928,34.9459,35.0595,8550578.7907919,0
+KSS.US,D,20101213,000000,35.1932,35.2734,34.8149,34.9018,9151507.5937344,0
+KSS.US,D,20101214,000000,34.8789,35.2926,34.7519,35.0165,5881505.5037773,0
+KSS.US,D,20101215,000000,34.9402,35.1349,34.6755,35.0968,5968783.1862021,0
+KSS.US,D,20101216,000000,35.0767,35.5294,34.8694,35.4368,6681543.4229747,0
+KSS.US,D,20101217,000000,35.2076,35.2926,34.92,35.1636,12755346.688099,0
+KSS.US,D,20101220,000000,35.3518,35.5285,35.0719,35.4893,5703560.1654893,0
+KSS.US,D,20101221,000000,35.6403,35.8599,35.1349,35.3671,4106677.4768743,0
+KSS.US,D,20101222,000000,35.2926,35.4186,35.0298,35.1494,3091414.9809102,0
+KSS.US,D,20101223,000000,35.1349,35.2151,34.8017,35.0814,3903049.7919473,0
+KSS.US,D,20101227,000000,35.0165,35.1225,34.5743,35.0662,4078700.2501312,0
+KSS.US,D,20101228,000000,35.1292,35.4044,34.9267,35.3613,4675710.3777866,0
+KSS.US,D,20101229,000000,35.3881,35.8045,35.3289,35.4617,8234295.7346983,0
+KSS.US,D,20101230,000000,35.454,35.7511,35.4282,35.6507,2995152.507859,0
+KSS.US,D,20101231,000000,35.5342,35.5887,35.2744,35.5142,3303309.2594967,0
+KSS.US,D,20110103,000000,35.6928,35.8026,35.4186,35.4684,4266669.9848591,0
+KSS.US,D,20110104,000000,35.4759,35.6211,35.1426,35.5151,5297041.8374208,0
+KSS.US,D,20110105,000000,35.1846,35.3785,35.1292,35.2266,6366120.9469201,0
+KSS.US,D,20110106,000000,34.9611,34.9611,33.9716,34.1367,22673861.42216,0
+KSS.US,D,20110107,000000,34.0194,34.0336,33.3756,33.9218,17564276.321635,0
+KSS.US,D,20110110,000000,33.8693,34.2075,33.62,34.1607,6558696.1458714,0
+KSS.US,D,20110111,000000,34.2008,34.3097,33.7691,34.1808,7017307.8335285,0
+KSS.US,D,20110112,000000,34.2294,34.2466,33.7184,33.7901,7295084.6440805,0
+KSS.US,D,20110113,000000,33.8618,33.8618,33.4157,33.6449,8247482.9198217,0
+KSS.US,D,20110114,000000,33.6698,33.7442,33.536,33.6611,4862091.9130995,0
+KSS.US,D,20110118,000000,33.7223,33.9831,33.4806,33.5188,5112445.3251816,0
+KSS.US,D,20110119,000000,33.5666,33.6545,33.2867,33.3116,5903434.590757,0
+KSS.US,D,20110120,000000,33.2466,33.8349,33.2132,33.5293,8372256.5561364,0
+KSS.US,D,20110121,000000,33.6135,33.8618,33.3125,33.8217,8799237.2161549,0
+KSS.US,D,20110124,000000,33.7519,34.0269,33.6391,34.005,4611433.8431201,0
+KSS.US,D,20110125,000000,34.0508,34.5228,33.9295,34.3442,5978134.4038523,0
+KSS.US,D,20110126,000000,34.4625,34.4625,34.0194,34.0966,6357608.3236873,0
+KSS.US,D,20110127,000000,34.0757,34.2294,33.9218,33.9773,5592412.3797924,0
+KSS.US,D,20110128,000000,33.9831,34.0127,33.3125,33.4606,4363075.8879167,0
+KSS.US,D,20110131,000000,33.2399,33.6142,33.0747,33.1864,4639068.7223295,0
+KSS.US,D,20110201,000000,33.4033,33.6869,32.9734,33.5427,4615559.8114094,0
+KSS.US,D,20110202,000000,33.3708,33.4979,33.0088,33.1692,4404827.629956,0
+KSS.US,D,20110203,000000,33.5465,33.7624,33.0403,33.3689,4193978.1918549,0
+KSS.US,D,20110204,000000,33.4673,33.6563,33.1864,33.4481,3486042.2285856,0
+KSS.US,D,20110207,000000,33.6611,33.94,33.4606,33.8349,4523576.1590632,0
+KSS.US,D,20110208,000000,33.7375,34.1875,33.5913,34.1808,6492167.6554093,0
+KSS.US,D,20110209,000000,34.1808,34.8369,34.1253,34.5093,6003298.5179861,0
+KSS.US,D,20110210,000000,34.3039,34.6612,34.1761,34.6431,3870831.4341361,0
+KSS.US,D,20110211,000000,34.5228,34.5551,34.2573,34.4769,3989053.3552632,0
+KSS.US,D,20110214,000000,34.5093,34.5417,34.0508,34.2008,3606552.7482107,0
+KSS.US,D,20110215,000000,34.1492,34.2877,33.9831,34.2219,4334849.4907974,0
+KSS.US,D,20110216,000000,34.3442,34.8149,33.9888,34.7681,7730441.8258655,0
+KSS.US,D,20110217,000000,34.6269,35.0518,34.41,34.9927,6682573.6063791,0
+KSS.US,D,20110218,000000,34.9917,35.0423,34.75,34.9133,5611893.7342524,0
+KSS.US,D,20110222,000000,34.6049,34.7558,33.9965,34.1367,7075540.4161689,0
+KSS.US,D,20110223,000000,34.0508,34.1253,33.3535,33.9965,7898221.4315757,0
+KSS.US,D,20110224,000000,35.0595,35.6985,34.3183,35.1636,12080419.518078,0
+KSS.US,D,20110225,000000,35.3613,35.8055,34.6431,34.8607,6288559.8622352,0
+KSS.US,D,20110228,000000,35.0308,35.2544,34.7796,35.2238,4400988.5216797,0
+KSS.US,D,20110301,000000,35.2333,35.391,34.792,34.8198,5040977.3984372,0
+KSS.US,D,20110302,000000,34.773,35.4196,34.7098,35.3175,6588801.7901563,0
+KSS.US,D,20110303,000000,35.3175,35.7596,34.9526,35.4826,7297502.015504,0
+KSS.US,D,20110304,000000,35.4196,35.5887,34.8131,35.3441,6451737.144525,0
+KSS.US,D,20110307,000000,35.5208,35.7778,35.1207,35.1626,5888334.6565687,0
+KSS.US,D,20110308,000000,35.2477,35.6995,35.0356,35.6059,4040713.2840291,0
+KSS.US,D,20110309,000000,35.6231,36.6173,35.5887,36.5677,5992254.4074853,0
+KSS.US,D,20110310,000000,36.1809,36.7148,36.1407,36.1532,6376369.3873118,0
+KSS.US,D,20110311,000000,35.7855,36.2639,35.6928,35.7596,6457370.6982841,0
+KSS.US,D,20110314,000000,35.6422,35.6928,34.9668,35.3069,6048749.0790982,0
+KSS.US,D,20110315,000000,34.7663,35.2926,34.6431,34.9668,6088392.2953484,0
+KSS.US,D,20110316,000000,34.8064,35.242,34.5581,34.601,7218032.3694916,0
+KSS.US,D,20110317,000000,34.9611,35.1961,34.667,35.0729,6162515.2476146,0
+KSS.US,D,20110318,000000,35.3374,35.4644,34.4998,34.6498,7987557.3869405,0
+KSS.US,D,20110321,000000,34.987,34.987,34.4254,34.7242,2658912.7891087,0
+KSS.US,D,20110322,000000,34.8523,34.9917,34.6316,34.7663,4898986.9266703,0
+KSS.US,D,20110323,000000,34.6383,34.7424,34.4052,34.4254,6213717.6660677,0
+KSS.US,D,20110324,000000,34.4645,34.8064,34.2887,34.7539,7840598.1647292,0
+KSS.US,D,20110325,000000,34.7377,35.2257,34.5819,35.1292,4992935.674799,0
+KSS.US,D,20110328,000000,35.0767,35.2649,34.6498,34.666,3477957.8015036,0
+KSS.US,D,20110329,000000,34.6087,34.8341,34.5427,34.8264,5503305.7030512,0
+KSS.US,D,20110330,000000,34.6498,35.0156,34.5131,34.8607,8461775.7250133,0
+KSS.US,D,20110331,000000,34.7873,34.8361,34.3813,34.8284,6781583.2351752,0
+KSS.US,D,20110401,000000,34.9001,35.5695,34.8924,35.4826,5507966.6547954,0
+KSS.US,D,20110404,000000,35.4826,35.6059,35.0204,35.1683,5114239.7706644,0
+KSS.US,D,20110405,000000,35.0709,35.9307,34.9305,35.8188,5891188.5996179,0
+KSS.US,D,20110406,000000,35.9192,35.9478,35.3671,35.6422,8047469.2522849,0
+KSS.US,D,20110407,000000,35.7855,36.3843,35.6669,35.9546,7045495.4940767,0
+KSS.US,D,20110408,000000,36.0624,36.0691,35.3823,35.5887,2857581.1460004,0
+KSS.US,D,20110411,000000,35.4903,35.9307,35.4903,35.5887,4313682.5720274,0
+KSS.US,D,20110412,000000,35.5018,36.0023,35.454,35.6794,7038228.7227252,0
+KSS.US,D,20110413,000000,35.6995,35.7653,35.3241,35.497,4176167.7446239,0
+KSS.US,D,20110414,000000,35.4482,35.5887,35.0814,35.391,4964995.0907583,0
+KSS.US,D,20110415,000000,35.4644,35.4903,34.9181,34.9803,7032534.4467736,0
+KSS.US,D,20110418,000000,34.666,34.8657,34.3661,34.5131,8235014.9785994,0
+KSS.US,D,20110419,000000,34.5399,34.6316,34.1761,34.3145,5708166.6766472,0
+KSS.US,D,20110420,000000,34.5762,34.792,34.388,34.451,5683494.6216598,0
+KSS.US,D,20110421,000000,34.4998,34.5322,34.1053,34.1626,11083014.581391,0
+KSS.US,D,20110425,000000,34.1454,34.3537,34.0461,34.2237,3902525.2778359,0
+KSS.US,D,20110426,000000,34.2162,34.9001,34.1492,34.8847,5063456.1259529,0
+KSS.US,D,20110427,000000,34.9067,35.1683,34.8131,35.0289,5553450.7178068,0
+KSS.US,D,20110428,000000,34.9067,35.0156,34.6316,34.8607,5841763.8756978,0
+KSS.US,D,20110429,000000,34.8361,34.921,34.4884,34.6057,5582710.4391335,0
+KSS.US,D,20110502,000000,35.0709,35.1426,34.6249,34.6498,5138255.3978118,0
+KSS.US,D,20110503,000000,34.6383,34.9402,34.5188,34.8866,3757418.082497,0
+KSS.US,D,20110504,000000,34.9181,35.134,34.4854,35.0289,6399301.4374028,0
+KSS.US,D,20110505,000000,34.0737,35.2238,33.8302,34.6612,14610920.573993,0
+KSS.US,D,20110506,000000,34.8924,34.9305,34.134,34.2887,7494815.6393416,0
+KSS.US,D,20110509,000000,34.3106,34.3928,33.9659,34.3335,3070622.8646389,0
+KSS.US,D,20110510,000000,34.4005,34.8694,34.2294,34.7539,4479111.8101127,0
+KSS.US,D,20110511,000000,34.9688,35.2296,34.5713,35.2027,9614996.948547,0
+KSS.US,D,20110512,000000,35.4568,36.7034,35.2333,36.5591,14687636.782654,0
+KSS.US,D,20110513,000000,36.478,36.9469,36.0415,36.2248,8698090.7943421,0
+KSS.US,D,20110516,000000,36.1809,36.434,36.0691,36.3423,5226678.4264198,0
+KSS.US,D,20110517,000000,36.1809,36.8992,36.1532,36.5401,5381349.3670831,0
+KSS.US,D,20110518,000000,36.7788,37.1351,36.6078,37.093,5876771.2666283,0
+KSS.US,D,20110519,000000,37.1551,37.2631,36.9478,37.1418,4117355.1603512,0
+KSS.US,D,20110520,000000,36.9946,37.03,35.7176,35.8896,9958559.9731039,0
+KSS.US,D,20110523,000000,35.5695,36.1809,35.1207,36.0978,4268210.0252939,0
+KSS.US,D,20110524,000000,36.113,36.1704,35.5934,35.8045,5202971.644907,0
+KSS.US,D,20110525,000000,35.646,35.7309,35.2438,35.5934,5016013.248765,0
+KSS.US,D,20110526,000000,35.4874,35.7386,35.4415,35.5934,4778175.9368855,0
+KSS.US,D,20110527,000000,35.646,35.9307,35.1503,35.2104,5284345.6645093,0
+KSS.US,D,20110531,000000,35.3441,35.4321,34.8665,34.9631,7636562.1754041,0
+KSS.US,D,20110601,000000,34.8074,34.9325,34.5123,34.7509,6506549.3926308,0
+KSS.US,D,20110602,000000,34.2954,34.4119,33.4147,33.7462,10622155.125677,0
+KSS.US,D,20110603,000000,33.3584,33.9629,33.1797,33.2695,7327043.3621719,0
+KSS.US,D,20110606,000000,33.2237,33.7203,33.1435,33.3154,5543656.6469247,0
+KSS.US,D,20110607,000000,33.4289,33.9629,33.4013,33.6,6497842.0396084,0
+KSS.US,D,20110608,000000,33.5208,33.663,33.1797,33.5618,6764451.2014058,0
+KSS.US,D,20110609,000000,33.5675,33.9524,33.408,33.4462,6411752.6276753,0
+KSS.US,D,20110610,000000,33.3231,33.5208,32.7699,32.8349,6400539.9607436,0
+KSS.US,D,20110613,000000,32.8349,33.0728,32.5388,32.8626,5083969.7576861,0
+KSS.US,D,20110614,000000,33.132,33.5208,32.8808,33.1435,7862245.6263676,0
+KSS.US,D,20110615,000000,32.9276,33.1119,32.7423,32.8416,5615165.4041088,0
+KSS.US,D,20110616,000000,32.9027,33.2924,32.7117,32.9772,5372886.9966994,0
+KSS.US,D,20110617,000000,33.1836,33.6277,32.8731,33.0795,8319790.487918,0
+KSS.US,D,20110620,000000,33.0098,33.8054,32.9333,33.6946,4509671.8239072,0
+KSS.US,D,20110621,000000,33.7462,33.8655,33.5283,33.7604,5421125.5439961,0
+KSS.US,D,20110622,000000,33.7203,34.0164,33.536,33.536,5497648.0698019,0
+KSS.US,D,20110623,000000,33.2486,33.9744,33.216,33.5856,7351196.1377198,0
+KSS.US,D,20110624,000000,33.5208,33.5791,32.3917,32.6305,10062105.968456,0
+KSS.US,D,20110627,000000,32.7022,33.279,32.6305,33.1368,4423829.4884819,0
+KSS.US,D,20110628,000000,33.216,33.5791,33.1062,33.4663,4251463.2633667,0
+KSS.US,D,20110629,000000,33.6135,33.9524,33.2561,33.279,5018347.9123746,0
+KSS.US,D,20110630,000000,33.3478,33.5856,32.8808,32.9993,8451928.2604791,0
+KSS.US,D,20110701,000000,33.0937,34.2458,32.9859,34.1731,5589309.2663671,0
+KSS.US,D,20110705,000000,34.131,34.1875,33.8168,33.9945,4409331.5415471,0
+KSS.US,D,20110706,000000,34.0127,34.409,33.7796,34.3699,6407211.0264476,0
+KSS.US,D,20110707,000000,36.0691,37.0463,35.8522,36.8084,13835296.116996,0
+KSS.US,D,20110708,000000,36.0557,36.6556,36.0557,36.4111,6442548.2016996,0
+KSS.US,D,20110711,000000,36.0816,36.4235,35.7979,36.3729,5815987.304967,0
+KSS.US,D,20110712,000000,36.2334,37.2048,36.1637,36.8743,8165498.537491,0
+KSS.US,D,20110713,000000,37.0492,37.1351,36.7015,36.8084,5145817.404651,0
+KSS.US,D,20110714,000000,36.8409,37.0835,36.6213,36.9306,4135675.4646126,0
+KSS.US,D,20110715,000000,37.0071,37.0071,36.5095,36.7874,3989141.297749,0
+KSS.US,D,20110718,000000,36.7254,36.8543,36.1274,36.3653,4885548.4773018,0
+KSS.US,D,20110719,000000,36.5725,37.4617,36.5066,37.3347,4007524.4180717,0
+KSS.US,D,20110720,000000,37.3682,37.3682,36.8609,37.1351,3216664.9723561,0
+KSS.US,D,20110721,000000,37.3338,37.8705,37.2554,37.5478,4448633.4571978,0
+KSS.US,D,20110722,000000,37.6586,37.6767,37.1781,37.6108,2802479.9440128,0
+KSS.US,D,20110725,000000,37.03,37.2335,36.8199,36.9116,3286753.0396218,0
+KSS.US,D,20110726,000000,37.0061,37.2488,36.7244,37.0233,3586006.6615127,0
+KSS.US,D,20110727,000000,36.7999,37.0377,36.2181,36.2898,3266827.7849957,0
+KSS.US,D,20110728,000000,36.3413,36.9575,36.3203,36.4082,3490281.2657851,0
+KSS.US,D,20110729,000000,36.4034,36.5925,35.7663,36.0988,4557803.5839,0
+KSS.US,D,20110801,000000,36.4302,36.4302,35.5982,35.9851,4493760.5155944,0
+KSS.US,D,20110802,000000,35.6976,35.8036,34.6306,34.6306,5483209.7981253,0
+KSS.US,D,20110803,000000,34.6431,34.6889,33.7328,34.1731,9307737.4196507,0
+KSS.US,D,20110804,000000,32.6974,33.0135,31.364,31.4575,16454041.175744,0
+KSS.US,D,20110805,000000,31.9093,31.9093,30.5998,31.2121,12949155.175721,0
+KSS.US,D,20110808,000000,30.6123,30.8358,28.3609,28.5213,12244166.332657,0
+KSS.US,D,20110809,000000,28.9292,30.745,28.5213,30.724,12271032.762051,0
+KSS.US,D,20110810,000000,30.128,30.2292,29.1995,29.2224,9859915.7243974,0
+KSS.US,D,20110811,000000,30.6189,31.9514,30.5559,31.342,13053497.888115,0
+KSS.US,D,20110812,000000,31.5139,32.1548,31.0851,31.3716,9632257.7552421,0
+KSS.US,D,20110815,000000,31.6009,31.6133,30.981,31.362,5219592.7747117,0
+KSS.US,D,20110816,000000,31.0592,31.6629,30.8796,31.362,5960005.6885777,0
+KSS.US,D,20110817,000000,31.5635,31.9676,30.5664,30.9342,6408265.2893421,0
+KSS.US,D,20110818,000000,30.0239,30.2044,29.2731,29.978,9996802.3911884,0
+KSS.US,D,20110819,000000,29.487,30.1834,29.34,29.7717,5809536.0954773,0
+KSS.US,D,20110822,000000,30.2712,30.4031,29.83,29.9904,3629546.5674286,0
+KSS.US,D,20110823,000000,30.1165,31.1041,29.8395,31.0535,6075383.089065,0
+KSS.US,D,20110824,000000,30.9045,31.6773,30.8129,31.3439,4523915.365794,0
+KSS.US,D,20110825,000000,31.5216,31.6773,30.5081,30.6218,4689023.1950326,0
+KSS.US,D,20110826,000000,30.4336,31.2388,30.0564,30.9475,4937475.3743279,0
+KSS.US,D,20110829,000000,31.3563,31.4853,31.0401,31.4575,5648040.1897601,0
+KSS.US,D,20110830,000000,31.0918,31.1117,30.4928,30.766,14235683.597489,0
+KSS.US,D,20110831,000000,30.9665,31.234,30.3791,30.5788,11400825.114708,0
+KSS.US,D,20110901,000000,30.3476,30.7736,29.6934,29.9503,10622912.059214,0
+KSS.US,D,20110902,000000,29.3782,29.5596,29.042,29.1441,6797645.302035,0
+KSS.US,D,20110906,000000,28.4125,28.9483,28.2931,28.9177,4998402.7659957,0
+KSS.US,D,20110907,000000,29.2807,29.936,29.0228,29.8395,5671559.5700237,0
+KSS.US,D,20110908,000000,29.6083,29.7525,28.934,29.1097,6773564.7649576,0
+KSS.US,D,20110909,000000,28.7755,28.934,28.0323,28.2654,7053745.3367866,0
+KSS.US,D,20110912,000000,27.9989,29.2263,27.9607,29.1833,7787663.0699201,0
+KSS.US,D,20110913,000000,29.1833,29.6389,28.8375,29.1528,7879419.5375114,0
+KSS.US,D,20110914,000000,29.168,30.4031,29.0496,29.8711,7810897.6840393,0
+KSS.US,D,20110915,000000,30.2311,31.3439,30.1556,31.1643,10372370.198949,0
+KSS.US,D,20110916,000000,31.2704,32.0163,31.2704,31.5139,9099836.1486906,0
+KSS.US,D,20110919,000000,31.0201,31.5139,30.8749,31.3974,6238916.3290351,0
+KSS.US,D,20110920,000000,31.5521,31.6773,30.8778,31.0851,6230714.6453057,0
+KSS.US,D,20110921,000000,31.0344,31.2178,29.8711,29.8758,8035158.3512157,0
+KSS.US,D,20110922,000000,29.1164,30.1423,28.9808,29.6132,8068837.1824509,0
+KSS.US,D,20110923,000000,29.3285,30.7469,29.3285,30.6399,10678327.341508,0
+KSS.US,D,20110926,000000,30.8624,31.9341,30.8262,31.8071,8392902.1015982,0
+KSS.US,D,20110927,000000,32.301,32.5121,31.4929,31.6295,9096199.0987447,0
+KSS.US,D,20110928,000000,31.8071,32.4863,31.4976,31.6706,9799144.3259483,0
+KSS.US,D,20110929,000000,32.3678,32.8378,31.8883,32.5617,10162484.987387,0
+KSS.US,D,20110930,000000,32.066,33.7308,31.8721,32.5732,14587150.976419,0
+KSS.US,D,20111003,000000,32.5942,33.3288,31.6658,31.6773,9741414.2717976,0
+KSS.US,D,20111004,000000,31.3181,33.0508,31.2121,33.003,9218274.7852291,0
+KSS.US,D,20111005,000000,32.8713,33.3746,32.3545,32.8521,9268796.6963521,0
+KSS.US,D,20111006,000000,33.5791,33.8177,32.8378,33.2304,9754364.8497572,0
+KSS.US,D,20111007,000000,33.2217,34.0852,33.2018,33.2924,7776273.4710824,0
+KSS.US,D,20111010,000000,33.7863,34.581,33.7709,34.3288,6119444.3682893,0
+KSS.US,D,20111011,000000,34.2782,34.2782,32.9839,33.2304,9832479.7627153,0
+KSS.US,D,20111012,000000,33.3288,33.8513,33.1176,33.3211,8459144.7789815,0
+KSS.US,D,20111013,000000,33.1291,33.5923,32.8321,32.9705,6962774.0699607,0
+KSS.US,D,20111014,000000,33.3574,33.6067,33.0765,33.473,4103138.8387576,0
+KSS.US,D,20111017,000000,33.2486,33.7021,33.0842,33.1577,4462679.1284916,0
+KSS.US,D,20111018,000000,33.1826,35.0854,32.9313,34.6373,7923544.6797312,0
+KSS.US,D,20111019,000000,34.5036,34.9544,34.4224,34.5237,5889831.772695,0
+KSS.US,D,20111020,000000,33.9592,35.6507,33.9592,35.1187,10339521.586656,0
+KSS.US,D,20111021,000000,35.4435,36.2736,35.4435,35.9546,6519843.3650585,0
+KSS.US,D,20111024,000000,35.9546,36.7921,35.7635,36.0749,6913031.0779971,0
+KSS.US,D,20111025,000000,35.6612,35.8933,35.0174,35.0862,4667581.9794617,0
+KSS.US,D,20111026,000000,35.5925,35.6775,34.3126,34.7175,6665088.7557322,0
+KSS.US,D,20111027,000000,35.6383,36.4015,35.0251,36.2917,6961931.2878057,0
+KSS.US,D,20111028,000000,35.8513,36.3203,34.6879,35.2134,7036652.0395881,0
+KSS.US,D,20111031,000000,35.497,35.497,34.7902,35.175,4419409.3316391,0
+KSS.US,D,20111101,000000,34.2533,35.6612,34.13,35.2906,8290270.0799371,0
+KSS.US,D,20111102,000000,35.7234,36.2009,35.3842,36.1655,6046090.9127733,0
+KSS.US,D,20111103,000000,36.2009,37.4169,35.1999,37.0205,9591196.9898766,0
+KSS.US,D,20111104,000000,36.6594,37.3079,36.541,37.2096,4226328.4633947,0
+KSS.US,D,20111107,000000,36.9508,37.5764,36.7731,37.0568,3131719.8596722,0
+KSS.US,D,20111108,000000,37.3625,37.3968,36.2124,36.9459,4969885.321126,0
+KSS.US,D,20111109,000000,36.1284,36.4818,35.6746,36.0203,6020488.1331451,0
+KSS.US,D,20111110,000000,36.8361,37.5085,36.454,36.733,9578611.7920065,0
+KSS.US,D,20111111,000000,37.0883,37.5965,36.881,37.5,5409601.9375612,0
+KSS.US,D,20111114,000000,36.9861,37.5687,36.8322,37.0061,3930452.25173,0
+KSS.US,D,20111115,000000,36.7807,37.3099,36.625,36.9995,4004527.045016,0
+KSS.US,D,20111116,000000,36.6575,37.3214,36.5974,36.8839,4379783.913273,0
+KSS.US,D,20111117,000000,36.8905,37.284,36.1655,36.4741,5703073.3410148,0
+KSS.US,D,20111118,000000,36.7951,36.881,36.4082,36.7205,4080120.9400497,0
+KSS.US,D,20111121,000000,36.2573,36.327,35.3317,36.0644,5106697.6555778,0
+KSS.US,D,20111122,000000,36.1073,36.2679,35.6507,35.6841,4300824.124291,0
+KSS.US,D,20111123,000000,35.2468,35.2724,34.5877,34.5925,4741585.5812117,0
+KSS.US,D,20111125,000000,34.4204,34.9993,34.258,34.3746,3026685.1236685,0
+KSS.US,D,20111128,000000,35.52,35.7558,34.4884,34.6869,7816260.0818007,0
+KSS.US,D,20111129,000000,34.8284,35.1904,34.6057,34.9402,5143272.3072365,0
+KSS.US,D,20111130,000000,35.7176,35.8151,35.2181,35.6976,6408151.1734974,0
+KSS.US,D,20111201,000000,33.5733,34.3604,32.9419,33.4214,19999598.481553,0
+KSS.US,D,20111202,000000,33.3937,34.1731,33.3564,33.5151,7657220.2840781,0
+KSS.US,D,20111205,000000,33.7614,34.0002,33.5283,33.8473,6571834.1250803,0
+KSS.US,D,20111206,000000,33.9619,34.0366,33.6277,33.8264,6124063.4426594,0
+KSS.US,D,20111207,000000,33.9562,34.1358,33.536,33.7958,5983375.3572287,0
+KSS.US,D,20111208,000000,33.7041,34.1158,33.6277,33.7156,5040176.4936563,0
+KSS.US,D,20111209,000000,33.7347,34.1589,33.6593,33.942,4850463.6132291,0
+KSS.US,D,20111212,000000,33.6411,34.3145,33.6077,34.2294,7040437.7542123,0
+KSS.US,D,20111213,000000,34.2294,34.4062,33.3412,33.5791,9272947.791066,0
+KSS.US,D,20111214,000000,32.8951,33.5791,32.8349,32.8999,8904862.4231343,0
+KSS.US,D,20111215,000000,33.3278,33.5475,32.6267,32.6945,5755445.1851414,0
+KSS.US,D,20111216,000000,33.0059,33.0403,32.2599,32.554,11743271.060309,0
+KSS.US,D,20111219,000000,32.5216,32.8292,32.021,32.1005,5207736.2431523,0
+KSS.US,D,20111220,000000,32.5799,32.8951,32.4079,32.7336,5072225.2481024,0
+KSS.US,D,20111221,000000,32.6554,33.0747,32.4872,32.96,4947398.2181355,0
+KSS.US,D,20111222,000000,33.0403,33.2753,32.8407,32.8731,3618184.1888841,0
+KSS.US,D,20111223,000000,32.9056,33.3564,32.8407,33.3201,2380017.8526665,0
+KSS.US,D,20111227,000000,33.2284,33.4127,33.1081,33.2514,2511545.2624993,0
+KSS.US,D,20111228,000000,33.4586,33.6593,33.2399,33.4003,2722658.5280575,0
+KSS.US,D,20111229,000000,33.407,33.6735,33.2075,33.2352,2333312.0172639,0
+KSS.US,D,20111230,000000,33.3134,33.3355,32.9056,32.9056,2884097.8993196,0
+KSS.US,D,20120103,000000,33.26,33.3134,31.9858,32.0278,7432087.5205849,0
+KSS.US,D,20120104,000000,31.8215,31.9858,31.3209,31.5798,9046287.5503501,0
+KSS.US,D,20120105,000000,30.1795,31.4146,30.1404,31.0211,13702970.943187,0
+KSS.US,D,20120106,000000,30.8854,31.3878,30.7211,31.0144,6256070.3484262,0
+KSS.US,D,20120109,000000,31.1538,31.1595,30.5282,30.682,5554587.6885152,0
+KSS.US,D,20120110,000000,30.8539,30.8854,30.4996,30.6916,6257240.821034,0
+KSS.US,D,20120111,000000,30.7421,30.8539,30.4202,30.682,5193094.8662109,0
+KSS.US,D,20120112,000000,30.7078,31.0354,30.5415,30.9485,5157791.1928583,0
+KSS.US,D,20120113,000000,30.8205,31.6562,30.746,31.3209,6110286.8334944,0
+KSS.US,D,20120117,000000,31.5894,31.7498,31.3066,31.4337,4949853.2791956,0
+KSS.US,D,20120118,000000,31.3745,32.1548,31.2665,32.0679,5637476.6221279,0
+KSS.US,D,20120119,000000,32.0449,32.558,31.9724,32.3181,6052723.2419061,0
+KSS.US,D,20120120,000000,32.3488,32.5139,31.5264,31.5864,6415092.3482648,0
+KSS.US,D,20120123,000000,31.5731,31.7469,31.3391,31.6744,4571046.2565443,0
+KSS.US,D,20120124,000000,31.5493,32.0021,31.5493,31.961,3966342.208321,0
+KSS.US,D,20120125,000000,31.9266,32.1062,31.448,31.8397,6448201.6472114,0
+KSS.US,D,20120126,000000,32.0078,32.0449,30.8682,30.9761,8432040.6954898,0
+KSS.US,D,20120127,000000,30.9188,31.2207,30.7804,31.1338,5300304.0848679,0
+KSS.US,D,20120130,000000,30.8415,31.0602,30.553,30.7345,6024292.6925877,0
+KSS.US,D,20120131,000000,30.8892,30.9647,30.5301,30.6705,6265937.704713,0
+KSS.US,D,20120201,000000,30.8931,31.042,30.32,30.3791,8888082.1593076,0
+KSS.US,D,20120202,000000,31.3526,31.3526,30.573,31.1892,8573654.2708894,0
+KSS.US,D,20120203,000000,31.4995,32.8407,31.4404,32.7212,9194549.1588978,0
+KSS.US,D,20120206,000000,32.621,32.8731,32.3343,32.5426,4767177.8914962,0
+KSS.US,D,20120207,000000,32.5082,33.643,32.3744,33.3861,8764710.3680929,0
+KSS.US,D,20120208,000000,33.4289,33.6364,33.1749,33.4357,5537206.4843694,0
+KSS.US,D,20120209,000000,33.3622,33.6775,33.2132,33.6478,5703773.7400976,0
+KSS.US,D,20120210,000000,33.2753,33.3096,32.9734,33.26,5000927.9716577,0
+KSS.US,D,20120213,000000,33.4815,33.6411,33.2466,33.5475,3666280.3531089,0
+KSS.US,D,20120214,000000,33.536,34.0366,33.3412,33.942,4738304.4889461,0
+KSS.US,D,20120215,000000,34.008,34.008,33.727,33.9076,4808203.0610938,0
+KSS.US,D,20120216,000000,33.8742,34.7616,33.8398,34.6555,6023176.6605663,0
+KSS.US,D,20120217,000000,34.6583,34.9534,34.3671,34.5427,4116432.8111852,0
+KSS.US,D,20120221,000000,34.6926,35.1292,34.3345,34.536,6279630.5591295,0
+KSS.US,D,20120222,000000,34.5935,35.0042,34.3746,34.796,6521473.4418477,0
+KSS.US,D,20120223,000000,33.5111,33.7729,32.6153,32.748,14218210.26312,0
+KSS.US,D,20120224,000000,32.7881,33.1988,32.683,32.9648,8009433.0802682,0
+KSS.US,D,20120227,000000,32.9256,32.9591,32.555,32.809,6416127.7663409,0
+KSS.US,D,20120228,000000,32.809,33.1378,32.5455,33.0384,4281367.8962556,0
+KSS.US,D,20120229,000000,33.0947,33.5198,32.8043,33.1291,7386716.5264837,0
+KSS.US,D,20120301,000000,32.7976,33.2389,32.4414,32.5904,7605289.1993146,0
+KSS.US,D,20120302,000000,32.5732,32.6964,32.088,32.2761,4690888.8320515,0
+KSS.US,D,20120305,000000,32.2006,32.4539,31.8177,32.301,3868113.5925529,0
+KSS.US,D,20120306,000000,32.1128,32.7976,32.0746,32.3744,5877700.9443347,0
+KSS.US,D,20120307,000000,32.3946,32.5378,32.1463,32.3687,4170252.5655236,0
+KSS.US,D,20120308,000000,32.5082,33.046,32.4539,32.9256,3125386.9537646,0
+KSS.US,D,20120309,000000,33.6306,33.8168,33.3622,33.7233,4215649.7329835,0
+KSS.US,D,20120312,000000,33.6364,34.2152,33.5818,33.9467,3999424.2869744,0
+KSS.US,D,20120313,000000,34.1006,34.5638,33.9763,34.4015,5205530.3524682,0
+KSS.US,D,20120314,000000,34.1865,34.5705,34.1865,34.3614,4222654.7707464,0
+KSS.US,D,20120315,000000,34.5036,34.538,33.9333,34.3145,2760034.0844969,0
+KSS.US,D,20120316,000000,34.2657,34.3039,33.7176,33.8111,4535865.074511,0
+KSS.US,D,20120319,000000,33.1338,33.2972,32.5904,32.7032,7781220.2359053,0
+KSS.US,D,20120320,000000,32.4596,32.7757,32.4232,32.5732,7347168.5812597,0
+KSS.US,D,20120321,000000,32.7107,32.9734,32.5665,32.7184,5701369.9788208,0
+KSS.US,D,20120322,000000,32.5991,32.8855,32.1128,32.2532,6035918.8985894,0
+KSS.US,D,20120323,000000,32.2761,32.3564,31.9169,32.2875,4545683.2248832,0
+KSS.US,D,20120326,000000,32.4471,32.7241,32.3612,32.5455,3632039.3181256,0
+KSS.US,D,20120327,000000,32.6506,33.1625,32.6229,32.9781,4739229.9789151,0
+KSS.US,D,20120328,000000,32.9333,33.1378,32.4891,32.8722,4339240.3334783,0
+KSS.US,D,20120329,000000,32.6105,33.4404,32.6105,33.4137,6136772.178783,0
+KSS.US,D,20120330,000000,33.4289,33.7308,33.2915,33.5818,7541513.0992694,0
+KSS.US,D,20120402,000000,34.1138,34.7414,34.0643,34.5705,12769815.320873,0
+KSS.US,D,20120403,000000,34.517,34.9745,34.517,34.7768,6863393.8264032,0
+KSS.US,D,20120404,000000,34.5705,35.0682,34.2351,34.8924,10295528.358165,0
+KSS.US,D,20120405,000000,34.4682,34.4959,33.5303,33.7776,14077075.13672,0
+KSS.US,D,20120409,000000,33.3946,33.5675,33.2352,33.5303,4752831.7500428,0
+KSS.US,D,20120410,000000,33.557,33.6775,32.7184,32.8598,5571144.9553244,0
+KSS.US,D,20120411,000000,33.087,33.1988,32.8932,33.046,3526949.0946011,0
+KSS.US,D,20120412,000000,33.0947,33.7519,32.938,33.5121,4780427.892681,0
+KSS.US,D,20120413,000000,33.3622,33.643,33.2352,33.2915,4543142.315206,0
+KSS.US,D,20120416,000000,33.7634,34.1415,33.5637,34.0643,4866640.8428677,0
+KSS.US,D,20120417,000000,34.263,34.6,34.1243,34.3317,5786903.4686117,0
+KSS.US,D,20120418,000000,34.2657,34.5036,34.1646,34.2391,4288175.0634254,0
+KSS.US,D,20120419,000000,34.1721,34.5427,33.7519,33.9191,5004441.4833499,0
+KSS.US,D,20120420,000000,33.9831,34.2351,33.7375,33.8732,4523191.9341553,0
+KSS.US,D,20120423,000000,33.6239,33.6917,33.2352,33.5503,4416786.7610822,0
+KSS.US,D,20120424,000000,33.4749,33.6364,33.0384,33.1215,5955650.4416649,0
+KSS.US,D,20120425,000000,33.4013,33.6038,33.1912,33.4013,3611101.677979,0
+KSS.US,D,20120426,000000,33.4357,34.0471,33.3278,33.7442,3948509.7754687,0
+KSS.US,D,20120427,000000,33.7634,34.5303,33.538,34.1006,4008604.854325,0
+KSS.US,D,20120430,000000,33.9888,34.0471,33.5226,33.6478,4145447.5498732,0
+KSS.US,D,20120501,000000,33.536,34.008,33.2018,33.792,4688254.7452168,0
+KSS.US,D,20120502,000000,33.7233,34.2351,33.6678,34.0279,4430734.0205468,0
+KSS.US,D,20120503,000000,33.8914,34.7041,33.7988,34.4005,8887256.1281023,0
+KSS.US,D,20120504,000000,34.3813,34.3957,33.408,33.5953,9179858.5760419,0
+KSS.US,D,20120507,000000,33.5159,33.8847,33.4663,33.7061,4956959.869591,0
+KSS.US,D,20120508,000000,33.4663,34.3671,33.1912,34.1415,9793439.5806531,0
+KSS.US,D,20120509,000000,33.8311,34.6,33.685,34.1445,8322174.3574422,0
+KSS.US,D,20120510,000000,33.2877,33.5866,32.4566,32.663,18883813.536651,0
+KSS.US,D,20120511,000000,32.558,32.7433,32.2628,32.3458,7293594.8564946,0
+KSS.US,D,20120514,000000,32.1463,32.3353,31.6945,31.724,5171993.9043052,0
+KSS.US,D,20120515,000000,31.5512,31.8052,31.3209,31.4843,6675771.6738809,0
+KSS.US,D,20120516,000000,31.49,31.7899,30.9733,31.4413,8179368.3238133,0
+KSS.US,D,20120517,000000,31.6362,32.066,31.1385,31.1595,7115612.8755044,0
+KSS.US,D,20120518,000000,31.3363,32.0594,31.3295,31.6753,7028552.9554252,0
+KSS.US,D,20120521,000000,31.7374,32.1672,31.6076,32.0574,4337131.8076893,0
+KSS.US,D,20120522,000000,32.1596,32.8932,32.0441,32.663,5522224.8537631,0
+KSS.US,D,20120523,000000,32.555,32.9476,32.3488,32.8444,3816259.9809316,0
+KSS.US,D,20120524,000000,32.9591,33.643,32.8932,33.5876,4944766.2251694,0
+KSS.US,D,20120525,000000,33.5485,34.2112,33.5485,33.8914,4867284.7074955,0
+KSS.US,D,20120529,000000,34.0309,34.067,33.4052,33.9916,5092131.6579101,0
+KSS.US,D,20120530,000000,32.3774,33.1243,32.1281,32.7699,9398420.7795293,0
+KSS.US,D,20120531,000000,31.3945,31.8091,30.745,30.7555,16839481.574463,0
+KSS.US,D,20120601,000000,30.0993,30.4795,29.7478,30.0057,9801238.1946563,0
+KSS.US,D,20120604,000000,30.0945,30.1605,29.4508,29.7478,8075789.8734961,0
+KSS.US,D,20120605,000000,29.6685,29.8443,29.5128,29.7478,9314707.90858,0
+KSS.US,D,20120606,000000,30.0114,30.2435,29.721,29.8653,7113141.0634945,0
+KSS.US,D,20120607,000000,30.0945,30.1337,29.5195,29.7268,7187454.5578131,0
+KSS.US,D,20120608,000000,29.7965,30.5358,29.7478,30.4795,4871236.884682,0
+KSS.US,D,20120611,000000,30.6476,30.6829,29.701,29.7268,3859957.973935,0
+KSS.US,D,20120612,000000,30.0802,30.5568,29.7554,30.0439,4449965.1576962,0
+KSS.US,D,20120613,000000,29.8576,29.9656,29.2482,29.3304,4856914.8227187,0
+KSS.US,D,20120614,000000,29.4173,29.9169,29.3428,29.6322,4818080.8867241,0
+KSS.US,D,20120615,000000,29.8701,30.1337,29.8071,30.1127,7775752.0977741,0
+KSS.US,D,20120618,000000,29.7688,29.8825,29.3093,29.5586,5414381.1928875,0
+KSS.US,D,20120619,000000,29.6952,30.1404,29.3743,30.0392,4601438.7608421,0
+KSS.US,D,20120620,000000,30.0735,30.318,29.9427,30.2216,3714912.5477228,0
+KSS.US,D,20120621,000000,30.3028,30.3706,29.3973,29.6007,5318839.0106719,0
+KSS.US,D,20120622,000000,29.6236,29.721,29.2559,29.2893,11893858.956992,0
+KSS.US,D,20120625,000000,29.1279,29.4173,28.9111,29.1575,5314205.2792209,0
+KSS.US,D,20120626,000000,29.2263,29.4756,28.8824,29.3218,4784608.3015567,0
+KSS.US,D,20120627,000000,29.2817,29.5586,29.0113,29.4508,4063898.6922338,0
+KSS.US,D,20120628,000000,29.2817,30.1728,29.1814,30.1194,5360633.6770197,0
+KSS.US,D,20120629,000000,30.5205,30.7765,30.2818,30.7536,4986012.2979156,0
+KSS.US,D,20120702,000000,30.8949,30.9102,30.4585,30.6829,4461253.2039015,0
+KSS.US,D,20120703,000000,30.7374,30.7374,29.7612,29.9245,3764754.9984501,0
+KSS.US,D,20120705,000000,30.404,32.2838,30.3104,31.7976,11541044.173548,0
+KSS.US,D,20120706,000000,31.4729,32.4442,31.3019,32.2838,8432318.1330936,0
+KSS.US,D,20120709,000000,32.1204,32.7089,32.0202,32.4748,5316529.4734869,0
+KSS.US,D,20120710,000000,32.5646,32.6745,32.1005,32.4204,5186876.0761479,0
+KSS.US,D,20120711,000000,32.4509,32.622,31.8654,32.1482,4877188.7064846,0
+KSS.US,D,20120712,000000,32.0766,32.1357,31.6066,31.8578,5510840.4895972,0
+KSS.US,D,20120713,000000,31.9456,32.3975,31.8081,32.1892,4266095.2178988,0
+KSS.US,D,20120716,000000,32.1005,32.3163,31.9543,32.216,2663527.6757412,0
+KSS.US,D,20120717,000000,32.299,33.536,32.216,33.1157,6389991.0501923,0
+KSS.US,D,20120718,000000,32.9104,33.3831,32.7881,33.2561,3560149.4768365,0
+KSS.US,D,20120719,000000,33.3059,33.7691,33.1348,33.3717,3706597.7950831,0
+KSS.US,D,20120720,000000,33.2486,33.4386,32.919,32.9657,3757050.6085387,0
+KSS.US,D,20120723,000000,32.663,33.1157,32.5885,32.9926,1923022.6316521,0
+KSS.US,D,20120724,000000,32.94,33.1091,32.1892,32.4863,4074275.905551,0
+KSS.US,D,20120725,000000,32.6496,32.7089,31.9543,32.3583,4832860.4590001,0
+KSS.US,D,20120726,000000,32.8683,32.8855,31.8721,32.1825,5088166.9175114,0
+KSS.US,D,20120727,000000,32.4748,33.5933,32.4566,33.3116,6040587.1788741,0
+KSS.US,D,20120730,000000,33.2618,33.921,33.1157,33.6765,3603796.1700566,0
+KSS.US,D,20120731,000000,33.4872,33.9993,33.2934,33.6152,4878903.5849566,0
+KSS.US,D,20120801,000000,33.8054,34.453,33.3393,33.6229,5799231.1206305,0
+KSS.US,D,20120802,000000,33.6917,35.0576,33.6478,33.8989,5710891.8467707,0
+KSS.US,D,20120803,000000,34.5925,34.9706,34.0366,34.5561,4438378.7352,0
+KSS.US,D,20120806,000000,34.6516,35.2562,34.6087,35.1713,4966741.3772608,0
+KSS.US,D,20120807,000000,35.4081,35.4167,35.0069,35.0413,3858110.1348001,0
+KSS.US,D,20120808,000000,34.8704,35.3805,34.7845,35.1961,3285267.4397734,0
+KSS.US,D,20120809,000000,35.7176,35.9947,34.4817,34.7653,11246137.423096,0
+KSS.US,D,20120810,000000,34.4615,34.6746,33.9993,34.4817,7170372.7768926,0
+KSS.US,D,20120813,000000,34.4396,34.901,34.1875,34.2314,4363423.4701223,0
+KSS.US,D,20120814,000000,34.3728,34.4817,34.1243,34.2859,4249289.8276476,0
+KSS.US,D,20120815,000000,34.2553,34.6393,34.2256,34.5026,4438197.6155567,0
+KSS.US,D,20120816,000000,34.4186,34.8779,34.345,34.7262,2709377.1188422,0
+KSS.US,D,20120817,000000,34.7462,35.1436,34.6622,35.1292,2547998.4697727,0
+KSS.US,D,20120820,000000,34.9544,35.1588,34.92,35.1092,2186494.1311905,0
+KSS.US,D,20120821,000000,35.1092,35.1865,34.7902,34.9544,2686089.1110709,0
+KSS.US,D,20120822,000000,34.9095,35.1225,34.6622,34.8112,3671526.541157,0
+KSS.US,D,20120823,000000,34.8331,35.0127,34.6316,34.7845,3202117.8195066,0
+KSS.US,D,20120824,000000,34.6679,35.4951,34.6622,35.4951,5334754.506722,0
+KSS.US,D,20120827,000000,35.475,35.7176,35.2505,35.52,4139292.6228059,0
+KSS.US,D,20120828,000000,35.3862,35.7787,35.1961,35.3929,3995161.1702848,0
+KSS.US,D,20120829,000000,35.2181,35.4674,34.9334,35.3633,4263912.3597706,0
+KSS.US,D,20120830,000000,35.7998,36.3346,35.6507,35.6775,6965282.524673,0
+KSS.US,D,20120831,000000,35.9974,36.1637,35.4397,35.5055,3784385.0175884,0
+KSS.US,D,20120904,000000,35.519,35.6699,35.2353,35.3671,2833859.7074065,0
+KSS.US,D,20120905,000000,35.2973,35.3509,34.814,34.8274,3585433.9884211,0
+KSS.US,D,20120906,000000,35.0796,35.9974,35.0298,35.9239,4790939.1135956,0
+KSS.US,D,20120907,000000,35.8933,35.9851,35.5906,35.7309,2065779.4593663,0
+KSS.US,D,20120910,000000,35.6497,36.2066,35.5638,35.8342,3421790.8203436,0
+KSS.US,D,20120911,000000,35.8685,35.9478,35.304,35.3833,3240866.9538184,0
+KSS.US,D,20120912,000000,36.2363,36.8418,36.1637,36.5753,8858822.4379809,0
+KSS.US,D,20120913,000000,36.5849,36.6852,36.1045,36.5266,3618895.0573105,0
+KSS.US,D,20120914,000000,36.5467,36.7291,36.2277,36.3222,3789267.9194157,0
+KSS.US,D,20120917,000000,36.3222,36.4464,36.092,36.2582,2704412.5561352,0
+KSS.US,D,20120918,000000,36.2582,36.3194,35.9917,36.1045,2932901.7911677,0
+KSS.US,D,20120919,000000,36.1264,36.562,36.0843,36.3653,3885061.3658762,0
+KSS.US,D,20120920,000000,36.1884,36.372,35.7119,36.0958,3939695.6351419,0
+KSS.US,D,20120921,000000,36.0958,36.2955,35.8418,35.9307,7525945.1854247,0
+KSS.US,D,20120924,000000,35.6985,35.7653,35.3165,35.5695,3900852.2767382,0
+KSS.US,D,20120925,000000,35.6241,35.9478,34.792,34.814,3459377.8575224,0
+KSS.US,D,20120926,000000,34.8206,35.261,34.7529,34.9574,3280687.1019745,0
+KSS.US,D,20120927,000000,34.9658,35.0834,34.474,34.6909,3366397.5236713,0
+KSS.US,D,20120928,000000,34.581,34.8886,34.3297,34.8408,2677950.2434025,0
+KSS.US,D,20121001,000000,34.923,35.7309,34.8886,35.2477,3977421.9145899,0
+KSS.US,D,20121002,000000,34.8627,35.0099,34.474,34.6516,6571895.8942071,0
+KSS.US,D,20121003,000000,34.6909,35.6565,34.6755,35.5342,5837938.3775681,0
+KSS.US,D,20121004,000000,34.1932,35.4865,34.1808,34.644,12769015.463026,0
+KSS.US,D,20121005,000000,34.8485,35.1617,34.4941,34.6909,5383035.9783275,0
+KSS.US,D,20121008,000000,34.6755,34.9506,34.4443,34.7424,2757780.0348326,0
+KSS.US,D,20121009,000000,34.7529,34.9153,34.3126,34.4177,3143911.410225,0
+KSS.US,D,20121010,000000,34.452,34.6583,34.0518,34.1071,2801580.6274027,0
+KSS.US,D,20121011,000000,34.4254,35.1272,34.1654,34.7977,7755717.9619752,0
+KSS.US,D,20121012,000000,34.9153,35.1073,34.8408,34.9793,5732285.9502957,0
+KSS.US,D,20121015,000000,35.1272,35.3603,34.8799,35.176,4392348.1724558,0
+KSS.US,D,20121016,000000,35.3718,35.772,35.3603,35.6775,4792320.0200086,0
+KSS.US,D,20121017,000000,35.794,36.2516,35.5638,35.9239,4489624.0779616,0
+KSS.US,D,20121018,000000,35.9239,36.5266,35.9096,36.4741,4159283.8342963,0
+KSS.US,D,20121019,000000,36.3796,36.6852,35.7998,36.0032,5284750.8281043,0
+KSS.US,D,20121022,000000,35.9974,35.9974,35.3919,35.6241,3315575.1423886,0
+KSS.US,D,20121023,000000,35.3432,35.3795,34.9658,35.176,3313219.540092,0
+KSS.US,D,20121024,000000,35.2353,35.2477,34.7138,34.9362,4094230.474339,0
+KSS.US,D,20121025,000000,35.1617,35.1827,34.644,35.092,2803631.5718022,0
+KSS.US,D,20121026,000000,35.0376,35.901,34.9574,35.6002,4487114.576315,0
+KSS.US,D,20121031,000000,35.9784,36.541,35.7176,36.2448,6112597.4176138,0
+KSS.US,D,20121101,000000,37.2249,37.5831,36.8696,37.4044,8846764.8950253,0
+KSS.US,D,20121102,000000,37.4942,37.5544,37.1074,37.1074,4289124.6328846,0
+KSS.US,D,20121105,000000,37.0377,37.414,37.0109,37.3643,4280106.3403589,0
+KSS.US,D,20121106,000000,37.414,37.4885,37.2774,37.4885,6359209.0863146,0
+KSS.US,D,20121107,000000,37.2402,37.4312,36.6967,36.9498,3677553.7422332,0
+KSS.US,D,20121108,000000,35.644,36.3107,35.0376,35.0672,9232465.9803982,0
+KSS.US,D,20121109,000000,34.8274,35.7176,34.7271,35.1407,4611855.7576649,0
+KSS.US,D,20121112,000000,35.1932,35.1932,34.7653,34.814,3134395.8238811,0
+KSS.US,D,20121113,000000,34.7424,35.283,34.6087,34.7653,2629990.1806438,0
+KSS.US,D,20121114,000000,34.9362,35.3509,34.7853,34.8485,3696271.8815491,0
+KSS.US,D,20121115,000000,34.8665,35.092,34.4817,34.8206,3194160.0714816,0
+KSS.US,D,20121116,000000,35.0022,35.0165,34.4874,34.7138,3847277.5050388,0
+KSS.US,D,20121119,000000,34.8886,35.5285,34.8886,35.5285,3223563.2228149,0
+KSS.US,D,20121120,000000,35.5342,35.6087,35.092,35.4674,2266657.8946795,0
+KSS.US,D,20121121,000000,35.452,35.519,35.1187,35.3509,3303585.6501661,0
+KSS.US,D,20121123,000000,35.5553,35.6087,35.1187,35.5419,1996197.0613936,0
+KSS.US,D,20121126,000000,35.3671,35.7521,35.0376,35.3108,3171369.3575284,0
+KSS.US,D,20121127,000000,35.2209,35.433,34.7853,34.7977,3808158.8029,0
+KSS.US,D,20121128,000000,34.3126,34.8485,34.0996,34.792,6044628.3454807,0
+KSS.US,D,20121129,000000,31.2894,32.0947,30.575,30.6246,30346468.50044,0
+KSS.US,D,20121130,000000,30.6505,30.6505,30.0506,30.3725,11364861.872713,0
+KSS.US,D,20121203,000000,30.4699,30.5607,29.9809,29.9885,7191032.9794352,0
+KSS.US,D,20121204,000000,30.0363,30.3114,29.9198,29.9608,7413408.11784,0
+KSS.US,D,20121205,000000,30.065,30.4135,29.7478,30.2483,5514230.4630355,0
+KSS.US,D,20121206,000000,30.2703,30.3648,29.9255,30.1662,5361187.5052929,0
+KSS.US,D,20121207,000000,30.212,30.4135,29.9608,30.2063,3229648.0052805,0
+KSS.US,D,20121210,000000,30.1051,30.1662,29.8462,29.914,5308316.2734794,0
+KSS.US,D,20121211,000000,30.0783,30.1108,29.6226,29.8032,5941573.3623405,0
+KSS.US,D,20121212,000000,29.8997,30.1509,29.6723,29.9752,6519167.0454658,0
+KSS.US,D,20121213,000000,30.0783,30.2818,29.8376,30.0564,4776540.6254244,0
+KSS.US,D,20121214,000000,29.9809,30.1452,29.8586,30.0095,4622701.9975727,0
+KSS.US,D,20121217,000000,30.0564,30.276,29.8376,30.276,3983242.8695983,0
+KSS.US,D,20121218,000000,30.212,30.5444,30.1452,30.3648,4190398.7232985,0
+KSS.US,D,20121219,000000,30.448,30.9771,30.3992,30.6591,4793786.7750386,0
+KSS.US,D,20121220,000000,29.7402,30.0095,29.5032,30.0018,6166854.7905121,0
+KSS.US,D,20121221,000000,29.7402,29.8711,29.53,29.701,8010414.0577579,0
+KSS.US,D,20121224,000000,29.8586,30.042,29.7153,29.7774,2992073.4739238,0
+KSS.US,D,20121226,000000,29.8147,29.8711,29.0228,29.2187,4069846.3262991,0
+KSS.US,D,20121227,000000,29.2187,29.3648,28.8021,29.1441,4903466.7587712,0
+KSS.US,D,20121228,000000,29.0563,29.296,28.8509,28.9675,4096257.3392485,0
+KSS.US,D,20121231,000000,28.871,29.51,28.8232,29.4469,4166623.8910524,0
+KSS.US,D,20130102,000000,29.7698,29.7698,28.6933,28.9216,8935366.9494079,0
+KSS.US,D,20130103,000000,28.4536,29.3237,28.3303,29.0152,11912859.768583,0
+KSS.US,D,20130104,000000,29.0152,29.212,28.8595,28.9311,5001649.3094276,0
+KSS.US,D,20130107,000000,28.871,29.1336,28.6741,28.7553,3984869.8055845,0
+KSS.US,D,20130108,000000,28.743,29.0362,28.6446,28.6446,5426461.7683988,0
+KSS.US,D,20130109,000000,28.4344,28.9072,28.4248,28.743,4532053.1865279,0
+KSS.US,D,20130110,000000,28.8232,29.1336,28.7296,29.1203,4982473.659799,0
+KSS.US,D,20130111,000000,29.212,29.2187,28.7468,28.7888,3847228.2991242,0
+KSS.US,D,20130114,000000,28.8099,28.9311,28.6446,28.7668,2744130.1047246,0
+KSS.US,D,20130115,000000,28.7955,29.3772,28.7955,29.2913,5180095.0823367,0
+KSS.US,D,20130116,000000,29.234,29.4545,29.1203,29.317,3919830.055774,0
+KSS.US,D,20130117,000000,29.468,29.9952,29.4412,29.7698,4659047.3706077,0
+KSS.US,D,20130118,000000,29.8997,30.2206,29.679,30.0296,4277947.5617208,0
+KSS.US,D,20130122,000000,30.0095,30.1184,29.721,29.9379,3793689.1231928,0
+KSS.US,D,20130123,000000,29.9255,30.0783,29.721,29.7698,2748529.3228803,0
+KSS.US,D,20130124,000000,29.8089,30.8911,29.8089,30.7622,6202513.3746108,0
+KSS.US,D,20130125,000000,30.682,31.0306,30.6753,31.001,4275376.2909473,0
+KSS.US,D,20130128,000000,31.001,31.0373,30.6256,30.8969,4143633.2126376,0
+KSS.US,D,20130129,000000,30.8682,31.2503,30.7364,31.1892,4687235.0311559,0
+KSS.US,D,20130130,000000,31.1471,31.5445,31.045,31.3305,4645965.9258539,0
+KSS.US,D,20130131,000000,31.5846,31.7546,31.3248,31.7154,4876292.5306776,0
+KSS.US,D,20130201,000000,31.8052,31.8931,31.4557,31.5207,4540738.5539291,0
+KSS.US,D,20130204,000000,31.3248,31.4337,30.8291,30.9771,3904360.5537586,0
+KSS.US,D,20130205,000000,30.8033,31.3105,30.7984,31.0908,3616343.6782897,0
+KSS.US,D,20130206,000000,31.0774,31.7298,30.8969,31.6858,5269955.551813,0
+KSS.US,D,20130207,000000,32.3717,32.3993,30.8969,31.3859,8352022.4558759,0
+KSS.US,D,20130208,000000,31.4958,31.6257,31.2561,31.5207,3440335.1685568,0
+KSS.US,D,20130211,000000,31.5846,31.7488,31.3649,31.5913,3500551.6917983,0
+KSS.US,D,20130212,000000,31.513,31.6925,31.4958,31.5569,2369964.1420646,0
+KSS.US,D,20130213,000000,31.6486,31.9332,31.5712,31.9266,3386876.6065707,0
+KSS.US,D,20130214,000000,31.8587,32.3105,31.8512,32.1874,3355573.2693848,0
+KSS.US,D,20130215,000000,32.022,32.1816,31.406,31.7488,5692087.8588377,0
+KSS.US,D,20130219,000000,31.9065,32.0928,31.513,31.8434,4633812.0649377,0
+KSS.US,D,20130220,000000,32.1042,33.0526,31.9065,31.9065,6385893.3491305,0
+KSS.US,D,20130221,000000,31.7986,32.0564,31.5913,31.8664,3231735.5923826,0
+KSS.US,D,20130222,000000,31.9485,32.0287,31.5569,31.6486,2924362.9945761,0
+KSS.US,D,20130225,000000,31.6858,31.8367,31.1806,31.1806,2699523.3727019,0
+KSS.US,D,20130226,000000,31.3792,31.4843,30.9896,31.2694,2892211.6405635,0
+KSS.US,D,20130227,000000,31.3248,31.9485,31.2016,31.9332,4169215.0535787,0
+KSS.US,D,20130228,000000,30.8291,31.9553,30.5397,31.5846,11415401.581719,0
+KSS.US,D,20130301,000000,31.513,31.7431,31.4146,31.6324,4849418.7727437,0
+KSS.US,D,20130304,000000,31.6324,32.0335,31.5712,31.7833,2929988.1728604,0
+KSS.US,D,20130305,000000,31.7986,32.0402,31.6686,31.9743,3281409.4866788,0
+KSS.US,D,20130306,000000,31.9676,32.0402,31.6181,31.6992,2344869.1255982,0
+KSS.US,D,20130307,000000,31.8091,31.9553,31.5979,31.6486,2040573.4678584,0
+KSS.US,D,20130308,000000,31.7298,32.1386,31.5645,31.9676,3722562.4970479,0
+KSS.US,D,20130311,000000,32.0173,32.4795,31.9112,32.4795,2596662.0724172,0
+KSS.US,D,20130312,000000,32.4499,32.8321,32.3889,32.6706,3242157.8238771,0
+KSS.US,D,20130313,000000,32.7757,33.8111,32.7566,33.7031,5749019.1020762,0
+KSS.US,D,20130314,000000,33.7567,33.9629,33.6105,33.8799,3621749.0003597,0
+KSS.US,D,20130315,000000,33.7691,34.0595,33.6717,34.0471,4474379.6668324,0
+KSS.US,D,20130318,000000,33.7624,33.9153,33.4586,33.5111,2545236.6569466,0
+KSS.US,D,20130319,000000,32.8444,33.0613,32.0106,32.1396,7218009.3369359,0
+KSS.US,D,20130320,000000,32.2571,32.4195,31.8434,32.28,4089426.0925884,0
+KSS.US,D,20130321,000000,32.0574,32.3181,31.9485,32.0507,3140867.9720578,0
+KSS.US,D,20130322,000000,31.6295,32.0297,31.6218,31.9743,4392150.3018629,0
+KSS.US,D,20130325,000000,32.1396,32.3744,31.9743,32.023,3072270.7393122,0
+KSS.US,D,20130326,000000,32.2103,32.2858,31.8578,32.2571,2528162.2045665,0
+KSS.US,D,20130327,000000,32.1348,32.3343,31.9676,32.1692,2277450.7409353,0
+KSS.US,D,20130328,000000,32.0813,32.0813,31.5884,31.8434,3340359.2193518,0
+KSS.US,D,20130401,000000,31.83,31.8921,31.3755,31.4365,2925085.3792804,0
+KSS.US,D,20130402,000000,31.4929,31.6218,31.2904,31.554,2592898.3434145,0
+KSS.US,D,20130403,000000,31.6782,32.6171,31.6371,32.4795,5618291.5500901,0
+KSS.US,D,20130404,000000,32.4795,33.3288,32.4357,33.2093,3962810.8987449,0
+KSS.US,D,20130405,000000,32.9199,33.2436,32.7566,33.2436,3857688.2202554,0
+KSS.US,D,20130408,000000,33.2093,33.216,32.749,33.1482,2266634.8621237,0
+KSS.US,D,20130409,000000,33.2571,33.2571,32.7069,32.7346,2988614.402818,0
+KSS.US,D,20130410,000000,32.7958,33.087,32.7958,33.0374,2618913.6151781,0
+KSS.US,D,20130411,000000,33.0307,33.9153,33.003,33.7691,2879030.7370461,0
+KSS.US,D,20130412,000000,33.7509,34.0336,33.3363,33.4262,2524592.1584193,0
+KSS.US,D,20130415,000000,33.1634,33.4262,32.6601,32.749,2422725.445771,0
+KSS.US,D,20130416,000000,32.8321,32.9056,32.0736,32.4997,4583986.3651602,0
+KSS.US,D,20130417,000000,32.2571,32.513,31.9323,32.427,2978320.9442491,0
+KSS.US,D,20130418,000000,32.5216,32.8444,32.0507,32.4195,4028920.6154652,0
+KSS.US,D,20130419,000000,32.5435,32.8158,32.3621,32.749,2632716.3977018,0
+KSS.US,D,20130422,000000,32.727,32.9343,32.4738,32.6783,1609239.6547957,0
+KSS.US,D,20130423,000000,32.8254,33.1634,32.686,32.9343,2215800.9645631,0
+KSS.US,D,20130424,000000,33.0307,33.2733,32.6601,32.7861,1835360.7243194,0
+KSS.US,D,20130425,000000,32.9056,33.283,32.7958,33.1405,1720190.6168343,0
+KSS.US,D,20130426,000000,33.1951,33.5159,33.1272,33.3288,2673945.7194983,0
+KSS.US,D,20130429,000000,33.4643,33.472,32.5216,32.6648,4563576.3799281,0
+KSS.US,D,20130430,000000,32.6992,32.7346,32.3124,32.4863,3216927.7528789,0
+KSS.US,D,20130501,000000,32.4318,32.6171,32.1558,32.1692,2826084.1259591,0
+KSS.US,D,20130502,000000,32.3259,32.8254,32.1348,32.4433,2948760.7527627,0
+KSS.US,D,20130503,000000,32.6783,33.3699,32.4433,33.3497,3769606.4922467,0
+KSS.US,D,20130506,000000,33.388,33.6391,33.1567,33.301,3428618.9262007,0
+KSS.US,D,20130507,000000,32.8731,32.9132,32.427,32.8999,4648817.7750344,0
+KSS.US,D,20130508,000000,32.7346,32.7814,32.3498,32.4433,6910152.0085234,0
+KSS.US,D,20130509,000000,32.3946,33.6573,32.3946,33.283,6294675.0057971,0
+KSS.US,D,20130510,000000,33.2648,33.7624,33.1272,33.7567,3565854.2221317,0
+KSS.US,D,20130513,000000,33.7357,33.8456,33.2093,33.2504,3611430.4153662,0
+KSS.US,D,20130514,000000,33.2648,34.0403,33.2035,33.9582,4186222.5021602,0
+KSS.US,D,20130515,000000,33.9582,34.3365,33.7357,34.2974,4692419.4500771,0
+KSS.US,D,20130516,000000,36.4607,36.5438,35.516,35.9192,16909134.117037,0
+KSS.US,D,20130517,000000,35.7511,36.1006,35.4674,35.6049,4855168.5362161,0
+KSS.US,D,20130520,000000,35.4626,35.516,35.0318,35.3422,4426899.1000078,0
+KSS.US,D,20130521,000000,35.1588,36.3958,35.1436,36.1389,6168045.1548726,0
+KSS.US,D,20130522,000000,36.0128,36.1981,35.6612,35.9506,5288740.6949275,0
+KSS.US,D,20130523,000000,35.7377,36.0826,35.71,35.9937,4080841.2308853,0
+KSS.US,D,20130524,000000,35.71,35.903,35.5217,35.8342,2039522.3457669,0
+KSS.US,D,20130528,000000,36.0338,36.0873,35.5495,35.6422,3529826.070206,0
+KSS.US,D,20130529,000000,35.454,35.7377,35.0691,35.58,2496511.2851751,0
+KSS.US,D,20130530,000000,35.5037,35.6966,35.2592,35.2906,1883757.3587037,0
+KSS.US,D,20130531,000000,35.261,35.774,35.2067,35.4865,3398143.7140889,0
+KSS.US,D,20130603,000000,35.475,35.8495,35.2953,35.5037,4428727.04739,0
+KSS.US,D,20130604,000000,35.5304,35.9506,35.5085,35.7931,4077314.1090464,0
+KSS.US,D,20130605,000000,35.647,35.9325,35.1798,35.1875,4124140.3418997,0
+KSS.US,D,20130606,000000,35.0403,35.516,34.9372,35.4405,2427873.2219898,0
+KSS.US,D,20130607,000000,35.6966,35.9239,35.58,35.8694,3288967.3057807,0
+KSS.US,D,20130610,000000,35.8418,36.1321,35.6736,35.9383,2930344.1305407,0
+KSS.US,D,20130611,000000,35.6947,36.0701,35.6192,35.6335,1607598.0617286,0
+KSS.US,D,20130612,000000,35.8495,36.0701,35.4856,35.5849,2162161.2829337,0
+KSS.US,D,20130613,000000,35.5342,36.1092,35.4712,36.0768,1499115.7708971,0
+KSS.US,D,20130614,000000,36.0014,36.2831,35.8943,36.2458,3888297.4399645,0
+KSS.US,D,20130617,000000,36.4168,36.9813,36.4168,36.6584,4132984.8433227,0
+KSS.US,D,20130618,000000,36.6671,36.689,36.0901,36.4445,3316440.9570994,0
+KSS.US,D,20130619,000000,36.4168,36.6173,35.9516,35.9947,3308462.2703872,0
+KSS.US,D,20130620,000000,35.7157,35.8599,35.0767,35.1388,3591413.0305169,0
+KSS.US,D,20130621,000000,35.3757,35.4311,34.8408,35.1598,5283645.2654265,0
+KSS.US,D,20130624,000000,34.8722,34.9975,34.324,34.6336,2835056.3533732,0
+KSS.US,D,20130625,000000,34.8532,35.3184,34.7434,35.1683,2297344.5875308,0
+KSS.US,D,20130626,000000,35.4425,35.5849,35.2438,35.5342,1931878.6493529,0
+KSS.US,D,20130627,000000,35.7501,35.9449,35.2151,35.2219,3196492.6412223,0
+KSS.US,D,20130628,000000,35.4415,35.7635,35.3307,35.3307,4581063.3244437,0
+KSS.US,D,20130701,000000,35.3461,36.0768,35.2859,35.8418,3381819.9136407,0
+KSS.US,D,20130702,000000,36.0348,37.0091,36.0146,36.4665,5627239.698014,0
+KSS.US,D,20130703,000000,36.2898,36.3146,35.9726,36.2133,1237876.3354015,0
+KSS.US,D,20130705,000000,36.3777,36.6671,36.0203,36.6584,1673685.7928276,0
+KSS.US,D,20130708,000000,36.7731,37.1752,36.6823,37.1609,2304740.1318077,0
+KSS.US,D,20130709,000000,37.3701,37.4818,36.9813,37.3147,1604867.6569333,0
+KSS.US,D,20130710,000000,37.3433,37.4752,37.0091,37.2182,3274426.4345374,0
+KSS.US,D,20130711,000000,37.5,37.5449,37.0768,37.4675,2099956.6313539,0
+KSS.US,D,20130712,000000,37.4675,37.5286,37.0768,37.1752,1833319.2023289,0
+KSS.US,D,20130715,000000,37.1361,37.3204,36.882,37.1838,2404879.4027719,0
+KSS.US,D,20130716,000000,37.2592,37.3625,36.7358,36.7921,4098574.2049741,0
+KSS.US,D,20130717,000000,36.7999,37.0482,36.7664,36.8629,1579580.0045458,0
+KSS.US,D,20130718,000000,36.8494,36.9107,36.37,36.5266,2725240.2681746,0
+KSS.US,D,20130719,000000,36.5639,36.7731,36.3623,36.7358,2350768.6006833,0
+KSS.US,D,20130722,000000,36.6671,37.2592,36.5954,37.2497,2333250.2481371,0
+KSS.US,D,20130723,000000,37.2421,37.4207,37.0357,37.2105,2041469.6436654,0
+KSS.US,D,20130724,000000,37.307,37.5506,37.0644,37.2421,3097108.2099274,0
+KSS.US,D,20130725,000000,37.0644,37.287,36.7082,37.029,3414264.4092724,0
+KSS.US,D,20130726,000000,36.7921,37.1198,36.4101,37.1074,2253079.1561075,0
+KSS.US,D,20130729,000000,37.0997,37.1361,36.8562,37.0482,1114622.8477688,0
+KSS.US,D,20130730,000000,37.0482,37.3204,36.7444,36.8352,1287909.3281814,0
+KSS.US,D,20130731,000000,36.8715,37.3433,36.7263,36.8208,1848436.9344014,0
+KSS.US,D,20130801,000000,37.1132,37.7961,37.0482,37.6394,3422821.003748,0
+KSS.US,D,20130802,000000,37.563,37.6251,37.1198,37.223,2533188.5364003,0
+KSS.US,D,20130805,000000,37.1609,37.1991,36.6747,36.9651,1907159.4823196,0
+KSS.US,D,20130806,000000,36.8132,36.8562,35.5695,35.9239,5526202.1573741,0
+KSS.US,D,20130807,000000,35.7922,35.8188,35.369,35.4186,2871763.9656947,0
+KSS.US,D,20130808,000000,35.5419,35.7998,35.1312,35.4597,3204201.2188712,0
+KSS.US,D,20130809,000000,35.389,35.389,35.0338,35.2276,3033655.6125976,0
+KSS.US,D,20130812,000000,34.9813,35.6947,34.8617,35.5963,2942570.2299272,0
+KSS.US,D,20130813,000000,35.646,35.7578,35.049,35.326,3129432.3081086,0
+KSS.US,D,20130814,000000,35.1531,35.4024,34.7835,35.3317,5159286.2151159,0
+KSS.US,D,20130815,000000,36.1407,37.8897,36.1407,37.1914,12975890.738319,0
+KSS.US,D,20130816,000000,37.0214,37.1609,36.2544,36.327,4498838.1472116,0
+KSS.US,D,20130819,000000,36.2831,36.5075,35.5553,35.8342,3997236.1941744,0
+KSS.US,D,20130820,000000,35.8188,36.6068,35.8188,36.2898,3571341.2050813,0
+KSS.US,D,20130821,000000,36.2831,36.4741,35.7855,35.9889,2015002.0962609,0
+KSS.US,D,20130822,000000,35.7855,36.0949,35.6335,35.8342,2092467.9099195,0
+KSS.US,D,20130823,000000,35.965,36.0146,35.369,35.4425,3029221.8456083,0
+KSS.US,D,20130826,000000,35.4856,35.7013,34.9879,35.0127,3542968.2371524,0
+KSS.US,D,20130827,000000,34.709,34.9975,34.4491,34.6402,2422554.7954712,0
+KSS.US,D,20130828,000000,34.6459,35.3069,34.5629,34.9163,2318636.091489,0
+KSS.US,D,20130829,000000,34.8789,35.6517,34.8112,35.3651,3510771.8649624,0
+KSS.US,D,20130830,000000,35.6087,35.9832,35.5906,35.8896,3070207.2317004,0
+KSS.US,D,20130903,000000,35.9287,36.1082,35.5486,35.7234,2834349.6726842,0
+KSS.US,D,20130904,000000,35.6288,35.8724,35.4865,35.7606,2659421.5992047,0
+KSS.US,D,20130905,000000,35.8284,37.0529,35.7949,36.668,3764184.4192272,0
+KSS.US,D,20130906,000000,36.668,36.8228,36.2201,36.4101,2328482.5090888,0
+KSS.US,D,20130909,000000,36.6088,36.8533,36.4741,36.6967,2161761.3540105,0
+KSS.US,D,20130910,000000,36.7291,36.8915,36.3614,36.6193,2374528.7758483,0
+KSS.US,D,20130911,000000,36.6556,36.8093,36.0041,36.1809,3848633.2850273,0
+KSS.US,D,20130912,000000,36.1732,36.3461,35.9287,36.0041,2315722.4731817,0
+KSS.US,D,20130913,000000,36.1608,36.1876,35.6689,35.8522,2534220.8136735,0
+KSS.US,D,20130916,000000,36.2201,36.2372,35.899,36.0318,3382713.995579,0
+KSS.US,D,20130917,000000,36.0816,36.3461,36.0816,36.2965,2391000.1940404,0
+KSS.US,D,20130918,000000,36.3137,36.7692,35.899,36.6422,3838686.3617295,0
+KSS.US,D,20130919,000000,36.8676,37.0749,36.6556,36.9622,1965920.7668089,0
+KSS.US,D,20130920,000000,37.0893,37.1494,36.5075,36.8017,4144013.2498081,0
+KSS.US,D,20130923,000000,36.7884,36.838,36.2458,36.4168,2527368.6283261,0
+KSS.US,D,20130924,000000,36.4455,37.0071,36.3996,36.4235,4557615.1357162,0
+KSS.US,D,20130925,000000,36.1389,36.2706,35.3317,36.0739,7147750.6193704,0
+KSS.US,D,20130926,000000,36.1082,36.6011,36.0624,36.4741,3609116.6904438,0
+KSS.US,D,20130927,000000,36.3346,36.5209,35.7386,36.4054,3267285.2953083,0
+KSS.US,D,20130930,000000,36.3156,36.5391,36.2287,36.4397,2730645.5902446,0
+KSS.US,D,20131001,000000,36.116,36.6088,36.0472,36.6088,2825112.5708786,0
+KSS.US,D,20131002,000000,36.369,36.7692,35.6898,36.7625,4266612.4034696,0
+KSS.US,D,20131003,000000,36.7158,36.8982,36.3919,36.6193,3244318.6963837,0
+KSS.US,D,20131004,000000,36.5649,36.9431,36.5018,36.7387,2429200.7347507,0
+KSS.US,D,20131007,000000,36.5428,36.627,36.2888,36.326,2161444.1329013,0
+KSS.US,D,20131008,000000,36.2831,36.3614,35.5028,35.52,4031135.9285583,0
+KSS.US,D,20131009,000000,35.5658,36.1809,35.4034,35.899,3242217.4991352,0
+KSS.US,D,20131010,000000,36.1876,36.2764,35.753,36.2706,2195256.9717337,0
+KSS.US,D,20131011,000000,36.2582,36.2582,35.5486,35.9974,2923068.9837145,0
+KSS.US,D,20131014,000000,35.7797,36.3203,35.7309,36.0243,3134876.3667495,0
+KSS.US,D,20131015,000000,35.9287,36.1312,35.7119,35.9917,2646455.3172299,0
+KSS.US,D,20131016,000000,36.1522,37.307,35.986,37.2488,3747225.1296261,0
+KSS.US,D,20131017,000000,37.2412,37.8496,37.1819,37.755,3434578.0765439,0
+KSS.US,D,20131018,000000,37.7741,37.8409,37.2096,37.7331,3233845.165106,0
+KSS.US,D,20131021,000000,37.6758,37.8916,37.4235,37.5296,2662784.3523498,0
+KSS.US,D,20131022,000000,37.8333,38.0902,37.691,37.82,3477223.9005215,0
+KSS.US,D,20131023,000000,37.755,38.5392,37.5955,38.3845,4577981.1497054,0
+KSS.US,D,20131024,000000,38.417,38.4818,38.2354,38.4255,2851720.4074865,0
+KSS.US,D,20131025,000000,38.3978,38.4055,38.032,38.2985,3517901.4879135,0
+KSS.US,D,20131028,000000,38.3415,39.0894,38.2154,39.012,7616406.5952202,0
+KSS.US,D,20131029,000000,39.1677,40.1773,39.1476,39.9089,7794655.5444707,0
+KSS.US,D,20131030,000000,39.9089,40.2222,39.3911,39.8545,3778225.9027836,0
+KSS.US,D,20131031,000000,40.1505,40.1658,39.5956,39.9977,2469715.0003834,0
+KSS.US,D,20131101,000000,39.8249,39.9767,39.46,39.7762,3637124.2782832,0
+KSS.US,D,20131104,000000,40.3273,41.2319,40.3273,40.9061,5687058.3862009,0
+KSS.US,D,20131105,000000,40.8937,40.9061,40.2098,40.3913,3302613.0481511,0
+KSS.US,D,20131106,000000,40.42,40.7513,40.2603,40.6252,2862173.0000772,0
+KSS.US,D,20131107,000000,40.4055,40.6319,39.48,39.5593,4955387.3741912,0
+KSS.US,D,20131108,000000,39.4485,40.3569,39.4342,39.9022,4079625.7401002,0
+KSS.US,D,20131111,000000,39.992,40.4553,39.8678,40.3512,3206354.7628375,0
+KSS.US,D,20131112,000000,40.3149,40.4619,40.0837,40.3005,2694993.287752,0
+KSS.US,D,20131113,000000,40.7628,41.2824,40.0684,40.7628,9132602.0531692,0
+KSS.US,D,20131114,000000,37.5085,38.1677,37.1055,37.4675,20970379.877618,0
+KSS.US,D,20131115,000000,37.286,38.1036,37.2259,37.7483,7047751.6376096,0
+KSS.US,D,20131118,000000,37.8333,38.0607,37.4235,37.564,5684679.7513486,0
+KSS.US,D,20131119,000000,37.564,38.0396,37.5582,37.6681,4163805.5437714,0
+KSS.US,D,20131120,000000,37.7263,38.5459,37.5229,38.2794,3899498.5906184,0
+KSS.US,D,20131121,000000,38.0902,38.5783,37.9231,38.3415,4167761.9086953,0
+KSS.US,D,20131122,000000,38.3223,38.6843,38.2583,38.5851,2200769.0811078,0
+KSS.US,D,20131125,000000,38.7618,39.2919,38.7618,39.0779,3471497.169605,0
+KSS.US,D,20131126,000000,39.0779,39.3759,38.8945,39.1037,3152089.0144644,0
+KSS.US,D,20131127,000000,39.0559,39.6157,38.9375,39.1247,3254670.7832765,0
+KSS.US,D,20131129,000000,39.5535,39.5822,38.8907,38.9279,2038302.6672444,0
+KSS.US,D,20131202,000000,38.5507,38.9728,38.2718,38.6242,4268088.5809089,0
+KSS.US,D,20131203,000000,38.8143,39.1238,38.7303,38.905,3060445.6157833,0
+KSS.US,D,20131204,000000,38.8553,38.8984,37.757,38.2928,6000462.372821,0
+KSS.US,D,20131205,000000,39.0244,39.2919,38.5325,38.7589,6378529.2128841,0
+KSS.US,D,20131206,000000,38.5927,38.9643,38.1523,38.2718,4114825.7669519,0
+KSS.US,D,20131209,000000,38.224,38.7904,38.054,38.7226,3071939.9080562,0
+KSS.US,D,20131210,000000,38.5869,38.7904,38.2059,38.7073,3034115.2167791,0
+KSS.US,D,20131211,000000,38.7303,39.2508,38.5802,39.0101,3812742.281502,0
+KSS.US,D,20131212,000000,39.0101,39.0464,38.6882,38.7073,2343463.0927607,0
+KSS.US,D,20131213,000000,38.7073,38.863,38.0253,38.0797,3076859.452586,0
+KSS.US,D,20131216,000000,38.2059,38.3367,38.0177,38.266,3765305.6859204,0
+KSS.US,D,20131217,000000,38.1943,38.7226,38.0253,38.4475,3217461.6893995,0
+KSS.US,D,20131218,000000,38.3854,38.8553,38.1523,38.5602,3494426.0788928,0
+KSS.US,D,20131219,000000,38.5602,38.6548,38.2059,38.4609,2200457.0946703,0
+KSS.US,D,20131220,000000,38.5258,38.99,38.4761,38.6968,4330330.9221254,0
+KSS.US,D,20131223,000000,38.2861,39.3301,38.2861,39.1162,2459404.7908648,0
+KSS.US,D,20131224,000000,39.0788,39.5249,39.0788,39.3062,1278876.3785747,0
+KSS.US,D,20131226,000000,39.5163,39.5698,39.1849,39.2145,1488534.4053808,0
+KSS.US,D,20131227,000000,39.3367,39.4886,39.1849,39.3911,1674018.7179523,0
+KSS.US,D,20131230,000000,39.3062,39.821,39.3062,39.7446,1698416.4761388,0
+KSS.US,D,20131231,000000,39.7503,40.0598,39.6032,39.9605,2105268.7762664,0
+KSS.US,D,20140102,000000,39.9682,40.5106,39.9547,40.1296,4445012.1112672,0
+KSS.US,D,20140103,000000,40.075,40.2365,39.884,40.0388,2499585.0844387,0
+KSS.US,D,20140106,000000,40.075,40.1296,39.3979,39.4609,3426454.9128909,0
+KSS.US,D,20140107,000000,39.4543,39.6023,38.9481,39.5039,4479288.7420185,0
+KSS.US,D,20140108,000000,39.4342,39.4485,38.5048,38.8553,4977797.0040395,0
+KSS.US,D,20140109,000000,38.884,39.2441,38.6509,39.1238,3263576.006892,0
+KSS.US,D,20140110,000000,39.1238,40.3702,38.9614,40.1296,4723969.8637705,0
+KSS.US,D,20140113,000000,39.8429,39.8429,37.477,37.6451,9307351.1008741,0
+KSS.US,D,20140114,000000,37.5764,38.1943,37.3261,38.181,4450721.0442998,0
+KSS.US,D,20140115,000000,38.2411,38.3769,37.6451,37.7856,4714778.8270764,0
+KSS.US,D,20140116,000000,37.6595,37.7225,37.0052,37.2038,8586940.9147765,0
+KSS.US,D,20140117,000000,37.5114,37.5114,36.969,37.2736,4563954.3232299,0
+KSS.US,D,20140121,000000,37.3557,37.4388,36.7999,37.031,3200555.7934505,0
+KSS.US,D,20140122,000000,37.0109,37.0606,35.709,36.1742,6938707.1430299,0
+KSS.US,D,20140123,000000,36.0472,36.2544,35.9202,35.9851,2999909.7775638,0
+KSS.US,D,20140124,000000,35.7004,35.7787,35.1932,35.3671,4104556.387873,0
+KSS.US,D,20140127,000000,35.4062,35.5763,35.0691,35.2878,4045076.9064168,0
+KSS.US,D,20140128,000000,35.3413,36.0998,35.2878,35.9698,5208772.7081627,0
+KSS.US,D,20140129,000000,35.7931,36.0032,35.1598,35.1904,4110214.0211223,0
+KSS.US,D,20140130,000000,35.3671,36.0873,35.3135,35.8084,2773840.0078236,0
+KSS.US,D,20140131,000000,35.2286,35.8552,35.0805,35.6507,4138825.6900839,0
+KSS.US,D,20140203,000000,35.6507,35.9775,34.7175,34.8216,4164489.1919045,0
+KSS.US,D,20140204,000000,34.8752,35.0308,34.4615,34.5686,3904056.942796,0
+KSS.US,D,20140205,000000,34.4692,35.3069,34.2802,35.0871,3703163.8504018,0
+KSS.US,D,20140206,000000,37.0243,37.392,35.5447,36.2984,10917911.986825,0
+KSS.US,D,20140207,000000,36.4607,36.8724,35.9202,36.0472,4692669.6673878,0
+KSS.US,D,20140210,000000,36.0233,36.1522,35.6507,35.9612,3450800.3243598,0
+KSS.US,D,20140211,000000,35.8972,36.477,35.7511,36.3203,4140226.4882496,0
+KSS.US,D,20140212,000000,36.372,36.6155,35.8628,36.0873,2256237.7570538,0
+KSS.US,D,20140213,000000,35.9851,36.1389,35.5763,36.0032,3275734.0555455,0
+KSS.US,D,20140214,000000,35.9851,36.5181,35.7787,36.0998,2988139.0946213,0
+KSS.US,D,20140218,000000,36.3203,36.6308,35.7998,36.3786,3210370.8030195,0
+KSS.US,D,20140219,000000,36.3356,36.3356,35.709,36.0233,3614193.2751265,0
+KSS.US,D,20140220,000000,36.1818,36.5839,36.0624,36.5247,2720256.8606494,0
+KSS.US,D,20140221,000000,36.454,36.6804,36.372,36.5391,2696308.2373006,0
+KSS.US,D,20140224,000000,36.5524,36.8982,36.5314,36.5839,3531276.0742864,0
+KSS.US,D,20140225,000000,36.5935,37.7092,36.5745,37.4703,3225981.6411727,0
+KSS.US,D,20140226,000000,37.6155,38.6882,37.5544,38.3367,6588993.379143,0
+KSS.US,D,20140227,000000,38.6509,40.3702,37.5678,39.2508,9520158.3062173,0
+KSS.US,D,20140228,000000,39.2307,39.9414,39.1801,39.5688,4230669.0532267,0
+KSS.US,D,20140303,000000,39.1553,39.6529,39.097,39.5097,3407335.7977174,0
+KSS.US,D,20140304,000000,39.8641,39.9184,39.2307,39.3578,2833275.5180371,0
+KSS.US,D,20140305,000000,39.3492,39.5612,38.3625,38.7379,5644721.4078579,0
+KSS.US,D,20140306,000000,38.905,38.9614,38.4675,38.5411,3560016.5161735,0
+KSS.US,D,20140307,000000,38.7455,39.4065,38.5736,39.0464,4602061.6867827,0
+KSS.US,D,20140310,000000,38.8277,39.2097,38.8277,39.032,3115272.5209701,0
+KSS.US,D,20140311,000000,39.0464,39.6185,38.9423,39.3005,3266147.2776655,0
+KSS.US,D,20140312,000000,39.1238,39.2641,38.9481,39.1238,2334421.7676793,0
+KSS.US,D,20140313,000000,39.2383,39.5727,38.3644,38.6405,3497458.0007821,0
+KSS.US,D,20140314,000000,38.6233,39.2641,38.6233,38.9481,2773825.3507427,0
+KSS.US,D,20140317,000000,39.032,39.7093,39.032,39.6071,2434624.901639,0
+KSS.US,D,20140318,000000,39.5841,39.6978,39.3072,39.5211,2055489.1416004,0
+KSS.US,D,20140319,000000,39.5727,39.7772,38.5698,38.7971,3692185.6967653,0
+KSS.US,D,20140320,000000,38.7121,39.16,38.5908,38.9423,2757265.9900648,0
+KSS.US,D,20140321,000000,39.1467,39.8621,39.0598,39.566,5693530.5343777,0
+KSS.US,D,20140324,000000,39.6071,39.8478,39.4228,39.4581,4248502.5330134,0
+KSS.US,D,20140325,000000,39.5841,39.6338,38.8898,39.097,3956247.6672793,0
+KSS.US,D,20140326,000000,39.16,39.6978,39.0464,39.2527,3654614.3636018,0
+KSS.US,D,20140327,000000,39.2021,40.5995,39.2021,40.0666,5495677.7393475,0
+KSS.US,D,20140328,000000,40.1181,40.5632,39.9328,40.4218,4044319.9728789,0
+KSS.US,D,20140331,000000,40.3731,40.4638,39.9805,40.2815,4874770.2881268,0
+KSS.US,D,20140401,000000,40.3578,40.5365,40.2098,40.3159,3324004.010873,0
+KSS.US,D,20140402,000000,40.3159,41.2098,40.1114,41.0541,4635419.1091712,0
+KSS.US,D,20140403,000000,41.1153,41.1812,40.6616,41.0245,2723560.9854707,0
+KSS.US,D,20140404,000000,41.122,41.2738,40.7963,40.8899,3663135.3623093,0
+KSS.US,D,20140407,000000,40.7418,40.7963,39.651,39.7265,3837364.0836404,0
+KSS.US,D,20140408,000000,39.6338,40.2948,39.3778,40.1668,3283241.6217984,0
+KSS.US,D,20140409,000000,40.2661,40.5221,39.7179,39.9547,2718857.109418,0
+KSS.US,D,20140410,000000,39.8897,40.2451,38.6767,38.6939,5414740.2913709,0
+KSS.US,D,20140411,000000,38.2603,38.4714,37.6681,37.9594,4718334.2161428,0
+KSS.US,D,20140414,000000,38.1104,38.2727,37.6643,37.9852,3431998.4302956,0
+KSS.US,D,20140415,000000,38.0797,38.7121,38.0387,38.5984,4055047.9092047,0
+KSS.US,D,20140416,000000,38.8277,39.2527,38.7512,39.032,2815665.0352676,0
+KSS.US,D,20140417,000000,39.076,39.0788,38.118,38.479,3447135.0071864,0
+KSS.US,D,20140421,000000,39.2461,39.2461,38.5297,38.7006,1818006.7404667,0
+KSS.US,D,20140422,000000,38.7121,38.7636,38.3319,38.4647,2976690.8674599,0
+KSS.US,D,20140423,000000,38.479,38.9824,38.4503,38.841,2316503.4862098,0
+KSS.US,D,20140424,000000,38.8898,39.0684,38.6481,38.8123,1565953.1069936,0
+KSS.US,D,20140425,000000,38.7121,38.8687,38.2078,38.7751,2160812.8314858,0
+KSS.US,D,20140428,000000,38.9948,39.6576,38.8611,39.3167,3258074.3668616,0
+KSS.US,D,20140429,000000,39.3377,39.4838,39.053,39.2461,2198819.6893407,0
+KSS.US,D,20140430,000000,39.1563,39.1563,38.564,38.8544,2976828.0158602,0
+KSS.US,D,20140501,000000,38.9279,39.3444,38.7808,39.1735,2311184.0127569,0
+KSS.US,D,20140502,000000,39.2641,39.8755,39.1858,39.5134,2213097.780061,0
+KSS.US,D,20140505,000000,39.2527,39.6787,39.0101,39.2461,2603018.0108806,0
+KSS.US,D,20140506,000000,39.0874,39.1085,38.0311,38.182,4056918.7808953,0
+KSS.US,D,20140507,000000,38.288,38.288,37.457,38.011,4290410.2682714,0
+KSS.US,D,20140508,000000,38.0893,38.8821,37.9852,38.1953,3769115.4800347,0
+KSS.US,D,20140509,000000,38.201,38.8898,38.054,38.8277,4011737.2819123,0
+KSS.US,D,20140512,000000,38.9767,39.6138,38.9767,39.4304,4061830.9968846,0
+KSS.US,D,20140513,000000,39.4714,39.8124,39.225,39.6338,4089772.6278595,0
+KSS.US,D,20140514,000000,39.5918,39.7331,38.1762,38.3157,6877120.1827191,0
+KSS.US,D,20140515,000000,37.0893,38.308,36.9985,37.0243,9419365.7482162,0
+KSS.US,D,20140516,000000,37.1752,37.8515,36.7578,37.7693,4928680.0788196,0
+KSS.US,D,20140519,000000,37.6327,37.9852,37.3949,37.6118,3542878.2007979,0
+KSS.US,D,20140520,000000,37.5067,37.5869,36.7989,37.1246,3093414.6255265,0
+KSS.US,D,20140521,000000,37.1905,37.7827,37.0978,37.3739,2530040.4047977,0
+KSS.US,D,20140522,000000,37.5153,37.8611,37.3281,37.499,2509527.819999,0
+KSS.US,D,20140523,000000,37.457,37.563,37.2592,37.4646,1920977.9688586,0
+KSS.US,D,20140527,000000,37.8209,38.5162,37.5506,38.5086,4441863.9796645,0
+KSS.US,D,20140528,000000,38.4293,38.4293,37.8372,38.2669,2674708.9346424,0
+KSS.US,D,20140529,000000,38.3157,38.6843,38.2517,38.6356,2420759.303054,0
+KSS.US,D,20140530,000000,38.5364,38.9279,38.182,38.607,4065698.3723883,0
+KSS.US,D,20140602,000000,38.7636,38.8687,38.4571,38.4924,2383171.2189408,0
+KSS.US,D,20140603,000000,38.2727,38.436,38.1247,38.2259,2494226.8744146,0
+KSS.US,D,20140604,000000,38.1447,38.5831,38.1247,38.4714,2229965.9863733,0
+KSS.US,D,20140605,000000,38.5297,38.5497,37.5572,38.074,3483534.8208076,0
+KSS.US,D,20140606,000000,38.2307,38.6146,38.1762,38.436,2383741.7981638,0
+KSS.US,D,20140609,000000,38.4436,38.9375,38.2937,38.3634,2926724.8784789,0
+KSS.US,D,20140610,000000,38.2794,38.4092,37.9489,38.0215,3371945.2288134,0
+KSS.US,D,20140611,000000,37.8553,37.9431,37.3729,37.4083,3497022.4760908,0
+KSS.US,D,20140612,000000,37.4646,37.5735,37.0568,37.3214,3728503.8495071,0
+KSS.US,D,20140613,000000,37.3214,37.4283,37.1093,37.2259,2632720.5854391,0
+KSS.US,D,20140616,000000,37.3576,37.7703,37.2345,37.6938,2390871.4211148,0
+KSS.US,D,20140617,000000,37.6337,37.989,37.5582,37.8801,1663149.4454885,0
+KSS.US,D,20140618,000000,37.8734,38.2059,37.6509,37.8801,2129198.5547967,0
+KSS.US,D,20140619,000000,37.9164,38.0587,37.7445,38.0024,2400340.9423472,0
+KSS.US,D,20140620,000000,37.757,38.1227,37.4006,37.4283,5432154.997416,0
+KSS.US,D,20140623,000000,37.5506,37.757,37.4732,37.7225,3162112.36397,0
+KSS.US,D,20140624,000000,37.819,38.0769,37.6938,37.9164,2546979.8026461,0
+KSS.US,D,20140625,000000,37.9002,38.0644,37.6337,37.6938,1940151.5246186,0
+KSS.US,D,20140626,000000,37.6576,37.9556,37.5582,37.8734,2682690.7621576,0
+KSS.US,D,20140627,000000,37.8104,38.0587,37.7349,38.0215,3017605.0620159,0
+KSS.US,D,20140630,000000,37.9489,38.1934,37.5955,37.627,2561219.1567955,0
+KSS.US,D,20140701,000000,37.6509,38.0148,37.6509,37.9728,2384342.7384831,0
+KSS.US,D,20140702,000000,37.819,37.9642,37.2736,37.394,5353505.101003,0
+KSS.US,D,20140703,000000,37.606,38.0071,37.606,37.8237,2274573.7653304,0
+KSS.US,D,20140707,000000,37.7015,37.9431,37.6433,37.8734,3141904.4370683,0
+KSS.US,D,20140708,000000,37.7225,37.9365,37.457,37.8734,3275661.8170751,0
+KSS.US,D,20140709,000000,37.9078,38.3949,37.84,38.0024,3338992.9700198,0
+KSS.US,D,20140710,000000,37.6576,37.8324,37.1876,37.1962,3530579.8629409,0
+KSS.US,D,20140711,000000,37.1561,37.2029,36.6871,36.7921,3582780.0098335,0
+KSS.US,D,20140714,000000,37.0731,37.0731,36.3566,36.4293,4072860.4503043,0
+KSS.US,D,20140715,000000,36.4082,36.7062,36.3882,36.6632,4416659.035091,0
+KSS.US,D,20140716,000000,36.7999,37.2029,36.5276,36.8791,3665326.5959124,0
+KSS.US,D,20140717,000000,36.7062,37.3022,36.6088,36.8791,3093806.1789749,0
+KSS.US,D,20140718,000000,37.0091,37.4283,36.8295,37.4283,2726323.845231,0
+KSS.US,D,20140721,000000,37.3576,37.4646,37.1647,37.3643,2034503.3424736,0
+KSS.US,D,20140722,000000,37.3729,37.5372,36.7921,36.8982,4169396.1732219,0
+KSS.US,D,20140723,000000,36.9575,37.2421,36.8982,37.0148,2496790.8166477,0
+KSS.US,D,20140724,000000,37.0013,37.5077,36.9794,37.2163,2798781.1249399,0
+KSS.US,D,20140725,000000,37.1962,37.1962,36.5428,36.6871,2587841.6504844,0
+KSS.US,D,20140728,000000,36.8084,37.3156,36.6136,37.3079,2276933.5553644,0
+KSS.US,D,20140729,000000,37.2641,37.6003,37.095,37.1017,1777077.8888298,0
+KSS.US,D,20140730,000000,37.2163,38.715,37.1561,38.2583,6158989.1727101,0
+KSS.US,D,20140731,000000,37.9431,38.6624,37.8734,38.2411,4810517.8329505,0
+KSS.US,D,20140801,000000,38.1074,38.3634,37.9078,38.2583,3689806.0149785,0
+KSS.US,D,20140804,000000,38.3243,38.672,38.3004,38.3873,3640036.849656,0
+KSS.US,D,20140805,000000,38.1017,38.7827,37.989,38.545,2971115.9420246,0
+KSS.US,D,20140806,000000,38.3777,39.2843,38.2861,39.0941,3955298.0978203,0
+KSS.US,D,20140807,000000,39.2928,39.4647,38.843,38.8935,4880560.882039,0
+KSS.US,D,20140808,000000,38.9652,39.8726,38.9079,39.801,3619874.987866,0
+KSS.US,D,20140811,000000,39.9576,40.1649,39.6157,39.8793,4439103.2137729,0
+KSS.US,D,20140812,000000,39.6157,40.0579,39.5508,39.9519,2904392.7217728,0
+KSS.US,D,20140813,000000,39.1066,39.3778,38.5927,39.3625,8309322.1913119,0
+KSS.US,D,20140814,000000,40.845,41.2356,40.3932,40.6511,10286492.267755,0
+KSS.US,D,20140815,000000,40.7447,40.7714,39.993,40.6319,4185919.9381317,0
+KSS.US,D,20140818,000000,40.8613,41.2356,40.5918,41.1076,2796099.9260592,0
+KSS.US,D,20140819,000000,41.3417,41.6588,41.014,41.2433,4542036.752528,0
+KSS.US,D,20140820,000000,41.314,42.2874,41.1507,42.057,4768680.2422943,0
+KSS.US,D,20140821,000000,42.0418,42.5653,41.8929,42.3474,4075299.8073493,0
+KSS.US,D,20140822,000000,42.5003,42.7763,42.3636,42.4487,3655399.5643673,0
+KSS.US,D,20140825,000000,42.7018,42.7715,42.2939,42.5785,1742043.2776061,0
+KSS.US,D,20140826,000000,42.6139,42.784,42.379,42.4792,1613903.7473431,0
+KSS.US,D,20140827,000000,42.5785,42.6579,42.23,42.6139,2149062.0402959,0
+KSS.US,D,20140828,000000,42.2777,42.508,41.9663,42.4306,1736910.1584682,0
+KSS.US,D,20140829,000000,42.4019,42.4363,41.8346,41.996,3553299.385358,0
+KSS.US,D,20140902,000000,42.1364,42.4019,41.9347,42.2224,3807990.2464691,0
+KSS.US,D,20140903,000000,42.5785,42.7516,42.1479,42.2433,3345045.2975205,0
+KSS.US,D,20140904,000000,42.2022,43.3934,42.1078,43.0953,5829881.1707794,0
+KSS.US,D,20140905,000000,42.9396,42.9979,42.1078,42.8211,5124703.8795331,0
+KSS.US,D,20140908,000000,42.5546,42.7591,42.0446,42.2682,3586054.8204929,0
+KSS.US,D,20140909,000000,42.3456,42.7372,42.0371,42.6206,4669506.2448045,0
+KSS.US,D,20140910,000000,42.6206,42.6445,42.2042,42.3399,2947501.2907348,0
+KSS.US,D,20140911,000000,42.2538,43.1402,42.2453,43.0295,3274214.9537978,0
+KSS.US,D,20140912,000000,43.0657,43.6636,42.8804,43.4096,5480842.6795508,0
+KSS.US,D,20140915,000000,42.7295,43.6198,42.7295,43.3895,4636618.895941,0
+KSS.US,D,20140916,000000,43.2701,44.1727,43.1967,43.9359,4246054.8004936,0
+KSS.US,D,20140917,000000,44.0898,44.425,43.7516,44.2291,3219997.364405,0
+KSS.US,D,20140918,000000,44.7574,45.6838,44.6934,44.935,9310131.7585185,0
+KSS.US,D,20140919,000000,45.0678,45.0764,44.5252,44.5692,5460686.0524325,0
+KSS.US,D,20140922,000000,44.4833,44.5749,44.1595,44.3819,2973787.7184961,0
+KSS.US,D,20140923,000000,44.3457,44.6417,44.147,44.4995,2856139.5173949,0
+KSS.US,D,20140924,000000,44.5042,44.9435,44.4193,44.9073,3686140.6978051,0
+KSS.US,D,20140925,000000,44.8138,44.8576,44.1164,44.1164,3451308.0875215,0
+KSS.US,D,20140926,000000,44.4679,45.1433,44.3972,44.7144,3570273.3320402,0
+KSS.US,D,20140929,000000,44.3972,44.4459,43.784,44.0457,3504412.7856959,0
+KSS.US,D,20140930,000000,43.9807,44.0955,43.6636,43.8796,3362468.3790406,0
+KSS.US,D,20141001,000000,43.7773,44.0659,43.3533,43.4345,2895313.7070545,0
+KSS.US,D,20141002,000000,43.5051,43.9359,43.0744,43.7344,3221302.8915445,0
+KSS.US,D,20141003,000000,44.0743,44.5042,44.0066,44.1956,2938230.6870297,0
+KSS.US,D,20141006,000000,44.296,44.3457,42.784,42.8432,4104925.9557,0
+KSS.US,D,20141007,000000,42.5424,42.6301,41.5136,41.5871,7839639.1728609,0
+KSS.US,D,20141008,000000,41.7801,42.1832,40.9816,41.7419,7189843.662009,0
+KSS.US,D,20141009,000000,41.5355,41.7658,40.9376,41.0828,6792290.232814,0
+KSS.US,D,20141010,000000,41.1238,41.5547,40.4705,40.7007,6128826.9939702,0
+KSS.US,D,20141013,000000,40.4142,40.8802,40.1382,40.2775,6006038.3451906,0
+KSS.US,D,20141014,000000,40.4916,41.4276,40.4065,40.7657,5000972.989835,0
+KSS.US,D,20141015,000000,40.4505,40.7657,39.9241,40.5918,4847982.3788099,0
+KSS.US,D,20141016,000000,39.8545,41.205,39.8249,40.4638,4685805.9657627,0
+KSS.US,D,20141017,000000,40.7542,40.8546,40.0895,40.6511,4280702.0460063,0
+KSS.US,D,20141020,000000,40.6511,41.5871,40.6243,41.355,3506050.1910257,0
+KSS.US,D,20141021,000000,41.5948,42.2729,41.3636,42.2119,3248358.816056,0
+KSS.US,D,20141022,000000,42.1602,42.6856,41.9444,42.0102,2939387.5494909,0
+KSS.US,D,20141023,000000,42.2405,42.8747,42.1746,42.5633,2973110.3519691,0
+KSS.US,D,20141024,000000,42.3915,42.6378,41.8937,42.485,4393165.8281863,0
+KSS.US,D,20141027,000000,42.376,42.4201,41.5289,42.0963,4310215.1254468,0
+KSS.US,D,20141028,000000,39.5211,39.8249,38.7397,39.2985,12617355.505565,0
+KSS.US,D,20141029,000000,39.1639,39.5794,38.8745,39.1428,4931798.8962602,0
+KSS.US,D,20141030,000000,38.99,39.6682,38.9767,39.4007,3012135.8769504,0
+KSS.US,D,20141031,000000,39.8173,39.8813,38.7254,38.9833,4707932.9233353,0
+KSS.US,D,20141103,000000,39.0254,39.544,38.8324,39.5077,3038490.3554446,0
+KSS.US,D,20141104,000000,39.3367,39.6864,38.9031,39.6682,3110000.1595631,0
+KSS.US,D,20141105,000000,39.8813,39.9881,39.4428,39.609,2557291.0590991,0
+KSS.US,D,20141106,000000,39.6367,40.9614,39.6157,40.8469,5091048.0808536,0
+KSS.US,D,20141107,000000,40.7208,41.4839,40.609,41.1382,3393007.454148,0
+KSS.US,D,20141110,000000,41.0628,41.3771,40.6396,40.6711,2932748.938752,0
+KSS.US,D,20141111,000000,40.5498,40.7657,40.206,40.4285,2666176.4196569,0
+KSS.US,D,20141112,000000,40.4285,41.6864,40.2852,41.6349,5642324.9751213,0
+KSS.US,D,20141113,000000,40.6243,41.0551,39.7742,40.312,6809152.1575203,0
+KSS.US,D,20141114,000000,40.312,41.1096,40.1257,41.0704,3537084.4660825,0
+KSS.US,D,20141117,000000,40.9614,41.5289,40.7542,41.2261,3423470.1030476,0
+KSS.US,D,20141118,000000,41.0828,41.2184,40.4916,41.077,2898879.5654643,0
+KSS.US,D,20141119,000000,41.1305,41.4047,40.9739,41.27,2231760.4318561,0
+KSS.US,D,20141120,000000,41.2184,42.1315,41.1382,41.9444,2307529.1649269,0
+KSS.US,D,20141121,000000,42.3053,42.3399,41.4697,41.8593,3211116.2202797,0
+KSS.US,D,20141124,000000,42.0027,42.5546,41.9893,42.3599,4291336.8051747,0
+KSS.US,D,20141125,000000,42.5546,42.9788,42.2405,42.2988,3688679.5136137,0
+KSS.US,D,20141126,000000,42.2251,42.6704,42.0371,42.1832,3304537.3134939,0
+KSS.US,D,20141128,000000,42.528,43.0532,42.2338,42.8671,2571252.9756446,0
+KSS.US,D,20141201,000000,42.7429,42.7516,41.0179,41.3636,4719866.9280371,0
+KSS.US,D,20141202,000000,41.7142,41.9367,40.9376,41.1458,4027661.1534373,0
+KSS.US,D,20141203,000000,41.0102,41.8747,40.8736,41.8508,4220772.3827779,0
+KSS.US,D,20141204,000000,41.6864,41.7581,40.5814,40.8469,4103109.5245957,0
+KSS.US,D,20141205,000000,40.887,41.1773,40.4916,41.0245,5010222.6548529,0
+KSS.US,D,20141208,000000,41.0894,41.2003,40.6053,40.845,3320837.0344521,0
+KSS.US,D,20141209,000000,40.7351,41.1611,40.439,41.1163,3544540.7325521,0
+KSS.US,D,20141210,000000,41.2279,41.6101,40.9672,41.077,3698426.4724497,0
+KSS.US,D,20141211,000000,41.4229,42.2921,41.0828,41.1927,3724332.8630405,0
+KSS.US,D,20141212,000000,41.1688,42.0676,40.8994,41.461,4262715.7138039,0
+KSS.US,D,20141215,000000,41.6769,42.1611,41.4304,42.0017,3769036.9599582,0
+KSS.US,D,20141216,000000,41.9434,42.2052,41.3722,41.3943,3607872.9324312,0
+KSS.US,D,20141217,000000,41.6187,41.8202,41.3512,41.7256,6481929.6843612,0
+KSS.US,D,20141218,000000,42.2844,43.1326,41.9148,43.037,4512965.479385,0
+KSS.US,D,20141219,000000,43.2051,43.2129,42.6819,43.1402,4480944.9921666,0
+KSS.US,D,20141222,000000,43.3198,43.9254,43.0811,43.848,3597515.6108667,0
+KSS.US,D,20141223,000000,44.0945,44.8997,44.0735,44.553,4595959.106433,0
+KSS.US,D,20141224,000000,44.5854,44.7602,43.7668,43.7668,1734427.8771148,0
+KSS.US,D,20141226,000000,43.892,44.1871,43.5576,43.5806,2177205.7296014,0
+KSS.US,D,20141229,000000,43.444,44.2454,43.444,43.9062,4387388.8444207,0
+KSS.US,D,20141230,000000,44.0056,44.2377,43.6235,43.956,2695251.8805374,0
+KSS.US,D,20141231,000000,44.1154,44.7373,44.0945,44.1871,2918862.40148,0
+KSS.US,D,20150102,000000,44.2693,44.3323,42.7476,43.1402,3665750.6043257,0
+KSS.US,D,20150105,000000,42.9501,43.3274,42.634,42.8804,3278043.5927305,0
+KSS.US,D,20150106,000000,42.9501,43.5166,42.2635,42.8203,4881011.0638113,0
+KSS.US,D,20150107,000000,44.0888,44.8539,43.7115,44.3839,5881012.3976965,0
+KSS.US,D,20150108,000000,44.68,44.9179,44.4775,44.5348,3558321.5294543,0
+KSS.US,D,20150109,000000,44.2168,44.2903,43.5663,43.5863,3076669.9574679,0
+KSS.US,D,20150112,000000,43.6609,44.1222,43.1804,43.892,2793820.7499705,0
+KSS.US,D,20150113,000000,44.2903,45.0286,43.7324,43.9005,2910017.900057,0
+KSS.US,D,20150114,000000,43.3055,43.8624,42.8126,43.379,2639420.965305,0
+KSS.US,D,20150115,000000,43.5232,43.6953,42.3464,42.3865,2743254.8676046,0
+KSS.US,D,20150116,000000,42.4171,43.0734,42.1755,42.9588,2677536.7043327,0
+KSS.US,D,20150120,000000,43.0151,43.2452,41.9883,42.2472,3331635.1153797,0
+KSS.US,D,20150121,000000,42.2052,42.6607,42.1985,42.4659,2165097.9337969,0
+KSS.US,D,20150122,000000,42.7257,43.6158,42.5175,43.574,3198157.2668453,0
+KSS.US,D,20150123,000000,43.5663,43.9635,43.3274,43.5663,3088044.8992245,0
+KSS.US,D,20150126,000000,43.3991,44.6302,43.168,44.4698,4372128.7292762,0
+KSS.US,D,20150127,000000,44.2826,44.5577,43.87,44.2168,2686662.8310969,0
+KSS.US,D,20150128,000000,44.4479,45.0286,43.9923,44.0133,2268807.2509083,0
+KSS.US,D,20150129,000000,44.1794,44.4546,43.4067,43.9789,2972427.7507702,0
+KSS.US,D,20150130,000000,43.6388,44.0218,43.168,43.231,3320561.690717,0
+KSS.US,D,20150202,000000,43.4278,44.5348,43.1526,44.4775,4104457.9760437,0
+KSS.US,D,20150203,000000,44.4479,45.5979,44.2243,45.5215,4675177.4882004,0
+KSS.US,D,20150204,000000,47.4958,48.6095,46.534,48.409,15404977.357225,0
+KSS.US,D,20150205,000000,48.409,49.1482,47.9524,49.0384,6759507.577386,0
+KSS.US,D,20150206,000000,49.133,50.2906,48.7567,50.1683,9305350.4093235,0
+KSS.US,D,20150209,000000,50.0662,50.964,49.7042,50.4004,6798714.2220104,0
+KSS.US,D,20150210,000000,50.4741,50.5944,50.0585,50.37,4390355.85638,0
+KSS.US,D,20150211,000000,50.4922,50.8571,50.0729,50.2906,4113880.3852301,0
+KSS.US,D,20150212,000000,50.7931,50.8188,49.7778,49.8293,4887232.9946773,0
+KSS.US,D,20150213,000000,49.9153,49.9449,49.1101,49.4081,3937132.7398432,0
+KSS.US,D,20150217,000000,49.1683,49.9287,48.813,49.8435,3562114.5726191,0
+KSS.US,D,20150218,000000,49.6918,49.857,49.3803,49.771,3627955.2272104,0
+KSS.US,D,20150219,000000,49.7653,49.9725,49.3918,49.495,3006429.0377864,0
+KSS.US,D,20150220,000000,49.4081,50.37,49.1033,50.3107,3222052.4965419,0
+KSS.US,D,20150223,000000,50.4216,50.7931,50.0585,50.6746,5558125.2796976,0
+KSS.US,D,20150224,000000,50.6746,50.9927,50.0443,50.6537,4485123.3071737,0
+KSS.US,D,20150225,000000,50.6746,51.7092,50.4071,51.3251,6039942.267312,0
+KSS.US,D,20150226,000000,51.2019,52.9918,50.238,51.8982,7639747.9966435,0
+KSS.US,D,20150227,000000,52.2382,54.0473,52.1064,53.4274,8496397.8441015,0
+KSS.US,D,20150302,000000,53.1342,53.8659,52.7769,53.7569,5758065.6618295,0
+KSS.US,D,20150303,000000,53.8859,54.2518,53.265,53.9327,4256113.7457672,0
+KSS.US,D,20150304,000000,53.8954,54.0759,53.5278,53.7885,3331706.3069157,0
+KSS.US,D,20150305,000000,53.9967,54.0913,53.2812,53.2812,3761449.8266944,0
+KSS.US,D,20150306,000000,53.2869,53.6356,52.9556,53.1094,3055294.6987613,0
+KSS.US,D,20150309,000000,53.3634,53.9165,53.1752,53.6892,2767744.7560144,0
+KSS.US,D,20150310,000000,53.4847,53.9299,53.2384,53.8353,3849030.0731475,0
+KSS.US,D,20150311,000000,53.7923,54.1696,53.4207,53.7923,2501128.2656764,0
+KSS.US,D,20150312,000000,53.799,54.3825,53.799,54.2011,2035581.6848583,0
+KSS.US,D,20150313,000000,54.0894,54.5574,53.6738,53.9728,3534363.4836964,0
+KSS.US,D,20150316,000000,54.2211,54.6214,53.7474,54.0473,3931261.5319857,0
+KSS.US,D,20150317,000000,53.736,54.3013,53.7207,54.1428,3690734.6457506,0
+KSS.US,D,20150318,000000,54.1428,54.8917,53.586,54.5937,3540403.2479849,0
+KSS.US,D,20150319,000000,54.587,55.2422,54.3244,55.0723,2575676.2732905,0
+KSS.US,D,20150320,000000,54.8974,55.6787,54.8974,55.0932,3570056.6166289,0
+KSS.US,D,20150323,000000,55.3492,55.7494,55.055,55.0694,3633759.4312692,0
+KSS.US,D,20150324,000000,54.8717,55.2547,54.5631,54.6386,3407234.245085,0
+KSS.US,D,20150325,000000,54.7369,55.0799,54.3825,54.4017,4793986.7395002,0
+KSS.US,D,20150326,000000,54.2775,54.7981,53.8199,54.6214,3027493.3569897,0
+KSS.US,D,20150327,000000,54.841,55.1114,54.5354,54.8563,3663276.6984471,0
+KSS.US,D,20150330,000000,54.5412,56.1153,54.3825,55.8106,2391985.3592675,0
+KSS.US,D,20150331,000000,55.8478,57.761,55.802,56.9988,6658812.3842797,0
+KSS.US,D,20150401,000000,56.697,57.294,56.4725,56.93,4335171.9465785,0
+KSS.US,D,20150402,000000,56.9166,57.9292,56.9166,57.5948,3082134.954796,0
+KSS.US,D,20150406,000000,57.3408,57.9787,57.2079,57.4057,2493441.6736492,0
+KSS.US,D,20150407,000000,57.5289,57.849,57.0389,57.0771,2345565.3369437,0
+KSS.US,D,20150408,000000,56.9023,57.4258,56.2691,56.6311,4050295.8741717,0
+KSS.US,D,20150409,000000,57.0532,57.3245,56.4152,56.5718,3474566.7811309,0
+KSS.US,D,20150410,000000,57.0618,57.3006,56.5088,57.1048,3641173.8203645,0
+KSS.US,D,20150413,000000,56.9721,57.4983,56.6186,56.6186,2072784.4971291,0
+KSS.US,D,20150414,000000,56.5957,56.5957,55.6673,55.781,2743990.8624555,0
+KSS.US,D,20150415,000000,55.994,56.4085,55.4753,55.502,3108130.3348068,0
+KSS.US,D,20150416,000000,55.483,55.9443,54.9997,55.5842,2560074.8575466,0
+KSS.US,D,20150417,000000,55.0866,55.568,54.0894,54.2441,4111524.7829335,0
+KSS.US,D,20150420,000000,54.886,55.0694,54.396,54.8717,3103419.1302137,0
+KSS.US,D,20150421,000000,54.8974,55.0388,54.1935,54.5937,2390556.2938743,0
+KSS.US,D,20150422,000000,54.8774,55.6186,54.3874,55.2928,3269908.9127996,0
+KSS.US,D,20150423,000000,55.1887,56.3693,54.9653,55.9262,3206108.7332642,0
+KSS.US,D,20150424,000000,55.5613,55.759,53.8199,54.3301,6598447.19636,0
+KSS.US,D,20150427,000000,54.7245,54.9862,53.0349,53.1094,4544670.8393629,0
+KSS.US,D,20150428,000000,52.9547,53.5229,52.4016,53.3548,4306972.7697522,0
+KSS.US,D,20150429,000000,52.9776,53.2441,51.7903,51.7903,5036165.6881461,0
+KSS.US,D,20150430,000000,51.7301,52.5697,51.6412,52.1886,5339300.2956874,0
+KSS.US,D,20150501,000000,52.1465,53.3548,51.9049,53.2384,3119613.110802,0
+KSS.US,D,20150504,000000,53.2574,53.6108,53.0129,53.266,2556455.6054846,0
+KSS.US,D,20150505,000000,53.0129,53.3634,52.0148,52.115,3613854.0683958,0
+KSS.US,D,20150506,000000,52.2382,53.1953,52.1752,53.1437,3935210.5683692,0
+KSS.US,D,20150507,000000,53.2384,53.6892,52.671,53.4341,3136818.4299764,0
+KSS.US,D,20150508,000000,53.9002,54.5506,53.6652,54.1037,4277783.1930273,0
+KSS.US,D,20150511,000000,54.63,54.8038,53.9165,54.1199,4603569.2722526,0
+KSS.US,D,20150512,000000,53.9948,54.4839,53.7541,54.1199,3933494.6429629,0
+KSS.US,D,20150513,000000,53.8353,54.396,53.3109,54.2699,6490959.4931648,0
+KSS.US,D,20150514,000000,48.8665,49.5895,46.7995,47.0688,35212386.958604,0
+KSS.US,D,20150515,000000,47.1128,48.2571,46.7393,48.1683,12126922.248217,0
+KSS.US,D,20150518,000000,48.2399,48.6563,47.7814,48.1253,7957520.840323,0
+KSS.US,D,20150519,000000,48.3392,48.451,47.8626,48.4366,6060349.1117409,0
+KSS.US,D,20150520,000000,48.4825,48.6994,47.9208,47.9572,5168958.8416128,0
+KSS.US,D,20150521,000000,47.7881,48.5121,47.7174,48.0059,4706396.0237036,0
+KSS.US,D,20150522,000000,48.1167,48.6563,48.0603,48.1472,3951308.230997,0
+KSS.US,D,20150526,000000,48.1472,48.4366,47.3115,47.4242,3788741.3114355,0
+KSS.US,D,20150527,000000,47.6372,48.0975,47.4891,47.6314,4155048.9848341,0
+KSS.US,D,20150528,000000,47.7881,48.3163,47.5426,47.6219,4205308.1154343,0
+KSS.US,D,20150529,000000,47.5216,47.9075,47.2866,47.7022,4072397.7053199,0
+KSS.US,D,20150601,000000,47.7022,48.0307,47.0746,47.1061,3990954.5880501,0
+KSS.US,D,20150602,000000,47.3668,47.9811,47.2007,47.8779,4210253.8333228,0
+KSS.US,D,20150603,000000,47.9887,48.2045,47.5627,47.5923,2948692.7020297,0
+KSS.US,D,20150604,000000,46.9867,47.7384,46.8721,47.2275,2661480.919079,0
+KSS.US,D,20150605,000000,47.2226,47.3181,46.1118,46.1939,5480160.0783519,0
+KSS.US,D,20150608,000000,46.363,46.4451,45.936,46.0029,3274415.9651938,0
+KSS.US,D,20150609,000000,46.1299,46.2464,45.446,45.5215,3162610.7047225,0
+KSS.US,D,20150610,000000,45.8511,45.936,45.2626,45.8204,3488931.7674028,0
+KSS.US,D,20150611,000000,46.2188,46.2894,45.7182,45.7832,2156256.573177,0
+KSS.US,D,20150612,000000,45.5482,46.1203,45.5482,45.9752,2528093.1068992,0
+KSS.US,D,20150615,000000,45.6877,46.2092,45.6227,45.9227,3033956.0827573,0
+KSS.US,D,20150616,000000,45.9227,46.1939,45.4909,45.5405,3110564.45718,0
+KSS.US,D,20150617,000000,45.8424,46.3563,45.7039,46.0421,3682404.1890955,0
+KSS.US,D,20150618,000000,46.0105,46.4738,46.0105,46.363,1775226.9088918,0
+KSS.US,D,20150619,000000,46.2025,47.0602,46.2025,46.81,4841763.588747,0
+KSS.US,D,20150622,000000,47.0449,47.2942,46.6486,46.6944,2248239.1785888,0
+KSS.US,D,20150623,000000,46.788,47.3841,46.7737,46.8769,2880568.6836122,0
+KSS.US,D,20150624,000000,46.9724,47.3602,46.6792,46.9418,2303717.2769439,0
+KSS.US,D,20150625,000000,47.0688,47.3191,46.4661,46.4804,1936760.5042458,0
+KSS.US,D,20150626,000000,46.5101,46.8416,46.3095,46.4881,2668088.1217875,0
+KSS.US,D,20150629,000000,46.3563,46.5454,45.7832,45.873,3109473.5515831,0
+KSS.US,D,20150630,000000,46.2092,46.2235,45.7956,45.9303,2252462.511773,0
+KSS.US,D,20150701,000000,46.1662,46.3773,45.4832,46.0841,3287773.800617,0
+KSS.US,D,20150702,000000,46.2971,46.915,46.1882,46.3095,2582888.6040554,0
+KSS.US,D,20150706,000000,45.8511,46.3344,45.8204,46.0927,3200942.1122271,0
+KSS.US,D,20150707,000000,46.2532,47.7203,46.1882,47.6544,4145603.5430919,0
+KSS.US,D,20150708,000000,47.2809,47.8311,47.1357,47.3841,3715803.4888582,0
+KSS.US,D,20150709,000000,47.8311,47.8311,45.5846,45.9818,6035331.5684167,0
+KSS.US,D,20150710,000000,46.7365,47.1357,46.5837,46.915,2640417.6468101,0
+KSS.US,D,20150713,000000,47.2073,47.2637,46.7518,47.002,2355929.9870486,0
+KSS.US,D,20150714,000000,46.8702,47.6343,46.7289,47.5159,3509248.5754773,0
+KSS.US,D,20150715,000000,47.5732,47.5732,46.6428,46.9485,3139711.1095965,0
+KSS.US,D,20150716,000000,47.0737,47.1414,46.6944,46.7518,3085754.2068579,0
+KSS.US,D,20150717,000000,46.6056,46.7518,45.6648,45.6734,4184178.886301,0
+KSS.US,D,20150720,000000,45.8511,46.0927,45.6734,45.9151,2749876.7273939,0
+KSS.US,D,20150721,000000,45.8653,45.9886,45.4756,45.5282,3353614.4552084,0
+KSS.US,D,20150722,000000,45.6227,46.1939,45.5721,46.1203,2059440.2718525,0
+KSS.US,D,20150723,000000,46.0249,46.0621,45.3142,45.3878,2957484.856735,0
+KSS.US,D,20150724,000000,45.4909,45.5721,45.1881,45.3954,2372011.945661,0
+KSS.US,D,20150727,000000,45.0668,45.7832,45.0067,45.3218,2297036.7888308,0
+KSS.US,D,20150728,000000,45.4174,45.4632,44.8968,45.0516,2194531.4462265,0
+KSS.US,D,20150729,000000,45.1155,45.1881,44.426,44.8738,4538113.8895035,0
+KSS.US,D,20150730,000000,44.8596,45.2703,44.786,45.1288,2410181.0783408,0
+KSS.US,D,20150731,000000,45.2206,45.4832,44.8385,44.9846,1986651.1139534,0
+KSS.US,D,20150803,000000,44.9923,45.0936,44.5004,44.6389,1881485.5111554,0
+KSS.US,D,20150804,000000,44.83,45.086,44.6389,44.8805,1928035.3533392,0
+KSS.US,D,20150805,000000,45.0334,45.4977,44.553,44.8681,3248245.7471458,0
+KSS.US,D,20150806,000000,44.5596,44.7402,43.6847,44.2731,5543970.7272309,0
+KSS.US,D,20150807,000000,44.0753,44.5797,43.3847,44.0295,3071033.2629057,0
+KSS.US,D,20150810,000000,44.2348,45.2855,44.2348,45.1881,3196713.5443711,0
+KSS.US,D,20150811,000000,44.9475,45.1824,44.5941,45.0516,2600532.5887241,0
+KSS.US,D,20150812,000000,44.1613,47.0832,43.3332,45.1155,8325146.6040733,0
+KSS.US,D,20150813,000000,41.7639,42.2996,39.9958,41.1611,22428533.294979,0
+KSS.US,D,20150814,000000,40.7933,41.0446,40.4208,40.7447,8245946.0201899,0
+KSS.US,D,20150817,000000,40.4524,40.9348,40.1639,40.8335,4255061.5767415,0
+KSS.US,D,20150818,000000,40.9262,41.0082,40.5002,40.6778,3664816.738882,0
+KSS.US,D,20150819,000000,40.5308,40.7589,39.9069,40.1562,4700945.6834565,0
+KSS.US,D,20150820,000000,39.7685,39.9137,39.2813,39.3864,7542837.4712272,0
+KSS.US,D,20150821,000000,39.0492,39.459,38.2288,38.3663,6105126.4940634,0
+KSS.US,D,20150824,000000,36.1962,38.0654,36.1456,36.9956,9160783.4321113,0
+KSS.US,D,20150825,000000,37.6633,37.7073,36.0663,36.0777,11525132.865235,0
+KSS.US,D,20150826,000000,36.8123,37.3404,36.0109,37.3118,3788592.6467574,0
+KSS.US,D,20150827,000000,37.5468,38.073,37.0033,37.6633,4301139.2515316,0
+KSS.US,D,20150828,000000,37.691,38.1982,37.5468,37.9431,3641785.2300273,0
+KSS.US,D,20150831,000000,37.7531,38.0788,37.243,37.4331,3698351.0931763,0
+KSS.US,D,20150901,000000,36.8256,37.649,36.5401,37.0616,4342302.6164638,0
+KSS.US,D,20150902,000000,37.2029,37.4063,36.6794,37.3309,3997426.736227,0
+KSS.US,D,20150903,000000,37.4875,38.6825,37.456,37.8114,6151744.3869801,0
+KSS.US,D,20150904,000000,37.69,38.1284,37.1742,37.351,3415003.5449264,0
+KSS.US,D,20150908,000000,37.8247,38.2622,37.5449,38.2307,2771271.8778532,0
+KSS.US,D,20150909,000000,38.3634,38.7283,37.564,37.6384,3009764.5706385,0
+KSS.US,D,20150910,000000,37.3652,37.9365,37.2698,37.6251,2295316.675687,0
+KSS.US,D,20150911,000000,37.2535,37.564,37.0243,37.5506,2864911.7803474,0
+KSS.US,D,20150914,000000,37.4981,37.8304,37.4112,37.5506,2779646.3057511,0
+KSS.US,D,20150915,000000,37.7445,37.7445,37.2936,37.351,3527402.4171764,0
+KSS.US,D,20150916,000000,37.2936,38.4465,37.2774,38.372,4617879.817938,0
+KSS.US,D,20150917,000000,38.329,38.6442,37.4197,37.4981,4341925.7200963,0
+KSS.US,D,20150918,000000,37.0997,37.4235,36.2706,36.4187,8614997.7085305,0
+KSS.US,D,20150921,000000,36.7598,37.0835,36.3213,36.4054,4553428.4452345,0
+KSS.US,D,20150922,000000,36.1962,36.2993,35.7606,36.1884,2439536.0706938,0
+KSS.US,D,20150923,000000,36.3213,36.432,35.602,35.9068,2946681.5411355,0
+KSS.US,D,20150924,000000,35.648,35.7606,35.2429,35.4044,3524699.2326743,0
+KSS.US,D,20150925,000000,35.7663,35.774,35.1961,35.3011,3982120.5559708,0
+KSS.US,D,20150928,000000,35.2124,35.4702,34.1101,34.1253,3850414.1203635,0
+KSS.US,D,20150929,000000,34.2638,35.176,33.7614,34.2418,7251999.1076741,0
+KSS.US,D,20150930,000000,34.4271,34.6431,34.1101,34.2715,4156970.1093738,0
+KSS.US,D,20151001,000000,34.9163,35.1683,33.1263,33.3478,6327744.5212384,0
+KSS.US,D,20151002,000000,33.0738,33.598,32.5942,33.598,5764412.1778838,0
+KSS.US,D,20151005,000000,33.8866,34.8418,33.8197,34.6583,4433509.4435193,0
+KSS.US,D,20151006,000000,34.3546,34.5093,33.7824,34.4032,4951366.0993374,0
+KSS.US,D,20151007,000000,34.5026,34.8866,33.8416,34.1539,2934265.946631,0
+KSS.US,D,20151008,000000,34.1761,34.7825,34.0719,34.5245,3871317.2116764,0
+KSS.US,D,20151009,000000,34.4874,35.0662,34.3614,34.986,5111487.3802476,0
+KSS.US,D,20151012,000000,34.9698,34.9698,34.2638,34.4119,2238404.2772669,0
+KSS.US,D,20151013,000000,34.2802,34.6192,33.7395,33.7557,2263337.0189085,0
+KSS.US,D,20151014,000000,33.8866,34.1101,32.9916,33.3116,4076356.1641126,0
+KSS.US,D,20151015,000000,33.4289,33.6135,33.0422,33.4357,4318172.8734719,0
+KSS.US,D,20151016,000000,33.5255,34.0212,33.3335,33.9878,3335141.2985313,0
+KSS.US,D,20151019,000000,33.9735,34.2638,33.4872,33.7988,3667735.591861,0
+KSS.US,D,20151020,000000,33.8284,34.2964,33.6563,34.2715,3353142.2878147,0
+KSS.US,D,20151021,000000,34.323,34.5093,33.7472,33.7824,2565202.7420126,0
+KSS.US,D,20151022,000000,33.8578,34.0374,33.283,33.6135,3348522.1665103,0
+KSS.US,D,20151023,000000,33.6563,33.6563,32.1558,32.6076,4723007.7310992,0
+KSS.US,D,20151026,000000,32.5196,33.8359,32.3038,33.5465,4678551.7576235,0
+KSS.US,D,20151027,000000,33.5465,33.9487,33.3173,33.8665,7250508.273154,0
+KSS.US,D,20151028,000000,33.8799,34.0508,33.4214,33.8197,3431486.4793964,0
+KSS.US,D,20151029,000000,33.791,33.8416,32.6028,32.9916,3825104.4823546,0
+KSS.US,D,20151030,000000,33.1378,34.5026,33.1206,34.134,4531667.9146857,0
+KSS.US,D,20151102,000000,34.1473,34.6192,32.9485,34.5696,5332102.6220033,0
+KSS.US,D,20151103,000000,34.5753,35.6431,34.5753,35.0576,4425038.6976607,0
+KSS.US,D,20151104,000000,35.1073,35.2191,33.9086,34.197,3501546.2794346,0
+KSS.US,D,20151105,000000,34.2802,34.603,33.9343,34.5312,3951580.433929,0
+KSS.US,D,20151106,000000,34.4406,34.9287,34.1883,34.4645,5521189.4356869,0
+KSS.US,D,20151109,000000,34.0508,34.1883,32.3114,32.5493,8268974.3882414,0
+KSS.US,D,20151110,000000,32.2905,33.8578,32.2006,33.7472,9221843.7844421,0
+KSS.US,D,20151111,000000,32.5597,32.5942,31.2236,31.9418,13280441.848041,0
+KSS.US,D,20151112,000000,33.621,34.9621,33.3029,33.8866,25928501.844341,0
+KSS.US,D,20151113,000000,33.0603,33.0603,30.98,31.7117,13488803.770118,0
+KSS.US,D,20151116,000000,31.5932,32.554,31.5025,32.5196,5599695.9020935,0
+KSS.US,D,20151117,000000,32.7834,33.4289,32.1558,32.6028,5991153.0325448,0
+KSS.US,D,20151118,000000,32.7699,33.534,32.3564,33.4127,6088980.6724554,0
+KSS.US,D,20151119,000000,33.5886,33.8732,33.2972,33.4357,3740516.3742853,0
+KSS.US,D,20151120,000000,33.7395,34.8493,33.7328,34.8112,6851893.252524,0
+KSS.US,D,20151123,000000,35.0108,35.5018,34.9287,35.2544,4756113.8892427,0
+KSS.US,D,20151124,000000,35.0413,36.307,35.0165,35.9153,4409248.8337331,0
+KSS.US,D,20151125,000000,35.8704,36.2086,35.6355,35.8914,3632688.4174251,0
+KSS.US,D,20151127,000000,36.1293,36.2621,35.2707,35.5753,1777965.6891621,0
+KSS.US,D,20151130,000000,35.6851,35.8505,34.4645,34.8779,6466786.8258642,0
+KSS.US,D,20151201,000000,34.986,35.456,34.7472,34.9439,4914540.1834339,0
+KSS.US,D,20151202,000000,35.0929,35.3145,34.1761,34.3546,4227733.4492979,0
+KSS.US,D,20151203,000000,34.5026,35.0929,33.9735,35.0719,7783510.9282719,0
+KSS.US,D,20151204,000000,34.9163,35.6116,34.6774,35.584,5781840.4940754,0
+KSS.US,D,20151207,000000,35.3805,35.6861,34.8493,35.4463,5493205.9273377,0
+KSS.US,D,20151208,000000,35.0356,35.7454,34.9392,35.2592,3920690.635813,0
+KSS.US,D,20151209,000000,35.0059,35.8532,34.8112,35.2076,3410079.8126593,0
+KSS.US,D,20151210,000000,35.4463,36.3585,35.3422,35.9937,6125291.4966566,0
+KSS.US,D,20151211,000000,35.644,35.8933,34.4311,34.5427,6182318.0109213,0
+KSS.US,D,20151214,000000,34.6764,35.7845,34.601,34.9305,5757329.6669787,0
+KSS.US,D,20151215,000000,35.0127,35.5915,34.4311,34.5218,6048188.9692188,0
+KSS.US,D,20151216,000000,34.6764,35.2306,33.856,34.3412,5686899.2521792,0
+KSS.US,D,20151217,000000,34.4396,34.5066,32.9151,33.2045,5551035.4402519,0
+KSS.US,D,20151218,000000,33.0593,33.5283,32.9151,33.1779,10157683.74644,0
+KSS.US,D,20151221,000000,33.6324,34.2075,33.1024,34.1482,6084331.236989,0
+KSS.US,D,20151222,000000,34.3078,35.3805,34.1034,35.1656,3869441.1053139,0
+KSS.US,D,20151223,000000,35.2916,35.8151,35.0968,35.4119,2547219.5506132,0
+KSS.US,D,20151224,000000,35.327,35.644,35.1885,35.2076,1406128.1085054,0
+KSS.US,D,20151228,000000,34.987,35.3872,34.8045,35.2916,3104889.0260466,0
+KSS.US,D,20151229,000000,35.5963,37.0023,35.5867,36.4626,4526560.9689066,0
+KSS.US,D,20151230,000000,36.3585,36.8543,36.0146,36.1493,3502712.564305,0
+KSS.US,D,20151231,000000,35.9793,36.433,35.5753,35.584,2508808.5760977,0
+KSS.US,D,20160104,000000,35.0433,37.0233,34.6269,37.0167,6970180.0835812,0
+KSS.US,D,20160105,000000,37.1561,37.5248,36.8686,37.1905,6976707.7192787,0
+KSS.US,D,20160106,000000,36.6203,37.4875,36.5381,37.3901,6465238.4099546,0
+KSS.US,D,20160107,000000,36.903,38.8917,36.7921,37.9957,10294558.896953,0
+KSS.US,D,20160108,000000,37.9652,38.3252,35.5208,35.7673,8692436.3018959,0
+KSS.US,D,20160111,000000,36.8218,37.9126,36.1665,37.414,13004687.714661,0
+KSS.US,D,20160112,000000,37.6442,38.5698,36.9336,37.5248,6080824.006903,0
+KSS.US,D,20160113,000000,36.9622,37.884,36.5304,37.3366,5192690.7495502,0
+KSS.US,D,20160114,000000,37.414,37.7636,36.39,36.7559,5975447.9702999,0
+KSS.US,D,20160115,000000,35.9879,36.2745,35.3069,35.9698,4968970.3005006,0
+KSS.US,D,20160119,000000,36.3508,36.3508,34.3335,34.6498,6107625.5263664,0
+KSS.US,D,20160120,000000,33.9477,34.326,33.0088,34.1034,5345097.1712057,0
+KSS.US,D,20160121,000000,34.1703,35.4693,33.9619,35.1043,3757548.9492912,0
+KSS.US,D,20160122,000000,35.2306,36.0213,35.2306,35.9793,3049574.2494508,0
+KSS.US,D,20160125,000000,36.0004,36.135,35.283,35.3805,2601576.3822751,0
+KSS.US,D,20160126,000000,35.5304,36.5944,35.368,36.2984,2844678.7270212,0
+KSS.US,D,20160127,000000,36.3203,37.1341,36.2019,36.39,3932280.1991122,0
+KSS.US,D,20160128,000000,36.5944,36.6718,35.2525,35.8532,3996276.1553718,0
+KSS.US,D,20160129,000000,36.1579,37.2621,35.9268,37.1647,3539568.8413048,0
+KSS.US,D,20160201,000000,36.6565,36.903,35.4206,36.6641,5973836.7383289,0
+KSS.US,D,20160202,000000,37.115,37.7703,36.4923,37.6347,7424639.6295901,0
+KSS.US,D,20160203,000000,37.7044,38.3921,36.7989,38.1973,4479498.1288894,0
+KSS.US,D,20160204,000000,32.4967,33.7662,30.5931,31.0182,30205419.222658,0
+KSS.US,D,20160205,000000,30.6514,32.0297,30.5836,31.4232,8959563.6961986,0
+KSS.US,D,20160208,000000,31.0096,32.7212,30.9886,31.833,6982531.8150901,0
+KSS.US,D,20160209,000000,31.6295,32.1137,30.7106,30.9284,4759720.5780924,0
+KSS.US,D,20160210,000000,30.9943,31.0221,29.4641,29.9494,5723324.192225,0
+KSS.US,D,20160211,000000,29.6723,30.256,29.3085,29.6504,3057536.1852134,0
+KSS.US,D,20160212,000000,29.8128,30.5415,29.4708,30.4881,2633669.1079639,0
+KSS.US,D,20160216,000000,31.0182,31.9886,30.7698,31.8387,3382076.4125574,0
+KSS.US,D,20160217,000000,31.9886,32.9657,31.8253,32.7948,4475960.537707,0
+KSS.US,D,20160218,000000,32.7509,33.6391,32.2809,33.4835,4087158.4327774,0
+KSS.US,D,20160219,000000,33.087,33.5131,32.3754,33.155,3469462.9761549,0
+KSS.US,D,20160222,000000,33.2207,33.9878,33.2207,33.5791,3235244.9163373,0
+KSS.US,D,20160223,000000,33.879,33.9821,33.4157,33.5714,3365325.4628928,0
+KSS.US,D,20160224,000000,33.4586,34.1034,32.8272,33.9619,4743172.7336925,0
+KSS.US,D,20160225,000000,35.1178,35.2677,33.0182,34.8647,7673434.1564192,0
+KSS.US,D,20160226,000000,35.1656,35.4119,34.4769,34.9793,5137811.4976457,0
+KSS.US,D,20160229,000000,34.6688,35.0356,34.2276,34.8647,6393125.5716483,0
+KSS.US,D,20160301,000000,35.0356,35.2983,34.1616,34.7462,3125714.6442174,0
+KSS.US,D,20160302,000000,34.6631,35.283,34.5743,34.8427,4265865.9392752,0
+KSS.US,D,20160303,000000,34.6631,35.0968,34.3938,34.9172,4055184.0106706,0
+KSS.US,D,20160304,000000,34.9248,35.5915,34.4548,35.4693,4828680.0501245,0
+KSS.US,D,20160307,000000,35.7262,37.1313,35.4836,36.6862,4745590.1051159,0
+KSS.US,D,20160308,000000,36.7281,37.0768,36.369,36.7712,4131064.7657173,0
+KSS.US,D,20160309,000000,37.0109,37.6098,36.7989,37.0482,4518408.4910918,0
+KSS.US,D,20160310,000000,37.3958,37.5611,36.7912,37.3423,3221078.8475927,0
+KSS.US,D,20160311,000000,37.7206,37.7206,36.8218,37.0539,2983708.4684349,0
+KSS.US,D,20160314,000000,36.8963,37.5611,36.8409,37.3423,2011505.3355183,0
+KSS.US,D,20160315,000000,37.1093,37.5085,35.7491,36.0128,4530542.4602551,0
+KSS.US,D,20160316,000000,36.0366,36.2582,35.8026,36.0366,2936521.0432296,0
+KSS.US,D,20160317,000000,36.1341,36.5907,35.9316,36.4302,3413996.3940777,0
+KSS.US,D,20160318,000000,36.5477,36.9575,36.0883,36.369,4882981.3942656,0
+KSS.US,D,20160321,000000,36.4741,36.6107,36.1723,36.1723,2501111.5147268,0
+KSS.US,D,20160322,000000,36.1493,36.2955,35.0165,35.5371,3561764.8965448,0
+KSS.US,D,20160323,000000,35.3671,35.5763,35.0996,35.2649,2554705.1312447,0
+KSS.US,D,20160324,000000,34.9257,34.9621,34.4271,34.6755,3853540.2663448,0
+KSS.US,D,20160328,000000,34.7673,35.7176,34.732,35.325,2578066.4244208,0
+KSS.US,D,20160329,000000,35.4789,35.5008,34.8122,35.1445,3002573.1785606,0
+KSS.US,D,20160330,000000,35.0996,35.305,34.5494,34.7673,3059417.5262476,0
+KSS.US,D,20160331,000000,34.6164,35.2562,34.2008,35.1922,3117062.7787156,0
+KSS.US,D,20160401,000000,35.0844,35.2505,34.3375,34.5352,2887737.0431344,0
+KSS.US,D,20160404,000000,34.6688,35.0395,33.9611,34.0518,2097137.2371385,0
+KSS.US,D,20160405,000000,33.939,34.1425,33.5313,33.9066,2502569.894282,0
+KSS.US,D,20160406,000000,34.135,34.1425,33.3258,33.8703,3097823.2660913,0
+KSS.US,D,20160407,000000,33.6563,33.8732,32.9781,33.2103,3762129.2870902,0
+KSS.US,D,20160408,000000,33.2361,33.4386,32.5092,32.7442,3495257.3447699,0
+KSS.US,D,20160411,000000,32.7967,32.9859,32.0899,32.1167,4351845.4231009,0
+KSS.US,D,20160412,000000,32.0392,32.4556,31.4976,32.2236,3077339.9954544,0
+KSS.US,D,20160413,000000,32.3592,32.8053,32.1558,32.6544,3331372.3348567,0
+KSS.US,D,20160414,000000,32.6544,32.7672,32.0899,32.3899,2706956.6066156,0
+KSS.US,D,20160415,000000,32.3899,32.7672,32.2006,32.7442,3191896.5994081,0
+KSS.US,D,20160418,000000,32.4643,33.2915,32.4643,33.2915,3563957.1770821,0
+KSS.US,D,20160419,000000,33.3258,33.9143,33.3116,33.8618,4170114.3701888,0
+KSS.US,D,20160420,000000,33.9726,34.9257,33.9677,34.8274,4705734.3611918,0
+KSS.US,D,20160421,000000,34.8799,35.1073,34.1549,34.3031,2669499.3892967,0
+KSS.US,D,20160422,000000,34.1788,34.7673,34.1425,34.3212,1681070.867761,0
+KSS.US,D,20160425,000000,34.1549,34.3833,33.538,33.9467,2654697.8313993,0
+KSS.US,D,20160426,000000,33.9726,34.5581,33.7051,34.5494,2332465.0473715,0
+KSS.US,D,20160427,000000,34.4959,34.8722,34.0957,34.7165,2431806.5543579,0
+KSS.US,D,20160428,000000,34.3671,34.8657,34.2896,34.3604,1585034.5325303,0
+KSS.US,D,20160429,000000,34.3212,34.3212,33.2648,33.4453,2709259.8621944,0
+KSS.US,D,20160502,000000,33.7051,34.0727,33.3708,34.0289,2584895.5772121,0
+KSS.US,D,20160503,000000,33.6974,33.8092,33.0556,33.1291,3281768.5851622,0
+KSS.US,D,20160504,000000,32.8349,33.0755,31.9294,32.0392,4707386.4236025,0
+KSS.US,D,20160505,000000,32.0392,32.0392,31.0822,31.4537,4439163.9359654,0
+KSS.US,D,20160506,000000,31.2197,31.5369,30.7374,31.235,4484451.1753184,0
+KSS.US,D,20160509,000000,31.362,31.9456,31.1729,31.8377,6676173.6966728,0
+KSS.US,D,20160510,000000,31.4929,31.619,30.8854,31.0898,5842730.1961065,0
+KSS.US,D,20160511,000000,29.7316,29.8815,29.1365,29.2167,11548322.461177,0
+KSS.US,D,20160512,000000,26.9816,27.526,25.5709,26.5375,27131158.261139,0
+KSS.US,D,20160513,000000,26.3943,28.6914,26.0571,26.9816,17165516.824063,0
+KSS.US,D,20160516,000000,26.9903,27.4974,26.5011,27.337,7204641.0321691,0
+KSS.US,D,20160517,000000,27.2921,27.5967,26.5069,26.59,6493373.7237852,0
+KSS.US,D,20160518,000000,26.3799,26.6674,25.9749,26.0924,4302530.6272881,0
+KSS.US,D,20160519,000000,26.4018,26.6369,25.9261,26.3799,6046502.3579744,0
+KSS.US,D,20160520,000000,26.6224,27.0954,26.3188,27.0667,4677891.142046,0
+KSS.US,D,20160523,000000,27.0294,27.6254,26.8478,26.869,3442458.3514268,0
+KSS.US,D,20160524,000000,26.8852,27.1173,26.6874,26.718,4750574.5595754,0
+KSS.US,D,20160525,000000,26.8478,27.357,26.6598,27.0954,5931274.6690997,0
+KSS.US,D,20160526,000000,27.1975,27.5051,26.8546,26.8546,3129798.7351324,0
+KSS.US,D,20160527,000000,26.869,27.3006,26.7457,27.2635,3681812.6711855,0
+KSS.US,D,20160531,000000,27.3437,27.549,27.0142,27.2109,4024942.2649198,0
+KSS.US,D,20160601,000000,27.1975,27.4974,27.059,27.3093,4159554.990294,0
+KSS.US,D,20160602,000000,27.3093,28.2788,27.271,28.2215,5420608.3584253,0
+KSS.US,D,20160603,000000,28.2587,28.826,28.1708,28.7296,5929240.4756498,0
+KSS.US,D,20160606,000000,28.7888,28.8968,28.4068,28.5663,5378073.5094893,0
+KSS.US,D,20160607,000000,28.4918,29.34,28.4068,29.1031,4784327.7231498,0
+KSS.US,D,20160608,000000,29.0649,29.2482,28.7125,29.1872,5057221.6318745,0
+KSS.US,D,20160609,000000,29.1623,29.1938,28.3609,28.6436,3533108.209406,0
+KSS.US,D,20160610,000000,28.0084,28.2224,27.5633,28.1546,3719462.5244255,0
+KSS.US,D,20160613,000000,28.04,28.1852,26.995,27.0227,4720788.2302687,0
+KSS.US,D,20160614,000000,26.9701,26.9979,26.0885,26.3866,4819228.3267762,0
+KSS.US,D,20160615,000000,26.7009,27.5633,26.6588,26.9186,5480212.4250697,0
+KSS.US,D,20160616,000000,26.9186,27.1125,26.5422,26.8144,4393199.3300856,0
+KSS.US,D,20160617,000000,26.9816,28.1374,26.7858,27.8088,6784134.6141961,0
+KSS.US,D,20160620,000000,28.0926,28.4479,27.9798,28.0304,4634797.230165,0
+KSS.US,D,20160621,000000,28.1546,28.3074,27.8088,28.1852,2316803.9563694,0
+KSS.US,D,20160622,000000,28.145,28.5739,28.0926,28.145,2807112.6285294,0
+KSS.US,D,20160623,000000,28.6741,28.9751,28.423,28.7038,2862190.7979613,0
+KSS.US,D,20160624,000000,27.7257,28.1546,27.6102,27.6646,5775197.695599,0
+KSS.US,D,20160627,000000,27.5566,27.9559,26.911,27.9225,4296366.2778115,0
+KSS.US,D,20160628,000000,28.1001,28.7955,28.0476,28.7716,3693360.3571105,0
+KSS.US,D,20160629,000000,28.8805,29.3848,28.8031,28.8729,3647841.7452655,0
+KSS.US,D,20160630,000000,28.9207,29.1279,28.4068,29.0113,3094171.5590644,0
+KSS.US,D,20160701,000000,28.9273,29.2015,28.6741,29.0429,5790614.8508967,0
+KSS.US,D,20160705,000000,28.8356,28.8729,27.7544,28.1088,4240442.1854215,0
+KSS.US,D,20160706,000000,27.9865,29.2406,27.4965,28.8882,11861464.714209,0
+KSS.US,D,20160707,000000,28.8662,29.7593,28.8203,29.2645,5064152.3372983,0
+KSS.US,D,20160708,000000,29.5606,30.3791,29.532,30.0601,6152016.5899122,0
+KSS.US,D,20160711,000000,30.1662,30.4499,30.0744,30.2053,4100468.1092205,0
+KSS.US,D,20160712,000000,30.4116,30.5014,30.0124,30.4192,4518023.2192494,0
+KSS.US,D,20160713,000000,30.3791,30.425,29.4078,29.4555,4670485.1284255,0
+KSS.US,D,20160714,000000,29.7449,29.9284,29.2712,29.5386,2848378.5930283,0
+KSS.US,D,20160715,000000,29.7077,29.9284,29.3848,29.5386,2929017.6647142,0
+KSS.US,D,20160718,000000,29.5835,30.2263,29.5692,29.8815,3401130.6178009,0
+KSS.US,D,20160719,000000,29.8539,30.0124,29.6389,29.8118,2446562.0471438,0
+KSS.US,D,20160720,000000,29.9513,30.3572,29.8472,30.2808,2396513.3503487,0
+KSS.US,D,20160721,000000,30.1728,30.5616,30.1051,30.2263,2630361.8423396,0
+KSS.US,D,20160722,000000,30.2263,30.3963,29.9063,30.1987,1962606.1726441,0
+KSS.US,D,20160725,000000,30.3333,30.8998,30.2349,30.7259,2855925.9427868,0
+KSS.US,D,20160726,000000,31.3142,32.2379,31.3057,31.406,5183387.6908802,0
+KSS.US,D,20160727,000000,31.4289,31.6113,31.0802,31.1376,3725676.0798167,0
+KSS.US,D,20160728,000000,30.9704,31.4518,29.8815,31.3907,3933634.9321664,0
+KSS.US,D,20160729,000000,31.3678,31.9093,31.0965,31.8195,3678085.5848851,0
+KSS.US,D,20160801,000000,31.7279,31.9332,31.406,31.4766,3594986.2174673,0
+KSS.US,D,20160802,000000,31.2665,31.3219,28.8929,28.9703,7119660.3237171,0
+KSS.US,D,20160803,000000,28.2998,29.6695,27.2883,29.6226,6705806.1266297,0
+KSS.US,D,20160804,000000,29.5463,29.9971,29.2043,29.722,3311419.8599374,0
+KSS.US,D,20160805,000000,29.9818,30.319,29.785,30.0687,3273799.3208593,0
+KSS.US,D,20160808,000000,29.8204,30.3877,29.7764,30.1194,3498711.1812039,0
+KSS.US,D,20160809,000000,29.9599,29.9599,28.6475,28.8442,7656805.6980739,0
+KSS.US,D,20160810,000000,29.0429,30.2187,29.0267,29.1031,12164919.683662,0
+KSS.US,D,20160811,000000,32.7976,34.4262,32.3687,33.8072,30056508.514811,0
+KSS.US,D,20160812,000000,34.0824,35.1551,33.6354,34.3813,14856515.669436,0
+KSS.US,D,20160815,000000,34.5935,35.4502,34.451,35.1989,7019455.0958886,0
+KSS.US,D,20160816,000000,34.9945,35.7195,34.856,35.2535,6837756.4979414,0
+KSS.US,D,20160817,000000,35.0298,35.4378,34.3507,34.5275,7158412.598832,0
+KSS.US,D,20160818,000000,34.5733,35.051,34.5733,34.9945,4946673.7395625,0
+KSS.US,D,20160819,000000,34.8779,35.1006,34.3746,34.7509,4329960.3073641,0
+KSS.US,D,20160822,000000,34.7653,34.8914,33.4787,33.8618,5297708.7346042,0
+KSS.US,D,20160823,000000,34.2055,34.7653,34.1875,34.4416,3602382.8086787,0
+KSS.US,D,20160824,000000,34.4884,34.6946,34.327,34.4023,2699049.1114396,0
+KSS.US,D,20160825,000000,34.196,34.665,33.9181,34.1818,2965452.0271692,0
+KSS.US,D,20160826,000000,34.1377,34.665,33.9275,34.0737,4042346.5016215,0
+KSS.US,D,20160829,000000,34.2294,34.793,34.1589,34.6269,3979366.0716853,0
+KSS.US,D,20160830,000000,34.4416,34.559,34.1875,34.3746,3899553.0312049,0
+KSS.US,D,20160831,000000,34.3507,34.7558,33.6869,33.9554,5574367.4192661,0
+KSS.US,D,20160901,000000,34.1751,34.1768,33.342,33.602,3718082.6649469,0
+KSS.US,D,20160902,000000,33.7701,34.0117,33.3221,33.6869,2841456.2630795,0
+KSS.US,D,20160906,000000,33.5923,33.7405,33.0192,33.4157,3750058.133988,0
+KSS.US,D,20160907,000000,33.602,34.2361,33.3144,34.1808,4391194.4507976,0
+KSS.US,D,20160908,000000,33.8942,33.9716,33.1855,33.2857,4843051.3180024,0
+KSS.US,D,20160909,000000,33.0192,33.5809,32.6964,33.1893,4969007.9901373,0
+KSS.US,D,20160912,000000,32.8989,33.8942,32.8902,33.7863,5654698.6922519,0
+KSS.US,D,20160913,000000,33.4683,33.4683,32.6247,33.0986,5302407.3759852,0
+KSS.US,D,20160914,000000,33.1969,33.6458,32.7547,32.8282,3684491.7761975,0
+KSS.US,D,20160915,000000,32.7041,33.2772,32.0287,33.0526,5413134.2940719,0
+KSS.US,D,20160916,000000,32.8989,33.5026,32.8282,33.2514,4812947.7675863,0
+KSS.US,D,20160919,000000,33.4157,34.1492,33.237,33.8168,4606069.35149,0
+KSS.US,D,20160920,000000,33.8645,34.2744,33.749,33.7948,4157415.0564742,0
+KSS.US,D,20160921,000000,33.9275,34.3594,33.7948,34.3145,2990245.5265416,0
+KSS.US,D,20160922,000000,34.3756,34.5532,33.2772,33.6698,5121586.1090267,0
+KSS.US,D,20160923,000000,33.6085,34.3985,33.4863,33.5542,3739323.9160561,0
+KSS.US,D,20160926,000000,33.4683,33.6458,32.8196,33.0288,4181811.7677265,0
+KSS.US,D,20160927,000000,33.0288,33.2724,32.7729,33.0431,2431536.4452946,0
+KSS.US,D,20160928,000000,33.0431,33.3221,32.4758,32.8989,3592680.8680197,0
+KSS.US,D,20160929,000000,32.8282,33.6391,32.6572,33.1243,3801790.3012244,0
+KSS.US,D,20160930,000000,33.407,34.0356,33.3144,33.856,4000367.5748274,0
+KSS.US,D,20161003,000000,33.6869,33.7452,32.8731,33.1769,2816838.6486786,0
+KSS.US,D,20161004,000000,33.2446,33.6946,33.1157,33.4768,3194541.1555864,0
+KSS.US,D,20161005,000000,33.7176,34.6468,33.7041,34.3088,3607981.813604,0
+KSS.US,D,20161006,000000,34.2515,34.9726,34.0795,34.7997,3759229.2789295,0
+KSS.US,D,20161007,000000,34.9813,35.8771,34.9018,35.6966,7399809.4875154,0
+KSS.US,D,20161010,000000,35.7835,35.9536,35.3738,35.7137,4381896.6267994,0
+KSS.US,D,20161011,000000,35.7137,35.8838,35.4139,35.519,3066492.7086123,0
+KSS.US,D,20161012,000000,35.519,35.9391,35.4741,35.5743,3683483.5784145,0
+KSS.US,D,20161013,000000,35.304,35.304,34.39,34.9172,3018053.1499194,0
+KSS.US,D,20161014,000000,33.8398,34.1205,33.3622,33.8015,7568102.091059,0
+KSS.US,D,20161017,000000,33.8341,34.3203,33.237,33.4453,3680428.6239694,0
+KSS.US,D,20161018,000000,33.7242,33.8483,33.0986,33.3086,3645869.3209425,0
+KSS.US,D,20161019,000000,33.0354,33.9372,32.7958,33.9181,3529597.8385168,0
+KSS.US,D,20161020,000000,33.8398,34.5303,33.8217,34.0633,3864916.2550357,0
+KSS.US,D,20161021,000000,33.8942,35.048,33.8168,34.8627,4845286.5228483,0
+KSS.US,D,20161024,000000,34.9879,35.2027,34.1358,34.39,3532974.2018086,0
+KSS.US,D,20161025,000000,34.0518,34.0957,33.3001,33.6698,3978113.9381978,0
+KSS.US,D,20161026,000000,33.602,34.4615,33.5246,33.856,2532032.7208735,0
+KSS.US,D,20161027,000000,33.9783,34.2573,33.5465,33.8168,3763116.5461861,0
+KSS.US,D,20161028,000000,33.8015,34.4368,33.6792,34.1445,2860748.1224214,0
+KSS.US,D,20161031,000000,34.2573,34.4368,33.7041,33.856,2608780.3375653,0
+KSS.US,D,20161101,000000,33.8168,34.2648,33.4815,33.8102,2826405.5348058,0
+KSS.US,D,20161102,000000,33.0832,33.4863,32.619,33.3898,4836452.4907689,0
+KSS.US,D,20161103,000000,33.6249,34.0633,32.9896,33.0354,4049203.9216404,0
+KSS.US,D,20161104,000000,33.1081,33.7405,32.5971,33.1348,3511485.8741919,0
+KSS.US,D,20161107,000000,33.5856,33.9858,33.4577,33.9275,4127246.5961282,0
+KSS.US,D,20161108,000000,33.9783,34.3985,33.407,34.0269,4438497.038782,0
+KSS.US,D,20161109,000000,33.4242,35.7922,33.2924,35.368,8603606.0158241,0
+KSS.US,D,20161110,000000,38.0654,40.9442,37.9575,39.4437,24000201.61661,0
+KSS.US,D,20161111,000000,39.4437,41.6884,39.1094,41.186,13786052.51272,0
+KSS.US,D,20161114,000000,41.6043,44.3199,41.5718,41.6264,12878590.753322,0
+KSS.US,D,20161115,000000,41.2328,41.7332,40.3101,40.9041,6264227.0139785,0
+KSS.US,D,20161116,000000,40.8965,41.781,40.6959,41.6177,4194931.9490514,0
+KSS.US,D,20161117,000000,41.5403,42.2739,40.503,42.184,4868064.6735892,0
+KSS.US,D,20161118,000000,42.122,42.91,41.781,42.23,4547876.552355,0
+KSS.US,D,20161121,000000,42.2529,42.6159,41.7905,42.2224,3827869.4359836,0
+KSS.US,D,20161122,000000,42.6415,43.4918,42.5633,43.0744,4011764.5022056,0
+KSS.US,D,20161123,000000,42.8097,43.3904,42.6588,42.972,2922008.4392139,0
+KSS.US,D,20161125,000000,43.1364,43.2587,42.3369,42.4171,1938761.1957963,0
+KSS.US,D,20161128,000000,42.3083,42.5242,41.3311,41.8259,4473898.0770296,0
+KSS.US,D,20161129,000000,42.1755,42.4936,41.4257,41.8966,5204011.2507205,0
+KSS.US,D,20161130,000000,41.717,42.1183,40.9367,41.6578,5715960.0559786,0
+KSS.US,D,20161201,000000,41.4018,43.2271,41.1133,42.5003,5464631.9480128,0
+KSS.US,D,20161202,000000,42.5242,43.4288,42.06,42.7334,3562830.6757173,0
+KSS.US,D,20161205,000000,42.7334,43.7172,42.3685,42.5681,5979594.8772763,0
+KSS.US,D,20161206,000000,42.6704,43.5844,42.2567,42.9511,5733816.5683211,0
+KSS.US,D,20161207,000000,42.9922,45.3878,42.974,45.1527,6085060.9502338,0
+KSS.US,D,20161208,000000,45.2626,46.598,45.1527,46.4098,6803964.5977959,0
+KSS.US,D,20161209,000000,46.4661,46.4661,44.5214,44.9034,5338513.0010531,0
+KSS.US,D,20161212,000000,44.5605,44.7211,43.273,43.444,4695586.4264981,0
+KSS.US,D,20161213,000000,43.3561,43.7,42.8756,43.1947,4564228.6200308,0
+KSS.US,D,20161214,000000,43.2024,43.7,42.6473,43.3476,4142030.3561416,0
+KSS.US,D,20161215,000000,43.2233,43.6542,42.9598,43.3972,3749083.4381045,0
+KSS.US,D,20161216,000000,43.0696,43.1001,39.7437,39.9366,10904836.823677,0
+KSS.US,D,20161219,000000,40.0083,41.1458,40.0083,40.6693,4962097.1764662,0
+KSS.US,D,20161220,000000,40.9759,42.5232,40.7017,41.8413,5224866.183053,0
+KSS.US,D,20161221,000000,41.9043,41.9979,41.0074,41.0379,2751222.0380389,0
+KSS.US,D,20161222,000000,41.0379,41.079,38.8669,38.9986,6438575.085826,0
+KSS.US,D,20161223,000000,39.2203,39.9529,38.8286,38.9385,3903053.9796848,0
+KSS.US,D,20161227,000000,39.0549,39.4743,38.6978,38.8907,3609782.540693,0
+KSS.US,D,20161228,000000,39.0837,39.3989,38.671,38.8993,3322525.7395651,0
+KSS.US,D,20161229,000000,38.843,39.2794,38.6882,39.0932,2229524.1800759,0
+KSS.US,D,20161230,000000,39.0626,39.3664,38.3596,38.563,2620078.8531141,0
+KSS.US,D,20170103,000000,38.8506,39.0177,38.117,38.8754,4831482.6933902,0
+KSS.US,D,20170104,000000,39.1792,40.5908,39.1171,40.5154,8322541.8314004,0
+KSS.US,D,20170105,000000,34.0174,34.3614,32.214,32.8073,34366434.686376,0
+KSS.US,D,20170106,000000,32.5981,32.877,32.151,32.3555,13237018.151839,0
+KSS.US,D,20170109,000000,32.2924,32.3144,31.7833,31.9867,6323123.3529995,0
+KSS.US,D,20170110,000000,31.8539,32.7146,31.7833,32.1834,6696773.177023,0
+KSS.US,D,20170111,000000,32.1834,32.3,31.5416,31.9256,6406858.2095702,0
+KSS.US,D,20170112,000000,31.6973,32.3259,31.6973,32.2589,4529906.9711021,0
+KSS.US,D,20170113,000000,32.2284,32.3621,31.7833,31.8539,4769951.2206001,0
+KSS.US,D,20170117,000000,32.1978,33.1664,32.1424,32.3144,7334245.2235934,0
+KSS.US,D,20170118,000000,31.5817,32.2447,30.4565,32.1834,9104528.5084655,0
+KSS.US,D,20170119,000000,32.1911,32.3067,31.2913,31.4193,6029037.3990802,0
+KSS.US,D,20170120,000000,31.3935,31.9553,31.3,31.6524,4545449.7585223,0
+KSS.US,D,20170123,000000,31.5817,31.7766,31.2216,31.3238,4089570.5695293,0
+KSS.US,D,20170124,000000,31.362,31.7365,31.2608,31.4404,4067275.0555256,0
+KSS.US,D,20170125,000000,31.4404,31.7298,31.2751,31.4193,5383194.0654149,0
+KSS.US,D,20170126,000000,31.5082,31.8005,31.4011,31.4328,3795357.9365532,0
+KSS.US,D,20170127,000000,31.5731,31.6447,30.0506,30.4565,6437585.7328614,0
+KSS.US,D,20170130,000000,30.3954,31.044,30.3094,31.0106,4298432.9262264,0
+KSS.US,D,20170131,000000,30.7145,31.1595,30.1452,31.1023,5337242.0227473,0
+KSS.US,D,20170201,000000,31.044,31.0802,30.3544,30.8309,4278762.0766483,0
+KSS.US,D,20170202,000000,30.8931,31.2293,30.6438,31.0802,4011756.1267306,0
+KSS.US,D,20170203,000000,31.2064,32.5627,31.044,31.3706,7664414.8169591,0
+KSS.US,D,20170206,000000,31.4098,31.6744,30.5989,30.6276,5248494.4444894,0
+KSS.US,D,20170207,000000,30.5989,30.981,30.4652,30.573,4724102.8244335,0
+KSS.US,D,20170208,000000,30.6686,32.1911,30.5568,31.894,5832972.7679269,0
+KSS.US,D,20170209,000000,31.8062,33.1873,31.7298,32.877,8109806.8645276,0
+KSS.US,D,20170210,000000,33.0403,33.9343,32.1834,32.8312,6099064.7441535,0
+KSS.US,D,20170213,000000,33.1281,33.1873,31.9638,32.2838,4050886.3451474,0
+KSS.US,D,20170214,000000,32.4013,33.3622,32.3144,33.3001,5187960.7001387,0
+KSS.US,D,20170215,000000,33.3001,33.7671,33.0593,33.4615,4844125.4726497,0
+KSS.US,D,20170216,000000,33.3555,33.5791,32.3144,32.4318,4876765.7450057,0
+KSS.US,D,20170217,000000,32.4098,32.7901,32.0316,32.7757,4480760.7317204,0
+KSS.US,D,20170221,000000,32.8444,33.1129,32.4318,32.6267,6146258.450965,0
+KSS.US,D,20170222,000000,32.5981,32.9562,32.1672,32.6267,4578458.5517709,0
+KSS.US,D,20170223,000000,32.7595,33.5121,31.832,31.9485,9331723.7326362,0
+KSS.US,D,20170224,000000,31.9485,33.9343,31.8071,33.5714,9247149.2347136,0
+KSS.US,D,20170227,000000,33.6192,34.7529,33.4787,34.195,5718897.753776,0
+KSS.US,D,20170228,000000,33.6105,33.6487,32.5981,33.2857,8303966.0751566,0
+KSS.US,D,20170301,000000,33.5169,33.7748,32.5274,32.7834,5167315.1546769,0
+KSS.US,D,20170302,000000,32.9935,33.3908,32.8235,32.9008,6326254.7336524,0
+KSS.US,D,20170303,000000,32.9714,33.1664,32.0985,32.2838,5019072.3909476,0
+KSS.US,D,20170306,000000,32.0956,32.2437,30.8749,31.1835,5747283.2849173,0
+KSS.US,D,20170307,000000,31.1672,31.5225,31.0802,31.2704,6276247.9142316,0
+KSS.US,D,20170308,000000,31.3745,32.4032,31.3181,32.0612,5050509.7357308,0
+KSS.US,D,20170309,000000,32.0545,32.2437,31.2866,31.4853,4278186.2627536,0
+KSS.US,D,20170310,000000,31.7308,32.2771,31.5139,32.022,5108857.4811502,0
+KSS.US,D,20170313,000000,31.9743,32.1577,31.3181,31.5072,6449696.669469,0
+KSS.US,D,20170314,000000,31.2943,31.8167,31.2943,31.5397,4085711.5695003,0
+KSS.US,D,20170315,000000,31.4365,31.6027,30.7718,31.4365,4910805.768593,0
+KSS.US,D,20170316,000000,31.3821,32.1491,31.0573,32.0449,4896688.9057631,0
+KSS.US,D,20170317,000000,32.2055,32.5064,31.7451,32.0449,14116743.479394,0
+KSS.US,D,20170320,000000,32.0956,32.2924,30.2493,30.5196,6986042.1859793,0
+KSS.US,D,20170321,000000,30.5654,30.6218,29.0142,29.7908,7106988.2302957,0
+KSS.US,D,20170322,000000,29.7746,29.894,29.3151,29.8643,3903249.7564091,0
+KSS.US,D,20170323,000000,29.9666,30.3935,29.6332,29.6876,3695596.6088907,0
+KSS.US,D,20170324,000000,29.6083,29.7431,29.2846,29.6083,4336643.9362802,0
+KSS.US,D,20170327,000000,29.4097,30.0697,29.3629,29.7268,3349163.9372694,0
+KSS.US,D,20170328,000000,29.5606,30.4986,29.5453,30.4288,3818437.604388,0
+KSS.US,D,20170329,000000,30.4728,32.0803,30.4002,31.8071,6934909.9121279,0
+KSS.US,D,20170330,000000,31.6352,32.0153,31.3745,32.0001,3622338.424401,0
+KSS.US,D,20170331,000000,32.022,32.428,31.4995,31.5072,4985820.7089288,0
+KSS.US,D,20170403,000000,31.5139,31.7613,30.6065,30.9867,5158177.5116348,0
+KSS.US,D,20170404,000000,30.5444,30.6609,29.6332,29.83,6686490.1877976,0
+KSS.US,D,20170405,000000,29.9885,30.4556,29.6561,29.6876,4446174.2084002,0
+KSS.US,D,20170406,000000,30.0525,31.8883,29.8758,31.3334,10451656.631449,0
+KSS.US,D,20170407,000000,31.2082,31.4146,30.8816,31.0268,4910402.6988667,0
+KSS.US,D,20170410,000000,31.1929,32.1424,31.1289,31.5225,4324105.8504563,0
+KSS.US,D,20170411,000000,31.6591,31.8559,31.2312,31.8406,3925923.2137146,0
+KSS.US,D,20170412,000000,31.8263,32.0545,31.3897,31.7766,5171111.3386447,0
+KSS.US,D,20170413,000000,31.8482,31.897,30.9933,31.2236,3671283.6523868,0
+KSS.US,D,20170417,000000,31.2866,31.3267,30.3266,30.7966,5478726.8252213,0
+KSS.US,D,20170418,000000,30.7421,30.979,30.5358,30.7335,3497180.5631783,0
+KSS.US,D,20170419,000000,30.9618,31.5874,30.8042,31.0086,4669353.3923889,0
+KSS.US,D,20170420,000000,31.4365,32.5216,31.3745,32.2589,6148962.6824015,0
+KSS.US,D,20170421,000000,32.1406,32.3316,31.5559,31.7136,3540880.6500503,0
+KSS.US,D,20170424,000000,32.0297,32.1816,31.2312,31.4289,5477106.1708413,0
+KSS.US,D,20170425,000000,31.4995,31.7308,30.9752,31.1672,4150559.7303239,0
+KSS.US,D,20170426,000000,31.2312,31.6103,31.1204,31.2771,4868627.9242717,0
+KSS.US,D,20170427,000000,31.3659,31.8339,31.0879,31.5626,3875412.8188694,0
+KSS.US,D,20170428,000000,31.5225,31.6514,30.767,30.8892,4737197.8793339,0
+KSS.US,D,20170501,000000,30.915,30.915,30.085,30.085,4888904.9488408,0
+KSS.US,D,20170502,000000,30.2254,31.1117,30.148,30.9933,5371020.3127461,0
+KSS.US,D,20170503,000000,30.9933,31.7451,30.8682,31.5951,5545628.0243133,0
+KSS.US,D,20170504,000000,31.7842,31.9915,31.0946,31.1442,4314508.6032327,0
+KSS.US,D,20170505,000000,31.3334,31.8645,31.3267,31.7537,4786137.872648,0
+KSS.US,D,20170508,000000,31.8645,31.897,31.0802,31.0946,5156490.9003905,0
+KSS.US,D,20170509,000000,31.0716,31.9743,30.9064,31.5139,6299974.5874973,0
+KSS.US,D,20170510,000000,31.5225,32.2026,31.5225,31.9103,8622037.295127,0
+KSS.US,D,20170511,000000,32.8378,33.345,29.3705,29.4097,24048021.390167,0
+KSS.US,D,20170512,000000,29.0954,29.34,28.1775,28.8805,11548414.591401,0
+KSS.US,D,20170515,000000,28.9665,29.5997,28.9273,29.2606,7226855.9322275,0
+KSS.US,D,20170516,000000,29.2846,29.5959,28.9512,29.1413,7918004.3031297,0
+KSS.US,D,20170517,000000,29.4335,29.5778,28.8805,29.3562,7520178.6710026,0
+KSS.US,D,20170518,000000,29.467,29.957,29.1117,29.3237,5350448.0526891,0
+KSS.US,D,20170519,000000,29.4899,29.7038,28.7458,29.6332,4813058.7426278,0
+KSS.US,D,20170522,000000,29.7038,30.5464,29.5377,30.0926,5050190.4207529,0
+KSS.US,D,20170523,000000,30.1633,30.3935,29.9102,29.9102,5439641.6249818,0
+KSS.US,D,20170524,000000,29.8758,30.1767,29.5778,30.02,3084689.4746199,0
+KSS.US,D,20170525,000000,30.0926,30.9867,30.0277,30.7641,7271165.3348937,0
+KSS.US,D,20170526,000000,30.8358,30.9714,30.3687,30.6533,2505351.5988607,0
+KSS.US,D,20170530,000000,30.5902,30.9714,30.5578,30.7001,4164093.4507187,0
+KSS.US,D,20170531,000000,30.7489,30.7622,29.9312,30.4174,6020410.6600029,0
+KSS.US,D,20170601,000000,30.4174,31.3573,30.383,31.2082,5486887.6785111,0
+KSS.US,D,20170602,000000,31.2551,31.7451,30.8195,30.851,5528163.0654192,0
+KSS.US,D,20170605,000000,30.7708,30.9399,29.7756,30.4413,6330606.8397622,0
+KSS.US,D,20170606,000000,30.2569,30.2569,28.2262,28.6856,13853453.099499,0
+KSS.US,D,20170607,000000,28.762,29.1413,28.5329,29.0199,6179823.1663556,0
+KSS.US,D,20170608,000000,30.275,30.4671,28.3379,28.3551,10453369.416052,0
+KSS.US,D,20170609,000000,28.4268,30.4824,28.3141,30.4021,9482611.052544,0
+KSS.US,D,20170612,000000,30.4756,31.9438,30.3362,30.5855,9885357.2761349,0
+KSS.US,D,20170613,000000,30.5769,31.0918,30.193,30.5387,4228328.108011,0
+KSS.US,D,20170614,000000,30.5062,30.5235,29.615,30.234,5637273.5168632,0
+KSS.US,D,20170615,000000,30.0907,30.4824,29.6398,29.9274,4277825.0704014,0
+KSS.US,D,20170616,000000,29.5979,30.0076,29.2129,30.0076,5649216.9439742,0
+KSS.US,D,20170619,000000,30.1452,30.234,29.2702,30.127,7010589.6557785,0
+KSS.US,D,20170620,000000,30.1757,30.1757,28.9015,28.9244,5612142.9046286,0
+KSS.US,D,20170621,000000,28.7,28.9101,28.3628,28.5452,5249897.3365239,0
+KSS.US,D,20170622,000000,28.5959,29.3571,28.3628,29.1413,2794942.0166637,0
+KSS.US,D,20170623,000000,29.1727,29.7353,28.8757,29.7268,4621795.3524221,0
+KSS.US,D,20170626,000000,29.7268,30.1452,29.5749,30.1194,4072839.5116173,0
+KSS.US,D,20170627,000000,30.1051,31.3162,30.0907,30.8358,8136277.5527353,0
+KSS.US,D,20170628,000000,31.0029,31.7747,30.6829,30.851,6052853.061766,0
+KSS.US,D,20170629,000000,31.0679,31.2379,30.2245,30.4824,3894201.102787,0
+KSS.US,D,20170630,000000,30.6505,31.2283,30.4413,31.045,3038522.8104096,0
+KSS.US,D,20170703,000000,31.172,31.9237,31.1328,31.7814,2671866.5078711,0
+KSS.US,D,20170705,000000,31.7183,32.3277,31.3974,31.5569,3355883.1619536,0
+KSS.US,D,20170706,000000,31.2761,31.5569,30.6266,30.7403,4040292.4164189,0
+KSS.US,D,20170707,000000,30.7957,31.0287,30.5607,30.6973,3656426.6069686,0
+KSS.US,D,20170710,000000,30.6123,30.6677,29.0686,29.4049,7162968.8571407,0
+KSS.US,D,20170711,000000,29.4135,29.7756,29.2539,29.6312,3031913.5138326,0
+KSS.US,D,20170712,000000,29.7431,29.9646,29.5119,29.8223,2845869.0913818,0
+KSS.US,D,20170713,000000,30.1452,31.3649,30.1452,31.2541,5885942.4115697,0
+KSS.US,D,20170714,000000,31.3076,31.4146,30.724,31.1557,3591374.2939458,0
+KSS.US,D,20170717,000000,31.107,32.2474,31.0841,32.0087,4331627.0268557,0
+KSS.US,D,20170718,000000,31.8549,32.1194,31.533,31.8798,4626848.9045491,0
+KSS.US,D,20170719,000000,31.9514,32.1777,31.7336,31.896,3224616.4387751,0
+KSS.US,D,20170720,000000,31.9341,32.2981,31.4948,32.1032,4660002.1747385,0
+KSS.US,D,20170721,000000,32.1109,32.5054,31.8281,32.4815,2982245.9011424,0
+KSS.US,D,20170724,000000,32.3678,32.3975,31.5502,31.5979,3372376.5657672,0
+KSS.US,D,20170725,000000,31.7899,32.8912,31.7862,32.0899,5738123.6562537,0
+KSS.US,D,20170726,000000,32.2809,32.3678,31.8234,32.3124,2530622.5002985,0
+KSS.US,D,20170727,000000,32.2809,33.4033,31.7585,33.3335,4400076.6418573,0
+KSS.US,D,20170728,000000,33.2676,33.3163,32.8827,33.1091,3259430.14685,0
+KSS.US,D,20170731,000000,33.4366,33.621,32.5675,33.1931,3476561.1910754,0
+KSS.US,D,20170801,000000,33.218,33.4205,32.7614,33.365,5032693.0068937,0
+KSS.US,D,20170802,000000,33.324,33.8923,32.6983,32.9859,4367885.5043392,0
+KSS.US,D,20170803,000000,33.2027,34.0777,33.1338,33.7251,7659646.0309764,0
+KSS.US,D,20170804,000000,33.7099,34.0317,33.2361,33.6287,4189065.9758657,0
+KSS.US,D,20170807,000000,33.5963,34.5208,33.4673,34.2964,5900469.6726664,0
+KSS.US,D,20170808,000000,34.9287,35.4358,34.1445,34.3766,6793313.087678,0
+KSS.US,D,20170809,000000,34.1579,34.3058,33.3383,33.6603,8035882.8297887,0
+KSS.US,D,20170810,000000,31.9046,32.1605,30.1051,31.7097,24550182.406148,0
+KSS.US,D,20170811,000000,31.47,32.9151,30.9074,31.0211,8843534.0556088,0
+KSS.US,D,20170814,000000,31.2675,31.4786,30.8682,31.0602,5280678.2534671,0
+KSS.US,D,20170815,000000,30.9074,31.2283,30.425,30.6123,4729060.0585998,0
+KSS.US,D,20170816,000000,31.0211,31.4786,30.3448,30.4184,3869516.4845874,0
+KSS.US,D,20170817,000000,30.0983,30.1051,29.6628,29.7917,7053820.71606,0
+KSS.US,D,20170818,000000,29.7134,30.0277,29.3017,29.9274,4869167.0954639,0
+KSS.US,D,20170821,000000,29.9513,30.2168,29.7038,29.978,3271193.501252,0
+KSS.US,D,20170822,000000,30.2407,30.7622,29.9838,30.6323,3098138.3933319,0
+KSS.US,D,20170823,000000,30.4499,30.9589,30.425,30.7317,2446402.913122,0
+KSS.US,D,20170824,000000,31.2541,31.7498,30.6973,30.8682,4356150.4171648,0
+KSS.US,D,20170825,000000,30.8682,31.6619,30.8272,31.4862,3478382.8568515,0
+KSS.US,D,20170828,000000,31.5244,31.7498,31.2541,31.7498,2839537.2324085,0
+KSS.US,D,20170829,000000,31.3487,31.4862,31.107,31.4289,3287787.4107637,0
+KSS.US,D,20170830,000000,31.4241,31.8864,31.1978,31.8798,4634584.7024911,0
+KSS.US,D,20170831,000000,31.9189,32.2551,31.7585,31.9341,4768567.1733841,0
+KSS.US,D,20170901,000000,31.959,32.7986,31.83,32.6429,2740175.8336693,0
+KSS.US,D,20170905,000000,32.6267,32.9926,32.4805,32.8788,3001744.0065521,0
+KSS.US,D,20170906,000000,33.7357,34.7616,33.4558,34.4902,8967267.0391756,0
+KSS.US,D,20170907,000000,34.5073,34.8122,34.1646,34.516,4430322.5753456,0
+KSS.US,D,20170908,000000,34.4998,34.7023,33.6364,34.1875,3620684.2681217,0
+KSS.US,D,20170911,000000,34.4254,35.4358,34.4254,35.3135,3960127.6059954,0
+KSS.US,D,20170912,000000,35.4206,36.0701,35.3364,35.583,4731437.6465179,0
+KSS.US,D,20170913,000000,35.9822,36.4522,35.6794,35.8256,4798085.4874963,0
+KSS.US,D,20170914,000000,35.7683,36.177,35.4674,36.1704,5243260.8196535,0
+KSS.US,D,20170915,000000,36.1446,36.8265,36.0777,36.7377,6451806.2421923,0
+KSS.US,D,20170918,000000,36.8036,37.285,36.3279,36.5428,3568850.5482529,0
+KSS.US,D,20170919,000000,37.8352,38.6204,36.8533,36.9421,9980948.6642651,0
+KSS.US,D,20170920,000000,36.8763,36.9995,35.8188,36.6317,4820675.1900535,0
+KSS.US,D,20170921,000000,36.7205,36.7426,36.177,36.5849,3164033.4885097,0
+KSS.US,D,20170922,000000,36.6146,37.5458,36.4206,37.5028,4649152.7940276,0
+KSS.US,D,20170925,000000,37.2325,38.2106,37.0539,37.6184,3357482.8776466,0
+KSS.US,D,20170926,000000,37.7493,38.2106,37.1866,37.6652,3431217.4172675,0
+KSS.US,D,20170927,000000,37.7159,37.9193,37.1208,37.7245,2622175.8626252,0
+KSS.US,D,20170928,000000,37.7627,38.1456,37.3652,37.3987,2581787.229115,0
+KSS.US,D,20170929,000000,37.521,37.7493,36.9651,37.16,2945599.0110135,0
+KSS.US,D,20171002,000000,36.8839,36.9326,35.5972,36.3222,5994791.1294252,0
+KSS.US,D,20171003,000000,36.3892,36.6231,35.7768,36.1933,3124175.6507169,0
+KSS.US,D,20171004,000000,36.1999,36.3815,35.6059,35.6871,3598319.6564505,0
+KSS.US,D,20171005,000000,35.6871,36.3548,35.4913,36.0375,4066763.1046264,0
+KSS.US,D,20171006,000000,35.6709,35.7768,35.1989,35.2811,4019614.4159921,0
+KSS.US,D,20171009,000000,34.8122,35.2477,34.5484,34.9965,4743332.9146486,0
+KSS.US,D,20171010,000000,35.176,35.4674,34.8809,35.2151,3566508.5561029,0
+KSS.US,D,20171011,000000,35.1683,35.3193,34.9726,35.1846,2573912.1889039,0
+KSS.US,D,20171012,000000,34.8732,35.0443,34.0012,34.451,4721024.8374326,0
+KSS.US,D,20171013,000000,34.4902,34.8074,34.2476,34.3068,3288053.3320896,0
+KSS.US,D,20171016,000000,33.9629,34.9153,33.8398,34.8904,3917572.8653066,0
+KSS.US,D,20171017,000000,34.8074,35.2963,34.7367,35.2477,3769373.0258858,0
+KSS.US,D,20171018,000000,35.2639,35.8589,34.9735,35.517,3712899.29296,0
+KSS.US,D,20171019,000000,35.3546,35.753,35.1683,35.7033,2289403.5904554,0
+KSS.US,D,20171020,000000,35.9822,36.5944,35.8828,36.2153,4374727.2203429,0
+KSS.US,D,20171023,000000,36.2153,37.0233,35.8293,35.9478,4094201.1601771,0
+KSS.US,D,20171024,000000,36.0853,36.4607,35.753,35.7864,3787256.7585215,0
+KSS.US,D,20171025,000000,35.7683,35.9775,35.4425,35.646,3805466.0877414,0
+KSS.US,D,20171026,000000,35.8112,36.5496,35.4913,36.3404,5572469.3272823,0
+KSS.US,D,20171027,000000,34.6936,35.0032,34.3145,34.6631,7609181.7012429,0
+KSS.US,D,20171030,000000,34.451,34.7987,33.5791,33.7816,4992847.7323131,0
+KSS.US,D,20171031,000000,33.6775,34.386,33.62,33.9925,4390932.7172091,0
+KSS.US,D,20171101,000000,34.1492,34.8493,33.7988,34.1091,3649299.0778864,0
+KSS.US,D,20171102,000000,34.5952,34.5952,33.8321,34.386,4087493.4517709,0
+KSS.US,D,20171103,000000,34.4339,34.9897,34.0842,34.2142,5975288.836278,0
+KSS.US,D,20171106,000000,34.3145,34.8657,33.9046,34.6936,4534498.825179,0
+KSS.US,D,20171107,000000,34.6286,34.6688,32.8225,33.1253,8267979.8006052,0
+KSS.US,D,20171108,000000,33.2695,33.8808,32.9047,33.2045,7273848.627643,0
+KSS.US,D,20171109,000000,31.1366,33.9315,30.9093,33.5141,29713372.639471,0
+KSS.US,D,20171110,000000,34.0194,35.1168,33.9554,35.0356,8710148.3372976,0
+KSS.US,D,20171113,000000,34.9153,35.2314,33.2962,33.5226,6085608.496901,0
+KSS.US,D,20171114,000000,33.3278,34.3614,33.3278,34.3527,4069168.9597721,0
+KSS.US,D,20171115,000000,33.939,34.6688,33.6678,34.409,4289075.42697,0
+KSS.US,D,20171116,000000,34.6468,34.7118,34.0366,34.3928,2983681.2481418,0
+KSS.US,D,20171117,000000,34.9965,35.7683,34.8493,35.5915,5141432.8435763,0
+KSS.US,D,20171120,000000,35.5486,36.1857,35.2552,36.0777,3929707.8814043,0
+KSS.US,D,20171121,000000,36.0777,36.1446,35.5571,35.9908,3711657.6288162,0
+KSS.US,D,20171122,000000,36.0557,36.7864,35.8828,36.3318,3328686.9482386,0
+KSS.US,D,20171124,000000,36.7549,37.3557,36.6231,36.7034,2534608.1793845,0
+KSS.US,D,20171127,000000,36.8123,37.3089,36.3318,36.8036,3815825.5031747,0
+KSS.US,D,20171128,000000,36.9737,37.5687,36.5715,37.4522,4337207.1869627,0
+KSS.US,D,20171129,000000,37.5687,39.5631,37.4875,38.8305,8801010.7229507,0
+KSS.US,D,20171130,000000,38.9365,40.312,38.8706,39.0492,7812057.6873036,0
+KSS.US,D,20171201,000000,39.0751,39.5956,38.1619,39.1142,5151053.1233557,0
+KSS.US,D,20171204,000000,39.7742,41.8986,39.7503,40.8268,8777105.0239104,0
+KSS.US,D,20171205,000000,40.6195,40.6673,39.1037,39.7208,4732161.0781565,0
+KSS.US,D,20171206,000000,39.821,40.4218,38.8993,39.6224,3920691.6827474,0
+KSS.US,D,20171207,000000,40.3292,40.7829,40.0512,40.2317,4847406.5649152,0
+KSS.US,D,20171208,000000,40.3292,40.9968,39.9433,40.972,3057482.7915613,0
+KSS.US,D,20171211,000000,40.9901,41.7447,40.7342,41.5317,3307611.1127574,0
+KSS.US,D,20171212,000000,41.4992,41.9606,41.1955,41.3933,3626542.9127668,0
+KSS.US,D,20171213,000000,41.5403,42.2176,41.4745,41.7447,5046292.6841527,0
+KSS.US,D,20171214,000000,41.9519,42.1335,40.6292,40.972,3889712.8952113,0
+KSS.US,D,20171215,000000,41.6894,42.8833,41.1268,42.2652,9129063.4150525,0
+KSS.US,D,20171218,000000,42.4383,43.9932,42.4383,43.8528,5828011.3460231,0
+KSS.US,D,20171219,000000,44.125,44.3065,43.1394,43.5252,3616539.4550139,0
+KSS.US,D,20171220,000000,44.0514,44.1336,43.381,43.7306,2632266.2159295,0
+KSS.US,D,20171221,000000,43.6723,44.1737,43.0639,44.0095,2905586.2269364,0
+KSS.US,D,20171222,000000,44.1012,44.4297,43.829,44.1652,3607590.2601555,0
+KSS.US,D,20171226,000000,44.298,47.1472,44.298,46.8091,7041256.4568772,0
+KSS.US,D,20171227,000000,46.6514,46.7326,45.1356,45.5071,5070685.2076675,0
+KSS.US,D,20171228,000000,45.2789,45.3926,44.808,45.0057,3682966.3928437,0
+KSS.US,D,20171229,000000,45.2617,45.3495,44.6026,44.6342,3251375.03393,0
+KSS.US,D,20180102,000000,45.0964,46.4556,45.0314,46.3802,6184699.7865767,0
+KSS.US,D,20180103,000000,46.3802,46.3974,45.404,45.8109,4306943.4555905,0
+KSS.US,D,20180104,000000,46.107,46.1873,43.2328,45.0057,6225944.8123886,0
+KSS.US,D,20180105,000000,45.1527,45.6399,44.3065,44.742,5538583.2030449,0
+KSS.US,D,20180108,000000,48.2905,48.6354,45.5644,46.833,14422886.976269,0
+KSS.US,D,20180109,000000,46.9972,47.5331,46.3057,46.9322,5756100.566047,0
+KSS.US,D,20180110,000000,46.7508,48.8244,46.7116,48.429,5431166.6913858,0
+KSS.US,D,20180111,000000,48.7671,50.3394,48.3803,50.304,5895519.7670405,0
+KSS.US,D,20180112,000000,52.2897,53.5507,51.8781,52.5716,9058873.7951544,0
+KSS.US,D,20180116,000000,52.6098,53.6806,51.9354,52.1809,5547859.0414218,0
+KSS.US,D,20180117,000000,52.2726,53.4513,51.9861,53.1629,4072632.2186151,0
+KSS.US,D,20180118,000000,53.1629,53.6882,52.8725,53.3768,3459856.3065223,0
+KSS.US,D,20180119,000000,54.8334,55.5975,53.8687,55.5918,6754521.0290576,0
+KSS.US,D,20180122,000000,55.5584,56.1086,54.7408,56.1086,3617072.3446002,0
+KSS.US,D,20180123,000000,56.2146,56.9071,55.8937,56.652,2830023.7399333,0
+KSS.US,D,20180124,000000,56.6358,56.825,55.2699,55.7208,4903519.1054888,0
+KSS.US,D,20180125,000000,56.0035,56.0035,54.396,54.9748,3617144.5830706,0
+KSS.US,D,20180126,000000,55.014,56.2738,54.9815,56.2662,2482248.8984701,0
+KSS.US,D,20180129,000000,56.0035,56.9071,55.7963,55.9271,3951310.3248657,0
+KSS.US,D,20180130,000000,55.418,55.695,53.8544,54.224,5392105.5706365,0
+KSS.US,D,20180131,000000,54.5125,54.8974,52.9833,53.3099,4439976.3570242,0
+KSS.US,D,20180201,000000,53.0702,54.5125,52.6776,53.5736,3411028.3351841,0
+KSS.US,D,20180202,000000,53.0979,53.6806,51.9201,52.2382,5542665.2000913,0
+KSS.US,D,20180205,000000,51.4417,52.8543,50.238,50.3222,4683184.4421401,0
+KSS.US,D,20180206,000000,49.0881,51.9861,47.812,51.6469,5767415.8325455,0
+KSS.US,D,20180207,000000,51.7712,52.669,51.3844,51.7884,3738834.9977127,0
+KSS.US,D,20180208,000000,51.8868,52.2726,49.6221,49.666,4671823.1105301,0
+KSS.US,D,20180209,000000,50.2744,51.1466,47.7871,50.5944,6679828.5445028,0
+KSS.US,D,20180212,000000,51.0901,51.5657,50.0099,50.304,4398764.8331116,0
+KSS.US,D,20180213,000000,50.304,51.8534,50.1092,51.7712,2667472.5243872,0
+KSS.US,D,20180214,000000,51.6985,53.4752,51.2277,53.1457,3944902.0396846,0
+KSS.US,D,20180215,000000,53.7798,54.224,52.9574,53.6232,2602579.3453864,0
+KSS.US,D,20180216,000000,53.5888,54.6539,53.4427,54.0025,2852671.02388,0
+KSS.US,D,20180220,000000,53.181,53.9776,52.5124,52.9833,4300577.0477834,0
+KSS.US,D,20180221,000000,52.9833,53.8649,52.1742,52.2172,4048235.5073629,0
+KSS.US,D,20180222,000000,52.6776,53.8945,52.4312,53.2947,3821577.3605158,0
+KSS.US,D,20180223,000000,53.6481,54.906,53.4513,54.7111,4014743.0304428,0
+KSS.US,D,20180226,000000,55.0579,55.4753,54.2804,55.2308,4356406.9160816,0
+KSS.US,D,20180227,000000,56.9234,57.187,53.4092,53.4991,6823465.8440088,0
+KSS.US,D,20180228,000000,53.9365,54.9471,53.6166,54.396,6019993.9801301,0
+KSS.US,D,20180301,000000,53.3176,53.5888,49.8026,51.6469,14037294.772068,0
+KSS.US,D,20180302,000000,50.9057,54.8974,50.708,54.7322,8602297.3478815,0
+KSS.US,D,20180305,000000,54.5364,55.1047,53.7312,54.396,5177418.0711934,0
+KSS.US,D,20180306,000000,54.332,55.0226,53.8687,54.9968,3954877.2302099,0
+KSS.US,D,20180307,000000,54.2718,54.9222,53.5248,53.6481,3351556.1822683,0
+KSS.US,D,20180308,000000,53.8047,53.8124,51.0128,51.1867,5834841.5457489,0
+KSS.US,D,20180309,000000,52.5946,52.6776,50.5466,51.8285,4943919.255277,0
+KSS.US,D,20180312,000000,51.8706,52.3251,51.1628,51.8781,3746956.067497,0
+KSS.US,D,20180313,000000,52.3032,54.1142,52.2038,53.2822,4717477.8238412,0
+KSS.US,D,20180314,000000,53.3081,53.3587,51.5296,51.7368,3186678.6785876,0
+KSS.US,D,20180315,000000,52.1044,52.221,50.5419,51.1055,4579111.8388078,0
+KSS.US,D,20180316,000000,51.0041,52.8735,50.6965,52.4684,8871617.0227216,0
+KSS.US,D,20180319,000000,52.5029,53.1838,51.8945,52.8161,4089048.1492866,0
+KSS.US,D,20180320,000000,52.9594,53.3988,52.7177,53.3243,3226024.5654813,0
+KSS.US,D,20180321,000000,53.1581,54.1963,52.8008,52.9776,3235051.2334819,0
+KSS.US,D,20180322,000000,52.5439,53.673,52.1455,52.3682,2594950.3347484,0
+KSS.US,D,20180323,000000,52.6423,52.9928,51.5132,51.5132,4437479.4185899,0
+KSS.US,D,20180326,000000,52.2354,53.1676,51.903,53.0005,4632104.5150064,0
+KSS.US,D,20180327,000000,52.9851,53.608,51.8619,52.1943,3967862.357003,0
+KSS.US,D,20180328,000000,52.3204,54.3559,52.0215,53.6567,4999429.8085971,0
+KSS.US,D,20180329,000000,53.7818,54.8649,53.7245,54.4485,5029746.9336214,0
+KSS.US,D,20180402,000000,54.2393,54.6864,51.1732,52.095,6489462.3770385,0
+KSS.US,D,20180403,000000,52.3682,53.395,52.1189,52.9088,3817267.1317802,0
+KSS.US,D,20180404,000000,52.2125,54.5708,52.1112,54.4485,3745117.6507713,0
+KSS.US,D,20180405,000000,54.5794,55.6845,54.4093,55.61,3282990.3575534,0
+KSS.US,D,20180406,000000,54.3052,55.055,52.7226,53.1915,6757711.0380343,0
+KSS.US,D,20180409,000000,53.4493,54.1477,52.668,52.7177,4988155.3725384,0
+KSS.US,D,20180410,000000,53.4159,53.5984,51.6365,52.8925,4693097.8635385,0
+KSS.US,D,20180411,000000,52.5095,53.673,52.4332,52.6767,3048313.7404886,0
+KSS.US,D,20180412,000000,52.8257,53.1581,52.1189,52.411,3338676.7958449,0
+KSS.US,D,20180413,000000,52.668,52.8132,50.7902,50.9822,4787169.1029866,0
+KSS.US,D,20180416,000000,51.4377,51.7034,50.7481,51.5877,4719419.8870679,0
+KSS.US,D,20180417,000000,51.9535,52.1762,51.113,51.3384,2754140.891018,0
+KSS.US,D,20180418,000000,51.5132,52.5439,50.7568,50.8571,5089155.2235416,0
+KSS.US,D,20180419,000000,50.7902,51.0816,49.0538,49.9678,5760071.5880519,0
+KSS.US,D,20180420,000000,49.8341,50.4158,48.2963,48.5226,5439500.2888441,0
+KSS.US,D,20180423,000000,48.5781,49.8674,48.3315,49.559,3407685.4737917,0
+KSS.US,D,20180424,000000,49.7337,50.7568,48.9945,49.2276,4018833.402964,0
+KSS.US,D,20180425,000000,49.1683,50.4492,48.7127,49.8674,2966047.7328167,0
+KSS.US,D,20180426,000000,49.7337,50.6965,49.45,50.5734,3417955.8998048,0
+KSS.US,D,20180427,000000,50.4158,51.9871,49.9085,51.8046,4141527.8276517,0
+KSS.US,D,20180430,000000,51.8352,52.1455,51.2285,51.6288,4032132.6100634,0
+KSS.US,D,20180501,000000,51.1799,52.6423,50.6059,51.5209,4480539.8285716,0
+KSS.US,D,20180502,000000,51.304,52.5697,50.964,52.3844,3350314.5181245,0
+KSS.US,D,20180503,000000,52.2946,52.7349,51.9107,52.5191,4420284.5687591,0
+KSS.US,D,20180504,000000,52.2946,52.9355,51.8945,52.4417,3018703.2961532,0
+KSS.US,D,20180507,000000,52.4932,52.6919,49.3937,50.1837,6453947.2229463,0
+KSS.US,D,20180508,000000,50.0585,51.1847,49.8991,50.7042,4453497.5142067,0
+KSS.US,D,20180509,000000,50.8818,51.1732,49.7606,51.0223,4164428.469712,0
+KSS.US,D,20180510,000000,50.5638,50.5638,48.1138,50.306,6368822.0375536,0
+KSS.US,D,20180511,000000,48.7948,50.2323,48.7385,50.0585,4856650.9952614,0
+KSS.US,D,20180514,000000,50.3155,51.2048,50.0079,50.8494,3595556.7966902,0
+KSS.US,D,20180515,000000,50.7137,52.6088,50.4415,52.5191,4111252.5800014,0
+KSS.US,D,20180516,000000,53.5239,54.0129,51.5973,53.5411,6765625.861751,0
+KSS.US,D,20180517,000000,53.3156,53.9317,52.626,52.9594,4178058.5080673,0
+KSS.US,D,20180518,000000,52.626,53.1409,51.9612,52.9173,3293787.3915466,0
+KSS.US,D,20180521,000000,53.4408,54.5344,53.3902,54.4132,6193579.8837677,0
+KSS.US,D,20180522,000000,50.3738,54.8468,50.1416,50.3738,25832018.468142,0
+KSS.US,D,20180523,000000,50.0413,51.7874,49.7434,51.7443,8863121.1504386,0
+KSS.US,D,20180524,000000,51.5782,53.6634,51.5132,53.6166,6361432.7748827,0
+KSS.US,D,20180525,000000,53.756,54.8879,53.5076,54.2565,5127822.6969737,0
+KSS.US,D,20180529,000000,54.0712,55.9853,53.9155,55.4266,6001537.5744026,0
+KSS.US,D,20180530,000000,55.7084,57.1803,55.2871,56.4419,4470296.6228516,0
+KSS.US,D,20180531,000000,56.0427,56.6655,55.055,55.4772,4036644.8971294,0
+KSS.US,D,20180601,000000,55.6014,56.8871,55.5603,56.8231,3276063.8398671,0
+KSS.US,D,20180604,000000,57.1573,59.6905,56.931,59.4765,5838170.7969948,0
+KSS.US,D,20180605,000000,59.5577,62.8913,59.5577,62.2828,8109213.252749,0
+KSS.US,D,20180606,000000,62.2494,63.4558,61.5855,63.3717,5641717.7531961,0
+KSS.US,D,20180607,000000,63.9037,65.5323,63.5952,64.6794,6484846.4434715,0
+KSS.US,D,20180608,000000,64.2113,64.6794,63.557,64.6268,5226481.6027614,0
+KSS.US,D,20180611,000000,64.7023,65.5504,64.4205,64.9936,3687943.5187627,0
+KSS.US,D,20180612,000000,65.261,66.944,64.5322,65.6039,4671855.5654951,0
+KSS.US,D,20180613,000000,65.3785,65.7386,63.3354,63.4261,6672734.5173198,0
+KSS.US,D,20180614,000000,62.405,63.1434,61.0306,61.384,7080886.0629808,0
+KSS.US,D,20180615,000000,61.0984,62.1633,60.5206,61.9857,5180751.5101768,0
+KSS.US,D,20180618,000000,61.7183,62.8664,61.5835,62.2627,4469516.6567579,0
+KSS.US,D,20180619,000000,61.8358,63.1177,61.3095,63.1177,5069301.1604515,0
+KSS.US,D,20180620,000000,63.5857,64.2657,62.64,64.047,2970870.9593857,0
+KSS.US,D,20180621,000000,63.8282,65.2696,63.8035,64.7758,3097565.7202402,0
+KSS.US,D,20180622,000000,64.9602,64.9602,61.5922,61.852,4573777.7082739,0
+KSS.US,D,20180625,000000,61.8682,62.2121,60.5778,61.0889,3757528.0106042,0
+KSS.US,D,20180626,000000,61.3744,62.6553,61.1557,62.2532,3099134.0279026,0
+KSS.US,D,20180627,000000,62.4461,63.4529,61.6524,61.7765,2855891.3939529,0
+KSS.US,D,20180628,000000,61.4241,62.3897,60.7469,61.7432,3043988.8546721,0
+KSS.US,D,20180629,000000,62.515,62.8569,61.0134,61.065,3238523.9147341,0
+KSS.US,D,20180702,000000,60.5616,60.6208,58.9865,59.7487,4000235.6610988,0
+KSS.US,D,20180703,000000,60.1681,61.2579,60.1022,60.4795,1528606.8647162,0
+KSS.US,D,20180705,000000,60.7373,60.8167,59.893,60.36,2398937.0033783,0
+KSS.US,D,20180706,000000,59.9016,60.4374,59.231,59.7918,2493026.0407106,0
+KSS.US,D,20180709,000000,60.3428,60.4976,58.9865,59.5243,3119035.2030386,0
+KSS.US,D,20180710,000000,59.3562,60.1099,59.0554,59.6581,2034993.3077513,0
+KSS.US,D,20180711,000000,59.3064,59.5156,58.1994,58.8031,2451177.9807107,0
+KSS.US,D,20180712,000000,58.9291,58.9291,57.1354,58.1173,4407816.6275367,0
+KSS.US,D,20180713,000000,58.1755,59.2932,57.7639,57.9062,3339468.2782166,0
+KSS.US,D,20180716,000000,58.1259,59.4058,57.2786,59.1794,4144384.9115039,0
+KSS.US,D,20180717,000000,58.9206,59.7659,58.3772,59.4135,3214748.0355538,0
+KSS.US,D,20180718,000000,59.5729,60.6628,59.0972,60.5863,2913468.595688,0
+KSS.US,D,20180719,000000,60.788,62.6888,60.7469,62.3469,5956947.5933296,0
+KSS.US,D,20180720,000000,62.1042,62.8817,61.3753,61.6925,3695356.8609237,0
+KSS.US,D,20180723,000000,61.8014,62.5655,60.9131,61.9943,2242407.7542368,0
+KSS.US,D,20180724,000000,62.1128,62.5053,60.5616,61.0134,2030610.8405452,0
+KSS.US,D,20180725,000000,60.9312,62.0698,60.8052,61.8769,1910474.0764845,0
+KSS.US,D,20180726,000000,62.2962,63.3679,61.2579,61.6849,1948708.1190942,0
+KSS.US,D,20180727,000000,61.852,62.6076,60.3353,60.7469,2107943.693541,0
+KSS.US,D,20180730,000000,60.9312,61.8338,60.7554,61.7679,1835530.3276847,0
+KSS.US,D,20180731,000000,61.9437,62.4958,61.6925,61.8769,2101161.6527955,0
+KSS.US,D,20180801,000000,61.66,61.978,58.7936,59.0295,3328823.0497047,0
+KSS.US,D,20180802,000000,59.2138,60.3191,58.3772,60.2187,3564075.4806642,0
+KSS.US,D,20180803,000000,60.4297,61.5168,59.8672,60.5701,2199404.9256446,0
+KSS.US,D,20180806,000000,60.4795,60.8568,59.7993,60.7469,3051462.9190256,0
+KSS.US,D,20180807,000000,61.1251,61.384,60.4536,61.2331,2043176.1466625,0
+KSS.US,D,20180808,000000,61.2082,62.7232,61.1481,62.3391,2673563.5884591,0
+KSS.US,D,20180809,000000,62.5226,63.2427,62.237,62.9161,2192301.4760523,0
+KSS.US,D,20180810,000000,62.6152,64.0546,62.0956,63.3765,3303520.7402362,0
+KSS.US,D,20180813,000000,63.8789,64.6334,63.3526,64.0145,4127739.702209,0
+KSS.US,D,20180814,000000,64.5322,66.3795,64.2399,66.1159,5226319.3279365,0
+KSS.US,D,20180815,000000,65.0872,65.0872,61.1825,62.3134,6568423.2129548,0
+KSS.US,D,20180816,000000,62.8549,63.0087,60.8568,62.6152,4102062.5902416,0
+KSS.US,D,20180817,000000,63.1759,64.3737,62.9333,64.0298,3917886.9456128,0
+KSS.US,D,20180820,000000,64.7166,66.475,64.4998,66.049,6704523.632046,0
+KSS.US,D,20180821,000000,64.6851,67.3146,63.2504,67.1809,14337643.487294,0
+KSS.US,D,20180822,000000,68.0425,68.8715,66.0233,66.2086,5876474.9842061,0
+KSS.US,D,20180823,000000,66.3757,67.861,65.8055,67.5993,3749204.8824895,0
+KSS.US,D,20180824,000000,67.5152,68.0663,66.5515,67.733,3663513.3056111,0
+KSS.US,D,20180827,000000,68.0999,68.3519,65.8466,66.049,3362515.4910865,0
+KSS.US,D,20180828,000000,66.3757,66.6021,65.4463,66.0653,2641589.1663522,0
+KSS.US,D,20180829,000000,65.9564,65.965,63.8282,64.7835,3204192.8433964,0
+KSS.US,D,20180830,000000,64.2753,65.7472,64.2753,65.5734,3107521.0190128,0
+KSS.US,D,20180831,000000,65.219,66.5266,64.6851,66.2668,2265105.2910324,0
+KSS.US,D,20180904,000000,66.4082,68.7713,66.4082,68.7292,4265607.3464897,0
+KSS.US,D,20180905,000000,68.6194,68.7215,67.0223,67.9153,4969114.7774415,0
+KSS.US,D,20180906,000000,68.5534,69.0224,67.8409,67.9001,3547430.2713692,0
+KSS.US,D,20180907,000000,67.8409,68.5706,67.1093,67.222,3145929.8996595,0
+KSS.US,D,20180910,000000,67.6909,68.2364,67.3146,67.8572,2359629.8530559,0
+KSS.US,D,20180911,000000,67.9078,68.5669,67.7913,68.0511,2385903.717605,0
+KSS.US,D,20180912,000000,68.3462,69.5631,68.2555,68.7016,3165913.7826095,0
+KSS.US,D,20180913,000000,68.6002,68.9642,67.1236,67.5457,2972868.5101332,0
+KSS.US,D,20180914,000000,67.6308,68.4894,66.6336,68.2296,2599940.0238797,0
+KSS.US,D,20180917,000000,68.2296,68.2296,66.4731,66.8962,2442451.7828699,0
+KSS.US,D,20180918,000000,66.9363,67.732,66.9297,67.1847,2755733.2781704,0
+KSS.US,D,20180919,000000,67.1923,67.7913,66.8962,67.115,2376259.3583355,0
+KSS.US,D,20180920,000000,66.9555,67.3012,64.2839,64.9467,4611262.145886,0
+KSS.US,D,20180921,000000,65.1827,66.0595,63.7719,64.0432,4501362.3059391,0
+KSS.US,D,20180924,000000,64.2037,64.815,62.9715,63.0059,3298461.9534375,0
+KSS.US,D,20180925,000000,63.1491,63.8235,62.406,62.8044,4039434.9771829,0
+KSS.US,D,20180926,000000,63.0384,64.7023,62.6248,63.8072,3645998.0938679,0
+KSS.US,D,20180927,000000,63.4681,64.5666,62.9438,63.0727,2538685.9886934,0
+KSS.US,D,20180928,000000,63.1654,63.7309,62.5416,62.9208,2454371.1304906,0
+KSS.US,D,20181001,000000,63.047,64.5752,62.7451,64.1865,3352268.0976292,0
+KSS.US,D,20181002,000000,64.3029,65.0557,61.6295,61.6705,3996388.1773477,0
+KSS.US,D,20181003,000000,61.6552,61.8062,60.4919,61.4852,4055872.8934757,0
+KSS.US,D,20181004,000000,61.7804,62.2283,60.0257,60.6675,4387679.8921711,0
+KSS.US,D,20181005,000000,60.7938,61.7804,60.1517,60.9619,3070615.5360984,0
+KSS.US,D,20181008,000000,61.0047,61.191,59.5854,60.7011,2384098.8027786,0
+KSS.US,D,20181009,000000,60.7011,61.5282,59.7057,59.8748,2627270.245192,0
+KSS.US,D,20181010,000000,60.2884,62.3048,60.2197,60.5396,5737788.6372605,0
+KSS.US,D,20181011,000000,60.5998,62.7862,59.5787,59.7726,4477746.607715,0
+KSS.US,D,20181012,000000,60.6944,62.001,60.5741,61.3171,4279803.7763306,0
+KSS.US,D,20181015,000000,61.4852,62.2035,60.1689,60.3543,2352671.9273389,0
+KSS.US,D,20181016,000000,60.5568,61.9877,60.1604,61.9504,2554801.4492052,0
+KSS.US,D,20181017,000000,61.6801,62.0937,59.3428,59.7888,3436377.7566986,0
+KSS.US,D,20181018,000000,59.6113,61.0468,59.1804,60.3056,3042103.3259004,0
+KSS.US,D,20181019,000000,60.81,61.2407,59.7726,60.1423,3937618.5173836,0
+KSS.US,D,20181022,000000,60.532,61.9915,60.4317,61.6295,3568423.3990365,0
+KSS.US,D,20181023,000000,60.8538,62.0956,59.3906,61.873,3638759.5897442,0
+KSS.US,D,20181024,000000,61.7479,63.3936,60.8663,60.9465,4137196.660229,0
+KSS.US,D,20181025,000000,60.9036,62.8788,60.8873,62.3974,3483762.0055625,0
+KSS.US,D,20181026,000000,62.2436,63.4452,61.2331,62.2704,3109980.2678104,0
+KSS.US,D,20181029,000000,62.8702,65.2018,62.8702,64.0938,4775346.0733266,0
+KSS.US,D,20181030,000000,64.2963,66.4818,64.1836,66.1866,5119873.3244236,0
+KSS.US,D,20181031,000000,66.3738,66.5171,63.8732,63.9162,7543970.2541983,0
+KSS.US,D,20181101,000000,64.0432,64.5408,63.0202,63.8235,4434690.3854706,0
+KSS.US,D,20181102,000000,65.1158,66.9412,64.3029,64.9038,5645681.4466604,0
+KSS.US,D,20181105,000000,65.0385,66.9221,64.2734,66.8456,3374977.1507026,0
+KSS.US,D,20181106,000000,66.7109,67.9078,66.0691,67.7235,3480117.6270761,0
+KSS.US,D,20181107,000000,67.6977,68.6164,66.2229,68.2211,4214580.8130081,0
+KSS.US,D,20181108,000000,68.4819,70.0111,68.3729,69.1667,3531059.358875,0
+KSS.US,D,20181109,000000,69.1237,70.0445,68.5669,69.183,2694170.3973497,0
+KSS.US,D,20181112,000000,69.5793,70.29,67.8085,68.1542,3920223.7030911,0
+KSS.US,D,20181113,000000,68.5345,69.1237,67.2344,67.6461,4694672.452807,0
+KSS.US,D,20181114,000000,67.4207,69.2841,63.7767,63.9744,6920763.7351361,0
+KSS.US,D,20181115,000000,62.2704,62.8358,61.1997,61.7976,5902910.0766457,0
+KSS.US,D,20181116,000000,60.4919,61.426,58.4908,61.1825,8119038.7316616,0
+KSS.US,D,20181119,000000,61.7976,62.3563,59.5443,59.9236,6215046.2257631,0
+KSS.US,D,20181120,000000,53.0597,55.4343,52.3537,54.396,12414520.349944,0
+KSS.US,D,20181121,000000,55.7026,56.5317,54.6749,55.9558,5855569.7990247,0
+KSS.US,D,20181123,000000,55.5603,55.6272,53.5688,53.8716,4645471.7728388,0
+KSS.US,D,20181126,000000,54.5383,55.6119,53.6366,55.4257,6349734.3304106,0
+KSS.US,D,20181127,000000,55.332,57.6445,55.2833,57.4936,5399295.91578,0
+KSS.US,D,20181128,000000,57.5022,58.3971,56.4734,58.3542,5071071.5264442,0
+KSS.US,D,20181129,000000,58.2357,58.3141,55.5632,56.633,7986508.3587178,0
+KSS.US,D,20181130,000000,56.6244,57.2166,56.1773,56.6912,4517694.4818623,0
+KSS.US,D,20181203,000000,57.8298,58.2969,56.1248,57.4105,4652103.0550373,0
+KSS.US,D,20181204,000000,57.037,57.3073,54.5048,54.777,4526501.2936485,0
+KSS.US,D,20181206,000000,54.6596,55.4772,53.7044,55.3922,3666575.5885967,0
+KSS.US,D,20181207,000000,55.1477,55.5163,52.539,52.734,3965229.3171026,0
+KSS.US,D,20181210,000000,53.3836,54.0836,52.159,53.8716,4235585.4569532,0
+KSS.US,D,20181211,000000,54.5211,55.2193,53.5067,53.6433,2578375.2700551,0
+KSS.US,D,20181212,000000,54.5211,54.9127,53.8219,54.5449,3077379.7789599,0
+KSS.US,D,20181213,000000,54.5889,54.6988,51.6479,52.1341,4073662.4020195,0
+KSS.US,D,20181214,000000,51.8877,53.2077,51.4522,52.1847,4108289.7557795,0
+KSS.US,D,20181217,000000,51.6394,53.1581,51.026,51.9124,4829910.1979905,0
+KSS.US,D,20181218,000000,52.3308,53.2755,51.9986,53.1838,4430344.5609671,0
+KSS.US,D,20181219,000000,53.4542,54.1963,52.3136,52.5439,5630024.5433958,0
+KSS.US,D,20181220,000000,52.3557,52.7398,50.3613,51.1045,3751774.0593943,0
+KSS.US,D,20181221,000000,51.2228,52.7913,50.2191,50.6173,8317310.3004333,0
+KSS.US,D,20181224,000000,50.2601,51.9814,49.9907,50.9498,1831073.5281395,0
+KSS.US,D,20181226,000000,51.6479,56.2614,51.5543,56.1736,6436736.6691002,0
+KSS.US,D,20181227,000000,55.4065,55.9501,53.0883,55.2375,5246271.8028558,0
+KSS.US,D,20181228,000000,55.4848,56.4639,55.0149,55.4409,3162056.8764493,0
+KSS.US,D,20181231,000000,55.6186,56.8508,55.6186,56.5317,3239333.1949898,0
+KSS.US,D,20190102,000000,55.6186,59.0008,55.4495,57.7754,7421149.1504538,0
+KSS.US,D,20190103,000000,57.2987,57.9673,56.2853,56.5566,4560051.3519581,0
+KSS.US,D,20190104,000000,57.4191,57.4946,55.4676,56.591,4400354.0794612,0
+KSS.US,D,20190107,000000,56.8383,59.2636,56.1649,57.9549,4198864.2344852,0
+KSS.US,D,20190108,000000,58.6875,59.2158,57.1105,58.952,3847270.1764983,0
+KSS.US,D,20190109,000000,59.2759,60.3906,58.2873,59.5654,4973951.6141571,0
+KSS.US,D,20190110,000000,53.8133,56.8221,53.3176,56.7017,13112672.711674,0
+KSS.US,D,20190111,000000,56.761,57.9386,56.3875,57.3236,4019230.1910842,0
+KSS.US,D,20190114,000000,56.8899,57.7668,56.4199,56.7877,3282040.7880943,0
+KSS.US,D,20190115,000000,56.7706,57.4152,56.2853,57.316,2447964.9391782,0
+KSS.US,D,20190116,000000,56.8049,57.5375,56.3693,57.4869,3056832.6453274,0
+KSS.US,D,20190117,000000,57.2481,58.7037,56.9835,58.6618,2655671.4803485,0
+KSS.US,D,20190118,000000,59.1308,59.9656,59.0113,59.6064,3046503.5909905,0
+KSS.US,D,20190122,000000,59.4105,60.8939,58.6961,59.0554,6456844.0903039,0
+KSS.US,D,20190123,000000,59.3934,59.5233,57.8089,59.2158,2799632.2825698,0
+KSS.US,D,20190124,000000,59.1804,59.1804,57.5375,58.2348,2985686.1274297,0
+KSS.US,D,20190125,000000,58.8661,60.2483,58.3198,60.2483,2674324.7097345,0
+KSS.US,D,20190128,000000,59.5816,59.6417,58.7839,59.1642,2704099.5227635,0
+KSS.US,D,20190129,000000,58.952,59.4479,57.9386,59.2759,2642349.2406932,0
+KSS.US,D,20190130,000000,59.6255,59.6504,58.0572,58.8833,2756923.642531,0
+KSS.US,D,20190131,000000,58.6875,59.0113,57.912,58.5337,3955433.1523519,0
+KSS.US,D,20190201,000000,58.6618,58.6618,56.4812,56.8288,4523299.7683938,0
+KSS.US,D,20190204,000000,56.7782,57.3751,56.2605,57.1784,3934452.5878969,0
+KSS.US,D,20190205,000000,57.4105,58.5337,57.3016,58.0572,3323458.5580745,0
+KSS.US,D,20190206,000000,57.7065,57.9033,56.6931,56.9405,2444212.7264533,0
+KSS.US,D,20190207,000000,56.6864,57.2901,56.2767,56.7017,3489481.4079387,0
+KSS.US,D,20190208,000000,56.4725,56.5489,55.0054,55.2719,4489469.1316772,0
+KSS.US,D,20190211,000000,55.3903,55.3903,53.6814,54.8545,4752895.6130384,0
+KSS.US,D,20190212,000000,55.3206,56.8383,55.1592,56.3436,3895503.4891235,0
+KSS.US,D,20190213,000000,56.4812,56.9062,55.2957,56.6769,3035084.677991,0
+KSS.US,D,20190214,000000,55.909,56.8383,55.2193,56.2681,3387343.5392926,0
+KSS.US,D,20190215,000000,56.591,56.6196,55.7036,56.1831,2985305.0433249,0
+KSS.US,D,20190219,000000,56.2337,56.761,55.9777,56.4467,3627189.9181977,0
+KSS.US,D,20190220,000000,56.5155,56.8545,55.7208,55.7724,2340921.1361491,0
+KSS.US,D,20190221,000000,55.9777,56.4888,55.4495,55.5775,2166743.7146014,0
+KSS.US,D,20190222,000000,55.4848,55.4973,54.5545,54.8545,3505083.8706169,0
+KSS.US,D,20190225,000000,55.1764,56.7782,55.1419,56.1229,6223559.8959301,0
+KSS.US,D,20190226,000000,56.335,57.1105,55.7122,56.4391,3783190.4654905,0
+KSS.US,D,20190227,000000,56.5566,58.0046,56.4467,57.8173,4826200.9095741,0
+KSS.US,D,20190228,000000,57.826,58.0572,56.761,57.5461,5971488.4645729,0
+KSS.US,D,20190301,000000,58.0313,59.2596,57.9712,58.0313,4214701.2104588,0
+KSS.US,D,20190304,000000,58.3141,58.3732,56.5728,56.6435,6411527.5367892,0
+KSS.US,D,20190305,000000,57.571,61.253,57.2242,60.7832,13008045.233135,0
+KSS.US,D,20190306,000000,61.3554,61.7804,59.1899,59.6685,4886166.1685706,0
+KSS.US,D,20190307,000000,59.4556,60.1699,58.6111,58.7716,3894631.3928065,0
+KSS.US,D,20190308,000000,58.2519,58.2519,56.7877,57.7496,4015070.7208956,0
+KSS.US,D,20190311,000000,57.7581,59.3017,57.7496,59.2673,3064033.4598145,0
+KSS.US,D,20190312,000000,59.5816,59.6417,58.5834,59.3934,3118141.1211002,0
+KSS.US,D,20190313,000000,59.5147,59.5147,58.1087,58.4477,4156874.8383476,0
+KSS.US,D,20190314,000000,57.9635,58.5797,57.5022,58.3476,2932700.7797717,0
+KSS.US,D,20190315,000000,58.4067,58.6618,57.5891,57.9301,5487689.6302263,0
+KSS.US,D,20190318,000000,57.9463,58.9941,57.6751,58.893,2655829.5674359,0
+KSS.US,D,20190319,000000,59.2185,59.9408,59.0992,59.4698,3025737.648078,0
+KSS.US,D,20190320,000000,59.2874,59.6055,58.229,58.5739,2058841.425402,0
+KSS.US,D,20190321,000000,58.3772,58.9951,58.2024,58.8758,3308503.100827,0
+KSS.US,D,20190322,000000,58.8489,59.0897,57.5146,57.6789,2931044.5296236,0
+KSS.US,D,20190325,000000,57.4821,59.9771,57.4458,59.1413,3219374.4384643,0
+KSS.US,D,20190326,000000,59.6838,60.4623,58.8061,59.2874,2826552.1056153,0
+KSS.US,D,20190327,000000,59.4698,61.0344,59.4698,60.1833,3384148.295644,0
+KSS.US,D,20190328,000000,60.8366,61.5254,59.3896,59.426,3635368.5693714,0
+KSS.US,D,20190329,000000,59.8309,59.9579,58.8758,59.1757,3101833.0246673,0
+KSS.US,D,20190401,000000,59.6409,60.4765,59.4698,60.4145,2909397.067985,0
+KSS.US,D,20190402,000000,60.5691,61.2331,60.3114,60.9838,2576933.6414496,0
+KSS.US,D,20190403,000000,61.2924,61.8778,60.9322,61.1041,2365360.7717099,0
+KSS.US,D,20190404,000000,61.404,63.2284,61.2837,63.2112,2902055.9642945,0
+KSS.US,D,20190405,000000,63.2112,63.8827,61.9217,61.9551,3321774.0406989,0
+KSS.US,D,20190408,000000,62.1023,63.3163,61.8262,62.6505,2953833.149708,0
+KSS.US,D,20190409,000000,62.2913,62.8416,62.1377,62.343,2217299.1276237,0
+KSS.US,D,20190410,000000,62.6353,63.6429,61.1462,61.534,3760915.8901738,0
+KSS.US,D,20190411,000000,61.7747,62.1023,60.2789,60.3724,2802494.6010938,0
+KSS.US,D,20190412,000000,60.7163,61.1576,59.7278,60.0018,2606377.6232227,0
+KSS.US,D,20190415,000000,60.019,60.5358,59.6676,60.1567,2566988.8120206,0
+KSS.US,D,20190416,000000,59.614,60.8471,59.614,60.6476,2811186.250101,0
+KSS.US,D,20190417,000000,60.8816,61.1997,60.0715,60.0887,3102277.9717678,0
+KSS.US,D,20190418,000000,60.2264,60.9923,59.7181,60.552,2375875.1334276,0
+KSS.US,D,20190422,000000,60.0468,60.0468,57.6712,58.04,5924773.2067611,0
+KSS.US,D,20190423,000000,61.9551,65.3202,61.4393,64.9506,18713423.923597,0
+KSS.US,D,20190424,000000,65.0184,65.2247,63.0145,63.0564,6238763.4766195,0
+KSS.US,D,20190425,000000,63.109,63.2542,61.062,61.6286,5015828.9883188,0
+KSS.US,D,20190426,000000,61.1815,62.5674,60.3362,62.3085,3913662.5654944,0
+KSS.US,D,20190429,000000,62.5235,62.5942,61.914,62.3172,3013732.4518403,0
+KSS.US,D,20190430,000000,62.387,62.6429,60.8453,61.1815,4503335.7771966,0
+KSS.US,D,20190501,000000,61.2235,61.5893,60.019,60.0287,3247061.6643914,0
+KSS.US,D,20190502,000000,60.1986,60.7163,59.3809,60.3543,3812651.1982133,0
+KSS.US,D,20190503,000000,60.4508,60.8052,59.4775,59.5376,3051429.4171262,0
+KSS.US,D,20190506,000000,58.7286,59.485,58.5806,59.2874,2464003.9734822,0
+KSS.US,D,20190507,000000,58.9607,58.9856,57.6111,58.1097,4203490.6373957,0
+KSS.US,D,20190508,000000,58.0828,59.7602,57.635,58.9769,3221405.4911112,0
+KSS.US,D,20190509,000000,58.444,59.0725,57.5327,58.8327,4079305.3781878,0
+KSS.US,D,20190510,000000,58.4019,58.6856,56.8354,57.7046,2605164.2263064,0
+KSS.US,D,20190513,000000,56.9912,57.0943,54.7351,55.4161,5848955.2677757,0
+KSS.US,D,20190514,000000,55.6482,57.0408,54.607,56.3617,5576266.5581844,0
+KSS.US,D,20190515,000000,56.0542,58.2024,54.8582,55.2623,6761651.698943,0
+KSS.US,D,20190516,000000,55.4419,55.7341,54.5899,54.8735,4662054.1660725,0
+KSS.US,D,20190517,000000,54.5297,55.6147,54.0311,54.7274,3425052.0208565,0
+KSS.US,D,20190520,000000,54.6242,55.2002,53.9365,54.1342,5874736.026244,0
+KSS.US,D,20190521,000000,47.5598,49.6592,46.596,47.4566,30179920.089531,0
+KSS.US,D,20190522,000000,46.9743,47.6458,45.6141,45.9838,13189501.989246,0
+KSS.US,D,20190523,000000,45.5358,45.659,43.5625,44.0143,12387865.40129,0
+KSS.US,D,20190524,000000,43.8509,44.8318,43.3695,43.9874,6589978.5443702,0
+KSS.US,D,20190528,000000,43.9702,44.8566,43.592,43.9789,7648727.5525982,0
+KSS.US,D,20190529,000000,43.6455,44.5386,43.041,43.4641,6458775.6841872,0
+KSS.US,D,20190530,000000,43.7391,44.444,43.1287,43.2664,5600168.0694872,0
+KSS.US,D,20190531,000000,42.9215,42.9215,41.9148,42.4401,5227266.8035269,0
+KSS.US,D,20190603,000000,42.4401,44.1595,42.2891,43.2664,5602845.0806304,0
+KSS.US,D,20190604,000000,42.9033,44.1174,42.8517,43.3599,6910412.6951776,0
+KSS.US,D,20190605,000000,43.4382,43.6198,41.2872,42.0782,8426486.7087415,0
+KSS.US,D,20190606,000000,41.6473,42.0782,40.5116,41.2777,7095847.8018343,0
+KSS.US,D,20190607,000000,41.3206,41.803,40.8974,41.46,4680951.331163,0
+KSS.US,D,20190610,000000,41.8804,43.059,41.8804,41.993,6925572.3046241,0
+KSS.US,D,20190611,000000,42.1392,42.59,41.3722,41.8355,3715373.1988386,0
+KSS.US,D,20190612,000000,41.7133,42.1947,41.5556,41.8528,4280242.4418248,0
+KSS.US,D,20190613,000000,41.869,42.7257,41.7305,42.5155,4167579.7421177,0
+KSS.US,D,20190614,000000,42.4811,42.6646,41.3542,41.6779,4564697.6466214,0
+KSS.US,D,20190617,000000,41.6436,42.2796,41.2156,41.4162,3675034.8181773,0
+KSS.US,D,20190618,000000,41.5203,42.2194,41.0847,41.3722,4478658.4875374,0
+KSS.US,D,20190619,000000,41.4859,41.5461,40.7437,40.909,5826021.123816,0
+KSS.US,D,20190620,000000,41.2681,41.4428,40.29,40.9004,4610597.3425713,0
+KSS.US,D,20190621,000000,40.8745,41.7658,40.3425,41.4525,6819258.2148399,0
+KSS.US,D,20190624,000000,41.163,41.2615,39.9241,40.1152,6069961.0160453,0
+KSS.US,D,20190625,000000,40.0636,40.3339,39.4447,40.142,6134799.75446,0
+KSS.US,D,20190626,000000,40.4399,41.1181,40.1658,40.5345,5921069.1530166,0
+KSS.US,D,20190627,000000,40.5431,41.2336,40.1849,40.8507,4916351.3798663,0
+KSS.US,D,20190628,000000,41.0245,41.7305,40.7628,41.4859,6685196.176936,0
+KSS.US,D,20190701,000000,42.1668,42.9081,41.399,41.7467,6437533.3861436,0
+KSS.US,D,20190702,000000,41.7467,41.9148,40.8239,41.1,3937925.2691493,0
+KSS.US,D,20190703,000000,41.1716,41.9845,41.015,41.461,2475267.9401973,0
+KSS.US,D,20190705,000000,41.5116,42.4811,41.4782,42.123,3270186.3504035,0
+KSS.US,D,20190708,000000,42.1307,42.5242,41.8956,42.1153,4190985.0065366,0
+KSS.US,D,20190709,000000,42.1307,42.2891,41.6158,41.6616,3868676.8432355,0
+KSS.US,D,20190710,000000,41.6616,41.8478,41.1096,41.145,3684447.8049546,0
+KSS.US,D,20190711,000000,41.4344,42.1668,41.2336,41.9845,3645379.3556648,0
+KSS.US,D,20190712,000000,42.1479,42.9262,41.8355,42.4983,3276847.9936982,0
+KSS.US,D,20190715,000000,42.5242,43.2472,42.507,42.977,3254939.8454056,0
+KSS.US,D,20190716,000000,43.0037,43.7802,42.8871,43.4831,2739511.0303546,0
+KSS.US,D,20190717,000000,43.2749,43.4669,42.3063,42.4029,3120077.9496551,0
+KSS.US,D,20190718,000000,42.3942,42.786,42.0742,42.376,2972124.1398076,0
+KSS.US,D,20190719,000000,42.5949,43.4411,42.5853,43.038,3045961.2789951,0
+KSS.US,D,20190722,000000,43.3189,44.0868,42.9262,43.3189,4040985.4869612,0
+KSS.US,D,20190723,000000,43.4669,44.3906,43.2664,44.2511,5283872.4501813,0
+KSS.US,D,20190724,000000,44.3809,45.2817,44.1899,45.0372,3572763.9888683,0
+KSS.US,D,20190725,000000,45.1241,45.4212,44.1727,44.5825,3421401.3607639,0
+KSS.US,D,20190726,000000,44.6713,45.6486,44.1632,45.6304,3425295.956561,0
+KSS.US,D,20190729,000000,45.6036,46.8596,45.6036,46.6428,5454941.5236319,0
+KSS.US,D,20190730,000000,46.3028,46.79,45.639,46.5034,3913460.507164,0
+KSS.US,D,20190731,000000,46.5111,47.8636,46.1796,46.9905,6556477.6919751,0
+KSS.US,D,20190801,000000,47.0784,47.0784,42.9081,43.3189,6772607.866958,0
+KSS.US,D,20190802,000000,43.23,43.8681,42.8116,43.7802,4772075.4504045,0
+KSS.US,D,20190805,000000,42.9444,43.1967,41.8528,43.1451,4217188.726484,0
+KSS.US,D,20190806,000000,43.4059,44.1299,43.0829,44.0333,3250189.9042412,0
+KSS.US,D,20190807,000000,43.2472,44.2033,42.699,44.1136,4077051.3285236,0
+KSS.US,D,20190808,000000,44.1393,44.7745,43.4574,43.7535,4993476.9398601,0
+KSS.US,D,20190809,000000,43.5978,43.5978,42.5414,42.8031,3786054.8778831,0
+KSS.US,D,20190812,000000,42.5327,43.2826,42.4029,42.972,4318074.4616426,0
+KSS.US,D,20190813,000000,42.7419,45.8042,42.376,44.2081,6530740.9047497,0
+KSS.US,D,20190814,000000,41.5385,41.5461,39.0464,39.3578,11757525.07154,0
+KSS.US,D,20190815,000000,39.6625,39.8287,37.8047,38.6252,7566275.1906111,0
+KSS.US,D,20190816,000000,38.9814,40.0034,38.6767,39.7064,4429514.3420243,0
+KSS.US,D,20190819,000000,40.4218,42.185,40.1783,42.0533,6921411.7875012,0
+KSS.US,D,20190820,000000,41.5556,42.2022,39.0779,39.1572,17088761.878831,0
+KSS.US,D,20190821,000000,39.82,41.3111,39.1735,41.0598,8356843.5885762,0
+KSS.US,D,20190822,000000,41.4428,42.1153,40.6138,41.2929,4872943.387679,0
+KSS.US,D,20190823,000000,40.7256,41.4944,39.269,39.4189,6361755.2306636,0
+KSS.US,D,20190826,000000,39.6023,39.8554,38.7483,39.567,4224017.8792753,0
+KSS.US,D,20190827,000000,39.8105,40.0723,39.035,39.0426,3306080.4947318,0
+KSS.US,D,20190828,000000,38.8859,40.4734,38.8859,40.3521,3536058.4704156,0
+KSS.US,D,20190829,000000,40.9711,41.5422,40.8411,41.1898,3930405.1396841,0
+KSS.US,D,20190830,000000,41.4525,42.0695,41.1268,41.2336,2882409.1942066,0
+KSS.US,D,20190903,000000,40.6654,41.207,40.0723,40.3243,3669571.914718,0
+KSS.US,D,20190904,000000,41.0064,41.3903,40.4992,41.0847,3753211.5002625,0
+KSS.US,D,20190905,000000,41.9845,42.4727,41.4525,42.0963,5529698.9181166,0
+KSS.US,D,20190906,000000,42.3676,42.9262,42.1479,42.3676,3708317.9082267,0
+KSS.US,D,20190909,000000,42.4983,45.4298,42.2022,45.1318,7995217.805609,0
+KSS.US,D,20190910,000000,44.9913,45.4871,44.1164,45.1681,5332132.9830996,0
+KSS.US,D,20190911,000000,45.4947,46.6448,44.3991,46.256,4449003.0250248,0
+KSS.US,D,20190912,000000,45.937,47.024,45.0009,46.2827,4659557.227638,0
+KSS.US,D,20190913,000000,47.024,47.9084,46.1843,46.5827,3311969.5004733,0
+KSS.US,D,20190916,000000,46.0612,47.0412,45.9904,46.9609,3243826.6372374,0
+KSS.US,D,20190917,000000,46.0707,46.0965,44.5702,44.9121,5106231.7697903,0
+KSS.US,D,20190918,000000,45.0534,45.2922,43.763,44.2751,3156477.7632765,0
+KSS.US,D,20190919,000000,44.4784,44.6647,43.1087,43.1364,3220662.1677199,0
+KSS.US,D,20190920,000000,43.3217,44.3991,43.1488,43.3304,3956417.2706447,0
+KSS.US,D,20190923,000000,43.0552,43.5338,42.6054,43.3399,2573312.2955189,0
+KSS.US,D,20190924,000000,43.9397,44.36,42.9234,43.4716,2674372.8687147,0
+KSS.US,D,20190925,000000,43.4716,44.3553,43.3914,44.0009,2010243.7796217,0
+KSS.US,D,20190926,000000,43.8776,44.0906,43.1364,43.4622,1980036.5827044,0
+KSS.US,D,20190927,000000,43.6923,44.2579,43.507,43.8776,2256061.8720822,0
+KSS.US,D,20190930,000000,44.0811,44.5941,43.4527,43.8968,2549761.5072249,0
+KSS.US,D,20191001,000000,44.2751,44.6733,43.2853,43.3122,3588473.2388508,0
+KSS.US,D,20191002,000000,42.9673,43.0285,40.5002,40.8202,6056283.8656442,0
+KSS.US,D,20191003,000000,40.608,41.2222,39.4838,41.1639,4571458.7486798,0
+KSS.US,D,20191004,000000,41.2633,41.7467,40.9614,41.7036,2821340.4664009,0
+KSS.US,D,20191007,000000,41.633,43.2492,41.4992,42.7458,4177366.4844593,0
+KSS.US,D,20191008,000000,42.1011,43.3035,41.2796,42.781,3309261.0812994,0
+KSS.US,D,20191009,000000,43.0734,44.3553,42.9501,43.6741,3426130.3632411,0
+KSS.US,D,20191010,000000,43.7535,45.2492,43.6455,44.9026,5029319.784405,0
+KSS.US,D,20191011,000000,45.5386,46.0793,44.7707,45.4871,3494001.023545,0
+KSS.US,D,20191014,000000,45.4613,45.4613,44.425,44.8424,2630690.5797267,0
+KSS.US,D,20191015,000000,45.0277,46.0344,44.6819,45.4785,2517608.0593434,0
+KSS.US,D,20191016,000000,45.1413,46.0258,44.8586,45.0974,2471880.0606276,0
+KSS.US,D,20191017,000000,45.4059,45.8844,44.8424,45.1318,2899069.0605825,0
+KSS.US,D,20191018,000000,44.1002,45.4059,44.019,44.7258,3007211.0977489,0
+KSS.US,D,20191021,000000,45.3018,46.0258,44.9475,45.2836,2524010.0629185,0
+KSS.US,D,20191022,000000,45.4431,46.8473,45.2578,46.7947,2610835.4697022,0
+KSS.US,D,20191023,000000,46.3009,47.2895,45.9904,47.0774,2896689.3787957,0
+KSS.US,D,20191024,000000,47.1224,47.1224,45.6734,46.2474,1860053.7179939,0
+KSS.US,D,20191025,000000,46.1318,47.7938,45.893,47.6964,2643646.392358,0
+KSS.US,D,20191028,000000,47.9781,48.2351,47.4653,47.4748,2398226.134952,0
+KSS.US,D,20191029,000000,47.2713,48.13,46.9017,47.6515,2740754.7883671,0
+KSS.US,D,20191030,000000,47.6343,47.8454,45.212,45.6284,4099192.9431772,0
+KSS.US,D,20191031,000000,45.3276,45.3276,44.4784,45.3094,3496893.7031652,0
+KSS.US,D,20191101,000000,45.8577,46.5244,45.7335,46.044,3514194.2933658,0
+KSS.US,D,20191104,000000,46.8921,48.1444,46.7766,47.811,5474145.440488,0
+KSS.US,D,20191105,000000,48.173,49.4424,48.1396,48.8799,3304510.0932007,0
+KSS.US,D,20191106,000000,48.4204,48.5923,47.5465,48.0765,3612708.7222124,0
+KSS.US,D,20191107,000000,49.2342,50.7453,49.0222,50.1541,5593353.5737768,0
+KSS.US,D,20191108,000000,49.9419,50.6584,49.3584,50.4186,4460686.812416,0
+KSS.US,D,20191111,000000,50.1454,50.583,49.8216,50.3929,3713798.6095702,0
+KSS.US,D,20191112,000000,49.8714,50.4186,48.9171,49.8971,4578903.4988713,0
+KSS.US,D,20191113,000000,49.6048,50.3661,49.368,50.1092,2486976.8540129,0
+KSS.US,D,20191114,000000,50.4101,51.7092,50.3842,50.8704,4699675.752085,0
+KSS.US,D,20191115,000000,51.1876,52.3996,50.5504,52.223,4060411.3539004,0
+KSS.US,D,20191118,000000,52.3634,52.3634,50.6126,51.6213,6893998.8583749,0
+KSS.US,D,20191119,000000,43.0916,44.4345,41.5527,41.5624,30673676.316519,0
+KSS.US,D,20191120,000000,40.9519,42.3045,40.7112,41.738,9161831.4133996,0
+KSS.US,D,20191121,000000,41.5442,42.3666,41.2174,41.6234,5539681.4371824,0
+KSS.US,D,20191122,000000,41.8976,42.2605,41.2442,41.5442,4984775.8684435,0
+KSS.US,D,20191125,000000,41.8632,43.1087,41.5527,42.781,6530014.332308,0
+KSS.US,D,20191126,000000,42.7295,43.295,42.2605,42.4727,4446318.685341,0
+KSS.US,D,20191127,000000,42.5957,42.9234,42.2692,42.7113,3638023.5948933,0
+KSS.US,D,20191129,000000,42.464,42.464,41.4992,41.5527,3732966.9306583,0
+KSS.US,D,20191202,000000,41.7467,41.8632,41.0598,41.3856,4832876.1630156,0
+KSS.US,D,20191203,000000,40.9519,41.0055,40.2451,40.608,4490989.2803593,0
+KSS.US,D,20191204,000000,40.8202,41.4992,40.7208,40.8802,4019557.881537,0
+KSS.US,D,20191205,000000,41.0322,41.7743,41.0322,41.6149,3831559.8795815,0
+KSS.US,D,20191206,000000,42.0388,42.4497,41.5355,41.6769,4282608.5134651,0
+KSS.US,D,20191209,000000,41.8535,43.188,41.6682,43.0552,5296763.3528826,0
+KSS.US,D,20191210,000000,42.974,43.0552,42.4191,43.0552,3606952.677134,0
+KSS.US,D,20191211,000000,42.7688,43.1765,42.5357,42.7506,3615834.8681937,0
+KSS.US,D,20191212,000000,42.8958,44.0964,42.7247,44.0238,4343278.3592818,0
+KSS.US,D,20191213,000000,44.0686,44.4001,43.2615,43.2711,3189468.7586412,0
+KSS.US,D,20191216,000000,43.7984,44.9283,43.6656,44.6245,4128601.3291823,0
+KSS.US,D,20191217,000000,44.5338,45.4766,43.8452,45.2254,3757000.3556898,0
+KSS.US,D,20191218,000000,45.637,46.193,45.3582,45.5826,3529854.3374336,0
+KSS.US,D,20191219,000000,45.404,45.5301,44.7498,45.2435,2908170.0609222,0
+KSS.US,D,20191220,000000,45.4766,46.0239,44.955,45.3228,5984299.8002633,0
+KSS.US,D,20191223,000000,45.6906,45.7536,44.8128,45.5024,2345028.2596201,0
+KSS.US,D,20191224,000000,45.5024,45.8797,45.2798,45.5206,975489.45985403,0
+KSS.US,D,20191226,000000,45.6992,46.0679,45.2206,45.8797,2628097.3233317,0
+KSS.US,D,20191227,000000,45.9781,46.2426,45.4403,45.6562,2298447.0094056,0
+KSS.US,D,20191230,000000,45.6648,45.8252,44.8222,45.3677,2086770.4931648,0
+KSS.US,D,20191231,000000,45.34,46.1022,45.276,45.6648,2662760.2728597,0
+KSS.US,D,20200102,000000,45.9055,45.9781,43.6923,44.0143,5493722.0659743,0
+KSS.US,D,20200103,000000,43.5404,44.2569,43.4325,44.0868,3542365.2029644,0
+KSS.US,D,20200106,000000,43.8719,45.3276,43.7984,44.8663,5157714.7666505,0
+KSS.US,D,20200107,000000,44.4899,45.5472,44.3017,44.9647,3519754.5617202,0
+KSS.US,D,20200108,000000,44.955,45.3047,43.9874,44.2569,4155009.2013287,0
+KSS.US,D,20200109,000000,41.0399,41.5223,39.9815,41.3617,21407887.462565,0
+KSS.US,D,20200110,000000,40.9118,42.1775,40.9032,41.5499,5848722.8483491,0
+KSS.US,D,20200113,000000,41.6578,41.9253,41.1554,41.505,3532530.3016425,0
+KSS.US,D,20200114,000000,41.5766,42.0341,41.3703,41.7027,2876455.2785351,0
+KSS.US,D,20200115,000000,41.3522,41.9091,41.2557,41.8727,2902647.4822046,0
+KSS.US,D,20200116,000000,41.9902,42.1593,41.6082,42.1497,2612261.3942925,0
+KSS.US,D,20200117,000000,42.1955,42.5003,41.8909,42.123,2299172.5349129,0
+KSS.US,D,20200121,000000,41.9987,41.9987,41.0924,41.3426,3182284.6951037,0
+KSS.US,D,20200122,000000,41.4247,42.0341,41.3617,41.5594,1957756.7727161,0
+KSS.US,D,20200123,000000,41.3894,41.6436,40.886,41.4247,2255926.8175506,0
+KSS.US,D,20200124,000000,41.505,41.6311,40.6969,40.7704,2148298.8251518,0
+KSS.US,D,20200127,000000,40.0713,40.5002,39.8382,40.0445,2360296.7502394,0
+KSS.US,D,20200128,000000,40.4648,40.6883,39.865,40.4028,2172736.3668439,0
+KSS.US,D,20200129,000000,40.5832,40.886,40.1869,40.1963,1852238.3530408,0
+KSS.US,D,20200130,000000,39.8917,40.1076,39.5517,39.9356,2705157.9733954,0
+KSS.US,D,20200131,000000,39.7666,39.8115,38.0902,38.3147,4434819.1583962,0
+KSS.US,D,20200203,000000,38.3949,39.5154,38.3329,38.4313,2740679.4090937,0
+KSS.US,D,20200204,000000,38.9528,39.4791,38.6538,38.7369,3283824.7642335,0
+KSS.US,D,20200205,000000,39.2107,41.461,39.1486,41.2892,4501010.5359962,0
+KSS.US,D,20200206,000000,41.5317,41.6483,40.2603,40.2852,2871169.3069815,0
+KSS.US,D,20200207,000000,40.0178,40.1152,39.0989,39.2555,3175171.8231023,0
+KSS.US,D,20200210,000000,39.076,39.9012,38.9528,39.5154,2448067.5387449,0
+KSS.US,D,20200211,000000,39.6061,40.1076,39.1219,39.8296,3142492.8141752,0
+KSS.US,D,20200212,000000,40.098,40.9587,39.9547,40.6548,3630719.1339051,0
+KSS.US,D,20200213,000000,40.3397,40.4486,39.6758,40.0092,2872841.261145,0
+KSS.US,D,20200214,000000,40.0617,40.0799,39.5326,39.8564,2475767.3278841,0
+KSS.US,D,20200218,000000,39.6328,39.6854,38.8601,39.2813,3713758.8260647,0
+KSS.US,D,20200219,000000,39.2813,39.7303,38.7006,39.4351,3319436.2362863,0
+KSS.US,D,20200220,000000,39.3903,40.7973,39.2632,40.1248,3416845.1024552,0
+KSS.US,D,20200221,000000,39.6414,40.3587,39.3817,39.928,2731947.976581,0
+KSS.US,D,20200224,000000,38.4313,38.9948,37.9652,38.6538,3086848.2532579,0
+KSS.US,D,20200225,000000,38.8792,39.0407,36.2621,36.8361,4043089.8250128,0
+KSS.US,D,20200226,000000,37.0233,37.4445,35.7653,35.8685,4726800.7742638,0
+KSS.US,D,20200227,000000,34.73,36.6116,33.26,34.8819,6409547.7839257,0
+KSS.US,D,20200228,000000,33.6536,35.6258,33.6172,35.0881,5163482.3280068,0
+KSS.US,D,20200302,000000,35.133,35.133,33.3144,34.452,6450986.4925932,0
+KSS.US,D,20200303,000000,35.7234,35.9401,32.7844,33.5475,12390882.666099,0
+KSS.US,D,20200304,000000,33.7365,33.8503,32.0307,32.7308,6544517.5139146,0
+KSS.US,D,20200305,000000,31.7441,32.2284,30.4814,30.5979,7536211.4237005,0
+KSS.US,D,20200306,000000,30.0239,32.2465,29.4689,31.0545,7075979.0816633,0
+KSS.US,D,20200309,000000,28.7506,29.3877,27.8738,29.1289,5986741.2511769,0
+KSS.US,D,20200310,000000,30.49,30.6609,26.932,28.3303,7891294.9138893,0
+KSS.US,D,20200311,000000,27.4087,27.5061,25.1717,25.4972,8304675.8966488,0
+KSS.US,D,20200312,000000,22.1828,22.8534,20.6125,20.6221,8706636.9194742,0
+KSS.US,D,20200313,000000,22.0472,22.3165,19.7615,22.2182,10274547.79371,0
+KSS.US,D,20200316,000000,19.4119,19.7844,17.6564,17.6649,7954477.4021558,0
+KSS.US,D,20200317,000000,17.9381,17.9849,14.8252,15.8004,11905652.672489,0
+KSS.US,D,20200318,000000,14.7965,15.317,12.9941,14.4909,7796937.8613625,0
+KSS.US,D,20200319,000000,14.2674,16.7957,13.3466,15.9685,8825873.3199904,0
+KSS.US,D,20200320,000000,15.809,16.3583,14.2483,14.7315,9576520.0171672,0
+KSS.US,D,20200323,000000,14.5004,14.6762,11.9387,12.167,15626410.254711,0
+KSS.US,D,20200324,000000,13.1986,15.6524,13.0209,15.4575,13140317.013293,0
+KSS.US,D,20200325,000000,16.1633,17.0086,14.7679,16.4509,12832263.908156,0
+KSS.US,D,20200326,000000,17.1109,17.557,15.9008,16.6935,8585036.5411865,0
+KSS.US,D,20200327,000000,15.5855,16.9725,14.657,16.3115,8925881.7241604,0
+KSS.US,D,20200330,000000,15.8186,16.3067,14.5921,14.8996,7104004.4673867,0
+KSS.US,D,20200331,000000,14.7965,15.299,13.4326,13.5606,9457325.494025,0
+KSS.US,D,20200401,000000,12.8165,12.9378,11.9435,12.0265,10500680.379511,0
+KSS.US,D,20200402,000000,11.9912,12.7935,10.7064,10.8832,11177048.131204,0
+KSS.US,D,20200403,000000,10.9205,11.144,10.1219,10.697,10390565.918022,0
+KSS.US,D,20200406,000000,11.5442,13.5606,11.442,13.1518,15314141.144931,0
+KSS.US,D,20200407,000000,15.4757,17.3154,15.3448,15.809,24792768.612258,0
+KSS.US,D,20200408,000000,16.684,17.1959,15.8004,16.2837,15589226.287258,0
+KSS.US,D,20200409,000000,17.5474,19.7778,17.4825,18.5054,17960820.506113,0
+KSS.US,D,20200413,000000,18.9783,19.4253,16.6552,17.4634,11093915.261886,0
+KSS.US,D,20200414,000000,18.0594,18.8962,17.2589,17.6688,9869838.5682049,0
+KSS.US,D,20200415,000000,16.3583,17.1672,15.8749,16.4423,8000168.7581693,0
+KSS.US,D,20200416,000000,16.5913,16.8044,15.9867,16.3678,5862441.8761245,0
+KSS.US,D,20200417,000000,17.622,18.3106,16.7575,17.1767,10797930.169049,0
+KSS.US,D,20200420,000000,16.4796,17.0136,15.7775,15.8567,10579902.949016,0
+KSS.US,D,20200421,000000,15.1767,15.8749,14.9723,15.317,8891515.0570545,0
+KSS.US,D,20200422,000000,15.7078,15.9867,14.0868,14.3046,11899343.846072,0
+KSS.US,D,20200423,000000,14.0162,15.1957,13.978,14.9818,14803476.928125,0
+KSS.US,D,20200424,000000,15.1041,15.2904,14.0534,14.6857,14414012.11375,0
+KSS.US,D,20200427,000000,15.0583,17.3249,14.6112,17.2875,17519683.199759,0
+KSS.US,D,20200428,000000,18.3383,19.4721,17.4175,18.4396,20906290.7442,0
+KSS.US,D,20200429,000000,19.4253,19.5915,18.0031,18.6344,15651117.905467,0
+KSS.US,D,20200430,000000,18.1244,18.2542,16.9351,17.1578,14745611.819443,0
+KSS.US,D,20200501,000000,16.4699,17.0833,16.1252,16.3954,9138628.2073109,0
+KSS.US,D,20200504,000000,15.7909,16.6744,15.1118,16.3297,8733276.1641127,0
+KSS.US,D,20200505,000000,16.7307,17.2686,15.7823,15.8749,7232440.280072,0
+KSS.US,D,20200506,000000,16.042,16.173,15.2904,15.4757,7830922.3974291,0
+KSS.US,D,20200507,000000,16.0049,17.1023,15.9952,16.6372,11706586.480544,0
+KSS.US,D,20200508,000000,17.2407,17.5856,16.4699,16.916,10804314.374739,0
+KSS.US,D,20200511,000000,16.5999,16.6457,15.8186,16.3018,9010484.4893105,0
+KSS.US,D,20200512,000000,16.5254,16.9341,15.6886,15.7078,5891618.8896373,0
+KSS.US,D,20200513,000000,15.595,15.7078,14.8491,15.1767,8522252.9349089,0
+KSS.US,D,20200514,000000,14.7048,16.0794,14.2301,15.5129,8673114.0814577,0
+KSS.US,D,20200515,000000,15.1957,16.4604,14.9627,16.3018,10166756.479552,0
+KSS.US,D,20200518,000000,17.2312,17.9657,17.0086,17.492,17206889.575867,0
+KSS.US,D,20200519,000000,17.2407,17.2972,15.7078,16.1538,26141588.581157,0
+KSS.US,D,20200520,000000,16.5072,16.5072,15.448,15.5215,15935313.470543,0
+KSS.US,D,20200521,000000,15.4097,17.0086,15.1586,16.7394,15785546.370394,0
+KSS.US,D,20200522,000000,16.7862,17.0546,15.978,16.2475,9165029.7978513,0
+KSS.US,D,20200526,000000,17.2407,18.2705,17.1204,18.087,14143852.797558,0
+KSS.US,D,20200527,000000,19.0909,20.731,18.877,20.7176,20107477.738197,0
+KSS.US,D,20200528,000000,20.9316,21.0137,18.5522,18.7013,16647300.022829,0
+KSS.US,D,20200529,000000,18.1607,18.3383,17.4728,17.8646,22877975.931562,0
+KSS.US,D,20200601,000000,17.8082,19.5514,17.6688,19.24,14256641.129388,0
+KSS.US,D,20200602,000000,19.5915,19.9468,18.7834,19.5638,11432983.797261,0
+KSS.US,D,20200603,000000,20.113,21.5592,20.113,21.2841,13197861.760064,0
+KSS.US,D,20200604,000000,21.3117,22.5678,20.7262,22.158,12934530.549728,0
+KSS.US,D,20200605,000000,25.4018,26.6292,24.5001,24.7055,19489520.547986,0
+KSS.US,D,20200608,000000,26.3492,26.8518,25.4668,26.7973,14566050.014513,0
+KSS.US,D,20200609,000000,25.8489,27.271,24.7695,24.9281,14549087.584108,0
+KSS.US,D,20200610,000000,24.8716,24.9099,22.2507,22.2602,17498015.846368,0
+KSS.US,D,20200611,000000,19.9917,21.135,19.5103,19.7596,13950144.815635,0
+KSS.US,D,20200612,000000,21.4416,21.6461,20.3337,21.5831,9455018.0507088,0
+KSS.US,D,20200615,000000,19.9822,21.4244,19.6488,21.1742,11934091.597283,0
+KSS.US,D,20200616,000000,24.0168,24.0168,22.3634,23.0683,13853176.70883,0
+KSS.US,D,20200617,000000,22.7435,22.9011,21.6833,21.9059,8075353.3018704,0
+KSS.US,D,20200618,000000,21.3309,22.3443,21.0328,21.711,7856607.8848711,0
+KSS.US,D,20200619,000000,22.139,22.1867,20.5219,20.6794,12893881.229564,0
+KSS.US,D,20200622,000000,20.5877,20.8475,20.0576,20.391,10603290.41555,0
+KSS.US,D,20200623,000000,20.6336,20.7826,19.964,20.4483,8081419.2395178,0
+KSS.US,D,20200624,000000,20.029,20.1894,18.8312,19.1827,9644840.8592432,0
+KSS.US,D,20200625,000000,18.6439,19.0356,18.1338,18.5054,9671220.4641621,0
+KSS.US,D,20200626,000000,18.4023,18.9783,17.3717,17.4462,11729370.91289,0
+KSS.US,D,20200629,000000,17.6965,19.2209,17.3812,19.2018,9811295.0460612,0
+KSS.US,D,20200630,000000,18.9152,19.3871,18.5609,19.3059,7435914.0656489,0
+KSS.US,D,20200701,000000,19.4062,20.2438,18.6631,18.6822,8923208.9007545,0
+KSS.US,D,20200702,000000,19.3871,19.6106,18.7375,19.1292,7469054.772626,0
+KSS.US,D,20200706,000000,19.6106,19.8904,18.9735,19.5007,6816594.8138432,0
+KSS.US,D,20200707,000000,19.1101,19.4062,18.6258,18.8675,6994888.781271,0
+KSS.US,D,20200708,000000,19.7424,20.708,19.2304,20.6527,16133453.125586,0
+KSS.US,D,20200709,000000,20.4931,20.4931,18.8866,19.1549,13355410.723266,0
+KSS.US,D,20200710,000000,19.0728,19.8341,18.7739,19.601,8872378.1439969,0
+KSS.US,D,20200713,000000,19.7051,19.8533,18.8866,18.9973,7761673.9715153,0
+KSS.US,D,20200714,000000,18.8217,19.409,18.5246,18.942,7440664.0068131,0
+KSS.US,D,20200715,000000,19.7596,20.8475,19.5819,20.7262,9205271.8605519,0
+KSS.US,D,20200716,000000,20.0949,21.2927,19.9822,21.1647,9292320.2643532,0
+KSS.US,D,20200717,000000,21.1074,21.2563,20.391,20.4855,6892796.9777365,0
+KSS.US,D,20200720,000000,20.3556,20.4292,19.3871,19.7147,7361522.0512536,0
+KSS.US,D,20200721,000000,19.9917,21.3213,19.8904,20.7549,9587424.885399,0
+KSS.US,D,20200722,000000,19.3966,19.9822,19.1378,19.9468,13224260.2098,0
+KSS.US,D,20200723,000000,19.7519,21.0882,19.7233,20.5027,10779896.7248,0
+KSS.US,D,20200724,000000,20.2706,20.667,19.2725,19.3871,9667335.2907742,0
+KSS.US,D,20200727,000000,19.3871,19.3966,18.1435,18.3831,9693110.8145709,0
+KSS.US,D,20200728,000000,18.3201,19.282,18.3106,18.8493,7044847.4417116,0
+KSS.US,D,20200729,000000,18.942,19.3689,18.4969,18.6725,7919278.4222386,0
+KSS.US,D,20200730,000000,18.4491,18.6258,17.7615,17.9935,9001903.8153448,0
+KSS.US,D,20200731,000000,18.0031,18.1884,17.3525,17.6965,7396459.2975825,0
+KSS.US,D,20200803,000000,17.6783,18.2925,17.2972,17.9657,7104143.7096558,0
+KSS.US,D,20200804,000000,17.9849,18.4539,17.8178,18.2638,6683429.9986806,0
+KSS.US,D,20200805,000000,18.8493,19.6249,18.7471,19.3594,9686885.7429017,0
+KSS.US,D,20200806,000000,19.1005,19.6535,18.8025,19.2581,6539784.3236999,0
+KSS.US,D,20200807,000000,19.1645,20.6527,19.0165,20.4674,7659465.9582676,0
+KSS.US,D,20200810,000000,20.5696,21.6833,20.5123,21.2373,10852438.806192,0
+KSS.US,D,20200811,000000,22.0367,22.436,21.497,21.6011,9276584.8410119,0
+KSS.US,D,20200812,000000,22.0367,22.2688,20.9459,21.7778,7307925.2939327,0
+KSS.US,D,20200813,000000,21.369,21.5639,20.987,21.1647,7599504.8870084,0
+KSS.US,D,20200814,000000,21.2,22.5926,20.9688,21.7492,10769579.186741,0
+KSS.US,D,20200817,000000,21.9154,22.139,21.0701,21.797,10285167.895797,0
+KSS.US,D,20200818,000000,19.4625,19.601,17.9849,18.5981,48496697.229084,0
+KSS.US,D,20200819,000000,18.3201,18.9602,18.0785,18.1978,16356316.135401,0
+KSS.US,D,20200820,000000,17.7433,18.3478,17.6601,17.6601,10894944.340966,0
+KSS.US,D,20200821,000000,17.6133,17.9754,17.4175,17.5665,9887261.6497249,0
+KSS.US,D,20200824,000000,17.8359,18.9878,17.727,18.9506,13795541.925705,0
+KSS.US,D,20200825,000000,19.0824,19.3335,18.5293,19.1645,8948346.8415294,0
+KSS.US,D,20200826,000000,19.1005,19.4912,18.9152,19.2486,6764213.5473074,0
+KSS.US,D,20200827,000000,19.2868,20.1865,19.2868,19.6296,8012088.1057901,0
+KSS.US,D,20200828,000000,19.8533,20.156,19.6296,20.1225,8026890.7106219,0
+KSS.US,D,20200831,000000,20.0757,20.0853,19.3412,19.8533,7404560.475614,0
+KSS.US,D,20200901,000000,19.4253,20.0662,19.3154,19.4912,7648560.0431015,0
+KSS.US,D,20200902,000000,19.7778,20.3824,19.3641,19.7051,7789118.3086721,0
+KSS.US,D,20200903,000000,19.8149,20.5313,19.5255,20.1865,10559981.882127,0
+KSS.US,D,20200904,000000,20.4931,20.7129,19.4922,20.6794,8916016.4617422,0
+KSS.US,D,20200908,000000,20.2706,21.1742,19.8533,20.8007,10978575.551035,0
+KSS.US,D,20200909,000000,20.6336,20.8007,20.3556,20.4759,7475280.8912295,0
+KSS.US,D,20200910,000000,20.6145,21.0978,20.2438,20.346,6755667.4221753,0
+KSS.US,D,20200911,000000,20.4387,20.4387,19.6249,19.8245,7235180.1072766,0
+KSS.US,D,20200914,000000,20.1512,21.7492,20.0662,21.7206,11413278.398849,0
+KSS.US,D,20200915,000000,21.4598,21.8237,21.1455,21.497,7045126.973184,0
+KSS.US,D,20200916,000000,21.5257,22.777,21.3309,22.139,9559066.574551,0
+KSS.US,D,20200917,000000,21.8791,22.3443,21.3643,21.6193,6373062.1216873,0
+KSS.US,D,20200918,000000,21.5831,22.1771,21.4694,21.7492,36915087.49012,0
+KSS.US,D,20200921,000000,20.9411,21.3213,19.9611,19.9822,8107013.643671,0
+KSS.US,D,20200922,000000,20.3652,20.3652,19.2629,19.3498,7941251.4804611,0
+KSS.US,D,20200923,000000,19.6202,20.029,18.7109,18.729,6559460.4079498,0
+KSS.US,D,20200924,000000,18.5332,18.8675,17.8828,18.4396,7614691.7167482,0
+KSS.US,D,20200925,000000,18.3831,18.6258,17.9152,18.0785,7175387.5924484,0
+KSS.US,D,20200928,000000,18.5428,18.8398,18.0785,18.1062,7064315.1860249,0
+KSS.US,D,20200929,000000,18.2638,18.2638,16.9906,17.1109,13995552.452439,0
+KSS.US,D,20200930,000000,17.1578,17.6868,17.1348,17.2218,9952010.351785,0
+KSS.US,D,20201001,000000,17.2494,18.2399,17.0641,18.087,9991849.3447595,0
+KSS.US,D,20201002,000000,17.2312,18.6439,17.1959,18.5522,11430730.794531,0
+KSS.US,D,20201005,000000,18.8962,19.2868,18.6344,18.9783,6751924.6318596,0
+KSS.US,D,20201006,000000,19.2868,19.2868,17.9935,18.1158,8003238.3696953,0
+KSS.US,D,20201007,000000,18.43,19.2725,18.43,19.1827,7202493.7698089,0
+KSS.US,D,20201008,000000,19.3966,20.3556,19.2581,20.346,8686868.7050011,0
+KSS.US,D,20201009,000000,20.4483,20.6718,19.9133,20.0108,7188945.3923332,0
+KSS.US,D,20201012,000000,20.2152,20.8094,19.686,19.7596,6703246.372134,0
+KSS.US,D,20201013,000000,19.686,19.7778,18.9878,19.1455,6725284.3402866,0
+KSS.US,D,20201014,000000,19.2209,19.6574,19.0909,19.1827,6758350.7149247,0
+KSS.US,D,20201015,000000,18.6344,19.3288,18.6172,19.2018,4984057.6714766,0
+KSS.US,D,20201016,000000,19.3498,19.4912,18.6631,18.7834,7171571.5167278,0
+KSS.US,D,20201019,000000,19.0441,19.1196,17.9754,18.0031,8020793.3649439,0
+KSS.US,D,20201020,000000,18.2925,19.9182,18.2925,19.1923,15771882.83014,0
+KSS.US,D,20201021,000000,19.4349,20.7826,18.7997,20.4855,14830824.947321,0
+KSS.US,D,20201022,000000,20.327,21.7062,20.327,21.4694,11286102.048192,0
+KSS.US,D,20201023,000000,21.6642,22.3815,21.0233,22.2784,11480139.814436,0
+KSS.US,D,20201026,000000,22.009,22.4455,20.6278,21.2468,10668477.783105,0
+KSS.US,D,20201027,000000,21.1074,21.497,20.5601,20.5782,6168809.416951,0
+KSS.US,D,20201028,000000,19.9516,20.3738,19.346,19.667,6841045.9656818,0
+KSS.US,D,20201029,000000,19.4912,20.498,19.3594,20.262,6671704.3339154,0
+KSS.US,D,20201030,000000,19.964,20.5409,19.3335,19.7873,10382063.764133,0
+KSS.US,D,20201102,000000,19.964,19.964,19.026,19.1378,8256148.3954701,0
+KSS.US,D,20201103,000000,19.4349,20.4196,19.1005,20.2438,9419977.157879,0
+KSS.US,D,20201104,000000,19.9096,20.0853,19.2113,19.3059,9142547.9295324,0
+KSS.US,D,20201105,000000,19.4062,20.5219,19.3871,20.1321,7614027.9603677,0
+KSS.US,D,20201106,000000,20.1961,20.6622,19.7233,20.0204,7432670.66302,0
+KSS.US,D,20201109,000000,22.5018,24.1467,21.9154,24.0168,16634061.537921,0
+KSS.US,D,20201110,000000,23.9795,25.2222,23.8219,24.3052,13626881.848203,0
+KSS.US,D,20201111,000000,23.9252,24.3052,21.7635,21.86,16006969.845471,0
+KSS.US,D,20201112,000000,21.3595,21.8504,20.7358,21.0796,10720463.308455,0
+KSS.US,D,20201113,000000,21.4694,22.8495,21.3404,22.5487,11861401.898148,0
+KSS.US,D,20201116,000000,24.1199,24.417,23.0501,24.3052,16384096.538485,0
+KSS.US,D,20201117,000000,23.7933,27.3437,23.5889,27.1201,26448208.433162,0
+KSS.US,D,20201118,000000,27.5194,28.1994,26.2013,26.6559,16768667.98169,0
+KSS.US,D,20201119,000000,26.6932,27.2969,26.2299,27.1106,10703038.133067,0
+KSS.US,D,20201120,000000,27.0284,27.7716,26.396,26.4057,9297332.9860404,0
+KSS.US,D,20201123,000000,26.9539,28.9884,26.7686,28.7745,14173042.374283,0
+KSS.US,D,20201124,000000,30.5235,31.1739,29.6962,31.1271,15847180.442752,0
+KSS.US,D,20201125,000000,30.4861,31.4528,30,31.0898,10232660.997139,0
+KSS.US,D,20201127,000000,30.7555,31.2751,30.2636,31.1356,4656006.0263091,0
+KSS.US,D,20201130,000000,30.5874,30.9035,29.0457,29.9274,9473623.1211145,0
+KSS.US,D,20201201,000000,33.536,34.6402,33.1395,33.9447,21366078.139137,0
+KSS.US,D,20201202,000000,34.1014,35.9153,33.4319,35.8303,12538849.039158,0
+KSS.US,D,20201203,000000,36.0061,36.8619,35.58,35.9039,8045455.9975221,0
+KSS.US,D,20201204,000000,36.3986,38.1074,36.3413,38.0148,8544875.092431,0
+KSS.US,D,20201207,000000,37.7349,38.0053,36.8151,37.5869,5799994.3357746,0
+KSS.US,D,20201208,000000,36.9259,38.2842,36.8982,37.2611,6343433.8794679,0
+KSS.US,D,20201209,000000,37.6891,37.9603,36.4111,36.8715,6248480.0743593,0
+KSS.US,D,20201210,000000,36.3892,37.2707,36.0672,36.5458,4755708.7256477,0
+KSS.US,D,20201211,000000,35.9229,36.3605,34.9755,35.5419,6374301.6919626,0
+KSS.US,D,20201214,000000,36.0348,36.5745,34.1836,34.3154,6861471.6549292,0
+KSS.US,D,20201215,000000,34.6679,35.9506,34.6545,35.858,5025396.9213804,0
+KSS.US,D,20201216,000000,35.9506,36.5361,35.3613,36.2295,4333674.8304522,0
+KSS.US,D,20201217,000000,36.1082,36.7502,35.8399,36.2105,3909093.7439732,0
+KSS.US,D,20201218,000000,36.881,38.0148,36.3508,36.6203,6872103.2732945,0
+KSS.US,D,20201221,000000,35.5705,36.2754,35.1895,35.6995,5552554.5419997,0
+KSS.US,D,20201222,000000,36.0901,36.1561,34.9574,35.5037,3644808.7764418,0
+KSS.US,D,20201223,000000,35.9421,37.0911,35.7845,36.9259,3815618.2101726,0
+KSS.US,D,20201224,000000,36.5839,36.7215,35.6537,36.1655,2338031.597332,0
+KSS.US,D,20201228,000000,36.3031,37.926,35.6727,37.2993,4706746.7467122,0
+KSS.US,D,20201229,000000,37.0377,37.2421,35.8303,37.0758,4191849.7743131,0
+KSS.US,D,20201230,000000,37.2163,38.6739,37.1132,38.4141,4613717.2069464,0
+KSS.US,D,20201231,000000,38.117,38.842,37.7311,37.82,3002548.052136,0
+KSS.US,D,20210104,000000,37.884,38.2001,36.0252,36.0442,5485991.502704,0
+KSS.US,D,20210105,000000,36.0156,37.0195,35.9229,36.7034,4022475.6875817,0
+KSS.US,D,20210106,000000,37.392,39.3062,37.2067,38.182,5914430.5422776,0
+KSS.US,D,20210107,000000,38.693,39.7427,38.5802,38.6184,5286054.2613752,0
+KSS.US,D,20210108,000000,38.7579,39.4179,38.0243,38.6739,4182659.7845533,0
+KSS.US,D,20210111,000000,38.628,40.6817,38.4332,39.3998,4668003.8940065,0
+KSS.US,D,20210112,000000,39.8363,42.1736,39.5478,42.0209,5920060.9552336,0
+KSS.US,D,20210113,000000,41.2117,42.6064,41.0312,41.8431,4360407.2522483,0
+KSS.US,D,20210114,000000,41.7218,42.9033,41.5928,42.3636,3954752.6450218,0
+KSS.US,D,20210115,000000,41.993,42.5222,40.2728,40.5231,5433408.1778379,0
+KSS.US,D,20210119,000000,40.8851,41.1602,39.8821,40.5422,2690094.6819094,0
+KSS.US,D,20210120,000000,40.8316,42.1497,40.4314,40.5985,4477533.0331068,0
+KSS.US,D,20210121,000000,41.0264,42.5374,40.8297,41.6301,3572106.514094,0
+KSS.US,D,20210122,000000,40.9892,42.0209,40.6989,41.993,3867856.0467019,0
+KSS.US,D,20210125,000000,42.3083,43.9617,41.0904,41.7601,4944911.7490447,0
+KSS.US,D,20210126,000000,42.2901,42.4572,41.2767,41.974,3627935.3354578,0
+KSS.US,D,20210127,000000,43.6474,46.0172,42.4946,44.2883,9742428.7511867,0
+KSS.US,D,20210128,000000,43.8987,44.5396,42.3923,42.4669,4993208.9246653,0
+KSS.US,D,20210129,000000,42.8565,43.3494,40.7933,40.951,5592874.0778425,0
+KSS.US,D,20210201,000000,41.398,41.7839,39.7895,40.0865,4584757.9557791,0
+KSS.US,D,20210202,000000,40.2546,40.6454,39.6691,40.3005,3304829.4081788,0
+KSS.US,D,20210203,000000,41.5174,43.6474,41.2213,43.359,5215350.5967091,0
+KSS.US,D,20210204,000000,44.1575,47.4022,44.1489,45.8501,8138516.9453186,0
+KSS.US,D,20210205,000000,46.4728,46.4728,44.957,46.0354,3276437.5954314,0
+KSS.US,D,20210208,000000,46.4164,47.8292,45.98,47.4853,3631789.1008149,0
+KSS.US,D,20210209,000000,47.2809,47.4022,46.1939,46.3324,3409076.8495482,0
+KSS.US,D,20210210,000000,46.6486,47.3277,45.8309,46.4547,2430498.9333497,0
+KSS.US,D,20210211,000000,46.5101,47.81,46.1653,46.9829,2578344.9089589,0
+KSS.US,D,20210212,000000,46.6304,46.9007,45.7937,46.5464,2215471.1802415,0
+KSS.US,D,20210216,000000,46.7317,46.9925,45.7374,46.8072,4649630.196093,0
+KSS.US,D,20210217,000000,46.7058,47.2809,45.8787,46.2217,3679681.1128406,0
+KSS.US,D,20210218,000000,45.5511,45.7374,44.5157,45.1519,4941015.0593789,0
+KSS.US,D,20210219,000000,45.5511,49.261,45.3954,48.9821,6094782.7826454,0
+KSS.US,D,20210222,000000,52.03,54.2604,51.1187,52.0224,14025474.883212,0
+KSS.US,D,20210223,000000,51.6574,52.4474,47.9868,51.818,4612429.4776909,0
+KSS.US,D,20210224,000000,52.2812,52.5888,50.709,51.7607,2954939.7593203,0
+KSS.US,D,20210225,000000,51.6041,53.1552,50.3479,50.5992,2983106.4811814,0
+KSS.US,D,20210226,000000,50.7282,52.0224,49.5484,51.3518,4094495.3487306,0
+KSS.US,D,20210301,000000,52.3291,53.8792,51.8905,52.9794,3711897.3767832,0
+KSS.US,D,20210302,000000,52.6996,54.586,52.5144,53.3128,6353346.253932,0
+KSS.US,D,20210303,000000,53.7599,54.5956,52.0673,53.5459,4628525.0464499,0
+KSS.US,D,20210304,000000,52.8104,53.7675,49.2973,50.9421,3746043.1407403,0
+KSS.US,D,20210305,000000,52.3462,52.6805,49.2514,51.6671,2363586.2179798,0
+KSS.US,D,20210308,000000,52.0576,54.0931,52.0481,52.8849,2608659.9401146,0
+KSS.US,D,20210309,000000,53.0606,54.3539,51.7702,53.5268,2264641.4991135,0
+KSS.US,D,20210310,000000,53.5086,54.3444,52.16,53.202,1739210.2732441,0
+KSS.US,D,20210311,000000,53.0989,53.5363,52.5611,53.2202,1698551.5306705,0
+KSS.US,D,20210312,000000,53.6481,56.6502,53.2202,56.1945,3698969.8313795,0
+KSS.US,D,20210315,000000,56.3063,59.6332,56.3063,58.5461,3987846.2399531,0
+KSS.US,D,20210316,000000,58.0419,58.7421,56.3904,57.0341,2878015.2107226,0
+KSS.US,D,20210317,000000,56.5671,57.845,56.055,57.0341,2143232.7098126,0
+KSS.US,D,20210318,000000,57.5471,59.3667,55.8211,56.2127,3668873.6095039,0
+KSS.US,D,20210319,000000,55.9892,57.9673,54.459,57.5566,3455573.2980799,0
+KSS.US,D,20210322,000000,57.6216,57.9673,54.6815,54.8134,4720104.5821354,0
+KSS.US,D,20210323,000000,54.309,54.7245,51.1456,51.8265,3376449.1404044,0
+KSS.US,D,20210324,000000,52.8907,54.1601,50.4846,50.5486,2906686.5549424,0
+KSS.US,D,20210325,000000,49.6249,53.7599,49.0269,53.4417,2703071.4332278,0
+KSS.US,D,20210326,000000,54.7761,56.0867,53.4971,55.0378,2753126.4116289,0
+KSS.US,D,20210329,000000,54.3281,54.7007,53.0864,53.8984,3459538.0384787,0
+KSS.US,D,20210330,000000,54.3559,56.1564,54.2536,55.503,2882462.5878586,0
+KSS.US,D,20210331,000000,55.4954,57.2768,54.9997,55.6253,2568546.6503394,0
+KSS.US,D,20210401,000000,55.4008,55.7552,53.6977,54.4122,3530358.9597922,0
+KSS.US,D,20210405,000000,55.0665,55.5212,53.395,55.12,2164796.4167029,0
+KSS.US,D,20210406,000000,54.8516,57.1651,54.4313,55.9892,4398709.345591,0
+KSS.US,D,20210407,000000,55.9892,57.2768,55.8115,57.2385,3107963.8722446,0
+KSS.US,D,20210408,000000,56.782,57.3799,55.1391,57.2022,2856847.2450182,0
+KSS.US,D,20210409,000000,57.5375,58.7515,56.652,58.5643,3086126.9154879,0
+KSS.US,D,20210412,000000,57.697,59.4613,57.6492,58.3962,2625817.1003086,0
+KSS.US,D,20210413,000000,58.2749,58.4526,55.29,56.866,4029408.4868742,0
+KSS.US,D,20210414,000000,57.613,58.3781,55.5212,55.7265,4803979.7279096,0
+KSS.US,D,20210415,000000,56.418,56.5861,54.1228,55.29,3468294.5974158,0
+KSS.US,D,20210416,000000,55.6912,56.1286,54.4858,55.439,2469859.4773243,0
+KSS.US,D,20210419,000000,55.439,56.4094,54.8784,55.4486,2497685.9455203,0
+KSS.US,D,20210420,000000,54.3281,54.7809,51.8265,52.9096,2737506.1510666,0
+KSS.US,D,20210421,000000,53.031,55.5881,52.4417,55.2146,3790282.3988048,0
+KSS.US,D,20210422,000000,55.2805,56.0456,54.4027,54.459,2668792.7086078,0
+KSS.US,D,20210423,000000,55.1018,55.736,54.309,55.4954,1674116.0828471,0
+KSS.US,D,20210426,000000,55.503,56.5203,53.8152,54.3377,2920341.7197223,0
+KSS.US,D,20210427,000000,54.4858,56.4,54.4217,56.1468,2020217.9232127,0
+KSS.US,D,20210428,000000,55.8783,57.2118,55.6444,56.5117,1696179.1774243,0
+KSS.US,D,20210429,000000,57.1651,57.2481,54.6643,55.205,2004338.0229305,0
+KSS.US,D,20210430,000000,54.8038,55.3063,54.3653,54.7379,2573884.9686106,0
+KSS.US,D,20210503,000000,55.0378,58.3313,54.8869,57.6875,4629848.3714734,0
+KSS.US,D,20210504,000000,57.016,57.2958,54.823,56.8851,2395607.7521326,0
+KSS.US,D,20210505,000000,57.8547,57.9396,56.2223,56.4649,1599618.3280822,0
+KSS.US,D,20210506,000000,56.4371,56.8469,55.2623,56.2605,1511360.7151021,0
+KSS.US,D,20210507,000000,56.3617,58.0791,55.802,57.6684,1453721.7442403,0
+KSS.US,D,20210510,000000,57.8547,59.3209,56.652,56.8107,3788379.0721491,0
+KSS.US,D,20210511,000000,55.736,56.2041,53.33,55.0474,3787512.210504,0
+KSS.US,D,20210512,000000,54.4408,55.1018,52.1914,52.22,2995114.8182222,0
+KSS.US,D,20210513,000000,52.4799,54.374,51.7109,52.9851,2536503.1305653,0
+KSS.US,D,20210514,000000,53.8057,57.7343,53.7215,57.2214,4376735.2404339,0
+KSS.US,D,20210517,000000,56.7352,60.1881,56.4467,59.7774,5013784.3255253,0
+KSS.US,D,20210518,000000,60.337,60.469,57.5098,57.6684,3868214.098251,0
+KSS.US,D,20210519,000000,56.4926,57.0618,55.4581,56.2223,4349522.2757693,0
+KSS.US,D,20210520,000000,51.8362,52.6757,48.9898,50.5008,24590328.150888,0
+KSS.US,D,20210521,000000,51.0338,51.4168,50.0452,50.4559,6576909.6628286,0
+KSS.US,D,20210524,000000,51.1456,52.6202,50.5581,51.9575,6211501.3060402,0
+KSS.US,D,20210525,000000,52.2277,53.3491,51.2343,51.3795,4328497.7400714,0
+KSS.US,D,20210526,000000,51.5371,52.8161,51.2113,52.0788,4162635.0711636,0
+KSS.US,D,20210527,000000,52.3223,53.0673,51.8447,52.9565,3580072.6375939,0
+KSS.US,D,20210528,000000,52.9384,52.9384,51.286,51.7807,3978933.6877971,0
+KSS.US,D,20210601,000000,52.2554,52.6566,51.752,52.0242,3492982.3564185,0
+KSS.US,D,20210602,000000,52.0882,52.4989,50.9306,51.9297,3206438.5175858,0
+KSS.US,D,20210603,000000,51.7244,51.7244,49.5696,49.8398,6086932.8688588,0
+KSS.US,D,20210604,000000,50.0261,50.1379,48.3288,49.8493,4585710.6660414,0
+KSS.US,D,20210607,000000,49.7748,50.8848,49.7367,50.7062,3183188.1994512,0
+KSS.US,D,20210608,000000,50.8485,51.6728,50.2858,51.3442,4035751.8621253,0
+KSS.US,D,20210609,000000,51.1951,52.2172,50.9697,51.0357,4035579.1179569,0
+KSS.US,D,20210610,000000,51.4579,52.5916,50.2562,50.4167,3969560.4845254,0
+KSS.US,D,20210611,000000,50.7922,51.7109,50.6231,51.4111,2865646.728264,0
+KSS.US,D,20210614,000000,51.5047,51.6823,49.601,49.7606,3648497.1261711,0
+KSS.US,D,20210615,000000,49.7414,50.3977,49.3756,50.22,3307663.4594751,0
+KSS.US,D,20210616,000000,49.7042,50.22,48.8416,50.0231,2950261.0096921,0
+KSS.US,D,20210617,000000,50.1731,50.2945,47.9141,48.7948,3538066.4905066,0
+KSS.US,D,20210618,000000,47.8951,48.5522,47.1729,47.3325,4361640.5409174,0
+KSS.US,D,20210621,000000,48.1577,50.2858,47.9609,50.22,3505699.468017,0
+KSS.US,D,20210622,000000,50.389,51.6728,49.9105,51.56,4550963.961765,0
+KSS.US,D,20210623,000000,51.56,52.5734,51.5132,52.414,3193488.9865607,0
+KSS.US,D,20210624,000000,52.7512,53.266,52.0855,52.967,2608494.5244866,0
+KSS.US,D,20210625,000000,53.2852,54.2976,53.2097,53.6223,4460609.3392737,0
+KSS.US,D,20210628,000000,53.4819,53.4819,51.3919,51.4016,3055932.281783,0
+KSS.US,D,20210629,000000,51.7339,52.0873,50.8485,50.8771,3158354.9165734,0
+KSS.US,D,20210630,000000,51.0547,51.9632,50.9038,51.6631,3116240.9352476,0
+KSS.US,D,20210701,000000,52.0013,52.4322,51.3079,51.7109,2180190.5394447,0
+KSS.US,D,20210702,000000,51.8227,51.9124,51.1102,51.4387,2009750.673541,0
+KSS.US,D,20210706,000000,51.2696,51.5314,49.9429,50.4644,2778285.2910909,0
+KSS.US,D,20210707,000000,49.9945,50.6231,48.4194,48.4854,2791699.6609692,0
+KSS.US,D,20210708,000000,47.2112,48.2132,46.4423,48.0164,3204995.842046,0
+KSS.US,D,20210709,000000,48.9457,50.8858,48.7489,50.4358,3308329.3097243,0
+KSS.US,D,20210712,000000,49.6106,50.9842,49.1235,50.6965,2000733.4279496,0
+KSS.US,D,20210713,000000,50.1158,50.3603,48.8225,49.2638,2946950.6032646,0
+KSS.US,D,20210714,000000,50.1445,50.5668,48.5331,48.6354,2118536.5753352,0
+KSS.US,D,20210715,000000,48.0822,48.6067,46.8358,47.8474,3212175.7178459,0
+KSS.US,D,20210716,000000,48.3173,48.4194,46.0859,46.319,4334034.97587,0
+KSS.US,D,20210719,000000,44.7353,45.5797,43.6484,44.8013,4257889.3464318,0
+KSS.US,D,20210720,000000,44.8672,46.789,44.0601,46.5444,2993043.9820701,0
+KSS.US,D,20210721,000000,46.9953,49.2266,46.9953,48.5045,2689331.4667653,0
+KSS.US,D,20210722,000000,48.2791,48.2886,46.6199,46.9199,2151243.8514898,0
+KSS.US,D,20210723,000000,47.342,47.492,45.9064,46.47,3238363.7337779,0
+KSS.US,D,20210726,000000,46.8539,48.2132,46.6066,48.1673,2841797.5636789,0
+KSS.US,D,20210727,000000,47.5302,47.7728,46.3143,47.023,2754494.7548297,0
+KSS.US,D,20210728,000000,46.9475,47.6887,45.916,46.8921,2613026.7033052,0
+KSS.US,D,20210729,000000,47.5388,48.1205,46.6858,46.7317,2581564.2320975,0
+KSS.US,D,20210730,000000,46.5444,48.5522,46.4604,47.6228,4439456.0306503,0
+KSS.US,D,20210802,000000,47.8196,49.0661,47.0412,47.0889,3203585.621471,0
+KSS.US,D,20210803,000000,47.4825,48.3918,45.6075,48.0441,2506674.9238842,0
+KSS.US,D,20210804,000000,47.7079,48.2503,46.5731,46.6391,2628406.1689661,0
+KSS.US,D,20210805,000000,47.1825,48.8416,46.8731,48.4568,3102837.0347129,0
+KSS.US,D,20210806,000000,49.2074,50.689,48.8789,49.6574,3498700.7118604,0
+KSS.US,D,20210809,000000,49.601,50.6039,49.0107,50.239,3207068.772067,0
+KSS.US,D,20210810,000000,50.2009,51.9174,50.1445,51.4016,2954022.6448261,0
+KSS.US,D,20210811,000000,52.0758,53.0501,51.7951,52.948,2986968.6220134,0
+KSS.US,D,20210812,000000,53.4722,53.8381,51.1284,52.2439,2860668.5554105,0
+KSS.US,D,20210813,000000,51.9174,52.1694,50.7635,51.0825,2893246.0117053,0
+KSS.US,D,20210816,000000,50.8103,50.8858,49.6851,50.6231,3387552.9261634,0
+KSS.US,D,20210817,000000,49.5915,49.7042,48.3077,49.1425,3281372.8439765,0
+KSS.US,D,20210818,000000,48.7948,50.389,48.4386,48.6067,4511778.2558275,0
+KSS.US,D,20210819,000000,49.0852,52.7883,47.3889,52.1513,13636532.489079,0
+KSS.US,D,20210820,000000,52.095,53.8381,51.6078,53.6595,5366205.4616519,0
+KSS.US,D,20210823,000000,54.3721,55.4705,53.0033,54.523,4279896.953488,0
+KSS.US,D,20210824,000000,54.842,56.717,54.7942,56.4162,3928287.191486,0
+KSS.US,D,20210825,000000,56.0513,56.6979,54.7666,56.3502,3696434.156374,0
+KSS.US,D,20210826,000000,55.7695,55.7981,53.5106,54.4848,4580819.3887392,0
+KSS.US,D,20210827,000000,54.5506,55.6004,54.0769,55.0197,2667205.556127,0
+KSS.US,D,20210830,000000,54.9347,55.1133,54.1103,54.1849,2286258.5996559,0
+KSS.US,D,20210831,000000,54.4848,55.2165,53.0319,53.8104,2821241.0076373,0
+KSS.US,D,20210901,000000,54.1571,54.5326,53.4074,53.7636,2073007.4941466,0
+KSS.US,D,20210902,000000,53.6223,54.4103,53.201,53.6509,2200396.3724777,0
+KSS.US,D,20210903,000000,53.3329,53.5755,51.2983,52.2631,3904244.3440453,0
+KSS.US,D,20210907,000000,52.6308,52.9231,51.5381,51.8399,2178257.8986272,0
+KSS.US,D,20210908,000000,51.8399,52.1226,49.9372,50.304,3623599.9802975,0
+KSS.US,D,20210909,000000,50.2295,51.1331,49.5982,50.8323,2600309.5917067,0
+KSS.US,D,20210910,000000,51.2564,51.4073,48.5723,48.7519,4802664.7783609,0
+KSS.US,D,20210913,000000,48.9209,49.73,48.1998,49.1187,2556415.8219791,0
+KSS.US,D,20210914,000000,49.1377,49.2686,47.6868,48.5628,3293755.983516,0
+KSS.US,D,20210915,000000,48.5532,49.9095,48.5016,49.3718,3405594.7458865,0
+KSS.US,D,20210916,000000,49.6459,50.964,49.6459,50.2295,2700016.4787827,0
+KSS.US,D,20210917,000000,50.3986,51.1523,49.5332,50.1541,3932089.6570598,0
+KSS.US,D,20210920,000000,49.005,50.0032,48.3373,49.6927,2596265.2842971,0
+KSS.US,D,20210921,000000,49.9095,50.5018,48.8454,49.3441,1889351.1289574,0
+KSS.US,D,20210922,000000,49.8904,51.0108,49.8532,50.2486,1883282.050507,0
+KSS.US,D,20210923,000000,51.1236,52.8381,51.1236,52.1408,3954452.1748621,0
+KSS.US,D,20210924,000000,51.5762,52.6537,51.0958,51.9059,2074677.3544413,0
+KSS.US,D,20210927,000000,52.2631,53.5067,52.2439,52.7349,2422548.5138651,0
+KSS.US,D,20210928,000000,51.9814,52.3767,50.7854,51.0863,3149690.4878593,0
+KSS.US,D,20210929,000000,51.4913,51.6698,50.4512,50.5304,2239114.0987589,0
+KSS.US,D,20210930,000000,45.6055,45.8128,43.082,44.3438,16999570.400408,0
+KSS.US,D,20211001,000000,44.4383,46.171,43.9111,45.7278,6138407.4902441,0
+KSS.US,D,20211004,000000,45.3983,46.7546,45.3983,46.1041,3470584.2428481,0
+KSS.US,D,20211005,000000,46.3114,46.5005,44.872,44.9656,4429323.7999719,0
+KSS.US,D,20211006,000000,44.2596,45.1069,43.0629,43.251,7094753.7554343,0
+KSS.US,D,20211007,000000,43.5806,44.7612,43.5157,44.1833,3861262.4541401,0
+KSS.US,D,20211008,000000,44.0429,44.4899,43.1765,43.3551,3010507.8940298,0
+KSS.US,D,20211011,000000,43.2328,43.656,41.8117,41.8478,3671617.6244457,0
+KSS.US,D,20211012,000000,41.9997,42.8365,41.1229,42.2719,4668319.021247,0
+KSS.US,D,20211013,000000,42.7056,42.8278,41.8202,42.5546,3142242.5968646,0
+KSS.US,D,20211014,000000,42.781,44.0143,42.781,43.4774,2938471.4819311,0
+KSS.US,D,20211015,000000,44.1642,44.8146,43.6943,43.7037,2087478.2207881,0
+KSS.US,D,20211018,000000,43.5996,45.2292,43.571,45.2197,3552888.9870912,0
+KSS.US,D,20211019,000000,45.2951,45.4269,44.0992,44.3906,3208225.6345281,0
+KSS.US,D,20211020,000000,44.5042,45.2388,44.1184,44.2778,1965954.2687083,0
+KSS.US,D,20211021,000000,44.3906,45.4269,43.9856,44.5415,2714720.6717852,0
+KSS.US,D,20211022,000000,44.8337,46.9428,44.8337,46.2837,5096914.0540393,0
+KSS.US,D,20211025,000000,46.0765,47.0191,46.0211,46.1996,2121986.2240318,0
+KSS.US,D,20211026,000000,46.6132,46.7928,45.6247,45.9542,2269059.5620876,0
+KSS.US,D,20211027,000000,45.8511,46.0583,44.9369,44.9751,3017348.5630991,0
+KSS.US,D,20211028,000000,45.2578,45.9732,44.8242,45.4556,2125056.8824921,0
+KSS.US,D,20211029,000000,45.1069,46.1203,44.8805,45.6992,2317609.0488876,0
+KSS.US,D,20211101,000000,46.1806,48.94,45.9446,48.5723,3575973.8895979,0
+KSS.US,D,20211102,000000,48.4587,49.3441,47.9037,49.2973,2220391.7717057,0
+KSS.US,D,20211103,000000,49.3718,53.9117,49.3718,53.2335,6951081.9070948,0
+KSS.US,D,20211104,000000,53.3749,54.2575,52.9136,53.5544,3281344.5767488,0
+KSS.US,D,20211105,000000,54.6176,55.6444,53.6757,54.8153,3281680.6426765,0
+KSS.US,D,20211108,000000,55.0416,55.8229,54.4294,55.1353,3715880.9620004,0
+KSS.US,D,20211109,000000,55.1916,56.9864,54.9977,56.0867,3937151.5846616,0
+KSS.US,D,20211110,000000,55.7284,56.5107,54.6835,54.8535,3267710.3506562,0
+KSS.US,D,20211111,000000,55.3425,56.6234,54.7504,54.8057,3301641.4930707,0
+KSS.US,D,20211112,000000,54.8439,55.4085,53.7885,53.9957,2736717.809498,0
+KSS.US,D,20211115,000000,54.8631,56.101,54.2316,54.9566,4130072.2719497,0
+KSS.US,D,20211116,000000,55.0034,55.4753,54.3539,54.8821,3340293.2624875,0
+KSS.US,D,20211117,000000,55.0416,55.7284,51.9622,53.1867,5906925.0698934,0
+KSS.US,D,20211118,000000,58.3934,58.8556,54.7761,58.8365,15592376.51273,0
+KSS.US,D,20211119,000000,58.4592,58.4592,53.478,53.6853,8365407.5115924,0
+KSS.US,D,20211122,000000,54.1935,56.4076,53.2431,54.203,5623165.0295081,0
+KSS.US,D,20211123,000000,53.2431,53.8553,52.0052,52.9039,4655745.3396551,0
+KSS.US,D,20211124,000000,51.4913,52.2917,50.0222,52.094,5075239.3721076,0
+KSS.US,D,20211126,000000,50.4463,51.4721,49.1559,50.776,4309903.1390094,0
+KSS.US,D,20211129,000000,51.2467,51.8551,49.5885,50.2104,3747817.6944704,0
+KSS.US,D,20211130,000000,49.3441,49.4854,47.131,48.2427,5869518.1054235,0
+KSS.US,D,20211201,000000,49.3163,49.919,45.4747,45.511,4381921.7532238,0
+KSS.US,D,20211202,000000,45.8415,47.2341,45.1776,46.981,4153776.959594,0
+KSS.US,D,20211203,000000,46.8769,47.1692,45.1251,45.6247,5727530.7744595,0
+KSS.US,D,20211206,000000,47.7814,49.9707,47.555,48.0918,10398122.690188,0
+KSS.US,D,20211207,000000,48.7356,49.8991,48.3096,49.322,3939238.1248292,0
+KSS.US,D,20211208,000000,49.5494,49.6631,48.0822,48.3756,3743319.017551,0
+KSS.US,D,20211209,000000,48.4042,49.2934,47.8597,47.94,3760923.2187143,0
+KSS.US,D,20211210,000000,48.0068,49.7672,45.4231,48.9811,9818278.0982027,0
+KSS.US,D,20211213,000000,48.9438,49.1702,44.8653,45.9628,6284950.0325824,0
+KSS.US,D,20211214,000000,45.6313,47.3067,45.2339,46.8424,3788110.0100202,0
+KSS.US,D,20211215,000000,46.3601,46.8424,44.8835,46.5397,6610122.6082763,0
+KSS.US,D,20211216,000000,47.0316,47.0593,44.1929,44.316,4929307.1924977,0
+KSS.US,D,20211217,000000,44.2024,45.4135,43.8242,45.2626,5406477.8854488,0
+KSS.US,D,20211220,000000,44.4106,44.7229,42.9063,44.3543,5965092.742604,0
+KSS.US,D,20211221,000000,44.9121,46.6534,44.9121,46.2655,3879741.8924233,0
+KSS.US,D,20211222,000000,46.4738,47.0134,45.4708,46.6066,2932617.0250234,0
+KSS.US,D,20211223,000000,46.9944,47.855,46.5111,47.4958,2453003.8342242,0
+KSS.US,D,20211227,000000,47.3067,48.5274,47.1549,48.0728,2516125.6002981,0
+KSS.US,D,20211228,000000,47.7509,48.3947,46.4356,46.5588,3675053.6629958,0
+KSS.US,D,20211229,000000,46.7107,47.9495,46.3888,47.3917,3098558.2140079,0
+KSS.US,D,20211230,000000,47.1175,48.366,47.0412,47.5713,2100999.3779706,0
+KSS.US,D,20211231,000000,47.2876,48.0728,46.5874,46.7383,2824740.9091828,0
+KSS.US,D,20220103,000000,47.3258,48.6411,46.8616,46.9189,4018105.783588,0
+KSS.US,D,20220104,000000,46.3696,47.5426,46.1423,47.0039,3514769.0603262,0
+KSS.US,D,20220105,000000,47.2972,47.6467,45.6313,45.7546,4683170.8319935,0
+KSS.US,D,20220106,000000,46.0192,47.0134,44.8977,46.3888,3548446.844627,0
+KSS.US,D,20220107,000000,44.0696,46.0669,43.9092,45.6122,8044460.3629514,0
+KSS.US,D,20220110,000000,45.5654,45.6122,42.9063,44.0888,5480511.8482949,0
+KSS.US,D,20220111,000000,44.2874,46.3696,43.8806,46.3506,3894425.1467388,0
+KSS.US,D,20220112,000000,46.5254,47.3163,44.7794,45.404,5790797.0174743,0
+KSS.US,D,20220113,000000,45.7355,47.5149,45.5378,46.0955,5083366.723498,0
+KSS.US,D,20220114,000000,45.4231,45.6027,43.9569,45.2053,4839419.5027282,0
+KSS.US,D,20220118,000000,44.9876,49.3125,44.5901,47.0794,16240732.488846,0
+KSS.US,D,20220119,000000,46.5111,50.7319,46.4356,49.048,12499389.03642,0
+KSS.US,D,20220120,000000,49.1655,49.7385,45.319,45.5081,4780532.5861164,0
+KSS.US,D,20220121,000000,45.1862,45.5846,43.5969,44.3256,6622474.3397852,0
+KSS.US,D,20220124,000000,58.3971,60.4222,57.5547,60.2903,44095200.944242,0
+KSS.US,D,20220125,000000,59.3533,60.9235,58.5395,58.9274,10407655.027483,0
+KSS.US,D,20220126,000000,59.3906,59.6933,56.6559,57.0256,6116089.9906189,0
+KSS.US,D,20220127,000000,57.5365,58.6149,56.3245,56.5614,5325996.9008504,0
+KSS.US,D,20220128,000000,56.59,56.9491,55.4638,56.93,4948212.7330629,0
+KSS.US,D,20220131,000000,56.9969,57.5738,55.7093,56.505,5173697.2664992,0
+KSS.US,D,20220201,000000,56.5327,57.0398,55.3789,56.1831,3686519.6880412,0
+KSS.US,D,20220202,000000,56.3149,56.4667,54.6873,54.8678,3610522.7232813,0
+KSS.US,D,20220203,000000,55.0665,56.4009,54.8105,55.4352,4467081.4874504,0
+KSS.US,D,20220204,000000,54.65,57.378,54.4982,56.4763,4536063.9920383,0
+KSS.US,D,20220207,000000,56.7313,57.3847,56.3913,56.4572,1798888.6722275,0
+KSS.US,D,20220208,000000,57.1573,58.4726,56.9682,57.848,2110907.5646973,0
+KSS.US,D,20220209,000000,57.7916,59.1824,57.7916,58.634,5358181.7567624,0
+KSS.US,D,20220210,000000,59.2013,59.4001,56.7886,57.3283,4700911.1346228,0
+KSS.US,D,20220211,000000,56.9682,57.7533,55.1983,55.6147,3755689.5938785,0
+KSS.US,D,20220214,000000,55.8707,56.3063,54.8678,54.9528,2074480.5307827,0
+KSS.US,D,20220215,000000,55.3597,56.8078,55.2652,56.5145,2561170.9978152,0
+KSS.US,D,20220216,000000,56.2108,57.0341,55.8707,56.0217,1975805.9209799,0
+KSS.US,D,20220217,000000,55.5966,55.9748,54.6596,55.0378,1920654.4661432,0
+KSS.US,D,20220218,000000,54.4982,55.8994,54.3186,54.65,2100661.2181742,0
+KSS.US,D,20220222,000000,54.4323,55.3216,51.3757,51.4417,3961589.1263536,0
+KSS.US,D,20220223,000000,51.5935,51.7254,49.9181,50.3909,3030559.8277128,0
+KSS.US,D,20220224,000000,49.0852,52.8046,48.7729,52.6815,3163770.7079868,0
+KSS.US,D,20220225,000000,51.7635,53.9021,51.5648,53.8266,1931582.3669307,0
+KSS.US,D,20220228,000000,52.7388,53.7321,51.8676,52.6347,6431910.3017281,0
+KSS.US,D,20220301,000000,54.4132,56.7218,51.8962,53.7512,6581693.1058922,0
+KSS.US,D,20220302,000000,53.9681,56.6845,53.7789,55.8229,3459597.7137369,0
+KSS.US,D,20220303,000000,55.8325,56.1354,54.5173,55.8229,2424185.9191948,0
+KSS.US,D,20220304,000000,55.2556,55.9366,54.3473,55.6147,4059134.0939885,0
+KSS.US,D,20220307,000000,55.1801,55.5011,48.2618,48.4042,4161990.1596014,0
+KSS.US,D,20220308,000000,49.5399,52.4264,48.2341,50.4865,3749823.6206928,0
+KSS.US,D,20220309,000000,51.6976,52.4349,50.9498,51.1015,3044445.3180504,0
+KSS.US,D,20220310,000000,50.4101,51.6785,50.1683,51.5361,3343241.4296286,0
+KSS.US,D,20220311,000000,51.924,52.3595,50.7463,51.0442,2025905.9175582,0
+KSS.US,D,20220314,000000,50.9306,52.1418,50.4196,51.0539,2157591.4144784,0
+KSS.US,D,20220315,000000,51.0539,51.9231,49.9554,51.4073,2207133.395046,0
+KSS.US,D,20220316,000000,52.0185,60.7298,51.6747,60.2807,10993322.668347,0
+KSS.US,D,20220317,000000,60.1756,60.8825,58.6675,59.7268,4311895.455085,0
+KSS.US,D,20220318,000000,58.7429,59.6982,58.5046,59.6312,6274627.2598516,0
+KSS.US,D,20220321,000000,60.2043,60.3667,58.8003,59.2683,3295736.7833138,0
+KSS.US,D,20220322,000000,59.6026,60.5571,58.3895,59.1154,2987019.9217968,0
+KSS.US,D,20220323,000000,58.38,58.7984,57.3293,57.931,4711184.701439,0
+KSS.US,D,20220324,000000,58.0457,58.9817,57.6445,58.3513,2165578.4766654,0
+KSS.US,D,20220325,000000,58.9053,59.2013,57.8737,58.8671,1387090.6542115,0
+KSS.US,D,20220328,000000,58.2654,58.6904,57.1765,58.2558,2223884.3447107,0
+KSS.US,D,20220329,000000,58.3513,59.4879,58.2749,59.3064,2332126.8875752,0
+KSS.US,D,20220330,000000,58.5901,59.8987,58.4468,58.6666,2004838.4575518,0
+KSS.US,D,20220331,000000,58.6666,58.9388,57.358,57.7496,3746203.3216965,0
+KSS.US,D,20220401,000000,58.1125,58.5042,57.0714,57.635,2035211.070097,0
+KSS.US,D,20220404,000000,57.6253,58.3132,57.1765,57.9024,1528992.1365584,0
+KSS.US,D,20220405,000000,58.0171,58.6188,56.8422,57.0618,2109726.6227459,0
+KSS.US,D,20220406,000000,56.3741,56.4696,53.8142,55.3903,3353748.4628057,0
+KSS.US,D,20220407,000000,55.0083,55.6482,53.7378,55.3999,2403427.3048228,0
+KSS.US,D,20220408,000000,55.3999,56.1449,54.5593,55.2183,2525606.6378083,0
+KSS.US,D,20220411,000000,55.3425,56.0493,54.6357,54.6739,2425646.3926187,0
+KSS.US,D,20220412,000000,57.9979,58.7525,57.1095,57.5967,6090175.2245533,0
+KSS.US,D,20220413,000000,57.7782,58.5901,57.4535,58.0838,2826034.9200444,0
+KSS.US,D,20220414,000000,58.1316,58.9817,58.1221,58.2654,2930300.1592979,0
+KSS.US,D,20220418,000000,57.9501,58.7239,57.5299,57.7591,2014654.5140553,0
+KSS.US,D,20220419,000000,58.1508,59.0676,57.5967,58.6666,3086414.8224353,0
+KSS.US,D,20220420,000000,58.6666,58.8957,57.6637,57.8642,1581733.5485121,0
+KSS.US,D,20220421,000000,58.5137,58.7334,55.5431,55.9825,2411291.8756904,0
+KSS.US,D,20220422,000000,55.2279,56.2117,54.6261,54.7885,2659718.9285612,0
+KSS.US,D,20220425,000000,54.4447,57.6923,53.5945,57.6827,8182571.9429367,0
+KSS.US,D,20220426,000000,57.1382,57.5967,56.3073,56.3073,1842540.6001193,0
+KSS.US,D,20220427,000000,56.1067,56.8995,55.2756,55.8869,1320378.9502375,0
+KSS.US,D,20220428,000000,56.8231,57.377,55.5431,56.5365,2157218.7058483,0
+KSS.US,D,20220429,000000,56.2117,56.8995,55.1038,55.2852,1831744.6130604,0
+KSS.US,D,20220502,000000,55.6386,56.355,54.6931,56.1544,1614668.0094215,0
+KSS.US,D,20220503,000000,56.2499,56.4027,54.8267,54.9605,1605166.0332243,0
+KSS.US,D,20220504,000000,55.3521,56.4696,54.3587,56.1162,1621207.1613969,0
+KSS.US,D,20220505,000000,55.5049,55.7724,54.0913,54.7981,1834128.4825846,0
+KSS.US,D,20220506,000000,54.2632,54.6261,52.3904,53.2316,2419998.1817786,0
+KSS.US,D,20220509,000000,52.1523,52.5343,48.2742,48.3602,4160228.1690836,0
+KSS.US,D,20220510,000000,48.9524,49.1913,45.8959,47.1758,3181995.741222,0
+KSS.US,D,20220511,000000,46.8893,47.0803,44.444,44.5587,3370442.8780152,0
+KSS.US,D,20220512,000000,44.8643,46.7078,43.9951,45.3801,2660458.0642152,0
+KSS.US,D,20220513,000000,46.1061,47.4242,46.1061,46.2685,2020641.9316261,0
+KSS.US,D,20220516,000000,45.5711,45.9914,44.3391,44.9503,1953418.2767529,0
+KSS.US,D,20220517,000000,45.0362,46.4403,44.6,46.2971,1869395.5132349,0
+KSS.US,D,20220518,000000,42.9922,43.2501,40.3941,41.1965,8484820.8440144,0
+KSS.US,D,20220519,000000,38.7799,43.6083,38.1877,43.0208,14754004.045225,0
+KSS.US,D,20220520,000000,41.1295,41.4448,36.8791,37.4427,11925174.85739,0
+KSS.US,D,20220523,000000,36.2965,37.7785,35.8188,36.5257,5585437.7031259,0
+KSS.US,D,20220524,000000,35.7234,35.8475,33.087,34.5581,5174346.3657987,0
+KSS.US,D,20220525,000000,35.1598,40.7094,34.8637,38.6653,14513527.41184,0
+KSS.US,D,20220526,000000,39.4485,41.5977,38.971,41.2538,5299888.4519293,0
+KSS.US,D,20220527,000000,40.6329,41.9033,38.3978,39.993,7412596.7437156,0
+KSS.US,D,20220531,000000,39.6491,39.9453,38.1685,38.5125,3788144.5588538,0
+KSS.US,D,20220601,000000,38.8372,39.1428,37.3376,38.3978,2619960.549532,0
+KSS.US,D,20220602,000000,38.608,39.7446,38.1685,39.3339,5029764.7315054,0
+KSS.US,D,20220603,000000,40.4611,41.0436,39.353,39.6205,8544336.9681731,0
+KSS.US,D,20220606,000000,39.353,40.2603,38.8539,40.2317,4565289.1645314,0
+KSS.US,D,20220607,000000,43.8046,45.3743,42.9383,44.0693,13839345.710861,0
+KSS.US,D,20220608,000000,43.586,45.6255,43.2187,44.2337,6286728.2439318,0
+KSS.US,D,20220609,000000,43.9823,46.0413,43.2767,45.0457,7750479.2220412,0
+KSS.US,D,20220610,000000,44.3497,45.1907,43.7697,44.224,3592211.6027039,0
+KSS.US,D,20220613,000000,43.4023,43.7407,38.7721,39.1878,6678667.5298967,0
+KSS.US,D,20220614,000000,39.5358,40.3381,39.1056,39.7001,3513449.4611105,0
+KSS.US,D,20220615,000000,40.1254,43.499,40.0094,41.3627,6147460.9289573,0
+KSS.US,D,20220616,000000,40.4831,40.6571,38.5401,38.9655,4026268.7460365,0
+KSS.US,D,20220617,000000,39.3424,39.7677,38.4338,38.9075,6109431.4407177,0
+KSS.US,D,20220621,000000,40.0191,42.2617,39.7774,40.9181,4197156.7823605,0
+KSS.US,D,20220622,000000,40.1351,40.5216,36.1235,37.3222,10372804.906064,0
+KSS.US,D,20220623,000000,37.1868,37.9785,35.9012,37.0998,3833479.1755997,0
+KSS.US,D,20220624,000000,37.1095,38.4096,36.5005,37.9408,5309206.6338197,0
+KSS.US,D,20220627,000000,37.7475,37.7475,36.2975,36.4232,6446910.1739533,0
+KSS.US,D,20220628,000000,36.6455,37.2642,35.3406,35.5918,3606077.091425,0
+KSS.US,D,20220629,000000,35.3502,35.7658,34.5286,34.7122,3069440.3666106,0
+KSS.US,D,20220630,000000,33.9968,34.5382,33.1849,34.4996,3456274.3636969,0
+KSS.US,D,20220701,000000,28.1487,28.8157,26.7277,27.7233,34329794.529701,0
+KSS.US,D,20220705,000000,27.1917,28.5628,26.4197,28.429,11234158.693677,0
+KSS.US,D,20220706,000000,27.9167,27.9843,26.3991,26.4571,7692624.4539501,0
+KSS.US,D,20220707,000000,26.1767,27.7813,25.9255,27.3173,7201122.2070444,0
+KSS.US,D,20220708,000000,27.5687,28.8253,26.6998,28.197,7015562.8015461,0
+KSS.US,D,20220711,000000,27.9843,28.4773,27.3173,28.197,4666983.0175396,0
+KSS.US,D,20220712,000000,27.7523,29.0767,27.6461,27.9843,3867448.2263826,0
+KSS.US,D,20220713,000000,27.7523,27.9166,27.0467,27.0661,3794121.381196,0
+KSS.US,D,20220714,000000,26.9791,26.9791,25.7321,26.0607,4427783.4228543,0
+KSS.US,D,20220715,000000,26.2154,27.2981,26.0415,27.2883,3833280.5503788,0
+KSS.US,D,20220718,000000,27.3947,28.777,27.3947,27.9747,3566001.3496087,0
+KSS.US,D,20220719,000000,28.4387,28.7963,28.0327,28.6127,4765608.7157199,0
+KSS.US,D,20220720,000000,28.516,29.4537,28.197,29.386,4418881.4956407,0
+KSS.US,D,20220721,000000,29.183,29.8983,28.8737,29.8693,1863595.9616647,0
+KSS.US,D,20220722,000000,29.966,30.256,29.096,29.2507,2034219.1643611,0
+KSS.US,D,20220725,000000,29.2797,29.3087,27.7717,27.9941,4022279.6895186,0
+KSS.US,D,20220726,000000,26.3217,26.6794,25.4421,25.4421,6201900.7915594,0
+KSS.US,D,20220727,000000,25.7611,26.2637,25.2005,26.1477,5100894.2954757,0
+KSS.US,D,20220728,000000,26.3411,27.2739,25.8095,27.1723,3946031.3983761,0
+KSS.US,D,20220729,000000,27.4721,28.2163,26.7181,28.168,3449205.5817502,0
+KSS.US,D,20220801,000000,27.9361,28.7093,27.4237,28.5063,2784885.9441621,0
+KSS.US,D,20220802,000000,28.2743,29.1637,27.9843,28.284,2724616.6382307,0
+KSS.US,D,20220803,000000,28.9897,30.2656,28.9703,30.0626,3031074.6638045,0
+KSS.US,D,20220804,000000,29.3377,29.734,28.7673,29.0187,3403363.5014924,0
+KSS.US,D,20220805,000000,28.69,29.6953,28.429,29.531,2873400.3771957,0
+KSS.US,D,20220808,000000,29.966,32.0636,29.8355,30.4106,4044427.4361447,0
+KSS.US,D,20220809,000000,29.8597,30.1303,28.516,28.69,4323586.9079343,0
+KSS.US,D,20220810,000000,29.618,31.3241,29.5213,30.285,3772477.4391665,0
+KSS.US,D,20220811,000000,31.3483,32.025,30.8747,31.532,2853577.166357,0
+KSS.US,D,20220812,000000,31.793,32.17,31.3966,32.0732,2243227.7254842,0
+KSS.US,D,20220815,000000,31.8992,32.257,31.561,31.9572,2703849.957593,0
+KSS.US,D,20220816,000000,32.5372,35.3792,32.4986,33.9196,7062869.7428074,0
+KSS.US,D,20220817,000000,32.8756,33.905,32.4117,32.8176,5005615.2253648,0
+KSS.US,D,20220818,000000,30.4783,31.8026,29.5213,30.285,15901820.347388,0
+KSS.US,D,20220819,000000,29.966,30.053,28.7093,28.893,6332515.4953527,0
+KSS.US,D,20220822,000000,28.1197,28.4,27.2593,27.2981,5347549.5774858,0
+KSS.US,D,20220823,000000,27.9457,29.154,27.8055,27.8683,4834456.1483748,0
+KSS.US,D,20220824,000000,27.6073,28.5257,27.2981,28.3613,4096764.1473203,0
+KSS.US,D,20220825,000000,28.2163,30.1303,28.139,29.386,4205832.1526817,0
+KSS.US,D,20220826,000000,29.4923,29.7533,28.6223,28.748,4252687.0146644,0
+KSS.US,D,20220829,000000,28.255,28.3855,27.0661,27.1531,4716084.8273327,0
+KSS.US,D,20220830,000000,27.5783,27.8491,26.4861,27.1531,5264505.6140751,0
+KSS.US,D,20220831,000000,27.1723,27.9071,26.7084,27.4721,4926536.5248258,0
+KSS.US,D,20220901,000000,27.0564,27.6751,26.5441,27.4237,3560698.4700156,0
+KSS.US,D,20220902,000000,27.9361,30.0046,27.1143,28.9703,11749373.895329,0
+KSS.US,D,20220906,000000,28.9998,29.2554,27.7809,27.8103,5673999.0871253,0
+KSS.US,D,20220907,000000,27.6236,29.4471,27.3581,29.108,4211663.3306063,0
+KSS.US,D,20220908,000000,28.6459,29.5405,28.1446,29.5208,4447424.6400316,0
+KSS.US,D,20220909,000000,29.8649,30.6022,29.7568,30.1893,4501186.1612477,0
+KSS.US,D,20220912,000000,30.6022,31.2117,30.1313,30.3859,4032852.6127663,0
+KSS.US,D,20220913,000000,29.2653,30.0222,28.0758,28.292,5026398.0767542,0
+KSS.US,D,20220914,000000,28.4297,28.4654,27.8693,28.1937,3471884.4537263,0
+KSS.US,D,20220915,000000,27.6678,28.7541,27.5744,28.1937,3805439.8521512,0
+KSS.US,D,20220916,000000,27.6432,28.5388,27.3975,28.2527,6876575.6525348,0
+KSS.US,D,20220919,000000,27.9087,28.9605,27.889,28.8327,5910479.5904106,0
+KSS.US,D,20220920,000000,28.5476,28.5673,27.6531,27.83,4007780.5179051,0
+KSS.US,D,20220921,000000,28.1053,28.6361,27.3581,27.427,4008324.7452249,0
+KSS.US,D,20220922,000000,27.4466,27.6039,26.3161,26.4734,4322989.860793,0
+KSS.US,D,20220923,000000,25.9524,26.2178,25.1758,25.8541,4788675.514483,0
+KSS.US,D,20220926,000000,25.628,26.208,24.758,25.107,4531062.7152329,0
+KSS.US,D,20220927,000000,25.6771,25.8934,24.8317,25.2643,4826758.2026527,0
+KSS.US,D,20220928,000000,25.51,26.3456,25.338,26.0409,4635744.5858816,0
+KSS.US,D,20220929,000000,25.5395,25.741,24.6843,24.9104,5461618.1902569,0
+KSS.US,D,20220930,000000,24.4975,25.6673,24.1927,24.7236,5193290.7249146,0
+KSS.US,D,20221003,000000,25.166,25.5985,24.6351,25.5985,4962669.5662311,0
+KSS.US,D,20221004,000000,26.5914,27.2893,26.5207,27.0829,6717971.5355923,0
+KSS.US,D,20221005,000000,26.5619,27.4319,26.3456,27.1419,2955314.0542601,0
+KSS.US,D,20221006,000000,26.9453,27.368,26.1293,26.8863,3073438.8483312,0
+KSS.US,D,20221007,000000,26.3751,26.6798,26.0998,26.5717,2356300.8452015,0
+KSS.US,D,20221010,000000,26.788,26.9551,25.9327,26.4931,3124390.7324309,0
+KSS.US,D,20221011,000000,26.552,27.6334,26.0507,26.5619,2769078.4481825,0
+KSS.US,D,20221012,000000,26.6405,26.7978,25.9131,25.9622,3903808.6858905,0
+KSS.US,D,20221013,000000,25.4609,26.8863,24.8022,26.5815,4115900.6845181,0
+KSS.US,D,20221014,000000,26.9748,27.3188,26.208,26.5226,2737764.5237247,0
+KSS.US,D,20221017,000000,27.4958,27.8202,27.2598,27.5744,3021600.9418099,0
+KSS.US,D,20221018,000000,28.3609,28.7049,27.9185,28.4297,2916799.0359766,0
+KSS.US,D,20221019,000000,28.1249,28.7152,27.5253,28.007,2577526.7075756,0
+KSS.US,D,20221020,000000,28.2232,29.2161,27.6187,27.8202,3081443.567545,0
+KSS.US,D,20221021,000000,27.8202,28.6853,27.7366,28.4592,1880765.1856471,0
+KSS.US,D,20221024,000000,28.5083,28.9802,28.351,28.4395,2439360.1066739,0
+KSS.US,D,20221025,000000,28.2331,30.0222,28.2331,29.7175,3196057.8410916,0
+KSS.US,D,20221026,000000,29.6388,30.5924,29.4127,29.6781,2708058.8672904,0
+KSS.US,D,20221027,000000,30.1205,30.6317,29.6093,29.6191,3075313.6351543,0
+KSS.US,D,20221028,000000,29.4422,30.0861,29.0097,29.973,3342626.9049118,0
+KSS.US,D,20221031,000000,29.7961,30.0222,29.2456,29.4422,4939227.1015873,0
+KSS.US,D,20221101,000000,30.1107,30.3564,28.292,28.3314,3453678.7783204,0
+KSS.US,D,20221102,000000,27.9283,28.2232,26.5619,26.6012,5294186.4010133,0
+KSS.US,D,20221103,000000,26.2866,26.8814,25.9819,26.4931,3837905.3005829,0
+KSS.US,D,20221104,000000,27.0337,27.2697,25.9327,26.6405,3248232.456478,0
+KSS.US,D,20221107,000000,26.267,26.6405,25.7951,26.3948,4821686.2074818,0
+KSS.US,D,20221108,000000,28.5575,29.3242,27.83,28.3314,13231802.89491,0
+KSS.US,D,20221109,000000,27.889,28.1151,26.5619,26.5717,3751046.6203453,0
+KSS.US,D,20221110,000000,28.0659,29.1669,28.0168,28.872,5181269.913255,0
+KSS.US,D,20221111,000000,29.2456,31.6442,29.1178,30.7005,4014181.0380847,0
+KSS.US,D,20221114,000000,30.553,31.4574,30.1598,30.9168,3160753.2553712,0
+KSS.US,D,20221115,000000,31.5263,32.2439,31.2608,31.5263,3284181.9770036,0
+KSS.US,D,20221116,000000,29.4914,29.8846,28.5919,29.2947,6107205.0509211,0
+KSS.US,D,20221117,000000,28.3707,30.9364,28.3215,30.8873,6636697.5431783,0
+KSS.US,D,20221118,000000,31.4574,31.7607,29.9583,30.4547,3230130.5402994,0
+KSS.US,D,20221121,000000,30.2778,30.5137,29.5012,30.4056,3743765.1639807,0
+KSS.US,D,20221122,000000,31.0151,31.7032,30.8283,31.6835,3537631.1829456,0
+KSS.US,D,20221123,000000,31.2412,32.0473,30.7988,31.949,2035197.5713027,0
+KSS.US,D,20221125,000000,31.6246,31.8212,31.2313,31.3886,2556543.9469678,0
+KSS.US,D,20221128,000000,31.1134,31.428,30.553,30.7791,3997243.8700952,0
+KSS.US,D,20221129,000000,30.7693,32.0866,30.7005,31.8507,3414193.3060872,0
+KSS.US,D,20221130,000000,31.9981,31.9981,30.7398,31.5361,3859553.3409424,0
+KSS.US,D,20221201,000000,31.5164,31.8507,30.6956,31.2608,2559587.5509693,0
+KSS.US,D,20221202,000000,31.0642,31.1085,30.4351,30.9856,7357679.7239556,0
+KSS.US,D,20221205,000000,30.7791,30.8283,28.9212,28.99,5596255.9601822,0
+KSS.US,D,20221206,000000,29.125,29.17,27.64,28.43,4679296,0
+KSS.US,D,20221207,000000,28.06,28.33,27.44,27.47,3023307,0
+KSS.US,D,20221208,000000,27.58,27.7721,27.04,27.1,2785504,0
+KSS.US,D,20221209,000000,26.83,27.07,26.405,26.43,2743899,0
+KSS.US,D,20221212,000000,26.47,27.355,26.1639,27.23,3209655,0
+KSS.US,D,20221213,000000,28.13,28.54,26.68,27.21,4232649,0
+KSS.US,D,20221214,000000,27.2,27.775,27.07,27.38,2996260,0
+KSS.US,D,20221215,000000,27,27.005,26.1943,26.62,2905704,0
+KSS.US,D,20221216,000000,26.24,27,25.74,25.97,7185229,0
+KSS.US,D,20221219,000000,26.11,26.2094,25.065,25.55,3121098,0
+KSS.US,D,20221220,000000,25.44,25.7,24.805,24.9,2798907,0
+KSS.US,D,20221221,000000,25.44,25.61,24.91,25.23,3535870,0
+KSS.US,D,20221222,000000,24.79,24.88,23.375,24.06,3922180,0
+KSS.US,D,20221223,000000,24.04,25.015,23.81,24.98,3265146,0
+KSS.US,D,20221227,000000,24.9,25.395,24.5,25.1,2827568,0
+KSS.US,D,20221228,000000,24.97,24.97,23.63,24.16,4066930,0
+KSS.US,D,20221229,000000,24.31,25.22,24.3,25.08,2753404,0
+KSS.US,D,20221230,000000,24.84,25.5266,24.8,25.25,3044579,0
+KSS.US,D,20230103,000000,25.47,25.58,24.49,24.55,7429687,0
+KSS.US,D,20230104,000000,24.88,26.27,24.51,26.07,4440807,0
+KSS.US,D,20230105,000000,25.5,26.44,24.89,26.27,3396130,0
+KSS.US,D,20230106,000000,26.46,27.26,26.42,27.24,6176336,0
+KSS.US,D,20230109,000000,26.62,27.009,25.61,26.32,4996614,0
+KSS.US,D,20230110,000000,26.56,27.03,26.29,26.94,3255379,0
+KSS.US,D,20230111,000000,27.03,28.14,27,28.13,3270715,0
+KSS.US,D,20230112,000000,28.5,28.65,27.525,28.4,3586454,0
+KSS.US,D,20230113,000000,28.01,28.97,28.01,28.83,2257887,0
+KSS.US,D,20230117,000000,28.57,30.15,28.44,30.05,3286532,0
+KSS.US,D,20230118,000000,30.39,31.28,30.06,30.15,4309740,0
+KSS.US,D,20230119,000000,29.62,30.475,29.02,30.23,3670064,0
+KSS.US,D,20230120,000000,29.5001,31.18,29.5,30.76,4709442,0
+KSS.US,D,20230123,000000,30.98,32.68,30.8371,32.67,3635708,0
+KSS.US,D,20230124,000000,32.23,32.84,31.695,31.72,2635494,0
+KSS.US,D,20230125,000000,31.71,31.88,30.565,31.77,3893522,0
+KSS.US,D,20230126,000000,32.29,33.09,31.81,31.99,2469564,0
+KSS.US,D,20230127,000000,32.08,32.43,31.41,31.49,3148039,0
+KSS.US,D,20230130,000000,30.6,31.68,30.35,31.42,4072186,0
+KSS.US,D,20230131,000000,31.53,32.37,31.455,32.37,3069395,0
+KSS.US,D,20230201,000000,31.86,33.73,30.61,33.2,4304233,0
+KSS.US,D,20230202,000000,33.55,34.58,33.02,34.07,3003476,0
+KSS.US,D,20230203,000000,33.85,35.77,33.81,34.76,3910655,0
+KSS.US,D,20230206,000000,34.35,34.75,33.38,34.39,3090393,0
+KSS.US,D,20230207,000000,34.08,34.75,33.595,34.55,2672464,0
+KSS.US,D,20230208,000000,34.21,34.35,32.98,33.14,2561821,0
+KSS.US,D,20230209,000000,33.67,34.17,32.41,32.58,2980006,0
+KSS.US,D,20230210,000000,32.29,32.85,31.81,31.98,2239429,0
+KSS.US,D,20230213,000000,31.93,33.04,31.59,32.96,2293392,0
+KSS.US,D,20230214,000000,32.84,33.6775,32.48,33.56,1922892,0
+KSS.US,D,20230215,000000,33.33,33.765,32.87,33.45,1954629,0
+KSS.US,D,20230216,000000,32.79,33.22,32.3,32.45,1776842,0
+KSS.US,D,20230217,000000,32.38,32.48,31.88,32.43,2144990,0
+KSS.US,D,20230221,000000,31.65,31.79,29.2,29.21,3767258,0
+KSS.US,D,20230222,000000,29.48,29.99,29.18,29.68,2649781,0
+KSS.US,D,20230223,000000,29.74,29.975,28.94,29.5,2199880,0
+KSS.US,D,20230224,000000,28.86,29.355,28.24,29.22,2587727,0
+KSS.US,D,20230227,000000,29.65,29.69,28.315,28.41,3580165,0
+KSS.US,D,20230228,000000,28.5,28.7,27.99,28.04,5330685,0
+KSS.US,D,20230301,000000,26.5,29.28,26.38,27.51,21875290,0
+KSS.US,D,20230302,000000,27.5,28.84,27.36,27.85,6561129,0
+KSS.US,D,20230303,000000,28.24,28.54,27.73,27.94,4028540,0
+KSS.US,D,20230306,000000,28.115,28.35,27.21,27.32,4265275,0
+KSS.US,D,20230307,000000,27.43,27.765,26.65,27.27,3547276,0
+KSS.US,D,20230308,000000,27.48,27.52,26.54,27.05,3898553,0
+KSS.US,D,20230309,000000,27.11,27.27,26.105,26.24,4425460,0
+KSS.US,D,20230310,000000,26,26.02,24.615,24.83,5228114,0
+KSS.US,D,20230313,000000,23.9,24.14,22.59,22.82,7557480,0
+KSS.US,D,20230314,000000,23.2,23.39,21.925,22.29,7393796,0
+KSS.US,D,20230315,000000,21.6,23.215,21.47,23.19,7103241,0
+KSS.US,D,20230316,000000,22.83,23.74,22.63,23.23,3998428,0
+KSS.US,D,20230317,000000,22.86,23.32,22.41,23.23,8773284,0
+KSS.US,D,20230320,000000,23.32,23.85,22.415,22.8,4802740,0
+KSS.US,D,20230321,000000,23.4,23.865,22.905,23.09,3944709,0
+KSS.US,D,20230322,000000,23.31,23.675,22.17,22.18,3896765,0
+KSS.US,D,20230323,000000,22.39,22.82,21.3125,21.66,4680362,0
+KSS.US,D,20230324,000000,21.31,21.775,21.08,21.48,3553030,0
+KSS.US,D,20230327,000000,21.7,21.857,21.23,21.69,3983477,0
+KSS.US,D,20230328,000000,21.84,22.65,21.67,21.77,2926875,0
+KSS.US,D,20230329,000000,21.83,22.07,20.8963,22.05,4240987,0
+KSS.US,D,20230330,000000,23.79,24.3,22.825,22.88,8151606,0
+KSS.US,D,20230331,000000,22.91,23.77,22.91,23.54,3936461,0
+KSS.US,D,20230403,000000,23.82,24.4,23.33,23.9,4344564,0
+KSS.US,D,20230404,000000,24.52,24.8242,23.37,24.01,4404599,0
+KSS.US,D,20230405,000000,23.5,23.6,22.4,22.6,4732665,0
+KSS.US,D,20230406,000000,22.49,22.77,21.94,22.66,4527377,0
+KSS.US,D,20230410,000000,22.61,23.84,22.54,23.84,4854355,0
+KSS.US,D,20230411,000000,24.21,24.68,23.97,24.21,4021674,0
+KSS.US,D,20230412,000000,24.46,24.615,22.995,23.1,4210117,0
+KSS.US,D,20230413,000000,23.1,23.44,22.8525,22.91,3585338,0
+KSS.US,D,20230414,000000,22.99,23.47,22.8209,23.38,4154595,0
+KSS.US,D,20230417,000000,23.45,23.72,23.11,23.34,4923017,0
+KSS.US,D,20230418,000000,23.46,23.79,23.06,23.3,3594221,0
+KSS.US,D,20230419,000000,23,23.56,22.99,23.45,2346569,0
+KSS.US,D,20230420,000000,23.18,23.93,23.1,23.14,2176542,0
+KSS.US,D,20230421,000000,23.17,23.385,22.96,23.16,3482700,0
+KSS.US,D,20230424,000000,23.2,23.2,22.27,22.98,3202071,0
+KSS.US,D,20230425,000000,22.6,22.76,21.44,21.44,5086589,0
+KSS.US,D,20230426,000000,21.37,21.975,21.31,21.53,3527188,0
+KSS.US,D,20230427,000000,21.68,22.315,21.3596,22.2,3797568,0
+KSS.US,D,20230428,000000,22.2,22.55,21.9,22.03,3894398,0
+KSS.US,D,20230501,000000,21.96,22.11,21.33,21.48,3284127,0
+KSS.US,D,20230502,000000,21.25,21.3,20.3492,20.81,4175548,0
+KSS.US,D,20230503,000000,20.77,21.01,20.16,20.19,4155800,0
+KSS.US,D,20230504,000000,20,20.01,19.19,19.58,4638687,0
+KSS.US,D,20230505,000000,19.74,20.8,19.66,20.8,4089531,0
+KSS.US,D,20230508,000000,21,21.07,20.0266,20.46,3429729,0
+KSS.US,D,20230509,000000,20.09,20.17,19.68,20.03,3526903,0
+KSS.US,D,20230510,000000,20.32,20.355,19.605,19.97,2690560,0
+KSS.US,D,20230511,000000,19.84,20.36,19.73,20.18,3206864,0
+KSS.US,D,20230512,000000,20.46,20.48,19.54,19.87,2631108,0
+KSS.US,D,20230515,000000,20,20.58,19.93,20.41,3456933,0
+KSS.US,D,20230516,000000,20.16,20.37,19.365,19.42,3448669,0
+KSS.US,D,20230517,000000,19.46,20.44,19.41,20.38,4303585,0
+KSS.US,D,20230518,000000,20.43,20.9,20.37,20.68,4348302,0
+KSS.US,D,20230519,000000,20.415,20.415,18.61,19,8699520,0
+KSS.US,D,20230522,000000,19.05,19.59,18.71,19.51,5583093,0
+KSS.US,D,20230523,000000,19.5,19.825,19.215,19.27,4847704,0
+KSS.US,D,20230524,000000,22.32,22.94,20.15,20.72,32061514,0
+KSS.US,D,20230525,000000,20.55,21.17,19.65,19.67,9400721,0
+KSS.US,D,20230526,000000,19.79,20.27,19.4316,20.03,5312955,0
+KSS.US,D,20230530,000000,19.77,19.77,18.7817,19,10355823,0
+KSS.US,D,20230531,000000,18.88,18.94,18.22,18.32,8393346,0
+KSS.US,D,20230601,000000,18.29,18.715,17.887,17.99,9074205,0
+KSS.US,D,20230602,000000,18.36,20.34,18.315,20.28,10831875,0
+KSS.US,D,20230605,000000,20.38,20.785,20.17,20.35,7045580,0
+KSS.US,D,20230606,000000,19.85,22.02,19.78,21.93,10152053,0
+KSS.US,D,20230607,000000,22.08,22.21,21.6301,21.99,6091768,0
+KSS.US,D,20230608,000000,21.89,22.25,21.2,22.06,4268271,0
+KSS.US,D,20230609,000000,22.27,22.43,21.68,22.06,4165249,0
+KSS.US,D,20230612,000000,22,23.61,21.92,23.43,5527207,0
+KSS.US,D,20230613,000000,23.64,23.7,23.1,23.28,4638098,0
+KSS.US,D,20230614,000000,23.6,23.6,22.58,23.09,3922335,0
+KSS.US,D,20230615,000000,24.21,24.47,23.1309,23.72,6753682,0
+KSS.US,D,20230616,000000,23.79,24.09,22.9,23.07,7179035,0
+KSS.US,D,20230620,000000,23.08,23.08,22.17,22.59,5693254,0
+KSS.US,D,20230621,000000,22.39,22.585,22.165,22.22,2788786,0
+KSS.US,D,20230622,000000,22.19,22.2394,21.65,21.73,2673160,0
+KSS.US,D,20230623,000000,21.47,22.015,21.33,21.45,4181197,0
+KSS.US,D,20230626,000000,21.51,22.165,21.42,21.87,3879710,0
+KSS.US,D,20230627,000000,21.86,22.745,21.55,22.68,3071076,0
+KSS.US,D,20230628,000000,22.6,22.62,22.11,22.58,2695477,0
+KSS.US,D,20230629,000000,22.7,23.34,22.61,23.09,3381809,0
+KSS.US,D,20230630,000000,23.26,23.375,22.66,23.05,2930144,0
+KSS.US,D,20230703,000000,23.28,24.52,23.28,24.5,3311692,0
+KSS.US,D,20230705,000000,24.15,24.29,23.7,24.1,3110144,0
+KSS.US,D,20230706,000000,23.71,24.0525,23.35,23.86,3108338,0
+KSS.US,D,20230707,000000,24,24.69,23.8899,24.21,3888684,0
+KSS.US,D,20230710,000000,24.07,24.64,23.545,24.06,4295941,0
+KSS.US,D,20230711,000000,24.38,25.59,24.105,25.23,3794843,0
+KSS.US,D,20230712,000000,25.71,25.75,24.82,24.97,3259957,0
+KSS.US,D,20230713,000000,25.08,25.19,24.66,25.01,3531407,0
+KSS.US,D,20230714,000000,25.01,25.01,24.345,24.74,3401540,0
+KSS.US,D,20230717,000000,24.62,25.27,24.16,25.2,2855305,0
+KSS.US,D,20230718,000000,25.29,26.03,25.06,25.19,3085012,0
+KSS.US,D,20230719,000000,25.51,25.72,25.03,25.71,2541882,0
+KSS.US,D,20230720,000000,25.73,25.76,25,25.62,2725587,0
+KSS.US,D,20230721,000000,25.84,25.89,24.94,25.15,2411177,0
+KSS.US,D,20230724,000000,25.23,26.42,25.18,26.42,3778328,0
+KSS.US,D,20230725,000000,26.36,26.41,25.76,26.28,3071759,0
+KSS.US,D,20230726,000000,26.5,27.93,26.48,27.92,3794168,0
+KSS.US,D,20230727,000000,28.06,28.7,27.29,27.54,3953065,0
+KSS.US,D,20230728,000000,28.05,28.24,27.63,28.23,2330136,0
+KSS.US,D,20230731,000000,28.16,28.97,28.12,28.45,3282025,0
+KSS.US,D,20230801,000000,28.29,28.83,27.89,28.74,3538683,0
+KSS.US,D,20230802,000000,28.24,28.58,27.82,28.39,2360680,0
+KSS.US,D,20230803,000000,28.32,29.16,27.99,28.93,3597197,0
+KSS.US,D,20230804,000000,29.26,29.65,28.48,29.1,2932576,0
+KSS.US,D,20230807,000000,29.1,29.32,28.51,28.87,1817076,0
+KSS.US,D,20230808,000000,28.3,28.79,27.52,28.67,4325182,0
+KSS.US,D,20230809,000000,28.55,28.7,27.7,27.8,3222607,0
+KSS.US,D,20230810,000000,28,28.27,27.6,27.86,3004109,0
+KSS.US,D,20230811,000000,27.73,28.24,27.39,27.83,2375840,0
+KSS.US,D,20230814,000000,27.58,28.09,27.28,27.78,4475503,0
+KSS.US,D,20230815,000000,27.41,27.75,26.755,27.39,5241063,0
+KSS.US,D,20230816,000000,27.38,27.67,27.03,27.26,2853893,0
+KSS.US,D,20230817,000000,27.74,28.06,27.15,27.17,3628228,0
+KSS.US,D,20230818,000000,26.99,28.55,26.99,28.13,4951432,0
+KSS.US,D,20230821,000000,28.21,28.715,27.89,28.7,3660247,0
+KSS.US,D,20230822,000000,27.49,27.61,25.69,25.73,7654865,0
+KSS.US,D,20230823,000000,26.29,27.04,25.22,27.03,10461275,0
+KSS.US,D,20230824,000000,27.13,27.49,25.59,25.66,5182249,0
+KSS.US,D,20230825,000000,25.94,26.24,23.79,23.88,7341188,0
+KSS.US,D,20230828,000000,23.85,25.82,23.8214,25.78,5876522,0
+KSS.US,D,20230829,000000,26.1,26.86,25.77,26.58,3376853,0
+KSS.US,D,20230830,000000,26.49,27.04,26.4,26.84,3028539,0
+KSS.US,D,20230831,000000,26.925,27.395,26.595,26.64,3909225,0
+KSS.US,D,20230901,000000,26.88,27.07,26.42,26.43,4082985,0
+KSS.US,D,20230905,000000,25.76,26.0199,25.065,25.1,3623398,0
+KSS.US,D,20230906,000000,24.79,25.09,24.32,24.8,2830687,0
+KSS.US,D,20230907,000000,24.59,24.61,23.695,23.84,2956528,0
+KSS.US,D,20230908,000000,23.69,24.415,23.305,24.19,4151200,0
+KSS.US,D,20230911,000000,24.34,24.46,23.69,23.87,3122025,0
+KSS.US,D,20230912,000000,23.9,24.29,23.33,23.45,2858670,0
+KSS.US,D,20230913,000000,23.23,23.33,22.315,22.45,3977956,0
+KSS.US,D,20230914,000000,22.74,23.1,22.4175,22.76,3343782,0
+KSS.US,D,20230915,000000,22.67,23.12,22.59,22.8,4031707,0
+KSS.US,D,20230918,000000,22.71,22.78,21.43,21.44,3961919,0
+KSS.US,D,20230919,000000,21.43,21.91,21.33,21.82,4222792,0
+KSS.US,D,20230920,000000,21.92,22.065,21.285,21.32,3296560,0
+KSS.US,D,20230921,000000,21.2,21.5201,20.89,20.9,4434944,0
+KSS.US,D,20230922,000000,21.07,21.179,20.39,20.58,3938562,0
+KSS.US,D,20230925,000000,20.39,20.7201,20.28,20.54,3576574,0
+KSS.US,D,20230926,000000,20,20.62,19.77,19.82,4673149,0
+KSS.US,D,20230927,000000,19.95,20.22,19.43,19.54,3178781,0
+KSS.US,D,20230928,000000,19.73,20.2698,19.48,20.1,3868414,0
+KSS.US,D,20230929,000000,20.61,21.695,20.57,20.96,8019521,0
+KSS.US,D,20231002,000000,20.99,21.42,20.545,20.61,29509505,0
+KSS.US,D,20231003,000000,20.26,20.51,19.615,19.8,5140247,0
+KSS.US,D,20231004,000000,19.78,20.29,19.78,20.23,6579357,0
+KSS.US,D,20231005,000000,20.12,20.22,18.62,18.66,6763727,0
+KSS.US,D,20231006,000000,18.525,18.969,17.7499,18.7,7710778,0
+KSS.US,D,20231009,000000,18.42,18.72,18.02,18.5,3920221,0
+KSS.US,D,20231010,000000,18.61,19.2,18.55,19.14,6817097,0
+KSS.US,D,20231011,000000,19.05,19.35,18.805,18.98,4285125,0
+KSS.US,D,20231012,000000,19.08,19.08,18.295,18.47,4118853,0
+KSS.US,D,20231013,000000,18.3,18.38,17.68,17.8,4759142,0
+KSS.US,D,20231016,000000,17.97,19.14,17.97,19.1,7265771,0
+KSS.US,D,20231017,000000,18.9,20.73,18.9,20.64,6739482,0
+KSS.US,D,20231018,000000,20.75,21.07,20.47,20.89,5193376,0
+KSS.US,D,20231019,000000,20.96,21.2001,20.495,20.79,4164677,0
+KSS.US,D,20231020,000000,20.79,21.37,20.64,21.29,4421573,0
+KSS.US,D,20231023,000000,21.04,21.62,20.42,21.18,6200480,0
+KSS.US,D,20231024,000000,21.14,22.265,21.14,22.22,5452822,0
+KSS.US,D,20231025,000000,22.11,22.38,21.71,22.15,3744497,0
+KSS.US,D,20231026,000000,22.21,22.44,21.485,22.34,3323056,0
+KSS.US,D,20231027,000000,22.41,22.59,21.75,21.81,3534960,0
+KSS.US,D,20231030,000000,22.16,22.305,21.73,22,3560106,0
+KSS.US,D,20231031,000000,21.86,22.6,21.58,22.55,3863954,0
+KSS.US,D,20231101,000000,22.53,22.65,21.84,22.37,3429431,0
+KSS.US,D,20231102,000000,22.8,23.65,22.7899,23.61,3376579,0
+KSS.US,D,20231103,000000,23.9,24.92,23.9,24.51,4292739,0
+KSS.US,D,20231106,000000,24.55,24.925,24.44,24.77,3628111,0
+KSS.US,D,20231107,000000,24.54,24.93,24.0735,24.35,4039583,0
+KSS.US,D,20231108,000000,24.35,24.35,23.57,23.88,3922276,0
+KSS.US,D,20231109,000000,23.88,24.095,22.39,22.47,4095319,0
+KSS.US,D,20231110,000000,22.4,22.49,20.965,21.77,7743143,0
+KSS.US,D,20231113,000000,21.58,21.72,20.765,20.86,4593307,0
+KSS.US,D,20231114,000000,21.51,23.015,21.5001,22.67,4399079,0
+KSS.US,D,20231115,000000,23.43,25.06,23.35,24.71,8279561,0
+KSS.US,D,20231116,000000,25.15,25.49,23.475,23.81,6531260,0
+KSS.US,D,20231117,000000,24.45,25.65,24.39,25.56,6378147,0
+KSS.US,D,20231120,000000,25.07,25.595,24.74,24.86,9525187,0
+KSS.US,D,20231121,000000,23.4,23.51,21.45,22.73,18004463,0
+KSS.US,D,20231122,000000,22.81,24,22.35,23.17,9051573,0
+KSS.US,D,20231124,000000,23.38,23.53,22.55,23.15,3590205,0
+KSS.US,D,20231127,000000,22.95,23.355,22.21,23.05,8691292,0
+KSS.US,D,20231128,000000,23,23.54,22.68,23.53,4553092,0
+KSS.US,D,20231129,000000,23.52,24.82,23.52,23.85,5988415,0
+KSS.US,D,20231130,000000,24.09,24.295,23.11,23.45,6650866,0
+KSS.US,D,20231201,000000,23.51,24.48,22.7,24.24,8134816,0
+KSS.US,D,20231204,000000,24.24,25.7,24.16,25.57,7952599,0
+KSS.US,D,20231205,000000,24.73,24.73,23.41,23.45,6557433,0
+KSS.US,D,20231206,000000,23.67,24.07,22.565,22.64,8619677,0
+KSS.US,D,20231207,000000,22.73,23.9861,22.62,23.9,6394216,0
+KSS.US,D,20231208,000000,23.9,24.79,23.67,24.65,5800883,0
+KSS.US,D,20231211,000000,25.755,26.6389,25.48,26.38,8441196,0
+KSS.US,D,20231212,000000,26.1,26.2,24.935,25.1,6910017,0
+KSS.US,D,20231213,000000,25.18,27.3599,24.78,27.16,6799745,0
+KSS.US,D,20231214,000000,28.18,29.215,27.975,28.45,8606258,0
+KSS.US,D,20231215,000000,28.61,28.82,27.77,28.25,6993797,0
+KSS.US,D,20231218,000000,28.57,28.79,28.125,28.6,4291070,0
+KSS.US,D,20231219,000000,28.49,28.9,28.22,28.82,4022746,0
+KSS.US,D,20231220,000000,28.69,28.69,27.075,27.2,6210792,0
+KSS.US,D,20231221,000000,27.75,27.98,27.18,27.66,4948008,0
+KSS.US,D,20231222,000000,27.12,27.86,26.8,27.67,3379274,0
+KSS.US,D,20231226,000000,27.93,29.03,27.82,28.97,4390152,0
+KSS.US,D,20231227,000000,29.09,29.44,28.93,29.36,4591603,0
+KSS.US,D,20231228,000000,28.99,29.45,28.7001,29.32,2864085,0
+KSS.US,D,20231229,000000,29.05,29.38,28.46,28.68,3986419,0
+KSS.US,D,20240102,000000,28.73,29.01,27.74,28.04,4585079,0
+KSS.US,D,20240103,000000,27.37,27.42,25.565,26.42,6531637,0
+KSS.US,D,20240104,000000,26.14,26.715,25.92,26.52,4594540,0
+KSS.US,D,20240105,000000,26.32,27.56,26.22,26.44,6740656,0
+KSS.US,D,20240108,000000,26.71,27.495,26.5,27.17,5144282,0
+KSS.US,D,20240109,000000,26.83,28.075,26.71,27.81,4048142,0
+KSS.US,D,20240110,000000,27.72,28.05,26.88,27.83,5071667,0
+KSS.US,D,20240111,000000,27.51,27.575,26.36,26.73,4533191,0
+KSS.US,D,20240112,000000,27.16,27.24,25.695,26.12,6823425,0
+KSS.US,D,20240116,000000,25.75,25.9,25.07,25.6,4580703,0
+KSS.US,D,20240117,000000,25.19,25.24,24.51,24.95,5582428,0
+KSS.US,D,20240118,000000,25.11,25.19,23.42,24.59,6452460,0
+KSS.US,D,20240119,000000,24.67,24.9,24.03,24.9,4350403,0
+KSS.US,D,20240122,000000,24.59,26.09,24.59,26.06,4972398,0
+KSS.US,D,20240123,000000,26.86,27.08,25.16,25.85,4980847,0
+KSS.US,D,20240124,000000,26.41,27.085,26.31,26.73,6722698,0
+KSS.US,D,20240125,000000,27.19,27.98,27.025,27.5,4889726,0
+KSS.US,D,20240126,000000,27.81,28.8455,27.76,28.69,5180488,0
+KSS.US,D,20240129,000000,28.68,28.93,27.6,28.07,6582866,0
+KSS.US,D,20240130,000000,27.75,27.78,26.82,26.83,4064165,0
+KSS.US,D,20240131,000000,26.36,26.89,25.56,25.76,5552008,0
+KSS.US,D,20240201,000000,26,26.515,24.8628,26.25,6274710,0
+KSS.US,D,20240202,000000,25.97,26.66,25.61,26.4,4103977,0
+KSS.US,D,20240205,000000,25.76,25.98,25.01,25.55,4124584,0
+KSS.US,D,20240206,000000,25.49,27.5,25.25,26.8,9197058,0
+KSS.US,D,20240207,000000,26.47,26.74,25.66,26.06,4889142,0
+KSS.US,D,20240208,000000,26.16,27.55,25.79,26.92,4271625,0
+KSS.US,D,20240209,000000,26.73,27.09,26.1299,26.94,3958732,0
+KSS.US,D,20240212,000000,27.16,28.3465,27.16,27.76,4679676,0
+KSS.US,D,20240213,000000,26.28,26.625,25.12,26.4,5909941,0
+KSS.US,D,20240214,000000,26.8,27.46,26.3,27.43,4134616,0
+KSS.US,D,20240215,000000,27.67,28.68,27.5729,28.26,4036251,0
+KSS.US,D,20240216,000000,27.78,28.305,27.46,27.56,3175752,0
+KSS.US,D,20240220,000000,27.12,28.03,26.905,27.9,3228171,0
+KSS.US,D,20240221,000000,27.78,27.78,27.09,27.43,4488043,0
+KSS.US,D,20240222,000000,27.55,27.89,27.265,27.38,2993897,0
+KSS.US,D,20240223,000000,27.38,27.755,27.02,27.53,2830636,0
+KSS.US,D,20240226,000000,27.69,28.245,27.31,27.4,3113876,0
+KSS.US,D,20240227,000000,27.59,28.74,27.59,28.6,3690583,0
+KSS.US,D,20240228,000000,28.24,28.75,27.97,28.04,2587928,0
+KSS.US,D,20240229,000000,28.43,28.59,27.115,27.87,4953528,0
+KSS.US,D,20240301,000000,28.08,28.08,27.33,27.74,2912777,0
+KSS.US,D,20240304,000000,28.08,28.92,27.585,27.7,4072790,0
+KSS.US,D,20240305,000000,27.45,28.58,27,28.08,5541841,0
+KSS.US,D,20240306,000000,27.64,27.85,26.52,27.15,7040145,0
+KSS.US,D,20240307,000000,27.49,27.49,26.65,26.83,4349627,0
+KSS.US,D,20240308,000000,26.9,27.55,26.615,27.27,6288163,0
+KSS.US,D,20240311,000000,27.02,27.55,26.45,27.19,12809520,0
+KSS.US,D,20240312,000000,26.199,28.0325,25.175,25.36,13206781,0
+KSS.US,D,20240313,000000,25.42,26.32,25.155,25.29,10645701,0
+KSS.US,D,20240314,000000,25.27,25.79,24.88,25.13,6035817,0
+KSS.US,D,20240315,000000,25.02,25.37,24.58,24.81,5866215,0
+KSS.US,D,20240318,000000,24.96,25.2,24.48,25.04,6368963,0
+KSS.US,D,20240319,000000,24.41,25.59,24.22,25.5,5721645,0
+KSS.US,D,20240320,000000,25.35,26.18,25.18,26.14,3288061,0
+KSS.US,D,20240321,000000,26.37,27.755,26.125,27.5,5065296,0
+KSS.US,D,20240322,000000,27.17,27.7,26.31,26.37,4022198,0
+KSS.US,D,20240325,000000,26.62,27.04,26.31,26.48,7776936,0
+KSS.US,D,20240326,000000,26.55,26.79,26.27,26.3,5635108,0
+KSS.US,D,20240327,000000,26.72,28.46,26.6001,28.44,7009837,0
+KSS.US,D,20240328,000000,28.37,29.4,28.23,29.15,5469507,0
+KSS.US,D,20240401,000000,29.19,29.6,28.73,29.35,4298261,0
+KSS.US,D,20240402,000000,28.77,28.77,27.09,27.59,5066656,0
+KSS.US,D,20240403,000000,27.58,27.855,26.745,26.91,5744757,0
+KSS.US,D,20240404,000000,27.21,27.37,25.51,25.69,4407544,0
+KSS.US,D,20240405,000000,25.5,25.85,25.37,25.5,4326927,0
+KSS.US,D,20240408,000000,25.53,25.645,24.795,24.98,6656704,0
+KSS.US,D,20240409,000000,25.05,25.37,24.635,24.65,4732116,0
+KSS.US,D,20240410,000000,24.15,24.2,23.03,23.21,7587845,0
+KSS.US,D,20240411,000000,23.28,23.815,22.64,23.68,6338386,0
+KSS.US,D,20240412,000000,23.23,23.46,22.71,22.73,6277189,0
+KSS.US,D,20240415,000000,23.08,23.17,22.05,22.23,5720692,0
+KSS.US,D,20240416,000000,22.12,22.39,21.805,22.02,4657593,0
+KSS.US,D,20240417,000000,22.16,22.385,21.58,21.86,4120893,0
+KSS.US,D,20240418,000000,21.92,22.935,21.43,22.85,7914196,0
+KSS.US,D,20240419,000000,22.73,23.34,22.63,23.2,5011148,0
+KSS.US,D,20240422,000000,23.4,24.82,23.39,24.7,9148759,0
+KSS.US,D,20240423,000000,24.7,25.9,24.65,25.4,7782470,0
+KSS.US,D,20240424,000000,25.34,25.48,24.4201,24.89,6177156,0
+KSS.US,D,20240425,000000,24.13,24.3,23.43,24.28,5248732,0
+KSS.US,D,20240426,000000,24.34,24.985,24.2401,24.53,3807999,0
+KSS.US,D,20240429,000000,24.74,24.955,24.2,24.45,3639860,0
+KSS.US,D,20240430,000000,24.09,24.1,23.755,23.94,4026297,0
+KSS.US,D,20240501,000000,23.87,24.475,23.43,23.55,3810381,0
+KSS.US,D,20240502,000000,24.31,24.795,23.81,24.65,3809494,0
+KSS.US,D,20240503,000000,25.21,25.39,23.9801,24.18,4403586,0
+KSS.US,D,20240506,000000,24.41,24.71,24.2,24.42,3733088,0
+KSS.US,D,20240507,000000,24.57,24.98,24.04,24.05,3293612,0
+KSS.US,D,20240508,000000,23.63,23.94,23.44,23.94,3757696,0
+KSS.US,D,20240509,000000,23.9,24.26,23.765,23.96,6187457,0
+KSS.US,D,20240510,000000,24.1,24.3073,23.74,23.93,4610810,0
+KSS.US,D,20240513,000000,24.55,26.8788,24.5001,25.92,10130762,0
+KSS.US,D,20240514,000000,26.99,28.25,26.39,26.73,6452407,0
+KSS.US,D,20240515,000000,26.95,27.25,25.6001,25.66,4851828,0
+KSS.US,D,20240516,000000,25.6,25.8,25.19,25.28,4133359,0
+KSS.US,D,20240517,000000,25.18,25.8075,25.09,25.74,3530065,0
+KSS.US,D,20240520,000000,25.8,26.42,25.78,26.16,3859872,0
+KSS.US,D,20240521,000000,26.07,26.56,25.84,25.99,3677570,0
+KSS.US,D,20240522,000000,25.61,26.13,25.35,25.6,4524792,0
+KSS.US,D,20240523,000000,25.58,26.285,25.23,26.15,4789085,0
+KSS.US,D,20240524,000000,26.45,26.629,26.17,26.49,2905348,0
+KSS.US,D,20240528,000000,26.5,27.295,26.5,27.15,5157662,0
+KSS.US,D,20240529,000000,26.77,27.59,26.7,27.25,8942946,0
+KSS.US,D,20240530,000000,20.69,21.29,19.58,21.02,33608085,0
+KSS.US,D,20240531,000000,21.16,23.15,21.05,22.39,13612860,0
+KSS.US,D,20240603,000000,22.98,24.37,22.95,23.85,10546450,0
+KSS.US,D,20240604,000000,23.59,23.88,22.45,22.47,6959491,0
+KSS.US,D,20240605,000000,22.55,22.55,21.94,22.46,5485254,0
+KSS.US,D,20240606,000000,22.49,22.75,22.07,22.46,5131112,0
+KSS.US,D,20240607,000000,22.06,22.87,22.01,22.82,5049037,0
+KSS.US,D,20240610,000000,22.62,23.01,22.315,22.99,6070095,0
+KSS.US,D,20240611,000000,22.99,23.01,22.51,22.78,4508409,0
+KSS.US,D,20240612,000000,22.92,23.33,22.485,22.52,4615177,0
+KSS.US,D,20240613,000000,22.5,22.56,22.07,22.4,3877100,0
+KSS.US,D,20240614,000000,22.15,22.55,21.505,21.58,4354460,0
+KSS.US,D,20240617,000000,21.6,21.905,20.87,21.71,5608544,0
+KSS.US,D,20240618,000000,21.59,21.7301,21.23,21.38,4676151,0
+KSS.US,D,20240620,000000,21.36,22.48,21.33,22.27,5244881,0
+KSS.US,D,20240621,000000,22.25,23.02,22.02,22.87,12350720,0
+KSS.US,D,20240624,000000,22.81,24.83,22.72,24.5,7740819,0
+KSS.US,D,20240625,000000,24.43,24.795,23.895,23.98,5891819,0
+KSS.US,D,20240626,000000,23.99,23.99,23,23.29,7062577,0
+KSS.US,D,20240627,000000,22.85,23.4175,22.5,23.21,3869932,0
+KSS.US,D,20240628,000000,23.05,23.31,22.61,22.99,4766123,0
+KSS.US,D,20240701,000000,22.93,23.05,21.77,21.89,6315713,0
+KSS.US,D,20240702,000000,21.86,21.979,21.27,21.28,6741026,0
+KSS.US,D,20240703,000000,21.35,21.785,21.2,21.46,2298493,0
+KSS.US,D,20240705,000000,21.57,22.47,21.42,22.29,4800958,0
+KSS.US,D,20240708,000000,22.45,22.5,21.89,22.38,3303043,0
+KSS.US,D,20240709,000000,22.32,22.73,21.91,22.39,3466243,0
+KSS.US,D,20240710,000000,22.55,22.59,21.8101,21.99,4218270,0
+KSS.US,D,20240711,000000,22.46,23.03,22.27,22.79,5696409,0
+KSS.US,D,20240712,000000,22.97,23.0889,22.6099,22.76,4174595,0
+KSS.US,D,20240715,000000,22.46,22.55,21.755,21.87,6940384,0
+KSS.US,D,20240716,000000,21.96,22.5,21.481,22.4,5678066,0
+KSS.US,D,20240717,000000,22.1,23.02,22.04,22.71,5338924,0
+KSS.US,D,20240718,000000,22.5,22.6,21.61,21.99,5063938,0
+KSS.US,D,20240719,000000,21.75,21.945,20.995,21.03,4444039,0
+KSS.US,D,20240722,000000,21.11,21.195,20.35,20.6,6026399,0
+KSS.US,D,20240723,000000,20.56,20.725,20.18,20.53,5021138,0
+KSS.US,D,20240724,000000,20.35,20.6,19.85,19.85,5514793,0
+KSS.US,D,20240725,000000,19.91,20.46,19.91,20.05,6225907,0
+KSS.US,D,20240726,000000,20.31,20.61,20.13,20.51,5685692,0
+KSS.US,D,20240729,000000,20.55,21.18,20.29,21.1,6424310,0
+KSS.US,D,20240730,000000,21.24,21.28,20.72,21.05,5369779,0
+KSS.US,D,20240731,000000,21.45,22.53,21.37,21.66,7043118,0
+KSS.US,D,20240801,000000,21.62,22,20.6,21.01,6382095,0
+KSS.US,D,20240802,000000,20.1,20.335,19.635,20.21,5506924,0
+KSS.US,D,20240805,000000,18.97,20.005,18.5401,19.59,5865738,0
+KSS.US,D,20240806,000000,19.81,20.205,19.2,19.95,4965202,0
+KSS.US,D,20240807,000000,20.36,20.5,19.56,19.73,4855594,0
+KSS.US,D,20240808,000000,19.95,20.39,19.66,20.3,5624075,0
+KSS.US,D,20240809,000000,20.38,20.415,20.01,20.2,5751565,0
+KSS.US,D,20240812,000000,20.4,20.4914,19.165,19.28,5464792,0
+KSS.US,D,20240813,000000,19.17,19.76,18.86,19.53,4223529,0
+KSS.US,D,20240814,000000,19.67,19.805,19.16,19.19,4365980,0
+KSS.US,D,20240815,000000,20.14,20.2,19.62,19.9,5442489,0
+KSS.US,D,20240816,000000,20.08,20.609,19.94,20.45,4425801,0
+KSS.US,D,20240819,000000,20.5,20.51,19.9,19.97,4236943,0
+KSS.US,D,20240820,000000,19.91,20.135,19.68,19.73,4711573,0
+KSS.US,D,20240821,000000,20,20.39,19.245,19.53,7085508,0
+KSS.US,D,20240822,000000,19.49,19.5,18.78,18.96,6760283,0
+KSS.US,D,20240823,000000,19.07,19.86,18.97,19.74,7253636,0
+KSS.US,D,20240826,000000,19.7,19.93,19.23,19.87,7415115,0
+KSS.US,D,20240827,000000,19.7,20,19.37,19.6,10317178,0
+KSS.US,D,20240828,000000,20.24,21.16,19.22,19.65,23738783,0
+KSS.US,D,20240829,000000,19.365,20.13,19.125,19.77,11449640,0
+KSS.US,D,20240830,000000,19.77,19.95,19.091,19.39,8254528,0
+KSS.US,D,20240903,000000,19.35,20.365,19.32,20.3,12044200,0
+KSS.US,D,20240904,000000,20.18,21.035,20.11,20.58,8922522,0
+KSS.US,D,20240905,000000,20.81,21.08,20.31,20.49,5332712,0
+KSS.US,D,20240906,000000,20.35,20.38,19.56,19.91,6463560,0
+KSS.US,D,20240909,000000,19.9,20.155,19.56,19.87,4673255,0
+KSS.US,D,20240910,000000,19.95,20.04,19.64,19.88,5130415,0
+KSS.US,D,20240911,000000,19.38,19.45,18.3,19.08,8574941,0
+KSS.US,D,20240912,000000,18.89,19.52,18.89,19.46,4750193,0
+KSS.US,D,20240913,000000,19.75,20.24,19.5313,19.72,6094460,0
+KSS.US,D,20240916,000000,19.79,20.095,18.86,18.9,8221041,0
+KSS.US,D,20240917,000000,19.04,19.39,18.59,18.73,7395081,0
+KSS.US,D,20240918,000000,18.8,19.51,18.74,18.97,6358626,0
+KSS.US,D,20240919,000000,19.48,19.54,18.595,18.62,7426115,0
+KSS.US,D,20240920,000000,18.6,18.78,18.37,18.68,19075655,0
+KSS.US,D,20240923,000000,18.35,19.095,17.89,18.94,8117396,0
+KSS.US,D,20240924,000000,19.1,20.375,19.048,19.76,9785102,0
+KSS.US,D,20240925,000000,19.72,20.29,19.615,19.71,7006348,0
+KSS.US,D,20240926,000000,20.06,20.26,19.76,20.25,4373653,0
+KSS.US,D,20240927,000000,20.44,21.07,20.22,20.9,6705464,0
+KSS.US,D,20240930,000000,20.96,21.275,20.85,21.1,7132876,0
+KSS.US,D,20241001,000000,21,21.0499,20.24,20.71,5241271,0
+KSS.US,D,20241002,000000,20.6,20.99,19.49,19.5,7275029,0
+KSS.US,D,20241003,000000,19.33,19.77,19.03,19.45,5379853,0
+KSS.US,D,20241004,000000,19.9,20.1152,19.44,19.62,4400318,0
+KSS.US,D,20241007,000000,19.57,19.5998,18.645,19.01,6629553,0
+KSS.US,D,20241008,000000,18.95,19.52,18.79,19.14,4444366,0
+KSS.US,D,20241009,000000,19.12,19.265,18.8,18.93,4715750,0
+KSS.US,D,20241010,000000,18.99,19.2,18.76,18.79,3919538,0
+KSS.US,D,20241011,000000,18.81,19.91,18.81,19.54,5574517,0
+KSS.US,D,20241014,000000,19.55,19.58,19.05,19.3,5458162,0
+KSS.US,D,20241015,000000,19.21,20.37,19.21,19.96,6703169,0
+KSS.US,D,20241016,000000,20.07,20.2199,19.69,19.8,4665573,0
+KSS.US,D,20241017,000000,19.8,20.185,19.6601,20.03,5272437,0
+KSS.US,D,20241018,000000,20.09,20.83,20.06,20.8,5089118,0
+KSS.US,D,20241021,000000,20.89,21.17,20.35,20.95,5915325,0
+KSS.US,D,20241022,000000,21.18,21.18,20.12,20.36,5448978,0
+KSS.US,D,20241023,000000,20.11,20.25,19.32,19.39,5167227,0
+KSS.US,D,20241024,000000,19.51,19.54,18.945,19.09,5182426,0
+KSS.US,D,20241025,000000,19.3,19.47,19.02,19.04,4377661,0
+KSS.US,D,20241028,000000,19.2,19.51,19.02,19.05,5692632,0
+KSS.US,D,20241029,000000,19,19.36,18.87,18.88,5659129,0
+KSS.US,D,20241030,000000,18.87,19.09,18.64,18.71,6558072,0
+KSS.US,D,20241031,000000,18.7,18.73,18.28,18.48,5725432,0
+KSS.US,D,20241101,000000,18.55,18.69,18.1,18.1,6626087,0
+KSS.US,D,20241104,000000,18.08,18.46,17.96,18.02,5619763,0
+KSS.US,D,20241105,000000,18.01,18.6,17.79,18.56,6054861,0
+KSS.US,D,20241106,000000,18.97,19.04,17.725,17.76,11192392,0
+KSS.US,D,20241107,000000,17.82,18.61,17.8,18.36,7878948,0
+KSS.US,D,20241108,000000,18.36,18.36,17.41,17.51,10162180,0
+KSS.US,D,20241111,000000,17.67,18.7,17.62,18.69,10040902,0
+KSS.US,D,20241112,000000,18.425,18.69,18.13,18.26,5283225,0
+KSS.US,D,20241113,000000,18.45,18.7299,18.025,18.09,3842538,0
+KSS.US,D,20241114,000000,18.28,18.7,18.04,18.62,4785981,0
+KSS.US,D,20241115,000000,18.45,18.61,17.74,18,7790551,0
+KSS.US,D,20241118,000000,18.06,18.11,17.215,17.39,7939027,0
+KSS.US,D,20241119,000000,17.15,17.35,17,17.01,7036927,0
+KSS.US,D,20241120,000000,16.73,17.09,16.24,16.31,8375264,0
+KSS.US,D,20241121,000000,16.31,16.57,16.12,16.4,8228971,0
+KSS.US,D,20241122,000000,16.737,17.41,16.65,17.03,10315084,0
+KSS.US,D,20241125,000000,17.57,18.74,17.45,18.34,16756585,0
+KSS.US,D,20241126,000000,15.15,15.6,14.22,15.22,58872362,0
+KSS.US,D,20241127,000000,15.13,15.81,14.73,14.75,22908475,0
+KSS.US,D,20241129,000000,14.935,15.28,14.79,14.97,10313069,0
+KSS.US,D,20241202,000000,15.02,15.8455,15,15.43,18748270,0
+KSS.US,D,20241203,000000,15.5,15.61,15.18,15.25,7504460,0
+KSS.US,D,20241204,000000,15.3,15.47,15.04,15.3,7191361,0
+KSS.US,D,20241205,000000,15.42,15.62,15.08,15.39,9777783,0
+KSS.US,D,20241206,000000,15.6,15.68,15.13,15.31,10521707,0
+KSS.US,D,20241209,000000,15.525,15.93,15.25,15.26,11715697,0
+KSS.US,D,20241210,000000,15.31,15.39,14.91,15.22,14456330,0
+KSS.US,D,20241211,000000,14.75,14.82,14.45,14.77,9594182,0
+KSS.US,D,20241212,000000,14.7,14.74,14.075,14.15,11043234,0
+KSS.US,D,20241213,000000,14.1,14.36,13.92,14.35,7360020,0
+KSS.US,D,20241216,000000,14.101,14.46,13.915,14.31,9972518,0
+KSS.US,D,20241217,000000,14.32,14.51,14.105,14.25,7101550,0
+KSS.US,D,20241218,000000,14.3,14.51,13.81,13.87,7992999,0
+KSS.US,D,20241219,000000,14.02,14.24,13.8,13.86,8340990,0
+KSS.US,D,20241220,000000,13.895,14.38,13.77,14.17,30483205,0
+KSS.US,D,20241223,000000,14.139,14.37,13.93,14.29,5850050,0
+KSS.US,D,20241224,000000,14.285,14.42,14.02,14.39,4086430,0
+KSS.US,D,20241226,000000,14.35,14.96,14.35,14.85,7227385,0
+KSS.US,D,20241227,000000,14.57,14.795,14.32,14.36,4957103,0
+KSS.US,D,20241230,000000,14.19,14.19,13.65,13.86,11117376,0
+KSS.US,D,20241231,000000,13.95,14.1006,13.775,14.04,6466093,0
+KSS.US,D,20250102,000000,14.175,14.4799,13.85,14.03,6213518,0
+KSS.US,D,20250103,000000,14.08,14.2,13.78,14.12,5830515,0
+KSS.US,D,20250106,000000,14.37,14.55,13.98,14,8193590,0
+KSS.US,D,20250107,000000,14.03,14.28,13.755,13.82,7333685,0
+KSS.US,D,20250108,000000,13.76,13.77,13.26,13.49,7242241,0
+KSS.US,D,20250110,000000,13.3,13.745,13.25,13.68,5870181,0
+KSS.US,D,20250113,000000,13.65,13.72,12.96,13.04,10238227,0
+KSS.US,D,20250114,000000,13.14,13.235,12.7,12.7,8682906,0
+KSS.US,D,20250115,000000,12.98,13.09,12.62,12.82,7666133,0
+KSS.US,D,20250116,000000,12.81,13.06,12.73,12.85,5845159,0
+KSS.US,D,20250117,000000,12.94,13.06,12.83,13,4719434,0
+KSS.US,D,20250121,000000,13.01,13.55,13.005,13.2,9303591,0
+KSS.US,D,20250122,000000,13.22,13.415,12.81,13.37,10252698,0
+KSS.US,D,20250123,000000,13.415,13.82,13.3,13.74,5566870,0
+KSS.US,D,20250124,000000,13.85,13.99,13.6,13.6,5263735,0
+KSS.US,D,20250127,000000,13.59,13.72,13.28,13.55,5720381,0
+KSS.US,D,20250128,000000,13.55,13.76,13.405,13.56,5256508,0
+KSS.US,D,20250129,000000,13.53,13.6399,13.01,13.2,6611596,0
+KSS.US,D,20250130,000000,13.29,13.515,13.21,13.43,5722252,0
+KSS.US,D,20250131,000000,13.43,13.54,13.06,13.21,6806840,0
+KSS.US,D,20250203,000000,12.78,13.12,12.61,12.98,8875538,0
+KSS.US,D,20250204,000000,12.895,13.35,12.765,13.22,6922315,0
+KSS.US,D,20250205,000000,13.235,13.235,12.8401,12.99,6018996,0
+KSS.US,D,20250206,000000,13.135,13.46,12.76,12.76,7595325,0
+KSS.US,D,20250207,000000,12.75,12.75,12.06,12.08,9627833,0
+KSS.US,D,20250210,000000,12.15,12.18,11.78,11.81,8789729,0
+KSS.US,D,20250211,000000,11.71,11.96,11.67,11.78,7356647,0
+KSS.US,D,20250212,000000,11.69,11.76,11.53,11.62,8413796,0
+KSS.US,D,20250213,000000,11.69,11.975,11.63,11.86,7250169,0
+KSS.US,D,20250214,000000,11.95,12.1099,11.7,11.72,6862143,0
+KSS.US,D,20250218,000000,11.75,12.1,11.67,11.81,7015753,0
+KSS.US,D,20250219,000000,11.73,11.85,11.6,11.68,7630872,0
+KSS.US,D,20250220,000000,11.7,12.03,11.65,12,8509429,0
+KSS.US,D,20250221,000000,12.098,12.2,11.8,12.01,7109027,0
+KSS.US,D,20250224,000000,12.04,12.43,12.02,12.27,10389779,0
+KSS.US,D,20250225,000000,12.28,12.355,11.95,12.03,5822461,0
+KSS.US,D,20250226,000000,12.1,12.23,11.85,11.95,6232130,0
+KSS.US,D,20250227,000000,12,12.07,11.3,11.4,9704969,0
+KSS.US,D,20250228,000000,11.37,11.495,11.26,11.41,5989069,0
+KSS.US,D,20250303,000000,11.555,11.82,11.24,11.33,8943055,0
+KSS.US,D,20250304,000000,11.2,11.585,10.9127,11.37,9042958,0
+KSS.US,D,20250305,000000,11.405,11.5,11.095,11.36,6970152,0
+KSS.US,D,20250306,000000,11.3,11.49,11.11,11.23,8105464,0
+KSS.US,D,20250307,000000,11.28,12.37,11.245,12.21,14040368,0
+KSS.US,D,20250310,000000,12.07,12.34,11.83,12.05,17900253,0
+KSS.US,D,20250311,000000,10.425,10.56,8.75,9.15,50325470,0
+KSS.US,D,20250312,000000,9.15,9.19,8.28,8.61,27712675,0
+KSS.US,D,20250313,000000,8.62,8.74,8.14,8.21,17352271,0
+KSS.US,D,20250314,000000,8.28,8.28,7.9601,8.06,19891853,0
+KSS.US,D,20250317,000000,8.11,8.66,8.08,8.55,13394989,0
+KSS.US,D,20250318,000000,8.525,8.69,8.3,8.33,8166108,0
+KSS.US,D,20250319,000000,8.32,8.735,8.29,8.71,12095845,0
+KSS.US,D,20250320,000000,8.63,8.8,8.49,8.54,8016995,0
+KSS.US,D,20250321,000000,8.3,8.605,8.18,8.28,14339870,0
+KSS.US,D,20250324,000000,8.5,9.43,8.39,9.4,16551013,0
+KSS.US,D,20250325,000000,9.305,9.62,9.1,9.15,12104422,0
+KSS.US,D,20250326,000000,9.13,9.13,8.72,8.95,11487027,0
+KSS.US,D,20250327,000000,8.82,8.89,8.52,8.61,8709285,0
+KSS.US,D,20250328,000000,8.52,8.58,8.3,8.47,10168881,0
+KSS.US,D,20250331,000000,8.33,8.45,8.17,8.18,8583042,0
+KSS.US,D,20250401,000000,8.195,8.44,8.13,8.26,8864703,0
+KSS.US,D,20250402,000000,8.162,8.68,8.15,8.6,13515214,0
+KSS.US,D,20250403,000000,7.845,7.89,6.3101,6.64,37181471,0
+KSS.US,D,20250404,000000,6.2,7.25,6.04,7.17,25866603,0
+KSS.US,D,20250407,000000,6.72,7.34,6.47,6.81,15071431,0
+KSS.US,D,20250408,000000,7.1,7.135,6.075,6.18,14638988,0
+KSS.US,D,20250409,000000,6.125,7.79,6.08,7.76,23335061,0
+KSS.US,D,20250410,000000,7.45,7.475,6.625,6.84,13040787,0
+KSS.US,D,20250411,000000,6.835,6.86,6.4123,6.72,10934496,0
+KSS.US,D,20250414,000000,6.9,6.96,6.33,6.51,10883697,0
+KSS.US,D,20250415,000000,6.525,6.54,6.16,6.26,9947595,0
+KSS.US,D,20250416,000000,6.2,6.4451,6.04,6.13,8532677,0
+KSS.US,D,20250417,000000,6.175,6.49,6.08,6.48,9893480,0
+KSS.US,D,20250421,000000,6.36,7.06,6.33,7.02,16511045,0
+KSS.US,D,20250422,000000,7,7.12,6.67,6.76,13275103,0
+KSS.US,D,20250423,000000,7.16,7.36,6.69,6.71,10218078,0
+KSS.US,D,20250424,000000,6.74,7.1172,6.63,7.03,9587022,0
+KSS.US,D,20250425,000000,7.065,7.225,6.955,7.06,7518013,0
+KSS.US,D,20250428,000000,6.99,7.0539,6.855,6.98,7176863,0
+KSS.US,D,20250429,000000,6.91,6.91,6.61,6.82,6085008,0
+KSS.US,D,20250430,000000,6.62,6.725,6.38,6.7,5330053,0
+KSS.US,D,20250501,000000,7.12,7.45,6.86,7.21,19549012,0
+KSS.US,D,20250502,000000,7.3,7.625,7.16,7.5,9998011,0
+KSS.US,D,20250505,000000,7.52,7.65,7.05,7.06,7922482,0
+KSS.US,D,20250506,000000,6.95,6.97,6.5,6.52,10050979,0
+KSS.US,D,20250507,000000,6.585,6.71,6.47,6.52,6465761,0
+KSS.US,D,20250508,000000,6.66,7.08,6.625,7.06,9528093,0
+KSS.US,D,20250509,000000,7.16,7.28,6.7,6.71,7484784,0
+KSS.US,D,20250512,000000,7.46,7.87,7.395,7.57,12824836,0
+KSS.US,D,20250513,000000,7.75,8.115,7.525,8.06,8783247,0
+KSS.US,D,20250514,000000,8.115,8.1785,7.775,8.11,8637534,0
+KSS.US,D,20250515,000000,8.12,8.46,7.95,8.37,9044578,0
+KSS.US,D,20250516,000000,8.5,8.85,8.473,8.56,10218313,0
+KSS.US,D,20250519,000000,8.2909,8.595,8.22,8.44,8812719,0
+KSS.US,D,20250520,000000,8.5119,8.86,8.24,8.3,11690627,0
+KSS.US,D,20250521,000000,8,8.225,7.72,7.81,10707500,0
+KSS.US,D,20250522,000000,7.79,8.18,7.7696,8.11,6495124,0
+KSS.US,D,20250523,000000,7.8307,7.8399,7.47,7.48,7784276,0
+KSS.US,D,20250527,000000,7.67,8.095,7.61,7.91,8013589,0
+KSS.US,D,20250528,000000,8.03,8.18,7.74,8.1,12938636,0
+KSS.US,D,20250529,000000,9.18,9.9599,7.84,8.04,28220582,0
+KSS.US,D,20250530,000000,7.95,8.51,7.82,8.13,14925730,0
+KSS.US,D,20250602,000000,8.11,8.34,7.92,8.16,9460351,0
+KSS.US,D,20250603,000000,8.2,8.555,8.17,8.37,8938738,0
+KSS.US,D,20250604,000000,8.495,8.625,8.1,8.13,9077647,0
+KSS.US,D,20250605,000000,8.23,8.58,8.18,8.57,7927778,0
+KSS.US,D,20250606,000000,8.68,8.88,8.61,8.75,7139376,0
+KSS.US,D,20250609,000000,8.97,9.26,8.83,9.01,7836638,0
+KSS.US,D,20250610,000000,9.13,9.647,9.13,9.4,9040159,0
+KSS.US,D,20250611,000000,9.45,9.59,8.78,8.78,9342760,0
+KSS.US,D,20250612,000000,8.61,8.835,8.465,8.72,6188756,0
+KSS.US,D,20250613,000000,8.48,8.61,8.09,8.12,7934455,0
+KSS.US,D,20250616,000000,8.28,8.97,8.2509,8.93,7624155,0
+KSS.US,D,20250617,000000,8.8,8.88,8.46,8.47,5940552,0
+KSS.US,D,20250618,000000,8.455,8.65,8.32,8.32,5865098,0
+KSS.US,D,20250620,000000,8.39,8.47,8.16,8.23,7738913,0
+KSS.US,D,20250623,000000,8.15,8.21,7.93,8.1,7565949,0
+KSS.US,D,20250624,000000,8.275,8.5,8.17,8.22,5039107,0
+KSS.US,D,20250625,000000,8.25,8.29,8.03,8.11,6445128,0
+KSS.US,D,20250626,000000,8.1499,8.38,7.99,8.33,5580353,0
+KSS.US,D,20250627,000000,8.46,8.67,8.37,8.44,21760438,0
+KSS.US,D,20250630,000000,8.61,8.83,8.36,8.48,5852587,0
+KSS.US,D,20250701,000000,8.42,9.655,8.34,9.16,13460712,0
+KSS.US,D,20250702,000000,9.255,9.29,8.83,9.2,6995305,0
+KSS.US,D,20250703,000000,9.34,9.38,9.08,9.28,4409942,0
+KSS.US,D,20250707,000000,9.195,9.3,8.95,9.02,6821320,0
+KSS.US,D,20250708,000000,9.06,9.23,8.88,9.08,7042624,0
+KSS.US,D,20250709,000000,9.06,9.45,9.01,9.35,6117266,0
+KSS.US,D,20250710,000000,9.38,10.05,9.34,9.65,10006163,0
+KSS.US,D,20250711,000000,9.484,9.7154,9.28,9.57,6992568,0
+KSS.US,D,20250714,000000,9.54,9.81,9.46,9.71,6738234,0
+KSS.US,D,20250715,000000,9.79,9.8549,9.205,9.27,6764113,0
+KSS.US,D,20250716,000000,9.32,9.49,9.19,9.39,4055744,0
+KSS.US,D,20250717,000000,9.44,9.6787,9.42,9.63,3857875,0
+KSS.US,D,20250718,000000,9.775,9.82,9.51,9.58,5069711,0
+KSS.US,D,20250721,000000,9.675,10.42,9.56,10.42,9403582,0
+KSS.US,D,20250722,000000,19.75,21.39,12.3744,14.34,209344034,0
+KSS.US,D,20250723,000000,14.0011,14.1,11.81,12.3,44988980,0
+KSS.US,D,20250724,000000,12.335,14.0599,12.2,13.63,31351847,0
+KSS.US,D,20250725,000000,13.695,13.695,12.52,12.79,16565014,0
+KSS.US,D,20250728,000000,12.805,12.9,12.12,12.83,10948884,0
+KSS.US,D,20250729,000000,12.565,12.86,11.67,11.69,11906895,0
+KSS.US,D,20250730,000000,11.595,11.89,11.2,11.37,8299276,0
+KSS.US,D,20250731,000000,11.16,11.335,10.65,10.84,8161086,0
+KSS.US,D,20250801,000000,10.475,10.88,10.3303,10.73,6803175,0
+KSS.US,D,20250804,000000,10.74,11.5,10.74,11.39,7826465,0
+KSS.US,D,20250805,000000,11.42,11.78,11.1148,11.5,6137038,0
+KSS.US,D,20250806,000000,11.465,11.95,11.4,11.75,4461533,0
+KSS.US,D,20250807,000000,11.86,11.9202,11.15,11.29,4127900,0
+KSS.US,D,20250808,000000,11.305,11.305,10.85,11.12,4724395,0
+KSS.US,D,20250811,000000,11.49,12.31,11.4,12.21,7354465,0
+KSS.US,D,20250812,000000,12.68,13.08,12.47,12.83,6251140,0
+KSS.US,D,20250813,000000,12.9,14.135,12.79,14,10818366,0
+KSS.US,D,20250814,000000,13.62,14.475,13.28,14.46,9272577,0
+KSS.US,D,20250815,000000,14.415,14.53,13.4811,13.77,7287721,0
+KSS.US,D,20250818,000000,13.97,13.98,13.43,13.64,4951315,0
+KSS.US,D,20250819,000000,13.8,14.08,13.5642,13.65,4428383,0
+KSS.US,D,20250820,000000,13.45,13.505,13.08,13.34,4368015,0
+KSS.US,D,20250821,000000,13.225,13.615,12.96,13.32,4007918,0
+KSS.US,D,20250822,000000,13.39,14.25,13.31,13.89,6864149,0
+KSS.US,D,20250825,000000,13.74,14.38,13.65,13.95,6102698,0
+KSS.US,D,20250826,000000,13.96,14.1703,12.16,13.04,15017576,0
+KSS.US,D,20250827,000000,16.455,16.83,15.17,16.17,47362857,0
+KSS.US,D,20250828,000000,16.27,16.44,14.42,15.37,16934376,0
+KSS.US,D,20250829,000000,15.37,15.66,15.06,15.06,5707028,0
+KSS.US,D,20250902,000000,14.78,16.185,14.62,16.13,7264054,0
+KSS.US,D,20250903,000000,16.405,16.57,15.36,15.85,5963997,0
+KSS.US,D,20250904,000000,15.91,16.47,15.68,16.42,4470238,0
+KSS.US,D,20250905,000000,16.56,17.12,16.365,16.57,6491824,0
+KSS.US,D,20250908,000000,16.79,16.8928,15.98,16.59,3993679,0
+KSS.US,D,20250909,000000,16.6,16.71,16.01,16.62,3884427,0
+KSS.US,D,20250910,000000,16.3,16.57,15.755,16.04,4157269,0
+KSS.US,D,20250911,000000,16.03,16.23,15.65,16.14,4047083,0
+KSS.US,D,20250912,000000,15.975,16.07,15.14,15.3,5780391,0
+KSS.US,D,20250915,000000,15.29,16.05,15.02,16.05,4022120,0
+KSS.US,D,20250916,000000,16.02,16.75,15.7,16.65,9550205,0
+KSS.US,D,20250917,000000,16.65,18.25,16.63,17.24,11565670,0
+KSS.US,D,20250918,000000,17.21,18.04,17.1936,17.38,5945412,0
+KSS.US,D,20250919,000000,17.99,18.18,16.91,17.26,9475164,0
+KSS.US,D,20250922,000000,17.345,17.565,16.84,16.89,5050840,0
+KSS.US,D,20250923,000000,17.19,17.915,16.98,17.28,4420246,0
+KSS.US,D,20250924,000000,17.2,17.63,17.11,17.12,3713793,0
+KSS.US,D,20250925,000000,16.81,16.98,16,16.05,5435328,0
+KSS.US,D,20250926,000000,16.11,16.375,15.93,16.23,4288283,0
+KSS.US,D,20250929,000000,16.2675,16.27,15.14,15.38,6540392,0
+KSS.US,D,20250930,000000,15.23,15.54,15.04,15.37,4950474,0
+KSS.US,D,20251001,000000,15.37,16.02,15.29,15.82,5726689,0
+KSS.US,D,20251002,000000,15.85,16.58,15.71,16.43,4289468,0
+KSS.US,D,20251003,000000,16.52,17.055,16.45,16.91,5769365,0
+KSS.US,D,20251006,000000,16.885,16.99,16.44,16.51,4038646,0
+KSS.US,D,20251007,000000,16.51,16.57,15.85,15.86,3889182,0
+KSS.US,D,20251008,000000,15.88,16.08,15.605,15.73,3140670,0
+KSS.US,D,20251009,000000,15.65,15.68,15,15.27,4711890,0
+KSS.US,D,20251010,000000,15.38,15.38,13.92,13.98,7772742,0
+KSS.US,D,20251013,000000,14.4,15.57,14.325,15.53,6168186,0
+KSS.US,D,20251014,000000,15.02,15.73,15,15.49,3619988,0
+KSS.US,D,20251015,000000,15.44,15.85,15.27,15.35,2681888,0
+KSS.US,D,20251016,000000,15.17,15.81,15.12,15.77,6229361,0
+KSS.US,D,20251017,000000,15.69,15.94,15.118,15.49,3511161,0
+KSS.US,D,20251020,000000,15.64,16.405,15.47,16.17,5406437,0
+KSS.US,D,20251021,000000,16.13,16.92,16.01,16.4,3753049,0
+KSS.US,D,20251022,000000,16.37,16.74,16.175,16.67,3533596,0
+KSS.US,D,20251023,000000,16.5125,16.88,16.1,16.2,3892208,0
+KSS.US,D,20251024,000000,16.415,16.6,16.23,16.38,2897792,0
+KSS.US,D,20251027,000000,16.62,17.15,16.235,16.37,3966700,0
+KSS.US,D,20251028,000000,16.15,16.71,15.97,16.43,2893007,0
+KSS.US,D,20251029,000000,16.37,16.695,15.715,15.93,3146132,0
+KSS.US,D,20251030,000000,15.76,16.14,15.5,15.77,3372625,0
+KSS.US,D,20251031,000000,15.7,16.29,15.565,16.27,3584137,0
+KSS.US,D,20251103,000000,16.16,16.69,15.94,16.4,3880784,0
+KSS.US,D,20251104,000000,15.91,16.52,15.91,16.11,3524435,0
+KSS.US,D,20251105,000000,16.21,18.1368,15.975,17.54,7871464,0
+KSS.US,D,20251106,000000,17.42,17.84,16.36,16.75,5136652,0
+KSS.US,D,20251107,000000,16.6725,17.1,16.27,17.01,4156565,0
+KSS.US,D,20251110,000000,17.49,18.28,17.285,17.91,5765915,0
+KSS.US,D,20251111,000000,17.79,18.33,17.636,17.98,3087681,0
+KSS.US,D,20251112,000000,18.37,18.75,17.81,18.06,3093454,0
+KSS.US,D,20251113,000000,18.05,18.39,17.345,17.5,2461630,0
+KSS.US,D,20251114,000000,17.05,17.235,16.5801,16.75,2703924,0
+KSS.US,D,20251117,000000,16.58,16.68,15.805,15.99,3068916,0
+KSS.US,D,20251118,000000,15.84,16.24,15.7,15.73,2957606,0
+KSS.US,D,20251119,000000,15.72,15.73,14.85,15.41,3809903,0
+KSS.US,D,20251120,000000,15.525,15.74,14.87,15,4263198,0
+KSS.US,D,20251121,000000,15.21,16.16,15.02,15.71,5321686,0
+KSS.US,D,20251124,000000,15.725,16.07,15.405,15.73,8712398,0
+KSS.US,D,20251125,000000,19.49,22.455,19.37,22.42,35526948,0
+KSS.US,D,20251126,000000,22.32,24.91,22.24,24.1,18486110,0
+KSS.US,D,20251128,000000,24.11,24.64,23.63,24.59,5178836,0
+KSS.US,D,20251201,000000,24.29,25.22,23.99,24.13,6617439,0
+KSS.US,D,20251202,000000,24.36,24.89,23.845,24.71,4898154,0
+KSS.US,D,20251203,000000,24.7,24.77,22.86,22.97,7085279,0
+KSS.US,D,20251204,000000,22.67,23.05,22.04,22.58,4624684,0
+KSS.US,D,20251205,000000,22.75,23.5,22.55,23.05,5500259,0
+KSS.US,D,20251208,000000,23.03,23.11,21.91,22.7,4200487,0
+KSS.US,D,20251209,000000,22.405,23.51,22.3101,23.41,3367764,0
+KSS.US,D,20251210,000000,23.16,24.38,23.1001,23.63,4373823,0
+KSS.US,D,20251211,000000,23.65,24.38,23.17,23.9,3180321,0
+KSS.US,D,20251212,000000,23.99,24.21,23.13,23.27,2676094,0
+KSS.US,D,20251215,000000,23.39,23.5,22.15,22.18,4476937,0
+KSS.US,D,20251216,000000,22.335,23.115,21.84,22.95,5321151,0
+KSS.US,D,20251217,000000,22.97,23.23,22.405,22.44,2853262,0
+KSS.US,D,20251218,000000,22.655,23.41,22.57,22.67,3034293,0
+KSS.US,D,20251219,000000,22.57,23.2646,22.25,23.2,6653875,0
+KSS.US,D,20251222,000000,23.14,23.21,21.51,21.84,4411086,0
+KSS.US,D,20251223,000000,21.79,21.84,21.19,21.42,3126875,0
+KSS.US,D,20251224,000000,21.3,21.64,21.25,21.6,1445981,0
+KSS.US,D,20251226,000000,21.38,21.57,21.1,21.57,3294498,0
+KSS.US,D,20251229,000000,21.17,21.6,20.5,20.87,3592715,0
+KSS.US,D,20251230,000000,20.75,20.93,20.25,20.35,3322397,0
+KSS.US,D,20251231,000000,20.39,20.61,20.17,20.41,2548542,0
+KSS.US,D,20260102,000000,20.73,21.53,20.31,21.34,3876342,0
+KSS.US,D,20260105,000000,21.4,21.915,21.01,21.39,3637349,0
+KSS.US,D,20260106,000000,21.38,22.32,21.22,22.11,2921700,0
+KSS.US,D,20260107,000000,22.11,22.16,20.57,20.65,2962516,0
+KSS.US,D,20260108,000000,20.48,22.2,20.3169,21.76,3126223,0
+KSS.US,D,20260109,000000,22,22.3,20.35,20.54,4065204,0
+KSS.US,D,20260112,000000,19.91,20.395,19.28,19.74,4927659,0
+KSS.US,D,20260113,000000,19.84,20.67,19.76,20.48,3029882,0
+KSS.US,D,20260114,000000,20.39,20.61,18.91,19.31,4280441,0
+KSS.US,D,20260115,000000,19.26,19.39,18.84,19.26,3925974,0
+KSS.US,D,20260116,000000,19.18,19.46,18.52,18.62,3300777,0
+KSS.US,D,20260120,000000,18.24,18.34,17.67,18.02,3879107,0
+KSS.US,D,20260121,000000,18.075,18.41,17.9,17.91,3060313,0
+KSS.US,D,20260122,000000,18.2,18.43,17.71,17.75,4184870,0
+KSS.US,D,20260123,000000,17.91,18.15,17.6,17.66,3115072,0
+KSS.US,D,20260126,000000,17.555,17.92,17.33,17.68,2648325,0
+KSS.US,D,20260127,000000,17.74,17.89,17.47,17.79,2688348,0
+KSS.US,D,20260128,000000,17.98,18.05,16.9,17.22,3249402,0
+KSS.US,D,20260129,000000,17.15,17.32,16.83,16.9,3353897,0
+KSS.US,D,20260130,000000,16.88,17.755,16.865,17.47,4326997,0
+KSS.US,D,20260202,000000,17.47,18.45,17.465,17.97,3831739,0
+KSS.US,D,20260203,000000,17.9,18.37,17.5,18.09,3946705,0
+KSS.US,D,20260204,000000,18.21,18.82,17.85,18.16,3453855,0
+KSS.US,D,20260205,000000,18.16,18.342,17.31,17.72,3375844,0
+KSS.US,D,20260206,000000,17.87,18.79,17.665,18.5,2869034,0
+KSS.US,D,20260209,000000,18.28,18.47,17.43,17.55,2990795,0
+KSS.US,D,20260210,000000,17.35,17.84,17.29,17.3,3923230,0
+KSS.US,D,20260211,000000,17.52,18.9,17.52,18.78,5050772,0
+KSS.US,D,20260212,000000,19.17,19.95,18.36,18.92,3794018,0
+KSS.US,D,20260213,000000,19.175,20.1,18.51,19.85,3972441,0
+KSS.US,D,20260217,000000,20.005,20.43,19.45,19.56,2713699,0
+KSS.US,D,20260218,000000,19.57,19.92,19.19,19.32,2447498,0
diff --git a/daily/us/nyse stocks/1/lgi.us.txt b/daily/us/nyse stocks/1/lgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65b9b30643ab77e8f5fda3ff002b6ccf65be0519
--- /dev/null
+++ b/daily/us/nyse stocks/1/lgi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGI.US,D,20050225,000000,6.38963,6.46632,6.38963,6.45046,113409.78320415,0
+LGI.US,D,20050228,000000,6.45046,6.52442,6.45046,6.51149,86416.628733435,0
+LGI.US,D,20050301,000000,6.55899,6.56241,6.48493,6.53397,61294.087799059,0
+LGI.US,D,20050302,000000,6.48786,6.56654,6.48786,6.56654,57249.031589448,0
+LGI.US,D,20050303,000000,6.56654,6.5777,6.45395,6.51149,91547.847641568,0
+LGI.US,D,20050304,000000,6.4957,6.58658,6.4924,6.58658,61569.333707067,0
+LGI.US,D,20050307,000000,6.58658,6.63201,6.56241,6.62833,85585.597818872,0
+LGI.US,D,20050308,000000,6.63201,6.63201,6.58148,6.61275,104498.16761334,0
+LGI.US,D,20050309,000000,6.61275,6.61983,6.4924,6.50535,104229.27353399,0
+LGI.US,D,20050310,000000,6.55087,6.56654,6.42031,6.51782,105040.1903245,0
+LGI.US,D,20050311,000000,6.52442,6.5777,6.4924,6.52101,79661.458968053,0
+LGI.US,D,20050314,000000,6.53773,6.60056,6.49986,6.53075,126641.70091259,0
+LGI.US,D,20050315,000000,6.53075,6.56241,6.49986,6.55087,112593.5732231,0
+LGI.US,D,20050316,000000,6.56853,6.61613,6.53075,6.55445,111796.41872799,0
+LGI.US,D,20050317,000000,6.55445,6.55445,6.46632,6.50535,45084.221093603,0
+LGI.US,D,20050318,000000,6.52101,6.55445,6.4924,6.55087,24574.166394575,0
+LGI.US,D,20050321,000000,6.55087,6.55445,6.51782,6.55087,33215.829267919,0
+LGI.US,D,20050322,000000,6.55087,6.55445,6.42031,6.48493,42672.643484209,0
+LGI.US,D,20050323,000000,6.49986,6.49986,6.30328,6.36581,75882.120923482,0
+LGI.US,D,20050324,000000,6.45046,6.46264,6.26266,6.38519,105575.86120701,0
+LGI.US,D,20050328,000000,6.38519,6.48126,6.07186,6.18521,152033.13592632,0
+LGI.US,D,20050329,000000,6.13222,6.24642,6.11088,6.17322,53733.294433701,0
+LGI.US,D,20050330,000000,6.22838,6.26682,6.15185,6.19967,102079.1795372,0
+LGI.US,D,20050331,000000,6.16169,6.26266,6.16169,6.23631,57249.031589448,0
+LGI.US,D,20050401,000000,6.26266,6.32227,6.23944,6.31188,40226.130817261,0
+LGI.US,D,20050404,000000,6.27769,6.31868,6.24642,6.24642,18368.429807103,0
+LGI.US,D,20050405,000000,6.28374,6.3542,6.26682,6.33154,47790.100096942,0
+LGI.US,D,20050406,000000,6.35165,6.41721,6.35165,6.38519,77223.415405967,0
+LGI.US,D,20050407,000000,6.40417,6.48493,6.40417,6.48493,62660.789596128,0
+LGI.US,D,20050408,000000,6.48126,6.48126,6.42031,6.46264,29693.740283524,0
+LGI.US,D,20050411,000000,6.4325,6.48786,6.4325,6.48126,51035.884535222,0
+LGI.US,D,20050412,000000,6.4924,6.4924,6.38519,6.43619,59673.312856135,0
+LGI.US,D,20050413,000000,6.42031,6.4924,6.32623,6.36581,80748.680304684,0
+LGI.US,D,20050414,000000,6.36139,6.38519,6.26682,6.31868,54268.965316208,0
+LGI.US,D,20050415,000000,6.29847,6.32623,6.20656,6.26682,37535.072747429,0
+LGI.US,D,20050418,000000,6.29109,6.3082,6.19305,6.19305,38086.623201553,0
+LGI.US,D,20050419,000000,6.18862,6.35165,6.18521,6.21685,73177.30055825,0
+LGI.US,D,20050420,000000,6.11796,6.21685,5.93451,6.06563,328093.12234554,0
+LGI.US,D,20050421,000000,6.10454,6.13552,6.08414,6.10785,60749.94781169,0
+LGI.US,D,20050422,000000,6.13222,6.29488,6.12117,6.21685,161747.19920279,0
+LGI.US,D,20050425,000000,6.28374,6.31868,6.20325,6.20325,41320.762620647,0
+LGI.US,D,20050426,000000,6.21685,6.27051,6.11796,6.15536,80463.906653706,0
+LGI.US,D,20050427,000000,6.09302,6.16536,6.07186,6.12815,55347.717547977,0
+LGI.US,D,20050428,000000,6.16169,6.25105,6.13222,6.13552,52110.40221456,0
+LGI.US,D,20050429,000000,6.15185,6.19967,6.13222,6.19967,24574.166394575,0
+LGI.US,D,20050502,000000,6.19967,6.25105,6.15536,6.21042,35916.41508072,0
+LGI.US,D,20050503,000000,6.17699,6.18521,6.05155,6.10454,99100.171902064,0
+LGI.US,D,20050504,000000,6.13222,6.29109,6.11427,6.29109,152297.79545326,0
+LGI.US,D,20050505,000000,6.26682,6.38519,6.23631,6.28118,34570.886045805,0
+LGI.US,D,20050506,000000,6.31868,6.36581,6.21685,6.3082,37807.142741113,0
+LGI.US,D,20050509,000000,6.25766,6.34022,6.25766,6.32851,38334.34451876,0
+LGI.US,D,20050510,000000,6.31868,6.34447,6.23631,6.31868,36719.921404482,0
+LGI.US,D,20050511,000000,6.31444,6.33435,6.19967,6.22129,54550.563052862,0
+LGI.US,D,20050512,000000,6.25105,6.29488,6.11088,6.13222,92069.756228676,0
+LGI.US,D,20050513,000000,6.13222,6.19967,6.13222,6.16536,31051.972975733,0
+LGI.US,D,20050516,000000,6.17322,6.19305,6.13552,6.19305,32397.50201065,0
+LGI.US,D,20050517,000000,6.23234,6.23234,6.10785,6.19305,66436.951726376,0
+LGI.US,D,20050518,000000,6.19305,6.31188,6.16536,6.19967,96667.421530516,0
+LGI.US,D,20050519,000000,6.11796,6.23631,6.11796,6.18862,97755.701505256,0
+LGI.US,D,20050520,000000,6.21685,6.25766,6.18862,6.24245,112060.01961681,0
+LGI.US,D,20050523,000000,6.24245,6.25105,6.19305,6.22517,55347.717547977,0
+LGI.US,D,20050524,000000,6.23944,6.25105,6.19749,6.19749,64263.567691221,0
+LGI.US,D,20050525,000000,6.18521,6.21685,6.08414,6.13912,104498.16761334,0
+LGI.US,D,20050526,000000,6.16536,6.19305,6.1444,6.16906,44011.820690478,0
+LGI.US,D,20050527,000000,6.18862,6.19305,6.11796,6.16906,73712.971440758,0
+LGI.US,D,20050531,000000,6.20325,6.20656,6.15913,6.18862,55085.175297262,0
+LGI.US,D,20050601,000000,6.15185,6.19749,6.15185,6.15536,52642.897182746,0
+LGI.US,D,20050602,000000,6.16536,6.19967,6.15536,6.19967,49685.062309767,0
+LGI.US,D,20050603,000000,6.18521,6.21042,6.16906,6.21042,73980.80688201,0
+LGI.US,D,20050606,000000,6.17699,6.23631,6.16169,6.20325,32674.865194872,0
+LGI.US,D,20050607,000000,6.21685,6.29488,6.21411,6.28374,68590.221637486,0
+LGI.US,D,20050608,000000,6.29109,6.32851,6.23944,6.28374,42926.716630063,0
+LGI.US,D,20050609,000000,6.19305,6.27769,6.18521,6.27051,40514.080382562,0
+LGI.US,D,20050610,000000,6.23944,6.31868,6.19967,6.31868,49147.274151044,0
+LGI.US,D,20050613,000000,6.25105,6.31188,6.22517,6.29109,66693.142148445,0
+LGI.US,D,20050614,000000,6.25105,6.31188,6.25105,6.28374,43746.10252544,0
+LGI.US,D,20050615,000000,6.25766,6.28374,6.20656,6.23234,42926.716630063,0
+LGI.US,D,20050616,000000,6.19967,6.22838,6.19967,6.19967,46169.325154019,0
+LGI.US,D,20050617,000000,6.19967,6.2555,6.12352,6.19305,98822.808717841,0
+LGI.US,D,20050620,000000,6.20325,6.21685,6.16906,6.19749,71550.17378668,0
+LGI.US,D,20050621,000000,6.18521,6.21042,6.1444,6.18521,71030.382475787,0
+LGI.US,D,20050622,000000,6.16536,6.21042,6.15536,6.19305,81824.256622133,0
+LGI.US,D,20050623,000000,6.16536,6.18521,6.15185,6.17699,46444.571062027,0
+LGI.US,D,20050624,000000,6.19749,6.22838,6.10454,6.15185,83984.936999995,0
+LGI.US,D,20050627,000000,6.19305,6.21685,6.06563,6.14685,105575.86120701,0
+LGI.US,D,20050628,000000,6.13222,6.19967,6.11796,6.17699,32129.666569395,0
+LGI.US,D,20050629,000000,6.18521,6.26682,6.18107,6.19967,86143.500101642,0
+LGI.US,D,20050630,000000,6.16536,6.18107,6.10075,6.15185,56434.93888461,0
+LGI.US,D,20050701,000000,6.08414,6.18107,6.06563,6.16169,63178.463630804,0
+LGI.US,D,20050705,000000,6.15185,6.25105,6.1444,6.18521,47526.49920812,0
+LGI.US,D,20050706,000000,6.15913,6.27769,6.15913,6.23944,68864.408907385,0
+LGI.US,D,20050707,000000,6.18521,6.23234,6.16906,6.23234,64263.567691221,0
+LGI.US,D,20050708,000000,6.21685,6.26682,6.15185,6.18521,72362.149215303,0
+LGI.US,D,20050711,000000,6.21685,6.22517,6.13222,6.17322,31598.230239318,0
+LGI.US,D,20050712,000000,6.18521,6.19305,6.08414,6.12815,159859.64745672,0
+LGI.US,D,20050713,000000,6.10075,6.16169,6.10075,6.12815,105323.90533737,0
+LGI.US,D,20050714,000000,6.13222,6.21411,6.13222,6.21411,96667.421530516,0
+LGI.US,D,20050715,000000,6.23234,6.24245,6.19967,6.24245,32397.50201065,0
+LGI.US,D,20050718,000000,6.23234,6.23234,6.15185,6.19967,58323.549268787,0
+LGI.US,D,20050719,000000,6.15185,6.21685,6.12815,6.15913,109090.53972465,0
+LGI.US,D,20050720,000000,6.15913,6.16906,6.08414,6.16906,74524.94686938,0
+LGI.US,D,20050721,000000,6.17322,6.17322,6.08414,6.13222,78849.48353943,0
+LGI.US,D,20050722,000000,6.15913,6.16536,6.13552,6.16169,43203.021176179,0
+LGI.US,D,20050725,000000,6.12815,6.16536,6.12815,6.12815,62660.789596128,0
+LGI.US,D,20050726,000000,6.15185,6.16169,6.12815,6.13222,87230.721438272,0
+LGI.US,D,20050727,000000,6.15185,6.16169,6.12815,6.16169,59944.32421171,0
+LGI.US,D,20050728,000000,6.16536,6.23944,6.16536,6.19305,78033.273558376,0
+LGI.US,D,20050729,000000,6.21685,6.21685,6.13222,6.16536,100728.35731174,0
+LGI.US,D,20050801,000000,6.12815,6.17322,6.11088,6.17322,96667.421530516,0
+LGI.US,D,20050802,000000,6.13912,6.19749,6.13912,6.19305,69676.38433601,0
+LGI.US,D,20050803,000000,6.16906,6.21411,6.15536,6.19967,98295.606940195,0
+LGI.US,D,20050804,000000,6.20656,6.21042,6.16906,6.18107,54268.965316208,0
+LGI.US,D,20050805,000000,6.16169,6.17322,6.12117,6.16169,83434.445183979,0
+LGI.US,D,20050808,000000,6.12815,6.16536,6.10075,6.15185,80748.680304684,0
+LGI.US,D,20050809,000000,6.17322,6.17699,6.13222,6.1444,58596.67790058,0
+LGI.US,D,20050810,000000,6.11796,6.18107,6.11796,6.16536,96667.421530516,0
+LGI.US,D,20050811,000000,6.13552,6.19749,6.13222,6.19749,81276.940720439,0
+LGI.US,D,20050812,000000,6.19749,6.21685,6.18862,6.20325,64816.176783452,0
+LGI.US,D,20050815,000000,6.19305,6.23234,6.18521,6.19967,62106.063227681,0
+LGI.US,D,20050816,000000,6.23234,6.25766,6.18521,6.21685,57249.031589448,0
+LGI.US,D,20050817,000000,6.18521,6.22838,6.13552,6.19749,87230.721438272,0
+LGI.US,D,20050818,000000,6.18862,6.18862,6.1444,6.17699,54550.563052862,0
+LGI.US,D,20050819,000000,6.15536,6.19305,6.15536,6.16169,45647.416566912,0
+LGI.US,D,20050822,000000,6.18521,6.18521,6.15185,6.16536,44011.820690478,0
+LGI.US,D,20050823,000000,6.17322,6.24245,6.14685,6.24245,56434.93888461,0
+LGI.US,D,20050824,000000,6.25105,6.25105,6.19967,6.24245,69676.38433601,0
+LGI.US,D,20050825,000000,6.21042,6.24245,6.18521,6.21685,56983.31342441,0
+LGI.US,D,20050826,000000,6.22129,6.29109,6.21685,6.25105,57249.031589448,0
+LGI.US,D,20050829,000000,6.23631,6.25105,6.19967,6.25105,75608.99229169,0
+LGI.US,D,20050830,000000,6.28374,6.31868,6.21685,6.25105,53733.294433701,0
+LGI.US,D,20050831,000000,6.21685,6.35165,6.19305,6.35165,80997.46026,0
+LGI.US,D,20050901,000000,6.35165,6.39247,6.23234,6.38519,44818.502928564,0
+LGI.US,D,20050902,000000,6.35165,6.46632,6.31868,6.45046,83169.785657047,0
+LGI.US,D,20050906,000000,6.45046,6.61983,6.41721,6.58658,111525.4073724,0
+LGI.US,D,20050907,000000,6.61275,6.63201,6.4325,6.46632,63728.955446822,0
+LGI.US,D,20050908,000000,6.38519,6.48493,6.35165,6.36581,76412.498615451,0
+LGI.US,D,20050909,000000,6.31868,6.40181,6.28374,6.38046,68320.268920016,0
+LGI.US,D,20050912,000000,6.38046,6.39728,6.3542,6.38046,51836.214944659,0
+LGI.US,D,20050913,000000,6.414,6.41721,6.30328,6.32623,42672.643484209,0
+LGI.US,D,20050914,000000,6.31868,6.39247,6.29847,6.30328,49147.274151044,0
+LGI.US,D,20050915,000000,6.33435,6.38519,6.29847,6.29847,38334.34451876,0
+LGI.US,D,20050916,000000,6.31868,6.38519,6.30328,6.34022,41057.161731824,0
+LGI.US,D,20050919,000000,6.34786,6.4325,6.34447,6.34447,52642.897182746,0
+LGI.US,D,20050920,000000,6.33154,6.38519,6.29847,6.32851,39130.440375767,0
+LGI.US,D,20050921,000000,6.2875,6.40181,6.2875,6.31868,43477.208446079,0
+LGI.US,D,20050922,000000,6.29847,6.40181,6.29847,6.33154,46444.571062027,0
+LGI.US,D,20050923,000000,6.35165,6.35165,6.21685,6.33154,62106.063227681,0
+LGI.US,D,20050926,000000,6.34447,6.38519,6.25105,6.26682,57786.819748172,0
+LGI.US,D,20050927,000000,6.21411,6.26682,6.18521,6.21685,96951.136543386,0
+LGI.US,D,20050928,000000,6.18521,6.23944,6.16906,6.19305,60219.57011972,0
+LGI.US,D,20050929,000000,6.19749,6.24245,6.17322,6.24245,51588.493627453,0
+LGI.US,D,20050930,000000,6.23234,6.38519,6.23234,6.38519,43746.10252544,0
+LGI.US,D,20051003,000000,6.42487,6.4325,6.28374,6.33154,36446.79277269,0
+LGI.US,D,20051004,000000,6.31868,6.41721,6.26682,6.31868,35648.579639467,0
+LGI.US,D,20051005,000000,6.31868,6.38519,6.23234,6.38519,53471.810821094,0
+LGI.US,D,20051006,000000,6.414,6.41721,6.28374,6.414,62912.745465767,0
+LGI.US,D,20051007,000000,6.35165,6.36581,6.19305,6.19967,47790.100096942,0
+LGI.US,D,20051010,000000,6.23234,6.25105,6.07583,6.07583,27546.822201061,0
+LGI.US,D,20051011,000000,6.11088,6.13222,6.06563,6.07951,52642.897182746,0
+LGI.US,D,20051012,000000,6.05816,6.07951,6.0405,6.04343,82897.715663363,0
+LGI.US,D,20051013,000000,6.05155,6.08414,5.99846,6.08414,36719.921404482,0
+LGI.US,D,20051014,000000,6.10785,6.10785,6.01943,6.10075,31598.230239318,0
+LGI.US,D,20051017,000000,6.11088,6.18521,6.06099,6.13222,25381.907270768,0
+LGI.US,D,20051018,000000,6.07186,6.15185,6.01943,6.09736,61836.110510212,0
+LGI.US,D,20051019,000000,6.12815,6.15185,5.99506,6.10075,53471.810821094,0
+LGI.US,D,20051020,000000,6.07186,6.07951,5.99846,6.01943,25924.988620029,0
+LGI.US,D,20051021,000000,5.99846,6.07951,5.98252,6.04731,25116.18910573,0
+LGI.US,D,20051024,000000,6.06563,6.10075,5.95027,6.06563,44011.820690478,0
+LGI.US,D,20051025,000000,6.11796,6.15185,6.03389,6.0372,70204.644751762,0
+LGI.US,D,20051026,000000,6.06563,6.13222,6.03389,6.06563,38086.623201553,0
+LGI.US,D,20051027,000000,6.04731,6.11796,5.98551,6.0302,51588.493627453,0
+LGI.US,D,20051028,000000,6.08414,6.11796,5.98551,6.07583,49953.956389129,0
+LGI.US,D,20051031,000000,6.11796,6.15185,6.08414,6.10075,56162.868890924,0
+LGI.US,D,20051101,000000,6.09302,6.14685,6.06563,6.11088,92353.471241545,0
+LGI.US,D,20051102,000000,6.15185,6.15185,6.11088,6.12117,24051.19916936,0
+LGI.US,D,20051103,000000,6.12352,6.19967,6.12352,6.19305,40514.080382562,0
+LGI.US,D,20051104,000000,6.21685,6.21685,6.11796,6.16536,47265.015595512,0
+LGI.US,D,20051107,000000,6.15185,6.23234,6.15185,6.23234,49953.956389129,0
+LGI.US,D,20051108,000000,6.22517,6.25105,6.16169,6.19967,56434.93888461,0
+LGI.US,D,20051109,000000,6.16906,6.21042,6.10075,6.10075,58596.67790058,0
+LGI.US,D,20051110,000000,6.12815,6.15185,6.08414,6.11796,41320.762620647,0
+LGI.US,D,20051111,000000,6.09736,6.13222,6.09736,6.10785,40773.446718954,0
+LGI.US,D,20051114,000000,6.12352,6.15185,6.08414,6.09302,93701.117552677,0
+LGI.US,D,20051115,000000,6.09736,6.11796,6.07583,6.08414,66151.119437291,0
+LGI.US,D,20051116,000000,6.07583,6.13552,6.02396,6.05155,163105.43189501,0
+LGI.US,D,20051117,000000,6.02595,6.06742,6.02595,6.05816,36180.015969544,0
+LGI.US,D,20051118,000000,6.06742,6.07951,6.04343,6.06563,98822.808717841,0
+LGI.US,D,20051121,000000,6.07583,6.07583,6.0405,6.06099,59673.312856135,0
+LGI.US,D,20051122,000000,6.06099,6.07583,6.05155,6.07186,76956.638602822,0
+LGI.US,D,20051123,000000,6.07583,6.12352,6.06563,6.10454,122064.14973479,0
+LGI.US,D,20051125,000000,6.13222,6.15185,6.11427,6.12352,77500.778590191,0
+LGI.US,D,20051128,000000,6.10785,6.1444,6.07583,6.08414,78581.648098175,0
+LGI.US,D,20051129,000000,6.08414,6.12815,6.08414,6.09736,121252.17430618,0
+LGI.US,D,20051130,000000,6.08414,6.11427,6.04343,6.06099,69123.775243778,0
+LGI.US,D,20051201,000000,6.07951,6.12117,6.05816,6.10075,192815.05175014,0
+LGI.US,D,20051202,000000,6.10785,6.12352,6.08867,6.10454,68043.9643739,0
+LGI.US,D,20051205,000000,6.10454,6.13552,6.10454,6.12352,331054.13313284,0
+LGI.US,D,20051206,000000,6.13222,6.19967,6.12815,6.1444,108561.22067079,0
+LGI.US,D,20051207,000000,6.16536,6.19305,6.10454,6.13222,206568.87804568,0
+LGI.US,D,20051208,000000,6.09736,6.13912,6.09302,6.10075,55085.175297262,0
+LGI.US,D,20051209,000000,6.11796,6.13552,6.07186,6.11796,56434.93888461,0
+LGI.US,D,20051212,000000,6.10075,6.13222,6.07186,6.07583,98012.950565433,0
+LGI.US,D,20051213,000000,6.07186,6.15185,6.07186,6.11427,116929.75491234,0
+LGI.US,D,20051214,000000,6.12815,6.14685,6.12815,6.13912,85876.723298496,0
+LGI.US,D,20051215,000000,6.17322,6.19305,6.09736,6.10075,75073.321409182,0
+LGI.US,D,20051216,000000,6.15185,6.19749,6.09736,6.11427,110996.08831855,0
+LGI.US,D,20051219,000000,6.12815,6.16536,6.12815,6.13552,73712.971440758,0
+LGI.US,D,20051220,000000,6.15185,6.17322,6.07583,6.12815,83169.785657047,0
+LGI.US,D,20051221,000000,6.09736,6.13222,6.06563,6.06742,73465.25012355,0
+LGI.US,D,20051222,000000,6.08414,6.10075,6.06563,6.09302,50227.085020921,0
+LGI.US,D,20051223,000000,6.11796,6.14685,6.08414,6.12815,68590.221637486,0
+LGI.US,D,20051227,000000,6.17699,6.21685,6.12352,6.15185,111262.86512169,0
+LGI.US,D,20051228,000000,6.12815,6.16536,6.12117,6.16536,58872.982446695,0
+LGI.US,D,20051229,000000,6.17699,6.21685,6.16169,6.16906,92353.471241545,0
+LGI.US,D,20051230,000000,6.19305,6.20325,6.16169,6.16906,75882.120923482,0
+LGI.US,D,20060103,000000,6.16536,6.25105,6.13912,6.23631,92621.306682799,0
+LGI.US,D,20060104,000000,6.26266,6.37546,6.26266,6.37546,78033.273558376,0
+LGI.US,D,20060105,000000,6.40181,6.41721,6.31868,6.36581,66693.142148445,0
+LGI.US,D,20060106,000000,6.36753,6.41721,6.36581,6.41003,30239.997547109,0
+LGI.US,D,20060109,000000,6.4325,6.4325,6.40617,6.42031,59673.312856135,0
+LGI.US,D,20060110,000000,6.37546,6.41721,6.34786,6.40181,46721.934246249,0
+LGI.US,D,20060111,000000,6.36581,6.41003,6.35874,6.41003,47265.015595512,0
+LGI.US,D,20060112,000000,6.38519,6.41721,6.37546,6.38046,34570.886045805,0
+LGI.US,D,20060113,000000,6.35874,6.41003,6.3542,6.40617,40226.130817261,0
+LGI.US,D,20060117,000000,6.36581,6.42031,6.34786,6.35165,69402.19706611,0
+LGI.US,D,20060118,000000,6.29847,6.35165,6.2555,6.33435,71832.830161441,0
+LGI.US,D,20060119,000000,6.31868,6.37025,6.31868,6.36581,38902.833182607,0
+LGI.US,D,20060120,000000,6.35165,6.38963,6.27051,6.35165,92353.471241545,0
+LGI.US,D,20060123,000000,6.32227,6.32851,6.25766,6.32851,30239.997547109,0
+LGI.US,D,20060124,000000,6.36139,6.4325,6.31868,6.35165,93421.637092238,0
+LGI.US,D,20060125,000000,6.38519,6.41721,6.33154,6.36581,70751.960653456,0
+LGI.US,D,20060126,000000,6.40181,6.4325,6.36581,6.40181,127725.7463349,0
+LGI.US,D,20060127,000000,6.38519,6.44471,6.38519,6.4325,163369.03278382,0
+LGI.US,D,20060130,000000,6.45046,6.45046,6.40417,6.40417,24305.272315214,0
+LGI.US,D,20060131,000000,6.43619,6.43619,6.40417,6.4325,47526.49920812,0
+LGI.US,D,20060201,000000,6.44471,6.44471,6.40617,6.43619,41320.762620647,0
+LGI.US,D,20060202,000000,6.40181,6.44773,6.40181,6.44111,43746.10252544,0
+LGI.US,D,20060203,000000,6.4325,6.45046,6.38519,6.414,46995.062878043,0
+LGI.US,D,20060206,000000,6.4325,6.4325,6.32623,6.36581,32397.50201065,0
+LGI.US,D,20060207,000000,6.38519,6.414,6.34447,6.39247,83434.445183979,0
+LGI.US,D,20060208,000000,6.414,6.414,6.34786,6.36753,29978.513934502,0
+LGI.US,D,20060209,000000,6.35165,6.41003,6.33435,6.35165,59402.301500557,0
+LGI.US,D,20060210,000000,6.32623,6.37546,6.32623,6.37025,44546.43293488,0
+LGI.US,D,20060213,000000,6.40181,6.40181,6.29109,6.35165,37271.471858606,0
+LGI.US,D,20060214,000000,6.36139,6.36139,6.2555,6.32227,55347.717547977,0
+LGI.US,D,20060215,000000,6.32227,6.34786,6.31444,6.32227,58323.549268787,0
+LGI.US,D,20060216,000000,6.31188,6.36139,6.31188,6.36139,43203.021176179,0
+LGI.US,D,20060217,000000,6.35874,6.41003,6.35165,6.36753,57249.031589448,0
+LGI.US,D,20060221,000000,6.3542,6.38963,6.34022,6.35874,55085.175297262,0
+LGI.US,D,20060222,000000,6.37025,6.47747,6.35165,6.41003,73177.30055825,0
+LGI.US,D,20060223,000000,6.38963,6.44111,6.37546,6.42487,62660.789596128,0
+LGI.US,D,20060224,000000,6.44471,6.44471,6.39247,6.43619,67229.871669062,0
+LGI.US,D,20060227,000000,6.41721,6.44471,6.40417,6.44111,68320.268920016,0
+LGI.US,D,20060228,000000,6.44111,6.45046,6.39728,6.44111,42672.643484209,0
+LGI.US,D,20060301,000000,6.40617,6.46632,6.40181,6.44773,75073.321409182,0
+LGI.US,D,20060302,000000,6.4325,6.46632,6.42487,6.46264,59673.312856135,0
+LGI.US,D,20060303,000000,6.45046,6.46264,6.42031,6.45395,79661.458968053,0
+LGI.US,D,20060306,000000,6.42487,6.45743,6.42487,6.45395,50227.085020921,0
+LGI.US,D,20060307,000000,6.43619,6.46264,6.40417,6.45743,76153.13227906,0
+LGI.US,D,20060308,000000,6.45743,6.45743,6.42816,6.45743,62912.745465767,0
+LGI.US,D,20060309,000000,6.38519,6.44111,6.35874,6.38519,86143.500101642,0
+LGI.US,D,20060310,000000,6.40181,6.41003,6.37025,6.40181,32938.466083696,0
+LGI.US,D,20060313,000000,6.40181,6.45046,6.40181,6.40617,101253.44181318,0
+LGI.US,D,20060314,000000,6.43619,6.48493,6.43619,6.47747,154459.53446923,0
+LGI.US,D,20060315,000000,6.48493,6.51782,6.46927,6.47747,94774.576593908,0
+LGI.US,D,20060316,000000,6.51782,6.52442,6.48786,6.51497,61569.333707067,0
+LGI.US,D,20060317,000000,6.51782,6.58148,6.51782,6.58148,62106.063227681,0
+LGI.US,D,20060320,000000,6.58658,6.58658,6.54557,6.56853,48061.111452519,0
+LGI.US,D,20060321,000000,6.56853,6.58658,6.52697,6.53773,107479.2925247,0
+LGI.US,D,20060322,000000,6.53773,6.55899,6.52101,6.55087,56162.868890924,0
+LGI.US,D,20060323,000000,6.55087,6.56241,6.51497,6.53397,124484.19644905,0
+LGI.US,D,20060324,000000,6.53773,6.55087,6.51782,6.54246,60219.57011972,0
+LGI.US,D,20060327,000000,6.55899,6.55899,6.4924,6.51782,101538.21546415,0
+LGI.US,D,20060328,000000,6.46632,6.50535,6.46632,6.48493,158786.1884155,0
+LGI.US,D,20060329,000000,6.49986,6.50743,6.46927,6.48126,51588.493627453,0
+LGI.US,D,20060330,000000,6.49986,6.51497,6.46927,6.47285,54002.188513062,0
+LGI.US,D,20060331,000000,6.50535,6.55087,6.4957,6.4957,60749.94781169,0
+LGI.US,D,20060403,000000,6.4924,6.61275,6.48493,6.5777,176877.25503837,0
+LGI.US,D,20060404,000000,6.56654,6.59121,6.53397,6.57391,104229.27353399,0
+LGI.US,D,20060405,000000,6.58658,6.64551,6.58658,6.63484,141229.73403701,0
+LGI.US,D,20060406,000000,6.64551,6.6543,6.61613,6.63862,144730.65025925,0
+LGI.US,D,20060407,000000,6.63201,6.64194,6.60405,6.61613,52384.589484461,0
+LGI.US,D,20060410,000000,6.56654,6.58658,6.55087,6.55087,72634.219208987,0
+LGI.US,D,20060411,000000,6.56654,6.56853,6.4924,6.51782,82355.692952208,0
+LGI.US,D,20060412,000000,6.52442,6.52442,6.47747,6.52101,72362.149215303,0
+LGI.US,D,20060413,000000,6.55087,6.56853,6.48493,6.49986,52384.589484461,0
+LGI.US,D,20060417,000000,6.48493,6.50535,6.44111,6.45743,136915.78374804,0
+LGI.US,D,20060418,000000,6.46927,6.55087,6.46632,6.53773,103153.69721654,0
+LGI.US,D,20060419,000000,6.58148,6.60056,6.52101,6.55445,74524.94686938,0
+LGI.US,D,20060420,000000,6.58148,6.61275,6.5777,6.60405,94774.576593908,0
+LGI.US,D,20060421,000000,6.61613,6.64551,6.61613,6.64194,136365.29193203,0
+LGI.US,D,20060424,000000,6.62833,6.63201,6.60405,6.62833,50495.979100283,0
+LGI.US,D,20060425,000000,6.62833,6.64194,6.60792,6.61983,144460.69754179,0
+LGI.US,D,20060426,000000,6.63201,6.64551,6.61275,6.64194,77500.778590191,0
+LGI.US,D,20060427,000000,6.62833,6.64551,6.61983,6.64551,60219.57011972,0
+LGI.US,D,20060428,000000,6.64551,6.69899,6.64551,6.68302,153914.33584375,0
+LGI.US,D,20060501,000000,6.95261,6.95261,6.68302,6.69899,93701.117552677,0
+LGI.US,D,20060502,000000,6.70947,6.71427,6.69246,6.70947,85585.597818872,0
+LGI.US,D,20060503,000000,6.69246,6.71427,6.67907,6.7073,179572.54766064,0
+LGI.US,D,20060504,000000,6.7073,6.71427,6.69246,6.71427,58323.549268787,0
+LGI.US,D,20060505,000000,6.71427,6.79174,6.71427,6.78021,74263.463256772,0
+LGI.US,D,20060508,000000,6.80317,6.8266,6.78815,6.8266,80198.188488669,0
+LGI.US,D,20060509,000000,6.8266,6.90558,6.82168,6.90558,142035.35763699,0
+LGI.US,D,20060510,000000,6.87978,6.90925,6.86552,6.87978,81824.256622133,0
+LGI.US,D,20060511,000000,6.88139,6.88139,6.79893,6.84398,114759.54679151,0
+LGI.US,D,20060512,000000,6.82954,6.82954,6.74763,6.78021,78849.48353943,0
+LGI.US,D,20060515,000000,6.74763,6.76284,6.71427,6.71721,28631.926261479,0
+LGI.US,D,20060516,000000,6.75168,6.78815,6.71721,6.78021,65622.859021538,0
+LGI.US,D,20060517,000000,6.72987,6.77775,6.56654,6.74347,84249.596526925,0
+LGI.US,D,20060518,000000,6.77068,6.77775,6.68983,6.70947,71550.17378668,0
+LGI.US,D,20060519,000000,6.69673,6.7073,6.5777,6.61275,41320.762620647,0
+LGI.US,D,20060522,000000,6.58658,6.58658,6.35165,6.40417,157158.00300581,0
+LGI.US,D,20060523,000000,6.41721,6.44773,6.41721,6.42816,89118.273184344,0
+LGI.US,D,20060524,000000,6.45395,6.45395,6.38519,6.42031,102079.1795372,0
+LGI.US,D,20060525,000000,6.42487,6.53397,6.42487,6.51497,58323.549268787,0
+LGI.US,D,20060526,000000,6.51782,6.60056,6.51782,6.60056,59944.32421171,0
+LGI.US,D,20060530,000000,6.58658,6.58658,6.54246,6.55087,46444.571062027,0
+LGI.US,D,20060531,000000,6.55087,6.57391,6.50743,6.57391,64816.176783452,0
+LGI.US,D,20060601,000000,6.60056,6.61275,6.56654,6.56654,30787.313448803,0
+LGI.US,D,20060602,000000,6.60792,6.63201,6.57391,6.63201,59150.345630919,0
+LGI.US,D,20060605,000000,6.63201,6.66688,6.61275,6.61613,84523.783796826,0
+LGI.US,D,20060606,000000,6.61275,6.62833,6.51149,6.61613,55085.175297262,0
+LGI.US,D,20060607,000000,6.61275,6.64551,6.55899,6.58148,55907.737106963,0
+LGI.US,D,20060608,000000,6.54557,6.54557,6.3542,6.48493,65339.144008668,0
+LGI.US,D,20060609,000000,6.51782,6.51782,6.32851,6.40181,26728.494943792,0
+LGI.US,D,20060612,000000,6.35165,6.39247,6.34022,6.34447,35366.981902813,0
+LGI.US,D,20060613,000000,6.29847,6.29847,6.18521,6.19967,53733.294433701,0
+LGI.US,D,20060614,000000,6.12815,6.17322,6.09736,6.16169,64008.43590726,0
+LGI.US,D,20060615,000000,6.13912,6.31188,6.12352,6.31188,94247.374816262,0
+LGI.US,D,20060616,000000,6.31188,6.32851,6.2555,6.28118,46721.934246249,0
+LGI.US,D,20060619,000000,6.2875,6.35165,6.24642,6.2555,49419.344144728,0
+LGI.US,D,20060620,000000,6.27399,6.29847,6.23234,6.28118,68864.408907385,0
+LGI.US,D,20060621,000000,6.28118,6.36753,6.27399,6.34447,57249.031589448,0
+LGI.US,D,20060622,000000,6.31868,6.41721,6.29488,6.36581,44546.43293488,0
+LGI.US,D,20060623,000000,6.36139,6.41721,6.25105,6.28374,78849.48353943,0
+LGI.US,D,20060626,000000,6.29847,6.30328,6.27051,6.28374,70751.960653456,0
+LGI.US,D,20060627,000000,6.28374,6.29109,6.23944,6.26266,83169.785657047,0
+LGI.US,D,20060628,000000,6.27051,6.29847,6.21411,6.22838,59402.301500557,0
+LGI.US,D,20060629,000000,6.25766,6.44773,6.25766,6.40617,92353.471241545,0
+LGI.US,D,20060630,000000,6.39728,6.51149,6.38963,6.51149,242482.11721208,0
+LGI.US,D,20060703,000000,6.53075,6.56654,6.4325,6.46632,63457.944091244,0
+LGI.US,D,20060705,000000,6.48126,6.58148,6.48126,6.56654,38334.34451876,0
+LGI.US,D,20060706,000000,6.58148,6.59745,6.53075,6.59509,28345.035334286,0
+LGI.US,D,20060707,000000,6.60056,6.68302,6.60056,6.66688,32397.50201065,0
+LGI.US,D,20060710,000000,6.64551,6.67066,6.63201,6.67066,45647.416566912,0
+LGI.US,D,20060711,000000,6.69246,6.69246,6.66159,6.68651,58872.982446695,0
+LGI.US,D,20060712,000000,6.67453,6.70323,6.65789,6.69246,69402.19706611,0
+LGI.US,D,20060713,000000,6.68302,6.69673,6.61275,6.62833,68864.408907385,0
+LGI.US,D,20060714,000000,6.62833,6.63201,6.45046,6.56853,143385.12122433,0
+LGI.US,D,20060717,000000,6.56654,6.56654,6.44773,6.45395,21875.697857989,0
+LGI.US,D,20060718,000000,6.44773,6.48126,6.42487,6.48126,30787.313448803,0
+LGI.US,D,20060719,000000,6.46632,6.64551,6.46632,6.61613,69676.38433601,0
+LGI.US,D,20060720,000000,6.68302,6.69673,6.64551,6.6543,47790.100096942,0
+LGI.US,D,20060721,000000,6.60792,6.63201,6.51782,6.61275,54268.965316208,0
+LGI.US,D,20060724,000000,6.58658,6.64551,6.58148,6.61983,49953.956389129,0
+LGI.US,D,20060725,000000,6.67453,6.68302,6.60792,6.65789,59673.312856135,0
+LGI.US,D,20060726,000000,6.62388,6.70323,6.62388,6.64194,44818.502928564,0
+LGI.US,D,20060727,000000,6.67066,6.70947,6.65789,6.67066,29693.740283524,0
+LGI.US,D,20060728,000000,6.68651,6.75168,6.66159,6.74763,68590.221637486,0
+LGI.US,D,20060731,000000,6.73941,6.76728,6.7073,6.7073,54268.965316208,0
+LGI.US,D,20060801,000000,6.68302,6.71427,6.68302,6.68983,54268.965316208,0
+LGI.US,D,20060802,000000,6.70323,6.76728,6.69899,6.72146,33751.500150426,0
+LGI.US,D,20060803,000000,6.72146,6.75464,6.7073,6.73572,24305.272315214,0
+LGI.US,D,20060804,000000,6.77775,6.83181,6.69899,6.73572,65622.859021538,0
+LGI.US,D,20060807,000000,6.68983,6.75168,6.66159,6.72987,48601.016887458,0
+LGI.US,D,20060808,000000,6.74347,6.78815,6.73941,6.73941,46169.325154019,0
+LGI.US,D,20060809,000000,6.73572,6.75897,6.66688,6.68651,130150.02760158,0
+LGI.US,D,20060810,000000,6.65789,6.70947,6.63862,6.70947,83984.936999995,0
+LGI.US,D,20060811,000000,6.68302,6.80506,6.68302,6.77068,47265.015595512,0
+LGI.US,D,20060814,000000,6.73572,6.78815,6.72752,6.76284,59150.345630919,0
+LGI.US,D,20060815,000000,6.79893,6.79893,6.68302,6.78815,126370.68955702,0
+LGI.US,D,20060816,000000,6.8266,6.86552,6.81811,6.86552,33486.840623497,0
+LGI.US,D,20060817,000000,6.87978,6.89009,6.84398,6.87722,34828.135105981,0
+LGI.US,D,20060818,000000,6.89451,6.90925,6.80317,6.87722,56983.31342441,0
+LGI.US,D,20060821,000000,6.89009,6.89009,6.85343,6.8694,58061.007018072,0
+LGI.US,D,20060822,000000,6.8694,6.90558,6.83181,6.84398,100728.35731174,0
+LGI.US,D,20060823,000000,6.85343,6.86051,6.72146,6.75168,105575.86120701,0
+LGI.US,D,20060824,000000,6.81375,6.82168,6.74763,6.75464,72913.699669426,0
+LGI.US,D,20060825,000000,6.78021,6.80317,6.76728,6.77068,45902.548350871,0
+LGI.US,D,20060828,000000,6.77775,6.80317,6.71427,6.78495,122312.9296901,0
+LGI.US,D,20060829,000000,6.81375,6.89009,6.78495,6.87978,130150.02760158,0
+LGI.US,D,20060830,000000,6.89451,6.89753,6.85343,6.89753,62912.745465767,0
+LGI.US,D,20060831,000000,6.88658,6.93334,6.87722,6.91634,72913.699669426,0
+LGI.US,D,20060901,000000,6.92456,6.94959,6.90925,6.9135,34033.09788708,0
+LGI.US,D,20060905,000000,6.93334,6.94192,6.89753,6.94192,60479.995094219,0
+LGI.US,D,20060906,000000,6.92456,6.92456,6.85343,6.87345,49953.956389129,0
+LGI.US,D,20060907,000000,6.85637,6.85637,6.78815,6.81093,49419.344144728,0
+LGI.US,D,20060908,000000,6.82168,6.82168,6.78495,6.78815,31326.160245633,0
+LGI.US,D,20060911,000000,6.78021,6.78495,6.75464,6.77068,69936.809310509,0
+LGI.US,D,20060912,000000,6.76728,6.83509,6.76728,6.83509,60749.94781169,0
+LGI.US,D,20060913,000000,6.83509,6.90199,6.81375,6.90199,62381.30913569,0
+LGI.US,D,20060914,000000,6.88139,6.91634,6.85343,6.90558,56162.868890924,0
+LGI.US,D,20060915,000000,6.90558,6.94959,6.87722,6.94192,77772.848583876,0
+LGI.US,D,20060918,000000,6.92456,6.93334,6.8694,6.90558,72913.699669426,0
+LGI.US,D,20060919,000000,6.90558,6.94192,6.83509,6.84805,62106.063227681,0
+LGI.US,D,20060920,000000,6.8694,6.95895,6.86051,6.9135,62660.789596128,0
+LGI.US,D,20060921,000000,6.93797,6.96707,6.91634,6.92077,72913.699669426,0
+LGI.US,D,20060922,000000,6.9135,6.91634,6.8694,6.90199,49419.344144728,0
+LGI.US,D,20060925,000000,6.92077,6.92077,6.85343,6.92077,78310.636742598,0
+LGI.US,D,20060926,000000,6.94959,7.00843,6.93334,6.98123,77223.415405967,0
+LGI.US,D,20060927,000000,6.99371,7.0296,6.93334,7.00843,74803.368691713,0
+LGI.US,D,20060928,000000,7.02073,7.13766,6.98898,7.11131,116929.75491234,0
+LGI.US,D,20060929,000000,7.09713,7.11282,7.07097,7.07597,69936.809310509,0
+LGI.US,D,20061002,000000,7.05954,7.07097,6.99068,6.99068,47265.015595512,0
+LGI.US,D,20061003,000000,7.00012,7.14804,7.00012,7.14804,83434.445183979,0
+LGI.US,D,20061004,000000,7.12483,7.14295,7.07457,7.13766,105040.1903245,0
+LGI.US,D,20061005,000000,7.09713,7.16402,7.09402,7.15202,66436.951726376,0
+LGI.US,D,20061006,000000,7.15202,7.16402,7.11661,7.14295,39966.764480869,0
+LGI.US,D,20061009,000000,7.16402,7.19349,7.14295,7.19349,50227.085020921,0
+LGI.US,D,20061010,000000,7.13766,7.16771,7.05614,7.16402,72634.219208987,0
+LGI.US,D,20061011,000000,7.16771,7.21239,7.16771,7.18141,103153.69721654,0
+LGI.US,D,20061012,000000,7.19868,7.23968,7.18141,7.23648,52932.964024262,0
+LGI.US,D,20061013,000000,7.2066,7.29504,7.20247,7.23648,56162.868890924,0
+LGI.US,D,20061016,000000,7.21239,7.2512,7.17479,7.23968,44293.418427133,0
+LGI.US,D,20061017,000000,7.2478,7.31251,7.2478,7.29126,90465.919495476,0
+LGI.US,D,20061018,000000,7.28738,7.31638,7.26528,7.29126,65893.870377115,0
+LGI.US,D,20061019,000000,7.31638,7.31638,7.28379,7.28738,38086.623201553,0
+LGI.US,D,20061020,000000,7.28738,7.321,7.28039,7.28738,61836.110510212,0
+LGI.US,D,20061023,000000,7.26528,7.31251,7.26528,7.30702,55907.737106963,0
+LGI.US,D,20061024,000000,7.31251,7.38639,7.28379,7.36353,153369.13721827,0
+LGI.US,D,20061025,000000,7.35029,7.36353,7.29504,7.36353,117455.89805188,0
+LGI.US,D,20061026,000000,7.35539,7.37551,7.34482,7.37551,58061.007018072,0
+LGI.US,D,20061027,000000,7.37551,7.41877,7.37551,7.37928,56434.93888461,0
+LGI.US,D,20061030,000000,7.37928,7.37928,7.35029,7.35029,30239.997547109,0
+LGI.US,D,20061031,000000,7.34708,7.36616,7.321,7.321,29693.740283524,0
+LGI.US,D,20061101,000000,7.34482,7.34482,7.26528,7.30344,22954.45008976,0
+LGI.US,D,20061102,000000,7.30702,7.30702,7.24289,7.24289,77772.848583876,0
+LGI.US,D,20061103,000000,7.2478,7.2478,7.12483,7.14295,186581.79057187,0
+LGI.US,D,20061106,000000,7.14295,7.21039,7.14295,7.20247,58596.67790058,0
+LGI.US,D,20061107,000000,7.21239,7.2512,7.21239,7.23648,58872.982446695,0
+LGI.US,D,20061108,000000,7.19075,7.29504,7.19075,7.29504,46995.062878043,0
+LGI.US,D,20061109,000000,7.2478,7.30702,7.2478,7.29126,54002.188513062,0
+LGI.US,D,20061110,000000,7.32563,7.34708,7.28379,7.31251,72362.149215303,0
+LGI.US,D,20061113,000000,7.26528,7.31638,7.26207,7.29126,56709.126154509,0
+LGI.US,D,20061114,000000,7.29126,7.321,7.2699,7.321,54817.339856007,0
+LGI.US,D,20061115,000000,7.33472,7.35539,7.31251,7.34708,48339.53327485,0
+LGI.US,D,20061116,000000,7.35539,7.35861,7.23232,7.28738,82355.692952208,0
+LGI.US,D,20061117,000000,7.29126,7.29126,7.22901,7.26207,51315.364995661,0
+LGI.US,D,20061120,000000,7.25592,7.2699,7.21039,7.21239,68320.268920016,0
+LGI.US,D,20061121,000000,7.23232,7.2699,7.22485,7.2699,40514.080382562,0
+LGI.US,D,20061122,000000,7.2768,7.2768,7.2478,7.25895,77772.848583876,0
+LGI.US,D,20061124,000000,7.28379,7.31251,7.2768,7.30702,26468.069969293,0
+LGI.US,D,20061127,000000,7.31015,7.46147,7.31015,7.42671,145546.8602403,0
+LGI.US,D,20061128,000000,7.4491,7.4491,7.39024,7.43512,89381.874073167,0
+LGI.US,D,20061129,000000,7.45883,7.49982,7.4491,7.49661,46721.934246249,0
+LGI.US,D,20061130,000000,7.51455,7.53147,7.47649,7.53147,50495.979100283,0
+LGI.US,D,20061201,000000,7.5361,7.55205,7.49661,7.52815,59673.312856135,0
+LGI.US,D,20061204,000000,7.52429,7.60818,7.52127,7.60818,84785.267409433,0
+LGI.US,D,20061205,000000,7.60818,7.64029,7.5855,7.61563,125299.347792,0
+LGI.US,D,20061206,000000,7.64029,7.69658,7.59542,7.6875,204673.91583285,0
+LGI.US,D,20061207,000000,7.67533,7.6875,7.66249,7.6657,89649.70951442,0
+LGI.US,D,20061208,000000,7.67307,7.70877,7.6657,7.6875,51836.214944659,0
+LGI.US,D,20061211,000000,7.68213,7.74948,7.68213,7.74948,156629.74259004,0
+LGI.US,D,20061212,000000,7.739,7.739,7.70877,7.72464,97202.033774917,0
+LGI.US,D,20061213,000000,7.67533,7.6875,7.5855,7.6657,109358.37516591,0
+LGI.US,D,20061214,000000,7.6657,7.71302,7.6283,7.70613,84249.596526925,0
+LGI.US,D,20061215,000000,7.69158,7.71728,7.65125,7.71302,70469.304278694,0
+LGI.US,D,20061218,000000,7.6875,7.71728,7.6657,7.70613,61836.110510212,0
+LGI.US,D,20061219,000000,7.69658,7.74873,7.6555,7.72227,93158.036203415,0
+LGI.US,D,20061220,000000,7.71728,7.80097,7.71728,7.80097,118000.03803924,0
+LGI.US,D,20061221,000000,7.7732,7.79134,7.74288,7.78708,101253.44181318,0
+LGI.US,D,20061222,000000,7.80899,7.80899,7.74712,7.76582,58323.549268787,0
+LGI.US,D,20061226,000000,7.7611,7.80899,7.7611,7.80097,142035.35763699,0
+LGI.US,D,20061227,000000,7.82874,7.88164,7.78708,7.88164,113956.04046775,0
+LGI.US,D,20061228,000000,7.88333,7.89534,7.87645,7.88986,73465.25012355,0
+LGI.US,D,20061229,000000,7.88986,7.92925,7.84773,7.92283,105323.90533737,0
+LGI.US,D,20070103,000000,7.89534,7.96504,7.86577,7.88986,134197.20108739,0
+LGI.US,D,20070104,000000,7.88986,7.88986,7.82874,7.87645,78581.648098175,0
+LGI.US,D,20070105,000000,7.87645,7.87645,7.7732,7.81882,115588.46042985,0
+LGI.US,D,20070108,000000,7.82874,7.85018,7.76582,7.78708,66151.119437291,0
+LGI.US,D,20070109,000000,7.78708,7.78708,7.74712,7.75676,77500.778590191,0
+LGI.US,D,20070110,000000,7.71728,7.74288,7.6488,7.67307,72089.020583511,0
+LGI.US,D,20070111,000000,7.6555,7.77887,7.6555,7.75676,55907.737106963,0
+LGI.US,D,20070112,000000,7.76582,7.81882,7.74948,7.76903,89381.874073167,0
+LGI.US,D,20070116,000000,7.79851,7.79851,7.74873,7.78708,96390.058346293,0
+LGI.US,D,20070117,000000,7.77489,7.78708,7.70179,7.77489,98822.808717841,0
+LGI.US,D,20070118,000000,7.77489,7.79341,7.75354,7.78377,48601.016887458,0
+LGI.US,D,20070119,000000,7.80097,7.80097,7.6488,7.70877,99100.171902064,0
+LGI.US,D,20070122,000000,7.71302,7.74873,7.6555,7.74873,87761.099130242,0
+LGI.US,D,20070123,000000,7.71728,7.79134,7.71728,7.78708,79388.330336261,0
+LGI.US,D,20070124,000000,7.81411,7.81411,7.73418,7.79341,172012.81293338,0
+LGI.US,D,20070125,000000,7.80097,7.80097,7.6283,7.64502,150413.41962152,0
+LGI.US,D,20070126,000000,7.66249,7.75676,7.66249,7.75676,66693.142148445,0
+LGI.US,D,20070129,000000,7.73418,7.78708,7.73418,7.77489,64816.176783452,0
+LGI.US,D,20070130,000000,7.75676,7.79134,7.71302,7.77887,71832.830161441,0
+LGI.US,D,20070131,000000,7.77489,7.79851,7.75676,7.79134,89118.273184344,0
+LGI.US,D,20070201,000000,7.80589,7.88986,7.79851,7.88666,75882.120923482,0
+LGI.US,D,20070202,000000,7.86926,7.906,7.86926,7.88333,33215.829267919,0
+LGI.US,D,20070205,000000,7.87645,7.87645,7.83536,7.87182,31326.160245633,0
+LGI.US,D,20070206,000000,7.87182,7.89956,7.85782,7.89534,45358.408363502,0
+LGI.US,D,20070207,000000,7.90364,7.9575,7.90364,7.94567,62106.063227681,0
+LGI.US,D,20070208,000000,7.89534,7.89534,7.82874,7.88333,85585.597818872,0
+LGI.US,D,20070209,000000,7.86577,7.87182,7.75676,7.80899,76412.498615451,0
+LGI.US,D,20070212,000000,7.81411,7.81882,7.69658,7.71728,44293.418427133,0
+LGI.US,D,20070213,000000,7.67061,7.72464,7.62432,7.67533,91511.853945905,0
+LGI.US,D,20070214,000000,7.67533,7.69158,7.60477,7.6283,80463.906653706,0
+LGI.US,D,20070215,000000,7.6657,7.79134,7.6657,7.77489,105040.1903245,0
+LGI.US,D,20070216,000000,7.739,7.7611,7.68033,7.74288,79930.353047415,0
+LGI.US,D,20070220,000000,7.71728,7.82874,7.71728,7.79851,77500.778590191,0
+LGI.US,D,20070221,000000,7.7732,7.80589,7.72464,7.80589,49953.956389129,0
+LGI.US,D,20070222,000000,7.80097,7.82382,7.75354,7.79851,65622.859021538,0
+LGI.US,D,20070223,000000,7.77887,7.87645,7.76903,7.85433,80748.680304684,0
+LGI.US,D,20070226,000000,7.87182,7.88986,7.83536,7.88986,100175.74821951,0
+LGI.US,D,20070227,000000,7.82382,7.82382,7.5855,7.59542,71550.17378668,0
+LGI.US,D,20070228,000000,7.6283,7.64502,7.5718,7.60818,50227.085020921,0
+LGI.US,D,20070301,000000,7.4065,7.4935,7.33472,7.41423,193885.33487705,0
+LGI.US,D,20070302,000000,7.39413,7.44305,7.35861,7.38315,38610.649064875,0
+LGI.US,D,20070305,000000,7.31251,7.31251,7.10574,7.11981,102079.1795372,0
+LGI.US,D,20070306,000000,7.16005,7.321,7.16005,7.28738,52384.589484461,0
+LGI.US,D,20070307,000000,7.33017,7.37164,7.28738,7.321,99919.557797443,0
+LGI.US,D,20070308,000000,7.36616,7.38315,7.29956,7.34482,60479.995094219,0
+LGI.US,D,20070309,000000,7.35861,7.38639,7.30344,7.38639,101802.87499108,0
+LGI.US,D,20070312,000000,7.38639,7.42368,7.30702,7.4114,50760.638627214,0
+LGI.US,D,20070313,000000,7.38639,7.39885,7.26528,7.2768,38334.34451876,0
+LGI.US,D,20070314,000000,7.23648,7.26207,7.15637,7.25895,76956.638602822,0
+LGI.US,D,20070315,000000,7.2768,7.36927,7.2768,7.36353,57249.031589448,0
+LGI.US,D,20070316,000000,7.39024,7.40329,7.35861,7.36927,26195.999975607,0
+LGI.US,D,20070319,000000,7.36927,7.51455,7.36927,7.45883,55347.717547977,0
+LGI.US,D,20070320,000000,7.46403,7.57652,7.46403,7.55205,50495.979100283,0
+LGI.US,D,20070321,000000,7.5582,7.63056,7.52429,7.60477,71030.382475787,0
+LGI.US,D,20070322,000000,7.63056,7.72227,7.63056,7.6657,75882.120923482,0
+LGI.US,D,20070323,000000,7.68213,7.75354,7.66249,7.68213,52642.897182746,0
+LGI.US,D,20070326,000000,7.74712,7.74712,7.57652,7.739,139345.35820526,0
+LGI.US,D,20070327,000000,7.71728,7.71728,7.64502,7.69158,31598.230239318,0
+LGI.US,D,20070328,000000,7.65936,7.70179,7.65936,7.69158,52642.897182746,0
+LGI.US,D,20070329,000000,7.69158,7.78377,7.6875,7.70613,31598.230239318,0
+LGI.US,D,20070330,000000,7.73418,7.78708,7.73418,7.78708,27004.799489908,0
+LGI.US,D,20070402,000000,7.76903,7.7732,7.74873,7.76903,22147.767851674,0
+LGI.US,D,20070403,000000,7.80589,7.84281,7.7732,7.78708,124756.26644273,0
+LGI.US,D,20070404,000000,7.81411,7.85782,7.77887,7.80097,50495.979100283,0
+LGI.US,D,20070405,000000,7.78708,7.86341,7.78708,7.85782,33751.500150426,0
+LGI.US,D,20070409,000000,7.85018,7.88986,7.84281,7.85782,48339.53327485,0
+LGI.US,D,20070410,000000,7.78377,7.84281,7.76582,7.76582,61294.087799059,0
+LGI.US,D,20070411,000000,7.76903,7.77887,7.739,7.739,36446.79277269,0
+LGI.US,D,20070412,000000,7.69782,7.81411,7.69658,7.81411,52384.589484461,0
+LGI.US,D,20070413,000000,7.80097,7.84773,7.80097,7.84773,22411.368740498,0
+LGI.US,D,20070416,000000,7.85018,7.91507,7.84773,7.88986,43203.021176179,0
+LGI.US,D,20070417,000000,7.83696,7.86577,7.82874,7.85782,60219.57011972,0
+LGI.US,D,20070418,000000,7.82874,7.84281,7.75676,7.82382,58872.982446695,0
+LGI.US,D,20070419,000000,7.75676,7.80899,7.739,7.80589,58061.007018072,0
+LGI.US,D,20070420,000000,7.84773,7.906,7.84773,7.906,31598.230239318,0
+LGI.US,D,20070423,000000,7.89956,7.9575,7.89534,7.90364,60749.94781169,0
+LGI.US,D,20070424,000000,7.9419,7.9419,7.88666,7.91035,55907.737106963,0
+LGI.US,D,20070425,000000,7.92283,7.95334,7.89956,7.94567,45358.408363502,0
+LGI.US,D,20070426,000000,7.95334,8.00046,7.95334,7.9575,49419.344144728,0
+LGI.US,D,20070427,000000,7.92925,7.95901,7.92604,7.9575,33751.500150426,0
+LGI.US,D,20070430,000000,7.96665,8.00538,7.93444,7.9575,34828.135105981,0
+LGI.US,D,20070501,000000,7.93197,7.99421,7.93197,7.95901,27004.799489908,0
+LGI.US,D,20070502,000000,7.95334,8.05961,7.93197,8.05639,40773.446718954,0
+LGI.US,D,20070503,000000,8.03571,8.06725,8.01473,8.06385,31051.972975733,0
+LGI.US,D,20070504,000000,8.0748,8.11827,8.04013,8.04013,63178.463630804,0
+LGI.US,D,20070507,000000,8.02333,8.04439,7.9575,7.96504,36719.921404482,0
+LGI.US,D,20070508,000000,7.97175,8.00046,7.95164,7.97572,73712.971440758,0
+LGI.US,D,20070509,000000,7.9387,7.96504,7.93197,7.96504,67229.871669062,0
+LGI.US,D,20070510,000000,7.92283,7.92283,7.79341,7.84281,83709.691091986,0
+LGI.US,D,20070511,000000,7.83536,7.88986,7.81411,7.85433,88841.968638229,0
+LGI.US,D,20070514,000000,7.87182,7.91035,7.85433,7.85433,81824.256622133,0
+LGI.US,D,20070515,000000,7.85018,7.88986,7.85018,7.85018,71030.382475787,0
+LGI.US,D,20070516,000000,7.86577,7.87182,7.84281,7.85018,99383.886914935,0
+LGI.US,D,20070517,000000,7.85018,7.85433,7.83205,7.83696,75608.99229169,0
+LGI.US,D,20070518,000000,7.85018,7.89534,7.85018,7.85782,123673.27965853,0
+LGI.US,D,20070521,000000,7.87645,7.88164,7.85018,7.85018,99383.886914935,0
+LGI.US,D,20070522,000000,7.85018,7.86926,7.83696,7.85782,166879.47674902,0
+LGI.US,D,20070523,000000,7.906,7.92604,7.88986,7.88986,72362.149215303,0
+LGI.US,D,20070524,000000,7.88333,7.88986,7.77489,7.78377,107195.57751183,0
+LGI.US,D,20070525,000000,7.75676,7.82874,7.73418,7.77887,149592.97508802,0
+LGI.US,D,20070529,000000,7.78377,7.83205,7.77887,7.83205,42126.386220624,0
+LGI.US,D,20070530,000000,7.80097,7.88333,7.78708,7.85018,57786.819748172,0
+LGI.US,D,20070531,000000,7.88666,7.95334,7.85433,7.88164,94247.374816262,0
+LGI.US,D,20070601,000000,7.88164,7.89956,7.87182,7.88986,113956.04046775,0
+LGI.US,D,20070604,000000,7.86926,7.88986,7.86577,7.87182,88034.227762035,0
+LGI.US,D,20070605,000000,7.88986,7.88986,7.85782,7.86926,86944.889149188,0
+LGI.US,D,20070606,000000,7.83857,7.84773,7.7611,7.76903,129890.66126519,0
+LGI.US,D,20070607,000000,7.74288,7.74948,7.6657,7.6657,83709.691091986,0
+LGI.US,D,20070608,000000,7.57652,7.67533,7.57652,7.6657,64816.176783452,0
+LGI.US,D,20070611,000000,7.67061,7.74288,7.65936,7.71728,50760.638627214,0
+LGI.US,D,20070612,000000,7.67061,7.68213,7.57652,7.57652,132591.247078,0
+LGI.US,D,20070613,000000,7.60477,7.70613,7.60477,7.68213,66151.119437291,0
+LGI.US,D,20070614,000000,7.70613,7.76582,7.69782,7.75354,54268.965316208,0
+LGI.US,D,20070615,000000,7.75354,7.82874,7.75354,7.81411,39130.440375767,0
+LGI.US,D,20070618,000000,7.80899,7.82874,7.79134,7.79851,70469.304278694,0
+LGI.US,D,20070619,000000,7.7611,7.83205,7.7611,7.81882,86416.628733435,0
+LGI.US,D,20070620,000000,7.77887,7.84281,7.69782,7.69782,213849.13231249,0
+LGI.US,D,20070621,000000,7.69782,7.73418,7.69158,7.73418,92353.471241545,0
+LGI.US,D,20070622,000000,7.71728,7.72464,7.66249,7.67307,71550.17378668,0
+LGI.US,D,20070625,000000,7.70613,7.73418,7.61563,7.62092,83984.936999995,0
+LGI.US,D,20070626,000000,7.64502,7.6488,7.56075,7.57906,147169.75245944,0
+LGI.US,D,20070627,000000,7.5361,7.64029,7.5361,7.64029,151755.7727421,0
+LGI.US,D,20070628,000000,7.6283,7.68213,7.6283,7.66249,84523.783796826,0
+LGI.US,D,20070629,000000,7.71302,7.72918,7.65125,7.6555,54002.188513062,0
+LGI.US,D,20070702,000000,7.6488,7.83536,7.6488,7.75354,108013.90476908,0
+LGI.US,D,20070703,000000,7.79134,7.81882,7.77489,7.80899,48601.016887458,0
+LGI.US,D,20070705,000000,7.78708,7.81882,7.78377,7.80589,36998.343226814,0
+LGI.US,D,20070706,000000,7.81411,7.85782,7.81411,7.85433,47790.100096942,0
+LGI.US,D,20070709,000000,7.82874,7.9419,7.82874,7.906,28345.035334286,0
+LGI.US,D,20070710,000000,7.85018,7.85018,7.79341,7.79851,91809.331254175,0
+LGI.US,D,20070711,000000,7.83205,7.87645,7.79341,7.84773,55907.737106963,0
+LGI.US,D,20070712,000000,7.85782,7.97572,7.85782,7.97175,52110.40221456,0
+LGI.US,D,20070713,000000,7.91782,8.01728,7.91782,8.01397,78849.48353943,0
+LGI.US,D,20070716,000000,8.01397,8.01397,7.96665,7.97931,41057.161731824,0
+LGI.US,D,20070717,000000,7.97175,8.05639,7.95901,7.95901,54268.965316208,0
+LGI.US,D,20070718,000000,7.93197,7.95164,7.85018,7.906,64816.176783452,0
+LGI.US,D,20070719,000000,7.97175,8.00974,7.93444,8.00538,50227.085020921,0
+LGI.US,D,20070720,000000,7.99791,7.99791,7.906,7.91507,56709.126154509,0
+LGI.US,D,20070723,000000,7.89956,7.99421,7.89956,7.95901,75608.99229169,0
+LGI.US,D,20070724,000000,7.95901,7.95901,7.85782,7.86577,97202.033774917,0
+LGI.US,D,20070725,000000,7.91035,7.91035,7.79341,7.87645,78581.648098175,0
+LGI.US,D,20070726,000000,7.75354,7.77887,7.5361,7.59968,143119.40305929,0
+LGI.US,D,20070727,000000,7.60477,7.6283,7.49661,7.49661,86416.628733435,0
+LGI.US,D,20070730,000000,7.55205,7.62432,7.44683,7.61157,71030.382475787,0
+LGI.US,D,20070731,000000,7.67061,7.67307,7.54007,7.54007,84785.267409433,0
+LGI.US,D,20070801,000000,7.48093,7.52429,7.4114,7.4935,109358.37516591,0
+LGI.US,D,20070802,000000,7.55528,7.5855,7.54007,7.54007,20250.688362634,0
+LGI.US,D,20070803,000000,7.53147,7.54461,7.4302,7.4302,25648.684073914,0
+LGI.US,D,20070806,000000,7.4491,7.56633,7.38639,7.5361,79661.458968053,0
+LGI.US,D,20070807,000000,7.52815,7.63443,7.51814,7.61563,83984.936999995,0
+LGI.US,D,20070808,000000,7.63056,7.78377,7.63056,7.75676,152297.79545326,0
+LGI.US,D,20070809,000000,7.54723,7.6875,7.54461,7.60818,184976.89520056,0
+LGI.US,D,20070810,000000,7.50729,7.5361,7.33017,7.46714,74803.368691713,0
+LGI.US,D,20070813,000000,7.5582,7.5582,7.43512,7.43512,48061.111452519,0
+LGI.US,D,20070814,000000,7.44013,7.44013,7.12925,7.19075,96951.136543386,0
+LGI.US,D,20070815,000000,7.10574,7.19868,6.97746,6.99371,144460.69754179,0
+LGI.US,D,20070816,000000,6.85343,6.8694,6.38963,6.82954,220340.70118905,0
+LGI.US,D,20070817,000000,7.02526,7.09402,7.02526,7.05614,62381.30913569,0
+LGI.US,D,20070820,000000,7.08732,7.26207,7.04792,7.24289,129091.38949387,0
+LGI.US,D,20070821,000000,7.25895,7.34708,7.22901,7.34008,77223.415405967,0
+LGI.US,D,20070822,000000,7.41877,7.5718,7.41877,7.4935,52642.897182746,0
+LGI.US,D,20070823,000000,7.52429,7.5582,7.4065,7.44305,75882.120923482,0
+LGI.US,D,20070824,000000,7.43512,7.53147,7.43512,7.52127,76153.13227906,0
+LGI.US,D,20070827,000000,7.5718,7.5718,7.47649,7.51079,68590.221637486,0
+LGI.US,D,20070828,000000,7.48896,7.51079,7.30344,7.30344,65339.144008668,0
+LGI.US,D,20070829,000000,7.34008,7.51079,7.321,7.50303,74524.94686938,0
+LGI.US,D,20070830,000000,7.39885,7.56075,7.39413,7.51079,183362.47208628,0
+LGI.US,D,20070831,000000,7.59542,7.62432,7.59172,7.61846,17281.208470471,0
+LGI.US,D,20070904,000000,7.62432,7.69658,7.61157,7.69158,25648.684073914,0
+LGI.US,D,20070905,000000,7.6488,7.6488,7.57652,7.61846,22954.45008976,0
+LGI.US,D,20070906,000000,7.65125,7.6875,7.60818,7.6875,68590.221637486,0
+LGI.US,D,20070907,000000,7.61157,7.61563,7.4935,7.5361,65622.859021538,0
+LGI.US,D,20070910,000000,7.52127,7.57652,7.36353,7.47649,108827.99747394,0
+LGI.US,D,20070911,000000,7.47649,7.59542,7.47649,7.59542,24847.295026367,0
+LGI.US,D,20070912,000000,7.54461,7.60818,7.54461,7.57652,48868.852328712,0
+LGI.US,D,20070913,000000,7.60818,7.69658,7.59542,7.63443,48601.016887458,0
+LGI.US,D,20070914,000000,7.5718,7.60477,7.5582,7.60477,48868.852328712,0
+LGI.US,D,20070917,000000,7.56633,7.5718,7.5361,7.5361,22147.767851674,0
+LGI.US,D,20070918,000000,7.5582,7.72918,7.5582,7.72464,29438.608499563,0
+LGI.US,D,20070919,000000,7.75676,7.80589,7.72464,7.76582,27275.810845485,0
+LGI.US,D,20070920,000000,7.74873,7.78708,7.71728,7.73418,51035.884535222,0
+LGI.US,D,20070921,000000,7.76903,7.84281,7.76582,7.81411,60749.94781169,0
+LGI.US,D,20070924,000000,7.85782,7.85782,7.80589,7.83696,74263.463256772,0
+LGI.US,D,20070925,000000,7.83857,7.84281,7.76903,7.80097,66436.951726376,0
+LGI.US,D,20070926,000000,7.80589,7.88333,7.80589,7.84281,44546.43293488,0
+LGI.US,D,20070927,000000,7.88986,7.92604,7.88164,7.89534,40773.446718954,0
+LGI.US,D,20070928,000000,7.88986,7.89956,7.85782,7.89534,47790.100096942,0
+LGI.US,D,20071001,000000,7.87645,7.97572,7.87645,7.94567,76412.498615451,0
+LGI.US,D,20071002,000000,7.97572,7.97572,7.87182,7.90364,121510.48200445,0
+LGI.US,D,20071003,000000,7.88986,7.93197,7.85782,7.906,78849.48353943,0
+LGI.US,D,20071004,000000,7.906,7.94567,7.88164,7.91035,42397.397576201,0
+LGI.US,D,20071005,000000,7.95164,8.01728,7.95164,8.01728,27275.810845485,0
+LGI.US,D,20071008,000000,7.99791,7.99791,7.90364,7.91035,55628.256646525,0
+LGI.US,D,20071009,000000,7.96665,8.0325,7.92925,8.01728,65893.870377115,0
+LGI.US,D,20071010,000000,7.93444,7.97931,7.86341,7.92604,67229.871669062,0
+LGI.US,D,20071011,000000,7.96665,8.01473,7.92283,7.93197,63728.955446822,0
+LGI.US,D,20071012,000000,7.95334,8.0988,7.95334,8.03571,45902.548350871,0
+LGI.US,D,20071015,000000,8.03571,8.04873,7.9419,8.01397,50227.085020921,0
+LGI.US,D,20071016,000000,7.90364,7.95334,7.88986,7.93197,43203.021176179,0
+LGI.US,D,20071017,000000,8.02333,8.02333,7.88333,7.92925,57249.031589448,0
+LGI.US,D,20071018,000000,7.88986,7.95164,7.88986,7.95164,64008.43590726,0
+LGI.US,D,20071019,000000,7.92604,7.92604,7.76582,7.76582,23486.945057944,0
+LGI.US,D,20071022,000000,7.72464,7.77489,7.71728,7.75676,49685.062309767,0
+LGI.US,D,20071023,000000,7.80589,7.85782,7.78377,7.80589,44818.502928564,0
+LGI.US,D,20071024,000000,7.81882,7.81882,7.71728,7.78708,49147.274151044,0
+LGI.US,D,20071025,000000,7.79341,7.85433,7.77489,7.85433,48868.852328712,0
+LGI.US,D,20071026,000000,7.88333,7.98592,7.87182,7.97572,80198.188488669,0
+LGI.US,D,20071029,000000,7.98592,8.05639,7.98592,8.05639,49147.274151044,0
+LGI.US,D,20071030,000000,8.01728,8.05205,7.96665,8.00538,51588.493627453,0
+LGI.US,D,20071031,000000,7.96665,8.11373,7.96665,8.11373,54268.965316208,0
+LGI.US,D,20071101,000000,8.029,8.029,7.91507,7.93444,121252.17430618,0
+LGI.US,D,20071102,000000,8.00046,8.00046,7.91035,7.91782,51315.364995661,0
+LGI.US,D,20071105,000000,7.83857,7.86926,7.78377,7.83536,46169.325154019,0
+LGI.US,D,20071106,000000,7.86926,7.92604,7.84773,7.89534,28882.823493009,0
+LGI.US,D,20071107,000000,7.88333,7.91507,7.80589,7.80589,103692.54401337,0
+LGI.US,D,20071108,000000,7.83696,7.85433,7.6488,7.80589,105323.90533737,0
+LGI.US,D,20071109,000000,7.57906,7.74712,7.57906,7.6657,38091.91639209,0
+LGI.US,D,20071112,000000,7.79134,7.79134,7.59172,7.59542,44818.502928564,0
+LGI.US,D,20071113,000000,7.67533,7.77489,7.67533,7.77489,31326.160245633,0
+LGI.US,D,20071114,000000,7.83857,8.01473,7.76582,7.76582,87963.299008817,0
+LGI.US,D,20071115,000000,7.4491,7.71728,7.4491,7.59172,55085.175297262,0
+LGI.US,D,20071116,000000,7.60818,7.66249,7.56633,7.66249,49419.344144728,0
+LGI.US,D,20071119,000000,7.6488,7.6488,7.54007,7.54007,47790.100096942,0
+LGI.US,D,20071120,000000,7.54007,7.67307,7.54007,7.63443,59402.301500557,0
+LGI.US,D,20071121,000000,7.49661,7.57906,7.47649,7.51814,53733.294433701,0
+LGI.US,D,20071123,000000,7.5822,7.6555,7.5718,7.64029,19731.955689851,0
+LGI.US,D,20071126,000000,7.67533,7.71302,7.48896,7.48896,69123.775243778,0
+LGI.US,D,20071127,000000,7.46714,7.57652,7.46147,7.5582,92892.318038376,0
+LGI.US,D,20071128,000000,7.64029,7.77887,7.64029,7.6875,72913.699669426,0
+LGI.US,D,20071129,000000,7.739,7.739,7.63056,7.72464,65339.144008668,0
+LGI.US,D,20071130,000000,7.79134,7.86926,7.72918,7.7611,42926.716630063,0
+LGI.US,D,20071203,000000,7.80589,7.80589,7.73418,7.73418,36719.921404482,0
+LGI.US,D,20071204,000000,7.68213,7.75676,7.68033,7.70179,45358.408363502,0
+LGI.US,D,20071205,000000,7.7732,7.83696,7.75354,7.77887,55347.717547977,0
+LGI.US,D,20071206,000000,7.77887,7.91507,7.77887,7.91507,58323.549268787,0
+LGI.US,D,20071207,000000,7.96504,7.96504,7.88666,7.906,66151.119437291,0
+LGI.US,D,20071210,000000,8.05639,8.09191,7.97175,8.08011,196053.42572167,0
+LGI.US,D,20071211,000000,8.0748,8.26977,8.05961,8.0748,123673.27965853,0
+LGI.US,D,20071212,000000,8.17607,8.25533,7.96504,7.96504,108561.22067079,0
+LGI.US,D,20071213,000000,7.92604,7.96504,7.76582,7.81411,98822.808717841,0
+LGI.US,D,20071214,000000,7.76903,7.78708,7.67061,7.67061,81276.940720439,0
+LGI.US,D,20071217,000000,7.68213,7.68213,7.57029,7.59542,83709.691091986,0
+LGI.US,D,20071218,000000,7.65936,7.72227,7.49982,7.6488,55085.175297262,0
+LGI.US,D,20071219,000000,7.65125,7.74948,7.64502,7.67307,48868.852328712,0
+LGI.US,D,20071220,000000,7.74712,7.78708,7.63443,7.71302,59150.345630919,0
+LGI.US,D,20071221,000000,7.7732,7.9387,7.76582,7.93197,34297.757414011,0
+LGI.US,D,20071224,000000,8.19677,8.19677,8.04013,8.14187,59150.345630919,0
+LGI.US,D,20071226,000000,8.4622,8.4622,8.16153,8.20631,61569.333707067,0
+LGI.US,D,20071227,000000,8.16153,8.23975,8.16153,8.20971,52932.964024262,0
+LGI.US,D,20071228,000000,8.25192,8.26977,8.20205,8.24597,59891.392306325,0
+LGI.US,D,20071231,000000,8.22237,8.39749,8.21744,8.37899,69402.19706611,0
+LGI.US,D,20080102,000000,8.37899,8.37899,8.04013,8.0748,90998.41446366,0
+LGI.US,D,20080103,000000,8.08011,8.0852,8.01728,8.07076,53471.810821094,0
+LGI.US,D,20080104,000000,8.02333,8.02333,7.95334,7.97175,57522.160221241,0
+LGI.US,D,20080107,000000,7.98592,8.029,7.91035,7.92604,37271.471858606,0
+LGI.US,D,20080108,000000,7.95901,7.97572,7.75354,7.76903,45987.23939949,0
+LGI.US,D,20080109,000000,7.69658,7.75676,7.61157,7.61157,39381.337607298,0
+LGI.US,D,20080110,000000,7.46714,7.6657,7.42671,7.6657,167705.21447305,0
+LGI.US,D,20080111,000000,7.52815,7.59542,7.52815,7.53147,32367.860143633,0
+LGI.US,D,20080114,000000,7.60477,7.62432,7.51814,7.60477,79388.330336261,0
+LGI.US,D,20080115,000000,7.54723,7.54723,7.45411,7.48896,66693.142148445,0
+LGI.US,D,20080116,000000,7.43512,7.43512,7.31015,7.37551,73980.80688201,0
+LGI.US,D,20080117,000000,7.39024,7.43512,7.05954,7.07097,167961.40489513,0
+LGI.US,D,20080118,000000,7.11282,7.2699,7.00012,7.04518,98822.808717841,0
+LGI.US,D,20080122,000000,6.7073,6.95261,6.68983,6.86552,88301.004565181,0
+LGI.US,D,20080123,000000,6.69673,7.0296,6.62388,7.00012,98012.950565433,0
+LGI.US,D,20080124,000000,7.11131,7.19075,7.05954,7.15637,71832.830161441,0
+LGI.US,D,20080125,000000,7.26207,7.28039,7.11131,7.16402,196954.32675133,0
+LGI.US,D,20080128,000000,7.09402,7.25895,7.09015,7.2512,94510.975705086,0
+LGI.US,D,20080129,000000,7.29504,7.321,7.26207,7.29126,40185.902569168,0
+LGI.US,D,20080130,000000,7.2699,7.46147,7.24289,7.37551,86681.288260364,0
+LGI.US,D,20080131,000000,7.28379,7.54723,7.27369,7.46403,69936.809310509,0
+LGI.US,D,20080201,000000,7.50303,7.99791,7.48339,7.55205,58596.67790058,0
+LGI.US,D,20080204,000000,7.54461,7.55205,7.47197,7.53147,42126.386220624,0
+LGI.US,D,20080205,000000,7.44305,7.44305,7.25895,7.25895,65748.836956358,0
+LGI.US,D,20080206,000000,7.2699,7.29126,7.14295,7.14295,59944.32421171,0
+LGI.US,D,20080207,000000,7.09015,7.21239,7.05614,7.11661,52932.964024262,0
+LGI.US,D,20080208,000000,7.09713,7.11661,7.07597,7.09015,21875.697857989,0
+LGI.US,D,20080211,000000,7.07597,7.09713,7.04518,7.05954,40773.446718954,0
+LGI.US,D,20080212,000000,7.11661,7.22485,7.10574,7.14295,40514.080382562,0
+LGI.US,D,20080213,000000,7.19868,7.23648,7.15202,7.20247,29843.008256713,0
+LGI.US,D,20080214,000000,7.2512,7.28379,7.04518,7.04518,118260.46301376,0
+LGI.US,D,20080215,000000,7.01259,7.07597,6.93797,7.07597,63728.955446822,0
+LGI.US,D,20080219,000000,7.22901,7.23232,7.06388,7.06691,48868.852328712,0
+LGI.US,D,20080220,000000,6.99729,7.09402,6.92077,7.05614,66968.388056454,0
+LGI.US,D,20080221,000000,7.11282,7.17053,6.97358,6.99371,65893.870377115,0
+LGI.US,D,20080222,000000,7.01259,7.06388,6.89753,7.02526,86143.500101642,0
+LGI.US,D,20080225,000000,7.02526,7.16402,7.02526,7.16005,65744.602403926,0
+LGI.US,D,20080226,000000,7.11661,7.34708,7.11661,7.22485,61836.110510212,0
+LGI.US,D,20080227,000000,7.21239,7.31015,7.21239,7.25895,30042.032220966,0
+LGI.US,D,20080228,000000,7.24289,7.24289,7.15202,7.18141,88841.968638229,0
+LGI.US,D,20080229,000000,7.13586,7.16402,7.07597,7.07597,67645.916445395,0
+LGI.US,D,20080303,000000,7.08732,7.08732,6.9632,7.04792,59150.345630919,0
+LGI.US,D,20080304,000000,6.8266,7.0536,6.8266,6.98898,76153.13227906,0
+LGI.US,D,20080305,000000,7.01259,7.06691,6.98898,7.03762,55347.717547977,0
+LGI.US,D,20080306,000000,7.02526,7.02526,6.89753,6.90199,51588.493627453,0
+LGI.US,D,20080307,000000,6.88139,6.90199,6.82168,6.85637,47265.015595512,0
+LGI.US,D,20080310,000000,6.83509,6.87978,6.7073,6.72752,107479.2925247,0
+LGI.US,D,20080311,000000,6.86411,6.92077,6.82168,6.89451,80748.680304684,0
+LGI.US,D,20080312,000000,6.93334,7.02526,6.89009,6.92927,98822.808717841,0
+LGI.US,D,20080313,000000,6.89753,6.9632,6.76284,6.92077,63178.463630804,0
+LGI.US,D,20080314,000000,6.92927,6.94959,6.78495,6.8694,105040.1903245,0
+LGI.US,D,20080317,000000,6.72752,6.76284,6.61983,6.66688,113685.02911217,0
+LGI.US,D,20080318,000000,6.77775,6.89009,6.77775,6.82954,61151.171654516,0
+LGI.US,D,20080319,000000,6.92077,7.00012,6.87978,6.89009,125560.83140459,0
+LGI.US,D,20080320,000000,6.87345,6.99371,6.81811,6.99371,54817.339856007,0
+LGI.US,D,20080324,000000,7.00843,7.17479,7.00843,7.16005,63178.463630804,0
+LGI.US,D,20080325,000000,7.17923,7.20247,7.13766,7.17923,70751.960653456,0
+LGI.US,D,20080326,000000,7.19868,7.19868,7.05614,7.0842,56709.126154509,0
+LGI.US,D,20080327,000000,7.14804,7.14804,6.99729,7.0296,100450.99412752,0
+LGI.US,D,20080328,000000,6.99729,7.00012,6.92927,6.96707,147439.70517692,0
+LGI.US,D,20080331,000000,6.96707,7.13219,6.91634,6.93334,135018.704259,0
+LGI.US,D,20080401,000000,7.00012,7.13766,7.00012,7.12925,93950.956146098,0
+LGI.US,D,20080402,000000,7.17923,7.22485,7.12925,7.16402,90465.919495476,0
+LGI.US,D,20080403,000000,7.17479,7.19868,7.13766,7.17479,62660.789596128,0
+LGI.US,D,20080404,000000,7.19075,7.23232,7.16402,7.21039,43477.208446079,0
+LGI.US,D,20080407,000000,7.25592,7.29126,7.2478,7.26207,28882.823493009,0
+LGI.US,D,20080408,000000,7.23232,7.24289,7.20247,7.2204,78971.226921818,0
+LGI.US,D,20080409,000000,7.21617,7.22901,7.12925,7.15637,70751.960653456,0
+LGI.US,D,20080410,000000,7.16402,7.19075,7.12483,7.17053,25924.988620029,0
+LGI.US,D,20080411,000000,7.13219,7.13219,7.0536,7.09402,94247.374816262,0
+LGI.US,D,20080414,000000,7.07597,7.07597,7.03762,7.07097,44851.320709903,0
+LGI.US,D,20080415,000000,7.07597,7.11661,7.01259,7.11282,75084.966428366,0
+LGI.US,D,20080416,000000,7.16771,7.21239,7.13766,7.21239,118015.91761086,0
+LGI.US,D,20080417,000000,7.18141,7.23648,7.15637,7.20247,29438.608499563,0
+LGI.US,D,20080418,000000,7.26528,7.31015,7.26207,7.30702,58805.229607801,0
+LGI.US,D,20080421,000000,7.27369,7.30344,7.27369,7.29126,48162.74071086,0
+LGI.US,D,20080422,000000,7.29504,7.29504,7.19349,7.2204,35922.766909366,0
+LGI.US,D,20080423,000000,7.2478,7.29126,7.23648,7.28738,66119.360294059,0
+LGI.US,D,20080424,000000,7.26207,7.34008,7.26207,7.34008,61424.300286308,0
+LGI.US,D,20080425,000000,7.37164,7.37164,7.29504,7.37164,57143.167778676,0
+LGI.US,D,20080428,000000,7.41423,7.41877,7.39885,7.40329,54926.379581104,0
+LGI.US,D,20080429,000000,7.39024,7.40329,7.33472,7.37164,42811.32507632,0
+LGI.US,D,20080430,000000,7.41877,7.44013,7.41423,7.43342,17962.971411845,0
+LGI.US,D,20080501,000000,7.44683,7.56633,7.44305,7.5361,63591.332492818,0
+LGI.US,D,20080502,000000,7.48339,7.6555,7.46147,7.5361,59753.769352321,0
+LGI.US,D,20080505,000000,7.52127,7.54007,7.44013,7.48339,56703.83296397,0
+LGI.US,D,20080506,000000,7.4491,7.52815,7.4065,7.52815,37597.532395784,0
+LGI.US,D,20080507,000000,7.53147,7.53147,7.39885,7.44305,65414.307314317,0
+LGI.US,D,20080508,000000,7.39885,7.46403,7.35539,7.46403,112043.08140708,0
+LGI.US,D,20080509,000000,7.4302,7.4302,7.36616,7.41423,50213.322725521,0
+LGI.US,D,20080512,000000,7.4302,7.4491,7.4114,7.43512,56719.712535587,0
+LGI.US,D,20080513,000000,7.46403,7.46403,7.41877,7.46147,34871.539268398,0
+LGI.US,D,20080514,000000,7.4935,7.4935,7.33472,7.46714,80651.285598775,0
+LGI.US,D,20080515,000000,7.4491,7.46403,7.43342,7.45883,51698.591990656,0
+LGI.US,D,20080516,000000,7.46714,7.46714,7.4302,7.46147,33597.997624809,0
+LGI.US,D,20080519,000000,7.48339,7.50729,7.37928,7.39024,56936.733347671,0
+LGI.US,D,20080520,000000,7.36353,7.38315,7.31015,7.34482,67898.930953143,0
+LGI.US,D,20080521,000000,7.35029,7.36927,7.24289,7.2478,67154.708363413,0
+LGI.US,D,20080522,000000,7.22901,7.29504,7.22901,7.29504,49384.409087172,0
+LGI.US,D,20080523,000000,7.29504,7.29504,7.19349,7.21617,55503.337349813,0
+LGI.US,D,20080527,000000,7.21617,7.35861,7.21617,7.35861,96559.440443529,0
+LGI.US,D,20080528,000000,7.39885,7.39885,7.30344,7.35029,63460.06136746,0
+LGI.US,D,20080529,000000,7.33017,7.43342,7.32563,7.41877,35733.270688084,0
+LGI.US,D,20080530,000000,7.46147,7.47649,7.43342,7.46147,25571.403492049,0
+LGI.US,D,20080602,000000,7.46147,7.46147,7.36927,7.41423,36930.59038792,0
+LGI.US,D,20080603,000000,7.39885,7.43342,7.35029,7.4065,31114.432624088,0
+LGI.US,D,20080604,000000,7.39885,7.43512,7.34708,7.36927,59206.453450628,0
+LGI.US,D,20080605,000000,7.39885,7.46714,7.37551,7.46714,65856.818043344,0
+LGI.US,D,20080606,000000,7.46403,7.46403,7.28039,7.28039,54650.075034988,0
+LGI.US,D,20080609,000000,7.33792,7.33792,7.18141,7.19349,48475.03895264,0
+LGI.US,D,20080610,000000,7.10574,7.14804,7.04518,7.04518,59199.042983875,0
+LGI.US,D,20080611,000000,7.09713,7.09713,6.88658,6.90199,87176.73089478,0
+LGI.US,D,20080612,000000,6.9715,6.99371,6.84038,6.90558,58486.579537376,0
+LGI.US,D,20080613,000000,6.8694,6.97358,6.8694,6.96707,34794.258686534,0
+LGI.US,D,20080616,000000,6.96707,6.98538,6.94959,6.98538,13911.56337359,0
+LGI.US,D,20080617,000000,6.98538,7.02526,6.97746,6.99729,43539.668094434,0
+LGI.US,D,20080618,000000,6.9632,6.97358,6.90558,6.91634,39778.326897694,0
+LGI.US,D,20080619,000000,6.89451,6.95573,6.89451,6.94467,24402.667021125,0
+LGI.US,D,20080620,000000,6.92927,6.93334,6.79893,6.81375,38444.442881963,0
+LGI.US,D,20080623,000000,6.81375,6.8266,6.78021,6.79893,63175.287716481,0
+LGI.US,D,20080624,000000,6.7942,6.86411,6.75464,6.81375,121452.25690852,0
+LGI.US,D,20080625,000000,6.86411,6.94959,6.86411,6.88139,54650.075034988,0
+LGI.US,D,20080626,000000,6.72752,6.81093,6.69899,6.72987,65407.955485669,0
+LGI.US,D,20080627,000000,6.72752,6.74347,6.6543,6.69673,41391.691373864,0
+LGI.US,D,20080630,000000,6.67907,6.70947,6.62833,6.62833,56455.053008655,0
+LGI.US,D,20080701,000000,6.5777,6.64194,6.54246,6.61983,50142.393972303,0
+LGI.US,D,20080702,000000,6.65789,6.67907,6.56654,6.56654,60223.804672149,0
+LGI.US,D,20080703,000000,6.57391,6.57391,6.49986,6.50535,27486.479828923,0
+LGI.US,D,20080707,000000,6.51782,6.59121,6.35874,6.44773,65632.386764507,0
+LGI.US,D,20080708,000000,6.45743,6.47747,6.36753,6.47747,42158.145363856,0
+LGI.US,D,20080709,000000,6.48126,6.50535,6.42816,6.42816,77333.51376917,0
+LGI.US,D,20080710,000000,6.44773,6.59121,6.414,6.51782,71946.104438968,0
+LGI.US,D,20080711,000000,6.44773,6.51782,6.41003,6.47285,82618.235202924,0
+LGI.US,D,20080714,000000,6.46927,6.4924,6.29488,6.29488,94587.197648841,0
+LGI.US,D,20080715,000000,6.26266,6.31444,6.12815,6.19967,128086.74192964,0
+LGI.US,D,20080716,000000,6.23944,6.40617,6.19749,6.40617,128566.30499244,0
+LGI.US,D,20080717,000000,6.45395,6.53397,6.4325,6.52697,123555.77082857,0
+LGI.US,D,20080718,000000,6.58148,6.59121,6.51782,6.59121,41031.754417239,0
+LGI.US,D,20080721,000000,6.59121,6.6493,6.59121,6.61275,67392.901937651,0
+LGI.US,D,20080722,000000,6.58658,6.68651,6.55445,6.68651,45804.095006853,0
+LGI.US,D,20080723,000000,6.67907,6.74347,6.67907,6.74347,28026.385263861,0
+LGI.US,D,20080724,000000,6.72402,6.72402,6.64551,6.66159,112984.21068485,0
+LGI.US,D,20080725,000000,6.62388,6.70323,6.62388,6.69246,39220.424614924,0
+LGI.US,D,20080728,000000,6.68983,6.69673,6.60056,6.60056,43380.872378277,0
+LGI.US,D,20080729,000000,6.59121,6.78495,6.59121,6.78021,69403.255704216,0
+LGI.US,D,20080730,000000,6.81811,6.84398,6.73572,6.79174,42429.156719432,0
+LGI.US,D,20080731,000000,6.70947,6.76728,6.67907,6.67907,81410.329122011,0
+LGI.US,D,20080801,000000,6.66688,6.66688,6.59121,6.61613,43837.145402704,0
+LGI.US,D,20080804,000000,6.61613,6.61613,6.54246,6.54557,64674.319277019,0
+LGI.US,D,20080805,000000,6.61613,6.68651,6.60925,6.68651,45464.272174276,0
+LGI.US,D,20080806,000000,6.69899,6.71427,6.65789,6.71427,23808.771042691,0
+LGI.US,D,20080807,000000,6.68651,6.68651,6.59745,6.60925,47054.346612075,0
+LGI.US,D,20080808,000000,6.55899,6.7073,6.55899,6.68983,37971.23164781,0
+LGI.US,D,20080811,000000,6.72146,6.75464,6.69246,6.7073,69336.56150343,0
+LGI.US,D,20080812,000000,6.71721,6.71721,6.62388,6.62388,43543.902646865,0
+LGI.US,D,20080813,000000,6.58658,6.59509,6.54246,6.54246,38844.608086682,0
+LGI.US,D,20080814,000000,6.50535,6.56241,6.41003,6.49986,123689.15923014,0
+LGI.US,D,20080815,000000,6.45743,6.52697,6.42816,6.46264,33215.829267919,0
+LGI.US,D,20080818,000000,6.46264,6.48126,6.414,6.45046,69120.599329455,0
+LGI.US,D,20080819,000000,6.38963,6.40617,6.34447,6.3542,26066.846126465,0
+LGI.US,D,20080820,000000,6.37546,6.38519,6.31188,6.38519,31847.010194632,0
+LGI.US,D,20080821,000000,6.29488,6.41721,6.29488,6.38519,72662.802437896,0
+LGI.US,D,20080822,000000,6.38519,6.48786,6.38519,6.48786,43595.775914144,0
+LGI.US,D,20080825,000000,6.40617,6.43619,6.33435,6.36139,52637.603992207,0
+LGI.US,D,20080826,000000,6.36139,6.42816,6.36139,6.42816,221502.02719322,0
+LGI.US,D,20080827,000000,6.45395,6.46927,6.42031,6.43619,32343.511467155,0
+LGI.US,D,20080828,000000,6.45395,6.49986,6.45046,6.4924,16592.035062344,0
+LGI.US,D,20080829,000000,6.46264,6.47285,6.35165,6.41721,27973.453358475,0
+LGI.US,D,20080902,000000,6.42816,6.51497,6.3542,6.41003,90931.720262872,0
+LGI.US,D,20080903,000000,6.36139,6.40181,6.34022,6.40181,50644.188435364,0
+LGI.US,D,20080904,000000,6.34022,6.35165,6.21042,6.21042,41616.122652702,0
+LGI.US,D,20080905,000000,6.13912,6.16906,6.10454,6.13912,44533.729277586,0
+LGI.US,D,20080908,000000,6.31188,6.35874,6.08867,6.23234,86241.95344566,0
+LGI.US,D,20080909,000000,6.21411,6.22838,6.11088,6.11796,104797.76219783,0
+LGI.US,D,20080910,000000,6.10454,6.10454,6.01943,6.01943,69517.588619851,0
+LGI.US,D,20080911,000000,5.95823,6.05495,5.94387,6.02595,123535.65670454,0
+LGI.US,D,20080912,000000,5.99506,6.06563,5.97986,6.04731,48475.03895264,0
+LGI.US,D,20080915,000000,5.94387,5.95027,5.69807,5.69807,73515.006114613,0
+LGI.US,D,20080916,000000,5.43018,5.55516,5.41885,5.55516,144783.58216465,0
+LGI.US,D,20080917,000000,5.47242,5.5222,5.18015,5.24447,151595.91838784,0
+LGI.US,D,20080918,000000,5.20252,5.54986,5.18402,5.48016,148984.25817608,0
+LGI.US,D,20080919,000000,5.76118,5.91591,5.76118,5.87708,84342.756680405,0
+LGI.US,D,20080922,000000,5.85508,5.86224,5.59644,5.59644,68137.12452738,0
+LGI.US,D,20080923,000000,5.58283,5.63839,5.49979,5.55771,113788.77564672,0
+LGI.US,D,20080924,000000,5.58568,5.68476,5.58568,5.68476,47974.303127686,0
+LGI.US,D,20080925,000000,5.65917,5.91591,5.65917,5.73926,148373.42398793,0
+LGI.US,D,20080926,000000,5.68957,5.75645,5.66314,5.74587,67506.176215177,0
+LGI.US,D,20080929,000000,5.66691,5.66691,5.11392,5.11392,127530.95692308,0
+LGI.US,D,20080930,000000,5.22181,5.36162,5.16929,5.28793,89385.04998749,0
+LGI.US,D,20081001,000000,5.28396,5.54713,5.28396,5.48411,46747.341560834,0
+LGI.US,D,20081002,000000,5.44709,5.65491,5.39901,5.39901,121037.27077031,0
+LGI.US,D,20081003,000000,5.57829,5.68022,5.40298,5.54986,68245.105614369,0
+LGI.US,D,20081006,000000,5.41885,5.41885,4.86767,4.97393,162540.11914548,0
+LGI.US,D,20081007,000000,5.05895,5.10184,4.59657,4.60318,129231.12972408,0
+LGI.US,D,20081008,000000,4.26576,4.48454,4.1885,4.37365,174124.7959583,0
+LGI.US,D,20081009,000000,4.23309,4.30326,3.87725,3.88489,217658.11222407,0
+LGI.US,D,20081010,000000,3.58481,3.88489,3.49571,3.65159,306928.82929594,0
+LGI.US,D,20081013,000000,3.95869,4.51088,3.95869,4.42832,182387.46638906,0
+LGI.US,D,20081014,000000,4.52147,4.68121,4.3624,4.41407,146528.21776617,0
+LGI.US,D,20081015,000000,4.36626,4.43296,4.14051,4.19614,144503.0430661,0
+LGI.US,D,20081016,000000,4.10678,4.48085,4.08809,4.37005,122111.78844965,0
+LGI.US,D,20081017,000000,4.31412,4.84396,4.2957,4.66278,115068.66911897,0
+LGI.US,D,20081020,000000,4.71785,4.91461,4.71785,4.88165,55810.342401053,0
+LGI.US,D,20081021,000000,4.83273,4.96278,4.68897,4.69283,62248.979372225,0
+LGI.US,D,20081022,000000,4.59186,4.59186,4.4255,4.45127,77843.777337094,0
+LGI.US,D,20081023,000000,4.46972,4.52628,4.23998,4.37365,89522.672941495,0
+LGI.US,D,20081024,000000,3.99239,4.33245,3.99239,4.2807,84120.442677782,0
+LGI.US,D,20081027,000000,3.96255,4.25122,3.92164,4.20314,141087.87653057,0
+LGI.US,D,20081028,000000,4.37365,4.64351,4.11075,4.54764,99270.612637408,0
+LGI.US,D,20081029,000000,4.44344,4.68121,4.42832,4.5806,62013.961712309,0
+LGI.US,D,20081030,000000,4.7102,4.71785,4.39195,4.61507,86871.843119756,0
+LGI.US,D,20081031,000000,4.59186,4.72484,4.52147,4.72484,52169.685948593,0
+LGI.US,D,20081103,000000,4.68121,4.80976,4.68121,4.75894,72315.569138564,0
+LGI.US,D,20081104,000000,4.76604,4.97668,4.76604,4.93578,67762.366637246,0
+LGI.US,D,20081105,000000,4.9251,4.94012,4.72484,4.73987,92211.613735111,0
+LGI.US,D,20081106,000000,4.66278,4.66278,4.24404,4.26972,114851.64830688,0
+LGI.US,D,20081107,000000,4.33245,4.40698,4.31838,4.35891,107438.0056385,0
+LGI.US,D,20081110,000000,4.44817,4.45488,4.35891,4.37005,96553.088614882,0
+LGI.US,D,20081111,000000,4.34048,4.34048,4.1885,4.21429,92835.151580561,0
+LGI.US,D,20081112,000000,4.16251,4.16251,4.05124,4.06625,52697.946364347,0
+LGI.US,D,20081113,000000,3.99239,4.23309,3.91815,4.23309,149004.37230014,0
+LGI.US,D,20081114,000000,4.17735,4.23309,4.11775,4.16602,60954.264966479,0
+LGI.US,D,20081117,000000,4.04029,4.05124,3.97,3.98077,61233.745426918,0
+LGI.US,D,20081118,000000,3.96255,3.96255,3.85854,3.9069,70745.608824809,0
+LGI.US,D,20081119,000000,3.85146,3.93326,3.56977,3.65159,178856.90829982,0
+LGI.US,D,20081120,000000,3.44007,3.5623,3.08462,3.22197,189727.00438991,0
+LGI.US,D,20081121,000000,3.28451,3.30339,3.04373,3.22925,191560.56559249,0
+LGI.US,D,20081124,000000,3.35893,3.5812,3.3475,3.55532,112103.42377923,0
+LGI.US,D,20081125,000000,3.64062,3.72186,3.58481,3.62174,148418.94542657,0
+LGI.US,D,20081126,000000,3.58848,3.74801,3.49571,3.74801,225746.10736708,0
+LGI.US,D,20081128,000000,3.65159,3.85146,3.65159,3.85146,51680.595142824,0
+LGI.US,D,20081201,000000,3.77333,3.77333,3.54767,3.54767,25751.371970365,0
+LGI.US,D,20081202,000000,3.56977,3.67349,3.56977,3.56977,84626.471693275,0
+LGI.US,D,20081203,000000,3.52149,3.71789,3.5147,3.66282,67862.93725748,0
+LGI.US,D,20081204,000000,3.59953,3.69248,3.58848,3.62174,136148.27111994,0
+LGI.US,D,20081205,000000,3.59218,3.69947,3.54767,3.66642,84226.306488556,0
+LGI.US,D,20081208,000000,3.83305,3.97,3.83305,3.9106,127799.85100243,0
+LGI.US,D,20081209,000000,3.89227,3.97756,3.89227,3.97756,168132.90426857,0
+LGI.US,D,20081210,000000,3.98464,4.06965,3.98464,4.03302,165635.57697246,0
+LGI.US,D,20081211,000000,4.01053,4.04775,3.93326,4.00298,160186.76663201,0
+LGI.US,D,20081212,000000,4.01053,4.02574,3.89595,4.02574,95905.202092955,0
+LGI.US,D,20081215,000000,4.11075,4.11075,3.98464,4.02148,89031.46485951,0
+LGI.US,D,20081216,000000,4.02148,4.17735,4.01469,4.17006,148391.42083577,0
+LGI.US,D,20081217,000000,4.11443,4.19945,4.11443,4.14363,61645.555650823,0
+LGI.US,D,20081218,000000,4.11075,4.33245,4.11075,4.21429,293182.41346714,0
+LGI.US,D,20081219,000000,4.21429,4.26576,4.18094,4.22901,110251.86572882,0
+LGI.US,D,20081222,000000,4.21071,4.21071,4.13683,4.14051,101090.41154459,0
+LGI.US,D,20081223,000000,4.15136,4.33634,4.15136,4.22156,124016.27840543,0
+LGI.US,D,20081224,000000,4.19614,4.26576,4.17735,4.26275,74126.898940877,0
+LGI.US,D,20081226,000000,4.23998,4.34048,4.23998,4.29949,85913.775632266,0
+LGI.US,D,20081229,000000,4.28825,4.34048,4.25122,4.26576,75404.675136899,0
+LGI.US,D,20081230,000000,4.25122,4.42199,4.25122,4.31053,123387.44736944,0
+LGI.US,D,20081231,000000,4.33245,4.38865,4.32575,4.38073,112991.6211516,0
+LGI.US,D,20090102,000000,4.40698,4.65078,4.40698,4.61801,122924.82251637,0
+LGI.US,D,20090105,000000,4.65078,4.6845,4.53366,4.64001,151786.47324724,0
+LGI.US,D,20090106,000000,4.67412,4.77766,4.65429,4.71427,125776.79357858,0
+LGI.US,D,20090107,000000,4.66628,4.66628,4.52922,4.61148,111844.05744283,0
+LGI.US,D,20090108,000000,4.52628,4.58826,4.49936,4.56946,112043.08140708,0
+LGI.US,D,20090109,000000,4.56606,4.59657,4.4887,4.51088,82261.474160622,0
+LGI.US,D,20090112,000000,4.46309,4.46309,4.33245,4.36626,52096.63991916,0
+LGI.US,D,20090113,000000,4.34747,4.35153,4.30666,4.31412,49383.350449066,0
+LGI.US,D,20090114,000000,4.27748,4.27748,4.1733,4.1733,56677.367011278,0
+LGI.US,D,20090115,000000,4.1733,4.1733,3.99958,4.11775,68549.993389393,0
+LGI.US,D,20090116,000000,4.16602,4.21429,4.09224,4.14797,32744.735309983,0
+LGI.US,D,20090120,000000,4.03651,4.12918,3.93628,3.94771,90879.846995594,0
+LGI.US,D,20090121,000000,3.96614,4.02923,3.9069,4.02923,62912.745465767,0
+LGI.US,D,20090122,000000,3.88489,4.08479,3.87725,4.01053,76589.29117944,0
+LGI.US,D,20090123,000000,3.99239,4.06239,3.9257,4.04389,53595.671479696,0
+LGI.US,D,20090126,000000,4.13276,4.13683,4.06625,4.10678,36487.021020783,0
+LGI.US,D,20090127,000000,4.12522,4.19179,4.12228,4.17735,22459.007455344,0
+LGI.US,D,20090128,000000,4.20314,4.34747,4.20314,4.26576,41205.371066906,0
+LGI.US,D,20090129,000000,4.1885,4.20314,4.11075,4.15136,40094.859691903,0
+LGI.US,D,20090130,000000,4.15856,4.19614,4.09224,4.09224,80511.545368555,0
+LGI.US,D,20090202,000000,3.98843,4.07391,3.98077,4.05551,48218.84853057,0
+LGI.US,D,20090203,000000,4.06239,4.1885,4.06239,4.15496,52534.916095758,0
+LGI.US,D,20090204,000000,4.1733,4.30326,4.15856,4.18094,81454.791922537,0
+LGI.US,D,20090205,000000,4.15856,4.19614,4.05124,4.1885,43414.748797723,0
+LGI.US,D,20090206,000000,4.1733,4.31412,4.1733,4.26972,36327.166666517,0
+LGI.US,D,20090209,000000,4.19179,4.30326,4.17006,4.17735,50599.72563484,0
+LGI.US,D,20090210,000000,4.10329,4.21429,4.05908,4.06625,79248.590106041,0
+LGI.US,D,20090211,000000,4.06239,4.10329,4.03651,4.06239,83168.72701894,0
+LGI.US,D,20090212,000000,3.98464,4.05908,3.92883,4.01837,56942.026538208,0
+LGI.US,D,20090213,000000,3.99958,4.04775,3.99958,4.02148,52109.343576452,0
+LGI.US,D,20090217,000000,3.96255,3.96255,3.68831,3.76257,60172.99004298,0
+LGI.US,D,20090218,000000,3.78863,3.78863,3.64421,3.70353,95277.429695077,0
+LGI.US,D,20090219,000000,3.73281,3.79619,3.61464,3.62571,78184.658807779,0
+LGI.US,D,20090220,000000,3.33316,3.56638,3.33316,3.49221,90874.553805056,0
+LGI.US,D,20090223,000000,3.4738,3.55532,3.24369,3.25154,127306.52564424,0
+LGI.US,D,20090224,000000,3.26278,3.38114,3.25154,3.3475,152607.97641883,0
+LGI.US,D,20090225,000000,3.3475,3.44007,3.31048,3.3851,106112.59072761,0
+LGI.US,D,20090226,000000,3.40675,3.61048,3.37018,3.43677,162914.87703561,0
+LGI.US,D,20090227,000000,3.34402,3.4738,3.32541,3.35515,129598.47714746,0
+LGI.US,D,20090302,000000,3.29575,3.29575,3.07396,3.07396,180172.79546771,0
+LGI.US,D,20090303,000000,3.11467,3.14044,3.00348,3.03664,128096.26967261,0
+LGI.US,D,20090304,000000,3.11816,3.18504,3.09228,3.15168,154031.84467371,0
+LGI.US,D,20090305,000000,3.10362,3.12165,2.95162,2.97363,145514.04245897,0
+LGI.US,D,20090306,000000,2.97363,2.98118,2.84414,2.87757,258352.16108495,0
+LGI.US,D,20090309,000000,2.81815,2.89578,2.81815,2.83667,107598.91863087,0
+LGI.US,D,20090310,000000,2.81454,3.01084,2.81454,2.94426,56685.83611614,0
+LGI.US,D,20090311,000000,2.9998,3.13675,2.99621,3.08462,97390.471358092,0
+LGI.US,D,20090312,000000,3.063,3.32928,3.063,3.31048,49549.556631978,0
+LGI.US,D,20090313,000000,3.38114,3.38114,3.29575,3.31435,86777.624328167,0
+LGI.US,D,20090316,000000,3.33316,3.44007,3.32928,3.32928,50540.441900808,0
+LGI.US,D,20090317,000000,3.32928,3.45879,3.32928,3.40343,74829.834644406,0
+LGI.US,D,20090318,000000,3.37339,3.518,3.37339,3.46652,63385.956699919,0
+LGI.US,D,20090319,000000,3.518,3.54427,3.38832,3.38832,212230.47464579,0
+LGI.US,D,20090320,000000,3.38832,3.40675,3.27373,3.2777,170832.43144326,0
+LGI.US,D,20090323,000000,3.4329,3.5812,3.3851,3.57402,160687.50245696,0
+LGI.US,D,20090324,000000,3.57402,3.63288,3.56638,3.59218,179780.04072974,0
+LGI.US,D,20090325,000000,3.61464,3.65866,3.52149,3.6032,105773.82653316,0
+LGI.US,D,20090326,000000,3.66642,3.75123,3.66642,3.73668,153741.77783219,0
+LGI.US,D,20090327,000000,3.64751,3.68077,3.63288,3.66642,85027.695536101,0
+LGI.US,D,20090330,000000,3.59218,3.59218,3.47777,3.47777,105605.50307402,0
+LGI.US,D,20090331,000000,3.47777,3.59585,3.47777,3.56638,65508.526105905,0
+LGI.US,D,20090401,000000,3.52925,3.67774,3.51045,3.66642,74066.556568736,0
+LGI.US,D,20090402,000000,3.73281,3.87006,3.73281,3.81046,73563.703467568,0
+LGI.US,D,20090403,000000,3.82578,3.87375,3.76257,3.82578,58522.573233039,0
+LGI.US,D,20090406,000000,3.74378,3.79619,3.73281,3.76992,110835.17532618,0
+LGI.US,D,20090407,000000,3.74801,3.74801,3.66642,3.71789,85385.515216512,0
+LGI.US,D,20090408,000000,3.68831,3.73668,3.68077,3.70353,45510.852251015,0
+LGI.US,D,20090409,000000,3.78099,3.83305,3.78099,3.79619,35606.234115158,0
+LGI.US,D,20090413,000000,3.78863,3.86251,3.78863,3.83654,84151.143182907,0
+LGI.US,D,20090414,000000,3.82209,3.85514,3.80356,3.80356,70925.577303123,0
+LGI.US,D,20090415,000000,3.78863,3.83654,3.76644,3.83654,74937.815731393,0
+LGI.US,D,20090416,000000,3.83305,3.9257,3.81433,3.92164,43939.833299154,0
+LGI.US,D,20090417,000000,3.93628,3.95499,3.89227,3.94771,119267.22785419,0
+LGI.US,D,20090420,000000,3.89595,3.89595,3.78099,3.78477,82947.471654426,0
+LGI.US,D,20090421,000000,3.73668,3.83305,3.70353,3.80687,74329.098819452,0
+LGI.US,D,20090422,000000,3.77758,3.87375,3.76257,3.81046,24145.417960947,0
+LGI.US,D,20090423,000000,3.81046,3.87725,3.78477,3.83305,119077.7316329,0
+LGI.US,D,20090424,000000,3.84797,3.95869,3.84797,3.94771,76384.97402465,0
+LGI.US,D,20090427,000000,3.84032,3.94771,3.84032,3.87006,79146.9608477,0
+LGI.US,D,20090428,000000,3.84418,3.92164,3.82209,3.9069,47632.363018891,0
+LGI.US,D,20090429,000000,3.92883,4.00298,3.92883,3.98843,71562.877443972,0
+LGI.US,D,20090430,000000,4.02148,4.08809,3.98077,3.99589,55973.372669641,0
+LGI.US,D,20090501,000000,3.99589,4.06239,3.99239,4.02923,66552.343280119,0
+LGI.US,D,20090504,000000,4.04029,4.19614,4.04029,4.15496,68452.598683481,0
+LGI.US,D,20090505,000000,4.15136,4.21429,4.15136,4.16602,92935.722200793,0
+LGI.US,D,20090506,000000,4.25887,4.25887,4.1733,4.23676,162475.54222091,0
+LGI.US,D,20090507,000000,4.23676,4.2807,4.18472,4.22156,101785.93678136,0
+LGI.US,D,20090508,000000,4.22156,4.31053,4.20673,4.2957,72335.683262609,0
+LGI.US,D,20090511,000000,4.25491,4.25887,4.18472,4.22542,66186.054494848,0
+LGI.US,D,20090512,000000,4.23309,4.30666,4.15496,4.25887,115568.34630581,0
+LGI.US,D,20090513,000000,4.16602,4.22542,4.15856,4.19179,102222.09568174,0
+LGI.US,D,20090514,000000,4.19179,4.21429,4.16602,4.19945,54108.052323835,0
+LGI.US,D,20090515,000000,4.21778,4.23309,4.15136,4.1733,72286.985909653,0
+LGI.US,D,20090518,000000,4.19179,4.37365,4.19179,4.32575,109144.53026814,0
+LGI.US,D,20090519,000000,4.33634,4.4032,4.33634,4.36626,36358.925809749,0
+LGI.US,D,20090520,000000,4.41407,4.44344,4.38073,4.38073,79552.419242958,0
+LGI.US,D,20090521,000000,4.33245,4.36626,4.23998,4.3215,72239.347194807,0
+LGI.US,D,20090522,000000,4.3624,4.36626,4.27361,4.34048,79677.338539669,0
+LGI.US,D,20090526,000000,4.32944,4.43684,4.31412,4.43684,76741.735066953,0
+LGI.US,D,20090527,000000,4.41029,4.45127,4.38073,4.39195,62591.978119126,0
+LGI.US,D,20090528,000000,4.37365,4.43296,4.37005,4.40698,83301.056782405,0
+LGI.US,D,20090529,000000,4.40698,4.45127,4.40698,4.4255,55536.155131152,0
+LGI.US,D,20090601,000000,4.43994,4.58468,4.43994,4.55075,75788.960770002,0
+LGI.US,D,20090602,000000,4.4887,4.65429,4.4887,4.60318,78261.939389643,0
+LGI.US,D,20090603,000000,4.59186,4.59186,4.44817,4.48085,81697.220049205,0
+LGI.US,D,20090604,000000,4.48454,4.56606,4.47347,4.56606,95961.309912665,0
+LGI.US,D,20090605,000000,4.58826,4.59657,4.52922,4.56946,39528.488304272,0
+LGI.US,D,20090608,000000,4.55075,4.55075,4.45127,4.53366,78054.44632053,0
+LGI.US,D,20090609,000000,4.49936,4.64001,4.49936,4.61801,148389.30355954,0
+LGI.US,D,20090610,000000,4.62566,4.62907,4.48085,4.56199,95218.145961045,0
+LGI.US,D,20090611,000000,4.5806,4.66628,4.5806,4.65429,76012.333410731,0
+LGI.US,D,20090612,000000,4.61148,4.62151,4.56606,4.62151,40836.965005418,0
+LGI.US,D,20090615,000000,4.55453,4.55453,4.48085,4.4887,58216.626819907,0
+LGI.US,D,20090616,000000,4.4887,4.49228,4.4255,4.47755,39324.171149481,0
+LGI.US,D,20090617,000000,4.47347,4.47347,4.39612,4.41029,54336.718155102,0
+LGI.US,D,20090618,000000,4.41029,4.49228,4.39943,4.45488,98155.866709975,0
+LGI.US,D,20090619,000000,4.49228,4.52922,4.46972,4.51846,121800.54884597,0
+LGI.US,D,20090622,000000,4.50636,4.50636,4.34048,4.34048,75089.200980797,0
+LGI.US,D,20090623,000000,4.34387,4.39195,4.33245,4.37005,99685.598775634,0
+LGI.US,D,20090624,000000,4.38865,4.48085,4.38865,4.41029,87322.822953645,0
+LGI.US,D,20090625,000000,4.35521,4.52628,4.35521,4.51846,65551.93026832,0
+LGI.US,D,20090626,000000,4.50325,4.52922,4.46972,4.51846,43200.903899963,0
+LGI.US,D,20090629,000000,4.50636,4.57304,4.49541,4.55831,88958.418830077,0
+LGI.US,D,20090630,000000,4.55831,4.55831,4.41029,4.53641,129590.00804261,0
+LGI.US,D,20090701,000000,4.52628,4.60318,4.52147,4.59186,68330.855301094,0
+LGI.US,D,20090702,000000,4.55831,4.55831,4.48454,4.51846,73138.130948264,0
+LGI.US,D,20090706,000000,4.49936,4.49936,4.37365,4.45875,68124.420870087,0
+LGI.US,D,20090707,000000,4.45127,4.45127,4.37365,4.37365,27686.562431281,0
+LGI.US,D,20090708,000000,4.38073,4.38865,4.27748,4.31838,101303.19780424,0
+LGI.US,D,20090709,000000,4.34747,4.35521,4.30666,4.31053,63165.759973513,0
+LGI.US,D,20090710,000000,4.30666,4.34048,4.26576,4.28446,64220.163528804,0
+LGI.US,D,20090713,000000,4.28446,4.37005,4.27361,4.3624,46721.934246249,0
+LGI.US,D,20090714,000000,4.38865,4.43684,4.38865,4.4255,46959.06918238,0
+LGI.US,D,20090715,000000,4.43994,4.53641,4.43296,4.53641,115985.44972025,0
+LGI.US,D,20090716,000000,4.55831,4.63653,4.53366,4.60705,66622.213395227,0
+LGI.US,D,20090717,000000,4.64351,4.64351,4.56199,4.64001,64033.843221845,0
+LGI.US,D,20090720,000000,4.70398,4.72484,4.65844,4.72484,52262.846102073,0
+LGI.US,D,20090721,000000,4.71785,4.75499,4.66278,4.70398,90501.913191138,0
+LGI.US,D,20090722,000000,4.70398,4.75499,4.70398,4.74365,41023.285312377,0
+LGI.US,D,20090723,000000,4.73987,4.81391,4.73987,4.78141,76832.777944217,0
+LGI.US,D,20090724,000000,4.79246,4.82205,4.75101,4.82205,67841.764495325,0
+LGI.US,D,20090727,000000,4.78899,4.8485,4.77425,4.84396,88074.456010128,0
+LGI.US,D,20090728,000000,4.7699,4.84396,4.7699,4.82564,104438.88387931,0
+LGI.US,D,20090729,000000,4.81391,4.8174,4.72484,4.75894,89361.75994912,0
+LGI.US,D,20090730,000000,4.87448,4.89526,4.79625,4.8551,85040.399193394,0
+LGI.US,D,20090731,000000,4.87078,4.89876,4.80599,4.89526,44180.144149607,0
+LGI.US,D,20090803,000000,4.91027,5.01418,4.91027,4.95874,42890.7229344,0
+LGI.US,D,20090804,000000,4.95874,5.02532,4.95874,5.01031,54307.076288086,0
+LGI.US,D,20090805,000000,5.02967,5.2338,4.88165,4.96278,89731.224648715,0
+LGI.US,D,20090806,000000,5.0003,5.00389,4.89109,4.90224,181462.21668292,0
+LGI.US,D,20090807,000000,4.90659,4.99244,4.90659,4.96278,62619.502709927,0
+LGI.US,D,20090810,000000,4.95874,4.95874,4.89109,4.89109,68082.075345778,0
+LGI.US,D,20090811,000000,4.90224,4.90224,4.85918,4.89526,53182.802617685,0
+LGI.US,D,20090812,000000,4.88769,4.93578,4.88165,4.90659,41780.2115594,0
+LGI.US,D,20090813,000000,4.95874,5.09902,4.85162,4.98396,73561.586191353,0
+LGI.US,D,20090814,000000,4.98396,4.98396,4.89109,4.94447,22606.158152319,0
+LGI.US,D,20090817,000000,4.89109,4.89109,4.79625,4.79625,67111.304200997,0
+LGI.US,D,20090818,000000,4.81391,4.87732,4.79957,4.87732,68276.8647576,0
+LGI.US,D,20090819,000000,4.84396,4.95506,4.83273,4.93267,69956.923434556,0
+LGI.US,D,20090820,000000,4.91461,5.0003,4.91027,4.98858,81625.232657879,0
+LGI.US,D,20090821,000000,5.04772,5.10666,5.02967,5.06226,59491.227101606,0
+LGI.US,D,20090824,000000,5.09476,5.15625,5.00681,5.04772,101267.20410857,0
+LGI.US,D,20090825,000000,5.03589,5.13339,5.02532,5.07359,58946.028476129,0
+LGI.US,D,20090826,000000,5.10666,5.12517,5.04383,5.09476,87908.249827215,0
+LGI.US,D,20090827,000000,5.09155,5.11762,4.99622,5.0703,89066.399917066,0
+LGI.US,D,20090828,000000,5.12517,5.15172,5.00389,5.0514,99212.387541482,0
+LGI.US,D,20090831,000000,4.96278,5.0514,4.95201,5.01418,47206.790499587,0
+LGI.US,D,20090901,000000,5.02098,5.03259,4.91819,4.96278,80878.892791935,0
+LGI.US,D,20090902,000000,4.89876,4.9661,4.88165,4.88769,52862.035271043,0
+LGI.US,D,20090903,000000,4.89526,4.9661,4.89109,4.91819,47230.080537957,0
+LGI.US,D,20090904,000000,4.90224,5.00681,4.89876,4.98858,35559.654038418,0
+LGI.US,D,20090908,000000,5.02098,5.08738,5.02098,5.08738,47314.771586575,0
+LGI.US,D,20090909,000000,5.05895,5.13632,5.05895,5.12517,52555.030219804,0
+LGI.US,D,20090910,000000,5.08522,5.18402,5.0703,5.18402,90910.547500718,0
+LGI.US,D,20090911,000000,5.19573,5.21888,5.15889,5.17788,32012.157739439,0
+LGI.US,D,20090914,000000,5.17277,5.21152,5.15889,5.18761,51820.335373044,0
+LGI.US,D,20090915,000000,5.18015,5.23624,5.16541,5.2338,57138.933226246,0
+LGI.US,D,20090916,000000,5.21462,5.37274,5.21462,5.32638,109205.93127839,0
+LGI.US,D,20090917,000000,5.37625,5.41885,5.31815,5.3685,47018.352916412,0
+LGI.US,D,20090918,000000,5.3651,5.38021,5.31456,5.33307,262661.8768215,0
+LGI.US,D,20090921,000000,5.29171,5.2953,5.21888,5.25062,59520.868968621,0
+LGI.US,D,20090922,000000,5.27555,5.33034,5.27242,5.33034,242025.84418764,0
+LGI.US,D,20090923,000000,5.33034,5.3685,5.3105,5.31456,91021.704502029,0
+LGI.US,D,20090924,000000,5.15625,5.32638,5.15625,5.21462,114932.10480306,0
+LGI.US,D,20090925,000000,5.20252,5.25391,5.20252,5.23624,95382.234867741,0
+LGI.US,D,20090928,000000,5.25391,5.27242,5.25062,5.27242,114667.44527613,0
+LGI.US,D,20090929,000000,5.24032,5.29953,5.21462,5.24032,109149.82345868,0
+LGI.US,D,20090930,000000,5.25837,5.28396,5.08172,5.25391,91345.647762994,0
+LGI.US,D,20091001,000000,5.25391,5.25391,5.15172,5.15172,66673.028024399,0
+LGI.US,D,20091002,000000,5.1211,5.15625,4.99244,5.11762,121241.58792509,0
+LGI.US,D,20091005,000000,5.16541,5.17788,5.11392,5.17788,112053.66778816,0
+LGI.US,D,20091006,000000,5.24447,5.27242,5.19157,5.25837,97043.238058758,0
+LGI.US,D,20091007,000000,5.22587,5.24797,5.19157,5.22587,44546.43293488,0
+LGI.US,D,20091008,000000,5.2953,5.35424,5.16541,5.33763,114967.03986062,0
+LGI.US,D,20091009,000000,5.33307,5.43018,5.29171,5.40298,63896.220267841,0
+LGI.US,D,20091012,000000,5.44152,5.44152,5.39523,5.40298,96466.280290049,0
+LGI.US,D,20091013,000000,5.39523,5.39523,5.35169,5.38352,64505.995817889,0
+LGI.US,D,20091014,000000,5.45654,5.45654,5.43018,5.43018,86133.972358674,0
+LGI.US,D,20091015,000000,5.42697,5.43018,5.38748,5.41488,42529.727339667,0
+LGI.US,D,20091016,000000,5.39523,5.44152,5.38748,5.44152,21735.95762777,0
+LGI.US,D,20091019,000000,5.42697,5.46099,5.41488,5.4349,61150.113016408,0
+LGI.US,D,20091020,000000,5.45654,5.50716,5.41176,5.48894,73466.308761659,0
+LGI.US,D,20091021,000000,5.47543,5.56999,5.47543,5.48016,76877.240744742,0
+LGI.US,D,20091022,000000,5.48016,5.5222,5.44947,5.51868,51378.883282125,0
+LGI.US,D,20091023,000000,5.55516,5.57829,5.49979,5.49979,105301.6739371,0
+LGI.US,D,20091026,000000,5.49979,5.51868,5.32638,5.3685,93880.027392882,0
+LGI.US,D,20091027,000000,5.3685,5.40704,5.33307,5.3651,86594.479935531,0
+LGI.US,D,20091028,000000,5.35811,5.3685,5.23624,5.25391,56415.88339867,0
+LGI.US,D,20091029,000000,5.25391,5.3651,5.25391,5.3105,65398.4277427,0
+LGI.US,D,20091030,000000,5.31815,5.33763,5.13339,5.18761,52832.393404028,0
+LGI.US,D,20091102,000000,5.18761,5.28396,5.15625,5.17788,83885.425017868,0
+LGI.US,D,20091103,000000,5.16929,5.24797,5.15625,5.22181,41287.944839307,0
+LGI.US,D,20091104,000000,5.2338,5.34063,5.23041,5.23041,69815.065928121,0
+LGI.US,D,20091105,000000,5.25062,5.34828,5.24447,5.30748,57775.174728986,0
+LGI.US,D,20091106,000000,5.27555,5.35169,5.27555,5.35169,75440.668832561,0
+LGI.US,D,20091109,000000,5.37274,5.50377,5.37274,5.48016,53254.790009008,0
+LGI.US,D,20091110,000000,5.44408,5.4964,5.42697,5.44408,79768.381416934,0
+LGI.US,D,20091111,000000,5.48016,5.5305,5.46834,5.5152,77546.300028823,0
+LGI.US,D,20091112,000000,5.49979,5.51113,5.46099,5.48016,306834.61050435,0
+LGI.US,D,20091113,000000,5.49283,5.53314,5.38352,5.4964,233149.16365439,0
+LGI.US,D,20091116,000000,5.49283,5.5884,5.49283,5.56602,92481.56645258,0
+LGI.US,D,20091117,000000,5.53976,5.56602,5.50377,5.53608,87004.17288322,0
+LGI.US,D,20091118,000000,5.51868,5.55771,5.51868,5.52635,73069.319471262,0
+LGI.US,D,20091119,000000,5.4964,5.4964,5.37625,5.42697,55202.68412722,0
+LGI.US,D,20091120,000000,5.40704,5.43774,5.3685,5.4349,35110.791480743,0
+LGI.US,D,20091123,000000,5.47242,5.54713,5.45654,5.49979,78671.632337331,0
+LGI.US,D,20091124,000000,5.47242,5.56149,5.47242,5.50716,79396.799441123,0
+LGI.US,D,20091125,000000,5.56149,5.5884,5.47242,5.58283,73995.62781552,0
+LGI.US,D,20091127,000000,5.46099,5.51113,5.41176,5.43774,158284.39395244,0
+LGI.US,D,20091130,000000,5.4349,5.4349,5.37274,5.42697,103982.61085489,0
+LGI.US,D,20091201,000000,5.43774,5.59209,5.43774,5.59209,161390.43816049,0
+LGI.US,D,20091202,000000,5.60731,5.64177,5.58283,5.64177,82995.110369272,0
+LGI.US,D,20091203,000000,5.64177,5.64177,5.59209,5.59209,29022.563723228,0
+LGI.US,D,20091204,000000,5.63583,5.65917,5.55516,5.55516,55867.508858869,0
+LGI.US,D,20091207,000000,5.57461,5.63583,5.55516,5.62865,97028.417125249,0
+LGI.US,D,20091208,000000,5.5884,5.59899,5.56999,5.57461,24410.077487877,0
+LGI.US,D,20091209,000000,5.54335,5.54335,5.37274,5.47543,102409.47462681,0
+LGI.US,D,20091210,000000,5.46562,5.5152,5.46562,5.50716,45476.975831568,0
+LGI.US,D,20091211,000000,5.50716,5.56149,5.49283,5.51868,34336.927023998,0
+LGI.US,D,20091214,000000,5.53608,5.56149,5.5152,5.53976,19132.766520878,0
+LGI.US,D,20091215,000000,5.5222,5.58283,5.5222,5.54986,53724.825328837,0
+LGI.US,D,20091216,000000,5.54713,5.59899,5.53314,5.56999,50071.465219086,0
+LGI.US,D,20091217,000000,5.56602,5.59209,5.49979,5.51113,84333.228937435,0
+LGI.US,D,20091218,000000,5.4964,5.52635,5.38748,5.44408,71680.386273929,0
+LGI.US,D,20091221,000000,5.42235,5.49979,5.39901,5.44408,78482.136116049,0
+LGI.US,D,20091222,000000,5.30313,5.45295,5.30313,5.45295,184667.77287311,0
+LGI.US,D,20091223,000000,5.46834,5.53608,5.45295,5.5305,42718.164922841,0
+LGI.US,D,20091224,000000,5.57829,5.58283,5.53608,5.58283,35798.906250763,0
+LGI.US,D,20091228,000000,5.57461,5.59209,5.53608,5.55516,58002.781922147,0
+LGI.US,D,20091229,000000,5.54335,5.60731,5.5305,5.58568,74318.512438374,0
+LGI.US,D,20091230,000000,5.54986,5.55516,5.51113,5.54713,145754.35330942,0
+LGI.US,D,20091231,000000,5.55516,5.55516,5.44709,5.5152,27138.187891482,0
+LGI.US,D,20100104,000000,5.51868,5.59899,5.51868,5.58568,135424.16265426,0
+LGI.US,D,20100105,000000,5.59644,5.70667,5.59644,5.70667,99059.943653971,0
+LGI.US,D,20100106,000000,5.69807,5.69807,5.62865,5.69807,139491.45026414,0
+LGI.US,D,20100107,000000,5.65917,5.68476,5.62865,5.64177,54525.155738276,0
+LGI.US,D,20100108,000000,5.59644,5.66314,5.56999,5.64621,52687.359983269,0
+LGI.US,D,20100111,000000,5.65103,5.7011,5.64621,5.65491,55460.991825504,0
+LGI.US,D,20100112,000000,5.65491,5.65491,5.55771,5.61419,85613.122409673,0
+LGI.US,D,20100113,000000,5.61052,5.68957,5.61052,5.66314,47478.860493273,0
+LGI.US,D,20100114,000000,5.68022,5.71395,5.66691,5.69421,73094.726785848,0
+LGI.US,D,20100115,000000,5.65917,5.70667,5.63839,5.70667,67167.412020706,0
+LGI.US,D,20100119,000000,5.71735,5.79385,5.71735,5.76118,101077.70788729,0
+LGI.US,D,20100120,000000,5.71092,5.73926,5.63196,5.70667,56480.460323241,0
+LGI.US,D,20100121,000000,5.69421,5.72113,5.60731,5.61419,69846.825071353,0
+LGI.US,D,20100122,000000,5.61052,5.61052,5.54335,5.54335,134866.26037148,0
+LGI.US,D,20100125,000000,5.56999,5.62439,5.5222,5.58568,60599.621200391,0
+LGI.US,D,20100126,000000,5.54986,5.56149,5.48016,5.4964,133491.08946955,0
+LGI.US,D,20100127,000000,5.45654,5.46562,5.37274,5.44408,146360.95294514,0
+LGI.US,D,20100128,000000,5.4349,5.48411,5.37274,5.38748,50700.296255073,0
+LGI.US,D,20100129,000000,5.39523,5.45654,5.30748,5.33034,101154.98846916,0
+LGI.US,D,20100201,000000,5.32222,5.46099,5.31456,5.44947,118597.10993199,0
+LGI.US,D,20100202,000000,5.43774,5.54713,5.41176,5.54713,99289.668123346,0
+LGI.US,D,20100203,000000,5.47242,5.51113,5.41488,5.46834,79903.887094721,0
+LGI.US,D,20100204,000000,5.39193,5.41885,5.29953,5.30748,68978.74182302,0
+LGI.US,D,20100205,000000,5.27555,5.27555,4.97393,5.15889,263218.72046616,0
+LGI.US,D,20100208,000000,5.11024,5.19951,5.08522,5.16929,119904.52799505,0
+LGI.US,D,20100209,000000,5.16541,5.25391,5.15625,5.21888,91700.291529081,0
+LGI.US,D,20100210,000000,5.18402,5.21462,5.15625,5.16541,157244.81133064,0
+LGI.US,D,20100211,000000,5.17277,5.22181,5.16541,5.21152,70816.537578026,0
+LGI.US,D,20100212,000000,5.21152,5.2338,5.13339,5.20252,82725.157651803,0
+LGI.US,D,20100216,000000,5.19573,5.32222,5.19573,5.3105,49010.709835147,0
+LGI.US,D,20100217,000000,5.29171,5.37274,5.29171,5.33763,74032.680149291,0
+LGI.US,D,20100218,000000,5.31456,5.42235,5.31456,5.38352,59315.493175724,0
+LGI.US,D,20100219,000000,5.39523,5.47242,5.39523,5.42235,62045.720855542,0
+LGI.US,D,20100222,000000,5.45295,5.45295,5.41176,5.4349,62163.229685499,0
+LGI.US,D,20100223,000000,5.43774,5.44408,5.39523,5.4349,82688.105318034,0
+LGI.US,D,20100224,000000,5.40704,5.46099,5.40704,5.45654,67815.298542632,0
+LGI.US,D,20100225,000000,5.41885,5.4349,5.34451,5.43018,85129.324794443,0
+LGI.US,D,20100226,000000,5.46562,5.47543,5.41885,5.47543,53982.074389014,0
+LGI.US,D,20100301,000000,5.51868,5.53608,5.49979,5.53608,38560.893073813,0
+LGI.US,D,20100302,000000,5.53976,5.55771,5.5222,5.53608,119462.01726601,0
+LGI.US,D,20100303,000000,5.55516,5.55516,5.51868,5.53314,60820.876564907,0
+LGI.US,D,20100304,000000,5.55516,5.56999,5.5222,5.56999,63907.865287027,0
+LGI.US,D,20100305,000000,5.60314,5.70667,5.60314,5.7011,51174.566127333,0
+LGI.US,D,20100308,000000,5.70421,5.71092,5.67277,5.68022,92650.948549815,0
+LGI.US,D,20100309,000000,5.68957,5.72595,5.65491,5.69807,62732.776987454,0
+LGI.US,D,20100310,000000,5.65491,5.68022,5.63839,5.65917,55336.072528794,0
+LGI.US,D,20100311,000000,5.63196,5.68022,5.63196,5.65103,132001.58565199,0
+LGI.US,D,20100312,000000,5.71735,5.72113,5.66314,5.69807,99682.422861311,0
+LGI.US,D,20100315,000000,5.66314,5.68476,5.64621,5.66992,51885.970935723,0
+LGI.US,D,20100316,000000,5.65491,5.75324,5.65491,5.71395,107150.05607318,0
+LGI.US,D,20100317,000000,5.77375,5.7864,5.73926,5.77375,151793.88371397,0
+LGI.US,D,20100318,000000,5.73926,5.79385,5.73926,5.76968,83401.627402639,0
+LGI.US,D,20100319,000000,5.75645,5.79385,5.53976,5.71735,134709.58193155,0
+LGI.US,D,20100322,000000,5.61777,5.72113,5.61777,5.68022,99903.678225826,0
+LGI.US,D,20100323,000000,5.71395,5.71395,5.68022,5.70667,159138.71490536,0
+LGI.US,D,20100324,000000,5.68957,5.73557,5.66691,5.72595,154709.37306265,0
+LGI.US,D,20100325,000000,5.74587,5.75645,5.70421,5.70421,140429.40362758,0
+LGI.US,D,20100326,000000,5.70421,5.74587,5.7011,5.74267,80209.833507854,0
+LGI.US,D,20100329,000000,5.74267,5.75645,5.72595,5.7283,86887.722691372,0
+LGI.US,D,20100330,000000,5.73926,5.77375,5.73113,5.76118,89037.816688157,0
+LGI.US,D,20100331,000000,5.77375,5.77799,5.71092,5.74587,145121.28772101,0
+LGI.US,D,20100401,000000,5.74267,5.82654,5.74267,5.79385,62604.68177642,0
+LGI.US,D,20100405,000000,5.7864,5.8205,5.73926,5.80047,68536.231093992,0
+LGI.US,D,20100406,000000,5.76968,5.82654,5.76118,5.8205,130140.49985861,0
+LGI.US,D,20100407,000000,5.8205,5.83163,5.80047,5.80274,200171.52796071,0
+LGI.US,D,20100408,000000,5.79385,5.8205,5.73113,5.7966,83438.679736409,0
+LGI.US,D,20100409,000000,5.83003,5.84978,5.8205,5.83003,100268.90837299,0
+LGI.US,D,20100412,000000,5.80274,5.85837,5.80274,5.84118,91698.174252865,0
+LGI.US,D,20100413,000000,5.82654,5.87708,5.82654,5.87321,126360.10317593,0
+LGI.US,D,20100414,000000,5.94642,5.94642,5.88812,5.92252,126462.79107239,0
+LGI.US,D,20100415,000000,5.87321,5.95425,5.87321,5.92252,62901.100446583,0
+LGI.US,D,20100416,000000,5.91138,5.92761,5.84978,5.88417,118142.95418378,0
+LGI.US,D,20100419,000000,5.8205,5.87953,5.8205,5.87708,102170.22241446,0
+LGI.US,D,20100420,000000,5.89946,5.93828,5.88812,5.92252,113463.77374766,0
+LGI.US,D,20100421,000000,5.90276,5.92761,5.88417,5.88812,55933.144421548,0
+LGI.US,D,20100422,000000,5.81133,5.89106,5.81133,5.89106,107509.99302982,0
+LGI.US,D,20100423,000000,5.85091,5.904,5.85091,5.88964,79073.914818267,0
+LGI.US,D,20100426,000000,5.89106,5.95027,5.89106,5.92761,106868.45833653,0
+LGI.US,D,20100427,000000,5.89446,5.93063,5.83513,5.85837,91755.340710682,0
+LGI.US,D,20100428,000000,5.85837,5.87708,5.80738,5.83003,66354.377953975,0
+LGI.US,D,20100429,000000,5.85508,5.91903,5.83003,5.88417,68108.541298471,0
+LGI.US,D,20100430,000000,5.86224,5.86849,5.83163,5.83163,95869.208397294,0
+LGI.US,D,20100503,000000,5.84609,5.85837,5.8205,5.85837,129606.94625232,0
+LGI.US,D,20100504,000000,5.7966,5.81133,5.70667,5.74267,117961.92706736,0
+LGI.US,D,20100505,000000,5.69807,5.69807,5.55516,5.55771,151877.51612449,0
+LGI.US,D,20100506,000000,5.54335,5.54335,3.70353,5.22587,326862.98486436,0
+LGI.US,D,20100507,000000,5.03589,5.18015,5.01729,5.05518,226706.29213079,0
+LGI.US,D,20100510,000000,5.34451,5.34451,5.24447,5.31815,110606.5094949,0
+LGI.US,D,20100511,000000,5.29171,5.34451,5.18402,5.29171,77365.272912402,0
+LGI.US,D,20100512,000000,5.33307,5.40298,5.33307,5.39523,56177.689824432,0
+LGI.US,D,20100513,000000,5.33307,5.4964,5.33034,5.35169,35994.754300692,0
+LGI.US,D,20100514,000000,5.27555,5.27555,5.18402,5.22181,106405.83348346,0
+LGI.US,D,20100517,000000,5.23624,5.23624,5.11024,5.22587,88671.527902884,0
+LGI.US,D,20100518,000000,5.22181,5.25837,4.96931,5.14048,68229.226042751,0
+LGI.US,D,20100519,000000,5.10666,5.12931,4.98858,5.01418,83207.896628925,0
+LGI.US,D,20100520,000000,4.96278,4.96278,4.80277,4.88769,124747.79733786,0
+LGI.US,D,20100521,000000,4.8174,4.91461,4.73987,4.88402,163230.35119172,0
+LGI.US,D,20100524,000000,4.8485,4.90224,4.8399,4.88165,59409.711967312,0
+LGI.US,D,20100525,000000,4.79625,4.82857,4.66628,4.82857,98874.681985119,0
+LGI.US,D,20100526,000000,4.83603,4.91461,4.78141,4.80277,58529.983699793,0
+LGI.US,D,20100527,000000,4.91027,5.02098,4.91027,5.0003,94024.002175532,0
+LGI.US,D,20100528,000000,4.98018,5.02098,4.98018,4.99244,44276.48021741,0
+LGI.US,D,20100601,000000,4.95874,5.03589,4.91027,4.98396,93871.558288021,0
+LGI.US,D,20100602,000000,5.03589,5.05518,4.9661,5.04383,24903.402846077,0
+LGI.US,D,20100603,000000,5.01031,5.06226,5.01031,5.05895,51906.08505977,0
+LGI.US,D,20100604,000000,5.00389,5.00389,4.90659,4.90659,38814.966219666,0
+LGI.US,D,20100607,000000,4.86767,4.89526,4.76206,4.76206,65261.863426804,0
+LGI.US,D,20100608,000000,4.73552,4.82857,4.72776,4.80277,60298.967977798,0
+LGI.US,D,20100609,000000,4.80599,4.90224,4.7699,4.7699,44467.0350768,0
+LGI.US,D,20100610,000000,4.8551,4.87078,4.8174,4.86767,73796.603851268,0
+LGI.US,D,20100611,000000,4.77766,4.90224,4.77766,4.90224,48091.811957645,0
+LGI.US,D,20100614,000000,4.91027,5.01031,4.91027,4.95506,49626.837213843,0
+LGI.US,D,20100615,000000,4.97668,5.06652,4.97668,5.06652,37956.410714304,0
+LGI.US,D,20100616,000000,5.06652,5.10184,5.01418,5.07681,46794.980275683,0
+LGI.US,D,20100617,000000,5.11024,5.12931,5.06652,5.1211,44116.625863144,0
+LGI.US,D,20100618,000000,5.15625,5.15625,5.08172,5.09476,38854.135829652,0
+LGI.US,D,20100621,000000,5.11392,5.13632,5.04383,5.04772,46716.641055711,0
+LGI.US,D,20100622,000000,5.07359,5.10184,4.95874,4.95874,68969.21408005,0
+LGI.US,D,20100623,000000,5.0003,5.0003,4.88402,4.9661,53262.200475763,0
+LGI.US,D,20100624,000000,4.92926,4.94447,4.86304,4.89876,99384.945553041,0
+LGI.US,D,20100625,000000,4.89526,4.95201,4.8399,4.93267,77183.187157875,0
+LGI.US,D,20100628,000000,4.9251,4.97393,4.88769,4.9661,58119.232113997,0
+LGI.US,D,20100629,000000,4.93578,4.93578,4.81391,4.87078,58046.186084563,0
+LGI.US,D,20100630,000000,4.826,4.91027,4.80779,4.80779,99670.777842127,0
+LGI.US,D,20100701,000000,4.7853,4.79957,4.6845,4.75894,53328.89467655,0
+LGI.US,D,20100702,000000,4.77766,4.77766,4.72484,4.7699,36375.864019472,0
+LGI.US,D,20100706,000000,4.94447,4.94834,4.76604,4.7853,60988.141385926,0
+LGI.US,D,20100707,000000,4.8399,4.86304,4.82564,4.86304,142644.07454892,0
+LGI.US,D,20100708,000000,4.89526,4.89526,4.82205,4.85918,75490.424823625,0
+LGI.US,D,20100709,000000,4.88402,4.92152,4.87732,4.91461,49603.547175473,0
+LGI.US,D,20100712,000000,4.94447,4.94447,4.88165,4.93578,89808.505230579,0
+LGI.US,D,20100713,000000,5.02098,5.03259,4.95201,5.01729,57215.15517,0
+LGI.US,D,20100714,000000,5.04383,5.05895,4.97668,5.03589,104870.80822726,0
+LGI.US,D,20100715,000000,5.03259,5.07359,4.9661,5.05518,88026.817295281,0
+LGI.US,D,20100716,000000,5.0703,5.0703,4.97393,5.01418,83049.100912766,0
+LGI.US,D,20100719,000000,5.04016,5.05518,4.97668,5.02098,65651.442250446,0
+LGI.US,D,20100720,000000,4.92926,5.06226,4.90659,5.05518,58411.416231727,0
+LGI.US,D,20100721,000000,5.11024,5.13339,4.94447,4.97668,79540.774223773,0
+LGI.US,D,20100722,000000,5.0514,5.09902,5.04383,5.06226,139378.17598661,0
+LGI.US,D,20100723,000000,5.05895,5.12931,5.05518,5.12517,66324.736086958,0
+LGI.US,D,20100726,000000,5.14492,5.19157,5.11392,5.15889,131061.51501234,0
+LGI.US,D,20100727,000000,5.21888,5.22587,5.11762,5.1484,69480.53628608,0
+LGI.US,D,20100728,000000,5.17277,5.17277,5.14048,5.17277,36567.477516971,0
+LGI.US,D,20100729,000000,5.22181,5.2338,5.12931,5.18761,79083.442561236,0
+LGI.US,D,20100730,000000,5.18015,5.21888,5.15172,5.21152,67527.348977332,0
+LGI.US,D,20100802,000000,5.28028,5.34063,5.28028,5.33034,34837.662848951,0
+LGI.US,D,20100803,000000,5.33034,5.33307,5.29953,5.3105,40432.565248268,0
+LGI.US,D,20100804,000000,5.35169,5.38021,5.3105,5.3685,50372.11844168,0
+LGI.US,D,20100805,000000,5.37274,5.38352,5.33034,5.33307,42617.594302607,0
+LGI.US,D,20100806,000000,5.34451,5.35424,5.28793,5.33307,81249.416129638,0
+LGI.US,D,20100809,000000,5.39193,5.39901,5.3685,5.38748,31436.258608837,0
+LGI.US,D,20100810,000000,5.35169,5.3651,5.28396,5.34451,57495.694268547,0
+LGI.US,D,20100811,000000,5.29171,5.29171,5.14492,5.16541,75576.17451035,0
+LGI.US,D,20100812,000000,5.13632,5.1484,4.89109,5.09902,123941.11509979,0
+LGI.US,D,20100813,000000,5.11024,5.12931,5.03589,5.08738,99158.396997989,0
+LGI.US,D,20100816,000000,5.10184,5.14048,5.07359,5.09902,50054.527009361,0
+LGI.US,D,20100817,000000,5.16144,5.21462,5.13339,5.17277,46444.571062027,0
+LGI.US,D,20100818,000000,5.16144,5.22181,5.07359,5.19573,71674.034445283,0
+LGI.US,D,20100819,000000,5.21888,5.21888,5.10666,5.16929,128233.89262661,0
+LGI.US,D,20100820,000000,5.18402,5.18761,5.10184,5.18402,113273.21888826,0
+LGI.US,D,20100823,000000,5.21152,5.24447,5.17277,5.22587,68928.985831957,0
+LGI.US,D,20100824,000000,5.18015,5.19951,5.09155,5.16929,126805.78981929,0
+LGI.US,D,20100825,000000,5.13632,5.17788,5.09155,5.1211,125716.45120643,0
+LGI.US,D,20100826,000000,5.1211,5.14492,5.04016,5.09476,130040.98787648,0
+LGI.US,D,20100827,000000,5.16144,5.16144,5.05895,5.12931,61948.326149631,0
+LGI.US,D,20100830,000000,5.1484,5.18761,5.07681,5.08522,74170.303103292,0
+LGI.US,D,20100831,000000,5.11497,5.12622,5.05782,5.09522,122900.4738399,0
+LGI.US,D,20100901,000000,5.16929,5.24032,5.1484,5.18402,78170.896512379,0
+LGI.US,D,20100902,000000,5.22587,5.25062,5.19157,5.24032,84326.877108788,0
+LGI.US,D,20100903,000000,5.31456,5.31456,5.22587,5.25837,50877.088819063,0
+LGI.US,D,20100907,000000,5.28396,5.30313,5.23624,5.24447,58164.753552629,0
+LGI.US,D,20100908,000000,5.23041,5.2953,5.18402,5.25391,84978.998183146,0
+LGI.US,D,20100909,000000,5.29171,5.29171,5.24447,5.24447,103233.09507461,0
+LGI.US,D,20100910,000000,5.26581,5.2953,5.22181,5.29171,89805.329316255,0
+LGI.US,D,20100913,000000,5.29953,5.36162,5.28396,5.33307,131153.61652771,0
+LGI.US,D,20100914,000000,5.2953,5.40704,5.29171,5.39193,155267.27534542,0
+LGI.US,D,20100915,000000,5.3685,5.38021,5.33034,5.35169,112422.07384964,0
+LGI.US,D,20100916,000000,5.37625,5.37625,5.33763,5.36162,72410.846568258,0
+LGI.US,D,20100917,000000,5.38748,5.39901,5.35169,5.37274,119037.50338481,0
+LGI.US,D,20100920,000000,5.40704,5.4349,5.37625,5.4349,80562.359997725,0
+LGI.US,D,20100921,000000,5.41488,5.44947,5.39523,5.44709,151045.42657183,0
+LGI.US,D,20100922,000000,5.45295,5.48016,5.41488,5.43018,65413.248676209,0
+LGI.US,D,20100923,000000,5.35169,5.45654,5.35169,5.43018,105417.06549086,0
+LGI.US,D,20100924,000000,5.47543,5.51868,5.46562,5.5152,192101.52966554,0
+LGI.US,D,20100927,000000,5.51868,5.53314,5.46099,5.48894,156269.80563344,0
+LGI.US,D,20100928,000000,5.52635,5.54713,5.47242,5.49283,173881.30919352,0
+LGI.US,D,20100929,000000,5.51113,5.55516,5.48411,5.54335,266928.18839562,0
+LGI.US,D,20100930,000000,5.58661,5.60511,5.52738,5.5305,109581.74780663,0
+LGI.US,D,20101001,000000,5.5305,5.59644,5.5305,5.56602,75325.27727882,0
+LGI.US,D,20101004,000000,5.58283,5.58283,5.5222,5.56999,161324.80259781,0
+LGI.US,D,20101005,000000,5.58283,5.65103,5.54713,5.58283,201685.38045475,0
+LGI.US,D,20101006,000000,5.60314,5.61052,5.58283,5.5884,80925.472868674,0
+LGI.US,D,20101007,000000,5.59644,5.60731,5.51868,5.55516,135235.72507109,0
+LGI.US,D,20101008,000000,5.55516,5.58283,5.54986,5.58283,52334.833493398,0
+LGI.US,D,20101011,000000,5.56999,5.60731,5.53608,5.55771,44093.335824773,0
+LGI.US,D,20101012,000000,5.54713,5.58568,5.49283,5.58568,98781.521831639,0
+LGI.US,D,20101013,000000,5.63583,5.64177,5.56149,5.60314,53963.018903075,0
+LGI.US,D,20101014,000000,5.60731,5.62865,5.57461,5.59209,78115.847330776,0
+LGI.US,D,20101015,000000,5.61419,5.62194,5.53976,5.54986,140579.73023887,0
+LGI.US,D,20101018,000000,5.54335,5.58283,5.5305,5.55516,96673.773359162,0
+LGI.US,D,20101019,000000,5.53314,5.56999,5.48894,5.49283,92526.029253103,0
+LGI.US,D,20101020,000000,5.48894,5.58283,5.48894,5.5222,104483.34667984,0
+LGI.US,D,20101021,000000,5.55516,5.59209,5.4964,5.54713,98015.067841648,0
+LGI.US,D,20101022,000000,5.57461,5.57829,5.54335,5.57829,115590.57770606,0
+LGI.US,D,20101025,000000,5.59209,5.59209,5.54335,5.55771,176577.66045388,0
+LGI.US,D,20101026,000000,5.53608,5.5884,5.5222,5.5884,186803.04593637,0
+LGI.US,D,20101027,000000,5.55516,5.59899,5.50377,5.56149,175228.95550464,0
+LGI.US,D,20101028,000000,5.60731,5.61419,5.4964,5.55516,397346.05143845,0
+LGI.US,D,20101029,000000,5.53116,5.58615,5.53116,5.58283,119058.67614696,0
+LGI.US,D,20101101,000000,5.56149,5.59644,5.51868,5.53314,92589.547539568,0
+LGI.US,D,20101102,000000,5.55516,5.56602,5.53314,5.53976,65856.818043344,0
+LGI.US,D,20101103,000000,5.53976,5.57829,5.52635,5.56149,204504.53373562,0
+LGI.US,D,20101104,000000,5.56149,5.67277,5.56149,5.65917,145140.34320694,0
+LGI.US,D,20101105,000000,5.63839,5.73926,5.63839,5.73113,68638.918990441,0
+LGI.US,D,20101108,000000,5.73557,5.75021,5.68476,5.73113,101203.68582211,0
+LGI.US,D,20101109,000000,5.7011,5.70421,5.62439,5.62439,64916.747403686,0
+LGI.US,D,20101110,000000,5.64621,5.66691,5.60731,5.62194,85644.881552904,0
+LGI.US,D,20101111,000000,5.61419,5.63196,5.58283,5.61777,137775.39789151,0
+LGI.US,D,20101112,000000,5.58568,5.59644,5.5152,5.52635,114691.7939526,0
+LGI.US,D,20101115,000000,5.53608,5.57461,5.5305,5.53976,51591.669541777,0
+LGI.US,D,20101116,000000,5.51868,5.51868,5.36162,5.44408,174247.59797879,0
+LGI.US,D,20101117,000000,5.47242,5.5305,5.46099,5.48894,98373.946160166,0
+LGI.US,D,20101118,000000,5.52635,5.60314,5.52635,5.57461,85238.364519538,0
+LGI.US,D,20101119,000000,5.59644,5.62865,5.54335,5.60731,73840.008013684,0
+LGI.US,D,20101122,000000,5.5884,5.60314,5.54713,5.60314,89915.42767946,0
+LGI.US,D,20101123,000000,5.58568,5.58568,5.48894,5.55771,96377.354689001,0
+LGI.US,D,20101124,000000,5.61777,5.61777,5.56149,5.57829,81039.805784309,0
+LGI.US,D,20101126,000000,5.55771,5.57461,5.53976,5.56602,18583.33334297,0
+LGI.US,D,20101129,000000,5.51113,5.56149,5.47543,5.52635,74603.286089353,0
+LGI.US,D,20101130,000000,5.48071,5.51916,5.46562,5.51217,153413.6000188,0
+LGI.US,D,20101201,000000,5.54335,5.60314,5.54335,5.58568,67424.661080882,0
+LGI.US,D,20101202,000000,5.55771,5.63839,5.55771,5.62194,46966.479649135,0
+LGI.US,D,20101203,000000,5.62194,5.65917,5.60731,5.65917,93503.152226532,0
+LGI.US,D,20101206,000000,5.62865,5.65917,5.58283,5.58283,111683.14445046,0
+LGI.US,D,20101207,000000,5.59899,5.65103,5.53314,5.57461,56509.04355215,0
+LGI.US,D,20101208,000000,5.55771,5.59209,5.53608,5.55771,36532.542459416,0
+LGI.US,D,20101209,000000,5.53314,5.59644,5.53314,5.54986,78900.2981686,0
+LGI.US,D,20101210,000000,5.54713,5.59644,5.53314,5.54335,47388.876254115,0
+LGI.US,D,20101213,000000,5.54986,5.55771,5.48411,5.53976,46926.25140104,0
+LGI.US,D,20101214,000000,5.56999,5.56999,5.46099,5.48411,133999.23576126,0
+LGI.US,D,20101215,000000,5.49283,5.5222,5.4349,5.4349,50272.606459553,0
+LGI.US,D,20101216,000000,5.45124,5.53173,5.45124,5.52096,100089.99853279,0
+LGI.US,D,20101217,000000,5.49979,5.66314,5.49979,5.53314,63196.460478635,0
+LGI.US,D,20101220,000000,5.56149,5.60731,5.5152,5.54713,84761.977371064,0
+LGI.US,D,20101221,000000,5.57461,5.62194,5.53608,5.58283,64260.391776898,0
+LGI.US,D,20101222,000000,5.55771,5.59209,5.51113,5.58283,64459.415741149,0
+LGI.US,D,20101223,000000,5.60314,5.64177,5.54986,5.57461,81586.063047894,0
+LGI.US,D,20101227,000000,5.53976,5.61419,5.53976,5.60731,45997.825780567,0
+LGI.US,D,20101228,000000,5.62865,5.62865,5.54713,5.61419,66902.752493775,0
+LGI.US,D,20101229,000000,5.61542,5.62959,5.546,5.6088,53765.053576931,0
+LGI.US,D,20101230,000000,5.57461,5.62959,5.55696,5.6088,44748.632813454,0
+LGI.US,D,20101231,000000,5.60938,5.62865,5.56537,5.57896,102632.84726754,0
+LGI.US,D,20110103,000000,5.62865,5.64621,5.58568,5.63839,83059.687293845,0
+LGI.US,D,20110104,000000,5.63196,5.63839,5.59209,5.61419,44342.115780089,0
+LGI.US,D,20110105,000000,5.59209,5.65103,5.59209,5.64621,42038.519257682,0
+LGI.US,D,20110106,000000,5.65917,5.65917,5.61419,5.61777,91663.23919531,0
+LGI.US,D,20110107,000000,5.65917,5.65917,5.56149,5.61419,81387.039083643,0
+LGI.US,D,20110110,000000,5.56602,5.57461,5.4964,5.54335,113328.26806986,0
+LGI.US,D,20110111,000000,5.55771,5.57829,5.53608,5.56149,89026.171668971,0
+LGI.US,D,20110112,000000,5.58283,5.64177,5.58283,5.60731,58651.727082181,0
+LGI.US,D,20110113,000000,5.60731,5.66314,5.60731,5.66314,68729.961867706,0
+LGI.US,D,20110114,000000,5.7011,5.80738,5.69807,5.76118,219980.76423244,0
+LGI.US,D,20110118,000000,5.75579,5.75579,5.6413,5.66691,144327.30914021,0
+LGI.US,D,20110119,000000,5.63138,5.66691,5.63138,5.63716,67243.633964462,0
+LGI.US,D,20110120,000000,5.61052,5.65103,5.57461,5.63583,53501.452688109,0
+LGI.US,D,20110121,000000,5.64177,5.7011,5.63583,5.66314,68183.70460412,0
+LGI.US,D,20110124,000000,5.63583,5.70667,5.63583,5.70667,61652.966117577,0
+LGI.US,D,20110125,000000,5.71395,5.73113,5.66992,5.73113,56898.622375792,0
+LGI.US,D,20110126,000000,5.7283,5.7864,5.71735,5.76514,57396.182286422,0
+LGI.US,D,20110127,000000,5.76514,5.80047,5.75021,5.78235,83650.407357953,0
+LGI.US,D,20110128,000000,5.7864,5.79385,5.65917,5.7011,52131.574976716,0
+LGI.US,D,20110131,000000,5.71215,5.73756,5.63923,5.6652,70816.537578026,0
+LGI.US,D,20110201,000000,5.69807,5.75021,5.68957,5.73926,56956.847471717,0
+LGI.US,D,20110202,000000,5.74587,5.77799,5.73557,5.76968,42569.95558776,0
+LGI.US,D,20110203,000000,5.7864,5.82098,5.76071,5.81201,116312.56889553,0
+LGI.US,D,20110204,000000,5.8205,5.83768,5.75324,5.79385,58264.265534754,0
+LGI.US,D,20110207,000000,5.8152,5.86224,5.8152,5.85508,42148.617620887,0
+LGI.US,D,20110208,000000,5.84609,5.89446,5.84609,5.86224,90103.865262633,0
+LGI.US,D,20110209,000000,5.83163,5.84118,5.7966,5.83513,45469.565364814,0
+LGI.US,D,20110210,000000,5.81201,5.86895,5.78235,5.83581,66284.507838865,0
+LGI.US,D,20110211,000000,5.81133,5.85508,5.80738,5.83513,49093.283607549,0
+LGI.US,D,20110214,000000,5.84978,5.84978,5.80274,5.81133,51415.935615894,0
+LGI.US,D,20110215,000000,5.78979,5.8205,5.75645,5.76118,33351.334945707,0
+LGI.US,D,20110216,000000,5.78979,5.8205,5.7864,5.7966,31091.142585719,0
+LGI.US,D,20110218,000000,5.83163,5.84656,5.80812,5.82702,43341.702768289,0
+LGI.US,D,20110222,000000,5.76968,5.80274,5.66691,5.68022,181373.29108187,0
+LGI.US,D,20110223,000000,5.70421,5.70421,5.63196,5.65917,57875.745349219,0
+LGI.US,D,20110224,000000,5.62865,5.68957,5.61777,5.68022,74948.40211247,0
+LGI.US,D,20110225,000000,5.69421,5.74587,5.689,5.73472,40774.505357063,0
+LGI.US,D,20110228,000000,5.75021,5.79717,5.75021,5.77846,47485.212321917,0
+LGI.US,D,20110301,000000,5.76449,5.80339,5.71028,5.71262,50764.873179644,0
+LGI.US,D,20110302,000000,5.70611,5.73472,5.70611,5.72528,71996.919068138,0
+LGI.US,D,20110303,000000,5.76449,5.83003,5.74947,5.82343,77574.883257731,0
+LGI.US,D,20110304,000000,5.80812,5.81598,5.74587,5.78235,27166.77112039,0
+LGI.US,D,20110307,000000,5.78979,5.80812,5.71092,5.73058,37742.565816544,0
+LGI.US,D,20110308,000000,5.72754,5.7966,5.72046,5.76968,86801.973004645,0
+LGI.US,D,20110309,000000,5.74947,5.79385,5.72528,5.76071,29289.340526375,0
+LGI.US,D,20110310,000000,5.73058,5.73058,5.62752,5.66077,42364.579794861,0
+LGI.US,D,20110311,000000,5.61353,5.67965,5.61353,5.66691,79951.525809569,0
+LGI.US,D,20110314,000000,5.62439,5.64478,5.58113,5.62439,46730.403351111,0
+LGI.US,D,20110315,000000,5.54865,5.55327,5.29266,5.51775,275231.08707449,0
+LGI.US,D,20110316,000000,5.47383,5.51775,5.40486,5.40486,122122.37483072,0
+LGI.US,D,20110317,000000,5.45428,5.51775,5.45428,5.47732,44938.129034736,0
+LGI.US,D,20110318,000000,5.51671,5.58415,5.51671,5.53654,40598.77143118,0
+LGI.US,D,20110321,000000,5.58794,5.62119,5.57696,5.59577,70903.34590286,0
+LGI.US,D,20110322,000000,5.60938,5.63441,5.57631,5.57991,57247.97295134,0
+LGI.US,D,20110323,000000,5.60191,5.67229,5.55988,5.65434,91989.299732489,0
+LGI.US,D,20110324,000000,5.65047,5.72528,5.65047,5.70611,83788.030311959,0
+LGI.US,D,20110325,000000,5.71028,5.76968,5.71028,5.74267,51395.821491848,0
+LGI.US,D,20110328,000000,5.75579,5.77375,5.70375,5.70375,60413.300893432,0
+LGI.US,D,20110329,000000,5.70375,5.72046,5.66237,5.70375,109289.56368891,0
+LGI.US,D,20110330,000000,5.74267,5.76071,5.73058,5.73058,60626.087153085,0
+LGI.US,D,20110331,000000,5.72699,5.75645,5.723,5.72699,37844.195074885,0
+LGI.US,D,20110401,000000,5.76071,5.76968,5.71686,5.73832,49630.013128165,0
+LGI.US,D,20110404,000000,5.74267,5.77375,5.73832,5.74947,30630.635008859,0
+LGI.US,D,20110405,000000,5.71801,5.79254,5.71801,5.78442,83799.675331143,0
+LGI.US,D,20110406,000000,5.79385,5.81201,5.76071,5.77375,55748.941390805,0
+LGI.US,D,20110407,000000,5.75371,5.84071,5.75371,5.77979,76853.950706372,0
+LGI.US,D,20110408,000000,5.80047,5.84213,5.7864,5.81598,101297.90461369,0
+LGI.US,D,20110411,000000,5.80812,5.82098,5.75267,5.76071,30040.973582857,0
+LGI.US,D,20110412,000000,5.71686,5.75692,5.71262,5.73557,68561.638408577,0
+LGI.US,D,20110413,000000,5.73472,5.79028,5.71686,5.7453,47962.658108502,0
+LGI.US,D,20110414,000000,5.70044,5.75579,5.67229,5.73472,51614.959580146,0
+LGI.US,D,20110415,000000,5.75579,5.77799,5.73058,5.76968,41932.655446911,0
+LGI.US,D,20110418,000000,5.73472,5.73832,5.66888,5.73832,95457.398173389,0
+LGI.US,D,20110419,000000,5.71028,5.79385,5.71028,5.76968,120892.23734954,0
+LGI.US,D,20110420,000000,5.82702,5.88076,5.82343,5.82702,87174.613618564,0
+LGI.US,D,20110421,000000,5.88076,5.90817,5.85621,5.86971,72654.333333034,0
+LGI.US,D,20110425,000000,5.89634,5.90163,5.84714,5.89238,25308.861241336,0
+LGI.US,D,20110426,000000,5.89946,5.96275,5.89946,5.9483,99128.755130973,0
+LGI.US,D,20110427,000000,5.97117,5.97475,5.9397,5.95624,47500.033255426,0
+LGI.US,D,20110428,000000,5.9397,6.04608,5.9397,6.02519,125994.87302876,0
+LGI.US,D,20110429,000000,6.01206,6.06099,6.00308,6.0455,102018.83716505,0
+LGI.US,D,20110502,000000,6.0575,6.08347,6.01149,6.02907,114023.79330664,0
+LGI.US,D,20110503,000000,6.02332,6.03312,5.97862,6.0064,73670.625916448,0
+LGI.US,D,20110504,000000,6.02519,6.02519,5.93508,5.97862,33790.669760413,0
+LGI.US,D,20110505,000000,5.91138,5.96635,5.88368,5.91903,53708.945757222,0
+LGI.US,D,20110506,000000,5.98713,6.01359,5.94131,5.95491,63505.582806091,0
+LGI.US,D,20110509,000000,5.93508,5.99685,5.9229,5.98119,50673.83030238,0
+LGI.US,D,20110510,000000,5.98713,6.04608,5.98305,6.03898,24418.54659274,0
+LGI.US,D,20110511,000000,6.05097,6.05097,5.93063,5.94452,38881.660420453,0
+LGI.US,D,20110512,000000,5.95491,5.98713,5.91949,5.96994,40788.267652462,0
+LGI.US,D,20110513,000000,5.98713,5.99241,5.91949,5.91949,15021.016110483,0
+LGI.US,D,20110516,000000,5.92761,5.9483,5.89106,5.89106,30314.10221465,0
+LGI.US,D,20110517,000000,5.86849,5.89946,5.83655,5.88812,45432.513031042,0
+LGI.US,D,20110518,000000,5.8649,5.95149,5.8649,5.92761,68055.609393086,0
+LGI.US,D,20110519,000000,5.95149,5.96994,5.91949,5.95149,36190.60235062,0
+LGI.US,D,20110520,000000,5.95491,5.99743,5.9229,5.96635,165541.35818087,0
+LGI.US,D,20110523,000000,5.93063,5.93063,5.86159,5.89946,85649.116105334,0
+LGI.US,D,20110524,000000,5.9229,5.98119,5.88417,5.89946,135072.6948025,0
+LGI.US,D,20110525,000000,5.86849,5.96275,5.86849,5.95491,86058.809053025,0
+LGI.US,D,20110526,000000,5.94452,5.99241,5.90627,5.97419,88181.37845901,0
+LGI.US,D,20110527,000000,5.97862,6.02332,5.97041,6.0064,35702.57018296,0
+LGI.US,D,20110531,000000,6.03531,6.07186,6.02519,6.03143,66149.002161076,0
+LGI.US,D,20110601,000000,6.02332,6.04305,5.93508,5.94452,89808.505230579,0
+LGI.US,D,20110602,000000,5.93508,5.95964,5.91138,5.94452,33154.428257672,0
+LGI.US,D,20110603,000000,5.89446,5.93508,5.86159,5.89446,104797.76219783,0
+LGI.US,D,20110606,000000,5.87708,5.89106,5.81804,5.82229,66482.473165008,0
+LGI.US,D,20110607,000000,5.82305,5.88964,5.82305,5.82578,65151.765063601,0
+LGI.US,D,20110608,000000,5.83163,5.83513,5.78035,5.79328,49622.602661411,0
+LGI.US,D,20110609,000000,5.78035,5.86584,5.78035,5.86224,35063.152765895,0
+LGI.US,D,20110610,000000,5.82767,5.83938,5.74587,5.77846,53665.541594805,0
+LGI.US,D,20110613,000000,5.78357,5.80453,5.71262,5.73058,69315.388741277,0
+LGI.US,D,20110614,000000,5.75324,5.824,5.75324,5.80453,59786.58713366,0
+LGI.US,D,20110615,000000,5.77846,5.77846,5.69684,5.72528,47348.648006022,0
+LGI.US,D,20110616,000000,5.70667,5.73265,5.66888,5.68381,47322.182053328,0
+LGI.US,D,20110617,000000,5.72897,5.73982,5.68381,5.69731,37271.471858606,0
+LGI.US,D,20110620,000000,5.70375,5.75692,5.70375,5.74587,35860.307261012,0
+LGI.US,D,20110621,000000,5.73926,5.83306,5.73926,5.82767,27670.682859666,0
+LGI.US,D,20110622,000000,5.82229,5.83306,5.77042,5.79122,92330.181203174,0
+LGI.US,D,20110623,000000,5.75371,5.78035,5.66558,5.77666,65382.548171085,0
+LGI.US,D,20110624,000000,5.79328,5.79328,5.71395,5.72595,28473.13054532,0
+LGI.US,D,20110627,000000,5.73982,5.79924,5.72595,5.78442,51626.604599331,0
+LGI.US,D,20110628,000000,5.79328,5.85914,5.79328,5.85572,41567.425299747,0
+LGI.US,D,20110629,000000,5.87461,5.92884,5.87461,5.90882,49668.124100043,0
+LGI.US,D,20110630,000000,5.90276,5.98119,5.90276,5.95425,44781.450594794,0
+LGI.US,D,20110701,000000,5.93696,6.04494,5.93696,6.03833,66802.181873541,0
+LGI.US,D,20110705,000000,6.02519,6.02519,5.95027,5.98051,82788.675938267,0
+LGI.US,D,20110706,000000,5.94519,6.01679,5.94264,6.01311,89796.860211393,0
+LGI.US,D,20110707,000000,6.04305,6.12628,6.04305,6.10917,108426.77363111,0
+LGI.US,D,20110708,000000,6.06099,6.10188,6.02254,6.0897,104671.78426301,0
+LGI.US,D,20110711,000000,6.03189,6.03189,5.86971,5.96501,38068.626353722,0
+LGI.US,D,20110712,000000,5.94642,5.96501,5.91836,5.9211,52575.144343851,0
+LGI.US,D,20110713,000000,5.92884,5.96739,5.88624,5.92884,112951.3929035,0
+LGI.US,D,20110714,000000,5.91761,5.94642,5.84609,5.84609,23942.159444265,0
+LGI.US,D,20110715,000000,5.85572,5.90163,5.85054,5.87461,71449.603166446,0
+LGI.US,D,20110718,000000,5.86224,5.86224,5.76638,5.83768,117364.85517461,0
+LGI.US,D,20110719,000000,5.84355,5.90012,5.84355,5.89106,67107.069648566,0
+LGI.US,D,20110720,000000,5.92563,5.9432,5.91383,5.92884,51791.752144135,0
+LGI.US,D,20110721,000000,5.94642,6.02519,5.94642,6.01679,71999.036344354,0
+LGI.US,D,20110722,000000,6.02907,6.04305,5.98646,6.02254,93316.831919573,0
+LGI.US,D,20110725,000000,5.97286,5.99998,5.95823,5.97286,76824.308839355,0
+LGI.US,D,20110726,000000,5.96672,5.99506,5.91202,5.97683,130399.866195,0
+LGI.US,D,20110727,000000,5.92563,5.92884,5.86224,5.87461,149276.44229381,0
+LGI.US,D,20110728,000000,5.84355,5.90276,5.76336,5.83864,58808.405522124,0
+LGI.US,D,20110729,000000,5.77666,5.86895,5.75144,5.824,57164.340540831,0
+LGI.US,D,20110801,000000,5.87461,5.89634,5.65793,5.81965,166192.42061712,0
+LGI.US,D,20110802,000000,5.74645,5.84809,5.6705,5.67747,86590.245383101,0
+LGI.US,D,20110803,000000,5.65962,5.72754,5.57159,5.70375,82176.783112004,0
+LGI.US,D,20110804,000000,5.59577,5.63998,5.35225,5.3583,247898.10977119,0
+LGI.US,D,20110805,000000,5.44217,5.47383,5.13074,5.31871,197960.03295368,0
+LGI.US,D,20110808,000000,5.17174,5.17174,4.74336,4.92321,245283.2736451,0
+LGI.US,D,20110809,000000,4.77048,5.15086,4.74336,5.15086,237411.24067608,0
+LGI.US,D,20110810,000000,5.06584,5.13811,4.95383,5.05414,285445.88617591,0
+LGI.US,D,20110811,000000,5.04979,5.29123,5.04156,5.2456,79834.016979613,0
+LGI.US,D,20110812,000000,5.24882,5.3342,5.22719,5.2747,84398.864500114,0
+LGI.US,D,20110815,000000,5.37503,5.42697,5.3532,5.40704,46238.136631021,0
+LGI.US,D,20110816,000000,5.32278,5.42697,5.32278,5.37115,73762.72743182,0
+LGI.US,D,20110817,000000,5.37115,5.47155,5.35613,5.40704,78321.223123675,0
+LGI.US,D,20110818,000000,5.26044,5.26044,5.13074,5.18015,85091.213822565,0
+LGI.US,D,20110819,000000,5.13236,5.22936,5.08605,5.08605,77367.390188617,0
+LGI.US,D,20110822,000000,5.14255,5.18705,5.07681,5.09522,86126.561891917,0
+LGI.US,D,20110823,000000,5.13811,5.29462,5.11139,5.29462,102158.57739528,0
+LGI.US,D,20110824,000000,5.26809,5.37503,5.26809,5.36624,61350.195618767,0
+LGI.US,D,20110825,000000,5.38682,5.39845,5.2386,5.2386,107164.87700669,0
+LGI.US,D,20110826,000000,5.19271,5.33763,5.16598,5.3053,91610.307289924,0
+LGI.US,D,20110829,000000,5.34215,5.45881,5.34215,5.45428,70299.922181457,0
+LGI.US,D,20110830,000000,5.40704,5.49215,5.38682,5.49215,46317.5344891,0
+LGI.US,D,20110831,000000,5.51916,5.53768,5.44408,5.47865,77843.777337094,0
+LGI.US,D,20110901,000000,5.49186,5.51868,5.4349,5.44152,57432.175982085,0
+LGI.US,D,20110902,000000,5.3394,5.34678,5.29009,5.31456,43959.947423201,0
+LGI.US,D,20110906,000000,5.18449,5.24002,5.13433,5.24002,56016.776832059,0
+LGI.US,D,20110907,000000,5.28186,5.39021,5.28186,5.38229,65041.666700398,0
+LGI.US,D,20110908,000000,5.34488,5.37843,5.29805,5.3053,46937.896420225,0
+LGI.US,D,20110909,000000,5.23624,5.25062,5.10429,5.15625,63788.239180853,0
+LGI.US,D,20110912,000000,5.09277,5.15889,5.0583,5.15625,79598.999319698,0
+LGI.US,D,20110913,000000,5.13989,5.21311,5.13989,5.19271,39426.859045932,0
+LGI.US,D,20110914,000000,5.20111,5.29805,5.15889,5.26326,43071.75005082,0
+LGI.US,D,20110915,000000,5.3053,5.34488,5.28236,5.3174,50729.93812209,0
+LGI.US,D,20110916,000000,5.3053,5.37387,5.3053,5.34488,54669.130520927,0
+LGI.US,D,20110919,000000,5.29312,5.29312,5.20111,5.25062,62496.700689432,0
+LGI.US,D,20110920,000000,5.24032,5.29805,5.21707,5.24032,62913.804103874,0
+LGI.US,D,20110921,000000,5.22077,5.23315,5.07406,5.07406,60255.563815382,0
+LGI.US,D,20110922,000000,4.95428,4.95826,4.83791,4.8997,117470.71898539,0
+LGI.US,D,20110923,000000,4.90121,4.96666,4.84783,4.879,160887.58505933,0
+LGI.US,D,20110926,000000,4.90347,5.04714,4.88402,5.03884,148595.73799055,0
+LGI.US,D,20110927,000000,5.08909,5.21707,5.08909,5.10429,118105.90185001,0
+LGI.US,D,20110928,000000,5.10429,5.19271,5.02826,5.03884,110360.90545392,0
+LGI.US,D,20110929,000000,5.11233,5.15889,5.00521,5.0583,112133.06564624,0
+LGI.US,D,20110930,000000,4.9829,5.03968,4.95201,4.95201,164014.80202954,0
+LGI.US,D,20111003,000000,4.9045,4.92094,4.78587,4.78937,183482.09819246,0
+LGI.US,D,20111004,000000,4.74469,4.85019,4.61942,4.83791,71042.027494972,0
+LGI.US,D,20111005,000000,4.8348,4.97913,4.826,4.97111,45914.193370058,0
+LGI.US,D,20111006,000000,4.93218,5.04922,4.93218,5.04922,54015.950808463,0
+LGI.US,D,20111007,000000,5.08114,5.08445,5.00965,5.00965,153570.27845873,0
+LGI.US,D,20111010,000000,5.05726,5.19988,5.05726,5.17277,69265.632750213,0
+LGI.US,D,20111011,000000,5.15833,5.22869,5.15086,5.20434,46963.303734811,0
+LGI.US,D,20111012,000000,5.34063,5.34063,5.24797,5.28186,102340.66314981,0
+LGI.US,D,20111013,000000,5.23275,5.25391,5.17788,5.24002,26390.789387429,0
+LGI.US,D,20111014,000000,5.28186,5.37002,5.28186,5.33307,49099.635436195,0
+LGI.US,D,20111017,000000,5.3174,5.33763,5.22869,5.25391,38669.932798909,0
+LGI.US,D,20111018,000000,5.22077,5.39021,5.20434,5.34866,144103.93649947,0
+LGI.US,D,20111019,000000,5.3259,5.37002,5.29312,5.30937,69044.377385699,0
+LGI.US,D,20111020,000000,5.29312,5.33307,5.24002,5.32164,78838.897158352,0
+LGI.US,D,20111021,000000,5.34733,5.418,5.22624,5.22624,46189.439278064,0
+LGI.US,D,20111024,000000,5.33307,5.40704,5.33307,5.33763,125552.36229974,0
+LGI.US,D,20111025,000000,5.3394,5.3394,5.26326,5.26326,82909.360682547,0
+LGI.US,D,20111026,000000,5.34488,5.37843,5.26687,5.37843,88081.866476883,0
+LGI.US,D,20111027,000000,5.53437,5.63771,5.49979,5.55393,69860.587366753,0
+LGI.US,D,20111028,000000,5.57385,5.6002,5.54497,5.58283,52700.063640563,0
+LGI.US,D,20111031,000000,5.54173,5.54173,5.43991,5.45247,63449.474986383,0
+LGI.US,D,20111101,000000,5.28585,5.34924,5.26687,5.3308,83863.193617607,0
+LGI.US,D,20111102,000000,5.3651,5.40128,5.32326,5.3651,58256.855068001,0
+LGI.US,D,20111103,000000,5.3957,5.50377,5.34924,5.45777,162130.42619779,0
+LGI.US,D,20111104,000000,5.43774,5.45881,5.38021,5.45124,50905.672047973,0
+LGI.US,D,20111107,000000,5.43453,5.47089,5.39645,5.45814,55590.145674646,0
+LGI.US,D,20111108,000000,5.47089,5.5305,5.46665,5.51916,47988.065423086,0
+LGI.US,D,20111109,000000,5.43415,5.43415,5.30681,5.31456,84097.152639413,0
+LGI.US,D,20111110,000000,5.36472,5.3721,5.29849,5.32278,61687.90117513,0
+LGI.US,D,20111111,000000,5.38061,5.44152,5.38061,5.38437,79442.320879754,0
+LGI.US,D,20111114,000000,5.38437,5.38437,5.31183,5.31938,56031.597765567,0
+LGI.US,D,20111115,000000,5.32326,5.35424,5.28339,5.34733,93288.248690665,0
+LGI.US,D,20111116,000000,5.2747,5.34328,5.25601,5.2712,51821.394011152,0
+LGI.US,D,20111117,000000,5.24505,5.24505,5.1279,5.13915,35145.726538298,0
+LGI.US,D,20111118,000000,5.17174,5.21613,5.15019,5.15019,74018.91785389,0
+LGI.US,D,20111121,000000,5.08559,5.09221,5.01031,5.03326,103909.56482544,0
+LGI.US,D,20111122,000000,5.03326,5.08559,5.01418,5.06972,68244.046976261,0
+LGI.US,D,20111123,000000,5.03326,5.03827,4.96666,4.96666,81027.102127016,0
+LGI.US,D,20111125,000000,4.96382,5.03136,4.91678,4.99208,39360.164845144,0
+LGI.US,D,20111128,000000,5.08796,5.11912,5.04922,5.07681,79904.945732829,0
+LGI.US,D,20111129,000000,5.0615,5.1484,5.03827,5.11184,71092.842124144,0
+LGI.US,D,20111130,000000,5.25212,5.29805,5.21707,5.26099,94374.411389188,0
+LGI.US,D,20111201,000000,5.27356,5.30218,5.27356,5.28236,70295.687629027,0
+LGI.US,D,20111202,000000,5.3308,5.3721,5.30218,5.30218,71068.493447666,0
+LGI.US,D,20111205,000000,5.36038,5.3957,5.32278,5.34924,66760.894987339,0
+LGI.US,D,20111206,000000,5.33582,5.36217,5.31938,5.32326,59219.157107921,0
+LGI.US,D,20111207,000000,5.31815,5.38389,5.28585,5.36472,92313.242993452,0
+LGI.US,D,20111208,000000,5.3342,5.3394,5.23919,5.24324,147873.74680109,0
+LGI.US,D,20111209,000000,5.22417,5.3394,5.22417,5.32278,59119.645125794,0
+LGI.US,D,20111212,000000,5.29388,5.29849,5.19157,5.23275,70703.263300501,0
+LGI.US,D,20111213,000000,5.2696,5.29849,5.15349,5.16381,54713.593321451,0
+LGI.US,D,20111214,000000,5.18336,5.18336,5.07804,5.10024,83288.353125113,0
+LGI.US,D,20111215,000000,5.13707,5.17674,5.01031,5.13019,168649.51966515,0
+LGI.US,D,20111216,000000,5.17174,5.17674,5.1211,5.15785,80209.833507854,0
+LGI.US,D,20111219,000000,5.15984,5.18336,5.04714,5.05036,57339.015828605,0
+LGI.US,D,20111220,000000,5.13019,5.2082,5.13019,5.20311,111746.66273692,0
+LGI.US,D,20111221,000000,5.2082,5.22823,5.16824,5.1963,96645.190130255,0
+LGI.US,D,20111222,000000,5.22019,5.23275,5.18705,5.20311,172933.8280871,0
+LGI.US,D,20111223,000000,5.24324,5.24957,5.2151,5.23919,86094.802748686,0
+LGI.US,D,20111227,000000,5.24797,5.27356,5.23275,5.2543,88327.470517874,0
+LGI.US,D,20111228,000000,5.2543,5.2696,5.16381,5.1963,146022.18875067,0
+LGI.US,D,20111229,000000,5.20311,5.23597,5.17174,5.18705,75481.955718761,0
+LGI.US,D,20111230,000000,5.16702,5.26507,5.16702,5.26507,155476.88569075,0
+LGI.US,D,20120103,000000,5.36038,5.36472,5.30993,5.30993,62045.720855542,0
+LGI.US,D,20120104,000000,5.28585,5.34678,5.28236,5.34678,25990.624182709,0
+LGI.US,D,20120105,000000,5.3308,5.3566,5.28236,5.34678,107393.54283796,0
+LGI.US,D,20120106,000000,5.32638,5.36038,5.30993,5.31456,56107.819709323,0
+LGI.US,D,20120109,000000,5.3394,5.38796,5.3394,5.38796,78975.461474249,0
+LGI.US,D,20120110,000000,5.42574,5.44152,5.38389,5.44152,51522.858064773,0
+LGI.US,D,20120111,000000,5.39021,5.42357,5.38551,5.40704,57881.038539759,0
+LGI.US,D,20120112,000000,5.41488,5.44058,5.39419,5.39768,61339.60923769,0
+LGI.US,D,20120113,000000,5.37625,5.38389,5.34678,5.36472,43448.62521717,0
+LGI.US,D,20120117,000000,5.4044,5.44152,5.39258,5.40911,75631.223691951,0
+LGI.US,D,20120118,000000,5.39306,5.4672,5.39306,5.4672,64122.768822895,0
+LGI.US,D,20120119,000000,5.49979,5.51217,5.47931,5.51217,107141.58696832,0
+LGI.US,D,20120120,000000,5.52265,5.54173,5.49121,5.54173,59226.567574675,0
+LGI.US,D,20120123,000000,5.57159,5.61485,5.53825,5.61485,84879.48620102,0
+LGI.US,D,20120124,000000,5.58445,5.6189,5.55516,5.6189,133926.18973182,0
+LGI.US,D,20120125,000000,5.62619,5.67361,5.59077,5.65868,96693.887483211,0
+LGI.US,D,20120126,000000,5.67692,5.71686,5.62959,5.67692,96139.161114763,0
+LGI.US,D,20120127,000000,5.66955,5.71621,5.63252,5.71621,49293.36620991,0
+LGI.US,D,20120130,000000,5.65868,5.70535,5.64084,5.70375,39737.040011493,0
+LGI.US,D,20120131,000000,5.69731,5.74587,5.69731,5.72754,44025.582985879,0
+LGI.US,D,20120201,000000,5.75069,5.83513,5.75069,5.8187,67820.591733171,0
+LGI.US,D,20120202,000000,5.82967,5.85091,5.81359,5.83163,32624.050565702,0
+LGI.US,D,20120203,000000,5.84714,5.93774,5.84714,5.89106,60862.163451108,0
+LGI.US,D,20120206,000000,5.85659,5.89521,5.83163,5.85959,81106.499985094,0
+LGI.US,D,20120207,000000,5.83807,5.89579,5.83807,5.86433,65967.975044655,0
+LGI.US,D,20120208,000000,5.88812,5.92639,5.87199,5.87652,82943.237101995,0
+LGI.US,D,20120209,000000,5.90099,5.91761,5.88812,5.90817,40239.893112661,0
+LGI.US,D,20120210,000000,5.85659,5.88812,5.82967,5.84714,76900.530783113,0
+LGI.US,D,20120213,000000,5.89521,5.89521,5.85091,5.86433,58307.66969717,0
+LGI.US,D,20120214,000000,5.86782,5.87652,5.83807,5.85959,50993.539010912,0
+LGI.US,D,20120215,000000,5.89106,5.90352,5.84714,5.85091,70192.999732577,0
+LGI.US,D,20120216,000000,5.86782,5.90352,5.86433,5.87652,61898.570158567,0
+LGI.US,D,20120217,000000,5.90352,5.92639,5.88368,5.89173,32086.262406979,0
+LGI.US,D,20120221,000000,5.91306,5.95964,5.91306,5.92042,24641.91923347,0
+LGI.US,D,20120222,000000,5.93451,5.95557,5.91761,5.9296,23593.867506825,0
+LGI.US,D,20120223,000000,5.94387,5.97475,5.92507,5.92884,93403.640244407,0
+LGI.US,D,20120224,000000,5.97635,5.9861,5.94765,5.96635,40117.091092166,0
+LGI.US,D,20120227,000000,5.94698,5.97475,5.92884,5.97475,28444.547316412,0
+LGI.US,D,20120228,000000,5.96635,5.99846,5.94387,5.99846,127670.6971533,0
+LGI.US,D,20120229,000000,6.01499,6.01499,5.96501,5.96739,61350.195618767,0
+LGI.US,D,20120301,000000,5.9861,6.01075,5.97635,5.99053,58856.044236972,0
+LGI.US,D,20120302,000000,6.01149,6.01149,5.94131,5.95199,36766.501481222,0
+LGI.US,D,20120305,000000,5.93451,5.94452,5.88812,5.91761,210706.03577065,0
+LGI.US,D,20120306,000000,5.87199,5.87199,5.81359,5.81804,47751.989125065,0
+LGI.US,D,20120307,000000,5.83163,5.88417,5.83163,5.87652,23059.255262424,0
+LGI.US,D,20120308,000000,5.93451,5.96456,5.90099,5.96456,29977.455296394,0
+LGI.US,D,20120309,000000,5.96389,5.96635,5.94083,5.95149,29466.133090364,0
+LGI.US,D,20120312,000000,5.96635,5.97117,5.92639,5.95149,35025.041794018,0
+LGI.US,D,20120313,000000,5.96635,6.0182,5.95964,6.0182,72299.689566948,0
+LGI.US,D,20120314,000000,6.03312,6.05296,5.9861,6.00507,32898.237835602,0
+LGI.US,D,20120315,000000,6.00507,6.0302,5.9861,6.01075,41116.445465857,0
+LGI.US,D,20120316,000000,6.02595,6.03312,5.99053,5.99998,37193.132638635,0
+LGI.US,D,20120319,000000,6.0182,6.0405,5.98252,5.99998,60566.803419053,0
+LGI.US,D,20120320,000000,5.98252,6.02332,5.93451,6.0182,89246.368395379,0
+LGI.US,D,20120321,000000,6.0182,6.0302,5.99053,6.01075,35378.626921998,0
+LGI.US,D,20120322,000000,5.99563,5.99563,5.93828,5.96635,76063.148039904,0
+LGI.US,D,20120323,000000,5.99196,6.0064,5.95964,5.99196,62029.841283925,0
+LGI.US,D,20120326,000000,6.0302,6.06703,6.0182,6.0405,61969.498911786,0
+LGI.US,D,20120327,000000,6.05977,6.07506,6.00507,6.0405,84132.087696967,0
+LGI.US,D,20120328,000000,6.03312,6.03312,5.94083,5.94765,66556.577832549,0
+LGI.US,D,20120329,000000,5.94765,5.95557,5.91761,5.95557,57446.996915593,0
+LGI.US,D,20120330,000000,5.9723,6.01206,5.96501,5.98252,20704.844110848,0
+LGI.US,D,20120402,000000,5.96672,6.09038,5.95964,6.08027,89236.840652408,0
+LGI.US,D,20120403,000000,6.06958,6.07442,6.02519,6.02519,71877.292961965,0
+LGI.US,D,20120404,000000,5.95312,5.99808,5.94519,5.97777,41129.14912315,0
+LGI.US,D,20120405,000000,5.98119,5.99808,5.94264,5.95312,46576.900825493,0
+LGI.US,D,20120409,000000,5.91383,5.93828,5.87953,5.92185,33875.36080903,0
+LGI.US,D,20120410,000000,5.90882,5.92185,5.78564,5.81359,71586.167482343,0
+LGI.US,D,20120411,000000,5.86782,5.89634,5.85091,5.86433,63709.899960883,0
+LGI.US,D,20120412,000000,5.88417,5.92185,5.87953,5.90882,40190.137121599,0
+LGI.US,D,20120413,000000,5.90882,5.90882,5.84714,5.86036,20327.968944498,0
+LGI.US,D,20120416,000000,5.86036,5.89173,5.829,5.86433,31817.368327617,0
+LGI.US,D,20120417,000000,5.90352,5.95247,5.88322,5.93007,54851.216275455,0
+LGI.US,D,20120418,000000,5.92185,5.9483,5.92185,5.9483,21237.339079032,0
+LGI.US,D,20120419,000000,5.9483,5.95199,5.88812,5.91383,47761.516868034,0
+LGI.US,D,20120420,000000,5.92252,5.94519,5.90956,5.93063,26713.674010284,0
+LGI.US,D,20120423,000000,5.90882,5.91383,5.84184,5.91383,66410.485773683,0
+LGI.US,D,20120424,000000,5.91383,5.93828,5.88417,5.91383,29417.435737408,0
+LGI.US,D,20120425,000000,5.94452,5.98252,5.93007,5.97986,64058.191898323,0
+LGI.US,D,20120426,000000,5.99196,5.99196,5.93828,5.97683,29432.256670918,0
+LGI.US,D,20120427,000000,5.99383,6.02764,5.97777,6.01575,21887.342877173,0
+LGI.US,D,20120430,000000,6.02454,6.02454,5.9604,5.98252,48390.347904022,0
+LGI.US,D,20120501,000000,5.99743,6.03531,5.98252,5.99743,74908.173864376,0
+LGI.US,D,20120502,000000,5.99808,5.99808,5.94519,5.96501,75744.497969477,0
+LGI.US,D,20120503,000000,5.97721,5.97721,5.9211,5.93451,63421.950395582,0
+LGI.US,D,20120504,000000,5.93063,5.93063,5.87708,5.88472,37440.853955841,0
+LGI.US,D,20120507,000000,5.88472,5.88472,5.83807,5.8649,39477.673675101,0
+LGI.US,D,20120508,000000,5.86782,5.86782,5.75324,5.81359,40319.290970741,0
+LGI.US,D,20120509,000000,5.75523,5.78393,5.71621,5.75212,65645.0904218,0
+LGI.US,D,20120510,000000,5.80226,5.80226,5.72595,5.73982,95880.853416478,0
+LGI.US,D,20120511,000000,5.71858,5.75069,5.66359,5.68776,58599.853814903,0
+LGI.US,D,20120514,000000,5.64478,5.65917,5.60191,5.60191,92865.852085683,0
+LGI.US,D,20120515,000000,5.61419,5.61419,5.55241,5.55639,74352.388857822,0
+LGI.US,D,20120516,000000,5.5835,5.59531,5.51359,5.51775,39380.278969191,0
+LGI.US,D,20120517,000000,5.51359,5.51359,5.41668,5.42083,46385.287327993,0
+LGI.US,D,20120518,000000,5.42518,5.45937,5.3308,5.3308,77008.511870099,0
+LGI.US,D,20120521,000000,5.37002,5.43415,5.34016,5.43415,43667.763305469,0
+LGI.US,D,20120522,000000,5.46768,5.48016,5.42943,5.45428,117504.59540484,0
+LGI.US,D,20120523,000000,5.42518,5.49405,5.39901,5.48411,54040.29948494,0
+LGI.US,D,20120524,000000,5.47477,5.51001,5.42943,5.46429,60813.466098151,0
+LGI.US,D,20120525,000000,5.47543,5.47543,5.43774,5.45937,26712.615372177,0
+LGI.US,D,20120529,000000,5.49745,5.51775,5.44747,5.50101,42282.006022459,0
+LGI.US,D,20120530,000000,5.47202,5.47202,5.35424,5.39126,121632.22538684,0
+LGI.US,D,20120531,000000,5.36217,5.44152,5.32674,5.37445,62910.628189551,0
+LGI.US,D,20120601,000000,5.30993,5.32278,5.25656,5.26507,88574.133196974,0
+LGI.US,D,20120604,000000,5.26099,5.31456,5.24155,5.27242,68553.169303715,0
+LGI.US,D,20120605,000000,5.28698,5.3413,5.28698,5.3413,41429.802345743,0
+LGI.US,D,20120606,000000,5.4196,5.43274,5.29992,5.42782,64037.019136169,0
+LGI.US,D,20120607,000000,5.50048,5.50048,5.41488,5.4624,82642.5838794,0
+LGI.US,D,20120608,000000,5.44747,5.50603,5.44152,5.50603,59514.517139976,0
+LGI.US,D,20120611,000000,5.56602,5.56602,5.44557,5.44557,37047.040579768,0
+LGI.US,D,20120612,000000,5.4847,5.51813,5.43415,5.51047,69177.765787272,0
+LGI.US,D,20120613,000000,5.47242,5.54173,5.46429,5.46429,38904.950458823,0
+LGI.US,D,20120614,000000,5.4847,5.54173,5.4847,5.53703,86326.644494278,0
+LGI.US,D,20120615,000000,5.56149,5.59577,5.54561,5.59077,68819.946106862,0
+LGI.US,D,20120618,000000,5.59077,5.62053,5.54561,5.61145,34593.117446065,0
+LGI.US,D,20120619,000000,5.64671,5.66888,5.62053,5.63497,53270.669580625,0
+LGI.US,D,20120620,000000,5.63771,5.69023,5.63771,5.65962,74783.254567665,0
+LGI.US,D,20120621,000000,5.67965,5.69846,5.58445,5.58718,53850.803263657,0
+LGI.US,D,20120622,000000,5.62666,5.63441,5.56999,5.60731,28551.469765291,0
+LGI.US,D,20120625,000000,5.59577,5.59899,5.42943,5.54561,79871.069313382,0
+LGI.US,D,20120626,000000,5.56602,5.60815,5.51472,5.58445,47642.949399968,0
+LGI.US,D,20120627,000000,5.59577,5.64671,5.58718,5.64671,31887.238442727,0
+LGI.US,D,20120628,000000,5.63063,5.63771,5.54561,5.63771,31462.724561529,0
+LGI.US,D,20120629,000000,5.68476,5.75212,5.68476,5.75212,63345.728451825,0
+LGI.US,D,20120702,000000,5.79328,5.81246,5.75523,5.81246,44959.30179689,0
+LGI.US,D,20120703,000000,5.81133,5.84609,5.79517,5.84609,49201.264694537,0
+LGI.US,D,20120705,000000,5.79122,5.82343,5.77799,5.79517,42507.495939405,0
+LGI.US,D,20120706,000000,5.78905,5.79328,5.70969,5.76071,31005.392898993,0
+LGI.US,D,20120709,000000,5.72595,5.75523,5.71262,5.75523,84620.119864628,0
+LGI.US,D,20120710,000000,5.78393,5.78393,5.67588,5.71262,24531.820870266,0
+LGI.US,D,20120711,000000,5.70317,5.7318,5.67229,5.72046,33155.486895778,0
+LGI.US,D,20120712,000000,5.70317,5.71621,5.64621,5.70468,63702.489494127,0
+LGI.US,D,20120713,000000,5.69345,5.75371,5.69345,5.73472,29200.414925325,0
+LGI.US,D,20120716,000000,5.74436,5.76071,5.70468,5.75523,38121.558259107,0
+LGI.US,D,20120717,000000,5.7488,5.80812,5.70468,5.77553,61877.397396414,0
+LGI.US,D,20120718,000000,5.7488,5.83136,5.7488,5.83136,47202.555947156,0
+LGI.US,D,20120719,000000,5.86036,5.86036,5.82456,5.84656,43482.501636618,0
+LGI.US,D,20120720,000000,5.7984,5.82343,5.79122,5.81598,28265.637476207,0
+LGI.US,D,20120723,000000,5.74436,5.78905,5.69468,5.78393,64816.176783452,0
+LGI.US,D,20120724,000000,5.78905,5.78905,5.70969,5.74067,41388.51545954,0
+LGI.US,D,20120725,000000,5.77042,5.77042,5.71262,5.74436,21401.427985729,0
+LGI.US,D,20120726,000000,5.77913,5.83768,5.77913,5.83439,36343.046238133,0
+LGI.US,D,20120727,000000,5.85959,5.97419,5.85959,5.91836,39016.107460134,0
+LGI.US,D,20120730,000000,5.9397,5.95027,5.87199,5.89634,46471.037014719,0
+LGI.US,D,20120731,000000,5.91506,5.92252,5.86036,5.90513,22430.424226437,0
+LGI.US,D,20120801,000000,5.96917,5.99506,5.90467,5.97419,57793.171576819,0
+LGI.US,D,20120802,000000,5.96559,5.98173,5.87953,5.92252,46076.165000539,0
+LGI.US,D,20120803,000000,5.95823,6.0372,5.95823,5.96559,63959.738554304,0
+LGI.US,D,20120806,000000,6.02254,6.0575,5.98173,5.9893,61379.837485784,0
+LGI.US,D,20120807,000000,6.00431,6.06703,6.00431,6.02972,32545.711345731,0
+LGI.US,D,20120808,000000,6.03389,6.07649,6.02595,6.04418,26528.412341432,0
+LGI.US,D,20120809,000000,6.0575,6.16754,6.04899,6.15185,44803.681995056,0
+LGI.US,D,20120810,000000,6.15185,6.15185,6.09093,6.09604,31121.843090844,0
+LGI.US,D,20120813,000000,6.10378,6.10785,6.0372,6.08583,13247.797280047,0
+LGI.US,D,20120814,000000,6.06703,6.10785,6.05296,6.08082,46428.691490411,0
+LGI.US,D,20120815,000000,6.09604,6.09604,6.01311,6.04899,97915.555859522,0
+LGI.US,D,20120816,000000,6.0575,6.12268,6.0372,6.06053,27648.451459403,0
+LGI.US,D,20120817,000000,6.07649,6.08583,6.04418,6.06703,12663.429044582,0
+LGI.US,D,20120820,000000,6.07649,6.08583,6.05296,6.0575,41411.805497911,0
+LGI.US,D,20120821,000000,6.06053,6.12628,6.0405,6.05296,35849.720879935,0
+LGI.US,D,20120822,000000,6.05296,6.08082,6.0372,6.08082,51373.590091584,0
+LGI.US,D,20120823,000000,6.08583,6.08583,6.0302,6.03389,65105.18498686,0
+LGI.US,D,20120824,000000,6.0302,6.17246,6.01311,6.0575,107509.99302982,0
+LGI.US,D,20120827,000000,6.04899,6.07186,6.03389,6.05296,33416.970508386,0
+LGI.US,D,20120828,000000,6.0302,6.06487,6.00933,6.02254,89698.406867376,0
+LGI.US,D,20120829,000000,6.03389,6.0575,5.96917,6.00933,48687.825212292,0
+LGI.US,D,20120830,000000,6.00866,6.00866,5.9483,5.9604,50006.888294515,0
+LGI.US,D,20120831,000000,5.97419,6.02254,5.97419,6.00933,28716.617310096,0
+LGI.US,D,20120904,000000,6.01744,6.0372,5.97862,6.02254,48581.96140152,0
+LGI.US,D,20120905,000000,6.02254,6.02254,5.99506,5.99921,19301.089980007,0
+LGI.US,D,20120906,000000,6.00431,6.11088,6.00431,6.10785,68902.519879264,0
+LGI.US,D,20120907,000000,6.09093,6.14771,6.09093,6.14771,39920.18440413,0
+LGI.US,D,20120910,000000,6.16056,6.16056,6.08082,6.10785,51338.655034029,0
+LGI.US,D,20120911,000000,6.13137,6.13137,6.10785,6.12268,43493.088017695,0
+LGI.US,D,20120912,000000,6.11427,6.16472,6.11427,6.15185,62452.237888906,0
+LGI.US,D,20120913,000000,6.16832,6.23499,6.12628,6.223,96827.275884783,0
+LGI.US,D,20120914,000000,6.23499,6.28374,6.23499,6.24245,98634.371134667,0
+LGI.US,D,20120917,000000,6.22659,6.25899,6.21742,6.223,74685.859861756,0
+LGI.US,D,20120918,000000,6.20599,6.25595,6.20599,6.25595,46566.314444414,0
+LGI.US,D,20120919,000000,6.27684,6.27684,6.25105,6.25595,39330.522978127,0
+LGI.US,D,20120920,000000,6.24558,6.28052,6.21411,6.27684,55081.99938294,0
+LGI.US,D,20120921,000000,6.25899,6.31868,6.25595,6.31075,87490.087774665,0
+LGI.US,D,20120924,000000,6.29554,6.31075,6.24558,6.29554,73822.011165853,0
+LGI.US,D,20120925,000000,6.31868,6.32227,6.25899,6.25899,61015.665976726,0
+LGI.US,D,20120926,000000,6.27684,6.28052,6.21411,6.21411,85820.615478786,0
+LGI.US,D,20120927,000000,6.223,6.26446,6.223,6.23499,89551.256170402,0
+LGI.US,D,20120928,000000,6.23499,6.25105,6.20599,6.20987,62306.145830042,0
+LGI.US,D,20121001,000000,6.21742,6.30602,6.21742,6.25899,47990.182699303,0
+LGI.US,D,20121002,000000,6.25105,6.27684,6.1989,6.23499,45478.034469676,0
+LGI.US,D,20121003,000000,6.25105,6.27684,6.23499,6.25595,29435.432585241,0
+LGI.US,D,20121004,000000,6.28374,6.30083,6.26446,6.28052,39668.228534491,0
+LGI.US,D,20121005,000000,6.31075,6.35089,6.29177,6.31444,35164.782024237,0
+LGI.US,D,20121008,000000,6.29554,6.30083,6.28374,6.30083,39773.033707155,0
+LGI.US,D,20121009,000000,6.31868,6.31868,6.21742,6.22943,31051.972975733,0
+LGI.US,D,20121010,000000,6.223,6.24642,6.14356,6.1958,114573.22648454,0
+LGI.US,D,20121011,000000,6.22943,6.22943,6.18521,6.20987,43192.434795101,0
+LGI.US,D,20121012,000000,6.22659,6.22659,6.15185,6.1989,36493.37284943,0
+LGI.US,D,20121015,000000,6.223,6.24642,6.20212,6.24642,44562.312506495,0
+LGI.US,D,20121016,000000,6.22943,6.32699,6.22943,6.32699,34079.677963821,0
+LGI.US,D,20121017,000000,6.34381,6.39028,6.32699,6.38046,61538.633201941,0
+LGI.US,D,20121018,000000,6.35487,6.38046,6.34786,6.35949,25056.905371698,0
+LGI.US,D,20121019,000000,6.35241,6.35241,6.315,6.33435,41553.663004346,0
+LGI.US,D,20121022,000000,6.34381,6.35487,6.2691,6.33107,52700.063640563,0
+LGI.US,D,20121023,000000,6.29177,6.29177,6.18985,6.24642,57927.618616498,0
+LGI.US,D,20121024,000000,6.27731,6.2965,6.24245,6.25152,52197.210539394,0
+LGI.US,D,20121025,000000,6.30205,6.30679,6.25152,6.2965,55760.586409989,0
+LGI.US,D,20121026,000000,6.26513,6.30205,6.24245,6.24642,58473.875880083,0
+LGI.US,D,20121031,000000,6.28118,6.43353,6.18985,6.22943,97512.214740479,0
+LGI.US,D,20121101,000000,6.23944,6.30205,6.23944,6.2691,98369.711607735,0
+LGI.US,D,20121102,000000,6.30205,6.32227,6.22659,6.25984,58810.522798339,0
+LGI.US,D,20121105,000000,6.27344,6.28118,6.23944,6.25984,49031.882597303,0
+LGI.US,D,20121106,000000,6.25984,6.36384,6.25984,6.32227,43605.303657113,0
+LGI.US,D,20121107,000000,6.27344,6.2842,6.223,6.22659,73197.414682296,0
+LGI.US,D,20121108,000000,6.22659,6.23944,6.16395,6.16754,88895.959181721,0
+LGI.US,D,20121109,000000,6.12514,6.17634,6.10302,6.14289,19666.320127172,0
+LGI.US,D,20121112,000000,6.13014,6.15592,6.10302,6.12514,19485.29301075,0
+LGI.US,D,20121113,000000,6.04238,6.13799,6.04238,6.10302,18304.911520639,0
+LGI.US,D,20121114,000000,6.06629,6.13014,5.86584,5.87832,144259.55630132,0
+LGI.US,D,20121115,000000,5.87832,5.88322,5.78035,5.87832,105981.31960226,0
+LGI.US,D,20121116,000000,5.83003,6.00572,5.83003,5.9397,81069.447651325,0
+LGI.US,D,20121119,000000,6.05097,6.18927,5.92761,6.03143,47513.795550827,0
+LGI.US,D,20121120,000000,6.08925,6.09868,6.05097,6.09868,66732.311758432,0
+LGI.US,D,20121121,000000,6.11427,6.11427,6.05495,6.10302,29637.632463816,0
+LGI.US,D,20121123,000000,6.18107,6.18107,6.13419,6.14685,31829.013346802,0
+LGI.US,D,20121126,000000,6.12514,6.18107,6.10719,6.17634,52664.069944899,0
+LGI.US,D,20121127,000000,6.15185,6.20987,6.11796,6.18927,62627.971814788,0
+LGI.US,D,20121128,000000,6.13419,6.24245,6.1103,6.24245,75903.293685636,0
+LGI.US,D,20121129,000000,6.22659,6.2842,6.223,6.25152,50260.96144037,0
+LGI.US,D,20121130,000000,6.28883,6.28883,6.22943,6.2691,47813.390135313,0
+LGI.US,D,20121203,000000,6.27731,6.32737,6.25984,6.2965,25345.913575106,0
+LGI.US,D,20121204,000000,6.27344,6.28883,6.22659,6.26513,48759.812603617,0
+LGI.US,D,20121205,000000,6.25152,6.27731,6.21742,6.23499,98886.327004305,0
+LGI.US,D,20121206,000000,6.22943,6.31131,6.20599,6.25643,83149.671533002,0
+LGI.US,D,20121207,000000,6.2842,6.30679,6.20212,6.223,69704.967564918,0
+LGI.US,D,20121210,000000,6.25718,6.31301,6.22706,6.28165,79330.105240336,0
+LGI.US,D,20121211,000000,6.25718,6.34721,6.25718,6.30999,86108.565044087,0
+LGI.US,D,20121212,000000,6.29488,6.35874,6.27844,6.2996,63995.732249967,0
+LGI.US,D,20121213,000000,6.26682,6.31301,6.25351,6.29054,62537.987575633,0
+LGI.US,D,20121214,000000,6.27467,6.32227,6.26682,6.31301,45866.554655209,0
+LGI.US,D,20121217,000000,6.29488,6.38642,6.29488,6.3748,130104.50616294,0
+LGI.US,D,20121218,000000,6.35874,6.42694,6.35487,6.40417,42148.617620887,0
+LGI.US,D,20121219,000000,6.40617,6.50138,6.22706,6.39086,122336.21972848,0
+LGI.US,D,20121220,000000,6.41079,6.44168,6.39464,6.43619,85125.090242013,0
+LGI.US,D,20121221,000000,6.39464,6.45272,6.3697,6.45272,86938.537320541,0
+LGI.US,D,20121224,000000,6.43185,6.52838,6.43185,6.51714,29067.026523752,0
+LGI.US,D,20121226,000000,6.51714,6.51714,6.40059,6.48786,89819.091611656,0
+LGI.US,D,20121227,000000,6.5061,6.51714,6.40617,6.46632,79394.682164907,0
+LGI.US,D,20121228,000000,6.40417,6.44168,6.36384,6.3748,65989.14780681,0
+LGI.US,D,20121231,000000,6.35165,6.51008,6.32964,6.43619,111683.14445046,0
+LGI.US,D,20130102,000000,6.54557,6.5999,6.44773,6.5879,76714.210476152,0
+LGI.US,D,20130103,000000,6.56467,6.61028,6.56467,6.60322,81642.170867603,0
+LGI.US,D,20130104,000000,6.62201,6.67272,6.59697,6.66223,122203.88996502,0
+LGI.US,D,20130107,000000,6.61888,6.64344,6.5879,6.61028,72776.076715423,0
+LGI.US,D,20130108,000000,6.6271,6.6271,6.57316,6.6271,64703.961144034,0
+LGI.US,D,20130109,000000,6.65081,6.6849,6.61198,6.63862,118413.96553936,0
+LGI.US,D,20130110,000000,6.6849,6.70465,6.64609,6.6849,105941.09135417,0
+LGI.US,D,20130111,000000,6.69171,6.70795,6.67066,6.70465,113664.91498811,0
+LGI.US,D,20130114,000000,6.70465,6.72402,6.6849,6.69673,27824.185385285,0
+LGI.US,D,20130115,000000,6.67566,6.72146,6.67566,6.70795,59049.775010686,0
+LGI.US,D,20130116,000000,6.6886,6.73743,6.67566,6.73203,86086.333643824,0
+LGI.US,D,20130117,000000,6.76916,6.80573,6.74669,6.79316,99268.495361192,0
+LGI.US,D,20130118,000000,6.82018,6.87572,6.80573,6.86627,88172.909354147,0
+LGI.US,D,20130122,000000,6.87148,6.90925,6.82528,6.87572,105086.77040123,0
+LGI.US,D,20130123,000000,6.89978,6.94562,6.85637,6.91634,117898.40878091,0
+LGI.US,D,20130124,000000,6.93797,6.94562,6.88139,6.92313,129566.71800423,0
+LGI.US,D,20130125,000000,6.95101,6.95101,6.89527,6.90406,100872.33209439,0
+LGI.US,D,20130128,000000,6.92313,6.98823,6.89178,6.9715,104304.43683963,0
+LGI.US,D,20130129,000000,6.97821,7.02668,6.9581,6.98342,82538.837344844,0
+LGI.US,D,20130130,000000,6.99371,7.0536,6.97434,6.99371,47576.255199182,0
+LGI.US,D,20130131,000000,7.00609,7.0348,6.97434,6.99068,62999.5537906,0
+LGI.US,D,20130201,000000,7.01477,7.07684,6.99795,7.00609,100273.14292542,0
+LGI.US,D,20130204,000000,7.00609,7.00609,6.96178,6.97821,47764.692782357,0
+LGI.US,D,20130205,000000,7.01183,7.04375,6.9715,6.99068,80374.981052658,0
+LGI.US,D,20130206,000000,6.99068,6.99795,6.93797,6.97434,71893.172533581,0
+LGI.US,D,20130207,000000,6.97434,6.97434,6.89527,6.92655,82936.885273348,0
+LGI.US,D,20130208,000000,6.94657,6.96707,6.92371,6.96707,139049.99817322,0
+LGI.US,D,20130211,000000,6.94271,6.9581,6.92371,6.9581,48897.43555762,0
+LGI.US,D,20130212,000000,6.97897,6.98455,6.95441,6.9715,52218.383301548,0
+LGI.US,D,20130213,000000,6.98455,7.00768,6.9715,6.97434,46117.451886741,0
+LGI.US,D,20130214,000000,6.9715,6.99068,6.96707,6.97434,74350.271581606,0
+LGI.US,D,20130215,000000,6.9715,6.98455,6.92729,6.94657,40166.847083228,0
+LGI.US,D,20130219,000000,6.97897,7.00221,6.93797,6.96707,95557.968793622,0
+LGI.US,D,20130220,000000,7.02148,7.02148,6.95101,6.96707,101800.75771487,0
+LGI.US,D,20130221,000000,6.97434,6.97897,6.87978,6.89978,101910.85607807,0
+LGI.US,D,20130222,000000,6.9581,6.96707,6.85115,6.86627,45942.776598967,0
+LGI.US,D,20130225,000000,6.91427,6.94657,6.80506,6.81149,65530.757506166,0
+LGI.US,D,20130226,000000,6.81507,6.87148,6.81507,6.86627,91575.372232369,0
+LGI.US,D,20130227,000000,6.86627,6.90925,6.84615,6.90925,75529.59443361,0
+LGI.US,D,20130228,000000,6.92729,6.99068,6.88139,6.95101,50136.042143656,0
+LGI.US,D,20130301,000000,6.90406,6.9581,6.87978,6.9581,40897.307377558,0
+LGI.US,D,20130304,000000,6.99427,6.99427,6.90406,6.96253,50051.351095038,0
+LGI.US,D,20130305,000000,6.99427,7.03603,6.99427,7.00768,87468.915012511,0
+LGI.US,D,20130306,000000,7.00768,7.03603,6.99872,7.03187,62090.183656066,0
+LGI.US,D,20130307,000000,7.03187,7.07154,7.03187,7.07154,57581.443955272,0
+LGI.US,D,20130308,000000,7.05529,7.09486,7.05529,7.08334,36058.272587156,0
+LGI.US,D,20130311,000000,7.08334,7.08655,7.05529,7.07154,35393.447855505,0
+LGI.US,D,20130312,000000,7.07154,7.12548,7.05822,7.08655,71713.204055267,0
+LGI.US,D,20130313,000000,7.12548,7.12548,7.05822,7.07852,51618.135494468,0
+LGI.US,D,20130314,000000,7.04915,7.17053,7.04915,7.16402,59458.409320266,0
+LGI.US,D,20130315,000000,7.14295,7.16402,7.1031,7.11197,40851.785938926,0
+LGI.US,D,20130318,000000,7.08655,7.13503,7.05822,7.05822,45336.176963241,0
+LGI.US,D,20130319,000000,7.05529,7.09015,6.99068,7.02668,46441.395147703,0
+LGI.US,D,20130320,000000,7.02668,7.09865,7.02668,7.09486,40296.000932372,0
+LGI.US,D,20130321,000000,7.07852,7.10988,7.03187,7.03603,112326.79641995,0
+LGI.US,D,20130322,000000,7.09865,7.09865,7.04518,7.08334,62306.145830042,0
+LGI.US,D,20130325,000000,7.08334,7.09486,7.03187,7.03603,44257.424731471,0
+LGI.US,D,20130326,000000,7.03603,7.09486,7.03603,7.09015,73483.246971381,0
+LGI.US,D,20130327,000000,7.09015,7.14295,7.04915,7.14295,76235.70605146,0
+LGI.US,D,20130328,000000,7.13048,7.15796,7.11197,7.12548,56373.537874361,0
+LGI.US,D,20130401,000000,7.08655,7.11661,7.08655,7.09865,30615.814075351,0
+LGI.US,D,20130402,000000,7.12548,7.16402,7.11197,7.16402,46369.407756377,0
+LGI.US,D,20130403,000000,7.16402,7.16402,7.12075,7.13503,30386.089605975,0
+LGI.US,D,20130404,000000,7.13503,7.15363,7.09015,7.09865,44130.388158545,0
+LGI.US,D,20130405,000000,7.06691,7.11661,7.06691,7.09486,28207.41238028,0
+LGI.US,D,20130408,000000,7.11661,7.16402,7.08334,7.09865,51664.715571209,0
+LGI.US,D,20130409,000000,7.07852,7.13766,7.07852,7.13766,34465.022235032,0
+LGI.US,D,20130410,000000,7.15409,7.25433,7.15409,7.24913,64781.241725899,0
+LGI.US,D,20130411,000000,7.22182,7.30939,7.22182,7.28738,66649.737986029,0
+LGI.US,D,20130412,000000,7.28379,7.33792,7.27896,7.33404,59891.392306325,0
+LGI.US,D,20130415,000000,7.28738,7.42623,7.24441,7.32335,114035.43832582,0
+LGI.US,D,20130416,000000,7.31251,7.38713,7.25433,7.33792,96046.000961283,0
+LGI.US,D,20130417,000000,7.28738,7.30702,7.22684,7.25895,50714.058550473,0
+LGI.US,D,20130418,000000,7.23155,7.30702,7.21804,7.23155,52306.250264488,0
+LGI.US,D,20130419,000000,7.27896,7.33404,7.23648,7.30202,56228.504453603,0
+LGI.US,D,20130422,000000,7.34642,7.34963,7.24043,7.34642,40060.983272457,0
+LGI.US,D,20130423,000000,7.37324,7.53212,7.32335,7.44683,175687.34580529,0
+LGI.US,D,20130424,000000,7.45411,7.49916,7.36994,7.47602,64514.464922751,0
+LGI.US,D,20130425,000000,7.48046,7.49416,7.42123,7.43588,60756.299640334,0
+LGI.US,D,20130426,000000,7.39658,7.45411,7.39658,7.45411,53243.144989823,0
+LGI.US,D,20130429,000000,7.45411,7.49416,7.44013,7.45411,67180.115677997,0
+LGI.US,D,20130430,000000,7.48046,7.48046,7.44013,7.46959,86029.167186007,0
+LGI.US,D,20130501,000000,7.42123,7.51646,7.4065,7.46241,124311.63843749,0
+LGI.US,D,20130502,000000,7.48415,7.54252,7.44013,7.50729,65851.524852806,0
+LGI.US,D,20130503,000000,7.53212,7.64274,7.48415,7.61563,73034.384413706,0
+LGI.US,D,20130506,000000,7.59372,7.6283,7.59372,7.59372,72327.214157748,0
+LGI.US,D,20130507,000000,7.59372,7.61563,7.52732,7.61563,73753.19968885,0
+LGI.US,D,20130508,000000,7.61563,7.664,7.58852,7.65624,55498.044159274,0
+LGI.US,D,20130509,000000,7.65624,7.67307,7.60477,7.62432,32949.052464774,0
+LGI.US,D,20130510,000000,7.64332,7.74712,7.5718,7.664,87126.974903716,0
+LGI.US,D,20130513,000000,7.67618,7.70689,7.66172,7.70689,109660.0870266,0
+LGI.US,D,20130514,000000,7.73673,7.76488,7.664,7.74873,77142.95890978,0
+LGI.US,D,20130515,000000,7.75525,7.76488,7.68119,7.74712,75173.892029415,0
+LGI.US,D,20130516,000000,7.75053,7.83857,7.71075,7.7732,69948.454329695,0
+LGI.US,D,20130517,000000,7.80258,7.80258,7.74288,7.76903,25760.899713334,0
+LGI.US,D,20130520,000000,7.73673,7.93444,7.73673,7.88249,67222.461202307,0
+LGI.US,D,20130521,000000,7.89135,7.89135,7.76903,7.85264,57043.65579655,0
+LGI.US,D,20130522,000000,7.83355,7.87011,7.77649,7.80258,38679.460541878,0
+LGI.US,D,20130523,000000,7.72143,7.75053,7.664,7.74288,40735.335747076,0
+LGI.US,D,20130524,000000,7.68422,7.68422,7.62894,7.64332,55853.746563469,0
+LGI.US,D,20130528,000000,7.72464,7.75922,7.65125,7.67618,77970.813910021,0
+LGI.US,D,20130529,000000,7.66172,7.66172,7.46147,7.57985,85146.263004166,0
+LGI.US,D,20130530,000000,7.54252,7.61563,7.49416,7.5582,51839.390858983,0
+LGI.US,D,20130531,000000,7.55744,7.55744,7.39413,7.41877,104049.30505566,0
+LGI.US,D,20130603,000000,7.44683,7.44683,7.30128,7.32715,37401.684345856,0
+LGI.US,D,20130604,000000,7.32715,7.35248,7.28284,7.34482,38785.32435265,0
+LGI.US,D,20130605,000000,7.29041,7.33263,7.25282,7.25743,80941.352440291,0
+LGI.US,D,20130606,000000,7.23779,7.31176,7.16156,7.30853,41261.478886614,0
+LGI.US,D,20130607,000000,7.34482,7.44013,7.34008,7.38639,50015.357399376,0
+LGI.US,D,20130610,000000,7.4114,7.42955,7.26453,7.28201,138991.77307728,0
+LGI.US,D,20130611,000000,7.16459,7.29504,7.15559,7.18207,114792.36457285,0
+LGI.US,D,20130612,000000,7.25207,7.28964,7.18508,7.22485,58236.740943954,0
+LGI.US,D,20130613,000000,7.25659,7.34008,7.21881,7.32168,35063.152765895,0
+LGI.US,D,20130614,000000,7.34008,7.43588,7.25207,7.35775,32760.614881599,0
+LGI.US,D,20130617,000000,7.37239,7.44523,7.28521,7.30033,82274.177817915,0
+LGI.US,D,20130618,000000,7.32168,7.35248,7.28521,7.33717,20525.934270643,0
+LGI.US,D,20130619,000000,7.33263,7.33717,7.28201,7.32168,34858.835611105,0
+LGI.US,D,20130620,000000,7.22485,7.22485,6.97821,6.98823,84652.937645967,0
+LGI.US,D,20130621,000000,7.03187,7.03187,6.88309,6.92927,90373.817980103,0
+LGI.US,D,20130624,000000,6.84115,6.85637,6.62899,6.78815,108140.94134202,0
+LGI.US,D,20130625,000000,6.85637,6.92927,6.83181,6.90689,52144.278634008,0
+LGI.US,D,20130626,000000,6.95327,7.04518,6.91076,7.01183,137957.48364604,0
+LGI.US,D,20130627,000000,6.97821,7.19207,6.97821,7.13133,115062.31729031,0
+LGI.US,D,20130628,000000,7.14493,7.21881,7.03187,7.20729,31277.462892678,0
+LGI.US,D,20130701,000000,7.26453,7.26905,7.15559,7.15559,32853.775035079,0
+LGI.US,D,20130702,000000,7.18933,7.21881,7.13926,7.19207,56160.751614708,0
+LGI.US,D,20130703,000000,7.14493,7.25659,7.13586,7.18933,9998.8369274443,0
+LGI.US,D,20130705,000000,7.18207,7.23326,7.13586,7.16459,28244.464714051,0
+LGI.US,D,20130708,000000,7.21039,7.24687,7.18207,7.24213,36927.414473596,0
+LGI.US,D,20130709,000000,7.27369,7.28964,7.15108,7.23326,47388.876254115,0
+LGI.US,D,20130710,000000,7.25743,7.2699,7.19812,7.21956,34124.140764345,0
+LGI.US,D,20130711,000000,7.31251,7.35861,7.25282,7.31251,34212.007727286,0
+LGI.US,D,20130712,000000,7.26453,7.39809,7.26453,7.35861,21678.791169953,0
+LGI.US,D,20130715,000000,7.38315,7.43767,7.37392,7.4114,49937.018179404,0
+LGI.US,D,20130716,000000,7.36994,7.43342,7.33717,7.40329,27593.402277802,0
+LGI.US,D,20130717,000000,7.42273,7.50464,7.4114,7.47724,65233.280197896,0
+LGI.US,D,20130718,000000,7.50153,7.51455,7.43342,7.46024,67420.426528452,0
+LGI.US,D,20130719,000000,7.46318,7.48244,7.4114,7.42671,26542.174636832,0
+LGI.US,D,20130722,000000,7.44163,7.46318,7.40725,7.43115,56809.696774743,0
+LGI.US,D,20130723,000000,7.46318,7.47724,7.43767,7.4728,49681.886395442,0
+LGI.US,D,20130724,000000,7.50985,7.59286,7.4728,7.53535,73548.882534061,0
+LGI.US,D,20130725,000000,7.53052,7.57822,7.52288,7.52589,47910.784841222,0
+LGI.US,D,20130726,000000,7.52288,7.56169,7.50153,7.53535,27359.443255994,0
+LGI.US,D,20130729,000000,7.55528,7.55528,7.48244,7.50464,50602.901549162,0
+LGI.US,D,20130730,000000,7.52589,7.58682,7.40725,7.48244,42613.359750177,0
+LGI.US,D,20130731,000000,7.49661,7.52288,7.44163,7.44163,17628.441769805,0
+LGI.US,D,20130801,000000,7.4491,7.53052,7.44683,7.52288,40647.468784135,0
+LGI.US,D,20130802,000000,7.52288,7.53052,7.51455,7.51814,35145.726538298,0
+LGI.US,D,20130805,000000,7.54885,7.57822,7.45562,7.49661,26238.345499916,0
+LGI.US,D,20130806,000000,7.50464,7.52288,7.44163,7.45562,23718.786803535,0
+LGI.US,D,20130807,000000,7.4491,7.4728,7.37928,7.4114,39598.358419381,0
+LGI.US,D,20130808,000000,7.44683,7.48822,7.43199,7.48822,15500.579173281,0
+LGI.US,D,20130809,000000,7.50549,7.53147,7.44683,7.44994,16097.651066037,0
+LGI.US,D,20130812,000000,7.46714,7.50218,7.43199,7.45704,67447.951119252,0
+LGI.US,D,20130813,000000,7.47867,7.47867,7.35861,7.45704,34652.4011801,0
+LGI.US,D,20130814,000000,7.43199,7.46091,7.37928,7.41641,21681.967084276,0
+LGI.US,D,20130815,000000,7.40329,7.40329,7.23779,7.27755,39789.97191688,0
+LGI.US,D,20130816,000000,7.27755,7.32715,7.25659,7.30589,16872.574160891,0
+LGI.US,D,20130819,000000,7.28521,7.29041,7.18508,7.2018,35765.029831316,0
+LGI.US,D,20130820,000000,7.21039,7.25207,7.1915,7.24213,25336.385832136,0
+LGI.US,D,20130821,000000,7.22901,7.22901,7.14946,7.2018,23809.8296808,0
+LGI.US,D,20130822,000000,7.21804,7.21804,7.18141,7.21371,20526.99290875,0
+LGI.US,D,20130823,000000,7.24213,7.26453,7.22428,7.26453,20823.411578913,0
+LGI.US,D,20130826,000000,7.25659,7.30128,7.25659,7.28284,44815.327014241,0
+LGI.US,D,20130827,000000,7.2018,7.2018,7.10233,7.10905,54911.558647596,0
+LGI.US,D,20130828,000000,7.10905,7.15854,7.10233,7.13766,34756.147714656,0
+LGI.US,D,20130829,000000,7.14352,7.15854,7.12075,7.14352,18100.594365849,0
+LGI.US,D,20130830,000000,7.14352,7.14352,7.09402,7.09402,20267.626572358,0
+LGI.US,D,20130903,000000,7.17978,7.18659,7.10574,7.11131,33869.008980385,0
+LGI.US,D,20130904,000000,7.13378,7.16589,7.12925,7.16589,18024.372422092,0
+LGI.US,D,20130905,000000,7.17978,7.21804,7.17648,7.21039,13810.992753356,0
+LGI.US,D,20130906,000000,7.21039,7.28379,7.18508,7.25207,25579.872596912,0
+LGI.US,D,20130909,000000,7.28284,7.28521,7.25207,7.27444,24148.59387527,0
+LGI.US,D,20130910,000000,7.30939,7.33792,7.2699,7.28586,30823.307144464,0
+LGI.US,D,20130911,000000,7.30647,7.36768,7.28586,7.34963,36395.978143519,0
+LGI.US,D,20130912,000000,7.37079,7.38024,7.33792,7.33792,23339.79436097,0
+LGI.US,D,20130913,000000,7.35473,7.37079,7.33792,7.36406,21521.054091901,0
+LGI.US,D,20130916,000000,7.40404,7.48046,7.37079,7.3841,64871.225965054,0
+LGI.US,D,20130917,000000,7.39413,7.4525,7.38769,7.41792,37259.826839422,0
+LGI.US,D,20130918,000000,7.38024,7.57104,7.38024,7.52429,75389.85420339,0
+LGI.US,D,20130919,000000,7.52892,7.57332,7.52892,7.56546,37644.112472525,0
+LGI.US,D,20130920,000000,7.57822,7.59286,7.49492,7.51257,45896.196522226,0
+LGI.US,D,20130923,000000,7.52892,7.55291,7.50795,7.51163,44426.806828706,0
+LGI.US,D,20130924,000000,7.54403,7.55668,7.50218,7.51163,37050.21649409,0
+LGI.US,D,20130925,000000,7.51163,7.54403,7.50795,7.51163,25806.421151964,0
+LGI.US,D,20130926,000000,7.5172,7.5482,7.50795,7.51163,28845.771159238,0
+LGI.US,D,20130927,000000,7.5172,7.5482,7.49492,7.5482,19489.527563182,0
+LGI.US,D,20130930,000000,7.52034,7.52034,7.49492,7.50795,34426.911263155,0
+LGI.US,D,20131001,000000,7.53384,7.54403,7.49916,7.53865,34800.610515179,0
+LGI.US,D,20131002,000000,7.52034,7.52034,7.48046,7.50218,25666.680921746,0
+LGI.US,D,20131003,000000,7.53468,7.60477,7.50852,7.52127,59633.084608041,0
+LGI.US,D,20131004,000000,7.5172,7.54007,7.49492,7.52892,31998.395444038,0
+LGI.US,D,20131007,000000,7.49492,7.49492,7.45883,7.45883,23363.08439934,0
+LGI.US,D,20131008,000000,7.43268,7.46241,7.39413,7.40404,20633.91535763,0
+LGI.US,D,20131009,000000,7.3841,7.41359,7.34094,7.37551,40851.785938926,0
+LGI.US,D,20131010,000000,7.39413,7.5718,7.39413,7.55744,65183.524206832,0
+LGI.US,D,20131011,000000,7.55744,7.60477,7.53468,7.56633,31170.540443798,0
+LGI.US,D,20131014,000000,7.56075,7.6162,7.52429,7.58304,32186.833027213,0
+LGI.US,D,20131015,000000,7.55744,7.59286,7.52127,7.54461,21071.132896121,0
+LGI.US,D,20131016,000000,7.55744,7.6162,7.55744,7.57502,77898.826518694,0
+LGI.US,D,20131017,000000,7.60903,7.65786,7.54007,7.65786,54186.391543804,0
+LGI.US,D,20131018,000000,7.70518,7.74628,7.652,7.74628,19402.719238348,0
+LGI.US,D,20131021,000000,7.69658,7.74948,7.64502,7.70942,23047.610243239,0
+LGI.US,D,20131022,000000,7.7544,7.77744,7.6875,7.71964,36931.649026027,0
+LGI.US,D,20131023,000000,7.73504,7.76413,7.70094,7.70942,63200.695031068,0
+LGI.US,D,20131024,000000,7.74873,7.77744,7.73004,7.76903,28954.810884333,0
+LGI.US,D,20131025,000000,7.77744,7.79134,7.75922,7.77744,27687.62106939,0
+LGI.US,D,20131028,000000,7.77744,7.82146,7.77744,7.79134,18355.726149811,0
+LGI.US,D,20131029,000000,7.83536,7.84933,7.76413,7.80426,50887.67520014,0
+LGI.US,D,20131030,000000,7.83128,7.83128,7.74873,7.7732,18441.475836535,0
+LGI.US,D,20131031,000000,7.74873,7.79134,7.74873,7.7544,17080.067230003,0
+LGI.US,D,20131101,000000,7.74948,7.79493,7.72464,7.78114,50213.322725521,0
+LGI.US,D,20131104,000000,7.7732,7.80426,7.73504,7.76413,37110.558866232,0
+LGI.US,D,20131105,000000,7.73504,7.80899,7.73504,7.79493,43895.37049863,0
+LGI.US,D,20131106,000000,7.82788,7.84216,7.79935,7.81495,45899.372436548,0
+LGI.US,D,20131107,000000,7.78708,7.84216,7.74873,7.76413,26535.822808187,0
+LGI.US,D,20131108,000000,7.74628,7.7732,7.71463,7.7732,43349.113235044,0
+LGI.US,D,20131111,000000,7.7732,7.82788,7.75922,7.80426,16587.800509913,0
+LGI.US,D,20131112,000000,7.76903,7.83536,7.74628,7.76903,16485.112613464,0
+LGI.US,D,20131113,000000,7.74136,7.7544,7.69243,7.72918,59166.225202534,0
+LGI.US,D,20131114,000000,7.73504,7.81569,7.73504,7.79935,27956.515148751,0
+LGI.US,D,20131115,000000,7.81569,7.85018,7.79935,7.85018,34396.210758029,0
+LGI.US,D,20131118,000000,7.83536,7.89617,7.83205,7.83536,21827.000505036,0
+LGI.US,D,20131119,000000,7.76903,7.88249,7.76903,7.81569,30458.0769973,0
+LGI.US,D,20131120,000000,7.84678,7.86406,7.76903,7.81569,30802.134382311,0
+LGI.US,D,20131121,000000,7.80899,7.86406,7.80899,7.86406,56010.425003412,0
+LGI.US,D,20131122,000000,7.88249,7.89617,7.82788,7.88249,50558.43874864,0
+LGI.US,D,20131125,000000,7.86926,7.89617,7.82788,7.83536,34754.030438441,0
+LGI.US,D,20131126,000000,7.82788,7.83696,7.74628,7.83696,35994.754300692,0
+LGI.US,D,20131127,000000,7.81569,7.86009,7.80494,7.84216,17380.720452597,0
+LGI.US,D,20131129,000000,7.84216,7.86406,7.77744,7.85518,27878.175928779,0
+LGI.US,D,20131202,000000,7.85018,7.85018,7.74948,7.7544,67493.472557884,0
+LGI.US,D,20131203,000000,7.72464,7.74873,7.64406,7.70094,150260.975734,0
+LGI.US,D,20131204,000000,7.65125,7.69243,7.58135,7.61243,58332.018373648,0
+LGI.US,D,20131205,000000,7.58617,7.61243,7.56633,7.59712,71350.091184319,0
+LGI.US,D,20131206,000000,7.63783,7.65125,7.62432,7.64406,33750.441512319,0
+LGI.US,D,20131209,000000,7.63783,7.68119,7.63783,7.66172,60834.638860307,0
+LGI.US,D,20131210,000000,7.67383,7.67864,7.62894,7.6488,57390.889095883,0
+LGI.US,D,20131211,000000,7.6488,7.6488,7.55668,7.57332,58132.994409396,0
+LGI.US,D,20131212,000000,7.55291,7.58617,7.52815,7.52815,61979.026654755,0
+LGI.US,D,20131213,000000,7.53865,7.54723,7.53299,7.53865,25124.658210591,0
+LGI.US,D,20131216,000000,7.58135,7.61243,7.57822,7.59232,49383.350449066,0
+LGI.US,D,20131217,000000,7.61243,7.62092,7.57822,7.61243,51488.981645328,0
+LGI.US,D,20131218,000000,7.62894,7.70094,7.56546,7.67383,63023.902467078,0
+LGI.US,D,20131219,000000,7.67061,7.70613,7.67061,7.69243,50413.40532788,0
+LGI.US,D,20131220,000000,7.6883,7.7665,7.6883,7.76016,100789.75832199,0
+LGI.US,D,20131223,000000,7.82874,7.91782,7.78793,7.91782,40861.313681896,0
+LGI.US,D,20131224,000000,7.9128,7.94663,7.906,7.9387,7529.0342221264,0
+LGI.US,D,20131226,000000,7.97335,8.0393,7.906,8.03571,43580.954980637,0
+LGI.US,D,20131227,000000,8.01653,8.09361,8.01653,8.01889,75626.989139521,0
+LGI.US,D,20131230,000000,8.01067,8.06546,7.99093,7.99093,48569.257744227,0
+LGI.US,D,20131231,000000,8.02985,8.0682,7.95334,8.02985,28778.018320344,0
+LGI.US,D,20140102,000000,8.01889,8.02985,7.86265,7.93359,47688.470838601,0
+LGI.US,D,20140103,000000,7.96598,7.96598,7.88333,7.906,37405.918898287,0
+LGI.US,D,20140106,000000,7.9387,7.9387,7.84857,7.8979,34413.148967753,0
+LGI.US,D,20140107,000000,7.89316,7.98687,7.89316,7.98687,15841.460643968,0
+LGI.US,D,20140108,000000,7.95334,7.99093,7.9387,7.95901,16515.813118587,0
+LGI.US,D,20140109,000000,7.96665,7.9709,7.92753,7.95814,69778.01359435,0
+LGI.US,D,20140110,000000,7.95012,7.97665,7.92377,7.96165,29507.419976564,0
+LGI.US,D,20140113,000000,7.93444,7.98167,7.88986,7.91423,39077.508470382,0
+LGI.US,D,20140114,000000,7.95334,7.95334,7.90885,7.93444,36198.012817375,0
+LGI.US,D,20140115,000000,7.92377,8.00226,7.92377,8.00226,37184.663533773,0
+LGI.US,D,20140116,000000,8.00811,8.00811,7.95012,7.97665,30035.680392319,0
+LGI.US,D,20140117,000000,8.00811,8.01473,7.99791,8.01473,23234.989188305,0
+LGI.US,D,20140121,000000,8.01728,8.01728,7.91866,7.98167,45516.145441553,0
+LGI.US,D,20140122,000000,8.01228,8.01728,7.95814,8.01473,43009.290402466,0
+LGI.US,D,20140123,000000,7.99791,7.99791,7.94425,7.95814,65037.432147968,0
+LGI.US,D,20140124,000000,7.93444,7.93944,7.72059,7.76734,109816.76546655,0
+LGI.US,D,20140127,000000,7.80181,7.80181,7.55205,7.5855,113852.29393319,0
+LGI.US,D,20140128,000000,7.61157,7.6488,7.59172,7.59172,44189.671892576,0
+LGI.US,D,20140129,000000,7.57332,7.59172,7.53212,7.57332,147966.90695457,0
+LGI.US,D,20140130,000000,7.5855,7.62092,7.5855,7.60741,15783.235548044,0
+LGI.US,D,20140131,000000,7.50153,7.58464,7.49737,7.51814,62587.743566696,0
+LGI.US,D,20140203,000000,7.4866,7.51079,7.36768,7.37079,85416.215721635,0
+LGI.US,D,20140204,000000,7.37485,7.42887,7.37485,7.40404,46843.677628638,0
+LGI.US,D,20140205,000000,7.40404,7.45959,7.38865,7.45411,39725.394992309,0
+LGI.US,D,20140206,000000,7.47197,7.55205,7.45411,7.54649,50874.971542848,0
+LGI.US,D,20140207,000000,7.5855,7.62092,7.57029,7.62092,28868.002559499,0
+LGI.US,D,20140210,000000,7.63376,7.69951,7.62894,7.69658,38061.215886967,0
+LGI.US,D,20140211,000000,7.68422,7.76903,7.66921,7.73984,61061.187415359,0
+LGI.US,D,20140212,000000,7.73418,7.7732,7.73418,7.7732,32123.314740748,0
+LGI.US,D,20140213,000000,7.73984,7.86577,7.73984,7.79935,39437.445427008,0
+LGI.US,D,20140214,000000,7.79935,7.87011,7.77744,7.81656,60001.490669528,0
+LGI.US,D,20140218,000000,7.83205,7.87993,7.83205,7.84281,46736.755179758,0
+LGI.US,D,20140219,000000,7.83536,7.8617,7.83536,7.8378,23962.273568311,0
+LGI.US,D,20140220,000000,7.82874,7.8617,7.78114,7.78708,48535.38132478,0
+LGI.US,D,20140221,000000,7.8378,7.8378,7.79134,7.79134,64766.42079239,0
+LGI.US,D,20140224,000000,7.79134,7.88805,7.79134,7.83205,61121.529787499,0
+LGI.US,D,20140225,000000,7.83205,7.87011,7.81656,7.8378,49189.619675353,0
+LGI.US,D,20140226,000000,7.86577,7.87341,7.79134,7.81656,32755.32169106,0
+LGI.US,D,20140227,000000,7.82146,7.85614,7.76413,7.83536,23004.206080822,0
+LGI.US,D,20140228,000000,7.8378,7.92604,7.8378,7.92604,40176.374826198,0
+LGI.US,D,20140303,000000,7.90364,7.9387,7.83536,7.9387,47701.174495894,0
+LGI.US,D,20140304,000000,7.94258,7.9709,7.90364,7.95995,23954.863101557,0
+LGI.US,D,20140305,000000,7.9709,7.9709,7.87993,7.96598,27027.030890171,0
+LGI.US,D,20140306,000000,7.96598,8.03164,7.96598,8.01473,61443.355772246,0
+LGI.US,D,20140307,000000,8.0274,8.09191,7.99791,8.04175,58332.018373648,0
+LGI.US,D,20140310,000000,8.03834,8.03834,7.94425,7.97761,38233.773898527,0
+LGI.US,D,20140311,000000,8.00378,8.03834,7.98913,8.00974,89062.165364635,0
+LGI.US,D,20140312,000000,8.00378,8.00378,7.90364,7.91423,42907.661144125,0
+LGI.US,D,20140313,000000,7.95087,7.99536,7.84281,7.84933,47904.433012577,0
+LGI.US,D,20140314,000000,7.83205,7.86756,7.78198,7.78198,33681.630035318,0
+LGI.US,D,20140317,000000,7.83536,7.87494,7.79493,7.79493,47184.559099324,0
+LGI.US,D,20140318,000000,7.82203,7.88333,7.82203,7.85614,61376.661571461,0
+LGI.US,D,20140319,000000,7.85614,7.87104,7.80021,7.8107,50258.844164152,0
+LGI.US,D,20140320,000000,7.7732,7.8378,7.76413,7.8107,51108.930564655,0
+LGI.US,D,20140321,000000,7.84281,7.85614,7.77744,7.8107,74248.642323266,0
+LGI.US,D,20140324,000000,7.79493,7.83536,7.78198,7.79493,75905.410961852,0
+LGI.US,D,20140325,000000,7.84933,7.889,7.84281,7.889,53329.953314657,0
+LGI.US,D,20140326,000000,7.9353,8.01569,7.9353,8.01397,98033.06468948,0
+LGI.US,D,20140327,000000,8.00974,8.0648,7.97175,7.99972,59422.415624604,0
+LGI.US,D,20140328,000000,8.05373,8.0682,8.03399,8.04873,57619.554927152,0
+LGI.US,D,20140331,000000,8.11316,8.13338,8.0682,8.07916,34837.662848951,0
+LGI.US,D,20140401,000000,8.12762,8.15386,8.05373,8.15386,44859.789814765,0
+LGI.US,D,20140402,000000,8.1719,8.23276,8.13762,8.14283,64236.04310042,0
+LGI.US,D,20140403,000000,8.16322,8.23276,8.14962,8.15386,110231.75160477,0
+LGI.US,D,20140404,000000,8.1908,8.22094,8.12346,8.12762,117056.79148526,0
+LGI.US,D,20140407,000000,8.12346,8.17607,8.0682,8.07916,175812.265102,0
+LGI.US,D,20140408,000000,8.09361,8.15386,8.05373,8.11827,51447.694759125,0
+LGI.US,D,20140409,000000,8.15746,8.22849,8.14036,8.21744,51952.66513651,0
+LGI.US,D,20140410,000000,8.24058,8.30453,8.14878,8.17097,59927.386001988,0
+LGI.US,D,20140411,000000,8.10106,8.17097,8.09625,8.10106,43169.144756731,0
+LGI.US,D,20140414,000000,8.12526,8.17097,8.09625,8.14878,64955.917013672,0
+LGI.US,D,20140415,000000,8.16596,8.21744,8.14878,8.19175,52603.727572759,0
+LGI.US,D,20140416,000000,8.26213,8.29584,8.22237,8.2898,44280.71476984,0
+LGI.US,D,20140417,000000,8.31757,8.35347,8.26977,8.28281,48741.815755785,0
+LGI.US,D,20140421,000000,8.33947,8.33947,8.2898,8.33514,49829.037092417,0
+LGI.US,D,20140422,000000,8.36235,8.43035,8.34979,8.41354,79232.710534425,0
+LGI.US,D,20140423,000000,8.40901,8.40901,8.35347,8.39239,46390.580518533,0
+LGI.US,D,20140424,000000,8.40013,8.40013,8.36678,8.40013,170042.68741492,0
+LGI.US,D,20140425,000000,8.40383,8.40383,8.21055,8.22849,248722.7888571,0
+LGI.US,D,20140428,000000,8.27506,8.29584,8.20715,8.27506,109734.19169413,0
+LGI.US,D,20140429,000000,8.28639,8.35347,8.22849,8.30453,38937.768240162,0
+LGI.US,D,20140430,000000,8.25533,8.387,8.25533,8.387,34050.036096805,0
+LGI.US,D,20140501,000000,8.40013,8.46058,8.35961,8.43035,86900.426348664,0
+LGI.US,D,20140502,000000,8.43035,8.44104,8.35961,8.37811,50626.191587533,0
+LGI.US,D,20140505,000000,8.35961,8.41629,8.33947,8.35961,46528.203472537,0
+LGI.US,D,20140506,000000,8.33514,8.39239,8.33514,8.3817,33741.972407457,0
+LGI.US,D,20140507,000000,8.39239,8.45077,8.35961,8.36235,45710.934853374,0
+LGI.US,D,20140508,000000,8.38974,8.47211,8.38974,8.42866,55343.482995547,0
+LGI.US,D,20140509,000000,8.43641,8.43641,8.39399,8.41629,64935.802889625,0
+LGI.US,D,20140512,000000,8.4622,8.50034,8.39399,8.43641,38688.988284848,0
+LGI.US,D,20140513,000000,8.44198,8.49496,8.41175,8.41175,28414.905449395,0
+LGI.US,D,20140514,000000,8.4331,8.4331,8.41175,8.42328,36377.981295687,0
+LGI.US,D,20140515,000000,8.39399,8.4331,8.35347,8.3649,56294.140016282,0
+LGI.US,D,20140516,000000,8.38974,8.41629,8.35961,8.39749,50133.924867441,0
+LGI.US,D,20140519,000000,8.38342,8.44198,8.38342,8.4331,68148.769546565,0
+LGI.US,D,20140520,000000,8.42866,8.44811,8.40561,8.42866,36393.860867304,0
+LGI.US,D,20140521,000000,8.4331,8.43641,8.41629,8.43641,36446.79277269,0
+LGI.US,D,20140522,000000,8.45416,8.47542,8.4331,8.47211,63057.778886525,0
+LGI.US,D,20140523,000000,8.50034,8.50034,8.4622,8.4844,55933.144421548,0
+LGI.US,D,20140527,000000,8.46749,8.53919,8.46749,8.52859,51428.639273186,0
+LGI.US,D,20140528,000000,8.47542,8.56582,8.47542,8.52501,90332.531093902,0
+LGI.US,D,20140529,000000,8.5507,8.5507,8.51359,8.53303,33765.262445826,0
+LGI.US,D,20140530,000000,8.5047,8.56582,8.5047,8.56127,38158.610592878,0
+LGI.US,D,20140602,000000,8.58519,8.66047,8.53919,8.54456,70203.586113655,0
+LGI.US,D,20140603,000000,8.52859,8.56127,8.5047,8.52501,49402.405935005,0
+LGI.US,D,20140604,000000,8.52859,8.56127,8.47542,8.53919,49809.981606478,0
+LGI.US,D,20140605,000000,8.52859,8.56582,8.4844,8.50034,61930.3293018,0
+LGI.US,D,20140606,000000,8.5047,8.59057,8.5047,8.57271,44537.963830018,0
+LGI.US,D,20140609,000000,8.57819,8.64725,8.57819,8.64279,33207.360163058,0
+LGI.US,D,20140610,000000,8.64893,8.68813,8.6242,8.67907,30272.815328448,0
+LGI.US,D,20140611,000000,8.67907,8.68813,8.64893,8.68813,54008.540341707,0
+LGI.US,D,20140612,000000,8.68813,8.68813,8.64893,8.64893,28491.127393152,0
+LGI.US,D,20140613,000000,8.68813,8.68813,8.62863,8.65517,37307.465554268,0
+LGI.US,D,20140616,000000,8.65517,8.65963,8.62863,8.64451,24325.38643926,0
+LGI.US,D,20140617,000000,8.64026,8.68813,8.60483,8.64026,22302.329015403,0
+LGI.US,D,20140618,000000,8.65963,8.66643,8.6242,8.66643,42632.415236116,0
+LGI.US,D,20140619,000000,8.70458,8.72252,8.64893,8.67359,31464.841837744,0
+LGI.US,D,20140620,000000,8.6992,8.73169,8.65517,8.71978,47454.511816794,0
+LGI.US,D,20140623,000000,8.73169,8.73169,8.6837,8.71978,33885.947190108,0
+LGI.US,D,20140624,000000,8.72252,8.73169,8.6837,8.73169,41591.773976224,0
+LGI.US,D,20140625,000000,8.72252,8.75464,8.66217,8.74728,33614.93583453,0
+LGI.US,D,20140626,000000,8.74171,8.75276,8.71101,8.73726,66520.584136886,0
+LGI.US,D,20140627,000000,8.71544,8.74728,8.6992,8.74171,11846.160425422,0
+LGI.US,D,20140630,000000,8.75276,8.77287,8.71101,8.77287,18490.17318949,0
+LGI.US,D,20140701,000000,8.77873,8.85459,8.72528,8.82955,68851.705250093,0
+LGI.US,D,20140702,000000,8.79536,8.8713,8.79536,8.822,33246.529773043,0
+LGI.US,D,20140703,000000,8.86014,8.88717,8.82766,8.8815,33339.689926522,0
+LGI.US,D,20140707,000000,8.85269,8.8815,8.8185,8.84712,32110.611083456,0
+LGI.US,D,20140708,000000,8.822,8.84712,8.76833,8.81472,46555.728063337,0
+LGI.US,D,20140709,000000,8.84429,8.85364,8.8065,8.83229,26970.923070461,0
+LGI.US,D,20140710,000000,8.80084,8.8387,8.74917,8.75276,100027.53888443,0
+LGI.US,D,20140711,000000,8.74917,8.82861,8.74917,8.79631,50709.823998042,0
+LGI.US,D,20140714,000000,8.8387,8.84986,8.82387,8.8387,30219.883423064,0
+LGI.US,D,20140715,000000,8.82387,8.84986,8.77968,8.78506,28864.826645176,0
+LGI.US,D,20140716,000000,8.80084,8.84986,8.74917,8.79631,33429.674165678,0
+LGI.US,D,20140717,000000,8.81566,8.86941,8.75645,8.76013,34181.307222163,0
+LGI.US,D,20140718,000000,8.78506,8.78506,8.75645,8.77382,32197.419408289,0
+LGI.US,D,20140721,000000,8.80084,8.8203,8.75276,8.7657,20952.565428054,0
+LGI.US,D,20140722,000000,8.7657,8.81566,8.75276,8.77117,36192.719626836,0
+LGI.US,D,20140723,000000,8.81283,8.84986,8.81283,8.84986,47109.395793677,0
+LGI.US,D,20140724,000000,8.85637,8.85637,8.81283,8.8387,35523.660342754,0
+LGI.US,D,20140725,000000,8.8629,8.8629,8.8065,8.8203,21287.095070096,0
+LGI.US,D,20140728,000000,8.8203,8.8203,8.75276,8.81566,50239.788678213,0
+LGI.US,D,20140729,000000,8.82861,8.82861,8.77382,8.81566,29839.832342391,0
+LGI.US,D,20140730,000000,8.82387,8.82387,8.74917,8.75276,31590.819772564,0
+LGI.US,D,20140731,000000,8.76013,8.76013,8.50206,8.53493,135722.69860064,0
+LGI.US,D,20140801,000000,8.56402,8.56402,8.42866,8.42866,41682.816853488,0
+LGI.US,D,20140804,000000,8.41891,8.44888,8.35168,8.38974,41880.782179633,0
+LGI.US,D,20140805,000000,8.31852,8.38974,8.30973,8.30973,42157.086725749,0
+LGI.US,D,20140806,000000,8.30973,8.31399,8.26977,8.29065,48952.484739222,0
+LGI.US,D,20140807,000000,8.28726,8.30453,8.28726,8.30018,51067.643678452,0
+LGI.US,D,20140808,000000,8.31153,8.35696,8.26618,8.29763,40015.461833824,0
+LGI.US,D,20140811,000000,8.31482,8.39664,8.31153,8.38606,116794.24923455,0
+LGI.US,D,20140812,000000,8.42498,8.47457,8.35696,8.45786,36212.833750883,0
+LGI.US,D,20140813,000000,8.47457,8.52065,8.45786,8.48259,44890.49031989,0
+LGI.US,D,20140814,000000,8.52065,8.52065,8.4622,8.47457,47502.150531641,0
+LGI.US,D,20140815,000000,8.48873,8.48873,8.41629,8.42498,20963.151809133,0
+LGI.US,D,20140818,000000,8.4622,8.50375,8.4622,8.48873,51754.699810366,0
+LGI.US,D,20140819,000000,8.47022,8.57819,8.47022,8.57819,46575.842187385,0
+LGI.US,D,20140820,000000,8.52501,8.68813,8.52501,8.65517,79456.083175155,0
+LGI.US,D,20140821,000000,8.6039,8.67907,8.6039,8.67359,44680.879974559,0
+LGI.US,D,20140822,000000,8.66643,8.68813,8.63751,8.65963,52850.390251858,0
+LGI.US,D,20140825,000000,8.6837,8.68813,8.64026,8.6837,56685.83611614,0
+LGI.US,D,20140826,000000,8.6837,8.70005,8.66217,8.68813,27819.950832854,0
+LGI.US,D,20140827,000000,8.6837,8.71697,8.65517,8.67086,55397.473539039,0
+LGI.US,D,20140828,000000,8.64451,8.72612,8.6242,8.70005,93609.016037305,0
+LGI.US,D,20140829,000000,8.72073,8.72073,8.66217,8.71697,56167.103443355,0
+LGI.US,D,20140902,000000,8.73897,8.73897,8.71289,8.71289,69234.932245089,0
+LGI.US,D,20140903,000000,8.74265,8.76013,8.68813,8.70005,57219.389722432,0
+LGI.US,D,20140904,000000,8.69466,8.74265,8.68813,8.73264,45422.985288074,0
+LGI.US,D,20140905,000000,8.74265,8.74265,8.5915,8.59755,71445.368614015,0
+LGI.US,D,20140908,000000,8.57365,8.64026,8.54542,8.56582,156160.76590834,0
+LGI.US,D,20140909,000000,8.50375,8.54542,8.49412,8.54012,29763.610398635,0
+LGI.US,D,20140910,000000,8.50555,8.55515,8.50555,8.55343,40413.509762329,0
+LGI.US,D,20140911,000000,8.49045,8.58008,8.47994,8.58008,71624.27845422,0
+LGI.US,D,20140912,000000,8.56772,8.63308,8.50113,8.50555,32260.937694754,0
+LGI.US,D,20140915,000000,8.50555,8.56402,8.47542,8.53567,28720.851862528,0
+LGI.US,D,20140916,000000,8.48534,8.6002,8.47542,8.56402,35546.950381125,0
+LGI.US,D,20140917,000000,8.58432,8.6002,8.54184,8.56772,47727.640448588,0
+LGI.US,D,20140918,000000,8.56402,8.58781,8.54806,8.56402,41446.740555467,0
+LGI.US,D,20140919,000000,8.58008,8.6002,8.53125,8.55967,30953.519631714,0
+LGI.US,D,20140922,000000,8.55515,8.56772,8.47542,8.47542,49835.388921064,0
+LGI.US,D,20140923,000000,8.47542,8.5234,8.42687,8.44198,50815.687808816,0
+LGI.US,D,20140924,000000,8.44811,8.50113,8.4145,8.49592,20489.940574981,0
+LGI.US,D,20140925,000000,8.43564,8.49045,8.4145,8.42687,26103.898460235,0
+LGI.US,D,20140926,000000,8.43564,8.44198,8.34893,8.38794,57924.442702176,0
+LGI.US,D,20140929,000000,8.34384,8.34893,8.2881,8.33249,35328.870930934,0
+LGI.US,D,20140930,000000,8.34893,8.36678,8.32627,8.34893,28112.134950585,0
+LGI.US,D,20141001,000000,8.34384,8.37292,8.17777,8.2183,27282.162674131,0
+LGI.US,D,20141002,000000,8.23538,8.23538,8.06045,8.08171,61426.417562523,0
+LGI.US,D,20141003,000000,8.12346,8.14688,8.0748,8.1038,29503.185424135,0
+LGI.US,D,20141006,000000,8.15386,8.15972,8.0748,8.11827,32013.216377545,0
+LGI.US,D,20141007,000000,8.1038,8.1038,8.06045,8.06045,18158.819461774,0
+LGI.US,D,20141008,000000,8.09003,8.11552,7.99972,8.11088,40723.690727891,0
+LGI.US,D,20141009,000000,8.06385,8.06385,7.94331,7.97175,28410.670896965,0
+LGI.US,D,20141010,000000,7.96665,7.96665,7.76999,7.76999,61308.908732567,0
+LGI.US,D,20141013,000000,7.79935,7.85264,7.60251,7.60251,64483.764417628,0
+LGI.US,D,20141014,000000,7.62894,7.63443,7.49661,7.53384,91000.531739874,0
+LGI.US,D,20141015,000000,7.4081,7.50075,7.29126,7.45704,95927.433493218,0
+LGI.US,D,20141016,000000,7.33717,7.61243,7.33717,7.57729,56460.346199194,0
+LGI.US,D,20141017,000000,7.5718,7.74806,7.5718,7.60741,53166.923046067,0
+LGI.US,D,20141020,000000,7.62894,7.69243,7.62894,7.67685,24037.43687396,0
+LGI.US,D,20141021,000000,7.6875,7.81495,7.6875,7.80899,68210.170556812,0
+LGI.US,D,20141022,000000,7.80899,7.906,7.80899,7.86841,48682.532021753,0
+LGI.US,D,20141023,000000,7.91035,7.97175,7.87645,7.94331,53091.75974042,0
+LGI.US,D,20141024,000000,7.97175,8.03748,7.94331,8.01397,57098.704978152,0
+LGI.US,D,20141027,000000,7.98913,8.00974,7.92925,7.96665,16865.163694136,0
+LGI.US,D,20141028,000000,7.97175,8.04779,7.92207,7.99972,51906.08505977,0
+LGI.US,D,20141029,000000,8.03748,8.05884,7.96334,7.98913,42402.69076674,0
+LGI.US,D,20141030,000000,7.99536,8.0852,7.97761,8.05554,22993.619699745,0
+LGI.US,D,20141031,000000,8.0988,8.21498,8.07159,8.11088,45030.230550108,0
+LGI.US,D,20141103,000000,8.09003,8.15831,7.96334,8.11088,53243.144989823,0
+LGI.US,D,20141104,000000,8.0782,8.1038,8.02655,8.05554,32814.605425091,0
+LGI.US,D,20141105,000000,8.0852,8.12005,8.03164,8.09361,36697.690004221,0
+LGI.US,D,20141106,000000,8.05884,8.12997,7.88249,8.02655,82355.692952208,0
+LGI.US,D,20141107,000000,7.99972,8.0852,7.99536,8.02655,33570.473034007,0
+LGI.US,D,20141110,000000,8.05554,8.1038,8.03748,8.0529,40325.642799387,0
+LGI.US,D,20141111,000000,8.0427,8.11088,8.0427,8.0988,43771.509840026,0
+LGI.US,D,20141112,000000,8.05373,8.12269,8.0393,8.11827,52456.576875786,0
+LGI.US,D,20141113,000000,8.09625,8.15386,8.09625,8.12685,54950.72825758,0
+LGI.US,D,20141114,000000,8.14688,8.14688,8.04439,8.05639,62921.214570629,0
+LGI.US,D,20141117,000000,8.03399,8.10192,8.02823,8.05961,69486.888114727,0
+LGI.US,D,20141118,000000,8.08681,8.12685,8.08681,8.12269,43501.557122556,0
+LGI.US,D,20141119,000000,8.10636,8.1924,8.08681,8.10192,57426.882791547,0
+LGI.US,D,20141120,000000,8.09191,8.13338,8.09191,8.12685,25896.405391122,0
+LGI.US,D,20141121,000000,8.2319,8.25711,8.16322,8.20376,36343.046238133,0
+LGI.US,D,20141124,000000,8.26298,8.26713,8.20376,8.26713,51671.067399856,0
+LGI.US,D,20141125,000000,8.26298,8.28281,8.2319,8.28281,50665.361197519,0
+LGI.US,D,20141126,000000,8.28281,8.30899,8.25711,8.30453,23488.003696051,0
+LGI.US,D,20141128,000000,8.30453,8.30899,8.24323,8.26713,20793.769711898,0
+LGI.US,D,20141201,000000,8.26713,8.26713,8.1719,8.22849,46744.165646511,0
+LGI.US,D,20141202,000000,8.24323,8.28555,8.21225,8.27412,43434.862921769,0
+LGI.US,D,20141203,000000,8.26298,8.28281,8.22849,8.28281,25715.378274702,0
+LGI.US,D,20141204,000000,8.28555,8.28555,8.21915,8.2319,26810.010078087,0
+LGI.US,D,20141205,000000,8.2233,8.2372,8.1924,8.2319,32361.508314987,0
+LGI.US,D,20141208,000000,8.20715,8.21225,8.10636,8.12269,48759.812603617,0
+LGI.US,D,20141209,000000,8.03399,8.08085,7.97335,8.01728,27908.876433903,0
+LGI.US,D,20141210,000000,8.00811,8.03068,7.88333,7.90364,30182.831089292,0
+LGI.US,D,20141211,000000,7.9419,8.01303,7.9128,7.91782,39379.220331083,0
+LGI.US,D,20141212,000000,7.86926,7.86926,7.78642,7.79057,45744.811272821,0
+LGI.US,D,20141215,000000,7.77085,7.80426,7.62092,7.62432,41004.229826438,0
+LGI.US,D,20141216,000000,7.55594,7.69715,7.55594,7.57104,62660.789596128,0
+LGI.US,D,20141217,000000,7.62894,7.70179,7.58682,7.69715,34467.139511248,0
+LGI.US,D,20141218,000000,7.76582,7.84281,7.76582,7.83205,26981.509451537,0
+LGI.US,D,20141219,000000,7.8378,7.90364,7.79935,7.8979,56625.493743999,0
+LGI.US,D,20141222,000000,7.89316,7.98752,7.83536,7.97506,21887.342877173,0
+LGI.US,D,20141223,000000,7.99791,8.03571,7.906,7.92377,59575.918150223,0
+LGI.US,D,20141224,000000,7.92377,7.95995,7.8791,7.91782,18579.09879054,0
+LGI.US,D,20141226,000000,7.87182,7.93103,7.87182,7.92377,23350.380742049,0
+LGI.US,D,20141229,000000,7.90364,7.92377,7.85859,7.85859,51241.26032812,0
+LGI.US,D,20141230,000000,7.80899,7.86406,7.73418,7.80899,58592.443348149,0
+LGI.US,D,20141231,000000,7.75922,7.83205,7.74543,7.74543,106940.44572786,0
+LGI.US,D,20150102,000000,7.73984,7.77489,7.71075,7.72682,38906.009096931,0
+LGI.US,D,20150105,000000,7.62894,7.6537,7.54157,7.54649,32696.037957028,0
+LGI.US,D,20150106,000000,7.55205,7.5822,7.4525,7.50635,56194.628034155,0
+LGI.US,D,20150107,000000,7.57104,7.62092,7.5361,7.62092,25847.708038166,0
+LGI.US,D,20150108,000000,7.64643,7.73598,7.64643,7.69488,38342.813623621,0
+LGI.US,D,20150109,000000,7.71387,7.71897,7.60741,7.6555,23021.144290545,0
+LGI.US,D,20150112,000000,7.6555,7.6555,7.55291,7.60128,47895.963907715,0
+LGI.US,D,20150113,000000,7.60741,7.69488,7.55982,7.58852,62702.076482329,0
+LGI.US,D,20150114,000000,7.52127,7.57906,7.48244,7.54329,43050.577288667,0
+LGI.US,D,20150115,000000,7.57906,7.60741,7.52127,7.52127,37422.85710801,0
+LGI.US,D,20150116,000000,7.50218,7.66984,7.50218,7.62894,15900.744378,0
+LGI.US,D,20150120,000000,7.6555,7.71387,7.62894,7.70273,69158.710301333,0
+LGI.US,D,20150121,000000,7.69951,7.75609,7.67307,7.75609,48055.818261981,0
+LGI.US,D,20150122,000000,7.76195,7.87645,7.74712,7.87104,34939.292107293,0
+LGI.US,D,20150123,000000,7.86756,7.88164,7.79199,7.81815,60798.645164644,0
+LGI.US,D,20150126,000000,7.83355,7.86341,7.81815,7.84678,42833.556476584,0
+LGI.US,D,20150127,000000,7.78793,7.84678,7.76195,7.79671,37819.846398408,0
+LGI.US,D,20150128,000000,7.85614,7.85614,7.68883,7.70273,40251.538131845,0
+LGI.US,D,20150129,000000,7.74873,7.74873,7.66984,7.67779,51051.764106838,0
+LGI.US,D,20150130,000000,7.64113,7.69488,7.62894,7.62894,34350.689319398,0
+LGI.US,D,20150202,000000,7.66089,7.73598,7.61243,7.71387,55131.755374002,0
+LGI.US,D,20150203,000000,7.74211,7.85264,7.74211,7.84216,22664.383248243,0
+LGI.US,D,20150204,000000,7.78283,7.88504,7.78283,7.83696,39731.746820954,0
+LGI.US,D,20150205,000000,7.83696,7.87104,7.82968,7.86341,22774.481611447,0
+LGI.US,D,20150206,000000,7.86341,7.92283,7.83355,7.83355,25330.03400349,0
+LGI.US,D,20150209,000000,7.81315,7.85614,7.81315,7.82968,17164.758278621,0
+LGI.US,D,20150210,000000,7.87824,7.9128,7.8534,7.906,15228.509179597,0
+LGI.US,D,20150211,000000,7.84857,7.93784,7.84281,7.93784,60280.971129966,0
+LGI.US,D,20150212,000000,7.95682,8.04779,7.95682,8.02655,34360.217062367,0
+LGI.US,D,20150213,000000,8.01728,8.0529,8.01397,8.03164,13809.934115248,0
+LGI.US,D,20150217,000000,8.02049,8.07415,8.00974,8.01397,40740.628937615,0
+LGI.US,D,20150218,000000,8.00974,8.0529,7.98167,8.01728,39966.764480869,0
+LGI.US,D,20150219,000000,7.99972,8.0529,7.97665,7.99972,26503.005026847,0
+LGI.US,D,20150220,000000,8.01397,8.08011,8.00378,8.07415,21327.323318187,0
+LGI.US,D,20150223,000000,8.09625,8.09625,8.03164,8.06385,32900.355111818,0
+LGI.US,D,20150224,000000,8.07415,8.14783,8.06385,8.13338,36257.296551407,0
+LGI.US,D,20150225,000000,8.14783,8.1857,8.1124,8.14283,42866.374257922,0
+LGI.US,D,20150226,000000,8.15972,8.17022,8.10192,8.1124,15657.257613224,0
+LGI.US,D,20150227,000000,8.17022,8.23029,8.11827,8.14783,47566.727456212,0
+LGI.US,D,20150302,000000,8.14283,8.23444,8.14283,8.23444,52275.549759365,0
+LGI.US,D,20150303,000000,8.20971,8.22575,8.13338,8.13679,35923.825547474,0
+LGI.US,D,20150304,000000,8.13338,8.13338,8.07415,8.12269,22601.923599887,0
+LGI.US,D,20150305,000000,8.14283,8.17022,8.13338,8.14783,30079.084554734,0
+LGI.US,D,20150306,000000,8.08681,8.1124,7.99972,8.02049,31284.873359432,0
+LGI.US,D,20150309,000000,8.05554,8.05554,7.99421,8.03164,17132.999135391,0
+LGI.US,D,20150310,000000,7.98913,7.98913,7.88333,7.91348,37878.07149433,0
+LGI.US,D,20150311,000000,7.91348,7.9387,7.84933,7.84933,21066.89834369,0
+LGI.US,D,20150312,000000,7.89873,7.9419,7.89873,7.93359,13850.16236334,0
+LGI.US,D,20150313,000000,7.88805,7.88805,7.83536,7.87182,10639.312982616,0
+LGI.US,D,20150316,000000,7.93359,7.96665,7.89873,7.95334,29503.185424135,0
+LGI.US,D,20150317,000000,7.90695,7.91951,7.8534,7.91951,15857.340215584,0
+LGI.US,D,20150318,000000,7.91348,8.1038,7.91348,8.0748,25682.560493362,0
+LGI.US,D,20150319,000000,8.02823,8.02823,7.97175,8.01473,53775.639958009,0
+LGI.US,D,20150320,000000,8.0495,8.08171,8.0495,8.06546,67023.437238056,0
+LGI.US,D,20150323,000000,8.1038,8.1669,8.1038,8.1244,45349.939258642,0
+LGI.US,D,20150324,000000,8.15301,8.1719,8.11373,8.14036,38930.357773408,0
+LGI.US,D,20150325,000000,8.16153,8.17607,8.0699,8.0699,63409.246738289,0
+LGI.US,D,20150326,000000,8.09361,8.09361,8.00538,8.06045,30103.433231213,0
+LGI.US,D,20150327,000000,8.0495,8.0748,8.0393,8.0748,22471.711112638,0
+LGI.US,D,20150330,000000,8.0748,8.1669,8.0748,8.1244,29503.185424135,0
+LGI.US,D,20150331,000000,8.0699,8.1038,8.04439,8.04439,37690.692549264,0
+LGI.US,D,20150401,000000,8.02823,8.02823,7.98913,8.00538,10229.620034928,0
+LGI.US,D,20150402,000000,8.01143,8.05373,8.01143,8.0393,27898.290052826,0
+LGI.US,D,20150406,000000,8.0393,8.13338,8.0393,8.04439,139255.37396611,0
+LGI.US,D,20150407,000000,8.09361,8.12855,8.06546,8.08171,86352.051808863,0
+LGI.US,D,20150408,000000,8.13091,8.14962,8.06725,8.07746,108739.07187288,0
+LGI.US,D,20150409,000000,8.06139,8.12082,8.06139,8.10466,89562.901189587,0
+LGI.US,D,20150410,000000,8.12526,8.16322,8.11157,8.12082,112929.16150325,0
+LGI.US,D,20150413,000000,8.15386,8.15386,8.05035,8.07746,133480.50308847,0
+LGI.US,D,20150414,000000,8.04524,8.14113,8.04524,8.13602,72231.936728053,0
+LGI.US,D,20150415,000000,8.13602,8.20461,8.12526,8.16322,71045.203409296,0
+LGI.US,D,20150416,000000,8.14113,8.20461,8.14113,8.20461,45896.196522226,0
+LGI.US,D,20150417,000000,8.12526,8.18997,8.12526,8.16926,45079.986541172,0
+LGI.US,D,20150420,000000,8.20461,8.21311,8.18477,8.20876,32210.123065581,0
+LGI.US,D,20150421,000000,8.23975,8.24597,8.17872,8.20461,28092.020826539,0
+LGI.US,D,20150422,000000,8.20461,8.24597,8.16322,8.23029,76677.158142383,0
+LGI.US,D,20150423,000000,8.22094,8.28281,8.22094,8.23444,50272.606459553,0
+LGI.US,D,20150424,000000,8.2881,8.31237,8.26213,8.31237,54655.368225527,0
+LGI.US,D,20150427,000000,8.31237,8.33666,8.28281,8.28461,57063.769920596,0
+LGI.US,D,20150428,000000,8.2933,8.32891,8.26213,8.30803,43099.274641621,0
+LGI.US,D,20150429,000000,8.28281,8.31757,8.26618,8.27837,39502.022351578,0
+LGI.US,D,20150430,000000,8.23975,8.30369,8.23029,8.23029,64638.325581355,0
+LGI.US,D,20150501,000000,8.25098,8.31237,8.23029,8.2933,38108.854601816,0
+LGI.US,D,20150504,000000,8.31757,8.36678,8.2933,8.32286,42295.768317859,0
+LGI.US,D,20150505,000000,8.32286,8.32286,8.19336,8.19931,35318.284549856,0
+LGI.US,D,20150506,000000,8.23444,8.25533,8.17872,8.20461,82640.466603186,0
+LGI.US,D,20150507,000000,8.1719,8.25098,8.15386,8.22094,56366.127407608,0
+LGI.US,D,20150508,000000,8.32022,8.32022,8.28639,8.30018,45426.161202396,0
+LGI.US,D,20150511,000000,8.27412,8.3632,8.27412,8.30018,44435.275933568,0
+LGI.US,D,20150512,000000,8.25192,8.28639,8.23114,8.26713,37480.023565828,0
+LGI.US,D,20150513,000000,8.31068,8.33155,8.25192,8.28281,11906.502797561,0
+LGI.US,D,20150514,000000,8.32456,8.38342,8.32456,8.38342,28169.301408403,0
+LGI.US,D,20150515,000000,8.38342,8.40722,8.33155,8.38974,53405.116620305,0
+LGI.US,D,20150518,000000,8.38974,8.38974,8.33155,8.37379,38031.574019952,0
+LGI.US,D,20150519,000000,8.39929,8.42148,8.35961,8.37899,41070.924027223,0
+LGI.US,D,20150520,000000,8.37899,8.39929,8.3376,8.39929,31537.887867178,0
+LGI.US,D,20150521,000000,8.39929,8.44104,8.38974,8.40297,29558.234605737,0
+LGI.US,D,20150522,000000,8.41175,8.42148,8.37899,8.41629,30951.4023555,0
+LGI.US,D,20150526,000000,8.35347,8.35961,8.23538,8.26713,50718.293102905,0
+LGI.US,D,20150527,000000,8.28281,8.28639,8.22237,8.26298,53765.053576931,0
+LGI.US,D,20150528,000000,8.24143,8.27412,8.19506,8.21498,45852.79235981,0
+LGI.US,D,20150529,000000,8.20971,8.23538,8.15972,8.17362,29558.234605737,0
+LGI.US,D,20150601,000000,8.22237,8.22237,8.14187,8.15972,24307.389591429,0
+LGI.US,D,20150602,000000,8.16417,8.21498,8.16417,8.19506,15228.509179597,0
+LGI.US,D,20150603,000000,8.20971,8.26713,8.19506,8.23538,28960.104074872,0
+LGI.US,D,20150604,000000,8.20971,8.23114,8.17966,8.1857,20633.91535763,0
+LGI.US,D,20150605,000000,8.1857,8.1857,8.12269,8.13602,28960.104074872,0
+LGI.US,D,20150608,000000,8.09096,8.10022,8.03571,8.04099,13892.507887651,0
+LGI.US,D,20150609,000000,8.04099,8.05809,8.01228,8.04619,23446.716809851,0
+LGI.US,D,20150610,000000,8.10286,8.1719,8.06385,8.13941,39311.467492187,0
+LGI.US,D,20150611,000000,8.12855,8.20715,8.1244,8.1244,33331.220821661,0
+LGI.US,D,20150612,000000,8.10286,8.11316,8.08011,8.11316,12026.128903734,0
+LGI.US,D,20150615,000000,8.0529,8.05884,8.01984,8.05884,20122.5931516,0
+LGI.US,D,20150616,000000,8.02578,8.03665,8.01303,8.01984,11441.76066827,0
+LGI.US,D,20150617,000000,8.03068,8.0682,7.9692,8.01984,16971.027504907,0
+LGI.US,D,20150618,000000,8.01569,8.1244,8.01569,8.11921,15973.790407434,0
+LGI.US,D,20150619,000000,8.08681,8.10286,7.99093,8.02578,46353.528184762,0
+LGI.US,D,20150622,000000,8.09625,8.15301,8.05884,8.0682,42807.090523891,0
+LGI.US,D,20150623,000000,8.11921,8.12855,8.08011,8.11921,46697.585569772,0
+LGI.US,D,20150624,000000,8.08681,8.11316,8.04704,8.08681,38661.463694048,0
+LGI.US,D,20150625,000000,8.10286,8.10286,8.04175,8.04704,20122.5931516,0
+LGI.US,D,20150626,000000,8.05884,8.05884,8.0014,8.01303,20909.161265638,0
+LGI.US,D,20150629,000000,7.92037,7.92037,7.78708,7.78708,61931.387939906,0
+LGI.US,D,20150630,000000,7.8378,7.89956,7.76819,7.79671,40789.32629057,0
+LGI.US,D,20150701,000000,7.88333,7.92925,7.78708,7.87182,142211.09156287,0
+LGI.US,D,20150702,000000,7.85859,7.92925,7.80653,7.80653,21692.553465353,0
+LGI.US,D,20150706,000000,7.79134,7.79134,7.72682,7.76819,39056.335708227,0
+LGI.US,D,20150707,000000,7.74948,7.74948,7.61157,7.71009,45562.725518294,0
+LGI.US,D,20150708,000000,7.65624,7.65624,7.57416,7.60741,34513.719587987,0
+LGI.US,D,20150709,000000,7.69328,7.71302,7.60251,7.61336,35484.49073277,0
+LGI.US,D,20150710,000000,7.67618,7.76488,7.67618,7.74211,28233.878332974,0
+LGI.US,D,20150713,000000,7.78964,7.83619,7.74873,7.77887,22932.218689497,0
+LGI.US,D,20150714,000000,7.78557,7.86756,7.78557,7.86756,38675.225989447,0
+LGI.US,D,20150715,000000,7.83619,7.86756,7.82146,7.82874,14350.898188294,0
+LGI.US,D,20150716,000000,7.86341,7.906,7.86341,7.89135,25091.840429252,0
+LGI.US,D,20150717,000000,7.85614,7.89135,7.85614,7.87104,43516.378056064,0
+LGI.US,D,20150720,000000,7.84678,7.906,7.84678,7.89135,19600.684564493,0
+LGI.US,D,20150721,000000,7.85614,7.85614,7.81656,7.82146,22741.663830106,0
+LGI.US,D,20150722,000000,7.74712,7.80974,7.74211,7.79415,46653.122769248,0
+LGI.US,D,20150723,000000,7.80494,7.80494,7.73598,7.74712,41352.521763878,0
+LGI.US,D,20150724,000000,7.74873,7.74873,7.64792,7.68119,9603.9649132638,0
+LGI.US,D,20150727,000000,7.64792,7.67307,7.52353,7.52968,24106.248350963,0
+LGI.US,D,20150728,000000,7.57104,7.60903,7.52353,7.60251,25877.349905183,0
+LGI.US,D,20150729,000000,7.61336,7.72464,7.60251,7.68119,31561.177905548,0
+LGI.US,D,20150730,000000,7.67307,7.70179,7.66334,7.67307,35286.525406626,0
+LGI.US,D,20150731,000000,7.69328,7.71897,7.68119,7.70179,43126.799232422,0
+LGI.US,D,20150803,000000,7.70783,7.71302,7.67618,7.67618,31867.12431868,0
+LGI.US,D,20150804,000000,7.67307,7.69328,7.63707,7.67618,17441.062824738,0
+LGI.US,D,20150805,000000,7.70179,7.70179,7.65786,7.65786,16662.963815561,0
+LGI.US,D,20150806,000000,7.62678,7.66334,7.55905,7.60251,24958.452027679,0
+LGI.US,D,20150807,000000,7.57985,7.57985,7.52353,7.55594,15882.74753017,0
+LGI.US,D,20150810,000000,7.56633,7.62432,7.56633,7.5718,49090.107693226,0
+LGI.US,D,20150811,000000,7.56633,7.56633,7.49038,7.51965,89266.482519424,0
+LGI.US,D,20150812,000000,7.47443,7.49661,7.38639,7.46403,43242.190786164,0
+LGI.US,D,20150813,000000,7.48415,7.52429,7.46403,7.46791,43435.921559877,0
+LGI.US,D,20150814,000000,7.43342,7.51163,7.43342,7.44222,55716.123609466,0
+LGI.US,D,20150817,000000,7.40329,7.46791,7.40329,7.45475,41875.488989095,0
+LGI.US,D,20150818,000000,7.43767,7.46024,7.39177,7.39809,66026.200140579,0
+LGI.US,D,20150819,000000,7.37079,7.37079,7.32007,7.32007,42467.267691311,0
+LGI.US,D,20150820,000000,7.29504,7.31015,7.21162,7.21162,118822.59984895,0
+LGI.US,D,20150821,000000,7.19075,7.1967,7.01183,7.01183,152320.02685351,0
+LGI.US,D,20150824,000000,6.81301,6.83813,6.6271,6.70947,185563.38071224,0
+LGI.US,D,20150825,000000,6.87516,7.00513,6.68651,6.70578,109859.11099086,0
+LGI.US,D,20150826,000000,6.83181,6.87978,6.68113,6.83181,82978.17215955,0
+LGI.US,D,20150827,000000,6.89395,7.00012,6.86476,6.98255,48499.387629117,0
+LGI.US,D,20150828,000000,6.97291,7.02148,6.96253,7.02148,46361.997289624,0
+LGI.US,D,20150831,000000,6.98823,6.98823,6.94271,6.97746,32715.093442966,0
+LGI.US,D,20150901,000000,6.82792,6.84937,6.78136,6.78663,35453.790227645,0
+LGI.US,D,20150902,000000,6.87516,6.87978,6.78136,6.80724,49858.678959433,0
+LGI.US,D,20150903,000000,6.80724,6.89831,6.80724,6.8232,28639.336728232,0
+LGI.US,D,20150904,000000,6.72402,6.75603,6.69983,6.73941,41104.800446671,0
+LGI.US,D,20150908,000000,6.82792,6.89395,6.82792,6.88886,28045.4407498,0
+LGI.US,D,20150909,000000,6.96555,6.9715,6.85115,6.85115,25727.023293887,0
+LGI.US,D,20150910,000000,6.84615,6.8845,6.79893,6.80875,48370.233779975,0
+LGI.US,D,20150911,000000,6.77775,6.82886,6.75168,6.79241,22045.079955225,0
+LGI.US,D,20150914,000000,6.76284,6.7821,6.72874,6.73497,25145.830972745,0
+LGI.US,D,20150915,000000,6.7568,6.7821,6.74017,6.75168,41084.686322624,0
+LGI.US,D,20150916,000000,6.7821,6.82443,6.76284,6.80875,43333.233663428,0
+LGI.US,D,20150917,000000,6.82886,6.90482,6.79241,6.85637,52979.544101002,0
+LGI.US,D,20150918,000000,6.72146,6.81375,6.72146,6.7821,38108.854601816,0
+LGI.US,D,20150921,000000,6.80317,6.81875,6.74546,6.76284,29981.689848825,0
+LGI.US,D,20150922,000000,6.68651,6.68651,6.60792,6.65713,66153.236713507,0
+LGI.US,D,20150923,000000,6.6697,6.6697,6.57005,6.59308,51066.585040345,0
+LGI.US,D,20150924,000000,6.56654,6.59308,6.48296,6.5333,84985.350011792,0
+LGI.US,D,20150925,000000,6.60792,6.61549,6.56108,6.56108,16827.052722259,0
+LGI.US,D,20150928,000000,6.53841,6.53841,6.34786,6.35306,64909.336936932,0
+LGI.US,D,20150929,000000,6.33634,6.4464,6.32294,6.35826,90719.992641328,0
+LGI.US,D,20150930,000000,6.41523,6.48786,6.41523,6.47814,54938.024600288,0
+LGI.US,D,20151001,000000,6.45188,6.51422,6.4464,6.50855,66734.429034647,0
+LGI.US,D,20151002,000000,6.39605,6.55531,6.39605,6.5333,136954.95335802,0
+LGI.US,D,20151005,000000,6.5879,6.70947,6.57638,6.70947,82656.346174802,0
+LGI.US,D,20151006,000000,6.71551,6.7821,6.69511,6.77775,90915.840691257,0
+LGI.US,D,20151007,000000,6.84171,6.91756,6.8266,6.91756,59355.721423817,0
+LGI.US,D,20151008,000000,6.90235,6.99068,6.89178,6.99068,35343.691864442,0
+LGI.US,D,20151009,000000,6.99068,7.06691,6.99068,7.04093,34953.054402692,0
+LGI.US,D,20151012,000000,7.00012,7.08098,6.97225,7.06181,81489.726980091,0
+LGI.US,D,20151013,000000,6.99068,7.01183,6.94657,6.96781,39954.060823575,0
+LGI.US,D,20151014,000000,6.99068,7.00012,6.95186,6.96178,28623.457156616,0
+LGI.US,D,20151015,000000,6.96178,7.04518,6.94192,7.04093,11908.620073777,0
+LGI.US,D,20151016,000000,7.07154,7.12075,7.06691,7.11584,21319.912851434,0
+LGI.US,D,20151019,000000,7.07531,7.11197,7.04518,7.09486,18746.363611561,0
+LGI.US,D,20151020,000000,7.06691,7.11197,6.96178,7.08098,41387.456821433,0
+LGI.US,D,20151021,000000,7.11584,7.11584,7.05141,7.05141,52054.294394851,0
+LGI.US,D,20151022,000000,7.09015,7.16544,7.04518,7.16071,49750.697872445,0
+LGI.US,D,20151023,000000,7.22684,7.25355,7.18933,7.23155,43977.944271033,0
+LGI.US,D,20151026,000000,7.25355,7.25355,7.15559,7.15559,42258.71598409,0
+LGI.US,D,20151027,000000,7.14295,7.14295,7.0568,7.0568,34570.886045805,0
+LGI.US,D,20151028,000000,7.06691,7.16071,7.06691,7.09486,84507.90422521,0
+LGI.US,D,20151029,000000,7.09486,7.15559,7.0348,7.08579,54168.394695973,0
+LGI.US,D,20151030,000000,7.06181,7.14295,7.02894,7.14295,88928.776963061,0
+LGI.US,D,20151102,000000,7.16544,7.20576,7.14295,7.19944,42348.700223247,0
+LGI.US,D,20151103,000000,7.18508,7.25355,7.17648,7.25355,30733.322905308,0
+LGI.US,D,20151104,000000,7.25355,7.26207,7.18508,7.23155,30309.86766222,0
+LGI.US,D,20151105,000000,7.23779,7.23779,7.18074,7.21466,50887.67520014,0
+LGI.US,D,20151106,000000,7.18999,7.18999,7.15637,7.18574,38539.720311658,0
+LGI.US,D,20151109,000000,7.13378,7.13766,7.02894,7.0348,86074.68862464,0
+LGI.US,D,20151110,000000,7.02894,7.06774,7.00012,7.02213,53608.375136989,0
+LGI.US,D,20151111,000000,7.0723,7.0723,6.97746,6.98823,52657.718116253,0
+LGI.US,D,20151112,000000,6.95649,6.97746,6.90689,6.91294,34343.278852645,0
+LGI.US,D,20151113,000000,6.91294,6.91294,6.82528,6.82528,46165.090601587,0
+LGI.US,D,20151116,000000,6.85286,6.87722,6.82528,6.86278,27473.77617163,0
+LGI.US,D,20151117,000000,6.88658,6.94562,6.87722,6.89178,36826.843853361,0
+LGI.US,D,20151118,000000,6.9172,6.98255,6.90199,6.97225,55133.872650217,0
+LGI.US,D,20151119,000000,6.97746,7.04577,6.94562,7.02213,82034.925605568,0
+LGI.US,D,20151120,000000,7.05755,7.07531,7.0348,7.0415,36826.843853361,0
+LGI.US,D,20151123,000000,7.0348,7.05755,6.99068,6.99068,68300.154795969,0
+LGI.US,D,20151124,000000,6.96781,6.98255,6.91294,6.95649,104735.30254948,0
+LGI.US,D,20151125,000000,6.95649,6.99068,6.92927,6.94148,44078.514891265,0
+LGI.US,D,20151127,000000,6.95649,7.00012,6.95101,6.97746,23663.737621933,0
+LGI.US,D,20151130,000000,7.00513,7.00513,6.96178,6.98823,35103.38101399,0
+LGI.US,D,20151201,000000,7.00513,7.05208,6.95101,7.0415,48330.005531881,0
+LGI.US,D,20151202,000000,7.01183,7.02213,6.96178,6.96178,42094.627077392,0
+LGI.US,D,20151203,000000,6.99068,6.99068,6.84692,6.85637,81462.202389291,0
+LGI.US,D,20151204,000000,6.83397,6.96178,6.83397,6.92927,44261.659283902,0
+LGI.US,D,20151207,000000,6.89679,6.89679,6.82954,6.86278,52657.718116253,0
+LGI.US,D,20151208,000000,6.84692,6.85286,6.7821,6.80941,43958.888785093,0
+LGI.US,D,20151209,000000,6.7723,6.81875,6.69899,6.70465,37960.645266733,0
+LGI.US,D,20151210,000000,6.70947,6.73941,6.68538,6.68538,44078.514891265,0
+LGI.US,D,20151211,000000,6.61935,6.64052,6.5352,6.54038,92716.584112494,0
+LGI.US,D,20151214,000000,6.54557,6.54557,6.42571,6.45743,76153.13227906,0
+LGI.US,D,20151215,000000,6.50571,6.56294,6.45743,6.557,64100.537422632,0
+LGI.US,D,20151216,000000,6.61321,6.66811,6.58468,6.64476,64100.537422632,0
+LGI.US,D,20151217,000000,6.65591,6.70947,6.56294,6.61935,81269.530253685,0
+LGI.US,D,20151218,000000,6.62955,6.62955,6.54557,6.57316,70783.719796687,0
+LGI.US,D,20151221,000000,6.59045,6.61321,6.557,6.59564,104735.30254948,0
+LGI.US,D,20151222,000000,6.58468,6.66159,6.58468,6.66159,90240.42957853,0
+LGI.US,D,20151223,000000,6.72402,6.77775,6.70947,6.7686,117527.8854432,0
+LGI.US,D,20151224,000000,6.78759,6.82954,6.72874,6.81453,65682.142755569,0
+LGI.US,D,20151228,000000,6.7686,6.81453,6.73941,6.78759,119292.63516877,0
+LGI.US,D,20151229,000000,6.78759,6.88658,6.78759,6.86552,128520.7835538,0
+LGI.US,D,20151230,000000,6.82954,6.90199,6.81811,6.85637,91129.685589018,0
+LGI.US,D,20151231,000000,6.87722,6.87722,6.7821,6.85637,92998.181849148,0
+LGI.US,D,20160104,000000,6.75103,6.7568,6.61321,6.71427,64760.068963743,0
+LGI.US,D,20160105,000000,6.69899,6.72402,6.65591,6.67453,44742.280984808,0
+LGI.US,D,20160106,000000,6.57949,6.60556,6.56294,6.59509,41915.717237187,0
+LGI.US,D,20160107,000000,6.51629,6.52896,6.373,6.373,119303.22154985,0
+LGI.US,D,20160108,000000,6.38519,6.40181,6.26833,6.26833,149428.88618133,0
+LGI.US,D,20160111,000000,6.32227,6.32227,6.17757,6.26332,46658.415959787,0
+LGI.US,D,20160112,000000,6.30083,6.32227,6.18464,6.25595,69974.920282387,0
+LGI.US,D,20160113,000000,6.28986,6.32699,6.10719,6.10719,62477.645203492,0
+LGI.US,D,20160114,000000,6.1171,6.19654,6.0642,6.17916,105717.71871344,0
+LGI.US,D,20160115,000000,6.04899,6.04899,5.96456,6.00167,32384.798353356,0
+LGI.US,D,20160119,000000,6.05495,6.05495,5.9483,5.96917,188304.19477313,0
+LGI.US,D,20160120,000000,5.84184,5.84809,5.60314,5.82456,143698.47810422,0
+LGI.US,D,20160121,000000,5.80878,5.89634,5.80878,5.86971,35953.467414492,0
+LGI.US,D,20160122,000000,5.98409,6.05495,5.9397,6.03445,88605.892340206,0
+LGI.US,D,20160125,000000,6.01206,6.01206,5.90276,5.91903,48323.653703235,0
+LGI.US,D,20160126,000000,5.95964,6.03898,5.93451,6.03445,86463.208810174,0
+LGI.US,D,20160127,000000,5.98996,6.04899,5.96333,5.96456,17824.289819733,0
+LGI.US,D,20160128,000000,6.01744,6.05495,5.97986,6.04343,41295.355306061,0
+LGI.US,D,20160129,000000,6.05495,6.17757,6.05495,6.17757,65945.743644393,0
+LGI.US,D,20160201,000000,6.11163,6.20987,6.10188,6.20721,39338.992082989,0
+LGI.US,D,20160202,000000,6.20212,6.20212,6.02454,6.05495,49486.038345514,0
+LGI.US,D,20160203,000000,6.0968,6.0968,5.96456,6.06875,21988.972135515,0
+LGI.US,D,20160204,000000,6.02907,6.12692,6.02907,6.0846,24593.221880514,0
+LGI.US,D,20160205,000000,6.05495,6.05495,5.9483,5.95425,52043.708013773,0
+LGI.US,D,20160208,000000,5.88689,5.89106,5.82163,5.87708,51144.924260318,0
+LGI.US,D,20160209,000000,5.78839,5.84656,5.78839,5.82098,38353.400004699,0
+LGI.US,D,20160210,000000,5.8476,5.87584,5.79783,5.8205,37279.940963468,0
+LGI.US,D,20160211,000000,5.70375,5.73756,5.59077,5.71262,32921.527873973,0
+LGI.US,D,20160212,000000,5.68097,5.78035,5.68097,5.75796,71409.374918352,0
+LGI.US,D,20160216,000000,5.81427,5.85914,5.80226,5.84184,99695.126518606,0
+LGI.US,D,20160217,000000,5.90276,5.99685,5.90276,5.96501,76904.765335543,0
+LGI.US,D,20160218,000000,5.97635,6.01311,5.96501,5.96501,59416.063795958,0
+LGI.US,D,20160219,000000,5.97041,5.97683,5.94387,5.97041,65136.944130093,0
+LGI.US,D,20160222,000000,6.09235,6.09235,6.02454,6.03531,99929.085540411,0
+LGI.US,D,20160223,000000,6.01311,6.04494,5.96501,5.97041,44557.019315957,0
+LGI.US,D,20160224,000000,5.92421,5.95964,5.86224,5.95964,77290.109606754,0
+LGI.US,D,20160225,000000,5.94898,6.00866,5.9397,6.00308,37248.181820236,0
+LGI.US,D,20160226,000000,6.05608,6.07583,6.01897,6.0405,69798.127718398,0
+LGI.US,D,20160229,000000,6.01897,6.07081,6.00308,6.01897,46798.156190007,0
+LGI.US,D,20160301,000000,6.08082,6.16536,6.07081,6.16122,35675.045592161,0
+LGI.US,D,20160302,000000,6.18107,6.23944,6.17048,6.21488,94319.362207587,0
+LGI.US,D,20160303,000000,6.23433,6.32964,6.23302,6.32548,133232.78177128,0
+LGI.US,D,20160304,000000,6.35089,6.45121,6.32899,6.43506,89584.073951741,0
+LGI.US,D,20160307,000000,6.43506,6.45649,6.38905,6.4464,59064.595944192,0
+LGI.US,D,20160308,000000,6.45121,6.45649,6.38301,6.4464,105830.99299097,0
+LGI.US,D,20160309,000000,6.45649,6.48248,6.45121,6.46264,56358.716940852,0
+LGI.US,D,20160310,000000,6.49986,6.51968,6.42816,6.47133,91314.947257869,0
+LGI.US,D,20160311,000000,6.5352,6.57391,6.4973,6.56853,59221.274384136,0
+LGI.US,D,20160314,000000,6.52367,6.57391,6.52367,6.56853,16077.53694199,0
+LGI.US,D,20160315,000000,6.50571,6.5352,6.49183,6.51008,34151.665355147,0
+LGI.US,D,20160316,000000,6.49466,6.5603,6.49466,6.54557,20334.320773145,0
+LGI.US,D,20160317,000000,6.51573,6.62255,6.51573,6.59121,53160.571217421,0
+LGI.US,D,20160318,000000,6.62048,6.64194,6.59631,6.62048,61377.720209569,0
+LGI.US,D,20160321,000000,6.58015,6.62048,6.58015,6.59631,60798.645164644,0
+LGI.US,D,20160322,000000,6.57391,6.65204,6.57391,6.64194,59326.079556802,0
+LGI.US,D,20160323,000000,6.64194,6.65638,6.54038,6.54038,79826.606512859,0
+LGI.US,D,20160324,000000,6.48371,6.52101,6.46727,6.46727,44873.552110165,0
+LGI.US,D,20160328,000000,6.47133,6.50571,6.47133,6.49466,42526.551425345,0
+LGI.US,D,20160329,000000,6.48371,6.54038,6.45649,6.54038,41225.485190952,0
+LGI.US,D,20160330,000000,6.58015,6.64194,6.56853,6.59121,74479.425430749,0
+LGI.US,D,20160331,000000,6.60603,6.65204,6.59868,6.60603,49372.764067988,0
+LGI.US,D,20160401,000000,6.54038,6.64194,6.54038,6.60603,58231.447753415,0
+LGI.US,D,20160404,000000,6.59121,6.64476,6.54038,6.54557,32091.555597518,0
+LGI.US,D,20160405,000000,6.46727,6.51008,6.45121,6.47133,81695.102772989,0
+LGI.US,D,20160406,000000,6.49466,6.58525,6.47369,6.55767,47627.069828354,0
+LGI.US,D,20160407,000000,6.55192,6.56929,6.42355,6.48371,52059.587585389,0
+LGI.US,D,20160408,000000,6.58015,6.60669,6.55192,6.55192,28360.914905902,0
+LGI.US,D,20160411,000000,6.58591,6.63674,6.58591,6.60669,25420.018242647,0
+LGI.US,D,20160412,000000,6.61028,6.69983,6.61028,6.69766,57254.324779987,0
+LGI.US,D,20160413,000000,6.75029,6.77775,6.7073,6.74347,56600.086429414,0
+LGI.US,D,20160414,000000,6.76728,6.80317,6.76217,6.76217,30028.269925565,0
+LGI.US,D,20160415,000000,6.75528,6.79893,6.73291,6.77151,34930.823002431,0
+LGI.US,D,20160418,000000,6.73291,6.79997,6.72798,6.77775,49060.465826211,0
+LGI.US,D,20160419,000000,6.84805,6.8881,6.83181,6.85418,77490.192209114,0
+LGI.US,D,20160420,000000,6.84805,6.93863,6.84115,6.90321,81953.410471273,0
+LGI.US,D,20160421,000000,6.90925,6.93401,6.88232,6.89102,56081.353756629,0
+LGI.US,D,20160422,000000,6.89831,6.92077,6.83397,6.91493,76982.045917405,0
+LGI.US,D,20160425,000000,6.91493,6.91493,6.85853,6.86789,42984.941725987,0
+LGI.US,D,20160426,000000,6.8881,6.92655,6.87932,6.92655,52471.397809294,0
+LGI.US,D,20160427,000000,6.92077,6.9749,6.89831,6.95895,53708.945757222,0
+LGI.US,D,20160428,000000,6.91493,7.00373,6.89753,6.90925,55187.863193712,0
+LGI.US,D,20160429,000000,6.95015,6.95015,6.84805,6.8881,30190.241556046,0
+LGI.US,D,20160502,000000,6.86789,6.91558,6.86789,6.87932,47256.54649065,0
+LGI.US,D,20160503,000000,6.88232,6.88232,6.79241,6.82613,69984.448025357,0
+LGI.US,D,20160504,000000,6.74347,6.77681,6.73808,6.74347,48864.617776282,0
+LGI.US,D,20160505,000000,6.7821,6.7821,6.67066,6.69766,36586.533002909,0
+LGI.US,D,20160506,000000,6.67566,6.72458,6.67566,6.72336,117458.01532809,0
+LGI.US,D,20160509,000000,6.7126,6.78759,6.7126,6.77775,97343.891281352,0
+LGI.US,D,20160510,000000,6.77068,6.84115,6.77068,6.83474,95673.360347365,0
+LGI.US,D,20160511,000000,6.82613,6.85853,6.81301,6.81453,105286.8530036,0
+LGI.US,D,20160512,000000,6.84805,6.84805,6.79893,6.81951,86821.028490584,0
+LGI.US,D,20160513,000000,6.79893,6.80573,6.75464,6.75464,49420.402782836,0
+LGI.US,D,20160516,000000,6.77068,6.80941,6.77068,6.80941,45951.245703828,0
+LGI.US,D,20160517,000000,6.79241,6.81951,6.77681,6.77681,59762.238457182,0
+LGI.US,D,20160518,000000,6.76143,6.80941,6.76143,6.79241,75742.380693262,0
+LGI.US,D,20160519,000000,6.77681,6.77681,6.68794,6.7073,64132.296565864,0
+LGI.US,D,20160520,000000,6.72752,6.77681,6.72752,6.73203,55329.720700146,0
+LGI.US,D,20160523,000000,6.76143,6.7668,6.73203,6.75029,71205.057763562,0
+LGI.US,D,20160524,000000,6.7821,6.8845,6.7821,6.87978,48885.790538436,0
+LGI.US,D,20160525,000000,6.90406,6.99068,6.90406,6.98765,41743.159225628,0
+LGI.US,D,20160526,000000,6.99503,7.01183,6.94335,7.01183,28584.287546632,0
+LGI.US,D,20160527,000000,7.01183,7.01694,6.99153,6.99503,21461.77035787,0
+LGI.US,D,20160531,000000,7.01183,7.01183,6.97671,6.982,98710.593078423,0
+LGI.US,D,20160601,000000,6.982,6.982,6.94335,6.96074,28348.211248609,0
+LGI.US,D,20160602,000000,6.982,6.98615,6.92729,6.9715,12238.915163387,0
+LGI.US,D,20160603,000000,6.99068,7.03555,6.96074,7.03555,19078.775977386,0
+LGI.US,D,20160606,000000,7.02289,7.13133,7.01183,7.11914,75815.426722695,0
+LGI.US,D,20160607,000000,7.14295,7.18074,7.12641,7.13133,33430.732803788,0
+LGI.US,D,20160608,000000,7.16071,7.17978,7.13133,7.16544,81684.516391913,0
+LGI.US,D,20160609,000000,7.10233,7.18508,7.10233,7.17053,64947.447908811,0
+LGI.US,D,20160610,000000,7.06842,7.08732,7.01042,7.04631,40810.499052724,0
+LGI.US,D,20160613,000000,7.02148,7.02148,6.93797,6.94335,69963.275263202,0
+LGI.US,D,20160614,000000,6.91427,6.91427,6.81742,6.84531,58932.266180728,0
+LGI.US,D,20160615,000000,6.86203,6.89244,6.8232,6.86203,27110.663300681,0
+LGI.US,D,20160616,000000,6.74064,6.89753,6.72402,6.86627,50884.499285817,0
+LGI.US,D,20160617,000000,6.86627,6.96555,6.86627,6.94892,58070.534761042,0
+LGI.US,D,20160620,000000,7.05293,7.08334,7.05293,7.06388,63357.373471011,0
+LGI.US,D,20160621,000000,7.06388,7.11914,7.05293,7.09157,56371.420598146,0
+LGI.US,D,20160622,000000,7.11858,7.16544,7.09629,7.12548,127006.93105975,0
+LGI.US,D,20160623,000000,7.23495,7.2768,7.16544,7.26679,83470.43887964,0
+LGI.US,D,20160624,000000,6.91427,7.0415,6.86203,6.88064,152275.564053,0
+LGI.US,D,20160627,000000,6.85637,6.85637,6.65987,6.70521,44294.477065242,0
+LGI.US,D,20160628,000000,6.79552,6.81742,6.73743,6.81742,43038.932269482,0
+LGI.US,D,20160629,000000,6.86203,6.99427,6.86203,6.98123,48864.617776282,0
+LGI.US,D,20160630,000000,6.99427,7.08732,6.99068,7.08334,36543.128840493,0
+LGI.US,D,20160701,000000,7.08269,7.15559,7.08269,7.14579,26275.397833687,0
+LGI.US,D,20160705,000000,7.07719,7.07719,7.05293,7.07719,13028.659191748,0
+LGI.US,D,20160706,000000,7.02808,7.06842,6.9749,7.04631,64176.759366388,0
+LGI.US,D,20160707,000000,7.07381,7.08732,7.01042,7.0415,110172.46787074,0
+LGI.US,D,20160708,000000,7.11858,7.18574,7.11858,7.14352,24957.393389571,0
+LGI.US,D,20160711,000000,7.15637,7.24213,7.15637,7.23648,56314.254140329,0
+LGI.US,D,20160712,000000,7.28871,7.33943,7.28379,7.32848,37267.237306175,0
+LGI.US,D,20160713,000000,7.33472,7.34482,7.28871,7.31176,30426.317854068,0
+LGI.US,D,20160714,000000,7.36994,7.40404,7.34094,7.40404,29882.177866698,0
+LGI.US,D,20160715,000000,7.36994,7.39251,7.32242,7.37551,87426.569488201,0
+LGI.US,D,20160718,000000,7.35473,7.39251,7.34963,7.38713,52867.328461583,0
+LGI.US,D,20160719,000000,7.32848,7.37239,7.31176,7.34482,64633.032390817,0
+LGI.US,D,20160720,000000,7.36994,7.43268,7.34963,7.42273,74008.331472812,0
+LGI.US,D,20160721,000000,7.43588,7.43937,7.38713,7.41066,79505.839166218,0
+LGI.US,D,20160722,000000,7.43588,7.45345,7.4114,7.44683,31118.66717652,0
+LGI.US,D,20160725,000000,7.46791,7.49831,7.46791,7.49208,28848.947073561,0
+LGI.US,D,20160726,000000,7.50852,7.57729,7.50303,7.51455,72936.989707796,0
+LGI.US,D,20160727,000000,7.54649,7.54649,7.48046,7.48046,21621.624712137,0
+LGI.US,D,20160728,000000,7.50852,7.55291,7.49916,7.50303,31895.707547589,0
+LGI.US,D,20160729,000000,7.51814,7.60128,7.48046,7.48046,40195.430312137,0
+LGI.US,D,20160801,000000,7.47443,7.5361,7.47443,7.50303,47910.784841222,0
+LGI.US,D,20160802,000000,7.52892,7.52892,7.36994,7.42273,16703.192063653,0
+LGI.US,D,20160803,000000,7.41066,7.46791,7.41066,7.41566,12313.019830928,0
+LGI.US,D,20160804,000000,7.43588,7.47961,7.4065,7.43268,19829.350395761,0
+LGI.US,D,20160805,000000,7.48046,7.48046,7.45345,7.46403,28148.128646249,0
+LGI.US,D,20160808,000000,7.49208,7.51814,7.47356,7.51455,21746.544008848,0
+LGI.US,D,20160809,000000,7.50852,7.52353,7.48576,7.52353,21419.42483356,0
+LGI.US,D,20160810,000000,7.52892,7.5361,7.49131,7.50218,32023.802758623,0
+LGI.US,D,20160811,000000,7.56633,7.61336,7.50795,7.58852,49541.087527117,0
+LGI.US,D,20160812,000000,7.61751,7.62253,7.56633,7.61336,24725.55164398,0
+LGI.US,D,20160815,000000,7.61751,7.63943,7.59542,7.63293,26524.177789003,0
+LGI.US,D,20160816,000000,7.6283,7.69414,7.62253,7.69414,59406.536052988,0
+LGI.US,D,20160817,000000,7.74628,7.74628,7.59542,7.67533,26099.663907805,0
+LGI.US,D,20160818,000000,7.69867,7.73418,7.62253,7.72682,27579.639982402,0
+LGI.US,D,20160819,000000,7.6883,7.72682,7.6555,7.72227,253133.07521388,0
+LGI.US,D,20160822,000000,7.72227,7.73418,7.6883,7.69867,45867.613293318,0
+LGI.US,D,20160823,000000,7.73418,7.74873,7.68213,7.72227,52010.890232434,0
+LGI.US,D,20160824,000000,7.70273,7.74628,7.6723,7.6883,23558.932449269,0
+LGI.US,D,20160825,000000,7.68119,7.74873,7.6555,7.6723,26032.969707018,0
+LGI.US,D,20160826,000000,7.68119,7.74873,7.58059,7.62253,33328.044907338,0
+LGI.US,D,20160829,000000,7.64502,7.74873,7.63056,7.70942,80404.622919675,0
+LGI.US,D,20160830,000000,7.70942,7.70942,7.64502,7.6883,56901.798290115,0
+LGI.US,D,20160831,000000,7.6883,7.6883,7.64965,7.64965,73509.712924075,0
+LGI.US,D,20160901,000000,7.64502,7.64965,7.61751,7.6488,57418.413686685,0
+LGI.US,D,20160902,000000,7.67533,7.69867,7.66665,7.69867,95501.860973913,0
+LGI.US,D,20160906,000000,7.72682,7.76734,7.71548,7.76582,70014.089892373,0
+LGI.US,D,20160907,000000,7.77085,7.79671,7.75099,7.79671,47196.20411851,0
+LGI.US,D,20160908,000000,7.80258,7.82788,7.74873,7.80258,44436.334571676,0
+LGI.US,D,20160909,000000,7.76488,7.76488,7.6537,7.6537,8669.1874641443,0
+LGI.US,D,20160912,000000,7.59968,7.68119,7.57652,7.68119,42749.924066074,0
+LGI.US,D,20160913,000000,7.66003,7.70094,7.55121,7.60657,43240.073509948,0
+LGI.US,D,20160914,000000,7.60657,7.62678,7.50635,7.52647,42363.521156754,0
+LGI.US,D,20160915,000000,7.53384,7.62678,7.53147,7.54461,85125.090242013,0
+LGI.US,D,20160916,000000,7.52127,7.52647,7.49492,7.51163,27866.530909595,0
+LGI.US,D,20160919,000000,7.55594,7.58617,7.5393,7.55905,38783.207076435,0
+LGI.US,D,20160920,000000,7.57652,7.60657,7.55594,7.58617,30703.681038293,0
+LGI.US,D,20160921,000000,7.6162,7.66921,7.58617,7.66475,21158.999859061,0
+LGI.US,D,20160922,000000,7.69782,7.79587,7.69782,7.72605,30238.938909002,0
+LGI.US,D,20160923,000000,7.74873,7.82788,7.72143,7.76488,30081.20183095,0
+LGI.US,D,20160926,000000,7.69782,7.72143,7.63868,7.66475,28248.699266482,0
+LGI.US,D,20160927,000000,7.67533,7.82788,7.6162,7.62678,46440.336509596,0
+LGI.US,D,20160928,000000,7.6537,7.74543,7.61157,7.67137,44373.87492332,0
+LGI.US,D,20160929,000000,7.67137,7.74457,7.6488,7.6537,21755.013113709,0
+LGI.US,D,20160930,000000,7.67533,7.75099,7.67533,7.69782,10111.052566863,0
+LGI.US,D,20161003,000000,7.70877,7.73748,7.69782,7.72605,19945.800587611,0
+LGI.US,D,20161004,000000,7.74873,7.76488,7.67137,7.67533,23096.307596194,0
+LGI.US,D,20161005,000000,7.72605,7.72605,7.70877,7.71463,26666.035295436,0
+LGI.US,D,20161006,000000,7.69243,7.72143,7.6537,7.68119,33821.370265538,0
+LGI.US,D,20161007,000000,7.68119,7.71463,7.63216,7.64502,27600.812744556,0
+LGI.US,D,20161010,000000,7.6537,7.74873,7.6537,7.66003,12808.462465341,0
+LGI.US,D,20161011,000000,7.6488,7.70613,7.54403,7.5582,65268.21525545,0
+LGI.US,D,20161012,000000,7.55528,7.57029,7.51646,7.53212,26742.257239193,0
+LGI.US,D,20161013,000000,7.45411,7.46959,7.43342,7.46487,77316.575559447,0
+LGI.US,D,20161014,000000,7.50464,7.51163,7.46959,7.49416,59416.063795958,0
+LGI.US,D,20161017,000000,7.49916,7.49916,7.4114,7.42887,39868.31113685,0
+LGI.US,D,20161018,000000,7.49916,7.54403,7.49916,7.51163,26793.071868362,0
+LGI.US,D,20161019,000000,7.53212,7.53865,7.46487,7.51965,34438.55628234,0
+LGI.US,D,20161020,000000,7.50464,7.53212,7.43342,7.48822,16539.103156958,0
+LGI.US,D,20161021,000000,7.45959,7.55367,7.45959,7.55367,16430.063431861,0
+LGI.US,D,20161024,000000,7.62678,7.71463,7.5582,7.60572,36529.366545092,0
+LGI.US,D,20161025,000000,7.60572,7.67137,7.60572,7.6488,260354.04574665,0
+LGI.US,D,20161026,000000,7.64406,7.64406,7.52505,7.60572,95297.543819123,0
+LGI.US,D,20161027,000000,7.62678,7.65275,7.58059,7.62613,98580.380591174,0
+LGI.US,D,20161028,000000,7.64406,7.75845,7.61157,7.61157,139758.22706728,0
+LGI.US,D,20161031,000000,7.63783,7.68119,7.62678,7.6488,314087.34018035,0
+LGI.US,D,20161101,000000,7.65936,7.70877,7.61157,7.65275,52917.084452646,0
+LGI.US,D,20161102,000000,7.64406,7.64792,7.50464,7.52505,22790.361183062,0
+LGI.US,D,20161103,000000,7.53212,7.56546,7.48159,7.50464,16394.069736198,0
+LGI.US,D,20161104,000000,7.50464,7.54403,7.42123,7.43512,39982.644052485,0
+LGI.US,D,20161107,000000,7.57577,7.57577,7.51163,7.5582,38658.287779723,0
+LGI.US,D,20161108,000000,7.55528,7.57029,7.52429,7.55528,38619.118169737,0
+LGI.US,D,20161109,000000,7.4935,7.65275,7.48576,7.62092,24204.70169498,0
+LGI.US,D,20161110,000000,7.65275,7.65275,7.48735,7.50464,32116.962912101,0
+LGI.US,D,20161111,000000,7.54403,7.59968,7.54403,7.59872,36439.382305937,0
+LGI.US,D,20161114,000000,7.58059,7.59232,7.46875,7.50464,39608.944800458,0
+LGI.US,D,20161115,000000,7.48735,7.50389,7.44683,7.49916,51412.75970157,0
+LGI.US,D,20161116,000000,7.46403,7.48735,7.40989,7.47602,56809.696774743,0
+LGI.US,D,20161117,000000,7.46403,7.53147,7.46318,7.51646,80716.921161454,0
+LGI.US,D,20161118,000000,7.48735,7.51891,7.48093,7.51079,73122.251376648,0
+LGI.US,D,20161121,000000,7.54403,7.58059,7.51814,7.56472,90814.211432915,0
+LGI.US,D,20161122,000000,7.59232,7.66003,7.59232,7.62678,58248.385963138,0
+LGI.US,D,20161123,000000,7.60572,7.64792,7.54403,7.56472,28845.771159238,0
+LGI.US,D,20161125,000000,7.61563,7.63783,7.58059,7.61676,16238.449934364,0
+LGI.US,D,20161128,000000,7.59232,7.6657,7.51079,7.51646,42731.927218242,0
+LGI.US,D,20161129,000000,7.53147,7.59232,7.46875,7.4935,228273.07653021,0
+LGI.US,D,20161130,000000,7.50464,7.53147,7.48735,7.48735,36005.34068177,0
+LGI.US,D,20161201,000000,7.51646,7.51646,7.45883,7.47602,33955.817305218,0
+LGI.US,D,20161202,000000,7.48735,7.49576,7.44683,7.46403,14803.995298399,0
+LGI.US,D,20161205,000000,7.51891,7.53799,7.48735,7.53703,40638.999679272,0
+LGI.US,D,20161206,000000,7.53147,7.5855,7.53147,7.5855,69261.398197781,0
+LGI.US,D,20161207,000000,7.61157,7.6657,7.59872,7.6488,54141.928743282,0
+LGI.US,D,20161208,000000,7.64792,7.73984,7.64792,7.72682,53320.425571687,0
+LGI.US,D,20161209,000000,7.73984,7.7527,7.72464,7.74873,39335.816168666,0
+LGI.US,D,20161212,000000,7.70942,7.74628,7.70942,7.72227,8221.3835445773,0
+LGI.US,D,20161213,000000,7.72227,7.82298,7.72227,7.8107,62665.024148559,0
+LGI.US,D,20161214,000000,7.8107,7.82298,7.77744,7.77744,30665.570066413,0
+LGI.US,D,20161215,000000,7.74873,7.7732,7.72682,7.76734,30386.089605975,0
+LGI.US,D,20161216,000000,7.76734,7.77744,7.73984,7.77744,74556.706012613,0
+LGI.US,D,20161219,000000,7.77744,7.78793,7.73418,7.76016,109409.18979508,0
+LGI.US,D,20161220,000000,7.78793,7.8107,7.71548,7.7527,48966.247034623,0
+LGI.US,D,20161221,000000,7.76016,7.77744,7.76016,7.76734,16566.627747758,0
+LGI.US,D,20161222,000000,7.78283,7.78283,7.73984,7.73984,51241.26032812,0
+LGI.US,D,20161223,000000,7.76734,7.78114,7.74628,7.74628,21019.259628841,0
+LGI.US,D,20161227,000000,7.77744,7.79266,7.74873,7.77744,27624.102782925,0
+LGI.US,D,20161228,000000,7.76016,7.76016,7.70942,7.72605,27185.82660633,0
+LGI.US,D,20161229,000000,7.73984,7.82298,7.70273,7.73748,20045.312569736,0
+LGI.US,D,20161230,000000,7.72227,7.87824,7.63943,7.70273,53677.186613991,0
+LGI.US,D,20170103,000000,7.74873,7.77802,7.70942,7.73984,36178.957331436,0
+LGI.US,D,20170104,000000,7.77744,7.79266,7.76819,7.78793,29581.524644105,0
+LGI.US,D,20170105,000000,7.77235,7.85094,7.77235,7.82968,31968.753577021,0
+LGI.US,D,20170106,000000,7.82968,7.87182,7.82968,7.86841,25196.645601918,0
+LGI.US,D,20170109,000000,7.85709,7.90089,7.85709,7.89485,33874.302170923,0
+LGI.US,D,20170110,000000,7.9128,7.92753,7.90089,7.9128,20648.736291138,0
+LGI.US,D,20170111,000000,7.9128,7.92452,7.88333,7.91866,27998.860673059,0
+LGI.US,D,20170112,000000,7.88333,7.92452,7.87993,7.92452,16164.345266824,0
+LGI.US,D,20170113,000000,7.94105,7.95814,7.93444,7.95814,12472.874185192,0
+LGI.US,D,20170117,000000,7.92925,7.96835,7.92452,7.92925,36597.119383987,0
+LGI.US,D,20170118,000000,7.91866,7.96835,7.88333,7.96835,34127.316678668,0
+LGI.US,D,20170119,000000,7.95814,7.95814,7.89534,7.91866,15559.862907314,0
+LGI.US,D,20170120,000000,7.94663,7.96835,7.93444,7.96259,19548.811297214,0
+LGI.US,D,20170123,000000,7.98752,8.02494,7.95334,7.99972,49139.863684289,0
+LGI.US,D,20170124,000000,8.01143,8.02494,7.97665,8.02494,41484.851527344,0
+LGI.US,D,20170125,000000,8.04354,8.05035,8.03834,8.04439,41634.119500533,0
+LGI.US,D,20170126,000000,8.05373,8.05884,8.02049,8.05884,37865.367837038,0
+LGI.US,D,20170127,000000,8.08085,8.12762,8.05035,8.12346,37764.797216805,0
+LGI.US,D,20170130,000000,8.10542,8.12762,8.06725,8.09266,22157.295594644,0
+LGI.US,D,20170131,000000,8.11731,8.12762,8.0988,8.1124,20691.081815447,0
+LGI.US,D,20170201,000000,8.12762,8.13432,8.09266,8.0988,31922.173500282,0
+LGI.US,D,20170202,000000,8.08747,8.13432,8.063,8.12346,45576.487813694,0
+LGI.US,D,20170203,000000,8.13432,8.18655,8.13178,8.1822,49614.133556549,0
+LGI.US,D,20170206,000000,8.16057,8.20025,8.14036,8.1669,28377.853115625,0
+LGI.US,D,20170207,000000,8.1822,8.19677,8.14688,8.15746,46911.430467532,0
+LGI.US,D,20170208,000000,8.15746,8.20715,8.15046,8.20715,51664.715571209,0
+LGI.US,D,20170209,000000,8.22414,8.24919,8.19506,8.21139,16477.702146709,0
+LGI.US,D,20170210,000000,8.25002,8.25343,8.21915,8.23029,32858.009587508,0
+LGI.US,D,20170213,000000,8.25343,8.27751,8.25002,8.25883,58747.004511877,0
+LGI.US,D,20170214,000000,8.24323,8.3019,8.24323,8.3019,60485.288284756,0
+LGI.US,D,20170215,000000,8.29679,8.32627,8.29065,8.31927,65223.752454927,0
+LGI.US,D,20170216,000000,8.3019,8.32456,8.26713,8.30717,58556.449652487,0
+LGI.US,D,20170217,000000,8.29679,8.31927,8.26977,8.29679,39307.232939758,0
+LGI.US,D,20170221,000000,8.31153,8.33853,8.30717,8.32456,42835.673752798,0
+LGI.US,D,20170222,000000,8.31323,8.39664,8.31323,8.39664,29704.326664601,0
+LGI.US,D,20170223,000000,8.41175,8.44548,8.38435,8.4383,52945.667681553,0
+LGI.US,D,20170224,000000,8.40561,8.47381,8.39145,8.47381,34597.351998498,0
+LGI.US,D,20170227,000000,8.47381,8.47381,8.41629,8.42687,44153.678196914,0
+LGI.US,D,20170228,000000,8.44548,8.47381,8.4145,8.45879,30382.913691652,0
+LGI.US,D,20170301,000000,8.47901,8.52596,8.47901,8.49677,46554.669425229,0
+LGI.US,D,20170302,000000,8.46749,8.48165,8.4331,8.4331,31656.455335243,0
+LGI.US,D,20170303,000000,8.44548,8.49677,8.38435,8.39145,44995.295492553,0
+LGI.US,D,20170306,000000,8.37379,8.40561,8.35517,8.39145,27709.852469651,0
+LGI.US,D,20170307,000000,8.42148,8.42687,8.37379,8.39664,30917.525936052,0
+LGI.US,D,20170308,000000,8.41629,8.41724,8.39145,8.40108,17178.520574022,0
+LGI.US,D,20170309,000000,8.41175,8.41175,8.31927,8.36755,24304.213677106,0
+LGI.US,D,20170310,000000,8.36755,8.44642,8.36755,8.39314,30991.630603594,0
+LGI.US,D,20170313,000000,8.40202,8.47457,8.40202,8.41175,53845.510073119,0
+LGI.US,D,20170314,000000,8.42771,8.42771,8.35613,8.38606,15174.518636102,0
+LGI.US,D,20170315,000000,8.37993,8.47542,8.37993,8.4622,52586.789363036,0
+LGI.US,D,20170316,000000,8.4622,8.51613,8.4622,8.47457,51668.95012364,0
+LGI.US,D,20170317,000000,8.50924,8.51613,8.47994,8.51613,12907.974447468,0
+LGI.US,D,20170320,000000,8.49771,8.58263,8.49771,8.57733,50972.366248757,0
+LGI.US,D,20170321,000000,8.59925,8.59925,8.51706,8.55343,42915.071610877,0
+LGI.US,D,20170322,000000,8.51613,8.57026,8.48534,8.57026,24287.275467383,0
+LGI.US,D,20170323,000000,8.56034,8.57733,8.53399,8.54806,32534.066326545,0
+LGI.US,D,20170324,000000,8.58604,8.58604,8.47994,8.49771,38527.016654365,0
+LGI.US,D,20170327,000000,8.38606,8.52766,8.38606,8.49771,39966.764480869,0
+LGI.US,D,20170328,000000,8.49771,8.55609,8.45973,8.55609,59724.127485304,0
+LGI.US,D,20170329,000000,8.52766,8.60662,8.52501,8.53399,22254.690300554,0
+LGI.US,D,20170330,000000,8.5028,8.57026,8.5028,8.55343,26478.656350369,0
+LGI.US,D,20170331,000000,8.56582,8.56582,8.55343,8.55967,26283.866938549,0
+LGI.US,D,20170403,000000,8.55343,8.57914,8.53399,8.57733,16289.264563536,0
+LGI.US,D,20170404,000000,8.54806,8.56034,8.54106,8.55609,35411.444703336,0
+LGI.US,D,20170405,000000,8.55609,8.60662,8.55343,8.55609,47547.671970273,0
+LGI.US,D,20170406,000000,8.56034,8.62949,8.56034,8.58263,64886.046898562,0
+LGI.US,D,20170407,000000,8.60662,8.62239,8.55609,8.59925,32682.275661627,0
+LGI.US,D,20170410,000000,8.59331,8.65517,8.58008,8.59331,80286.055451609,0
+LGI.US,D,20170411,000000,8.63836,8.63836,8.56582,8.61267,51336.537757814,0
+LGI.US,D,20170412,000000,8.62514,8.62514,8.58358,8.62514,38615.942255414,0
+LGI.US,D,20170413,000000,8.61805,8.64893,8.55609,8.57819,27414.492437597,0
+LGI.US,D,20170417,000000,8.63836,8.63836,8.58358,8.61267,35675.045592161,0
+LGI.US,D,20170418,000000,8.61267,8.62514,8.58687,8.61267,40248.362217523,0
+LGI.US,D,20170419,000000,8.62514,8.63836,8.57819,8.59331,69183.058977811,0
+LGI.US,D,20170420,000000,8.66047,8.67634,8.63836,8.67634,29077.612904831,0
+LGI.US,D,20170421,000000,8.69278,8.6992,8.64893,8.68191,70035.262654528,0
+LGI.US,D,20170424,000000,8.70554,8.80914,8.70554,8.77287,97793.812477133,0
+LGI.US,D,20170425,000000,8.82125,8.90446,8.79631,8.89359,113802.53794212,0
+LGI.US,D,20170426,000000,8.88056,8.92421,8.8713,8.88622,91263.073990591,0
+LGI.US,D,20170427,000000,8.93545,8.94007,8.87594,8.94007,41253.009781753,0
+LGI.US,D,20170428,000000,8.94007,8.95603,8.92978,8.94668,39420.507217284,0
+LGI.US,D,20170501,000000,8.96256,8.96256,8.94007,8.96256,56712.302068832,0
+LGI.US,D,20170502,000000,8.96256,8.98702,8.95225,8.95603,107934.50691101,0
+LGI.US,D,20170503,000000,8.98702,8.99836,8.96256,8.99836,80477.668949108,0
+LGI.US,D,20170504,000000,8.99836,9.01536,8.96728,9.00308,36309.169818687,0
+LGI.US,D,20170505,000000,8.97568,9.04369,8.97568,9.02291,37843.136436777,0
+LGI.US,D,20170508,000000,9.0333,9.06258,9.02291,9.04369,35347.926416873,0
+LGI.US,D,20170509,000000,9.08997,9.11359,9.07014,9.08997,199022.90561382,0
+LGI.US,D,20170510,000000,9.12114,9.12114,9.02386,9.07107,35573.416333819,0
+LGI.US,D,20170511,000000,9.10037,9.10037,9.03897,9.08525,23042.3170527,0
+LGI.US,D,20170512,000000,9.1155,9.1155,9.05503,9.06543,47465.098197872,0
+LGI.US,D,20170515,000000,9.1155,9.17594,9.10037,9.17026,57325.253533205,0
+LGI.US,D,20170516,000000,9.18727,9.21845,9.17594,9.20712,87551.488784914,0
+LGI.US,D,20170517,000000,9.15327,9.17594,9.0286,9.05125,64002.084078615,0
+LGI.US,D,20170518,000000,9.08997,9.10037,9.03897,9.06543,58702.541711353,0
+LGI.US,D,20170519,000000,9.07107,9.2005,9.07107,9.14477,35062.094127789,0
+LGI.US,D,20170522,000000,9.20712,9.22412,9.16176,9.21278,92641.420806847,0
+LGI.US,D,20170523,000000,9.22412,9.23922,9.19577,9.21845,89548.080256078,0
+LGI.US,D,20170524,000000,9.23922,9.2704,9.22412,9.24584,39098.681232536,0
+LGI.US,D,20170525,000000,9.25719,9.30442,9.22601,9.2704,89160.618708652,0
+LGI.US,D,20170526,000000,9.28552,9.29214,9.22412,9.2789,82573.772402399,0
+LGI.US,D,20170530,000000,9.29685,9.34409,9.2789,9.32046,65042.725338506,0
+LGI.US,D,20170531,000000,9.31386,9.31386,9.26379,9.30442,51457.222502095,0
+LGI.US,D,20170601,000000,9.34974,9.34974,9.23356,9.32708,54188.508820021,0
+LGI.US,D,20170602,000000,9.36014,9.43572,9.32802,9.43572,28238.112885406,0
+LGI.US,D,20170605,000000,9.43572,9.44515,9.39319,9.43005,37189.956724311,0
+LGI.US,D,20170606,000000,9.41115,9.42248,9.39319,9.41115,18449.944941397,0
+LGI.US,D,20170607,000000,9.44515,9.45082,9.41115,9.44043,53082.23199745,0
+LGI.US,D,20170608,000000,9.44137,9.46404,9.40169,9.43005,46762.162494344,0
+LGI.US,D,20170609,000000,9.48766,9.48766,9.39604,9.40169,40882.486444049,0
+LGI.US,D,20170612,000000,9.48766,9.48766,9.32802,9.33369,42564.662397222,0
+LGI.US,D,20170613,000000,9.39319,9.43758,9.3743,9.43758,40617.826917118,0
+LGI.US,D,20170614,000000,9.50562,9.50562,9.39319,9.44137,75997.512477224,0
+LGI.US,D,20170615,000000,9.41682,9.41682,9.34503,9.41682,76180.65686986,0
+LGI.US,D,20170616,000000,9.46595,9.46595,9.39319,9.43005,35675.045592161,0
+LGI.US,D,20170619,000000,9.44611,9.51127,9.44611,9.4527,160509.65125486,0
+LGI.US,D,20170620,000000,9.50562,9.50562,9.38753,9.39604,119022.6824513,0
+LGI.US,D,20170621,000000,9.38186,9.4291,9.36108,9.36108,41721.986463473,0
+LGI.US,D,20170622,000000,9.41209,9.44611,9.38471,9.44611,53474.986735416,0
+LGI.US,D,20170623,000000,9.47254,9.49332,9.43758,9.45931,40872.958701081,0
+LGI.US,D,20170626,000000,9.50844,9.57178,9.46595,9.50562,64113.241079925,0
+LGI.US,D,20170627,000000,9.55093,9.55093,9.3743,9.43758,27924.756005518,0
+LGI.US,D,20170628,000000,9.43005,9.51127,9.40738,9.50562,41205.371066906,0
+LGI.US,D,20170629,000000,9.50844,9.55093,9.41682,9.45931,44772.981489932,0
+LGI.US,D,20170630,000000,9.52266,9.52266,9.40169,9.47727,38586.300388398,0
+LGI.US,D,20170703,000000,9.50562,9.53017,9.47633,9.50844,17988.378726431,0
+LGI.US,D,20170705,000000,9.50562,9.50562,9.41209,9.44611,23122.773548886,0
+LGI.US,D,20170706,000000,9.3743,9.41209,9.32802,9.36108,41757.980159136,0
+LGI.US,D,20170707,000000,9.39604,9.43758,9.34218,9.40738,45257.837743269,0
+LGI.US,D,20170710,000000,9.44137,9.44137,9.38186,9.40738,103278.61651325,0
+LGI.US,D,20170711,000000,9.38186,9.41682,9.38186,9.41209,106270.32780567,0
+LGI.US,D,20170712,000000,9.43758,9.4754,9.43005,9.46595,41665.878643763,0
+LGI.US,D,20170713,000000,9.49993,9.52733,9.46595,9.52733,15245.44738932,0
+LGI.US,D,20170714,000000,9.57178,9.57644,9.51884,9.57644,20610.62531926,0
+LGI.US,D,20170717,000000,9.56511,9.60004,9.55854,9.58968,16081.771494422,0
+LGI.US,D,20170718,000000,9.58968,9.60004,9.5396,9.59633,21224.635421739,0
+LGI.US,D,20170719,000000,9.60004,9.67665,9.59907,9.67665,46763.221132451,0
+LGI.US,D,20170720,000000,9.6926,9.6926,9.64822,9.68225,30082.260469058,0
+LGI.US,D,20170721,000000,9.65772,9.68796,9.6199,9.66901,35798.906250763,0
+LGI.US,D,20170724,000000,9.70874,9.71436,9.65012,9.66901,36508.193782939,0
+LGI.US,D,20170725,000000,9.74081,9.76633,9.66338,9.72759,63451.592262598,0
+LGI.US,D,20170726,000000,9.76633,9.76633,9.72101,9.75308,23158.76724455,0
+LGI.US,D,20170727,000000,9.75308,9.76633,9.71436,9.76058,57740.239671432,0
+LGI.US,D,20170728,000000,9.76633,9.76633,9.69734,9.70304,27068.317776371,0
+LGI.US,D,20170731,000000,9.71436,9.76058,9.71436,9.71436,42379.400728369,0
+LGI.US,D,20170801,000000,9.76633,9.76633,9.72101,9.72101,34808.020981936,0
+LGI.US,D,20170802,000000,9.76633,9.76633,9.70874,9.72759,10081.410699847,0
+LGI.US,D,20170803,000000,9.72101,9.75308,9.72101,9.72101,10259.261901944,0
+LGI.US,D,20170804,000000,9.76633,9.79281,9.66901,9.68225,31857.59657571,0
+LGI.US,D,20170807,000000,9.70874,9.72759,9.65772,9.66338,41682.816853488,0
+LGI.US,D,20170808,000000,9.64822,9.75971,9.64822,9.66901,28032.737092508,0
+LGI.US,D,20170809,000000,9.65772,9.65772,9.57178,9.60675,73068.260833154,0
+LGI.US,D,20170810,000000,9.54807,9.54807,9.39225,9.39225,75246.938058848,0
+LGI.US,D,20170811,000000,9.41588,9.45744,9.1731,9.43572,52431.1695612,0
+LGI.US,D,20170814,000000,9.52266,9.55759,9.48672,9.50562,73744.730583989,0
+LGI.US,D,20170815,000000,9.50562,9.5377,9.49899,9.50562,32530.890412222,0
+LGI.US,D,20170816,000000,9.57178,9.59539,9.52266,9.52266,29146.424381831,0
+LGI.US,D,20170817,000000,9.50844,9.54998,9.41115,9.44515,59287.968584922,0
+LGI.US,D,20170818,000000,9.51695,9.51695,9.41115,9.49899,49889.379464558,0
+LGI.US,D,20170821,000000,9.47254,9.5396,9.44043,9.51695,38688.988284848,0
+LGI.US,D,20170822,000000,9.52266,9.63593,9.52266,9.59539,56262.38087305,0
+LGI.US,D,20170823,000000,9.58215,9.61329,9.58215,9.59907,24698.027053179,0
+LGI.US,D,20170824,000000,9.63027,9.63593,9.56417,9.57178,32194.243493966,0
+LGI.US,D,20170825,000000,9.59907,9.64822,9.57178,9.61329,35465.435246831,0
+LGI.US,D,20170828,000000,9.65108,9.73512,9.63593,9.64169,46808.742571084,0
+LGI.US,D,20170829,000000,9.61329,9.63027,9.57644,9.62844,23300.624750984,0
+LGI.US,D,20170830,000000,9.60675,9.64822,9.60675,9.60675,41932.655446911,0
+LGI.US,D,20170831,000000,9.65772,9.72101,9.65772,9.70206,79493.135508925,0
+LGI.US,D,20170901,000000,9.70874,9.79846,9.6955,9.75406,88645.061950191,0
+LGI.US,D,20170905,000000,9.72101,9.76155,9.65108,9.65108,31815.251051402,0
+LGI.US,D,20170906,000000,9.73512,9.7786,9.72101,9.76155,22324.560415663,0
+LGI.US,D,20170907,000000,9.79846,9.79846,9.74656,9.7673,50361.532060602,0
+LGI.US,D,20170908,000000,9.7786,9.79846,9.75504,9.76155,95118.633978918,0
+LGI.US,D,20170911,000000,9.8382,9.90712,9.8382,9.891,31437.317246944,0
+LGI.US,D,20170912,000000,9.94395,9.94395,9.87498,9.92977,24840.943197723,0
+LGI.US,D,20170913,000000,9.97222,9.97222,9.89945,9.89945,19978.61836895,0
+LGI.US,D,20170914,000000,9.9382,9.9382,9.88913,9.891,49572.846670348,0
+LGI.US,D,20170915,000000,9.92977,9.93165,9.891,9.92501,52734.998698116,0
+LGI.US,D,20170918,000000,9.92977,9.97975,9.92977,9.9382,68723.610039059,0
+LGI.US,D,20170919,000000,9.9855,9.9855,9.93265,9.95992,39493.553246716,0
+LGI.US,D,20170920,000000,9.99294,9.99294,9.91272,9.94395,76054.678935042,0
+LGI.US,D,20170921,000000,9.97222,9.97222,9.89945,9.90712,92703.880455201,0
+LGI.US,D,20170922,000000,9.92977,9.9505,9.89661,9.91846,60096.768099223,0
+LGI.US,D,20170925,000000,9.92501,9.95526,9.87212,9.9382,93115.690679106,0
+LGI.US,D,20170926,000000,9.891,9.9855,9.85138,9.87772,41480.616974912,0
+LGI.US,D,20170927,000000,9.92977,9.9382,9.78795,9.80412,127046.10066973,0
+LGI.US,D,20170928,000000,9.86544,9.89945,9.81541,9.81824,89064.282640849,0
+LGI.US,D,20170929,000000,9.89945,9.89945,9.84371,9.85138,58613.616110302,0
+LGI.US,D,20171002,000000,9.891,9.92501,9.87212,9.89661,38553.482607058,0
+LGI.US,D,20171003,000000,9.89661,9.9382,9.89661,9.92977,62565.512166433,0
+LGI.US,D,20171004,000000,9.92501,9.92501,9.89661,9.91272,65002.497090411,0
+LGI.US,D,20171005,000000,9.91272,9.99294,9.91272,9.95992,82240.301398466,0
+LGI.US,D,20171006,000000,9.95526,9.99294,9.92977,9.92977,31881.945252188,0
+LGI.US,D,20171009,000000,9.93542,10.0204,9.92977,10.0081,31837.482451663,0
+LGI.US,D,20171010,000000,10.0413,10.0413,9.97519,10.0326,83435.503822086,0
+LGI.US,D,20171011,000000,10.0676,10.0676,10.0375,10.0517,41632.002224318,0
+LGI.US,D,20171012,000000,10.0676,10.0676,10.0394,10.0413,26570.757865742,0
+LGI.US,D,20171013,000000,10.0676,10.0988,10.0517,10.0847,28334.448953208,0
+LGI.US,D,20171016,000000,10.0847,10.1478,10.0847,10.1235,46738.872455972,0
+LGI.US,D,20171017,000000,10.1478,10.1478,10.0847,10.0847,33794.904312843,0
+LGI.US,D,20171018,000000,10.0629,10.0988,10.0629,10.0988,65612.272640461,0
+LGI.US,D,20171019,000000,10.0676,10.0903,10.0639,10.0847,19367.784180794,0
+LGI.US,D,20171020,000000,10.0988,10.1148,10.0837,10.1045,41567.425299747,0
+LGI.US,D,20171023,000000,10.1148,10.1434,10.08,10.0903,58165.812190737,0
+LGI.US,D,20171024,000000,10.1148,10.1537,10.0676,10.0676,70046.907673712,0
+LGI.US,D,20171025,000000,10.0733,10.0733,9.93265,9.95526,44940.246310952,0
+LGI.US,D,20171026,000000,9.99294,10.0676,9.98937,10.0081,44189.671892576,0
+LGI.US,D,20171027,000000,10.0517,10.0903,10.0413,10.0468,48350.119655928,0
+LGI.US,D,20171030,000000,10.0865,10.0865,10.0468,10.0676,44148.385006375,0
+LGI.US,D,20171031,000000,10.1434,10.1434,10.0639,10.0828,41771.742454538,0
+LGI.US,D,20171101,000000,10.1092,10.1705,10.0572,10.1311,36644.758098835,0
+LGI.US,D,20171102,000000,10.1734,10.1734,10.0572,10.0847,46537.731215507,0
+LGI.US,D,20171103,000000,10.1537,10.1705,10.0847,10.0988,46964.362372919,0
+LGI.US,D,20171106,000000,10.1705,10.1705,10.1055,10.1311,50227.085020921,0
+LGI.US,D,20171107,000000,10.1478,10.1734,10.1148,10.1311,67274.334469585,0
+LGI.US,D,20171108,000000,10.1705,10.1705,10.1225,10.1478,63377.487595057,0
+LGI.US,D,20171109,000000,10.1311,10.1668,10.0581,10.0733,53669.776147236,0
+LGI.US,D,20171110,000000,10.0733,10.08,10.0326,10.0326,37914.065189994,0
+LGI.US,D,20171113,000000,10.0468,10.0468,9.96379,9.97122,30405.145091916,0
+LGI.US,D,20171114,000000,9.99195,9.99195,9.91174,9.96379,67706.258817537,0
+LGI.US,D,20171115,000000,9.98451,9.98451,9.84282,9.93165,30866.711306881,0
+LGI.US,D,20171116,000000,10.0149,10.0271,9.99879,10.0204,67024.495876164,0
+LGI.US,D,20171117,000000,10.0326,10.0326,9.99195,10.0326,71706.852226622,0
+LGI.US,D,20171120,000000,10.0572,10.1385,10.0468,10.1092,81137.200490219,0
+LGI.US,D,20171121,000000,10.1951,10.2245,10.1385,10.2112,55734.120457297,0
+LGI.US,D,20171122,000000,10.2302,10.3321,10.2083,10.3321,57426.882791547,0
+LGI.US,D,20171124,000000,10.3188,10.3774,10.2991,10.3256,19257.68581759,0
+LGI.US,D,20171127,000000,10.3586,10.3586,10.2641,10.2716,46880.729962409,0
+LGI.US,D,20171128,000000,10.3379,10.3765,10.2764,10.3539,42892.840210616,0
+LGI.US,D,20171129,000000,10.3907,10.4294,10.302,10.3143,40384.92653342,0
+LGI.US,D,20171130,000000,10.3417,10.3596,10.3236,10.3473,40955.532473482,0
+LGI.US,D,20171201,000000,10.3586,10.3586,10.2273,10.2641,43512.143503634,0
+LGI.US,D,20171204,000000,10.3417,10.3417,10.2848,10.2848,19556.221763969,0
+LGI.US,D,20171205,000000,10.302,10.3188,10.2716,10.2764,41674.347748625,0
+LGI.US,D,20171206,000000,10.2981,10.3143,10.2641,10.3075,44606.775307019,0
+LGI.US,D,20171207,000000,10.3586,10.3586,10.2764,10.2848,51767.403467658,0
+LGI.US,D,20171208,000000,10.302,10.3774,10.2528,10.2528,50891.909752571,0
+LGI.US,D,20171211,000000,10.3331,10.3417,10.2764,10.2981,95352.593000724,0
+LGI.US,D,20171212,000000,10.3256,10.3784,10.2981,10.3539,70922.4013888,0
+LGI.US,D,20171213,000000,10.3198,10.3907,10.3198,10.3331,36960.232254935,0
+LGI.US,D,20171214,000000,10.3256,10.3813,10.3256,10.3331,31780.315993846,0
+LGI.US,D,20171215,000000,10.3539,10.423,10.3473,10.3651,71695.207207437,0
+LGI.US,D,20171218,000000,10.4616,10.5569,10.4616,10.5229,59158.814735781,0
+LGI.US,D,20171219,000000,10.5495,10.606,10.4842,10.4842,130229.42545966,0
+LGI.US,D,20171220,000000,10.5645,10.5786,10.52,10.575,28540.883384214,0
+LGI.US,D,20171221,000000,10.6383,10.6383,10.5032,10.5692,35966.171071784,0
+LGI.US,D,20171222,000000,10.6221,10.657,10.5777,10.6221,49801.512501617,0
+LGI.US,D,20171226,000000,10.6383,10.6383,10.5805,10.5854,15918.741225831,0
+LGI.US,D,20171227,000000,10.6286,10.6797,10.5986,10.6797,39535.898771026,0
+LGI.US,D,20171228,000000,10.7525,10.7705,10.6383,10.6383,44130.388158545,0
+LGI.US,D,20171229,000000,10.7525,10.8131,10.6722,10.7298,26283.866938549,0
+LGI.US,D,20180102,000000,10.8131,10.8131,10.7506,10.7827,179023.11448273,0
+LGI.US,D,20180103,000000,10.7903,10.844,10.7865,10.8177,42321.175632445,0
+LGI.US,D,20180104,000000,10.844,10.9386,10.844,10.9271,82913.595234979,0
+LGI.US,D,20180105,000000,10.9773,11.0284,10.8828,10.9065,66919.690703498,0
+LGI.US,D,20180108,000000,10.9377,10.9631,10.9359,10.9472,71889.996619258,0
+LGI.US,D,20180109,000000,10.9377,11.0057,10.9377,10.9838,66937.68755133,0
+LGI.US,D,20180110,000000,10.9868,11.1417,10.9868,11.1304,154042.43105479,0
+LGI.US,D,20180111,000000,11.1304,11.2088,11.1304,11.1304,120221.06078925,0
+LGI.US,D,20180112,000000,11.2153,11.2153,11.1492,11.1596,78033.273558376,0
+LGI.US,D,20180116,000000,11.2153,11.342,11.1908,11.2153,84608.474845443,0
+LGI.US,D,20180117,000000,11.2324,11.3466,11.2229,11.3163,47844.090640437,0
+LGI.US,D,20180118,000000,11.3647,11.377,11.2844,11.2908,68641.036266656,0
+LGI.US,D,20180119,000000,11.377,11.377,11.324,11.357,94331.007226772,0
+LGI.US,D,20180122,000000,11.4042,11.4042,11.3173,11.3316,89887.903088658,0
+LGI.US,D,20180123,000000,11.3806,11.5262,11.377,11.4534,61156.464845054,0
+LGI.US,D,20180124,000000,11.5601,11.5864,11.4939,11.5262,96727.763902656,0
+LGI.US,D,20180125,000000,11.5563,11.596,11.4647,11.4874,79373.509402753,0
+LGI.US,D,20180126,000000,11.5506,11.5988,11.5413,11.5601,72226.643537514,0
+LGI.US,D,20180129,000000,11.5864,11.6357,11.581,11.6046,103003.37060523,0
+LGI.US,D,20180130,000000,11.581,11.596,11.4534,11.4713,81645.346781926,0
+LGI.US,D,20180131,000000,11.6177,11.6357,11.377,11.4241,108091.18535096,0
+LGI.US,D,20180201,000000,11.4241,11.4874,11.3873,11.4185,65871.638976853,0
+LGI.US,D,20180202,000000,11.4185,11.4297,11.2257,11.2257,43820.207192981,0
+LGI.US,D,20180205,000000,11.1653,11.1729,10.7411,10.7411,80794.201743317,0
+LGI.US,D,20180206,000000,10.7233,10.7978,10.4739,10.7875,312489.8552758,0
+LGI.US,D,20180207,000000,10.7733,11.0577,10.7733,10.8942,84809.61608591,0
+LGI.US,D,20180208,000000,10.9423,10.9423,10.6532,10.6884,89187.084661347,0
+LGI.US,D,20180209,000000,10.8026,10.8072,10.422,10.5767,132120.15312005,0
+LGI.US,D,20180212,000000,10.5579,10.8072,10.5579,10.8072,83586.889071492,0
+LGI.US,D,20180213,000000,10.8951,10.9349,10.7337,10.795,74416.965782393,0
+LGI.US,D,20180214,000000,10.8385,11.0066,10.8385,10.9848,48524.794943702,0
+LGI.US,D,20180215,000000,11.0783,11.2343,11.0018,11.0832,42475.736796172,0
+LGI.US,D,20180216,000000,11.1342,11.2834,11.1342,11.1936,53194.447636869,0
+LGI.US,D,20180220,000000,11.1813,11.1813,11.068,11.0896,35296.053149595,0
+LGI.US,D,20180221,000000,11.0604,11.1813,11.0425,11.0425,36395.978143519,0
+LGI.US,D,20180222,000000,11.1096,11.1568,11.0245,11.068,51239.143051905,0
+LGI.US,D,20180223,000000,11.1445,11.2476,11.1445,11.2314,44723.22549887,0
+LGI.US,D,20180226,000000,11.2881,11.3911,11.252,11.3806,66168.057647016,0
+LGI.US,D,20180227,000000,11.3562,11.4601,11.2834,11.2834,123601.29226721,0
+LGI.US,D,20180228,000000,11.3287,11.3968,11.2626,11.2692,98803.753231903,0
+LGI.US,D,20180301,000000,11.2957,11.3854,11.1511,11.2314,128172.49161637,0
+LGI.US,D,20180302,000000,11.17,11.2314,11.0764,11.2314,31279.580168893,0
+LGI.US,D,20180305,000000,11.2124,11.31,11.068,11.2881,43080.219155682,0
+LGI.US,D,20180306,000000,11.4288,11.4288,11.2626,11.2626,40780.857185708,0
+LGI.US,D,20180307,000000,11.2692,11.309,11.2427,11.2844,40570.188202271,0
+LGI.US,D,20180308,000000,11.3911,11.3968,11.3562,11.3854,49599.312623042,0
+LGI.US,D,20180309,000000,11.4647,11.5761,11.3637,11.53,85481.851284316,0
+LGI.US,D,20180312,000000,11.6187,11.7264,11.5696,11.648,140614.66529643,0
+LGI.US,D,20180313,000000,11.7102,11.7102,11.5761,11.6187,56028.421851243,0
+LGI.US,D,20180314,000000,11.7215,11.7215,11.6187,11.667,69065.550147853,0
+LGI.US,D,20180315,000000,11.667,11.7028,11.667,11.6961,61770.474947534,0
+LGI.US,D,20180316,000000,11.7453,11.7453,11.6773,11.7028,41040.2235221,0
+LGI.US,D,20180319,000000,11.7028,11.7264,11.5516,11.5563,74174.537655726,0
+LGI.US,D,20180320,000000,11.5874,11.6187,11.581,11.5979,68759.603734721,0
+LGI.US,D,20180321,000000,11.6376,11.6376,11.5204,11.5432,94156.331938997,0
+LGI.US,D,20180322,000000,11.5563,11.5563,11.2834,11.2947,61582.037364359,0
+LGI.US,D,20180323,000000,11.3144,11.3144,11.0519,11.0519,67370.670537388,0
+LGI.US,D,20180326,000000,11.1625,11.2248,10.8772,11.0387,206431.25509168,0
+LGI.US,D,20180327,000000,11.1029,11.2805,11.0047,11.0453,110851.0548978,0
+LGI.US,D,20180328,000000,11.0764,11.1426,10.7582,10.7657,241207.51693038,0
+LGI.US,D,20180329,000000,10.8101,10.8527,10.7657,10.8346,276379.70942137,0
+LGI.US,D,20180402,000000,10.8469,10.8942,10.6023,10.7081,113014.91118997,0
+LGI.US,D,20180403,000000,10.7761,10.8177,10.7289,10.814,99062.060930186,0
+LGI.US,D,20180404,000000,10.7836,10.8961,10.6968,10.8772,77262.585015953,0
+LGI.US,D,20180405,000000,10.9556,11.0161,10.9413,10.9556,51151.276088963,0
+LGI.US,D,20180406,000000,10.9413,10.9773,10.8734,10.8989,64971.796585288,0
+LGI.US,D,20180409,000000,10.9858,11.0764,10.9482,10.9556,78396.386429324,0
+LGI.US,D,20180410,000000,11.0453,11.1625,10.9689,11.1237,59648.964179657,0
+LGI.US,D,20180411,000000,11.1426,11.1426,11.051,11.0719,50760.638627214,0
+LGI.US,D,20180412,000000,11.1171,11.1625,11.0878,11.1171,38193.545650433,0
+LGI.US,D,20180413,000000,11.1558,11.1985,11.0378,11.0587,43029.404526513,0
+LGI.US,D,20180416,000000,11.1132,11.1625,11.1029,11.136,26092.25344105,0
+LGI.US,D,20180417,000000,11.2427,11.324,11.2124,11.2427,75991.160648577,0
+LGI.US,D,20180418,000000,11.2305,11.2569,11.2305,11.2305,53555.443231603,0
+LGI.US,D,20180419,000000,11.2456,11.2834,11.1985,11.2305,123321.81180677,0
+LGI.US,D,20180420,000000,11.2192,11.2362,11.1351,11.1681,105684.9009321,0
+LGI.US,D,20180423,000000,11.2456,11.2456,11.1342,11.1426,42611.242473961,0
+LGI.US,D,20180424,000000,11.204,11.2362,11.0793,11.0954,81761.796973775,0
+LGI.US,D,20180425,000000,11.0878,11.1748,11.0349,11.1132,118616.16541794,0
+LGI.US,D,20180426,000000,11.1681,11.2305,11.1511,11.2257,38468.791558441,0
+LGI.US,D,20180427,000000,11.2427,11.3352,11.2427,11.2889,58726.89038783,0
+LGI.US,D,20180430,000000,11.2702,11.3475,11.2362,11.2362,39365.458035682,0
+LGI.US,D,20180501,000000,11.2889,11.2889,11.1501,11.1936,37931.003399717,0
+LGI.US,D,20180502,000000,11.2305,11.3031,11.136,11.136,24931.986074986,0
+LGI.US,D,20180503,000000,11.1132,11.1132,11.0274,11.1096,26899.994317244,0
+LGI.US,D,20180504,000000,11.1096,11.2124,11.1096,11.2124,36255.179275192,0
+LGI.US,D,20180507,000000,11.2427,11.2633,11.2305,11.2456,28765.314663051,0
+LGI.US,D,20180508,000000,11.2889,11.2889,11.1936,11.1985,82857.487415271,0
+LGI.US,D,20180509,000000,11.252,11.2776,11.2305,11.2569,35072.680508865,0
+LGI.US,D,20180510,000000,11.3362,11.3939,11.3362,11.3939,43664.587391145,0
+LGI.US,D,20180511,000000,11.426,11.426,11.3731,11.4138,38584.183112183,0
+LGI.US,D,20180514,000000,11.426,11.4316,11.4185,11.426,34867.304715967,0
+LGI.US,D,20180515,000000,11.3939,11.4138,11.252,11.3656,43922.895089431,0
+LGI.US,D,20180516,000000,11.3788,11.4904,11.3788,11.4138,52165.451396163,0
+LGI.US,D,20180517,000000,11.3939,11.4138,11.3656,11.3656,38059.098610752,0
+LGI.US,D,20180518,000000,11.3656,11.4316,11.3656,11.3788,34779.437753026,0
+LGI.US,D,20180521,000000,11.4374,11.4401,11.4062,11.426,54663.837330389,0
+LGI.US,D,20180522,000000,11.4675,11.5186,11.4269,11.4514,73248.229311467,0
+LGI.US,D,20180523,000000,11.4449,11.4449,11.3939,11.4449,45529.907736954,0
+LGI.US,D,20180524,000000,11.4374,11.4904,11.4062,11.4449,78523.423002251,0
+LGI.US,D,20180525,000000,11.4514,11.5148,11.4185,11.4628,53798.929996379,0
+LGI.US,D,20180529,000000,11.5864,11.5864,11.31,11.3306,53514.1563454,0
+LGI.US,D,20180530,000000,11.3731,11.3873,11.3731,11.3816,43337.468215859,0
+LGI.US,D,20180531,000000,11.4628,11.4628,11.3362,11.3362,44025.582985879,0
+LGI.US,D,20180601,000000,11.4062,11.426,11.3882,11.4062,40482.321239331,0
+LGI.US,D,20180604,000000,11.4572,11.4732,11.4459,11.4572,29625.98744463,0
+LGI.US,D,20180605,000000,11.5186,11.5186,11.4572,11.4904,47322.182053328,0
+LGI.US,D,20180606,000000,11.5148,11.5232,11.4904,11.5017,57635.434498767,0
+LGI.US,D,20180607,000000,11.5423,11.6121,11.527,11.5677,39419.448579176,0
+LGI.US,D,20180608,000000,11.5423,11.5506,11.4904,11.4968,52512.684695497,0
+LGI.US,D,20180611,000000,11.5677,11.6073,11.5677,11.5677,55293.727004483,0
+LGI.US,D,20180612,000000,11.5751,11.5979,11.5677,11.5874,40190.137121599,0
+LGI.US,D,20180613,000000,11.581,11.6056,11.561,11.5979,78358.275457446,0
+LGI.US,D,20180614,000000,11.6187,11.6187,11.581,11.5979,22674.969629321,0
+LGI.US,D,20180615,000000,11.5017,11.6253,11.5017,11.6253,79146.9608477,0
+LGI.US,D,20180618,000000,11.6187,11.6187,11.5195,11.581,73475.836504628,0
+LGI.US,D,20180619,000000,11.5082,11.5751,11.4572,11.561,71368.08803215,0
+LGI.US,D,20180620,000000,11.5979,11.6056,11.527,11.527,40812.61632894,0
+LGI.US,D,20180621,000000,11.5432,11.544,11.4751,11.5082,75669.334663829,0
+LGI.US,D,20180622,000000,11.6679,11.6679,11.5677,11.5979,61176.578969101,0
+LGI.US,D,20180625,000000,11.5913,11.5913,11.4534,11.4628,73104.254528817,0
+LGI.US,D,20180626,000000,11.6253,11.6679,11.4572,11.4628,64422.363407379,0
+LGI.US,D,20180627,000000,11.4572,11.5232,11.3345,11.3345,58726.89038783,0
+LGI.US,D,20180628,000000,11.3345,11.3995,11.3287,11.3287,36772.853309869,0
+LGI.US,D,20180629,000000,11.3345,11.4439,11.3345,11.3806,31925.349414606,0
+LGI.US,D,20180702,000000,11.3457,11.357,11.2343,11.2343,43385.106930706,0
+LGI.US,D,20180703,000000,11.3031,11.3806,11.203,11.203,33132.196857409,0
+LGI.US,D,20180705,000000,11.2456,11.2871,11.1786,11.1917,55333.955252578,0
+LGI.US,D,20180706,000000,11.1586,11.2692,11.1586,11.1729,82605.531545631,0
+LGI.US,D,20180709,000000,11.203,11.3231,11.1917,11.1917,53759.760386393,0
+LGI.US,D,20180710,000000,11.2619,11.31,11.2285,11.2343,43976.885632925,0
+LGI.US,D,20180711,000000,11.1842,11.31,11.1842,11.2172,45232.430428683,0
+LGI.US,D,20180712,000000,11.304,11.3656,11.1936,11.2619,48697.352955262,0
+LGI.US,D,20180713,000000,11.2504,11.324,11.2504,11.2834,45632.595633403,0
+LGI.US,D,20180716,000000,11.2881,11.324,11.2692,11.3163,40319.290970741,0
+LGI.US,D,20180717,000000,11.2757,11.324,11.2757,11.3163,84723.866399185,0
+LGI.US,D,20180718,000000,11.3163,11.4005,11.2957,11.31,55408.059920118,0
+LGI.US,D,20180719,000000,11.2692,11.3788,11.2456,11.324,47497.915979211,0
+LGI.US,D,20180720,000000,11.3163,11.3826,11.3163,11.3514,61724.953508901,0
+LGI.US,D,20180723,000000,11.4326,11.4326,11.31,11.3466,113588.69304436,0
+LGI.US,D,20180724,000000,11.4269,11.4383,11.3806,11.4383,71859.296114135,0
+LGI.US,D,20180725,000000,11.4269,11.4704,11.4269,11.4326,51014.711773068,0
+LGI.US,D,20180726,000000,11.4534,11.4864,11.4269,11.4864,31349.450284003,0
+LGI.US,D,20180727,000000,11.4978,11.53,11.4628,11.5167,21692.553465353,0
+LGI.US,D,20180730,000000,11.5167,11.5167,11.304,11.3514,86825.263043016,0
+LGI.US,D,20180731,000000,11.3296,11.4005,11.3296,11.3882,19897.103234655,0
+LGI.US,D,20180801,000000,11.3882,11.4647,11.3882,11.4459,38204.13203151,0
+LGI.US,D,20180802,000000,11.341,11.3834,11.2881,11.3788,44164.264577992,0
+LGI.US,D,20180803,000000,11.3514,11.3882,11.3514,11.3826,37997.697600504,0
+LGI.US,D,20180806,000000,11.3882,11.4326,11.3788,11.3939,29873.708761836,0
+LGI.US,D,20180807,000000,11.4534,11.4534,11.3968,11.4534,31947.580814866,0
+LGI.US,D,20180808,000000,11.4781,11.4781,11.4185,11.4326,24659.916081301,0
+LGI.US,D,20180809,000000,11.4591,11.4864,11.442,11.4647,120529.1244786,0
+LGI.US,D,20180810,000000,11.309,11.3995,11.2324,11.3457,69953.747520232,0
+LGI.US,D,20180813,000000,11.3457,11.3788,11.2446,11.2446,36090.031730387,0
+LGI.US,D,20180814,000000,11.2672,11.2844,11.1766,11.1766,70046.907673712,0
+LGI.US,D,20180815,000000,11.2144,11.2456,10.9178,10.9934,86356.286361293,0
+LGI.US,D,20180816,000000,11.1086,11.17,11.067,11.137,68660.091752594,0
+LGI.US,D,20180817,000000,11.1124,11.2069,11.0235,11.1822,21988.972135515,0
+LGI.US,D,20180820,000000,11.2069,11.2324,11.1822,11.2324,26985.744003969,0
+LGI.US,D,20180821,000000,11.2446,11.3144,11.2408,11.3144,36936.942216565,0
+LGI.US,D,20180822,000000,11.3144,11.3144,11.2144,11.2825,34156.958545686,0
+LGI.US,D,20180823,000000,11.3144,11.3345,11.2446,11.2446,42332.820651629,0
+LGI.US,D,20180824,000000,11.309,11.309,11.252,11.3031,33283.582106813,0
+LGI.US,D,20180827,000000,11.309,11.5214,11.2947,11.2947,18961.267147428,0
+LGI.US,D,20180828,000000,11.3457,11.4534,11.3144,11.3345,22731.07744903,0
+LGI.US,D,20180829,000000,11.3345,11.4326,11.3345,11.3721,16909.626494662,0
+LGI.US,D,20180830,000000,11.2864,11.341,11.2446,11.3031,22870.81767925,0
+LGI.US,D,20180831,000000,11.3031,11.3144,11.2001,11.2446,30887.884069035,0
+LGI.US,D,20180904,000000,11.1822,11.3031,10.9914,11.2069,78431.321486879,0
+LGI.US,D,20180905,000000,11.1171,11.1171,10.7998,10.9707,148931.3262707,0
+LGI.US,D,20180906,000000,10.9482,10.9516,10.8961,10.9112,59260.443994123,0
+LGI.US,D,20180907,000000,10.8942,10.9271,10.8375,10.8818,44157.912749346,0
+LGI.US,D,20180910,000000,10.9168,10.9556,10.8876,10.9349,46865.909028901,0
+LGI.US,D,20180911,000000,10.9027,10.9556,10.9027,10.9556,100582.26525288,0
+LGI.US,D,20180912,000000,10.929,10.9944,10.929,10.9773,40724.749365998,0
+LGI.US,D,20180913,000000,11.0444,11.0444,10.9944,11.0255,97192.506031947,0
+LGI.US,D,20180914,000000,11.0378,11.0378,11.0066,11.0255,47248.077385789,0
+LGI.US,D,20180917,000000,11.0255,11.0444,11.0066,11.0255,42002.52556202,0
+LGI.US,D,20180918,000000,11.0444,11.0444,11.0066,11.0255,45514.028165338,0
+LGI.US,D,20180919,000000,11.0066,11.0444,11.0066,11.0132,38225.304793664,0
+LGI.US,D,20180920,000000,11.0709,11.1975,11.0641,11.1181,60034.308450868,0
+LGI.US,D,20180921,000000,11.0878,11.1842,11.0878,11.1842,49632.130404381,0
+LGI.US,D,20180924,000000,11.2098,11.2569,11.1975,11.2427,50305.424240892,0
+LGI.US,D,20180925,000000,11.2569,11.2633,11.2106,11.2512,43361.816892336,0
+LGI.US,D,20180926,000000,11.2295,11.3533,11.1653,11.1653,37081.975637325,0
+LGI.US,D,20180927,000000,11.2248,11.2702,11.1653,11.2512,28324.921210239,0
+LGI.US,D,20180928,000000,11.203,11.2456,11.203,11.2295,15133.231749902,0
+LGI.US,D,20181001,000000,11.2172,11.2898,11.1842,11.1917,31471.193666391,0
+LGI.US,D,20181002,000000,11.1578,11.2248,11.0813,11.0954,41882.899455848,0
+LGI.US,D,20181003,000000,11.1181,11.1842,11.1039,11.1039,26600.399732757,0
+LGI.US,D,20181004,000000,11.0321,11.0321,10.8366,10.8621,47265.015595512,0
+LGI.US,D,20181005,000000,10.8424,10.8695,10.5268,10.5475,159552.64240548,0
+LGI.US,D,20181008,000000,10.4692,10.6193,10.4692,10.5947,55564.73836006,0
+LGI.US,D,20181009,000000,10.7337,10.7337,10.5598,10.6439,66493.059546086,0
+LGI.US,D,20181010,000000,10.6439,10.657,10.3869,10.418,130483.49860551,0
+LGI.US,D,20181011,000000,10.4917,10.4917,10.0545,10.1886,169544.06886617,0
+LGI.US,D,20181012,000000,10.196,10.3417,10.196,10.2858,46001.00169489,0
+LGI.US,D,20181015,000000,10.3417,10.3813,10.2518,10.2518,138294.13056429,0
+LGI.US,D,20181016,000000,10.3473,10.5342,10.3473,10.5342,49199.147418321,0
+LGI.US,D,20181017,000000,10.5825,10.5825,10.453,10.5059,51278.31266189,0
+LGI.US,D,20181018,000000,10.5278,10.5278,10.3369,10.4379,88652.472416945,0
+LGI.US,D,20181019,000000,10.5278,10.5278,10.3624,10.4276,38139.555106939,0
+LGI.US,D,20181022,000000,10.4569,10.4569,10.3539,10.3813,54994.132419998,0
+LGI.US,D,20181023,000000,10.3586,10.3586,10.1508,10.3369,49399.230020682,0
+LGI.US,D,20181024,000000,10.3651,10.3651,9.9865,10.0335,60298.967977798,0
+LGI.US,D,20181025,000000,10.1112,10.1695,9.99969,10.1661,36789.791519593,0
+LGI.US,D,20181026,000000,9.9978,10.1451,9.82778,9.92878,44875.66938638,0
+LGI.US,D,20181029,000000,10.0441,10.1112,9.92878,9.93265,57083.884044644,0
+LGI.US,D,20181030,000000,9.95992,9.96755,9.85049,9.92402,26465.952693076,0
+LGI.US,D,20181031,000000,9.94494,10.1271,9.94494,9.97618,48282.366817035,0
+LGI.US,D,20181101,000000,10.0847,10.216,10.0847,10.1451,53526.860002694,0
+LGI.US,D,20181102,000000,10.2075,10.3227,10.1271,10.1886,63352.080280472,0
+LGI.US,D,20181105,000000,10.196,10.3038,10.196,10.2576,21132.533906368,0
+LGI.US,D,20181106,000000,10.2641,10.3283,10.2576,10.2576,36321.873475979,0
+LGI.US,D,20181107,000000,10.3651,10.4379,10.3634,10.4379,40806.264500293,0
+LGI.US,D,20181108,000000,10.4446,10.5352,10.4446,10.5003,35548.009019232,0
+LGI.US,D,20181109,000000,10.5059,10.5059,10.2708,10.2838,41711.400082397,0
+LGI.US,D,20181112,000000,10.2708,10.2708,10.0403,10.0458,25071.726305205,0
+LGI.US,D,20181113,000000,10.0771,10.1311,9.98064,9.99483,93122.042507752,0
+LGI.US,D,20181114,000000,10.0695,10.1148,9.91272,9.91946,53738.587624239,0
+LGI.US,D,20181115,000000,9.90712,10.0026,9.90712,9.99483,69220.11131158,0
+LGI.US,D,20181116,000000,9.95714,10.1989,9.95714,10.1989,63201.753669176,0
+LGI.US,D,20181119,000000,10.1434,10.1695,10.0232,10.0413,59911.50643037,0
+LGI.US,D,20181120,000000,10.0232,10.0232,9.8382,9.88068,107863.5781578,0
+LGI.US,D,20181121,000000,9.95714,10.0232,9.92689,9.97222,49489.214259838,0
+LGI.US,D,20181123,000000,10.0365,10.0365,9.88913,9.93443,57901.152663805,0
+LGI.US,D,20181126,000000,10.0563,10.1311,10.0365,10.0771,84103.504468059,0
+LGI.US,D,20181127,000000,10.1311,10.1311,9.98749,10.0232,59819.404915,0
+LGI.US,D,20181128,000000,10.0639,10.2386,10.0639,10.2386,119093.61120453,0
+LGI.US,D,20181129,000000,10.2263,10.3029,10.1508,10.2508,76159.484107706,0
+LGI.US,D,20181130,000000,10.2566,10.3719,10.2566,10.3605,46730.403351111,0
+LGI.US,D,20181203,000000,10.4634,10.5967,10.4634,10.5777,79240.121001179,0
+LGI.US,D,20181204,000000,10.5673,10.5673,10.2047,10.2566,53480.279925955,0
+LGI.US,D,20181206,000000,10.2198,10.2952,10.0175,10.0828,113083.72266698,0
+LGI.US,D,20181207,000000,10.0771,10.112,9.93631,10.0458,95146.158569719,0
+LGI.US,D,20181210,000000,10.1016,10.2566,9.91946,10.0175,81239.888386668,0
+LGI.US,D,20181211,000000,10.1375,10.1488,9.62844,9.69453,168759.61802835,0
+LGI.US,D,20181212,000000,9.79468,9.94861,9.78152,9.78795,69116.364777023,0
+LGI.US,D,20181213,000000,9.80792,9.89001,9.80792,9.84184,29507.419976564,0
+LGI.US,D,20181214,000000,9.78152,9.84558,9.58024,9.62086,41385.339545217,0
+LGI.US,D,20181217,000000,9.60389,9.62086,9.08716,9.15611,143326.8961284,0
+LGI.US,D,20181218,000000,9.20618,9.29118,9.1391,9.24112,53069.528340157,0
+LGI.US,D,20181219,000000,9.27323,9.41588,9.15705,9.22788,64824.645888314,0
+LGI.US,D,20181220,000000,9.20618,9.28268,8.82387,8.83965,302822.37207607,0
+LGI.US,D,20181221,000000,9.05219,9.31857,8.86014,9.10698,369529.27651993,0
+LGI.US,D,20181224,000000,9.08716,9.20618,8.77475,9.1306,98321.01425478,0
+LGI.US,D,20181226,000000,9.07959,9.38658,8.92421,9.34218,191450.46722927,0
+LGI.US,D,20181227,000000,9.34218,9.34218,9.08716,9.21372,115718.67291709,0
+LGI.US,D,20181228,000000,9.29685,9.51127,9.19861,9.49993,98405.705303397,0
+LGI.US,D,20181231,000000,9.49993,9.67936,9.30535,9.63976,142473.63381358,0
+LGI.US,D,20190102,000000,9.62844,9.62844,9.37903,9.51127,69538.761382006,0
+LGI.US,D,20190103,000000,9.4036,9.47727,9.15044,9.20618,59529.338073483,0
+LGI.US,D,20190104,000000,9.21372,9.37903,9.20521,9.3573,242184.6399038,0
+LGI.US,D,20190107,000000,9.37903,9.55187,9.34218,9.55187,65613.331278568,0
+LGI.US,D,20190108,000000,9.60389,9.74656,9.60389,9.74373,70234.286618779,0
+LGI.US,D,20190109,000000,9.89661,9.96656,9.85138,9.8731,46529.262110645,0
+LGI.US,D,20190110,000000,9.93443,9.93443,9.65675,9.89661,32331.86644797,0
+LGI.US,D,20190111,000000,9.92501,9.94861,9.78054,9.94861,20299.38571559,0
+LGI.US,D,20190114,000000,9.89661,9.94861,9.86544,9.92501,19782.770319022,0
+LGI.US,D,20190115,000000,9.93443,10.0695,9.90988,10.0695,51944.196031648,0
+LGI.US,D,20190116,000000,10.0837,10.2708,10.0498,10.2708,57215.15517,0
+LGI.US,D,20190117,000000,10.2499,10.4,10.1705,10.4,54067.824075741,0
+LGI.US,D,20190118,000000,10.4501,10.5835,10.3417,10.4501,114601.80971346,0
+LGI.US,D,20190122,000000,10.4077,10.4767,10.2991,10.3283,29618.576977876,0
+LGI.US,D,20190123,000000,10.4077,10.4757,10.3218,10.4,37644.112472525,0
+LGI.US,D,20190124,000000,10.4,10.4,10.3369,10.3689,33458.257394589,0
+LGI.US,D,20190125,000000,10.422,10.4303,10.3369,10.3369,29133.720724539,0
+LGI.US,D,20190128,000000,10.3066,10.418,10.2057,10.2943,22858.114021957,0
+LGI.US,D,20190129,000000,10.3283,10.3851,10.2425,10.3066,105248.74203172,0
+LGI.US,D,20190130,000000,10.3689,10.3756,10.3218,10.3605,84838.199314819,0
+LGI.US,D,20190131,000000,10.3784,10.4303,10.3784,10.4303,54729.472893068,0
+LGI.US,D,20190201,000000,10.422,10.4965,10.4143,10.4143,54410.822822642,0
+LGI.US,D,20190204,000000,10.4,10.471,10.4,10.4,60378.365835878,0
+LGI.US,D,20190205,000000,10.422,10.5721,10.422,10.505,58450.585841713,0
+LGI.US,D,20190206,000000,10.4974,10.5362,10.4833,10.5116,24655.681528871,0
+LGI.US,D,20190207,000000,10.5116,10.5116,10.4077,10.4569,32433.495706311,0
+LGI.US,D,20190208,000000,10.3926,10.4313,10.3283,10.3689,42094.627077392,0
+LGI.US,D,20190211,000000,10.3369,10.3887,10.3369,10.3851,43042.108183805,0
+LGI.US,D,20190212,000000,10.3851,10.4634,10.3851,10.4501,47483.095045702,0
+LGI.US,D,20190213,000000,10.422,10.521,10.422,10.49,24022.615940452,0
+LGI.US,D,20190214,000000,10.521,10.521,10.4653,10.4842,42833.556476584,0
+LGI.US,D,20190215,000000,10.5296,10.5654,10.5126,10.5372,44265.893836332,0
+LGI.US,D,20190219,000000,10.4767,10.5721,10.4767,10.5059,52376.1203796,0
+LGI.US,D,20190220,000000,10.5446,10.5844,10.5446,10.5844,38681.577818093,0
+LGI.US,D,20190221,000000,10.5928,10.6033,10.555,10.5844,96889.735533139,0
+LGI.US,D,20190222,000000,10.6732,10.7354,10.6306,10.6815,93593.136465689,0
+LGI.US,D,20190225,000000,10.6815,10.7506,10.6815,10.7393,31533.653314747,0
+LGI.US,D,20190226,000000,10.7354,10.7771,10.7233,10.7638,64656.322429186,0
+LGI.US,D,20190227,000000,10.7506,10.8317,10.6968,10.7506,48175.444368154,0
+LGI.US,D,20190228,000000,10.7855,10.8317,10.7233,10.7289,78997.692874512,0
+LGI.US,D,20190301,000000,10.7638,10.7723,10.744,10.7506,47112.571708,0
+LGI.US,D,20190304,000000,10.7506,10.8518,10.6638,10.6958,49942.311369943,0
+LGI.US,D,20190305,000000,10.6732,10.744,10.6638,10.7289,54554.797605293,0
+LGI.US,D,20190306,000000,10.7165,10.7354,10.6884,10.6958,17463.294224999,0
+LGI.US,D,20190307,000000,10.6732,10.6732,10.5844,10.5928,19908.748253839,0
+LGI.US,D,20190308,000000,10.5928,10.5928,10.4143,10.5777,66592.571528212,0
+LGI.US,D,20190311,000000,10.6146,10.7515,10.6118,10.7165,30979.985584407,0
+LGI.US,D,20190312,000000,10.7515,10.8243,10.7515,10.779,21439.538957608,0
+LGI.US,D,20190313,000000,10.8157,10.8818,10.7865,10.8111,48978.950691915,0
+LGI.US,D,20190314,000000,10.8687,10.9377,10.8687,10.9377,52333.77485529,0
+LGI.US,D,20190315,000000,10.9254,11.0397,10.9009,11.0397,22467.476560207,0
+LGI.US,D,20190318,000000,11.0614,11.2134,10.9896,11.1398,54109.110961942,0
+LGI.US,D,20190319,000000,11.1852,11.2427,11.1342,11.1786,44192.8478069,0
+LGI.US,D,20190320,000000,11.1852,11.1955,11.1058,11.1709,42042.753810115,0
+LGI.US,D,20190321,000000,11.1786,11.1927,11.1256,11.1483,40243.069026984,0
+LGI.US,D,20190322,000000,11.1398,11.1398,10.9566,11.0368,32656.868347041,0
+LGI.US,D,20190325,000000,11.0057,11.0368,10.9452,10.9773,26473.36315983,0
+LGI.US,D,20190326,000000,11.034,11.1852,11.0188,11.0537,18669.083029697,0
+LGI.US,D,20190327,000000,11.0614,11.1115,10.9603,10.9773,19634.560983939,0
+LGI.US,D,20190328,000000,10.9896,11.1304,10.9773,10.9773,25799.010685212,0
+LGI.US,D,20190329,000000,11.0463,11.1398,11.0463,11.1398,30516.302093224,0
+LGI.US,D,20190401,000000,11.2219,11.2352,11.1786,11.2285,17669.728656007,0
+LGI.US,D,20190402,000000,11.2476,11.255,11.1927,11.2219,22321.384501341,0
+LGI.US,D,20190403,000000,11.2619,11.3004,11.1985,11.2134,47725.523172371,0
+LGI.US,D,20190404,000000,11.2285,11.2619,11.205,11.2619,17271.680727501,0
+LGI.US,D,20190405,000000,11.307,11.307,11.205,11.2476,15680.547651595,0
+LGI.US,D,20190408,000000,11.2134,11.3173,11.2134,11.3144,25087.605876821,0
+LGI.US,D,20190409,000000,11.3588,11.3588,11.205,11.2619,21243.69090768,0
+LGI.US,D,20190410,000000,11.2476,11.3429,11.2352,11.2427,37130.672990278,0
+LGI.US,D,20190411,000000,11.2476,11.3144,11.2427,11.2476,20339.613963683,0
+LGI.US,D,20190412,000000,11.3371,11.3806,11.3144,11.3514,27469.541619198,0
+LGI.US,D,20190415,000000,11.3684,11.3958,11.305,11.375,30336.333614912,0
+LGI.US,D,20190416,000000,11.4213,11.4213,11.3514,11.3684,24684.264757779,0
+LGI.US,D,20190417,000000,11.4666,11.4666,11.3231,11.3514,12773.527407786,0
+LGI.US,D,20190418,000000,11.3684,11.4185,11.2918,11.2918,18140.822613942,0
+LGI.US,D,20190422,000000,11.2918,11.4033,11.2776,11.375,29769.96222728,0
+LGI.US,D,20190423,000000,11.3929,11.4601,11.3335,11.4297,38568.303540567,0
+LGI.US,D,20190424,000000,11.4666,11.4751,11.375,11.4147,62835.464883904,0
+LGI.US,D,20190425,000000,11.375,11.4666,11.3231,11.3514,13676.545713674,0
+LGI.US,D,20190426,000000,11.375,11.3806,11.3514,11.3788,18423.478988704,0
+LGI.US,D,20190429,000000,11.3863,11.4213,11.3684,11.375,26433.134911738,0
+LGI.US,D,20190430,000000,11.3863,11.3863,11.3371,11.3684,29687.388454877,0
+LGI.US,D,20190501,000000,11.3684,11.3863,11.3306,11.3306,28571.583889339,0
+LGI.US,D,20190502,000000,11.3144,11.3514,11.2692,11.2918,19926.745101672,0
+LGI.US,D,20190503,000000,11.3449,11.3598,11.3306,11.3514,30658.159599661,0
+LGI.US,D,20190506,000000,11.2285,11.2918,11.1247,11.2918,13921.091116558,0
+LGI.US,D,20190507,000000,11.255,11.2776,11.0604,11.0982,35993.695662584,0
+LGI.US,D,20190508,000000,11.1342,11.1492,11.0886,11.1105,15545.041973806,0
+LGI.US,D,20190509,000000,10.9831,11.0982,10.9773,11.0604,32333.983724185,0
+LGI.US,D,20190510,000000,11.0604,11.1398,10.9576,11.1342,51565.203589082,0
+LGI.US,D,20190513,000000,11.0813,11.0813,10.8744,10.9423,35711.039287822,0
+LGI.US,D,20190514,000000,10.9141,11.0188,10.9141,11.0113,31428.848142083,0
+LGI.US,D,20190515,000000,10.9745,11.1862,10.9745,11.0842,70333.798600906,0
+LGI.US,D,20190516,000000,11.0886,11.1862,11.0764,11.0813,28382.087668055,0
+LGI.US,D,20190517,000000,11.0378,11.0813,10.9359,10.9821,61345.961066337,0
+LGI.US,D,20190520,000000,10.9659,11.0245,10.9264,11.0245,39125.147185228,0
+LGI.US,D,20190521,000000,11.0886,11.1994,11.0886,11.1994,31238.293282693,0
+LGI.US,D,20190522,000000,11.1634,11.1786,11.0188,11.1256,25152.182801392,0
+LGI.US,D,20190523,000000,11.1483,11.1483,10.9699,11.0519,23352.498018263,0
+LGI.US,D,20190524,000000,11.1398,11.1398,11.0321,11.1049,21741.250818309,0
+LGI.US,D,20190528,000000,11.1105,11.1634,11.0321,11.1049,15561.980183529,0
+LGI.US,D,20190529,000000,10.9821,10.9821,10.9055,10.9423,37550.952319045,0
+LGI.US,D,20190530,000000,10.9745,11.0217,10.7601,10.9359,37646.22974874,0
+LGI.US,D,20190531,000000,10.9359,10.9359,10.8157,10.8942,9047.1212686015,0
+LGI.US,D,20190603,000000,10.9359,10.9359,10.829,10.865,13790.878629308,0
+LGI.US,D,20190604,000000,10.929,11.0358,10.8942,11.018,19261.920370022,0
+LGI.US,D,20190605,000000,11.0813,11.1786,11.018,11.1786,17481.291072832,0
+LGI.US,D,20190606,000000,11.1862,11.31,11.1739,11.31,33205.242886842,0
+LGI.US,D,20190607,000000,11.324,11.4543,11.31,11.4543,26505.122303062,0
+LGI.US,D,20190610,000000,11.4628,11.5864,11.4015,11.5629,35062.094127789,0
+LGI.US,D,20190611,000000,11.7048,11.7048,11.5195,11.5864,32732.03165269,0
+LGI.US,D,20190612,000000,11.5497,11.5497,11.4233,11.4383,17587.154883603,0
+LGI.US,D,20190613,000000,11.493,11.4997,11.3939,11.4081,14236.565272659,0
+LGI.US,D,20190614,000000,11.4081,11.4864,11.4005,11.4534,17304.498508841,0
+LGI.US,D,20190617,000000,11.4864,11.5629,11.4534,11.5629,30259.053033048,0
+LGI.US,D,20190618,000000,11.5998,11.6083,11.5563,11.6083,26178.003127775,0
+LGI.US,D,20190619,000000,11.6244,11.6462,11.5716,11.6404,28053.909854662,0
+LGI.US,D,20190620,000000,11.7481,11.8218,11.7121,11.8218,12444.290956285,0
+LGI.US,D,20190621,000000,11.8879,11.8879,11.7311,11.7915,41007.40574076,0
+LGI.US,D,20190624,000000,11.7915,11.8718,11.7782,11.8653,33224.29837278,0
+LGI.US,D,20190625,000000,11.8879,11.8879,11.7782,11.8133,51941.020117324,0
+LGI.US,D,20190626,000000,11.8653,11.8794,11.7566,11.8585,42910.837058448,0
+LGI.US,D,20190627,000000,11.8879,11.8879,11.7387,11.8359,77889.298775724,0
+LGI.US,D,20190628,000000,11.8585,11.9097,11.8218,11.8585,23599.160697363,0
+LGI.US,D,20190701,000000,11.9955,11.9955,11.8794,11.8879,32400.677924973,0
+LGI.US,D,20190702,000000,11.9805,11.9805,11.8879,11.9097,23834.178357278,0
+LGI.US,D,20190703,000000,11.9474,12.0561,11.9474,12.0561,7499.3923551102,0
+LGI.US,D,20190705,000000,12.0277,12.0561,11.9805,12.0352,28862.709368961,0
+LGI.US,D,20190708,000000,11.9474,12.0041,11.9389,11.9607,28962.221351088,0
+LGI.US,D,20190709,000000,12.0192,12.0769,11.9474,11.9805,60916.153994601,0
+LGI.US,D,20190710,000000,12.176,12.1893,12.0494,12.1269,35658.107382437,0
+LGI.US,D,20190711,000000,12.1676,12.1949,11.954,12.0711,38088.740477767,0
+LGI.US,D,20190712,000000,12.0854,12.0854,12.0107,12.0711,7508.9200980797,0
+LGI.US,D,20190715,000000,12.0267,12.0938,11.9163,12.0938,32999.867093943,0
+LGI.US,D,20190716,000000,12.0938,12.2458,11.954,12.0183,49493.448812268,0
+LGI.US,D,20190717,000000,11.9796,12.0277,11.9285,11.9285,20692.140453556,0
+LGI.US,D,20190718,000000,11.9163,11.9692,11.8861,11.9663,19418.598809964,0
+LGI.US,D,20190719,000000,12.0031,12.0551,11.921,11.9796,24813.418606921,0
+LGI.US,D,20190722,000000,11.9796,12.0494,11.9285,11.9796,20318.441201529,0
+LGI.US,D,20190723,000000,12.0551,12.0967,11.921,12.0551,27585.991811048,0
+LGI.US,D,20190724,000000,12.0627,12.1591,11.989,12.0627,26126.129860497,0
+LGI.US,D,20190725,000000,12.0627,12.1099,11.9852,12.0267,19861.109538993,0
+LGI.US,D,20190726,000000,11.9881,12.0711,11.9881,12.0031,48464.452571563,0
+LGI.US,D,20190729,000000,12.0267,12.0711,11.9739,12.0711,18347.257044949,0
+LGI.US,D,20190730,000000,11.954,12.0069,11.8491,11.8633,73390.086817901,0
+LGI.US,D,20190731,000000,11.8491,12.0031,11.7303,11.82,35819.02037481,0
+LGI.US,D,20190801,000000,11.82,11.9663,11.7377,11.7614,12722.712778616,0
+LGI.US,D,20190802,000000,11.6452,11.75,11.63,11.63,15174.518636102,0
+LGI.US,D,20190805,000000,11.5025,11.5761,11.2579,11.3711,35617.879134343,0
+LGI.US,D,20190806,000000,11.3968,11.5232,11.3892,11.4279,22351.026368356,0
+LGI.US,D,20190807,000000,11.3637,11.5167,11.2994,11.512,22593.454495026,0
+LGI.US,D,20190808,000000,11.6488,11.8417,11.5829,11.8417,19765.832109297,0
+LGI.US,D,20190809,000000,11.8114,11.8114,11.6036,11.6036,16243.743124902,0
+LGI.US,D,20190812,000000,11.544,11.5743,11.4913,11.4913,7105.5789790373,0
+LGI.US,D,20190813,000000,11.4939,11.6621,11.375,11.5819,26369.616625274,0
+LGI.US,D,20190814,000000,11.4251,11.4401,11.3004,11.3004,41582.246233253,0
+LGI.US,D,20190815,000000,11.3136,11.3806,11.1822,11.2776,37669.51978711,0
+LGI.US,D,20190816,000000,11.3514,11.4251,11.2795,11.3948,15230.626455811,0
+LGI.US,D,20190819,000000,11.5091,11.6357,11.376,11.5658,44889.431681782,0
+LGI.US,D,20190820,000000,11.5526,11.5583,11.5091,11.527,11154.869741077,0
+LGI.US,D,20190821,000000,11.6357,11.6395,11.5658,11.6187,18691.314429958,0
+LGI.US,D,20190822,000000,11.6121,11.6347,11.5224,11.5224,16961.499761939,0
+LGI.US,D,20190823,000000,11.527,11.6187,11.2844,11.3598,41238.188848244,0
+LGI.US,D,20190826,000000,11.3882,11.5242,11.3371,11.4251,81373.276788242,0
+LGI.US,D,20190827,000000,11.5091,11.5091,11.341,11.4185,63640.029845772,0
+LGI.US,D,20190828,000000,11.3948,11.5007,11.3154,11.5007,26624.748409235,0
+LGI.US,D,20190829,000000,11.5007,11.6187,11.4326,11.5224,24044.847340713,0
+LGI.US,D,20190830,000000,11.6433,11.6433,11.4326,11.4874,18600.271552693,0
+LGI.US,D,20190903,000000,11.4326,11.5459,11.4251,11.5167,21235.221802816,0
+LGI.US,D,20190904,000000,11.5583,11.5942,11.4789,11.5355,24175.059827963,0
+LGI.US,D,20190905,000000,11.6121,11.766,11.6121,11.6488,49131.394579428,0
+LGI.US,D,20190906,000000,11.7224,11.8246,11.6357,11.7669,35527.894895186,0
+LGI.US,D,20190909,000000,11.7822,11.9295,11.7443,11.7537,44083.808081805,0
+LGI.US,D,20190910,000000,11.7367,11.8568,11.6036,11.7224,34393.034843707,0
+LGI.US,D,20190911,000000,11.6773,11.7849,11.667,11.7367,32772.259900784,0
+LGI.US,D,20190912,000000,11.7604,11.8577,11.6423,11.8577,42460.915862666,0
+LGI.US,D,20190913,000000,11.8643,11.9399,11.8436,11.902,21598.334673765,0
+LGI.US,D,20190916,000000,11.9238,12.0051,11.7604,11.8351,15781.118271828,0
+LGI.US,D,20190917,000000,11.8123,11.8274,11.7181,11.7669,14638.847753595,0
+LGI.US,D,20190918,000000,11.7537,11.8417,11.7537,11.7669,6183.5051872105,0
+LGI.US,D,20190919,000000,11.7822,11.8427,11.7756,11.8274,18996.202204983,0
+LGI.US,D,20190920,000000,11.7896,11.8501,11.7896,11.8427,15873.219787199,0
+LGI.US,D,20190923,000000,11.8501,11.9823,11.6423,11.7669,34265.99827078,0
+LGI.US,D,20190924,000000,11.7896,11.8123,11.6423,11.6423,20471.943727148,0
+LGI.US,D,20190925,000000,11.6423,11.7756,11.6064,11.6847,36216.009665208,0
+LGI.US,D,20190926,000000,11.6847,11.6847,11.5648,11.6187,28481.599650182,0
+LGI.US,D,20190927,000000,11.6423,11.6925,11.5157,11.5336,22704.611496336,0
+LGI.US,D,20190930,000000,11.6111,11.6773,11.581,11.6621,20945.1549613,0
+LGI.US,D,20191001,000000,11.648,11.7008,11.527,11.527,20051.664398382,0
+LGI.US,D,20191002,000000,11.5648,11.5686,11.2305,11.2889,36825.785215254,0
+LGI.US,D,20191003,000000,11.374,11.3863,11.2889,11.3863,14789.174364892,0
+LGI.US,D,20191004,000000,11.4081,11.5072,11.4081,11.5072,35669.752401621,0
+LGI.US,D,20191007,000000,11.4864,11.5157,11.4469,11.4534,18753.774078314,0
+LGI.US,D,20191008,000000,11.4165,11.4165,11.2834,11.3939,26776.13365864,0
+LGI.US,D,20191009,000000,11.4469,11.4618,11.342,11.4005,30068.498173658,0
+LGI.US,D,20191010,000000,11.4005,11.5355,11.3882,11.4383,23317.562960709,0
+LGI.US,D,20191011,000000,11.544,11.7991,11.4781,11.6734,34495.722740156,0
+LGI.US,D,20191014,000000,11.5583,11.6036,11.4695,11.596,24267.161343336,0
+LGI.US,D,20191015,000000,11.5526,11.6367,11.4874,11.4874,48068.521919273,0
+LGI.US,D,20191016,000000,11.4874,11.5318,11.4618,11.4939,25813.83161872,0
+LGI.US,D,20191017,000000,11.4874,11.5761,11.4469,11.544,21474.474015163,0
+LGI.US,D,20191018,000000,11.4874,11.5214,11.4469,11.4939,29134.779362647,0
+LGI.US,D,20191021,000000,11.5355,11.596,11.5082,11.5743,25751.371970365,0
+LGI.US,D,20191022,000000,11.5658,11.6367,11.5327,11.5743,18642.617077004,0
+LGI.US,D,20191023,000000,11.6196,11.7546,11.5091,11.5583,14901.39000431,0
+LGI.US,D,20191024,000000,11.596,11.6716,11.58,11.596,15545.041973806,0
+LGI.US,D,20191025,000000,11.6196,11.6856,11.596,11.596,12401.945431976,0
+LGI.US,D,20191028,000000,11.6367,11.6471,11.581,11.6443,22072.604546026,0
+LGI.US,D,20191029,000000,11.629,11.7171,11.629,11.664,19821.939929006,0
+LGI.US,D,20191030,000000,11.629,11.6367,11.5563,11.6196,35988.402472045,0
+LGI.US,D,20191031,000000,11.664,11.6783,11.596,11.6783,24035.319597743,0
+LGI.US,D,20191101,000000,11.7244,11.784,11.7171,11.7244,13713.598047444,0
+LGI.US,D,20191104,000000,11.7782,11.8746,11.7782,11.8746,38995.993336086,0
+LGI.US,D,20191105,000000,11.8746,11.8888,11.7377,11.7471,43478.267084186,0
+LGI.US,D,20191106,000000,11.7471,11.8294,11.7028,11.7244,18560.0433046,0
+LGI.US,D,20191107,000000,11.7782,11.784,11.6131,11.6546,77498.661313975,0
+LGI.US,D,20191108,000000,11.664,11.6783,11.629,11.664,39977.350861946,0
+LGI.US,D,20191111,000000,11.5884,11.7028,11.5884,11.6196,20519.582441996,0
+LGI.US,D,20191112,000000,11.5648,11.7028,11.5648,11.6131,31135.605386244,0
+LGI.US,D,20191113,000000,11.5648,11.664,11.5648,11.6131,35028.217708341,0
+LGI.US,D,20191114,000000,11.581,11.854,11.581,11.629,34745.56133358,0
+LGI.US,D,20191115,000000,11.6488,11.7642,11.629,11.6989,110050.72448835,0
+LGI.US,D,20191118,000000,11.6443,11.6944,11.6347,11.664,26646.979809498,0
+LGI.US,D,20191119,000000,11.7028,11.7481,11.6546,11.6944,27138.187891482,0
+LGI.US,D,20191120,000000,11.6783,11.6783,11.629,11.6546,22662.265972029,0
+LGI.US,D,20191121,000000,11.6783,11.7792,11.664,11.7642,39168.551347645,0
+LGI.US,D,20191122,000000,11.8161,11.8303,11.7028,11.7849,33913.471780908,0
+LGI.US,D,20191125,000000,11.7991,12.0117,11.7792,11.8605,111767.83549908,0
+LGI.US,D,20191126,000000,11.9201,11.989,11.854,11.989,28627.691709048,0
+LGI.US,D,20191127,000000,11.989,12.0579,11.922,12.0579,47323.240691436,0
+LGI.US,D,20191129,000000,12.0579,12.0731,12.006,12.0192,50488.568633528,0
+LGI.US,D,20191202,000000,12.0192,12.0579,11.8907,11.9201,45739.518082283,0
+LGI.US,D,20191203,000000,11.8691,11.8907,11.7792,11.8161,35390.271941182,0
+LGI.US,D,20191204,000000,11.9371,12.1478,11.8256,12.1478,50874.971542848,0
+LGI.US,D,20191205,000000,12.0277,12.0731,11.9143,12.0117,42984.941725987,0
+LGI.US,D,20191206,000000,11.9371,12.0041,11.9143,11.9955,148688.89814402,0
+LGI.US,D,20191209,000000,12.0656,12.1089,12.0267,12.0693,154553.75326082,0
+LGI.US,D,20191210,000000,12.0797,12.1015,12.0117,12.0277,98405.705303397,0
+LGI.US,D,20191211,000000,12.057,12.0872,11.9955,12.0267,60820.876564907,0
+LGI.US,D,20191212,000000,12.1015,12.2355,12.0864,12.1562,48809.56859468,0
+LGI.US,D,20191213,000000,12.1816,12.3017,12.1154,12.1931,49302.893952879,0
+LGI.US,D,20191216,000000,12.2355,12.3904,12.2355,12.3395,102459.23061787,0
+LGI.US,D,20191217,000000,12.3904,12.416,12.3017,12.3981,86847.494443278,0
+LGI.US,D,20191218,000000,12.3734,12.3734,12.3017,12.3169,59188.456602796,0
+LGI.US,D,20191219,000000,12.3169,12.3582,12.2281,12.3234,129028.9298455,0
+LGI.US,D,20191220,000000,12.3829,12.416,12.3395,12.3904,66471.886783932,0
+LGI.US,D,20191223,000000,12.4066,12.4821,12.4037,12.4594,84883.720753451,0
+LGI.US,D,20191224,000000,12.4821,12.4991,12.416,12.4745,51288.899042967,0
+LGI.US,D,20191226,000000,12.4821,12.551,12.4594,12.551,65145.413234954,0
+LGI.US,D,20191227,000000,12.587,12.587,12.5038,12.5323,57210.92061757,0
+LGI.US,D,20191230,000000,12.5585,12.5663,12.5122,12.5416,49558.02573684,0
+LGI.US,D,20191231,000000,12.5264,12.5663,12.4519,12.5663,54255.203020807,0
+LGI.US,D,20200102,000000,12.6039,12.7872,12.5663,12.6277,62117.708246867,0
+LGI.US,D,20200103,000000,12.587,12.6115,12.4651,12.4651,59235.036679537,0
+LGI.US,D,20200106,000000,12.4433,12.4651,12.3244,12.416,97859.448039812,0
+LGI.US,D,20200107,000000,12.4519,12.4651,12.3829,12.3829,53835.982330149,0
+LGI.US,D,20200108,000000,12.4651,12.5663,12.4215,12.4991,96191.034382041,0
+LGI.US,D,20200109,000000,12.5794,12.6474,12.5794,12.6277,133817.15000674,0
+LGI.US,D,20200110,000000,12.703,12.7212,12.6352,12.6474,54843.805808701,0
+LGI.US,D,20200113,000000,12.6975,12.8024,12.6709,12.688,98913.851595106,0
+LGI.US,D,20200114,000000,12.6975,12.7702,12.6616,12.6616,45048.227397939,0
+LGI.US,D,20200115,000000,12.6785,12.8024,12.6785,12.7617,94295.013531109,0
+LGI.US,D,20200116,000000,12.8173,12.9147,12.8173,12.8477,58272.734639616,0
+LGI.US,D,20200117,000000,12.8911,12.9005,12.8173,12.8231,71207.175039776,0
+LGI.US,D,20200121,000000,12.8477,12.8703,12.8098,12.84,74538.70916478,0
+LGI.US,D,20200122,000000,12.8562,12.9005,12.8098,12.8098,82449.911743796,0
+LGI.US,D,20200123,000000,12.8024,12.8788,12.7853,12.8562,105934.73952553,0
+LGI.US,D,20200124,000000,12.8788,12.9147,12.8173,12.84,80597.295055281,0
+LGI.US,D,20200127,000000,12.7315,12.7617,12.6474,12.7126,99518.333954615,0
+LGI.US,D,20200128,000000,12.7786,12.7928,12.7408,12.7786,73146.600053125,0
+LGI.US,D,20200129,000000,12.8024,12.8315,12.7315,12.7315,71786.2500847,0
+LGI.US,D,20200130,000000,12.7315,12.7617,12.6634,12.688,56584.206857799,0
+LGI.US,D,20200131,000000,12.6549,12.7258,12.5728,12.5813,77913.647452201,0
+LGI.US,D,20200203,000000,12.6189,12.6749,12.5794,12.5794,53460.165801907,0
+LGI.US,D,20200204,000000,12.703,12.7947,12.6549,12.738,89554.432084725,0
+LGI.US,D,20200205,000000,12.8024,12.8562,12.8024,12.8098,72426.726139873,0
+LGI.US,D,20200206,000000,12.8627,12.8627,12.8098,12.8231,82560.010107,0
+LGI.US,D,20200207,000000,12.8788,12.8788,12.7476,12.8024,69191.528082673,0
+LGI.US,D,20200210,000000,12.84,12.8562,12.7617,12.7947,94878.323128464,0
+LGI.US,D,20200211,000000,12.9393,12.963,12.8286,12.8457,69317.506017491,0
+LGI.US,D,20200212,000000,12.9393,12.9403,12.8883,12.9138,46040.171304876,0
+LGI.US,D,20200213,000000,12.8618,12.9062,12.8618,12.876,62176.9919809,0
+LGI.US,D,20200214,000000,12.8807,12.9458,12.8807,12.9458,71623.219816111,0
+LGI.US,D,20200218,000000,12.9611,12.9611,12.8893,12.9222,85403.512064343,0
+LGI.US,D,20200219,000000,12.9062,12.9912,12.9062,12.9684,43959.947423201,0
+LGI.US,D,20200220,000000,12.9062,12.9611,12.8627,12.8836,80275.469070531,0
+LGI.US,D,20200221,000000,12.8836,12.8836,12.774,12.8155,64117.475632355,0
+LGI.US,D,20200224,000000,12.6435,12.7437,12.3008,12.4075,112054.72642627,0
+LGI.US,D,20200225,000000,12.4849,12.4849,11.9749,12.0069,102594.73629566,0
+LGI.US,D,20200226,000000,12.0306,12.2271,11.9919,12.1061,86563.779430407,0
+LGI.US,D,20200227,000000,11.921,11.9464,11.5667,11.6896,92641.420806847,0
+LGI.US,D,20200228,000000,11.5365,11.5365,11.0226,11.1927,171623.23410975,0
+LGI.US,D,20200302,000000,11.1531,11.5667,11.1531,11.5667,197402.13067092,0
+LGI.US,D,20200303,000000,11.6073,11.8142,11.4781,11.545,100068.82577063,0
+LGI.US,D,20200304,000000,11.7537,11.9823,11.6773,11.9823,79326.929326012,0
+LGI.US,D,20200305,000000,11.8991,11.8991,11.6896,11.7982,106503.22818937,0
+LGI.US,D,20200306,000000,11.545,11.6821,11.4601,11.6821,87444.566336032,0
+LGI.US,D,20200309,000000,11.0823,11.1132,10.5977,10.6213,162800.54411998,0
+LGI.US,D,20200310,000000,10.7988,11.0823,10.626,11.0764,105494.34607272,0
+LGI.US,D,20200311,000000,10.7628,10.8414,10.3152,10.3301,93806.981363449,0
+LGI.US,D,20200312,000000,9.79369,9.80042,9.01252,9.01252,146363.07022136,0
+LGI.US,D,20200313,000000,9.24396,9.60195,8.97475,9.48672,116034.14707321,0
+LGI.US,D,20200316,000000,6.97405,9.01819,6.97405,8.50924,195302.8513033,0
+LGI.US,D,20200317,000000,8.54986,8.85459,8.43035,8.77873,59115.410573365,0
+LGI.US,D,20200318,000000,8.21404,8.25002,7.10988,7.40017,239871.51563843,0
+LGI.US,D,20200319,000000,7.09025,7.92679,6.61785,7.75761,140487.6287235,0
+LGI.US,D,20200320,000000,7.75761,8.36943,7.74948,7.99421,69186.234892134,0
+LGI.US,D,20200323,000000,7.91866,7.96598,7.34605,7.61676,172599.29844506,0
+LGI.US,D,20200324,000000,7.86577,8.50839,7.85859,8.24597,86865.491291109,0
+LGI.US,D,20200325,000000,8.43035,9.25245,8.39399,8.90268,93947.780231776,0
+LGI.US,D,20200326,000000,9.10321,9.43855,9.02102,9.33085,65164.468720894,0
+LGI.US,D,20200327,000000,9.09565,9.36863,9.09565,9.25245,75136.839695645,0
+LGI.US,D,20200330,000000,9.29118,9.45367,9.08997,9.39319,56045.360060967,0
+LGI.US,D,20200331,000000,9.27607,9.44611,9.19577,9.30442,97043.238058758,0
+LGI.US,D,20200401,000000,9.08997,9.15137,8.79536,8.86479,83433.38654587,0
+LGI.US,D,20200402,000000,8.85175,9.06636,8.84429,9.06636,116891.64394046,0
+LGI.US,D,20200403,000000,8.90268,8.98796,8.57639,8.71884,83565.716309336,0
+LGI.US,D,20200406,000000,8.85175,9.43005,8.80367,9.41304,60123.234051916,0
+LGI.US,D,20200407,000000,9.57739,9.89001,9.57739,9.72662,182607.66311547,0
+LGI.US,D,20200408,000000,9.91174,10.0809,9.74831,10.0507,54097.465942756,0
+LGI.US,D,20200409,000000,10.2917,10.4153,10.0639,10.1508,89145.797775145,0
+LGI.US,D,20200413,000000,10.2566,10.2566,9.79565,9.99195,94610.487687211,0
+LGI.US,D,20200414,000000,10.1783,10.1951,9.98352,10.0847,122140.37167855,0
+LGI.US,D,20200415,000000,9.92303,9.9505,9.82681,9.92303,60301.085254013,0
+LGI.US,D,20200416,000000,9.95803,10.0676,9.87674,9.95803,36645.816736941,0
+LGI.US,D,20200417,000000,10.062,10.2348,10.0545,10.1783,112848.70500707,0
+LGI.US,D,20200420,000000,10.1252,10.2092,10.0101,10.0468,56144.872043093,0
+LGI.US,D,20200421,000000,9.91558,9.97618,9.71154,9.85138,111372.96348489,0
+LGI.US,D,20200422,000000,9.96656,10.1016,9.96656,10.0686,91277.894924099,0
+LGI.US,D,20200423,000000,10.2348,10.2641,10.0242,10.1092,76956.638602822,0
+LGI.US,D,20200424,000000,10.0932,10.1478,9.96656,10.062,86647.411840918,0
+LGI.US,D,20200427,000000,10.1016,10.3859,10.0847,10.1573,122442.08353925,0
+LGI.US,D,20200428,000000,10.3425,10.3747,10.1828,10.2641,92948.425858085,0
+LGI.US,D,20200429,000000,10.4692,10.6552,10.4456,10.5721,124303.16933263,0
+LGI.US,D,20200430,000000,10.4616,10.4616,10.2611,10.422,120539.71085966,0
+LGI.US,D,20200501,000000,10.2812,10.2812,10.062,10.1414,76995.808212806,0
+LGI.US,D,20200504,000000,10.1016,10.112,10.0006,10.0932,69736.726708148,0
+LGI.US,D,20200505,000000,10.2112,10.2907,10.1951,10.2499,57358.071314543,0
+LGI.US,D,20200506,000000,10.2348,10.2812,10.1573,10.1783,143909.14708765,0
+LGI.US,D,20200507,000000,10.2907,10.3501,10.2548,10.3133,42214.253183565,0
+LGI.US,D,20200508,000000,10.4456,10.5401,10.418,10.5401,68127.59678441,0
+LGI.US,D,20200511,000000,10.4653,10.4861,10.4143,10.4352,86678.112346042,0
+LGI.US,D,20200512,000000,10.4804,10.5116,10.2603,10.2603,102385.12595032,0
+LGI.US,D,20200513,000000,10.2603,10.2603,10.0016,10.08,68108.541298471,0
+LGI.US,D,20200514,000000,9.99294,10.0629,9.81727,10.0403,72730.55527679,0
+LGI.US,D,20200515,000000,10.0403,10.1178,10.0252,10.1178,24331.738267907,0
+LGI.US,D,20200518,000000,10.2047,10.4729,10.2047,10.4266,50847.446952047,0
+LGI.US,D,20200519,000000,10.404,10.5465,10.3955,10.4106,67465.947967082,0
+LGI.US,D,20200520,000000,10.591,10.6805,10.5296,10.6296,48195.558492201,0
+LGI.US,D,20200521,000000,10.5628,10.6137,10.4739,10.5296,38560.893073813,0
+LGI.US,D,20200522,000000,10.5032,10.5559,10.4579,10.5465,65776.361547158,0
+LGI.US,D,20200526,000000,10.71,10.7487,10.6609,10.71,67439.48201439,0
+LGI.US,D,20200527,000000,10.71,10.8186,10.575,10.7875,127162.55086159,0
+LGI.US,D,20200528,000000,10.8601,10.9413,10.7884,10.8281,80533.776768818,0
+LGI.US,D,20200529,000000,10.8281,10.8772,10.7487,10.8772,85873.547384173,0
+LGI.US,D,20200601,000000,10.8772,11.0632,10.8734,11.0471,76319.338461971,0
+LGI.US,D,20200602,000000,11.1274,11.205,11.0858,11.1739,41077.275855871,0
+LGI.US,D,20200603,000000,11.2589,11.3475,11.2456,11.3326,46889.19906727,0
+LGI.US,D,20200604,000000,11.3326,11.3562,11.253,11.3562,63142.469935142,0
+LGI.US,D,20200605,000000,11.4657,11.5743,11.4657,11.5743,54333.542240778,0
+LGI.US,D,20200608,000000,11.5526,11.6177,11.5101,11.5829,81948.117280735,0
+LGI.US,D,20200609,000000,11.5195,11.5903,11.4657,11.4657,41265.713439045,0
+LGI.US,D,20200610,000000,11.4657,11.5062,11.3939,11.4572,76676.099504274,0
+LGI.US,D,20200611,000000,11.2417,11.3126,10.7251,10.7251,79632.875739144,0
+LGI.US,D,20200612,000000,10.9717,11.1058,10.8375,10.9377,79224.241429564,0
+LGI.US,D,20200615,000000,10.7175,11.0284,10.6525,10.9622,52403.644970399,0
+LGI.US,D,20200616,000000,11.2417,11.3277,11.0481,11.1539,72786.663096499,0
+LGI.US,D,20200617,000000,11.1936,11.2633,11.1465,11.1862,57150.57824543,0
+LGI.US,D,20200618,000000,11.2001,11.2248,11.1124,11.1776,34461.846320708,0
+LGI.US,D,20200619,000000,11.1615,11.2805,11.066,11.0982,54182.156991375,0
+LGI.US,D,20200622,000000,11.1209,11.2001,11.0349,11.1465,120618.05007965,0
+LGI.US,D,20200623,000000,11.304,11.3277,11.2248,11.2633,55829.397886992,0
+LGI.US,D,20200624,000000,11.2559,11.2559,10.9462,11.0188,47469.332750303,0
+LGI.US,D,20200625,000000,11.0188,11.0858,10.88,11.0434,48902.72874816,0
+LGI.US,D,20200626,000000,11.0188,11.0434,10.8611,10.9622,56442.349351363,0
+LGI.US,D,20200629,000000,11.0434,11.0886,10.8687,11.0813,57385.595905344,0
+LGI.US,D,20200630,000000,11.1465,11.2001,10.9792,11.1776,60025.839346006,0
+LGI.US,D,20200701,000000,11.2001,11.2172,11.0851,11.1936,37114.793418663,0
+LGI.US,D,20200702,000000,11.3203,11.4052,11.2417,11.2633,37898.185618377,0
+LGI.US,D,20200706,000000,11.4052,11.4713,11.3693,11.3826,51014.711773068,0
+LGI.US,D,20200707,000000,11.3826,11.4628,11.3826,11.4534,49102.811350518,0
+LGI.US,D,20200708,000000,11.4894,11.5327,11.4628,11.512,56906.032842546,0
+LGI.US,D,20200709,000000,11.5176,11.5176,11.3617,11.4297,92434.98637584,0
+LGI.US,D,20200710,000000,11.4874,11.5488,11.4269,11.5488,33508.013385651,0
+LGI.US,D,20200713,000000,11.53,11.596,11.3806,11.4185,51635.073704193,0
+LGI.US,D,20200714,000000,11.4356,11.4874,11.3666,11.4874,30367.034120035,0
+LGI.US,D,20200715,000000,11.596,11.6773,11.5101,11.5488,86082.099091394,0
+LGI.US,D,20200716,000000,11.4025,11.5393,11.4025,11.5167,43910.191432137,0
+LGI.US,D,20200717,000000,11.5101,11.562,11.4269,11.5101,77624.639248793,0
+LGI.US,D,20200720,000000,11.5167,11.5874,11.4685,11.562,62329.435868412,0
+LGI.US,D,20200721,000000,11.6046,11.6773,11.5874,11.6452,157204.58308254,0
+LGI.US,D,20200722,000000,11.6999,11.6999,11.6139,11.6773,91439.86655458,0
+LGI.US,D,20200723,000000,11.7481,11.7481,11.6046,11.6452,115818.18489922,0
+LGI.US,D,20200724,000000,11.6584,11.7481,11.5252,11.7481,113033.96667593,0
+LGI.US,D,20200727,000000,11.7481,11.7481,11.6508,11.6508,107171.22883535,0
+LGI.US,D,20200728,000000,11.6829,11.6999,11.5393,11.6584,111668.32351695,0
+LGI.US,D,20200729,000000,11.6829,11.82,11.6508,11.82,58583.974243286,0
+LGI.US,D,20200730,000000,11.7727,11.8691,11.6376,11.8691,54445.757880197,0
+LGI.US,D,20200731,000000,11.82,11.9229,11.7604,11.9229,59781.293943121,0
+LGI.US,D,20200803,000000,11.9871,12.0287,11.9088,12.0041,56073.943289875,0
+LGI.US,D,20200804,000000,11.9314,12.0589,11.8691,11.8691,73505.478371643,0
+LGI.US,D,20200805,000000,12.0371,12.0834,11.9871,12.0589,65422.776419179,0
+LGI.US,D,20200806,000000,12.0533,12.0919,11.9088,12.0683,59842.694953369,0
+LGI.US,D,20200807,000000,11.9871,12.1306,11.9314,12.1306,56735.592107203,0
+LGI.US,D,20200810,000000,12.1732,12.1893,12.0447,12.1893,128682.75518428,0
+LGI.US,D,20200811,000000,12.1365,12.2299,12.0882,12.1448,83899.187313269,0
+LGI.US,D,20200812,000000,12.2299,12.2648,12.1863,12.2572,44010.762052371,0
+LGI.US,D,20200813,000000,12.2648,12.3933,12.076,12.3857,48643.362411766,0
+LGI.US,D,20200814,000000,12.3933,12.3933,12.2488,12.3405,26754.960896484,0
+LGI.US,D,20200817,000000,12.3933,12.5934,12.3405,12.5643,56314.254140329,0
+LGI.US,D,20200818,000000,12.756,12.756,12.5718,12.6199,84385.102204714,0
+LGI.US,D,20200819,000000,12.637,12.756,12.5861,12.6285,44117.684501251,0
+LGI.US,D,20200820,000000,12.5057,12.5794,12.5057,12.5132,42164.497192503,0
+LGI.US,D,20200821,000000,12.5,12.6115,12.4906,12.548,43235.838957518,0
+LGI.US,D,20200824,000000,12.738,12.738,12.346,12.4008,169420.20820758,0
+LGI.US,D,20200825,000000,12.4188,12.5718,12.4008,12.5132,44098.629015312,0
+LGI.US,D,20200826,000000,12.5199,12.6199,12.483,12.5293,41098.448618024,0
+LGI.US,D,20200827,000000,12.5387,12.6842,12.4708,12.637,67267.98264094,0
+LGI.US,D,20200828,000000,12.6749,12.7673,12.5794,12.6199,47206.790499587,0
+LGI.US,D,20200831,000000,12.6578,12.7805,12.6578,12.6936,46942.130972656,0
+LGI.US,D,20200901,000000,12.738,12.8779,12.6425,12.7712,53123.518883651,0
+LGI.US,D,20200902,000000,12.8532,12.8901,12.7315,12.8901,34058.505201667,0
+LGI.US,D,20200903,000000,12.8779,12.8996,12.6277,12.6521,48338.474636743,0
+LGI.US,D,20200904,000000,12.8051,12.8703,12.483,12.5643,53071.645616374,0
+LGI.US,D,20200908,000000,12.4755,12.639,12.4254,12.4594,61036.838738881,0
+LGI.US,D,20200909,000000,12.5293,12.8051,12.5293,12.79,21903.222448791,0
+LGI.US,D,20200910,000000,12.9212,12.9212,12.7258,12.7928,76905.82397365,0
+LGI.US,D,20200911,000000,12.7928,12.8221,12.7428,12.7928,29554.000053305,0
+LGI.US,D,20200914,000000,12.9212,12.963,12.8486,12.963,32183.65711289,0
+LGI.US,D,20200915,000000,12.9866,13.1179,12.9866,13.0772,29034.208742412,0
+LGI.US,D,20200916,000000,13.165,13.2245,13.0772,13.1396,41826.791636139,0
+LGI.US,D,20200917,000000,13.0423,13.1016,12.9393,12.9714,30184.948365508,0
+LGI.US,D,20200918,000000,12.9714,13.0025,12.8873,12.963,34900.122497306,0
+LGI.US,D,20200921,000000,12.8221,12.8873,12.6852,12.8807,59935.855106849,0
+LGI.US,D,20200922,000000,12.8949,12.9866,12.8637,12.963,48123.571100876,0
+LGI.US,D,20200923,000000,13.0516,13.165,12.8486,12.8722,79966.346743077,0
+LGI.US,D,20200924,000000,12.7494,12.8409,12.6435,12.7258,33954.758667111,0
+LGI.US,D,20200925,000000,12.6578,12.8069,12.5633,12.6946,42794.386866598,0
+LGI.US,D,20200928,000000,12.8148,12.9261,12.8069,12.8571,32692.862042704,0
+LGI.US,D,20200929,000000,12.8637,12.8637,12.7399,12.774,42450.329481588,0
+LGI.US,D,20200930,000000,12.7325,12.8807,12.6578,12.6578,71362.794841613,0
+LGI.US,D,20201001,000000,12.7653,12.8873,12.6435,12.7494,62586.684928589,0
+LGI.US,D,20201002,000000,12.5633,12.7013,12.4406,12.6199,58868.747894264,0
+LGI.US,D,20201005,000000,12.7182,12.7995,12.637,12.7834,71445.368614015,0
+LGI.US,D,20201006,000000,12.7653,13.0516,12.7653,12.9949,50195.325877691,0
+LGI.US,D,20201007,000000,13.027,13.027,12.8949,13.0025,39208.779595739,0
+LGI.US,D,20201008,000000,13.0347,13.131,12.978,13.0347,43609.538209544,0
+LGI.US,D,20201009,000000,13.1016,13.1735,13.0025,13.1016,33341.807202738,0
+LGI.US,D,20201012,000000,13.1396,13.2169,13.114,13.131,59456.292044051,0
+LGI.US,D,20201013,000000,13.0347,13.1367,12.8069,12.8949,45133.977084666,0
+LGI.US,D,20201014,000000,12.8949,12.9147,12.8148,12.8873,50516.093224329,0
+LGI.US,D,20201015,000000,12.8571,12.9533,12.7834,12.8486,41495.437908421,0
+LGI.US,D,20201016,000000,12.9043,13.0111,12.8807,12.9866,13907.328821158,0
+LGI.US,D,20201019,000000,13.0111,13.0138,12.7653,12.8571,34287.171032935,0
+LGI.US,D,20201020,000000,12.8722,12.963,12.8221,12.9468,26870.352450227,0
+LGI.US,D,20201021,000000,12.9393,12.9846,12.7399,12.8637,29419.553013624,0
+LGI.US,D,20201022,000000,12.8315,12.876,12.6852,12.6852,42226.956840858,0
+LGI.US,D,20201023,000000,12.8069,12.9902,12.7013,12.7995,53751.291281532,0
+LGI.US,D,20201026,000000,12.637,12.8354,12.3574,12.3574,47051.170697752,0
+LGI.US,D,20201027,000000,12.4651,12.8231,12.3574,12.431,59879.74728714,0
+LGI.US,D,20201028,000000,12.3357,12.6285,11.9512,12.4811,94644.364106658,0
+LGI.US,D,20201029,000000,12.4651,12.5199,12.2685,12.365,61782.119966718,0
+LGI.US,D,20201030,000000,12.3027,12.347,11.9919,12.041,66910.162960528,0
+LGI.US,D,20201102,000000,12.2128,12.3423,12.1458,12.2336,44681.938612667,0
+LGI.US,D,20201103,000000,12.382,12.5794,12.2714,12.5794,45790.332711453,0
+LGI.US,D,20201104,000000,12.6672,12.8807,12.5151,12.8807,71325.742507842,0
+LGI.US,D,20201105,000000,13.027,13.0772,12.8675,13.027,58595.619262472,0
+LGI.US,D,20201106,000000,13.0186,13.1396,12.8949,12.8949,60491.640113403,0
+LGI.US,D,20201109,000000,13.4332,13.5561,13.2236,13.2245,63062.013438956,0
+LGI.US,D,20201110,000000,13.1896,13.5741,13.149,13.3293,39043.632050935,0
+LGI.US,D,20201111,000000,13.4504,13.6638,13.4182,13.5645,48411.520666176,0
+LGI.US,D,20201112,000000,13.5363,13.5864,13.2009,13.266,49601.429899257,0
+LGI.US,D,20201113,000000,13.2983,13.5137,13.2983,13.4626,23489.062334158,0
+LGI.US,D,20201116,000000,13.49,13.9396,13.4721,13.7591,50361.532060602,0
+LGI.US,D,20201117,000000,13.7763,13.8991,13.6609,13.6761,51176.683403549,0
+LGI.US,D,20201118,000000,13.7355,13.8669,13.6685,13.6761,21732.781713447,0
+LGI.US,D,20201119,000000,13.6458,13.7659,13.5703,13.7355,37014.22279843,0
+LGI.US,D,20201120,000000,13.7763,13.8414,13.7468,13.8082,24069.196017192,0
+LGI.US,D,20201123,000000,13.8576,13.8999,13.8082,13.8414,40702.517965737,0
+LGI.US,D,20201124,000000,14.0227,14.12,13.8914,13.9804,58382.83300282,0
+LGI.US,D,20201125,000000,14.0227,14.1124,13.9519,14.0406,32781.787643753,0
+LGI.US,D,20201127,000000,14.0945,14.1617,14.0406,14.1445,34093.440259221,0
+LGI.US,D,20201130,000000,14.1617,14.2003,14.0945,14.1786,30414.672834884,0
+LGI.US,D,20201201,000000,14.3185,14.3978,14.1351,14.2664,36806.729729315,0
+LGI.US,D,20201202,000000,14.2514,14.4071,14.2117,14.2514,55701.302675956,0
+LGI.US,D,20201203,000000,14.3825,14.4487,14.2286,14.4234,51804.455801428,0
+LGI.US,D,20201204,000000,14.4317,14.6462,14.3751,14.3751,34680.984409008,0
+LGI.US,D,20201207,000000,14.3978,14.514,14.275,14.3098,46586.428568462,0
+LGI.US,D,20201208,000000,14.3004,14.5724,14.2929,14.4817,58243.0927726,0
+LGI.US,D,20201209,000000,14.5555,14.5724,14.2211,14.328,50943.78301985,0
+LGI.US,D,20201210,000000,14.3496,15.9253,14.0672,14.2647,64552.575894629,0
+LGI.US,D,20201211,000000,14.2891,14.3496,14.0983,14.3496,33299.461678429,0
+LGI.US,D,20201214,000000,14.3061,14.6074,14.3061,14.4137,56524.923123766,0
+LGI.US,D,20201215,000000,14.5055,14.5375,14.3421,14.4733,37073.506532463,0
+LGI.US,D,20201216,000000,14.4299,14.6442,14.4137,14.5384,59806.701257708,0
+LGI.US,D,20201217,000000,14.6357,14.7935,14.6264,14.767,71988.449963277,0
+LGI.US,D,20201218,000000,14.7935,14.8946,14.5782,14.6442,50098.989809887,0
+LGI.US,D,20201221,000000,14.6784,14.6793,14.4137,14.6283,54469.047918567,0
+LGI.US,D,20201222,000000,14.5867,15.0646,14.5782,14.7842,54476.458385322,0
+LGI.US,D,20201223,000000,14.8775,14.9673,14.6699,14.7444,62539.04621374,0
+LGI.US,D,20201224,000000,14.8192,14.9495,14.7699,14.8691,31114.432624088,0
+LGI.US,D,20201228,000000,14.9588,14.9588,14.6442,14.853,60271.443386997,0
+LGI.US,D,20201229,000000,14.853,14.8872,14.6877,14.767,34413.148967753,0
+LGI.US,D,20201230,000000,14.7576,14.8691,14.6699,14.7104,26805.775525656,0
+LGI.US,D,20201231,000000,14.6699,14.767,14.6699,14.7104,36006.399319876,0
+LGI.US,D,20210104,000000,14.767,14.767,14.5195,14.6357,72048.792335416,0
+LGI.US,D,20210105,000000,14.5952,15.0468,14.4733,14.9418,54249.909830268,0
+LGI.US,D,20210106,000000,14.6197,15.2828,14.6197,14.9588,65985.971892487,0
+LGI.US,D,20210107,000000,15.0815,15.4886,14.9495,15.4886,105114.29499205,0
+LGI.US,D,20210108,000000,15.4851,15.4851,15.2071,15.2763,77389.621588879,0
+LGI.US,D,20210111,000000,15.2071,15.2667,15.0429,15.2167,47596.369323229,0
+LGI.US,D,20210112,000000,15.2763,15.3669,15.1923,15.2667,46584.311292247,0
+LGI.US,D,20210113,000000,15.3083,15.3744,15.1686,15.3179,46521.85164389,0
+LGI.US,D,20210114,000000,15.3423,15.3423,15.2167,15.2997,47940.426708239,0
+LGI.US,D,20210115,000000,15.2582,15.3179,15.2253,15.2499,34768.851371948,0
+LGI.US,D,20210119,000000,15.2327,15.3347,15.1686,15.3083,52701.122278671,0
+LGI.US,D,20210120,000000,15.3752,15.7806,15.2253,15.3179,50679.12349292,0
+LGI.US,D,20210121,000000,15.4086,15.5832,15.3179,15.5407,46808.742571084,0
+LGI.US,D,20210122,000000,15.5236,15.6004,15.4632,15.5643,46871.202219439,0
+LGI.US,D,20210125,000000,15.5738,15.5832,14.5697,15.0345,128982.34976876,0
+LGI.US,D,20210126,000000,15.0429,15.1923,15.0429,15.1686,41730.455568335,0
+LGI.US,D,20210127,000000,15.0505,15.0505,14.6274,14.8436,50791.339132338,0
+LGI.US,D,20210128,000000,14.8842,14.9928,14.6442,14.7188,50570.083767823,0
+LGI.US,D,20210129,000000,14.6594,14.9259,14.6594,14.6689,45191.143542483,0
+LGI.US,D,20210201,000000,14.8775,14.9259,14.6274,14.9259,62196.047466839,0
+LGI.US,D,20210202,000000,14.9938,15.1174,14.8105,14.9428,34243.766870519,0
+LGI.US,D,20210203,000000,15.0174,15.1591,14.9259,14.9682,33216.887906028,0
+LGI.US,D,20210204,000000,14.9938,15.1836,14.9938,15.0581,31829.013346802,0
+LGI.US,D,20210205,000000,15.1515,15.4851,15.1091,15.3083,65184.58284494,0
+LGI.US,D,20210208,000000,15.3225,15.4132,15.1392,15.2194,59995.138840881,0
+LGI.US,D,20210209,000000,15.2194,15.521,15.2111,15.3866,39427.917684038,0
+LGI.US,D,20210210,000000,15.3953,15.5122,15.3462,15.4548,28686.97544308,0
+LGI.US,D,20210211,000000,15.4548,15.5975,15.3708,15.5549,20064.368055675,0
+LGI.US,D,20210212,000000,15.521,15.6805,15.521,15.6805,17731.129666253,0
+LGI.US,D,20210216,000000,15.7647,15.8062,15.6239,15.773,37629.291539017,0
+LGI.US,D,20210217,000000,15.74,15.8298,15.5709,15.8298,39576.127019119,0
+LGI.US,D,20210218,000000,15.8221,15.8221,15.6712,15.8062,34094.49889733,0
+LGI.US,D,20210219,000000,15.8062,16.0149,15.8062,15.9149,32256.70314232,0
+LGI.US,D,20210222,000000,15.8967,15.9317,15.6058,15.8137,57918.090873529,0
+LGI.US,D,20210223,000000,15.6712,15.6712,15.4047,15.4047,40613.592364688,0
+LGI.US,D,20210224,000000,15.3866,15.6805,15.3301,15.5803,40030.282767333,0
+LGI.US,D,20210225,000000,15.5464,15.8062,15.349,15.5549,46856.38128593,0
+LGI.US,D,20210226,000000,15.5975,15.6438,15.4642,15.4813,34793.200048426,0
+LGI.US,D,20210301,000000,15.5122,15.778,15.4736,15.4736,32174.129369921,0
+LGI.US,D,20210302,000000,15.5624,15.6712,15.4463,15.5464,41213.840171768,0
+LGI.US,D,20210303,000000,15.5304,15.9243,15.5304,15.8298,45176.322608974,0
+LGI.US,D,20210304,000000,15.773,15.9063,15.5624,15.6058,51485.805731004,0
+LGI.US,D,20210305,000000,15.8062,15.8062,15.3866,15.4896,79792.730093411,0
+LGI.US,D,20210308,000000,15.486,15.8449,15.3347,15.5852,71497.241881293,0
+LGI.US,D,20210309,000000,15.6673,15.7617,15.4425,15.5767,69915.636548354,0
+LGI.US,D,20210310,000000,15.5945,15.6928,15.5767,15.6117,41544.135261376,0
+LGI.US,D,20210311,000000,15.7542,15.7617,15.5672,15.6456,42218.487735995,0
+LGI.US,D,20210312,000000,15.6117,15.7617,15.5426,15.6456,32548.887260054,0
+LGI.US,D,20210315,000000,15.6275,15.7788,15.5767,15.7542,37636.702005771,0
+LGI.US,D,20210316,000000,15.7966,15.9883,15.6928,15.8799,59589.680445624,0
+LGI.US,D,20210317,000000,15.8799,15.9356,15.8128,15.9308,36859.661634701,0
+LGI.US,D,20210318,000000,15.8949,15.9639,15.8637,15.9572,44781.450594794,0
+LGI.US,D,20210319,000000,15.9572,15.9714,15.8204,15.9714,25750.313332255,0
+LGI.US,D,20210322,000000,16.0311,16.0915,15.8543,16.0744,59311.258623293,0
+LGI.US,D,20210323,000000,15.997,16.0744,15.8799,15.997,43333.233663428,0
+LGI.US,D,20210324,000000,16.0395,16.099,16.0139,16.099,40712.045708707,0
+LGI.US,D,20210325,000000,16.0479,16.1471,15.9572,16.1471,88340.174175167,0
+LGI.US,D,20210326,000000,16.1566,16.1566,16.0215,16.0224,40173.198911876,0
+LGI.US,D,20210329,000000,16.0744,16.1161,16.0706,16.1161,32004.747272683,0
+LGI.US,D,20210330,000000,16.1161,16.1471,16.099,16.1377,32056.620539963,0
+LGI.US,D,20210331,000000,16.1566,16.1915,16.1161,16.1821,46172.501068342,0
+LGI.US,D,20210401,000000,16.218,16.2796,16.1161,16.2426,42200.490888166,0
+LGI.US,D,20210405,000000,16.2841,16.3616,16.2426,16.3342,116896.937131,0
+LGI.US,D,20210406,000000,16.4014,16.4014,16.3248,16.4014,53202.916741731,0
+LGI.US,D,20210407,000000,16.4191,16.4427,16.3162,16.4427,84121.50131589,0
+LGI.US,D,20210408,000000,16.525,16.6497,16.4637,16.6071,45540.494118032,0
+LGI.US,D,20210409,000000,16.6317,16.7282,16.4967,16.7196,46656.298683571,0
+LGI.US,D,20210412,000000,16.7196,16.8386,16.6414,16.7754,35339.457312011,0
+LGI.US,D,20210413,000000,16.8027,16.8811,16.7186,16.7754,45698.231196081,0
+LGI.US,D,20210414,000000,16.7942,16.9283,16.7669,16.8887,41267.830715261,0
+LGI.US,D,20210415,000000,16.9283,16.9283,16.49,16.8556,48682.532021753,0
+LGI.US,D,20210416,000000,16.8718,16.9549,16.8509,16.8887,49157.86053212,0
+LGI.US,D,20210419,000000,16.9283,16.9377,16.7196,16.7847,53515.214983509,0
+LGI.US,D,20210420,000000,16.7754,16.9821,16.7442,16.8123,59308.08270897,0
+LGI.US,D,20210421,000000,16.8123,17.0558,16.8123,16.9283,35284.40813041,0
+LGI.US,D,20210422,000000,16.9737,17.1854,16.712,16.712,66852.996502712,0
+LGI.US,D,20210423,000000,16.8311,17.0322,16.5674,16.8471,46791.80436136,0
+LGI.US,D,20210426,000000,16.8311,17.0643,16.8311,17.0475,49779.281101354,0
+LGI.US,D,20210427,000000,16.9821,17.2514,16.9821,17.0814,63068.365267602,0
+LGI.US,D,20210428,000000,17.1343,17.2344,16.9831,17.1768,35572.357695711,0
+LGI.US,D,20210429,000000,17.2599,17.3034,17.1712,17.2693,48298.24638865,0
+LGI.US,D,20210430,000000,17.3119,17.3704,17.2003,17.2693,48290.835921896,0
+LGI.US,D,20210503,000000,17.3373,17.3373,17.2259,17.3044,32328.690533647,0
+LGI.US,D,20210504,000000,17.2693,17.3534,17.0898,17.1768,39948.767633038,0
+LGI.US,D,20210505,000000,17.2864,17.3911,17.2428,17.3534,19803.943081175,0
+LGI.US,D,20210506,000000,17.396,17.4556,16.9283,17.2164,50325.53836494,0
+LGI.US,D,20210507,000000,17.2647,17.4186,17.2297,17.3675,29067.026523752,0
+LGI.US,D,20210510,000000,17.4338,17.5876,17.2647,17.309,61866.811015337,0
+LGI.US,D,20210511,000000,17.1805,17.5698,17.0691,17.12,42836.732390907,0
+LGI.US,D,20210512,000000,17.1722,17.3119,16.7159,16.8321,65970.09232087,0
+LGI.US,D,20210513,000000,16.7867,17.0107,16.7867,16.95,17315.084889918,0
+LGI.US,D,20210514,000000,17.019,17.3534,17.0077,17.1899,15499.520535174,0
+LGI.US,D,20210517,000000,17.1722,17.1968,16.849,17.1968,71739.670007962,0
+LGI.US,D,20210518,000000,17.1627,17.3694,17.019,17.12,70952.043255816,0
+LGI.US,D,20210519,000000,17.0362,17.1021,16.9142,16.95,53367.005648428,0
+LGI.US,D,20210520,000000,16.9944,17.1968,16.9944,17.156,34450.201301524,0
+LGI.US,D,20210521,000000,17.2392,17.3827,17.2211,17.2825,28036.971644937,0
+LGI.US,D,20210524,000000,17.325,17.4015,17.2741,17.3591,35127.729690467,0
+LGI.US,D,20210525,000000,17.3921,17.4186,17.3421,17.3744,34560.299664727,0
+LGI.US,D,20210526,000000,17.3921,17.4526,17.325,17.4526,41370.51861171,0
+LGI.US,D,20210527,000000,17.4782,17.5376,17.4338,17.5207,20045.312569736,0
+LGI.US,D,20210528,000000,17.5376,17.5376,17.4015,17.4772,36499.724678076,0
+LGI.US,D,20210601,000000,17.5376,17.6906,17.5207,17.6481,29859.946466437,0
+LGI.US,D,20210602,000000,17.6651,17.7928,17.6651,17.7928,32483.251697374,0
+LGI.US,D,20210603,000000,17.6822,17.6822,17.4942,17.6065,31710.445878737,0
+LGI.US,D,20210604,000000,17.7415,17.7928,17.6661,17.7928,30224.117975493,0
+LGI.US,D,20210607,000000,17.7502,17.8785,17.7238,17.7502,59131.290144981,0
+LGI.US,D,20210608,000000,17.8568,17.9136,17.7115,17.737,36735.800976098,0
+LGI.US,D,20210609,000000,17.7805,17.9571,17.7361,17.806,33334.396735984,0
+LGI.US,D,20210610,000000,17.8153,17.9694,17.8153,17.9173,27564.819048893,0
+LGI.US,D,20210611,000000,17.9343,17.9607,17.8419,17.9088,25078.078133851,0
+LGI.US,D,20210614,000000,17.9004,17.976,17.8908,17.8908,36564.301602647,0
+LGI.US,D,20210615,000000,17.8908,17.976,17.8568,17.8568,31326.160245633,0
+LGI.US,D,20210616,000000,17.8824,17.976,17.7549,17.7964,32308.5764096,0
+LGI.US,D,20210617,000000,17.7728,17.8399,17.6435,17.6604,25113.013191407,0
+LGI.US,D,20210618,000000,17.5735,17.6519,17.497,17.5489,19441.888848334,0
+LGI.US,D,20210621,000000,17.634,17.8314,17.4639,17.8238,44594.071649726,0
+LGI.US,D,20210622,000000,17.9173,17.976,17.6567,17.8662,120080.26192092,0
+LGI.US,D,20210623,000000,17.9173,17.976,17.6189,17.7115,45966.066637335,0
+LGI.US,D,20210624,000000,17.7728,17.9514,17.7728,17.8908,23784.422366214,0
+LGI.US,D,20210625,000000,17.976,18.1148,17.9088,18.0062,37672.695701433,0
+LGI.US,D,20210628,000000,18.0458,18.1477,17.976,17.9939,26676.621676514,0
+LGI.US,D,20210629,000000,18.0458,18.0639,17.9429,17.9429,30758.730219894,0
+LGI.US,D,20210630,000000,17.9259,18.0373,17.806,17.806,37120.086609202,0
+LGI.US,D,20210701,000000,17.8662,18.0449,17.8484,17.8908,21403.545261944,0
+LGI.US,D,20210702,000000,17.8824,18.0553,17.8484,17.9343,15943.089902309,0
+LGI.US,D,20210706,000000,17.9004,17.976,17.8238,17.8908,60934.150842432,0
+LGI.US,D,20210707,000000,17.9173,18.0194,17.6435,17.737,41533.5488803,0
+LGI.US,D,20210708,000000,17.5452,17.6822,17.3034,17.5952,47672.591266985,0
+LGI.US,D,20210709,000000,17.6217,17.7332,17.5773,17.5773,20917.630370499,0
+LGI.US,D,20210712,000000,17.6142,17.6906,17.4752,17.5358,43351.230511259,0
+LGI.US,D,20210713,000000,17.5857,17.7682,17.5753,17.6737,41346.169935232,0
+LGI.US,D,20210714,000000,17.8201,17.8711,17.7765,17.8711,35257.942177717,0
+LGI.US,D,20210715,000000,17.8627,18.0126,17.837,17.923,30214.590232525,0
+LGI.US,D,20210716,000000,18.0259,18.0259,17.6822,17.8446,33740.91376935,0
+LGI.US,D,20210719,000000,17.6558,17.7332,17.5593,17.5952,70856.76582612,0
+LGI.US,D,20210720,000000,17.6558,17.975,17.5857,17.7238,36682.869070712,0
+LGI.US,D,20210721,000000,17.7682,18.0864,17.7682,17.905,34704.274447377,0
+LGI.US,D,20210722,000000,18.0516,18.1025,17.7151,17.9146,41973.942333113,0
+LGI.US,D,20210723,000000,17.9826,18.248,17.9826,18.2167,35589.295905434,0
+LGI.US,D,20210726,000000,18.248,18.4388,18.1119,18.3376,30087.553659596,0
+LGI.US,D,20210727,000000,18.402,18.4662,18.2167,18.2649,31075.263014103,0
+LGI.US,D,20210728,000000,18.3773,18.4662,17.976,18.3641,61414.772543338,0
+LGI.US,D,20210729,000000,18.3773,18.4067,18.077,18.1025,36560.067050216,0
+LGI.US,D,20210730,000000,18.1025,18.1556,17.9919,18.0609,17740.657409223,0
+LGI.US,D,20210802,000000,18.1364,18.3235,18.0259,18.2082,39628.000286397,0
+LGI.US,D,20210803,000000,18.2082,18.2318,18.0864,18.146,28248.699266482,0
+LGI.US,D,20210804,000000,18.248,18.248,18.0836,18.1364,36485.962382676,0
+LGI.US,D,20210805,000000,18.1629,18.4388,18.0694,18.146,49065.759016748,0
+LGI.US,D,20210806,000000,18.1629,18.3773,18.128,18.2744,35145.726538298,0
+LGI.US,D,20210809,000000,18.2697,18.2697,18.0467,18.2196,36270.000208701,0
+LGI.US,D,20210810,000000,18.2281,18.2971,18.2092,18.2367,23777.011899459,0
+LGI.US,D,20210811,000000,18.315,18.3915,18.2782,18.3915,29539.179119797,0
+LGI.US,D,20210812,000000,18.3915,18.4624,18.315,18.3982,15115.234902069,0
+LGI.US,D,20210813,000000,18.3604,18.4803,18.3235,18.435,28902.937617054,0
+LGI.US,D,20210816,000000,18.3821,18.539,18.3736,18.5048,14327.608149924,0
+LGI.US,D,20210817,000000,18.3982,18.8242,18.3982,18.7647,45739.518082283,0
+LGI.US,D,20210818,000000,18.6173,18.6956,18.5304,18.5548,19183.58115005,0
+LGI.US,D,20210819,000000,18.3982,18.5304,18.3982,18.4444,33761.027893396,0
+LGI.US,D,20210820,000000,18.4964,18.5531,18.3604,18.4076,29165.47986777,0
+LGI.US,D,20210823,000000,18.4172,18.6607,18.4172,18.574,38523.840740042,0
+LGI.US,D,20210824,000000,18.521,18.6684,18.521,18.5917,17946.033202123,0
+LGI.US,D,20210825,000000,18.6344,18.6607,18.539,18.6088,17653.849084389,0
+LGI.US,D,20210826,000000,18.6012,18.6523,18.4803,18.5823,34701.098533054,0
+LGI.US,D,20210827,000000,18.6012,18.8677,18.6012,18.8677,21843.938714758,0
+LGI.US,D,20210830,000000,18.9979,18.9979,18.8155,18.8337,28871.178473824,0
+LGI.US,D,20210831,000000,18.8772,18.9026,18.7467,18.8677,18950.68076635,0
+LGI.US,D,20210901,000000,18.8941,19.0292,18.8677,18.9979,35648.579639467,0
+LGI.US,D,20210902,000000,19.0934,19.1587,18.9979,19.05,37198.425829173,0
+LGI.US,D,20210903,000000,19.0859,19.1719,19.0859,19.1538,19938.390120857,0
+LGI.US,D,20210907,000000,19.1019,19.3182,18.9979,19.1264,39722.219077985,0
+LGI.US,D,20210908,000000,19.1405,19.1405,18.7854,18.8789,26306.09833881,0
+LGI.US,D,20210909,000000,18.863,18.9658,18.399,18.793,20640.267186276,0
+LGI.US,D,20210910,000000,18.8979,18.8979,18.6286,18.7854,34856.71833489,0
+LGI.US,D,20210913,000000,18.8185,18.9422,18.8026,18.8365,30035.680392319,0
+LGI.US,D,20210914,000000,18.7496,18.8704,18.5567,18.5937,46836.267161885,0
+LGI.US,D,20210915,000000,18.5143,18.7147,18.418,18.6702,42151.79353521,0
+LGI.US,D,20210916,000000,18.6192,18.6626,18.4633,18.5398,45034.465102539,0
+LGI.US,D,20210917,000000,18.4898,18.4974,16.4692,18.0722,307659.28959026,0
+LGI.US,D,20210920,000000,17.8002,18.009,17.3666,17.5744,89058.989450312,0
+LGI.US,D,20210921,000000,17.6793,17.873,17.6189,17.6964,37251.35773456,0
+LGI.US,D,20210922,000000,17.8532,18.0269,17.7785,17.8219,52960.488615062,0
+LGI.US,D,20210923,000000,17.958,18.1148,17.8975,17.9315,40010.168643286,0
+LGI.US,D,20210924,000000,17.8881,17.958,17.8494,17.8975,39990.054519239,0
+LGI.US,D,20210927,000000,17.8701,18.0269,17.7824,17.9485,37261.944115637,0
+LGI.US,D,20210928,000000,17.8193,17.8193,17.565,17.5744,36711.45229962,0
+LGI.US,D,20210929,000000,17.6264,17.6283,17.4792,17.4875,32775.435815107,0
+LGI.US,D,20210930,000000,17.5575,17.5979,17.4015,17.4271,39258.535586802,0
+LGI.US,D,20211001,000000,17.4875,17.514,17.3128,17.4102,38728.157894832,0
+LGI.US,D,20211004,000000,17.3571,17.4601,17.1408,17.1835,43914.425984568,0
+LGI.US,D,20211005,000000,17.1408,17.2703,17.1408,17.2088,46797.097551899,0
+LGI.US,D,20211006,000000,17.1408,17.1494,17.0274,17.105,51114.223755193,0
+LGI.US,D,20211007,000000,17.241,17.4942,17.241,17.2977,34727.564485748,0
+LGI.US,D,20211008,000000,17.2769,17.4064,17.2769,17.3025,35098.087823451,0
+LGI.US,D,20211011,000000,17.328,17.4506,17.3109,17.328,20963.151809133,0
+LGI.US,D,20211012,000000,17.3989,17.3989,17.2496,17.3184,22587.10266638,0
+LGI.US,D,20211013,000000,17.3893,17.4251,17.328,17.4251,11478.813002041,0
+LGI.US,D,20211014,000000,17.5471,17.7123,17.5311,17.6179,36210.716474668,0
+LGI.US,D,20211015,000000,17.7662,17.8446,17.7662,17.8361,18862.813803409,0
+LGI.US,D,20211018,000000,17.7123,17.8464,17.6435,17.7398,43032.580440835,0
+LGI.US,D,20211019,000000,17.8002,17.8975,17.7312,17.7756,41918.89315151,0
+LGI.US,D,20211020,000000,17.8446,17.8881,17.8095,17.8361,35317.225911749,0
+LGI.US,D,20211021,000000,17.7123,17.8701,17.7123,17.8276,35225.124396377,0
+LGI.US,D,20211022,000000,17.906,18.0014,17.7937,17.9495,31721.032259814,0
+LGI.US,D,20211025,000000,17.924,18.0023,17.8193,17.8881,31908.411204881,0
+LGI.US,D,20211026,000000,17.976,18.0817,17.8701,17.8795,38370.338214422,0
+LGI.US,D,20211027,000000,17.9325,17.976,17.7398,17.8276,55692.833571095,0
+LGI.US,D,20211028,000000,17.906,18.0647,17.906,18.0184,45020.70280714,0
+LGI.US,D,20211029,000000,18.0553,18.1261,17.9409,17.9844,48449.631638053,0
+LGI.US,D,20211101,000000,18.0458,18.0826,17.9598,17.9929,25070.667667097,0
+LGI.US,D,20211102,000000,17.9674,18.0647,17.9674,18.0184,29723.382150541,0
+LGI.US,D,20211103,000000,18.0732,18.1158,18.0023,18.1158,24230.109009565,0
+LGI.US,D,20211104,000000,18.0647,18.1327,17.9929,17.9929,30898.470450113,0
+LGI.US,D,20211105,000000,18.1158,18.1556,17.9929,18.0817,33978.048705479,0
+LGI.US,D,20211108,000000,18.1556,18.2187,18.128,18.1733,23682.793107872,0
+LGI.US,D,20211109,000000,18.2273,18.3509,18.128,18.3509,46030.643561906,0
+LGI.US,D,20211110,000000,18.3415,18.384,18.1733,18.1733,22507.7048083,0
+LGI.US,D,20211111,000000,18.3057,18.3057,18.2102,18.2357,12598.852120013,0
+LGI.US,D,20211112,000000,18.2772,18.3415,18.2102,18.2961,21179.113983108,0
+LGI.US,D,20211115,000000,18.3604,18.3925,18.2593,18.3235,21968.858011469,0
+LGI.US,D,20211116,000000,18.3745,18.5162,18.2593,18.4275,34439.614920448,0
+LGI.US,D,20211117,000000,18.4275,18.4407,18.2961,18.4094,22383.844149697,0
+LGI.US,D,20211118,000000,18.4984,18.5332,18.3235,18.3745,34821.783277335,0
+LGI.US,D,20211119,000000,18.4094,18.4275,18.3235,18.3415,31863.948404356,0
+LGI.US,D,20211122,000000,18.4463,18.4832,18.1733,18.2357,30089.670935813,0
+LGI.US,D,20211123,000000,18.2357,18.3934,18.0864,18.2187,46133.331458356,0
+LGI.US,D,20211124,000000,18.1119,18.2441,18.0327,18.2441,33811.842522567,0
+LGI.US,D,20211126,000000,18.0864,18.2866,17.8654,17.9353,28575.818441768,0
+LGI.US,D,20211129,000000,18.0412,18.2367,17.9627,18.0146,38016.753086444,0
+LGI.US,D,20211130,000000,18.0412,18.0817,17.6983,17.7151,39479.790951316,0
+LGI.US,D,20211201,000000,17.7785,17.9967,17.6445,17.6896,30354.330462743,0
+LGI.US,D,20211202,000000,17.7247,17.8853,17.6189,17.6719,54675.482349574,0
+LGI.US,D,20211203,000000,17.6445,17.8125,17.3808,17.4261,43119.388765669,0
+LGI.US,D,20211206,000000,17.583,17.6019,17.4195,17.5744,38605.355874337,0
+LGI.US,D,20211207,000000,17.7342,17.9967,17.7077,17.8559,35325.695016611,0
+LGI.US,D,20211208,000000,17.923,17.923,17.8342,17.8607,63832.701981378,0
+LGI.US,D,20211209,000000,17.7642,17.9146,17.737,17.808,36075.210796879,0
+LGI.US,D,20211210,000000,17.8607,17.905,17.5518,17.6661,76694.096352105,0
+LGI.US,D,20211213,000000,17.6396,17.7284,17.4271,17.4442,32793.432662937,0
+LGI.US,D,20211214,000000,17.3827,17.4271,17.1437,17.3734,76494.013749745,0
+LGI.US,D,20211215,000000,17.3734,17.5244,17.2854,17.5065,41969.707780681,0
+LGI.US,D,20211216,000000,17.6142,17.7219,17.3561,17.3827,44183.32006393,0
+LGI.US,D,20211217,000000,17.3656,17.395,17.1958,17.259,40942.82881619,0
+LGI.US,D,20211220,000000,17.073,17.1958,16.9453,17.0107,68016.439783099,0
+LGI.US,D,20211221,000000,17.1795,17.3204,17.038,17.2948,59891.392306325,0
+LGI.US,D,20211222,000000,17.2779,17.5518,17.2779,17.5065,48776.75081334,0
+LGI.US,D,20211223,000000,17.6312,17.8872,17.5999,17.8691,41380.046354679,0
+LGI.US,D,20211227,000000,17.9269,18.127,17.9269,18.1006,29432.256670918,0
+LGI.US,D,20211228,000000,18.1733,18.419,18.1733,18.4,63110.710791911,0
+LGI.US,D,20211229,000000,18.3386,18.4,18.2725,18.3198,50624.074311319,0
+LGI.US,D,20211230,000000,18.3821,18.4925,18.3821,18.4094,21678.791169953,0
+LGI.US,D,20211231,000000,18.4662,18.5011,18.3727,18.4285,19538.224916137,0
+LGI.US,D,20220103,000000,18.4925,18.5843,18.3292,18.575,31901.000738127,0
+LGI.US,D,20220104,000000,18.5843,18.6571,18.4473,18.5654,49393.936830143,0
+LGI.US,D,20220105,000000,18.6031,18.674,18.3102,18.3102,51770.579381981,0
+LGI.US,D,20220106,000000,18.2377,18.3292,18.1639,18.2915,36494.431487537,0
+LGI.US,D,20220107,000000,18.4719,18.4719,18.2772,18.315,53124.577521759,0
+LGI.US,D,20220110,000000,18.315,18.3434,17.9202,18.3434,58766.059997815,0
+LGI.US,D,20220111,000000,18.453,18.5813,18.2414,18.4974,102857.27854637,0
+LGI.US,D,20220112,000000,18.6088,18.672,18.4879,18.6541,96007.889989404,0
+LGI.US,D,20220113,000000,18.6541,18.691,18.3877,18.3877,43396.751949891,0
+LGI.US,D,20220114,000000,18.3963,18.4624,18.1959,18.3434,48971.540225161,0
+LGI.US,D,20220118,000000,18.1678,18.315,17.9929,18.1213,68815.711554431,0
+LGI.US,D,20220119,000000,18.077,18.3698,17.9929,17.9929,80167.487983546,0
+LGI.US,D,20220120,000000,18.2054,18.4246,17.8927,17.9296,53488.749030816,0
+LGI.US,D,20220121,000000,17.958,18.0156,17.2041,17.2041,70793.247539658,0
+LGI.US,D,20220124,000000,17.0671,17.4895,16.5402,17.461,99280.140380376,0
+LGI.US,D,20220125,000000,17.3327,17.7087,16.9481,17.4328,64980.26569015,0
+LGI.US,D,20220126,000000,17.718,17.9967,17.3052,17.3327,54675.482349574,0
+LGI.US,D,20220127,000000,17.4516,17.6358,17.2136,17.2874,40287.531827509,0
+LGI.US,D,20220128,000000,17.5358,17.6179,16.7724,17.6179,69529.233639036,0
+LGI.US,D,20220131,000000,17.5989,18.1393,17.4158,18.0203,34537.009626357,0
+LGI.US,D,20220201,000000,18.1393,18.6805,18.077,18.3057,37929.94476161,0
+LGI.US,D,20220202,000000,18.5341,18.5522,18.2584,18.2584,53494.042221355,0
+LGI.US,D,20220203,000000,18.1772,18.229,17.6993,17.7642,69784.365422997,0
+LGI.US,D,20220204,000000,17.718,17.8011,17.3979,17.5452,55904.561192641,0
+LGI.US,D,20220207,000000,17.5262,17.805,17.3516,17.3516,59919.975535232,0
+LGI.US,D,20220208,000000,17.3184,17.4574,17.2731,17.429,40524.666763639,0
+LGI.US,D,20220209,000000,17.5962,17.8985,17.5962,17.6887,29055.381504566,0
+LGI.US,D,20220210,000000,17.5036,17.6974,17.3744,17.4384,49929.607712651,0
+LGI.US,D,20220211,000000,17.4215,17.5225,17.0322,17.1437,36212.833750883,0
+LGI.US,D,20220214,000000,17.0881,17.1712,16.9585,17.0048,43851.966336213,0
+LGI.US,D,20220215,000000,17.1343,17.5773,17.1343,17.5773,20993.852314256,0
+LGI.US,D,20220216,000000,17.5773,17.7161,17.3656,17.6793,26952.92622263,0
+LGI.US,D,20220217,000000,17.6331,17.6331,17.2457,17.3837,15898.627101786,0
+LGI.US,D,20220218,000000,17.3561,17.5036,17.2081,17.328,39683.049467999,0
+LGI.US,D,20220222,000000,17.2922,17.3184,16.6941,16.9585,57309.37396159,0
+LGI.US,D,20220223,000000,17.0239,17.1627,16.6817,16.6817,44652.296745652,0
+LGI.US,D,20220224,000000,16.3408,16.8576,16.1736,16.8301,49138.805046182,0
+LGI.US,D,20220225,000000,16.8208,17.1437,16.8208,17.0608,38800.145286158,0
+LGI.US,D,20220228,000000,16.9585,17.0608,16.663,17.0608,39729.629544739,0
+LGI.US,D,20220301,000000,17.0239,17.0322,16.4419,16.5146,56033.715041782,0
+LGI.US,D,20220302,000000,16.6177,16.9123,16.476,16.8481,44061.576681542,0
+LGI.US,D,20220303,000000,16.8944,16.9123,16.4181,16.6912,25526.940691526,0
+LGI.US,D,20220304,000000,16.4967,16.4967,16.2653,16.4042,36418.209543783,0
+LGI.US,D,20220307,000000,16.2559,16.2559,15.5275,15.5634,109814.64819034,0
+LGI.US,D,20220308,000000,15.5407,15.6521,15.0968,15.1129,85754.979916108,0
+LGI.US,D,20220309,000000,15.3357,15.8289,15.3357,15.6616,43212.548919148,0
+LGI.US,D,20220310,000000,15.5323,15.6757,15.2526,15.4945,102742.94563074,0
+LGI.US,D,20220311,000000,15.6438,15.6438,15.3357,15.3736,34552.889197974,0
+LGI.US,D,20220314,000000,15.4282,15.4945,15.1317,15.1864,26091.194802942,0
+LGI.US,D,20220315,000000,15.2621,15.4661,15.2111,15.3736,38795.910733728,0
+LGI.US,D,20220316,000000,15.4945,15.9875,15.4945,15.876,47826.093792605,0
+LGI.US,D,20220317,000000,15.8383,16.2473,15.8383,16.2293,26131.423051036,0
+LGI.US,D,20220318,000000,16.1179,16.6572,16.1179,16.5835,43345.937320722,0
+LGI.US,D,20220321,000000,16.6016,16.8386,16.3228,16.4156,54066.765437633,0
+LGI.US,D,20220322,000000,16.5269,16.7687,16.4058,16.4986,41075.158579656,0
+LGI.US,D,20220323,000000,16.4343,16.5269,16.2387,16.2387,31378.033512912,0
+LGI.US,D,20220324,000000,16.3134,16.4156,16.2851,16.3418,29508.478614673,0
+LGI.US,D,20220325,000000,16.3228,16.4701,16.2473,16.4156,56922.971052269,0
+LGI.US,D,20220328,000000,16.3682,16.4627,16.2756,16.2756,54254.1443827,0
+LGI.US,D,20220329,000000,16.4986,16.7412,16.4986,16.7412,34081.795240037,0
+LGI.US,D,20220330,000000,16.7782,16.8527,16.7412,16.7687,33178.776934148,0
+LGI.US,D,20220331,000000,16.797,16.834,16.629,16.6572,24322.210524938,0
+LGI.US,D,20220401,000000,16.7139,16.9273,16.6261,16.8527,19842.054053055,0
+LGI.US,D,20220404,000000,16.8434,17.0485,16.8065,16.9831,47051.170697752,0
+LGI.US,D,20220405,000000,17.0293,17.0293,16.8349,16.8434,20150.117742401,0
+LGI.US,D,20220406,000000,16.7508,17.0671,16.4173,16.629,27516.121695938,0
+LGI.US,D,20220407,000000,16.7045,16.8065,16.5551,16.695,34112.495745161,0
+LGI.US,D,20220408,000000,16.746,16.8585,16.6809,16.7555,23911.458939141,0
+LGI.US,D,20220411,000000,16.6903,16.8027,16.5591,16.7366,20325.851668284,0
+LGI.US,D,20220412,000000,16.7092,16.8217,16.5496,16.629,37009.988245999,0
+LGI.US,D,20220413,000000,16.5873,16.6527,16.5402,16.6053,26174.827213453,0
+LGI.US,D,20220414,000000,16.6335,16.8679,16.5212,16.5591,51080.347335746,0
+LGI.US,D,20220418,000000,16.5873,16.6714,16.2964,16.3342,38714.395599432,0
+LGI.US,D,20220419,000000,16.3059,16.5402,16.3059,16.5023,42664.174379348,0
+LGI.US,D,20220420,000000,16.8396,16.8396,16.3436,16.6242,51296.309509722,0
+LGI.US,D,20220421,000000,16.7744,16.7837,16.3342,16.3994,45467.4480886,0
+LGI.US,D,20220422,000000,16.456,16.9993,15.9498,16.0149,46314.358574778,0
+LGI.US,D,20220425,000000,15.8932,16.0242,15.6029,15.7627,33482.606071066,0
+LGI.US,D,20220426,000000,15.875,15.875,15.2753,15.3027,61367.133828492,0
+LGI.US,D,20220427,000000,15.4066,15.5464,15.1997,15.1997,71140.480838991,0
+LGI.US,D,20220428,000000,15.3594,15.6221,15.331,15.5653,36662.754946666,0
+LGI.US,D,20220429,000000,15.5464,15.6408,15.1997,15.1997,28335.507591315,0
+LGI.US,D,20220502,000000,15.2091,15.2091,14.7878,15.0031,74155.482169786,0
+LGI.US,D,20220503,000000,15.0968,15.1722,14.9844,15.1251,68076.78215524,0
+LGI.US,D,20220504,000000,15.1903,15.4595,15.0222,15.4434,50107.458914748,0
+LGI.US,D,20220505,000000,15.331,15.3499,14.8068,14.9655,42129.562134947,0
+LGI.US,D,20220506,000000,14.9098,14.9465,14.5253,14.7689,49570.729394133,0
+LGI.US,D,20220509,000000,14.6131,14.7831,14.2117,14.2354,31520.949657455,0
+LGI.US,D,20220510,000000,14.3958,14.4997,14.1218,14.1975,47086.105755307,0
+LGI.US,D,20220511,000000,14.2258,14.4051,13.9804,14.0084,58015.485579439,0
+LGI.US,D,20220512,000000,13.933,14.0871,13.678,13.8669,56787.465374481,0
+LGI.US,D,20220513,000000,14.1409,14.4337,14.1409,14.3014,48459.159381024,0
+LGI.US,D,20220516,000000,14.2637,14.3298,14.1031,14.1975,52556.088857912,0
+LGI.US,D,20220517,000000,14.4243,14.698,14.3015,14.6509,36113.321768756,0
+LGI.US,D,20220518,000000,14.5186,14.5659,14.2069,14.2447,49946.545922374,0
+LGI.US,D,20220519,000000,14.1504,14.4243,14.0559,14.2069,36569.594793186,0
+LGI.US,D,20220520,000000,14.4051,14.4051,14.0464,14.3393,41053.985817501,0
+LGI.US,D,20220523,000000,14.5281,14.6548,14.4147,14.5281,39604.710248029,0
+LGI.US,D,20220524,000000,14.5659,14.5659,14.2638,14.5471,41665.878643763,0
+LGI.US,D,20220525,000000,14.462,14.7075,14.4526,14.6225,30526.888474303,0
+LGI.US,D,20220526,000000,14.6131,14.9815,14.6131,14.9343,31129.253557597,0
+LGI.US,D,20220527,000000,15.0383,15.2554,15.0383,15.2367,58018.661493762,0
+LGI.US,D,20220531,000000,15.2932,15.3499,15.2271,15.2367,30885.76679282,0
+LGI.US,D,20220601,000000,15.331,15.331,15.0098,15.18,31408.734018035,0
+LGI.US,D,20220602,000000,15.2177,15.4728,15.076,15.4444,29027.856913767,0
+LGI.US,D,20220603,000000,15.416,15.416,15.1794,15.3499,30897.411812005,0
+LGI.US,D,20220606,000000,15.4823,15.5294,15.2554,15.2744,28950.576331902,0
+LGI.US,D,20220607,000000,15.1515,15.5105,15.1515,15.5105,30198.710660908,0
+LGI.US,D,20220608,000000,15.435,15.5767,15.369,15.5294,26703.087629207,0
+LGI.US,D,20220609,000000,15.3914,15.458,15.204,15.3819,37580.61382804,0
+LGI.US,D,20220610,000000,15.2772,15.2772,14.6965,14.7917,23213.811275736,0
+LGI.US,D,20220613,000000,14.354,14.4681,13.9447,14.0588,35248.306576404,0
+LGI.US,D,20220614,000000,14.0683,14.1349,13.8113,13.8685,51349.631323505,0
+LGI.US,D,20220615,000000,13.973,14.192,13.8589,14.0588,32997.945255233,0
+LGI.US,D,20220616,000000,13.7543,13.9132,13.4497,13.4497,47187.198291531,0
+LGI.US,D,20220617,000000,13.3831,13.6114,13.3831,13.4877,35907.025786663,0
+LGI.US,D,20220621,000000,13.6876,13.897,13.6876,13.8779,32422.222564287,0
+LGI.US,D,20220622,000000,13.7255,14.3159,13.6781,13.8207,35182.119478722,0
+LGI.US,D,20220623,000000,14.0017,14.2194,13.9006,14.1159,47476.110225857,0
+LGI.US,D,20220624,000000,14.2873,14.9059,14.2301,14.8107,76260.143595364,0
+LGI.US,D,20220627,000000,14.8488,14.9631,14.7632,14.9345,32893.936958875,0
+LGI.US,D,20220628,000000,15.0869,15.1248,14.668,14.7632,47088.442939436,0
+LGI.US,D,20220629,000000,14.7251,14.7917,14.6965,14.7917,31865.41047268,0
+LGI.US,D,20220630,000000,14.7917,14.8011,14.5632,14.6869,53756.530383638,0
+LGI.US,D,20220701,000000,14.7251,14.8488,14.5355,14.6394,61143.22060267,0
+LGI.US,D,20220705,000000,14.5632,14.6109,14.354,14.6109,32989.540544415,0
+LGI.US,D,20220706,000000,14.6109,14.7714,14.5632,14.6204,28920.609920278,0
+LGI.US,D,20220707,000000,14.6965,14.8393,14.5443,14.5824,69202.287687036,0
+LGI.US,D,20220708,000000,14.5584,14.731,14.5584,14.6927,23908.033804922,0
+LGI.US,D,20220711,000000,14.568,14.6543,14.424,14.4814,38620.269216868,0
+LGI.US,D,20220712,000000,14.4431,14.568,14.3665,14.376,23034.823713896,0
+LGI.US,D,20220713,000000,14.2128,14.4336,14.2128,14.3856,20427.697642595,0
+LGI.US,D,20220714,000000,14.3665,14.4143,14.1073,14.4143,21539.529584272,0
+LGI.US,D,20220715,000000,14.4719,14.6832,14.4431,14.5295,18612.504350747,0
+LGI.US,D,20220718,000000,14.6832,14.8079,14.4431,14.5103,52718.75672474,0
+LGI.US,D,20220719,000000,14.6543,14.7839,14.5295,14.5487,159284.77438494,0
+LGI.US,D,20220720,000000,14.5966,14.7789,14.539,14.7023,96479.294890339,0
+LGI.US,D,20220721,000000,14.731,15.4221,14.731,15.4221,95914.521776572,0
+LGI.US,D,20220722,000000,15.5468,15.7003,15.2204,15.2396,37917.949883512,0
+LGI.US,D,20220725,000000,15.2972,15.2972,15.1149,15.1629,57679.798781279,0
+LGI.US,D,20220726,000000,15.1149,15.1149,14.8846,15.0765,30918.7229367,0
+LGI.US,D,20220727,000000,15.2013,16.1898,15.1341,15.5181,67677.950121856,0
+LGI.US,D,20220728,000000,15.5468,16.1898,15.5181,16.065,22053.2438741,0
+LGI.US,D,20220729,000000,16.209,16.3058,16.0828,16.2761,23447.462372661,0
+LGI.US,D,20220801,000000,16.1993,16.948,16.0999,16.8231,36027.731380978,0
+LGI.US,D,20220802,000000,16.7559,16.8424,16.5832,16.7944,44212.773463338,0
+LGI.US,D,20220803,000000,16.8039,17.0438,16.7559,16.8999,38020.067531388,0
+LGI.US,D,20220804,000000,16.948,16.9863,16.8519,16.9095,27680.134675468,0
+LGI.US,D,20220805,000000,16.9575,17.0151,16.8663,17.0054,21509.311096636,0
+LGI.US,D,20220808,000000,17.0727,17.1206,16.8425,16.9095,60416.134937647,0
+LGI.US,D,20220809,000000,16.953,16.9676,16.5471,16.634,60171.693289601,0
+LGI.US,D,20220810,000000,16.8951,17.0884,16.866,16.924,24977.905350899,0
+LGI.US,D,20220811,000000,17.0498,17.2043,16.8756,16.953,26518.46127284,0
+LGI.US,D,20220812,000000,17.04,17.1753,16.9434,17.1753,20509.362015195,0
+LGI.US,D,20220815,000000,17.1173,17.4845,17.1076,17.4072,22808.297716037,0
+LGI.US,D,20220816,000000,17.3589,17.4943,17.3011,17.3347,30736.625472807,0
+LGI.US,D,20220817,000000,17.2527,17.2865,16.8177,16.924,37310.629722647,0
+LGI.US,D,20220818,000000,16.9047,17.1463,16.8854,16.924,23787.052519365,0
+LGI.US,D,20220819,000000,16.8756,17.388,16.7113,17.098,16231.189592614,0
+LGI.US,D,20220822,000000,16.8273,17.3397,16.2184,16.4601,48218.676119569,0
+LGI.US,D,20220823,000000,16.4697,16.8706,16.2377,16.4504,28324.915698432,0
+LGI.US,D,20220824,000000,16.4021,16.4118,15.9962,16.1895,62715.835003539,0
+LGI.US,D,20220825,000000,16.1315,16.4214,16.0831,16.4021,59128.791765548,0
+LGI.US,D,20220826,000000,16.4407,16.4407,15.8317,15.8705,32642.403853071,0
+LGI.US,D,20220829,000000,15.8705,16.0077,15.8609,15.9864,16085.307534191,0
+LGI.US,D,20220830,000000,15.9574,16.0207,15.5805,15.6675,24895.135388673,0
+LGI.US,D,20220831,000000,15.7256,15.8463,15.4742,15.6288,30623.851399273,0
+LGI.US,D,20220901,000000,15.6096,15.6716,15.2325,15.4453,33938.788386443,0
+LGI.US,D,20220902,000000,15.5902,15.6965,15.3196,15.5128,46527.065016565,0
+LGI.US,D,20220906,000000,15.6096,15.813,15.3002,15.3775,21816.092793847,0
+LGI.US,D,20220907,000000,15.4162,15.7157,15.4162,15.6192,37866.223094091,0
+LGI.US,D,20220908,000000,15.6096,15.9962,15.4646,15.8995,27065.777648062,0
+LGI.US,D,20220909,000000,16.1478,16.1771,15.8946,15.8946,15109.83900087,0
+LGI.US,D,20220912,000000,16.1575,16.1771,16.0821,16.1381,11092.116793042,0
+LGI.US,D,20220913,000000,15.8848,15.992,15.2907,15.3297,43901.290171255,0
+LGI.US,D,20220914,000000,15.359,15.4368,15.0376,15.2129,29841.829350455,0
+LGI.US,D,20220915,000000,15.1739,15.3791,14.8818,14.9499,31802.945991638,0
+LGI.US,D,20220916,000000,14.7844,14.7844,13.5477,14.5701,48842.071991871,0
+LGI.US,D,20220919,000000,14.2974,14.648,14.122,14.5116,49893.476934579,0
+LGI.US,D,20220920,000000,14.3947,14.5214,14.1519,14.1611,61994.901402115,0
+LGI.US,D,20220921,000000,14.2292,14.2681,13.7423,13.8007,51304.248801065,0
+LGI.US,D,20220922,000000,13.8201,14.1123,13.5377,13.5766,61111.885532263,0
+LGI.US,D,20220923,000000,13.5865,13.5865,13.0118,13.1481,69462.546078204,0
+LGI.US,D,20220926,000000,13.0896,13.265,12.9047,12.9241,44627.211357286,0
+LGI.US,D,20220927,000000,13.0118,13.1745,12.7974,12.8657,27676.386944037,0
+LGI.US,D,20220928,000000,12.7974,13.4501,12.7877,13.3721,48548.417877013,0
+LGI.US,D,20220929,000000,13.265,13.265,12.9532,13.2358,48577.167230915,0
+LGI.US,D,20220930,000000,13.2065,13.3623,13.1677,13.1774,17512.463576979,0
+LGI.US,D,20221003,000000,13.2455,13.6253,13.1818,13.5084,24033.433099576,0
+LGI.US,D,20221004,000000,13.7909,14.2291,13.7909,14.1708,44603.59581658,0
+LGI.US,D,20221005,000000,13.9662,14.0733,13.8591,13.9272,31543.175043879,0
+LGI.US,D,20221006,000000,13.9272,14.0344,13.8104,13.8396,17309.164574386,0
+LGI.US,D,20221007,000000,13.6838,13.6838,13.4306,13.4987,35682.055243153,0
+LGI.US,D,20221010,000000,13.5377,13.5377,12.9047,13.041,134960.76160582,0
+LGI.US,D,20221011,000000,13.0164,13.2131,12.9159,13.0557,38006.836411095,0
+LGI.US,D,20221012,000000,13.0557,13.1372,12.9968,13.1049,44169.914741479,0
+LGI.US,D,20221013,000000,12.8984,13.6554,12.8493,13.2917,45039.601483924,0
+LGI.US,D,20221014,000000,13.4195,13.4981,12.981,13.0361,23540.538339675,0
+LGI.US,D,20221017,000000,13.2622,13.4195,13.2622,13.3408,24508.891297345,0
+LGI.US,D,20221018,000000,13.6948,13.6948,13.39,13.5277,20931.478112337,0
+LGI.US,D,20221019,000000,13.4392,13.5789,13.2918,13.3506,31700.336056516,0
+LGI.US,D,20221020,000000,13.3408,13.5473,13.187,13.2425,38088.210609217,0
+LGI.US,D,20221021,000000,13.2131,13.5965,13.2131,13.5965,31109.355942645,0
+LGI.US,D,20221024,000000,13.6751,13.7734,13.5965,13.744,36264.411393773,0
+LGI.US,D,20221025,000000,13.9701,14.0782,13.734,14.0782,18364.122161539,0
+LGI.US,D,20221026,000000,14.1175,14.211,14.0585,14.088,56901.925215389,0
+LGI.US,D,20221027,000000,14.1764,14.2905,14.0093,14.0389,37516.5568674,0
+LGI.US,D,20221028,000000,14.1175,14.3436,14.1175,14.3337,37803.400915785,0
+LGI.US,D,20221031,000000,14.1864,14.3863,14.1814,14.1962,42174.212532498,0
+LGI.US,D,20221101,000000,14.3337,14.4057,14.1666,14.265,35895.175969787,0
+LGI.US,D,20221102,000000,14.3141,14.3141,13.6554,13.793,34556.570410655,0
+LGI.US,D,20221103,000000,13.6358,13.7331,13.5139,13.5669,29753.45836641,0
+LGI.US,D,20221104,000000,13.5867,13.8914,13.5325,13.6751,60360.328635641,0
+LGI.US,D,20221107,000000,13.744,13.9799,13.744,13.9405,49590.453513986,0
+LGI.US,D,20221108,000000,14.0782,14.2551,13.9799,14.147,53103.784517971,0
+LGI.US,D,20221109,000000,14.1123,14.2115,13.8346,13.8941,50399.941941525,0
+LGI.US,D,20221110,000000,14.6181,14.6181,14.38,14.4693,43075.348014325,0
+LGI.US,D,20221111,000000,14.5586,14.7172,14.5536,14.6081,43254.832832475,0
+LGI.US,D,20221114,000000,14.6081,14.6378,14.38,14.3999,65443.39139085,0
+LGI.US,D,20221115,000000,14.6974,14.9453,14.6377,14.8263,119721.41541443,0
+LGI.US,D,20221116,000000,14.866,14.9156,14.7371,14.8164,43328.44177475,0
+LGI.US,D,20221117,000000,14.6676,14.7966,14.628,14.7569,25739.937937725,0
+LGI.US,D,20221118,000000,14.866,14.866,14.7172,14.7569,30093.957290375,0
+LGI.US,D,20221121,000000,14.6974,14.7767,14.628,14.7172,24645.88722035,0
+LGI.US,D,20221122,000000,14.8065,14.9255,14.6875,14.7966,42093.223222875,0
+LGI.US,D,20221123,000000,14.7966,14.8858,14.7172,14.8164,94586.4824817,0
+LGI.US,D,20221125,000000,14.8462,14.9254,14.8219,14.9156,17530.020019875,0
+LGI.US,D,20221128,000000,14.8362,14.9354,14.7371,14.7767,29251.99199175,0
+LGI.US,D,20221129,000000,14.8462,14.9255,14.628,14.866,44406.359025325,0
+LGI.US,D,20221130,000000,14.8858,15.3817,14.8858,15.3519,46294.9829826,0
+LGI.US,D,20221201,000000,15.4412,15.4959,14.9156,15.0247,137850.39038925,0
+LGI.US,D,20221202,000000,15.0048,15.3518,14.8858,15.1933,34100.09876515,0
+LGI.US,D,20221205,000000,15.1437,15.2726,14.8814,14.9552,61177.097763925,0
+LGI.US,D,20221206,000000,14.9057,15.0148,14.7867,14.8263,40735.995328325,0
+LGI.US,D,20221207,000000,14.8362,15.0148,14.8362,14.8759,50885.962628875,0
+LGI.US,D,20221208,000000,14.8957,15.1139,14.8957,14.985,39537.07707675,0
+LGI.US,D,20221209,000000,14.97,15.12,14.97,15,58582,0
+LGI.US,D,20221212,000000,15,15.1,14.96,15.08,59297,0
+LGI.US,D,20221213,000000,15.64,15.64,15.205,15.24,29291,0
+LGI.US,D,20221214,000000,15.28,15.4199,15.15,15.25,21759,0
+LGI.US,D,20221215,000000,15.12,15.12,14.82,14.9,23375,0
+LGI.US,D,20221216,000000,14.8,14.8739,14.69,14.81,31190,0
+LGI.US,D,20221219,000000,14.75,14.8,14.59,14.62,27501,0
+LGI.US,D,20221220,000000,14.58,14.7122,14.51,14.52,44639,0
+LGI.US,D,20221221,000000,14.62,14.8,14.57,14.79,57288,0
+LGI.US,D,20221222,000000,14.77,14.7899,14.45,14.59,38065,0
+LGI.US,D,20221223,000000,14.58,14.78,14.57,14.71,36210,0
+LGI.US,D,20221227,000000,14.75,14.8,14.59,14.64,20369,0
+LGI.US,D,20221228,000000,14.7,14.7092,14.37,14.38,40796,0
+LGI.US,D,20221229,000000,14.53,14.79,14.53,14.69,43399,0
+LGI.US,D,20221230,000000,14.61,14.67,14.51,14.64,25858,0
+LGI.US,D,20230103,000000,14.71,14.83,14.68,14.81,28053,0
+LGI.US,D,20230104,000000,14.95,14.97,14.69,14.78,65282,0
+LGI.US,D,20230105,000000,14.68,14.81,14.6,14.64,64699,0
+LGI.US,D,20230106,000000,14.69,14.94,14.665,14.91,37823,0
+LGI.US,D,20230109,000000,14.94,15.03,14.698,14.93,52196,0
+LGI.US,D,20230110,000000,14.94,15.1,14.91,15.07,49562,0
+LGI.US,D,20230111,000000,15.15,15.29,15.15,15.25,56878,0
+LGI.US,D,20230112,000000,15.35,15.47,15.245,15.31,37028,0
+LGI.US,D,20230113,000000,15.21,15.39,15.21,15.39,31493,0
+LGI.US,D,20230117,000000,15.43,15.47,15.3602,15.44,37356,0
+LGI.US,D,20230118,000000,15.52,15.65,15.41,15.43,47491,0
+LGI.US,D,20230119,000000,15.42,15.42,15.34,15.35,31854,0
+LGI.US,D,20230120,000000,15.4,15.58,15.32,15.58,43758,0
+LGI.US,D,20230123,000000,15.65,15.8,15.5966,15.78,40964,0
+LGI.US,D,20230124,000000,15.87,15.91,15.62,15.8,51611,0
+LGI.US,D,20230125,000000,15.73,15.82,15.61,15.76,41649,0
+LGI.US,D,20230126,000000,15.87,15.9,15.76,15.85,30914,0
+LGI.US,D,20230127,000000,15.78,15.95,15.78,15.87,25012,0
+LGI.US,D,20230130,000000,15.91,15.91,15.73,15.77,50691,0
+LGI.US,D,20230131,000000,15.79,16.05,15.785,16.03,25264,0
+LGI.US,D,20230201,000000,16.03,16.35,15.98,16.27,31442,0
+LGI.US,D,20230202,000000,16.39,16.48,16.34,16.43,30750,0
+LGI.US,D,20230203,000000,16.21,16.42,16.1,16.11,42420,0
+LGI.US,D,20230206,000000,15.97,16.07,15.83,15.86,38250,0
+LGI.US,D,20230207,000000,15.79,15.97,15.73,15.96,33223,0
+LGI.US,D,20230208,000000,15.81,15.85,15.68,15.8,50680,0
+LGI.US,D,20230209,000000,15.9,15.99,15.55,15.56,43511,0
+LGI.US,D,20230210,000000,15.5,15.78,15.42,15.76,36125,0
+LGI.US,D,20230213,000000,15.73,16,15.73,15.93,39396,0
+LGI.US,D,20230214,000000,15.9,16.005,15.862,15.99,27745,0
+LGI.US,D,20230215,000000,15.91,16.06,15.83,16.05,28588,0
+LGI.US,D,20230216,000000,16.08,16.08,15.775,15.8,25793,0
+LGI.US,D,20230217,000000,15.72,15.87,15.69,15.8,23627,0
+LGI.US,D,20230221,000000,15.66,15.73,15.52,15.56,32790,0
+LGI.US,D,20230222,000000,15.58,15.88,15.44,15.5,37941,0
+LGI.US,D,20230223,000000,15.63,15.65,15.4357,15.56,28392,0
+LGI.US,D,20230224,000000,15.51,15.51,15.22,15.3,25756,0
+LGI.US,D,20230227,000000,15.27,15.43,15.27,15.31,33430,0
+LGI.US,D,20230228,000000,15.26,15.4,15.26,15.32,18177,0
+LGI.US,D,20230301,000000,15.35,15.4011,15.25,15.31,11997,0
+LGI.US,D,20230302,000000,15.26,15.48,15.26,15.46,12795,0
+LGI.US,D,20230303,000000,15.54,15.75,15.4901,15.71,35870,0
+LGI.US,D,20230306,000000,15.78,15.9,15.7181,15.9,23719,0
+LGI.US,D,20230307,000000,15.91,15.91,15.4,15.42,51996,0
+LGI.US,D,20230308,000000,15.29,15.3847,15.2388,15.26,22378,0
+LGI.US,D,20230309,000000,15.22,15.35,14.97,15.01,18524,0
+LGI.US,D,20230310,000000,14.97,15.0093,14.6,14.65,52724,0
+LGI.US,D,20230313,000000,14.46,14.66,14.3048,14.46,50967,0
+LGI.US,D,20230314,000000,14.58,14.72,14.57,14.64,21215,0
+LGI.US,D,20230315,000000,14.4,15.23,14.22,14.83,169857,0
+LGI.US,D,20230316,000000,14.73,15.14,14.64,15.05,42462,0
+LGI.US,D,20230317,000000,15,15,14.65,14.76,31923,0
+LGI.US,D,20230320,000000,14.84,15.02,14.73,14.81,31863,0
+LGI.US,D,20230321,000000,14.94,15.0424,14.8945,14.98,23839,0
+LGI.US,D,20230322,000000,15.02,15.205,14.82,14.86,31500,0
+LGI.US,D,20230323,000000,14.92,15.18,14.7001,14.82,37220,0
+LGI.US,D,20230324,000000,14.78,14.88,14.685,14.85,31334,0
+LGI.US,D,20230327,000000,14.98,15.08,14.89,14.93,19923,0
+LGI.US,D,20230328,000000,14.95,14.98,14.87,14.9,21028,0
+LGI.US,D,20230329,000000,15.05,15.09,14.98,15.04,17635,0
+LGI.US,D,20230330,000000,15.15,15.32,15.09,15.25,84099,0
+LGI.US,D,20230331,000000,15.31,15.47,15.19,15.43,43138,0
+LGI.US,D,20230403,000000,15.43,15.51,15.405,15.5,21663,0
+LGI.US,D,20230404,000000,15.56,15.56,15.2761,15.3,26736,0
+LGI.US,D,20230405,000000,15.29,15.36,15.14,15.18,31792,0
+LGI.US,D,20230406,000000,15.19,15.31,15.1421,15.24,19889,0
+LGI.US,D,20230410,000000,15.09,15.195,15.05,15.19,42396,0
+LGI.US,D,20230411,000000,15.2,15.28,15.13,15.13,45432,0
+LGI.US,D,20230412,000000,15.21,15.28,15.06,15.1,46757,0
+LGI.US,D,20230413,000000,15.15,15.28,15.15,15.26,36162,0
+LGI.US,D,20230414,000000,15.27,15.3895,15.19,15.28,24071,0
+LGI.US,D,20230417,000000,15.29,15.32,15.19,15.28,46289,0
+LGI.US,D,20230418,000000,15.28,15.39,15.2501,15.35,37990,0
+LGI.US,D,20230419,000000,15.28,15.29,15.21,15.21,13143,0
+LGI.US,D,20230420,000000,15.18,15.27,15.08,15.13,19132,0
+LGI.US,D,20230421,000000,15.18,15.22,15.12,15.18,30330,0
+LGI.US,D,20230424,000000,15.19,15.29,15.18,15.22,27532,0
+LGI.US,D,20230425,000000,15.17,15.17,14.85,14.85,29705,0
+LGI.US,D,20230426,000000,14.9,14.92,14.75,14.78,36319,0
+LGI.US,D,20230427,000000,14.91,15.03,14.89,15.03,28269,0
+LGI.US,D,20230428,000000,14.98,15.1,14.98,15.06,45679,0
+LGI.US,D,20230501,000000,15.1,15.15,15.06,15.08,39719,0
+LGI.US,D,20230502,000000,15.06,15.065,14.79,14.83,30671,0
+LGI.US,D,20230503,000000,14.9,14.9494,14.75,14.75,41326,0
+LGI.US,D,20230504,000000,14.72,14.78,14.71,14.76,43885,0
+LGI.US,D,20230505,000000,14.89,14.9,14.7901,14.87,21350,0
+LGI.US,D,20230508,000000,14.93,14.94,14.8538,14.91,42425,0
+LGI.US,D,20230509,000000,14.87,14.87,14.71,14.72,35334,0
+LGI.US,D,20230510,000000,14.81,14.86,14.66,14.72,26882,0
+LGI.US,D,20230511,000000,14.7,14.73,14.66,14.73,20067,0
+LGI.US,D,20230512,000000,14.76,14.785,14.7,14.71,27887,0
+LGI.US,D,20230515,000000,14.78,14.83,14.74,14.82,17976,0
+LGI.US,D,20230516,000000,14.86,14.87,14.75,14.79,18600,0
+LGI.US,D,20230517,000000,14.85,14.85,14.62,14.83,23432,0
+LGI.US,D,20230518,000000,14.75,14.89,14.75,14.83,25430,0
+LGI.US,D,20230519,000000,14.93,14.93,14.81,14.87,49218,0
+LGI.US,D,20230522,000000,14.82,14.94,14.82,14.83,33320,0
+LGI.US,D,20230523,000000,14.7,14.81,14.61,14.61,39542,0
+LGI.US,D,20230524,000000,14.54,14.6,14.34,14.46,40281,0
+LGI.US,D,20230525,000000,14.55,14.55,14.465,14.47,40012,0
+LGI.US,D,20230526,000000,14.54,14.67,14.54,14.59,23070,0
+LGI.US,D,20230530,000000,14.67,14.67,14.52,14.53,20217,0
+LGI.US,D,20230531,000000,14.47,14.52,14.36,14.45,23519,0
+LGI.US,D,20230601,000000,14.5,14.64,14.48,14.6,39695,0
+LGI.US,D,20230602,000000,14.7,14.795,14.7,14.76,23424,0
+LGI.US,D,20230605,000000,14.8,14.85,14.73,14.77,35158,0
+LGI.US,D,20230606,000000,14.79,14.84,14.765,14.81,25860,0
+LGI.US,D,20230607,000000,14.88,14.8857,14.74,14.75,18025,0
+LGI.US,D,20230608,000000,14.72,14.75,14.6401,14.74,35390,0
+LGI.US,D,20230609,000000,14.8,14.85,14.74,14.75,12870,0
+LGI.US,D,20230612,000000,14.79,14.87,14.75,14.83,23885,0
+LGI.US,D,20230613,000000,14.92,15,14.92,14.99,25509,0
+LGI.US,D,20230614,000000,15.05,15.12,14.96,15.04,33344,0
+LGI.US,D,20230615,000000,15.02,15.52,15.02,15.48,97574,0
+LGI.US,D,20230616,000000,15.54,15.6,15.5,15.55,44115,0
+LGI.US,D,20230620,000000,15.55,15.55,15.37,15.46,50228,0
+LGI.US,D,20230621,000000,15.4,15.52,15.38,15.48,57451,0
+LGI.US,D,20230622,000000,15.45,15.57,15.4295,15.49,68144,0
+LGI.US,D,20230623,000000,15.41,15.46,15.34,15.35,32659,0
+LGI.US,D,20230626,000000,15.34,15.42,15.3,15.32,18431,0
+LGI.US,D,20230627,000000,15.39,15.42,15.32,15.41,32420,0
+LGI.US,D,20230628,000000,15.41,15.48,15.34,15.38,21259,0
+LGI.US,D,20230629,000000,15.36,15.45,15.36,15.4,6992,0
+LGI.US,D,20230630,000000,15.53,15.63,15.53,15.61,14840,0
+LGI.US,D,20230703,000000,15.64,15.64,15.58,15.64,9587,0
+LGI.US,D,20230705,000000,15.58,15.82,15.53,15.63,33717,0
+LGI.US,D,20230706,000000,15.61,15.61,15.36,15.38,24346,0
+LGI.US,D,20230707,000000,15.32,15.61,15.2495,15.4,24711,0
+LGI.US,D,20230710,000000,15.4,15.4,15.26,15.29,43242,0
+LGI.US,D,20230711,000000,15.4,15.4,15.21,15.31,56408,0
+LGI.US,D,20230712,000000,15.44,15.57,15.42,15.45,32652,0
+LGI.US,D,20230713,000000,15.55,15.67,15.55,15.63,22241,0
+LGI.US,D,20230714,000000,15.7,15.7241,15.53,15.56,45851,0
+LGI.US,D,20230717,000000,15.61,15.72,15.595,15.67,32209,0
+LGI.US,D,20230718,000000,15.66,15.83,15.65,15.82,33171,0
+LGI.US,D,20230719,000000,15.81,15.89,15.81,15.83,24363,0
+LGI.US,D,20230720,000000,15.79,15.8199,15.68,15.69,15115,0
+LGI.US,D,20230721,000000,15.74,15.74,15.6,15.68,23604,0
+LGI.US,D,20230724,000000,15.77,15.8149,15.75,15.76,19928,0
+LGI.US,D,20230725,000000,15.73,15.83,15.7,15.7,25380,0
+LGI.US,D,20230726,000000,15.68,15.79,15.68,15.71,34540,0
+LGI.US,D,20230727,000000,15.74,15.82,15.529,15.53,49511,0
+LGI.US,D,20230728,000000,15.64,15.74,15.61,15.69,23043,0
+LGI.US,D,20230731,000000,15.71,15.755,15.6324,15.69,48180,0
+LGI.US,D,20230801,000000,15.67,15.67,15.54,15.57,21162,0
+LGI.US,D,20230802,000000,15.5,15.5,15.23,15.27,14606,0
+LGI.US,D,20230803,000000,15.24,15.3299,15.23,15.25,25295,0
+LGI.US,D,20230804,000000,15.25,15.3665,15.11,15.11,26104,0
+LGI.US,D,20230807,000000,15.26,15.325,15.21,15.32,26309,0
+LGI.US,D,20230808,000000,15.24,15.26,15.15,15.24,28393,0
+LGI.US,D,20230809,000000,15.27,15.28,15.2,15.23,26897,0
+LGI.US,D,20230810,000000,15.24,15.39,15.16,15.18,15538,0
+LGI.US,D,20230811,000000,15.18,15.22,15.12,15.14,21443,0
+LGI.US,D,20230814,000000,15.07,15.19,15.02,15.07,40382,0
+LGI.US,D,20230815,000000,15.01,15.01,14.919,14.94,40774,0
+LGI.US,D,20230816,000000,14.86,14.8859,14.76,14.76,27590,0
+LGI.US,D,20230817,000000,14.81,14.89,14.6401,14.65,14928,0
+LGI.US,D,20230818,000000,14.56,14.63,14.56,14.62,14897,0
+LGI.US,D,20230821,000000,14.61,14.6454,14.585,14.62,31278,0
+LGI.US,D,20230822,000000,14.73,14.75,14.5414,14.55,33475,0
+LGI.US,D,20230823,000000,14.62,14.75,14.62,14.74,9866,0
+LGI.US,D,20230824,000000,14.81,14.83,14.58,14.58,17251,0
+LGI.US,D,20230825,000000,14.65,14.75,14.59,14.67,17205,0
+LGI.US,D,20230828,000000,14.75,14.83,14.75,14.81,16107,0
+LGI.US,D,20230829,000000,14.81,14.9899,14.81,14.97,17464,0
+LGI.US,D,20230830,000000,14.99,15.01,14.95,14.96,13185,0
+LGI.US,D,20230831,000000,15,15.01,14.94,14.95,17460,0
+LGI.US,D,20230901,000000,15.01,15.01,14.73,14.76,53102,0
+LGI.US,D,20230905,000000,14.71,14.755,14.65,14.67,32950,0
+LGI.US,D,20230906,000000,14.62,14.62,14.48,14.48,30646,0
+LGI.US,D,20230907,000000,14.4,14.4726,14.31,14.38,19809,0
+LGI.US,D,20230908,000000,14.38,14.4691,14.3301,14.39,26627,0
+LGI.US,D,20230911,000000,14.36,14.4,14.32,14.33,33713,0
+LGI.US,D,20230912,000000,14.28,14.33,14.26,14.28,33008,0
+LGI.US,D,20230913,000000,14.28,14.3,14.22,14.23,24212,0
+LGI.US,D,20230914,000000,14.34,14.34,14.25,14.34,44249,0
+LGI.US,D,20230915,000000,14.29,14.3517,14.15,14.16,28618,0
+LGI.US,D,20230918,000000,14.12,14.19,14.12,14.15,23616,0
+LGI.US,D,20230919,000000,14.15,14.22,14.06,14.14,25906,0
+LGI.US,D,20230920,000000,14.15,14.245,14.11,14.12,19267,0
+LGI.US,D,20230921,000000,13.99,14,13.9,13.98,39657,0
+LGI.US,D,20230922,000000,14.12,14.12,13.7534,13.89,33563,0
+LGI.US,D,20230925,000000,13.94,13.94,13.8,13.89,23112,0
+LGI.US,D,20230926,000000,13.93,13.93,13.51,13.69,71885,0
+LGI.US,D,20230927,000000,13.72,13.72,13.56,13.68,17844,0
+LGI.US,D,20230928,000000,13.7,13.805,13.66,13.76,30650,0
+LGI.US,D,20230929,000000,13.91,13.91,13.71,13.84,17211,0
+LGI.US,D,20231002,000000,13.81,13.86,13.7096,13.76,23297,0
+LGI.US,D,20231003,000000,13.62,13.695,13.45,13.47,33163,0
+LGI.US,D,20231004,000000,13.52,13.635,13.48,13.59,23694,0
+LGI.US,D,20231005,000000,13.65,13.65,13.53,13.59,22577,0
+LGI.US,D,20231006,000000,13.49,13.858,13.49,13.81,22674,0
+LGI.US,D,20231009,000000,13.8,13.86,13.6951,13.84,14211,0
+LGI.US,D,20231010,000000,13.87,14,13.85,13.87,25915,0
+LGI.US,D,20231011,000000,13.82,13.88,13.78,13.85,15236,0
+LGI.US,D,20231012,000000,13.87,13.96,13.68,13.68,20918,0
+LGI.US,D,20231013,000000,13.72,13.8,13.52,13.57,25651,0
+LGI.US,D,20231016,000000,13.58,13.7328,13.58,13.63,32615,0
+LGI.US,D,20231017,000000,13.58,13.65,13.53,13.57,34928,0
+LGI.US,D,20231018,000000,13.55,13.58,13.38,13.41,29979,0
+LGI.US,D,20231019,000000,13.39,13.43,13.17,13.18,52771,0
+LGI.US,D,20231020,000000,13.19,13.286,12.98,13.01,43526,0
+LGI.US,D,20231023,000000,12.97,13.08,12.95,12.99,33831,0
+LGI.US,D,20231024,000000,13.1,13.2299,13.0501,13.1,26128,0
+LGI.US,D,20231025,000000,12.99,13.02,12.86,12.88,36694,0
+LGI.US,D,20231026,000000,12.84,12.88,12.7137,12.72,35776,0
+LGI.US,D,20231027,000000,12.78,12.84,12.655,12.68,38109,0
+LGI.US,D,20231030,000000,12.76,12.92,12.75,12.9,37333,0
+LGI.US,D,20231031,000000,12.92,13.11,12.9,12.98,35168,0
+LGI.US,D,20231101,000000,13.01,13.1283,13.005,13.1,40298,0
+LGI.US,D,20231102,000000,13.27,13.47,13.27,13.46,32385,0
+LGI.US,D,20231103,000000,13.54,13.74,13.54,13.63,24638,0
+LGI.US,D,20231106,000000,13.71,13.72,13.28,13.49,66861,0
+LGI.US,D,20231107,000000,13.52,13.79,13.5025,13.65,56566,0
+LGI.US,D,20231108,000000,13.71,13.71,13.5,13.55,46732,0
+LGI.US,D,20231109,000000,13.54,13.565,13.36,13.38,27971,0
+LGI.US,D,20231110,000000,13.45,13.68,13.43,13.67,16792,0
+LGI.US,D,20231113,000000,13.61,13.73,13.61,13.63,51124,0
+LGI.US,D,20231114,000000,13.85,14.07,13.7193,14.07,44277,0
+LGI.US,D,20231115,000000,14.07,14.2199,14.07,14.13,49695,0
+LGI.US,D,20231116,000000,14.13,14.22,14.13,14.16,36379,0
+LGI.US,D,20231117,000000,14.2,14.25,14.1846,14.24,27012,0
+LGI.US,D,20231120,000000,14.2,14.48,14.2,14.47,41303,0
+LGI.US,D,20231121,000000,14.42,14.46,14.375,14.44,26334,0
+LGI.US,D,20231122,000000,14.53,14.6633,14.52,14.56,33367,0
+LGI.US,D,20231124,000000,14.58,14.64,14.56,14.64,10334,0
+LGI.US,D,20231127,000000,14.59,14.69,14.58,14.69,33643,0
+LGI.US,D,20231128,000000,14.62,14.7,14.5766,14.6,38262,0
+LGI.US,D,20231129,000000,14.66,14.79,14.62,14.63,41670,0
+LGI.US,D,20231130,000000,14.63,14.6567,14.54,14.57,36026,0
+LGI.US,D,20231201,000000,14.56,14.71,14.56,14.68,28762,0
+LGI.US,D,20231204,000000,14.61,14.7,14.61,14.69,37424,0
+LGI.US,D,20231205,000000,14.63,14.705,14.63,14.68,34162,0
+LGI.US,D,20231206,000000,14.71,14.7951,14.6627,14.69,32920,0
+LGI.US,D,20231207,000000,14.76,14.8299,14.68,14.81,19442,0
+LGI.US,D,20231208,000000,14.74,14.7622,14.64,14.71,78935,0
+LGI.US,D,20231211,000000,14.64,14.67,14.61,14.66,30742,0
+LGI.US,D,20231212,000000,14.63,14.7373,14.63,14.7,47475,0
+LGI.US,D,20231213,000000,14.7,14.9321,14.7,14.92,38489,0
+LGI.US,D,20231214,000000,14.99,15.12,14.99,15.09,38587,0
+LGI.US,D,20231215,000000,15.08,15.1298,15.045,15.06,18880,0
+LGI.US,D,20231218,000000,15.2,15.22,15.11,15.2,46039,0
+LGI.US,D,20231219,000000,15.22,15.35,15.22,15.26,30583,0
+LGI.US,D,20231220,000000,15.3,15.34,15.04,15.05,27755,0
+LGI.US,D,20231221,000000,15.19,15.27,15.13,15.18,23941,0
+LGI.US,D,20231222,000000,15.24,15.35,15.2,15.21,41852,0
+LGI.US,D,20231226,000000,15.2,15.325,15.2,15.3,30582,0
+LGI.US,D,20231227,000000,15.26,15.37,15.26,15.34,18906,0
+LGI.US,D,20231228,000000,15.42,15.43,15.3881,15.41,25725,0
+LGI.US,D,20231229,000000,15.4,15.4189,15.27,15.32,25566,0
+LGI.US,D,20240102,000000,15.22,15.3,15.12,15.16,13637,0
+LGI.US,D,20240103,000000,15.14,15.23,14.96,14.96,108421,0
+LGI.US,D,20240104,000000,14.94,15.07,14.91,14.91,40979,0
+LGI.US,D,20240105,000000,14.92,15.22,14.87,14.9,29019,0
+LGI.US,D,20240108,000000,14.93,15.11,14.93,15.06,57902,0
+LGI.US,D,20240109,000000,15.02,15.14,15.015,15.14,55399,0
+LGI.US,D,20240110,000000,15.08,15.2,15.0128,15.18,50161,0
+LGI.US,D,20240111,000000,15.485,15.485,15.06,15.19,21789,0
+LGI.US,D,20240112,000000,15.24,15.24,15.1,15.14,42125,0
+LGI.US,D,20240116,000000,15.16,15.16,15.0001,15.08,82930,0
+LGI.US,D,20240117,000000,14.9,15.08,14.9,15.05,70193,0
+LGI.US,D,20240118,000000,15.15,15.15,15,15.06,28312,0
+LGI.US,D,20240119,000000,15.13,15.2,15.1,15.14,40428,0
+LGI.US,D,20240122,000000,15.19,15.2828,15.1,15.1,30298,0
+LGI.US,D,20240123,000000,15.14,15.25,15.07,15.22,31765,0
+LGI.US,D,20240124,000000,15.42,15.42,15.26,15.33,42846,0
+LGI.US,D,20240125,000000,15.38,15.4594,15.36,15.43,133962,0
+LGI.US,D,20240126,000000,15.5,15.5,15.32,15.37,34345,0
+LGI.US,D,20240129,000000,15.41,15.45,15.35,15.45,48135,0
+LGI.US,D,20240130,000000,15.41,15.53,15.4057,15.5,28491,0
+LGI.US,D,20240131,000000,15.55,15.55,15.33,15.35,28265,0
+LGI.US,D,20240201,000000,15.33,15.48,15.3,15.37,32906,0
+LGI.US,D,20240202,000000,15.39,15.44,15.05,15.33,52357,0
+LGI.US,D,20240205,000000,15.28,15.39,15.187,15.34,40438,0
+LGI.US,D,20240206,000000,15.38,15.57,15.33,15.57,61252,0
+LGI.US,D,20240207,000000,15.65,15.73,15.53,15.72,60587,0
+LGI.US,D,20240208,000000,15.76,15.76,15.63,15.67,26091,0
+LGI.US,D,20240209,000000,15.69,15.83,15.6735,15.83,35518,0
+LGI.US,D,20240212,000000,15.76,15.85,15.53,15.73,60636,0
+LGI.US,D,20240213,000000,15.67,15.67,15.32,15.42,35054,0
+LGI.US,D,20240214,000000,15.49,15.67,15.49,15.62,17947,0
+LGI.US,D,20240215,000000,15.66,15.76,15.66,15.73,24697,0
+LGI.US,D,20240216,000000,15.67,15.76,15.655,15.68,16253,0
+LGI.US,D,20240220,000000,15.63,15.64,15.4491,15.47,49145,0
+LGI.US,D,20240221,000000,15.5,15.575,15.47,15.55,29699,0
+LGI.US,D,20240222,000000,15.79,15.8717,15.7155,15.83,23088,0
+LGI.US,D,20240223,000000,15.72,15.86,15.72,15.79,43774,0
+LGI.US,D,20240226,000000,15.81,15.81,15.69,15.7,23102,0
+LGI.US,D,20240227,000000,15.6,15.7586,15.6,15.72,40357,0
+LGI.US,D,20240228,000000,15.64,15.78,15.63,15.77,55061,0
+LGI.US,D,20240229,000000,15.79,15.87,15.74,15.81,30526,0
+LGI.US,D,20240301,000000,15.84,16.03,15.8334,16.01,30047,0
+LGI.US,D,20240304,000000,15.97,16.03,15.915,16.025,63988,0
+LGI.US,D,20240305,000000,15.96,16.05,15.7901,15.81,19021,0
+LGI.US,D,20240306,000000,15.96,16,15.918,15.95,13605,0
+LGI.US,D,20240307,000000,16.28,16.28,16.07,16.11,35105,0
+LGI.US,D,20240308,000000,16.2,16.25,16.0101,16.1,27504,0
+LGI.US,D,20240311,000000,15.91,15.99,15.91,15.97,15615,0
+LGI.US,D,20240312,000000,16,16.15,16,16.14,23338,0
+LGI.US,D,20240313,000000,16.18,16.32,16.165,16.31,72892,0
+LGI.US,D,20240314,000000,16.31,16.46,16.3,16.33,57699,0
+LGI.US,D,20240315,000000,16.37,16.3752,16.06,16.08,36517,0
+LGI.US,D,20240318,000000,16.16,16.34,16.12,16.28,35848,0
+LGI.US,D,20240319,000000,16.28,16.38,16.21,16.38,85047,0
+LGI.US,D,20240320,000000,16.37,16.42,16.22,16.35,36198,0
+LGI.US,D,20240321,000000,16.44,16.6,16.41,16.6,37816,0
+LGI.US,D,20240322,000000,16.68,16.68,16.27,16.33,42529,0
+LGI.US,D,20240325,000000,16.26,16.26,16.1,16.1,26243,0
+LGI.US,D,20240326,000000,16.12,16.68,16.12,16.29,69877,0
+LGI.US,D,20240327,000000,16.36,16.42,16.25,16.28,36769,0
+LGI.US,D,20240328,000000,16.3,16.41,16.25,16.33,43176,0
+LGI.US,D,20240401,000000,16.34,16.34,16.17,16.19,25317,0
+LGI.US,D,20240402,000000,16.01,16.01,15.91,15.93,34067,0
+LGI.US,D,20240403,000000,15.98,16.11,15.92,15.96,81680,0
+LGI.US,D,20240404,000000,16.09,16.32,15.77,15.79,22722,0
+LGI.US,D,20240405,000000,15.81,15.96,15.77,15.86,33462,0
+LGI.US,D,20240408,000000,15.95,15.98,15.91,15.94,17819,0
+LGI.US,D,20240409,000000,16,16.02,15.91,15.92,47120,0
+LGI.US,D,20240410,000000,15.77,15.77,15.53,15.59,48858,0
+LGI.US,D,20240411,000000,15.63,15.67,15.53,15.62,52035,0
+LGI.US,D,20240412,000000,15.52,15.52,15.21,15.22,41986,0
+LGI.US,D,20240415,000000,15.33,15.39,15,15.03,29091,0
+LGI.US,D,20240416,000000,15.01,15.0643,14.949,14.95,37818,0
+LGI.US,D,20240417,000000,15.06,15.11,14.955,14.98,33303,0
+LGI.US,D,20240418,000000,15,15.11,14.94,14.95,33075,0
+LGI.US,D,20240419,000000,14.95,15.02,14.8401,14.9,29946,0
+LGI.US,D,20240422,000000,15.01,15.18,14.98,15.11,64702,0
+LGI.US,D,20240423,000000,15.2,15.38,15.19,15.35,33082,0
+LGI.US,D,20240424,000000,15.4,15.41,15.3,15.37,33368,0
+LGI.US,D,20240425,000000,15.19,15.4,15.18,15.32,20895,0
+LGI.US,D,20240426,000000,15.4,15.59,15.4,15.56,29486,0
+LGI.US,D,20240429,000000,15.63,15.665,15.59,15.61,31000,0
+LGI.US,D,20240430,000000,15.55,15.69,15.54,15.54,96634,0
+LGI.US,D,20240501,000000,15.51,15.69,15.51,15.57,60481,0
+LGI.US,D,20240502,000000,15.69,15.76,15.65,15.76,71658,0
+LGI.US,D,20240503,000000,15.9,16.06,15.89,16.05,60188,0
+LGI.US,D,20240506,000000,16.17,16.18,15.97,16.01,48965,0
+LGI.US,D,20240507,000000,16.1,16.15,16.06,16.09,21138,0
+LGI.US,D,20240508,000000,16.06,16.12,16.0329,16.05,19930,0
+LGI.US,D,20240509,000000,16.11,16.42,16.0801,16.3,47744,0
+LGI.US,D,20240510,000000,16.22,16.28,16.15,16.15,17167,0
+LGI.US,D,20240513,000000,16.21,16.21,16.06,16.06,32884,0
+LGI.US,D,20240514,000000,16.03,16.24,16.03,16.22,41034,0
+LGI.US,D,20240515,000000,16.34,16.46,16.33,16.45,45056,0
+LGI.US,D,20240516,000000,16.47,16.49,16.39,16.46,30191,0
+LGI.US,D,20240517,000000,16.49,16.51,16.4,16.42,18338,0
+LGI.US,D,20240520,000000,16.39,16.62,16.39,16.61,48034,0
+LGI.US,D,20240521,000000,16.64,16.71,16.54,16.7,27010,0
+LGI.US,D,20240522,000000,16.77,16.77,16.59,16.6,50009,0
+LGI.US,D,20240523,000000,16.73,16.73,16.36,16.69,93942,0
+LGI.US,D,20240524,000000,16.72,17,16.6058,16.72,96706,0
+LGI.US,D,20240528,000000,16.77,16.77,16.6001,16.69,56633,0
+LGI.US,D,20240529,000000,16.56,16.56,16.293,16.32,77554,0
+LGI.US,D,20240530,000000,16.35,16.425,16.1101,16.39,50015,0
+LGI.US,D,20240531,000000,16.41,16.44,16.1,16.35,51894,0
+LGI.US,D,20240603,000000,16.43,16.63,16.4,16.58,15601,0
+LGI.US,D,20240604,000000,16.72,16.94,16.58,16.81,69923,0
+LGI.US,D,20240605,000000,16.91,17,16.8701,16.96,39191,0
+LGI.US,D,20240606,000000,16.98,17.055,16.97,16.99,17039,0
+LGI.US,D,20240607,000000,16.96,17.05,16.94,16.96,15137,0
+LGI.US,D,20240610,000000,16.9,17.03,16.79,16.97,22085,0
+LGI.US,D,20240611,000000,16.8,16.825,16.55,16.63,11906,0
+LGI.US,D,20240612,000000,16.74,16.9,16.74,16.76,8988,0
+LGI.US,D,20240613,000000,16.76,16.8767,16.7201,16.76,16986,0
+LGI.US,D,20240614,000000,16.76,16.8857,16.672,16.8,17678,0
+LGI.US,D,20240617,000000,16.83,16.83,16.6098,16.72,21110,0
+LGI.US,D,20240618,000000,16.68,16.8799,16.55,16.61,23411,0
+LGI.US,D,20240620,000000,16.6,16.7199,16.3001,16.51,35485,0
+LGI.US,D,20240621,000000,16.45,16.6474,16.41,16.55,40094,0
+LGI.US,D,20240624,000000,16.62,16.79,16.56,16.73,41994,0
+LGI.US,D,20240625,000000,16.7,16.78,16.62,16.64,29807,0
+LGI.US,D,20240626,000000,16.58,16.63,16.51,16.61,20554,0
+LGI.US,D,20240627,000000,16.59,16.6458,16.45,16.61,34172,0
+LGI.US,D,20240628,000000,16.65,16.78,16.3301,16.66,21122,0
+LGI.US,D,20240701,000000,16.73,16.9,16.6782,16.77,63479,0
+LGI.US,D,20240702,000000,16.67,16.83,16.67,16.75,31905,0
+LGI.US,D,20240703,000000,16.78,16.95,16.7169,16.94,16388,0
+LGI.US,D,20240705,000000,16.97,17.01,16.76,16.98,55610,0
+LGI.US,D,20240708,000000,16.87,17.0299,16.833,16.89,51455,0
+LGI.US,D,20240709,000000,16.92,17,16.84,16.86,55881,0
+LGI.US,D,20240710,000000,16.87,16.96,16.81,16.91,26266,0
+LGI.US,D,20240711,000000,16.79,17.03,16.79,16.86,61392,0
+LGI.US,D,20240712,000000,16.94,16.9525,16.81,16.86,83688,0
+LGI.US,D,20240715,000000,16.92,16.92,16.75,16.79,56612,0
+LGI.US,D,20240716,000000,16.79,17.05,16.79,16.97,34915,0
+LGI.US,D,20240717,000000,16.86,16.895,16.6801,16.79,45807,0
+LGI.US,D,20240718,000000,16.7,16.795,16.38,16.45,52838,0
+LGI.US,D,20240719,000000,16.44,16.59,16.302,16.41,28588,0
+LGI.US,D,20240722,000000,16.48,16.75,16.475,16.73,35279,0
+LGI.US,D,20240723,000000,16.8,17,16.8,16.91,60469,0
+LGI.US,D,20240724,000000,16.94,16.94,16.35,16.39,61136,0
+LGI.US,D,20240725,000000,16.45,16.5,16.345,16.44,35288,0
+LGI.US,D,20240726,000000,16.52,16.66,16.42,16.42,29459,0
+LGI.US,D,20240729,000000,16.51,16.6199,16.42,16.61,13202,0
+LGI.US,D,20240730,000000,16.66,16.78,16.5714,16.75,42996,0
+LGI.US,D,20240731,000000,16.96,17.07,16.88,16.96,56826,0
+LGI.US,D,20240801,000000,16.96,16.9838,16.6775,16.68,56350,0
+LGI.US,D,20240802,000000,16.57,16.67,16.2,16.24,61274,0
+LGI.US,D,20240805,000000,15.19,15.85,15.19,15.6,59336,0
+LGI.US,D,20240806,000000,15.74,15.9898,15.74,15.9,35010,0
+LGI.US,D,20240807,000000,16.08,16.28,16.05,16.06,48860,0
+LGI.US,D,20240808,000000,16.28,16.39,16.155,16.22,24742,0
+LGI.US,D,20240809,000000,16.27,16.38,16.2503,16.34,21197,0
+LGI.US,D,20240812,000000,16.3,16.3,16.1699,16.24,58324,0
+LGI.US,D,20240813,000000,16.33,16.43,16.28,16.4,45853,0
+LGI.US,D,20240814,000000,16.48,16.5799,16.345,16.54,25866,0
+LGI.US,D,20240815,000000,16.7,16.7999,16.52,16.64,18244,0
+LGI.US,D,20240816,000000,16.64,16.9163,16.64,16.83,33911,0
+LGI.US,D,20240819,000000,16.81,16.9499,16.7,16.72,60299,0
+LGI.US,D,20240820,000000,16.76,16.88,16.75,16.81,28604,0
+LGI.US,D,20240821,000000,16.91,17.04,16.8877,17.04,40269,0
+LGI.US,D,20240822,000000,17.07,17.1146,16.79,16.86,46666,0
+LGI.US,D,20240823,000000,16.96,17.1199,16.85,17.08,45692,0
+LGI.US,D,20240826,000000,17.14,17.36,16.9565,17.36,64188,0
+LGI.US,D,20240827,000000,17.34,17.37,17.1,17.22,35498,0
+LGI.US,D,20240828,000000,17.3,17.3089,17.15,17.19,25158,0
+LGI.US,D,20240829,000000,17.2,17.21,17.05,17.13,28917,0
+LGI.US,D,20240830,000000,17.13,17.38,17.13,17.24,24729,0
+LGI.US,D,20240903,000000,17.25,17.32,17.01,17.05,41251,0
+LGI.US,D,20240904,000000,17.09,17.67,17.09,17.5,130504,0
+LGI.US,D,20240905,000000,17.6,17.845,17.5501,17.65,92394,0
+LGI.US,D,20240906,000000,17.66,17.74,17.5,17.63,60008,0
+LGI.US,D,20240909,000000,17.77,17.81,17.25,17.3,159912,0
+LGI.US,D,20240910,000000,17.36,17.4885,17.09,17.14,87332,0
+LGI.US,D,20240911,000000,17.09,17.12,16.9,16.98,60843,0
+LGI.US,D,20240912,000000,17.08,17.14,16.78,16.92,114832,0
+LGI.US,D,20240913,000000,17.04,17.14,17.02,17.04,34659,0
+LGI.US,D,20240916,000000,17.14,17.2699,17.1,17.21,52115,0
+LGI.US,D,20240917,000000,17.26,17.3199,17.1055,17.16,50345,0
+LGI.US,D,20240918,000000,17.25,17.33,17.16,17.22,51685,0
+LGI.US,D,20240919,000000,17.47,17.47,17.2601,17.35,32732,0
+LGI.US,D,20240920,000000,17.38,17.605,17.365,17.46,67557,0
+LGI.US,D,20240923,000000,17.46,17.72,17.44,17.65,69494,0
+LGI.US,D,20240924,000000,17.69,17.8106,17.6486,17.75,43663,0
+LGI.US,D,20240925,000000,17.73,17.89,17.73,17.81,39244,0
+LGI.US,D,20240926,000000,18.06,18.105,17.86,17.92,42199,0
+LGI.US,D,20240927,000000,18.07,18.23,17.8679,18.19,57128,0
+LGI.US,D,20240930,000000,18.18,18.2003,18.0901,18.14,31266,0
+LGI.US,D,20241001,000000,18.15,18.23,17.92,17.96,69186,0
+LGI.US,D,20241002,000000,17.92,18.0646,17.81,17.81,33839,0
+LGI.US,D,20241003,000000,17.81,17.99,17.785,17.87,32092,0
+LGI.US,D,20241004,000000,17.96,17.98,17.78,17.84,35370,0
+LGI.US,D,20241007,000000,17.84,17.8987,17.65,17.68,70238,0
+LGI.US,D,20241008,000000,17.83,17.83,17.68,17.76,38172,0
+LGI.US,D,20241009,000000,17.8,17.88,17.76,17.82,38254,0
+LGI.US,D,20241010,000000,17.8,17.8638,17.61,17.69,36987,0
+LGI.US,D,20241011,000000,17.5,17.6,17.4,17.4,52208,0
+LGI.US,D,20241014,000000,17.41,17.6399,17.31,17.43,72687,0
+LGI.US,D,20241015,000000,17.44,17.6,17.33,17.38,44295,0
+LGI.US,D,20241016,000000,17.36,17.46,17.3241,17.38,48170,0
+LGI.US,D,20241017,000000,17.44,17.48,17.36,17.41,37513,0
+LGI.US,D,20241018,000000,17.5,17.6,17.35,17.6,40203,0
+LGI.US,D,20241021,000000,17.64,17.9381,17.6,17.88,96128,0
+LGI.US,D,20241022,000000,17.91,17.9399,17.5801,17.67,75163,0
+LGI.US,D,20241023,000000,17.59,17.602,17.04,17.25,73146,0
+LGI.US,D,20241024,000000,17.28,17.42,17.12,17.13,45534,0
+LGI.US,D,20241025,000000,17.29,17.365,17.19,17.22,40592,0
+LGI.US,D,20241028,000000,17.26,17.4127,17.11,17.11,43829,0
+LGI.US,D,20241029,000000,17.12,17.24,16.88,16.93,32591,0
+LGI.US,D,20241030,000000,16.9,17.18,16.85,16.94,22057,0
+LGI.US,D,20241031,000000,16.95,16.95,16.67,16.74,45497,0
+LGI.US,D,20241101,000000,16.69,16.74,16.58,16.62,83082,0
+LGI.US,D,20241104,000000,16.66,16.7178,16.5001,16.54,53284,0
+LGI.US,D,20241105,000000,16.57,16.78,16.57,16.7,36693,0
+LGI.US,D,20241106,000000,16.82,17.1593,16.811,16.95,69162,0
+LGI.US,D,20241107,000000,17.14,17.22,17.115,17.22,26546,0
+LGI.US,D,20241108,000000,17.22,17.2399,17.14,17.14,32104,0
+LGI.US,D,20241111,000000,17.24,17.24,17.08,17.08,50435,0
+LGI.US,D,20241112,000000,16.955,17.05,16.72,16.76,46261,0
+LGI.US,D,20241113,000000,16.83,16.88,16.6701,16.79,22821,0
+LGI.US,D,20241114,000000,16.79,16.82,16.51,16.58,50664,0
+LGI.US,D,20241115,000000,16.59,16.6499,16.24,16.35,59105,0
+LGI.US,D,20241118,000000,16.2755,16.63,16.2755,16.49,63497,0
+LGI.US,D,20241119,000000,16.5846,16.5846,16.4,16.45,58272,0
+LGI.US,D,20241120,000000,16.44,16.5237,16.31,16.37,52967,0
+LGI.US,D,20241121,000000,16.37,16.599,16.33,16.49,68823,0
+LGI.US,D,20241122,000000,16.59,16.8899,16.56,16.85,99024,0
+LGI.US,D,20241125,000000,16.86,16.9361,16.7109,16.76,72179,0
+LGI.US,D,20241126,000000,16.74,16.8,16.58,16.64,47525,0
+LGI.US,D,20241127,000000,16.6716,16.7891,16.6121,16.63,55015,0
+LGI.US,D,20241129,000000,16.665,16.73,16.62,16.71,39786,0
+LGI.US,D,20241202,000000,16.78,16.9399,16.78,16.89,53520,0
+LGI.US,D,20241203,000000,16.95,16.97,16.89,16.9,55996,0
+LGI.US,D,20241204,000000,16.955,16.98,16.9,16.94,55476,0
+LGI.US,D,20241205,000000,16.94,17.05,16.91,16.97,53913,0
+LGI.US,D,20241206,000000,16.99,17.13,16.9885,17.12,46293,0
+LGI.US,D,20241209,000000,17.1309,17.16,17.08,17.1,23951,0
+LGI.US,D,20241210,000000,17.06,17.09,16.8401,16.86,60843,0
+LGI.US,D,20241211,000000,16.91,16.92,16.77,16.79,34735,0
+LGI.US,D,20241212,000000,16.623,16.77,16.52,16.57,56612,0
+LGI.US,D,20241213,000000,16.7,16.81,16.47,16.53,50895,0
+LGI.US,D,20241216,000000,16.59,16.61,16.5,16.53,28001,0
+LGI.US,D,20241217,000000,16.74,16.74,16.3,16.33,45080,0
+LGI.US,D,20241218,000000,16.3,16.4499,15.83,16.01,49066,0
+LGI.US,D,20241219,000000,16.1337,16.1337,15.75,15.76,77755,0
+LGI.US,D,20241220,000000,15.76,16.08,15.76,16.01,76298,0
+LGI.US,D,20241223,000000,16.2205,16.4399,16.0209,16.13,48615,0
+LGI.US,D,20241224,000000,16.18,16.3,16.16,16.26,17501,0
+LGI.US,D,20241226,000000,16.309,16.35,16.2215,16.31,29366,0
+LGI.US,D,20241227,000000,16.28,16.33,16.1695,16.205,30998,0
+LGI.US,D,20241230,000000,16.2,16.2,15.96,16.02,72324,0
+LGI.US,D,20241231,000000,16.165,16.165,15.89,15.98,45964,0
+LGI.US,D,20250102,000000,16.14,16.171,15.95,15.97,52119,0
+LGI.US,D,20250103,000000,16.13,16.2899,16,16.1,30633,0
+LGI.US,D,20250106,000000,16.175,16.28,16.13,16.18,40794,0
+LGI.US,D,20250107,000000,16.2398,16.32,16,16,61288,0
+LGI.US,D,20250108,000000,15.86,16.04,15.8,16,54219,0
+LGI.US,D,20250110,000000,15.8999,15.8999,15.7,15.74,71387,0
+LGI.US,D,20250113,000000,15.71,15.75,15.59,15.73,59180,0
+LGI.US,D,20250114,000000,15.79,15.85,15.63,15.73,67557,0
+LGI.US,D,20250115,000000,15.87,16.04,15.85,15.96,48404,0
+LGI.US,D,20250116,000000,15.97,16.08,15.96,16.025,53687,0
+LGI.US,D,20250117,000000,16.17,16.1838,16.0899,16.16,42510,0
+LGI.US,D,20250121,000000,16.25,16.3,16.18,16.29,53887,0
+LGI.US,D,20250122,000000,16.4399,16.562931,16.37,16.51,59105,0
+LGI.US,D,20250123,000000,16.52,16.6999,16.51,16.69,63230,0
+LGI.US,D,20250124,000000,16.7,16.77,16.68,16.77,44157,0
+LGI.US,D,20250127,000000,16.665,16.74,16.52,16.7,43740,0
+LGI.US,D,20250128,000000,16.735,16.89,16.68,16.75,43998,0
+LGI.US,D,20250129,000000,16.76,16.79,16.55,16.58,42044,0
+LGI.US,D,20250130,000000,16.69,16.9,16.58,16.76,62946,0
+LGI.US,D,20250131,000000,16.9,16.9199,16.66,16.72,57210,0
+LGI.US,D,20250203,000000,16.57,16.7099,16.47,16.65,73550,0
+LGI.US,D,20250204,000000,16.6507,16.7772,16.63,16.68,56437,0
+LGI.US,D,20250205,000000,16.68,16.76,16.6301,16.76,36912,0
+LGI.US,D,20250206,000000,16.8,16.88,16.75,16.86,28900,0
+LGI.US,D,20250207,000000,16.802,16.8887,16.6236,16.74,81745,0
+LGI.US,D,20250210,000000,16.59,16.6,16.52,16.57,24735,0
+LGI.US,D,20250211,000000,16.66,16.66,16.51,16.61,45378,0
+LGI.US,D,20250212,000000,16.5056,16.66,16.5011,16.66,33521,0
+LGI.US,D,20250213,000000,16.7314,16.84,16.7301,16.84,47536,0
+LGI.US,D,20250214,000000,16.85,16.92,16.82,16.87,23417,0
+LGI.US,D,20250218,000000,16.87,16.954,16.8201,16.87,39474,0
+LGI.US,D,20250219,000000,16.83,16.97,16.8,16.93823,54833,0
+LGI.US,D,20250220,000000,16.97,17.01,16.95,17.01,50332,0
+LGI.US,D,20250221,000000,17.0499,17.11,16.89,16.9,111088,0
+LGI.US,D,20250224,000000,16.94,16.9775,16.71,16.73,42113,0
+LGI.US,D,20250225,000000,16.78,16.8407,16.64,16.72,47177,0
+LGI.US,D,20250226,000000,16.795,16.815,16.7,16.73,47178,0
+LGI.US,D,20250227,000000,16.8599,16.8599,16.42,16.42,82066,0
+LGI.US,D,20250228,000000,16.46,16.666,16.25,16.4,130642,0
+LGI.US,D,20250303,000000,16.48,16.51,16.17,16.21,90224,0
+LGI.US,D,20250304,000000,16.3844,16.3844,16.03,16.17,83760,0
+LGI.US,D,20250305,000000,16.25,16.32,16.08,16.29,188861,0
+LGI.US,D,20250306,000000,16.1244,16.4134,16.01,16.09,91779,0
+LGI.US,D,20250307,000000,16.095,16.1599,15.9757,16.14,69618,0
+LGI.US,D,20250310,000000,15.9563,16,15.65,15.74,85430,0
+LGI.US,D,20250311,000000,15.71,15.74,15.5,15.5,83249,0
+LGI.US,D,20250312,000000,15.59,15.6452,15.44,15.61,116453,0
+LGI.US,D,20250313,000000,15.5898,15.61,15.35,15.38,109181,0
+LGI.US,D,20250314,000000,15.42,15.62,15.41,15.57,90695,0
+LGI.US,D,20250317,000000,15.625,15.765,15.6101,15.76,56102,0
+LGI.US,D,20250318,000000,15.8052,15.8052,15.6135,15.66,62655,0
+LGI.US,D,20250319,000000,15.7267,15.795,15.6497,15.75,38579,0
+LGI.US,D,20250320,000000,15.75,15.76,15.58,15.65,99780,0
+LGI.US,D,20250321,000000,15.7,15.7599,15.5,15.55,67975,0
+LGI.US,D,20250324,000000,15.7,15.78,15.6,15.68,54725,0
+LGI.US,D,20250325,000000,15.6446,15.84,15.64,15.73,65146,0
+LGI.US,D,20250326,000000,15.81,15.85,15.585,15.63,36558,0
+LGI.US,D,20250327,000000,15.61,15.6899,15.55,15.63,50395,0
+LGI.US,D,20250328,000000,15.6,15.63,15.32,15.43,83384,0
+LGI.US,D,20250331,000000,15.35,15.44,15.2501,15.41,87829,0
+LGI.US,D,20250401,000000,15.495,15.5372,15.31,15.45,48401,0
+LGI.US,D,20250402,000000,15.3418,15.53,15.3418,15.45,26320,0
+LGI.US,D,20250403,000000,15.2833,15.2833,15.06,15.06,104760,0
+LGI.US,D,20250404,000000,14.85,14.85,13.99,14.03,111811,0
+LGI.US,D,20250407,000000,13.73,13.8476,13.35,13.46,182499,0
+LGI.US,D,20250408,000000,13.83,14.2099,13.5093,13.78,189566,0
+LGI.US,D,20250409,000000,13.83,14.75,13.6,14.75,154895,0
+LGI.US,D,20250410,000000,14.3301,14.43,13.95,14.14,179975,0
+LGI.US,D,20250411,000000,14.12,14.3599,14.04,14.35,102826,0
+LGI.US,D,20250414,000000,14.49,14.6599,14.37,14.49,88851,0
+LGI.US,D,20250415,000000,14.555,14.7,14.46,14.55,64894,0
+LGI.US,D,20250416,000000,14.6979,14.6979,14.21,14.34,44825,0
+LGI.US,D,20250417,000000,14.4,14.49,14.21,14.29,211336,0
+LGI.US,D,20250421,000000,14.26,14.29,13.9514,14.05,84554,0
+LGI.US,D,20250422,000000,14.1,14.4425,14.0612,14.32,56822,0
+LGI.US,D,20250423,000000,14.74,14.9294,14.64,14.64,61241,0
+LGI.US,D,20250424,000000,14.67,14.95,14.6,14.92,36668,0
+LGI.US,D,20250425,000000,14.95,15.138,14.8787,15.07,66782,0
+LGI.US,D,20250428,000000,15.1087,15.12,14.9186,15,39853,0
+LGI.US,D,20250429,000000,15.02,15.19,14.91,15.16,36312,0
+LGI.US,D,20250430,000000,15.3,15.3,14.9,15.23,49581,0
+LGI.US,D,20250501,000000,15.34,15.53,15.3,15.48,52294,0
+LGI.US,D,20250502,000000,15.62,15.68,15.51,15.59,47960,0
+LGI.US,D,20250505,000000,15.59,15.645,15.49,15.57,43294,0
+LGI.US,D,20250506,000000,15.55,15.56,15.43,15.52,38098,0
+LGI.US,D,20250507,000000,15.52,15.64,15.34,15.49,56230,0
+LGI.US,D,20250508,000000,15.6116,15.6694,15.48,15.61,47466,0
+LGI.US,D,20250509,000000,15.68,15.68,15.47,15.54,48791,0
+LGI.US,D,20250512,000000,15.66,15.98,15.57,15.95,99706,0
+LGI.US,D,20250513,000000,15.95,16.09,15.8086,16.06,60585,0
+LGI.US,D,20250514,000000,16.05,16.14,15.97,16.06,57600,0
+LGI.US,D,20250515,000000,16.05,16.05,15.92,15.97,65401,0
+LGI.US,D,20250516,000000,16.085,16.22,15.97,16.22,43538,0
+LGI.US,D,20250519,000000,16.0815,16.18,16.04,16.09,68928,0
+LGI.US,D,20250520,000000,16.0647,16.21,16.0647,16.21,40069,0
+LGI.US,D,20250521,000000,16.1902,16.2694,16.074,16.15,56607,0
+LGI.US,D,20250522,000000,16.1499,16.21,15.995,16.05,44217,0
+LGI.US,D,20250523,000000,15.96,16.07,15.9301,16.04,27158,0
+LGI.US,D,20250527,000000,16.23,16.29,16.06,16.18,58327,0
+LGI.US,D,20250528,000000,16.2,16.28,16.07,16.09,33326,0
+LGI.US,D,20250529,000000,16.185,16.23,16.1,16.14,24066,0
+LGI.US,D,20250530,000000,16.15,16.23,16.1,16.19,53690,0
+LGI.US,D,20250602,000000,16.11,16.22,16.0201,16.22,40355,0
+LGI.US,D,20250603,000000,16.26,16.34,16.145,16.32,127940,0
+LGI.US,D,20250604,000000,16.34,16.39,16.2,16.36,38690,0
+LGI.US,D,20250605,000000,16.36,16.4,16.2047,16.21,44475,0
+LGI.US,D,20250606,000000,16.3,16.4,16.27,16.37,32610,0
+LGI.US,D,20250609,000000,16.405,16.5,16.3817,16.48,40868,0
+LGI.US,D,20250610,000000,16.42,16.46,16.2794,16.4,37889,0
+LGI.US,D,20250611,000000,16.4041,16.47,16.32,16.42,38287,0
+LGI.US,D,20250612,000000,16.43,16.45,16.37,16.45,43141,0
+LGI.US,D,20250613,000000,16.36,16.41,16.27,16.34,56613,0
+LGI.US,D,20250616,000000,16.38,16.43,16.3101,16.32,51197,0
+LGI.US,D,20250617,000000,16.345,16.44,16.06,16.17,60641,0
+LGI.US,D,20250618,000000,16.1873,16.2799,16.04,16.26,58604,0
+LGI.US,D,20250620,000000,16.16,16.3735,16,16.09,61051,0
+LGI.US,D,20250623,000000,16.181,16.2,15.97,16.15,70872,0
+LGI.US,D,20250624,000000,16.3882,16.3899,16.18,16.38,41433,0
+LGI.US,D,20250625,000000,16.42,16.52,16.4,16.52,48004,0
+LGI.US,D,20250626,000000,16.53,16.7999,16.52,16.7,59872,0
+LGI.US,D,20250627,000000,16.7833,16.8,16.65,16.75,41360,0
+LGI.US,D,20250630,000000,16.79,16.8654,16.74,16.8,53689,0
+LGI.US,D,20250701,000000,16.81,16.9625,16.81,16.89,87916,0
+LGI.US,D,20250702,000000,16.9,16.928,16.8101,16.91,48152,0
+LGI.US,D,20250703,000000,16.9666,17.07,16.92,17.03,34778,0
+LGI.US,D,20250707,000000,17.0117,17.04,16.88,16.89,46274,0
+LGI.US,D,20250708,000000,16.91,16.92,16.77,16.87,42202,0
+LGI.US,D,20250709,000000,16.9,17.03,16.9,16.97,64300,0
+LGI.US,D,20250710,000000,16.79,16.95,16.79,16.95,31086,0
+LGI.US,D,20250711,000000,16.83,16.95,16.7501,16.8,36574,0
+LGI.US,D,20250714,000000,16.8,16.8,16.5401,16.7,56763,0
+LGI.US,D,20250715,000000,16.71,16.71,16.5001,16.66,45379,0
+LGI.US,D,20250716,000000,16.65,16.7699,16.5501,16.64,56650,0
+LGI.US,D,20250717,000000,16.6145,16.72,16.55,16.64,39332,0
+LGI.US,D,20250718,000000,16.7,16.77,16.65,16.76,18022,0
+LGI.US,D,20250721,000000,16.8,16.85,16.72,16.84,38681,0
+LGI.US,D,20250722,000000,16.8347,16.9299,16.73,16.87,71486,0
+LGI.US,D,20250723,000000,16.93,16.9599,16.74,16.86,62743,0
+LGI.US,D,20250724,000000,16.9,16.96,16.8,16.93,58490,0
+LGI.US,D,20250725,000000,16.93,17.1,16.93,17.06,33490,0
+LGI.US,D,20250728,000000,17.0353,17.06,16.94,16.97,22143,0
+LGI.US,D,20250729,000000,17.035,17.04,16.9144,16.96,14494,0
+LGI.US,D,20250730,000000,16.97,17.05,16.92,16.96,17114,0
+LGI.US,D,20250731,000000,17.0035,17.0693,16.8908,16.92,13942,0
+LGI.US,D,20250801,000000,16.835,16.95,16.62,16.67,49185,0
+LGI.US,D,20250804,000000,16.7426,16.9799,16.65,16.84,44694,0
+LGI.US,D,20250805,000000,16.92,16.96,16.77,16.93,56883,0
+LGI.US,D,20250806,000000,16.9675,16.98,16.84,16.93,48997,0
+LGI.US,D,20250807,000000,17,17.2,16.92,17.02,65696,0
+LGI.US,D,20250808,000000,17.0503,17.2,17.0503,17.18,33189,0
+LGI.US,D,20250811,000000,17.04,17.0985,16.88,16.96,36603,0
+LGI.US,D,20250812,000000,17.11,17.12,17,17.08,38791,0
+LGI.US,D,20250813,000000,17.1332,17.48,17.11,17.22,78501,0
+LGI.US,D,20250814,000000,17.145,17.46,17.145,17.4,108318,0
+LGI.US,D,20250815,000000,17.4,17.45,17.2,17.42,62331,0
+LGI.US,D,20250818,000000,17.42,17.55,17.34,17.55,96243,0
+LGI.US,D,20250819,000000,17.51,17.59,17.486,17.59,103138,0
+LGI.US,D,20250820,000000,17.6,17.61,17.45,17.6,73142,0
+LGI.US,D,20250821,000000,17.54,17.57,17.41,17.53,71106,0
+LGI.US,D,20250822,000000,17.5495,17.645,17.52,17.59,104818,0
+LGI.US,D,20250825,000000,17.55,17.6501,17.53,17.62,90507,0
+LGI.US,D,20250826,000000,17.64,17.69,17.55,17.58,49728,0
+LGI.US,D,20250827,000000,17.545,17.74,17.52,17.74,67604,0
+LGI.US,D,20250828,000000,17.7,17.81,17.5865,17.79,65234,0
+LGI.US,D,20250829,000000,17.79,17.81,17.71,17.8,77603,0
+LGI.US,D,20250902,000000,17.715,17.77,17.52,17.66,64721,0
+LGI.US,D,20250903,000000,17.78,17.78,17.53,17.6,76255,0
+LGI.US,D,20250904,000000,17.68,17.6999,17.5301,17.67,51647,0
+LGI.US,D,20250905,000000,17.76,17.81,17.64,17.7,52982,0
+LGI.US,D,20250908,000000,17.73,17.765,17.66,17.69,42899,0
+LGI.US,D,20250909,000000,17.72,17.7697,17.6727,17.73,29232,0
+LGI.US,D,20250910,000000,17.76,17.81,17.73,17.79,56287,0
+LGI.US,D,20250911,000000,17.6601,17.7676,17.59,17.66,54606,0
+LGI.US,D,20250912,000000,17.6,17.7,17.5476,17.55,34328,0
+LGI.US,D,20250915,000000,17.61,17.615,17.5101,17.55,44027,0
+LGI.US,D,20250916,000000,17.54,17.61,17.5001,17.57,31097,0
+LGI.US,D,20250917,000000,17.55,17.63,17.41,17.52,40337,0
+LGI.US,D,20250918,000000,17.5201,17.62,17.52,17.61,23709,0
+LGI.US,D,20250919,000000,17.61,17.72,17.56,17.72,47404,0
+LGI.US,D,20250922,000000,17.6093,17.73,17.6093,17.65,50950,0
+LGI.US,D,20250923,000000,17.735,17.7399,17.5306,17.6,26324,0
+LGI.US,D,20250924,000000,17.58,17.6668,17.35,17.42,36804,0
+LGI.US,D,20250925,000000,17.49,17.49,17.22,17.27,24804,0
+LGI.US,D,20250926,000000,17.31,17.33,17.14,17.22,41304,0
+LGI.US,D,20250929,000000,17.3,17.4,17.2,17.2301,18628,0
+LGI.US,D,20250930,000000,17.22,17.3863,17.22,17.3,16178,0
+LGI.US,D,20251001,000000,17.2701,17.44,17.2701,17.44,55465,0
+LGI.US,D,20251002,000000,17.678,17.6799,17.45,17.52,44084,0
+LGI.US,D,20251003,000000,17.613,17.677,17.5482,17.58,30627,0
+LGI.US,D,20251006,000000,17.635,17.73,17.58,17.64,59338,0
+LGI.US,D,20251007,000000,17.71,17.7403,17.52,17.58,39287,0
+LGI.US,D,20251008,000000,17.68,17.73,17.55,17.66,54989,0
+LGI.US,D,20251009,000000,17.74,17.74,17.47,17.57,39350,0
+LGI.US,D,20251010,000000,17.45,17.49,16.74,16.84,94508,0
+LGI.US,D,20251013,000000,16.91,17.09,16.89,17.02,75102,0
+LGI.US,D,20251014,000000,16.98,17.1,16.91,17.06,36811,0
+LGI.US,D,20251015,000000,17.14,17.3797,17.09,17.18,32757,0
+LGI.US,D,20251016,000000,17.402,17.425,17.11,17.15,38027,0
+LGI.US,D,20251017,000000,17.15,17.41,17.11,17.23,15122,0
+LGI.US,D,20251020,000000,17.23,17.455,17.2,17.455,31223,0
+LGI.US,D,20251021,000000,17.48,17.62,17.4101,17.62,64945,0
+LGI.US,D,20251022,000000,17.68,17.7,17.34,17.46,40847,0
+LGI.US,D,20251023,000000,17.58,17.69,17.47,17.63,43987,0
+LGI.US,D,20251024,000000,17.56,17.7,17.5,17.54,69539,0
+LGI.US,D,20251027,000000,17.68,17.72,17.6108,17.67,36487,0
+LGI.US,D,20251028,000000,17.72,17.72,17.63,17.67,29330,0
+LGI.US,D,20251029,000000,17.665,17.7699,17.52,17.53,30454,0
+LGI.US,D,20251030,000000,17.47,17.4883,17.3001,17.4,23838,0
+LGI.US,D,20251031,000000,17.5172,17.56,17.4,17.49,36131,0
+LGI.US,D,20251103,000000,17.62,17.64,17.49,17.53,39005,0
+LGI.US,D,20251104,000000,17.2901,17.4499,17.2901,17.36,25411,0
+LGI.US,D,20251105,000000,17.37,17.64,17.37,17.59,26552,0
+LGI.US,D,20251106,000000,17.407,17.75,17.407,17.48,52776,0
+LGI.US,D,20251107,000000,17.35,17.4849,17.25,17.37,40837,0
+LGI.US,D,20251110,000000,17.54,17.58,17.17,17.28,200059,0
+LGI.US,D,20251111,000000,17.22,17.42,17.2199,17.36,26506,0
+LGI.US,D,20251112,000000,17.33,17.53,17.15,17.19,73106,0
+LGI.US,D,20251113,000000,17.305,17.315,17.05,17.14,62270,0
+LGI.US,D,20251114,000000,17.07,17.24,16.975,17.07,29179,0
+LGI.US,D,20251117,000000,17,17.2399,16.84,16.85,45591,0
+LGI.US,D,20251118,000000,16.97,16.97,16.6,16.73,39565,0
+LGI.US,D,20251119,000000,16.77,16.83,16.58,16.6,39354,0
+LGI.US,D,20251120,000000,16.7922,17.089,16.46,16.63,26904,0
+LGI.US,D,20251121,000000,16.611,16.7999,16.56,16.69,33082,0
+LGI.US,D,20251124,000000,16.7344,17.085,16.7344,16.89,46963,0
+LGI.US,D,20251125,000000,16.955,17.17,16.85,17.1,42399,0
+LGI.US,D,20251126,000000,17.08,17.51,17.08,17.23,60015,0
+LGI.US,D,20251128,000000,17.415,17.415,17.25,17.39,12103,0
+LGI.US,D,20251201,000000,17.39,17.5599,17.28,17.36,57630,0
+LGI.US,D,20251202,000000,17.4399,17.46,17.36,17.42,39541,0
+LGI.US,D,20251203,000000,17.4108,17.58,17.29,17.49,84241,0
+LGI.US,D,20251204,000000,17.491,17.66,17.4075,17.62,20951,0
+LGI.US,D,20251205,000000,17.682,17.8,17.66,17.74,44959,0
+LGI.US,D,20251208,000000,17.76,17.78,17.608,17.64,34049,0
+LGI.US,D,20251209,000000,17.77,17.79,17.64,17.69,50255,0
+LGI.US,D,20251210,000000,17.69,17.85,17.5719,17.82,61911,0
+LGI.US,D,20251211,000000,17.5995,17.6364,17.4,17.4,85230,0
+LGI.US,D,20251212,000000,17.5822,17.5822,17.14,17.27,34815,0
+LGI.US,D,20251215,000000,17.29,17.34,17.22,17.31,32316,0
+LGI.US,D,20251216,000000,17.215,17.385,17.1201,17.29,44526,0
+LGI.US,D,20251217,000000,17.3075,17.4999,17.2111,17.25,34169,0
+LGI.US,D,20251218,000000,17.3499,17.42,17.1929,17.36,39834,0
+LGI.US,D,20251219,000000,17.365,17.55,17.36,17.52,33501,0
+LGI.US,D,20251222,000000,17.6,17.67,17.54,17.65,57504,0
+LGI.US,D,20251223,000000,17.6899,17.69,17.485,17.65,36199,0
+LGI.US,D,20251224,000000,17.73,17.7312,17.56,17.59,36968,0
+LGI.US,D,20251226,000000,17.67,17.72,17.5,17.57,42275,0
+LGI.US,D,20251229,000000,17.57,17.64,17.4,17.51,54107,0
+LGI.US,D,20251230,000000,17.58,17.5899,17.47,17.53,43994,0
+LGI.US,D,20251231,000000,17.58,17.83,17.44,17.44,69043,0
+LGI.US,D,20260102,000000,17.595,17.69,17.3,17.45,67889,0
+LGI.US,D,20260105,000000,17.5705,17.62,17.5,17.53,56889,0
+LGI.US,D,20260106,000000,17.7285,17.84,17.56,17.781,63790,0
+LGI.US,D,20260107,000000,17.76,17.85,17.725,17.84,59452,0
+LGI.US,D,20260108,000000,17.775,17.85,17.72,17.72,43151,0
+LGI.US,D,20260109,000000,17.825,17.94,17.79,17.94,110554,0
+LGI.US,D,20260112,000000,17.79,17.93,17.73,17.88,73527,0
+LGI.US,D,20260113,000000,17.88,18.02,17.8,17.94,103643,0
+LGI.US,D,20260114,000000,17.93,17.98,17.85,17.94,48606,0
+LGI.US,D,20260115,000000,17.94,18.0961,17.94,18.06,63118,0
+LGI.US,D,20260116,000000,18.09,18.1081,18.01,18.03,29112,0
+LGI.US,D,20260120,000000,17.97,17.995,17.8001,17.92,39572,0
+LGI.US,D,20260121,000000,17.945,18.15,17.935,18.14,43874,0
+LGI.US,D,20260122,000000,18.2299,18.23,17.96,18.16,46850,0
+LGI.US,D,20260123,000000,18.2,18.24,18.12,18.23,60592,0
+LGI.US,D,20260126,000000,18.26,18.3492,18.18,18.32,83738,0
+LGI.US,D,20260127,000000,18.3499,18.42,18.26,18.32,75066,0
+LGI.US,D,20260128,000000,18.28,18.33,18.24,18.25,32345,0
+LGI.US,D,20260129,000000,18.27,18.291,18.11,18.25,29236,0
+LGI.US,D,20260130,000000,18.17,18.3,18.13,18.281,53128,0
+LGI.US,D,20260202,000000,18.45,18.57,18.21,18.57,121322,0
+LGI.US,D,20260203,000000,18.55,18.58,18.425,18.56,81389,0
+LGI.US,D,20260204,000000,18.56,18.68,18.41,18.68,68431,0
+LGI.US,D,20260205,000000,18.66,18.75,18.57,18.7,94094,0
+LGI.US,D,20260206,000000,18.737,19.25,18.735,19.25,118106,0
+LGI.US,D,20260209,000000,19.3,19.3,19.132,19.24,62450,0
+LGI.US,D,20260210,000000,19.0403,19.11,18.96,18.96,37967,0
+LGI.US,D,20260211,000000,18.98,19.02,18.77,18.88,41394,0
+LGI.US,D,20260212,000000,18.93,19.0099,18.75,18.83,69106,0
+LGI.US,D,20260213,000000,18.82,18.93,18.71,18.84,55094,0
+LGI.US,D,20260217,000000,18.78,18.89,18.69,18.78,72293,0
+LGI.US,D,20260218,000000,18.91,19.02,18.84,19,67670,0
diff --git a/daily/us/nyse stocks/1/limi.us.txt b/daily/us/nyse stocks/1/limi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b78430677c17ce6a74e5788dc5dfd248e37e86e
--- /dev/null
+++ b/daily/us/nyse stocks/1/limi.us.txt	
@@ -0,0 +1,272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIMI.US,D,20240925,000000,26.6658,26.6658,26.6658,26.6658,134,0
+LIMI.US,D,20240926,000000,27.88,28.3017,27.88,28.3017,268,0
+LIMI.US,D,20240927,000000,29.53,29.53,29.33,29.4994,528,0
+LIMI.US,D,20240930,000000,30.87,30.87,30.57,30.6469,777,0
+LIMI.US,D,20241001,000000,30.27,30.5992,30.27,30.5992,100,0
+LIMI.US,D,20241002,000000,31.61,31.9908,31.61,31.9908,1436,0
+LIMI.US,D,20241003,000000,30.91,31.18,30.9,30.9925,813,0
+LIMI.US,D,20241004,000000,31.76,31.9911,31.76,31.9911,484,0
+LIMI.US,D,20241007,000000,33.37,34.34,33.09,34.34,6518,0
+LIMI.US,D,20241008,000000,32.59,32.59,31.92,32.1841,562,0
+LIMI.US,D,20241009,000000,31.66,31.66,31.4917,31.4917,259,0
+LIMI.US,D,20241010,000000,31.51,31.6766,31.51,31.6766,119,0
+LIMI.US,D,20241011,000000,31.67,32.0252,31.67,32.0252,152,0
+LIMI.US,D,20241014,000000,31.69,31.69,31.6243,31.6243,172,0
+LIMI.US,D,20241015,000000,30.95,31.01,30.5527,30.5527,436,0
+LIMI.US,D,20241016,000000,30.52,30.8525,30.52,30.8525,1069,0
+LIMI.US,D,20241017,000000,30.21,30.21,29.9753,29.9753,414,0
+LIMI.US,D,20241018,000000,30.71,30.74,30.71,30.7116,323,0
+LIMI.US,D,20241021,000000,30.68,30.68,30.5277,30.5277,140,0
+LIMI.US,D,20241022,000000,30.77,32.01,30.77,31.4419,1527,0
+LIMI.US,D,20241023,000000,30.81,30.81,30.5969,30.5969,191,0
+LIMI.US,D,20241024,000000,30.37,30.7266,30.37,30.7266,105,0
+LIMI.US,D,20241025,000000,31.69,31.96,31.6013,31.6013,841,0
+LIMI.US,D,20241028,000000,32.22,32.81,32.22,32.6643,988,0
+LIMI.US,D,20241029,000000,32.5,32.5,32.3199,32.3199,205,0
+LIMI.US,D,20241030,000000,31.94,32.04,31.5051,31.5051,924,0
+LIMI.US,D,20241031,000000,31.61,31.7425,31.61,31.7425,113,0
+LIMI.US,D,20241101,000000,32.17,32.17,32.17,32.17,150,0
+LIMI.US,D,20241104,000000,31.79,32.08,31.79,31.8521,730,0
+LIMI.US,D,20241105,000000,32.67,32.7665,32.67,32.7665,101,0
+LIMI.US,D,20241106,000000,31.54,31.8357,31.5,31.8357,1047,0
+LIMI.US,D,20241107,000000,32.31,32.59,32.31,32.4816,458,0
+LIMI.US,D,20241108,000000,31.38,31.4959,31.38,31.4959,148,0
+LIMI.US,D,20241112,000000,32.42,32.42,31.89,31.9363,471,0
+LIMI.US,D,20241113,000000,32.6,32.6,32.4052,32.4052,112,0
+LIMI.US,D,20241114,000000,31.88,31.88,31.1585,31.1585,1300,0
+LIMI.US,D,20241115,000000,30.21,30.3636,30.21,30.3636,216,0
+LIMI.US,D,20241118,000000,30.59,30.59,30.43,30.5738,410,0
+LIMI.US,D,20241119,000000,31.26,31.26,31.2591,31.2591,120,0
+LIMI.US,D,20241120,000000,30.99,31.132,30.99,31.132,105,0
+LIMI.US,D,20241121,000000,31.13,31.4228,31.13,31.4228,200,0
+LIMI.US,D,20241122,000000,30.86,31.0507,30.86,31.0507,407,0
+LIMI.US,D,20241125,000000,31.36,31.46,31.36,31.46,400,0
+LIMI.US,D,20241126,000000,30.4,30.4,30.345,30.345,200,0
+LIMI.US,D,20241127,000000,30.81,30.9,30.7224,30.7224,401,0
+LIMI.US,D,20241129,000000,30.46,30.75,30.46,30.7184,715,0
+LIMI.US,D,20241202,000000,30.39,30.61,30.39,30.5846,402,0
+LIMI.US,D,20241203,000000,30.28,30.3022,30.28,30.3022,101,0
+LIMI.US,D,20241204,000000,29.76,29.76,29.546,29.546,524,0
+LIMI.US,D,20241206,000000,29.25,29.3,29.23,29.295,1502,0
+LIMI.US,D,20241209,000000,30.54,30.82,30.43,30.6616,1325,0
+LIMI.US,D,20241210,000000,29.4535,29.4535,29.37,29.4282,207,0
+LIMI.US,D,20241211,000000,29.38,29.3889,29.38,29.3889,111,0
+LIMI.US,D,20241212,000000,28.95,29,28.9479,28.9479,339,0
+LIMI.US,D,20241213,000000,28.38,28.38,28.2658,28.2658,111,0
+LIMI.US,D,20241216,000000,27.76,27.8,27.76,27.7753,866,0
+LIMI.US,D,20241217,000000,27.5,27.5462,27.44,27.5462,463,0
+LIMI.US,D,20241218,000000,26.87,26.87,26.67,26.67,400,0
+LIMI.US,D,20241219,000000,26.72,26.72,26.6549,26.6549,103,0
+LIMI.US,D,20241220,000000,26.97,26.97,26.8852,26.8852,116,0
+LIMI.US,D,20241223,000000,26.84,26.9539,26.84,26.9539,101,0
+LIMI.US,D,20241224,000000,26.25,26.27,25.25,25.3,409,0
+LIMI.US,D,20241226,000000,25.17,25.4436,25.17,25.4436,130,0
+LIMI.US,D,20241227,000000,24.96,25.0454,24.96,25.0454,107,0
+LIMI.US,D,20241230,000000,24.87,24.87,24.75,24.8034,559,0
+LIMI.US,D,20250108,000000,24.79,24.7964,24.79,24.7964,300,0
+LIMI.US,D,20250122,000000,25.49,25.49,25.3496,25.3496,318,0
+LIMI.US,D,20250128,000000,24.85,24.85,24.7057,24.7057,302,0
+LIMI.US,D,20250129,000000,24.86,24.86,24.812,24.812,410,0
+LIMI.US,D,20250130,000000,24.93,24.93,24.8535,24.8535,301,0
+LIMI.US,D,20250131,000000,24.83,24.83,24.4407,24.4407,600,0
+LIMI.US,D,20250203,000000,23.88,24.2,23.88,24.0399,953,0
+LIMI.US,D,20250204,000000,24.68,24.68,24.6557,24.6557,301,0
+LIMI.US,D,20250220,000000,25.12,25.1748,25.1,25.1748,677,0
+LIMI.US,D,20250224,000000,24.57,24.57,24.57,24.57,301,0
+LIMI.US,D,20250225,000000,24.5,24.5233,24.5,24.5233,302,0
+LIMI.US,D,20250303,000000,24.45,24.45,24.38,24.38,320,0
+LIMI.US,D,20250305,000000,24.43,24.76,24.43,24.75,5503,0
+LIMI.US,D,20250306,000000,24.94,25.0787,24.8814,25.0787,512,0
+LIMI.US,D,20250325,000000,24.56,24.56,24.447,24.447,497,0
+LIMI.US,D,20250326,000000,24.43,24.43,24.3402,24.3402,301,0
+LIMI.US,D,20250327,000000,24.18,24.38,24.18,24.2608,503,0
+LIMI.US,D,20250328,000000,24.15,24.15,23.7501,23.7501,642,0
+LIMI.US,D,20250331,000000,22.99,23.1611,22.89,23.1611,651,0
+LIMI.US,D,20250401,000000,22.77,22.8348,22.77,22.8348,313,0
+LIMI.US,D,20250402,000000,22.47,22.5058,22.47,22.5058,407,0
+LIMI.US,D,20250403,000000,21.71,21.71,21.3571,21.3571,506,0
+LIMI.US,D,20250404,000000,20.25,20.25,19.39,19.6868,983,0
+LIMI.US,D,20250407,000000,18.54,18.67,18.25,18.2968,1899,0
+LIMI.US,D,20250408,000000,19.1,19.1,17.8766,17.8766,1202,0
+LIMI.US,D,20250409,000000,19.22,19.66,19.22,19.54,1471,0
+LIMI.US,D,20250410,000000,19.69,19.75,19.58,19.5928,901,0
+LIMI.US,D,20250411,000000,19.99,20.403,19.99,20.403,301,0
+LIMI.US,D,20250414,000000,20.86,20.86,20.7,20.8199,627,0
+LIMI.US,D,20250415,000000,20.86,20.86,20.5994,20.5994,1200,0
+LIMI.US,D,20250416,000000,20.37,20.4,20.3001,20.3001,644,0
+LIMI.US,D,20250421,000000,20.78,20.78,20.7,20.7383,620,0
+LIMI.US,D,20250422,000000,20.76,20.8051,20.76,20.8051,602,0
+LIMI.US,D,20250423,000000,21.22,21.2498,21.22,21.2498,301,0
+LIMI.US,D,20250428,000000,21.65,21.65,21.55,21.5597,633,0
+LIMI.US,D,20250429,000000,22.08,22.08,22.03,22.0698,700,0
+LIMI.US,D,20250430,000000,21.73,21.9371,21.73,21.9371,603,0
+LIMI.US,D,20250501,000000,21.73,21.7434,21.73,21.7434,306,0
+LIMI.US,D,20250505,000000,22.28,22.33,22.239,22.239,744,0
+LIMI.US,D,20250506,000000,22.39,22.4354,22.39,22.4354,172,0
+LIMI.US,D,20250508,000000,22.56,22.77,22.56,22.7471,1469,0
+LIMI.US,D,20250509,000000,22.98,23.21,22.9467,22.9467,861,0
+LIMI.US,D,20250512,000000,24.03,24.17,24.02,24.0443,2927,0
+LIMI.US,D,20250513,000000,23.19,24.124,23.19,24.124,1170,0
+LIMI.US,D,20250515,000000,23.82,23.8543,23.75,23.8543,608,0
+LIMI.US,D,20250521,000000,22.8013,22.8013,22.595,22.595,500,0
+LIMI.US,D,20250530,000000,21.67,21.67,21.6,21.6368,627,0
+LIMI.US,D,20250602,000000,21.2,21.2,21.1457,21.1457,409,0
+LIMI.US,D,20250603,000000,21.32,21.49,21.32,21.4693,2917,0
+LIMI.US,D,20250605,000000,22.88,22.88,22.8165,22.8165,317,0
+LIMI.US,D,20250609,000000,23.15,23.25,23.15,23.221,904,0
+LIMI.US,D,20250611,000000,23.96,23.96,23.7791,23.7791,1019,0
+LIMI.US,D,20250612,000000,23.46,23.48,23.3799,23.3799,933,0
+LIMI.US,D,20250613,000000,23.26,23.26,23.06,23.0945,933,0
+LIMI.US,D,20250618,000000,22.99,22.99,22.71,22.71,2301,0
+LIMI.US,D,20250620,000000,22.14,22.14,22.01,22.01,905,0
+LIMI.US,D,20250623,000000,22.3,22.425,22.3,22.425,304,0
+LIMI.US,D,20250624,000000,23.35,23.3745,23.35,23.3745,701,0
+LIMI.US,D,20250626,000000,23.89,24.1,23.89,24.0359,1001,0
+LIMI.US,D,20250627,000000,24.37,24.37,24.08,24.1771,900,0
+LIMI.US,D,20250701,000000,24.11,24.26,24.11,24.215,904,0
+LIMI.US,D,20250702,000000,24.38,24.6732,24.38,24.6732,1101,0
+LIMI.US,D,20250707,000000,24.64,25.12,24.32,24.4007,970,0
+LIMI.US,D,20250708,000000,25.08,25.75,25.08,25.6007,2814,0
+LIMI.US,D,20250710,000000,25.93,26.5062,25.93,26.3286,1817,0
+LIMI.US,D,20250711,000000,25.955,25.9969,25.955,25.9969,186,0
+LIMI.US,D,20250715,000000,26.06,26.06,26,26.0103,1954,0
+LIMI.US,D,20250716,000000,25.77,25.77,25.53,25.615,1929,0
+LIMI.US,D,20250717,000000,26.66,26.6865,26.66,26.6865,328,0
+LIMI.US,D,20250718,000000,27.57,27.62,27.4292,27.4292,1464,0
+LIMI.US,D,20250721,000000,27.98,28.2,27.98,28.2,352,0
+LIMI.US,D,20250722,000000,28.67,28.8605,28.67,28.8605,421,0
+LIMI.US,D,20250724,000000,29.78,29.79,29.6723,29.6723,1224,0
+LIMI.US,D,20250725,000000,29.82,29.82,29.72,29.7619,1905,0
+LIMI.US,D,20250728,000000,28.28,28.28,28.1305,28.1305,872,0
+LIMI.US,D,20250729,000000,28.01,28.01,27.62,27.9576,3030,0
+LIMI.US,D,20250730,000000,27.43,27.43,26.72,26.8493,2162,0
+LIMI.US,D,20250731,000000,26.06,26.06,25.9972,25.9972,920,0
+LIMI.US,D,20250801,000000,26.16,26.2468,26.07,26.2468,601,0
+LIMI.US,D,20250804,000000,26.83,26.92,26.83,26.8408,4746,0
+LIMI.US,D,20250806,000000,26.98,26.98,26.93,26.93,626,0
+LIMI.US,D,20250807,000000,27.61,27.61,27.3881,27.3881,804,0
+LIMI.US,D,20250808,000000,28.67,28.75,28.67,28.7359,781,0
+LIMI.US,D,20250811,000000,32.52,32.65,31.45,31.5853,3909,0
+LIMI.US,D,20250812,000000,30.81,31.2125,30.81,31.2125,1435,0
+LIMI.US,D,20250813,000000,30.62,30.74,30.62,30.7204,1363,0
+LIMI.US,D,20250814,000000,29.93,29.93,29.75,29.9019,716,0
+LIMI.US,D,20250815,000000,30.57,30.67,30.504,30.504,4628,0
+LIMI.US,D,20250818,000000,30.955,31.0122,30.955,31.0122,377,0
+LIMI.US,D,20250819,000000,30.81,30.85,30.3911,30.3911,2014,0
+LIMI.US,D,20250820,000000,29.74,29.74,29.59,29.6915,1069,0
+LIMI.US,D,20250821,000000,29.99,30.0382,29.99,30.0382,419,0
+LIMI.US,D,20250822,000000,30.61,30.7373,30.56,30.7373,8894,0
+LIMI.US,D,20250825,000000,31.05,31.12,31.05,31.12,466,0
+LIMI.US,D,20250826,000000,30.67,30.7745,30.67,30.7745,300,0
+LIMI.US,D,20250827,000000,31.05,31.325,31.05,31.325,1855,0
+LIMI.US,D,20250828,000000,31.095,31.098,31.0871,31.0871,496,0
+LIMI.US,D,20250902,000000,30.97,31.23,30.94,31.124,2667,0
+LIMI.US,D,20250903,000000,30.84,30.9,30.71,30.71,1926,0
+LIMI.US,D,20250904,000000,30.81,30.9228,30.76,30.9228,653,0
+LIMI.US,D,20250905,000000,32.56,32.69,32.3201,32.5467,4670,0
+LIMI.US,D,20250908,000000,33.54,34.2209,33.54,34.2209,1241,0
+LIMI.US,D,20250909,000000,31.98,32.54,31.9,32.4718,1935,0
+LIMI.US,D,20250910,000000,30.26,32.03,30.26,30.455,3225,0
+LIMI.US,D,20250911,000000,30.915,31.1617,30.915,31.1617,541,0
+LIMI.US,D,20250915,000000,32.46,32.85,32.33,32.77,3214,0
+LIMI.US,D,20250916,000000,32.53,32.655,32.53,32.655,855,0
+LIMI.US,D,20250917,000000,32.95,33.24,32.93,32.9425,956,0
+LIMI.US,D,20250919,000000,33.8,33.8,33.5188,33.5188,1175,0
+LIMI.US,D,20250922,000000,33.34,33.55,33.21,33.4434,1189,0
+LIMI.US,D,20250923,000000,33.69,33.69,33.331,33.331,361,0
+LIMI.US,D,20250924,000000,35.16,35.8,35.02,35.4876,3199,0
+LIMI.US,D,20250925,000000,35.65,36.0272,35.6025,36.0272,1674,0
+LIMI.US,D,20250926,000000,36.1898,36.52,36.06,36.1847,2556,0
+LIMI.US,D,20250929,000000,36.685,36.75,36.5658,36.7224,1640,0
+LIMI.US,D,20250930,000000,37.04,37.75,37.03,37.6191,1821,0
+LIMI.US,D,20251001,000000,41.38,44.34,38.7544,40.85,7664,0
+LIMI.US,D,20251002,000000,38.6,40.85,38.2175,38.378,3809,0
+LIMI.US,D,20251003,000000,37.9999,39.6364,37.9999,39.3506,2768,0
+LIMI.US,D,20251006,000000,39.29,39.75,39.29,39.5899,1744,0
+LIMI.US,D,20251007,000000,40.08,46.28,39.48,39.7796,14426,0
+LIMI.US,D,20251008,000000,39.9,40.07,39.834,39.9394,4195,0
+LIMI.US,D,20251009,000000,40.39,40.39,40.08,40.1029,1177,0
+LIMI.US,D,20251010,000000,37.9678,37.9678,37.3738,37.3738,1936,0
+LIMI.US,D,20251013,000000,39.04,39.7685,39.04,39.7685,11180,0
+LIMI.US,D,20251014,000000,39.93,40.49,39.9299,40.2696,1166,0
+LIMI.US,D,20251015,000000,40.92,41.14,40.6157,40.6157,3853,0
+LIMI.US,D,20251016,000000,40.13,40.72,39.195,39.2281,11319,0
+LIMI.US,D,20251020,000000,38.36,38.5297,38.31,38.5297,3882,0
+LIMI.US,D,20251021,000000,37.78,37.935,37.71,37.8277,912,0
+LIMI.US,D,20251022,000000,37.5,37.5,37.04,37.0967,1279,0
+LIMI.US,D,20251023,000000,38.33,38.51,38.33,38.4287,1249,0
+LIMI.US,D,20251024,000000,39.88,40.44,39.8,40.2303,2926,0
+LIMI.US,D,20251027,000000,39.69,40.38,39.42,39.437,4776,0
+LIMI.US,D,20251028,000000,38.95,38.95,38.5,38.5,291,0
+LIMI.US,D,20251029,000000,39.37,39.8679,39.24,39.8181,4726,0
+LIMI.US,D,20251030,000000,40.4348,40.6,40.3838,40.3838,1436,0
+LIMI.US,D,20251031,000000,40.2152,40.54,40.2152,40.4949,1528,0
+LIMI.US,D,20251103,000000,39.28,39.5755,39.16,39.21,1811,0
+LIMI.US,D,20251104,000000,38.68,38.68,36.15,37.428,2279,0
+LIMI.US,D,20251105,000000,38.0275,38.205,38.0275,38.205,291,0
+LIMI.US,D,20251106,000000,38.169,38.169,37.8422,37.8422,482,0
+LIMI.US,D,20251107,000000,38.01,38.3511,37.95,38.3511,985,0
+LIMI.US,D,20251110,000000,39.28,40.2352,39.28,40.2352,725,0
+LIMI.US,D,20251111,000000,40.5763,40.6302,40.5763,40.6302,220,0
+LIMI.US,D,20251114,000000,44.28,44.62,42.63,43.0527,6171,0
+LIMI.US,D,20251117,000000,43.81,45.01,43.81,44.1004,5741,0
+LIMI.US,D,20251118,000000,43.212,43.2713,42.79,43.2713,2587,0
+LIMI.US,D,20251119,000000,44.088,44.2265,43.77,43.9209,1150,0
+LIMI.US,D,20251120,000000,44.44,45.24,42.99,42.99,5051,0
+LIMI.US,D,20251121,000000,41.02,41.02,40.52,40.9467,2956,0
+LIMI.US,D,20251124,000000,40.52,40.62,39.53,40.38,5731,0
+LIMI.US,D,20251125,000000,41.42,41.6838,41.42,41.6838,661,0
+LIMI.US,D,20251126,000000,42.11,43,42.1,42.6461,3179,0
+LIMI.US,D,20251128,000000,43.32,43.7367,43.32,43.7367,2173,0
+LIMI.US,D,20251201,000000,43.58,43.76,43.55,43.55,2095,0
+LIMI.US,D,20251202,000000,42.24,42.5778,42.14,42.5778,875,0
+LIMI.US,D,20251203,000000,42.0255,42.3915,41.99,42.3915,1812,0
+LIMI.US,D,20251204,000000,41.63,41.63,41.0262,41.0262,1902,0
+LIMI.US,D,20251205,000000,41.93,42.15,41.9289,41.9289,893,0
+LIMI.US,D,20251208,000000,42.8291,42.86,42.42,42.767,1176,0
+LIMI.US,D,20251209,000000,42.71,43.18,42.71,42.7955,2719,0
+LIMI.US,D,20251210,000000,42.75,43.7958,42.75,43.7958,2064,0
+LIMI.US,D,20251211,000000,43,43.23,43,43.1528,3987,0
+LIMI.US,D,20251212,000000,42.3,42.3691,42.3,42.3691,687,0
+LIMI.US,D,20251215,000000,42.03,42.1,42.004,42.0278,2744,0
+LIMI.US,D,20251217,000000,43.63,43.63,43.13,43.13,1506,0
+LIMI.US,D,20251218,000000,42.78,42.8847,42.78,42.8847,625,0
+LIMI.US,D,20251219,000000,43.61,43.675,42.9692,42.9692,5328,0
+LIMI.US,D,20251222,000000,45,45.1602,43.73,45.1602,6764,0
+LIMI.US,D,20251224,000000,47.16,47.76,47.1,47.76,2709,0
+LIMI.US,D,20251226,000000,47.431,47.5591,47.431,47.5591,2447,0
+LIMI.US,D,20251229,000000,48.35,48.42,46.52,46.5395,6050,0
+LIMI.US,D,20251230,000000,48.9244,48.9244,46.33,47.2646,1689,0
+LIMI.US,D,20251231,000000,46.8,49.95,46.58,46.68,3408,0
+LIMI.US,D,20260102,000000,47.32,49.04,47.21,48.8566,4705,0
+LIMI.US,D,20260105,000000,50.54,50.77,48.51,50.17,20719,0
+LIMI.US,D,20260106,000000,50.5,51.916,50.5,51.27,12893,0
+LIMI.US,D,20260107,000000,51.31,52.6385,51.31,52.6385,4786,0
+LIMI.US,D,20260108,000000,51.88,55.29,49.65,51.055,19376,0
+LIMI.US,D,20260109,000000,51.05,52.31,51.05,52.055,8779,0
+LIMI.US,D,20260112,000000,52.5,52.85,52.095,52.4499,2848,0
+LIMI.US,D,20260113,000000,52.73,53.41,51.24,53.027,8557,0
+LIMI.US,D,20260114,000000,53.22,53.79,53.2,53.4293,5011,0
+LIMI.US,D,20260115,000000,53.425,53.4795,53.425,53.4795,1136,0
+LIMI.US,D,20260116,000000,53.31,53.31,51.79,51.79,10867,0
+LIMI.US,D,20260120,000000,52.19,52.6,52.11,52.11,5697,0
+LIMI.US,D,20260121,000000,53.86,54.32,53.09,54.185,1664,0
+LIMI.US,D,20260122,000000,54.98,55.25,54.4358,55.0788,2741,0
+LIMI.US,D,20260123,000000,56.49,56.6999,56.39,56.525,1546,0
+LIMI.US,D,20260126,000000,57.68,57.73,56.08,56.08,6437,0
+LIMI.US,D,20260127,000000,56.49,56.6999,56,56.25,4596,0
+LIMI.US,D,20260128,000000,55.2,56,53.81,55.0849,2591,0
+LIMI.US,D,20260129,000000,52.44,54,52.01,52.5746,3894,0
+LIMI.US,D,20260130,000000,49.99,49.99,47.8,48.3468,3163,0
+LIMI.US,D,20260202,000000,48.7499,49.03,44.6201,48.1538,2797,0
+LIMI.US,D,20260203,000000,48.83,49.1857,48.57,49.1857,4004,0
+LIMI.US,D,20260204,000000,48.66,48.67,47.65,48.3,2452,0
+LIMI.US,D,20260205,000000,46.24,46.24,45.8899,45.8899,1278,0
+LIMI.US,D,20260206,000000,46.995,47.51,46.995,47.415,1666,0
+LIMI.US,D,20260209,000000,47.29,47.99,46.78,47.99,1657,0
+LIMI.US,D,20260211,000000,49.105,49.4,49.105,49.4,389,0
+LIMI.US,D,20260212,000000,49.44,50.7,48.4407,48.4407,1097,0
+LIMI.US,D,20260213,000000,47.975,48.38,47.975,48.244,652,0
+LIMI.US,D,20260217,000000,48.025,49.08,47.72,48.7067,911,0
+LIMI.US,D,20260218,000000,48.85,49.3733,48.85,49.3733,660,0
diff --git a/daily/us/nyse stocks/1/loma.us.txt b/daily/us/nyse stocks/1/loma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cc0b394251a227906ee92dcbad00685cd941ca6
--- /dev/null
+++ b/daily/us/nyse stocks/1/loma.us.txt	
@@ -0,0 +1,2085 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOMA.US,D,20171101,000000,16.5347,16.917,16.2301,16.306,24710506.03903,0
+LOMA.US,D,20171102,000000,16.1153,16.5347,16.0377,16.4277,1975521.5210581,0
+LOMA.US,D,20171103,000000,16.4277,16.917,16.344,16.4208,2343994.640118,0
+LOMA.US,D,20171106,000000,16.6184,16.7107,16.3518,16.5192,940581.54821561,0
+LOMA.US,D,20171107,000000,16.5269,16.5425,16.0377,16.1835,2038018.4336885,0
+LOMA.US,D,20171108,000000,16.2681,17.0542,16.199,16.9627,1098675.7446852,0
+LOMA.US,D,20171109,000000,16.8712,16.9316,16.2983,16.5502,973073.49932484,0
+LOMA.US,D,20171110,000000,16.596,16.7254,16.13,16.2827,621541.11362855,0
+LOMA.US,D,20171113,000000,16.199,16.4208,16.1153,16.2827,588963.40425767,0
+LOMA.US,D,20171114,000000,16.2983,16.344,15.885,16.0377,3171797.1208818,0
+LOMA.US,D,20171115,000000,16.0377,16.2525,15.9583,16.13,2307820.8782346,0
+LOMA.US,D,20171116,000000,16.4208,16.8626,16.3785,16.7867,748479.5654172,0
+LOMA.US,D,20171117,000000,16.8022,17.0697,16.665,16.8177,384015.06564209,0
+LOMA.US,D,20171120,000000,16.8022,17.2526,16.8022,17.1077,438202.69805516,0
+LOMA.US,D,20171121,000000,17.1232,17.8109,17.0007,17.6729,730595.49117539,0
+LOMA.US,D,20171122,000000,17.6729,18.2674,17.4433,17.9637,934488.07605624,0
+LOMA.US,D,20171124,000000,17.9395,18.0474,17.9395,18.0241,131156.83114584,0
+LOMA.US,D,20171127,000000,17.8403,17.8713,17.1922,17.2984,724629.49751307,0
+LOMA.US,D,20171128,000000,17.3829,17.7799,17.3217,17.3985,315235.78089759,0
+LOMA.US,D,20171129,000000,17.4511,17.4511,16.5123,16.8712,310566.59121898,0
+LOMA.US,D,20171130,000000,16.7487,17.1974,16.6184,16.8626,995151.61611985,0
+LOMA.US,D,20171201,000000,17.0309,17.1724,16.6676,16.8022,776281.46673012,0
+LOMA.US,D,20171204,000000,16.8479,16.8712,16.2827,16.4053,535655.37347429,0
+LOMA.US,D,20171205,000000,16.4122,16.5502,16.0377,16.2215,781506.92621407,0
+LOMA.US,D,20171206,000000,16.2594,16.4967,16.1024,16.3897,783918.58759932,0
+LOMA.US,D,20171207,000000,16.3587,16.6762,16.199,16.596,613504.17383676,0
+LOMA.US,D,20171208,000000,16.5192,17.0697,16.5192,16.7409,335537.31100179,0
+LOMA.US,D,20171211,000000,16.665,17.0619,16.4389,16.9092,543365.50475545,0
+LOMA.US,D,20171212,000000,16.8626,17.3829,16.4967,17.1301,519246.57311207,0
+LOMA.US,D,20171213,000000,17.0999,17.0999,16.665,16.986,195507.97646072,0
+LOMA.US,D,20171214,000000,17.0619,17.1836,15.9393,16.5045,677312.95609143,0
+LOMA.US,D,20171215,000000,16.4208,16.7185,16.3328,16.4122,256979.26663751,0
+LOMA.US,D,20171218,000000,16.4743,16.7228,16.2594,16.4812,391093.59891509,0
+LOMA.US,D,20171219,000000,16.5804,17.4054,16.4588,17.0921,668272.41285916,0
+LOMA.US,D,20171220,000000,17.0395,17.4666,16.8022,17.1836,725609.92304499,0
+LOMA.US,D,20171221,000000,17.1681,17.2837,16.9705,17.0309,397204.45450588,0
+LOMA.US,D,20171222,000000,17.0619,17.1836,16.6115,16.9394,154881.73834376,0
+LOMA.US,D,20171226,000000,16.9394,17.4822,16.8246,17.1154,209666.20190215,0
+LOMA.US,D,20171227,000000,17.1836,17.5512,17.1456,17.3743,281384.44545155,0
+LOMA.US,D,20171228,000000,17.3294,17.6427,16.9092,17.3743,315163.92938107,0
+LOMA.US,D,20171229,000000,17.2837,17.7108,17.2259,17.5961,902439.98189585,0
+LOMA.US,D,20180102,000000,17.6953,19.094,17.6608,18.9413,1075779.4477182,0
+LOMA.US,D,20180103,000000,19.0172,19.1467,18.0853,18.4443,1167423.7392532,0
+LOMA.US,D,20180104,000000,18.597,19.2761,18.597,18.673,1162194.8030829,0
+LOMA.US,D,20180105,000000,18.8188,19.0854,18.2985,18.4667,347726.57311139,0
+LOMA.US,D,20180108,000000,18.5202,18.666,16.4432,18.1078,1017365.3236799,0
+LOMA.US,D,20180109,000000,18.1846,18.2985,17.4666,18.0016,719136.3331853,0
+LOMA.US,D,20180110,000000,18.0016,18.811,17.9171,18.1078,758054.35944168,0
+LOMA.US,D,20180111,000000,18.2148,19.0699,18.2148,18.8188,827618.2163908,0
+LOMA.US,D,20180112,000000,18.7489,19.3072,18.5513,19.094,502848.2028087,0
+LOMA.US,D,20180116,000000,19.4064,19.7421,18.3761,18.5358,851427.72295495,0
+LOMA.US,D,20180117,000000,18.5427,18.931,18.3226,18.7195,430458.9588066,0
+LOMA.US,D,20180118,000000,18.8412,19.0397,18.383,18.5358,234284.6174749,0
+LOMA.US,D,20180119,000000,18.4823,20.5368,18.4823,18.8257,284610.81032255,0
+LOMA.US,D,20180122,000000,18.9413,19.132,18.704,19.1078,423939.0131298,0
+LOMA.US,D,20180123,000000,19.0172,19.0172,18.2605,18.635,578066.31055006,0
+LOMA.US,D,20180124,000000,18.8188,18.9413,17.8178,17.8636,589897.47397247,0
+LOMA.US,D,20180125,000000,18.0318,18.5133,17.8713,18.3606,683799.29380082,0
+LOMA.US,D,20180126,000000,18.4443,18.8567,18.2148,18.3986,409946.50973454,0
+LOMA.US,D,20180129,000000,18.352,18.3908,17.5961,17.8334,566702.18198506,0
+LOMA.US,D,20180130,000000,17.6573,17.7574,16.9705,17.5124,402682.55319309,0
+LOMA.US,D,20180131,000000,17.6884,18.3226,17.5736,18.1457,610955.76279103,0
+LOMA.US,D,20180201,000000,18.314,18.5202,17.9171,18.1699,324440.8872806,0
+LOMA.US,D,20180202,000000,17.8869,18.1992,17.4511,17.5581,704606.10231154,0
+LOMA.US,D,20180205,000000,17.2457,17.4666,16.5192,16.627,871549.62426785,0
+LOMA.US,D,20180206,000000,16.2146,17.2147,15.2973,17.1836,1183218.3250387,0
+LOMA.US,D,20180207,000000,17.2371,17.4433,16.558,16.7185,665780.78768939,0
+LOMA.US,D,20180208,000000,16.7487,17.0775,16.1067,16.1602,416350.56586857,0
+LOMA.US,D,20180209,000000,16.3975,16.4743,16.0308,16.4432,312796.30602207,0
+LOMA.US,D,20180212,000000,16.382,16.9472,16.2146,16.8022,153247.69579056,0
+LOMA.US,D,20180213,000000,16.8402,16.9316,16.6495,16.8859,212379.17609863,0
+LOMA.US,D,20180214,000000,16.8246,17.8946,16.5735,17.5805,565801.72023766,0
+LOMA.US,D,20180215,000000,17.7333,17.8713,17.2337,17.4511,495274.82118803,0
+LOMA.US,D,20180216,000000,17.5581,17.6953,17.2759,17.3363,394693.12811384,0
+LOMA.US,D,20180220,000000,17.3674,17.7013,17.3674,17.3674,294568.0398382,0
+LOMA.US,D,20180221,000000,17.345,17.5805,17.0921,17.2759,401801.79266797,0
+LOMA.US,D,20180222,000000,17.2759,17.5227,17.2371,17.2526,354723.98370445,0
+LOMA.US,D,20180223,000000,17.1991,17.3898,16.7565,16.8333,270195.31009614,0
+LOMA.US,D,20180226,000000,16.9394,17.1681,16.7798,17.0309,210067.17972017,0
+LOMA.US,D,20180227,000000,16.9705,17.1681,16.703,16.7944,1515109.7510246,0
+LOMA.US,D,20180228,000000,16.8479,16.9394,16.4501,16.627,410449.47035021,0
+LOMA.US,D,20180301,000000,16.7565,16.7565,16.2638,16.3742,292021.94658333,0
+LOMA.US,D,20180302,000000,16.2827,16.3673,15.9471,16.2301,508931.24490923,0
+LOMA.US,D,20180305,000000,16.1067,17.2604,16.0463,16.7798,826433.82526359,0
+LOMA.US,D,20180306,000000,17.0084,17.0697,16.4363,16.8246,503435.7627906,0
+LOMA.US,D,20180307,000000,16.6874,16.9627,16.6719,16.7254,273942.01901422,0
+LOMA.US,D,20180308,000000,16.8626,17.0007,16.275,16.7107,341816.20642961,0
+LOMA.US,D,20180309,000000,17.0844,17.2526,16.7254,16.8022,622208.63739496,0
+LOMA.US,D,20180312,000000,16.8859,17.1681,16.6115,16.8177,290923.31371777,0
+LOMA.US,D,20180313,000000,16.8712,17.2371,16.8557,16.9394,433521.91942228,0
+LOMA.US,D,20180314,000000,17.0395,17.0395,16.5123,16.7642,330194.80307963,0
+LOMA.US,D,20180315,000000,16.7798,17.0153,16.558,16.8402,511459.95473269,0
+LOMA.US,D,20180316,000000,16.9239,17.1111,16.7711,16.9316,571079.33001586,0
+LOMA.US,D,20180319,000000,16.9549,17.0007,16.3129,16.4812,264627.97646099,0
+LOMA.US,D,20180320,000000,16.5882,16.5882,16.0377,16.306,534570.64735387,0
+LOMA.US,D,20180321,000000,16.3285,16.7711,16.0843,16.2594,537288.25713206,0
+LOMA.US,D,20180322,000000,16.1757,16.3328,15.5346,15.847,673779.48393206,0
+LOMA.US,D,20180323,000000,15.7029,16.1602,15.488,15.9005,851656.02535423,0
+LOMA.US,D,20180326,000000,16.1455,16.2059,15.6494,16.0308,666356.75871701,0
+LOMA.US,D,20180327,000000,16.0912,16.5502,15.7788,16.3742,237417.11181625,0
+LOMA.US,D,20180328,000000,16.4588,16.5735,16.1067,16.3129,286678.27976574,0
+LOMA.US,D,20180329,000000,16.382,16.3975,16.0377,16.2827,248974.7759177,0
+LOMA.US,D,20180402,000000,16.3587,16.4657,16.237,16.344,305180.04527057,0
+LOMA.US,D,20180403,000000,16.4812,16.5649,16.2448,16.4501,307117.71842585,0
+LOMA.US,D,20180404,000000,16.2439,16.6417,16.1153,16.5735,321785.85785551,0
+LOMA.US,D,20180405,000000,16.6417,16.6952,16.3518,16.596,163474.9479409,0
+LOMA.US,D,20180406,000000,16.489,16.8557,16.4432,16.7944,505223.93843569,0
+LOMA.US,D,20180409,000000,16.7332,16.8712,16.382,16.4208,635527.82254667,0
+LOMA.US,D,20180410,000000,16.4588,16.9627,16.3742,16.7944,315145.38705422,0
+LOMA.US,D,20180411,000000,16.665,16.7711,16.4501,16.558,618789.89588295,0
+LOMA.US,D,20180412,000000,16.5123,16.8333,16.4588,16.6719,171874.62200159,0
+LOMA.US,D,20180413,000000,16.6952,16.6952,16.3328,16.4501,723572.58488292,0
+LOMA.US,D,20180416,000000,16.4122,16.5882,15.9471,16.2215,455474.8755111,0
+LOMA.US,D,20180417,000000,16.168,16.4959,16.168,16.306,441651.5708483,0
+LOMA.US,D,20180418,000000,16.4122,16.5502,16.3742,16.4967,230627.14350477,0
+LOMA.US,D,20180419,000000,16.4277,16.4657,16.0843,16.1067,354864.21005121,0
+LOMA.US,D,20180420,000000,16.0532,16.2974,15.954,16.2439,927484.87098604,0
+LOMA.US,D,20180423,000000,16.3587,16.596,16.3129,16.4432,349901.81982937,0
+LOMA.US,D,20180424,000000,16.5269,16.5882,15.6874,15.8781,468081.3399747,0
+LOMA.US,D,20180425,000000,15.7409,15.8936,15.3664,15.8711,1053418.5604388,0
+LOMA.US,D,20180426,000000,15.7935,15.9393,15.3353,15.3664,526362.19103877,0
+LOMA.US,D,20180427,000000,15.3897,15.7409,15.3439,15.6261,588928.63739483,0
+LOMA.US,D,20180430,000000,15.7331,16.0308,15.6494,15.8401,661514.89361966,0
+LOMA.US,D,20180501,000000,15.7788,16.0083,15.4725,15.6028,384808.90901013,0
+LOMA.US,D,20180502,000000,15.5415,15.7409,14.5414,14.7019,991990.14939282,0
+LOMA.US,D,20180503,000000,14.481,14.5639,13.8157,13.9607,2437509.3888735,0
+LOMA.US,D,20180504,000000,13.9987,14.3887,13.6941,13.7389,1997460.5704018,0
+LOMA.US,D,20180507,000000,13.7476,14.2817,13.518,13.6552,712420.5341812,0
+LOMA.US,D,20180508,000000,14.3663,14.7934,12.3877,13.0141,2199918.442743,0
+LOMA.US,D,20180509,000000,13.7243,13.7389,12.6621,13.1211,1396839.8370359,0
+LOMA.US,D,20180510,000000,13.3273,14.0375,13.2273,13.7389,1211611.2630198,0
+LOMA.US,D,20180511,000000,13.6708,13.6708,12.8838,12.9071,635863.90222073,0
+LOMA.US,D,20180514,000000,12.2807,12.2962,10.7844,10.8068,3059471.1815423,0
+LOMA.US,D,20180515,000000,10.8146,11.8302,10.1347,11.4022,4947923.7302144,0
+LOMA.US,D,20180516,000000,11.5325,11.6464,11.1054,11.5705,965021.49389248,0
+LOMA.US,D,20180517,000000,11.5627,11.731,11.4178,11.7232,438996.54142321,0
+LOMA.US,D,20180518,000000,11.624,12.2315,11.4178,11.6551,925098.7053002,0
+LOMA.US,D,20180521,000000,11.7086,12.052,11.5472,11.586,543824.42734486,0
+LOMA.US,D,20180522,000000,11.5627,11.6844,11.158,11.5929,648360.2716187,0
+LOMA.US,D,20180523,000000,11.4402,11.6706,9.85249,9.92152,2533551.6885569,0
+LOMA.US,D,20180524,000000,9.92842,9.92842,8.27944,8.8291,6027127.7139217,0
+LOMA.US,D,20180525,000000,9.23379,9.92152,9.22603,9.63849,3357634.1149975,0
+LOMA.US,D,20180529,000000,9.56946,9.89045,9.24156,9.76878,1851096.7134524,0
+LOMA.US,D,20180530,000000,10.2114,10.2114,9.65747,9.83695,1217241.177008,0
+LOMA.US,D,20180531,000000,9.89045,9.92152,9.35632,9.85249,3014773.7437875,0
+LOMA.US,D,20180601,000000,9.81366,9.83695,9.47799,9.77569,559477.62788815,0
+LOMA.US,D,20180604,000000,9.69199,10.2037,9.69199,10.1959,852422.05523201,0
+LOMA.US,D,20180605,000000,10.2261,10.6843,10.1122,10.5402,1835236.0706275,0
+LOMA.US,D,20180606,000000,10.5247,10.7456,10.3788,10.4712,460167.24309826,0
+LOMA.US,D,20180607,000000,10.4479,10.6084,10.1657,10.3409,1307005.7401591,0
+LOMA.US,D,20180608,000000,10.5316,10.8681,10.2805,10.4246,942229.49751394,0
+LOMA.US,D,20180611,000000,10.5091,10.5695,10.1571,10.3253,824365.19692497,0
+LOMA.US,D,20180612,000000,10.2649,10.3098,10.0509,10.2339,850988.50158782,0
+LOMA.US,D,20180613,000000,10.1424,10.2261,9.82919,9.89045,602116.8673632,0
+LOMA.US,D,20180614,000000,9.87492,9.87492,9.17253,9.40119,1027494.0697189,0
+LOMA.US,D,20180615,000000,9.45469,9.47022,8.89727,9.43226,721893.34540804,0
+LOMA.US,D,20180618,000000,9.32526,9.40119,8.47704,8.8593,1561460.9325549,0
+LOMA.US,D,20180619,000000,8.82047,9.20791,8.5918,8.93523,682854.79402717,0
+LOMA.US,D,20180620,000000,9.11903,9.40982,8.8895,9.16476,350659.73743915,0
+LOMA.US,D,20180621,000000,10.2339,10.2382,9.31749,9.44002,1404146.6727082,0
+LOMA.US,D,20180622,000000,9.50043,10.1347,9.38566,10.1122,931258.23449896,0
+LOMA.US,D,20180625,000000,10.0509,10.0509,9.39429,9.47799,974509.37075988,0
+LOMA.US,D,20180626,000000,9.39429,9.83695,9.24846,9.32526,338779.90040877,0
+LOMA.US,D,20180627,000000,9.23379,9.24156,8.29497,8.3174,963662.10955567,0
+LOMA.US,D,20180628,000000,8.35537,8.74453,7.91193,8.09547,1149506.057044,0
+LOMA.US,D,20180629,000000,8.06475,8.26994,7.49231,7.83591,1381467.0891861,0
+LOMA.US,D,20180702,000000,7.85127,7.85532,7.02635,7.60673,1344558.5876016,0
+LOMA.US,D,20180703,000000,7.71381,8.66083,7.64504,8.6453,525112.9017676,0
+LOMA.US,D,20180705,000000,8.5918,8.79803,8.01945,8.79803,917769.85061479,0
+LOMA.US,D,20180706,000000,8.68327,8.90848,8.50034,8.52277,468203.02399462,0
+LOMA.US,D,20180709,000000,8.55383,8.9128,8.44684,8.729,342951.92394885,0
+LOMA.US,D,20180710,000000,8.57627,8.68327,8.41232,8.66083,394233.046629,0
+LOMA.US,D,20180711,000000,8.56937,8.60733,8.33207,8.38557,171208.25713061,0
+LOMA.US,D,20180712,000000,8.4011,8.7825,8.22594,8.27944,480963.62155013,0
+LOMA.US,D,20180713,000000,8.19496,8.36314,8.03481,8.08822,217853.79809956,0
+LOMA.US,D,20180716,000000,8.17951,8.17951,7.84316,7.95801,572412.05975783,0
+LOMA.US,D,20180717,000000,8.02669,8.04205,7.71381,7.91193,817425.7311033,0
+LOMA.US,D,20180718,000000,7.91193,8.02669,7.68309,7.9354,943238.89543155,0
+LOMA.US,D,20180719,000000,7.74453,8.04205,7.74453,7.88924,646256.87641724,0
+LOMA.US,D,20180720,000000,7.88199,8.28634,7.80519,8.18685,407853.54459194,0
+LOMA.US,D,20180723,000000,8.2104,8.2941,7.78258,7.94265,492020.64282677,0
+LOMA.US,D,20180724,000000,8.01134,8.14319,7.82866,7.94265,769545.96650375,0
+LOMA.US,D,20180725,000000,7.9046,8.42354,7.9046,8.3476,374685.9574483,0
+LOMA.US,D,20180726,000000,8.36314,8.65307,8.2639,8.60043,505396.61385444,0
+LOMA.US,D,20180727,000000,8.71433,8.94386,8.57627,8.87483,457521.48483659,0
+LOMA.US,D,20180730,000000,8.87483,9.26399,8.76697,8.79113,442022.41738519,0
+LOMA.US,D,20180731,000000,8.86706,8.86706,8.49775,8.5849,267113.80715362,0
+LOMA.US,D,20180801,000000,8.6453,8.6453,8.32517,8.37004,429535.31915065,0
+LOMA.US,D,20180802,000000,8.28634,8.52277,8.01945,8.11083,1065312.3042143,0
+LOMA.US,D,20180803,000000,8.21731,8.51587,8.21386,8.42354,449879.72838568,0
+LOMA.US,D,20180806,000000,8.46237,8.62287,8.18685,8.2104,284848.38388525,0
+LOMA.US,D,20180807,000000,8.30187,8.30187,7.95076,7.98873,204823.17790937,0
+LOMA.US,D,20180808,000000,7.95801,8.01134,7.54572,7.55331,1385940.4255374,0
+LOMA.US,D,20180809,000000,7.48454,7.48454,7.02635,7.28599,1621556.6138589,0
+LOMA.US,D,20180810,000000,7.30126,7.30126,6.60629,7.25544,1047319.2938023,0
+LOMA.US,D,20180813,000000,7.26312,7.56859,6.91935,7.03394,1148641.5210548,0
+LOMA.US,D,20180814,000000,7.05689,7.52277,7.05689,7.46927,954236.81304138,0
+LOMA.US,D,20180815,000000,7.4464,7.4464,7.03394,7.10271,758585.13354761,0
+LOMA.US,D,20180816,000000,7.14853,7.24026,6.79725,6.87361,1214509.6604847,0
+LOMA.US,D,20180817,000000,6.78189,6.94239,6.50706,6.91935,1202088.6192895,0
+LOMA.US,D,20180820,000000,6.91935,6.91935,6.64443,6.69793,604158.84110698,0
+LOMA.US,D,20180821,000000,6.64443,6.7743,6.5376,6.62916,674167.71390038,0
+LOMA.US,D,20180822,000000,6.63684,6.75902,6.43829,6.59861,604299.06745374,0
+LOMA.US,D,20180823,000000,6.63684,6.83539,6.51465,6.59102,803238.53327617,0
+LOMA.US,D,20180824,000000,6.62156,6.62156,6.10228,6.33897,710970.75600102,0
+LOMA.US,D,20180827,000000,6.41533,6.57712,6.19383,6.42301,578774.39565645,0
+LOMA.US,D,20180828,000000,6.43829,6.56806,6.14042,6.1481,324206.79040419,0
+LOMA.US,D,20180829,000000,6.13282,6.18624,5.77377,5.80432,702091.29923322,0
+LOMA.US,D,20180830,000000,5.80432,5.80432,4.85747,5.20099,2284895.6088819,0
+LOMA.US,D,20180831,000000,5.26976,5.76618,5.24681,5.76618,3248595.9619867,0
+LOMA.US,D,20180904,000000,5.70509,5.70509,5.30031,5.59818,1242798.2978773,0
+LOMA.US,D,20180905,000000,5.57531,5.98768,5.57531,5.7585,723606.19285033,0
+LOMA.US,D,20180906,000000,5.83495,6.27787,5.79673,6.10987,1028518.5332771,0
+LOMA.US,D,20180907,000000,6.17856,6.20893,5.92651,5.92651,562365.59529423,0
+LOMA.US,D,20180910,000000,5.95714,6.0946,5.93419,6.01823,300165.50475448,0
+LOMA.US,D,20180911,000000,5.98768,6.01055,5.70509,6.00296,410223.48574179,0
+LOMA.US,D,20180912,000000,6.01823,6.087,5.88837,6.01055,435735.40968938,0
+LOMA.US,D,20180913,000000,6.0335,6.46115,6.0335,6.17096,859804.21910709,0
+LOMA.US,D,20180914,000000,6.18624,6.20841,5.84255,5.95714,1295852.530562,0
+LOMA.US,D,20180917,000000,5.95714,6.09494,5.88837,6.07164,1917394.803086,0
+LOMA.US,D,20180918,000000,6.10987,6.18624,5.83495,5.88077,788813.76188635,0
+LOMA.US,D,20180919,000000,5.83495,6.52992,5.83495,6.33897,1912468.3386224,0
+LOMA.US,D,20180920,000000,6.44588,7.80519,6.44588,7.77447,4099440.7605415,0
+LOMA.US,D,20180921,000000,7.86663,8.3476,7.41585,7.622,1490191.181536,0
+LOMA.US,D,20180924,000000,7.4999,7.63736,6.89648,6.98053,722918.96786164,0
+LOMA.US,D,20180925,000000,6.36183,7.25544,6.30083,7.17908,1079395.2014529,0
+LOMA.US,D,20180926,000000,7.17908,7.53045,6.97293,7.2173,704381.27659855,0
+LOMA.US,D,20180927,000000,7.26312,7.28288,6.62916,6.62916,1170960.6880988,0
+LOMA.US,D,20180928,000000,6.61388,7.01107,6.43829,6.75134,734103.46763534,0
+LOMA.US,D,20181001,000000,6.79725,6.85066,6.4917,6.56815,285842.7161623,0
+LOMA.US,D,20181002,000000,6.69034,7.02635,6.6522,6.97293,712369.54278238,0
+LOMA.US,D,20181003,000000,7.14094,7.35476,6.86214,6.91175,705941.14984437,0
+LOMA.US,D,20181004,000000,6.82779,6.82779,6.24733,6.27028,805792.73879905,0
+LOMA.US,D,20181005,000000,6.2626,6.43829,5.68981,5.88077,1298552.7569088,0
+LOMA.US,D,20181008,000000,6.07164,6.33897,5.82736,6.30083,1114012.5667767,0
+LOMA.US,D,20181009,000000,6.2626,6.3161,5.99536,6.18624,997724.36396957,0
+LOMA.US,D,20181010,000000,6.07164,6.20151,6.0335,6.11755,318449.39791888,0
+LOMA.US,D,20181011,000000,6.11755,6.2091,5.88837,5.97241,863089.68764491,0
+LOMA.US,D,20181012,000000,6.13282,6.36572,5.98009,6.25501,676791.45314892,0
+LOMA.US,D,20181015,000000,6.24733,6.5376,6.24733,6.41533,376536.7134465,0
+LOMA.US,D,20181016,000000,6.48411,6.64443,6.29315,6.62156,333372.49434266,0
+LOMA.US,D,20181017,000000,6.55288,6.55288,6.27787,6.41533,298619.53825379,0
+LOMA.US,D,20181018,000000,6.33897,6.40015,6.18624,6.28555,356342.96061708,0
+LOMA.US,D,20181019,000000,6.30842,6.46115,6.2626,6.42301,490394.71254156,0
+LOMA.US,D,20181022,000000,6.52992,6.72848,6.19383,6.36183,440213.3816224,0
+LOMA.US,D,20181023,000000,6.22438,6.52233,6.18624,6.35424,404644.56315236,0
+LOMA.US,D,20181024,000000,6.33897,6.38099,6.11375,6.29315,529896.82209356,0
+LOMA.US,D,20181025,000000,6.30083,6.7132,6.27787,6.66738,454408.69171752,0
+LOMA.US,D,20181026,000000,6.62156,6.62156,6.33897,6.57574,458717.46491808,0
+LOMA.US,D,20181029,000000,6.59102,6.68266,6.11755,6.27028,418793.51743037,0
+LOMA.US,D,20181030,000000,6.2626,6.56047,6.17856,6.55288,362197.70031833,0
+LOMA.US,D,20181031,000000,6.52233,6.91175,6.32369,6.88121,1154550.7288412,0
+LOMA.US,D,20181101,000000,6.95766,7.82055,6.95766,7.80519,958483.00588883,0
+LOMA.US,D,20181102,000000,7.88924,8.19496,7.72917,8.11083,652976.15210763,0
+LOMA.US,D,20181105,000000,8.14155,8.55383,7.86663,8.16415,662355.09280481,0
+LOMA.US,D,20181106,000000,7.98873,8.4546,7.69845,8.12619,558420.715258,0
+LOMA.US,D,20181107,000000,8.17226,8.3174,7.88924,8.09547,235402.95156273,0
+LOMA.US,D,20181108,000000,8.10358,8.44684,7.97337,8.16415,463522.24536174,0
+LOMA.US,D,20181109,000000,8.30187,8.7221,8.14155,8.3174,782784.0289755,0
+LOMA.US,D,20181112,000000,8.30187,8.30964,7.46927,7.99598,534386.38298085,0
+LOMA.US,D,20181113,000000,7.9046,8.23284,7.76722,8.02669,346649.95925896,0
+LOMA.US,D,20181114,000000,8.14879,8.20178,7.87388,8.19496,331309.66048118,0
+LOMA.US,D,20181115,000000,8.14155,8.8895,8.09547,8.55383,354649.81439707,0
+LOMA.US,D,20181116,000000,8.54607,9.08796,8.49257,9.01203,493819.24853071,0
+LOMA.US,D,20181119,000000,8.81356,8.94386,8.17226,8.47704,718664.66274619,0
+LOMA.US,D,20181120,000000,8.37004,8.37004,7.99598,8.17226,575553.82526259,0
+LOMA.US,D,20181121,000000,8.30964,8.36314,7.98062,8.09547,364916.46899195,0
+LOMA.US,D,20181123,000000,7.92004,8.11807,7.80519,8.0575,103420.9868723,0
+LOMA.US,D,20181126,000000,8.04205,8.5849,7.86663,8.18685,537153.82526244,0
+LOMA.US,D,20181127,000000,8.17951,8.19496,8.01134,8.03481,206925.4142154,0
+LOMA.US,D,20181128,000000,8.14155,8.17226,7.94265,8.08011,292602.55319266,0
+LOMA.US,D,20181129,000000,8.14879,8.4011,8.09547,8.13343,321562.19103795,0
+LOMA.US,D,20181130,000000,8.08011,8.20178,7.91193,8.12619,368914.65821786,0
+LOMA.US,D,20181203,000000,8.37867,8.7825,8.0575,8.08011,357368.58307069,0
+LOMA.US,D,20181204,000000,8.12619,8.30964,7.98062,8.15691,432598.27976632,0
+LOMA.US,D,20181206,000000,7.98873,8.08011,7.82461,7.89735,362501.33092041,0
+LOMA.US,D,20181207,000000,7.77447,7.85852,7.26312,7.75989,931328.92712005,0
+LOMA.US,D,20181210,000000,7.7057,7.75178,7.29367,7.59913,341074.51335582,0
+LOMA.US,D,20181211,000000,7.79794,7.83591,7.52277,7.72106,433830.18560607,0
+LOMA.US,D,20181212,000000,7.98873,8.24061,7.78983,8.06475,323576.35129147,0
+LOMA.US,D,20181213,000000,8.06475,8.06475,7.65263,7.79794,193645.63150824,0
+LOMA.US,D,20181214,000000,7.7057,7.9354,7.48454,7.75178,126794.7487556,0
+LOMA.US,D,20181217,000000,7.71381,7.9046,7.47695,7.54572,281280.14486305,0
+LOMA.US,D,20181218,000000,7.56859,7.8133,7.47022,7.58386,172811.00950725,0
+LOMA.US,D,20181219,000000,7.63736,8.04205,7.2784,7.31654,239892.51245003,0
+LOMA.US,D,20181220,000000,7.38531,7.47695,7.2784,7.38531,191357.97193376,0
+LOMA.US,D,20181221,000000,7.43872,7.56099,7.25544,7.45399,287644.79855253,0
+LOMA.US,D,20181224,000000,7.43872,7.66031,7.29367,7.37004,131351.52557771,0
+LOMA.US,D,20181226,000000,7.39299,7.64504,7.26312,7.59913,311221.36713569,0
+LOMA.US,D,20181227,000000,7.55331,7.89735,7.38539,7.83591,315725.99366355,0
+LOMA.US,D,20181228,000000,7.85127,8.24837,7.85127,8.2104,490851.31734012,0
+LOMA.US,D,20181231,000000,8.23284,8.54607,8.19496,8.50034,238881.95563699,0
+LOMA.US,D,20190102,000000,8.43217,8.47704,8.20178,8.33984,298726.15663315,0
+LOMA.US,D,20190103,000000,8.33207,8.33207,8.07286,8.19496,267569.25305675,0
+LOMA.US,D,20190104,000000,8.3174,8.7221,8.19496,8.62977,612821.58442978,0
+LOMA.US,D,20190107,000000,8.62977,8.8826,8.5616,8.81356,465287.24309828,0
+LOMA.US,D,20190108,000000,8.82047,9.27953,8.7756,9.24156,878258.46989938,0
+LOMA.US,D,20190109,000000,9.31749,9.77569,9.31749,9.70666,1119317.9900452,0
+LOMA.US,D,20190110,000000,9.60742,10.2649,9.50905,9.89736,2324234.3141786,0
+LOMA.US,D,20190111,000000,9.76016,10.0354,9.68422,9.73772,1227805.6677278,0
+LOMA.US,D,20190114,000000,9.62296,9.98192,9.46246,9.62296,232642.46265371,0
+LOMA.US,D,20190115,000000,9.67646,9.75325,9.47799,9.66092,246513.28202905,0
+LOMA.US,D,20190116,000000,9.68422,9.89045,9.49352,9.65316,285116.08872907,0
+LOMA.US,D,20190117,000000,9.52372,9.69975,9.13456,9.30973,1647235.4187481,0
+LOMA.US,D,20190118,000000,9.33216,9.71529,9.24156,9.57722,425555.67225158,0
+LOMA.US,D,20190122,000000,9.54702,9.63072,9.37876,9.55392,307619.52014609,0
+LOMA.US,D,20190123,000000,9.66869,9.69975,9.1035,9.45469,376145.0067919,0
+LOMA.US,D,20190124,000000,9.46246,9.71529,9.38566,9.43226,546837.55545714,0
+LOMA.US,D,20190125,000000,9.62296,9.63849,9.41673,9.49352,203868.24807686,0
+LOMA.US,D,20190128,000000,9.31749,9.66869,9.30973,9.52372,151748.08510699,0
+LOMA.US,D,20190129,000000,9.57722,9.63072,9.27953,9.54702,312056.93073913,0
+LOMA.US,D,20190130,000000,9.52372,9.85939,9.32526,9.61519,416296.09778346,0
+LOMA.US,D,20190131,000000,9.61519,9.93619,9.36323,9.89736,474181.76550664,0
+LOMA.US,D,20190201,000000,9.79812,10.1881,9.69199,9.81366,590428.24807841,0
+LOMA.US,D,20190204,000000,9.72219,10.0199,9.72219,9.89736,238489.09008696,0
+LOMA.US,D,20190205,000000,9.91289,10.0199,9.80503,9.89736,256129.79628893,0
+LOMA.US,D,20190206,000000,9.76016,9.95948,9.48576,9.53839,240910.02263564,0
+LOMA.US,D,20190207,000000,9.61519,9.66092,9.0198,9.16476,381536.18832203,0
+LOMA.US,D,20190208,000000,9.08796,9.18806,8.94386,9.16476,152910.45722107,0
+LOMA.US,D,20190211,000000,9.16476,9.24846,8.99736,9.11903,179911.56179338,0
+LOMA.US,D,20190212,000000,9.17943,9.29419,9.07329,9.08796,356030.05885158,0
+LOMA.US,D,20190213,000000,9.07329,9.16304,8.82047,8.8291,217573.34540603,0
+LOMA.US,D,20190214,000000,8.79803,9.157,8.71433,9.06553,176240.18107811,0
+LOMA.US,D,20190215,000000,9.05,9.16476,8.8826,8.9663,278897.45586349,0
+LOMA.US,D,20190219,000000,8.9663,9.1035,8.40801,8.47704,488182.38116989,0
+LOMA.US,D,20190220,000000,8.5383,8.6384,8.3174,8.47704,1093023.8116838,0
+LOMA.US,D,20190221,000000,8.43907,8.62287,8.37004,8.55383,431709.4069732,0
+LOMA.US,D,20190222,000000,8.62287,9.0267,8.50034,8.87483,259499.86419298,0
+LOMA.US,D,20190225,000000,8.9663,9.03533,8.76007,8.8593,237216.62290724,0
+LOMA.US,D,20190226,000000,8.81356,8.99995,8.81356,8.85153,197261.38524298,0
+LOMA.US,D,20190227,000000,8.79803,8.92833,8.37867,8.70657,605759.27569277,0
+LOMA.US,D,20190228,000000,8.70657,8.87483,8.49257,8.57627,964525.48664938,0
+LOMA.US,D,20190301,000000,8.60733,8.87483,8.2639,8.4011,1007127.6414707,0
+LOMA.US,D,20190304,000000,8.43217,8.62287,8.43217,8.50034,341757.10276279,0
+LOMA.US,D,20190305,000000,8.56937,8.57627,8.46237,8.56937,194400.07243174,0
+LOMA.US,D,20190306,000000,8.5918,8.73763,8.32517,8.40801,664854.83024258,0
+LOMA.US,D,20190307,000000,8.40801,8.56937,8.06475,8.13343,761616.80398674,0
+LOMA.US,D,20190308,000000,8.3174,9.18806,8.3174,9.1035,791954.36849569,0
+LOMA.US,D,20190311,000000,9.21049,9.5056,9.21049,9.34079,459561.14078952,0
+LOMA.US,D,20190312,000000,9.33216,9.54702,9.18806,9.26399,399992.75690517,0
+LOMA.US,D,20190313,000000,9.24156,9.36927,8.98183,9.19496,338917.80896468,0
+LOMA.US,D,20190314,000000,9.21049,9.37876,8.9128,9.17943,378740.93255017,0
+LOMA.US,D,20190315,000000,9.17943,9.68422,9.16821,9.47799,781406.10231185,0
+LOMA.US,D,20190318,000000,9.47022,9.69199,9.35632,9.62296,352051.57084794,0
+LOMA.US,D,20190319,000000,9.73772,10.0656,9.66092,9.72995,383428.66455562,0
+LOMA.US,D,20190320,000000,9.72219,9.74462,9.31836,9.60052,256608.42010062,0
+LOMA.US,D,20190321,000000,9.52372,9.76016,8.97061,9.08796,412446.24717231,0
+LOMA.US,D,20190322,000000,8.9128,8.9128,8.60043,8.6384,912329.9954767,0
+LOMA.US,D,20190325,000000,8.62977,8.98183,8.62287,8.8895,1761500.1901383,0
+LOMA.US,D,20190326,000000,9.04223,9.1035,8.37867,8.55383,1476754.9479461,0
+LOMA.US,D,20190327,000000,8.40801,8.40801,7.97337,8.28634,912326.51879042,0
+LOMA.US,D,20190328,000000,8.24837,8.5849,8.24837,8.37004,580742.20009285,0
+LOMA.US,D,20190329,000000,8.47013,8.47013,8.17226,8.36314,345683.44047218,0
+LOMA.US,D,20190401,000000,8.4848,8.57627,8.3174,8.43907,312784.71706779,0
+LOMA.US,D,20190402,000000,8.49257,8.55383,8.2639,8.37867,216879.16704478,0
+LOMA.US,D,20190403,000000,8.46237,8.5314,8.30964,8.3174,308320.65187991,0
+LOMA.US,D,20190404,000000,8.33984,8.4546,8.21731,8.32517,229111.3082852,0
+LOMA.US,D,20190405,000000,8.37004,8.50034,8.24837,8.3174,298917.37437874,0
+LOMA.US,D,20190408,000000,8.33207,8.41405,8.15691,8.24837,112787.17971978,0
+LOMA.US,D,20190409,000000,8.24837,8.30187,8.02669,8.19496,149291.22680005,0
+LOMA.US,D,20190410,000000,8.20178,8.3174,8.13343,8.30187,309826.05704062,0
+LOMA.US,D,20190411,000000,8.24061,8.33984,8.17226,8.25527,348704.68085245,0
+LOMA.US,D,20190412,000000,8.22594,8.86706,8.22594,8.5849,465747.32458311,0
+LOMA.US,D,20190415,000000,8.62977,9.31749,8.60043,9.17943,642162.49887082,0
+LOMA.US,D,20190416,000000,9.13456,9.21049,8.8895,8.9128,539352.24988898,0
+LOMA.US,D,20190417,000000,9.05,9.12679,8.90503,8.95076,457339.53825443,0
+LOMA.US,D,20190418,000000,9.00426,9.0198,8.5314,8.57627,226787.72295247,0
+LOMA.US,D,20190422,000000,8.60733,8.73763,8.44684,8.60733,164020.78768739,0
+LOMA.US,D,20190423,000000,8.62287,8.73763,8.43217,8.60733,447136.62290807,0
+LOMA.US,D,20190424,000000,8.52277,8.52277,7.38531,7.43872,726320.32594223,0
+LOMA.US,D,20190425,000000,7.31654,7.31654,6.49929,7.11039,1881386.7632488,0
+LOMA.US,D,20190426,000000,7.1714,7.43872,7.13334,7.35476,467966.60932735,0
+LOMA.US,D,20190429,000000,7.34717,7.51517,7.25544,7.2784,412997.88139594,0
+LOMA.US,D,20190430,000000,7.25544,7.65263,7.06449,7.63736,362490.90086156,0
+LOMA.US,D,20190501,000000,7.63736,7.63736,7.41206,7.53045,225194.24173924,0
+LOMA.US,D,20190502,000000,7.53045,7.66031,7.32422,7.66031,223349.28021818,0
+LOMA.US,D,20190503,000000,7.65263,8.13343,7.65263,7.92729,623666.52784314,0
+LOMA.US,D,20190506,000000,7.68309,7.96612,7.6679,7.87388,336616.24264507,0
+LOMA.US,D,20190507,000000,7.74453,7.74453,7.46167,7.52277,172020.64282549,0
+LOMA.US,D,20190508,000000,7.59913,7.82055,7.38531,7.77447,266260.86011876,0
+LOMA.US,D,20190509,000000,7.72106,7.95076,7.63028,7.82055,399094.61294863,0
+LOMA.US,D,20190510,000000,7.85852,8.36314,7.75989,7.83591,595713.9701246,0
+LOMA.US,D,20190513,000000,7.6679,7.76722,7.52277,7.65263,182920.05432395,0
+LOMA.US,D,20190514,000000,7.72917,7.8133,7.32422,7.39299,314851.02761556,0
+LOMA.US,D,20190515,000000,7.31654,7.74453,7.2784,7.62977,368453.41783759,0
+LOMA.US,D,20190516,000000,7.64504,7.74453,7.53045,7.63736,328436.75871566,0
+LOMA.US,D,20190517,000000,7.54572,7.72917,7.17908,7.20971,251437.42870177,0
+LOMA.US,D,20190520,000000,7.1638,7.40826,7.01107,7.20971,362534.93888782,0
+LOMA.US,D,20190521,000000,7.18667,7.37771,7.13326,7.26312,1003113.2277088,0
+LOMA.US,D,20190522,000000,7.26312,7.30894,7.02635,7.07984,594347.63241522,0
+LOMA.US,D,20190523,000000,7.00339,7.01867,6.87361,6.92711,314955.32820406,0
+LOMA.US,D,20190524,000000,6.98053,7.61441,6.81252,7.47695,847619.5925792,0
+LOMA.US,D,20190528,000000,7.48454,7.622,7.05689,7.11798,3087382.0190254,0
+LOMA.US,D,20190529,000000,7.11798,7.32422,6.76662,7.1714,369531.19058545,0
+LOMA.US,D,20190530,000000,7.20971,7.78258,7.11039,7.59913,1781521.267549,0
+LOMA.US,D,20190531,000000,7.622,7.82055,7.46167,7.59913,575328.9995496,0
+LOMA.US,D,20190603,000000,7.60673,7.78258,7.38531,7.48454,596667.74106168,0
+LOMA.US,D,20190604,000000,7.54572,7.82866,7.54572,7.8133,450003.73019645,0
+LOMA.US,D,20190605,000000,7.82055,7.88924,7.68309,7.88924,481683.29561079,0
+LOMA.US,D,20190606,000000,7.9354,7.9354,7.27072,7.80519,710818.94069998,0
+LOMA.US,D,20190607,000000,7.8133,7.84721,7.63736,7.65263,243897.6550485,0
+LOMA.US,D,20190610,000000,7.6755,8.14879,7.6679,7.99598,419923.44047247,0
+LOMA.US,D,20190611,000000,8.07286,8.6686,7.9046,8.6453,1166691.3173428,0
+LOMA.US,D,20190612,000000,8.6686,9.53839,8.65307,9.19496,2009921.0140415,0
+LOMA.US,D,20190613,000000,9.27953,9.27953,8.69103,8.92056,677478.6781376,0
+LOMA.US,D,20190614,000000,8.8895,8.90503,8.52277,8.69103,500471.30828629,0
+LOMA.US,D,20190617,000000,8.70657,8.836,8.5383,8.7825,303156.61385363,0
+LOMA.US,D,20190618,000000,8.92056,8.98183,8.60733,8.67637,495417.36532565,0
+LOMA.US,D,20190619,000000,8.66083,8.7221,8.41664,8.4848,275994.42281685,0
+LOMA.US,D,20190620,000000,8.5849,8.7221,8.40801,8.62287,517752.75690564,0
+LOMA.US,D,20190621,000000,8.5918,8.6453,8.2639,8.62977,196260.09959336,0
+LOMA.US,D,20190624,000000,8.61424,8.76697,8.5383,8.62287,349386.111364,0
+LOMA.US,D,20190625,000000,8.5383,8.68327,8.43907,8.52277,253240.66998743,0
+LOMA.US,D,20190626,000000,8.54607,9.14146,8.5314,8.7825,863437.35627325,0
+LOMA.US,D,20190627,000000,8.7825,8.98183,8.62977,8.76697,744487.17066843,0
+LOMA.US,D,20190628,000000,8.79803,8.95076,8.62977,8.93523,736429.37075893,0
+LOMA.US,D,20190701,000000,9.06553,9.17943,8.84031,9.05776,817856.84020244,0
+LOMA.US,D,20190702,000000,9.05776,9.20359,8.87483,9.17943,204689.90493518,0
+LOMA.US,D,20190703,000000,9.17943,9.31749,8.87483,9.18806,597418.70529889,0
+LOMA.US,D,20190705,000000,9.22603,9.31749,9.06553,9.16476,413816.06156797,0
+LOMA.US,D,20190708,000000,9.11126,9.21049,9.05,9.11126,245990.62019111,0
+LOMA.US,D,20190709,000000,9.1035,9.37099,9.0198,9.19496,502130.8465389,0
+LOMA.US,D,20190710,000000,9.20359,9.37876,8.98183,9.14146,418965.03395368,0
+LOMA.US,D,20190711,000000,9.12679,9.41673,9.12679,9.35632,656854.97510447,0
+LOMA.US,D,20190712,000000,9.44779,9.64625,9.41673,9.50905,316451.46220135,0
+LOMA.US,D,20190715,000000,9.53149,9.53149,9.15009,9.17943,338046.31960298,0
+LOMA.US,D,20190716,000000,9.11903,9.44779,9.10004,9.37876,286645.83069376,0
+LOMA.US,D,20190717,000000,9.37099,9.59189,9.37099,9.52372,280453.85242303,0
+LOMA.US,D,20190718,000000,9.50905,9.53839,9.24156,9.44002,234504.80760619,0
+LOMA.US,D,20190719,000000,9.38566,9.53149,9.24846,9.41673,274669.80534288,0
+LOMA.US,D,20190722,000000,9.41673,9.44779,9.03533,9.05,394665.31462357,0
+LOMA.US,D,20190723,000000,9.05776,9.09573,8.9128,8.9732,193351.27206958,0
+LOMA.US,D,20190724,000000,8.9663,9.29419,8.9663,9.11903,355459.8823011,0
+LOMA.US,D,20190725,000000,9.06553,9.13456,8.9128,9.06553,191546.8718885,0
+LOMA.US,D,20190726,000000,9.08106,9.40982,9.07329,9.31749,296351.57990159,0
+LOMA.US,D,20190729,000000,9.24156,9.66092,9.17253,9.60742,238724.34585881,0
+LOMA.US,D,20190730,000000,9.48576,9.51596,9.20359,9.45469,302343.06926331,0
+LOMA.US,D,20190731,000000,9.43226,9.76016,9.31749,9.41673,620327.75011565,0
+LOMA.US,D,20190801,000000,9.16908,9.46246,8.9128,9.05,236967.46039026,0
+LOMA.US,D,20190802,000000,8.98873,9.34079,8.87483,9.25623,223707.37890537,0
+LOMA.US,D,20190805,000000,9.1035,9.1035,8.5616,8.62287,362098.03531154,0
+LOMA.US,D,20190806,000000,8.62287,8.87483,8.61424,8.82047,153757.60977879,0
+LOMA.US,D,20190807,000000,8.729,9.08106,8.57627,8.8895,186064.13761957,0
+LOMA.US,D,20190808,000000,8.89727,9.09573,8.70657,8.8826,326363.49479532,0
+LOMA.US,D,20190809,000000,8.81356,9.85249,8.7825,9.83695,659063.82978986,0
+LOMA.US,D,20190812,000000,4.92607,4.99484,3.16948,4.31514,15863040.579511,0
+LOMA.US,D,20190813,000000,4.49074,4.83443,4.37615,4.58238,6063811.3897933,0
+LOMA.US,D,20190814,000000,4.32274,4.51948,4.03255,4.1241,6803228.3929651,0
+LOMA.US,D,20190815,000000,4.44492,4.51646,4.1241,4.36856,3205851.2630277,0
+LOMA.US,D,20190816,000000,4.4526,4.55951,4.29987,4.35328,2212224.7532908,0
+LOMA.US,D,20190819,000000,4.30746,4.31514,3.78809,4.09355,2530451.6432876,0
+LOMA.US,D,20190820,000000,4.1241,4.32274,4.08251,4.24637,1122975.4640153,0
+LOMA.US,D,20190821,000000,4.26932,4.35328,4.14464,4.30746,625232.19556609,0
+LOMA.US,D,20190822,000000,4.2846,4.39953,4.21582,4.35328,522716.30602291,0
+LOMA.US,D,20190823,000000,4.32274,4.42965,4.08596,4.11651,737658.95880783,0
+LOMA.US,D,20190826,000000,4.16241,4.23869,4.08596,4.10123,633495.11996631,0
+LOMA.US,D,20190827,000000,4.15473,4.19287,3.81864,3.90268,1515424.970581,0
+LOMA.US,D,20190828,000000,3.90268,4.02487,3.81104,3.84927,543477.91761194,0
+LOMA.US,D,20190829,000000,3.81104,3.92555,3.6659,3.87982,1107475.2376685,0
+LOMA.US,D,20190830,000000,3.81864,3.9485,3.63536,3.6659,1396699.6106891,0
+LOMA.US,D,20190903,000000,3.74236,3.7805,3.49031,3.57435,1130683.2775056,0
+LOMA.US,D,20190904,000000,3.58954,3.9485,3.55131,3.74995,936342.30874072,0
+LOMA.US,D,20190905,000000,3.78809,4.2846,3.7805,4.08596,1104418.07153,0
+LOMA.US,D,20190906,000000,4.08596,4.27692,4.08596,4.13946,1028763.0602123,0
+LOMA.US,D,20190909,000000,4.14714,4.25396,3.97905,4.02487,775882.80670296,0
+LOMA.US,D,20190910,000000,3.97137,4.07069,3.97137,3.99441,778866.96242954,0
+LOMA.US,D,20190911,000000,3.97137,4.07837,3.89509,4.04782,700154.78497336,0
+LOMA.US,D,20190912,000000,4.06309,4.18528,3.97283,4.04014,394087.0258051,0
+LOMA.US,D,20190913,000000,4.04782,4.08596,3.91036,4.002,624387.36079923,0
+LOMA.US,D,20190916,000000,3.94082,4.13946,3.94082,4.06309,156083.51290239,0
+LOMA.US,D,20190917,000000,4.02487,4.29219,3.96377,4.16241,435206.9533743,0
+LOMA.US,D,20190918,000000,4.10123,4.25396,4.05541,4.06309,349877.48302539,0
+LOMA.US,D,20190919,000000,4.00959,4.24249,3.9523,4.2311,429740.44364137,0
+LOMA.US,D,20190920,000000,4.26156,4.26156,4.02487,4.03255,269324.97962986,0
+LOMA.US,D,20190923,000000,3.96377,4.04782,3.96377,4.03255,138767.2974202,0
+LOMA.US,D,20190924,000000,4.00959,4.04782,3.96377,4.04782,301982.65278527,0
+LOMA.US,D,20190925,000000,3.98664,4.19287,3.9523,4.15473,435565.05206149,0
+LOMA.US,D,20190926,000000,4.16241,4.35328,4.13566,4.31514,426825.82164045,0
+LOMA.US,D,20190927,000000,4.33042,4.4526,4.2846,4.3456,374267.59619887,0
+LOMA.US,D,20190930,000000,4.3456,4.4067,4.28831,4.39142,331196.08872925,0
+LOMA.US,D,20191001,000000,4.39142,4.42965,4.29987,4.37615,296466.31054894,0
+LOMA.US,D,20191002,000000,4.29987,4.46788,4.24102,4.43733,372217.51018709,0
+LOMA.US,D,20191003,000000,4.43733,4.52888,4.36856,4.50601,399246.42824967,0
+LOMA.US,D,20191004,000000,4.54415,4.63588,4.4602,4.60533,369472.08691863,0
+LOMA.US,D,20191007,000000,4.53656,4.7352,4.52888,4.56719,920918.56949213,0
+LOMA.US,D,20191008,000000,4.52129,4.56719,4.4526,4.51361,257768.47442384,0
+LOMA.US,D,20191009,000000,4.56719,4.58238,4.39142,4.50601,557543.43141915,0
+LOMA.US,D,20191010,000000,4.53656,4.64347,4.52888,4.57479,187168.56496227,0
+LOMA.US,D,20191011,000000,4.65875,4.68938,4.50601,4.55951,306111.79719452,0
+LOMA.US,D,20191014,000000,4.53656,4.53863,4.46788,4.46788,289939.41149957,0
+LOMA.US,D,20191015,000000,4.4602,4.50601,4.36088,4.42206,280619.5744692,0
+LOMA.US,D,20191016,000000,4.35328,4.47547,4.31514,4.4526,218913.02852056,0
+LOMA.US,D,20191017,000000,4.4526,4.71225,4.3456,4.60533,1164876.4871029,0
+LOMA.US,D,20191018,000000,4.58238,4.68161,4.4067,4.42965,224052.72974286,0
+LOMA.US,D,20191021,000000,4.38383,4.59765,4.37995,4.59006,467204.05613586,0
+LOMA.US,D,20191022,000000,4.59006,4.59765,4.49074,4.55192,2054840.9597185,0
+LOMA.US,D,20191023,000000,4.54415,4.61293,4.4526,4.56719,1180705.8397512,0
+LOMA.US,D,20191024,000000,4.59765,4.60533,4.55192,4.58238,630429.84155978,0
+LOMA.US,D,20191025,000000,4.58238,4.72752,4.57479,4.6282,731314.00634062,0
+LOMA.US,D,20191028,000000,4.62061,4.80388,4.24637,4.38383,609677.50113416,0
+LOMA.US,D,20191029,000000,4.36856,4.47754,4.2846,4.3991,318695.08374957,0
+LOMA.US,D,20191030,000000,4.37615,4.46788,4.31514,4.42965,243220.86011867,0
+LOMA.US,D,20191031,000000,4.42206,4.55951,4.42206,4.54415,610069.20778876,0
+LOMA.US,D,20191101,000000,4.56719,4.58238,4.4602,4.52129,280270.74694544,0
+LOMA.US,D,20191104,000000,4.55192,4.69697,4.54295,4.62061,977932.7478536,0
+LOMA.US,D,20191105,000000,4.6282,4.65115,4.51361,4.56719,559759.23947711,0
+LOMA.US,D,20191106,000000,4.50601,4.53656,4.36856,4.39142,399548.89995632,0
+LOMA.US,D,20191107,000000,4.3991,4.49834,4.3456,4.42965,359398.96786019,0
+LOMA.US,D,20191108,000000,4.39142,4.42206,4.24637,4.3456,288132.69352763,0
+LOMA.US,D,20191111,000000,4.30746,4.59765,4.30746,4.46788,187279.81892334,0
+LOMA.US,D,20191112,000000,4.41438,4.59006,4.41438,4.54415,428020.64282651,0
+LOMA.US,D,20191113,000000,4.53656,4.7352,4.4602,4.55951,356113.49932238,0
+LOMA.US,D,20191114,000000,4.55951,4.68161,4.50601,4.60533,292358.02625739,0
+LOMA.US,D,20191115,000000,4.68938,4.80388,4.59006,4.7962,296658.68718996,0
+LOMA.US,D,20191118,000000,4.74279,4.77334,4.64727,4.74279,213059.44771475,0
+LOMA.US,D,20191119,000000,4.7352,4.78861,4.7352,4.77334,320506.43730322,0
+LOMA.US,D,20191120,000000,4.77334,5.20867,4.75807,5.07121,509010.04979832,0
+LOMA.US,D,20191121,000000,5.05594,5.07302,4.89552,4.97198,136558.44273481,0
+LOMA.US,D,20191122,000000,4.93366,5.10167,4.82675,5.02539,297960.12675537,0
+LOMA.US,D,20191125,000000,5.04826,5.22394,4.99484,5.01771,370549.85966648,0
+LOMA.US,D,20191126,000000,4.95662,5.12091,4.89552,5.03298,303596.99411619,0
+LOMA.US,D,20191127,000000,4.80388,5.21626,4.7962,5.19339,342861.53010549,0
+LOMA.US,D,20191129,000000,5.21626,5.21626,5.00244,5.01012,240536.85830788,0
+LOMA.US,D,20191202,000000,5.01012,5.01012,4.68161,4.70465,521456.58669289,0
+LOMA.US,D,20191203,000000,4.67713,4.7352,4.57479,4.68161,321333.88863867,0
+LOMA.US,D,20191204,000000,4.65115,4.80388,4.65115,4.65115,429758.98596821,0
+LOMA.US,D,20191205,000000,4.75807,4.8497,4.65115,4.72752,263830.65640666,0
+LOMA.US,D,20191206,000000,4.78093,4.89552,4.71993,4.77334,600138.63286794,0
+LOMA.US,D,20191209,000000,4.75039,5.0864,4.75039,4.99484,748436.68628637,0
+LOMA.US,D,20191210,000000,5.04826,5.0864,4.7962,4.81148,411479.72838552,0
+LOMA.US,D,20191211,000000,4.78861,4.9032,4.64347,4.81148,353344.89814536,0
+LOMA.US,D,20191212,000000,4.86498,5.34613,4.80388,5.19339,1219674.8574064,0
+LOMA.US,D,20191213,000000,5.22394,5.49886,5.11703,5.14757,694229.35265102,0
+LOMA.US,D,20191216,000000,5.17812,5.31558,5.14757,5.22394,306090.93707682,0
+LOMA.US,D,20191217,000000,5.22394,5.33085,5.10943,5.26217,341456.94884699,0
+LOMA.US,D,20191218,000000,5.33845,5.60577,5.31938,5.52949,476994.40470991,0
+LOMA.US,D,20191219,000000,5.47599,5.66695,5.23921,5.52172,504681.57537548,0
+LOMA.US,D,20191220,000000,5.56004,5.74884,5.50645,5.60577,398882.53508534,0
+LOMA.US,D,20191223,000000,5.62872,5.88077,5.5905,5.65159,585100.80579681,0
+LOMA.US,D,20191224,000000,5.72036,6.07656,5.69749,5.87309,413365.25124655,0
+LOMA.US,D,20191226,000000,5.8655,6.39247,5.8655,6.2626,531979.35717731,0
+LOMA.US,D,20191227,000000,6.33897,6.33897,5.90364,5.93419,583236.14305348,0
+LOMA.US,D,20191230,000000,5.95714,6.10987,5.66695,6.07164,278486.04798662,0
+LOMA.US,D,20191231,000000,6.0411,6.10228,5.94178,5.97241,134034.36849306,0
+LOMA.US,D,20200102,000000,5.94954,6.0335,5.71277,5.81968,491907.07107484,0
+LOMA.US,D,20200103,000000,5.76618,5.85782,5.60577,5.68222,172343.97464985,0
+LOMA.US,D,20200106,000000,5.5829,5.6937,5.52949,5.57531,297146.58216506,0
+LOMA.US,D,20200107,000000,5.5829,5.70509,5.50645,5.52172,166585.42326911,0
+LOMA.US,D,20200108,000000,5.55236,5.59818,5.49886,5.56004,166211.10004593,0
+LOMA.US,D,20200109,000000,5.50645,5.70612,5.50645,5.52949,237402.04617569,0
+LOMA.US,D,20200110,000000,5.54476,5.67454,5.46831,5.46831,286259.91851631,0
+LOMA.US,D,20200113,000000,5.48358,5.59818,5.26976,5.26976,248320.00000099,0
+LOMA.US,D,20200114,000000,5.26976,5.43017,5.12471,5.37667,267683.9837041,0
+LOMA.US,D,20200115,000000,5.39962,5.43017,5.30799,5.35372,206504.73517511,0
+LOMA.US,D,20200116,000000,5.39962,5.53708,5.30799,5.46072,199623.21412483,0
+LOMA.US,D,20200117,000000,5.47599,5.73563,5.47599,5.59818,170343.72114147,0
+LOMA.US,D,20200121,000000,5.57531,5.62872,5.4149,5.56763,399191.96016456,0
+LOMA.US,D,20200122,000000,5.51413,5.62104,5.46072,5.55236,242140.76957996,0
+LOMA.US,D,20200123,000000,5.50645,5.61345,5.28503,5.43017,226491.04572295,0
+LOMA.US,D,20200124,000000,5.46831,5.53708,5.3614,5.42249,636322.82481014,0
+LOMA.US,D,20200127,000000,5.30799,5.39962,5.25449,5.35372,166503.14169374,0
+LOMA.US,D,20200128,000000,5.33845,5.65159,5.33845,5.51413,196150.00452772,0
+LOMA.US,D,20200129,000000,5.50645,5.65927,5.26976,5.29271,298224.35491291,0
+LOMA.US,D,20200130,000000,5.32326,5.44544,5.28503,5.42249,554349.51562014,0
+LOMA.US,D,20200131,000000,5.35372,5.35372,5.15525,5.26976,272156.16115998,0
+LOMA.US,D,20200203,000000,5.33085,5.45304,5.15525,5.43017,265843.65776475,0
+LOMA.US,D,20200204,000000,5.4149,5.5905,5.4149,5.49886,259823.19601733,0
+LOMA.US,D,20200205,000000,5.55236,5.5829,5.42249,5.49126,308237.21140911,0
+LOMA.US,D,20200206,000000,5.56004,5.59818,5.42249,5.51413,1020744.6627474,0
+LOMA.US,D,20200207,000000,5.47599,5.52172,5.32326,5.35372,240250.61113722,0
+LOMA.US,D,20200210,000000,5.3614,5.43776,5.23153,5.35372,2076733.653245,0
+LOMA.US,D,20200211,000000,5.35372,5.35372,5.07121,5.20099,465845.83069448,0
+LOMA.US,D,20200212,000000,5.17044,5.26217,5.0864,5.17044,227561.86509824,0
+LOMA.US,D,20200213,000000,5.15525,5.15525,4.91839,5.04826,294580.78768791,0
+LOMA.US,D,20200214,000000,5.04826,5.07854,4.89552,4.92607,127174.86645592,0
+LOMA.US,D,20200218,000000,4.91839,5.09407,4.9032,5.00244,255230.49343696,0
+LOMA.US,D,20200219,000000,4.97198,5.15525,4.92607,4.97957,212938.92259026,0
+LOMA.US,D,20200220,000000,4.92607,5.18571,4.92607,4.94894,231361.88320599,0
+LOMA.US,D,20200221,000000,4.94894,5.01012,4.84211,4.86498,226622.00090629,0
+LOMA.US,D,20200224,000000,4.7962,4.81916,4.62061,4.77334,289519.89135471,0
+LOMA.US,D,20200225,000000,4.75807,4.81148,4.6282,4.64347,219358.04436484,0
+LOMA.US,D,20200226,000000,4.65115,4.73132,4.61681,4.71225,235649.79628885,0
+LOMA.US,D,20200227,000000,4.59765,4.71225,4.48315,4.52888,372618.48800511,0
+LOMA.US,D,20200228,000000,4.4526,4.58238,4.29219,4.42965,635699.33906998,0
+LOMA.US,D,20200302,000000,4.47547,4.52137,4.26156,4.44492,246886.4463568,0
+LOMA.US,D,20200303,000000,4.42206,4.61293,4.33801,4.43733,399412.15029584,0
+LOMA.US,D,20200304,000000,4.47547,4.62061,4.3991,4.48315,1048156.0163011,0
+LOMA.US,D,20200305,000000,4.38383,4.56719,4.35328,4.52129,304147.4694444,0
+LOMA.US,D,20200306,000000,4.37615,4.58238,4.29219,4.42965,188599.8008156,0
+LOMA.US,D,20200309,000000,4.17001,4.17001,3.60481,3.76522,989468.39294192,0
+LOMA.US,D,20200310,000000,3.78809,3.97128,3.64304,3.77282,707477.84518163,0
+LOMA.US,D,20200311,000000,3.70404,3.91795,3.61249,3.73468,769466.00271923,0
+LOMA.US,D,20200312,000000,3.2153,3.47503,2.90225,2.95566,533812.72974409,0
+LOMA.US,D,20200313,000000,3.06257,3.42145,3.01675,3.40626,338283.89316568,0
+LOMA.US,D,20200316,000000,3.05498,3.18458,2.73424,3.07025,141608.90900917,0
+LOMA.US,D,20200317,000000,3.16189,3.23058,2.82579,2.94039,744214.83024289,0
+LOMA.US,D,20200318,000000,2.84107,2.8717,2.47451,2.50506,322153.22770613,0
+LOMA.US,D,20200319,000000,2.46692,2.66538,2.29883,2.56615,375095.04753431,0
+LOMA.US,D,20200320,000000,2.58142,2.84866,2.55088,2.61965,274019.66500788,0
+LOMA.US,D,20200323,000000,2.52792,2.58142,2.3676,2.45164,254493.43594488,0
+LOMA.US,D,20200324,000000,2.5891,2.84107,2.5891,2.84107,661645.848803,0
+LOMA.US,D,20200325,000000,2.94039,2.98621,2.77238,2.96325,274268.82752486,0
+LOMA.US,D,20200326,000000,2.94798,3.01675,2.7647,2.79525,620935.01131981,0
+LOMA.US,D,20200327,000000,2.73424,2.78765,2.58142,2.58142,192484.41828959,0
+LOMA.US,D,20200330,000000,2.55088,2.68834,2.50506,2.58142,166631.77908622,0
+LOMA.US,D,20200331,000000,2.49746,2.81052,2.49746,2.7112,438451.86057214,0
+LOMA.US,D,20200401,000000,2.70361,2.70361,2.35992,2.67306,457492.51245089,0
+LOMA.US,D,20200402,000000,2.5967,2.81052,2.55847,2.79525,352685.48664695,0
+LOMA.US,D,20200403,000000,2.81052,2.82579,2.61197,2.71888,242013.2910829,0
+LOMA.US,D,20200406,000000,2.82579,2.94418,2.63492,2.67306,429877.19330185,0
+LOMA.US,D,20200407,000000,2.74183,2.85634,2.63492,2.70361,535897.5826187,0
+LOMA.US,D,20200408,000000,2.71888,2.87929,2.65779,2.84866,352931.17247764,0
+LOMA.US,D,20200409,000000,2.79525,3.03203,2.74943,2.79525,504346.65459685,0
+LOMA.US,D,20200413,000000,2.79525,2.79525,2.5432,2.65779,655691.44409496,0
+LOMA.US,D,20200414,000000,2.63492,2.82959,2.62724,2.67306,375646.68175795,0
+LOMA.US,D,20200415,000000,2.55847,2.84866,2.46692,2.82579,545274.20552503,0
+LOMA.US,D,20200416,000000,2.80293,2.80293,2.66538,2.72648,346254.77591808,0
+LOMA.US,D,20200417,000000,2.75711,2.82579,2.66538,2.7112,417993.87958519,0
+LOMA.US,D,20200420,000000,2.63492,2.7112,2.55864,2.66538,509524.59936826,0
+LOMA.US,D,20200421,000000,2.60438,2.63492,2.5356,2.55847,1178711.38072,0
+LOMA.US,D,20200422,000000,2.60438,2.64631,2.55088,2.5967,400019.41150001,0
+LOMA.US,D,20200423,000000,2.57374,2.61197,2.48219,2.52033,679022.32684743,0
+LOMA.US,D,20200424,000000,2.52033,2.61197,2.39047,2.5432,346170.17655185,0
+LOMA.US,D,20200427,000000,2.63492,2.6502,2.46692,2.56615,686720.86917431,0
+LOMA.US,D,20200428,000000,2.62724,2.75711,2.5891,2.72648,740461.16795225,0
+LOMA.US,D,20200429,000000,2.86393,2.96325,2.75711,2.77997,883167.55093154,0
+LOMA.US,D,20200430,000000,2.78765,2.81052,2.67306,2.7647,415905.55002429,0
+LOMA.US,D,20200501,000000,2.77238,2.77238,2.63492,2.65779,198325.2512457,0
+LOMA.US,D,20200504,000000,2.61965,2.61965,2.45164,2.55847,914522.6256261,0
+LOMA.US,D,20200505,000000,2.55847,2.7112,2.44388,2.5356,640500.64282736,0
+LOMA.US,D,20200506,000000,2.52792,2.71888,2.45164,2.61197,775915.25577493,0
+LOMA.US,D,20200507,000000,2.69593,2.81052,2.62724,2.65779,1257819.9004124,0
+LOMA.US,D,20200508,000000,2.65779,2.78765,2.62724,2.69593,1646304.8257196,0
+LOMA.US,D,20200511,000000,2.73424,2.96705,2.65779,2.93271,835818.56043792,0
+LOMA.US,D,20200512,000000,2.98621,3.30142,2.98621,3.14653,1454680.3078374,0
+LOMA.US,D,20200513,000000,3.23058,3.23817,2.77997,2.80293,772234.60389624,0
+LOMA.US,D,20200514,000000,2.78765,2.92511,2.70533,2.85634,977349.82345342,0
+LOMA.US,D,20200515,000000,2.83339,3.03203,2.83339,2.97093,1145588.990498,0
+LOMA.US,D,20200518,000000,3.10839,3.2153,3.10071,3.14653,1151425.1878724,0
+LOMA.US,D,20200519,000000,3.1543,3.53604,3.08544,3.47503,1099383.8297916,0
+LOMA.US,D,20200520,000000,3.52077,3.55131,3.19244,3.39099,1252828.5378049,0
+LOMA.US,D,20200521,000000,3.40626,3.56659,3.2764,3.43681,474923.45858043,0
+LOMA.US,D,20200522,000000,3.42145,3.56659,3.2764,3.56659,397846.48257288,0
+LOMA.US,D,20200526,000000,3.58954,3.76522,3.55899,3.6659,373394.94794173,0
+LOMA.US,D,20200527,000000,3.74236,3.77282,3.47503,3.50549,438982.63467807,0
+LOMA.US,D,20200528,000000,3.55131,3.64304,3.45976,3.56659,415615.82616734,0
+LOMA.US,D,20200529,000000,3.55899,3.58954,3.41385,3.52845,269337.72747957,0
+LOMA.US,D,20200601,000000,3.52845,3.68877,3.52836,3.61249,152726.19284805,0
+LOMA.US,D,20200602,000000,3.62776,3.85307,3.62776,3.77282,346443.67587282,0
+LOMA.US,D,20200603,000000,3.82632,4.04014,3.73088,3.95609,471801.39429794,0
+LOMA.US,D,20200604,000000,3.94082,3.97137,3.74995,3.7805,252087.56903677,0
+LOMA.US,D,20200605,000000,3.81864,3.98284,3.81864,3.92555,369241.4667285,0
+LOMA.US,D,20200608,000000,4.02487,4.08596,3.89017,4.05541,684016.00724582,0
+LOMA.US,D,20200609,000000,4.04014,4.04014,3.76514,3.82632,384587.55998342,0
+LOMA.US,D,20200610,000000,3.80336,3.80336,3.56659,3.7805,614180.96876659,0
+LOMA.US,D,20200611,000000,3.62776,3.73468,3.44811,3.50549,455520.07243278,0
+LOMA.US,D,20200612,000000,3.79577,3.79577,3.42145,3.4979,468781.31281309,0
+LOMA.US,D,20200615,000000,3.42145,3.50549,3.35276,3.37571,129450.93707612,0
+LOMA.US,D,20200616,000000,3.57435,3.62776,3.40238,3.46735,661025.83974913,0
+LOMA.US,D,20200617,000000,3.47503,3.48263,3.32989,3.36044,192257.27478574,0
+LOMA.US,D,20200618,000000,3.33749,3.33749,3.10839,3.10839,421073.06473685,0
+LOMA.US,D,20200619,000000,3.20003,3.38331,3.18476,3.32989,464520.05432507,0
+LOMA.US,D,20200622,000000,3.3223,3.3223,3.13894,3.22298,138843.78451843,0
+LOMA.US,D,20200623,000000,3.22298,3.39858,3.22298,3.29176,182670.89180698,0
+LOMA.US,D,20200624,000000,3.30703,3.30703,3.18476,3.23826,78997.265731415,0
+LOMA.US,D,20200625,000000,3.20771,3.40626,3.17181,3.40626,328953.62607646,0
+LOMA.US,D,20200626,000000,3.42145,3.42145,3.26872,3.32989,155266.49162579,0
+LOMA.US,D,20200629,000000,3.32989,3.49031,3.31083,3.34517,215129.2349488,0
+LOMA.US,D,20200630,000000,3.36044,3.36044,3.23826,3.25344,171167.69579063,0
+LOMA.US,D,20200701,000000,3.22298,3.31462,3.19244,3.28399,135501.53010466,0
+LOMA.US,D,20200702,000000,3.32989,3.45976,3.16948,3.16948,211436.99411583,0
+LOMA.US,D,20200706,000000,3.39099,3.70404,3.36812,3.56659,671640.16297235,0
+LOMA.US,D,20200707,000000,3.56659,3.58954,3.37571,3.40626,516942.68900161,0
+LOMA.US,D,20200708,000000,3.46735,3.51317,3.38331,3.38331,385968.96333336,0
+LOMA.US,D,20200709,000000,3.45208,3.45208,3.2153,3.24585,343688.98144093,0
+LOMA.US,D,20200710,000000,3.23826,3.37192,3.22298,3.29176,709180.26256507,0
+LOMA.US,D,20200713,000000,3.33749,3.60102,3.29935,3.40626,565414.64916477,0
+LOMA.US,D,20200714,000000,3.47503,3.4979,3.3223,3.45208,309997.57356393,0
+LOMA.US,D,20200715,000000,3.47503,3.65831,3.47503,3.62776,436867.65052234,0
+LOMA.US,D,20200716,000000,3.60481,3.69645,3.55131,3.64304,182968.72793192,0
+LOMA.US,D,20200717,000000,3.63536,3.65063,3.52845,3.58954,288180.20824017,0
+LOMA.US,D,20200720,000000,3.55899,3.56659,3.41385,3.44449,797892.54866773,0
+LOMA.US,D,20200721,000000,3.50549,3.81104,3.4979,3.74236,537211.77003383,0
+LOMA.US,D,20200722,000000,3.74236,4.07069,3.7194,4.04782,467380.20824088,0
+LOMA.US,D,20200723,000000,4.10883,4.42965,4.03255,4.15473,833967.80443972,0
+LOMA.US,D,20200724,000000,4.09355,4.21798,4.06309,4.14714,433825.55002436,0
+LOMA.US,D,20200727,000000,4.16241,4.37615,4.11875,4.2846,544085.17881611,0
+LOMA.US,D,20200728,000000,4.30746,4.30746,4.07837,4.13187,677411.46220279,0
+LOMA.US,D,20200729,000000,4.1241,4.25396,4.002,4.24637,462219.64690089,0
+LOMA.US,D,20200730,000000,4.23869,4.23869,4.00968,4.01727,460830.13128296,0
+LOMA.US,D,20200731,000000,4.04014,4.04014,3.85686,3.87982,415375.93481379,0
+LOMA.US,D,20200803,000000,3.84927,4.41438,3.70404,4.20814,1370864.3549172,0
+LOMA.US,D,20200804,000000,4.54415,4.59765,4.22342,4.37615,1262372.0416528,0
+LOMA.US,D,20200805,000000,4.47547,4.55744,4.17001,4.1776,640697.65505009,0
+LOMA.US,D,20200806,000000,4.1241,4.48315,4.07837,4.42965,687500.80579722,0
+LOMA.US,D,20200807,000000,4.46788,4.46788,4.29987,4.36088,479555.56360535,0
+LOMA.US,D,20200810,000000,4.43733,4.68161,4.21582,4.21582,511619.88230172,0
+LOMA.US,D,20200811,000000,4.21582,4.38383,4.10883,4.15473,567448.51064056,0
+LOMA.US,D,20200812,000000,4.20814,4.24637,3.85686,3.97905,477409.28927307,0
+LOMA.US,D,20200813,000000,3.93323,4.15473,3.86454,3.88741,838201.24943747,0
+LOMA.US,D,20200814,000000,3.83391,3.92555,3.80535,3.90268,434786.27433401,0
+LOMA.US,D,20200817,000000,3.92555,3.99415,3.77282,3.78809,283653.56269918,0
+LOMA.US,D,20200818,000000,3.79577,3.97905,3.76522,3.87982,404263.28655661,0
+LOMA.US,D,20200819,000000,3.84927,3.96377,3.81864,3.81864,255356.81303859,0
+LOMA.US,D,20200820,000000,3.79577,3.87982,3.69645,3.81104,225643.89316523,0
+LOMA.US,D,20200821,000000,3.79577,3.87982,3.69645,3.76522,461016.71344683,0
+LOMA.US,D,20200824,000000,3.7805,3.7805,3.51317,3.74236,838385.51381049,0
+LOMA.US,D,20200825,000000,3.73468,3.76522,3.54372,3.76522,465727.62336084,0
+LOMA.US,D,20200826,000000,3.7805,3.7805,3.62776,3.62776,745752.68447558,0
+LOMA.US,D,20200827,000000,3.55131,3.73468,3.55131,3.6735,746997.33816504,0
+LOMA.US,D,20200828,000000,3.74236,3.97137,3.69645,3.89509,521711.543687,0
+LOMA.US,D,20200831,000000,3.86454,3.89509,3.65831,3.68877,1303306.5459536,0
+LOMA.US,D,20200901,000000,3.74995,3.8415,3.69265,3.73468,356566.62743465,0
+LOMA.US,D,20200902,000000,3.79577,3.79577,3.59722,3.71181,816396.63196342,0
+LOMA.US,D,20200903,000000,3.69645,3.89888,3.63536,3.74995,321209.8868279,0
+LOMA.US,D,20200904,000000,3.7805,3.78809,3.6735,3.6735,317218.65097455,0
+LOMA.US,D,20200908,000000,3.62776,3.8415,3.55899,3.77282,364517.80896478,0
+LOMA.US,D,20200909,000000,3.75754,3.81864,3.6659,3.68877,297889.43413428,0
+LOMA.US,D,20200910,000000,3.6659,3.82632,3.63536,3.63536,304608.70982466,0
+LOMA.US,D,20200911,000000,3.68118,3.89509,3.62776,3.81104,724310.80127043,0
+LOMA.US,D,20200914,000000,3.81864,3.93323,3.73468,3.74236,265455.42779644,0
+LOMA.US,D,20200915,000000,3.77282,3.88741,3.72708,3.79577,445964.97963057,0
+LOMA.US,D,20200916,000000,3.81104,3.81104,3.4979,3.50549,339430.04074377,0
+LOMA.US,D,20200917,000000,3.50549,3.50549,3.24585,3.24585,419128.438209,0
+LOMA.US,D,20200918,000000,3.29935,3.30703,3.12366,3.22298,522821.76550684,0
+LOMA.US,D,20200921,000000,3.19244,3.2229,3.05498,3.13894,242622.87007792,0
+LOMA.US,D,20200922,000000,3.1543,3.18476,3.07025,3.07784,309609.34359562,0
+LOMA.US,D,20200923,000000,3.0473,3.07025,2.85634,2.86393,501114.49524871,0
+LOMA.US,D,20200924,000000,2.89457,3.18476,2.82579,3.14653,604704.68085347,0
+LOMA.US,D,20200925,000000,3.11598,3.18476,3.05498,3.14653,185693.29108268,0
+LOMA.US,D,20200928,000000,3.20771,3.28399,3.13126,3.14653,416639.13083009,0
+LOMA.US,D,20200929,000000,3.08544,3.16948,3.02443,3.13126,383417.07560135,0
+LOMA.US,D,20200930,000000,3.19244,3.30703,3.17716,3.29176,439877.30194833,0
+LOMA.US,D,20201001,000000,3.32989,3.37571,3.25344,3.3223,262665.96650173,0
+LOMA.US,D,20201002,000000,3.26112,3.33749,3.18476,3.29176,218007.93119145,0
+LOMA.US,D,20201005,000000,3.34517,3.36044,3.20771,3.31462,254288.31145416,0
+LOMA.US,D,20201006,000000,3.30703,3.39858,3.23826,3.28399,248977.09370855,0
+LOMA.US,D,20201007,000000,3.36044,3.39099,3.28019,3.32989,381422.6165701,0
+LOMA.US,D,20201008,000000,3.36803,3.52077,3.33826,3.4979,417321.72023706,0
+LOMA.US,D,20201009,000000,3.47685,3.56175,3.35561,3.54156,247738.23449623,0
+LOMA.US,D,20201012,000000,3.52543,3.58203,3.44457,3.51731,229199.38433772,0
+LOMA.US,D,20201013,000000,3.53345,3.59817,3.44457,3.5577,295103.44952585,0
+LOMA.US,D,20201014,000000,3.56581,3.66685,3.53345,3.6143,218681.249435,0
+LOMA.US,D,20201015,000000,3.58203,3.66288,3.49307,3.66288,207744.75328286,0
+LOMA.US,D,20201016,000000,3.63855,3.76798,3.56581,3.76798,237094.93888732,0
+LOMA.US,D,20201019,000000,3.76798,3.94583,3.70327,3.83261,969836.70439499,0
+LOMA.US,D,20201020,000000,3.90544,3.94583,3.65477,3.66288,500893.146222,0
+LOMA.US,D,20201021,000000,3.67902,3.72346,3.50109,3.52543,302383.63060329,0
+LOMA.US,D,20201022,000000,3.51731,3.6143,3.46882,3.52543,269097.83612602,0
+LOMA.US,D,20201023,000000,3.52543,3.58203,3.4809,3.54156,241563.63965692,0
+LOMA.US,D,20201026,000000,3.51731,3.5577,3.47685,3.48496,113034.0244459,0
+LOMA.US,D,20201027,000000,3.5092,3.5577,3.32325,3.35561,94424.481666288,0
+LOMA.US,D,20201028,000000,3.299,3.39599,3.15343,3.33939,569401.2494364,0
+LOMA.US,D,20201029,000000,3.299,3.43646,3.28278,3.4041,167366.51878745,0
+LOMA.US,D,20201030,000000,3.37175,3.46071,3.35561,3.46071,276055.84427453,0
+LOMA.US,D,20201102,000000,3.46476,3.62241,3.46071,3.58203,279671.59800926,0
+LOMA.US,D,20201103,000000,3.67091,3.75987,3.58203,3.64666,262760.99592681,0
+LOMA.US,D,20201104,000000,3.63053,3.77601,3.62241,3.65477,232205.55907743,0
+LOMA.US,D,20201105,000000,3.75176,3.82053,3.65477,3.69516,345816.71344638,0
+LOMA.US,D,20201106,000000,3.72751,3.79223,3.6143,3.67091,234225.51380809,0
+LOMA.US,D,20201109,000000,3.70327,3.87308,3.5577,3.56581,970326.91716095,0
+LOMA.US,D,20201110,000000,3.67091,3.75892,3.57392,3.68713,836512.73879917,0
+LOMA.US,D,20201111,000000,3.66288,4.18036,3.66288,4.16414,859159.87324924,0
+LOMA.US,D,20201112,000000,4.15611,4.23697,3.85695,3.95394,453574.2870095,0
+LOMA.US,D,20201113,000000,3.97007,4.12375,3.85695,3.9378,333229.95020504,0
+LOMA.US,D,20201116,000000,4.03479,4.17225,3.9863,4.12375,328231.63422494,0
+LOMA.US,D,20201117,000000,4.10753,4.35777,4.03479,4.30971,539699.91851732,0
+LOMA.US,D,20201118,000000,4.24499,4.31782,4.0712,4.08328,525010.91896995,0
+LOMA.US,D,20201119,000000,4.0914,4.22558,4.06715,4.0914,359476.61385385,0
+LOMA.US,D,20201120,000000,4.09951,4.18036,4.0429,4.10753,186468.59212388,0
+LOMA.US,D,20201123,000000,4.11564,4.27735,4.10753,4.18838,187843.04210125,0
+LOMA.US,D,20201124,000000,4.20461,4.77058,4.20461,4.68972,3956185.0611294,0
+LOMA.US,D,20201125,000000,4.64123,4.77058,4.48764,4.56849,1906386.4554173,0
+LOMA.US,D,20201127,000000,4.56849,4.93228,4.4633,4.67359,1342469.0991452,0
+LOMA.US,D,20201130,000000,4.72208,4.72208,4.32584,4.43905,1303806.029883,0
+LOMA.US,D,20201201,000000,4.56849,4.70595,4.54415,4.66548,644526.64554354,0
+LOMA.US,D,20201202,000000,4.68161,4.75444,4.60076,4.66548,386382.68900109,0
+LOMA.US,D,20201203,000000,4.68161,4.83529,4.58462,4.79482,363284.74422961,0
+LOMA.US,D,20201204,000000,4.83529,4.85143,4.7868,4.81105,255135.46401188,0
+LOMA.US,D,20201207,000000,4.85143,4.85143,4.70595,4.77058,183652.47623432,0
+LOMA.US,D,20201208,000000,4.77058,4.84341,4.73287,4.81105,232629.71480401,0
+LOMA.US,D,20201209,000000,4.83529,4.83529,4.60887,4.67359,568463.70303531,0
+LOMA.US,D,20201210,000000,4.71397,4.82718,4.67359,4.77869,309572.25894193,0
+LOMA.US,D,20201211,000000,4.74633,4.84341,4.74633,4.81105,228967.60525216,0
+LOMA.US,D,20201214,000000,4.77869,4.98086,4.49566,4.77869,993785.27841048,0
+LOMA.US,D,20201215,000000,4.81105,4.94851,4.73822,4.90001,400137.61883365,0
+LOMA.US,D,20201216,000000,4.88379,4.98086,4.85954,4.94039,220496.07967494,0
+LOMA.US,D,20201217,000000,4.95653,5.09399,4.94851,5.06172,225807.29742055,0
+LOMA.US,D,20201218,000000,5.07785,5.15871,4.94039,4.98086,249106.88999647,0
+LOMA.US,D,20201221,000000,4.997,4.997,4.80716,4.8919,214976.26075233,0
+LOMA.US,D,20201222,000000,4.88379,4.97275,4.7868,4.82718,252560.39837131,0
+LOMA.US,D,20201223,000000,4.85143,5.07785,4.85143,5.06172,400528.16659281,0
+LOMA.US,D,20201224,000000,5.02936,5.02936,4.85954,4.96464,85177.655047872,0
+LOMA.US,D,20201228,000000,4.97275,5.08596,4.96464,5.02936,268239.09461402,0
+LOMA.US,D,20201229,000000,5.02936,5.10132,4.90398,5.06172,335806.17474104,0
+LOMA.US,D,20201230,000000,5.08596,5.24767,5.05361,5.08596,371109.60615811,0
+LOMA.US,D,20201231,000000,5.1021,5.13972,4.94851,4.97275,118441.43051202,0
+LOMA.US,D,20210104,000000,4.96464,5.11832,4.56038,4.62509,757914.13309492,0
+LOMA.US,D,20210105,000000,4.62509,4.85152,4.58462,4.59274,501478.38841304,0
+LOMA.US,D,20210106,000000,4.61698,4.88379,4.59274,4.79482,307026.16568705,0
+LOMA.US,D,20210107,000000,4.85143,4.86765,4.66548,4.68161,225755.1471263,0
+LOMA.US,D,20210108,000000,4.67359,4.75435,4.50377,4.56849,139185.65866964,0
+LOMA.US,D,20210111,000000,4.56849,4.63312,4.32584,4.35018,429246.75418913,0
+LOMA.US,D,20210112,000000,4.41481,4.60076,4.38245,4.48764,295210.06790521,0
+LOMA.US,D,20210113,000000,4.50377,4.56849,4.41481,4.43103,151100.26256285,0
+LOMA.US,D,20210114,000000,4.44717,4.51188,4.29357,4.30971,403538.97691424,0
+LOMA.US,D,20210115,000000,4.29357,4.31773,4.20461,4.26121,179027.32458197,0
+LOMA.US,D,20210119,000000,4.35018,4.37442,4.22885,4.34207,132289.0719788,0
+LOMA.US,D,20210120,000000,4.3582,4.45528,4.30565,4.43905,187990.22182058,0
+LOMA.US,D,20210121,000000,4.48764,4.48764,4.15611,4.22885,207038.98596733,0
+LOMA.US,D,20210122,000000,4.15611,4.24499,4.12375,4.16414,76454.649162822,0
+LOMA.US,D,20210125,000000,4.17225,4.20461,4.0429,4.13989,244457.40154013,0
+LOMA.US,D,20210126,000000,4.16414,4.27735,4.12375,4.18036,376489.19873396,0
+LOMA.US,D,20210127,000000,4.22074,4.22885,4.05904,4.06715,233286.80851157,0
+LOMA.US,D,20210128,000000,4.15611,4.34207,4.07699,4.32584,186737.45586313,0
+LOMA.US,D,20210129,000000,4.28546,4.33482,4.12375,4.148,182706.81756524,0
+LOMA.US,D,20210201,000000,4.18036,4.30971,4.16414,4.21272,342178.94069851,0
+LOMA.US,D,20210202,000000,4.33395,4.43103,4.29357,4.4067,289584.78949866,0
+LOMA.US,D,20210203,000000,4.43103,4.4633,4.28546,4.32584,210520.30783244,0
+LOMA.US,D,20210204,000000,4.32584,4.42292,4.26527,4.30971,169166.28338682,0
+LOMA.US,D,20210205,000000,4.3582,4.4067,4.28546,4.35018,352053.8886388,0
+LOMA.US,D,20210208,000000,4.42292,4.52802,4.39056,4.47141,336749.51561927,0
+LOMA.US,D,20210209,000000,4.50377,4.63312,4.48764,4.58462,228980.35310186,0
+LOMA.US,D,20210210,000000,4.63312,4.75444,4.56849,4.74633,347696.44183027,0
+LOMA.US,D,20210211,000000,4.7868,4.95653,4.73019,4.87568,490362.26346959,0
+LOMA.US,D,20210212,000000,4.90001,4.997,4.77058,4.81907,323438.44273556,0
+LOMA.US,D,20210216,000000,4.95653,4.997,4.76255,4.86765,379128.00362306,0
+LOMA.US,D,20210217,000000,4.92426,5.01314,4.77869,4.94851,326777.22046305,0
+LOMA.US,D,20210218,000000,5.00511,5.05361,4.85143,4.94039,602935.04753522,0
+LOMA.US,D,20210219,000000,5.01314,5.05309,4.90804,4.997,310917.73653361,0
+LOMA.US,D,20210222,000000,4.997,4.997,4.79482,4.91615,522722.10050005,0
+LOMA.US,D,20210223,000000,4.94039,4.95653,4.68972,4.95653,467468.2842934,0
+LOMA.US,D,20210224,000000,4.90804,5.06172,4.85143,4.95653,403518.11679654,0
+LOMA.US,D,20210225,000000,4.96464,4.96464,4.4633,4.47952,527334.50430269,0
+LOMA.US,D,20210226,000000,4.55227,4.65728,4.41481,4.45528,370620.55228758,0
+LOMA.US,D,20210301,000000,4.48764,4.64934,4.48764,4.57651,202500.75147206,0
+LOMA.US,D,20210302,000000,4.55227,4.64934,4.47952,4.56038,259390.92802276,0
+LOMA.US,D,20210303,000000,4.56038,4.58057,4.34207,4.48764,2686309.1715816,0
+LOMA.US,D,20210304,000000,4.56849,4.64934,4.30971,4.35018,750409.12630448,0
+LOMA.US,D,20210305,000000,4.42292,4.47952,4.20461,4.21272,812275.59982216,0
+LOMA.US,D,20210308,000000,4.22074,4.34207,4.13989,4.31782,296180.06337827,0
+LOMA.US,D,20210309,000000,4.38245,4.4067,4.27329,4.27735,590507.0529675,0
+LOMA.US,D,20210310,000000,4.31782,4.56038,4.28546,4.56038,2355802.6256318,0
+LOMA.US,D,20210311,000000,4.56849,4.87568,4.36631,4.86765,461326.13852606,0
+LOMA.US,D,20210312,000000,4.81907,4.85143,4.73822,4.77869,134358.85921285,0
+LOMA.US,D,20210315,000000,4.82718,4.97275,4.7868,4.86765,562807.13445222,0
+LOMA.US,D,20210316,000000,4.8919,4.92831,4.79482,4.84341,172829.5518341,0
+LOMA.US,D,20210317,000000,4.77058,4.8919,4.77058,4.86765,265394.00633877,0
+LOMA.US,D,20210318,000000,4.81907,4.85143,4.73019,4.80294,252599.80081585,0
+LOMA.US,D,20210319,000000,4.77869,4.82718,4.70595,4.77058,126428.53780041,0
+LOMA.US,D,20210322,000000,4.79482,4.85143,4.73822,4.76255,262309.02670996,0
+LOMA.US,D,20210323,000000,4.84341,4.88379,4.77058,4.81907,458087.02580536,0
+LOMA.US,D,20210324,000000,4.90001,4.90001,4.73019,4.74633,290058.77772863,0
+LOMA.US,D,20210325,000000,4.68972,4.95653,4.64934,4.88379,874896.51426333,0
+LOMA.US,D,20210326,000000,4.94039,5.02936,4.77058,5.02125,409148.03078479,0
+LOMA.US,D,20210329,000000,5.04549,5.07785,4.88379,5.06974,189934.84834843,0
+LOMA.US,D,20210330,000000,5.1021,5.22748,5.06974,5.15059,312381.42145892,0
+LOMA.US,D,20210331,000000,5.16682,5.22342,5.09399,5.11832,177838.29787305,0
+LOMA.US,D,20210401,000000,5.18295,5.18295,5.02125,5.12635,135063.46763295,0
+LOMA.US,D,20210405,000000,5.23145,5.24767,5.11021,5.24767,624703.73925102,0
+LOMA.US,D,20210406,000000,5.24767,5.30427,5.18295,5.25578,479903.23223369,0
+LOMA.US,D,20210407,000000,5.26381,5.37702,5.19106,5.36891,391664.934361,0
+LOMA.US,D,20210408,000000,5.37702,5.40938,5.11832,5.14257,324840.7062032,0
+LOMA.US,D,20210409,000000,5.13446,5.16682,4.97275,5.01314,184868.15753808,0
+LOMA.US,D,20210412,000000,5.02125,5.06172,4.94039,4.94851,173818.08963401,0
+LOMA.US,D,20210413,000000,4.95653,4.95653,4.82718,4.85143,302811.26301615,0
+LOMA.US,D,20210414,000000,4.84341,4.8919,4.77058,4.80294,260695.84427447,0
+LOMA.US,D,20210415,000000,4.85143,4.8919,4.77058,4.8919,192734.73970199,0
+LOMA.US,D,20210416,000000,4.90001,4.90001,4.73822,4.7868,251344.71706755,0
+LOMA.US,D,20210419,000000,4.74633,4.90804,4.73822,4.82718,196896.33318322,0
+LOMA.US,D,20210420,000000,4.84341,4.85945,4.63312,4.66548,381835.1833424,0
+LOMA.US,D,20210421,000000,4.66548,4.77869,4.60887,4.77869,106719.20325982,0
+LOMA.US,D,20210422,000000,4.75444,4.7585,4.65737,4.69784,161555.81711246,0
+LOMA.US,D,20210423,000000,4.73019,4.83529,4.67359,4.81105,103383.90221861,0
+LOMA.US,D,20210426,000000,4.83529,4.83529,4.71889,4.81105,151794.4409241,0
+LOMA.US,D,20210427,000000,4.81907,4.94851,4.79482,4.83529,286137.07560096,0
+LOMA.US,D,20210428,000000,4.85143,4.997,4.79482,4.83529,161444.56315139,0
+LOMA.US,D,20210429,000000,4.84341,4.86765,4.76255,4.81105,64232.937981243,0
+LOMA.US,D,20210430,000000,4.81105,4.83529,4.68325,4.73019,146670.9642378,0
+LOMA.US,D,20210503,000000,4.70595,4.73019,4.65737,4.70595,185703.72114153,0
+LOMA.US,D,20210504,000000,4.73019,4.73019,4.65737,4.70595,160547.57809027,0
+LOMA.US,D,20210505,000000,4.69784,4.77058,4.68161,4.68972,79005.377999409,0
+LOMA.US,D,20210506,000000,4.87568,4.87568,4.64934,4.67359,211325.74015476,0
+LOMA.US,D,20210507,000000,4.68161,4.81105,4.67359,4.77869,143169.94115041,0
+LOMA.US,D,20210510,000000,4.80294,4.87568,4.69784,4.73019,187999.492984,0
+LOMA.US,D,20210511,000000,4.70595,4.81907,4.67359,4.77869,179700.64282552,0
+LOMA.US,D,20210512,000000,4.77869,4.81105,4.68972,4.77869,195358.47895053,0
+LOMA.US,D,20210513,000000,4.7868,4.86765,4.66548,4.7868,162836.39656018,0
+LOMA.US,D,20210514,000000,4.86765,5.19917,4.83529,5.01314,301845.90312479,0
+LOMA.US,D,20210517,000000,5.05361,5.33663,4.98086,5.32852,405922.82480922,0
+LOMA.US,D,20210518,000000,5.35277,5.36088,5.21531,5.23145,368729.23494941,0
+LOMA.US,D,20210519,000000,5.13446,5.30427,5.0706,5.28805,274446.13852531,0
+LOMA.US,D,20210520,000000,5.23956,5.39324,5.14257,5.37702,286153.30013695,0
+LOMA.US,D,20210521,000000,5.41749,5.51448,5.23145,5.28805,146821.62064341,0
+LOMA.US,D,20210524,000000,5.32041,5.36088,5.18295,5.24767,53609.3435946,0
+LOMA.US,D,20210525,000000,5.21531,5.28805,4.98086,4.98086,186320.25350912,0
+LOMA.US,D,20210526,000000,5.02936,5.27192,5.02936,5.27192,182590.92802246,0
+LOMA.US,D,20210527,000000,5.33663,5.33663,5.15871,5.16682,213693.36351375,0
+LOMA.US,D,20210528,000000,5.23145,5.40938,5.13446,5.37702,250439.61973844,0
+LOMA.US,D,20210601,000000,5.39324,5.61958,5.39324,5.61155,356862.14576874,0
+LOMA.US,D,20210602,000000,5.66004,5.72468,5.57919,5.66004,359431.41693217,0
+LOMA.US,D,20210603,000000,5.68429,5.7409,5.46641,5.53872,426033.13716784,0
+LOMA.US,D,20210604,000000,5.5873,5.66004,5.49834,5.66004,270556.88546962,0
+LOMA.US,D,20210607,000000,5.7409,5.98346,5.71665,5.7975,660164.78044627,0
+LOMA.US,D,20210608,000000,5.78939,5.7975,5.59938,5.6924,281335.77184358,0
+LOMA.US,D,20210609,000000,5.7409,5.85238,5.61958,5.80561,217962.73426977,0
+LOMA.US,D,20210610,000000,5.74901,5.98346,5.72468,5.87836,235015.88048985,0
+LOMA.US,D,20210611,000000,5.91874,5.91874,5.70043,5.7409,76576.333182741,0
+LOMA.US,D,20210614,000000,5.76514,5.81364,5.64382,5.6924,173023.08737054,0
+LOMA.US,D,20210615,000000,5.70854,5.7975,5.57919,5.78128,364914.15120109,0
+LOMA.US,D,20210616,000000,5.74901,5.81355,5.71665,5.75703,217975.48211947,0
+LOMA.US,D,20210617,000000,5.7409,5.82175,5.56297,5.61155,181206.04798624,0
+LOMA.US,D,20210618,000000,5.54683,5.60344,5.43362,5.51448,202288.67360877,0
+LOMA.US,D,20210621,000000,5.51448,5.5307,5.42551,5.44984,140217.07560038,0
+LOMA.US,D,20210622,000000,5.45787,5.59533,5.34466,5.57919,194901.87415198,0
+LOMA.US,D,20210623,000000,5.62769,5.7409,5.5873,5.66816,177918.26165757,0
+LOMA.US,D,20210624,000000,5.70854,5.82175,5.70854,5.81364,131181.16794982,0
+LOMA.US,D,20210625,000000,5.74901,5.74901,5.44173,5.61958,355642.98777869,0
+LOMA.US,D,20210628,000000,5.66004,5.67618,5.50239,5.57108,111004.79855182,0
+LOMA.US,D,20210629,000000,5.56297,5.59533,5.49834,5.49834,141233.42689056,0
+LOMA.US,D,20210630,000000,5.49834,5.56297,5.49014,5.50636,142478.08058002,0
+LOMA.US,D,20210701,000000,5.51448,5.55417,5.2934,5.35277,242823.35898693,0
+LOMA.US,D,20210702,000000,5.36891,5.40126,5.30427,5.37702,84938.922589745,0
+LOMA.US,D,20210706,000000,5.47409,5.57108,5.39324,5.52259,192790.36668252,0
+LOMA.US,D,20210707,000000,5.52259,5.5873,5.41749,5.57108,80155.002263787,0
+LOMA.US,D,20210708,000000,5.49834,5.55805,5.31239,5.53872,257404.58125951,0
+LOMA.US,D,20210709,000000,5.53872,5.67618,5.53872,5.6358,88086.48257165,0
+LOMA.US,D,20210712,000000,5.64382,5.9026,5.61958,5.9026,187983.26844801,0
+LOMA.US,D,20210713,000000,5.9026,5.9026,5.75712,5.76514,121271.4531467,0
+LOMA.US,D,20210714,000000,5.82175,6.06431,5.82175,5.99959,522767.29742173,0
+LOMA.US,D,20210715,000000,6.0562,6.24224,6.0077,6.13705,472676.36034593,0
+LOMA.US,D,20210716,000000,6.20177,6.24224,5.99968,6.04006,200771.67949378,0
+LOMA.US,D,20210719,000000,5.93496,5.93496,5.6924,5.87836,269304.11951216,0
+LOMA.US,D,20210720,000000,5.9026,6.04006,5.80561,5.98346,180189.69669606,0
+LOMA.US,D,20210721,000000,5.98346,6.20177,5.98346,6.16941,121163.67587192,0
+LOMA.US,D,20210722,000000,6.16941,6.26648,6.08252,6.17752,128553.952015,0
+LOMA.US,D,20210723,000000,6.23413,6.33923,6.18563,6.20177,189246.46446431,0
+LOMA.US,D,20210726,000000,6.29884,6.42819,6.25837,6.38772,254769.2530567,0
+LOMA.US,D,20210727,000000,6.29073,6.3797,6.22601,6.34734,131257.65504806,0
+LOMA.US,D,20210728,000000,6.39583,6.46857,6.34734,6.46055,132995.99818976,0
+LOMA.US,D,20210729,000000,6.50093,6.67886,6.47668,6.57376,593593.19149173,0
+LOMA.US,D,20210730,000000,6.53329,6.5899,6.32309,6.37158,182561.95563676,0
+LOMA.US,D,20210802,000000,6.37158,6.43984,6.22403,6.25026,183305.96650141,0
+LOMA.US,D,20210803,000000,6.26648,6.29073,6.17752,6.25837,157205.3236765,0
+LOMA.US,D,20210804,000000,6.26648,6.45244,6.1128,6.18563,329418.34314301,0
+LOMA.US,D,20210805,000000,6.18563,6.41197,6.18563,6.36347,173984.97057561,0
+LOMA.US,D,20210806,000000,6.42008,6.46055,6.24224,6.3797,139183.34087878,0
+LOMA.US,D,20210809,000000,6.37158,6.40394,6.21799,6.21799,134121.28565015,0
+LOMA.US,D,20210810,000000,6.25837,6.4848,6.20988,6.38772,615258.74151445,0
+LOMA.US,D,20210811,000000,6.46055,6.57376,6.34734,6.50904,201370.82842996,0
+LOMA.US,D,20210812,000000,6.46857,6.54943,6.29073,6.52518,216383.15980168,0
+LOMA.US,D,20210813,000000,6.55754,6.55754,6.34734,6.46055,115530.28519738,0
+LOMA.US,D,20210816,000000,6.46055,6.46857,6.25026,6.28262,239275.98008244,0
+LOMA.US,D,20210817,000000,6.15327,6.28262,6.08053,6.22601,274818.14395764,0
+LOMA.US,D,20210818,000000,6.20177,6.20177,6.04817,6.0562,351812.83838981,0
+LOMA.US,D,20210819,000000,6.02393,6.03195,5.73279,5.86213,321995.61792795,0
+LOMA.US,D,20210820,000000,5.82175,5.98346,5.72468,5.91071,146060.22634735,0
+LOMA.US,D,20210823,000000,5.89449,6.12091,5.88724,6.03195,144691.57084711,0
+LOMA.US,D,20210824,000000,6.06431,6.32309,6.06431,6.30687,563946.32865775,0
+LOMA.US,D,20210825,000000,6.28262,6.37158,6.21799,6.22601,375374.34133241,0
+LOMA.US,D,20210826,000000,6.22601,6.28184,6.04817,6.06431,290047.18877436,0
+LOMA.US,D,20210827,000000,6.08053,6.29884,6.08053,6.22601,256315.21955738,0
+LOMA.US,D,20210830,000000,6.23413,6.41197,6.13705,6.40394,760124.14667573,0
+LOMA.US,D,20210831,000000,6.42008,6.4848,6.28262,6.33923,404200.70620351,0
+LOMA.US,D,20210901,000000,6.35545,6.42819,6.20177,6.23413,201453.11000533,0
+LOMA.US,D,20210902,000000,6.29884,6.30687,6.15733,6.19366,167628.42915413,0
+LOMA.US,D,20210903,000000,6.21799,6.23413,6.10478,6.12091,127784.44545094,0
+LOMA.US,D,20210907,000000,6.16941,6.29073,6.14154,6.22601,260742.20009158,0
+LOMA.US,D,20210908,000000,6.19366,6.29073,5.98346,6.01581,349892.54866595,0
+LOMA.US,D,20210909,000000,6.0077,6.08856,5.73279,5.78939,168884.67179787,0
+LOMA.US,D,20210910,000000,5.85411,5.88647,5.6924,5.7975,317149.11724889,0
+LOMA.US,D,20210913,000000,6.29884,6.46857,5.87024,5.87836,553642.58940918,0
+LOMA.US,D,20210914,000000,5.86213,5.8825,5.71665,5.82175,231332.9108203,0
+LOMA.US,D,20210915,000000,5.77326,5.85411,5.70802,5.80561,172313.84336873,0
+LOMA.US,D,20210916,000000,5.78128,5.89449,5.6924,5.85411,225129.34359528,0
+LOMA.US,D,20210917,000000,6.0562,6.0562,5.85005,5.87836,209254.79402528,0
+LOMA.US,D,20210920,000000,5.78128,5.78128,5.64382,5.73279,327778.50611267,0
+LOMA.US,D,20210921,000000,5.74901,5.87922,5.65193,5.82175,832852.94703818,0
+LOMA.US,D,20210922,000000,5.86213,5.95921,5.71665,5.73279,107999.78270754,0
+LOMA.US,D,20210923,000000,5.74901,5.78128,5.67618,5.70043,134445.77636993,0
+LOMA.US,D,20210924,000000,5.67618,5.6924,5.55494,5.57919,254207.18877421,0
+LOMA.US,D,20210927,000000,5.57108,5.7107,5.56297,5.70043,132143.0511549,0
+LOMA.US,D,20210928,000000,5.6358,5.6924,5.53872,5.6358,477419.71933192,0
+LOMA.US,D,20210929,000000,5.65193,5.74901,5.57919,5.67618,190987.12539687,0
+LOMA.US,D,20210930,000000,5.72468,5.78939,5.65599,5.76514,253102.76143152,0
+LOMA.US,D,20211001,000000,5.76514,5.76514,5.67618,5.71665,172947.75916773,0
+LOMA.US,D,20211004,000000,5.7409,5.7409,5.5873,5.62769,107726.28338658,0
+LOMA.US,D,20211005,000000,5.65193,5.65193,5.52259,5.54683,191858.61475857,0
+LOMA.US,D,20211006,000000,5.49023,5.53872,5.38513,5.51448,163909.53372632,0
+LOMA.US,D,20211007,000000,5.51448,5.60344,5.50636,5.50636,98204.798551772,0
+LOMA.US,D,20211008,000000,5.50636,5.56297,5.47409,5.49834,121069.80534227,0
+LOMA.US,D,20211011,000000,5.49834,5.65142,5.49023,5.51448,119493.70756046,0
+LOMA.US,D,20211012,000000,5.53872,5.56297,5.49834,5.5307,85838.225441718,0
+LOMA.US,D,20211013,000000,5.66004,5.66004,5.55494,5.61958,171376.29696764,0
+LOMA.US,D,20211014,000000,5.6924,5.76514,5.64382,5.73279,286257.60072545,0
+LOMA.US,D,20211015,000000,5.7975,5.84608,5.7409,5.82175,192515.70846614,0
+LOMA.US,D,20211018,000000,5.83789,5.93496,5.76514,5.78939,241986.63648806,0
+LOMA.US,D,20211019,000000,5.83789,5.83789,5.68024,5.77326,213618.03531095,0
+LOMA.US,D,20211020,000000,5.81364,5.83789,5.72468,5.82175,429048.58307097,0
+LOMA.US,D,20211021,000000,5.82175,5.846,5.57919,5.59533,306672.70258158,0
+LOMA.US,D,20211022,000000,5.61958,5.67618,5.49834,5.56297,801610.28520012,0
+LOMA.US,D,20211025,000000,5.57919,5.73279,5.57919,5.70043,307541.87415243,0
+LOMA.US,D,20211026,000000,5.7409,5.7975,5.65193,5.66816,147484.50882811,0
+LOMA.US,D,20211027,000000,5.62769,5.6924,5.46598,5.47409,270379.57446916,0
+LOMA.US,D,20211028,000000,5.46598,5.57919,5.41749,5.51448,133772.45812638,0
+LOMA.US,D,20211029,000000,5.49834,5.52259,5.39324,5.48212,364543.3046642,0
+LOMA.US,D,20211101,000000,5.46598,5.54683,5.42551,5.49834,2319159.5111002,0
+LOMA.US,D,20211102,000000,5.48212,5.59533,5.44173,5.57108,187949.6604806,0
+LOMA.US,D,20211103,000000,5.62769,5.72468,5.57919,5.6924,183545.85785496,0
+LOMA.US,D,20211104,000000,5.68429,5.68429,5.48212,5.53872,194982.99683192,0
+LOMA.US,D,20211105,000000,5.57108,5.7409,5.50636,5.72468,1935486.3196093,0
+LOMA.US,D,20211108,000000,5.88647,5.93091,5.73279,5.7409,1318798.6600324,0
+LOMA.US,D,20211109,000000,5.7409,5.86213,5.7409,5.82175,1013294.1240421,0
+LOMA.US,D,20211110,000000,5.82986,5.94307,5.7975,5.86213,1062721.0140377,0
+LOMA.US,D,20211111,000000,5.91071,6.0077,5.81769,5.88647,685334.83024266,0
+LOMA.US,D,20211112,000000,5.9026,6.01581,5.43362,5.49023,1456586.6908161,0
+LOMA.US,D,20211115,000000,5.51448,5.55494,5.2072,5.48212,843486.97148367,0
+LOMA.US,D,20211116,000000,5.44173,5.48212,5.25578,5.34466,461889.36170397,0
+LOMA.US,D,20211117,000000,5.28003,5.42551,5.27192,5.38513,599680.86917396,0
+LOMA.US,D,20211118,000000,5.38513,5.55494,5.25578,5.51448,612782.18198524,0
+LOMA.US,D,20211119,000000,5.44984,5.54683,5.16682,5.17493,615757.0665484,0
+LOMA.US,D,20211122,000000,5.15059,5.17493,4.84341,4.85954,713920.14486477,0
+LOMA.US,D,20211123,000000,4.86765,5.00511,4.85954,4.94851,563241.72023764,0
+LOMA.US,D,20211124,000000,4.91615,5.01314,4.85143,4.86765,314962.28157663,0
+LOMA.US,D,20211126,000000,4.77058,4.8919,4.69784,4.84341,470810.53870717,0
+LOMA.US,D,20211129,000000,4.93228,4.96464,4.73019,4.73822,312559.8913548,0
+LOMA.US,D,20211130,000000,4.68972,4.92426,4.60887,4.91615,2423267.7229612,0
+LOMA.US,D,20211201,000000,5.01314,5.04549,4.86765,4.94039,599919.60163209,0
+LOMA.US,D,20211202,000000,4.98889,5.09399,4.94851,5.02125,295015.37347333,0
+LOMA.US,D,20211203,000000,5.02125,5.12635,4.90804,4.93228,364505.06111508,0
+LOMA.US,D,20211206,000000,4.98086,5.05361,4.85954,5.03747,255058.97691365,0
+LOMA.US,D,20211207,000000,5.13446,5.18295,5.07785,5.12635,329925.93934038,0
+LOMA.US,D,20211208,000000,5.07785,5.1304,4.95653,4.95653,218188.71887819,0
+LOMA.US,D,20211209,000000,4.90804,5.01305,4.90804,4.98086,514645.75826371,0
+LOMA.US,D,20211210,000000,4.95653,5.01314,4.93228,4.95653,99357.899502433,0
+LOMA.US,D,20211213,000000,4.93228,4.97862,4.82718,4.91615,203163.63965676,0
+LOMA.US,D,20211214,000000,4.90804,5.00106,4.81105,4.84341,101701.18605744,0
+LOMA.US,D,20211215,000000,4.82718,4.94039,4.68972,4.82718,140094.23268503,0
+LOMA.US,D,20211216,000000,4.84341,4.94039,4.83529,4.87568,84478.841104909,0
+LOMA.US,D,20211217,000000,4.86765,4.98889,4.81105,4.88379,122279.69216889,0
+LOMA.US,D,20211220,000000,4.81907,4.84341,4.7868,4.82718,178360.95971099,0
+LOMA.US,D,20211221,000000,4.80294,4.98086,4.80294,4.96464,95418.813943341,0
+LOMA.US,D,20211222,000000,4.95653,5.05361,4.94851,5.03747,82956.05251278,0
+LOMA.US,D,20211223,000000,5.01314,5.25578,5.01314,5.19917,157320.05432385,0
+LOMA.US,D,20211227,000000,5.17493,5.33663,5.14257,5.32852,477070.89180815,0
+LOMA.US,D,20211228,000000,5.27192,5.43362,5.27192,5.34466,161493.23675936,0
+LOMA.US,D,20211229,000000,5.3406,5.34466,5.25578,5.30427,134144.46355871,0
+LOMA.US,D,20211230,000000,5.30427,5.48212,5.30427,5.36088,193799.76460014,0
+LOMA.US,D,20211231,000000,5.35277,5.43008,5.35277,5.39324,106414.41376231,0
+LOMA.US,D,20220103,000000,5.39324,5.45787,5.30427,5.36891,172564.16478113,0
+LOMA.US,D,20220104,000000,5.38513,5.42551,5.22342,5.23145,201414.86645621,0
+LOMA.US,D,20220105,000000,5.27192,5.33422,5.19917,5.2072,85751.308284633,0
+LOMA.US,D,20220106,000000,5.2072,5.2355,5.05361,5.16682,73163.38614787,0
+LOMA.US,D,20220107,000000,5.11832,5.23956,5.11832,5.22342,81061.258488327,0
+LOMA.US,D,20220110,000000,5.22342,5.22342,5.06172,5.09399,169683.15074762,0
+LOMA.US,D,20220111,000000,5.1021,5.17493,5.04118,5.09399,218305.7673164,0
+LOMA.US,D,20220112,000000,5.09399,5.18295,5.05481,5.16682,80492.240833277,0
+LOMA.US,D,20220113,000000,5.12635,5.21531,5.09399,5.11832,127812.25894121,0
+LOMA.US,D,20220114,000000,5.11832,5.15871,5.05361,5.07785,97502.507922525,0
+LOMA.US,D,20220118,000000,5.06172,5.09399,4.96464,4.96464,127605.97555506,0
+LOMA.US,D,20220119,000000,4.93228,5.01314,4.82718,4.88379,312988.68266309,0
+LOMA.US,D,20220120,000000,4.91615,4.96464,4.73822,4.77058,410900.28067162,0
+LOMA.US,D,20220121,000000,4.75444,4.85143,4.60887,4.64123,317525.75826292,0
+LOMA.US,D,20220124,000000,4.61698,4.64934,4.36709,4.64934,171526.95337325,0
+LOMA.US,D,20220125,000000,4.58462,4.71397,4.44846,4.60887,185469.62426511,0
+LOMA.US,D,20220126,000000,4.63312,4.73019,4.54415,4.54415,209280.28972469,0
+LOMA.US,D,20220127,000000,4.56849,4.60076,4.47357,4.50377,130708.33861528,0
+LOMA.US,D,20220128,000000,4.68972,4.86765,4.60076,4.86765,223997.10276232,0
+LOMA.US,D,20220131,000000,4.85143,5.02936,4.84341,4.98889,108922.26346807,0
+LOMA.US,D,20220201,000000,4.88379,5.07785,4.88379,5.05361,84602.842915683,0
+LOMA.US,D,20220202,000000,5.09399,5.09399,4.98889,4.997,147781.18605763,0
+LOMA.US,D,20220203,000000,4.93228,4.98889,4.8919,4.90001,60940.516070863,0
+LOMA.US,D,20220204,000000,4.90001,4.90804,4.80371,4.90804,79062.163875372,0
+LOMA.US,D,20220207,000000,4.8919,4.90398,4.77946,4.8919,90302.290629604,0
+LOMA.US,D,20220208,000000,4.88379,4.96464,4.83529,4.94039,98187.415120355,0
+LOMA.US,D,20220209,000000,4.98086,5.04549,4.96464,5.02125,59564.907198064,0
+LOMA.US,D,20220210,000000,4.98086,5.13765,4.94851,4.94851,344138.63286692,0
+LOMA.US,D,20220211,000000,4.93228,5.21531,4.93228,5.11832,174716.23359056,0
+LOMA.US,D,20220214,000000,5.09002,5.2072,5.05524,5.11832,91240.995926122,0
+LOMA.US,D,20220215,000000,5.13446,5.29616,5.02125,5.25578,1500179.7012282,0
+LOMA.US,D,20220216,000000,5.30427,5.44984,5.22342,5.23956,622141.42146015,0
+LOMA.US,D,20220217,000000,5.23956,5.29616,5.18295,5.22342,441022.290631,0
+LOMA.US,D,20220218,000000,5.21531,5.22299,5.13446,5.13446,156360.48890963,0
+LOMA.US,D,20220222,000000,5.13446,5.29099,5.11021,5.15871,954088.47442662,0
+LOMA.US,D,20220223,000000,5.24767,5.28805,5.07785,5.1021,430464.75328374,0
+LOMA.US,D,20220224,000000,5.01314,5.07785,4.72579,4.85954,422561.08646615,0
+LOMA.US,D,20220225,000000,4.87568,4.95653,4.75444,4.77058,391007.84065344,0
+LOMA.US,D,20220228,000000,4.69784,4.75444,4.52802,4.58462,354329.95925899,0
+LOMA.US,D,20220301,000000,4.57651,4.60887,4.39056,4.39056,255319.7283849,0
+LOMA.US,D,20220302,000000,4.3582,4.64934,4.3582,4.55227,749463.4676354,0
+LOMA.US,D,20220303,000000,4.59274,4.67359,4.3016,4.41481,661147.52376904,0
+LOMA.US,D,20220304,000000,4.4067,4.41075,4.20461,4.32584,594447.29742202,0
+LOMA.US,D,20220307,000000,4.33395,4.36631,4.16414,4.24499,530683.71208903,0
+LOMA.US,D,20220308,000000,4.27735,4.36631,4.22074,4.26121,508873.30013784,0
+LOMA.US,D,20220309,000000,4.28546,4.5923,4.28546,4.53613,511732.29515822,0
+LOMA.US,D,20220310,000000,4.51991,4.68161,4.47141,4.67359,307691.37166261,0
+LOMA.US,D,20220311,000000,4.68972,4.72208,4.59274,4.63312,261069.00860222,0
+LOMA.US,D,20220314,000000,4.64934,4.64934,4.4067,4.47952,274548.12132296,0
+LOMA.US,D,20220315,000000,4.48764,4.52396,4.43905,4.51188,114395.72657357,0
+LOMA.US,D,20220316,000000,4.51991,4.67359,4.51991,4.67359,337705.6043472,0
+LOMA.US,D,20220317,000000,4.62509,4.69378,4.56038,4.68972,205884.72612124,0
+LOMA.US,D,20220318,000000,4.66548,4.7868,4.66548,4.73822,248537.87234142,0
+LOMA.US,D,20220321,000000,4.72208,4.79482,4.68981,4.69784,108925.74015435,0
+LOMA.US,D,20220322,000000,4.73019,4.76514,4.64123,4.64934,126335.82616619,0
+LOMA.US,D,20220323,000000,4.59274,4.66807,4.54415,4.56038,313354.89361827,0
+LOMA.US,D,20220324,000000,4.55227,4.75444,4.52491,4.65737,230471.85151744,0
+LOMA.US,D,20220325,000000,4.68972,4.68972,4.59274,4.60887,139182.18198335,0
+LOMA.US,D,20220328,000000,4.56849,4.66548,4.56849,4.64934,167106.92621162,0
+LOMA.US,D,20220329,000000,4.66548,4.73019,4.66548,4.72208,179612.56677301,0
+LOMA.US,D,20220330,000000,4.72208,4.77058,4.64123,4.64934,114527.84065234,0
+LOMA.US,D,20220331,000000,4.62509,4.66548,4.62509,4.62509,136951.30828484,0
+LOMA.US,D,20220401,000000,4.62509,4.73822,4.62509,4.73019,549671.05477811,0
+LOMA.US,D,20220404,000000,4.75444,4.91615,4.73442,4.8919,386528.70982499,0
+LOMA.US,D,20220405,000000,4.90001,4.94445,4.77869,4.85143,388181.29470503,0
+LOMA.US,D,20220406,000000,4.74633,4.88379,4.70595,4.81105,364885.1788154,0
+LOMA.US,D,20220407,000000,4.81105,4.8919,4.71397,4.8919,236105.24219198,0
+LOMA.US,D,20220408,000000,4.85143,5.01314,4.84737,4.94039,172120.30783228,0
+LOMA.US,D,20220411,000000,4.94039,5.00511,4.81105,4.87568,172180.57039453,0
+LOMA.US,D,20220412,000000,4.88379,4.90001,4.79482,4.82718,104900.8963336,0
+LOMA.US,D,20220413,000000,4.81105,5.06172,4.81105,5.05361,249170.62924499,0
+LOMA.US,D,20220414,000000,5.02936,5.32852,5.02936,5.25578,335705.35083882,0
+LOMA.US,D,20220418,000000,5.26381,5.32852,5.14257,5.19106,138806.69986475,0
+LOMA.US,D,20220419,000000,5.18295,5.31239,5.18295,5.31239,94563.549117624,0
+LOMA.US,D,20220420,000000,5.39324,5.39324,5.12635,5.21531,242506.98053514,0
+LOMA.US,D,20220421,000000,5.22342,5.23956,4.95653,4.997,142784.02897295,0
+LOMA.US,D,20220422,000000,5.03065,5.09968,4.93573,4.97025,189595.29198808,0
+LOMA.US,D,20220425,000000,4.92711,5.04791,4.73736,5.02202,323232.15934941,0
+LOMA.US,D,20220426,000000,5.00477,5.00477,4.78041,4.8063,151576.56858367,0
+LOMA.US,D,20220427,000000,4.77179,4.90985,4.76316,4.89259,119910.90991447,0
+LOMA.US,D,20220428,000000,4.96162,5.09105,4.84082,5.08243,135576.85830747,0
+LOMA.US,D,20220429,000000,5.1342,5.17726,4.8063,4.84945,180937.18424699,0
+LOMA.US,D,20220502,000000,4.79767,4.90985,4.77179,4.85807,91578.234495612,0
+LOMA.US,D,20220503,000000,4.85807,5.09968,4.82787,5.09968,104042.1548216,0
+LOMA.US,D,20220504,000000,4.93573,5.10831,4.84082,5.03928,303048.83657884,0
+LOMA.US,D,20220505,000000,5.03065,5.03065,4.79767,4.87533,138128.74603948,0
+LOMA.US,D,20220506,000000,4.83219,4.84082,4.63372,4.78904,97215.101856431,0
+LOMA.US,D,20220509,000000,4.64235,4.69412,4.53018,4.58195,237273.4087832,0
+LOMA.US,D,20220510,000000,4.62509,4.65098,4.43526,4.4784,283921.26754301,0
+LOMA.US,D,20220511,000000,4.4784,4.68118,4.40937,4.59058,177014.32322388,0
+LOMA.US,D,20220512,000000,4.51292,4.72864,4.48703,4.5388,106463.08737027,0
+LOMA.US,D,20220513,000000,4.56469,4.73727,4.56469,4.63372,130225.07922189,0
+LOMA.US,D,20220516,000000,4.69412,4.94436,4.64235,4.8667,134910.49343648,0
+LOMA.US,D,20220517,000000,4.94436,5.06517,4.94436,4.97025,197877.91761057,0
+LOMA.US,D,20220518,000000,4.92711,4.99614,4.81493,4.91848,127887.58714401,0
+LOMA.US,D,20220519,000000,4.84082,5.03057,4.81493,4.84082,147555.20144921,0
+LOMA.US,D,20220520,000000,4.92711,4.94436,4.82666,4.89259,114174.37754686,0
+LOMA.US,D,20220523,000000,4.92711,5.04791,4.84427,4.98751,120199.47487599,0
+LOMA.US,D,20220524,000000,4.94436,5.03928,4.89889,4.96162,81551.471254286,0
+LOMA.US,D,20220525,000000,5.01339,5.02202,4.95299,4.97888,97158.315980469,0
+LOMA.US,D,20220526,000000,5.00477,5.08243,4.94436,5.03065,129679.23947539,0
+LOMA.US,D,20220527,000000,5.09105,5.16871,5.04791,5.09968,188146.67270333,0
+LOMA.US,D,20220531,000000,5.10831,5.16871,4.96162,5.0738,113287.82254459,0
+LOMA.US,D,20220601,000000,5.1342,5.16871,4.96162,4.99614,50983.286555205,0
+LOMA.US,D,20220602,000000,4.98319,5.30678,4.97025,5.21186,125665.98460892,0
+LOMA.US,D,20220603,000000,5.17734,5.26363,5.104,5.26363,68438.569488729,0
+LOMA.US,D,20220606,000000,5.27226,5.28089,5.15146,5.22049,84034.984156061,0
+LOMA.US,D,20220607,000000,5.1946,5.33266,5.15577,5.32404,54567.750113391,0
+LOMA.US,D,20220608,000000,5.28089,5.44484,5.22825,5.28089,117102.90629291,0
+LOMA.US,D,20220609,000000,5.22049,5.25069,4.97888,4.99614,100564.30964277,0
+LOMA.US,D,20220610,000000,5.01339,5.01339,4.79767,4.8667,218966.33771024,0
+LOMA.US,D,20220613,000000,4.8063,4.8667,4.50429,4.60784,198276.57763773,0
+LOMA.US,D,20220614,000000,4.60784,4.67255,4.45252,4.56469,201246.82661918,0
+LOMA.US,D,20220615,000000,4.65961,4.72001,4.5388,4.61646,155075.2738802,0
+LOMA.US,D,20220616,000000,4.51292,4.53043,4.3576,4.42663,172153.91579969,0
+LOMA.US,D,20220617,000000,4.418,4.48703,4.3412,4.40937,127152.84744279,0
+LOMA.US,D,20220621,000000,4.46977,4.58626,4.37486,4.45252,98178.143956933,0
+LOMA.US,D,20220622,000000,4.42663,4.49566,4.36769,4.43526,170459.61068425,0
+LOMA.US,D,20220623,000000,4.45252,4.48703,4.33171,4.39211,232333.03757449,0
+LOMA.US,D,20220624,000000,4.44389,4.53018,4.38348,4.40937,132178.97691316,0
+LOMA.US,D,20220627,000000,4.40937,4.54743,4.40074,4.46114,182099.55636107,0
+LOMA.US,D,20220628,000000,4.51292,4.53018,4.39211,4.52155,120654.92077911,0
+LOMA.US,D,20220629,000000,4.52155,4.53018,4.34034,4.43526,223343.48574104,0
+LOMA.US,D,20220630,000000,4.34034,4.45252,4.2972,4.38348,78673.933907059,0
+LOMA.US,D,20220701,000000,4.40316,4.51292,4.32308,4.4784,90747.306473879,0
+LOMA.US,D,20220705,000000,4.37486,4.37486,4.15913,4.34897,557852.85649837,0
+LOMA.US,D,20220706,000000,4.38348,4.58195,4.2972,4.54743,174629.31643347,0
+LOMA.US,D,20220707,000000,4.59921,4.77179,4.3576,4.418,274611.86057149,0
+LOMA.US,D,20220708,000000,4.45,4.75,4.4473,4.7,161365,0
+LOMA.US,D,20220711,000000,4.7,4.77,4.47,4.74,214019,0
+LOMA.US,D,20220712,000000,4.69,4.82,4.58,4.71,96402,0
+LOMA.US,D,20220713,000000,4.68,4.78,4.59,4.73,120371,0
+LOMA.US,D,20220714,000000,4.66,4.77,4.52,4.76,183761,0
+LOMA.US,D,20220715,000000,4.76,4.87,4.54,4.83,293524,0
+LOMA.US,D,20220718,000000,4.95,4.96,4.755,4.78,131443,0
+LOMA.US,D,20220719,000000,4.85,4.89,4.74,4.77,105421,0
+LOMA.US,D,20220720,000000,4.8,4.96,4.64,4.78,227738,0
+LOMA.US,D,20220721,000000,4.8,4.8,4.67,4.75,78160,0
+LOMA.US,D,20220722,000000,4.81,4.88,4.7399,4.79,389454,0
+LOMA.US,D,20220725,000000,4.83,4.92,4.75,4.91,270457,0
+LOMA.US,D,20220726,000000,4.85,4.92,4.81,4.88,229252,0
+LOMA.US,D,20220727,000000,4.89,5.15,4.86,5.14,123592,0
+LOMA.US,D,20220728,000000,5.19,5.63,5.1778,5.54,425724,0
+LOMA.US,D,20220729,000000,5.6,5.96,5.58,5.9,255500,0
+LOMA.US,D,20220801,000000,5.78,6.01,5.7551,5.91,149518,0
+LOMA.US,D,20220802,000000,5.92,5.97,5.73,5.85,84178,0
+LOMA.US,D,20220803,000000,5.83,5.98,5.76,5.9,108252,0
+LOMA.US,D,20220804,000000,5.87,5.99,5.75,5.81,149348,0
+LOMA.US,D,20220805,000000,5.68,6.09,5.68,6.03,141380,0
+LOMA.US,D,20220808,000000,6.1,6.27,6.1,6.23,99680,0
+LOMA.US,D,20220809,000000,6.29,6.29,5.97,6.05,76086,0
+LOMA.US,D,20220810,000000,6.14,6.23,6.1073,6.17,148351,0
+LOMA.US,D,20220811,000000,6.26,6.44,6.07,6.14,247594,0
+LOMA.US,D,20220812,000000,6.4,6.4,5.95,6.4,107298,0
+LOMA.US,D,20220815,000000,6.4,6.53,6.3,6.48,121024,0
+LOMA.US,D,20220816,000000,6.5,6.51,6.18,6.27,198390,0
+LOMA.US,D,20220817,000000,6.24,6.63,6.1784,6.63,286342,0
+LOMA.US,D,20220818,000000,6.66,6.78,6.5,6.78,336381,0
+LOMA.US,D,20220819,000000,6.71,6.7312,6.49,6.66,266080,0
+LOMA.US,D,20220822,000000,6.55,6.685,6.47,6.55,148519,0
+LOMA.US,D,20220823,000000,6.48,6.74,6.4167,6.59,307111,0
+LOMA.US,D,20220824,000000,6.58,6.7,6.34,6.7,102682,0
+LOMA.US,D,20220825,000000,6.71,6.83,6.62,6.81,91818,0
+LOMA.US,D,20220826,000000,6.76,6.89,6.62,6.73,96147,0
+LOMA.US,D,20220829,000000,6.8,6.92,6.7,6.76,122142,0
+LOMA.US,D,20220830,000000,6.79,6.8,6.49,6.5,126222,0
+LOMA.US,D,20220831,000000,6.45,6.53,6.31,6.32,174478,0
+LOMA.US,D,20220901,000000,6.29,6.39,6.18,6.36,127493,0
+LOMA.US,D,20220902,000000,6.36,6.52,6.1769,6.42,88861,0
+LOMA.US,D,20220906,000000,6.5,6.63,6.45,6.49,68688,0
+LOMA.US,D,20220907,000000,6.53,6.73,6.5,6.68,224798,0
+LOMA.US,D,20220908,000000,6.62,6.84,6.62,6.78,161289,0
+LOMA.US,D,20220909,000000,6.8,6.91,6.6659,6.81,242047,0
+LOMA.US,D,20220912,000000,6.91,7,6.8701,6.97,216927,0
+LOMA.US,D,20220913,000000,6.87,6.95,6.62,6.65,125064,0
+LOMA.US,D,20220914,000000,6.64,6.81,6.57,6.8,205862,0
+LOMA.US,D,20220915,000000,6.75,6.874,6.49,6.58,83493,0
+LOMA.US,D,20220916,000000,6.49,6.5621,6.34,6.41,71665,0
+LOMA.US,D,20220919,000000,6.29,6.71,6.29,6.71,261801,0
+LOMA.US,D,20220920,000000,6.65,6.8,6.555,6.68,91704,0
+LOMA.US,D,20220921,000000,6.76,6.76,6.39,6.5,162502,0
+LOMA.US,D,20220922,000000,6.44,6.5,6.38,6.39,77850,0
+LOMA.US,D,20220923,000000,6.26,6.45,5.9986,6.09,242431,0
+LOMA.US,D,20220926,000000,5.99,6.15,5.82,5.91,190617,0
+LOMA.US,D,20220927,000000,5.97,6.03,5.85,5.89,97577,0
+LOMA.US,D,20220928,000000,5.88,6.19,5.88,6.17,210184,0
+LOMA.US,D,20220929,000000,6.16,6.32,5.9462,6.2,79555,0
+LOMA.US,D,20220930,000000,6.26,6.38,6.135,6.23,45110,0
+LOMA.US,D,20221003,000000,6.35,6.64,6.3282,6.56,115461,0
+LOMA.US,D,20221004,000000,6.65,6.8,6.56,6.63,184981,0
+LOMA.US,D,20221005,000000,6.53,6.67,6.46,6.64,52757,0
+LOMA.US,D,20221006,000000,6.54,6.855,6.48,6.74,128604,0
+LOMA.US,D,20221007,000000,6.67,6.81,6.57,6.58,42616,0
+LOMA.US,D,20221010,000000,6.63,6.67,6.49,6.62,63311,0
+LOMA.US,D,20221011,000000,6.62,6.73,6.43,6.48,131069,0
+LOMA.US,D,20221012,000000,6.52,6.63,6.36,6.54,99046,0
+LOMA.US,D,20221013,000000,6.37,6.69,6.3,6.55,218121,0
+LOMA.US,D,20221014,000000,6.67,6.67,6.23,6.24,189061,0
+LOMA.US,D,20221017,000000,6.35,6.5,6.25,6.26,200181,0
+LOMA.US,D,20221018,000000,6.41,6.54,6.29,6.54,118251,0
+LOMA.US,D,20221019,000000,6.54,6.54,6.33,6.33,130825,0
+LOMA.US,D,20221020,000000,6.27,6.54,6.27,6.28,106630,0
+LOMA.US,D,20221021,000000,6.28,6.47,6.22,6.47,59617,0
+LOMA.US,D,20221024,000000,6.52,6.54,6.25,6.54,56159,0
+LOMA.US,D,20221025,000000,6.5,6.6,6.41,6.55,120082,0
+LOMA.US,D,20221026,000000,6.58,6.6299,6.49,6.54,126275,0
+LOMA.US,D,20221027,000000,6.54,6.6899,6.47,6.55,66208,0
+LOMA.US,D,20221028,000000,6.57,6.65,6.4,6.58,40238,0
+LOMA.US,D,20221031,000000,6.58,6.93,6.58,6.74,429277,0
+LOMA.US,D,20221101,000000,6.83,6.89,6.665,6.74,270083,0
+LOMA.US,D,20221102,000000,6.75,6.75,6.48,6.48,204522,0
+LOMA.US,D,20221103,000000,6.35,6.72,6.3401,6.68,129461,0
+LOMA.US,D,20221104,000000,6.75,6.95,6.65,6.92,92618,0
+LOMA.US,D,20221107,000000,7,7,6.753,6.79,56583,0
+LOMA.US,D,20221108,000000,6.82,6.82,6.63,6.69,71343,0
+LOMA.US,D,20221109,000000,6.41,6.6,6.21,6.22,153022,0
+LOMA.US,D,20221110,000000,6.25,6.47,6.06,6.08,122410,0
+LOMA.US,D,20221111,000000,6.19,6.39,6.1,6.36,107828,0
+LOMA.US,D,20221114,000000,6.29,6.46,6.19,6.26,100968,0
+LOMA.US,D,20221115,000000,6.36,6.42,6.08,6.08,77959,0
+LOMA.US,D,20221116,000000,6.06,6.19,6,6.12,59872,0
+LOMA.US,D,20221117,000000,6.04,6.11,5.99,6,53207,0
+LOMA.US,D,20221118,000000,6.03,6.3,6.02,6.29,89385,0
+LOMA.US,D,20221121,000000,6.3,6.3,6.03,6.2,28917,0
+LOMA.US,D,20221122,000000,6.29,6.44,6.26,6.41,84254,0
+LOMA.US,D,20221123,000000,6.42,6.5,6.31,6.36,182140,0
+LOMA.US,D,20221125,000000,6.44,6.59,6.25,6.4,230725,0
+LOMA.US,D,20221128,000000,6.38,6.47,6.27,6.36,196402,0
+LOMA.US,D,20221129,000000,6.38,6.6,6.25,6.53,87685,0
+LOMA.US,D,20221130,000000,6.52,6.71,6.39,6.69,58474,0
+LOMA.US,D,20221201,000000,6.72,6.78,6.5,6.65,97662,0
+LOMA.US,D,20221202,000000,6.54,6.58,6.41,6.41,232744,0
+LOMA.US,D,20221205,000000,6.47,6.535,6.22,6.24,125324,0
+LOMA.US,D,20221206,000000,6.27,6.33,6.105,6.32,107857,0
+LOMA.US,D,20221207,000000,6.27,6.44,6.2,6.29,200777,0
+LOMA.US,D,20221208,000000,6.3,6.34,6.05,6.07,45468,0
+LOMA.US,D,20221209,000000,6.05,6.32,6.04,6.05,63988,0
+LOMA.US,D,20221212,000000,6.05,6.35,5.85,6.31,200938,0
+LOMA.US,D,20221213,000000,6.4,6.44,6.24,6.24,82820,0
+LOMA.US,D,20221214,000000,6.26,6.46,6.1201,6.36,97955,0
+LOMA.US,D,20221215,000000,6.39,6.46,6.27,6.36,101763,0
+LOMA.US,D,20221216,000000,6.36,6.54,6.335,6.51,73561,0
+LOMA.US,D,20221219,000000,6.62,6.62,6.28,6.44,116138,0
+LOMA.US,D,20221220,000000,6.5,6.65,6.3001,6.44,108293,0
+LOMA.US,D,20221221,000000,6.49,6.6,6.45,6.48,121543,0
+LOMA.US,D,20221222,000000,6.51,6.65,6.44,6.54,131873,0
+LOMA.US,D,20221223,000000,6.48,6.661,6.47,6.55,89243,0
+LOMA.US,D,20221227,000000,6.65,6.92,6.414,6.9,135055,0
+LOMA.US,D,20221228,000000,6.92,6.9762,6.81,6.9,130949,0
+LOMA.US,D,20221229,000000,6.95,7.12,6.73,6.78,227509,0
+LOMA.US,D,20221230,000000,6.78,6.95,6.76,6.85,114445,0
+LOMA.US,D,20230103,000000,6.97,6.98,6.58,6.6,119309,0
+LOMA.US,D,20230104,000000,6.65,6.8299,6.6,6.69,70370,0
+LOMA.US,D,20230105,000000,6.45,6.78,6.45,6.73,223392,0
+LOMA.US,D,20230106,000000,6.85,7.09,6.64,7,244385,0
+LOMA.US,D,20230109,000000,6.96,7.18,6.9,7.05,673078,0
+LOMA.US,D,20230110,000000,7.05,7.13,6.9,6.99,467335,0
+LOMA.US,D,20230111,000000,7,7.35,6.9395,7.34,1210231,0
+LOMA.US,D,20230112,000000,7.49,7.69,7.24,7.61,313760,0
+LOMA.US,D,20230113,000000,7.56,7.74,7.42,7.7,349790,0
+LOMA.US,D,20230117,000000,7.83,7.95,7.68,7.84,621305,0
+LOMA.US,D,20230118,000000,7.79,7.8943,7.1779,7.22,423898,0
+LOMA.US,D,20230119,000000,7.11,7.24,6.8,7.12,398503,0
+LOMA.US,D,20230120,000000,7.2,7.37,7.05,7.34,319581,0
+LOMA.US,D,20230123,000000,7.33,7.52,7.2707,7.5,428008,0
+LOMA.US,D,20230124,000000,7.57,7.57,7.26,7.39,69815,0
+LOMA.US,D,20230125,000000,7.38,7.6,7.26,7.6,218346,0
+LOMA.US,D,20230126,000000,7.7,7.7,7.39,7.48,99276,0
+LOMA.US,D,20230127,000000,7.47,7.5,7.21,7.21,104519,0
+LOMA.US,D,20230130,000000,7.19,7.32,7.06,7.1,254468,0
+LOMA.US,D,20230131,000000,7.09,7.2,6.97,7.13,222237,0
+LOMA.US,D,20230201,000000,7.14,7.28,7.01,7.25,197765,0
+LOMA.US,D,20230202,000000,7.29,7.33,7.08,7.21,138735,0
+LOMA.US,D,20230203,000000,7.16,7.16,6.79,6.85,232070,0
+LOMA.US,D,20230206,000000,6.85,6.9,6.7538,6.88,139137,0
+LOMA.US,D,20230207,000000,6.85,7.025,6.835,7,69480,0
+LOMA.US,D,20230208,000000,7,7.02,6.85,7.01,73688,0
+LOMA.US,D,20230209,000000,7.05,7.1025,6.745,6.82,126085,0
+LOMA.US,D,20230210,000000,6.75,6.8999,6.75,6.8,42314,0
+LOMA.US,D,20230213,000000,6.82,7.06,6.75,6.98,148312,0
+LOMA.US,D,20230214,000000,6.99,7.24,6.885,6.91,518256,0
+LOMA.US,D,20230215,000000,6.86,6.977,6.73,6.76,194138,0
+LOMA.US,D,20230216,000000,6.79,7.05,6.74,6.95,237294,0
+LOMA.US,D,20230217,000000,6.9,6.91,6.68,6.76,186192,0
+LOMA.US,D,20230221,000000,6.83,6.8681,6.73,6.74,104199,0
+LOMA.US,D,20230222,000000,6.73,6.87,6.51,6.51,378006,0
+LOMA.US,D,20230223,000000,6.53,6.88,6.51,6.85,316260,0
+LOMA.US,D,20230224,000000,6.81,7.1299,6.75,7,428157,0
+LOMA.US,D,20230227,000000,7.01,7.097,6.88,6.92,93760,0
+LOMA.US,D,20230228,000000,6.92,6.92,6.72,6.74,151406,0
+LOMA.US,D,20230301,000000,6.82,6.98,6.7,6.9,93727,0
+LOMA.US,D,20230302,000000,7.155,7.155,6.74,6.89,435892,0
+LOMA.US,D,20230303,000000,6.9,6.96,6.7,6.71,111602,0
+LOMA.US,D,20230306,000000,6.7,6.91,6.58,6.77,169972,0
+LOMA.US,D,20230307,000000,6.77,6.82,6.55,6.58,100225,0
+LOMA.US,D,20230308,000000,6.6,6.83,6.57,6.82,380230,0
+LOMA.US,D,20230309,000000,6.85,6.91,6.64,6.8,370726,0
+LOMA.US,D,20230310,000000,6.79,6.8,6.38,6.38,373416,0
+LOMA.US,D,20230313,000000,6.33,6.62,6.28,6.55,578790,0
+LOMA.US,D,20230314,000000,6.6,6.84,6.44,6.46,608648,0
+LOMA.US,D,20230315,000000,6.33,6.41,6.05,6.25,265985,0
+LOMA.US,D,20230316,000000,6.25,6.48,6.23,6.47,201506,0
+LOMA.US,D,20230317,000000,6.44,6.57,6.26,6.55,201921,0
+LOMA.US,D,20230320,000000,6.54,6.61,6.43,6.51,161634,0
+LOMA.US,D,20230321,000000,6.55,6.685,6.4901,6.66,178981,0
+LOMA.US,D,20230322,000000,6.73,6.83,6.572,6.68,164793,0
+LOMA.US,D,20230323,000000,6.69,6.85,6.6717,6.79,279897,0
+LOMA.US,D,20230324,000000,6.74,7.06,6.74,7.06,138404,0
+LOMA.US,D,20230327,000000,7.11,7.195,7.01,7.18,205535,0
+LOMA.US,D,20230328,000000,7.16,7.3991,7.12,7.28,203945,0
+LOMA.US,D,20230329,000000,7.3,7.3,7.14,7.19,75294,0
+LOMA.US,D,20230330,000000,7.2,7.43,7.18,7.25,91033,0
+LOMA.US,D,20230331,000000,7.3,7.35,6.93,6.95,166460,0
+LOMA.US,D,20230403,000000,7.02,7.1,6.92,7.1,100346,0
+LOMA.US,D,20230404,000000,7.12,7.12,6.77,6.83,149606,0
+LOMA.US,D,20230405,000000,6.93,6.93,6.58,6.75,237531,0
+LOMA.US,D,20230406,000000,6.74,6.74,6.665,6.68,30601,0
+LOMA.US,D,20230410,000000,6.58,6.86,6.58,6.74,129775,0
+LOMA.US,D,20230411,000000,6.76,6.98,6.76,6.89,74020,0
+LOMA.US,D,20230412,000000,6.94,7.17,6.93,7.07,166278,0
+LOMA.US,D,20230413,000000,7.07,7.18,7,7.1,100754,0
+LOMA.US,D,20230414,000000,7.01,7.15,6.97,7.09,211855,0
+LOMA.US,D,20230417,000000,7.17,7.2,6.915,6.95,145686,0
+LOMA.US,D,20230418,000000,6.94,7.11,6.83,6.9,135500,0
+LOMA.US,D,20230419,000000,6.82,6.82,6.51,6.52,204818,0
+LOMA.US,D,20230420,000000,6.52,6.69,6.36,6.67,110536,0
+LOMA.US,D,20230421,000000,6.65,6.68,6.52,6.55,101850,0
+LOMA.US,D,20230424,000000,6.62,6.62,6.42,6.42,115036,0
+LOMA.US,D,20230425,000000,6.36,6.3799,6.05,6.28,287134,0
+LOMA.US,D,20230426,000000,6.28,6.4,6.15,6.21,396487,0
+LOMA.US,D,20230427,000000,6.21,6.4,6.21,6.25,109939,0
+LOMA.US,D,20230428,000000,6.22,6.275,6.06,6.12,310686,0
+LOMA.US,D,20230501,000000,6.15,6.255,6.09,6.1,74593,0
+LOMA.US,D,20230502,000000,6.07,6.09,5.91,6,149367,0
+LOMA.US,D,20230503,000000,6.02,6.2,5.87,6.06,221759,0
+LOMA.US,D,20230504,000000,6.0701,6.16,6,6.01,110448,0
+LOMA.US,D,20230505,000000,6.12,6.46,6.01,6.35,97698,0
+LOMA.US,D,20230508,000000,6.42,6.4411,6.22,6.36,63729,0
+LOMA.US,D,20230509,000000,6.32,6.49,6.29,6.4,51313,0
+LOMA.US,D,20230510,000000,6.4,6.4,6.22,6.34,80837,0
+LOMA.US,D,20230511,000000,6.31,6.6,6.15,6.41,255970,0
+LOMA.US,D,20230512,000000,6.01,6.36,6.01,6.29,169067,0
+LOMA.US,D,20230515,000000,6.4,6.43,6.17,6.28,154160,0
+LOMA.US,D,20230516,000000,6.22,6.41,6.1818,6.27,135464,0
+LOMA.US,D,20230517,000000,6.35,6.43,6.19,6.26,389253,0
+LOMA.US,D,20230518,000000,6.22,6.26,6.08,6.13,115001,0
+LOMA.US,D,20230519,000000,6.18,6.19,6.03,6.13,73912,0
+LOMA.US,D,20230522,000000,6.13,6.29,6.13,6.25,79491,0
+LOMA.US,D,20230523,000000,6.22,6.4,6.21,6.31,234317,0
+LOMA.US,D,20230524,000000,6.32,6.37,6.21,6.3,111947,0
+LOMA.US,D,20230525,000000,6.29,6.36,6.13,6.13,51706,0
+LOMA.US,D,20230526,000000,6.13,6.235,6.09,6.11,64264,0
+LOMA.US,D,20230530,000000,6.11,6.1696,6.01,6.11,199976,0
+LOMA.US,D,20230531,000000,6.11,6.17,6.05,6.13,119699,0
+LOMA.US,D,20230601,000000,6.1,6.41,6.098,6.35,230044,0
+LOMA.US,D,20230602,000000,6.43,6.55,6.271,6.31,74155,0
+LOMA.US,D,20230605,000000,6.31,6.48,6.27,6.37,383949,0
+LOMA.US,D,20230606,000000,6.39,6.65,6.39,6.58,443702,0
+LOMA.US,D,20230607,000000,6.67,6.78,6.53,6.59,268799,0
+LOMA.US,D,20230608,000000,6.6,6.66,6.474,6.56,168939,0
+LOMA.US,D,20230609,000000,6.56,6.69,6.49,6.54,158797,0
+LOMA.US,D,20230612,000000,6.46,6.59,6.428,6.45,170876,0
+LOMA.US,D,20230613,000000,6.48,6.5371,6.31,6.34,144477,0
+LOMA.US,D,20230614,000000,6.4,6.42,6.26,6.3,149014,0
+LOMA.US,D,20230615,000000,6.3,6.5,6.295,6.42,925463,0
+LOMA.US,D,20230616,000000,6.42,6.6199,6.42,6.53,562115,0
+LOMA.US,D,20230620,000000,6.55,6.84,6.55,6.84,542061,0
+LOMA.US,D,20230621,000000,6.8,7.13,6.8,7.07,887523,0
+LOMA.US,D,20230622,000000,7.04,7.08,6.71,6.73,390012,0
+LOMA.US,D,20230623,000000,6.7,6.82,6.6,6.65,252724,0
+LOMA.US,D,20230626,000000,6.66,6.98,6.65,6.8,479469,0
+LOMA.US,D,20230627,000000,6.94,7.14,6.86,7.1,500131,0
+LOMA.US,D,20230628,000000,7.09,7.23,7.08,7.14,1003221,0
+LOMA.US,D,20230629,000000,7.09,7.31,7.0478,7.3,831227,0
+LOMA.US,D,20230630,000000,6.88,6.92,6.64,6.8,647814,0
+LOMA.US,D,20230703,000000,6.86,6.98,6.78,6.82,129812,0
+LOMA.US,D,20230705,000000,6.8,7.03,6.74,6.93,550615,0
+LOMA.US,D,20230706,000000,6.85,6.89,6.68,6.82,414615,0
+LOMA.US,D,20230707,000000,6.8,6.855,6.69,6.72,321729,0
+LOMA.US,D,20230710,000000,6.72,6.83,6.68,6.73,282421,0
+LOMA.US,D,20230711,000000,6.7,6.81,6.66,6.75,189350,0
+LOMA.US,D,20230712,000000,6.78,6.85,6.77,6.8,160865,0
+LOMA.US,D,20230713,000000,6.81,7.17,6.81,7.06,1238115,0
+LOMA.US,D,20230714,000000,7.15,7.2299,6.72,6.75,336657,0
+LOMA.US,D,20230717,000000,6.7,6.835,6.7,6.74,410893,0
+LOMA.US,D,20230718,000000,6.72,6.83,6.72,6.76,403881,0
+LOMA.US,D,20230719,000000,6.76,6.855,6.62,6.67,278615,0
+LOMA.US,D,20230720,000000,6.7,6.7597,6.6,6.63,188395,0
+LOMA.US,D,20230721,000000,6.63,6.815,6.55,6.77,279173,0
+LOMA.US,D,20230724,000000,6.83,7.045,6.82,6.99,462381,0
+LOMA.US,D,20230725,000000,6.98,7.078,6.85,6.85,169822,0
+LOMA.US,D,20230726,000000,6.87,7.0674,6.8,6.89,166300,0
+LOMA.US,D,20230727,000000,6.9,6.97,6.615,6.63,295670,0
+LOMA.US,D,20230728,000000,6.66,6.75,6.6,6.65,129108,0
+LOMA.US,D,20230731,000000,6.68,6.8,6.58,6.66,152337,0
+LOMA.US,D,20230801,000000,6.59,6.6795,6.51,6.56,144669,0
+LOMA.US,D,20230802,000000,6.54,6.61,6.315,6.33,218292,0
+LOMA.US,D,20230803,000000,6.31,6.53,6.2601,6.48,279028,0
+LOMA.US,D,20230804,000000,6.51,6.6,6.47,6.52,97062,0
+LOMA.US,D,20230807,000000,6.51,6.57,6.39,6.47,209522,0
+LOMA.US,D,20230808,000000,6.4,6.66,6.33,6.65,338938,0
+LOMA.US,D,20230809,000000,6.74,6.74,6.46,6.49,259874,0
+LOMA.US,D,20230810,000000,6.6,6.64,6.34,6.36,297626,0
+LOMA.US,D,20230811,000000,6.43,6.64,6.37,6.57,228828,0
+LOMA.US,D,20230814,000000,6.5,6.62,5.91,6.26,588090,0
+LOMA.US,D,20230815,000000,6.15,6.305,6.11,6.12,344650,0
+LOMA.US,D,20230816,000000,6.11,6.339,6.01,6.21,428681,0
+LOMA.US,D,20230817,000000,6.27,6.45,6.23,6.26,276615,0
+LOMA.US,D,20230818,000000,6.27,6.48,6.27,6.45,209649,0
+LOMA.US,D,20230821,000000,6.43,6.5,6.27,6.35,134094,0
+LOMA.US,D,20230822,000000,6.38,6.49,6.31,6.47,188256,0
+LOMA.US,D,20230823,000000,6.5,6.64,6.38,6.52,353273,0
+LOMA.US,D,20230824,000000,6.51,6.55,6.42,6.47,113785,0
+LOMA.US,D,20230825,000000,6.43,6.528,6.32,6.5,124726,0
+LOMA.US,D,20230828,000000,6.5,6.6499,6.48,6.58,186279,0
+LOMA.US,D,20230829,000000,6.59,6.699,6.56,6.66,333078,0
+LOMA.US,D,20230830,000000,6.75,7.05,6.57,6.68,1251619,0
+LOMA.US,D,20230831,000000,6.67,6.78,6.455,6.67,486762,0
+LOMA.US,D,20230901,000000,6.66,6.685,6.46,6.46,193951,0
+LOMA.US,D,20230905,000000,6.42,6.42,6.219,6.27,295486,0
+LOMA.US,D,20230906,000000,6.27,6.2894,5.99,6,486985,0
+LOMA.US,D,20230907,000000,6.02,6.09,5.92,5.96,265539,0
+LOMA.US,D,20230908,000000,5.97,6.025,5.8801,5.9,229179,0
+LOMA.US,D,20230911,000000,5.92,5.98,5.78,5.91,174322,0
+LOMA.US,D,20230912,000000,5.9,6.09,5.86,6.09,159833,0
+LOMA.US,D,20230913,000000,6.17,6.17,5.9097,6.07,287398,0
+LOMA.US,D,20230914,000000,6.15,6.15,5.98,6.06,206589,0
+LOMA.US,D,20230915,000000,6.07,6.08,5.935,5.96,169309,0
+LOMA.US,D,20230918,000000,5.92,6.265,5.92,6.25,345577,0
+LOMA.US,D,20230919,000000,6.29,6.31,6.07,6.16,120023,0
+LOMA.US,D,20230920,000000,6.23,6.23,6.05,6.09,135494,0
+LOMA.US,D,20230921,000000,6.03,6.1225,5.93,5.95,505531,0
+LOMA.US,D,20230922,000000,5.99,6.03,5.89,5.94,265893,0
+LOMA.US,D,20230925,000000,5.93,5.9699,5.87,5.87,169831,0
+LOMA.US,D,20230926,000000,5.8,5.9512,5.8,5.89,283586,0
+LOMA.US,D,20230927,000000,5.91,6.13,5.8931,6.08,391527,0
+LOMA.US,D,20230928,000000,6.1,6.23,6.08,6.22,290881,0
+LOMA.US,D,20230929,000000,6.25,6.31,5.975,6.03,351183,0
+LOMA.US,D,20231002,000000,6.02,6.04,5.91,6,197441,0
+LOMA.US,D,20231003,000000,5.92,6.0191,5.8847,5.91,355330,0
+LOMA.US,D,20231004,000000,5.88,6.09,5.8201,6.06,271678,0
+LOMA.US,D,20231005,000000,6.07,6.1179,5.96,6.04,145226,0
+LOMA.US,D,20231006,000000,5.96,6.17,5.96,6.13,86132,0
+LOMA.US,D,20231009,000000,6.15,6.24,6.09,6.14,139235,0
+LOMA.US,D,20231010,000000,6.16,6.24,6.0861,6.19,268205,0
+LOMA.US,D,20231011,000000,6.22,6.44,6.2088,6.43,179066,0
+LOMA.US,D,20231012,000000,6.48,6.62,6.33,6.55,538464,0
+LOMA.US,D,20231013,000000,6.56,6.69,6.52,6.55,90250,0
+LOMA.US,D,20231016,000000,6.55,6.64,6.53,6.62,127464,0
+LOMA.US,D,20231017,000000,6.67,6.82,6.6027,6.8,694012,0
+LOMA.US,D,20231018,000000,6.86,6.8675,6.5362,6.59,572138,0
+LOMA.US,D,20231019,000000,6.61,6.72,6.37,6.47,234583,0
+LOMA.US,D,20231020,000000,6.47,6.48,6.36,6.42,300124,0
+LOMA.US,D,20231023,000000,6.18,6.21,5.83,5.84,933085,0
+LOMA.US,D,20231024,000000,5.85,6.05,5.82,5.91,640948,0
+LOMA.US,D,20231025,000000,5.94,6.2,5.89,6.05,296977,0
+LOMA.US,D,20231026,000000,6,6.16,6,6.03,207413,0
+LOMA.US,D,20231027,000000,6,6.04,5.96,6.02,137773,0
+LOMA.US,D,20231030,000000,6,6.07,5.84,5.87,382746,0
+LOMA.US,D,20231031,000000,5.89,5.92,5.68,5.7,182865,0
+LOMA.US,D,20231101,000000,5.69,5.84,5.64,5.78,219730,0
+LOMA.US,D,20231102,000000,5.81,5.99,5.81,5.9,216546,0
+LOMA.US,D,20231103,000000,5.95,6.17,5.95,6.08,229522,0
+LOMA.US,D,20231106,000000,6.08,6.17,6.002,6.14,131875,0
+LOMA.US,D,20231107,000000,6.16,6.285,6.11,6.19,323443,0
+LOMA.US,D,20231108,000000,6.17,6.19,5.91,5.92,153092,0
+LOMA.US,D,20231109,000000,5.91,6.19,5.91,5.95,180584,0
+LOMA.US,D,20231110,000000,6,6.125,6,6.05,128444,0
+LOMA.US,D,20231113,000000,6,6.05,5.85,5.86,109646,0
+LOMA.US,D,20231114,000000,5.93,6.04,5.91,6,310200,0
+LOMA.US,D,20231115,000000,6.02,6.03,5.77,5.82,224801,0
+LOMA.US,D,20231116,000000,5.76,5.85,5.72,5.75,161784,0
+LOMA.US,D,20231117,000000,5.89,6,5.86,5.94,231367,0
+LOMA.US,D,20231120,000000,6.78,7,6.48,6.8,1754043,0
+LOMA.US,D,20231121,000000,6.8,6.93,6.48,6.57,322681,0
+LOMA.US,D,20231122,000000,6.55,6.58,6.285,6.39,337659,0
+LOMA.US,D,20231124,000000,6.41,6.72,6.41,6.5,303886,0
+LOMA.US,D,20231127,000000,6.7,6.87,6.5,6.54,770081,0
+LOMA.US,D,20231128,000000,6.6,6.6,6.26,6.36,287974,0
+LOMA.US,D,20231129,000000,6.38,6.53,6.22,6.45,291107,0
+LOMA.US,D,20231130,000000,6.49,6.68,6.36,6.52,360411,0
+LOMA.US,D,20231201,000000,6.5,6.64,6.495,6.62,310541,0
+LOMA.US,D,20231204,000000,6.6,6.67,6.49,6.58,174198,0
+LOMA.US,D,20231205,000000,6.59,6.67,6.54,6.65,242735,0
+LOMA.US,D,20231206,000000,6.69,6.79,6.5,6.54,370424,0
+LOMA.US,D,20231207,000000,6.59,6.7,6.52,6.53,162688,0
+LOMA.US,D,20231208,000000,6.51,6.72,6.51,6.7,145044,0
+LOMA.US,D,20231211,000000,6.75,6.75,6.48,6.52,623253,0
+LOMA.US,D,20231212,000000,6.49,6.815,6.38,6.76,453792,0
+LOMA.US,D,20231213,000000,6.73,6.78,6.52,6.72,476844,0
+LOMA.US,D,20231214,000000,6.92,6.998,6.72,6.85,438759,0
+LOMA.US,D,20231215,000000,6.85,6.94,6.61,6.65,253023,0
+LOMA.US,D,20231218,000000,6.75,6.8,6.65,6.75,221114,0
+LOMA.US,D,20231219,000000,6.74,6.85,6.71,6.8,182335,0
+LOMA.US,D,20231220,000000,6.83,7,6.79,6.81,494719,0
+LOMA.US,D,20231221,000000,6.91,7.1,6.85,6.99,416951,0
+LOMA.US,D,20231222,000000,7.09,7.09,6.89,6.91,297993,0
+LOMA.US,D,20231226,000000,6.91,7.08,6.8852,7.06,372926,0
+LOMA.US,D,20231227,000000,7.09,7.3,7.05,7.08,405141,0
+LOMA.US,D,20231228,000000,7.07,7.15,7.02,7.09,350525,0
+LOMA.US,D,20231229,000000,7.15,7.19,7.05,7.09,318440,0
+LOMA.US,D,20240102,000000,7.06,7.1,6.91,7,288493,0
+LOMA.US,D,20240103,000000,7.04,7.04,6.84,6.87,206675,0
+LOMA.US,D,20240104,000000,6.85,6.85,6.6,6.65,296543,0
+LOMA.US,D,20240105,000000,6.67,6.748,6.54,6.69,231561,0
+LOMA.US,D,20240108,000000,6.69,6.7498,6.6116,6.71,223226,0
+LOMA.US,D,20240109,000000,6.68,6.68,6.55,6.6,207641,0
+LOMA.US,D,20240110,000000,6.6,6.635,6.48,6.61,167714,0
+LOMA.US,D,20240111,000000,6.61,6.6609,6.56,6.6,183218,0
+LOMA.US,D,20240112,000000,6.61,6.67,6.5918,6.65,149957,0
+LOMA.US,D,20240116,000000,6.6,6.618,6.3999,6.51,631433,0
+LOMA.US,D,20240117,000000,6.44,6.6088,6.395,6.59,372941,0
+LOMA.US,D,20240118,000000,6.56,6.75,6.49,6.72,288582,0
+LOMA.US,D,20240119,000000,6.71,6.89,6.59,6.89,387747,0
+LOMA.US,D,20240122,000000,6.87,7.33,6.869,7.32,607180,0
+LOMA.US,D,20240123,000000,7.37,7.42,7.1187,7.25,327691,0
+LOMA.US,D,20240124,000000,7.4,7.4,7.1,7.11,403958,0
+LOMA.US,D,20240125,000000,7.18,7.38,7.18,7.28,341413,0
+LOMA.US,D,20240126,000000,7.35,7.405,7.165,7.18,245053,0
+LOMA.US,D,20240129,000000,7.2,7.276,7.04,7.12,241661,0
+LOMA.US,D,20240130,000000,7.03,7.21,7.03,7.19,214370,0
+LOMA.US,D,20240131,000000,7.2,7.278,7.06,7.09,191236,0
+LOMA.US,D,20240201,000000,7.1,7.22,7.05,7.19,199265,0
+LOMA.US,D,20240202,000000,7.14,7.21,7.08,7.12,213176,0
+LOMA.US,D,20240205,000000,7.08,7.11,6.7,6.78,369472,0
+LOMA.US,D,20240206,000000,6.79,6.84,6.64,6.71,330604,0
+LOMA.US,D,20240207,000000,6.7,6.78,6.33,6.43,521014,0
+LOMA.US,D,20240208,000000,6.4,6.52,6.2,6.22,343564,0
+LOMA.US,D,20240209,000000,6.25,6.342,6.21,6.22,289025,0
+LOMA.US,D,20240212,000000,6.21,6.3,6.21,6.23,153398,0
+LOMA.US,D,20240213,000000,6.2,6.27,6.13,6.22,289014,0
+LOMA.US,D,20240214,000000,6.28,6.42,6.28,6.39,294191,0
+LOMA.US,D,20240215,000000,6.39,6.47,6.365,6.42,268448,0
+LOMA.US,D,20240216,000000,6.36,6.46,6.36,6.36,202590,0
+LOMA.US,D,20240220,000000,6.36,6.53,6.33,6.4,244898,0
+LOMA.US,D,20240221,000000,6.4,6.53,6.2798,6.48,553188,0
+LOMA.US,D,20240222,000000,6.5,7.192,6.5,6.87,989742,0
+LOMA.US,D,20240223,000000,6.84,6.9323,6.68,6.7,258283,0
+LOMA.US,D,20240226,000000,6.72,6.8,6.5,6.62,645272,0
+LOMA.US,D,20240227,000000,6.63,6.79,6.34,6.49,684688,0
+LOMA.US,D,20240228,000000,6.41,6.55,6.33,6.4,400393,0
+LOMA.US,D,20240229,000000,6.5,6.7,6.42,6.57,654210,0
+LOMA.US,D,20240301,000000,6.61,6.88,6.525,6.81,296633,0
+LOMA.US,D,20240304,000000,6.94,7.252,6.94,6.98,842071,0
+LOMA.US,D,20240305,000000,6.95,7.05,6.66,6.66,547141,0
+LOMA.US,D,20240306,000000,6.69,6.87,6.69,6.78,680938,0
+LOMA.US,D,20240307,000000,6.66,6.85,6.52,6.54,897483,0
+LOMA.US,D,20240308,000000,6.52,6.8,6.52,6.67,464457,0
+LOMA.US,D,20240311,000000,6.69,6.69,6.56,6.64,206672,0
+LOMA.US,D,20240312,000000,6.62,6.79,6.58,6.68,212953,0
+LOMA.US,D,20240313,000000,6.73,7.05,6.73,6.91,329522,0
+LOMA.US,D,20240314,000000,6.87,6.93,6.73,6.82,217715,0
+LOMA.US,D,20240315,000000,6.75,7,6.75,6.94,257456,0
+LOMA.US,D,20240318,000000,7.01,7.144,6.852,7.11,324248,0
+LOMA.US,D,20240319,000000,7.24,7.29,7,7.01,769005,0
+LOMA.US,D,20240320,000000,7.02,7.25,7.02,7.2,333293,0
+LOMA.US,D,20240321,000000,7.2,7.3125,7.08,7.29,548731,0
+LOMA.US,D,20240322,000000,7.32,7.3699,7.03,7.13,561562,0
+LOMA.US,D,20240325,000000,7.19,7.34,7.0497,7.13,627313,0
+LOMA.US,D,20240326,000000,7.16,7.21,6.91,6.91,358738,0
+LOMA.US,D,20240327,000000,6.89,6.92,6.71,6.82,554524,0
+LOMA.US,D,20240328,000000,6.88,6.93,6.68,6.68,278296,0
+LOMA.US,D,20240401,000000,6.65,6.695,6.53,6.55,224984,0
+LOMA.US,D,20240402,000000,6.5,6.59,6.43,6.47,197524,0
+LOMA.US,D,20240403,000000,6.475,6.74,6.43,6.71,307064,0
+LOMA.US,D,20240404,000000,6.505,6.6399,6.42,6.52,687255,0
+LOMA.US,D,20240405,000000,6.55,6.85,6.45,6.82,555239,0
+LOMA.US,D,20240408,000000,6.92,7.69,6.92,7.6,1637195,0
+LOMA.US,D,20240409,000000,7.75,7.87,7.35,7.52,1112291,0
+LOMA.US,D,20240410,000000,7.52,7.545,7.19,7.24,376493,0
+LOMA.US,D,20240411,000000,7.25,7.4,7.125,7.39,492591,0
+LOMA.US,D,20240412,000000,7.39,7.5,7.24,7.26,458138,0
+LOMA.US,D,20240415,000000,7.38,7.38,6.93,6.97,394074,0
+LOMA.US,D,20240416,000000,6.93,6.9595,6.79,6.87,372081,0
+LOMA.US,D,20240417,000000,6.92,6.98,6.725,6.75,428303,0
+LOMA.US,D,20240418,000000,6.78,6.83,6.641,6.69,366975,0
+LOMA.US,D,20240419,000000,6.65,6.96,6.645,6.91,287650,0
+LOMA.US,D,20240422,000000,6.89,7.19,6.795,7.16,451623,0
+LOMA.US,D,20240423,000000,7.15,7.27,7.01,7.11,213182,0
+LOMA.US,D,20240424,000000,7.1,7.138,6.96,7.02,212483,0
+LOMA.US,D,20240425,000000,6.96,7.24,6.86,7.17,350454,0
+LOMA.US,D,20240426,000000,7.19,7.25,7.08,7.19,359534,0
+LOMA.US,D,20240429,000000,7.11,7.39,7.11,7.25,566712,0
+LOMA.US,D,20240430,000000,7.225,7.405,7.07,7.14,550120,0
+LOMA.US,D,20240501,000000,7.13,7.25,7,7.08,214862,0
+LOMA.US,D,20240502,000000,7.25,7.32,7.1601,7.24,579207,0
+LOMA.US,D,20240503,000000,7.36,7.67,7.2899,7.42,1068307,0
+LOMA.US,D,20240506,000000,7.46,7.6715,7.37,7.6,2134201,0
+LOMA.US,D,20240507,000000,7.74,7.85,7.4109,7.49,1673834,0
+LOMA.US,D,20240508,000000,7.49,7.5799,7.45,7.48,822598,0
+LOMA.US,D,20240509,000000,7.47,7.52,7.43,7.5,520008,0
+LOMA.US,D,20240510,000000,7.52,7.74,7.52,7.68,935216,0
+LOMA.US,D,20240513,000000,7.68,7.75,7.21,7.22,701866,0
+LOMA.US,D,20240514,000000,7.24,7.4,7.05,7.15,756769,0
+LOMA.US,D,20240515,000000,7.24,7.56,7.18,7.54,499410,0
+LOMA.US,D,20240516,000000,7.51,7.645,7.45,7.58,554174,0
+LOMA.US,D,20240517,000000,7.57,7.64,7.43,7.45,522837,0
+LOMA.US,D,20240520,000000,7.45,7.54,7.4,7.43,324152,0
+LOMA.US,D,20240521,000000,7.43,7.51,7.24,7.28,465624,0
+LOMA.US,D,20240522,000000,7.25,7.28,6.91,6.91,655691,0
+LOMA.US,D,20240523,000000,6.99,7.148,6.7701,6.84,424677,0
+LOMA.US,D,20240524,000000,6.93,7.031,6.8,6.93,343589,0
+LOMA.US,D,20240528,000000,6.98,7.14,6.915,7.1,305673,0
+LOMA.US,D,20240529,000000,7.05,7.27,6.9501,7.23,272043,0
+LOMA.US,D,20240530,000000,7.3,7.52,7.29,7.52,350754,0
+LOMA.US,D,20240531,000000,7.58,7.58,7.23,7.46,453189,0
+LOMA.US,D,20240603,000000,7.48,7.48,7.23,7.32,363387,0
+LOMA.US,D,20240604,000000,7.24,7.278,6.96,6.99,337932,0
+LOMA.US,D,20240605,000000,7,7.23,6.85,7.12,565805,0
+LOMA.US,D,20240606,000000,7.12,7.12,6.91,7.05,309391,0
+LOMA.US,D,20240607,000000,7.06,7.17,6.97,6.99,426906,0
+LOMA.US,D,20240610,000000,6.96,7.2,6.84,7.18,446463,0
+LOMA.US,D,20240611,000000,7.15,7.15,6.94,6.96,169347,0
+LOMA.US,D,20240612,000000,7.09,7.14,6.98,7,191428,0
+LOMA.US,D,20240613,000000,7.19,7.5,7.1,7.17,712444,0
+LOMA.US,D,20240614,000000,7.15,7.1999,7,7.14,381076,0
+LOMA.US,D,20240617,000000,7.1,7.11,6.89,6.95,156339,0
+LOMA.US,D,20240618,000000,7.03,7.14,7.02,7.07,244052,0
+LOMA.US,D,20240620,000000,7,7.04,6.87,6.95,567377,0
+LOMA.US,D,20240621,000000,6.965,7.07,6.81,6.85,535281,0
+LOMA.US,D,20240624,000000,6.9,6.938,6.75,6.89,561041,0
+LOMA.US,D,20240625,000000,6.89,6.93,6.79,6.84,347642,0
+LOMA.US,D,20240626,000000,6.87,6.87,6.71,6.72,306448,0
+LOMA.US,D,20240627,000000,6.74,6.89,6.59,6.85,415540,0
+LOMA.US,D,20240628,000000,6.92,6.9399,6.71,6.76,193524,0
+LOMA.US,D,20240701,000000,6.79,6.84,6.48,6.53,319188,0
+LOMA.US,D,20240702,000000,6.53,6.63,6.4601,6.59,204515,0
+LOMA.US,D,20240703,000000,6.63,6.8595,6.63,6.75,131165,0
+LOMA.US,D,20240705,000000,6.78,6.92,6.7378,6.75,226408,0
+LOMA.US,D,20240708,000000,6.74,6.76,6.625,6.71,438692,0
+LOMA.US,D,20240709,000000,6.71,6.735,6.63,6.63,290795,0
+LOMA.US,D,20240710,000000,6.67,6.86,6.67,6.81,337030,0
+LOMA.US,D,20240711,000000,6.9,7.1,6.85,7.04,371422,0
+LOMA.US,D,20240712,000000,7.04,7.12,6.83,6.84,291720,0
+LOMA.US,D,20240715,000000,6.89,6.97,6.62,6.64,392704,0
+LOMA.US,D,20240716,000000,6.68,6.74,6.56,6.72,364710,0
+LOMA.US,D,20240717,000000,6.67,6.82,6.57,6.73,715578,0
+LOMA.US,D,20240718,000000,6.72,6.85,6.585,6.67,351220,0
+LOMA.US,D,20240719,000000,6.64,6.8,6.58,6.74,366773,0
+LOMA.US,D,20240722,000000,6.78,6.9,6.69,6.88,157136,0
+LOMA.US,D,20240723,000000,6.9,6.96,6.82,6.83,191113,0
+LOMA.US,D,20240724,000000,6.8,6.86,6.57,6.6,254169,0
+LOMA.US,D,20240725,000000,6.54,6.61,6.34,6.49,858685,0
+LOMA.US,D,20240726,000000,6.56,6.6148,6.485,6.53,207645,0
+LOMA.US,D,20240729,000000,6.5,6.51,6.3,6.31,390693,0
+LOMA.US,D,20240730,000000,6.3,6.43,6.2,6.27,364840,0
+LOMA.US,D,20240731,000000,6.31,6.625,6.31,6.46,406448,0
+LOMA.US,D,20240801,000000,6.48,6.48,6.214,6.31,271842,0
+LOMA.US,D,20240802,000000,6.2,6.31,6.08,6.13,433958,0
+LOMA.US,D,20240805,000000,5.96,6.238,5.6996,6.11,764630,0
+LOMA.US,D,20240806,000000,6.08,6.23,5.97,6.11,575733,0
+LOMA.US,D,20240807,000000,6.13,6.26,5.98,6.05,705561,0
+LOMA.US,D,20240808,000000,5.96,6.75,5.96,6.65,1088477,0
+LOMA.US,D,20240809,000000,6.62,6.85,6.5,6.8,527190,0
+LOMA.US,D,20240812,000000,6.8,6.925,6.71,6.74,223392,0
+LOMA.US,D,20240813,000000,6.8,6.88,6.72,6.85,484801,0
+LOMA.US,D,20240814,000000,6.84,6.97,6.77,6.95,455941,0
+LOMA.US,D,20240815,000000,6.98,7.17,6.97,7.02,593919,0
+LOMA.US,D,20240816,000000,7.01,7.1399,6.9,6.93,361742,0
+LOMA.US,D,20240819,000000,6.91,7.02,6.8799,7.02,315616,0
+LOMA.US,D,20240820,000000,6.99,7.22,6.91,7,910578,0
+LOMA.US,D,20240821,000000,7.03,7.13,6.93,7.02,544858,0
+LOMA.US,D,20240822,000000,7.02,7.02,6.77,6.77,312261,0
+LOMA.US,D,20240823,000000,6.82,7.035,6.8,7.03,226495,0
+LOMA.US,D,20240826,000000,7.05,7.142,6.92,7.03,393202,0
+LOMA.US,D,20240827,000000,6.95,7.06,6.88,6.89,255974,0
+LOMA.US,D,20240828,000000,6.88,6.885,6.76,6.85,237839,0
+LOMA.US,D,20240829,000000,6.83,7.09,6.825,7,272022,0
+LOMA.US,D,20240830,000000,7.04,7.238,7.01,7.09,524348,0
+LOMA.US,D,20240903,000000,7.06,7.175,6.83,7.06,487833,0
+LOMA.US,D,20240904,000000,7.01,7.29,6.96,7.26,498707,0
+LOMA.US,D,20240905,000000,7.34,7.47,7.19,7.43,522462,0
+LOMA.US,D,20240906,000000,7.45,7.45,7.09,7.2,426354,0
+LOMA.US,D,20240909,000000,7.23,7.36,7.19,7.25,215015,0
+LOMA.US,D,20240910,000000,7.3,7.3,6.98,7.24,243980,0
+LOMA.US,D,20240911,000000,7.27,7.57,7.2,7.43,524736,0
+LOMA.US,D,20240912,000000,7.46,7.875,7.35,7.86,488922,0
+LOMA.US,D,20240913,000000,7.94,8,7.83,7.97,395737,0
+LOMA.US,D,20240916,000000,7.84,8.31,7.84,8.18,923194,0
+LOMA.US,D,20240917,000000,8.23,8.42,8.13,8.36,648453,0
+LOMA.US,D,20240918,000000,8.42,8.835,8.08,8.73,1367520,0
+LOMA.US,D,20240919,000000,8.9,9,8.73,8.95,1064804,0
+LOMA.US,D,20240920,000000,8.9,8.9749,8.71,8.85,902263,0
+LOMA.US,D,20240923,000000,8.89,8.89,8.4,8.53,723379,0
+LOMA.US,D,20240924,000000,8.75,8.76,8.4801,8.56,483594,0
+LOMA.US,D,20240925,000000,8.79,8.83,8.51,8.6,476126,0
+LOMA.US,D,20240926,000000,8.67,8.9,8.59,8.68,497111,0
+LOMA.US,D,20240927,000000,8.68,8.68,8.195,8.29,528337,0
+LOMA.US,D,20240930,000000,8.24,8.2663,8.04,8.06,206617,0
+LOMA.US,D,20241001,000000,8.12,8.18,7.945,8.04,435619,0
+LOMA.US,D,20241002,000000,8.25,8.25,8.04,8.09,331549,0
+LOMA.US,D,20241003,000000,8.09,8.305,8.01,8.25,379802,0
+LOMA.US,D,20241004,000000,8.35,8.368,8.1,8.17,481338,0
+LOMA.US,D,20241007,000000,8.19,8.375,8.1127,8.35,573180,0
+LOMA.US,D,20241008,000000,8.34,8.5,8.22,8.38,557692,0
+LOMA.US,D,20241009,000000,8.32,8.56,8.15,8.5,537976,0
+LOMA.US,D,20241010,000000,8.46,8.685,8.37,8.63,394730,0
+LOMA.US,D,20241011,000000,8.52,8.6498,8.455,8.48,157912,0
+LOMA.US,D,20241014,000000,8.49,8.63,8.395,8.46,446031,0
+LOMA.US,D,20241015,000000,8.44,8.44,8.27,8.33,279253,0
+LOMA.US,D,20241016,000000,8.45,8.52,8.09,8.15,286497,0
+LOMA.US,D,20241017,000000,8.26,8.34,8.05,8.15,247434,0
+LOMA.US,D,20241018,000000,8.16,8.16,7.98,8.05,332230,0
+LOMA.US,D,20241021,000000,8.07,8.155,8.01,8.09,258937,0
+LOMA.US,D,20241022,000000,8.06,8.1,7.99,8.1,279911,0
+LOMA.US,D,20241023,000000,8.09,8.33,7.975,8.33,346439,0
+LOMA.US,D,20241024,000000,8.54,8.63,8.47,8.63,615280,0
+LOMA.US,D,20241025,000000,8.67,9.2881,8.65,9.21,725811,0
+LOMA.US,D,20241028,000000,9.22,9.47,9.1001,9.14,456047,0
+LOMA.US,D,20241029,000000,9.15,9.3,9.02,9.07,281000,0
+LOMA.US,D,20241030,000000,9.08,9.23,8.9,9.06,294239,0
+LOMA.US,D,20241031,000000,9.23,9.257,8.985,9.16,390055,0
+LOMA.US,D,20241101,000000,9.19,9.4,9.08,9.08,363420,0
+LOMA.US,D,20241104,000000,9.13,9.48,9.1,9.39,442782,0
+LOMA.US,D,20241105,000000,9.38,9.65,9.2795,9.57,551336,0
+LOMA.US,D,20241106,000000,9.62,9.92,9.54,9.88,1183887,0
+LOMA.US,D,20241107,000000,9.96,10.6659,9.95,10.3,900709,0
+LOMA.US,D,20241108,000000,10.39,10.48,10.1222,10.34,784258,0
+LOMA.US,D,20241111,000000,10.46,10.51,10.06,10.26,565049,0
+LOMA.US,D,20241112,000000,10.235,10.33,10.12,10.19,815827,0
+LOMA.US,D,20241113,000000,10.365,10.65,10.285,10.41,1438631,0
+LOMA.US,D,20241114,000000,10.53,10.62,10.3,10.42,1563976,0
+LOMA.US,D,20241115,000000,10.49,10.57,10.25,10.35,1388898,0
+LOMA.US,D,20241118,000000,10.5,11.065,10.44,10.99,1019101,0
+LOMA.US,D,20241119,000000,10.9,11.07,10.8199,10.95,1296145,0
+LOMA.US,D,20241120,000000,11.05,11.39,10.93,11.03,1404804,0
+LOMA.US,D,20241121,000000,11.03,11.23,10.28,10.41,1434496,0
+LOMA.US,D,20241122,000000,10.54,10.69,10.3108,10.48,1224646,0
+LOMA.US,D,20241125,000000,10.79,11.175,10.54,11.16,1440720,0
+LOMA.US,D,20241126,000000,11,11.88,10.7,11.66,1460020,0
+LOMA.US,D,20241127,000000,11.665,12.03,11.27,11.42,985472,0
+LOMA.US,D,20241129,000000,11.62,11.89,11.4,11.87,367505,0
+LOMA.US,D,20241202,000000,12,12.64,11.95,12.3,1963935,0
+LOMA.US,D,20241203,000000,12.65,12.94,12.415,12.94,1156744,0
+LOMA.US,D,20241204,000000,12.6,12.88,12.0602,12.12,1189300,0
+LOMA.US,D,20241205,000000,11.96,12.46,11.93,12.21,950713,0
+LOMA.US,D,20241206,000000,12.235,12.26,11.88,12.22,553135,0
+LOMA.US,D,20241209,000000,12.28,12.77,12.11,12.41,606317,0
+LOMA.US,D,20241210,000000,12.525,12.69,11.94,12.01,636047,0
+LOMA.US,D,20241211,000000,12.08,13.28,11.88,13.27,1024282,0
+LOMA.US,D,20241212,000000,13.1048,13.49,13.07,13.2,871439,0
+LOMA.US,D,20241213,000000,13.3302,13.725,13.08,13.22,673919,0
+LOMA.US,D,20241216,000000,13.3,13.79,13.0794,13.12,752597,0
+LOMA.US,D,20241217,000000,13.185,13.52,12.68,12.69,702068,0
+LOMA.US,D,20241218,000000,12.755,12.87,11.69,11.88,869174,0
+LOMA.US,D,20241219,000000,12.0781,12.3,11.5,11.79,1027545,0
+LOMA.US,D,20241220,000000,11.51,11.885,11.5,11.78,521431,0
+LOMA.US,D,20241223,000000,11.83,11.97,11.6012,11.85,676386,0
+LOMA.US,D,20241224,000000,11.805,12.02,11.79,11.85,251062,0
+LOMA.US,D,20241226,000000,11.8,12.37,11.8,12.16,534312,0
+LOMA.US,D,20241227,000000,12.14,12.59,12.0801,12.41,445583,0
+LOMA.US,D,20241230,000000,12.425,12.63,11.92,12.06,444042,0
+LOMA.US,D,20241231,000000,12.16,12.1664,11.8,11.94,242526,0
+LOMA.US,D,20250102,000000,12.25,12.76,12.108,12.56,610262,0
+LOMA.US,D,20250103,000000,12.76,12.83,12.19,12.53,433734,0
+LOMA.US,D,20250106,000000,12.96,13.3287,12.6283,12.67,581431,0
+LOMA.US,D,20250107,000000,12.88,13.2795,12.62,12.88,577453,0
+LOMA.US,D,20250108,000000,12.72,12.84,12.32,12.46,496372,0
+LOMA.US,D,20250110,000000,12.39,12.81,12.19,12.65,428197,0
+LOMA.US,D,20250113,000000,12.64,12.64,11.5,11.61,641909,0
+LOMA.US,D,20250114,000000,11.83,12.1422,11.74,11.94,492441,0
+LOMA.US,D,20250115,000000,12.21,12.34,11.61,11.67,442973,0
+LOMA.US,D,20250116,000000,11.68,11.71,11.09,11.09,452124,0
+LOMA.US,D,20250117,000000,11.1001,11.37,10.58,10.77,698742,0
+LOMA.US,D,20250121,000000,10.86,11.42,10.79,11.24,538380,0
+LOMA.US,D,20250122,000000,11.38,11.91,11.3,11.5,605942,0
+LOMA.US,D,20250123,000000,11.415,11.67,11.2,11.4,470550,0
+LOMA.US,D,20250124,000000,11.545,11.86,11.4,11.59,337663,0
+LOMA.US,D,20250127,000000,11.32,11.53,11.05,11.31,633149,0
+LOMA.US,D,20250128,000000,11.45,11.49,11.005,11.26,483138,0
+LOMA.US,D,20250129,000000,11.24,12.02,11.225,12.01,612515,0
+LOMA.US,D,20250130,000000,12.305,12.54,12.04,12.4,425020,0
+LOMA.US,D,20250131,000000,12.45,12.52,11.995,12.1,248296,0
+LOMA.US,D,20250203,000000,11.78,11.946,11.5,11.89,330318,0
+LOMA.US,D,20250204,000000,11.95,12.38,11.95,12.13,341809,0
+LOMA.US,D,20250205,000000,12.26,12.305,11.9,11.92,250777,0
+LOMA.US,D,20250206,000000,11.96,12.51,11.93,12.41,421615,0
+LOMA.US,D,20250207,000000,12.355,12.355,11.83,12.11,417369,0
+LOMA.US,D,20250210,000000,12,12.19,11.78,11.94,287305,0
+LOMA.US,D,20250211,000000,11.736,11.77,11.1219,11.29,874900,0
+LOMA.US,D,20250212,000000,11.03,11.66,11.03,11.5,346199,0
+LOMA.US,D,20250213,000000,11.56,11.75,11.435,11.63,155275,0
+LOMA.US,D,20250214,000000,11.62,11.92,11.46,11.79,270184,0
+LOMA.US,D,20250218,000000,11.07,11.845,10.8864,11.82,818282,0
+LOMA.US,D,20250219,000000,11.755,11.9,11.53,11.85,281003,0
+LOMA.US,D,20250220,000000,11.87,11.91,11.58,11.9,442335,0
+LOMA.US,D,20250221,000000,11.96,11.97,11.1,11.22,624209,0
+LOMA.US,D,20250224,000000,11.325,11.59,11.17,11.4,211374,0
+LOMA.US,D,20250225,000000,11.44,11.59,10.97,11.25,435309,0
+LOMA.US,D,20250226,000000,11.13,11.27,11.06,11.21,773304,0
+LOMA.US,D,20250227,000000,11.05,11.21,10.4,10.41,590045,0
+LOMA.US,D,20250228,000000,10.29,10.63,10.15,10.55,601044,0
+LOMA.US,D,20250303,000000,10.75,11.09,10.53,10.64,360886,0
+LOMA.US,D,20250304,000000,10.34,10.56,10.09,10.4,214283,0
+LOMA.US,D,20250305,000000,10.48,10.91,10.37,10.77,229302,0
+LOMA.US,D,20250306,000000,10.56,10.89,10.4,10.55,257570,0
+LOMA.US,D,20250307,000000,10.61,10.97,10.39,10.88,372542,0
+LOMA.US,D,20250310,000000,10.59,10.59,10.23,10.47,416568,0
+LOMA.US,D,20250311,000000,10.32,10.95,10.32,10.55,365874,0
+LOMA.US,D,20250312,000000,10.685,10.886,10.465,10.73,362621,0
+LOMA.US,D,20250313,000000,10.6706,10.75,10.15,10.29,308574,0
+LOMA.US,D,20250314,000000,10.62,10.95,10.34,10.93,387100,0
+LOMA.US,D,20250317,000000,10.795,11.2099,10.79,10.99,235016,0
+LOMA.US,D,20250318,000000,11,11,10.23,10.29,463483,0
+LOMA.US,D,20250319,000000,10.4,11.33,10.4,11.26,435963,0
+LOMA.US,D,20250320,000000,11.27,11.305,10.85,10.87,146257,0
+LOMA.US,D,20250321,000000,10.622,11.31,10.513,11.27,297939,0
+LOMA.US,D,20250324,000000,11.37,11.4828,11.04,11.16,144377,0
+LOMA.US,D,20250325,000000,11.27,11.87,11.27,11.71,370762,0
+LOMA.US,D,20250326,000000,11.71,11.7101,11.125,11.3,302681,0
+LOMA.US,D,20250327,000000,11.4,11.57,10.97,11.15,330105,0
+LOMA.US,D,20250328,000000,11.065,11.2,10.74,10.87,226438,0
+LOMA.US,D,20250331,000000,10.686,11.105,10.39,10.99,432952,0
+LOMA.US,D,20250401,000000,11,11.19,10.8,11.15,303279,0
+LOMA.US,D,20250402,000000,10.88,11.17,10.8557,11.04,173128,0
+LOMA.US,D,20250403,000000,10.64,10.83,10.51,10.62,287549,0
+LOMA.US,D,20250404,000000,10.045,10.23,9.16,9.85,702172,0
+LOMA.US,D,20250407,000000,9.1035,9.97,9.09,9.52,486858,0
+LOMA.US,D,20250408,000000,9.96,9.96,8.92,9.07,482549,0
+LOMA.US,D,20250409,000000,9.06,9.825,8.57,9.71,394734,0
+LOMA.US,D,20250410,000000,9.26,9.6,8.8,9.1,333173,0
+LOMA.US,D,20250411,000000,9.29,10.22,9.23,10.01,326554,0
+LOMA.US,D,20250414,000000,10.77,11.74,10.715,11.33,1118253,0
+LOMA.US,D,20250415,000000,11.44,11.69,10.72,10.91,318167,0
+LOMA.US,D,20250416,000000,11.252,11.33,10.71,10.92,321673,0
+LOMA.US,D,20250417,000000,11.04,11.261,10.78,10.89,172034,0
+LOMA.US,D,20250421,000000,10.825,10.92,10.13,10.35,246407,0
+LOMA.US,D,20250422,000000,10.7506,10.85,10.48,10.77,402040,0
+LOMA.US,D,20250423,000000,11.48,11.87,11.31,11.65,669572,0
+LOMA.US,D,20250424,000000,11.655,12.31,11.5801,11.87,507458,0
+LOMA.US,D,20250425,000000,11.6772,11.92,11.35,11.66,203002,0
+LOMA.US,D,20250428,000000,11.61,11.79,11.295,11.59,229691,0
+LOMA.US,D,20250429,000000,11.52,11.81,11.33,11.56,224607,0
+LOMA.US,D,20250430,000000,11.38,11.48,11.06,11.2,212246,0
+LOMA.US,D,20250501,000000,11.11,11.31,10.86,11.05,123691,0
+LOMA.US,D,20250502,000000,11.2,11.24,10.91,11.12,103191,0
+LOMA.US,D,20250505,000000,10.995,11.35,10.74,11.02,278859,0
+LOMA.US,D,20250506,000000,10.8,11.52,10.8,11.47,243895,0
+LOMA.US,D,20250507,000000,11.145,11.52,10.9361,11.11,272275,0
+LOMA.US,D,20250508,000000,11.16,11.42,10.825,11.26,261056,0
+LOMA.US,D,20250509,000000,11.44,11.72,11.32,11.51,278383,0
+LOMA.US,D,20250512,000000,11.56,12.07,11.47,11.95,530391,0
+LOMA.US,D,20250513,000000,11.94,12.555,11.72,12.27,309814,0
+LOMA.US,D,20250514,000000,12.2,12.38,11.71,12.19,348073,0
+LOMA.US,D,20250515,000000,12.05,12.4773,11.83,12.3,175270,0
+LOMA.US,D,20250516,000000,12.19,12.44,11.95,12.24,168510,0
+LOMA.US,D,20250519,000000,12.2624,12.77,12.17,12.68,388902,0
+LOMA.US,D,20250520,000000,13.5,13.69,12.92,13.13,776686,0
+LOMA.US,D,20250521,000000,13.2,13.755,12.95,13.01,609575,0
+LOMA.US,D,20250522,000000,13.095,13.58,12.61,13.34,366302,0
+LOMA.US,D,20250523,000000,12.797,13.86,12.797,13.78,701378,0
+LOMA.US,D,20250527,000000,14.17,14.17,13.6125,13.77,588440,0
+LOMA.US,D,20250528,000000,13.76,13.76,12.75,13.12,505362,0
+LOMA.US,D,20250529,000000,13.15,13.23,12.73,13.04,285479,0
+LOMA.US,D,20250530,000000,12.94,13.03,12.36,12.67,609914,0
+LOMA.US,D,20250602,000000,12.65,12.67,12.27,12.35,260352,0
+LOMA.US,D,20250603,000000,12.26,12.595,11.9,12.53,251852,0
+LOMA.US,D,20250604,000000,12.53,12.67,12.22,12.46,285757,0
+LOMA.US,D,20250605,000000,12.5324,12.535,12.0307,12.18,352434,0
+LOMA.US,D,20250606,000000,12.375,12.38,11.88,12.08,334170,0
+LOMA.US,D,20250609,000000,12.02,12.13,11.75,11.8,321565,0
+LOMA.US,D,20250610,000000,11.97,12.41,11.86,12.32,288415,0
+LOMA.US,D,20250611,000000,12.155,12.31,11.79,12.07,236048,0
+LOMA.US,D,20250612,000000,12,12.355,11.995,12.34,181114,0
+LOMA.US,D,20250613,000000,11.92,12.2431,11.31,11.58,461676,0
+LOMA.US,D,20250616,000000,11.73,12,11.21,11.35,238501,0
+LOMA.US,D,20250617,000000,11.275,11.465,11.08,11.29,373641,0
+LOMA.US,D,20250618,000000,11.535,12.0699,11.41,11.52,346181,0
+LOMA.US,D,20250620,000000,11.6312,11.69,11.06,11.15,289940,0
+LOMA.US,D,20250623,000000,11.1786,11.36,10.64,11.09,310624,0
+LOMA.US,D,20250624,000000,11.6231,11.82,11.17,11.69,287671,0
+LOMA.US,D,20250625,000000,11.88,11.88,11.045,11.15,364995,0
+LOMA.US,D,20250626,000000,11.3,11.4,11.02,11.24,383011,0
+LOMA.US,D,20250627,000000,11.24,11.4,11.01,11.34,183249,0
+LOMA.US,D,20250630,000000,11.56,11.57,10.895,10.97,202270,0
+LOMA.US,D,20250701,000000,10.98,11.33,10.84,11.23,556595,0
+LOMA.US,D,20250702,000000,11.07,11.54,11.05,11.19,178147,0
+LOMA.US,D,20250703,000000,11.45,11.53,11.28,11.31,160791,0
+LOMA.US,D,20250707,000000,11.31,11.375,10.65,10.76,383489,0
+LOMA.US,D,20250708,000000,10.76,11.55,10.76,11.46,457199,0
+LOMA.US,D,20250709,000000,11.55,11.7363,10.91,10.91,168801,0
+LOMA.US,D,20250710,000000,10.915,10.95,10.68,10.68,243067,0
+LOMA.US,D,20250711,000000,10.6,10.73,10.34,10.54,381355,0
+LOMA.US,D,20250714,000000,10.4986,10.59,10.4,10.47,177602,0
+LOMA.US,D,20250715,000000,10.5,10.86,10.43,10.69,234137,0
+LOMA.US,D,20250716,000000,10.75,10.795,10.37,10.44,197355,0
+LOMA.US,D,20250717,000000,10.55,10.805,10.37,10.53,320993,0
+LOMA.US,D,20250718,000000,10.69,10.7988,10.465,10.53,170114,0
+LOMA.US,D,20250721,000000,10.67,10.985,10.5,10.59,345837,0
+LOMA.US,D,20250722,000000,10.69,10.89,10.45,10.45,155613,0
+LOMA.US,D,20250723,000000,10.55,11.12,10.53,11.08,253761,0
+LOMA.US,D,20250724,000000,11.02,11.55,10.98,11.45,430099,0
+LOMA.US,D,20250725,000000,11.6,11.95,11.5442,11.62,344786,0
+LOMA.US,D,20250728,000000,11.7,11.97,11.55,11.9,491144,0
+LOMA.US,D,20250729,000000,11.94,12.36,11.815,12.18,911827,0
+LOMA.US,D,20250730,000000,12.37,12.41,11.61,11.95,425031,0
+LOMA.US,D,20250731,000000,12.1,12.1,11.5166,11.64,168295,0
+LOMA.US,D,20250801,000000,11.6,11.695,11.3127,11.63,244413,0
+LOMA.US,D,20250804,000000,11.64,11.97,11.61,11.82,279433,0
+LOMA.US,D,20250805,000000,11.85,12.1,11.605,12.08,343309,0
+LOMA.US,D,20250806,000000,11.95,12.57,11.869,12.48,1698335,0
+LOMA.US,D,20250807,000000,12.59,12.59,12.26,12.33,481573,0
+LOMA.US,D,20250808,000000,12.17,12.17,11,11.36,1292999,0
+LOMA.US,D,20250811,000000,11.25,11.39,11.14,11.33,372994,0
+LOMA.US,D,20250812,000000,11.32,11.765,11.28,11.4,264322,0
+LOMA.US,D,20250813,000000,11.5837,11.5837,10.83,10.9,461655,0
+LOMA.US,D,20250814,000000,10.8,10.85,10.445,10.77,741888,0
+LOMA.US,D,20250815,000000,10.795,10.87,10.41,10.5,247094,0
+LOMA.US,D,20250818,000000,10.63,10.8,10.36,10.51,274513,0
+LOMA.US,D,20250819,000000,10.5,10.54,10.07,10.11,410895,0
+LOMA.US,D,20250820,000000,10.1,10.35,10.07,10.18,411970,0
+LOMA.US,D,20250821,000000,10.1,10.46,10.1,10.3,222654,0
+LOMA.US,D,20250822,000000,10.315,10.56,10.13,10.19,249011,0
+LOMA.US,D,20250825,000000,10.2,10.2,9.77,9.87,1004795,0
+LOMA.US,D,20250826,000000,9.98,10.09,9.72,9.96,1005935,0
+LOMA.US,D,20250827,000000,9.84,9.93,9.31,9.39,1366404,0
+LOMA.US,D,20250828,000000,9.4567,9.66,9.29,9.41,688763,0
+LOMA.US,D,20250829,000000,9.4012,9.49,9.2,9.31,241429,0
+LOMA.US,D,20250902,000000,9.19,9.33,8.822,9.27,1043982,0
+LOMA.US,D,20250903,000000,9.34,9.42,9.04,9.06,672792,0
+LOMA.US,D,20250904,000000,9.08,9.28,8.995,9.15,788956,0
+LOMA.US,D,20250905,000000,9.275,9.275,8.855,9,702817,0
+LOMA.US,D,20250908,000000,7.955,8.49,7.71,7.99,1806241,0
+LOMA.US,D,20250909,000000,8.04,8.3,7.88,7.97,1416108,0
+LOMA.US,D,20250910,000000,8.0864,8.34,7.91,8.05,829954,0
+LOMA.US,D,20250911,000000,8.1907,8.1907,7.835,7.9,550336,0
+LOMA.US,D,20250912,000000,7.97,8.01,7.5,7.61,604405,0
+LOMA.US,D,20250915,000000,7.61,7.739,7.4531,7.54,843503,0
+LOMA.US,D,20250916,000000,7.64,7.89,7.54,7.66,702556,0
+LOMA.US,D,20250917,000000,7.62,7.7347,7.416,7.46,823310,0
+LOMA.US,D,20250918,000000,7.6,7.6,7.06,7.13,1544970,0
+LOMA.US,D,20250919,000000,7.16,7.28,7.06,7.21,1465272,0
+LOMA.US,D,20250922,000000,7.81,8.18,7.74,8.13,897286,0
+LOMA.US,D,20250923,000000,8.3,8.32,7.85,7.89,1284766,0
+LOMA.US,D,20250924,000000,8.21,8.29,7.85,7.96,1393250,0
+LOMA.US,D,20250925,000000,7.87,8.09,7.71,7.73,867529,0
+LOMA.US,D,20250926,000000,7.81,7.975,7.575,7.62,652169,0
+LOMA.US,D,20250929,000000,7.69,7.74,7.48,7.53,515954,0
+LOMA.US,D,20250930,000000,7.48,7.57,7.2809,7.37,606569,0
+LOMA.US,D,20251001,000000,7.39,7.48,7.08,7.13,347807,0
+LOMA.US,D,20251002,000000,7.15,7.45,7.04,7.41,525598,0
+LOMA.US,D,20251003,000000,7.485,7.54,7.28,7.48,550205,0
+LOMA.US,D,20251006,000000,7.59,7.74,7.29,7.59,607274,0
+LOMA.US,D,20251007,000000,7.71,7.73,7.43,7.43,377175,0
+LOMA.US,D,20251008,000000,7.5,7.79,7.4332,7.79,347264,0
+LOMA.US,D,20251009,000000,7.79,8.43,7.76,8.25,1126569,0
+LOMA.US,D,20251010,000000,8.34,8.38,7.7,7.7,614758,0
+LOMA.US,D,20251013,000000,7.86,8.46,7.749,8.29,1800593,0
+LOMA.US,D,20251014,000000,8.03,8.54,7.77,7.81,647300,0
+LOMA.US,D,20251015,000000,7.93,8.24,7.69,7.91,621371,0
+LOMA.US,D,20251016,000000,7.96,8.03,7.73,7.85,330827,0
+LOMA.US,D,20251017,000000,7.75,7.93,7.75,7.85,326802,0
+LOMA.US,D,20251020,000000,7.78,8.03,7.52,7.62,334357,0
+LOMA.US,D,20251021,000000,7.67,7.93,7.575,7.61,376156,0
+LOMA.US,D,20251022,000000,7.67,7.725,7.47,7.7,446624,0
+LOMA.US,D,20251023,000000,7.7588,8.35,7.7,8.06,719259,0
+LOMA.US,D,20251024,000000,8.155,8.33,7.84,7.85,457557,0
+LOMA.US,D,20251027,000000,9.58,11.06,9.52,10.36,4741989,0
+LOMA.US,D,20251028,000000,10.29,10.775,10.09,10.42,1344918,0
+LOMA.US,D,20251029,000000,10.5,10.815,10.4,10.61,945194,0
+LOMA.US,D,20251030,000000,10.402,10.56,10.03,10.26,907371,0
+LOMA.US,D,20251031,000000,10.33,11.068,10.295,10.97,1858888,0
+LOMA.US,D,20251103,000000,11.305,11.45,10.47,10.69,1164963,0
+LOMA.US,D,20251104,000000,10.32,10.87,10.32,10.52,902581,0
+LOMA.US,D,20251105,000000,11.11,11.35,10.6186,11.16,1188963,0
+LOMA.US,D,20251106,000000,11.285,11.42,10.14,10.73,988817,0
+LOMA.US,D,20251107,000000,10.59,11.16,10.38,10.8,1059208,0
+LOMA.US,D,20251110,000000,11.198,11.3,10.63,11.24,726608,0
+LOMA.US,D,20251111,000000,11.34,11.51,11.14,11.32,998739,0
+LOMA.US,D,20251112,000000,11.52,12.03,11.41,11.62,1287815,0
+LOMA.US,D,20251113,000000,11.8,11.925,11.3,11.46,967045,0
+LOMA.US,D,20251114,000000,11.23,12,11.16,11.82,933423,0
+LOMA.US,D,20251117,000000,12,12.1775,11.61,11.71,731265,0
+LOMA.US,D,20251118,000000,11.59,11.825,11.1122,11.61,775026,0
+LOMA.US,D,20251119,000000,11.735,12.01,11.37,11.55,556714,0
+LOMA.US,D,20251120,000000,11.8,11.99,11.275,11.29,519623,0
+LOMA.US,D,20251121,000000,11.16,11.37,10.735,11.15,583506,0
+LOMA.US,D,20251124,000000,11.16,11.24,10.7351,11.16,581085,0
+LOMA.US,D,20251125,000000,11.365,11.55,10.8,11.32,506896,0
+LOMA.US,D,20251126,000000,11.645,12,11.56,11.68,423191,0
+LOMA.US,D,20251128,000000,12.28,12.48,12.0141,12.48,737167,0
+LOMA.US,D,20251201,000000,12.315,12.55,12.15,12.19,567302,0
+LOMA.US,D,20251202,000000,12.46,12.566,12.23,12.29,399981,0
+LOMA.US,D,20251203,000000,12.37,12.84,12.35,12.7,795472,0
+LOMA.US,D,20251204,000000,12.87,13.14,12.26,12.32,418001,0
+LOMA.US,D,20251205,000000,12.8,12.92,12.11,12.22,536910,0
+LOMA.US,D,20251208,000000,12.2,12.25,11.8975,12.05,315434,0
+LOMA.US,D,20251209,000000,12.23,12.45,12.06,12.13,307649,0
+LOMA.US,D,20251210,000000,12.305,12.83,12.2,12.61,671173,0
+LOMA.US,D,20251211,000000,12.51,12.8825,12.385,12.76,367710,0
+LOMA.US,D,20251212,000000,12.84,12.92,12.4415,12.77,258724,0
+LOMA.US,D,20251215,000000,12.96,12.96,12.31,12.66,380800,0
+LOMA.US,D,20251216,000000,12.78,12.85,12.14,12.3,311041,0
+LOMA.US,D,20251217,000000,12.22,12.44,12.03,12.23,216641,0
+LOMA.US,D,20251218,000000,12.5,13.09,12.28,12.83,385786,0
+LOMA.US,D,20251219,000000,12.97,13.01,12.53,12.62,217744,0
+LOMA.US,D,20251222,000000,12.7226,12.91,12.645,12.8,263880,0
+LOMA.US,D,20251223,000000,12.97,13.07,12.78,12.78,278695,0
+LOMA.US,D,20251224,000000,12.78,12.96,12.5635,12.89,44123,0
+LOMA.US,D,20251226,000000,12.835,13.12,12.79,12.94,195780,0
+LOMA.US,D,20251229,000000,13,13.1999,12.71,12.77,276062,0
+LOMA.US,D,20251230,000000,12.8,13,12.66,12.71,172361,0
+LOMA.US,D,20251231,000000,12.7,12.96,12.52,12.95,199006,0
+LOMA.US,D,20260102,000000,12.965,13.113,12.65,12.88,266732,0
+LOMA.US,D,20260105,000000,12.95,13.15,12.7,13.12,530980,0
+LOMA.US,D,20260106,000000,13,13.1899,12.37,12.44,422472,0
+LOMA.US,D,20260107,000000,12.48,12.53,11.96,12,569623,0
+LOMA.US,D,20260108,000000,11.96,12.48,11.48,12.36,260760,0
+LOMA.US,D,20260109,000000,12.37,12.54,12.25,12.46,157527,0
+LOMA.US,D,20260112,000000,12.28,12.61,12.22,12.45,120820,0
+LOMA.US,D,20260113,000000,12.35,12.489,12.0122,12.39,215269,0
+LOMA.US,D,20260114,000000,12.18,12.28,11.72,11.82,356387,0
+LOMA.US,D,20260115,000000,11.77,12.05,11.584,11.72,304881,0
+LOMA.US,D,20260116,000000,11.72,11.93,11.6201,11.71,146073,0
+LOMA.US,D,20260120,000000,11.53,11.77,11.25,11.55,264140,0
+LOMA.US,D,20260121,000000,11.76,12.18,11.47,12.17,327814,0
+LOMA.US,D,20260122,000000,12.35,12.5,11.785,12.04,481140,0
+LOMA.US,D,20260123,000000,11.88,12.165,11.765,11.91,478612,0
+LOMA.US,D,20260126,000000,11.91,12.2893,11.76,11.88,318380,0
+LOMA.US,D,20260127,000000,12.0708,12.43,11.89,12.36,407525,0
+LOMA.US,D,20260128,000000,12.425,12.49,11.75,12.05,361364,0
+LOMA.US,D,20260129,000000,12.052,12.11,11.5,11.94,303726,0
+LOMA.US,D,20260130,000000,12.06,12.06,11.375,11.53,309965,0
+LOMA.US,D,20260202,000000,11.5,11.638,11.06,11.3,412875,0
+LOMA.US,D,20260203,000000,11.4,11.52,10.8112,11.15,534671,0
+LOMA.US,D,20260204,000000,11.19,11.19,10.59,10.89,342219,0
+LOMA.US,D,20260205,000000,10.67,10.96,10.39,10.78,503694,0
+LOMA.US,D,20260206,000000,11,11.31,10.86,11.28,278192,0
+LOMA.US,D,20260209,000000,11.38,11.65,10.9501,11.61,374375,0
+LOMA.US,D,20260210,000000,11.36,11.994,11.275,11.77,288415,0
+LOMA.US,D,20260211,000000,11.96,12.05,11.43,11.75,209694,0
+LOMA.US,D,20260212,000000,11.855,12.02,11.17,11.38,304132,0
+LOMA.US,D,20260213,000000,11.5,11.54,11.07,11.47,211235,0
+LOMA.US,D,20260217,000000,11.3,11.5518,10.835,11.32,141734,0
+LOMA.US,D,20260218,000000,11.285,11.39,11.0001,11.14,223719,0
diff --git a/daily/us/nyse stocks/1/low.us.txt b/daily/us/nyse stocks/1/low.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da30f59df024f192cd305a5ee2968f17c61a9bd7
--- /dev/null
+++ b/daily/us/nyse stocks/1/low.us.txt	
@@ -0,0 +1,10235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOW.US,D,19850701,000000,0.672401,0.68051,0.672401,0.68051,556885.91350024,0
+LOW.US,D,19850702,000000,0.68051,0.689015,0.672401,0.68051,7413289.7342603,0
+LOW.US,D,19850703,000000,0.68051,0.689015,0.68051,0.689015,900499.25363056,0
+LOW.US,D,19850705,000000,0.689015,0.69663,0.689015,0.69663,1516623.6163574,0
+LOW.US,D,19850708,000000,0.69663,0.69663,0.689015,0.69663,2776533.4669633,0
+LOW.US,D,19850709,000000,0.69663,0.721057,0.69663,0.712948,2456616.5176775,0
+LOW.US,D,19850710,000000,0.712948,0.721057,0.712948,0.712948,2942413.2586442,0
+LOW.US,D,19850711,000000,0.712948,0.721057,0.712948,0.721057,1248057.1049913,0
+LOW.US,D,19850712,000000,0.721057,0.729068,0.721057,0.721057,2053758.6613974,0
+LOW.US,D,19850715,000000,0.721057,0.729068,0.704838,0.712948,2413168.247219,0
+LOW.US,D,19850716,000000,0.712948,0.712948,0.69663,0.712948,8767989.1928597,0
+LOW.US,D,19850717,000000,0.712948,0.712948,0.712948,0.712948,3937696.0533451,0
+LOW.US,D,19850718,000000,0.712948,0.729068,0.712948,0.721057,1216459.5578396,0
+LOW.US,D,19850719,000000,0.729068,0.745485,0.729068,0.737573,1030828.8976985,0
+LOW.US,D,19850722,000000,0.737573,0.737573,0.729068,0.729068,900499.25363056,0
+LOW.US,D,19850723,000000,0.729068,0.729068,0.69663,0.704838,2898965.9993395,0
+LOW.US,D,19850724,000000,0.69663,0.69663,0.656082,0.664687,6386410.4035617,0
+LOW.US,D,19850725,000000,0.656082,0.656082,0.656082,0.656082,1303350.0318336,0
+LOW.US,D,19850726,000000,0.656082,0.656082,0.656082,0.656082,1066376.0118498,0
+LOW.US,D,19850729,000000,0.656082,0.656082,0.64016,0.64016,1658810.0506554,0
+LOW.US,D,19850730,000000,0.632248,0.632248,0.623644,0.623644,4648611.0352193,0
+LOW.US,D,19850731,000000,0.632248,0.656082,0.632248,0.648072,5071217.737652,0
+LOW.US,D,19850801,000000,0.648072,0.656082,0.648072,0.648072,2148552.3140064,0
+LOW.US,D,19850802,000000,0.648072,0.656082,0.623644,0.623644,4028535.0831851,0
+LOW.US,D,19850805,000000,0.623644,0.632248,0.607821,0.607821,3605929.3919062,0
+LOW.US,D,19850806,000000,0.615732,0.632248,0.615732,0.615732,2500061.7546745,0
+LOW.US,D,19850807,000000,0.615732,0.623644,0.599513,0.607821,3562490.2218325,0
+LOW.US,D,19850808,000000,0.607821,0.615732,0.607821,0.607821,2950312.3926437,0
+LOW.US,D,19850809,000000,0.607821,0.615732,0.591701,0.591701,2788380.1456548,0
+LOW.US,D,19850812,000000,0.591701,0.599513,0.575184,0.583195,635878.26464869,0
+LOW.US,D,19850813,000000,0.583195,0.591701,0.567174,0.583195,1579815.6771992,0
+LOW.US,D,19850814,000000,0.583195,0.599513,0.583195,0.583195,4826341.5502071,0
+LOW.US,D,19850815,000000,0.583195,0.591701,0.575184,0.583195,1173016.3431503,0
+LOW.US,D,19850816,000000,0.583195,0.591701,0.583195,0.583195,864947.0837098,0
+LOW.US,D,19850819,000000,0.583195,0.591701,0.583195,0.583195,821501.84671278,0
+LOW.US,D,19850820,000000,0.583195,0.591701,0.583195,0.583195,2816026.1034991,0
+LOW.US,D,19850821,000000,0.591701,0.615732,0.591701,0.607821,3151736.2650144,0
+LOW.US,D,19850822,000000,0.615732,0.623644,0.615732,0.623644,3728366.9800517,0
+LOW.US,D,19850823,000000,0.623644,0.632248,0.623644,0.632248,924192.61101347,0
+LOW.US,D,19850826,000000,0.632248,0.632248,0.623644,0.623644,572687.21496075,0
+LOW.US,D,19850827,000000,0.623644,0.623644,0.623644,0.623644,912343.91001429,0
+LOW.US,D,19850828,000000,0.623644,0.632248,0.623644,0.623644,1413939.9301338,0
+LOW.US,D,19850829,000000,0.623644,0.623644,0.607821,0.607821,7128923.9437414,0
+LOW.US,D,19850830,000000,0.607821,0.623644,0.607821,0.607821,4739451.0762132,0
+LOW.US,D,19850903,000000,0.607821,0.607821,0.599513,0.607821,1560071.886816,0
+LOW.US,D,19850904,000000,0.607821,0.615732,0.591701,0.607821,2555354.6815169,0
+LOW.US,D,19850905,000000,0.607821,0.607821,0.591701,0.591701,2756778.5538876,0
+LOW.US,D,19850906,000000,0.591701,0.591701,0.591701,0.591701,782006.17671549,0
+LOW.US,D,19850909,000000,0.591701,0.591701,0.567174,0.583195,932093.76732066,0
+LOW.US,D,19850910,000000,0.567174,0.567174,0.535033,0.542845,2586949.195207,0
+LOW.US,D,19850911,000000,0.542845,0.559164,0.542845,0.559164,4617017.5326831,0
+LOW.US,D,19850912,000000,0.559164,0.567174,0.559164,0.559164,1690404.5643455,0
+LOW.US,D,19850913,000000,0.559164,0.559164,0.559164,0.559164,2010321.5136313,0
+LOW.US,D,19850916,000000,0.559164,0.559164,0.550955,0.550955,876796.79586286,0
+LOW.US,D,19850917,000000,0.550955,0.550955,0.542845,0.550955,3380811.1509988,0
+LOW.US,D,19850918,000000,0.550955,0.559164,0.542845,0.542845,4944829.5713529,0
+LOW.US,D,19850919,000000,0.542845,0.559164,0.542845,0.559164,1646957.3050408,0
+LOW.US,D,19850920,000000,0.559164,0.559164,0.550955,0.550955,1797040.8510304,0
+LOW.US,D,19850923,000000,0.559164,0.567174,0.559164,0.567174,414704.53497158,0
+LOW.US,D,19850924,000000,0.567174,0.583195,0.567174,0.567174,912343.91001429,0
+LOW.US,D,19850925,000000,0.567174,0.567174,0.559164,0.559164,2926613.9794914,0
+LOW.US,D,19850926,000000,0.550955,0.550955,0.542845,0.542845,2361829.9431456,0
+LOW.US,D,19850930,000000,0.542845,0.542845,0.535033,0.542845,5114654.8854181,0
+LOW.US,D,19851001,000000,0.542845,0.550955,0.542845,0.550955,4573571.2845322,0
+LOW.US,D,19851002,000000,0.550955,0.559164,0.542845,0.542845,3301818.7998503,0
+LOW.US,D,19851003,000000,0.542845,0.559164,0.542845,0.550955,1998469.7791705,0
+LOW.US,D,19851004,000000,0.550955,0.559164,0.535033,0.542845,2800228.846654,0
+LOW.US,D,19851007,000000,0.535033,0.535033,0.526627,0.535033,2796278.2685004,0
+LOW.US,D,19851008,000000,0.535033,0.535033,0.526627,0.535033,2160395.9592363,0
+LOW.US,D,19851009,000000,0.535033,0.535033,0.535033,0.535033,880748.38517032,0
+LOW.US,D,19851010,000000,0.535033,0.542845,0.526627,0.535033,1785194.172339,0
+LOW.US,D,19851011,000000,0.535033,0.542845,0.535033,0.542845,2701492.7051223,0
+LOW.US,D,19851014,000000,0.542845,0.542845,0.542845,0.542845,1307295.5542179,0
+LOW.US,D,19851015,000000,0.542845,0.559164,0.542845,0.559164,2037966.4603217,0
+LOW.US,D,19851016,000000,0.559164,0.559164,0.550955,0.559164,888648.53032364,0
+LOW.US,D,19851017,000000,0.559164,0.575184,0.559164,0.575184,2049814.150167,0
+LOW.US,D,19851018,000000,0.567174,0.567174,0.559164,0.559164,7650260.7207825,0
+LOW.US,D,19851021,000000,0.559164,0.575184,0.559164,0.567174,1962921.6538653,0
+LOW.US,D,19851022,000000,0.567174,0.567174,0.567174,0.567174,331760.59451566,0
+LOW.US,D,19851023,000000,0.567174,0.567174,0.567174,0.567174,541088.65665519,0
+LOW.US,D,19851024,000000,0.567174,0.567174,0.567174,0.567174,4395843.803006,0
+LOW.US,D,19851025,000000,0.567174,0.575184,0.559164,0.567174,845202.28217276,0
+LOW.US,D,19851028,000000,0.567174,0.575184,0.567174,0.567174,3586187.6238308,0
+LOW.US,D,19851029,000000,0.567174,0.575184,0.567174,0.575184,2073511.5521654,0
+LOW.US,D,19851030,000000,0.575184,0.583195,0.567174,0.583195,2180144.8053888,0
+LOW.US,D,19851031,000000,0.583195,0.583195,0.559164,0.559164,9502599.5544246,0
+LOW.US,D,19851101,000000,0.559164,0.567174,0.559164,0.559164,5233144.9288715,0
+LOW.US,D,19851104,000000,0.559164,0.567174,0.559164,0.559164,3234674.1385472,0
+LOW.US,D,19851105,000000,0.559164,0.599513,0.559164,0.591701,3368960.4276919,0
+LOW.US,D,19851106,000000,0.599513,0.615732,0.599513,0.607821,1982670.5000177,0
+LOW.US,D,19851107,000000,0.607821,0.632248,0.607821,0.623644,8898320.8592354,0
+LOW.US,D,19851108,000000,0.623644,0.632248,0.623644,0.632248,1425784.5865175,0
+LOW.US,D,19851111,000000,0.632248,0.632248,0.623644,0.632248,1812840.1301832,0
+LOW.US,D,19851112,000000,0.632248,0.648072,0.632248,0.632248,4170719.4951753,0
+LOW.US,D,19851113,000000,0.632248,0.64016,0.632248,0.632248,1303350.0318336,0
+LOW.US,D,19851114,000000,0.632248,0.64016,0.623644,0.64016,2401323.5908352,0
+LOW.US,D,19851115,000000,0.64016,0.64016,0.632248,0.64016,9510497.6772702,0
+LOW.US,D,19851118,000000,0.632248,0.632248,0.623644,0.632248,4040382.7730304,0
+LOW.US,D,19851119,000000,0.632248,0.656082,0.632248,0.64016,2425019.9816797,0
+LOW.US,D,19851120,000000,0.64016,0.64016,0.632248,0.632248,2480310.8862143,0
+LOW.US,D,19851121,000000,0.632248,0.64016,0.599513,0.615732,4925081.7363543,0
+LOW.US,D,19851122,000000,0.615732,0.615732,0.575184,0.575184,6836660.0303769,0
+LOW.US,D,19851125,000000,0.575184,0.591701,0.575184,0.583195,7361949.4078793,0
+LOW.US,D,19851126,000000,0.583195,0.607821,0.583195,0.599513,4802644.1482088,0
+LOW.US,D,19851127,000000,0.599513,0.599513,0.583195,0.591701,3617780.1152131,0
+LOW.US,D,19851129,000000,0.591701,0.591701,0.575184,0.583195,3289973.1323127,0
+LOW.US,D,19851202,000000,0.583195,0.583195,0.567174,0.567174,888648.53032364,0
+LOW.US,D,19851203,000000,0.567174,0.583195,0.567174,0.583195,1757543.1587254,0
+LOW.US,D,19851204,000000,0.583195,0.583195,0.575184,0.583195,7128923.9437414,0
+LOW.US,D,19851205,000000,0.583195,0.607821,0.583195,0.583195,4253656.3575542,0
+LOW.US,D,19851206,000000,0.583195,0.591701,0.583195,0.591701,2942413.2586442,0
+LOW.US,D,19851209,000000,0.591701,0.599513,0.583195,0.599513,3321568.6571567,0
+LOW.US,D,19851210,000000,0.599513,0.607821,0.583195,0.599513,4486676.7659227,0
+LOW.US,D,19851211,000000,0.607821,0.64016,0.607821,0.64016,6805064.5055329,0
+LOW.US,D,19851212,000000,0.632248,0.632248,0.623644,0.623644,5185752.1471826,0
+LOW.US,D,19851213,000000,0.623644,0.64016,0.623644,0.632248,5564903.5010795,0
+LOW.US,D,19851216,000000,0.632248,0.64016,0.623644,0.632248,18736631.586329,0
+LOW.US,D,19851217,000000,0.632248,0.64016,0.623644,0.623644,6429858.6740202,0
+LOW.US,D,19851218,000000,0.623644,0.632248,0.615732,0.623644,17508324.338645,0
+LOW.US,D,19851219,000000,0.623644,0.623644,0.615732,0.623644,5023819.9001936,0
+LOW.US,D,19851220,000000,0.623644,0.64016,0.623644,0.632248,5541210.1436966,0
+LOW.US,D,19851223,000000,0.632248,0.64016,0.623644,0.623644,1840488.1103352,0
+LOW.US,D,19851224,000000,0.623644,0.623644,0.615732,0.623644,2480310.8862143,0
+LOW.US,D,19851226,000000,0.623644,0.623644,0.615732,0.623644,394955.68881907,0
+LOW.US,D,19851227,000000,0.623644,0.64016,0.623644,0.64016,3949542.7320366,0
+LOW.US,D,19851230,000000,0.64016,0.648072,0.64016,0.64016,2634343.9992038,0
+LOW.US,D,19851231,000000,0.64016,0.656082,0.64016,0.656082,3507194.2615285,0
+LOW.US,D,19860102,000000,0.656082,0.656082,0.64016,0.648072,4814496.8938234,0
+LOW.US,D,19860103,000000,0.648072,0.664687,0.648072,0.664687,8807478.7959338,0
+LOW.US,D,19860106,000000,0.664687,0.664687,0.656082,0.656082,4091729.1663345,0
+LOW.US,D,19860107,000000,0.656082,0.664687,0.656082,0.664687,3578287.4786775,0
+LOW.US,D,19860108,000000,0.672401,0.68051,0.672401,0.672401,6054648.7978921,0
+LOW.US,D,19860109,000000,0.664687,0.664687,0.656082,0.656082,2476363.3415223,0
+LOW.US,D,19860110,000000,0.656082,0.68051,0.656082,0.68051,5549109.277696,0
+LOW.US,D,19860113,000000,0.68051,0.68051,0.664687,0.672401,4466933.9866934,0
+LOW.US,D,19860114,000000,0.672401,0.68051,0.664687,0.664687,4158873.8276377,0
+LOW.US,D,19860115,000000,0.664687,0.672401,0.664687,0.672401,2128805.4901616,0
+LOW.US,D,19860116,000000,0.664687,0.664687,0.656082,0.664687,2717285.9173519,0
+LOW.US,D,19860117,000000,0.664687,0.664687,0.648072,0.656082,7646313.1760905,0
+LOW.US,D,19860120,000000,0.648072,0.648072,0.64016,0.648072,580585.33780635,0
+LOW.US,D,19860121,000000,0.64016,0.64016,0.623644,0.632248,1907629.7381768,0
+LOW.US,D,19860122,000000,0.632248,0.632248,0.615732,0.632248,16311617.671572,0
+LOW.US,D,19860123,000000,0.632248,0.64016,0.623644,0.64016,3720467.8460523,0
+LOW.US,D,19860124,000000,0.64016,0.64016,0.632248,0.64016,2827869.7487289,0
+LOW.US,D,19860127,000000,0.64016,0.656082,0.64016,0.648072,4893485.2003564,0
+LOW.US,D,19860128,000000,0.648072,0.656082,0.64016,0.656082,6354814.8787177,0
+LOW.US,D,19860129,000000,0.656082,0.712948,0.656082,0.69663,21449968.947835,0
+LOW.US,D,19860130,000000,0.69663,0.69663,0.68051,0.689015,924192.61101347,0
+LOW.US,D,19860131,000000,0.689015,0.729068,0.68051,0.721057,4739451.0762132,0
+LOW.US,D,19860203,000000,0.721057,0.729068,0.712948,0.721057,4407690.4816974,0
+LOW.US,D,19860204,000000,0.721057,0.729068,0.69663,0.712948,4301053.1838587,0
+LOW.US,D,19860205,000000,0.712948,0.729068,0.712948,0.721057,987388.71647074,0
+LOW.US,D,19860206,000000,0.721057,0.745485,0.721057,0.737573,6651030.3813896,0
+LOW.US,D,19860207,000000,0.737573,0.745485,0.729068,0.745485,5560955.9563875,0
+LOW.US,D,19860210,000000,0.745485,0.745485,0.729068,0.745485,1579815.6771992,0
+LOW.US,D,19860211,000000,0.745485,0.761605,0.737573,0.753397,7567324.8695574,0
+LOW.US,D,19860212,000000,0.753397,0.761605,0.753397,0.761605,4818443.4273615,0
+LOW.US,D,19860213,000000,0.777528,0.818273,0.777528,0.810361,18286387.015284,0
+LOW.US,D,19860214,000000,0.810361,0.82658,0.810361,0.82658,5596507.1151544,0
+LOW.US,D,19860218,000000,0.82658,0.842602,0.810361,0.842602,8471769.6455724,0
+LOW.US,D,19860219,000000,0.842602,0.866931,0.834492,0.858623,5647846.4303816,0
+LOW.US,D,19860220,000000,0.858623,0.87504,0.85081,0.866931,8894371.2922356,0
+LOW.US,D,19860221,000000,0.87504,0.9234,0.87504,0.89927,5596507.1151544,0
+LOW.US,D,19860224,000000,0.89927,0.89927,0.866931,0.89927,10138478.830228,0
+LOW.US,D,19860225,000000,0.89927,0.89927,0.883149,0.883149,3740216.6922048,0
+LOW.US,D,19860226,000000,0.883149,0.883149,0.866931,0.866931,2468466.2298305,0
+LOW.US,D,19860227,000000,0.87504,0.891457,0.87504,0.891457,17464882.135109,0
+LOW.US,D,19860228,000000,0.891457,0.89927,0.87504,0.883149,7863539.3610756,0
+LOW.US,D,19860303,000000,0.883149,0.891457,0.87504,0.883149,10150328.54238,0
+LOW.US,D,19860304,000000,0.883149,0.89927,0.883149,0.883149,8795631.1060885,0
+LOW.US,D,19860305,000000,0.891457,0.931906,0.891457,0.915786,11880229.787877,0
+LOW.US,D,19860306,000000,0.915786,0.947828,0.915786,0.947828,12152746.877396,0
+LOW.US,D,19860307,000000,0.956135,0.988574,0.956135,0.980464,16355054.819339,0
+LOW.US,D,19860310,000000,0.980464,1.0127,0.972354,1.0047,18025718.626763,0
+LOW.US,D,19860311,000000,1.0047,1.0127,0.996679,1.0047,7634469.5308606,0
+LOW.US,D,19860312,000000,1.0047,1.04505,0.996679,1.02092,12843914.024272,0
+LOW.US,D,19860313,000000,1.02092,1.02892,1.0127,1.02092,8088665.691214,0
+LOW.US,D,19860314,000000,1.02092,1.02892,1.0127,1.02892,2073511.5521654,0
+LOW.US,D,19860317,000000,1.02892,1.02892,0.996679,1.0047,1955027.5756351,0
+LOW.US,D,19860318,000000,1.0047,1.0047,0.964245,0.972354,3542740.3645261,0
+LOW.US,D,19860319,000000,0.972354,0.972354,0.940015,0.947828,4431383.8390804,0
+LOW.US,D,19860320,000000,0.947828,0.972354,0.947828,0.964245,3487446.4265298,0
+LOW.US,D,19860321,000000,0.972354,0.980464,0.972354,0.980464,3293922.6993124,0
+LOW.US,D,19860324,000000,0.980464,0.988574,0.972354,0.972354,3226778.0380093,0
+LOW.US,D,19860325,000000,0.972354,0.972354,0.947828,0.956135,2184100.4393117,0
+LOW.US,D,19860326,000000,0.956135,0.964245,0.947828,0.956135,9293274.5257467,0
+LOW.US,D,19860327,000000,0.956135,0.988574,0.956135,0.972354,4873736.3542039,0
+LOW.US,D,19860331,000000,0.988574,0.988574,0.972354,0.988574,2326280.8066865,0
+LOW.US,D,19860401,000000,0.972354,0.988574,0.947828,0.947828,1812840.1301832,0
+LOW.US,D,19860402,000000,0.947828,0.988574,0.947828,0.988574,6651030.3813896,0
+LOW.US,D,19860403,000000,0.988574,1.0047,0.956135,0.956135,7591021.260402,0
+LOW.US,D,19860404,000000,0.956135,0.956135,0.89927,0.915786,5481967.6498545,0
+LOW.US,D,19860407,000000,0.915786,0.915786,0.89927,0.915786,1417885.4525181,0
+LOW.US,D,19860408,000000,0.915786,0.972354,0.915786,0.972354,9293274.5257467,0
+LOW.US,D,19860409,000000,1.0047,1.0047,0.980464,0.980464,6429858.6740202,0
+LOW.US,D,19860410,000000,0.980464,0.988574,0.980464,0.988574,3368960.4276919,0
+LOW.US,D,19860411,000000,0.988574,1.0047,0.972354,0.980464,7184219.9040453,0
+LOW.US,D,19860414,000000,0.980464,0.988574,0.972354,0.980464,1216459.5578396,0
+LOW.US,D,19860415,000000,0.980464,0.988574,0.972354,0.988574,3704666.5445918,0
+LOW.US,D,19860416,000000,0.988574,0.996679,0.980464,0.988574,2981905.8951799,0
+LOW.US,D,19860417,000000,0.988574,0.988574,0.980464,0.988574,1702257.3099602,0
+LOW.US,D,19860418,000000,0.988574,1.0127,0.988574,1.0127,20359895.533988,0
+LOW.US,D,19860421,000000,1.0127,1.0127,1.0047,1.0127,5888767.9950573,0
+LOW.US,D,19860422,000000,1.0127,1.0127,0.996679,1.0047,7985974.9269134,0
+LOW.US,D,19860423,000000,1.0047,1.0127,0.996679,1.0047,4541974.7485343,0
+LOW.US,D,19860424,000000,1.0047,1.0127,0.996679,1.0047,4506425.6120753,0
+LOW.US,D,19860425,000000,1.0047,1.0127,1.0047,1.0047,3159636.4101677,0
+LOW.US,D,19860428,000000,1.0047,1.0127,1.0047,1.0127,1105870.6706933,0
+LOW.US,D,19860429,000000,1.0127,1.0127,0.988574,0.996679,3210978.7588565,0
+LOW.US,D,19860430,000000,0.996679,1.0047,0.972354,0.980464,6461454.1988642,0
+LOW.US,D,19860501,000000,0.972354,0.972354,0.90738,0.9234,5549109.277696,0
+LOW.US,D,19860502,000000,0.9234,0.931906,0.915786,0.9234,2073511.5521654,0
+LOW.US,D,19860505,000000,0.9234,0.931906,0.9234,0.931906,900499.25363056,0
+LOW.US,D,19860506,000000,0.931906,0.956135,0.90738,0.947828,4028535.0831851,0
+LOW.US,D,19860507,000000,0.947828,0.947828,0.940015,0.947828,1745695.4688801,0
+LOW.US,D,19860508,000000,0.947828,0.972354,0.947828,0.956135,2974007.7723343,0
+LOW.US,D,19860509,000000,0.956135,0.964245,0.956135,0.964245,2425019.9816797,0
+LOW.US,D,19860512,000000,0.972354,0.996679,0.972354,0.980464,4170719.4951753,0
+LOW.US,D,19860513,000000,0.980464,0.980464,0.972354,0.972354,1722001.1003434,0
+LOW.US,D,19860514,000000,0.972354,0.988574,0.972354,0.980464,1173016.3431503,0
+LOW.US,D,19860515,000000,0.980464,1.0047,0.964245,0.964245,4494576.9110761,0
+LOW.US,D,19860516,000000,0.964245,0.964245,0.940015,0.940015,1852334.7890267,0
+LOW.US,D,19860519,000000,0.940015,0.940015,0.915786,0.940015,3574335.8893701,0
+LOW.US,D,19860520,000000,0.940015,0.988574,0.931906,0.988574,8061018.7222159,0
+LOW.US,D,19860521,000000,0.988574,1.0127,0.988574,1.0047,8779836.882705,0
+LOW.US,D,19860522,000000,1.0127,1.04505,1.0127,1.02892,5948014.5335148,0
+LOW.US,D,19860523,000000,1.02892,1.03733,1.02892,1.02892,1698300.6648834,0
+LOW.US,D,19860527,000000,1.02092,1.02092,1.0047,1.0047,9151090.1137565,0
+LOW.US,D,19860528,000000,1.0047,1.02892,1.0047,1.02092,3665174.9192099,0
+LOW.US,D,19860529,000000,1.0127,1.0127,1.0047,1.0047,4929026.2475847,0
+LOW.US,D,19860530,000000,1.0047,1.03733,1.0047,1.02892,2436867.6715251,0
+LOW.US,D,19860602,000000,1.02892,1.02892,1.0127,1.0127,1445535.4549778,0
+LOW.US,D,19860603,000000,1.0127,1.0127,0.972354,0.988574,9909401.9219351,0
+LOW.US,D,19860604,000000,0.988574,0.988574,0.940015,0.947828,12243579.840313,0
+LOW.US,D,19860605,000000,0.940015,0.940015,0.9234,0.931906,3874498.936734,0
+LOW.US,D,19860606,000000,0.931906,0.940015,0.90738,0.931906,7670014.6227043,0
+LOW.US,D,19860609,000000,0.931906,0.940015,0.9234,0.9234,6319269.786874,0
+LOW.US,D,19860610,000000,0.9234,0.9234,0.90738,0.915786,5197595.7924124,0
+LOW.US,D,19860611,000000,0.915786,0.9234,0.915786,0.9234,2918709.7897226,0
+LOW.US,D,19860612,000000,0.9234,0.931906,0.90738,0.931906,4368193.8005463,0
+LOW.US,D,19860613,000000,0.931906,0.956135,0.915786,0.947828,6003302.4045878,0
+LOW.US,D,19860616,000000,0.947828,0.947828,0.931906,0.931906,3708620.1562069,0
+LOW.US,D,19860617,000000,0.931906,0.931906,0.883149,0.89927,4913230.0018935,0
+LOW.US,D,19860618,000000,0.891457,0.891457,0.85081,0.883149,9893604.66509,0
+LOW.US,D,19860619,000000,0.883149,0.883149,0.866931,0.883149,13633825.401911,0
+LOW.US,D,19860620,000000,0.883149,0.891457,0.883149,0.891457,1643006.7268872,0
+LOW.US,D,19860623,000000,0.883149,0.883149,0.87504,0.87504,4048282.9181837,0
+LOW.US,D,19860624,000000,0.87504,0.931906,0.866931,0.90738,8491520.5140326,0
+LOW.US,D,19860625,000000,0.90738,0.931906,0.90738,0.915786,3708620.1562069,0
+LOW.US,D,19860626,000000,0.915786,0.9234,0.90738,0.915786,3629631.8496739,0
+LOW.US,D,19860627,000000,0.915786,0.915786,0.89927,0.90738,3278124.4313135,0
+LOW.US,D,19860630,000000,0.90738,0.915786,0.89927,0.90738,2377625.177683,0
+LOW.US,D,19860701,000000,0.915786,0.915786,0.89927,0.90738,4917182.6023548,0
+LOW.US,D,19860702,000000,0.89927,0.89927,0.866931,0.883149,13637771.935448,0
+LOW.US,D,19860703,000000,0.883149,0.891457,0.858623,0.858623,4222057.7992486,0
+LOW.US,D,19860707,000000,0.858623,0.858623,0.842602,0.85081,5639947.2963821,0
+LOW.US,D,19860708,000000,0.842602,0.842602,0.82658,0.834492,9091848.6310682,0
+LOW.US,D,19860709,000000,0.82658,0.82658,0.810361,0.82658,5967761.3573596,0
+LOW.US,D,19860710,000000,0.82658,0.834492,0.810361,0.818273,2476363.3415223,0
+LOW.US,D,19860711,000000,0.82658,0.82658,0.802054,0.802054,2093255.3425486,0
+LOW.US,D,19860714,000000,0.777528,0.793945,0.769714,0.777528,4585418.9743775,0
+LOW.US,D,19860715,000000,0.777528,0.777528,0.745485,0.745485,7677913.7567038,0
+LOW.US,D,19860716,000000,0.745485,0.777528,0.745485,0.769714,9786967.3672513,0
+LOW.US,D,19860717,000000,0.769714,0.810361,0.769714,0.810361,7515979.4874072,0
+LOW.US,D,19860718,000000,0.818273,0.818273,0.810361,0.810361,2235441.7768465,0
+LOW.US,D,19860721,000000,0.810361,0.834492,0.810361,0.810361,4423484.7050809,0
+LOW.US,D,19860722,000000,0.818273,0.82658,0.810361,0.818273,6745819.9893831,0
+LOW.US,D,19860723,000000,0.82658,0.82658,0.810361,0.810361,9245883.7663654,0
+LOW.US,D,19860724,000000,0.810361,0.818273,0.793945,0.793945,6406157.2274063,0
+LOW.US,D,19860725,000000,0.802054,0.802054,0.777528,0.777528,3436101.0443795,0
+LOW.US,D,19860728,000000,0.786033,0.786033,0.753397,0.761605,2883167.7313406,0
+LOW.US,D,19860729,000000,0.761605,0.769714,0.753397,0.761605,4763150.5005193,0
+LOW.US,D,19860730,000000,0.761605,0.761605,0.745485,0.745485,10687465.609728,0
+LOW.US,D,19860731,000000,0.745485,0.753397,0.745485,0.745485,4782897.324364,0
+LOW.US,D,19860801,000000,0.753397,0.753397,0.729068,0.737573,2831820.3268825,0
+LOW.US,D,19860804,000000,0.729068,0.745485,0.721057,0.737573,3195181.5020114,0
+LOW.US,D,19860805,000000,0.729068,0.753397,0.729068,0.729068,3704666.5445918,0
+LOW.US,D,19860806,000000,0.737573,0.737573,0.69663,0.69663,4648611.0352193,0
+LOW.US,D,19860807,000000,0.69663,0.721057,0.69663,0.712948,4510379.2236905,0
+LOW.US,D,19860808,000000,0.721057,0.721057,0.712948,0.721057,1587717.8446603,0
+LOW.US,D,19860811,000000,0.721057,0.729068,0.712948,0.712948,6441704.3415578,0
+LOW.US,D,19860812,000000,0.712948,0.721057,0.69663,0.721057,4790796.4583634,0
+LOW.US,D,19860813,000000,0.729068,0.737573,0.721057,0.729068,9589492.0507264,0
+LOW.US,D,19860814,000000,0.729068,0.745485,0.721057,0.737573,13898444.368585,0
+LOW.US,D,19860815,000000,0.737573,0.737573,0.729068,0.729068,6196835.23219,0
+LOW.US,D,19860818,000000,0.729068,0.729068,0.712948,0.721057,5979607.0248972,0
+LOW.US,D,19860819,000000,0.721057,0.721057,0.689015,0.689015,6256076.7148783,0
+LOW.US,D,19860820,000000,0.69663,0.704838,0.664687,0.704838,15261034.871953,0
+LOW.US,D,19860821,000000,0.712948,0.729068,0.704838,0.729068,6046750.6750465,0
+LOW.US,D,19860822,000000,0.729068,0.745485,0.729068,0.737573,5659695.1313808,0
+LOW.US,D,19860825,000000,0.737573,0.737573,0.729068,0.729068,2444769.8389861,0
+LOW.US,D,19860826,000000,0.737573,0.745485,0.729068,0.737573,6888002.3790656,0
+LOW.US,D,19860827,000000,0.729068,0.729068,0.721057,0.729068,4127273.2470244,0
+LOW.US,D,19860828,000000,0.729068,0.729068,0.68051,0.689015,10896788.616098,0
+LOW.US,D,19860829,000000,0.68051,0.712948,0.68051,0.712948,4455090.3414635,0
+LOW.US,D,19860902,000000,0.69663,0.712948,0.68051,0.68051,4170719.4951753,0
+LOW.US,D,19860903,000000,0.689015,0.69663,0.672401,0.68051,7251362.5430407,0
+LOW.US,D,19860904,000000,0.689015,0.689015,0.672401,0.689015,4028535.0831851,0
+LOW.US,D,19860905,000000,0.69663,0.69663,0.656082,0.664687,7591021.260402,0
+LOW.US,D,19860908,000000,0.664687,0.68051,0.664687,0.664687,5387175.0083994,0
+LOW.US,D,19860909,000000,0.672401,0.704838,0.672401,0.69663,8017572.4740651,0
+LOW.US,D,19860910,000000,0.712948,0.721057,0.712948,0.712948,7219766.0070429,0
+LOW.US,D,19860911,000000,0.69663,0.69663,0.648072,0.656082,5142305.8990317,0
+LOW.US,D,19860912,000000,0.656082,0.656082,0.632248,0.632248,10628223.115886,0
+LOW.US,D,19860915,000000,0.632248,0.632248,0.591701,0.607821,4004833.6365712,0
+LOW.US,D,19860916,000000,0.599513,0.599513,0.583195,0.591701,6074398.6551985,0
+LOW.US,D,19860917,000000,0.591701,0.591701,0.583195,0.583195,2831820.3268825,0
+LOW.US,D,19860918,000000,0.583195,0.615732,0.583195,0.607821,9984446.7283916,0
+LOW.US,D,19860919,000000,0.607821,0.623644,0.591701,0.615732,6714223.4533853,0
+LOW.US,D,19860922,000000,0.615732,0.656082,0.615732,0.656082,6441704.3415578,0
+LOW.US,D,19860923,000000,0.656082,0.656082,0.648072,0.656082,1769396.9154939,0
+LOW.US,D,19860924,000000,0.656082,0.664687,0.656082,0.656082,3167532.5107056,0
+LOW.US,D,19860925,000000,0.656082,0.656082,0.623644,0.64016,1591666.4005061,0
+LOW.US,D,19860926,000000,0.64016,0.656082,0.64016,0.64016,1295447.8643725,0
+LOW.US,D,19860929,000000,0.64016,0.64016,0.615732,0.623644,6153386.9617314,0
+LOW.US,D,19860930,000000,0.623644,0.632248,0.615732,0.623644,2109053.6105475,0
+LOW.US,D,19861001,000000,0.623644,0.623644,0.615732,0.623644,3633580.4055198,0
+LOW.US,D,19861002,000000,0.623644,0.623644,0.599513,0.615732,2808123.936038,0
+LOW.US,D,19861003,000000,0.615732,0.615732,0.599513,0.607821,3645429.106519,0
+LOW.US,D,19861006,000000,0.599513,0.599513,0.583195,0.591701,2863418.8851881,0
+LOW.US,D,19861007,000000,0.591701,0.591701,0.583195,0.591701,2784427.5451935,0
+LOW.US,D,19861008,000000,0.591701,0.615732,0.591701,0.607821,1777295.0383395,0
+LOW.US,D,19861009,000000,0.615732,0.615732,0.599513,0.607821,1417885.4525181,0
+LOW.US,D,19861010,000000,0.607821,0.607821,0.599513,0.607821,4222057.7992486,0
+LOW.US,D,19861013,000000,0.615732,0.623644,0.607821,0.623644,1074276.1570032,0
+LOW.US,D,19861014,000000,0.623644,0.632248,0.623644,0.623644,2109053.6105475,0
+LOW.US,D,19861015,000000,0.623644,0.623644,0.615732,0.623644,3333415.3358482,0
+LOW.US,D,19861016,000000,0.623644,0.632248,0.615732,0.623644,3270218.219237,0
+LOW.US,D,19861017,000000,0.623644,0.623644,0.607821,0.615732,3894247.7828865,0
+LOW.US,D,19861020,000000,0.599513,0.599513,0.591701,0.599513,4182570.2184822,0
+LOW.US,D,19861021,000000,0.599513,0.599513,0.591701,0.591701,3684923.7653624,0
+LOW.US,D,19861022,000000,0.567174,0.591701,0.567174,0.583195,4518280.3799976,0
+LOW.US,D,19861023,000000,0.591701,0.607821,0.591701,0.607821,9917305.10055,0
+LOW.US,D,19861024,000000,0.607821,0.632248,0.591701,0.623644,5762379.8287582,0
+LOW.US,D,19861027,000000,0.623644,0.648072,0.615732,0.64016,3842903.41189,0
+LOW.US,D,19861028,000000,0.64016,0.656082,0.64016,0.656082,9640836.4217229,0
+LOW.US,D,19861029,000000,0.664687,0.761605,0.664687,0.737573,46209658.862982,0
+LOW.US,D,19861030,000000,0.753397,0.761605,0.704838,0.712948,26967484.722995,0
+LOW.US,D,19861031,000000,0.712948,0.712948,0.672401,0.689015,9281423.8024398,0
+LOW.US,D,19861103,000000,0.68051,0.712948,0.68051,0.69663,8088665.691214,0
+LOW.US,D,19861104,000000,0.69663,0.729068,0.689015,0.729068,10359654.582212,0
+LOW.US,D,19861105,000000,0.737573,0.769714,0.737573,0.761605,14044578.347574,0
+LOW.US,D,19861106,000000,0.745485,0.753397,0.745485,0.753397,3444002.2006867,0
+LOW.US,D,19861107,000000,0.745485,0.753397,0.729068,0.737573,2421070.41468,0
+LOW.US,D,19861110,000000,0.721057,0.721057,0.672401,0.68051,21327532.370843,0
+LOW.US,D,19861111,000000,0.672401,0.68051,0.664687,0.672401,4609118.3986836,0
+LOW.US,D,19861112,000000,0.68051,0.68051,0.672401,0.672401,7405393.6337224,0
+LOW.US,D,19861113,000000,0.672401,0.68051,0.664687,0.68051,10118730.995228,0
+LOW.US,D,19861114,000000,0.68051,0.689015,0.672401,0.672401,4565669.1170711,0
+LOW.US,D,19861117,000000,0.664687,0.664687,0.656082,0.664687,3870555.4366574,0
+LOW.US,D,19861118,000000,0.664687,0.672401,0.656082,0.656082,5225244.7837183,0
+LOW.US,D,19861119,000000,0.64016,0.656082,0.632248,0.648072,7282957.0567309,0
+LOW.US,D,19861120,000000,0.648072,0.656082,0.648072,0.648072,5880871.8945195,0
+LOW.US,D,19861121,000000,0.656082,0.656082,0.623644,0.64016,6046750.6750465,0
+LOW.US,D,19861124,000000,0.64016,0.656082,0.64016,0.656082,7215814.4177354,0
+LOW.US,D,19861125,000000,0.664687,0.69663,0.664687,0.689015,5059363.9808834,0
+LOW.US,D,19861126,000000,0.69663,0.704838,0.68051,0.689015,8404628.0177308,0
+LOW.US,D,19861128,000000,0.69663,0.69663,0.68051,0.69663,6046750.6750465,0
+LOW.US,D,19861201,000000,0.69663,0.712948,0.689015,0.712948,4925081.7363543,0
+LOW.US,D,19861202,000000,0.729068,0.737573,0.721057,0.729068,8270344.7620477,0
+LOW.US,D,19861203,000000,0.729068,0.729068,0.721057,0.729068,5608353.7938459,0
+LOW.US,D,19861204,000000,0.721057,0.721057,0.69663,0.69663,5833477.0905227,0
+LOW.US,D,19861205,000000,0.68051,0.68051,0.664687,0.664687,3842903.41189,0
+LOW.US,D,19861208,000000,0.648072,0.664687,0.648072,0.664687,8116315.6936737,0
+LOW.US,D,19861209,000000,0.656082,0.656082,0.648072,0.656082,4494576.9110761,0
+LOW.US,D,19861210,000000,0.656082,0.664687,0.648072,0.664687,5707091.9576852,0
+LOW.US,D,19861211,000000,0.656082,0.656082,0.64016,0.648072,6350866.3228718,0
+LOW.US,D,19861212,000000,0.64016,0.656082,0.64016,0.64016,3191230.9238578,0
+LOW.US,D,19861215,000000,0.648072,0.672401,0.64016,0.664687,3815258.4651997,0
+LOW.US,D,19861216,000000,0.672401,0.704838,0.672401,0.69663,11552413.704592,0
+LOW.US,D,19861217,000000,0.69663,0.69663,0.68051,0.689015,2432917.0933715,0
+LOW.US,D,19861218,000000,0.68051,0.689015,0.656082,0.656082,5695242.2455322,0
+LOW.US,D,19861219,000000,0.656082,0.69663,0.656082,0.69663,8337484.3675815,0
+LOW.US,D,19861222,000000,0.68051,0.69663,0.672401,0.689015,5967761.3573596,0
+LOW.US,D,19861223,000000,0.689015,0.69663,0.672401,0.689015,9301179.7266693,0
+LOW.US,D,19861224,000000,0.689015,0.689015,0.68051,0.68051,3728366.9800517,0
+LOW.US,D,19861226,000000,0.68051,0.689015,0.68051,0.68051,1777295.0383395,0
+LOW.US,D,19861229,000000,0.68051,0.68051,0.664687,0.68051,3337365.9140018,0
+LOW.US,D,19861230,000000,0.664687,0.68051,0.664687,0.672401,3519043.9736816,0
+LOW.US,D,19861231,000000,0.664687,0.664687,0.648072,0.656082,2377625.177683,0
+LOW.US,D,19870102,000000,0.656082,0.656082,0.648072,0.656082,1722001.1003434,0
+LOW.US,D,19870105,000000,0.656082,0.672401,0.656082,0.664687,8317738.5548906,0
+LOW.US,D,19870106,000000,0.664687,0.68051,0.656082,0.68051,6548347.7063198,0
+LOW.US,D,19870107,000000,0.68051,0.689015,0.68051,0.68051,2883167.7313406,0
+LOW.US,D,19870108,000000,0.689015,0.712948,0.689015,0.704838,4956680.2946599,0
+LOW.US,D,19870109,000000,0.712948,0.712948,0.69663,0.69663,6461454.1988642,0
+LOW.US,D,19870112,000000,0.712948,0.721057,0.69663,0.712948,6911699.781064,0
+LOW.US,D,19870113,000000,0.704838,0.712948,0.69663,0.712948,4632813.7783743,0
+LOW.US,D,19870114,000000,0.712948,0.729068,0.712948,0.721057,4960628.8505057,0
+LOW.US,D,19870115,000000,0.729068,0.729068,0.712948,0.729068,17946726.275615,0
+LOW.US,D,19870116,000000,0.729068,0.729068,0.721057,0.729068,19838553.701177,0
+LOW.US,D,19870119,000000,0.729068,0.729068,0.721057,0.729068,5142305.8990317,0
+LOW.US,D,19870120,000000,0.729068,0.729068,0.712948,0.729068,8459923.9780348,0
+LOW.US,D,19870121,000000,0.721057,0.729068,0.721057,0.729068,4395843.803006,0
+LOW.US,D,19870122,000000,0.729068,0.753397,0.729068,0.745485,8688995.8305575,0
+LOW.US,D,19870123,000000,0.737573,0.745485,0.721057,0.729068,10126632.151536,0
+LOW.US,D,19870126,000000,0.729068,0.729068,0.721057,0.721057,3444002.2006867,0
+LOW.US,D,19870127,000000,0.721057,0.729068,0.712948,0.721057,6429858.6740202,0
+LOW.US,D,19870128,000000,0.712948,0.721057,0.704838,0.712948,8116315.6936737,0
+LOW.US,D,19870129,000000,0.712948,0.712948,0.689015,0.69663,6090192.8785819,0
+LOW.US,D,19870130,000000,0.69663,0.69663,0.68051,0.69663,1319147.2886786,0
+LOW.US,D,19870202,000000,0.689015,0.69663,0.68051,0.69663,1753598.647495,0
+LOW.US,D,19870203,000000,0.69663,0.712948,0.689015,0.689015,5323984.9698653,0
+LOW.US,D,19870204,000000,0.68051,0.729068,0.68051,0.721057,4605165.7982223,0
+LOW.US,D,19870205,000000,0.729068,0.729068,0.721057,0.721057,5090958.4945736,0
+LOW.US,D,19870206,000000,0.721057,0.737573,0.721057,0.737573,4312901.8848578,0
+LOW.US,D,19870209,000000,0.745485,0.745485,0.69663,0.704838,4640712.9123737,0
+LOW.US,D,19870210,000000,0.704838,0.704838,0.69663,0.69663,4553825.4718413,0
+LOW.US,D,19870211,000000,0.69663,0.704838,0.689015,0.69663,2800228.846654,0
+LOW.US,D,19870212,000000,0.69663,0.704838,0.68051,0.69663,2172246.6825432,0
+LOW.US,D,19870213,000000,0.704838,0.745485,0.69663,0.729068,3759965.5383573,0
+LOW.US,D,19870217,000000,0.737573,0.769714,0.729068,0.761605,9794863.4677891,0
+LOW.US,D,19870218,000000,0.769714,0.769714,0.753397,0.761605,7073634.0503607,0
+LOW.US,D,19870219,000000,0.753397,0.761605,0.745485,0.753397,3321568.6571567,0
+LOW.US,D,19870220,000000,0.753397,0.777528,0.753397,0.769714,13546939.983685,0
+LOW.US,D,19870223,000000,0.769714,0.777528,0.753397,0.769714,7425143.4910288,0
+LOW.US,D,19870224,000000,0.769714,0.793945,0.769714,0.793945,5312133.2354045,0
+LOW.US,D,19870225,000000,0.802054,0.818273,0.802054,0.810361,8132111.9393649,0
+LOW.US,D,19870226,000000,0.810361,0.810361,0.793945,0.802054,1753598.647495,0
+LOW.US,D,19870227,000000,0.802054,0.810361,0.802054,0.810361,3289973.1323127,0
+LOW.US,D,19870302,000000,0.818273,0.818273,0.786033,0.793945,5584655.3806936,0
+LOW.US,D,19870303,000000,0.793945,0.793945,0.769714,0.777528,9237981.5989043,0
+LOW.US,D,19870304,000000,0.769714,0.793945,0.769714,0.793945,3124091.3183241,0
+LOW.US,D,19870305,000000,0.786033,0.810361,0.786033,0.802054,4774999.2015184,0
+LOW.US,D,19870306,000000,0.802054,0.810361,0.802054,0.810361,2164348.5596976,0
+LOW.US,D,19870309,000000,0.810361,0.810361,0.802054,0.802054,2887119.3206481,0
+LOW.US,D,19870310,000000,0.793945,0.802054,0.793945,0.793945,2314434.127995,0
+LOW.US,D,19870311,000000,0.802054,0.802054,0.786033,0.793945,3060897.2351745,0
+LOW.US,D,19870312,000000,0.793945,0.793945,0.786033,0.793945,2247290.4778457,0
+LOW.US,D,19870313,000000,0.793945,0.793945,0.786033,0.786033,2227542.6428471,0
+LOW.US,D,19870316,000000,0.793945,0.793945,0.777528,0.786033,1291502.3419883,0
+LOW.US,D,19870317,000000,0.786033,0.793945,0.777528,0.793945,3147785.6868608,0
+LOW.US,D,19870318,000000,0.793945,0.793945,0.777528,0.786033,2006368.9131699,0
+LOW.US,D,19870319,000000,0.777528,0.786033,0.777528,0.786033,3333415.3358482,0
+LOW.US,D,19870320,000000,0.786033,0.793945,0.777528,0.786033,5264744.4983309,0
+LOW.US,D,19870323,000000,0.786033,0.786033,0.769714,0.777528,2827869.7487289,0
+LOW.US,D,19870324,000000,0.777528,0.786033,0.769714,0.777528,4115423.5348713,0
+LOW.US,D,19870325,000000,0.769714,0.777528,0.769714,0.777528,2689638.9483538,0
+LOW.US,D,19870326,000000,0.777528,0.802054,0.777528,0.793945,5758433.2952201,0
+LOW.US,D,19870327,000000,0.810361,0.82658,0.810361,0.818273,12508204.873911,0
+LOW.US,D,19870330,000000,0.802054,0.802054,0.769714,0.777528,6425910.1181743,0
+LOW.US,D,19870331,000000,0.769714,0.777528,0.769714,0.777528,1666707.1623471,0
+LOW.US,D,19870401,000000,0.769714,0.777528,0.761605,0.777528,2788380.1456548,0
+LOW.US,D,19870402,000000,0.777528,0.777528,0.769714,0.777528,1757543.1587254,0
+LOW.US,D,19870403,000000,0.777528,0.818273,0.777528,0.810361,5213396.0827191,0
+LOW.US,D,19870406,000000,0.802054,0.818273,0.793945,0.802054,6528594.8155519,0
+LOW.US,D,19870407,000000,0.793945,0.810361,0.793945,0.793945,1789146.7728003,0
+LOW.US,D,19870408,000000,0.786033,0.802054,0.769714,0.777528,3554587.0432175,0
+LOW.US,D,19870409,000000,0.777528,0.777528,0.769714,0.769714,2914763.2561845,0
+LOW.US,D,19870410,000000,0.761605,0.769714,0.761605,0.769714,3167532.5107056,0
+LOW.US,D,19870413,000000,0.769714,0.769714,0.761605,0.769714,4715755.6965225,0
+LOW.US,D,19870414,000000,0.753397,0.753397,0.729068,0.745485,9917305.10055,0
+LOW.US,D,19870415,000000,0.745485,0.761605,0.721057,0.737573,10292508.909755,0
+LOW.US,D,19870416,000000,0.737573,0.745485,0.737573,0.745485,1785194.172339,0
+LOW.US,D,19870420,000000,0.745485,0.745485,0.729068,0.745485,2974007.7723343,0
+LOW.US,D,19870421,000000,0.729068,0.753397,0.729068,0.753397,2030064.2928606,0
+LOW.US,D,19870422,000000,0.745485,0.753397,0.729068,0.729068,2480310.8862143,0
+LOW.US,D,19870423,000000,0.704838,0.704838,0.704838,0.704838,2981905.8951799,0
+LOW.US,D,19870424,000000,0.704838,0.704838,0.672401,0.68051,2839718.4497281,0
+LOW.US,D,19870427,000000,0.68051,0.68051,0.64016,0.648072,5549109.277696,0
+LOW.US,D,19870428,000000,0.656082,0.656082,0.632248,0.64016,4861884.6197431,0
+LOW.US,D,19870429,000000,0.64016,0.648072,0.64016,0.64016,4534076.6256888,0
+LOW.US,D,19870430,000000,0.64016,0.664687,0.64016,0.664687,25881356.831531,0
+LOW.US,D,19870501,000000,0.664687,0.664687,0.656082,0.664687,4936929.4261996,0
+LOW.US,D,19870504,000000,0.664687,0.664687,0.656082,0.664687,1800991.429184,0
+LOW.US,D,19870505,000000,0.656082,0.664687,0.656082,0.664687,7843789.5037692,0
+LOW.US,D,19870506,000000,0.664687,0.689015,0.656082,0.68051,9162940.8370634,0
+LOW.US,D,19870507,000000,0.68051,0.689015,0.672401,0.68051,2053758.6613974,0
+LOW.US,D,19870508,000000,0.68051,0.689015,0.672401,0.672401,3222825.437548,0
+LOW.US,D,19870511,000000,0.672401,0.689015,0.672401,0.672401,3214930.348164,0
+LOW.US,D,19870512,000000,0.664687,0.672401,0.656082,0.664687,1579815.6771992,0
+LOW.US,D,19870513,000000,0.672401,0.672401,0.648072,0.656082,1129571.1061532,0
+LOW.US,D,19870514,000000,0.656082,0.656082,0.648072,0.656082,4494576.9110761,0
+LOW.US,D,19870515,000000,0.648072,0.648072,0.64016,0.648072,3661229.3968256,0
+LOW.US,D,19870518,000000,0.648072,0.648072,0.632248,0.632248,4154922.2383302,0
+LOW.US,D,19870519,000000,0.632248,0.632248,0.583195,0.599513,11595859.952742,0
+LOW.US,D,19870520,000000,0.599513,0.607821,0.591701,0.591701,5948014.5335148,0
+LOW.US,D,19870521,000000,0.599513,0.632248,0.599513,0.623644,13124331.258945,0
+LOW.US,D,19870522,000000,0.632248,0.648072,0.607821,0.607821,5564903.5010795,0
+LOW.US,D,19870526,000000,0.615732,0.632248,0.615732,0.632248,4846094.4409751,0
+LOW.US,D,19870527,000000,0.64016,0.69663,0.64016,0.69663,7200015.1385827,0
+LOW.US,D,19870528,000000,0.689015,0.704838,0.672401,0.689015,2136700.5795456,0
+LOW.US,D,19870529,000000,0.69663,0.69663,0.68051,0.689015,4905331.8790479,0
+LOW.US,D,19870601,000000,0.69663,0.69663,0.689015,0.689015,3234674.1385472,0
+LOW.US,D,19870602,000000,0.69663,0.704838,0.689015,0.69663,3309715.911542,0
+LOW.US,D,19870603,000000,0.69663,0.729068,0.69663,0.721057,9380169.0443562,0
+LOW.US,D,19870604,000000,0.712948,0.712948,0.689015,0.69663,3621731.7045206,0
+LOW.US,D,19870605,000000,0.69663,0.69663,0.689015,0.69663,2590897.7510529,0
+LOW.US,D,19870608,000000,0.689015,0.69663,0.68051,0.689015,864947.0837098,0
+LOW.US,D,19870609,000000,0.689015,0.689015,0.672401,0.68051,7077580.5838988,0
+LOW.US,D,19870610,000000,0.68051,0.689015,0.664687,0.664687,3309715.911542,0
+LOW.US,D,19870611,000000,0.672401,0.672401,0.656082,0.656082,7978075.7929139,0
+LOW.US,D,19870612,000000,0.664687,0.672401,0.664687,0.672401,3029299.6880228,0
+LOW.US,D,19870615,000000,0.664687,0.68051,0.664687,0.672401,3566435.7442167,0
+LOW.US,D,19870616,000000,0.68051,0.689015,0.672401,0.689015,3222825.437548,0
+LOW.US,D,19870617,000000,0.69663,0.69663,0.68051,0.689015,8053116.5547548,0
+LOW.US,D,19870618,000000,0.689015,0.689015,0.68051,0.68051,7843789.5037692,0
+LOW.US,D,19870619,000000,0.68051,0.689015,0.68051,0.689015,7097331.4523591,0
+LOW.US,D,19870622,000000,0.689015,0.689015,0.68051,0.689015,3850805.579351,0
+LOW.US,D,19870623,000000,0.689015,0.69663,0.68051,0.69663,6034903.996355,0
+LOW.US,D,19870624,000000,0.712948,0.712948,0.69663,0.69663,2543503.95821,0
+LOW.US,D,19870625,000000,0.69663,0.712948,0.69663,0.69663,3925851.3969614,0
+LOW.US,D,19870626,000000,0.69663,0.704838,0.689015,0.689015,3258373.5628533,0
+LOW.US,D,19870629,000000,0.689015,0.69663,0.689015,0.69663,1248057.1049913,0
+LOW.US,D,19870630,000000,0.69663,0.69663,0.689015,0.689015,2800228.846654,0
+LOW.US,D,19870701,000000,0.689015,0.69663,0.68051,0.689015,1745695.4688801,0
+LOW.US,D,19870702,000000,0.689015,0.704838,0.689015,0.69663,853100.40501834,0
+LOW.US,D,19870706,000000,0.704838,0.704838,0.689015,0.689015,2938459.647029,0
+LOW.US,D,19870707,000000,0.69663,0.69663,0.69663,0.69663,3463752.057993,0
+LOW.US,D,19870708,000000,0.69663,0.69663,0.689015,0.689015,1350742.8135226,0
+LOW.US,D,19870709,000000,0.69663,0.69663,0.68051,0.68051,12251483.018928,0
+LOW.US,D,19870710,000000,0.68051,0.68051,0.672401,0.68051,841250.69286529,0
+LOW.US,D,19870713,000000,0.656082,0.68051,0.656082,0.656082,3128038.8630161,0
+LOW.US,D,19870714,000000,0.648072,0.656082,0.648072,0.656082,6493047.7014004,0
+LOW.US,D,19870715,000000,0.656082,0.664687,0.656082,0.656082,5395076.1647066,0
+LOW.US,D,19870716,000000,0.656082,0.689015,0.656082,0.689015,7721358.9937008,0
+LOW.US,D,19870717,000000,0.69663,0.704838,0.68051,0.69663,6726075.187846,0
+LOW.US,D,19870720,000000,0.69663,0.69663,0.672401,0.672401,1406034.7292111,0
+LOW.US,D,19870721,000000,0.689015,0.689015,0.68051,0.68051,2030064.2928606,0
+LOW.US,D,19870722,000000,0.68051,0.68051,0.672401,0.68051,1666707.1623471,0
+LOW.US,D,19870723,000000,0.68051,0.68051,0.672401,0.672401,2093255.3425486,0
+LOW.US,D,19870724,000000,0.672401,0.689015,0.672401,0.672401,5584655.3806936,0
+LOW.US,D,19870727,000000,0.672401,0.672401,0.656082,0.672401,7227664.1298885,0
+LOW.US,D,19870728,000000,0.672401,0.672401,0.664687,0.672401,1599569.579121,0
+LOW.US,D,19870729,000000,0.68051,0.68051,0.664687,0.68051,7239508.7862722,0
+LOW.US,D,19870730,000000,0.68051,0.689015,0.672401,0.689015,3258373.5628533,0
+LOW.US,D,19870731,000000,0.68051,0.689015,0.672401,0.689015,2018216.6030153,0
+LOW.US,D,19870803,000000,0.689015,0.689015,0.672401,0.672401,3617780.1152131,0
+LOW.US,D,19870804,000000,0.68051,0.68051,0.672401,0.68051,4703906.9955233,0
+LOW.US,D,19870805,000000,0.68051,0.704838,0.68051,0.704838,7906982.5757649,0
+LOW.US,D,19870806,000000,0.712948,0.737573,0.712948,0.737573,9004958.1570742,0
+LOW.US,D,19870807,000000,0.737573,0.737573,0.721057,0.729068,8317738.5548906,0
+LOW.US,D,19870810,000000,0.729068,0.729068,0.721057,0.721057,2855518.7400348,0
+LOW.US,D,19870811,000000,0.729068,0.729068,0.721057,0.729068,3929794.8970379,0
+LOW.US,D,19870812,000000,0.729068,0.737573,0.721057,0.721057,5584655.3806936,0
+LOW.US,D,19870813,000000,0.729068,0.745485,0.729068,0.729068,6425910.1181743,0
+LOW.US,D,19870814,000000,0.729068,0.745485,0.721057,0.737573,4534076.6256888,0
+LOW.US,D,19870817,000000,0.737573,0.745485,0.729068,0.729068,5584655.3806936,0
+LOW.US,D,19870818,000000,0.729068,0.729068,0.704838,0.712948,3752070.4489733,0
+LOW.US,D,19870819,000000,0.712948,0.712948,0.69663,0.712948,1710154.4216519,0
+LOW.US,D,19870820,000000,0.712948,0.712948,0.69663,0.712948,2875267.5861873,0
+LOW.US,D,19870821,000000,0.712948,0.712948,0.712948,0.712948,4648611.0352193,0
+LOW.US,D,19870824,000000,0.712948,0.712948,0.69663,0.69663,4818443.4273615,0
+LOW.US,D,19870825,000000,0.712948,0.721057,0.69663,0.712948,5560955.9563875,0
+LOW.US,D,19870826,000000,0.712948,0.712948,0.68051,0.689015,7200015.1385827,0
+LOW.US,D,19870827,000000,0.689015,0.69663,0.68051,0.689015,2140648.1242376,0
+LOW.US,D,19870828,000000,0.69663,0.69663,0.68051,0.689015,2646194.7225107,0
+LOW.US,D,19870831,000000,0.68051,0.69663,0.68051,0.69663,8104466.9926745,0
+LOW.US,D,19870901,000000,0.69663,0.704838,0.68051,0.68051,2444769.8389861,0
+LOW.US,D,19870902,000000,0.689015,0.689015,0.664687,0.68051,3752070.4489733,0
+LOW.US,D,19870903,000000,0.672401,0.689015,0.672401,0.689015,5750532.1389129,0
+LOW.US,D,19870904,000000,0.68051,0.69663,0.672401,0.672401,1820738.2530288,0
+LOW.US,D,19870908,000000,0.672401,0.672401,0.632248,0.64016,6074398.6551985,0
+LOW.US,D,19870909,000000,0.64016,0.664687,0.64016,0.656082,6042802.1192006,0
+LOW.US,D,19870910,000000,0.656082,0.664687,0.656082,0.656082,2744927.8305807,0
+LOW.US,D,19870911,000000,0.656082,0.664687,0.656082,0.664687,3210978.7588565,0
+LOW.US,D,19870914,000000,0.656082,0.664687,0.656082,0.664687,1702257.3099602,0
+LOW.US,D,19870915,000000,0.664687,0.664687,0.648072,0.648072,2448717.383678,0
+LOW.US,D,19870916,000000,0.648072,0.656082,0.64016,0.648072,4071981.331336,0
+LOW.US,D,19870917,000000,0.656082,0.656082,0.632248,0.64016,5367431.2180162,0
+LOW.US,D,19870918,000000,0.632248,0.64016,0.632248,0.64016,5959860.2010524,0
+LOW.US,D,19870921,000000,0.64016,0.648072,0.632248,0.632248,1022931.7860067,0
+LOW.US,D,19870922,000000,0.64016,0.64016,0.623644,0.64016,3925851.3969614,0
+LOW.US,D,19870923,000000,0.64016,0.64016,0.623644,0.632248,3704666.5445918,0
+LOW.US,D,19870924,000000,0.632248,0.64016,0.623644,0.632248,1433683.720517,0
+LOW.US,D,19870925,000000,0.632248,0.64016,0.632248,0.632248,1635110.6263493,0
+LOW.US,D,19870928,000000,0.648072,0.656082,0.64016,0.656082,3321568.6571567,0
+LOW.US,D,19870929,000000,0.648072,0.656082,0.648072,0.648072,1623261.9253501,0
+LOW.US,D,19870930,000000,0.64016,0.648072,0.623644,0.623644,9305123.2267459,0
+LOW.US,D,19871001,000000,0.623644,0.648072,0.623644,0.632248,4806594.7263623,0
+LOW.US,D,19871002,000000,0.632248,0.64016,0.632248,0.64016,10557128.887583,0
+LOW.US,D,19871005,000000,0.648072,0.656082,0.64016,0.648072,1722001.1003434,0
+LOW.US,D,19871006,000000,0.648072,0.648072,0.632248,0.632248,2346024.5970697,0
+LOW.US,D,19871007,000000,0.632248,0.64016,0.632248,0.64016,3226778.0380093,0
+LOW.US,D,19871008,000000,0.64016,0.64016,0.623644,0.623644,9850160.439247,0
+LOW.US,D,19871009,000000,0.615732,0.623644,0.615732,0.615732,3992991.0024952,0
+LOW.US,D,19871012,000000,0.615732,0.615732,0.615732,0.615732,3203080.6360109,0
+LOW.US,D,19871013,000000,0.615732,0.623644,0.615732,0.623644,5869020.1600587,0
+LOW.US,D,19871014,000000,0.623644,0.623644,0.615732,0.615732,5703138.34607,0
+LOW.US,D,19871015,000000,0.615732,0.615732,0.591701,0.591701,6042802.1192006,0
+LOW.US,D,19871016,000000,0.599513,0.599513,0.567174,0.567174,10213520.603222,0
+LOW.US,D,19871019,000000,0.535033,0.542845,0.477761,0.486226,10430744.765899,0
+LOW.US,D,19871020,000000,0.477761,0.486226,0.413211,0.453669,12780722.974584,0
+LOW.US,D,19871021,000000,0.494168,0.502298,0.461898,0.494168,7689760.4353952,0
+LOW.US,D,19871022,000000,0.486226,0.526627,0.453669,0.461898,7812192.9677713,0
+LOW.US,D,19871023,000000,0.453669,0.461898,0.453669,0.453669,5395076.1647066,0
+LOW.US,D,19871026,000000,0.445629,0.453669,0.437589,0.437589,5521462.3086979,0
+LOW.US,D,19871027,000000,0.445629,0.453669,0.437589,0.445629,6362716.0350249,0
+LOW.US,D,19871028,000000,0.437589,0.437589,0.429519,0.429519,5904569.2965178,0
+LOW.US,D,19871029,000000,0.429519,0.445629,0.429519,0.437589,4802644.1482088,0
+LOW.US,D,19871030,000000,0.445629,0.469879,0.445629,0.461898,11840731.084418,0
+LOW.US,D,19871102,000000,0.461898,0.486226,0.453669,0.486226,3436101.0443795,0
+LOW.US,D,19871103,000000,0.494168,0.526627,0.494168,0.518517,4506425.6120753,0
+LOW.US,D,19871104,000000,0.510506,0.542845,0.502298,0.526627,6157338.5510389,0
+LOW.US,D,19871105,000000,0.518517,0.559164,0.518517,0.550955,5339785.260172,0
+LOW.US,D,19871106,000000,0.559164,0.567174,0.542845,0.542845,5284490.3110219,0
+LOW.US,D,19871109,000000,0.526627,0.526627,0.510506,0.510506,3763916.1165109,0
+LOW.US,D,19871110,000000,0.502298,0.510506,0.486226,0.494168,2349974.1640694,0
+LOW.US,D,19871111,000000,0.494168,0.502298,0.494168,0.494168,2030064.2928606,0
+LOW.US,D,19871112,000000,0.502298,0.510506,0.494168,0.494168,1334940.5009083,0
+LOW.US,D,19871113,000000,0.486226,0.494168,0.477761,0.477761,1413939.9301338,0
+LOW.US,D,19871116,000000,0.486226,0.502298,0.486226,0.494168,868897.6618634,0
+LOW.US,D,19871117,000000,0.486226,0.486226,0.477761,0.486226,1433683.720517,0
+LOW.US,D,19871118,000000,0.494168,0.494168,0.469879,0.469879,1382342.3829821,0
+LOW.US,D,19871119,000000,0.477761,0.486226,0.469879,0.469879,2764677.6878871,0
+LOW.US,D,19871120,000000,0.461898,0.477761,0.461898,0.477761,1370491.6596751,0
+LOW.US,D,19871123,000000,0.477761,0.486226,0.469879,0.486226,1259903.7836828,0
+LOW.US,D,19871124,000000,0.477761,0.486226,0.477761,0.477761,4936929.4261996,0
+LOW.US,D,19871125,000000,0.477761,0.477761,0.453669,0.461898,11038977.072704,0
+LOW.US,D,19871127,000000,0.461898,0.461898,0.445629,0.453669,7227664.1298885,0
+LOW.US,D,19871130,000000,0.445629,0.445629,0.429519,0.429519,2413168.247219,0
+LOW.US,D,19871201,000000,0.437589,0.437589,0.429519,0.429519,2026113.714707,0
+LOW.US,D,19871202,000000,0.429519,0.429519,0.42137,0.42137,5671543.83238,0
+LOW.US,D,19871203,000000,0.413211,0.42137,0.380881,0.380881,7022290.690518,0
+LOW.US,D,19871204,000000,0.380881,0.397101,0.380881,0.397101,5541210.1436966,0
+LOW.US,D,19871207,000000,0.413211,0.413211,0.397101,0.413211,4506425.6120753,0
+LOW.US,D,19871208,000000,0.413211,0.413211,0.397101,0.413211,13195428.52071,0
+LOW.US,D,19871209,000000,0.413211,0.42137,0.405161,0.413211,10952084.576402,0
+LOW.US,D,19871210,000000,0.413211,0.413211,0.397101,0.397101,4522230.9581512,0
+LOW.US,D,19871211,000000,0.397101,0.413211,0.397101,0.413211,3566435.7442167,0
+LOW.US,D,19871214,000000,0.413211,0.437589,0.413211,0.437589,3222825.437548,0
+LOW.US,D,19871215,000000,0.429519,0.445629,0.429519,0.437589,3368960.4276919,0
+LOW.US,D,19871216,000000,0.445629,0.453669,0.437589,0.453669,2950312.3926437,0
+LOW.US,D,19871217,000000,0.445629,0.453669,0.42137,0.42137,4356342.0660855,0
+LOW.US,D,19871218,000000,0.429519,0.445629,0.413211,0.445629,9885709.5757061,0
+LOW.US,D,19871221,000000,0.453669,0.453669,0.445629,0.445629,3321568.6571567,0
+LOW.US,D,19871222,000000,0.453669,0.453669,0.429519,0.445629,3487446.4265298,0
+LOW.US,D,19871223,000000,0.453669,0.453669,0.437589,0.437589,2460566.0846772,0
+LOW.US,D,19871224,000000,0.437589,0.445629,0.429519,0.437589,3534841.2305266,0
+LOW.US,D,19871228,000000,0.437589,0.437589,0.413211,0.429519,2053758.6613974,0
+LOW.US,D,19871229,000000,0.429519,0.437589,0.42137,0.429519,4024582.4827237,0
+LOW.US,D,19871230,000000,0.437589,0.437589,0.42137,0.429519,4593318.108377,0
+LOW.US,D,19871231,000000,0.429519,0.429519,0.413211,0.413211,4846094.4409751,0
+LOW.US,D,19880104,000000,0.413211,0.429519,0.413211,0.429519,4850047.0414364,0
+LOW.US,D,19880105,000000,0.445629,0.453669,0.437589,0.445629,9498649.9874249,0
+LOW.US,D,19880106,000000,0.453669,0.453669,0.445629,0.453669,4091729.1663345,0
+LOW.US,D,19880107,000000,0.453669,0.461898,0.453669,0.461898,6548347.7063198,0
+LOW.US,D,19880108,000000,0.461898,0.461898,0.445629,0.445629,4857940.1085127,0
+LOW.US,D,19880111,000000,0.437589,0.453669,0.429519,0.453669,5264744.4983309,0
+LOW.US,D,19880112,000000,0.453669,0.453669,0.453669,0.453669,2432917.0933715,0
+LOW.US,D,19880113,000000,0.453669,0.453669,0.453669,0.453669,1062428.4671578,0
+LOW.US,D,19880114,000000,0.453669,0.453669,0.453669,0.453669,7045984.047901,0
+LOW.US,D,19880115,000000,0.453669,0.461898,0.453669,0.453669,4790796.4583634,0
+LOW.US,D,19880118,000000,0.453669,0.461898,0.453669,0.461898,10719058.101111,0
+LOW.US,D,19880119,000000,0.461898,0.461898,0.453669,0.453669,7551522.5569431,0
+LOW.US,D,19880120,000000,0.453669,0.453669,0.445629,0.453669,3203080.6360109,0
+LOW.US,D,19880121,000000,0.453669,0.453669,0.437589,0.437589,2575102.5165156,0
+LOW.US,D,19880122,000000,0.445629,0.445629,0.437589,0.445629,2097206.931856,0
+LOW.US,D,19880125,000000,0.453669,0.461898,0.453669,0.453669,2349974.1640694,0
+LOW.US,D,19880126,000000,0.453669,0.453669,0.445629,0.445629,6805064.5055329,0
+LOW.US,D,19880127,000000,0.453669,0.461898,0.453669,0.453669,7693710.002395,0
+LOW.US,D,19880128,000000,0.453669,0.453669,0.453669,0.453669,3499297.1498368,0
+LOW.US,D,19880129,000000,0.453669,0.494168,0.453669,0.486226,4462987.4531553,0
+LOW.US,D,19880201,000000,0.494168,0.494168,0.477761,0.477761,5177856.0466447,0
+LOW.US,D,19880202,000000,0.477761,0.477761,0.477761,0.477761,3250472.4065461,0
+LOW.US,D,19880203,000000,0.477761,0.486226,0.453669,0.469879,5505662.0183913,0
+LOW.US,D,19880204,000000,0.461898,0.469879,0.453669,0.469879,2697542.1269687,0
+LOW.US,D,19880205,000000,0.461898,0.469879,0.453669,0.461898,6015155.1502025,0
+LOW.US,D,19880208,000000,0.461898,0.461898,0.453669,0.461898,4091729.1663345,0
+LOW.US,D,19880209,000000,0.461898,0.469879,0.461898,0.469879,857049.97201808,0
+LOW.US,D,19880210,000000,0.469879,0.477761,0.461898,0.477761,505541.54250376,0
+LOW.US,D,19880211,000000,0.469879,0.477761,0.461898,0.461898,2093255.3425486,0
+LOW.US,D,19880212,000000,0.461898,0.477761,0.461898,0.477761,1275706.0962972,0
+LOW.US,D,19880216,000000,0.477761,0.494168,0.477761,0.486226,1611417.2689664,0
+LOW.US,D,19880217,000000,0.486226,0.494168,0.477761,0.477761,5252893.775024,0
+LOW.US,D,19880218,000000,0.486226,0.486226,0.477761,0.477761,4071981.331336,0
+LOW.US,D,19880219,000000,0.477761,0.477761,0.477761,0.477761,7666064.0445507,0
+LOW.US,D,19880222,000000,0.477761,0.486226,0.477761,0.477761,3222825.437548,0
+LOW.US,D,19880223,000000,0.477761,0.486226,0.477761,0.486226,4091729.1663345,0
+LOW.US,D,19880224,000000,0.486226,0.486226,0.477761,0.486226,920243.04401374,0
+LOW.US,D,19880225,000000,0.486226,0.510506,0.486226,0.486226,2788380.1456548,0
+LOW.US,D,19880226,000000,0.486226,0.494168,0.486226,0.494168,3653327.2293646,0
+LOW.US,D,19880229,000000,0.494168,0.510506,0.494168,0.510506,1623261.9253501,0
+LOW.US,D,19880301,000000,0.502298,0.502298,0.486226,0.494168,6805064.5055329,0
+LOW.US,D,19880302,000000,0.494168,0.502298,0.486226,0.494168,4873736.3542039,0
+LOW.US,D,19880303,000000,0.477761,0.486226,0.477761,0.477761,6702373.7412322,0
+LOW.US,D,19880304,000000,0.477761,0.477761,0.477761,0.477761,1022931.7860067,0
+LOW.US,D,19880307,000000,0.477761,0.494168,0.477761,0.486226,1654856.4390402,0
+LOW.US,D,19880308,000000,0.494168,0.502298,0.494168,0.494168,2357877.3426843,0
+LOW.US,D,19880309,000000,0.494168,0.502298,0.494168,0.494168,995283.80585474,0
+LOW.US,D,19880310,000000,0.502298,0.502298,0.494168,0.494168,3684923.7653624,0
+LOW.US,D,19880311,000000,0.494168,0.494168,0.494168,0.494168,1481078.5245138,0
+LOW.US,D,19880314,000000,0.494168,0.502298,0.494168,0.494168,1011081.0626998,0
+LOW.US,D,19880315,000000,0.494168,0.494168,0.494168,0.494168,1117720.3828463,0
+LOW.US,D,19880316,000000,0.494168,0.494168,0.494168,0.494168,2689638.9483538,0
+LOW.US,D,19880317,000000,0.494168,0.502298,0.494168,0.502298,3578287.4786775,0
+LOW.US,D,19880318,000000,0.502298,0.502298,0.494168,0.502298,3293922.6993124,0
+LOW.US,D,19880321,000000,0.502298,0.502298,0.494168,0.494168,2018216.6030153,0
+LOW.US,D,19880322,000000,0.502298,0.518517,0.502298,0.518517,1986620.0670174,0
+LOW.US,D,19880323,000000,0.510506,0.535033,0.510506,0.526627,1603517.123813,0
+LOW.US,D,19880324,000000,0.526627,0.526627,0.502298,0.502298,4376094.9568535,0
+LOW.US,D,19880325,000000,0.510506,0.510506,0.494168,0.494168,1844435.6550272,0
+LOW.US,D,19880328,000000,0.486226,0.494168,0.477761,0.494168,825457.4806357,0
+LOW.US,D,19880329,000000,0.494168,0.494168,0.486226,0.494168,2531656.2683647,0
+LOW.US,D,19880330,000000,0.494168,0.494168,0.486226,0.486226,2871320.0414953,0
+LOW.US,D,19880331,000000,0.486226,0.486226,0.477761,0.486226,876796.79586286,0
+LOW.US,D,19880404,000000,0.486226,0.486226,0.477761,0.486226,1599569.579121,0
+LOW.US,D,19880405,000000,0.494168,0.494168,0.477761,0.494168,4222057.7992486,0
+LOW.US,D,19880406,000000,0.494168,0.510506,0.494168,0.502298,1955027.5756351,0
+LOW.US,D,19880407,000000,0.502298,0.518517,0.502298,0.510506,8096564.8252135,0
+LOW.US,D,19880408,000000,0.518517,0.526627,0.518517,0.526627,2026113.714707,0
+LOW.US,D,19880411,000000,0.526627,0.526627,0.518517,0.526627,2215693.9418479,0
+LOW.US,D,19880412,000000,0.526627,0.535033,0.526627,0.526627,3226778.0380093,0
+LOW.US,D,19880413,000000,0.526627,0.535033,0.526627,0.526627,1998469.7791705,0
+LOW.US,D,19880414,000000,0.526627,0.526627,0.494168,0.494168,1800991.429184,0
+LOW.US,D,19880415,000000,0.502298,0.502298,0.494168,0.494168,1315198.7328328,0
+LOW.US,D,19880418,000000,0.494168,0.502298,0.494168,0.494168,876796.79586286,0
+LOW.US,D,19880419,000000,0.502298,0.518517,0.502298,0.502298,2579052.0835153,0
+LOW.US,D,19880420,000000,0.494168,0.494168,0.494168,0.494168,4111477.0013332,0
+LOW.US,D,19880421,000000,0.494168,0.494168,0.477761,0.477761,4956680.2946599,0
+LOW.US,D,19880422,000000,0.477761,0.502298,0.477761,0.502298,939987.8455508,0
+LOW.US,D,19880425,000000,0.502298,0.518517,0.502298,0.510506,1038729.0428518,0
+LOW.US,D,19880426,000000,0.510506,0.526627,0.502298,0.510506,782006.17671549,0
+LOW.US,D,19880427,000000,0.502298,0.518517,0.502298,0.518517,1018984.2413147,0
+LOW.US,D,19880428,000000,0.510506,0.510506,0.502298,0.502298,7512029.9204074,0
+LOW.US,D,19880429,000000,0.502298,0.510506,0.502298,0.502298,2223594.0870012,0
+LOW.US,D,19880502,000000,0.510506,0.510506,0.502298,0.510506,1615366.8359661,0
+LOW.US,D,19880503,000000,0.510506,0.526627,0.510506,0.518517,2468466.2298305,0
+LOW.US,D,19880504,000000,0.518517,0.518517,0.510506,0.518517,5703138.34607,0
+LOW.US,D,19880505,000000,0.518517,0.518517,0.510506,0.518517,3183331.7898584,0
+LOW.US,D,19880506,000000,0.518517,0.526627,0.518517,0.518517,1733845.756727,0
+LOW.US,D,19880509,000000,0.518517,0.526627,0.510506,0.518517,3041149.4001759,0
+LOW.US,D,19880510,000000,0.518517,0.526627,0.518517,0.518517,3250472.4065461,0
+LOW.US,D,19880511,000000,0.518517,0.542845,0.502298,0.510506,4486676.7659227,0
+LOW.US,D,19880512,000000,0.510506,0.518517,0.502298,0.502298,4277355.7818603,0
+LOW.US,D,19880513,000000,0.502298,0.518517,0.502298,0.510506,1220409.1248393,0
+LOW.US,D,19880516,000000,0.510506,0.510506,0.502298,0.510506,1338896.1348312,0
+LOW.US,D,19880517,000000,0.510506,0.510506,0.486226,0.486226,2492159.5872135,0
+LOW.US,D,19880518,000000,0.494168,0.494168,0.477761,0.477761,876796.79586286,0
+LOW.US,D,19880519,000000,0.486226,0.486226,0.477761,0.486226,2041914.0050137,0
+LOW.US,D,19880520,000000,0.477761,0.494168,0.477761,0.494168,2010321.5136313,0
+LOW.US,D,19880523,000000,0.494168,0.494168,0.486226,0.486226,1457378.0890538,0
+LOW.US,D,19880524,000000,0.486226,0.494168,0.477761,0.494168,1038729.0428518,0
+LOW.US,D,19880525,000000,0.494168,0.502298,0.494168,0.494168,10754612.293339,0
+LOW.US,D,19880526,000000,0.494168,0.494168,0.494168,0.494168,529237.93334827,0
+LOW.US,D,19880527,000000,0.494168,0.494168,0.494168,0.494168,3653327.2293646,0
+LOW.US,D,19880531,000000,0.494168,0.502298,0.486226,0.502298,1018984.2413147,0
+LOW.US,D,19880601,000000,0.494168,0.526627,0.494168,0.518517,3554587.0432175,0
+LOW.US,D,19880602,000000,0.526627,0.542845,0.518517,0.542845,1710154.4216519,0
+LOW.US,D,19880603,000000,0.535033,0.542845,0.535033,0.535033,1228311.2923004,0
+LOW.US,D,19880606,000000,0.542845,0.542845,0.535033,0.542845,1556119.2863547,0
+LOW.US,D,19880607,000000,0.542845,0.542845,0.535033,0.535033,770160.5091779,0
+LOW.US,D,19880608,000000,0.535033,0.559164,0.535033,0.559164,1236207.3928383,0
+LOW.US,D,19880609,000000,0.559164,0.567174,0.559164,0.567174,4332648.7087026,0
+LOW.US,D,19880610,000000,0.575184,0.575184,0.567174,0.567174,3665174.9192099,0
+LOW.US,D,19880613,000000,0.567174,0.575184,0.567174,0.575184,2622496.3093585,0
+LOW.US,D,19880614,000000,0.575184,0.583195,0.575184,0.583195,1820738.2530288,0
+LOW.US,D,19880615,000000,0.583195,0.583195,0.567174,0.575184,2926613.9794914,0
+LOW.US,D,19880616,000000,0.559164,0.559164,0.542845,0.542845,11497116.733134,0
+LOW.US,D,19880617,000000,0.542845,0.550955,0.542845,0.542845,7559425.735558,0
+LOW.US,D,19880620,000000,0.550955,0.550955,0.542845,0.542845,2172246.6825432,0
+LOW.US,D,19880621,000000,0.542845,0.550955,0.542845,0.542845,3258373.5628533,0
+LOW.US,D,19880622,000000,0.542845,0.550955,0.542845,0.542845,5564903.5010795,0
+LOW.US,D,19880623,000000,0.550955,0.550955,0.535033,0.542845,1643006.7268872,0
+LOW.US,D,19880624,000000,0.542845,0.550955,0.542845,0.542845,5639947.2963821,0
+LOW.US,D,19880627,000000,0.542845,0.542845,0.535033,0.535033,1658810.0506554,0
+LOW.US,D,19880628,000000,0.542845,0.542845,0.542845,0.542845,2164348.5596976,0
+LOW.US,D,19880629,000000,0.542845,0.542845,0.535033,0.535033,1161163.5975356,0
+LOW.US,D,19880630,000000,0.535033,0.550955,0.535033,0.542845,2172246.6825432,0
+LOW.US,D,19880701,000000,0.542845,0.542845,0.542845,0.542845,1611417.2689664,0
+LOW.US,D,19880705,000000,0.542845,0.550955,0.535033,0.550955,4474832.109539,0
+LOW.US,D,19880706,000000,0.550955,0.550955,0.535033,0.542845,2942413.2586442,0
+LOW.US,D,19880707,000000,0.542845,0.550955,0.542845,0.542845,2895019.4658014,0
+LOW.US,D,19880708,000000,0.542845,0.542845,0.542845,0.542845,2436867.6715251,0
+LOW.US,D,19880711,000000,0.542845,0.542845,0.542845,0.542845,1240157.9709919,0
+LOW.US,D,19880712,000000,0.542845,0.550955,0.542845,0.542845,2476363.3415223,0
+LOW.US,D,19880713,000000,0.542845,0.559164,0.542845,0.550955,2519805.5450577,0
+LOW.US,D,19880714,000000,0.550955,0.559164,0.550955,0.559164,1394187.0393658,0
+LOW.US,D,19880715,000000,0.559164,0.559164,0.550955,0.559164,1259903.7836828,0
+LOW.US,D,19880718,000000,0.550955,0.559164,0.542845,0.559164,1271751.473528,0
+LOW.US,D,19880719,000000,0.559164,0.559164,0.550955,0.559164,560839.52511544,0
+LOW.US,D,19880720,000000,0.550955,0.559164,0.550955,0.559164,1054530.3443123,0
+LOW.US,D,19880721,000000,0.559164,0.559164,0.550955,0.550955,2093255.3425486,0
+LOW.US,D,19880722,000000,0.559164,0.559164,0.542845,0.542845,2634343.9992038,0
+LOW.US,D,19880725,000000,0.542845,0.542845,0.535033,0.535033,2180144.8053888,0
+LOW.US,D,19880726,000000,0.535033,0.535033,0.510506,0.518517,2140648.1242376,0
+LOW.US,D,19880727,000000,0.526627,0.526627,0.502298,0.510506,4115423.5348713,0
+LOW.US,D,19880728,000000,0.518517,0.526627,0.518517,0.518517,900499.25363056,0
+LOW.US,D,19880729,000000,0.526627,0.559164,0.526627,0.550955,2065613.4293198,0
+LOW.US,D,19880801,000000,0.550955,0.550955,0.542845,0.550955,699065.26972117,0
+LOW.US,D,19880802,000000,0.550955,0.559164,0.542845,0.542845,5770280.9850654,0
+LOW.US,D,19880803,000000,0.542845,0.542845,0.542845,0.542845,3957442.8771899,0
+LOW.US,D,19880804,000000,0.550955,0.550955,0.542845,0.542845,1611417.2689664,0
+LOW.US,D,19880805,000000,0.542845,0.550955,0.542845,0.550955,6733974.3218455,0
+LOW.US,D,19880808,000000,0.542845,0.550955,0.542845,0.542845,2997704.1631788,0
+LOW.US,D,19880809,000000,0.542845,0.542845,0.526627,0.526627,1481078.5245138,0
+LOW.US,D,19880810,000000,0.526627,0.535033,0.518517,0.526627,1986620.0670174,0
+LOW.US,D,19880811,000000,0.526627,0.526627,0.518517,0.518517,868897.6618634,0
+LOW.US,D,19880812,000000,0.518517,0.518517,0.510506,0.518517,703016.85902863,0
+LOW.US,D,19880815,000000,0.518517,0.518517,0.510506,0.510506,1390239.4946738,0
+LOW.US,D,19880816,000000,0.518517,0.518517,0.502298,0.502298,3337365.9140018,0
+LOW.US,D,19880817,000000,0.510506,0.510506,0.494168,0.494168,1820738.2530288,0
+LOW.US,D,19880818,000000,0.502298,0.502298,0.494168,0.494168,1074276.1570032,0
+LOW.US,D,19880819,000000,0.494168,0.502298,0.477761,0.477761,2010321.5136313,0
+LOW.US,D,19880822,000000,0.477761,0.486226,0.469879,0.477761,1334940.5009083,0
+LOW.US,D,19880823,000000,0.477761,0.486226,0.477761,0.477761,1109823.2711546,0
+LOW.US,D,19880824,000000,0.494168,0.494168,0.486226,0.494168,1259903.7836828,0
+LOW.US,D,19880825,000000,0.486226,0.494168,0.486226,0.494168,1587717.8446603,0
+LOW.US,D,19880826,000000,0.486226,0.494168,0.486226,0.494168,1500828.3818201,0
+LOW.US,D,19880829,000000,0.486226,0.510506,0.486226,0.510506,3831057.7443525,0
+LOW.US,D,19880830,000000,0.502298,0.510506,0.502298,0.502298,999234.38400833,0
+LOW.US,D,19880831,000000,0.502298,0.502298,0.502298,0.502298,1757543.1587254,0
+LOW.US,D,19880901,000000,0.502298,0.502298,0.486226,0.494168,2851573.2176505,0
+LOW.US,D,19880902,000000,0.494168,0.502298,0.494168,0.502298,2800228.846654,0
+LOW.US,D,19880906,000000,0.510506,0.510506,0.502298,0.502298,1567967.9873539,0
+LOW.US,D,19880907,000000,0.502298,0.510506,0.502298,0.510506,1690404.5643455,0
+LOW.US,D,19880908,000000,0.518517,0.526627,0.510506,0.526627,2413168.247219,0
+LOW.US,D,19880909,000000,0.526627,0.542845,0.518517,0.542845,2511910.4556737,0
+LOW.US,D,19880912,000000,0.542845,0.542845,0.526627,0.526627,5837427.6686763,0
+LOW.US,D,19880913,000000,0.526627,0.535033,0.526627,0.526627,1654856.4390402,0
+LOW.US,D,19880914,000000,0.526627,0.535033,0.526627,0.526627,4356342.0660855,0
+LOW.US,D,19880915,000000,0.526627,0.526627,0.526627,0.526627,1149315.9076903,0
+LOW.US,D,19880916,000000,0.518517,0.526627,0.518517,0.526627,2207797.8413101,0
+LOW.US,D,19880919,000000,0.526627,0.526627,0.518517,0.526627,2535605.8353644,0
+LOW.US,D,19880920,000000,0.526627,0.535033,0.526627,0.535033,600328.11703567,0
+LOW.US,D,19880921,000000,0.526627,0.535033,0.526627,0.535033,1394187.0393658,0
+LOW.US,D,19880922,000000,0.526627,0.535033,0.526627,0.535033,758311.8081787,0
+LOW.US,D,19880923,000000,0.526627,0.535033,0.526627,0.526627,667472.77833879,0
+LOW.US,D,19880926,000000,0.535033,0.542845,0.526627,0.535033,1666707.1623471,0
+LOW.US,D,19880927,000000,0.535033,0.542845,0.535033,0.535033,2816026.1034991,0
+LOW.US,D,19880928,000000,0.535033,0.542845,0.535033,0.535033,809660.22379065,0
+LOW.US,D,19880929,000000,0.542845,0.542845,0.526627,0.535033,1252006.671991,0
+LOW.US,D,19880930,000000,0.535033,0.542845,0.535033,0.535033,2448717.383678,0
+LOW.US,D,19881003,000000,0.535033,0.535033,0.518517,0.526627,1856285.3671803,0
+LOW.US,D,19881004,000000,0.526627,0.535033,0.526627,0.526627,943938.42370439,0
+LOW.US,D,19881005,000000,0.535033,0.542845,0.526627,0.542845,1382342.3829821,0
+LOW.US,D,19881006,000000,0.535033,0.550955,0.535033,0.550955,604275.66172766,0
+LOW.US,D,19881007,000000,0.542845,0.559164,0.542845,0.559164,2081407.6527032,0
+LOW.US,D,19881010,000000,0.559164,0.559164,0.550955,0.559164,1402087.1845191,0
+LOW.US,D,19881011,000000,0.559164,0.559164,0.559164,0.559164,1686453.9861919,0
+LOW.US,D,19881012,000000,0.559164,0.559164,0.550955,0.550955,932093.76732066,0
+LOW.US,D,19881013,000000,0.550955,0.567174,0.550955,0.559164,1998469.7791705,0
+LOW.US,D,19881014,000000,0.567174,0.567174,0.559164,0.559164,2851573.2176505,0
+LOW.US,D,19881017,000000,0.559164,0.567174,0.559164,0.559164,995283.80585474,0
+LOW.US,D,19881018,000000,0.559164,0.567174,0.559164,0.567174,1007133.5180078,0
+LOW.US,D,19881019,000000,0.575184,0.583195,0.567174,0.575184,2444769.8389861,0
+LOW.US,D,19881020,000000,0.567174,0.583195,0.567174,0.583195,1307295.5542179,0
+LOW.US,D,19881021,000000,0.583195,0.591701,0.583195,0.591701,2543503.95821,0
+LOW.US,D,19881024,000000,0.607821,0.615732,0.599513,0.607821,5241041.0294094,0
+LOW.US,D,19881025,000000,0.615732,0.615732,0.591701,0.591701,1109823.2711546,0
+LOW.US,D,19881026,000000,0.599513,0.599513,0.591701,0.591701,2788380.1456548,0
+LOW.US,D,19881027,000000,0.591701,0.591701,0.591701,0.591701,1741748.935342,0
+LOW.US,D,19881028,000000,0.591701,0.599513,0.591701,0.591701,3333415.3358482,0
+LOW.US,D,19881031,000000,0.599513,0.599513,0.591701,0.599513,4139120.9368697,0
+LOW.US,D,19881101,000000,0.591701,0.599513,0.591701,0.599513,2819972.6370372,0
+LOW.US,D,19881102,000000,0.607821,0.607821,0.583195,0.591701,8029419.1527564,0
+LOW.US,D,19881103,000000,0.591701,0.599513,0.591701,0.599513,5979607.0248972,0
+LOW.US,D,19881104,000000,0.599513,0.599513,0.591701,0.599513,4494576.9110761,0
+LOW.US,D,19881107,000000,0.591701,0.599513,0.591701,0.591701,4818443.4273615,0
+LOW.US,D,19881108,000000,0.583195,0.591701,0.583195,0.583195,12867611.426271,0
+LOW.US,D,19881109,000000,0.575184,0.583195,0.567174,0.567174,3862656.3026579,0
+LOW.US,D,19881110,000000,0.567174,0.575184,0.567174,0.575184,2504008.2882127,0
+LOW.US,D,19881111,000000,0.575184,0.575184,0.550955,0.559164,2259137.1565372,0
+LOW.US,D,19881114,000000,0.559164,0.575184,0.559164,0.567174,6536492.9383975,0
+LOW.US,D,19881115,000000,0.567174,0.567174,0.559164,0.567174,4099627.2891801,0
+LOW.US,D,19881116,000000,0.575184,0.575184,0.542845,0.542845,6449602.4644034,0
+LOW.US,D,19881117,000000,0.550955,0.559164,0.535033,0.535033,4739451.0762132,0
+LOW.US,D,19881118,000000,0.542845,0.542845,0.535033,0.542845,1469227.8012068,0
+LOW.US,D,19881121,000000,0.542845,0.542845,0.535033,0.542845,975539.00431768,0
+LOW.US,D,19881122,000000,0.542845,0.542845,0.535033,0.542845,2523754.1009036,0
+LOW.US,D,19881123,000000,0.542845,0.542845,0.535033,0.535033,857049.97201808,0
+LOW.US,D,19881125,000000,0.535033,0.535033,0.526627,0.526627,1030828.8976985,0
+LOW.US,D,19881128,000000,0.535033,0.535033,0.526627,0.526627,1757543.1587254,0
+LOW.US,D,19881129,000000,0.526627,0.535033,0.526627,0.526627,1722001.1003434,0
+LOW.US,D,19881130,000000,0.526627,0.535033,0.526627,0.526627,1670660.7739623,0
+LOW.US,D,19881201,000000,0.526627,0.535033,0.526627,0.526627,2361829.9431456,0
+LOW.US,D,19881202,000000,0.526627,0.535033,0.526627,0.535033,1275706.0962972,0
+LOW.US,D,19881205,000000,0.526627,0.542845,0.526627,0.535033,1327047.433832,0
+LOW.US,D,19881206,000000,0.535033,0.542845,0.486226,0.518517,6749766.5229212,0
+LOW.US,D,19881207,000000,0.518517,0.535033,0.518517,0.535033,1425784.5865175,0
+LOW.US,D,19881208,000000,0.526627,0.535033,0.526627,0.526627,821501.84671278,0
+LOW.US,D,19881209,000000,0.526627,0.535033,0.526627,0.526627,809660.22379065,0
+LOW.US,D,19881212,000000,0.526627,0.526627,0.526627,0.526627,1228311.2923004,0
+LOW.US,D,19881213,000000,0.526627,0.526627,0.526627,0.526627,1449481.9885159,0
+LOW.US,D,19881214,000000,0.526627,0.526627,0.510506,0.518517,1319147.2886786,0
+LOW.US,D,19881215,000000,0.526627,0.526627,0.518517,0.518517,1579815.6771992,0
+LOW.US,D,19881216,000000,0.518517,0.526627,0.518517,0.526627,2630396.4545118,0
+LOW.US,D,19881219,000000,0.502298,0.526627,0.502298,0.526627,3436101.0443795,0
+LOW.US,D,19881220,000000,0.526627,0.542845,0.526627,0.526627,2026113.714707,0
+LOW.US,D,19881221,000000,0.526627,0.535033,0.526627,0.526627,2393425.4679896,0
+LOW.US,D,19881222,000000,0.535033,0.542845,0.526627,0.526627,3195181.5020114,0
+LOW.US,D,19881223,000000,0.526627,0.535033,0.526627,0.526627,8116315.6936737,0
+LOW.US,D,19881227,000000,0.526627,0.526627,0.510506,0.510506,1982670.5000177,0
+LOW.US,D,19881228,000000,0.518517,0.526627,0.518517,0.526627,1579815.6771992,0
+LOW.US,D,19881229,000000,0.526627,0.535033,0.526627,0.535033,2369725.0325296,0
+LOW.US,D,19881230,000000,0.535033,0.535033,0.526627,0.535033,1094023.9920018,0
+LOW.US,D,19890103,000000,0.526627,0.535033,0.526627,0.526627,1702257.3099602,0
+LOW.US,D,19890104,000000,0.526627,0.542845,0.526627,0.542845,1797040.8510304,0
+LOW.US,D,19890105,000000,0.542845,0.542845,0.535033,0.535033,801760.07863733,0
+LOW.US,D,19890106,000000,0.542845,0.542845,0.535033,0.535033,841250.69286529,0
+LOW.US,D,19890109,000000,0.535033,0.535033,0.535033,0.535033,4838195.3069757,0
+LOW.US,D,19890110,000000,0.535033,0.542845,0.535033,0.535033,908399.39878389,0
+LOW.US,D,19890111,000000,0.535033,0.542845,0.526627,0.526627,2223594.0870012,0
+LOW.US,D,19890112,000000,0.535033,0.535033,0.526627,0.526627,1785194.172339,0
+LOW.US,D,19890113,000000,0.526627,0.535033,0.526627,0.535033,766210.94217817,0
+LOW.US,D,19890116,000000,0.526627,0.535033,0.526627,0.526627,924192.61101347,0
+LOW.US,D,19890117,000000,0.526627,0.526627,0.526627,0.526627,2109053.6105475,0
+LOW.US,D,19890118,000000,0.526627,0.542845,0.526627,0.535033,1753598.647495,0
+LOW.US,D,19890119,000000,0.535033,0.542845,0.535033,0.542845,2962160.082489,0
+LOW.US,D,19890120,000000,0.542845,0.542845,0.535033,0.542845,3282070.9648517,0
+LOW.US,D,19890123,000000,0.542845,0.550955,0.542845,0.550955,2756778.5538876,0
+LOW.US,D,19890124,000000,0.550955,0.559164,0.550955,0.550955,4530126.0475352,0
+LOW.US,D,19890125,000000,0.559164,0.559164,0.559164,0.559164,1358644.9809837,0
+LOW.US,D,19890126,000000,0.559164,0.575184,0.559164,0.567174,2677788.2250469,0
+LOW.US,D,19890127,000000,0.567174,0.575184,0.567174,0.575184,4380042.5015455,0
+LOW.US,D,19890130,000000,0.575184,0.583195,0.567174,0.575184,1007133.5180078,0
+LOW.US,D,19890131,000000,0.567174,0.575184,0.567174,0.575184,1007133.5180078,0
+LOW.US,D,19890201,000000,0.583195,0.583195,0.559164,0.559164,2413168.247219,0
+LOW.US,D,19890202,000000,0.567174,0.567174,0.559164,0.559164,1820738.2530288,0
+LOW.US,D,19890203,000000,0.559164,0.567174,0.559164,0.567174,5300288.5790208,0
+LOW.US,D,19890206,000000,0.567174,0.575184,0.567174,0.575184,1018984.2413147,0
+LOW.US,D,19890207,000000,0.575184,0.591701,0.575184,0.583195,3167532.5107056,0
+LOW.US,D,19890208,000000,0.591701,0.591701,0.591701,0.591701,2701492.7051223,0
+LOW.US,D,19890209,000000,0.583195,0.591701,0.583195,0.583195,2109053.6105475,0
+LOW.US,D,19890210,000000,0.583195,0.583195,0.583195,0.583195,1729895.1785734,0
+LOW.US,D,19890213,000000,0.583195,0.583195,0.583195,0.583195,1986620.0670174,0
+LOW.US,D,19890214,000000,0.591701,0.591701,0.583195,0.583195,2377625.177683,0
+LOW.US,D,19890215,000000,0.583195,0.591701,0.583195,0.591701,3005599.2525629,0
+LOW.US,D,19890216,000000,0.599513,0.615732,0.591701,0.615732,2259137.1565372,0
+LOW.US,D,19890217,000000,0.615732,0.615732,0.615732,0.615732,5146256.4771853,0
+LOW.US,D,19890221,000000,0.623644,0.623644,0.615732,0.615732,1105870.6706933,0
+LOW.US,D,19890222,000000,0.615732,0.615732,0.615732,0.615732,2018216.6030153,0
+LOW.US,D,19890223,000000,0.607821,0.615732,0.599513,0.615732,2800228.846654,0
+LOW.US,D,19890224,000000,0.615732,0.615732,0.591701,0.591701,1615366.8359661,0
+LOW.US,D,19890227,000000,0.591701,0.599513,0.591701,0.591701,1729895.1785734,0
+LOW.US,D,19890228,000000,0.599513,0.599513,0.591701,0.591701,1394187.0393658,0
+LOW.US,D,19890301,000000,0.591701,0.599513,0.591701,0.591701,3345262.0145396,0
+LOW.US,D,19890302,000000,0.599513,0.599513,0.591701,0.599513,1927376.5620216,0
+LOW.US,D,19890303,000000,0.591701,0.615732,0.591701,0.615732,6935400.216524,0
+LOW.US,D,19890306,000000,0.615732,0.623644,0.615732,0.623644,2030064.2928606,0
+LOW.US,D,19890307,000000,0.623644,0.632248,0.623644,0.623644,2618546.7423587,0
+LOW.US,D,19890308,000000,0.632248,0.64016,0.623644,0.64016,3957442.8771899,0
+LOW.US,D,19890309,000000,0.64016,0.656082,0.64016,0.64016,2954258.9261818,0
+LOW.US,D,19890310,000000,0.632248,0.64016,0.623644,0.632248,2598799.9185139,0
+LOW.US,D,19890313,000000,0.64016,0.64016,0.64016,0.64016,880748.38517032,0
+LOW.US,D,19890314,000000,0.64016,0.64016,0.632248,0.632248,1291502.3419883,0
+LOW.US,D,19890315,000000,0.632248,0.632248,0.615732,0.623644,5541210.1436966,0
+LOW.US,D,19890316,000000,0.615732,0.615732,0.599513,0.599513,6848508.7313761,0
+LOW.US,D,19890317,000000,0.591701,0.591701,0.583195,0.591701,5707091.9576852,0
+LOW.US,D,19890320,000000,0.591701,0.591701,0.583195,0.583195,1939224.2518669,0
+LOW.US,D,19890321,000000,0.591701,0.591701,0.583195,0.591701,450244.57104595,0
+LOW.US,D,19890322,000000,0.591701,0.591701,0.583195,0.583195,912343.91001429,0
+LOW.US,D,19890323,000000,0.591701,0.591701,0.583195,0.583195,3376857.5393835,0
+LOW.US,D,19890327,000000,0.583195,0.583195,0.583195,0.583195,880748.38517032,0
+LOW.US,D,19890328,000000,0.583195,0.583195,0.583195,0.583195,714862.52656622,0
+LOW.US,D,19890329,000000,0.583195,0.583195,0.575184,0.575184,1765446.3373403,0
+LOW.US,D,19890330,000000,0.575184,0.583195,0.575184,0.575184,2061657.7953969,0
+LOW.US,D,19890331,000000,0.575184,0.591701,0.575184,0.591701,951834.52424225,0
+LOW.US,D,19890403,000000,0.591701,0.591701,0.583195,0.583195,1733845.756727,0
+LOW.US,D,19890404,000000,0.583195,0.583195,0.575184,0.583195,2843670.0390356,0
+LOW.US,D,19890405,000000,0.583195,0.583195,0.575184,0.575184,1271751.473528,0
+LOW.US,D,19890406,000000,0.567174,0.575184,0.567174,0.567174,3728366.9800517,0
+LOW.US,D,19890407,000000,0.567174,0.567174,0.559164,0.567174,2567202.3713622,0
+LOW.US,D,19890410,000000,0.567174,0.567174,0.567174,0.567174,2642244.1443571,0
+LOW.US,D,19890411,000000,0.567174,0.575184,0.567174,0.575184,2006368.9131699,0
+LOW.US,D,19890412,000000,0.575184,0.591701,0.575184,0.583195,8207152.7012059,0
+LOW.US,D,19890413,000000,0.583195,0.591701,0.583195,0.591701,4790796.4583634,0
+LOW.US,D,19890414,000000,0.591701,0.599513,0.583195,0.599513,1722001.1003434,0
+LOW.US,D,19890417,000000,0.591701,0.615732,0.591701,0.615732,5541210.1436966,0
+LOW.US,D,19890418,000000,0.607821,0.623644,0.607821,0.615732,1220409.1248393,0
+LOW.US,D,19890419,000000,0.615732,0.64016,0.615732,0.632248,9664529.7791057,0
+LOW.US,D,19890420,000000,0.632248,0.632248,0.623644,0.632248,9190588.8172154,0
+LOW.US,D,19890421,000000,0.632248,0.632248,0.623644,0.632248,4281309.3934755,0
+LOW.US,D,19890424,000000,0.632248,0.632248,0.623644,0.632248,339659.72851513,0
+LOW.US,D,19890425,000000,0.632248,0.632248,0.632248,0.632248,3720467.8460523,0
+LOW.US,D,19890426,000000,0.632248,0.64016,0.632248,0.64016,3159636.4101677,0
+LOW.US,D,19890427,000000,0.64016,0.648072,0.64016,0.648072,3250472.4065461,0
+LOW.US,D,19890428,000000,0.64016,0.648072,0.64016,0.64016,2405270.1243734,0
+LOW.US,D,19890501,000000,0.64016,0.64016,0.632248,0.64016,1461330.6895151,0
+LOW.US,D,19890502,000000,0.64016,0.648072,0.64016,0.64016,3447949.7453787,0
+LOW.US,D,19890503,000000,0.64016,0.64016,0.64016,0.64016,2195947.1180032,0
+LOW.US,D,19890504,000000,0.64016,0.648072,0.64016,0.64016,1678553.8410386,0
+LOW.US,D,19890505,000000,0.64016,0.64016,0.623644,0.623644,758311.8081787,0
+LOW.US,D,19890508,000000,0.623644,0.623644,0.615732,0.623644,1327047.433832,0
+LOW.US,D,19890509,000000,0.623644,0.623644,0.615732,0.615732,912343.91001429,0
+LOW.US,D,19890510,000000,0.615732,0.615732,0.615732,0.615732,1022931.7860067,0
+LOW.US,D,19890511,000000,0.615732,0.615732,0.607821,0.615732,821501.84671278,0
+LOW.US,D,19890512,000000,0.623644,0.64016,0.623644,0.64016,2468466.2298305,0
+LOW.US,D,19890515,000000,0.632248,0.64016,0.632248,0.64016,1295447.8643725,0
+LOW.US,D,19890516,000000,0.64016,0.64016,0.632248,0.632248,1295447.8643725,0
+LOW.US,D,19890517,000000,0.64016,0.64016,0.632248,0.632248,1382342.3829821,0
+LOW.US,D,19890518,000000,0.632248,0.64016,0.632248,0.632248,1974772.3771722,0
+LOW.US,D,19890519,000000,0.64016,0.64016,0.632248,0.64016,1417885.4525181,0
+LOW.US,D,19890522,000000,0.64016,0.64016,0.623644,0.623644,2555354.6815169,0
+LOW.US,D,19890523,000000,0.623644,0.623644,0.615732,0.615732,3096444.349326,0
+LOW.US,D,19890524,000000,0.607821,0.615732,0.607821,0.615732,2172246.6825432,0
+LOW.US,D,19890525,000000,0.615732,0.623644,0.615732,0.615732,2191993.506388,0
+LOW.US,D,19890526,000000,0.615732,0.623644,0.615732,0.623644,963692.32562623,0
+LOW.US,D,19890530,000000,0.632248,0.64016,0.632248,0.632248,1864184.5011797,0
+LOW.US,D,19890531,000000,0.632248,0.64016,0.632248,0.64016,4593318.108377,0
+LOW.US,D,19890601,000000,0.632248,0.64016,0.632248,0.632248,7887238.7853817,0
+LOW.US,D,19890602,000000,0.632248,0.648072,0.632248,0.64016,7188169.4710451,0
+LOW.US,D,19890605,000000,0.64016,0.648072,0.64016,0.64016,2278888.0249974,0
+LOW.US,D,19890606,000000,0.64016,0.64016,0.64016,0.64016,2476363.3415223,0
+LOW.US,D,19890607,000000,0.64016,0.648072,0.64016,0.648072,1066376.0118498,0
+LOW.US,D,19890608,000000,0.648072,0.656082,0.648072,0.656082,1911582.3386381,0
+LOW.US,D,19890609,000000,0.656082,0.656082,0.648072,0.648072,1777295.0383395,0
+LOW.US,D,19890612,000000,0.64016,0.656082,0.64016,0.648072,1745695.4688801,0
+LOW.US,D,19890613,000000,0.648072,0.648072,0.64016,0.64016,2030064.2928606,0
+LOW.US,D,19890614,000000,0.648072,0.648072,0.64016,0.648072,825457.4806357,0
+LOW.US,D,19890615,000000,0.648072,0.648072,0.64016,0.648072,1591666.4005061,0
+LOW.US,D,19890616,000000,0.64016,0.648072,0.64016,0.648072,5904569.2965178,0
+LOW.US,D,19890619,000000,0.64016,0.648072,0.64016,0.64016,4336600.29801,0
+LOW.US,D,19890620,000000,0.648072,0.656082,0.648072,0.656082,2326280.8066865,0
+LOW.US,D,19890621,000000,0.656082,0.656082,0.648072,0.648072,430503.81412436,0
+LOW.US,D,19890622,000000,0.648072,0.648072,0.64016,0.64016,1291502.3419883,0
+LOW.US,D,19890623,000000,0.648072,0.664687,0.648072,0.664687,1733845.756727,0
+LOW.US,D,19890626,000000,0.664687,0.664687,0.656082,0.656082,616126.38503458,0
+LOW.US,D,19890627,000000,0.656082,0.656082,0.648072,0.648072,939987.8455508,0
+LOW.US,D,19890628,000000,0.648072,0.648072,0.64016,0.648072,896546.65316924,0
+LOW.US,D,19890629,000000,0.64016,0.64016,0.632248,0.632248,2586949.195207,0
+LOW.US,D,19890630,000000,0.64016,0.64016,0.623644,0.64016,1216459.5578396,0
+LOW.US,D,19890703,000000,0.64016,0.648072,0.64016,0.64016,592434.03880554,0
+LOW.US,D,19890705,000000,0.648072,0.648072,0.64016,0.64016,813610.80194425,0
+LOW.US,D,19890706,000000,0.64016,0.64016,0.64016,0.64016,2460566.0846772,0
+LOW.US,D,19890707,000000,0.64016,0.648072,0.64016,0.648072,1579815.6771992,0
+LOW.US,D,19890710,000000,0.64016,0.648072,0.64016,0.64016,1078224.712849,0
+LOW.US,D,19890711,000000,0.648072,0.648072,0.648072,0.648072,2030064.2928606,0
+LOW.US,D,19890712,000000,0.648072,0.648072,0.648072,0.648072,450244.57104595,0
+LOW.US,D,19890713,000000,0.648072,0.656082,0.648072,0.656082,864947.0837098,0
+LOW.US,D,19890714,000000,0.656082,0.656082,0.648072,0.656082,2405270.1243734,0
+LOW.US,D,19890717,000000,0.656082,0.656082,0.656082,0.656082,1512677.0828193,0
+LOW.US,D,19890718,000000,0.656082,0.656082,0.648072,0.648072,1394187.0393658,0
+LOW.US,D,19890719,000000,0.648072,0.656082,0.648072,0.648072,1741748.935342,0
+LOW.US,D,19890720,000000,0.648072,0.648072,0.64016,0.64016,1406034.7292111,0
+LOW.US,D,19890721,000000,0.64016,0.64016,0.632248,0.64016,1161163.5975356,0
+LOW.US,D,19890724,000000,0.64016,0.648072,0.64016,0.648072,2389470.8452206,0
+LOW.US,D,19890725,000000,0.648072,0.656082,0.648072,0.648072,1844435.6550272,0
+LOW.US,D,19890726,000000,0.656082,0.656082,0.648072,0.656082,1263854.3618364,0
+LOW.US,D,19890727,000000,0.656082,0.656082,0.656082,0.656082,2109053.6105475,0
+LOW.US,D,19890728,000000,0.656082,0.656082,0.656082,0.656082,4265505.0585534,0
+LOW.US,D,19890731,000000,0.656082,0.672401,0.656082,0.672401,4004833.6365712,0
+LOW.US,D,19890801,000000,0.664687,0.672401,0.664687,0.672401,2444769.8389861,0
+LOW.US,D,19890802,000000,0.672401,0.68051,0.664687,0.68051,2215693.9418479,0
+LOW.US,D,19890803,000000,0.672401,0.689015,0.672401,0.689015,3025351.132177,0
+LOW.US,D,19890804,000000,0.689015,0.689015,0.68051,0.689015,1346796.2799845,0
+LOW.US,D,19890807,000000,0.689015,0.69663,0.689015,0.69663,1504776.937666,0
+LOW.US,D,19890808,000000,0.704838,0.704838,0.689015,0.689015,6603635.5773929,0
+LOW.US,D,19890809,000000,0.689015,0.689015,0.689015,0.689015,3357110.7155388,0
+LOW.US,D,19890810,000000,0.689015,0.69663,0.689015,0.69663,1615366.8359661,0
+LOW.US,D,19890811,000000,0.69663,0.712948,0.69663,0.69663,6394312.5710227,0
+LOW.US,D,19890814,000000,0.69663,0.712948,0.69663,0.69663,1445535.4549778,0
+LOW.US,D,19890815,000000,0.69663,0.729068,0.69663,0.729068,11200902.241616,0
+LOW.US,D,19890816,000000,0.729068,0.745485,0.729068,0.737573,2270985.8575364,0
+LOW.US,D,19890817,000000,0.745485,0.745485,0.729068,0.737573,3325520.2464641,0
+LOW.US,D,19890818,000000,0.737573,0.737573,0.729068,0.737573,1560071.886816,0
+LOW.US,D,19890821,000000,0.737573,0.737573,0.729068,0.737573,3562490.2218325,0
+LOW.US,D,19890822,000000,0.737573,0.745485,0.729068,0.737573,10095030.559769,0
+LOW.US,D,19890823,000000,0.737573,0.777528,0.737573,0.777528,4399790.3365441,0
+LOW.US,D,19890824,000000,0.777528,0.786033,0.777528,0.786033,7512029.9204074,0
+LOW.US,D,19890825,000000,0.786033,0.793945,0.786033,0.786033,4707853.5290614,0
+LOW.US,D,19890828,000000,0.786033,0.786033,0.786033,0.786033,2393425.4679896,0
+LOW.US,D,19890829,000000,0.786033,0.786033,0.777528,0.777528,6354814.8787177,0
+LOW.US,D,19890830,000000,0.777528,0.786033,0.777528,0.786033,3684923.7653624,0
+LOW.US,D,19890831,000000,0.786033,0.793945,0.786033,0.793945,2105108.0881632,0
+LOW.US,D,19890901,000000,0.793945,0.793945,0.786033,0.793945,3270218.219237,0
+LOW.US,D,19890905,000000,0.793945,0.793945,0.793945,0.793945,1635110.6263493,0
+LOW.US,D,19890906,000000,0.793945,0.793945,0.777528,0.786033,4411639.0375433,0
+LOW.US,D,19890907,000000,0.786033,0.786033,0.786033,0.786033,3917947.2071926,0
+LOW.US,D,19890908,000000,0.786033,0.786033,0.777528,0.786033,3629631.8496739,0
+LOW.US,D,19890911,000000,0.786033,0.786033,0.786033,0.786033,2105108.0881632,0
+LOW.US,D,19890912,000000,0.786033,0.786033,0.761605,0.761605,1615366.8359661,0
+LOW.US,D,19890913,000000,0.761605,0.761605,0.753397,0.753397,2294686.2929963,0
+LOW.US,D,19890914,000000,0.753397,0.753397,0.753397,0.753397,1346796.2799845,0
+LOW.US,D,19890915,000000,0.753397,0.753397,0.745485,0.745485,4111477.0013332,0
+LOW.US,D,19890918,000000,0.745485,0.745485,0.745485,0.745485,1275706.0962972,0
+LOW.US,D,19890919,000000,0.745485,0.753397,0.745485,0.753397,2796278.2685004,0
+LOW.US,D,19890920,000000,0.753397,0.761605,0.753397,0.761605,1449481.9885159,0
+LOW.US,D,19890921,000000,0.761605,0.761605,0.761605,0.761605,1271751.473528,0
+LOW.US,D,19890922,000000,0.761605,0.761605,0.753397,0.761605,939987.8455508,0
+LOW.US,D,19890925,000000,0.761605,0.761605,0.753397,0.761605,2827869.7487289,0
+LOW.US,D,19890926,000000,0.761605,0.761605,0.761605,0.761605,1556119.2863547,0
+LOW.US,D,19890927,000000,0.753397,0.761605,0.753397,0.761605,1149315.9076903,0
+LOW.US,D,19890928,000000,0.761605,0.769714,0.761605,0.769714,1690404.5643455,0
+LOW.US,D,19890929,000000,0.769714,0.777528,0.761605,0.777528,1406034.7292111,0
+LOW.US,D,19891002,000000,0.777528,0.777528,0.769714,0.777528,1022931.7860067,0
+LOW.US,D,19891003,000000,0.777528,0.802054,0.777528,0.802054,1966874.2543266,0
+LOW.US,D,19891004,000000,0.793945,0.810361,0.793945,0.810361,3665174.9192099,0
+LOW.US,D,19891005,000000,0.810361,0.810361,0.810361,0.810361,1358644.9809837,0
+LOW.US,D,19891006,000000,0.810361,0.810361,0.793945,0.802054,1571920.5878152,0
+LOW.US,D,19891009,000000,0.802054,0.802054,0.793945,0.802054,853100.40501834,0
+LOW.US,D,19891010,000000,0.802054,0.802054,0.802054,0.802054,1698300.6648834,0
+LOW.US,D,19891011,000000,0.802054,0.802054,0.802054,0.802054,1263854.3618364,0
+LOW.US,D,19891012,000000,0.802054,0.802054,0.793945,0.802054,647725.95449401,0
+LOW.US,D,19891013,000000,0.802054,0.802054,0.761605,0.777528,1753598.647495,0
+LOW.US,D,19891016,000000,0.745485,0.761605,0.712948,0.761605,6714223.4533853,0
+LOW.US,D,19891017,000000,0.761605,0.761605,0.753397,0.761605,2575102.5165156,0
+LOW.US,D,19891018,000000,0.761605,0.769714,0.761605,0.761605,4000885.0807254,0
+LOW.US,D,19891019,000000,0.761605,0.769714,0.761605,0.761605,2223594.0870012,0
+LOW.US,D,19891020,000000,0.761605,0.761605,0.761605,0.761605,2871320.0414953,0
+LOW.US,D,19891023,000000,0.761605,0.761605,0.753397,0.753397,3981142.301496,0
+LOW.US,D,19891024,000000,0.753397,0.761605,0.753397,0.761605,2831820.3268825,0
+LOW.US,D,19891025,000000,0.761605,0.761605,0.753397,0.753397,951834.52424225,0
+LOW.US,D,19891026,000000,0.753397,0.753397,0.753397,0.753397,1765446.3373403,0
+LOW.US,D,19891027,000000,0.753397,0.753397,0.745485,0.745485,4806594.7263623,0
+LOW.US,D,19891030,000000,0.745485,0.745485,0.745485,0.745485,572687.21496075,0
+LOW.US,D,19891031,000000,0.745485,0.761605,0.745485,0.761605,1785194.172339,0
+LOW.US,D,19891101,000000,0.753397,0.753397,0.753397,0.753397,1579815.6771992,0
+LOW.US,D,19891102,000000,0.753397,0.753397,0.737573,0.745485,896546.65316924,0
+LOW.US,D,19891103,000000,0.737573,0.745485,0.737573,0.745485,1599569.579121,0
+LOW.US,D,19891106,000000,0.737573,0.745485,0.737573,0.737573,2764677.6878871,0
+LOW.US,D,19891107,000000,0.737573,0.745485,0.729068,0.729068,639823.78703296,0
+LOW.US,D,19891108,000000,0.729068,0.745485,0.729068,0.737573,932093.76732066,0
+LOW.US,D,19891109,000000,0.729068,0.729068,0.729068,0.729068,655623.06618575,0
+LOW.US,D,19891110,000000,0.729068,0.745485,0.729068,0.745485,584530.86019062,0
+LOW.US,D,19891113,000000,0.737573,0.753397,0.737573,0.753397,1295447.8643725,0
+LOW.US,D,19891114,000000,0.753397,0.753397,0.737573,0.737573,987388.71647074,0
+LOW.US,D,19891115,000000,0.745485,0.745485,0.737573,0.745485,1263854.3618364,0
+LOW.US,D,19891116,000000,0.745485,0.745485,0.737573,0.737573,880748.38517032,0
+LOW.US,D,19891117,000000,0.737573,0.737573,0.729068,0.729068,2172246.6825432,0
+LOW.US,D,19891120,000000,0.729068,0.737573,0.729068,0.737573,1307295.5542179,0
+LOW.US,D,19891121,000000,0.737573,0.737573,0.729068,0.737573,4079878.4430276,0
+LOW.US,D,19891122,000000,0.737573,0.745485,0.737573,0.737573,3432151.4773797,0
+LOW.US,D,19891124,000000,0.737573,0.745485,0.737573,0.745485,402853.81166467,0
+LOW.US,D,19891127,000000,0.745485,0.753397,0.745485,0.745485,1643006.7268872,0
+LOW.US,D,19891128,000000,0.745485,0.753397,0.745485,0.753397,4435337.4506956,0
+LOW.US,D,19891129,000000,0.753397,0.753397,0.745485,0.753397,1966874.2543266,0
+LOW.US,D,19891130,000000,0.753397,0.761605,0.753397,0.761605,1137472.2624604,0
+LOW.US,D,19891201,000000,0.761605,0.786033,0.761605,0.777528,2140648.1242376,0
+LOW.US,D,19891204,000000,0.769714,0.786033,0.769714,0.786033,1394187.0393658,0
+LOW.US,D,19891205,000000,0.777528,0.777528,0.769714,0.769714,1370491.6596751,0
+LOW.US,D,19891206,000000,0.769714,0.777528,0.769714,0.769714,2065613.4293198,0
+LOW.US,D,19891207,000000,0.769714,0.769714,0.769714,0.769714,556885.91350024,0
+LOW.US,D,19891208,000000,0.761605,0.769714,0.761605,0.769714,853100.40501834,0
+LOW.US,D,19891211,000000,0.769714,0.777528,0.761605,0.769714,1137472.2624604,0
+LOW.US,D,19891212,000000,0.769714,0.786033,0.769714,0.777528,1220409.1248393,0
+LOW.US,D,19891213,000000,0.777528,0.786033,0.777528,0.777528,4640712.9123737,0
+LOW.US,D,19891214,000000,0.786033,0.786033,0.769714,0.777528,647725.95449401,0
+LOW.US,D,19891215,000000,0.777528,0.777528,0.753397,0.761605,4956680.2946599,0
+LOW.US,D,19891218,000000,0.753397,0.761605,0.745485,0.745485,853100.40501834,0
+LOW.US,D,19891219,000000,0.745485,0.745485,0.729068,0.737573,1536375.4959715,0
+LOW.US,D,19891220,000000,0.745485,0.745485,0.745485,0.745485,3684923.7653624,0
+LOW.US,D,19891221,000000,0.745485,0.745485,0.745485,0.745485,3092491.7488647,0
+LOW.US,D,19891222,000000,0.745485,0.745485,0.745485,0.745485,481843.12935152,0
+LOW.US,D,19891226,000000,0.745485,0.745485,0.745485,0.745485,1702257.3099602,0
+LOW.US,D,19891227,000000,0.745485,0.745485,0.737573,0.745485,2776533.4669633,0
+LOW.US,D,19891228,000000,0.745485,0.745485,0.737573,0.745485,6824810.3182239,0
+LOW.US,D,19891229,000000,0.745485,0.753397,0.745485,0.745485,8823281.1085482,0
+LOW.US,D,19900102,000000,0.745485,0.745485,0.729068,0.745485,4861884.6197431,0
+LOW.US,D,19900103,000000,0.737573,0.745485,0.737573,0.737573,1986620.0670174,0
+LOW.US,D,19900104,000000,0.737573,0.745485,0.737573,0.745485,6054648.7978921,0
+LOW.US,D,19900105,000000,0.745485,0.745485,0.737573,0.745485,4850047.0414364,0
+LOW.US,D,19900108,000000,0.745485,0.753397,0.745485,0.753397,1461330.6895151,0
+LOW.US,D,19900109,000000,0.753397,0.753397,0.753397,0.753397,2116957.8003163,0
+LOW.US,D,19900110,000000,0.745485,0.753397,0.729068,0.745485,4091729.1663345,0
+LOW.US,D,19900111,000000,0.737573,0.745485,0.712948,0.712948,3337365.9140018,0
+LOW.US,D,19900112,000000,0.712948,0.712948,0.68051,0.68051,2460566.0846772,0
+LOW.US,D,19900115,000000,0.672401,0.672401,0.648072,0.664687,1994518.189863,0
+LOW.US,D,19900116,000000,0.656082,0.664687,0.656082,0.664687,1346796.2799845,0
+LOW.US,D,19900117,000000,0.664687,0.68051,0.664687,0.68051,2128805.4901616,0
+LOW.US,D,19900118,000000,0.68051,0.69663,0.68051,0.689015,1204611.8679943,0
+LOW.US,D,19900119,000000,0.69663,0.704838,0.689015,0.69663,2037966.4603217,0
+LOW.US,D,19900122,000000,0.69663,0.704838,0.69663,0.69663,1962921.6538653,0
+LOW.US,D,19900123,000000,0.69663,0.69663,0.689015,0.689015,493693.85265844,0
+LOW.US,D,19900124,000000,0.68051,0.68051,0.68051,0.68051,1338896.1348312,0
+LOW.US,D,19900125,000000,0.68051,0.68051,0.672401,0.68051,7219766.0070429,0
+LOW.US,D,19900126,000000,0.672401,0.68051,0.672401,0.68051,1275706.0962972,0
+LOW.US,D,19900129,000000,0.68051,0.68051,0.664687,0.664687,3124091.3183241,0
+LOW.US,D,19900130,000000,0.664687,0.664687,0.656082,0.664687,3677023.6202091,0
+LOW.US,D,19900131,000000,0.664687,0.689015,0.664687,0.689015,1303350.0318336,0
+LOW.US,D,19900201,000000,0.68051,0.689015,0.68051,0.689015,4534076.6256888,0
+LOW.US,D,19900202,000000,0.689015,0.69663,0.68051,0.689015,3673073.0420555,0
+LOW.US,D,19900205,000000,0.689015,0.689015,0.68051,0.689015,2895019.4658014,0
+LOW.US,D,19900206,000000,0.68051,0.68051,0.68051,0.68051,485792.69635125,0
+LOW.US,D,19900207,000000,0.68051,0.68051,0.672401,0.68051,1591666.4005061,0
+LOW.US,D,19900208,000000,0.68051,0.68051,0.672401,0.68051,1998469.7791705,0
+LOW.US,D,19900209,000000,0.68051,0.69663,0.68051,0.69663,2389470.8452206,0
+LOW.US,D,19900212,000000,0.69663,0.69663,0.689015,0.689015,584530.86019062,0
+LOW.US,D,19900213,000000,0.689015,0.689015,0.68051,0.68051,1646957.3050408,0
+LOW.US,D,19900214,000000,0.68051,0.689015,0.68051,0.689015,766210.94217817,0
+LOW.US,D,19900215,000000,0.689015,0.689015,0.68051,0.689015,1449481.9885159,0
+LOW.US,D,19900216,000000,0.689015,0.689015,0.68051,0.68051,2476363.3415223,0
+LOW.US,D,19900220,000000,0.68051,0.68051,0.664687,0.664687,600328.11703567,0
+LOW.US,D,19900221,000000,0.656082,0.656082,0.656082,0.656082,825457.4806357,0
+LOW.US,D,19900222,000000,0.656082,0.664687,0.656082,0.656082,1658810.0506554,0
+LOW.US,D,19900223,000000,0.664687,0.664687,0.656082,0.656082,1018984.2413147,0
+LOW.US,D,19900226,000000,0.656082,0.656082,0.599513,0.656082,963692.32562623,0
+LOW.US,D,19900227,000000,0.656082,0.656082,0.648072,0.656082,1141418.7959986,0
+LOW.US,D,19900228,000000,0.648072,0.656082,0.648072,0.656082,4210212.131711,0
+LOW.US,D,19900301,000000,0.656082,0.656082,0.656082,0.656082,5718942.6809921,0
+LOW.US,D,19900302,000000,0.664687,0.664687,0.664687,0.664687,4956680.2946599,0
+LOW.US,D,19900305,000000,0.664687,0.672401,0.664687,0.664687,3969293.6004968,0
+LOW.US,D,19900306,000000,0.664687,0.712948,0.664687,0.712948,8005722.761912,0
+LOW.US,D,19900307,000000,0.712948,0.729068,0.712948,0.729068,5714990.0805308,0
+LOW.US,D,19900308,000000,0.729068,0.761605,0.729068,0.761605,26900342.084,0
+LOW.US,D,19900309,000000,0.761605,0.769714,0.753397,0.753397,7512029.9204074,0
+LOW.US,D,19900312,000000,0.761605,0.761605,0.745485,0.753397,2152499.8586984,0
+LOW.US,D,19900313,000000,0.745485,0.753397,0.745485,0.753397,3874498.936734,0
+LOW.US,D,19900314,000000,0.753397,0.761605,0.753397,0.761605,3763916.1165109,0
+LOW.US,D,19900315,000000,0.761605,0.777528,0.753397,0.769714,28049656.980536,0
+LOW.US,D,19900316,000000,0.777528,0.810361,0.777528,0.793945,18428568.393812,0
+LOW.US,D,19900319,000000,0.793945,0.818273,0.786033,0.818273,21438122.269143,0
+LOW.US,D,19900320,000000,0.818273,0.834492,0.810361,0.818273,21801475.355042,0
+LOW.US,D,19900321,000000,0.82658,0.858623,0.818273,0.842602,24597757.668157,0
+LOW.US,D,19900322,000000,0.842602,0.842602,0.810361,0.82658,4166770.9393294,0
+LOW.US,D,19900323,000000,0.834492,0.842602,0.818273,0.82658,5635998.7405362,0
+LOW.US,D,19900326,000000,0.834492,0.842602,0.82658,0.842602,7579174.5817105,0
+LOW.US,D,19900327,000000,0.842602,0.866931,0.834492,0.842602,10268814.541218,0
+LOW.US,D,19900328,000000,0.858623,0.866931,0.842602,0.842602,5000120.4758875,0
+LOW.US,D,19900329,000000,0.842602,0.85081,0.82658,0.842602,7271114.4226549,0
+LOW.US,D,19900330,000000,0.842602,0.842602,0.82658,0.82658,7847740.0819228,0
+LOW.US,D,19900402,000000,0.818273,0.82658,0.810361,0.82658,4154922.2383302,0
+LOW.US,D,19900403,000000,0.82658,0.85081,0.82658,0.842602,20703504.829501,0
+LOW.US,D,19900404,000000,0.842602,0.842602,0.82658,0.82658,3309715.911542,0
+LOW.US,D,19900405,000000,0.834492,0.834492,0.82658,0.82658,4071981.331336,0
+LOW.US,D,19900406,000000,0.82658,0.82658,0.810361,0.818273,1785194.172339,0
+LOW.US,D,19900409,000000,0.810361,0.818273,0.810361,0.818273,2306533.9828417,0
+LOW.US,D,19900410,000000,0.818273,0.82658,0.818273,0.82658,3605929.3919062,0
+LOW.US,D,19900411,000000,0.82658,0.842602,0.82658,0.834492,7196067.5938907,0
+LOW.US,D,19900412,000000,0.834492,0.842602,0.834492,0.834492,8163706.453055,0
+LOW.US,D,19900416,000000,0.842602,0.85081,0.842602,0.85081,8175558.1875158,0
+LOW.US,D,19900417,000000,0.842602,0.85081,0.842602,0.85081,5284490.3110219,0
+LOW.US,D,19900418,000000,0.85081,0.866931,0.842602,0.842602,7196067.5938907,0
+LOW.US,D,19900419,000000,0.842602,0.883149,0.842602,0.87504,11872330.653877,0
+LOW.US,D,19900420,000000,0.883149,0.883149,0.866931,0.866931,4565669.1170711,0
+LOW.US,D,19900423,000000,0.858623,0.858623,0.85081,0.85081,1856285.3671803,0
+LOW.US,D,19900424,000000,0.85081,0.866931,0.85081,0.866931,3368960.4276919,0
+LOW.US,D,19900425,000000,0.866931,0.891457,0.866931,0.891457,10091084.02623,0
+LOW.US,D,19900426,000000,0.891457,0.891457,0.87504,0.87504,5209448.5380271,0
+LOW.US,D,19900427,000000,0.866931,0.87504,0.866931,0.866931,2405270.1243734,0
+LOW.US,D,19900430,000000,0.866931,0.866931,0.858623,0.866931,12342328.115692,0
+LOW.US,D,19900501,000000,0.87504,0.883149,0.866931,0.87504,6327169.9320273,0
+LOW.US,D,19900502,000000,0.87504,0.891457,0.87504,0.883149,7610768.0842468,0
+LOW.US,D,19900503,000000,0.883149,0.89927,0.883149,0.883149,5241041.0294094,0
+LOW.US,D,19900504,000000,0.891457,0.891457,0.883149,0.883149,16619677.830629,0
+LOW.US,D,19900507,000000,0.891457,0.89927,0.883149,0.891457,1982670.5000177,0
+LOW.US,D,19900508,000000,0.891457,0.9234,0.891457,0.9234,4802644.1482088,0
+LOW.US,D,19900509,000000,0.9234,0.931906,0.915786,0.931906,7626571.408015,0
+LOW.US,D,19900510,000000,0.931906,0.964245,0.931906,0.956135,4099627.2891801,0
+LOW.US,D,19900511,000000,0.964245,0.988574,0.964245,0.980464,9301179.7266693,0
+LOW.US,D,19900514,000000,0.972354,0.996679,0.972354,0.988574,9589492.0507264,0
+LOW.US,D,19900515,000000,0.988574,0.988574,0.972354,0.988574,10150328.54238,0
+LOW.US,D,19900516,000000,0.988574,0.988574,0.980464,0.988574,3293922.6993124,0
+LOW.US,D,19900517,000000,0.988574,1.0047,0.988574,1.0047,4913230.0018935,0
+LOW.US,D,19900518,000000,1.0047,1.02892,1.0047,1.02892,8341434.9457351,0
+LOW.US,D,19900521,000000,1.02892,1.11793,1.02092,1.10152,12824171.245043,0
+LOW.US,D,19900522,000000,1.12623,1.12623,1.07768,1.10152,21856775.359962,0
+LOW.US,D,19900523,000000,1.11022,1.14236,1.10152,1.14236,9020755.4139192,0
+LOW.US,D,19900524,000000,1.15056,1.15848,1.13445,1.13445,11149559.892927,0
+LOW.US,D,19900525,000000,1.13445,1.13445,1.11793,1.11793,3183331.7898584,0
+LOW.US,D,19900529,000000,1.10152,1.13445,1.0938,1.12623,8301942.3091994,0
+LOW.US,D,19900530,000000,1.12623,1.15848,1.12623,1.14236,6086247.3561976,0
+LOW.US,D,19900531,000000,1.14236,1.20723,1.14236,1.19913,12255437.641697,0
+LOW.US,D,19900601,000000,1.21544,1.23166,1.21544,1.22355,18021762.99284,0
+LOW.US,D,19900604,000000,1.23166,1.23958,1.21544,1.22355,9514451.2888854,0
+LOW.US,D,19900605,000000,1.22355,1.22355,1.19111,1.21544,13033492.229106,0
+LOW.US,D,19900606,000000,1.20723,1.20723,1.14236,1.18291,25877407.264531,0
+LOW.US,D,19900607,000000,1.18291,1.19111,1.1746,1.1746,14407935.478088,0
+LOW.US,D,19900608,000000,1.1746,1.1746,1.13445,1.15056,11189055.562924,0
+LOW.US,D,19900611,000000,1.15056,1.18291,1.14236,1.18291,4068028.7308745,0
+LOW.US,D,19900612,000000,1.19111,1.22355,1.19111,1.21544,8598156.8007175,0
+LOW.US,D,19900613,000000,1.23166,1.23958,1.23166,1.23166,6196835.23219,0
+LOW.US,D,19900614,000000,1.23166,1.23166,1.20723,1.21544,3831057.7443525,0
+LOW.US,D,19900615,000000,1.23958,1.23958,1.20723,1.20723,8653448.716406,0
+LOW.US,D,19900618,000000,1.20723,1.20723,1.18291,1.19111,9960748.3152393,0
+LOW.US,D,19900619,000000,1.1746,1.23958,1.1746,1.23958,25229684.343499,0
+LOW.US,D,19900620,000000,1.23958,1.25589,1.23166,1.23166,5114654.8854181,0
+LOW.US,D,19900621,000000,1.23166,1.23958,1.22355,1.23958,4518280.3799976,0
+LOW.US,D,19900622,000000,1.23958,1.24748,1.22355,1.22355,2223594.0870012,0
+LOW.US,D,19900625,000000,1.22355,1.23166,1.19111,1.20723,7350102.7291878,0
+LOW.US,D,19900626,000000,1.20723,1.21544,1.20723,1.20723,4158873.8276377,0
+LOW.US,D,19900627,000000,1.20723,1.20723,1.19111,1.19913,5628094.5507675,0
+LOW.US,D,19900628,000000,1.19913,1.20723,1.19111,1.20723,4419539.1826966,0
+LOW.US,D,19900629,000000,1.20723,1.23166,1.20723,1.23166,6824810.3182239,0
+LOW.US,D,19900702,000000,1.23166,1.24748,1.22355,1.24748,4838195.3069757,0
+LOW.US,D,19900703,000000,1.24748,1.24748,1.19913,1.19913,6899850.0689109,0
+LOW.US,D,19900705,000000,1.19111,1.19111,1.11793,1.14236,11027124.327089,0
+LOW.US,D,19900706,000000,1.14236,1.15056,1.14236,1.14236,5221298.2501801,0
+LOW.US,D,19900709,000000,1.14236,1.19111,1.14236,1.1746,6034903.996355,0
+LOW.US,D,19900710,000000,1.1746,1.19111,1.1746,1.1746,4443233.5512334,0
+LOW.US,D,19900711,000000,1.1746,1.19913,1.16688,1.19111,3677023.6202091,0
+LOW.US,D,19900712,000000,1.20723,1.23166,1.20723,1.23166,4079878.4430276,0
+LOW.US,D,19900713,000000,1.23166,1.23958,1.20723,1.21544,3929794.8970379,0
+LOW.US,D,19900716,000000,1.21544,1.21544,1.19111,1.19913,8053116.5547548,0
+LOW.US,D,19900717,000000,1.08579,1.08579,1.03733,1.04505,73749820.689399,0
+LOW.US,D,19900718,000000,1.05325,1.05325,0.947828,0.964245,45427644.597035,0
+LOW.US,D,19900719,000000,0.956135,0.972354,0.947828,0.956135,37161254.457757,0
+LOW.US,D,19900720,000000,0.956135,0.956135,0.866931,0.931906,22109545.625636,0
+LOW.US,D,19900723,000000,0.931906,0.956135,0.883149,0.883149,21295940.890615,0
+LOW.US,D,19900724,000000,0.883149,0.90738,0.866931,0.883149,11824933.827573,0
+LOW.US,D,19900725,000000,0.87504,0.9234,0.858623,0.915786,12377873.207535,0
+LOW.US,D,19900726,000000,0.915786,0.947828,0.90738,0.931906,11892075.455414,0
+LOW.US,D,19900727,000000,0.931906,0.931906,0.915786,0.931906,3092491.7488647,0
+LOW.US,D,19900730,000000,0.9234,0.9234,0.810361,0.82658,21908115.686342,0
+LOW.US,D,19900731,000000,0.82658,0.82658,0.745485,0.753397,44017659.289671,0
+LOW.US,D,19900801,000000,0.761605,0.769714,0.753397,0.761605,20660057.570197,0
+LOW.US,D,19900802,000000,0.721057,0.745485,0.721057,0.737573,12464759.636914,0
+LOW.US,D,19900803,000000,0.729068,0.729068,0.664687,0.689015,13053240.064104,0
+LOW.US,D,19900806,000000,0.664687,0.68051,0.656082,0.656082,6121795.481503,0
+LOW.US,D,19900807,000000,0.689015,0.69663,0.664687,0.689015,12670137.1209,0
+LOW.US,D,19900808,000000,0.689015,0.721057,0.689015,0.712948,6425910.1181743,0
+LOW.US,D,19900809,000000,0.712948,0.745485,0.712948,0.737573,3633580.4055198,0
+LOW.US,D,19900810,000000,0.745485,0.769714,0.745485,0.745485,8906221.0043887,0
+LOW.US,D,19900813,000000,0.737573,0.737573,0.712948,0.729068,4992222.353042,0
+LOW.US,D,19900814,000000,0.721057,0.729068,0.64016,0.648072,10316210.356369,0
+LOW.US,D,19900815,000000,0.664687,0.69663,0.664687,0.69663,7677913.7567038,0
+LOW.US,D,19900816,000000,0.68051,0.68051,0.656082,0.656082,4099627.2891801,0
+LOW.US,D,19900817,000000,0.656082,0.656082,0.632248,0.648072,3752070.4489733,0
+LOW.US,D,19900820,000000,0.648072,0.656082,0.648072,0.648072,3522991.5183736,0
+LOW.US,D,19900821,000000,0.648072,0.648072,0.599513,0.599513,6295572.3848756,0
+LOW.US,D,19900822,000000,0.615732,0.623644,0.567174,0.567174,14423733.746087,0
+LOW.US,D,19900823,000000,0.535033,0.559164,0.526627,0.542845,11433928.716907,0
+LOW.US,D,19900824,000000,0.550955,0.583195,0.550955,0.583195,9553945.9477288,0
+LOW.US,D,19900827,000000,0.607821,0.615732,0.591701,0.591701,8076814.9679071,0
+LOW.US,D,19900828,000000,0.591701,0.599513,0.583195,0.591701,6986739.5317511,0
+LOW.US,D,19900829,000000,0.591701,0.599513,0.583195,0.591701,9076051.3742232,0
+LOW.US,D,19900830,000000,0.591701,0.591701,0.583195,0.591701,3128038.8630161,0
+LOW.US,D,19900831,000000,0.591701,0.615732,0.591701,0.615732,2981905.8951799,0
+LOW.US,D,19900904,000000,0.607821,0.607821,0.583195,0.599513,3673073.0420555,0
+LOW.US,D,19900905,000000,0.607821,0.623644,0.599513,0.607821,4972474.5180433,0
+LOW.US,D,19900906,000000,0.607821,0.607821,0.591701,0.591701,3740216.6922048,0
+LOW.US,D,19900907,000000,0.583195,0.583195,0.575184,0.575184,6098091.0014275,0
+LOW.US,D,19900910,000000,0.583195,0.615732,0.583195,0.591701,4617017.5326831,0
+LOW.US,D,19900911,000000,0.591701,0.615732,0.591701,0.607821,3309715.911542,0
+LOW.US,D,19900912,000000,0.607821,0.623644,0.607821,0.623644,2018216.6030153,0
+LOW.US,D,19900913,000000,0.615732,0.623644,0.615732,0.615732,2729135.629505,0
+LOW.US,D,19900914,000000,0.615732,0.615732,0.591701,0.591701,4368193.8005463,0
+LOW.US,D,19900917,000000,0.583195,0.591701,0.583195,0.591701,1702257.3099602,0
+LOW.US,D,19900918,000000,0.583195,0.583195,0.575184,0.583195,2393425.4679896,0
+LOW.US,D,19900919,000000,0.583195,0.583195,0.535033,0.542845,16039093.503976,0
+LOW.US,D,19900920,000000,0.550955,0.550955,0.526627,0.526627,6805064.5055329,0
+LOW.US,D,19900921,000000,0.535033,0.535033,0.518517,0.526627,5102810.2290343,0
+LOW.US,D,19900924,000000,0.526627,0.526627,0.510506,0.510506,8483618.3465715,0
+LOW.US,D,19900925,000000,0.510506,0.510506,0.477761,0.486226,6086247.3561976,0
+LOW.US,D,19900926,000000,0.486226,0.502298,0.486226,0.502298,7966227.0919147,0
+LOW.US,D,19900927,000000,0.502298,0.518517,0.502298,0.510506,10880989.336945,0
+LOW.US,D,19900928,000000,0.502298,0.510506,0.494168,0.494168,12768871.240123,0
+LOW.US,D,19901001,000000,0.502298,0.518517,0.502298,0.518517,5616251.9166914,0
+LOW.US,D,19901002,000000,0.535033,0.559164,0.535033,0.542845,4534076.6256888,0
+LOW.US,D,19901003,000000,0.535033,0.550955,0.535033,0.542845,2500061.7546745,0
+LOW.US,D,19901004,000000,0.550955,0.550955,0.535033,0.542845,4494576.9110761,0
+LOW.US,D,19901005,000000,0.535033,0.550955,0.526627,0.542845,3590137.1908306,0
+LOW.US,D,19901008,000000,0.550955,0.550955,0.542845,0.550955,2630396.4545118,0
+LOW.US,D,19901009,000000,0.550955,0.550955,0.526627,0.526627,7314551.5704209,0
+LOW.US,D,19901010,000000,0.526627,0.526627,0.510506,0.518517,10466289.857743,0
+LOW.US,D,19901011,000000,0.502298,0.510506,0.494168,0.502298,5296335.9785595,0
+LOW.US,D,19901012,000000,0.502298,0.518517,0.502298,0.510506,1054530.3443123,0
+LOW.US,D,19901015,000000,0.518517,0.526627,0.510506,0.510506,4182570.2184822,0
+LOW.US,D,19901016,000000,0.518517,0.518517,0.494168,0.502298,10774353.05026,0
+LOW.US,D,19901017,000000,0.494168,0.510506,0.494168,0.502298,6374560.6914086,0
+LOW.US,D,19901018,000000,0.510506,0.526627,0.510506,0.526627,4380042.5015455,0
+LOW.US,D,19901019,000000,0.542845,0.559164,0.542845,0.550955,5537263.6101584,0
+LOW.US,D,19901022,000000,0.550955,0.559164,0.535033,0.535033,2618546.7423587,0
+LOW.US,D,19901023,000000,0.542845,0.542845,0.526627,0.526627,2970057.1941807,0
+LOW.US,D,19901024,000000,0.526627,0.526627,0.518517,0.526627,3831057.7443525,0
+LOW.US,D,19901025,000000,0.518517,0.526627,0.502298,0.502298,5422725.1560125,0
+LOW.US,D,19901026,000000,0.494168,0.502298,0.494168,0.494168,4115423.5348713,0
+LOW.US,D,19901029,000000,0.494168,0.502298,0.486226,0.486226,7681864.3348574,0
+LOW.US,D,19901030,000000,0.494168,0.494168,0.486226,0.486226,14787088.854292,0
+LOW.US,D,19901031,000000,0.486226,0.494168,0.477761,0.486226,6682627.9285413,0
+LOW.US,D,19901101,000000,0.486226,0.510506,0.486226,0.510506,1678553.8410386,0
+LOW.US,D,19901102,000000,0.510506,0.510506,0.494168,0.510506,7239508.7862722,0
+LOW.US,D,19901105,000000,0.510506,0.518517,0.510506,0.510506,2180144.8053888,0
+LOW.US,D,19901106,000000,0.510506,0.526627,0.477761,0.477761,6860359.454683,0
+LOW.US,D,19901107,000000,0.477761,0.494168,0.477761,0.486226,6418008.9618671,0
+LOW.US,D,19901108,000000,0.486226,0.502298,0.486226,0.494168,7638414.042091,0
+LOW.US,D,19901109,000000,0.486226,0.494168,0.477761,0.486226,7188169.4710451,0
+LOW.US,D,19901112,000000,0.486226,0.502298,0.486226,0.494168,3673073.0420555,0
+LOW.US,D,19901113,000000,0.494168,0.502298,0.494168,0.502298,1670660.7739623,0
+LOW.US,D,19901114,000000,0.502298,0.550955,0.502298,0.535033,9652688.1561837,0
+LOW.US,D,19901115,000000,0.535033,0.535033,0.518517,0.518517,8053116.5547548,0
+LOW.US,D,19901116,000000,0.526627,0.526627,0.518517,0.518517,4826341.5502071,0
+LOW.US,D,19901119,000000,0.510506,0.518517,0.502298,0.502298,2819972.6370372,0
+LOW.US,D,19901120,000000,0.502298,0.502298,0.469879,0.469879,6354814.8787177,0
+LOW.US,D,19901121,000000,0.477761,0.477761,0.461898,0.461898,5323984.9698653,0
+LOW.US,D,19901123,000000,0.461898,0.477761,0.461898,0.477761,1840488.1103352,0
+LOW.US,D,19901126,000000,0.469879,0.477761,0.469879,0.477761,2306533.9828417,0
+LOW.US,D,19901127,000000,0.477761,0.494168,0.469879,0.486226,1204611.8679943,0
+LOW.US,D,19901128,000000,0.494168,0.526627,0.494168,0.518517,5241041.0294094,0
+LOW.US,D,19901129,000000,0.510506,0.518517,0.510506,0.510506,2816026.1034991,0
+LOW.US,D,19901130,000000,0.510506,0.535033,0.502298,0.526627,6429858.6740202,0
+LOW.US,D,19901203,000000,0.535033,0.559164,0.535033,0.542845,6086247.3561976,0
+LOW.US,D,19901204,000000,0.535033,0.542845,0.526627,0.542845,3368960.4276919,0
+LOW.US,D,19901205,000000,0.542845,0.567174,0.542845,0.559164,5197595.7924124,0
+LOW.US,D,19901206,000000,0.583195,0.583195,0.575184,0.575184,11232500.799921,0
+LOW.US,D,19901207,000000,0.567174,0.583195,0.567174,0.583195,5608353.7938459,0
+LOW.US,D,19901210,000000,0.575184,0.583195,0.575184,0.575184,3313666.4896956,0
+LOW.US,D,19901211,000000,0.583195,0.591701,0.583195,0.591701,5537263.6101584,0
+LOW.US,D,19901212,000000,0.591701,0.64016,0.591701,0.632248,6366666.6131784,0
+LOW.US,D,19901213,000000,0.632248,0.64016,0.615732,0.615732,3234674.1385472,0
+LOW.US,D,19901214,000000,0.607821,0.615732,0.583195,0.583195,4154922.2383302,0
+LOW.US,D,19901217,000000,0.583195,0.583195,0.583195,0.583195,1998469.7791705,0
+LOW.US,D,19901218,000000,0.583195,0.615732,0.583195,0.615732,8258495.0498946,0
+LOW.US,D,19901219,000000,0.607821,0.623644,0.607821,0.615732,1741748.935342,0
+LOW.US,D,19901220,000000,0.615732,0.615732,0.599513,0.615732,3400555.9525358,0
+LOW.US,D,19901221,000000,0.623644,0.623644,0.607821,0.607821,3850805.579351,0
+LOW.US,D,19901224,000000,0.607821,0.615732,0.607821,0.615732,1733845.756727,0
+LOW.US,D,19901226,000000,0.615732,0.615732,0.607821,0.607821,778055.5985619,0
+LOW.US,D,19901227,000000,0.607821,0.615732,0.607821,0.615732,3728366.9800517,0
+LOW.US,D,19901228,000000,0.607821,0.615732,0.607821,0.615732,1678553.8410386,0
+LOW.US,D,19901231,000000,0.615732,0.623644,0.615732,0.623644,1611417.2689664,0
+LOW.US,D,19910102,000000,0.623644,0.623644,0.615732,0.615732,2476363.3415223,0
+LOW.US,D,19910103,000000,0.615732,0.623644,0.615732,0.615732,4707853.5290614,0
+LOW.US,D,19910104,000000,0.615732,0.623644,0.615732,0.615732,7906982.5757649,0
+LOW.US,D,19910107,000000,0.615732,0.615732,0.607821,0.615732,4782897.324364,0
+LOW.US,D,19910108,000000,0.615732,0.615732,0.607821,0.615732,4944829.5713529,0
+LOW.US,D,19910109,000000,0.615732,0.615732,0.591701,0.599513,9095801.2315296,0
+LOW.US,D,19910110,000000,0.599513,0.599513,0.591701,0.599513,825457.4806357,0
+LOW.US,D,19910111,000000,0.599513,0.599513,0.591701,0.599513,1346796.2799845,0
+LOW.US,D,19910114,000000,0.599513,0.599513,0.591701,0.599513,2073511.5521654,0
+LOW.US,D,19910115,000000,0.599513,0.599513,0.591701,0.599513,1406034.7292111,0
+LOW.US,D,19910116,000000,0.599513,0.623644,0.599513,0.615732,2898965.9993395,0
+LOW.US,D,19910117,000000,0.64016,0.656082,0.64016,0.656082,4759199.9223657,0
+LOW.US,D,19910118,000000,0.656082,0.68051,0.656082,0.68051,3365009.8495383,0
+LOW.US,D,19910121,000000,0.672401,0.69663,0.664687,0.69663,5244993.6298707,0
+LOW.US,D,19910122,000000,0.69663,0.704838,0.68051,0.68051,4948780.1495065,0
+LOW.US,D,19910123,000000,0.68051,0.68051,0.672401,0.672401,2251241.0559993,0
+LOW.US,D,19910124,000000,0.672401,0.68051,0.672401,0.68051,1512677.0828193,0
+LOW.US,D,19910125,000000,0.672401,0.672401,0.664687,0.664687,1307295.5542179,0
+LOW.US,D,19910128,000000,0.664687,0.664687,0.656082,0.656082,1753598.647495,0
+LOW.US,D,19910129,000000,0.656082,0.656082,0.64016,0.64016,3309715.911542,0
+LOW.US,D,19910130,000000,0.64016,0.664687,0.64016,0.656082,5090958.4945736,0
+LOW.US,D,19910131,000000,0.656082,0.656082,0.64016,0.648072,1951075.9863277,0
+LOW.US,D,19910201,000000,0.648072,0.648072,0.632248,0.64016,2831820.3268825,0
+LOW.US,D,19910204,000000,0.632248,0.664687,0.632248,0.664687,8045219.4430631,0
+LOW.US,D,19910205,000000,0.664687,0.689015,0.664687,0.689015,7946483.3015315,0
+LOW.US,D,19910206,000000,0.69663,0.729068,0.69663,0.712948,6354814.8787177,0
+LOW.US,D,19910207,000000,0.721057,0.761605,0.721057,0.745485,7286907.6348845,0
+LOW.US,D,19910208,000000,0.737573,0.777528,0.729068,0.761605,11572158.506129,0
+LOW.US,D,19910211,000000,0.769714,0.810361,0.769714,0.793945,11236450.366921,0
+LOW.US,D,19910212,000000,0.793945,0.802054,0.769714,0.769714,2851573.2176505,0
+LOW.US,D,19910213,000000,0.769714,0.777528,0.753397,0.761605,2808123.936038,0
+LOW.US,D,19910214,000000,0.769714,0.777528,0.745485,0.761605,2887119.3206481,0
+LOW.US,D,19910215,000000,0.769714,0.786033,0.761605,0.777528,3827108.1773527,0
+LOW.US,D,19910219,000000,0.777528,0.786033,0.769714,0.769714,1599569.579121,0
+LOW.US,D,19910220,000000,0.769714,0.769714,0.745485,0.745485,2974007.7723343,0
+LOW.US,D,19910221,000000,0.745485,0.753397,0.737573,0.753397,4466933.9866934,0
+LOW.US,D,19910222,000000,0.753397,0.761605,0.721057,0.729068,2938459.647029,0
+LOW.US,D,19910225,000000,0.737573,0.761605,0.737573,0.761605,4474832.109539,0
+LOW.US,D,19910226,000000,0.753397,0.761605,0.737573,0.745485,4407690.4816974,0
+LOW.US,D,19910227,000000,0.745485,0.753397,0.745485,0.745485,2061657.7953969,0
+LOW.US,D,19910228,000000,0.753397,0.753397,0.737573,0.737573,1587717.8446603,0
+LOW.US,D,19910301,000000,0.745485,0.745485,0.729068,0.737573,3744165.2480507,0
+LOW.US,D,19910304,000000,0.729068,0.745485,0.729068,0.737573,2148552.3140064,0
+LOW.US,D,19910305,000000,0.737573,0.769714,0.737573,0.769714,3605929.3919062,0
+LOW.US,D,19910306,000000,0.777528,0.786033,0.769714,0.777528,5635998.7405362,0
+LOW.US,D,19910307,000000,0.777528,0.786033,0.769714,0.769714,3463752.057993,0
+LOW.US,D,19910308,000000,0.769714,0.793945,0.761605,0.786033,3179382.2228586,0
+LOW.US,D,19910311,000000,0.786033,0.786033,0.777528,0.786033,2302587.4493035,0
+LOW.US,D,19910312,000000,0.777528,0.786033,0.777528,0.777528,2116957.8003163,0
+LOW.US,D,19910313,000000,0.777528,0.818273,0.777528,0.818273,4794751.0811326,0
+LOW.US,D,19910314,000000,0.818273,0.82658,0.810361,0.810361,5944062.9442073,0
+LOW.US,D,19910315,000000,0.810361,0.810361,0.777528,0.793945,5651798.019689,0
+LOW.US,D,19910318,000000,0.793945,0.793945,0.786033,0.793945,1994518.189863,0
+LOW.US,D,19910319,000000,0.786033,0.793945,0.769714,0.769714,1599569.579121,0
+LOW.US,D,19910320,000000,0.769714,0.769714,0.753397,0.753397,8807478.7959338,0
+LOW.US,D,19910321,000000,0.745485,0.745485,0.712948,0.712948,5027771.489501,0
+LOW.US,D,19910322,000000,0.69663,0.729068,0.689015,0.721057,5628094.5507675,0
+LOW.US,D,19910325,000000,0.712948,0.753397,0.712948,0.753397,5999354.8598958,0
+LOW.US,D,19910326,000000,0.745485,0.761605,0.737573,0.761605,4561720.5612253,0
+LOW.US,D,19910327,000000,0.761605,0.777528,0.761605,0.777528,3167532.5107056,0
+LOW.US,D,19910328,000000,0.769714,0.786033,0.769714,0.786033,3203080.6360109,0
+LOW.US,D,19910401,000000,0.777528,0.786033,0.777528,0.786033,3586187.6238308,0
+LOW.US,D,19910402,000000,0.777528,0.802054,0.777528,0.802054,6923550.5043709,0
+LOW.US,D,19910403,000000,0.793945,0.810361,0.793945,0.793945,4170719.4951753,0
+LOW.US,D,19910404,000000,0.786033,0.793945,0.777528,0.786033,2543503.95821,0
+LOW.US,D,19910405,000000,0.786033,0.802054,0.786033,0.802054,2369725.0325296,0
+LOW.US,D,19910408,000000,0.802054,0.802054,0.793945,0.802054,3278124.4313135,0
+LOW.US,D,19910409,000000,0.802054,0.802054,0.793945,0.793945,876796.79586286,0
+LOW.US,D,19910410,000000,0.786033,0.793945,0.786033,0.786033,876796.79586286,0
+LOW.US,D,19910411,000000,0.786033,0.802054,0.786033,0.793945,2575102.5165156,0
+LOW.US,D,19910412,000000,0.802054,0.810361,0.793945,0.810361,3981142.301496,0
+LOW.US,D,19910415,000000,0.810361,0.842602,0.810361,0.82658,7666064.0445507,0
+LOW.US,D,19910416,000000,0.82658,0.85081,0.818273,0.842602,4889533.611049,0
+LOW.US,D,19910417,000000,0.842602,0.883149,0.842602,0.858623,6003302.4045878,0
+LOW.US,D,19910418,000000,0.858623,0.866931,0.858623,0.866931,1911582.3386381,0
+LOW.US,D,19910419,000000,0.858623,0.858623,0.82658,0.834492,3590137.1908306,0
+LOW.US,D,19910422,000000,0.82658,0.82658,0.810361,0.810361,1512677.0828193,0
+LOW.US,D,19910423,000000,0.810361,0.818273,0.802054,0.802054,3511141.8062205,0
+LOW.US,D,19910424,000000,0.802054,0.802054,0.802054,0.802054,2784427.5451935,0
+LOW.US,D,19910425,000000,0.802054,0.85081,0.793945,0.82658,11935518.670104,0
+LOW.US,D,19910426,000000,0.834492,0.85081,0.834492,0.842602,1931325.1178674,0
+LOW.US,D,19910429,000000,0.842602,0.842602,0.834492,0.834492,2338128.4965318,0
+LOW.US,D,19910430,000000,0.834492,0.842602,0.834492,0.834492,3333415.3358482,0
+LOW.US,D,19910501,000000,0.834492,0.842602,0.802054,0.802054,2839718.4497281,0
+LOW.US,D,19910502,000000,0.810361,0.810361,0.802054,0.810361,5738684.4490676,0
+LOW.US,D,19910503,000000,0.810361,0.810361,0.793945,0.802054,1986620.0670174,0
+LOW.US,D,19910506,000000,0.793945,0.810361,0.793945,0.810361,3183331.7898584,0
+LOW.US,D,19910507,000000,0.810361,0.818273,0.810361,0.810361,1698300.6648834,0
+LOW.US,D,19910508,000000,0.802054,0.802054,0.802054,0.802054,987388.71647074,0
+LOW.US,D,19910509,000000,0.802054,0.834492,0.802054,0.82658,3337365.9140018,0
+LOW.US,D,19910510,000000,0.82658,0.834492,0.810361,0.810361,2018216.6030153,0
+LOW.US,D,19910513,000000,0.810361,0.810361,0.802054,0.802054,655623.06618575,0
+LOW.US,D,19910514,000000,0.793945,0.793945,0.786033,0.786033,3013501.4200239,0
+LOW.US,D,19910515,000000,0.786033,0.786033,0.761605,0.769714,1611417.2689664,0
+LOW.US,D,19910516,000000,0.769714,0.769714,0.753397,0.761605,4956680.2946599,0
+LOW.US,D,19910517,000000,0.753397,0.753397,0.737573,0.737573,6891955.9906808,0
+LOW.US,D,19910520,000000,0.729068,0.737573,0.729068,0.729068,5422725.1560125,0
+LOW.US,D,19910521,000000,0.737573,0.761605,0.737573,0.753397,11125863.502083,0
+LOW.US,D,19910522,000000,0.753397,0.761605,0.745485,0.761605,5703138.34607,0
+LOW.US,D,19910523,000000,0.761605,0.786033,0.753397,0.753397,5430623.2788581,0
+LOW.US,D,19910524,000000,0.761605,0.777528,0.761605,0.777528,5339785.260172,0
+LOW.US,D,19910528,000000,0.793945,0.802054,0.786033,0.802054,5252893.775024,0
+LOW.US,D,19910529,000000,0.802054,0.810361,0.802054,0.810361,4048282.9181837,0
+LOW.US,D,19910530,000000,0.802054,0.82658,0.802054,0.82658,3112242.6173249,0
+LOW.US,D,19910531,000000,0.834492,0.87504,0.834492,0.866931,11268051.958688,0
+LOW.US,D,19910603,000000,0.866931,0.891457,0.866931,0.891457,7425143.4910288,0
+LOW.US,D,19910604,000000,0.891457,0.940015,0.883149,0.931906,6109939.7024267,0
+LOW.US,D,19910605,000000,0.931906,0.940015,0.9234,0.9234,4925081.7363543,0
+LOW.US,D,19910606,000000,0.915786,0.915786,0.891457,0.891457,4210212.131711,0
+LOW.US,D,19910607,000000,0.891457,0.891457,0.866931,0.866931,1745695.4688801,0
+LOW.US,D,19910610,000000,0.866931,0.866931,0.842602,0.85081,2105108.0881632,0
+LOW.US,D,19910611,000000,0.85081,0.89927,0.85081,0.866931,6880103.2450661,0
+LOW.US,D,19910612,000000,0.866931,0.866931,0.85081,0.85081,1437636.3209783,0
+LOW.US,D,19910613,000000,0.85081,0.866931,0.85081,0.858623,4139120.9368697,0
+LOW.US,D,19910614,000000,0.85081,0.866931,0.85081,0.866931,3566435.7442167,0
+LOW.US,D,19910617,000000,0.866931,0.883149,0.866931,0.87504,2575102.5165156,0
+LOW.US,D,19910618,000000,0.883149,0.883149,0.858623,0.858623,999234.38400833,0
+LOW.US,D,19910619,000000,0.85081,0.85081,0.842602,0.842602,845202.28217276,0
+LOW.US,D,19910620,000000,0.842602,0.842602,0.842602,0.842602,825457.4806357,0
+LOW.US,D,19910621,000000,0.842602,0.842602,0.82658,0.834492,2116957.8003163,0
+LOW.US,D,19910624,000000,0.834492,0.834492,0.802054,0.802054,1753598.647495,0
+LOW.US,D,19910625,000000,0.810361,0.818273,0.802054,0.802054,2456616.5176775,0
+LOW.US,D,19910626,000000,0.810361,0.810361,0.802054,0.810361,2041914.0050137,0
+LOW.US,D,19910627,000000,0.810361,0.818273,0.802054,0.810361,2654092.8453563,0
+LOW.US,D,19910628,000000,0.802054,0.802054,0.786033,0.793945,2369725.0325296,0
+LOW.US,D,19910701,000000,0.793945,0.82658,0.793945,0.82658,2511910.4556737,0
+LOW.US,D,19910702,000000,0.82658,0.842602,0.82658,0.842602,2128805.4901616,0
+LOW.US,D,19910703,000000,0.842602,0.842602,0.82658,0.82658,2215693.9418479,0
+LOW.US,D,19910705,000000,0.834492,0.834492,0.82658,0.834492,541088.65665519,0
+LOW.US,D,19910708,000000,0.82658,0.834492,0.82658,0.834492,1252006.671991,0
+LOW.US,D,19910709,000000,0.834492,0.834492,0.82658,0.834492,797812.53394533,0
+LOW.US,D,19910710,000000,0.834492,0.842602,0.818273,0.818273,1702257.3099602,0
+LOW.US,D,19910711,000000,0.818273,0.82658,0.810361,0.810361,3309715.911542,0
+LOW.US,D,19910712,000000,0.810361,0.818273,0.810361,0.818273,5011979.2884254,0
+LOW.US,D,19910715,000000,0.818273,0.842602,0.818273,0.842602,3234674.1385472,0
+LOW.US,D,19910716,000000,0.842602,0.85081,0.842602,0.85081,853100.40501834,0
+LOW.US,D,19910717,000000,0.842602,0.858623,0.842602,0.858623,2026113.714707,0
+LOW.US,D,19910718,000000,0.85081,0.87504,0.85081,0.866931,1631161.0593496,0
+LOW.US,D,19910719,000000,0.87504,0.87504,0.85081,0.858623,4727605.4086756,0
+LOW.US,D,19910722,000000,0.858623,0.883149,0.842602,0.883149,4016681.3264165,0
+LOW.US,D,19910723,000000,0.90738,0.90738,0.891457,0.89927,3325520.2464641,0
+LOW.US,D,19910724,000000,0.891457,0.891457,0.866931,0.87504,3645429.106519,0
+LOW.US,D,19910725,000000,0.87504,0.883149,0.87504,0.87504,3112242.6173249,0
+LOW.US,D,19910726,000000,0.87504,0.883149,0.866931,0.87504,864947.0837098,0
+LOW.US,D,19910729,000000,0.87504,0.87504,0.858623,0.866931,1808887.5297219,0
+LOW.US,D,19910730,000000,0.866931,0.87504,0.866931,0.87504,955787.12470357,0
+LOW.US,D,19910731,000000,0.866931,0.87504,0.85081,0.866931,1567967.9873539,0
+LOW.US,D,19910801,000000,0.858623,0.858623,0.85081,0.85081,1955027.5756351,0
+LOW.US,D,19910802,000000,0.858623,0.858623,0.834492,0.85081,1927376.5620216,0
+LOW.US,D,19910805,000000,0.842602,0.85081,0.842602,0.85081,2073511.5521654,0
+LOW.US,D,19910806,000000,0.842602,0.883149,0.842602,0.883149,3554587.0432175,0
+LOW.US,D,19910807,000000,0.883149,0.883149,0.793945,0.802054,14127514.198799,0
+LOW.US,D,19910808,000000,0.810361,0.818273,0.786033,0.802054,7121031.8878189,0
+LOW.US,D,19910809,000000,0.793945,0.810361,0.793945,0.802054,6623386.4458531,0
+LOW.US,D,19910812,000000,0.793945,0.802054,0.786033,0.786033,6745819.9893831,0
+LOW.US,D,19910813,000000,0.786033,0.786033,0.769714,0.786033,9621084.5421088,0
+LOW.US,D,19910814,000000,0.786033,0.793945,0.786033,0.793945,4036433.2060307,0
+LOW.US,D,19910815,000000,0.793945,0.810361,0.793945,0.810361,6165233.6404229,0
+LOW.US,D,19910816,000000,0.810361,0.82658,0.810361,0.810361,4154922.2383302,0
+LOW.US,D,19910819,000000,0.802054,0.802054,0.769714,0.769714,3704666.5445918,0
+LOW.US,D,19910820,000000,0.769714,0.777528,0.761605,0.761605,3104340.4498639,0
+LOW.US,D,19910821,000000,0.769714,0.777528,0.761605,0.777528,6429858.6740202,0
+LOW.US,D,19910822,000000,0.777528,0.818273,0.769714,0.818273,4751299.7772124,0
+LOW.US,D,19910823,000000,0.810361,0.842602,0.810361,0.834492,5979607.0248972,0
+LOW.US,D,19910826,000000,0.834492,0.858623,0.82658,0.858623,2302587.4493035,0
+LOW.US,D,19910827,000000,0.858623,0.866931,0.85081,0.858623,7109181.1645121,0
+LOW.US,D,19910828,000000,0.858623,0.866931,0.85081,0.866931,3795512.6525088,0
+LOW.US,D,19910829,000000,0.866931,0.866931,0.858623,0.858623,1149315.9076903,0
+LOW.US,D,19910830,000000,0.858623,0.866931,0.858623,0.866931,1599569.579121,0
+LOW.US,D,19910903,000000,0.866931,0.87504,0.85081,0.85081,1433683.720517,0
+LOW.US,D,19910904,000000,0.85081,0.85081,0.842602,0.842602,3210978.7588565,0
+LOW.US,D,19910905,000000,0.85081,0.85081,0.842602,0.85081,4111477.0013332,0
+LOW.US,D,19910906,000000,0.85081,0.85081,0.834492,0.834492,3633580.4055198,0
+LOW.US,D,19910909,000000,0.82658,0.842602,0.82658,0.834492,1445535.4549778,0
+LOW.US,D,19910910,000000,0.842602,0.842602,0.842602,0.842602,1646957.3050408,0
+LOW.US,D,19910911,000000,0.842602,0.85081,0.842602,0.842602,1631161.0593496,0
+LOW.US,D,19910912,000000,0.842602,0.842602,0.82658,0.834492,2251241.0559993,0
+LOW.US,D,19910913,000000,0.834492,0.834492,0.82658,0.82658,1319147.2886786,0
+LOW.US,D,19910916,000000,0.82658,0.82658,0.810361,0.810361,3159636.4101677,0
+LOW.US,D,19910917,000000,0.810361,0.810361,0.802054,0.810361,655623.06618575,0
+LOW.US,D,19910918,000000,0.802054,0.810361,0.802054,0.810361,1840488.1103352,0
+LOW.US,D,19910919,000000,0.810361,0.858623,0.810361,0.85081,5047515.2798842,0
+LOW.US,D,19910920,000000,0.858623,0.866931,0.85081,0.866931,4356342.0660855,0
+LOW.US,D,19910923,000000,0.858623,0.858623,0.818273,0.818273,3325520.2464641,0
+LOW.US,D,19910924,000000,0.810361,0.834492,0.810361,0.834492,1623261.9253501,0
+LOW.US,D,19910925,000000,0.842602,0.85081,0.842602,0.842602,3574335.8893701,0
+LOW.US,D,19910926,000000,0.842602,0.842602,0.82658,0.834492,3072746.9473276,0
+LOW.US,D,19910927,000000,0.842602,0.842602,0.834492,0.842602,1800991.429184,0
+LOW.US,D,19910930,000000,0.834492,0.85081,0.82658,0.85081,1097972.5478477,0
+LOW.US,D,19911001,000000,0.842602,0.858623,0.842602,0.85081,1907629.7381768,0
+LOW.US,D,19911002,000000,0.85081,0.85081,0.842602,0.85081,1283602.1968349,0
+LOW.US,D,19911003,000000,0.842602,0.842602,0.834492,0.834492,2488211.0313676,0
+LOW.US,D,19911004,000000,0.82658,0.82658,0.810361,0.810361,1473179.3905143,0
+LOW.US,D,19911007,000000,0.802054,0.802054,0.793945,0.793945,3037198.8220223,0
+LOW.US,D,19911008,000000,0.802054,0.810361,0.786033,0.786033,2357877.3426843,0
+LOW.US,D,19911009,000000,0.786033,0.786033,0.777528,0.777528,5592553.5035392,0
+LOW.US,D,19911010,000000,0.769714,0.769714,0.737573,0.737573,8380931.6268863,0
+LOW.US,D,19911011,000000,0.745485,0.753397,0.745485,0.753397,1567967.9873539,0
+LOW.US,D,19911014,000000,0.753397,0.753397,0.737573,0.737573,2586949.195207,0
+LOW.US,D,19911015,000000,0.737573,0.753397,0.607821,0.607821,22168789.130632,0
+LOW.US,D,19911016,000000,0.615732,0.632248,0.583195,0.632248,40463072.246453,0
+LOW.US,D,19911017,000000,0.632248,0.664687,0.632248,0.632248,21489463.606679,0
+LOW.US,D,19911018,000000,0.64016,0.64016,0.623644,0.623644,8906221.0043887,0
+LOW.US,D,19911021,000000,0.623644,0.632248,0.615732,0.623644,6485150.5897087,0
+LOW.US,D,19911022,000000,0.632248,0.656082,0.632248,0.632248,6311371.6640284,0
+LOW.US,D,19911023,000000,0.632248,0.64016,0.623644,0.64016,5406922.8433981,0
+LOW.US,D,19911024,000000,0.64016,0.656082,0.64016,0.656082,6931453.6829858,0
+LOW.US,D,19911025,000000,0.656082,0.656082,0.648072,0.648072,5805828.0992168,0
+LOW.US,D,19911028,000000,0.648072,0.648072,0.632248,0.632248,5209448.5380271,0
+LOW.US,D,19911029,000000,0.632248,0.64016,0.632248,0.64016,3803407.7418928,0
+LOW.US,D,19911030,000000,0.64016,0.64016,0.623644,0.632248,5312133.2354045,0
+LOW.US,D,19911031,000000,0.632248,0.656082,0.632248,0.656082,3937696.0533451,0
+LOW.US,D,19911101,000000,0.656082,0.672401,0.656082,0.664687,7184219.9040453,0
+LOW.US,D,19911104,000000,0.664687,0.672401,0.656082,0.672401,4893485.2003564,0
+LOW.US,D,19911105,000000,0.68051,0.689015,0.672401,0.68051,5221298.2501801,0
+LOW.US,D,19911106,000000,0.672401,0.68051,0.672401,0.672401,3345262.0145396,0
+LOW.US,D,19911107,000000,0.68051,0.68051,0.672401,0.68051,3053001.1346367,0
+LOW.US,D,19911108,000000,0.689015,0.737573,0.68051,0.737573,5967761.3573596,0
+LOW.US,D,19911111,000000,0.745485,0.745485,0.704838,0.712948,6331120.5101809,0
+LOW.US,D,19911112,000000,0.704838,0.721057,0.69663,0.721057,4111477.0013332,0
+LOW.US,D,19911113,000000,0.712948,0.729068,0.704838,0.729068,5268692.0430229,0
+LOW.US,D,19911114,000000,0.737573,0.769714,0.729068,0.769714,31671391.718518,0
+LOW.US,D,19911115,000000,0.761605,0.761605,0.712948,0.712948,10410999.964363,0
+LOW.US,D,19911118,000000,0.712948,0.745485,0.664687,0.745485,12602993.47075,0
+LOW.US,D,19911119,000000,0.729068,0.729068,0.689015,0.712948,9502599.5544246,0
+LOW.US,D,19911120,000000,0.721057,0.745485,0.712948,0.721057,4925081.7363543,0
+LOW.US,D,19911121,000000,0.712948,0.721057,0.69663,0.69663,2393425.4679896,0
+LOW.US,D,19911122,000000,0.704838,0.712948,0.68051,0.68051,2721236.4955055,0
+LOW.US,D,19911125,000000,0.68051,0.68051,0.664687,0.68051,2511910.4556737,0
+LOW.US,D,19911126,000000,0.68051,0.68051,0.656082,0.68051,2610645.5860515,0
+LOW.US,D,19911127,000000,0.68051,0.712948,0.68051,0.69663,2136700.5795456,0
+LOW.US,D,19911129,000000,0.689015,0.689015,0.68051,0.68051,1390239.4946738,0
+LOW.US,D,19911202,000000,0.672401,0.69663,0.664687,0.69663,2981905.8951799,0
+LOW.US,D,19911203,000000,0.69663,0.721057,0.69663,0.69663,5320034.3917117,0
+LOW.US,D,19911204,000000,0.69663,0.704838,0.689015,0.689015,1263854.3618364,0
+LOW.US,D,19911205,000000,0.689015,0.689015,0.672401,0.68051,2744927.8305807,0
+LOW.US,D,19911206,000000,0.672401,0.68051,0.664687,0.664687,2492159.5872135,0
+LOW.US,D,19911209,000000,0.664687,0.689015,0.656082,0.664687,7042033.4697474,0
+LOW.US,D,19911210,000000,0.664687,0.672401,0.656082,0.664687,4980373.6520428,0
+LOW.US,D,19911211,000000,0.664687,0.689015,0.648072,0.689015,11378632.756603,0
+LOW.US,D,19911212,000000,0.704838,0.704838,0.68051,0.68051,8380931.6268863,0
+LOW.US,D,19911213,000000,0.689015,0.69663,0.68051,0.68051,3234674.1385472,0
+LOW.US,D,19911216,000000,0.68051,0.69663,0.68051,0.689015,4506425.6120753,0
+LOW.US,D,19911217,000000,0.689015,0.69663,0.68051,0.68051,5975657.4578975,0
+LOW.US,D,19911218,000000,0.68051,0.68051,0.664687,0.672401,4703906.9955233,0
+LOW.US,D,19911219,000000,0.656082,0.664687,0.656082,0.656082,7286907.6348845,0
+LOW.US,D,19911220,000000,0.664687,0.664687,0.656082,0.664687,10004192.541082,0
+LOW.US,D,19911223,000000,0.656082,0.689015,0.656082,0.68051,5351631.9388634,0
+LOW.US,D,19911224,000000,0.689015,0.721057,0.689015,0.712948,5252893.775024,0
+LOW.US,D,19911226,000000,0.712948,0.753397,0.712948,0.753397,4423484.7050809,0
+LOW.US,D,19911227,000000,0.761605,0.769714,0.745485,0.769714,9743522.1302542,0
+LOW.US,D,19911230,000000,0.786033,0.793945,0.786033,0.793945,14012979.789269,0
+LOW.US,D,19911231,000000,0.818273,0.866931,0.818273,0.858623,21686943.978973,0
+LOW.US,D,19920102,000000,0.842602,0.85081,0.818273,0.834492,7144724.234048,0
+LOW.US,D,19920103,000000,0.834492,0.842602,0.82658,0.834492,7176316.7254304,0
+LOW.US,D,19920106,000000,0.842602,0.858623,0.834492,0.858623,14076174.883572,0
+LOW.US,D,19920107,000000,0.85081,0.883149,0.85081,0.87504,6844561.1866841,0
+LOW.US,D,19920108,000000,0.858623,0.87504,0.842602,0.85081,5541210.1436966,0
+LOW.US,D,19920109,000000,0.85081,0.866931,0.85081,0.858623,5300288.5790208,0
+LOW.US,D,19920110,000000,0.85081,0.87504,0.85081,0.87504,6366666.6131784,0
+LOW.US,D,19920113,000000,0.866931,0.915786,0.866931,0.915786,12737279.759895,0
+LOW.US,D,19920114,000000,0.915786,0.988574,0.89927,0.980464,20932579.715486,0
+LOW.US,D,19920115,000000,0.972354,1.0047,0.931906,0.988574,15798174.972762,0
+LOW.US,D,19920116,000000,0.980464,1.0127,0.980464,1.0047,12354173.783229,0
+LOW.US,D,19920117,000000,1.0047,1.0047,0.980464,0.980464,10304354.577292,0
+LOW.US,D,19920120,000000,0.972354,0.980464,0.947828,0.972354,8894371.2922356,0
+LOW.US,D,19920121,000000,0.972354,0.972354,0.956135,0.956135,6485150.5897087,0
+LOW.US,D,19920122,000000,0.956135,0.972354,0.956135,0.972354,7022290.690518,0
+LOW.US,D,19920123,000000,0.972354,0.980464,0.956135,0.972354,3321568.6571567,0
+LOW.US,D,19920124,000000,0.964245,0.988574,0.956135,0.972354,6074398.6551985,0
+LOW.US,D,19920127,000000,0.980464,0.988574,0.972354,0.980464,4565669.1170711,0
+LOW.US,D,19920128,000000,0.972354,1.0127,0.972354,1.0047,5738684.4490676,0
+LOW.US,D,19920129,000000,0.996679,1.0127,0.988574,1.0127,9301179.7266693,0
+LOW.US,D,19920130,000000,1.0127,1.02092,1.0047,1.02092,7381697.2428779,0
+LOW.US,D,19920131,000000,1.0127,1.04505,1.0127,1.03733,16836909.071383,0
+LOW.US,D,19920203,000000,1.03733,1.06156,1.02892,1.06156,10711159.978265,0
+LOW.US,D,19920204,000000,1.06156,1.06156,1.04505,1.05325,10798050.452259,0
+LOW.US,D,19920205,000000,1.04505,1.05325,1.02892,1.04505,8779836.882705,0
+LOW.US,D,19920206,000000,1.04505,1.04505,1.02892,1.02892,7397495.5108768,0
+LOW.US,D,19920207,000000,1.02892,1.02892,0.980464,1.0127,10181923.05607,0
+LOW.US,D,19920210,000000,1.0127,1.02092,1.0047,1.02092,8973363.643384,0
+LOW.US,D,19920211,000000,1.02092,1.03733,1.0127,1.03733,3349209.5592316,0
+LOW.US,D,19920212,000000,1.03733,1.06898,1.03733,1.06156,8878574.0353906,0
+LOW.US,D,19920213,000000,1.06156,1.06156,1.05325,1.06156,2974007.7723343,0
+LOW.US,D,19920214,000000,1.05325,1.06898,1.05325,1.06898,3171484.100013,0
+LOW.US,D,19920218,000000,1.06898,1.10152,1.06156,1.06156,8578409.9768727,0
+LOW.US,D,19920219,000000,1.06156,1.06156,1.05325,1.06156,1338896.1348312,0
+LOW.US,D,19920220,000000,1.05325,1.10152,1.05325,1.0938,7749006.9738528,0
+LOW.US,D,19920221,000000,1.08579,1.08579,1.06898,1.07768,7468587.716872,0
+LOW.US,D,19920224,000000,1.07768,1.07768,1.06898,1.06898,4541974.7485343,0
+LOW.US,D,19920225,000000,1.06156,1.06156,1.0127,1.02092,16204974.306811,0
+LOW.US,D,19920226,000000,1.02092,1.04505,0.996679,1.04505,16335309.006648,0
+LOW.US,D,19920227,000000,1.04505,1.04505,1.02892,1.02892,8349335.0908884,0
+LOW.US,D,19920228,000000,1.02092,1.03733,0.956135,0.980464,10565028.021582,0
+LOW.US,D,19920302,000000,0.972354,0.996679,0.972354,0.996679,10644020.372731,0
+LOW.US,D,19920303,000000,0.996679,1.0047,0.988574,0.996679,5268692.0430229,0
+LOW.US,D,19920304,000000,0.988574,1.0127,0.988574,1.0047,6275821.5164153,0
+LOW.US,D,19920305,000000,0.996679,1.03733,0.996679,1.02892,9301179.7266693,0
+LOW.US,D,19920306,000000,1.03733,1.03733,1.0047,1.0047,7144724.234048,0
+LOW.US,D,19920309,000000,1.0047,1.0047,0.980464,0.988574,3368960.4276919,0
+LOW.US,D,19920310,000000,0.988574,1.0047,0.980464,1.0047,4498532.544999,0
+LOW.US,D,19920311,000000,1.0047,1.02092,1.0047,1.0047,14506670.608465,0
+LOW.US,D,19920312,000000,1.0047,1.0127,0.996679,1.0047,8250596.9270491,0
+LOW.US,D,19920313,000000,1.0047,1.0047,0.980464,0.980464,2630396.4545118,0
+LOW.US,D,19920316,000000,0.980464,1.0047,0.972354,1.0047,7188169.4710451,0
+LOW.US,D,19920317,000000,1.0127,1.02892,1.0127,1.02892,14084071.995264,0
+LOW.US,D,19920318,000000,1.02892,1.02892,1.0127,1.02892,7196067.5938907,0
+LOW.US,D,19920319,000000,1.02092,1.04505,1.02092,1.04505,6418008.9618671,0
+LOW.US,D,19920320,000000,1.04505,1.04505,1.0127,1.02092,2918709.7897226,0
+LOW.US,D,19920323,000000,1.02092,1.02892,1.0127,1.0127,1512677.0828193,0
+LOW.US,D,19920324,000000,1.0127,1.0127,0.996679,0.996679,1722001.1003434,0
+LOW.US,D,19920325,000000,1.0047,1.0127,1.0047,1.0127,1955027.5756351,0
+LOW.US,D,19920326,000000,1.0127,1.0127,1.0047,1.0127,1856285.3671803,0
+LOW.US,D,19920327,000000,1.0127,1.0127,0.996679,0.996679,1176965.91015,0
+LOW.US,D,19920330,000000,0.996679,0.996679,0.972354,0.972354,2203847.2631565,0
+LOW.US,D,19920331,000000,0.972354,0.972354,0.956135,0.956135,4004833.6365712,0
+LOW.US,D,19920401,000000,0.947828,0.972354,0.947828,0.972354,6737919.8442298,0
+LOW.US,D,19920402,000000,0.972354,0.972354,0.956135,0.956135,4257604.9134,0
+LOW.US,D,19920403,000000,0.956135,0.956135,0.931906,0.940015,2744927.8305807,0
+LOW.US,D,19920406,000000,0.947828,0.947828,0.931906,0.940015,5932213.2320543,0
+LOW.US,D,19920407,000000,0.931906,0.947828,0.90738,0.90738,3041149.4001759,0
+LOW.US,D,19920408,000000,0.89927,0.89927,0.87504,0.89927,4960628.8505057,0
+LOW.US,D,19920409,000000,0.89927,0.940015,0.89927,0.931906,4158873.8276377,0
+LOW.US,D,19920410,000000,0.931906,0.947828,0.931906,0.947828,3053001.1346367,0
+LOW.US,D,19920413,000000,0.947828,0.972354,0.947828,0.972354,2756778.5538876,0
+LOW.US,D,19920414,000000,0.972354,1.0047,0.972354,1.0047,3546685.8869104,0
+LOW.US,D,19920415,000000,1.0047,1.0047,0.988574,0.988574,5564903.5010795,0
+LOW.US,D,19920416,000000,0.988574,0.996679,0.980464,0.988574,2361829.9431456,0
+LOW.US,D,19920420,000000,0.980464,0.980464,0.972354,0.972354,3641479.5395192,0
+LOW.US,D,19920421,000000,0.972354,0.988574,0.972354,0.988574,2152499.8586984,0
+LOW.US,D,19920422,000000,0.988574,0.988574,0.980464,0.988574,4901379.2785866,0
+LOW.US,D,19920423,000000,0.996679,1.0047,0.996679,0.996679,4936929.4261996,0
+LOW.US,D,19920424,000000,0.996679,1.0047,0.988574,0.988574,3210978.7588565,0
+LOW.US,D,19920427,000000,0.988574,0.988574,0.972354,0.972354,1599569.579121,0
+LOW.US,D,19920428,000000,0.980464,0.980464,0.9234,0.931906,5027771.489501,0
+LOW.US,D,19920429,000000,0.931906,0.947828,0.9234,0.940015,4004833.6365712,0
+LOW.US,D,19920430,000000,0.947828,0.964245,0.947828,0.956135,1907629.7381768,0
+LOW.US,D,19920501,000000,0.972354,0.980464,0.964245,0.964245,8977312.1992299,0
+LOW.US,D,19920504,000000,0.972354,0.996679,0.972354,0.988574,3562490.2218325,0
+LOW.US,D,19920505,000000,0.988574,1.0047,0.972354,0.972354,4739451.0762132,0
+LOW.US,D,19920506,000000,0.972354,0.980464,0.956135,0.972354,2476363.3415223,0
+LOW.US,D,19920507,000000,0.972354,0.972354,0.972354,0.972354,3060897.2351745,0
+LOW.US,D,19920508,000000,0.972354,0.972354,0.964245,0.964245,1567967.9873539,0
+LOW.US,D,19920511,000000,0.972354,0.980464,0.964245,0.972354,2926613.9794914,0
+LOW.US,D,19920512,000000,0.980464,1.0127,0.972354,1.0047,3436101.0443795,0
+LOW.US,D,19920513,000000,1.0047,1.0047,0.980464,0.988574,1283602.1968349,0
+LOW.US,D,19920514,000000,0.980464,1.03733,0.964245,1.03733,23013990.401651,0
+LOW.US,D,19920515,000000,1.03733,1.06898,1.02892,1.06898,23957929.836509,0
+LOW.US,D,19920518,000000,1.06898,1.14236,1.06156,1.11022,11994764.197408,0
+LOW.US,D,19920519,000000,1.11793,1.11793,1.06898,1.07768,9048400.3606096,0
+LOW.US,D,19920520,000000,1.07768,1.07768,1.06898,1.06898,3775764.8175101,0
+LOW.US,D,19920521,000000,1.06898,1.08579,1.05325,1.08579,7535728.3335597,0
+LOW.US,D,19920522,000000,1.08579,1.12623,1.07768,1.11793,4692059.305678,0
+LOW.US,D,19920526,000000,1.11793,1.11793,1.10152,1.11022,3981142.301496,0
+LOW.US,D,19920527,000000,1.11793,1.11793,1.10152,1.10152,1623261.9253501,0
+LOW.US,D,19920528,000000,1.10152,1.10152,1.0938,1.0938,857049.97201808,0
+LOW.US,D,19920529,000000,1.10152,1.11793,1.10152,1.11022,6244225.9915713,0
+LOW.US,D,19920601,000000,1.10152,1.12623,1.10152,1.11793,10126632.151536,0
+LOW.US,D,19920602,000000,1.12623,1.12623,1.11793,1.12623,5233144.9288715,0
+LOW.US,D,19920603,000000,1.13445,1.1746,1.13445,1.1746,11050823.751395,0
+LOW.US,D,19920604,000000,1.1746,1.18291,1.15848,1.16688,7188169.4710451,0
+LOW.US,D,19920605,000000,1.15848,1.15848,1.14236,1.15056,3420305.8098421,0
+LOW.US,D,19920608,000000,1.14236,1.15056,1.12623,1.13445,3222825.437548,0
+LOW.US,D,19920609,000000,1.13445,1.13445,1.08579,1.08579,8361183.7918876,0
+LOW.US,D,19920610,000000,1.10152,1.10152,1.06898,1.06898,5758433.2952201,0
+LOW.US,D,19920611,000000,1.06898,1.10152,1.06898,1.08579,6793214.7933799,0
+LOW.US,D,19920612,000000,1.08579,1.08579,1.05325,1.05325,4790796.4583634,0
+LOW.US,D,19920615,000000,1.05325,1.06156,1.04505,1.04505,4739451.0762132,0
+LOW.US,D,19920616,000000,1.05325,1.06898,1.04505,1.04505,4147022.0931769,0
+LOW.US,D,19920617,000000,1.04505,1.05325,1.02092,1.02092,5833477.0905227,0
+LOW.US,D,19920618,000000,1.02892,1.02892,1.0047,1.0127,8831176.1979322,0
+LOW.US,D,19920619,000000,1.0047,1.0127,0.972354,0.972354,7646313.1760905,0
+LOW.US,D,19920622,000000,0.972354,0.972354,0.9234,0.947828,19190828.757836,0
+LOW.US,D,19920623,000000,0.956135,0.980464,0.956135,0.972354,7144724.234048,0
+LOW.US,D,19920624,000000,0.972354,0.980464,0.956135,0.964245,5584655.3806936,0
+LOW.US,D,19920625,000000,0.980464,1.0047,0.980464,0.996679,4830290.106053,0
+LOW.US,D,19920626,000000,0.996679,0.996679,0.988574,0.996679,4139120.9368697,0
+LOW.US,D,19920629,000000,1.0127,1.03733,0.996679,1.0127,5948014.5335148,0
+LOW.US,D,19920630,000000,1.0047,1.0127,0.988574,0.996679,5073190.4988441,0
+LOW.US,D,19920701,000000,0.980464,1.0127,0.972354,1.0127,10296459.487909,0
+LOW.US,D,19920702,000000,1.0127,1.03733,1.0047,1.0047,13625924.245603,0
+LOW.US,D,19920706,000000,1.0047,1.0127,0.988574,0.996679,4143071.5150233,0
+LOW.US,D,19920707,000000,0.996679,1.0047,0.956135,0.964245,7875389.0732286,0
+LOW.US,D,19920708,000000,0.956135,0.956135,0.915786,0.9234,7350102.7291878,0
+LOW.US,D,19920709,000000,0.931906,1.0047,0.931906,1.0047,9940999.4690868,0
+LOW.US,D,19920710,000000,1.0127,1.03733,0.980464,0.988574,5977634.2637051,0
+LOW.US,D,19920713,000000,0.996679,1.0047,0.988574,1.0047,5150204.0218773,0
+LOW.US,D,19920714,000000,1.0047,1.0127,0.996679,1.0047,5764358.6568736,0
+LOW.US,D,19920715,000000,1.0047,1.0127,0.972354,0.988574,4002863.9088406,0
+LOW.US,D,19920716,000000,0.980464,0.988574,0.964245,0.972354,6062545.9095838,0
+LOW.US,D,19920717,000000,0.964245,0.996679,0.964245,0.988574,2118931.5726622,0
+LOW.US,D,19920720,000000,0.980464,1.0127,0.972354,1.0047,5553058.8446958,0
+LOW.US,D,19920721,000000,1.0127,1.05325,1.0127,1.02092,7438964.9532202,0
+LOW.US,D,19920722,000000,1.0127,1.04505,1.0127,1.04505,6493047.7014004,0
+LOW.US,D,19920723,000000,1.04505,1.10152,1.04505,1.0938,6013182.3890104,0
+LOW.US,D,19920724,000000,1.08579,1.13445,1.08579,1.13445,4002863.9088406,0
+LOW.US,D,19920727,000000,1.13445,1.14236,1.07768,1.08579,4615038.7045678,0
+LOW.US,D,19920728,000000,1.10152,1.11793,1.0938,1.10152,4573571.2845322,0
+LOW.US,D,19920729,000000,1.10152,1.13445,1.10152,1.12623,5983557.6030508,0
+LOW.US,D,19920730,000000,1.13445,1.18291,1.11793,1.1746,5632049.1735365,0
+LOW.US,D,19920731,000000,1.1746,1.19913,1.1746,1.19913,7032160.5634019,0
+LOW.US,D,19920803,000000,1.19111,1.22355,1.18291,1.20723,6812964.6506863,0
+LOW.US,D,19920804,000000,1.20723,1.22355,1.19913,1.20723,6017129.9337024,0
+LOW.US,D,19920805,000000,1.20723,1.21544,1.19111,1.19111,4476806.8930388,0
+LOW.US,D,19920806,000000,1.19913,1.21544,1.19913,1.19913,5744608.7995672,0
+LOW.US,D,19920807,000000,1.19913,1.23958,1.19913,1.23958,6653009.2095049,0
+LOW.US,D,19920810,000000,1.22355,1.23166,1.19111,1.20723,5689321.939648,0
+LOW.US,D,19920811,000000,1.21544,1.21544,1.19111,1.19913,2259137.1565372,0
+LOW.US,D,19920812,000000,1.19913,1.20723,1.1746,1.19111,2620522.5370124,0
+LOW.US,D,19920813,000000,1.19913,1.20723,1.16688,1.16688,3220853.6875097,0
+LOW.US,D,19920814,000000,0.858623,0.947828,0.810361,0.940015,78805241.170206,0
+LOW.US,D,19920817,000000,0.972354,0.980464,0.89927,0.90738,32874024.758397,0
+LOW.US,D,19920818,000000,0.915786,0.940015,0.891457,0.9234,15792251.633416,0
+LOW.US,D,19920819,000000,0.9234,0.972354,0.9234,0.947828,25144767.641851,0
+LOW.US,D,19920820,000000,0.956135,0.972354,0.940015,0.947828,6125739.9927334,0
+LOW.US,D,19920821,000000,0.956135,0.956135,0.9234,0.931906,4701927.1562541,0
+LOW.US,D,19920824,000000,0.9234,0.931906,0.883149,0.89927,6927501.0825245,0
+LOW.US,D,19920825,000000,0.89927,0.90738,0.891457,0.89927,4415586.5822353,0
+LOW.US,D,19920826,000000,0.89927,0.915786,0.89927,0.89927,8256521.2775487,0
+LOW.US,D,19920827,000000,0.90738,0.940015,0.90738,0.9234,11117966.390391,0
+LOW.US,D,19920828,000000,0.9234,0.940015,0.90738,0.9234,6198809.0045361,0
+LOW.US,D,19920831,000000,0.931906,0.931906,0.89927,0.89927,6358764.4457174,0
+LOW.US,D,19920901,000000,0.90738,0.915786,0.891457,0.89927,4152944.4213688,0
+LOW.US,D,19920902,000000,0.89927,0.90738,0.891457,0.89927,5341758.0213642,0
+LOW.US,D,19920903,000000,0.89927,0.90738,0.891457,0.89927,7719386.2325086,0
+LOW.US,D,19920904,000000,0.858623,0.87504,0.842602,0.858623,7575224.0035569,0
+LOW.US,D,19920908,000000,0.85081,0.891457,0.842602,0.842602,8742314.9850538,0
+LOW.US,D,19920909,000000,0.85081,0.866931,0.842602,0.858623,7476484.8285637,0
+LOW.US,D,19920910,000000,0.858623,0.858623,0.810361,0.82658,10565028.021582,0
+LOW.US,D,19920911,000000,0.818273,0.842602,0.810361,0.810361,13082861.816602,0
+LOW.US,D,19920914,000000,0.842602,0.866931,0.834492,0.866931,24783384.283683,0
+LOW.US,D,19920915,000000,0.842602,0.87504,0.842602,0.866931,6429858.6740202,0
+LOW.US,D,19920916,000000,0.842602,0.883149,0.82658,0.866931,11293721.110725,0
+LOW.US,D,19920917,000000,0.866931,0.891457,0.866931,0.866931,6088221.1285436,0
+LOW.US,D,19920918,000000,0.85081,0.866931,0.85081,0.866931,5880871.8945195,0
+LOW.US,D,19920921,000000,0.866931,0.866931,0.858623,0.858623,3049050.5564831,0
+LOW.US,D,19920922,000000,0.866931,0.87504,0.866931,0.866931,1767422.1319941,0
+LOW.US,D,19920923,000000,0.866931,0.883149,0.866931,0.866931,4982347.4243887,0
+LOW.US,D,19920924,000000,0.866931,0.883149,0.866931,0.866931,2810100.7418455,0
+LOW.US,D,19920925,000000,0.866931,0.87504,0.866931,0.866931,5063313.5478832,0
+LOW.US,D,19920928,000000,0.866931,0.89927,0.866931,0.89927,3380811.1509988,0
+LOW.US,D,19920929,000000,0.883149,0.883149,0.87504,0.87504,4022609.7215315,0
+LOW.US,D,19920930,000000,0.883149,0.947828,0.883149,0.940015,15476287.284591,0
+LOW.US,D,19921001,000000,0.947828,0.956135,0.940015,0.947828,9972597.0162385,0
+LOW.US,D,19921002,000000,0.947828,0.972354,0.940015,0.940015,5167978.0845299,0
+LOW.US,D,19921005,000000,0.947828,0.947828,0.89927,0.931906,6346917.7670259,0
+LOW.US,D,19921006,000000,0.940015,0.947828,0.931906,0.931906,4834240.6842066,0
+LOW.US,D,19921007,000000,0.940015,0.940015,0.90738,0.9234,4326726.3805107,0
+LOW.US,D,19921008,000000,0.931906,0.940015,0.915786,0.915786,3076696.5143273,0
+LOW.US,D,19921009,000000,0.90738,0.940015,0.90738,0.90738,3339337.66404,0
+LOW.US,D,19921012,000000,0.9234,0.940015,0.915786,0.915786,3033248.2438687,0
+LOW.US,D,19921013,000000,0.9234,0.9234,0.90738,0.915786,7776649.8982355,0
+LOW.US,D,19921014,000000,0.89927,0.940015,0.891457,0.891457,2918709.7897226,0
+LOW.US,D,19921015,000000,0.883149,0.89927,0.883149,0.891457,3752070.4489733,0
+LOW.US,D,19921016,000000,0.891457,0.931906,0.891457,0.9234,3440055.6671485,0
+LOW.US,D,19921019,000000,0.915786,0.972354,0.915786,0.964245,5612305.3831533,0
+LOW.US,D,19921020,000000,0.980464,1.0047,0.980464,0.988574,7322451.7155742,0
+LOW.US,D,19921021,000000,1.0047,1.0047,0.972354,0.980464,2626442.8428966,0
+LOW.US,D,19921022,000000,0.980464,0.988574,0.956135,0.964245,2786403.3398473,0
+LOW.US,D,19921023,000000,0.972354,0.996679,0.964245,0.988574,3159636.4101677,0
+LOW.US,D,19921026,000000,0.988574,1.0047,0.972354,0.980464,2012291.2413619,0
+LOW.US,D,19921027,000000,0.980464,0.980464,0.972354,0.972354,1457378.0890538,0
+LOW.US,D,19921028,000000,0.972354,0.980464,0.964245,0.972354,9729702.6903707,0
+LOW.US,D,19921029,000000,0.980464,0.988574,0.972354,0.988574,1710154.4216519,0
+LOW.US,D,19921030,000000,0.988574,0.988574,0.964245,0.964245,2182121.6111963,0
+LOW.US,D,19921102,000000,0.956135,0.972354,0.940015,0.947828,3862656.3026579,0
+LOW.US,D,19921103,000000,0.956135,0.980464,0.940015,0.972354,9455205.7615817,0
+LOW.US,D,19921104,000000,0.980464,1.04505,0.980464,1.0127,8556688.3695281,0
+LOW.US,D,19921105,000000,1.0127,1.02892,1.0127,1.02892,2450693.1783318,0
+LOW.US,D,19921106,000000,1.02092,1.03733,1.02092,1.02892,1852334.7890267,0
+LOW.US,D,19921109,000000,1.02892,1.03733,1.0047,1.0047,2810100.7418455,0
+LOW.US,D,19921110,000000,1.0047,1.02092,1.0047,1.0127,2780476.9670399,0
+LOW.US,D,19921111,000000,1.0127,1.06898,1.0127,1.03733,5045538.4740767,0
+LOW.US,D,19921112,000000,1.04505,1.10152,1.02892,1.06898,11696574.92239,0
+LOW.US,D,19921113,000000,1.06898,1.06898,1.0047,1.02892,9297227.126208,0
+LOW.US,D,19921116,000000,1.03733,1.04505,1.0127,1.02892,4557774.0276871,0
+LOW.US,D,19921117,000000,1.02892,1.02892,0.996679,0.996679,3838956.8783519,0
+LOW.US,D,19921118,000000,0.996679,1.03733,0.996679,1.02892,4220089.0826719,0
+LOW.US,D,19921119,000000,1.03733,1.04505,1.02092,1.02892,2867369.4633417,0
+LOW.US,D,19921120,000000,1.03733,1.07768,1.03733,1.06898,6408136.0555217,0
+LOW.US,D,19921123,000000,1.06156,1.07768,1.06156,1.06898,1820738.2530288,0
+LOW.US,D,19921124,000000,1.06156,1.14236,1.06156,1.10152,7756906.1078523,0
+LOW.US,D,19921125,000000,1.0938,1.11793,1.08579,1.10152,2365775.4655299,0
+LOW.US,D,19921127,000000,1.10152,1.11793,1.0938,1.11793,4212189.9486724,0
+LOW.US,D,19921130,000000,1.11793,1.14236,1.10152,1.14236,13280342.188896,0
+LOW.US,D,19921201,000000,1.15056,1.15848,1.10152,1.12623,8371060.7428486,0
+LOW.US,D,19921202,000000,1.13445,1.14236,1.11793,1.13445,5511589.4023525,0
+LOW.US,D,19921203,000000,1.13445,1.14236,1.12623,1.14236,4520254.1523436,0
+LOW.US,D,19921204,000000,1.14236,1.14236,1.13445,1.14236,4180589.3680591,0
+LOW.US,D,19921207,000000,1.15056,1.18291,1.15056,1.18291,6066497.4988913,0
+LOW.US,D,19921208,000000,1.18291,1.19913,1.1746,1.19111,5448396.3303568,0
+LOW.US,D,19921209,000000,1.19913,1.19913,1.11793,1.14236,5090958.4945736,0
+LOW.US,D,19921210,000000,1.13445,1.13445,1.07768,1.13445,6427883.8905204,0
+LOW.US,D,19921211,000000,1.12623,1.15056,1.12623,1.15056,5199574.6205277,0
+LOW.US,D,19921214,000000,1.16688,1.21544,1.16688,1.20723,11975013.328947,0
+LOW.US,D,19921215,000000,1.20723,1.23166,1.19111,1.22355,13827350.140282,0
+LOW.US,D,19921216,000000,1.22355,1.24748,1.19913,1.19913,8953613.7860776,0
+LOW.US,D,19921217,000000,1.19913,1.264,1.19913,1.264,11941445.042911,0
+LOW.US,D,19921218,000000,1.27221,1.27221,1.24748,1.27221,9105672.1155672,0
+LOW.US,D,19921221,000000,1.27221,1.28022,1.24748,1.25589,8726514.6947471,0
+LOW.US,D,19921222,000000,1.25589,1.25589,1.23166,1.24748,7324426.4990741,0
+LOW.US,D,19921223,000000,1.24748,1.25589,1.23958,1.24748,3989039.4131877,0
+LOW.US,D,19921224,000000,1.25589,1.25589,1.24748,1.25589,2588926.0010146,0
+LOW.US,D,19921228,000000,1.24748,1.24748,1.23166,1.24748,2351954.0033385,0
+LOW.US,D,19921229,000000,1.24748,1.25589,1.23166,1.24748,2987832.2679873,0
+LOW.US,D,19921230,000000,1.24748,1.25589,1.22355,1.23166,3353160.1373852,0
+LOW.US,D,19921231,000000,1.23958,1.23958,1.21544,1.21544,3187281.3568581,0
+LOW.US,D,19930104,000000,1.22355,1.27221,1.22355,1.25589,8232823.8755503,0
+LOW.US,D,19930105,000000,1.25589,1.264,1.23958,1.25589,3586187.6238308,0
+LOW.US,D,19930106,000000,1.23958,1.24748,1.22355,1.22355,7711484.0650476,0
+LOW.US,D,19930107,000000,1.21544,1.28022,1.21544,1.25589,6775441.741881,0
+LOW.US,D,19930108,000000,1.24748,1.25589,1.23958,1.24748,3921894.7518846,0
+LOW.US,D,19930111,000000,1.24748,1.27221,1.23958,1.24748,1569942.7708538,0
+LOW.US,D,19930112,000000,1.264,1.264,1.24748,1.264,3521019.7683352,0
+LOW.US,D,19930113,000000,1.264,1.27221,1.24748,1.27221,2557328.4538629,0
+LOW.US,D,19930114,000000,1.27221,1.28823,1.264,1.28022,7004512.5832499,0
+LOW.US,D,19930115,000000,1.28823,1.31286,1.28823,1.30436,4595293.9030308,0
+LOW.US,D,19930118,000000,1.30436,1.34471,1.30436,1.32047,3528916.880027,0
+LOW.US,D,19930119,000000,1.34471,1.35291,1.32888,1.35291,10590703.240543,0
+LOW.US,D,19930120,000000,1.34471,1.36932,1.34471,1.34471,5572804.6573867,0
+LOW.US,D,19930121,000000,1.33699,1.34471,1.30436,1.34471,7993875.0720667,0
+LOW.US,D,19930122,000000,1.34471,1.37724,1.32047,1.37724,11716319.723927,0
+LOW.US,D,19930125,000000,1.37724,1.41799,1.36122,1.41799,5788055.0477181,0
+LOW.US,D,19930126,000000,1.41799,1.41799,1.40157,1.41799,5177856.0466447,0
+LOW.US,D,19930127,000000,1.41799,1.45002,1.41799,1.42609,11048849.979049,0
+LOW.US,D,19930128,000000,1.41799,1.43381,1.40157,1.40157,3384758.6956907,0
+LOW.US,D,19930129,000000,1.40157,1.40977,1.37724,1.40157,4707853.5290614,0
+LOW.US,D,19930201,000000,1.39376,1.39376,1.36122,1.37724,5983557.6030508,0
+LOW.US,D,19930202,000000,1.37724,1.40977,1.35291,1.40157,6350866.3228718,0
+LOW.US,D,19930203,000000,1.40157,1.47435,1.40157,1.45844,12502277.48995,0
+LOW.US,D,19930204,000000,1.50699,1.50699,1.47435,1.49107,10166127.821533,0
+LOW.US,D,19930205,000000,1.49107,1.50699,1.49107,1.49898,12577321.285252,0
+LOW.US,D,19930208,000000,1.49898,1.52321,1.49898,1.52321,11959216.072102,0
+LOW.US,D,19930209,000000,1.52321,1.52321,1.42609,1.44271,14263777.293751,0
+LOW.US,D,19930210,000000,1.45002,1.45844,1.40977,1.42609,13527188.104071,0
+LOW.US,D,19930211,000000,1.45002,1.47435,1.44271,1.47435,2677788.2250469,0
+LOW.US,D,19930212,000000,1.45844,1.46674,1.41799,1.42609,1919474.3945605,0
+LOW.US,D,19930216,000000,1.41799,1.42609,1.34471,1.37724,8923994.0558874,0
+LOW.US,D,19930217,000000,1.37724,1.37724,1.35291,1.36932,4054204.2352217,0
+LOW.US,D,19930218,000000,1.37724,1.40977,1.37724,1.40157,8517189.6660692,0
+LOW.US,D,19930219,000000,1.40157,1.41799,1.40157,1.40157,2835774.9496516,0
+LOW.US,D,19930222,000000,1.41799,1.43381,1.40977,1.41799,3953495.3324979,0
+LOW.US,D,19930223,000000,1.42609,1.42609,1.34471,1.40157,16994877.595218,0
+LOW.US,D,19930224,000000,1.40157,1.45002,1.39376,1.45002,3051024.328829,0
+LOW.US,D,19930225,000000,1.45844,1.49898,1.45002,1.48267,6927501.0825245,0
+LOW.US,D,19930226,000000,1.47435,1.48267,1.41799,1.44271,2326280.8066865,0
+LOW.US,D,19930301,000000,1.44271,1.45844,1.44271,1.45844,5803856.3491786,0
+LOW.US,D,19930302,000000,1.45002,1.48267,1.45002,1.48267,3586187.6238308,0
+LOW.US,D,19930303,000000,1.49107,1.52321,1.48267,1.50699,11546489.354092,0
+LOW.US,D,19930304,000000,1.52321,1.52321,1.49107,1.50699,10865198.147023,0
+LOW.US,D,19930305,000000,1.52321,1.61232,1.52321,1.57187,16911944.777455,0
+LOW.US,D,19930308,000000,1.57187,1.6041,1.52321,1.5963,16402454.679105,0
+LOW.US,D,19930309,000000,1.5963,1.61232,1.57187,1.61232,5716964.8640307,0
+LOW.US,D,19930310,000000,1.61232,1.63675,1.6041,1.63675,3959416.6495359,0
+LOW.US,D,19930311,000000,1.63675,1.63675,1.62043,1.62043,4152944.4213688,0
+LOW.US,D,19930312,000000,1.6041,1.62043,1.54754,1.6041,7415269.5735295,0
+LOW.US,D,19930315,000000,1.6041,1.61232,1.54754,1.56365,4486676.7659227,0
+LOW.US,D,19930316,000000,1.56365,1.56365,1.55565,1.56365,4569622.7286863,0
+LOW.US,D,19930317,000000,1.56365,1.57187,1.55565,1.57187,4980373.6520428,0
+LOW.US,D,19930318,000000,1.57187,1.64475,1.55565,1.63675,7119049.0150882,0
+LOW.US,D,19930319,000000,1.65267,1.677,1.64475,1.66898,13120381.691946,0
+LOW.US,D,19930322,000000,1.65267,1.677,1.64475,1.677,6427883.8905204,0
+LOW.US,D,19930323,000000,1.677,1.6852,1.57988,1.6041,16653256.228203,0
+LOW.US,D,19930324,000000,1.6041,1.677,1.6041,1.677,7541655.7175208,0
+LOW.US,D,19930325,000000,1.677,1.74216,1.66898,1.72536,17684078.047825,0
+LOW.US,D,19930326,000000,1.72536,1.74216,1.71804,1.72536,3560512.4048709,0
+LOW.US,D,19930329,000000,1.74216,1.77461,1.71804,1.75829,6007255.0050492,0
+LOW.US,D,19930330,000000,1.75829,1.79073,1.66898,1.6852,9972597.0162385,0
+LOW.US,D,19930331,000000,1.69361,1.72536,1.69361,1.71804,4727605.4086756,0
+LOW.US,D,19930401,000000,1.71804,1.71804,1.6852,1.69361,6402207.6604066,0
+LOW.US,D,19930402,000000,1.6852,1.69361,1.62043,1.62043,7306654.4587293,0
+LOW.US,D,19930405,000000,1.62043,1.66898,1.62043,1.63675,4591343.3248772,0
+LOW.US,D,19930406,000000,1.62043,1.63675,1.54754,1.55565,6895905.5576805,0
+LOW.US,D,19930407,000000,1.56365,1.65267,1.56365,1.65267,9757346.6259072,0
+LOW.US,D,19930408,000000,1.65267,1.65267,1.5963,1.5963,3726392.1965518,0
+LOW.US,D,19930412,000000,1.6041,1.64475,1.6041,1.63675,5243016.8240632,0
+LOW.US,D,19930413,000000,1.63675,1.63675,1.61232,1.63675,4301053.1838587,0
+LOW.US,D,19930414,000000,1.63675,1.64475,1.5963,1.6041,4032482.6278771,0
+LOW.US,D,19930415,000000,1.5963,1.6041,1.57988,1.5963,2490185.8148675,0
+LOW.US,D,19930416,000000,1.5963,1.5963,1.47435,1.53923,21139932.994126,0
+LOW.US,D,19930419,000000,1.53152,1.53152,1.43381,1.47435,8319715.3606982,0
+LOW.US,D,19930420,000000,1.49107,1.52321,1.47435,1.49898,8418448.4687682,0
+LOW.US,D,19930421,000000,1.49898,1.52321,1.47435,1.49898,4417560.3545813,0
+LOW.US,D,19930422,000000,1.49898,1.49898,1.44271,1.44271,3341314.4698476,0
+LOW.US,D,19930423,000000,1.41799,1.46674,1.41799,1.46674,5434572.8458578,0
+LOW.US,D,19930426,000000,1.46674,1.49898,1.46674,1.46674,3428203.9326877,0
+LOW.US,D,19930427,000000,1.46674,1.50699,1.46674,1.50699,3467701.6249928,0
+LOW.US,D,19930428,000000,1.49898,1.54754,1.49898,1.52321,2839718.4497281,0
+LOW.US,D,19930429,000000,1.49898,1.50699,1.48267,1.48267,2178174.0665043,0
+LOW.US,D,19930430,000000,1.49107,1.54754,1.49107,1.54754,1816787.6748752,0
+LOW.US,D,19930503,000000,1.54754,1.54754,1.52321,1.53152,2804176.391346,0
+LOW.US,D,19930504,000000,1.52321,1.5963,1.52321,1.58808,2620522.5370124,0
+LOW.US,D,19930505,000000,1.57988,1.62043,1.57187,1.62043,3183331.7898584,0
+LOW.US,D,19930506,000000,1.62043,1.63675,1.57187,1.57187,3708620.1562069,0
+LOW.US,D,19930507,000000,1.57187,1.57988,1.55565,1.57187,1238181.1651842,0
+LOW.US,D,19930510,000000,1.57187,1.57988,1.56365,1.57187,1992543.4063632,0
+LOW.US,D,19930511,000000,1.57988,1.58808,1.57187,1.57187,2456616.5176775,0
+LOW.US,D,19930512,000000,1.55565,1.58808,1.54754,1.58808,1052552.5273508,0
+LOW.US,D,19930513,000000,1.57988,1.62043,1.55565,1.62043,3295892.4270429,0
+LOW.US,D,19930514,000000,1.62043,1.65267,1.5963,1.65267,3390681.0238826,0
+LOW.US,D,19930517,000000,1.74216,1.79073,1.74216,1.78232,40662522.346478,0
+LOW.US,D,19930518,000000,1.77461,1.79073,1.74978,1.79073,7762825.4025825,0
+LOW.US,D,19930519,000000,1.78232,1.85531,1.77461,1.85531,10284611.798063,0
+LOW.US,D,19930520,000000,1.85531,1.90376,1.85531,1.86361,7806272.6618872,0
+LOW.US,D,19930521,000000,1.85531,1.92829,1.85531,1.87153,5381250.6578998,0
+LOW.US,D,19930524,000000,1.85531,1.92829,1.85531,1.87153,3973241.1451888,0
+LOW.US,D,19930525,000000,1.86361,1.86361,1.83939,1.84739,3455856.968609,0
+LOW.US,D,19930526,000000,1.86361,1.90376,1.85531,1.90376,3218875.8705482,0
+LOW.US,D,19930527,000000,1.90376,1.97646,1.90376,1.92029,8734417.873362,0
+LOW.US,D,19930528,000000,1.92029,1.92029,1.88764,1.90376,1688431.8031533,0
+LOW.US,D,19930601,000000,1.90376,1.92029,1.87153,1.90376,6735948.0941916,0
+LOW.US,D,19930602,000000,1.90376,1.90376,1.88764,1.88764,2199897.6961568,0
+LOW.US,D,19930603,000000,1.88764,1.90376,1.87974,1.88764,3607907.2088677,0
+LOW.US,D,19930604,000000,1.88764,1.88764,1.83939,1.85531,4097655.5391419,0
+LOW.US,D,19930607,000000,1.85531,1.86361,1.83939,1.84739,4044329.3065685,0
+LOW.US,D,19930608,000000,1.83939,1.85531,1.79073,1.83939,7389595.3657235,0
+LOW.US,D,19930609,000000,1.85531,1.87974,1.85531,1.86361,3258373.5628533,0
+LOW.US,D,19930610,000000,1.86361,1.87153,1.85531,1.85531,4800671.3870167,0
+LOW.US,D,19930611,000000,1.85531,1.87153,1.85531,1.86361,2644221.9613185,0
+LOW.US,D,19930614,000000,1.87153,1.88764,1.85531,1.86361,1710154.4216519,0
+LOW.US,D,19930615,000000,1.87153,1.89605,1.87153,1.88764,1808887.5297219,0
+LOW.US,D,19930616,000000,1.88764,1.89605,1.87153,1.88764,5793982.4316792,0
+LOW.US,D,19930617,000000,1.89605,1.90376,1.86361,1.87153,2768633.32181,0
+LOW.US,D,19930618,000000,1.87153,1.87153,1.83939,1.83939,4218110.2545566,0
+LOW.US,D,19930621,000000,1.84739,1.87974,1.83939,1.87153,1674609.3298082,0
+LOW.US,D,19930622,000000,1.87153,1.87153,1.84739,1.85531,7201987.8997747,0
+LOW.US,D,19930623,000000,1.85531,1.85531,1.81526,1.81526,3422279.5821882,0
+LOW.US,D,19930624,000000,1.82286,1.85531,1.79073,1.85531,3388710.2849982,0
+LOW.US,D,19930625,000000,1.86361,1.87974,1.85531,1.87153,3199127.0243957,0
+LOW.US,D,19930628,000000,1.87153,1.92029,1.86361,1.92029,6978841.4089055,0
+LOW.US,D,19930629,000000,1.92029,1.99337,1.92029,1.98496,7119049.0150882,0
+LOW.US,D,19930630,000000,1.97646,1.97646,1.94441,1.97646,3232704.4108167,0
+LOW.US,D,19930701,000000,1.97646,1.99337,1.95282,1.96064,2233471.0379622,0
+LOW.US,D,19930702,000000,1.94441,1.97646,1.94441,1.97646,1498850.5648586,0
+LOW.US,D,19930706,000000,1.96064,1.99337,1.94441,1.97646,2869342.2245338,0
+LOW.US,D,19930707,000000,1.96064,1.99337,1.94441,1.94441,3011526.6365241,0
+LOW.US,D,19930708,000000,1.94441,1.94441,1.90376,1.90376,6038852.5522009,0
+LOW.US,D,19930709,000000,1.92029,1.95282,1.89605,1.95282,5108733.5683801,0
+LOW.US,D,19930712,000000,1.94441,1.95282,1.90376,1.94441,2199897.6961568,0
+LOW.US,D,19930713,000000,1.9367,1.97646,1.9367,1.97646,4656512.1915265,0
+LOW.US,D,19930714,000000,1.97646,2.02551,1.96064,2.0174,6301496.7353751,0
+LOW.US,D,19930715,000000,2.02551,2.02551,1.96064,1.96064,5574783.4855021,0
+LOW.US,D,19930716,000000,1.96064,1.96064,1.90376,1.92029,7535728.3335597,0
+LOW.US,D,19930719,000000,1.92029,1.92029,1.88764,1.88764,5726836.7592222,0
+LOW.US,D,19930720,000000,1.89605,1.9367,1.88764,1.9367,4919154.352393,0
+LOW.US,D,19930721,000000,1.92029,1.92029,1.90376,1.90376,1449481.9885159,0
+LOW.US,D,19930722,000000,1.90376,1.92029,1.87974,1.88764,2810100.7418455,0
+LOW.US,D,19930723,000000,1.88764,1.90376,1.87974,1.89605,2415147.0753342,0
+LOW.US,D,19930726,000000,1.89605,1.92029,1.89605,1.90376,1848387.2443347,0
+LOW.US,D,19930727,000000,1.92029,1.92029,1.90376,1.90376,691175.2361065,0
+LOW.US,D,19930728,000000,1.88764,1.90376,1.88764,1.89605,1018984.2413147,0
+LOW.US,D,19930729,000000,1.90376,1.92029,1.89605,1.90376,1046629.1880051,0
+LOW.US,D,19930730,000000,1.90376,1.90376,1.89605,1.90376,1783219.3888392,0
+LOW.US,D,19930802,000000,1.89605,1.92829,1.89605,1.90376,4368193.8005463,0
+LOW.US,D,19930803,000000,1.90376,1.92029,1.89605,1.90376,1147341.1241905,0
+LOW.US,D,19930804,000000,1.90376,1.92029,1.87153,1.87974,3829082.9608526,0
+LOW.US,D,19930805,000000,1.88764,1.89605,1.85531,1.87153,1597590.7510058,0
+LOW.US,D,19930806,000000,1.87153,1.88764,1.86361,1.87153,1090071.3915405,0
+LOW.US,D,19930809,000000,1.87153,1.87153,1.85531,1.87153,2077462.130319,0
+LOW.US,D,19930810,000000,1.87153,1.88764,1.85531,1.85531,3410435.9369583,0
+LOW.US,D,19930811,000000,1.85531,1.88764,1.85531,1.88764,1662755.5730397,0
+LOW.US,D,19930812,000000,1.88764,1.94441,1.88764,1.9367,3783662.9403557,0
+LOW.US,D,19930813,000000,2.00949,2.04974,1.98496,2.04192,15322255.182756,0
+LOW.US,D,19930816,000000,2.04192,2.04192,2.00949,2.02551,5233144.9288715,0
+LOW.US,D,19930817,000000,2.0174,2.04192,2.0174,2.0174,3647406.9234805,0
+LOW.US,D,19930818,000000,2.00949,2.06605,2.00949,2.02551,6884052.8120659,0
+LOW.US,D,19930819,000000,2.02551,2.05805,2.02551,2.05805,5282513.5052143,0
+LOW.US,D,19930820,000000,2.05805,2.05805,2.00949,2.0174,6943297.3282157,0
+LOW.US,D,19930823,000000,2.0174,2.0174,1.99337,1.99337,6396286.3433687,0
+LOW.US,D,19930824,000000,2.00949,2.00949,1.98496,1.98496,7444891.3260275,0
+LOW.US,D,19930825,000000,1.99337,1.99337,1.96064,1.99337,23495834.542156,0
+LOW.US,D,19930826,000000,1.99337,1.99337,1.97646,1.97646,2423049.2427953,0
+LOW.US,D,19930827,000000,1.97646,1.98496,1.96064,1.97646,3564465.0053323,0
+LOW.US,D,19930830,000000,1.99337,1.99337,1.98496,1.99337,7338254.0281887,0
+LOW.US,D,19930831,000000,1.99337,2.02551,1.98496,2.02551,13005848.293569,0
+LOW.US,D,19930901,000000,2.00949,2.00949,1.99337,2.00949,6587839.3317017,0
+LOW.US,D,19930902,000000,2.00949,2.00949,1.96064,1.96064,1273727.2681818,0
+LOW.US,D,19930903,000000,1.97646,1.99337,1.96064,1.99337,2810100.7418455,0
+LOW.US,D,19930907,000000,1.99337,1.99337,1.96064,1.97646,2259137.1565372,0
+LOW.US,D,19930908,000000,1.96064,1.97646,1.94441,1.94441,2385525.3228363,0
+LOW.US,D,19930909,000000,1.94441,1.99337,1.94441,1.99337,3357110.7155388,0
+LOW.US,D,19930910,000000,1.97646,1.99337,1.97646,1.99337,2705438.2275066,0
+LOW.US,D,19930913,000000,1.99337,1.99337,1.96064,1.97646,4399790.3365441,0
+LOW.US,D,19930914,000000,1.96064,1.96064,1.92029,1.92029,4251683.596362,0
+LOW.US,D,19930915,000000,1.92029,1.99337,1.92029,1.99337,3767862.650049,0
+LOW.US,D,19930916,000000,1.98496,1.98496,1.96064,1.97646,6575988.6083948,0
+LOW.US,D,19930917,000000,1.94441,1.98496,1.94441,1.98496,6258048.4649166,0
+LOW.US,D,19930920,000000,1.98496,2.04192,1.97646,2.00949,12156694.422088,0
+LOW.US,D,19930921,000000,1.99337,2.04192,1.98496,2.00949,4212189.9486724,0
+LOW.US,D,19930922,000000,2.00949,2.12312,2.00949,2.12312,10740782.741917,0
+LOW.US,D,19930923,000000,2.12312,2.22805,2.12312,2.22805,24757711.087032,0
+LOW.US,D,19930924,000000,2.22805,2.23646,2.21173,2.21173,4573571.2845322,0
+LOW.US,D,19930927,000000,2.21173,2.2686,2.21173,2.26058,4245758.2347086,0
+LOW.US,D,19930928,000000,2.2686,2.30914,2.22023,2.22805,7964256.3530303,0
+LOW.US,D,19930929,000000,2.25248,2.32536,2.23646,2.32536,9968649.4715465,0
+LOW.US,D,19930930,000000,2.30113,2.32536,2.27671,2.27671,4899404.4950867,0
+LOW.US,D,19931001,000000,2.23646,2.30914,2.22023,2.30113,6412081.577906,0
+LOW.US,D,19931004,000000,2.30914,2.38193,2.30914,2.34969,4812522.1103236,0
+LOW.US,D,19931005,000000,2.36561,2.38193,2.35781,2.38193,8179502.6987462,0
+LOW.US,D,19931006,000000,2.38193,2.39004,2.38193,2.38193,8244671.5653956,0
+LOW.US,D,19931007,000000,2.38193,2.39004,2.36561,2.38193,3649376.651211,0
+LOW.US,D,19931008,000000,2.36561,2.41437,2.36561,2.39834,4344496.3985479,0
+LOW.US,D,19931011,000000,2.39834,2.42258,2.39834,2.42258,2267038.3128444,0
+LOW.US,D,19931012,000000,2.41437,2.44671,2.41437,2.4387,3684923.7653624,0
+LOW.US,D,19931013,000000,2.4387,2.49557,2.4387,2.49557,4694031.0557162,0
+LOW.US,D,19931014,000000,2.49557,2.49557,2.47964,2.47964,5023819.9001936,0
+LOW.US,D,19931015,000000,2.49557,2.49557,2.47964,2.47964,2610645.5860515,0
+LOW.US,D,19931018,000000,2.47964,2.47964,2.44671,2.46312,3181355.9952047,0
+LOW.US,D,19931019,000000,2.46312,2.46312,2.36561,2.38193,5355580.4947093,0
+LOW.US,D,19931020,000000,2.39004,2.39834,2.34969,2.38193,25974174.689486,0
+LOW.US,D,19931021,000000,2.38193,2.38193,2.35781,2.35781,1145371.3964599,0
+LOW.US,D,19931022,000000,2.36561,2.39834,2.36561,2.36561,1471199.5512451,0
+LOW.US,D,19931025,000000,2.36561,2.38193,2.35781,2.36561,2217667.7141939,0
+LOW.US,D,19931026,000000,2.34969,2.36561,2.33357,2.36561,3823159.6215069,0
+LOW.US,D,19931027,000000,2.34969,2.38193,2.34969,2.38193,1449481.9885159,0
+LOW.US,D,19931028,000000,2.38193,2.39004,2.38193,2.38193,1540325.0629712,0
+LOW.US,D,19931029,000000,2.38193,2.39834,2.35781,2.35781,2434893.899179,0
+LOW.US,D,19931101,000000,2.36561,2.38193,2.34969,2.38193,1787169.9669928,0
+LOW.US,D,19931102,000000,2.38193,2.42258,2.38193,2.42258,2582998.6170534,0
+LOW.US,D,19931103,000000,2.43069,2.47964,2.43069,2.46312,5578730.0190402,0
+LOW.US,D,19931104,000000,2.44671,2.47964,2.44671,2.46312,5205499.9821812,0
+LOW.US,D,19931105,000000,2.45512,2.46312,2.41437,2.42258,3949542.7320366,0
+LOW.US,D,19931108,000000,2.43069,2.51169,2.43069,2.51169,2675814.4527009,0
+LOW.US,D,19931109,000000,2.51169,2.53602,2.50327,2.51169,5051463.8357301,0
+LOW.US,D,19931110,000000,2.51169,2.53602,2.47964,2.53602,5217344.638565,0
+LOW.US,D,19931111,000000,2.53602,2.55243,2.5279,2.55243,9713902.400064,0
+LOW.US,D,19931112,000000,2.55243,2.55995,2.51169,2.5279,5254864.5139085,0
+LOW.US,D,19931115,000000,2.51169,2.58447,2.49557,2.53602,8600126.528448,0
+LOW.US,D,19931116,000000,2.55243,2.64945,2.53602,2.63333,5596507.1151544,0
+LOW.US,D,19931117,000000,2.62492,2.64945,2.6171,2.63333,5908517.8523637,0
+LOW.US,D,19931118,000000,2.6171,2.6171,2.56875,2.59268,4417560.3545813,0
+LOW.US,D,19931119,000000,2.59268,2.64945,2.59268,2.64124,5951966.1228223,0
+LOW.US,D,19931122,000000,2.62492,2.67378,2.6171,2.67378,4004833.6365712,0
+LOW.US,D,19931123,000000,2.68178,2.71423,2.66597,2.67378,4310928.1125118,0
+LOW.US,D,19931124,000000,2.67378,2.67378,2.63333,2.63333,2373678.6441448,0
+LOW.US,D,19931126,000000,2.63333,2.63333,2.62492,2.63333,1064403.2506577,0
+LOW.US,D,19931129,000000,2.62492,2.63333,2.6171,2.62492,3268245.4580448,0
+LOW.US,D,19931130,000000,2.6171,2.63333,2.58447,2.59268,3159636.4101677,0
+LOW.US,D,19931201,000000,2.64124,2.64945,2.6171,2.64945,9692176.7481039,0
+LOW.US,D,19931202,000000,2.66597,2.79551,2.64945,2.78701,12836014.890273,0
+LOW.US,D,19931203,000000,2.78701,2.79551,2.71423,2.73045,5094910.083881,0
+LOW.US,D,19931206,000000,2.75488,2.7709,2.73045,2.73045,2089306.7867027,0
+LOW.US,D,19931207,000000,2.73045,2.73045,2.71423,2.73045,2255188.6006913,0
+LOW.US,D,19931208,000000,2.71423,2.78701,2.70631,2.78701,3896226.6110018,0
+LOW.US,D,19931209,000000,2.7709,2.80323,2.73865,2.73865,4624914.6443748,0
+LOW.US,D,19931210,000000,2.75488,2.76268,2.73045,2.73865,1524523.7615107,0
+LOW.US,D,19931213,000000,2.75488,2.75488,2.69791,2.69791,2972030.9665268,0
+LOW.US,D,19931214,000000,2.70631,2.73865,2.69791,2.73865,3027325.9156769,0
+LOW.US,D,19931215,000000,2.73865,2.7709,2.73045,2.7709,5701164.573724,0
+LOW.US,D,19931216,000000,2.75488,2.7709,2.75488,2.76268,5041592.9516924,0
+LOW.US,D,19931217,000000,2.7709,2.80323,2.7709,2.79551,5602428.4321923,0
+LOW.US,D,19931220,000000,2.79551,2.86831,2.79551,2.85169,7849716.8877304,0
+LOW.US,D,19931221,000000,2.82766,2.83548,2.81975,2.81975,3086569.4206727,0
+LOW.US,D,19931222,000000,2.83548,2.83548,2.7709,2.79551,3183331.7898584,0
+LOW.US,D,19931223,000000,2.82766,2.83548,2.79551,2.80323,1666707.1623471,0
+LOW.US,D,19931227,000000,2.80323,2.88433,2.76268,2.86831,13523231.458995,0
+LOW.US,D,19931228,000000,2.90054,2.95741,2.90054,2.95741,7596947.6332093,0
+LOW.US,D,19931229,000000,2.95741,2.98995,2.94119,2.95741,6647080.8143898,0
+LOW.US,D,19931230,000000,2.96552,2.98995,2.95741,2.97344,6427883.8905204,0
+LOW.US,D,19931231,000000,2.98995,3.0301,2.98995,3.00597,3203080.6360109,0
+LOW.US,D,19940103,000000,2.98995,2.98995,2.91667,2.91667,6577967.43651,0
+LOW.US,D,19940104,000000,2.91667,2.94119,2.91667,2.91667,7022290.690518,0
+LOW.US,D,19940105,000000,2.91667,2.91667,2.7709,2.83548,13625924.245603,0
+LOW.US,D,19940106,000000,2.87631,2.87631,2.73865,2.73865,9907430.1718969,0
+LOW.US,D,19940107,000000,2.75488,2.79551,2.68178,2.78701,12555598.666754,0
+LOW.US,D,19940110,000000,2.78701,3.00597,2.78701,2.98995,17253584.345239,0
+LOW.US,D,19940111,000000,2.98995,3.07085,2.98995,3.07085,14123571.709877,0
+LOW.US,D,19940112,000000,3.07085,3.1112,3.0301,3.08717,5764358.6568736,0
+LOW.US,D,19940113,000000,3.07876,3.10299,3.05424,3.07085,5244993.6298707,0
+LOW.US,D,19940114,000000,3.08717,3.1112,3.08717,3.1112,3945596.1984984,0
+LOW.US,D,19940117,000000,3.10299,3.1112,3.07085,3.1112,2606700.0636673,0
+LOW.US,D,19940118,000000,3.1112,3.1193,3.07876,3.07876,14715994.62599,0
+LOW.US,D,19940119,000000,3.07876,3.08717,2.99776,3.00597,5096884.8673809,0
+LOW.US,D,19940120,000000,3.01427,3.02219,2.98995,2.98995,4634785.5284125,0
+LOW.US,D,19940121,000000,2.99776,3.13562,2.99776,3.10299,7136825.1000485,0
+LOW.US,D,19940124,000000,3.08717,3.1193,2.98995,2.98995,5223271.0113722,0
+LOW.US,D,19940125,000000,3.03821,3.1112,3.03821,3.08717,5744608.7995672,0
+LOW.US,D,19940126,000000,3.07085,3.08717,3.07085,3.07085,5793982.4316792,0
+LOW.US,D,19940127,000000,3.07876,3.07876,3.05424,3.07085,2950312.3926437,0
+LOW.US,D,19940128,000000,3.07085,3.07876,3.05424,3.07876,2928584.7183759,0
+LOW.US,D,19940131,000000,3.08717,3.10299,3.07085,3.08717,4196387.636058,0
+LOW.US,D,19940201,000000,3.08717,3.08717,3.04642,3.07085,3153711.0485143,0
+LOW.US,D,19940202,000000,3.07085,3.08717,3.05424,3.07085,7203966.7278901,0
+LOW.US,D,19940203,000000,3.05424,3.07876,2.98995,3.07085,19919523.869287,0
+LOW.US,D,19940204,000000,3.07085,3.07085,2.98995,3.01427,10916539.484558,0
+LOW.US,D,19940207,000000,2.99776,3.00597,2.97344,3.00597,8967436.2594229,0
+LOW.US,D,19940208,000000,3.00597,3.00597,2.86831,2.93299,7837867.1755774,0
+LOW.US,D,19940209,000000,2.93299,2.93299,2.84418,2.90896,8191354.433207,0
+LOW.US,D,19940210,000000,2.94119,2.97344,2.90054,2.91667,5195627.0758357,0
+LOW.US,D,19940211,000000,2.90054,2.91667,2.88433,2.90054,3449927.5623402,0
+LOW.US,D,19940214,000000,2.90896,2.98995,2.90896,2.94119,5059363.9808834,0
+LOW.US,D,19940215,000000,2.95741,2.95741,2.93299,2.95741,5173902.4350295,0
+LOW.US,D,19940216,000000,2.95741,2.95741,2.90896,2.91667,3341314.4698476,0
+LOW.US,D,19940217,000000,2.91667,2.94119,2.87631,2.90896,3915975.4571544,0
+LOW.US,D,19940218,000000,2.90896,2.90896,2.80323,2.88433,5912467.4193634,0
+LOW.US,D,19940222,000000,2.88433,3.13562,2.88433,3.10299,12642488.129594,0
+LOW.US,D,19940223,000000,3.08717,3.16777,3.07085,3.15975,12249504.190812,0
+LOW.US,D,19940224,000000,3.13562,3.14364,3.08717,3.1193,6265946.5877621,0
+LOW.US,D,19940225,000000,3.1193,3.20842,3.10299,3.2004,4603194.0481841,0
+LOW.US,D,19940228,000000,3.20842,3.37071,3.20842,3.34628,8339463.1956969,0
+LOW.US,D,19940301,000000,3.33796,3.362,3.2732,3.30543,13608151.194104,0
+LOW.US,D,19940302,000000,3.24085,3.30543,3.1923,3.30543,9334742.9569361,0
+LOW.US,D,19940303,000000,3.30543,3.33026,3.2732,3.30543,10669693.569383,0
+LOW.US,D,19940304,000000,3.29771,3.31384,3.20842,3.30543,8398703.6672311,0
+LOW.US,D,19940307,000000,3.28941,3.37851,3.23285,3.33026,11666952.158738,0
+LOW.US,D,19940308,000000,3.31384,3.33026,3.24896,3.28941,7519931.0767146,0
+LOW.US,D,19940309,000000,3.28941,3.30543,3.26518,3.30543,4615038.7045678,0
+LOW.US,D,19940310,000000,3.29771,3.33026,3.2813,3.31384,7683839.1183573,0
+LOW.US,D,19940311,000000,3.30543,3.34628,3.30543,3.31384,3187281.3568581,0
+LOW.US,D,19940314,000000,3.33026,3.37851,3.30543,3.37071,3361060.2825385,0
+LOW.US,D,19940315,000000,3.35438,3.41135,3.35438,3.37851,8369080.9035793,0
+LOW.US,D,19940316,000000,3.37071,3.41135,3.35438,3.38653,7223712.540581,0
+LOW.US,D,19940317,000000,3.37851,3.38653,3.33796,3.34628,2111028.3940473,0
+LOW.US,D,19940318,000000,3.34628,3.37071,3.33026,3.362,4376094.9568535,0
+LOW.US,D,19940321,000000,3.35438,3.41135,3.34628,3.38653,3465717.7411081,0
+LOW.US,D,19940322,000000,3.40284,3.47583,3.37851,3.44339,5991456.7370502,0
+LOW.US,D,19940323,000000,3.44339,3.50016,3.44339,3.44339,4360294.6665468,0
+LOW.US,D,19940324,000000,3.44339,3.44339,3.30543,3.31384,9682304.8529123,0
+LOW.US,D,19940325,000000,3.31384,3.33026,3.30543,3.30543,5166001.2787223,0
+LOW.US,D,19940328,000000,3.30543,3.30543,3.24085,3.30543,5637972.5128822,0
+LOW.US,D,19940329,000000,3.2732,3.31384,3.21662,3.29771,7401443.0555688,0
+LOW.US,D,19940330,000000,3.30543,3.33026,3.24085,3.30543,8704794.0985564,0
+LOW.US,D,19940331,000000,3.30543,3.31384,3.17607,3.26518,10928388.185557,0
+LOW.US,D,19940404,000000,3.2004,3.24896,3.02219,3.20842,5986519.2727237,0
+LOW.US,D,19940405,000000,3.31384,3.50847,3.31384,3.50847,7200015.1385827,0
+LOW.US,D,19940406,000000,3.51599,3.68678,3.51599,3.54031,9106657.9905865,0
+LOW.US,D,19940407,000000,3.61359,3.62952,3.56494,3.60539,6735948.0941916,0
+LOW.US,D,19940408,000000,3.60539,3.62952,3.54031,3.54031,4531109.9002466,0
+LOW.US,D,19940411,000000,3.53279,3.53279,3.50847,3.51599,4822391.9832074,0
+LOW.US,D,19940412,000000,3.58917,3.67827,3.53279,3.53279,3963364.1942279,0
+LOW.US,D,19940413,000000,3.54031,3.54031,3.33026,3.45151,5438523.4240114,0
+LOW.US,D,19940414,000000,3.44339,3.44339,3.33796,3.38653,3491394.9823757,0
+LOW.US,D,19940415,000000,3.40284,3.45151,3.362,3.40284,4347461.1016824,0
+LOW.US,D,19940418,000000,3.44339,3.45151,3.33026,3.362,2712349.4641792,0
+LOW.US,D,19940419,000000,3.37851,3.40284,3.15975,3.24085,4423484.7050809,0
+LOW.US,D,19940420,000000,3.24085,3.33796,3.03821,3.03821,6728046.9378844,0
+LOW.US,D,19940421,000000,3.05424,3.26518,3.04642,3.24085,4659475.8835072,0
+LOW.US,D,19940422,000000,3.24896,3.34628,3.24896,3.28941,4311912.9763771,0
+LOW.US,D,19940425,000000,3.2732,3.50847,3.2732,3.48394,4745373.404405,0
+LOW.US,D,19940426,000000,3.47583,3.58917,3.46792,3.58116,5312133.2354045,0
+LOW.US,D,19940428,000000,3.58116,3.58116,3.42737,3.46792,3603956.6307141,0
+LOW.US,D,19940429,000000,3.44339,3.58116,3.42737,3.58116,4168745.7228293,0
+LOW.US,D,19940502,000000,3.54902,3.71091,3.54031,3.71091,5145262.5129352,0
+LOW.US,D,19940503,000000,3.71091,3.73514,3.61359,3.65385,8315761.749083,0
+LOW.US,D,19940504,000000,3.67027,3.71091,3.67027,3.68678,4558761.9250141,0
+LOW.US,D,19940505,000000,3.74335,3.81583,3.68678,3.71091,7976106.0651833,0
+LOW.US,D,19940506,000000,3.60539,3.71882,3.60539,3.65385,3818220.1348725,0
+LOW.US,D,19940509,000000,3.67027,3.67027,3.50847,3.51599,5367431.2180162,0
+LOW.US,D,19940510,000000,3.54031,3.54902,3.44339,3.48394,5734738.9266833,0
+LOW.US,D,19940511,000000,3.61359,3.61359,3.45151,3.47583,11731130.094598,0
+LOW.US,D,19940512,000000,3.50847,3.54031,3.44339,3.48394,9216263.0250213,0
+LOW.US,D,19940513,000000,3.53279,3.58917,3.31384,3.33796,11465527.275213,0
+LOW.US,D,19940516,000000,3.33026,3.42737,3.33026,3.33026,5499743.7348149,0
+LOW.US,D,19940517,000000,3.33796,3.33796,3.08717,3.20842,13999159.338231,0
+LOW.US,D,19940518,000000,3.22453,3.34628,3.1923,3.33796,7001552.9358848,0
+LOW.US,D,19940519,000000,3.33796,3.44339,3.33026,3.38653,4251683.596362,0
+LOW.US,D,19940520,000000,3.33796,3.37851,3.33796,3.33796,2588926.0010146,0
+LOW.US,D,19940523,000000,3.31384,3.33796,3.20842,3.24085,3460785.3325508,0
+LOW.US,D,19940524,000000,3.28941,3.28941,3.22453,3.24896,4157884.919157,0
+LOW.US,D,19940525,000000,3.22453,3.24085,3.1923,3.1923,4091729.1663345,0
+LOW.US,D,19940526,000000,3.2004,3.20842,3.17607,3.20842,2340103.2800316,0
+LOW.US,D,19940527,000000,3.20842,3.24896,3.1923,3.20842,4651576.7495077,0
+LOW.US,D,19940531,000000,3.1923,3.22453,3.17607,3.17607,8343407.7069273,0
+LOW.US,D,19940601,000000,3.1923,3.24896,3.15975,3.24896,6004290.3019147,0
+LOW.US,D,19940602,000000,3.26518,3.34628,3.24085,3.24085,7144724.234048,0
+LOW.US,D,19940603,000000,3.26518,3.30543,3.24896,3.26518,1732862.9151695,0
+LOW.US,D,19940606,000000,3.22453,3.34628,3.22453,3.31384,5487892.0003541,0
+LOW.US,D,19940607,000000,3.33796,3.46792,3.33796,3.41135,7022290.690518,0
+LOW.US,D,19940608,000000,3.41135,3.42737,3.34628,3.41135,9221197.4558863,0
+LOW.US,D,19940609,000000,3.41135,3.46792,3.38653,3.41135,6712248.6698854,0
+LOW.US,D,19940610,000000,3.42737,3.47583,3.41135,3.46792,9300186.7735732,0
+LOW.US,D,19940613,000000,3.44339,3.50847,3.44339,3.50847,4056180.0298754,0
+LOW.US,D,19940614,000000,3.48394,3.53279,3.41135,3.53279,8049170.0212167,0
+LOW.US,D,19940615,000000,3.51599,3.58917,3.50847,3.58116,5364469.5483433,0
+LOW.US,D,19940616,000000,3.58116,3.58917,3.53279,3.54902,2499072.8461938,0
+LOW.US,D,19940617,000000,3.60539,3.60539,3.54031,3.54031,5100836.4566884,0
+LOW.US,D,19940620,000000,3.51599,3.53279,3.46792,3.48394,2712349.4641792,0
+LOW.US,D,19940621,000000,3.46792,3.48394,3.41135,3.45151,4703906.9955233,0
+LOW.US,D,19940622,000000,3.47583,3.48394,3.42737,3.48394,4360294.6665468,0
+LOW.US,D,19940623,000000,3.47583,3.54031,3.46792,3.46792,3707629.2254185,0
+LOW.US,D,19940624,000000,3.44339,3.45151,3.40284,3.40284,6673738.8749072,0
+LOW.US,D,19940627,000000,3.37851,3.38653,3.24085,3.24085,8994099.3757096,0
+LOW.US,D,19940628,000000,3.20842,3.33796,3.2004,3.30543,27729742.053558,0
+LOW.US,D,19940629,000000,3.362,3.45151,3.33026,3.44339,7967213.9780877,0
+LOW.US,D,19940630,000000,3.42737,3.50847,3.42737,3.46792,9078027.1688769,0
+LOW.US,D,19940701,000000,3.47583,3.50847,3.45151,3.48394,3673073.0420555,0
+LOW.US,D,19940705,000000,3.48394,3.53279,3.47583,3.51599,3809334.1147,0
+LOW.US,D,19940706,000000,3.51599,3.56494,3.50847,3.54902,3587174.5100038,0
+LOW.US,D,19940707,000000,3.58917,3.60539,3.50847,3.54902,5178843.9439715,0
+LOW.US,D,19940708,000000,3.53279,3.64623,3.53279,3.64623,5032705.9203661,0
+LOW.US,D,19940711,000000,3.60539,3.62952,3.56494,3.61359,3105323.2914214,0
+LOW.US,D,19940712,000000,3.58917,3.67827,3.58116,3.67027,6341979.2915454,0
+LOW.US,D,19940713,000000,3.61359,3.65385,3.61359,3.62952,3747127.9288774,0
+LOW.US,D,19940714,000000,3.60539,3.61359,3.51599,3.56494,9250820.2195382,0
+LOW.US,D,19940715,000000,3.54902,3.58917,3.53279,3.58917,5048505.1995189,0
+LOW.US,D,19940718,000000,3.58116,3.58917,3.58116,3.58116,3058925.4851362,0
+LOW.US,D,19940719,000000,3.61359,3.67027,3.60539,3.61359,3161606.1378983,0
+LOW.US,D,19940720,000000,3.56494,3.64623,3.56494,3.58917,3168523.4414941,0
+LOW.US,D,19940721,000000,3.58116,3.58116,3.51599,3.53279,1684477.1803843,0
+LOW.US,D,19940722,000000,3.50847,3.53279,3.42737,3.53279,6634243.2049099,0
+LOW.US,D,19940725,000000,3.46792,3.54031,3.46792,3.54031,2721236.4955055,0
+LOW.US,D,19940726,000000,3.54031,3.54031,3.46792,3.46792,2397369.97922,0
+LOW.US,D,19940727,000000,3.46792,3.54031,3.46792,3.51599,1653867.5305595,0
+LOW.US,D,19940728,000000,3.48394,3.62952,3.48394,3.62952,5191678.5199898,0
+LOW.US,D,19940729,000000,3.67827,3.71091,3.64623,3.64623,9441382.2770827,0
+LOW.US,D,19940801,000000,3.64623,3.68678,3.64623,3.68678,3126066.1018239,0
+LOW.US,D,19940802,000000,3.71882,3.73514,3.65385,3.71091,2273950.5606709,0
+LOW.US,D,19940803,000000,3.68678,3.68678,3.60539,3.65385,3002640.6163516,0
+LOW.US,D,19940804,000000,3.51599,3.53279,3.26518,3.31384,12901182.745769,0
+LOW.US,D,19940805,000000,3.24085,3.24896,3.03821,3.10299,27197547.506306,0
+LOW.US,D,19940808,000000,3.14364,3.2732,3.14364,3.24896,20272019.184974,0
+LOW.US,D,19940809,000000,3.33796,3.33796,3.1923,3.22453,7580158.434422,0
+LOW.US,D,19940810,000000,3.22453,3.2732,3.22453,3.24085,4747348.1879049,0
+LOW.US,D,19940811,000000,3.24085,3.26518,3.20842,3.22453,2600773.6908599,0
+LOW.US,D,19940812,000000,3.24896,3.28941,3.24085,3.24896,1255953.2055292,0
+LOW.US,D,19940815,000000,3.28941,3.51599,3.2732,3.51599,12493395.514392,0
+LOW.US,D,19940816,000000,3.51599,3.56494,3.47583,3.51599,8620867.3165429,0
+LOW.US,D,19940817,000000,3.51599,3.54902,3.48394,3.51599,3549654.6346603,0
+LOW.US,D,19940818,000000,3.44339,3.54902,3.42737,3.51599,4457061.0803479,0
+LOW.US,D,19940819,000000,3.54031,3.54031,3.50847,3.53279,1927376.5620216,0
+LOW.US,D,19940822,000000,3.47583,3.48394,3.45151,3.45151,2027103.6343417,0
+LOW.US,D,19940823,000000,3.50847,3.58917,3.48394,3.58116,3759965.5383573,0
+LOW.US,D,19940824,000000,3.56494,3.62952,3.54902,3.56494,2910811.666877,0
+LOW.US,D,19940825,000000,3.56494,3.61359,3.54902,3.58917,4120358.9768902,0
+LOW.US,D,19940826,000000,3.58917,3.64623,3.58917,3.64623,6058598.3648918,0
+LOW.US,D,19940829,000000,3.64623,3.67027,3.64623,3.65385,6815928.3426669,0
+LOW.US,D,19940830,000000,3.64623,3.67827,3.58917,3.65385,4169733.6201562,0
+LOW.US,D,19940831,000000,3.62952,3.67827,3.62952,3.65385,2894032.5796283,0
+LOW.US,D,19940901,000000,3.61359,3.68678,3.61359,3.67827,7279993.3647503,0
+LOW.US,D,19940902,000000,3.71091,3.73514,3.65385,3.65385,5029743.2395394,0
+LOW.US,D,19940906,000000,3.67027,3.67027,3.59747,3.61359,2935496.9662024,0
+LOW.US,D,19940907,000000,3.60539,3.61359,3.56494,3.60539,2443780.9305053,0
+LOW.US,D,19940908,000000,3.60539,3.68678,3.60539,3.65385,4014709.5763782,0
+LOW.US,D,19940909,000000,3.61359,3.62952,3.54902,3.56494,6319269.786874,0
+LOW.US,D,19940912,000000,3.54902,3.61359,3.53279,3.56494,2270985.8575364,0
+LOW.US,D,19940913,000000,3.58917,3.58917,3.47583,3.50847,10044677.119561,0
+LOW.US,D,19940914,000000,3.54902,3.68678,3.54031,3.68678,7636445.3255144,0
+LOW.US,D,19940915,000000,3.68678,3.8728,3.67827,3.84868,9328819.6175904,0
+LOW.US,D,19940916,000000,3.84868,3.84868,3.76728,3.81583,16762850.139946,0
+LOW.US,D,19940919,000000,3.81583,3.92166,3.81583,3.91325,4604181.9455109,0
+LOW.US,D,19940920,000000,3.83235,3.99454,3.83235,3.93798,4719707.28583,0
+LOW.US,D,19940921,000000,3.88893,3.91325,3.75145,3.8728,7559425.735558,0
+LOW.US,D,19940922,000000,3.8728,3.88121,3.7919,3.83235,2965121.7521619,0
+LOW.US,D,19940923,000000,3.81583,3.85648,3.7836,3.7836,2766652.471387,0
+LOW.US,D,19940926,000000,3.80823,3.8728,3.80823,3.8728,2183111.5308309,0
+LOW.US,D,19940927,000000,3.85648,3.8728,3.76728,3.81583,3560512.4048709,0
+LOW.US,D,19940928,000000,3.80823,3.97021,3.80823,3.94579,6399243.9684261,0
+LOW.US,D,19940929,000000,3.94579,3.94579,3.88121,3.88893,6130679.4793677,0
+LOW.US,D,19940930,000000,3.88121,4.01867,3.84868,3.91325,7018340.1123644,0
+LOW.US,D,19941003,000000,3.93798,3.98614,3.88893,3.98614,3025351.132177,0
+LOW.US,D,19941004,000000,3.98614,4.09186,3.92166,3.94579,3375868.6309028,0
+LOW.US,D,19941005,000000,3.94579,3.94579,3.85648,3.88893,5749549.2973554,0
+LOW.US,D,19941006,000000,3.91325,3.91325,3.75145,3.7836,8304900.9454107,0
+LOW.US,D,19941007,000000,3.7919,3.7919,3.67027,3.71882,14492850.157429,0
+LOW.US,D,19941010,000000,3.74335,3.91325,3.73514,3.88121,7446867.1206812,0
+LOW.US,D,19941011,000000,3.88121,3.99454,3.88121,3.97021,5924316.1203626,0
+LOW.US,D,19941012,000000,3.98614,4.03499,3.97021,3.99454,4885586.066357,0
+LOW.US,D,19941013,000000,4.05141,4.14032,3.97021,3.97021,3249486.531527,0
+LOW.US,D,19941014,000000,3.92166,3.93798,3.88121,3.88893,2071533.735204,0
+LOW.US,D,19941017,000000,3.88893,3.92166,3.83235,3.91325,2808123.936038,0
+LOW.US,D,19941018,000000,3.92166,3.97021,3.85648,3.95409,2266052.4378253,0
+LOW.US,D,19941019,000000,3.93798,4.05141,3.91325,4.01867,3881415.2291759,0
+LOW.US,D,19941020,000000,3.99454,3.99454,3.91325,3.94579,3101377.7690371,0
+LOW.US,D,19941021,000000,3.93798,3.93798,3.88893,3.91325,1330997.0008317,0
+LOW.US,D,19941024,000000,3.92166,3.95409,3.83235,3.85648,5156130.3946845,0
+LOW.US,D,19941025,000000,3.83235,3.88893,3.81583,3.88893,2581031.9227845,0
+LOW.US,D,19941026,000000,3.92166,3.95409,3.92166,3.95409,2180144.8053888,0
+LOW.US,D,19941027,000000,3.94579,3.99454,3.91325,3.91325,2408235.8386616,0
+LOW.US,D,19941028,000000,3.93798,4.09186,3.93798,4.08336,7851688.6377687,0
+LOW.US,D,19941031,000000,4.09186,4.11599,4.01066,4.01867,3271211.1723332,0
+LOW.US,D,19941101,000000,4.05141,4.07544,4.01867,4.03499,2238404.4576733,0
+LOW.US,D,19941102,000000,4.01867,4.18907,4.01867,4.11599,5836436.7378879,0
+LOW.US,D,19941103,000000,4.1242,4.14032,4.05141,4.05141,1705214.9350175,0
+LOW.US,D,19941104,000000,4.05141,4.05863,3.94579,3.94579,4191451.1828853,0
+LOW.US,D,19941107,000000,3.88893,3.97021,3.8728,3.88121,4072964.1728935,0
+LOW.US,D,19941108,000000,3.91325,3.94579,3.85648,3.92166,7593988.996998,0
+LOW.US,D,19941109,000000,3.97021,4.01867,3.93798,4.01867,5290411.6280599,0
+LOW.US,D,19941110,000000,4.01867,4.11599,4.01867,4.05863,3195181.5020114,0
+LOW.US,D,19941111,000000,4.01066,4.01867,3.94579,3.95409,2076472.2106844,0
+LOW.US,D,19941114,000000,3.98614,4.01867,3.95409,3.98614,2624468.0593967,0
+LOW.US,D,19941115,000000,4.05141,4.07544,3.93798,3.94579,7123001.6155495,0
+LOW.US,D,19941116,000000,3.94579,4.05863,3.92166,4.03499,5649822.2250352,0
+LOW.US,D,19941117,000000,4.01867,4.01867,3.93798,3.97021,3252448.2011999,0
+LOW.US,D,19941118,000000,3.92166,3.99454,3.92166,3.97021,5413838.1246861,0
+LOW.US,D,19941121,000000,3.94579,3.98614,3.81583,3.81583,1884919.2223514,0
+LOW.US,D,19941122,000000,3.83235,3.83235,3.73514,3.73514,4452118.560252,0
+LOW.US,D,19941123,000000,3.75145,3.7836,3.67027,3.74335,6492063.848689,0
+LOW.US,D,19941125,000000,3.74335,3.75145,3.71882,3.74335,675371.91233826,0
+LOW.US,D,19941128,000000,3.71882,3.75145,3.67827,3.71091,5478019.0940086,0
+LOW.US,D,19941129,000000,3.71882,3.88121,3.71882,3.88121,5740662.2660291,0
+LOW.US,D,19941130,000000,3.88121,3.88893,3.76728,3.7836,4865841.2648199,0
+LOW.US,D,19941201,000000,3.74335,3.8728,3.71882,3.80823,4859914.8920126,0
+LOW.US,D,19941202,000000,3.7919,3.85648,3.75145,3.85648,1930341.2651559,0
+LOW.US,D,19941205,000000,3.85648,3.85648,3.75145,3.7836,4046310.1569915,0
+LOW.US,D,19941206,000000,3.68678,3.73514,3.54031,3.61359,14076174.883572,0
+LOW.US,D,19941207,000000,3.56494,3.68678,3.56494,3.65385,13672332.163427,0
+LOW.US,D,19941208,000000,3.62952,3.64623,3.362,3.38653,25699678.771851,0
+LOW.US,D,19941209,000000,3.38653,3.54031,3.34628,3.51599,10288561.365063,0
+LOW.US,D,19941212,000000,3.51599,3.54902,3.38653,3.41135,5378287.9770731,0
+LOW.US,D,19941213,000000,3.41135,3.46792,3.34628,3.42737,9892621.8235325,0
+LOW.US,D,19941214,000000,3.42737,3.54031,3.42737,3.48394,8892395.4975819,0
+LOW.US,D,19941215,000000,3.51599,3.58917,3.48394,3.53279,4500507.3284988,0
+LOW.US,D,19941216,000000,3.53279,3.54902,3.46792,3.46792,10037763.86058,0
+LOW.US,D,19941219,000000,3.44339,3.45151,3.37851,3.41135,3316627.1482146,0
+LOW.US,D,19941220,000000,3.42737,3.44339,3.38653,3.40284,4184543.9908282,0
+LOW.US,D,19941221,000000,3.40284,3.46792,3.40284,3.44339,6222509.439996,0
+LOW.US,D,19941222,000000,3.45151,3.50847,3.43509,3.47583,5128482.4145325,0
+LOW.US,D,19941223,000000,3.50847,3.54031,3.47583,3.53279,1638070.2737145,0
+LOW.US,D,19941227,000000,3.54902,3.56494,3.47583,3.48394,1979709.8414988,0
+LOW.US,D,19941228,000000,3.50847,3.51599,3.41135,3.44339,4974450.312697,0
+LOW.US,D,19941229,000000,3.44339,3.50847,3.44339,3.50847,2578065.1973423,0
+LOW.US,D,19941230,000000,3.53279,3.56494,3.47583,3.51599,2670876.9883744,0
+LOW.US,D,19950103,000000,3.51599,3.54902,3.45151,3.46792,2430946.354487,0
+LOW.US,D,19950104,000000,3.45151,3.46792,3.362,3.40284,5635998.7405362,0
+LOW.US,D,19950105,000000,3.42737,3.42737,3.38653,3.40284,4065065.038894,0
+LOW.US,D,19950106,000000,3.40284,3.42737,3.362,3.37851,4032482.6278771,0
+LOW.US,D,19950109,000000,3.37851,3.42737,3.362,3.42737,4171708.403656,0
+LOW.US,D,19950110,000000,3.44339,3.56494,3.44339,3.54031,8400679.4618849,0
+LOW.US,D,19950111,000000,3.61359,3.75145,3.60539,3.73514,9509514.8357127,0
+LOW.US,D,19950112,000000,3.68678,3.73514,3.67827,3.71091,2119919.4699892,0
+LOW.US,D,19950113,000000,3.76728,3.7836,3.67827,3.67827,2701492.7051223,0
+LOW.US,D,19950116,000000,3.71882,3.76728,3.71882,3.75145,2764677.6878871,0
+LOW.US,D,19950117,000000,3.74335,3.83235,3.74335,3.80823,3143838.1421689,0
+LOW.US,D,19950118,000000,3.7919,3.8728,3.74335,3.80823,8607044.8431977,0
+LOW.US,D,19950119,000000,3.7919,3.80823,3.67827,3.67827,2586949.195207,0
+LOW.US,D,19950120,000000,3.71882,3.74335,3.67827,3.71091,3206044.3279915,0
+LOW.US,D,19950123,000000,3.67027,3.74335,3.62952,3.74335,3354146.0124043,0
+LOW.US,D,19950124,000000,3.73514,3.76728,3.73514,3.75145,2029075.3843799,0
+LOW.US,D,19950125,000000,3.74335,3.81583,3.74335,3.81583,1582778.358026,0
+LOW.US,D,19950126,000000,3.81583,3.83235,3.76728,3.76728,1635110.6263493,0
+LOW.US,D,19950127,000000,3.7836,3.83235,3.7836,3.81583,1988592.8282096,0
+LOW.US,D,19950130,000000,3.83235,3.83235,3.7919,3.80823,1184866.0553033,0
+LOW.US,D,19950131,000000,3.80823,3.81583,3.71091,3.71882,1220409.1248393,0
+LOW.US,D,19950201,000000,3.74335,3.81583,3.73514,3.81583,2258157.3484412,0
+LOW.US,D,19950202,000000,3.83235,3.92166,3.83235,3.88893,4807578.5790738,0
+LOW.US,D,19950203,000000,3.88893,3.93798,3.81583,3.88893,3824144.4853721,0
+LOW.US,D,19950206,000000,3.8728,3.88893,3.84868,3.85648,5304234.1014051,0
+LOW.US,D,19950207,000000,3.85648,3.8728,3.80823,3.85648,4216133.448749,0
+LOW.US,D,19950208,000000,3.85648,3.93798,3.85648,3.92166,2485252.3951564,0
+LOW.US,D,19950209,000000,3.88893,3.88893,3.83235,3.83235,3592108.9408688,0
+LOW.US,D,19950210,000000,3.84868,3.88121,3.80823,3.8728,3464739.9553199,0
+LOW.US,D,19950213,000000,3.84868,3.85648,3.75145,3.76728,5675495.4216874,0
+LOW.US,D,19950214,000000,3.74335,3.75145,3.56494,3.58917,16804319.582289,0
+LOW.US,D,19950215,000000,3.58116,3.64623,3.50847,3.64623,16960324.445316,0
+LOW.US,D,19950216,000000,3.64623,3.64623,3.58917,3.58917,6546370.9005122,0
+LOW.US,D,19950217,000000,3.58917,3.60539,3.56494,3.58116,3209001.953049,0
+LOW.US,D,19950221,000000,3.54031,3.61359,3.47583,3.48394,9497661.0789442,0
+LOW.US,D,19950222,000000,3.50847,3.61359,3.48394,3.60539,6502918.5854381,0
+LOW.US,D,19950223,000000,3.62952,3.68678,3.58917,3.65385,4978398.8685429,0
+LOW.US,D,19950224,000000,3.67027,3.67027,3.60539,3.62952,2180144.8053888,0
+LOW.US,D,19950227,000000,3.64623,3.65385,3.51599,3.54031,4580483.5323587,0
+LOW.US,D,19950228,000000,3.51599,3.51599,3.38653,3.40284,9994324.6905064,0
+LOW.US,D,19950301,000000,3.42737,3.45151,3.40284,3.41135,8065954.1642348,0
+LOW.US,D,19950302,000000,3.33796,3.33796,3.15975,3.24896,23408945.079316,0
+LOW.US,D,19950303,000000,3.24896,3.28941,3.22453,3.26518,8363157.5642337,0
+LOW.US,D,19950306,000000,3.26518,3.2732,3.21662,3.2732,11779513.807076,0
+LOW.US,D,19950307,000000,3.2732,3.2732,3.24085,3.2732,5436548.6405115,0
+LOW.US,D,19950308,000000,3.33026,3.33026,3.24896,3.2732,5384216.3721881,0
+LOW.US,D,19950309,000000,3.28941,3.31384,3.22453,3.28941,3693812.8189965,0
+LOW.US,D,19950310,000000,3.30543,3.33796,3.24896,3.26518,4808569.5098623,0
+LOW.US,D,19950313,000000,3.2732,3.362,3.2732,3.33796,3831057.7443525,0
+LOW.US,D,19950314,000000,3.34628,3.34628,3.26518,3.33796,10018995.833678,0
+LOW.US,D,19950315,000000,3.33026,3.33796,3.28941,3.33796,6868257.5775286,0
+LOW.US,D,19950316,000000,3.33026,3.34628,3.31384,3.34628,4265505.0585534,0
+LOW.US,D,19950317,000000,3.362,3.40284,3.34628,3.38653,7326404.3160356,0
+LOW.US,D,19950320,000000,3.37851,3.44339,3.37851,3.44339,4102586.9365453,0
+LOW.US,D,19950321,000000,3.45151,3.48394,3.44339,3.45151,4409666.2763512,0
+LOW.US,D,19950322,000000,3.41135,3.47583,3.41135,3.46792,4986304.0694655,0
+LOW.US,D,19950323,000000,3.44339,3.45151,3.37851,3.37851,3369948.3250187,0
+LOW.US,D,19950324,000000,3.37851,3.41135,3.34628,3.34628,5458267.2143945,0
+LOW.US,D,19950327,000000,3.37851,3.41135,3.31384,3.40284,9404850.299066,0
+LOW.US,D,19950328,000000,3.40284,3.42737,3.362,3.41135,5443462.9106457,0
+LOW.US,D,19950329,000000,3.40284,3.45151,3.37851,3.41135,6719161.9288657,0
+LOW.US,D,19950330,000000,3.42737,3.47583,3.38653,3.46792,6445653.9085575,0
+LOW.US,D,19950331,000000,3.41135,3.50847,3.37851,3.48394,5171926.6403757,0
+LOW.US,D,19950403,000000,3.51599,3.61359,3.50847,3.61359,9396952.1762204,0
+LOW.US,D,19950404,000000,3.58917,3.58917,3.48394,3.58116,8423386.9442486,0
+LOW.US,D,19950405,000000,3.58116,3.58116,3.53279,3.54902,2816026.1034991,0
+LOW.US,D,19950406,000000,3.54902,3.58116,3.50016,3.53279,7988938.6188939,0
+LOW.US,D,19950407,000000,3.50847,3.51599,3.42737,3.47583,5732762.1208757,0
+LOW.US,D,19950410,000000,3.45151,3.45151,3.362,3.40284,8028430.2442757,0
+LOW.US,D,19950411,000000,3.34628,3.38653,3.22453,3.24085,18680349.751006,0
+LOW.US,D,19950412,000000,3.24085,3.2732,3.1923,3.24085,10809897.130951,0
+LOW.US,D,19950413,000000,3.26518,3.28941,3.24085,3.24085,3913007.7205583,0
+LOW.US,D,19950417,000000,3.2732,3.34628,3.24896,3.2732,8716639.7660939,0
+LOW.US,D,19950418,000000,3.2732,3.28941,3.22453,3.24085,3574335.8893701,0
+LOW.US,D,19950419,000000,3.24085,3.24896,3.1112,3.15975,8766011.3758983,0
+LOW.US,D,19950420,000000,3.13562,3.20842,3.13562,3.20842,2843670.0390356,0
+LOW.US,D,19950421,000000,3.20842,3.20842,3.15975,3.17607,7155587.0600281,0
+LOW.US,D,19950424,000000,3.17607,3.17607,2.85169,2.85169,21350242.886669,0
+LOW.US,D,19950425,000000,2.88433,2.91667,2.81975,2.85169,25726338.854677,0
+LOW.US,D,19950426,000000,2.84418,2.90054,2.80323,2.81975,12953516.025246,0
+LOW.US,D,19950427,000000,2.85169,2.91667,2.78701,2.88433,20123910.422484,0
+LOW.US,D,19950428,000000,2.90896,2.93299,2.85169,2.91667,10890867.29906,0
+LOW.US,D,19950501,000000,2.90054,2.90896,2.79551,2.80323,9977533.4694112,0
+LOW.US,D,19950502,000000,2.80323,2.85169,2.7709,2.78701,10532443.588258,0
+LOW.US,D,19950503,000000,2.80323,2.80323,2.68178,2.78701,27295297.772819,0
+LOW.US,D,19950504,000000,2.75488,2.78701,2.64124,2.68178,12676064.504861,0
+LOW.US,D,19950505,000000,2.70631,2.71423,2.64945,2.69791,10142426.374919,0
+LOW.US,D,19950508,000000,2.70631,2.79551,2.69791,2.75488,10421861.779188,0
+LOW.US,D,19950509,000000,2.83548,2.99776,2.79551,2.94119,15919622.641273,0
+LOW.US,D,19950510,000000,2.95741,2.99776,2.94119,2.97344,8298977.606065,0
+LOW.US,D,19950511,000000,2.97344,3.02219,2.93299,3.02219,4072964.1728935,0
+LOW.US,D,19950512,000000,3.03821,3.03821,2.98995,3.02219,9204410.2794067,0
+LOW.US,D,19950515,000000,3.03821,3.07085,2.98995,3.02219,7056845.8627271,0
+LOW.US,D,19950516,000000,3.02219,3.03821,2.90896,2.93299,12965366.748553,0
+LOW.US,D,19950517,000000,2.93299,2.94119,2.85169,2.90054,7545601.2399051,0
+LOW.US,D,19950518,000000,2.90054,2.91667,2.86831,2.90054,4563698.3781868,0
+LOW.US,D,19950519,000000,2.88433,2.90054,2.84418,2.86831,4092714.0301999,0
+LOW.US,D,19950522,000000,2.84418,2.90896,2.83548,2.85169,7417245.3681832,0
+LOW.US,D,19950523,000000,2.84418,2.85169,2.80323,2.85169,4653549.5106998,0
+LOW.US,D,19950524,000000,2.85169,2.85169,2.7709,2.81975,8795631.1060885,0
+LOW.US,D,19950525,000000,2.80323,2.80323,2.75488,2.78701,4094687.8025458,0
+LOW.US,D,19950526,000000,2.78701,2.78701,2.73045,2.73045,3069784.2665008,0
+LOW.US,D,19950530,000000,2.73045,2.7709,2.70631,2.71423,5751523.0697014,0
+LOW.US,D,19950531,000000,2.70631,2.7709,2.69791,2.73865,14725872.588104,0
+LOW.US,D,19950601,000000,2.73045,2.79551,2.71423,2.75488,12139910.279071,0
+LOW.US,D,19950602,000000,2.73045,2.80323,2.71423,2.75488,12600030.789923,0
+LOW.US,D,19950605,000000,2.73045,2.73865,2.63333,2.70631,12759984.208797,0
+LOW.US,D,19950606,000000,2.69791,2.75488,2.69791,2.73865,12163604.647608,0
+LOW.US,D,19950607,000000,2.73865,2.81975,2.71423,2.7709,8732439.0452467,0
+LOW.US,D,19950608,000000,2.80323,2.86831,2.78701,2.84418,8140996.9483835,0
+LOW.US,D,19950609,000000,2.83548,2.91667,2.83548,2.90896,7539674.8670978,0
+LOW.US,D,19950612,000000,2.88433,2.95741,2.86831,2.93299,10679561.419959,0
+LOW.US,D,19950613,000000,2.91667,2.98995,2.90896,2.97344,13652582.306121,0
+LOW.US,D,19950614,000000,2.94119,2.95741,2.90054,2.94119,6725088.3016731,0
+LOW.US,D,19950615,000000,2.93299,2.98995,2.91667,2.91667,7713456.8262398,0
+LOW.US,D,19950616,000000,3.00597,3.00597,2.93299,2.93299,9918289.9644154,0
+LOW.US,D,19950619,000000,2.95741,2.97344,2.90054,2.90054,8039297.1148713,0
+LOW.US,D,19950620,000000,2.80323,2.88433,2.80323,2.86831,9978520.3555843,0
+LOW.US,D,19950621,000000,2.88433,2.91667,2.85169,2.90054,11058720.863087,0
+LOW.US,D,19950622,000000,2.90896,2.98995,2.90896,2.98995,10189821.178916,0
+LOW.US,D,19950623,000000,2.95741,2.98995,2.93299,2.98995,5035666.5788851,0
+LOW.US,D,19950626,000000,2.99776,3.00597,2.93299,2.93299,4810546.3156698,0
+LOW.US,D,19950627,000000,2.94119,2.95741,2.88433,2.88433,6769517.3913815,0
+LOW.US,D,19950628,000000,2.90054,2.93299,2.88433,2.90896,5379279.9190154,0
+LOW.US,D,19950629,000000,2.93299,3.03821,2.91667,2.98995,7988938.6188939,0
+LOW.US,D,19950630,000000,2.98995,3.03821,2.98995,3.02219,4070990.4005474,0
+LOW.US,D,19950703,000000,3.02219,3.07085,3.00597,3.07085,2588926.0010146,0
+LOW.US,D,19950705,000000,3.08717,3.2004,3.07085,3.1923,11081433.401221,0
+LOW.US,D,19950706,000000,3.1923,3.33796,3.1923,3.33796,16964278.056932,0
+LOW.US,D,19950707,000000,3.362,3.48394,3.362,3.45151,24500006.390492,0
+LOW.US,D,19950710,000000,3.51599,3.58917,3.37851,3.38653,14621212.096073,0
+LOW.US,D,19950711,000000,3.38653,3.47583,3.37851,3.40284,6285697.4562223,0
+LOW.US,D,19950712,000000,3.45151,3.45151,3.37851,3.40284,4579496.6461857,0
+LOW.US,D,19950713,000000,3.41135,3.71091,3.40284,3.64623,24687605.767209,0
+LOW.US,D,19950714,000000,3.60539,3.67827,3.54902,3.62952,9182691.7055236,0
+LOW.US,D,19950717,000000,3.62952,3.65385,3.51599,3.61359,4975439.2211777,0
+LOW.US,D,19950718,000000,3.58917,3.65385,3.54031,3.65385,11280880.467783,0
+LOW.US,D,19950719,000000,3.64623,3.64623,3.47583,3.54031,10722023.815399,0
+LOW.US,D,19950720,000000,3.51599,3.56494,3.46792,3.53279,6340990.3830647,0
+LOW.US,D,19950721,000000,3.50847,3.51599,3.44339,3.45151,9819554.8340375,0
+LOW.US,D,19950724,000000,3.46792,3.53279,3.45151,3.53279,4819431.3246885,0
+LOW.US,D,19950725,000000,3.58917,3.65385,3.58116,3.64623,9481866.8555607,0
+LOW.US,D,19950726,000000,3.64623,3.75145,3.60539,3.67827,7454760.1877574,0
+LOW.US,D,19950727,000000,3.68678,3.74335,3.67027,3.71882,3980152.3818614,0
+LOW.US,D,19950728,000000,3.71882,3.76728,3.71091,3.71882,6254102.9425323,0
+LOW.US,D,19950731,000000,3.68678,3.73514,3.67827,3.73514,2706424.1025258,0
+LOW.US,D,19950801,000000,3.71882,3.73514,3.64623,3.65385,2956233.7096817,0
+LOW.US,D,19950802,000000,3.67027,3.71882,3.60539,3.61359,4369180.6867192,0
+LOW.US,D,19950803,000000,3.53279,3.56494,3.46792,3.54902,9020755.4139192,0
+LOW.US,D,19950804,000000,3.54902,3.62952,3.51599,3.61359,9537160.7935569,0
+LOW.US,D,19950807,000000,3.62952,3.62952,3.51599,3.53279,3460785.3325508,0
+LOW.US,D,19950808,000000,3.54902,3.54902,3.46792,3.47583,6006266.0965685,0
+LOW.US,D,19950809,000000,3.50847,3.54902,3.50847,3.54902,4267479.8420532,0
+LOW.US,D,19950810,000000,3.54031,3.56494,3.48394,3.50847,3288982.2015243,0
+LOW.US,D,19950811,000000,3.50847,3.50847,3.37851,3.50847,6354814.8787177,0
+LOW.US,D,19950814,000000,3.51599,3.64623,3.51599,3.60539,8602105.3565634,0
+LOW.US,D,19950815,000000,3.58116,3.67027,3.58116,3.67027,7844777.401096,0
+LOW.US,D,19950816,000000,3.67027,3.83235,3.65385,3.7836,13079898.124621,0
+LOW.US,D,19950817,000000,3.75145,3.7836,3.74335,3.76728,5241041.0294094,0
+LOW.US,D,19950818,000000,3.7836,3.83235,3.74335,3.81583,6494035.5987273,0
+LOW.US,D,19950821,000000,3.80823,3.83235,3.76728,3.7919,4064082.1973365,0
+LOW.US,D,19950822,000000,3.7919,3.7919,3.71091,3.71091,2872306.9276683,0
+LOW.US,D,19950823,000000,3.71091,3.71091,3.58116,3.58917,7914884.7432259,0
+LOW.US,D,19950824,000000,3.61359,3.67827,3.58917,3.60539,5185752.1471826,0
+LOW.US,D,19950825,000000,3.61359,3.62952,3.58917,3.60539,1976746.1495182,0
+LOW.US,D,19950828,000000,3.58116,3.58917,3.48394,3.48394,12004638.114907,0
+LOW.US,D,19950829,000000,3.50847,3.50847,3.44339,3.46792,6539455.6192242,0
+LOW.US,D,19950830,000000,3.47583,3.56494,3.47583,3.53279,3151736.2650144,0
+LOW.US,D,19950831,000000,3.46792,3.46792,3.33026,3.362,13831303.751896,0
+LOW.US,D,19950901,000000,3.37851,3.40284,3.34628,3.38653,7271114.4226549,0
+LOW.US,D,19950905,000000,3.41135,3.42737,3.28941,3.362,10013080.583563,0
+LOW.US,D,19950906,000000,3.42737,3.44339,3.37851,3.40284,8567546.1397388,0
+LOW.US,D,19950907,000000,3.40284,3.42737,3.38653,3.41135,4585418.9743775,0
+LOW.US,D,19950908,000000,3.44339,3.47583,3.38653,3.46792,3513116.5897203,0
+LOW.US,D,19950911,000000,3.45151,3.46792,3.362,3.37851,3189257.1515119,0
+LOW.US,D,19950912,000000,3.38653,3.44339,3.33026,3.37851,4541974.7485343,0
+LOW.US,D,19950913,000000,3.37851,3.37851,3.30543,3.31384,6031941.3155283,0
+LOW.US,D,19950914,000000,3.30543,3.31384,3.2004,3.20842,14520496.115272,0
+LOW.US,D,19950915,000000,3.24085,3.31384,3.20842,3.24896,8039297.1148713,0
+LOW.US,D,19950918,000000,3.24896,3.33796,3.24896,3.30543,6407145.1247333,0
+LOW.US,D,19950919,000000,3.2732,3.30543,3.24896,3.30543,14065309.02413,0
+LOW.US,D,19950920,000000,3.28941,3.31384,3.14364,3.1923,11955270.549718,0
+LOW.US,D,19950921,000000,3.1923,3.2004,3.10299,3.14364,6410108.8167138,0
+LOW.US,D,19950922,000000,3.13562,3.13562,3.07085,3.1112,3755030.0963385,0
+LOW.US,D,19950925,000000,3.1112,3.14364,3.07085,3.07085,2885140.4925327,0
+LOW.US,D,19950926,000000,3.15975,3.15975,2.99776,3.03821,17986224.979073,0
+LOW.US,D,19950927,000000,3.03821,3.07085,3.02219,3.07085,10556144.023718,0
+LOW.US,D,19950928,000000,3.08717,3.10299,2.99776,3.03821,17666309.040941,0
+LOW.US,D,19950929,000000,3.04642,3.07085,3.02219,3.03821,12149778.129647,0
+LOW.US,D,19951002,000000,3.02219,3.03821,2.94119,2.98995,10430744.765899,0
+LOW.US,D,19951003,000000,2.94119,2.98995,2.88433,2.98995,13595316.618086,0
+LOW.US,D,19951004,000000,2.97344,2.99776,2.95741,2.97344,8708743.6655561,0
+LOW.US,D,19951005,000000,2.95741,2.98995,2.88433,2.93299,10686479.734708,0
+LOW.US,D,19951006,000000,2.93299,3.00597,2.88433,2.98995,15452591.904901,0
+LOW.US,D,19951009,000000,2.98995,2.98995,2.91667,2.93299,7180270.3370456,0
+LOW.US,D,19951010,000000,2.90896,2.91667,2.86831,2.88433,7053883.1819004,0
+LOW.US,D,19951011,000000,2.90054,2.97344,2.90054,2.94119,9227117.7617704,0
+LOW.US,D,19951012,000000,2.94119,2.99776,2.94119,2.97344,5224255.8752375,0
+LOW.US,D,19951013,000000,2.97344,3.02219,2.95741,2.99776,8321689.1330442,0
+LOW.US,D,19951016,000000,2.98995,2.99776,2.94119,2.94119,2685685.3367386,0
+LOW.US,D,19951017,000000,2.90896,3.00597,2.79551,2.80323,15238326.378435,0
+LOW.US,D,19951018,000000,2.81975,2.84418,2.81975,2.83548,5049488.0410764,0
+LOW.US,D,19951019,000000,2.81975,2.81975,2.70631,2.73045,7817136.4990212,0
+LOW.US,D,19951020,000000,2.73045,2.73045,2.69791,2.71423,16105249.256798,0
+LOW.US,D,19951023,000000,2.70631,2.75488,2.70631,2.73045,6533534.3021862,0
+LOW.US,D,19951024,000000,2.75488,2.7709,2.69791,2.69791,8231833.9559157,0
+LOW.US,D,19951025,000000,2.69791,2.73865,2.66597,2.69791,17950675.842614,0
+LOW.US,D,19951026,000000,2.69791,2.73045,2.66597,2.68178,11014287.728763,0
+LOW.US,D,19951027,000000,2.68178,2.70631,2.64945,2.68178,4484707.0381921,0
+LOW.US,D,19951030,000000,2.68178,2.75488,2.66597,2.73045,5576752.2020787,0
+LOW.US,D,19951031,000000,2.73045,2.79551,2.71423,2.73045,10591686.0821,0
+LOW.US,D,19951101,000000,2.83548,2.90054,2.81975,2.85169,7777641.8401777,0
+LOW.US,D,19951102,000000,2.90896,3.05424,2.90054,3.04642,12586207.305425,0
+LOW.US,D,19951103,000000,3.04642,3.08717,3.00597,3.07085,7210874.9311011,0
+LOW.US,D,19951106,000000,3.08717,3.10299,3.03821,3.07085,4750319.9691163,0
+LOW.US,D,19951107,000000,3.10299,3.10299,2.99776,2.99776,4805603.7955739,0
+LOW.US,D,19951108,000000,3.00597,3.07085,2.99776,3.07085,4050252.6459142,0
+LOW.US,D,19951109,000000,3.10299,3.1193,3.08717,3.10299,6028974.590086,0
+LOW.US,D,19951110,000000,3.08717,3.1112,3.08717,3.1112,4163805.2250411,0
+LOW.US,D,19951113,000000,3.1193,3.1193,3.08717,3.10299,2838732.574709,0
+LOW.US,D,19951114,000000,3.10299,3.1923,3.08717,3.13562,4967534.0202551,0
+LOW.US,D,19951115,000000,3.1112,3.14364,3.10299,3.1193,2766652.471387,0
+LOW.US,D,19951116,000000,3.1112,3.14364,3.10299,3.14364,5029743.2395394,0
+LOW.US,D,19951117,000000,3.15975,3.22453,3.14364,3.22453,6976865.6142518,0
+LOW.US,D,19951120,000000,3.20842,3.22453,3.13562,3.14364,4001878.0338215,0
+LOW.US,D,19951121,000000,3.13562,3.17607,3.1193,3.14364,4157884.919157,0
+LOW.US,D,19951122,000000,3.14364,3.24085,3.14364,3.20842,8617904.6357162,0
+LOW.US,D,19951124,000000,3.22453,3.24085,3.20842,3.22453,403837.66437606,0
+LOW.US,D,19951127,000000,3.22453,3.33026,3.22453,3.30543,7337257.030477,0
+LOW.US,D,19951128,000000,3.30543,3.30543,3.26518,3.2732,2276911.2191899,0
+LOW.US,D,19951129,000000,3.2732,3.33796,3.2004,3.31384,8650489.0690409,0
+LOW.US,D,19951130,000000,3.28941,3.30543,3.17607,3.1923,11801238.447882,0
+LOW.US,D,19951201,000000,3.17607,3.17607,3.04642,3.10299,13576555.66926,0
+LOW.US,D,19951204,000000,3.1112,3.13562,3.08717,3.1112,4586405.8605505,0
+LOW.US,D,19951205,000000,3.1112,3.2732,3.10299,3.26518,13846114.122569,0
+LOW.US,D,19951206,000000,3.2732,3.31384,3.2732,3.30543,8008688.4762003,0
+LOW.US,D,19951207,000000,3.28941,3.30543,3.22453,3.24896,7041045.5724204,0
+LOW.US,D,19951208,000000,3.24896,3.28941,3.24896,3.26518,2419095.6311801,0
+LOW.US,D,19951211,000000,3.2732,3.33026,3.26518,3.33026,2896990.2046858,0
+LOW.US,D,19951212,000000,3.33026,3.33026,3.26518,3.31384,2131761.0929112,0
+LOW.US,D,19951213,000000,3.30543,3.30543,3.22453,3.26518,4807578.5790738,0
+LOW.US,D,19951214,000000,3.26518,3.28941,3.24085,3.28941,4383002.1489106,0
+LOW.US,D,19951215,000000,3.26518,3.2732,3.24085,3.26518,6593761.6598935,0
+LOW.US,D,19951218,000000,3.22453,3.24085,3.1923,3.2004,4681197.4908518,0
+LOW.US,D,19951219,000000,3.22453,3.33026,3.17607,3.31384,8463868.4892652,0
+LOW.US,D,19951220,000000,3.33796,3.44339,3.33026,3.40284,6914667.5176601,0
+LOW.US,D,19951221,000000,3.41135,3.48394,3.40284,3.44339,6234354.0963798,0
+LOW.US,D,19951222,000000,3.42737,3.44339,3.38653,3.38653,1585740.0276988,0
+LOW.US,D,19951226,000000,3.38653,3.38653,3.33796,3.362,2311468.4137067,0
+LOW.US,D,19951227,000000,3.37851,3.37851,3.34628,3.37851,2589911.8760338,0
+LOW.US,D,19951228,000000,3.362,3.41135,3.34628,3.37851,1818763.469529,0
+LOW.US,D,19951229,000000,3.34628,3.38653,3.33796,3.38653,2284814.3978048,0
+LOW.US,D,19960102,000000,3.40284,3.42737,3.38653,3.42737,3121124.5928819,0
+LOW.US,D,19960103,000000,3.42737,3.50847,3.41135,3.47583,7509064.2061191,0
+LOW.US,D,19960104,000000,3.48394,3.53279,3.47583,3.50847,5745597.7080479,0
+LOW.US,D,19960105,000000,3.48394,3.48394,3.1923,3.1923,22128306.574462,0
+LOW.US,D,19960108,000000,3.00597,3.08717,2.98995,2.98995,15924557.072137,0
+LOW.US,D,19960109,000000,3.00597,3.08717,2.97344,3.04642,12081653.660248,0
+LOW.US,D,19960110,000000,3.03821,3.08717,3.00597,3.08717,7440934.6809507,0
+LOW.US,D,19960111,000000,3.08717,3.1112,3.07085,3.10299,8318722.407602,0
+LOW.US,D,19960112,000000,3.07085,3.07085,2.98995,2.99776,6442694.2611925,0
+LOW.US,D,19960115,000000,2.98995,3.03821,2.98995,3.00597,5461231.917529,0
+LOW.US,D,19960116,000000,3.03821,3.04642,3.00597,3.04642,6124755.128868,0
+LOW.US,D,19960117,000000,3.02219,3.03821,2.95741,2.98995,5016909.6746749,0
+LOW.US,D,19960118,000000,2.97344,2.99776,2.93299,2.93299,3563473.06339,0
+LOW.US,D,19960119,000000,2.90896,2.98995,2.90896,2.93299,5468144.1653555,0
+LOW.US,D,19960122,000000,2.93299,2.95741,2.90054,2.95741,4856952.2111859,0
+LOW.US,D,19960123,000000,2.94119,3.00597,2.93299,2.97344,6053662.922873,0
+LOW.US,D,19960124,000000,3.02219,3.04642,2.99776,3.03821,4346474.2155094,0
+LOW.US,D,19960125,000000,3.03821,3.03821,2.98995,2.98995,3203080.6360109,0
+LOW.US,D,19960126,000000,2.97344,2.98995,2.94119,2.98995,3367973.5415188,0
+LOW.US,D,19960129,000000,2.98995,3.04642,2.98995,2.99776,1220409.1248393,0
+LOW.US,D,19960130,000000,3.02219,3.08717,3.02219,3.05424,3741206.6118394,0
+LOW.US,D,19960131,000000,3.07085,3.15975,3.05424,3.14364,5921353.4395359,0
+LOW.US,D,19960201,000000,3.10299,3.1193,3.03821,3.10299,12570411.059733,0
+LOW.US,D,19960202,000000,3.10299,3.10299,3.04642,3.07085,3503240.6499133,0
+LOW.US,D,19960205,000000,3.05424,3.1193,3.02219,3.10299,4237858.0895552,0
+LOW.US,D,19960206,000000,3.10299,3.1112,3.07085,3.10299,4301053.1838587,0
+LOW.US,D,19960207,000000,3.10299,3.1112,3.05424,3.10299,5453331.7723756,0
+LOW.US,D,19960208,000000,3.10299,3.1923,3.10299,3.17607,6222509.439996,0
+LOW.US,D,19960209,000000,3.15975,3.2004,3.1193,3.15975,5260792.9090235,0
+LOW.US,D,19960212,000000,3.15975,3.26518,3.15975,3.26518,7533754.5612136,0
+LOW.US,D,19960213,000000,3.24896,3.33026,3.24085,3.30543,11363823.397086,0
+LOW.US,D,19960214,000000,3.33796,3.40284,3.33026,3.38653,5154153.588877,0
+LOW.US,D,19960215,000000,3.37851,3.40284,3.362,3.37851,4258596.8553423,0
+LOW.US,D,19960216,000000,3.40284,3.40284,3.26518,3.31384,4575545.0568782,0
+LOW.US,D,19960220,000000,3.2732,3.31384,3.22453,3.24085,3596059.5190224,0
+LOW.US,D,19960221,000000,3.31384,3.362,3.24896,3.28941,6023053.2730481,0
+LOW.US,D,19960222,000000,3.33026,3.42737,3.31384,3.41135,3875491.8898302,0
+LOW.US,D,19960223,000000,3.48394,3.48394,3.362,3.44339,6371602.0551973,0
+LOW.US,D,19960226,000000,3.44339,3.46792,3.24896,3.26518,8238746.2037422,0
+LOW.US,D,19960227,000000,3.2732,3.2732,3.1193,3.22453,7946483.3015315,0
+LOW.US,D,19960228,000000,3.24085,3.28941,3.24085,3.24085,2578065.1973423,0
+LOW.US,D,19960229,000000,3.1923,3.20842,3.13562,3.13562,3563473.06339,0
+LOW.US,D,19960301,000000,3.2004,3.24896,3.1923,3.24085,5112686.1688415,0
+LOW.US,D,19960304,000000,3.33796,3.58116,3.24085,3.54031,14950007.987455,0
+LOW.US,D,19960305,000000,3.50847,3.54031,3.46792,3.50847,15619458.582755,0
+LOW.US,D,19960306,000000,3.50847,3.54902,3.47583,3.54031,8274289.2732781,0
+LOW.US,D,19960307,000000,3.50847,3.67027,3.50847,3.67027,15494057.302629,0
+LOW.US,D,19960308,000000,3.54031,3.64623,3.51599,3.56494,6431830.4240585,0
+LOW.US,D,19960311,000000,3.54031,3.58116,3.51599,3.58116,5285480.2306565,0
+LOW.US,D,19960312,000000,3.54031,3.56494,3.51599,3.54902,6569079.3940299,0
+LOW.US,D,19960313,000000,3.54902,3.58116,3.51599,3.54902,2322332.2508406,0
+LOW.US,D,19960314,000000,3.56494,3.60539,3.54031,3.58116,4944829.5713529,0
+LOW.US,D,19960315,000000,3.58917,3.60539,3.54902,3.56494,5838410.5102338,0
+LOW.US,D,19960318,000000,3.58116,3.58917,3.54902,3.58917,2092272.5009911,0
+LOW.US,D,19960319,000000,3.64623,3.64623,3.56494,3.60539,3634564.2582313,0
+LOW.US,D,19960320,000000,3.58116,3.58116,3.50847,3.54902,2822936.3290178,0
+LOW.US,D,19960321,000000,3.53279,3.62952,3.51599,3.62952,4597268.6865306,0
+LOW.US,D,19960322,000000,3.62952,3.64623,3.56494,3.64623,3072746.9473276,0
+LOW.US,D,19960325,000000,3.64623,3.64623,3.58917,3.58917,3571374.2196972,0
+LOW.US,D,19960326,000000,3.61359,3.61359,3.56494,3.58917,4014709.5763782,0
+LOW.US,D,19960327,000000,3.58917,3.62952,3.54031,3.54031,3502257.8083558,0
+LOW.US,D,19960328,000000,3.54031,3.60539,3.54031,3.56494,6768531.5163624,0
+LOW.US,D,19960329,000000,3.58116,3.62952,3.56494,3.61359,5723874.0783956,0
+LOW.US,D,19960401,000000,3.61359,3.67027,3.58116,3.67027,7120038.9347228,0
+LOW.US,D,19960402,000000,3.64623,3.64623,3.58116,3.60539,4383002.1489106,0
+LOW.US,D,19960403,000000,3.54902,3.67027,3.48394,3.67027,6025026.0342403,0
+LOW.US,D,19960404,000000,3.56494,3.60539,3.54031,3.60539,5060351.8782103,0
+LOW.US,D,19960408,000000,3.58116,3.58116,3.42737,3.42737,5295348.0812326,0
+LOW.US,D,19960409,000000,3.45151,3.48394,3.41135,3.44339,8003748.989566,0
+LOW.US,D,19960410,000000,3.42737,3.42737,3.33796,3.37851,7226676.2325617,0
+LOW.US,D,19960411,000000,3.08717,3.10299,2.97344,3.03821,60279907.373747,0
+LOW.US,D,19960412,000000,3.05424,3.1193,3.00597,3.1193,27165949.959154,0
+LOW.US,D,19960415,000000,3.14364,3.17607,3.10299,3.13562,6349876.4032371,0
+LOW.US,D,19960416,000000,3.1193,3.1193,3.05424,3.07085,9341655.2047626,0
+LOW.US,D,19960417,000000,3.07085,3.07085,3.02219,3.03821,8933866.962233,0
+LOW.US,D,19960418,000000,3.03821,3.03821,2.99776,2.99776,5002096.2705413,0
+LOW.US,D,19960419,000000,3.00597,3.03821,2.99776,3.03821,8073854.3093882,0
+LOW.US,D,19960422,000000,3.04642,3.08717,3.03821,3.03821,10587741.570869,0
+LOW.US,D,19960423,000000,3.02219,3.08717,3.02219,3.07085,8823281.1085482,0
+LOW.US,D,19960424,000000,3.08717,3.08717,3.02219,3.05424,4852015.7580132,0
+LOW.US,D,19960425,000000,3.04642,3.15975,3.04642,3.13562,7847740.0819228,0
+LOW.US,D,19960426,000000,3.14364,3.26518,3.14364,3.26518,10299417.112966,0
+LOW.US,D,19960429,000000,3.24896,3.26518,3.1923,3.24896,4989262.7056768,0
+LOW.US,D,19960430,000000,3.24896,3.28941,3.22453,3.2732,7852680.579711,0
+LOW.US,D,19960501,000000,3.2732,3.41135,3.26518,3.38653,12800472.831891,0
+LOW.US,D,19960502,000000,3.38653,3.38653,3.22453,3.26518,10808916.3117,0
+LOW.US,D,19960503,000000,3.26518,3.33026,3.24896,3.2732,7298757.3470375,0
+LOW.US,D,19960506,000000,3.24896,3.26518,3.20842,3.24085,5762379.8287582,0
+LOW.US,D,19960507,000000,3.28941,3.33796,3.28941,3.33026,6917624.1315636,0
+LOW.US,D,19960508,000000,3.31384,3.31384,3.2004,3.28941,9191574.6922345,0
+LOW.US,D,19960509,000000,3.28941,3.31384,3.2732,3.30543,4145048.3208309,0
+LOW.US,D,19960510,000000,3.31384,3.362,3.30543,3.33026,5277578.0631955,0
+LOW.US,D,19960513,000000,3.33796,3.37851,3.31384,3.362,6941319.5112543,0
+LOW.US,D,19960514,000000,3.362,3.54902,3.34628,3.54902,26286187.449003,0
+LOW.US,D,19960515,000000,3.58917,3.58917,3.41135,3.44339,11837768.403591,0
+LOW.US,D,19960516,000000,3.42737,3.51599,3.42737,3.47583,3499297.1498368,0
+LOW.US,D,19960517,000000,3.47583,3.50847,3.45151,3.47583,2731107.3795433,0
+LOW.US,D,19960520,000000,3.53279,3.54031,3.47583,3.53279,4931005.0757,0
+LOW.US,D,19960521,000000,3.53279,3.64623,3.51599,3.61359,9625036.1314163,0
+LOW.US,D,19960522,000000,3.58917,3.60539,3.56494,3.60539,7827007.3830589,0
+LOW.US,D,19960523,000000,3.58917,3.64623,3.58116,3.58917,6072423.8716985,0
+LOW.US,D,19960524,000000,3.56494,3.60539,3.50847,3.50847,4523218.8554781,0
+LOW.US,D,19960528,000000,3.54031,3.58917,3.51599,3.58917,2844656.9252086,0
+LOW.US,D,19960529,000000,3.56494,3.56494,3.50847,3.54902,2850586.3314775,0
+LOW.US,D,19960530,000000,3.54031,3.54031,3.47583,3.50847,3090518.9876725,0
+LOW.US,D,19960531,000000,3.53279,3.54031,3.41135,3.46792,5638958.3879013,0
+LOW.US,D,19960603,000000,3.44339,3.54031,3.41135,3.54031,5635998.7405362,0
+LOW.US,D,19960604,000000,3.62952,3.7919,3.61359,3.7919,24729078.243014,0
+LOW.US,D,19960605,000000,3.76728,3.94579,3.75145,3.92166,21251507.756292,0
+LOW.US,D,19960606,000000,3.94579,3.94579,3.83235,3.83235,11599809.519742,0
+LOW.US,D,19960607,000000,3.80823,3.83235,3.74335,3.80823,12745175.860433,0
+LOW.US,D,19960610,000000,3.7919,3.8728,3.75145,3.85648,5926290.9038625,0
+LOW.US,D,19960611,000000,3.8728,3.91325,3.85648,3.85648,4978398.8685429,0
+LOW.US,D,19960612,000000,3.8728,3.88121,3.71882,3.75145,7358983.693591,0
+LOW.US,D,19960613,000000,3.74335,3.7836,3.68678,3.74335,8221963.0718779,0
+LOW.US,D,19960614,000000,3.74335,3.76728,3.68678,3.71091,6152402.0978661,0
+LOW.US,D,19960617,000000,3.71091,3.71882,3.64623,3.64623,3241586.3863736,0
+LOW.US,D,19960618,000000,3.61359,3.67027,3.58917,3.58917,2865389.6240725,0
+LOW.US,D,19960619,000000,3.71882,3.75145,3.67827,3.68678,16143759.051777,0
+LOW.US,D,19960620,000000,3.67827,3.80823,3.67027,3.7836,7752954.5185448,0
+LOW.US,D,19960621,000000,3.7919,3.80823,3.71091,3.71882,5948999.3973801,0
+LOW.US,D,19960624,000000,3.73514,3.76728,3.67027,3.74335,6330131.6017002,0
+LOW.US,D,19960625,000000,3.76728,3.81583,3.74335,3.7836,4549875.9048415,0
+LOW.US,D,19960626,000000,3.76728,3.77578,3.64623,3.64623,1887883.9254858,0
+LOW.US,D,19960627,000000,3.64623,3.73514,3.58116,3.71882,7428110.216471,0
+LOW.US,D,19960628,000000,3.73514,3.73514,3.65385,3.65385,4270442.5228799,0
+LOW.US,D,19960701,000000,3.65385,3.65385,3.56494,3.58917,5861123.0483669,0
+LOW.US,D,19960702,000000,3.58917,3.73514,3.58116,3.73514,8919058.6138686,0
+LOW.US,D,19960703,000000,3.73514,3.7836,3.67827,3.75145,5841372.1799067,0
+LOW.US,D,19960705,000000,3.73514,3.73514,3.58917,3.58917,4454097.3883674,0
+LOW.US,D,19960708,000000,3.60539,3.60539,3.40284,3.42737,7798373.5278878,0
+LOW.US,D,19960709,000000,3.46792,3.53279,3.46792,3.51599,5313122.1438852,0
+LOW.US,D,19960710,000000,3.50847,3.50847,3.41135,3.48394,4745373.404405,0
+LOW.US,D,19960711,000000,3.50847,3.54031,3.33026,3.40284,10941224.783883,0
+LOW.US,D,19960712,000000,3.38653,3.42737,3.31384,3.34628,2378614.0861637,0
+LOW.US,D,19960715,000000,3.362,3.362,3.17607,3.1923,5726836.7592222,0
+LOW.US,D,19960716,000000,3.14364,3.22453,2.90054,3.07085,15046774.401256,0
+LOW.US,D,19960717,000000,3.13562,3.362,3.1193,3.33026,14643917.556129,0
+LOW.US,D,19960718,000000,3.33796,3.48394,3.2732,3.46792,8905232.0959079,0
+LOW.US,D,19960719,000000,3.37851,3.45151,3.33796,3.38653,4245758.2347086,0
+LOW.US,D,19960722,000000,3.362,3.362,3.2732,3.2732,2835774.9496516,0
+LOW.US,D,19960723,000000,3.2732,3.28941,3.1923,3.1923,2350964.083704,0
+LOW.US,D,19960724,000000,3.1112,3.13562,2.98995,3.1193,11265089.277861,0
+LOW.US,D,19960725,000000,3.14364,3.17607,3.07085,3.08717,6845544.0282416,0
+LOW.US,D,19960726,000000,3.10299,3.17607,3.10299,3.1193,8329588.2670436,0
+LOW.US,D,19960729,000000,3.1193,3.20842,3.1193,3.2004,10206609.36655,0
+LOW.US,D,19960730,000000,3.1923,3.33796,3.15975,3.33796,7128923.9437414,0
+LOW.US,D,19960731,000000,3.30543,3.33026,3.24896,3.30543,4972474.5180433,0
+LOW.US,D,19960801,000000,3.2732,3.362,3.2732,3.34628,4199350.3168848,0
+LOW.US,D,19960802,000000,3.51599,3.51599,3.45931,3.51599,6004290.3019147,0
+LOW.US,D,19960805,000000,3.50847,3.50847,3.42737,3.45151,3397596.3051707,0
+LOW.US,D,19960806,000000,3.45151,3.47583,3.44339,3.46792,4188490.5243663,0
+LOW.US,D,19960807,000000,3.48394,3.56494,3.48394,3.51599,7514992.6012341,0
+LOW.US,D,19960808,000000,3.46792,3.62952,3.41135,3.61359,7978075.7929139,0
+LOW.US,D,19960809,000000,3.60539,3.83235,3.58917,3.75145,21044156.49996,0
+LOW.US,D,19960812,000000,3.74335,3.81583,3.71882,3.80823,11596846.838915,0
+LOW.US,D,19960813,000000,3.7919,3.81583,3.7836,3.80823,7351088.604207,0
+LOW.US,D,19960814,000000,3.68678,3.84868,3.67827,3.7919,20184140.813653,0
+LOW.US,D,19960815,000000,3.7919,3.84868,3.7836,3.81583,11292735.235706,0
+LOW.US,D,19960816,000000,3.81583,3.83235,3.73514,3.81583,10967880.822093,0
+LOW.US,D,19960819,000000,3.7919,3.85648,3.7919,3.83235,8218006.4268011,0
+LOW.US,D,19960820,000000,3.76728,3.7836,3.71882,3.74335,5035666.5788851,0
+LOW.US,D,19960821,000000,3.68678,3.73514,3.67827,3.68678,5033694.8288468,0
+LOW.US,D,19960822,000000,3.68678,3.80823,3.67827,3.7836,3656292.9436529,0
+LOW.US,D,19960823,000000,3.75145,3.76728,3.71882,3.71882,2287772.0228621,0
+LOW.US,D,19960826,000000,3.73514,3.73514,3.67027,3.67827,2107079.8382014,0
+LOW.US,D,19960827,000000,3.67827,3.81583,3.67827,3.7919,6533534.3021862,0
+LOW.US,D,19960828,000000,3.7919,3.84868,3.7919,3.80823,6352840.0952178,0
+LOW.US,D,19960829,000000,3.81583,3.81583,3.68678,3.71882,5164026.4952224,0
+LOW.US,D,19960830,000000,3.71091,3.71882,3.62952,3.65385,2509931.6275585,0
+LOW.US,D,19960903,000000,3.48394,3.64623,3.48394,3.64623,4889533.611049,0
+LOW.US,D,19960904,000000,3.62952,3.73514,3.61359,3.73514,3263313.0494876,0
+LOW.US,D,19960905,000000,3.76728,3.8728,3.75145,3.81583,13479789.255459,0
+LOW.US,D,19960906,000000,3.80823,3.93798,3.80823,3.93798,13652582.306121,0
+LOW.US,D,19960909,000000,3.92166,4.03499,3.91325,4.01066,11440841.975888,0
+LOW.US,D,19960910,000000,4.01066,4.01066,3.97021,3.98614,10490976.168223,0
+LOW.US,D,19960911,000000,3.94579,4.01867,3.93798,4.01867,6366666.6131784,0
+LOW.US,D,19960912,000000,4.01066,4.11599,4.01066,4.09186,13778968.450112,0
+LOW.US,D,19960913,000000,4.11599,4.25365,4.07544,4.08336,23488918.249715,0
+LOW.US,D,19960916,000000,4.1242,4.2135,4.11599,4.14032,13648631.727966,0
+LOW.US,D,19960917,000000,4.14833,4.14833,4.01867,4.09186,8113348.9682315,0
+LOW.US,D,19960918,000000,4.09186,4.11599,4.05141,4.09186,9709954.855372,0
+LOW.US,D,19960919,000000,4.05863,4.17256,4.03499,4.17256,4945813.4240643,0
+LOW.US,D,19960920,000000,4.17256,4.19699,4.09186,4.19699,9085924.2805686,0
+LOW.US,D,19960923,000000,4.17256,4.19699,4.14833,4.18907,6925523.2655631,0
+LOW.US,D,19960924,000000,4.19699,4.25365,4.17256,4.22102,6834686.2580309,0
+LOW.US,D,19960925,000000,4.2135,4.2135,4.1242,4.14032,7339238.8920539,0
+LOW.US,D,19960926,000000,4.1242,4.31843,4.1242,4.19699,8715653.8910748,0
+LOW.US,D,19960927,000000,4.18907,4.18907,4.1242,4.1242,4558761.9250141,0
+LOW.US,D,19960930,000000,4.14032,4.23773,4.1242,4.14032,3573346.9808893,0
+LOW.US,D,19961001,000000,4.15624,4.31843,4.14833,4.294,7724320.6633737,0
+LOW.US,D,19961002,000000,4.34286,4.3754,4.25365,4.27808,6208685.9554969,0
+LOW.US,D,19961003,000000,4.31843,4.31843,4.18907,4.19699,3302809.7306387,0
+LOW.US,D,19961004,000000,4.2135,4.2861,4.2135,4.2861,1708178.6269981,0
+LOW.US,D,19961007,000000,4.2861,4.2861,4.23773,4.23773,1846417.5166042,0
+LOW.US,D,19961008,000000,4.22102,4.31843,4.2135,4.2861,2131761.0929112,0
+LOW.US,D,19961009,000000,4.25365,4.38291,4.25365,4.35077,9657617.5312794,0
+LOW.US,D,19961010,000000,4.35077,4.35918,4.2861,4.32665,6870230.3387207,0
+LOW.US,D,19961011,000000,4.34286,4.34286,4.25365,4.25365,1980694.705364,0
+LOW.US,D,19961014,000000,4.25365,4.27808,4.23773,4.27808,3370933.188884,0
+LOW.US,D,19961015,000000,4.26187,4.26187,4.1242,4.17256,7953391.5047425,0
+LOW.US,D,19961016,000000,4.17256,4.17256,4.09186,4.14032,3669125.4973635,0
+LOW.US,D,19961017,000000,4.14032,4.18907,4.08336,4.1242,5726836.7592222,0
+LOW.US,D,19961018,000000,4.14032,4.25365,4.09186,4.2135,2477352.2500031,0
+LOW.US,D,19961021,000000,4.19699,4.2135,4.14032,4.17256,1229296.1561656,0
+LOW.US,D,19961022,000000,4.17256,4.18907,4.01066,4.05863,3201102.8190495,0
+LOW.US,D,19961023,000000,4.03499,4.1242,3.99454,4.11599,3307743.1503499,0
+LOW.US,D,19961024,000000,4.1242,4.14833,4.05863,4.11599,3310703.8088689,0
+LOW.US,D,19961025,000000,4.09186,4.14032,4.05141,4.05141,1980694.705364,0
+LOW.US,D,19961028,000000,4.03499,4.05863,3.97021,3.99454,2078446.9941842,0
+LOW.US,D,19961029,000000,4.01867,4.03499,3.97021,4.01867,4078890.5457008,0
+LOW.US,D,19961030,000000,4.03499,4.03499,3.97021,3.98614,5166991.1983569,0
+LOW.US,D,19961031,000000,3.95409,4.15624,3.92166,4.05863,8003748.989566,0
+LOW.US,D,19961101,000000,4.07544,4.09186,4.01066,4.09186,4583444.1908777,0
+LOW.US,D,19961104,000000,4.08336,4.09186,4.03499,4.09186,3655305.0463261,0
+LOW.US,D,19961105,000000,4.09186,4.2135,4.09186,4.2135,4925081.7363543,0
+LOW.US,D,19961106,000000,4.18907,4.39943,4.18907,4.39141,6656954.7318892,0
+LOW.US,D,19961107,000000,4.294,4.31843,3.80823,3.99454,40516392.412104,0
+LOW.US,D,19961108,000000,3.99454,4.08336,3.98614,4.08336,24413114.905343,0
+LOW.US,D,19961111,000000,4.05863,4.05863,3.97021,3.98614,6160299.2095579,0
+LOW.US,D,19961112,000000,3.97021,3.97021,3.83235,3.85648,10197724.35753,0
+LOW.US,D,19961113,000000,4.01867,4.01867,3.83235,3.85648,10321144.787234,0
+LOW.US,D,19961114,000000,3.92166,3.98614,3.84868,3.88893,8463868.4892652,0
+LOW.US,D,19961115,000000,3.93798,3.93798,3.83235,3.84868,3606923.3561563,0
+LOW.US,D,19961118,000000,3.85648,3.92166,3.83235,3.92166,3372911.0058455,0
+LOW.US,D,19961119,000000,3.92166,3.94579,3.92166,3.93798,3902144.8945782,0
+LOW.US,D,19961120,000000,3.92166,3.98614,3.92166,3.97021,5361508.8898244,0
+LOW.US,D,19961121,000000,3.98614,4.14833,3.98614,4.05141,8436224.5537286,0
+LOW.US,D,19961122,000000,4.05863,4.05863,3.92166,3.97021,5469124.9846052,0
+LOW.US,D,19961125,000000,3.98614,4.05141,3.97021,4.05141,5384216.3721881,0
+LOW.US,D,19961126,000000,4.01867,4.14833,4.01867,4.14032,6731012.6521726,0
+LOW.US,D,19961127,000000,4.14032,4.15624,4.11599,4.14032,3464739.9553199,0
+LOW.US,D,19961129,000000,4.14833,4.14833,4.11599,4.11599,792870.0138494,0
+LOW.US,D,19961202,000000,4.11599,4.17256,4.08336,4.11599,3673073.0420555,0
+LOW.US,D,19961203,000000,4.09186,4.14032,4.01066,4.01066,3664187.0218831,0
+LOW.US,D,19961204,000000,4.01066,4.03499,3.97021,3.99454,3686897.5377085,0
+LOW.US,D,19961205,000000,3.88893,3.97021,3.88893,3.97021,6535505.0410706,0
+LOW.US,D,19961206,000000,3.92166,3.95409,3.85648,3.95409,4494576.9110761,0
+LOW.US,D,19961209,000000,3.95409,4.01066,3.95409,3.99454,3713557.6205335,0
+LOW.US,D,19961210,000000,3.99454,4.01867,3.97021,3.98614,3337365.9140018,0
+LOW.US,D,19961211,000000,3.95409,3.95409,3.88893,3.93798,1530447.1008565,0
+LOW.US,D,19961212,000000,3.92166,3.94579,3.80823,3.84868,6105010.3273311,0
+LOW.US,D,19961213,000000,3.84868,3.93798,3.80823,3.85648,7329365.9857084,0
+LOW.US,D,19961216,000000,3.8728,3.91325,3.71091,3.74335,7424153.5713942,0
+LOW.US,D,19961217,000000,3.74335,3.7836,3.68678,3.7836,6418008.9618671,0
+LOW.US,D,19961218,000000,3.7836,3.88121,3.76728,3.84868,1582778.358026,0
+LOW.US,D,19961219,000000,3.81583,3.81583,3.75145,3.7919,2114979.9833548,0
+LOW.US,D,19961220,000000,3.94579,3.94579,3.83235,3.83235,6525632.1347251,0
+LOW.US,D,19961223,000000,3.84868,3.84868,3.74335,3.75145,1871098.7713139,0
+LOW.US,D,19961224,000000,3.75145,3.76728,3.74335,3.76728,789908.34417654,0
+LOW.US,D,19961226,000000,3.76728,3.80823,3.71882,3.74335,2737035.7746583,0
+LOW.US,D,19961227,000000,3.74335,3.75145,3.73514,3.75145,3320577.7263682,0
+LOW.US,D,19961230,000000,3.75145,3.75145,3.73514,3.73514,2671862.8633935,0
+LOW.US,D,19961231,000000,3.71882,3.74335,3.58917,3.60539,3493372.7993372,0
+LOW.US,D,19970102,000000,3.62952,3.62952,3.54031,3.54031,4944829.5713529,0
+LOW.US,D,19970103,000000,3.54902,3.64623,3.51599,3.54902,9221197.4558863,0
+LOW.US,D,19970106,000000,3.53279,3.53279,3.33026,3.33026,10989606.474053,0
+LOW.US,D,19970107,000000,3.41135,3.41135,3.24896,3.33026,22330718.344159,0
+LOW.US,D,19970108,000000,3.33796,3.37851,3.28941,3.28941,18678379.012121,0
+LOW.US,D,19970109,000000,3.30543,3.38653,3.30543,3.37851,14468162.835795,0
+LOW.US,D,19970110,000000,3.362,3.67027,3.362,3.65385,14420773.087568,0
+LOW.US,D,19970113,000000,3.67027,3.67027,3.56494,3.58116,10740782.741917,0
+LOW.US,D,19970114,000000,3.61359,3.68678,3.60539,3.68678,4967534.0202551,0
+LOW.US,D,19970115,000000,3.67827,3.67827,3.54031,3.54031,6760632.3823629,0
+LOW.US,D,19970116,000000,3.56494,3.64623,3.54031,3.54902,7726293.4245658,0
+LOW.US,D,19970117,000000,3.54902,3.58116,3.53279,3.54031,5787067.1503912,0
+LOW.US,D,19970120,000000,3.56494,3.56494,3.48394,3.50847,8156792.1829208,0
+LOW.US,D,19970121,000000,3.51599,3.58116,3.51599,3.56494,5364469.5483433,0
+LOW.US,D,19970122,000000,3.60539,3.60539,3.53279,3.54902,3911036.9816738,0
+LOW.US,D,19970123,000000,3.56494,3.58116,3.42737,3.42737,5690303.7700517,0
+LOW.US,D,19970124,000000,3.42737,3.42737,3.30543,3.33026,10167111.674244,0
+LOW.US,D,19970127,000000,3.31384,3.33026,3.24896,3.24896,12534864.956736,0
+LOW.US,D,19970128,000000,3.28941,3.33026,3.24085,3.24896,9196512.1565611,0
+LOW.US,D,19970129,000000,3.2732,3.28941,3.2004,3.26518,6349876.4032371,0
+LOW.US,D,19970130,000000,3.28941,3.37851,3.28941,3.37851,4844116.6240137,0
+LOW.US,D,19970131,000000,3.362,3.41135,3.34628,3.34628,11387519.78793,0
+LOW.US,D,19970203,000000,3.362,3.38653,3.31384,3.33796,7002541.8443655,0
+LOW.US,D,19970204,000000,3.33796,3.37851,3.33026,3.33796,2665939.5240477,0
+LOW.US,D,19970205,000000,3.362,3.38653,3.2732,3.2732,6832706.4187617,0
+LOW.US,D,19970206,000000,3.33026,3.37851,3.33026,3.362,10446540.000437,0
+LOW.US,D,19970207,000000,3.362,3.41135,3.34628,3.362,6552294.239858,0
+LOW.US,D,19970210,000000,3.38653,3.38653,3.33026,3.33026,5254864.5139085,0
+LOW.US,D,19970211,000000,3.33796,3.33796,3.30543,3.30543,3428203.9326877,0
+LOW.US,D,19970212,000000,3.30543,3.34628,3.30543,3.34628,7022290.690518,0
+LOW.US,D,19970213,000000,3.37851,3.38653,3.34628,3.362,10801013.133085,0
+LOW.US,D,19970214,000000,3.37851,3.40284,3.33796,3.38653,9780058.1528864,0
+LOW.US,D,19970218,000000,3.41135,3.46792,3.362,3.46792,16755936.880965,0
+LOW.US,D,19970219,000000,3.47583,3.48394,3.31384,3.31384,8806495.9543763,0
+LOW.US,D,19970220,000000,3.33026,3.362,3.2732,3.28941,5993432.531704,0
+LOW.US,D,19970221,000000,3.28941,3.40284,3.28941,3.34628,6854433.0818757,0
+LOW.US,D,19970224,000000,3.47583,3.56494,3.45151,3.47583,18003994.99711,0
+LOW.US,D,19970225,000000,3.50847,3.67827,3.50847,3.64623,14846330.336981,0
+LOW.US,D,19970226,000000,3.83235,3.83235,3.67827,3.76728,16307664.059957,0
+LOW.US,D,19970227,000000,3.7836,3.7836,3.62952,3.62952,8338472.2649083,0
+LOW.US,D,19970228,000000,3.62952,3.71091,3.62952,3.68678,3211968.6784911,0
+LOW.US,D,19970303,000000,3.67027,3.71091,3.67027,3.68678,2706424.1025258,0
+LOW.US,D,19970304,000000,3.71882,3.75145,3.68678,3.71091,4624914.6443748,0
+LOW.US,D,19970305,000000,3.71882,3.83235,3.71882,3.81583,9234031.0207507,0
+LOW.US,D,19970306,000000,3.84868,3.94579,3.84868,3.88121,9618128.9393591,0
+LOW.US,D,19970307,000000,3.88121,3.92166,3.85648,3.88893,7333313.5304004,0
+LOW.US,D,19970310,000000,3.8728,3.91325,3.7919,3.80823,4011750.940167,0
+LOW.US,D,19970311,000000,3.80823,3.81583,3.75145,3.75145,4160847.5999837,0
+LOW.US,D,19970312,000000,3.76728,3.80823,3.71882,3.74335,6530568.5878978,0
+LOW.US,D,19970313,000000,3.74335,3.81583,3.71091,3.80823,5115652.8942836,0
+LOW.US,D,19970314,000000,3.91325,3.94579,3.88893,3.94579,7655203.2408784,0
+LOW.US,D,19970317,000000,3.93798,3.93798,3.7836,3.85648,3789587.2908552,0
+LOW.US,D,19970318,000000,3.8728,3.91325,3.8728,3.88893,2986838.3037372,0
+LOW.US,D,19970319,000000,3.88121,3.91325,3.84868,3.85648,2504998.2078472,0
+LOW.US,D,19970320,000000,3.85648,3.88893,3.83235,3.8728,2883167.7313406,0
+LOW.US,D,19970321,000000,3.91325,3.94579,3.85648,3.94579,3688878.3881315,0
+LOW.US,D,19970324,000000,3.94579,4.01066,3.94579,4.01066,5557009.4228493,0
+LOW.US,D,19970325,000000,4.03499,4.07544,3.99454,4.01066,10296459.487909,0
+LOW.US,D,19970326,000000,4.01867,4.03499,3.88893,3.88893,5622173.2337294,0
+LOW.US,D,19970327,000000,3.88893,3.92166,3.76728,3.7836,4818443.4273615,0
+LOW.US,D,19970331,000000,3.76728,3.7919,3.67827,3.7836,6469357.3774791,0
+LOW.US,D,19970401,000000,3.76728,3.80823,3.71882,3.73514,3968302.6697084,0
+LOW.US,D,19970402,000000,3.73514,3.76728,3.71882,3.71882,4909283.4683554,0
+LOW.US,D,19970403,000000,3.71882,3.75145,3.71091,3.71882,4325738.4831839,0
+LOW.US,D,19970404,000000,3.71091,3.7836,3.68678,3.7836,3798469.2664122,0
+LOW.US,D,19970407,000000,3.7919,3.8728,3.76728,3.8728,4435337.4506956,0
+LOW.US,D,19970408,000000,3.8728,3.92166,3.84868,3.92166,5339785.260172,0
+LOW.US,D,19970409,000000,3.94579,3.99454,3.94579,3.98614,3464739.9553199,0
+LOW.US,D,19970410,000000,3.98614,4.03499,3.8728,3.88121,5224255.8752375,0
+LOW.US,D,19970411,000000,3.84868,3.85648,3.71882,3.71882,5782127.6637569,0
+LOW.US,D,19970414,000000,3.71091,3.7919,3.68678,3.7919,6259038.3845511,0
+LOW.US,D,19970415,000000,3.81583,3.92166,3.81583,3.91325,4900394.4147213,0
+LOW.US,D,19970416,000000,3.92166,3.93798,3.88121,3.93798,3556562.8378712,0
+LOW.US,D,19970417,000000,3.93798,3.93798,3.80823,3.80823,4925081.7363543,0
+LOW.US,D,19970418,000000,3.81583,3.83235,3.7919,3.80823,4074940.978701,0
+LOW.US,D,19970421,000000,3.80823,3.84868,3.73514,3.74335,3866601.8250422,0
+LOW.US,D,19970422,000000,3.74335,3.7836,3.68678,3.76728,5316082.8024043,0
+LOW.US,D,19970423,000000,3.7836,3.81583,3.75145,3.75145,3891288.1355214,0
+LOW.US,D,19970424,000000,3.75145,3.7836,3.73514,3.75145,5290411.6280599,0
+LOW.US,D,19970425,000000,3.71882,3.74335,3.65385,3.71091,4634785.5284125,0
+LOW.US,D,19970428,000000,3.71091,3.76728,3.68678,3.71882,3820196.9406801,0
+LOW.US,D,19970429,000000,3.76728,3.83235,3.76728,3.83235,3898199.3721939,0
+LOW.US,D,19970430,000000,3.7919,3.93798,3.7919,3.84868,9824488.2537487,0
+LOW.US,D,19970501,000000,3.84868,3.84868,3.73514,3.75145,3864629.0638501,0
+LOW.US,D,19970502,000000,3.7836,3.81583,3.76728,3.7919,2712349.4641792,0
+LOW.US,D,19970505,000000,3.81583,3.98614,3.80823,3.93798,3929794.8970379,0
+LOW.US,D,19970506,000000,3.93798,3.93798,3.8728,3.8728,3486460.5515107,0
+LOW.US,D,19970507,000000,3.88121,3.91325,3.73514,3.84868,3799461.2083546,0
+LOW.US,D,19970508,000000,3.74335,3.85648,3.73514,3.85648,7872428.4147096,0
+LOW.US,D,19970509,000000,3.8728,3.92166,3.85648,3.92166,5024807.7975205,0
+LOW.US,D,19970512,000000,3.92166,3.94579,3.91325,3.93798,3693812.8189965,0
+LOW.US,D,19970513,000000,3.94579,3.97021,3.88893,3.88893,5823606.206485,0
+LOW.US,D,19970514,000000,3.91325,3.92166,3.8728,3.8728,2383548.5170287,0
+LOW.US,D,19970515,000000,3.88121,3.91325,3.85648,3.91325,2894032.5796283,0
+LOW.US,D,19970516,000000,3.91325,3.97021,3.91325,3.94579,4426450.4193693,0
+LOW.US,D,19970519,000000,3.97021,3.98614,3.88893,3.92166,3875491.8898302,0
+LOW.US,D,19970520,000000,3.92166,3.97021,3.91325,3.92166,7749006.9738528,0
+LOW.US,D,19970521,000000,3.92166,3.97021,3.88893,3.95409,18088904.620681,0
+LOW.US,D,19970522,000000,3.94579,3.94579,3.91325,3.92166,3172469.9750323,0
+LOW.US,D,19970523,000000,3.93798,3.95409,3.92166,3.94579,3661229.3968256,0
+LOW.US,D,19970527,000000,3.94579,3.94579,3.91325,3.94579,4133199.6198317,0
+LOW.US,D,19970528,000000,3.93798,3.95409,3.92166,3.94579,3069784.2665008,0
+LOW.US,D,19970529,000000,3.94579,3.99454,3.91325,3.98614,5376317.2381887,0
+LOW.US,D,19970530,000000,3.92166,3.99454,3.91325,3.98614,4327716.3001453,0
+LOW.US,D,19970602,000000,4.01066,4.03499,3.97021,3.98614,5221298.2501801,0
+LOW.US,D,19970603,000000,3.95409,3.97021,3.88121,3.88121,7695685.7970486,0
+LOW.US,D,19970604,000000,3.88121,3.88893,3.84868,3.8728,5562931.7510413,0
+LOW.US,D,19970605,000000,3.84868,3.8728,3.80823,3.81583,12295916.153252,0
+LOW.US,D,19970606,000000,3.81583,3.8728,3.81583,3.84868,6243238.0942445,0
+LOW.US,D,19970609,000000,3.84868,3.90504,3.84868,3.8728,6157338.5510389,0
+LOW.US,D,19970610,000000,3.88121,3.93798,3.84868,3.91325,3891288.1355214,0
+LOW.US,D,19970611,000000,3.91325,3.92166,3.88121,3.88893,3828096.0746796,0
+LOW.US,D,19970612,000000,3.88893,3.94579,3.88121,3.92166,5183777.3636826,0
+LOW.US,D,19970613,000000,3.93798,3.98614,3.92166,3.95409,5369402.9680544,0
+LOW.US,D,19970616,000000,3.97021,4.03499,3.95409,4.03499,5337806.4320567,0
+LOW.US,D,19970617,000000,4.01867,4.01867,3.91325,3.92166,3581250.1595042,0
+LOW.US,D,19970618,000000,3.92166,3.92166,3.88121,3.88893,4991234.455715,0
+LOW.US,D,19970619,000000,3.88893,3.92166,3.8728,3.8728,7312581.8426904,0
+LOW.US,D,19970620,000000,3.88893,3.91325,3.80823,3.81583,12578307.160271,0
+LOW.US,D,19970623,000000,3.81583,3.81583,3.65385,3.65385,6571052.155222,0
+LOW.US,D,19970624,000000,3.68678,3.74335,3.68678,3.73514,14404972.797261,0
+LOW.US,D,19970625,000000,3.73514,3.7836,3.73514,3.75145,12229755.344661,0
+LOW.US,D,19970626,000000,3.7919,3.84046,3.75145,3.75927,10409021.136247,0
+LOW.US,D,19970627,000000,3.7919,3.84868,3.7919,3.81583,6686576.4843871,0
+LOW.US,D,19970630,000000,3.81583,3.83235,3.75145,3.75145,6922562.6070441,0
+LOW.US,D,19970701,000000,3.76728,3.83235,3.76728,3.7919,4259580.7080537,0
+LOW.US,D,19970702,000000,3.7836,3.84868,3.7836,3.84868,4487668.707865,0
+LOW.US,D,19970703,000000,3.8728,3.93798,3.84868,3.84868,3563473.06339,0
+LOW.US,D,19970707,000000,3.88893,3.96171,3.88893,3.92166,7627558.2941881,0
+LOW.US,D,19970708,000000,3.91325,3.93798,3.84868,3.90504,6047741.6058349,0
+LOW.US,D,19970709,000000,3.91325,3.93798,3.85648,3.88121,9558883.4120554,0
+LOW.US,D,19970710,000000,3.58917,3.58917,3.42737,3.54031,42624458.125324,0
+LOW.US,D,19970711,000000,3.54902,3.58116,3.53279,3.58116,14876944.031421,0
+LOW.US,D,19970714,000000,3.57324,3.58917,3.41135,3.45931,22627917.699543,0
+LOW.US,D,19970715,000000,3.49224,3.53279,3.47583,3.50016,15117870.651866,0
+LOW.US,D,19970716,000000,3.50847,3.63792,3.50847,3.6218,36695208.58525,0
+LOW.US,D,19970717,000000,3.6218,3.63792,3.58917,3.58917,16143759.051777,0
+LOW.US,D,19970718,000000,3.61359,3.64623,3.60539,3.61359,15845569.776759,0
+LOW.US,D,19970721,000000,3.62952,3.62952,3.57324,3.58116,9662558.0290675,0
+LOW.US,D,19970722,000000,3.58116,3.6218,3.58116,3.61359,9014833.0857274,0
+LOW.US,D,19970723,000000,3.67027,3.67027,3.61359,3.67027,9306108.0906111,0
+LOW.US,D,19970724,000000,3.71091,3.76728,3.67827,3.74335,13044357.077393,0
+LOW.US,D,19970725,000000,3.75145,3.84046,3.74335,3.81583,12592130.64477,0
+LOW.US,D,19970728,000000,3.83235,3.84868,3.7836,3.7836,7926731.4219174,0
+LOW.US,D,19970729,000000,3.75927,3.7836,3.67827,3.75145,10612419.792118,0
+LOW.US,D,19970730,000000,3.76728,3.7919,3.68678,3.74335,8803530.240088,0
+LOW.US,D,19970731,000000,3.73514,3.80823,3.71882,3.80823,9360419.1870498,0
+LOW.US,D,19970801,000000,3.7919,3.80823,3.67827,3.74335,16170416.10114,0
+LOW.US,D,19970804,000000,3.73514,3.7836,3.71882,3.76728,20218703.063939,0
+LOW.US,D,19970805,000000,3.74335,3.80011,3.74335,3.80011,8694921.1922109,0
+LOW.US,D,19970806,000000,3.80011,3.84046,3.76728,3.81583,6914667.5176601,0
+LOW.US,D,19970807,000000,3.83235,3.84046,3.80011,3.81583,7803310.9922144,0
+LOW.US,D,19970808,000000,3.7919,3.81583,3.71882,3.73514,9004958.1570742,0
+LOW.US,D,19970811,000000,3.75927,3.77578,3.68678,3.74335,3678008.4840743,0
+LOW.US,D,19970812,000000,3.74335,3.76728,3.71882,3.71882,9332772.2180517,0
+LOW.US,D,19970813,000000,3.74335,3.74335,3.68678,3.68678,9772160.0300408,0
+LOW.US,D,19970814,000000,3.7027,3.74335,3.66225,3.67827,4006817.5204558,0
+LOW.US,D,19970815,000000,3.68678,3.71882,3.65385,3.66225,5652785.9170159,0
+LOW.US,D,19970818,000000,3.66225,3.66225,3.50847,3.60539,9322893.244783,0
+LOW.US,D,19970819,000000,3.61359,3.6218,3.50016,3.56494,26679166.332015,0
+LOW.US,D,19970820,000000,3.54031,3.55682,3.50847,3.55682,9928166.9153762,0
+LOW.US,D,19970821,000000,3.53279,3.56494,3.49224,3.53279,11166344.035945,0
+LOW.US,D,19970822,000000,3.46792,3.51599,3.44339,3.48394,6620422.7538725,0
+LOW.US,D,19970825,000000,3.48394,3.55682,3.48394,3.54902,6436763.8437696,0
+LOW.US,D,19970826,000000,3.54902,3.54902,3.50847,3.54031,7413289.7342603,0
+LOW.US,D,19970827,000000,3.51599,3.55682,3.49224,3.49224,10011104.788909,0
+LOW.US,D,19970828,000000,3.44339,3.51599,3.43509,3.50016,9253780.8780571,0
+LOW.US,D,19970829,000000,3.48394,3.54902,3.47583,3.50016,6900840.9996995,0
+LOW.US,D,19970902,000000,3.51599,3.58116,3.50847,3.58116,4745373.404405,0
+LOW.US,D,19970903,000000,3.61359,3.74335,3.61359,3.68678,21040205.921805,0
+LOW.US,D,19970904,000000,3.71882,3.74335,3.68678,3.71091,8310829.3405258,0
+LOW.US,D,19970905,000000,3.71882,3.7836,3.71882,3.75927,9398924.9374125,0
+LOW.US,D,19970908,000000,3.7919,3.8728,3.7836,3.84868,9898541.1182629,0
+LOW.US,D,19970909,000000,3.85648,3.86489,3.81583,3.85648,5655746.5755349,0
+LOW.US,D,19970910,000000,3.85648,3.93798,3.84868,3.90504,11352962.593413,0
+LOW.US,D,19970911,000000,3.88893,3.91325,3.86489,3.91325,7678898.620569,0
+LOW.US,D,19970912,000000,3.91325,4.00256,3.91325,3.98614,7823061.8606746,0
+LOW.US,D,19970915,000000,3.99454,4.01867,3.94579,3.96171,4969511.8372166,0
+LOW.US,D,19970916,000000,3.98614,4.01867,3.97813,4.00256,4942848.7209298,0
+LOW.US,D,19970917,000000,4.01066,4.02679,3.97813,3.98614,4216133.448749,0
+LOW.US,D,19970918,000000,3.98614,4.08336,3.98614,4.05141,10790151.31826,0
+LOW.US,D,19970919,000000,4.05141,4.08336,4.03499,4.03499,5344721.7133447,0
+LOW.US,D,19970922,000000,4.05141,4.05863,4.02679,4.05863,3962381.3526703,0
+LOW.US,D,19970923,000000,4.03499,4.03499,3.88893,3.91325,8784770.3024162,0
+LOW.US,D,19970924,000000,3.88121,3.97021,3.88121,3.93798,6536492.9383975,0
+LOW.US,D,19970925,000000,3.93798,3.93798,3.8728,3.88893,4202314.0088654,0
+LOW.US,D,19970926,000000,3.88893,3.92166,3.84868,3.88893,6862331.2047213,0
+LOW.US,D,19970929,000000,3.91325,4.01867,3.90504,4.01066,6638194.7942174,0
+LOW.US,D,19970930,000000,4.00256,4.00256,3.84868,3.93798,6953170.2345612,0
+LOW.US,D,19971001,000000,3.92166,3.95409,3.88893,3.91325,2575102.5165156,0
+LOW.US,D,19971002,000000,3.91325,3.95409,3.86489,3.94579,4995180.9892532,0
+LOW.US,D,19971003,000000,3.96171,4.01867,3.88121,3.93798,9124432.0532391,0
+LOW.US,D,19971006,000000,3.94579,3.94579,3.84868,3.88893,4983334.3105617,0
+LOW.US,D,19971007,000000,3.88893,3.91325,3.84868,3.88893,5104785.0125343,0
+LOW.US,D,19971008,000000,3.88121,3.88893,3.77578,3.83235,8842040.0350662,0
+LOW.US,D,19971009,000000,3.94579,4.05863,3.93798,3.99454,16478489.405196,0
+LOW.US,D,19971010,000000,4.00256,4.08336,3.95409,4.05141,12076717.207075,0
+LOW.US,D,19971013,000000,4.02679,4.09186,4.01867,4.09186,6613507.4725844,0
+LOW.US,D,19971014,000000,4.09186,4.294,4.09186,4.27808,13545945.008281,0
+LOW.US,D,19971015,000000,4.24515,4.2861,4.22102,4.27017,7057831.7377463,0
+LOW.US,D,19971016,000000,4.27017,4.35077,4.27017,4.34286,8687018.013596,0
+LOW.US,D,19971017,000000,4.31843,4.35077,4.2861,4.34286,10414946.4979,0
+LOW.US,D,19971020,000000,4.34286,4.34286,4.294,4.31843,5307200.8268473,0
+LOW.US,D,19971021,000000,4.294,4.45639,4.294,4.45639,10583793.015023,0
+LOW.US,D,19971022,000000,4.42366,4.42366,4.38291,4.40764,5682403.6248983,0
+LOW.US,D,19971023,000000,4.38291,4.42366,4.32665,4.38291,3850805.579351,0
+LOW.US,D,19971024,000000,4.41575,4.48053,4.39141,4.40764,4969511.8372166,0
+LOW.US,D,19971027,000000,4.39141,4.39141,4.04311,4.05141,6168205.4216344,0
+LOW.US,D,19971028,000000,3.99454,4.18057,3.96171,4.18057,13261578.206609,0
+LOW.US,D,19971029,000000,4.19699,4.294,4.19699,4.24515,4385968.8743528,0
+LOW.US,D,19971030,000000,4.2049,4.34286,4.18907,4.22102,2738023.6719852,0
+LOW.US,D,19971031,000000,4.25365,4.27017,4.18907,4.2135,4398799.4057557,0
+LOW.US,D,19971103,000000,4.27808,4.31843,4.2049,4.31843,5397053.981668,0
+LOW.US,D,19971104,000000,4.31032,4.31843,4.27017,4.31032,5015923.7996558,0
+LOW.US,D,19971105,000000,4.32665,4.34286,4.2861,4.32665,4747348.1879049,0
+LOW.US,D,19971106,000000,4.31032,4.31843,4.22102,4.294,5378287.9770731,0
+LOW.US,D,19971107,000000,4.27017,4.31843,4.24515,4.31843,2438841.443871,0
+LOW.US,D,19971110,000000,4.34286,4.34286,4.27808,4.2861,4349434.8740284,0
+LOW.US,D,19971111,000000,4.39141,4.40764,4.22923,4.25365,4188490.5243663,0
+LOW.US,D,19971112,000000,4.22102,4.35918,4.2049,4.35918,8792671.4587233,0
+LOW.US,D,19971113,000000,4.39943,4.49674,4.39943,4.43998,10699313.299574,0
+LOW.US,D,19971114,000000,4.41575,4.54521,4.40764,4.52918,9168863.1652552,0
+LOW.US,D,19971117,000000,4.55351,4.86938,4.55351,4.82893,19138501.545283,0
+LOW.US,D,19971118,000000,4.75595,4.95028,4.75595,4.86128,13585441.689433,0
+LOW.US,D,19971119,000000,4.86128,4.95028,4.82893,4.82893,7215814.4177354,0
+LOW.US,D,19971120,000000,4.72342,4.86938,4.72342,4.86128,12843914.024272,0
+LOW.US,D,19971121,000000,4.86128,4.95849,4.85317,4.95028,7501171.1390428,0
+LOW.US,D,19971124,000000,4.90203,4.90203,4.7963,4.80451,3883387.9903681,0
+LOW.US,D,19971125,000000,4.7963,4.7963,4.69939,4.72342,3675049.8478631,0
+LOW.US,D,19971126,000000,4.74794,4.77217,4.63451,4.65102,3016465.1120045,0
+LOW.US,D,19971128,000000,4.65102,4.66695,4.6264,4.65102,2056722.353378,0
+LOW.US,D,19971201,000000,4.66695,4.78008,4.65102,4.78008,5855198.6978673,0
+LOW.US,D,19971202,000000,4.86128,4.9669,4.85317,4.92596,12449948.255088,0
+LOW.US,D,19971203,000000,4.82893,4.86128,4.72342,4.82103,8798595.809223,0
+LOW.US,D,19971204,000000,4.82103,4.92596,4.78008,4.91795,10439632.808379,0
+LOW.US,D,19971205,000000,4.88561,4.88561,4.75595,4.78839,5058374.0612489,0
+LOW.US,D,19971208,000000,4.78839,4.78839,4.65102,4.72342,5658706.2229,0
+LOW.US,D,19971209,000000,4.72342,4.72342,4.66695,4.69107,2323315.0923981,0
+LOW.US,D,19971210,000000,4.66695,4.69107,4.64232,4.65102,3898199.3721939,0
+LOW.US,D,19971211,000000,4.61017,4.64232,4.54521,4.61017,3112242.6173249,0
+LOW.US,D,19971212,000000,4.65102,4.69107,4.55351,4.58556,2385525.3228363,0
+LOW.US,D,19971215,000000,4.6264,4.7156,4.60207,4.69939,3247514.7814886,0
+LOW.US,D,19971216,000000,4.69939,4.75595,4.69107,4.74794,3669125.4973635,0
+LOW.US,D,19971217,000000,4.78008,4.86128,4.69939,4.7963,3497318.3217214,0
+LOW.US,D,19971218,000000,4.80451,4.80451,4.69107,4.72342,1799015.6345304,0
+LOW.US,D,19971219,000000,4.59406,4.80451,4.52088,4.77217,5504678.1656799,0
+LOW.US,D,19971222,000000,4.76416,4.76416,4.61017,4.65884,2770605.0718483,0
+LOW.US,D,19971223,000000,4.65884,4.69939,4.65884,4.65884,2745922.8059847,0
+LOW.US,D,19971224,000000,4.68307,4.69107,4.54521,4.54521,2303573.3243227,0
+LOW.US,D,19971226,000000,4.54521,4.61819,4.54521,4.61017,1502804.1764738,0
+LOW.US,D,19971229,000000,4.63451,4.7156,4.59406,4.66695,4155909.1245032,0
+LOW.US,D,19971230,000000,4.69939,4.7963,4.57764,4.78839,3366001.7914806,0
+LOW.US,D,19971231,000000,4.80451,4.86128,4.7963,4.82893,4187501.6158856,0
+LOW.US,D,19980102,000000,4.82103,4.82893,4.72342,4.7963,3167532.5107056,0
+LOW.US,D,19980105,000000,4.81272,4.84526,4.75595,4.76416,3678008.4840743,0
+LOW.US,D,19980106,000000,4.73162,4.82893,4.72342,4.74794,5887783.131192,0
+LOW.US,D,19980107,000000,4.69939,4.7156,4.6264,4.64232,4687120.8301975,0
+LOW.US,D,19980108,000000,4.65102,4.65884,4.52088,4.58556,11428989.230273,0
+LOW.US,D,19980109,000000,4.59406,4.61819,4.39141,4.46421,8398703.6672311,0
+LOW.US,D,19980112,000000,4.39943,4.45639,4.36709,4.45639,5951966.1228223,0
+LOW.US,D,19980113,000000,4.45639,4.58556,4.41575,4.56142,8094594.0863291,0
+LOW.US,D,19980114,000000,4.55351,4.64232,4.51296,4.64232,3505217.4557209,0
+LOW.US,D,19980115,000000,4.63451,4.64232,4.55351,4.57764,3584209.8068693,0
+LOW.US,D,19980116,000000,4.6264,4.74794,4.60207,4.73162,5652785.9170159,0
+LOW.US,D,19980120,000000,4.72342,4.82103,4.72342,4.82103,5111695.2380529,0
+LOW.US,D,19980121,000000,4.78008,4.84526,4.7156,4.84526,3573346.9808893,0
+LOW.US,D,19980122,000000,4.82103,4.88561,4.77217,4.86128,5578730.0190402,0
+LOW.US,D,19980123,000000,4.86128,5.00735,4.86128,4.93436,11557354.20238,0
+LOW.US,D,19980126,000000,4.93436,5.07183,4.91795,5.00735,8784770.3024162,0
+LOW.US,D,19980127,000000,4.98263,5.10437,4.98263,5.06392,15142546.850806,0
+LOW.US,D,19980128,000000,5.06392,5.07183,5.03148,5.05581,11314455.831896,0
+LOW.US,D,19980129,000000,5.06392,5.2178,5.03148,5.09646,9162940.8370634,0
+LOW.US,D,19980130,000000,5.09646,5.16124,5.06392,5.12079,5501712.4513915,0
+LOW.US,D,19980202,000000,5.15272,5.33104,5.15272,5.31512,5019871.3443477,0
+LOW.US,D,19980203,000000,5.2991,5.2991,5.23432,5.27417,2207797.8413101,0
+LOW.US,D,19980204,000000,5.26665,5.3068,5.2178,5.23432,5227220.578372,0
+LOW.US,D,19980205,000000,5.2991,5.52596,5.29098,5.49313,8511271.3824928,0
+LOW.US,D,19980206,000000,5.49313,5.54218,5.44458,5.54218,6343948.0081221,0
+LOW.US,D,19980209,000000,5.55831,5.66324,5.54218,5.5498,6044774.8803927,0
+LOW.US,D,19980210,000000,5.56621,5.66324,5.53368,5.60686,5089974.6418622,0
+LOW.US,D,19980211,000000,5.57413,5.59034,5.3068,5.44458,6934409.2857355,0
+LOW.US,D,19980212,000000,5.44458,5.74452,5.43676,5.73602,9156031.6226985,0
+LOW.US,D,19980213,000000,5.70407,5.79299,5.60686,5.71189,4569622.7286863,0
+LOW.US,D,19980217,000000,5.71189,5.7284,5.61477,5.66324,4410652.1513703,0
+LOW.US,D,19980218,000000,5.66324,5.74452,5.61477,5.70407,5186739.0333555,0
+LOW.US,D,19980219,000000,5.73602,5.73602,5.61477,5.66324,3337365.9140018,0
+LOW.US,D,19980220,000000,5.67184,5.69597,5.56621,5.69597,5180813.671702,0
+LOW.US,D,19980223,000000,5.86617,6.06841,5.86617,5.97941,14366464.013437,0
+LOW.US,D,19980224,000000,5.9711,5.97941,5.84165,5.86617,10919500.143077,0
+LOW.US,D,19980225,000000,5.86617,6.11727,5.84975,6.10076,7127937.0575684,0
+LOW.US,D,19980226,000000,6.02006,6.05219,5.97941,6.04418,5496778.0205265,0
+LOW.US,D,19980227,000000,6.02006,6.02006,5.90632,5.90632,5463209.7344905,0
+LOW.US,D,19980302,000000,5.95518,6.17374,5.95518,6.17374,6648070.7340245,0
+LOW.US,D,19980303,000000,6.16592,6.24692,6.10076,6.24692,5575768.3493673,0
+LOW.US,D,19980304,000000,6.24692,6.25513,6.20657,6.22269,3383771.8095177,0
+LOW.US,D,19980305,000000,6.19026,6.34414,6.14121,6.3198,5400013.6290332,0
+LOW.US,D,19980306,000000,6.37658,6.64389,6.36837,6.57892,12888348.16975,0
+LOW.US,D,19980309,000000,6.57892,6.8142,6.56309,6.75742,13091750.870236,0
+LOW.US,D,19980310,000000,6.87858,6.96778,6.8142,6.84644,11365799.191739,0
+LOW.US,D,19980311,000000,6.87067,6.87858,6.78166,6.83042,15539479.345434,0
+LOW.US,D,19980312,000000,6.83042,7.10564,6.83042,7.03286,11413192.984582,0
+LOW.US,D,19980313,000000,7.04067,7.07341,6.85465,6.9031,6330131.6017002,0
+LOW.US,D,19980316,000000,6.91932,7.00051,6.91932,6.93574,6050700.2420462,0
+LOW.US,D,19980317,000000,7.00843,7.09734,7.00051,7.02445,6075385.5413714,0
+LOW.US,D,19980318,000000,7.02445,7.02445,6.87858,6.9031,5630074.3900366,0
+LOW.US,D,19980319,000000,6.87858,6.9839,6.85465,6.9839,8000790.3533547,0
+LOW.US,D,19980320,000000,7.07341,7.19476,7.04067,7.17843,9410774.6495655,0
+LOW.US,D,19980323,000000,7.12156,7.12156,7.00843,7.04067,6324208.2623544,0
+LOW.US,D,19980324,000000,7.0648,7.10564,7.04067,7.08151,3743177.3507238,0
+LOW.US,D,19980325,000000,7.14619,7.23539,7.09734,7.21918,10438640.866437,0
+LOW.US,D,19980326,000000,7.20276,7.42172,7.18694,7.3247,10364590.024231,0
+LOW.US,D,19980327,000000,7.33262,7.33262,7.05708,7.17032,10619335.073405,0
+LOW.US,D,19980330,000000,7.13808,7.16251,7.04878,7.10564,4730563.0337329,0
+LOW.US,D,19980331,000000,7.10564,7.25162,7.05708,7.10564,9301179.7266693,0
+LOW.US,D,19980401,000000,7.12156,7.12156,6.95957,7.01654,8409563.4597496,0
+LOW.US,D,19980402,000000,7.01654,7.01654,6.86255,6.93574,7657178.0243783,0
+LOW.US,D,19980403,000000,6.94335,7.10564,6.91932,7.05708,9117521.8277203,0
+LOW.US,D,19980406,000000,7.03286,7.07341,6.83822,6.83822,6495023.4960542,0
+LOW.US,D,19980407,000000,6.83042,6.83822,6.66793,6.69226,6683616.8370221,0
+LOW.US,D,19980408,000000,6.67604,6.74121,6.61166,6.62778,5021848.1501554,0
+LOW.US,D,19980409,000000,6.72499,6.94335,6.70066,6.84644,11791365.541537,0
+LOW.US,D,19980413,000000,6.9031,7.10564,6.9031,7.04067,10686479.734708,0
+LOW.US,D,19980414,000000,6.9839,6.99241,6.84644,6.85465,7929699.1585135,0
+LOW.US,D,19980415,000000,6.87067,7.00051,6.84644,6.91112,11899971.555953,0
+LOW.US,D,19980416,000000,6.86255,6.87858,6.78166,6.78947,6060578.204161,0
+LOW.US,D,19980417,000000,6.83042,6.9031,6.79807,6.85465,6746807.8867099,0
+LOW.US,D,19980420,000000,6.83822,6.92753,6.7328,6.85465,9011873.4383622,0
+LOW.US,D,19980421,000000,6.83042,6.95957,6.74121,6.95957,7046971.9452278,0
+LOW.US,D,19980422,000000,7.03286,7.19476,7.03286,7.18694,15122804.071577,0
+LOW.US,D,19980423,000000,7.10564,7.20276,6.99241,7.05708,5989481.9535504,0
+LOW.US,D,19980424,000000,7.04067,7.04878,6.895,6.92753,5633035.0485556,0
+LOW.US,D,19980427,000000,6.83042,6.83822,6.59504,6.66793,6560193.3738574,0
+LOW.US,D,19980428,000000,6.78166,6.87858,6.53838,6.58723,9475943.516215,0
+LOW.US,D,19980429,000000,6.70066,6.80589,6.67604,6.70066,9607266.113379,0
+LOW.US,D,19980430,000000,6.87858,7.10564,6.84644,7.07341,7325414.396401,0
+LOW.US,D,19980501,000000,7.08151,7.08151,6.86255,7.04067,5680435.9194756,0
+LOW.US,D,19980504,000000,7.0648,7.07341,6.9839,7.00843,5384216.3721881,0
+LOW.US,D,19980505,000000,6.95957,7.05708,6.91932,6.9839,5765345.5430466,0
+LOW.US,D,19980506,000000,7.00843,7.0648,6.9839,7.0648,6638194.7942174,0
+LOW.US,D,19980507,000000,7.08151,7.08151,6.92753,6.94335,7241488.6255414,0
+LOW.US,D,19980508,000000,6.95957,7.01654,6.8142,6.85465,5587613.005751,0
+LOW.US,D,19980511,000000,6.87858,7.04067,6.87858,7.00051,7635456.4170336,0
+LOW.US,D,19980512,000000,7.00051,7.16251,6.96778,7.12988,9547035.7222101,0
+LOW.US,D,19980513,000000,7.18694,7.38117,7.16251,7.36495,8386855.9773858,0
+LOW.US,D,19980514,000000,7.30839,7.34032,7.24341,7.3247,6135616.9436942,0
+LOW.US,D,19980515,000000,7.46217,7.5673,7.46217,7.52675,9861025.2875347,0
+LOW.US,D,19980518,000000,7.52675,7.52675,7.25952,7.3247,10910616.145213,0
+LOW.US,D,19980519,000000,7.58361,7.64078,7.486,7.51083,14100859.171744,0
+LOW.US,D,19980520,000000,7.63218,7.67272,7.46217,7.50281,12622739.283441,0
+LOW.US,D,19980521,000000,7.52675,7.71346,7.52675,7.68063,6725088.3016731,0
+LOW.US,D,19980522,000000,7.68063,7.85113,7.68063,7.75381,6843570.2558956,0
+LOW.US,D,19980526,000000,7.94825,8.00492,7.9159,7.93183,8691957.5002303,0
+LOW.US,D,19980527,000000,7.85113,7.93183,7.78586,7.83481,12235685.762083,0
+LOW.US,D,19980528,000000,7.84252,7.86735,7.76994,7.86735,9388067.1672018,0
+LOW.US,D,19980529,000000,7.9971,8.11024,7.88347,8.00492,11077481.811913,0
+LOW.US,D,19980601,000000,8.11874,8.19885,8.06979,8.08581,13398826.165427,0
+LOW.US,D,19980602,000000,8.13506,8.17501,7.83481,7.88347,9980499.1836996,0
+LOW.US,D,19980603,000000,7.87526,7.95645,7.84252,7.89148,9827451.9457293,0
+LOW.US,D,19980604,000000,7.9971,7.9971,7.9159,7.97238,10504796.619259,0
+LOW.US,D,19980605,000000,7.9887,8.25581,7.9887,8.25581,10708195.275131,0
+LOW.US,D,19980608,000000,8.32197,8.41642,8.24801,8.33009,9756357.7174264,0
+LOW.US,D,19980609,000000,8.32197,8.48358,8.23149,8.45777,5874946.532866,0
+LOW.US,D,19980610,000000,8.45777,8.58069,8.37785,8.44975,7087454.5013981,0
+LOW.US,D,19980611,000000,8.44144,8.54044,8.40149,8.40149,4283278.1100521,0
+LOW.US,D,19980612,000000,8.38626,8.39437,8.1589,8.29735,7304680.6863832,0
+LOW.US,D,19980615,000000,8.11874,8.19885,8.01312,8.01312,6437757.8080196,0
+LOW.US,D,19980616,000000,8.09421,8.14268,8.00492,8.14268,5523438.1033517,0
+LOW.US,D,19980617,000000,8.15059,8.29735,8.15059,8.29735,6379499.166889,0
+LOW.US,D,19980618,000000,8.3377,8.52373,8.29735,8.47457,6905775.4305644,0
+LOW.US,D,19980619,000000,8.4909,8.51483,8.25581,8.26412,4523218.8554781,0
+LOW.US,D,19980622,000000,8.28074,8.54044,8.28074,8.52373,5554046.7420226,0
+LOW.US,D,19980623,000000,8.5717,8.63756,8.37073,8.46687,8227886.4112237,0
+LOW.US,D,19980624,000000,8.46687,8.63756,8.42522,8.62035,8307864.6373913,0
+LOW.US,D,19980625,000000,8.66139,8.70194,8.46687,8.46687,4782897.324364,0
+LOW.US,D,19980626,000000,8.47457,8.51483,8.44975,8.46687,3820196.9406801,0
+LOW.US,D,19980629,000000,8.51483,8.54044,8.40149,8.45777,4908295.5710285,0
+LOW.US,D,19980630,000000,8.44975,8.45777,8.14268,8.20736,5458267.2143945,0
+LOW.US,D,19980701,000000,8.38626,8.4985,8.24801,8.4985,3916466.8779331,0
+LOW.US,D,19980702,000000,8.63756,8.65388,8.44975,8.47457,4879166.2504631,0
+LOW.US,D,19980706,000000,8.54875,8.92881,8.4985,8.89677,7971660.0216355,0
+LOW.US,D,19980707,000000,8.91378,9.35407,8.79906,9.02632,10124654.334574,0
+LOW.US,D,19980708,000000,9.15816,9.18169,8.96105,9.13501,7381697.2428779,0
+LOW.US,D,19980709,000000,9.06341,9.06341,8.70194,8.70194,10391249.095902,0
+LOW.US,D,19980710,000000,8.74081,8.85592,8.38626,8.54044,18326868.5603,0
+LOW.US,D,19980713,000000,8.65388,8.66139,8.40149,8.48358,11264591.79016,0
+LOW.US,D,19980714,000000,8.43334,8.62035,8.41642,8.5887,7587568.1699504,0
+LOW.US,D,19980715,000000,8.62035,8.74901,8.29735,8.31377,11964155.558736,0
+LOW.US,D,19980716,000000,8.35382,8.47457,8.24801,8.45777,7967213.9780877,0
+LOW.US,D,19980717,000000,8.47457,8.62035,8.40149,8.45777,6256076.7148783,0
+LOW.US,D,19980720,000000,8.40149,8.4985,8.27233,8.41642,6447136.2601248,0
+LOW.US,D,19980721,000000,8.44975,8.48358,7.89148,8.01312,7541156.2075112,0
+LOW.US,D,19980722,000000,7.9971,8.31377,7.89148,8.29735,6472810.4679307,0
+LOW.US,D,19980723,000000,8.27233,8.27233,7.73779,7.76994,5604403.2156923,0
+LOW.US,D,19980724,000000,7.8267,7.9159,7.17032,7.77814,13943865.400235,0
+LOW.US,D,19980727,000000,7.68953,7.84252,7.54287,7.73779,4599242.4588766,0
+LOW.US,D,19980728,000000,7.73779,7.74551,7.28366,7.39729,11367281.543307,0
+LOW.US,D,19980729,000000,7.44565,7.85113,7.44565,7.53515,6873684.4403262,0
+LOW.US,D,19980730,000000,7.64078,7.9075,7.60814,7.89148,7098316.3162243,0
+LOW.US,D,19980731,000000,7.9159,8.01312,7.68953,7.79436,6112408.9401669,0
+LOW.US,D,19980803,000000,7.66491,7.71346,7.5755,7.64078,3503735.1041537,0
+LOW.US,D,19980804,000000,7.67272,7.67272,7.12988,7.13808,7577200.8093645,0
+LOW.US,D,19980805,000000,7.18694,7.24341,6.72499,7.08151,9400406.2778259,0
+LOW.US,D,19980806,000000,7.18694,7.9075,7.17032,7.74551,9654162.41852,0
+LOW.US,D,19980807,000000,7.87526,8.11024,7.73779,7.9075,6625362.2405068,0
+LOW.US,D,19980810,000000,8.00492,8.00492,7.76994,7.80227,3410928.3688909,0
+LOW.US,D,19980811,000000,7.53515,7.68953,7.37257,7.44565,5079608.2924302,0
+LOW.US,D,19980812,000000,7.44565,7.77814,7.44565,7.72959,5753992.3074416,0
+LOW.US,D,19980813,000000,7.68953,7.84252,7.59193,7.76994,3992003.1051684,0
+LOW.US,D,19980814,000000,7.71346,7.9971,7.46217,7.62406,4876202.5584826,0
+LOW.US,D,19980817,000000,7.59983,7.98058,7.59193,7.87526,5212405.1519306,0
+LOW.US,D,19980818,000000,7.9971,8.17501,7.94825,8.11874,8760579.4573313,0
+LOW.US,D,19980819,000000,8.19885,8.40149,7.9075,8.00492,7871442.5396905,0
+LOW.US,D,19980820,000000,7.79436,8.23149,7.79436,7.9971,5168968.0041645,0
+LOW.US,D,19980821,000000,7.94053,8.00492,7.80227,7.9971,6062545.9095838,0
+LOW.US,D,19980824,000000,7.9971,8.37785,7.9971,8.24801,7734687.0128056,0
+LOW.US,D,19980825,000000,8.3377,8.55656,8.3377,8.54875,9576653.4300927,0
+LOW.US,D,19980826,000000,8.44975,8.5887,8.35382,8.45777,6309889.3124611,0
+LOW.US,D,19980827,000000,8.13506,8.27233,7.9075,8.01312,9014338.631487,0
+LOW.US,D,19980828,000000,7.9075,8.078,7.74551,7.81059,5986026.840791,0
+LOW.US,D,19980831,000000,7.8267,7.84252,6.92753,7.09734,8214550.3028879,0
+LOW.US,D,19980901,000000,6.9839,7.76994,6.3927,7.64078,21926387.236697,0
+LOW.US,D,19980902,000000,7.38928,7.53515,7.19476,7.21918,8838586.9446145,0
+LOW.US,D,19980903,000000,7.08151,7.42172,6.95957,7.08151,9259705.2285567,0
+LOW.US,D,19980904,000000,7.04878,7.05708,6.3116,6.51424,15847541.526796,0
+LOW.US,D,19980908,000000,7.16251,7.24341,6.80589,7.08151,11040457.401963,0
+LOW.US,D,19980909,000000,7.05708,7.10564,6.85465,7.08151,6115370.6098398,0
+LOW.US,D,19980910,000000,6.87858,7.09734,6.67604,6.92753,6032436.7809225,0
+LOW.US,D,19980911,000000,6.78166,7.46217,6.78166,7.46217,6329142.6932194,0
+LOW.US,D,19980914,000000,7.51083,7.93183,7.43823,7.52675,8896349.1091971,0
+LOW.US,D,19980915,000000,7.5755,7.74551,7.42172,7.52675,5491348.1242673,0
+LOW.US,D,19980916,000000,7.47028,7.76994,7.46217,7.64819,4949273.592593,0
+LOW.US,D,19980917,000000,7.26774,7.50281,7.23539,7.47028,3903137.8476745,0
+LOW.US,D,19980918,000000,7.486,7.52675,7.30017,7.44565,3453382.6750996,0
+LOW.US,D,19980921,000000,7.25952,7.486,7.09734,7.486,3245048.5772101,0
+LOW.US,D,19980922,000000,7.5673,7.67272,7.486,7.59193,3711090.4051011,0
+LOW.US,D,19980923,000000,7.5755,7.72959,7.486,7.71346,6527607.9293789,0
+LOW.US,D,19980924,000000,7.12988,7.24341,6.83042,6.96778,21383819.261936,0
+LOW.US,D,19980925,000000,6.91112,7.16251,6.87858,7.0648,8100519.4479825,0
+LOW.US,D,19980928,000000,7.08151,7.10564,6.66001,6.78166,12819722.168034,0
+LOW.US,D,19980929,000000,6.78166,6.78947,6.45738,6.58723,11115001.687256,0
+LOW.US,D,19980930,000000,6.44946,6.51424,6.34414,6.44115,7206433.9433227,0
+LOW.US,D,19981001,000000,6.17374,6.19026,5.84165,6.19026,8340946.5584179,0
+LOW.US,D,19981002,000000,6.18194,6.3198,5.8093,6.04418,13898941.856286,0
+LOW.US,D,19981005,000000,6.01165,6.07702,5.68796,5.68796,10350767.550885,0
+LOW.US,D,19981006,000000,5.8902,6.05219,5.70407,5.71189,11328768.714866,0
+LOW.US,D,19981007,000000,5.73602,5.84975,5.43676,5.60686,6978841.4089055,0
+LOW.US,D,19981008,000000,5.26665,5.33104,4.82893,5.04769,13338103.342325,0
+LOW.US,D,19981009,000000,5.16124,5.38,4.95849,5.36377,18537185.53092,0
+LOW.US,D,19981012,000000,5.56621,5.8902,5.52596,5.78517,6111915.4970804,0
+LOW.US,D,19981013,000000,5.73602,6.09304,5.61477,6.02006,6460468.3238451,0
+LOW.US,D,19981014,000000,5.9711,6.51424,5.9711,6.45738,8109893.8554722,0
+LOW.US,D,19981015,000000,6.41703,7.01654,6.19026,6.65211,8240720.987242,0
+LOW.US,D,19981016,000000,7.05708,7.12988,6.44115,6.44946,15420988.290826,0
+LOW.US,D,19981019,000000,6.4734,6.78947,6.4734,6.70857,9540616.9174702,0
+LOW.US,D,19981020,000000,6.87858,7.12988,6.86255,7.03286,10447035.465831,0
+LOW.US,D,19981021,000000,7.00843,7.19476,6.72499,6.895,8637160.0387822,0
+LOW.US,D,19981022,000000,6.895,7.09734,6.78166,6.9839,7183229.9844108,0
+LOW.US,D,19981023,000000,6.96778,7.08151,6.76524,6.76524,4108511.2870449,0
+LOW.US,D,19981026,000000,6.80589,6.83042,6.56309,6.58723,4821900.5624286,0
+LOW.US,D,19981027,000000,6.75742,6.87858,6.62778,6.70857,6364194.3419766,0
+LOW.US,D,19981028,000000,6.76524,7.00843,6.60305,6.9839,5901109.1279892,0
+LOW.US,D,19981029,000000,7.04878,7.08151,6.92753,7.05708,5172422.1057699,0
+LOW.US,D,19981030,000000,6.67604,6.86255,6.60305,6.83042,10711655.443659,0
+LOW.US,D,19981102,000000,6.84644,7.28366,6.70857,7.20276,8139021.1537298,0
+LOW.US,D,19981103,000000,7.21918,7.23539,6.86255,6.96778,5392113.4838799,0
+LOW.US,D,19981104,000000,7.12988,7.19476,7.01654,7.03286,5405941.0129944,0
+LOW.US,D,19981105,000000,7.09734,7.5755,7.04878,7.51083,8299477.1160747,0
+LOW.US,D,19981106,000000,7.486,7.62406,7.39729,7.52675,6766557.7440163,0
+LOW.US,D,19981109,000000,7.47028,7.486,7.21918,7.30017,3121124.5928819,0
+LOW.US,D,19981110,000000,7.37257,7.66491,7.34032,7.486,6085751.8908034,0
+LOW.US,D,19981111,000000,7.66491,7.77814,7.59193,7.74551,5041097.4862982,0
+LOW.US,D,19981112,000000,7.74551,7.87526,7.66491,7.85113,5544667.2787637,0
+LOW.US,D,19981113,000000,7.80227,7.87526,7.60814,7.73779,3668632.054277,0
+LOW.US,D,19981116,000000,7.9159,7.98058,7.73779,7.86735,5699190.801378,0
+LOW.US,D,19981117,000000,7.79436,8.078,7.64819,7.84252,7812689.4443195,0
+LOW.US,D,19981118,000000,7.86735,8.15059,7.84252,8.13506,6372587.9302164,0
+LOW.US,D,19981119,000000,8.11024,8.21536,8.00492,8.01312,6219050.2826212,0
+LOW.US,D,19981120,000000,8.01312,8.02935,7.84252,8.00492,5595514.1620582,0
+LOW.US,D,19981123,000000,8.27233,8.37785,8.17501,8.34581,15132676.977923,0
+LOW.US,D,19981124,000000,8.58069,8.58069,8.15059,8.29735,11535631.583882,0
+LOW.US,D,19981125,000000,8.29735,8.74901,8.29735,8.72578,11267555.48214,0
+LOW.US,D,19981127,000000,8.78353,8.87995,8.71736,8.81587,3295394.939341,0
+LOW.US,D,19981130,000000,8.81587,8.89677,8.44975,8.54875,8499415.6034165,0
+LOW.US,D,19981201,000000,8.51483,8.66139,8.31377,8.65388,8646047.0701085,0
+LOW.US,D,19981202,000000,8.70194,8.88925,8.67761,8.88925,6874671.3264992,0
+LOW.US,D,19981203,000000,9.0102,9.08112,8.91378,8.99339,16203001.545618,0
+LOW.US,D,19981204,000000,9.0102,9.11671,8.94592,9.09951,8128161.3612113,0
+LOW.US,D,19981207,000000,9.09951,9.31935,9.09951,9.30076,5020856.2082131,0
+LOW.US,D,19981208,000000,9.35407,9.49509,9.21808,9.35407,6122783.3788298,0
+LOW.US,D,19981209,000000,9.29236,9.31935,9.13501,9.30076,4845104.5213405,0
+LOW.US,D,19981210,000000,9.20255,9.22392,9.03957,9.13501,5168471.5276163,0
+LOW.US,D,19981211,000000,9.11671,9.11671,8.78353,8.86314,6088717.6050918,0
+LOW.US,D,19981214,000000,8.82279,8.82279,8.54875,8.58069,7459208.2536131,0
+LOW.US,D,19981215,000000,8.58069,8.83921,8.47457,8.81587,9555427.2881422,0
+LOW.US,D,19981216,000000,8.86314,9.09951,8.82279,9.05481,7025253.3713448,0
+LOW.US,D,19981217,000000,9.03957,9.19593,8.99339,9.091,5847298.552714,0
+LOW.US,D,19981218,000000,9.11671,9.3692,9.091,9.30076,6186463.8269888,0
+LOW.US,D,19981221,000000,9.30076,9.65234,9.28365,9.58608,6409619.4182428,0
+LOW.US,D,19981222,000000,9.69091,9.83629,9.66618,9.78783,7372315.7573113,0
+LOW.US,D,19981223,000000,9.83629,10.1924,9.81156,10.1756,6942803.8851292,0
+LOW.US,D,19981224,000000,10.1616,10.2734,10.1616,10.1676,2272468.2091037,0
+LOW.US,D,19981228,000000,10.305,10.305,10.217,10.2734,4029028.5262715,0
+LOW.US,D,19981229,000000,10.3476,10.5059,10.305,10.3476,4880647.5908765,0
+LOW.US,D,19981230,000000,10.5059,10.5671,10.4188,10.4573,4992222.353042,0
+LOW.US,D,19981231,000000,10.4119,10.4732,10.305,10.3654,3877959.1052627,0
+LOW.US,D,19990104,000000,10.4188,10.5503,10.224,10.2813,6626343.0597566,0
+LOW.US,D,19990105,000000,10.2418,10.305,10.217,10.2991,7579666.0024893,0
+LOW.US,D,19990106,000000,10.3654,10.6858,10.3654,10.5671,10921477.960039,0
+LOW.US,D,19990107,000000,10.7679,11.0784,10.76,10.8886,20198459.763546,0
+LOW.US,D,19990108,000000,10.937,11.1565,10.937,11.0626,10819779.137681,0
+LOW.US,D,19990111,000000,11.0784,11.3148,10.7155,10.7679,11115991.606891,0
+LOW.US,D,19990112,000000,10.8025,10.8025,10.5671,10.76,6682627.9285413,0
+LOW.US,D,19990113,000000,10.3654,10.6541,10.3654,10.4573,7733206.6835461,0
+LOW.US,D,19990114,000000,10.4811,10.6541,10.3476,10.398,7026733.7006043,0
+LOW.US,D,19990115,000000,10.5059,10.6245,10.224,10.2418,6992170.4391642,0
+LOW.US,D,19990119,000000,10.398,10.4732,10.305,10.3654,7716910.9278453,0
+LOW.US,D,19990120,000000,10.3654,10.6858,10.224,10.5671,8951146.5706452,0
+LOW.US,D,19990121,000000,10.6166,10.6166,10.305,10.4435,8162229.1572572,0
+LOW.US,D,19990122,000000,10.4356,10.842,10.4188,10.6858,8486086.5731579,0
+LOW.US,D,19990125,000000,10.7857,10.8194,10.6027,10.7679,4849051.0548787,0
+LOW.US,D,19990126,000000,10.7679,10.8272,10.6166,10.8025,4600725.8215977,0
+LOW.US,D,19990127,000000,10.85,11.1635,10.6314,10.9192,8739847.7696212,0
+LOW.US,D,19990128,000000,11.0527,11.5274,11.0527,11.4058,7018832.5442971,0
+LOW.US,D,19990129,000000,11.4058,11.8855,11.3445,11.7954,6136600.7964056,0
+LOW.US,D,19990201,000000,11.8469,11.8686,11.5116,11.5432,6650042.4840627,0
+LOW.US,D,19990202,000000,11.561,11.6352,11.1101,11.3267,5390635.1769281,0
+LOW.US,D,19990203,000000,11.2801,11.5768,11.2277,11.4058,5348170.7591809,0
+LOW.US,D,19990204,000000,11.4572,11.6105,11.3148,11.3603,5023326.4571071,0
+LOW.US,D,19990205,000000,11.3445,11.4404,11.0171,11.1259,5135887.0942917,0
+LOW.US,D,19990208,000000,11.2179,11.2179,10.8886,10.9122,4350423.7825091,0
+LOW.US,D,19990209,000000,10.9122,10.9192,10.6858,10.6987,3908565.7216259,0
+LOW.US,D,19990210,000000,10.7076,10.7076,10.4188,10.6245,3719478.9375716,0
+LOW.US,D,19990211,000000,10.669,11.1635,10.6245,11.0626,9637872.7297423,0
+LOW.US,D,19990212,000000,11.12,11.3909,10.9044,10.9192,6095623.785995,0
+LOW.US,D,19990216,000000,10.9192,11.1872,10.842,11.026,5450867.5904048,0
+LOW.US,D,19990217,000000,10.9122,11.3267,10.8272,10.8588,7616692.4347464,0
+LOW.US,D,19990218,000000,10.9122,11.2465,10.9044,11.2011,6399743.4784358,0
+LOW.US,D,19990219,000000,11.2535,11.5432,11.2465,11.5432,8414997.4006243,0
+LOW.US,D,19990222,000000,11.7173,11.8686,11.3672,11.8291,8850926.0552386,0
+LOW.US,D,19990223,000000,11.9201,11.9349,11.4058,11.4404,8316259.236785,0
+LOW.US,D,19990224,000000,11.6274,11.8855,11.5116,11.8389,9974075.3231903,0
+LOW.US,D,19990225,000000,11.9665,12.1386,11.7707,11.9279,43398569.212655,0
+LOW.US,D,19990226,000000,11.9745,12.1544,11.8132,11.9991,13574087.442674,0
+LOW.US,D,19990301,000000,11.9349,12.0318,11.8855,11.9991,6923058.0724383,0
+LOW.US,D,19990302,000000,12.0881,12.3246,12.0407,12.0655,13845618.657175,0
+LOW.US,D,19990303,000000,12.0881,12.2187,12.0149,12.0881,8399203.1772409,0
+LOW.US,D,19990304,000000,12.0881,12.2741,11.8686,11.9991,7321961.3059493,0
+LOW.US,D,19990305,000000,12.1841,12.5461,12.1841,12.5461,8251091.3812895,0
+LOW.US,D,19990308,000000,12.5292,12.8151,12.4748,12.6954,6750266.0329309,0
+LOW.US,D,19990309,000000,12.7479,13.1652,12.7211,12.8813,9800793.8852119,0
+LOW.US,D,19990310,000000,13.0188,13.1286,12.8991,13.1286,6067980.8616123,0
+LOW.US,D,19990311,000000,13.1286,13.4391,13.1108,13.174,7734687.0128056,0
+LOW.US,D,19990312,000000,13.3521,13.4075,12.7963,13.1286,9724762.1925824,0
+LOW.US,D,19990315,000000,13.1355,13.1355,12.8734,12.9882,5949989.3170147,0
+LOW.US,D,19990316,000000,12.9713,12.9713,12.5896,12.6707,6180543.5211046,0
+LOW.US,D,19990317,000000,12.6123,12.6301,12.2682,12.554,8069410.288148,0
+LOW.US,D,19990318,000000,12.5194,13.174,12.5114,13.1355,7620643.0129,0
+LOW.US,D,19990319,000000,13.1355,13.1899,12.7211,12.8991,7076099.2434854,0
+LOW.US,D,19990322,000000,12.6954,12.7301,12.3572,12.4126,4873736.3542039,0
+LOW.US,D,19990323,000000,12.4264,12.5114,11.9517,12.0149,8912143.3325805,0
+LOW.US,D,19990324,000000,12.0407,12.2009,11.9823,12.1386,7035122.2330748,0
+LOW.US,D,19990325,000000,12.372,12.8457,12.2682,12.8151,8082738.3072529,0
+LOW.US,D,19990326,000000,12.6707,13.0188,12.5837,12.9159,5058869.5266431,0
+LOW.US,D,19990329,000000,13.0514,13.1355,12.8546,13.092,4857444.6431185,0
+LOW.US,D,19990330,000000,13.092,13.1018,12.8734,12.9516,3165557.7272058,0
+LOW.US,D,19990331,000000,13.0188,13.092,12.2187,12.2424,6262988.9627047,0
+LOW.US,D,19990401,000000,12.4452,12.7785,12.3572,12.4026,8553225.1675378,0
+LOW.US,D,19990405,000000,12.4126,12.8734,12.3858,12.8546,4082844.1573159,0
+LOW.US,D,19990406,000000,12.8546,12.9516,12.3858,12.5194,6623386.4458531,0
+LOW.US,D,19990407,000000,12.5896,12.6954,12.4264,12.468,5854703.2324731,0
+LOW.US,D,19990408,000000,12.5194,12.9882,12.4126,12.9882,8968425.1679036,0
+LOW.US,D,19990409,000000,12.9516,13.1355,12.8546,13.0118,3418820.4248134,0
+LOW.US,D,19990412,000000,12.8319,13.2552,12.8071,13.0118,6134137.6255886,0
+LOW.US,D,19990413,000000,13.0514,13.092,12.7785,12.9516,6101553.1922639,0
+LOW.US,D,19990414,000000,12.9238,13.092,12.2187,12.3414,10141440.4999,0
+LOW.US,D,19990415,000000,12.3414,12.379,11.7954,11.8469,9677369.4108935,0
+LOW.US,D,19990416,000000,11.8389,11.9745,11.6846,11.7302,8531011.1282605,0
+LOW.US,D,19990419,000000,11.6846,11.9349,11.1704,11.2179,9002981.3512666,0
+LOW.US,D,19990420,000000,11.2465,11.8132,11.1635,11.3672,10278685.425256,0
+LOW.US,D,19990421,000000,11.2535,11.8607,11.2535,11.8607,8853885.7026038,0
+LOW.US,D,19990422,000000,12.0723,12.1198,11.8686,11.9991,5182786.4328942,0
+LOW.US,D,19990423,000000,12.0318,12.0881,11.8389,12.0565,4890029.0764432,0
+LOW.US,D,19990426,000000,11.9745,12.0881,11.568,11.568,4829794.6406588,0
+LOW.US,D,19990427,000000,11.6274,11.7707,11.3267,11.3445,12208041.826547,0
+LOW.US,D,19990428,000000,11.3603,11.5768,11.2535,11.3267,10073803.406664,0
+LOW.US,D,19990429,000000,11.3267,11.3267,10.5147,10.5671,16935152.780982,0
+LOW.US,D,19990430,000000,10.7155,10.8588,10.3822,10.669,15083800.833513,0
+LOW.US,D,19990503,000000,10.669,11.1101,10.669,10.8588,7721851.4256334,0
+LOW.US,D,19990504,000000,11.0171,11.0171,10.7155,10.7679,5607858.3284516,0
+LOW.US,D,19990505,000000,11.1259,11.1259,10.5671,10.7333,5184763.2387018,0
+LOW.US,D,19990506,000000,10.7155,10.8588,10.5147,10.669,4100614.1753532,0
+LOW.US,D,19990507,000000,10.7155,11.1259,10.7155,11.0349,6167208.4239228,0
+LOW.US,D,19990510,000000,10.9854,11.026,10.8025,10.9122,4765123.2617114,0
+LOW.US,D,19990511,000000,11.2801,11.3909,11.1259,11.2535,6158818.8802984,0
+LOW.US,D,19990512,000000,11.2801,11.4226,11.1101,11.12,4359307.7803738,0
+LOW.US,D,19990513,000000,11.3267,11.3761,11.1259,11.3148,4112953.2859773,0
+LOW.US,D,19990514,000000,11.1635,11.1704,10.937,11.1565,5836932.2032821,0
+LOW.US,D,19990517,000000,11.2277,11.2633,10.5671,11.0626,8499415.6034165,0
+LOW.US,D,19990518,000000,11.1704,11.5116,10.5147,10.7076,12984125.67507,0
+LOW.US,D,19990519,000000,11.0171,11.0171,10.4188,10.5671,7407860.849155,0
+LOW.US,D,19990520,000000,10.7333,10.9696,10.6473,10.8747,7488824.9503417,0
+LOW.US,D,19990521,000000,10.8272,11.1635,10.8272,10.9044,6729034.8352112,0
+LOW.US,D,19990524,000000,10.85,10.9192,10.305,10.5059,5822611.231081,0
+LOW.US,D,19990525,000000,10.6027,10.8272,10.4356,10.4811,6977852.5004248,0
+LOW.US,D,19990526,000000,10.4969,10.7076,10.2418,10.669,6638689.2484577,0
+LOW.US,D,19990527,000000,10.7155,10.8194,10.2813,10.3288,5556514.968609,0
+LOW.US,D,19990528,000000,10.5147,10.5671,10.313,10.4573,6509833.8667262,0
+LOW.US,D,19990601,000000,10.4188,10.4573,10.0707,10.2418,6550811.8882907,0
+LOW.US,D,19990602,000000,10.2991,10.313,10.0538,10.224,6083281.6419093,0
+LOW.US,D,19990603,000000,10.313,10.8588,10.313,10.7679,7217299.8027642,0
+LOW.US,D,19990604,000000,10.8272,11.4661,10.8272,11.3267,6384929.0631482,0
+LOW.US,D,19990607,000000,11.1101,11.2277,10.937,11.026,4648611.0352193,0
+LOW.US,D,19990608,000000,10.9696,11.0349,10.8025,10.8272,3525952.1768926,0
+LOW.US,D,19990609,000000,10.8272,10.8588,10.7155,10.7501,5255363.0127643,0
+LOW.US,D,19990610,000000,10.7679,10.8194,10.6314,10.7501,3807361.353508,0
+LOW.US,D,19990611,000000,10.7501,11.12,10.7501,11.0784,5402975.2987061,0
+LOW.US,D,19990614,000000,11.0784,11.4572,11.0349,11.0784,5356571.4254977,0
+LOW.US,D,19990615,000000,10.9192,11.0349,10.7679,10.9122,6588332.7747882,0
+LOW.US,D,19990616,000000,10.8588,11.1635,10.8588,11.12,5011979.2884254,0
+LOW.US,D,19990617,000000,11.0943,11.3909,11.0943,11.2633,5549603.7319364,0
+LOW.US,D,19990618,000000,11.1259,11.2011,11.0013,11.1704,7010436.9337495,0
+LOW.US,D,19990621,000000,11.2801,11.3197,11.1407,11.2535,4805603.7955739,0
+LOW.US,D,19990622,000000,11.0527,11.3445,10.9192,11.3197,3527436.5507675,0
+LOW.US,D,19990623,000000,11.2277,11.3148,11.0943,11.2011,3141862.3475151,0
+LOW.US,D,19990624,000000,11.1259,11.1872,10.7857,10.9122,6028480.1358457,0
+LOW.US,D,19990625,000000,11.0013,11.0784,10.9192,10.9192,3659252.5910181,0
+LOW.US,D,19990628,000000,10.9192,11.2465,10.9122,11.2011,3646410.9369226,0
+LOW.US,D,19990629,000000,11.1872,11.5274,11.1407,11.4661,6142529.1915207,0
+LOW.US,D,19990630,000000,11.4661,11.5274,11.2535,11.4661,6025522.5107884,0
+LOW.US,D,19990701,000000,11.4572,11.4829,11.1704,11.3267,4246743.0985738,0
+LOW.US,D,19990702,000000,11.2801,11.4226,11.1635,11.3909,3022390.4736579,0
+LOW.US,D,19990706,000000,11.1872,11.6274,11.1704,11.4315,4795734.933844,0
+LOW.US,D,19990707,000000,11.4829,11.9201,11.4829,11.9201,6883063.9035852,0
+LOW.US,D,19990708,000000,11.7242,12.0318,11.661,11.7707,5138356.3320319,0
+LOW.US,D,19990709,000000,11.7173,11.9349,11.661,11.9279,2581031.9227845,0
+LOW.US,D,19990712,000000,11.9023,12.0149,11.746,12.0149,3170496.2026862,0
+LOW.US,D,19990713,000000,11.8607,11.8686,11.6846,11.7302,4625903.5528555,0
+LOW.US,D,19990714,000000,11.746,11.7954,11.5274,11.661,3417341.1067078,0
+LOW.US,D,19990715,000000,11.6352,12.0723,11.6352,12.0318,6182023.8503642,0
+LOW.US,D,19990716,000000,12.1198,12.1287,11.9823,12.0149,5238578.8697463,0
+LOW.US,D,19990719,000000,12.0655,12.1386,11.9823,12.0723,4334626.5256641,0
+LOW.US,D,19990720,000000,12.1198,12.1287,11.6352,11.7954,6587839.3317017,0
+LOW.US,D,19990721,000000,11.7707,11.9665,11.3445,11.5946,5747570.46924,0
+LOW.US,D,19990722,000000,11.5946,11.6698,11.1407,11.2801,3100393.9163257,0
+LOW.US,D,19990723,000000,11.2535,11.3672,10.9528,11.2277,3916959.3098658,0
+LOW.US,D,19990726,000000,11.0527,11.1704,10.9528,10.9528,3745650.6330794,0
+LOW.US,D,19990727,000000,10.9854,11.1635,10.85,10.8588,5292383.3780982,0
+LOW.US,D,19990728,000000,10.85,11.2277,10.76,11.2179,5573297.0893193,0
+LOW.US,D,19990729,000000,10.9854,11.0943,10.7501,10.8747,4780919.5074026,0
+LOW.US,D,19990730,000000,10.9696,11.026,10.6245,10.669,5087507.4264296,0
+LOW.US,D,19990802,000000,10.4969,10.76,10.3654,10.3733,7128430.5006549,0
+LOW.US,D,19990803,000000,10.3822,10.4732,10.1448,10.2418,8546316.9643268,0
+LOW.US,D,19990804,000000,10.1676,10.2092,9.56828,9.72157,14925819.164678,0
+LOW.US,D,19990805,000000,9.76211,9.76211,9.40905,9.48619,10815822.492604,0
+LOW.US,D,19990806,000000,9.48619,9.69883,9.30076,9.35407,9101719.5151059,0
+LOW.US,D,19990809,000000,9.3692,9.3692,9.03957,9.09951,9061733.4354837,0
+LOW.US,D,19990810,000000,9.02632,9.46147,8.80657,9.42883,12664705.202332,0
+LOW.US,D,19990811,000000,9.49509,9.55245,9.31935,9.503,7064253.5759478,0
+LOW.US,D,19990812,000000,9.76211,9.89562,9.66618,9.81156,13541009.566263,0
+LOW.US,D,19990813,000000,10.0944,10.2092,9.97474,10.1033,5989972.3631753,0
+LOW.US,D,19990816,000000,10.0944,10.0944,9.69091,9.96579,11114511.277632,0
+LOW.US,D,19990817,000000,10.0786,10.1112,9.89562,9.89562,8985210.3220755,0
+LOW.US,D,19990818,000000,9.89562,10.0064,9.72157,9.8531,5355089.0739305,0
+LOW.US,D,19990819,000000,9.78783,9.8531,9.62663,9.76211,4265996.4793321,0
+LOW.US,D,19990820,000000,9.80366,9.8531,9.69091,9.73838,3590628.6116093,0
+LOW.US,D,19990823,000000,9.75222,9.83629,9.63553,9.77003,8264914.8657885,0
+LOW.US,D,19990824,000000,9.70772,9.73838,9.48619,9.63553,11615606.776587,0
+LOW.US,D,19990825,000000,9.63553,9.78783,9.55245,9.73838,11689660.652256,0
+LOW.US,D,19990826,000000,9.76211,9.78783,9.51982,9.56037,7060800.4854961,0
+LOW.US,D,19990827,000000,9.56037,9.62663,9.51982,9.60981,4426450.4193693,0
+LOW.US,D,19990830,000000,9.60981,9.69883,9.38393,9.44366,5246972.4579861,0
+LOW.US,D,19990831,000000,9.40015,9.46147,9.09951,9.15816,6918117.5746501,0
+LOW.US,D,19990901,000000,9.09951,9.22392,8.94592,9.18169,6317787.4353067,0
+LOW.US,D,19990902,000000,9.091,9.09951,8.89677,8.99339,5187728.9529901,0
+LOW.US,D,19990903,000000,9.38393,9.69091,9.30076,9.53564,7152625.3903552,0
+LOW.US,D,19990907,000000,9.56037,9.62663,9.28365,9.3603,4507908.9747963,0
+LOW.US,D,19990908,000000,9.20255,9.24182,8.95254,9.0018,9432496.2569102,0
+LOW.US,D,19990909,000000,9.02632,9.09951,8.88925,9.03957,11681266.052861,0
+LOW.US,D,19990910,000000,9.30076,9.63553,9.21808,9.49509,15477275.181919,0
+LOW.US,D,19990913,000000,9.44366,9.66618,9.33637,9.48619,6838633.8027229,0
+LOW.US,D,19990914,000000,9.503,9.75222,9.503,9.60981,9435955.4142851,0
+LOW.US,D,19990915,000000,9.69091,9.90255,9.63553,9.76211,10121690.642594,0
+LOW.US,D,19990916,000000,9.70772,9.78783,9.31935,9.60981,9400905.7878356,0
+LOW.US,D,19990917,000000,9.60981,9.81156,9.56037,9.60981,9047910.9621386,0
+LOW.US,D,19990920,000000,9.63553,9.76211,9.55245,9.6741,5334354.3527589,0
+LOW.US,D,19990921,000000,9.56828,9.56828,9.091,9.14964,8757617.7876585,0
+LOW.US,D,19990922,000000,9.15816,9.18169,8.82279,9.06341,10288060.8439,0
+LOW.US,D,19990923,000000,9.08112,9.08112,8.70194,8.70194,15504425.674368,0
+LOW.US,D,19990924,000000,8.71736,9.28365,8.71736,9.091,10053564.150887,0
+LOW.US,D,19990927,000000,9.3603,9.58608,9.30076,9.40015,10030358.169667,0
+LOW.US,D,19990928,000000,9.35407,9.49509,9.28365,9.42883,7524867.5298873,0
+LOW.US,D,19990929,000000,9.48619,9.76211,9.41301,9.55245,8226898.5138969,0
+LOW.US,D,19990930,000000,9.56037,9.89562,9.56037,9.86892,7554984.7477795,0
+LOW.US,D,19991001,000000,9.81156,10.0143,9.56037,9.95595,7790473.3827345,0
+LOW.US,D,19991004,000000,10.0064,10.1676,9.97474,10.1033,11431954.944561,0
+LOW.US,D,19991005,000000,10.1033,10.1676,9.63553,9.80366,7956848.6398096,0
+LOW.US,D,19991006,000000,9.81156,10.1112,9.76211,10.1033,8087185.3619545,0
+LOW.US,D,19991007,000000,10.1112,10.1676,9.94013,10.0143,5800894.6795057,0
+LOW.US,D,19991008,000000,10.1676,10.76,10.1112,10.7333,12837004.809907,0
+LOW.US,D,19991011,000000,10.7155,11.0784,10.6314,11.026,10537876.517979,0
+LOW.US,D,19991012,000000,10.9122,10.9192,10.4435,10.4811,7876869.4024881,0
+LOW.US,D,19991013,000000,10.4732,10.5771,10.038,10.0944,5283501.4025412,0
+LOW.US,D,19991014,000000,9.99056,10.4188,9.86892,10.305,5973685.7078592,0
+LOW.US,D,19991015,000000,9.96579,10.2418,9.89562,9.97474,7234082.9346285,0
+LOW.US,D,19991018,000000,10.0786,10.1112,9.76211,9.90255,3799955.662595,0
+LOW.US,D,19991019,000000,10.2991,10.8025,10.2734,10.3822,9609239.8857251,0
+LOW.US,D,19991020,000000,10.5771,10.9696,9.83629,10.937,16469102.86386,0
+LOW.US,D,19991021,000000,10.9122,11.2535,10.7501,10.937,12555105.223667,0
+LOW.US,D,19991022,000000,11.1259,11.1259,10.669,10.7501,9042482.0770332,0
+LOW.US,D,19991025,000000,10.7155,10.9528,10.669,10.8588,5441481.0490687,0
+LOW.US,D,19991026,000000,10.9122,11.0171,10.2092,10.2418,7180762.7689782,0
+LOW.US,D,19991027,000000,10.2576,10.4969,10.0944,10.1676,7625089.0564478,0
+LOW.US,D,19991028,000000,10.2991,10.669,10.2092,10.6027,15775960.933485,0
+LOW.US,D,19991029,000000,10.9696,11.3197,10.8886,11.2011,14578751.722942,0
+LOW.US,D,19991101,000000,11.1565,11.8291,11.1565,11.7302,16638438.779454,0
+LOW.US,D,19991102,000000,11.7242,11.7302,11.5432,11.568,8926462.2824738,0
+LOW.US,D,19991103,000000,11.561,11.661,11.1872,11.2179,8366610.6546852,0
+LOW.US,D,19991104,000000,11.2277,11.4661,11.1101,11.1704,9738091.2228412,0
+LOW.US,D,19991105,000000,11.3761,11.5274,11.2465,11.4829,7785536.9295618,0
+LOW.US,D,19991108,000000,11.4572,11.4829,11.2011,11.3267,4839177.1373793,0
+LOW.US,D,19991109,000000,11.2011,11.2011,10.7679,10.9628,6231390.4043992,0
+LOW.US,D,19991110,000000,10.9192,11.1635,10.8747,11.026,6830734.6687234,0
+LOW.US,D,19991111,000000,11.0527,11.3267,10.9044,11.2179,5884328.0184327,0
+LOW.US,D,19991112,000000,11.3761,11.7302,11.1259,11.7173,8175062.7221216,0
+LOW.US,D,19991115,000000,10.8747,11.4404,10.669,11.0527,20344591.720228,0
+LOW.US,D,19991117,000000,11.12,11.2633,11.0784,11.1259,8033864.1851505,0
+LOW.US,D,19991118,000000,11.2277,11.4572,11.1565,11.2979,7509563.7161288,0
+LOW.US,D,19991119,000000,11.0943,11.2535,11.026,11.1259,5809284.2231301,0
+LOW.US,D,19991122,000000,11.1259,11.1407,10.7155,10.8194,8107426.6400397,0
+LOW.US,D,19991123,000000,10.7679,10.8272,10.4356,10.5671,13728613.99875,0
+LOW.US,D,19991124,000000,10.4969,10.5503,10.2734,10.4732,6951192.4175997,0
+LOW.US,D,19991126,000000,10.4969,10.6314,10.3654,10.3654,2335168.8491666,0
+LOW.US,D,19991129,000000,10.4119,10.4811,10.127,10.2418,6552294.239858,0
+LOW.US,D,19991130,000000,10.4969,10.5059,10.0786,10.0786,11413688.449976,0
+LOW.US,D,19991201,000000,10.0944,10.1448,9.69883,9.97474,13794770.762726,0
+LOW.US,D,19991202,000000,10.2813,10.842,10.1756,10.7333,17812442.008778,0
+LOW.US,D,19991203,000000,11.12,11.3603,10.9044,10.9122,10176488.104042,0
+LOW.US,D,19991206,000000,10.8588,11.1565,10.6473,11.0626,7454760.1877574,0
+LOW.US,D,19991207,000000,11.0943,11.0943,10.5771,10.7501,8951146.5706452,0
+LOW.US,D,19991208,000000,10.7501,10.8025,10.5771,10.5771,8068911.7892922,0
+LOW.US,D,19991209,000000,10.7155,10.8025,10.3476,10.4188,14679463.659127,0
+LOW.US,D,19991210,000000,10.6027,10.6245,10.3654,10.4969,6078343.1664289,0
+LOW.US,D,19991213,000000,10.5503,11.0626,10.4732,10.9854,6789262.1929186,0
+LOW.US,D,19991214,000000,10.9044,11.2011,10.9044,11.1565,10440618.683399,0
+LOW.US,D,19991215,000000,11.1101,11.1635,10.8886,10.9528,6789262.1929186,0
+LOW.US,D,19991216,000000,11.0527,11.3672,10.9854,11.1259,7608300.8688143,0
+LOW.US,D,19991217,000000,11.4058,11.6352,11.2801,11.4572,8704297.6220082,0
+LOW.US,D,19991220,000000,11.4058,11.5432,11.0943,11.12,7651255.6961864,0
+LOW.US,D,19991221,000000,11.1101,11.2801,10.9628,11.2277,5724370.5549437,0
+LOW.US,D,19991222,000000,11.1635,11.5116,10.9696,11.4315,8412032.6974899,0
+LOW.US,D,19991223,000000,11.5274,11.9991,11.4572,11.8469,7645331.3456868,0
+LOW.US,D,19991227,000000,11.8389,12.1287,11.8389,12.0407,7093875.3284458,0
+LOW.US,D,19991228,000000,12.103,12.1386,12.0407,12.103,7793437.0747151,0
+LOW.US,D,19991229,000000,12.1198,12.1386,11.7707,12.0655,5624151.0506909,0
+LOW.US,D,19991230,000000,12.0318,12.0318,11.8855,11.9665,3622226.158761,0
+LOW.US,D,19991231,000000,11.9991,12.1386,11.9517,12.0881,3111252.6976902,0
+LOW.US,D,20000103,000000,11.9023,12.0318,11.1259,11.2801,9998758.6002079,0
+LOW.US,D,20000104,000000,11.1259,11.1407,10.398,10.669,9669468.2545863,0
+LOW.US,D,20000105,000000,10.6473,10.9122,10.4732,10.6541,6074891.0871311,0
+LOW.US,D,20000106,000000,10.5147,10.9192,10.4969,10.6314,5605884.5561056,0
+LOW.US,D,20000107,000000,10.7076,11.0171,10.669,10.8747,4547405.6559475,0
+LOW.US,D,20000110,000000,10.9192,11.2277,10.8886,11.2011,5540221.2352159,0
+LOW.US,D,20000111,000000,11.0527,11.2801,10.8194,10.85,5195131.6104415,0
+LOW.US,D,20000112,000000,10.8886,10.9628,10.4732,10.7076,11165855.648628,0
+LOW.US,D,20000113,000000,10.7155,10.7155,10.5147,10.6027,6471822.5706039,0
+LOW.US,D,20000114,000000,10.7155,11.1101,10.6987,10.9528,11232500.799921,0
+LOW.US,D,20000118,000000,11.0784,11.0784,10.6987,10.7679,5718442.1598286,0
+LOW.US,D,20000119,000000,10.8272,10.8588,10.669,10.6987,5573297.0893193,0
+LOW.US,D,20000120,000000,10.6987,10.7076,9.91145,10.2734,14833004.340183,0
+LOW.US,D,20000121,000000,10.2418,10.2576,9.44366,9.58608,19254022.840986,0
+LOW.US,D,20000124,000000,9.60981,9.89562,9.35407,9.46147,10702273.958092,0
+LOW.US,D,20000125,000000,9.503,9.55245,9.09951,9.30076,11282363.830504,0
+LOW.US,D,20000126,000000,9.25833,9.503,8.95254,9.42883,13587908.904865,0
+LOW.US,D,20000127,000000,9.46147,9.49509,9.11671,9.26515,11752362.303472,0
+LOW.US,D,20000128,000000,9.22392,9.24182,8.75743,9.0102,8605068.0373901,0
+LOW.US,D,20000131,000000,9.03957,9.16616,8.71736,9.02632,12320103.964876,0
+LOW.US,D,20000201,000000,9.08112,9.60981,9.08112,9.51982,14576283.496355,0
+LOW.US,D,20000202,000000,9.42883,9.78783,9.26515,9.56037,13137661.300357,0
+LOW.US,D,20000203,000000,9.60981,9.76211,9.40905,9.53564,7383673.0375317,0
+LOW.US,D,20000204,000000,9.51982,9.87684,9.51982,9.78783,12343806.422643,0
+LOW.US,D,20000207,000000,9.63553,9.63553,9.44366,9.49509,8742314.9850538,0
+LOW.US,D,20000208,000000,9.503,9.86892,9.14964,9.80366,8323171.4846115,0
+LOW.US,D,20000209,000000,9.80366,9.80366,9.31935,9.38393,6143514.055386,0
+LOW.US,D,20000210,000000,9.3603,9.3692,9.14964,9.31935,4706378.2555712,0
+LOW.US,D,20000211,000000,9.33637,9.503,9.29236,9.30076,4133199.6198317,0
+LOW.US,D,20000214,000000,9.31935,9.56828,9.22392,9.47037,5006539.2806275,0
+LOW.US,D,20000215,000000,9.41301,9.46147,9.22392,9.30076,6851469.389895,0
+LOW.US,D,20000216,000000,9.20255,9.24182,8.79204,8.85592,7958328.9690691,0
+LOW.US,D,20000217,000000,9.14964,9.14964,8.3377,8.60403,13736017.667355,0
+LOW.US,D,20000218,000000,8.61313,8.99339,8.60403,8.80657,14233166.632773,0
+LOW.US,D,20000222,000000,8.92881,9.14964,8.54875,8.71736,12364538.110354,0
+LOW.US,D,20000223,000000,8.65388,8.72578,8.29735,8.61313,11468981.376818,0
+LOW.US,D,20000224,000000,8.81587,8.81587,8.24801,8.24801,8951146.5706452,0
+LOW.US,D,20000225,000000,8.60403,8.67761,8.37785,8.44975,8911155.4352537,0
+LOW.US,D,20000228,000000,8.58069,9.3603,8.44975,9.24182,12830582.971705,0
+LOW.US,D,20000229,000000,9.63553,9.69883,9.3603,9.6741,11986863.0411,0
+LOW.US,D,20000301,000000,9.81156,9.82046,9.22392,9.6741,12390213.329313,0
+LOW.US,D,20000302,000000,9.48619,9.55245,9.25833,9.30076,7280490.8524522,0
+LOW.US,D,20000303,000000,9.40905,9.6019,9.38393,9.503,9684279.6364121,0
+LOW.US,D,20000306,000000,9.60981,9.60981,9.0018,9.09951,7701609.1363944,0
+LOW.US,D,20000307,000000,9.20255,9.21808,8.31377,8.41642,16874423.890957,0
+LOW.US,D,20000308,000000,8.5887,9.06341,8.48358,8.87995,10271776.210891,0
+LOW.US,D,20000309,000000,8.87995,9.503,8.75743,9.40015,7464639.1610261,0
+LOW.US,D,20000310,000000,9.38393,9.53564,9.09951,9.09951,4061614.981904,0
+LOW.US,D,20000313,000000,8.70194,8.97609,8.70194,8.80657,6273848.7552231,0
+LOW.US,D,20000314,000000,8.85592,8.85592,8.52373,8.58069,20745963.180326,0
+LOW.US,D,20000315,000000,8.60403,9.20255,8.47457,9.16616,10776328.844914,0
+LOW.US,D,20000316,000000,9.35407,10.1448,9.31935,10.127,18505585.961461,0
+LOW.US,D,20000317,000000,10.127,10.4811,9.94013,10.4119,14034208.964681,0
+LOW.US,D,20000320,000000,10.1676,10.3654,9.91145,10.224,7373796.0865707,0
+LOW.US,D,20000321,000000,10.224,10.5315,10.1448,10.2991,8358719.6099168,0
+LOW.US,D,20000322,000000,10.2991,10.398,10.0064,10.2092,7133865.4526835,0
+LOW.US,D,20000323,000000,10.1924,10.6541,10.1033,10.6314,8107920.0831262,0
+LOW.US,D,20000324,000000,10.6314,11.026,10.5315,10.8747,8039297.1148713,0
+LOW.US,D,20000327,000000,10.6858,10.8886,10.669,10.8194,5986026.840791,0
+LOW.US,D,20000328,000000,10.6858,11.0171,10.6858,10.8272,6052180.5713057,0
+LOW.US,D,20000329,000000,10.8025,11.1565,10.7333,11.1407,10794100.885259,0
+LOW.US,D,20000330,000000,11.1101,11.746,11.0527,11.7302,12882421.796943,0
+LOW.US,D,20000331,000000,12.1198,12.1198,11.5946,11.8132,10707210.411265,0
+LOW.US,D,20000403,000000,11.8291,12.2682,11.8291,12.2424,12022410.155252,0
+LOW.US,D,20000404,000000,12.0655,12.1544,11.4226,12.0723,13135194.084925,0
+LOW.US,D,20000405,000000,11.9349,12.0723,11.653,12.0655,8362664.1211471,0
+LOW.US,D,20000406,000000,11.9349,12.2009,11.6846,12.1544,7199525.7401116,0
+LOW.US,D,20000407,000000,12.1673,12.3246,11.8686,12.2682,8638143.8914936,0
+LOW.US,D,20000410,000000,12.2424,12.4926,12.1386,12.4264,7595961.7581902,0
+LOW.US,D,20000411,000000,12.1544,12.3414,11.9823,12.3246,6766066.3232376,0
+LOW.US,D,20000412,000000,12.5757,13.6112,12.554,12.8457,22471422.42689,0
+LOW.US,D,20000413,000000,12.8457,12.8734,11.8389,12.0407,17342444.546963,0
+LOW.US,D,20000414,000000,11.8389,11.8389,11.1407,11.474,10532443.588258,0
+LOW.US,D,20000417,000000,11.1259,11.1259,10.6245,11.0171,10521089.341499,0
+LOW.US,D,20000418,000000,10.8194,11.2633,10.6314,11.1338,10189324.702368,0
+LOW.US,D,20000419,000000,11.1101,11.2801,10.9044,11.0943,5128974.8464653,0
+LOW.US,D,20000420,000000,11.0349,11.2011,10.9696,11.1872,6009227.7662414,0
+LOW.US,D,20000424,000000,11.3267,11.8389,11.2277,11.4315,7372808.1892439,0
+LOW.US,D,20000425,000000,11.2277,11.2277,10.9528,11.0784,13215665.754179,0
+LOW.US,D,20000426,000000,11.0527,11.2801,10.9696,11.0171,17509310.213663,0
+LOW.US,D,20000427,000000,10.8272,10.8588,10.6166,10.8194,13330694.61795,0
+LOW.US,D,20000428,000000,10.669,10.6987,10.0143,10.0143,16688304.843498,0
+LOW.US,D,20000501,000000,10.1112,10.6027,9.94013,10.5147,12173975.041655,0
+LOW.US,D,20000502,000000,10.5771,10.6541,10.1616,10.2991,7464143.6956319,0
+LOW.US,D,20000503,000000,9.96579,9.99056,9.47037,9.70772,14153679.827384,0
+LOW.US,D,20000504,000000,9.81156,9.83629,9.503,9.58608,10042211.926436,0
+LOW.US,D,20000505,000000,9.51982,9.72157,9.51982,9.6741,6840112.1096746,0
+LOW.US,D,20000508,000000,9.6019,10.0143,9.51982,9.92529,6869243.4525477,0
+LOW.US,D,20000509,000000,10.0143,10.217,9.87684,9.96579,9397938.0512395,0
+LOW.US,D,20000510,000000,9.97474,10.1033,9.76211,9.81156,6634742.7149196,0
+LOW.US,D,20000511,000000,9.90255,9.90255,9.73838,9.8531,5566389.8972621,0
+LOW.US,D,20000512,000000,9.90255,9.91145,9.60981,9.70772,8384386.7396456,0
+LOW.US,D,20000515,000000,9.94013,10.2813,9.89562,10.2576,12015991.350512,0
+LOW.US,D,20000516,000000,10.2418,10.4119,9.91145,10.0707,10448024.374312,0
+LOW.US,D,20000517,000000,10.0143,10.0707,9.51982,9.76211,8009181.9192868,0
+LOW.US,D,20000518,000000,9.69883,10.0707,9.69883,9.91145,8662830.2019727,0
+LOW.US,D,20000519,000000,9.76211,9.92529,9.6741,9.73838,9233046.1568855,0
+LOW.US,D,20000522,000000,9.81156,9.89562,9.53564,9.89562,8602599.8108037,0
+LOW.US,D,20000523,000000,9.90255,10.038,9.70772,9.77003,6927997.5590726,0
+LOW.US,D,20000524,000000,9.80366,9.80366,8.88925,9.26515,13558290.185829,0
+LOW.US,D,20000525,000000,9.33637,9.6019,9.31935,9.46147,10806444.040499,0
+LOW.US,D,20000526,000000,9.503,9.53564,9.16616,9.25833,6083281.6419093,0
+LOW.US,D,20000530,000000,9.33637,9.6019,9.20255,9.503,5026289.1379339,0
+LOW.US,D,20000531,000000,9.46147,9.60981,9.41301,9.41301,5627111.7092099,0
+LOW.US,D,20000601,000000,9.44366,9.69883,9.40905,9.69883,6493538.1110253,0
+LOW.US,D,20000602,000000,10.1676,10.398,10.1448,10.2734,11200902.241616,0
+LOW.US,D,20000605,000000,10.2991,10.2991,9.86892,10.0707,7362440.828658,0
+LOW.US,D,20000606,000000,9.81156,9.86892,9.44366,9.53564,8649007.7286275,0
+LOW.US,D,20000607,000000,9.48619,9.503,9.05481,9.14964,11305571.834032,0
+LOW.US,D,20000608,000000,9.14964,9.14964,8.82279,8.85592,14871018.669768,0
+LOW.US,D,20000609,000000,8.96105,9.05481,8.66139,8.78353,7902050.1672076,0
+LOW.US,D,20000612,000000,8.60403,8.61313,8.43334,8.52373,10228826.439288,0
+LOW.US,D,20000613,000000,8.52373,9.16616,8.47457,9.0018,16886768.05735,0
+LOW.US,D,20000614,000000,9.0018,9.05481,8.86314,9.02632,9770679.7007813,0
+LOW.US,D,20000615,000000,9.05481,9.08112,8.87995,8.89677,9850160.439247,0
+LOW.US,D,20000616,000000,8.89677,8.89677,8.61313,8.70194,9340180.9424263,0
+LOW.US,D,20000619,000000,8.70194,8.70194,8.40149,8.48358,8974349.5184032,0
+LOW.US,D,20000620,000000,8.60403,8.60403,8.21536,8.28074,11604250.507521,0
+LOW.US,D,20000621,000000,8.29735,8.54875,8.29735,8.40149,6529092.3032538,0
+LOW.US,D,20000622,000000,8.60403,8.70194,8.47457,8.52373,10488506.930482,0
+LOW.US,D,20000623,000000,8.51483,8.67761,8.34581,8.52373,6698921.6619344,0
+LOW.US,D,20000626,000000,8.47457,8.58069,8.40822,8.41642,17417484.297651,0
+LOW.US,D,20000627,000000,8.47457,8.79204,8.44975,8.63756,23895720.617225,0
+LOW.US,D,20000628,000000,8.60403,8.62035,8.3377,8.60403,14526915.931166,0
+LOW.US,D,20000629,000000,8.60403,8.60403,8.31377,8.34581,9993328.7039486,0
+LOW.US,D,20000630,000000,8.28074,8.3377,8.17501,8.31377,14479023.639468,0
+LOW.US,D,20000703,000000,8.29735,8.41642,8.19885,8.34581,8901283.540062,0
+LOW.US,D,20000705,000000,8.29735,8.67761,8.29735,8.48358,8262446.6392022,0
+LOW.US,D,20000706,000000,8.41642,8.62035,8.41642,8.48358,9643298.581386,0
+LOW.US,D,20000707,000000,8.65388,9.31935,8.58069,9.20255,16257308.597442,0
+LOW.US,D,20000710,000000,9.18169,9.76211,9.11671,9.46147,16024783.654467,0
+LOW.US,D,20000711,000000,9.47037,9.73838,9.47037,9.69091,9437433.7212368,0
+LOW.US,D,20000712,000000,9.73838,9.80366,9.56037,9.69091,6912688.6895448,0
+LOW.US,D,20000713,000000,9.69883,9.70772,9.48619,9.60981,7403912.2933091,0
+LOW.US,D,20000714,000000,9.65234,9.73838,9.56828,9.69091,4806594.7263623,0
+LOW.US,D,20000717,000000,9.503,9.75222,9.44366,9.70772,9756849.1382052,0
+LOW.US,D,20000718,000000,9.72157,9.80366,9.63553,9.73838,4149983.7628498,0
+LOW.US,D,20000719,000000,9.73838,9.75222,9.40905,9.47037,6086247.3561976,0
+LOW.US,D,20000720,000000,9.48619,9.55245,9.31935,9.3603,5350147.5649885,0
+LOW.US,D,20000721,000000,9.11671,9.26515,9.06341,9.13501,8079775.6264261,0
+LOW.US,D,20000724,000000,9.09951,9.11671,8.75743,8.80657,5972699.8328401,0
+LOW.US,D,20000725,000000,9.0018,9.03957,8.71736,9.0018,10526519.237758,0
+LOW.US,D,20000726,000000,8.95254,9.05481,8.88925,8.91378,9703535.0394782,0
+LOW.US,D,20000727,000000,8.96105,9.09951,8.82279,8.88925,6025522.5107884,0
+LOW.US,D,20000728,000000,8.85592,8.88925,8.45777,8.54875,10176983.569436,0
+LOW.US,D,20000731,000000,8.72578,8.72578,8.45777,8.52373,11010833.627157,0
+LOW.US,D,20000801,000000,8.65388,8.67761,8.44975,8.67761,6577470.959962,0
+LOW.US,D,20000802,000000,8.63756,8.88925,8.60403,8.70194,7408355.3033953,0
+LOW.US,D,20000803,000000,8.60403,8.74901,8.41642,8.54875,5848781.9154351,0
+LOW.US,D,20000804,000000,8.54875,8.65388,8.45777,8.61313,10068373.510405,0
+LOW.US,D,20000807,000000,8.70194,9.14964,8.5887,9.09951,9809680.9165383,0
+LOW.US,D,20000808,000000,9.08112,9.55245,9.0018,9.25833,11565743.746004,0
+LOW.US,D,20000809,000000,9.24182,9.24182,8.87995,9.08112,12039195.309424,0
+LOW.US,D,20000810,000000,9.0018,9.08112,8.80657,8.80657,14005572.076048,0
+LOW.US,D,20000811,000000,8.83921,8.95254,8.78353,8.89677,10761019.975386,0
+LOW.US,D,20000814,000000,9.02632,9.53564,8.92881,9.47037,13158397.032684,0
+LOW.US,D,20000815,000000,9.091,9.44366,9.091,9.40905,15014686.444479,0
+LOW.US,D,20000816,000000,9.33637,9.33637,8.92881,9.09951,8764529.024331,0
+LOW.US,D,20000817,000000,9.28365,9.48619,9.20255,9.40905,9677369.4108935,0
+LOW.US,D,20000818,000000,9.28365,9.49509,9.26515,9.44366,4517289.4492091,0
+LOW.US,D,20000821,000000,9.41301,9.49509,9.18169,9.31935,14088021.562264,0
+LOW.US,D,20000822,000000,9.31935,9.49509,9.30076,9.40905,16220774.597118,0
+LOW.US,D,20000823,000000,9.44366,9.89562,9.40905,9.80366,13484237.321315,0
+LOW.US,D,20000824,000000,9.81156,10.0143,9.65234,9.95595,9897557.2655514,0
+LOW.US,D,20000825,000000,9.94013,9.99056,9.78783,9.99056,4832760.3549471,0
+LOW.US,D,20000828,000000,9.99056,10.0311,9.81156,9.83629,5020362.7651266,0
+LOW.US,D,20000829,000000,9.82046,9.82046,9.62663,9.75222,4529629.5709871,0
+LOW.US,D,20000830,000000,9.75222,9.76211,9.49509,9.49509,6319269.786874,0
+LOW.US,D,20000831,000000,9.38393,9.40905,8.89677,9.0729,14769814.30165,0
+LOW.US,D,20000901,000000,9.091,9.48619,9.091,9.47037,5335830.6374029,0
+LOW.US,D,20000905,000000,9.47037,9.69883,9.44366,9.56037,9004464.7139877,0
+LOW.US,D,20000906,000000,9.51982,9.82046,9.51982,9.63553,11523290.45095,0
+LOW.US,D,20000907,000000,9.65234,9.73838,9.503,9.51982,6834686.2580309,0
+LOW.US,D,20000908,000000,9.69883,10.4969,9.69091,10.4969,17100538.118422,0
+LOW.US,D,20000911,000000,10.3476,10.6166,10.305,10.4732,8872647.6625832,0
+LOW.US,D,20000912,000000,10.4119,11.026,10.3733,10.8747,10730909.835571,0
+LOW.US,D,20000913,000000,10.7679,10.7679,10.0786,10.217,31336170.955474,0
+LOW.US,D,20000914,000000,10.1448,10.1616,9.76211,9.82046,13857466.34702,0
+LOW.US,D,20000915,000000,9.83629,10.0143,9.6741,9.75222,10480113.342242,0
+LOW.US,D,20000918,000000,9.75222,9.97474,9.60981,9.87684,10635134.352559,0
+LOW.US,D,20000919,000000,9.92529,10.0064,9.48619,9.6019,9732662.3377357,0
+LOW.US,D,20000920,000000,9.55245,9.69091,9.47037,9.62663,6628812.2974969,0
+LOW.US,D,20000921,000000,9.56828,10.1676,9.56828,10.0707,8613957.0910242,0
+LOW.US,D,20000922,000000,10.1112,10.2734,9.97474,10.2734,8970396.9179419,0
+LOW.US,D,20000925,000000,10.2991,10.305,9.8531,9.91145,6182516.2822968,0
+LOW.US,D,20000926,000000,9.91145,9.91145,9.47037,9.53564,9398924.9374125,0
+LOW.US,D,20000927,000000,9.6741,9.69883,9.42883,9.503,14728837.291239,0
+LOW.US,D,20000928,000000,9.503,9.53564,9.28365,9.3603,8200732.8853121,0
+LOW.US,D,20000929,000000,9.29236,9.31935,9.05481,9.08112,14000639.667491,0
+LOW.US,D,20001002,000000,8.95254,9.21808,8.92881,9.02632,10677590.681075,0
+LOW.US,D,20001003,000000,8.70194,8.88925,8.58069,8.62035,21975750.75727,0
+LOW.US,D,20001004,000000,8.70194,8.94592,8.67761,8.70194,17663346.360114,0
+LOW.US,D,20001005,000000,8.52373,8.5887,8.37785,8.52373,15961093.09477,0
+LOW.US,D,20001006,000000,8.09421,8.35382,8.00492,8.25581,26218059.946143,0
+LOW.US,D,20001009,000000,8.25581,8.60403,8.20736,8.4985,10038260.337128,0
+LOW.US,D,20001010,000000,8.4985,8.54044,8.35382,8.52373,8813407.1910489,0
+LOW.US,D,20001011,000000,8.44975,8.54875,8.18293,8.31377,16312107.070043,0
+LOW.US,D,20001012,000000,7.51083,7.85113,6.92753,7.64819,47756898.196087,0
+LOW.US,D,20001013,000000,7.64078,8.02935,7.59193,7.85113,15285227.739345,0
+LOW.US,D,20001016,000000,7.86735,8.04556,7.67272,7.94053,10780277.40076,0
+LOW.US,D,20001017,000000,7.94053,8.01312,7.53515,7.5755,11356420.739634,0
+LOW.US,D,20001018,000000,7.46217,8.06979,7.36495,8.05357,12215938.938239,0
+LOW.US,D,20001019,000000,8.25581,8.47457,8.20736,8.32197,9651697.2253952,0
+LOW.US,D,20001020,000000,8.29735,8.54044,8.27233,8.32197,6669296.8759749,0
+LOW.US,D,20001023,000000,8.32197,8.51483,8.17501,8.44975,9252791.9695764,0
+LOW.US,D,20001024,000000,8.58069,8.63756,8.40822,8.4985,5715481.5013096,0
+LOW.US,D,20001025,000000,8.44975,8.47457,8.18293,8.19885,5879390.554106,0
+LOW.US,D,20001026,000000,8.27233,8.43334,8.19885,8.28074,5878897.1110195,0
+LOW.US,D,20001027,000000,8.19885,8.47457,8.17501,8.47457,6743351.7627967,0
+LOW.US,D,20001030,000000,8.4985,8.92881,8.4985,8.75743,7358494.29512,0
+LOW.US,D,20001031,000000,8.72578,9.29236,8.72578,9.24182,7416749.902789,0
+LOW.US,D,20001101,000000,9.40905,9.46147,9.24182,9.33637,10146374.930765,0
+LOW.US,D,20001102,000000,9.29236,9.31935,9.03957,9.29236,10084665.22149,0
+LOW.US,D,20001103,000000,9.24182,9.25833,8.96105,9.0102,6028480.1358457,0
+LOW.US,D,20001106,000000,9.13501,9.15816,8.96105,9.03957,7321961.3059493,0
+LOW.US,D,20001107,000000,9.03957,9.11671,8.86314,8.96105,5410383.0119268,0
+LOW.US,D,20001108,000000,9.14964,9.42883,9.05481,9.26515,8321194.6788038,0
+LOW.US,D,20001109,000000,8.95254,8.95254,8.27233,8.54875,13348470.70291,0
+LOW.US,D,20001110,000000,8.47457,8.47457,8.02935,8.078,12951050.832121,0
+LOW.US,D,20001113,000000,7.93183,8.47457,7.74551,8.09421,19813377.992226,0
+LOW.US,D,20001114,000000,8.37785,8.68671,8.37785,8.45777,12249016.81465,0
+LOW.US,D,20001115,000000,8.40822,8.44975,8.01312,8.09421,11567226.097572,0
+LOW.US,D,20001116,000000,8.09421,8.19885,8.04556,8.04556,6877144.6088549,0
+LOW.US,D,20001117,000000,8.078,8.28074,8.05357,8.25581,12002167.866013,0
+LOW.US,D,20001120,000000,8.19885,8.24801,8.078,8.09421,14776232.095235,0
+LOW.US,D,20001121,000000,8.11874,8.13506,7.86735,7.9971,10467278.766224,0
+LOW.US,D,20001122,000000,7.94825,8.01312,7.85113,7.87526,8152842.6159211,0
+LOW.US,D,20001124,000000,7.87526,7.94053,7.86735,7.9075,1728913.3481698,0
+LOW.US,D,20001127,000000,7.94053,8.29735,7.94053,8.06979,8855864.530719,0
+LOW.US,D,20001128,000000,8.09421,8.43334,8.078,8.31377,14575300.654798,0
+LOW.US,D,20001129,000000,8.31377,8.31377,8.14268,8.28074,15313862.60567,0
+LOW.US,D,20001130,000000,8.19885,8.19885,7.93183,8.11024,14257851.932098,0
+LOW.US,D,20001201,000000,7.9971,8.078,7.86735,7.86735,7633974.0654664,0
+LOW.US,D,20001204,000000,7.86735,8.23149,7.8267,8.18293,12077211.661315,0
+LOW.US,D,20001205,000000,7.79436,8.83921,7.79436,8.74081,15951711.609203,0
+LOW.US,D,20001206,000000,8.72578,8.89677,8.18293,8.23149,14933222.833283,0
+LOW.US,D,20001207,000000,8.23149,8.23149,8.00492,8.078,10781265.298087,0
+LOW.US,D,20001208,000000,8.09421,8.19885,8.00492,8.06979,10876550.371474,0
+LOW.US,D,20001211,000000,7.73779,8.4985,7.64078,8.45777,27208896.697296,0
+LOW.US,D,20001212,000000,8.45777,8.74901,8.34581,8.61313,14034208.964681,0
+LOW.US,D,20001213,000000,8.67761,8.74901,8.51483,8.54875,9732662.3377357,0
+LOW.US,D,20001214,000000,8.54875,8.61313,8.37785,8.47457,10047635.755772,0
+LOW.US,D,20001215,000000,8.29735,8.44975,8.11874,8.31377,11586480.489484,0
+LOW.US,D,20001218,000000,8.60403,8.60403,8.45777,8.5887,9240451.8477984,0
+LOW.US,D,20001219,000000,8.41642,8.71736,8.31377,8.31377,11337166.347722,0
+LOW.US,D,20001220,000000,8.14268,8.34581,8.05357,8.14268,12895257.384114,0
+LOW.US,D,20001221,000000,8.11874,8.58069,8.09421,8.45777,12398112.463312,0
+LOW.US,D,20001222,000000,8.48358,8.65388,8.28074,8.40149,9733651.2462165,0
+LOW.US,D,20001226,000000,8.40149,8.40822,8.09421,8.25581,7213345.1799952,0
+LOW.US,D,20001227,000000,8.25581,8.54044,8.15059,8.4985,10975284.490699,0
+LOW.US,D,20001228,000000,8.4985,8.70194,8.40822,8.63756,7886743.3199875,0
+LOW.US,D,20001229,000000,8.71736,9.26515,8.61313,9.0018,11558831.498178,0
+LOW.US,D,20010102,000000,9.13501,9.18169,9.0018,9.05481,7104737.1432719,0
+LOW.US,D,20010103,000000,9.02632,10.7155,9.02632,10.7155,24211198.601041,0
+LOW.US,D,20010104,000000,10.4435,11.2277,10.3476,10.85,37852919.092334,0
+LOW.US,D,20010105,000000,10.7333,10.7501,10.305,10.4811,14502231.642995,0
+LOW.US,D,20010108,000000,10.4811,10.4811,9.78783,9.99056,14325489.025334,0
+LOW.US,D,20010109,000000,9.97474,10.0944,9.60981,9.81156,10470238.413589,0
+LOW.US,D,20010110,000000,9.53564,10.217,9.53564,10.1924,12602993.47075,0
+LOW.US,D,20010111,000000,10.1676,10.3288,9.95595,10.1033,12233710.978583,0
+LOW.US,D,20010112,000000,10.1033,10.224,10.0707,10.1924,7483396.0652363,0
+LOW.US,D,20010116,000000,9.96579,10.0707,9.72157,10.0143,14702179.230721,0
+LOW.US,D,20010117,000000,10.0064,10.0064,9.72157,9.73838,9697112.1901227,0
+LOW.US,D,20010118,000000,9.72157,9.72157,9.31935,9.33637,17107446.321633,0
+LOW.US,D,20010119,000000,9.30076,9.30076,8.85592,8.97609,22143613.421682,0
+LOW.US,D,20010122,000000,9.22392,9.51982,9.15816,9.29236,14800914.361099,0
+LOW.US,D,20010123,000000,9.38393,9.69091,9.25833,9.69091,8130628.5766439,0
+LOW.US,D,20010124,000000,9.70772,9.70772,9.44366,9.56828,8468317.5662746,0
+LOW.US,D,20010125,000000,9.60981,10.0064,9.42883,9.80366,8185918.4700245,0
+LOW.US,D,20010126,000000,9.97474,9.97474,9.69091,9.87684,8740832.6334866,0
+LOW.US,D,20010129,000000,9.97474,10.127,9.94709,10.0786,5709559.1731177,0
+LOW.US,D,20010130,000000,10.217,10.305,9.96579,10.2734,11170787.046032,0
+LOW.US,D,20010131,000000,10.4119,10.9282,10.3881,10.8194,23197153.84636,0
+LOW.US,D,20010201,000000,10.8194,11.1259,10.5315,11.026,20853097.965867,0
+LOW.US,D,20010202,000000,11.0448,11.1032,10.8668,10.8964,18974098.038245,0
+LOW.US,D,20010205,000000,10.85,10.8588,10.6245,10.7422,17429828.464044,0
+LOW.US,D,20010206,000000,10.7422,10.85,10.5771,10.5771,14297841.045182,0
+LOW.US,D,20010207,000000,10.5227,10.669,10.4811,10.5671,12309741.660059,0
+LOW.US,D,20010208,000000,10.5849,10.5929,10.0311,10.1112,14247981.04806,0
+LOW.US,D,20010209,000000,10.5771,11.0448,10.5771,10.8272,28379937.245792,0
+LOW.US,D,20010212,000000,10.6245,10.9282,10.5771,10.9192,26385911.487862,0
+LOW.US,D,20010213,000000,10.9192,11.4315,10.7422,11.3761,30116747.705654,0
+LOW.US,D,20010214,000000,11.3761,11.7302,11.3504,11.4147,27949436.465129,0
+LOW.US,D,20010215,000000,11.653,11.7302,11.3603,11.5116,22423535.190961,0
+LOW.US,D,20010216,000000,11.4315,11.5522,11.2089,11.4315,26743349.323645,0
+LOW.US,D,20010220,000000,11.4829,12.0239,11.474,11.7954,22316400.40542,0
+LOW.US,D,20010221,000000,11.653,11.7173,10.9776,10.9854,18309586.92958,0
+LOW.US,D,20010222,000000,11.0171,11.026,10.7501,10.9528,11245830.841334,0
+LOW.US,D,20010223,000000,10.9528,11.1487,10.7254,11.0448,17298013.434948,0
+LOW.US,D,20010226,000000,11.5274,12.0496,11.474,11.9201,28952624.460753,0
+LOW.US,D,20010227,000000,11.7796,11.9201,11.568,11.6352,24063086.805088,0
+LOW.US,D,20010228,000000,11.5946,11.7302,11.1259,11.3148,13042872.703518,0
+LOW.US,D,20010301,000000,11.3761,11.4058,10.7679,11.1259,13034973.569519,0
+LOW.US,D,20010302,000000,10.9696,11.6204,10.8588,11.5522,12138427.927503,0
+LOW.US,D,20010305,000000,11.5522,11.8291,11.4988,11.561,15054176.047553,0
+LOW.US,D,20010306,000000,11.7015,12.0496,11.661,11.9201,14510126.732379,0
+LOW.US,D,20010307,000000,12.1198,12.6449,12.1099,12.5985,24322766.285128,0
+LOW.US,D,20010308,000000,12.5896,13.0692,12.5292,12.5292,32369474.146682,0
+LOW.US,D,20010309,000000,12.468,12.7379,12.1386,12.6391,17718636.253495,0
+LOW.US,D,20010312,000000,12.5461,12.5461,12.0318,12.0655,17067950.651636,0
+LOW.US,D,20010313,000000,12.1386,12.2286,11.7015,12.0565,17719132.730043,0
+LOW.US,D,20010314,000000,11.6442,11.9991,11.6442,11.8775,15289672.771739,0
+LOW.US,D,20010315,000000,12.0655,12.4452,12.0655,12.284,18049908.460694,0
+LOW.US,D,20010316,000000,12.1841,12.3334,11.9596,12.1445,15989723.91648,0
+LOW.US,D,20010319,000000,12.1673,12.4452,12.0565,12.3858,13000416.375002,0
+LOW.US,D,20010320,000000,12.4748,12.9654,12.468,12.6123,22502525.519802,0
+LOW.US,D,20010321,000000,12.6123,12.7301,12.3414,12.554,22304552.715575,0
+LOW.US,D,20010322,000000,12.4452,12.4452,11.1704,11.661,29641819.85759,0
+LOW.US,D,20010323,000000,11.661,11.661,11.1704,11.3148,21842949.853155,0
+LOW.US,D,20010326,000000,11.6204,11.6204,11.3761,11.5116,18434989.220859,0
+LOW.US,D,20010327,000000,11.5116,11.9418,11.2535,11.8538,24746355.829119,0
+LOW.US,D,20010328,000000,11.6846,11.8132,11.561,11.6352,16281499.442526,0
+LOW.US,D,20010329,000000,11.4315,11.9201,11.1872,11.8607,18802787.339152,0
+LOW.US,D,20010330,000000,11.9349,12.0565,11.7015,11.8291,16901084.984936,0
+LOW.US,D,20010402,000000,11.7084,11.7242,11.4315,11.6274,14537281.269444,0
+LOW.US,D,20010403,000000,11.6698,11.8211,11.2713,11.5522,13032506.354087,0
+LOW.US,D,20010404,000000,11.5274,11.5946,11.2891,11.4147,14039638.86094,0
+LOW.US,D,20010405,000000,11.6274,11.8211,11.4829,11.7707,11217195.975008,0
+LOW.US,D,20010406,000000,11.7173,11.8389,11.4147,11.6026,11327784.862155,0
+LOW.US,D,20010409,000000,11.6026,11.6698,11.1565,11.2089,16632021.997022,0
+LOW.US,D,20010410,000000,11.2179,11.7302,11.2179,11.5056,16025274.064092,0
+LOW.US,D,20010411,000000,11.8775,11.8775,11.12,11.3267,29431994.307749,0
+LOW.US,D,20010412,000000,11.1259,11.1259,10.669,11.026,22623477.722918,0
+LOW.US,D,20010416,000000,10.842,11.0102,10.8194,10.9282,12254442.666293,0
+LOW.US,D,20010417,000000,10.9854,10.9854,10.5849,10.6779,13444244.163615,0
+LOW.US,D,20010418,000000,10.7679,12.1386,10.7501,11.9991,34657243.136083,0
+LOW.US,D,20010419,000000,11.7954,11.9745,11.7539,11.9279,12953516.025246,0
+LOW.US,D,20010420,000000,11.8775,11.9596,11.5768,11.7954,13550885.50607,0
+LOW.US,D,20010423,000000,11.7954,12.1386,11.5946,11.7954,15275350.788384,0
+LOW.US,D,20010424,000000,11.5274,11.6204,11.3761,11.4988,14362022.014505,0
+LOW.US,D,20010425,000000,11.4493,11.7302,11.3761,11.4493,12978202.335724,0
+LOW.US,D,20010426,000000,11.6352,11.9279,11.5522,11.7954,9718839.8643906,0
+LOW.US,D,20010427,000000,12.0565,12.7479,11.9665,12.5678,29524319.733772,0
+LOW.US,D,20010430,000000,12.6785,12.8813,12.6391,12.7479,21050574.293546,0
+LOW.US,D,20010501,000000,12.7479,13.1286,12.6707,13.092,23094457.015136,0
+LOW.US,D,20010502,000000,13.1108,13.1286,12.8546,12.995,12470188.522019,0
+LOW.US,D,20010503,000000,12.9516,12.9516,12.5599,12.7301,13706889.357944,0
+LOW.US,D,20010504,000000,12.4452,13.092,12.372,12.995,16584135.772247,0
+LOW.US,D,20010507,000000,12.9337,12.9792,12.7479,12.8457,11816047.807401,0
+LOW.US,D,20010508,000000,12.8457,12.8635,12.5292,12.6539,11724713.312167,0
+LOW.US,D,20010509,000000,12.6064,12.6064,12.2582,12.284,10327561.569666,0
+LOW.US,D,20010510,000000,12.6785,13.1355,12.6449,12.9575,17108436.241268,0
+LOW.US,D,20010511,000000,12.9575,13.1286,12.8813,12.995,9828439.8430561,0
+LOW.US,D,20010514,000000,13.0356,13.1108,12.9713,13.1108,9129859.9271905,0
+LOW.US,D,20010515,000000,13.1484,13.4817,13.1484,13.3135,21229289.672398,0
+LOW.US,D,20010516,000000,13.3056,13.3917,13.1018,13.3056,16503663.091838,0
+LOW.US,D,20010517,000000,13.3521,13.7408,13.3056,13.7022,10422841.587284,0
+LOW.US,D,20010518,000000,13.7734,13.9049,13.5716,13.8386,13113965.920667,0
+LOW.US,D,20010521,000000,14.1641,14.9186,14.0809,14.6753,35364213.606727,0
+LOW.US,D,20010522,000000,14.4726,14.6753,14.2599,14.3648,18033122.295368,0
+LOW.US,D,20010523,000000,14.1641,14.2847,14.0424,14.1641,16009472.762632,0
+LOW.US,D,20010524,000000,14.2767,14.6812,14.0651,14.5151,15713751.7142,0
+LOW.US,D,20010525,000000,14.5646,14.8167,14.4864,14.524,11134752.555717,0
+LOW.US,D,20010529,000000,14.6911,14.706,14.0809,14.2343,15194385.676044,0
+LOW.US,D,20010530,000000,14.1373,14.3114,13.9376,14.0651,12501291.614931,0
+LOW.US,D,20010531,000000,14.0651,14.1215,13.813,14.0651,13759224.659728,0
+LOW.US,D,20010601,000000,14.0078,14.0809,13.7803,14.0157,11219172.780817,0
+LOW.US,D,20010604,000000,14.0809,14.2599,13.9593,14.1799,7408850.7687895,0
+LOW.US,D,20010605,000000,14.3045,14.5082,14.2689,14.3994,14347211.643832,0
+LOW.US,D,20010606,000000,14.3648,14.6427,14.3569,14.5834,11076001.482653,0
+LOW.US,D,20010607,000000,14.5082,14.972,14.4726,14.972,11480831.088972,0
+LOW.US,D,20010608,000000,14.9503,14.9503,14.7781,14.8849,4017671.2460511,0
+LOW.US,D,20010611,000000,14.8761,14.9403,14.524,14.5418,7657178.0243783,0
+LOW.US,D,20010612,000000,14.4271,14.7435,14.2767,14.7149,7066723.8248419,0
+LOW.US,D,20010613,000000,14.619,14.9631,14.5418,14.9503,11268051.958688,0
+LOW.US,D,20010614,000000,14.8929,14.9503,14.6258,14.7525,8641106.5723203,0
+LOW.US,D,20010615,000000,14.7435,14.7781,14.5151,14.6427,10771392.391742,0
+LOW.US,D,20010618,000000,14.6585,15.2242,14.6328,15.0778,13057192.664565,0
+LOW.US,D,20010619,000000,15.1411,15.3913,15.1411,15.3686,15695983.718471,0
+LOW.US,D,20010620,000000,15.4329,15.874,15.3913,15.6553,17478210.154214,0
+LOW.US,D,20010621,000000,15.5822,16.1311,15.5387,15.961,18366367.263759,0
+LOW.US,D,20010622,000000,15.961,15.961,15.4586,15.5822,16711999.212035,0
+LOW.US,D,20010625,000000,15.7414,15.7414,15.0857,15.2816,16999823.148776,0
+LOW.US,D,20010626,000000,15.2816,15.3528,15.1184,15.337,15023571.453498,0
+LOW.US,D,20010627,000000,15.337,15.4507,14.8761,14.8849,16555001.395912,0
+LOW.US,D,20010628,000000,15.1332,15.3785,15.1184,15.2578,14916930.111044,0
+LOW.US,D,20010629,000000,15.2578,15.2578,14.6753,14.6753,17836633.865016,0
+LOW.US,D,20010702,000000,15.0313,15.8146,14.8929,15.0066,10267084.456954,0
+LOW.US,D,20010703,000000,15.1411,15.1758,14.9552,14.972,6396530.0314504,0
+LOW.US,D,20010705,000000,15.0778,15.0778,14.5834,14.6516,8774896.3849169,0
+LOW.US,D,20010706,000000,14.6753,14.6753,13.9217,13.9979,11972795.86852,0
+LOW.US,D,20010709,000000,14.0157,14.0889,13.8298,13.9217,11313218.179564,0
+LOW.US,D,20010710,000000,14.1799,14.3213,13.5558,13.6606,10902470.28967,0
+LOW.US,D,20010711,000000,13.6606,14.0424,13.6112,13.9741,13599262.14047,0
+LOW.US,D,20010712,000000,14.0424,14.9898,14.0424,14.8009,14757714.834492,0
+LOW.US,D,20010713,000000,14.4864,14.7435,14.3213,14.7435,9509514.8357127,0
+LOW.US,D,20010716,000000,14.7307,14.9987,14.6258,14.6981,10189821.178916,0
+LOW.US,D,20010717,000000,14.6981,14.8583,14.4864,14.7623,5653771.792035,0
+LOW.US,D,20010718,000000,14.791,15.5011,14.791,15.3785,18449551.858834,0
+LOW.US,D,20010719,000000,15.8888,15.8888,15.5555,15.6781,12328006.132337,0
+LOW.US,D,20010720,000000,15.9442,16.0342,15.7582,15.8245,10916289.729553,0
+LOW.US,D,20010723,000000,15.8888,15.9056,15.4329,15.4932,6503912.5496882,0
+LOW.US,D,20010724,000000,15.5555,15.6197,14.972,15.0778,7622619.8187075,0
+LOW.US,D,20010725,000000,15.0936,15.5239,15.0313,15.4833,11453179.064204,0
+LOW.US,D,20010726,000000,15.5011,15.8888,15.4091,15.8888,10469251.527416,0
+LOW.US,D,20010727,000000,15.7582,15.8245,15.6277,15.7414,6112654.6505563,0
+LOW.US,D,20010730,000000,15.7414,15.961,15.7414,15.874,5680927.3402543,0
+LOW.US,D,20010731,000000,15.7009,15.7978,15.2162,15.4507,11323339.829761,0
+LOW.US,D,20010801,000000,15.2974,15.337,14.9503,15.0234,11033049.688743,0
+LOW.US,D,20010802,000000,15.2578,15.2974,14.9186,15.15,8474984.1037116,0
+LOW.US,D,20010803,000000,15.0531,15.1332,14.7307,14.9503,5668332.4077022,0
+LOW.US,D,20010806,000000,15.1758,15.1758,14.5646,14.7307,9456442.4027596,0
+LOW.US,D,20010807,000000,14.6328,14.972,14.5418,14.7307,10418650.354511,0
+LOW.US,D,20010808,000000,14.8089,15.0778,14.4083,14.4785,9820787.4306,0
+LOW.US,D,20010809,000000,14.4864,14.7435,14.2194,14.524,9087156.877131,0
+LOW.US,D,20010810,000000,14.5646,14.6911,14.3213,14.619,5478509.5036336,0
+LOW.US,D,20010813,000000,14.609,14.8929,14.4726,14.7435,7741349.5056272,0
+LOW.US,D,20010814,000000,14.7861,15.2321,14.7861,15.0472,8354271.5440611,0
+LOW.US,D,20010815,000000,15.15,15.2162,14.6812,14.7623,4427685.0382394,0
+LOW.US,D,20010816,000000,14.7435,14.7525,14.3213,14.609,6236082.1583364,0
+LOW.US,D,20010817,000000,14.5082,14.5082,14.0889,14.1799,5575273.8951269,0
+LOW.US,D,20010820,000000,14.2194,15.328,14.2194,15.3152,16241759.073293,0
+LOW.US,D,20010821,000000,15.3785,15.781,15.2162,15.6365,19817081.848836,0
+LOW.US,D,20010822,000000,15.781,15.865,15.4259,15.7009,11153264.760691,0
+LOW.US,D,20010823,000000,15.8146,15.8146,15.1095,15.15,8082493.6080173,0
+LOW.US,D,20010824,000000,15.2578,15.9056,15.1332,15.865,10846188.454347,0
+LOW.US,D,20010827,000000,15.7414,15.865,15.3785,15.5822,7174100.2761566,0
+LOW.US,D,20010828,000000,15.874,15.8888,15.4259,15.6049,8944233.3116649,0
+LOW.US,D,20010829,000000,15.6197,15.6553,15.1758,15.2242,10746955.836267,0
+LOW.US,D,20010830,000000,15.2974,15.3913,14.6753,14.7703,14677738.630632,0
+LOW.US,D,20010831,000000,14.8761,15.15,14.8583,15.0531,10579594.704173,0
+LOW.US,D,20010904,000000,15.0936,15.4675,14.8761,15.1184,8575939.7279786,0
+LOW.US,D,20010905,000000,14.972,14.972,14.4271,14.8425,9434228.3634823,0
+LOW.US,D,20010906,000000,14.8493,14.9325,13.9593,14.0809,15264495.040481,0
+LOW.US,D,20010907,000000,13.3521,13.4311,12.3414,12.9516,32832308.594511,0
+LOW.US,D,20010910,000000,12.9516,13.1484,12.5461,12.8912,15533556.006088,0
+LOW.US,D,20010917,000000,12.1386,12.1386,11.4572,11.4918,16371598.307736,0
+LOW.US,D,20010918,000000,11.5848,12.7547,11.5848,11.7015,20018509.765823,0
+LOW.US,D,20010919,000000,11.7084,12.0407,11.1635,11.8211,13877708.636259,0
+LOW.US,D,20010920,000000,11.4493,11.474,10.8272,11.3909,15785832.828676,0
+LOW.US,D,20010921,000000,10.3822,11.4147,10.1112,10.8886,20473692.812349,0
+LOW.US,D,20010924,000000,11.3761,11.9991,11.3365,11.9201,13476338.187316,0
+LOW.US,D,20010925,000000,11.9201,12.3948,11.7302,12.3334,14897675.719131,0
+LOW.US,D,20010926,000000,12.3334,12.5114,12.0961,12.3414,13435360.165751,0
+LOW.US,D,20010927,000000,12.3246,12.3858,12.0081,12.3087,9708965.9468913,0
+LOW.US,D,20010928,000000,12.3087,12.8151,12.1198,12.8022,10918268.557669,0
+LOW.US,D,20011001,000000,12.6449,12.6449,12.1386,12.3414,12193474.132803,0
+LOW.US,D,20011002,000000,12.5016,12.8457,12.3414,12.8457,11691884.179606,0
+LOW.US,D,20011003,000000,12.8457,13.7328,12.7479,13.6438,14636764.653683,0
+LOW.US,D,20011004,000000,13.7408,13.7408,13.0692,13.1018,9647749.6807032,0
+LOW.US,D,20011005,000000,13.1108,13.273,12.6449,13.0692,10860011.938846,0
+LOW.US,D,20011008,000000,12.907,13.0604,12.6785,12.7379,8068911.7892922,0
+LOW.US,D,20011009,000000,12.6212,12.6785,12.3087,12.3087,11486258.962923,0
+LOW.US,D,20011010,000000,12.2424,12.9426,12.2346,12.8635,10841001.235016,0
+LOW.US,D,20011011,000000,13.3917,13.8554,13.0356,13.7556,15557499.118475,0
+LOW.US,D,20011012,000000,13.7556,14.0335,13.3699,14.0335,11633873.271172,0
+LOW.US,D,20011015,000000,13.8386,13.9979,13.6764,13.9593,10193278.313983,0
+LOW.US,D,20011016,000000,13.3521,14.0651,13.3521,14.0424,27962514.729229,0
+LOW.US,D,20011017,000000,14.1373,14.2045,13.5716,13.5716,12107574.589597,0
+LOW.US,D,20011018,000000,13.5963,13.9217,13.4569,13.7022,11136475.561904,0
+LOW.US,D,20011019,000000,13.7022,13.9376,13.4727,13.9217,6347654.898194,0
+LOW.US,D,20011022,000000,13.813,14.0503,13.5558,13.9138,7919079.0094611,0
+LOW.US,D,20011023,000000,14.0335,14.4488,13.805,14.1641,10107129.015772,0
+LOW.US,D,20011024,000000,14.1641,14.3213,13.8634,13.8812,6015399.8494381,0
+LOW.US,D,20011025,000000,13.717,14.1641,13.3917,14.1463,12341086.418744,0
+LOW.US,D,20011026,000000,14.1463,14.1641,13.9049,14.0651,7696424.9505246,0
+LOW.US,D,20011029,000000,13.8634,13.8634,13.6438,13.6844,7190145.2656988,0
+LOW.US,D,20011030,000000,13.5805,13.5805,13.1108,13.273,10477888.803737,0
+LOW.US,D,20011031,000000,13.3521,14.0651,13.3521,13.7972,12737279.759895,0
+LOW.US,D,20011101,000000,13.9049,14.3648,13.6349,14.2135,9534195.0792686,0
+LOW.US,D,20011102,000000,14.2689,15.2162,14.2283,14.8929,16992910.900949,0
+LOW.US,D,20011105,000000,15.0689,15.5971,15.0689,15.5169,11325813.112117,0
+LOW.US,D,20011106,000000,15.5011,15.9056,15.1758,15.8888,14683169.538046,0
+LOW.US,D,20011107,000000,15.781,15.961,15.6197,15.7414,10734367.981792,0
+LOW.US,D,20011108,000000,15.9056,16.1647,15.7651,15.781,12534619.246347,0
+LOW.US,D,20011109,000000,15.8245,15.8245,15.509,15.5485,11725202.710638,0
+LOW.US,D,20011112,000000,15.6703,15.9442,15.2162,15.8571,7138061.7412264,0
+LOW.US,D,20011113,000000,16.1865,16.5929,16.1004,16.4634,16083035.217521,0
+LOW.US,D,20011114,000000,16.6512,17.0697,16.6276,17.0162,14809802.40358,0
+LOW.US,D,20011115,000000,16.9341,17.2496,16.7383,16.8778,15242521.655824,0
+LOW.US,D,20011116,000000,16.6998,16.8125,16.1311,16.3259,18353527.631971,0
+LOW.US,D,20011119,000000,16.6908,17.4376,16.5929,17.4376,22890319.20579,0
+LOW.US,D,20011120,000000,17.4376,17.4376,16.8847,17.0162,13525216.354034,0
+LOW.US,D,20011121,000000,17.0301,17.0301,16.5108,16.9757,8176293.2963762,0
+LOW.US,D,20011123,000000,17.0697,17.3534,17.0162,17.3446,3722442.6295521,0
+LOW.US,D,20011126,000000,17.3634,17.5068,17.0003,17.3287,11185349.684006,0
+LOW.US,D,20011127,000000,17.3287,17.6462,17.1171,17.4622,18684553.117627,0
+LOW.US,D,20011128,000000,17.4622,17.7303,17.2971,17.6798,14551595.163568,0
+LOW.US,D,20011129,000000,17.664,17.7659,17.3634,17.6056,15730535.857218,0
+LOW.US,D,20011130,000000,17.7303,18.4334,17.7144,18.3355,20703263.163728,0
+LOW.US,D,20011203,000000,18.2286,18.5451,18.1752,18.4334,14387938.899239,0
+LOW.US,D,20011204,000000,18.3751,18.4156,18.1258,18.4156,18227143.510287,0
+LOW.US,D,20011205,000000,18.5293,19.0802,18.4651,18.9428,13502256.083204,0
+LOW.US,D,20011206,000000,18.8962,18.8962,18.6213,18.7291,10010855.033904,0
+LOW.US,D,20011207,000000,18.6114,18.8784,18.5787,18.737,7236301.40621,0
+LOW.US,D,20011210,000000,18.6915,18.7162,18.4651,18.4897,8951637.991424,0
+LOW.US,D,20011211,000000,18.4897,18.6767,18.2474,18.4156,8522622.59579,0
+LOW.US,D,20011212,000000,18.4561,18.7459,18.4156,18.6767,7223960.2732781,0
+LOW.US,D,20011213,000000,18.5936,18.6114,18.3187,18.4473,7976106.0651833,0
+LOW.US,D,20011214,000000,18.6114,18.6767,18.3108,18.5719,8883758.2212604,0
+LOW.US,D,20011217,000000,18.3276,18.7162,18.3276,18.5531,6782110.3016259,0
+LOW.US,D,20011218,000000,18.7796,18.9596,18.4156,18.5195,9447060.9171929,0
+LOW.US,D,20011219,000000,18.5531,18.7212,18.4334,18.7162,8163462.7649733,0
+LOW.US,D,20011220,000000,18.8547,19.096,18.6361,18.7162,6128703.6847139,0
+LOW.US,D,20011221,000000,18.9754,19.2255,18.7291,19.2255,9140971.4970216,0
+LOW.US,D,20011224,000000,19.2255,19.3225,19.1633,19.1702,2896248.0177482,0
+LOW.US,D,20011226,000000,19.1702,19.7744,19.0228,19.1702,7676434.4385982,0
+LOW.US,D,20011227,000000,19.3492,19.3492,18.5877,18.8784,9780306.8967374,0
+LOW.US,D,20011228,000000,18.9596,19.006,18.823,18.911,6296559.2710485,0
+LOW.US,D,20011231,000000,18.823,18.9832,18.6619,18.7796,5860380.8614294,0
+LOW.US,D,20020102,000000,18.6213,18.6688,18.0091,18.3612,11493419.9546,0
+LOW.US,D,20020103,000000,18.3276,18.4156,17.6224,17.9073,15329163.385967,0
+LOW.US,D,20020104,000000,18.0843,18.3671,18.0091,18.2108,12259382.152928,0
+LOW.US,D,20020107,000000,18.4156,18.4561,17.9429,17.9874,9175777.4353894,0
+LOW.US,D,20020108,000000,18.0269,18.289,17.8232,17.8983,7962769.9568476,0
+LOW.US,D,20020109,000000,17.9943,18.0091,17.4622,17.4622,11349756.224505,0
+LOW.US,D,20020110,000000,17.6224,17.6976,17.3634,17.477,8243434.9242177,0
+LOW.US,D,20020111,000000,17.477,17.5829,16.8303,17.0073,17059558.07455,0
+LOW.US,D,20020114,000000,17.1972,17.4226,17.0528,17.303,11581049.58207,0
+LOW.US,D,20020115,000000,17.4058,17.4226,16.7224,17.0003,18143459.405202,0
+LOW.US,D,20020116,000000,16.9845,16.9845,16.6028,16.6098,12430446.130478,0
+LOW.US,D,20020117,000000,16.6512,17.0003,16.2458,16.8688,20417656.687415,0
+LOW.US,D,20020118,000000,16.6276,17.6383,16.6276,17.5661,19885952.549789,0
+LOW.US,D,20020122,000000,17.5661,17.9874,17.4978,17.7659,11861469.850205,0
+LOW.US,D,20020123,000000,17.7303,18.204,17.6056,18.0843,11517855.49892,0
+LOW.US,D,20020124,000000,18.1752,18.3612,17.7391,18.0516,15486408.934788,0
+LOW.US,D,20020125,000000,17.9073,18.1892,17.7303,18.0843,14413120.675112,0
+LOW.US,D,20020128,000000,18.1892,18.5787,18.0091,18.5293,9593691.3727309,0
+LOW.US,D,20020129,000000,18.5293,18.7548,17.664,17.7045,10852111.793693,0
+LOW.US,D,20020130,000000,17.7659,18.1516,17.5156,18.1258,11501318.077446,0
+LOW.US,D,20020131,000000,18.1664,18.7212,18.1426,18.6451,8306876.7400645,0
+LOW.US,D,20020201,000000,18.6767,18.7291,18.4334,18.4897,10250791.734714,0
+LOW.US,D,20020204,000000,18.823,19.0802,18.6361,18.7627,14503464.239557,0
+LOW.US,D,20020205,000000,18.7964,18.9832,18.5787,18.6213,11174493.936103,0
+LOW.US,D,20020206,000000,18.6915,18.6915,18.2286,18.2712,7705066.2714615,0
+LOW.US,D,20020207,000000,18.2712,18.4473,17.6056,17.6383,11923673.002566,0
+LOW.US,D,20020208,000000,17.6056,18.3108,17.4978,18.289,10540586.410339,0
+LOW.US,D,20020211,000000,18.2286,18.6451,18.2108,18.4651,7939572.0648589,0
+LOW.US,D,20020212,000000,18.3612,18.5125,18.2712,18.4245,4113449.7625254,0
+LOW.US,D,20020213,000000,18.4156,18.8547,18.4156,18.6767,9748217.9288069,0
+LOW.US,D,20020214,000000,18.8962,19.0001,18.5383,18.6688,6240278.4468793,0
+LOW.US,D,20020215,000000,18.7627,18.7796,18.3355,18.4473,8208142.6208405,0
+LOW.US,D,20020219,000000,18.2474,18.7796,18.1604,18.1892,7264445.8629101,0
+LOW.US,D,20020220,000000,18.1752,18.6114,18.1001,18.5619,8147169.0315802,0
+LOW.US,D,20020221,000000,18.5619,19.006,18.3988,18.4156,7923275.2980042,0
+LOW.US,D,20020222,000000,18.3187,18.6361,17.9696,18.6361,10506032.249283,0
+LOW.US,D,20020225,000000,19.0228,19.3314,18.8784,19.2177,17573249.517212,0
+LOW.US,D,20020226,000000,19.2177,19.2987,18.5787,18.8062,15993179.029239,0
+LOW.US,D,20020227,000000,19.2029,19.2255,18.2108,18.2969,14039146.429008,0
+LOW.US,D,20020228,000000,18.2712,18.4897,17.5829,18.3108,18536687.032064,0
+LOW.US,D,20020301,000000,18.2108,18.3108,17.477,17.7995,14053956.799679,0
+LOW.US,D,20020304,000000,17.3198,17.5156,16.8688,17.5156,28518173.101937,0
+LOW.US,D,20020305,000000,17.2061,17.2724,16.7304,16.854,18900291.895274,0
+LOW.US,D,20020306,000000,16.9569,17.4058,16.9341,17.396,10427043.942751,0
+LOW.US,D,20020307,000000,17.6056,17.7391,17.0162,17.4226,13276637.321132,0
+LOW.US,D,20020308,000000,17.7303,17.8153,17.1883,17.2971,11231759.624138,0
+LOW.US,D,20020311,000000,17.0953,17.2496,16.8303,17.0953,11524521.025204,0
+LOW.US,D,20020312,000000,17.0162,17.7817,16.9569,17.6541,9340668.3185896,0
+LOW.US,D,20020313,000000,17.5977,17.8232,17.3446,17.7905,9228850.8794964,0
+LOW.US,D,20020314,000000,17.7659,18.1258,17.6541,17.7144,8356249.3610226,0
+LOW.US,D,20020315,000000,17.8983,18.1426,17.5829,18.1426,11085876.411306,0
+LOW.US,D,20020318,000000,18.2474,18.2623,17.6383,17.7391,8819332.5527023,0
+LOW.US,D,20020319,000000,17.7659,18.1892,17.7659,17.9646,8660855.4184729,0
+LOW.US,D,20020320,000000,17.7303,18.3019,17.6798,18.1664,9591711.5334618,0
+LOW.US,D,20020321,000000,18.0843,18.3108,17.9696,18.1426,9975062.2093633,0
+LOW.US,D,20020322,000000,18.0843,18.4473,17.9577,18.2198,7947961.6084833,0
+LOW.US,D,20020325,000000,18.3929,18.3929,17.7659,17.7817,7921791.9352831,0
+LOW.US,D,20020326,000000,17.6887,17.9073,17.5384,17.7817,9853614.5408524,0
+LOW.US,D,20020327,000000,17.8391,17.8647,17.6056,17.6798,10515415.757158,0
+LOW.US,D,20020328,000000,17.8083,17.8083,17.3198,17.5977,10783982.268524,0
+LOW.US,D,20020401,000000,17.4058,17.5908,17.2724,17.4919,10625258.412751,0
+LOW.US,D,20020402,000000,17.4919,17.5829,17.3634,17.3812,10328551.489301,0
+LOW.US,D,20020403,000000,17.3634,17.5384,16.9569,17.0162,10232034.830504,0
+LOW.US,D,20020404,000000,17.1794,17.4376,17.1625,17.2882,6943050.6066725,0
+LOW.US,D,20020405,000000,17.5661,17.7817,17.5156,17.6056,8422894.512316,0
+LOW.US,D,20020408,000000,17.6056,17.9261,17.5156,17.8805,4732538.8283867,0
+LOW.US,D,20020409,000000,17.8805,18.1752,17.8083,18.1426,6205968.9850596,0
+LOW.US,D,20020410,000000,18.1604,18.3187,18.017,18.2969,8280462.3676286,0
+LOW.US,D,20020411,000000,18.2969,18.4897,17.8232,17.8647,7181259.2455263,0
+LOW.US,D,20020412,000000,17.9073,18.289,17.8232,18.117,5867543.8754146,0
+LOW.US,D,20020415,000000,18.117,18.1258,17.7391,17.8647,4287720.1089845,0
+LOW.US,D,20020416,000000,17.9073,18.289,17.7461,18.289,6497001.3130156,0
+LOW.US,D,20020417,000000,18.196,18.196,17.8232,17.8805,5754976.160153,0
+LOW.US,D,20020418,000000,18.0665,18.1258,17.8232,18.0269,7534492.7035357,0
+LOW.US,D,20020419,000000,18.0428,18.1892,18.0012,18.0091,4339317.2684474,0
+LOW.US,D,20020422,000000,18.1338,18.2791,17.8232,17.9429,5988741.7889206,0
+LOW.US,D,20020423,000000,18.0428,18.1664,17.8391,17.9161,4688358.4825292,0
+LOW.US,D,20020424,000000,18.0428,18.1516,17.4376,17.5384,7311346.2126664,0
+LOW.US,D,20020425,000000,17.2724,17.664,17.2417,17.5661,8996074.1592094,0
+LOW.US,D,20020426,000000,17.664,17.7461,17.3198,17.3446,5835699.6067197,0
+LOW.US,D,20020429,000000,17.4058,17.4226,17.2061,17.2179,5495547.4462719,0
+LOW.US,D,20020430,000000,17.2061,17.4226,17.0003,17.1091,10891852.162925,0
+LOW.US,D,20020501,000000,17.1527,17.3634,16.8916,17.2724,8501884.8411568,0
+LOW.US,D,20020502,000000,17.3634,17.6709,17.2971,17.5977,7628545.180361,0
+LOW.US,D,20020503,000000,17.5977,17.7659,17.4226,17.6462,7549303.0742077,0
+LOW.US,D,20020506,000000,17.5661,17.5908,16.9569,16.9569,6233365.187899,0
+LOW.US,D,20020507,000000,16.9569,17.1794,16.77,16.8847,9928660.3584627,0
+LOW.US,D,20020508,000000,17.0953,17.2634,16.8451,17.0301,7877365.8790363,0
+LOW.US,D,20020509,000000,17.0528,17.5068,17.0301,17.3198,12518817.944886,0
+LOW.US,D,20020510,000000,17.3376,17.3376,16.8214,16.9183,5315838.1031688,0
+LOW.US,D,20020513,000000,16.8916,16.9935,16.6998,16.854,6134381.3136702,0
+LOW.US,D,20020514,000000,17.0953,17.752,17.0953,17.7045,9036304.9380671,0
+LOW.US,D,20020515,000000,17.5384,17.9073,17.5384,17.8083,7260744.0286074,0
+LOW.US,D,20020516,000000,17.6976,17.8895,17.6224,17.664,5009011.5518293,0
+LOW.US,D,20020517,000000,17.7659,18.1338,17.6798,18.117,7574975.259706,0
+LOW.US,D,20020520,000000,18.7459,19.096,18.7291,18.9428,24476060.244642,0
+LOW.US,D,20020521,000000,18.9832,19.0802,18.6539,18.6688,21051805.878954,0
+LOW.US,D,20020522,000000,18.5125,19.0307,18.5125,19.006,15698939.32122,0
+LOW.US,D,20020523,000000,19.1207,19.4283,19.006,19.4283,12363553.246488,0
+LOW.US,D,20020524,000000,19.7833,20.2224,19.4036,19.4619,15054918.234491,0
+LOW.US,D,20020528,000000,19.5015,19.5668,18.7796,19.4194,17494253.121448,0
+LOW.US,D,20020529,000000,19.2581,19.6646,19.2581,19.4451,15434569.098398,0
+LOW.US,D,20020530,000000,19.3314,19.4619,19.2177,19.3808,13637281.525824,0
+LOW.US,D,20020531,000000,19.2433,19.543,18.5125,19.0802,30786693.766348,0
+LOW.US,D,20020603,000000,19.0228,19.0802,18.3019,18.3108,11795558.796618,0
+LOW.US,D,20020604,000000,18.3533,18.6915,18.2108,18.6213,14349929.625424,0
+LOW.US,D,20020605,000000,18.7291,19.3225,18.7162,19.1959,13971754.035007,0
+LOW.US,D,20020606,000000,19.3225,19.3225,18.6213,18.7548,9837814.2505457,0
+LOW.US,D,20020607,000000,18.7291,18.9032,18.4245,18.7548,10371994.70399,0
+LOW.US,D,20020610,000000,18.9596,19.2661,18.911,19.0228,7325664.1514059,0
+LOW.US,D,20020611,000000,19.2581,19.641,19.0802,19.0802,11349507.480654,0
+LOW.US,D,20020612,000000,18.9428,19.3492,18.8547,19.2255,11504031.003268,0
+LOW.US,D,20020613,000000,19.1375,19.2829,18.6361,18.9428,8542616.1411781,0
+LOW.US,D,20020614,000000,18.9428,18.9832,18.4156,18.9496,11468981.376818,0
+LOW.US,D,20020617,000000,18.9596,19.4283,18.8547,19.3393,11977734.344,0
+LOW.US,D,20020618,000000,19.2987,19.3225,18.2286,18.289,21246568.269657,0
+LOW.US,D,20020619,000000,18.289,18.8062,18.2286,18.3612,12992763.962545,0
+LOW.US,D,20020620,000000,18.5787,18.7162,17.9696,18.0428,10098986.193691,0
+LOW.US,D,20020621,000000,17.9073,18.289,17.8805,17.9696,9375969.7223516,0
+LOW.US,D,20020624,000000,17.8083,18.4156,17.7045,18.0428,13299344.803496,0
+LOW.US,D,20020625,000000,18.3108,18.6213,17.8232,17.9696,9146893.8252134,0
+LOW.US,D,20020626,000000,17.6383,18.0843,17.5384,17.9696,13342051.898171,0
+LOW.US,D,20020627,000000,18.1338,18.5037,17.6056,18.4897,12196435.802475,0
+LOW.US,D,20020628,000000,18.3276,18.6361,18.0269,18.3751,11331237.952607,0
+LOW.US,D,20020701,000000,18.3751,18.5936,17.8805,17.9577,7796153.0339985,0
+LOW.US,D,20020702,000000,17.9577,18.0428,17.4622,17.7303,12203103.351066,0
+LOW.US,D,20020703,000000,17.6798,17.8569,16.9183,17.8232,14030259.397681,0
+LOW.US,D,20020705,000000,18.0091,18.5383,18.0012,18.4897,4236380.7937573,0
+LOW.US,D,20020708,000000,18.5787,18.7874,18.2286,18.7162,8099773.2164296,0
+LOW.US,D,20020709,000000,18.6915,18.7548,17.9261,18.0665,10052081.79932,0
+LOW.US,D,20020710,000000,18.0665,18.2712,17.3812,17.4376,12834783.304865,0
+LOW.US,D,20020711,000000,17.2061,17.7144,16.4229,17.477,18302183.260975,0
+LOW.US,D,20020712,000000,16.5929,16.8778,15.9125,16.2616,35745833.18721,0
+LOW.US,D,20020715,000000,16.1469,16.5929,15.3913,16.5929,20799528.045212,0
+LOW.US,D,20020716,000000,16.2211,16.3921,15.0936,15.2162,28425108.522438,0
+LOW.US,D,20020717,000000,15.5822,15.9056,14.7781,15.4507,19662061.849674,0
+LOW.US,D,20020718,000000,15.3785,15.9778,15.2242,15.3202,13946577.314904,0
+LOW.US,D,20020719,000000,14.8761,15.1332,14.5082,14.5834,12868102.847049,0
+LOW.US,D,20020722,000000,14.2689,14.7149,13.6349,14.1285,19292287.936729,0
+LOW.US,D,20020723,000000,14.1373,14.6753,13.7556,13.8456,16711262.080867,0
+LOW.US,D,20020724,000000,13.3699,15.1758,13.2294,15.1758,20733622.047394,0
+LOW.US,D,20020725,000000,14.9631,14.9631,13.9217,14.1967,18724045.754162,0
+LOW.US,D,20020726,000000,14.2431,14.8267,13.9593,14.3994,14323514.241835,0
+LOW.US,D,20020729,000000,14.5418,15.2816,14.5418,15.2321,12808864.397823,0
+LOW.US,D,20020730,000000,15.1332,15.6049,14.8089,15.4091,13372905.236077,0
+LOW.US,D,20020731,000000,15.417,15.4329,14.8089,15.3202,13004363.919694,0
+LOW.US,D,20020801,000000,15.0778,15.2162,14.1641,14.3391,10907159.010146,0
+LOW.US,D,20020802,000000,14.1215,14.1799,13.1484,13.5558,18489045.506524,0
+LOW.US,D,20020805,000000,13.5805,14.0424,13.539,13.6112,11330748.554135,0
+LOW.US,D,20020806,000000,13.8386,14.7703,13.7972,14.4271,13045837.406652,0
+LOW.US,D,20020807,000000,14.6516,14.791,14.3213,14.7623,13796989.234308,0
+LOW.US,D,20020808,000000,14.7307,14.7307,13.5963,14.2521,23248491.139279,0
+LOW.US,D,20020809,000000,14.0503,14.3213,13.8891,14.0977,13796495.791221,0
+LOW.US,D,20020812,000000,13.717,14.0809,13.627,14.0157,11839249.744004,0
+LOW.US,D,20020813,000000,13.8812,14.7307,13.8386,13.9524,10228577.695438,0
+LOW.US,D,20020814,000000,14.1215,14.8929,13.9979,14.8761,13509903.43989,0
+LOW.US,D,20020816,000000,15.2578,15.2578,14.8009,14.8929,10076029.967477,0
+LOW.US,D,20020819,000000,15.9838,16.6276,15.6277,16.5929,29247848.021482,0
+LOW.US,D,20020820,000000,16.5929,17.0528,16.5108,17.0003,20311762.587669,0
+LOW.US,D,20020821,000000,17.2061,17.4544,17.0301,17.3287,18149387.800316,0
+LOW.US,D,20020822,000000,17.4058,17.8805,17.2417,17.8083,13399566.330056,0
+LOW.US,D,20020823,000000,17.7659,17.7817,17.2348,17.3287,12013769.845469,0
+LOW.US,D,20020826,000000,17.4058,17.5483,17.0251,17.5068,12200636.135634,0
+LOW.US,D,20020827,000000,17.5384,17.6709,16.8916,16.9845,10091826.213168,0
+LOW.US,D,20020828,000000,16.6908,16.8847,16.4229,16.6098,9408556.177984,0
+LOW.US,D,20020829,000000,16.4634,16.8125,16.3497,16.6098,9458663.9078027,0
+LOW.US,D,20020830,000000,16.5534,17.0528,16.5178,16.7383,7234823.0992582,0
+LOW.US,D,20020903,000000,16.6444,16.7946,16.2843,16.6028,11626718.346418,0
+LOW.US,D,20020904,000000,16.5929,17.2061,16.4881,17.1013,16123520.807153,0
+LOW.US,D,20020905,000000,16.6908,17.4058,16.6661,17.1013,11976002.237428,0
+LOW.US,D,20020906,000000,17.4978,17.9073,17.485,17.8153,17020312.159557,0
+LOW.US,D,20020909,000000,17.8083,17.8805,17.4058,17.8391,13827842.572214,0
+LOW.US,D,20020910,000000,17.9429,18.0516,17.6383,18.0091,10820760.968084,0
+LOW.US,D,20020911,000000,17.9429,18.5383,17.9161,18.289,10031104.40122,0
+LOW.US,D,20020912,000000,18.196,18.196,17.6294,17.6798,9538394.4012732,0
+LOW.US,D,20020913,000000,17.5661,18.196,17.5324,18.196,7843789.5037692,0
+LOW.US,D,20020917,000000,18.5936,18.6213,17.8232,17.8232,10630934.0194,0
+LOW.US,D,20020918,000000,17.7303,18.2286,17.4622,18.1338,14887556.091242,0
+LOW.US,D,20020919,000000,17.8805,17.9874,17.4622,17.5156,8729724.0971171,0
+LOW.US,D,20020920,000000,17.5156,17.664,17.1091,17.1527,12169533.042722,0
+LOW.US,D,20020923,000000,17.1013,17.1013,16.3665,16.7066,14536789.848666,0
+LOW.US,D,20020924,000000,16.7146,16.7778,16.0174,16.4327,12750857.534005,0
+LOW.US,D,20020925,000000,16.6908,17.0003,16.3259,16.8451,16690030.883148,0
+LOW.US,D,20020926,000000,16.9401,17.6976,16.8451,17.664,15220060.895003,0
+LOW.US,D,20020927,000000,17.6056,17.7817,17.1527,17.1883,14753769.312108,0
+LOW.US,D,20020930,000000,17.0449,17.0528,16.4634,16.7532,17995354.687328,0
+LOW.US,D,20021001,000000,16.7532,17.1091,16.1004,17.0697,21038231.138305,0
+LOW.US,D,20021002,000000,17.0528,17.125,16.4475,16.6592,13575817.526938,0
+LOW.US,D,20021003,000000,16.2843,16.5356,15.9778,16.1469,15843594.993259,0
+LOW.US,D,20021004,000000,16.3921,16.4634,15.417,16.1311,21340367.958016,0
+LOW.US,D,20021007,000000,16.0174,16.1647,15.1006,15.1589,20872844.789711,0
+LOW.US,D,20021008,000000,15.3785,16.2843,15.2242,15.9284,20579589.945559,0
+LOW.US,D,20021009,000000,15.7414,15.781,14.9325,15.1758,16825053.292307,0
+LOW.US,D,20021010,000000,14.9265,15.3528,14.7703,14.9987,21444783.750812,0
+LOW.US,D,20021011,000000,15.3913,16.0006,15.2904,15.7414,15699186.042763,0
+LOW.US,D,20021014,000000,15.6851,16.4634,15.5822,16.0678,10594651.796388,0
+LOW.US,D,20021015,000000,16.7946,17.2724,16.7532,16.9845,17834655.036901,0
+LOW.US,D,20021016,000000,16.9935,17.0003,16.6276,16.9401,11929594.319605,0
+LOW.US,D,20021017,000000,17.6056,17.6056,17.1013,17.303,14111470.220411,0
+LOW.US,D,20021018,000000,17.303,17.8727,17.0865,17.8727,11366784.055604,0
+LOW.US,D,20021021,000000,17.6294,18.0428,17.2061,17.9696,12036481.372448,0
+LOW.US,D,20021022,000000,17.8727,18.1426,17.3287,17.5068,11137221.793457,0
+LOW.US,D,20021023,000000,17.4058,17.7144,17.2061,17.5068,12165335.743026,0
+LOW.US,D,20021024,000000,17.8083,18.1426,17.6056,17.7391,15601682.497794,0
+LOW.US,D,20021025,000000,17.6294,17.8983,17.5384,17.752,9856084.7897465,0
+LOW.US,D,20021028,000000,17.8569,17.8647,17.1794,17.2971,7825770.741881,0
+LOW.US,D,20021029,000000,17.213,17.7817,16.8214,17.6976,13278609.071171,0
+LOW.US,D,20021030,000000,17.6976,17.6976,17.2269,17.389,10136004.536718,0
+LOW.US,D,20021031,000000,17.389,17.5236,16.7532,16.8916,10491960.020933,0
+LOW.US,D,20021101,000000,16.9015,17.1013,16.496,17.0449,15709805.180662,0
+LOW.US,D,20021104,000000,17.0865,17.2061,16.6512,16.682,11265826.40903,0
+LOW.US,D,20021105,000000,16.6196,16.9569,16.5534,16.9569,9203668.0924691,0
+LOW.US,D,20021106,000000,17.0449,17.0617,16.4634,16.854,11389743.315281,0
+LOW.US,D,20021107,000000,16.6998,16.8125,16.1004,16.1805,13673567.793451,0
+LOW.US,D,20021108,000000,16.1865,16.3339,15.781,15.9778,7922292.4564466,0
+LOW.US,D,20021111,000000,15.9442,16.0342,15.5387,15.6703,7766531.2815006,0
+LOW.US,D,20021112,000000,15.6703,16.3921,15.6703,16.0094,12105597.783789,0
+LOW.US,D,20021113,000000,16.0094,16.4634,15.7651,16.3179,9935569.5728276,0
+LOW.US,D,20021114,000000,16.6592,17.0449,16.5534,16.9569,10881485.813494,0
+LOW.US,D,20021115,000000,16.9401,17.4138,16.8451,17.2061,14425463.830351,0
+LOW.US,D,20021118,000000,17.7391,17.7391,16.4149,16.4792,24259578.268902,0
+LOW.US,D,20021119,000000,16.4792,16.4792,15.337,15.781,38634679.55866,0
+LOW.US,D,20021120,000000,15.9125,15.9688,15.3152,15.337,30085893.356594,0
+LOW.US,D,20021121,000000,15.6929,16.052,15.3438,15.8571,21100185.546816,0
+LOW.US,D,20021122,000000,15.8571,16.0747,15.7098,15.7414,12038210.445559,0
+LOW.US,D,20021125,000000,15.8413,16.2913,15.7503,16.1469,14029765.954594,0
+LOW.US,D,20021126,000000,16.3921,17.0003,15.9125,16.052,12440567.780675,0
+LOW.US,D,20021127,000000,16.3753,16.8847,16.2913,16.7946,12167062.793828,0
+LOW.US,D,20021129,000000,16.9262,17.0003,16.7383,16.7946,5153416.4577088,0
+LOW.US,D,20021202,000000,17.2061,17.2724,16.5534,16.6661,11933293.120445,0
+LOW.US,D,20021203,000000,16.6661,16.7383,16.2537,16.3665,11555376.385418,0
+LOW.US,D,20021204,000000,16.1706,16.9569,16.0905,16.8451,12400087.246812,0
+LOW.US,D,20021205,000000,16.8451,16.9401,16.5534,16.6592,9352517.0195888,0
+LOW.US,D,20021206,000000,16.4555,16.6512,16.1865,16.5178,11063657.31626,0
+LOW.US,D,20021209,000000,16.5178,16.5178,16.0342,16.1311,11013300.84259,0
+LOW.US,D,20021210,000000,16.1706,16.5178,16.1142,16.4406,10260919.451834,0
+LOW.US,D,20021211,000000,16.2379,16.3497,15.9442,16.1074,10432220.03939,0
+LOW.US,D,20021212,000000,16.2379,16.2616,15.9688,16.1074,6269651.4555263,0
+LOW.US,D,20021213,000000,15.8324,15.961,15.5822,15.7503,9473718.9777102,0
+LOW.US,D,20021216,000000,15.6455,16.1647,15.5822,16.1647,10835570.327602,0
+LOW.US,D,20021217,000000,16.1647,16.1647,15.6277,15.7098,9616643.5543303,0
+LOW.US,D,20021218,000000,15.7266,15.8502,15.3528,15.4675,10273256.54015,0
+LOW.US,D,20021219,000000,15.4833,15.7651,15.241,15.3072,10099722.313705,0
+LOW.US,D,20021220,000000,15.509,15.6455,15.1243,15.5239,12845889.818926,0
+LOW.US,D,20021223,000000,15.5239,15.5239,15.0472,15.1758,8606304.678568,0
+LOW.US,D,20021224,000000,14.9809,15.0066,14.8425,14.9186,4883855.9820926,0
+LOW.US,D,20021226,000000,14.9186,15.3785,14.9186,15.1095,6567842.752852,0
+LOW.US,D,20021227,000000,15.0689,15.1332,14.7781,14.9017,5455064.8901016,0
+LOW.US,D,20021230,000000,14.9017,15.3785,14.8761,15.3202,12722714.088459,0
+LOW.US,D,20021231,000000,15.3202,15.4675,15.1006,15.1826,7875877.4605458,0
+LOW.US,D,20030102,000000,15.337,15.9916,15.337,15.9284,12792075.199035,0
+LOW.US,D,20030103,000000,15.9284,15.9284,14.6258,14.9503,38702565.395747,0
+LOW.US,D,20030106,000000,15.0778,15.1758,14.7781,14.7781,19550737.853668,0
+LOW.US,D,20030107,000000,14.9809,15.1758,14.8761,14.9552,17612493.409896,0
+LOW.US,D,20030108,000000,15.0066,15.2974,14.9403,15.0472,13637529.25852,0
+LOW.US,D,20030109,000000,15.2162,15.6049,15.2162,15.5555,18496699.941288,0
+LOW.US,D,20030110,000000,15.4418,15.8077,15.3606,15.5644,8998045.9092478,0
+LOW.US,D,20030113,000000,15.781,15.7889,15.3438,15.4012,8394505.3563805,0
+LOW.US,D,20030114,000000,14.9809,15.4012,14.9809,15.2816,10397175.468709,0
+LOW.US,D,20030115,000000,15.3913,15.4932,15.241,15.3913,9930387.4092655,0
+LOW.US,D,20030116,000000,15.4091,15.5644,15.1906,15.3202,9747226.9980185,0
+LOW.US,D,20030117,000000,15.2678,15.3072,14.8583,14.8671,13261827.961614,0
+LOW.US,D,20030121,000000,14.972,15.0066,14.4419,14.4419,12971780.497523,0
+LOW.US,D,20030122,000000,14.4488,14.6258,14.2343,14.2343,14777961.168346,0
+LOW.US,D,20030123,000000,14.3213,14.4785,14.0977,14.1799,15635254.828446,0
+LOW.US,D,20030124,000000,14.1799,14.2045,13.717,13.8228,13044357.077393,0
+LOW.US,D,20030127,000000,13.8228,14.1463,13.7734,13.9376,13268986.930984,0
+LOW.US,D,20030128,000000,14.0335,14.2045,13.9979,14.0157,11424551.275956,0
+LOW.US,D,20030129,000000,14.0157,14.1373,13.8228,14.0246,9356960.029675,0
+LOW.US,D,20030130,000000,14.1373,14.3213,13.717,13.7734,10871609.873686,0
+LOW.US,D,20030131,000000,13.7328,14.1641,13.717,13.8456,13477323.051181,0
+LOW.US,D,20030203,000000,13.99,14.3994,13.9741,14.2985,13219120.866939,0
+LOW.US,D,20030204,000000,14.2985,14.2985,13.9741,14.0889,7784054.5779945,0
+LOW.US,D,20030205,000000,14.1799,14.2767,13.99,14.0246,8726514.6947471,0
+LOW.US,D,20030206,000000,14.0246,14.2599,13.8891,14.0335,11569941.045701,0
+LOW.US,D,20030207,000000,14.2767,14.3569,13.6932,13.805,8656167.7091511,0
+LOW.US,D,20030210,000000,13.9049,13.9741,13.627,13.9376,7767026.7468948,0
+LOW.US,D,20030211,000000,14.0809,14.1967,13.8722,14.0078,8381675.8361315,0
+LOW.US,D,20030212,000000,13.9741,14.1799,13.8722,13.8812,5593785.0889477,0
+LOW.US,D,20030213,000000,13.897,13.897,13.5153,13.7734,6723359.2285626,0
+LOW.US,D,20030214,000000,13.7328,14.1641,13.5805,14.1641,11551674.551116,0
+LOW.US,D,20030218,000000,14.1799,14.6516,14.1641,14.4488,9125667.6832631,0
+LOW.US,D,20030219,000000,14.3994,14.5012,14.1641,14.1799,7935865.174787,0
+LOW.US,D,20030220,000000,14.1373,14.3648,14.1215,14.1641,9033349.3353175,0
+LOW.US,D,20030221,000000,14.1799,14.6911,14.1067,14.5922,11709410.509561,0
+LOW.US,D,20030224,000000,15.337,15.5971,15.0313,15.4329,32224817.46349,0
+LOW.US,D,20030225,000000,15.2974,15.6455,15.0313,15.6455,19074811.996739,0
+LOW.US,D,20030226,000000,15.5387,16.0678,15.5387,15.7978,17162246.816543,0
+LOW.US,D,20030227,000000,15.9838,16.0006,15.5555,15.7266,12010561.454253,0
+LOW.US,D,20030228,000000,15.7978,16.043,15.7978,15.9194,11884666.73104,0
+LOW.US,D,20030303,000000,16.0174,16.1469,15.8413,15.9125,15852726.723821,0
+LOW.US,D,20030304,000000,15.5555,15.7978,15.1906,15.2074,20229313.101453,0
+LOW.US,D,20030305,000000,15.2974,15.3202,14.9503,15.241,15803850.57941,0
+LOW.US,D,20030306,000000,15.1589,15.4329,14.9898,15.1758,11742238.630968,0
+LOW.US,D,20030307,000000,15.1758,15.4675,14.5646,15.4091,12923892.25044,0
+LOW.US,D,20030310,000000,15.2321,15.3606,14.9107,14.9809,9523337.3090578,0
+LOW.US,D,20030311,000000,14.9503,15.062,14.6911,14.7435,11074269.376081,0
+LOW.US,D,20030312,000000,14.6664,14.972,14.3648,14.9503,9353012.484983,0
+LOW.US,D,20030313,000000,15.1006,15.7009,15.0689,15.6277,13158648.809996,0
+LOW.US,D,20030314,000000,15.6277,15.953,15.5327,15.8146,11866158.57068,0
+LOW.US,D,20030317,000000,15.7978,16.2765,15.509,16.2458,16743840.447269,0
+LOW.US,D,20030318,000000,16.2458,16.3179,15.8571,16.3179,12200636.135634,0
+LOW.US,D,20030319,000000,16.1222,16.675,16.1142,16.585,11750388.531126,0
+LOW.US,D,20030320,000000,16.8847,16.8847,16.2033,16.675,10807186.227436,0
+LOW.US,D,20030321,000000,16.9757,17.2882,16.7532,17.2348,13040898.931172,0
+LOW.US,D,20030324,000000,16.8303,16.8303,16.406,16.5178,11610174.858021,0
+LOW.US,D,20030325,000000,16.5267,16.9262,16.5267,16.8125,11852582.818879,0
+LOW.US,D,20030326,000000,16.7946,17.2179,16.77,17.0301,11790622.343446,0
+LOW.US,D,20030327,000000,16.8214,17.0003,16.7066,16.8847,7246675.8448728,0
+LOW.US,D,20030328,000000,16.854,16.854,16.5108,16.5929,11294710.019206,0
+LOW.US,D,20030331,000000,16.4229,16.6998,16.2033,16.5356,11033788.842218,0
+LOW.US,D,20030401,000000,16.6276,16.7452,16.3259,16.6661,11460587.788578,0
+LOW.US,D,20030402,000000,17.2496,17.396,16.8125,17.1438,11484781.667125,0
+LOW.US,D,20030403,000000,17.3634,17.6224,17.1527,17.4376,12385272.831525,0
+LOW.US,D,20030404,000000,17.4376,17.6294,17.2724,17.477,9862011.1625539,0
+LOW.US,D,20030407,000000,17.8232,17.9488,17.5661,17.5829,13481765.050113,0
+LOW.US,D,20030408,000000,17.5829,17.6135,17.3534,17.4692,15331882.378712,0
+LOW.US,D,20030409,000000,17.5384,17.7045,17.2179,17.2724,11908120.444957,0
+LOW.US,D,20030410,000000,17.303,17.6976,17.2812,17.6798,11572158.506129,0
+LOW.US,D,20030411,000000,17.9429,18.0091,17.7144,17.7817,10252518.785517,0
+LOW.US,D,20030414,000000,17.7817,18.0269,17.5908,18.0012,8642588.9238875,0
+LOW.US,D,20030415,000000,17.9874,18.4967,17.8647,18.3988,15194137.943346,0
+LOW.US,D,20030416,000000,18.4156,18.5037,18.0428,18.108,12132997.020091,0
+LOW.US,D,20030417,000000,18.108,18.5451,17.9577,18.4897,12448215.137362,0
+LOW.US,D,20030421,000000,18.4897,18.5619,18.2623,18.4561,11275450.571524,0
+LOW.US,D,20030422,000000,18.289,18.6361,18.2544,18.5125,11194490.514952,0
+LOW.US,D,20030423,000000,18.4334,18.4561,18.1892,18.2969,13045091.1751,0
+LOW.US,D,20030424,000000,18.108,18.2474,17.9646,18.1516,8413022.6171245,0
+LOW.US,D,20030425,000000,18.2286,18.2474,17.8805,17.9943,6571052.155222,0
+LOW.US,D,20030428,000000,17.9943,18.2286,17.8805,18.1812,8588529.6047614,0
+LOW.US,D,20030429,000000,18.2286,18.4473,18.108,18.108,10939247.978076,0
+LOW.US,D,20030430,000000,18.0665,18.0665,17.6798,17.7817,17243709.416585,0
+LOW.US,D,20030501,000000,17.6798,17.6887,17.2555,17.6224,13110017.364821,0
+LOW.US,D,20030502,000000,17.664,18.0843,17.6383,17.8805,11839742.175937,0
+LOW.US,D,20030505,000000,18.0091,18.1001,17.8391,17.8391,8644072.2866087,0
+LOW.US,D,20030506,000000,17.9874,18.3988,17.9577,18.0269,12690872.853225,0
+LOW.US,D,20030507,000000,17.9696,18.3355,17.9073,18.117,9191085.2937634,0
+LOW.US,D,20030508,000000,18.0428,18.3929,17.9874,18.0665,9551970.1530751,0
+LOW.US,D,20030509,000000,18.1516,18.3612,17.9785,18.3444,6813455.0603112,0
+LOW.US,D,20030512,000000,18.3533,18.8062,18.1892,18.7162,10262391.691863,0
+LOW.US,D,20030513,000000,18.5936,18.6539,18.3988,18.4473,8852902.8610461,0
+LOW.US,D,20030514,000000,18.4897,18.6213,18.0012,18.0428,8796377.3376415,0
+LOW.US,D,20030515,000000,18.2286,18.2623,17.7905,18.1604,13807108.862196,0
+LOW.US,D,20030516,000000,18.0912,18.1604,17.8083,17.9488,11465033.832127,0
+LOW.US,D,20030519,000000,17.1349,17.2179,16.2458,16.3259,40609455.980448,0
+LOW.US,D,20030520,000000,16.5019,16.6661,15.4754,15.7978,55098845.969347,0
+LOW.US,D,20030521,000000,15.7978,16.3665,15.7978,16.2913,21317411.731802,0
+LOW.US,D,20030522,000000,16.3921,16.3921,16.1469,16.2616,10861243.524254,0
+LOW.US,D,20030523,000000,16.2616,16.2705,16.0174,16.1469,9087156.877131,0
+LOW.US,D,20030527,000000,16.1558,16.6908,16.0589,16.496,15759909.877019,0
+LOW.US,D,20030528,000000,16.6908,16.9569,16.2458,16.7532,12524495.573843,0
+LOW.US,D,20030529,000000,16.7532,16.9757,16.6098,16.6512,13165062.558967,0
+LOW.US,D,20030530,000000,16.8688,17.1625,16.7532,17.1171,13602229.877066,0
+LOW.US,D,20030602,000000,17.2555,17.4622,17.0528,17.0953,14924583.534654,0
+LOW.US,D,20030603,000000,17.0953,17.7905,17.0953,17.7213,18036081.942733,0
+LOW.US,D,20030604,000000,17.7391,18.0428,17.6887,17.9874,15303738.933165,0
+LOW.US,D,20030605,000000,17.7817,18.2623,17.7391,18.1892,10788675.033615,0
+LOW.US,D,20030606,000000,18.289,18.3276,17.7817,17.8083,15175876.50453,0
+LOW.US,D,20030609,000000,17.8083,17.8647,17.3376,17.3634,13117175.323037,0
+LOW.US,D,20030610,000000,17.3812,18.0012,17.3812,17.9161,11611905.953439,0
+LOW.US,D,20030611,000000,17.9161,17.9161,17.5483,17.8727,11811358.075771,0
+LOW.US,D,20030612,000000,17.9073,18.1752,17.8805,18.1338,10479619.899156,0
+LOW.US,D,20030613,000000,18.0665,18.108,17.7905,17.8805,11079457.606566,0
+LOW.US,D,20030616,000000,18.108,18.3276,17.9429,18.3019,9990124.3573479,0
+LOW.US,D,20030617,000000,18.3019,18.4156,18.1258,18.3187,11366784.055604,0
+LOW.US,D,20030618,000000,18.1892,18.5719,18.1604,18.3612,9936315.8043806,0
+LOW.US,D,20030619,000000,18.3612,18.4473,18.0576,18.1338,9151585.5791507,0
+LOW.US,D,20030620,000000,18.1338,18.2108,17.8083,17.9073,11003921.379332,0
+LOW.US,D,20030623,000000,17.8391,17.8805,17.4376,17.5384,9633921.1404348,0
+LOW.US,D,20030624,000000,17.477,17.7144,17.4622,17.5661,7900321.0940971,0
+LOW.US,D,20030625,000000,17.7045,18.1812,17.5068,17.5829,11572158.506129,0
+LOW.US,D,20030626,000000,17.5829,17.6976,17.3287,17.6798,9585543.4948805,0
+LOW.US,D,20030627,000000,17.6976,17.8232,17.4226,17.4692,6289401.3128327,0
+LOW.US,D,20030630,000000,17.4622,17.6976,17.3534,17.4058,8472017.3782694,0
+LOW.US,D,20030701,000000,17.3446,17.3634,16.9401,17.2348,12585961.595035,0
+LOW.US,D,20030702,000000,17.303,17.4226,17.1883,17.2417,9492729.6815408,0
+LOW.US,D,20030703,000000,17.0697,17.1972,17.0162,17.0617,5626867.0099744,0
+LOW.US,D,20030707,000000,17.2971,17.6541,17.1438,17.6224,10297198.641385,0
+LOW.US,D,20030708,000000,17.7144,18.5195,17.7144,18.3533,15848777.156821,0
+LOW.US,D,20030709,000000,18.3929,18.4156,18.2108,18.2108,10694372.801785,0
+LOW.US,D,20030710,000000,18.2108,18.3533,18.2108,18.3187,13008806.929781,0
+LOW.US,D,20030711,000000,18.5125,19.1296,18.4897,18.9832,18057316.173915,0
+LOW.US,D,20030714,000000,19.096,19.3077,18.9428,19.1296,11568211.97259,0
+LOW.US,D,20030715,000000,19.2751,19.4619,18.7964,19.0802,13071013.115603,0
+LOW.US,D,20030716,000000,19.0644,19.2097,18.8616,19.0733,9117029.3957877,0
+LOW.US,D,20030717,000000,19.0386,19.2751,18.8686,18.8962,8381919.5242131,0
+LOW.US,D,20030718,000000,18.9832,19.1296,18.7964,19.0555,7097331.4523591,0
+LOW.US,D,20030721,000000,18.9428,19.1375,18.823,18.8408,7968451.6304194,0
+LOW.US,D,20030722,000000,18.5195,19.2029,18.5195,19.0386,10768921.131694,0
+LOW.US,D,20030723,000000,19.0386,19.2581,18.9496,19.2433,6725331.9897547,0
+LOW.US,D,20030724,000000,19.2581,19.4778,19.0802,19.0802,8326624.575063,0
+LOW.US,D,20030725,000000,19.1207,19.5806,19.096,19.5361,8748979.5001831,0
+LOW.US,D,20030728,000000,19.5361,19.7398,19.4283,19.5806,8596919.1483858,0
+LOW.US,D,20030729,000000,19.5727,19.6064,19.1633,19.2433,11332471.560323,0
+LOW.US,D,20030730,000000,19.2345,19.2523,18.9664,19.1791,12521039.449929,0
+LOW.US,D,20030731,000000,19.3077,19.6498,19.1543,19.2661,8530764.4067173,0
+LOW.US,D,20030801,000000,19.2661,19.2987,18.92,19.0386,9001010.6123821,0
+LOW.US,D,20030804,000000,18.9832,18.9832,18.4473,18.911,9403613.6578881,0
+LOW.US,D,20030805,000000,18.9278,19.0228,18.6035,18.6035,8986696.7182582,0
+LOW.US,D,20030806,000000,18.5787,18.7291,18.4897,18.5619,10266098.581934,0
+LOW.US,D,20030807,000000,18.7162,18.7964,18.4749,18.7212,8169382.0597037,0
+LOW.US,D,20030808,000000,18.7548,19.2029,18.7459,19.0001,7123248.3370927,0
+LOW.US,D,20030811,000000,19.0228,19.187,18.823,18.9664,5023819.9001936,0
+LOW.US,D,20030812,000000,19.096,19.6064,19.0802,19.5895,9551230.9995992,0
+LOW.US,D,20030813,000000,19.5895,19.6646,19.2829,19.3877,7236301.40621,0
+LOW.US,D,20030814,000000,19.366,19.6498,19.2987,19.5608,7263707.720588,0
+LOW.US,D,20030815,000000,19.5895,19.8091,19.5015,19.8091,4356097.36685,0
+LOW.US,D,20030818,000000,20.6615,21.2124,20.4044,21.0512,31875286.850937,0
+LOW.US,D,20030819,000000,21.2559,21.4299,21.065,21.34,21225587.838096,0
+LOW.US,D,20030820,000000,21.3083,21.6268,21.2292,21.5101,11615606.776587,0
+LOW.US,D,20030821,000000,21.5101,21.9798,21.4705,21.6554,10346816.972732,0
+LOW.US,D,20030822,000000,21.8522,21.8522,21.3568,21.4299,7279747.6543608,0
+LOW.US,D,20030825,000000,21.3914,21.4467,21.0798,21.4121,6511068.4855963,0
+LOW.US,D,20030826,000000,21.3489,21.4211,20.9928,21.3153,8213816.2051814,0
+LOW.US,D,20030827,000000,21.1877,21.6021,21.1788,21.5694,6965761.1224978,0
+LOW.US,D,20030828,000000,21.5941,22.234,21.5941,22.0777,9505558.1906359,0
+LOW.US,D,20030829,000000,22.0777,22.2647,21.9719,22.2251,8738860.8834483,0
+LOW.US,D,20030902,000000,22.1845,22.2647,21.8602,22.0955,8775390.8391572,0
+LOW.US,D,20030903,000000,22.2429,22.3863,22.1499,22.3111,10934805.979143,0
+LOW.US,D,20030904,000000,22.3111,22.6454,21.9056,22.6375,12519804.831059,0
+LOW.US,D,20030905,000000,22.6375,22.6375,21.787,22.0777,12973756.292177,0
+LOW.US,D,20030908,000000,22.0392,22.0777,21.6723,21.7554,10211792.541266,0
+LOW.US,D,20030909,000000,21.4863,21.6179,20.9928,21.0334,13562237.730521,0
+LOW.US,D,20030910,000000,20.8643,21.1402,20.6773,20.6853,11083409.195874,0
+LOW.US,D,20030911,000000,20.7901,20.975,20.6229,20.8712,8462392.2046211,0
+LOW.US,D,20030912,000000,20.8712,21.0245,20.3787,20.8485,13912517.608088,0
+LOW.US,D,20030915,000000,21.1462,21.4547,21.1462,21.3489,14710079.375875,0
+LOW.US,D,20030916,000000,21.34,21.6871,21.072,21.5941,9305369.9482892,0
+LOW.US,D,20030917,000000,21.6871,21.7276,21.4299,21.4299,8073357.83284,0
+LOW.US,D,20030918,000000,21.3914,21.7632,21.1462,21.6723,9783510.2321842,0
+LOW.US,D,20030919,000000,21.7108,22.0243,21.5872,21.8374,7459208.2536131,0
+LOW.US,D,20030922,000000,21.5941,21.779,21.2846,21.5101,6992665.9045584,0
+LOW.US,D,20030923,000000,21.8454,21.8454,21.2292,21.6554,11198437.048491,0
+LOW.US,D,20030924,000000,21.7554,21.8374,21.3231,21.4211,11111797.340656,0
+LOW.US,D,20030925,000000,21.4705,21.8522,21.4547,21.6327,8789215.3348102,0
+LOW.US,D,20030926,000000,21.6327,21.7108,21.2846,21.3231,6888498.8556138,0
+LOW.US,D,20030929,000000,21.34,21.4547,21.0798,21.3667,6317048.2818308,0
+LOW.US,D,20030930,000000,21.3231,21.3231,20.529,21.0245,13604451.382109,0
+LOW.US,D,20031001,000000,21.0798,21.8206,21.065,21.7454,8775141.0841523,0
+LOW.US,D,20031002,000000,21.6426,21.9482,21.5605,21.876,6134381.3136702,0
+LOW.US,D,20031003,000000,21.876,22.598,21.876,22.4832,11679791.790525,0
+LOW.US,D,20031006,000000,22.5406,23.0924,22.5168,23.0015,9777095.4720596,0
+LOW.US,D,20031007,000000,23.0015,23.2942,22.8343,23.2942,12739497.220323,0
+LOW.US,D,20031008,000000,23.2536,23.3674,23.1468,23.1972,10478135.525281,0
+LOW.US,D,20031009,000000,23.1972,23.7007,22.8501,23.399,9897557.2655514,0
+LOW.US,D,20031010,000000,23.3733,23.5405,23.0687,23.0687,8876353.5415013,0
+LOW.US,D,20031013,000000,23.213,23.6413,23.213,23.5147,6104018.3853887,0
+LOW.US,D,20031014,000000,23.5147,23.7095,23.2784,23.7007,5736711.6878755,0
+LOW.US,D,20031015,000000,23.6829,23.7007,23.3367,23.4633,9241936.2216734,0
+LOW.US,D,20031016,000000,23.4633,23.7007,23.3802,23.6917,5359778.8055601,0
+LOW.US,D,20031017,000000,23.7165,23.8688,23.1636,23.2784,7293574.1723215,0
+LOW.US,D,20031020,000000,23.3733,23.6315,23.2684,23.6077,6134874.7567567,0
+LOW.US,D,20031021,000000,23.6077,23.6739,23.3674,23.4059,9781046.0502132,0
+LOW.US,D,20031022,000000,23.4059,23.4138,23.0924,23.3199,5696232.1651668,0
+LOW.US,D,20031023,000000,23.2784,23.7887,23.22,23.758,9640836.4217229,0
+LOW.US,D,20031024,000000,23.6571,23.7807,23.1162,23.4396,9075312.2207473,0
+LOW.US,D,20031027,000000,23.5919,24.1012,23.5543,23.7807,11222135.461644,0
+LOW.US,D,20031028,000000,23.8589,24.2911,23.7738,24.2911,12393170.954371,0
+LOW.US,D,20031029,000000,24.2673,24.2673,23.9914,24.024,7257777.3031652,0
+LOW.US,D,20031030,000000,24.024,24.2258,23.7887,24.0864,6711258.7502508,0
+LOW.US,D,20031031,000000,24.1437,24.1437,23.6829,23.8688,8988917.2121475,0
+LOW.US,D,20031103,000000,23.9834,24.476,23.934,24.3217,6884536.1436137,0
+LOW.US,D,20031104,000000,24.2258,24.3475,24.0626,24.1625,5697084.5678756,0
+LOW.US,D,20031105,000000,24.1625,24.1625,23.6245,23.8193,8752932.1006444,0
+LOW.US,D,20031106,000000,23.7165,24.0626,23.5405,23.9756,8107426.6400397,0
+LOW.US,D,20031107,000000,24.1437,24.2585,23.9014,23.9014,5758185.562523,0
+LOW.US,D,20031110,000000,23.9014,23.9914,23.4801,23.4969,8124702.2038365,0
+LOW.US,D,20031111,000000,23.4969,23.843,23.4396,23.758,6316308.1172011,0
+LOW.US,D,20031112,000000,23.758,23.9162,23.5325,23.7887,8315267.2948427,0
+LOW.US,D,20031113,000000,23.7887,23.7887,23.2052,23.4801,7757644.2501742,0
+LOW.US,D,20031114,000000,23.4801,24.1437,23.4138,23.758,9384854.7313702,0
+LOW.US,D,20031117,000000,23.6413,23.8688,23.0103,23.4554,14811527.432075,0
+LOW.US,D,20031118,000000,23.4554,23.6739,23.132,23.1636,13307240.904033,0
+LOW.US,D,20031119,000000,23.2536,23.399,23.0687,23.311,6150179.5816692,0
+LOW.US,D,20031120,000000,23.399,23.843,23.213,23.3367,8016832.3094353,0
+LOW.US,D,20031121,000000,23.4969,23.5691,23.2052,23.2942,6136109.3756269,0
+LOW.US,D,20031124,000000,23.4969,24.0172,23.4138,23.9914,7301226.5847777,0
+LOW.US,D,20031125,000000,23.843,23.944,23.7007,23.7807,6102540.0784369,0
+LOW.US,D,20031126,000000,23.8282,23.8282,23.3733,23.5543,5500233.1332859,0
+LOW.US,D,20031128,000000,23.5543,23.7007,23.5147,23.6147,2068328.3774494,0
+LOW.US,D,20031201,000000,23.6413,23.7481,23.3278,23.7481,8366118.2227526,0
+LOW.US,D,20031202,000000,23.5919,23.7402,23.2942,23.311,10974544.326069,0
+LOW.US,D,20031203,000000,23.399,23.5543,23.132,23.132,11780255.994014,0
+LOW.US,D,20031204,000000,23.0994,23.1468,22.0777,22.7186,14586161.45847,0
+LOW.US,D,20031205,000000,22.4278,23.0509,22.411,22.6306,9416694.9554497,0
+LOW.US,D,20031208,000000,22.8343,23.0015,22.5485,23.0015,8209373.1950952,0
+LOW.US,D,20031209,000000,23.0924,23.0924,22.5248,22.6375,8007449.8127147,0
+LOW.US,D,20031210,000000,22.499,22.6375,21.8918,22.0609,8971387.8487304,0
+LOW.US,D,20031211,000000,22.0955,22.7759,22.0955,22.5406,9029396.7348562,0
+LOW.US,D,20031212,000000,22.598,22.6949,22.2429,22.2953,6752238.7941231,0
+LOW.US,D,20031215,000000,22.8086,22.8501,21.9324,21.9482,8697390.4299511,0
+LOW.US,D,20031216,000000,22.0243,22.0243,21.246,21.696,17435261.393765,0
+LOW.US,D,20031217,000000,21.4863,22.3032,21.4863,22.2181,9928411.6146118,0
+LOW.US,D,20031218,000000,22.2805,22.5634,22.1599,22.5248,7062034.0932124,0
+LOW.US,D,20031219,000000,22.6058,22.6058,22.2181,22.411,8519417.2380355,0
+LOW.US,D,20031222,000000,22.42,22.5406,21.8918,21.9482,10557373.586818,0
+LOW.US,D,20031223,000000,21.9719,22.2251,21.8374,21.8978,7207423.8629572,0
+LOW.US,D,20031224,000000,21.9056,21.9561,21.8048,21.876,2572878.9891647,0
+LOW.US,D,20031226,000000,21.876,22.3556,21.876,22.2251,2419592.1077282,0
+LOW.US,D,20031229,000000,22.1845,22.2953,22.0243,22.2805,5661671.9371883,0
+LOW.US,D,20031230,000000,22.2953,22.3556,22.0055,22.2647,4238846.998036,0
+LOW.US,D,20031231,000000,22.3646,22.5248,22.3201,22.4407,5774974.7613104,0
+LOW.US,D,20040102,000000,22.6306,22.7839,21.787,21.8374,8049415.7316061,0
+LOW.US,D,20040105,000000,21.8374,21.8681,21.6327,21.787,8693190.0967927,0
+LOW.US,D,20040106,000000,21.6871,22.4585,21.6812,22.4031,10371502.272057,0
+LOW.US,D,20040107,000000,22.2953,22.5248,21.9422,22.4031,7087206.7687009,0
+LOW.US,D,20040108,000000,22.3378,22.411,21.7198,21.8206,14127759.909189,0
+LOW.US,D,20040109,000000,21.779,22.0392,21.4705,21.4705,12415637.782114,0
+LOW.US,D,20040112,000000,21.4705,21.4705,20.5636,20.8643,27070420.186532,0
+LOW.US,D,20040113,000000,20.8643,21.2292,20.8643,21.2124,12778996.934936,0
+LOW.US,D,20040114,000000,21.3231,21.5011,21.2609,21.4389,12165829.186113,0
+LOW.US,D,20040115,000000,21.3914,21.7108,20.975,21.5101,10494676.991371,0
+LOW.US,D,20040116,000000,21.8374,21.8602,21.2688,21.4299,12559550.256061,0
+LOW.US,D,20040120,000000,21.4785,21.6021,21.0512,21.2124,10291032.625111,0
+LOW.US,D,20040121,000000,21.2846,21.9561,21.2292,21.9561,10433458.702875,0
+LOW.US,D,20040122,000000,21.9561,22.4278,21.876,22.3695,11538592.242401,0
+LOW.US,D,20040123,000000,22.4674,22.592,22.2953,22.3932,9065684.0136373,0
+LOW.US,D,20040126,000000,22.3556,22.5326,22.1599,22.5326,6509587.145183,0
+LOW.US,D,20040127,000000,22.499,22.6692,22.4407,22.4912,8204433.7084608,0
+LOW.US,D,20040128,000000,22.4832,22.598,21.7108,21.7958,12529189.350088,0
+LOW.US,D,20040129,000000,21.7958,21.876,21.4547,21.5941,15178838.174203,0
+LOW.US,D,20040130,000000,21.5526,21.8602,21.4943,21.6871,6138330.88067,0
+LOW.US,D,20040202,000000,21.7554,22.0777,21.4705,21.7632,9171335.4364571,0
+LOW.US,D,20040203,000000,21.6871,21.779,21.4705,21.5605,5607115.1303603,0
+LOW.US,D,20040204,000000,21.4705,21.963,21.3914,21.696,7868725.5692532,0
+LOW.US,D,20040205,000000,21.6021,21.9156,21.5427,21.7454,7608795.3230547,0
+LOW.US,D,20040206,000000,21.6554,22.1667,21.5941,22.1499,8015598.701719,0
+LOW.US,D,20040209,000000,22.1499,22.6632,22.0392,22.4278,9692426.5031087,0
+LOW.US,D,20040210,000000,22.3378,22.8501,22.3378,22.7265,10246346.70232,0
+LOW.US,D,20040211,000000,22.7265,23.4396,22.686,23.3575,10010614.379284,0
+LOW.US,D,20040212,000000,23.3575,23.4237,22.9925,23.132,5829771.2116046,0
+LOW.US,D,20040213,000000,23.3733,23.4554,23.0924,23.3367,11183378.945121,0
+LOW.US,D,20040217,000000,23.5147,23.6147,23.399,23.5691,8926462.2824738,0
+LOW.US,D,20040218,000000,23.7007,23.7007,23.2052,23.2784,7389097.8780216,0
+LOW.US,D,20040219,000000,23.4554,23.6413,23.2536,23.311,10307814.745822,0
+LOW.US,D,20040220,000000,23.4554,23.7659,23.0924,23.6493,10642535.998856,0
+LOW.US,D,20040223,000000,23.2052,23.311,22.7097,22.9589,19179224.756073,0
+LOW.US,D,20040224,000000,22.8086,23.0509,22.5732,22.7661,8837846.7799847,0
+LOW.US,D,20040225,000000,22.7661,22.8739,22.3863,22.499,11062917.151631,0
+LOW.US,D,20040226,000000,22.4278,22.7325,22.2647,22.6128,8764777.768182,0
+LOW.US,D,20040227,000000,22.2805,22.7839,22.2805,22.686,11847145.844543,0
+LOW.US,D,20040301,000000,22.7265,23.0687,22.7265,22.9925,5953937.8728606,0
+LOW.US,D,20040302,000000,22.8423,22.9135,22.2647,22.3932,17197545.186843,0
+LOW.US,D,20040303,000000,22.4674,22.6058,22.3378,22.499,7459208.2536131,0
+LOW.US,D,20040304,000000,22.499,22.5248,22.234,22.4832,5812245.892803,0
+LOW.US,D,20040305,000000,22.2953,22.9451,22.1845,22.4674,12295176.999776,0
+LOW.US,D,20040308,000000,22.4773,22.508,22.0777,22.0777,7383673.0375317,0
+LOW.US,D,20040309,000000,22.1183,22.2499,22.0055,22.1094,8847226.2432438,0
+LOW.US,D,20040310,000000,22.1094,22.2429,21.8454,21.876,8163214.0211224,0
+LOW.US,D,20040311,000000,21.703,21.8206,21.153,21.2292,11351481.253,0
+LOW.US,D,20040312,000000,21.3231,21.6426,21.3153,21.5101,8642093.4584933,0
+LOW.US,D,20040315,000000,21.5101,21.7554,21.2371,21.2688,7600157.0355793,0
+LOW.US,D,20040316,000000,21.4299,21.4705,21.0423,21.1966,9836335.943594,0
+LOW.US,D,20040317,000000,21.1056,21.787,21.0957,21.7554,8849938.1579118,0
+LOW.US,D,20040318,000000,21.7554,22.2647,21.6723,22.2181,11833573.126202,0
+LOW.US,D,20040319,000000,22.2023,22.2499,21.9056,22.0055,6209171.3093525,0
+LOW.US,D,20040322,000000,21.8286,21.8602,21.4705,21.5358,8435975.8098776,0
+LOW.US,D,20040323,000000,21.5526,21.6179,21.3835,21.4299,7097331.4523591,0
+LOW.US,D,20040324,000000,21.3321,21.4705,20.975,21.3667,9192068.135321,0
+LOW.US,D,20040325,000000,21.4299,22.2429,21.3983,22.1767,10585271.321975,0
+LOW.US,D,20040326,000000,22.1183,22.6306,22.0777,22.5326,10561074.409967,0
+LOW.US,D,20040329,000000,22.6306,22.9451,22.592,22.9135,8058301.7517786,0
+LOW.US,D,20040330,000000,22.8086,22.8165,22.5406,22.6454,7103251.7582432,0
+LOW.US,D,20040331,000000,22.6454,22.9273,22.5634,22.7403,8253808.3517268,0
+LOW.US,D,20040401,000000,22.6375,22.7839,22.3932,22.6128,8814145.3333709,0
+LOW.US,D,20040402,000000,22.7661,22.8086,22.1183,22.2429,12254691.410144,0
+LOW.US,D,20040405,000000,22.0955,22.4674,22.0777,22.4338,8245162.9861744,0
+LOW.US,D,20040406,000000,22.2805,22.4338,22.2805,22.3646,6903307.203978,0
+LOW.US,D,20040407,000000,22.686,22.686,21.876,21.8978,12136949.620551,0
+LOW.US,D,20040408,000000,22.2093,22.2181,21.5269,21.6723,12336645.430966,0
+LOW.US,D,20040412,000000,21.7958,21.8918,21.6495,21.8048,5795956.2040253,0
+LOW.US,D,20040413,000000,21.876,21.9887,21.3983,21.5358,13015969.943766,0
+LOW.US,D,20040414,000000,21.3746,21.4785,21.1056,21.246,13212701.051045,0
+LOW.US,D,20040415,000000,21.3083,21.6723,21.2688,21.5605,8308608.8466365,0
+LOW.US,D,20040416,000000,21.5605,21.6327,21.34,21.5694,6216083.557179,0
+LOW.US,D,20040419,000000,21.5694,21.6021,21.2688,21.4121,6328150.7512771,0
+LOW.US,D,20040420,000000,21.6327,21.8602,21.3231,21.3231,6800620.4842929,0
+LOW.US,D,20040421,000000,21.3231,21.3835,20.984,21.0798,7827748.5588425,0
+LOW.US,D,20040422,000000,21.0798,21.7108,21.0116,21.5872,7743080.6010454,0
+LOW.US,D,20040423,000000,21.519,21.779,21.3983,21.6871,4368689.2659405,0
+LOW.US,D,20040426,000000,21.7958,22.0243,21.5101,21.5872,7594231.6739259,0
+LOW.US,D,20040427,000000,21.5872,21.7454,21.4863,21.5941,10527510.168547,0
+LOW.US,D,20040428,000000,21.5101,21.6179,21.2124,21.3914,8558662.1418741,0
+LOW.US,D,20040429,000000,21.3914,21.5526,20.9444,21.163,9528773.2722403,0
+LOW.US,D,20040430,000000,21.5694,21.5694,21.065,21.0888,8628517.7066914,0
+LOW.US,D,20040503,000000,21.2846,21.4705,21.153,21.2124,7716421.5293742,0
+LOW.US,D,20040504,000000,21.2124,21.2213,20.8801,20.9691,8922760.4481712,0
+LOW.US,D,20040505,000000,20.9206,21.3489,20.9028,21.2559,7400210.4590064,0
+LOW.US,D,20040506,000000,21.1877,21.1966,20.7011,20.8643,8210606.8028114,0
+LOW.US,D,20040507,000000,20.7585,20.9345,20.0859,20.256,16535750.037461,0
+LOW.US,D,20040510,000000,19.8496,20.0691,19.4856,19.8674,18571000.5385,0
+LOW.US,D,20040511,000000,19.9713,20.3876,19.9713,20.2382,11124385.195131,0
+LOW.US,D,20040512,000000,20.2382,20.2382,19.5668,20.0691,12703454.640777,0
+LOW.US,D,20040513,000000,20.0691,20.4568,19.9347,20.4272,13188756.927503,0
+LOW.US,D,20040514,000000,20.6229,20.7585,20.1829,20.4885,9939521.1621351,0
+LOW.US,D,20040517,000000,20.4885,20.4974,19.9713,20.1285,14091230.964634,0
+LOW.US,D,20040518,000000,20.264,20.9928,20.264,20.7011,16480954.598321,0
+LOW.US,D,20040519,000000,20.9523,21.0116,20.4974,20.4974,13885606.759105,0
+LOW.US,D,20040520,000000,20.4974,20.9028,20.4974,20.8059,13356119.070751,0
+LOW.US,D,20040521,000000,20.8139,20.8564,20.5458,20.7407,9366345.5598571,0
+LOW.US,D,20040524,000000,20.9028,21.2045,20.8307,21.1462,10608717.957815,0
+LOW.US,D,20040525,000000,21.0798,21.9561,20.9928,21.8918,14486678.074232,0
+LOW.US,D,20040526,000000,21.8286,22.0155,21.5694,21.876,12286041.224599,0
+LOW.US,D,20040527,000000,21.876,22.0777,21.7712,21.8602,10553180.331737,0
+LOW.US,D,20040528,000000,21.8978,21.9324,21.6426,21.703,7025745.8032774,0
+LOW.US,D,20040601,000000,21.703,21.9482,21.6871,21.8522,9388315.9110527,0
+LOW.US,D,20040602,000000,21.8522,21.9324,21.6327,21.876,9817084.5851434,0
+LOW.US,D,20040603,000000,21.779,22.3201,21.7108,22.0777,12136703.910162,0
+LOW.US,D,20040604,000000,22.1845,22.3201,22.0243,22.0243,9653913.674669,0
+LOW.US,D,20040607,000000,22.0777,22.686,22.0777,22.6692,11243612.369752,0
+LOW.US,D,20040608,000000,22.5732,22.7483,22.5326,22.6692,10850383.731736,0
+LOW.US,D,20040609,000000,22.592,22.6128,22.2647,22.2805,10785212.842779,0
+LOW.US,D,20040610,000000,22.2805,22.3378,21.963,22.0777,7855150.8286051,0
+LOW.US,D,20040614,000000,22.0392,22.0609,21.7454,21.876,6879363.0804365,0
+LOW.US,D,20040615,000000,22.0392,22.0777,21.8374,21.8681,8384140.0181024,0
+LOW.US,D,20040616,000000,21.8681,21.9967,21.6812,21.9324,5509364.8638478,0
+LOW.US,D,20040617,000000,21.8918,21.963,21.8374,21.876,5320034.3917117,0
+LOW.US,D,20040618,000000,21.7958,21.8522,21.6327,21.7108,4894718.8080727,0
+LOW.US,D,20040621,000000,21.7366,21.8918,21.5872,21.7454,4107281.7239441,0
+LOW.US,D,20040622,000000,21.6327,21.6871,21.3568,21.5941,7677668.0463143,0
+LOW.US,D,20040623,000000,21.6179,21.8602,21.5269,21.8374,6262988.9627047,0
+LOW.US,D,20040624,000000,21.8681,22.1331,21.8206,21.8849,10403592.251142,0
+LOW.US,D,20040625,000000,21.9719,22.1331,21.8374,21.9056,7890689.8535256,0
+LOW.US,D,20040628,000000,21.963,22.0392,21.787,21.8681,6551551.0417666,0
+LOW.US,D,20040629,000000,21.7958,21.7958,21.2559,21.3153,13601982.144369,0
+LOW.US,D,20040630,000000,21.3489,21.3489,21.0186,21.2846,13015229.779135,0
+LOW.US,D,20040701,000000,21.2905,21.5101,21.2371,21.4943,9563077.6782907,0
+LOW.US,D,20040702,000000,21.4863,21.9156,21.3231,21.6644,9486062.1329499,0
+LOW.US,D,20040706,000000,21.6327,21.8602,21.4547,21.6554,8025717.3184539,0
+LOW.US,D,20040707,000000,21.5101,21.8286,21.5101,21.703,4870034.5199013,0
+LOW.US,D,20040708,000000,21.3914,21.5101,20.8643,20.889,10787194.704356,0
+LOW.US,D,20040709,000000,21.0245,21.1234,20.8643,20.8643,4927053.4863925,0
+LOW.US,D,20040712,000000,20.8237,21.0798,20.7011,21.0245,5481469.1509987,0
+LOW.US,D,20040713,000000,21.0798,21.4121,21.0334,21.3083,8203448.8445955,0
+LOW.US,D,20040714,000000,21.1056,21.4705,21.065,21.1402,5497765.9178534,0
+LOW.US,D,20040715,000000,21.1402,21.2559,20.8307,20.8395,5356571.4254977,0
+LOW.US,D,20040716,000000,20.8564,20.9028,20.3422,20.3876,9559128.111291,0
+LOW.US,D,20040719,000000,20.2382,20.256,19.3145,19.7319,29955315.979829,0
+LOW.US,D,20040720,000000,19.9939,20.256,19.9939,20.1443,14612076.320897,0
+LOW.US,D,20040721,000000,20.256,20.256,19.9485,19.9713,9216263.0250213,0
+LOW.US,D,20040722,000000,19.8091,19.9555,19.4698,19.8338,9418670.7501034,0
+LOW.US,D,20040723,000000,19.7912,19.9485,19.5015,19.6064,6614988.8129978,0
+LOW.US,D,20040726,000000,19.631,19.7141,19.3492,19.543,7439704.106696,0
+LOW.US,D,20040727,000000,19.5895,20.0523,19.5895,19.7912,8735401.7260734,0
+LOW.US,D,20040728,000000,19.7665,19.7665,19.4451,19.6814,7971660.0216355,0
+LOW.US,D,20040729,000000,19.7912,19.9415,19.6222,19.8091,5726343.3161357,0
+LOW.US,D,20040730,000000,19.7596,19.8496,19.631,19.7398,5452837.3181353,0
+LOW.US,D,20040802,000000,19.6222,19.7665,19.4956,19.7042,7290361.7364899,0
+LOW.US,D,20040803,000000,19.6874,19.6874,19.2987,19.453,11210037.005639,0
+LOW.US,D,20040804,000000,19.3581,19.5668,19.1543,19.4619,8351558.6182393,0
+LOW.US,D,20040805,000000,19.4856,19.4956,18.8547,18.9358,12512648.895151,0
+LOW.US,D,20040806,000000,18.92,19.0386,18.5936,18.8408,11044896.367434,0
+LOW.US,D,20040809,000000,18.9664,19.1543,18.8062,18.9832,6394312.5710227,0
+LOW.US,D,20040810,000000,19.1128,19.2829,19.0001,19.2751,7344179.3898421,0
+LOW.US,D,20040811,000000,19.1375,19.3492,19.0001,19.3145,9470019.1657154,0
+LOW.US,D,20040812,000000,19.3145,19.5183,19.0386,19.1296,8835378.5533984,0
+LOW.US,D,20040813,000000,19.1296,19.3947,18.8547,18.8962,11373205.893806,0
+LOW.US,D,20040816,000000,19.2433,20.173,19.2433,19.9109,20619331.325945,0
+LOW.US,D,20040817,000000,20.1997,20.3698,20.0523,20.1285,14891750.357477,0
+LOW.US,D,20040818,000000,20.1196,20.5963,20.0009,20.529,10209571.036222,0
+LOW.US,D,20040819,000000,20.529,20.6229,20.2382,20.351,8951881.6795056,0
+LOW.US,D,20040820,000000,20.351,20.5537,20.2709,20.3876,5180070.4736108,0
+LOW.US,D,20040823,000000,20.3876,20.3876,20.1512,20.2778,6200783.7880359,0
+LOW.US,D,20040824,000000,20.4272,20.5142,20.2136,20.3124,8866476.5905404,0
+LOW.US,D,20040825,000000,20.3342,20.4044,20.0691,20.2966,6761619.2685359,0
+LOW.US,D,20040826,000000,20.2966,20.4114,20.1997,20.3342,4371405.225224,0
+LOW.US,D,20040827,000000,20.3787,20.5636,20.2382,20.445,4619484.7481156,0
+LOW.US,D,20040830,000000,20.3065,20.445,20.256,20.264,4281309.3934755,0
+LOW.US,D,20040831,000000,20.256,20.3065,20.0108,20.1354,6981310.6466458,0
+LOW.US,D,20040901,000000,20.2382,20.351,20.0949,20.3272,7242969.9659548,0
+LOW.US,D,20040902,000000,20.3609,21.1056,20.3609,21.0798,11457132.675819,0
+LOW.US,D,20040903,000000,21.1056,21.4299,21.0798,21.2124,9835841.4893536,0
+LOW.US,D,20040907,000000,21.2124,21.5011,21.1689,21.3914,11030088.01907,0
+LOW.US,D,20040908,000000,21.3914,21.4121,21.1402,21.1877,7991903.3220284,0
+LOW.US,D,20040909,000000,21.2292,21.4121,21.153,21.3083,10244623.696133,0
+LOW.US,D,20040910,000000,21.3083,21.8206,21.2994,21.703,9019521.8062029,0
+LOW.US,D,20040913,000000,21.7276,21.787,21.519,21.6179,8947201.0482609,0
+LOW.US,D,20040914,000000,21.5941,21.6554,21.3746,21.5526,6825552.5051613,0
+LOW.US,D,20040915,000000,21.6426,21.6426,21.3568,21.3835,5597484.9009426,0
+LOW.US,D,20040916,000000,21.4211,21.7454,21.3983,21.5526,6342223.990781,0
+LOW.US,D,20040917,000000,21.7108,21.8206,21.5101,21.6871,10298188.561019,0
+LOW.US,D,20040920,000000,21.6179,21.6554,21.3835,21.4705,5460490.7417454,0
+LOW.US,D,20040921,000000,21.5526,21.876,21.5526,21.8048,6408381.7659111,0
+LOW.US,D,20040922,000000,21.6554,21.6871,21.4299,21.5101,7268149.7195204,0
+LOW.US,D,20040923,000000,21.5358,21.7454,21.3983,21.5872,6090192.8785819,0
+LOW.US,D,20040924,000000,21.5872,21.8374,21.5872,21.7366,5429633.3592234,0
+LOW.US,D,20040927,000000,21.7108,21.8048,21.5427,21.6426,6392831.2306093,0
+LOW.US,D,20040928,000000,21.6426,21.8454,21.2846,21.779,10441606.580725,0
+LOW.US,D,20040929,000000,21.779,22.2429,21.7108,22.2093,11635848.054673,0
+LOW.US,D,20040930,000000,22.1845,22.2805,21.963,22.0243,10583543.260018,0
+LOW.US,D,20041001,000000,22.1183,22.508,22.0777,22.3556,9447553.3491255,0
+LOW.US,D,20041004,000000,22.4338,22.7759,22.4338,22.5406,8303175.9169156,0
+LOW.US,D,20041005,000000,22.5248,22.592,22.3111,22.3932,8041764.3303038,0
+LOW.US,D,20041006,000000,22.3378,22.5168,22.2805,22.4407,4296854.8730079,0
+LOW.US,D,20041007,000000,22.4674,22.6375,22.1243,22.1331,6641648.8958229,0
+LOW.US,D,20041008,000000,22.0955,22.3378,21.8374,21.9561,6876649.1434607,0
+LOW.US,D,20041011,000000,22.1599,22.3863,22.1183,22.2953,4702178.9335667,0
+LOW.US,D,20041012,000000,22.1183,22.42,22.0777,22.2647,5479250.6794171,0
+LOW.US,D,20041013,000000,22.4407,22.4832,22.2023,22.2647,7196560.0258233,0
+LOW.US,D,20041014,000000,22.3378,22.5248,22.1331,22.1935,6693734.4426031,0
+LOW.US,D,20041015,000000,22.1935,22.4407,22.1935,22.3111,6573025.927568,0
+LOW.US,D,20041018,000000,22.2647,23.0103,22.2251,22.8897,8884006.9651114,0
+LOW.US,D,20041019,000000,23.0924,23.399,22.8343,22.8501,9171089.7260676,0
+LOW.US,D,20041020,000000,22.8343,22.8897,22.6306,22.7186,7893901.2782033,0
+LOW.US,D,20041021,000000,22.7997,22.9361,22.6128,22.686,6588085.042091,0
+LOW.US,D,20041022,000000,22.686,22.7483,22.3201,22.3774,5581940.432564,0
+LOW.US,D,20041025,000000,22.2805,22.2805,21.9056,21.9719,9045935.1674848,0
+LOW.US,D,20041026,000000,21.8918,22.2805,21.8918,22.1935,9613679.8623497,0
+LOW.US,D,20041027,000000,22.0955,22.8985,22.0243,22.7581,10443582.37538,0
+LOW.US,D,20041028,000000,22.6454,22.9589,22.6128,22.9135,5348170.7591809,0
+LOW.US,D,20041029,000000,22.8343,23.0015,22.592,22.7997,5659695.1313808,0
+LOW.US,D,20041101,000000,22.8423,23.399,22.7997,23.2784,9936560.5036161,0
+LOW.US,D,20041102,000000,23.3733,23.6413,23.3367,23.6077,11081927.855461,0
+LOW.US,D,20041103,000000,23.9014,23.9598,23.5147,23.6315,11368266.407172,0
+LOW.US,D,20041104,000000,23.5543,24.0458,23.5236,24.032,9249088.112966,0
+LOW.US,D,20041105,000000,24.032,24.2337,23.9756,24.0774,7854161.9201244,0
+LOW.US,D,20041108,000000,24.0458,24.0864,23.8589,24.0774,7051908.3984005,0
+LOW.US,D,20041109,000000,23.9094,24.1437,23.8688,24.0715,9192316.8791719,0
+LOW.US,D,20041110,000000,24.1437,24.2585,24.0172,24.032,6245958.0981434,0
+LOW.US,D,20041111,000000,24.1101,24.2673,24.024,24.2673,4426947.9070712,0
+LOW.US,D,20041112,000000,24.2673,24.5274,24.1793,24.4028,6990941.8872174,0
+LOW.US,D,20041115,000000,24.118,24.118,23.3802,23.9994,24844847.271415,0
+LOW.US,D,20041116,000000,24.0458,24.0626,23.228,23.5325,12011300.607729,0
+LOW.US,D,20041117,000000,23.5919,23.6829,23.2606,23.3674,9526793.4329711,0
+LOW.US,D,20041118,000000,23.2784,23.3891,23.0509,23.3367,9348076.0318103,0
+LOW.US,D,20041119,000000,23.3367,23.3674,22.9589,23.0015,7217543.4908459,0
+LOW.US,D,20041122,000000,23.0193,23.3674,22.9589,23.2606,10096759.632879,0
+LOW.US,D,20041123,000000,23.2052,23.399,23.0351,23.1804,5899875.5202729,0
+LOW.US,D,20041124,000000,23.2942,23.4297,23.0924,23.2684,4781663.7166478,0
+LOW.US,D,20041126,000000,23.2368,23.3733,23.1804,23.1804,2038952.3353408,0
+LOW.US,D,20041129,000000,23.1804,23.2458,22.7028,22.8561,9278711.8877718,0
+LOW.US,D,20041130,000000,22.4496,22.7908,22.2953,22.411,12194706.729364,0
+LOW.US,D,20041201,000000,22.598,22.8739,22.5544,22.8561,9615900.3562389,0
+LOW.US,D,20041202,000000,22.7581,23.5058,22.5406,23.2536,10375210.173283,0
+LOW.US,D,20041203,000000,23.132,23.3674,22.9065,23.2784,6984523.0824774,0
+LOW.US,D,20041206,000000,23.1468,23.311,23.125,23.1884,4419787.9265477,0
+LOW.US,D,20041207,000000,23.1884,23.4297,23.132,23.2368,7484135.2187122,0
+LOW.US,D,20041208,000000,23.2368,23.7007,23.2368,23.5236,8513982.286007,0
+LOW.US,D,20041209,000000,23.4237,23.7244,23.4059,23.7007,6623386.4458531,0
+LOW.US,D,20041210,000000,24.1279,24.1279,23.6147,23.7323,5617732.2459509,0
+LOW.US,D,20041213,000000,23.8114,23.8589,23.5919,23.6571,7071909.0218656,0
+LOW.US,D,20041214,000000,23.5405,23.5405,23.3367,23.4554,7749251.6730883,0
+LOW.US,D,20041215,000000,23.4554,23.5405,23.3367,23.4633,6227690.5924043,0
+LOW.US,D,20041216,000000,23.3802,23.4297,23.1468,23.311,6661153.0427399,0
+LOW.US,D,20041217,000000,23.0351,23.3733,22.9361,23.0015,9563322.3775262,0
+LOW.US,D,20041220,000000,23.1468,23.2942,22.8343,22.8739,5505912.78455,0
+LOW.US,D,20041221,000000,22.9925,23.2784,22.9273,23.1804,6455524.7925953,0
+LOW.US,D,20041222,000000,23.0776,23.4059,23.0509,23.2942,5682403.6248983,0
+LOW.US,D,20041223,000000,23.3674,23.4801,23.1884,23.213,3477080.0770978,0
+LOW.US,D,20041227,000000,23.3021,23.3278,22.9747,22.9747,3444741.3541626,0
+LOW.US,D,20041228,000000,23.0835,23.2942,23.0015,23.2942,3851048.2562789,0
+LOW.US,D,20041229,000000,23.311,23.4396,23.311,23.4059,6269160.0347476,0
+LOW.US,D,20041230,000000,23.489,23.4969,23.2784,23.2942,2830342.0199307,0
+LOW.US,D,20041231,000000,23.3802,23.489,23.311,23.3367,2984866.553699,0
+LOW.US,D,20050103,000000,23.489,23.6245,23.3575,23.4801,6637947.0615203,0
+LOW.US,D,20050104,000000,23.4801,23.5691,22.9925,22.9925,7476732.5612608,0
+LOW.US,D,20050105,000000,22.9925,23.125,22.7581,22.7997,6614251.6818297,0
+LOW.US,D,20050106,000000,22.8165,22.9925,22.6454,22.8739,7587568.1699504,0
+LOW.US,D,20050107,000000,23.0776,23.0924,22.9065,22.952,6230405.5405339,0
+LOW.US,D,20050110,000000,22.8343,23.5325,22.7997,23.4297,9600350.8320909,0
+LOW.US,D,20050111,000000,23.2368,23.5236,23.2368,23.3278,8248619.1100876,0
+LOW.US,D,20050112,000000,23.2606,23.4138,23.0271,23.2458,8011648.1235654,0
+LOW.US,D,20050113,000000,23.1636,23.2784,22.8086,22.8659,7549799.5507559,0
+LOW.US,D,20050114,000000,22.9837,23.1636,22.8739,23.0351,6109695.0031911,0
+LOW.US,D,20050118,000000,22.8897,23.2784,22.8501,23.2684,4979635.5097207,0
+LOW.US,D,20050119,000000,23.228,23.3367,23.125,23.1468,4094687.8025458,0
+LOW.US,D,20050120,000000,23.0924,23.1706,22.6454,22.7839,7823797.9806889,0
+LOW.US,D,20050121,000000,22.7581,22.8739,22.6128,22.6454,7235314.5200369,0
+LOW.US,D,20050124,000000,22.7839,22.7997,22.3111,22.3201,7681864.3348574,0
+LOW.US,D,20050125,000000,22.4031,22.6692,22.4031,22.5406,7288390.9976055,0
+LOW.US,D,20050126,000000,22.7403,22.8561,22.6128,22.7028,6472562.7352337,0
+LOW.US,D,20050127,000000,22.7265,22.7661,22.5732,22.6454,6310382.7555476,0
+LOW.US,D,20050128,000000,22.6454,22.8343,22.5406,22.7581,5475054.3908742,0
+LOW.US,D,20050131,000000,23.0924,23.228,23.0509,23.0924,7510549.5911479,0
+LOW.US,D,20050201,000000,23.1706,23.1804,22.9451,23.125,7549303.0742077,0
+LOW.US,D,20050202,000000,23.1706,23.213,23.0598,23.213,5317319.4435821,0
+LOW.US,D,20050203,000000,23.132,23.2536,23.0776,23.2052,5090467.0737948,0
+LOW.US,D,20050204,000000,23.2052,23.758,23.2052,23.758,6298038.5891541,0
+LOW.US,D,20050207,000000,23.7165,24.0626,23.6829,23.8846,6827032.8344208,0
+LOW.US,D,20050208,000000,23.8114,23.9014,23.7165,23.7887,6240034.7587977,0
+LOW.US,D,20050209,000000,23.7165,23.8935,23.4059,23.4396,5928508.3642901,0
+LOW.US,D,20050210,000000,23.4633,23.9834,23.4633,23.9162,7834905.5059045,0
+LOW.US,D,20050211,000000,23.9014,24.2911,23.7165,24.1437,7954382.435531,0
+LOW.US,D,20050214,000000,24.0774,24.118,23.8846,23.944,4251190.1532755,0
+LOW.US,D,20050215,000000,23.934,24.0942,23.8846,23.9834,4238355.5772572,0
+LOW.US,D,20050216,000000,23.9914,24.1625,23.8114,24.1012,6884546.2551524,0
+LOW.US,D,20050217,000000,24.1012,24.118,23.7244,23.9598,5359778.8055601,0
+LOW.US,D,20050218,000000,23.9598,23.9994,23.7007,23.8025,8672459.4202365,0
+LOW.US,D,20050222,000000,23.5405,23.6077,23.22,23.311,9883734.7922062,0
+LOW.US,D,20050223,000000,23.2942,23.7007,22.9925,23.4554,13951022.347297,0
+LOW.US,D,20050224,000000,23.6571,23.9834,23.228,23.9756,10942704.101989,0
+LOW.US,D,20050225,000000,23.934,23.9598,23.7095,23.9014,9780306.8967374,0
+LOW.US,D,20050228,000000,23.7738,24.024,23.7402,23.8114,10108859.100037,0
+LOW.US,D,20050301,000000,23.7481,23.934,23.5058,23.6413,11209542.551398,0
+LOW.US,D,20050302,000000,23.399,23.6571,23.3506,23.5147,13001896.704261,0
+LOW.US,D,20050303,000000,23.5147,23.7007,23.4554,23.5405,9145913.0059637,0
+LOW.US,D,20050304,000000,23.5919,23.6245,23.3733,23.5771,7459949.4293966,0
+LOW.US,D,20050307,000000,23.5771,23.6571,23.4059,23.4801,7478211.8793665,0
+LOW.US,D,20050308,000000,23.3367,23.489,23.2536,23.399,7108685.6991178,0
+LOW.US,D,20050309,000000,23.2784,23.3506,23.0924,23.1706,7261482.1709295,0
+LOW.US,D,20050310,000000,23.1636,23.4297,23.1548,23.3506,6482929.0846656,0
+LOW.US,D,20050311,000000,23.2942,23.4801,23.2368,23.3506,4760681.262779,0
+LOW.US,D,20050314,000000,23.3367,23.3674,23.1082,23.2852,5717211.5855739,0
+LOW.US,D,20050315,000000,23.3367,23.3674,23.1804,23.3278,5930731.8916409,0
+LOW.US,D,20050316,000000,23.1884,23.2784,23.0509,23.2368,6069459.1685642,0
+LOW.US,D,20050317,000000,23.1804,23.2458,23.0924,23.1636,6646587.3713033,0
+LOW.US,D,20050318,000000,23.1636,23.2942,22.9589,23.0924,10496158.331784,0
+LOW.US,D,20050321,000000,23.0015,23.042,22.7265,22.9135,5903825.0872726,0
+LOW.US,D,20050322,000000,22.9135,23.0924,22.7325,22.7839,7348618.3553129,0
+LOW.US,D,20050323,000000,22.7839,23.0193,22.5732,22.9065,9782030.9140786,0
+LOW.US,D,20050324,000000,22.9065,23.1636,22.8501,23.0193,8839818.5300231,0
+LOW.US,D,20050328,000000,23.0193,23.4969,23.0193,23.3802,9619113.8032243,0
+LOW.US,D,20050329,000000,23.2942,23.3506,22.9747,23.0351,10361379.610707,0
+LOW.US,D,20050330,000000,23.0193,23.2536,22.9925,23.0509,6865540.6070912,0
+LOW.US,D,20050331,000000,23.0924,23.2536,23.0015,23.132,8482634.4938601,0
+LOW.US,D,20050401,000000,23.213,23.2368,22.6306,22.7581,12151508.213911,0
+LOW.US,D,20050404,000000,22.8086,22.9925,22.5168,22.8739,7321711.5509445,0
+LOW.US,D,20050405,000000,22.8739,23.125,22.7028,23.0193,5885808.3476922,0
+LOW.US,D,20050406,000000,23.0351,23.0835,22.8739,22.8897,7700374.5175243,0
+LOW.US,D,20050407,000000,22.8501,22.9451,22.4912,22.8254,9944707.3703127,0
+LOW.US,D,20050408,000000,22.5248,22.7265,22.1094,22.2093,14564681.516899,0
+LOW.US,D,20050411,000000,22.0777,22.2647,22.0313,22.0609,8125201.7138461,0
+LOW.US,D,20050412,000000,21.9887,22.4832,21.9324,22.411,10646489.610471,0
+LOW.US,D,20050413,000000,22.2953,22.4407,21.6723,21.8048,14004341.501793,0
+LOW.US,D,20050414,000000,21.8048,21.8048,21.3835,21.4063,10217222.437525,0
+LOW.US,D,20050415,000000,21.1462,21.2688,20.9206,20.9206,9967167.1199793,0
+LOW.US,D,20050418,000000,20.9444,21.5269,20.9206,21.4943,10885680.079729,0
+LOW.US,D,20050419,000000,21.4299,21.5101,21.2292,21.3083,8075336.6609553,0
+LOW.US,D,20050420,000000,21.2124,21.34,20.7901,20.8643,10507761.322394,0
+LOW.US,D,20050421,000000,21.1462,21.3083,20.9691,21.1788,7430818.0865236,0
+LOW.US,D,20050422,000000,21.1877,21.2609,20.9206,21.0186,7648287.9595904,0
+LOW.US,D,20050425,000000,21.1877,21.4299,21.0572,21.0798,5926044.1823192,0
+LOW.US,D,20050426,000000,21.0798,21.4299,21.0245,21.1056,5262519.9598262,0
+LOW.US,D,20050427,000000,21.0245,21.4863,20.8801,21.1788,7500427.9409514,0
+LOW.US,D,20050428,000000,21.1877,21.3083,20.8237,20.9612,7448837.8595656,0
+LOW.US,D,20050429,000000,21.0512,21.1689,20.5458,21.1056,9453727.45463,0
+LOW.US,D,20050502,000000,21.1056,21.4389,21.1056,21.34,7136085.9465727,0
+LOW.US,D,20050503,000000,21.1056,21.4063,21.0512,21.1966,9957784.6232587,0
+LOW.US,D,20050504,000000,21.1966,21.6723,21.065,21.6327,9265628.5679024,0
+LOW.US,D,20050505,000000,21.4863,21.8918,21.4863,21.6327,5544419.5460665,0
+LOW.US,D,20050506,000000,21.6723,22.0055,21.6554,21.6871,7469325.859194,0
+LOW.US,D,20050509,000000,21.6554,21.963,21.5269,21.9482,5291645.2357761,0
+LOW.US,D,20050510,000000,21.7554,21.876,21.5872,21.779,5800646.9468086,0
+LOW.US,D,20050511,000000,21.6495,21.8681,21.3231,21.787,5881117.6049088,0
+LOW.US,D,20050512,000000,21.7108,21.963,21.3231,21.3983,14758207.266425,0
+LOW.US,D,20050513,000000,21.2846,21.4863,21.0116,21.4121,8198514.4137306,0
+LOW.US,D,20050516,000000,21.5694,22.6058,21.5694,22.6058,19158250.391435,0
+LOW.US,D,20050517,000000,22.6058,22.8501,22.3646,22.6306,12020189.661363,0
+LOW.US,D,20050518,000000,22.686,23.311,22.6454,23.2606,16155112.287381,0
+LOW.US,D,20050519,000000,23.228,23.489,23.132,23.4554,17974616.932694,0
+LOW.US,D,20050520,000000,23.4554,23.4554,23.1082,23.2684,5466414.0810911,0
+LOW.US,D,20050523,000000,22.9669,23.3802,22.9669,23.2458,8789707.7667428,0
+LOW.US,D,20050524,000000,23.0994,23.3021,23.0193,23.2458,7306654.4587293,0
+LOW.US,D,20050525,000000,23.1468,23.1884,22.8897,23.0598,8274783.7275184,0
+LOW.US,D,20050526,000000,23.1804,23.4969,23.0509,23.4554,12826390.727778,0
+LOW.US,D,20050527,000000,23.4059,23.4138,23.1082,23.1468,5491348.1242673,0
+LOW.US,D,20050531,000000,23.0776,23.3802,22.9135,23.1804,8206163.7927251,0
+LOW.US,D,20050601,000000,23.1082,23.4969,23.0687,23.3733,8564586.4923737,0
+LOW.US,D,20050602,000000,23.2368,23.4396,23.1884,23.399,6731257.3514082,0
+LOW.US,D,20050603,000000,23.2852,23.4801,22.9669,23.0776,5077385.7762332,0
+LOW.US,D,20050606,000000,23.1082,23.4801,22.9747,23.4633,5101826.376323,0
+LOW.US,D,20050607,000000,23.4969,24.1951,23.4801,23.9014,15691290.95338,0
+LOW.US,D,20050608,000000,23.9014,24.2673,23.8767,23.934,10467278.766224,0
+LOW.US,D,20050609,000000,23.8846,24.0715,23.6829,23.8282,6830734.6687234,0
+LOW.US,D,20050610,000000,23.944,23.9914,23.2942,23.6147,12014018.589319,0
+LOW.US,D,20050613,000000,23.5405,23.8282,23.3367,23.4969,6007501.7265925,0
+LOW.US,D,20050614,000000,23.4801,23.9994,23.4237,23.7887,9437183.9662319,0
+LOW.US,D,20050615,000000,23.9014,24.1437,23.7402,23.9676,6110681.8893641,0
+LOW.US,D,20050616,000000,23.9676,24.2505,23.8025,23.9252,7848236.5584709,0
+LOW.US,D,20050617,000000,24.2979,24.3069,24.0458,24.0715,10563055.260391,0
+LOW.US,D,20050620,000000,23.944,24.1012,23.7323,24.0864,6325439.8477629,0
+LOW.US,D,20050621,000000,24.0458,24.0774,23.7807,23.7807,4808075.0556219,0
+LOW.US,D,20050622,000000,23.7887,23.9014,23.6829,23.7481,4203298.8727306,0
+LOW.US,D,20050623,000000,23.7481,23.9014,23.311,23.311,6915651.3703714,0
+LOW.US,D,20050624,000000,23.1706,23.3367,22.8985,22.9925,8641354.3050174,0
+LOW.US,D,20050627,000000,22.9273,23.2536,22.9273,23.0687,6320999.8711383,0
+LOW.US,D,20050628,000000,23.1706,23.5859,23.1706,23.4969,5918637.4802524,0
+LOW.US,D,20050629,000000,23.4969,23.6829,23.3278,23.4237,4786601.1809744,0
+LOW.US,D,20050630,000000,23.8025,23.9834,23.5405,23.5859,8716639.7660939,0
+LOW.US,D,20050701,000000,23.6077,23.7007,23.1706,23.3367,5915679.855195,0
+LOW.US,D,20050705,000000,23.2458,23.6739,23.2368,23.5859,5163045.6759726,0
+LOW.US,D,20050706,000000,23.5859,23.6917,23.2784,23.4396,5140824.5586183,0
+LOW.US,D,20050707,000000,23.1972,23.6245,23.0924,23.5997,4773509.7718741,0
+LOW.US,D,20050708,000000,23.7007,24.1951,23.6829,24.1101,8348347.1935616,0
+LOW.US,D,20050711,000000,24.205,24.652,24.032,24.5986,15325959.039367,0
+LOW.US,D,20050712,000000,24.5096,25.4334,24.4918,25.279,18233316.604638,0
+LOW.US,D,20050713,000000,25.2147,25.3008,25.0565,25.1999,8241468.2299488,0
+LOW.US,D,20050714,000000,25.2375,25.6697,25.2375,25.4828,9765738.1918393,0
+LOW.US,D,20050715,000000,25.4828,25.9258,25.3008,25.7825,7303941.5329073,0
+LOW.US,D,20050718,000000,25.643,26.171,25.6005,26.1552,9404109.1232823,0
+LOW.US,D,20050719,000000,26.1918,26.988,26.187,26.7279,15785832.828676,0
+LOW.US,D,20050720,000000,26.6952,27.0028,26.4629,26.7546,7849962.5981198,0
+LOW.US,D,20050721,000000,26.6735,26.7279,26.1216,26.4292,9955073.7197446,0
+LOW.US,D,20050722,000000,26.4945,26.6409,26.3155,26.6319,4955442.6423281,0
+LOW.US,D,20050725,000000,26.5597,26.7368,26.4055,26.5597,8586555.8324155,0
+LOW.US,D,20050726,000000,26.6597,26.899,26.6141,26.8594,8181478.4933999,0
+LOW.US,D,20050727,000000,26.9237,26.9316,26.4945,26.7635,7309125.7187771,0
+LOW.US,D,20050728,000000,26.8762,27.1492,26.8178,27.1423,7328626.8322326,0
+LOW.US,D,20050729,000000,27.0622,27.078,26.7457,26.8278,7773442.5181731,0
+LOW.US,D,20050801,000000,26.8366,26.892,26.4292,26.7774,7478707.3447607,0
+LOW.US,D,20050802,000000,26.7774,26.988,26.5271,26.7684,6081801.3126498,0
+LOW.US,D,20050803,000000,26.7684,26.7774,26.3966,26.4945,7172863.6349788,0
+LOW.US,D,20050804,000000,26.2096,26.2096,25.4512,25.6865,13620988.803585,0
+LOW.US,D,20050805,000000,25.6865,25.6865,25.4334,25.554,7656434.8262869,0
+LOW.US,D,20050808,000000,25.643,25.7825,25.2375,25.374,5584899.0687752,0
+LOW.US,D,20050809,000000,25.5935,26.171,25.5836,26.1464,9069628.5248677,0
+LOW.US,D,20050810,000000,26.3729,26.7368,26.3155,26.4629,13408453.361383,0
+LOW.US,D,20050811,000000,26.3729,26.6053,26.001,26.3155,8219001.4022051,0
+LOW.US,D,20050812,000000,26.171,26.5736,25.9436,26.4055,9839302.6690362,0
+LOW.US,D,20050815,000000,27.1284,27.1284,26.1068,26.6952,14900146.979179,0
+LOW.US,D,20050816,000000,26.6141,26.6675,26.179,26.2008,12265553.224971,0
+LOW.US,D,20050817,000000,26.171,26.6735,25.9347,26.5033,8963490.7370386,0
+LOW.US,D,20050818,000000,26.3729,26.6409,26.2502,26.6053,8168396.1846845,0
+LOW.US,D,20050819,000000,26.7051,26.7051,26.2008,26.2008,9608250.9772443,0
+LOW.US,D,20050822,000000,26.2344,26.2848,25.7409,25.8883,11874057.704681,0
+LOW.US,D,20050823,000000,25.8457,26.0465,25.7409,25.8547,9128382.6313927,0
+LOW.US,D,20050824,000000,25.8547,25.8605,25.4512,25.468,8608274.4062985,0
+LOW.US,D,20050825,000000,25.5609,26.0465,25.5382,26.001,8755398.3049231,0
+LOW.US,D,20050826,000000,25.9347,26.0306,25.468,25.5935,7425885.6779663,0
+LOW.US,D,20050829,000000,26.0247,26.267,25.8299,26.171,11309516.345262,0
+LOW.US,D,20050830,000000,26.171,26.171,25.2444,25.4828,14155903.354735,0
+LOW.US,D,20050831,000000,25.5243,26.0564,25.2612,26.0564,12405020.666523,0
+LOW.US,D,20050901,000000,26.0079,26.5597,25.9753,26.187,13694796.968863,0
+LOW.US,D,20050902,000000,26.3729,26.5361,25.9347,26.0247,5056158.6231289,0
+LOW.US,D,20050906,000000,26.2344,26.9791,26.2344,26.9237,10077013.820188,0
+LOW.US,D,20050907,000000,27.0196,27.2719,26.7368,27.2629,11512428.636123,0
+LOW.US,D,20050908,000000,27.0849,27.344,26.9791,27.1423,8728243.7678576,0
+LOW.US,D,20050909,000000,27.1492,27.5873,27.078,27.5873,9022978.94127,0
+LOW.US,D,20050912,000000,27.4508,27.9295,27.3589,27.8781,9706741.4083865,0
+LOW.US,D,20050913,000000,27.8781,27.9373,27.3055,27.3282,10922710.556602,0
+LOW.US,D,20050914,000000,27.3282,27.3509,26.5439,26.7279,10147613.594251,0
+LOW.US,D,20050915,000000,26.8366,26.9237,26.4697,26.7684,6644862.3428083,0
+LOW.US,D,20050916,000000,26.8515,26.899,26.2344,26.4945,17423162.93776,0
+LOW.US,D,20050919,000000,26.4945,26.4945,25.8457,26.0564,7370094.2522681,0
+LOW.US,D,20050920,000000,26.1918,26.2848,25.4334,25.5777,7313317.9627047,0
+LOW.US,D,20050921,000000,25.4748,25.554,24.8034,25.285,13977186.964728,0
+LOW.US,D,20050922,000000,25.3592,26.5597,25.1247,26.4529,14844855.063491,0
+LOW.US,D,20050923,000000,26.4134,26.8,26.1552,26.4945,10217961.591001,0
+LOW.US,D,20050926,000000,26.6053,26.8594,26.171,26.4351,9166151.2505872,0
+LOW.US,D,20050927,000000,26.4351,26.5201,25.8131,26.1306,8558413.3980231,0
+LOW.US,D,20050928,000000,26.3244,26.3244,25.5055,25.6094,10289790.928164,0
+LOW.US,D,20050929,000000,25.5836,26.2502,25.4254,25.9931,11992047.22697,0
+LOW.US,D,20050930,000000,26.0079,26.4055,25.8457,26.089,7376018.6027677,0
+LOW.US,D,20051003,000000,26.1216,26.4134,25.911,25.9674,6801607.3704658,0
+LOW.US,D,20051004,000000,26.0079,26.3155,25.7577,25.7577,7819110.2713671,0
+LOW.US,D,20051005,000000,25.6865,25.7103,25.279,25.3997,8715899.6014642,0
+LOW.US,D,20051006,000000,25.6341,25.8883,24.7964,25.3344,12275672.852859,0
+LOW.US,D,20051007,000000,25.5382,25.7221,25.1999,25.4512,7275799.098515,0
+LOW.US,D,20051010,000000,25.367,25.4748,24.8973,25.0733,7195574.1508042,0
+LOW.US,D,20051011,000000,25.1079,25.3344,24.745,24.745,10176736.847893,0
+LOW.US,D,20051012,000000,24.5522,24.9645,24.3791,24.8716,15714984.310763,0
+LOW.US,D,20051013,000000,24.7539,24.8795,24.1279,24.5986,9194291.6626718,0
+LOW.US,D,20051014,000000,24.8231,24.9161,24.6234,24.8034,8596673.4379965,0
+LOW.US,D,20051017,000000,24.7796,24.839,24.2743,24.839,10358909.361813,0
+LOW.US,D,20051018,000000,24.7124,24.7124,24.118,24.2505,14318822.487897,0
+LOW.US,D,20051019,000000,24.2258,25.1159,23.934,25.0733,14738214.73219,0
+LOW.US,D,20051020,000000,25.0733,25.4897,24.832,24.9725,12485989.82348,0
+LOW.US,D,20051021,000000,25.2375,25.3928,24.6946,24.8034,12143118.670286,0
+LOW.US,D,20051024,000000,24.9161,25.1159,24.6362,25.0991,8526075.6862417,0
+LOW.US,D,20051025,000000,25.1079,25.1871,24.5522,24.6688,10703020.189645,0
+LOW.US,D,20051026,000000,24.4028,24.7192,24.21,24.2673,11375175.621537,0
+LOW.US,D,20051027,000000,24.2505,24.3405,23.4237,23.6077,11741500.488646,0
+LOW.US,D,20051028,000000,23.8114,24.2505,23.7007,24.2337,9274762.320772,0
+LOW.US,D,20051031,000000,24.5274,24.8647,24.5007,24.6234,11073282.489908,0
+LOW.US,D,20051101,000000,24.5522,24.5522,24.1625,24.3217,11868130.320719,0
+LOW.US,D,20051102,000000,24.2911,24.5096,24.2811,24.4513,19985187.190176,0
+LOW.US,D,20051103,000000,24.5917,24.9161,24.5729,24.745,17841076.875102,0
+LOW.US,D,20051104,000000,24.8795,24.8795,24.5442,24.6946,8780083.6042483,0
+LOW.US,D,20051107,000000,24.8102,25.1337,24.7698,25.0991,10039000.501758,0
+LOW.US,D,20051108,000000,24.7539,24.7539,24.3475,24.5096,11052797.523741,0
+LOW.US,D,20051109,000000,24.5917,24.6322,24.2811,24.4365,8551505.1948121,0
+LOW.US,D,20051110,000000,24.3929,24.9389,24.3791,24.7124,10004192.541082,0
+LOW.US,D,20051111,000000,24.7875,25.194,24.6322,25.0991,9543333.8879075,0
+LOW.US,D,20051114,000000,26.5361,26.7546,26.0306,26.2937,25114406.735877,0
+LOW.US,D,20051115,000000,26.2759,26.4865,25.7745,25.9674,10350269.05203,0
+LOW.US,D,20051116,000000,26.1148,26.4055,25.9515,26.3076,8621607.4811726,0
+LOW.US,D,20051117,000000,26.3076,26.6053,26.1374,26.5736,7814423.5731993,0
+LOW.US,D,20051118,000000,26.5736,26.7774,26.4945,26.721,10117741.075594,0
+LOW.US,D,20051121,000000,26.6141,26.9316,26.2344,26.892,8386610.2669965,0
+LOW.US,D,20051122,000000,26.7635,27.1987,26.6735,27.1571,8892146.7537309,0
+LOW.US,D,20051123,000000,27.1739,27.2817,26.8366,26.988,5741156.7202694,0
+LOW.US,D,20051125,000000,27.1571,27.1571,26.7051,27.0434,2674829.5888357,0
+LOW.US,D,20051128,000000,27.1423,27.2243,26.5973,26.9405,9619360.5247676,0
+LOW.US,D,20051129,000000,27.1284,27.4854,26.9722,27.4508,14010020.141904,0
+LOW.US,D,20051130,000000,27.4508,27.5002,27.1897,27.3361,10835816.037992,0
+LOW.US,D,20051201,000000,27.4854,27.5141,27.1037,27.4597,8754902.8395289,0
+LOW.US,D,20051202,000000,27.3589,27.53,27.3509,27.4765,6142529.1915207,0
+LOW.US,D,20051205,000000,27.344,27.4261,27.0364,27.1343,9099994.4866109,0
+LOW.US,D,20051206,000000,27.3055,27.4508,26.9405,27.2897,8708743.6655561,0
+LOW.US,D,20051207,000000,27.2629,27.5002,27.1897,27.4765,9611708.1123114,0
+LOW.US,D,20051208,000000,27.4765,27.7614,27.3589,27.5398,12337138.874053,0
+LOW.US,D,20051209,000000,27.522,27.6931,27.2897,27.5468,5622420.9664266,0
+LOW.US,D,20051212,000000,27.702,27.8701,27.611,27.7346,5494063.0723969,0
+LOW.US,D,20051213,000000,27.5468,27.9799,27.3055,27.8781,8747741.8478514,0
+LOW.US,D,20051214,000000,27.9127,28.2301,27.8553,28.0491,6441212.920779,0
+LOW.US,D,20051215,000000,28.2301,28.2301,27.79,28.1144,5813730.2666779,0
+LOW.US,D,20051216,000000,28.1975,28.237,27.9127,28.1144,7938087.690984,0
+LOW.US,D,20051219,000000,27.9937,28.1144,27.6931,27.7702,4498035.057297,0
+LOW.US,D,20051220,000000,27.9127,28.0333,27.4676,27.7752,11934782.550089,0
+LOW.US,D,20051221,000000,27.9127,28.2301,27.8869,28.0403,7009943.490663,0
+LOW.US,D,20051222,000000,27.9127,27.9127,27.3509,27.522,8721335.5646466,0
+LOW.US,D,20051223,000000,27.5398,27.5468,27.1284,27.3282,6349876.4032371,0
+LOW.US,D,20051227,000000,27.3589,27.5873,27.0364,27.1343,5333363.4219704,0
+LOW.US,D,20051228,000000,27.1423,27.2719,27.078,27.1492,4280565.1842302,0
+LOW.US,D,20051229,000000,27.0948,27.3855,27.0948,27.2085,2856256.8823567,0
+LOW.US,D,20051230,000000,27.1037,27.3509,26.9791,27.0028,3391173.4558152,0
+LOW.US,D,20060103,000000,26.9791,27.3055,26.4529,27.166,9759565.0974887,0
+LOW.US,D,20060104,000000,26.6952,26.9316,26.6409,26.8366,11444543.810191,0
+LOW.US,D,20060105,000000,26.8366,26.9405,26.4529,26.5201,7939322.3098541,0
+LOW.US,D,20060106,000000,26.6141,26.6141,26.0979,26.2096,13128284.870561,0
+LOW.US,D,20060109,000000,26.1374,26.4351,26.0564,26.3629,10393965.055186,0
+LOW.US,D,20060110,000000,26.1918,26.7635,26.1918,26.7121,8092368.5366705,0
+LOW.US,D,20060111,000000,26.6952,27.1828,26.6735,27.078,9176271.8896298,0
+LOW.US,D,20060112,000000,27.078,27.2165,26.7368,26.8762,7298508.6031865,0
+LOW.US,D,20060113,000000,26.9316,27.0285,26.721,26.8366,5591811.3166017,0
+LOW.US,D,20060117,000000,26.3076,26.6597,26.3076,26.4629,7358001.8631872,0
+LOW.US,D,20060118,000000,26.4451,26.5677,25.9258,26.1918,8659126.3453624,0
+LOW.US,D,20060119,000000,26.267,26.4697,25.9753,26.2096,6917871.8642607,0
+LOW.US,D,20060120,000000,26.2937,26.2937,25.5609,25.5777,13211722.254103,0
+LOW.US,D,20060123,000000,25.7103,25.8051,25.5382,25.6262,9630469.061137,0
+LOW.US,D,20060124,000000,25.7221,26.0564,25.6341,26.001,9548515.0403158,0
+LOW.US,D,20060125,000000,26.0465,26.2344,25.6865,25.8378,8055096.3940241,0
+LOW.US,D,20060126,000000,26.089,26.5271,25.9852,26.4055,9296977.3712031,0
+LOW.US,D,20060127,000000,26.3333,26.8446,26.2433,26.3729,8490036.1401576,0
+LOW.US,D,20060130,000000,26.3412,26.4529,25.8883,25.9199,6437510.0753226,0
+LOW.US,D,20060131,000000,25.8883,26.001,25.6183,25.7409,9828192.1103591,0
+LOW.US,D,20060201,000000,26.0079,26.0079,25.5055,25.6519,9976052.1289979,0
+LOW.US,D,20060202,000000,25.7577,26.1464,25.5451,26.001,11405787.293669,0
+LOW.US,D,20060203,000000,25.7825,26.1068,25.6519,25.731,6984275.3497802,0
+LOW.US,D,20060206,000000,25.5935,25.6519,25.3344,25.4897,6561182.2823381,0
+LOW.US,D,20060207,000000,25.2612,25.5055,25.0417,25.0565,9410033.473782,0
+LOW.US,D,20060208,000000,24.923,25.3928,24.7796,25.3186,8830689.8329228,0
+LOW.US,D,20060209,000000,25.3008,25.6094,25.1337,25.3186,6033663.3105617,0
+LOW.US,D,20060210,000000,25.3344,25.5243,24.7875,25.367,7921057.8375765,0
+LOW.US,D,20060213,000000,25.374,25.82,25.3008,25.7479,6986003.4117368,0
+LOW.US,D,20060214,000000,25.8942,26.5519,25.731,26.5271,12127320.402288,0
+LOW.US,D,20060215,000000,26.1306,26.7546,26.1306,26.7546,12266540.111143,0
+LOW.US,D,20060216,000000,26.892,27.0434,26.7774,26.9969,8335016.1409951,0
+LOW.US,D,20060217,000000,26.9969,26.9969,26.6597,26.8446,5669816.7815772,0
+LOW.US,D,20060221,000000,27.1284,27.166,26.3333,26.5519,8049662.4531493,0
+LOW.US,D,20060222,000000,26.7279,26.8762,26.6141,26.7279,6681149.6215895,0
+LOW.US,D,20060223,000000,26.7635,26.8594,26.4529,26.5201,7735917.5870603,0
+LOW.US,D,20060224,000000,26.5201,26.5736,26.171,26.5439,6541922.8346567,0
+LOW.US,D,20060227,000000,27.6694,28.1797,27.4508,28.0719,27889948.260898,0
+LOW.US,D,20060228,000000,28.0175,28.2242,27.5873,27.62,10477643.093348,0
+LOW.US,D,20060301,000000,27.62,27.709,27.1423,27.6773,11494903.317322,0
+LOW.US,D,20060302,000000,27.4261,27.7979,27.3677,27.6516,11930828.938474,0
+LOW.US,D,20060303,000000,27.4261,27.5566,27.2629,27.3055,8325148.290419,0
+LOW.US,D,20060306,000000,27.2085,27.2817,27.0028,27.0107,9466809.7633454,0
+LOW.US,D,20060307,000000,26.8,26.809,26.5597,26.7051,12896493.014139,0
+LOW.US,D,20060308,000000,26.7457,27.3055,26.5835,27.0107,10895800.718771,0
+LOW.US,D,20060309,000000,27.0434,27.1284,26.3729,26.4945,10701044.394991,0
+LOW.US,D,20060310,000000,26.5361,26.6053,26.3966,26.4945,9571223.5338334,0
+LOW.US,D,20060313,000000,26.6597,26.809,26.5361,26.6735,6304463.4608173,0
+LOW.US,D,20060314,000000,26.6735,27.522,26.6597,27.3509,10031104.40122,0
+LOW.US,D,20060315,000000,27.2629,27.3855,26.9484,27.3282,8289598.142806,0
+LOW.US,D,20060316,000000,27.53,27.6368,27.434,27.4676,8847718.6751764,0
+LOW.US,D,20060317,000000,27.5646,27.8781,27.4508,27.7979,11502055.208615,0
+LOW.US,D,20060320,000000,27.6773,27.8869,27.4508,27.5468,6502918.5854381,0
+LOW.US,D,20060321,000000,27.5398,27.5398,27.166,27.4004,6397767.683782,0
+LOW.US,D,20060322,000000,27.344,27.3855,27.1037,27.2401,5911969.9316614,0
+LOW.US,D,20060323,000000,27.3143,27.522,26.9632,26.9632,8179010.2668136,0
+LOW.US,D,20060324,000000,26.9632,26.9791,26.5597,26.8,6135616.9436942,0
+LOW.US,D,20060327,000000,27.166,27.166,26.6873,26.6952,7125965.3075302,0
+LOW.US,D,20060328,000000,26.7546,26.899,26.4945,26.6053,9116040.487307,0
+LOW.US,D,20060329,000000,26.6597,26.9316,26.5736,26.6053,5055911.9015857,0
+LOW.US,D,20060330,000000,26.5113,26.7774,26.2344,26.2344,8031645.713569,0
+LOW.US,D,20060331,000000,26.3412,26.4529,26.089,26.1068,9505809.9679484,0
+LOW.US,D,20060403,000000,26.3155,26.3155,25.8695,26.001,14087031.642629,0
+LOW.US,D,20060404,000000,26.2096,26.5736,26.1464,26.5439,8676900.408015,0
+LOW.US,D,20060405,000000,26.5736,27.1284,26.5736,27.0196,11480336.634731,0
+LOW.US,D,20060406,000000,26.8178,27.0434,26.721,26.899,5992691.3559204,0
+LOW.US,D,20060407,000000,26.8594,27.0622,26.3729,26.4945,7542396.8933045,0
+LOW.US,D,20060410,000000,26.4697,26.6141,26.3333,26.4055,4536541.8188136,0
+LOW.US,D,20060411,000000,26.4055,26.5519,26.0079,26.2096,9375227.5354141,0
+LOW.US,D,20060412,000000,26.171,26.171,25.8131,25.9931,4786601.1809744,0
+LOW.US,D,20060413,000000,25.9674,26.1918,25.9436,26.0465,5886800.2896345,0
+LOW.US,D,20060417,000000,26.0465,26.089,25.6341,25.7221,9385842.6286971,0
+LOW.US,D,20060418,000000,25.7221,26.1306,25.7221,25.9753,14013720.965052,0
+LOW.US,D,20060419,000000,25.8883,25.9595,25.5382,25.8457,9091602.9206788,0
+LOW.US,D,20060420,000000,25.7221,25.8457,25.6341,25.8051,10394705.219816,0
+LOW.US,D,20060421,000000,26.0623,26.089,25.4828,25.6341,15489621.37062,0
+LOW.US,D,20060424,000000,25.6944,25.7221,25.374,25.4512,10609711.922065,0
+LOW.US,D,20060425,000000,25.4512,25.6183,25.2612,25.3592,8526569.1293281,0
+LOW.US,D,20060426,000000,25.5382,25.8547,25.3344,25.468,8900540.3419708,0
+LOW.US,D,20060427,000000,25.468,26.0247,25.2375,25.6697,17076347.273337,0
+LOW.US,D,20060428,000000,25.5243,25.8378,25.4432,25.5382,10120211.324488,0
+LOW.US,D,20060501,000000,25.6944,26.0247,25.6944,25.7409,8659374.0780594,0
+LOW.US,D,20060502,000000,25.7409,25.8131,25.3344,25.3997,8132604.3712975,0
+LOW.US,D,20060503,000000,25.3008,25.4334,25.1159,25.2612,6684358.0128056,0
+LOW.US,D,20060504,000000,25.3344,25.554,25.2069,25.4166,4757721.6154138,0
+LOW.US,D,20060505,000000,25.7151,26.4629,25.7151,26.4629,9885709.5757061,0
+LOW.US,D,20060508,000000,26.3333,26.5973,26.2937,26.3155,6008733.3120009,0
+LOW.US,D,20060509,000000,26.3244,26.6141,26.2759,26.5113,5392113.4838799,0
+LOW.US,D,20060510,000000,26.3629,26.5677,26.0079,26.1148,5698699.3805992,0
+LOW.US,D,20060511,000000,26.2008,26.2581,25.9674,26.0564,6919847.6589145,0
+LOW.US,D,20060512,000000,26.0564,26.0564,25.374,25.6341,8215789.9775274,0
+LOW.US,D,20060515,000000,25.6341,25.9753,25.4254,25.6183,9326846.8563982,0
+LOW.US,D,20060516,000000,25.6005,25.7103,25.285,25.3186,10491960.020933,0
+LOW.US,D,20060517,000000,25.2306,25.3008,24.8102,24.8231,9869909.2853995,0
+LOW.US,D,20060518,000000,24.923,25.2612,24.7539,24.9161,9731918.1284906,0
+LOW.US,D,20060519,000000,25.0733,25.3997,24.832,25.374,10787441.425899,0
+LOW.US,D,20060522,000000,25.1337,25.3186,23.9014,24.2337,25998606.189192,0
+LOW.US,D,20060523,000000,24.3791,24.4513,24.0626,24.0626,13683442.722104,0
+LOW.US,D,20060524,000000,24.1338,24.7124,23.9598,24.5729,17599905.555421,0
+LOW.US,D,20060525,000000,24.9557,25.2147,24.8034,25.1337,15669567.323727,0
+LOW.US,D,20060526,000000,25.1772,25.3344,24.9913,25.0565,6948234.7925423,0
+LOW.US,D,20060530,000000,24.7964,24.8034,24.566,24.7124,9645522.1087369,0
+LOW.US,D,20060531,000000,24.8716,25.2306,24.839,25.2306,9411760.5245847,0
+LOW.US,D,20060601,000000,25.1594,25.7221,25.1079,25.7103,12524495.573843,0
+LOW.US,D,20060602,000000,25.7409,25.9347,25.3344,25.7103,9945444.5014808,0
+LOW.US,D,20060605,000000,25.5243,25.6944,25.1337,25.1693,9068151.2290698,0
+LOW.US,D,20060606,000000,25.2612,25.3592,24.652,24.9161,14333140.426636,0
+LOW.US,D,20060607,000000,24.9161,25.0565,24.6442,24.7124,10024927.262254,0
+LOW.US,D,20060608,000000,24.4671,25.3186,24.4671,25.1693,13613583.112671,0
+LOW.US,D,20060609,000000,25.1772,25.3186,25.0565,25.2069,7994861.9582397,0
+LOW.US,D,20060612,000000,25.1999,25.285,24.7964,24.832,8779339.3950031,0
+LOW.US,D,20060613,000000,24.832,25.2612,24.7124,25.0179,11005652.47475,0
+LOW.US,D,20060614,000000,25.0179,25.4254,24.9161,25.2306,10970105.360598,0
+LOW.US,D,20060615,000000,25.2533,25.7221,25.2306,25.5777,13167530.785553,0
+LOW.US,D,20060616,000000,25.5382,25.6944,25.1159,25.2147,10853346.412563,0
+LOW.US,D,20060619,000000,25.3008,25.4076,24.8716,24.9457,6749766.5229212,0
+LOW.US,D,20060620,000000,25.0565,25.1159,24.6688,24.7875,9045935.1674848,0
+LOW.US,D,20060621,000000,24.6946,25.2375,24.6322,25.0417,7102509.5713057,0
+LOW.US,D,20060622,000000,25.367,25.367,24.6946,24.7698,7267155.7552704,0
+LOW.US,D,20060623,000000,24.6154,24.8647,24.5818,24.652,6981064.9362564,0
+LOW.US,D,20060626,000000,24.6362,25.194,24.6362,25.1159,6219788.4249433,0
+LOW.US,D,20060627,000000,25.0565,25.194,24.6362,24.7124,6120807.584176,0
+LOW.US,D,20060628,000000,24.7964,24.839,24.3317,24.5274,5755474.6590089,0
+LOW.US,D,20060629,000000,24.7698,25.0259,24.6154,25.0259,7315787.2004449,0
+LOW.US,D,20060630,000000,25.0259,25.0991,24.4671,24.5818,9651697.2253952,0
+LOW.US,D,20060703,000000,24.7964,25.2375,24.4443,24.6442,3433759.2120263,0
+LOW.US,D,20060705,000000,24.652,24.7698,24.4285,24.6362,8835744.5910978,0
+LOW.US,D,20060706,000000,24.7539,24.7796,24.4365,24.5373,8882522.5912365,0
+LOW.US,D,20060707,000000,24.2743,24.3543,23.2684,23.4633,14556164.567888,0
+LOW.US,D,20060710,000000,23.6147,23.6917,23.1636,23.2536,7967711.4657896,0
+LOW.US,D,20060711,000000,23.489,23.4969,22.6128,23.1162,12664335.120018,0
+LOW.US,D,20060712,000000,23.132,23.1399,22.1767,22.234,15448762.665211,0
+LOW.US,D,20060713,000000,22.3201,22.6692,21.7958,22.6543,22144594.240932,0
+LOW.US,D,20060714,000000,22.5732,22.8817,22.1499,22.592,14261061.334468,0
+LOW.US,D,20060717,000000,22.598,22.9273,22.3646,22.6375,9977533.4694112,0
+LOW.US,D,20060718,000000,22.686,22.8897,22.2251,22.499,11401961.087441,0
+LOW.US,D,20060719,000000,22.4832,23.4059,22.3378,23.2368,13597659.461593,0
+LOW.US,D,20060720,000000,23.132,23.3367,22.7997,22.8254,11994517.475864,0
+LOW.US,D,20060721,000000,22.8423,22.9065,22.508,22.7759,8684061.3996924,0
+LOW.US,D,20060724,000000,22.7759,23.489,22.7759,23.3733,9977656.8301829,0
+LOW.US,D,20060725,000000,23.311,23.851,23.1804,23.7481,8685049.2970193,0
+LOW.US,D,20060726,000000,23.5691,23.6315,23.1972,23.2942,7240502.7505223,0
+LOW.US,D,20060727,000000,23.3367,23.5058,22.9837,23.0509,7687291.197655,0
+LOW.US,D,20060728,000000,23.1706,23.5147,23.0351,23.2536,7308384.5429936,0
+LOW.US,D,20060731,000000,23.1804,23.3575,22.9451,22.9669,8469427.8132192,0
+LOW.US,D,20060801,000000,22.9669,22.9747,22.686,22.8086,6849619.9894746,0
+LOW.US,D,20060802,000000,22.5634,23.0924,22.3695,23.0924,10636737.031436,0
+LOW.US,D,20060803,000000,22.6058,23.6147,22.5732,23.5058,10227345.098875,0
+LOW.US,D,20060804,000000,23.9014,24.1793,22.7839,23.3199,12736414.212186,0
+LOW.US,D,20060807,000000,23.2368,23.3674,22.9273,23.213,5447901.8761164,0
+LOW.US,D,20060808,000000,23.1804,23.2684,22.7908,22.9361,7223836.9125066,0
+LOW.US,D,20060809,000000,22.9925,22.9925,22.0471,22.1935,13270465.237935,0
+LOW.US,D,20060810,000000,22.1183,22.7028,22.0877,22.7028,9121347.0227946,0
+LOW.US,D,20060811,000000,22.5248,22.8254,22.4407,22.7661,7127321.2648641,0
+LOW.US,D,20060814,000000,23.0509,23.2606,22.686,22.7661,6456765.4783886,0
+LOW.US,D,20060815,000000,23.0994,23.4801,22.8561,23.2052,9456561.7189157,0
+LOW.US,D,20060816,000000,23.4138,23.4297,22.8817,23.3733,6318283.9118548,0
+LOW.US,D,20060817,000000,23.2942,24.1437,23.1706,23.8589,9107278.83906,0
+LOW.US,D,20060818,000000,24.0626,24.2673,23.8193,23.9162,8927821.2732694,0
+LOW.US,D,20060821,000000,22.8501,23.1548,22.6058,22.9669,19525310.367405,0
+LOW.US,D,20060822,000000,22.9361,22.9451,22.592,22.6217,12961656.825019,0
+LOW.US,D,20060823,000000,22.4832,22.598,21.9244,21.963,16689040.963513,0
+LOW.US,D,20060824,000000,22.2805,22.2805,21.2292,21.3667,25418274.651005,0
+LOW.US,D,20060825,000000,21.1877,21.7554,21.1877,21.6723,13901776.120572,0
+LOW.US,D,20060828,000000,21.7554,22.1599,21.6871,21.9798,11452317.561111,0
+LOW.US,D,20060829,000000,21.9887,22.1667,21.8454,22.0609,11118458.822323,0
+LOW.US,D,20060830,000000,22.2093,22.3032,21.9719,22.0777,8071755.1539627,0
+LOW.US,D,20060831,000000,22.0392,22.0689,21.8602,21.9244,8273427.7701845,0
+LOW.US,D,20060901,000000,21.9422,22.2805,21.9244,22.1431,8166422.4123385,0
+LOW.US,D,20060905,000000,21.9967,22.598,21.9967,22.5406,10178466.932157,0
+LOW.US,D,20060906,000000,22.5248,22.5326,22.1183,22.2429,9294511.1669245,0
+LOW.US,D,20060907,000000,22.0609,22.2805,21.7958,21.9482,11424915.291348,0
+LOW.US,D,20060908,000000,22.0313,22.1667,21.9156,22.0689,6887264.2367436,0
+LOW.US,D,20060911,000000,21.6812,22.6454,21.6812,22.5732,9717975.3278354,0
+LOW.US,D,20060912,000000,22.5634,23.758,22.5634,23.3733,17143116.796556,0
+LOW.US,D,20060913,000000,23.3367,23.7323,23.1636,23.4633,10457650.559114,0
+LOW.US,D,20060914,000000,23.1468,23.8282,22.9669,23.7659,10266465.630788,0
+LOW.US,D,20060915,000000,23.9914,24.0547,23.3367,23.7807,14798446.134513,0
+LOW.US,D,20060918,000000,23.4801,23.6493,23.2052,23.399,8029790.2462253,0
+LOW.US,D,20060919,000000,23.3891,23.399,22.9213,23.1399,9729575.2849836,0
+LOW.US,D,20060920,000000,23.3367,23.3367,22.9135,22.9361,11783708.073311,0
+LOW.US,D,20060921,000000,22.9361,23.1706,22.8343,22.9837,11832342.551948,0
+LOW.US,D,20060922,000000,22.7265,22.9669,22.6306,22.952,10436299.034085,0
+LOW.US,D,20060925,000000,22.9589,23.5058,22.7265,23.3674,13457701.610416,0
+LOW.US,D,20060926,000000,23.0015,23.9014,22.9837,23.3733,19404228.736593,0
+LOW.US,D,20060927,000000,23.0509,23.3674,22.8897,22.9837,13037443.818413,0
+LOW.US,D,20060928,000000,23.0924,23.3575,22.8561,23.213,12947094.187044,0
+LOW.US,D,20060929,000000,23.2536,23.3367,22.7325,22.7325,8995084.2395749,0
+LOW.US,D,20061002,000000,22.7581,22.9589,22.5634,22.8165,8445727.3777592,0
+LOW.US,D,20061003,000000,22.8501,23.2606,22.7028,23.1972,8455479.9567947,0
+LOW.US,D,20061004,000000,23.0924,24.2811,23.0193,24.2743,19156887.356024,0
+LOW.US,D,20061005,000000,24.1437,24.3643,23.8282,24.3475,10563919.796946,0
+LOW.US,D,20061006,000000,24.1437,24.2585,23.5771,23.6661,13083107.526991,0
+LOW.US,D,20061009,000000,23.5058,24.3317,23.4969,24.0942,9563203.06137,0
+LOW.US,D,20061010,000000,24.2337,24.5522,24.1714,24.4671,9293401.9311338,0
+LOW.US,D,20061011,000000,24.4602,24.9309,24.4117,24.7124,12994245.302959,0
+LOW.US,D,20061012,000000,24.8231,25.3097,24.8034,25.1871,14939153.250705,0
+LOW.US,D,20061013,000000,25.1159,25.1159,24.7796,25.0733,12772330.397498,0
+LOW.US,D,20061016,000000,25.4828,25.5609,25.1999,25.2306,10367922.787372,0
+LOW.US,D,20061017,000000,25.2306,25.279,24.566,24.7539,12042652.44449,0
+LOW.US,D,20061018,000000,25.0071,25.4166,24.8102,25.3592,14053095.296586,0
+LOW.US,D,20061019,000000,25.1693,25.3997,24.6154,24.7124,8291451.587842,0
+LOW.US,D,20061020,000000,24.8478,24.8568,24.3475,24.5096,11223001.009353,0
+LOW.US,D,20061023,000000,24.3543,25.0645,24.3475,25.0259,8810937.9533087,0
+LOW.US,D,20061024,000000,24.8034,25.1159,24.5917,24.6688,7038950.4616106,0
+LOW.US,D,20061025,000000,24.7124,24.7124,24.1862,24.3069,12212110.709703,0
+LOW.US,D,20061026,000000,24.3069,24.8884,24.205,24.8231,12695433.15716,0
+LOW.US,D,20061027,000000,24.7192,24.832,24.5007,24.5818,9795239.6170272,0
+LOW.US,D,20061030,000000,24.6758,24.738,24.4443,24.5442,8855986.8803368,0
+LOW.US,D,20061031,000000,24.6946,24.8034,24.2673,24.4187,9756235.3678087,0
+LOW.US,D,20061101,000000,24.4365,24.5096,23.9598,23.9994,11375425.376542,0
+LOW.US,D,20061102,000000,23.7807,24.0942,23.7007,23.8767,8426475.0081548,0
+LOW.US,D,20061103,000000,23.8767,24.118,23.3367,23.5405,10730909.835571,0
+LOW.US,D,20061106,000000,23.2458,23.6571,23.1636,23.3506,15834093.180382,0
+LOW.US,D,20061107,000000,23.2942,23.9094,23.2942,23.7659,25634758.649053,0
+LOW.US,D,20061108,000000,23.7659,24.0408,23.5997,23.9162,10908393.629016,0
+LOW.US,D,20061109,000000,23.6571,23.9094,23.5602,23.5771,11129073.915606,0
+LOW.US,D,20061110,000000,23.6571,23.7807,23.3733,23.6315,6496137.7876143,0
+LOW.US,D,20061113,000000,23.5325,23.8935,23.489,23.4969,8979779.4146624,0
+LOW.US,D,20061114,000000,23.6829,24.5818,23.2942,24.4918,20912338.437401,0
+LOW.US,D,20061115,000000,24.6322,25.2701,24.6322,24.745,16558089.459817,0
+LOW.US,D,20061116,000000,24.7282,24.9913,24.5522,24.8795,9137885.4554232,0
+LOW.US,D,20061117,000000,24.745,24.839,24.4602,24.6946,9823625.7395012,0
+LOW.US,D,20061120,000000,24.386,25.1772,23.9014,24.7796,14380660.613713,0
+LOW.US,D,20061121,000000,24.7124,25.0071,24.5917,24.8568,7269628.0264721,0
+LOW.US,D,20061122,000000,24.6946,25.0337,24.476,24.5818,8724294.2008579,0
+LOW.US,D,20061124,000000,24.4285,24.5986,24.3069,24.3069,2821701.7101477,0
+LOW.US,D,20061127,000000,25.0179,25.0259,24.566,24.6322,11544392.220974,0
+LOW.US,D,20061128,000000,24.4602,24.6154,24.205,24.2416,14257851.932098,0
+LOW.US,D,20061129,000000,24.6322,24.7124,24.2743,24.386,13978298.222826,0
+LOW.US,D,20061130,000000,24.386,24.5373,24.1012,24.4365,11191522.778357,0
+LOW.US,D,20061201,000000,24.7124,25.468,24.7124,25.0259,20016530.937708,0
+LOW.US,D,20061204,000000,24.9557,25.194,24.7964,24.9457,9109373.9498699,0
+LOW.US,D,20061205,000000,24.8716,25.3928,24.832,25.3097,10434693.321745,0
+LOW.US,D,20061206,000000,25.3186,25.8457,25.3186,25.6341,12499192.459505,0
+LOW.US,D,20061207,000000,25.6341,25.7983,24.9913,25.014,11000713.999269,0
+LOW.US,D,20061208,000000,25.0179,25.4254,24.9072,24.9645,9166768.0544453,0
+LOW.US,D,20061211,000000,24.7796,25.0337,24.7192,25.0337,8130755.982031,0
+LOW.US,D,20061212,000000,24.9981,25.0733,24.745,24.8162,9738955.7593964,0
+LOW.US,D,20061213,000000,24.9457,25.1594,24.6856,24.7539,8885733.0047603,0
+LOW.US,D,20061214,000000,24.7964,25.6005,24.7124,25.4897,13496821.131174,0
+LOW.US,D,20061215,000000,25.7479,25.911,25.3928,25.4334,13301442.947767,0
+LOW.US,D,20061218,000000,25.4828,25.6766,25.0803,25.1871,10025670.460345,0
+LOW.US,D,20061219,000000,24.9645,25.1159,24.5986,25.0645,9927549.1003642,0
+LOW.US,D,20061220,000000,24.9823,25.1594,24.6056,24.7192,6487619.827449,0
+LOW.US,D,20061221,000000,24.7192,24.7964,24.4285,24.4918,6949839.4937273,0
+LOW.US,D,20061222,000000,24.5522,24.7875,24.476,24.652,4421021.5342638,0
+LOW.US,D,20061226,000000,24.5986,24.8478,24.5522,24.7964,3389819.5207889,0
+LOW.US,D,20061227,000000,24.8102,25.3928,24.8102,25.279,8213075.0293978,0
+LOW.US,D,20061228,000000,25.1999,25.3344,25.0417,25.3097,5848781.9154351,0
+LOW.US,D,20061229,000000,25.1999,25.5055,25.0645,25.2375,9487668.8564426,0
+LOW.US,D,20070103,000000,25.285,26.179,25.2375,25.9595,16970442.050897,0
+LOW.US,D,20070104,000000,26.2502,26.3333,25.6094,26.0712,10085653.118817,0
+LOW.US,D,20070105,000000,26.0564,26.2581,25.5935,25.7577,9925697.677636,0
+LOW.US,D,20070108,000000,25.6183,25.7825,25.2217,25.6865,7890936.5750688,0
+LOW.US,D,20070109,000000,25.731,25.9674,25.6766,25.82,6161040.3853415,0
+LOW.US,D,20070110,000000,25.6944,26.4055,25.6865,26.3076,10511215.423999,0
+LOW.US,D,20070111,000000,26.3076,26.8515,26.267,26.7774,10723136.084651,0
+LOW.US,D,20070112,000000,26.7912,26.8762,26.3966,26.7832,8597664.3687849,0
+LOW.US,D,20070116,000000,26.7368,27.0849,26.6735,27.0622,7725675.6095538,0
+LOW.US,D,20070117,000000,27.0532,27.1571,26.8594,26.899,7471180.3153838,0
+LOW.US,D,20070118,000000,27.1828,27.4172,26.8446,27.2165,8312059.9147804,0
+LOW.US,D,20070119,000000,27.4676,27.5072,27.1492,27.3143,7553500.3739046,0
+LOW.US,D,20070122,000000,27.4261,27.4261,26.8684,27.0849,7726293.4245658,0
+LOW.US,D,20070123,000000,27.1492,27.3935,26.9405,27.255,9206011.94713,0
+LOW.US,D,20070124,000000,27.2243,27.3935,27.1423,27.2165,6729406.9398338,0
+LOW.US,D,20070125,000000,27.1571,27.2085,26.6597,26.8,8035101.8374821,0
+LOW.US,D,20070126,000000,26.8,26.899,26.2759,26.3966,8885482.2386015,0
+LOW.US,D,20070129,000000,26.5677,26.7051,26.3629,26.4697,7314062.1719499,0
+LOW.US,D,20070130,000000,26.4697,26.6675,26.2196,26.3333,7183477.7171078,0
+LOW.US,D,20070131,000000,26.3897,27.5072,26.3333,27.3143,14285497.889943,0
+LOW.US,D,20070201,000000,27.4676,27.9542,27.434,27.7426,14134551.829705,0
+LOW.US,D,20070202,000000,27.8622,28.0719,27.5646,27.6694,6451205.1432806,0
+LOW.US,D,20070205,000000,27.5873,27.8059,27.5141,27.6368,5399520.1859467,0
+LOW.US,D,20070206,000000,27.7702,27.9127,27.5072,27.6436,4841523.0143479,0
+LOW.US,D,20070207,000000,27.1897,27.8622,27.1897,27.6022,3816862.1552308,0
+LOW.US,D,20070208,000000,27.6022,27.62,27.1828,27.344,6696575.7849659,0
+LOW.US,D,20070209,000000,27.3677,27.5952,27.0285,27.078,7658780.7032555,0
+LOW.US,D,20070212,000000,27.1492,27.4508,27.1205,27.1423,5863264.6722546,0
+LOW.US,D,20070213,000000,27.1571,27.3935,27.078,27.2303,5405031.985669,0
+LOW.US,D,20070214,000000,27.1897,27.2471,26.8762,27.0948,9714173.3893,0
+LOW.US,D,20070215,000000,27.0622,27.5072,26.9969,27.4508,6413071.4975406,0
+LOW.US,D,20070216,000000,27.3589,27.3855,26.8446,26.9564,8587539.6851269,0
+LOW.US,D,20070220,000000,26.8446,27.5398,26.6409,27.3282,8092486.8416728,0
+LOW.US,D,20070221,000000,27.1423,27.4261,27.078,27.3282,5614893.9370497,0
+LOW.US,D,20070222,000000,27.1897,27.3361,26.988,27.2471,4873118.5391919,0
+LOW.US,D,20070223,000000,28.337,28.959,28.1312,28.3024,24973825.002765,0
+LOW.US,D,20070226,000000,28.2301,28.5605,27.6773,27.8217,8772049.9867847,0
+LOW.US,D,20070227,000000,27.5724,27.5724,26.5597,26.9484,15192164.171,0
+LOW.US,D,20070228,000000,26.809,26.8446,26.2848,26.3729,17573615.554911,0
+LOW.US,D,20070301,000000,26.0465,26.3244,25.7825,26.0979,15133639.596403,0
+LOW.US,D,20070302,000000,26.0079,26.355,25.8605,25.8783,13482263.548969,0
+LOW.US,D,20070305,000000,25.7221,26.2196,25.7151,25.7409,13128912.797111,0
+LOW.US,D,20070306,000000,25.9674,26.4697,25.9515,26.3481,10803972.78045,0
+LOW.US,D,20070307,000000,26.2264,26.5677,26.0712,26.3966,7865638.5165009,0
+LOW.US,D,20070308,000000,26.4292,26.9484,26.2996,26.355,9394113.8673192,0
+LOW.US,D,20070309,000000,26.5361,26.6675,26.0178,26.2008,9717360.546285,0
+LOW.US,D,20070312,000000,26.1306,26.3333,26.0079,26.2008,8748606.3844067,0
+LOW.US,D,20070313,000000,25.9931,26.001,24.832,24.9072,26093767.901808,0
+LOW.US,D,20070314,000000,24.9072,25.194,24.205,25.1415,22574602.589662,0
+LOW.US,D,20070315,000000,25.0901,25.3928,25.014,25.285,10039616.294462,0
+LOW.US,D,20070316,000000,25.194,25.3097,24.9557,25.0565,12200266.053319,0
+LOW.US,D,20070319,000000,25.1159,25.3097,25.0417,25.2217,10319860.621824,0
+LOW.US,D,20070320,000000,25.1594,25.4512,25.0645,25.3512,9931829.3146781,0
+LOW.US,D,20070321,000000,25.3997,26.3076,25.3186,26.1374,13579957.190864,0
+LOW.US,D,20070322,000000,26.2096,26.7368,25.7577,26.1216,10006782.106133,0
+LOW.US,D,20070323,000000,26.0623,26.4529,26.0306,26.2264,10402477.959582,0
+LOW.US,D,20070326,000000,26.3333,26.4223,25.7657,26.0406,7667167.2134183,0
+LOW.US,D,20070327,000000,25.8942,25.9258,25.4512,25.7151,10646363.216238,0
+LOW.US,D,20070328,000000,25.5243,25.6005,24.8034,25.1337,15002648.657707,0
+LOW.US,D,20070329,000000,25.3997,25.4748,24.9981,25.2306,11851381.568086,0
+LOW.US,D,20070330,000000,25.2306,25.6262,25.0645,25.5154,10028112.396931,0
+LOW.US,D,20070402,000000,25.468,25.4966,25.1247,25.1871,7264893.8040726,0
+LOW.US,D,20070403,000000,25.3434,25.9852,25.279,25.6865,11819996.363247,0
+LOW.US,D,20070404,000000,25.5609,25.6598,25.3008,25.4166,7847986.8034661,0
+LOW.US,D,20070405,000000,25.4512,25.5154,25.3265,25.4334,3980448.6499441,0
+LOW.US,D,20070409,000000,25.5382,25.6519,25.3838,25.5243,4314209.3068063,0
+LOW.US,D,20070410,000000,25.5609,25.7745,25.4748,25.6094,8069725.7681542,0
+LOW.US,D,20070411,000000,25.6697,25.7221,25.194,25.2939,9043773.3205198,0
+LOW.US,D,20070412,000000,25.1999,25.4512,24.8647,25.3512,6517996.9118846,0
+LOW.US,D,20070413,000000,25.8378,25.8378,25.0337,25.2306,6367465.4247324,0
+LOW.US,D,20070416,000000,25.3838,25.5698,25.2375,25.367,7541261.3675132,0
+LOW.US,D,20070417,000000,25.5243,25.9852,25.4897,25.7983,9140715.6750936,0
+LOW.US,D,20070418,000000,25.643,25.7151,25.468,25.5382,6659990.2157942,0
+LOW.US,D,20070419,000000,25.911,25.911,25.279,25.5312,6037370.2006337,0
+LOW.US,D,20070420,000000,25.7577,26.1148,25.7221,25.9436,9769962.7926905,0
+LOW.US,D,20070423,000000,25.9515,25.9931,25.5609,25.5609,5383459.0179427,0
+LOW.US,D,20070424,000000,25.5243,25.5935,25.0259,25.1999,11506305.088312,0
+LOW.US,D,20070425,000000,25.3928,25.6005,25.194,25.2375,6499553.4653729,0
+LOW.US,D,20070426,000000,25.3186,25.3997,25.0417,25.0901,8304305.3757838,0
+LOW.US,D,20070427,000000,25.0337,25.2612,24.923,24.9981,8707542.4147635,0
+LOW.US,D,20070430,000000,25.1693,25.1999,24.7539,24.7608,11729881.319575,0
+LOW.US,D,20070501,000000,24.832,24.9981,24.6234,24.8102,14122402.816008,0
+LOW.US,D,20070502,000000,24.6758,25.1337,24.6056,24.8568,7254536.5550254,0
+LOW.US,D,20070503,000000,24.8716,25.0496,24.661,24.7282,8556622.6445268,0
+LOW.US,D,20070504,000000,24.8716,24.8884,24.5917,24.6688,9874505.9908733,0
+LOW.US,D,20070507,000000,24.8973,24.9161,24.6322,24.8647,9675911.327019,0
+LOW.US,D,20070508,000000,24.7539,24.9557,24.6442,24.8568,11694600.13889,0
+LOW.US,D,20070509,000000,24.839,25.731,24.839,25.7033,13842646.875963,0
+LOW.US,D,20070510,000000,25.5382,25.8783,25.1159,25.1871,16576582.452869,0
+LOW.US,D,20070511,000000,25.3008,25.468,24.8795,25.014,13622157.697453,0
+LOW.US,D,20070514,000000,25.0565,25.4334,25.0337,25.1079,9569152.6907163,0
+LOW.US,D,20070515,000000,25.0337,25.5777,24.8795,25.0259,12865066.351991,0
+LOW.US,D,20070516,000000,25.1159,25.4748,25.0733,25.3434,11347828.965236,0
+LOW.US,D,20070517,000000,25.3512,25.5698,25.2375,25.3838,7219535.4639615,0
+LOW.US,D,20070518,000000,25.5312,26.5271,25.4512,26.4697,20032591.094558,0
+LOW.US,D,20070521,000000,25.9347,26.5736,25.3928,25.8299,34402046.10113,0
+LOW.US,D,20070522,000000,25.5836,26.0079,25.5836,25.7103,9540908.1297835,0
+LOW.US,D,20070523,000000,25.7983,26.179,25.5935,25.7577,9534532.8046598,0
+LOW.US,D,20070524,000000,25.6697,26.6952,25.6262,25.9753,13159615.473091,0
+LOW.US,D,20070525,000000,26.0079,26.2196,25.7745,26.0306,8316247.1029386,0
+LOW.US,D,20070529,000000,26.2096,26.267,25.8457,25.9436,10924188.863553,0
+LOW.US,D,20070530,000000,25.9031,26.187,25.8051,26.171,11897254.585515,0
+LOW.US,D,20070531,000000,26.1918,26.6952,26.0979,26.5895,11323869.674387,0
+LOW.US,D,20070601,000000,26.5895,26.892,26.4055,26.4629,10918388.884979,0
+LOW.US,D,20070604,000000,26.3333,26.7832,26.3333,26.7279,8747102.7986083,0
+LOW.US,D,20070605,000000,26.4945,26.5835,26.179,26.267,8618770.1834252,0
+LOW.US,D,20070606,000000,26.1306,26.2196,25.8457,26.0406,9920511.4694585,0
+LOW.US,D,20070607,000000,25.9347,26.1306,25.6519,25.7033,13190192.765992,0
+LOW.US,D,20070608,000000,25.7033,26.0623,25.468,25.9674,9616057.0850881,0
+LOW.US,D,20070611,000000,25.8051,25.9674,25.6341,25.7657,7142337.9109249,0
+LOW.US,D,20070612,000000,25.643,25.7409,25.3928,25.4076,10118400.347915,0
+LOW.US,D,20070613,000000,25.554,25.6183,25.2306,25.5698,12116461.620923,0
+LOW.US,D,20070614,000000,25.5312,25.6094,25.3592,25.5243,9940133.9213778,0
+LOW.US,D,20070615,000000,25.643,25.82,25.5243,25.5609,12768133.097802,0
+LOW.US,D,20070618,000000,25.6094,25.7033,25.5312,25.643,7794399.6931952,0
+LOW.US,D,20070619,000000,25.5935,25.6262,25.3186,25.5836,7357162.6054786,0
+LOW.US,D,20070620,000000,26.0465,26.1148,25.5836,25.643,14475542.236707,0
+LOW.US,D,20070621,000000,25.5935,25.8695,25.3097,25.8457,10427481.772375,0
+LOW.US,D,20070622,000000,25.8457,25.8457,25.0565,25.1505,15293750.755279,0
+LOW.US,D,20070625,000000,25.1594,25.4748,24.8795,25.2939,12319731.860253,0
+LOW.US,D,20070626,000000,25.3838,25.6341,25.1415,25.2147,11317318.408491,0
+LOW.US,D,20070627,000000,25.1079,25.3997,25.0337,25.3186,9735576.4831769,0
+LOW.US,D,20070628,000000,25.2701,25.3592,24.8716,24.9072,12868732.795908,0
+LOW.US,D,20070629,000000,24.923,25.1594,24.7608,24.8647,9270809.7203107,0
+LOW.US,D,20070702,000000,24.9557,25.0803,24.8034,24.8795,8281513.9676491,0
+LOW.US,D,20070703,000000,24.8795,24.9645,24.7034,24.9457,6529089.2697922,0
+LOW.US,D,20070705,000000,24.8647,24.9981,24.7124,24.9389,7560359.0305762,0
+LOW.US,D,20070706,000000,24.8716,25.2375,24.6856,25.2069,10636592.436433,0
+LOW.US,D,20070709,000000,25.2939,25.367,24.839,24.9072,10189390.427369,0
+LOW.US,D,20070710,000000,24.5522,24.7282,24.2416,24.2911,17450046.48559,0
+LOW.US,D,20070711,000000,24.205,24.3475,23.9252,24.3217,16936755.459859,0
+LOW.US,D,20070712,000000,24.4365,24.9072,24.3217,24.8795,12205374.402648,0
+LOW.US,D,20070713,000000,24.8716,25.0071,24.5007,24.923,7121811.4874495,0
+LOW.US,D,20070716,000000,24.7608,24.839,24.4028,24.4443,9548287.5306959,0
+LOW.US,D,20070717,000000,24.4443,24.4443,24.0942,24.1951,10164091.357647,0
+LOW.US,D,20070718,000000,24.0408,24.3929,23.944,24.0458,13347630.434048,0
+LOW.US,D,20070719,000000,24.4187,24.4513,23.944,24.0458,11489761.599914,0
+LOW.US,D,20070720,000000,23.9094,24.3405,23.9094,24.0082,14251757.707749,0
+LOW.US,D,20070723,000000,23.9162,24.2911,23.7887,23.843,12506676.009266,0
+LOW.US,D,20070724,000000,23.5058,24.032,23.3199,23.4297,14163195.796415,0
+LOW.US,D,20070725,000000,23.4969,23.6829,23.0271,23.1972,12636557.712171,0
+LOW.US,D,20070726,000000,22.8897,23.22,22.6632,22.9747,20884517.549939,0
+LOW.US,D,20070727,000000,22.9451,23.2458,22.499,22.499,14670444.166644,0
+LOW.US,D,20070730,000000,22.6543,22.9451,22.1845,22.8561,16217827.083599,0
+LOW.US,D,20070731,000000,23.132,23.2852,22.6543,22.6949,12526845.495427,0
+LOW.US,D,20070801,000000,22.6375,22.9837,22.42,22.9361,15812352.361114,0
+LOW.US,D,20070802,000000,22.9273,23.1804,22.686,23.0687,10254812.082485,0
+LOW.US,D,20070803,000000,23.0776,23.0776,22.2023,22.2429,14393239.367803,0
+LOW.US,D,20070806,000000,22.4278,22.7581,21.9244,22.7186,16890690.323196,0
+LOW.US,D,20070807,000000,22.508,22.8739,22.0955,22.6217,17106832.551237,0
+LOW.US,D,20070808,000000,22.6771,23.2852,22.5326,23.0687,15572971.79493,0
+LOW.US,D,20070809,000000,22.4674,23.0015,21.1303,22.2251,20682755.952176,0
+LOW.US,D,20070810,000000,21.8849,22.7186,21.5101,22.4912,12915082.066807,0
+LOW.US,D,20070813,000000,22.6771,22.8501,22.2023,22.3111,10804347.918535,0
+LOW.US,D,20070814,000000,22.2805,22.5544,21.6327,21.7198,16693761.029759,0
+LOW.US,D,20070815,000000,21.696,22.1183,21.2371,21.3321,14282890.124123,0
+LOW.US,D,20070816,000000,21.1234,21.8136,21.0512,21.7198,17734006.803409,0
+LOW.US,D,20070817,000000,22.2874,23.0103,21.6327,21.7712,20006166.610583,0
+LOW.US,D,20070820,000000,23.213,23.4702,22.8501,23.0924,23652706.975201,0
+LOW.US,D,20070821,000000,23.1399,23.7402,23.0994,23.4237,14945937.081991,0
+LOW.US,D,20070822,000000,24.0172,24.1862,23.8025,24.1625,15221664.585035,0
+LOW.US,D,20070823,000000,24.205,24.3069,23.6571,24.0082,14672432.095145,0
+LOW.US,D,20070824,000000,23.9834,24.5096,23.9508,24.4671,11346176.73982,0
+LOW.US,D,20070827,000000,24.4513,24.5522,23.9508,23.9994,9507427.8141337,0
+LOW.US,D,20070828,000000,24.0942,24.1012,23.4297,23.4801,11941320.670985,0
+LOW.US,D,20070829,000000,23.5236,24.4602,23.5236,24.4285,11713977.891573,0
+LOW.US,D,20070830,000000,24.1437,24.7034,24.1279,24.5274,11603019.933266,0
+LOW.US,D,20070831,000000,24.661,25.3512,24.4028,25.1693,19961731.453952,0
+LOW.US,D,20070904,000000,24.9161,25.1415,24.8102,25.0071,11545596.505229,0
+LOW.US,D,20070905,000000,24.7282,24.9072,24.1862,24.4513,12349974.461224,0
+LOW.US,D,20070906,000000,24.4513,24.7034,24.2337,24.476,8670483.6255828,0
+LOW.US,D,20070907,000000,23.8352,24.3643,23.1706,23.843,12609401.152798,0
+LOW.US,D,20070910,000000,23.8114,24.4028,23.6493,24.1101,15125143.881623,0
+LOW.US,D,20070911,000000,24.1437,24.3929,24.0715,24.3711,11818864.88207,0
+LOW.US,D,20070912,000000,24.3069,24.4028,24.0626,24.1012,9699561.2047857,0
+LOW.US,D,20070913,000000,24.2911,25.1505,24.1437,24.8478,10831867.482146,0
+LOW.US,D,20070914,000000,24.6322,25.0337,24.4443,24.9557,9374242.6715488,0
+LOW.US,D,20070917,000000,24.8884,25.2444,24.738,24.923,7579037.0647848,0
+LOW.US,D,20070918,000000,25.0179,25.9258,24.8568,25.8378,17970994.979547,0
+LOW.US,D,20070919,000000,25.9199,26.355,25.6944,25.8605,14581113.778372,0
+LOW.US,D,20070920,000000,25.9347,26.001,25.0991,25.1772,11827740.790704,0
+LOW.US,D,20070921,000000,25.3997,25.4076,24.6856,24.8102,16716827.471744,0
+LOW.US,D,20070924,000000,24.7034,24.9823,24.5917,24.7539,9480631.2255367,0
+LOW.US,D,20070925,000000,23.2606,23.7956,23.0351,23.0994,40576651.11558,0
+LOW.US,D,20070926,000000,23.1082,23.3278,22.9273,23.1399,21606326.703562,0
+LOW.US,D,20070927,000000,23.1548,23.2368,22.7908,22.9273,14179697.827505,0
+LOW.US,D,20070928,000000,23.0015,23.0509,22.6771,22.7028,12133150.715478,0
+LOW.US,D,20071001,000000,22.8254,23.311,22.7097,23.2536,11588086.201823,0
+LOW.US,D,20071002,000000,23.2458,23.4554,23.0924,23.2606,10771510.696744,0
+LOW.US,D,20071003,000000,23.1636,23.6917,23.0015,23.4396,12656085.115627,0
+LOW.US,D,20071004,000000,23.4554,23.4969,22.9213,23.2052,8267015.0323677,0
+LOW.US,D,20071005,000000,23.489,23.8846,23.2536,23.7323,10254996.112488,0
+LOW.US,D,20071008,000000,23.6077,23.6661,23.2052,23.3021,7086871.0656176,0
+LOW.US,D,20071009,000000,23.399,23.5058,23.1548,23.5058,9625285.886421,0
+LOW.US,D,20071010,000000,23.6245,25.7033,23.311,23.5543,8963243.0043415,0
+LOW.US,D,20071011,000000,23.5919,24.2911,23.3278,23.4702,10205413.171527,0
+LOW.US,D,20071012,000000,23.4059,23.5859,23.2942,23.4396,7264941.3283043,0
+LOW.US,D,20071015,000000,23.2784,23.4297,22.7186,22.8165,12360349.911041,0
+LOW.US,D,20071016,000000,22.7097,22.8254,22.3695,22.4832,8897386.5530634,0
+LOW.US,D,20071017,000000,22.686,22.7265,21.876,22.1845,12851574.52596,0
+LOW.US,D,20071018,000000,22.0609,22.1767,21.779,21.9422,9786505.2699346,0
+LOW.US,D,20071019,000000,21.8849,21.8849,21.072,21.1689,26583298.834001,0
+LOW.US,D,20071022,000000,21.1689,22.0155,21.0018,21.8136,11492916.399975,0
+LOW.US,D,20071023,000000,22.1599,22.1599,21.3914,21.6495,10587496.871634,0
+LOW.US,D,20071024,000000,21.5358,22.0609,21.4121,22.0243,10927892.720163,0
+LOW.US,D,20071025,000000,22.0877,22.4338,21.6021,21.8522,15267760.056314,0
+LOW.US,D,20071026,000000,22.0689,22.2181,21.7366,21.9967,8031033.9654802,0
+LOW.US,D,20071029,000000,22.1094,22.234,21.8206,22.0392,7268267.0133688,0
+LOW.US,D,20071030,000000,22.0243,22.2429,21.8048,21.8681,10678189.284163,0
+LOW.US,D,20071031,000000,21.9056,22.0055,21.4863,21.787,12700744.748417,0
+LOW.US,D,20071101,000000,21.4785,21.7712,21.153,21.1877,11475401.192713,0
+LOW.US,D,20071102,000000,21.3083,21.4389,20.8307,21.065,14153517.031612,0
+LOW.US,D,20071105,000000,20.7011,20.7822,20.2056,20.3609,19036178.840989,0
+LOW.US,D,20071106,000000,20.5636,20.5715,19.8249,20.0355,20787559.016902,0
+LOW.US,D,20071107,000000,19.6874,20.1651,19.5727,19.7537,19696991.148814,0
+LOW.US,D,20071108,000000,19.7665,19.9939,19.3393,19.8753,16764508.432286,0
+LOW.US,D,20071109,000000,19.6498,19.7665,19.2987,19.3808,16885052.12924,0
+LOW.US,D,20071112,000000,19.7042,20.1591,19.5608,19.7458,15046620.705868,0
+LOW.US,D,20071113,000000,19.8496,20.3342,19.7744,20.2966,15936719.230835,0
+LOW.US,D,20071114,000000,20.4568,20.6457,20.0771,20.1285,11322084.987814,0
+LOW.US,D,20071115,000000,20.0771,20.3946,19.9939,20.2966,20031357.486842,0
+LOW.US,D,20071116,000000,20.3787,20.4974,20.0771,20.264,14440958.75219,0
+LOW.US,D,20071119,000000,19.5272,19.631,18.6273,18.7291,28286900.978602,0
+LOW.US,D,20071120,000000,18.832,19.0871,17.9874,18.2376,22089190.087164,0
+LOW.US,D,20071121,000000,18.0665,18.0912,17.8647,17.9161,24714038.340414,0
+LOW.US,D,20071123,000000,18.0269,18.1426,17.8895,18.0428,8895280.3195609,0
+LOW.US,D,20071126,000000,18.0843,18.3187,17.6294,17.6976,16029112.404167,0
+LOW.US,D,20071127,000000,17.752,18.0843,17.664,17.8983,17775232.557671,0
+LOW.US,D,20071128,000000,17.9943,19.3314,17.9577,19.0139,26610905.356844,0
+LOW.US,D,20071129,000000,18.8062,19.6568,18.8062,19.1543,22101805.242794,0
+LOW.US,D,20071130,000000,19.4619,20.0009,19.366,19.7744,17074387.657146,0
+LOW.US,D,20071203,000000,19.7744,19.8091,19.4778,19.5529,10442474.150743,0
+LOW.US,D,20071204,000000,19.4451,19.8931,19.1543,19.6736,11455528.985788,0
+LOW.US,D,20071205,000000,19.8179,20.1651,19.6498,19.8842,11223572.311286,0
+LOW.US,D,20071206,000000,19.8753,20.351,19.5668,20.2462,7708289.8299856,0
+LOW.US,D,20071207,000000,20.2462,20.4885,20.0949,20.3194,8435364.0617888,0
+LOW.US,D,20071210,000000,20.3342,20.4509,20.0523,20.2877,8277179.1510265,0
+LOW.US,D,20071211,000000,20.2778,20.3124,19.0307,19.1207,13136652.1688,0
+LOW.US,D,20071212,000000,19.5895,19.7665,18.6451,18.9832,13590721.93492,0
+LOW.US,D,20071213,000000,18.8547,19.366,18.3108,18.6984,14346459.345357,0
+LOW.US,D,20071214,000000,18.5451,18.7162,18.289,18.4067,12327591.559252,0
+LOW.US,D,20071217,000000,18.3276,18.5719,17.0251,18.4245,14393039.159337,0
+LOW.US,D,20071218,000000,18.5293,18.7726,18.196,18.6539,12287622.669245,0
+LOW.US,D,20071219,000000,18.6767,18.7212,18.2969,18.4967,10448823.185866,0
+LOW.US,D,20071220,000000,18.6688,18.6688,18.1604,18.5195,8065637.6730748,0
+LOW.US,D,20071221,000000,18.5531,18.9754,18.4561,18.92,14064112.829107,0
+LOW.US,D,20071224,000000,18.6915,19.1296,18.5619,19.0139,4185535.9327705,0
+LOW.US,D,20071226,000000,19.0001,19.0001,18.6451,18.7874,7264946.3840736,0
+LOW.US,D,20071227,000000,18.6539,18.7874,18.5531,18.7627,8293958.2382752,0
+LOW.US,D,20071228,000000,18.7796,18.8962,18.3612,18.3612,7576609.2843531,0
+LOW.US,D,20071231,000000,18.289,18.5125,18.1001,18.3276,12266941.539229,0
+LOW.US,D,20080102,000000,18.4561,18.4651,17.8469,17.9696,12590523.921277,0
+LOW.US,D,20080103,000000,17.9943,18.2108,17.5908,17.6294,10059523.891772,0
+LOW.US,D,20080104,000000,17.4376,17.4376,16.9845,17.0775,18208096.404918,0
+LOW.US,D,20080107,000000,17.1883,17.3376,16.8916,17.1013,15608054.789457,0
+LOW.US,D,20080108,000000,17.1794,17.485,16.5454,16.6276,15735184.13154,0
+LOW.US,D,20080109,000000,16.6098,16.8609,16.1558,16.7383,21712477.636391,0
+LOW.US,D,20080110,000000,16.6512,17.1091,16.3497,16.8372,19164331.470784,0
+LOW.US,D,20080111,000000,16.6661,17.0449,16.3753,16.4555,17674623.759179,0
+LOW.US,D,20080114,000000,16.675,16.9757,16.4792,16.8847,14670570.560877,0
+LOW.US,D,20080115,000000,16.7066,16.9757,16.3002,16.8303,18192439.69846,0
+LOW.US,D,20080116,000000,16.7146,17.7905,16.6661,17.5156,20241627.944384,0
+LOW.US,D,20080117,000000,17.6056,17.9646,17.2812,17.6541,20673071.120449,0
+LOW.US,D,20080118,000000,17.752,18.7162,17.752,17.9785,22028631.070989,0
+LOW.US,D,20080122,000000,17.0528,20.0523,17.0528,19.8842,42509337.246551,0
+LOW.US,D,20080123,000000,19.5806,21.2371,19.2829,21.0957,38062469.608324,0
+LOW.US,D,20080124,000000,20.984,21.1877,20.2709,20.5893,24147489.840573,0
+LOW.US,D,20080125,000000,20.8237,21.0018,19.7596,20.0187,19220339.283409,0
+LOW.US,D,20080128,000000,19.7912,20.5963,19.6646,20.5795,13379022.716965,0
+LOW.US,D,20080129,000000,20.6141,21.0186,20.1354,20.8969,13826206.52526,0
+LOW.US,D,20080130,000000,20.8485,21.0245,20.3946,20.529,25400439.91912,0
+LOW.US,D,20080131,000000,20.1196,21.7712,19.9109,21.4121,23614459.069074,0
+LOW.US,D,20080201,000000,21.1303,21.3489,20.445,20.7011,19481123.954624,0
+LOW.US,D,20080204,000000,20.6853,20.7585,19.9415,20.0771,12926629.443954,0
+LOW.US,D,20080205,000000,19.7596,20.1285,19.5104,19.5183,16617467.448278,0
+LOW.US,D,20080206,000000,19.6736,19.9555,19.0555,19.1791,16179913.869401,0
+LOW.US,D,20080207,000000,19.096,20.2056,19.096,19.4283,23028784.593861,0
+LOW.US,D,20080208,000000,19.4451,19.5668,19.0001,19.1296,12176502.926319,0
+LOW.US,D,20080211,000000,19.2433,19.7141,18.8616,19.6646,10948538.459794,0
+LOW.US,D,20080212,000000,19.7458,20.0691,19.4619,19.5994,12730354.367068,0
+LOW.US,D,20080213,000000,19.7141,19.9257,19.4778,19.5806,11261888.975876,0
+LOW.US,D,20080214,000000,19.6064,19.6132,18.911,19.0802,12401002.341061,0
+LOW.US,D,20080215,000000,19.0228,19.0307,18.5125,18.9032,14906114.809295,0
+LOW.US,D,20080219,000000,19.096,19.2987,18.6915,18.7459,15224964.991252,0
+LOW.US,D,20080220,000000,18.6915,19.0228,18.3929,18.8864,13759224.659728,0
+LOW.US,D,20080221,000000,18.9278,19.1207,18.7627,18.823,12809745.11284,0
+LOW.US,D,20080222,000000,18.737,19.1702,18.5877,19.1128,16940371.346084,0
+LOW.US,D,20080225,000000,18.6767,20.1829,18.6273,19.8496,33367216.067585,0
+LOW.US,D,20080226,000000,19.5104,20.3422,19.5104,20.2462,17787207.652902,0
+LOW.US,D,20080227,000000,20.0435,20.8059,19.9257,20.6527,18987775.916588,0
+LOW.US,D,20080228,000000,20.5369,20.5636,19.9415,19.9939,14038956.332081,0
+LOW.US,D,20080229,000000,19.7398,19.8842,19.2661,19.4194,14346578.661513,0
+LOW.US,D,20080303,000000,19.3947,19.9109,18.92,19.7141,16430362.5258,0
+LOW.US,D,20080304,000000,19.4956,19.6736,19.2829,19.5015,19874963.329575,0
+LOW.US,D,20080305,000000,19.5015,19.9347,18.9912,19.2433,14830391.518595,0
+LOW.US,D,20080306,000000,19.1128,19.1633,18.3108,18.3355,17541615.568522,0
+LOW.US,D,20080307,000000,18.2712,18.6451,17.8232,18.1516,16250662.283082,0
+LOW.US,D,20080310,000000,18.1426,18.2286,17.4544,17.5068,17762186.650494,0
+LOW.US,D,20080311,000000,18.0012,18.3019,17.389,17.9874,28738052.554665,0
+LOW.US,D,20080312,000000,17.6462,18.4156,17.6224,17.6709,17793347.379176,0
+LOW.US,D,20080313,000000,17.396,17.6976,16.9401,17.5483,26968903.371869,0
+LOW.US,D,20080314,000000,17.8232,17.8232,16.8214,17.1091,19336366.156046,0
+LOW.US,D,20080317,000000,16.4713,16.9657,16.406,16.6364,21959955.522733,0
+LOW.US,D,20080318,000000,17.0162,18.1258,17.0162,18.1258,32546432.140117,0
+LOW.US,D,20080319,000000,18.1892,18.5531,17.7737,17.8153,19515453.639522,0
+LOW.US,D,20080320,000000,17.8983,18.9032,17.8153,18.823,21462510.289232,0
+LOW.US,D,20080324,000000,19.1375,20.1908,19.1375,19.6814,19290336.409768,0
+LOW.US,D,20080325,000000,19.6736,19.6814,18.8962,19.187,13205526.914367,0
+LOW.US,D,20080326,000000,19.0555,19.0555,18.5195,18.8062,13181161.139663,0
+LOW.US,D,20080327,000000,18.9664,19.1791,18.6451,18.6539,12055912.716286,0
+LOW.US,D,20080328,000000,18.6213,18.7064,18.3187,18.3671,10008543.536167,0
+LOW.US,D,20080331,000000,18.3533,18.7796,18.1604,18.5877,9308441.8337334,0
+LOW.US,D,20080401,000000,18.8408,19.9199,18.8062,19.8427,15998936.539351,0
+LOW.US,D,20080402,000000,19.9485,20.3342,19.7398,19.9199,15318136.753061,0
+LOW.US,D,20080403,000000,19.7912,19.9347,19.4619,19.7042,10325848.675017,0
+LOW.US,D,20080404,000000,19.6973,20.0009,19.5015,19.6568,9397432.4743067,0
+LOW.US,D,20080407,000000,19.7992,19.8427,19.3581,19.6132,11503560.816721,0
+LOW.US,D,20080408,000000,19.5183,19.641,19.3393,19.4619,14977104.888749,0
+LOW.US,D,20080409,000000,19.4778,19.5668,18.7627,18.9032,11873038.461584,0
+LOW.US,D,20080410,000000,18.8686,20.1117,18.8547,19.8753,26959651.313997,0
+LOW.US,D,20080411,000000,19.5895,19.7833,19.3739,19.4372,15852327.318044,0
+LOW.US,D,20080414,000000,19.3877,19.7319,19.3145,19.4698,10322578.603415,0
+LOW.US,D,20080415,000000,19.5608,19.6646,19.2029,19.6064,11028979.794432,0
+LOW.US,D,20080416,000000,19.8091,19.9199,19.4451,19.8338,10204847.936515,0
+LOW.US,D,20080417,000000,19.7398,20.0435,19.641,19.8753,7953423.8616662,0
+LOW.US,D,20080418,000000,20.1651,20.4509,20.0108,20.1354,10803829.196602,0
+LOW.US,D,20080421,000000,20.1354,20.2314,19.8674,20.1196,7708957.191537,0
+LOW.US,D,20080422,000000,19.9851,20.0859,19.5529,19.7042,11618644.2828,0
+LOW.US,D,20080423,000000,19.9851,20.1908,19.4778,19.7912,9539046.5955166,0
+LOW.US,D,20080424,000000,19.7458,20.5636,19.7458,20.2709,12503702.205746,0
+LOW.US,D,20080425,000000,20.6141,21.1056,20.2382,21.0798,13625139.590203,0
+LOW.US,D,20080428,000000,21.0572,21.0798,20.6388,20.7733,8674361.400658,0
+LOW.US,D,20080429,000000,20.6141,20.9028,20.2966,20.6773,11346633.781367,0
+LOW.US,D,20080430,000000,20.6922,21.0512,20.3609,20.6773,13725274.157532,0
+LOW.US,D,20080501,000000,20.2966,22.0243,20.2966,21.2846,26254703.151085,0
+LOW.US,D,20080502,000000,21.4785,21.8918,21.0572,21.1689,19172524.850558,0
+LOW.US,D,20080505,000000,21.1966,21.2124,20.5795,20.6229,13356288.944601,0
+LOW.US,D,20080506,000000,20.5369,20.7149,20.256,20.5893,11825416.147967,0
+LOW.US,D,20080507,000000,20.5636,20.975,20.3787,20.4044,7257622.5966238,0
+LOW.US,D,20080508,000000,20.256,20.3876,19.5183,19.5529,17326082.055108,0
+LOW.US,D,20080509,000000,19.3581,19.9257,19.2581,19.6064,12824590.873897,0
+LOW.US,D,20080512,000000,19.6973,20.0691,19.5806,20.0009,14852977.662494,0
+LOW.US,D,20080513,000000,20.0108,20.1651,19.7042,19.7596,11434875.156926,0
+LOW.US,D,20080514,000000,19.8179,20.2966,19.7596,20.173,13492268.916471,0
+LOW.US,D,20080515,000000,20.2382,20.4192,19.9555,20.3698,15529789.457937,0
+LOW.US,D,20080516,000000,20.435,20.4509,19.8585,20.1651,19615968.400703,0
+LOW.US,D,20080519,000000,19.4372,20.0108,19.3492,19.6498,27712327.961681,0
+LOW.US,D,20080520,000000,19.5104,19.5104,19.1791,19.2523,18695332.017835,0
+LOW.US,D,20080521,000000,19.1959,19.4283,18.823,18.9428,16989690.375887,0
+LOW.US,D,20080522,000000,18.9496,19.1207,18.7064,19.006,12187145.320757,0
+LOW.US,D,20080523,000000,18.9496,19.0307,18.6539,18.8784,11831405.212314,0
+LOW.US,D,20080527,000000,19.0001,19.453,18.737,19.0466,14001671.044434,0
+LOW.US,D,20080528,000000,19.3393,19.6064,19.1375,19.5727,15875937.760809,0
+LOW.US,D,20080529,000000,19.543,19.8585,19.4372,19.7596,11120467.985054,0
+LOW.US,D,20080530,000000,19.6874,19.7992,19.4194,19.4451,9118529.9481245,0
+LOW.US,D,20080602,000000,19.6736,19.7398,19.1375,19.4956,13740258.446668,0
+LOW.US,D,20080603,000000,19.6814,19.6814,19.2029,19.4194,11827532.493008,0
+LOW.US,D,20080604,000000,19.4283,19.7319,19.2899,19.4778,9561585.2151848,0
+LOW.US,D,20080605,000000,19.5895,20.1117,19.543,19.9485,13036997.899558,0
+LOW.US,D,20080606,000000,19.5727,19.6973,19.0386,19.0555,15701305.421266,0
+LOW.US,D,20080609,000000,19.2029,19.4372,18.5293,18.823,17015469.743695,0
+LOW.US,D,20080610,000000,18.7064,19.0871,18.5125,18.8864,11542576.188632,0
+LOW.US,D,20080611,000000,18.8864,18.92,18.4967,18.5125,18893168.31629,0
+LOW.US,D,20080612,000000,18.6619,18.9596,18.6619,18.8616,19325101.901981,0
+LOW.US,D,20080613,000000,19.0228,19.5727,18.9278,19.5608,10521624.241894,0
+LOW.US,D,20080616,000000,19.4698,19.6973,19.187,19.4856,9967600.9049878,0
+LOW.US,D,20080617,000000,19.5668,19.631,18.9664,18.9912,11669074.570702,0
+LOW.US,D,20080618,000000,18.911,19.0228,18.4651,18.7548,11408152.382561,0
+LOW.US,D,20080619,000000,18.7162,19.1633,18.5787,19.096,12423980.812661,0
+LOW.US,D,20080620,000000,18.9358,19.0555,18.3929,18.4967,13633864.836911,0
+LOW.US,D,20080623,000000,18.5383,18.5787,17.5661,17.6462,17487166.955156,0
+LOW.US,D,20080624,000000,17.6541,18.1001,17.213,17.752,14876508.224105,0
+LOW.US,D,20080625,000000,17.8569,18.5531,17.7144,17.934,16744361.191509,0
+LOW.US,D,20080626,000000,17.7213,17.7817,17.1794,17.1794,14179954.660586,0
+LOW.US,D,20080627,000000,17.1883,17.3119,16.8214,16.9094,21790017.970589,0
+LOW.US,D,20080630,000000,16.8303,17.2179,16.6276,16.8125,21008924.865814,0
+LOW.US,D,20080701,000000,16.585,16.7304,16.1647,16.6998,20169615.588371,0
+LOW.US,D,20080702,000000,16.7304,17.0697,16.3921,16.3921,17953286.641895,0
+LOW.US,D,20080703,000000,16.496,16.682,16.1954,16.3843,10439220.257602,0
+LOW.US,D,20080707,000000,16.5267,16.9757,16.1469,16.2765,16781370.434151,0
+LOW.US,D,20080708,000000,16.3339,16.8847,16.2211,16.8688,14420333.235636,0
+LOW.US,D,20080709,000000,16.8609,16.9569,16.3091,16.3843,14829684.722042,0
+LOW.US,D,20080710,000000,16.3497,16.5178,15.7266,15.7345,21166730.593876,0
+LOW.US,D,20080711,000000,15.5822,15.7266,15.0778,15.3152,25852630.961358,0
+LOW.US,D,20080714,000000,15.5555,15.6633,15.1668,15.3913,14489927.922756,0
+LOW.US,D,20080715,000000,15.0689,15.2074,14.6328,14.8089,33519442.248616,0
+LOW.US,D,20080716,000000,14.8425,15.6633,14.5834,15.6633,23255130.375562,0
+LOW.US,D,20080717,000000,15.6633,16.4475,15.2321,16.2843,17090491.293612,0
+LOW.US,D,20080718,000000,16.6444,16.6444,15.7889,16.1469,9560406.2097772,0
+LOW.US,D,20080721,000000,16.2537,16.3753,15.8077,16.0006,9957529.8124846,0
+LOW.US,D,20080722,000000,15.8828,16.77,15.6929,16.7224,9316115.4804208,0
+LOW.US,D,20080723,000000,16.7383,17.6887,16.5929,17.1794,18472044.976579,0
+LOW.US,D,20080724,000000,17.2724,17.3376,16.4229,16.5178,11065089.110134,0
+LOW.US,D,20080725,000000,16.5603,16.8847,16.1074,16.1865,10378290.147958,0
+LOW.US,D,20080728,000000,16.1222,16.3991,15.7651,15.9125,10975573.680704,0
+LOW.US,D,20080729,000000,16.0006,16.8609,15.9362,16.7878,12568577.837775,0
+LOW.US,D,20080730,000000,16.8609,17.1794,16.2309,16.6196,13258027.034232,0
+LOW.US,D,20080731,000000,16.4881,17.0697,16.406,16.4634,12984527.103155,0
+LOW.US,D,20080801,000000,16.5603,16.76,16.1805,16.4475,11959571.998262,0
+LOW.US,D,20080804,000000,16.3921,16.7946,16.1954,16.5603,9969159.0930949,0
+LOW.US,D,20080805,000000,16.76,17.4226,16.6444,17.3812,12572044.073227,0
+LOW.US,D,20080806,000000,17.3287,17.3287,16.9845,17.213,11775452.001997,0
+LOW.US,D,20080807,000000,17.0162,17.1972,16.7532,16.9657,11428358.270261,0
+LOW.US,D,20080808,000000,17.1171,18.5451,17.1013,18.4561,21999354.121959,0
+LOW.US,D,20080811,000000,18.3751,20.0859,18.1752,19.2899,39005910.544327,0
+LOW.US,D,20080812,000000,19.1049,19.7042,19.0555,19.4956,27397879.332502,0
+LOW.US,D,20080813,000000,19.2433,19.4698,18.3355,18.6984,20546698.121459,0
+LOW.US,D,20080814,000000,18.5719,19.6736,18.5293,19.2899,17172862.92098,0
+LOW.US,D,20080815,000000,19.366,19.8842,19.1543,19.8496,20831668.581989,0
+LOW.US,D,20080818,000000,20.4638,20.6388,19.6646,19.8842,33039696.252381,0
+LOW.US,D,20080819,000000,19.6973,19.8753,19.2255,19.3225,18933652.894768,0
+LOW.US,D,20080820,000000,19.4451,20.1117,19.3314,19.6874,19707693.20133,0
+LOW.US,D,20080821,000000,19.3739,19.9771,19.2345,19.9109,14150120.565777,0
+LOW.US,D,20080822,000000,19.9771,20.173,19.8496,20.1443,12607506.250454,0
+LOW.US,D,20080825,000000,20.0691,20.0771,19.5104,19.5608,11546932.239485,0
+LOW.US,D,20080826,000000,19.5015,19.9555,19.2029,19.902,10655122.842178,0
+LOW.US,D,20080827,000000,19.8753,20.1651,19.7042,19.9347,10218841.294864,0
+LOW.US,D,20080828,000000,20.1028,20.173,19.902,20.173,12935985.650675,0
+LOW.US,D,20080829,000000,20.1512,20.2056,19.8091,19.9623,12469094.453536,0
+LOW.US,D,20080902,000000,20.4806,21.7454,20.4806,21.3321,34511447.893638,0
+LOW.US,D,20080903,000000,21.2371,21.9482,21.1402,21.6426,25952049.631749,0
+LOW.US,D,20080904,000000,21.4943,21.6426,20.8237,20.8801,23394431.987881,0
+LOW.US,D,20080905,000000,20.4509,20.9612,20.0859,20.8643,26852827.963847,0
+LOW.US,D,20080908,000000,21.876,23.0835,21.7198,22.1667,46006417.947114,0
+LOW.US,D,20080909,000000,21.9798,22.1767,20.7733,20.7822,29649006.128115,0
+LOW.US,D,20080910,000000,20.9276,21.1462,20.256,20.445,30121465.749592,0
+LOW.US,D,20080911,000000,20.445,20.5636,19.9713,20.4806,37464098.074019,0
+LOW.US,D,20080912,000000,20.2382,20.8139,20.0949,20.5963,23244981.424211,0
+LOW.US,D,20080915,000000,19.7398,20.6141,19.6568,19.8674,30012552.344401,0
+LOW.US,D,20080916,000000,19.5015,20.0771,19.2899,19.7665,27288272.275759,0
+LOW.US,D,20080917,000000,19.4283,19.5727,18.1752,18.3839,31640135.941373,0
+LOW.US,D,20080918,000000,18.7162,19.9415,17.6383,19.5015,42496311.562452,0
+LOW.US,D,20080919,000000,20.9118,22.1935,20.2314,20.6853,45373917.947531,0
+LOW.US,D,20080922,000000,20.4885,20.5537,19.1296,19.2751,18573447.530854,0
+LOW.US,D,20080923,000000,19.3145,19.7141,19.0386,19.1375,18639154.331361,0
+LOW.US,D,20080924,000000,19.2899,19.5272,18.8408,19.1791,18370320.875373,0
+LOW.US,D,20080925,000000,19.4194,19.631,19.0871,19.3492,20062597.085525,0
+LOW.US,D,20080926,000000,18.9428,19.8674,18.8408,19.8179,15265227.11588,0
+LOW.US,D,20080929,000000,19.4115,19.7992,17.8983,18.6035,26365145.420921,0
+LOW.US,D,20080930,000000,19.096,19.5994,18.6767,19.1959,26503735.180918,0
+LOW.US,D,20081001,000000,18.9664,19.1465,18.3751,18.823,24387769.322544,0
+LOW.US,D,20081002,000000,18.6619,18.9032,18.1258,18.1752,16785674.916158,0
+LOW.US,D,20081003,000000,18.6114,18.6213,17.2971,17.4376,24168265.007899,0
+LOW.US,D,20081006,000000,16.9183,17.0953,16.0094,16.77,30681985.750085,0
+LOW.US,D,20081007,000000,17.0359,17.1883,15.7741,15.8245,27261764.877168,0
+LOW.US,D,20081008,000000,15.2904,16.4634,15.1184,15.4932,41400927.568501,0
+LOW.US,D,20081009,000000,15.961,16.0589,14.5834,14.7861,33221211.516289,0
+LOW.US,D,20081010,000000,13.9445,15.3844,12.7715,14.5012,47242688.031492,0
+LOW.US,D,20081013,000000,15.3152,16.4229,14.9503,16.2033,28748998.295263,0
+LOW.US,D,20081014,000000,15.3152,17.0449,15.0472,15.5327,24540729.601282,0
+LOW.US,D,20081015,000000,15.1984,15.6197,14.5834,14.6981,29684250.90726,0
+LOW.US,D,20081016,000000,14.706,15.0689,13.6764,14.8671,33539005.042457,0
+LOW.US,D,20081017,000000,14.5922,16.052,14.4785,15.6455,27995841.349491,0
+LOW.US,D,20081020,000000,15.5011,16.0747,15.4586,16.0006,19224336.374641,0
+LOW.US,D,20081021,000000,15.7098,16.4229,15.4754,15.5723,15706167.049053,0
+LOW.US,D,20081022,000000,15.1758,15.3785,14.3816,14.8761,23084725.670331,0
+LOW.US,D,20081023,000000,14.9809,15.1906,13.9049,14.6753,22844217.667587,0
+LOW.US,D,20081024,000000,13.7734,14.5418,13.7328,13.9376,23474893.545596,0
+LOW.US,D,20081027,000000,13.7091,14.4864,13.6211,13.6527,17242822.634645,0
+LOW.US,D,20081028,000000,14.0503,15.9056,13.5647,15.9056,32020118.463748,0
+LOW.US,D,20081029,000000,15.6049,16.7224,15.1758,15.6851,29481411.419477,0
+LOW.US,D,20081030,000000,16.2913,16.5267,15.8828,16.2705,20837093.422479,0
+LOW.US,D,20081031,000000,16.0905,18.0576,15.8828,17.5829,25857092.172214,0
+LOW.US,D,20081103,000000,17.485,17.6224,16.5929,16.76,16059122.43975,0
+LOW.US,D,20081104,000000,17.1527,17.6541,16.5603,17.5156,18801701.3599,0
+LOW.US,D,20081105,000000,17.213,17.3534,16.5178,16.6196,20094539.436145,0
+LOW.US,D,20081106,000000,16.406,16.9569,15.3072,15.4754,22408177.786048,0
+LOW.US,D,20081107,000000,15.5723,16.2309,15.3438,15.9284,14129137.100754,0
+LOW.US,D,20081110,000000,16.2458,16.4713,15.4833,15.7345,10482998.164222,0
+LOW.US,D,20081111,000000,15.4586,16.0342,14.9898,15.4329,13935151.27622,0
+LOW.US,D,20081112,000000,14.8425,15.2578,14.7861,14.8671,16691017.76932,0
+LOW.US,D,20081113,000000,14.9987,16.0846,14.2916,15.9838,30123685.232327,0
+LOW.US,D,20081114,000000,15.5901,16.3002,14.6981,14.7703,21968002.285197,0
+LOW.US,D,20081117,000000,14.5012,16.2033,14.4419,15.3844,36318415.242169,0
+LOW.US,D,20081118,000000,15.5169,15.7889,14.5834,15.4754,26124392.71894,0
+LOW.US,D,20081119,000000,15.3686,15.7651,14.5834,14.619,22932229.511218,0
+LOW.US,D,20081120,000000,14.3905,14.972,13.4569,13.627,26649604.237595,0
+LOW.US,D,20081121,000000,13.9376,13.9741,12.8388,13.897,26869258.203012,0
+LOW.US,D,20081124,000000,14.1967,16.2131,13.6764,15.7651,27075768.179328,0
+LOW.US,D,20081125,000000,16.1142,16.8036,15.8324,16.6196,26547063.124067,0
+LOW.US,D,20081126,000000,16.1469,17.8232,16.0678,17.2269,22270640.637224,0
+LOW.US,D,20081128,000000,17.0953,17.1972,16.5178,16.7383,8009205.1758257,0
+LOW.US,D,20081201,000000,16.3091,16.7383,15.3072,15.3913,19864972.118228,0
+LOW.US,D,20081202,000000,15.6781,16.043,14.9552,16.0006,17072301.646721,0
+LOW.US,D,20081203,000000,15.5971,17.4444,15.4754,17.2269,29319313.343255,0
+LOW.US,D,20081204,000000,16.9015,18.5877,16.8125,17.4058,38471257.882027,0
+LOW.US,D,20081205,000000,17.1794,18.3988,16.9657,18.1001,34594093.543703,0
+LOW.US,D,20081208,000000,18.6213,19.2255,18.2376,18.5195,22777732.278604,0
+LOW.US,D,20081209,000000,18.2791,19.0001,17.6294,17.8983,32428741.919371,0
+LOW.US,D,20081210,000000,17.9943,18.737,17.6798,18.4651,17378581.163819,0
+LOW.US,D,20081211,000000,18.2969,18.2969,17.2724,17.4376,21098943.849869,0
+LOW.US,D,20081212,000000,17.0953,18.0744,16.8125,17.8153,19345042.867367,0
+LOW.US,D,20081215,000000,17.8727,18.2286,17.4622,17.7737,14627856.388125,0
+LOW.US,D,20081216,000000,17.8895,18.3988,17.4692,18.2623,22307512.36294,0
+LOW.US,D,20081217,000000,18.1664,18.9032,17.8291,18.6213,23468113.758926,0
+LOW.US,D,20081218,000000,18.6213,19.0001,18.108,18.3929,26670442.096461,0
+LOW.US,D,20081219,000000,18.4897,18.6361,17.5324,18.2623,30470443.26098,0
+LOW.US,D,20081222,000000,17.9696,18.0328,16.8688,17.2971,16851681.018208,0
+LOW.US,D,20081223,000000,17.3634,17.5977,16.9935,17.1013,10600545.812272,0
+LOW.US,D,20081224,000000,17.1625,17.485,17.0617,17.213,4061008.2895845,0
+LOW.US,D,20081226,000000,17.2971,17.575,16.9479,17.1171,4182390.2330941,0
+LOW.US,D,20081229,000000,17.0003,17.2882,16.8847,17.2179,6365217.6296888,0
+LOW.US,D,20081230,000000,17.2061,17.4919,17.1438,17.4376,8732468.3687088,0
+LOW.US,D,20081231,000000,17.4138,17.8391,17.3634,17.4376,13464574.423241,0
+LOW.US,D,20090102,000000,17.4226,18.4156,17.4226,18.3444,10233505.048225,0
+LOW.US,D,20090105,000000,18.1664,18.6539,18.108,18.6035,13262121.196235,0
+LOW.US,D,20090106,000000,18.7726,18.7726,18.2286,18.6035,16096041.689696,0
+LOW.US,D,20090107,000000,18.1001,18.2791,17.8153,17.934,15190677.774818,0
+LOW.US,D,20090108,000000,17.8727,17.9429,17.4058,17.7817,12397452.179838,0
+LOW.US,D,20090109,000000,17.7461,17.8232,17.0162,17.1705,14309094.176554,0
+LOW.US,D,20090112,000000,17.1171,17.2496,16.2309,16.3921,16131433.086153,0
+LOW.US,D,20090113,000000,16.3843,16.6592,16.1805,16.4475,15332637.71065,0
+LOW.US,D,20090114,000000,16.1706,16.1706,15.7266,15.8502,13719776.513963,0
+LOW.US,D,20090115,000000,15.8571,16.7878,15.8571,16.6444,20293437.446159,0
+LOW.US,D,20090116,000000,16.9341,17.1349,16.5019,17.0449,19089261.38548,0
+LOW.US,D,20090120,000000,16.6276,17.0953,16.0342,16.1004,12597666.712185,0
+LOW.US,D,20090121,000000,16.2033,16.4555,15.8502,16.406,16504530.661855,0
+LOW.US,D,20090122,000000,16.0678,16.76,15.9778,16.4406,19875954.260364,0
+LOW.US,D,20090123,000000,15.874,16.4634,15.874,16.1558,12835728.733729,0
+LOW.US,D,20090126,000000,16.4792,16.9657,16.3665,16.7304,19203487.393082,0
+LOW.US,D,20090127,000000,16.7946,16.854,15.9125,16.1558,17806965.59944,0
+LOW.US,D,20090128,000000,16.5019,16.5534,16.0094,16.1558,23464851.776555,0
+LOW.US,D,20090129,000000,15.865,16.2033,15.5971,15.6929,13258673.161553,0
+LOW.US,D,20090130,000000,15.8146,16.0006,14.706,14.8009,26432415.465303,0
+LOW.US,D,20090202,000000,14.5834,15.1589,14.5834,14.9186,17514675.396075,0
+LOW.US,D,20090203,000000,14.9265,15.4507,14.6516,15.3438,12596977.105249,0
+LOW.US,D,20090204,000000,15.3913,15.5169,14.8671,14.9186,13739217.96934,0
+LOW.US,D,20090205,000000,14.9017,49.0579,14.7149,15.2578,23535110.791765,0
+LOW.US,D,20090206,000000,15.2766,15.7266,15.2766,15.5901,42906023.019635,0
+LOW.US,D,20090209,000000,15.5555,15.7503,15.1006,15.4012,14858616.867604,0
+LOW.US,D,20090210,000000,15.3528,15.4259,14.5922,14.7366,21313929.317887,0
+LOW.US,D,20090211,000000,14.7861,14.9987,14.4646,14.8009,19860726.283145,0
+LOW.US,D,20090212,000000,14.5566,15.062,14.2689,15.0145,21388837.618572,0
+LOW.US,D,20090213,000000,14.9552,15.1095,14.3816,14.4271,18507608.269192,0
+LOW.US,D,20090217,000000,14.1067,14.1967,13.7803,13.8298,27001614.199426,0
+LOW.US,D,20090218,000000,13.9138,14.0157,13.6023,13.6844,22267667.844859,0
+LOW.US,D,20090219,000000,13.8456,13.9741,13.724,13.7556,28609249.752935,0
+LOW.US,D,20090220,000000,13.2047,13.6438,12.5985,12.8457,40802133.371879,0
+LOW.US,D,20090223,000000,13.0277,13.0436,12.1198,12.2286,19626489.456676,0
+LOW.US,D,20090224,000000,12.3246,12.7479,12.0803,12.6449,38451684.976648,0
+LOW.US,D,20090225,000000,12.5985,12.8319,12.2286,12.4531,36386845.080035,0
+LOW.US,D,20090226,000000,12.6301,13.2136,12.4926,12.8991,29424635.129914,0
+LOW.US,D,20090227,000000,12.6064,13.2047,12.5678,12.8319,20407154.843366,0
+LOW.US,D,20090302,000000,12.5292,12.8813,11.8607,11.9121,28979609.123969,0
+LOW.US,D,20090303,000000,12.0723,12.2286,11.3197,11.4572,33298539.508174,0
+LOW.US,D,20090304,000000,11.5946,11.6352,11.2801,11.474,24097587.374989,0
+LOW.US,D,20090305,000000,11.3148,11.4918,10.7076,10.8747,24880522.802107,0
+LOW.US,D,20090306,000000,11.1704,11.2011,10.6611,10.85,26470585.512582,0
+LOW.US,D,20090309,000000,10.6898,11.474,10.5315,11.0863,29240104.605178,0
+LOW.US,D,20090310,000000,11.2465,12.0881,11.1872,11.8538,27000704.160947,0
+LOW.US,D,20090311,000000,12.0723,12.4204,11.8855,12.2346,22745141.778356,0
+LOW.US,D,20090312,000000,12.2582,12.7141,11.9991,12.6449,18019042.98894,0
+LOW.US,D,20090313,000000,12.8635,12.8912,12.3166,12.8734,19066426.49773,0
+LOW.US,D,20090316,000000,12.9713,13.1572,12.4926,12.5292,17153245.52483,0
+LOW.US,D,20090317,000000,12.7547,13.3224,12.5837,13.3056,21105545.673458,0
+LOW.US,D,20090318,000000,13.2294,14.1799,12.9882,13.9306,30775557.928825,0
+LOW.US,D,20090319,000000,13.9138,14.5151,13.8812,14.2689,35287187.949847,0
+LOW.US,D,20090320,000000,14.348,14.3737,13.5153,13.7972,22720837.684039,0
+LOW.US,D,20090323,000000,14.0503,14.6427,13.7556,14.6328,22328193.492956,0
+LOW.US,D,20090324,000000,14.4726,14.9017,14.4578,14.4646,20276165.926978,0
+LOW.US,D,20090325,000000,14.619,15.4259,14.5012,14.9552,31705736.570723,0
+LOW.US,D,20090326,000000,15.1332,15.7741,15.0936,15.4932,27512751.467424,0
+LOW.US,D,20090327,000000,15.2904,15.5485,14.9898,15.241,17282694.453881,0
+LOW.US,D,20090330,000000,14.8671,15.0689,14.5418,14.9503,17853465.532266,0
+LOW.US,D,20090331,000000,14.8929,14.9898,14.3302,14.7861,21722556.818126,0
+LOW.US,D,20090401,000000,14.524,15.0778,14.2985,14.972,17113898.494451,0
+LOW.US,D,20090402,000000,15.1984,16.14,15.1984,15.6703,23353464.077854,0
+LOW.US,D,20090403,000000,15.6277,15.8245,15.3152,15.4932,16550788.928907,0
+LOW.US,D,20090406,000000,15.3606,15.8245,15.2678,15.7187,18599252.177509,0
+LOW.US,D,20090407,000000,15.4586,15.5555,14.9631,15.0778,13744976.490606,0
+LOW.US,D,20090408,000000,15.2766,15.7582,15.2766,15.7582,17675850.288819,0
+LOW.US,D,20090409,000000,16.1004,16.7066,15.9442,16.4634,29758243.102542,0
+LOW.US,D,20090413,000000,16.3002,16.5534,16.2033,16.4327,13350107.76102,0
+LOW.US,D,20090414,000000,16.1558,16.3259,15.8888,16.0678,15233084.556794,0
+LOW.US,D,20090415,000000,16.0272,16.0272,15.5327,15.7414,22648352.108016,0
+LOW.US,D,20090416,000000,15.8146,16.406,15.5901,16.3091,22470143.31725,0
+LOW.US,D,20090417,000000,16.5454,16.9094,16.4792,16.7946,22870311.504247,0
+LOW.US,D,20090420,000000,16.4713,16.6028,15.9284,15.9778,14052278.284263,0
+LOW.US,D,20090421,000000,15.961,16.7066,15.7503,16.6512,24468710.167192,0
+LOW.US,D,20090422,000000,16.3921,17.6887,16.3921,16.9341,33461008.677867,0
+LOW.US,D,20090423,000000,16.8847,17.1972,16.2309,16.5019,21966367.249396,0
+LOW.US,D,20090424,000000,16.6098,17.3376,16.4881,17.0865,18554729.050491,0
+LOW.US,D,20090427,000000,16.9845,17.1171,16.6028,16.8609,13523655.132464,0
+LOW.US,D,20090428,000000,16.682,17.3446,16.5603,17.1438,15675122.603066,0
+LOW.US,D,20090429,000000,17.2971,17.7737,17.0865,17.2269,18303032.630222,0
+LOW.US,D,20090430,000000,17.3722,17.8983,16.8125,17.4226,16076306.999698,0
+LOW.US,D,20090501,000000,17.4544,17.6224,16.6908,16.8916,14090840.659242,0
+LOW.US,D,20090504,000000,17.0953,17.2971,16.8214,17.0301,20203989.764038,0
+LOW.US,D,20090505,000000,16.9935,17.1013,16.854,17.0301,11135499.798423,0
+LOW.US,D,20090506,000000,17.0953,17.1625,16.3991,16.8916,14899712.183017,0
+LOW.US,D,20090507,000000,17.0953,17.1091,16.3753,16.5019,21010084.659298,0
+LOW.US,D,20090508,000000,16.4475,16.6098,15.6455,16.043,32482023.661174,0
+LOW.US,D,20090511,000000,15.4932,15.6553,15.3686,15.417,25005526.698764,0
+LOW.US,D,20090512,000000,15.5169,15.6703,15.2074,15.5822,19387697.382042,0
+LOW.US,D,20090513,000000,15.3844,15.5011,15.0472,15.328,21242010.999184,0
+LOW.US,D,20090514,000000,15.328,15.7651,15.2508,15.2904,20143188.070935,0
+LOW.US,D,20090515,000000,15.3844,15.4833,14.8267,14.9503,27899753.419934,0
+LOW.US,D,20090518,000000,16.4555,16.7304,15.5387,16.1558,66745290.916534,0
+LOW.US,D,20090519,000000,16.0678,16.5178,15.781,16.2458,32561005.900784,0
+LOW.US,D,20090520,000000,16.4149,16.7224,15.8146,15.9778,25773598.164056,0
+LOW.US,D,20090521,000000,15.7187,16.0272,15.4329,15.6365,17760433.309691,0
+LOW.US,D,20090522,000000,15.6851,15.9125,15.4675,15.6929,13903921.789075,0
+LOW.US,D,20090526,000000,15.5485,16.5108,15.5485,16.2379,19685311.31051,0
+LOW.US,D,20090527,000000,16.4327,16.4634,15.8245,15.9056,15964830.319458,0
+LOW.US,D,20090528,000000,16.0589,16.1469,15.1984,15.4091,23693588.937148,0
+LOW.US,D,20090529,000000,15.5485,15.6703,15.0531,15.4012,22362458.464006,0
+LOW.US,D,20090601,000000,15.5822,16.496,15.5822,16.3497,21806540.224755,0
+LOW.US,D,20090602,000000,16.2705,16.8214,16.052,16.682,15086805.982802,0
+LOW.US,D,20090603,000000,16.496,16.7452,16.2309,16.4475,13949297.318802,0
+LOW.US,D,20090604,000000,16.4634,16.5267,15.9194,16.2765,12748723.999348,0
+LOW.US,D,20090605,000000,16.4792,16.5356,15.9688,16.2379,13649980.607224,0
+LOW.US,D,20090608,000000,16.2616,16.5019,15.9056,16.2913,13965419.156038,0
+LOW.US,D,20090609,000000,16.3339,16.7778,16.2765,16.5771,20152551.355732,0
+LOW.US,D,20090610,000000,16.9569,17.0073,16.2705,16.5019,17878569.449291,0
+LOW.US,D,20090611,000000,16.4881,16.6444,16.1311,16.1647,16446289.21034,0
+LOW.US,D,20090612,000000,16.0905,16.1469,15.8324,16.0846,14216167.113981,0
+LOW.US,D,20090615,000000,16.0006,16.0006,15.7978,15.9284,12033030.304304,0
+LOW.US,D,20090616,000000,16.0342,16.0846,15.417,15.4754,15439441.848876,0
+LOW.US,D,20090617,000000,15.4754,15.6929,15.0313,15.4091,23879372.281523,0
+LOW.US,D,20090618,000000,15.4329,15.5011,14.9107,14.9186,24579423.426264,0
+LOW.US,D,20090619,000000,15.0313,15.3528,15.0145,15.2162,20311790.899976,0
+LOW.US,D,20090622,000000,15.0689,15.417,14.609,15.1184,17187691.492421,0
+LOW.US,D,20090623,000000,15.1411,15.1826,14.7366,14.8345,14805244.121953,0
+LOW.US,D,20090624,000000,14.9186,15.0313,14.6012,14.7307,21094161.092084,0
+LOW.US,D,20090625,000000,14.6981,15.4012,14.6812,15.2904,16733789.577844,0
+LOW.US,D,20090626,000000,15.2578,15.8967,15.1984,15.5723,25265925.109202,0
+LOW.US,D,20090629,000000,15.6633,16.0006,15.5387,15.7741,15976413.08699,0
+LOW.US,D,20090630,000000,15.7503,15.9194,15.4091,15.7266,13802838.759421,0
+LOW.US,D,20090701,000000,15.781,15.9838,15.6633,15.8077,10111807.624709,0
+LOW.US,D,20090702,000000,15.5971,15.7414,14.9987,15.0857,16416027.397445,0
+LOW.US,D,20090706,000000,15.0689,15.4329,15.0066,15.2904,14581765.972615,0
+LOW.US,D,20090707,000000,15.2816,15.2974,15.0472,15.0936,11908999.137666,0
+LOW.US,D,20090708,000000,15.1332,15.3528,14.9325,15.2766,26420199.71545,0
+LOW.US,D,20090709,000000,15.3785,15.4754,15.0857,15.3528,14119528.105568,0
+LOW.US,D,20090710,000000,15.2321,15.4586,15.15,15.2766,11040167.200803,0
+LOW.US,D,20090713,000000,15.2678,15.6455,15.1411,15.6049,18752645.230101,0
+LOW.US,D,20090714,000000,15.5971,15.9125,15.4932,15.8571,12342666.852236,0
+LOW.US,D,20090715,000000,15.9442,16.2537,15.7651,16.2309,12798300.873387,0
+LOW.US,D,20090716,000000,16.1647,16.3585,15.9194,16.2843,13023603.144299,0
+LOW.US,D,20090717,000000,16.3091,16.6592,16.2843,16.5454,19228910.83473,0
+LOW.US,D,20090720,000000,16.6028,16.8214,16.5267,16.8125,10534583.189838,0
+LOW.US,D,20090721,000000,16.8303,16.8916,16.3843,16.6592,11676173.881994,0
+LOW.US,D,20090722,000000,16.5692,16.9935,16.5356,16.8125,11240576.885847,0
+LOW.US,D,20090723,000000,16.8125,17.7461,16.6512,17.5384,22019084.767342,0
+LOW.US,D,20090724,000000,17.4226,17.8727,17.2971,17.8232,12983505.83775,0
+LOW.US,D,20090727,000000,17.5977,17.8232,17.0301,17.2417,15401479.08814,0
+LOW.US,D,20090728,000000,17.1625,17.5324,17.0865,17.5068,9361551.6793795,0
+LOW.US,D,20090729,000000,17.4296,17.8232,17.3376,17.5324,8690582.3309728,0
+LOW.US,D,20090730,000000,17.6135,18.289,17.6135,17.9488,14394415.339748,0
+LOW.US,D,20090731,000000,17.9429,18.3751,17.9073,18.196,12702631.56153,0
+LOW.US,D,20090803,000000,18.3988,18.4749,18.0744,18.4245,12175318.865142,0
+LOW.US,D,20090804,000000,18.3276,18.5936,18.2474,18.3187,15648265.345237,0
+LOW.US,D,20090805,000000,18.3276,18.5037,18.017,18.204,11475451.750406,0
+LOW.US,D,20090806,000000,18.2623,18.6361,18.1604,18.4156,11986685.07802,0
+LOW.US,D,20090807,000000,18.5531,19.5183,18.4819,19.3225,15834375.292311,0
+LOW.US,D,20090810,000000,19.2255,19.2433,18.6361,18.9032,12549220.308168,0
+LOW.US,D,20090811,000000,18.9278,19.0001,18.6273,18.8478,10615912.31757,0
+LOW.US,D,20090812,000000,18.823,19.0228,18.4156,18.5125,19408324.920904,0
+LOW.US,D,20090813,000000,18.5787,18.9278,18.1752,18.8864,16720856.919899,0
+LOW.US,D,20090814,000000,18.8616,18.9664,18.289,18.4967,14136977.58783,0
+LOW.US,D,20090817,000000,16.5534,18.0576,16.406,16.585,50662919.015948,0
+LOW.US,D,20090818,000000,16.7146,16.7452,16.1004,16.1954,51208624.601155,0
+LOW.US,D,20090819,000000,16.0747,16.4229,15.9442,16.3843,37273161.889544,0
+LOW.US,D,20090820,000000,16.4229,16.585,16.3179,16.5178,22567191.84298,0
+LOW.US,D,20090821,000000,16.6276,17.1972,16.5929,17.1438,22785410.981061,0
+LOW.US,D,20090824,000000,17.1527,17.3534,16.7383,16.7878,17005966.919664,0
+LOW.US,D,20090825,000000,17.1171,17.213,16.8609,17.0697,43545817.483206,0
+LOW.US,D,20090826,000000,16.9657,17.7905,16.9401,17.4919,21158816.292569,0
+LOW.US,D,20090827,000000,17.5483,17.7461,17.303,17.5829,15835915.279648,0
+LOW.US,D,20090828,000000,17.6709,17.7817,17.2882,17.5829,13043191.216986,0
+LOW.US,D,20090831,000000,17.4622,17.5068,17.2348,17.4226,10627682.148568,0
+LOW.US,D,20090901,000000,17.2269,17.5068,16.7383,16.9015,18533676.827005,0
+LOW.US,D,20090902,000000,16.8609,16.9845,16.6512,16.9015,13062302.025049,0
+LOW.US,D,20090903,000000,16.9094,17.2724,16.854,17.2634,11470037.021455,0
+LOW.US,D,20090904,000000,17.3119,17.5384,17.2061,17.5156,10886590.118208,0
+LOW.US,D,20090908,000000,17.7391,17.7659,17.5483,17.6383,13698982.134713,0
+LOW.US,D,20090909,000000,17.6294,17.6798,17.4544,17.5977,12874995.882952,0
+LOW.US,D,20090910,000000,17.6462,17.7737,17.5236,17.7144,12196649.155941,0
+LOW.US,D,20090911,000000,17.7659,17.7817,17.2882,17.3634,13174592.684151,0
+LOW.US,D,20090914,000000,17.2269,17.389,17.0953,17.303,10050502.376981,0
+LOW.US,D,20090915,000000,17.3812,17.4376,16.9183,17.1883,21244880.653855,0
+LOW.US,D,20090916,000000,17.2724,17.6135,17.2179,17.4978,15315831.322246,0
+LOW.US,D,20090917,000000,17.575,17.7995,17.4226,17.5483,16813112.576306,0
+LOW.US,D,20090918,000000,17.6135,17.8727,17.5977,17.7995,16837029.398693,0
+LOW.US,D,20090921,000000,17.6976,18.1258,17.4978,17.7817,16100214.721701,0
+LOW.US,D,20090922,000000,17.5908,17.6798,16.9569,17.0697,29515332.598213,0
+LOW.US,D,20090923,000000,17.3634,17.8727,17.2179,17.4444,29246652.837613,0
+LOW.US,D,20090924,000000,17.4978,17.6135,17.2724,17.3287,20184223.72827,0
+LOW.US,D,20090925,000000,17.0865,17.1972,16.9262,17.0528,17495229.896082,0
+LOW.US,D,20090928,000000,17.1013,17.4058,17.0528,17.2179,10173550.702062,0
+LOW.US,D,20090929,000000,17.2269,17.4138,17.1527,17.1883,10774461.243724,0
+LOW.US,D,20090930,000000,17.2496,17.2971,16.8214,16.9657,15309603.625588,0
+LOW.US,D,20091001,000000,17.0528,17.0528,16.496,16.496,21591751.931741,0
+LOW.US,D,20091002,000000,16.2843,16.3753,16.1558,16.2309,23901239.495024,0
+LOW.US,D,20091005,000000,16.4149,16.6661,16.2616,16.5771,19257874.326061,0
+LOW.US,D,20091006,000000,16.7304,16.9094,16.496,16.7532,23194075.893992,0
+LOW.US,D,20091007,000000,16.682,16.7946,16.3259,16.3665,18690760.591208,0
+LOW.US,D,20091008,000000,16.77,16.9757,16.6098,16.8372,19427242.598578,0
+LOW.US,D,20091009,000000,16.8303,16.9757,16.6276,16.9657,21091698.93242,0
+LOW.US,D,20091012,000000,17.0528,17.2971,16.9845,17.0251,12456440.874059,0
+LOW.US,D,20091013,000000,17.0301,17.4622,16.8847,17.3812,22304327.228263,0
+LOW.US,D,20091014,000000,17.5483,17.8153,17.5483,17.6056,21867955.688255,0
+LOW.US,D,20091015,000000,17.6056,17.6224,17.2812,17.5384,14399636.938312,0
+LOW.US,D,20091016,000000,17.4444,17.4622,17.1349,17.303,14076863.479355,0
+LOW.US,D,20091019,000000,17.303,17.6709,17.2812,17.6294,14059439.27594,0
+LOW.US,D,20091020,000000,17.6056,17.7461,17.2812,17.3287,13279128.804258,0
+LOW.US,D,20091021,000000,17.2882,17.575,16.8214,16.8214,35219863.303156,0
+LOW.US,D,20091022,000000,16.8303,17.2061,16.6098,17.1527,23092967.585492,0
+LOW.US,D,20091023,000000,17.1527,17.2634,16.7304,16.7778,21761044.367719,0
+LOW.US,D,20091026,000000,16.8036,16.9657,16.4327,16.4792,20885768.34727,0
+LOW.US,D,20091027,000000,16.496,16.5454,16.1074,16.1469,26441804.028947,0
+LOW.US,D,20091028,000000,16.1954,16.2616,15.7889,15.7978,22014198.871863,0
+LOW.US,D,20091029,000000,16.043,16.2843,15.8245,16.1865,18134506.648875,0
+LOW.US,D,20091030,000000,16.2033,16.2843,15.7651,15.8571,23951258.243303,0
+LOW.US,D,20091102,000000,15.8828,16.2033,15.6703,15.865,16038592.982813,0
+LOW.US,D,20091103,000000,15.8245,16.043,15.5169,15.7582,21969700.012538,0
+LOW.US,D,20091104,000000,15.8245,16.1222,15.6703,15.8077,17305874.1451,0
+LOW.US,D,20091105,000000,15.9125,16.3585,15.8967,16.2616,15215486.434915,0
+LOW.US,D,20091106,000000,16.3843,17.0617,16.3843,16.9657,33539283.10977,0
+LOW.US,D,20091109,000000,17.0359,17.2555,16.9262,17.2179,18021978.368614,0
+LOW.US,D,20091110,000000,17.1794,17.4138,16.9657,17.0251,19061336.34917,0
+LOW.US,D,20091111,000000,17.1705,17.389,17.0251,17.2555,23476435.555241,0
+LOW.US,D,20091112,000000,17.2179,17.575,17.2179,17.396,21408414.568567,0
+LOW.US,D,20091113,000000,17.5156,17.7659,17.3376,17.7045,21704491.54316,0
+LOW.US,D,20091116,000000,17.7303,18.0091,17.4919,17.6135,31851948.408561,0
+LOW.US,D,20091117,000000,17.4978,17.575,16.9341,17.4058,19432272.077907,0
+LOW.US,D,20091118,000000,17.2971,17.5977,17.2179,17.4919,16647005.275005,0
+LOW.US,D,20091119,000000,17.4919,17.4978,17.1438,17.4138,16292197.450426,0
+LOW.US,D,20091120,000000,17.3287,17.5068,17.1349,17.2971,15543341.9532,0
+LOW.US,D,20091123,000000,17.396,17.8469,17.396,17.7303,20028518.166787,0
+LOW.US,D,20091124,000000,17.7817,17.9073,17.6976,17.8291,16544081.945315,0
+LOW.US,D,20091125,000000,17.8569,18.017,17.752,17.9488,9504690.620619,0
+LOW.US,D,20091127,000000,17.477,17.9874,17.3812,17.7905,7166967.5967874,0
+LOW.US,D,20091130,000000,17.7817,17.9429,17.4622,17.6709,13174143.731835,0
+LOW.US,D,20091201,000000,17.8983,18.3839,17.8391,18.2969,21277389.25064,0
+LOW.US,D,20091202,000000,18.196,18.4749,18.1892,18.3533,13736691.095829,0
+LOW.US,D,20091203,000000,18.3929,18.4156,18.1258,18.2108,14506235.812303,0
+LOW.US,D,20091204,000000,18.4403,18.7548,18.3187,18.5383,16340876.419833,0
+LOW.US,D,20091207,000000,18.4967,18.6361,18.3444,18.4561,11481862.465915,0
+LOW.US,D,20091208,000000,18.2969,18.4651,18.0744,18.3988,14948836.060124,0
+LOW.US,D,20091209,000000,18.5619,18.5619,18.2544,18.4819,14071655.025792,0
+LOW.US,D,20091210,000000,18.4749,18.8547,18.4749,18.7064,14372032.437776,0
+LOW.US,D,20091211,000000,18.8478,19.366,18.7548,19.3492,23545956.428129,0
+LOW.US,D,20091214,000000,19.4115,19.6568,19.4115,19.5806,22978100.506339,0
+LOW.US,D,20091215,000000,19.4036,19.5104,19.3225,19.4451,16312662.193516,0
+LOW.US,D,20091216,000000,19.4856,19.6222,19.1791,19.1959,18776828.997109,0
+LOW.US,D,20091217,000000,19.0466,19.4194,19.0466,19.1959,16843717.170361,0
+LOW.US,D,20091218,000000,19.2899,19.2899,19.0228,19.1375,22454730.298874,0
+LOW.US,D,20091221,000000,19.1959,19.4451,19.1791,19.3145,9019900.9889027,0
+LOW.US,D,20091222,000000,19.366,19.8496,19.2899,19.3314,21477749.389144,0
+LOW.US,D,20091223,000000,19.3492,19.4036,18.8864,19.0871,17752871.901083,0
+LOW.US,D,20091224,000000,19.0555,19.187,19.0139,19.1633,4120566.2634327,0
+LOW.US,D,20091228,000000,19.2029,19.3225,19.0307,19.1633,7025546.6059658,0
+LOW.US,D,20091229,000000,19.1375,19.2345,19.0555,19.1296,5557867.8924814,0
+LOW.US,D,20091230,000000,19.0139,19.1959,18.9496,19.0644,5720965.9998775,0
+LOW.US,D,20091231,000000,19.0466,19.1207,18.9278,18.9496,6334953.794486,0
+LOW.US,D,20100104,000000,19.0466,19.1128,18.7459,18.7627,11868306.261492,0
+LOW.US,D,20100105,000000,18.7291,18.737,18.4245,18.5719,17806353.851352,0
+LOW.US,D,20100106,000000,18.5037,18.7726,18.4334,18.6213,15363961.235104,0
+LOW.US,D,20100107,000000,18.832,19.2899,18.6915,19.1543,20455006.68891,0
+LOW.US,D,20100108,000000,19.0466,19.1543,18.8408,19.1128,10699345.656497,0
+LOW.US,D,20100111,000000,19.1207,19.1296,18.7964,18.9496,9843330.0948836,0
+LOW.US,D,20100112,000000,18.8142,19.0139,18.6451,18.9032,12648432.703171,0
+LOW.US,D,20100113,000000,19.006,19.0386,18.7212,18.8142,12976714.928388,0
+LOW.US,D,20100114,000000,18.9496,18.9754,18.7726,18.7874,13136480.272642,0
+LOW.US,D,20100115,000000,18.6836,18.9032,18.6361,18.737,15875185.462334,0
+LOW.US,D,20100119,000000,18.6915,18.8408,18.6273,18.7212,11873168.900432,0
+LOW.US,D,20100120,000000,18.5877,18.8962,18.3988,18.4749,18786439.00345,0
+LOW.US,D,20100121,000000,18.4561,18.6688,18.2712,18.5451,16834722.956725,0
+LOW.US,D,20100122,000000,18.4473,18.9496,18.0328,18.0744,15102958.154654,0
+LOW.US,D,20100125,000000,18.196,18.2286,17.8083,17.9261,16373666.117392,0
+LOW.US,D,20100126,000000,17.8291,18.1426,17.7737,17.7905,16983826.694619,0
+LOW.US,D,20100127,000000,17.8232,18.2286,17.7659,17.9261,17447291.091306,0
+LOW.US,D,20100128,000000,18.0012,18.0328,17.6462,17.8083,18835756.010945,0
+LOW.US,D,20100129,000000,17.9785,18.0269,17.5068,17.5384,27072785.275424,0
+LOW.US,D,20100201,000000,17.5977,17.8153,17.5562,17.8153,15304442.696256,0
+LOW.US,D,20100202,000000,17.8153,18.3444,17.477,18.2969,20048715.965255,0
+LOW.US,D,20100203,000000,18.1001,18.2108,17.5483,17.9161,47906719.853225,0
+LOW.US,D,20100204,000000,17.7391,17.8983,17.477,17.4978,22752247.156571,0
+LOW.US,D,20100205,000000,17.4978,17.6798,17.2496,17.4919,18694981.147444,0
+LOW.US,D,20100208,000000,17.5977,18.0328,17.5977,17.6294,15244183.99278,0
+LOW.US,D,20100209,000000,17.8391,17.8805,17.5483,17.6976,20442202.447508,0
+LOW.US,D,20100210,000000,17.6976,17.7391,17.396,17.664,11896271.743957,0
+LOW.US,D,20100211,000000,17.7213,18.0091,17.5156,17.9646,15684915.628256,0
+LOW.US,D,20100212,000000,17.8569,17.9785,17.6462,17.9577,13893587.796567,0
+LOW.US,D,20100216,000000,18.0576,18.4334,18.0012,18.4245,11099102.303871,0
+LOW.US,D,20100217,000000,18.6035,18.7796,18.5293,18.6767,14531209.29048,0
+LOW.US,D,20100218,000000,18.6213,18.7964,18.4819,18.7548,10568676.26473,0
+LOW.US,D,20100219,000000,18.6984,18.8142,18.4561,18.737,23312999.722455,0
+LOW.US,D,20100222,000000,18.9832,19.0139,18.5383,18.6915,31855726.079404,0
+LOW.US,D,20100223,000000,18.7064,18.7964,18.3929,18.4819,20586271.650303,0
+LOW.US,D,20100224,000000,18.5037,19.1633,18.4967,19.1543,20466926.17068,0
+LOW.US,D,20100225,000000,18.7212,19.3393,18.7212,19.2987,20728619.86922,0
+LOW.US,D,20100226,000000,19.2899,19.4194,19.2029,19.2097,16171032.904998,0
+LOW.US,D,20100301,000000,19.2751,19.4451,19.1207,19.4283,11973971.840465,0
+LOW.US,D,20100302,000000,19.4283,19.4451,19.1296,19.1959,12202593.729518,0
+LOW.US,D,20100303,000000,19.1959,19.4283,19.0644,19.1375,11879171.10978,0
+LOW.US,D,20100304,000000,19.0644,19.2987,19.0644,19.2751,13197221.296513,0
+LOW.US,D,20100305,000000,19.3393,19.5668,19.3145,19.4856,13278972.075408,0
+LOW.US,D,20100308,000000,19.5104,19.5529,19.3808,19.4036,11759930.790158,0
+LOW.US,D,20100309,000000,19.3581,19.631,19.3225,19.453,13756679.585448,0
+LOW.US,D,20100310,000000,19.4283,19.7141,19.3808,19.6814,11941449.087527,0
+LOW.US,D,20100311,000000,19.6498,19.9485,19.5668,19.9257,10535718.715629,0
+LOW.US,D,20100312,000000,20.0009,20.256,19.9485,20.2136,20015588.542305,0
+LOW.US,D,20100315,000000,20.256,20.3194,20.0691,20.2877,11094731.085709,0
+LOW.US,D,20100316,000000,20.2778,20.4568,20.1443,20.2966,16038372.55127,0
+LOW.US,D,20100317,000000,20.3698,20.5063,20.2966,20.3876,15570575.360267,0
+LOW.US,D,20100318,000000,20.4192,20.4726,20.1117,20.173,12823858.798498,0
+LOW.US,D,20100319,000000,20.2314,20.264,19.9713,20.0771,20153426.003826,0
+LOW.US,D,20100322,000000,19.9713,20.2778,19.9555,20.1829,15212476.229857,0
+LOW.US,D,20100323,000000,20.0523,20.1196,19.8179,20.1196,15170664.006352,0
+LOW.US,D,20100324,000000,20.0523,20.0523,19.7319,19.7537,12104465.29146,0
+LOW.US,D,20100325,000000,19.8585,19.9485,19.723,19.723,15770418.799146,0
+LOW.US,D,20100326,000000,19.7992,19.9257,19.6973,19.8338,15039585.09727,0
+LOW.US,D,20100329,000000,19.8585,19.9485,19.6568,19.6973,9807740.5122698,0
+LOW.US,D,20100330,000000,19.7596,19.8931,19.6973,19.723,8590750.0986507,0
+LOW.US,D,20100331,000000,19.6568,19.723,19.5727,19.641,11118638.807711,0
+LOW.US,D,20100401,000000,19.7458,19.9485,19.7319,19.8842,12462596.778795,0
+LOW.US,D,20100405,000000,19.9347,20.1512,19.8753,20.1512,8690725.9148218,0
+LOW.US,D,20100406,000000,20.1591,20.3065,20.0355,20.2382,12340036.841031,0
+LOW.US,D,20100407,000000,20.1997,20.5893,20.1512,20.4568,19008097.075829,0
+LOW.US,D,20100408,000000,20.4044,20.8139,20.3609,20.7327,16676687.696734,0
+LOW.US,D,20100409,000000,20.7327,20.798,20.4806,20.7644,10613797.994837,0
+LOW.US,D,20100412,000000,20.7327,20.7407,20.5537,20.7407,9580584.7963227,0
+LOW.US,D,20100413,000000,20.6061,21.3153,20.6061,21.246,21079952.357962,0
+LOW.US,D,20100414,000000,21.3568,21.5783,21.1689,21.5427,22733337.568127,0
+LOW.US,D,20100415,000000,21.5011,21.7108,21.4389,21.6021,14837389.7145,0
+LOW.US,D,20100416,000000,21.519,21.6495,21.163,21.2994,16090383.272664,0
+LOW.US,D,20100419,000000,21.2292,21.4389,21.0018,21.4299,13013422.847177,0
+LOW.US,D,20100420,000000,21.5011,21.8602,21.5011,21.5694,16609569.325433,0
+LOW.US,D,20100421,000000,21.6327,21.703,21.4121,21.6021,11308120.952928,0
+LOW.US,D,20100422,000000,21.5605,22.4407,21.4299,22.3032,19851979.802207,0
+LOW.US,D,20100423,000000,22.3309,22.8947,22.1253,22.8699,23251440.675106,0
+LOW.US,D,20100426,000000,22.9135,23.1162,22.7839,22.8165,0,0
+LOW.US,D,20100427,000000,22.7483,22.7483,21.8136,21.876,29390246.798093,0
+LOW.US,D,20100428,000000,22.1035,22.3201,21.6723,21.8978,18172747.476924,0
+LOW.US,D,20100429,000000,22.0689,22.3556,22.0392,22.2023,15938780.973568,0
+LOW.US,D,20100430,000000,22.2499,22.4773,21.9561,21.9719,21316475.403321,0
+LOW.US,D,20100503,000000,22.1094,22.6217,21.9561,22.4773,13343017.550112,0
+LOW.US,D,20100504,000000,22.3289,22.3863,21.7958,21.8522,21640803.00577,0
+LOW.US,D,20100505,000000,21.6644,22.0155,20.8643,21.5941,23832159.485222,0
+LOW.US,D,20100506,000000,21.4785,21.6812,19.5608,20.6773,23651315.627482,0
+LOW.US,D,20100507,000000,20.6615,21.0334,20.0771,20.5063,28226723.167434,0
+LOW.US,D,20100510,000000,21.4943,21.8206,21.34,21.6327,21363032.971917,0
+LOW.US,D,20100511,000000,21.5269,22.0877,21.4121,21.9561,22496747.786612,0
+LOW.US,D,20100512,000000,22.055,22.2093,21.6644,21.9244,20941420.233735,0
+LOW.US,D,20100513,000000,21.9422,21.963,21.1966,21.2688,18644327.394538,0
+LOW.US,D,20100514,000000,21.1145,21.3321,20.889,21.1234,20902762.810292,0
+LOW.US,D,20100517,000000,20.8801,20.984,19.9199,20.4638,50580737.485507,0
+LOW.US,D,20100518,000000,20.3946,20.4568,19.6874,20.0108,33121205.365502,0
+LOW.US,D,20100519,000000,19.8753,20.2462,19.7319,20.1117,23524162.017706,0
+LOW.US,D,20100520,000000,19.7042,19.7537,19.1296,19.2029,31220135.993606,0
+LOW.US,D,20100521,000000,18.8547,19.6973,18.7064,19.6064,27679510.962967,0
+LOW.US,D,20100524,000000,19.5806,19.8931,19.4283,19.5895,17654148.904552,0
+LOW.US,D,20100525,000000,19.1128,19.7912,19.0644,19.7833,23362347.064565,0
+LOW.US,D,20100526,000000,20.0613,20.2136,19.6498,19.723,25292220.165481,0
+LOW.US,D,20100527,000000,19.9939,20.3787,19.8179,20.351,16708261.987348,0
+LOW.US,D,20100528,000000,20.5715,20.5715,19.9199,20.0523,13913444.836184,0
+LOW.US,D,20100601,000000,19.8179,20.1651,19.6814,19.6814,13004711.756623,0
+LOW.US,D,20100602,000000,19.7319,19.7992,19.4956,19.7912,20098555.739299,0
+LOW.US,D,20100603,000000,19.8338,20.0108,19.5104,19.7992,15883006.737485,0
+LOW.US,D,20100604,000000,19.4856,19.5183,18.9596,19.0555,19835160.268803,0
+LOW.US,D,20100607,000000,19.1296,19.2345,18.8962,18.9496,20753333.480854,0
+LOW.US,D,20100608,000000,19.006,19.0386,18.6273,18.9358,19791165.975257,0
+LOW.US,D,20100609,000000,19.0644,19.2523,18.7627,18.8616,14424082.594171,0
+LOW.US,D,20100610,000000,19.096,19.3314,18.9596,19.3145,15184247.847386,0
+LOW.US,D,20100611,000000,19.1128,19.3077,18.823,19.0228,12953835.549867,0
+LOW.US,D,20100614,000000,19.187,19.3739,18.9496,19.0001,12461862.681088,0
+LOW.US,D,20100615,000000,19.1633,19.3877,18.7964,19.3877,12298571.443303,0
+LOW.US,D,20100616,000000,19.1791,19.2255,18.5936,18.7964,22498191.714333,0
+LOW.US,D,20100617,000000,18.832,18.8478,18.117,18.3751,27548876.961586,0
+LOW.US,D,20100618,000000,18.3929,18.6114,18.2544,18.3276,37177998.154621,0
+LOW.US,D,20100621,000000,18.4819,18.6213,18.1812,18.2376,16614293.436293,0
+LOW.US,D,20100622,000000,18.3671,18.4156,17.6056,17.6294,25034015.958933,0
+LOW.US,D,20100623,000000,17.5908,17.9261,17.3534,17.7045,17244823.708145,0
+LOW.US,D,20100624,000000,17.2971,17.5156,17.0617,17.213,19626803.925529,0
+LOW.US,D,20100625,000000,17.1883,17.4978,17.1091,17.2812,26255721.383028,0
+LOW.US,D,20100628,000000,17.3198,17.4138,17.1527,17.2061,9885473.9768553,0
+LOW.US,D,20100629,000000,16.9657,17.0003,16.6098,16.6908,20584122.948339,0
+LOW.US,D,20100630,000000,16.677,16.9054,16.499,16.5464,13999798.387474,0
+LOW.US,D,20100701,000000,16.6276,16.8214,16.2211,16.5356,27853535.599037,0
+LOW.US,D,20100702,000000,16.6364,16.6444,16.2131,16.4229,14713662.905176,0
+LOW.US,D,20100706,000000,16.5603,16.7224,15.9916,16.1706,19820789.750063,0
+LOW.US,D,20100707,000000,16.2379,16.5454,15.9125,16.5178,22937022.380542,0
+LOW.US,D,20100708,000000,16.6444,16.7224,16.2379,16.3921,17753257.150706,0
+LOW.US,D,20100709,000000,16.3843,16.5603,16.2211,16.5534,24324971.611709,0
+LOW.US,D,20100712,000000,16.5534,16.6098,16.2913,16.496,21277955.496805,0
+LOW.US,D,20100713,000000,16.6512,17.2634,16.585,17.1438,21938328.963852,0
+LOW.US,D,20100714,000000,17.0865,17.0865,16.7224,16.9094,13724745.32406,0
+LOW.US,D,20100715,000000,16.9262,16.9757,16.6098,16.9183,11830614.489991,0
+LOW.US,D,20100716,000000,16.8451,16.8451,16.1954,16.2379,18239253.088984,0
+LOW.US,D,20100719,000000,16.2309,16.2537,16.0006,16.1469,10143822.778408,0
+LOW.US,D,20100720,000000,15.9688,16.5454,15.9125,16.4713,14205664.258778,0
+LOW.US,D,20100721,000000,16.5267,16.5356,16.0905,16.1865,12516964.49985,0
+LOW.US,D,20100722,000000,16.3665,16.9569,16.3427,16.8778,17047532.421625,0
+LOW.US,D,20100723,000000,16.8214,17.125,16.682,17.1013,15124563.479304,0
+LOW.US,D,20100726,000000,17.2061,17.6798,17.0775,17.664,15554175.455718,0
+LOW.US,D,20100727,000000,17.752,17.8153,17.0449,17.1349,18504935.789525,0
+LOW.US,D,20100728,000000,17.0775,17.2634,16.6661,16.77,13830943.78112,0
+LOW.US,D,20100729,000000,17.0003,17.0251,16.3091,16.5929,17895661.994238,0
+LOW.US,D,20100730,000000,16.4555,16.8609,16.3585,16.8036,14432738.071261,0
+LOW.US,D,20100802,000000,17.0528,17.3376,16.8609,17.2812,11547197.161798,0
+LOW.US,D,20100803,000000,17.1438,17.2417,16.7304,16.8036,14723129.327666,0
+LOW.US,D,20100804,000000,16.9479,17.1171,16.8609,16.8609,13900037.947077,0
+LOW.US,D,20100805,000000,16.7878,16.9657,16.585,16.8036,13519207.066609,0
+LOW.US,D,20100806,000000,16.6276,16.7066,16.3665,16.4327,19344141.929273,0
+LOW.US,D,20100809,000000,16.5178,16.5771,16.4406,16.4555,13563245.850925,0
+LOW.US,D,20100810,000000,16.3339,16.3585,16.0589,16.14,16571353.776229,0
+LOW.US,D,20100811,000000,15.9916,16.14,15.6781,16.052,23580249.711487,0
+LOW.US,D,20100812,000000,15.865,16.0678,15.7582,15.9916,12269475.490816,0
+LOW.US,D,20100813,000000,15.8967,16.2537,15.8413,15.874,17038462.371448,0
+LOW.US,D,20100816,000000,16.2705,16.5019,15.865,15.961,32082964.709967,0
+LOW.US,D,20100817,000000,16.2131,16.4792,16.0272,16.1954,22466771.119107,0
+LOW.US,D,20100818,000000,16.2616,16.8609,16.2211,16.8451,24196156.676132,0
+LOW.US,D,20100819,000000,16.7066,16.8847,16.3091,16.5267,21995181.089955,0
+LOW.US,D,20100820,000000,16.4229,16.7878,16.3497,16.7224,14860342.907252,0
+LOW.US,D,20100823,000000,16.9657,17.0162,16.3921,16.3921,25746942.125845,0
+LOW.US,D,20100824,000000,16.1865,16.5534,16.0272,16.3843,27746644.501578,0
+LOW.US,D,20100825,000000,16.2537,16.8778,16.2458,16.7778,23781178.118463,0
+LOW.US,D,20100826,000000,16.9341,17.0003,16.7224,16.7304,18979161.896805,0
+LOW.US,D,20100827,000000,16.8688,17.1349,16.6276,17.0953,22172198.741468,0
+LOW.US,D,20100830,000000,17.0449,17.0528,16.5692,16.5771,16260260.155575,0
+LOW.US,D,20100831,000000,16.4901,16.8076,16.408,16.4347,20534895.933537,0
+LOW.US,D,20100901,000000,16.6028,17.2496,16.585,17.213,16096092.24739,0
+LOW.US,D,20100902,000000,17.2812,17.9073,17.2417,17.7737,22752339.171573,0
+LOW.US,D,20100903,000000,18.0744,18.2286,17.6135,17.7905,14525231.348825,0
+LOW.US,D,20100907,000000,17.6709,17.6976,17.396,17.4444,10303534.531507,0
+LOW.US,D,20100908,000000,17.4058,17.5829,17.3722,17.4544,10303850.011514,0
+LOW.US,D,20100909,000000,17.5977,17.6976,17.4226,17.477,8742573.8404434,0
+LOW.US,D,20100910,000000,17.477,17.6709,17.4226,17.4376,8271710.8309204,0
+LOW.US,D,20100913,000000,17.5661,17.7995,17.485,17.5908,8074846.2513304,0
+LOW.US,D,20100914,000000,17.5324,17.6462,17.3722,17.4444,12060620.648686,0
+LOW.US,D,20100915,000000,17.3534,17.4544,17.1705,17.4058,10074994.545918,0
+LOW.US,D,20100916,000000,17.2882,17.396,17.1171,17.2634,10571211.227471,0
+LOW.US,D,20100917,000000,17.3376,17.396,16.9845,17.0301,18378329.21399,0
+LOW.US,D,20100920,000000,17.125,17.4622,17.0775,17.389,13779923.990515,0
+LOW.US,D,20100921,000000,17.4692,17.8232,17.3376,17.575,16120500.490556,0
+LOW.US,D,20100922,000000,17.5324,17.7303,17.4692,17.6294,12951803.130597,0
+LOW.US,D,20100923,000000,17.477,17.7461,17.3722,17.4376,10096987.142499,0
+LOW.US,D,20100924,000000,17.6887,18.2544,17.6135,18.2108,15637923.263498,0
+LOW.US,D,20100927,000000,18.1892,18.204,18.017,18.0428,8789118.264039,0
+LOW.US,D,20100928,000000,17.9874,18.2108,17.7461,18.1604,14663220.483427,0
+LOW.US,D,20100929,000000,18.0665,18.3108,17.9073,17.9785,15286454.268985,0
+LOW.US,D,20100930,000000,17.9785,18.289,17.9261,18.0576,14590795.576636,0
+LOW.US,D,20101001,000000,18.117,18.3929,17.9785,18.108,13558517.695448,0
+LOW.US,D,20101004,000000,18.0328,18.2376,17.7995,18.017,15391149.140247,0
+LOW.US,D,20101005,000000,18.1516,18.4561,18.0665,18.3671,14083637.199102,0
+LOW.US,D,20101006,000000,18.3839,18.4245,18.196,18.3671,11801527.637888,0
+LOW.US,D,20101007,000000,18.3988,18.5619,18.1812,18.3355,14756899.844476,0
+LOW.US,D,20101008,000000,18.4156,18.5037,18.2969,18.3929,9620762.9951794,0
+LOW.US,D,20101011,000000,18.3839,18.4967,18.2286,18.3019,6430620.0728812,0
+LOW.US,D,20101012,000000,18.1892,18.2286,17.8291,17.8569,26753948.238467,0
+LOW.US,D,20101013,000000,17.9696,17.9874,17.6294,17.7391,19203144.611921,0
+LOW.US,D,20101014,000000,17.7995,17.8232,17.4226,17.5661,15687408.122535,0
+LOW.US,D,20101015,000000,17.664,17.7391,17.2417,17.4692,25443825.49804,0
+LOW.US,D,20101018,000000,17.2882,17.3119,16.9183,17.0528,28652149.977999,0
+LOW.US,D,20101019,000000,16.8778,17.3446,16.854,17.0528,22545934.35526,0
+LOW.US,D,20101020,000000,17.0865,17.575,17.0162,17.5384,18813116.27589,0
+LOW.US,D,20101021,000000,17.6383,18.1258,17.5908,17.8647,26987696.677618,0
+LOW.US,D,20101022,000000,17.8895,17.8895,17.6887,17.8232,8873802.4002979,0
+LOW.US,D,20101025,000000,17.8805,17.9696,17.6887,17.7144,9596031.1827764,0
+LOW.US,D,20101026,000000,17.7144,17.8083,17.4919,17.5977,7879338.6402284,0
+LOW.US,D,20101027,000000,17.4444,17.4544,17.1527,17.389,17402847.845444,0
+LOW.US,D,20101028,000000,17.4622,17.4978,17.213,17.3198,8432501.4851948,0
+LOW.US,D,20101029,000000,17.3,17.3426,17.1923,17.2862,9576456.2550888,0
+LOW.US,D,20101101,000000,17.3119,17.4978,17.0865,17.1705,11426852.662155,0
+LOW.US,D,20101102,000000,17.3446,17.8569,17.2882,17.7589,13871278.708826,0
+LOW.US,D,20101103,000000,17.8805,17.8983,17.5068,17.7589,10951380.813312,0
+LOW.US,D,20101104,000000,17.9785,18.0843,17.8569,18.0665,10292813.267069,0
+LOW.US,D,20101105,000000,18.0665,18.204,17.9261,18.0576,10726665.011642,0
+LOW.US,D,20101108,000000,17.8391,17.9874,17.6976,17.8983,8510258.2063193,0
+LOW.US,D,20101109,000000,17.8983,17.9161,17.4692,17.5384,12598029.716423,0
+LOW.US,D,20101110,000000,17.5908,17.7303,17.4622,17.7144,14669184.268928,0
+LOW.US,D,20101111,000000,17.5562,18.0665,17.4622,18.0665,15028177.259356,0
+LOW.US,D,20101112,000000,17.9696,17.9785,17.4978,17.575,17777107.236938,0
+LOW.US,D,20101115,000000,17.6224,18.2108,17.2971,17.389,26411430.989126,0
+LOW.US,D,20101116,000000,17.4058,17.8983,17.2882,17.477,27999635.198796,0
+LOW.US,D,20101117,000000,17.4919,17.5384,17.3119,17.4376,17484476.27472,0
+LOW.US,D,20101118,000000,17.6056,17.7144,17.4919,17.5324,13100848.221566,0
+LOW.US,D,20101119,000000,17.5156,17.9488,17.4622,17.8983,17597446.42922,0
+LOW.US,D,20101122,000000,17.8391,18.1516,17.7213,18.0912,16909681.815103,0
+LOW.US,D,20101123,000000,17.9161,17.9696,17.7659,17.8805,14716635.69754,0
+LOW.US,D,20101124,000000,17.8895,18.4156,17.8895,18.3612,16256493.607426,0
+LOW.US,D,20101126,000000,18.1752,18.2108,18.017,18.017,5513567.2193139,0
+LOW.US,D,20101129,000000,17.9488,18.2286,17.7995,18.117,14582256.38224,0
+LOW.US,D,20101130,000000,17.5552,18.5561,17.5463,18.3939,25599068.962207,0
+LOW.US,D,20101201,000000,18.5936,19.2523,18.5936,19.2433,25174884.859743,0
+LOW.US,D,20101202,000000,19.0555,20.2877,19.0555,20.1908,45736568.281492,0
+LOW.US,D,20101203,000000,19.9623,20.2056,19.7912,20.1443,23013645.598183,0
+LOW.US,D,20101206,000000,20.0613,20.1512,20.0187,20.1117,15078064.557632,0
+LOW.US,D,20101207,000000,20.2382,20.4726,20.1651,20.3787,30338392.633032,0
+LOW.US,D,20101208,000000,20.3422,20.8237,20.3065,20.7901,22556031.737763,0
+LOW.US,D,20101209,000000,20.8307,20.9028,20.1908,20.4044,28216011.003381,0
+LOW.US,D,20101210,000000,20.4114,20.6229,20.3946,20.435,19559646.119225,0
+LOW.US,D,20101213,000000,20.4044,20.5795,20.2224,20.256,19741610.335449,0
+LOW.US,D,20101214,000000,20.1591,20.4509,20.1443,20.3422,20357736.720484,0
+LOW.US,D,20101215,000000,20.351,20.5715,20.2877,20.3876,19682250.547759,0
+LOW.US,D,20101216,000000,20.3698,20.6615,20.3698,20.6229,12008805.079987,0
+LOW.US,D,20101217,000000,20.6615,20.7822,20.3876,20.3946,27732569.239767,0
+LOW.US,D,20101220,000000,20.445,20.8395,20.4044,20.7071,15956748.166609,0
+LOW.US,D,20101221,000000,20.7901,20.9523,20.7822,20.8059,13401037.558931,0
+LOW.US,D,20101222,000000,20.7901,20.9345,20.7149,20.798,7125558.823676,0
+LOW.US,D,20101223,000000,20.7585,20.8969,20.5795,20.6773,9086592.6532739,0
+LOW.US,D,20101227,000000,20.5715,20.7071,20.4806,20.6457,7148789.0725885,0
+LOW.US,D,20101228,000000,20.4885,20.6061,20.2778,20.3787,8802080.2454444,0
+LOW.US,D,20101229,000000,20.3806,20.5567,20.2709,20.2798,6968086.7763892,0
+LOW.US,D,20101230,000000,20.266,20.3806,20.2066,20.2482,6911130.5014375,0
+LOW.US,D,20101231,000000,20.2304,20.353,20.1087,20.3204,6172348.1190225,0
+LOW.US,D,20110103,000000,20.4509,20.5963,20.3698,20.3876,9161311.8681856,0
+LOW.US,D,20110104,000000,20.445,20.445,19.8091,19.902,14496240.55634,0
+LOW.US,D,20110105,000000,19.8674,20.0949,19.7537,19.9939,15191636.348683,0
+LOW.US,D,20110106,000000,19.9555,19.9771,19.4451,19.5529,16335118.909721,0
+LOW.US,D,20110107,000000,19.6132,19.7537,19.3581,19.4372,11373936.958051,0
+LOW.US,D,20110110,000000,19.3808,19.7537,19.3077,19.6973,11906865.60301,0
+LOW.US,D,20110111,000000,19.8249,20.0187,19.6973,19.7596,10898977.764218,0
+LOW.US,D,20110112,000000,19.8179,19.9257,19.7319,19.7992,8808525.340185,0
+LOW.US,D,20110113,000000,19.7398,19.9851,19.0733,19.8931,13953360.135034,0
+LOW.US,D,20110114,000000,19.6973,20.3876,19.6646,20.256,16513130.525483,0
+LOW.US,D,20110118,000000,20.2966,20.4568,20.1829,20.264,9791679.3442658,0
+LOW.US,D,20110119,000000,20.1997,20.2056,19.6568,19.7665,14865692.922357,0
+LOW.US,D,20110120,000000,19.8249,20.6615,19.8179,20.4974,22805089.046443,0
+LOW.US,D,20110121,000000,20.6457,20.6527,20.2462,20.264,13890400.639583,0
+LOW.US,D,20110124,000000,20.1997,20.3698,20.1512,20.3124,8098426.3594804,0
+LOW.US,D,20110125,000000,20.264,20.7239,20.256,20.7071,13577781.187746,0
+LOW.US,D,20110126,000000,20.7822,21.2846,20.7327,20.9444,23054094.786276,0
+LOW.US,D,20110127,000000,20.9928,21.2994,20.8712,21.2609,15264675.025869,0
+LOW.US,D,20110128,000000,21.1402,21.2292,20.445,20.4568,15015761.301038,0
+LOW.US,D,20110131,000000,20.3618,20.5013,20.0573,20.0909,21468523.621272,0
+LOW.US,D,20110201,000000,20.173,20.3787,19.9771,20.256,15786375.818302,0
+LOW.US,D,20110202,000000,20.1443,20.2056,19.641,19.6568,22677996.105899,0
+LOW.US,D,20110203,000000,19.7042,20.0009,19.631,19.8496,14316468.521697,0
+LOW.US,D,20110204,000000,19.8249,20.1196,19.7744,20.0187,13783828.055591,0
+LOW.US,D,20110207,000000,20.0613,20.1117,19.8931,19.9485,12620365.094164,0
+LOW.US,D,20110208,000000,19.9555,20.1591,19.9109,20.0523,13468215.588312,0
+LOW.US,D,20110209,000000,19.9713,20.0523,19.7537,19.8249,15938653.56818,0
+LOW.US,D,20110210,000000,19.8249,19.8753,19.6498,19.7912,14374283.266281,0
+LOW.US,D,20110211,000000,19.7398,20.3876,19.5529,20.3272,15427091.61556,0
+LOW.US,D,20110214,000000,20.3272,20.4885,20.256,20.3946,10260087.272203,0
+LOW.US,D,20110215,000000,20.2462,20.7327,20.2056,20.7239,16862140.393796,0
+LOW.US,D,20110216,000000,20.7485,21.0888,20.7485,20.8969,13590354.886066,0
+LOW.US,D,20110217,000000,20.7822,21.2213,20.7011,21.1788,15695958.439624,0
+LOW.US,D,20110218,000000,21.1234,21.4211,21.0245,21.3083,20406149.756424,0
+LOW.US,D,20110222,000000,21.4705,21.5605,20.8485,21.0572,27000085.334781,0
+LOW.US,D,20110223,000000,20.8712,21.5358,20.3609,20.8485,31682071.525649,0
+LOW.US,D,20110224,000000,20.798,20.8485,20.256,20.3422,19661607.841588,0
+LOW.US,D,20110225,000000,20.3946,20.6685,20.3946,20.4726,16199464.529397,0
+LOW.US,D,20110228,000000,20.5824,21.2025,20.5824,21.2025,21310023.230504,0
+LOW.US,D,20110301,000000,21.3469,21.4043,20.6487,20.6635,16586268.295749,0
+LOW.US,D,20110302,000000,20.5142,20.975,20.4509,20.889,15961458.121315,0
+LOW.US,D,20110303,000000,21.0216,21.3469,20.892,21.2885,20110175.919525,0
+LOW.US,D,20110304,000000,21.2846,21.5011,20.984,21.2609,17201572.612691,0
+LOW.US,D,20110307,000000,21.2559,21.4547,20.9523,21.065,15421231.978908,0
+LOW.US,D,20110308,000000,21.0798,21.696,21.065,21.5605,16413300.31547,0
+LOW.US,D,20110309,000000,21.4863,21.876,21.4467,21.7276,14256739.662846,0
+LOW.US,D,20110310,000000,21.3637,21.703,21.3053,21.6179,19836833.728451,0
+LOW.US,D,20110311,000000,21.4467,22.0471,21.4467,21.8286,18474237.15816,0
+LOW.US,D,20110314,000000,21.6644,21.7958,21.3667,21.7198,14115961.765883,0
+LOW.US,D,20110315,000000,21.4299,21.6812,21.1877,21.5872,18369019.520348,0
+LOW.US,D,20110316,000000,21.6179,21.6327,21.0512,21.065,23470197.747044,0
+LOW.US,D,20110317,000000,21.4043,21.4685,21.0384,21.1284,18901776.269149,0
+LOW.US,D,20110318,000000,21.3983,21.4467,21.1303,21.2292,24391333.639921,0
+LOW.US,D,20110321,000000,21.4627,21.5011,21.1966,21.3489,9389531.3179995,0
+LOW.US,D,20110322,000000,21.3153,21.4863,21.2371,21.4299,13591427.720318,0
+LOW.US,D,20110323,000000,21.3746,21.8681,21.2994,21.8522,16035383.580443,0
+LOW.US,D,20110324,000000,21.9244,22.2181,21.7454,22.1035,15325992.407444,0
+LOW.US,D,20110325,000000,22.0253,22.2439,21.9561,22.0313,11667166.523358,0
+LOW.US,D,20110328,000000,22.0055,22.0471,21.5694,21.6495,11247915.840605,0
+LOW.US,D,20110329,000000,21.7108,21.8602,21.6554,21.8206,10383994.066915,0
+LOW.US,D,20110330,000000,21.9056,21.9798,21.7198,21.8522,6374216.8990942,0
+LOW.US,D,20110331,000000,21.78,21.7968,21.2757,21.4161,15946993.565265,0
+LOW.US,D,20110401,000000,21.4685,21.7444,21.3895,21.6634,10640941.40921,0
+LOW.US,D,20110404,000000,21.6268,21.8602,21.3983,21.5358,8786992.8186132,0
+LOW.US,D,20110405,000000,21.6317,21.8522,21.5081,21.696,11704063.52792,0
+LOW.US,D,20110406,000000,21.7454,21.8522,21.4863,21.611,10505389.155425,0
+LOW.US,D,20110407,000000,21.5338,21.778,21.4043,21.5506,13989275.309193,0
+LOW.US,D,20110408,000000,21.6871,21.8276,21.5417,21.7276,12128202.128458,0
+LOW.US,D,20110411,000000,21.7444,21.9482,21.6001,21.696,10494130.968284,0
+LOW.US,D,20110412,000000,21.5595,22.0401,21.5417,21.9482,13234605.677239,0
+LOW.US,D,20110413,000000,22.0253,22.0313,21.6713,21.8048,9788225.2426603,0
+LOW.US,D,20110414,000000,21.7444,22.0253,21.6179,21.9482,10986461.785531,0
+LOW.US,D,20110415,000000,22.0253,22.1341,21.8444,21.9156,12755809.154485,0
+LOW.US,D,20110418,000000,21.6713,21.8276,21.4449,21.5259,13981752.324432,0
+LOW.US,D,20110419,000000,21.5417,21.795,21.4449,21.6871,10253559.262845,0
+LOW.US,D,20110420,000000,22.0155,22.236,21.6713,21.6871,13568930.557959,0
+LOW.US,D,20110421,000000,21.7544,21.8374,21.6001,21.696,9105529.5428722,0
+LOW.US,D,20110425,000000,21.6179,21.6406,21.3726,21.4279,11021758.133524,0
+LOW.US,D,20110426,000000,21.2431,21.5506,21.077,21.3726,12612556.964013,0
+LOW.US,D,20110427,000000,21.4191,21.795,21.2965,21.7544,15199891.408843,0
+LOW.US,D,20110428,000000,21.7622,21.8602,21.4775,21.6406,13460228.483926,0
+LOW.US,D,20110429,000000,21.6554,21.7198,21.2688,21.3509,24619335.691653,0
+LOW.US,D,20110502,000000,21.4537,21.6406,21.3895,21.4607,9710822.4253888,0
+LOW.US,D,20110503,000000,21.3469,21.3469,21.0216,21.1926,17702948.201268,0
+LOW.US,D,20110504,000000,21.1926,21.3726,20.8593,20.9562,22193106.369951,0
+LOW.US,D,20110505,000000,20.9246,21.1362,20.7941,20.9562,21830149.656367,0
+LOW.US,D,20110506,000000,21.1204,21.2737,20.8593,20.8593,13831955.94614,0
+LOW.US,D,20110509,000000,20.9068,21.0216,20.8267,20.9562,10597376.856057,0
+LOW.US,D,20110510,000000,20.9652,21.4043,20.9484,21.3212,12079315.87251,0
+LOW.US,D,20110511,000000,21.2183,21.3726,20.8514,21.1016,15479305.578881,0
+LOW.US,D,20110512,000000,21.0146,21.1847,20.7278,21.1362,19667487.701319,0
+LOW.US,D,20110513,000000,21.1847,21.2104,20.7595,20.9562,14657681.382551,0
+LOW.US,D,20110516,000000,20.1928,20.8099,20.0623,20.2066,38534200.187865,0
+LOW.US,D,20110517,000000,20.3282,20.4212,20.0365,20.1364,19796336.004972,0
+LOW.US,D,20110518,000000,20.0959,20.4212,20.0365,20.3806,18369061.988811,0
+LOW.US,D,20110519,000000,20.3628,20.3628,20.1206,20.1601,18550076.731555,0
+LOW.US,D,20110520,000000,20.1295,20.1997,19.8753,19.9011,19095647.833297,0
+LOW.US,D,20110523,000000,19.7309,19.9851,19.7309,19.8338,15610676.71143,0
+LOW.US,D,20110524,000000,19.8674,19.9011,19.5974,19.6488,17387975.794385,0
+LOW.US,D,20110525,000000,19.63,19.9347,19.5658,19.7992,17045670.887357,0
+LOW.US,D,20110526,000000,19.7032,19.9109,19.6963,19.7734,16582890.030684,0
+LOW.US,D,20110527,000000,19.8585,19.9109,19.6805,19.7309,19581191.785797,0
+LOW.US,D,20110531,000000,19.7527,19.8002,19.6112,19.638,17329233.821707,0
+LOW.US,D,20110601,000000,19.6044,19.6558,19.2957,19.2957,22054938.261114,0
+LOW.US,D,20110602,000000,19.3116,19.3561,18.9961,19.1919,20477285.442035,0
+LOW.US,D,20110603,000000,18.916,19.1751,18.8586,19.0357,19811651.952577,0
+LOW.US,D,20110606,000000,18.7667,18.9456,18.5965,18.6065,21559207.944571,0
+LOW.US,D,20110607,000000,18.7242,19.1099,18.6648,18.7014,21928245.737502,0
+LOW.US,D,20110608,000000,18.5739,18.6302,18.378,18.4849,26569895.989509,0
+LOW.US,D,20110609,000000,18.5897,18.8586,18.4987,18.5225,20102657.990533,0
+LOW.US,D,20110610,000000,18.4849,18.4849,18.0576,18.109,24743813.7883,0
+LOW.US,D,20110613,000000,18.1436,18.1911,17.934,17.9429,21081367.973374,0
+LOW.US,D,20110614,000000,18.1822,18.5649,18.1614,18.4849,22588802.223399,0
+LOW.US,D,20110615,000000,18.4581,18.4759,17.9261,17.9874,21551663.725578,0
+LOW.US,D,20110616,000000,18.023,18.7766,18.023,18.4492,27653639.580158,0
+LOW.US,D,20110617,000000,18.6065,18.7182,18.4759,18.5739,34635918.912207,0
+LOW.US,D,20110620,000000,18.3859,18.9002,18.3622,18.8003,14654065.496326,0
+LOW.US,D,20110621,000000,18.8656,19.3373,18.7756,19.2631,21195519.155589,0
+LOW.US,D,20110622,000000,19.1751,19.2315,18.8656,18.8656,23326115.399247,0
+LOW.US,D,20110623,000000,18.648,19.3205,18.5649,19.2869,24566886.129482,0
+LOW.US,D,20110624,000000,19.2563,19.3373,18.7667,18.916,29602935.935681,0
+LOW.US,D,20110627,000000,18.8656,19.0357,18.6866,18.8359,16007174.409894,0
+LOW.US,D,20110628,000000,18.9072,19.2799,18.8498,19.0921,17803363.86937,0
+LOW.US,D,20110629,000000,19.1682,19.1751,18.8734,19.0189,14899615.112246,0
+LOW.US,D,20110630,000000,19.0851,19.2275,18.8626,18.9635,13569135.822194,0
+LOW.US,D,20110701,000000,18.9654,19.4481,18.9576,19.3769,10818135.001495,0
+LOW.US,D,20110705,000000,19.368,19.368,19.0723,19.1049,10206294.897697,0
+LOW.US,D,20110706,000000,19.0861,19.1791,18.8754,18.9259,18063648.019422,0
+LOW.US,D,20110707,000000,19.1207,19.6944,19.1049,19.5134,20712922.716608,0
+LOW.US,D,20110708,000000,19.2355,19.3828,19.096,19.2107,12892293.692134,0
+LOW.US,D,20110711,000000,18.9654,19.0802,18.7113,18.8596,15921422.495154,0
+LOW.US,D,20110712,000000,18.8023,19.0545,18.733,18.8596,16467825.776527,0
+LOW.US,D,20110713,000000,18.9576,19.1633,18.917,18.9408,11256124.387687,0
+LOW.US,D,20110714,000000,18.9476,19.1633,18.7686,18.8023,14151139.808874,0
+LOW.US,D,20110715,000000,18.8438,18.8438,18.4166,18.5965,17187804.741655,0
+LOW.US,D,20110718,000000,18.4839,18.6233,18.3177,18.4166,11827502.158392,0
+LOW.US,D,20110719,000000,18.5649,18.8378,18.5145,18.7924,14929937.594373,0
+LOW.US,D,20110720,000000,18.7924,18.828,18.5649,18.6401,10099743.547937,0
+LOW.US,D,20110721,000000,18.7686,19.0298,18.6866,18.7766,13833676.93002,0
+LOW.US,D,20110722,000000,18.7588,18.7766,18.4344,18.5145,17132047.695188,0
+LOW.US,D,20110725,000000,18.3177,18.5403,18.3108,18.5065,14339294.309063,0
+LOW.US,D,20110726,000000,18.4839,18.7588,18.3939,18.6935,16899800.819527,0
+LOW.US,D,20110727,000000,18.5817,18.6717,18.3533,18.3849,16071963.082691,0
+LOW.US,D,20110728,000000,18.4077,18.6065,17.7767,17.8331,22244679.261721,0
+LOW.US,D,20110729,000000,17.479,17.8291,17.4384,17.6689,25244407.754939,0
+LOW.US,D,20110801,000000,17.6907,17.7481,17.1754,17.2615,25239545.115998,0
+LOW.US,D,20110802,000000,17.1299,17.2536,16.7383,16.7462,22688766.916878,0
+LOW.US,D,20110803,000000,16.8857,16.8857,16.5,16.7146,29643768.35109,0
+LOW.US,D,20110804,000000,16.4762,16.7788,16.3299,16.5514,33636569.256658,0
+LOW.US,D,20110805,000000,16.7224,16.8036,16.2567,16.493,32017456.09562,0
+LOW.US,D,20110808,000000,16.1677,16.4377,15.2766,15.2836,33730047.398088,0
+LOW.US,D,20110809,000000,15.5129,15.7157,14.8543,15.691,25985150.764699,0
+LOW.US,D,20110810,000000,15.3716,15.3716,14.7881,14.8227,33439279.992445,0
+LOW.US,D,20110811,000000,14.8464,15.8324,14.8137,15.6247,27378461.133663,0
+LOW.US,D,20110812,000000,15.7968,15.9698,15.5278,15.9698,27924643.983494,0
+LOW.US,D,20110815,000000,15.7395,16.1677,15.6327,16.1093,41721541.2028,0
+LOW.US,D,20110816,000000,15.9362,16.5158,15.9056,16.4455,29240928.695579,0
+LOW.US,D,20110817,000000,16.5079,16.5514,16.2339,16.4525,24800363.579397,0
+LOW.US,D,20110818,000000,15.9362,16.1499,15.7642,16.0272,33712230.866973,0
+LOW.US,D,20110819,000000,15.7968,16.3387,15.7642,15.8057,21210321.437031,0
+LOW.US,D,20110822,000000,16.3041,16.3219,15.9362,15.9848,16527298.813451,0
+LOW.US,D,20110823,000000,16.0342,16.4703,15.953,16.4703,16335329.229725,0
+LOW.US,D,20110824,000000,16.4525,16.681,16.2567,16.6503,20069488.09912,0
+LOW.US,D,20110825,000000,16.7304,16.8619,16.3467,16.4604,16178622.625914,0
+LOW.US,D,20110826,000000,16.493,16.674,16.2785,16.5682,23266439.120396,0
+LOW.US,D,20110829,000000,16.8224,16.8312,16.6176,16.77,18863738.683027,0
+LOW.US,D,20110830,000000,16.6503,16.7383,16.3121,16.3971,23108969.095417,0
+LOW.US,D,20110831,000000,16.4485,16.587,16.1845,16.3161,21992790.722216,0
+LOW.US,D,20110901,000000,16.3219,16.5761,16.1736,16.2151,21588274.573597,0
+LOW.US,D,20110902,000000,15.9788,15.9788,15.4329,15.5021,22225145.791341,0
+LOW.US,D,20110906,000000,15.0225,15.7642,14.9611,15.7246,17072361.304799,0
+LOW.US,D,20110907,000000,15.9788,16.1756,15.9116,16.0935,19153526.280574,0
+LOW.US,D,20110908,000000,16.0352,16.2171,15.9116,16.0272,19388171.613205,0
+LOW.US,D,20110909,000000,15.8324,15.8393,15.42,15.5209,16225946.649141,0
+LOW.US,D,20110912,000000,15.3221,15.6683,15.3092,15.6603,14970914.604783,0
+LOW.US,D,20110913,000000,15.7642,15.7721,15.4457,15.6761,19022891.268039,0
+LOW.US,D,20110914,000000,15.7483,16.2567,15.691,16.0272,20754606.52357,0
+LOW.US,D,20110915,000000,16.1983,16.4041,16.0342,16.3635,11460345.111651,0
+LOW.US,D,20110916,000000,16.5158,16.7383,16.4703,16.681,23859711.405757,0
+LOW.US,D,20110919,000000,16.583,16.583,16.0925,16.3813,12984685.854312,0
+LOW.US,D,20110920,000000,16.4703,16.7383,16.2873,16.3041,18860289.637191,0
+LOW.US,D,20110921,000000,16.2567,16.4041,15.6821,15.6979,17681140.645844,0
+LOW.US,D,20110922,000000,15.2518,15.7721,15.1678,15.4705,25097529.566703,0
+LOW.US,D,20110923,000000,15.4259,16.2675,15.4259,16.1598,24423723.931704,0
+LOW.US,D,20110926,000000,16.2399,16.2567,15.7968,16.2241,21170044.145095,0
+LOW.US,D,20110927,000000,16.5603,16.9203,16.4762,16.5682,17985717.379833,0
+LOW.US,D,20110928,000000,16.5603,16.7788,16.2241,16.2735,16279157.610174,0
+LOW.US,D,20110929,000000,16.5247,16.6266,16.0184,16.3882,16689353.410057,0
+LOW.US,D,20110930,000000,16.0925,16.2527,15.8186,15.8275,17920332.126256,0
+LOW.US,D,20111003,000000,15.874,15.9926,15.4358,15.5367,17105844.65391,0
+LOW.US,D,20111004,000000,15.2638,16.1439,15.1866,16.0935,20160650.698197,0
+LOW.US,D,20111005,000000,16.0194,16.2171,15.7958,16.1598,16792523.461291,0
+LOW.US,D,20111006,000000,16.1914,16.5791,15.865,16.5632,35154163.580727,0
+LOW.US,D,20111007,000000,16.7046,16.9015,16.4149,16.6464,39809570.581078,0
+LOW.US,D,20111010,000000,16.76,17.0805,16.76,17.0735,20885429.610725,0
+LOW.US,D,20111011,000000,17.0311,17.0805,16.76,16.8016,25865682.935458,0
+LOW.US,D,20111012,000000,16.8916,17.0735,16.7858,16.8768,11778383.337054,0
+LOW.US,D,20111013,000000,16.671,17.0093,16.5632,16.7354,8522739.8896385,0
+LOW.US,D,20111014,000000,16.9677,17.1932,16.8105,17.1299,13388472.960995,0
+LOW.US,D,20111017,000000,16.9489,17.6333,16.9489,17.217,20556954.25512,0
+LOW.US,D,20111018,000000,17.2862,17.8905,17.1299,17.7115,15599822.985835,0
+LOW.US,D,20111019,000000,17.7015,17.8469,17.2961,17.3366,14759638.049145,0
+LOW.US,D,20111020,000000,17.3436,17.7807,17.3366,17.7361,15147519.705518,0
+LOW.US,D,20111021,000000,17.9181,18.2959,17.8905,18.2356,19118893.249517,0
+LOW.US,D,20111024,000000,18.2178,18.5233,17.9181,17.9508,20433229.468103,0
+LOW.US,D,20111025,000000,18.0606,18.1714,17.6857,17.7283,21731901.902153,0
+LOW.US,D,20111026,000000,17.8983,18.0606,17.6007,17.8291,16663652.912251,0
+LOW.US,D,20111027,000000,18.2692,18.376,17.9587,18.0457,19385702.375464,0
+LOW.US,D,20111028,000000,18.0032,18.0032,17.5186,17.6086,17429171.214031,0
+LOW.US,D,20111031,000000,17.663,17.663,17.302,17.3188,15204669.110859,0
+LOW.US,D,20111101,000000,16.8016,17.2536,16.76,16.9767,18079628.295116,0
+LOW.US,D,20111102,000000,17.3277,17.6689,17.1201,17.5779,17344797.502009,0
+LOW.US,D,20111103,000000,17.6254,17.8381,17.3534,17.8223,14708954.972776,0
+LOW.US,D,20111104,000000,17.7115,17.8469,17.479,17.7501,12635168.386759,0
+LOW.US,D,20111107,000000,17.7985,18.3939,17.7015,18.3849,20496902.838184,0
+LOW.US,D,20111108,000000,18.5233,18.7864,18.1654,18.7617,18709276.840799,0
+LOW.US,D,20111109,000000,18.4344,18.8142,18.1714,18.2959,17537051.219971,0
+LOW.US,D,20111110,000000,18.2959,18.7864,18.2178,18.5075,22030357.110638,0
+LOW.US,D,20111111,000000,18.7449,19.5707,18.7449,19.0416,33242314.297469,0
+LOW.US,D,20111114,000000,19.1178,19.7744,19.1178,19.367,35613544.938104,0
+LOW.US,D,20111115,000000,19.2335,19.4135,18.8626,19.1178,18165336.730242,0
+LOW.US,D,20111116,000000,18.8626,19.8189,18.7864,19.3591,28072649.608291,0
+LOW.US,D,20111117,000000,19.3759,19.7122,19.1435,19.2661,22681188.318654,0
+LOW.US,D,20111118,000000,19.2987,19.3323,18.8972,19.2087,17954204.769606,0
+LOW.US,D,20111121,000000,18.9042,19.1355,18.8052,19.0258,15403926.080495,0
+LOW.US,D,20111122,000000,19.0347,19.0921,18.7617,18.7964,14033542.614284,0
+LOW.US,D,20111123,000000,18.7143,18.7143,18.4502,18.5233,14270383.161957,0
+LOW.US,D,20111125,000000,18.5837,18.9694,18.4502,18.6895,7341373.4378646,0
+LOW.US,D,20111128,000000,19.0841,19.5134,18.921,19.2513,16185934.279518,0
+LOW.US,D,20111129,000000,19.3818,20.0988,19.3403,20.0227,32183224.660375,0
+LOW.US,D,20111130,000000,20.5023,20.6873,19.5707,19.7843,33676304.570122,0
+LOW.US,D,20111201,000000,19.7022,19.9574,19.638,19.6716,17051480.977471,0
+LOW.US,D,20111202,000000,19.8773,20.0909,19.7388,20.0305,23327856.606204,0
+LOW.US,D,20111205,000000,20.1987,20.3272,19.9277,20.0671,16727916.796191,0
+LOW.US,D,20111206,000000,20.0127,20.5122,19.9485,20.4143,21891963.51449,0
+LOW.US,D,20111207,000000,20.2462,20.799,20.2462,20.7654,39159137.767685,0
+LOW.US,D,20111208,000000,20.5765,20.7832,20.4598,20.5013,32155677.795609,0
+LOW.US,D,20111209,000000,20.6437,20.8069,20.5419,20.5765,24683226.459816,0
+LOW.US,D,20111212,000000,20.3718,20.4677,20.0909,20.343,18105400.584848,0
+LOW.US,D,20111213,000000,20.3975,20.4302,19.8091,19.9277,18961333.231844,0
+LOW.US,D,20111214,000000,19.9119,20.256,19.8773,20.172,27333873.292799,0
+LOW.US,D,20111215,000000,20.3272,20.3975,20.2304,20.3204,22133273.36225,0
+LOW.US,D,20111216,000000,20.4529,20.621,20.1987,20.621,34864322.392024,0
+LOW.US,D,20111219,000000,20.6437,20.8069,20.3065,20.3718,18809759.245056,0
+LOW.US,D,20111220,000000,20.7239,21.2292,20.6922,21.2045,22908461.328449,0
+LOW.US,D,20111221,000000,21.2292,21.4577,20.9968,21.3943,22234758.831143,0
+LOW.US,D,20111222,000000,21.3687,21.3865,20.9552,20.979,18360572.340954,0
+LOW.US,D,20111223,000000,21.0858,21.1204,20.7239,20.8247,14050873.791543,0
+LOW.US,D,20111227,000000,20.8149,21.1778,20.7317,21.0472,10924913.860874,0
+LOW.US,D,20111228,000000,21.1026,21.152,20.6111,20.6507,14905756.860826,0
+LOW.US,D,20111229,000000,20.6595,21.2213,20.6437,21.161,13645099.767514,0
+LOW.US,D,20111230,000000,21.1026,21.2124,20.9137,20.9137,9685236.1879692,0
+LOW.US,D,20120103,000000,21.1442,21.4339,20.9652,21.0304,17392369.257932,0
+LOW.US,D,20120104,000000,21.0304,21.8474,20.979,21.8156,23106639.396911,0
+LOW.US,D,20120105,000000,21.7198,21.788,21.4083,21.7276,17008478.625866,0
+LOW.US,D,20120106,000000,21.7188,21.8068,21.4973,21.703,15305912.913977,0
+LOW.US,D,20120109,000000,21.7366,21.7366,21.3943,21.5071,14915376.978706,0
+LOW.US,D,20120110,000000,21.6792,21.871,21.6396,21.78,11682814.12943,0
+LOW.US,D,20120111,000000,21.8474,21.9195,21.607,21.8632,14078993.98055,0
+LOW.US,D,20120112,000000,21.8998,21.9858,21.5131,21.7454,20315877.983902,0
+LOW.US,D,20120113,000000,21.6703,21.78,21.4636,21.6871,19586667.183981,0
+LOW.US,D,20120117,000000,21.8474,22.1609,21.8068,22.0867,23274448.470168,0
+LOW.US,D,20120118,000000,22.0293,22.7156,21.9937,22.6336,23309392.936615,0
+LOW.US,D,20120119,000000,22.6158,22.6583,22.2113,22.5258,17281319.284623,0
+LOW.US,D,20120120,000000,22.4575,22.5258,21.7712,21.8632,19410087.362091,0
+LOW.US,D,20120123,000000,21.9195,21.9195,21.4804,21.8146,17815891.054614,0
+LOW.US,D,20120124,000000,21.7188,22.3003,21.6792,22.2676,16774786.811331,0
+LOW.US,D,20120125,000000,22.2281,22.5178,22.1025,22.2914,20522940.050228,0
+LOW.US,D,20120126,000000,22.3438,22.3754,21.7454,22.325,21864783.698579,0
+LOW.US,D,20120127,000000,22.2765,22.4674,22.1431,22.2914,13812864.350001,0
+LOW.US,D,20120130,000000,22.1025,22.2369,21.8552,22.2201,13386530.534419,0
+LOW.US,D,20120131,000000,22.409,22.7087,22.1945,22.2271,22431876.1992,0
+LOW.US,D,20120201,000000,22.499,22.681,22.2597,22.2676,16826047.256556,0
+LOW.US,D,20120202,000000,22.2676,22.3527,21.9531,22.2201,14914059.445218,0
+LOW.US,D,20120203,000000,22.4258,22.6078,22.3003,22.5336,16915933.779455,0
+LOW.US,D,20120206,000000,22.499,22.6158,22.3339,22.3754,13353475.914547,0
+LOW.US,D,20120207,000000,22.4002,22.5494,22.3003,22.3339,14573854.704769,0
+LOW.US,D,20120208,000000,22.2765,22.4002,22.2369,22.2676,20637000.228595,0
+LOW.US,D,20120209,000000,22.3339,22.3754,22.1855,22.2914,18949695.862003,0
+LOW.US,D,20120210,000000,22.1509,22.4674,22.1094,22.4407,12666351.360826,0
+LOW.US,D,20120213,000000,22.6009,22.7463,22.509,22.6909,14216886.04438,0
+LOW.US,D,20120214,000000,22.5336,22.7819,22.409,22.5258,12772083.675955,0
+LOW.US,D,20120215,000000,22.5564,22.8066,22.5336,22.7235,21054200.291308,0
+LOW.US,D,20120216,000000,22.6494,22.8491,22.4832,22.6246,14767176.201214,0
+LOW.US,D,20120217,000000,22.7898,23.0647,22.7235,22.9293,11188035.308674,0
+LOW.US,D,20120221,000000,23.3772,23.5771,22.9075,22.9955,18870904.730474,0
+LOW.US,D,20120222,000000,22.8739,22.9213,22.1609,22.325,26184563.452031,0
+LOW.US,D,20120223,000000,22.1955,22.5653,22.0214,22.419,24096777.440743,0
+LOW.US,D,20120224,000000,22.419,22.509,22.1341,22.499,18271621.135381,0
+LOW.US,D,20120227,000000,22.5653,23.2468,22.5336,22.6494,26489610.372567,0
+LOW.US,D,20120228,000000,22.6494,22.9698,22.4575,22.9549,21738296.4392,0
+LOW.US,D,20120229,000000,23.0084,23.6215,22.9985,23.5088,23650905.099013,0
+LOW.US,D,20120301,000000,23.5395,23.6937,23.2704,23.5117,15081670.332317,0
+LOW.US,D,20120302,000000,23.4405,23.7491,23.2902,23.308,18116165.328902,0
+LOW.US,D,20120305,000000,23.13,23.4682,23.13,23.3931,19040724.98877,0
+LOW.US,D,20120306,000000,23.0835,23.2744,23.0173,23.0667,16972730.292096,0
+LOW.US,D,20120307,000000,23.137,24.026,23.1231,23.9162,42269845.453442,0
+LOW.US,D,20120308,000000,23.9064,24.3879,23.9064,24.3217,26691155.583401,0
+LOW.US,D,20120309,000000,24.387,24.8053,24.3129,24.66,24043210.553549,0
+LOW.US,D,20120312,000000,24.8053,24.9121,24.6036,24.7192,15548130.777909,0
+LOW.US,D,20120313,000000,24.8755,25.1257,24.8122,25.0417,28821642.622442,0
+LOW.US,D,20120314,000000,25.2098,25.3502,25.0061,25.2563,24989767.865766,0
+LOW.US,D,20120315,000000,25.2256,25.5174,25.0249,25.4244,25132672.219308,0
+LOW.US,D,20120316,000000,25.372,25.3997,24.9705,25.1969,21027559.420407,0
+LOW.US,D,20120319,000000,25.1425,25.3582,24.9616,25.2899,14425185.763038,0
+LOW.US,D,20120320,000000,25.1969,25.468,25.1357,25.3414,12197027.327487,0
+LOW.US,D,20120321,000000,25.4244,25.6825,25.3819,25.5639,15185200.354327,0
+LOW.US,D,20120322,000000,25.4166,25.6825,25.3324,25.638,15332536.595263,0
+LOW.US,D,20120323,000000,25.372,25.5253,24.9359,25.468,21173502.291316,0
+LOW.US,D,20120326,000000,25.6578,25.8388,25.6044,25.8299,12769555.79129,0
+LOW.US,D,20120327,000000,25.8131,26.086,25.6825,25.8299,19532279.239848,0
+LOW.US,D,20120328,000000,25.7647,25.8951,25.6578,25.8625,13761194.387459,0
+LOW.US,D,20120329,000000,25.6756,25.9219,25.556,25.8556,13023864.021996,0
+LOW.US,D,20120330,000000,26.0633,26.1582,25.8715,26,16058273.070502,0
+LOW.US,D,20120402,000000,25.9387,26.086,25.8131,25.997,15443289.289336,0
+LOW.US,D,20120403,000000,26.0277,26.0366,25.6014,25.7369,13875360.736983,0
+LOW.US,D,20120404,000000,25.5777,25.9535,25.369,25.9031,16292334.967352,0
+LOW.US,D,20120405,000000,25.8537,26.2008,25.8369,26.0119,12276778.044035,0
+LOW.US,D,20120409,000000,25.5392,25.8467,25.4758,25.7557,14194283.722018,0
+LOW.US,D,20120410,000000,25.7083,25.9051,25.1257,25.1257,15621919.731265,0
+LOW.US,D,20120411,000000,25.2899,25.8705,25.2652,25.7003,16551508.870459,0
+LOW.US,D,20120412,000000,25.7291,26.1632,25.7142,26.096,9139366.7958366,0
+LOW.US,D,20120413,000000,26.086,26.3956,26.0119,26.2522,10708483.453982,0
+LOW.US,D,20120416,000000,26.4619,26.7536,26.2878,26.5539,13539943.810088,0
+LOW.US,D,20120417,000000,26.6557,26.7348,26.4519,26.5755,13028644.757473,0
+LOW.US,D,20120418,000000,26.4519,26.6082,26.3956,26.4777,8839091.5103935,0
+LOW.US,D,20120419,000000,26.4273,26.627,26.171,26.5123,14711966.188988,0
+LOW.US,D,20120420,000000,26.5201,26.6082,26.1038,26.2206,11135795.055352,0
+LOW.US,D,20120423,000000,26.0277,26.1364,25.7271,25.8951,10145076.609201,0
+LOW.US,D,20120424,000000,25.9614,26.3956,25.9456,26.1128,11278801.535435,0
+LOW.US,D,20120425,000000,26.2274,26.5033,26.2274,26.4025,8980165.6754392,0
+LOW.US,D,20120426,000000,26.3194,26.4351,25.9456,26.1542,15666066.709044,0
+LOW.US,D,20120427,000000,26.2452,26.4687,25.8605,26.3036,11304157.229774,0
+LOW.US,D,20120430,000000,26.1998,26.3283,25.9664,26.185,15871218.705718,0
+LOW.US,D,20120501,000000,26.2274,26.627,26.0672,26.3036,8597181.037237,0
+LOW.US,D,20120502,000000,26.2957,26.7764,26.1632,26.7091,13179161.077317,0
+LOW.US,D,20120503,000000,26.7536,26.8188,26.2452,26.3451,8630828.1932747,0
+LOW.US,D,20120504,000000,26.2601,26.27,25.8369,25.8695,9665517.6764327,0
+LOW.US,D,20120507,000000,26.0772,26.1038,25.5609,25.6202,15019124.398796,0
+LOW.US,D,20120508,000000,25.3868,25.6549,24.8617,25.5224,19555706.663764,0
+LOW.US,D,20120509,000000,25.286,25.369,24.8696,25.2444,14010349.778064,0
+LOW.US,D,20120510,000000,25.4126,25.5846,24.8696,25.1119,23487212.433143,0
+LOW.US,D,20120511,000000,24.9052,25.0199,24.6046,24.6442,23900633.813859,0
+LOW.US,D,20120514,000000,24.5156,24.8963,24.4711,24.5976,16112396.092322,0
+LOW.US,D,20120515,000000,23.7095,24.7924,23.6295,24.1566,31552427.443902,0
+LOW.US,D,20120516,000000,24.2653,24.7648,24.208,24.3949,16885804.427717,0
+LOW.US,D,20120517,000000,24.3405,24.3553,23.5899,23.6057,16154864.554684,0
+LOW.US,D,20120518,000000,23.5641,24.121,23.4821,23.6997,22945720.326096,0
+LOW.US,D,20120521,000000,21.7771,22.0748,21.1511,21.3014,60604169.251194,0
+LOW.US,D,20120522,000000,21.3875,21.7612,21.0601,21.2114,30599039.787322,0
+LOW.US,D,20120523,000000,21.0601,21.8681,21.0364,21.794,36084401.880704,0
+LOW.US,D,20120524,000000,21.9066,22.594,21.8196,22.5504,29008771.812612,0
+LOW.US,D,20120525,000000,22.4258,22.775,22.4002,22.6662,20201390.087449,0
+LOW.US,D,20120529,000000,22.8264,23.04,22.6336,22.8769,21796815.958028,0
+LOW.US,D,20120530,000000,22.6078,22.9549,22.2023,22.4575,29356134.511277,0
+LOW.US,D,20120531,000000,22.4466,22.5485,22.1371,22.2321,23346051.308865,0
+LOW.US,D,20120601,000000,21.7415,22.1589,21.7415,21.9344,23816835.448386,0
+LOW.US,D,20120604,000000,21.6752,22.2191,21.6574,22.1845,19364507.579284,0
+LOW.US,D,20120605,000000,22.0471,22.1203,21.786,21.9947,18158032.154716,0
+LOW.US,D,20120606,000000,22.4328,22.8679,22.2587,22.8679,23569365.651276,0
+LOW.US,D,20120607,000000,22.9639,23.4059,22.9233,23.04,26329100.819067,0
+LOW.US,D,20120608,000000,22.9401,23.2902,22.8264,23.2308,14665773.646939,0
+LOW.US,D,20120611,000000,23.3426,23.3565,22.4328,22.4486,19002644.934184,0
+LOW.US,D,20120612,000000,22.5336,22.9727,22.4832,22.8353,18040600.789359,0
+LOW.US,D,20120613,000000,22.6256,22.8679,22.1421,22.3675,19052246.075916,0
+LOW.US,D,20120614,000000,22.3527,23.2496,22.3527,23.1082,18821528.0649,0
+LOW.US,D,20120615,000000,23.1914,23.3654,22.9797,23.3426,26748856.067598,0
+LOW.US,D,20120618,000000,23.2002,23.7659,23.1646,23.6541,14071320.333863,0
+LOW.US,D,20120619,000000,23.7244,23.8896,23.4653,23.7491,13606671.875999,0
+LOW.US,D,20120620,000000,23.7976,23.846,23.4405,23.8223,14021439.10251,0
+LOW.US,D,20120621,000000,23.8638,23.8727,22.8442,22.8837,18000733.01474,0
+LOW.US,D,20120622,000000,23.0252,23.1646,22.6741,22.7245,20240483.318208,0
+LOW.US,D,20120625,000000,22.5504,22.594,22.2825,22.409,10520469.50418,0
+LOW.US,D,20120626,000000,22.4674,22.8837,22.2825,22.683,16779127.694877,0
+LOW.US,D,20120627,000000,22.6919,22.9015,22.5178,22.7156,10867221.465909,0
+LOW.US,D,20120628,000000,22.6078,22.9233,22.3329,22.6662,15583505.995903,0
+LOW.US,D,20120629,000000,23.1726,23.6641,22.7651,23.6641,15536147.593446,0
+LOW.US,D,20120702,000000,23.6829,23.8223,23.216,23.8144,11960938.067136,0
+LOW.US,D,20120703,000000,23.3021,23.3021,22.5158,22.9817,15711694.016084,0
+LOW.US,D,20120705,000000,23.0351,23.0944,22.8175,22.9501,11638792.53473,0
+LOW.US,D,20120706,000000,22.7235,23.1844,22.7077,23.1755,11452486.423807,0
+LOW.US,D,20120709,000000,22.9491,23.0667,22.6504,22.7008,13042010.189271,0
+LOW.US,D,20120710,000000,22.7908,22.9727,22.4556,22.6068,12692642.37249,0
+LOW.US,D,20120711,000000,22.6336,22.775,22.1628,22.1895,22324083.152492,0
+LOW.US,D,20120712,000000,21.8118,22.236,21.5516,22.1084,20183390.537484,0
+LOW.US,D,20120713,000000,22.1717,22.2953,21.962,22.2321,12290475.134301,0
+LOW.US,D,20120716,000000,22.0975,22.1123,21.4083,21.4685,30193034.209058,0
+LOW.US,D,20120717,000000,21.2994,21.4171,21.0512,21.2599,29957430.302562,0
+LOW.US,D,20120718,000000,21.0986,21.4843,20.9662,21.3509,22192232.73301,0
+LOW.US,D,20120719,000000,21.3865,21.8948,21.2994,21.6594,15957908.971246,0
+LOW.US,D,20120720,000000,21.5961,21.7702,21.4597,21.4597,14508982.106203,0
+LOW.US,D,20120723,000000,21.0818,21.8542,21.0245,21.5793,11768860.289946,0
+LOW.US,D,20120724,000000,21.5526,21.6594,21.3865,21.5793,9814893.4147163,0
+LOW.US,D,20120725,000000,21.8296,21.871,21.4023,21.4349,10031511.896228,0
+LOW.US,D,20120726,000000,21.7266,22.3299,21.693,22.2716,16683591.855331,0
+LOW.US,D,20120727,000000,22.3814,22.8175,22.1984,22.6652,14774885.238287,0
+LOW.US,D,20120730,000000,22.6236,22.6731,22.2805,22.4892,8200718.729158,0
+LOW.US,D,20120731,000000,22.0619,22.2152,21.1926,21.244,27137681.130529,0
+LOW.US,D,20120801,000000,21.2994,21.6851,20.8989,21.0512,33731454.924269,0
+LOW.US,D,20120802,000000,20.9918,21.3953,20.7307,20.8059,18418880.528624,0
+LOW.US,D,20120803,000000,20.982,21.3509,20.9494,21.3419,12227024.218069,0
+LOW.US,D,20120806,000000,21.4349,21.5961,21.2183,21.2737,15030196.533626,0
+LOW.US,D,20120807,000000,21.3509,21.871,21.2994,21.7434,14721247.570323,0
+LOW.US,D,20120808,000000,21.702,22.1539,21.5269,22.1203,14337305.369409,0
+LOW.US,D,20120809,000000,22.0233,22.5841,22.0145,22.5326,14356404.043626,0
+LOW.US,D,20120810,000000,22.3576,22.4387,22.1272,22.416,12090141.285797,0
+LOW.US,D,20120813,000000,22.3883,22.4071,22.055,22.2321,13080589.753866,0
+LOW.US,D,20120814,000000,22.5158,22.6068,22.0699,22.2231,17054544.773684,0
+LOW.US,D,20120815,000000,22.2716,22.682,22.1895,22.4644,18309164.267264,0
+LOW.US,D,20120816,000000,22.5158,23.0687,22.416,22.9817,15039586.108424,0
+LOW.US,D,20120817,000000,23.042,23.3377,22.8175,23.3377,16242478.003692,0
+LOW.US,D,20120820,000000,21.9284,22.682,21.7434,21.9858,56704724.137437,0
+LOW.US,D,20120821,000000,22.0303,22.3655,21.871,22.1272,19353691.266382,0
+LOW.US,D,20120822,000000,22.1123,22.8937,22.1045,22.8086,23990345.407139,0
+LOW.US,D,20120823,000000,22.7394,23.0608,22.7305,22.9105,19212724.283646,0
+LOW.US,D,20120824,000000,22.8442,23.2852,22.8175,23.217,13545488.977888,0
+LOW.US,D,20120827,000000,23.312,23.3931,23.0687,23.1943,12982943.636202,0
+LOW.US,D,20120828,000000,23.217,23.4445,23.1587,23.3209,11897603.433599,0
+LOW.US,D,20120829,000000,23.4188,23.9647,23.3684,23.7313,17638012.911162,0
+LOW.US,D,20120830,000000,23.5869,23.8371,23.5543,23.5939,13930805.336904,0
+LOW.US,D,20120831,000000,23.7135,24.0408,23.6443,23.844,17973005.153432,0
+LOW.US,D,20120904,000000,23.9123,23.9647,23.6017,23.8035,12022582.051408,0
+LOW.US,D,20120905,000000,23.9123,24.0874,23.2852,23.5315,17044052.030019,0
+LOW.US,D,20120906,000000,23.7313,24.0725,23.5781,23.7649,21164910.516918,0
+LOW.US,D,20120907,000000,23.8203,23.844,23.6175,23.7135,18877867.535994,0
+LOW.US,D,20120910,000000,23.7135,24.3889,23.7135,24.024,15164454.510463,0
+LOW.US,D,20120911,000000,23.9736,24.1753,23.7649,23.9469,12100283.15907,0
+LOW.US,D,20120912,000000,23.9894,24.1299,23.5463,23.6265,13832498.935767,0
+LOW.US,D,20120913,000000,23.6878,24.3731,23.5227,24.2979,15820294.97473,0
+LOW.US,D,20120914,000000,24.3663,24.926,24.3663,24.6174,14054464.39892,0
+LOW.US,D,20120917,000000,24.6906,24.9111,24.3969,24.474,11998680.39633,0
+LOW.US,D,20120918,000000,24.5086,24.5838,24.1566,24.4325,14259726.611365,0
+LOW.US,D,20120919,000000,24.5363,25.0565,24.4899,24.7786,14280058.893299,0
+LOW.US,D,20120920,000000,24.6817,25.1732,24.567,25.1189,16001221.747087,0
+LOW.US,D,20120921,000000,25.0911,25.2939,24.8914,25.278,24857796.10782,0
+LOW.US,D,20120924,000000,25.1189,25.1979,24.8577,24.9517,13170764.455616,0
+LOW.US,D,20120925,000000,25.0743,25.5856,24.833,24.8409,18072073.964585,0
+LOW.US,D,20120926,000000,24.8914,25.2514,24.8577,25.1267,17920153.152022,0
+LOW.US,D,20120927,000000,25.1445,25.4956,25.0249,25.3354,9845426.2168474,0
+LOW.US,D,20120928,000000,25.2049,25.5856,25.2049,25.3196,12776782.507969,0
+LOW.US,D,20121001,000000,25.377,25.5302,25.2049,25.377,17509059.447505,0
+LOW.US,D,20121002,000000,25.377,25.5036,25.1545,25.3612,12474690.179029,0
+LOW.US,D,20121003,000000,25.4808,25.7893,25.1732,25.7073,19214085.29675,0
+LOW.US,D,20121004,000000,25.7725,26.1404,25.7132,25.9149,13363896.866287,0
+LOW.US,D,20121005,000000,26.1246,26.7912,26.1246,26.5993,20476340.01317,0
+LOW.US,D,20121008,000000,26.4411,26.5835,26.2156,26.4163,8316300.6940935,0
+LOW.US,D,20121009,000000,26.3343,26.4253,26.0465,26.0633,10392045.885149,0
+LOW.US,D,20121010,000000,26.093,26.185,25.7647,25.8645,13567182.272925,0
+LOW.US,D,20121011,000000,26.0425,26.083,25.6113,25.7647,12704260.530408,0
+LOW.US,D,20121012,000000,25.9486,26.3926,25.8388,26.1078,13625877.732526,0
+LOW.US,D,20121015,000000,26.5597,26.986,26.4163,26.9613,17081355.518435,0
+LOW.US,D,20121016,000000,27.0869,27.3223,26.9266,27.0869,10709753.463237,0
+LOW.US,D,20121017,000000,27.2897,27.613,27.1294,27.4558,12788575.595506,0
+LOW.US,D,20121018,000000,27.4221,27.5962,27.1947,27.2709,11476797.596201,0
+LOW.US,D,20121019,000000,27.2897,27.8721,27.1146,27.3291,17347761.19399,0
+LOW.US,D,20121022,000000,27.3055,27.5398,27.0612,27.522,11303256.29168,0
+LOW.US,D,20121023,000000,27.1601,27.2609,26.9593,27.1779,9391740.6891961,0
+LOW.US,D,20121024,000000,27.4221,27.4914,27.1363,27.1689,8324478.9065599,0
+LOW.US,D,20121025,000000,27.4221,27.4488,26.6309,26.7496,9212722.9753372,0
+LOW.US,D,20121026,000000,26.8159,26.992,26.2264,26.3877,15949016.884151,0
+LOW.US,D,20121031,000000,27.5062,27.6318,26.7496,27.2461,17164091.161194,0
+LOW.US,D,20121101,000000,27.4221,27.7712,27.3223,27.7346,12171399.632759,0
+LOW.US,D,20121102,000000,27.8088,28.2984,27.791,27.8919,16061026.442478,0
+LOW.US,D,20121105,000000,27.7831,28.0937,27.7831,27.8177,8343175.1415381,0
+LOW.US,D,20121106,000000,27.791,28.1213,27.791,28.0115,8159843.8452878,0
+LOW.US,D,20121107,000000,27.8503,27.9364,27.3618,27.5744,12285910.78575,0
+LOW.US,D,20121108,000000,27.522,27.6912,26.992,27.0088,11314452.798434,0
+LOW.US,D,20121109,000000,26.893,26.9158,26.3531,26.4807,16373386.027772,0
+LOW.US,D,20121112,000000,26.714,27.1047,26.5053,26.9098,10461008.601103,0
+LOW.US,D,20121113,000000,27.1443,27.6654,26.8347,26.901,19757660.38076,0
+LOW.US,D,20121114,000000,27.0166,27.43,26.8515,26.9098,13788188.15106,0
+LOW.US,D,20121115,000000,26.9098,27.0681,26.2779,26.4213,11808313.491481,0
+LOW.US,D,20121116,000000,26.5221,27.1215,26.4451,26.9098,17694980.308806,0
+LOW.US,D,20121119,000000,28.425,29.0292,28.3794,28.5743,30875291.068068,0
+LOW.US,D,20121120,000000,28.5743,29.4229,28.5476,28.9876,19253068.311736,0
+LOW.US,D,20121121,000000,28.7345,29.2379,28.6505,29.0708,13015430.998755,0
+LOW.US,D,20121123,000000,29.1716,29.5761,29.1558,29.5761,5356937.4631972,0
+LOW.US,D,20121126,000000,29.3585,29.7452,29.0708,29.7452,14859695.768779,0
+LOW.US,D,20121127,000000,29.5623,29.761,29.2636,29.7354,18854663.577082,0
+LOW.US,D,20121128,000000,29.5365,30.1052,29.2062,30.0983,14705652.54425,0
+LOW.US,D,20121129,000000,30.1141,30.5186,29.9331,29.9628,27283122.469121,0
+LOW.US,D,20121130,000000,29.8975,30.4612,29.67,30.3633,20477959.881663,0
+LOW.US,D,20121203,000000,30.2337,30.6877,30.1903,30.3228,18167497.566053,0
+LOW.US,D,20121204,000000,30.2259,30.2991,29.7205,29.9717,14928060.892798,0
+LOW.US,D,20121205,000000,29.9153,30.0113,29.2824,29.6157,17073148.99366,0
+LOW.US,D,20121206,000000,29.5821,29.6612,29.2913,29.5909,13834418.105803,0
+LOW.US,D,20121207,000000,29.6246,29.8629,29.3329,29.5445,9238772.3212274,0
+LOW.US,D,20121210,000000,29.5821,29.6612,29.2221,29.2913,7964638.5691916,0
+LOW.US,D,20121211,000000,29.3061,29.4397,29.1152,29.2992,10881148.088102,0
+LOW.US,D,20121212,000000,29.2725,29.4753,28.9956,29.2221,14162985.476411,0
+LOW.US,D,20121213,000000,29.2992,29.6345,29.0203,29.054,9046291.0936455,0
+LOW.US,D,20121214,000000,29.0382,29.0984,28.7761,28.9956,9113622.8184138,0
+LOW.US,D,20121217,000000,29.0035,30.1833,29.0035,30.1645,14684304.052682,0
+LOW.US,D,20121218,000000,30.0547,30.4108,29.8807,30.1507,13758377.312789,0
+LOW.US,D,20121219,000000,30.124,30.2743,29.5365,29.5445,13148868.929807,0
+LOW.US,D,20121220,000000,29.5623,29.7768,29.3585,29.769,11043867.012799,0
+LOW.US,D,20121221,000000,29.4831,29.7284,29.2142,29.4831,21905023.577821,0
+LOW.US,D,20121224,000000,29.4229,29.7452,29.3743,29.6513,3922751.1992089,0
+LOW.US,D,20121226,000000,29.6513,29.8264,29.4229,29.6157,8019383.4506386,0
+LOW.US,D,20121227,000000,29.5543,29.769,29.0628,29.5623,9798663.3840167,0
+LOW.US,D,20121228,000000,29.3329,29.9064,29.1152,29.4317,9644531.1779484,0
+LOW.US,D,20121231,000000,29.316,29.9717,29.1232,29.8886,11728812.529938,0
+LOW.US,D,20130102,000000,30.4029,30.6126,30.1507,30.4534,9780607.2094356,0
+LOW.US,D,20130103,000000,30.5572,30.6284,30.0459,30.1645,10183933.229956,0
+LOW.US,D,20130104,000000,30.2407,30.3327,29.9153,29.941,9157725.3054237,0
+LOW.US,D,20130107,000000,29.4397,29.5979,28.9698,29.2458,14853532.785967,0
+LOW.US,D,20130108,000000,29.3911,29.7126,29.1558,29.2636,7746554.9257283,0
+LOW.US,D,20130109,000000,29.3743,29.6434,29.2824,29.3516,6418435.6687985,0
+LOW.US,D,20130110,000000,29.4753,29.9252,29.2824,29.9153,9537060.6893241,0
+LOW.US,D,20130111,000000,29.9559,30.1903,29.8342,30.1507,9873314.8516194,0
+LOW.US,D,20130114,000000,30.124,30.1645,29.7126,29.769,11326985.039447,0
+LOW.US,D,20130115,000000,29.8264,30.2803,29.6246,30.2337,9828667.3526759,0
+LOW.US,D,20130116,000000,30.124,30.2891,29.9153,30.0983,5399559.6209475,0
+LOW.US,D,20130117,000000,30.2803,31.2,30.2654,31.1328,13626733.168696,0
+LOW.US,D,20130118,000000,31.3186,31.3948,30.9547,31.2584,14044269.945646,0
+LOW.US,D,20130122,000000,31.1743,31.6411,31.1001,31.6411,10317062.759078,0
+LOW.US,D,20130123,000000,31.5214,32.0861,31.3108,32.013,15006919.771636,0
+LOW.US,D,20130124,000000,32.0693,32.5608,32.013,32.4599,15814830.699239,0
+LOW.US,D,20130125,000000,32.5331,33.1779,32.3057,32.6044,18314495.070445,0
+LOW.US,D,20130128,000000,32.6538,32.7468,32.2543,32.4095,9109571.1248737,0
+LOW.US,D,20130129,000000,32.2809,32.5608,32.1296,32.3057,9170170.5872036,0
+LOW.US,D,20130130,000000,32.3511,32.4689,32.1731,32.2899,7271350.0215056,0
+LOW.US,D,20130131,000000,32.2809,32.5964,32.0772,32.2711,12488894.868536,0
+LOW.US,D,20130201,000000,32.5875,33.0849,32.4511,32.5875,13112971.956417,0
+LOW.US,D,20130204,000000,32.3591,32.7992,32.0476,32.0634,10101223.877197,0
+LOW.US,D,20130205,000000,32.2987,32.5776,32.2809,32.3927,10220481.386434,0
+LOW.US,D,20130206,000000,32.2987,32.6874,32.096,32.6795,10236030.910582,0
+LOW.US,D,20130207,000000,32.5519,32.8743,32.3779,32.7636,11470952.115703,0
+LOW.US,D,20130208,000000,32.7636,33.1265,32.7112,32.9851,6998054.3435092,0
+LOW.US,D,20130211,000000,33.0573,33.1345,32.8981,33.0079,5975866.7667477,0
+LOW.US,D,20130212,000000,33.1869,33.7278,33.1047,33.623,9107532.6386803,0
+LOW.US,D,20130213,000000,33.6932,33.7851,33.3638,33.6081,6771631.7141149,0
+LOW.US,D,20130214,000000,33.5686,33.7031,33.3055,33.439,9494126.0850294,0
+LOW.US,D,20130215,000000,33.2284,33.5854,32.7536,33.0771,11807333.683386,0
+LOW.US,D,20130219,000000,33.26,33.5686,32.8664,33.3055,9640441.0605614,0
+LOW.US,D,20130220,000000,33.3055,33.4836,32.6458,32.6538,9990932.2692867,0
+LOW.US,D,20130221,000000,31.8745,32.2463,31.4621,31.8349,15927430.771424,0
+LOW.US,D,20130222,000000,32.096,32.2147,31.741,31.8349,10378094.995262,0
+LOW.US,D,20130225,000000,32.1731,32.4333,30.304,30.304,24106644.280165,0
+LOW.US,D,20130226,000000,30.5463,31.4532,30.3534,30.9191,22309250.536435,0
+LOW.US,D,20130227,000000,30.8291,31.9428,30.8133,31.8666,20732972.886612,0
+LOW.US,D,20130228,000000,31.8913,32.5015,31.7776,32.2394,16501635.728338,0
+LOW.US,D,20130301,000000,31.9694,32.543,31.9428,32.4333,13105572.332427,0
+LOW.US,D,20130304,000000,32.2226,32.4827,32.0376,32.4767,10091235.699311,0
+LOW.US,D,20130305,000000,32.4926,32.8061,32.3679,32.7536,9281472.3378253,0
+LOW.US,D,20130306,000000,32.7468,33.1433,32.6874,32.813,7781205.1464007,0
+LOW.US,D,20130307,000000,32.813,32.8664,32.3155,32.7032,7345770.9460269,0
+LOW.US,D,20130308,000000,32.8743,33.2887,32.7902,33.2205,7927117.6826942,0
+LOW.US,D,20130311,000000,33.0671,33.5419,33.0671,33.5241,7465329.7791165,0
+LOW.US,D,20130312,000000,33.4568,33.5419,32.8575,32.9949,8714936.982984,0
+LOW.US,D,20130313,000000,33.1265,33.3965,32.9574,33.2976,6370291.5997872,0
+LOW.US,D,20130314,000000,33.2788,33.4212,33.0415,33.1265,8678651.7265106,0
+LOW.US,D,20130315,000000,32.9851,33.2125,32.7368,32.7992,11496627.334663,0
+LOW.US,D,20130318,000000,32.5015,32.9475,32.4095,32.7368,8660756.3253939,0
+LOW.US,D,20130319,000000,32.7536,32.9574,32.0772,32.3155,11044750.761277,0
+LOW.US,D,20130320,000000,32.5094,32.7368,32.4095,32.4599,6912994.0580122,0
+LOW.US,D,20130321,000000,32.2809,32.5252,31.8033,31.9091,12009453.229616,0
+LOW.US,D,20130322,000000,32.0554,32.0693,31.7321,31.9694,9044230.3620671,0
+LOW.US,D,20130325,000000,32.2226,32.7536,32.1296,32.2147,12432699.992445,0
+LOW.US,D,20130326,000000,32.4421,32.4827,32.0476,32.2987,6681667.3323688,0
+LOW.US,D,20130327,000000,32.0861,32.4095,32.0476,32.2641,4099070.1434001,0
+LOW.US,D,20130328,000000,32.1633,32.4016,32.013,32.0476,10907845.583621,0
+LOW.US,D,20130401,000000,31.9428,32.0476,31.5471,31.7063,13217527.288446,0
+LOW.US,D,20130402,000000,31.7944,32.2315,31.7677,32.1296,6653036.5106593,0
+LOW.US,D,20130403,000000,32.1989,32.3245,31.6875,32.004,10895037.297603,0
+LOW.US,D,20130404,000000,32.0554,32.7468,32.0554,32.6458,13761611.994006,0
+LOW.US,D,20130405,000000,32.2543,32.5331,31.8438,32.4421,9028629.2690721,0
+LOW.US,D,20130408,000000,32.4165,32.9851,32.3857,32.9406,9343306.4190254,0
+LOW.US,D,20130409,000000,33.0257,33.1611,32.7824,32.8496,7889376.3646539,0
+LOW.US,D,20130410,000000,32.8496,33.0257,32.6538,32.9653,8641171.2861677,0
+LOW.US,D,20130411,000000,33.0849,33.3134,32.7902,32.8229,9324285.6036563,0
+LOW.US,D,20130412,000000,32.6944,33.2788,32.5964,32.8911,8279274.2618364,0
+LOW.US,D,20130415,000000,32.6222,33.1117,32.0208,32.0376,11888479.792268,0
+LOW.US,D,20130416,000000,32.2809,32.4253,31.6639,32.1049,14134979.547791,0
+LOW.US,D,20130417,000000,31.9596,32.0861,31.5897,31.7677,10460655.708403,0
+LOW.US,D,20130418,000000,31.8913,31.9091,31.3444,31.5383,9721585.1471362,0
+LOW.US,D,20130419,000000,31.6717,32.4095,31.6639,32.2147,9221385.5305053,0
+LOW.US,D,20130422,000000,32.2711,32.2987,31.7301,31.9852,6104042.6530815,0
+LOW.US,D,20130423,000000,32.0762,32.5272,31.9259,32.2553,10370030.032029,0
+LOW.US,D,20130424,000000,32.4333,32.5351,31.9586,32.003,8339041.5445348,0
+LOW.US,D,20130425,000000,32.0208,32.1989,31.7558,32.0683,9796562.2062836,0
+LOW.US,D,20130426,000000,32.0683,32.2641,31.9942,31.9942,6166093.1212088,0
+LOW.US,D,20130429,000000,32.0624,32.631,31.8735,32.4609,12231662.380851,0
+LOW.US,D,20130430,000000,32.4105,32.7398,32.2987,32.6054,6898492.0892692,0
+LOW.US,D,20130501,000000,32.5351,32.6894,32.2315,32.4026,8372738.2471118,0
+LOW.US,D,20130502,000000,32.4936,32.9891,32.3511,32.9891,6703403.0958675,0
+LOW.US,D,20130503,000000,33.2244,33.6111,33.1384,33.5982,8233664.1444127,0
+LOW.US,D,20130506,000000,33.5577,34.693,33.5201,34.6317,12370661.658165,0
+LOW.US,D,20130507,000000,34.6861,34.9116,34.0462,34.1896,10551020.50708,0
+LOW.US,D,20130508,000000,34.5387,35.9847,34.1342,35.9391,16571249.627381,0
+LOW.US,D,20130509,000000,35.7562,35.8887,35.2627,35.4466,11721799.166725,0
+LOW.US,D,20130510,000000,35.5336,35.7117,35.3309,35.7028,5403253.3660191,0
+LOW.US,D,20130513,000000,35.5406,35.8966,35.5406,35.7196,4552128.7556545,0
+LOW.US,D,20130514,000000,35.8205,36.4099,35.8205,36.3011,7566007.3360704,0
+LOW.US,D,20130515,000000,36.2704,36.7283,36.2704,36.6877,7874804.6262942,0
+LOW.US,D,20130516,000000,36.6353,36.9568,36.2536,36.2872,8826746.3328462,0
+LOW.US,D,20130517,000000,36.3278,36.4662,35.9757,36.2141,9208413.4375612,0
+LOW.US,D,20130520,000000,35.863,36.2942,35.7809,35.9669,8439109.3757077,0
+LOW.US,D,20130521,000000,36.5582,36.8302,35.7977,36.0242,12697284.579888,0
+LOW.US,D,20130522,000000,36.7461,37.203,36.0341,36.4662,23087093.792685,0
+LOW.US,D,20130523,000000,36.0163,36.309,35.773,36.2299,9748445.4384267,0
+LOW.US,D,20130524,000000,35.7562,36.2457,35.6939,36.1874,8959040.6488754,0
+LOW.US,D,20130528,000000,36.5939,36.849,36.2457,36.3733,7960807.3071942,0
+LOW.US,D,20130529,000000,36.1171,36.7185,36.0073,36.5681,8612764.9406164,0
+LOW.US,D,20130530,000000,36.6947,36.9054,36.1785,36.2062,7983731.1764852,0
+LOW.US,D,20130531,000000,36.0183,36.7095,35.7394,35.7394,8832455.3075725,0
+LOW.US,D,20130603,000000,35.7463,35.9481,35.323,35.9481,7270494.5853351,0
+LOW.US,D,20130604,000000,35.7898,36.0341,34.7692,34.785,10865885.731652,0
+LOW.US,D,20130605,000000,34.6505,34.6673,33.5982,33.6062,14565179.004601,0
+LOW.US,D,20130606,000000,33.7683,34.5387,33.5755,34.5387,11293923.341498,0
+LOW.US,D,20130607,000000,34.8028,35.3635,34.7,35.3052,12874054.498704,0
+LOW.US,D,20130610,000000,35.2874,35.4466,34.7771,34.9472,8686727.8124365,0
+LOW.US,D,20130611,000000,34.4913,35.0945,34.4567,34.7,5407646.8295659,0
+LOW.US,D,20130612,000000,35.052,35.2369,34.4389,34.4665,7688951.5123026,0
+LOW.US,D,20130613,000000,34.4567,35.0945,34.3855,34.9472,6628398.7355657,0
+LOW.US,D,20130614,000000,34.8305,35.508,34.7949,34.9304,8779147.2757686,0
+LOW.US,D,20130617,000000,35.1153,35.4644,34.8622,35.1084,7021358.4066538,0
+LOW.US,D,20130618,000000,35.1411,35.3052,34.9215,35.1816,5287452.9918486,0
+LOW.US,D,20130619,000000,35.2953,35.3477,34.785,34.8216,8972706.3933714,0
+LOW.US,D,20130620,000000,34.4477,34.4853,33.7831,33.7921,14159376.668264,0
+LOW.US,D,20130621,000000,34.1472,34.1738,33.3253,33.5656,19906005.753255,0
+LOW.US,D,20130624,000000,33.1384,33.7921,32.9891,33.4796,10231794.175884,0
+LOW.US,D,20130625,000000,33.7753,33.8781,33.5043,33.529,11369280.594499,0
+LOW.US,D,20130626,000000,33.9029,34.5061,33.9029,34.3944,11233021.544162,0
+LOW.US,D,20130627,000000,34.5803,35.1153,34.5289,34.9215,9178825.0531408,0
+LOW.US,D,20130628,000000,34.8622,35.052,34.5387,34.7098,14382345.196053,0
+LOW.US,D,20130701,000000,34.9551,35.1559,34.7524,34.8444,6986252.1555878,0
+LOW.US,D,20130702,000000,35.1647,36.3545,35.0847,35.9579,14461100.937196,0
+LOW.US,D,20130703,000000,35.7285,36.0677,35.594,35.9145,4801069.7816398,0
+LOW.US,D,20130705,000000,36.0578,36.401,35.8966,36.3011,4770678.5410499,0
+LOW.US,D,20130708,000000,36.3911,36.9568,36.3822,36.9133,6748732.1125166,0
+LOW.US,D,20130709,000000,36.9667,37.3217,36.8401,37.1783,6460299.4611494,0
+LOW.US,D,20130710,000000,37.12,37.1872,36.6353,36.8223,6185508.2865856,0
+LOW.US,D,20130711,000000,37.3553,37.5106,36.7283,36.8065,8513256.2775313,0
+LOW.US,D,20130712,000000,36.8223,37.2228,36.7877,37.1932,5317624.8120496,0
+LOW.US,D,20130715,000000,37.3405,37.6976,37.1279,37.1279,9667249.7830048,0
+LOW.US,D,20130716,000000,37.0448,37.4187,36.9133,37.1615,4824163.5247803,0
+LOW.US,D,20130717,000000,37.3821,37.7726,37.296,37.5601,6555602.7353068,0
+LOW.US,D,20130718,000000,37.568,37.8064,37.3999,37.5848,6400189.3972906,0
+LOW.US,D,20130719,000000,37.6095,37.654,37.2584,37.568,5108699.1891487,0
+LOW.US,D,20130722,000000,37.6184,38.1059,37.4523,38.0723,6464011.4069908,0
+LOW.US,D,20130723,000000,38.1415,38.4798,38.1237,38.4284,7724333.8083739,0
+LOW.US,D,20130724,000000,38.5658,38.6024,37.9972,38.1327,6586857.501298,0
+LOW.US,D,20130725,000000,38.0051,38.0823,37.3039,37.6026,9888740.0038418,0
+LOW.US,D,20130726,000000,37.3811,37.5284,37.1595,37.4671,6021279.7091675,0
+LOW.US,D,20130729,000000,37.4523,37.568,36.9637,37.0152,7065672.2248215,0
+LOW.US,D,20130730,000000,37.3128,37.7598,37.3128,37.5284,8312840.5255648,0
+LOW.US,D,20130731,000000,37.5007,38.372,37.4909,37.9873,8048195.2688901,0
+LOW.US,D,20130801,000000,38.2909,38.5056,38.1415,38.3809,6830272.5714068,0
+LOW.US,D,20130802,000000,38.3196,38.5758,38.0823,38.3354,7937693.3409763,0
+LOW.US,D,20130805,000000,38.1821,38.7607,38.1475,38.7439,5267343.163766,0
+LOW.US,D,20130806,000000,38.6598,38.7369,38.0823,38.2365,9373326.5661465,0
+LOW.US,D,20130807,000000,38.1821,38.1821,37.6372,37.752,7637404.9105329,0
+LOW.US,D,20130808,000000,38.5758,39.4084,38.5134,39.3333,13164523.613956,0
+LOW.US,D,20130809,000000,39.2244,39.2324,38.7973,38.9219,7761746.5014077,0
+LOW.US,D,20130812,000000,38.8487,39.4084,38.8487,39.0287,5956082.5302099,0
+LOW.US,D,20130813,000000,39.0109,39.3946,38.6519,39.3066,6699111.7588613,0
+LOW.US,D,20130814,000000,39.2878,39.3244,38.3097,38.3453,10512273.090943,0
+LOW.US,D,20130815,000000,37.8844,37.9705,37.2861,37.3643,10458834.620291,0
+LOW.US,D,20130816,000000,37.3721,38.0397,37.3128,37.4601,9790010.9403872,0
+LOW.US,D,20130819,000000,37.5521,37.655,37.1091,37.2119,7189403.0787613,0
+LOW.US,D,20130820,000000,37.8162,37.9349,37.0834,37.5591,12076429.028223,0
+LOW.US,D,20130821,000000,38.8655,40.2619,38.7873,39.0356,35337376.571975,0
+LOW.US,D,20130822,000000,39.173,40.4844,39.1276,40.3825,12057632.689012,0
+LOW.US,D,20130823,000000,40.2521,40.4745,39.6824,40.0325,9537371.1135609,0
+LOW.US,D,20130826,000000,40.0562,40.4241,39.904,40.0404,7141316.6455204,0
+LOW.US,D,20130827,000000,39.5301,39.7932,39.1533,39.1988,8585703.4297065,0
+LOW.US,D,20130828,000000,39.095,39.7684,39.0771,39.5212,8397138.4010469,0
+LOW.US,D,20130829,000000,39.4342,39.8515,39.1988,39.5567,5246554.8514395,0
+LOW.US,D,20130830,000000,39.6201,39.7269,38.8981,39.0435,6587867.6440099,0
+LOW.US,D,20130903,000000,39.4084,39.6121,38.4896,38.8655,8218883.0972028,0
+LOW.US,D,20130904,000000,38.9615,39.2196,38.8823,39.176,6419523.6703581,0
+LOW.US,D,20130905,000000,39.0969,39.3916,39.0139,39.0791,5349074.7307368,0
+LOW.US,D,20130906,000000,39.2552,39.3699,38.557,38.8575,6567376.6109199,0
+LOW.US,D,20130909,000000,39.0435,39.8861,39.0287,39.7358,6705981.5382253,0
+LOW.US,D,20130910,000000,39.8782,40.2036,39.7447,40.1769,6909525.8002526,0
+LOW.US,D,20130911,000000,40.2945,40.5428,40.0156,40.3657,5493251.1158428,0
+LOW.US,D,20130912,000000,40.2857,40.3737,39.7358,40.0404,8315996.3367799,0
+LOW.US,D,20130913,000000,40.1769,40.2945,39.7002,39.9296,7275909.3142864,0
+LOW.US,D,20130916,000000,40.3045,40.4419,39.6043,39.9118,7623786.6902687,0
+LOW.US,D,20130917,000000,39.8436,40.0918,39.7101,39.9218,6276918.6183597,0
+LOW.US,D,20130918,000000,39.8515,40.9196,39.5567,40.6902,8844395.0124196,0
+LOW.US,D,20130919,000000,40.9008,41.8967,40.9008,41.7355,12999078.618437,0
+LOW.US,D,20130920,000000,41.8127,41.8739,40.7663,40.7663,13773993.573092,0
+LOW.US,D,20130923,000000,40.611,40.6812,40.2125,40.2787,8434765.4587003,0
+LOW.US,D,20130924,000000,40.2125,41.2667,40.0651,40.9384,8444162.111575,0
+LOW.US,D,20130925,000000,40.9196,40.9196,40.3469,40.5111,6943890.875535,0
+LOW.US,D,20130926,000000,40.6714,41.0273,40.6714,40.8039,5110175.4737927,0
+LOW.US,D,20130927,000000,40.7258,40.9305,40.5834,40.706,4820746.8358678,0
+LOW.US,D,20130930,000000,40.3123,40.8672,40.2184,40.5665,6861214.8908535,0
+LOW.US,D,20131001,000000,40.5922,41.2242,40.4745,41.0629,7819202.2863689,0
+LOW.US,D,20131002,000000,40.7722,41.3201,40.611,41.2489,6984637.3428642,0
+LOW.US,D,20131003,000000,41.3616,41.5822,40.5181,40.8405,8688869.4363242,0
+LOW.US,D,20131004,000000,40.8761,41.0897,40.7732,41.0225,6476432.421078,0
+LOW.US,D,20131007,000000,40.5111,40.7495,40.2709,40.2709,7517263.6528167,0
+LOW.US,D,20131008,000000,40.2619,40.5596,39.6121,39.6487,8574320.8706395,0
+LOW.US,D,20131009,000000,39.6487,40.1086,39.2789,39.7101,7806735.7703577,0
+LOW.US,D,20131010,000000,40.2787,40.8039,40.1858,40.7495,6734318.1141599,0
+LOW.US,D,20131011,000000,40.8672,41.5921,40.8405,41.5822,8156186.5017552,0
+LOW.US,D,20131014,000000,41.2875,41.7305,41.2094,41.6564,5819994.3648764,0
+LOW.US,D,20131015,000000,41.6198,41.6198,40.8612,41.2875,8546707.269719,0
+LOW.US,D,20131016,000000,41.5268,41.5763,40.7673,41.3063,10774340.916414,0
+LOW.US,D,20131017,000000,41.1767,41.8522,41.1678,41.7651,7944835.1207303,0
+LOW.US,D,20131018,000000,41.3112,41.3112,40.5428,40.611,15235383.920685,0
+LOW.US,D,20131021,000000,40.706,41.0808,40.5428,41.0729,7578876.2913202,0
+LOW.US,D,20131022,000000,41.1995,41.509,41.1599,41.2192,9015609.6518963,0
+LOW.US,D,20131023,000000,41.1995,42.1756,41.1599,42.1282,11155522.667274,0
+LOW.US,D,20131024,000000,42.1618,43.1765,42.0994,43.1438,9845119.837226,0
+LOW.US,D,20131025,000000,42.9786,43.305,42.7037,43.2703,7031531.6256974,0
+LOW.US,D,20131028,000000,43.1863,43.2101,42.6246,42.862,6917028.5619366,0
+LOW.US,D,20131029,000000,43.0152,43.3752,42.9272,43.2871,10339210.0622,0
+LOW.US,D,20131030,000000,43.3396,43.3999,42.5682,42.8956,8174859.4801945,0
+LOW.US,D,20131031,000000,42.9964,43.0597,42.4733,42.5781,8432120.2801874,0
+LOW.US,D,20131101,000000,42.6246,42.7571,42.0381,42.0648,11646447.980647,0
+LOW.US,D,20131104,000000,42.3328,42.6147,42.3239,42.5682,6538369.6399723,0
+LOW.US,D,20131105,000000,42.3753,43.126,42.2517,42.9192,6025085.6923183,0
+LOW.US,D,20131106,000000,43.126,43.1933,42.6147,42.7383,4799908.9770019,0
+LOW.US,D,20131107,000000,42.862,43.1349,41.9382,41.9728,5488462.2911344,0
+LOW.US,D,20131108,000000,41.9194,42.136,41.4674,41.6741,10441557.034186,0
+LOW.US,D,20131111,000000,41.7563,42.2854,41.6741,41.9966,6465395.676633,0
+LOW.US,D,20131112,000000,42.226,43.0993,42.226,42.8688,11866643.924536,0
+LOW.US,D,20131113,000000,42.6077,43.8608,42.6077,43.8608,8692150.6306187,0
+LOW.US,D,20131114,000000,43.9983,44.5046,43.9488,44.4334,10553873.983289,0
+LOW.US,D,20131115,000000,44.5214,44.5441,44.0754,44.283,12665498.958117,0
+LOW.US,D,20131118,000000,44.2554,44.283,43.4276,43.5265,10120191.101411,0
+LOW.US,D,20131119,000000,44.0497,44.3494,42.9192,43.1438,14108396.312659,0
+LOW.US,D,20131120,000000,41.4843,41.8255,40.3381,40.4835,30496325.766482,0
+LOW.US,D,20131121,000000,40.6614,41.7305,40.3459,41.2262,14002946.109459,0
+LOW.US,D,20131122,000000,41.244,41.2608,40.7812,40.972,7181902.339385,0
+LOW.US,D,20131125,000000,41.0986,41.3063,40.6378,40.8415,7566826.3707016,0
+LOW.US,D,20131126,000000,40.9393,41.329,40.9206,41.0639,8068898.6442919,0
+LOW.US,D,20131127,000000,41.0383,41.2351,40.7258,40.9631,5333451.3923567,0
+LOW.US,D,20131129,000000,40.9631,41.0293,40.5834,40.611,3909440.3697198,0
+LOW.US,D,20131202,000000,40.698,40.7158,39.9622,40.0542,7991070.1312429,0
+LOW.US,D,20131203,000000,39.354,39.8139,39.1306,39.7734,13416029.937299,0
+LOW.US,D,20131204,000000,39.5083,40.2333,39.4134,40.08,9375364.041186,0
+LOW.US,D,20131205,000000,39.9454,40.2689,39.8139,39.8664,6117947.0298898,0
+LOW.US,D,20131206,000000,40.3647,41.4674,40.3203,41.0383,9607743.3780037,0
+LOW.US,D,20131209,000000,40.9631,41.2094,40.788,40.8514,7329970.6557202,0
+LOW.US,D,20131210,000000,40.7812,41.0293,40.4736,40.5102,6404024.7039034,0
+LOW.US,D,20131211,000000,40.4924,40.884,40.3915,40.4647,6204741.4442666,0
+LOW.US,D,20131212,000000,40.4647,40.5339,40.0464,40.1076,5322352.9675259,0
+LOW.US,D,20131213,000000,40.1156,40.525,40.1156,40.2935,4461189.6215819,0
+LOW.US,D,20131216,000000,40.62,40.8138,40.2689,40.3113,4943368.4540169,0
+LOW.US,D,20131217,000000,40.3381,40.4004,39.7239,39.902,6442027.9107949,0
+LOW.US,D,20131218,000000,39.9454,41.4674,39.8762,41.329,12112830.567391,0
+LOW.US,D,20131219,000000,41.1075,41.8443,40.8316,41.3904,8965016.568222,0
+LOW.US,D,20131220,000000,41.5516,41.8443,40.9879,41.0293,9551643.5503764,0
+LOW.US,D,20131223,000000,41.0225,41.7305,41.0225,41.3992,5513189.0477681,0
+LOW.US,D,20131224,000000,41.424,41.87,41.2964,41.6564,2667667.5860043,0
+LOW.US,D,20131226,000000,41.7651,42.1084,41.6821,41.9382,3652924.790126,0
+LOW.US,D,20131227,000000,42.0381,42.2952,41.6129,41.7651,4476100.0964866,0
+LOW.US,D,20131230,000000,41.8947,42.2774,41.8344,42.1282,3744448.371133,0
+LOW.US,D,20131231,000000,42.1004,42.4317,42.0648,42.3853,4042087.578448,0
+LOW.US,D,20140102,000000,42.3853,42.6483,42.0381,42.2854,6381775.2742409,0
+LOW.US,D,20140103,000000,42.2616,42.3675,41.7651,41.87,4977912.5035334,0
+LOW.US,D,20140106,000000,41.8868,41.9966,41.0897,41.2786,5755694.0793978,0
+LOW.US,D,20140107,000000,41.3992,41.7563,41.0571,41.3804,6479228.2615169,0
+LOW.US,D,20140108,000000,41.2964,41.6979,41.2697,41.5268,5700465.8664027,0
+LOW.US,D,20140109,000000,41.6979,41.8087,41.3646,41.6979,5777183.1213533,0
+LOW.US,D,20140110,000000,41.8443,42.5781,41.8087,42.4921,6706639.7993919,0
+LOW.US,D,20140113,000000,42.2517,42.6918,41.4843,41.6198,7486895.6687657,0
+LOW.US,D,20140114,000000,41.5763,41.8522,41.3716,41.8255,6428940.5463101,0
+LOW.US,D,20140115,000000,41.8947,41.9382,41.1421,41.3063,7277344.1416219,0
+LOW.US,D,20140116,000000,41.152,41.2964,40.8612,41.2094,4847476.6883096,0
+LOW.US,D,20140117,000000,41.2964,41.33,40.8296,40.8751,6713799.7799156,0
+LOW.US,D,20140121,000000,40.8751,41.0887,40.5734,41.0561,8654252.5837293,0
+LOW.US,D,20140122,000000,41.0719,41.0798,40.5072,40.9937,9221002.3031902,0
+LOW.US,D,20140123,000000,40.6882,41.4002,40.5646,41.3389,8082001.1760847,0
+LOW.US,D,20140124,000000,41.0225,41.4684,40.9799,41.0629,10587512.038942,0
+LOW.US,D,20140127,000000,41.0225,41.4852,40.6446,41.2094,9376736.1769818,0
+LOW.US,D,20140128,000000,40.1363,40.6792,39.992,40.3173,15567470.106746,0
+LOW.US,D,20140129,000000,39.983,40.256,39.3026,39.4668,11556798.067754,0
+LOW.US,D,20140130,000000,39.7605,40.163,39.4589,39.9227,6724097.3708846,0
+LOW.US,D,20140131,000000,39.5024,40.1808,39.1682,39.7447,7887203.3949964,0
+LOW.US,D,20140203,000000,39.7447,39.9494,39.0475,39.1484,9032785.1114604,0
+LOW.US,D,20140204,000000,39.1078,39.2601,38.4442,38.547,9783181.6071778,0
+LOW.US,D,20140205,000000,38.4788,39.2126,38.1603,39.09,9360086.5174279,0
+LOW.US,D,20140206,000000,39.2126,40.0424,39.1484,39.992,7555135.4097055,0
+LOW.US,D,20140207,000000,39.5192,39.719,39.0139,39.5558,11271721.436067,0
+LOW.US,D,20140210,000000,39.5845,39.8525,39.4154,39.5943,8552723.6352203,0
+LOW.US,D,20140211,000000,39.4747,40.2995,39.4668,40.1462,8062544.5533994,0
+LOW.US,D,20140212,000000,40.163,40.4291,39.9742,40.075,7906623.6161425,0
+LOW.US,D,20140213,000000,39.896,40.1897,39.5192,40.0424,5883865.921116,0
+LOW.US,D,20140214,000000,40.0078,40.6882,39.8871,40.5892,4030018.4459061,0
+LOW.US,D,20140218,000000,40.7792,40.9384,40.0849,40.2897,6353251.6348411,0
+LOW.US,D,20140219,000000,40.1897,40.4983,39.9306,39.9574,6360325.6672861,0
+LOW.US,D,20140220,000000,40.0344,40.4291,40.0078,40.0592,8996913.416918,0
+LOW.US,D,20140221,000000,40.0592,40.609,40.0592,40.4023,8939823.6696562,0
+LOW.US,D,20140224,000000,40.5319,41.0225,40.5319,40.5408,9069609.3129443,0
+LOW.US,D,20140225,000000,41.0719,41.5268,41.0027,41.3063,11760009.660159,0
+LOW.US,D,20140226,000000,43.0973,44.0279,41.9056,43.5424,21709223.743251,0
+LOW.US,D,20140227,000000,43.4276,43.8024,43.2625,43.6314,8443666.6461807,0
+LOW.US,D,20140228,000000,43.6818,43.6907,42.4703,42.9519,11150990.675647,0
+LOW.US,D,20140303,000000,41.7929,43.4276,41.7227,43.0874,8390250.4209133,0
+LOW.US,D,20140304,000000,43.2862,43.5978,43.1596,43.4672,7443227.9779183,0
+LOW.US,D,20140305,000000,43.5622,43.5978,43.1853,43.2279,6076777.9002447,0
+LOW.US,D,20140306,000000,42.6978,43.1418,42.6612,43.0034,5102645.4109542,0
+LOW.US,D,20140307,000000,43.2961,43.3841,42.942,43.2862,5055641.9235035,0
+LOW.US,D,20140310,000000,43.1675,43.3564,42.9094,42.9183,5977695.9440909,0
+LOW.US,D,20140311,000000,43.0221,43.0973,42.3091,42.4604,5303169.3563844,0
+LOW.US,D,20140312,000000,42.3378,42.406,42.0154,42.3981,5166720.2091209,0
+LOW.US,D,20140313,000000,42.5237,42.7106,41.7415,41.8195,6507839.8713029,0
+LOW.US,D,20140314,000000,42.1488,42.6038,42.0332,42.1488,6172443.1674859,0
+LOW.US,D,20140317,000000,42.2814,42.772,42.2478,42.4791,5783273.3010868,0
+LOW.US,D,20140318,000000,42.4881,42.8668,42.3724,42.7818,4554874.0384001,0
+LOW.US,D,20140319,000000,42.8758,43.1675,42.3091,42.5643,5026571.2498624,0
+LOW.US,D,20140320,000000,42.4209,42.5939,42.2646,42.5395,4828474.0737101,0
+LOW.US,D,20140321,000000,42.7898,42.9856,42.23,42.2814,9058920.4054292,0
+LOW.US,D,20140324,000000,42.3437,42.5643,41.8541,42.2201,6276221.9333462,0
+LOW.US,D,20140325,000000,42.2992,42.3803,41.3726,41.5189,6936883.5792451,0
+LOW.US,D,20140326,000000,41.6069,41.9224,41.3488,41.6673,8249199.5124066,0
+LOW.US,D,20140327,000000,41.5426,41.6999,41.4002,41.6751,6183396.9973139,0
+LOW.US,D,20140328,000000,41.9313,42.0856,41.7513,41.9986,4677974.9434816,0
+LOW.US,D,20140331,000000,42.1638,42.1894,41.8631,41.9808,7797047.9051697,0
+LOW.US,D,20140401,000000,42.1122,42.7442,42.1122,42.4357,4159325.8134157,0
+LOW.US,D,20140402,000000,42.406,42.9014,42.319,42.5157,5644389.2953145,0
+LOW.US,D,20140403,000000,42.4979,42.5741,41.9738,42.1122,5550829.2504217,0
+LOW.US,D,20140404,000000,42.2478,42.2725,41.3646,41.5881,6932538.6510839,0
+LOW.US,D,20140407,000000,41.598,41.6583,39.992,40.1551,10271114.916263,0
+LOW.US,D,20140408,000000,40.1363,40.2738,39.8436,40.1205,8022445.2245442,0
+LOW.US,D,20140409,000000,40.1986,40.8751,39.9306,40.8118,7015410.7996153,0
+LOW.US,D,20140410,000000,40.7722,41.0887,40.1363,40.1719,7227441.676038,0
+LOW.US,D,20140411,000000,40.0592,40.1116,39.6557,39.7605,5744042.5534023,0
+LOW.US,D,20140414,000000,40.0424,40.4716,39.7269,40.0424,5472348.5431294,0
+LOW.US,D,20140415,000000,40.1462,40.3173,39.3125,40.1037,6333875.9044651,0
+LOW.US,D,20140416,000000,40.3263,40.5072,39.9742,40.1205,4974560.5284684,0
+LOW.US,D,20140417,000000,39.9306,40.4211,39.7447,40.1808,4986337.4375431,0
+LOW.US,D,20140421,000000,40.2145,40.4033,40.0849,40.2303,3644361.3280367,0
+LOW.US,D,20140422,000000,40.2906,41.2647,40.2214,40.974,5438531.5132423,0
+LOW.US,D,20140423,000000,40.9651,41.0927,39.807,39.8347,9122673.6566664,0
+LOW.US,D,20140424,000000,40.0414,40.6614,39.9396,40.6456,5424044.7118072,0
+LOW.US,D,20140425,000000,40.4914,40.5171,39.9484,39.9732,5324719.0675719,0
+LOW.US,D,20140428,000000,40.163,40.6812,39.362,39.9732,8149891.0577869,0
+LOW.US,D,20140429,000000,40.0582,40.1462,39.7665,40.0166,4511605.7533296,0
+LOW.US,D,20140430,000000,39.904,39.9652,39.3442,39.5697,7679672.1532764,0
+LOW.US,D,20140501,000000,39.6883,40.2372,39.5529,39.9652,5067033.5829554,0
+LOW.US,D,20140502,000000,39.992,40.798,39.9732,40.4914,5490765.6996407,0
+LOW.US,D,20140505,000000,40.2303,40.3707,39.7585,39.895,4623381.7351144,0
+LOW.US,D,20140506,000000,39.807,39.8604,39.0494,39.1177,5322225.5621388,0
+LOW.US,D,20140507,000000,39.2986,39.4648,38.5074,38.8763,5973752.4440143,0
+LOW.US,D,20140508,000000,38.8447,39.4648,38.5955,38.8022,4314211.329114,0
+LOW.US,D,20140509,000000,38.7923,39.4124,38.6875,39.3976,4668620.7590692,0
+LOW.US,D,20140512,000000,39.4995,40.0334,39.4895,39.8861,3272630.8323607,0
+LOW.US,D,20140513,000000,39.904,40.1897,39.2254,39.4381,4597533.6088434,0
+LOW.US,D,20140514,000000,39.3718,39.3896,38.7745,38.9278,6358721.977255,0
+LOW.US,D,20140515,000000,38.7053,38.7053,38.0347,38.464,8958828.3065635,0
+LOW.US,D,20140516,000000,38.5856,39.1266,38.5856,39.094,6645010.9824266,0
+LOW.US,D,20140519,000000,38.9911,39.3817,38.7844,39.2562,5299876.0282436,0
+LOW.US,D,20140520,000000,39.6537,39.895,39,39.2334,10274492.170175,0
+LOW.US,D,20140521,000000,39.1266,39.5083,38.1881,39.1355,9945898.5095666,0
+LOW.US,D,20140522,000000,38.9575,40.6368,38.9575,40.4123,10188230.633885,0
+LOW.US,D,20140523,000000,40.3529,40.6288,40.2738,40.5586,5913220.7289935,0
+LOW.US,D,20140527,000000,40.6614,41.2232,40.6368,41.1797,6421427.6730873,0
+LOW.US,D,20140528,000000,40.4301,40.7158,40.1363,40.256,7994274.4778437,0
+LOW.US,D,20140529,000000,40.3885,40.6368,40.0334,40.5171,4580602.8485149,0
+LOW.US,D,20140530,000000,40.4815,40.6012,40.1363,40.5744,4975969.0658034,0
+LOW.US,D,20140602,000000,40.5824,40.8622,40.4123,40.5171,4723270.5920529,0
+LOW.US,D,20140603,000000,40.3529,40.8326,40.3361,40.698,4131263.2601787,0
+LOW.US,D,20140604,000000,40.5824,40.8523,40.3885,40.6536,5223508.6325307,0
+LOW.US,D,20140605,000000,40.789,41.0313,40.5586,40.8523,4989284.9510618,0
+LOW.US,D,20140606,000000,40.9651,41.2835,40.886,41.1708,4479269.052702,0
+LOW.US,D,20140609,000000,41.1461,41.5842,40.9651,41.0313,4293238.9867838,0
+LOW.US,D,20140610,000000,40.8949,41.1549,40.7504,41.0165,4163154.0419516,0
+LOW.US,D,20140611,000000,40.8326,40.9562,40.3529,40.4301,4925283.9671274,0
+LOW.US,D,20140612,000000,40.1363,40.2145,39.2334,39.2562,13133254.691811,0
+LOW.US,D,20140613,000000,39.3817,39.4995,38.8705,39.173,7123568.8728683,0
+LOW.US,D,20140616,000000,39.094,39.3174,38.9654,39.1444,7789511.7754081,0
+LOW.US,D,20140617,000000,39.0762,39.7071,38.9911,39.5083,9707923.4472556,0
+LOW.US,D,20140618,000000,39.4381,39.6003,39.2166,39.5083,12076737.430152,0
+LOW.US,D,20140619,000000,39.5915,39.807,39.3086,39.5617,5512753.240452,0
+LOW.US,D,20140620,000000,39.717,39.8515,39.3442,39.6626,16094355.085049,0
+LOW.US,D,20140623,000000,39.6093,39.8426,39.5083,39.717,7579904.6348016,0
+LOW.US,D,20140624,000000,39.6093,40.3885,39.3896,40.0849,12922836.605803,0
+LOW.US,D,20140625,000000,40.1462,40.4033,39.982,40.2471,5870434.7643169,0
+LOW.US,D,20140626,000000,40.3618,40.886,40.2906,40.6812,6117056.203334,0
+LOW.US,D,20140627,000000,40.619,40.9977,40.5656,40.8692,6052771.0851634,0
+LOW.US,D,20140630,000000,40.7812,41.422,40.5656,41.3606,8573078.1625385,0
+LOW.US,D,20140701,000000,41.3952,41.7295,41.3438,41.4823,6780512.678518,0
+LOW.US,D,20140702,000000,41.508,41.7058,41.3686,41.4744,3594439.6505295,0
+LOW.US,D,20140703,000000,41.5575,41.7483,41.5238,41.5654,2474154.9814795,0
+LOW.US,D,20140707,000000,41.4556,41.7127,41.3438,41.5486,5265407.8152669,0
+LOW.US,D,20140708,000000,41.429,41.5001,41.0501,41.2143,5814619.0709259,0
+LOW.US,D,20140709,000000,41.3765,41.6465,41.0165,41.2469,6768014.8167369,0
+LOW.US,D,20140710,000000,40.2214,40.8692,40.0582,40.6812,9292335.1638054,0
+LOW.US,D,20140711,000000,40.6614,40.9473,40.5824,40.886,5140971.1759288,0
+LOW.US,D,20140714,000000,41.1115,41.1115,40.6288,40.698,5057499.4131549,0
+LOW.US,D,20140715,000000,40.8049,41.1361,40.7426,40.9473,6870853.209502,0
+LOW.US,D,20140716,000000,41.0501,41.1708,40.706,41.0749,6170527.0309103,0
+LOW.US,D,20140717,000000,40.8692,41.1797,40.6902,40.7682,5813135.7082049,0
+LOW.US,D,20140718,000000,40.8949,41.2558,40.8326,41.2044,6046523.1654267,0
+LOW.US,D,20140721,000000,41.24,41.3616,41.0659,41.2044,3600281.086412,0
+LOW.US,D,20140722,000000,41.2143,41.6386,41.1708,41.3874,3720881.4079833,0
+LOW.US,D,20140723,000000,41.3696,41.5674,41.2232,41.4932,4524033.8454939,0
+LOW.US,D,20140724,000000,41.5506,41.8829,41.4655,41.5674,4543283.1816367,0
+LOW.US,D,20140725,000000,41.4052,41.6841,41.1797,41.3112,5232080.1838509,0
+LOW.US,D,20140728,000000,41.3616,41.4378,41.0057,41.3023,3686833.8350149,0
+LOW.US,D,20140729,000000,41.326,41.7929,41.3112,41.6049,4828300.1552451,0
+LOW.US,D,20140730,000000,41.7415,42.0352,41.6198,41.9758,5058243.6224002,0
+LOW.US,D,20140731,000000,41.7227,41.9758,41.4378,41.4378,5474087.7277785,0
+LOW.US,D,20140801,000000,41.4754,41.6841,40.9393,41.2143,6040490.6214634,0
+LOW.US,D,20140804,000000,41.2301,41.6129,41.2232,41.4932,4073890.3898346,0
+LOW.US,D,20140805,000000,41.3616,41.7671,41.1797,41.2558,5634280.7901183,0
+LOW.US,D,20140806,000000,41.2143,41.7583,41.1549,41.6583,4582461.3493202,0
+LOW.US,D,20140807,000000,41.7929,42.0005,41.3874,41.5021,3666970.7284756,0
+LOW.US,D,20140808,000000,41.8017,43.1181,41.7415,43.0607,8529049.4897609,0
+LOW.US,D,20140811,000000,43.1615,43.2585,42.7907,43.1793,4700247.629683,0
+LOW.US,D,20140812,000000,43.1091,43.2585,42.944,43.1537,3795839.2552074,0
+LOW.US,D,20140813,000000,43.2229,43.5602,42.9727,43.1715,5078139.0858632,0
+LOW.US,D,20140814,000000,43.2665,43.656,43.0864,43.656,4162899.2311774,0
+LOW.US,D,20140815,000000,43.7876,44.3336,42.9272,43.302,7669746.6669299,0
+LOW.US,D,20140818,000000,43.665,43.9063,43.5968,43.6907,5562966.1302726,0
+LOW.US,D,20140819,000000,44.8685,45.0337,44.4086,44.6193,10778342.052261,0
+LOW.US,D,20140820,000000,43.2585,45.6024,43.0439,45.3185,21260050.995303,0
+LOW.US,D,20140821,000000,45.5183,45.9346,45.4579,45.6122,8260866.2057099,0
+LOW.US,D,20140822,000000,45.4145,45.812,45.1454,45.4926,5845373.3157536,0
+LOW.US,D,20140825,000000,45.728,45.8536,45.4669,45.64,4363970.2108489,0
+LOW.US,D,20140826,000000,45.5766,45.8724,45.5183,45.5371,5561129.8748524,0
+LOW.US,D,20140827,000000,45.6212,45.7596,45.4333,45.4837,5690232.9892811,0
+LOW.US,D,20140828,000000,45.1642,45.631,45.0624,45.5015,5031593.6511138,0
+LOW.US,D,20140829,000000,45.4669,45.6676,45.2592,45.4747,4053658.2121342,0
+LOW.US,D,20140902,000000,45.6212,45.8466,45.0624,45.5598,5939964.7375894,0
+LOW.US,D,20140903,000000,45.64,45.9346,45.3462,45.8219,6720472.3842758,0
+LOW.US,D,20140904,000000,45.9,46.5082,45.8536,46.4242,7696192.3851355,0
+LOW.US,D,20140905,000000,46.3599,46.8861,45.9851,46.8593,5858126.9994626,0
+LOW.US,D,20140908,000000,46.616,46.8761,46.2976,46.3668,4647161.0405758,0
+LOW.US,D,20140909,000000,46.2828,46.3668,45.8219,45.9267,3859059.6283574,0
+LOW.US,D,20140910,000000,45.995,46.263,45.8041,46.2353,3770267.1739419,0
+LOW.US,D,20140911,000000,45.9346,46.0711,45.6122,45.9683,7330631.9503484,0
+LOW.US,D,20140912,000000,46.0049,46.2205,45.6122,45.8724,6285629.7089134,0
+LOW.US,D,20140915,000000,45.8536,46.1077,45.6478,46.0138,5101650.4355503,0
+LOW.US,D,20140916,000000,45.9,46.7407,45.8219,46.5082,5978578.6814157,0
+LOW.US,D,20140917,000000,46.5834,46.9839,46.4796,46.6428,6788362.2659779,0
+LOW.US,D,20140918,000000,46.7229,47.0512,46.5933,46.8939,4849634.4906592,0
+LOW.US,D,20140919,000000,47.0927,47.4665,46.6091,46.8435,8292412.1840145,0
+LOW.US,D,20140922,000000,46.6882,46.6981,46.1591,46.2976,4486250.0589914,0
+LOW.US,D,20140923,000000,46.1433,46.3164,45.9505,46.0049,4028199.3801016,0
+LOW.US,D,20140924,000000,46.0306,46.5834,45.9762,46.443,5273575.9161947,0
+LOW.US,D,20140925,000000,46.2897,46.5596,45.9198,45.9594,4876496.8042575,0
+LOW.US,D,20140926,000000,46.0385,46.2007,45.8041,46.0533,5113812.5942479,0
+LOW.US,D,20140929,000000,45.8724,46.2828,45.6924,46.2007,5047492.0233454,0
+LOW.US,D,20140930,000000,46.2452,46.2828,45.5272,45.8298,6177464.5575833,0
+LOW.US,D,20141001,000000,45.6924,45.9505,45.4233,45.5529,6354197.0637057,0
+LOW.US,D,20141002,000000,45.5677,46.1917,45.5371,45.9267,5163611.9221375,0
+LOW.US,D,20141003,000000,46.1671,46.523,46.0801,46.4094,4818019.7538918,0
+LOW.US,D,20141006,000000,46.5676,46.8673,46.2284,46.4172,3737922.3840833,0
+LOW.US,D,20141007,000000,46.1591,46.6091,46.0385,46.0533,5642746.1702826,0
+LOW.US,D,20141008,000000,46.0989,47.1274,46.0207,47.0601,6705259.5743651,0
+LOW.US,D,20141009,000000,46.9839,47.4151,46.616,46.6882,7851356.9793007,0
+LOW.US,D,20141010,000000,46.7486,47.2688,46.4894,46.5082,8512471.6221315,0
+LOW.US,D,20141013,000000,46.3332,46.4608,45.3373,45.4411,9509982.9999525,0
+LOW.US,D,20141014,000000,45.0624,45.5094,44.3434,45.0426,13027179.595521,0
+LOW.US,D,20141015,000000,44.5758,44.7479,43.1715,44.3504,12179085.413292,0
+LOW.US,D,20141016,000000,43.9241,44.8864,43.5502,44.5234,6154735.8409884,0
+LOW.US,D,20141017,000000,44.9298,45.812,44.8864,45.4747,9174867.3969102,0
+LOW.US,D,20141020,000000,45.5371,46.6487,45.5371,46.527,6755416.8507232,0
+LOW.US,D,20141021,000000,46.6754,47.4923,46.5034,47.4834,4962685.5374687,0
+LOW.US,D,20141022,000000,47.4389,47.7109,46.9078,46.9177,5860785.3229757,0
+LOW.US,D,20141023,000000,47.3439,48.0056,47.2994,47.8048,9745553.5383706,0
+LOW.US,D,20141024,000000,47.7257,48.1361,47.4755,48.1282,5272514.2046356,0
+LOW.US,D,20141027,000000,48.0254,48.5624,48.0254,48.2518,3868987.1370116,0
+LOW.US,D,20141028,000000,48.4338,48.7631,48.3784,48.7631,5341699.3744399,0
+LOW.US,D,20141029,000000,48.7631,49.0499,48.2943,48.5446,4069993.4028358,0
+LOW.US,D,20141030,000000,49.1103,49.1983,48.6326,48.9461,5750355.1869864,0
+LOW.US,D,20141031,000000,49.581,49.938,49.5098,49.7521,8935583.901497,0
+LOW.US,D,20141103,000000,49.7521,50.0152,49.5187,49.9736,6135867.709853,0
+LOW.US,D,20141104,000000,49.8777,49.9736,49.4682,49.8045,4979743.7031843,0
+LOW.US,D,20141105,000000,50.0962,50.1476,49.3733,49.5276,5621279.3737121,0
+LOW.US,D,20141106,000000,49.6601,50.1872,49.5533,50.0764,4745453.2855604,0
+LOW.US,D,20141107,000000,50.023,50.4849,50.0152,50.1784,4492017.6806418,0
+LOW.US,D,20141110,000000,50.1784,50.4611,50.0379,50.3039,3761540.9160801,0
+LOW.US,D,20141111,000000,50.4048,50.5551,50.2159,50.4523,3597004.9478869,0
+LOW.US,D,20141112,000000,50.5799,50.7559,50.4345,50.6421,5871831.1678055,0
+LOW.US,D,20141113,000000,50.7826,51.1089,50.7035,50.9824,4403912.8108549,0
+LOW.US,D,20141114,000000,50.9824,51.1089,50.8488,50.9566,4309708.6609497,0
+LOW.US,D,20141117,000000,50.9012,51.461,50.8666,51.2257,5428386.6065069,0
+LOW.US,D,20141118,000000,50.6501,51.0615,50.4147,50.9102,7568099.4134187,0
+LOW.US,D,20141119,000000,53.2669,54.3478,52.9207,54.1559,13456138.366539,0
+LOW.US,D,20141120,000000,54.1045,54.6524,53.9384,54.3063,7000496.2800951,0
+LOW.US,D,20141121,000000,54.6247,55.313,54.3478,55.0253,8611394.8271283,0
+LOW.US,D,20141124,000000,55.2062,55.5485,54.9985,55.3576,5322894.9459981,0
+LOW.US,D,20141125,000000,55.4584,55.7907,54.7483,54.7563,7312800.2519254,0
+LOW.US,D,20141126,000000,54.8255,54.8621,54.2153,54.6781,6215127.005622,0
+LOW.US,D,20141128,000000,54.9214,55.7719,54.9036,55.5207,3386048.9280235,0
+LOW.US,D,20141201,000000,55.2774,55.5563,54.7226,54.9373,5642690.55682,0
+LOW.US,D,20141202,000000,55.0806,55.7047,54.9897,55.6443,5821550.5306758,0
+LOW.US,D,20141203,000000,55.4772,56.1408,55.4001,55.9312,4847789.1348541,0
+LOW.US,D,20141204,000000,55.7383,56.1576,55.5663,56.1497,5689309.8058017,0
+LOW.US,D,20141205,000000,56.0409,56.4335,56.0083,56.4157,5416021.2058824,0
+LOW.US,D,20141208,000000,56.3801,57.6777,56.3475,57.4878,7412816.5142511,0
+LOW.US,D,20141209,000000,56.749,57.4264,56.4711,57.2722,6182377.7542172,0
+LOW.US,D,20141210,000000,57.1911,57.7499,56.6036,56.6502,6475484.9699057,0
+LOW.US,D,20141211,000000,57.0013,58.5123,56.9221,57.2,8248794.0397064,0
+LOW.US,D,20141212,000000,57.1555,57.6272,56.3891,56.4257,6400121.6499815,0
+LOW.US,D,20141215,000000,57.2277,57.373,56.0607,56.8153,6387288.0851171,0
+LOW.US,D,20141216,000000,56.3989,57.1367,55.7284,55.86,8193803.4478699,0
+LOW.US,D,20141217,000000,56.0607,57.5471,56.0607,57.3632,5528203.6715211,0
+LOW.US,D,20141218,000000,58.0169,58.1574,57.3138,57.9486,8036198.9394265,0
+LOW.US,D,20141219,000000,58.1742,58.4431,57.462,58.19,11703668.166758,0
+LOW.US,D,20141222,000000,58.4253,59.0365,58.2898,59.0108,4993834.132304,0
+LOW.US,D,20141223,000000,59.2037,59.4548,58.8782,59.0909,4482276.2242988,0
+LOW.US,D,20141224,000000,59.0909,59.1008,58.6192,58.721,1847975.7047113,0
+LOW.US,D,20141226,000000,58.8604,59.2471,58.7052,58.7131,3413857.6816401,0
+LOW.US,D,20141229,000000,58.4965,59.7921,58.4253,59.6428,3377325.7036234,0
+LOW.US,D,20141230,000000,59.446,59.9137,59.2867,59.626,3310251.8230909,0
+LOW.US,D,20141231,000000,59.7852,60.5131,59.7614,59.8445,5003305.6105647,0
+LOW.US,D,20150102,000000,59.9949,60.3034,58.5767,58.8862,4843670.7051589,0
+LOW.US,D,20150105,000000,58.4431,58.6093,57.3138,57.4799,8435764.4787196,0
+LOW.US,D,20150106,000000,57.8863,58.105,56.8519,57.6104,6032689.5693889,0
+LOW.US,D,20150107,000000,58.1574,59.4875,58.1406,59.3203,5425774.7960716,0
+LOW.US,D,20150108,000000,59.9661,60.88,59.8712,60.5773,6370513.0424838,0
+LOW.US,D,20150109,000000,60.4952,60.5675,59.3836,59.438,6488544.0220823,0
+LOW.US,D,20150112,000000,59.6784,59.7763,58.8378,59.0207,5293864.7185116,0
+LOW.US,D,20150113,000000,59.5834,60.3766,58.5855,59.0286,6933935.0545724,0
+LOW.US,D,20150114,000000,58.4085,58.8506,58.1574,58.6192,5530775.0358017,0
+LOW.US,D,20150115,000000,58.8378,59.3293,57.6005,57.7123,6079601.0418379,0
+LOW.US,D,20150116,000000,57.6104,59.4519,57.5214,59.3431,5518915.21211,0
+LOW.US,D,20150120,000000,59.3609,59.6853,57.828,58.0644,6789491.7248461,0
+LOW.US,D,20150121,000000,58.725,59.2433,58.2641,58.7606,5936857.4617598,0
+LOW.US,D,20150122,000000,59.0731,60.7771,58.8318,60.7089,8098891.4902587,0
+LOW.US,D,20150123,000000,60.6801,61.2221,60.341,60.8453,5574012.9862563,0
+LOW.US,D,20150126,000000,60.8275,61.5396,60.5951,61.4852,5801662.1452898,0
+LOW.US,D,20150127,000000,60.786,61.1104,60.4626,60.969,6698257.3338446,0
+LOW.US,D,20150128,000000,61.3101,62.0697,60.3588,60.4191,5968266.9342925,0
+LOW.US,D,20150129,000000,60.6031,61.3101,60.0957,61.0382,7342995.3286652,0
+LOW.US,D,20150130,000000,60.6367,60.7711,59.0642,59.1433,10268958.125068,0
+LOW.US,D,20150202,000000,58.988,59.7832,57.7587,59.712,6524843.4347098,0
+LOW.US,D,20150203,000000,60.2944,60.8018,59.6586,60.7771,5844461.2549666,0
+LOW.US,D,20150204,000000,60.6713,62.2546,60.6031,61.686,7038215.3527502,0
+LOW.US,D,20150205,000000,61.8066,62.407,61.7364,62.3812,5641802.7637258,0
+LOW.US,D,20150206,000000,62.4366,63.0626,62.2101,62.759,5540727.8233026,0
+LOW.US,D,20150209,000000,62.3644,62.6987,61.772,61.9283,3208858.3691999,0
+LOW.US,D,20150210,000000,62.0607,62.7491,62.0083,62.6364,4686360.4424904,0
+LOW.US,D,20150211,000000,62.6265,62.7333,62.0785,62.3486,3493762.0935755,0
+LOW.US,D,20150212,000000,62.482,63.0557,62.3575,63.0132,3937678.8637294,0
+LOW.US,D,20150213,000000,62.8985,63.1368,62.7066,62.8905,2933201.646927,0
+LOW.US,D,20150217,000000,62.6631,63.3613,62.407,63.2534,4228411.8901411,0
+LOW.US,D,20150218,000000,63.0458,63.4997,62.9489,63.299,4313781.588721,0
+LOW.US,D,20150219,000000,63.3158,63.5857,62.9231,63.0972,3463362.7637547,0
+LOW.US,D,20150220,000000,62.9587,64.2167,62.6265,64.2088,4910396.7487616,0
+LOW.US,D,20150223,000000,64.5302,64.8892,63.9566,64.3561,5616335.8424623,0
+LOW.US,D,20150224,000000,65.9959,66.1788,64.5302,65.1592,11189635.965243,0
+LOW.US,D,20150225,000000,66.3213,66.3213,63.9388,64.9644,10674783.717944,0
+LOW.US,D,20150226,000000,65.0365,65.4896,64.2088,64.6786,8652195.8967663,0
+LOW.US,D,20150227,000000,64.4699,65.264,64.2869,64.6706,5629408.039639,0
+LOW.US,D,20150302,000000,64.1742,65.6497,64.1742,65.5429,5942644.2953336,0
+LOW.US,D,20150303,000000,65.3768,65.6319,64.7844,65.4747,4114057.4659987,0
+LOW.US,D,20150304,000000,65.3432,65.4134,64.5144,64.6094,5715114.4524563,0
+LOW.US,D,20150305,000000,64.9229,65.4569,64.9229,65.0801,4029050.7716565,0
+LOW.US,D,20150306,000000,64.558,64.9229,64.008,64.1643,6682742.1889282,0
+LOW.US,D,20150309,000000,64.1841,64.9476,64.0842,64.821,3771619.0866604,0
+LOW.US,D,20150310,000000,64.3819,64.7202,63.7717,63.7717,4404600.3954836,0
+LOW.US,D,20150311,000000,63.8578,64.2335,63.7638,63.7796,4040390.8622613,0
+LOW.US,D,20150312,000000,64.1554,65.449,64.1554,64.7478,4095007.3271674,0
+LOW.US,D,20150313,000000,65.4292,65.806,64.3641,65.806,4741441.0270209,0
+LOW.US,D,20150316,000000,65.2808,65.9425,65.1938,65.8495,4769717.9448775,0
+LOW.US,D,20150317,000000,65.4391,65.6141,65.0801,65.09,4471273.8590854,0
+LOW.US,D,20150318,000000,65.0029,65.2196,63.3969,65.0465,8032664.9566657,0
+LOW.US,D,20150319,000000,65.1938,65.449,64.7202,65.0801,4337577.0726444,0
+LOW.US,D,20150320,000000,65.1513,65.988,64.8121,65.6665,9257490.8015907,0
+LOW.US,D,20150323,000000,65.9079,66.4855,65.5865,65.7863,6798907.5896442,0
+LOW.US,D,20150324,000000,65.8683,66.5557,65.6665,65.9959,5613609.7716401,0
+LOW.US,D,20150325,000000,66.069,66.1878,64.7656,64.821,4746347.1455777,0
+LOW.US,D,20150326,000000,64.2088,64.3235,63.2634,63.5947,8790520.7344509,0
+LOW.US,D,20150327,000000,63.5087,64.372,63.5087,64.3057,4183599.5731175,0
+LOW.US,D,20150330,000000,64.5806,65.4569,64.4333,65.2898,4536347.6772714,0
+LOW.US,D,20150331,000000,65.0801,65.7863,64.8289,64.9327,5176436.3866171,0
+LOW.US,D,20150401,000000,64.8705,65.3342,64.3305,64.9327,6762132.9346998,0
+LOW.US,D,20150402,000000,64.8121,65.5162,64.738,65.3264,3871293.5789795,0
+LOW.US,D,20150406,000000,64.7933,66.0216,64.7745,65.5162,5401661.8098344,0
+LOW.US,D,20150407,000000,65.4658,65.9,64.637,64.6865,3580714.2479553,0
+LOW.US,D,20150408,000000,64.7478,65.4204,64.6786,65.2986,3940028.7853135,0
+LOW.US,D,20150409,000000,65.1246,65.6043,63.9744,64.8121,5124606.6617651,0
+LOW.US,D,20150410,000000,64.9407,65.4134,64.637,65.3768,3597826.0048259,0
+LOW.US,D,20150413,000000,65.4658,65.6735,64.3908,64.4254,3951263.7159162,0
+LOW.US,D,20150414,000000,64.4066,64.8625,63.7292,64.5738,4215448.8975819,0
+LOW.US,D,20150415,000000,64.646,65.1424,64.0486,64.0743,3537102.1705705,0
+LOW.US,D,20150416,000000,64.3908,65.2364,64.2771,64.6628,4406324.4128248,0
+LOW.US,D,20150417,000000,64.2405,64.4966,63.2534,63.3257,6355421.5710371,0
+LOW.US,D,20150420,000000,63.8231,64.0338,63.5285,63.5957,4123757.4650331,0
+LOW.US,D,20150421,000000,63.7984,64.3681,63.7569,64.1317,4621170.3416099,0
+LOW.US,D,20150422,000000,64.0872,64.2425,63.5373,63.9854,3600202.2164105,0
+LOW.US,D,20150423,000000,63.8766,64.7082,63.8518,64.2425,4763050.3962865,0
+LOW.US,D,20150424,000000,64.2899,64.464,63.9122,64.0595,2741996.4955238,0
+LOW.US,D,20150427,000000,64.4205,64.4205,62.8639,62.9063,6428468.3374548,0
+LOW.US,D,20150428,000000,62.6967,63.2891,62.2151,62.8183,4774820.2272841,0
+LOW.US,D,20150429,000000,62.6334,62.6789,61.2162,61.681,5169497.8487902,0
+LOW.US,D,20150430,000000,61.6167,62.0737,60.068,60.2944,12505987.413483,0
+LOW.US,D,20150501,000000,59.2561,61.9678,59.1957,61.9085,11342604.333212,0
+LOW.US,D,20150504,000000,62.0737,62.5296,61.7938,62.3872,5584053.7441434,0
+LOW.US,D,20150505,000000,62.309,62.5296,61.6167,61.6731,4587978.2048118,0
+LOW.US,D,20150506,000000,61.6731,62.0569,61.2409,61.9678,4975006.4473232,0
+LOW.US,D,20150507,000000,62.0657,63.6411,62.0569,63.299,6307163.241639,0
+LOW.US,D,20150508,000000,63.9676,64.734,63.9122,64.1485,4763619.6759129,0
+LOW.US,D,20150511,000000,63.9488,64.734,63.8844,64.1149,4500040.1754129,0
+LOW.US,D,20150512,000000,63.9854,64.734,63.8676,64.5095,4396769.0087932,0
+LOW.US,D,20150513,000000,64.4462,64.6904,63.921,64.017,3760003.9622042,0
+LOW.US,D,20150514,000000,64.1317,64.3087,63.0626,63.2712,6582637.9562162,0
+LOW.US,D,20150515,000000,63.4325,64.017,63.0794,64.0031,5464370.5391284,0
+LOW.US,D,20150518,000000,64.1149,64.1584,63.5867,63.9764,5690518.1346712,0
+LOW.US,D,20150519,000000,64.5184,64.5767,62.8727,62.8965,9967893.1284549,0
+LOW.US,D,20150520,000000,60.1184,60.9868,59.6378,59.9829,18286633.736826,0
+LOW.US,D,20150521,000000,59.9829,61.1895,59.7634,60.1748,10010315.07774,0
+LOW.US,D,20150522,000000,60.2944,61.1569,60.0848,60.8928,5553101.3131581,0
+LOW.US,D,20150526,000000,60.875,61.2587,60.5863,60.9294,7784012.1095321,0
+LOW.US,D,20150527,000000,61.2409,62.3159,61.1569,61.9243,6013335.0732441,0
+LOW.US,D,20150528,000000,61.7246,62.0657,61.5831,61.689,3214172.9939185,0
+LOW.US,D,20150529,000000,61.4881,61.9312,61.1024,61.2755,4717938.7777187,0
+LOW.US,D,20150601,000000,61.2587,61.6365,61.0302,61.4159,4756993.5846305,0
+LOW.US,D,20150602,000000,61.1727,61.9006,61.0946,61.4239,5490504.8219433,0
+LOW.US,D,20150603,000000,61.592,62.2417,61.4239,61.865,3921030.2153294,0
+LOW.US,D,20150604,000000,61.3319,61.9777,61.1212,61.4159,5201360.3182546,0
+LOW.US,D,20150605,000000,61.3408,61.5159,61.049,61.1124,4900892.9135771,0
+LOW.US,D,20150608,000000,61.0302,61.2409,60.1362,60.1362,5062487.4351749,0
+LOW.US,D,20150609,000000,60.2362,60.4448,59.3391,60.0077,5971189.1689646,0
+LOW.US,D,20150610,000000,60.1926,60.6633,59.8485,60.5685,5446020.1187723,0
+LOW.US,D,20150611,000000,61.0946,61.4239,60.3588,60.4537,4117738.0660701,0
+LOW.US,D,20150612,000000,60.2006,60.9798,60.1847,60.4448,4968727.1818167,0
+LOW.US,D,20150615,000000,60.3212,60.5863,59.9631,60.514,5697455.6613443,0
+LOW.US,D,20150616,000000,60.3024,60.9452,60.2708,60.7721,3912466.7532401,0
+LOW.US,D,20150617,000000,60.7721,61.2587,60.5338,61.0046,3860733.0880053,0
+LOW.US,D,20150618,000000,61.0846,61.9085,61.0846,61.4239,5096180.0931365,0
+LOW.US,D,20150619,000000,61.2231,61.7246,61.0402,61.2855,13644243.32019,0
+LOW.US,D,20150622,000000,61.7246,61.9411,61.3408,61.5485,4628288.8648249,0
+LOW.US,D,20150623,000000,62.1073,62.1419,61.5554,61.8194,4150410.4697812,0
+LOW.US,D,20150624,000000,61.775,62.1607,61.3497,61.3645,4047228.2847017,0
+LOW.US,D,20150625,000000,61.7166,62.041,60.97,60.9946,3881978.4418792,0
+LOW.US,D,20150626,000000,60.8562,61.056,59.9631,60.0769,10617872.944916,0
+LOW.US,D,20150629,000000,59.8069,60.4962,59.1018,59.1315,6065413.5419471,0
+LOW.US,D,20150630,000000,59.709,59.7189,58.3957,58.6409,11592766.833067,0
+LOW.US,D,20150701,000000,59.0603,59.3569,58.632,58.8772,6605364.6505034,0
+LOW.US,D,20150702,000000,59.0919,59.3391,58.1504,58.4045,6926159.2813446,0
+LOW.US,D,20150706,000000,58.0812,58.4935,57.7745,58.009,11739914.999385,0
+LOW.US,D,20150707,000000,58.192,59.0444,57.6421,58.992,9636187.136248,0
+LOW.US,D,20150708,000000,58.3076,59.0286,58.2117,58.2562,5643322.5279861,0
+LOW.US,D,20150709,000000,58.9307,59.1215,58.5351,58.6874,4303040.1012048,0
+LOW.US,D,20150710,000000,59.0286,59.7802,58.8594,59.4123,4748546.4052358,0
+LOW.US,D,20150713,000000,59.9275,60.1184,59.5854,59.8069,4748885.1417808,0
+LOW.US,D,20150714,000000,59.5438,59.8929,59.1681,59.8841,5689446.3115735,0
+LOW.US,D,20150715,000000,59.6823,60.1283,59.4816,59.7802,4034545.3817632,0
+LOW.US,D,20150716,000000,59.5172,60.0077,58.9663,59.7466,6457588.5576353,0
+LOW.US,D,20150717,000000,59.4816,59.6299,58.7112,59.1315,7538628.3228467,0
+LOW.US,D,20150720,000000,58.4728,58.9999,58.0327,58.6488,6065172.8873271,0
+LOW.US,D,20150721,000000,58.5411,58.8416,58.18,58.3749,6113053.0451794,0
+LOW.US,D,20150722,000000,58.5599,59.3579,58.5599,59.2957,5596497.0036157,0
+LOW.US,D,20150723,000000,59.4588,59.9315,59.1018,59.529,4741593.7112547,0
+LOW.US,D,20150724,000000,59.6942,59.7308,58.991,59.0691,4127112.4735598,0
+LOW.US,D,20150727,000000,58.9495,59.2798,58.6666,58.9495,3892264.9101558,0
+LOW.US,D,20150728,000000,59.1315,59.7911,58.6142,59.614,5001692.8201488,0
+LOW.US,D,20150729,000000,59.7595,60.5585,59.5962,60.4418,5920621.364137,0
+LOW.US,D,20150730,000000,60.1234,60.6693,59.8099,60.5497,4056603.7033452,0
+LOW.US,D,20150731,000000,60.8819,61.3735,60.5111,60.9868,4909005.4010423,0
+LOW.US,D,20150803,000000,60.8186,60.9788,60.072,60.5921,6342467.6788626,0
+LOW.US,D,20150804,000000,60.7702,61.4091,60.4765,60.9868,3562561.002603,0
+LOW.US,D,20150805,000000,61.4793,61.7344,61.1292,61.4981,4452380.4491033,0
+LOW.US,D,20150806,000000,61.4981,61.6375,60.7603,60.9442,5506391.0603285,0
+LOW.US,D,20150807,000000,60.9363,61.2231,60.6347,61.139,3765116.3561496,0
+LOW.US,D,20150810,000000,61.5356,61.7097,61.0392,61.1727,6550114.1921234,0
+LOW.US,D,20150811,000000,60.5753,61.232,60.5585,61.0392,6238894.1772371,0
+LOW.US,D,20150812,000000,60.6257,60.7157,59.8515,60.6417,5739340.6879265,0
+LOW.US,D,20150813,000000,60.8018,63.2376,60.6782,62.6116,9725429.5541338,0
+LOW.US,D,20150814,000000,62.6848,63.5551,62.5523,63.4058,6669754.9286761,0
+LOW.US,D,20150817,000000,63.1962,63.8192,62.7807,63.7321,5957584.0937006,0
+LOW.US,D,20150818,000000,64.3364,64.6282,63.9338,64.2059,12278192.648293,0
+LOW.US,D,20150819,000000,63.8093,65.5321,63.5294,65.3926,13345088.39323,0
+LOW.US,D,20150820,000000,65.0217,65.7507,64.3453,64.3453,7987307.6277085,0
+LOW.US,D,20150821,000000,63.7836,64.2553,62.4396,62.5256,9337726.8719941,0
+LOW.US,D,20150824,000000,59.4499,61.6088,56.4682,60.0631,12465924.486167,0
+LOW.US,D,20150825,000000,61.5653,61.7176,58.8248,58.903,8488855.1124423,0
+LOW.US,D,20150826,000000,60.4052,60.961,58.3235,60.4507,7388980.5841731,0
+LOW.US,D,20150827,000000,60.9007,61.2409,59.5706,60.7237,7514991.5900802,0
+LOW.US,D,20150828,000000,60.7069,60.969,59.8791,60.1877,7145940.6521486,0
+LOW.US,D,20150831,000000,60.2312,61.0748,60.0037,60.8186,7705147.1637708,0
+LOW.US,D,20150901,000000,59.6853,60.2055,59.2561,59.5706,8092053.0566644,0
+LOW.US,D,20150902,000000,60.4052,60.7237,59.8603,60.7069,5063789.801354,0
+LOW.US,D,20150903,000000,60.8542,61.4981,60.5753,60.7603,3888852.2658587,0
+LOW.US,D,20150904,000000,60.0561,60.2312,59.1581,59.614,3679818.4494941,0
+LOW.US,D,20150908,000000,60.241,60.9788,59.9217,60.9442,4666190.9563298,0
+LOW.US,D,20150909,000000,61.4169,61.4625,59.7496,59.8881,4659253.4296567,0
+LOW.US,D,20150910,000000,59.6764,60.3459,59.442,59.7308,5161195.2643982,0
+LOW.US,D,20150911,000000,59.5962,60.3825,59.4232,60.3459,3883962.3257638,0
+LOW.US,D,20150914,000000,60.3172,60.6693,59.7743,59.9217,3008252.5203067,0
+LOW.US,D,20150915,000000,60.2984,61.4239,59.8,61.055,6594981.1114557,0
+LOW.US,D,20150916,000000,61.048,61.778,60.8345,61.6088,4282353.9154188,0
+LOW.US,D,20150917,000000,61.769,62.9459,61.4337,61.9708,4966948.5621668,0
+LOW.US,D,20150918,000000,61.4891,61.5485,59.7911,59.9573,10009070.347331,0
+LOW.US,D,20150921,000000,60.1323,61.5752,60.072,61.1974,6000346.8018382,0
+LOW.US,D,20150922,000000,60.6089,60.8819,59.8188,60.3825,4465120.9878121,0
+LOW.US,D,20150923,000000,60.2916,60.6011,60.0809,60.4339,2719399.2289314,0
+LOW.US,D,20150924,000000,60.0561,60.3825,59.3312,60.2144,4753867.0968775,0
+LOW.US,D,20150925,000000,60.7939,61.139,60.0987,60.3964,4126774.7481686,0
+LOW.US,D,20150928,000000,60.1798,60.6605,58.9574,59.0444,6377343.3868471,0
+LOW.US,D,20150929,000000,59.0444,59.7832,58.2256,58.7092,4953130.1334371,0
+LOW.US,D,20150930,000000,59.539,60.6782,59.539,60.6011,5613669.4297183,0
+LOW.US,D,20151001,000000,60.7069,61.4169,60.0809,61.3655,5896966.430601,0
+LOW.US,D,20151002,000000,60.5111,61.778,59.9315,61.7492,4992592.4353568,0
+LOW.US,D,20151005,000000,62.2981,63.1774,62.1191,63.1052,5108680.988379,0
+LOW.US,D,20151006,000000,62.8619,63.1249,62.2111,62.5938,5978396.6737199,0
+LOW.US,D,20151007,000000,62.9657,63.2466,62.5088,63.1249,5364126.7671829,0
+LOW.US,D,20151008,000000,62.306,64.4244,62.2111,64.3364,4510496.5175388,0
+LOW.US,D,20151009,000000,64.2315,64.5816,63.834,64.4768,3870657.5631979,0
+LOW.US,D,20151012,000000,64.3552,65.0495,64.2839,64.8991,3172355.7146454,0
+LOW.US,D,20151013,000000,64.8566,65.0307,64.01,64.1613,4665166.6574637,0
+LOW.US,D,20151014,000000,64.1,64.3809,62.9202,63.3445,4274183.7921833,0
+LOW.US,D,20151015,000000,63.7223,64.0041,63.0438,63.8785,3430409.259269,0
+LOW.US,D,20151016,000000,64.2939,64.5392,63.8093,63.9962,4719072.2812022,0
+LOW.US,D,20151019,000000,63.8776,64.8348,63.7905,64.817,4266080.405103,0
+LOW.US,D,20151020,000000,64.7626,64.7982,64.0278,64.2949,4114913.913323,0
+LOW.US,D,20151021,000000,64.64,64.8081,64.02,64.192,3379151.847505,0
+LOW.US,D,20151022,000000,64.2069,65.0009,63.6945,64.8081,4316521.8156973,0
+LOW.US,D,20151023,000000,65.1246,65.2562,64.0456,64.9199,3789376.9708511,0
+LOW.US,D,20151026,000000,64.9812,65.6883,64.4343,65.4598,4661269.670465,0
+LOW.US,D,20151027,000000,65.3184,65.5034,64.5758,64.9199,3837979.0925636,0
+LOW.US,D,20151028,000000,65.0979,65.4945,64.2563,65.3362,4270977.4232749,0
+LOW.US,D,20151029,000000,65.3184,65.4164,64.4432,65.2037,3332923.9150694,0
+LOW.US,D,20151030,000000,65.178,65.8238,65.1246,65.1701,5006127.7410041,0
+LOW.US,D,20151102,000000,65.2294,65.5736,64.4788,65.1157,4395967.1637776,0
+LOW.US,D,20151103,000000,65.1246,65.4164,64.6984,65.273,3596109.0655618,0
+LOW.US,D,20151104,000000,65.4688,65.4945,64.4531,64.5253,6203776.8034786,0
+LOW.US,D,20151105,000000,64.7528,65.3798,64.4432,64.9466,3777592.9836994,0
+LOW.US,D,20151106,000000,64.6034,64.9466,64.1267,64.5599,4784642.5759364,0
+LOW.US,D,20151109,000000,64.4264,64.5411,63.0844,63.5709,6369254.1559209,0
+LOW.US,D,20151110,000000,63.5453,64.7706,63.5087,64.734,4292957.8860092,0
+LOW.US,D,20151111,000000,64.6568,64.6568,63.6491,63.6589,3647535.3400215,0
+LOW.US,D,20151112,000000,63.4819,65.0979,63.3761,64.1821,6391004.0755738,0
+LOW.US,D,20151113,000000,63.6589,63.8776,61.7256,61.868,7886111.3488214,0
+LOW.US,D,20151116,000000,61.6652,63.296,61.5643,63.2356,6325748.249692,0
+LOW.US,D,20151117,000000,65.453,65.6468,64.0802,64.3047,11571597.315733,0
+LOW.US,D,20151118,000000,65.5637,65.8327,63.201,64.8596,10809598.84056,0
+LOW.US,D,20151119,000000,64.8596,65.4164,64.5599,64.7794,8294868.2767544,0
+LOW.US,D,20151120,000000,65.2294,67.1005,65.1701,66.879,7465575.4895058,0
+LOW.US,D,20151123,000000,66.888,68.1954,66.888,67.6702,5982704.1891881,0
+LOW.US,D,20151124,000000,67.4694,68.7967,67.3389,68.311,6153317.1921147,0
+LOW.US,D,20151125,000000,68.32,68.9618,67.8017,68.5069,5964687.4496076,0
+LOW.US,D,20151127,000000,68.7611,68.8501,68.0994,68.2666,2554950.2199706,0
+LOW.US,D,20151130,000000,68.311,68.3803,67.4606,67.6148,7720819.0375365,0
+LOW.US,D,20151201,000000,67.8858,68.3022,67.4882,68.0816,3939509.0522265,0
+LOW.US,D,20151202,000000,67.8581,68.2478,67.2974,67.3468,8027134.9561737,0
+LOW.US,D,20151203,000000,67.2529,67.5436,66.0968,66.3084,5881760.6987675,0
+LOW.US,D,20151204,000000,66.4923,67.8492,66.2817,67.7572,4956280.8888829,0
+LOW.US,D,20151207,000000,67.4882,67.7177,66.8454,67.4794,3713581.8882263,0
+LOW.US,D,20151208,000000,67.3646,68.3971,67.0234,68.1162,4553820.4160719,0
+LOW.US,D,20151209,000000,67.8759,68.5247,66.968,67.1885,3444289.3683846,0
+LOW.US,D,20151210,000000,67.0581,67.7474,67.0145,67.2341,3333716.6597001,0
+LOW.US,D,20151211,000000,66.5211,67.1985,65.9978,66.2076,4176491.1614411,0
+LOW.US,D,20151214,000000,66.4311,67.0511,65.9978,66.7752,5019493.172802,0
+LOW.US,D,20151215,000000,67.1985,67.7572,66.071,66.1146,5263753.5675425,0
+LOW.US,D,20151216,000000,66.2352,67.3834,65.2205,67.1985,5736175.7763266,0
+LOW.US,D,20151217,000000,67.2786,67.6148,65.899,66.1146,5006693.987169,0
+LOW.US,D,20151218,000000,65.989,65.9978,65.2037,65.2205,7871836.8896982,0
+LOW.US,D,20151221,000000,65.7585,66.2916,65.352,66.1046,3872874.0124717,0
+LOW.US,D,20151222,000000,66.1214,66.5962,65.6003,66.342,3884005.80538,0
+LOW.US,D,20151223,000000,67.1787,67.4606,66.5883,67.2251,3691152.4731756,0
+LOW.US,D,20151224,000000,66.9324,67.6484,66.8622,67.331,1992685.9790583,0
+LOW.US,D,20151228,000000,67.0768,67.5792,66.9641,67.4694,3240532.7640455,0
+LOW.US,D,20151229,000000,67.9027,68.5563,67.8176,68.0816,3014761.3177406,0
+LOW.US,D,20151230,000000,67.9511,68.4337,67.7839,67.8403,2503038.5916554,0
+LOW.US,D,20151231,000000,67.4882,67.9027,67.1005,67.1174,2705579.7890479,0
+LOW.US,D,20160104,000000,65.9247,66.705,65.7585,66.4489,7040022.2847083,0
+LOW.US,D,20160105,000000,66.5883,67.4982,66.1214,66.5883,5889855.9966169,0
+LOW.US,D,20160106,000000,65.7685,65.9801,64.7844,65.265,6034449.9882693,0
+LOW.US,D,20160107,000000,64.2949,65.2106,63.3326,63.6135,7250758.8841828,0
+LOW.US,D,20160108,000000,64.1445,64.2563,62.3852,62.5652,6033784.6490256,0
+LOW.US,D,20160111,000000,63.0656,64.5154,62.9241,64.1535,6166401.5231379,0
+LOW.US,D,20160112,000000,64.6826,65.5637,63.8776,64.6736,5267494.8368459,0
+LOW.US,D,20160113,000000,65.0009,65.0791,61.3775,61.6998,8786054.4678257,0
+LOW.US,D,20160114,000000,61.6563,62.3238,59.713,61.7097,9430216.1049429,0
+LOW.US,D,20160115,000000,60.0433,62.3545,60.0344,61.142,9021534.0023959,0
+LOW.US,D,20160119,000000,62.7541,62.9568,60.965,61.5544,7495818.0904773,0
+LOW.US,D,20160120,000000,61.0332,61.6088,59.3115,60.3252,11107527.237881,0
+LOW.US,D,20160121,000000,60.7721,61.9817,60.4854,61.4318,8593331.57447,0
+LOW.US,D,20160122,000000,62.3545,62.8331,62.2061,62.482,6455661.2983672,0
+LOW.US,D,20160125,000000,62.6186,62.9212,61.8956,61.9461,6364122.5500521,0
+LOW.US,D,20160126,000000,62.6284,62.6472,61.683,62.0381,5234171.2500454,0
+LOW.US,D,20160127,000000,62.0549,62.8777,61.1707,61.6375,6027905.8004499,0
+LOW.US,D,20160128,000000,61.9362,62.0381,61.0738,61.3547,5682766.6291361,0
+LOW.US,D,20160129,000000,62.0381,63.6035,61.6375,63.5067,6931902.6353022,0
+LOW.US,D,20160201,000000,62.5157,64.5965,62.5157,64.3927,6076310.7471586,0
+LOW.US,D,20160202,000000,64.0714,64.3671,63.199,63.6936,5924567.8976752,0
+LOW.US,D,20160203,000000,63.2574,63.2574,57.6569,59.7515,19865476.684007,0
+LOW.US,D,20160204,000000,60.1194,60.5497,58.7556,60.2292,10140580.00796,0
+LOW.US,D,20160205,000000,60.334,60.7247,58.0674,58.3502,8464761.3381286,0
+LOW.US,D,20160208,000000,57.9407,57.9506,55.495,56.3209,9377957.6508517,0
+LOW.US,D,20160209,000000,55.8946,57.4818,55.7433,56.8509,6799128.0211869,0
+LOW.US,D,20160210,000000,57.1159,57.9506,56.7224,56.7718,4760782.3781656,0
+LOW.US,D,20160211,000000,55.9034,56.6936,55.5495,56.1873,5355648.2420183,0
+LOW.US,D,20160212,000000,56.7372,57.5432,56.1952,57.4908,4806841.4479056,0
+LOW.US,D,20160216,000000,59.2867,59.9949,58.093,59.7614,8760176.0069388,0
+LOW.US,D,20160217,000000,60.2638,60.5111,59.8741,60.2638,6933994.7126506,0
+LOW.US,D,20160218,000000,60.5111,60.5585,59.3213,60.0146,6643468.9727813,0
+LOW.US,D,20160219,000000,60.068,60.7741,59.2393,60.7247,5604909.803779,0
+LOW.US,D,20160222,000000,61.1944,61.9204,60.9878,61.5633,7048459.3525643,0
+LOW.US,D,20160223,000000,63.3296,63.3484,60.1194,60.1758,12385632.802301,0
+LOW.US,D,20160224,000000,58.5717,61.3705,57.474,60.8117,14139485.249416,0
+LOW.US,D,20160225,000000,60.8117,61.7097,60.1758,60.8839,6589640.1967366,0
+LOW.US,D,20160226,000000,61.506,61.9055,60.9976,61.237,5966923.1108048,0
+LOW.US,D,20160229,000000,61.0076,61.8136,59.7931,59.8465,7190765.1030186,0
+LOW.US,D,20160301,000000,60.422,61.2597,59.3025,61.1865,6307966.0978084,0
+LOW.US,D,20160302,000000,61.0154,61.6187,60.6782,61.2281,4836479.3788655,0
+LOW.US,D,20160303,000000,60.787,62.0093,60.7079,61.9728,5112353.4992196,0
+LOW.US,D,20160304,000000,61.7592,62.9043,61.5732,62.3792,5667345.5215292,0
+LOW.US,D,20160307,000000,61.9055,63.0972,61.8877,62.7185,5391979.0004157,0
+LOW.US,D,20160308,000000,62.3169,63.7025,62.1685,62.9133,6433553.4302458,0
+LOW.US,D,20160309,000000,63.0033,63.5067,62.482,62.7897,3789435.6177754,0
+LOW.US,D,20160310,000000,63.1456,63.5699,61.8956,62.6561,4475400.3780116,0
+LOW.US,D,20160311,000000,63.2416,64.0249,63.117,63.9151,4409113.1751866,0
+LOW.US,D,20160314,000000,63.8083,64.7834,63.7727,64.4739,4657250.3338486,0
+LOW.US,D,20160315,000000,64.0714,65.8663,64.0041,64.7834,6324072.7677364,0
+LOW.US,D,20160316,000000,64.4096,65.7941,64.3067,65.3856,5754132.8578289,0
+LOW.US,D,20160317,000000,65.1563,65.7853,64.8556,65.5993,4682787.0247288,0
+LOW.US,D,20160318,000000,65.6527,66.6061,65.5538,66.4033,7334347.9408051,0
+LOW.US,D,20160321,000000,66.1561,66.786,65.8485,66.6625,6074487.6367386,0
+LOW.US,D,20160322,000000,66.2263,67.4843,66.2263,66.6882,6128518.6435565,0
+LOW.US,D,20160323,000000,66.698,66.9265,66.1492,66.2748,4262979.1961966,0
+LOW.US,D,20160324,000000,65.8921,66.3589,65.4302,66.2649,4149443.8066855,0
+LOW.US,D,20160328,000000,66.3509,66.7258,66.1907,66.4597,3301377.9367648,0
+LOW.US,D,20160329,000000,66.5043,67.3271,66.2827,67.062,4989024.0733644,0
+LOW.US,D,20160330,000000,67.2569,67.595,67.0709,67.3706,3577188.3544254,0
+LOW.US,D,20160331,000000,67.3518,67.687,67.0086,67.1303,4154198.2521623,0
+LOW.US,D,20160401,000000,67.0264,68.0114,66.7682,67.7998,3999107.4722293,0
+LOW.US,D,20160404,000000,68.6839,68.6839,67.3982,67.513,4334802.4664367,0
+LOW.US,D,20160405,000000,67.0452,67.8235,66.9542,67.2391,4597188.8053752,0
+LOW.US,D,20160406,000000,67.2035,67.7068,66.8978,67.4348,5165468.4006351,0
+LOW.US,D,20160407,000000,67.2391,67.3518,66.3667,66.7782,5022039.258236,0
+LOW.US,D,20160408,000000,67.0175,67.1669,66.1729,66.4943,4241212.086928,0
+LOW.US,D,20160411,000000,66.5477,67.426,66.4765,66.5982,4346616.7882044,0
+LOW.US,D,20160412,000000,66.8048,67.3607,66.6447,67.1125,4346957.5470572,0
+LOW.US,D,20160413,000000,67.4487,68.0619,67.0264,67.9393,4731125.2352823,0
+LOW.US,D,20160414,000000,67.8087,68.1608,67.3003,67.7998,4141731.7361512,0
+LOW.US,D,20160415,000000,67.8739,68.6473,67.6534,68.5168,5585169.0468575,0
+LOW.US,D,20160418,000000,68.5919,69.0498,68.3872,68.8075,4062343.0126873,0
+LOW.US,D,20160419,000000,68.7897,69.0458,67.5367,67.9649,5421284.2617537,0
+LOW.US,D,20160420,000000,68.142,68.319,67.6168,67.8997,4546571.4540082,0
+LOW.US,D,20160421,000000,68.4614,68.4614,67.3755,67.4457,4497241.3015124,0
+LOW.US,D,20160422,000000,67.4714,67.8719,66.975,67.6416,3097143.0566472,0
+LOW.US,D,20160425,000000,67.3043,67.7691,67.065,67.7691,3663272.9387884,0
+LOW.US,D,20160426,000000,67.8997,68.2201,67.2875,67.8809,3913517.3421066,0
+LOW.US,D,20160427,000000,68.0312,68.6928,67.7513,68.4347,3649200.7104383,0
+LOW.US,D,20160428,000000,67.8541,68.1608,66.9028,67.0581,3584653.7034164,0
+LOW.US,D,20160429,000000,67.1164,67.7118,66.5843,67.6178,7456174.7920157,0
+LOW.US,D,20160502,000000,67.0036,68.2468,66.7277,67.7216,4785398.919028,0
+LOW.US,D,20160503,000000,67.4902,67.6742,66.8346,67.3389,3395922.8455228,0
+LOW.US,D,20160504,000000,66.8266,67.6742,66.5745,67.4457,3108198.0018618,0
+LOW.US,D,20160505,000000,67.422,67.5278,66.7238,66.8346,4586103.5255447,0
+LOW.US,D,20160506,000000,66.8078,67.2617,66.3193,67.1885,3846003.6096425,0
+LOW.US,D,20160509,000000,67.422,67.8997,67.1659,67.4536,3536981.8432604,0
+LOW.US,D,20160510,000000,67.7038,68.6661,67.5367,68.4792,5244206.9521632,0
+LOW.US,D,20160511,000000,68.0697,68.2369,66.7099,66.8266,5362946.7506215,0
+LOW.US,D,20160512,000000,66.9948,67.4348,66.7188,67.065,3899987.0922287,0
+LOW.US,D,20160513,000000,66.7802,67.8631,66.701,66.7188,6343766.0004263,0
+LOW.US,D,20160516,000000,66.7277,68.8115,66.7188,68.4891,7660957.7175285,0
+LOW.US,D,20160517,000000,67.9185,68.1854,67.2073,67.6574,10186861.53155,0
+LOW.US,D,20160518,000000,68.9312,70.7014,68.8075,69.9092,15475606.77804,0
+LOW.US,D,20160519,000000,69.9191,71.1574,69.5829,71.0307,7873738.8701197,0
+LOW.US,D,20160520,000000,71.272,71.4481,70.7212,70.9941,5509627.7638529,0
+LOW.US,D,20160523,000000,70.8013,71.1217,70.0793,70.1495,5758662.8271476,0
+LOW.US,D,20160524,000000,70.3296,71.1128,70.2079,70.8013,6229651.21975,0
+LOW.US,D,20160525,000000,70.8537,71.6993,70.8439,71.1039,4651691.0098945,0
+LOW.US,D,20160526,000000,71.1039,71.5203,70.8883,71.2988,4278068.6453357,0
+LOW.US,D,20160527,000000,71.2988,71.7675,71.1316,71.4679,3017428.7416386,0
+LOW.US,D,20160531,000000,71.4679,71.5815,70.9427,71.272,6274497.916005,0
+LOW.US,D,20160601,000000,71.0307,71.6538,70.7014,71.3957,4728103.9075314,0
+LOW.US,D,20160602,000000,71.5291,71.8328,70.9941,71.8328,5277093.7204938,0
+LOW.US,D,20160603,000000,71.5717,71.6538,70.7667,71.1662,4143365.7607983,0
+LOW.US,D,20160606,000000,70.3978,70.4976,69.3405,69.7787,7468890.0518779,0
+LOW.US,D,20160607,000000,70.0615,71.282,69.9458,70.7489,5913094.3347602,0
+LOW.US,D,20160608,000000,70.562,70.7014,69.8222,70.1595,4779417.9439119,0
+LOW.US,D,20160609,000000,70.0437,70.3206,69.751,69.9735,3785365.7234656,0
+LOW.US,D,20160610,000000,69.7332,69.8341,69.3218,69.6531,4365933.8716562,0
+LOW.US,D,20160613,000000,69.6353,69.7787,68.8609,68.9312,5311279.8215418,0
+LOW.US,D,20160614,000000,68.6849,68.7541,67.2529,67.6652,9076597.3973107,0
+LOW.US,D,20160615,000000,68.0223,69.3593,67.9817,68.5257,7007094.0590692,0
+LOW.US,D,20160616,000000,68.3625,69.6966,68.1786,69.5265,6422778.5746521,0
+LOW.US,D,20160617,000000,69.2605,70.0269,69.1814,69.751,8949117.1848366,0
+LOW.US,D,20160620,000000,70.2139,70.7163,69.8311,69.9013,4661953.2104783,0
+LOW.US,D,20160621,000000,69.9557,70.1139,69.4474,69.669,3979613.4368509,0
+LOW.US,D,20160622,000000,69.9013,70.475,69.574,69.6868,4016484.1514127,0
+LOW.US,D,20160623,000000,70.2317,70.3721,69.3405,69.8816,4151580.3748038,0
+LOW.US,D,20160624,000000,68.0599,69.4177,67.9551,68.5425,6689536.1317523,0
+LOW.US,D,20160627,000000,67.9085,68.1854,67.0215,67.8809,6471406.986365,0
+LOW.US,D,20160628,000000,68.4792,69.4395,68.0599,69.4059,5230178.2034294,0
+LOW.US,D,20160629,000000,69.5987,70.0012,68.9252,69.1636,6696227.9480361,0
+LOW.US,D,20160630,000000,69.1636,70.9783,68.95,70.4166,8551013.7740334,0
+LOW.US,D,20160701,000000,70.5689,71.362,70.4542,70.8013,4650740.5252607,0
+LOW.US,D,20160705,000000,70.6915,70.8013,70.1061,70.6391,4595938.0080432,0
+LOW.US,D,20160706,000000,70.6223,71.2522,70.5689,71.2354,4887461.756778,0
+LOW.US,D,20160707,000000,71.0772,71.6627,71.0406,71.5815,4315162.8249017,0
+LOW.US,D,20160708,000000,72.082,73.3103,72.0276,73.2381,5966553.02849,0
+LOW.US,D,20160711,000000,73.5378,74.057,73.5378,73.6465,3881508.2553315,0
+LOW.US,D,20160712,000000,73.9205,74.4051,73.5032,73.7721,6011215.6947414,0
+LOW.US,D,20160713,000000,73.7335,73.7335,72.3035,72.622,6077221.7967917,0
+LOW.US,D,20160714,000000,73.1204,73.3686,72.6694,73.0521,3745282.5730723,0
+LOW.US,D,20160715,000000,73.1481,73.605,72.525,72.6398,6032971.6813176,0
+LOW.US,D,20160718,000000,73.1501,73.7019,72.8643,73.1738,4129058.9447513,0
+LOW.US,D,20160719,000000,73.0265,73.2954,72.5073,72.7318,5928830.9223733,0
+LOW.US,D,20160720,000000,73.0987,73.1135,72.1245,72.5419,7672329.1539031,0
+LOW.US,D,20160721,000000,71.989,72.2135,71.1692,71.5965,6767701.3590385,0
+LOW.US,D,20160722,000000,71.8734,72.1493,71.6508,72.0424,3789372.9262357,0
+LOW.US,D,20160725,000000,72.2293,72.5172,71.8466,72.3471,3207870.4718731,0
+LOW.US,D,20160726,000000,72.1681,72.9088,72.1325,72.4093,3234348.5470024,0
+LOW.US,D,20160727,000000,72.6972,73.2035,71.909,72.1394,3298591.1967107,0
+LOW.US,D,20160728,000000,72.1394,73.6179,72.079,73.4883,4862413.4532149,0
+LOW.US,D,20160729,000000,73.2213,73.7287,73.1402,73.4972,3882047.200342,0
+LOW.US,D,20160801,000000,73.1659,73.7287,72.9879,73.5239,3247301.428023,0
+LOW.US,D,20160802,000000,73.7475,73.8038,72.622,73.2213,4203090.5750343,0
+LOW.US,D,20160803,000000,73.158,73.2698,72.3827,73.2698,3804084.2038289,0
+LOW.US,D,20160804,000000,72.5172,73.33,71.9268,72.3015,4503314.2916302,0
+LOW.US,D,20160805,000000,72.7406,73.3904,72.7406,72.9977,4069865.9974487,0
+LOW.US,D,20160808,000000,72.9977,73.1402,72.622,72.9088,2698790.901993,0
+LOW.US,D,20160809,000000,72.6596,73.251,72.4717,72.6596,3533331.577805,0
+LOW.US,D,20160810,000000,72.9187,73.1056,71.9614,72.3371,4232134.9586749,0
+LOW.US,D,20160811,000000,72.8643,73.33,72.1681,72.8999,4609707.9013873,0
+LOW.US,D,20160812,000000,72.3559,73.3628,72.3559,72.9977,4584709.1443637,0
+LOW.US,D,20160815,000000,73.33,73.8592,72.6308,72.8356,5948102.5039011,0
+LOW.US,D,20160816,000000,72.892,73.5328,72.1869,72.7852,6765428.2851483,0
+LOW.US,D,20160817,000000,69.3821,69.7204,67.7177,68.676,21389697.099358,0
+LOW.US,D,20160818,000000,68.676,68.7808,68.1993,68.2734,8739550.4903848,0
+LOW.US,D,20160819,000000,68.1766,69.5591,68.0391,69.5147,6972847.2887892,0
+LOW.US,D,20160822,000000,69.6748,70.1951,68.9598,69.0429,5040627.2997506,0
+LOW.US,D,20160823,000000,69.5315,69.6748,69.0132,69.0508,3641152.9368206,0
+LOW.US,D,20160824,000000,69.7124,69.8014,68.5929,68.7453,6010512.9428048,0
+LOW.US,D,20160825,000000,68.498,69.4127,68.498,69.2021,5525146.9533848,0
+LOW.US,D,20160826,000000,69.1655,69.665,68.4614,68.6938,4284650.245848,0
+LOW.US,D,20160829,000000,68.7037,69.0924,68.5563,68.942,5082231.225558,0
+LOW.US,D,20160830,000000,68.9084,69.1477,68.2734,68.3872,3339528.7721206,0
+LOW.US,D,20160831,000000,68.4159,68.5336,68.1311,68.3872,5192784.722319,0
+LOW.US,D,20160901,000000,68.5079,68.6395,67.7899,68.2824,4312233.5121525,0
+LOW.US,D,20160902,000000,68.5563,68.854,68.3783,68.7453,3710576.7389372,0
+LOW.US,D,20160906,000000,68.6849,68.7808,67.4952,67.8967,5350605.6176897,0
+LOW.US,D,20160907,000000,67.8601,67.8877,67.0056,67.3884,6135439.9917677,0
+LOW.US,D,20160908,000000,66.6091,67.0472,66.0295,66.2164,8367326.5516222,0
+LOW.US,D,20160909,000000,65.6913,65.897,64.1119,64.1119,8537867.7626244,0
+LOW.US,D,20160912,000000,63.5997,64.9051,63.297,64.7636,6887072.1175091,0
+LOW.US,D,20160913,000000,64.2513,64.4037,63.3148,63.4938,6020129.0160682,0
+LOW.US,D,20160914,000000,63.4671,63.9507,63.3237,63.5313,6256211.1983424,0
+LOW.US,D,20160915,000000,63.2703,63.8963,62.8925,63.6995,4414190.1787466,0
+LOW.US,D,20160916,000000,63.4404,63.5809,62.9143,63.3781,7306499.7521877,0
+LOW.US,D,20160919,000000,63.3781,64.0041,63.3326,63.6995,5839821.0698766,0
+LOW.US,D,20160920,000000,64.0476,64.3947,63.6906,63.7549,5024068.6440446,0
+LOW.US,D,20160921,000000,63.747,64.4225,63.5215,64.3611,5050639.7453296,0
+LOW.US,D,20160922,000000,64.5392,64.8457,64.102,64.3869,4709350.0367827,0
+LOW.US,D,20160923,000000,64.4867,65.1909,64.0724,64.6292,6768078.5194304,0
+LOW.US,D,20160926,000000,64.2425,64.3869,63.208,63.2515,8451474.7763322,0
+LOW.US,D,20160927,000000,63.4325,64.0476,63.1822,63.8676,5380618.6867337,0
+LOW.US,D,20160928,000000,64.2088,64.6894,63.655,64.102,9144041.3601581,0
+LOW.US,D,20160929,000000,64.735,65.7259,64.3265,64.3265,7163618.655184,0
+LOW.US,D,20160930,000000,64.3691,64.7438,63.7638,64.5045,7516054.3127932,0
+LOW.US,D,20161003,000000,64.3691,64.7072,64.2701,64.4867,5994267.7447972,0
+LOW.US,D,20161004,000000,64.5302,65.2532,64.4768,64.9417,7141280.2439812,0
+LOW.US,D,20161005,000000,64.9051,65.4064,64.5045,64.5392,5036623.1304421,0
+LOW.US,D,20161006,000000,62.9667,64.558,62.7897,64.3947,7454162.5958228,0
+LOW.US,D,20161007,000000,64.3186,65.0929,63.5037,63.6906,6065776.546185,0
+LOW.US,D,20161010,000000,64.0921,64.1841,63.3326,63.3959,4840152.9008598,0
+LOW.US,D,20161011,000000,63.3326,63.3731,62.5028,62.6077,5482393.345632,0
+LOW.US,D,20161012,000000,62.7709,64.1218,62.7521,63.7094,6414042.2052517,0
+LOW.US,D,20161013,000000,63.4849,63.747,62.8302,63.5116,4920922.8605043,0
+LOW.US,D,20161014,000000,63.933,64.2513,63.6362,63.7371,6326170.9120078,0
+LOW.US,D,20161017,000000,63.4226,63.8063,62.7797,62.8203,5519488.536352,0
+LOW.US,D,20161018,000000,63.3128,63.4315,62.4524,63.0537,6627157.0386186,0
+LOW.US,D,20161019,000000,63.0369,63.0537,61.8422,62.4712,7519689.4109407,0
+LOW.US,D,20161020,000000,62.4148,62.9429,62.2744,62.7382,6856930.6319241,0
+LOW.US,D,20161021,000000,62.3516,63.6639,62.2912,63.4226,6352750.1025237,0
+LOW.US,D,20161024,000000,63.7885,64.2276,63.5561,63.7173,5029259.9079915,0
+LOW.US,D,20161025,000000,62.308,62.4712,61.3221,61.4645,9615472.6381537,0
+LOW.US,D,20161026,000000,60.3142,61.055,60.1432,60.4755,10104485.859567,0
+LOW.US,D,20161027,000000,60.8167,61.0412,60.1095,60.2866,5904579.4080565,0
+LOW.US,D,20161028,000000,60.2866,60.7475,59.8851,60.1718,9541409.6621009,0
+LOW.US,D,20161031,000000,59.8851,60.1254,59.5864,59.8297,6987376.5586865,0
+LOW.US,D,20161101,000000,59.6408,59.8663,58.5094,58.9148,7120891.3374316,0
+LOW.US,D,20161102,000000,58.995,60.3904,58.9436,59.7515,6051507.1428311,0
+LOW.US,D,20161103,000000,60.1986,60.2174,59.623,59.7773,5093433.799237,0
+LOW.US,D,20161104,000000,59.9117,60.251,59.445,59.4716,5290158.8395935,0
+LOW.US,D,20161107,000000,60.245,60.7425,60.1531,60.3518,5028371.1037435,0
+LOW.US,D,20161108,000000,60.251,60.3706,59.8168,59.9741,7550803.6265445,0
+LOW.US,D,20161109,000000,58.7982,61.1875,58.2335,60.8988,8489648.868227,0
+LOW.US,D,20161110,000000,61.4011,63.2674,61.2637,62.3516,10832090.94715,0
+LOW.US,D,20161111,000000,62.2279,62.8865,62.0795,62.5938,7320873.3043898,0
+LOW.US,D,20161114,000000,62.8737,63.2416,62.5562,62.8481,10039911.551391,0
+LOW.US,D,20161115,000000,61.7968,62.7026,61.0778,61.9837,12533772.910561,0
+LOW.US,D,20161116,000000,59.4548,61.7968,58.4569,60.162,19527444.913215,0
+LOW.US,D,20161117,000000,60.162,61.0778,59.7416,60.9956,10606756.319315,0
+LOW.US,D,20161118,000000,60.971,62.4623,60.8325,62.219,11795768.105468,0
+LOW.US,D,20161121,000000,62.314,62.5691,61.7868,62.308,6746861.4778648,0
+LOW.US,D,20161122,000000,63.0102,64.6064,62.5691,64.2633,11881905.269832,0
+LOW.US,D,20161123,000000,64.4808,64.9634,64.2929,64.4254,6126841.1392931,0
+LOW.US,D,20161125,000000,64.5431,64.9387,64.2731,64.823,3019502.6182173,0
+LOW.US,D,20161128,000000,64.4907,64.7953,63.8686,63.9151,5915999.3798166,0
+LOW.US,D,20161129,000000,64.0397,64.3552,63.3316,63.474,6539382.8161458,0
+LOW.US,D,20161130,000000,63.5116,63.833,63.2376,63.3316,7104226.5105698,0
+LOW.US,D,20161201,000000,63.1447,63.7549,62.7669,63.7371,8496160.6991226,0
+LOW.US,D,20161202,000000,63.8607,65.36,63.8063,64.911,8034030.0143844,0
+LOW.US,D,20161205,000000,65.0109,65.6567,64.9822,65.2245,8344717.1511834,0
+LOW.US,D,20161206,000000,65.1543,65.63,64.9387,65.0465,7216983.3116042,0
+LOW.US,D,20161207,000000,65.1889,68.6413,65.1009,68.5801,10324487.661914,0
+LOW.US,D,20161208,000000,67.7493,68.5543,67.2993,67.5416,8590461.919799,0
+LOW.US,D,20161209,000000,67.417,67.6722,66.9018,67.0501,6168929.4078023,0
+LOW.US,D,20161212,000000,66.6882,67.2915,66.4825,66.884,6724595.8697404,0
+LOW.US,D,20161213,000000,67.2103,67.4962,66.7604,67.0135,7012897.0711049,0
+LOW.US,D,20161214,000000,67.0659,67.5328,65.9326,66.0325,7563991.095262,0
+LOW.US,D,20161215,000000,66.1838,66.8652,65.9791,66.1324,6919111.5389001,0
+LOW.US,D,20161216,000000,66.3223,66.5715,65.2156,65.4955,8509539.2759207,0
+LOW.US,D,20161219,000000,65.1889,65.9969,65.1375,65.4589,5632625.53124,0
+LOW.US,D,20161220,000000,65.5756,66.8582,65.351,66.6704,5958165.5071734,0
+LOW.US,D,20161221,000000,66.5101,66.7168,66.25,66.5972,3271522.6077238,0
+LOW.US,D,20161222,000000,66.0226,66.5101,65.4222,65.539,4465131.0993507,0
+LOW.US,D,20161223,000000,65.6211,65.7911,64.8507,64.9011,4001164.1591923,0
+LOW.US,D,20161227,000000,65.1642,65.3056,64.5965,64.8418,4220638.139221,0
+LOW.US,D,20161228,000000,65.0365,65.0553,64.1485,64.2445,4671305.3725828,0
+LOW.US,D,20161229,000000,64.1861,64.5431,63.9516,64.0397,4466845.0051532,0
+LOW.US,D,20161230,000000,64.3027,64.7024,63.5383,63.8429,4319700.8834513,0
+LOW.US,D,20170103,000000,64.372,64.5629,63.2762,63.6906,7142781.8074719,0
+LOW.US,D,20170104,000000,63.8973,64.8418,63.7796,64.463,6512104.9183087,0
+LOW.US,D,20170105,000000,64.1307,64.4432,63.5205,63.7964,4924073.6159501,0
+LOW.US,D,20170106,000000,63.9151,64.0941,63.3217,63.6906,5173054.0769361,0
+LOW.US,D,20170109,000000,63.6728,64.0219,63.6451,63.7964,3969805.244353,0
+LOW.US,D,20170110,000000,63.6906,64.3631,63.4404,63.924,4605169.8428378,0
+LOW.US,D,20170111,000000,63.8776,64.0664,63.3405,63.9704,3807060.0296559,0
+LOW.US,D,20170112,000000,63.9606,64.3117,63.5521,64.2543,4801869.6043476,0
+LOW.US,D,20170113,000000,64.0941,65.1849,64.0842,64.7676,6162054.5726689,0
+LOW.US,D,20170117,000000,64.2929,65.7189,64.0842,64.9723,6091802.6355362,0
+LOW.US,D,20170118,000000,64.7202,64.7202,63.7885,64.0743,9784995.6172129,0
+LOW.US,D,20170119,000000,63.9972,65.2156,63.8686,64.2731,6989130.9106437,0
+LOW.US,D,20170120,000000,64.3027,64.5708,63.9704,64.4165,6217418.2802818,0
+LOW.US,D,20170123,000000,64.2623,65.7071,64.2623,65.4747,5942988.087648,0
+LOW.US,D,20170124,000000,65.5004,66.7812,65.4054,66.7544,6350196.9390127,0
+LOW.US,D,20170125,000000,67.0175,67.4319,65.8891,65.9039,5955854.0094362,0
+LOW.US,D,20170126,000000,66.1927,66.5991,65.7309,66.0612,5840681.5618163,0
+LOW.US,D,20170127,000000,66.1156,66.2402,65.5993,66.08,4636337.6495965,0
+LOW.US,D,20170130,000000,65.9306,66.4301,65.4648,66.3638,4274610.4991147,0
+LOW.US,D,20170131,000000,65.7071,66.3391,65.6231,65.9207,5030000.0726213,0
+LOW.US,D,20170201,000000,65.7704,65.8812,65.2364,65.265,4441438.7531216,0
+LOW.US,D,20170202,000000,65.6082,65.6626,64.8596,64.9041,3922354.8268935,0
+LOW.US,D,20170203,000000,65.0583,66.2115,64.7616,66.1156,6996786.3565615,0
+LOW.US,D,20170206,000000,65.8179,66.0315,65.3106,65.5004,5727668.9388538,0
+LOW.US,D,20170207,000000,65.7161,65.8446,65.0485,65.1681,4156089.1098913,0
+LOW.US,D,20170208,000000,65.5004,65.6458,65.1404,65.355,4467006.7897717,0
+LOW.US,D,20170209,000000,65.5894,66.4795,65.3382,66.3311,4479501.6180912,0
+LOW.US,D,20170210,000000,66.2303,66.791,65.9494,66.7287,4052588.4113442,0
+LOW.US,D,20170213,000000,66.8276,66.9918,66.3717,66.6634,3334496.2593306,0
+LOW.US,D,20170214,000000,66.8098,68.4604,66.7188,68.3052,8986802.8894141,0
+LOW.US,D,20170215,000000,68.0806,69.8875,67.9739,69.3811,11540208.066278,0
+LOW.US,D,20170216,000000,69.3811,69.8202,68.2518,68.8481,5194837.3646665,0
+LOW.US,D,20170217,000000,68.7037,69.2269,68.5059,69.2269,6033442.879019,0
+LOW.US,D,20170221,000000,69.9102,69.929,68.9727,69.6848,5868569.1854346,0
+LOW.US,D,20170222,000000,69.759,69.8657,69.1002,69.2793,4114359.8010045,0
+LOW.US,D,20170223,000000,69.5948,69.6492,68.315,68.3764,6277933.816841,0
+LOW.US,D,20170224,000000,68.4782,68.86,68.0203,68.6493,12357696.643297,0
+LOW.US,D,20170227,000000,68.7373,68.9628,68.2784,68.9371,4440301.2050227,0
+LOW.US,D,20170228,000000,68.4782,68.496,66.9048,67.0877,11857192.669353,0
+LOW.US,D,20170301,000000,73.3222,74.7404,72.708,73.4745,23770242.489406,0
+LOW.US,D,20170302,000000,73.4022,73.43,72.4202,72.526,9337861.3554582,0
+LOW.US,D,20170303,000000,72.708,73.8562,72.6734,73.6801,7265748.2290892,0
+LOW.US,D,20170306,000000,73.3132,73.519,73.0878,73.0878,7329628.8857135,0
+LOW.US,D,20170307,000000,73.07,73.3548,72.7535,72.9236,5230174.1588139,0
+LOW.US,D,20170308,000000,72.9236,73.7157,72.9236,73.3647,5397722.3543733,0
+LOW.US,D,20170309,000000,73.3924,73.8009,73.1313,73.2213,4219964.7107465,0
+LOW.US,D,20170310,000000,73.5744,73.969,73.4656,73.5941,4535122.158786,0
+LOW.US,D,20170313,000000,73.5941,73.9541,73.3924,73.5941,4668458.9744507,0
+LOW.US,D,20170314,000000,73.6801,74.1342,73.346,73.9146,4859173.716229,0
+LOW.US,D,20170315,000000,73.969,75.1617,73.9492,75.1181,5305906.5498991,0
+LOW.US,D,20170316,000000,75.1617,75.7758,74.9372,75.0697,5373474.884672,0
+LOW.US,D,20170317,000000,75.4297,75.5414,74.8522,75.3525,6325890.822387,0
+LOW.US,D,20170320,000000,75.3525,75.3525,74.1014,74.2844,6725733.4178394,0
+LOW.US,D,20170321,000000,74.7107,75.1439,73.7069,73.8977,5665415.2287995,0
+LOW.US,D,20170322,000000,74.1954,74.8086,73.7821,74.2844,5065068.9109942,0
+LOW.US,D,20170323,000000,74.2844,74.9184,74.0808,74.3774,3777981.2667839,0
+LOW.US,D,20170324,000000,74.4407,74.773,73.8711,74.1578,3832106.3109112,0
+LOW.US,D,20170327,000000,73.3548,74.0263,73.1036,73.5744,4986377.8836977,0
+LOW.US,D,20170328,000000,73.5358,74.5564,73.4913,74.3299,4823610.4236157,0
+LOW.US,D,20170329,000000,74.2053,74.5287,73.7157,74.1578,4399091.6292228,0
+LOW.US,D,20170330,000000,74.054,74.4625,73.8711,74.2409,4147548.904341,0
+LOW.US,D,20170331,000000,73.9778,74.4675,73.8009,74.1578,5051160.4895704,0
+LOW.US,D,20170403,000000,74.9738,74.9995,73.7435,74.0066,6011872.9447542,0
+LOW.US,D,20170404,000000,73.8899,74.0442,73.3044,73.604,5536540.6351444,0
+LOW.US,D,20170405,000000,73.7435,74.593,73.5843,73.6287,4524767.9432005,0
+LOW.US,D,20170406,000000,73.8562,74.3873,73.7821,73.9413,3848642.7212322,0
+LOW.US,D,20170407,000000,73.8899,74.3299,73.8899,74.0976,3595676.2917072,0
+LOW.US,D,20170410,000000,74.0442,74.862,74.0442,74.3487,3311894.9481228,0
+LOW.US,D,20170411,000000,74.2231,74.6464,73.7533,74.3398,3449422.9965611,0
+LOW.US,D,20170412,000000,73.8375,74.1242,73.331,73.8562,4116816.9048984,0
+LOW.US,D,20170413,000000,73.6377,73.8977,73.1125,73.1214,4263784.0746738,0
+LOW.US,D,20170417,000000,73.1214,73.9492,73.1125,73.9245,3667220.4834804,0
+LOW.US,D,20170418,000000,73.7919,74.2597,73.6545,74.0906,3366122.1187906,0
+LOW.US,D,20170419,000000,74.414,74.6405,73.9334,73.9591,4364661.8400932,0
+LOW.US,D,20170420,000000,74.3487,75.3812,74.2686,75.1339,5031536.0153434,0
+LOW.US,D,20170421,000000,75.1083,75.4989,74.8432,75.2961,5135818.3358288,0
+LOW.US,D,20170424,000000,76.0943,76.5195,75.7145,76.2486,5026507.5471689,0
+LOW.US,D,20170425,000000,76.7984,77.2751,76.1556,76.5571,6430399.6413385,0
+LOW.US,D,20170426,000000,76.6471,77.5886,76.4631,77.2078,4862506.4793706,0
+LOW.US,D,20170427,000000,77.4086,77.6874,76.8736,77.2444,7270618.9572606,0
+LOW.US,D,20170428,000000,77.1436,77.2613,76.1388,76.8934,5293190.278883,0
+LOW.US,D,20170501,000000,76.8577,77.0912,76.299,76.4542,4238204.9153312,0
+LOW.US,D,20170502,000000,76.7816,77.3907,76.2664,77.3443,4693219.099162,0
+LOW.US,D,20170503,000000,77.3729,77.9051,77.1277,77.4798,4097421.9625989,0
+LOW.US,D,20170504,000000,77.6974,77.7794,76.9982,77.3631,3785710.5269339,0
+LOW.US,D,20170505,000000,77.6321,77.9051,77.0842,77.9051,3342477.2967932,0
+LOW.US,D,20170508,000000,77.9051,78.0722,77.3729,77.9051,4538106.0738439,0
+LOW.US,D,20170509,000000,78.0881,78.1305,77.553,77.7706,6254874.4529319,0
+LOW.US,D,20170510,000000,77.7884,78.0237,77.4086,77.9595,5687197.505376,0
+LOW.US,D,20170511,000000,77.6786,77.7399,76.2574,76.7282,7045128.6117305,0
+LOW.US,D,20170512,000000,76.7282,77.0268,76.3583,76.838,3939985.3056973,0
+LOW.US,D,20170515,000000,77.1702,77.9595,76.8666,77.1702,8007064.5630919,0
+LOW.US,D,20170516,000000,77.9051,78.0881,77.0268,77.3275,6272785.0213564,0
+LOW.US,D,20170517,000000,76.6095,76.9112,75.7946,75.8677,5488464.3134421,0
+LOW.US,D,20170518,000000,75.8677,76.4898,75.759,76.1388,5067806.1045088,0
+LOW.US,D,20170519,000000,76.2386,76.926,76.0003,76.6273,4156625.0214402,0
+LOW.US,D,20170522,000000,76.8478,76.926,76.0774,76.1388,8138504.4541044,0
+LOW.US,D,20170523,000000,76.2198,76.2664,74.4199,74.59,10481370.206497,0
+LOW.US,D,20170524,000000,71.8654,72.7238,71.0189,72.3332,20972557.705878,0
+LOW.US,D,20170525,000000,72.5231,73.968,72.4539,73.6743,11352152.659166,0
+LOW.US,D,20170526,000000,73.6149,73.8117,72.9781,73.2964,4979883.2424179,0
+LOW.US,D,20170530,000000,73.1659,73.2035,71.819,71.9356,7663107.4306471,0
+LOW.US,D,20170531,000000,72.0355,72.1423,70.7519,71.3581,9580247.0709315,0
+LOW.US,D,20170601,000000,71.3581,72.8593,70.9219,72.8593,6998517.4519797,0
+LOW.US,D,20170602,000000,72.4974,73.1402,72.4974,72.6714,4841819.2824306,0
+LOW.US,D,20170605,000000,72.6992,72.7694,71.9356,71.9624,3782442.4776397,0
+LOW.US,D,20170606,000000,71.4372,71.7359,71.1326,71.2928,7984483.4749613,0
+LOW.US,D,20170607,000000,71.3818,71.5015,70.386,70.469,6338003.4345452,0
+LOW.US,D,20170608,000000,70.647,71.095,70.2504,70.3335,7967481.9338621,0
+LOW.US,D,20170609,000000,70.4502,71.4293,70.3958,71.2454,6600162.2638639,0
+LOW.US,D,20170612,000000,71.0851,72.2837,70.9843,71.5915,6913438.9657131,0
+LOW.US,D,20170613,000000,71.6013,72.2976,71.4837,72.1522,4922300.0520695,0
+LOW.US,D,20170614,000000,72.2976,73.4122,71.8556,72.9781,5734622.6439888,0
+LOW.US,D,20170615,000000,72.5597,72.9137,72.1987,72.8227,6628675.791725,0
+LOW.US,D,20170616,000000,72.5962,72.797,71.7814,72.2887,8543825.4812015,0
+LOW.US,D,20170619,000000,72.6804,73.6921,72.0771,73.4498,4942991.2936249,0
+LOW.US,D,20170620,000000,73.3756,73.785,72.804,72.888,4674204.3507161,0
+LOW.US,D,20170621,000000,72.9048,73.2035,71.6013,71.6923,5245485.0506496,0
+LOW.US,D,20170622,000000,71.7448,71.8792,70.9309,70.9675,9097129.8877092,0
+LOW.US,D,20170623,000000,71.0021,71.0288,68.6928,68.9104,14983824.006187,0
+LOW.US,D,20170626,000000,69.1468,69.7046,69.118,69.482,5751852.7058616,0
+LOW.US,D,20170627,000000,69.2813,69.8519,68.6573,69.1468,8612274.5309915,0
+LOW.US,D,20170628,000000,69.4177,69.9468,69.3169,69.7708,4822257.4997433,0
+LOW.US,D,20170629,000000,69.844,69.9251,68.9924,69.393,4279640.9895969,0
+LOW.US,D,20170630,000000,69.3257,70.6045,69.3257,70.2336,5167706.08414,0
+LOW.US,D,20170703,000000,70.6559,71.0654,70.647,70.8943,2525572.1555543,0
+LOW.US,D,20170705,000000,70.8755,71.01,69.7806,70.0883,4338301.0588123,0
+LOW.US,D,20170706,000000,69.8162,70.0259,69.2367,69.3831,4900385.3143365,0
+LOW.US,D,20170707,000000,69.5077,70.0259,69.4365,69.8875,4226321.8351006,0
+LOW.US,D,20170710,000000,70.0259,70.1783,69.6165,69.6808,5091067.6991911,0
+LOW.US,D,20170711,000000,69.7352,69.8608,68.86,69.0736,5673087.8643329,0
+LOW.US,D,20170712,000000,69.393,69.6808,68.8678,69.0478,4834334.7215161,0
+LOW.US,D,20170713,000000,69.3069,69.666,69.1012,69.3169,5090621.7803362,0
+LOW.US,D,20170714,000000,69.3257,69.482,68.6097,68.9005,5274675.0404468,0
+LOW.US,D,20170717,000000,68.9005,69.4533,68.7927,69.2367,4370552.8225151,0
+LOW.US,D,20170718,000000,69.0636,69.2189,68.7373,68.8105,3503658.2564598,0
+LOW.US,D,20170719,000000,69.0636,69.8875,69.038,69.5977,4673481.375702,0
+LOW.US,D,20170720,000000,68.8105,68.9736,64.8447,65.7289,26330367.794861,0
+LOW.US,D,20170721,000000,65.9009,67.1332,65.8772,66.888,10756019.81952,0
+LOW.US,D,20170724,000000,66.9542,68.1014,66.5527,67.69,8506889.0416385,0
+LOW.US,D,20170725,000000,68.0361,69.3969,67.8719,68.949,7142573.5097755,0
+LOW.US,D,20170726,000000,68.949,69.5255,68.5919,69.214,4919139.1850851,0
+LOW.US,D,20170727,000000,69.0766,70.7637,69.0578,70.1407,7612802.5258247,0
+LOW.US,D,20170728,000000,70.1061,70.462,69.4127,69.668,5489499.7350007,0
+LOW.US,D,20170731,000000,69.751,70.6174,69.568,70.5076,7491953.4604023,0
+LOW.US,D,20170801,000000,70.3869,71.0139,69.4593,70.8982,4096034.659495,0
+LOW.US,D,20170802,000000,70.6589,71.189,70.5986,70.9259,4048583.2308818,0
+LOW.US,D,20170803,000000,71.179,71.8802,70.9259,70.9714,4207935.0132053,0
+LOW.US,D,20170804,000000,71.4916,71.5707,70.7637,71.3897,2736792.0865767,0
+LOW.US,D,20170807,000000,71.5084,71.819,71.1376,71.3452,4650600.9860272,0
+LOW.US,D,20170808,000000,71.2988,71.3551,70.2564,70.3345,4832098.049165,0
+LOW.US,D,20170809,000000,70.1407,71.3808,69.7787,71.365,3850881.415891,0
+LOW.US,D,20170810,000000,70.8695,71.0436,69.7955,70.1495,4422390.6365981,0
+LOW.US,D,20170811,000000,69.9241,70.6074,69.842,70.377,3391369.6196652,0
+LOW.US,D,20170814,000000,70.8695,71.1692,70.3068,70.7993,3955040.3756048,0
+LOW.US,D,20170815,000000,70.9625,70.9625,67.5752,67.6801,10002717.267592,0
+LOW.US,D,20170816,000000,68.0085,68.8224,67.9669,68.6395,5379482.1497885,0
+LOW.US,D,20170817,000000,68.5633,68.8046,67.51,67.5189,6524247.8650829,0
+LOW.US,D,20170818,000000,67.4289,67.5832,66.699,67.0818,5590036.7415672,0
+LOW.US,D,20170821,000000,67.2925,67.8541,66.8098,67.2727,8925780.7647682,0
+LOW.US,D,20170822,000000,67.4823,69.1675,67.328,69.0666,8174252.7878751,0
+LOW.US,D,20170823,000000,65.542,66.8692,64.458,66.5081,28938186.194703,0
+LOW.US,D,20170824,000000,66.6793,67.2925,65.8812,66.1422,11611524.748431,0
+LOW.US,D,20170825,000000,66.161,67.0729,66.073,66.8197,7052771.9238019,0
+LOW.US,D,20170828,000000,67.776,68.5316,67.0729,67.2271,7132451.8595791,0
+LOW.US,D,20170829,000000,67.1529,67.5664,66.7544,66.9058,7501127.6594266,0
+LOW.US,D,20170830,000000,66.9542,67.6544,66.8692,67.328,7268174.9983671,0
+LOW.US,D,20170831,000000,67.8631,68.1667,67.3093,67.3093,9889653.0757826,0
+LOW.US,D,20170901,000000,67.5832,68.1202,67.1529,68.0005,5287625.8991597,0
+LOW.US,D,20170905,000000,68.5633,69.3583,68.3476,68.94,9389921.6233916,0
+LOW.US,D,20170906,000000,69.6858,70.6144,69.6136,70.5708,8915659.1145718,0
+LOW.US,D,20170907,000000,71.3551,71.728,69.6858,70.7637,11419990.972022,0
+LOW.US,D,20170908,000000,71.1,72.2817,70.7163,71.5619,12747801.827022,0
+LOW.US,D,20170911,000000,70.9971,71.281,69.7688,70.5986,8322763.9896035,0
+LOW.US,D,20170912,000000,70.9447,71.7814,70.6252,71.6538,5752560.5135677,0
+LOW.US,D,20170913,000000,71.81,72.3559,70.7943,70.9259,8201443.7264797,0
+LOW.US,D,20170914,000000,70.9625,71.5905,70.9625,71.4718,6148311.9804791,0
+LOW.US,D,20170915,000000,71.4441,71.7616,71.005,71.0436,15885406.205608,0
+LOW.US,D,20170918,000000,70.8982,71.2296,70.4245,70.7558,9123556.3939913,0
+LOW.US,D,20170919,000000,70.8241,71.189,70.3256,70.5886,6574174.5983596,0
+LOW.US,D,20170920,000000,70.3503,71.1286,70.3256,70.9714,7324386.0529195,0
+LOW.US,D,20170921,000000,71.0525,71.2384,70.5886,71.0901,6779295.2492635,0
+LOW.US,D,20170922,000000,71.1286,71.453,71.0525,71.2612,6565998.4082009,0
+LOW.US,D,20170925,000000,71.2898,72.439,71.2898,72.2729,9685005.6448878,0
+LOW.US,D,20170926,000000,72.4578,72.712,71.909,72.2283,5774961.6163101,0
+LOW.US,D,20170927,000000,72.4736,72.6952,71.6271,72.173,5581173.9779338,0
+LOW.US,D,20170928,000000,72.0553,72.5923,71.8744,72.3747,4998421.737393,0
+LOW.US,D,20170929,000000,72.4924,73.0117,72.2639,72.8198,4796813.8350187,0
+LOW.US,D,20171002,000000,72.9107,74.0322,72.7387,73.5971,8049428.8766063,0
+LOW.US,D,20171003,000000,73.6841,74.3418,73.6575,74.1054,4355593.8122248,0
+LOW.US,D,20171004,000000,74.0788,74.4595,73.8433,74.2053,4695523.5188221,0
+LOW.US,D,20171005,000000,74.1332,75.3733,74.0422,74.9352,5711145.6735331,0
+LOW.US,D,20171006,000000,74.8324,75.2793,74.323,74.5703,4474891.7676171,0
+LOW.US,D,20171009,000000,74.687,74.8877,74.2686,74.4595,4188382.3309027,0
+LOW.US,D,20171010,000000,74.3705,74.5791,73.8048,73.877,4467725.7201703,0
+LOW.US,D,20171011,000000,73.9383,74.2943,73.8236,73.9749,5391904.1750296,0
+LOW.US,D,20171012,000000,73.966,74.5406,73.5496,74.3042,3848166.4677614,0
+LOW.US,D,20171013,000000,74.4427,75.1705,74.3042,74.9985,6070523.9135848,0
+LOW.US,D,20171016,000000,74.9154,75.0983,73.877,73.966,5034895.0684855,0
+LOW.US,D,20171017,000000,74.0422,74.4081,73.0868,73.8859,5636659.0240106,0
+LOW.US,D,20171018,000000,73.9304,74.0738,73.522,73.5575,4457992.3530583,0
+LOW.US,D,20171019,000000,73.4932,74.15,73.2698,74.0322,3665861.4926848,0
+LOW.US,D,20171020,000000,74.2943,74.3705,72.8148,72.9107,6682219.4223795,0
+LOW.US,D,20171023,000000,73.0868,73.966,72.9819,73.25,6386551.9651028,0
+LOW.US,D,20171024,000000,73.1185,74.3101,73.0107,74.3101,5361744.4886751,0
+LOW.US,D,20171025,000000,74.2904,74.6672,73.7325,74.1549,4651354.2956572,0
+LOW.US,D,20171026,000000,74.2647,75.5186,74.1282,74.6484,5606992.7807425,0
+LOW.US,D,20171027,000000,73.9343,74.1826,72.717,73.8077,7991355.2766332,0
+LOW.US,D,20171030,000000,73.5407,73.5407,72.7011,72.709,7868605.2419431,0
+LOW.US,D,20171031,000000,72.7901,73.4418,72.7456,73.2025,5533570.8762406,0
+LOW.US,D,20171101,000000,72.8999,73.7049,72.717,73.1728,5028988.9187555,0
+LOW.US,D,20171102,000000,72.5162,72.6072,69.0014,70.1802,12499443.225664,0
+LOW.US,D,20171103,000000,70.4928,71.5183,70.1525,71.3442,5910842.4951011,0
+LOW.US,D,20171106,000000,71.7013,71.7556,70.7519,70.8765,4227723.2943585,0
+LOW.US,D,20171107,000000,71.1534,71.7111,70.7024,71.0792,5036982.0900645,0
+LOW.US,D,20171108,000000,70.9595,71.8922,70.6737,71.4995,5183107.9798235,0
+LOW.US,D,20171109,000000,71.3264,71.6963,70.8577,71.4916,4954569.0053881,0
+LOW.US,D,20171110,000000,71.3541,71.4352,70.7607,70.9516,8138682.4171847,0
+LOW.US,D,20171113,000000,70.9595,71.3047,70.6747,70.9862,7604046.944501,0
+LOW.US,D,20171114,000000,70.6549,72.5696,70.6292,72.5419,7097296.0619737,0
+LOW.US,D,20171115,000000,72.3313,72.3698,71.6637,71.7556,5673726.9135762,0
+LOW.US,D,20171116,000000,72.0583,72.8346,71.6281,72.7624,6033636.0094074,0
+LOW.US,D,20171117,000000,72.799,73.6999,72.4895,73.4498,7607092.5399446,0
+LOW.US,D,20171120,000000,73.8552,74.9886,73.5991,74.5851,8174233.5759516,0
+LOW.US,D,20171121,000000,72.9731,75.2803,72.7901,73.7899,14242819.107576,0
+LOW.US,D,20171122,000000,74.0184,74.3279,72.8346,72.8445,7645678.1714628,0
+LOW.US,D,20171124,000000,73.1827,73.2025,72.4341,72.5518,3104011.8248574,0
+LOW.US,D,20171127,000000,73.2025,73.96,72.8267,73.0937,7264009.04444,0
+LOW.US,D,20171128,000000,72.9631,74.8402,72.9631,74.7868,8339943.4937831,0
+LOW.US,D,20171129,000000,74.8492,77.2405,74.7136,76.2702,11548058.664892,0
+LOW.US,D,20171130,000000,76.4078,77.5332,76.0873,76.3336,9960797.8617787,0
+LOW.US,D,20171201,000000,76.214,77.2959,75.1863,77.1228,5390245.8826898,0
+LOW.US,D,20171204,000000,77.7726,81.0124,77.5619,80.6108,14248531.115763,0
+LOW.US,D,20171205,000000,80.601,81.0777,78.9998,79.0275,10556345.243337,0
+LOW.US,D,20171206,000000,77.7726,78.8239,75.4198,75.4435,13236320.594196,0
+LOW.US,D,20171207,000000,75.4534,76.6737,75.2893,76.5729,11348891.68795,0
+LOW.US,D,20171208,000000,76.7727,78.4944,76.7727,78.3758,8386932.8250796,0
+LOW.US,D,20171211,000000,78.358,78.8327,78.0188,78.3234,7397376.1947207,0
+LOW.US,D,20171212,000000,78.3135,78.4766,77.7172,77.817,7782371.0068079,0
+LOW.US,D,20171213,000000,78.1463,78.5498,77.9258,78.3758,6250343.4724593,0
+LOW.US,D,20171214,000000,78.7773,79.0632,78.1691,78.358,4238266.595717,0
+LOW.US,D,20171215,000000,78.7239,79.7861,78.7141,79.3747,8664080.9993046,0
+LOW.US,D,20171218,000000,79.7673,80.6574,79.6951,80.061,7850939.3727541,0
+LOW.US,D,20171219,000000,80.4358,81.7887,79.8682,81.3624,6174948.8067653,0
+LOW.US,D,20171220,000000,81.6987,83.2653,81.4238,82.5769,7129073.5945136,0
+LOW.US,D,20171221,000000,82.3683,83.3483,82.3129,83.0724,5605271.7968629,0
+LOW.US,D,20171222,000000,83.2366,83.5482,82.5769,83.4928,3882099.7803431,0
+LOW.US,D,20171226,000000,83.5976,84.3106,83.4206,84.1356,3008911.7926272,0
+LOW.US,D,20171227,000000,84.1988,84.6033,84.1356,84.3364,3015697.6462204,0
+LOW.US,D,20171228,000000,84.7289,85.0968,84.3858,85.0216,3889253.6939435,0
+LOW.US,D,20171229,000000,85.528,85.6556,85.0672,85.0968,3682349.3676202,0
+LOW.US,D,20180102,000000,85.169,85.5716,83.7963,83.8873,7177806.1550747,0
+LOW.US,D,20180103,000000,84.007,84.3186,83.476,84.2532,4993136.4361366,0
+LOW.US,D,20180104,000000,84.4105,84.986,83.8468,84.9148,3869326.8847106,0
+LOW.US,D,20180105,000000,86.0681,86.7989,85.8465,86.7435,6026551.8654237,0
+LOW.US,D,20180108,000000,86.4152,87.1024,85.7634,85.802,6762183.492393,0
+LOW.US,D,20180109,000000,86.3598,86.9067,85.6655,86.5714,4485423.946283,0
+LOW.US,D,20180110,000000,86.4874,86.8265,85.9295,86.2233,3027035.7145174,0
+LOW.US,D,20180111,000000,86.5615,87.6968,86.0779,87.6622,3465021.0560946,0
+LOW.US,D,20180112,000000,87.9084,93.6435,87.5593,92.348,15558923.834272,0
+LOW.US,D,20180116,000000,92.9314,96.6896,91.6438,92.4498,14806811.410445,0
+LOW.US,D,20180117,000000,92.7109,93.6435,92.074,93.0986,5777028.4148117,0
+LOW.US,D,20180118,000000,93.4111,93.5159,92.2966,92.797,6504772.0304741,0
+LOW.US,D,20180119,000000,95.4849,96.4581,93.8284,96.1001,10438712.658361,0
+LOW.US,D,20180122,000000,97.9683,98.3115,96.4581,98.075,7574881.2223965,0
+LOW.US,D,20180123,000000,98.3411,99.5495,97.546,98.4419,6656177.1545664,0
+LOW.US,D,20180124,000000,98.709,98.9464,97.3412,98.0948,4348083.9724637,0
+LOW.US,D,20180125,000000,100.123,100.163,97.5074,97.7725,5292919.289647,0
+LOW.US,D,20180126,000000,98.0158,98.7189,96.9951,98.7189,4364508.1447055,0
+LOW.US,D,20180129,000000,99.2629,99.6191,98.0553,98.2026,4120345.8318899,0
+LOW.US,D,20180130,000000,97.1613,97.5361,96.1861,96.6698,6915465.3180602,0
+LOW.US,D,20180131,000000,97.1326,97.5955,96.0902,96.2731,7705150.1972324,0
+LOW.US,D,20180201,000000,95.4474,96.5866,94.9045,95.4662,5351438.8084751,0
+LOW.US,D,20180202,000000,95.4563,95.4662,92.967,93.2895,6790901.273335,0
+LOW.US,D,20180205,000000,93.1817,94.7333,89.1902,89.6877,8974590.1730233,0
+LOW.US,D,20180206,000000,87.5841,92.7465,87.142,92.1136,9825883.6460835,0
+LOW.US,D,20180207,000000,91.9099,94.0529,91.6774,91.8377,5703122.1676082,0
+LOW.US,D,20180208,000000,91.8377,92.0097,87.2152,87.327,8320320.0307099,0
+LOW.US,D,20180209,000000,88.4099,90.2236,85.0266,89.3118,10513212.452885,0
+LOW.US,D,20180212,000000,90.3028,90.9812,89.3118,89.8716,8702477.5450498,0
+LOW.US,D,20180213,000000,89.119,89.7153,87.1964,88.2913,6025749.0092543,0
+LOW.US,D,20180214,000000,87.3992,89.5225,86.7663,89.0913,9134539.5472814,0
+LOW.US,D,20180215,000000,90.2415,90.2494,87.8868,88.7046,6197956.6018272,0
+LOW.US,D,20180216,000000,88.676,89.7667,88.036,88.5216,5800319.3329561,0
+LOW.US,D,20180220,000000,87.9252,89.7796,87.9252,87.9252,7232599.5719073,0
+LOW.US,D,20180221,000000,88.2378,89.3376,87.5169,87.6306,4613870.8218528,0
+LOW.US,D,20180222,000000,88.2557,89.3218,87.9866,89.0547,4743973.9674548,0
+LOW.US,D,20180223,000000,89.4582,89.7243,88.8065,89.6055,4741451.1385597,0
+LOW.US,D,20180226,000000,90.0012,90.0556,88.8836,89.6233,5148615.4991541,0
+LOW.US,D,20180227,000000,89.7243,90.4491,87.7562,88.041,9251495.6703205,0
+LOW.US,D,20180228,000000,80.331,84.7596,79.7347,82.3455,37111159.872939,0
+LOW.US,D,20180301,000000,82.3267,82.4455,80.066,80.8453,16486733.342664,0
+LOW.US,D,20180302,000000,79.8524,80.2775,78.1968,78.4362,13574673.911916,0
+LOW.US,D,20180305,000000,78.179,79.9829,78.1701,79.347,9057122.5738559,0
+LOW.US,D,20180306,000000,79.5052,80.1471,79.3104,80.0748,6918508.8911962,0
+LOW.US,D,20180307,000000,79.4953,79.79,78.5934,79.1452,6981729.2643462,0
+LOW.US,D,20180308,000000,79.4479,79.79,78.5479,79.1918,5126393.3706459,0
+LOW.US,D,20180309,000000,79.7347,80.2687,79.256,80.2213,6930980.4629767,0
+LOW.US,D,20180312,000000,80.1935,80.9383,79.974,80.5882,6307656.6847255,0
+LOW.US,D,20180313,000000,80.6366,80.9026,78.9524,79.1748,6301660.5423014,0
+LOW.US,D,20180314,000000,79.7257,79.891,78.364,79.3964,7665573.6349258,0
+LOW.US,D,20180315,000000,79.5507,79.6417,78.3916,78.6221,5154675.3442718,0
+LOW.US,D,20180316,000000,78.6122,80.2775,78.6122,79.9641,9544281.3390797,0
+LOW.US,D,20180319,000000,79.6051,79.9829,78.4016,78.8515,7362392.2932725,0
+LOW.US,D,20180320,000000,79.2214,79.4577,78.1869,78.7961,5219932.1813075,0
+LOW.US,D,20180321,000000,78.9435,80.8651,78.7407,80.1935,7407825.4587696,0
+LOW.US,D,20180322,000000,79.5052,80.2123,78.7229,78.7665,13129520.500584,0
+LOW.US,D,20180323,000000,78.99,79.6417,76.9666,76.9932,8033417.2551417,0
+LOW.US,D,20180326,000000,81.2132,83.0259,80.5594,82.0756,15108736.898997,0
+LOW.US,D,20180327,000000,81.8006,81.8006,78.5934,79.0087,11908004.162262,0
+LOW.US,D,20180328,000000,79.1264,79.8978,78.1968,78.9336,8404836.3154272,0
+LOW.US,D,20180329,000000,79.256,80.8838,79.0186,80.6544,9264957.1617356,0
+LOW.US,D,20180402,000000,80.2875,80.4695,76.3622,77.7498,10457440.23911,0
+LOW.US,D,20180403,000000,78.1434,79.0542,77.5193,78.54,7999910.6494915,0
+LOW.US,D,20180404,000000,77.5015,81.1311,77.3443,80.9383,8552535.5606013,0
+LOW.US,D,20180405,000000,81.3536,81.8481,81.0955,81.5721,5546619.8168785,0
+LOW.US,D,20180406,000000,81.0115,81.942,80.1668,81.1034,9527710.5495274,0
+LOW.US,D,20180409,000000,81.3062,81.4337,78.1879,78.3471,7990120.657763,0
+LOW.US,D,20180410,000000,78.9435,80.2291,78.4748,80.0917,6129484.2954983,0
+LOW.US,D,20180411,000000,79.3766,80.6722,79.256,79.6417,5052580.1495979,0
+LOW.US,D,20180412,000000,79.8988,80.2351,79.6595,80.0007,4277174.7853183,0
+LOW.US,D,20180413,000000,80.2875,80.5426,78.8337,79.256,5250811.8092145,0
+LOW.US,D,20180416,000000,79.7347,79.9444,78.9158,79.0978,5541505.4006254,0
+LOW.US,D,20180417,000000,79.5774,79.8988,79.079,79.1918,5583765.5652917,0
+LOW.US,D,20180418,000000,79.3668,80.3785,79.0978,79.4221,5569997.6942553,0
+LOW.US,D,20180419,000000,79.3183,79.3183,77.1871,78.0149,6222705.603846,0
+LOW.US,D,20180420,000000,78.4748,78.6408,76.5452,76.8587,8234661.1421245,0
+LOW.US,D,20180423,000000,77.3631,77.731,76.6995,77.5283,5531814.5019758,0
+LOW.US,D,20180424,000000,78.2581,78.5716,76.2544,76.5779,5886912.5277136,0
+LOW.US,D,20180425,000000,76.2544,76.4374,75.0993,75.2547,11716917.315861,0
+LOW.US,D,20180426,000000,75.5058,77.6528,75.405,76.918,9991630.976608,0
+LOW.US,D,20180427,000000,76.8063,77.999,76.5779,77.5826,4315528.8626011,0
+LOW.US,D,20180430,000000,77.8596,77.9347,76.1338,76.1338,4540545.988122,0
+LOW.US,D,20180501,000000,75.5058,76.6411,74.9619,76.6223,4295522.1722128,0
+LOW.US,D,20180502,000000,76.3464,78.7101,76.206,77.5461,7150352.316465,0
+LOW.US,D,20180503,000000,77.1327,77.1762,75.1459,76.5017,6148807.4458733,0
+LOW.US,D,20180504,000000,76.2812,78.268,75.9291,77.7962,3510834.4154453,0
+LOW.US,D,20180507,000000,77.9337,78.0673,76.9724,77.4432,5203316.9009849,0
+LOW.US,D,20180508,000000,77.0575,77.8428,76.6599,77.814,4033835.5517494,0
+LOW.US,D,20180509,000000,77.5926,78.628,76.9112,77.9693,4571653.1256488,0
+LOW.US,D,20180510,000000,78.3343,78.9692,77.6658,78.5716,5566095.6514873,0
+LOW.US,D,20180511,000000,78.6923,81.0381,78.6923,80.7691,7410579.8419,0
+LOW.US,D,20180514,000000,80.9917,81.2122,79.4855,79.967,5484288.2479765,0
+LOW.US,D,20180515,000000,79.1542,80.0323,78.7022,79.1442,5127094.1002749,0
+LOW.US,D,20180516,000000,79.4399,79.5467,78.6745,78.9781,4303830.8235279,0
+LOW.US,D,20180517,000000,79.0622,79.5971,78.7022,78.9405,3443946.5872241,0
+LOW.US,D,20180518,000000,78.7931,80.2331,78.7101,79.7455,6305783.0166122,0
+LOW.US,D,20180521,000000,80.2064,80.8631,79.977,80.7157,4667867.4494392,0
+LOW.US,D,20180522,000000,83.1733,83.4502,79.0424,79.2006,11661016.685545,0
+LOW.US,D,20180523,000000,83.7716,87.8728,83.6064,87.4575,28480350.891587,0
+LOW.US,D,20180524,000000,86.6802,89.3602,85.9612,89.12,11008390.679418,0
+LOW.US,D,20180525,000000,89.3138,90.0426,88.7125,89.3059,8274266.0167392,0
+LOW.US,D,20180529,000000,88.2051,89.3602,88.1142,88.4663,5449944.4069253,0
+LOW.US,D,20180530,000000,88.9529,90.4957,88.7125,89.9784,5335753.7897091,0
+LOW.US,D,20180531,000000,89.9606,90.3513,87.6147,87.7502,8230801.5678188,0
+LOW.US,D,20180601,000000,88.1498,88.9805,87.8916,88.5108,5181800.5578751,0
+LOW.US,D,20180604,000000,88.6206,90.4225,88.5642,90.1356,5424740.3856669,0
+LOW.US,D,20180605,000000,89.6995,90.2306,89.3504,90.0526,4153985.9098505,0
+LOW.US,D,20180606,000000,90.4957,91.1039,89.7193,90.9674,4480274.1396446,0
+LOW.US,D,20180607,000000,91.1425,92.0315,91.1425,91.6873,4593073.4091415,0
+LOW.US,D,20180608,000000,91.539,92.6347,90.9862,92.5596,3984734.9311811,0
+LOW.US,D,20180611,000000,92.7633,93.2202,92.3648,92.8167,3863391.4115184,0
+LOW.US,D,20180612,000000,93.5159,93.5911,92.2312,92.8167,3683283.6737921,0
+LOW.US,D,20180613,000000,92.9136,93.1263,91.8436,91.8623,4666089.8409432,0
+LOW.US,D,20180614,000000,91.9009,92.348,91.1237,91.5864,4471445.7552424,0
+LOW.US,D,20180615,000000,90.8448,92.0542,90.6697,91.6032,6710330.511002,0
+LOW.US,D,20180618,000000,90.912,91.7951,90.8002,91.0583,4077559.8672134,0
+LOW.US,D,20180619,000000,90.4769,91.2087,90.1821,90.6608,6743184.9224089,0
+LOW.US,D,20180620,000000,90.5135,91.3817,90.2217,90.9218,4785267.4690254,0
+LOW.US,D,20180621,000000,90.826,91.7961,90.3947,91.4944,4751014.6318221,0
+LOW.US,D,20180622,000000,91.7724,91.8723,90.5135,90.7162,6226374.070071,0
+LOW.US,D,20180625,000000,90.2929,90.9594,88.8609,89.4512,4568169.7005813,0
+LOW.US,D,20180626,000000,89.924,90.2118,89.5353,89.7093,4810933.5876004,0
+LOW.US,D,20180627,000000,89.8479,90.736,88.8609,88.9529,3569165.8596543,0
+LOW.US,D,20180628,000000,88.6848,89.3504,87.9302,88.668,4271395.0298215,0
+LOW.US,D,20180629,000000,89.2208,89.9883,88.2695,88.2695,4591337.257954,0
+LOW.US,D,20180702,000000,88.0756,88.2537,86.7831,87.6247,6535514.1414554,0
+LOW.US,D,20180703,000000,87.9758,88.8519,87.6435,87.7977,2374513.857238,0
+LOW.US,D,20180705,000000,88.13,88.3683,87.5583,88.2249,3445616.0022565,0
+LOW.US,D,20180706,000000,87.9758,89.1378,87.2914,88.7966,4134367.5025467,0
+LOW.US,D,20180709,000000,89.1823,90.2593,88.9053,89.5551,2864820.344446,0
+LOW.US,D,20180710,000000,90.5055,91.8139,90.1821,91.447,4923903.7421006,0
+LOW.US,D,20180711,000000,90.9772,91.3461,90.1168,91.0761,4110927.9447841,0
+LOW.US,D,20180712,000000,91.4569,91.5044,90.4323,90.7933,3242807.8602434,0
+LOW.US,D,20180713,000000,91.4371,93.0422,91.3165,91.9741,5627607.1746042,0
+LOW.US,D,20180716,000000,92.0542,92.2224,91.2087,92.0187,2709112.7606548,0
+LOW.US,D,20180717,000000,91.9899,92.7791,91.7872,92.5873,3103323.2290749,0
+LOW.US,D,20180718,000000,92.6723,93.3725,92.5685,93.3281,3164421.1902606,0
+LOW.US,D,20180719,000000,93.2815,94.1825,93.1164,93.6435,2969061.207623,0
+LOW.US,D,20180720,000000,93.3825,93.5159,92.7713,92.967,5878778.8060173,0
+LOW.US,D,20180723,000000,92.5052,93.7336,92.4765,93.4299,3926136.5423516,0
+LOW.US,D,20180724,000000,93.9857,94.1637,92.4122,92.797,3251501.7611814,0
+LOW.US,D,20180725,000000,92.7011,92.8563,90.7962,91.8931,4613711.059542,0
+LOW.US,D,20180726,000000,91.9672,92.2639,90.9278,91.4282,3301001.7875267,0
+LOW.US,D,20180727,000000,91.8743,92.2452,90.5174,90.9476,4007414.1012367,0
+LOW.US,D,20180730,000000,91.0109,92.3688,90.9931,92.1353,4869142.6821917,0
+LOW.US,D,20180731,000000,92.2352,92.9482,91.8357,92.1888,3491092.6473698,0
+LOW.US,D,20180801,000000,91.8643,92.172,90.6756,90.909,3170350.5965296,0
+LOW.US,D,20180802,000000,90.6657,90.8418,89.7757,90.4273,4583514.9716482,0
+LOW.US,D,20180803,000000,90.7894,91.362,90.4639,90.6034,3821894.6680207,0
+LOW.US,D,20180806,000000,90.5005,90.9743,90.3403,90.7122,3499074.6959863,0
+LOW.US,D,20180807,000000,90.6331,91.8743,90.3691,91.6686,2968484.8499195,0
+LOW.US,D,20180808,000000,91.6982,92.1532,91.4282,91.7546,1956971.0133651,0
+LOW.US,D,20180809,000000,92.2718,93.3359,91.7645,92.7465,4532915.8210508,0
+LOW.US,D,20180810,000000,92.0305,92.4498,90.9693,91.2353,3306617.7360973,0
+LOW.US,D,20180813,000000,91.2353,91.5122,90.0546,90.1,3662945.3249359,0
+LOW.US,D,20180814,000000,90.4373,91.4757,89.3128,91.3155,4045713.5762108,0
+LOW.US,D,20180815,000000,90.7122,90.8991,89.3326,89.8597,4287812.1239862,0
+LOW.US,D,20180816,000000,90.2593,91.1593,90.1634,90.6499,4660571.9742976,0
+LOW.US,D,20180817,000000,90.641,91.1593,90.3225,90.9278,2775965.1984907,0
+LOW.US,D,20180820,000000,90.9278,92.0028,90.8616,91.8455,3735960.7455837,0
+LOW.US,D,20180821,000000,92.1442,93.0699,91.6982,92.5596,6034242.7017268,0
+LOW.US,D,20180822,000000,97.4095,101.894,96.7686,97.9287,26910490.024196,0
+LOW.US,D,20180823,000000,99.2233,99.8956,98.5607,99.4408,8074109.1201623,0
+LOW.US,D,20180824,000000,99.1541,100.232,98.9859,99.1145,5503635.6660443,0
+LOW.US,D,20180827,000000,99.6878,100.212,99.0848,99.2629,3361360.5952366,0
+LOW.US,D,20180828,000000,99.1937,100.588,99.1937,100.489,4089088.0324372,0
+LOW.US,D,20180829,000000,100.47,101.014,99.8757,100.855,3554017.7635911,0
+LOW.US,D,20180830,000000,100.499,100.687,99.8559,100.104,2729809.0579796,0
+LOW.US,D,20180831,000000,100.014,100.984,99.9454,100.914,4593946.0349276,0
+LOW.US,D,20180904,000000,100.588,102.299,100.252,102.012,4185090.0139157,0
+LOW.US,D,20180905,000000,101.764,102.804,100.578,100.608,5089269.8676177,0
+LOW.US,D,20180906,000000,100.638,101.774,100.499,101.508,3902478.575354,0
+LOW.US,D,20180907,000000,101.132,102.546,100.974,101.696,4123004.1554031,0
+LOW.US,D,20180910,000000,102.754,104.751,102.309,104.307,6692298.6041136,0
+LOW.US,D,20180911,000000,104.811,106.295,104.03,105.978,6204264.179642,0
+LOW.US,D,20180912,000000,106.097,106.305,104.712,106.117,5943235.8203452,0
+LOW.US,D,20180913,000000,105.315,105.523,103.951,104.623,5233175.2634875,0
+LOW.US,D,20180914,000000,105.097,106.027,104.089,105.691,5705379.0630366,0
+LOW.US,D,20180917,000000,105.503,105.949,105.237,105.563,5150749.0338109,0
+LOW.US,D,20180918,000000,105.137,107.382,105.059,107.224,4784163.289004,0
+LOW.US,D,20180919,000000,107.353,108.114,107.155,107.896,3865651.3404084,0
+LOW.US,D,20180920,000000,107.659,108.45,107.659,108.302,5025565.151766,0
+LOW.US,D,20180921,000000,108.53,108.916,107.956,108.43,9883234.2710427,0
+LOW.US,D,20180924,000000,107.847,108.194,106.571,106.739,6085744.8127264,0
+LOW.US,D,20180925,000000,107.007,107.64,106.67,106.898,4309306.2217111,0
+LOW.US,D,20180926,000000,107.432,107.827,106.512,106.532,4626733.7101794,0
+LOW.US,D,20180927,000000,106.344,106.888,105.395,106.265,4762728.8493572,0
+LOW.US,D,20180928,000000,108.242,109.222,106.423,106.561,6190822.9113041,0
+LOW.US,D,20181001,000000,107.254,107.293,105.839,105.869,4773685.7126468,0
+LOW.US,D,20181002,000000,106.156,106.512,104.465,104.475,5447756.2699598,0
+LOW.US,D,20181003,000000,104.861,105.335,103.515,103.703,6631253.2229289,0
+LOW.US,D,20181004,000000,103.703,103.782,102.102,102.804,6196188.093716,0
+LOW.US,D,20181005,000000,102.675,103.1,100.588,101.834,5687895.2015434,0
+LOW.US,D,20181008,000000,101.636,102.17,100.924,101.982,4511807.9841028,0
+LOW.US,D,20181009,000000,102.17,103.001,101.28,101.31,3691538.7339523,0
+LOW.US,D,20181010,000000,102.952,103.09,98.4223,98.6398,5666108.8803513,0
+LOW.US,D,20181011,000000,98.7288,100.904,96.3424,96.7291,6492837.3813963,0
+LOW.US,D,20181012,000000,98.1344,99.3222,96.5372,97.7725,4853813.5895865,0
+LOW.US,D,20181015,000000,97.7725,98.2917,97.1138,97.1326,4097096.3710541,0
+LOW.US,D,20181016,000000,97.4778,98.8969,96.7291,98.351,3919394.1683746,0
+LOW.US,D,20181017,000000,95.0093,95.8864,94.1005,95.0637,6422448.9384918,0
+LOW.US,D,20181018,000000,94.8075,95.0093,92.3559,92.5329,7620400.3359722,0
+LOW.US,D,20181019,000000,92.5962,93.3181,91.8258,92.4221,5050179.6703206,0
+LOW.US,D,20181022,000000,92.7011,93.0422,91.1117,91.3066,4063139.8019335,0
+LOW.US,D,20181023,000000,90.3097,92.2115,89.1516,91.5054,7472384.5996379,0
+LOW.US,D,20181024,000000,91.6903,93.9224,89.8241,90.021,6138392.5610558,0
+LOW.US,D,20181025,000000,90.5144,92.1205,89.304,91.3451,4862815.8924535,0
+LOW.US,D,20181026,000000,89.8607,90.1138,86.8225,87.4565,7077247.9142769,0
+LOW.US,D,20181029,000000,88.4653,89.1071,85.4311,86.5991,4552218.7483486,0
+LOW.US,D,20181030,000000,86.8315,88.6116,86.7187,88.3495,5268422.0649408,0
+LOW.US,D,20181031,000000,89.3592,90.9674,88.6314,88.7995,6210868.0255394,0
+LOW.US,D,20181101,000000,88.8628,91.2156,88.2219,90.8694,4961491.3647532,0
+LOW.US,D,20181102,000000,91.7833,92.4281,89.3396,90.2919,4863505.49939,0
+LOW.US,D,20181105,000000,90.1326,91.0554,89.2376,90.5223,3549026.7081096,0
+LOW.US,D,20181106,000000,90.2533,91.0089,89.833,90.9357,2608309.8206216,0
+LOW.US,D,20181107,000000,91.4866,93.8749,90.3641,93.8186,7112174.1799548,0
+LOW.US,D,20181108,000000,92.6891,93.9036,92.3054,92.7613,5274213.954284,0
+LOW.US,D,20181109,000000,92.2768,92.3697,89.929,90.2919,5562077.3260246,0
+LOW.US,D,20181112,000000,90.0842,91.0732,88.9677,89.1991,6630742.5902266,0
+LOW.US,D,20181113,000000,88.5454,89.7123,87.4467,89.1437,5572583.2146901,0
+LOW.US,D,20181114,000000,90.1504,90.8299,88.0232,88.5108,4697872.4292523,0
+LOW.US,D,20181115,000000,87.7611,88.0707,85.4035,87.3636,7235596.6319656,0
+LOW.US,D,20181116,000000,86.5803,87.1658,85.8069,86.963,4386422.8824385,0
+LOW.US,D,20181119,000000,87.0174,87.5673,84.4698,85.1888,6324493.4077446,0
+LOW.US,D,20181120,000000,80.0709,83.5768,79.0354,80.3695,10788747.836694,0
+LOW.US,D,20181121,000000,80.7147,83.018,80.3963,82.4098,7875570.0697706,0
+LOW.US,D,20181123,000000,82.0824,82.6244,81.6375,81.8876,3225963.0479935,0
+LOW.US,D,20181126,000000,82.6926,83.4482,81.411,83.287,5523540.2298921,0
+LOW.US,D,20181127,000000,83.1021,85.4598,83.1021,85.4598,6013644.486327,0
+LOW.US,D,20181128,000000,85.8326,87.4179,84.5074,87.3725,7467573.5295446,0
+LOW.US,D,20181129,000000,87.055,87.241,85.7584,86.9155,5789141.0269699,0
+LOW.US,D,20181130,000000,86.6812,88.1547,86.2253,88.0054,7378597.0451254,0
+LOW.US,D,20181203,000000,89.0517,89.5848,87.5099,87.9332,6053608.3205641,0
+LOW.US,D,20181204,000000,88.1458,88.6868,83.8665,84.2374,6556075.955316,0
+LOW.US,D,20181206,000000,82.849,84.8832,81.5801,84.817,6384890.6393013,0
+LOW.US,D,20181207,000000,84.276,86.0671,83.0447,83.3721,5327886.0014795,0
+LOW.US,D,20181210,000000,83.6895,84.192,81.411,83.3988,3498585.2975153,0
+LOW.US,D,20181211,000000,84.2572,85.8702,82.9982,83.4482,4436171.6526348,0
+LOW.US,D,20181212,000000,83.9209,87.4179,81.7581,85.8989,11621128.687848,0
+LOW.US,D,20181213,000000,86.5427,88.1271,85.9256,87.9332,8561916.0350142,0
+LOW.US,D,20181214,000000,87.3636,88.5454,86.6999,87.0649,7617547.8709168,0
+LOW.US,D,20181217,000000,86.5328,86.6278,83.7429,84.3512,6485001.9500905,0
+LOW.US,D,20181218,000000,85.2086,86.694,84.6321,85.2917,4905326.8232786,0
+LOW.US,D,20181219,000000,85.5725,87.6257,83.6332,84.2374,5563957.0610612,0
+LOW.US,D,20181220,000000,83.567,84.816,81.5336,83.1475,7312404.8907639,0
+LOW.US,D,20181221,000000,83.474,85.2917,81.6375,81.7303,8653854.1891062,0
+LOW.US,D,20181224,000000,81.1973,82.4187,80.1065,80.1639,3347482.5084289,0
+LOW.US,D,20181226,000000,80.6772,84.9119,80.6494,84.902,4648652.4925278,0
+LOW.US,D,20181227,000000,83.5274,85.7218,82.3732,85.6665,5040256.2062819,0
+LOW.US,D,20181228,000000,86.0107,86.9255,85.0394,85.6754,4101952.9430715,0
+LOW.US,D,20181231,000000,86.5427,87.327,85.3491,86.1313,4325779.9404924,0
+LOW.US,D,20190102,000000,85.0672,86.5764,84.6617,86.0483,4501749.025446,0
+LOW.US,D,20190103,000000,85.4697,86.2806,84.5351,85.0206,4073638.6125219,0
+LOW.US,D,20190104,000000,85.7486,88.0608,85.6942,87.5395,4404434.5662497,0
+LOW.US,D,20190107,000000,87.3636,90.2711,87.3636,89.1991,5238214.8543546,0
+LOW.US,D,20190108,000000,90.1416,91.2561,89.1605,91.0465,5000754.4693614,0
+LOW.US,D,20190109,000000,90.812,91.5964,90.1594,90.4867,6103876.8238475,0
+LOW.US,D,20190110,000000,89.8607,90.021,88.2863,89.5066,4818986.4169875,0
+LOW.US,D,20190111,000000,89.2654,91.0267,88.9677,90.7389,3948381.9273987,0
+LOW.US,D,20190114,000000,89.8429,90.637,89.6925,90.374,3143579.2867792,0
+LOW.US,D,20190115,000000,89.3128,89.3128,87.9056,88.5108,5277865.2308933,0
+LOW.US,D,20190116,000000,88.4267,88.9577,87.5199,87.6257,4910271.3656822,0
+LOW.US,D,20190117,000000,86.3835,86.4676,85.0572,85.8416,7449968.3295875,0
+LOW.US,D,20190118,000000,86.5714,88.6216,86.43,88.574,7727720.1626704,0
+LOW.US,D,20190122,000000,87.5525,87.5525,85.0582,85.8198,6348010.8243548,0
+LOW.US,D,20190123,000000,85.4439,86.4566,84.5727,86.0729,5166190.3644952,0
+LOW.US,D,20190124,000000,86.0829,86.3914,85.3965,86.0443,4318003.1561106,0
+LOW.US,D,20190125,000000,86.7475,87.9768,86.7475,87.9392,5069298.5676147,0
+LOW.US,D,20190128,000000,87.2439,87.504,86.2411,87.3112,3874855.8740486,0
+LOW.US,D,20190129,000000,86.6169,87.6672,86.3726,87.5723,3334697.47895,0
+LOW.US,D,20190130,000000,87.8818,90.3552,87.6593,89.7479,5298124.709748,0
+LOW.US,D,20190131,000000,89.3168,91.3758,88.9597,90.1307,5761733.701438,0
+LOW.US,D,20190201,000000,90.3453,91.0683,89.8301,91.0198,5680239.7556257,0
+LOW.US,D,20190204,000000,91.5182,91.8653,90.8318,91.7338,2988775.674544,0
+LOW.US,D,20190205,000000,91.546,92.4004,91.3659,91.9504,3912302.9463138,0
+LOW.US,D,20190206,000000,91.7813,92.0701,90.7794,91.0949,3150078.9838284,0
+LOW.US,D,20190207,000000,90.4413,91.0485,89.9161,90.8042,4257140.7937756,0
+LOW.US,D,20190208,000000,90.4135,91.2483,89.9636,91.0771,6633586.966051,0
+LOW.US,D,20190211,000000,91.0949,91.3303,90.5906,90.8042,3249360.1372937,0
+LOW.US,D,20190212,000000,91.4342,93.6267,91.1621,93.2351,3790909.8801117,0
+LOW.US,D,20190213,000000,93.685,95.3801,93.6267,95.1022,7016300.6150172,0
+LOW.US,D,20190214,000000,94.4752,95.572,93.5436,95.1507,3211081.8965509,0
+LOW.US,D,20190215,000000,96.3029,97.9386,96.0131,97.6933,4978182.4816156,0
+LOW.US,D,20190219,000000,97.4778,99.0848,97.2878,98.4717,3566522.7034492,0
+LOW.US,D,20190220,000000,99.0354,99.2629,98.2224,99.0354,3550976.2127628,0
+LOW.US,D,20190221,000000,98.9068,99.6878,98.4419,98.9167,3622829.8176189,0
+LOW.US,D,20190222,000000,99.2431,99.6878,98.798,99.6092,2917561.1189312,0
+LOW.US,D,20190225,000000,100.291,100.291,98.075,98.4223,4977101.5581331,0
+LOW.US,D,20190226,000000,96.7588,98.4815,96.3029,98.4419,8486751.9124015,0
+LOW.US,D,20190227,000000,102.17,103.031,98.6101,100.875,9468345.7060675,0
+LOW.US,D,20190228,000000,100.776,100.776,97.5559,98.5013,8689074.7005589,0
+LOW.US,D,20190301,000000,99.2529,99.4508,96.7786,97.4293,4966705.8852391,0
+LOW.US,D,20190304,000000,98.1048,98.3115,95.8964,96.7192,4283857.5012172,0
+LOW.US,D,20190305,000000,96.557,97.2483,96.023,96.557,3691536.7116446,0
+LOW.US,D,20190306,000000,96.7884,97.0545,95.7994,95.926,2913306.183464,0
+LOW.US,D,20190307,000000,95.6363,95.6561,94.1183,94.3902,5019526.5408796,0
+LOW.US,D,20190308,000000,93.5248,94.2488,91.8555,93.1036,6594818.3156833,0
+LOW.US,D,20190311,000000,93.5723,94.3813,91.4342,94.1093,4906523.0183018,0
+LOW.US,D,20190312,000000,94.1093,94.8945,93.3359,94.5326,5258096.1616635,0
+LOW.US,D,20190313,000000,94.7611,95.5335,94.2933,94.8273,6687444.054404,0
+LOW.US,D,20190314,000000,94.6473,94.9143,93.9679,94.4842,5754115.6682132,0
+LOW.US,D,20190315,000000,94.7333,94.8075,93.1965,93.865,7124202.8663421,0
+LOW.US,D,20190318,000000,93.7236,95.5889,93.7236,95.4939,4770509.6783543,0
+LOW.US,D,20190319,000000,96.0704,97.8021,96.023,96.9655,6189579.1920492,0
+LOW.US,D,20190320,000000,97.278,97.8308,95.7144,97.1039,4946155.194071,0
+LOW.US,D,20190321,000000,97.371,99.9951,97.2008,99.6878,5158688.613965,0
+LOW.US,D,20190322,000000,99.4013,100.321,98.3411,98.3708,4381486.4292658,0
+LOW.US,D,20190325,000000,98.1928,100.084,98.1928,99.3815,4262075.2246406,0
+LOW.US,D,20190326,000000,100.153,100.499,98.9068,99.3123,4943245.0932452,0
+LOW.US,D,20190327,000000,99.3914,101.26,99.342,100.667,4513018.3352801,0
+LOW.US,D,20190328,000000,101.112,102.062,100.954,101.577,4374105.0060456,0
+LOW.US,D,20190329,000000,101.962,103.05,101.636,102.616,5674526.736284,0
+LOW.US,D,20190401,000000,103.288,104.247,99.2035,102.102,11104172.229353,0
+LOW.US,D,20190402,000000,102.072,103.12,102.032,103.021,3971359.3878447,0
+LOW.US,D,20190403,000000,103.624,105.157,103.09,104.909,4403377.9104599,0
+LOW.US,D,20190404,000000,105.097,106.255,104.702,106.225,3208949.3730479,0
+LOW.US,D,20190405,000000,106.512,108.025,106.512,107.768,4029471.4116648,0
+LOW.US,D,20190408,000000,107.788,108.896,107.689,108.54,5321780.6544379,0
+LOW.US,D,20190409,000000,108.006,108.035,105.809,106.057,3941517.2038039,0
+LOW.US,D,20190410,000000,106.69,106.72,104.881,106.631,4731593.3995222,0
+LOW.US,D,20190411,000000,106.739,107.996,106.265,107.916,2710490.9633739,0
+LOW.US,D,20190412,000000,108.342,109.488,108.134,108.974,3429084.6477048,0
+LOW.US,D,20190415,000000,109.122,110.042,108.954,109.815,3318903.2555665,0
+LOW.US,D,20190416,000000,110.122,110.557,109.242,109.686,2867725.3895024,0
+LOW.US,D,20190417,000000,110.122,110.824,109.588,109.766,4133914.5056148,0
+LOW.US,D,20190418,000000,109.676,109.716,106.581,106.611,6744290.1135842,0
+LOW.US,D,20190422,000000,106.413,108.084,105.978,106.324,4987007.8325561,0
+LOW.US,D,20190423,000000,106.363,108.006,105.463,106.878,4285509.7266338,0
+LOW.US,D,20190424,000000,107.115,108.084,106.878,107.264,3123565.5183139,0
+LOW.US,D,20190425,000000,106.898,107.432,106.037,106.917,4424555.5170248,0
+LOW.US,D,20190426,000000,106.838,107.155,105.483,105.889,4318119.4388052,0
+LOW.US,D,20190429,000000,105.443,105.919,104.099,105.631,3385674.8010931,0
+LOW.US,D,20190430,000000,104.999,106.651,104.663,106.502,3577132.7409628,0
+LOW.US,D,20190501,000000,106.413,106.413,104.207,104.207,3137276.7647338,0
+LOW.US,D,20190502,000000,104.109,105.583,103.891,105.533,3406015.1722571,0
+LOW.US,D,20190503,000000,106.027,106.492,105.573,105.771,2735873.9588665,0
+LOW.US,D,20190506,000000,104.515,105.097,103.644,104.801,2900873.0355304,0
+LOW.US,D,20190507,000000,103.545,103.545,99.9454,100.836,5190245.7149621,0
+LOW.US,D,20190508,000000,100.796,101.39,99.9653,100.47,3576507.8478738,0
+LOW.US,D,20190509,000000,99.5296,100.242,98.4815,100.044,3101845.9332769,0
+LOW.US,D,20190510,000000,99.4809,100.954,97.6449,100.38,4032010.4190217,0
+LOW.US,D,20190513,000000,98.6002,98.8672,97.4293,98.5112,5008986.2729826,0
+LOW.US,D,20190514,000000,98.8574,100.301,98.4519,99.5396,3146727.0087634,0
+LOW.US,D,20190515,000000,99.2134,101.696,98.9662,101.3,5422612.9179333,0
+LOW.US,D,20190516,000000,101.914,103.159,101.696,102.21,3038956.2074411,0
+LOW.US,D,20190517,000000,101.32,103.585,101.182,102.626,3944459.6615533,0
+LOW.US,D,20190520,000000,101.736,103.674,101.736,102.784,4730087.791416,0
+LOW.US,D,20190521,000000,101.428,105.137,101.3,104.563,6815644.2084305,0
+LOW.US,D,20190522,000000,95.3109,96.4977,89.8083,92.1898,24138811.106943,0
+LOW.US,D,20190523,000000,91.4856,91.7763,88.6878,89.2347,13478898.428904,0
+LOW.US,D,20190524,000000,89.8261,90.1326,88.848,89.7707,7538820.4420812,0
+LOW.US,D,20190528,000000,89.6026,90.0614,86.2886,86.4754,12479906.721823,0
+LOW.US,D,20190529,000000,86.4003,88.2517,86.2213,87.7542,9860741.1532984,0
+LOW.US,D,20190530,000000,88.3297,89.1665,87.9084,88.3654,6066096.0708066,0
+LOW.US,D,20190531,000000,87.0688,88.5384,86.8711,87.8026,6937729.9150308,0
+LOW.US,D,20190603,000000,87.5673,89.477,87.4457,88.3297,8917511.5484539,0
+LOW.US,D,20190604,000000,89.4305,91.3501,89.4305,91.1443,5907342.8915716,0
+LOW.US,D,20190605,000000,91.8119,91.8119,89.6935,90.5995,5457544.2393805,0
+LOW.US,D,20190606,000000,90.6469,91.0861,89.5492,90.5896,4854674.0815263,0
+LOW.US,D,20190607,000000,91.2868,91.8841,91.0208,91.0771,4222648.3131062,0
+LOW.US,D,20190610,000000,91.7763,92.6407,90.4957,90.6539,6150672.0136018,0
+LOW.US,D,20190611,000000,91.5676,91.8989,90.4759,90.6924,3459339.3825228,0
+LOW.US,D,20190612,000000,90.5599,91.3422,90.4957,90.6726,3058487.6555124,0
+LOW.US,D,20190613,000000,91.1641,92.877,91.0495,92.8286,3843210.8026652,0
+LOW.US,D,20190614,000000,93.1777,94.1183,92.7189,93.78,4713979.0991803,0
+LOW.US,D,20190617,000000,93.9125,94.8363,93.4981,94.2023,4475497.4487827,0
+LOW.US,D,20190618,000000,94.7789,95.6076,93.3745,93.4793,4207999.7270527,0
+LOW.US,D,20190619,000000,93.3657,93.4981,91.8021,92.9344,5904744.2261366,0
+LOW.US,D,20190620,000000,94.0441,95.848,93.8947,95.4849,5689428.110804,0
+LOW.US,D,20190621,000000,95.8292,96.9249,94.8659,94.9242,7636568.686286,0
+LOW.US,D,20190624,000000,94.7877,95.1122,93.1777,93.2064,5227058.7937534,0
+LOW.US,D,20190625,000000,93.7998,94.3032,92.34,92.4528,5065326.75523,0
+LOW.US,D,20190626,000000,92.8187,94.1577,92.3302,93.4121,4674352.9903343,0
+LOW.US,D,20190627,000000,93.4595,94.0915,93.0936,93.5268,3607565.4388611,0
+LOW.US,D,20190628,000000,93.5555,95.2476,93.4793,94.9895,4567034.17479,0
+LOW.US,D,20190701,000000,96.11,97.6637,95.4849,96.2049,4327935.7205342,0
+LOW.US,D,20190702,000000,96.2543,96.9151,95.839,96.6698,2720062.5458674,0
+LOW.US,D,20190703,000000,97.0051,97.5262,96.6242,97.1039,1966655.8450916,0
+LOW.US,D,20190705,000000,96.7588,98.2422,96.6896,98.1048,2694630.0038353,0
+LOW.US,D,20190708,000000,98.0058,99.0057,97.6835,98.5112,4125054.7754429,0
+LOW.US,D,20190709,000000,97.7131,98.9958,97.7131,98.709,3951709.634771,0
+LOW.US,D,20190710,000000,98.5112,98.5112,96.1288,97.0347,4570564.1129354,0
+LOW.US,D,20190711,000000,98.0058,98.9662,97.5074,98.7189,3163522.274474,0
+LOW.US,D,20190712,000000,99.2035,101.438,99.1739,101.092,5114532.5358003,0
+LOW.US,D,20190715,000000,101.399,101.952,100.934,101.626,4772552.2091632,0
+LOW.US,D,20190716,000000,101.162,101.864,100.182,100.242,5017398.0619921,0
+LOW.US,D,20190717,000000,100.104,100.45,98.7288,98.7782,5481008.0648359,0
+LOW.US,D,20190718,000000,97.9485,98.173,97.278,97.6449,5470775.1877142,0
+LOW.US,D,20190719,000000,98.075,98.1829,96.4581,96.4878,4452331.9137177,0
+LOW.US,D,20190722,000000,96.7588,97.2008,95.9726,96.5372,4781924.5943452,0
+LOW.US,D,20190723,000000,96.9457,97.9584,96.7983,97.1039,5351191.0757779,0
+LOW.US,D,20190724,000000,96.9555,98.3995,96.739,97.278,6328637.1162865,0
+LOW.US,D,20190725,000000,96.9753,97.9188,96.3147,96.5866,4453991.2172114,0
+LOW.US,D,20190726,000000,96.8082,98.3213,96.1476,97.9782,5057083.8289161,0
+LOW.US,D,20190729,000000,98.1146,98.798,98.085,98.3708,4131241.0147937,0
+LOW.US,D,20190730,000000,97.8506,98.6398,97.4392,98.2026,4207109.9116508,0
+LOW.US,D,20190731,000000,97.6735,98.2323,95.4286,95.9626,5846987.1173233,0
+LOW.US,D,20190801,000000,96.2831,97.4392,93.8898,94.1539,5779577.5337074,0
+LOW.US,D,20190802,000000,94.2023,94.7699,93.5486,93.9076,4139920.7595775,0
+LOW.US,D,20190805,000000,92.3173,92.4212,90.9565,91.8347,4950603.2599265,0
+LOW.US,D,20190806,000000,91.985,92.8227,90.7577,92.6674,4404048.3054729,0
+LOW.US,D,20190807,000000,91.7951,93.4625,90.8596,93.1036,3895607.784836,0
+LOW.US,D,20190808,000000,94.3417,95.0934,93.8403,95.0834,3693981.6816921,0
+LOW.US,D,20190809,000000,94.9895,95.3505,92.9146,93.2657,5675343.7486075,0
+LOW.US,D,20190812,000000,92.6111,92.6437,90.8022,90.9278,2891841.4092012,0
+LOW.US,D,20190813,000000,90.1594,93.1124,90.0466,91.3996,5423939.5518052,0
+LOW.US,D,20190814,000000,89.7143,90.2088,88.5236,88.5691,6071994.1313057,0
+LOW.US,D,20190815,000000,89.2614,89.4869,86.8948,88.3693,5014076.421543,0
+LOW.US,D,20190816,000000,89.1457,89.8844,88.3693,88.8816,4615904.2522769,0
+LOW.US,D,20190819,000000,90.1594,90.8784,89.5749,89.9527,7620746.1505943,0
+LOW.US,D,20190820,000000,90.6796,93.8038,90.2632,92.6199,9828754.3119084,0
+LOW.US,D,20190821,000000,104.119,104.336,101.37,102.2,20876159.352083,0
+LOW.US,D,20190822,000000,102.576,102.774,101.192,102.358,7676487.0185992,0
+LOW.US,D,20190823,000000,101.35,102.052,100.074,100.687,5833671.2320649,0
+LOW.US,D,20190826,000000,101.586,101.824,99.8956,100.697,4987986.6294982,0
+LOW.US,D,20190827,000000,101.34,101.756,100.291,100.351,3933663.5717284,0
+LOW.US,D,20190828,000000,99.9454,102.764,99.6778,102.378,4425425.1093494,0
+LOW.US,D,20190829,000000,103.506,106.819,103.209,106.561,6337398.7645334,0
+LOW.US,D,20190830,000000,107.056,107.145,105.849,106.195,4873040.6803442,0
+LOW.US,D,20190903,000000,105.503,106.492,104.712,105.207,4114286.9979262,0
+LOW.US,D,20190904,000000,105.583,106.037,103.634,105.929,4347225.5028317,0
+LOW.US,D,20190905,000000,107.095,109.064,106.947,108.094,3870303.6593449,0
+LOW.US,D,20190906,000000,108.588,109.202,107.976,108.569,3658919.9213962,0
+LOW.US,D,20190909,000000,108.747,109.202,107.926,108.648,3996610.9333346,0
+LOW.US,D,20190910,000000,108.342,109.736,106.888,109.094,5042101.5620869,0
+LOW.US,D,20190911,000000,109.242,109.459,107.066,107.382,4304547.7316187,0
+LOW.US,D,20190912,000000,107.966,108.974,107.748,107.768,3668112.32119,0
+LOW.US,D,20190913,000000,108.342,108.974,107.066,107.264,3673591.7639887,0
+LOW.US,D,20190916,000000,106.611,107.778,106.136,106.591,2571364.2806738,0
+LOW.US,D,20190917,000000,105.731,106.838,104.919,106.69,2993801.1092569,0
+LOW.US,D,20190918,000000,106.453,107.066,105.583,106.571,2491781.4156677,0
+LOW.US,D,20190919,000000,106.601,106.838,105.691,105.879,2562527.8070408,0
+LOW.US,D,20190920,000000,106.878,107.095,104.979,104.989,6616486.331873,0
+LOW.US,D,20190923,000000,104.287,106.027,103.713,104.515,5964521.6203736,0
+LOW.US,D,20190924,000000,105.285,106.215,103.871,104.119,4171368.6559571,0
+LOW.US,D,20190925,000000,104.307,105.275,104.059,104.801,3080375.092091,0
+LOW.US,D,20190926,000000,105.107,105.443,103.525,104.771,4219727.0895879,0
+LOW.US,D,20190927,000000,105.503,105.849,102.982,103.664,4162893.1642542,0
+LOW.US,D,20190930,000000,103.941,104.385,103.11,104.059,4256367.2610683,0
+LOW.US,D,20191001,000000,104.188,105.939,103.021,103.654,4194746.5333339,0
+LOW.US,D,20191002,000000,103.446,103.446,100.232,100.648,5342038.1109849,0
+LOW.US,D,20191003,000000,100.578,100.974,98.9859,100.667,5312705.5484926,0
+LOW.US,D,20191004,000000,101.418,102.002,100.588,101.656,4568357.7752003,0
+LOW.US,D,20191007,000000,101.854,103.11,101.448,102.428,3899441.0691411,0
+LOW.US,D,20191008,000000,101.152,102.428,100.766,100.786,3576998.2574987,0
+LOW.US,D,20191009,000000,101.784,101.884,99.9653,100.598,3411466.3027475,0
+LOW.US,D,20191010,000000,100.746,102.684,100.736,102.388,3488105.6988503,0
+LOW.US,D,20191011,000000,103.792,105.661,103.535,104.861,4767544.9752199,0
+LOW.US,D,20191014,000000,104.524,105.265,104.356,104.722,2279243.9511582,0
+LOW.US,D,20191015,000000,105.621,106.927,105.227,106.403,3536191.1209374,0
+LOW.US,D,20191016,000000,106.205,106.739,105.731,106.324,3080716.8620976,0
+LOW.US,D,20191017,000000,106.819,107.323,105.968,106.571,2865226.8283,0
+LOW.US,D,20191018,000000,106.156,107.036,106.047,106.799,3923523.7207624,0
+LOW.US,D,20191021,000000,107.224,107.699,105.425,105.958,3072645.8319411,0
+LOW.US,D,20191022,000000,106.255,107.976,106.156,106.957,3843546.5057487,0
+LOW.US,D,20191023,000000,106.482,106.769,105.335,106.057,2378020.5388445,0
+LOW.US,D,20191024,000000,106.215,107.372,105.039,105.443,2278825.3334578,0
+LOW.US,D,20191025,000000,105.167,107.026,104.929,106.127,2376384.4918897,0
+LOW.US,D,20191028,000000,106.492,106.977,105.593,106.185,2617510.3096462,0
+LOW.US,D,20191029,000000,105.829,106.067,103.871,104.168,3191073.1838548,0
+LOW.US,D,20191030,000000,104.495,106.017,103.852,105.839,3222737.4671616,0
+LOW.US,D,20191031,000000,106.848,107.442,105.375,106.156,3588830.7800359,0
+LOW.US,D,20191101,000000,106.443,107.422,104.741,107.402,2946057.4571766,0
+LOW.US,D,20191104,000000,107.511,108.084,106.255,107.095,2647602.2486918,0
+LOW.US,D,20191105,000000,107.125,107.214,105.593,106.71,2481944.9108614,0
+LOW.US,D,20191106,000000,107.452,108.242,105.978,107.135,3395501.1943607,0
+LOW.US,D,20191107,000000,107.896,108.579,106.631,107.076,2793256.9407495,0
+LOW.US,D,20191108,000000,107.204,108.49,106.769,108.42,2936285.6662176,0
+LOW.US,D,20191111,000000,107.669,108.896,107.184,108.856,3088034.5826243,0
+LOW.US,D,20191112,000000,108.786,109.874,108.608,108.738,4389570.6044227,0
+LOW.US,D,20191113,000000,107.422,108.816,106.463,107.313,4554543.391086,0
+LOW.US,D,20191114,000000,107.966,109.212,107.165,108.944,2999306.8420561,0
+LOW.US,D,20191115,000000,109.479,110.023,107.946,109.854,3809740.5985541,0
+LOW.US,D,20191118,000000,110.062,111.091,109.38,109.38,5797214.0794343,0
+LOW.US,D,20191119,000000,109.479,109.479,107.333,107.847,7528909.1118888,0
+LOW.US,D,20191120,000000,112.485,115.274,111.229,112.041,16944673.805782,0
+LOW.US,D,20191121,000000,113.059,113.187,110.982,111.289,6043741.4811419,0
+LOW.US,D,20191122,000000,111.358,112.407,111.051,112.407,4703620.8389792,0
+LOW.US,D,20191125,000000,113.009,113.316,110.982,111.269,4699048.4011982,0
+LOW.US,D,20191126,000000,111.803,112.535,111.219,112.011,4997354.9700646,0
+LOW.US,D,20191127,000000,112.267,113.138,111.941,112.653,3097687.057427,0
+LOW.US,D,20191129,000000,112.643,112.941,111.358,111.565,1678204.9929549,0
+LOW.US,D,20191202,000000,111.843,112.099,110.28,110.32,3495953.2640027,0
+LOW.US,D,20191203,000000,109.31,109.608,108.055,108.954,5414388.1923891,0
+LOW.US,D,20191204,000000,109.36,111.704,109.232,109.806,4360935.7380978,0
+LOW.US,D,20191205,000000,110.29,110.596,109.32,109.904,2787720.8733343,0
+LOW.US,D,20191206,000000,110.498,111.575,110.349,110.596,2590041.3037286,0
+LOW.US,D,20191209,000000,110.636,112.525,110.458,112.08,2763995.1590277,0
+LOW.US,D,20191210,000000,112.011,112.07,110.685,110.784,2693659.2961242,0
+LOW.US,D,20191211,000000,110.023,111.911,109.578,111.902,3797080.9521545,0
+LOW.US,D,20191212,000000,111.911,112.97,111.467,112.407,2663659.3720804,0
+LOW.US,D,20191213,000000,111.911,112.801,111.111,112.693,3280118.4267368,0
+LOW.US,D,20191216,000000,113.633,115.225,113.445,114.196,3942135.0188159,0
+LOW.US,D,20191217,000000,115.274,115.502,113.395,113.484,3716145.1632761,0
+LOW.US,D,20191218,000000,113.811,114.305,113.435,113.475,3479921.4194607,0
+LOW.US,D,20191219,000000,113.494,114.671,113.089,114.325,4733772.4361029,0
+LOW.US,D,20191220,000000,113.88,114.394,113.465,113.88,6304840.6212093,0
+LOW.US,D,20191223,000000,114.147,114.681,113.475,113.741,3354820.4520328,0
+LOW.US,D,20191224,000000,113.741,114.246,113.553,113.919,1183988.3737478,0
+LOW.US,D,20191226,000000,114.048,114.414,113.643,113.88,1803130.0196101,0
+LOW.US,D,20191227,000000,113.989,114.77,113.771,114.345,2544435.2309204,0
+LOW.US,D,20191230,000000,114.651,114.829,113.129,114.167,2447712.2967355,0
+LOW.US,D,20191231,000000,113.721,113.959,112.633,113.909,2787754.2414119,0
+LOW.US,D,20200102,000000,114.117,114.562,113.425,114.562,2932520.1292215,0
+LOW.US,D,20200103,000000,112.901,113.949,112.257,113.751,2917015.0958436,0
+LOW.US,D,20200106,000000,112.841,114.503,112.505,114.463,3823389.1534344,0
+LOW.US,D,20200107,000000,114.592,114.75,113.375,113.781,4438715.7157611,0
+LOW.US,D,20200108,000000,114.265,116.728,113.731,115.571,4237644.7360895,0
+LOW.US,D,20200109,000000,115.61,116.866,115.542,116.086,3083401.4756113,0
+LOW.US,D,20200110,000000,115.739,115.996,114.997,115.066,2514405.9834144,0
+LOW.US,D,20200113,000000,115.037,115.749,114.79,115.116,4013779.3148217,0
+LOW.US,D,20200114,000000,114.928,115.72,113.771,114.186,4020282.0453326,0
+LOW.US,D,20200115,000000,114.068,114.305,113.365,113.672,3862899.9907397,0
+LOW.US,D,20200116,000000,114.058,114.167,113.069,113.435,3975624.4348505,0
+LOW.US,D,20200117,000000,113.899,116.49,113.731,116.372,6218259.5602982,0
+LOW.US,D,20200121,000000,115.758,116.312,114.79,115.522,3640770.7206593,0
+LOW.US,D,20200122,000000,115.788,117.41,115.294,116.47,5070002.3307053,0
+LOW.US,D,20200123,000000,115.818,117.638,115.64,117.232,3522801.4214468,0
+LOW.US,D,20200124,000000,117.104,117.381,114.137,114.849,3842234.0280308,0
+LOW.US,D,20200127,000000,113.148,115.452,112.97,114.414,3660905.8275886,0
+LOW.US,D,20200128,000000,114.701,116.254,113.909,115.739,3379518.8963582,0
+LOW.US,D,20200129,000000,115.986,116.946,114.978,115.027,2687005.9036873,0
+LOW.US,D,20200130,000000,114.186,114.988,113.277,114.374,3634104.1832223,0
+LOW.US,D,20200131,000000,114.127,114.325,110.913,111.061,4574677.4868614,0
+LOW.US,D,20200203,000000,111.773,113.909,111.506,111.941,4165701.1385394,0
+LOW.US,D,20200204,000000,113.514,114.928,113.039,114.018,4312308.3375386,0
+LOW.US,D,20200205,000000,115.126,116.886,114.572,116.678,3365898.6537863,0
+LOW.US,D,20200206,000000,116.976,117.381,116.086,116.096,2584614.4409309,0
+LOW.US,D,20200207,000000,116.224,116.51,115.383,116.066,2165506.3308739,0
+LOW.US,D,20200210,000000,115.492,116.382,115.066,115.798,3115237.6550753,0
+LOW.US,D,20200211,000000,115.898,117.687,115.749,117.529,2424569.0070555,0
+LOW.US,D,20200212,000000,118.36,119.615,118.093,119.457,2854997.9957939,0
+LOW.US,D,20200213,000000,118.676,119.675,118.429,119.201,2650533.5837487,0
+LOW.US,D,20200214,000000,119.577,119.953,118.923,119.813,2904486.8994466,0
+LOW.US,D,20200218,000000,119.072,120.289,117.332,117.727,3590492.1058375,0
+LOW.US,D,20200219,000000,118.132,118.913,117.658,117.935,3318883.0324891,0
+LOW.US,D,20200220,000000,118.231,121.05,117.509,120.921,4915605.2023242,0
+LOW.US,D,20200221,000000,120.14,120.565,118.855,119.715,4042119.9353718,0
+LOW.US,D,20200224,000000,116.856,118.855,116.56,117.42,5652284.3846985,0
+LOW.US,D,20200225,000000,118.825,118.825,113.227,113.227,6827647.6159712,0
+LOW.US,D,20200226,000000,114.819,115.056,106.957,108.242,13336236.752289,0
+LOW.US,D,20200227,000000,105.177,107.501,102.734,102.813,9242989.8440015,0
+LOW.US,D,20200228,000000,99.431,102.378,98.3213,101.804,10454851.685214,0
+LOW.US,D,20200302,000000,102.408,106.225,100.39,106.087,9205159.5444212,0
+LOW.US,D,20200303,000000,106.057,107.986,102.358,103.713,8727475.2909197,0
+LOW.US,D,20200304,000000,105.771,108.48,104.653,108.242,5450601.6569381,0
+LOW.US,D,20200305,000000,105.355,106.275,102.102,102.724,6928619.4187,0
+LOW.US,D,20200306,000000,99.3123,101.32,97.5955,100.608,8256003.5667693,0
+LOW.US,D,20200309,000000,93.4497,95.3604,88.9905,90.01,8571063.9440379,0
+LOW.US,D,20200310,000000,93.9293,99.4898,90.8022,99.3815,9723913.834489,0
+LOW.US,D,20200311,000000,95.848,98.6991,93.3913,94.7215,6496865.8183976,0
+LOW.US,D,20200312,000000,87.137,90.6598,85.1305,85.9028,10366459.647728,0
+LOW.US,D,20200313,000000,89.475,92.247,84.4332,92.1798,10475011.059836,0
+LOW.US,D,20200316,000000,81.7285,83.6886,67.9995,69.3475,15461508.25969,0
+LOW.US,D,20200317,000000,70.2653,72.2413,61.3813,70.4948,16040446.427848,0
+LOW.US,D,20200318,000000,65.45,66.9888,58.276,62.1151,11654552.378881,0
+LOW.US,D,20200319,000000,61.5327,69.9399,57.3186,66.7504,12708966.440499,0
+LOW.US,D,20200320,000000,69.6906,69.7204,62.6018,63.3959,12081071.235621,0
+LOW.US,D,20200323,000000,62.307,66.0216,60.2342,64.7716,10043062.306837,0
+LOW.US,D,20200324,000000,69.5107,74.1252,68.8323,73.8483,9425151.2352292,0
+LOW.US,D,20200325,000000,76.5314,83.1031,74.8156,79.9809,10370816.709736,0
+LOW.US,D,20200326,000000,82.2348,86.8779,82.1092,84.1751,10578348.96261,0
+LOW.US,D,20200327,000000,80.3241,85.712,79.6753,83.0942,7207766.6441177,0
+LOW.US,D,20200330,000000,83.4947,85.5359,81.6147,84.7447,5984384.726913,0
+LOW.US,D,20200331,000000,84.1366,84.9672,81.7097,82.2061,5784647.4591904,0
+LOW.US,D,20200401,000000,77.1336,80.1718,75.5474,76.8281,8494850.2437126,0
+LOW.US,D,20200402,000000,76.2832,79.5507,75.7105,79.159,8632285.2659953,0
+LOW.US,D,20200403,000000,78.4598,80.4764,77.5253,78.5281,6750045.6013882,0
+LOW.US,D,20200406,000000,83.1991,85.3777,80.2469,84.8041,9862928.2791101,0
+LOW.US,D,20200407,000000,90.7182,91.8841,86.695,86.8967,8222235.0722679,0
+LOW.US,D,20200408,000000,87.3655,90.5361,86.5437,90.1356,4936441.0388824,0
+LOW.US,D,20200409,000000,92.1324,93.9985,90.5361,91.0514,6849903.112557,0
+LOW.US,D,20200413,000000,91.1275,91.5578,88.8826,90.9496,5746398.5419096,0
+LOW.US,D,20200414,000000,93.4695,95.3604,92.4943,94.6443,5919411.0129597,0
+LOW.US,D,20200415,000000,90.6519,91.6171,88.4257,90.1258,7724652.3218416,0
+LOW.US,D,20200416,000000,89.8013,91.7872,87.6899,88.31,9457170.433543,0
+LOW.US,D,20200417,000000,92.1898,94.2626,91.0791,92.7623,7470030.6334384,0
+LOW.US,D,20200420,000000,90.9951,93.4407,90.3077,90.8804,5518401.5459462,0
+LOW.US,D,20200421,000000,88.489,90.0348,87.9124,88.9973,5767048.3261565,0
+LOW.US,D,20200422,000000,90.1307,92.2728,89.5166,91.2373,4966567.3571595,0
+LOW.US,D,20200423,000000,91.534,92.881,91.1097,91.1889,4262964.0288886,0
+LOW.US,D,20200424,000000,92.3114,95.7619,91.9751,94.8877,5653852.6843443,0
+LOW.US,D,20200427,000000,95.4355,98.9562,95.4266,97.9782,5553702.9497083,0
+LOW.US,D,20200428,000000,101.33,102.398,98.4223,99.4709,5815861.779027,0
+LOW.US,D,20200429,000000,102.556,103.595,101.062,102.002,5417384.2412934,0
+LOW.US,D,20200430,000000,100.618,102.546,99.431,100.657,5010032.8172338,0
+LOW.US,D,20200501,000000,98.4915,100.598,98.3015,100.37,3966462.3696726,0
+LOW.US,D,20200504,000000,99.3716,103.179,98.8178,103.15,4254475.3921854,0
+LOW.US,D,20200505,000000,104.653,107.313,104.603,105.849,5450210.340392,0
+LOW.US,D,20200506,000000,105.988,107.155,104.673,105.335,4615743.4788122,0
+LOW.US,D,20200507,000000,106.809,108.718,106.729,107.531,3337783.5205483,0
+LOW.US,D,20200508,000000,109.31,110.142,107.708,109.756,4112788.4678971,0
+LOW.US,D,20200511,000000,108.688,110.26,108.174,108.964,4020992.8865002,0
+LOW.US,D,20200512,000000,110.33,110.557,106.838,106.888,3835255.0440493,0
+LOW.US,D,20200513,000000,107.501,108.964,104.534,106.117,6913758.4903348,0
+LOW.US,D,20200514,000000,103.05,106.107,102.042,106.077,6346101.7658562,0
+LOW.US,D,20200515,000000,104.455,109.686,104.178,109.32,9314781.7684718,0
+LOW.US,D,20200518,000000,113.395,113.781,111.902,112.149,8056652.5598235,0
+LOW.US,D,20200519,000000,111.467,113.959,110.943,112.287,7327608.6002898,0
+LOW.US,D,20200520,000000,117.816,117.895,111.012,112.407,20074950.352303,0
+LOW.US,D,20200521,000000,114.246,116.51,112.417,115.927,10123928.326099,0
+LOW.US,D,20200522,000000,116.264,117.747,114.414,117.47,6311586.0286479,0
+LOW.US,D,20200526,000000,120.061,120.921,118.518,118.745,7996765.9609689,0
+LOW.US,D,20200527,000000,120.417,123.434,118.439,123.008,7925467.4795851,0
+LOW.US,D,20200528,000000,123.848,126.252,121.752,123.116,8337468.1891197,0
+LOW.US,D,20200529,000000,123.097,125.431,122.702,125.263,7703754.8048976,0
+LOW.US,D,20200601,000000,124.808,125.055,123.294,124.254,5350850.3169252,0
+LOW.US,D,20200602,000000,126.025,127.271,125.134,126.825,6268436.0485797,0
+LOW.US,D,20200603,000000,127.31,128.171,126.193,127.647,4771835.3010724,0
+LOW.US,D,20200604,000000,126.203,126.717,122.938,123.64,7751877.6396777,0
+LOW.US,D,20200605,000000,125.144,126.242,123.434,125.846,5776343.8636447,0
+LOW.US,D,20200608,000000,125.035,126.093,124.363,125.698,5153150.5242421,0
+LOW.US,D,20200609,000000,124.492,126.281,124.146,124.502,4654704.2484145,0
+LOW.US,D,20200610,000000,125.223,126.093,123.918,125.016,3859349.8295169,0
+LOW.US,D,20200611,000000,122.256,123.76,118.429,119.091,6242750.7180812,0
+LOW.US,D,20200612,000000,121.801,123.374,118.627,121.099,4644789.8847606,0
+LOW.US,D,20200615,000000,118.567,122.978,118.271,122.741,5269550.5126551,0
+LOW.US,D,20200616,000000,126.687,126.983,123.562,126.588,5229535.1095707,0
+LOW.US,D,20200617,000000,128.081,131.424,127.933,130.356,7533503.7950549,0
+LOW.US,D,20200618,000000,129.931,130.722,128.101,129.288,4056773.5771946,0
+LOW.US,D,20200619,000000,131.918,131.918,127.161,128.586,6956440.3061631,0
+LOW.US,D,20200622,000000,127.725,129.743,127.587,129.456,3589629.5915899,0
+LOW.US,D,20200623,000000,131.048,131.345,128.912,129.021,3521990.4760464,0
+LOW.US,D,20200624,000000,128.061,129.189,123.918,126.825,4319084.0795932,0
+LOW.US,D,20200625,000000,126.203,126.855,124.58,126.617,4186560.2316366,0
+LOW.US,D,20200626,000000,126.954,127.647,123.878,124.343,5943350.080732,0
+LOW.US,D,20200629,000000,125.283,128.319,124.244,128.299,3463454.7787565,0
+LOW.US,D,20200630,000000,129.041,130.624,127.933,129.842,4644018.374361,0
+LOW.US,D,20200701,000000,130.108,130.95,129.486,130.336,4998022.331616,0
+LOW.US,D,20200702,000000,131.869,132.779,129.832,130.406,3666508.6311589,0
+LOW.US,D,20200706,000000,132.047,132.848,129.97,130.445,3849285.8150908,0
+LOW.US,D,20200707,000000,129.248,131.404,129.08,129.743,3113477.2361949,0
+LOW.US,D,20200708,000000,130.366,131.018,129.159,130.445,2866129.7887022,0
+LOW.US,D,20200709,000000,130.989,131.572,128.793,130.316,3536296.2809395,0
+LOW.US,D,20200710,000000,130.92,132.255,129.555,132.057,3384738.4726134,0
+LOW.US,D,20200713,000000,133.036,135.281,130.584,131.206,4399269.5923032,0
+LOW.US,D,20200714,000000,130.772,134.687,130.484,134.579,4538419.5315423,0
+LOW.US,D,20200715,000000,136.725,136.784,133.689,135.697,3638523.9367696,0
+LOW.US,D,20200716,000000,135.697,139.286,135.331,137.16,4292980.1313943,0
+LOW.US,D,20200717,000000,138.654,138.98,136.339,138.752,4060209.4780305,0
+LOW.US,D,20200720,000000,137.714,139.059,137.298,138.466,2881750.0936208,0
+LOW.US,D,20200721,000000,138.861,140.74,138.426,139.85,2724991.920963,0
+LOW.US,D,20200722,000000,140.008,143.865,140.008,143.272,4782415.0039701,0
+LOW.US,D,20200723,000000,144.014,144.36,140.246,141.313,3799416.7175845,0
+LOW.US,D,20200724,000000,141.601,142.372,140.246,141.838,3877485.8852535,0
+LOW.US,D,20200727,000000,142.025,144.142,142.025,143.836,2893598.79462,0
+LOW.US,D,20200728,000000,144.014,144.478,142.204,142.461,3703053.7541759,0
+LOW.US,D,20200729,000000,142.787,144.508,142.748,143.44,2833160.1057547,0
+LOW.US,D,20200730,000000,142.619,144.597,141.709,143.915,2669641.3583504,0
+LOW.US,D,20200731,000000,144.182,144.617,141.423,143.638,4072918.6709695,0
+LOW.US,D,20200803,000000,144.597,145.982,144.212,144.954,3252610.9969722,0
+LOW.US,D,20200804,000000,144.458,145.388,143.509,144.38,2469138.6471514,0
+LOW.US,D,20200805,000000,144.636,145.112,143.44,144.944,3162422.139068,0
+LOW.US,D,20200806,000000,144.934,146.852,144.35,145.824,2540186.3623763,0
+LOW.US,D,20200807,000000,146.575,148.652,146.328,147.376,3011687.4099887,0
+LOW.US,D,20200810,000000,147.811,149.225,147.613,148.257,3178006.0424473,0
+LOW.US,D,20200811,000000,149.571,149.928,147.465,148.405,3859741.146063,0
+LOW.US,D,20200812,000000,150.6,152.39,149.087,151.065,3932238.8559315,0
+LOW.US,D,20200813,000000,150.808,151.57,149.651,150.205,2355800.432644,0
+LOW.US,D,20200814,000000,150.076,150.551,148.445,148.869,3529951.2904317,0
+LOW.US,D,20200817,000000,151.678,153.112,150.323,152.806,5349144.5003536,0
+LOW.US,D,20200818,000000,154.121,154.912,151.431,152.321,5952359.461676,0
+LOW.US,D,20200819,000000,155.298,157.107,150.709,152.686,10084477.146872,0
+LOW.US,D,20200820,000000,151.016,153.528,150.936,152.974,4446083.993981,0
+LOW.US,D,20200821,000000,153.448,156.327,152.855,156,4736652.2023127,0
+LOW.US,D,20200824,000000,157.889,159.788,157.227,159.768,5051707.5238118,0
+LOW.US,D,20200825,000000,160.49,161.499,158.552,160.044,3619093.6040848,0
+LOW.US,D,20200826,000000,161.716,164.455,161.113,164.357,5514408.4993302,0
+LOW.US,D,20200827,000000,164.653,165.247,159.482,160.41,4587577.787881,0
+LOW.US,D,20200828,000000,160.184,160.974,158.284,159.65,3412279.2704556,0
+LOW.US,D,20200831,000000,159.896,160.47,157.879,158.858,3547003.3892242,0
+LOW.US,D,20200901,000000,158.591,161.696,158.304,161.657,4442870.5469956,0
+LOW.US,D,20200902,000000,161.904,164.772,160.698,164.455,4419295.494615,0
+LOW.US,D,20200903,000000,163.685,164.446,154.675,155.812,5945067.0199961,0
+LOW.US,D,20200904,000000,157.147,157.385,147.979,150.838,6535406.9591456,0
+LOW.US,D,20200908,000000,148.474,151.292,146.516,148.276,5072555.4942164,0
+LOW.US,D,20200909,000000,150.373,155.485,149.611,153.854,4543556.1931804,0
+LOW.US,D,20200910,000000,154.408,157.147,151.49,152.736,4280869.5415438,0
+LOW.US,D,20200911,000000,154.665,156.821,153.785,156.169,5049711.5060808,0
+LOW.US,D,20200914,000000,157.385,159.926,157.217,159.332,3714965.1467147,0
+LOW.US,D,20200915,000000,161.509,163.863,160.708,163.041,4144970.4619832,0
+LOW.US,D,20200916,000000,164.337,165.632,160.213,160.806,3955773.4621575,0
+LOW.US,D,20200917,000000,157.325,160.044,156.187,157.978,3854392.142113,0
+LOW.US,D,20200918,000000,155.654,158.047,152.904,154.418,5686616.0919032,0
+LOW.US,D,20200921,000000,152.36,153.943,149.71,153.923,4073852.9771415,0
+LOW.US,D,20200922,000000,154.348,156.069,153.963,155.841,3655805.5674896,0
+LOW.US,D,20200923,000000,156.683,157.127,152.162,153.004,3364772.2283798,0
+LOW.US,D,20200924,000000,153.162,155.159,151.243,152.914,4031876.9467114,0
+LOW.US,D,20200925,000000,152.312,154.517,151.035,153.874,2932763.8173031,0
+LOW.US,D,20200928,000000,155.881,157.315,154.823,156.821,2919172.8981932,0
+LOW.US,D,20200929,000000,157.681,158.166,156.455,156.505,2294111.9576006,0
+LOW.US,D,20200930,000000,157.197,161.687,156.722,159.986,4352859.6521718,0
+LOW.US,D,20201001,000000,161.41,162.319,159.51,161.252,2775601.1830991,0
+LOW.US,D,20201002,000000,158.64,161.528,158.245,160.589,2101024.0376993,0
+LOW.US,D,20201005,000000,162.151,162.982,161.093,162.567,2526957.4363504,0
+LOW.US,D,20201006,000000,162.517,162.992,158.601,159.135,2867245.0914162,0
+LOW.US,D,20201007,000000,161.776,163.793,160.728,162.507,2682743.8901431,0
+LOW.US,D,20201008,000000,163.477,165.534,162.29,164.812,3219758.6078731,0
+LOW.US,D,20201009,000000,165.296,168.797,165.296,167.096,4762784.4628198,0
+LOW.US,D,20201012,000000,168.649,168.649,166.266,166.622,3501981.7633504,0
+LOW.US,D,20201013,000000,166.75,169.717,166.522,169.124,3097524.2616546,0
+LOW.US,D,20201014,000000,168.916,169.677,165.138,167.452,3603881.805328,0
+LOW.US,D,20201015,000000,165.484,170.143,164.95,169.915,3765528.9069268,0
+LOW.US,D,20201016,000000,170.509,174.276,170.449,171.408,4021913.036518,0
+LOW.US,D,20201019,000000,171.923,173.524,168.629,168.926,4223285.3400416,0
+LOW.US,D,20201020,000000,169.875,173.504,168.906,171.408,3724120.1338154,0
+LOW.US,D,20201021,000000,171.359,173.841,168.728,168.896,3545695.9672757,0
+LOW.US,D,20201022,000000,169.331,169.628,165.227,165.751,3376025.359752,0
+LOW.US,D,20201023,000000,165.949,166.652,163.783,166.622,3061659.6451893,0
+LOW.US,D,20201026,000000,164.505,165.732,160.52,162.735,4526226.0270749,0
+LOW.US,D,20201027,000000,163.615,164.011,159.728,159.838,4572600.576821,0
+LOW.US,D,20201028,000000,156.119,159.184,154.289,156.227,5111871.1788256,0
+LOW.US,D,20201029,000000,157.039,158.779,155.485,155.595,3820465.9076084,0
+LOW.US,D,20201030,000000,154.734,155.545,150.758,153.033,4080277.8488046,0
+LOW.US,D,20201102,000000,154.754,157.483,153.072,155.09,3077742.0474245,0
+LOW.US,D,20201103,000000,157.147,160.154,156.129,159.362,3004717.5263919,0
+LOW.US,D,20201104,000000,160.094,165.929,159.946,162.814,5172605.1246197,0
+LOW.US,D,20201105,000000,165.91,167.976,162.992,163.813,4223786.8723591,0
+LOW.US,D,20201106,000000,163.961,164.06,162.062,163.111,2761719.0516758,0
+LOW.US,D,20201109,000000,164.051,164.782,147.999,148.513,11122487.259324,0
+LOW.US,D,20201110,000000,150.6,152.292,148.079,150.699,6121690.3215008,0
+LOW.US,D,20201111,000000,152.588,154.487,151.955,152.934,4702726.9789619,0
+LOW.US,D,20201112,000000,154.151,154.863,151.599,152.914,4023893.8869411,0
+LOW.US,D,20201113,000000,153.35,154.843,152.706,154.101,4214396.2864076,0
+LOW.US,D,20201116,000000,153.943,156.801,153.567,156.703,5171536.3349835,0
+LOW.US,D,20201117,000000,154.665,156.307,151.52,154.724,5829330.3485192,0
+LOW.US,D,20201118,000000,145.526,149.355,142.016,142.035,18688067.888464,0
+LOW.US,D,20201119,000000,143.816,146.397,143.242,144.805,9705428.9306688,0
+LOW.US,D,20201120,000000,144.538,146.11,144.112,145.102,6214760.9679225,0
+LOW.US,D,20201123,000000,145.438,149.186,145.28,148.731,7219731.6278114,0
+LOW.US,D,20201124,000000,149.493,150.976,148.771,149.997,7431509.7157678,0
+LOW.US,D,20201125,000000,150.343,151.431,149.067,149.918,5401831.6836839,0
+LOW.US,D,20201127,000000,150.679,152.321,149.117,149.71,2150391.6028882,0
+LOW.US,D,20201130,000000,149.503,150.838,146.536,150.808,7534376.4208411,0
+LOW.US,D,20201201,000000,150.808,151.738,147.821,148.464,6308374.6039701,0
+LOW.US,D,20201202,000000,147.515,148.069,145.596,146.941,5303451.4683129,0
+LOW.US,D,20201203,000000,147.109,148.217,146.506,147.089,5031747.3465013,0
+LOW.US,D,20201204,000000,146.882,147.515,145.022,145.17,4865337.7101948,0
+LOW.US,D,20201207,000000,145.28,147.693,144.518,147.109,7548523.4745772,0
+LOW.US,D,20201208,000000,147.772,148.098,145.616,146.387,6959204.8008322,0
+LOW.US,D,20201209,000000,154.368,155.822,152.172,154.991,11458790.968159,0
+LOW.US,D,20201210,000000,154.358,156.257,152.934,155.08,6867993.6663697,0
+LOW.US,D,20201211,000000,154.635,154.971,152.43,152.766,5468277.6376657,0
+LOW.US,D,20201214,000000,153.666,157.217,153.29,154.952,4808778.8187125,0
+LOW.US,D,20201215,000000,155.961,159.016,155.783,158.087,4924984.6655832,0
+LOW.US,D,20201216,000000,158.848,160.856,157.345,157.958,4590942.9079463,0
+LOW.US,D,20201217,000000,159.352,160.094,157.839,158.294,4619925.6112011,0
+LOW.US,D,20201218,000000,157.899,160.016,156.693,157.958,12312380.771649,0
+LOW.US,D,20201221,000000,156.821,160.53,156.099,159.046,5324058.7840976,0
+LOW.US,D,20201222,000000,158.75,160.53,158.374,159.323,3384325.9218362,0
+LOW.US,D,20201223,000000,159.708,160.302,157.078,157.207,3733578.4670759,0
+LOW.US,D,20201224,000000,157.207,157.958,156.88,157.543,1079303.6140239,0
+LOW.US,D,20201228,000000,158.008,158.571,156.415,156.831,2722424.6012978,0
+LOW.US,D,20201229,000000,157.711,158.057,154.348,155.387,3436483.2605408,0
+LOW.US,D,20201230,000000,155.446,156.495,155.031,155.407,3334118.0877849,0
+LOW.US,D,20201231,000000,155.456,155.703,154.131,155.357,2413060.0537553,0
+LOW.US,D,20210104,000000,155.615,156.197,152.084,155.229,7483802.5490904,0
+LOW.US,D,20210105,000000,154.309,156.861,154.002,155.763,4041744.7972875,0
+LOW.US,D,20210106,000000,153.29,159.848,152.934,157.83,5100849.6016886,0
+LOW.US,D,20210107,000000,158.205,159.55,157.563,158.462,4281917.0969487,0
+LOW.US,D,20210108,000000,158.492,160.905,157.8,159.758,5136484.6862264,0
+LOW.US,D,20210111,000000,159.62,162.023,159.016,160.974,3105098.8152632,0
+LOW.US,D,20210112,000000,160.945,164.772,159.856,163.555,4170874.2017168,0
+LOW.US,D,20210113,000000,164.663,166.176,163.783,164.377,3401062.5406226,0
+LOW.US,D,20210114,000000,164.881,167.036,164.505,164.921,4226674.7277997,0
+LOW.US,D,20210115,000000,163.081,166.493,162.607,165.83,3850930.9624304,0
+LOW.US,D,20210119,000000,167.937,168.817,165.741,165.85,4821535.5358831,0
+LOW.US,D,20210120,000000,166.325,169.054,164.782,167.432,4015279.8671585,0
+LOW.US,D,20210121,000000,168.609,170.043,167.314,167.393,5480577.313289,0
+LOW.US,D,20210122,000000,166.948,169.124,166.117,167.442,3719126.0448724,0
+LOW.US,D,20210125,000000,167.946,170.113,166.522,169.104,4905099.3136588,0
+LOW.US,D,20210126,000000,169.292,169.875,168.026,168.718,2570102.3606493,0
+LOW.US,D,20210127,000000,166.127,166.918,162.25,162.893,4903489.5567044,0
+LOW.US,D,20210128,000000,164.041,168.748,162.943,167.393,3929478.4058779,0
+LOW.US,D,20210129,000000,166.632,166.858,161.716,162.062,4530594.211775,0
+LOW.US,D,20210201,000000,162.329,163.357,157.483,158.67,4013800.5490529,0
+LOW.US,D,20210202,000000,159.174,162.973,158.74,161.875,3276289.1870472,0
+LOW.US,D,20210203,000000,161.479,165.336,161.33,165,3085361.0918032,0
+LOW.US,D,20210204,000000,165.632,168.164,164.94,168.056,2759045.5608547,0
+LOW.US,D,20210205,000000,169.667,170.162,168.214,170.003,2638619.1577483,0
+LOW.US,D,20210208,000000,170.923,174.068,170.459,174.028,3523260.4853018,0
+LOW.US,D,20210209,000000,173.692,174.316,172.288,172.664,2804618.2655853,0
+LOW.US,D,20210210,000000,173.86,173.86,170.103,172.16,2921785.7197824,0
+LOW.US,D,20210211,000000,171.913,172.536,169.865,170.677,2866233.9375504,0
+LOW.US,D,20210212,000000,170.715,172.565,170.359,172.081,2095754.9149047,0
+LOW.US,D,20210216,000000,171.211,172.209,168.936,169.064,3034803.3985143,0
+LOW.US,D,20210217,000000,168.857,172.367,168.52,172.051,2346267.2739974,0
+LOW.US,D,20210218,000000,170.903,172.931,170.301,172.081,2840491.9824354,0
+LOW.US,D,20210219,000000,172.407,173.96,171.715,172.437,2926025.4879416,0
+LOW.US,D,20210222,000000,171.161,171.428,167.254,167.452,3879104.7425926,0
+LOW.US,D,20210223,000000,165.84,165.998,160.252,163.743,5301769.9194342,0
+LOW.US,D,20210224,000000,163.813,164.743,155.515,157.651,10267155.237725,0
+LOW.US,D,20210225,000000,158.789,158.799,153.419,153.953,6835621.5753567,0
+LOW.US,D,20210226,000000,155.743,157.751,154.556,155.169,6208716.2901129,0
+LOW.US,D,20210301,000000,156.149,158.799,156.149,157.285,3460710.5071648,0
+LOW.US,D,20210302,000000,157.76,160.064,157.731,158.374,4459021.7076937,0
+LOW.US,D,20210303,000000,157.533,158.156,153.686,153.745,5393388.5489046,0
+LOW.US,D,20210304,000000,152.668,153.735,146.516,149.355,8023137.8649423,0
+LOW.US,D,20210305,000000,150.491,154.517,146.743,154.012,5295112.4823819,0
+LOW.US,D,20210308,000000,155.159,160.55,154.714,158.245,4749829.5594914,0
+LOW.US,D,20210309,000000,160.974,164.357,160.252,161.222,4720728.5512344,0
+LOW.US,D,20210310,000000,162.211,165.504,161.677,163.615,3495285.9024513,0
+LOW.US,D,20210311,000000,165.91,168.154,165.474,165.84,5137111.6016232,0
+LOW.US,D,20210312,000000,165.197,166.888,164.367,166.632,3746268.4480914,0
+LOW.US,D,20210315,000000,167.6,170.271,167.6,169.203,3856258.7321492,0
+LOW.US,D,20210316,000000,169.025,171.457,168.975,170.291,3847725.6046759,0
+LOW.US,D,20210317,000000,169.796,170.865,168.886,169.44,3212169.8981104,0
+LOW.US,D,20210318,000000,167.946,171.567,167.364,169.855,4003021.6488437,0
+LOW.US,D,20210319,000000,169.242,175.354,169.242,174.346,8777161.3695762,0
+LOW.US,D,20210322,000000,174.404,178.321,173.218,176.679,4839121.5239167,0
+LOW.US,D,20210323,000000,176.046,178.519,174.77,175.206,3422740.6683509,0
+LOW.US,D,20210324,000000,175.918,178.865,175.453,175.483,3660537.7675815,0
+LOW.US,D,20210325,000000,174.563,180.814,174.376,179.854,4677607.8946282,0
+LOW.US,D,20210326,000000,180.497,186.351,180.012,186.114,4936926.392738,0
+LOW.US,D,20210329,000000,186.5,187.36,182.396,183.206,4088346.8566535,0
+LOW.US,D,20210330,000000,181.526,185.541,181.338,184.551,3652463.7039632,0
+LOW.US,D,20210331,000000,185.511,186.668,183.731,184.709,3669742.3012216,0
+LOW.US,D,20210401,000000,185.719,186.381,184.245,185.827,3286611.045709,0
+LOW.US,D,20210405,000000,186.361,189.09,185.758,188.171,3610880.0012331,0
+LOW.US,D,20210406,000000,187.34,189.378,186.955,188.626,3004203.8602281,0
+LOW.US,D,20210407,000000,187.944,189.16,187.133,188.112,3373126.3816188,0
+LOW.US,D,20210408,000000,188.696,189.506,187.736,188.636,2763832.3632553,0
+LOW.US,D,20210409,000000,189.783,192.967,188.725,192.809,3262459.6356249,0
+LOW.US,D,20210412,000000,192.473,195.212,192.473,194.886,3755729.8148135,0
+LOW.US,D,20210413,000000,194.946,195.45,193.304,193.977,3052175.0219283,0
+LOW.US,D,20210414,000000,195.282,198.328,194.956,195.736,3471574.3442987,0
+LOW.US,D,20210415,000000,194.886,199.189,194.847,198.694,3764396.4145972,0
+LOW.US,D,20210416,000000,200.642,202.986,199.367,202.264,6547806.7390017,0
+LOW.US,D,20210419,000000,200.089,201.344,197.646,198.16,3942004.5799672,0
+LOW.US,D,20210420,000000,198.17,198.723,195.252,197.527,3085973.8510458,0
+LOW.US,D,20210421,000000,198.535,199.623,197.972,198.635,2788856.3991256,0
+LOW.US,D,20210422,000000,198.615,199.545,194.085,196.102,3811492.9282035,0
+LOW.US,D,20210423,000000,196.578,196.666,194.342,195.736,3730463.1020155,0
+LOW.US,D,20210426,000000,195.648,195.736,193.175,194.036,3097073.2870305,0
+LOW.US,D,20210427,000000,194.896,195.934,193.551,193.897,3545511.9372721,0
+LOW.US,D,20210428,000000,194.57,194.669,190.644,191,5070247.0299408,0
+LOW.US,D,20210429,000000,192.207,194.273,191.841,193.314,3962719.0780615,0
+LOW.US,D,20210430,000000,192.681,193.126,190.218,191.178,4368500.1801676,0
+LOW.US,D,20210503,000000,193.621,194.906,192.751,194.046,4752411.0353108,0
+LOW.US,D,20210504,000000,193.571,195.312,191.692,195.124,4260225.8242201,0
+LOW.US,D,20210505,000000,196.33,196.33,193.927,194.827,2578685.034662,0
+LOW.US,D,20210506,000000,196.102,200.741,195.252,200.623,4645296.4728473,0
+LOW.US,D,20210507,000000,200.741,203.836,199.396,203.016,3793186.9986174,0
+LOW.US,D,20210510,000000,204.124,209.662,203.124,205.844,4595725.6657314,0
+LOW.US,D,20210511,000000,202.63,204.242,196.024,200.029,4567292.0190257,0
+LOW.US,D,20210512,000000,197.952,198.694,189.754,190.485,5550128.5207927,0
+LOW.US,D,20210513,000000,192.711,197.507,192.493,195.163,4614814.2284096,0
+LOW.US,D,20210514,000000,196.498,196.983,192.117,193.779,3842311.8868785,0
+LOW.US,D,20210517,000000,192.533,193.571,187.153,189.11,5952644.6070663,0
+LOW.US,D,20210518,000000,188.992,190.94,186.757,187.766,5842525.9064676,0
+LOW.US,D,20210519,000000,184.631,186.697,181.564,185.787,6978320.6646646,0
+LOW.US,D,20210520,000000,186.797,189.842,186.441,188.418,4514371.2591525,0
+LOW.US,D,20210521,000000,189.328,190.812,186.391,187.489,4139766.0530361,0
+LOW.US,D,20210524,000000,188.25,188.518,185.59,185.729,3486568.7449743,0
+LOW.US,D,20210525,000000,186.233,188.34,185.689,188.032,4197798.1957008,0
+LOW.US,D,20210526,000000,187.608,189.23,187.538,188.596,3660574.1691207,0
+LOW.US,D,20210527,000000,189.318,190.564,188.566,188.764,5262517.9375185,0
+LOW.US,D,20210528,000000,191.899,192.721,189.644,189.783,3715647.6755741,0
+LOW.US,D,20210601,000000,189.952,191.039,186.599,186.885,4214589.4167959,0
+LOW.US,D,20210602,000000,187.321,188.191,185.155,185.837,4103804.3657997,0
+LOW.US,D,20210603,000000,185.085,185.897,183.612,185.383,3561540.7483524,0
+LOW.US,D,20210604,000000,185.461,186.451,183.424,184.997,4322424.9319657,0
+LOW.US,D,20210607,000000,185.037,186.173,183.671,185.333,2990800.0045834,0
+LOW.US,D,20210608,000000,186.223,187.706,185.333,186.46,3700507.6687418,0
+LOW.US,D,20210609,000000,187.024,187.518,185.441,185.679,3735517.8601905,0
+LOW.US,D,20210610,000000,185.936,186.697,182.504,183.899,4009490.0001231,0
+LOW.US,D,20210611,000000,184.967,186.737,184.403,185.877,3210779.561545,0
+LOW.US,D,20210614,000000,185.205,185.58,183.345,184.749,3344177.0464416,0
+LOW.US,D,20210615,000000,184.561,184.739,181.93,183.019,4591308.9456457,0
+LOW.US,D,20210616,000000,183.137,183.335,179.804,181.386,4286974.8885854,0
+LOW.US,D,20210617,000000,181.684,183.296,179.696,182.02,4374024.1137364,0
+LOW.US,D,20210618,000000,179.953,183.038,179.715,182.05,9564125.2336956,0
+LOW.US,D,20210621,000000,183.108,185.619,182.84,183.998,4660155.3789049,0
+LOW.US,D,20210622,000000,185.007,187.696,184.661,186.757,4101754.7569137,0
+LOW.US,D,20210623,000000,186.213,187.192,185.907,186.203,2911351.6230414,0
+LOW.US,D,20210624,000000,187.696,188.102,185.995,186.787,2841460.6678388,0
+LOW.US,D,20210625,000000,187.143,187.874,186.263,187.677,4259914.3888295,0
+LOW.US,D,20210628,000000,187.608,189.15,186.431,188.22,2577268.4080961,0
+LOW.US,D,20210629,000000,188.052,190.782,188.052,189.18,2698659.4519905,0
+LOW.US,D,20210630,000000,189.11,190.208,188.844,188.962,2788191.0598819,0
+LOW.US,D,20210701,000000,189.466,191.039,188.834,190.762,2521532.5958605,0
+LOW.US,D,20210702,000000,191.316,191.435,190.159,190.653,2621218.2108721,0
+LOW.US,D,20210706,000000,190.742,191.306,187.796,189.704,2657326.515419,0
+LOW.US,D,20210707,000000,188.666,191.385,188.3,190.822,3744166.2592045,0
+LOW.US,D,20210708,000000,188.398,189.13,186.223,187.815,4099810.3080299,0
+LOW.US,D,20210709,000000,189.16,191.662,189.16,190.278,2501016.2839239,0
+LOW.US,D,20210712,000000,189.852,191.346,189.288,190.515,2469531.9860051,0
+LOW.US,D,20210713,000000,190.871,191.089,188.725,189.259,3276786.6747491,0
+LOW.US,D,20210714,000000,190.12,190.347,187.617,187.756,3021499.6471022,0
+LOW.US,D,20210715,000000,186.579,190.871,186.579,190.693,3272582.2969752,0
+LOW.US,D,20210716,000000,191.85,193.729,190.762,191.079,5051280.8168804,0
+LOW.US,D,20210719,000000,187.004,188.656,185.125,187.914,5352332.6684924,0
+LOW.US,D,20210720,000000,187.499,191.148,186.994,189.872,2946964.4621941,0
+LOW.US,D,20210721,000000,190.317,191.168,189.694,190.881,2159951.0515353,0
+LOW.US,D,20210722,000000,191.841,192.661,190.545,192.483,3316565.4678288,0
+LOW.US,D,20210723,000000,193.689,197.022,193.304,196.468,3432939.1662412,0
+LOW.US,D,20210726,000000,192.029,193.601,189.615,193.433,3498426.5463583,0
+LOW.US,D,20210727,000000,193.373,193.413,187.311,189.298,4197561.5856962,0
+LOW.US,D,20210728,000000,189.447,191.128,187.815,188.201,2200730.8869421,0
+LOW.US,D,20210729,000000,189.042,190.08,187.776,189.408,2589250.5814056,0
+LOW.US,D,20210730,000000,188.408,191.049,188.23,188.488,2904904.5059932,0
+LOW.US,D,20210802,000000,189.586,189.981,186.688,186.797,3119660.4420842,0
+LOW.US,D,20210803,000000,187.4,190.367,187.291,189.714,2387402.0244112,0
+LOW.US,D,20210804,000000,188.854,190.04,185.679,185.758,3232860.1285119,0
+LOW.US,D,20210805,000000,186.806,188.388,185.847,186.529,2387801.4301881,0
+LOW.US,D,20210806,000000,187.548,188.408,185.689,186.015,2918630.9197212,0
+LOW.US,D,20210809,000000,185.619,186.015,183.741,183.889,2347343.1417107,0
+LOW.US,D,20210810,000000,184.037,186.697,183.286,185.599,2605183.3328686,0
+LOW.US,D,20210811,000000,187.113,190.466,186.836,190.278,3442279.1944994,0
+LOW.US,D,20210812,000000,190.02,190.673,186.638,187.815,2815445.7011801,0
+LOW.US,D,20210813,000000,187.746,188.162,185.629,186.361,2454421.3026349,0
+LOW.US,D,20210816,000000,185.797,189.664,185.017,189.269,3564328.4995604,0
+LOW.US,D,20210817,000000,183.345,183.751,178.103,178.281,8440331.8607314,0
+LOW.US,D,20210818,000000,185.125,199.267,184.393,195.38,17371339.279832,0
+LOW.US,D,20210819,000000,194.412,198.891,194.135,198.179,5498167.3459381,0
+LOW.US,D,20210820,000000,198.338,204.341,198.15,203.678,5025187.991374,0
+LOW.US,D,20210823,000000,204.262,204.914,201.255,201.582,4288678.6828493,0
+LOW.US,D,20210824,000000,201.661,201.948,198.437,198.961,4202233.1165561,0
+LOW.US,D,20210825,000000,198.981,202.314,198.645,201.68,2687406.3206182,0
+LOW.US,D,20210826,000000,200.82,202.462,199.593,201.176,3322852.8225662,0
+LOW.US,D,20210827,000000,200.899,203.006,200.286,201.423,3197912.6286029,0
+LOW.US,D,20210830,000000,203.916,204.835,200.425,200.523,4075099.729858,0
+LOW.US,D,20210831,000000,201.868,202.076,198.891,199.435,4986563.936009,0
+LOW.US,D,20210901,000000,200.089,200.573,197.151,199.001,2898203.5893247,0
+LOW.US,D,20210902,000000,199.317,202.116,199.257,201.651,2715492.1303941,0
+LOW.US,D,20210903,000000,200.435,202.314,199.693,201.502,2311284.3837031,0
+LOW.US,D,20210907,000000,201.225,202.719,200.445,200.681,2649645.7906545,0
+LOW.US,D,20210908,000000,199.891,199.959,197.102,199.633,3419386.6709782,0
+LOW.US,D,20210909,000000,200.009,200.257,198.081,198.595,2623423.5374534,0
+LOW.US,D,20210910,000000,200.315,202.066,199.703,199.871,2561587.4339455,0
+LOW.US,D,20210913,000000,201.245,202.719,200.286,201.572,3229427.2611377,0
+LOW.US,D,20210914,000000,202.036,202.887,199.465,199.713,2544030.7693741,0
+LOW.US,D,20210915,000000,199.713,201.71,197.082,201.137,3022488.555583,0
+LOW.US,D,20210916,000000,201.186,204.756,201.186,203.946,3440588.5452358,0
+LOW.US,D,20210917,000000,202.838,207.367,202.838,204.479,5965416.4915449,0
+LOW.US,D,20210920,000000,202.007,203.926,198.615,200.801,3721501.2453031,0
+LOW.US,D,20210921,000000,202.145,203.698,200.889,201.77,2741016.6874279,0
+LOW.US,D,20210922,000000,203.52,205.696,202.214,204.341,3239816.8671085,0
+LOW.US,D,20210923,000000,205.419,207.041,203.262,203.45,3198528.4213072,0
+LOW.US,D,20210924,000000,203.54,204.252,202.373,203.342,2326585.1640001,0
+LOW.US,D,20210927,000000,203.104,207.615,202.976,206.042,2950519.6791862,0
+LOW.US,D,20210928,000000,204.548,204.885,200.237,200.959,4120226.5157337,0
+LOW.US,D,20210929,000000,201.661,203.816,201.443,202.58,2738044.9062164,0
+LOW.US,D,20210930,000000,202.412,202.936,197.863,198.447,3914335.3655841,0
+LOW.US,D,20211001,000000,199.277,200.939,197.428,199.257,3083608.7621538,0
+LOW.US,D,20211004,000000,198.427,200.127,197.18,200.049,5311406.2157751,0
+LOW.US,D,20211005,000000,201.394,203.224,199.703,199.811,3560751.0371833,0
+LOW.US,D,20211006,000000,198.486,200.721,197.507,199.545,3148245.7618698,0
+LOW.US,D,20211007,000000,201.443,205.033,201.137,203.372,3068014.7472357,0
+LOW.US,D,20211008,000000,201.117,203.234,199.989,201.661,3109824.9484318,0
+LOW.US,D,20211011,000000,203.58,207.129,203.312,204.302,3340701.7106049,0
+LOW.US,D,20211012,000000,205.27,207.119,205.152,205.221,2855792.7627324,0
+LOW.US,D,20211013,000000,206.042,208.979,206.012,207.495,3348712.0715296,0
+LOW.US,D,20211014,000000,209.672,211.837,208.791,211.728,3248027.4364986,0
+LOW.US,D,20211015,000000,213.983,215.199,212.658,214.379,2995844.6512197,0
+LOW.US,D,20211018,000000,213.637,217.86,213.519,216.901,2848067.5471978,0
+LOW.US,D,20211019,000000,217.8,219.68,217.464,218.839,3031590.9626827,0
+LOW.US,D,20211020,000000,219.907,221.193,218.632,220.906,2336519.7507314,0
+LOW.US,D,20211021,000000,220.807,223.507,220.411,223.27,2936852.9235363,0
+LOW.US,D,20211022,000000,223.329,225.663,223.329,224.595,2248493.750946,0
+LOW.US,D,20211025,000000,224.378,227.947,223.942,227.591,3074642.860826,0
+LOW.US,D,20211026,000000,228.847,229.401,226.286,226.85,2853136.461527,0
+LOW.US,D,20211027,000000,227.394,230.677,227.394,227.542,2853838.2023098,0
+LOW.US,D,20211028,000000,228.699,230.4,227.028,227.532,2466724.0117198,0
+LOW.US,D,20211029,000000,226.563,230.459,226.286,229.549,3377985.9870978,0
+LOW.US,D,20211101,000000,230.717,231.587,226.009,227.522,3933402.694031,0
+LOW.US,D,20211102,000000,228.086,229.866,227.067,228.769,2207645.1570763,0
+LOW.US,D,20211103,000000,228.629,230.4,227.849,230.025,2678232.121594,0
+LOW.US,D,20211104,000000,230.717,234.564,230.657,233.436,2555468.9419038,0
+LOW.US,D,20211105,000000,234.633,234.9,230.766,231.241,2400294.2361999,0
+LOW.US,D,20211108,000000,232.23,233.723,228.897,230.509,2849399.2368391,0
+LOW.US,D,20211109,000000,230.766,232.942,228.779,229.639,2350493.8971564,0
+LOW.US,D,20211110,000000,228.383,231.468,227.087,228.313,2447804.3117373,0
+LOW.US,D,20211111,000000,230.044,230.45,227.067,228.086,1957161.1102919,0
+LOW.US,D,20211112,000000,230.153,232.398,227.829,232.002,2508695.9975345,0
+LOW.US,D,20211115,000000,231.784,232.824,230.054,230.637,2261219.1223468,0
+LOW.US,D,20211116,000000,236.205,242.219,235.029,240.32,5320344.8159485,0
+LOW.US,D,20211117,000000,245.462,250.555,240.764,241.239,6950774.8110532,0
+LOW.US,D,20211118,000000,241.951,245.442,240.754,242.871,3533386.1801137,0
+LOW.US,D,20211119,000000,243.247,246.164,241.259,244.968,3754045.2324731,0
+LOW.US,D,20211122,000000,245.69,251.713,245.294,247.746,4543914.1416489,0
+LOW.US,D,20211123,000000,246.55,248.063,244.058,247.312,2598124.4677316,0
+LOW.US,D,20211124,000000,244.869,248.785,244.453,248.024,1988942.6874472,0
+LOW.US,D,20211126,000000,245.067,247.51,242.643,243.177,1926129.8093051,0
+LOW.US,D,20211129,000000,245.739,247.885,243.841,244.038,3268729.8007465,0
+LOW.US,D,20211130,000000,243.237,245.868,240.052,240.132,6351954.3244313,0
+LOW.US,D,20211201,000000,243.761,247.766,240.745,240.854,4094425.9136946,0
+LOW.US,D,20211202,000000,242.505,247.084,241.348,245.818,3775629.3228921,0
+LOW.US,D,20211203,000000,247.915,249.22,242.565,244.147,4046019.9558321,0
+LOW.US,D,20211206,000000,247.885,249.685,245.848,246.59,3064482.7867826,0
+LOW.US,D,20211207,000000,248.874,252.84,247.796,252.227,3468941.2996322,0
+LOW.US,D,20211208,000000,251.91,253.908,249.903,252.059,3891839.2143782,0
+LOW.US,D,20211209,000000,251.099,256.054,250.209,253.434,3883595.2769105,0
+LOW.US,D,20211210,000000,253.69,256.707,253.008,256.608,2595032.35921,0
+LOW.US,D,20211213,000000,258.051,258.497,251.613,252.543,3988065.672015,0
+LOW.US,D,20211214,000000,251.247,252.128,245.937,247.856,5195413.72237,0
+LOW.US,D,20211215,000000,245.047,253.621,244.701,252.84,5031119.4199507,0
+LOW.US,D,20211216,000000,254.502,254.768,248.478,248.617,4540085.9131131,0
+LOW.US,D,20211217,000000,247.736,248.666,242.941,243.553,10365109.757318,0
+LOW.US,D,20211220,000000,240.745,241.447,237.877,241.13,3973412.0301922,0
+LOW.US,D,20211221,000000,243.197,243.87,239.132,242.475,3018954.5728221,0
+LOW.US,D,20211222,000000,242.604,245.393,241.635,245.146,1804995.5984925,0
+LOW.US,D,20211223,000000,245.67,247.114,244.493,245.531,2098788.3765021,0
+LOW.US,D,20211227,000000,246.55,249.151,246.55,249.072,1619886.6937461,0
+LOW.US,D,20211228,000000,249.369,250.239,248.202,249.389,1560017.2845073,0
+LOW.US,D,20211229,000000,250.357,253.819,250.309,252.87,1647780.3842875,0
+LOW.US,D,20211230,000000,253.631,254.522,251.386,251.713,1515768.1801869,0
+LOW.US,D,20211231,000000,251.475,255.036,251.179,253.76,1807210.0254586,0
+LOW.US,D,20220103,000000,254.472,255.441,248.449,250.843,5404345.4121942,0
+LOW.US,D,20220104,000000,250.971,256.064,250.921,255.075,3705855.6615379,0
+LOW.US,D,20220105,000000,253.987,254.709,250.071,250.101,3879386.8545211,0
+LOW.US,D,20220106,000000,252.939,253.73,250.347,253.077,3683546.5737972,0
+LOW.US,D,20220107,000000,251.03,252.682,246.134,246.5,5037495.7562283,0
+LOW.US,D,20220110,000000,243.365,243.563,236.165,243.177,6409567.8493956,0
+LOW.US,D,20220111,000000,243.385,245.393,240.21,244.948,3478444.1236628,0
+LOW.US,D,20220112,000000,246.6,250.061,245.383,246.144,2878111.9620117,0
+LOW.US,D,20220113,000000,248.459,249.121,245.531,246.125,2285327.0528147,0
+LOW.US,D,20220114,000000,242.792,244.157,237.066,238.954,3319062.0067234,0
+LOW.US,D,20220118,000000,235.612,235.997,230.756,234.831,4682896.2293462,0
+LOW.US,D,20220119,000000,236.027,237.541,230.756,231.172,4210008.8897839,0
+LOW.US,D,20220120,000000,232.724,234.02,219.986,220.57,6037221.5610154,0
+LOW.US,D,20220121,000000,219.541,226.395,218.176,221.637,5811680.657792,0
+LOW.US,D,20220124,000000,217.217,229.213,216.891,228.857,4987486.1083346,0
+LOW.US,D,20220125,000000,224.08,228.461,221.143,226.553,4161645.4003838,0
+LOW.US,D,20220126,000000,229.065,231.468,222.35,224.674,4415456.1433866,0
+LOW.US,D,20220127,000000,227.196,229.669,220.589,222.538,3478347.0528917,0
+LOW.US,D,20220128,000000,224.566,231.606,221.113,231.458,3264482.9545103,0
+LOW.US,D,20220131,000000,230.479,234.04,229.164,233.782,4554426.0972376,0
+LOW.US,D,20220201,000000,234.87,235.879,230.301,234.771,2765349.094054,0
+LOW.US,D,20220202,000000,235.029,237.095,232.902,235.523,2480135.9565955,0
+LOW.US,D,20220203,000000,232.458,235.889,230.301,230.598,2550533.4998848,0
+LOW.US,D,20220204,000000,230.637,230.637,221.787,225.634,3509386.4431095,0
+LOW.US,D,20220207,000000,227.057,227.512,221.163,223.616,3035639.6227613,0
+LOW.US,D,20220208,000000,223.784,229.125,222.469,228.283,2611660.7845328,0
+LOW.US,D,20220209,000000,230.994,232.932,229.342,230.153,2147582.6174491,0
+LOW.US,D,20220210,000000,227.226,229.361,222.399,223.982,3100321.1132473,0
+LOW.US,D,20220211,000000,224.1,226.266,221.381,222.518,2226235.2208987,0
+LOW.US,D,20220214,000000,220.411,223.616,219.769,222.557,2056584.8364523,0
+LOW.US,D,20220215,000000,224.882,226.602,223.576,224.674,1874244.4709904,0
+LOW.US,D,20220216,000000,223.121,224.744,220.155,223.606,2498924.2065756,0
+LOW.US,D,20220217,000000,222.538,223.804,219.897,220.431,2520196.8616038,0
+LOW.US,D,20220218,000000,219.601,222.33,217.108,219.344,4306325.3401148,0
+LOW.US,D,20220222,000000,215.011,218.127,207.595,211.372,7757594.7036348,0
+LOW.US,D,20220223,000000,218.671,224.328,210.918,211.857,9073107.9053199,0
+LOW.US,D,20220224,000000,206.537,211.046,203.144,210.206,5836994.8948217,0
+LOW.US,D,20220225,000000,211.056,216.386,207.051,215.892,4683611.1151294,0
+LOW.US,D,20220228,000000,213.993,217.978,212.579,217.742,5523496.7502759,0
+LOW.US,D,20220301,000000,218.058,221.075,216.92,218.176,4013503.2698164,0
+LOW.US,D,20220302,000000,217.286,226.553,216.802,225.228,4582539.2081678,0
+LOW.US,D,20220303,000000,225.682,227.255,221.677,222.884,3229211.8853642,0
+LOW.US,D,20220304,000000,221.203,223.28,218.424,220.709,3193773.9758303,0
+LOW.US,D,20220307,000000,220.669,224.556,218.75,218.918,4084071.698109,0
+LOW.US,D,20220308,000000,218.918,226.168,218.75,219.907,3782951.0880342,0
+LOW.US,D,20220309,000000,224.556,226.82,222.201,222.489,3480975.0417888,0
+LOW.US,D,20220310,000000,219.65,221.025,215.803,220.807,3369487.2388559,0
+LOW.US,D,20220311,000000,220.54,224.14,218.661,218.869,2656195.0342432,0
+LOW.US,D,20220314,000000,220.619,224.288,217.762,223.111,3662705.6814697,0
+LOW.US,D,20220315,000000,224.378,228.857,224.09,227.601,3465715.7188004,0
+LOW.US,D,20220316,000000,229.629,230.914,223.388,227.859,3550700.1677574,0
+LOW.US,D,20220317,000000,226.543,230.895,224.882,230.865,3374527.8408768,0
+LOW.US,D,20220318,000000,228.175,232.714,226.474,232.13,9289457.4199034,0
+LOW.US,D,20220321,000000,232.952,234.791,222.301,224.18,4415475.35531,0
+LOW.US,D,20220322,000000,224.229,226.414,221.975,225.04,3298277.7390123,0
+LOW.US,D,20220323,000000,223.596,224.526,216.525,217.602,3784963.2842271,0
+LOW.US,D,20220324,000000,217.514,218.632,214.685,215.882,3450982.1958221,0
+LOW.US,D,20220325,000000,217.415,217.642,208.217,209.721,6937018.0627093,0
+LOW.US,D,20220328,000000,208.207,210.69,204.302,210.572,6679906.9134885,0
+LOW.US,D,20220329,000000,214.487,218.008,213.291,216.278,5069818.3007018,0
+LOW.US,D,20220330,000000,212.51,213.885,205.795,206.349,7199036.3416406,0
+LOW.US,D,20220331,000000,203.748,205.607,198.961,199.159,7430039.4980469,0
+LOW.US,D,20220401,000000,201.037,201.097,198.377,199.357,4900772.5862671,0
+LOW.US,D,20220404,000000,198.516,201.196,196.766,201.057,5510291.0807889,0
+LOW.US,D,20220405,000000,200.157,205.013,198.645,201.789,4779044.8281354,0
+LOW.US,D,20220406,000000,198.179,199.801,193.689,197.636,6453021.1756236,0
+LOW.US,D,20220407,000000,196.122,201.137,194.58,199.593,4478819.0892318,0
+LOW.US,D,20220408,000000,198.011,204.598,197.527,203.56,5142741.7063478,0
+LOW.US,D,20220411,000000,201.591,205.32,200.296,201.522,3630680.4162328,0
+LOW.US,D,20220412,000000,205.874,207.427,200.345,201.077,4421246.010422,0
+LOW.US,D,20220413,000000,200.573,203.748,200.167,202.422,2846212.0798541,0
+LOW.US,D,20220414,000000,203.134,204.182,198.011,198.259,4062579.6226919,0
+LOW.US,D,20220418,000000,197.606,198.971,194.362,195.539,3858376.0883442,0
+LOW.US,D,20220419,000000,195.984,201.265,195.52,200.801,3430770.2411991,0
+LOW.US,D,20220420,000000,203.57,207.743,202.924,206.437,3949618.5685765,0
+LOW.US,D,20220421,000000,208.099,208.519,202.027,202.768,3839967.0210638,0
+LOW.US,D,20220422,000000,201.868,202.056,193.937,194.886,4263337.1446651,0
+LOW.US,D,20220425,000000,194.876,198.526,192.523,198.17,3939367.4906853,0
+LOW.US,D,20220426,000000,196.716,202.116,196.054,197.388,4003285.5600027,0
+LOW.US,D,20220427,000000,197.052,201.211,196.776,197.368,3062020.6271194,0
+LOW.US,D,20220428,000000,199.396,204.86,197.824,202.877,3286946.7487925,0
+LOW.US,D,20220429,000000,201.245,202.916,194.906,195.549,4264642.5443058,0
+LOW.US,D,20220502,000000,195.934,202.392,195.539,200.899,3739033.6421818,0
+LOW.US,D,20220503,000000,200.237,202.67,198.002,199.405,3036066.3296926,0
+LOW.US,D,20220504,000000,198.516,205.666,196.064,204.875,4502027.092759,0
+LOW.US,D,20220505,000000,201.661,202.353,191.385,193.759,4310448.8255794,0
+LOW.US,D,20220506,000000,192.029,193.294,187.568,190.169,3954332.5678988,0
+LOW.US,D,20220509,000000,187.499,196.28,186.173,193.907,4042912.6800026,0
+LOW.US,D,20220510,000000,195.924,196.844,188.152,190.01,3679309.8390997,0
+LOW.US,D,20220511,000000,190.713,193.037,185.233,185.699,4649489.7279287,0
+LOW.US,D,20220512,000000,185.699,192.686,185.165,189.586,4340843.0996309,0
+LOW.US,D,20220513,000000,189.16,195.232,188.25,191.86,2944356.6963743,0
+LOW.US,D,20220516,000000,190.584,194.055,187.405,192.581,4454525.1064525,0
+LOW.US,D,20220517,000000,196.726,197.27,185.796,191.889,8301537.8476531,0
+LOW.US,D,20220518,000000,185.431,189.348,177.772,181.792,7935091.6420796,0
+LOW.US,D,20220519,000000,180.665,189.694,180.665,185.787,5189491.3941782,0
+LOW.US,D,20220520,000000,186.846,187.172,177.243,182.653,5786384.6215318,0
+LOW.US,D,20220523,000000,184.443,184.769,179.389,184.195,3586409.0665274,0
+LOW.US,D,20220524,000000,182.94,185.729,180.378,182.584,4536494.2945819,0
+LOW.US,D,20220525,000000,180.586,187.796,180.25,186.47,4030925.4509238,0
+LOW.US,D,20220526,000000,188.468,194.871,188.181,193.373,3375349.9089696,0
+LOW.US,D,20220527,000000,194.55,197.458,193.709,197.428,2810219.0468479,0
+LOW.US,D,20220531,000000,195.42,196.558,192.245,193.145,4786717.463669,0
+LOW.US,D,20220601,000000,194.224,194.966,189.526,189.605,3327048.0999553,0
+LOW.US,D,20220602,000000,190.436,194.055,189.635,193.967,3396651.88746,0
+LOW.US,D,20220603,000000,191.831,195.766,191.118,193.294,2288025.8224825,0
+LOW.US,D,20220606,000000,193.838,196.588,192.06,194.6,2721615.6782052,0
+LOW.US,D,20220607,000000,188.25,194.036,186.925,193.492,3306242.598013,0
+LOW.US,D,20220608,000000,191.761,192.563,189.269,190.327,2806771.0121655,0
+LOW.US,D,20220609,000000,189.991,196.548,189.783,192.137,3033131.9611741,0
+LOW.US,D,20220610,000000,186.984,190.12,184.097,184.275,3605068.8999665,0
+LOW.US,D,20220613,000000,180.319,182.465,178.123,179.261,3942769.0122897,0
+LOW.US,D,20220614,000000,178.835,180.843,174.484,175.977,4082356.7811526,0
+LOW.US,D,20220615,000000,177.421,179.018,174.356,177.035,4173839.916005,0
+LOW.US,D,20220616,000000,172.575,173,168.6,169.717,5598260.4559577,0
+LOW.US,D,20220617,000000,169.049,173.341,168.263,170.567,8593746.147555,0
+LOW.US,D,20220621,000000,174.148,174.469,169.499,170.479,4806365.1944348,0
+LOW.US,D,20220622,000000,169.45,173.436,168.244,171.685,4487493.7782463,0
+LOW.US,D,20220623,000000,172.595,174.494,171.685,174.384,3651966.2162613,0
+LOW.US,D,20220624,000000,175.799,180.922,175.176,180.823,5405818.6633766,0
+LOW.US,D,20220627,000000,180.982,183.276,180.116,182.188,2860936.5024476,0
+LOW.US,D,20220628,000000,182.445,183.563,172.644,172.793,5047806.4921976,0
+LOW.US,D,20220629,000000,173.04,175.433,172.239,174.158,2833942.7388468,0
+LOW.US,D,20220630,000000,170.143,174.138,168.876,172.743,4464667.9908802,0
+LOW.US,D,20220701,000000,173.89,176.62,172.714,175.404,3130072.2934401,0
+LOW.US,D,20220705,000000,173.119,177.95,172.555,177.895,3263123.9637147,0
+LOW.US,D,20220706,000000,178.786,180.932,175.483,177.085,2201945.282735,0
+LOW.US,D,20220707,000000,177.885,180.072,176.852,179.567,2968433.2810724,0
+LOW.US,D,20220708,000000,178.905,180.942,177.441,179.627,2047366.146658,0
+LOW.US,D,20220711,000000,179.225,180.982,177.679,178.123,2310652.412537,0
+LOW.US,D,20220712,000000,179.982,183.35,178.108,179.003,3220250.0286518,0
+LOW.US,D,20220713,000000,176.798,181.742,175.592,180.358,2968162.2918363,0
+LOW.US,D,20220714,000000,177.431,180.932,176.719,180.645,3298464.8024775,0
+LOW.US,D,20220715,000000,183.661,184.087,181.93,182.959,2933788.1161692,0
+LOW.US,D,20220718,000000,184.547,186.994,183.147,183.741,2999075.2878209,0
+LOW.US,D,20220719,000000,185.561,188.535,183.82,187.759,2698474.3723732,0
+LOW.US,D,20220720,000000,187.371,190.404,186.973,189.997,2440477.6458384,0
+LOW.US,D,20220721,000000,190.205,192.732,188.395,192.513,3283866.2613632,0
+LOW.US,D,20220722,000000,193.766,198.043,193.189,194.522,3347597.0360217,0
+LOW.US,D,20220725,000000,194.641,194.79,192.125,193.746,2505754.7861206,0
+LOW.US,D,20220726,000000,187.162,189.937,186.59,187.58,3667042.190033,0
+LOW.US,D,20220727,000000,187.679,189.857,182.706,188.893,3734323.1708146,0
+LOW.US,D,20220728,000000,186.476,190.683,182.746,189.768,6067413.8681442,0
+LOW.US,D,20220729,000000,188.783,191.444,187.699,190.494,4531643.5636392,0
+LOW.US,D,20220801,000000,190.514,194.204,190.245,193.04,3367685.7129799,0
+LOW.US,D,20220802,000000,192.224,192.354,186.854,186.933,3420326.4923006,0
+LOW.US,D,20220803,000000,188.604,194.918,188.604,194.363,3310656.1911707,0
+LOW.US,D,20220804,000000,194.701,197.973,194.363,196.093,3553474.8062259,0
+LOW.US,D,20220805,000000,194.83,198.152,194.273,198.003,2422837.2135445,0
+LOW.US,D,20220808,000000,198.918,203.205,198.699,200.748,3059305.4183242,0
+LOW.US,D,20220809,000000,199.664,199.664,192.672,194.144,3935829.290998,0
+LOW.US,D,20220810,000000,198.192,200.569,197.526,200.34,4116687.7099796,0
+LOW.US,D,20220811,000000,199.017,203.184,198.988,201.086,3355659.6536657,0
+LOW.US,D,20220812,000000,202.25,205.482,200.639,205.353,3030448.3053423,0
+LOW.US,D,20220815,000000,204.886,207.889,203.792,206.915,4097653.7388336,0
+LOW.US,D,20220816,000000,205.542,216.214,205.383,212.962,5924268.4713863,0
+LOW.US,D,20220817,000000,210.863,219.993,210.356,214.205,8126084.993622,0
+LOW.US,D,20220818,000000,213.946,216.915,213.409,215.299,3028215.2246854,0
+LOW.US,D,20220819,000000,214.334,214.669,208.715,210.217,3365679.861602,0
+LOW.US,D,20220822,000000,208.078,211.428,207.352,208.854,4159094.1227958,0
+LOW.US,D,20220823,000000,208.864,210.217,206.159,206.348,2547667.5282468,0
+LOW.US,D,20220824,000000,205.691,209.406,204.667,207.283,2648775.5084069,0
+LOW.US,D,20220825,000000,207.462,210.028,206.825,209.819,2649197.7929075,0
+LOW.US,D,20220826,000000,210.585,211.48,199.853,199.903,3740722.7918776,0
+LOW.US,D,20220829,000000,199.037,202.508,198.003,199.982,3291622.2200247,0
+LOW.US,D,20220830,000000,201.365,202.2,195.347,196.153,3928229.1754261,0
+LOW.US,D,20220831,000000,196.034,196.357,192.95,193.09,5173131.9267799,0
+LOW.US,D,20220901,000000,192.742,194.89,191.568,194.701,3481007.7696009,0
+LOW.US,D,20220902,000000,196.332,197.953,193.244,194.452,3183145.3753287,0
+LOW.US,D,20220906,000000,195.109,195.745,190.215,191.916,3145865.6974379,0
+LOW.US,D,20220907,000000,192.662,200.848,192.533,200.211,4108839.2509037,0
+LOW.US,D,20220908,000000,199.565,203.404,197.655,203.274,3583580.6748025,0
+LOW.US,D,20220909,000000,202.876,205.413,202.221,204.537,3193779.9066694,0
+LOW.US,D,20220912,000000,204.886,208.282,204.388,205.283,3236292.8960501,0
+LOW.US,D,20220913,000000,200.171,201.792,191.906,192.582,4465530.9033093,0
+LOW.US,D,20220914,000000,193.498,194.164,189.181,191.349,3985229.539496,0
+LOW.US,D,20220915,000000,192.274,193.438,188.982,190.007,3327681.2946208,0
+LOW.US,D,20220916,000000,187.978,192.023,187.729,190.772,10243263.636661,0
+LOW.US,D,20220919,000000,189.877,194.84,189.639,194.045,3370109.8271014,0
+LOW.US,D,20220920,000000,191.578,193.13,187.659,189.38,3670080.6275589,0
+LOW.US,D,20220921,000000,190.872,193.751,187.301,187.341,2941639.8639825,0
+LOW.US,D,20220922,000000,186.983,188.753,185.501,187.102,2880224.6160025,0
+LOW.US,D,20220923,000000,185.74,188.137,184.558,187.112,3400902.4107111,0
+LOW.US,D,20220926,000000,187.043,188.972,184.685,185.014,2954687.4496125,0
+LOW.US,D,20220927,000000,186.923,189.823,185.203,186.655,3887528.9930802,0
+LOW.US,D,20220928,000000,191.409,194.413,189.111,193.478,5414219.1753826,0
+LOW.US,D,20220929,000000,190.961,191.389,187.789,189.43,3642455.1777038,0
+LOW.US,D,20220930,000000,188.405,190.051,184.954,186.794,6081913.308105,0
+LOW.US,D,20221003,000000,190.573,194.741,189.997,192.871,4370114.714954,0
+LOW.US,D,20221004,000000,195.904,198.58,195.268,196.352,4161587.6122281,0
+LOW.US,D,20221005,000000,194.263,199.236,192.95,197.953,3213461.3807163,0
+LOW.US,D,20221006,000000,197.376,201.196,197.247,198.898,3323064.317414,0
+LOW.US,D,20221007,000000,196.949,197.436,194.283,196.143,3485895.209976,0
+LOW.US,D,20221010,000000,194.89,195.894,191.662,193.846,2463070.8720611,0
+LOW.US,D,20221011,000000,193.885,197.292,192.921,195.367,2781036.0194416,0
+LOW.US,D,20221012,000000,196.72,197.302,192.732,192.821,2366804.0820688,0
+LOW.US,D,20221013,000000,188.803,193.875,184.477,192.115,4877478.4826216,0
+LOW.US,D,20221014,000000,193.786,195.894,187.709,187.938,4165799.3974021,0
+LOW.US,D,20221017,000000,191.21,194.159,191.051,193.04,3523819.3744499,0
+LOW.US,D,20221018,000000,196.2,198.565,192.56,193.2,3804253,0
+LOW.US,D,20221019,000000,187.28,188.47,180.22,183.94,5362452,0
+LOW.US,D,20221020,000000,183.39,185.4,177.47,178.3,4095592,0
+LOW.US,D,20221021,000000,178.14,182.67,176.5,182.37,3583575,0
+LOW.US,D,20221024,000000,183.58,188.51,183.58,187.61,3705003,0
+LOW.US,D,20221025,000000,189.9,195.08,188.89,193.85,3245708,0
+LOW.US,D,20221026,000000,193.185,195.61,191.28,193.55,2567321,0
+LOW.US,D,20221027,000000,195.24,196.48,192.53,193.66,2457637,0
+LOW.US,D,20221028,000000,193.5,199.74,192.85,198.73,3292225,0
+LOW.US,D,20221031,000000,196.99,197.965,194.36,194.95,3550336,0
+LOW.US,D,20221101,000000,198,199.74,192.28,193.55,3260207,0
+LOW.US,D,20221102,000000,193.19,194.68,185.53,185.71,4539660,0
+LOW.US,D,20221103,000000,180.85,182.86,178.71,179.82,4187460,0
+LOW.US,D,20221104,000000,182.78,187.85,178.3,182.15,4623564,0
+LOW.US,D,20221107,000000,183.57,187.8,181.04,186.56,2715511,0
+LOW.US,D,20221108,000000,188.06,190.01,185.78,188.36,2880906,0
+LOW.US,D,20221109,000000,187.31,191.27,186.305,186.63,3007351,0
+LOW.US,D,20221110,000000,195.31,204.74,195.3,204.32,4837244,0
+LOW.US,D,20221111,000000,205.09,211.26,204.51,209.02,4272464,0
+LOW.US,D,20221114,000000,208.43,210.47,204.23,204.66,4164981,0
+LOW.US,D,20221115,000000,206.75,211.25,203.82,208.84,5127810,0
+LOW.US,D,20221116,000000,212.09,221.42,211.6,215.13,8173082,0
+LOW.US,D,20221117,000000,212.5,212.99,205.37,208.4,3509736,0
+LOW.US,D,20221118,000000,211.82,211.84,206.41,209.93,2912756,0
+LOW.US,D,20221121,000000,210.13,210.8096,208.23,210.27,2326785,0
+LOW.US,D,20221122,000000,211.65,215.53,211.07,214.47,2845905,0
+LOW.US,D,20221123,000000,215.23,215.7,210.02,211.02,2593950,0
+LOW.US,D,20221125,000000,211.36,211.83,210.01,210.97,975678,0
+LOW.US,D,20221128,000000,210.39,211.47,208.515,209.04,2202367,0
+LOW.US,D,20221129,000000,208,208.6506,206.62,207.47,1980888,0
+LOW.US,D,20221130,000000,206.11,212.965,203.25,212.55,4701568,0
+LOW.US,D,20221201,000000,214.79,216.715,212.71,215.48,2735131,0
+LOW.US,D,20221202,000000,212.4,216.6,211.5,214.84,3242449,0
+LOW.US,D,20221205,000000,210.91,211.605,205.4,206.18,3308476,0
+LOW.US,D,20221206,000000,205.21,205.71,199,201.91,3627519,0
+LOW.US,D,20221207,000000,202.76,209.99,202.26,206.89,3999395,0
+LOW.US,D,20221208,000000,205,206.41,202.46,203.56,3150188,0
+LOW.US,D,20221209,000000,201,204.61,200.2,201.77,3226910,0
+LOW.US,D,20221212,000000,202.29,205.1,201.04,205.08,2720027,0
+LOW.US,D,20221213,000000,216.71,217.83,208.92,211.22,4168645,0
+LOW.US,D,20221214,000000,210.95,216.63,210.06,212.11,3727712,0
+LOW.US,D,20221215,000000,208.61,209.72,205.49,208.02,3374053,0
+LOW.US,D,20221216,000000,206.36,207.36,203.32,206.14,9543471,0
+LOW.US,D,20221219,000000,205.35,205.94,201.99,203.17,2442444,0
+LOW.US,D,20221220,000000,201.19,202.13,197.69,200.86,2372187,0
+LOW.US,D,20221221,000000,202.93,203.62,200.27,202.43,2345410,0
+LOW.US,D,20221222,000000,198.52,200.225,195.27,199.15,2414946,0
+LOW.US,D,20221223,000000,198.42,202.32,197.02,201.88,1469299,0
+LOW.US,D,20221227,000000,201.69,203.99,201.31,201.71,2076600,0
+LOW.US,D,20221228,000000,201.96,203.4999,199.63,200.06,1419898,0
+LOW.US,D,20221229,000000,201.68,203.12,201.3,202.26,1270947,0
+LOW.US,D,20221230,000000,200.03,200.5,197.21,199.24,2154647,0
+LOW.US,D,20230103,000000,201.49,202.3,197.14,199.04,2602208,0
+LOW.US,D,20230104,000000,201.43,202.35,197.51,201.39,2507434,0
+LOW.US,D,20230105,000000,199.3,201.44,197.48,200.77,1942252,0
+LOW.US,D,20230106,000000,200.73,201.79,194.45,200.97,3121509,0
+LOW.US,D,20230109,000000,202.42,204.1299,199.34,199.44,2748474,0
+LOW.US,D,20230110,000000,199.92,201.67,198.54,201.4,2200918,0
+LOW.US,D,20230111,000000,202.16,208.72,202.15,208.59,2780964,0
+LOW.US,D,20230112,000000,210.26,211.57,206.59,210.26,2690152,0
+LOW.US,D,20230113,000000,207.81,213.556,207.81,212.16,3875862,0
+LOW.US,D,20230117,000000,212.17,214.98,209.2475,209.52,2943807,0
+LOW.US,D,20230118,000000,210.72,214.18,208.11,208.5,3575106,0
+LOW.US,D,20230119,000000,207.505,207.9,201.19,202.13,3508807,0
+LOW.US,D,20230120,000000,201.36,204.99,198.665,204.53,3517607,0
+LOW.US,D,20230123,000000,203.52,206.91,201.79,205.11,3473698,0
+LOW.US,D,20230124,000000,202.61,206.58,202.61,206.41,2862499,0
+LOW.US,D,20230125,000000,204.52,206.289,201.84,206.11,2283441,0
+LOW.US,D,20230126,000000,204.35,208.77,201.6394,201.81,3426079,0
+LOW.US,D,20230127,000000,201.45,203.42,200.435,202.49,2907889,0
+LOW.US,D,20230130,000000,201.97,204.56,201.15,201.91,2786376,0
+LOW.US,D,20230131,000000,203.25,208.33,202.5,208.25,3415828,0
+LOW.US,D,20230201,000000,207.455,215.14,204.39,213.56,3363932,0
+LOW.US,D,20230202,000000,216.05,223.31,215.98,221.56,4156769,0
+LOW.US,D,20230203,000000,217.14,218.39,214.82,215.97,3047868,0
+LOW.US,D,20230206,000000,214.25,216.84,214.06,215.87,2380640,0
+LOW.US,D,20230207,000000,212.89,215.57,210.42,214.73,2552300,0
+LOW.US,D,20230208,000000,214.21,214.21,211.07,212.76,2421051,0
+LOW.US,D,20230209,000000,214.77,215.24,207.96,208.64,2386806,0
+LOW.US,D,20230210,000000,207.46,208.93,206.33,208.78,1836457,0
+LOW.US,D,20230213,000000,209.3,214.3,207.43,214.14,2363984,0
+LOW.US,D,20230214,000000,212.03,215.12,211.14,213.76,2316568,0
+LOW.US,D,20230215,000000,212.35,215.5,211.27,215.03,1851560,0
+LOW.US,D,20230216,000000,210.2,216.0682,209.62,214.01,2479039,0
+LOW.US,D,20230217,000000,213.24,213.71,208.9,212.75,3462070,0
+LOW.US,D,20230221,000000,205.27,206.9,201.22,201.85,3942873,0
+LOW.US,D,20230222,000000,201.21,204.44,200.06,202.63,2667375,0
+LOW.US,D,20230223,000000,202.56,203.75,199.13,202.21,2332267,0
+LOW.US,D,20230224,000000,199.79,202.59,198.46,201.54,2163697,0
+LOW.US,D,20230227,000000,204.33,206.49,203.44,204.24,2765044,0
+LOW.US,D,20230228,000000,203.98,208.275,203.3,205.75,4391371,0
+LOW.US,D,20230301,000000,205.44,205.64,191.2714,194.31,9814299,0
+LOW.US,D,20230302,000000,192.66,195.4489,192.03,195.1,4097297,0
+LOW.US,D,20230303,000000,195.78,200.55,195.0593,199.73,3483230,0
+LOW.US,D,20230306,000000,200.3,203.71,200.06,201.57,3160916,0
+LOW.US,D,20230307,000000,202.49,202.49,197.26,197.41,3320205,0
+LOW.US,D,20230308,000000,198.215,202.08,197.69,201.14,2670533,0
+LOW.US,D,20230309,000000,202.09,204.05,198.54,199.05,2440684,0
+LOW.US,D,20230310,000000,199.12,201.69,196.09,196.66,2986817,0
+LOW.US,D,20230313,000000,195.735,201.39,194.73,197.55,3116451,0
+LOW.US,D,20230314,000000,199.4,200.09,193.82,196.83,3909236,0
+LOW.US,D,20230315,000000,195.84,200.45,194.61,198.59,3794220,0
+LOW.US,D,20230316,000000,197.57,200.08,196.435,199.67,3154009,0
+LOW.US,D,20230317,000000,199.79,201.3,195.7933,197.36,7271376,0
+LOW.US,D,20230320,000000,197.01,197.89,195.41,196.79,2405200,0
+LOW.US,D,20230321,000000,198.5,198.7688,195.18,196.79,2940356,0
+LOW.US,D,20230322,000000,196.89,197.49,191.36,191.57,3275746,0
+LOW.US,D,20230323,000000,192.72,193.1,188.07,189.69,3346503,0
+LOW.US,D,20230324,000000,188.75,190.27,187.44,189.46,2692548,0
+LOW.US,D,20230327,000000,190.07,191.94,188.9,190.53,2488490,0
+LOW.US,D,20230328,000000,190.46,192.44,189.62,190.15,1872337,0
+LOW.US,D,20230329,000000,190.95,191.99,190,191.94,2436492,0
+LOW.US,D,20230330,000000,194.075,195.2,192.3,192.65,2157103,0
+LOW.US,D,20230331,000000,194.09,200.23,193.65,199.97,3151577,0
+LOW.US,D,20230403,000000,201.07,204.23,200.97,203.99,3471080,0
+LOW.US,D,20230404,000000,203.5,204.275,200.75,203,2500147,0
+LOW.US,D,20230405,000000,203.005,203.35,198.65,199.43,2417870,0
+LOW.US,D,20230406,000000,198.115,199.48,195.5,198.57,2403332,0
+LOW.US,D,20230410,000000,197.6,201.17,196.21,199.78,2387668,0
+LOW.US,D,20230411,000000,200.99,202.94,200.7552,201.34,2458989,0
+LOW.US,D,20230412,000000,203.4,204.7091,199.41,199.77,2665419,0
+LOW.US,D,20230413,000000,199.77,201.84,196.235,201.47,2778705,0
+LOW.US,D,20230414,000000,201.52,203.88,201.1,202.18,2028284,0
+LOW.US,D,20230417,000000,202.5,205.03,202.41,205,2420060,0
+LOW.US,D,20230418,000000,206.28,208.63,205.75,208.1,2685246,0
+LOW.US,D,20230419,000000,207.17,209.05,206.26,208.83,2488819,0
+LOW.US,D,20230420,000000,208.48,212.37,208.45,209.76,2948979,0
+LOW.US,D,20230421,000000,211.34,212.5,210.01,211.04,2864183,0
+LOW.US,D,20230424,000000,210.3,212.03,210.09,211.04,2758708,0
+LOW.US,D,20230425,000000,210.99,211.24,205.78,205.88,2723867,0
+LOW.US,D,20230426,000000,205.49,205.71,200.1,200.8,3409008,0
+LOW.US,D,20230427,000000,200.625,204.83,200.625,204.53,2498982,0
+LOW.US,D,20230428,000000,204.6,207.88,204.34,207.83,2451890,0
+LOW.US,D,20230501,000000,207.83,208.92,207.135,208.22,2282164,0
+LOW.US,D,20230502,000000,208.5,208.5,203.24,205.97,2201912,0
+LOW.US,D,20230503,000000,206.38,210.32,205.15,205.31,2386576,0
+LOW.US,D,20230504,000000,205.24,206.6299,201.27,202.8,2375943,0
+LOW.US,D,20230505,000000,204.05,206.52,203.31,205.81,2495636,0
+LOW.US,D,20230508,000000,205.6,206.12,203.03,204.05,1586594,0
+LOW.US,D,20230509,000000,204.1,207.18,203.24,207.12,2249984,0
+LOW.US,D,20230510,000000,207.95,208.76,201.98,204.32,2715621,0
+LOW.US,D,20230511,000000,204,204.44,201.84,203.3,3015622,0
+LOW.US,D,20230512,000000,203.32,204.5046,201.255,203.26,2261757,0
+LOW.US,D,20230515,000000,202.45,202.9499,199.35,201.55,2971473,0
+LOW.US,D,20230516,000000,196.465,199.965,193.5917,199.22,4685913,0
+LOW.US,D,20230517,000000,199.365,207.43,198.75,207.2,3756108,0
+LOW.US,D,20230518,000000,207.5,209.255,205.5,209.16,2275344,0
+LOW.US,D,20230519,000000,208.34,208.525,204.94,206.27,2768457,0
+LOW.US,D,20230522,000000,206.7,208.37,202.91,203.15,3536961,0
+LOW.US,D,20230523,000000,202.83,209.7499,202.44,206.65,6507459,0
+LOW.US,D,20230524,000000,206.75,208.9202,202.1,203.63,2829807,0
+LOW.US,D,20230525,000000,203,204.01,200.9,201.04,3030425,0
+LOW.US,D,20230526,000000,202.06,206.78,201.215,206.52,3072744,0
+LOW.US,D,20230530,000000,207,207.44,203.775,205.7,2534120,0
+LOW.US,D,20230531,000000,204.12,204.12,199.5,201.13,3894803,0
+LOW.US,D,20230601,000000,200.96,204.735,197.48,203.92,2764765,0
+LOW.US,D,20230602,000000,205.5,210.3,205.5,209.81,2834616,0
+LOW.US,D,20230605,000000,208.3,208.6,206.27,206.78,2345664,0
+LOW.US,D,20230606,000000,206.54,208.501,205.63,207.16,2804958,0
+LOW.US,D,20230607,000000,208,211.85,208,211.21,3334704,0
+LOW.US,D,20230608,000000,211.85,213.79,210.26,210.46,2409775,0
+LOW.US,D,20230609,000000,211.26,211.49,208.77,209.12,2093011,0
+LOW.US,D,20230612,000000,210.2,213.85,209.2,213.36,2465152,0
+LOW.US,D,20230613,000000,215,217.48,214.09,217.35,3056105,0
+LOW.US,D,20230614,000000,216.785,218.28,213.75,214.86,3080477,0
+LOW.US,D,20230615,000000,215.8,219.6,215.79,218.93,3186992,0
+LOW.US,D,20230616,000000,219.34,219.485,216.85,217.08,6874356,0
+LOW.US,D,20230620,000000,215.83,216.75,214.415,215.46,3058345,0
+LOW.US,D,20230621,000000,215.64,215.81,213.86,214.25,3364501,0
+LOW.US,D,20230622,000000,213.79,215.37,211.62,214.82,2781938,0
+LOW.US,D,20230623,000000,213.92,216.4,213.1,215.22,3997351,0
+LOW.US,D,20230626,000000,215.96,219.03,215.56,217.96,2498941,0
+LOW.US,D,20230627,000000,218.99,223.99,218.99,223.56,4223483,0
+LOW.US,D,20230628,000000,222.25,224.15,221.55,222.52,3372676,0
+LOW.US,D,20230629,000000,223.23,223.81,221.82,222.82,3058232,0
+LOW.US,D,20230630,000000,224.1,226.49,223.58,225.7,3633322,0
+LOW.US,D,20230703,000000,224.62,226.05,223.4903,224.59,1498445,0
+LOW.US,D,20230705,000000,224.41,226.95,224.12,225.49,2876405,0
+LOW.US,D,20230706,000000,222.8,223.555,221.28,221.42,3012138,0
+LOW.US,D,20230707,000000,221.05,223.9,220.73,221.94,2345358,0
+LOW.US,D,20230710,000000,223.12,229.16,222.88,229.12,2536242,0
+LOW.US,D,20230711,000000,231.27,231.27,228.855,229.43,2219693,0
+LOW.US,D,20230712,000000,231.75,235.07,231.1,232.11,2256058,0
+LOW.US,D,20230713,000000,232.57,233.26,228.44,229.54,1882917,0
+LOW.US,D,20230714,000000,229.95,230.86,228.485,228.74,1536023,0
+LOW.US,D,20230717,000000,228.71,230.1,227.25,227.97,1951534,0
+LOW.US,D,20230718,000000,227.75,231.12,226.55,229.91,1858121,0
+LOW.US,D,20230719,000000,229.6,232.23,229.48,230.89,1649635,0
+LOW.US,D,20230720,000000,231.38,231.38,228.42,230.99,1959688,0
+LOW.US,D,20230721,000000,232.45,235.02,231.72,233.78,3348441,0
+LOW.US,D,20230724,000000,234.2,235.81,233.58,234,2018959,0
+LOW.US,D,20230725,000000,232.38,234.385,231.19,233.94,1547780,0
+LOW.US,D,20230726,000000,233.7,235.16,232.83,234.07,1720191,0
+LOW.US,D,20230727,000000,236.08,237.205,234.4,234.9,1973004,0
+LOW.US,D,20230728,000000,236.96,237.2,234.45,235.09,1767327,0
+LOW.US,D,20230731,000000,235.08,235.94,232.73,234.27,2614906,0
+LOW.US,D,20230801,000000,232.94,234.97,232.11,232.35,2030978,0
+LOW.US,D,20230802,000000,229.76,231.95,229.28,229.49,2298063,0
+LOW.US,D,20230803,000000,228.87,229.2,226.55,226.72,2436264,0
+LOW.US,D,20230804,000000,224,226.21,222.42,223.12,2549633,0
+LOW.US,D,20230807,000000,224.2,225.04,222.61,223.3,1902580,0
+LOW.US,D,20230808,000000,220,221.39,217.42,220.91,2152115,0
+LOW.US,D,20230809,000000,220.58,221.16,218.5,219.64,2061312,0
+LOW.US,D,20230810,000000,221.47,223.25,219.21,220.86,1815543,0
+LOW.US,D,20230811,000000,221.02,225.2,220.58,223.69,2356325,0
+LOW.US,D,20230814,000000,224.37,226.47,223.65,225.89,2927365,0
+LOW.US,D,20230815,000000,223.53,226.76,223.26,223.84,2079076,0
+LOW.US,D,20230816,000000,224.79,226.86,222.11,222.15,1403585,0
+LOW.US,D,20230817,000000,223.23,223.87,217.72,218.15,1791189,0
+LOW.US,D,20230818,000000,217.46,219.95,216.59,219.35,2250674,0
+LOW.US,D,20230821,000000,218.62,220.62,216.25,217.59,2804770,0
+LOW.US,D,20230822,000000,222.06,227.285,221.23,225.74,4084562,0
+LOW.US,D,20230823,000000,225.96,227.5,224.84,227.19,2390719,0
+LOW.US,D,20230824,000000,226.79,228.94,222.96,222.97,1994762,0
+LOW.US,D,20230825,000000,223.81,226.16,221.745,223.07,1805094,0
+LOW.US,D,20230828,000000,223.99,225.58,221.4,222.72,1726208,0
+LOW.US,D,20230829,000000,222.74,226.69,222.67,226.41,1800713,0
+LOW.US,D,20230830,000000,227.5,230.85,227.18,230.31,2839645,0
+LOW.US,D,20230831,000000,230.85,231.83,230.33,230.48,3433327,0
+LOW.US,D,20230901,000000,232.3,233.97,231.975,232.51,2562017,0
+LOW.US,D,20230905,000000,233.54,233.64,229.94,230.43,2569274,0
+LOW.US,D,20230906,000000,230.24,231.19,228.78,229.61,2123857,0
+LOW.US,D,20230907,000000,230.15,234.37,230.15,233.61,2576666,0
+LOW.US,D,20230908,000000,232.73,233.25,230.68,231.29,2166312,0
+LOW.US,D,20230911,000000,232.69,233.62,231.38,231.91,1658010,0
+LOW.US,D,20230912,000000,231.775,233.85,230.38,230.44,2192622,0
+LOW.US,D,20230913,000000,229.51,230.94,228.14,228.82,2769395,0
+LOW.US,D,20230914,000000,230.1,231.2347,228.5,230.87,2621766,0
+LOW.US,D,20230915,000000,228.36,228.36,219.61,220.02,9188534,0
+LOW.US,D,20230918,000000,220.09,221.8,217.21,217.72,3447255,0
+LOW.US,D,20230919,000000,216.43,217.9875,214.2101,217.5,3450363,0
+LOW.US,D,20230920,000000,218.33,219.24,214.38,214.91,2490529,0
+LOW.US,D,20230921,000000,213.01,213.6797,210.18,210.61,2959624,0
+LOW.US,D,20230922,000000,209.54,211.23,209.23,210.49,2940143,0
+LOW.US,D,20230925,000000,210.37,212.86,210.01,212.5,3971609,0
+LOW.US,D,20230926,000000,210.9,211.71,208.16,208.54,2782536,0
+LOW.US,D,20230927,000000,209.08,210.26,206.27,206.96,2860083,0
+LOW.US,D,20230928,000000,206.83,210.39,206.3,207.78,2379053,0
+LOW.US,D,20230929,000000,208.79,210.38,207.3,207.84,2304858,0
+LOW.US,D,20231002,000000,207.38,208.48,204.85,205.74,2265031,0
+LOW.US,D,20231003,000000,204.89,205.01,198.71,200.16,3532600,0
+LOW.US,D,20231004,000000,200.33,201.145,198.47,199.59,2569581,0
+LOW.US,D,20231005,000000,198.85,200.05,197.53,199.8,2233663,0
+LOW.US,D,20231006,000000,198.01,202.04,197.56,199.54,2251010,0
+LOW.US,D,20231009,000000,197.62,200.97,196.46,200.74,1649705,0
+LOW.US,D,20231010,000000,201.26,203.81,200.27,202.75,2209863,0
+LOW.US,D,20231011,000000,203.79,204.13,200.94,203.29,2178927,0
+LOW.US,D,20231012,000000,203.3,203.5,196.7656,196.9,2488525,0
+LOW.US,D,20231013,000000,197.02,197.95,194.77,195.75,2220612,0
+LOW.US,D,20231016,000000,197.4,199.25,196.23,198.25,2139996,0
+LOW.US,D,20231017,000000,197.48,198.87,196.97,198.15,1698871,0
+LOW.US,D,20231018,000000,196.37,196.37,193.39,193.46,2694918,0
+LOW.US,D,20231019,000000,193.55,193.84,189.82,190.46,2944234,0
+LOW.US,D,20231020,000000,190.19,191.76,188.69,190.5,2776180,0
+LOW.US,D,20231023,000000,190.41,191.59,187.93,188.38,2322199,0
+LOW.US,D,20231024,000000,188.16,189.175,185.03,186.24,2107639,0
+LOW.US,D,20231025,000000,185.55,187.265,184.66,186.09,2406238,0
+LOW.US,D,20231026,000000,186.95,188.51,184.5,184.73,2855560,0
+LOW.US,D,20231027,000000,184.86,185.45,181.85,183.62,2371503,0
+LOW.US,D,20231030,000000,184.8,188.38,183.79,187.72,2683263,0
+LOW.US,D,20231031,000000,188.47,191.075,187.77,190.57,3181233,0
+LOW.US,D,20231101,000000,191.18,192.2,188.7,191.29,3070168,0
+LOW.US,D,20231102,000000,193.73,196.655,193.41,194.32,2220134,0
+LOW.US,D,20231103,000000,194.89,197.22,193.88,194.94,2755531,0
+LOW.US,D,20231106,000000,194.55,195.796,193.28,194.23,1913066,0
+LOW.US,D,20231107,000000,194.26,195.2,193.42,194.58,2150319,0
+LOW.US,D,20231108,000000,194.84,196.87,192.88,194.68,3077543,0
+LOW.US,D,20231109,000000,192.3,194.885,190.39,190.49,3270987,0
+LOW.US,D,20231110,000000,190.93,194.84,189.05,194.6,2381673,0
+LOW.US,D,20231113,000000,193,194.43,192.095,193.84,3155792,0
+LOW.US,D,20231114,000000,203.445,204.7929,199.22,202.24,4237647,0
+LOW.US,D,20231115,000000,202.44,206.26,202.43,204.85,2848609,0
+LOW.US,D,20231116,000000,203.93,205.69,200.85,202.28,2705728,0
+LOW.US,D,20231117,000000,203.29,204.165,202.25,203.7,2217015,0
+LOW.US,D,20231120,000000,203.5,205,203.09,204.44,3170080,0
+LOW.US,D,20231121,000000,197.52,201.74,196.62,198.06,5880551,0
+LOW.US,D,20231122,000000,198.49,199.7,196.705,198.48,3232363,0
+LOW.US,D,20231124,000000,198,199.41,196.2301,199.07,1322235,0
+LOW.US,D,20231127,000000,198.38,200.94,197.85,199.82,2345824,0
+LOW.US,D,20231128,000000,199.54,201.01,197.975,200.05,2651067,0
+LOW.US,D,20231129,000000,201.07,201.67,199.66,199.92,2119035,0
+LOW.US,D,20231130,000000,200.18,200.22,196.32,198.83,3812156,0
+LOW.US,D,20231201,000000,199.2,204.36,198.52,203.92,2965668,0
+LOW.US,D,20231204,000000,203.75,208.77,203.7218,207.55,3429689,0
+LOW.US,D,20231205,000000,205.71,206.86,203.85,205.92,2552139,0
+LOW.US,D,20231206,000000,207,209.76,207,208.7,2595419,0
+LOW.US,D,20231207,000000,208.97,209.17,207.4,208.3,3069321,0
+LOW.US,D,20231208,000000,208.06,208.46,206.18,207.83,2210351,0
+LOW.US,D,20231211,000000,208.22,209.17,206.31,206.34,3390140,0
+LOW.US,D,20231212,000000,206.805,208.86,205.84,208.7,3552247,0
+LOW.US,D,20231213,000000,208.77,215.56,206.08,215.45,5170140,0
+LOW.US,D,20231214,000000,220.42,225.94,220.04,225.54,7636601,0
+LOW.US,D,20231215,000000,225.32,227,223.77,225.59,9581221,0
+LOW.US,D,20231218,000000,226.19,227,223.51,224.06,3132449,0
+LOW.US,D,20231219,000000,224.625,226.33,224.51,225.42,3101105,0
+LOW.US,D,20231220,000000,222.48,224.733,221.24,222.01,3727327,0
+LOW.US,D,20231221,000000,223.79,224.44,222.23,223.55,2640254,0
+LOW.US,D,20231222,000000,224.035,225.08,221.9901,223,2368842,0
+LOW.US,D,20231226,000000,222.9,223.695,222.63,222.82,1656417,0
+LOW.US,D,20231227,000000,222.52,223.36,221.72,222.89,1449441,0
+LOW.US,D,20231228,000000,223.41,223.42,221.97,222.9,1543404,0
+LOW.US,D,20231229,000000,222.94,223.98,220.935,222.55,2631431,0
+LOW.US,D,20240102,000000,220.25,222.6,218.46,218.65,3277952,0
+LOW.US,D,20240103,000000,216.37,216.9,212.13,212.27,3285533,0
+LOW.US,D,20240104,000000,211.9,213.33,211.09,211.22,2487196,0
+LOW.US,D,20240105,000000,210.62,214.325,210.415,212.51,2577946,0
+LOW.US,D,20240108,000000,213.14,217.42,212.64,217.14,2462748,0
+LOW.US,D,20240109,000000,215.39,217.525,215.33,217.01,2025015,0
+LOW.US,D,20240110,000000,217.75,220.56,217.65,220.21,2311541,0
+LOW.US,D,20240111,000000,220.12,220.86,218.14,220.16,1864818,0
+LOW.US,D,20240112,000000,220.26,221.06,218.08,218.91,1603978,0
+LOW.US,D,20240116,000000,219.06,220.6,217.7,220.43,2594522,0
+LOW.US,D,20240117,000000,218.98,221,216.48,218.05,2824029,0
+LOW.US,D,20240118,000000,219,220.22,215.83,218.23,3121889,0
+LOW.US,D,20240119,000000,218.58,221.56,216.86,220.01,2851899,0
+LOW.US,D,20240122,000000,217.81,220.37,216.27,219.86,2540988,0
+LOW.US,D,20240123,000000,218.76,218.76,213.84,214.47,2375886,0
+LOW.US,D,20240124,000000,215.16,215.3,210.4,210.55,3514766,0
+LOW.US,D,20240125,000000,211.57,212.72,209.5548,212.08,2892223,0
+LOW.US,D,20240126,000000,212.32,213.01,210.78,211.98,1912592,0
+LOW.US,D,20240129,000000,211.78,212.6958,209.81,211.84,2194778,0
+LOW.US,D,20240130,000000,210.87,216.37,210.1,214.52,2742541,0
+LOW.US,D,20240131,000000,215.11,216.58,212.71,212.84,3429347,0
+LOW.US,D,20240201,000000,213.02,220.56,212.37,220.23,3265383,0
+LOW.US,D,20240202,000000,217.54,220.94,212.51,219.49,3305043,0
+LOW.US,D,20240205,000000,217.33,218.33,214.88,218.01,2303718,0
+LOW.US,D,20240206,000000,217.8,219.92,216.22,218.12,2147574,0
+LOW.US,D,20240207,000000,219.32,222.3525,218.88,221.69,3303149,0
+LOW.US,D,20240208,000000,222,223.59,219.25,220.39,1909727,0
+LOW.US,D,20240209,000000,220.81,222.31,219.1701,222.26,1359165,0
+LOW.US,D,20240212,000000,226.37,230.94,225.88,229.86,3258428,0
+LOW.US,D,20240213,000000,224.93,227.81,223.65,225.43,3388592,0
+LOW.US,D,20240214,000000,226,227.17,222.87,226.93,2002276,0
+LOW.US,D,20240215,000000,227.75,228.61,226.39,228.33,1925111,0
+LOW.US,D,20240216,000000,227.27,228.94,225.3747,226.85,2388390,0
+LOW.US,D,20240220,000000,222.99,226.43,221.77,225.51,2580058,0
+LOW.US,D,20240221,000000,225.71,228.1,225.03,227.79,1701034,0
+LOW.US,D,20240222,000000,228.32,231.29,227.63,230.51,2115687,0
+LOW.US,D,20240223,000000,231.45,233.09,231.1575,232.56,2112698,0
+LOW.US,D,20240226,000000,232.98,234.23,230.98,231.32,2928025,0
+LOW.US,D,20240227,000000,232.43,239.49,230.02,235.39,5076660,0
+LOW.US,D,20240228,000000,238,241.44,237.35,238.8,3288573,0
+LOW.US,D,20240229,000000,238.97,241.39,238.55,240.67,3107636,0
+LOW.US,D,20240301,000000,240.27,245.09,239.76,244.69,2712535,0
+LOW.US,D,20240304,000000,244.22,245.29,242.03,242.1,2321570,0
+LOW.US,D,20240305,000000,241.76,243.025,240.11,240.82,2514736,0
+LOW.US,D,20240306,000000,241.33,242.47,239.86,241.12,2367655,0
+LOW.US,D,20240307,000000,242.13,244.15,241.42,241.72,1792912,0
+LOW.US,D,20240308,000000,241.61,243.99,241.51,241.95,1503062,0
+LOW.US,D,20240311,000000,241.32,242.16,238.92,240.96,2058978,0
+LOW.US,D,20240312,000000,241.69,244.47,241.11,243.26,2095414,0
+LOW.US,D,20240313,000000,244.24,248.55,244.24,247.41,2238060,0
+LOW.US,D,20240314,000000,246.66,247.8,242.49,244.63,2492732,0
+LOW.US,D,20240315,000000,244.23,247.25,243.61,244.73,5692794,0
+LOW.US,D,20240318,000000,245.7,246.33,243.01,243.48,2480954,0
+LOW.US,D,20240319,000000,244.5,248.2,244.47,248.02,2408500,0
+LOW.US,D,20240320,000000,248.535,252.42,247.42,251.96,1882575,0
+LOW.US,D,20240321,000000,252.96,261.34,252.95,261,3418453,0
+LOW.US,D,20240322,000000,261.13,262.49,258.37,258.5,2493244,0
+LOW.US,D,20240325,000000,258.72,259.4617,253.73,254,2024658,0
+LOW.US,D,20240326,000000,253.47,255.04,251.28,251.42,3048905,0
+LOW.US,D,20240327,000000,252.37,253.36,251.24,253.33,2351859,0
+LOW.US,D,20240328,000000,252.81,255.29,250.98,254.73,2631256,0
+LOW.US,D,20240401,000000,253.35,255.315,248.52,249.28,2362999,0
+LOW.US,D,20240402,000000,246.28,247.02,243.48,244.45,2819734,0
+LOW.US,D,20240403,000000,241.06,244.14,240.49,240.7,3144468,0
+LOW.US,D,20240404,000000,243.56,245.35,237.81,238.01,2343670,0
+LOW.US,D,20240405,000000,238,240.425,237.825,239.32,1680813,0
+LOW.US,D,20240408,000000,238.26,242.72,237.97,242.59,2389245,0
+LOW.US,D,20240409,000000,243.79,244.81,240.88,244.39,2126476,0
+LOW.US,D,20240410,000000,238.14,239.285,235.07,237.16,2955194,0
+LOW.US,D,20240411,000000,239,240.29,233.19,235.44,2494647,0
+LOW.US,D,20240412,000000,233.37,233.915,230.74,232.05,2117498,0
+LOW.US,D,20240415,000000,234.76,234.85,229.17,230.01,1933112,0
+LOW.US,D,20240416,000000,228.93,229.845,227.32,228.35,2201031,0
+LOW.US,D,20240417,000000,230.24,230.89,227.24,228.86,1982302,0
+LOW.US,D,20240418,000000,229.87,232.29,227.55,228.79,1993307,0
+LOW.US,D,20240419,000000,229.49,232.11,228.89,230.25,2112197,0
+LOW.US,D,20240422,000000,231.73,233.04,229.56,231.23,1872903,0
+LOW.US,D,20240423,000000,231.23,234.205,230.22,233.56,2189892,0
+LOW.US,D,20240424,000000,232.2,232.37,228.83,230.29,1485099,0
+LOW.US,D,20240425,000000,227.77,230.645,224.68,229.96,1996750,0
+LOW.US,D,20240426,000000,229.97,233.24,229.72,229.87,2001196,0
+LOW.US,D,20240429,000000,230.01,231.85,229.84,230.94,1540518,0
+LOW.US,D,20240430,000000,230,231.28,227.69,227.99,2435401,0
+LOW.US,D,20240501,000000,227.37,230.99,225.47,227.52,1713954,0
+LOW.US,D,20240502,000000,230.13,230.23,226.38,229.58,1672867,0
+LOW.US,D,20240503,000000,233.6,238.15,231.98,232.13,1834728,0
+LOW.US,D,20240506,000000,234.83,234.95,231.19,231.7,1714000,0
+LOW.US,D,20240507,000000,232.46,234.83,231.22,231.46,1912475,0
+LOW.US,D,20240508,000000,229.58,233.005,229,232.07,1689183,0
+LOW.US,D,20240509,000000,232.08,236.96,232.08,236.13,1652674,0
+LOW.US,D,20240510,000000,235.77,237.34,234.43,235.03,1336848,0
+LOW.US,D,20240513,000000,236.3,236.88,231.69,232.98,1983692,0
+LOW.US,D,20240514,000000,232.86,235.1519,229.86,231.58,2763197,0
+LOW.US,D,20240515,000000,235.08,237.32,234.83,236.08,2103795,0
+LOW.US,D,20240516,000000,234.36,234.98,231.72,232.26,1847420,0
+LOW.US,D,20240517,000000,232.67,233.05,230.15,231.11,1968856,0
+LOW.US,D,20240520,000000,230.21,231.08,228.24,229.17,2684427,0
+LOW.US,D,20240521,000000,231.8,231.8,221.41,224.86,5397725,0
+LOW.US,D,20240522,000000,224.16,225.43,220.21,221.13,2769766,0
+LOW.US,D,20240523,000000,221.76,221.85,216.82,217.48,2636560,0
+LOW.US,D,20240524,000000,217.74,218.27,214.75,215.21,2632395,0
+LOW.US,D,20240528,000000,214.78,216.8,213.97,215.37,3072477,0
+LOW.US,D,20240529,000000,213.63,214.62,212.78,214.27,2359893,0
+LOW.US,D,20240530,000000,215.31,216.75,213.43,215.46,2778340,0
+LOW.US,D,20240531,000000,216.5,221.42,216.025,221.29,4598591,0
+LOW.US,D,20240603,000000,219.69,221.02,216,216.73,2480480,0
+LOW.US,D,20240604,000000,215.3,218.33,215.11,216.53,2291245,0
+LOW.US,D,20240605,000000,216.79,219.65,215.76,219.47,1727902,0
+LOW.US,D,20240606,000000,219.23,220.195,217.99,218.45,2033971,0
+LOW.US,D,20240607,000000,216.29,218.23,214.75,216.67,1602454,0
+LOW.US,D,20240610,000000,216.45,218.39,216.1,218.1,1851477,0
+LOW.US,D,20240611,000000,217.84,218.53,215.01,218.35,1910339,0
+LOW.US,D,20240612,000000,221.82,226.985,221.82,225.02,3609499,0
+LOW.US,D,20240613,000000,225.97,227.4,223.38,226.86,2116751,0
+LOW.US,D,20240614,000000,224.81,225.75,221.42,223.35,1936610,0
+LOW.US,D,20240617,000000,222.36,227.23,221.61,226.77,1700868,0
+LOW.US,D,20240618,000000,227.51,229.2,226.95,227.77,2073005,0
+LOW.US,D,20240620,000000,226.8,228.365,225.1,227.53,2377813,0
+LOW.US,D,20240621,000000,227.68,230.1,226.55,228.59,3627458,0
+LOW.US,D,20240624,000000,228.76,230.0099,227.745,228.39,3463050,0
+LOW.US,D,20240625,000000,226.8,227.06,216.975,217.25,3906630,0
+LOW.US,D,20240626,000000,216.46,219.16,215.865,218.78,2601170,0
+LOW.US,D,20240627,000000,219.55,220.32,218.08,219.8,2654556,0
+LOW.US,D,20240628,000000,220.17,221.56,218.37,220.46,12630451,0
+LOW.US,D,20240701,000000,219.44,220.5,213.48,213.56,2569227,0
+LOW.US,D,20240702,000000,212.69,214.85,211.8,213.7,2173766,0
+LOW.US,D,20240703,000000,215.83,217,213.05,213.3,1423518,0
+LOW.US,D,20240705,000000,212.69,214.84,212.53,213.89,1907546,0
+LOW.US,D,20240708,000000,215,218.3,214.79,217.15,2947581,0
+LOW.US,D,20240709,000000,215.97,217.1899,215.205,216.33,2571702,0
+LOW.US,D,20240710,000000,217.57,220.91,216.89,220.74,2007164,0
+LOW.US,D,20240711,000000,225.61,229.98,223.54,229.75,3007619,0
+LOW.US,D,20240712,000000,231.12,238.06,230.34,234.08,3180752,0
+LOW.US,D,20240715,000000,233.45,235.09,230.63,232.17,2074765,0
+LOW.US,D,20240716,000000,232.82,241.01,232.1,240.97,2356646,0
+LOW.US,D,20240717,000000,239.45,245.63,237.74,243.04,3958797,0
+LOW.US,D,20240718,000000,241.95,246.97,237.905,239.37,2606757,0
+LOW.US,D,20240719,000000,239.395,241.031,237.85,238.52,2739484,0
+LOW.US,D,20240722,000000,239.45,241.4,236.57,240.27,2308501,0
+LOW.US,D,20240723,000000,241.09,241.98,237.52,238.31,2211185,0
+LOW.US,D,20240724,000000,236.49,239.09,231.45,231.67,2756937,0
+LOW.US,D,20240725,000000,231.82,238.68,231.04,234.77,2142842,0
+LOW.US,D,20240726,000000,236.25,242.52,236.07,238.87,1942530,0
+LOW.US,D,20240729,000000,238.27,240.98,237.33,239.8,2082253,0
+LOW.US,D,20240730,000000,240.19,242.38,238.3,241.4,1782458,0
+LOW.US,D,20240731,000000,242.64,248.99,241.24,245.51,3054929,0
+LOW.US,D,20240801,000000,246.83,248.27,239.02,241.36,2022760,0
+LOW.US,D,20240802,000000,238.27,240.52,235.2,240.42,2258921,0
+LOW.US,D,20240805,000000,236.33,240.99,232.74,237.02,3058061,0
+LOW.US,D,20240806,000000,235.67,244.21,235.67,240.65,2319611,0
+LOW.US,D,20240807,000000,241.7,243.34,231.1,231.59,3355604,0
+LOW.US,D,20240808,000000,232.19,236.81,231,236.33,2084303,0
+LOW.US,D,20240809,000000,235.78,237.75,234.3,235.83,1675460,0
+LOW.US,D,20240812,000000,234.75,234.75,229.38,231.07,2592251,0
+LOW.US,D,20240813,000000,228.8,236.79,227.63,236.19,2860834,0
+LOW.US,D,20240814,000000,235.83,239.645,235.795,237.64,2098680,0
+LOW.US,D,20240815,000000,242.28,242.94,238.26,240.06,3029526,0
+LOW.US,D,20240816,000000,240.43,242.16,239.14,241.15,1725785,0
+LOW.US,D,20240819,000000,242.26,243.54,240.15,243.21,2708565,0
+LOW.US,D,20240820,000000,240,245.87,238.65,240.33,3910428,0
+LOW.US,D,20240821,000000,241.5,242.7,239.85,242.37,2676588,0
+LOW.US,D,20240822,000000,243,243.3236,239.685,240.31,1979879,0
+LOW.US,D,20240823,000000,241.645,251.23,240.84,250.07,2685374,0
+LOW.US,D,20240826,000000,251.88,253.2,250.12,250.5,2790685,0
+LOW.US,D,20240827,000000,249.86,249.93,247.625,248.57,1772536,0
+LOW.US,D,20240828,000000,248.48,250.43,246.92,248.94,1372125,0
+LOW.US,D,20240829,000000,250,250.7469,246.385,246.77,1612885,0
+LOW.US,D,20240830,000000,247.845,249.06,245.4,248.5,2587136,0
+LOW.US,D,20240903,000000,247.2001,249.435,243.62,245.46,2460263,0
+LOW.US,D,20240904,000000,244.86,245.84,242.1,245.45,2094745,0
+LOW.US,D,20240905,000000,246.35,246.35,241.59,244.11,2083344,0
+LOW.US,D,20240906,000000,244.85,247.46,243.14,243.81,1889727,0
+LOW.US,D,20240909,000000,245.25,245.74,242.335,244.73,1823006,0
+LOW.US,D,20240910,000000,244.47,248.38,242.61,247.38,2112914,0
+LOW.US,D,20240911,000000,245.06,247.84,240,247.38,1841498,0
+LOW.US,D,20240912,000000,248.59,252.2,247.52,252.05,2223687,0
+LOW.US,D,20240913,000000,252.99,257.41,252.61,255.41,2118111,0
+LOW.US,D,20240916,000000,257.05,258.13,254.22,256.64,1591253,0
+LOW.US,D,20240917,000000,256.39,259.49,256,256.72,1343594,0
+LOW.US,D,20240918,000000,257.13,261.97,255.55,256.63,1625278,0
+LOW.US,D,20240919,000000,260.89,262.28,259.55,261,2261448,0
+LOW.US,D,20240920,000000,259.28,261.55,257.95,260.14,4470317,0
+LOW.US,D,20240923,000000,260.8,262.46,258.28,262.29,2131018,0
+LOW.US,D,20240924,000000,265.33,268.09,263.445,266.04,3414069,0
+LOW.US,D,20240925,000000,266.15,266.6,263.92,264.97,1815547,0
+LOW.US,D,20240926,000000,266.14,266.73,259.29,265.61,2254578,0
+LOW.US,D,20240927,000000,267.75,268.71,265.74,267.14,1852410,0
+LOW.US,D,20240930,000000,268.43,271.275,267.07,270.85,2033056,0
+LOW.US,D,20241001,000000,270.01,274.16,268.22,272.64,2552393,0
+LOW.US,D,20241002,000000,271.78,272.9,270.75,271.86,2244216,0
+LOW.US,D,20241003,000000,271.48,272.3,268.62,270.21,1634627,0
+LOW.US,D,20241004,000000,270,270.46,263.1601,267.76,2245752,0
+LOW.US,D,20241007,000000,265.15,269.9099,263.59,268.54,2302061,0
+LOW.US,D,20241008,000000,270.48,274.26,269.81,273.27,1947866,0
+LOW.US,D,20241009,000000,278.1,278.1,273.28,277.18,2431030,0
+LOW.US,D,20241010,000000,272.82,275.05,270.99,273.21,1714497,0
+LOW.US,D,20241011,000000,274.01,276.73,274.01,275.76,1303706,0
+LOW.US,D,20241014,000000,275.69,281.4,275.51,280.73,1760290,0
+LOW.US,D,20241015,000000,281.92,287.01,281.37,281.83,2369110,0
+LOW.US,D,20241016,000000,281.09,284.4,280.81,284.05,1754965,0
+LOW.US,D,20241017,000000,284,285.24,281.01,281.31,1574212,0
+LOW.US,D,20241018,000000,281.8,282.3799,279.09,281.64,2031301,0
+LOW.US,D,20241021,000000,280.58,282.7,275.67,276.84,2438280,0
+LOW.US,D,20241022,000000,272.02,273.42,268.17,272.22,3102498,0
+LOW.US,D,20241023,000000,270.66,272.6077,269.24,270.11,2109433,0
+LOW.US,D,20241024,000000,270.7,272.3785,269.79,271.36,2025982,0
+LOW.US,D,20241025,000000,270.47,271.18,266.26,267.64,1788117,0
+LOW.US,D,20241028,000000,270.2,271.19,267.6,267.97,2140445,0
+LOW.US,D,20241029,000000,263.2,265.065,260.52,262.97,2311324,0
+LOW.US,D,20241030,000000,262.53,265.4398,260.21,261.39,2356532,0
+LOW.US,D,20241031,000000,261.4,263.54,260.96,261.83,2950658,0
+LOW.US,D,20241101,000000,265.55,266.77,261.57,261.94,2262390,0
+LOW.US,D,20241104,000000,264.98,267.57,262.38,264.98,1741746,0
+LOW.US,D,20241105,000000,264.06,269.27,264.06,269.18,1562891,0
+LOW.US,D,20241106,000000,266.15,266.15,257.25,261.73,4439548,0
+LOW.US,D,20241107,000000,262.79,267.14,262.5,266.3,1972519,0
+LOW.US,D,20241108,000000,268.98,271.9,267.9055,271.1,2102467,0
+LOW.US,D,20241111,000000,273.54,276.3,272.29,274.51,2252308,0
+LOW.US,D,20241112,000000,275.75,276.77,269.44,269.9,2634640,0
+LOW.US,D,20241113,000000,272.72,274.3,270.82,272.32,1820019,0
+LOW.US,D,20241114,000000,272.66,273.39,269.81,270.35,2324168,0
+LOW.US,D,20241115,000000,269.9,271.95,268.46,269.4,2264979,0
+LOW.US,D,20241118,000000,268.425,273.62,267.33,271.77,2603906,0
+LOW.US,D,20241119,000000,263.09,264.99,258.46,259.26,4214007,0
+LOW.US,D,20241120,000000,259.5,263.66,258.9516,263.03,2864500,0
+LOW.US,D,20241121,000000,264.06,265.69,262.26,265.22,1844990,0
+LOW.US,D,20241122,000000,265.715,266.91,262.92,264.68,2411086,0
+LOW.US,D,20241125,000000,268.99,275.619,268.49,275.32,3691744,0
+LOW.US,D,20241126,000000,274.63,274.78,270.9724,274.47,2422271,0
+LOW.US,D,20241127,000000,274.535,276.39,272.56,273.19,2263842,0
+LOW.US,D,20241129,000000,272.71,274.1674,271.93,272.43,1526387,0
+LOW.US,D,20241202,000000,273.44,273.8,269.45,272.05,2202719,0
+LOW.US,D,20241203,000000,272.92,275.425,269.94,274.39,2459327,0
+LOW.US,D,20241204,000000,272.42,274.1195,270.26,272.27,2081231,0
+LOW.US,D,20241205,000000,271.56,272.83,269.54,270.07,1959856,0
+LOW.US,D,20241206,000000,271.89,276.93,271.125,273.43,1746084,0
+LOW.US,D,20241209,000000,273.99,280.64,272.71,274.15,2647022,0
+LOW.US,D,20241210,000000,272.38,272.925,268.59,270.11,2214706,0
+LOW.US,D,20241211,000000,271.36,273.3465,267.24,267.9,3297336,0
+LOW.US,D,20241212,000000,268.32,268.39,263.05,263.5,2391562,0
+LOW.US,D,20241213,000000,263.13,264.7499,262.07,262.39,1999384,0
+LOW.US,D,20241216,000000,262.77,264.01,259.95,260.1,1964717,0
+LOW.US,D,20241217,000000,259.41,259.97,256.32,257.75,2402264,0
+LOW.US,D,20241218,000000,257.215,259.64,249.64,249.81,3084382,0
+LOW.US,D,20241219,000000,249,250.63,244.14,244.52,4159534,0
+LOW.US,D,20241220,000000,244.535,249.2068,244,247.72,5693222,0
+LOW.US,D,20241223,000000,246.82,247.92,245.2256,247.37,2079337,0
+LOW.US,D,20241224,000000,247.845,250.22,247.195,250.22,992143,0
+LOW.US,D,20241226,000000,248.185,250.14,247.82,249.43,1435255,0
+LOW.US,D,20241227,000000,248.35,250.08,247.295,248.34,1581279,0
+LOW.US,D,20241230,000000,247.9,247.93,244.5322,246.73,1622871,0
+LOW.US,D,20241231,000000,247.435,248.2,245.79,246.8,1397897,0
+LOW.US,D,20250102,000000,248.27,249.87,245.24,246.98,2740993,0
+LOW.US,D,20250103,000000,248.12,248.77,245.92,248.48,1889257,0
+LOW.US,D,20250106,000000,248.74,252.7,247.29,249.74,2573514,0
+LOW.US,D,20250107,000000,250.13,251.66,246.13,246.57,1803534,0
+LOW.US,D,20250108,000000,245.44,247.24,242.96,246.89,2364932,0
+LOW.US,D,20250110,000000,247,250,244.5,247.9,2537988,0
+LOW.US,D,20250113,000000,248.08,251.155,246.74,248.66,2689830,0
+LOW.US,D,20250114,000000,250.01,252.37,249.28,251.19,2055084,0
+LOW.US,D,20250115,000000,257.83,259.75,256.05,256.72,2880607,0
+LOW.US,D,20250116,000000,256.9,259.5284,255.91,258.78,1882336,0
+LOW.US,D,20250117,000000,259.96,262.02,258.39,261.06,2758748,0
+LOW.US,D,20250121,000000,263,266.84,262.69,264.35,2804420,0
+LOW.US,D,20250122,000000,262.55,262.55,257.74,258,2074468,0
+LOW.US,D,20250123,000000,258.33,261.5,257.8,261.32,2614254,0
+LOW.US,D,20250124,000000,260.9,262.98,259.38,262.2,2021679,0
+LOW.US,D,20250127,000000,263.13,269.1867,263,268.42,2179059,0
+LOW.US,D,20250128,000000,266.25,266.95,263.6084,264.41,1459359,0
+LOW.US,D,20250129,000000,265.195,266.6,261.41,261.73,2092380,0
+LOW.US,D,20250130,000000,263.65,266.555,262.45,264,1630364,0
+LOW.US,D,20250131,000000,262.28,264.18,259.605,260.04,1735528,0
+LOW.US,D,20250203,000000,256.04,258.68,252.38,256.5,1862407,0
+LOW.US,D,20250204,000000,255.95,258.23,255.12,257.23,1976333,0
+LOW.US,D,20250205,000000,258.91,259.44,254.87,258.47,1693310,0
+LOW.US,D,20250206,000000,260.105,260.6103,255.71,256.95,2397540,0
+LOW.US,D,20250207,000000,256.795,257.35,251.35,251.94,2163802,0
+LOW.US,D,20250210,000000,255.32,256.86,252.56,256.44,1980690,0
+LOW.US,D,20250211,000000,255.715,257.925,255.6,257.03,1549889,0
+LOW.US,D,20250212,000000,250.75,251,246.51,250.26,2634154,0
+LOW.US,D,20250213,000000,251.635,253.31,250.14,252.66,1832103,0
+LOW.US,D,20250214,000000,254.015,256.42,251.25,251.79,1805890,0
+LOW.US,D,20250218,000000,250.47,251.36,248.39,250.71,1989472,0
+LOW.US,D,20250219,000000,247.25,248.88,245.12,246.68,2513461,0
+LOW.US,D,20250220,000000,246.15,246.68,244.11,246.42,2025714,0
+LOW.US,D,20250221,000000,247.375,247.74,238.75,239.17,3164990,0
+LOW.US,D,20250224,000000,238.84,239.455,235.93,237.08,4871363,0
+LOW.US,D,20250225,000000,238,244.44,238,242.39,4380914,0
+LOW.US,D,20250226,000000,251.93,252.95,241.07,247.07,4664256,0
+LOW.US,D,20250227,000000,247.08,248.45,244.93,245.5,2702063,0
+LOW.US,D,20250228,000000,248.17,249.71,244.3,248.64,3011114,0
+LOW.US,D,20250303,000000,248.68,249.68,243.8,246.16,2741104,0
+LOW.US,D,20250304,000000,244.605,244.67,239.084,239.85,2791892,0
+LOW.US,D,20250305,000000,238,243,237.8,242.96,3176013,0
+LOW.US,D,20250306,000000,241.82,245.31,240.04,243.5,2596562,0
+LOW.US,D,20250307,000000,242.675,243.051,238.355,242.66,2570621,0
+LOW.US,D,20250310,000000,242.5,246.615,241.07,242.38,2497539,0
+LOW.US,D,20250311,000000,241.82,242.03,231.59,232.67,3294820,0
+LOW.US,D,20250312,000000,234.75,234.75,226.4,228.33,2825523,0
+LOW.US,D,20250313,000000,227.73,228.355,220.167,222.66,3193636,0
+LOW.US,D,20250314,000000,223.72,224.76,221.02,224.44,2672429,0
+LOW.US,D,20250317,000000,225,226.6337,223.4,225.85,2821389,0
+LOW.US,D,20250318,000000,224.87,225.58,222.57,222.95,1811857,0
+LOW.US,D,20250319,000000,224.215,225.89,222.42,225.51,1944280,0
+LOW.US,D,20250320,000000,225.505,229.56,224.01,226.26,1924206,0
+LOW.US,D,20250321,000000,224.34,227.19,221,227.07,6353432,0
+LOW.US,D,20250324,000000,228.38,233.13,228.38,232.89,2485260,0
+LOW.US,D,20250325,000000,232.5,233.15,228.07,230.69,2476805,0
+LOW.US,D,20250326,000000,231,233.57,230.66,232.05,1790641,0
+LOW.US,D,20250327,000000,231.52,233.88,230.86,232.17,2425105,0
+LOW.US,D,20250328,000000,232.11,232.625,227.44,228.42,2118307,0
+LOW.US,D,20250331,000000,226.74,234.98,226.74,233.23,3465666,0
+LOW.US,D,20250401,000000,231.705,234.51,230.48,234.01,2212787,0
+LOW.US,D,20250402,000000,232.14,236.11,232.14,235.28,2534399,0
+LOW.US,D,20250403,000000,222.785,226.17,220.61,222.52,4475436,0
+LOW.US,D,20250404,000000,220.65,229.8294,219.0412,223.29,4830075,0
+LOW.US,D,20250407,000000,218.05,225.65,211.695,216.94,4478135,0
+LOW.US,D,20250408,000000,221.13,223.88,207.58,211.69,3294379,0
+LOW.US,D,20250409,000000,208.795,224.31,206.385,223.2,4106221,0
+LOW.US,D,20250410,000000,220.035,223.4,213.36,221.2,3482549,0
+LOW.US,D,20250411,000000,219.83,221.17,213.83,220.35,2903959,0
+LOW.US,D,20250414,000000,222.65,225.6,220.5,224.14,2766285,0
+LOW.US,D,20250415,000000,224,225.03,218.8,220.51,2805296,0
+LOW.US,D,20250416,000000,219.615,221.35,213.3,214.41,1916389,0
+LOW.US,D,20250417,000000,217.02,220.69,215.78,219,2166915,0
+LOW.US,D,20250421,000000,217.92,218.17,210.4144,212.77,2769651,0
+LOW.US,D,20250422,000000,214.795,220.55,214.565,219.07,2223981,0
+LOW.US,D,20250423,000000,222.125,225.66,217.15,217.76,2382524,0
+LOW.US,D,20250424,000000,217.92,222.94,216.29,222.05,2243202,0
+LOW.US,D,20250425,000000,222.205,222.34,218.76,220.91,1493759,0
+LOW.US,D,20250428,000000,220.51,223.54,219.3,221.15,2046830,0
+LOW.US,D,20250429,000000,220.19,223.88,219.31,223.27,1604037,0
+LOW.US,D,20250430,000000,221.455,224,218.19,223.56,3455615,0
+LOW.US,D,20250501,000000,222.58,225.54,221.19,222.32,2067991,0
+LOW.US,D,20250502,000000,224.82,227.73,223.94,227.19,2318855,0
+LOW.US,D,20250505,000000,226,227.11,224.0901,225.19,1878347,0
+LOW.US,D,20250506,000000,223.145,224.68,221.96,223.01,2175713,0
+LOW.US,D,20250507,000000,222.95,225.0645,221.695,223.51,2924153,0
+LOW.US,D,20250508,000000,224.565,226.63,222.44,224.48,2405726,0
+LOW.US,D,20250509,000000,223.68,225.18,221.375,222.26,2054235,0
+LOW.US,D,20250512,000000,231,233.76,230.27,232.78,3496589,0
+LOW.US,D,20250513,000000,235.35,235.35,229.58,230.77,2963449,0
+LOW.US,D,20250514,000000,229.5,231.17,228.04,228.51,2291184,0
+LOW.US,D,20250515,000000,228.21,232.65,226.97,232.45,2489195,0
+LOW.US,D,20250516,000000,232.6,234.29,231.9,234.23,1818413,0
+LOW.US,D,20250519,000000,230.36,236,229.96,234.43,3386956,0
+LOW.US,D,20250520,000000,237,237.54,230.15,231.25,3459469,0
+LOW.US,D,20250521,000000,232.7,233.14,225.18,227.37,4541950,0
+LOW.US,D,20250522,000000,227.45,227.45,222.97,223.75,3116840,0
+LOW.US,D,20250523,000000,220.871,222.97,220.26,221.07,2958799,0
+LOW.US,D,20250527,000000,223.3,225.82,222,225.81,3418212,0
+LOW.US,D,20250528,000000,225.485,226.76,224.36,224.52,2214549,0
+LOW.US,D,20250529,000000,226,226,221.66,224.93,2739534,0
+LOW.US,D,20250530,000000,223.62,226.27,222.41,225.73,4127344,0
+LOW.US,D,20250602,000000,224.09,225.89,221.33,225.52,3890535,0
+LOW.US,D,20250603,000000,225.9,229.3178,225.23,228.8,2456189,0
+LOW.US,D,20250604,000000,228.665,230.1,227.85,228.39,2301525,0
+LOW.US,D,20250605,000000,228.2,229.81,227.04,227.59,1985188,0
+LOW.US,D,20250606,000000,229.125,229.125,224.77,225.27,2217181,0
+LOW.US,D,20250609,000000,225.69,225.69,223.125,223.61,2523409,0
+LOW.US,D,20250610,000000,223.84,225.93,222.14,224.89,2174476,0
+LOW.US,D,20250611,000000,226.63,226.64,220.66,221.6,2377958,0
+LOW.US,D,20250612,000000,221.445,224.33,219.75,223.5,2486061,0
+LOW.US,D,20250613,000000,221.55,223.25,216.33,217.27,2426030,0
+LOW.US,D,20250616,000000,218.36,218.605,214.81,216.08,2392491,0
+LOW.US,D,20250617,000000,215.05,215.78,211.1221,211.92,2518595,0
+LOW.US,D,20250618,000000,212.56,213.6899,210.41,210.83,2528356,0
+LOW.US,D,20250620,000000,211.655,212.93,210.33,212.75,6148480,0
+LOW.US,D,20250623,000000,212.39,218.79,211.79,218.57,2639485,0
+LOW.US,D,20250624,000000,218.785,220.41,217.71,219.98,2210033,0
+LOW.US,D,20250625,000000,219.52,221.61,218.19,220.7,2082949,0
+LOW.US,D,20250626,000000,220.91,222.81,220.05,221.23,2254661,0
+LOW.US,D,20250627,000000,221.475,225.22,221.27,223.63,3256659,0
+LOW.US,D,20250630,000000,224.84,224.84,219.65,221.87,2735369,0
+LOW.US,D,20250701,000000,219.78,232.1666,219.14,228.64,3974824,0
+LOW.US,D,20250702,000000,229.13,229.3861,225.56,226.94,2174540,0
+LOW.US,D,20250703,000000,226.98,228.53,224.04,228.31,1777904,0
+LOW.US,D,20250707,000000,227.665,228.27,222.65,224.99,2740527,0
+LOW.US,D,20250708,000000,224.05,226.8285,223.4,223.67,2672036,0
+LOW.US,D,20250709,000000,224.2,225.66,222.11251,225.57,2339394,0
+LOW.US,D,20250710,000000,224.81,230.36,224.495,227.91,2417270,0
+LOW.US,D,20250711,000000,226.705,226.705,223.44,224.13,1840323,0
+LOW.US,D,20250714,000000,223.6,224.1832,219.8,222.4,2767371,0
+LOW.US,D,20250715,000000,223,223.06,214.91,215.01,2947168,0
+LOW.US,D,20250716,000000,215.91,216.65,212.559,216.6,3604675,0
+LOW.US,D,20250717,000000,216.35,219.03,215.85,218.58,2474059,0
+LOW.US,D,20250718,000000,219.305,219.85,217.56,219.16,2399245,0
+LOW.US,D,20250721,000000,219.925,222.74,219.62,220.91,2904702,0
+LOW.US,D,20250722,000000,222.65,227.24,221.5,226.83,2880001,0
+LOW.US,D,20250723,000000,226.515,228.985,225.77,228.61,2337300,0
+LOW.US,D,20250724,000000,228.02,229.48,225.51,225.56,2083634,0
+LOW.US,D,20250725,000000,226.25,227.3258,225.09,226.8,2053537,0
+LOW.US,D,20250728,000000,226.75,231.85,225.5,229.99,3302385,0
+LOW.US,D,20250729,000000,229.885,230.84,228.15,230.04,1853163,0
+LOW.US,D,20250730,000000,230.41,231.13,225.5161,227.43,2047634,0
+LOW.US,D,20250731,000000,225.9,228.32,222.98,223.57,2778602,0
+LOW.US,D,20250801,000000,223.7,228.15,221.755,226.4,3400947,0
+LOW.US,D,20250804,000000,226.405,234.55,226.28,233.81,3871305,0
+LOW.US,D,20250805,000000,234.385,238.29,234.125,237.46,3107407,0
+LOW.US,D,20250806,000000,237.57,239.71,236.57,238.29,2448844,0
+LOW.US,D,20250807,000000,239.12,241.26,236.61,238.56,1948334,0
+LOW.US,D,20250808,000000,239.09,242.14,238.3025,241.15,2746407,0
+LOW.US,D,20250811,000000,241.43,243.17,237.81,239.85,2689705,0
+LOW.US,D,20250812,000000,241.145,245.36,240.9389,244.87,2973350,0
+LOW.US,D,20250813,000000,246.73,258.5,246.73,256.33,6030329,0
+LOW.US,D,20250814,000000,252.01,253.78,251.57,253.05,3635195,0
+LOW.US,D,20250815,000000,253.57,254.17,249.425,252.06,3026801,0
+LOW.US,D,20250818,000000,251.7,253,250.47,250.89,2977124,0
+LOW.US,D,20250819,000000,254.95,258.38,254.76,256.36,4702560,0
+LOW.US,D,20250820,000000,265.395,267.52,256.4525,257.14,5226000,0
+LOW.US,D,20250821,000000,256.06,258.6686,254.3201,255.65,2697253,0
+LOW.US,D,20250822,000000,256.565,265.4999,254.64,263.73,3796690,0
+LOW.US,D,20250825,000000,262.06,262.645,258.75,258.87,2336749,0
+LOW.US,D,20250826,000000,258.37,258.76,256.1401,258.33,2865352,0
+LOW.US,D,20250827,000000,258.485,260.635,258.075,258.67,2149071,0
+LOW.US,D,20250828,000000,258.67,259.435,255.6939,257.54,1779192,0
+LOW.US,D,20250829,000000,257.965,258.8099,255.96,258.06,2177733,0
+LOW.US,D,20250902,000000,256.03,259.01,255.61,258.74,1783660,0
+LOW.US,D,20250903,000000,257.8,261.39,257,260.68,2002463,0
+LOW.US,D,20250904,000000,263.04,264.71,261.47,264.57,2258933,0
+LOW.US,D,20250905,000000,267,270.68,265.23,269.97,4488357,0
+LOW.US,D,20250908,000000,269.5,273.22,268.68,273.02,4465199,0
+LOW.US,D,20250909,000000,272.28,272.28,267.595,269.03,3120808,0
+LOW.US,D,20250910,000000,268.38,269,265.08,266.55,1918258,0
+LOW.US,D,20250911,000000,267.7,273.41,267.2101,272.4,2253586,0
+LOW.US,D,20250912,000000,270.07,272.6,269.53,271.83,2906277,0
+LOW.US,D,20250915,000000,271.4,272.65,269.1,272.09,2648353,0
+LOW.US,D,20250916,000000,272.65,273.275,269.41,270.52,1940749,0
+LOW.US,D,20250917,000000,271.91,274.98,266.86,267.95,2854562,0
+LOW.US,D,20250918,000000,269,270.57,267.49,267.57,2301723,0
+LOW.US,D,20250919,000000,267.01,267.63,265.11,265.2,4079150,0
+LOW.US,D,20250922,000000,265,265.41,260.36,260.39,3435420,0
+LOW.US,D,20250923,000000,259.66,260.78,257.25,259.81,2972901,0
+LOW.US,D,20250924,000000,258.14,259.51,256.34,257.33,3156029,0
+LOW.US,D,20250925,000000,255.005,257.43,254.17,255.53,2877910,0
+LOW.US,D,20250926,000000,255.915,257.69,254.2,257.12,1923595,0
+LOW.US,D,20250929,000000,257.13,257.335,250.73,253.32,3282140,0
+LOW.US,D,20250930,000000,252.81,253.6,249.63,251.31,3114495,0
+LOW.US,D,20251001,000000,250.725,251.26,246.455,247.99,3106631,0
+LOW.US,D,20251002,000000,246.57,248.9999,246.35,247.33,1952309,0
+LOW.US,D,20251003,000000,246.5,247.73,245.53,246.35,2023559,0
+LOW.US,D,20251006,000000,246.35,246.49,240.5275,241.67,3307704,0
+LOW.US,D,20251007,000000,241.11,241.34,237.945,239.89,2597807,0
+LOW.US,D,20251008,000000,239.16,239.41,237.24,237.59,1995689,0
+LOW.US,D,20251009,000000,237.5,237.96,234.48,234.67,2285086,0
+LOW.US,D,20251010,000000,235.85,236.13,231.61,232.22,2158590,0
+LOW.US,D,20251013,000000,233.79,235.98,232.64,234.48,3072070,0
+LOW.US,D,20251014,000000,233.645,241.74,233.23,240.75,3130340,0
+LOW.US,D,20251015,000000,241.51,246.075,240.5235,241.53,2569572,0
+LOW.US,D,20251016,000000,242.03,243.2,240.44,243.1,2258714,0
+LOW.US,D,20251017,000000,243.85,245.22,243.21,244.7,2549749,0
+LOW.US,D,20251020,000000,245.015,246.1,242.26,242.27,2110566,0
+LOW.US,D,20251021,000000,241.875,247,241,245.27,2056175,0
+LOW.US,D,20251022,000000,244.28,246.14,242.52,243.53,2508352,0
+LOW.US,D,20251023,000000,242.11,244.78,239.99,243.87,2234799,0
+LOW.US,D,20251024,000000,245.34,246.03,242.71,242.71,1804093,0
+LOW.US,D,20251027,000000,243.5,244.47,241.74,243.65,1939596,0
+LOW.US,D,20251028,000000,242.26,246.625,242.09,244.07,1613082,0
+LOW.US,D,20251029,000000,242.5,243.57,236.87,238.49,3121386,0
+LOW.US,D,20251030,000000,238.49,243.32,237.01,239.82,2077030,0
+LOW.US,D,20251031,000000,238,239.335,236.45,238.13,2404946,0
+LOW.US,D,20251103,000000,237.315,237.315,232.98,235.64,2333965,0
+LOW.US,D,20251104,000000,235.52,238.0099,233.47,237.76,2632642,0
+LOW.US,D,20251105,000000,236.995,238.13,231.62,234.35,2749755,0
+LOW.US,D,20251106,000000,233.08,234.97,231.12,231.35,3272655,0
+LOW.US,D,20251107,000000,231.84,234.18,231.115,233.16,3054223,0
+LOW.US,D,20251110,000000,232.61,234.11,229.18,233.03,2588023,0
+LOW.US,D,20251111,000000,233.75,236.86,233.68,235.34,1968302,0
+LOW.US,D,20251112,000000,234.5,236.71,232.88,234.7,2587556,0
+LOW.US,D,20251113,000000,234.08,236.65,230.91,231.47,3108986,0
+LOW.US,D,20251114,000000,230.27,232.14,226.97,227.85,2692002,0
+LOW.US,D,20251117,000000,227.36,228.77,224.96,225,4411473,0
+LOW.US,D,20251118,000000,219.05,223.72,218.8,219.57,6260404,0
+LOW.US,D,20251119,000000,230.01,232.97,224.26,228.41,7728854,0
+LOW.US,D,20251120,000000,228.08,230.45,225.78,228.43,4769495,0
+LOW.US,D,20251121,000000,230.54,236.56,228.96,234.29,6089987,0
+LOW.US,D,20251124,000000,233.645,234.46,228.73,228.76,4212622,0
+LOW.US,D,20251125,000000,230.72,238.91,230.29,238.1,3330346,0
+LOW.US,D,20251126,000000,237.5,243.05,236.65,241.61,2303332,0
+LOW.US,D,20251128,000000,242.14,243.03,240.8,242.48,1289922,0
+LOW.US,D,20251201,000000,241.51,249.44,241.2622,246.39,4083176,0
+LOW.US,D,20251202,000000,246.35,247.2186,242.6,243.17,3886111,0
+LOW.US,D,20251203,000000,243.175,247.99,243.175,246.94,3275647,0
+LOW.US,D,20251204,000000,246.825,248.16,245,246.17,4092878,0
+LOW.US,D,20251205,000000,246.6,248.68,245.6572,248.47,2642080,0
+LOW.US,D,20251208,000000,247.11,248.095,244.82,244.82,3935356,0
+LOW.US,D,20251209,000000,243.81,245.98,240.89,242.67,2865544,0
+LOW.US,D,20251210,000000,243.49,248.435,242.38,246.2,4778877,0
+LOW.US,D,20251211,000000,248.1,251.89,247.5131,248.08,2832185,0
+LOW.US,D,20251212,000000,249.045,250.73,245.9301,247.29,2046922,0
+LOW.US,D,20251215,000000,247.75,249.44,243.86,248.78,3108604,0
+LOW.US,D,20251216,000000,249.49,250.97,246.04,246.47,2692238,0
+LOW.US,D,20251217,000000,246,249.61,245.08,247.96,2030706,0
+LOW.US,D,20251218,000000,250.76,254.04,247.46,247.71,2553447,0
+LOW.US,D,20251219,000000,247.13,247.13,240.33,240.44,5458224,0
+LOW.US,D,20251222,000000,240.64,242.75,239.63,242.07,1776590,0
+LOW.US,D,20251223,000000,241.61,242.21,239.54,242.15,1863854,0
+LOW.US,D,20251224,000000,241.455,243.98,241.34,243,787860,0
+LOW.US,D,20251226,000000,243,244.705,242.3,244.49,1179670,0
+LOW.US,D,20251229,000000,245,245.36,242.63,243.83,1597154,0
+LOW.US,D,20251230,000000,242.815,243.64,241.04,243.18,1371370,0
+LOW.US,D,20251231,000000,242.925,243.39,241.03,241.16,1615256,0
+LOW.US,D,20260102,000000,241.5,247.225,239.97,246.89,2595209,0
+LOW.US,D,20260105,000000,245.5,247.83,243.95,244.75,2835846,0
+LOW.US,D,20260106,000000,241.49,248.3,240.02,246.49,2573598,0
+LOW.US,D,20260107,000000,251.88,256.8,247.1,247.12,2423334,0
+LOW.US,D,20260108,000000,245.125,257.82,243.9102,256.21,3163372,0
+LOW.US,D,20260109,000000,259.95,268.045,259.13,267.21,4092150,0
+LOW.US,D,20260112,000000,266.49,271.53,263.61,270.89,3269848,0
+LOW.US,D,20260113,000000,273.14,274.74,270.35,274.25,2946729,0
+LOW.US,D,20260114,000000,272.2,278.1,272.2,274.95,3207683,0
+LOW.US,D,20260115,000000,275.145,278.2095,273.44,277.01,2620735,0
+LOW.US,D,20260116,000000,276.245,278.44,274.07,277.55,2916044,0
+LOW.US,D,20260120,000000,272.2,275.24,267.77,268.4,3956162,0
+LOW.US,D,20260121,000000,267.02,278.33,267.01,277.11,4022055,0
+LOW.US,D,20260122,000000,277.37,281.36,274.88,274.95,2883572,0
+LOW.US,D,20260123,000000,276.16,277.285,273.98,276.73,2204185,0
+LOW.US,D,20260126,000000,278.63,279.5,275.62,277.91,2021973,0
+LOW.US,D,20260127,000000,276.77,277.01,272.32,273.94,2493257,0
+LOW.US,D,20260128,000000,273.45,274,268.06,269.42,2952407,0
+LOW.US,D,20260129,000000,268.505,270.98,265.71,266.64,3264816,0
+LOW.US,D,20260130,000000,266.055,267.56,262.6701,267.06,3199361,0
+LOW.US,D,20260202,000000,266.8,270.33,262.69,269.06,2763532,0
+LOW.US,D,20260203,000000,267.975,280.505,267.61,274.85,3450220,0
+LOW.US,D,20260204,000000,276.32,280.17,273.29,275.85,2774043,0
+LOW.US,D,20260205,000000,275.64,277.08,272.24,274.89,2683482,0
+LOW.US,D,20260206,000000,276.55,279.665,275.0201,278.38,2211839,0
+LOW.US,D,20260209,000000,278.33,279,274.45,276.89,2471135,0
+LOW.US,D,20260210,000000,277.375,285.725,277.375,284.67,2820186,0
+LOW.US,D,20260211,000000,283.16,287.34,280.78,287.04,2945350,0
+LOW.US,D,20260212,000000,289.39,293.06,285.07,285.53,3659837,0
+LOW.US,D,20260213,000000,285.5,289.87,282.15,287.39,2241885,0
+LOW.US,D,20260217,000000,287.025,289.86,278.25,281.16,2304987,0
+LOW.US,D,20260218,000000,279.25,283.87,278,282.13,2018358,0
diff --git a/daily/us/nyse stocks/1/maa_i.us.txt b/daily/us/nyse stocks/1/maa_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7d0445a624498615fa82790760c54b16ba5e882
--- /dev/null
+++ b/daily/us/nyse stocks/1/maa_i.us.txt	
@@ -0,0 +1,1589 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAA_I.US,D,20161207,000000,60.55,66.8,60.55,66.8,350,0
+MAA_I.US,D,20161209,000000,64.505,64.505,63.7701,63.91,3100,0
+MAA_I.US,D,20161212,000000,64.3,64.3,64.1532,64.1532,250,0
+MAA_I.US,D,20161214,000000,63.8,63.8,63.8,63.8,100,0
+MAA_I.US,D,20161221,000000,64.262,64.262,64.262,64.262,100,0
+MAA_I.US,D,20161222,000000,64.5,64.5,64.4076,64.48,1011,0
+MAA_I.US,D,20161228,000000,64.46,64.5,64.46,64.5,1000,0
+MAA_I.US,D,20161230,000000,63.6,63.6,63.6,63.6,679,0
+MAA_I.US,D,20170103,000000,64.43,64.43,64.43,64.43,400,0
+MAA_I.US,D,20170106,000000,64.5,64.5,64.5,64.5,200,0
+MAA_I.US,D,20170112,000000,65,65,65,65,190,0
+MAA_I.US,D,20170124,000000,67,67,67,67,100,0
+MAA_I.US,D,20170202,000000,65.5,65.5,65.5,65.5,462,0
+MAA_I.US,D,20170203,000000,64,64,64,64,125,0
+MAA_I.US,D,20170206,000000,66.482,66.482,66.482,66.482,100,0
+MAA_I.US,D,20170213,000000,66.4,66.4,66.4,66.4,150,0
+MAA_I.US,D,20170214,000000,65,65,64.75,64.75,200,0
+MAA_I.US,D,20170216,000000,68,68,68,68,140,0
+MAA_I.US,D,20170302,000000,69,69,66.01,66.34,1186,0
+MAA_I.US,D,20170303,000000,65.25,65.2875,64.775,64.8872,1294,0
+MAA_I.US,D,20170307,000000,69.125,69.125,69.125,69.125,100,0
+MAA_I.US,D,20170308,000000,69.92,69.92,69.92,69.92,100,0
+MAA_I.US,D,20170310,000000,66.05,66.05,66.05,66.05,100,0
+MAA_I.US,D,20170313,000000,70,70,69,69,240,0
+MAA_I.US,D,20170314,000000,66.5366,66.5366,66.5366,66.5366,130,0
+MAA_I.US,D,20170331,000000,67.79,67.79,63.68,63.68,219,0
+MAA_I.US,D,20170403,000000,69.4,69.4,67.0143,67.0143,328,0
+MAA_I.US,D,20170404,000000,65,65,65,65,101,0
+MAA_I.US,D,20170405,000000,67,67,67,67,200,0
+MAA_I.US,D,20170407,000000,64,64.08,64,64.08,357,0
+MAA_I.US,D,20170412,000000,65.04,65.105,65.04,65.105,200,0
+MAA_I.US,D,20170417,000000,65,65,64.5,64.5,494,0
+MAA_I.US,D,20170420,000000,67,67.1005,67,67,1284,0
+MAA_I.US,D,20170421,000000,67,67,64.65,64.65,1561,0
+MAA_I.US,D,20170424,000000,65.5,65.5,65.5,65.5,100,0
+MAA_I.US,D,20170426,000000,66.4499,66.4499,64,64.5,736,0
+MAA_I.US,D,20170427,000000,66.4256,66.4256,66.4256,66.4256,100,0
+MAA_I.US,D,20170428,000000,64.51,64.51,64.51,64.51,168,0
+MAA_I.US,D,20170503,000000,65.5,65.5,65.5,65.5,100,0
+MAA_I.US,D,20170505,000000,64.6,64.6,64.6,64.6,103,0
+MAA_I.US,D,20170510,000000,64.4,65.5,64.4,65.5,488,0
+MAA_I.US,D,20170518,000000,66.0412,66.0412,66.0412,66.0412,220,0
+MAA_I.US,D,20170519,000000,66.2512,66.2512,66.25,66.25,425,0
+MAA_I.US,D,20170523,000000,65.71,65.71,65.3875,65.3875,200,0
+MAA_I.US,D,20170524,000000,65.05,65.05,64.212,64.212,550,0
+MAA_I.US,D,20170525,000000,64.41,65.2376,64.41,64.5,659,0
+MAA_I.US,D,20170531,000000,64.51,64.51,64.5,64.5001,480,0
+MAA_I.US,D,20170601,000000,65,65,65,65,100,0
+MAA_I.US,D,20170605,000000,65,65,65,65,103,0
+MAA_I.US,D,20170608,000000,65.01,65.01,64.9999,64.9999,516,0
+MAA_I.US,D,20170613,000000,63.85,63.85,63.85,63.85,80250,0
+MAA_I.US,D,20170614,000000,63.9,63.9,63.9,63.9,80447,0
+MAA_I.US,D,20170615,000000,63.91,63.91,63.91,63.91,545,0
+MAA_I.US,D,20170616,000000,64.004,64.004,63.9301,63.9301,400,0
+MAA_I.US,D,20170620,000000,64.5,64.5,64,64,522,0
+MAA_I.US,D,20170621,000000,64.0341,64.0341,63.97,63.97,950,0
+MAA_I.US,D,20170622,000000,64.37,64.37,64.19,64.19,1035,0
+MAA_I.US,D,20170623,000000,64.2441,64.2441,64.18,64.18,400,0
+MAA_I.US,D,20170626,000000,64.11,64.2062,64.11,64.2062,413,0
+MAA_I.US,D,20170627,000000,65,65,65,65,276,0
+MAA_I.US,D,20170628,000000,65,65,65,65,358,0
+MAA_I.US,D,20170703,000000,64.44,64.44,64.44,64.44,134,0
+MAA_I.US,D,20170706,000000,67,67,67,67,540,0
+MAA_I.US,D,20170707,000000,66,66,65.01,65.52,1195,0
+MAA_I.US,D,20170710,000000,66.05,66.05,65.56,65.56,500,0
+MAA_I.US,D,20170711,000000,65.5501,65.5501,65.5501,65.5501,205,0
+MAA_I.US,D,20170718,000000,65.55,65.55,65.55,65.55,360,0
+MAA_I.US,D,20170721,000000,68.511,68.511,68.511,68.511,519,0
+MAA_I.US,D,20170724,000000,68,68,68,68,100,0
+MAA_I.US,D,20170726,000000,68,68,65.55,65.55,3179,0
+MAA_I.US,D,20170728,000000,65.77,66.25,65.77,66.25,774,0
+MAA_I.US,D,20170801,000000,65,65,65,65,136,0
+MAA_I.US,D,20170802,000000,65.14,65.22,62.35,64.414,2285,0
+MAA_I.US,D,20170803,000000,64.5,64.5,64.4,64.4,251,0
+MAA_I.US,D,20170804,000000,66,66,66,66,4060,0
+MAA_I.US,D,20170815,000000,66,66,64,65.5,625,0
+MAA_I.US,D,20170816,000000,64.0001,64.1996,64.0001,64.1996,390,0
+MAA_I.US,D,20170817,000000,67,67,67,67,300,0
+MAA_I.US,D,20170818,000000,66.99,67,66.628,66.628,2400,0
+MAA_I.US,D,20170822,000000,66.5,66.5,66.5,66.5,315,0
+MAA_I.US,D,20170824,000000,66.98,66.99,66.98,66.99,566,0
+MAA_I.US,D,20170829,000000,64.5,66.97,64,64.32,2151,0
+MAA_I.US,D,20170831,000000,66.81,66.81,65.101,65.101,632,0
+MAA_I.US,D,20170901,000000,66,66,66,66,187,0
+MAA_I.US,D,20170905,000000,65.99,66,65.99,66,275,0
+MAA_I.US,D,20170907,000000,66,66,66,66,150,0
+MAA_I.US,D,20170911,000000,66.5,66.5,64.1,65.25,3084,0
+MAA_I.US,D,20170912,000000,65.5,66,65.25,66,600,0
+MAA_I.US,D,20170913,000000,66.87,67,64.5288,64.6,1992,0
+MAA_I.US,D,20170915,000000,65.501,65.501,65.5,65.5,495,0
+MAA_I.US,D,20170926,000000,66.985,66.985,66.985,66.985,1300,0
+MAA_I.US,D,20170927,000000,67,67.8,66.6454,66.75,1498,0
+MAA_I.US,D,20171002,000000,66,66,65.5,66,8816,0
+MAA_I.US,D,20171003,000000,67.49,67.49,65.01,66.1,13260,0
+MAA_I.US,D,20171004,000000,67,67,65,65.5,310,0
+MAA_I.US,D,20171005,000000,65.61,65.66,65.25,65.25,600,0
+MAA_I.US,D,20171006,000000,65.31,65.31,65.31,65.31,100,0
+MAA_I.US,D,20171012,000000,66.8708,66.8708,66.8708,66.8708,100,0
+MAA_I.US,D,20171013,000000,67,67,67,67,100,0
+MAA_I.US,D,20171020,000000,64.9,65.0295,64.9,65.0295,400,0
+MAA_I.US,D,20171023,000000,66.9999,66.9999,64.9,64.9,873,0
+MAA_I.US,D,20171024,000000,65.01,65.05,65,65,680,0
+MAA_I.US,D,20171025,000000,65,65,65,65,210,0
+MAA_I.US,D,20171026,000000,64.72,65,64.72,65,748,0
+MAA_I.US,D,20171103,000000,66,66,65.991,65.991,435,0
+MAA_I.US,D,20171106,000000,66,66.64,66,66.64,340,0
+MAA_I.US,D,20171107,000000,66,66,65.87,65.87,270,0
+MAA_I.US,D,20171108,000000,65.87,65.896,65.87,65.896,200,0
+MAA_I.US,D,20171109,000000,65.398,65.398,65.04,65.04,280,0
+MAA_I.US,D,20171113,000000,66,66,66,66,100,0
+MAA_I.US,D,20171114,000000,66.6,66.6113,66.6,66.6113,335,0
+MAA_I.US,D,20171115,000000,66.6,67,66.6,67,820,0
+MAA_I.US,D,20171116,000000,65.43,66.33,65.43,66.33,541,0
+MAA_I.US,D,20171121,000000,67,67,67,67,149,0
+MAA_I.US,D,20171122,000000,67,67,67,67,365,0
+MAA_I.US,D,20171127,000000,66.5,66.5,66.5,66.5,6450,0
+MAA_I.US,D,20171128,000000,66.55,66.55,66.55,66.55,6451,0
+MAA_I.US,D,20171129,000000,66.7,67.1371,66.7,67.08,465,0
+MAA_I.US,D,20171204,000000,67.08,67.5,67.08,67.3658,1676,0
+MAA_I.US,D,20171205,000000,67.8,67.8,67.75,67.75,305,0
+MAA_I.US,D,20171206,000000,65.95,66.5,65.95,66.5,240,0
+MAA_I.US,D,20171211,000000,67.3,67.3,67.3,67.3,150,0
+MAA_I.US,D,20171213,000000,66.3,66.3,66.3,66.3,400,0
+MAA_I.US,D,20171214,000000,66.241,66.241,66.241,66.241,100,0
+MAA_I.US,D,20171218,000000,66.24,66.24,66.24,66.24,140,0
+MAA_I.US,D,20171219,000000,67.005,67.005,67.005,67.005,200,0
+MAA_I.US,D,20171220,000000,67.5,67.5,67.5,67.5,128,0
+MAA_I.US,D,20171226,000000,67.5,67.5,67.5,67.5,150,0
+MAA_I.US,D,20171227,000000,65,65,65,65,240,0
+MAA_I.US,D,20171228,000000,67.3231,67.3231,67.3231,67.3231,225,0
+MAA_I.US,D,20180102,000000,65.01,65.4999,65.01,65.4999,1503,0
+MAA_I.US,D,20180103,000000,65.02,66,65.02,66,262,0
+MAA_I.US,D,20180104,000000,66.46,67,66,67,1996,0
+MAA_I.US,D,20180108,000000,66.801,66.874,66.801,66.874,300,0
+MAA_I.US,D,20180109,000000,67,67,67,67,100,0
+MAA_I.US,D,20180111,000000,67,67,67,67,225,0
+MAA_I.US,D,20180112,000000,66.5,66.5,66.5,66.5,223,0
+MAA_I.US,D,20180118,000000,66.5,66.5,66,66,250,0
+MAA_I.US,D,20180119,000000,65,65,65,65,761,0
+MAA_I.US,D,20180122,000000,66.98,66.98,66.98,66.98,383,0
+MAA_I.US,D,20180126,000000,66.39,66.6255,66.37,66.51,1742,0
+MAA_I.US,D,20180201,000000,64.57,65.8,64.57,65.8,650,0
+MAA_I.US,D,20180202,000000,65.8,65.8,64.61,64.7393,1670,0
+MAA_I.US,D,20180205,000000,64.52,64.52,64.52,64.52,205,0
+MAA_I.US,D,20180206,000000,64.5368,64.5368,64.5368,64.5368,156,0
+MAA_I.US,D,20180207,000000,65.75,66.2,65.75,66.2,503,0
+MAA_I.US,D,20180208,000000,66.2,66.2,65.9851,65.9851,2661,0
+MAA_I.US,D,20180214,000000,64.55,64.61,64.1773,64.1773,1690,0
+MAA_I.US,D,20180215,000000,64.52,64.5818,64.52,64.5818,600,0
+MAA_I.US,D,20180216,000000,66,66,66,66,100,0
+MAA_I.US,D,20180220,000000,65.6023,65.6023,65.6023,65.6023,312,0
+MAA_I.US,D,20180223,000000,65.45,65.99,64.24,65.35,2600,0
+MAA_I.US,D,20180226,000000,65,65,65,65,280,0
+MAA_I.US,D,20180228,000000,65.6,65.6,65.35,65.35,280,0
+MAA_I.US,D,20180301,000000,65.5,65.5,65.5,65.5,227,0
+MAA_I.US,D,20180305,000000,65.99,65.99,65.861,65.96,1202,0
+MAA_I.US,D,20180306,000000,64.51,64.75,63.55,63.55,2655,0
+MAA_I.US,D,20180307,000000,65.5924,65.5924,65.3634,65.3634,592,0
+MAA_I.US,D,20180309,000000,66.3,66.3,65.9,65.9,234,0
+MAA_I.US,D,20180312,000000,65.9,65.9,65.9,65.9,307,0
+MAA_I.US,D,20180313,000000,65.8,65.8,65.8,65.8,201,0
+MAA_I.US,D,20180315,000000,61.56,65.46,61.56,65.0665,927,0
+MAA_I.US,D,20180320,000000,65.21,65.3346,63.76,63.76,1850,0
+MAA_I.US,D,20180321,000000,62.31,65.1085,62.31,62.55,1733,0
+MAA_I.US,D,20180323,000000,62.91,63.05,62.91,63.05,300,0
+MAA_I.US,D,20180326,000000,64.5882,64.5882,64.5882,64.5882,105,0
+MAA_I.US,D,20180327,000000,63.5,64.6758,63.5,64.6758,330,0
+MAA_I.US,D,20180328,000000,63.25,63.25,63,63,733,0
+MAA_I.US,D,20180402,000000,64.1352,64.1352,64.1352,64.1352,147,0
+MAA_I.US,D,20180403,000000,65.2,65.5,63.822,65.5,682,0
+MAA_I.US,D,20180404,000000,64.98,64.98,64.98,64.98,302,0
+MAA_I.US,D,20180406,000000,64.96,64.97,64.835,64.845,800,0
+MAA_I.US,D,20180409,000000,62.55,62.55,62.55,62.55,300,0
+MAA_I.US,D,20180410,000000,65,65.5368,64.8928,65.5,2902,0
+MAA_I.US,D,20180411,000000,63.416,63.416,63.29,63.29,269,0
+MAA_I.US,D,20180412,000000,63.28,63.4064,63.28,63.4064,401,0
+MAA_I.US,D,20180416,000000,63.6,63.8,63.6,63.8,300,0
+MAA_I.US,D,20180417,000000,63.63,63.63,63.63,63.63,100,0
+MAA_I.US,D,20180418,000000,63.3,63.5264,63.2,63.39,1424,0
+MAA_I.US,D,20180419,000000,63.6,63.6,63.6,63.6,440,0
+MAA_I.US,D,20180420,000000,63.25,63.3763,63.25,63.3763,450,0
+MAA_I.US,D,20180423,000000,64,64.99,64,64.99,1500,0
+MAA_I.US,D,20180424,000000,63.33,64.6404,63.33,64.5,1200,0
+MAA_I.US,D,20180426,000000,64.48,65.23,64.48,64.5,2845,0
+MAA_I.US,D,20180427,000000,64.99,65,64.6742,64.99,5505,0
+MAA_I.US,D,20180501,000000,65.25,65.25,64.8637,65.15,2089,0
+MAA_I.US,D,20180502,000000,65.25,65.382,64.99,65.382,1400,0
+MAA_I.US,D,20180504,000000,65.3,65.3,65.0893,65.0893,350,0
+MAA_I.US,D,20180510,000000,65.4,65.4,65.4,65.4,400,0
+MAA_I.US,D,20180514,000000,65.3023,65.3023,65.3023,65.3023,100,0
+MAA_I.US,D,20180521,000000,65.48,65.48,64.7575,64.99,400,0
+MAA_I.US,D,20180522,000000,63.4288,64.4578,62.6,64.4578,1049,0
+MAA_I.US,D,20180529,000000,65.2,65.2,65.2,65.2,234,0
+MAA_I.US,D,20180531,000000,65.2,65.2,65.2,65.2,100,0
+MAA_I.US,D,20180604,000000,63.28,63.28,63.28,63.28,465,0
+MAA_I.US,D,20180605,000000,64.5,64.6697,63.884,63.884,405,0
+MAA_I.US,D,20180611,000000,64.5624,64.88,63.3248,64.5731,1982,0
+MAA_I.US,D,20180612,000000,64,64.84,62.829,63.6438,1610,0
+MAA_I.US,D,20180613,000000,64,64,64,64,260,0
+MAA_I.US,D,20180614,000000,63.3194,65.34,63.24,65.34,983,0
+MAA_I.US,D,20180615,000000,63.57,65.31,63.54,64.84,1345,0
+MAA_I.US,D,20180618,000000,64.3201,65.212,64.0001,65.212,454,0
+MAA_I.US,D,20180625,000000,64.99,65.2139,64.99,65.2139,376,0
+MAA_I.US,D,20180626,000000,65.34,65.34,65.34,65.34,341,0
+MAA_I.US,D,20180627,000000,65.32,65.34,65.3,65.34,550,0
+MAA_I.US,D,20180628,000000,65.34,65.34,65.3,65.3,759,0
+MAA_I.US,D,20180629,000000,65.33,65.33,65.29,65.29,341,0
+MAA_I.US,D,20180702,000000,64,64.05,64,64.05,464,0
+MAA_I.US,D,20180703,000000,65.5625,65.5625,65.5625,65.5625,175,0
+MAA_I.US,D,20180705,000000,63.2775,63.2775,63.2775,63.2775,261,0
+MAA_I.US,D,20180706,000000,64.498,64.498,64.498,64.498,166,0
+MAA_I.US,D,20180709,000000,64.1411,64.1411,64.1411,64.1411,134,0
+MAA_I.US,D,20180710,000000,65.34,65.34,65.34,65.34,125,0
+MAA_I.US,D,20180717,000000,65.28,65.34,65.152,65.3,835,0
+MAA_I.US,D,20180731,000000,64.75,65.31,64.75,65.0196,1435,0
+MAA_I.US,D,20180801,000000,63.79,64.79,63.79,64,1761,0
+MAA_I.US,D,20180802,000000,64.605,64.605,64.605,64.605,191,0
+MAA_I.US,D,20180803,000000,64.75,65.142,64.75,65.142,532,0
+MAA_I.US,D,20180806,000000,64.4999,64.5,64.443,64.443,400,0
+MAA_I.US,D,20180807,000000,64.85,65.34,64.85,65.34,1430,0
+MAA_I.US,D,20180813,000000,65.34,65.34,65.3,65.3,380,0
+MAA_I.US,D,20180815,000000,65.339,65.339,65.3,65.3,200,0
+MAA_I.US,D,20180821,000000,65.37,65.37,65.36,65.36,308,0
+MAA_I.US,D,20180822,000000,65.38,65.38,65.38,65.38,100,0
+MAA_I.US,D,20180827,000000,65.6953,65.6953,65.6953,65.6953,318,0
+MAA_I.US,D,20180830,000000,65.3949,65.3949,65.3949,65.3949,200,0
+MAA_I.US,D,20180831,000000,65.5358,65.5358,65.5358,65.5358,200,0
+MAA_I.US,D,20180904,000000,66,66,66,66,180,0
+MAA_I.US,D,20180905,000000,66,66,66,66,200,0
+MAA_I.US,D,20180912,000000,66,66,66,66,100,0
+MAA_I.US,D,20180914,000000,64.5,66,64.5,66,1255,0
+MAA_I.US,D,20180917,000000,65.5,65.5,65.5,65.5,114,0
+MAA_I.US,D,20180919,000000,63.95,66.1599,63.95,64.5,1680,0
+MAA_I.US,D,20180924,000000,65.5763,65.5763,65.5763,65.5763,116,0
+MAA_I.US,D,20180925,000000,66.1,66.15,66.1,66.141,905,0
+MAA_I.US,D,20180928,000000,66,66,66,66,100,0
+MAA_I.US,D,20181002,000000,66.1278,66.15,66.1,66.15,749,0
+MAA_I.US,D,20181004,000000,67.098,67.098,67,67,450,0
+MAA_I.US,D,20181005,000000,67,67,67,67,160,0
+MAA_I.US,D,20181009,000000,66.15,66.1833,66.15,66.1707,400,0
+MAA_I.US,D,20181012,000000,65.1,65.1,65.1,65.1,900,0
+MAA_I.US,D,20181015,000000,65.6,65.6,65.6,65.6,100,0
+MAA_I.US,D,20181016,000000,66.75,66.75,66,66,1200,0
+MAA_I.US,D,20181019,000000,65.15,65.5,65.1,65.5,1250,0
+MAA_I.US,D,20181022,000000,65.5,66.2748,65.5,65.8575,5037,0
+MAA_I.US,D,20181023,000000,65.14,65.4655,65.14,65.4655,300,0
+MAA_I.US,D,20181025,000000,65.5,65.53,65.1,65.13,1150,0
+MAA_I.US,D,20181026,000000,65.1,65.1,64.282,64.282,2760,0
+MAA_I.US,D,20181030,000000,64.31,64.4,64.1201,64.4,700,0
+MAA_I.US,D,20181106,000000,64.431,64.6635,64.431,64.6635,932,0
+MAA_I.US,D,20181107,000000,65,65,65,65,480,0
+MAA_I.US,D,20181108,000000,65.54,65.54,65.54,65.54,129,0
+MAA_I.US,D,20181109,000000,64.6395,64.6395,64.6395,64.6395,270,0
+MAA_I.US,D,20181112,000000,65.6537,65.6537,65.6537,65.6537,300,0
+MAA_I.US,D,20181120,000000,65,65,64.5,64.5,3090,0
+MAA_I.US,D,20181121,000000,64.55,64.55,64.55,64.55,12300,0
+MAA_I.US,D,20181126,000000,64.9273,64.9273,64.9273,64.9273,139,0
+MAA_I.US,D,20181130,000000,64.717,64.717,64.717,64.717,304,0
+MAA_I.US,D,20181204,000000,64.281,64.281,64.281,64.281,500,0
+MAA_I.US,D,20181211,000000,64.9185,64.9185,64.9185,64.9185,100,0
+MAA_I.US,D,20181214,000000,66.57,66.57,62.86,64.55,1199,0
+MAA_I.US,D,20181217,000000,63.98,67.2499,63.675,67.2499,1300,0
+MAA_I.US,D,20181224,000000,62.5501,63.11,62.5501,63.11,200,0
+MAA_I.US,D,20181227,000000,62.58,63.0202,62.58,62.931,1007,0
+MAA_I.US,D,20181228,000000,62.93,63.43,62.9,63.2145,1287,0
+MAA_I.US,D,20181231,000000,64.2158,64.2158,62.9,63.3034,2158,0
+MAA_I.US,D,20190102,000000,65.4759,65.4759,61.11,61.4101,1577,0
+MAA_I.US,D,20190103,000000,62,62.1921,60.7255,61.07,3590,0
+MAA_I.US,D,20190107,000000,61.3335,61.51,61.3335,61.51,779,0
+MAA_I.US,D,20190108,000000,62.0588,64.2699,61.75,64.2699,955,0
+MAA_I.US,D,20190111,000000,61.05,61.7875,61.05,61.7875,200,0
+MAA_I.US,D,20190115,000000,62,62,62,62,150,0
+MAA_I.US,D,20190116,000000,63.2145,63.2145,62.8905,62.8905,950,0
+MAA_I.US,D,20190122,000000,62.3,62.3,62.3,62.3,152,0
+MAA_I.US,D,20190123,000000,64,64,64,64,205,0
+MAA_I.US,D,20190124,000000,63.355,63.355,63.355,63.355,250,0
+MAA_I.US,D,20190128,000000,62.2873,62.2873,62.2873,62.2873,250,0
+MAA_I.US,D,20190129,000000,63.5,63.5,63.5,63.5,505,0
+MAA_I.US,D,20190131,000000,62.5,62.6246,62.5,62.6246,675,0
+MAA_I.US,D,20190201,000000,63.0956,63.0956,63.0956,63.0956,258,0
+MAA_I.US,D,20190204,000000,62.9402,62.9402,62.7938,62.7938,305,0
+MAA_I.US,D,20190205,000000,62.75,63,62.75,62.8362,465,0
+MAA_I.US,D,20190206,000000,62.8622,62.8622,62.82,62.8614,600,0
+MAA_I.US,D,20190207,000000,62.8161,62.8161,60.5701,61.7,5075,0
+MAA_I.US,D,20190208,000000,61.7001,61.94,61.32,61.32,447,0
+MAA_I.US,D,20190211,000000,61.36,61.36,61.36,61.36,258,0
+MAA_I.US,D,20190212,000000,62,62,62,62,228,0
+MAA_I.US,D,20190215,000000,63,63,63,63,231,0
+MAA_I.US,D,20190220,000000,62.4368,63.7015,62.4368,63.7015,500,0
+MAA_I.US,D,20190222,000000,63.3741,63.3741,63.3741,63.3741,443,0
+MAA_I.US,D,20190225,000000,63.99,64.31,63.99,64.31,945,0
+MAA_I.US,D,20190228,000000,64.5,64.5,64.5,64.5,245,0
+MAA_I.US,D,20190301,000000,64.3196,64.3196,64.3196,64.3196,271,0
+MAA_I.US,D,20190306,000000,63.99,63.99,63.99,63.99,388,0
+MAA_I.US,D,20190308,000000,63.5865,63.5865,63.2701,63.2701,480,0
+MAA_I.US,D,20190312,000000,63.396,63.6569,62.57,62.57,9191,0
+MAA_I.US,D,20190313,000000,62.6,63.46,62.6,63.46,1354,0
+MAA_I.US,D,20190314,000000,61.6,61.7048,61.6,61.7048,316,0
+MAA_I.US,D,20190318,000000,62.01,64.7778,62,62.5812,951,0
+MAA_I.US,D,20190320,000000,61.7,62.49,60,62.45,3845,0
+MAA_I.US,D,20190321,000000,62.838,62.9945,62.838,62.9945,325,0
+MAA_I.US,D,20190322,000000,63,63.5,63,63.1914,739,0
+MAA_I.US,D,20190327,000000,62.7237,62.7237,62.7237,62.7237,166,0
+MAA_I.US,D,20190328,000000,63.1612,64.24,63.1612,64.24,2019,0
+MAA_I.US,D,20190402,000000,64.8699,64.8699,64.5424,64.8699,904,0
+MAA_I.US,D,20190405,000000,64.49,64.49,64.49,64.49,142,0
+MAA_I.US,D,20190408,000000,63.5687,63.5687,63.5687,63.5687,140,0
+MAA_I.US,D,20190409,000000,62.7273,62.7273,62.7273,62.7273,200,0
+MAA_I.US,D,20190411,000000,62.75,62.75,62.75,62.75,7705,0
+MAA_I.US,D,20190418,000000,63.2549,63.2549,63.2549,63.2549,143,0
+MAA_I.US,D,20190425,000000,63.5,63.5,63.5,63.5,150,0
+MAA_I.US,D,20190426,000000,63,63,63,63,130,0
+MAA_I.US,D,20190429,000000,63.315,63.315,63.315,63.315,100,0
+MAA_I.US,D,20190430,000000,63,63,62.6965,63,521,0
+MAA_I.US,D,20190501,000000,62.6839,63.75,62.6839,63.44,609,0
+MAA_I.US,D,20190506,000000,62.9156,62.9156,62.9156,62.9156,219,0
+MAA_I.US,D,20190507,000000,62.8766,62.8766,62.8766,62.8766,1756,0
+MAA_I.US,D,20190508,000000,63.471,64,63.471,63.471,328,0
+MAA_I.US,D,20190509,000000,63.17,63.21,63.17,63.21,200,0
+MAA_I.US,D,20190515,000000,63.6952,65.27,63.2801,65.27,1279,0
+MAA_I.US,D,20190521,000000,64.4337,64.4337,64.4337,64.4337,160,0
+MAA_I.US,D,20190524,000000,62.7,63.5,62.25,62.7784,2108,0
+MAA_I.US,D,20190528,000000,63.2404,63.3654,63,63.3654,665,0
+MAA_I.US,D,20190530,000000,62.6,62.73,62.6,62.73,920,0
+MAA_I.US,D,20190531,000000,64.75,64.75,64.31,64.5,358,0
+MAA_I.US,D,20190603,000000,64.2735,64.2735,64.186,64.186,204,0
+MAA_I.US,D,20190604,000000,64.96,64.96,64.5,64.5,1967,0
+MAA_I.US,D,20190605,000000,64.9,64.99,64.9,64.98,470,0
+MAA_I.US,D,20190610,000000,64.6802,64.6802,64.6802,64.6802,241,0
+MAA_I.US,D,20190611,000000,64.446,64.446,64.446,64.446,251,0
+MAA_I.US,D,20190612,000000,64.45,64.45,64.45,64.45,595,0
+MAA_I.US,D,20190613,000000,64.79,64.79,64.62,64.62,750,0
+MAA_I.US,D,20190614,000000,64.36,64.36,63.6891,64.25,810,0
+MAA_I.US,D,20190617,000000,64.65,64.65,63.1426,63.1426,550,0
+MAA_I.US,D,20190618,000000,64.25,65.6023,64.25,65.6023,870,0
+MAA_I.US,D,20190619,000000,64.95,64.95,64.95,64.95,400,0
+MAA_I.US,D,20190620,000000,64.5,64.5,64.5,64.5,182,0
+MAA_I.US,D,20190621,000000,64.5,64.5,64.5,64.5,356,0
+MAA_I.US,D,20190624,000000,64.65,64.65,64.53,64.5963,1098,0
+MAA_I.US,D,20190625,000000,65.1149,65.1149,65.1149,65.1149,310,0
+MAA_I.US,D,20190626,000000,64.7,64.7,64.7,64.7,314,0
+MAA_I.US,D,20190627,000000,64.96,64.97,64.6435,64.7923,891,0
+MAA_I.US,D,20190628,000000,64.2072,64.8174,63.8,64.75,9475,0
+MAA_I.US,D,20190702,000000,65.2496,65.2496,64.73,64.73,403,0
+MAA_I.US,D,20190703,000000,64.52,65.3266,64.52,65.3266,501,0
+MAA_I.US,D,20190709,000000,64.6,64.6,63.761,63.761,750,0
+MAA_I.US,D,20190710,000000,65.49,65.49,64.7094,65.0752,822,0
+MAA_I.US,D,20190711,000000,65.1,66.17,65.1,66.1699,1532,0
+MAA_I.US,D,20190712,000000,66.17,66.17,66.17,66.17,600,0
+MAA_I.US,D,20190718,000000,66.17,66.17,65.8516,65.99,1305,0
+MAA_I.US,D,20190719,000000,65.8125,65.8125,63.695,63.695,400,0
+MAA_I.US,D,20190723,000000,65.5804,65.5804,65.1905,65.325,1109,0
+MAA_I.US,D,20190725,000000,66.17,66.17,66.17,66.17,2232,0
+MAA_I.US,D,20190730,000000,64.1761,64.1761,64.1761,64.1761,310,0
+MAA_I.US,D,20190802,000000,66.6355,66.6355,66.6355,66.6355,210,0
+MAA_I.US,D,20190805,000000,65.5,65.5,65.5,65.5,200,0
+MAA_I.US,D,20190806,000000,66.297,66.297,65.3,65.3,660,0
+MAA_I.US,D,20190807,000000,66,66,65.3001,65.3001,300,0
+MAA_I.US,D,20190809,000000,64.01,68.12,64.01,68.1,4004,0
+MAA_I.US,D,20190814,000000,65.8596,65.8596,65.8596,65.8596,225,0
+MAA_I.US,D,20190815,000000,65.04,65.365,65.04,65.325,385,0
+MAA_I.US,D,20190816,000000,65.55,65.55,65.55,65.55,157,0
+MAA_I.US,D,20190820,000000,66.87,66.87,66.14,66.14,453,0
+MAA_I.US,D,20190821,000000,66,66,66,66,11522,0
+MAA_I.US,D,20190827,000000,67,67.31,66.25,66.25,12222,0
+MAA_I.US,D,20190829,000000,67,67,67,67,100,0
+MAA_I.US,D,20190830,000000,67.26,67.26,67.26,67.26,205,0
+MAA_I.US,D,20190904,000000,68.2322,68.2322,68.2322,68.2322,219,0
+MAA_I.US,D,20190905,000000,68.5,68.5,68.5,68.5,240,0
+MAA_I.US,D,20190909,000000,67.805,67.805,67.805,67.805,30476,0
+MAA_I.US,D,20190910,000000,67,67.305,67,67,30519,0
+MAA_I.US,D,20190911,000000,67,67,66.03,66.1421,1356,0
+MAA_I.US,D,20190912,000000,66.25,66.25,66.25,66.25,200,0
+MAA_I.US,D,20190917,000000,66.5,66.5,66.5,66.5,115,0
+MAA_I.US,D,20190920,000000,65.6322,66.7216,65.6322,66.7216,500,0
+MAA_I.US,D,20190924,000000,66.7,66.7,65.7931,66.3,975,0
+MAA_I.US,D,20190927,000000,66.97,67.26,66.61,67,2387,0
+MAA_I.US,D,20191001,000000,69,69,65.9,65.9,1007,0
+MAA_I.US,D,20191002,000000,67.02,67.02,67.02,67.02,101,0
+MAA_I.US,D,20191003,000000,67.1615,67.1615,67.1615,67.1615,876,0
+MAA_I.US,D,20191014,000000,69.066,69.066,69.066,69.066,440,0
+MAA_I.US,D,20191017,000000,69.178,69.178,69.178,69.178,400,0
+MAA_I.US,D,20191018,000000,69.09,69.09,69.08,69.08,581,0
+MAA_I.US,D,20191024,000000,69,69,68.875,68.875,325,0
+MAA_I.US,D,20191025,000000,69.2,69.2,68.444,68.4491,593,0
+MAA_I.US,D,20191029,000000,68.44,69.055,67.7501,69.055,717,0
+MAA_I.US,D,20191101,000000,68,68.46,68,68.46,1700,0
+MAA_I.US,D,20191105,000000,67.2147,68,67.2147,68,346,0
+MAA_I.US,D,20191106,000000,66.03,66.03,66.03,66.03,200,0
+MAA_I.US,D,20191107,000000,66.13,66.75,66.13,66.75,805,0
+MAA_I.US,D,20191111,000000,66.15,68.4,66.15,68.4,4510,0
+MAA_I.US,D,20191112,000000,68.5,68.5,68.48,68.48,451,0
+MAA_I.US,D,20191113,000000,68.4,68.4,68.4,68.4,315,0
+MAA_I.US,D,20191115,000000,68.4451,68.4451,68.4451,68.4451,153,0
+MAA_I.US,D,20191118,000000,68.5512,68.5512,68.5,68.5,243,0
+MAA_I.US,D,20191119,000000,67.5155,67.5155,67.5155,67.5155,200,0
+MAA_I.US,D,20191122,000000,66.9933,66.9933,66.9933,66.9933,819,0
+MAA_I.US,D,20191125,000000,68.0767,68.0767,68.0767,68.0767,195,0
+MAA_I.US,D,20191203,000000,67.149,67.8811,67.149,67.8811,743,0
+MAA_I.US,D,20191205,000000,67,68,66,68,1833,0
+MAA_I.US,D,20191206,000000,66.6968,67.25,66.6968,67.25,348,0
+MAA_I.US,D,20191210,000000,66.25,66.25,66.25,66.25,201,0
+MAA_I.US,D,20191211,000000,66.91,66.99,66.7775,66.8666,613,0
+MAA_I.US,D,20191212,000000,68,68,67.796,67.796,254,0
+MAA_I.US,D,20191216,000000,65.29,65.85,65.25,65.85,2595,0
+MAA_I.US,D,20191217,000000,65.31,66.01,65.31,66.01,520,0
+MAA_I.US,D,20191218,000000,66.86,66.86,66.86,66.86,118,0
+MAA_I.US,D,20191219,000000,65.5,66.65,64.52,66.65,525,0
+MAA_I.US,D,20191223,000000,66.63,66.63,66.63,66.63,100,0
+MAA_I.US,D,20191224,000000,66.3642,66.64,66.3642,66.6399,1329,0
+MAA_I.US,D,20191226,000000,66.3854,66.3854,66.3854,66.3854,221,0
+MAA_I.US,D,20191227,000000,66.3809,66.3809,66.1987,66.1987,249,0
+MAA_I.US,D,20191231,000000,65.99,65.99,65.99,65.99,906,0
+MAA_I.US,D,20200102,000000,65.99,67.7,65.99,66.05,4761,0
+MAA_I.US,D,20200106,000000,68.46,68.46,67.5,67.5,716,0
+MAA_I.US,D,20200107,000000,67.4,67.4,67.3688,67.3688,558,0
+MAA_I.US,D,20200108,000000,68.38,68.38,67.4,67.4,245,0
+MAA_I.US,D,20200109,000000,67.52,67.52,67.43,67.43,1500,0
+MAA_I.US,D,20200110,000000,68.23,68.23,68.23,68.23,424,0
+MAA_I.US,D,20200113,000000,67.75,67.75,67.25,67.25,400,0
+MAA_I.US,D,20200114,000000,68.1075,68.1075,68.1075,68.1075,429,0
+MAA_I.US,D,20200115,000000,67.7375,67.7375,67.7375,67.7375,245,0
+MAA_I.US,D,20200116,000000,67.32,68.4875,67.32,68.4875,897,0
+MAA_I.US,D,20200121,000000,68.5,68.5,67.9941,68.5,934,0
+MAA_I.US,D,20200127,000000,68.5,69.3014,68.3266,69.3014,3210,0
+MAA_I.US,D,20200128,000000,69,69,69,69,638,0
+MAA_I.US,D,20200129,000000,68.813,68.813,68.813,68.813,353,0
+MAA_I.US,D,20200131,000000,68.2863,68.76,68.15,68.76,1415,0
+MAA_I.US,D,20200203,000000,69,69,68.9901,68.9901,520,0
+MAA_I.US,D,20200206,000000,69,69,69,69,549,0
+MAA_I.US,D,20200210,000000,68.9743,69.5,68.9743,69.5,327,0
+MAA_I.US,D,20200211,000000,69.05,69.39,69,69.0084,551,0
+MAA_I.US,D,20200212,000000,68.7836,69.5,68.7836,69.5,241,0
+MAA_I.US,D,20200213,000000,69.5,69.5,69.364,69.364,370,0
+MAA_I.US,D,20200214,000000,69.47,69.5,69.47,69.5,402,0
+MAA_I.US,D,20200220,000000,69.5,69.5,69.3169,69.3169,1217,0
+MAA_I.US,D,20200221,000000,68.6061,69.5,68.6061,69.5,234,0
+MAA_I.US,D,20200224,000000,69.5,69.5,69.5,69.5,411,0
+MAA_I.US,D,20200225,000000,67.5,67.5,67.5,67.5,2699,0
+MAA_I.US,D,20200226,000000,69.5,69.5,69.43,69.43,400,0
+MAA_I.US,D,20200228,000000,67,67.5,67,67.5,635,0
+MAA_I.US,D,20200302,000000,66.04,69,66.04,67.7801,3153,0
+MAA_I.US,D,20200304,000000,65.1,69,64.5,67.1,899,0
+MAA_I.US,D,20200306,000000,67.5,68.5,67.5,68.5,662,0
+MAA_I.US,D,20200309,000000,69.5,70.51,68.2508,70.51,2221,0
+MAA_I.US,D,20200310,000000,69.75,69.75,69.75,69.75,269,0
+MAA_I.US,D,20200311,000000,71.5,71.5,70.25,70.25,483,0
+MAA_I.US,D,20200313,000000,64.5,64.5,64.5,64.5,781,0
+MAA_I.US,D,20200316,000000,61.88,61.88,60.5,60.5,638,0
+MAA_I.US,D,20200317,000000,63.177,63.3,63.177,63.3,354,0
+MAA_I.US,D,20200318,000000,59,59,49.5,52.99,3009,0
+MAA_I.US,D,20200319,000000,48.51,56.94,48.51,56.94,5014,0
+MAA_I.US,D,20200320,000000,52.8001,56,52.8001,55.0001,1935,0
+MAA_I.US,D,20200323,000000,52.6144,52.6144,52.6144,52.6144,479,0
+MAA_I.US,D,20200324,000000,53,58.69,53,58.69,950,0
+MAA_I.US,D,20200325,000000,58,58,56.75,56.75,407,0
+MAA_I.US,D,20200326,000000,58.4999,58.5,58.2431,58.2431,6230,0
+MAA_I.US,D,20200327,000000,56.5,56.5,56.3,56.3,4672,0
+MAA_I.US,D,20200330,000000,57.01,57.01,56.2,57,30795,0
+MAA_I.US,D,20200331,000000,56.9254,59.5,56.25,59.5,19755,0
+MAA_I.US,D,20200401,000000,59.5,59.5,55,55.02,1653,0
+MAA_I.US,D,20200402,000000,55.02,55.7101,55.02,55.7101,2061,0
+MAA_I.US,D,20200403,000000,55.71,55.71,54.63,55.16,10330,0
+MAA_I.US,D,20200406,000000,56.6,57.3271,56,56.112,900,0
+MAA_I.US,D,20200407,000000,58.971,59,58.4999,58.4999,701,0
+MAA_I.US,D,20200408,000000,58.48,58.5,57.25,58.5,346,0
+MAA_I.US,D,20200409,000000,58.5,60,58.5,60,2059,0
+MAA_I.US,D,20200413,000000,60,60,58.01,58.65,2302,0
+MAA_I.US,D,20200414,000000,58.5,60.97,58.5,60.82,1907,0
+MAA_I.US,D,20200415,000000,60.99,60.99,60.6642,60.6642,576,0
+MAA_I.US,D,20200422,000000,60,60.5,59.7075,60,1309,0
+MAA_I.US,D,20200423,000000,60.5,60.5,60.5,60.5,1313,0
+MAA_I.US,D,20200424,000000,61,61.75,61,61.3918,2416,0
+MAA_I.US,D,20200427,000000,61.6425,61.6425,60.5605,60.5605,1252,0
+MAA_I.US,D,20200428,000000,60.5,61.4167,60.5,61.4167,590,0
+MAA_I.US,D,20200429,000000,61,61.25,60.7066,61.25,3765,0
+MAA_I.US,D,20200430,000000,61.32,61.5901,59.7437,59.9678,2883,0
+MAA_I.US,D,20200501,000000,60,60.02,59.7472,59.7472,1250,0
+MAA_I.US,D,20200505,000000,60.1125,60.1125,59.925,60,432,0
+MAA_I.US,D,20200506,000000,59.75,59.75,58.25,59.0083,5085,0
+MAA_I.US,D,20200507,000000,59.8378,59.91,58.64,58.64,1950,0
+MAA_I.US,D,20200508,000000,59.25,59.59,59.25,59.59,750,0
+MAA_I.US,D,20200511,000000,60.99,61,59.4999,59.5,2714,0
+MAA_I.US,D,20200512,000000,59.6,59.8975,59.6,59.8975,1537,0
+MAA_I.US,D,20200513,000000,60.88,60.88,58.9805,59.0313,7624,0
+MAA_I.US,D,20200514,000000,58.9,60.8519,58.75,59.675,1291,0
+MAA_I.US,D,20200515,000000,59,59,58.75,59,998,0
+MAA_I.US,D,20200518,000000,60.5,60.85,60.5,60.7555,2016,0
+MAA_I.US,D,20200519,000000,61.2,61.27,61.2,61.2699,602,0
+MAA_I.US,D,20200520,000000,60.8,60.871,60.5,60.5,719,0
+MAA_I.US,D,20200521,000000,61.27,61.27,61.27,61.27,200,0
+MAA_I.US,D,20200522,000000,61,61.05,61,61,851,0
+MAA_I.US,D,20200526,000000,61.5,61.695,61.5,61.695,316,0
+MAA_I.US,D,20200527,000000,61.89,61.89,61.89,61.89,241,0
+MAA_I.US,D,20200529,000000,61.21,61.61,61.21,61.61,423,0
+MAA_I.US,D,20200601,000000,62.9398,63.5,62.22,63.1925,1001,0
+MAA_I.US,D,20200602,000000,61.5102,63.1731,61.5,63.1731,847,0
+MAA_I.US,D,20200603,000000,63.45,63.45,61.61,62.14,760,0
+MAA_I.US,D,20200604,000000,61.85,61.85,61.85,61.85,298,0
+MAA_I.US,D,20200605,000000,62.06,62.25,62.06,62.25,445,0
+MAA_I.US,D,20200608,000000,62.4,64.85,62.4,64.7831,2751,0
+MAA_I.US,D,20200609,000000,63.12,63.12,63.12,63.12,525,0
+MAA_I.US,D,20200610,000000,63.658,63.658,63.658,63.658,418,0
+MAA_I.US,D,20200611,000000,62.5502,63.65,62.55,62.55,809,0
+MAA_I.US,D,20200615,000000,61.82,62,61.82,62,545,0
+MAA_I.US,D,20200616,000000,62.06,62.45,62.06,62.31,570,0
+MAA_I.US,D,20200617,000000,62.29,62.31,62.29,62.31,515,0
+MAA_I.US,D,20200618,000000,63.085,64.2699,63.085,64.2699,345,0
+MAA_I.US,D,20200622,000000,64,64,64,64,168,0
+MAA_I.US,D,20200623,000000,61.9,63.5,61.9,63.5,320,0
+MAA_I.US,D,20200624,000000,61.92,61.92,61.92,61.92,378,0
+MAA_I.US,D,20200625,000000,61.92,61.92,61.92,61.92,102,0
+MAA_I.US,D,20200626,000000,62.5,62.5,62.5,62.5,100,0
+MAA_I.US,D,20200701,000000,62.5,62.5,62.1,62.1,1477,0
+MAA_I.US,D,20200706,000000,62,63.77,62,63.04,1076,0
+MAA_I.US,D,20200707,000000,64.27,64.27,62.91,62.91,850,0
+MAA_I.US,D,20200708,000000,63.914,63.914,63.914,63.914,175,0
+MAA_I.US,D,20200709,000000,63.1,64.27,63.1,63.6,875,0
+MAA_I.US,D,20200713,000000,65.87,65.87,65.87,65.87,236,0
+MAA_I.US,D,20200714,000000,65.83,65.83,65.17,65.17,336,0
+MAA_I.US,D,20200717,000000,63.9,65.73,62.97,62.97,485,0
+MAA_I.US,D,20200720,000000,62.49,63.04,62.49,63.04,550,0
+MAA_I.US,D,20200721,000000,63.5,65.38,61.8,65.3799,4023,0
+MAA_I.US,D,20200722,000000,64.12,65.67,64,65.2427,1100,0
+MAA_I.US,D,20200723,000000,65.05,65.405,63.21,63.21,1249,0
+MAA_I.US,D,20200724,000000,63.7799,63.7799,63.7799,63.7799,356,0
+MAA_I.US,D,20200727,000000,62.6001,62.6001,62.6001,62.6001,548,0
+MAA_I.US,D,20200730,000000,64.58,64.6098,64,64,753,0
+MAA_I.US,D,20200731,000000,63.7538,63.7538,63.7538,63.7538,176,0
+MAA_I.US,D,20200805,000000,63.81,63.81,63.81,63.81,150,0
+MAA_I.US,D,20200806,000000,64.71,64.71,64.71,64.71,300,0
+MAA_I.US,D,20200807,000000,64.4842,65.4,64.4842,65.4,371,0
+MAA_I.US,D,20200811,000000,64.6,64.6,63.79,63.8,760,0
+MAA_I.US,D,20200812,000000,63.5,63.5,62.6002,63.183,2066,0
+MAA_I.US,D,20200813,000000,63.7589,63.93,63.7589,63.93,533,0
+MAA_I.US,D,20200820,000000,63.8,64.45,63.8,64,724,0
+MAA_I.US,D,20200824,000000,64.5,64.5,64.5,64.5,925,0
+MAA_I.US,D,20200826,000000,63.67,64.5,63.65,64.5,700,0
+MAA_I.US,D,20200831,000000,65.6889,65.6889,65.6889,65.6889,344,0
+MAA_I.US,D,20200901,000000,64.51,64.9307,63.85,64.9307,1153,0
+MAA_I.US,D,20200902,000000,65.43,65.43,65.43,65.43,602,0
+MAA_I.US,D,20200903,000000,64.03,65,64.03,65,300,0
+MAA_I.US,D,20200904,000000,65,65,64.9384,64.9384,678,0
+MAA_I.US,D,20200909,000000,65.2,65.2,65.2,65.2,100,0
+MAA_I.US,D,20200911,000000,65.4567,65.96,65.4567,65.96,900,0
+MAA_I.US,D,20200915,000000,63.11,63.25,60.34,60.34,6252,0
+MAA_I.US,D,20200916,000000,61.29,64.6,61.29,63.245,4823,0
+MAA_I.US,D,20200917,000000,64.87,64.87,63.185,63.295,792,0
+MAA_I.US,D,20200918,000000,62.11,62.25,62,62.25,1311,0
+MAA_I.US,D,20200922,000000,62,63.98,62,63.77,402,0
+MAA_I.US,D,20200923,000000,63.07,63.07,63.07,63.07,203,0
+MAA_I.US,D,20200924,000000,63.2,63.2,62.36,62.36,920,0
+MAA_I.US,D,20200925,000000,62.75,62.75,61.75,61.75,1096,0
+MAA_I.US,D,20200928,000000,62.005,62.995,62.005,62.995,1599,0
+MAA_I.US,D,20200929,000000,62.82,62.9562,62.82,62.9562,779,0
+MAA_I.US,D,20200930,000000,63.1,64.5,63.1,64.5,1250,0
+MAA_I.US,D,20201001,000000,64.23,64.3245,63.25,64.3245,410,0
+MAA_I.US,D,20201005,000000,63.5,63.5,63.5,63.5,295,0
+MAA_I.US,D,20201006,000000,63.9,63.9,63.89,63.89,411,0
+MAA_I.US,D,20201007,000000,63.93,63.93,63.93,63.93,151,0
+MAA_I.US,D,20201008,000000,63.8501,63.8501,63.8501,63.8501,224,0
+MAA_I.US,D,20201013,000000,64.49,64.997,64.49,64.9,2091,0
+MAA_I.US,D,20201016,000000,65.2,65.2,65.0726,65.0726,250,0
+MAA_I.US,D,20201019,000000,63.75,63.75,63.75,63.75,213,0
+MAA_I.US,D,20201020,000000,65.25,65.25,65.25,65.25,568,0
+MAA_I.US,D,20201021,000000,65.25,65.25,64.475,64.475,459,0
+MAA_I.US,D,20201027,000000,65.3,65.3,64.3,64.3,539,0
+MAA_I.US,D,20201030,000000,65.3,65.3,64.3,64.3,19,0
+MAA_I.US,D,20201103,000000,65.3,65.3,64.3,64.3,6,0
+MAA_I.US,D,20201104,000000,65.3,65.3,64.3,64.3,6,0
+MAA_I.US,D,20201105,000000,65.8,65.8,65.8,65.8,225,0
+MAA_I.US,D,20201109,000000,64.9,64.9,64.7,64.7,550,0
+MAA_I.US,D,20201110,000000,64.138,65.5,64.138,65.5,650,0
+MAA_I.US,D,20201113,000000,65,65.5,65,65.5,506,0
+MAA_I.US,D,20201117,000000,65.5,65.5,65.5,65.5,520,0
+MAA_I.US,D,20201118,000000,65.575,65.8,65.575,65.79,654,0
+MAA_I.US,D,20201119,000000,65.74,66,65.74,66,1543,0
+MAA_I.US,D,20201120,000000,66.26,66.5887,65.62,65.62,1095,0
+MAA_I.US,D,20201123,000000,65.73,66.99,65.73,66.99,2408,0
+MAA_I.US,D,20201124,000000,65.56,66.04,65.56,66.04,405,0
+MAA_I.US,D,20201125,000000,66,66,65.74,65.74,833,0
+MAA_I.US,D,20201201,000000,65.9205,66,65.9087,65.9087,603,0
+MAA_I.US,D,20201203,000000,67,67.28,67,67.28,1426,0
+MAA_I.US,D,20201204,000000,67.82,67.87,67.8,67.8,450,0
+MAA_I.US,D,20201207,000000,66.02,67.49,66.02,67.49,630,0
+MAA_I.US,D,20201208,000000,66,66,66,66,196,0
+MAA_I.US,D,20201209,000000,67,67,67,67,362,0
+MAA_I.US,D,20201210,000000,67,67,67,67,110,0
+MAA_I.US,D,20201214,000000,66.89,67.1999,66,66,466,0
+MAA_I.US,D,20201215,000000,65.7924,65.8841,65.5,65.5001,924,0
+MAA_I.US,D,20201216,000000,65.96,65.96,65.96,65.96,308,0
+MAA_I.US,D,20201217,000000,65.61,65.88,65.61,65.88,218,0
+MAA_I.US,D,20201218,000000,66.56,66.56,66.29,66.56,330,0
+MAA_I.US,D,20201221,000000,66.52,66.52,65.53,65.53,655,0
+MAA_I.US,D,20201222,000000,66.32,66.32,65.5,65.5,829,0
+MAA_I.US,D,20201224,000000,66.68,66.68,65.53,65.53,400,0
+MAA_I.US,D,20201228,000000,66.3966,67,66,66,1231,0
+MAA_I.US,D,20201231,000000,65.55,66.99,65.55,66.99,921,0
+MAA_I.US,D,20210104,000000,66.172,66.172,65.62,65.62,325,0
+MAA_I.US,D,20210106,000000,66.23,66.23,65.55,65.6407,518,0
+MAA_I.US,D,20210108,000000,65.65,65.65,65.65,65.65,150,0
+MAA_I.US,D,20210111,000000,65.58,65.58,65.54,65.54,310,0
+MAA_I.US,D,20210112,000000,65.64,66.46,65.64,65.86,851,0
+MAA_I.US,D,20210113,000000,66.25,66.25,66.25,66.25,200,0
+MAA_I.US,D,20210115,000000,66.43,66.43,66.43,66.43,400,0
+MAA_I.US,D,20210120,000000,66.08,67.07,66.08,66.9388,915,0
+MAA_I.US,D,20210121,000000,65.9063,66.325,65.58,65.58,3795,0
+MAA_I.US,D,20210125,000000,65.53,65.87,65.53,65.87,540,0
+MAA_I.US,D,20210126,000000,66,66,66,66,116,0
+MAA_I.US,D,20210127,000000,66.5162,66.6492,66,66,2038,0
+MAA_I.US,D,20210128,000000,66.5473,66.5473,66.01,66.0101,1731,0
+MAA_I.US,D,20210201,000000,65.83,66.6999,65.5,66.6999,1625,0
+MAA_I.US,D,20210203,000000,65.5,65.5,65.5,65.5,100,0
+MAA_I.US,D,20210205,000000,66,66,65.55,65.55,284,0
+MAA_I.US,D,20210208,000000,65.55,66.7,65.55,66.07,1028,0
+MAA_I.US,D,20210209,000000,66.15,66.15,66.0016,66.0016,307,0
+MAA_I.US,D,20210216,000000,66,66,66,66,103,0
+MAA_I.US,D,20210217,000000,65.6,66.146,65.6,66.146,643,0
+MAA_I.US,D,20210222,000000,66.1,66.15,66.0875,66.15,730,0
+MAA_I.US,D,20210223,000000,66.1501,66.1501,66.15,66.15,303,0
+MAA_I.US,D,20210224,000000,66.1499,66.47,65.9124,66.1321,2552,0
+MAA_I.US,D,20210225,000000,65.57,65.82,65.57,65.57,1256,0
+MAA_I.US,D,20210302,000000,64.06,64.61,64.05,64.61,790,0
+MAA_I.US,D,20210308,000000,64.99,64.99,64.99,64.99,417,0
+MAA_I.US,D,20210309,000000,64.55,64.985,64.55,64.5645,2000,0
+MAA_I.US,D,20210310,000000,64.51,66,64.51,65.01,996,0
+MAA_I.US,D,20210312,000000,64.51,64.51,62.96,63.1201,1359,0
+MAA_I.US,D,20210315,000000,64.6,64.6,63.6,63.98,1318,0
+MAA_I.US,D,20210316,000000,64.06,64.06,64.06,64.06,176,0
+MAA_I.US,D,20210317,000000,63.75,63.75,63.75,63.75,162,0
+MAA_I.US,D,20210318,000000,64.5,65.185,64.0001,64.0001,1669,0
+MAA_I.US,D,20210323,000000,64.74,65.797,63.85,63.88,600,0
+MAA_I.US,D,20210324,000000,64.31,64.8,63.9,63.9,1688,0
+MAA_I.US,D,20210325,000000,64.49,64.8,63.5,64.8,1233,0
+MAA_I.US,D,20210330,000000,64.06,64.06,64.06,64.06,130,0
+MAA_I.US,D,20210331,000000,63.5,63.5,63.5,63.5,320,0
+MAA_I.US,D,20210401,000000,64.5007,64.5007,64.5007,64.5007,227,0
+MAA_I.US,D,20210406,000000,65.06,65.45,65.06,65.45,360,0
+MAA_I.US,D,20210408,000000,64.875,64.875,64.875,64.875,448,0
+MAA_I.US,D,20210413,000000,64,64.2,64,64.2,453,0
+MAA_I.US,D,20210414,000000,64.14,64.14,64.14,64.14,262,0
+MAA_I.US,D,20210415,000000,65.5,65.5,64.04,64.49,906,0
+MAA_I.US,D,20210416,000000,65.5,65.5,64.4026,64.68,1763,0
+MAA_I.US,D,20210419,000000,64.6,65.43,64.4039,65.1125,1178,0
+MAA_I.US,D,20210420,000000,64.9122,66.25,64.5323,65.9323,1494,0
+MAA_I.US,D,20210423,000000,65.91,66.26,64.25,66.1639,2315,0
+MAA_I.US,D,20210427,000000,64.875,66.24,63.5,63.5,603,0
+MAA_I.US,D,20210429,000000,63.75,63.75,63.75,63.75,194,0
+MAA_I.US,D,20210430,000000,64.77,65,64.77,65,493,0
+MAA_I.US,D,20210503,000000,66.15,66.15,65.5625,65.5625,239,0
+MAA_I.US,D,20210504,000000,66.2499,66.2499,66.2499,66.2499,1035,0
+MAA_I.US,D,20210505,000000,64,65.4,64,65.3,3348,0
+MAA_I.US,D,20210506,000000,65.49,65.49,65.23,65.35,1007,0
+MAA_I.US,D,20210507,000000,65.67,65.67,64.2,65.47,762,0
+MAA_I.US,D,20210511,000000,65,65,65,65,387,0
+MAA_I.US,D,20210513,000000,65.9999,66,65.9375,65.9375,1028,0
+MAA_I.US,D,20210514,000000,65.97,67.28,65.88,67.04,2808,0
+MAA_I.US,D,20210519,000000,66.5,66.5,66.5,66.5,658,0
+MAA_I.US,D,20210520,000000,64.77,65.76,64.77,65.76,950,0
+MAA_I.US,D,20210521,000000,64.82,65.95,64.77,65.87,2235,0
+MAA_I.US,D,20210524,000000,66.52,66.52,66.52,66.52,100,0
+MAA_I.US,D,20210525,000000,66.8801,69,66.8801,69,2094,0
+MAA_I.US,D,20210527,000000,68.78,68.78,68.772,68.772,300,0
+MAA_I.US,D,20210528,000000,67.8069,67.8069,67.8069,67.8069,300,0
+MAA_I.US,D,20210603,000000,67.99,67.99,65.22,65.22,472,0
+MAA_I.US,D,20210604,000000,66.85,67,66.8,66.81,1101,0
+MAA_I.US,D,20210608,000000,68,68,68,68,240,0
+MAA_I.US,D,20210610,000000,67.9999,67.9999,67.9999,67.9999,152,0
+MAA_I.US,D,20210616,000000,64.69,66.11,64.69,65.48,1440,0
+MAA_I.US,D,20210617,000000,65.55,65.55,65.55,65.55,268,0
+MAA_I.US,D,20210622,000000,65.5,65.5,65.5,65.5,100,0
+MAA_I.US,D,20210623,000000,65.515,65.515,65.515,65.515,100,0
+MAA_I.US,D,20210625,000000,65.06,65.06,65.06,65.06,290,0
+MAA_I.US,D,20210628,000000,66.1,66.1,66.0859,66.0859,260,0
+MAA_I.US,D,20210701,000000,66.2,66.2,66.2,66.2,217,0
+MAA_I.US,D,20210702,000000,66.2,66.5,66.2,66.5,1054,0
+MAA_I.US,D,20210707,000000,67,67.19,67,67.19,726,0
+MAA_I.US,D,20210712,000000,65.03,66.34,65.03,66.34,388,0
+MAA_I.US,D,20210714,000000,67.4483,68,67.4483,68,1039,0
+MAA_I.US,D,20210715,000000,65.13,65.13,65.13,65.13,251,0
+MAA_I.US,D,20210716,000000,66.15,66.15,66.15,66.15,173,0
+MAA_I.US,D,20210726,000000,66.575,66.575,66.575,66.575,233,0
+MAA_I.US,D,20210728,000000,67,67,65.959,65.959,885,0
+MAA_I.US,D,20210729,000000,65.4,66.76,65.4,65.7,1132,0
+MAA_I.US,D,20210730,000000,65.5,66.08,65.5,66.07,1830,0
+MAA_I.US,D,20210802,000000,67.9999,67.9999,64.6901,66.5,731,0
+MAA_I.US,D,20210803,000000,66,66,66,66,156,0
+MAA_I.US,D,20210804,000000,66.35,66.35,66.35,66.35,128,0
+MAA_I.US,D,20210806,000000,65.41,67.15,65.41,67.15,374,0
+MAA_I.US,D,20210809,000000,67.25,67.25,66.7,66.7,315,0
+MAA_I.US,D,20210810,000000,67.09,67.35,65.01,66.65,1887,0
+MAA_I.US,D,20210811,000000,66,66,65.95,66,307,0
+MAA_I.US,D,20210813,000000,65.2,67.01,65.13,66,720,0
+MAA_I.US,D,20210817,000000,65.03,66.73,65.03,65.93,1096,0
+MAA_I.US,D,20210818,000000,65.89,65.89,65.48,65.55,505,0
+MAA_I.US,D,20210819,000000,66.43,66.43,65.71,65.71,650,0
+MAA_I.US,D,20210820,000000,67,67,67,67,300,0
+MAA_I.US,D,20210823,000000,66.0495,66.0495,66.0495,66.0495,200,0
+MAA_I.US,D,20210826,000000,66,66,66,66,332,0
+MAA_I.US,D,20210827,000000,66.95,66.9501,66.95,66.9501,264,0
+MAA_I.US,D,20210901,000000,67.91,67.91,67.7,67.7,483,0
+MAA_I.US,D,20210902,000000,67.9775,68,67.8671,68,370,0
+MAA_I.US,D,20210903,000000,67.85,67.85,67.85,67.85,174,0
+MAA_I.US,D,20210907,000000,66.91,67.0561,66.88,67.0561,1256,0
+MAA_I.US,D,20210908,000000,67.6,67.6,65.75,65.75,1225,0
+MAA_I.US,D,20210909,000000,66.95,66.95,65.77,65.77,1136,0
+MAA_I.US,D,20210910,000000,66.81,67.2,66,66,1322,0
+MAA_I.US,D,20210913,000000,67,67,66.03,66.5,1312,0
+MAA_I.US,D,20210915,000000,66.57,66.57,66.57,66.57,173,0
+MAA_I.US,D,20210916,000000,65.86,65.86,65.86,65.86,448,0
+MAA_I.US,D,20210920,000000,65.64,66,65.64,65.71,998,0
+MAA_I.US,D,20210921,000000,65.15,65.21,65.15,65.16,1020,0
+MAA_I.US,D,20210922,000000,65.86,65.86,65.86,65.86,369,0
+MAA_I.US,D,20210923,000000,65.86,65.86,65.86,65.86,100,0
+MAA_I.US,D,20210924,000000,65.3,65.31,65.25,65.31,331,0
+MAA_I.US,D,20210927,000000,65.34,65.34,65.34,65.34,107,0
+MAA_I.US,D,20210928,000000,65.14,65.14,64.29,64.29,973,0
+MAA_I.US,D,20210930,000000,65.81,65.81,64.98,64.99,1300,0
+MAA_I.US,D,20211001,000000,66.4143,66.4143,65.64,65.64,689,0
+MAA_I.US,D,20211004,000000,64.24,65,64.24,65,702,0
+MAA_I.US,D,20211005,000000,64,64,63.12,63.969,2829,0
+MAA_I.US,D,20211006,000000,63.4,63.4,63.4,63.4,550,0
+MAA_I.US,D,20211008,000000,64.3,64.52,64.3,64.52,654,0
+MAA_I.US,D,20211011,000000,66.322,66.322,66.322,66.322,118,0
+MAA_I.US,D,20211012,000000,65.25,65.25,65.25,65.25,507,0
+MAA_I.US,D,20211014,000000,65.25,65.25,65.24,65.24,366,0
+MAA_I.US,D,20211015,000000,64.875,65.11,64.875,65.01,620,0
+MAA_I.US,D,20211019,000000,64.9718,64.9718,64.5,64.5,332,0
+MAA_I.US,D,20211020,000000,64.8,64.8,64.5,64.5,1136,0
+MAA_I.US,D,20211021,000000,64.5,64.5,64.5,64.5,328,0
+MAA_I.US,D,20211025,000000,63.5001,63.5001,63.5001,63.5001,101,0
+MAA_I.US,D,20211026,000000,64,64,64,64,1356,0
+MAA_I.US,D,20211027,000000,63.75,63.75,63.75,63.75,321,0
+MAA_I.US,D,20211028,000000,64,64,63.5,63.5001,1925,0
+MAA_I.US,D,20211029,000000,63.54,63.54,63.54,63.54,411,0
+MAA_I.US,D,20211101,000000,63.5001,63.5001,63.5,63.5,906,0
+MAA_I.US,D,20211102,000000,63.25,64.69,63.25,64.69,489,0
+MAA_I.US,D,20211103,000000,63.63,63.63,63.45,63.45,2175,0
+MAA_I.US,D,20211104,000000,63.5,63.857,63.47,63.857,2100,0
+MAA_I.US,D,20211105,000000,63.8,63.85,63.8,63.85,2433,0
+MAA_I.US,D,20211108,000000,63.41,63.6,63.41,63.6,705,0
+MAA_I.US,D,20211109,000000,63.3001,63.3001,63.3001,63.3001,264,0
+MAA_I.US,D,20211111,000000,64.04,64.04,62.95,63,2854,0
+MAA_I.US,D,20211115,000000,63.1,63.1,63.07,63.1,493,0
+MAA_I.US,D,20211116,000000,62.6,62.6,62,62.1,6533,0
+MAA_I.US,D,20211117,000000,62,62.5999,61.01,62.01,730,0
+MAA_I.US,D,20211118,000000,62.57,62.57,62.57,62.57,123,0
+MAA_I.US,D,20211122,000000,62.0001,62.0049,62,62,1100,0
+MAA_I.US,D,20211123,000000,62,62,62,62,353,0
+MAA_I.US,D,20211126,000000,62,62,61.99,61.99,494,0
+MAA_I.US,D,20211129,000000,62,62,62,62,204,0
+MAA_I.US,D,20211130,000000,61.75,61.9999,61.3999,61.9999,2644,0
+MAA_I.US,D,20211202,000000,61.79,61.82,61.79,61.82,404,0
+MAA_I.US,D,20211203,000000,62.59,62.59,62.59,62.59,325,0
+MAA_I.US,D,20211206,000000,62.58,63,62,62,2401,0
+MAA_I.US,D,20211207,000000,62.25,62.4989,61.98,62,2256,0
+MAA_I.US,D,20211208,000000,61.9,61.9999,61.9,61.99,1390,0
+MAA_I.US,D,20211209,000000,61.08,61.75,61.08,61.75,676,0
+MAA_I.US,D,20211210,000000,61.65,61.65,61.275,61.3999,3689,0
+MAA_I.US,D,20211213,000000,61.4,61.4,60.4999,60.63,6978,0
+MAA_I.US,D,20211214,000000,60.5,60.96,60.281,60.94,2155,0
+MAA_I.US,D,20211216,000000,61.034,61.034,61.034,61.034,320,0
+MAA_I.US,D,20211217,000000,60.68,61.2,60.68,61.19,829,0
+MAA_I.US,D,20211220,000000,61.3,61.3,61.2,61.2,483,0
+MAA_I.US,D,20211221,000000,61.1603,61.1999,60.8847,60.9364,1732,0
+MAA_I.US,D,20211222,000000,60.96,61.4638,60.75,61.1,4745,0
+MAA_I.US,D,20211223,000000,61.24,61.96,61.24,61.805,2295,0
+MAA_I.US,D,20211227,000000,61.9,63.475,61.9,62.92,3335,0
+MAA_I.US,D,20211228,000000,63.8002,63.8002,62.92,62.9201,829,0
+MAA_I.US,D,20211230,000000,63.136,63.136,62.64,62.8626,1805,0
+MAA_I.US,D,20211231,000000,62.28,63.04,62.28,63.04,1849,0
+MAA_I.US,D,20220103,000000,63.24,63.24,63.24,63.24,303,0
+MAA_I.US,D,20220104,000000,63.0963,63.0963,63.0963,63.0963,186,0
+MAA_I.US,D,20220105,000000,62.4816,62.62,62.4816,62.51,596,0
+MAA_I.US,D,20220110,000000,62.62,63.09,62.5387,63.09,672,0
+MAA_I.US,D,20220111,000000,62.5,62.5,62.5,62.5,206,0
+MAA_I.US,D,20220112,000000,62.35,62.35,60.38,61.6999,4910,0
+MAA_I.US,D,20220113,000000,61.6834,61.69,61.2762,61.445,2843,0
+MAA_I.US,D,20220114,000000,61.575,61.76,61.4245,61.7599,1998,0
+MAA_I.US,D,20220118,000000,60.8,61,60.8,60.88,1843,0
+MAA_I.US,D,20220119,000000,61.55,61.55,61.05,61.05,510,0
+MAA_I.US,D,20220120,000000,61.175,61.315,61.175,61.315,543,0
+MAA_I.US,D,20220121,000000,61.617,61.74,61.5688,61.5688,790,0
+MAA_I.US,D,20220124,000000,61.47,61.47,61.47,61.47,485,0
+MAA_I.US,D,20220125,000000,61.5,61.5,61.075,61.1898,784,0
+MAA_I.US,D,20220126,000000,61.19,61.355,60.9999,61,1626,0
+MAA_I.US,D,20220127,000000,61.18,61.3435,61.18,61.3435,1200,0
+MAA_I.US,D,20220131,000000,61.43,62.595,61.43,61.51,4340,0
+MAA_I.US,D,20220201,000000,61.45,62.595,61.45,62.595,1660,0
+MAA_I.US,D,20220202,000000,62.6,62.7365,62.32,62.32,4086,0
+MAA_I.US,D,20220203,000000,62.701,62.701,62.12,62.12,1020,0
+MAA_I.US,D,20220204,000000,62.375,62.5,61.8,62.5,2516,0
+MAA_I.US,D,20220207,000000,61.05,62.06,61.05,62.06,427,0
+MAA_I.US,D,20220208,000000,61.82,62,61.34,62,812,0
+MAA_I.US,D,20220209,000000,61.88,62.7351,61.88,62.7351,1370,0
+MAA_I.US,D,20220210,000000,62.35,62.35,61.96,61.96,1135,0
+MAA_I.US,D,20220211,000000,62.03,62.44,61.62,61.9,1459,0
+MAA_I.US,D,20220214,000000,62.43,62.43,61.71,62.18,874,0
+MAA_I.US,D,20220215,000000,62.08,62.15,61.75,61.75,607,0
+MAA_I.US,D,20220217,000000,61.9492,61.9492,61.9492,61.9492,344,0
+MAA_I.US,D,20220218,000000,61.95,62.45,61.95,62.29,605,0
+MAA_I.US,D,20220224,000000,61.8,61.8,60.6,60.6,429,0
+MAA_I.US,D,20220225,000000,61.7738,61.8,61.13,61.13,482,0
+MAA_I.US,D,20220228,000000,61.15,61.15,60.63,61.0499,3845,0
+MAA_I.US,D,20220302,000000,62.45,62.9499,61.585,62.9499,607,0
+MAA_I.US,D,20220303,000000,61.54,62.4681,61.54,62.4681,416,0
+MAA_I.US,D,20220304,000000,62.45,62.45,61.99,61.99,451,0
+MAA_I.US,D,20220309,000000,61.53,62,61.53,62,937,0
+MAA_I.US,D,20220311,000000,62.05,62.05,61.8,61.8,601,0
+MAA_I.US,D,20220314,000000,61.48,61.5,60,60,984,0
+MAA_I.US,D,20220315,000000,61.1,61.99,61.1,61.66,2107,0
+MAA_I.US,D,20220316,000000,61.49,61.8649,61.49,61.8649,768,0
+MAA_I.US,D,20220317,000000,60.75,60.78,60.75,60.78,1552,0
+MAA_I.US,D,20220321,000000,61.53,61.75,61.23,61.75,8001,0
+MAA_I.US,D,20220322,000000,61.5,61.5,61.5,61.5,119,0
+MAA_I.US,D,20220323,000000,61.7499,61.75,60.89,61.5587,699,0
+MAA_I.US,D,20220324,000000,61.75,62.235,61.75,62.0801,1426,0
+MAA_I.US,D,20220325,000000,60.4,61.75,60.4,61.75,718,0
+MAA_I.US,D,20220329,000000,61.25,61.25,61.25,61.25,170,0
+MAA_I.US,D,20220401,000000,61.1417,61.1417,60.825,61,459,0
+MAA_I.US,D,20220404,000000,61.0004,61.5,61.0004,61.5,310,0
+MAA_I.US,D,20220405,000000,61.5,61.9974,61.5,61.5,1485,0
+MAA_I.US,D,20220406,000000,61,61.2,61,61.2,836,0
+MAA_I.US,D,20220407,000000,62.7499,62.7499,62.7499,62.7499,300,0
+MAA_I.US,D,20220408,000000,61.7153,61.7153,61.7153,61.7153,296,0
+MAA_I.US,D,20220412,000000,61.88,61.88,61.88,61.88,621,0
+MAA_I.US,D,20220413,000000,61,61,61,61,264,0
+MAA_I.US,D,20220414,000000,60.61,60.77,60.61,60.77,422,0
+MAA_I.US,D,20220418,000000,61.1382,61.1382,61.1382,61.1382,251,0
+MAA_I.US,D,20220419,000000,61.01,61.01,61.01,61.01,219,0
+MAA_I.US,D,20220420,000000,61.25,61.2501,61.25,61.2501,270,0
+MAA_I.US,D,20220421,000000,61.49,61.49,60.0182,60.4559,800,0
+MAA_I.US,D,20220422,000000,60.7124,61,60.13,60.13,1222,0
+MAA_I.US,D,20220426,000000,60.31,60.31,60.31,60.31,283,0
+MAA_I.US,D,20220427,000000,60.08,60.08,60.08,60.08,145,0
+MAA_I.US,D,20220429,000000,60.4187,60.4187,60.4187,60.4187,515,0
+MAA_I.US,D,20220502,000000,60.25,60.25,60.25,60.25,126,0
+MAA_I.US,D,20220503,000000,60.34,60.6,60.34,60.6,202,0
+MAA_I.US,D,20220504,000000,60.6,60.6,60.6,60.6,100,0
+MAA_I.US,D,20220505,000000,60.08,60.43,59.6,60.4,1254,0
+MAA_I.US,D,20220506,000000,60.01,60.24,59.6951,60.0002,1530,0
+MAA_I.US,D,20220509,000000,60.94,60.94,59.8,60.24,1097,0
+MAA_I.US,D,20220510,000000,59.2695,60.96,59.2695,60.37,1443,0
+MAA_I.US,D,20220511,000000,60.4048,60.96,60,60.25,937,0
+MAA_I.US,D,20220512,000000,60.19,60.19,60.19,60.19,210,0
+MAA_I.US,D,20220517,000000,59.1,59.9999,56.0499,59.9999,1060,0
+MAA_I.US,D,20220518,000000,59.025,59.025,58.16,58.16,600,0
+MAA_I.US,D,20220519,000000,58.79,59.89,58.79,59.89,1805,0
+MAA_I.US,D,20220520,000000,59.89,59.89,59.89,59.89,140,0
+MAA_I.US,D,20220523,000000,59.89,60.11,58.04,58.04,1516,0
+MAA_I.US,D,20220524,000000,61.97,61.97,59,59,1653,0
+MAA_I.US,D,20220525,000000,58.97,59.03,58.6137,58.75,4141,0
+MAA_I.US,D,20220526,000000,59.93,60,59.6,59.9,1919,0
+MAA_I.US,D,20220527,000000,59.85,59.87,59.5886,59.5886,534,0
+MAA_I.US,D,20220531,000000,59.9,60,59.9,60,1120,0
+MAA_I.US,D,20220601,000000,60,60,59.2449,60,855,0
+MAA_I.US,D,20220602,000000,60.97,60.97,59.9036,60,967,0
+MAA_I.US,D,20220603,000000,60,60.21,59.99,59.99,1008,0
+MAA_I.US,D,20220606,000000,58.0113,58.0113,58.0113,58.0113,324,0
+MAA_I.US,D,20220607,000000,58.79,59.27,58.7899,59.24,2502,0
+MAA_I.US,D,20220608,000000,59.25,59.92,59.22,59.37,1975,0
+MAA_I.US,D,20220609,000000,58.85,59.25,58.85,59.25,375,0
+MAA_I.US,D,20220613,000000,58.625,59,58.5,58.5,898,0
+MAA_I.US,D,20220614,000000,58.73,58.73,58.71,58.71,491,0
+MAA_I.US,D,20220616,000000,57.18,58.18,57.18,58.18,203,0
+MAA_I.US,D,20220623,000000,57.47,58.42,57.25,58.42,789,0
+MAA_I.US,D,20220629,000000,58.42,58.4201,58.42,58.4201,1736,0
+MAA_I.US,D,20220630,000000,58.46,58.5,58.46,58.5,783,0
+MAA_I.US,D,20220705,000000,58.5636,59.24,58.5636,59.24,234,0
+MAA_I.US,D,20220706,000000,58,58,58,58,220,0
+MAA_I.US,D,20220707,000000,57.98,59.8,57.75,58.7,1143,0
+MAA_I.US,D,20220708,000000,58.87,59.1,57.4,58.75,872,0
+MAA_I.US,D,20220711,000000,58.23,58.68,57.98,58.68,692,0
+MAA_I.US,D,20220713,000000,57.82,57.82,56.3901,56.3901,377,0
+MAA_I.US,D,20220714,000000,57.1,57.1,57.1,57.1,148,0
+MAA_I.US,D,20220720,000000,58.99,58.99,58.99,58.99,586,0
+MAA_I.US,D,20220721,000000,57.25,58.9986,57.25,58.9986,556,0
+MAA_I.US,D,20220722,000000,58.9999,59,58.99,58.99,442,0
+MAA_I.US,D,20220727,000000,57.367,57.367,57.367,57.367,132,0
+MAA_I.US,D,20220728,000000,57.54,58.8199,57.54,58.32,1298,0
+MAA_I.US,D,20220729,000000,58.325,58.325,58.325,58.325,102,0
+MAA_I.US,D,20220801,000000,58.41,59.25,57.4,57.9,2181,0
+MAA_I.US,D,20220802,000000,59.25,59.27,59.25,59.27,817,0
+MAA_I.US,D,20220805,000000,59.59,59.59,59.3719,59.3719,330,0
+MAA_I.US,D,20220811,000000,59.04,60,59.04,59.9999,763,0
+MAA_I.US,D,20220815,000000,59.9825,59.9825,59.9825,59.9825,1704,0
+MAA_I.US,D,20220817,000000,59.4,59.4,59.4,59.4,210,0
+MAA_I.US,D,20220819,000000,59.125,59.125,59.125,59.125,170,0
+MAA_I.US,D,20220822,000000,59.7633,59.7633,59.7633,59.7633,125,0
+MAA_I.US,D,20220823,000000,59.99,59.99,59.99,59.99,395,0
+MAA_I.US,D,20220825,000000,60,60.05,59.9999,60.05,926,0
+MAA_I.US,D,20220829,000000,59.5,59.5,59.5,59.5,250,0
+MAA_I.US,D,20220830,000000,59.95,60,59.95,60,420,0
+MAA_I.US,D,20220831,000000,60,60,59.95,59.95,437,0
+MAA_I.US,D,20220901,000000,59.8,59.8,59.78,59.78,350,0
+MAA_I.US,D,20220902,000000,59.7933,59.7933,59.7933,59.7933,707,0
+MAA_I.US,D,20220909,000000,59.4958,59.4958,59.4958,59.4958,186,0
+MAA_I.US,D,20220912,000000,59.85,59.85,59.1,59.1,483,0
+MAA_I.US,D,20220913,000000,59.15,59.15,59,59,333,0
+MAA_I.US,D,20220914,000000,58.91,58.91,58.91,58.91,381,0
+MAA_I.US,D,20220916,000000,58.39,58.39,58.34,58.34,496,0
+MAA_I.US,D,20220919,000000,58.32,58.32,58.25,58.25,484,0
+MAA_I.US,D,20220920,000000,58,58,58,58,229,0
+MAA_I.US,D,20220921,000000,57.6827,57.6827,57.6827,57.6827,130,0
+MAA_I.US,D,20220922,000000,57.9177,57.9177,57.9177,57.9177,226,0
+MAA_I.US,D,20220923,000000,57.18,57.18,57.18,57.18,322,0
+MAA_I.US,D,20220926,000000,56.4275,56.75,56.4275,56.55,784,0
+MAA_I.US,D,20220927,000000,56.5,56.6809,56.5,56.5,1774,0
+MAA_I.US,D,20220928,000000,55.55,55.8,55,55.45,1917,0
+MAA_I.US,D,20221003,000000,56.39,56.39,55.9,55.9,560,0
+MAA_I.US,D,20221004,000000,56.4,56.4,56.4,56.4,157,0
+MAA_I.US,D,20221005,000000,56.43,59.05,56.43,57,1407,0
+MAA_I.US,D,20221006,000000,56,56,55.4,55.4,680,0
+MAA_I.US,D,20221007,000000,55.3,55.45,55.3,55.45,5847,0
+MAA_I.US,D,20221010,000000,55.9162,56.1493,55.9162,56.1493,312,0
+MAA_I.US,D,20221011,000000,55.5,57.4,55.4,56.5,2685,0
+MAA_I.US,D,20221012,000000,58.61,58.96,57.55,58.45,3283,0
+MAA_I.US,D,20221013,000000,57.2,57.2,56.87,57,1454,0
+MAA_I.US,D,20221014,000000,57,57,57,57,163,0
+MAA_I.US,D,20221018,000000,57,57,57,57,764,0
+MAA_I.US,D,20221020,000000,56.5,56.5,56.5,56.5,544,0
+MAA_I.US,D,20221021,000000,56.0806,56.37,56,56.0001,957,0
+MAA_I.US,D,20221024,000000,55.95,55.95,54.18,55,1632,0
+MAA_I.US,D,20221025,000000,54.555,54.555,54.555,54.555,299,0
+MAA_I.US,D,20221026,000000,55,55.9999,54.52,55.9999,2210,0
+MAA_I.US,D,20221027,000000,54.6062,54.75,54.6062,54.75,766,0
+MAA_I.US,D,20221028,000000,55.69,55.69,55.69,55.69,178,0
+MAA_I.US,D,20221031,000000,55.71,55.71,55.71,55.71,137,0
+MAA_I.US,D,20221101,000000,55.31,55.5,55.11,55.5,3283,0
+MAA_I.US,D,20221102,000000,56.95,56.95,54.8999,55.35,3503,0
+MAA_I.US,D,20221103,000000,56.909,57.6399,55.45,56.525,1969,0
+MAA_I.US,D,20221104,000000,56.5,56.7954,56.0901,56.59,1220,0
+MAA_I.US,D,20221107,000000,56.52,56.7542,56,56.05,3068,0
+MAA_I.US,D,20221108,000000,56.04,56.8262,56.04,56.8262,734,0
+MAA_I.US,D,20221110,000000,55.26,56.8315,55.26,56.8315,1414,0
+MAA_I.US,D,20221111,000000,55.96,56.63,55,56.63,4693,0
+MAA_I.US,D,20221114,000000,55.885,56.27,55.885,56.27,430,0
+MAA_I.US,D,20221115,000000,56,56.01,55.02,55.4701,1100,0
+MAA_I.US,D,20221116,000000,55.06,55.55,55.06,55.5485,621,0
+MAA_I.US,D,20221117,000000,55.99,55.99,55.4999,55.795,1766,0
+MAA_I.US,D,20221118,000000,55.17,55.6,55.17,55.4899,2939,0
+MAA_I.US,D,20221121,000000,55.8,55.915,55.6,55.6,570,0
+MAA_I.US,D,20221122,000000,55.8199,56.46,55.62,56.46,1132,0
+MAA_I.US,D,20221123,000000,55.72,55.825,55.48,55.79,3127,0
+MAA_I.US,D,20221128,000000,55.95,55.999,55.46,55.67,2232,0
+MAA_I.US,D,20221129,000000,55.375,55.5,55,55.04,1798,0
+MAA_I.US,D,20221130,000000,55.3695,55.4738,55.04,55.4,1307,0
+MAA_I.US,D,20221201,000000,55.62,55.74,55.42,55.74,1759,0
+MAA_I.US,D,20221202,000000,55.54,56.555,55.5399,55.9531,3070,0
+MAA_I.US,D,20221205,000000,55.6,55.6,55.5999,55.6,1095,0
+MAA_I.US,D,20221206,000000,55.6,55.6,55.4,55.4999,1327,0
+MAA_I.US,D,20221207,000000,55.55,56,55.52,55.52,2450,0
+MAA_I.US,D,20221208,000000,55.55,56.3325,55.55,56.3325,1818,0
+MAA_I.US,D,20221209,000000,55.57,55.82,55.525,55.82,1559,0
+MAA_I.US,D,20221212,000000,55.85,56,55.82,55.8501,1263,0
+MAA_I.US,D,20221213,000000,55.8099,55.81,55.25,55.585,14333,0
+MAA_I.US,D,20221214,000000,54.6,54.995,54.211,54.995,2251,0
+MAA_I.US,D,20221215,000000,54.7684,54.995,54.72,54.995,978,0
+MAA_I.US,D,20221216,000000,55.06,55.06,54.6,54.94,2855,0
+MAA_I.US,D,20221219,000000,54.9241,54.9241,54.85,54.85,743,0
+MAA_I.US,D,20221220,000000,54.51,54.7795,54.5,54.5,804,0
+MAA_I.US,D,20221221,000000,55.445,55.445,55.445,55.445,241,0
+MAA_I.US,D,20221222,000000,54.35,55.1,53,53,2771,0
+MAA_I.US,D,20221223,000000,54.5,55.125,54.5,54.575,658,0
+MAA_I.US,D,20221227,000000,54.7854,54.7854,53.25,53.25,4876,0
+MAA_I.US,D,20221228,000000,54,54,53.725,53.96,903,0
+MAA_I.US,D,20221229,000000,54.532,54.532,53.2,53.5,5672,0
+MAA_I.US,D,20221230,000000,53.3,53.79,53.3,53.5,4779,0
+MAA_I.US,D,20230103,000000,53.55,53.55,53.55,53.55,285,0
+MAA_I.US,D,20230104,000000,54.9999,54.9999,54.9999,54.9999,282,0
+MAA_I.US,D,20230105,000000,54.495,54.9899,54.495,54.9899,394,0
+MAA_I.US,D,20230106,000000,54.73,54.73,54.27,54.39,1105,0
+MAA_I.US,D,20230110,000000,54.3114,54.3114,54.21,54.21,2678,0
+MAA_I.US,D,20230111,000000,54.01,54.29,54.01,54.06,3056,0
+MAA_I.US,D,20230112,000000,53.39,54.2,53.39,54.2,2625,0
+MAA_I.US,D,20230113,000000,54.4,54.5,54.4,54.5,578,0
+MAA_I.US,D,20230117,000000,54.6853,54.8999,54.6853,54.89,445,0
+MAA_I.US,D,20230118,000000,54.85,54.85,54.85,54.85,818,0
+MAA_I.US,D,20230119,000000,54.5,54.67,54.2,54.2988,3928,0
+MAA_I.US,D,20230120,000000,54.2,54.67,54,54.67,3207,0
+MAA_I.US,D,20230123,000000,54.86,55.3877,54.66,54.66,2562,0
+MAA_I.US,D,20230124,000000,55.1442,55.41,54.4,54.4,1292,0
+MAA_I.US,D,20230125,000000,54.21,55.428,54.21,55.428,2250,0
+MAA_I.US,D,20230126,000000,54.6,55.28,54.6,54.93,1025,0
+MAA_I.US,D,20230127,000000,55.5,55.7156,54.94,55.3055,1109,0
+MAA_I.US,D,20230130,000000,55.565,55.8514,55.565,55.8514,1892,0
+MAA_I.US,D,20230131,000000,55.89,58,55.6,56.37,2527,0
+MAA_I.US,D,20230201,000000,57.0996,57.4066,56.24,56.31,2557,0
+MAA_I.US,D,20230202,000000,56.85,57.28,56.7,57.015,4627,0
+MAA_I.US,D,20230203,000000,56.88,56.8801,55.9426,56,2875,0
+MAA_I.US,D,20230206,000000,56.25,56.75,55.3017,56.25,1504,0
+MAA_I.US,D,20230207,000000,56.2401,56.4506,56.2401,56.4506,348,0
+MAA_I.US,D,20230208,000000,56.1996,56.1996,55.5,55.7765,806,0
+MAA_I.US,D,20230209,000000,56.2,56.9672,56.2,56.4272,1012,0
+MAA_I.US,D,20230210,000000,56.49,57.33,55.7,55.86,7805,0
+MAA_I.US,D,20230213,000000,57.41,57.4501,56.16,56.16,4980,0
+MAA_I.US,D,20230214,000000,57.2194,57.2194,56.71,56.71,500,0
+MAA_I.US,D,20230215,000000,56.3015,56.5,56.1401,56.43,961,0
+MAA_I.US,D,20230216,000000,56.43,56.8195,56.2855,56.2855,1023,0
+MAA_I.US,D,20230217,000000,56.34,56.34,56,56.005,661,0
+MAA_I.US,D,20230221,000000,56.4,56.47,56.4,56.47,361,0
+MAA_I.US,D,20230222,000000,55.46,56.35,55.46,56.35,617,0
+MAA_I.US,D,20230223,000000,55.75,56.49,55.75,56.39,918,0
+MAA_I.US,D,20230224,000000,56.37,56.4999,55.75,55.8726,1471,0
+MAA_I.US,D,20230227,000000,56.3999,56.3999,56.3999,56.3999,379,0
+MAA_I.US,D,20230228,000000,56.132,56.4,56.132,56.4,1276,0
+MAA_I.US,D,20230302,000000,56.36,56.36,56.36,56.36,608,0
+MAA_I.US,D,20230303,000000,55.5634,56.2969,55.5634,56.01,688,0
+MAA_I.US,D,20230307,000000,56.36,56.36,55.723,56.1155,1300,0
+MAA_I.US,D,20230310,000000,56.12,56.3499,55.48,56.25,1610,0
+MAA_I.US,D,20230313,000000,55.46,56.4999,55.46,56.4999,1839,0
+MAA_I.US,D,20230314,000000,56.31,56.4899,55.345,56.4899,829,0
+MAA_I.US,D,20230315,000000,55.2477,56.0704,55.2477,55.85,2811,0
+MAA_I.US,D,20230316,000000,56.3599,57.53,56.3,56.3,1528,0
+MAA_I.US,D,20230317,000000,56.3,56.63,56.3,56.44,881,0
+MAA_I.US,D,20230320,000000,56.5,58.31,55.51,56.2399,3341,0
+MAA_I.US,D,20230321,000000,56.25,56.25,55.5401,55.96,1713,0
+MAA_I.US,D,20230322,000000,55.84,55.8878,55.84,55.8878,498,0
+MAA_I.US,D,20230323,000000,55.48,55.48,54.73,54.73,2636,0
+MAA_I.US,D,20230324,000000,55.65,55.96,55.65,55.96,650,0
+MAA_I.US,D,20230327,000000,54.7833,54.9851,54.7833,54.9851,792,0
+MAA_I.US,D,20230328,000000,54.0725,55.9999,54.0725,54.824,1168,0
+MAA_I.US,D,20230329,000000,54.5374,54.5374,54.5374,54.5374,419,0
+MAA_I.US,D,20230330,000000,55.3,55.56,55.0708,55.56,732,0
+MAA_I.US,D,20230403,000000,55.99,56.1516,55.8152,56.1516,1601,0
+MAA_I.US,D,20230404,000000,55.63,56.3999,55.63,56.3999,701,0
+MAA_I.US,D,20230411,000000,55.28,55.28,55.28,55.28,441,0
+MAA_I.US,D,20230412,000000,55.205,55.21,55.2001,55.2001,743,0
+MAA_I.US,D,20230413,000000,55.7299,55.76,55.7299,55.76,1047,0
+MAA_I.US,D,20230414,000000,54.76,55.7,54.76,55.3,1105,0
+MAA_I.US,D,20230417,000000,54.62,54.62,54.55,54.55,883,0
+MAA_I.US,D,20230418,000000,54.71,54.71,54.71,54.71,413,0
+MAA_I.US,D,20230419,000000,54.52,55.155,54.52,55.155,861,0
+MAA_I.US,D,20230420,000000,55.7,55.7,54.65,55.5,1489,0
+MAA_I.US,D,20230421,000000,55.4,55.4,55.4,55.4,326,0
+MAA_I.US,D,20230424,000000,54.91,54.91,54.59,54.61,5719,0
+MAA_I.US,D,20230425,000000,54.88,54.88,54.83,54.86,800,0
+MAA_I.US,D,20230426,000000,54.5,54.5,54.5,54.5,2602,0
+MAA_I.US,D,20230501,000000,54.41,55.69,54.41,55.69,1248,0
+MAA_I.US,D,20230502,000000,55.39,55.39,54,54,1719,0
+MAA_I.US,D,20230503,000000,54.79,55.1082,54.5,55.01,2704,0
+MAA_I.US,D,20230504,000000,55.12,55.12,55.12,55.12,301,0
+MAA_I.US,D,20230505,000000,55.02,55.02,55.02,55.02,122,0
+MAA_I.US,D,20230508,000000,55,55.6645,55,55.6645,2091,0
+MAA_I.US,D,20230509,000000,55.7,55.7,55.7,55.7,100,0
+MAA_I.US,D,20230511,000000,55.1,56.29,55.1,55.6,1221,0
+MAA_I.US,D,20230512,000000,55.38,55.38,55.33,55.33,511,0
+MAA_I.US,D,20230515,000000,55.8901,55.8901,55.11,55.11,660,0
+MAA_I.US,D,20230516,000000,55.14,55.37,55.14,55.25,812,0
+MAA_I.US,D,20230517,000000,55.2501,55.9,55.2501,55.6,719,0
+MAA_I.US,D,20230526,000000,54.0001,55.9999,54.0001,55.76,1083,0
+MAA_I.US,D,20230530,000000,54.12,56.1499,54.09,56.0999,2032,0
+MAA_I.US,D,20230531,000000,55.08,56.0844,55.08,56.0844,505,0
+MAA_I.US,D,20230601,000000,56.05,56.05,55.2499,55.68,865,0
+MAA_I.US,D,20230602,000000,55.65,55.65,55.4,55.4,487,0
+MAA_I.US,D,20230605,000000,55.8051,55.8051,55.8051,55.8051,379,0
+MAA_I.US,D,20230606,000000,55.79,56,55.79,56,544,0
+MAA_I.US,D,20230609,000000,55.94,56.3,55.3829,55.7299,3369,0
+MAA_I.US,D,20230612,000000,56.22,56.25,54.2001,55.95,5039,0
+MAA_I.US,D,20230613,000000,55.07,56.2499,54.11,56.2399,3625,0
+MAA_I.US,D,20230614,000000,55.3,55.3,53.2501,55.1799,2568,0
+MAA_I.US,D,20230615,000000,55.6999,55.6999,54.61,55.0499,1690,0
+MAA_I.US,D,20230616,000000,54.03,54.9999,53.85,54.71,2362,0
+MAA_I.US,D,20230620,000000,54.27,54.88,54.27,54.88,1913,0
+MAA_I.US,D,20230621,000000,54.22,54.7399,54.22,54.25,718,0
+MAA_I.US,D,20230622,000000,54.49,54.7399,54.49,54.7399,2163,0
+MAA_I.US,D,20230623,000000,54.54,54.54,54.056,54.23,1270,0
+MAA_I.US,D,20230628,000000,54.56,54.74,54.475,54.74,1435,0
+MAA_I.US,D,20230629,000000,54.14,55.25,54.07,54.7,1452,0
+MAA_I.US,D,20230630,000000,54.53,55,54.31,55,612,0
+MAA_I.US,D,20230703,000000,54.23,55.0099,54.23,55.0099,523,0
+MAA_I.US,D,20230706,000000,54.75,55.4,54.75,55.38,2324,0
+MAA_I.US,D,20230707,000000,54.635,55.34,54.635,55.34,702,0
+MAA_I.US,D,20230710,000000,55.4,55.4,54.7799,54.95,2465,0
+MAA_I.US,D,20230711,000000,55.3467,55.37,54.27,54.78,3585,0
+MAA_I.US,D,20230713,000000,54.52,55.208,54.52,55.208,1903,0
+MAA_I.US,D,20230714,000000,54.9872,55.0184,54.21,54.26,3695,0
+MAA_I.US,D,20230717,000000,55,55,54.585,54.9999,823,0
+MAA_I.US,D,20230718,000000,54.47,54.9999,54.47,54.79,1913,0
+MAA_I.US,D,20230720,000000,54.5,55.7741,54.3,54.3,1222,0
+MAA_I.US,D,20230721,000000,54.42,54.58,54.42,54.58,366,0
+MAA_I.US,D,20230724,000000,54.55,55.1,54.51,54.54,4423,0
+MAA_I.US,D,20230725,000000,55,55,54.405,54.5,1493,0
+MAA_I.US,D,20230726,000000,54.92,54.92,54.85,54.85,592,0
+MAA_I.US,D,20230727,000000,54.85,55,54.85,54.9,1026,0
+MAA_I.US,D,20230728,000000,54.52,54.52,54.5,54.5,411,0
+MAA_I.US,D,20230731,000000,54.47,54.47,54.47,54.47,263,0
+MAA_I.US,D,20230801,000000,54.39,54.39,54.3225,54.3599,1332,0
+MAA_I.US,D,20230802,000000,54.44,54.84,54.44,54.69,1206,0
+MAA_I.US,D,20230804,000000,54.49,54.49,54.49,54.49,413,0
+MAA_I.US,D,20230807,000000,54.435,54.435,54.435,54.435,519,0
+MAA_I.US,D,20230808,000000,53.9,53.9,53.8,53.9,1834,0
+MAA_I.US,D,20230814,000000,54.12,54.6999,54.12,54.6999,210,0
+MAA_I.US,D,20230815,000000,54.1391,54.26,54.1391,54.26,409,0
+MAA_I.US,D,20230825,000000,54.531,54.531,54.531,54.531,343,0
+MAA_I.US,D,20230828,000000,54.42,54.42,54.42,54.42,456,0
+MAA_I.US,D,20230829,000000,54.39,54.4,54.01,54.3664,710,0
+MAA_I.US,D,20230830,000000,54.5,54.5,54.25,54.25,562,0
+MAA_I.US,D,20230901,000000,54.15,54.15,54.15,54.15,653,0
+MAA_I.US,D,20230905,000000,54.2,54.2,54.2,54.2,2351,0
+MAA_I.US,D,20230906,000000,54.15,54.92,54.05,54.08,5797,0
+MAA_I.US,D,20230907,000000,54.11,54.11,54.1,54.1,501,0
+MAA_I.US,D,20230908,000000,54.1,54.1,54.1,54.1,103,0
+MAA_I.US,D,20230911,000000,54.16,54.38,54.06,54.38,2088,0
+MAA_I.US,D,20230912,000000,54.1379,54.25,54,54.1,4045,0
+MAA_I.US,D,20230913,000000,54.14,54.15,53.9,54.13,7504,0
+MAA_I.US,D,20230914,000000,53.562,53.562,53.5,53.5,380,0
+MAA_I.US,D,20230915,000000,53.67,53.7,53.5,53.7,2033,0
+MAA_I.US,D,20230918,000000,54.3427,54.3427,54.3427,54.3427,528,0
+MAA_I.US,D,20230919,000000,53.97,53.97,53.6668,53.7,3833,0
+MAA_I.US,D,20230920,000000,53.4106,53.42,53.2,53.21,2308,0
+MAA_I.US,D,20230921,000000,53.4,53.4,53.2,53.29,975,0
+MAA_I.US,D,20230922,000000,53.05,54,52.96,54,2982,0
+MAA_I.US,D,20230925,000000,53.1,53.1,53.1,53.1,765,0
+MAA_I.US,D,20230926,000000,53,53.5,53,53.05,2003,0
+MAA_I.US,D,20230928,000000,53.05,53.8199,53.05,53.4,2110,0
+MAA_I.US,D,20230929,000000,53.4501,53.75,53.4501,53.67,1685,0
+MAA_I.US,D,20231002,000000,53.74,53.74,53.65,53.65,649,0
+MAA_I.US,D,20231003,000000,53.87,54,53.71,53.71,4058,0
+MAA_I.US,D,20231004,000000,53.73,53.76,53.7,53.7,4823,0
+MAA_I.US,D,20231005,000000,53.7,53.7,53.67,53.67,279,0
+MAA_I.US,D,20231006,000000,53.6,53.66,53.6,53.66,1237,0
+MAA_I.US,D,20231010,000000,53.9465,53.9465,53.81,53.81,651,0
+MAA_I.US,D,20231011,000000,53.95,53.95,53.7648,53.95,1523,0
+MAA_I.US,D,20231012,000000,54,54.25,54,54,1759,0
+MAA_I.US,D,20231013,000000,54.125,54.24,54.125,54.15,540,0
+MAA_I.US,D,20231016,000000,54.15,54.3911,54.15,54.3911,1335,0
+MAA_I.US,D,20231017,000000,54.3,54.4999,54.3,54.47,933,0
+MAA_I.US,D,20231018,000000,54.5,54.5,54.1709,54.25,1428,0
+MAA_I.US,D,20231019,000000,54.4,54.4,54.4,54.4,417,0
+MAA_I.US,D,20231020,000000,54.4024,54.4024,54.3999,54.3999,801,0
+MAA_I.US,D,20231023,000000,54.32,54.32,54.1,54.1,1297,0
+MAA_I.US,D,20231024,000000,54.0999,54.1,54.0999,54.0999,1025,0
+MAA_I.US,D,20231025,000000,54.0869,54.0869,54.0869,54.0869,350,0
+MAA_I.US,D,20231026,000000,54.12,54.75,54.1,54.1,707,0
+MAA_I.US,D,20231027,000000,54.3,54.3,54.25,54.25,489,0
+MAA_I.US,D,20231030,000000,54.5,54.71,54.5,54.5547,1372,0
+MAA_I.US,D,20231031,000000,54.5,54.5,54.5,54.5,584,0
+MAA_I.US,D,20231101,000000,54.2799,54.5,54.2799,54.5,1581,0
+MAA_I.US,D,20231102,000000,54.29,54.29,53.9001,54.06,2102,0
+MAA_I.US,D,20231103,000000,54.15,54.15,54.15,54.15,258,0
+MAA_I.US,D,20231106,000000,54.44,54.45,54.42,54.45,1466,0
+MAA_I.US,D,20231107,000000,54.35,54.35,54.35,54.35,317,0
+MAA_I.US,D,20231109,000000,54.35,54.35,54.1899,54.1899,1109,0
+MAA_I.US,D,20231110,000000,54.21,54.345,54.21,54.3328,708,0
+MAA_I.US,D,20231113,000000,54.36,54.36,54.3497,54.3497,2195,0
+MAA_I.US,D,20231114,000000,54.22,54.49,53.05,54.4,7749,0
+MAA_I.US,D,20231115,000000,53.75,54.4138,53.75,54.4138,1256,0
+MAA_I.US,D,20231116,000000,53.61,53.61,53.61,53.61,204,0
+MAA_I.US,D,20231117,000000,53.7501,53.7501,53.7501,53.7501,379,0
+MAA_I.US,D,20231120,000000,54.15,54.15,54.1499,54.1499,745,0
+MAA_I.US,D,20231121,000000,53.84,53.84,53.84,53.84,201,0
+MAA_I.US,D,20231122,000000,54.0836,54.0836,54,54,727,0
+MAA_I.US,D,20231127,000000,53.9352,53.9352,53.75,53.75,384,0
+MAA_I.US,D,20231128,000000,53.9701,54.01,53.9701,54.01,901,0
+MAA_I.US,D,20231129,000000,54.45,54.45,54.175,54.4,1236,0
+MAA_I.US,D,20231130,000000,54.25,54.45,54.25,54.45,2639,0
+MAA_I.US,D,20231201,000000,54.49,54.4991,54.0242,54.0242,732,0
+MAA_I.US,D,20231205,000000,54.4998,54.5,54.3019,54.5,716,0
+MAA_I.US,D,20231206,000000,54.53,54.88,54.53,54.8554,1191,0
+MAA_I.US,D,20231207,000000,54.88,55.22,54.87,55.22,2181,0
+MAA_I.US,D,20231208,000000,55.24,55.37,55.24,55.25,485,0
+MAA_I.US,D,20231211,000000,55.46,55.56,55.3,55.3,1234,0
+MAA_I.US,D,20231213,000000,55.89,55.89,55.5,55.8,819,0
+MAA_I.US,D,20231214,000000,55.31,56.125,55.31,56.1,3501,0
+MAA_I.US,D,20231215,000000,56,56,55.5,55.5,820,0
+MAA_I.US,D,20231218,000000,55.18,56.5,55.18,56.29,4085,0
+MAA_I.US,D,20231219,000000,56.04,56.5235,56.04,56.37,2274,0
+MAA_I.US,D,20231220,000000,56.69,57.2554,56.2,56.2,3847,0
+MAA_I.US,D,20231221,000000,56.3,57.26,56.3,57.26,805,0
+MAA_I.US,D,20231222,000000,57,57.84,57,57.65,2677,0
+MAA_I.US,D,20231226,000000,57.21,57.21,57.1,57.1113,5958,0
+MAA_I.US,D,20231227,000000,57.1,57.1001,56.5,56.6005,6249,0
+MAA_I.US,D,20231228,000000,56.2823,56.6799,56.2823,56.67,561,0
+MAA_I.US,D,20231229,000000,56.95,56.95,56.6318,56.6318,1591,0
+MAA_I.US,D,20240102,000000,56.3378,56.3378,56.1537,56.1537,327,0
+MAA_I.US,D,20240103,000000,56.75,56.75,55.8,55.8,1307,0
+MAA_I.US,D,20240104,000000,55.95,56.5,55.7,56.5,4761,0
+MAA_I.US,D,20240105,000000,56.5,56.5,56.23,56.3,2624,0
+MAA_I.US,D,20240108,000000,56.3208,56.3208,56.3,56.3,1909,0
+MAA_I.US,D,20240110,000000,56.22,56.88,56.22,56.51,1291,0
+MAA_I.US,D,20240111,000000,57.32,57.38,57.32,57.34,929,0
+MAA_I.US,D,20240112,000000,57.11,57.11,57.01,57.01,672,0
+MAA_I.US,D,20240116,000000,56.71,57.1066,56.71,57.1066,512,0
+MAA_I.US,D,20240117,000000,56.5,56.5,56.25,56.25,1098,0
+MAA_I.US,D,20240118,000000,56.05,56.835,56.05,56.835,940,0
+MAA_I.US,D,20240119,000000,57.1261,57.1261,57.1261,57.1261,153,0
+MAA_I.US,D,20240122,000000,56.775,56.97,56.7306,56.97,594,0
+MAA_I.US,D,20240124,000000,57.64,58.77,57.64,58.5,1356,0
+MAA_I.US,D,20240125,000000,56.05,57.26,56.05,57.26,895,0
+MAA_I.US,D,20240126,000000,57.255,57.255,57.255,57.255,295,0
+MAA_I.US,D,20240129,000000,56.99,56.99,56,56,2192,0
+MAA_I.US,D,20240130,000000,56.28,56.28,55.7,55.7,599,0
+MAA_I.US,D,20240131,000000,56.2664,56.2664,56.2664,56.2664,379,0
+MAA_I.US,D,20240202,000000,56.7399,56.7399,56.7399,56.7399,252,0
+MAA_I.US,D,20240208,000000,56.5034,56.74,55.52,56.22,1620,0
+MAA_I.US,D,20240209,000000,56.73,56.73,56.24,56.24,1129,0
+MAA_I.US,D,20240213,000000,56.24,56.24,55.8,55.8,496,0
+MAA_I.US,D,20240214,000000,55.0722,56.5572,55.0722,55.9199,526,0
+MAA_I.US,D,20240215,000000,55.7301,56.919,55.01,56.1766,2922,0
+MAA_I.US,D,20240220,000000,57.0043,57.0043,56.955,56.955,632,0
+MAA_I.US,D,20240221,000000,56.9,56.9,56.5267,56.5267,465,0
+MAA_I.US,D,20240222,000000,56.5,57.0634,56.4999,56.7536,1678,0
+MAA_I.US,D,20240223,000000,56.7309,56.7309,56.5403,56.5403,447,0
+MAA_I.US,D,20240226,000000,56.53,57.0252,56.53,57.0252,324,0
+MAA_I.US,D,20240227,000000,56.6741,56.6741,56.6741,56.6741,270,0
+MAA_I.US,D,20240228,000000,56.61,56.61,56.61,56.61,408,0
+MAA_I.US,D,20240229,000000,56.5072,56.5072,56.5072,56.5072,261,0
+MAA_I.US,D,20240301,000000,56.4,57.0621,56.4,56.98,662,0
+MAA_I.US,D,20240304,000000,57.1499,57.1499,57.1499,57.1499,185,0
+MAA_I.US,D,20240307,000000,56.8,56.8,56.705,56.705,618,0
+MAA_I.US,D,20240308,000000,57.15,57.97,57.15,57.4765,845,0
+MAA_I.US,D,20240311,000000,57.26,57.7146,57.26,57.7146,536,0
+MAA_I.US,D,20240313,000000,58.1175,58.1175,58.1175,58.1175,171,0
+MAA_I.US,D,20240314,000000,57.2,57.2,57.2,57.2,245,0
+MAA_I.US,D,20240315,000000,57.2621,57.2621,57.2621,57.2621,120,0
+MAA_I.US,D,20240319,000000,56.13,56.13,56.13,56.13,256,0
+MAA_I.US,D,20240321,000000,56.53,56.9434,56.31,56.85,416,0
+MAA_I.US,D,20240325,000000,56.85,56.85,56.85,56.85,394,0
+MAA_I.US,D,20240326,000000,56.25,56.3,55.75,56.23,1080,0
+MAA_I.US,D,20240327,000000,56.1,56.1,56,56,768,0
+MAA_I.US,D,20240328,000000,56.04,56.04,55.7888,55.7888,560,0
+MAA_I.US,D,20240401,000000,56.94,56.94,56.4,56.4,481,0
+MAA_I.US,D,20240402,000000,56,57.2,56,56.2937,530,0
+MAA_I.US,D,20240403,000000,56.3,56.3,56.3,56.3,217,0
+MAA_I.US,D,20240404,000000,56.3001,56.3001,56.3001,56.3001,264,0
+MAA_I.US,D,20240409,000000,56.4623,56.4623,56.4623,56.4623,255,0
+MAA_I.US,D,20240411,000000,56.47,56.8765,54.55,54.55,1993,0
+MAA_I.US,D,20240415,000000,55.78,55.78,55.29,55.29,602,0
+MAA_I.US,D,20240416,000000,55.425,55.425,55.425,55.425,322,0
+MAA_I.US,D,20240418,000000,55.5,55.5,55.5,55.5,117,0
+MAA_I.US,D,20240419,000000,55.395,55.395,55.395,55.395,182,0
+MAA_I.US,D,20240422,000000,55.4,55.9,55.31,55.89,1644,0
+MAA_I.US,D,20240430,000000,55,55,55,55,100,0
+MAA_I.US,D,20240503,000000,56.4611,56.4611,56.4611,56.4611,552,0
+MAA_I.US,D,20240506,000000,56,56,56,56,206,0
+MAA_I.US,D,20240508,000000,54.61,54.61,54.61,54.61,489,0
+MAA_I.US,D,20240510,000000,54.99,55.152,54.99,55.152,755,0
+MAA_I.US,D,20240513,000000,54.93,54.93,54.4,54.4,452,0
+MAA_I.US,D,20240514,000000,54.75,54.75,54.73,54.73,450,0
+MAA_I.US,D,20240516,000000,55.52,55.52,54.675,54.675,1041,0
+MAA_I.US,D,20240517,000000,55.4,55.9,54.956,55.04,3447,0
+MAA_I.US,D,20240520,000000,55.9,55.9,55.01,55.02,558,0
+MAA_I.US,D,20240521,000000,55.02,55.02,55.02,55.02,149,0
+MAA_I.US,D,20240522,000000,55.19,55.95,55.19,55.95,1007,0
+MAA_I.US,D,20240528,000000,55.5493,55.5493,55.5493,55.5493,2186,0
+MAA_I.US,D,20240529,000000,55.51,55.51,55.51,55.51,175,0
+MAA_I.US,D,20240531,000000,54.53,54.7,54.53,54.7,1184,0
+MAA_I.US,D,20240603,000000,54.42,54.87,54.42,54.87,4080,0
+MAA_I.US,D,20240604,000000,54.88,55.415,54.88,55.28,1806,0
+MAA_I.US,D,20240605,000000,55.33,55.33,54.76,55.19,372,0
+MAA_I.US,D,20240607,000000,55.79,55.79,55.79,55.79,175,0
+MAA_I.US,D,20240610,000000,55.5,55.5,55.5,55.5,822,0
+MAA_I.US,D,20240611,000000,54.87,55.3,54.87,55.3,209,0
+MAA_I.US,D,20240612,000000,55.8999,55.8999,55.8999,55.8999,298,0
+MAA_I.US,D,20240613,000000,55.68,55.68,55.67,55.67,639,0
+MAA_I.US,D,20240614,000000,54.61,55.84,54.61,55.84,1116,0
+MAA_I.US,D,20240617,000000,54.35,54.92,54.35,54.92,851,0
+MAA_I.US,D,20240618,000000,55.66,55.66,55.35,55.35,440,0
+MAA_I.US,D,20240620,000000,54.95,54.95,54.81,54.81,2524,0
+MAA_I.US,D,20240621,000000,54.51,54.8,54.51,54.8,365,0
+MAA_I.US,D,20240624,000000,55.03,55.29,55.03,55.29,276,0
+MAA_I.US,D,20240625,000000,55.3,55.3,55.3,55.3,272,0
+MAA_I.US,D,20240701,000000,54.99,54.99,54.99,54.99,585,0
+MAA_I.US,D,20240703,000000,54.8,54.8,54.8,54.8,192,0
+MAA_I.US,D,20240708,000000,54.37,54.96,54.37,54.96,932,0
+MAA_I.US,D,20240709,000000,54.25,54.68,53.14,54.68,2337,0
+MAA_I.US,D,20240710,000000,54.335,54.54,54.228,54.54,2060,0
+MAA_I.US,D,20240711,000000,54.52,54.91,54.52,54.91,854,0
+MAA_I.US,D,20240712,000000,54.045,54.8,53.78,54.8,697,0
+MAA_I.US,D,20240715,000000,54.1912,54.66,54,54.66,428,0
+MAA_I.US,D,20240716,000000,54.52,54.52,54.52,54.52,430,0
+MAA_I.US,D,20240717,000000,54.2597,54.2598,54.11,54.2022,873,0
+MAA_I.US,D,20240718,000000,53.98,54.05,53.82,54.05,606,0
+MAA_I.US,D,20240719,000000,53.5263,54.05,53.28,54.05,10151,0
+MAA_I.US,D,20240722,000000,53.93,53.99,53.7382,53.95,4897,0
+MAA_I.US,D,20240723,000000,53.9,54.04,53.65,54,15658,0
+MAA_I.US,D,20240724,000000,54.37,54.38,53.98,54.37,1399,0
+MAA_I.US,D,20240725,000000,54.29,54.49,54.18,54.49,3926,0
+MAA_I.US,D,20240726,000000,54.04,54.45,54.04,54.35,3967,0
+MAA_I.US,D,20240729,000000,54.1998,54.1998,54,54.1,1613,0
+MAA_I.US,D,20240730,000000,54.1199,54.12,54.06,54.12,341,0
+MAA_I.US,D,20240731,000000,54.4699,54.4699,53.69,54.4699,3598,0
+MAA_I.US,D,20240801,000000,54.35,54.44,53.985,54.34,3292,0
+MAA_I.US,D,20240802,000000,53.93,54.3594,53.8,54.3594,2517,0
+MAA_I.US,D,20240805,000000,54.33,54.33,53.86,54.33,3806,0
+MAA_I.US,D,20240806,000000,54.0999,54.35,53.89,54.0987,6760,0
+MAA_I.US,D,20240807,000000,54.32,54.32,53.911,54.2,4554,0
+MAA_I.US,D,20240808,000000,54.0343,55.77,53.855,54.8,7401,0
+MAA_I.US,D,20240809,000000,55.1,55.1,54.093,54.87,7069,0
+MAA_I.US,D,20240812,000000,54.5,55.375,54.5,55.06,2962,0
+MAA_I.US,D,20240813,000000,55.02,55.55,54.95,55.55,1575,0
+MAA_I.US,D,20240814,000000,55.04,55.04,55.04,55.04,100,0
+MAA_I.US,D,20240815,000000,55.26,55.32,54.725,55.11,2423,0
+MAA_I.US,D,20240816,000000,55.43,55.47,54.7509,55.25,1001,0
+MAA_I.US,D,20240820,000000,54.82,55.16,54.82,55.16,850,0
+MAA_I.US,D,20240821,000000,55.45,55.45,55.45,55.45,405,0
+MAA_I.US,D,20240822,000000,55.79,55.8999,54.67,55.44,1942,0
+MAA_I.US,D,20240823,000000,55.06,55.21,55.02,55.16,1418,0
+MAA_I.US,D,20240826,000000,55.75,55.9,55.47,55.47,963,0
+MAA_I.US,D,20240827,000000,55.465,55.64,55.3,55.64,612,0
+MAA_I.US,D,20240828,000000,55.79,55.79,55.49,55.595,774,0
+MAA_I.US,D,20240829,000000,55.13,55.36,55.13,55.33,3369,0
+MAA_I.US,D,20240830,000000,55.215,55.37,54,55.1741,4020,0
+MAA_I.US,D,20240903,000000,55.01,55.55,54.84,55.55,5267,0
+MAA_I.US,D,20240904,000000,55.0082,56.77,55.0082,55.99,1817,0
+MAA_I.US,D,20240905,000000,57.17,57.17,57.17,57.17,160,0
+MAA_I.US,D,20240906,000000,56.95,57.2651,56.2,57,3040,0
+MAA_I.US,D,20240909,000000,57.43,57.7413,56.48,57.5754,5242,0
+MAA_I.US,D,20240910,000000,56.755,57.5873,56.755,56.84,2654,0
+MAA_I.US,D,20240911,000000,57.01,57.3142,56.92,57.3142,855,0
+MAA_I.US,D,20240912,000000,57,57.265,56.99,57.265,2502,0
+MAA_I.US,D,20240913,000000,56.95,57,56.12,56.16,1926,0
+MAA_I.US,D,20240916,000000,56.02,56.4102,56.02,56.33,865,0
+MAA_I.US,D,20240917,000000,55.9031,56.032,55.17,55.17,2526,0
+MAA_I.US,D,20240918,000000,56.25,56.25,55.89,55.89,801,0
+MAA_I.US,D,20240919,000000,56.13,56.845,55.6703,55.9104,2094,0
+MAA_I.US,D,20240920,000000,55.1999,55.1999,55.05,55.05,588,0
+MAA_I.US,D,20240923,000000,55.15,57.8,55.15,57.31,7736,0
+MAA_I.US,D,20240924,000000,57.2,58.17,57.2,58.17,4046,0
+MAA_I.US,D,20240925,000000,57.98,58.01,57.96,57.96,1861,0
+MAA_I.US,D,20240926,000000,57,58.46,57,58.46,967,0
+MAA_I.US,D,20240927,000000,57.73,57.73,57.65,57.65,524,0
+MAA_I.US,D,20240930,000000,59.4399,59.4399,59.4399,59.4399,812,0
+MAA_I.US,D,20241001,000000,57.6,57.8,57,57.5,1324,0
+MAA_I.US,D,20241002,000000,58.44,58.44,57.95,57.95,368,0
+MAA_I.US,D,20241003,000000,58.89,58.89,58.06,58.31,931,0
+MAA_I.US,D,20241004,000000,57.5,58.02,57.5,58.02,503,0
+MAA_I.US,D,20241007,000000,59,59,57.7,57.93,1267,0
+MAA_I.US,D,20241009,000000,57.93,57.93,57.93,57.93,338,0
+MAA_I.US,D,20241014,000000,58.94,58.94,58.94,58.94,262,0
+MAA_I.US,D,20241017,000000,58.02,58.02,58.02,58.02,197,0
+MAA_I.US,D,20241018,000000,58.7089,58.7089,58.5424,58.5424,219,0
+MAA_I.US,D,20241021,000000,59.43,59.44,59.35,59.35,427,0
+MAA_I.US,D,20241022,000000,58.65,58.65,58.65,58.65,626,0
+MAA_I.US,D,20241024,000000,58.515,58.515,58.515,58.515,200,0
+MAA_I.US,D,20241028,000000,58.1,58.1,58.06,58.06,425,0
+MAA_I.US,D,20241030,000000,57,57,57,57,193,0
+MAA_I.US,D,20241031,000000,57.1,57.1,57.1,57.1,181,0
+MAA_I.US,D,20241101,000000,57.91,57.91,57.91,57.91,498,0
+MAA_I.US,D,20241104,000000,58.23,58.23,58.23,58.23,353,0
+MAA_I.US,D,20241106,000000,58.1933,58.1933,58.1933,58.1933,251,0
+MAA_I.US,D,20241107,000000,59,59,59,59,156,0
+MAA_I.US,D,20241108,000000,59,59,58.24,58.41,715,0
+MAA_I.US,D,20241115,000000,58.5,59,58.5,58.7,820,0
+MAA_I.US,D,20241118,000000,58.49,58.49,58.49,58.49,246,0
+MAA_I.US,D,20241120,000000,58.5,58.6912,58.45,58.45,1070,0
+MAA_I.US,D,20241121,000000,58,58,58,58,399,0
+MAA_I.US,D,20241122,000000,58.17,58.48,57.63,58.48,899,0
+MAA_I.US,D,20241125,000000,58.5092,58.5092,58.5092,58.5092,387,0
+MAA_I.US,D,20241126,000000,58,58.51,58,58.51,1208,0
+MAA_I.US,D,20241127,000000,58,58.7589,58,58.5,304,0
+MAA_I.US,D,20241203,000000,58.98,59,58,58.47,1865,0
+MAA_I.US,D,20241204,000000,59,59,58.485,58.55,716,0
+MAA_I.US,D,20241205,000000,59,59,58.63,58.6301,719,0
+MAA_I.US,D,20241206,000000,58.61,58.7439,58.61,58.7439,227,0
+MAA_I.US,D,20241209,000000,58.55,59,58.55,58.7657,1054,0
+MAA_I.US,D,20241210,000000,58.5527,58.5527,58.5527,58.5527,158,0
+MAA_I.US,D,20241211,000000,58.82,62.1669,58.55,58.55,1257,0
+MAA_I.US,D,20241212,000000,58.07,58.4479,58.07,58.4479,1420,0
+MAA_I.US,D,20241213,000000,57.39,57.39,56.93,57.39,545,0
+MAA_I.US,D,20241217,000000,56.25,56.5,56.25,56.5,1285,0
+MAA_I.US,D,20241218,000000,56,56.24,56,56.24,596,0
+MAA_I.US,D,20241219,000000,55.93,56.13,55.63,55.63,1833,0
+MAA_I.US,D,20241223,000000,55,55.35,54.79,55.0799,2583,0
+MAA_I.US,D,20241226,000000,55.63,55.7399,55.6299,55.7399,645,0
+MAA_I.US,D,20241227,000000,55,55,54.75,54.75,1875,0
+MAA_I.US,D,20241230,000000,55.63,55.63,55.3,55.3,346,0
+MAA_I.US,D,20241231,000000,58.21,58.68,56.2999,56.31,1865,0
+MAA_I.US,D,20250102,000000,57.8,57.8,55.9454,55.9454,522,0
+MAA_I.US,D,20250103,000000,58.36,59.2,57.86,57.86,735,0
+MAA_I.US,D,20250106,000000,56.85,58.77,56.85,58.71,5677,0
+MAA_I.US,D,20250107,000000,59.02,60,58.8399,59.25,2867,0
+MAA_I.US,D,20250108,000000,59.36,59.36,59.36,59.36,120,0
+MAA_I.US,D,20250110,000000,58.2,59.25,57.1001,59.25,3536,0
+MAA_I.US,D,20250115,000000,59.1997,59.1997,59.1997,59.1997,237,0
+MAA_I.US,D,20250121,000000,58.5,58.99,58.11,58.99,584,0
+MAA_I.US,D,20250122,000000,58.5,58.7681,58.5,58.7681,496,0
+MAA_I.US,D,20250124,000000,58.9,58.9,58.9,58.9,2111,0
+MAA_I.US,D,20250127,000000,58.5,58.5,57.1,57.75,2551,0
+MAA_I.US,D,20250128,000000,57.99,57.99,57.17,57.99,1306,0
+MAA_I.US,D,20250203,000000,57.1,57.1,57.1,57.1,676,0
+MAA_I.US,D,20250205,000000,57.25,57.3,57.02,57.02,1912,0
+MAA_I.US,D,20250206,000000,59.5799,59.5799,59.5799,59.5799,274,0
+MAA_I.US,D,20250212,000000,57,57,57,57,193,0
+MAA_I.US,D,20250219,000000,56.98,56.98,56.98,56.98,556,0
+MAA_I.US,D,20250220,000000,56.23,56.61,56.21,56.54,1027,0
+MAA_I.US,D,20250221,000000,56.55,56.55,55.88,56.03,6207,0
+MAA_I.US,D,20250224,000000,55.75,55.75,55.7,55.7,355,0
+MAA_I.US,D,20250226,000000,55.8,55.8,55.8,55.8,362,0
+MAA_I.US,D,20250227,000000,55.99,56.05,55.99,55.99,944,0
+MAA_I.US,D,20250228,000000,55.8,56.0318,55.8,56.0318,322,0
+MAA_I.US,D,20250303,000000,55.6636,55.8218,55.6,55.8218,817,0
+MAA_I.US,D,20250304,000000,55.6024,56.08,55.6024,55.82,2484,0
+MAA_I.US,D,20250305,000000,55.94,56.09,55.81,56.09,1214,0
+MAA_I.US,D,20250307,000000,58.2034,58.2034,58.2034,58.2034,332,0
+MAA_I.US,D,20250312,000000,55.55,56.26,55.55,56.26,489,0
+MAA_I.US,D,20250313,000000,56.6386,56.6386,56.51,56.51,313,0
+MAA_I.US,D,20250314,000000,55.65,56.35,55.65,56,547,0
+MAA_I.US,D,20250318,000000,55.43,55.43,55.43,55.43,185,0
+MAA_I.US,D,20250320,000000,55.48,55.5,55.37,55.37,2817,0
+MAA_I.US,D,20250321,000000,54.7462,54.7462,54.7462,54.7462,131,0
+MAA_I.US,D,20250324,000000,54.7,56.7999,54.646,56.7999,2799,0
+MAA_I.US,D,20250325,000000,56.5,56.8,55.21,55.76,2576,0
+MAA_I.US,D,20250327,000000,55.76,55.76,55.03,55.03,847,0
+MAA_I.US,D,20250328,000000,55,55,55,55,289,0
+MAA_I.US,D,20250331,000000,55.615,55.615,55.615,55.615,595,0
+MAA_I.US,D,20250401,000000,55.57,55.57,55.57,55.57,411,0
+MAA_I.US,D,20250404,000000,54.8025,54.8025,54.8025,54.8025,372,0
+MAA_I.US,D,20250407,000000,55.1346,55.1346,54.99,54.99,1065,0
+MAA_I.US,D,20250408,000000,54.99,54.99,54.01,54.01,316,0
+MAA_I.US,D,20250409,000000,53.8,53.93,53.465,53.465,1447,0
+MAA_I.US,D,20250411,000000,52.93,53.35,51.26,52.77,28829,0
+MAA_I.US,D,20250414,000000,52.5,52.99,52.0552,52.99,4807,0
+MAA_I.US,D,20250415,000000,53.01,53.95,53.01,53.04,1192,0
+MAA_I.US,D,20250416,000000,53.99,53.99,53.2,53.5,671,0
+MAA_I.US,D,20250417,000000,54.1511,54.1511,54.1511,54.1511,205,0
+MAA_I.US,D,20250421,000000,54,55.32,54,54,392,0
+MAA_I.US,D,20250422,000000,55.29,55.5,55.29,55.5,312,0
+MAA_I.US,D,20250423,000000,54.55,55.01,54.55,55.01,628,0
+MAA_I.US,D,20250424,000000,56.0591,56.445,55.01,55.01,1809,0
+MAA_I.US,D,20250425,000000,55,55.9015,54.5,55.9015,1602,0
+MAA_I.US,D,20250428,000000,54.57,54.71,53.8501,54.5,4645,0
+MAA_I.US,D,20250429,000000,53.92,54.3887,53.85,54.3887,787,0
+MAA_I.US,D,20250430,000000,53.21,54.45,53.21,54.14,2159,0
+MAA_I.US,D,20250501,000000,53.9999,53.9999,53.41,53.4682,738,0
+MAA_I.US,D,20250502,000000,53.7433,54.1929,53.6248,54.189,3633,0
+MAA_I.US,D,20250505,000000,54.5098,54.5098,54.5,54.5,510,0
+MAA_I.US,D,20250506,000000,54.922,55.98,54.75,55.28,1402,0
+MAA_I.US,D,20250507,000000,55.4376,56.27,55.29,55.29,1470,0
+MAA_I.US,D,20250509,000000,55.31,55.81,55.2555,55.2555,2801,0
+MAA_I.US,D,20250512,000000,55,56.52,54.93,54.99,1962,0
+MAA_I.US,D,20250513,000000,55,56.1108,54.2,56.1108,931,0
+MAA_I.US,D,20250514,000000,54.7578,55.825,54.7578,55.11,867,0
+MAA_I.US,D,20250515,000000,55.78,55.78,55.78,55.78,256,0
+MAA_I.US,D,20250519,000000,55.2,55.5,54.5,54.5,704,0
+MAA_I.US,D,20250521,000000,55.6165,55.6165,54,54.3908,1018,0
+MAA_I.US,D,20250522,000000,54.0199,54.0199,53.6827,53.88,2040,0
+MAA_I.US,D,20250523,000000,54.0328,54.0328,53.6698,53.6698,474,0
+MAA_I.US,D,20250528,000000,54.25,54.25,54.25,54.25,305,0
+MAA_I.US,D,20250529,000000,53.69,54.47,53.69,54.4,3196,0
+MAA_I.US,D,20250530,000000,54.03,54.28,54,54,944,0
+MAA_I.US,D,20250603,000000,54.3346,54.3346,54.3346,54.3346,124,0
+MAA_I.US,D,20250604,000000,55.6585,55.6585,55.6585,55.6585,234,0
+MAA_I.US,D,20250605,000000,55.86,55.86,54.51,54.51,978,0
+MAA_I.US,D,20250606,000000,55.3554,55.455,54.79,54.8497,1137,0
+MAA_I.US,D,20250609,000000,56.095,56.2065,56.095,56.2065,273,0
+MAA_I.US,D,20250610,000000,54.55,54.55,53.53,53.72,3678,0
+MAA_I.US,D,20250611,000000,53.71,54.44,53.69,53.69,3152,0
+MAA_I.US,D,20250612,000000,53.24,54.02,53.24,54.02,3649,0
+MAA_I.US,D,20250613,000000,52.84,52.84,52.42,52.47,1185,0
+MAA_I.US,D,20250616,000000,53.605,54.6592,53.605,54.6592,1685,0
+MAA_I.US,D,20250617,000000,53.39,54.46,53.18,54.46,1232,0
+MAA_I.US,D,20250618,000000,53.25,55.1518,53.01,55.1518,3886,0
+MAA_I.US,D,20250620,000000,55.27,55.475,55.15,55.15,2511,0
+MAA_I.US,D,20250623,000000,55.2,55.2,55.2,55.2,809,0
+MAA_I.US,D,20250625,000000,54.19,55.95,52.19,54.7941,4383,0
+MAA_I.US,D,20250627,000000,53.99,53.99,53.99,53.99,241,0
+MAA_I.US,D,20250630,000000,53.73,54.2416,53,54.2416,2405,0
+MAA_I.US,D,20250701,000000,54.24,54.24,54.24,54.24,288,0
+MAA_I.US,D,20250707,000000,52.85,52.85,52.85,52.85,477,0
+MAA_I.US,D,20250708,000000,53.245,53.245,53.245,53.245,383,0
+MAA_I.US,D,20250709,000000,53.1,53.51,52.51,53.3281,1830,0
+MAA_I.US,D,20250710,000000,53.8664,53.9023,53.325,53.5799,1409,0
+MAA_I.US,D,20250711,000000,53.5,53.84,53.5,53.7199,2061,0
+MAA_I.US,D,20250714,000000,53.505,54,53.505,54,442,0
+MAA_I.US,D,20250715,000000,54.15,54.15,54.15,54.15,1225,0
+MAA_I.US,D,20250716,000000,54.669,54.669,54.5,54.578,2838,0
+MAA_I.US,D,20250718,000000,54.28,54.28,54.28,54.28,137,0
+MAA_I.US,D,20250721,000000,54.9,54.9,54.3475,54.64,1514,0
+MAA_I.US,D,20250722,000000,53.8276,54.41,53.8276,54.41,530,0
+MAA_I.US,D,20250723,000000,54.01,54.1259,54.01,54.1259,212,0
+MAA_I.US,D,20250724,000000,55.0977,55.0977,55.0977,55.0977,330,0
+MAA_I.US,D,20250725,000000,54.05,54.05,54.05,54.05,208,0
+MAA_I.US,D,20250728,000000,52.7801,52.7801,52.7801,52.7801,234,0
+MAA_I.US,D,20250729,000000,54.835,54.835,54.835,54.835,131,0
+MAA_I.US,D,20250730,000000,54.99,55.24,54.96,54.96,905,0
+MAA_I.US,D,20250731,000000,54,54.05,54,54.05,304,0
+MAA_I.US,D,20250801,000000,53.5512,54,53.5356,54,621,0
+MAA_I.US,D,20250804,000000,53.5067,54.5,53.5,54.5,1027,0
+MAA_I.US,D,20250805,000000,54.4,54.4,54.4,54.4,164,0
+MAA_I.US,D,20250806,000000,54.4475,54.4475,54.4475,54.4475,197,0
+MAA_I.US,D,20250807,000000,54.45,54.45,54.45,54.45,168,0
+MAA_I.US,D,20250808,000000,54.35,54.35,54.35,54.35,502,0
+MAA_I.US,D,20250811,000000,54.5536,54.5536,54.5536,54.5536,113,0
+MAA_I.US,D,20250813,000000,54.85,54.9567,54.85,54.9567,498,0
+MAA_I.US,D,20250815,000000,53.9667,54.7483,53.8,54.3,806,0
+MAA_I.US,D,20250818,000000,53.79,54.5,53.79,54.5,328,0
+MAA_I.US,D,20250820,000000,53.75,53.75,53.75,53.75,334,0
+MAA_I.US,D,20250822,000000,53.5,54.9,53.5,54.9,533,0
+MAA_I.US,D,20250826,000000,55.5,55.5,55.2403,55.27,1554,0
+MAA_I.US,D,20250827,000000,55.56,55.5824,55.56,55.5824,356,0
+MAA_I.US,D,20250828,000000,55.75,55.9,55.75,55.9,586,0
+MAA_I.US,D,20250829,000000,55.927,55.95,55.9001,55.9001,1256,0
+MAA_I.US,D,20250902,000000,55.9,57.5457,55.9,57.5457,406,0
+MAA_I.US,D,20250903,000000,56.5803,56.5803,55.8864,55.8864,571,0
+MAA_I.US,D,20250904,000000,56.75,57.3741,56.75,57.3741,548,0
+MAA_I.US,D,20250908,000000,56.0424,56.477,56.0424,56.477,483,0
+MAA_I.US,D,20250909,000000,56.68,56.7499,55.97,55.97,665,0
+MAA_I.US,D,20250911,000000,56.35,56.35,56,56,676,0
+MAA_I.US,D,20250912,000000,56.47,56.47,56.47,56.47,131,0
+MAA_I.US,D,20250915,000000,55.65,55.65,55.2544,55.2544,953,0
+MAA_I.US,D,20250916,000000,55.0726,55.0726,55.0726,55.0726,239,0
+MAA_I.US,D,20250917,000000,56.1486,56.1486,55.11,55.64,1592,0
+MAA_I.US,D,20250918,000000,55.64,56.72,55.64,56.72,1159,0
+MAA_I.US,D,20250919,000000,55.9771,56.42,55.9771,56.42,1698,0
+MAA_I.US,D,20250923,000000,55.1085,55.1085,55.1085,55.1085,359,0
+MAA_I.US,D,20250926,000000,55.25,55.25,55.25,55.25,258,0
+MAA_I.US,D,20250929,000000,55.71,56.36,55.26,55.44,553,0
+MAA_I.US,D,20250930,000000,55.7,55.7,55.697,55.697,1050,0
+MAA_I.US,D,20251003,000000,56.19,56.62,54.88,54.88,510,0
+MAA_I.US,D,20251006,000000,56.5,56.5,55.39,56.1895,1223,0
+MAA_I.US,D,20251009,000000,56.45,56.46,56.45,56.46,691,0
+MAA_I.US,D,20251010,000000,55.72,55.72,55.66,55.66,231,0
+MAA_I.US,D,20251013,000000,55.64,55.64,55.64,55.64,109,0
+MAA_I.US,D,20251014,000000,55.64,55.64,54.48,54.89,1682,0
+MAA_I.US,D,20251015,000000,54.89,55.892,54.89,55.892,276,0
+MAA_I.US,D,20251016,000000,55.75,55.75,55.11,55.11,2451,0
+MAA_I.US,D,20251017,000000,55.65,55.65,55.65,55.65,179,0
+MAA_I.US,D,20251020,000000,56.71,56.71,56.71,56.71,309,0
+MAA_I.US,D,20251021,000000,55.9368,55.9618,55.7149,55.9618,366,0
+MAA_I.US,D,20251022,000000,54.61,54.61,54.51,54.51,420,0
+MAA_I.US,D,20251023,000000,56.46,56.46,55.0418,55.71,821,0
+MAA_I.US,D,20251027,000000,56,56.61,56,56,421,0
+MAA_I.US,D,20251029,000000,54.55,55.05,54.55,55.05,977,0
+MAA_I.US,D,20251030,000000,55.615,55.66,54.49,55.66,1305,0
+MAA_I.US,D,20251103,000000,55.365,55.365,55.365,55.365,195,0
+MAA_I.US,D,20251105,000000,54.61,54.61,54.5014,54.6,5569,0
+MAA_I.US,D,20251106,000000,54.65,54.65,54.62,54.62,357,0
+MAA_I.US,D,20251107,000000,54.3219,54.3219,53.14,53.2395,1652,0
+MAA_I.US,D,20251110,000000,53.1,53.425,52.7,52.7,3849,0
+MAA_I.US,D,20251111,000000,53,53.35,53,53.35,925,0
+MAA_I.US,D,20251112,000000,53.9,53.9,53.9,53.9,442,0
+MAA_I.US,D,20251113,000000,53.5,53.5,52.99,53,516,0
+MAA_I.US,D,20251114,000000,53,53,52.95,52.95,390,0
+MAA_I.US,D,20251117,000000,53.3,53.5,53.3,53.4791,2037,0
+MAA_I.US,D,20251118,000000,53.043,53.043,53.043,53.043,266,0
+MAA_I.US,D,20251119,000000,53,53,52.931,52.931,354,0
+MAA_I.US,D,20251120,000000,53.44,53.44,52.57,53.44,1298,0
+MAA_I.US,D,20251124,000000,53.45,54.2,53.45,54,1024,0
+MAA_I.US,D,20251125,000000,53.9,53.9,53.8,53.8,1244,0
+MAA_I.US,D,20251126,000000,53,53.92,53,53.28,1649,0
+MAA_I.US,D,20251202,000000,53.33,53.93,52.97,53,2958,0
+MAA_I.US,D,20251203,000000,53,53,52.8,52.9999,2386,0
+MAA_I.US,D,20251204,000000,52.98,53.5,52.76,52.8847,2675,0
+MAA_I.US,D,20251205,000000,52.915,53.0612,52.7372,52.8799,3089,0
+MAA_I.US,D,20251208,000000,53.04,53.04,52.766,53,5101,0
+MAA_I.US,D,20251209,000000,53,53,52.6,52.9935,9246,0
+MAA_I.US,D,20251210,000000,53,53,52.6,52.7386,9503,0
+MAA_I.US,D,20251211,000000,52.94,52.94,52.55,52.8578,2713,0
+MAA_I.US,D,20251212,000000,52.67,53.1724,52.46,52.96,5141,0
+MAA_I.US,D,20251215,000000,52.075,52.64,52.075,52.4575,3794,0
+MAA_I.US,D,20251216,000000,52.04,52.525,52.02,52.525,683,0
+MAA_I.US,D,20251217,000000,52.4,52.55,52.15,52.449,3230,0
+MAA_I.US,D,20251218,000000,53.25,53.29,52.43,52.5,6157,0
+MAA_I.US,D,20251219,000000,52.3994,52.9999,52.3994,52.9999,354,0
+MAA_I.US,D,20251222,000000,53,53.3596,53,53,5016,0
+MAA_I.US,D,20251223,000000,53.02,53.02,52.95,53.02,1397,0
+MAA_I.US,D,20251224,000000,52.99,52.99,51.705,51.705,1386,0
+MAA_I.US,D,20251226,000000,52.55,52.55,52.03,52.55,689,0
+MAA_I.US,D,20251229,000000,52.5,52.5001,52.5,52.5001,332,0
+MAA_I.US,D,20251230,000000,53.06,53.28,52.06,53.28,3402,0
+MAA_I.US,D,20251231,000000,52.1,53.5,52.09,53.5,2115,0
+MAA_I.US,D,20260105,000000,53.25,53.25,53.25,53.25,299,0
+MAA_I.US,D,20260106,000000,53,53.49,53,53.49,2128,0
+MAA_I.US,D,20260107,000000,54.1,54.2,53.56,54.11,3890,0
+MAA_I.US,D,20260108,000000,53.07,53.3,52.9999,52.9999,3297,0
+MAA_I.US,D,20260109,000000,53,53,52.2736,52.2736,2601,0
+MAA_I.US,D,20260112,000000,52.41,53.569,52.29,53.569,4545,0
+MAA_I.US,D,20260113,000000,54.0812,54.0812,54.0812,54.0812,312,0
+MAA_I.US,D,20260114,000000,54.17,54.17,53.5,53.5,929,0
+MAA_I.US,D,20260115,000000,52.4799,54.1,52.4799,53.12,1249,0
+MAA_I.US,D,20260116,000000,53.5,54,53,53.9199,2407,0
+MAA_I.US,D,20260120,000000,53.12,53.92,53.02,53.75,4155,0
+MAA_I.US,D,20260121,000000,53.64,54.2,53.64,54.2,2037,0
+MAA_I.US,D,20260122,000000,54.2,54.2,53.9422,53.9422,564,0
+MAA_I.US,D,20260123,000000,54.01,54.01,54.01,54.01,235,0
+MAA_I.US,D,20260126,000000,53.744,53.744,53.744,53.744,415,0
+MAA_I.US,D,20260127,000000,54.07,55,54.07,54.997,1552,0
+MAA_I.US,D,20260128,000000,53.745,53.745,53.15,53.15,367,0
+MAA_I.US,D,20260129,000000,54.88,54.88,54.5,54.752,1214,0
+MAA_I.US,D,20260130,000000,54.69,54.69,54.69,54.69,611,0
+MAA_I.US,D,20260202,000000,54.75,54.75,54.7,54.7,638,0
+MAA_I.US,D,20260206,000000,53.08,53.35,53.08,53.35,1030,0
+MAA_I.US,D,20260209,000000,54.72,54.92,54.72,54.91,593,0
+MAA_I.US,D,20260210,000000,54.74,54.74,54.74,54.74,395,0
+MAA_I.US,D,20260211,000000,54,54.87,54,54.87,3214,0
+MAA_I.US,D,20260217,000000,54.75,54.75,54.75,54.75,419,0
diff --git a/daily/us/nyse stocks/1/man.us.txt b/daily/us/nyse stocks/1/man.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9c5961433c927f252885b9f97e6696d05ffda4b
--- /dev/null
+++ b/daily/us/nyse stocks/1/man.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAN.US,D,20050225,000000,34.3562,34.6111,34.143,34.487,609128.68719795,0
+MAN.US,D,20050228,000000,34.3397,34.5345,33.7805,33.9132,1928669.8630454,0
+MAN.US,D,20050301,000000,34.0906,34.4095,34.0684,34.3698,1322118.4873271,0
+MAN.US,D,20050302,000000,34.143,34.8049,34.0518,34.7507,1181915.0126825,0
+MAN.US,D,20050303,000000,34.8137,34.8137,34.3474,34.6896,1004087.7428343,0
+MAN.US,D,20050304,000000,34.9223,35.3554,34.5433,34.6411,2343214.6287773,0
+MAN.US,D,20050307,000000,34.7041,35.1616,34.6111,34.9833,1542726.238838,0
+MAN.US,D,20050308,000000,34.9591,35.0695,34.7197,34.9067,755256.47029596,0
+MAN.US,D,20050309,000000,34.6179,34.9155,34.5965,34.7197,507844.88574642,0
+MAN.US,D,20050310,000000,34.7274,34.9067,34.6479,34.8437,612735.68516952,0
+MAN.US,D,20050311,000000,34.8805,34.9223,34.6111,34.7342,878061.54482783,0
+MAN.US,D,20050314,000000,34.7342,34.9988,34.6479,34.9067,667888.91273472,0
+MAN.US,D,20050315,000000,35.0909,35.0996,34.424,34.55,1562188.1389345,0
+MAN.US,D,20050316,000000,34.5345,34.7041,34.333,34.3397,543535.18146506,0
+MAN.US,D,20050317,000000,34.362,34.6256,34.1526,34.2156,775490.11938645,0
+MAN.US,D,20050318,000000,34.3397,34.392,34.1294,34.362,1008600.6172987,0
+MAN.US,D,20050321,000000,34.1846,34.4095,34.1526,34.3562,481166.92620674,0
+MAN.US,D,20050322,000000,34.2776,34.3397,34.1148,34.1924,1251887.2653807,0
+MAN.US,D,20050323,000000,34.1692,34.3232,34.0906,34.1236,1276629.6619357,0
+MAN.US,D,20050324,000000,34.176,34.1846,33.9908,34.0198,788375.64503486,0
+MAN.US,D,20050328,000000,34.0684,34.1846,34.0286,34.0684,1221995.4046164,0
+MAN.US,D,20050329,000000,34.1236,34.2554,33.8357,33.89,1196092.2893206,0
+MAN.US,D,20050330,000000,33.89,34.0684,33.1495,33.4935,1715923.0147226,0
+MAN.US,D,20050331,000000,33.4083,33.9986,33.3783,33.7717,593148.94332393,0
+MAN.US,D,20050401,000000,33.7717,33.9685,33.1049,33.2222,1264387.9482822,0
+MAN.US,D,20050404,000000,33.2523,33.2523,32.5544,32.8646,1249438.9226501,0
+MAN.US,D,20050405,000000,33.1747,33.4859,32.8714,32.9043,1398401.9547258,0
+MAN.US,D,20050406,000000,33.2135,33.229,32.7502,32.8432,766078.49596064,0
+MAN.US,D,20050407,000000,32.9576,33.4935,32.7656,33.3521,726778.10702047,0
+MAN.US,D,20050408,000000,33.4305,33.4305,32.818,32.8432,385295.68521254,0
+MAN.US,D,20050411,000000,32.7085,32.7716,31.6453,31.8653,1580615.1937893,0
+MAN.US,D,20050412,000000,31.8168,32.5544,31.7315,32.3887,1162458.2713358,0
+MAN.US,D,20050413,000000,32.2849,32.5699,31.8866,31.9807,1128183.536606,0
+MAN.US,D,20050414,000000,32.4768,32.5834,31.3594,31.5222,1102927.3285551,0
+MAN.US,D,20050415,000000,31.3292,31.4504,30.8107,31.0191,941719.48757598,0
+MAN.US,D,20050418,000000,30.7381,31.118,29.9482,30.2176,2232783.3318979,0
+MAN.US,D,20050419,000000,30.0712,31.1529,29.7214,31.1267,3746261.5219665,0
+MAN.US,D,20050420,000000,30.6547,31.1267,30.3959,30.7778,1349307.1631128,0
+MAN.US,D,20050421,000000,30.1498,30.7003,30.1498,30.4667,1870294.4802556,0
+MAN.US,D,20050422,000000,30.1498,30.8379,30.0324,30.5219,1177793.1714649,0
+MAN.US,D,20050425,000000,30.6547,30.8873,30.4201,30.7157,1101250.7348183,0
+MAN.US,D,20050426,000000,30.4909,31.1025,30.4909,30.6053,1135785.4705461,0
+MAN.US,D,20050427,000000,30.3756,30.8873,30.2719,30.5985,672657.66119712,0
+MAN.US,D,20050428,000000,30.4201,30.5597,29.9074,30.0247,867237.45566316,0
+MAN.US,D,20050429,000000,30.0373,30.1643,29.5372,29.9162,869557.86139487,0
+MAN.US,D,20050502,000000,29.9074,30.4201,29.8988,30.4037,838374.2496407,0
+MAN.US,D,20050503,000000,30.2787,30.5297,29.955,30.0247,1114392.1344647,0
+MAN.US,D,20050504,000000,30.0712,30.3048,29.986,30.1943,1396856.3932379,0
+MAN.US,D,20050505,000000,30.1498,30.5297,30.1498,30.4037,1325208.5785528,0
+MAN.US,D,20050506,000000,30.7081,30.8718,30.4967,30.6383,892367.79021504,0
+MAN.US,D,20050509,000000,30.6383,30.8021,30.4037,30.6121,616086.8091431,0
+MAN.US,D,20050510,000000,30.4201,30.4599,29.8366,30.11,965301.16539008,0
+MAN.US,D,20050511,000000,30.2486,30.5055,30.045,30.3116,523562.56512251,0
+MAN.US,D,20050512,000000,30.4967,30.6829,30.2883,30.2971,521501.12863876,0
+MAN.US,D,20050513,000000,30.141,30.6121,30.0625,30.3823,528072.34433696,0
+MAN.US,D,20050516,000000,30.2719,30.7003,30.174,30.7003,471503.55578291,0
+MAN.US,D,20050517,000000,30.7003,30.7003,30.3504,30.6285,359005.66366979,0
+MAN.US,D,20050518,000000,30.6761,31.6772,30.6761,31.3816,401405.42958553,0
+MAN.US,D,20050519,000000,31.3816,31.6007,31.1529,31.3594,332464.92687902,0
+MAN.US,D,20050520,000000,30.9765,31.4146,30.9765,31.3594,339289.95307522,0
+MAN.US,D,20050523,000000,31.4224,32.3828,31.4224,32.3538,1110655.1359941,0
+MAN.US,D,20050524,000000,32.158,32.5922,32.0581,32.1279,723429.04654687,0
+MAN.US,D,20050525,000000,31.8866,32.0882,31.5222,31.6075,444440.75349627,0
+MAN.US,D,20050526,000000,31.5862,32.0349,31.5862,31.9399,406173.14629794,0
+MAN.US,D,20050527,000000,31.7945,32.1279,31.7625,31.8168,571629.73374358,0
+MAN.US,D,20050531,000000,31.6239,31.7868,30.9077,30.9077,1031536.4196179,0
+MAN.US,D,20050601,000000,30.7535,30.8989,30.2641,30.4909,1459484.6494942,0
+MAN.US,D,20050602,000000,30.4822,31.8168,30.3426,31.7315,1359744.3460305,0
+MAN.US,D,20050603,000000,31.7548,32.2433,31.7393,31.8033,1636669.1390973,0
+MAN.US,D,20050606,000000,31.7393,32.1357,31.7179,31.9807,1005377.4303241,0
+MAN.US,D,20050607,000000,31.9807,32.3693,31.9807,32.0727,890949.13397623,0
+MAN.US,D,20050608,000000,32.0107,32.0107,31.56,31.7868,990299.43594301,0
+MAN.US,D,20050609,000000,31.7868,32.4468,31.6995,32.4468,640699.20519907,0
+MAN.US,D,20050610,000000,32.4468,32.5622,32.2045,32.3828,455910.71815585,0
+MAN.US,D,20050613,000000,32.3373,32.5321,32.0107,32.252,887085.23025669,0
+MAN.US,D,20050614,000000,32.1977,32.2045,31.7315,31.905,1115422.8527066,0
+MAN.US,D,20050615,000000,32.0727,32.1667,31.1956,31.5862,753452.97131018,0
+MAN.US,D,20050616,000000,31.7179,32.0252,31.4834,31.8653,365707.91161695,0
+MAN.US,D,20050617,000000,31.7257,31.8391,31.3738,31.7179,1014136.9877551,0
+MAN.US,D,20050620,000000,31.4679,31.7083,31.3516,31.5862,500499.85755432,0
+MAN.US,D,20050621,000000,31.592,31.8091,31.4378,31.7393,548433.93042644,0
+MAN.US,D,20050622,000000,31.7393,31.8953,31.3292,31.4292,581806.91566334,0
+MAN.US,D,20050623,000000,31.211,31.2498,30.7303,30.8989,971612.38009033,0
+MAN.US,D,20050624,000000,30.9154,31.0007,30.5423,30.7865,1007823.7095549,0
+MAN.US,D,20050627,000000,30.6547,30.7003,30.1788,30.3426,493412.7668602,0
+MAN.US,D,20050628,000000,30.3426,30.6383,30.3358,30.5685,1381394.5878598,0
+MAN.US,D,20050629,000000,30.5685,31.0434,30.4667,30.7381,709642.80315556,0
+MAN.US,D,20050630,000000,30.7535,31.179,30.6053,30.8718,652297.10685763,0
+MAN.US,D,20050701,000000,31.0191,31.7393,31.0007,31.7315,1124444.4746355,0
+MAN.US,D,20050705,000000,31.685,32.3043,31.3904,32.1512,844042.68409601,0
+MAN.US,D,20050706,000000,32.3828,32.7598,32.1977,32.3625,804611.26290687,0
+MAN.US,D,20050707,000000,32.3693,32.3984,31.9651,32.3741,623173.89983723,0
+MAN.US,D,20050708,000000,32.3741,32.8568,32.0513,32.6774,450756.09519648,0
+MAN.US,D,20050711,000000,32.5699,32.9731,32.5001,32.7424,397538.43061602,0
+MAN.US,D,20050712,000000,32.7424,33.2687,32.5622,33.1224,489414.73564171,0
+MAN.US,D,20050713,000000,33.3307,33.7572,32.9906,33.0342,815049.47757459,0
+MAN.US,D,20050714,000000,33.0506,33.1747,32.5834,32.9644,552428.86639494,0
+MAN.US,D,20050715,000000,32.7716,33.1912,32.6484,33.1912,409392.20627256,0
+MAN.US,D,20050718,000000,33.1912,33.2687,32.818,32.8956,358492.88392383,0
+MAN.US,D,20050719,000000,34.457,37.2668,34.457,37.2668,4003725.4466867,0
+MAN.US,D,20050720,000000,37.0176,37.0176,35.9525,36.3965,1934984.1729956,0
+MAN.US,D,20050721,000000,36.4177,36.9304,36.0223,36.2569,1019682.6439613,0
+MAN.US,D,20050722,000000,36.4275,37.3434,36.3189,37.104,1589120.9407222,0
+MAN.US,D,20050725,000000,36.9392,36.9392,36.3479,36.5961,517379.28742126,0
+MAN.US,D,20050726,000000,36.5961,36.9392,36.2413,36.3567,695721.4005153,0
+MAN.US,D,20050727,000000,36.2781,36.914,36.2781,36.8714,799586.64044649,0
+MAN.US,D,20050728,000000,36.7686,37.3889,36.6445,37.3889,839148.0621346,0
+MAN.US,D,20050729,000000,37.3889,37.3889,36.6377,37.0962,613250.52841546,0
+MAN.US,D,20050801,000000,36.9392,37.2018,36.6668,36.946,469186.24530118,0
+MAN.US,D,20050802,000000,36.946,37.1563,36.6814,37.1486,655262.35633425,0
+MAN.US,D,20050803,000000,36.7686,37.0874,36.7686,37.0788,561192.55082585,0
+MAN.US,D,20050804,000000,36.9004,37.011,35.5494,35.5822,969683.00760554,0
+MAN.US,D,20050805,000000,35.5958,36.2345,35.4418,36.0843,590316.78959626,0
+MAN.US,D,20050808,000000,36.2781,36.3965,35.7112,36.0475,469959.0260451,0
+MAN.US,D,20050809,000000,36.0475,36.2413,35.5328,35.5822,494569.35860108,0
+MAN.US,D,20050810,000000,35.6821,36.1493,35.6132,35.9525,688247.40357423,0
+MAN.US,D,20050811,000000,35.812,36.5369,35.7761,35.9399,339035.11082723,0
+MAN.US,D,20050812,000000,35.6502,35.7432,34.9367,35.1926,608354.87470406,0
+MAN.US,D,20050815,000000,35.1926,35.62,34.7099,35.4796,271253.26336159,0
+MAN.US,D,20050816,000000,35.4418,35.5416,34.8437,34.9223,344060.7650376,0
+MAN.US,D,20050817,000000,34.8719,35.4476,34.457,35.1616,353855.16771039,0
+MAN.US,D,20050818,000000,34.8989,35.1926,34.5345,34.8379,330399.3633953,0
+MAN.US,D,20050819,000000,34.8223,34.8515,34.5714,34.5714,146903.65909189,0
+MAN.US,D,20050822,000000,34.5433,35.0608,34.5433,34.9155,342126.23380285,0
+MAN.US,D,20050823,000000,34.8437,34.9833,34.6479,34.7507,317381.77374793,0
+MAN.US,D,20050824,000000,34.4928,35.1296,34.4018,34.4396,264552.04716441,0
+MAN.US,D,20050825,000000,34.4396,34.9988,34.4396,34.7429,338902.01507827,0
+MAN.US,D,20050826,000000,34.5714,35.0375,34.5181,34.7963,590960.60159118,0
+MAN.US,D,20050829,000000,34.6479,34.6479,33.9685,34.2632,586191.85312877,0
+MAN.US,D,20050830,000000,34.2632,34.4648,33.9908,34.1294,474596.74225853,0
+MAN.US,D,20050831,000000,34.1294,34.9687,33.764,34.9687,666728.19399387,0
+MAN.US,D,20050901,000000,34.7749,35.34,34.7575,35.1229,632065.52126713,0
+MAN.US,D,20050902,000000,35.0909,35.6986,35.0055,35.402,773039.71315577,0
+MAN.US,D,20050906,000000,35.4175,35.999,35.4175,35.8284,394704.21338836,0
+MAN.US,D,20050907,000000,35.8362,36.2007,35.812,35.969,386973.3106993,0
+MAN.US,D,20050908,000000,35.9835,36.2617,35.6666,36.0562,408101.48703275,0
+MAN.US,D,20050909,000000,35.8769,35.9215,35.4175,35.7664,429880.69761105,0
+MAN.US,D,20050912,000000,35.8769,36.5369,35.7044,36.4963,344829.41878155,0
+MAN.US,D,20050913,000000,35.7276,35.8692,35.1529,35.4262,449598.47170561,0
+MAN.US,D,20050914,000000,35.3099,35.5822,35.3099,35.5494,354368.97920635,0
+MAN.US,D,20050915,000000,35.588,35.7276,35.4175,35.464,571243.85924661,0
+MAN.US,D,20050916,000000,35.464,36.1143,35.3099,35.7519,643662.39117571,0
+MAN.US,D,20050919,000000,35.6734,35.7519,34.392,34.6896,626909.86655778,0
+MAN.US,D,20050920,000000,34.7661,35.1383,34.3232,34.5345,406942.83179188,0
+MAN.US,D,20050921,000000,34.3775,34.3775,33.8978,34.0828,660801.82204059,0
+MAN.US,D,20050922,000000,33.89,33.89,33.0584,33.3521,833478.5959293,0
+MAN.US,D,20050923,000000,33.3695,33.9336,32.88,33.5479,649461.85787999,0
+MAN.US,D,20050926,000000,33.6787,33.9055,33.0972,33.3608,595727.2865536,0
+MAN.US,D,20050927,000000,33.4083,34.0024,33.1301,33.6487,526655.75159812,0
+MAN.US,D,20050928,000000,33.6574,34.487,33.5479,34.1148,792111.61175541,0
+MAN.US,D,20050929,000000,34.1148,34.5636,33.8735,34.3397,704743.02244419,0
+MAN.US,D,20050930,000000,34.424,34.487,33.9132,34.4483,490062.6746366,0
+MAN.US,D,20051003,000000,34.7575,35.0375,34.143,34.6256,480266.20846384,0
+MAN.US,D,20051004,000000,34.6256,34.9067,34.392,34.4172,534516.65478616,0
+MAN.US,D,20051005,000000,34.4928,34.7099,34.2234,34.333,691984.40204476,0
+MAN.US,D,20051006,000000,34.4318,34.8651,34.0828,34.2234,882573.38754226,0
+MAN.US,D,20051007,000000,34.6111,34.8805,34.1526,34.2302,283879.81976204,0
+MAN.US,D,20051010,000000,34.1992,34.6111,33.9132,34.2844,333366.67637191,0
+MAN.US,D,20051011,000000,34.333,34.3775,33.3307,33.5391,415965.48547075,0
+MAN.US,D,20051012,000000,33.5857,33.7805,33.0419,33.3307,399341.9296018,0
+MAN.US,D,20051013,000000,33.1379,33.6787,33.1379,33.2775,427177.51263236,0
+MAN.US,D,20051014,000000,33.6487,34.4483,33.4083,33.9762,573946.01247532,0
+MAN.US,D,20051017,000000,34.0596,34.2554,33.6089,34.1924,350761.98123478,0
+MAN.US,D,20051018,000000,34.5248,35.2004,33.6011,34.7963,948419.67202317,0
+MAN.US,D,20051019,000000,35.1151,35.3322,32.9731,34.0441,1799934.2895603,0
+MAN.US,D,20051020,000000,34.0906,34.299,32.9421,33.4471,515317.85093751,0
+MAN.US,D,20051021,000000,34.143,34.5636,33.9908,34.0684,736187.66694629,0
+MAN.US,D,20051024,000000,34.2632,34.6043,33.89,34.5181,354753.82195331,0
+MAN.US,D,20051025,000000,34.5248,35.0909,34.5084,34.9687,627686.77430165,0
+MAN.US,D,20051026,000000,34.9687,35.3099,34.55,35.0307,711315.26989237,0
+MAN.US,D,20051027,000000,34.9223,35.0133,34.1526,34.3232,501786.44979418,0
+MAN.US,D,20051028,000000,34.5181,34.8137,34.1594,34.7342,424726.07465169,0
+MAN.US,D,20051031,000000,34.7885,35.3099,34.6256,35.1383,520344.53689788,0
+MAN.US,D,20051101,000000,34.7963,35.3554,34.3068,35.1296,581681.04216434,0
+MAN.US,D,20051102,000000,34.8651,35.526,34.6567,35.3099,577041.26245092,0
+MAN.US,D,20051103,000000,35.62,36.1706,35.3942,35.9913,644565.17241859,0
+MAN.US,D,20051104,000000,35.9312,36.3965,35.6666,36.3635,594439.66256376,0
+MAN.US,D,20051107,000000,36.5505,36.6978,36.0475,36.3189,236077.81088889,0
+MAN.US,D,20051108,000000,36.2007,36.6125,35.7344,36.2259,565956.1405383,0
+MAN.US,D,20051109,000000,35.9835,36.4963,35.8624,36.2171,221255.69050574,0
+MAN.US,D,20051110,000000,36.1841,36.914,35.8527,36.6377,259787.42570198,0
+MAN.US,D,20051111,000000,36.6523,37.0962,36.6523,37.0788,238392.02612065,0
+MAN.US,D,20051114,000000,36.9934,37.1941,36.1919,36.5815,255660.42573451,0
+MAN.US,D,20051115,000000,36.3189,36.5505,35.8362,35.9467,470602.83804002,0
+MAN.US,D,20051116,000000,36.0223,36.1841,35.1151,35.2237,797264.1712148,0
+MAN.US,D,20051117,000000,35.2537,36.2171,35.2469,35.999,963236.63365635,0
+MAN.US,D,20051118,000000,36.0795,36.4275,35.969,36.3479,403592.73956828,0
+MAN.US,D,20051121,000000,36.473,36.9848,36.4177,36.9004,603975.09598859,0
+MAN.US,D,20051122,000000,36.976,37.0176,36.2869,36.4575,384650.84146762,0
+MAN.US,D,20051123,000000,36.2259,36.6978,35.9312,36.0165,558226.26959924,0
+MAN.US,D,20051125,000000,35.9603,36.0795,35.6734,35.9835,175119.95786945,0
+MAN.US,D,20051128,000000,35.9137,35.9777,35.1926,35.3874,518537.94266213,0
+MAN.US,D,20051129,000000,35.5822,36.3965,35.556,36.2345,1869652.7317606,0
+MAN.US,D,20051130,000000,35.9525,36.5215,35.8769,36.0475,575624.66971208,0
+MAN.US,D,20051201,000000,36.2413,37.2261,36.2413,37.0526,620597.62010754,0
+MAN.US,D,20051202,000000,36.9004,36.9392,36.4177,36.914,597661.81778835,0
+MAN.US,D,20051205,000000,36.754,36.8529,35.8692,36.2957,585807.01038181,0
+MAN.US,D,20051206,000000,36.3887,36.6377,36.1318,36.4177,326148.55342882,0
+MAN.US,D,20051207,000000,36.3965,36.8529,36.3965,36.6523,556552.77111244,0
+MAN.US,D,20051208,000000,36.6891,36.7066,36.3043,36.5282,294449.06667872,0
+MAN.US,D,20051209,000000,36.473,36.6377,36.3043,36.5437,463384.71509692,0
+MAN.US,D,20051212,000000,36.5282,36.7444,36.2345,36.4963,512867.44470683,0
+MAN.US,D,20051213,000000,36.5583,37.1805,36.5583,37.0176,606163.43772133,0
+MAN.US,D,20051214,000000,37.0332,37.1098,36.4177,36.8006,519567.629154,0
+MAN.US,D,20051215,000000,36.7066,37.0254,36.4275,36.8616,682835.87486688,0
+MAN.US,D,20051216,000000,36.9392,37.1892,36.6668,36.6668,759509.34376243,0
+MAN.US,D,20051219,000000,36.6814,36.976,36.6814,36.7686,734637.97845851,0
+MAN.US,D,20051220,000000,36.8616,36.8926,36.4352,36.473,582970.72965417,0
+MAN.US,D,20051221,000000,36.4885,37.3114,36.4885,37.1892,635545.6139897,0
+MAN.US,D,20051222,000000,37.4054,37.4509,36.3887,36.9692,710413.52039948,0
+MAN.US,D,20051223,000000,37.1243,37.2958,36.946,37.011,251797.55376496,0
+MAN.US,D,20051227,000000,36.9624,37.011,36.2617,36.5215,642372.70368588,0
+MAN.US,D,20051228,000000,36.4575,36.8064,36.2781,36.5437,222285.37699762,0
+MAN.US,D,20051229,000000,36.4653,36.8374,36.1493,36.6736,460938.43586621,0
+MAN.US,D,20051230,000000,36.3789,36.3789,35.7276,36.0843,492252.04811935,0
+MAN.US,D,20060103,000000,36.1706,36.1764,34.9223,35.8052,1140423.1867595,0
+MAN.US,D,20060104,000000,35.8527,36.3121,35.8052,36.2345,1429076.913734,0
+MAN.US,D,20060105,000000,36.2413,36.6891,36.1638,36.4807,629746.14728542,0
+MAN.US,D,20060106,000000,36.473,37.0332,36.0795,36.9392,758862.43651754,0
+MAN.US,D,20060109,000000,36.8219,37.6371,36.6591,37.6205,1182819.8574252,0
+MAN.US,D,20060110,000000,37.3434,38.4522,37.2494,38.3892,816208.13281545,0
+MAN.US,D,20060111,000000,38.6848,39.4204,38.616,39.4127,2001993.2397173,0
+MAN.US,D,20060112,000000,39.0327,39.8274,39.0114,39.3923,1589764.7527171,0
+MAN.US,D,20060113,000000,39.1121,39.5309,39.0647,39.3439,691085.74780184,0
+MAN.US,D,20060117,000000,39.1121,39.1335,38.4986,38.803,786314.20855112,0
+MAN.US,D,20060118,000000,38.6848,39.2053,38.3358,39.0967,647271.45264725,0
+MAN.US,D,20060119,000000,39.0327,39.2818,38.4366,38.9261,1007440.9303079,0
+MAN.US,D,20060120,000000,38.6547,38.8621,38.4036,38.4851,726778.10702047,0
+MAN.US,D,20060123,000000,38.491,38.5288,37.8861,37.9695,674978.06692883,0
+MAN.US,D,20060124,000000,38.0024,38.5288,38.0024,38.3892,429880.69761105,0
+MAN.US,D,20060125,000000,38.4134,38.5762,38.1798,38.3766,655002.35533631,0
+MAN.US,D,20060126,000000,38.4676,39.7316,38.4522,39.5396,1004347.7438323,0
+MAN.US,D,20060127,000000,40.9334,42.7604,40.8975,41.796,3319597.8208301,0
+MAN.US,D,20060130,000000,41.2454,41.9665,40.8975,41.7107,957827.168449,0
+MAN.US,D,20060131,000000,41.6894,41.8027,41.3016,41.7747,1008727.5225477,0
+MAN.US,D,20060201,000000,41.6651,42.7516,41.6651,42.5578,997130.65263915,0
+MAN.US,D,20060202,000000,42.5733,42.7342,41.9927,42.1313,838889.09288664,0
+MAN.US,D,20060203,000000,41.9345,42.0829,40.913,41.0032,1160656.83585,0
+MAN.US,D,20060206,000000,41.0119,41.2454,40.724,40.9673,658742.44905683,0
+MAN.US,D,20060207,000000,40.8171,40.8733,40.5321,40.5399,755256.47029596,0
+MAN.US,D,20060208,000000,40.5399,41.0119,40.0979,40.724,535418.40427905,0
+MAN.US,D,20060209,000000,40.7027,41.5643,40.6251,41.0361,591733.38233509,0
+MAN.US,D,20060210,000000,41.0875,41.2454,40.8267,41.1311,777550.5241202,0
+MAN.US,D,20060213,000000,41.0119,41.3394,40.7027,40.9576,517895.16241719,0
+MAN.US,D,20060214,000000,40.9334,41.2532,40.3392,41.1311,733351.38621865,0
+MAN.US,D,20060215,000000,41.168,41.1902,40.6339,41.1224,509258.38323528,0
+MAN.US,D,20060216,000000,41.23,41.8445,41.1311,41.8202,481043.11620771,0
+MAN.US,D,20060217,000000,41.8977,41.9831,41.356,41.4006,442125.50651452,0
+MAN.US,D,20060221,000000,41.479,42.2001,41.1999,41.2086,781028.55334278,0
+MAN.US,D,20060222,000000,41.1602,42.0363,41.1602,41.9345,725618.42002961,0
+MAN.US,D,20060223,000000,41.7417,42.1769,41.7107,41.8832,534905.62453309,0
+MAN.US,D,20060224,000000,41.8891,42.2767,41.7039,42.0219,660543.88454262,0
+MAN.US,D,20060227,000000,42.1401,42.6644,42.1401,42.5733,574336.01397224,0
+MAN.US,D,20060228,000000,42.5268,42.5268,41.4858,41.6264,923291.40097126,0
+MAN.US,D,20060301,000000,41.5643,41.7272,41.356,41.4858,877934.63957883,0
+MAN.US,D,20060302,000000,41.3618,41.7417,41.3016,41.3696,890045.32098336,0
+MAN.US,D,20060303,000000,41.322,42.0151,41.322,41.796,593148.94332393,0
+MAN.US,D,20060306,000000,41.796,42.0219,41.4703,41.9345,889015.63449147,0
+MAN.US,D,20060307,000000,41.6971,41.8125,40.9498,41.0545,722782.13930197,0
+MAN.US,D,20060308,000000,40.9334,42.3165,40.7105,42.0993,962209.01066445,0
+MAN.US,D,20060309,000000,42.1149,42.9542,41.6118,41.7659,1081791.9299718,0
+MAN.US,D,20060310,000000,41.9065,42.4018,41.6196,42.1235,486193.6121671,0
+MAN.US,D,20060313,000000,42.5093,43.6588,42.488,43.2401,1189905.9163694,0
+MAN.US,D,20060314,000000,43.1461,43.2401,42.6906,43.1093,1337067.5129593,0
+MAN.US,D,20060315,000000,43.1015,43.5959,43.0686,43.3089,1518504.8760289,0
+MAN.US,D,20060316,000000,43.2023,43.3089,42.8825,43.1015,814145.66458171,0
+MAN.US,D,20060317,000000,43.5735,44.0794,43.4049,44.0232,1295315.6860384,0
+MAN.US,D,20060320,000000,43.8827,43.8914,43.4843,43.8314,556295.86536446,0
+MAN.US,D,20060321,000000,43.6521,43.8158,42.456,42.6838,629488.20978745,0
+MAN.US,D,20060322,000000,42.6043,43.1548,42.4483,43.1316,834638.28292015,0
+MAN.US,D,20060323,000000,43.0773,43.0851,42.5646,42.6906,537224.99851481,0
+MAN.US,D,20060324,000000,42.6974,42.9688,42.5336,42.8825,469959.0260451,0
+MAN.US,D,20060327,000000,44.3567,44.3567,42.8748,43.5735,641085.07969602,0
+MAN.US,D,20060328,000000,43.5735,43.8827,43.0686,43.1316,495215.23409599,0
+MAN.US,D,20060329,000000,43.1703,43.5115,43.022,43.4843,475243.64950343,0
+MAN.US,D,20060330,000000,43.3971,43.5367,43.118,43.4843,584002.47964604,0
+MAN.US,D,20060331,000000,43.5599,44.4885,43.4117,44.3751,610930.12268375,0
+MAN.US,D,20060403,000000,44.5437,45.2445,44.3867,44.6203,1118000.1641863,0
+MAN.US,D,20060404,000000,44.6203,45.1156,44.4652,45.0264,803450.54416603,0
+MAN.US,D,20060405,000000,45.0264,45.7863,44.976,45.6544,784380.70906636,0
+MAN.US,D,20060406,000000,45.5518,45.6758,44.9693,45.1485,820204.10053395,0
+MAN.US,D,20060407,000000,45.1485,45.7863,44.9847,45.0642,703325.39795535,0
+MAN.US,D,20060410,000000,45.133,45.3744,44.9159,45.0875,843270.9351021,0
+MAN.US,D,20060411,000000,45.0467,45.0875,44.1802,44.3121,758737.59476852,0
+MAN.US,D,20060412,000000,44.2326,44.4584,43.6521,43.7431,941846.39282498,0
+MAN.US,D,20060413,000000,43.4757,44.0475,43.4757,43.9079,774845.27564153,0
+MAN.US,D,20060417,000000,43.8449,44.2258,43.6045,43.6899,462353.99685505,0
+MAN.US,D,20060418,000000,46.5781,48.851,45.8231,47.1132,4724708.2140029,0
+MAN.US,D,20060419,000000,47.9971,48.4304,47.4155,48.4304,2236392.3933695,0
+MAN.US,D,20060420,000000,48.5002,50.2951,48.4565,50.0761,1397246.3947349,0
+MAN.US,D,20060421,000000,49.8212,49.9743,48.8907,49.2775,1268382.8842507,0
+MAN.US,D,20060424,000000,49.0845,50.0838,48.9266,49.9908,672398.69194916,0
+MAN.US,D,20060425,000000,49.797,50.8224,49.7678,50.7361,2341413.1932916,0
+MAN.US,D,20060426,000000,50.8689,51.8139,50.7139,50.8612,1373790.5904198,0
+MAN.US,D,20060427,000000,50.5559,51.559,50.2883,50.8369,1128440.442354,0
+MAN.US,D,20060428,000000,50.8447,50.9009,50.3174,50.5559,1725455.3528975,0
+MAN.US,D,20060501,000000,50.2883,51.8003,50.2883,51.2168,2034978.2869573,0
+MAN.US,D,20060502,000000,51.4107,51.591,50.2631,50.2796,1337584.4197052,0
+MAN.US,D,20060503,000000,50.2883,50.993,50.1701,50.7526,1312066.1471563,0
+MAN.US,D,20060504,000000,50.7449,51.3322,50.5907,51.241,1078053.8997512,0
+MAN.US,D,20060505,000000,51.4107,51.5377,51.0637,51.2168,1246992.6434194,0
+MAN.US,D,20060508,000000,51.4107,52.1105,51.1936,52.0039,1041459.7910397,0
+MAN.US,D,20060509,000000,51.9951,54.0122,51.9951,53.3133,1506134.1936265,0
+MAN.US,D,20060510,000000,53.2813,53.6147,52.4914,53.4053,946616.17303738,0
+MAN.US,D,20060511,000000,53.4839,53.6235,52.9092,52.9799,1789758.1393905,0
+MAN.US,D,20060512,000000,52.9799,53.0807,51.9311,52.0795,1578294.7880576,0
+MAN.US,D,20060515,000000,51.4107,51.9477,50.6499,50.9707,1236556.4922517,0
+MAN.US,D,20060516,000000,51.305,52.2113,50.8776,51.8236,1574814.695335,0
+MAN.US,D,20060517,000000,51.8236,51.8789,49.8212,50.0926,1536416.0558877,0
+MAN.US,D,20060518,000000,50.2089,50.6053,49.3491,49.3491,1246604.7054224,0
+MAN.US,D,20060519,000000,49.4315,50.0674,49.0845,49.6661,1408065.3251495,0
+MAN.US,D,20060522,000000,49.1233,49.3627,48.4934,48.9217,1327016.2045385,0
+MAN.US,D,20060523,000000,49.2775,50.7526,49.2775,50.2321,1517085.1880401,0
+MAN.US,D,20060524,000000,50.2089,50.9455,49.8134,50.7603,2533155.6752799,0
+MAN.US,D,20060525,000000,51.3322,51.9613,50.5491,51.3642,1135009.5945522,0
+MAN.US,D,20060526,000000,51.4873,51.6433,50.8534,51.6055,933471.67814101,0
+MAN.US,D,20060530,000000,51.4107,51.5377,49.4393,49.4645,1255110.4523554,0
+MAN.US,D,20060531,000000,49.5576,51.3486,49.5343,51.086,1693238.9594014,0
+MAN.US,D,20060601,000000,50.8612,50.962,50.3727,50.7051,1008857.5230467,0
+MAN.US,D,20060602,000000,50.7051,51.5445,50.3949,50.5345,944294.73555568,0
+MAN.US,D,20060605,000000,50.4347,50.6334,50.2001,50.2883,948936.57876909,0
+MAN.US,D,20060606,000000,50.4415,50.8224,50.0926,50.2486,1890524.0023461,0
+MAN.US,D,20060607,000000,50.2486,50.5907,49.8996,49.9501,1471337.3934008,0
+MAN.US,D,20060608,000000,49.924,49.9316,47.3128,48.8907,1898258.0002851,0
+MAN.US,D,20060609,000000,49.0845,49.9743,48.8035,48.8645,1223154.0598573,0
+MAN.US,D,20060612,000000,48.9673,49.2154,47.8507,48.0678,1255754.2643503,0
+MAN.US,D,20060613,000000,48.0756,48.9837,47.4407,47.6027,2065264.2762186,0
+MAN.US,D,20060614,000000,47.6879,48.8985,47.5396,48.8907,2131369.5299475,0
+MAN.US,D,20060615,000000,49.1233,51.116,49.1233,50.6499,2353782.8439441,0
+MAN.US,D,20060616,000000,50.7051,50.7284,49.5963,49.8996,947259.98503231,0
+MAN.US,D,20060619,000000,49.9743,50.2631,49.2775,49.4868,1206787.4097364,0
+MAN.US,D,20060620,000000,49.4868,50.7051,49.3162,50.6217,1853287.1133896,0
+MAN.US,D,20060621,000000,50.4415,52.0107,49.6254,51.4504,1739501.5972866,0
+MAN.US,D,20060622,000000,51.4446,51.4446,50.4183,50.6275,1214133.4696784,0
+MAN.US,D,20060623,000000,50.2883,50.8369,50.0315,50.3727,1072900.3085418,0
+MAN.US,D,20060626,000000,50.5985,50.8146,50.2883,50.4725,794304.08048813,0
+MAN.US,D,20060627,000000,50.4803,50.6751,49.2929,49.3937,1134881.6575532,0
+MAN.US,D,20060628,000000,49.5876,49.6341,48.8365,49.0845,946743.07828638,0
+MAN.US,D,20060629,000000,49.3937,50.4347,49.2455,50.4017,1210007.5014609,0
+MAN.US,D,20060630,000000,50.4493,50.7749,49.9316,50.1304,1231012.8995453,0
+MAN.US,D,20060703,000000,50.1788,50.3649,49.9316,50.1856,346634.98126732,0
+MAN.US,D,20060705,000000,50.1304,50.2409,49.0215,49.7194,1186558.9193958,0
+MAN.US,D,20060706,000000,50.2089,50.7749,49.9316,50.0315,971612.38009033,0
+MAN.US,D,20060707,000000,49.9375,50.2486,48.9905,49.1689,757185.84278075,0
+MAN.US,D,20060710,000000,49.2929,49.6884,48.4565,48.5418,632452.42751408,0
+MAN.US,D,20060711,000000,48.4632,49.0215,48.1153,48.9217,669566.53822149,0
+MAN.US,D,20060712,000000,48.7967,49.7358,47.9128,48.0049,989268.71770113,0
+MAN.US,D,20060713,000000,47.6481,47.7867,46.7022,46.9882,1379849.0263721,0
+MAN.US,D,20060714,000000,47.338,47.8798,46.7875,46.7875,1252791.0783737,0
+MAN.US,D,20060717,000000,46.9484,47.8953,46.9416,47.0656,1005764.3365711,0
+MAN.US,D,20060718,000000,47.6481,48.7744,47.5784,48.0368,1980469.903137,0
+MAN.US,D,20060719,000000,49.2775,49.4315,47.6549,47.9825,2360097.1538943,0
+MAN.US,D,20060720,000000,48.1502,48.2152,46.1109,46.1109,2175051.7611031,0
+MAN.US,D,20060721,000000,46.0363,46.0363,44.7773,45.3056,1971452.4082081,0
+MAN.US,D,20060724,000000,45.671,46.9968,45.514,46.7623,1594403.5006805,0
+MAN.US,D,20060725,000000,46.6625,47.3293,46.1361,47.3293,816466.07031341,0
+MAN.US,D,20060726,000000,47.3778,47.3778,45.8386,45.9879,1541955.5215941,0
+MAN.US,D,20060727,000000,45.9792,46.4367,45.3666,45.8813,1578938.6000525,0
+MAN.US,D,20060728,000000,45.9326,47.0512,45.9016,46.866,911050.71906776,0
+MAN.US,D,20060731,000000,45.7863,46.2205,45.6612,46.1595,2366284.5585955,0
+MAN.US,D,20060801,000000,45.3744,45.4044,43.6521,44.0862,2779284.7945896,0
+MAN.US,D,20060802,000000,44.1396,45.0875,44.1396,44.9091,1904831.2794833,0
+MAN.US,D,20060803,000000,45.3966,46.4133,45.2358,46.2293,2136392.0889078,0
+MAN.US,D,20060804,000000,46.5607,46.7875,45.1485,45.5934,1599429.154891,0
+MAN.US,D,20060807,000000,45.5934,45.5934,44.4972,44.536,956023.66946322,0
+MAN.US,D,20060808,000000,44.1948,45.2726,44.1948,44.5747,1413865.8236038,0
+MAN.US,D,20060809,000000,44.5825,44.5825,42.9765,42.9765,1308327.0851859,0
+MAN.US,D,20060810,000000,42.8892,44.4032,42.8456,44.2326,949710.39126299,0
+MAN.US,D,20060811,000000,44.2326,44.2326,42.4018,42.9077,1299568.5595049,0
+MAN.US,D,20060814,000000,43.1015,44.6135,43.0686,44.2801,1073160.3095398,0
+MAN.US,D,20060815,000000,44.8161,45.2193,44.4032,45.2193,937468.67760949,0
+MAN.US,D,20060816,000000,45.2958,46.2293,45.1243,46.1595,1036304.1363304,0
+MAN.US,D,20060817,000000,46.1109,46.4841,45.9404,46.2757,706289.61568199,0
+MAN.US,D,20060818,000000,46.2893,46.2893,45.3966,46.1527,819689.257288,0
+MAN.US,D,20060821,000000,46.0199,46.1807,45.6758,46.1265,595984.19230157,0
+MAN.US,D,20060822,000000,46.1265,46.4521,45.9094,46.1361,1223279.9333563,0
+MAN.US,D,20060823,000000,46.1361,46.3746,45.6148,45.7097,636317.36298361,0
+MAN.US,D,20060824,000000,45.8628,45.8628,44.8859,45.0187,751907.40982236,0
+MAN.US,D,20060825,000000,44.8549,45.0962,44.3567,44.7385,912983.18680253,0
+MAN.US,D,20060828,000000,44.662,45.2445,44.5825,44.9945,439289.22578688,0
+MAN.US,D,20060829,000000,45.0642,45.5062,44.6203,45.4122,762471.49798908,0
+MAN.US,D,20060830,000000,45.5062,45.6612,45.0962,45.5062,529232.03132782,0
+MAN.US,D,20060831,000000,45.514,45.9792,45.514,45.8726,455786.90815681,0
+MAN.US,D,20060901,000000,46.0645,46.4686,45.8628,46.1875,366612.75635982,0
+MAN.US,D,20060905,000000,45.514,45.8231,45.2358,45.5062,805639.91764876,0
+MAN.US,D,20060906,000000,45.4752,45.4752,44.6833,45.1098,560548.73883093,0
+MAN.US,D,20060907,000000,44.9159,45.2726,44.5292,44.7773,494313.4846031,0
+MAN.US,D,20060908,000000,44.7929,45.3288,44.6358,45.0729,563637.79830658,0
+MAN.US,D,20060911,000000,45.0729,45.0729,44.2026,44.8287,411322.61050735,0
+MAN.US,D,20060912,000000,44.6988,46.866,44.6988,46.7788,783219.99032551,0
+MAN.US,D,20060913,000000,47.1442,48.4632,47.026,48.41,1151248.3076742,0
+MAN.US,D,20060914,000000,48.1153,48.1308,47.4524,47.7431,489545.76789069,0
+MAN.US,D,20060915,000000,47.9913,48.346,47.2614,47.2614,847392.7763196,0
+MAN.US,D,20060918,000000,47.1839,47.7713,46.9096,47.152,614282.27840732,0
+MAN.US,D,20060919,000000,47.089,47.2992,46.3291,46.7788,436069.13406226,0
+MAN.US,D,20060920,000000,46.8563,47.8953,46.8176,47.1742,773170.74540473,0
+MAN.US,D,20060921,000000,47.2217,47.432,46.7187,46.9261,365066.16312201,0
+MAN.US,D,20060922,000000,46.9038,46.9096,46.1023,46.2108,283626.00926404,0
+MAN.US,D,20060925,000000,46.2108,47.1742,45.9229,46.77,440063.03828078,0
+MAN.US,D,20060926,000000,46.77,47.338,46.2205,46.9658,763373.24748197,0
+MAN.US,D,20060927,000000,46.8874,47.4243,46.7972,46.9736,406816.95829287,0
+MAN.US,D,20060928,000000,47.2052,48.2094,47.2052,47.8362,856280.27074954,0
+MAN.US,D,20060929,000000,47.8362,48.0756,47.3826,47.5464,514805.07119155,0
+MAN.US,D,20061002,000000,47.4524,48.2365,47.152,47.5561,485676.70542119,0
+MAN.US,D,20061003,000000,47.5464,47.9041,47.026,47.4844,416223.42296871,0
+MAN.US,D,20061004,000000,47.4941,49.1941,47.4941,49.1601,422406.70066997,0
+MAN.US,D,20061005,000000,49.0449,49.386,48.7046,49.3559,596241.09804956,0
+MAN.US,D,20061006,000000,49.1601,49.1689,47.8565,48.0911,865948.79992332,0
+MAN.US,D,20061009,000000,48.0116,48.6552,47.8565,48.4478,328852.7701575,0
+MAN.US,D,20061010,000000,48.5418,48.7744,48.2229,48.254,434909.44707141,0
+MAN.US,D,20061011,000000,48.1502,48.4148,47.7169,48.0756,450112.28320155,0
+MAN.US,D,20061012,000000,48.1502,48.565,48.1308,48.2617,776905.68037528,0
+MAN.US,D,20061013,000000,48.2617,48.7347,47.9661,48.378,1123930.6631395,0
+MAN.US,D,20061016,000000,48.4216,50.7749,48.4216,50.2244,1499301.9451803,0
+MAN.US,D,20061017,000000,52.3819,54.5549,51.8459,53.0497,5630990.1846082,0
+MAN.US,D,20061018,000000,52.535,53.1117,52.2035,52.848,1721586.290428,0
+MAN.US,D,20061019,000000,52.8084,53.1204,52.4594,52.8558,1362065.7835122,0
+MAN.US,D,20061020,000000,52.723,53.1573,52.5214,52.8084,816208.13281545,0
+MAN.US,D,20061023,000000,52.6126,54.0044,52.535,54.0044,845975.15183078,0
+MAN.US,D,20061024,000000,53.6477,54.175,53.197,53.6632,648558.04488711,0
+MAN.US,D,20061025,000000,53.5449,54.361,53.4539,54.2196,606939.31371521,0
+MAN.US,D,20061026,000000,54.3843,54.4008,53.9636,54.2273,539156.43449957,0
+MAN.US,D,20061027,000000,54.1662,54.394,53.0972,53.1573,1033855.7935996,0
+MAN.US,D,20061030,000000,53.0409,53.7708,53.0012,53.5857,776777.74337629,0
+MAN.US,D,20061031,000000,53.7,53.7398,52.3819,52.5912,990043.56194503,0
+MAN.US,D,20061101,000000,52.9256,53.2513,52.0969,52.1813,1117874.2906873,0
+MAN.US,D,20061102,000000,52.0107,53.3977,51.9951,53.2813,1075605.5570205,0
+MAN.US,D,20061103,000000,53.5857,53.8192,52.2821,52.8228,742497.84989654,0
+MAN.US,D,20061106,000000,53.0187,53.6932,53.0187,53.3773,675234.97267681,0
+MAN.US,D,20061107,000000,53.4539,54.3222,53.2735,53.8551,620856.5893555,0
+MAN.US,D,20061108,000000,53.7398,54.8011,53.5061,54.5549,548691.8679244,0
+MAN.US,D,20061109,000000,54.5937,54.9358,53.8638,53.9433,897003.4429285,0
+MAN.US,D,20061110,000000,54.0122,54.2748,53.8037,54.1827,510808.07172306,0
+MAN.US,D,20061113,000000,54.1662,55.433,54.0742,55.276,631806.55201918,0
+MAN.US,D,20061114,000000,55.2537,55.7558,54.4793,55.686,628069.55354863,0
+MAN.US,D,20061115,000000,55.8265,57.4645,55.8265,57.3414,1071742.685051,0
+MAN.US,D,20061116,000000,57.5043,57.5799,56.7124,57.5043,859246.55197616,0
+MAN.US,D,20061117,000000,57.481,57.6205,56.2385,56.9992,779997.83510091,0
+MAN.US,D,20061120,000000,56.881,57.2716,56.378,56.881,728842.6387542,0
+MAN.US,D,20061121,000000,56.7589,57.2241,56.7124,56.9362,1212198.9384437,0
+MAN.US,D,20061122,000000,56.881,57.133,56.535,57.0914,760411.09325532,0
+MAN.US,D,20061124,000000,56.8054,57.0914,56.7666,56.8898,67138.035470719,0
+MAN.US,D,20061127,000000,56.8984,56.9606,55.306,55.3758,1217998.4051479,0
+MAN.US,D,20061128,000000,54.9425,55.6956,54.6935,55.1451,723559.04704585,0
+MAN.US,D,20061129,000000,55.562,55.9777,55.1752,55.6656,544572.09020689,0
+MAN.US,D,20061130,000000,55.7199,56.535,55.0221,55.0977,919424.40200175,0
+MAN.US,D,20061201,000000,55.0434,55.686,54.5151,55.3923,837857.34289478,0
+MAN.US,D,20061204,000000,55.4854,56.5428,55.4854,56.5428,643662.39117571,0
+MAN.US,D,20061205,000000,56.0679,56.3005,54.7517,56.1687,1148156.1529486,0
+MAN.US,D,20061206,000000,56.3005,57.2076,56.0989,56.8665,1042748.4467795,0
+MAN.US,D,20061207,000000,56.8665,57.1689,55.9428,55.9845,512482.60195986,0
+MAN.US,D,20061208,000000,55.9777,56.0679,55.214,55.2217,796491.39047089,0
+MAN.US,D,20061211,000000,55.276,56.0126,55.2537,55.7558,966848.79037788,0
+MAN.US,D,20061212,000000,55.9128,57.4025,55.875,57.3259,1619399.7077335,0
+MAN.US,D,20061213,000000,57.7911,58.3562,57.2464,57.6351,1107048.1380226,0
+MAN.US,D,20061214,000000,57.6351,59.8556,57.6205,59.5755,1385907.4623242,0
+MAN.US,D,20061215,000000,59.5755,59.5842,58.582,59.213,1275727.9124429,0
+MAN.US,D,20061218,000000,59.559,59.559,58.4182,58.8069,1210912.3462038,0
+MAN.US,D,20061219,000000,58.3562,58.4182,57.8454,58.1633,1066842.9043396,0
+MAN.US,D,20061220,000000,58.2816,59.3981,58.2816,58.7681,1231403.9327923,0
+MAN.US,D,20061221,000000,58.9619,59.7558,58.8301,59.0491,1117745.3219383,0
+MAN.US,D,20061222,000000,59.2411,59.5377,59.0347,59.0947,1067359.8110855,0
+MAN.US,D,20061226,000000,59.0181,59.8148,59.0181,59.3487,240970.36935032,0
+MAN.US,D,20061227,000000,59.3487,59.6084,59.0259,59.3128,631678.61502018,0
+MAN.US,D,20061228,000000,59.2033,59.3061,58.6615,58.7536,487356.39440794,0
+MAN.US,D,20061229,000000,58.6305,59.213,58.1158,58.1488,372025.31681715,0
+MAN.US,D,20070103,000000,58.5888,59.4514,58.3028,59.1859,1514246.8438125,0
+MAN.US,D,20070104,000000,59.1859,59.748,58.4822,59.2711,960274.4794297,0
+MAN.US,D,20070105,000000,59.1558,59.1723,58.0635,58.2108,1329076.6092723,0
+MAN.US,D,20070108,000000,58.333,58.8631,57.8677,58.3882,781929.27108569,0
+MAN.US,D,20070109,000000,58.4046,58.6664,57.9007,58.265,864791.17643245,0
+MAN.US,D,20070110,000000,58.1071,58.3804,57.5043,57.9927,657710.69906496,0
+MAN.US,D,20070111,000000,58.1246,59.0783,58.1246,58.6906,984632.03323768,0
+MAN.US,D,20070112,000000,58.7933,59.3399,58.458,59.3128,481427.95895468,0
+MAN.US,D,20070116,000000,59.2634,59.5503,57.7853,59.2711,595600.38130461,0
+MAN.US,D,20070117,000000,59.2411,60.5689,59.1345,60.0465,782187.20858365,0
+MAN.US,D,20070118,000000,60.1415,60.2733,58.7449,58.7681,538640.55950364,0
+MAN.US,D,20070119,000000,58.5045,59.0095,58.171,58.8844,519052.78590807,0
+MAN.US,D,20070122,000000,58.7449,59.3206,58.52,58.5268,549981.55541423,0
+MAN.US,D,20070123,000000,58.5122,59.6084,58.5122,59.1558,449079.5014597,0
+MAN.US,D,20070124,000000,57.8125,58.396,56.4333,57.8057,1600588.8418819,0
+MAN.US,D,20070125,000000,57.5421,57.6573,57.0138,57.5207,992618.80992472,0
+MAN.US,D,20070126,000000,57.6749,57.9452,56.9072,57.3792,712602.89388222,0
+MAN.US,D,20070129,000000,57.133,59.0259,57.0836,58.4958,1940395.7017029,0
+MAN.US,D,20070130,000000,56.5728,57.4267,54.4793,55.5338,4282708.5809874,0
+MAN.US,D,20070131,000000,55.6404,56.8374,55.5794,56.5941,1590020.6267151,0
+MAN.US,D,20070201,000000,56.4865,57.2164,56.315,56.8732,1501493.382163,0
+MAN.US,D,20070202,000000,56.9286,57.7766,56.9286,57.4403,934501.36463288,0
+MAN.US,D,20070205,000000,57.387,57.6351,56.7269,57.3792,1735116.6598212,0
+MAN.US,D,20070206,000000,57.4267,58.048,57.3627,58.048,1311037.4924145,0
+MAN.US,D,20070207,000000,57.7185,57.9394,57.3569,57.9394,866075.70517232,0
+MAN.US,D,20070208,000000,58.0015,58.7836,57.7001,58.6664,742111.97539958,0
+MAN.US,D,20070209,000000,58.6305,58.6615,57.8755,58.1876,775233.21363848,0
+MAN.US,D,20070212,000000,58.1798,58.1798,57.5333,58.0228,576270.54520699,0
+MAN.US,D,20070213,000000,58.0228,59.1558,57.7523,58.7226,544430.740458,0
+MAN.US,D,20070214,000000,58.9009,59.4282,58.7226,59.213,558380.00034803,0
+MAN.US,D,20070215,000000,59.1345,59.6007,58.6305,59.2634,720978.64031619,0
+MAN.US,D,20070216,000000,59.1345,60.4129,59.0181,60.3276,833606.53292829,0
+MAN.US,D,20070220,000000,60.0272,60.7696,59.6356,60.6843,788245.64453589,0
+MAN.US,D,20070221,000000,60.4905,61.1204,60.2443,60.9566,796619.32746988,0
+MAN.US,D,20070222,000000,61.1204,61.4374,60.7017,61.197,887211.1037557,0
+MAN.US,D,20070223,000000,61.1117,61.2144,60.4662,60.9179,524467.40986537,0
+MAN.US,D,20070226,000000,60.8035,60.9179,59.3758,60.033,831690.5731934,0
+MAN.US,D,20070227,000000,59.2895,59.8634,57.4645,57.9763,2111908.6616009,0
+MAN.US,D,20070228,000000,58.0935,58.2554,56.6484,57.6573,919298.52850274,0
+MAN.US,D,20070301,000000,57.6573,58.2108,56.4788,57.6573,1327414.4600354,0
+MAN.US,D,20070302,000000,57.4645,57.4742,55.841,56.1221,1170579.1755217,0
+MAN.US,D,20070305,000000,55.6492,57.9007,55.3235,57.1398,2052638.7515681,0
+MAN.US,D,20070306,000000,57.292,57.9239,57.038,57.4189,722398.328305,0
+MAN.US,D,20070307,000000,57.038,57.5973,56.7802,56.8452,841206.40336837,0
+MAN.US,D,20070308,000000,56.944,58.2021,56.944,57.6429,821876.56727077,0
+MAN.US,D,20070309,000000,58.0935,58.4338,57.7911,58.1798,342381.07605085,0
+MAN.US,D,20070312,000000,57.8125,58.1876,57.1854,57.3181,651134.32461681,0
+MAN.US,D,20070313,000000,57.1534,57.4025,56.409,56.5941,786314.20855112,0
+MAN.US,D,20070314,000000,56.4953,57.0613,55.9981,56.8898,679101.97164632,0
+MAN.US,D,20070315,000000,56.8132,57.4645,56.789,56.8984,736570.44619327,0
+MAN.US,D,20070316,000000,56.8054,57.1166,56.2385,56.7269,596502.13079749,0
+MAN.US,D,20070319,000000,56.9672,57.5799,56.9227,57.2018,356563.51143904,0
+MAN.US,D,20070320,000000,57.008,57.8396,56.9857,57.6429,318413.52373979,0
+MAN.US,D,20070321,000000,57.8309,58.9329,57.0613,58.4958,574466.01447122,0
+MAN.US,D,20070322,000000,58.5452,59.2343,58.5452,58.9843,535547.37302803,0
+MAN.US,D,20070323,000000,59.118,59.3061,58.396,58.4338,412614.36149717,0
+MAN.US,D,20070326,000000,58.3494,58.552,57.6128,58.1323,397022.55562009,0
+MAN.US,D,20070327,000000,57.8909,58.3494,57.5973,58.2254,347151.88801323,0
+MAN.US,D,20070328,000000,57.9307,58.048,56.6484,57.4189,608740.74920101,0
+MAN.US,D,20070329,000000,57.5265,57.5265,56.6029,56.9518,801002.20143532,0
+MAN.US,D,20070330,000000,57.1166,57.9394,56.9934,57.2464,912854.21805354,0
+MAN.US,D,20070402,000000,57.2774,57.5333,57.0914,57.4112,701008.08747362,0
+MAN.US,D,20070403,000000,57.4645,58.613,57.4645,58.2554,447408.06647287,0
+MAN.US,D,20070404,000000,58.1633,58.171,55.9932,56.6484,1770944.1782888,0
+MAN.US,D,20070405,000000,56.6484,57.0613,56.2239,56.7589,734897.97945645,0
+MAN.US,D,20070409,000000,57.4267,58.1934,57.0458,57.8832,670723.12996237,0
+MAN.US,D,20070410,000000,57.9307,58.2408,57.4112,57.7243,431687.2918468,0
+MAN.US,D,20070411,000000,57.7077,57.954,57.4345,57.6661,666214.38249792,0
+MAN.US,D,20070412,000000,57.6573,58.9542,57.4645,58.8069,755903.37754086,0
+MAN.US,D,20070413,000000,58.14,59.1655,58.14,58.582,398442.2436089,0
+MAN.US,D,20070416,000000,58.8069,59.1955,58.2021,58.7681,773815.58914965,0
+MAN.US,D,20070417,000000,58.7449,60.0039,58.4424,59.6627,612476.71592156,0
+MAN.US,D,20070418,000000,59.4669,60.252,59.118,59.9632,761182.84224924,0
+MAN.US,D,20070419,000000,59.908,61.259,59.7926,60.6543,1116745.5561962,0
+MAN.US,D,20070420,000000,62.0751,64.5263,61.733,61.8881,3323205.8505516,0
+MAN.US,D,20070423,000000,61.5391,62.8573,61.4616,62.7652,1238486.8964864,0
+MAN.US,D,20070424,000000,62.772,63.2207,61.7097,61.8571,1215935.9369142,0
+MAN.US,D,20070425,000000,62.3135,62.6178,61.8337,61.9277,958085.10594697,0
+MAN.US,D,20070426,000000,61.3831,62.0829,61.3133,61.7805,912725.24930456,0
+MAN.US,D,20070427,000000,61.8115,62.8893,61.6477,62.7429,1346544.1366345,0
+MAN.US,D,20070430,000000,62.7652,63.1675,62.1061,62.2757,1236939.2714986,0
+MAN.US,D,20070501,000000,62.4522,62.7332,61.7708,62.518,963626.63515327,0
+MAN.US,D,20070502,000000,62.3223,63.6433,62.3223,62.8893,1019682.6439613,0
+MAN.US,D,20070503,000000,63.0453,63.4465,62.7254,63.4019,875872.17134508,0
+MAN.US,D,20070504,000000,63.4087,65.039,63.1761,65.0313,1030890.544123,0
+MAN.US,D,20070507,000000,65.039,65.039,64.2336,64.4119,664750.32925946,0
+MAN.US,D,20070508,000000,64.1754,64.4963,63.5939,64.3877,463898.52659287,0
+MAN.US,D,20070509,000000,64.3344,66.0305,64.2626,65.5886,1306528.74495,0
+MAN.US,D,20070510,000000,65.418,65.8464,64.0824,64.7753,1284050.0078773,0
+MAN.US,D,20070511,000000,64.9702,66.3494,64.8365,66.2351,719046.17258142,0
+MAN.US,D,20070514,000000,66.1255,66.4677,65.4888,65.8842,757496.3995283,0
+MAN.US,D,20070515,000000,66.0005,66.5578,65.5284,65.7223,666599.22524488,0
+MAN.US,D,20070516,000000,65.9549,66.3417,65.5653,66.3261,438903.35128992,0
+MAN.US,D,20070517,000000,66.1333,66.4967,65.7533,65.9627,568539.64251793,0
+MAN.US,D,20070518,000000,66.1565,67.2353,65.8842,66.9416,420087.32668826,0
+MAN.US,D,20070521,000000,66.9416,68.0562,66.4047,67.8227,544142.88221026,0
+MAN.US,D,20070522,000000,67.9021,68.408,67.5619,67.6995,646409.94140405,0
+MAN.US,D,20070523,000000,68.2122,68.8811,67.8953,68.569,941450.20082811,0
+MAN.US,D,20070524,000000,69.4316,70.4947,69.4316,69.9986,1749074.1737112,0
+MAN.US,D,20070525,000000,70.4241,72.6446,70.3465,72.3586,2050159.4563376,0
+MAN.US,D,20070529,000000,72.2384,72.4274,69.6796,70.2302,1856182.2038668,0
+MAN.US,D,20070530,000000,70.0131,70.961,69.8968,70.8447,1290291.063578,0
+MAN.US,D,20070531,000000,71.0376,71.496,70.6499,71.3932,1134948.7213027,0
+MAN.US,D,20070601,000000,71.7829,72.5582,71.5512,72.0009,857114.95649296,0
+MAN.US,D,20070604,000000,72.6678,72.7202,71.3012,71.8992,951256.9845008,0
+MAN.US,D,20070605,000000,72.5582,72.5582,70.9784,71.1694,906784.4328514,0
+MAN.US,D,20070606,000000,71.0288,71.5512,70.5015,70.9784,913114.21905149,0
+MAN.US,D,20070607,000000,70.7197,71.5105,70.2302,70.2302,1185007.167408,0
+MAN.US,D,20070608,000000,70.0286,71.0472,69.795,70.8902,876771.857338,0
+MAN.US,D,20070611,000000,70.991,72.0213,70.928,71.6045,759119.34226551,0
+MAN.US,D,20070612,000000,71.2382,72.7124,71.116,71.7354,853322.24352286,0
+MAN.US,D,20070613,000000,71.8303,72.3877,70.8137,71.3244,931928.18015317,0
+MAN.US,D,20070614,000000,71.2712,72.0999,71.178,71.3932,560805.6445789,0
+MAN.US,D,20070615,000000,71.7829,72.4497,71.7354,72.0455,692628.21403969,0
+MAN.US,D,20070618,000000,71.9167,71.9525,71.245,71.4873,384780.84196659,0
+MAN.US,D,20070619,000000,71.3554,71.8051,70.772,71.6278,448050.84671781,0
+MAN.US,D,20070620,000000,71.8217,73.1941,70.9959,70.9959,587867.41511557,0
+MAN.US,D,20070621,000000,71.3496,73.4179,71.3158,73.0254,587349.47661965,0
+MAN.US,D,20070622,000000,72.5438,72.5582,71.433,72.3247,775874.96213341,0
+MAN.US,D,20070625,000000,72.3334,73.4975,71.6656,71.8585,481684.86470265,0
+MAN.US,D,20070626,000000,72.1706,72.411,71.341,71.7664,668273.75548169,0
+MAN.US,D,20070627,000000,71.3787,72.378,70.8282,72.3334,503718.91752895,0
+MAN.US,D,20070628,000000,72.443,73.166,72.1076,72.7618,330399.3633953,0
+MAN.US,D,20070629,000000,72.8674,72.8674,70.865,71.5794,807577.54413349,0
+MAN.US,D,20070702,000000,71.9681,72.9014,71.7975,72.8539,395862.86862923,0
+MAN.US,D,20070703,000000,72.8917,73.5605,72.6833,72.8752,204374.19713883,0
+MAN.US,D,20070705,000000,72.443,73.04,72.3877,72.8539,442510.34926149,0
+MAN.US,D,20070706,000000,72.7124,73.9559,72.506,73.1495,508487.66599135,0
+MAN.US,D,20070709,000000,73.1011,73.8861,72.6678,72.9392,856930.27324442,0
+MAN.US,D,20070710,000000,72.5816,72.5816,71.6278,71.6278,544494.7089575,0
+MAN.US,D,20070711,000000,71.7664,72.785,71.0472,72.5748,785539.36430722,0
+MAN.US,D,20070712,000000,73.2717,73.9316,73.0177,73.3501,753197.09731219,0
+MAN.US,D,20070713,000000,73.0477,73.4422,72.9246,73.4112,363777.50738217,0
+MAN.US,D,20070716,000000,73.3501,73.4509,72.6998,73.1495,502560.26228808,0
+MAN.US,D,20070717,000000,73.1175,75.4912,73.1175,73.7611,851518.74453707,0
+MAN.US,D,20070718,000000,73.7533,73.7533,72.8219,73.3037,928707.05667856,0
+MAN.US,D,20070719,000000,72.7124,73.8231,69.0885,70.4473,1543504.1783318,0
+MAN.US,D,20070720,000000,70.9058,72.4022,69.2609,70.5181,1555339.3824885,0
+MAN.US,D,20070723,000000,70.7351,72.2472,70.7351,70.928,822390.37876671,0
+MAN.US,D,20070724,000000,70.2302,70.9532,68.5292,68.756,1110409.5794961,0
+MAN.US,D,20070725,000000,69.1223,69.1223,66.5665,67.4379,1690013.7089269,0
+MAN.US,D,20070726,000000,66.4967,68.6319,65.9947,66.7002,1757330.2371462,0
+MAN.US,D,20070727,000000,66.3494,66.4677,61.8881,61.9345,3674795.2952798,0
+MAN.US,D,20070730,000000,62.1837,63.0279,61.1117,61.8483,1732158.6325945,0
+MAN.US,D,20070731,000000,63.0114,63.4165,61.2048,61.3453,1774549.1127604,0
+MAN.US,D,20070801,000000,60.9789,61.9025,59.2033,60.096,1386360.4005706,0
+MAN.US,D,20070802,000000,60.4129,60.9179,59.2489,60.1115,1315289.334131,0
+MAN.US,D,20070803,000000,59.9632,59.9787,57.4471,57.5207,1256658.0773432,0
+MAN.US,D,20070806,000000,57.1854,57.6573,55.463,56.915,1703551.3005701,0
+MAN.US,D,20070807,000000,57.3957,57.6273,55.9195,56.6484,2456871.1761313,0
+MAN.US,D,20070808,000000,56.4167,56.4497,53.6235,54.1914,4193288.8726924,0
+MAN.US,D,20070809,000000,52.9712,54.2602,50.2486,52.8316,4051788.4883079,0
+MAN.US,D,20070810,000000,51.9079,57.7911,51.8071,56.9518,2752205.4843031,0
+MAN.US,D,20070813,000000,57.6351,60.3673,57.6351,59.3981,2044899.5948791,0
+MAN.US,D,20070814,000000,59.4427,59.777,57.5333,57.5333,1253177.9846206,0
+MAN.US,D,20070815,000000,57.5207,58.5452,56.6959,56.9072,1467346.5844322,0
+MAN.US,D,20070816,000000,55.875,56.3857,54.2438,55.6782,1590213.5639636,0
+MAN.US,D,20070817,000000,57.0836,59.2566,55.0899,57.3492,1002671.1500955,0
+MAN.US,D,20070820,000000,57.3705,57.6351,56.0911,57.2774,683482.78211179,0
+MAN.US,D,20070821,000000,57.5421,57.6661,55.5948,56.1521,1007055.0558109,0
+MAN.US,D,20070822,000000,56.881,56.881,55.8662,56.3557,950352.13975793,0
+MAN.US,D,20070823,000000,56.7521,56.8452,56.2083,56.5011,765046.74596878,0
+MAN.US,D,20070824,000000,56.5263,57.1534,56.1841,56.944,668533.75647963,0
+MAN.US,D,20070827,000000,56.8054,56.8219,56.0911,56.3393,527815.43858898,0
+MAN.US,D,20070828,000000,56.4333,56.8132,55.8847,55.9263,941330.51782905,0
+MAN.US,D,20070829,000000,56.3393,56.4865,53.8638,55.0734,1395957.738995,0
+MAN.US,D,20070830,000000,54.5394,55.3836,52.9576,53.2987,1809601.7869841,0
+MAN.US,D,20070831,000000,53.8037,54.709,53.1873,54.5219,1419153.5423121,0
+MAN.US,D,20070904,000000,53.1573,53.5449,52.1561,52.3198,1551621.9872679,0
+MAN.US,D,20070905,000000,51.8236,52.188,51.0472,51.5134,1908310.3404559,0
+MAN.US,D,20070906,000000,51.6055,51.8992,50.9532,51.278,1453558.2775409,0
+MAN.US,D,20070907,000000,50.5491,50.8282,49.4248,49.6118,1193128.071594,0
+MAN.US,D,20070910,000000,49.6341,50.0072,48.6552,48.6552,1444920.466609,0
+MAN.US,D,20070911,000000,48.7812,49.1427,48.3692,48.8122,1081278.1184758,0
+MAN.US,D,20070912,000000,48.8452,49.2377,48.6552,48.7967,1354979.724568,0
+MAN.US,D,20070913,000000,48.8209,49.6186,47.8439,49.2929,1618501.0534906,0
+MAN.US,D,20070914,000000,48.7182,49.6884,48.378,49.1853,940170.8308382,0
+MAN.US,D,20070917,000000,49.1427,49.1427,47.6627,47.6715,897778.2871724,0
+MAN.US,D,20070918,000000,47.9041,51.6055,47.1578,48.7744,2149537.6155542,0
+MAN.US,D,20070919,000000,49.1233,50.3174,49.1233,49.7756,1253303.8581196,0
+MAN.US,D,20070920,000000,49.9501,49.9501,48.8558,49.4567,1594789.3751775,0
+MAN.US,D,20070921,000000,49.8812,50.1546,49.6341,49.6341,1128568.3793529,0
+MAN.US,D,20070924,000000,49.8444,49.8444,49.0603,49.2096,693145.12078561,0
+MAN.US,D,20070925,000000,48.8907,50.5055,48.8907,49.7358,1400207.5172115,0
+MAN.US,D,20070926,000000,49.6661,50.0606,48.7502,49.449,940815.67458311,0
+MAN.US,D,20070927,000000,49.7116,49.8996,49.3491,49.7358,766983.34070352,0
+MAN.US,D,20070928,000000,49.6884,49.9908,49.2619,49.9375,798684.89095359,0
+MAN.US,D,20071001,000000,50.1304,52.5767,49.8812,51.9777,1674681.9040477,0
+MAN.US,D,20071002,000000,52.0543,52.8558,51.7441,52.6552,856026.46025154,0
+MAN.US,D,20071003,000000,52.2821,52.535,51.9167,52.3276,801261.17068328,0
+MAN.US,D,20071004,000000,52.6126,53.0332,51.8139,51.9951,737861.1654331,0
+MAN.US,D,20071005,000000,52.4662,54.235,52.3518,53.9026,1014653.894501,0
+MAN.US,D,20071008,000000,54.0189,54.5791,53.4985,53.8638,622529.05609231,0
+MAN.US,D,20071009,000000,54.081,54.081,52.188,52.4836,911948.34156069,0
+MAN.US,D,20071010,000000,53.0012,53.4209,52.1493,53.3201,1439767.9071497,0
+MAN.US,D,20071011,000000,53.4616,54.4008,53.1727,53.5925,1145968.8429658,0
+MAN.US,D,20071012,000000,53.7087,54.5219,53.2649,54.1914,879606.07456565,0
+MAN.US,D,20071015,000000,54.1594,54.2922,52.4352,52.9402,992361.90417674,0
+MAN.US,D,20071016,000000,53.2135,54.2438,53.135,53.7853,819171.31879209,0
+MAN.US,D,20071017,000000,58.8069,60.126,56.2627,57.4025,3104788.5042735,0
+MAN.US,D,20071018,000000,56.8732,57.6505,56.1997,56.7269,1005764.3365711,0
+MAN.US,D,20071019,000000,56.7269,56.9286,54.4211,54.4454,999578.99536985,0
+MAN.US,D,20071022,000000,54.329,56.1841,53.8396,55.4466,1265161.7607761,0
+MAN.US,D,20071023,000000,55.4388,55.7412,54.0044,54.6237,893137.47570898,0
+MAN.US,D,20071024,000000,54.1914,54.5219,52.8084,53.7252,1003315.9938404,0
+MAN.US,D,20071025,000000,53.9433,54.7875,53.6477,54.207,1003700.8365874,0
+MAN.US,D,20071026,000000,54.7807,55.1451,53.7708,54.3678,690825.7468039,0
+MAN.US,D,20071029,000000,54.5219,55.0123,53.6322,53.8968,685543.18684554,0
+MAN.US,D,20071030,000000,55.562,56.1143,55.0977,55.494,934633.42863185,0
+MAN.US,D,20071031,000000,55.9981,58.0015,55.2983,58.0015,1193901.8840879,0
+MAN.US,D,20071101,000000,57.7145,57.7145,55.7199,56.0911,1515796.5323003,0
+MAN.US,D,20071102,000000,56.5796,56.977,55.0821,55.4466,1100220.0165764,0
+MAN.US,D,20071105,000000,55.2537,55.4698,54.0189,54.0354,949731.02626283,0
+MAN.US,D,20071106,000000,54.3145,54.3145,52.8714,53.7621,1148542.0274455,0
+MAN.US,D,20071107,000000,52.629,53.4674,50.5559,50.8534,1803287.4770338,0
+MAN.US,D,20071108,000000,51.2954,52.1037,50.4637,51.5212,965390.92763937,0
+MAN.US,D,20071109,000000,50.8282,51.528,50.1856,50.2486,840982.51362014,0
+MAN.US,D,20071112,000000,50.109,51.2712,49.7678,49.924,731862.57098038,0
+MAN.US,D,20071113,000000,50.1003,50.1003,49.1233,49.5168,841722.27836431,0
+MAN.US,D,20071114,000000,49.5876,50.0926,49.1155,49.5876,764020.15472687,0
+MAN.US,D,20071115,000000,49.4248,50.3329,48.2694,48.5002,852295.65228096,0
+MAN.US,D,20071116,000000,48.7589,48.8277,47.7169,48.4478,1514767.8775584,0
+MAN.US,D,20071119,000000,48.346,48.6484,46.6092,46.9968,952549.7672406,0
+MAN.US,D,20071120,000000,46.9968,47.1655,44.9499,45.7165,1136171.345043,0
+MAN.US,D,20071121,000000,45.4984,45.6922,44.5292,44.5437,870714.45313575,0
+MAN.US,D,20071123,000000,44.9091,45.5682,44.7385,45.1485,343554.1757916,0
+MAN.US,D,20071126,000000,45.2193,45.6836,44.3867,44.4652,807065.79613752,0
+MAN.US,D,20071127,000000,44.5825,44.5825,43.0773,44.0552,1499493.8506788,0
+MAN.US,D,20071128,000000,44.9247,46.2593,44.5214,45.8958,1073683.4067857,0
+MAN.US,D,20071129,000000,45.795,46.8486,45.5236,46.7487,1293252.1860547,0
+MAN.US,D,20071130,000000,47.1286,47.7247,46.9038,47.4155,1351378.9170964,0
+MAN.US,D,20071203,000000,47.7093,47.7093,46.4686,46.5307,1256885.0623414,0
+MAN.US,D,20071204,000000,46.2205,47.5707,46.2205,47.4407,1106557.0250265,0
+MAN.US,D,20071205,000000,48.3004,49.1233,47.7335,49.0381,1833570.3710451,0
+MAN.US,D,20071206,000000,49.0691,50.2001,48.7182,49.89,1317094.8966167,0
+MAN.US,D,20071207,000000,49.89,50.5423,49.7436,50.1478,705596.27968745,0
+MAN.US,D,20071210,000000,50.4415,50.4415,49.1389,49.3559,1002414.2443475,0
+MAN.US,D,20071211,000000,49.4093,50.2883,48.2152,48.2152,1139261.4362686,0
+MAN.US,D,20071212,000000,49.2222,49.2775,46.6848,47.2992,1622976.7849553,0
+MAN.US,D,20071213,000000,46.9882,47.089,46.0645,46.8563,1324381.1150592,0
+MAN.US,D,20071214,000000,46.7022,46.7788,46.0557,46.1361,1259105.3883239,0
+MAN.US,D,20071217,000000,46.0955,46.1023,44.348,44.3751,1098801.3603376,0
+MAN.US,D,20071218,000000,44.6988,44.6988,43.5823,43.7829,2107917.8526323,0
+MAN.US,D,20071219,000000,43.7732,44.0398,43.4573,43.8827,1120484.6181667,0
+MAN.US,D,20071220,000000,43.9224,43.9224,43.1316,43.6133,917108.12327,0
+MAN.US,D,20071221,000000,43.9632,44.536,43.7732,44.2258,1899030.7810291,0
+MAN.US,D,20071224,000000,44.2258,44.7133,43.6201,44.6358,323635.21044863,0
+MAN.US,D,20071226,000000,44.8287,45.2571,43.7218,45.1039,695303.54176859,0
+MAN.US,D,20071227,000000,45.0119,45.0642,44.2491,44.7221,985808.22822841,0
+MAN.US,D,20071228,000000,45.4286,45.4286,43.9632,44.5059,740150.61866504,0
+MAN.US,D,20071231,000000,44.536,45.2096,43.7674,44.155,697142.12025411,0
+MAN.US,D,20080102,000000,43.6743,43.8449,40.3596,42.7216,1554715.1737435,0
+MAN.US,D,20080103,000000,42.7274,42.7962,41.3482,41.384,1214928.9489222,0
+MAN.US,D,20080104,000000,40.913,41.069,39.5774,39.7082,1443632.8426191,0
+MAN.US,D,20080107,000000,39.8566,40.5699,39.5464,40.409,958985.82368987,0
+MAN.US,D,20080108,000000,40.7027,40.9411,39.6559,39.6559,964171.39914899,0
+MAN.US,D,20080109,000000,39.6152,40.2278,39.0899,40.159,1015428.7387449,0
+MAN.US,D,20080110,000000,39.9264,40.756,39.6404,40.3673,835021.06216714,0
+MAN.US,D,20080111,000000,40.0582,40.5399,39.5396,40.0426,708809.14916213,0
+MAN.US,D,20080114,000000,40.1114,40.4517,39.5532,39.7402,695594.49526631,0
+MAN.US,D,20080115,000000,39.3836,40.3227,38.0703,38.9803,1301888.9652366,0
+MAN.US,D,20080116,000000,38.7255,40.8578,38.6547,40.0514,1410371.2863814,0
+MAN.US,D,20080117,000000,40.2442,40.2917,38.6082,38.6848,835797.96991101,0
+MAN.US,D,20080118,000000,38.8796,38.9164,37.4267,37.8919,1520527.106013,0
+MAN.US,D,20080122,000000,38.5616,38.7846,35.464,38.4444,1438983.7771558,0
+MAN.US,D,20080123,000000,37.5759,39.1665,37.07,38.8466,1351849.3950928,0
+MAN.US,D,20080124,000000,40.346,40.85,39.0327,40.409,2134721.685671,0
+MAN.US,D,20080125,000000,40.6174,41.1999,39.717,40.0038,1016846.3632338,0
+MAN.US,D,20080128,000000,39.8954,41.2144,39.4834,41.2144,1073775.2325349,0
+MAN.US,D,20080129,000000,41.4703,42.2147,41.3696,42.1769,1370318.7516971,0
+MAN.US,D,20080130,000000,42.3707,43.8449,42.3707,43.2799,1863592.2323085,0
+MAN.US,D,20080131,000000,42.3707,44.095,41.6574,43.3021,2380011.9922372,0
+MAN.US,D,20080201,000000,43.5513,45.2018,43.5513,44.5214,2753769.6172908,0
+MAN.US,D,20080204,000000,44.5214,44.5825,43.6811,44.0862,1318933.4751022,0
+MAN.US,D,20080205,000000,43.3797,43.3797,42.6208,42.7816,1757084.6806481,0
+MAN.US,D,20080206,000000,43.118,43.118,41.294,41.3152,1739985.4880329,0
+MAN.US,D,20080207,000000,41.0032,41.6351,40.2975,40.7957,1366834.5319746,0
+MAN.US,D,20080208,000000,40.3829,41.4258,40.221,41.322,942424.17282042,0
+MAN.US,D,20080211,000000,41.4006,41.5798,40.6174,41.5091,1110495.2147454,0
+MAN.US,D,20080212,000000,41.7504,42.3959,41.0739,41.3772,1618847.7214879,0
+MAN.US,D,20080213,000000,42.0083,43.1015,41.9345,43.0085,1296217.4355313,0
+MAN.US,D,20080214,000000,43.2401,43.2401,42.3397,42.4337,1018872.7202177,0
+MAN.US,D,20080215,000000,42.0151,42.4337,41.6264,42.1769,478433.82047828,0
+MAN.US,D,20080219,000000,42.2225,42.9222,42.0916,42.5413,703307.85820549,0
+MAN.US,D,20080220,000000,42.3785,43.9845,42.2728,43.9535,951286.90525056,0
+MAN.US,D,20080221,000000,44.125,45.3492,44.125,44.3044,1999705.8499854,0
+MAN.US,D,20080222,000000,44.3567,44.3664,42.8398,43.6899,1069077.6748219,0
+MAN.US,D,20080225,000000,43.5735,45.0807,43.0395,44.9159,1090236.8036551,0
+MAN.US,D,20080226,000000,44.5825,47.3545,44.5825,46.9484,1514337.6378118,0
+MAN.US,D,20080227,000000,46.5607,47.152,46.0363,46.9261,800616.32693837,0
+MAN.US,D,20080228,000000,46.4521,46.4521,44.7133,45.4538,1367544.375969,0
+MAN.US,D,20080229,000000,45.0642,45.0642,43.8682,43.999,1452657.559798,0
+MAN.US,D,20080303,000000,43.9138,45.2358,43.7732,44.9847,895712.72368867,0
+MAN.US,D,20080304,000000,44.6135,45.227,44.095,45.1417,1096224.0488579,0
+MAN.US,D,20080305,000000,45.2096,45.6922,45.0264,45.5062,1205033.4347502,0
+MAN.US,D,20080306,000000,45.3492,45.7097,44.7531,44.9333,850805.8052927,0
+MAN.US,D,20080307,000000,44.2414,44.5059,42.2922,42.6489,1850216.6254138,0
+MAN.US,D,20080310,000000,42.6644,42.9077,41.261,41.261,1289258.2818362,0
+MAN.US,D,20080311,000000,42.4958,42.8127,41.8125,42.7604,1091841.1748925,0
+MAN.US,D,20080312,000000,42.7342,42.962,42.0993,42.1613,659964.0410472,0
+MAN.US,D,20080313,000000,41.5178,42.6838,40.9411,42.549,932527.62689845,0
+MAN.US,D,20080314,000000,42.8127,43.4757,41.1999,42.7962,1811275.2854709,0
+MAN.US,D,20080317,000000,41.8027,43.0773,41.5478,42.6838,2202636.6288855,0
+MAN.US,D,20080318,000000,43.6521,44.8161,43.0686,44.6833,1565061.5626618,0
+MAN.US,D,20080319,000000,44.8161,45.7786,43.1616,43.1868,1265025.5697772,0
+MAN.US,D,20080320,000000,43.1248,43.9224,42.612,43.5435,1457100.275263,0
+MAN.US,D,20080324,000000,43.7053,45.9937,43.7053,45.8464,1171488.1472646,0
+MAN.US,D,20080325,000000,45.9491,46.3445,44.4439,45.73,887537.13675313,0
+MAN.US,D,20080326,000000,45.3966,45.3966,44.2491,44.6707,935513.51137491,0
+MAN.US,D,20080327,000000,44.5747,45.2571,43.6443,43.6811,600697.22626442,0
+MAN.US,D,20080328,000000,43.7674,44.4362,43.3797,43.9845,502258.99129045,0
+MAN.US,D,20080331,000000,44.1474,44.187,43.1093,43.6588,695713.14651537,0
+MAN.US,D,20080401,000000,43.999,45.9714,43.7519,45.9326,808090.32387944,0
+MAN.US,D,20080402,000000,46.0363,46.6315,45.4752,45.8096,819563.383789,0
+MAN.US,D,20080403,000000,45.576,46.5083,45.3424,46.3291,827547.06522606,0
+MAN.US,D,20080404,000000,46.0267,46.7788,45.6836,46.5607,942413.85532051,0
+MAN.US,D,20080407,000000,46.8176,46.9338,45.607,45.795,625107.39932199,0
+MAN.US,D,20080408,000000,46.1187,46.7187,45.5236,45.73,1432671.5307056,0
+MAN.US,D,20080409,000000,45.8154,45.8386,43.8827,43.9922,1021011.5379509,0
+MAN.US,D,20080410,000000,43.8381,44.4187,43.6986,43.999,750355.65783459,0
+MAN.US,D,20080411,000000,43.5115,43.5115,42.0673,42.6974,1188039.4806341,0
+MAN.US,D,20080414,000000,42.7749,43.1015,42.5413,42.706,622430.0080931,0
+MAN.US,D,20080415,000000,42.9688,44.1638,42.9688,44.0794,761658.47899549,0
+MAN.US,D,20080416,000000,44.4972,46.1595,44.1028,45.0807,1415509.4013409,0
+MAN.US,D,20080417,000000,44.5912,44.8927,43.7916,44.5999,1468160.6351758,0
+MAN.US,D,20080418,000000,49.2309,51.3584,48.283,49.9442,4178882.547556,0
+MAN.US,D,20080421,000000,49.4567,49.8668,48.6882,49.797,1119153.6606771,0
+MAN.US,D,20080422,000000,49.1389,50.7662,49.1389,50.614,1206767.8064865,0
+MAN.US,D,20080423,000000,50.6275,50.6275,48.3004,49.1941,1560548.6881975,0
+MAN.US,D,20080424,000000,49.2019,50.4415,48.2762,50.2883,1095953.7303601,0
+MAN.US,D,20080425,000000,50.8534,50.9842,49.9995,50.8931,825279.27874394,0
+MAN.US,D,20080428,000000,50.8534,52.3887,50.8534,52.3363,1058522.8724052,0
+MAN.US,D,20080429,000000,52.569,52.848,51.3642,52.7696,1202041.3597737,0
+MAN.US,D,20080430,000000,52.9498,53.3599,52.0107,52.0969,1062895.4288707,0
+MAN.US,D,20080501,000000,51.9167,54.0508,50.6499,53.5449,977079.62329722,0
+MAN.US,D,20080502,000000,54.081,54.3145,52.8403,53.1573,931723.89365479,0
+MAN.US,D,20080505,000000,52.4507,53.3909,52.4507,53.0274,901721.6356413,0
+MAN.US,D,20080506,000000,52.3974,52.569,51.5134,52.1173,1167061.9397995,0
+MAN.US,D,20080507,000000,51.9951,53.0807,51.9477,52.1561,1122521.2926507,0
+MAN.US,D,20080508,000000,52.2569,52.4914,50.9455,51.3264,1189037.1828763,0
+MAN.US,D,20080509,000000,50.7836,52.0969,50.7526,51.9865,1293917.6647995,0
+MAN.US,D,20080512,000000,52.0969,54.8719,51.9951,54.5937,1545030.1365698,0
+MAN.US,D,20080513,000000,54.7875,54.7875,53.2047,53.7339,1380626.9658659,0
+MAN.US,D,20080514,000000,54.207,54.3,53.6147,53.827,1028783.7106396,0
+MAN.US,D,20080515,000000,53.7562,54.1274,53.1263,53.795,1183890.8139169,0
+MAN.US,D,20080516,000000,54.0122,54.3145,52.1241,53.0187,957353.59520274,0
+MAN.US,D,20080519,000000,52.9402,53.2047,51.8391,52.0795,1657539.3779328,0
+MAN.US,D,20080520,000000,52.1328,52.1328,51.0918,51.5047,1232148.8562864,0
+MAN.US,D,20080521,000000,51.4504,51.9613,50.6334,50.9212,1547827.2107978,0
+MAN.US,D,20080522,000000,49.6738,50.5123,47.7005,49.6884,2372554.5032961,0
+MAN.US,D,20080523,000000,49.8522,49.8522,48.1744,48.4565,1129942.6703421,0
+MAN.US,D,20080527,000000,48.7502,49.9743,48.4632,49.3559,824280.54475181,0
+MAN.US,D,20080528,000000,49.4248,49.6738,49.0903,49.4015,698003.63149731,0
+MAN.US,D,20080529,000000,49.4093,50.4967,49.2455,50.1158,767448.65994984,0
+MAN.US,D,20080530,000000,50.0838,50.0838,47.9593,48.8907,1330277.5662628,0
+MAN.US,D,20080602,000000,48.851,50.6586,48.1744,49.984,1881590.0791666,0
+MAN.US,D,20080603,000000,49.7514,50.1633,49.2377,49.8134,1544347.1180751,0
+MAN.US,D,20080604,000000,49.7358,51.8304,49.449,50.9532,1758458.9716372,0
+MAN.US,D,20080605,000000,51.0308,52.3654,51.0308,52.2035,1011760.8675238,0
+MAN.US,D,20080606,000000,51.6055,51.6055,49.5963,49.5963,699204.58848784,0
+MAN.US,D,20080609,000000,49.5963,49.5963,47.4941,47.9041,1440879.1018909,0
+MAN.US,D,20080610,000000,48.4934,48.4934,46.9814,47.3545,1291951.1493149,0
+MAN.US,D,20080611,000000,47.4155,47.5561,45.2193,45.2958,1961959.276533,0
+MAN.US,D,20080612,000000,45.4616,46.8253,45.3744,46.7109,1687029.8879503,0
+MAN.US,D,20080613,000000,47.1839,47.5784,46.7255,47.5086,791390.4185111,0
+MAN.US,D,20080616,000000,47.2285,48.0049,46.7187,47.8275,586921.30037303,0
+MAN.US,D,20080617,000000,47.8275,48.2762,47.1132,47.3196,857012.81324376,0
+MAN.US,D,20080618,000000,47.1897,47.5086,46.3445,46.9261,731450.90273363,0
+MAN.US,D,20080619,000000,46.7875,47.3196,46.2379,47.152,632721.71426196,0
+MAN.US,D,20080620,000000,46.9572,47.3778,45.2648,45.3288,1239418.5667291,0
+MAN.US,D,20080623,000000,45.4364,45.4616,43.9709,44.6135,1479482.0278366,0
+MAN.US,D,20080624,000000,44.4584,46.2419,43.8827,44.7929,1459136.9497469,0
+MAN.US,D,20080625,000000,44.8549,46.6402,44.5825,46.1187,878373.13332538,0
+MAN.US,D,20080626,000000,45.321,45.4616,43.8314,43.9002,972268.57308515,0
+MAN.US,D,20080627,000000,43.8614,45.166,43.5881,44.9847,2260913.9954261,0
+MAN.US,D,20080630,000000,44.7686,45.9404,44.2888,45.1931,1979732.2018929,0
+MAN.US,D,20080701,000000,44.4972,45.762,43.7296,44.7133,1200007.7805398,0
+MAN.US,D,20080702,000000,44.8093,45.3143,43.4331,43.4573,1296110.1335322,0
+MAN.US,D,20080703,000000,43.6588,43.9138,42.7516,43.2246,652217.66210827,0
+MAN.US,D,20080707,000000,43.2489,43.5513,41.5711,43.1868,1474319.1508772,0
+MAN.US,D,20080708,000000,42.9688,44.0232,42.3707,43.875,1434388.362692,0
+MAN.US,D,20080709,000000,43.9399,44.125,42.3639,42.5268,1040332.0882986,0
+MAN.US,D,20080710,000000,40.8103,42.2225,39.8022,41.1146,1842927.3117214,0
+MAN.US,D,20080711,000000,40.4381,41.7747,40.1425,41.1747,1339781.0154379,0
+MAN.US,D,20080714,000000,40.2743,40.2743,37.7145,39.1335,4025657.3562639,0
+MAN.US,D,20080715,000000,38.8466,39.936,37.6371,39.1199,2617291.7918667,0
+MAN.US,D,20080716,000000,39.244,41.294,39.244,40.7492,1808164.5592454,0
+MAN.US,D,20080717,000000,41.2232,43.5599,41.0032,43.5599,3842410.3037085,0
+MAN.US,D,20080718,000000,40.283,41.0032,36.5127,36.9004,7178282.9489102,0
+MAN.US,D,20080721,000000,37.0176,39.2285,36.9692,37.1941,3026049.4718942,0
+MAN.US,D,20080722,000000,36.8926,38.647,36.1589,38.5616,3077664.8287373,0
+MAN.US,D,20080723,000000,38.521,39.7626,38.0334,39.3351,1721618.2746776,0
+MAN.US,D,20080724,000000,39.5164,39.5164,36.6814,36.7686,1723206.1379152,0
+MAN.US,D,20080725,000000,37.1398,37.4829,36.4807,36.8791,1865215.1750456,0
+MAN.US,D,20080728,000000,36.8452,37.1728,35.9603,36.1318,1243569.2969463,0
+MAN.US,D,20080729,000000,36.1318,37.7921,36.1318,37.6293,1595927.3954186,0
+MAN.US,D,20080730,000000,37.8861,38.3834,37.4354,37.9481,1490059.5287531,0
+MAN.US,D,20080731,000000,37.5295,38.172,37.04,37.2494,1314762.1098851,0
+MAN.US,D,20080801,000000,37.6603,37.6903,36.8791,37.3967,1005170.0485758,0
+MAN.US,D,20080804,000000,37.3511,37.5527,36.4497,37.2183,2084895.3833138,0
+MAN.US,D,20080805,000000,37.5993,39.244,37.3967,39.0899,1363707.2977493,0
+MAN.US,D,20080806,000000,39.0259,39.3923,38.4202,38.8796,1577791.2940615,0
+MAN.US,D,20080807,000000,38.6848,39.0259,37.606,38.1119,819951.32178594,0
+MAN.US,D,20080808,000000,38.3116,40.5621,37.9791,40.4865,874912.64385266,0
+MAN.US,D,20080811,000000,39.8342,40.7647,39.4291,40.1754,1063602.1776151,0
+MAN.US,D,20080812,000000,40.0902,40.7337,39.8866,39.9593,690242.8080585,0
+MAN.US,D,20080813,000000,39.779,40.2006,38.7332,39.8188,806478.73039215,0
+MAN.US,D,20080814,000000,39.6714,41.0032,39.1491,40.252,937374.78836024,0
+MAN.US,D,20080815,000000,40.3537,40.9334,39.6996,40.2743,816547.57856277,0
+MAN.US,D,20080818,000000,38.8321,40.1047,38.3271,38.5539,1287940.7370965,0
+MAN.US,D,20080819,000000,38.298,39.1035,37.4054,37.8396,1076611.5132626,0
+MAN.US,D,20080820,000000,37.9385,38.7255,37.3811,38.1876,788942.0757804,0
+MAN.US,D,20080821,000000,37.7999,38.5132,37.2416,38.0334,957348.43645277,0
+MAN.US,D,20080822,000000,38.3436,39.0259,38.1565,38.9261,899199.00691119,0
+MAN.US,D,20080825,000000,38.5908,38.8553,37.8919,38.2574,1320725.6248381,0
+MAN.US,D,20080826,000000,38.266,38.3271,37.5129,38.141,1115798.4097037,0
+MAN.US,D,20080827,000000,37.6603,39.6714,37.6603,39.0821,1309555.8994262,0
+MAN.US,D,20080828,000000,39.0424,39.0424,37.4732,37.9327,1727736.5521294,0
+MAN.US,D,20080829,000000,37.6903,37.7699,36.9218,37.2958,1056643.02392,0
+MAN.US,D,20080902,000000,37.8561,38.2428,37.1728,37.3201,1574194.6135899,0
+MAN.US,D,20080903,000000,37.1098,38.7545,37.1098,38.0024,1400755.3764571,0
+MAN.US,D,20080904,000000,37.6371,37.6825,36.5728,36.8374,1762286.7641071,0
+MAN.US,D,20080905,000000,36.6125,37.2494,36.0921,36.9624,867505.71066105,0
+MAN.US,D,20080908,000000,38.1565,38.3766,36.6978,37.4509,1551619.9237679,0
+MAN.US,D,20080909,000000,37.2881,38.1798,36.1764,36.1841,2060564.6550056,0
+MAN.US,D,20080910,000000,36.0843,36.473,34.6111,36.0717,2082765.8513306,0
+MAN.US,D,20080911,000000,35.8769,36.4032,35.3177,35.9913,1772187.437029,0
+MAN.US,D,20080912,000000,35.5736,37.1243,35.5048,36.7589,1111759.1084855,0
+MAN.US,D,20080915,000000,35.434,36.1231,34.2844,34.3232,1011808.3280234,0
+MAN.US,D,20080916,000000,33.6487,33.7717,32.6096,33.7717,2228241.5684338,0
+MAN.US,D,20080917,000000,32.8878,33.8047,32.7996,33.0972,1945538.9754125,0
+MAN.US,D,20080918,000000,33.6622,34.8805,33.1379,34.6973,1919849.432365,0
+MAN.US,D,20080919,000000,35.7838,38.1352,34.9988,38.0867,2848694.7435424,0
+MAN.US,D,20080922,000000,38.0867,38.2515,34.8515,34.9309,966687.83737914,0
+MAN.US,D,20080923,000000,34.8437,35.6734,34.3155,34.5791,782669.03582986,0
+MAN.US,D,20080924,000000,34.7197,34.9445,33.5653,33.7805,791346.05326144,0
+MAN.US,D,20080925,000000,34.0518,34.8437,33.8561,34.176,761658.47899549,0
+MAN.US,D,20080926,000000,33.5575,34.487,33.323,34.4715,648715.90263587,0
+MAN.US,D,20080929,000000,33.5479,33.796,30.2641,30.8301,1514198.3515628,0
+MAN.US,D,20080930,000000,31.4582,33.6177,30.3194,33.4935,1659696.7671658,0
+MAN.US,D,20081001,000000,33.1447,33.2445,31.9883,32.818,919832.97499853,0
+MAN.US,D,20081002,000000,32.632,32.7424,30.2641,30.4521,1033361.5853535,0
+MAN.US,D,20081003,000000,31.0434,31.4292,29.3811,29.4277,1287305.1791016,0
+MAN.US,D,20081006,000000,28.5195,28.8142,27.3564,28.6523,1249341.9381509,0
+MAN.US,D,20081007,000000,28.9295,29.512,26.5791,26.71,1657580.6479325,0
+MAN.US,D,20081008,000000,25.6564,27.5571,24.6775,25.762,2286833.6187218,0
+MAN.US,D,20081009,000000,26.2671,26.4085,23.117,23.5377,2180062.9708135,0
+MAN.US,D,20081010,000000,22.7758,25.9123,20.882,24.2036,2974211.2570529,0
+MAN.US,D,20081013,000000,26.0286,27.0366,25.3385,26.6983,1308077.4016878,0
+MAN.US,D,20081014,000000,29.0545,29.0545,24.8791,25.6486,1705623.0545538,0
+MAN.US,D,20081015,000000,25.1902,25.2435,22.9862,22.9862,964094.0178996,0
+MAN.US,D,20081016,000000,23.117,23.9157,21.7601,23.6918,1659951.6094138,0
+MAN.US,D,20081017,000000,23.0783,24.3664,22.5423,23.4893,1270167.8117366,0
+MAN.US,D,20081020,000000,23.4893,24.2734,23.3835,24.0106,1284300.7231253,0
+MAN.US,D,20081021,000000,21.417,22.6518,21.163,21.575,2244844.4893028,0
+MAN.US,D,20081022,000000,20.7191,22.0713,20.6425,21.1146,1856409.1888651,0
+MAN.US,D,20081023,000000,21.1854,21.6671,19.8672,20.9217,2628321.1992797,0
+MAN.US,D,20081024,000000,19.7257,21.4248,19.3138,20.9217,1800312.9418073,0
+MAN.US,D,20081027,000000,20.6727,21.6108,20.2539,20.6727,1682003.2019899,0
+MAN.US,D,20081028,000000,22.3601,23.0182,20.2481,23.0182,1380214.2658692,0
+MAN.US,D,20081029,000000,22.9949,23.4825,22.2418,22.5219,1621024.7139707,0
+MAN.US,D,20081030,000000,23.2256,23.6065,22.458,23.2081,1045965.4432542,0
+MAN.US,D,20081031,000000,23.1112,24.7715,22.9949,24.157,711933.2881375,0
+MAN.US,D,20081103,000000,24.3751,25.3744,24.157,25.197,903006.16438118,0
+MAN.US,D,20081104,000000,25.702,26.1585,25.1669,25.7708,817586.55080459,0
+MAN.US,D,20081105,000000,25.4306,25.7417,24.22,24.3364,966585.69412995,0
+MAN.US,D,20081106,000000,24.157,24.6465,22.4521,22.5665,1043599.6405228,0
+MAN.US,D,20081107,000000,22.7594,23.3187,22.4725,22.8932,605887.9604735,0
+MAN.US,D,20081110,000000,23.3264,23.7073,21.2396,21.4248,1349736.3711094,0
+MAN.US,D,20081111,000000,21.2396,22.3107,20.6979,21.7669,1194918.1578299,0
+MAN.US,D,20081112,000000,21.1146,21.575,20.5127,20.8975,1115513.6467059,0
+MAN.US,D,20081113,000000,20.8752,22.7758,20.0902,22.7758,1539613.4491125,0
+MAN.US,D,20081114,000000,22.3513,22.8534,21.3404,21.5595,1192373.86235,0
+MAN.US,D,20081117,000000,21.3026,22.2554,21.0933,21.5188,1108481.2387613,0
+MAN.US,D,20081118,000000,21.481,21.9695,20.3179,21.3404,1167677.8945446,0
+MAN.US,D,20081119,000000,21.1854,21.7601,19.873,19.8808,1207970.826977,0
+MAN.US,D,20081120,000000,19.5958,20.4555,18.235,18.3136,1722212.562673,0
+MAN.US,D,20081121,000000,18.454,19.5086,17.5469,19.5086,1338107.5169511,0
+MAN.US,D,20081124,000000,19.5086,22.3184,19.5086,22.0257,1083935.9064548,0
+MAN.US,D,20081125,000000,22.3349,22.8098,21.575,22.5423,1281330.3148986,0
+MAN.US,D,20081126,000000,22.3513,24.1502,21.7281,24.033,763895.31297786,0
+MAN.US,D,20081128,000000,23.4447,24.4827,23.3671,24.4294,419161.84694555,0
+MAN.US,D,20081201,000000,23.5901,23.5901,21.4888,22.0461,1527626.577707,0
+MAN.US,D,20081202,000000,22.6208,23.6375,22.0529,23.4893,1080601.2904811,0
+MAN.US,D,20081203,000000,22.9542,23.6627,22.2477,23.6229,1129386.5570966,0
+MAN.US,D,20081204,000000,23.3187,23.7335,21.7223,22.2719,779273.54660662,0
+MAN.US,D,20081205,000000,22.0315,24.1648,21.4422,24.0106,997591.84488552,0
+MAN.US,D,20081208,000000,24.8325,26.6101,24.2036,26.0887,1913746.631163,0
+MAN.US,D,20081209,000000,25.733,27.0773,24.4924,24.599,1372126.3776829,0
+MAN.US,D,20081210,000000,25.0351,25.983,24.6465,25.3831,954339.85347649,0
+MAN.US,D,20081211,000000,24.8093,25.4374,23.4349,23.8003,874524.70585571,0
+MAN.US,D,20081212,000000,23.181,25.4694,22.7846,25.3385,1039984.3885513,0
+MAN.US,D,20081215,000000,25.2755,25.8357,24.1202,24.4594,1168243.2935402,0
+MAN.US,D,20081216,000000,24.7938,26.1653,24.4594,26.0606,1132886.2530689,0
+MAN.US,D,20081217,000000,25.608,27.4408,25.4451,27.2372,1005766.4000711,0
+MAN.US,D,20081218,000000,27.4408,27.8663,26.1226,27.37,1764350.2640908,0
+MAN.US,D,20081219,000000,27.6123,28.5806,27.1694,28.2472,1764834.1548369,0
+MAN.US,D,20081222,000000,26.3465,26.7749,23.3835,24.2268,1787502.7339082,0
+MAN.US,D,20081223,000000,24.251,25.354,23.8624,24.0416,1101509.7040662,0
+MAN.US,D,20081224,000000,24.0727,24.2608,23.7461,23.9787,595590.06380468,0
+MAN.US,D,20081226,000000,24.2336,24.8025,24.2268,24.7938,414349.76498348,0
+MAN.US,D,20081229,000000,24.8577,24.9877,24.1114,24.6562,739950.45916663,0
+MAN.US,D,20081230,000000,24.9576,25.5178,24.5379,25.4306,710920.10964549,0
+MAN.US,D,20081231,000000,25.8813,26.5316,25.762,26.3775,714299.09086885,0
+MAN.US,D,20090102,000000,26.4541,27.2546,25.9123,27.1306,925286.80545553,0
+MAN.US,D,20090105,000000,26.9988,27.1616,26.3377,26.9222,1276664.7414354,0
+MAN.US,D,20090106,000000,27.0773,27.999,27.0454,27.7277,1074681.1090277,0
+MAN.US,D,20090107,000000,27.089,27.1916,26.0199,26.1827,1460125.3662392,0
+MAN.US,D,20090108,000000,26.0111,27.0966,25.4606,26.9436,1209286.3082166,0
+MAN.US,D,20090109,000000,26.897,26.897,25.29,25.6932,1142831.2912405,0
+MAN.US,D,20090112,000000,25.6486,25.6486,24.8325,25.0981,787732.86478993,0
+MAN.US,D,20090113,000000,25.0187,25.6864,24.7715,25.259,1143480.2619854,0
+MAN.US,D,20090114,000000,24.5302,24.6862,23.5377,23.8701,1097040.1631016,0
+MAN.US,D,20090115,000000,23.8255,24.3596,22.7594,24.1202,1103272.9648024,0
+MAN.US,D,20090116,000000,24.5001,24.7473,23.2256,23.8091,1048640.770983,0
+MAN.US,D,20090120,000000,23.5203,23.5203,21.9597,22.0315,1313248.532647,0
+MAN.US,D,20090121,000000,22.5122,23.4699,22.1865,23.3981,1251404.4063846,0
+MAN.US,D,20090122,000000,22.8446,23.7461,22.6208,23.1025,1445846.9781017,0
+MAN.US,D,20090123,000000,22.5287,23.4893,22.3601,23.1025,1036908.7418256,0
+MAN.US,D,20090126,000000,23.1887,24.0039,22.8534,23.3264,840976.32312019,0
+MAN.US,D,20090127,000000,23.4447,24.3062,23.3264,24.0106,886848.95950855,0
+MAN.US,D,20090128,000000,24.599,25.4848,24.251,25.0642,1250706.9433901,0
+MAN.US,D,20090129,000000,24.2268,24.3296,23.2663,23.4825,1391024.9422839,0
+MAN.US,D,20090130,000000,23.3497,23.5755,21.8367,22.0867,2067723.9681991,0
+MAN.US,D,20090202,000000,21.7359,21.9559,20.9915,21.4654,1827591.3798422,0
+MAN.US,D,20090203,000000,21.0536,21.6884,19.4941,21.4888,1892703.058329,0
+MAN.US,D,20090204,000000,21.6021,22.7138,21.3966,22.2554,1483789.5840526,0
+MAN.US,D,20090205,000000,22.0789,24.094,22.0789,23.7238,1875083.8637179,0
+MAN.US,D,20090206,000000,23.9486,25.3744,23.6831,25.1669,2000559.1072286,0
+MAN.US,D,20090209,000000,25.1582,25.4848,24.8325,25.2435,1366350.6412284,0
+MAN.US,D,20090210,000000,25.3744,26.3775,24.4681,24.6155,3033160.2928382,0
+MAN.US,D,20090211,000000,24.7793,25.0894,24.3828,24.8413,1897355.2190423,0
+MAN.US,D,20090212,000000,24.5088,25.3133,24.1734,25.2435,1940977.6086983,0
+MAN.US,D,20090213,000000,25.229,25.9889,24.9509,25.0419,1691130.062418,0
+MAN.US,D,20090217,000000,24.3431,24.4371,23.5377,24.0262,1481864.3385678,0
+MAN.US,D,20090218,000000,24.1502,24.5001,23.6675,24.2608,1087440.7611772,0
+MAN.US,D,20090219,000000,24.6465,24.9576,23.8478,23.9787,1609806.4963092,0
+MAN.US,D,20090220,000000,23.7683,24.1114,23.1733,23.8546,1993867.1767814,0
+MAN.US,D,20090223,000000,24.157,24.313,22.5122,22.5423,1111422.7579881,0
+MAN.US,D,20090224,000000,22.8698,23.6831,22.4211,23.5203,1318628.0771047,0
+MAN.US,D,20090225,000000,23.3671,23.5455,22.0092,22.3601,1350322.4051048,0
+MAN.US,D,20090226,000000,22.582,22.7138,21.2784,21.7669,1997207.983255,0
+MAN.US,D,20090227,000000,21.3404,22.5045,21.0225,21.637,1721640.9731775,0
+MAN.US,D,20090302,000000,21.0225,21.388,20.2694,20.4323,1417061.1533287,0
+MAN.US,D,20090303,000000,20.882,20.882,19.9738,20.2326,1605361.7173442,0
+MAN.US,D,20090304,000000,20.5873,21.0458,20.1076,20.7599,1215701.729666,0
+MAN.US,D,20090305,000000,20.1473,20.1473,18.8117,18.9329,1536528.5166368,0
+MAN.US,D,20090306,000000,19.3303,19.3303,18.235,18.771,1730447.9911081,0
+MAN.US,D,20090309,000000,18.454,18.803,18.1759,18.4298,1059548.4318971,0
+MAN.US,D,20090310,000000,19.2139,19.7112,18.6566,19.7112,1320928.8795865,0
+MAN.US,D,20090311,000000,19.6317,20.1473,19.4621,19.7742,1440787.2761416,0
+MAN.US,D,20090312,000000,19.6821,21.0933,19.4069,21.0458,1205819.6282439,0
+MAN.US,D,20090313,000000,21.1466,21.2784,20.2394,20.914,974821.12256502,0
+MAN.US,D,20090316,000000,21.3724,21.388,20.346,20.4478,793411.61674516,0
+MAN.US,D,20090317,000000,20.1764,21.417,20.1764,21.417,1122179.7834033,0
+MAN.US,D,20090318,000000,21.449,22.5665,20.9295,22.1091,1009950.1462881,0
+MAN.US,D,20090319,000000,22.2796,22.2796,21.7601,22.0529,883409.10503567,0
+MAN.US,D,20090320,000000,22.173,22.7468,21.4568,21.7359,1300134.9902504,0
+MAN.US,D,20090323,000000,22.3184,24.0562,21.9317,24.0562,1049435.2184768,0
+MAN.US,D,20090324,000000,23.6753,24.3664,23.3128,23.3981,1354278.1345736,0
+MAN.US,D,20090325,000000,23.5455,24.7715,23.2508,24.064,1394010.8267603,0
+MAN.US,D,20090326,000000,24.3062,25.888,24.3062,25.7882,1636627.8690977,0
+MAN.US,D,20090327,000000,25.354,25.762,24.9954,25.1204,767129.84920235,0
+MAN.US,D,20090330,000000,24.5001,24.6862,23.6307,23.8003,961996.47016613,0
+MAN.US,D,20090331,000000,24.1502,25.0497,23.9157,24.4681,1350378.1196043,0
+MAN.US,D,20090401,000000,24.0727,25.2755,23.4447,25.2435,1088886.2429158,0
+MAN.US,D,20090402,000000,25.9258,27.7587,25.8726,27.3477,1179110.7162046,0
+MAN.US,D,20090403,000000,27.246,27.5261,26.9746,27.3409,859271.31397596,0
+MAN.US,D,20090406,000000,26.9436,27.1772,25.4606,25.5944,1668962.9138428,0
+MAN.US,D,20090407,000000,25.1815,25.762,25.1582,25.3831,1006698.0703137,0
+MAN.US,D,20090408,000000,25.608,26.0606,25.0894,25.3462,1294735.842543,0
+MAN.US,D,20090409,000000,25.9045,27.5415,25.8493,27.2789,1049632.2827253,0
+MAN.US,D,20090413,000000,27.0124,27.1616,26.6179,26.7885,998099.46588152,0
+MAN.US,D,20090414,000000,26.6634,27.4563,26.3009,26.9358,1010286.4967854,0
+MAN.US,D,20090415,000000,26.71,27.4408,26.4628,27.3322,798677.66870365,0
+MAN.US,D,20090416,000000,27.5028,27.999,27.0278,27.8207,844178.87509494,0
+MAN.US,D,20090417,000000,27.8983,28.5728,27.6123,28.4574,825818.88398969,0
+MAN.US,D,20090420,000000,27.2712,27.6288,26.1585,26.5869,1621035.0314706,0
+MAN.US,D,20090421,000000,25.2823,31.5164,25.2823,31.0346,4366032.7103306,0
+MAN.US,D,20090422,000000,30.5685,32.0437,30.3901,31.0191,2154971.8427613,0
+MAN.US,D,20090423,000000,31.2208,31.4146,30.2438,31.118,1929694.3907873,0
+MAN.US,D,20090424,000000,31.306,32.912,31.306,32.6009,1655987.6259451,0
+MAN.US,D,20090427,000000,32.0882,33.3007,32.0882,32.6174,1565265.8491603,0
+MAN.US,D,20090428,000000,32.0959,32.4323,31.2818,32.0581,1450952.0770615,0
+MAN.US,D,20090429,000000,32.3538,33.6177,32.1201,33.2687,1522669.0189961,0
+MAN.US,D,20090430,000000,33.5246,34.5248,33.2833,33.4383,1650169.5877409,0
+MAN.US,D,20090501,000000,32.88,33.4557,32.6774,32.8568,1332448.3682457,0
+MAN.US,D,20090504,000000,33.4161,33.4161,32.4846,33.1582,1351046.6935991,0
+MAN.US,D,20090505,000000,33.1495,33.1747,32.4846,32.9818,1133770.4628119,0
+MAN.US,D,20090506,000000,33.3307,34.4172,32.8878,34.4172,1498112.3374397,0
+MAN.US,D,20090507,000000,34.7429,35.1151,33.7039,33.9908,2813077.7020732,0
+MAN.US,D,20090508,000000,33.9986,34.7661,33.764,34.4928,1689815.6129283,0
+MAN.US,D,20090511,000000,35.371,35.6268,34.5084,34.9687,1359029.3432861,0
+MAN.US,D,20090512,000000,35.0221,35.2954,33.4994,34.2554,1661478.5994018,0
+MAN.US,D,20090513,000000,33.7417,33.9132,32.4148,32.5699,1494505.3394682,0
+MAN.US,D,20090514,000000,32.7085,32.8646,31.7781,32.2908,1778734.9224774,0
+MAN.US,D,20090515,000000,32.0252,32.8093,31.747,32.4381,782930.06857779,0
+MAN.US,D,20090518,000000,32.7502,33.7805,32.5476,33.7805,597178.95879216,0
+MAN.US,D,20090519,000000,33.6011,34.8137,33.2222,34.4483,1289393.4410851,0
+MAN.US,D,20090520,000000,34.6043,35.3554,34.333,34.6479,1206023.9147424,0
+MAN.US,D,20090521,000000,34.143,34.7807,33.9336,34.4928,1681770.0264918,0
+MAN.US,D,20090522,000000,34.6179,34.9309,33.5479,33.6089,995182.70865451,0
+MAN.US,D,20090526,000000,33.4859,34.9911,33.1379,34.6819,1396931.7109873,0
+MAN.US,D,20090527,000000,34.487,34.7963,33.6622,33.796,1144789.5527251,0
+MAN.US,D,20090528,000000,34.0286,34.2632,32.3887,32.9479,1191606.240356,0
+MAN.US,D,20090529,000000,33.1912,33.1912,32.5476,32.9906,1145056.7759729,0
+MAN.US,D,20090601,000000,32.7328,35.4572,32.7328,35.0463,1273666.475959,0
+MAN.US,D,20090602,000000,34.9309,35.5048,34.5433,34.7963,797564.41046243,0
+MAN.US,D,20090603,000000,34.4648,34.5965,33.386,33.7873,817397.74055607,0
+MAN.US,D,20090604,000000,33.92,34.3562,33.2135,34.1148,761735.86024488,0
+MAN.US,D,20090605,000000,34.457,35.4708,34.4483,34.9309,1045791.0775055,0
+MAN.US,D,20090608,000000,34.8651,35.434,34.1148,35.1151,1033532.8558522,0
+MAN.US,D,20090609,000000,35.1151,35.7432,34.8651,35.4872,650673.13237044,0
+MAN.US,D,20090610,000000,35.6414,35.719,34.3562,34.8989,996257.79214603,0
+MAN.US,D,20090611,000000,34.8137,35.5124,34.7429,35.1083,1021954.5574434,0
+MAN.US,D,20090612,000000,34.8573,34.8573,33.9055,34.2302,1026880.1319046,0
+MAN.US,D,20090615,000000,33.3783,33.796,32.9576,33.4557,836913.29165222,0
+MAN.US,D,20090616,000000,33.5479,34.0383,32.6174,32.6852,882031.71879653,0
+MAN.US,D,20090617,000000,32.7656,33.7485,32.5476,33.0972,985744.25972892,0
+MAN.US,D,20090618,000000,33.1912,33.4994,32.7018,33.4557,688021.450326,0
+MAN.US,D,20090619,000000,34.176,34.176,32.8354,33.1049,902238.54238723,0
+MAN.US,D,20090622,000000,32.7716,32.8093,31.4292,31.4679,898157.9711694,0
+MAN.US,D,20090623,000000,31.747,32.0107,31.4834,31.7083,699302.60473707,0
+MAN.US,D,20090624,000000,32.0107,32.9276,31.9253,32.1919,857342.97324117,0
+MAN.US,D,20090625,000000,32.2277,33.4305,31.3352,33.3521,1177554.8372168,0
+MAN.US,D,20090626,000000,33.229,33.7485,32.7996,33.6177,835180.98341588,0
+MAN.US,D,20090629,000000,33.7185,33.8502,32.9644,33.7117,767211.35745172,0
+MAN.US,D,20090630,000000,33.6487,33.8502,32.7502,32.8568,1009253.7150436,0
+MAN.US,D,20090701,000000,33.0342,33.7117,32.8093,33.6177,754859.24654909,0
+MAN.US,D,20090702,000000,32.9276,32.9276,31.118,31.2896,1056430.4834216,0
+MAN.US,D,20090706,000000,30.9639,31.5164,30.4357,30.9077,1121707.241907,0
+MAN.US,D,20090707,000000,30.8873,31.0094,29.8764,29.9074,1103316.2983021,0
+MAN.US,D,20090708,000000,29.955,30.3116,29.7068,30.1148,1053772.6954426,0
+MAN.US,D,20090709,000000,30.5849,30.8147,30.0014,30.6199,980232.65127237,0
+MAN.US,D,20090710,000000,30.4909,31.0792,30.1876,30.8922,881828.46404813,0
+MAN.US,D,20090713,000000,30.9513,31.0434,29.9074,30.9077,1035396.1963375,0
+MAN.US,D,20090714,000000,30.8301,31.0191,30.2883,30.9842,860571.31896572,0
+MAN.US,D,20090715,000000,31.4146,32.6698,31.3428,32.5776,981171.54376496,0
+MAN.US,D,20090716,000000,32.5776,32.9973,31.8953,32.9353,1030967.9253724,0
+MAN.US,D,20090717,000000,33.1224,33.2687,32.6484,33.1747,679226.81339534,0
+MAN.US,D,20090720,000000,33.2445,33.796,33.0342,33.7805,759474.26426271,0
+MAN.US,D,20090721,000000,33.8648,34.8049,33.7339,34.7807,960278.60642967,0
+MAN.US,D,20090722,000000,34.4648,35.4708,34.2554,34.6179,1244386.4429399,0
+MAN.US,D,20090723,000000,34.4783,37.7533,33.5779,37.1728,2675670.2699065,0
+MAN.US,D,20090724,000000,35.9913,38.0955,35.9835,38.048,1593283.0201894,0
+MAN.US,D,20090727,000000,37.9481,38.0955,37.1805,37.6371,1311805.1144084,0
+MAN.US,D,20090728,000000,37.5353,37.6699,36.6445,36.9848,1326660.2507913,0
+MAN.US,D,20090729,000000,36.8219,37.0176,36.2617,36.4352,1055638.099428,0
+MAN.US,D,20090730,000000,37.0032,37.5043,36.5583,37.0604,1028100.692145,0
+MAN.US,D,20090731,000000,37.0254,37.6371,36.6591,37.2086,792531.53400211,0
+MAN.US,D,20090803,000000,37.2494,38.5288,36.9624,38.5054,887460.78725373,0
+MAN.US,D,20090804,000000,37.8396,39.7082,37.8221,39.6792,993513.33716766,0
+MAN.US,D,20090805,000000,39.2121,39.5697,37.7757,37.8919,1306451.3637006,0
+MAN.US,D,20090806,000000,37.9259,38.1498,37.2086,37.6699,961182.41942255,0
+MAN.US,D,20090807,000000,38.4134,39.1897,38.1032,39.1423,1633263.3323742,0
+MAN.US,D,20090810,000000,38.9949,39.4204,38.616,39.3836,891995.32846798,0
+MAN.US,D,20090811,000000,39.1035,39.2207,38.5762,38.7458,722313.72480566,0
+MAN.US,D,20090812,000000,38.5288,39.8788,38.5288,39.4078,766122.8612103,0
+MAN.US,D,20090813,000000,39.6482,39.7248,38.583,39.5609,745455.87712322,0
+MAN.US,D,20090814,000000,39.2983,39.5774,38.172,38.6848,704589.29169539,0
+MAN.US,D,20090817,000000,37.9327,37.9559,36.9392,37.0332,831436.7626954,0
+MAN.US,D,20090818,000000,37.132,37.5837,36.946,37.2813,651617.18361299,0
+MAN.US,D,20090819,000000,36.914,37.8793,36.6591,37.8793,507214.4865014,0
+MAN.US,D,20090820,000000,37.7699,38.2893,37.5295,37.9481,398137.87736129,0
+MAN.US,D,20090821,000000,38.3766,39.2517,38.2806,39.2343,661003.013289,0
+MAN.US,D,20090824,000000,39.3293,40.2442,39.2663,39.6307,777475.2063708,0
+MAN.US,D,20090825,000000,40.0038,40.8578,39.4291,40.065,736591.0811931,0
+MAN.US,D,20090826,000000,40.0038,41.4548,40.0038,41.1602,1293477.1075529,0
+MAN.US,D,20090827,000000,41.1747,41.1999,39.936,40.8897,672583.37519771,0
+MAN.US,D,20090828,000000,41.1747,41.6021,40.4323,40.8335,481500.18145411,0
+MAN.US,D,20090831,000000,40.3537,40.4769,39.749,40.1212,623455.56758501,0
+MAN.US,D,20090901,000000,39.749,40.5863,39.0967,39.4631,758049.41752394,0
+MAN.US,D,20090902,000000,39.3836,40.0038,38.8098,38.8321,668628.67747888,0
+MAN.US,D,20090903,000000,39.1751,39.5231,37.9385,39.5164,815539.55882072,0
+MAN.US,D,20090904,000000,39.5532,40.4681,39.3691,40.2917,1105747.1012829,0
+MAN.US,D,20090908,000000,40.5621,40.7182,39.6307,40.5863,721209.75231436,0
+MAN.US,D,20090909,000000,40.5951,41.543,40.4323,41.1311,639459.04170885,0
+MAN.US,D,20090910,000000,40.976,41.5178,40.7492,41.417,525567.2553567,0
+MAN.US,D,20090911,000000,41.4258,42.1837,41.4092,42.1061,723903.65154313,0
+MAN.US,D,20090914,000000,41.8125,44.0398,41.8027,43.9138,1367607.3127185,0
+MAN.US,D,20090915,000000,43.9922,44.3189,43.6675,43.7373,875613.20209713,0
+MAN.US,D,20090916,000000,43.7616,44.4032,43.6288,44.2491,913537.23654816,0
+MAN.US,D,20090917,000000,44.2491,44.7773,44.0475,44.348,648711.7756359,0
+MAN.US,D,20090918,000000,44.348,45.3588,44.348,45.0332,1077060.324509,0
+MAN.US,D,20090921,000000,44.6048,45.0264,43.6443,44.9421,648163.91639022,0
+MAN.US,D,20090922,000000,45.166,45.166,44.1716,44.6988,624352.15832794,0
+MAN.US,D,20090923,000000,44.7686,44.9847,43.999,44.0552,854592.32776284,0
+MAN.US,D,20090924,000000,44.22,44.2888,42.6644,43.5513,1238243.4034883,0
+MAN.US,D,20090925,000000,43.3021,43.5823,42.9445,43.0773,774315.98789571,0
+MAN.US,D,20090928,000000,43.1548,44.5059,43.1548,44.4119,521146.20664156,0
+MAN.US,D,20090929,000000,44.6048,45.133,44.1028,44.9615,845254.99033645,0
+MAN.US,D,20090930,000000,44.9247,44.9615,43.5115,44.0088,1643299.1645451,0
+MAN.US,D,20091001,000000,42.6906,43.1868,41.0875,41.1311,1355377.980065,0
+MAN.US,D,20091002,000000,40.5951,40.7415,39.9438,40.316,1275409.1016954,0
+MAN.US,D,20091005,000000,40.3751,41.417,40.1522,41.384,1408131.357149,0
+MAN.US,D,20091006,000000,41.8755,43.2246,41.6021,42.8892,1569142.1338797,0
+MAN.US,D,20091007,000000,42.3872,43.3893,42.1149,43.3893,1061420.0263824,0
+MAN.US,D,20091008,000000,43.7519,45.3288,43.7519,44.474,1249807.2573971,0
+MAN.US,D,20091009,000000,44.4972,44.5747,43.8158,44.187,720313.16157144,0
+MAN.US,D,20091012,000000,44.536,45.1573,44.155,44.6988,570456.63400283,0
+MAN.US,D,20091013,000000,44.6833,44.7618,43.875,44.3664,829369.1357117,0
+MAN.US,D,20091014,000000,45.0807,46.3135,44.7133,46.0267,678844.03414835,0
+MAN.US,D,20091015,000000,45.795,47.1219,45.133,47.0124,1124496.062135,0
+MAN.US,D,20091016,000000,46.7255,47.6627,46.5471,47.5309,1177981.9817134,0
+MAN.US,D,20091019,000000,47.4689,48.2006,46.896,47.7093,1082728.7589643,0
+MAN.US,D,20091020,000000,47.7093,48.8907,47.1034,47.1442,2121286.2372769,0
+MAN.US,D,20091021,000000,45.4364,45.5934,40.6862,40.8975,6039135.0051407,0
+MAN.US,D,20091022,000000,41.5178,42.8748,41.3066,42.1149,2828665.3809503,0
+MAN.US,D,20091023,000000,42.1924,42.5413,39.717,39.8644,2676935.1953965,0
+MAN.US,D,20091026,000000,39.9942,40.5399,39.3768,39.5697,2178481.2980761,0
+MAN.US,D,20091027,000000,39.7936,39.8022,37.7223,38.3271,1991775.8195479,0
+MAN.US,D,20091028,000000,38.1032,38.1963,36.3635,36.4275,1675415.478292,0
+MAN.US,D,20091029,000000,36.8714,37.8793,35.8624,37.6603,2918695.8852406,0
+MAN.US,D,20091030,000000,37.3259,37.4674,36.7686,36.7918,1649178.0759988,0
+MAN.US,D,20091102,000000,36.9304,37.2571,35.6666,36.2481,1677856.5987726,0
+MAN.US,D,20091103,000000,36.0165,36.7444,35.3235,36.5651,2087527.377543,0
+MAN.US,D,20091104,000000,36.8858,37.8997,36.8858,37.3434,1747051.9437272,0
+MAN.US,D,20091105,000000,37.5295,38.4764,37.5129,38.4764,992260.79267755,0
+MAN.US,D,20091106,000000,37.9481,39.0647,37.3967,38.9348,1966006.8317511,0
+MAN.US,D,20091109,000000,39.4456,39.872,38.9561,39.8488,1079291.9997415,0
+MAN.US,D,20091110,000000,39.4766,39.9438,39.0647,39.4543,1332258.5262472,0
+MAN.US,D,20091111,000000,39.9942,40.0368,38.9416,39.4456,897176.77692714,0
+MAN.US,D,20091112,000000,39.3215,39.5774,38.2428,38.4608,638232.29096852,0
+MAN.US,D,20091113,000000,38.5132,39.3051,37.9947,38.9639,783722.45257155,0
+MAN.US,D,20091116,000000,38.9561,40.2442,38.8408,39.8188,864955.22468115,0
+MAN.US,D,20091117,000000,39.7082,39.936,38.8553,39.7316,674328.06443396,0
+MAN.US,D,20091118,000000,39.841,39.841,38.7255,39.0327,755001.62804797,0
+MAN.US,D,20091119,000000,38.6848,38.6848,37.4887,38.0867,839826.95362925,0
+MAN.US,D,20091120,000000,37.8706,38.6935,37.8396,38.5616,851186.5210397,0
+MAN.US,D,20091123,000000,39.3351,40.1842,38.9871,39.244,775428.21438693,0
+MAN.US,D,20091124,000000,39.2595,39.2751,38.1643,38.1963,1047814.3392396,0
+MAN.US,D,20091125,000000,38.2893,38.9019,38.079,38.8408,615190.21840017,0
+MAN.US,D,20091127,000000,37.6293,38.4444,37.4597,37.9695,310779.60554998,0
+MAN.US,D,20091130,000000,38.0257,38.3271,37.7757,38.2273,793181.53649697,0
+MAN.US,D,20091201,000000,38.4134,39.0967,38.2806,38.9416,934385.8086338,0
+MAN.US,D,20091202,000000,39.0114,39.6074,38.9019,39.3836,1055020.0811828,0
+MAN.US,D,20091203,000000,39.5464,40.3392,39.4999,39.872,1243963.4254433,0
+MAN.US,D,20091204,000000,40.7105,45.0264,40.7105,44.0552,4099862.8791788,0
+MAN.US,D,20091207,000000,44.031,44.0794,43.1548,43.6045,1495074.8654636,0
+MAN.US,D,20091208,000000,43.2634,43.3719,42.0519,42.868,1243666.2814456,0
+MAN.US,D,20091209,000000,42.6838,42.9377,41.8347,42.8224,1200822.8630333,0
+MAN.US,D,20091210,000000,43.3341,43.9786,43.0007,43.6443,1159715.8798575,0
+MAN.US,D,20091211,000000,43.6288,44.0232,43.3797,43.6045,1012132.2975209,0
+MAN.US,D,20091214,000000,44.031,44.3189,43.4243,43.9002,905464.8246118,0
+MAN.US,D,20091215,000000,43.7296,43.7431,43.1703,43.4195,940614.48333469,0
+MAN.US,D,20091216,000000,43.6365,44.1028,43.1771,43.5367,750208.11758576,0
+MAN.US,D,20091217,000000,43.4485,43.4485,41.6971,41.7504,1199448.5720442,0
+MAN.US,D,20091218,000000,42.4415,42.4415,41.6477,42.2409,1139979.534263,0
+MAN.US,D,20091221,000000,42.6838,43.6133,42.6489,42.7682,536202.53427287,0
+MAN.US,D,20091222,000000,44.7618,44.8995,43.3167,43.5019,1038505.890813,0
+MAN.US,D,20091223,000000,43.5599,44.2026,43.1461,43.3797,609532.10144477,0
+MAN.US,D,20091224,000000,43.3893,43.5599,43.2246,43.4049,192169.62648504,0
+MAN.US,D,20091228,000000,43.5735,43.6743,42.9765,43.2557,550511.87491006,0
+MAN.US,D,20091229,000000,43.4331,43.4893,43.1015,43.3255,524432.33036565,0
+MAN.US,D,20091230,000000,43.2634,43.4573,42.8602,42.9377,507732.42499731,0
+MAN.US,D,20091231,000000,42.9765,43.1093,42.3087,42.3562,650079.87612512,0
+MAN.US,D,20100104,000000,42.6344,43.9079,42.5093,43.7732,1427824.3692438,0
+MAN.US,D,20100105,000000,43.6133,44.5437,43.3633,44.3344,1202764.6165181,0
+MAN.US,D,20100106,000000,45.3492,46.1875,44.9499,45.166,1616388.0295072,0
+MAN.US,D,20100107,000000,45.1156,46.7972,45.1156,46.5006,1774438.7155113,0
+MAN.US,D,20100108,000000,46.2031,46.7536,45.7097,46.2893,874999.31085197,0
+MAN.US,D,20100111,000000,46.5607,46.5607,45.4616,45.8726,540020.00924277,0
+MAN.US,D,20100112,000000,45.4664,46.4221,44.6533,44.8995,763949.99572742,0
+MAN.US,D,20100113,000000,44.9693,45.2018,44.5214,45.0642,551693.22865074,0
+MAN.US,D,20100114,000000,45.0962,45.7388,44.5912,45.7388,617720.06938022,0
+MAN.US,D,20100115,000000,45.514,45.9879,44.2258,44.2801,1226902.4075777,0
+MAN.US,D,20100119,000000,44.4584,44.9945,44.125,44.8995,820026.63953535,0
+MAN.US,D,20100120,000000,44.3044,44.6048,43.3089,43.9002,893989.70120226,0
+MAN.US,D,20100121,000000,44.062,44.6533,42.0829,42.2631,1212552.8286909,0
+MAN.US,D,20100122,000000,42.1478,42.1478,40.6485,40.7735,1595987.2369181,0
+MAN.US,D,20100125,000000,41.2774,41.3394,39.6618,40.4769,1415693.0528394,0
+MAN.US,D,20100126,000000,40.3063,40.6552,39.5949,40.3751,1500244.9646728,0
+MAN.US,D,20100127,000000,40.2055,40.7415,39.7568,40.724,844901.10008925,0
+MAN.US,D,20100128,000000,40.7492,40.8267,39.1819,39.2905,1257131.6505895,0
+MAN.US,D,20100129,000000,42.2631,42.2631,40.0582,40.1919,2171348.8103822,0
+MAN.US,D,20100201,000000,40.4478,41.2532,40.1347,41.2532,1255881.1695993,0
+MAN.US,D,20100202,000000,41.7184,43.3341,41.4325,42.8127,2689815.5622949,0
+MAN.US,D,20100203,000000,42.6344,43.1015,41.9297,42.5956,1034975.2423408,0
+MAN.US,D,20100204,000000,42.1613,42.1613,40.1754,40.5166,1595613.7434211,0
+MAN.US,D,20100205,000000,40.2743,40.7492,39.2121,39.9593,2026851.1922714,0
+MAN.US,D,20100208,000000,39.8866,40.0582,38.8951,39.4379,1251354.8823849,0
+MAN.US,D,20100209,000000,40.0038,40.3063,39.2595,39.9264,1399031.3222208,0
+MAN.US,D,20100210,000000,39.9264,40.2695,39.4834,39.6618,1115435.2337065,0
+MAN.US,D,20100211,000000,39.6714,40.4478,39.2818,40.316,634124.89425089,0
+MAN.US,D,20100212,000000,39.6996,40.3596,39.4766,40.3305,911366.43456527,0
+MAN.US,D,20100216,000000,40.6174,40.9198,40.1522,40.8171,654635.0523392,0
+MAN.US,D,20100217,000000,41.0623,41.5711,40.9498,41.322,786288.41480132,0
+MAN.US,D,20100218,000000,41.2086,41.448,40.9857,41.1388,1074668.7280279,0
+MAN.US,D,20100219,000000,40.9411,42.0761,40.9053,41.8667,1220576.7483776,0
+MAN.US,D,20100222,000000,41.9143,41.9423,41.1534,41.23,1266726.9255137,0
+MAN.US,D,20100223,000000,41.0274,41.1747,39.6996,39.8188,1758502.3051369,0
+MAN.US,D,20100224,000000,39.8644,40.4681,39.4766,40.3751,1777194.5197396,0
+MAN.US,D,20100225,000000,39.3215,40.316,39.3215,40.221,1544413.1500747,0
+MAN.US,D,20100226,000000,40.221,40.2278,39.4291,39.9796,1505880.3831284,0
+MAN.US,D,20100301,000000,40.2278,41.2232,39.8274,41.1466,1517983.842283,0
+MAN.US,D,20100302,000000,41.4626,41.5643,40.7105,41.4006,1733939.4330805,0
+MAN.US,D,20100303,000000,41.479,42.2147,41.1602,41.5643,1183583.3524193,0
+MAN.US,D,20100304,000000,41.8347,41.8977,41.4092,41.6709,1183223.2716721,0
+MAN.US,D,20100305,000000,42.0295,43.3565,41.9597,43.2489,1417614.1713243,0
+MAN.US,D,20100308,000000,43.2091,43.6365,42.8748,42.9377,684958.18460016,0
+MAN.US,D,20100309,000000,42.8302,43.5367,42.7216,43.2721,897059.15742806,0
+MAN.US,D,20100310,000000,43.1868,44.0088,42.9765,43.9476,1142022.399247,0
+MAN.US,D,20100311,000000,43.5667,44.4807,43.5271,44.2888,1377729.8118887,0
+MAN.US,D,20100312,000000,44.536,44.536,43.6588,44.1716,843004.7436042,0
+MAN.US,D,20100315,000000,43.9476,44.7385,43.7519,44.6048,1036293.8188304,0
+MAN.US,D,20100316,000000,44.6281,45.1417,44.4362,45.0875,808914.69212295,0
+MAN.US,D,20100317,000000,45.2804,45.8628,45.2358,45.2891,1303689.3689724,0
+MAN.US,D,20100318,000000,45.3898,45.7863,44.9499,45.039,1291845.9108158,0
+MAN.US,D,20100319,000000,45.2804,45.671,44.4187,44.9091,1661792.2513993,0
+MAN.US,D,20100322,000000,44.6203,45.762,44.3664,45.5294,1234898.4700147,0
+MAN.US,D,20100323,000000,45.6302,46.1361,45.2503,45.9326,1036018.3415826,0
+MAN.US,D,20100324,000000,45.6836,45.8047,44.5137,44.7056,1936474.0199839,0
+MAN.US,D,20100325,000000,45.0119,45.576,44.6048,44.6135,1444588.2431116,0
+MAN.US,D,20100326,000000,44.6533,45.2193,44.4652,44.8093,1451515.412557,0
+MAN.US,D,20100329,000000,45.0119,45.514,44.7531,45.1573,931528.89290632,0
+MAN.US,D,20100330,000000,45.166,45.2726,44.5505,44.8927,923734.02171777,0
+MAN.US,D,20100331,000000,44.6281,44.9091,44.2976,44.3276,950992.85650287,0
+MAN.US,D,20100401,000000,44.6911,46.1807,44.2704,44.6533,1311424.3986615,0
+MAN.US,D,20100405,000000,44.8229,45.8154,44.348,45.7388,2921943.8342149,0
+MAN.US,D,20100406,000000,45.4897,46.1187,45.2445,45.6922,1615327.3905156,0
+MAN.US,D,20100407,000000,45.6922,45.8154,45.0729,45.3492,1757226.030397,0
+MAN.US,D,20100408,000000,45.1805,45.576,44.2704,45.3898,1019156.4514656,0
+MAN.US,D,20100409,000000,45.6148,45.9714,45.1747,45.5682,1213320.4506849,0
+MAN.US,D,20100412,000000,45.8154,45.8154,45.1243,45.227,1210132.34321,0
+MAN.US,D,20100413,000000,45.2726,45.9792,44.9499,45.7388,1796289.1168391,0
+MAN.US,D,20100414,000000,45.9792,47.0831,45.8096,46.3989,2530870.3490479,0
+MAN.US,D,20100415,000000,46.1439,46.3669,45.3588,45.3898,1795088.1598485,0
+MAN.US,D,20100416,000000,45.1883,45.6544,44.4187,44.5059,1718637.5489512,0
+MAN.US,D,20100419,000000,44.1948,44.9557,43.875,44.8161,1501712.1131613,0
+MAN.US,D,20100420,000000,45.1417,46.2205,45.1417,45.5992,1760779.377369,0
+MAN.US,D,20100421,000000,46.77,47.8875,45.5992,47.811,2895661.0349222,0
+MAN.US,D,20100422,000000,47.6627,48.4866,46.9174,48.254,2935457.6956084,0
+MAN.US,D,20100423,000000,48.1744,48.4216,47.3778,47.8731,1437365.9931685,0
+MAN.US,D,20100426,000000,47.6317,47.8439,46.3911,46.6625,1729448.225366,0
+MAN.US,D,20100427,000000,46.2379,47.2285,45.6544,45.6758,1422691.4130343,0
+MAN.US,D,20100428,000000,44.7618,45.133,44.062,44.3344,2061065.0537517,0
+MAN.US,D,20100429,000000,45.0119,45.0119,44.0552,44.7221,1363124.3590039,0
+MAN.US,D,20100430,000000,44.7056,44.7773,43.1946,43.5367,1574964.2990838,0
+MAN.US,D,20100503,000000,43.8614,43.9399,43.1703,43.4243,1801613.978547,0
+MAN.US,D,20100504,000000,42.5898,42.5956,40.159,40.9053,3758129.7421229,0
+MAN.US,D,20100505,000000,40.6407,41.2678,40.0204,40.976,2864068.8501712,0
+MAN.US,D,20100506,000000,40.5951,41.5333,38.3116,39.4543,2969615.8425891,0
+MAN.US,D,20100507,000000,39.4379,40.1522,37.9559,38.1032,3417343.7515594,0
+MAN.US,D,20100510,000000,39.624,41.5004,39.244,40.6339,3206296.1954733,0
+MAN.US,D,20100511,000000,39.9593,40.8413,39.6792,40.3063,1380242.1231189,0
+MAN.US,D,20100512,000000,40.5399,41.9345,40.5399,41.6574,2473402.906251,0
+MAN.US,D,20100513,000000,41.448,41.9665,40.5021,40.6251,1266508.1945155,0
+MAN.US,D,20100514,000000,40.2006,40.2006,38.1032,38.3678,2000396.0907299,0
+MAN.US,D,20100517,000000,38.6228,39.0569,37.3201,38.0179,2551673.524134,0
+MAN.US,D,20100518,000000,38.583,39.0259,38.1274,38.3048,2638835.7634468,0
+MAN.US,D,20100519,000000,37.9327,38.3116,37.0874,37.3889,1389172.9510485,0
+MAN.US,D,20100520,000000,36.0717,36.5437,34.1294,34.1692,3159812.7630898,0
+MAN.US,D,20100521,000000,33.4083,36.0979,33.3783,35.9399,3343074.2601449,0
+MAN.US,D,20100524,000000,35.8527,36.5369,35.588,35.7664,1620369.5527258,0
+MAN.US,D,20100525,000000,34.5345,34.9309,33.7339,34.7274,1819968.8109023,0
+MAN.US,D,20100526,000000,35.7664,36.9848,35.6986,36.0378,2717713.0503249,0
+MAN.US,D,20100527,000000,36.9624,37.0176,36.1493,36.724,1311934.0831574,0
+MAN.US,D,20100528,000000,36.5651,36.63,35.2178,35.4708,2297630.8823867,0
+MAN.US,D,20100601,000000,35.0463,35.0463,33.951,33.9762,1663595.7503851,0
+MAN.US,D,20100602,000000,34.3232,34.6741,33.5934,34.3068,1993518.4452842,0
+MAN.US,D,20100603,000000,34.8223,34.8223,33.5149,33.8425,2051427.4770776,0
+MAN.US,D,20100604,000000,32.6774,33.1747,32.3373,32.5476,2761207.5029821,0
+MAN.US,D,20100607,000000,32.663,32.6774,31.3816,31.4912,1584181.9535111,0
+MAN.US,D,20100608,000000,31.5008,31.9477,30.992,31.6317,3167272.3155309,0
+MAN.US,D,20100609,000000,31.9109,32.9906,31.8469,32.5622,3196123.1405534,0
+MAN.US,D,20100610,000000,33.0342,33.8115,32.8093,33.7717,2370369.2568133,0
+MAN.US,D,20100611,000000,33.26,34.3397,33.2445,34.0752,1879912.4536797,0
+MAN.US,D,20100614,000000,34.4018,34.9309,33.764,33.9685,2238677.7196015,0
+MAN.US,D,20100615,000000,34.3232,35.1694,34.143,35.0841,1288870.3438392,0
+MAN.US,D,20100616,000000,34.6741,34.8223,33.9908,34.6973,1783677.0049384,0
+MAN.US,D,20100617,000000,34.6973,35.34,34.6111,35.2392,2135633.7526638,0
+MAN.US,D,20100618,000000,35.3642,35.3806,34.9513,35.0608,1508665.0763565,0
+MAN.US,D,20100621,000000,35.7112,35.9777,35.1083,35.3099,1459645.602493,0
+MAN.US,D,20100622,000000,35.2702,35.3012,33.7717,33.9268,1694000.3908954,0
+MAN.US,D,20100623,000000,33.8047,34.299,32.9818,34.143,1266147.0820184,0
+MAN.US,D,20100624,000000,33.8115,34.3397,33.2833,33.8115,1261807.5415526,0
+MAN.US,D,20100625,000000,33.89,34.8379,33.4791,34.5016,1395577.023248,0
+MAN.US,D,20100628,000000,34.5965,35.0541,34.0596,34.5559,774365.51189531,0
+MAN.US,D,20100629,000000,33.8115,33.8978,32.9576,33.6622,2478333.6394622,0
+MAN.US,D,20100630,000000,33.5353,34.3262,33.3899,33.5043,2388043.1341739,0
+MAN.US,D,20100701,000000,33.4383,33.8357,32.6698,33.4383,1596628.985413,0
+MAN.US,D,20100702,000000,33.6177,33.6574,32.8568,33.1815,1420714.5800498,0
+MAN.US,D,20100706,000000,34.1236,34.3852,33.0817,33.5391,1420822.913799,0
+MAN.US,D,20100707,000000,33.7117,35.7596,33.5246,35.719,1328003.5892808,0
+MAN.US,D,20100708,000000,36.2705,36.2705,35.5328,36.0378,903166.08562991,0
+MAN.US,D,20100709,000000,35.9525,36.4885,35.62,36.4885,936513.27711702,0
+MAN.US,D,20100712,000000,36.3887,36.7851,35.8837,36.2103,611262.34618114,0
+MAN.US,D,20100713,000000,36.9218,37.0458,36.3635,36.914,1079987.3992359,0
+MAN.US,D,20100714,000000,36.6736,36.9556,36.1415,36.6125,808219.29262842,0
+MAN.US,D,20100715,000000,36.4963,36.6445,35.7344,36.3402,601326.59375946,0
+MAN.US,D,20100716,000000,36.0378,36.1057,34.7661,34.8137,1237712.0522426,0
+MAN.US,D,20100719,000000,34.8893,35.526,34.6256,35.1791,651534.64361365,0
+MAN.US,D,20100720,000000,34.6256,36.1415,34.362,36.0378,1014769.4505001,0
+MAN.US,D,20100721,000000,38.1798,39.8788,36.1143,36.5893,2901742.1693742,0
+MAN.US,D,20100722,000000,37.1398,37.5605,36.9392,37.2494,1364743.174741,0
+MAN.US,D,20100723,000000,37.1728,37.9791,37.1486,37.8319,1180356.0384447,0
+MAN.US,D,20100726,000000,37.8396,38.647,37.5043,38.616,813830.98083419,0
+MAN.US,D,20100727,000000,39.4456,39.4456,37.2416,37.4732,1099603.0300814,0
+MAN.US,D,20100728,000000,37.3889,37.7145,36.8616,37.1486,684832.31110115,0
+MAN.US,D,20100729,000000,37.4887,37.7621,36.2481,36.5505,1009596.2560409,0
+MAN.US,D,20100730,000000,35.8837,37.3259,35.7112,37.2338,1151940.6119187,0
+MAN.US,D,20100802,000000,38.0111,38.1352,37.5837,37.8153,707092.31717566,0
+MAN.US,D,20100803,000000,37.4975,37.7843,37.0458,37.132,724619.68603748,0
+MAN.US,D,20100804,000000,37.2958,37.8396,37.2018,37.7843,669812.09471956,0
+MAN.US,D,20100805,000000,37.3511,37.7999,37.132,37.1941,608627.2567019,0
+MAN.US,D,20100806,000000,36.5651,36.8132,35.9215,36.754,1127576.8676108,0
+MAN.US,D,20100809,000000,37.0874,37.7397,36.9934,37.7069,565814.79078941,0
+MAN.US,D,20100810,000000,37.1941,37.3811,36.3189,36.8374,696206.32301148,0
+MAN.US,D,20100811,000000,36.0378,36.1231,35.0695,35.1926,575660.7809618,0
+MAN.US,D,20100812,000000,34.5084,34.9513,34.3397,34.8223,837580.83389696,0
+MAN.US,D,20100813,000000,34.7197,34.7274,34.2632,34.4396,443795.90975135,0
+MAN.US,D,20100816,000000,34.3068,34.9367,34.0024,34.5791,653364.96809922,0
+MAN.US,D,20100817,000000,34.9687,35.8527,34.6741,35.4796,736864.49494096,0
+MAN.US,D,20100818,000000,35.4796,36.0562,35.2004,35.7044,789585.88777533,0
+MAN.US,D,20100819,000000,35.3874,35.5416,34.8137,34.9067,891416.51672255,0
+MAN.US,D,20100820,000000,34.6819,34.9513,34.2554,34.8379,630721.15102773,0
+MAN.US,D,20100823,000000,35.0055,35.0841,34.0684,34.0828,607136.37796366,0
+MAN.US,D,20100824,000000,33.4383,34.0112,33.1447,33.6622,753081.5413131,0
+MAN.US,D,20100825,000000,33.3307,34.6567,33.1495,34.5016,1196876.4193145,0
+MAN.US,D,20100826,000000,34.6411,35.0221,33.8561,33.8978,789400.17277679,0
+MAN.US,D,20100827,000000,34.2776,34.5433,33.2687,34.424,1024021.1526771,0
+MAN.US,D,20100830,000000,34.3232,34.5248,33.5934,33.5934,568975.0410145,0
+MAN.US,D,20100831,000000,33.5905,33.795,32.913,32.9838,1516782.8852925,0
+MAN.US,D,20100901,000000,33.6331,34.9223,33.4625,34.8573,1058908.7469021,0
+MAN.US,D,20100902,000000,34.6111,36.4807,34.6111,36.3276,817774.3293031,0
+MAN.US,D,20100903,000000,37.0458,37.8153,36.9392,37.8085,1363119.2002539,0
+MAN.US,D,20100907,000000,37.5993,37.5993,36.4275,36.5127,1043848.2922709,0
+MAN.US,D,20100908,000000,36.5369,37.165,36.4653,36.5127,534124.58978925,0
+MAN.US,D,20100909,000000,37.1243,37.1728,36.5437,36.8132,517409.20817102,0
+MAN.US,D,20100910,000000,36.8374,36.9556,36.1764,36.4653,435060.08257022,0
+MAN.US,D,20100913,000000,36.8791,37.7843,36.8287,37.6371,372953.89180983,0
+MAN.US,D,20100914,000000,37.6371,37.7321,37.2261,37.4054,734532.73995933,0
+MAN.US,D,20100915,000000,37.2183,37.3889,36.8374,37.3259,708572.87841399,0
+MAN.US,D,20100916,000000,37.1941,37.8629,37.0604,37.543,609748.76894307,0
+MAN.US,D,20100917,000000,37.7843,38.0257,37.4975,37.6371,521259.69914066,0
+MAN.US,D,20100920,000000,37.8919,38.6082,37.7001,38.491,470836.01353818,0
+MAN.US,D,20100921,000000,38.5616,38.647,37.8319,38.1274,555349.75062192,0
+MAN.US,D,20100922,000000,38.0635,38.4608,36.9848,37.5353,667213.11649005,0
+MAN.US,D,20100923,000000,37.1098,37.5915,36.7851,37.0032,869242.14589736,0
+MAN.US,D,20100924,000000,37.7321,38.5054,37.6205,38.3678,534554.82953586,0
+MAN.US,D,20100927,000000,38.2428,38.2428,37.5043,37.9385,441513.67876935,0
+MAN.US,D,20100928,000000,38.0257,38.647,37.3811,38.5704,638866.81721351,0
+MAN.US,D,20100929,000000,38.4444,38.6082,38.0334,38.2806,477530.00748541,0
+MAN.US,D,20100930,000000,38.676,40.976,38.676,40.5099,2154121.680768,0
+MAN.US,D,20101001,000000,40.9053,41.0196,39.8644,40.2132,1025317.030667,0
+MAN.US,D,20101004,000000,40.1522,40.4517,38.8553,39.1035,640479.4424508,0
+MAN.US,D,20101005,000000,39.6559,40.5321,39.3923,40.3305,688051.37107577,0
+MAN.US,D,20101006,000000,40.1212,40.3751,39.8788,40.1919,371049.28132485,0
+MAN.US,D,20101007,000000,40.5021,40.756,40.1047,40.4517,501260.25729833,0
+MAN.US,D,20101008,000000,40.5321,41.6021,40.4323,41.5178,661986.27103125,0
+MAN.US,D,20101011,000000,41.5178,42.3639,41.1747,42.2631,1002163.5290995,0
+MAN.US,D,20101012,000000,42.2225,42.7128,41.9345,42.5578,2145869.7443331,0
+MAN.US,D,20101013,000000,42.8127,43.2953,42.3475,42.8892,1246266.2914251,0
+MAN.US,D,20101014,000000,42.6838,42.6838,41.9345,42.2311,1756915.4736495,0
+MAN.US,D,20101015,000000,42.5336,42.6422,41.7039,42.4172,975957.07930607,0
+MAN.US,D,20101018,000000,42.5801,43.9476,42.4725,43.9002,1998016.8752487,0
+MAN.US,D,20101019,000000,43.3089,43.8226,42.2728,42.5733,1765747.2535798,0
+MAN.US,D,20101020,000000,43.5513,45.0031,43.1374,44.0475,2249412.0465168,0
+MAN.US,D,20101021,000000,44.3276,44.536,42.992,43.5735,1761408.744864,0
+MAN.US,D,20101022,000000,43.8062,44.125,43.1868,43.4407,1079990.4944859,0
+MAN.US,D,20101025,000000,43.6986,44.4526,43.5667,43.8158,1154923.4011452,0
+MAN.US,D,20101026,000000,43.5271,43.6811,42.8127,42.9135,1107959.1732655,0
+MAN.US,D,20101027,000000,42.4483,43.2953,42.2225,42.5578,1283488.7358817,0
+MAN.US,D,20101028,000000,42.8825,43.1946,42.5898,42.805,943694.25706042,0
+MAN.US,D,20101029,000000,42.8185,43.1451,42.4182,42.4735,941197.4220801,0
+MAN.US,D,20101101,000000,42.8224,43.3497,42.5268,42.805,1039145.5758079,0
+MAN.US,D,20101102,000000,43.1316,44.1096,43.0938,44.062,1220282.69963,0
+MAN.US,D,20101103,000000,44.0698,44.155,42.5268,43.6675,1654751.5894548,0
+MAN.US,D,20101104,000000,44.4032,44.8461,44.1396,44.6281,1061211.612884,0
+MAN.US,D,20101105,000000,44.7056,44.9615,44.095,44.6203,1009408.4775424,0
+MAN.US,D,20101108,000000,44.4119,44.5825,43.8536,44.2326,588664.95785928,0
+MAN.US,D,20101109,000000,44.5292,44.6911,43.8449,44.0398,442164.71301421,0
+MAN.US,D,20101110,000000,44.1318,44.7686,43.6045,44.6833,564240.34030183,0
+MAN.US,D,20101111,000000,44.187,45.2358,43.8914,45.133,939052.41384701,0
+MAN.US,D,20101112,000000,44.8995,45.0031,43.3719,43.6201,989511.17894922,0
+MAN.US,D,20101115,000000,43.6521,43.8226,43.2799,43.2953,730893.75773803,0
+MAN.US,D,20101116,000000,42.8224,42.8224,41.5643,41.8027,1084479.6387005,0
+MAN.US,D,20101117,000000,42.0083,42.0829,41.5333,41.7184,672959.96394474,0
+MAN.US,D,20101118,000000,42.0219,43.4669,42.0219,43.3167,1046234.7300021,0
+MAN.US,D,20101119,000000,43.2246,43.4757,42.898,43.1771,472583.7980244,0
+MAN.US,D,20101122,000000,42.9135,43.9322,42.9135,43.7373,532986.56954822,0
+MAN.US,D,20101123,000000,43.0608,43.4243,42.7516,43.2557,705972.86843448,0
+MAN.US,D,20101124,000000,43.6365,44.7385,43.5823,44.5602,641558.65294229,0
+MAN.US,D,20101126,000000,44.095,44.4972,43.875,44.3189,263612.12292182,0
+MAN.US,D,20101129,000000,43.8449,44.3044,43.5435,44.2326,691913.21129532,0
+MAN.US,D,20101130,000000,43.59,44.2869,43.3341,43.7083,700699.59422606,0
+MAN.US,D,20101201,000000,44.6135,44.7299,44.22,44.4439,652250.678108,0
+MAN.US,D,20101202,000000,44.4885,46.0421,44.4652,45.6302,986198.22972534,0
+MAN.US,D,20101203,000000,45.4218,46.3591,44.9847,46.2205,824238.24300214,0
+MAN.US,D,20101206,000000,46.2593,46.7788,46.1963,46.5219,612342.58842261,0
+MAN.US,D,20101207,000000,47.2518,47.6405,46.9968,47.3778,836350.98790666,0
+MAN.US,D,20101208,000000,47.5464,47.8362,47.2992,47.7247,944808.54705163,0
+MAN.US,D,20101209,000000,48.0281,48.8452,47.7645,48.7967,1573343.4198466,0
+MAN.US,D,20101210,000000,48.788,49.1301,48.1221,49.0535,945098.46879934,0
+MAN.US,D,20101213,000000,48.8985,49.2707,48.5776,48.7104,727280.56926651,0
+MAN.US,D,20101214,000000,48.7347,49.543,48.6184,48.8035,879626.70956549,0
+MAN.US,D,20101215,000000,49.1941,49.4093,48.5932,48.6736,843689.8255988,0
+MAN.US,D,20101216,000000,48.788,49.4393,48.2617,49.4248,629867.89378446,0
+MAN.US,D,20101217,000000,49.6341,50.9532,49.0845,50.4269,1815811.8901851,0
+MAN.US,D,20101220,000000,50.4269,50.6053,48.2918,49.8212,1961889.1175335,0
+MAN.US,D,20101221,000000,49.9995,50.5491,49.8736,50.5491,588168.68611319,0
+MAN.US,D,20101222,000000,50.488,50.7836,50.1546,50.2321,570441.15775294,0
+MAN.US,D,20101223,000000,50.1701,50.4347,49.8212,49.8736,385931.24320753,0
+MAN.US,D,20101227,000000,49.6118,49.7039,49.2775,49.5963,603470.57024256,0
+MAN.US,D,20101228,000000,49.861,49.861,49.0129,49.0603,815029.87432474,0
+MAN.US,D,20101229,000000,48.9256,49.2465,48.8006,48.9741,913058.50455193,0
+MAN.US,D,20101230,000000,48.9585,49.2717,48.818,48.818,703376.98545495,0
+MAN.US,D,20101231,000000,48.7386,49.4761,48.6532,48.7017,718896.5688326,0
+MAN.US,D,20110103,000000,49.2019,49.8996,48.8558,49.829,1019975.660959,0
+MAN.US,D,20110104,000000,50.2321,50.6421,48.346,49.1233,899414.64265949,0
+MAN.US,D,20110105,000000,49.0449,50.9707,49.0449,50.7749,1159893.340856,0
+MAN.US,D,20110106,000000,50.4803,51.6433,50.4803,50.8447,733030.51197117,0
+MAN.US,D,20110107,000000,50.8776,50.9387,49.5033,50.2409,471958.55752933,0
+MAN.US,D,20110110,000000,49.9743,51.7441,49.5488,51.3738,1134630.9423052,0
+MAN.US,D,20110111,000000,50.7216,52.7328,50.7216,52.7152,1129208.064348,0
+MAN.US,D,20110112,000000,52.691,53.1204,52.1241,52.2569,816522.81656297,0
+MAN.US,D,20110113,000000,52.345,52.569,51.5658,52.0882,679435.2268937,0
+MAN.US,D,20110114,000000,51.9555,52.2946,51.8623,51.9865,468607.43355575,0
+MAN.US,D,20110118,000000,51.8139,52.8026,51.8139,52.8026,946376.80703927,0
+MAN.US,D,20110119,000000,52.6474,52.7328,50.2796,50.488,1179413.0189522,0
+MAN.US,D,20110120,000000,50.1856,51.0472,49.4936,50.1158,869791.03689303,0
+MAN.US,D,20110121,000000,50.5907,50.9125,49.4936,49.8038,648898.52238443,0
+MAN.US,D,20110124,000000,49.89,49.9676,49.1233,49.5808,1075683.9700199,0
+MAN.US,D,20110125,000000,49.8038,52.2898,49.6738,52.2821,1477535.1156019,0
+MAN.US,D,20110126,000000,52.569,53.2813,52.3034,52.6552,730528.5182409,0
+MAN.US,D,20110127,000000,52.3974,52.3974,49.829,51.0918,1229212.4958095,0
+MAN.US,D,20110128,000000,51.2712,51.2712,49.5101,49.6341,608062.88945636,0
+MAN.US,D,20110131,000000,49.7902,50.6217,49.3715,50.1081,607636.77670972,0
+MAN.US,D,20110201,000000,50.9125,51.3186,50.6275,51.1422,773547.33415177,0
+MAN.US,D,20110202,000000,52.0727,52.1173,49.7592,50.7991,1750722.9101982,0
+MAN.US,D,20110203,000000,50.7526,52.8714,50.7526,52.7531,1127763.6143593,0
+MAN.US,D,20110204,000000,53.2367,53.4297,52.3974,53.2891,527955.75658788,0
+MAN.US,D,20110207,000000,53.4616,54.0644,52.7328,52.7696,860946.87596275,0
+MAN.US,D,20110208,000000,52.6766,52.8403,51.5377,52.7618,768106.91644465,0
+MAN.US,D,20110209,000000,52.4352,52.7531,51.6995,52.0329,499511.44106211,0
+MAN.US,D,20110210,000000,51.7441,52.2821,51.0085,52.0882,573586.96347814,0
+MAN.US,D,20110211,000000,51.6995,52.6378,51.6995,52.4507,403206.86507133,0
+MAN.US,D,20110214,000000,52.4914,52.9712,52.3518,52.8558,463322.81009741,0
+MAN.US,D,20110215,000000,52.5612,52.7618,51.6666,51.7373,1175176.6534855,0
+MAN.US,D,20110216,000000,52.0795,52.345,51.9079,52.0882,572619.18198577,0
+MAN.US,D,20110218,000000,51.9555,52.5447,51.591,52.4836,560070.00683471,0
+MAN.US,D,20110222,000000,51.5658,52.8084,50.6334,50.9212,912570.48680578,0
+MAN.US,D,20110223,000000,50.7361,50.8776,48.1677,48.5078,1068586.5618258,0
+MAN.US,D,20110224,000000,48.5078,49.3249,48.0116,48.5496,796100.35722397,0
+MAN.US,D,20110225,000000,48.7812,50.0674,48.7812,50.0606,644828.26866652,0
+MAN.US,D,20110228,000000,50.3649,50.3795,49.2629,49.2784,744757.38237873,0
+MAN.US,D,20110301,000000,49.5876,49.8212,48.4304,48.7744,538384.68550566,0
+MAN.US,D,20110302,000000,48.6019,49.984,48.5166,49.7039,627266.85205497,0
+MAN.US,D,20110303,000000,49.8444,52.3363,49.7756,51.4805,678525.22340087,0
+MAN.US,D,20110304,000000,51.591,51.7441,50.047,50.7836,573196.96198122,0
+MAN.US,D,20110307,000000,51.0395,51.1238,48.9217,49.1427,989726.81469752,0
+MAN.US,D,20110308,000000,49.3007,50.4493,48.8907,50.2409,517989.05166645,0
+MAN.US,D,20110309,000000,49.8038,50.6751,49.3792,50.4269,869772.46539317,0
+MAN.US,D,20110310,000000,49.4936,49.6516,48.1832,48.3382,575354.35121421,0
+MAN.US,D,20110311,000000,48.1832,49.2019,48.1832,49.1155,304758.31259745,0
+MAN.US,D,20110314,000000,48.5166,49.0215,47.152,47.1897,1037132.6315738,0
+MAN.US,D,20110315,000000,45.8813,47.0424,45.671,46.74,1192764.8955969,0
+MAN.US,D,20110316,000000,46.5219,47.0512,45.133,45.4752,1253787.7488658,0
+MAN.US,D,20110317,000000,46.3795,46.6916,45.6148,45.796,639479.67670868,0
+MAN.US,D,20110318,000000,46.5219,46.7623,46.0363,46.1361,904608.47211855,0
+MAN.US,D,20110321,000000,46.9814,47.4844,46.6315,46.803,945225.37404835,0
+MAN.US,D,20110322,000000,46.8486,46.8806,46.2205,46.6402,671470.11695648,0
+MAN.US,D,20110323,000000,46.4308,47.811,46.0489,47.5086,761078.63550006,0
+MAN.US,D,20110324,000000,47.8565,47.8565,46.8408,47.3458,629800.83003498,0
+MAN.US,D,20110325,000000,47.4766,47.9748,47.1897,47.5396,543510.41946526,0
+MAN.US,D,20110328,000000,47.4524,47.4689,46.676,46.7875,750948.91407991,0
+MAN.US,D,20110329,000000,46.6315,47.338,46.2593,47.2992,736934.6539404,0
+MAN.US,D,20110330,000000,47.6405,47.8362,47.4524,47.7431,1067854.0193316,0
+MAN.US,D,20110331,000000,47.7287,48.851,47.5251,48.7957,1171331.3212659,0
+MAN.US,D,20110401,000000,49.3075,49.3559,48.4216,48.6736,1024008.7716773,0
+MAN.US,D,20110404,000000,48.882,49.3627,48.6736,48.914,410894.43426073,0
+MAN.US,D,20110405,000000,48.7046,49.4393,48.3314,49.1155,611913.380426,0
+MAN.US,D,20110406,000000,49.6254,49.9908,49.0215,49.8996,552946.80489087,0
+MAN.US,D,20110407,000000,49.8996,50.4415,49.386,49.543,460515.41836954,0
+MAN.US,D,20110408,000000,50.109,50.1478,48.5078,48.6184,343330.28604336,0
+MAN.US,D,20110411,000000,48.7967,49.0293,48.0368,48.1153,312361.27828751,0
+MAN.US,D,20110412,000000,47.8353,48.1929,47.3157,47.4281,813295.50258841,0
+MAN.US,D,20110413,000000,47.8507,48.0281,47.432,47.8439,659189.1968033,0
+MAN.US,D,20110414,000000,48.0281,49.0603,47.6027,48.8645,884707.04652544,0
+MAN.US,D,20110415,000000,49.1689,49.8212,48.9266,49.2861,968670.86086351,0
+MAN.US,D,20110418,000000,48.5002,49.2707,48.2694,48.565,1068666.0065752,0
+MAN.US,D,20110419,000000,48.6552,49.5033,48.6552,49.0603,673445.91819091,0
+MAN.US,D,20110420,000000,49.6516,50.1003,48.9751,49.861,1189030.9923763,0
+MAN.US,D,20110421,000000,51.4107,54.0441,51.3584,52.8791,1980903.2381336,0
+MAN.US,D,20110425,000000,52.7696,52.7696,50.9009,51.4107,1478931.0733409,0
+MAN.US,D,20110426,000000,51.7839,52.3654,51.2266,51.8546,1211357.0304503,0
+MAN.US,D,20110427,000000,51.8623,51.8623,50.6586,51.6433,1040692.1690458,0
+MAN.US,D,20110428,000000,51.496,51.6666,50.8079,51.496,760427.6012552,0
+MAN.US,D,20110429,000000,51.496,51.811,51.1083,51.4098,572713.07123504,0
+MAN.US,D,20110502,000000,51.8071,52.3586,51.3894,51.717,636004.74273608,0
+MAN.US,D,20110503,000000,51.403,51.7548,50.7933,51.2712,1007434.7398079,0
+MAN.US,D,20110504,000000,51.278,52.1105,49.9676,49.984,928949.51792666,0
+MAN.US,D,20110505,000000,49.7862,50.3485,49.2861,49.4965,707591.68417172,0
+MAN.US,D,20110506,000000,50.1459,50.6761,49.3705,49.8784,861999.26095445,0
+MAN.US,D,20110509,000000,49.829,50.488,49.6516,49.9908,695627.51126604,0
+MAN.US,D,20110510,000000,50.4637,51.2168,49.8736,49.924,711469.00064116,0
+MAN.US,D,20110511,000000,49.9046,50.2941,48.8626,49.3637,651880.27986092,0
+MAN.US,D,20110512,000000,49.2377,50.0838,48.9527,49.5101,1033098.4891056,0
+MAN.US,D,20110513,000000,49.5042,49.5517,48.6135,48.818,674796.47893027,0
+MAN.US,D,20110516,000000,48.4304,49.3937,48.283,48.7812,959229.31668794,0
+MAN.US,D,20110517,000000,48.5612,48.9585,47.7625,47.8789,828514.84671842,0
+MAN.US,D,20110518,000000,48.1376,49.2154,47.6607,49.1301,522209.94088317,0
+MAN.US,D,20110519,000000,49.4035,49.6768,48.3557,48.4332,555751.10136875,0
+MAN.US,D,20110520,000000,48.349,48.5612,47.5203,48.2171,546594.32019094,0
+MAN.US,D,20110523,000000,47.3089,47.3661,46.6605,46.6605,866573.0086684,0
+MAN.US,D,20110524,000000,47.1452,47.1452,46.1837,46.2553,775516.94488624,0
+MAN.US,D,20110525,000000,45.9947,46.9746,45.5924,46.7875,1019701.2154612,0
+MAN.US,D,20110526,000000,46.5675,47.0598,46.4115,46.8486,705456.99343855,0
+MAN.US,D,20110527,000000,47.0182,47.2944,46.74,47.0182,692160.83129337,0
+MAN.US,D,20110531,000000,47.7858,47.8265,46.9348,47.7567,1041576.3787888,0
+MAN.US,D,20110601,000000,47.3332,47.7161,45.6148,45.6836,1303473.7332241,0
+MAN.US,D,20110602,000000,45.6458,46.1681,45.388,45.6458,1043667.7360223,0
+MAN.US,D,20110603,000000,44.7947,45.4596,44.5292,44.7153,1195160.619078,0
+MAN.US,D,20110606,000000,44.7153,44.945,43.9748,44.0126,749817.08433884,0
+MAN.US,D,20110607,000000,44.3858,44.6058,44.1376,44.3654,1062501.3003738,0
+MAN.US,D,20110608,000000,44.1522,44.3402,43.2159,43.5367,1259044.5150744,0
+MAN.US,D,20110609,000000,43.8188,43.9186,43.1761,43.2953,1416755.755331,0
+MAN.US,D,20110610,000000,43.0676,43.3167,42.4822,42.738,732277.33447712,0
+MAN.US,D,20110613,000000,42.8418,42.959,42.3407,42.3717,973043.41732904,0
+MAN.US,D,20110614,000000,43.0279,43.59,42.7304,43.2159,746493.81761504,0
+MAN.US,D,20110615,000000,42.7168,42.9125,41.4897,41.6613,1214407.9151763,0
+MAN.US,D,20110616,000000,41.7563,42.0199,40.8897,41.0884,1210649.2499559,0
+MAN.US,D,20110617,000000,41.7475,41.9201,41.1388,41.2629,802455.93717386,0
+MAN.US,D,20110620,000000,41.0807,41.8338,41.0361,41.325,808130.56212913,0
+MAN.US,D,20110621,000000,41.6942,42.8796,41.5682,42.6596,740117.60266531,0
+MAN.US,D,20110622,000000,42.3407,42.5684,41.6865,41.7397,891409.2944726,0
+MAN.US,D,20110623,000000,41.1689,41.638,40.4139,41.575,791157.24301293,0
+MAN.US,D,20110624,000000,41.7155,41.8415,40.8025,40.912,590340.51984607,0
+MAN.US,D,20110627,000000,41.0032,41.3172,40.4284,41.1156,1094553.6456211,0
+MAN.US,D,20110628,000000,41.3637,41.8095,41.2794,41.6525,1071013.2378067,0
+MAN.US,D,20110629,000000,41.8095,41.8871,41.1689,41.5207,1488586.1897648,0
+MAN.US,D,20110630,000000,41.6554,42.3504,41.4267,41.9093,2114481.8460805,0
+MAN.US,D,20110701,000000,41.8648,43.4843,41.3802,43.3409,1570035.6293727,0
+MAN.US,D,20110705,000000,43.3971,43.684,42.865,43.5977,1190671.4748634,0
+MAN.US,D,20110706,000000,43.5193,44.1154,43.0754,43.9186,1017759.4619765,0
+MAN.US,D,20110707,000000,44.4652,45.8096,44.4652,45.796,1619912.4874795,0
+MAN.US,D,20110708,000000,44.8181,44.8181,43.3719,43.8498,2018491.9538373,0
+MAN.US,D,20110711,000000,43.2081,43.9583,42.678,42.8262,1758881.9891339,0
+MAN.US,D,20110712,000000,42.6072,42.9416,42.2554,42.3891,852462.79577964,0
+MAN.US,D,20110713,000000,42.7245,43.3497,42.0199,42.1691,1280757.6936532,0
+MAN.US,D,20110714,000000,42.1769,42.489,40.9188,40.9973,911694.53106269,0
+MAN.US,D,20110715,000000,41.3036,41.6942,40.7163,41.2386,1245426.4469317,0
+MAN.US,D,20110718,000000,41.0884,41.2164,39.4601,39.904,1841585.004982,0
+MAN.US,D,20110719,000000,40.1289,41.2018,39.779,41.2018,1485408.3997898,0
+MAN.US,D,20110720,000000,41.3084,41.8018,41.1476,41.4974,1685286.2304641,0
+MAN.US,D,20110721,000000,42.8854,44.2472,42.708,42.9416,3602073.4288531,0
+MAN.US,D,20110722,000000,42.959,43.0191,41.8571,42.0073,1634613.8931135,0
+MAN.US,D,20110725,000000,41.4442,41.9123,41.3336,41.4024,1403149.0364383,0
+MAN.US,D,20110726,000000,41.4654,41.4654,40.5137,40.912,2320025.0159601,0
+MAN.US,D,20110727,000000,40.7715,40.8491,39.872,40.0756,1923391.430087,0
+MAN.US,D,20110728,000000,40.1366,40.3867,39.4262,39.5144,1934173.2175021,0
+MAN.US,D,20110729,000000,38.6228,39.9651,38.3,39.4679,1179526.5114512,0
+MAN.US,D,20110801,000000,39.8652,39.9738,37.3249,37.9123,2017382.8225961,0
+MAN.US,D,20110802,000000,37.4984,37.9656,35.7092,35.7306,2602004.3522372,0
+MAN.US,D,20110803,000000,35.8401,35.9574,34.5752,35.6947,3550983.232756,0
+MAN.US,D,20110804,000000,35.0366,35.2324,33.8028,33.8115,2801641.7851634,0
+MAN.US,D,20110805,000000,34.4424,34.8971,32.2481,33.7485,3084436.2039339,0
+MAN.US,D,20110808,000000,32.694,33.2474,31.1393,31.4282,3856392.5795983,0
+MAN.US,D,20110809,000000,31.9419,32.7085,30.3349,32.0193,3217415.3651356,0
+MAN.US,D,20110810,000000,31.1393,31.6627,30.3746,30.4115,3370310.3964303,0
+MAN.US,D,20110811,000000,30.4192,32.2733,30.1478,32.0126,3059259.4406324,0
+MAN.US,D,20110812,000000,32.2733,32.6397,31.1926,32.4749,1924608.8950774,0
+MAN.US,D,20110815,000000,32.759,33.1844,32.4672,32.7162,768787.87143929,0
+MAN.US,D,20110816,000000,32.2821,32.881,31.9825,32.3247,1449908.9778196,0
+MAN.US,D,20110817,000000,32.4817,32.7996,31.7179,31.9681,1709251.7192752,0
+MAN.US,D,20110818,000000,30.8127,30.867,28.7696,29.0613,2044850.0708794,0
+MAN.US,D,20110819,000000,28.6,29.2784,28.0514,28.1464,1385373.0158285,0
+MAN.US,D,20110822,000000,28.9353,29.4121,28.4274,28.5612,1665636.551869,0
+MAN.US,D,20110823,000000,28.6988,29.7088,28.3576,29.7088,1315593.7003786,0
+MAN.US,D,20110824,000000,29.5605,30.4279,29.3424,30.3261,1167064.0032994,0
+MAN.US,D,20110825,000000,30.5055,30.8399,29.4121,29.9452,1552275.0850127,0
+MAN.US,D,20110826,000000,29.6012,30.0684,28.9905,29.8668,2109597.541619,0
+MAN.US,D,20110829,000000,30.4667,30.8253,30.3417,30.6925,2364757.5686075,0
+MAN.US,D,20110830,000000,30.4735,31.529,30.1934,31.2866,1524289.8982333,0
+MAN.US,D,20110831,000000,31.6094,32.1531,31.1529,31.466,1176517.928475,0
+MAN.US,D,20110901,000000,31.4485,31.9186,30.6393,30.6779,1225392.9573396,0
+MAN.US,D,20110902,000000,29.8484,30.1022,29.0419,29.3123,720861.02081711,0
+MAN.US,D,20110906,000000,28.0077,28.3742,27.5057,27.9903,1808157.3369955,0
+MAN.US,D,20110907,000000,28.6484,29.1079,28.4342,28.8335,2846284.5755614,0
+MAN.US,D,20110908,000000,28.4187,29.2087,28.317,28.7085,2028554.611508,0
+MAN.US,D,20110909,000000,28.1299,28.2162,26.5917,26.9222,2072025.3339153,0
+MAN.US,D,20110912,000000,26.3329,27.0066,26.0625,26.8098,1800750.4038038,0
+MAN.US,D,20110913,000000,26.8892,28.0669,26.8892,27.4194,1628684.4259103,0
+MAN.US,D,20110914,000000,27.6947,28.5767,27.179,28.093,2356719.2044209,0
+MAN.US,D,20110915,000000,28.3576,29.3123,28.2966,29.0283,1853742.1151361,0
+MAN.US,D,20110916,000000,29.1853,29.3967,28.7085,28.8277,2075950.1108843,0
+MAN.US,D,20110919,000000,28.1628,28.3256,27.5144,28.093,895797.32718801,0
+MAN.US,D,20110920,000000,28.3402,29.1999,28.1628,28.1783,1890224.7948484,0
+MAN.US,D,20110921,000000,28.1861,28.4758,27.0462,27.0628,1489802.6230052,0
+MAN.US,D,20110922,000000,26.0131,26.1681,24.8509,25.2484,2274668.2545677,0
+MAN.US,D,20110923,000000,25.1466,26.1614,25.0768,25.828,2069814.2936827,0
+MAN.US,D,20110926,000000,26.0548,26.5685,25.2173,26.52,1784180.4989345,0
+MAN.US,D,20110927,000000,27.3593,28.8277,27.2576,27.6763,2038810.2064271,0
+MAN.US,D,20110928,000000,27.7102,27.8362,26.2467,26.3271,1603542.7421085,0
+MAN.US,D,20110929,000000,27.0066,27.4659,26.1943,26.9048,2107832.217383,0
+MAN.US,D,20110930,000000,26.2243,26.8864,25.9162,26.2603,2127427.2132285,0
+MAN.US,D,20111003,000000,25.983,26.6315,25.3501,25.4906,2178712.4100742,0
+MAN.US,D,20111004,000000,24.9993,27.3264,24.9905,27.3012,3056290.0641558,0
+MAN.US,D,20111005,000000,27.3351,28.8742,26.7807,28.6484,1916746.9601394,0
+MAN.US,D,20111006,000000,28.7356,29.2261,28.3654,28.9905,1861767.0665729,0
+MAN.US,D,20111007,000000,29.1931,29.3734,28.0514,28.6852,1431038.2704684,0
+MAN.US,D,20111010,000000,29.4121,30.6779,29.2619,30.4831,1157515.1571248,0
+MAN.US,D,20111011,000000,30.1536,30.5219,29.795,29.9898,1047578.0684914,0
+MAN.US,D,20111012,000000,30.2011,31.8575,30.1778,31.4485,1231874.4107885,0
+MAN.US,D,20111013,000000,31.1074,31.7403,30.4667,31.4126,1378425.2113833,0
+MAN.US,D,20111014,000000,32.0989,32.5757,31.811,32.506,764729.99872128,0
+MAN.US,D,20111017,000000,32.2656,32.2656,30.5607,30.6479,941590.518827,0
+MAN.US,D,20111018,000000,30.5859,31.9496,29.8318,31.6462,863757.3629406,0
+MAN.US,D,20111019,000000,31.4204,31.8411,30.7885,30.9368,725725.72202877,0
+MAN.US,D,20111020,000000,31.023,31.6918,30.1536,30.9183,1568818.1643822,0
+MAN.US,D,20111021,000000,31.1568,32.7938,30.6829,31.8885,1353778.7675776,0
+MAN.US,D,20111024,000000,31.9757,33.983,31.6627,33.7795,1547292.764302,0
+MAN.US,D,20111025,000000,33.6952,33.8289,32.2743,32.3024,1620097.170728,0
+MAN.US,D,20111026,000000,32.9838,33.732,31.9913,33.4431,1721808.1166761,0
+MAN.US,D,20111027,000000,35.0046,36.8742,34.929,35.874,2031186.6057372,0
+MAN.US,D,20111028,000000,35.7878,36.3043,35.0841,35.6162,1296783.8662768,0
+MAN.US,D,20111031,000000,35.0211,35.0211,33.6865,33.7029,1509435.7936004,0
+MAN.US,D,20111101,000000,32.7638,32.8268,31.6637,31.8371,2058088.4550251,0
+MAN.US,D,20111102,000000,32.537,32.8093,31.748,32.5214,1430159.2194754,0
+MAN.US,D,20111103,000000,33.1728,33.923,32.2239,33.6467,1273006.1559643,0
+MAN.US,D,20111104,000000,32.913,33.7882,32.817,33.67,768242.07569359,0
+MAN.US,D,20111107,000000,33.5295,33.5817,32.3005,32.6474,2143215.0516041,0
+MAN.US,D,20111108,000000,32.8714,32.9198,31.2082,31.529,3527772.9849389,0
+MAN.US,D,20111109,000000,30.6711,30.7013,29.3889,30.1304,2831277.7719297,0
+MAN.US,D,20111110,000000,30.834,31.3874,29.5159,29.887,3060438.7308732,0
+MAN.US,D,20111111,000000,30.2447,30.488,29.5323,30.0693,2831614.122427,0
+MAN.US,D,20111114,000000,29.983,30.5355,29.8726,30.1624,2592572.0938115,0
+MAN.US,D,20111115,000000,29.9598,30.4667,29.4819,29.8502,1612861.508035,0
+MAN.US,D,20111116,000000,29.4907,29.795,28.9837,29.0206,1319879.5898448,0
+MAN.US,D,20111117,000000,28.7783,28.8888,27.811,27.9205,2536496.4817536,0
+MAN.US,D,20111118,000000,28.1977,28.3373,27.5513,27.5725,1175419.1147336,0
+MAN.US,D,20111121,000000,26.6964,27.2227,26.1769,26.3881,2297298.6588893,0
+MAN.US,D,20111122,000000,26.2263,26.7574,25.889,26.6537,1588355.3822282,0
+MAN.US,D,20111123,000000,26.3183,26.6014,25.6854,25.6922,940516.46708547,0
+MAN.US,D,20111125,000000,25.6196,26.016,25.448,25.5518,502471.53178878,0
+MAN.US,D,20111128,000000,26.6179,26.9814,26.5074,26.7846,1448547.0678304,0
+MAN.US,D,20111129,000000,26.8136,26.9891,26.1207,26.4201,1575286.2050813,0
+MAN.US,D,20111130,000000,27.5619,28.8345,27.4844,28.6194,2286513.7762244,0
+MAN.US,D,20111201,000000,28.2598,29.2077,27.8808,28.9547,1935124.4909945,0
+MAN.US,D,20111202,000000,29.4461,30.3989,29.2775,30.0228,2179041.5383216,0
+MAN.US,D,20111205,000000,30.6043,30.8679,30.0596,30.2806,1625566.4774349,0
+MAN.US,D,20111206,000000,30.1304,30.1943,29.4529,29.8308,1024988.9341695,0
+MAN.US,D,20111207,000000,29.5866,29.9104,29.1214,29.5634,919523.45000097,0
+MAN.US,D,20111208,000000,29.4044,29.4044,28.125,28.2055,1365099.1284883,0
+MAN.US,D,20111209,000000,28.599,29.7126,28.315,29.5769,966891.09212754,0
+MAN.US,D,20111212,000000,28.9305,28.9305,28.1027,28.5282,853811.293019,0
+MAN.US,D,20111213,000000,28.6698,28.8917,27.5096,27.6821,914064.460794,0
+MAN.US,D,20111214,000000,27.3448,27.3913,26.8544,27.0268,1133373.239065,0
+MAN.US,D,20111215,000000,27.5096,27.9603,27.3031,27.6521,1678933.7457642,0
+MAN.US,D,20111216,000000,27.8721,28.2442,27.6045,27.6821,1770524.2560421,0
+MAN.US,D,20111219,000000,27.8421,28.031,26.6256,26.7255,1160025.4048549,0
+MAN.US,D,20111220,000000,26.9814,28.0242,26.8059,27.3739,1032080.1518636,0
+MAN.US,D,20111221,000000,27.2314,27.7403,26.7429,27.6297,1063261.7001178,0
+MAN.US,D,20111222,000000,27.6665,28.6794,27.6665,28.5524,804352.29365891,0
+MAN.US,D,20111223,000000,28.6397,28.9149,28.3964,28.9149,544816.61495496,0
+MAN.US,D,20111227,000000,28.6698,29.0584,28.4246,28.788,499837.47405955,0
+MAN.US,D,20111228,000000,28.8306,28.8529,27.6821,27.7005,611645.12542811,0
+MAN.US,D,20111229,000000,27.8808,28.2995,27.7935,28.2598,617479.67163212,0
+MAN.US,D,20111230,000000,28.2326,28.5166,28.0242,28.2326,404329.40906248,0
+MAN.US,D,20120103,000000,29.0419,29.857,29.0022,29.2329,802503.39767349,0
+MAN.US,D,20120104,000000,29.0584,29.6399,28.6698,29.5411,1252521.7916258,0
+MAN.US,D,20120105,000000,29.1359,29.7359,28.7589,29.6186,817019.08830906,0
+MAN.US,D,20120106,000000,29.5246,29.8008,29.0255,29.0332,853375.89452243,0
+MAN.US,D,20120109,000000,29.2687,29.6574,29.0332,29.4742,600394.9235168,0
+MAN.US,D,20120110,000000,29.8164,30.1022,29.5071,29.8716,1248830.1901548,0
+MAN.US,D,20120111,000000,29.6108,29.8484,29.5246,29.6186,796579.08922019,0
+MAN.US,D,20120112,000000,29.7456,30.3378,29.3821,30.204,1162923.5905822,0
+MAN.US,D,20120113,000000,30.015,30.0354,29.6108,29.9356,746576.35761439,0
+MAN.US,D,20120117,000000,30.393,31.0259,30.3135,30.8049,1593237.6231898,0
+MAN.US,D,20120118,000000,30.7013,32.1531,30.5985,32.1531,1379427.0406254,0
+MAN.US,D,20120119,000000,32.3887,32.8966,32.2821,32.8646,1852770.2066438,0
+MAN.US,D,20120120,000000,32.8084,33.1485,32.5331,32.7774,1278598.2409202,0
+MAN.US,D,20120123,000000,32.6998,33.1795,32.5864,32.8558,1276551.2489364,0
+MAN.US,D,20120124,000000,32.628,33.4325,32.4778,33.4237,1094681.5826201,0
+MAN.US,D,20120125,000000,33.2765,33.9084,32.9848,33.8764,1660898.7559063,0
+MAN.US,D,20120126,000000,33.9646,34.2564,33.101,33.3385,1417612.1078242,0
+MAN.US,D,20120127,000000,33.198,33.3317,32.5951,32.7482,1586762.3602408,0
+MAN.US,D,20120130,000000,32.3605,32.4856,31.9467,32.2151,1351537.8065952,0
+MAN.US,D,20120131,000000,32.3315,32.6784,31.6133,31.6772,1498072.0991899,0
+MAN.US,D,20120201,000000,35.243,36.8714,34.8699,36.2219,5066570.3198078,0
+MAN.US,D,20120202,000000,36.2385,36.2753,35.0211,35.1539,1956120.603329,0
+MAN.US,D,20120203,000000,35.9205,37.0284,35.9205,36.9702,1710533.1527651,0
+MAN.US,D,20120206,000000,36.6949,36.9964,36.5147,36.9479,1367126.5172223,0
+MAN.US,D,20120207,000000,36.9314,37.1,36.3325,36.6707,1092336.4148886,0
+MAN.US,D,20120208,000000,36.6707,37.136,36.4895,36.5224,728120.41375989,0
+MAN.US,D,20120209,000000,36.7512,36.9227,35.7392,36.1967,850445.72454554,0
+MAN.US,D,20120210,000000,35.6152,36.126,35.4553,35.5115,703817.54270148,0
+MAN.US,D,20120213,000000,36.0223,36.1735,35.2188,35.7392,732596.14522461,0
+MAN.US,D,20120214,000000,35.432,35.6288,34.9736,35.3438,807058.57388757,0
+MAN.US,D,20120215,000000,35.6762,35.9128,35.2343,35.3913,721091.1010653,0
+MAN.US,D,20120216,000000,35.4,36.0223,35.0919,35.714,772353.59941117,0
+MAN.US,D,20120217,000000,35.8973,36.2055,35.5832,35.6434,346071.64577176,0
+MAN.US,D,20120221,000000,35.6762,35.9835,35.3438,35.5968,511936.80621416,0
+MAN.US,D,20120222,000000,35.4243,35.6938,34.8399,34.9425,759804.4242601,0
+MAN.US,D,20120223,000000,35.0695,35.5658,34.8079,35.2033,493978.16585574,0
+MAN.US,D,20120224,000000,35.3438,36.1357,35.2343,35.7568,774557.4173938,0
+MAN.US,D,20120227,000000,35.2498,35.5192,34.6334,35.0289,504258.52277469,0
+MAN.US,D,20120228,000000,35.1093,35.243,34.5704,34.7991,594273.55081506,0
+MAN.US,D,20120229,000000,35.0289,35.4039,34.0112,34.0198,1139310.9602682,0
+MAN.US,D,20120301,000000,34.265,35.5328,34.265,34.7769,1169577.3462796,0
+MAN.US,D,20120302,000000,34.6169,34.7827,33.9375,34.0422,382840.12023189,0
+MAN.US,D,20120305,000000,33.923,34.2854,33.6952,33.8125,762470.46623908,0
+MAN.US,D,20120306,000000,33.2125,33.2687,32.565,32.7918,854496.37501361,0
+MAN.US,D,20120307,000000,33.2067,33.6603,33.0167,33.4587,755195.59704644,0
+MAN.US,D,20120308,000000,33.7882,34.5772,33.7485,34.4056,770646.05317464,0
+MAN.US,D,20120309,000000,34.4987,35.2905,34.4434,34.8951,416660.88496527,0
+MAN.US,D,20120312,000000,35.1471,35.2033,34.3426,34.5229,619382.21861712,0
+MAN.US,D,20120313,000000,34.9183,35.8333,34.7361,35.8333,642667.78418355,0
+MAN.US,D,20120314,000000,35.9128,36.2133,35.6376,36.2133,957512.48470148,0
+MAN.US,D,20120315,000000,36.3877,37.3346,36.2665,37.2658,1040931.5350438,0
+MAN.US,D,20120316,000000,37.2658,37.4073,36.5932,36.7221,1277840.9364262,0
+MAN.US,D,20120319,000000,36.852,37.3521,36.5301,37.0284,607574.8717102,0
+MAN.US,D,20120320,000000,36.6348,36.7657,36.3625,36.5999,650070.59037519,0
+MAN.US,D,20120321,000000,36.5932,36.8364,36.1803,36.4429,590449.88534521,0
+MAN.US,D,20120322,000000,35.904,36.1803,35.7082,35.9128,592819.81507653,0
+MAN.US,D,20120323,000000,35.999,36.8122,35.5416,36.7512,776046.23263206,0
+MAN.US,D,20120326,000000,37.2406,37.4151,36.9479,37.4151,543438.19696582,0
+MAN.US,D,20120327,000000,37.5013,37.5169,37.1456,37.2881,478663.90072647,0
+MAN.US,D,20120328,000000,37.2067,37.2164,36.6097,37.0428,679071.01914656,0
+MAN.US,D,20120329,000000,36.6164,37.0924,36.3023,36.9412,665963.66724989,0
+MAN.US,D,20120330,000000,37.3831,37.544,36.6242,37.416,852378.1922803,0
+MAN.US,D,20120402,000000,37.2164,38.0935,37.0739,37.8328,910854.68656931,0
+MAN.US,D,20120403,000000,37.7766,38.1342,37.1534,37.4461,1157125.1556278,0
+MAN.US,D,20120404,000000,36.9227,37.1068,36.1357,36.4982,1327883.9062817,0
+MAN.US,D,20120405,000000,36.3965,36.5049,36.189,36.4662,711242.01564295,0
+MAN.US,D,20120409,000000,35.5832,35.8594,35.1161,35.6598,989841.33894662,0
+MAN.US,D,20120410,000000,35.6056,35.622,33.3792,34.081,1777537.0607369,0
+MAN.US,D,20120411,000000,34.5617,34.6663,34.1062,34.4909,793438.44224496,0
+MAN.US,D,20120412,000000,34.1594,35.2973,33.8212,34.9736,878045.03682796,0
+MAN.US,D,20120413,000000,34.7603,34.7603,34.0422,34.2709,798266.0004569,0
+MAN.US,D,20120416,000000,34.4764,34.6819,34.0422,34.265,884206.64777939,0
+MAN.US,D,20120417,000000,34.6605,35.684,34.6605,35.0114,884822.60252452,0
+MAN.US,D,20120418,000000,34.7769,34.9736,34.4764,34.8079,760712.36425295,0
+MAN.US,D,20120419,000000,34.5869,34.9969,34.176,34.5704,1328162.4787794,0
+MAN.US,D,20120420,000000,35.6686,37.8328,35.4698,35.4786,2684560.8595864,0
+MAN.US,D,20120423,000000,34.7691,34.7691,33.6467,34.5054,1671704.2735712,0
+MAN.US,D,20120424,000000,34.6169,34.7603,33.9084,34.143,838049.24839327,0
+MAN.US,D,20120425,000000,34.7361,35.2818,34.3174,34.7769,893384.06395704,0
+MAN.US,D,20120426,000000,34.7603,34.9425,34.2244,34.5229,1111294.8209891,0
+MAN.US,D,20120427,000000,34.8165,34.8253,34.0422,34.4279,1242847.0719521,0
+MAN.US,D,20120430,000000,34.3416,34.4861,33.4461,33.6457,1092101.1758905,0
+MAN.US,D,20120501,000000,33.5091,34.3416,33.4859,33.8939,1346898.0268818,0
+MAN.US,D,20120502,000000,33.4955,33.6555,32.943,33.2067,1410940.8123769,0
+MAN.US,D,20120503,000000,33.2949,33.4693,32.3887,32.5816,1356911.1605528,0
+MAN.US,D,20120504,000000,32.2569,32.3024,30.9484,31.6094,1483997.9975509,0
+MAN.US,D,20120507,000000,31.4572,31.6569,31.0715,31.4436,1170268.6187742,0
+MAN.US,D,20120508,000000,31.0792,31.5377,30.6459,30.8912,1960341.4925457,0
+MAN.US,D,20120509,000000,30.3203,30.9193,30.2583,30.4075,1512518.6625761,0
+MAN.US,D,20120510,000000,30.7769,30.9988,30.4803,30.8156,1467770.6336789,0
+MAN.US,D,20120511,000000,30.5219,31.2964,30.4725,31.0647,1177025.549471,0
+MAN.US,D,20120514,000000,30.5753,30.5917,30.0868,30.1022,966387.59813151,0
+MAN.US,D,20120515,000000,30.015,30.33,29.5469,29.7058,1131953.5510763,0
+MAN.US,D,20120516,000000,29.9356,30.0596,28.9072,28.9149,1264105.2487845,0
+MAN.US,D,20120517,000000,28.883,28.9208,28.2268,28.3964,864424.90518533,0
+MAN.US,D,20120518,000000,28.4836,28.6523,27.6917,27.8371,621661.35434916,0
+MAN.US,D,20120521,000000,28.0087,28.9954,27.7935,28.9954,1139866.0417639,0
+MAN.US,D,20120522,000000,28.9954,29.4267,28.6658,29.1777,1551332.0655201,0
+MAN.US,D,20120523,000000,28.8025,28.8762,28.1793,28.7773,897089.07817783,0
+MAN.US,D,20120524,000000,28.882,28.882,28.2336,28.6194,611020.91668304,0
+MAN.US,D,20120525,000000,28.5554,28.7473,28.2762,28.4187,638432.45046693,0
+MAN.US,D,20120529,000000,28.7773,29.1777,28.6658,29.0099,746894.13661189,0
+MAN.US,D,20120530,000000,28.6969,28.8277,28.1231,28.1376,1405196.0284222,0
+MAN.US,D,20120531,000000,28.1231,28.9954,27.6743,28.7327,2181329.9598036,0
+MAN.US,D,20120601,000000,27.9447,28.1153,27.4291,27.7161,2281617.0907629,0
+MAN.US,D,20120604,000000,27.6133,27.8663,26.9096,27.1646,1121350.2564099,0
+MAN.US,D,20120605,000000,26.9096,27.4601,26.8282,27.2266,1474381.0558768,0
+MAN.US,D,20120606,000000,27.6831,28.9537,27.6665,28.8985,1166390.2705548,0
+MAN.US,D,20120607,000000,28.5486,29.5052,28.5486,28.5874,966473.23338084,0
+MAN.US,D,20120608,000000,28.3964,28.6194,27.7247,28.5398,975979.77780589,0
+MAN.US,D,20120611,000000,28.9062,28.9867,27.9001,27.9379,847290.63307041,0
+MAN.US,D,20120612,000000,27.8837,28.505,27.7635,28.4836,894726.37069646,0
+MAN.US,D,20120613,000000,28.188,28.2995,27.4601,27.5949,1175698.7189814,0
+MAN.US,D,20120614,000000,27.6453,28.3373,27.3874,28.0203,1076176.114766,0
+MAN.US,D,20120615,000000,28.1725,28.9789,28.0998,28.9731,1275969.341941,0
+MAN.US,D,20120618,000000,28.7056,29.1553,28.4836,29.0729,858225.11948421,0
+MAN.US,D,20120619,000000,29.2348,29.889,29.1059,29.6661,849279.84705473,0
+MAN.US,D,20120620,000000,29.7214,30.0334,29.3221,29.7524,888921.74524221,0
+MAN.US,D,20120621,000000,29.7853,29.954,28.4187,28.4332,1278110.2231741,0
+MAN.US,D,20120622,000000,28.6658,29.1155,28.5398,29.0341,990073.48269479,0
+MAN.US,D,20120625,000000,28.409,28.4264,27.6665,27.9321,839615.44488092,0
+MAN.US,D,20120626,000000,28.0504,28.315,27.4921,27.9864,683942.94260816,0
+MAN.US,D,20120627,000000,28.251,28.6194,27.9099,28.3712,738669.02567673,0
+MAN.US,D,20120628,000000,28.1299,28.4682,27.8517,28.2927,726486.12177277,0
+MAN.US,D,20120629,000000,29.1069,29.2919,28.7512,29.2919,1359932.124529,0
+MAN.US,D,20120702,000000,29.3928,29.5614,28.7414,29.0817,824738.6417482,0
+MAN.US,D,20120703,000000,29.2193,30.112,29.1233,30.0906,474227.37576145,0
+MAN.US,D,20120705,000000,29.859,29.9937,29.6108,29.6904,561733.1878216,0
+MAN.US,D,20120706,000000,29.2803,29.5517,28.8587,29.1689,879592.66181576,0
+MAN.US,D,20120709,000000,29.0903,29.1553,28.4982,28.6523,1381451.3341093,0
+MAN.US,D,20120710,000000,28.9382,29.1457,27.7471,27.8837,796232.42122293,0
+MAN.US,D,20120711,000000,27.9447,28.2181,27.2052,27.2915,1285428.4258664,0
+MAN.US,D,20120712,000000,27.0202,27.2992,26.3107,27.1064,1416713.4535814,0
+MAN.US,D,20120713,000000,27.149,27.5076,27.053,27.0986,1199991.2725399,0
+MAN.US,D,20120716,000000,27.053,27.053,26.5403,26.5879,933452.07489116,0
+MAN.US,D,20120717,000000,26.6683,26.8854,26.1982,26.8204,1499810.5979263,0
+MAN.US,D,20120718,000000,26.677,27.9719,26.677,27.8915,1827477.8873432,0
+MAN.US,D,20120719,000000,28.0281,28.8907,27.9001,28.5302,1806868.6812556,0
+MAN.US,D,20120720,000000,27.5793,27.7325,26.4696,26.739,3892427.4798142,0
+MAN.US,D,20120723,000000,25.983,26.1343,24.4003,25.9016,3051310.8386951,0
+MAN.US,D,20120724,000000,25.8522,26.1982,25.5905,26.0218,2509623.5214655,0
+MAN.US,D,20120725,000000,26.2147,26.4057,25.7727,26.3813,1960340.4607958,0
+MAN.US,D,20120726,000000,26.9464,27.3235,26.803,27.0986,1609308.1610631,0
+MAN.US,D,20120727,000000,27.277,27.9099,27.0454,27.7247,1148464.6461961,0
+MAN.US,D,20120730,000000,27.8119,28.7414,27.7723,28.2181,1803384.461533,0
+MAN.US,D,20120731,000000,28.2404,28.5806,27.9825,28.4342,1294173.5387974,0
+MAN.US,D,20120801,000000,28.5554,28.5554,27.8517,28.1153,1759439.1341295,0
+MAN.US,D,20120802,000000,27.4446,27.8197,27.0366,27.307,1255703.7086007,0
+MAN.US,D,20120803,000000,28.0756,28.9062,28.0136,28.819,1064704.0866064,0
+MAN.US,D,20120806,000000,28.8762,29.4567,28.7773,29.2726,1048454.0242345,0
+MAN.US,D,20120807,000000,29.4567,30.2341,29.3473,29.9384,874005.73560981,0
+MAN.US,D,20120808,000000,29.9132,30.1062,29.5459,29.6981,675595.05342397,0
+MAN.US,D,20120809,000000,29.826,30.2098,29.6748,30.1526,626788.12005874,0
+MAN.US,D,20120810,000000,30.0838,30.2796,29.5944,29.8173,897282.0154263,0
+MAN.US,D,20120813,000000,29.7611,30.3998,29.6564,30.0112,654693.86208874,0
+MAN.US,D,20120814,000000,30.1362,30.1604,29.4509,29.481,563980.33930388,0
+MAN.US,D,20120815,000000,29.5401,29.986,29.3695,29.7058,812061.52959814,0
+MAN.US,D,20120816,000000,29.7058,30.1526,29.5052,29.954,683624.13186067,0
+MAN.US,D,20120817,000000,30.0014,30.1846,29.8406,30.1526,664732.7895096,0
+MAN.US,D,20120820,000000,30.1197,30.3697,29.7786,30.2428,782106.73208429,0
+MAN.US,D,20120821,000000,30.2719,30.9193,30.1604,30.2486,738362.59592914,0
+MAN.US,D,20120822,000000,30.0906,30.3523,29.7291,29.9132,565858.12428907,0
+MAN.US,D,20120823,000000,29.8028,30.0567,29.5944,29.6748,488942.19414544,0
+MAN.US,D,20120824,000000,29.6108,29.7456,29.3385,29.4267,784814.04406294,0
+MAN.US,D,20120827,000000,29.6826,29.7058,29.1457,29.2095,676583.46991618,0
+MAN.US,D,20120828,000000,29.1553,29.4984,29.0099,29.481,926011.09394982,0
+MAN.US,D,20120829,000000,29.4897,29.7853,29.354,29.7853,454595.23691622,0
+MAN.US,D,20120830,000000,29.5052,29.7368,29.0341,29.2523,738970.29667435,0
+MAN.US,D,20120831,000000,29.575,29.9694,29.355,29.6545,554609.98587775,0
+MAN.US,D,20120904,000000,29.6748,30.0906,29.3075,29.8958,657222.6813188,0
+MAN.US,D,20120905,000000,29.9132,30.3203,29.826,30.1769,782905.30657799,0
+MAN.US,D,20120906,000000,30.4579,31.5202,30.2971,31.3438,938628.36460035,0
+MAN.US,D,20120907,000000,31.3352,32.3101,31.2469,32.0495,866755.62841696,0
+MAN.US,D,20120910,000000,31.9273,32.7666,31.9273,31.9341,929027.93092604,0
+MAN.US,D,20120911,000000,32.0311,32.3984,31.7596,31.8789,488197.27065131,0
+MAN.US,D,20120912,000000,31.9681,32.3179,31.6714,31.8081,579618.57393059,0
+MAN.US,D,20120913,000000,31.8149,32.598,31.6472,32.4148,813815.50458431,0
+MAN.US,D,20120914,000000,32.7666,33.3918,32.6397,33.2861,988265.85670904,0
+MAN.US,D,20120917,000000,33.102,33.2222,32.3101,32.3101,686076.60159134,0
+MAN.US,D,20120918,000000,32.1279,32.4236,32.0639,32.3431,986768.78747084,0
+MAN.US,D,20120919,000000,32.3887,32.5592,32.1105,32.4332,486864.24966182,0
+MAN.US,D,20120920,000000,32.0707,32.1105,31.4166,31.4476,805417.05965052,0
+MAN.US,D,20120921,000000,31.5852,31.6239,30.7216,30.7855,1373704.9551704,0
+MAN.US,D,20120924,000000,30.6141,31.3923,30.2641,31.1034,1485612.6862882,0
+MAN.US,D,20120925,000000,31.1839,31.3594,30.2253,30.2341,750686.84958198,0
+MAN.US,D,20120926,000000,30.2389,30.4153,29.7359,29.8677,849408.81580371,0
+MAN.US,D,20120927,000000,29.9316,30.3843,29.6816,29.9404,973170.32257804,0
+MAN.US,D,20120928,000000,29.7048,29.8822,29.2658,29.4131,1346307.8658864,0
+MAN.US,D,20121001,000000,29.5401,29.5711,28.8345,29.1233,1608472.4435697,0
+MAN.US,D,20121002,000000,29.0729,29.4723,28.8985,29.1233,1636374.0585997,0
+MAN.US,D,20121003,000000,29.1457,29.418,28.6436,28.882,1357789.1797959,0
+MAN.US,D,20121004,000000,29.0341,29.5517,28.8345,29.5217,632934.25476028,0
+MAN.US,D,20121005,000000,29.8668,30.0373,29.2348,29.3298,856827.09824523,0
+MAN.US,D,20121008,000000,29.1689,29.2726,28.8103,29.0991,810494.30136049,0
+MAN.US,D,20121009,000000,29.1311,29.2271,28.6261,28.786,727298.10901637,0
+MAN.US,D,20121010,000000,28.8277,28.8985,28.505,28.6969,852207.95353164,0
+MAN.US,D,20121011,000000,29.0507,29.2591,28.6658,28.6824,679162.84489584,0
+MAN.US,D,20121012,000000,28.6591,28.8985,27.9631,28.1153,731968.84122954,0
+MAN.US,D,20121015,000000,28.2762,28.315,27.8663,28.1299,829597.1524599,0
+MAN.US,D,20121016,000000,28.0756,28.5398,28.0504,28.5302,1948619.7808881,0
+MAN.US,D,20121017,000000,28.5874,28.8345,28.4264,28.5224,1184942.1671586,0
+MAN.US,D,20121018,000000,28.4332,29.0255,28.2927,28.755,1689493.7069309,0
+MAN.US,D,20121019,000000,32.0407,32.7094,30.4493,31.592,3931978.5840023,0
+MAN.US,D,20121022,000000,31.6075,32.1919,31.2256,31.3352,1393898.3660113,0
+MAN.US,D,20121023,000000,31.1354,31.1354,30.3678,30.8137,1305585.7254575,0
+MAN.US,D,20121024,000000,30.9116,30.9687,30.1846,30.3795,916823.36027226,0
+MAN.US,D,20121025,000000,30.3203,30.425,29.5304,30.3697,1285864.8561129,0
+MAN.US,D,20121026,000000,30.3378,30.6499,29.7456,30.0994,1094162.6123742,0
+MAN.US,D,20121031,000000,30.1972,30.5045,29.9694,30.3194,826268.72698614,0
+MAN.US,D,20121101,000000,30.3048,31.5677,30.0257,31.2876,1181121.5969386,0
+MAN.US,D,20121102,000000,31.6714,31.9118,30.7943,30.7943,842589.98010746,0
+MAN.US,D,20121105,000000,30.7216,30.7429,30.3523,30.4579,1008098.1550527,0
+MAN.US,D,20121106,000000,30.6896,31.2886,30.4899,30.9668,598612.05953086,0
+MAN.US,D,20121107,000000,30.3775,30.3989,29.4306,29.793,904364.97912047,0
+MAN.US,D,20121108,000000,29.8677,30.0586,28.945,29.2289,789803.58702361,0
+MAN.US,D,20121109,000000,29.0167,29.1863,28.3373,29.1155,1276934.0281833,0
+MAN.US,D,20121112,000000,29.1777,29.2591,28.7414,29.2193,660918.40978967,0
+MAN.US,D,20121113,000000,29.0661,29.6477,28.914,29.3298,836904.00590229,0
+MAN.US,D,20121114,000000,29.386,29.481,28.3373,28.4682,900652.74264973,0
+MAN.US,D,20121115,000000,28.3228,29.0661,27.9001,29.0177,1357993.4662943,0
+MAN.US,D,20121116,000000,29.0167,29.1155,28.0892,29.0245,1093990.3101255,0
+MAN.US,D,20121119,000000,29.5052,29.6477,29.1369,29.4984,842611.64685729,0
+MAN.US,D,20121120,000000,29.3928,29.6661,29.3385,29.5711,525540.42985692,0
+MAN.US,D,20121121,000000,29.5614,30.0567,29.2803,29.9618,573884.1074758,0
+MAN.US,D,20121123,000000,30.0684,30.4899,29.8106,30.4803,237227.18037983,0
+MAN.US,D,20121126,000000,30.3029,30.898,30.1226,30.8059,538251.58975671,0
+MAN.US,D,20121127,000000,30.7235,30.8776,30.3029,30.3271,859316.7109756,0
+MAN.US,D,20121128,000000,30.206,30.6751,29.7786,30.6421,729121.211252,0
+MAN.US,D,20121129,000000,30.8922,30.8922,30.3775,30.5045,816532.1023129,0
+MAN.US,D,20121130,000000,30.5141,31.1102,30.3921,31.0705,1184408.7524127,0
+MAN.US,D,20121203,000000,31.2624,31.5164,30.8185,31.0046,876171.37884273,0
+MAN.US,D,20121204,000000,31.0143,31.3768,30.8525,31.2352,654863.0690874,0
+MAN.US,D,20121205,000000,31.2808,31.4436,31.0318,31.0705,636410.22048288,0
+MAN.US,D,20121206,000000,31.1354,32.0891,31.0957,32.0727,1094864.2023687,0
+MAN.US,D,20121207,000000,32.2695,33.2852,32.189,32.4768,1548900.2307893,0
+MAN.US,D,20121210,000000,32.4129,33.1795,32.4129,32.7192,1379162.9126274,0
+MAN.US,D,20121211,000000,32.9605,33.4471,32.7686,33.2939,1120982.9534128,0
+MAN.US,D,20121212,000000,33.4713,33.4877,32.8568,33.0332,1624432.5841938,0
+MAN.US,D,20121213,000000,33.0991,33.8522,32.9954,33.5187,1140411.8375096,0
+MAN.US,D,20121214,000000,33.3918,33.8522,33.3657,33.5187,687897.64032698,0
+MAN.US,D,20121217,000000,33.6641,34.0198,33.5111,34.0112,577820.23369478,0
+MAN.US,D,20121218,000000,34.0198,34.5694,33.9568,34.5481,563293.1938093,0
+MAN.US,D,20121219,000000,34.4822,34.5965,34.1982,34.3116,705821.20118568,0
+MAN.US,D,20121220,000000,34.3281,34.7003,34.11,34.7003,785199.9185599,0
+MAN.US,D,20121221,000000,34.206,34.4095,33.5439,34.2234,1443871.1768673,0
+MAN.US,D,20121224,000000,34.2234,34.2942,33.8028,34.2234,130520.50097105,0
+MAN.US,D,20121226,000000,34.2718,34.5481,34.2234,34.3029,612816.16166888,0
+MAN.US,D,20121227,000000,34.3911,34.3911,33.4635,34.0198,837679.88189618,0
+MAN.US,D,20121228,000000,33.7785,34.0383,33.5439,33.7698,460958.03911605,0
+MAN.US,D,20121231,000000,33.8028,34.361,33.6245,34.3029,726729.61477085,0
+MAN.US,D,20130102,000000,35.3148,35.4602,34.7953,35.1519,582931.52315448,0
+MAN.US,D,20130103,000000,35.1364,35.8304,34.8679,35.5822,696712.91225748,0
+MAN.US,D,20130104,000000,35.6956,36.4527,35.589,36.2655,664352.0737626,0
+MAN.US,D,20130107,000000,36.1027,36.1706,35.6288,36,636596.9672314,0
+MAN.US,D,20130108,000000,35.8885,36.2365,35.8382,36.0824,541925.65147774,0
+MAN.US,D,20130109,000000,36.2443,36.3402,36.0504,36.3402,487339.88640807,0
+MAN.US,D,20130110,000000,36.4779,36.7599,36.3567,36.5437,1089271.0856627,0
+MAN.US,D,20130111,000000,36.5505,37.0128,36.3799,37.006,631157.58127429,0
+MAN.US,D,20130114,000000,36.9062,37.6671,36.9062,37.6583,1018641.6082196,0
+MAN.US,D,20130115,000000,37.481,37.8531,37.3744,37.7475,1164844.709067,0
+MAN.US,D,20130116,000000,37.6807,37.7863,37.5129,37.6157,637321.2557257,0
+MAN.US,D,20130117,000000,37.7543,38.2089,37.6767,38.0703,546634.55844062,0
+MAN.US,D,20130118,000000,37.9171,38.1585,37.4877,38.1207,728405.17675764,0
+MAN.US,D,20130122,000000,38.0228,38.3194,37.9268,38.1827,603413.823993,0
+MAN.US,D,20130123,000000,38.0771,38.2321,37.9327,38.0858,722016.580808,0
+MAN.US,D,20130124,000000,38.2796,38.7991,38.2796,38.71,936426.61011771,0
+MAN.US,D,20130125,000000,38.8389,38.8951,38.4986,38.8951,500620.57230337,0
+MAN.US,D,20130128,000000,38.9765,39.338,38.8873,39.2751,906183.95435612,0
+MAN.US,D,20130129,000000,39.2421,39.3971,39.0559,39.2421,1478972.3433406,0
+MAN.US,D,20130130,000000,40.0746,41.9404,40.0746,41.8531,3443220.0413555,0
+MAN.US,D,20130131,000000,41.8367,41.8367,41.135,41.6273,2367196.6255883,0
+MAN.US,D,20130201,000000,41.5624,42.331,41.5207,42.2505,1975862.1076733,0
+MAN.US,D,20130204,000000,41.9327,42.0005,41.2242,41.6118,1143922.8827319,0
+MAN.US,D,20130205,000000,41.8609,42.4357,41.764,42.1469,825350.46949338,0
+MAN.US,D,20130206,000000,41.8851,42.7332,41.8851,42.5084,1045991.237004,0
+MAN.US,D,20130207,000000,42.5966,42.6052,40.9838,41.6593,1490543.4194994,0
+MAN.US,D,20130208,000000,41.5294,42.1197,41.4974,41.9917,800138.62669213,0
+MAN.US,D,20130211,000000,42.0383,42.3543,41.7233,42.267,836884.40265245,0
+MAN.US,D,20130212,000000,42.267,42.4589,42.1197,42.3639,637283.080976,0
+MAN.US,D,20130213,000000,42.4589,42.5898,42.2011,42.4744,828228.02022069,0
+MAN.US,D,20130214,000000,42.2331,42.6208,42.1517,42.5646,650072.65387518,0
+MAN.US,D,20130215,000000,42.7332,44.3683,42.6208,44.2374,1773971.3327649,0
+MAN.US,D,20130219,000000,44.1978,45.8134,44.0766,45.386,1695155.9508863,0
+MAN.US,D,20130220,000000,45.2639,45.6196,45.0071,45.1098,1416393.6110839,0
+MAN.US,D,20130221,000000,44.8675,44.8995,43.3399,43.7034,1422894.6677827,0
+MAN.US,D,20130222,000000,44.0194,44.5127,44.002,44.4962,806194.99914438,0
+MAN.US,D,20130225,000000,44.6503,44.9886,43.3399,43.3487,955947.31996382,0
+MAN.US,D,20130226,000000,43.5609,43.8023,42.8854,43.4621,948521.81527236,0
+MAN.US,D,20130227,000000,43.4717,44.6503,43.3981,44.3111,797480.83871308,0
+MAN.US,D,20130228,000000,44.223,44.4555,44.0524,44.1318,1002912.5795936,0
+MAN.US,D,20130301,000000,43.8662,44.0194,42.9765,43.4621,1118293.181184,0
+MAN.US,D,20130304,000000,43.3002,43.7209,43.0162,43.4717,753671.70230845,0
+MAN.US,D,20130305,000000,43.907,44.7957,43.907,44.5292,557219.28160718,0
+MAN.US,D,20130306,000000,44.7047,44.9702,44.5369,44.7627,448292.2762159,0
+MAN.US,D,20130307,000000,44.6901,45.2241,44.378,45.135,523163.27787566,0
+MAN.US,D,20130308,000000,45.451,46.048,45.386,45.9249,605806.45222415,0
+MAN.US,D,20130311,000000,45.828,46.1847,45.6438,46.0965,499152.39206495,0
+MAN.US,D,20130312,000000,45.9249,46.2361,45.3928,45.953,356311.76444103,0
+MAN.US,D,20130313,000000,45.953,46.3872,45.7242,46.1032,445138.21649076,0
+MAN.US,D,20130314,000000,46.2671,46.331,45.828,46.3233,494103.00760475,0
+MAN.US,D,20130315,000000,46.1555,46.331,45.604,46.1032,805131.26490278,0
+MAN.US,D,20130318,000000,45.2639,46.0809,44.8917,45.2958,1304697.3887145,0
+MAN.US,D,20130319,000000,45.5624,45.8454,45.0071,45.1844,840439.81312442,0
+MAN.US,D,20130320,000000,45.5712,46.3387,45.4276,46.2175,818954.65129379,0
+MAN.US,D,20130321,000000,45.8134,45.983,44.2684,44.3111,1177207.1374695,0
+MAN.US,D,20130322,000000,44.5689,44.9789,44.4158,44.8917,582017.39266168,0
+MAN.US,D,20130325,000000,45.0439,45.604,44.8771,45.2706,507668.45649781,0
+MAN.US,D,20130326,000000,45.4422,45.8619,45.418,45.6603,580404.76742439,0
+MAN.US,D,20130327,000000,45.2639,45.5712,44.8045,45.5062,509119.09698638,0
+MAN.US,D,20130328,000000,45.5624,45.9171,45.2706,45.8454,620787.46210604,0
+MAN.US,D,20130401,000000,45.7242,45.9171,45.4344,45.8454,703319.20745541,0
+MAN.US,D,20130402,000000,46.0257,46.1032,44.7308,44.9343,439256.20978714,0
+MAN.US,D,20130403,000000,44.8849,45.0071,43.8895,44.1482,716698.94134992,0
+MAN.US,D,20130404,000000,44.254,44.5437,43.9796,44.4158,568909.00901503,0
+MAN.US,D,20130405,000000,43.5095,43.5609,41.9327,43.1461,990493.40494148,0
+MAN.US,D,20130408,000000,43.1548,43.8091,43.0569,43.7296,355921.7629441,0
+MAN.US,D,20130409,000000,43.6075,43.8585,43.025,43.3565,454741.74541505,0
+MAN.US,D,20130410,000000,43.5823,44.9247,43.5609,44.8771,642048.73418843,0
+MAN.US,D,20130411,000000,44.9702,45.3366,44.6174,45.2794,445486.94798801,0
+MAN.US,D,20130412,000000,45.1592,45.2329,44.7463,44.9499,575466.81196332,0
+MAN.US,D,20130415,000000,44.6329,44.6979,42.6208,42.833,765335.6359665,0
+MAN.US,D,20130416,000000,43.2683,43.4447,42.833,43.3641,657125.69681957,0
+MAN.US,D,20130417,000000,42.9358,42.9358,41.6196,41.8929,983764.33149452,0
+MAN.US,D,20130418,000000,42.0083,42.1672,41.23,41.637,1233772.8307736,0
+MAN.US,D,20130419,000000,46.0722,46.677,42.9436,43.3002,2596997.2695266,0
+MAN.US,D,20130422,000000,43.59,43.59,41.9579,42.8563,1231556.631791,0
+MAN.US,D,20130423,000000,43.4137,43.8188,42.8854,43.0909,964346.7966476,0
+MAN.US,D,20130424,000000,43.1229,43.1703,41.1728,41.6273,1388863.426051,0
+MAN.US,D,20130425,000000,41.7397,42.7594,41.514,42.2961,1157780.3168727,0
+MAN.US,D,20130426,000000,42.2505,42.331,41.8609,42.0799,604422.87548505,0
+MAN.US,D,20130429,000000,42.3543,42.6596,41.9017,42.5481,769524.54093347,0
+MAN.US,D,20130430,000000,42.6052,42.9688,42.4182,42.9688,796406.78697155,0
+MAN.US,D,20130501,000000,42.5084,42.742,41.4083,41.4422,974368.1843186,0
+MAN.US,D,20130502,000000,41.5934,41.8929,41.2706,41.5866,934652.0001317,0
+MAN.US,D,20130503,000000,42.2883,43.5173,42.2166,42.6208,749382.71759227,0
+MAN.US,D,20130506,000000,42.71,43.2043,42.5084,43.1151,416447.31271695,0
+MAN.US,D,20130507,000000,43.2517,43.872,43.2265,43.872,571878.38549162,0
+MAN.US,D,20130508,000000,43.7373,44.2869,43.6559,44.124,544534.94720717,0
+MAN.US,D,20130509,000000,44.3276,44.5059,44.0106,44.2956,657033.87107029,0
+MAN.US,D,20130510,000000,44.2956,45.1253,44.2956,45.071,478133.58123065,0
+MAN.US,D,20130513,000000,44.9886,44.9886,44.254,44.5854,510902.99272232,0
+MAN.US,D,20130514,000000,44.5292,45.9976,44.5292,45.953,879105.6758196,0
+MAN.US,D,20130515,000000,45.5798,46.4211,45.4742,46.4211,684533.10360351,0
+MAN.US,D,20130516,000000,46.2089,46.5907,45.8454,46.3795,757001.15953221,0
+MAN.US,D,20130517,000000,46.6295,47.1888,46.6295,47.0026,535160.46678108,0
+MAN.US,D,20130520,000000,46.7846,47.245,46.5743,46.7042,399354.3106017,0
+MAN.US,D,20130521,000000,46.7662,47.1558,46.4211,47.0026,629080.66854067,0
+MAN.US,D,20130522,000000,47.0424,47.6811,46.6857,47.0666,1212266.0021931,0
+MAN.US,D,20130523,000000,46.5239,46.647,46.0335,46.2361,863580.93369199,0
+MAN.US,D,20130524,000000,45.8367,46.0965,45.3056,45.6274,458388.9816363,0
+MAN.US,D,20130528,000000,46.3155,46.5326,45.9685,46.4764,420733.20218316,0
+MAN.US,D,20130529,000000,46.3872,46.5568,45.418,45.6118,500567.95305379,0
+MAN.US,D,20130530,000000,45.7116,46.0587,45.2697,45.9278,432385.7865913,0
+MAN.US,D,20130531,000000,45.5964,46.834,45.4402,46.6702,957021.37170535,0
+MAN.US,D,20130603,000000,46.9,46.9,45.1389,46.3775,702704.28446025,0
+MAN.US,D,20130604,000000,46.3853,46.6702,45.2203,45.5712,350941.50573336,0
+MAN.US,D,20130605,000000,45.3754,45.3754,44.1784,44.6174,422625.43166824,0
+MAN.US,D,20130606,000000,44.5205,45.5712,44.5205,45.5712,343161.0790447,0
+MAN.US,D,20130607,000000,45.8832,46.5646,45.3676,46.4434,424777.66215128,0
+MAN.US,D,20130610,000000,46.5975,46.615,45.6438,46.205,290898.81495671,0
+MAN.US,D,20130611,000000,45.416,45.9191,45.0341,45.0477,542973.90946948,0
+MAN.US,D,20130612,000000,45.5798,45.5886,44.2423,44.3557,438184.22154559,0
+MAN.US,D,20130613,000000,44.3828,46.1895,44.127,46.0209,602096.2792534,0
+MAN.US,D,20130614,000000,43.4911,46.0519,43.4911,45.5304,435560.48131627,0
+MAN.US,D,20130617,000000,45.9191,46.0761,45.384,45.6438,401186.69858726,0
+MAN.US,D,20130618,000000,45.8222,46.3853,45.514,46.3049,297926.06415131,0
+MAN.US,D,20130619,000000,46.205,46.205,45.3201,45.7834,427920.37262651,0
+MAN.US,D,20130620,000000,45.0565,45.1127,44.1522,44.317,394780.56288776,0
+MAN.US,D,20130621,000000,44.6503,44.7415,43.4911,44.6901,879997.10781257,0
+MAN.US,D,20130624,000000,43.9894,44.284,43.3303,43.9971,515298.24768766,0
+MAN.US,D,20130625,000000,44.3557,44.5612,43.8517,44.3751,305273.15584339,0
+MAN.US,D,20130626,000000,44.8801,45.0477,44.2743,44.6823,270671.35636617,0
+MAN.US,D,20130627,000000,44.9925,46.0286,44.9925,45.4073,424516.62940333,0
+MAN.US,D,20130628,000000,45.2765,45.2765,44.6416,44.6591,877563.20958176,0
+MAN.US,D,20130701,000000,44.8703,45.3588,44.5854,45.2852,1410647.7953792,0
+MAN.US,D,20130702,000000,45.3492,45.6118,44.6329,45.0652,674525.12868241,0
+MAN.US,D,20130703,000000,43.9506,44.7483,43.6782,44.536,758073.14777375,0
+MAN.US,D,20130705,000000,45.3492,46.5093,45.3201,46.2805,980267.7307721,0
+MAN.US,D,20130708,000000,46.5481,47.4301,46.3688,47.2673,878445.3558248,0
+MAN.US,D,20130709,000000,47.4388,48.628,47.4127,48.1522,539480.40399702,0
+MAN.US,D,20130710,000000,48.252,48.4943,48.0804,48.474,502685.1040371,0
+MAN.US,D,20130711,000000,48.8471,49.1815,48.628,48.7085,608738.68570103,0
+MAN.US,D,20130712,000000,48.7085,48.9945,48.538,48.8403,483526.53843814,0
+MAN.US,D,20130715,000000,48.9779,49.3113,48.5476,49.1911,624580.17507615,0
+MAN.US,D,20130716,000000,49.2794,49.3113,48.7889,48.8054,395682.31238066,0
+MAN.US,D,20130717,000000,49.1911,49.637,48.9779,49.4412,617440.46513242,0
+MAN.US,D,20130718,000000,49.6041,50.5103,49.2794,50.3949,968436.65361536,0
+MAN.US,D,20130719,000000,51.9195,53.9501,51.089,53.5343,2097683.924463,0
+MAN.US,D,20130722,000000,53.0109,53.7378,51.8381,53.6952,2155487.7177573,0
+MAN.US,D,20130723,000000,53.9501,54.4793,53.4994,53.7688,723112.29929937,0
+MAN.US,D,20130724,000000,54.048,54.7875,53.8493,54.2835,1410708.6686288,0
+MAN.US,D,20130725,000000,53.9501,54.4114,53.4179,54.3901,989772.21169717,0
+MAN.US,D,20130726,000000,53.7747,54.4715,53.6312,54.2835,556712.69236118,0
+MAN.US,D,20130729,000000,54.0936,54.4618,52.9702,53.5973,483929.95268495,0
+MAN.US,D,20130730,000000,53.8202,54.5113,53.6719,53.8328,519730.64565272,0
+MAN.US,D,20130731,000000,54.1692,55.0715,54.0063,54.4938,699618.32023458,0
+MAN.US,D,20130801,000000,55.0889,56.9556,55.0569,56.2055,1339669.5864388,0
+MAN.US,D,20130802,000000,55.781,56.1735,55.0569,56.0669,519127.07190748,0
+MAN.US,D,20130805,000000,55.9535,56.2142,55.6278,56.2142,682513.96886942,0
+MAN.US,D,20130806,000000,55.6918,55.6918,54.5607,55.0637,657714.82606493,0
+MAN.US,D,20130807,000000,54.74,54.9755,54.0402,54.6179,435063.17782019,0
+MAN.US,D,20130808,000000,55.2992,56.0833,55.1064,55.4805,536762.77451845,0
+MAN.US,D,20130809,000000,55.4088,55.7412,55.1878,55.2537,455566.11365856,0
+MAN.US,D,20130812,000000,54.8021,56.1561,54.7051,56.0087,736162.90494648,0
+MAN.US,D,20130813,000000,56.0427,56.1657,54.9755,56.1415,659068.48205425,0
+MAN.US,D,20130814,000000,55.9806,56.2307,55.6666,56.0999,423324.95816273,0
+MAN.US,D,20130815,000000,55.4166,55.7189,54.1614,54.3988,420514.47118489,0
+MAN.US,D,20130816,000000,54.267,55.2992,54.0936,54.8621,504783.68352055,0
+MAN.US,D,20130819,000000,54.7943,54.8845,54.0616,54.143,368170.69884754,0
+MAN.US,D,20130820,000000,54.2176,54.9901,54.1032,54.7652,618252.45237603,0
+MAN.US,D,20130821,000000,54.4376,54.487,53.6865,53.7446,431941.1023448,0
+MAN.US,D,20130822,000000,53.7844,54.8301,53.7844,54.6663,582996.52340397,0
+MAN.US,D,20130823,000000,55.0259,55.2198,54.2922,54.6082,407649.58053631,0
+MAN.US,D,20130826,000000,54.6005,55.0977,54.3078,54.5433,670830.43196153,0
+MAN.US,D,20130827,000000,53.638,53.6477,52.7676,52.8413,650480.19512196,0
+MAN.US,D,20130828,000000,52.8152,53.4839,52.5146,53.2978,423727.34065956,0
+MAN.US,D,20130829,000000,53.0439,54.1778,52.9469,53.7688,409496.41302175,0
+MAN.US,D,20130830,000000,53.7533,53.9976,52.6542,52.849,559980.24458541,0
+MAN.US,D,20130903,000000,53.638,54.8107,53.5159,54.3155,1317055.6901171,0
+MAN.US,D,20130904,000000,54.2922,54.9901,54.0538,54.6082,585185.8968867,0
+MAN.US,D,20130905,000000,54.5181,55.2033,54.3988,54.9106,450352.68094965,0
+MAN.US,D,20130906,000000,55.0492,56.8258,54.2244,56.3615,725373.89528154,0
+MAN.US,D,20130909,000000,56.4662,58.3902,56.3993,58.2767,709610.8189058,0
+MAN.US,D,20130910,000000,59.0365,60.0358,58.5694,60.0048,924990.69320787,0
+MAN.US,D,20130911,000000,59.6782,63.0095,59.4747,60.3053,1415795.1960886,0
+MAN.US,D,20130912,000000,60.3295,60.6319,59.7354,60.1822,550595.4466594,0
+MAN.US,D,20130913,000000,60.4914,60.7298,59.589,60.1163,346009.74077224,0
+MAN.US,D,20130916,000000,61.323,61.323,60.3615,60.4613,515353.96218722,0
+MAN.US,D,20130917,000000,60.7153,61.447,60.5747,61.2678,772712.64840835,0
+MAN.US,D,20130918,000000,61.1204,61.3802,60.4284,61.2008,886981.02350751,0
+MAN.US,D,20130919,000000,61.3802,61.7621,60.6785,60.7211,838831.3148871,0
+MAN.US,D,20130920,000000,60.5495,61.037,59.9292,59.9292,1175328.3207343,0
+MAN.US,D,20130923,000000,59.9292,59.9292,58.6188,59.2537,1030213.7161283,0
+MAN.US,D,20130924,000000,59.2595,59.8314,59.2449,59.466,869568.17889479,0
+MAN.US,D,20130925,000000,59.687,59.8652,59.1239,59.3119,767165.96045207,0
+MAN.US,D,20130926,000000,59.4912,59.8963,58.8466,59.2595,650439.95687227,0
+MAN.US,D,20130927,000000,58.8641,59.6714,58.6654,59.5706,542251.68447517,0
+MAN.US,D,20130930,000000,58.8699,59.5309,58.4648,59.2779,521228.74664091,0
+MAN.US,D,20131001,000000,59.0909,59.8148,58.9455,59.5803,1544944.5013205,0
+MAN.US,D,20131002,000000,60.3703,61.388,59.939,61.0235,1618871.4517376,0
+MAN.US,D,20131003,000000,60.9808,61.1204,59.9787,60.8994,1000024.7113663,0
+MAN.US,D,20131004,000000,60.8035,61.7252,60.5341,61.5692,531755.69180792,0
+MAN.US,D,20131007,000000,60.5825,61.136,60.4613,60.4662,445404.40798866,0
+MAN.US,D,20131008,000000,60.5011,60.6785,59.2139,59.5396,664471.75676166,0
+MAN.US,D,20131009,000000,59.2963,59.5803,58.5859,58.9029,846990.39382278,0
+MAN.US,D,20131010,000000,59.8846,61.008,59.8846,61.008,680904.43888211,0
+MAN.US,D,20131011,000000,61.1204,63.0095,60.915,62.9358,891835.40721924,0
+MAN.US,D,20131014,000000,62.4977,62.6858,61.6089,62.488,822497.68076586,0
+MAN.US,D,20131015,000000,62.3814,62.5868,61.8949,62.2854,680964.28038164,0
+MAN.US,D,20131016,000000,63.0347,63.5231,62.2767,63.3205,664069.37426483,0
+MAN.US,D,20131017,000000,62.9949,63.778,62.9532,63.5231,1279519.593663,0
+MAN.US,D,20131018,000000,64.061,64.8025,63.3943,64.6309,1480916.1603252,0
+MAN.US,D,20131021,000000,66.4337,66.5878,62.5064,63.7635,2388271.1509221,0
+MAN.US,D,20131022,000000,64.3392,65.7562,64.282,65.4645,1181985.1716818,0
+MAN.US,D,20131023,000000,65.3336,65.48,63.0095,63.3691,1056630.6429201,0
+MAN.US,D,20131024,000000,63.6385,64.2006,62.8883,64.1444,960521.06767776,0
+MAN.US,D,20131025,000000,64.3964,64.4449,63.7906,64.379,602031.27900391,0
+MAN.US,D,20131028,000000,64.4148,64.4148,63.1645,63.8914,488413.93814961,0
+MAN.US,D,20131029,000000,63.8914,64.6309,63.8246,64.2346,590411.71059551,0
+MAN.US,D,20131030,000000,64.4846,64.6213,62.5956,63.1829,642658.49843362,0
+MAN.US,D,20131031,000000,63.3205,64.0688,62.5782,63.6472,782884.67157816,0
+MAN.US,D,20131101,000000,63.7906,65.0623,63.6472,64.976,815335.27232233,0
+MAN.US,D,20131104,000000,65.1941,66.4812,64.379,66.3688,1271546.2297258,0
+MAN.US,D,20131105,000000,65.7252,66.0092,64.8771,65.5536,987113.39196812,0
+MAN.US,D,20131106,000000,66.1487,66.6954,64.7793,65.0235,595255.77680732,0
+MAN.US,D,20131107,000000,65.1369,65.1941,63.0608,63.3351,811748.9093506,0
+MAN.US,D,20131108,000000,63.5319,65.1941,63.1645,65.1941,666543.51074532,0
+MAN.US,D,20131111,000000,64.8771,65.8066,64.8771,65.764,655278.86433413,0
+MAN.US,D,20131112,000000,65.7417,66.0421,65.2358,65.7892,779594.42085409,0
+MAN.US,D,20131113,000000,65.5042,67.0346,65.2454,67.0346,771982.16941411,0
+MAN.US,D,20131114,000000,67.1422,67.2149,66.6673,66.9144,592859.02157621,0
+MAN.US,D,20131115,000000,66.9222,67.1694,65.8871,66.8001,493451.97335989,0
+MAN.US,D,20131118,000000,66.8001,66.9784,65.6409,65.764,691485.0350487,0
+MAN.US,D,20131119,000000,65.8144,66.3193,64.7637,64.8869,519502.62890452,0
+MAN.US,D,20131120,000000,64.9333,65.0797,64.2248,64.3964,387875.0601922,0
+MAN.US,D,20131121,000000,64.7211,65.6322,64.6475,65.008,518508.02191236,0
+MAN.US,D,20131122,000000,65.1059,65.8638,64.8539,65.7,860963.38396262,0
+MAN.US,D,20131125,000000,66.0015,66.1895,65.5198,65.7088,368649.43084377,0
+MAN.US,D,20131126,000000,65.6922,65.9278,64.6309,65.7088,491713.47462359,0
+MAN.US,D,20131127,000000,65.952,65.9859,65.1544,65.6922,652635.52085497,0
+MAN.US,D,20131129,000000,65.8958,66.1352,65.4868,65.511,313367.23452958,0
+MAN.US,D,20131202,000000,65.511,66.4047,64.7241,65.511,452890.78592965,0
+MAN.US,D,20131203,000000,65.3404,65.6322,64.8481,64.8897,601707.30950646,0
+MAN.US,D,20131204,000000,64.5777,66.3223,64.2248,65.6593,1113420.2259724,0
+MAN.US,D,20131205,000000,65.6593,66.2563,64.9877,65.667,671706.38770462,0
+MAN.US,D,20131206,000000,66.7565,66.9134,66.0354,66.4386,816451.62581353,0
+MAN.US,D,20131209,000000,66.8466,67.5783,66.5035,66.6925,1331407.3325039,0
+MAN.US,D,20131210,000000,66.5675,67.9612,66.4861,66.5772,1146246.3837136,0
+MAN.US,D,20131211,000000,66.6838,67.3322,66.3465,66.3969,1472505.3343915,0
+MAN.US,D,20131212,000000,66.3891,67.371,66.3377,66.9474,1322252.6148261,0
+MAN.US,D,20131213,000000,67.2246,67.6347,66.6838,67.3942,838303.05889127,0
+MAN.US,D,20131216,000000,68.2734,68.8384,67.9612,68.3548,1264765.5687793,0
+MAN.US,D,20131217,000000,68.314,68.8287,67.5212,68.8074,727379.61726573,0
+MAN.US,D,20131218,000000,68.9198,69.0827,67.4136,69.0021,896286.37668416,0
+MAN.US,D,20131219,000000,68.7075,68.8287,67.9864,68.4362,750413.43583414,0
+MAN.US,D,20131220,000000,67.6607,70.1759,67.6607,69.7728,1197140.5473124,0
+MAN.US,D,20131223,000000,70.0431,70.3543,69.7494,70.1585,589632.73935165,0
+MAN.US,D,20131224,000000,70.141,70.8476,70.1168,70.6257,191843.5934876,0
+MAN.US,D,20131226,000000,71.0608,71.4369,70.5433,71.0278,373262.3850574,0
+MAN.US,D,20131227,000000,71.2314,71.2314,70.6509,70.8311,361765.59489803,0
+MAN.US,D,20131230,000000,70.9048,71.34,70.6673,70.9455,679110.22564625,0
+MAN.US,D,20131231,000000,71.0608,71.2159,70.2166,70.3727,584537.95789181,0
+MAN.US,D,20140102,000000,69.6758,70.3465,69.1912,70.1032,828611.83121767,0
+MAN.US,D,20140103,000000,70.1672,70.6421,69.92,70.2573,384220.60172101,0
+MAN.US,D,20140106,000000,70.9881,71.1016,69.6322,69.6584,556859.20086001,0
+MAN.US,D,20140107,000000,69.8396,71.1102,69.6244,70.6324,746492.78586505,0
+MAN.US,D,20140108,000000,70.6091,70.8311,69.7494,70.5695,745218.57462509,0
+MAN.US,D,20140109,000000,70.8621,71.1422,69.857,70.5025,828372.46521956,0
+MAN.US,D,20140110,000000,70.3397,70.7167,69.92,69.9947,1011644.2797747,0
+MAN.US,D,20140113,000000,69.7728,70.4453,68.9198,69.0593,1083859.5569554,0
+MAN.US,D,20140114,000000,69.4383,69.9113,69.1592,69.5866,1275169.7356972,0
+MAN.US,D,20140115,000000,69.8232,71.184,69.543,71.085,947897.60652728,0
+MAN.US,D,20140116,000000,70.9804,71.247,70.4531,70.6091,808797.07262387,0
+MAN.US,D,20140117,000000,70.6324,70.8805,70.0509,70.1342,634132.11650084,0
+MAN.US,D,20140121,000000,70.7575,70.8059,69.9113,70.4047,676496.80291686,0
+MAN.US,D,20140122,000000,70.6673,70.741,70.0945,70.5025,630997.66002555,0
+MAN.US,D,20140123,000000,69.733,69.8144,68.6756,69.1281,715251.39611134,0
+MAN.US,D,20140124,000000,68.6261,68.6261,65.667,65.6836,946250.93354026,0
+MAN.US,D,20140127,000000,65.7805,66.1429,64.0466,64.7667,833512.64367903,0
+MAN.US,D,20140128,000000,65.1679,66.5122,65.1679,66.0625,1033453.4111028,0
+MAN.US,D,20140129,000000,65.4296,66.0703,64.5602,65.0439,1035297.1483383,0
+MAN.US,D,20140130,000000,65.9705,68.0533,62.7158,63.9282,2206435.5323556,0
+MAN.US,D,20140131,000000,62.929,64.5505,62.929,63.8478,1298885.5410103,0
+MAN.US,D,20140203,000000,64.06,64.0678,59.2731,59.3807,2015891.9438578,0
+MAN.US,D,20140204,000000,59.685,61.2396,58.9222,60.6746,1746354.4807327,0
+MAN.US,D,20140205,000000,60.7996,61.2348,59.1771,61.226,1346411.0408856,0
+MAN.US,D,20140206,000000,61.3482,62.1187,61.2396,61.9723,1202175.4872727,0
+MAN.US,D,20140207,000000,62.2593,62.8544,61.7397,62.0373,977443.83104435,0
+MAN.US,D,20140210,000000,61.9045,62.2321,61.322,61.764,802394.03217436,0
+MAN.US,D,20140211,000000,61.5605,62.4454,61.0342,62.3969,949545.31126429,0
+MAN.US,D,20140212,000000,62.677,63.054,62.0277,62.5355,978025.73803976,0
+MAN.US,D,20140213,000000,61.9123,63.0356,61.6748,62.833,1008502.6010495,0
+MAN.US,D,20140214,000000,63.1587,63.5629,62.643,63.0453,621637.62409934,0
+MAN.US,D,20140218,000000,63.1093,63.8972,62.9542,63.7238,898481.94066685,0
+MAN.US,D,20140219,000000,63.4127,63.4951,62.2001,62.2728,843453.55485066,0
+MAN.US,D,20140220,000000,62.1769,62.2913,60.3169,60.8558,1919465.621368,0
+MAN.US,D,20140221,000000,61.167,61.388,60.7105,61.2174,1155161.7353933,0
+MAN.US,D,20140224,000000,61.447,61.6913,60.8306,60.8461,1390823.7510355,0
+MAN.US,D,20140225,000000,61.1185,61.7185,61.0051,61.5605,1490016.1952535,0
+MAN.US,D,20140226,000000,61.7087,62.2157,61.3482,62.0025,1689661.8821796,0
+MAN.US,D,20140227,000000,62.0693,63.6365,61.9463,63.4291,1636022.2318525,0
+MAN.US,D,20140228,000000,63.3807,64.315,63.2023,64.06,1218697.9316424,0
+MAN.US,D,20140303,000000,63.0036,63.6675,62.585,62.9707,975113.10781273,0
+MAN.US,D,20140304,000000,63.8886,64.0678,63.4447,63.4883,1410214.4603827,0
+MAN.US,D,20140305,000000,63.6675,63.6675,62.8631,63.3477,1022831.5449366,0
+MAN.US,D,20140306,000000,63.6579,64.5282,63.4127,64.2733,1104075.6662961,0
+MAN.US,D,20140307,000000,64.8229,65.5032,64.3974,65.0516,856036.77775146,0
+MAN.US,D,20140310,000000,64.8713,65.103,64.1832,64.5505,561233.82082553,0
+MAN.US,D,20140311,000000,64.8897,64.8897,62.929,63.2101,1055065.4781824,0
+MAN.US,D,20140312,000000,62.677,63.1945,61.733,63.1093,1425758.80576,0
+MAN.US,D,20140313,000000,63.4127,63.7083,62.2321,62.5355,728251.44600885,0
+MAN.US,D,20140314,000000,62.2913,63.1093,62.1847,62.4958,581667.62941444,0
+MAN.US,D,20140317,000000,62.7982,63.1752,61.733,62.7662,1133619.8273131,0
+MAN.US,D,20140318,000000,62.7894,63.3147,62.3969,63.2566,1357342.4320494,0
+MAN.US,D,20140319,000000,63.3555,63.841,62.8883,63.5183,827020.87273021,0
+MAN.US,D,20140320,000000,63.2101,64.1434,62.9232,63.937,789863.42852313,0
+MAN.US,D,20140321,000000,64.4711,65.3133,64.1735,65.0041,1699074.5373554,0
+MAN.US,D,20140324,000000,64.9954,65.2813,63.9544,64.4216,956457.0044598,0
+MAN.US,D,20140325,000000,64.6765,65.0439,63.2993,64.5117,1762316.6848568,0
+MAN.US,D,20140326,000000,65.1999,65.4626,63.6995,63.7238,1149449.9674383,0
+MAN.US,D,20140327,000000,63.7238,63.7238,62.5432,62.6276,976139.69905464,0
+MAN.US,D,20140328,000000,62.9959,64.0204,62.7322,62.961,636687.76123069,0
+MAN.US,D,20140331,000000,63.3807,64.7337,63.1413,64.6097,714286.70986895,0
+MAN.US,D,20140401,000000,64.5195,67.0192,64.5195,66.9774,998655.57912713,0
+MAN.US,D,20140402,000000,66.9862,67.2072,66.1352,66.2263,979175.10753071,0
+MAN.US,D,20140403,000000,66.1585,66.4289,65.4868,65.8231,559191.98759163,0
+MAN.US,D,20140404,000000,66.521,66.8466,64.4071,64.8229,716546.24235113,0
+MAN.US,D,20140407,000000,64.503,64.6678,62.4396,63.1413,892776.36321182,0
+MAN.US,D,20140408,000000,63.1945,63.3903,62.3494,62.7584,1126211.8623716,0
+MAN.US,D,20140409,000000,63.0269,64.1192,62.643,63.9467,722066.10480761,0
+MAN.US,D,20140410,000000,64.0116,64.1366,61.8231,62.2157,880427.34755918,0
+MAN.US,D,20140411,000000,61.7087,61.9791,60.5215,60.8461,731671.69723189,0
+MAN.US,D,20140414,000000,61.6021,61.733,60.1686,60.6513,881497.27230074,0
+MAN.US,D,20140415,000000,60.9876,61.6089,59.3981,60.8306,870720.6436357,0
+MAN.US,D,20140416,000000,61.5605,62.3969,61.3298,62.1847,608339.39845417,0
+MAN.US,D,20140417,000000,62.1187,63.4883,61.8463,63.1945,608567.41520237,0
+MAN.US,D,20140421,000000,63.1945,63.7499,62.7584,63.3225,578286.58469109,0
+MAN.US,D,20140422,000000,63.4213,64.6097,63.1665,63.8314,1037164.6158235,0
+MAN.US,D,20140423,000000,70.0199,70.3543,67.8633,68.3634,1880102.2956782,0
+MAN.US,D,20140424,000000,68.6998,69.0197,66.995,67.8633,1148068.4541993,0
+MAN.US,D,20140425,000000,67.7073,67.8304,65.4296,65.479,969081.49736028,0
+MAN.US,D,20140428,000000,65.3802,65.8958,64.3799,64.9363,1188417.1011311,0
+MAN.US,D,20140429,000000,64.9625,65.8725,64.4362,65.7494,1332271.9389971,0
+MAN.US,D,20140430,000000,67.5929,67.5929,65.3656,66.6654,1019255.4994648,0
+MAN.US,D,20140501,000000,66.7478,67.7829,66.11,67.4039,1011318.2467773,0
+MAN.US,D,20140502,000000,67.5609,67.8633,66.6925,66.774,683623.10011068,0
+MAN.US,D,20140505,000000,66.0703,66.8554,65.3802,66.8146,670028.76221785,0
+MAN.US,D,20140506,000000,66.7992,67.6347,66.2399,66.4773,732146.30222815,0
+MAN.US,D,20140507,000000,66.4773,67.2488,65.5188,67.2159,964835.84614375,0
+MAN.US,D,20140508,000000,66.9387,67.969,66.5442,67.1083,1041675.426788,0
+MAN.US,D,20140509,000000,67.0134,67.1228,65.4538,66.9862,1061100.1838848,0
+MAN.US,D,20140512,000000,67.6995,68.6998,67.4543,68.6096,598698.72653018,0
+MAN.US,D,20140513,000000,68.5195,68.757,67.9545,68.2162,503839.632278,0
+MAN.US,D,20140514,000000,67.6675,68.2994,67.1907,67.4039,638988.56371255,0
+MAN.US,D,20140515,000000,66.995,67.2324,65.2076,65.7088,1008252.9175515,0
+MAN.US,D,20140516,000000,65.6922,65.6922,64.7579,65.4296,852574.22477876,0
+MAN.US,D,20140519,000000,65.1117,65.6196,64.8577,65.5682,884550.22052668,0
+MAN.US,D,20140520,000000,65.3404,65.4384,64.4284,64.8985,816427.89556372,0
+MAN.US,D,20140521,000000,65.134,65.9453,64.8985,65.5604,451002.68344453,0
+MAN.US,D,20140522,000000,65.5682,66.3891,65.134,65.9791,605793.03947425,0
+MAN.US,D,20140523,000000,65.9879,67.0967,65.667,67.0336,364211.87412875,0
+MAN.US,D,20140527,000000,67.2072,68.0368,67.0414,67.9293,698539.10974309,0
+MAN.US,D,20140528,000000,68.2675,68.506,67.8721,68.2762,636851.8094794,0
+MAN.US,D,20140529,000000,67.9293,68.284,67.3361,68.2442,360745.19415607,0
+MAN.US,D,20140530,000000,68.0456,68.1037,67.1102,67.5909,691563.44804808,0
+MAN.US,D,20140602,000000,67.6985,67.8469,66.8816,67.5909,308393.16781879,0
+MAN.US,D,20140603,000000,67.1956,67.6007,66.833,67.5009,489962.5948874,0
+MAN.US,D,20140604,000000,67.5347,68.7046,67.0075,68.4488,615822.68114518,0
+MAN.US,D,20140605,000000,68.6058,69.7358,68.1686,69.5072,516134.99693107,0
+MAN.US,D,20140606,000000,69.8522,70.6257,69.6031,70.3125,571918.62374129,0
+MAN.US,D,20140609,000000,70.1226,71.0482,70.1226,70.7817,552973.63039065,0
+MAN.US,D,20140610,000000,70.5839,71.6065,70.3039,71.12,1050228.6342205,0
+MAN.US,D,20140611,000000,70.5685,70.8825,69.983,70.5093,617819.11737944,0
+MAN.US,D,20140612,000000,70.5277,70.8902,69.4548,69.7272,629552.17828694,0
+MAN.US,D,20140613,000000,69.6274,70.1313,69.324,69.4393,462246.6948559,0
+MAN.US,D,20140616,000000,69.4219,69.4722,68.6959,69.1989,374451.99279802,0
+MAN.US,D,20140617,000000,69.0583,70.0819,68.8791,69.5149,756733.93628431,0
+MAN.US,D,20140618,000000,69.4626,69.7358,68.787,69.6206,347431.49226103,0
+MAN.US,D,20140619,000000,69.4974,69.6274,68.1037,68.9935,803256.57516755,0
+MAN.US,D,20140620,000000,69.0177,69.9578,68.8045,69.702,830165.64670541,0
+MAN.US,D,20140623,000000,69.7998,70.0402,68.7453,68.9265,505302.65376646,0
+MAN.US,D,20140624,000000,68.8442,69.9734,68.8122,68.9847,585452.0883846,0
+MAN.US,D,20140625,000000,68.9179,69.3463,68.63,69.2077,673433.53719101,0
+MAN.US,D,20140626,000000,69.2077,69.3385,68.6135,68.8713,340578.60881505,0
+MAN.US,D,20140627,000000,68.7628,69.5711,68.6872,69.4626,521660.01813751,0
+MAN.US,D,20140630,000000,69.3967,70.1468,68.9353,69.9578,1054127.6174398,0
+MAN.US,D,20140701,000000,70.0644,71.3748,70.0644,70.3039,735011.47195556,0
+MAN.US,D,20140702,000000,70.4609,70.9949,69.9666,70.1226,452887.69067968,0
+MAN.US,D,20140703,000000,70.6257,71.1044,69.669,71.0288,569585.83700969,0
+MAN.US,D,20140707,000000,70.773,70.773,69.2329,69.3317,482495.82019625,0
+MAN.US,D,20140708,000000,69.1349,69.1349,68.1037,68.475,1127067.1831148,0
+MAN.US,D,20140709,000000,68.5146,68.7948,68.1124,68.5244,946758.55453626,0
+MAN.US,D,20140710,000000,66.6848,68.1686,66.4773,67.8556,832255.97218893,0
+MAN.US,D,20140711,000000,67.8469,68.2113,67.3525,68.1512,851915.96828395,0
+MAN.US,D,20140714,000000,68.8529,69.1912,68.5573,68.7114,812570.18234412,0
+MAN.US,D,20140715,000000,68.506,69.1349,67.7237,68.03,571353.22474576,0
+MAN.US,D,20140716,000000,68.6387,68.6387,67.3525,67.7161,686979.38283422,0
+MAN.US,D,20140717,000000,67.8071,67.8381,66.5277,66.6363,534878.7990333,0
+MAN.US,D,20140718,000000,67.055,68.787,67.055,68.5486,1021522.2541969,0
+MAN.US,D,20140721,000000,68.2113,68.2675,65.324,66.3368,1523374.7359905,0
+MAN.US,D,20140722,000000,67.3022,68.4322,66.99,67.8217,1349885.9748582,0
+MAN.US,D,20140723,000000,68.2113,68.6222,67.5347,67.7819,773189.31690459,0
+MAN.US,D,20140724,000000,68.0533,68.0533,67.5183,67.6889,653526.95284794,0
+MAN.US,D,20140725,000000,67.3196,67.401,66.6664,67.1645,609641.46694392,0
+MAN.US,D,20140728,000000,67.055,67.2537,64.7211,65.4316,1451096.5220603,0
+MAN.US,D,20140729,000000,65.7116,66.5685,65.7116,65.9675,1330237.3280132,0
+MAN.US,D,20140730,000000,66.3959,66.5035,65.2988,65.984,873631.21036276,0
+MAN.US,D,20140731,000000,65.0119,65.6138,64.1948,64.22,1134941.4990527,0
+MAN.US,D,20140801,000000,64.1676,64.5825,63.3797,64.031,1408911.3601429,0
+MAN.US,D,20140804,000000,64.1222,64.6155,63.5261,64.4924,696505.53050912,0
+MAN.US,D,20140805,000000,64.1676,64.22,62.9658,63.1549,734830.91570699,0
+MAN.US,D,20140806,000000,62.9406,63.6579,62.5616,63.0133,1219827.6978835,0
+MAN.US,D,20140807,000000,63.4204,63.4699,61.8279,62.0673,719442.3645783,0
+MAN.US,D,20140808,000000,62.0916,63.2275,61.7883,63.1403,715196.71336177,0
+MAN.US,D,20140811,000000,63.3961,63.8566,63.2004,63.2537,503114.31203371,0
+MAN.US,D,20140812,000000,62.9484,63.2459,62.0916,62.2069,634397.27624875,0
+MAN.US,D,20140813,000000,62.5704,62.9261,62.423,62.801,695536.71726676,0
+MAN.US,D,20140814,000000,63.0977,63.3293,62.679,63.0492,749018.50984513,0
+MAN.US,D,20140815,000000,63.3205,63.3525,61.9529,62.3407,546163.04869435,0
+MAN.US,D,20140818,000000,63.1064,64.1676,62.8495,64.1222,887610.39100255,0
+MAN.US,D,20140819,000000,64.3576,65.0933,63.842,64.9285,636183.23548467,0
+MAN.US,D,20140820,000000,64.6813,64.8791,64.22,64.5253,428832.43961931,0
+MAN.US,D,20140821,000000,64.7473,64.7473,63.9292,64.5408,353770.56421106,0
+MAN.US,D,20140822,000000,64.3508,64.6087,64.1764,64.411,467840.84331179,0
+MAN.US,D,20140825,000000,64.7047,65.0361,64.1609,64.3664,331094.76288983,0
+MAN.US,D,20140826,000000,64.4313,64.9711,64.095,64.5079,453371.58142586,0
+MAN.US,D,20140827,000000,64.6309,64.7647,64.095,64.5341,356145.65269233,0
+MAN.US,D,20140828,000000,64.3431,64.3431,63.5445,63.7596,522402.87813166,0
+MAN.US,D,20140829,000000,63.9486,64.3189,63.591,63.9642,522677.32362949,0
+MAN.US,D,20140902,000000,64.1609,64.9285,63.6269,64.0484,811430.09860312,0
+MAN.US,D,20140903,000000,64.2937,64.4497,62.9406,63.1151,849743.10280107,0
+MAN.US,D,20140904,000000,63.2149,64.1764,63.1713,63.5833,969078.4021103,0
+MAN.US,D,20140905,000000,63.7499,64.1124,63.0676,64.0552,779742.99285292,0
+MAN.US,D,20140908,000000,63.8236,64.1676,63.0879,63.2149,391400.54991441,0
+MAN.US,D,20140909,000000,63.3525,63.3525,62.2825,62.644,650261.46412369,0
+MAN.US,D,20140910,000000,62.9484,63.2721,62.4328,62.836,595809.82655295,0
+MAN.US,D,20140911,000000,62.644,62.9571,62.2244,62.4531,500783.58880208,0
+MAN.US,D,20140912,000000,62.4328,62.6354,61.4577,61.5915,582690.09365638,0
+MAN.US,D,20140915,000000,61.6564,62.2157,61.3327,62.1236,667864.15073491,0
+MAN.US,D,20140916,000000,61.9191,62.2971,61.4073,61.8949,1072189.4327974,0
+MAN.US,D,20140917,000000,62.2409,62.612,61.9607,62.3048,707411.12792315,0
+MAN.US,D,20140918,000000,62.4618,62.801,62.1905,62.4405,488352.03315009,0
+MAN.US,D,20140919,000000,62.679,63.0492,62.016,62.0353,863904.90318943,0
+MAN.US,D,20140922,000000,61.574,61.8037,60.2849,60.912,685660.80634461,0
+MAN.US,D,20140923,000000,60.6571,61.4238,60.3993,60.6349,639390.94620938,0
+MAN.US,D,20140924,000000,60.4536,61.103,60.0242,60.7541,709166.13465931,0
+MAN.US,D,20140925,000000,60.5505,60.8888,59.307,59.3797,1097341.4340991,0
+MAN.US,D,20140926,000000,59.3632,59.6434,58.8611,59.3361,891379.37372284,0
+MAN.US,D,20140929,000000,58.522,59.0821,58.2254,58.6034,892324.45671538,0
+MAN.US,D,20140930,000000,58.489,58.6208,57.6631,57.7959,778673.06811135,0
+MAN.US,D,20141001,000000,57.6825,57.7892,56.2879,56.4197,1560007.0194517,0
+MAN.US,D,20141002,000000,56.3635,57.2445,56.0989,57.0196,943014.33381577,0
+MAN.US,D,20141003,000000,57.3521,57.921,57.0555,57.0952,1119297.0739261,0
+MAN.US,D,20141006,000000,57.5246,58.0935,57.3007,57.7165,875984.6320942,0
+MAN.US,D,20141007,000000,57.3104,57.9617,56.0814,56.0989,936373.99086813,0
+MAN.US,D,20141008,000000,55.9767,56.4459,54.8621,56.1881,1431690.3364633,0
+MAN.US,D,20141009,000000,56.0077,56.1143,53.2135,53.2523,1429909.5359774,0
+MAN.US,D,20141010,000000,53.1863,53.6748,50.7807,50.7904,2271822.6880902,0
+MAN.US,D,20141013,000000,51.0114,51.6404,50.2602,50.2689,2405030.89779,0
+MAN.US,D,20141014,000000,50.5015,50.8457,49.2561,49.387,2095212.8832324,0
+MAN.US,D,20141015,000000,48.2491,50.0383,47.6899,49.5362,1920177.5288623,0
+MAN.US,D,20141016,000000,47.7703,48.9111,47.4475,48.6436,2646765.7938843,0
+MAN.US,D,20141017,000000,49.5517,50.4589,49.4345,50.2205,2242051.5420748,0
+MAN.US,D,20141020,000000,49.9248,51.0782,49.9248,50.8457,1992240.1070443,0
+MAN.US,D,20141021,000000,49.4693,52.6348,49.0885,51.9001,2396674.7546059,0
+MAN.US,D,20141022,000000,51.8789,53.2047,51.5406,51.5949,1353752.9738277,0
+MAN.US,D,20141023,000000,52.2152,53.3783,52.2152,52.8016,1184207.5611643,0
+MAN.US,D,20141024,000000,52.692,53.196,52.4449,53.0981,916808.91577237,0
+MAN.US,D,20141027,000000,52.9896,53.5673,52.1822,53.4529,1382270.5436029,0
+MAN.US,D,20141028,000000,53.5847,54.8777,53.5353,54.8379,1060242.7996416,0
+MAN.US,D,20141029,000000,54.7719,55.1335,53.7989,54.143,1147319.4037052,0
+MAN.US,D,20141030,000000,54.013,54.7381,53.7155,54.4018,961007.02192393,0
+MAN.US,D,20141031,000000,55.305,55.4156,54.7555,55.0356,1263520.2465391,0
+MAN.US,D,20141103,000000,55.0191,55.1161,54.2088,54.3339,845517.05483439,0
+MAN.US,D,20141104,000000,54.2428,54.3019,53.5169,54.0693,784665.47206411,0
+MAN.US,D,20141105,000000,54.4066,54.9193,53.8086,54.8457,720186.25632243,0
+MAN.US,D,20141106,000000,54.9106,55.4068,54.4754,55.305,784970.8700617,0
+MAN.US,D,20141107,000000,55.4388,55.8023,55.1161,55.6938,839304.88813337,0
+MAN.US,D,20141110,000000,56.0223,56.1881,55.497,55.8178,477130.72023855,0
+MAN.US,D,20141111,000000,55.7432,56.0397,55.2411,55.4068,627315.34430458,0
+MAN.US,D,20141112,000000,55.2411,55.621,55.1422,55.431,814991.69957504,0
+MAN.US,D,20141113,000000,55.5948,55.75,53.6409,54.1274,1184474.7844122,0
+MAN.US,D,20141114,000000,54.234,54.8457,54.1274,54.4822,907976.104092,0
+MAN.US,D,20141117,000000,54.4754,54.8457,54.1274,54.4231,767428.02495,0
+MAN.US,D,20141118,000000,54.5491,55.1994,54.4231,54.8021,662545.47952684,0
+MAN.US,D,20141119,000000,54.7129,54.9445,54.0936,54.7197,691563.44804808,0
+MAN.US,D,20141120,000000,54.3019,54.9193,54.3019,54.7943,666850.9722429,0
+MAN.US,D,20141121,000000,55.3797,56.2637,55.3797,56.0989,963314.01490574,0
+MAN.US,D,20141124,000000,56.4371,56.6271,55.9011,56.5515,1106983.1377731,0
+MAN.US,D,20141125,000000,56.6271,57.006,55.841,56.0659,720077.92257328,0
+MAN.US,D,20141126,000000,56.1143,57.228,56.1143,56.945,847283.41082047,0
+MAN.US,D,20141128,000000,56.6891,56.945,55.3264,55.527,765010.63471906,0
+MAN.US,D,20141201,000000,55.2266,56.0727,54.4046,55.9215,1290785.2718241,0
+MAN.US,D,20141202,000000,55.9011,56.8132,55.6172,56.7134,1014734.3710004,0
+MAN.US,D,20141203,000000,56.7376,58.2496,56.5709,58.0412,1340696.1776807,0
+MAN.US,D,20141204,000000,57.7175,57.8085,56.9702,57.5517,1202821.3627676,0
+MAN.US,D,20141205,000000,57.7989,59.3525,57.7989,59.1063,1071903.6380497,0
+MAN.US,D,20141208,000000,59.0405,59.1141,58.3252,58.8389,1220374.5253792,0
+MAN.US,D,20141209,000000,57.9675,57.9675,56.2898,57.5197,1652204.1987249,0
+MAN.US,D,20141210,000000,57.2852,57.4936,55.527,55.5416,1005708.6220715,0
+MAN.US,D,20141211,000000,55.5338,56.2655,54.8845,55.1025,997798.19488389,0
+MAN.US,D,20141212,000000,54.5461,54.9765,53.607,53.6399,954901.12547207,0
+MAN.US,D,20141215,000000,54.0402,54.4376,53.0846,53.5061,777172.90362318,0
+MAN.US,D,20141216,000000,53.3985,54.1972,52.8597,52.8781,827596.58922567,0
+MAN.US,D,20141217,000000,52.9605,54.4046,52.6106,54.298,739547.04491981,0
+MAN.US,D,20141218,000000,55.308,56.3063,54.9367,56.3063,808822.86637367,0
+MAN.US,D,20141219,000000,56.3741,56.8296,55.9573,56.7958,1032478.4073604,0
+MAN.US,D,20141222,000000,56.7046,57.1117,56.5554,56.7134,531855.77155714,0
+MAN.US,D,20141223,000000,56.913,57.9171,56.913,57.385,376219.38053409,0
+MAN.US,D,20141224,000000,57.4199,57.7039,56.7783,57.6429,246394.27905756,0
+MAN.US,D,20141226,000000,57.732,58.0984,57.3375,57.3666,231484.4599251,0
+MAN.US,D,20141229,000000,57.3453,57.9588,57.0788,57.543,633178.77950835,0
+MAN.US,D,20141230,000000,57.1873,57.7601,57.1612,57.5197,447196.55772454,0
+MAN.US,D,20141231,000000,57.7775,57.7775,56.5874,56.6145,499936.52205877,0
+MAN.US,D,20150102,000000,56.9286,57.1456,55.401,56.031,417884.54045562,0
+MAN.US,D,20150105,000000,55.5754,55.7402,53.9394,54.7109,707248.11142443,0
+MAN.US,D,20150106,000000,54.9697,55.1936,53.134,54.2457,953253.42073505,0
+MAN.US,D,20150107,000000,54.9445,55.2983,54.5539,55.2091,651939.08961046,0
+MAN.US,D,20150108,000000,55.244,56.8868,55.2014,56.8219,943079.33406526,0
+MAN.US,D,20150109,000000,56.8035,56.8035,55.6744,56.189,785691.03155603,0
+MAN.US,D,20150112,000000,56.0814,56.1647,54.8777,55.118,717592.43684289,0
+MAN.US,D,20150113,000000,55.4922,56.5554,53.6235,54.2632,1112955.9384761,0
+MAN.US,D,20150114,000000,53.3831,53.6399,52.5612,52.975,1391453.1185305,0
+MAN.US,D,20150115,000000,53.1243,53.89,52.4516,53.4917,1721838.0374259,0
+MAN.US,D,20150116,000000,53.6399,55.0027,53.4238,54.8195,1174429.6664915,0
+MAN.US,D,20150120,000000,54.9929,55.2527,53.5246,54.4793,536680.23451909,0
+MAN.US,D,20150121,000000,54.2457,56.0495,54.2457,55.9932,708974.22916082,0
+MAN.US,D,20150122,000000,56.3489,57.4509,55.9302,56.9798,1078858.6647449,0
+MAN.US,D,20150123,000000,56.8956,57.0458,56.0223,56.1987,553114.98013953,0
+MAN.US,D,20150126,000000,56.031,56.0659,55.244,55.718,1095845.3966109,0
+MAN.US,D,20150127,000000,54.8611,55.9079,54.7022,55.4418,818397.50629819,0
+MAN.US,D,20150128,000000,55.4922,55.8158,53.2561,53.3753,1109063.1457567,0
+MAN.US,D,20150129,000000,53.5333,53.9142,52.7928,53.8987,2038919.5719262,0
+MAN.US,D,20150130,000000,54.9281,61.448,54.9193,60.5253,3766790.2515546,0
+MAN.US,D,20150202,000000,60.5341,61.2464,57.7233,59.2139,2684699.1140852,0
+MAN.US,D,20150203,000000,60.5903,62.9106,59.7858,62.1362,1706031.6275506,0
+MAN.US,D,20150204,000000,61.6196,62.0025,60.7483,61.1388,1291825.2758159,0
+MAN.US,D,20150205,000000,61.2814,62.6934,61.0167,62.6674,1366306.2759788,0
+MAN.US,D,20150206,000000,62.9184,63.3487,61.7698,62.1439,1197866.8993067,0
+MAN.US,D,20150209,000000,61.9715,62.677,61.8871,62.2854,552332.9136457,0
+MAN.US,D,20150210,000000,62.8262,63.938,62.1701,63.9224,1347989.6183732,0
+MAN.US,D,20150211,000000,63.6821,63.8304,63.0327,63.2663,987751.0134631,0
+MAN.US,D,20150212,000000,63.6327,63.938,63.2159,63.7296,685649.4570947,0
+MAN.US,D,20150213,000000,63.654,64.4439,63.5135,64.3693,752534.71381742,0
+MAN.US,D,20150217,000000,64.3373,65.2241,63.654,65.0012,990984.51793761,0
+MAN.US,D,20150218,000000,64.6435,65.7562,64.5777,65.1417,1073120.07129,0
+MAN.US,D,20150219,000000,64.8859,67.0134,64.8093,65.639,1048463.3099845,0
+MAN.US,D,20150220,000000,65.3588,66.0655,65.0012,66.0218,831920.65344158,0
+MAN.US,D,20150223,000000,65.574,66.2235,65.3744,65.9733,571569.89224405,0
+MAN.US,D,20150224,000000,66.0295,67.1704,65.8154,67.0134,623356.51958579,0
+MAN.US,D,20150225,000000,66.8776,67.1538,66.3368,66.927,695843.14701434,0
+MAN.US,D,20150226,000000,66.9765,68.347,66.7216,67.6909,803025.46316938,0
+MAN.US,D,20150227,000000,67.9641,68.0814,66.7362,66.8204,1055938.3386755,0
+MAN.US,D,20150302,000000,67.0792,67.9263,67.0792,67.7655,569073.05726373,0
+MAN.US,D,20150303,000000,67.4001,67.5271,66.4783,67.3855,809175.72487089,0
+MAN.US,D,20150304,000000,67.1926,67.5183,66.6867,67.3516,885279.66777092,0
+MAN.US,D,20150305,000000,67.6675,67.6675,66.4395,66.5946,853128.27452439,0
+MAN.US,D,20150306,000000,66.4395,67.0512,64.977,65.259,1021585.1909464,0
+MAN.US,D,20150309,000000,65.2832,68.3548,65.2678,68.1076,1382703.8785995,0
+MAN.US,D,20150310,000000,68.4148,69.2687,67.5919,68.0649,1923240.7945881,0
+MAN.US,D,20150311,000000,69.1533,69.2445,67.6743,67.7489,1148139.6449487,0
+MAN.US,D,20150312,000000,68.407,69.86,68.1483,69.8096,974985.17081373,0
+MAN.US,D,20150313,000000,69.2861,70.0266,68.505,69.1679,955358.19071847,0
+MAN.US,D,20150316,000000,69.3356,70.2515,69.2861,70.1333,600984.05276216,0
+MAN.US,D,20150317,000000,69.2861,70.3165,68.8199,70.2176,1036999.5358248,0
+MAN.US,D,20150318,000000,69.951,72.1183,69.7688,71.6375,933203.42314312,0
+MAN.US,D,20150319,000000,71.1878,71.8295,71.056,71.0714,695387.11351794,0
+MAN.US,D,20150320,000000,71.4543,72.0775,71.244,71.9583,830369.93320381,0
+MAN.US,D,20150323,000000,71.9351,72.5011,71.9031,72.0029,637826.81322171,0
+MAN.US,D,20150324,000000,71.7277,72.5758,71.4224,71.7945,652517.9013559,0
+MAN.US,D,20150325,000000,71.6685,72.0921,69.951,70.1023,1152594.7414135,0
+MAN.US,D,20150326,000000,69.5256,70.2418,69.0206,70.1759,929349.8369235,0
+MAN.US,D,20150327,000000,70.1497,70.8718,69.9918,70.4241,477196.75223803,0
+MAN.US,D,20150330,000000,71.1316,72.3838,71.0124,72.1851,495498.96534375,0
+MAN.US,D,20150331,000000,71.8439,71.9215,71.372,71.5464,623901.2835815,0
+MAN.US,D,20150401,000000,71.496,71.496,70.1992,70.9212,506576.86500642,0
+MAN.US,D,20150402,000000,71.0298,72.8074,71.0298,71.8847,644210.25042139,0
+MAN.US,D,20150406,000000,71.2876,72.2268,71.2876,72.0252,574372.12522196,0
+MAN.US,D,20150407,000000,71.9351,72.1095,71.1626,71.4776,524833.68111249,0
+MAN.US,D,20150408,000000,71.5687,71.811,69.701,70.0935,1696261.9868776,0
+MAN.US,D,20150409,000000,69.7098,70.4153,69.5944,69.9588,1075696.3510197,0
+MAN.US,D,20150410,000000,70.2835,70.4153,69.735,70.2515,746682.62786355,0
+MAN.US,D,20150413,000000,70.4405,70.7807,70.0014,70.1081,566785.66753176,0
+MAN.US,D,20150414,000000,69.983,70.1914,69.3947,70.1914,669859.55521918,0
+MAN.US,D,20150415,000000,70.4241,71.1626,70.2651,70.5655,577892.4561942,0
+MAN.US,D,20150416,000000,70.5239,70.7323,69.1776,69.2028,762129.98874178,0
+MAN.US,D,20150417,000000,68.8549,69.4596,68.5137,69.2028,1100939.1463208,0
+MAN.US,D,20150420,000000,69.513,70.6315,69.1951,70.5897,1097336.2753492,0
+MAN.US,D,20150421,000000,71.9951,73.0826,69.0701,69.7688,2210589.3578229,0
+MAN.US,D,20150422,000000,70.0266,70.141,68.124,69.4771,1320377.9250908,0
+MAN.US,D,20150423,000000,69.4199,69.7766,68.9867,69.4596,713809.00962271,0
+MAN.US,D,20150424,000000,69.5256,70.7642,69.1127,70.7158,1118167.307685,0
+MAN.US,D,20150427,000000,70.6983,71.1714,70.5065,70.9474,1030014.58838,0
+MAN.US,D,20150428,000000,71.1054,71.5774,70.4987,70.9387,814716.22232721,0
+MAN.US,D,20150429,000000,71.3942,71.7441,70.9067,71.2798,936574.15036654,0
+MAN.US,D,20150430,000000,70.8902,71.3545,70.6073,70.8621,1176798.5644727,0
+MAN.US,D,20150501,000000,71.3293,71.3942,70.4745,71.0792,922968.46322381,0
+MAN.US,D,20150504,000000,71.1142,71.3855,70.6576,70.7468,639032.92896221,0
+MAN.US,D,20150505,000000,70.4745,70.7642,68.8636,68.9867,847587.77706807,0
+MAN.US,D,20150506,000000,69.1776,69.6603,68.0552,68.7308,806444.68264242,0
+MAN.US,D,20150507,000000,68.347,69.1873,68.347,69.1029,934987.31887905,0
+MAN.US,D,20150508,000000,69.9258,70.5403,69.513,70.3494,720311.09807145,0
+MAN.US,D,20150511,000000,70.6663,72.3518,70.5471,70.9746,822422.36301646,0
+MAN.US,D,20150512,000000,70.5569,70.93,69.4848,69.8182,593055.05407467,0
+MAN.US,D,20150513,000000,69.9433,70.898,69.8677,70.8398,566425.5867846,0
+MAN.US,D,20150514,000000,71.372,71.4224,70.898,71.213,646498.67190335,0
+MAN.US,D,20150515,000000,71.244,72.1851,70.6721,71.5774,630004.08478338,0
+MAN.US,D,20150518,000000,71.3293,72.5176,71.0792,72.3169,496194.36483827,0
+MAN.US,D,20150519,000000,72.3606,72.3993,71.7277,71.8759,570158.45825518,0
+MAN.US,D,20150520,000000,71.6608,72.1522,71.4543,71.9351,774375.82939523,0
+MAN.US,D,20150521,000000,71.9777,72.2171,71.5212,71.7606,483700.90418676,0
+MAN.US,D,20150522,000000,71.5115,72.0165,71.3855,71.5551,538851.03650198,0
+MAN.US,D,20150526,000000,70.8718,71.0492,70.4075,70.7323,1079458.1114901,0
+MAN.US,D,20150527,000000,70.8476,71.6123,70.6392,71.5212,734522.42245941,0
+MAN.US,D,20150528,000000,71.5377,72.1648,71.2352,71.6045,862675.05719913,0
+MAN.US,D,20150529,000000,71.4776,71.6801,70.959,70.959,1102403.1995592,0
+MAN.US,D,20150601,000000,70.8079,71.8043,70.6819,71.5871,741972.68915068,0
+MAN.US,D,20150602,000000,71.463,72.4352,71.2188,71.8633,687299.2253317,0
+MAN.US,D,20150603,000000,72.1337,72.5766,71.8139,72.5098,596949.91029397,0
+MAN.US,D,20150604,000000,71.9303,72.1066,71.2032,71.5464,504377.17402376,0
+MAN.US,D,20150605,000000,71.1006,71.6133,70.5461,71.0676,748814.22334675,0
+MAN.US,D,20150608,000000,70.8592,72.3508,70.8592,72,630949.16777593,0
+MAN.US,D,20150609,000000,71.9303,72.502,71.4534,72.1745,447592.74972141,0
+MAN.US,D,20150610,000000,72.5602,73.7834,72.3993,73.1039,496728.81133406,0
+MAN.US,D,20150611,000000,73.0952,74.4289,73.0952,74.144,641198.57219513,0
+MAN.US,D,20150612,000000,73.6341,74.269,73.0371,73.6341,367070.85335621,0
+MAN.US,D,20150615,000000,73.1727,75.4456,71.9167,73.3307,828383.81446946,0
+MAN.US,D,20150616,000000,73.3055,74.5801,73.0216,74.4289,708968.03866088,0
+MAN.US,D,20150617,000000,74.7895,74.8147,73.9608,74.4047,797007.26546682,0
+MAN.US,D,20150618,000000,74.7313,76.1299,74.6053,75.7122,1263807.0730368,0
+MAN.US,D,20150619,000000,75.9108,76.1211,75.5106,75.6947,721494.51531212,0
+MAN.US,D,20150622,000000,75.9477,77.1708,75.467,77.1194,814900.90557575,0
+MAN.US,D,20150623,000000,76.9102,77.3482,76.3567,76.785,995563.42440151,0
+MAN.US,D,20150624,000000,76.66,77.0778,76.1725,76.2811,878843.61132166,0
+MAN.US,D,20150625,000000,76.5583,76.9198,75.9564,76.9102,798560.04920457,0
+MAN.US,D,20150626,000000,76.9034,77.2038,76.5331,76.885,654212.03484254,0
+MAN.US,D,20150629,000000,76.0233,76.2481,74.4289,74.5219,1110396.1667462,0
+MAN.US,D,20150630,000000,74.9329,75.2924,74.4531,74.9241,623349.29733585,0
+MAN.US,D,20150701,000000,75.7296,76.1823,75.024,75.5028,756806.15878374,0
+MAN.US,D,20150702,000000,75.8633,76.2229,74.8485,75.1228,372797.06581107,0
+MAN.US,D,20150706,000000,74.269,74.897,73.7262,74.7225,505331.54276624,0
+MAN.US,D,20150707,000000,74.7313,75.6772,73.9346,75.5502,762888.32498579,0
+MAN.US,D,20150708,000000,75.7383,76.0815,73.8338,74.5375,739627.52141917,0
+MAN.US,D,20150709,000000,75.5202,75.685,75.0754,75.1684,420633.12243396,0
+MAN.US,D,20150710,000000,76.2151,77.1272,75.7296,77.0274,679742.68839127,0
+MAN.US,D,20150713,000000,77.6313,77.6313,76.9702,77.0032,614366.88190665,0
+MAN.US,D,20150714,000000,77.103,78.8389,77.103,78.7855,686944.3033345,0
+MAN.US,D,20150715,000000,78.8903,79.2663,78.2418,78.7371,429044.98011764,0
+MAN.US,D,20150716,000000,78.7953,79.6249,78.7555,79.559,591939.73233346,0
+MAN.US,D,20150717,000000,79.5173,79.559,78.5694,78.804,441031.85152314,0
+MAN.US,D,20150720,000000,78.7953,79.5086,78.4192,79.3264,701693.16946822,0
+MAN.US,D,20150721,000000,77.2803,77.2803,74.7487,75.7606,1658554.6199248,0
+MAN.US,D,20150722,000000,75.7208,77.5809,75.5502,77.3482,704674.92694471,0
+MAN.US,D,20150723,000000,77.4141,77.7727,75.7451,76.0233,512609.50720886,0
+MAN.US,D,20150724,000000,75.6772,75.8537,73.9608,74.7981,816213.29156541,0
+MAN.US,D,20150727,000000,74.3116,74.3959,73.1961,74.329,584187.16289458,0
+MAN.US,D,20150728,000000,75.0162,75.2353,74.3378,74.5219,1053136.1056977,0
+MAN.US,D,20150729,000000,74.1856,75.9293,74.0354,75.7296,729489.54599909,0
+MAN.US,D,20150730,000000,75.5106,75.8449,74.7225,75.2924,676161.4841695,0
+MAN.US,D,20150731,000000,75.6094,76.9518,75.0317,75.8449,967836.17512009,0
+MAN.US,D,20150803,000000,75.9389,76.5505,75.5794,75.9961,657536.33331634,0
+MAN.US,D,20150804,000000,75.9564,77.2115,75.9477,76.2559,709326.05590805,0
+MAN.US,D,20150805,000000,76.8597,77.8571,76.1211,76.2394,685230.566598,0
+MAN.US,D,20150806,000000,76.6164,77.0865,76.0553,76.1561,718631.40908469,0
+MAN.US,D,20150807,000000,76.0049,77.6807,75.6772,76.2229,645742.39915931,0
+MAN.US,D,20150810,000000,76.977,78.7109,76.8102,78.6518,768853.90343876,0
+MAN.US,D,20150811,000000,78.0499,78.2854,77.4054,78.142,800945.45518577,0
+MAN.US,D,20150812,000000,77.3026,78.3339,76.3906,78.2108,781499.03133908,0
+MAN.US,D,20150813,000000,77.9414,79.7694,77.8067,79.1907,815383.76457195,0
+MAN.US,D,20150814,000000,78.7855,80.2811,78.7371,79.8769,643474.61267718,0
+MAN.US,D,20150817,000000,80.0533,80.9673,79.3739,80.943,667573.19723721,0
+MAN.US,D,20150818,000000,80.6155,81.2018,79.7848,79.81,469066.56230213,0
+MAN.US,D,20150819,000000,79.5348,80.5137,78.7284,79.1161,697993.3139974,0
+MAN.US,D,20150820,000000,78.109,78.6043,76.6329,76.8752,819196.08079189,0
+MAN.US,D,20150821,000000,76.1561,76.5331,74.3116,74.3872,1027485.7691498,0
+MAN.US,D,20150824,000000,69.7098,72.2995,69.0487,69.1979,1972664.7144486,0
+MAN.US,D,20150825,000000,71.463,71.463,69.0313,69.1059,1550115.6322797,0
+MAN.US,D,20150826,000000,70.5811,71.654,68.1406,71.2352,1221341.2751216,0
+MAN.US,D,20150827,000000,71.8983,73.7262,71.8043,73.5905,838760.12413766,0
+MAN.US,D,20150828,000000,72.5098,73.2813,70.992,73.0051,1113735.9414699,0
+MAN.US,D,20150831,000000,72.6514,73.5333,72.4584,72.8442,1143082.0064886,0
+MAN.US,D,20150901,000000,71.4272,72.1648,70.8001,71.084,716604.02035068,0
+MAN.US,D,20150902,000000,72.0882,72.7094,71.0676,72.7094,735333.37795302,0
+MAN.US,D,20150903,000000,73.0303,73.8425,72.2675,73.3385,773269.79340395,0
+MAN.US,D,20150904,000000,72.0213,72.6184,71.1432,72.0387,960919.32317462,0
+MAN.US,D,20150908,000000,73.2639,74.3542,72.9615,74.237,760742.28500271,0
+MAN.US,D,20150909,000000,75.024,75.2072,72.945,73.072,485530.19692234,0
+MAN.US,D,20150910,000000,72.9615,74.1197,72.8287,73.6419,508205.99824357,0
+MAN.US,D,20150911,000000,73.2289,73.6341,72.912,73.5488,461310.89761327,0
+MAN.US,D,20150914,000000,73.4393,73.8163,72.6688,72.8442,397610.65311545,0
+MAN.US,D,20150915,000000,73.3385,74.5375,72.8016,74.2282,579033.5716852,0
+MAN.US,D,20150916,000000,73.7756,75.56,73.7756,75.3342,534081.25628959,0
+MAN.US,D,20150917,000000,75.1917,75.6094,73.8686,74.0354,526831.14909674,0
+MAN.US,D,20150918,000000,73.1223,73.1223,71.0676,71.3846,1050267.8407202,0
+MAN.US,D,20150921,000000,71.9457,73.3307,71.9457,72.3751,385800.21095855,0
+MAN.US,D,20150922,000000,71.3536,71.3613,70.3397,70.865,692148.45029347,0
+MAN.US,D,20150923,000000,71.1848,71.9069,70.6819,70.9852,594684.18731183,0
+MAN.US,D,20150924,000000,70.1866,70.5461,69.0565,69.4335,1002774.3250947,0
+MAN.US,D,20150925,000000,70.3727,70.3727,69.3065,69.6254,728891.13100381,0
+MAN.US,D,20150928,000000,69.4073,69.5333,66.3387,66.4327,861782.59345617,0
+MAN.US,D,20150929,000000,66.3223,66.4066,64.1444,64.9053,1418889.4143142,0
+MAN.US,D,20150930,000000,66.0286,68.8723,65.7863,68.6455,1643047.4175471,0
+MAN.US,D,20151001,000000,68.6533,69.0215,67.9593,68.787,974876.83706459,0
+MAN.US,D,20151002,000000,68.3034,68.3034,66.2631,67.4631,1024026.3114271,0
+MAN.US,D,20151005,000000,68.0562,69.2406,67.6976,69.1815,516226.82268034,0
+MAN.US,D,20151006,000000,68.9643,69.1979,67.0705,67.7567,743922.69663531,0
+MAN.US,D,20151007,000000,68.1095,69.701,68.1095,69.6002,853435.73602196,0
+MAN.US,D,20151008,000000,69.4752,71.5639,68.9973,71.2604,726026.99302639,0
+MAN.US,D,20151009,000000,71.5871,72.4836,71.4456,71.6889,809053.97837185,0
+MAN.US,D,20151012,000000,71.654,73.4577,71.654,73.0875,762959.51573524,0
+MAN.US,D,20151013,000000,72.3421,73.072,71.8885,71.9923,1138309.1310261,0
+MAN.US,D,20151014,000000,72.1153,73.3473,71.7131,72.0882,610669.08993581,0
+MAN.US,D,20151015,000000,72.5602,73.4665,72.2995,73.4393,479446.9989703,0
+MAN.US,D,20151016,000000,73.6341,74.0102,72.3926,73.0303,531100.53056308,0
+MAN.US,D,20151019,000000,72.6862,73.5575,72.4264,73.2057,680835.31163266,0
+MAN.US,D,20151020,000000,73.1641,74.0848,72.7094,73.4819,751144.94657837,0
+MAN.US,D,20151021,000000,71.8391,72.1405,69.5013,71.2934,1331924.2392498,0
+MAN.US,D,20151022,000000,71.5377,71.6133,69.8182,70.2292,1645195.5210302,0
+MAN.US,D,20151023,000000,70.6819,72.8946,70.3969,71.7965,841982.27936226,0
+MAN.US,D,20151026,000000,71.7965,72.2753,71.3768,72.2491,484934.87717703,0
+MAN.US,D,20151027,000000,71.8547,72.9867,71.5697,72.9528,971656.74533998,0
+MAN.US,D,20151028,000000,73.2977,75.0918,73.0371,75.0754,645263.66716308,0
+MAN.US,D,20151029,000000,75.3428,76.4148,74.9736,76.0815,1007803.074555,0
+MAN.US,D,20151030,000000,76.2995,77.9326,76.2995,76.9353,919405.83050189,0
+MAN.US,D,20151102,000000,77.3104,78.1003,77.0274,77.8493,595454.90455575,0
+MAN.US,D,20151103,000000,77.3869,77.9656,76.8258,77.5643,627131.69280603,0
+MAN.US,D,20151104,000000,77.8163,78.2418,77.2959,78.1584,748520.17459906,0
+MAN.US,D,20151105,000000,77.7407,77.7505,75.8895,76.2065,1379763.3911226,0
+MAN.US,D,20151106,000000,76.315,77.4529,75.2653,76.885,1032854.9961076,0
+MAN.US,D,20151109,000000,76.6261,77.3385,75.1597,77.2038,1018910.8949674,0
+MAN.US,D,20151110,000000,76.851,77.8735,75.7606,76.6426,890295.00448138,0
+MAN.US,D,20151111,000000,76.8752,77.4335,76.3819,76.599,681292.37687906,0
+MAN.US,D,20151112,000000,75.6356,76.1561,74.4124,74.4803,654451.40084065,0
+MAN.US,D,20151113,000000,74.4124,75.0162,72.7356,72.912,1118985.4854285,0
+MAN.US,D,20151116,000000,72.9789,74.1032,71.7131,74.0441,682604.7628687,0
+MAN.US,D,20151117,000000,74.6383,76.5166,74.5897,75.1015,895186.53119283,0
+MAN.US,D,20151118,000000,75.5696,76.692,74.9997,76.2637,1568369.3531358,0
+MAN.US,D,20151119,000000,76.315,76.6077,75.6356,75.8711,753228.04981195,0
+MAN.US,D,20151120,000000,76.1561,76.4662,75.3022,75.653,657912.92206336,0
+MAN.US,D,20151123,000000,75.3768,76.0969,74.8059,75.529,632380.20501465,0
+MAN.US,D,20151124,000000,74.7895,76.0301,74.3959,75.8207,574883.87321792,0
+MAN.US,D,20151125,000000,76.1047,76.4148,75.5358,75.8808,338677.09358005,0
+MAN.US,D,20151127,000000,75.6763,76.818,75.6763,76.6242,174202.73212668,0
+MAN.US,D,20151130,000000,76.9712,77.0478,76.1503,76.3519,462556.21985346,0
+MAN.US,D,20151201,000000,76.6649,77.7824,76.6058,77.7591,418201.28770312,0
+MAN.US,D,20151202,000000,77.8067,78.2146,76.2093,76.3519,563637.79830658,0
+MAN.US,D,20151203,000000,76.5224,76.785,74.5956,75.0589,517777.54291811,0
+MAN.US,D,20151204,000000,74.9484,76.2849,74.9484,75.8362,579141.90543435,0
+MAN.US,D,20151207,000000,75.8537,75.9787,74.6266,75.338,830637.1564517,0
+MAN.US,D,20151208,000000,74.426,75.5396,74.1633,74.8893,658276.0980605,0
+MAN.US,D,20151209,000000,71.2285,73.5101,69.824,70.9842,2131635.7214454,0
+MAN.US,D,20151210,000000,70.9842,72.5564,70.9842,71.9457,1424914.8342667,0
+MAN.US,D,20151211,000000,71.0056,71.4912,69.9074,70.111,643109.37318006,0
+MAN.US,D,20151214,000000,70.0266,70.6343,68.4284,69.6632,1232589.4135329,0
+MAN.US,D,20151215,000000,70.1963,72.9372,70.0693,72.2607,1541737.8223458,0
+MAN.US,D,20151216,000000,72.7909,73.6302,71.9991,73.2997,744795.55712843,0
+MAN.US,D,20151217,000000,73.5101,73.5101,71.1684,71.1684,699746.25723357,0
+MAN.US,D,20151218,000000,70.5423,70.7206,69.7224,69.8154,1808368.8457438,0
+MAN.US,D,20151221,000000,70.1798,71.8371,70.1798,71.3206,492233.47661949,0
+MAN.US,D,20151222,000000,71.4563,71.9051,70.6033,71.6084,368983.71784113,0
+MAN.US,D,20151223,000000,72.0882,72.7676,71.9225,72.6406,581032.07141946,0
+MAN.US,D,20151224,000000,72.3867,73.1311,72.3867,72.631,247412.61629953,0
+MAN.US,D,20151228,000000,72.3354,72.3615,70.9494,71.937,880352.02980977,0
+MAN.US,D,20151229,000000,72.631,72.8432,71.9457,72.5564,933373.66189178,0
+MAN.US,D,20151230,000000,72.597,73.0807,72.3266,72.345,485563.21292208,0
+MAN.US,D,20151231,000000,71.9283,72.3935,71.2866,71.2866,496489.44533594,0
+MAN.US,D,20160104,000000,70.1536,70.5587,68.7114,69.1979,655605.92908156,0
+MAN.US,D,20160105,000000,69.1805,69.637,68.3256,68.9527,719566.17457732,0
+MAN.US,D,20160106,000000,67.9709,68.6978,66.5762,66.9144,778918.62460942,0
+MAN.US,D,20160107,000000,65.511,66.4415,64.6901,64.9179,914681.44728914,0
+MAN.US,D,20160108,000000,65.6962,65.6962,63.8866,64.0494,856576.38299721,0
+MAN.US,D,20160111,000000,64.2404,64.7987,63.5406,64.5893,849637.86430191,0
+MAN.US,D,20160112,000000,65.2416,66.7614,64.9179,66.3475,982386.94525539,0
+MAN.US,D,20160113,000000,66.3979,66.7798,62.6218,62.8796,766185.7979598,0
+MAN.US,D,20160114,000000,63.2343,64.4042,61.7465,63.559,755656.7892928,0
+MAN.US,D,20160115,000000,61.8231,63.4737,61.197,63.3119,871047.70838313,0
+MAN.US,D,20160119,000000,63.9884,64.0804,61.5265,62.3649,613076.16266684,0
+MAN.US,D,20160120,000000,61.2648,62.3572,59.1684,61.545,688749.86582026,0
+MAN.US,D,20160121,000000,61.8745,62.0053,60.4197,60.4545,785442.37980799,0
+MAN.US,D,20160122,000000,61.6777,62.643,61.0119,62.5326,1141526.1275009,0
+MAN.US,D,20160125,000000,62.332,62.7778,61.2242,61.4258,497916.35557469,0
+MAN.US,D,20160126,000000,61.5934,63.3807,61.4761,62.9552,617225.86113412,0
+MAN.US,D,20160127,000000,62.8883,63.747,62.0431,62.6334,757309.65277978,0
+MAN.US,D,20160128,000000,63.2877,63.559,61.2328,61.7145,670965.59121047,0
+MAN.US,D,20160129,000000,62.0857,64.6077,62.0857,64.5719,1080213.3524841,0
+MAN.US,D,20160201,000000,63.8614,64.4701,63.2789,64.2346,1087264.3319286,0
+MAN.US,D,20160202,000000,63.2701,63.5726,60.8093,61.2998,1082485.2659662,0
+MAN.US,D,20160203,000000,65.0613,65.9579,59.3875,60.7744,1324600.8778075,0
+MAN.US,D,20160204,000000,60.4779,62.551,60.1958,61.8057,850651.04279392,0
+MAN.US,D,20160205,000000,61.7388,62.584,61.2814,62.0431,1316504.7356214,0
+MAN.US,D,20160208,000000,60.7483,61.3821,59.8526,61.071,918862.09825618,0
+MAN.US,D,20160209,000000,60.3596,63.0327,60.3189,62.0005,1128033.9328572,0
+MAN.US,D,20160210,000000,61.9249,62.9998,61.1708,61.3588,909106.90208309,0
+MAN.US,D,20160211,000000,60.3441,60.8093,58.9135,59.4795,1060767.9603875,0
+MAN.US,D,20160212,000000,60.4865,62.1158,60.3867,61.5188,604467.2407347,0
+MAN.US,D,20160216,000000,62.5326,63.6753,62.0257,63.4902,877150.50958501,0
+MAN.US,D,20160217,000000,64.1483,64.4963,63.5503,64.0804,613878.86416051,0
+MAN.US,D,20160218,000000,64.3586,65.545,64.1415,65.325,861537.0369581,0
+MAN.US,D,20160219,000000,64.7231,65.8997,64.5379,65.1146,734797.89970724,0
+MAN.US,D,20160222,000000,65.6448,67.1238,65.5284,66.1371,725007.62403443,0
+MAN.US,D,20160223,000000,65.6128,65.9491,64.3276,64.5893,790818.8290156,0
+MAN.US,D,20160224,000000,63.716,65.6351,63.4049,65.5362,822108.71101894,0
+MAN.US,D,20160225,000000,65.7805,65.9433,65.0371,65.4936,719734.34982599,0
+MAN.US,D,20160226,000000,66.1604,66.6276,65.511,66.3145,399080.89685386,0
+MAN.US,D,20160229,000000,66.331,66.6566,65.3918,65.4936,667870.34123487,0
+MAN.US,D,20160301,000000,65.9433,67.0172,65.4936,66.771,860269.0162181,0
+MAN.US,D,20160302,000000,66.5927,67.3128,66.3737,67.0318,450744.74594657,0
+MAN.US,D,20160303,000000,66.9416,68.1173,66.9416,67.9128,562345.01556677,0
+MAN.US,D,20160304,000000,68.1483,68.378,67.6598,67.9293,767265.00845129,0
+MAN.US,D,20160307,000000,67.6831,68.0058,67.1771,67.6511,575623.63796209,0
+MAN.US,D,20160308,000000,67.3128,67.3128,65.7058,65.8066,553797.99863416,0
+MAN.US,D,20160309,000000,65.9675,66.1779,64.9179,65.5284,621199.1303528,0
+MAN.US,D,20160310,000000,65.9336,66.0887,63.7616,64.4129,712291.30538468,0
+MAN.US,D,20160311,000000,65.1214,66.4143,64.7909,66.3475,438640.25504199,0
+MAN.US,D,20160314,000000,66.0169,66.2225,65.3918,65.6962,377619.46527305,0
+MAN.US,D,20160315,000000,65.4267,65.451,64.6997,65.3502,350259.51898874,0
+MAN.US,D,20160316,000000,65.1883,66.2225,65.0545,65.9491,391171.50141621,0
+MAN.US,D,20160317,000000,65.7214,67.1606,65.6351,66.865,594364.34481434,0
+MAN.US,D,20160318,000000,66.771,68.2423,66.677,67.3206,1085841.5486898,0
+MAN.US,D,20160321,000000,67.4475,67.4989,66.4231,67.1529,603307.55374384,0
+MAN.US,D,20160322,000000,66.9416,67.8353,66.2225,67.6007,731012.40898709,0
+MAN.US,D,20160323,000000,67.6675,67.9554,66.9144,66.9416,462245.6631059,0
+MAN.US,D,20160324,000000,66.7138,67.5755,66.2041,67.5571,900999.41064699,0
+MAN.US,D,20160328,000000,67.6598,67.6598,66.8466,67.2954,393165.87415049,0
+MAN.US,D,20160329,000000,67.2692,67.7277,66.932,67.6598,1248884.8729044,0
+MAN.US,D,20160330,000000,68.1173,68.9702,67.9457,68.471,678688.23989958,0
+MAN.US,D,20160331,000000,68.3256,69.0623,68.3256,68.8597,1011211.9765281,0
+MAN.US,D,20160401,000000,68.6571,70.1449,68.1754,70.078,1246589.2291726,0
+MAN.US,D,20160404,000000,70.1449,70.1866,68.3868,68.5961,766620.16470637,0
+MAN.US,D,20160405,000000,68.0233,68.471,67.5483,67.6675,853585.33977079,0
+MAN.US,D,20160406,000000,67.5319,67.9884,66.8118,67.7277,643823.34417444,0
+MAN.US,D,20160407,000000,67.8701,68.1677,66.0169,66.8874,725151.03728329,0
+MAN.US,D,20160408,000000,67.6239,67.8275,67.1083,67.3458,491480.29912544,0
+MAN.US,D,20160411,000000,67.6143,68.2936,67.2624,67.4049,550404.5729109,0
+MAN.US,D,20160412,000000,67.5483,68.8365,66.6179,68.6571,549985.6824142,0
+MAN.US,D,20160413,000000,69.1049,70.5267,68.8054,70.2127,477695.0874841,0
+MAN.US,D,20160414,000000,70.1711,70.5501,69.7224,70.2486,579057.30193502,0
+MAN.US,D,20160415,000000,70.3242,70.6857,69.6972,70.1711,585925.66163087,0
+MAN.US,D,20160418,000000,69.9152,70.9145,69.7902,70.7371,725029.29078426,0
+MAN.US,D,20160419,000000,71.1858,71.558,70.4241,71.1277,512217.44221195,0
+MAN.US,D,20160420,000000,71.4301,72.564,70.6275,72.2074,939865.4328406,0
+MAN.US,D,20160421,000000,68.4032,68.8006,65.4092,66.8806,2789567.2150085,0
+MAN.US,D,20160422,000000,67.3884,69.5963,67.1083,68.5641,1341451.4186747,0
+MAN.US,D,20160425,000000,68.5893,69.1621,67.6831,68.5961,891179.21422442,0
+MAN.US,D,20160426,000000,68.945,69.2997,68.2239,68.9527,718545.77383537,0
+MAN.US,D,20160427,000000,68.6659,69.6206,65.6622,67.1238,1259955.5503172,0
+MAN.US,D,20160428,000000,66.7362,67.7674,66.3475,66.5927,895376.37319132,0
+MAN.US,D,20160429,000000,66.4231,66.6363,64.6475,65.1466,1141928.5099976,0
+MAN.US,D,20160502,000000,65.4684,65.6351,64.7821,65.2813,1134118.1625592,0
+MAN.US,D,20160503,000000,64.378,65.6128,64.1726,65.2493,727593.18951404,0
+MAN.US,D,20160504,000000,64.9944,66.0092,64.3363,65.2319,653258.69785006,0
+MAN.US,D,20160505,000000,65.6962,66.1575,64.6571,65.0545,814864.79432604,0
+MAN.US,D,20160506,000000,64.4206,65.0787,64.1726,64.9518,742630.94564549,0
+MAN.US,D,20160509,000000,65.0884,65.5536,64.5011,64.9343,823031.09551166,0
+MAN.US,D,20160510,000000,65.417,66.4231,65.165,66.3067,883526.72453475,0
+MAN.US,D,20160511,000000,66.2041,66.4744,65.2416,65.258,646443.98915378,0
+MAN.US,D,20160512,000000,65.8066,66.1779,64.6145,65.258,724154.36679115,0
+MAN.US,D,20160513,000000,64.9343,65.764,64.7821,65.2232,586797.490374,0
+MAN.US,D,20160516,000000,65.0787,66.4909,65.071,66.2311,706700.25217875,0
+MAN.US,D,20160517,000000,66.2447,67.5105,65.6351,65.7989,726834.85327002,0
+MAN.US,D,20160518,000000,65.7805,66.645,65.2416,65.857,860546.5569659,0
+MAN.US,D,20160519,000000,65.4267,66.0092,64.3179,65.1728,511310.5339691,0
+MAN.US,D,20160520,000000,65.6292,66.7536,65.417,66.2709,768375.17144254,0
+MAN.US,D,20160523,000000,66.2225,66.5433,65.5188,65.5954,449767.67870428,0
+MAN.US,D,20160524,000000,66.1527,67.2954,66.1459,67.1926,612790.36791909,0
+MAN.US,D,20160525,000000,67.4717,67.6143,66.8738,67.086,514917.53194067,0
+MAN.US,D,20160526,000000,67.0318,67.5154,66.5171,66.8388,634589.18174723,0
+MAN.US,D,20160527,000000,66.8388,68.1725,66.5549,67.9661,555587.05312004,0
+MAN.US,D,20160531,000000,68.0533,68.4904,67.7015,68.189,659905.23129765,0
+MAN.US,D,20160601,000000,67.7373,68.599,67.7015,68.5137,430490.46185625,0
+MAN.US,D,20160602,000000,68.1802,69.2416,68.1802,69.2154,394815.64238748,0
+MAN.US,D,20160603,000000,68.599,69.0273,66.5481,67.3671,614474.18390581,0
+MAN.US,D,20160606,000000,67.2314,68.096,67.1568,67.6007,675152.43267746,0
+MAN.US,D,20160607,000000,67.6007,68.5825,67.2915,68.3868,456974.45239746,0
+MAN.US,D,20160608,000000,68.4372,68.882,67.7529,68.5583,633630.68600479,0
+MAN.US,D,20160609,000000,68.1648,68.504,67.4795,67.7102,711807.41463849,0
+MAN.US,D,20160610,000000,66.8302,66.8302,65.0943,65.4964,839934.2556284,0
+MAN.US,D,20160613,000000,65.4015,65.7533,64.1104,64.1376,576449.03795559,0
+MAN.US,D,20160614,000000,63.7936,63.811,62.3824,62.8524,1359022.1210362,0
+MAN.US,D,20160615,000000,63.3157,63.7848,62.1701,62.2719,1112202.7609819,0
+MAN.US,D,20160616,000000,61.5537,63.213,60.9721,62.8379,1166571.8585534,0
+MAN.US,D,20160617,000000,62.7758,63.811,62.5035,63.1015,1063472.1771161,0
+MAN.US,D,20160620,000000,63.7936,65.2135,63.4795,64.2733,711828.04963832,0
+MAN.US,D,20160621,000000,64.3848,65.1718,64.1454,64.7347,801146.64643419,0
+MAN.US,D,20160622,000000,64.6494,65.6845,64.6494,65.2406,725548.26103016,0
+MAN.US,D,20160623,000000,66.0519,66.3242,64.7007,65.6932,1212876.7981883,0
+MAN.US,D,20160624,000000,60.7667,62.0169,55.7228,56.8849,4832278.4681549,0
+MAN.US,D,20160627,000000,54.0548,54.3814,48.9595,51.592,4598504.5549978,0
+MAN.US,D,20160628,000000,52.5942,53.4985,49.7892,51.2168,3543324.5525664,0
+MAN.US,D,20160629,000000,52.6106,53.7998,52.2258,53.5169,2114604.6243296,0
+MAN.US,D,20160630,000000,53.6874,55.0133,53.4131,55.0133,1545277.7565679,0
+MAN.US,D,20160701,000000,53.9104,54.8601,53.1912,53.8086,1497067.1746979,0
+MAN.US,D,20160705,000000,52.8665,53.4315,52.347,52.4236,1469857.8639124,0
+MAN.US,D,20160706,000000,52.0203,52.2336,50.7807,51.8759,1731706.7260982,0
+MAN.US,D,20160707,000000,52.1745,53.3453,51.5173,52.0533,1502807.8316526,0
+MAN.US,D,20160708,000000,52.9537,54.081,52.4642,53.7398,1185007.167408,0
+MAN.US,D,20160711,000000,54.1934,55.3545,54.0208,54.6625,984667.11273741,0
+MAN.US,D,20160712,000000,55.3981,57.0826,55.3022,56.9218,1395770.9922465,0
+MAN.US,D,20160713,000000,56.7822,56.8084,55.2537,56.631,1217087.3699051,0
+MAN.US,D,20160714,000000,57.4839,58.3484,57.3986,57.5265,1079478.74649,0
+MAN.US,D,20160715,000000,57.8367,58.3048,57.5187,57.7989,1297682.5205198,0
+MAN.US,D,20160718,000000,57.9627,58.6121,57.921,58.3736,807144.20913691,0
+MAN.US,D,20160719,000000,58.0063,58.4764,57.3811,57.6817,721850.46905931,0
+MAN.US,D,20160720,000000,57.7843,59.0337,57.227,58.8873,1420289.4990532,0
+MAN.US,D,20160721,000000,58.8873,60.8025,56.9896,60.0834,2167283.7154143,0
+MAN.US,D,20160722,000000,60.3227,60.8355,59.844,60.1939,1519845.1192683,0
+MAN.US,D,20160725,000000,60.2966,60.8626,59.4001,59.8352,1383972.9310895,0
+MAN.US,D,20160726,000000,59.9292,60.5351,59.6569,60.0921,1008822.443547,0
+MAN.US,D,20160727,000000,59.7518,59.7518,58.1866,59.1509,1446934.4425931,0
+MAN.US,D,20160728,000000,59.1936,59.7044,58.8253,59.4078,797817.18921043,0
+MAN.US,D,20160729,000000,59.5367,60.126,58.9959,59.338,1397470.2844831,0
+MAN.US,D,20160801,000000,59.4514,59.4514,57.7165,58.0228,1600428.920633,0
+MAN.US,D,20160802,000000,58.0838,58.297,56.8597,57.134,1051943.402707,0
+MAN.US,D,20160803,000000,56.9362,58.332,56.8849,58.0664,865189.4319293,0
+MAN.US,D,20160804,000000,58.203,58.5229,58.0063,58.3736,597739.19903774,0
+MAN.US,D,20160805,000000,58.8185,60.1619,58.6489,59.3467,699813.32098304,0
+MAN.US,D,20160808,000000,59.3293,59.998,58.8777,58.9387,585834.86763159,0
+MAN.US,D,20160809,000000,59.0055,59.62,58.6256,58.9881,585863.75663137,0
+MAN.US,D,20160810,000000,59.0559,59.7596,58.6896,59.0239,858758.53423,0
+MAN.US,D,20160811,000000,59.2295,60.1841,59.0919,60.0068,1088847.0364161,0
+MAN.US,D,20160812,000000,59.714,59.714,59.1509,59.4679,633067.35050923,0
+MAN.US,D,20160815,000000,59.5512,60.5117,59.5512,60.2636,555152.68637347,0
+MAN.US,D,20160816,000000,59.8188,60.4265,59.3293,59.3758,841400.37236685,0
+MAN.US,D,20160817,000000,59.6123,60.0484,59.2197,59.9554,1087414.9674274,0
+MAN.US,D,20160818,000000,59.844,60.6232,59.7596,59.9292,1503287.5953989,0
+MAN.US,D,20160819,000000,59.589,60.2791,59.5367,60.126,672419.32694901,0
+MAN.US,D,20160822,000000,59.8526,60.2471,59.6375,60.0398,795936.30897526,0
+MAN.US,D,20160823,000000,60.4429,61.4006,60.3955,60.6232,1069882.4398157,0
+MAN.US,D,20160824,000000,60.8355,61.1776,60.4429,60.7948,592863.14857618,0
+MAN.US,D,20160825,000000,60.5039,61.3754,60.3315,61.2629,788148.66003665,0
+MAN.US,D,20160826,000000,61.2038,62.2253,61.1534,61.511,1027795.2941474,0
+MAN.US,D,20160829,000000,61.6991,61.8629,61.1534,61.2038,639094.83396171,0
+MAN.US,D,20160830,000000,60.2035,61.2222,60.2035,60.8113,759058.46901599,0
+MAN.US,D,20160831,000000,60.7424,61.194,59.9894,61.1,1093260.8628813,0
+MAN.US,D,20160901,000000,61.4442,61.7495,60.4943,60.9906,534572.36928572,0
+MAN.US,D,20160902,000000,61.3754,62.1798,61.29,61.8715,647215.73814769,0
+MAN.US,D,20160906,000000,61.9811,61.9811,60.5709,61.1688,683637.54461056,0
+MAN.US,D,20160907,000000,61.1688,62.1604,60.9906,62.0848,614741.4071537,0
+MAN.US,D,20160908,000000,62.0848,62.2031,61.2134,61.2222,501849.38654369,0
+MAN.US,D,20160909,000000,60.5611,60.5611,59.1257,59.1257,760172.7590072,0
+MAN.US,D,20160912,000000,58.6305,60.1841,58.424,60.0582,597455.46778998,0
+MAN.US,D,20160913,000000,59.3564,59.7334,58.2632,58.5094,607714.15795911,0
+MAN.US,D,20160914,000000,58.6974,58.9203,57.7301,57.9385,726520.1695225,0
+MAN.US,D,20160915,000000,57.5439,58.6644,57.5439,58.4928,574478.39547112,0
+MAN.US,D,20160916,000000,58.235,58.3736,57.6903,57.9452,1515769.7068005,0
+MAN.US,D,20160919,000000,58.6566,59.1103,57.9714,58.1517,506349.88000821,0
+MAN.US,D,20160920,000000,58.741,58.9639,57.827,57.827,550920.44790684,0
+MAN.US,D,20160921,000000,58.3998,59.4679,58.3222,59.1781,593223.22932335,0
+MAN.US,D,20160922,000000,59.7752,60.1086,59.4175,59.9806,521319.5406402,0
+MAN.US,D,20160923,000000,59.8702,60.4759,59.5696,59.6666,697659.02700002,0
+MAN.US,D,20160926,000000,59.2615,59.5193,58.1643,59.4417,654083.06609356,0
+MAN.US,D,20160927,000000,59.0239,60.3838,58.9959,60.3315,632705.20626209,0
+MAN.US,D,20160928,000000,60.6727,61.2378,60.3063,61.1621,558065.31660051,0
+MAN.US,D,20160929,000000,61.2542,61.2716,60.1086,60.2549,620027.06236204,0
+MAN.US,D,20160930,000000,60.8113,62.016,60.3489,61.7853,960639.71892682,0
+MAN.US,D,20161003,000000,61.6893,62.5296,61.4258,62.3668,1096231.2711079,0
+MAN.US,D,20161004,000000,62.6566,63.5289,62.4599,62.93,921587.98173469,0
+MAN.US,D,20161005,000000,63.1432,63.7141,63.0599,63.1887,775109.40363945,0
+MAN.US,D,20161006,000000,63.1616,63.6346,63.1616,63.4097,627575.34530253,0
+MAN.US,D,20161007,000000,63.2382,63.2382,62.0848,62.4851,548920.9164226,0
+MAN.US,D,20161010,000000,62.9164,63.6055,62.9164,63.2469,913944.77779494,0
+MAN.US,D,20161011,000000,63.0143,63.307,61.4083,61.511,773464.79415242,0
+MAN.US,D,20161012,000000,61.5207,62.2127,61.4519,61.8105,613497.11666352,0
+MAN.US,D,20161013,000000,61.194,61.8783,60.3993,61.3404,847191.58507119,0
+MAN.US,D,20161014,000000,61.8445,62.2564,61.5207,61.6893,936519.46761698,0
+MAN.US,D,20161017,000000,61.5963,61.9181,61.1098,61.135,505362.49526599,0
+MAN.US,D,20161018,000000,61.9045,61.9045,61.29,61.3676,700125.94123058,0
+MAN.US,D,20161019,000000,61.5459,62.3058,61.5459,61.9811,830403.98095354,0
+MAN.US,D,20161020,000000,61.4344,62.4376,61.3918,62.3416,1107740.4422671,0
+MAN.US,D,20161021,000000,64.2733,68.4032,63.3322,68.3954,2156523.5947492,0
+MAN.US,D,20161024,000000,69.797,70.2331,66.8806,67.3177,1503247.3571491,0
+MAN.US,D,20161025,000000,67.088,67.9167,66.7604,66.9058,863153.78919536,0
+MAN.US,D,20161026,000000,66.3009,67.7287,66.2825,67.0336,736529.1761936,0
+MAN.US,D,20161027,000000,67.0336,67.0792,65.3598,65.701,917577.5695163,0
+MAN.US,D,20161028,000000,65.6496,66.3242,65.419,65.667,941796.86882537,0
+MAN.US,D,20161031,000000,65.8289,66.4783,65.2726,65.667,780211.40734923,0
+MAN.US,D,20161101,000000,65.9074,66.1885,64.8113,65.1039,871681.20287813,0
+MAN.US,D,20161102,000000,64.7947,65.8047,64.3761,65.479,687464.3053304,0
+MAN.US,D,20161103,000000,65.4964,65.9094,65.2193,65.5556,836694.56065395,0
+MAN.US,D,20161104,000000,65.6322,66.9252,65.3075,66.0771,824268.16375191,0
+MAN.US,D,20161107,000000,67.5473,68.2482,67.2236,67.7529,859207.34547647,0
+MAN.US,D,20161108,000000,67.5057,68.1212,67.0608,67.5145,687978.11682634,0
+MAN.US,D,20161109,000000,66.8554,68.7289,66.4919,68.4458,1067047.1908379,0
+MAN.US,D,20161110,000000,69.5392,70.7633,68.9169,69.8484,1056433.5786716,0
+MAN.US,D,20161111,000000,69.5914,71.5154,69.3773,71.4233,1074991.6657754,0
+MAN.US,D,20161114,000000,72.0727,73.3801,71.6957,72.1221,848051.03281442,0
+MAN.US,D,20161115,000000,72.0107,73.0448,71.0782,73.0371,725073.6560339,0
+MAN.US,D,20161116,000000,72.5166,73.6361,72.44,73.4761,1526933.2417124,0
+MAN.US,D,20161117,000000,73.5343,74.2767,73.2775,73.8929,934561.20613242,0
+MAN.US,D,20161118,000000,73.732,73.9249,72.8578,73.0448,823954.51175438,0
+MAN.US,D,20161121,000000,73.5498,73.9084,72.5834,73.3986,866102.53067211,0
+MAN.US,D,20161122,000000,73.7466,74.3455,73.166,74.269,756828.85728357,0
+MAN.US,D,20161123,000000,74.3455,75.2082,74.236,74.6033,491451.41012566,0
+MAN.US,D,20161125,000000,74.7633,75.1674,74.3882,75.0046,568120.75202124,0
+MAN.US,D,20161128,000000,74.6625,74.7719,73.4519,74.1246,1384070.9473387,0
+MAN.US,D,20161129,000000,74.1246,74.5452,73.4781,73.5091,971085.15584449,0
+MAN.US,D,20161130,000000,74.3126,74.5995,73.6138,73.7611,812375.18159567,0
+MAN.US,D,20161201,000000,74.1071,74.5413,73.5488,73.9064,834559.86992077,0
+MAN.US,D,20161202,000000,73.8202,74.3988,73.3909,74.14,898662.49691542,0
+MAN.US,D,20161205,000000,74.7603,75.5842,73.891,74.6586,581843.02691306,0
+MAN.US,D,20161206,000000,74.7459,76.3693,74.2951,76.3499,662536.19377691,0
+MAN.US,D,20161207,000000,76.0999,78.0266,75.8507,78.0082,1030640.860625,0
+MAN.US,D,20161208,000000,78.459,80.2559,78.0266,80.1696,804771.18415562,0
+MAN.US,D,20161209,000000,80.0485,80.0814,78.9425,79.6501,548109.960929,0
+MAN.US,D,20161212,000000,79.3913,79.8333,78.803,79.34,558330.47634842,0
+MAN.US,D,20161213,000000,79.9098,80.2113,78.9861,79.5386,843100.69635345,0
+MAN.US,D,20161214,000000,79.2013,79.7286,78.1643,78.2002,538825.24275218,0
+MAN.US,D,20161215,000000,77.9481,78.9164,76.946,78.2002,895346.45244156,0
+MAN.US,D,20161216,000000,78.1818,79.0977,77.7329,78.0945,1405638.6491687,0
+MAN.US,D,20161219,000000,78.391,78.8476,77.7853,78.614,629082.73204064,0
+MAN.US,D,20161220,000000,78.803,79.055,77.8619,78.172,561388.58332431,0
+MAN.US,D,20161221,000000,78.2776,78.3126,77.6807,78.1478,475792.54049911,0
+MAN.US,D,20161222,000000,78.363,78.391,77.2135,77.7068,276136.53607309,0
+MAN.US,D,20161223,000000,77.8454,78.1042,77.4461,78.0616,209126.43760136,0
+MAN.US,D,20161227,000000,78.1042,78.7623,77.8551,78.3272,402933.45132349,0
+MAN.US,D,20161228,000000,78.518,78.518,77.1456,77.3783,193914.31572129,0
+MAN.US,D,20161229,000000,77.2862,77.5943,76.817,77.0506,554686.33537715,0
+MAN.US,D,20161230,000000,77.0768,77.3783,76.3353,76.7472,476446.66999395,0
+MAN.US,D,20170103,000000,77.0342,78.7022,76.6794,78.5791,996040.09289775,0
+MAN.US,D,20170104,000000,78.803,80.0485,78.3824,79.4524,775089.80038961,0
+MAN.US,D,20170105,000000,79.3138,79.3138,77.5003,77.6487,607187.96546325,0
+MAN.US,D,20170106,000000,78.2506,78.3542,77.2455,77.7523,594224.02681545,0
+MAN.US,D,20170109,000000,77.8551,78.3988,76.852,77.5615,816518.689563,0
+MAN.US,D,20170110,000000,77.5847,79.0113,77.5295,77.9559,969629.35660596,0
+MAN.US,D,20170111,000000,77.7756,79.2459,77.6389,79.2363,739549.10841979,0
+MAN.US,D,20170112,000000,79.1839,79.433,78.2176,79.2459,427623.22862885,0
+MAN.US,D,20170113,000000,79.4252,80.6697,79.3816,80.5573,601046.98951167,0
+MAN.US,D,20170117,000000,80.1328,80.9188,79.2459,80.3063,654886.79933722,0
+MAN.US,D,20170118,000000,80.3063,82.0412,79.6336,80.8597,947593.24027968,0
+MAN.US,D,20170119,000000,80.9033,81.01,79.1491,79.6666,464582.57683747,0
+MAN.US,D,20170120,000000,80.1163,80.9285,79.6666,80.22,538802.54425237,0
+MAN.US,D,20170123,000000,80.3247,80.7221,79.1063,79.9622,663013.89402315,0
+MAN.US,D,20170124,000000,80.2975,81.7572,80.096,81.5081,539836.35774421,0
+MAN.US,D,20170125,000000,82.0412,83.433,81.4403,82.4386,1143397.7219861,0
+MAN.US,D,20170126,000000,82.458,82.6886,81.5498,82.1982,513602.05070104,0
+MAN.US,D,20170127,000000,81.5081,81.8018,80.5311,80.9033,736246.47669582,0
+MAN.US,D,20170130,000000,80.6949,81.8997,79.0375,81.7485,891368.02447293,0
+MAN.US,D,20170131,000000,81.4025,84.063,78.7022,82.4386,1580777.178538,0
+MAN.US,D,20170201,000000,83.4582,84.6503,83.1229,84.063,1314326.7113885,0
+MAN.US,D,20170202,000000,83.6753,84.3237,83.0095,83.97,1183481.20917,0
+MAN.US,D,20170203,000000,84.85,85.4888,84.2365,85.229,1210447.0269574,0
+MAN.US,D,20170206,000000,85.0051,85.3259,84.2966,84.5389,1270369.0029851,0
+MAN.US,D,20170207,000000,85.1078,85.2377,84.002,84.0804,1140938.0300054,0
+MAN.US,D,20170208,000000,83.8382,84.4352,83.0967,83.4669,1290495.3500764,0
+MAN.US,D,20170209,000000,83.8895,84.4856,83.5193,83.718,776059.64538196,0
+MAN.US,D,20170210,000000,83.97,84.1066,83.1403,83.3129,1309290.7396782,0
+MAN.US,D,20170213,000000,83.876,84.2966,83.0288,83.2091,818512.03054728,0
+MAN.US,D,20170214,000000,82.7933,83.9428,81.4703,83.2953,698817.68224089,0
+MAN.US,D,20170215,000000,82.7856,84.1929,82.7856,83.8992,833993.43917524,0
+MAN.US,D,20170216,000000,83.8818,84.125,82.3892,82.9843,914793.90803825,0
+MAN.US,D,20170217,000000,82.4212,84.0708,82.3097,84.0708,983565.20374609,0
+MAN.US,D,20170221,000000,83.8207,84.6417,83.6055,84.5389,1047458.3854924,0
+MAN.US,D,20170222,000000,84.5815,84.7879,82.9067,84.2694,644757.07791708,0
+MAN.US,D,20170223,000000,84.6319,84.7793,83.9942,84.125,570007.82275636,0
+MAN.US,D,20170224,000000,83.2265,84.1929,82.802,84.0804,1197099.2773127,0
+MAN.US,D,20170227,000000,84.0804,84.7715,83.8468,84.4943,510551.16597508,0
+MAN.US,D,20170228,000000,84.1929,84.8743,83.7868,83.8062,891270.0082237,0
+MAN.US,D,20170301,000000,85.4538,86.2913,85.0914,85.5914,994355.24516104,0
+MAN.US,D,20170302,000000,85.289,85.4034,84.3828,84.4265,612376.63617234,0
+MAN.US,D,20170303,000000,84.2966,85.0216,83.9516,84.9275,586403.36187711,0
+MAN.US,D,20170306,000000,84.314,85.1166,84.1318,84.6939,467391.00031534,0
+MAN.US,D,20170307,000000,84.7027,85.6971,84.219,85.419,662871.51252427,0
+MAN.US,D,20170308,000000,85.7747,86.6246,85.7291,86.4812,738648.39067689,0
+MAN.US,D,20170309,000000,86.5239,87.0618,85.6438,86.0141,629468.6065376,0
+MAN.US,D,20170310,000000,86.1789,87.6899,85.8599,87.087,661369.28453612,0
+MAN.US,D,20170313,000000,87.1141,87.9796,87.1141,87.4515,549190.20317047,0
+MAN.US,D,20170314,000000,87.3399,88.1987,86.7303,87.5309,440883.27952431,0
+MAN.US,D,20170315,000000,87.9002,88.7793,87.6453,88.4691,571418.22499524,0
+MAN.US,D,20170316,000000,88.6193,89.3104,88.3354,89.0623,484713.05092878,0
+MAN.US,D,20170317,000000,88.9567,89.733,88.6281,89.4703,719562.04757735,0
+MAN.US,D,20170320,000000,89.48,89.6516,88.344,88.7609,556252.5318648,0
+MAN.US,D,20170321,000000,89.2571,89.3908,87.3041,87.4262,891108.02347497,0
+MAN.US,D,20170322,000000,87.1568,87.5047,86.2302,86.834,895732.32693853,0
+MAN.US,D,20170323,000000,86.8428,87.7693,86.1963,86.2477,909442.22083045,0
+MAN.US,D,20170324,000000,86.6295,87.4078,85.9365,86.2913,521900.41588561,0
+MAN.US,D,20170327,000000,84.7279,85.9123,84.1076,85.5401,442790.98525927,0
+MAN.US,D,20170328,000000,85.2804,86.8253,84.9867,86.2913,722571.66230363,0
+MAN.US,D,20170329,000000,86.3077,87.6201,86.0015,87.4515,541023.90198486,0
+MAN.US,D,20170330,000000,87.496,88.9198,87.496,88.9198,406186.55904784,0
+MAN.US,D,20170331,000000,88.7957,89.4529,88.3886,88.5748,768934.37993813,0
+MAN.US,D,20170403,000000,88.788,89.5168,85.5226,86.0063,952771.59348886,0
+MAN.US,D,20170404,000000,85.7136,86.0141,84.3993,84.9014,1034016.7465984,0
+MAN.US,D,20170405,000000,85.1427,87.5135,84.4081,84.6871,993549.44841738,0
+MAN.US,D,20170406,000000,84.6775,85.636,84.2103,84.9954,514346.97419516,0
+MAN.US,D,20170407,000000,84.6939,84.9954,83.8992,84.2365,644340.25092036,0
+MAN.US,D,20170410,000000,84.6097,87.3729,84.6097,85.6012,721139.59331491,0
+MAN.US,D,20170411,000000,85.3346,86.4812,84.9014,86.4231,565753.91753989,0
+MAN.US,D,20170412,000000,86.5849,86.6295,84.7105,85.0565,648977.9671338,0
+MAN.US,D,20170413,000000,85.0303,86.3611,84.4265,85.0981,550947.27340663,0
+MAN.US,D,20170417,000000,85.3414,85.8425,84.6939,85.7834,430017.92035997,0
+MAN.US,D,20170418,000000,85.3172,86.7303,85.3172,86.6111,708190.09916701,0
+MAN.US,D,20170419,000000,86.7546,88.1454,86.5752,87.9612,905880.61985852,0
+MAN.US,D,20170420,000000,88.5118,89.356,86.6014,89.2397,1406025.5554156,0
+MAN.US,D,20170421,000000,86.3611,89.3812,84.5311,86.6547,2419980.9551721,0
+MAN.US,D,20170424,000000,88.9567,92.3944,88.7609,90.6276,1709467.3550235,0
+MAN.US,D,20170425,000000,91.2644,91.2644,89.5604,89.5702,941423.37532832,0
+MAN.US,D,20170426,000000,89.5973,90.4435,88.5486,88.6629,824576.65699948,0
+MAN.US,D,20170427,000000,88.6814,89.071,87.5823,88.1532,749997.64058742,0
+MAN.US,D,20170428,000000,88.1008,88.9469,87.0773,87.2091,567599.71827534,0
+MAN.US,D,20170501,000000,87.4699,88.4594,86.5074,88.0407,523498.59662302,0
+MAN.US,D,20170502,000000,88.3082,89.8386,88.3082,89.67,676065.53142025,0
+MAN.US,D,20170503,000000,89.1079,90.1459,88.7259,89.3385,421804.15867472,0
+MAN.US,D,20170504,000000,89.5333,90.0286,88.19,89.1776,589550.1993523,0
+MAN.US,D,20170505,000000,89.5168,89.8299,88.3606,89.6224,370497.2950792,0
+MAN.US,D,20170508,000000,89.6418,89.7136,88.0834,88.8839,453731.66217302,0
+MAN.US,D,20170509,000000,88.8839,89.5702,88.6193,89.2668,373675.08505415,0
+MAN.US,D,20170510,000000,89.0273,90.3329,88.9905,90.2535,491434.90212579,0
+MAN.US,D,20170511,000000,89.7862,90.0199,88.5835,88.9469,416018.10472033,0
+MAN.US,D,20170512,000000,88.85,88.85,88.031,88.5835,358525.89992358,0
+MAN.US,D,20170515,000000,88.4778,89.4277,88.3984,89.0535,367860.14209998,0
+MAN.US,D,20170516,000000,89.196,89.67,88.0834,89.5081,506637.73825594,0
+MAN.US,D,20170517,000000,87.9263,88.503,86.8078,87.0172,468166.87630923,0
+MAN.US,D,20170518,000000,86.7546,88.4313,85.9889,87.6899,605659.9437253,0
+MAN.US,D,20170519,000000,87.6453,88.5748,86.4551,88.0834,746230.72136711,0
+MAN.US,D,20170522,000000,88.4691,89.9743,88.3034,89.796,544030.42146116,0
+MAN.US,D,20170523,000000,89.8124,90.0286,89.2135,89.7136,638998.88121248,0
+MAN.US,D,20170524,000000,89.418,89.418,87.4873,88.031,1052768.8027005,0
+MAN.US,D,20170525,000000,88.3528,89.1331,87.9884,88.3886,418975.10019702,0
+MAN.US,D,20170526,000000,88.285,88.6281,87.3128,87.9263,343117.74554504,0
+MAN.US,D,20170530,000000,87.9884,88.2424,87.2537,87.6627,659853.64379806,0
+MAN.US,D,20170531,000000,88.1716,88.8587,86.9135,88.788,1081932.2479706,0
+MAN.US,D,20170601,000000,89.2668,91.0453,89.0535,90.8195,992503.25392563,0
+MAN.US,D,20170602,000000,90.8554,91.7403,90.1013,90.9726,604673.59073307,0
+MAN.US,D,20170605,000000,90.6731,90.6731,89.0371,89.2329,534415.54328695,0
+MAN.US,D,20170606,000000,88.503,89.5081,87.3128,88.8839,551599.33940148,0
+MAN.US,D,20170607,000000,89.0894,89.0894,88.0494,88.6193,500998.1928004,0
+MAN.US,D,20170608,000000,88.9827,91.3196,88.3702,90.6373,596610.46454664,0
+MAN.US,D,20170609,000000,90.8456,91.8973,90.1275,91.21,512768.39670761,0
+MAN.US,D,20170612,000000,91.3923,92.1551,90.8834,91.5202,583347.3184012,0
+MAN.US,D,20170613,000000,91.9797,93.7272,91.2188,91.9244,596171.9708001,0
+MAN.US,D,20170614,000000,91.7955,93.0642,91.6395,92.1357,493020.70186328,0
+MAN.US,D,20170615,000000,90.5413,93.0827,89.8056,92.9004,522552.48188048,0
+MAN.US,D,20170616,000000,92.7162,93.8018,92.2375,93.7466,760840.30125194,0
+MAN.US,D,20170619,000000,93.9898,95.6036,93.5314,95.4408,533762.4455421,0
+MAN.US,D,20170620,000000,95.3738,95.3738,94.1206,94.2389,307647.21257467,0
+MAN.US,D,20170621,000000,94.5316,94.5316,93.4858,93.8018,358761.13892172,0
+MAN.US,D,20170622,000000,93.7272,93.8406,92.3014,93.1301,399958.91609694,0
+MAN.US,D,20170623,000000,93.1398,93.5508,92.284,92.8907,570307.030254,0
+MAN.US,D,20170626,000000,93.1767,94.3513,93.008,93.5314,271073.738863,0
+MAN.US,D,20170627,000000,93.9326,93.9714,92.6154,93.1961,393909.76589463,0
+MAN.US,D,20170628,000000,93.7368,94.9775,93.3918,94.7303,338408.83858216,0
+MAN.US,D,20170629,000000,95.2402,96.3392,94.6266,96.1957,624238.66582883,0
+MAN.US,D,20170630,000000,96.6901,97.7078,96.5738,97.3104,548435.99392642,0
+MAN.US,D,20170703,000000,97.9501,98.9383,97.4073,98.2506,340041.0670693,0
+MAN.US,D,20170705,000000,98.0082,99.2878,97.6205,99.21,735182.74245421,0
+MAN.US,D,20170706,000000,98.6479,99.3262,97.3007,97.3589,858550.12073165,0
+MAN.US,D,20170707,000000,97.7659,100.5,97.1262,100.189,577836.74169464,0
+MAN.US,D,20170710,000000,100.354,101.478,99.8696,100.974,635968.63148636,0
+MAN.US,D,20170711,000000,100.732,101.178,99.1037,99.2976,865643.40192573,0
+MAN.US,D,20170712,000000,99.8597,101.788,99.8597,100.984,741479.51265457,0
+MAN.US,D,20170713,000000,101.09,101.314,100.13,101.139,468588.86205589,0
+MAN.US,D,20170714,000000,101.381,102.69,101.158,102.38,446258.69698194,0
+MAN.US,D,20170717,000000,102.583,102.593,101.624,102.254,333750.48736889,0
+MAN.US,D,20170718,000000,101.692,103.378,101.526,102.912,624198.42757915,0
+MAN.US,D,20170719,000000,102.99,103.804,102.912,103.203,579802.22542915,0
+MAN.US,D,20170720,000000,103.203,104.231,103.203,103.746,712869.08538012,0
+MAN.US,D,20170721,000000,103.649,104.075,102.845,103.581,842911.88610493,0
+MAN.US,D,20170724,000000,100.654,100.702,93.3356,94.2767,2292549.5136767,0
+MAN.US,D,20170725,000000,94.9678,95.431,92.2462,94.3145,1808700.0374911,0
+MAN.US,D,20170726,000000,94.3513,94.74,91.3196,91.7034,1246882.2461703,0
+MAN.US,D,20170727,000000,91.8236,92.1357,90.5733,91.8323,949706.26426303,0
+MAN.US,D,20170728,000000,91.7315,93.1573,91.7315,92.3102,757020.76278205,0
+MAN.US,D,20170731,000000,92.5786,93.5692,92.2937,93.3918,767184.53195193,0
+MAN.US,D,20170801,000000,94.0722,94.1206,91.8779,92.8083,695182.82701954,0
+MAN.US,D,20170802,000000,92.817,93.4112,90.7545,92.3198,497091.98733119,0
+MAN.US,D,20170803,000000,92.3014,93.2415,92.3014,92.8907,486906.55141148,0
+MAN.US,D,20170804,000000,93.2329,94.551,93.1961,94.361,548955.99592232,0
+MAN.US,D,20170807,000000,94.7119,95.2208,94.017,94.0654,522256.36963281,0
+MAN.US,D,20170808,000000,93.606,94.7119,93.1301,94.046,447117.11297517,0
+MAN.US,D,20170809,000000,93.8308,95.5367,93.7088,94.8534,886073.08351468,0
+MAN.US,D,20170810,000000,94.6353,94.6645,93.0642,93.4858,579243.01693356,0
+MAN.US,D,20170811,000000,93.5217,94.111,92.7444,93.1214,472920.14852175,0
+MAN.US,D,20170814,000000,93.6157,95.336,93.4567,95.2208,448208.70446656,0
+MAN.US,D,20170815,000000,95.718,96.4575,94.6179,94.6451,374228.10304978,0
+MAN.US,D,20170816,000000,95.4214,95.527,94.5035,94.6266,291586.99220129,0
+MAN.US,D,20170817,000000,94.4279,94.74,92.9431,93.0923,371138.01182415,0
+MAN.US,D,20170818,000000,92.7347,93.512,92.5864,92.9615,484022.81018422,0
+MAN.US,D,20170821,000000,92.6794,93.1398,92.1551,92.9101,371525.94982109,0
+MAN.US,D,20170822,000000,93.1767,94.7119,93.1214,94.4279,428996.48786802,0
+MAN.US,D,20170823,000000,93.7562,94.74,93.1214,94.046,369173.55983963,0
+MAN.US,D,20170824,000000,94.5035,94.7031,93.4858,94.3436,320800.99322098,0
+MAN.US,D,20170825,000000,94.7778,95.4214,94.551,95.0812,205290.39113159,0
+MAN.US,D,20170828,000000,95.2304,95.7945,94.929,95.6414,261980.92618468,0
+MAN.US,D,20170829,000000,94.8253,95.7373,93.8212,95.183,430102.5238593,0
+MAN.US,D,20170830,000000,95.1732,96.5544,95.0812,96.1871,316255.10275681,0
+MAN.US,D,20170831,000000,96.5738,97.5915,96.2821,97.1844,639166.02471116,0
+MAN.US,D,20170901,000000,97.6787,98.7542,97.291,97.7175,275307.00907963,0
+MAN.US,D,20170905,000000,97.5527,98.1342,96.758,97.2329,309586.90255939,0
+MAN.US,D,20170906,000000,97.6981,97.6981,95.9951,96.0911,523841.13762032,0
+MAN.US,D,20170907,000000,96.2627,97.1941,95.183,97.1359,521001.76164269,0
+MAN.US,D,20170908,000000,96.8354,98.1924,96.2917,97.9404,357191.84718409,0
+MAN.US,D,20170911,000000,98.6282,99.9562,98.0082,99.462,554412.92162931,0
+MAN.US,D,20170912,000000,99.6944,100.684,99.2681,100.548,596451.5750479,0
+MAN.US,D,20170913,000000,100.374,100.374,99.2199,99.2395,431915.30859501,0
+MAN.US,D,20170914,000000,99.1815,99.7623,98.4933,99.2395,456092.30615441,0
+MAN.US,D,20170915,000000,99.2199,99.8696,98.832,99.2582,733683.60971603,0
+MAN.US,D,20170918,000000,99.462,100.916,99.462,100.828,258809.32670968,0
+MAN.US,D,20170919,000000,100.81,102.002,100.81,101.498,616345.77839106,0
+MAN.US,D,20170920,000000,101.536,102.108,100.79,101.236,597678.32578822,0
+MAN.US,D,20170921,000000,101.566,101.566,100.518,101.071,562491.52406561,0
+MAN.US,D,20170922,000000,101.168,101.604,99.5595,100.984,655881.40632937,0
+MAN.US,D,20170925,000000,100.926,101.904,100.48,101.643,578333.01344073,0
+MAN.US,D,20170926,000000,102.224,102.728,100.916,102.244,823944.19425447,0
+MAN.US,D,20170927,000000,102.883,103.795,102.156,103.639,562130.41156846,0
+MAN.US,D,20170928,000000,103.203,104.667,103.077,104.521,501750.33854447,0
+MAN.US,D,20170929,000000,104.473,105.355,102.564,102.699,732874.71772241,0
+MAN.US,D,20171002,000000,102.854,104.599,102.854,104.318,468680.68780517,0
+MAN.US,D,20171003,000000,104.308,104.88,103.882,104.783,695634.73351598,0
+MAN.US,D,20171004,000000,104.803,106.305,104.541,106.14,503763.28277859,0
+MAN.US,D,20171005,000000,106.053,106.867,105.064,105.965,516574.5224276,0
+MAN.US,D,20171006,000000,105.956,106.635,105.607,106.441,462119.78960689,0
+MAN.US,D,20171009,000000,106.333,106.489,105.897,106.285,298814.4008943,0
+MAN.US,D,20171010,000000,106.547,107.197,105.956,107.197,459783.90762531,0
+MAN.US,D,20171011,000000,107.215,107.585,104.56,105.209,651768.8508618,0
+MAN.US,D,20171012,000000,105.219,106.731,104.977,105.869,592181.16183156,0
+MAN.US,D,20171013,000000,106.595,106.809,106.237,106.615,495751.74409176,0
+MAN.US,D,20171016,000000,106.489,107.197,106.441,107.023,336700.26059564,0
+MAN.US,D,20171017,000000,107.041,107.041,105.055,105.229,473446.34101761,0
+MAN.US,D,20171018,000000,105.762,107.177,105.762,106.993,710900.50639564,0
+MAN.US,D,20171019,000000,106.333,107.565,105.093,106.925,664770.9642593,0
+MAN.US,D,20171020,000000,104.579,108.282,103.106,106.973,1387250.8008137,0
+MAN.US,D,20171023,000000,107.187,109.009,105.433,105.578,994541.99190956,0
+MAN.US,D,20171024,000000,105.937,108.767,105.51,108.059,1019411.2937135,0
+MAN.US,D,20171025,000000,107.943,108.951,107.157,107.409,765147.85746799,0
+MAN.US,D,20171026,000000,108.253,109.28,107.991,108.737,515667.61418475,0
+MAN.US,D,20171027,000000,108.67,109.513,107.313,109.271,715384.49186029,0
+MAN.US,D,20171030,000000,109.106,109.222,106.131,106.199,382965.9937309,0
+MAN.US,D,20171031,000000,106.411,108.273,106.411,107.449,427171.32213241,0
+MAN.US,D,20171101,000000,108.147,108.147,106.809,107.923,413672.93698883,0
+MAN.US,D,20171102,000000,107.913,109.678,107.4,109.319,369221.02033926,0
+MAN.US,D,20171103,000000,109.241,109.872,108.592,109.823,399242.88160258,0
+MAN.US,D,20171106,000000,109.465,110.046,108.903,109.067,588047.97136415,0
+MAN.US,D,20171107,000000,109.251,110.153,108.563,109.029,472282.52702677,0
+MAN.US,D,20171108,000000,109.203,109.775,108.718,109.416,346121.16977136,0
+MAN.US,D,20171109,000000,108.98,109.649,107.526,107.749,417503.82470863,0
+MAN.US,D,20171110,000000,107.943,109.019,107.449,108.903,529087.58632896,0
+MAN.US,D,20171113,000000,108.379,110.724,108.107,109.823,301818.85687062,0
+MAN.US,D,20171114,000000,109.019,110.269,108.941,109.804,395427.47013266,0
+MAN.US,D,20171115,000000,109.038,109.707,108.156,108.611,566277.01478578,0
+MAN.US,D,20171116,000000,109.009,110.948,109.009,110.598,717913.31109035,0
+MAN.US,D,20171117,000000,110.414,110.618,109.271,109.988,315315.17851422,0
+MAN.US,D,20171120,000000,110.405,110.957,110.133,110.889,271259.45386153,0
+MAN.US,D,20171121,000000,111.704,111.956,111.306,111.897,267435.78839168,0
+MAN.US,D,20171122,000000,111.858,112.488,110.85,111.17,249669.05353174,0
+MAN.US,D,20171124,000000,111.664,112.101,111.006,111.664,136283.85642561,0
+MAN.US,D,20171127,000000,111.771,112.411,111.568,111.655,292289.61394574,0
+MAN.US,D,20171128,000000,112.033,113.806,111.956,113.632,305965.46008793,0
+MAN.US,D,20171129,000000,113.748,115.028,113.022,113.148,407529.89753725,0
+MAN.US,D,20171130,000000,113.806,114.242,113.099,113.167,683488.97261174,0
+MAN.US,D,20171201,000000,113.167,113.468,109.397,111.5,431019.74960207,0
+MAN.US,D,20171204,000000,112.604,113.458,111.412,111.519,408276.88453136,0
+MAN.US,D,20171205,000000,111.316,111.994,109.532,109.745,502057.80004204,0
+MAN.US,D,20171206,000000,109.745,111.102,109.591,109.843,436504.53255883,0
+MAN.US,D,20171207,000000,109.629,110.569,109.261,110.221,481147.32295689,0
+MAN.US,D,20171208,000000,111.064,112.518,110.201,112.343,448466.64196453,0
+MAN.US,D,20171211,000000,112.672,112.808,111.626,112.033,617292.92488359,0
+MAN.US,D,20171212,000000,111.975,112.469,110.211,110.288,386603.94420222,0
+MAN.US,D,20171213,000000,110.385,110.724,108.495,108.825,372379.20706436,0
+MAN.US,D,20171214,000000,109.125,109.261,107.187,107.633,560652.94558011,0
+MAN.US,D,20171215,000000,107.981,110.598,107.895,109.571,832882.244434,0
+MAN.US,D,20171218,000000,110.414,112.004,110.298,110.938,373502.7828055,0
+MAN.US,D,20171219,000000,110.899,111.868,110.143,110.85,404472.82231135,0
+MAN.US,D,20171220,000000,111.151,112.15,110.831,111.771,258591.6274614,0
+MAN.US,D,20171221,000000,111.897,112.546,111.752,111.81,288954.99797203,0
+MAN.US,D,20171222,000000,112.276,112.343,110.812,111.529,189566.52125556,0
+MAN.US,D,20171226,000000,111.258,111.742,110.628,110.88,113149.95810799,0
+MAN.US,D,20171227,000000,110.754,111.354,110.153,110.85,187647.46627068,0
+MAN.US,D,20171228,000000,111.422,111.664,110.23,111.606,193992.72872066,0
+MAN.US,D,20171229,000000,111.82,111.839,110.695,110.705,197733.85419117,0
+MAN.US,D,20180102,000000,111.626,111.626,110.376,111.277,291694.29420044,0
+MAN.US,D,20180103,000000,111.636,112.15,111.006,111.578,241366.5613472,0
+MAN.US,D,20180104,000000,112.411,113.108,111.994,112.982,349026.57774846,0
+MAN.US,D,20180105,000000,113.128,113.322,112.343,113.293,186442.38228019,0
+MAN.US,D,20180108,000000,113.118,114.562,112.382,114.398,295236.29192252,0
+MAN.US,D,20180109,000000,114.872,115.842,114.242,114.544,446776.63547785,0
+MAN.US,D,20180110,000000,114.456,115.222,113.08,113.36,687026.84333385,0
+MAN.US,D,20180111,000000,113.826,115.096,113.574,114.03,546172.33444426,0
+MAN.US,D,20180112,000000,114.466,115.048,113.564,113.904,318343.36474035,0
+MAN.US,D,20180116,000000,114.746,115.406,112.982,113.293,324169.65694441,0
+MAN.US,D,20180117,000000,113.922,116.084,113.806,115.852,441180.42352197,0
+MAN.US,D,20180118,000000,116.346,116.346,114.562,115.154,294015.73168214,0
+MAN.US,D,20180119,000000,115.6,116.85,115.493,116.792,251348.7425185,0
+MAN.US,D,20180122,000000,116.646,117.897,116.385,117.809,429784.74486181,0
+MAN.US,D,20180123,000000,117.897,118.275,115.929,116.55,398386.52910934,0
+MAN.US,D,20180124,000000,117.102,117.965,115.958,116.579,288877.61672264,0
+MAN.US,D,20180125,000000,117.383,117.654,116.501,117.364,242966.80558457,0
+MAN.US,D,20180126,000000,117.771,119.545,117.267,119.399,238725.28136802,0
+MAN.US,D,20180129,000000,118.924,120.203,117.945,118.081,369867.92758415,0
+MAN.US,D,20180130,000000,116.889,117.083,115.202,115.522,481289.70445577,0
+MAN.US,D,20180131,000000,116.007,117.674,115.28,115.338,506181.70475953,0
+MAN.US,D,20180201,000000,115.115,116.618,114.97,116.084,692367.18129174,0
+MAN.US,D,20180202,000000,114.01,114.427,105.879,107.535,933755.40938877,0
+MAN.US,D,20180205,000000,106.527,107.089,103.019,103.029,1444368.4803633,0
+MAN.US,D,20180206,000000,99.21,107.846,98.9678,106.945,1337034.4969596,0
+MAN.US,D,20180207,000000,106.761,107.943,105.704,106.189,791801.05500787,0
+MAN.US,D,20180208,000000,106.131,106.295,99.7918,99.8401,862303.62720206,0
+MAN.US,D,20180209,000000,101.488,102.273,97.6011,101.478,753025.82681354,0
+MAN.US,D,20180212,000000,102.69,104.211,101.536,103.087,502205.34029088,0
+MAN.US,D,20180213,000000,102.486,105.074,102.128,104.851,585924.62988088,0
+MAN.US,D,20180214,000000,103.93,108.553,103.746,107.943,875512.09059793,0
+MAN.US,D,20180215,000000,108.883,109.193,107.293,107.865,489359.02114215,0
+MAN.US,D,20180216,000000,107.265,108.447,106.131,107.023,372379.20706436,0
+MAN.US,D,20180220,000000,106.887,107.652,106.887,106.887,362045.19914583,0
+MAN.US,D,20180221,000000,107.148,108.796,106.373,106.527,464136.86084099,0
+MAN.US,D,20180222,000000,106.915,108.137,106.275,106.519,358808.59942134,0
+MAN.US,D,20180223,000000,107.323,107.661,106.111,107.613,313057.70953202,0
+MAN.US,D,20180226,000000,107.963,108.156,106.081,106.983,364175.76287903,0
+MAN.US,D,20180227,000000,106.605,108.011,105.375,105.423,722783.17105196,0
+MAN.US,D,20180228,000000,105.627,106.237,103.959,103.988,666542.47899534,0
+MAN.US,D,20180301,000000,103.678,104.822,101.924,102.922,802151.57092626,0
+MAN.US,D,20180302,000000,101.866,104.957,101.372,104.686,496694.76358433,0
+MAN.US,D,20180305,000000,103.552,104.463,102.282,104.105,788035.16753755,0
+MAN.US,D,20180306,000000,104.638,105.055,103.591,104.143,727626.20551379,0
+MAN.US,D,20180307,000000,103.009,105.83,103.009,105.549,600227.78001812,0
+MAN.US,D,20180308,000000,106.479,106.499,105.151,105.879,552316.40564583,0
+MAN.US,D,20180309,000000,106.993,107.613,105.811,107.409,406732.35479354,0
+MAN.US,D,20180312,000000,107.652,107.895,105.345,105.655,477891.11998256,0
+MAN.US,D,20180313,000000,106.363,107.729,106.023,106.431,779199.26060721,0
+MAN.US,D,20180314,000000,106.887,107.235,104.948,105.888,431406.65584902,0
+MAN.US,D,20180315,000000,106.073,106.915,105.471,106.063,307260.30632773,0
+MAN.US,D,20180316,000000,106.247,108.214,106.149,107.381,812632.08734364,0
+MAN.US,D,20180319,000000,107.061,107.545,105.645,106.247,473852.8505144,0
+MAN.US,D,20180320,000000,106.295,107.071,105.433,106.101,498499.2943201,0
+MAN.US,D,20180321,000000,106.131,107.711,106.131,106.353,459389.77912841,0
+MAN.US,D,20180322,000000,105.335,105.665,101.566,101.662,583070.80940338,0
+MAN.US,D,20180323,000000,101.662,102.777,97.8047,97.9501,565757.01278988,0
+MAN.US,D,20180326,000000,99.8017,100.228,97.8822,99.8302,1074226.1072814,0
+MAN.US,D,20180327,000000,99.8981,101.546,98.4153,99.2199,636154.34648489,0
+MAN.US,D,20180328,000000,99.2395,99.9759,98.144,98.7158,654702.11608868,0
+MAN.US,D,20180329,000000,99.4335,101.876,99.4138,101.052,600362.93926706,0
+MAN.US,D,20180402,000000,100.916,101.526,98.0858,99.7524,501885.4977934,0
+MAN.US,D,20180403,000000,98.8221,101.332,97.9695,100.606,735552.1089513,0
+MAN.US,D,20180404,000000,98.5514,100.508,97.2232,100.382,674677.8276812,0
+MAN.US,D,20180405,000000,101.274,101.943,100.218,101.614,776419.72612912,0
+MAN.US,D,20180406,000000,100.49,101.188,96.3208,97.2523,1012372.695269,0
+MAN.US,D,20180409,000000,98.6184,100.868,98.328,99.1519,598280.86778347,0
+MAN.US,D,20180410,000000,100.538,102.263,99.6077,101.75,851848.90453448,0
+MAN.US,D,20180411,000000,101.1,101.74,100.412,100.732,494424.91360222,0
+MAN.US,D,20180412,000000,101.236,102.951,100.974,102.186,320938.21596989,0
+MAN.US,D,20180413,000000,103.029,103.232,101.216,101.885,435371.67106776,0
+MAN.US,D,20180416,000000,102.719,103.397,102.05,102.796,430610.1448553,0
+MAN.US,D,20180417,000000,103.765,104.017,102.079,102.457,530604.258817,0
+MAN.US,D,20180418,000000,102.845,104.163,102.845,104.134,538272.22475655,0
+MAN.US,D,20180419,000000,104.075,105.074,103.727,104.182,937258.20061115,0
+MAN.US,D,20180420,000000,104.017,104.017,88.3886,89.0807,3170939.155002,0
+MAN.US,D,20180423,000000,89.1079,90.4957,87.022,87.6985,1665331.1538715,0
+MAN.US,D,20180424,000000,88.567,88.567,83.9322,84.4333,2004100.0732007,0
+MAN.US,D,20180425,000000,84.5815,86.4337,84.2394,84.2733,1193669.7403397,0
+MAN.US,D,20180426,000000,84.8703,86.1091,83.2643,85.4946,994088.02191314,0
+MAN.US,D,20180427,000000,85.4228,85.4946,83.9844,85.0642,648194.86888997,0
+MAN.US,D,20180430,000000,85.0642,85.5566,84.029,84.029,580052.94067717,0
+MAN.US,D,20180501,000000,83.6685,84.6513,82.6838,84.4672,611081.78993256,0
+MAN.US,D,20180502,000000,84.5535,86.1789,84.1774,84.5457,1311189.1596633,0
+MAN.US,D,20180503,000000,84.1512,84.3431,82.0519,83.3787,740692.28741077,0
+MAN.US,D,20180504,000000,82.9145,85.573,82.2283,84.8287,817068.61230867,0
+MAN.US,D,20180507,000000,85.3618,85.451,83.748,84.3887,523407.80262373,0
+MAN.US,D,20180508,000000,84.0378,84.6183,83.6608,84.2568,684868.42235086,0
+MAN.US,D,20180509,000000,84.5999,84.5999,82.6682,83.9844,914288.35054223,0
+MAN.US,D,20180510,000000,84.5457,84.5457,83.5987,83.9922,952343.41724223,0
+MAN.US,D,20180511,000000,84.063,84.914,83.8342,84.2733,784527.21756521,0
+MAN.US,D,20180514,000000,84.6891,84.6891,83.3623,83.5813,742023.24490029,0
+MAN.US,D,20180515,000000,82.7914,83.6937,82.5355,83.5716,523340.73887426,0
+MAN.US,D,20180516,000000,83.8168,84.2122,82.9658,83.0531,735578.93445109,0
+MAN.US,D,20180517,000000,82.9048,83.748,82.4308,82.58,884277.83852882,0
+MAN.US,D,20180518,000000,82.7991,83.7218,82.3514,83.3623,1028928.1556385,0
+MAN.US,D,20180521,000000,84.0988,85.2358,83.4757,83.6336,851974.77803348,0
+MAN.US,D,20180522,000000,83.9138,84.1958,82.0809,82.141,746082.14936828,0
+MAN.US,D,20180523,000000,81.6409,81.8337,80.3595,81.1748,1000247.5693646,0
+MAN.US,D,20180524,000000,81.0788,81.5517,80.5089,80.7986,1398222.4302271,0
+MAN.US,D,20180525,000000,80.692,82.0713,80.692,81.1224,901185.12564553,0
+MAN.US,D,20180529,000000,80.3595,81.29,79.9283,80.3053,1070889.4278077,0
+MAN.US,D,20180530,000000,80.7618,82.2728,80.6048,81.4306,790648.59026695,0
+MAN.US,D,20180531,000000,81.4568,81.9627,79.8672,79.8769,1077103.6580087,0
+MAN.US,D,20180601,000000,80.7017,81.5197,80.3295,80.9866,579590.71668082,0
+MAN.US,D,20180604,000000,81.6079,82.4066,81.1814,81.7329,840549.17862356,0
+MAN.US,D,20180605,000000,81.7581,82.4938,81.387,82.3446,997654.78163502,0
+MAN.US,D,20180606,000000,82.5122,82.5578,80.7919,81.8997,1065075.5166035,0
+MAN.US,D,20180607,000000,82.0247,82.7884,81.7843,82.6548,1067092.5878376,0
+MAN.US,D,20180608,000000,82.522,83.0095,81.2522,81.9181,992966.50967198,0
+MAN.US,D,20180611,000000,81.9453,82.8146,81.4664,81.6613,1156839.3608801,0
+MAN.US,D,20180612,000000,82.079,82.4066,81.5624,82.1303,534760.14778423,0
+MAN.US,D,20180613,000000,82.2912,83.0996,81.8377,82.3262,922150.28548025,0
+MAN.US,D,20180614,000000,82.5666,82.9833,81.8697,82.6014,506344.72125825,0
+MAN.US,D,20180615,000000,81.4209,82.6188,81.0574,82.4774,870248.10213943,0
+MAN.US,D,20180618,000000,81.7757,82.0925,80.0465,80.9072,707425.57242304,0
+MAN.US,D,20180619,000000,80.1163,80.943,79.2731,80.1337,848462.70106117,0
+MAN.US,D,20180620,000000,80.2501,80.8791,79.9031,80.5427,677417.1239096,0
+MAN.US,D,20180621,000000,80.4527,80.6232,79.3283,79.5658,727438.42701526,0
+MAN.US,D,20180622,000000,80.3819,81.953,80.0184,81.4209,1112108.8717327,0
+MAN.US,D,20180625,000000,81.039,81.1718,79.0743,79.4311,637254.19197622,0
+MAN.US,D,20180626,000000,79.4504,79.6288,78.5898,78.6508,539250.32374884,0
+MAN.US,D,20180627,000000,78.8737,78.9803,76.3625,76.4235,1145192.9669719,0
+MAN.US,D,20180628,000000,75.9797,76.3276,74.9687,75.8469,1154319.8274,0
+MAN.US,D,20180629,000000,76.3005,77.764,75.937,76.3799,861534.97345811,0
+MAN.US,D,20180702,000000,75.5822,76.2297,75.3234,75.9545,622660.08834128,0
+MAN.US,D,20180703,000000,76.2209,76.6019,75.5726,75.6618,329054.9931559,0
+MAN.US,D,20180705,000000,76.2907,76.5573,75.1897,76.4148,930918.09691114,0
+MAN.US,D,20180706,000000,76.2907,78.2428,75.6966,77.2135,1018797.4024684,0
+MAN.US,D,20180709,000000,77.9074,79.37,77.9074,79.2382,1033479.2048526,0
+MAN.US,D,20180710,000000,79.3894,79.5222,76.1919,76.6998,1205581.2939958,0
+MAN.US,D,20180711,000000,75.8565,77.0274,75.1994,75.2527,1191366.8743579,0
+MAN.US,D,20180712,000000,75.652,76.3887,74.6683,75.6162,823933.87675454,0
+MAN.US,D,20180713,000000,75.465,76.4856,74.4289,76.2821,791499.78401024,0
+MAN.US,D,20180716,000000,76.2209,76.5573,75.2082,75.4408,843294.66535191,0
+MAN.US,D,20180717,000000,75.0221,76.8238,75.0221,76.5137,790194.62027052,0
+MAN.US,D,20180718,000000,76.2385,76.9838,75.8663,76.8858,809209.77262062,0
+MAN.US,D,20180719,000000,76.7337,76.9876,75.6782,76.4148,1192855.6895962,0
+MAN.US,D,20180720,000000,74.5074,77.8367,72.6446,76.8142,2354527.7674381,0
+MAN.US,D,20180723,000000,76.5573,81.039,76.5573,80.7211,2312479.8282697,0
+MAN.US,D,20180724,000000,81.5275,82.2777,79.4504,80.1337,2051240.7303291,0
+MAN.US,D,20180725,000000,80.2219,82.5122,80.0727,82.4512,1509218.0943521,0
+MAN.US,D,20180726,000000,82.4774,83.5067,82.1217,82.7264,2278863.3500347,0
+MAN.US,D,20180727,000000,82.992,83.3429,82.2283,82.5752,1090456.5664034,0
+MAN.US,D,20180730,000000,82.77,83.5784,82.2641,82.3707,872457.07887201,0
+MAN.US,D,20180731,000000,83.0453,83.6588,82.6993,82.77,731508.68073317,0
+MAN.US,D,20180801,000000,82.8864,83.3913,81.2174,82.3892,1039500.4978052,0
+MAN.US,D,20180802,000000,81.9985,82.0325,80.2161,81.5197,674754.17718059,0
+MAN.US,D,20180803,000000,81.7407,82.3262,80.818,81.7669,845978.24708076,0
+MAN.US,D,20180806,000000,81.5983,83.1869,81.3928,82.8582,1082780.3464639,0
+MAN.US,D,20180807,000000,82.6896,82.8767,80.5243,81.4403,1593621.4341867,0
+MAN.US,D,20180808,000000,81.6438,82.2467,81.3773,81.7843,1029905.2228808,0
+MAN.US,D,20180809,000000,81.7581,82.0179,80.4187,80.4371,948107.05177563,0
+MAN.US,D,20180810,000000,79.9748,80.2637,79.3089,79.5125,1005301.0808247,0
+MAN.US,D,20180813,000000,79.6636,79.8769,78.2884,78.5723,1494598.1969673,0
+MAN.US,D,20180814,000000,78.394,79.2149,77.8445,77.9249,992437.22192616,0
+MAN.US,D,20180815,000000,77.5857,78.3146,76.6378,78.0926,1450956.2040614,0
+MAN.US,D,20180816,000000,78.4744,79.7432,78.3591,78.4657,1173522.7582486,0
+MAN.US,D,20180817,000000,78.4298,78.5723,78.0208,78.332,733263.68746934,0
+MAN.US,D,20180820,000000,78.5364,79.4602,78.4657,79.2382,925278.5514556,0
+MAN.US,D,20180821,000000,79.3283,80.8529,79.3283,80.4527,984580.44573809,0
+MAN.US,D,20180822,000000,80.3819,80.9866,80.0465,80.0795,709474.62790688,0
+MAN.US,D,20180823,000000,80.2219,80.6397,79.3438,79.5222,679138.08289604,0
+MAN.US,D,20180824,000000,79.8672,80.0766,79.0609,79.2198,848751.59105889,0
+MAN.US,D,20180827,000000,79.4786,84.0659,79.4786,82.3969,1545093.0733193,0
+MAN.US,D,20180828,000000,82.3804,83.9428,82.3446,83.8342,1108678.3030098,0
+MAN.US,D,20180829,000000,83.8265,84.0214,82.9833,83.7732,739023.94767392,0
+MAN.US,D,20180830,000000,83.4533,83.813,82.7439,83.0627,574744.58696902,0
+MAN.US,D,20180831,000000,82.9736,83.4272,82.4328,83.1869,704924.61044275,0
+MAN.US,D,20180904,000000,83.4437,83.6394,82.4938,83.0095,591030.76059063,0
+MAN.US,D,20180905,000000,82.6014,82.6014,81.2697,81.7941,624812.31882432,0
+MAN.US,D,20180906,000000,81.5537,81.9889,81.039,81.5197,462431.37810444,0
+MAN.US,D,20180907,000000,81.4112,81.4112,78.172,78.3232,829862.31220781,0
+MAN.US,D,20180910,000000,78.8301,79.5736,78.2264,78.4036,733514.40271736,0
+MAN.US,D,20180911,000000,78.0044,78.0044,76.5932,76.7976,602521.36025004,0
+MAN.US,D,20180912,000000,76.7608,77.0865,75.9748,76.6193,482295.66069784,0
+MAN.US,D,20180913,000000,77.0186,78.8301,77.0186,77.7727,689288.43931602,0
+MAN.US,D,20180914,000000,77.8881,78.4928,77.8309,78.2884,468432.03605713,0
+MAN.US,D,20180917,000000,78.234,78.7846,77.8881,78.2709,583585.65264933,0
+MAN.US,D,20180918,000000,78.9009,78.9639,77.9869,78.7071,839169.72888443,0
+MAN.US,D,20180919,000000,77.4723,77.8173,74.1614,74.5975,2052545.8940688,0
+MAN.US,D,20180920,000000,75.4408,76.1813,75.0579,75.875,803750.78341366,0
+MAN.US,D,20180921,000000,75.9699,76.9294,75.7577,76.0959,1128489.9663536,0
+MAN.US,D,20180924,000000,75.8381,76.0175,75.3594,75.875,1042981.6222777,0
+MAN.US,D,20180925,000000,76.3983,76.5224,75.3312,75.3594,918365.82651009,0
+MAN.US,D,20180926,000000,75.3932,76.7434,74.9241,75.3594,1095235.6323657,0
+MAN.US,D,20180927,000000,75.7238,76.0795,74.0712,74.8097,1774033.2377645,0
+MAN.US,D,20180928,000000,74.3388,76.7744,74.143,76.2907,1859460.073591,0
+MAN.US,D,20181001,000000,76.9218,77.1698,75.3972,75.7945,967222.28387493,0
+MAN.US,D,20181002,000000,75.0579,75.6714,73.5934,74.5423,1152569.9794137,0
+MAN.US,D,20181003,000000,75.0395,75.9545,74.8641,75.4494,646943.35614985,0
+MAN.US,D,20181004,000000,75.4408,75.6259,73.9132,74.1798,605216.2912288,0
+MAN.US,D,20181005,000000,74.2583,74.7817,73.0516,73.1767,998558.5946279,0
+MAN.US,D,20181008,000000,72.8733,73.6021,72.3683,73.2649,572521.16573654,0
+MAN.US,D,20181009,000000,71.152,71.685,69.3501,69.4577,1223598.7441038,0
+MAN.US,D,20181010,000000,69.6438,70.3097,68.569,68.6591,1034320.081096,0
+MAN.US,D,20181011,000000,68.2423,69.5634,67.0182,67.3448,803131.73341854,0
+MAN.US,D,20181012,000000,68.5961,68.9605,66.2437,66.9706,973749.13432348,0
+MAN.US,D,20181015,000000,66.8118,68.569,66.8118,68.126,1023409.3249319,0
+MAN.US,D,20181016,000000,68.7822,70.5665,68.2423,70.5045,954838.18872257,0
+MAN.US,D,20181017,000000,70.017,70.8951,69.8028,70.5403,1384855.0773326,0
+MAN.US,D,20181018,000000,70.4957,71.4272,69.2794,69.5372,2121930.0492719,0
+MAN.US,D,20181019,000000,66.1197,67.212,63.7141,66.9096,1872297.1069898,0
+MAN.US,D,20181022,000000,66.8388,69.3501,66.6838,67.8071,1331889.1597501,0
+MAN.US,D,20181023,000000,66.6528,68.4187,66.0761,68.0533,1411957.0861189,0
+MAN.US,D,20181024,000000,68.3392,68.3392,65.3666,65.5082,1311125.1911638,0
+MAN.US,D,20181025,000000,66.0683,66.9194,65.1883,66.3067,1169969.4112766,0
+MAN.US,D,20181026,000000,65.0293,66.1294,64.7017,65.8105,1294483.063795,0
+MAN.US,D,20181029,000000,66.928,67.8517,65.5352,66.1478,1059182.16065,0
+MAN.US,D,20181030,000000,66.5277,68.2326,66.0043,67.1597,1041478.3625395,0
+MAN.US,D,20181031,000000,68.1793,68.7114,67.4204,67.7093,1401417.759952,0
+MAN.US,D,20181101,000000,68.2423,70.3989,67.8682,70.3368,708276.76616633,0
+MAN.US,D,20181102,000000,71.0288,71.5067,69.448,70.3533,623733.10833282,0
+MAN.US,D,20181105,000000,70.3097,71.3108,69.3957,70.0703,771924.39141456,0
+MAN.US,D,20181106,000000,69.892,71.3564,69.512,70.5133,755503.05854402,0
+MAN.US,D,20181107,000000,71.3032,72.8481,69.7678,72.3421,910648.33657093,0
+MAN.US,D,20181108,000000,72.5195,72.7318,71.3206,71.9787,866974.35941523,0
+MAN.US,D,20181109,000000,71.4204,72.1561,69.8114,70.6557,1209504.0074649,0
+MAN.US,D,20181112,000000,70.4075,71.0094,69.9986,70.141,863542.75894228,0
+MAN.US,D,20181113,000000,70.2118,70.8873,69.2435,69.2435,992816.90592316,0
+MAN.US,D,20181114,000000,70.1313,70.4425,68.8626,69.4044,630264.08578133,0
+MAN.US,D,20181115,000000,68.9169,70.3097,68.4914,69.9462,1013116.5870131,0
+MAN.US,D,20181116,000000,69.4306,70.6373,69.4306,70.3445,542020.572477,0
+MAN.US,D,20181119,000000,69.8028,70.4511,68.8365,69.2891,799520.60844701,0
+MAN.US,D,20181120,000000,68.3926,70.1129,67.9748,69.4829,675907.6736715,0
+MAN.US,D,20181121,000000,70.079,72.4129,69.7988,71.2847,746575.3258644,0
+MAN.US,D,20181123,000000,70.6373,72.253,70.5665,71.2324,338047.72608501,0
+MAN.US,D,20181126,000000,72.2345,72.8403,71.0017,71.8623,1023349.4834325,0
+MAN.US,D,20181127,000000,71.2324,71.7247,70.017,70.4075,602735.96424835,0
+MAN.US,D,20181128,000000,71.1344,72.502,69.3773,72.4662,477105.95823875,0
+MAN.US,D,20181129,000000,71.8799,72.7938,70.6731,71.1344,564446.69030021,0
+MAN.US,D,20181130,000000,71.5299,73.1757,71.2866,72.9673,860011.07872013,0
+MAN.US,D,20181203,000000,73.921,74.3707,71.152,72.9052,435581.11631611,0
+MAN.US,D,20181204,000000,72.7792,73.2377,67.7422,67.9971,808681.51662479,0
+MAN.US,D,20181206,000000,66.9716,67.4039,65.5082,67.0008,1140626.4415079,0
+MAN.US,D,20181207,000000,66.803,67.9787,65.418,65.7601,813541.05908648,0
+MAN.US,D,20181210,000000,65.67,66.0519,64.6358,65.8144,496013.80858969,0
+MAN.US,D,20181211,000000,66.7758,67.0192,64.1774,64.2132,651459.32586424,0
+MAN.US,D,20181212,000000,65.0129,66.4434,64.4837,64.7531,471520.06378279,0
+MAN.US,D,20181213,000000,64.8249,64.8433,62.2913,62.3261,1267168.5145103,0
+MAN.US,D,20181214,000000,61.6438,63.1355,61.1398,61.4626,925366.2502049,0
+MAN.US,D,20181217,000000,61.3472,62.1362,60.1144,60.5641,848908.41705766,0
+MAN.US,D,20181218,000000,60.9518,62.2089,60.5301,61.7407,897605.98492375,0
+MAN.US,D,20181219,000000,61.8396,62.3979,59.495,59.8362,772451.61566041,0
+MAN.US,D,20181220,000000,59.4408,60.2762,58.3,58.9561,575263.55721492,0
+MAN.US,D,20181221,000000,58.9377,59.6375,57.3918,57.6351,1389103.823799,0
+MAN.US,D,20181224,000000,57.2833,57.3375,56.0107,56.2587,355754.61944542,0
+MAN.US,D,20181226,000000,56.663,58.6043,55.3438,58.5694,447587.59097146,0
+MAN.US,D,20181227,000000,57.5547,58.2816,56.1241,58.2718,703944.44795047,0
+MAN.US,D,20181228,000000,58.3446,58.7129,57.5169,58.0557,725784.5317783,0
+MAN.US,D,20181231,000000,58.4706,58.8117,57.6069,58.2448,625850.25931613,0
+MAN.US,D,20190102,000000,57.3831,59.3506,57.0768,58.4792,610627.81993613,0
+MAN.US,D,20190103,000000,57.7601,58.6935,56.7124,57.2755,648959.39563395,0
+MAN.US,D,20190104,000000,58.3078,60.3567,58.1914,60.1056,667504.06998775,0
+MAN.US,D,20190107,000000,59.935,61.0487,59.1355,60.3489,635294.89874167,0
+MAN.US,D,20190108,000000,61.1495,62.2273,60.8519,62.1643,750451.61058384,0
+MAN.US,D,20190109,000000,62.3358,64.0882,62.299,63.7906,647957.56639185,0
+MAN.US,D,20190110,000000,63.5755,63.9196,62.802,63.5028,517876.59091733,0
+MAN.US,D,20190111,000000,63.4776,63.8634,62.2176,63.8081,483122.09244132,0
+MAN.US,D,20190114,000000,63.0802,64.5641,62.74,64.097,913991.20654458,0
+MAN.US,D,20190115,000000,63.9796,64.4924,63.3061,63.684,452872.21442979,0
+MAN.US,D,20190116,000000,63.8634,64.9189,63.715,64.7347,541000.17173505,0
+MAN.US,D,20190117,000000,64.5825,66.0751,64.5282,65.8493,529013.30032954,0
+MAN.US,D,20190118,000000,66.4609,67.3506,66.0286,66.9096,417561.60270817,0
+MAN.US,D,20190122,000000,66.6227,66.7758,65.1214,65.732,380462.96825063,0
+MAN.US,D,20190123,000000,65.732,66.3339,63.7364,64.4284,544194.46970986,0
+MAN.US,D,20190124,000000,64.2675,65.608,64.2675,65.2832,573716.96397712,0
+MAN.US,D,20190125,000000,65.8764,67.4941,65.8764,67.18,482275.025698,0
+MAN.US,D,20190128,000000,66.4773,66.866,65.7514,66.5588,535022.21228217,0
+MAN.US,D,20190129,000000,66.8748,67.2886,66.3629,66.803,393063.7309013,0
+MAN.US,D,20190130,000000,67.5842,68.7075,66.7042,68.3296,684857.07310095,0
+MAN.US,D,20190131,000000,70.2185,71.338,67.9447,71.0366,1135177.7698008,0
+MAN.US,D,20190201,000000,69.6603,71.6743,68.6823,70.3261,1085180.1969451,0
+MAN.US,D,20190204,000000,70.3795,71.2236,69.7688,71.0172,1036181.3580813,0
+MAN.US,D,20190205,000000,70.8932,71.4485,70.6315,71.054,701852.05896697,0
+MAN.US,D,20190206,000000,71.0269,72.8965,70.5956,72.3034,798936.63795161,0
+MAN.US,D,20190207,000000,71.5299,72.411,71.4049,72.158,1065355.1208513,0
+MAN.US,D,20190208,000000,71.5929,72.1241,70.4871,71.6297,683423.97236225,0
+MAN.US,D,20190211,000000,72.0775,73.0313,71.6918,72.8684,697916.96449799,0
+MAN.US,D,20190212,000000,73.4257,75.1161,73.2649,74.6847,956037.08221311,0
+MAN.US,D,20190213,000000,75.0172,75.7276,74.8117,75.243,753686.14680834,0
+MAN.US,D,20190214,000000,74.4599,75.6298,74.2622,75.1626,1028046.0093954,0
+MAN.US,D,20190215,000000,75.4224,76.3663,75.4224,75.8905,554981.41587482,0
+MAN.US,D,20190219,000000,75.6375,76.4565,75.6152,76.0329,653302.03134971,0
+MAN.US,D,20190220,000000,75.844,76.5815,75.8255,75.9883,698940.46048992,0
+MAN.US,D,20190221,000000,76.1221,77.041,75.341,76.0504,683261.98761352,0
+MAN.US,D,20190222,000000,76.2035,76.8248,76.0068,76.3663,401160.90483746,0
+MAN.US,D,20190225,000000,76.7434,77.3375,75.9622,76.0504,430135.53985904,0
+MAN.US,D,20190226,000000,75.9254,76.6707,75.0734,75.0889,673033.21819417,0
+MAN.US,D,20190227,000000,74.9911,75.9157,74.5597,75.8633,514419.1966946,0
+MAN.US,D,20190228,000000,75.9069,76.0601,75.1975,75.7276,685417.31334653,0
+MAN.US,D,20190301,000000,76.2665,76.789,75.4418,75.9622,479774.06371772,0
+MAN.US,D,20190304,000000,76.2035,76.6087,75.0172,75.2508,562109.77656862,0
+MAN.US,D,20190305,000000,75.3788,75.7819,75.0443,75.4746,586992.49112246,0
+MAN.US,D,20190306,000000,75.6744,75.6744,74.0634,74.4066,459782.87587532,0
+MAN.US,D,20190307,000000,74.3164,74.3164,72.4836,72.9857,846183.56532913,0
+MAN.US,D,20190308,000000,72.0863,72.2132,70.9998,72.1337,380202.96725268,0
+MAN.US,D,20190311,000000,72.0329,73.1931,71.7819,72.9595,458843.98338272,0
+MAN.US,D,20190312,000000,73.1485,73.7049,72.599,73.4257,585876.13763127,0
+MAN.US,D,20190313,000000,74.0558,75.9535,73.7049,75.81,1075195.9522737,0
+MAN.US,D,20190314,000000,75.62,75.8352,75.1539,75.5222,825729.12174039,0
+MAN.US,D,20190315,000000,75.6104,77.041,75.3932,75.9622,1295886.2437839,0
+MAN.US,D,20190318,000000,76.0407,76.8248,75.5939,76.7976,687283.74908182,0
+MAN.US,D,20190319,000000,77.1136,77.5439,76.2035,76.4022,663104.68802243,0
+MAN.US,D,20190320,000000,76.1134,76.5457,74.5501,75.7461,600793.17901367,0
+MAN.US,D,20190321,000000,75.2605,77.3995,75.2353,77.166,369015.70209088,0
+MAN.US,D,20190322,000000,76.5457,76.6542,72.4652,72.5816,871021.91463333,0
+MAN.US,D,20190325,000000,72.4565,72.6086,71.1268,71.621,928327.37268156,0
+MAN.US,D,20190326,000000,72.3848,72.7792,71.0628,71.4582,621472.54410064,0
+MAN.US,D,20190327,000000,71.621,72.1143,70.9648,71.8091,529276.39657747,0
+MAN.US,D,20190328,000000,71.8992,73.6952,71.8992,73.5614,509981.63997958,0
+MAN.US,D,20190329,000000,74.2088,74.6847,73.8938,74.3262,453185.86642732,0
+MAN.US,D,20190401,000000,75.0172,76.2501,75.0172,76.1783,357406.4511824,0
+MAN.US,D,20190402,000000,76.2219,76.4022,74.8921,75.0443,413770.95323805,0
+MAN.US,D,20190403,000000,75.7276,77.0042,75.1878,76.7706,663642.2297682,0
+MAN.US,D,20190404,000000,76.9236,77.0942,76.2937,76.6542,307833.9593232,0
+MAN.US,D,20190405,000000,76.8694,77.4355,76.7124,77.0042,322628.22245657,0
+MAN.US,D,20190408,000000,77.0574,77.2377,76.5728,77.1388,419532.24519263,0
+MAN.US,D,20190409,000000,76.6358,77.1476,75.054,75.0734,451596.97143985,0
+MAN.US,D,20190410,000000,75.3148,75.7732,74.8747,75.4746,647448.91364586,0
+MAN.US,D,20190411,000000,75.7732,76.5001,75.3788,76.2665,874776.45285372,0
+MAN.US,D,20190412,000000,77.0487,78.3892,76.3935,76.9866,615599.82314694,0
+MAN.US,D,20190415,000000,77.1476,77.6331,76.6087,77.2464,876685.19033868,0
+MAN.US,D,20190416,000000,77.5799,78.2088,77.5343,77.8134,703407.9379547,0
+MAN.US,D,20190417,000000,78.4153,78.739,77.5343,78.1536,670814.95571165,0
+MAN.US,D,20190418,000000,79.0987,87.4213,79.0987,87.2237,1750969.4984463,0
+MAN.US,D,20190422,000000,87.0792,87.0986,85.543,86.2263,1038722.5583113,0
+MAN.US,D,20190423,000000,86.0915,87.3497,85.8939,87.3313,993500.95616776,0
+MAN.US,D,20190424,000000,86.1361,86.7652,85.417,85.8851,1306706.2059486,0
+MAN.US,D,20190425,000000,85.6157,85.8037,84.4914,84.9944,513095.46145503,0
+MAN.US,D,20190426,000000,85.0497,86.1449,84.5447,85.8658,371191.66282372,0
+MAN.US,D,20190429,000000,85.9753,86.1101,85.2561,85.5256,523567.72387247,0
+MAN.US,D,20190430,000000,85.9375,86.3775,84.7686,86.3252,471547.92103257,0
+MAN.US,D,20190501,000000,86.5413,86.9009,85.544,85.5876,486015.11941852,0
+MAN.US,D,20190502,000000,85.3908,87.0036,84.6213,85.2106,588499.87786058,0
+MAN.US,D,20190503,000000,85.7301,86.3697,84.9227,86.2981,432748.96258843,0
+MAN.US,D,20190506,000000,84.3664,86.2883,83.9612,86.0015,490934.50337974,0
+MAN.US,D,20190507,000000,84.9227,86.1187,83.2692,83.8634,596994.27554361,0
+MAN.US,D,20190508,000000,83.5289,84.3034,82.9969,83.0996,484032.09593415,0
+MAN.US,D,20190509,000000,82.1643,84.1046,81.4887,82.8902,427576.79987921,0
+MAN.US,D,20190510,000000,82.236,83.9884,81.5517,83.907,612074.33342473,0
+MAN.US,D,20190513,000000,81.8319,82.3514,80.1958,80.5825,603363.26824341,0
+MAN.US,D,20190514,000000,80.7521,82.1177,80.7521,81.5973,332061.51263221,0
+MAN.US,D,20190515,000000,81.0681,82.9629,80.7269,82.7119,577470.47044753,0
+MAN.US,D,20190516,000000,82.7565,83.5037,81.9617,82.9717,403521.54881885,0
+MAN.US,D,20190517,000000,82.1003,83.8536,81.544,82.6934,609483.60919515,0
+MAN.US,D,20190520,000000,82.1992,83.1713,81.795,82.0547,420957.0919314,0
+MAN.US,D,20190521,000000,82.7303,83.4669,82.5326,83.4039,965344.49888974,0
+MAN.US,D,20190522,000000,82.8738,83.2499,81.9211,82.2263,560896.43857819,0
+MAN.US,D,20190523,000000,82.1362,82.2534,80.7434,81.9656,629733.76628552,0
+MAN.US,D,20190524,000000,82.4066,82.9629,81.6865,82.2622,612988.46391752,0
+MAN.US,D,20190528,000000,82.0461,82.2505,80.9586,81.0128,675966.48342104,0
+MAN.US,D,20190529,000000,80.7521,80.8791,79.4485,80.2307,779492.2776049,0
+MAN.US,D,20190530,000000,81.1302,81.5517,78.9727,79.8905,573076.24723217,0
+MAN.US,D,20190531,000000,78.772,78.772,77.26,77.8241,615620.45814678,0
+MAN.US,D,20190603,000000,77.7601,80.3547,77.3608,79.6443,1030024.9058798,0
+MAN.US,D,20190604,000000,80.3703,82.2738,80.1173,81.8919,960237.33643,0
+MAN.US,D,20190605,000000,82.5926,82.9833,81.4277,81.8009,574511.41147085,0
+MAN.US,D,20190606,000000,81.637,82.0451,79.5066,81.136,695210.68426933,0
+MAN.US,D,20190607,000000,81.2552,81.5372,80.5175,80.7909,625219.8600711,0
+MAN.US,D,20190610,000000,81.199,82.8912,81.199,82.1565,344844.89503143,0
+MAN.US,D,20190611,000000,82.7303,84.4846,82.3465,84.2026,714412.58336795,0
+MAN.US,D,20190612,000000,82.3552,82.6664,80.9731,82.5103,757117.74728128,0
+MAN.US,D,20190613,000000,82.6382,84.1754,82.3281,84.1308,465619.4855793,0
+MAN.US,D,20190614,000000,83.9399,83.967,82.2195,82.6286,497206.51158029,0
+MAN.US,D,20190617,000000,82.5296,84.1308,82.1275,83.0938,902039.41463881,0
+MAN.US,D,20190618,000000,83.8478,85.4402,83.2295,85.04,725001.43353447,0
+MAN.US,D,20190619,000000,85.2852,85.7301,84.8955,85.5498,504199.71302516,0
+MAN.US,D,20190620,000000,86.488,86.488,85.0041,86.1497,526179.08310188,0
+MAN.US,D,20190621,000000,85.5856,86.1323,84.5215,84.9586,838384.56714063,0
+MAN.US,D,20190624,000000,85.1408,85.7592,84.7037,85.577,484282.81118217,0
+MAN.US,D,20190625,000000,85.7146,85.8503,85.0904,85.3133,543552.72121492,0
+MAN.US,D,20190626,000000,85.2939,85.8861,85.2038,85.8318,529175.28507826,0
+MAN.US,D,20190627,000000,86.0965,86.7061,85.6138,86.6964,656995.69632059,0
+MAN.US,D,20190628,000000,87.1064,88.38,86.7826,87.907,1014605.4022514,0
+MAN.US,D,20190701,000000,89.1447,89.1447,87.3797,88.3616,412377.05899904,0
+MAN.US,D,20190702,000000,88.2336,88.7337,87.1888,87.6607,561297.78932503,0
+MAN.US,D,20190703,000000,88.253,88.2704,86.8146,87.3332,243662.2050791,0
+MAN.US,D,20190705,000000,86.9406,87.5241,86.0373,87.5153,395732.86813025,0
+MAN.US,D,20190708,000000,87.3332,87.5435,85.8774,86.1497,582768.50665577,0
+MAN.US,D,20190709,000000,85.1224,85.4684,83.2207,84.3761,748049.69660278,0
+MAN.US,D,20190710,000000,84.9121,85.5042,84.3761,84.63,607665.66570949,0
+MAN.US,D,20190711,000000,81.2552,82.6382,78.8611,79.3894,1207742.8102288,0
+MAN.US,D,20190712,000000,79.4902,81.8367,79.4902,81.7369,706376.28268131,0
+MAN.US,D,20190715,000000,81.9549,82.1371,80.9091,81.9287,565976.77553814,0
+MAN.US,D,20190716,000000,81.7281,83.6579,81.7281,83.0298,690177.80780901,0
+MAN.US,D,20190717,000000,82.8282,82.8747,81.2552,81.4645,613673.54591213,0
+MAN.US,D,20190718,000000,81.1902,82.6014,81.0002,82.0645,900481.47215108,0
+MAN.US,D,20190719,000000,81.8919,84.8122,79.0793,82.0925,1506365.3056246,0
+MAN.US,D,20190722,000000,81.9647,82.9106,81.2184,81.6273,969466.34010724,0
+MAN.US,D,20190723,000000,82.2098,83.1374,82.0111,82.5656,701783.96346751,0
+MAN.US,D,20190724,000000,82.5296,83.6017,82.2467,83.0938,636380.29973312,0
+MAN.US,D,20190725,000000,82.8844,84.7395,82.4376,84.3305,755965.28254038,0
+MAN.US,D,20190726,000000,84.5215,85.9404,84.0844,85.6584,641735.0821909,0
+MAN.US,D,20190729,000000,85.386,85.386,83.5755,83.5852,545290.18820123,0
+MAN.US,D,20190730,000000,83.0298,83.7752,81.9462,83.7393,392492.1414058,0
+MAN.US,D,20190731,000000,83.7752,84.6669,82.4473,83.1287,553551.4103861,0
+MAN.US,D,20190801,000000,83.1829,84.5399,81.1456,81.6002,598263.32803361,0
+MAN.US,D,20190802,000000,81.291,81.3133,79.3438,79.9632,269192.85862783,0
+MAN.US,D,20190805,000000,78.898,79.4718,77.8338,78.333,643023.73793074,0
+MAN.US,D,20190806,000000,78.8059,79.3894,77.7563,78.772,418214.70045302,0
+MAN.US,D,20190807,000000,77.5867,79.0433,76.8404,78.8437,434283.17482634,0
+MAN.US,D,20190808,000000,79.4621,81.7553,79.3516,81.6273,518144.84591522,0
+MAN.US,D,20190809,000000,81.228,81.228,79.4718,79.7722,241180.84634866,0
+MAN.US,D,20190812,000000,79.2081,79.2081,78.2418,78.5966,198297.18968673,0
+MAN.US,D,20190813,000000,78.3154,81.1544,78.302,79.998,411519.6747558,0
+MAN.US,D,20190814,000000,78.27,78.7138,75.9631,76.2947,456641.19715009,0
+MAN.US,D,20190815,000000,76.695,76.724,75.4408,75.9496,449578.86845575,0
+MAN.US,D,20190816,000000,76.5864,77.6961,76.1503,77.3046,268149.75938604,0
+MAN.US,D,20190819,000000,78.3969,78.6062,77.9598,77.9879,230078.18468618,0
+MAN.US,D,20190820,000000,77.7329,77.8338,76.4856,76.6513,351105.55398207,0
+MAN.US,D,20190821,000000,77.5052,78.0063,76.8093,77.323,330637.69764343,0
+MAN.US,D,20190822,000000,77.6961,78.2244,76.8132,77.1059,220242.51201372,0
+MAN.US,D,20190823,000000,76.3043,76.787,73.0507,73.3289,426386.16038859,0
+MAN.US,D,20190826,000000,74.048,74.3572,73.0371,73.3734,394037.70289361,0
+MAN.US,D,20190827,000000,73.9016,74.0392,71.7363,71.7897,553966.17388282,0
+MAN.US,D,20190828,000000,71.4718,73.575,71.1083,73.3103,488360.28715002,0
+MAN.US,D,20190829,000000,74.1382,74.8767,73.7466,73.9288,341558.77130733,0
+MAN.US,D,20190830,000000,74.4841,75.5038,73.8376,74.3833,361410.67290083,0
+MAN.US,D,20190903,000000,73.5556,73.983,72.1919,72.5554,466697.6643208,0
+MAN.US,D,20190904,000000,73.4829,74.1972,73.2105,73.8192,603266.28374417,0
+MAN.US,D,20190905,000000,74.9299,76.3043,74.9203,75.6123,908421.82008849,0
+MAN.US,D,20190906,000000,75.6123,76.4497,75.0841,75.3574,573369.26422986,0
+MAN.US,D,20190909,000000,75.9215,77.8386,75.2847,77.5323,471278.63428469,0
+MAN.US,D,20190910,000000,77.5789,79.5532,76.7589,78.9425,853662.72102018,0
+MAN.US,D,20190911,000000,79.37,79.37,77.4238,78.2156,498625.16781911,0
+MAN.US,D,20190912,000000,78.3794,78.5103,77.2968,77.6321,453569.6774243,0
+MAN.US,D,20190913,000000,78.206,79.7896,77.7601,79.0531,592367.90858009,0
+MAN.US,D,20190916,000000,78.4696,78.9339,78.1885,78.772,498462.15132038,0
+MAN.US,D,20190917,000000,78.4793,78.6983,77.2871,78.0606,371306.18707282,0
+MAN.US,D,20190918,000000,77.9239,78.4522,77.3608,78.1788,357617.95993073,0
+MAN.US,D,20190919,000000,78.2516,79.5251,78.1158,78.1788,431643.95834714,0
+MAN.US,D,20190920,000000,78.5054,79.3894,77.9598,78.1692,757749.17827631,0
+MAN.US,D,20190923,000000,77.2135,77.323,75.0385,76.3315,439936.13303177,0
+MAN.US,D,20190924,000000,76.3683,77.1505,75.2576,75.3923,523548.12062262,0
+MAN.US,D,20190925,000000,75.749,77.2416,75.5484,76.9596,575912.52795981,0
+MAN.US,D,20190926,000000,76.9052,77.5867,76.1939,76.4216,418895.65544765,0
+MAN.US,D,20190927,000000,76.7774,76.9276,74.8669,75.5309,399490.50160063,0
+MAN.US,D,20190930,000000,75.9312,77.2503,75.9312,76.6591,444394.32474663,0
+MAN.US,D,20191001,000000,77.3957,78.0334,74.9804,75.3768,394253.33864192,0
+MAN.US,D,20191002,000000,74.6761,74.6761,73.4557,74.4114,518736.03866056,0
+MAN.US,D,20191003,000000,73.9656,74.2845,72.756,74.2389,615351.17139889,0
+MAN.US,D,20191004,000000,74.5753,75.7674,74.4744,75.749,393974.76614411,0
+MAN.US,D,20191007,000000,75.3138,75.685,74.4211,74.4473,414653.0994811,0
+MAN.US,D,20191008,000000,73.6574,74.1478,72.4362,73.3007,433951.98307895,0
+MAN.US,D,20191009,000000,74.2748,74.9939,73.701,73.8832,398195.65536084,0
+MAN.US,D,20191010,000000,73.7107,74.9843,73.7107,74.5849,567190.11352857,0
+MAN.US,D,20191011,000000,76.0387,78.297,75.717,77.5517,571136.55724746,0
+MAN.US,D,20191014,000000,77.1408,77.3327,76.6678,77.196,281344.81003203,0
+MAN.US,D,20191015,000000,77.4499,78.6896,76.9692,77.3608,754469.24505217,0
+MAN.US,D,20191016,000000,76.9692,77.6961,76.3402,76.4759,664506.83626138,0
+MAN.US,D,20191017,000000,77.2135,78.7962,76.9644,78.1062,552087.35714763,0
+MAN.US,D,20191018,000000,78.0606,82.3019,76.9052,78.8525,1734822.6110735,0
+MAN.US,D,20191021,000000,79.307,82.4473,79.1703,81.4907,1076364.9250145,0
+MAN.US,D,20191022,000000,81.8997,81.9462,80.2637,81.5546,728489.78025698,0
+MAN.US,D,20191023,000000,81.1728,82.0111,79.8711,82.0111,781059.50584254,0
+MAN.US,D,20191024,000000,82.7836,82.7836,81.2184,82.3019,763308.24723248,0
+MAN.US,D,20191025,000000,81.9647,83.3477,81.3744,82.8108,354493.82095536,0
+MAN.US,D,20191028,000000,83.0744,84.1124,83.0298,83.3283,327180.30342068,0
+MAN.US,D,20191029,000000,83.0017,84.6349,82.929,84.4575,787460.48279208,0
+MAN.US,D,20191030,000000,83.2391,84.062,82.2379,83.9118,445211.47074019,0
+MAN.US,D,20191031,000000,83.3749,83.3749,81.5275,82.738,616259.11139174,0
+MAN.US,D,20191101,000000,83.5658,84.1851,83.0695,83.7848,391603.8046628,0
+MAN.US,D,20191104,000000,84.157,85.2678,83.6763,84.8035,473821.89801464,0
+MAN.US,D,20191105,000000,85.1505,86.3426,84.9586,85.4402,577309.51744879,0
+MAN.US,D,20191106,000000,85.2222,85.8503,84.6571,85.1854,487693.77665528,0
+MAN.US,D,20191107,000000,85.8958,86.1595,85.2764,85.4946,299442.73663935,0
+MAN.US,D,20191108,000000,85.1224,85.9055,84.4575,85.8047,348546.81400224,0
+MAN.US,D,20191111,000000,85.4684,85.9152,84.8859,85.3414,361946.15114661,0
+MAN.US,D,20191112,000000,85.4586,85.4586,84.4991,84.6485,477620.80148469,0
+MAN.US,D,20191113,000000,84.6571,85.4054,84.1396,85.0303,557584.5211043,0
+MAN.US,D,20191114,000000,84.977,85.2135,84.3576,84.7947,279003.76930049,0
+MAN.US,D,20191115,000000,85.195,85.7049,84.5854,84.8675,212831.45182215,0
+MAN.US,D,20191118,000000,84.4943,84.6649,83.4747,84.5301,315977.562009,0
+MAN.US,D,20191119,000000,84.977,85.3588,84.1212,84.9217,407123.38804045,0
+MAN.US,D,20191120,000000,84.5854,84.944,83.5755,84.1212,340310.35381718,0
+MAN.US,D,20191121,000000,84.1938,84.3983,82.8844,83.7015,378333.43626742,0
+MAN.US,D,20191122,000000,83.7752,84.8762,83.7752,84.4313,354110.00995839,0
+MAN.US,D,20191125,000000,84.6135,85.8503,84.5767,85.6671,338028.12283517,0
+MAN.US,D,20191126,000000,85.7495,86.4056,85.4218,86.3135,325357.20118505,0
+MAN.US,D,20191127,000000,86.6692,86.6692,85.7301,86.0043,274160.73483866,0
+MAN.US,D,20191129,000000,86.0043,86.4938,85.2862,85.2862,172910.98113686,0
+MAN.US,D,20191202,000000,85.3598,86.584,85.1117,85.2135,411305.07075748,0
+MAN.US,D,20191203,000000,83.9147,84.4168,83.4087,84.219,472024.58952881,0
+MAN.US,D,20191204,000000,84.6697,86.1711,84.6697,85.2222,420867.3296821,0
+MAN.US,D,20191205,000000,85.5072,86.0509,85.0836,85.9394,221160.76950649,0
+MAN.US,D,20191206,000000,86.769,87.7451,86.4463,86.9076,342003.45555383,0
+MAN.US,D,20191209,000000,86.4938,87.5609,86.3368,87.2188,247442.53704929,0
+MAN.US,D,20191210,000000,86.9261,87.275,86.4105,87.2023,326660.30142478,0
+MAN.US,D,20191211,000000,87.4136,88.3702,86.7594,88.3062,372837.30406075,0
+MAN.US,D,20191212,000000,87.8285,89.6506,87.6617,89.448,407773.39053533,0
+MAN.US,D,20191213,000000,89.0894,89.8338,88.3518,88.9963,388416.72893793,0
+MAN.US,D,20191216,000000,89.6962,89.9452,88.3616,88.4536,407410.21453819,0
+MAN.US,D,20191217,000000,88.3994,89.0061,88.1676,88.8219,269175.31887797,0
+MAN.US,D,20191218,000000,88.9421,88.9421,88.0213,88.0398,383240.43922874,0
+MAN.US,D,20191219,000000,87.9835,88.6009,87.2527,88.2694,249706.19653145,0
+MAN.US,D,20191220,000000,88.7938,89.8812,88.537,89.6138,913561.99854796,0
+MAN.US,D,20191223,000000,89.7514,89.7514,88.6474,89.1543,335453.90660546,0
+MAN.US,D,20191224,000000,89.5392,89.5392,88.8859,89.0797,69928.919198717,0
+MAN.US,D,20191226,000000,89.228,89.7602,88.9043,89.228,123231.18727851,0
+MAN.US,D,20191227,000000,89.5488,89.8154,89.0061,89.356,250147.78552797,0
+MAN.US,D,20191230,000000,89.4664,89.89,88.8685,89.6312,153773.05053773,0
+MAN.US,D,20191231,000000,89.5032,90.2021,89.3744,89.3928,382169.48273718,0
+MAN.US,D,20200102,000000,90.331,90.331,89.0439,90.1837,204751.81763585,0
+MAN.US,D,20200103,000000,88.8403,89.7698,88.3431,89.605,207523.098114,0
+MAN.US,D,20200106,000000,89.0157,89.2726,88.316,89.1349,272342.79135299,0
+MAN.US,D,20200107,000000,88.8403,89.4383,88.4352,88.7017,276675.10956884,0
+MAN.US,D,20200108,000000,88.85,89.6138,88.7114,89.1631,348947.13299909,0
+MAN.US,D,20200109,000000,89.7058,90.8941,88.7938,90.6635,503226.77278283,0
+MAN.US,D,20200110,000000,90.6906,90.7826,89.3608,90.0286,291767.54844986,0
+MAN.US,D,20200113,000000,90.1478,90.1478,89.0157,89.4568,373452.22705591,0
+MAN.US,D,20200114,000000,91.1422,92.9712,90.1933,91.2712,755355.51829517,0
+MAN.US,D,20200115,000000,91.179,92.8452,90.9348,91.3904,645234.77816331,0
+MAN.US,D,20200116,000000,92.1095,92.5176,91.0588,91.243,555565.38637021,0
+MAN.US,D,20200117,000000,91.6589,91.9157,90.5617,90.9203,289056.10947123,0
+MAN.US,D,20200121,000000,90.5898,90.9203,88.9043,89.228,521757.00263675,0
+MAN.US,D,20200122,000000,89.7795,90.3503,88.7066,89.0439,808260.5626281,0
+MAN.US,D,20200123,000000,88.5641,89.0341,87.4785,88.7211,531953.78780636,0
+MAN.US,D,20200124,000000,88.9509,89.2823,86.834,87.6899,576774.03920302,0
+MAN.US,D,20200127,000000,86.0131,87.055,85.5624,86.1517,350789.83848456,0
+MAN.US,D,20200128,000000,86.4841,87.5707,85.9957,86.8146,448370.68921528,0
+MAN.US,D,20200129,000000,86.8786,87.1335,85.8658,85.9394,559409.68683991,0
+MAN.US,D,20200130,000000,85.4248,86.7128,85.0109,86.4744,635760.217988,0
+MAN.US,D,20200131,000000,89.7426,91.8043,83.8788,84.2288,1004903.8570779,0
+MAN.US,D,20200203,000000,84.6155,86.5297,84.5049,85.1572,769871.20893075,0
+MAN.US,D,20200204,000000,86.5665,87.3865,85.9782,86.6867,483004.47294225,0
+MAN.US,D,20200205,000000,87.5425,90.1294,87.4689,89.7698,422323.12892063,0
+MAN.US,D,20200206,000000,89.89,89.9414,86.5665,86.6227,564803.67579738,0
+MAN.US,D,20200207,000000,85.9782,86.584,85.3976,85.4248,288863.17222275,0
+MAN.US,D,20200210,000000,85.0196,85.3782,83.9884,84.5593,438094.4592963,0
+MAN.US,D,20200211,000000,84.8917,86.0781,84.6329,85.3511,396878.11062122,0
+MAN.US,D,20200212,000000,85.9045,86.2941,85.2406,85.8949,394091.3538932,0
+MAN.US,D,20200213,000000,85.4074,86.0975,84.9081,85.6186,399406.92985129,0
+MAN.US,D,20200214,000000,85.8658,85.8851,84.5409,85.3424,337039.70634296,0
+MAN.US,D,20200218,000000,84.8917,85.4112,83.7955,84.0804,314319.53977207,0
+MAN.US,D,20200219,000000,84.3024,85.6923,84.3024,85.195,325629.58318291,0
+MAN.US,D,20200220,000000,84.6513,86.2437,84.6513,85.0477,295007.24342432,0
+MAN.US,D,20200221,000000,84.5049,84.9275,84.0164,84.5409,403944.56631552,0
+MAN.US,D,20200224,000000,81.6225,82.395,80.0107,80.2879,664158.10476413,0
+MAN.US,D,20200225,000000,80.4167,80.8684,75.1704,75.4272,629056.93829085,0
+MAN.US,D,20200226,000000,75.9428,76.1725,72.536,72.5816,631128.69227451,0
+MAN.US,D,20200227,000000,70.7497,73.4665,69.3046,70.1691,742445.23064695,0
+MAN.US,D,20200228,000000,67.8042,69.9588,67.6385,69.9113,1059168.7479001,0
+MAN.US,D,20200302,000000,70.2535,70.5471,67.2052,70.4647,950529.60075653,0
+MAN.US,D,20200303,000000,70.1788,71.7897,66.3863,67.2702,516711.74517652,0
+MAN.US,D,20200304,000000,68.5224,70.0044,67.6027,69.9947,646109.70215642,0
+MAN.US,D,20200305,000000,67.9331,67.9331,64.914,65.7514,737782.75243371,0
+MAN.US,D,20200306,000000,63.2188,67.4727,63.0347,67.1316,1269638.5239909,0
+MAN.US,D,20200309,000000,62.4648,63.8914,60.9547,62.1517,1343310.6321601,0
+MAN.US,D,20200310,000000,64.4332,67.3816,63.1093,66.8932,1611360.3117969,0
+MAN.US,D,20200311,000000,65.0526,65.2174,62.1323,63.2925,1441557.9933855,0
+MAN.US,D,20200312,000000,58.9843,62.2709,58.0635,58.8737,1385402.9365783,0
+MAN.US,D,20200313,000000,61.9675,69.2765,61.3133,69.1205,1427968.8142427,0
+MAN.US,D,20200316,000000,61.0284,67.4902,61.0284,64.914,1294155.9990475,0
+MAN.US,D,20200317,000000,66.0461,70.8331,65.8241,69.985,1383539.5960929,0
+MAN.US,D,20200318,000000,65.355,69.8348,62.6296,65.0235,1229101.0668105,0
+MAN.US,D,20200319,000000,63.5231,66.1003,56.2219,57.1902,1253612.3513672,0
+MAN.US,D,20200320,000000,57.2067,57.889,48.3692,50.0635,1064693.7691066,0
+MAN.US,D,20200323,000000,49.4558,50.4687,45.635,47.5687,881369.33530176,0
+MAN.US,D,20200324,000000,49.4112,52.1745,48.4904,51.278,850555.09004468,0
+MAN.US,D,20200325,000000,51.3342,55.936,49.6215,53.0555,844110.77959548,0
+MAN.US,D,20200326,000000,53.3695,53.7727,50.7914,52.6862,722669.67855286,0
+MAN.US,D,20200327,000000,50.6334,51.3254,48.2598,48.7919,626687.00855954,0
+MAN.US,D,20200330,000000,48.7279,51.2092,47.9835,50.8011,607296.2992124,0
+MAN.US,D,20200331,000000,50.772,51.6927,48.6378,48.7831,924221.00771393,0
+MAN.US,D,20200401,000000,46.8776,51.3526,46.5927,50.5423,898046.54217027,0
+MAN.US,D,20200402,000000,49.7223,52.3102,49.3269,51.214,639480.70845868,0
+MAN.US,D,20200403,000000,51.2614,54.7953,49.9724,50.9658,580949.53142011,0
+MAN.US,D,20200406,000000,52.6048,54.3727,52.283,54.0868,648948.04638404,0
+MAN.US,D,20200407,000000,56.1309,57.2639,54.1836,54.3998,596939.59279404,0
+MAN.US,D,20200408,000000,55.651,56.8219,54.0044,56.1027,558893.81184398,0
+MAN.US,D,20200409,000000,56.9304,58.1934,56.0291,56.8946,717066.24434703,0
+MAN.US,D,20200413,000000,56.3141,56.3431,53.5711,54.5849,430440.93785663,0
+MAN.US,D,20200414,000000,55.5774,56.1531,54.6663,55.6326,652940.91885256,0
+MAN.US,D,20200415,000000,54.3339,54.6663,52.1638,53.8202,600086.43026924,0
+MAN.US,D,20200416,000000,54.207,55.3012,52.3102,55.1636,872461.20587198,0
+MAN.US,D,20200417,000000,56.7192,59.1781,56.7192,58.6809,703591.58945325,0
+MAN.US,D,20200420,000000,57.4102,58.5975,56.7521,57.005,864826.25593217,0
+MAN.US,D,20200421,000000,55.4136,62.1885,54.8417,61.3598,962994.17240827,0
+MAN.US,D,20200422,000000,62.7506,62.8786,60.8083,61.5711,971115.07659425,0
+MAN.US,D,20200423,000000,61.9773,64.2956,61.9773,63.2925,758561.16551991,0
+MAN.US,D,20200424,000000,63.7732,64.5263,62.2525,63.2925,693768.2977807,0
+MAN.US,D,20200427,000000,63.8178,67.4815,63.8178,67.1316,643100.08743014,0
+MAN.US,D,20200428,000000,68.1444,69.6922,66.3397,66.4134,787387.22854265,0
+MAN.US,D,20200429,000000,68.2452,70.7778,67.2333,70.4919,745808.73562044,0
+MAN.US,D,20200430,000000,69.2222,69.6089,67.9603,68.347,608785.11445066,0
+MAN.US,D,20200501,000000,67.0308,67.1219,64.1483,64.8113,465371.86558126,0
+MAN.US,D,20200504,000000,64.2792,65.0972,63.5958,64.001,502520.0240384,0
+MAN.US,D,20200505,000000,64.9401,65.732,63.9273,63.9467,457894.7733902,0
+MAN.US,D,20200506,000000,64.3518,65.134,61.5808,61.7553,613730.29216167,0
+MAN.US,D,20200507,000000,62.7032,64.094,62.7032,62.961,473697.05626562,0
+MAN.US,D,20200508,000000,64.0668,66.2021,63.5833,66.1381,453044.51667843,0
+MAN.US,D,20200511,000000,65.1621,65.1621,63.7887,64.1124,644231.91717121,0
+MAN.US,D,20200512,000000,64.6455,64.8307,61.3782,61.3782,634302.3552495,0
+MAN.US,D,20200513,000000,60.7609,61.5256,57.8057,58.616,1081140.8957268,0
+MAN.US,D,20200514,000000,57.6671,59.8042,56.2695,59.749,389444.35192983,0
+MAN.US,D,20200515,000000,59.1597,59.7946,58.299,59.6104,598373.72528274,0
+MAN.US,D,20200518,000000,62.0965,65.9259,61.9627,65.4384,642081.75018816,0
+MAN.US,D,20200519,000000,64.7753,65.64,63.3389,63.3389,485726.22942079,0
+MAN.US,D,20200520,000000,64.7027,65.7882,64.3431,65.0778,532960.77579842,0
+MAN.US,D,20200521,000000,65.5392,67.5745,65.5392,65.8619,778744.2588608,0
+MAN.US,D,20200522,000000,65.7882,66.4327,64.693,65.0526,652469.40910628,0
+MAN.US,D,20200526,000000,67.1122,69.5081,66.773,68.1638,769989.86017981,0
+MAN.US,D,20200527,000000,70.1149,71.1916,68.1725,69.0749,688333.03882355,0
+MAN.US,D,20200528,000000,69.5721,70.6761,67.6831,69.5527,1066060.8378458,0
+MAN.US,D,20200529,000000,68.254,68.9179,64.2762,64.5835,5806701.3352231,0
+MAN.US,D,20200601,000000,64.9857,68.628,64.4817,67.9089,1181320.7246871,0
+MAN.US,D,20200602,000000,68.4885,69.5721,67.7587,67.9835,1180402.4671943,0
+MAN.US,D,20200603,000000,69.3104,69.9792,68.8626,69.637,1141648.9057498,0
+MAN.US,D,20200604,000000,69.5624,71.2246,69.2726,70.1885,1151445.3719227,0
+MAN.US,D,20200605,000000,73.4296,74.9988,72.8878,73.2707,912653.02680513,0
+MAN.US,D,20200608,000000,73.7475,74.5229,73.2803,73.9714,794050.26999013,0
+MAN.US,D,20200609,000000,72.785,72.8878,71.5047,72.1783,627475.26555332,0
+MAN.US,D,20200610,000000,71.9437,71.9437,68.3024,68.348,1085096.6251957,0
+MAN.US,D,20200611,000000,66.0412,66.0412,62.4076,62.4822,1078490.3299978,0
+MAN.US,D,20200612,000000,64.7231,65.2474,62.5432,64.5001,861971.40370468,0
+MAN.US,D,20200615,000000,61.6884,65.8444,61.6884,65.387,906798.87735128,0
+MAN.US,D,20200616,000000,68.0029,68.2268,65.6768,66.2835,515609.83618521,0
+MAN.US,D,20200617,000000,66.2369,66.9891,65.1999,65.9665,664591.43976071,0
+MAN.US,D,20200618,000000,65.1534,66.1623,64.6678,65.0875,452654.51518151,0
+MAN.US,D,20200619,000000,65.7611,66.0034,63.7238,64.5467,1032500.0741103,0
+MAN.US,D,20200622,000000,64.2016,64.8829,63.2285,64.8365,574642.44371983,0
+MAN.US,D,20200623,000000,66.0315,66.2747,65.1534,65.9016,906565.70185312,0
+MAN.US,D,20200624,000000,64.9479,65.0177,62.3882,62.6596,1049810.7754739,0
+MAN.US,D,20200625,000000,62.1459,63.6123,61.0622,63.5571,873347.479115,0
+MAN.US,D,20200626,000000,63.0705,64.3034,62.1362,63.2857,902499.57513518,0
+MAN.US,D,20200629,000000,64.0688,64.9673,63.4999,64.5176,560984.1373275,0
+MAN.US,D,20200630,000000,63.9584,64.9013,63.2857,64.219,1009790.2250393,0
+MAN.US,D,20200701,000000,64.7425,65.2474,62.8282,62.9397,604195.89048684,0
+MAN.US,D,20200702,000000,64.378,65.8541,63.3885,63.4533,529538.4610754,0
+MAN.US,D,20200706,000000,64.7619,65.9763,64.1172,64.8549,492210.77811968,0
+MAN.US,D,20200707,000000,64.219,64.219,62.2631,62.4541,725230.48203267,0
+MAN.US,D,20200708,000000,62.5287,62.9484,61.3705,62.0237,437259.77355288,0
+MAN.US,D,20200709,000000,61.6603,61.7911,60.0349,60.3983,685758.82259385,0
+MAN.US,D,20200710,000000,60.7919,63.1539,60.7492,62.9678,792574.86750177,0
+MAN.US,D,20200713,000000,63.9292,66.2563,63.2769,65.667,862188.07120297,0
+MAN.US,D,20200714,000000,63.4437,64.313,61.8241,64.219,1315261.4768812,0
+MAN.US,D,20200715,000000,65.5178,68.254,65.4344,67.8721,648572.489387,0
+MAN.US,D,20200716,000000,68.0969,69.1979,67.5541,68.0969,512168.94996233,0
+MAN.US,D,20200717,000000,68.4226,68.7589,66.8438,68.1056,621181.59060293,0
+MAN.US,D,20200720,000000,67.2934,67.6143,63.8178,65.0225,987269.1862169,0
+MAN.US,D,20200721,000000,65.4519,68.0485,65.4519,67.5735,813219.15308901,0
+MAN.US,D,20200722,000000,67.1897,68.1144,66.9194,67.9186,400960.74533904,0
+MAN.US,D,20200723,000000,67.5541,68.0872,66.6664,66.8166,643415.80292765,0
+MAN.US,D,20200724,000000,66.928,68.9373,66.8728,67.2644,547937.65868035,0
+MAN.US,D,20200727,000000,67.0492,67.5639,66.5549,67.3681,340974.80081193,0
+MAN.US,D,20200728,000000,67.2459,67.8245,66.0965,66.1537,481225.73595627,0
+MAN.US,D,20200729,000000,66.5927,67.4883,66.2941,67.2178,280175.83729124,0
+MAN.US,D,20200730,000000,66.2651,66.2651,64.5835,65.2939,294302.55817988,0
+MAN.US,D,20200731,000000,64.9944,65.1912,63.0521,64.2568,600531.11451573,0
+MAN.US,D,20200803,000000,64.2568,65.387,64.0882,64.472,313902.71277536,0
+MAN.US,D,20200804,000000,64.2666,64.7803,63.6123,64.4429,424753.93190146,0
+MAN.US,D,20200805,000000,65.3502,66.7506,64.9857,66.6576,355777.31794524,0
+MAN.US,D,20200806,000000,66.5268,67.4611,66.5268,67.3206,448904.10396107,0
+MAN.US,D,20200807,000000,66.8631,68.9925,65.9472,68.7318,607397.41071161,0
+MAN.US,D,20200810,000000,68.6571,70.2815,68.4788,70.0392,385966.32270725,0
+MAN.US,D,20200811,000000,70.993,72.851,70.8146,71.9263,983580.67999597,0
+MAN.US,D,20200812,000000,72.8684,73.3171,72.2811,73.0187,557468.96510521,0
+MAN.US,D,20200813,000000,72.1134,72.758,71.9177,72.1037,521791.05038648,0
+MAN.US,D,20200814,000000,71.4301,72.1493,71.15,71.8595,373623.49755455,0
+MAN.US,D,20200817,000000,72.4866,72.944,71.6453,71.6927,484266.30318231,0
+MAN.US,D,20200818,000000,71.6278,71.7781,70.7293,70.8796,550833.78090752,0
+MAN.US,D,20200819,000000,70.6838,72.1541,70.5433,71.0482,530077.03457115,0
+MAN.US,D,20200820,000000,70.0014,70.7953,69.7408,70.5151,381787.73524019,0
+MAN.US,D,20200821,000000,70.049,70.4589,68.442,68.6756,592033.62158272,0
+MAN.US,D,20200824,000000,69.2726,70.4493,68.2316,70.4493,285582.20724862,0
+MAN.US,D,20200825,000000,70.9348,71.2072,69.4131,70.2544,349421.73799534,0
+MAN.US,D,20200826,000000,70.0014,70.2351,69.1979,69.2077,463217.57159824,0
+MAN.US,D,20200827,000000,69.7494,70.4037,68.9828,69.4044,403790.83556672,0
+MAN.US,D,20200828,000000,69.5246,70.0674,69.0041,69.9452,223198.47574042,0
+MAN.US,D,20200831,000000,69.7398,69.7398,68.3954,68.4788,336917.95984392,0
+MAN.US,D,20200901,000000,68.189,68.1987,67.5271,67.9283,299863.69063603,0
+MAN.US,D,20200902,000000,68.189,69.4228,67.8168,69.1611,279633.13679552,0
+MAN.US,D,20200903,000000,69.2629,69.9986,68.1056,68.6474,349743.64399281,0
+MAN.US,D,20200904,000000,69.4781,70.1788,67.7683,68.4691,450054.50520201,0
+MAN.US,D,20200908,000000,67.8527,67.8527,65.8163,66.331,573239.26373088,0
+MAN.US,D,20200909,000000,66.6295,67.1578,65.9385,66.5084,440990.58152346,0
+MAN.US,D,20200910,000000,67.0036,67.088,63.842,63.9864,538204.12925709,0
+MAN.US,D,20200911,000000,64.4817,64.9944,63.3691,63.4533,882699.26104126,0
+MAN.US,D,20200914,000000,64.061,64.4478,63.5183,64.061,782257.3675831,0
+MAN.US,D,20200915,000000,64.4526,64.7977,63.6685,64.0786,1372718.6021782,0
+MAN.US,D,20200916,000000,64.1444,65.6254,62.6412,64.7715,881952.27404716,0
+MAN.US,D,20200917,000000,64.2104,66.4337,63.5842,65.8541,534184.43128877,0
+MAN.US,D,20200918,000000,66.1991,66.5181,64.7327,66.0315,2485260.8089075,0
+MAN.US,D,20200921,000000,65.8163,67.1713,64.6969,66.6944,1021525.3494469,0
+MAN.US,D,20200922,000000,66.7138,68.411,66.7138,67.2459,856695.03424627,0
+MAN.US,D,20200923,000000,67.1713,68.031,65.639,65.6768,640085.31395391,0
+MAN.US,D,20200924,000000,65.135,66.4143,64.5369,65.6215,416832.15546392,0
+MAN.US,D,20200925,000000,65.0225,67.4883,65.0225,67.0686,541011.52098495,0
+MAN.US,D,20200928,000000,67.7877,68.693,67.5347,67.8439,698469.98249364,0
+MAN.US,D,20200929,000000,67.938,68.2452,67.0308,67.6287,464710.51383647,0
+MAN.US,D,20200930,000000,67.8168,69.3666,67.7587,68.4982,539701.19849529,0
+MAN.US,D,20201001,000000,68.9081,69.1611,67.2372,67.7877,392922.38115241,0
+MAN.US,D,20201002,000000,66.9842,70.4133,66.5365,70.142,457782.31264109,0
+MAN.US,D,20201005,000000,70.8234,71.7945,70.0014,70.7032,359992.01666202,0
+MAN.US,D,20201006,000000,71.15,71.6831,69.1979,69.3947,414395.16198313,0
+MAN.US,D,20201007,000000,70.0392,70.7487,69.7592,69.9172,443708.21100204,0
+MAN.US,D,20201008,000000,70.4783,70.9736,69.2357,70.3291,327809.67091573,0
+MAN.US,D,20201009,000000,71.0192,71.2072,69.7776,69.8706,194532.33396641,0
+MAN.US,D,20201012,000000,70.0296,71.497,69.8987,70.4967,242252.8345902,0
+MAN.US,D,20201013,000000,70.1139,70.8427,69.2823,69.4878,247742.77629692,0
+MAN.US,D,20201014,000000,69.2823,70.6285,68.2636,68.3382,330442.69689496,0
+MAN.US,D,20201015,000000,67.274,68.4604,66.8534,68.1425,244277.12807425,0
+MAN.US,D,20201016,000000,68.189,68.4226,67.4136,67.4611,620761.66835625,0
+MAN.US,D,20201019,000000,67.6675,68.4274,67.3942,67.4795,462775.98260172,0
+MAN.US,D,20201020,000000,69.3666,70.0945,64.6213,65.8541,1305725.0117064,0
+MAN.US,D,20201021,000000,67.433,69.0769,66.4337,66.5452,853436.76777196,0
+MAN.US,D,20201022,000000,66.7788,70.4221,66.7042,70.3193,1357741.7192963,0
+MAN.US,D,20201023,000000,70.7953,71.3554,69.1699,70.3,733866.22946459,0
+MAN.US,D,20201026,000000,69.5721,69.735,66.0315,66.6295,712249.00363501,0
+MAN.US,D,20201027,000000,66.1537,66.6295,64.6581,64.6775,613879.8959105,0
+MAN.US,D,20201028,000000,62.8185,63.623,60.7531,62.4822,818610.04679651,0
+MAN.US,D,20201029,000000,61.6971,64.1076,61.6971,62.706,854663.51851229,0
+MAN.US,D,20201030,000000,62.2864,63.7984,62.2864,63.3981,612596.39892061,0
+MAN.US,D,20201102,000000,64.3324,65.0603,63.9021,64.2762,823719.27275624,0
+MAN.US,D,20201103,000000,65.3414,67.8168,65.3414,67.3875,661437.38003558,0
+MAN.US,D,20201104,000000,67.1064,68.7318,65.5275,68.377,820157.67178431,0
+MAN.US,D,20201105,000000,68.7124,70.9833,68.6523,70.4687,770655.33892456,0
+MAN.US,D,20201106,000000,70.7681,71.654,69.0953,69.4781,448719.42071253,0
+MAN.US,D,20201109,000000,75.4098,80.0436,73.5227,79.2489,784928.56831204,0
+MAN.US,D,20201110,000000,79.969,81.5101,79.3147,80.2297,802027.76092724,0
+MAN.US,D,20201111,000000,80.3421,80.7715,78.5016,79.4921,791645.26075909,0
+MAN.US,D,20201112,000000,78.3436,79.9496,78.3436,79.5852,1027003.9419036,0
+MAN.US,D,20201113,000000,79.9961,81.5285,79.6695,81.2764,430235.61960825,0
+MAN.US,D,20201116,000000,83.6298,84.097,82.6024,83.7984,659790.70704856,0
+MAN.US,D,20201117,000000,82.6402,83.686,82.2011,82.9755,861197.59121078,0
+MAN.US,D,20201118,000000,83.2751,83.3787,81.7523,81.8269,628099.4742984,0
+MAN.US,D,20201119,000000,81.164,81.8745,79.777,81.5847,449564.42395588,0
+MAN.US,D,20201120,000000,81.1262,81.6409,80.5292,80.9033,789349.61702719,0
+MAN.US,D,20201123,000000,83.3215,84.9382,81.5653,81.8455,645330.73091256,0
+MAN.US,D,20201124,000000,83.0414,86.4967,82.3882,85.9103,396022.78987796,0
+MAN.US,D,20201125,000000,85.1805,85.199,83.4902,84.6387,241301.56109771,0
+MAN.US,D,20201127,000000,84.3489,85.5818,84.284,84.3683,116461.87558187,0
+MAN.US,D,20201130,000000,83.8672,84.0794,81.5953,82.0025,1102849.9473057,0
+MAN.US,D,20201201,000000,83.6394,84.6611,82.7119,84.0746,382711.15148291,0
+MAN.US,D,20201202,000000,83.6676,84.3441,82.5888,83.5445,389948.87767585,0
+MAN.US,D,20201203,000000,83.7432,84.9266,83.5832,83.8478,415076.11697776,0
+MAN.US,D,20201204,000000,84.093,87.4727,83.8382,87.3021,396587.15712352,0
+MAN.US,D,20201207,000000,86.4967,86.9464,84.6145,84.8035,410460.06751415,0
+MAN.US,D,20201208,000000,83.9516,86.4308,83.9516,85.4286,361952.34164656,0
+MAN.US,D,20201209,000000,85.5324,86.0625,84.4526,85.3142,363328.6961357,0
+MAN.US,D,20201210,000000,84.5476,85.1728,84.254,84.7851,381336.86049375,0
+MAN.US,D,20201211,000000,84.2927,86.5161,84.2733,85.513,397689.06611483,0
+MAN.US,D,20201214,000000,86.1381,86.1381,83.999,84.093,338770.98282931,0
+MAN.US,D,20201215,000000,84.8791,85.5982,83.1567,85.3898,578682.77668797,0
+MAN.US,D,20201216,000000,85.9481,85.9481,84.756,85.4092,308316.81831939,0
+MAN.US,D,20201217,000000,85.542,86.5917,85.2202,86.2321,453829.67842225,0
+MAN.US,D,20201218,000000,86.4027,86.6673,84.8975,85.542,925278.5514556,0
+MAN.US,D,20201221,000000,86.0722,86.2981,83.1005,86.0907,456456.51390154,0
+MAN.US,D,20201222,000000,86.1381,86.2273,84.9838,85.513,307008.5593297,0
+MAN.US,D,20201223,000000,86.0529,88.0262,85.9966,86.6111,245004.51181851,0
+MAN.US,D,20201224,000000,86.8194,86.8564,85.608,86.4696,54920.05206704,0
+MAN.US,D,20201228,000000,87.0744,87.9079,85.04,85.637,343526.31854182,0
+MAN.US,D,20201229,000000,86.0053,86.3552,84.6611,85.353,196551.46870049,0
+MAN.US,D,20201230,000000,85.4558,86.3126,85.2202,85.5042,114835.8375947,0
+MAN.US,D,20201231,000000,85.4848,85.9385,84.8888,85.3434,216419.87829386,0
+MAN.US,D,20210104,000000,86.4405,87.3206,84.1318,85.0497,332245.16413076,0
+MAN.US,D,20210105,000000,85.324,87.8507,85.229,87.4727,506324.08625841,0
+MAN.US,D,20210106,000000,88.5893,92.44,88.5893,90.7187,505416.14626557,0
+MAN.US,D,20210107,000000,91.021,91.8633,90.0276,90.6615,442006.85526545,0
+MAN.US,D,20210108,000000,90.6615,92.1657,89.9986,91.3235,327599.19391739,0
+MAN.US,D,20210111,000000,90.1032,91.2004,89.2988,89.734,277624.31956136,0
+MAN.US,D,20210112,000000,89.4122,91.2866,89.2794,90.6518,393424.84339845,0
+MAN.US,D,20210113,000000,90.236,90.6799,87.4999,87.7742,243398.07708118,0
+MAN.US,D,20210114,000000,88.8635,90.8127,88.2482,89.8764,272906.12684855,0
+MAN.US,D,20210115,000000,89.1379,89.4878,87.1694,87.7083,203922.29064239,0
+MAN.US,D,20210119,000000,88.4759,88.7967,87.5145,88.1066,344856.24428133,0
+MAN.US,D,20210120,000000,88.315,89.8861,87.936,89.5924,363786.7931321,0
+MAN.US,D,20210121,000000,89.26,90.3679,88.9101,89.8474,350831.10848424,0
+MAN.US,D,20210122,000000,89.071,90.3679,88.6077,90.1779,275790.89982581,0
+MAN.US,D,20210125,000000,89.4596,89.7106,87.1035,87.6045,418786.28994851,0
+MAN.US,D,20210126,000000,88.4565,88.8161,85.9772,86.1091,384666.31771749,0
+MAN.US,D,20210127,000000,84.6707,86.2137,82.9668,84.8035,508532.031241,0
+MAN.US,D,20210128,000000,85.6932,86.9144,85.608,85.6738,568366.3085193,0
+MAN.US,D,20210129,000000,86.3833,87.4243,83.1471,83.6957,556812.77211038,0
+MAN.US,D,20210201,000000,84.16,84.9925,82.6828,84.9547,415607.46822357,0
+MAN.US,D,20210202,000000,84.6523,85.0788,81.3588,82.2486,715087.34786263,0
+MAN.US,D,20210203,000000,84.7463,85.292,82.457,84.5951,558021.98310085,0
+MAN.US,D,20210204,000000,84.3586,87.4059,84.065,86.8001,446209.17298232,0
+MAN.US,D,20210205,000000,87.4999,87.5289,85.5556,86.0053,383194.01047911,0
+MAN.US,D,20210208,000000,86.2981,88.5602,86.2981,88.504,261749.8141865,0
+MAN.US,D,20210209,000000,88.22,89.166,87.4911,88.8064,235534.07864317,0
+MAN.US,D,20210210,000000,90.0082,90.5006,88.8393,89.5266,282017.51102673,0
+MAN.US,D,20210211,000000,89.2891,90.7846,88.504,88.5796,653149.33235092,0
+MAN.US,D,20210212,000000,88.0407,89.1001,87.5193,87.5289,399490.50160063,0
+MAN.US,D,20210216,000000,87.9263,89.1427,87.6617,88.7502,621642.7828493,0
+MAN.US,D,20210217,000000,87.9826,90.1507,87.9826,89.1001,377772.16427185,0
+MAN.US,D,20210218,000000,88.2762,89.5924,87.2072,88.2482,246749.20105476,0
+MAN.US,D,20210219,000000,88.409,89.1282,87.7179,88.8442,411665.15150465,0
+MAN.US,D,20210222,000000,88.7686,90.8796,88.4662,90.236,650584.40187114,0
+MAN.US,D,20210223,000000,90.4813,93.2919,90.4813,92.8849,365754.34036658,0
+MAN.US,D,20210224,000000,92.7434,94.0354,92.2898,93.1223,528462.34583388,0
+MAN.US,D,20210225,000000,93.1883,93.6428,90.8796,91.0026,286124.90774434,0
+MAN.US,D,20210226,000000,90.7555,91.7975,89.3366,89.3744,609312.3386965,0
+MAN.US,D,20210301,000000,92.2704,92.9334,91.5222,92.062,694350.20477611,0
+MAN.US,D,20210302,000000,91.3332,91.5086,89.3269,89.573,497768.81532586,0
+MAN.US,D,20210303,000000,90.2825,92.6581,89.8096,90.8796,529787.11282344,0
+MAN.US,D,20210304,000000,90.8505,91.6463,89.7242,90.0082,649157.49163239,0
+MAN.US,D,20210305,000000,91.3991,92.9518,90.0557,92.7909,772199.86866239,0
+MAN.US,D,20210308,000000,93.6806,96.787,93.1407,95.6802,359852.73041311,0
+MAN.US,D,20210309,000000,96.4061,97.0584,93.3211,93.5285,448827.75446168,0
+MAN.US,D,20210310,000000,93.699,95.3836,92.819,94.8447,323883.86219667,0
+MAN.US,D,20210311,000000,95.4602,97.1166,94.6645,96.9808,462312.72685537,0
+MAN.US,D,20210312,000000,97.3104,98.6577,97.2135,98.454,260676.79419496,0
+MAN.US,D,20210315,000000,97.5817,97.9598,96.6804,97.4364,447498.86047215,0
+MAN.US,D,20210316,000000,96.758,97.3298,94.5743,96.6222,762285.78299054,0
+MAN.US,D,20210317,000000,96.8936,98.3668,94.8447,95.3836,459642.55787642,0
+MAN.US,D,20210318,000000,95.5842,99.1903,95.1926,95.6133,476178.41499606,0
+MAN.US,D,20210319,000000,95.9671,97.4364,94.4657,96.4769,1799948.7340601,0
+MAN.US,D,20210322,000000,95.718,95.9283,93.0836,93.6612,427535.52987954,0
+MAN.US,D,20210323,000000,92.7337,92.7337,90.1604,90.4619,636644.42773103,0
+MAN.US,D,20210324,000000,91.7121,94.5316,91.0395,92.4972,401682.97033335,0
+MAN.US,D,20210325,000000,92.3557,95.7848,91.4563,95.0337,408546.17127924,0
+MAN.US,D,20210326,000000,95.9477,96.7482,94.6693,96.2917,291846.99319923,0
+MAN.US,D,20210329,000000,95.5745,97.4267,94.2195,94.4463,296367.0899136,0
+MAN.US,D,20210330,000000,94.7119,96.1957,94.0306,95.8711,366092.75436392,0
+MAN.US,D,20210331,000000,95.8333,95.8333,93.5188,93.5953,469566.96104818,0
+MAN.US,D,20210401,000000,94.0014,95.9283,93.0507,95.8614,282117.59077593,0
+MAN.US,D,20210405,000000,96.661,97.5817,96.3974,96.9227,223829.90673544,0
+MAN.US,D,20210406,000000,96.5544,98.8123,96.5544,98.1536,263151.96242545,0
+MAN.US,D,20210407,000000,97.8629,98.0664,96.9712,97.6593,226500.0757144,0
+MAN.US,D,20210408,000000,97.5624,98.5701,97.2038,98.3862,237437.65737817,0
+MAN.US,D,20210409,000000,98.2602,99.0555,97.7563,98.7641,223710.22373639,0
+MAN.US,D,20210412,000000,99.3557,100.286,98.9098,99.8784,226981.9029606,0
+MAN.US,D,20210413,000000,100.16,101.924,99.3744,101.652,471094.98278613,0
+MAN.US,D,20210414,000000,102.156,103.446,101.556,101.895,498889.29581702,0
+MAN.US,D,20210415,000000,101.934,102.612,101.052,102.467,286610.86199051,0
+MAN.US,D,20210416,000000,103.988,104.725,102.825,104.143,345248.30927824,0
+MAN.US,D,20210419,000000,103.824,103.921,101.827,103.252,432833.56608777,0
+MAN.US,D,20210420,000000,107.119,108.844,105.141,107.129,794783.84423435,0
+MAN.US,D,20210421,000000,107.148,108.786,106.363,108.214,479073.50547324,0
+MAN.US,D,20210422,000000,109.251,112.208,108.718,110.763,471283.79303465,0
+MAN.US,D,20210423,000000,110.754,113.922,110.259,113.38,441412.56727014,0
+MAN.US,D,20210426,000000,114.234,114.931,112.546,112.77,366802.59835832,0
+MAN.US,D,20210427,000000,113.41,114.67,112.537,114.67,346551.40951797,0
+MAN.US,D,20210428,000000,114.998,117.635,114.688,116.22,399901.13809739,0
+MAN.US,D,20210429,000000,117.228,117.751,114.01,116.452,450037.99720214,0
+MAN.US,D,20210430,000000,115.503,116.104,114.108,114.398,382983.53348076,0
+MAN.US,D,20210503,000000,115.552,117.17,114.378,116.618,262349.26093178,0
+MAN.US,D,20210504,000000,115.542,116.394,114.872,115.512,647241.53189749,0
+MAN.US,D,20210505,000000,115.454,115.822,114.446,115.668,265965.54465327,0
+MAN.US,D,20210506,000000,115.91,116.889,114.602,116.598,329960.86964876,0
+MAN.US,D,20210507,000000,115.822,116.569,114.912,116.142,270233.89436962,0
+MAN.US,D,20210510,000000,117.189,118.362,116.385,116.724,405838.85930058,0
+MAN.US,D,20210511,000000,115.503,117.247,115.115,117.199,665646.92000239,0
+MAN.US,D,20210512,000000,117.15,117.286,113.612,113.99,445639.64698682,0
+MAN.US,D,20210513,000000,113.894,117.257,113.894,116.879,302530.76436501,0
+MAN.US,D,20210514,000000,116.995,117.402,116.394,116.937,226521.74246423,0
+MAN.US,D,20210517,000000,116.191,117.005,114.96,116.957,165571.11169473,0
+MAN.US,D,20210518,000000,117.538,117.645,113.748,113.914,696770.69025703,0
+MAN.US,D,20210519,000000,112.712,113.284,109.581,113.234,470912.36303758,0
+MAN.US,D,20210520,000000,113.486,113.594,111.946,112.847,430550.30335577,0
+MAN.US,D,20210521,000000,113.846,115.57,113.4,113.758,346446.17101881,0
+MAN.US,D,20210524,000000,113.904,116.366,113.38,115.997,319771.3067291,0
+MAN.US,D,20210525,000000,115.677,116.908,114.398,114.534,270863.26186466,0
+MAN.US,D,20210526,000000,115.144,116.646,114.796,116.055,383955.4419731,0
+MAN.US,D,20210527,000000,117.121,117.364,116.094,116.714,440344.70602855,0
+MAN.US,D,20210528,000000,117.558,117.955,115.28,115.687,316092.08625809,0
+MAN.US,D,20210601,000000,117.131,117.79,116.046,117.083,473740.38976528,0
+MAN.US,D,20210602,000000,116.86,117.18,115.813,116.637,210166.44159316,0
+MAN.US,D,20210603,000000,116.278,117.102,115.318,116.947,191518.59224017,0
+MAN.US,D,20210604,000000,117.781,117.781,116.366,117.325,171664.62714668,0
+MAN.US,D,20210607,000000,117.044,117.073,115.736,116.404,206533.6498718,0
+MAN.US,D,20210608,000000,116.114,118.362,115.416,118.255,173478.44363238,0
+MAN.US,D,20210609,000000,118.071,118.391,117.034,117.761,220594.33876096,0
+MAN.US,D,20210610,000000,118.12,118.663,117.558,117.848,286245.62249339,0
+MAN.US,D,20210611,000000,117.868,118.43,116.598,117.596,273312.63634535,0
+MAN.US,D,20210614,000000,118.042,119.109,117.112,117.703,276364.55282129,0
+MAN.US,D,20210615,000000,117.548,118.507,116.559,117.528,315813.51376029,0
+MAN.US,D,20210616,000000,117.606,118.246,115.493,116.656,331885.0833836,0
+MAN.US,D,20210617,000000,116.172,116.172,111.064,111.916,543713.67421365,0
+MAN.US,D,20210618,000000,110.395,110.598,108.417,108.592,765568.81146467,0
+MAN.US,D,20210621,000000,109.503,112.236,108.961,112.188,222269.90074774,0
+MAN.US,D,20210622,000000,112.208,112.546,110.773,112.343,248958.17778735,0
+MAN.US,D,20210623,000000,112.73,113.186,111.858,112.886,382731.78648275,0
+MAN.US,D,20210624,000000,113.778,115.464,112.856,115.048,408019.97878339,0
+MAN.US,D,20210625,000000,115.3,117.422,114.766,117.276,844944.43358891,0
+MAN.US,D,20210628,000000,117.286,117.286,113.982,114.204,391978.32990985,0
+MAN.US,D,20210629,000000,114.64,115.038,113.584,113.806,239163.77511456,0
+MAN.US,D,20210630,000000,113.148,113.796,112.44,113.69,327241.1766702,0
+MAN.US,D,20210701,000000,114.805,114.805,113.738,113.962,244037.76207613,0
+MAN.US,D,20210702,000000,113.932,113.932,112.362,112.992,237417.02237833,0
+MAN.US,D,20210706,000000,112.982,113.148,109.155,110.598,367342.20360407,0
+MAN.US,D,20210707,000000,110.434,112.285,109.319,111.442,564732.48504795,0
+MAN.US,D,20210708,000000,109.241,110.54,107.895,109.087,318027.64924284,0
+MAN.US,D,20210709,000000,111.064,112.082,109.881,110.976,327188.55742062,0
+MAN.US,D,20210712,000000,110.492,111.732,109.406,111.51,318831.3824865,0
+MAN.US,D,20210713,000000,112.304,113.09,110.957,110.996,403806.31181661,0
+MAN.US,D,20210714,000000,111.412,112.508,111.132,111.897,359604.07866507,0
+MAN.US,D,20210715,000000,110.589,111.684,109.881,110.482,361514.87965,0
+MAN.US,D,20210716,000000,111.335,111.8,108.437,108.611,307044.67057942,0
+MAN.US,D,20210719,000000,106.131,106.857,104.143,106.459,674918.2254293,0
+MAN.US,D,20210720,000000,107.099,107.197,100.402,103.145,952797.38723866,0
+MAN.US,D,20210721,000000,104.841,106.567,103.843,105.006,604452.79623482,0
+MAN.US,D,20210722,000000,104.831,104.851,103.174,103.988,382785.43748233,0
+MAN.US,D,20210723,000000,105.685,107.594,105.355,107.575,690497.65030648,0
+MAN.US,D,20210726,000000,107.575,108.651,107.119,108.389,435857.62531393,0
+MAN.US,D,20210727,000000,107.827,108.999,107.341,108.98,365335.44986989,0
+MAN.US,D,20210728,000000,109.474,111.064,108.224,110.502,373577.06880492,0
+MAN.US,D,20210729,000000,111.432,113.496,111.122,113.186,476902.70349036,0
+MAN.US,D,20210730,000000,112.45,114.224,112.43,113.38,516548.7286778,0
+MAN.US,D,20210802,000000,114.292,115.26,111.984,112.227,441676.69526806,0
+MAN.US,D,20210803,000000,112.178,112.808,111.258,112.334,310275.07980396,0
+MAN.US,D,20210804,000000,111.258,112.217,109.717,110.23,394362.70414106,0
+MAN.US,D,20210805,000000,110.918,111.868,110.618,111.228,285681.25524784,0
+MAN.US,D,20210806,000000,112.702,113.526,112.101,112.76,266117.21190207,0
+MAN.US,D,20210809,000000,113.836,113.836,112.334,112.828,339407.57257429,0
+MAN.US,D,20210810,000000,112.488,114.863,112.44,114.398,201977.44190772,0
+MAN.US,D,20210811,000000,114.368,116.404,113.962,116.385,263603.86892189,0
+MAN.US,D,20210812,000000,117.209,117.296,115.677,117.267,222330.77399727,0
+MAN.US,D,20210813,000000,117.635,118.187,116.511,117.499,257513.4487199,0
+MAN.US,D,20210816,000000,117.199,117.8,116.278,117.509,289278.96746948,0
+MAN.US,D,20210817,000000,116.918,117.354,115.348,117.276,307917.53107254,0
+MAN.US,D,20210818,000000,116.646,117.809,114.62,114.64,274950.02358244,0
+MAN.US,D,20210819,000000,113.176,114.088,111.936,113.206,439108.6695383,0
+MAN.US,D,20210820,000000,113.486,114.252,112.634,114.156,245369.75131563,0
+MAN.US,D,20210823,000000,115.241,116.588,114.388,114.95,293742.31793429,0
+MAN.US,D,20210824,000000,116.646,117.344,115.115,115.764,390547.29267113,0
+MAN.US,D,20210825,000000,116.714,117.606,115.6,116.346,309857.22105725,0
+MAN.US,D,20210826,000000,117.49,117.49,115.174,115.406,269464.20887569,0
+MAN.US,D,20210827,000000,115.26,116.918,115.192,116.026,446865.36597715,0
+MAN.US,D,20210830,000000,116.414,116.55,114.94,115.929,268261.18838518,0
+MAN.US,D,20210831,000000,115.948,118.411,115.6,116.094,505115.90701794,0
+MAN.US,D,20210901,000000,116.569,116.986,113.932,116.191,336954.07109364,0
+MAN.US,D,20210902,000000,116.394,118.265,116.181,118.265,207192.9381166,0
+MAN.US,D,20210903,000000,117.858,118.313,116.743,116.85,257817.8149675,0
+MAN.US,D,20210907,000000,116.104,116.492,113.816,114.02,343881.24053902,0
+MAN.US,D,20210908,000000,114.146,114.892,113.39,114.146,228650.24269745,0
+MAN.US,D,20210909,000000,114.32,116.074,114.146,114.582,218962.11027382,0
+MAN.US,D,20210910,000000,115.309,115.309,112.614,112.934,274148.35383876,0
+MAN.US,D,20210913,000000,114.194,114.33,112.343,113.37,230293.82043448,0
+MAN.US,D,20210914,000000,114.242,114.242,111.81,112.353,357591.13443094,0
+MAN.US,D,20210915,000000,112.856,113.99,111.122,113.71,323325.68545107,0
+MAN.US,D,20210916,000000,113.788,114.592,111.8,111.984,303866.88060447,0
+MAN.US,D,20210917,000000,108.214,109.891,104.938,105.83,1033914.6033492,0
+MAN.US,D,20210920,000000,103.601,104.754,101.876,103.465,352122.85947405,0
+MAN.US,D,20210921,000000,103.93,104.386,101.507,101.866,804634.99315668,0
+MAN.US,D,20210922,000000,103.387,105.316,102.447,103.513,600809.68701354,0
+MAN.US,D,20210923,000000,103.513,106.963,103.513,105.771,406357.82954649,0
+MAN.US,D,20210924,000000,105.083,106.489,104.822,104.909,334270.48936479,0
+MAN.US,D,20210927,000000,105.539,107.943,105.326,106.577,298621.46364582,0
+MAN.US,D,20210928,000000,106.711,107.691,104.551,105.229,259277.74120599,0
+MAN.US,D,20210929,000000,105.443,106.285,104.677,105.035,461273.75461356,0
+MAN.US,D,20210930,000000,105.685,106.169,103.145,103.533,444682.18299436,0
+MAN.US,D,20211001,000000,104.075,107.129,103.659,106.441,356689.38493805,0
+MAN.US,D,20211004,000000,106.819,107.681,105.375,105.917,265257.76415885,0
+MAN.US,D,20211005,000000,106.645,107.923,105.685,107.507,400768.83984055,0
+MAN.US,D,20211006,000000,105.597,107.089,103.126,105.917,365513.94261848,0
+MAN.US,D,20211007,000000,107.099,108.805,107.003,108.563,364560.605626,0
+MAN.US,D,20211008,000000,108.563,110.201,108.021,108.379,383978.14047292,0
+MAN.US,D,20211011,000000,108.931,109.619,106.731,106.837,241517.19684601,0
+MAN.US,D,20211012,000000,107.565,107.769,105.927,106.567,321476.78946565,0
+MAN.US,D,20211013,000000,106.499,106.673,104.725,106.043,473512.37301708,0
+MAN.US,D,20211014,000000,107.265,108.651,107.023,108.001,329643.09065127,0
+MAN.US,D,20211015,000000,109.319,109.503,107.681,107.749,302160.36611793,0
+MAN.US,D,20211018,000000,106.915,108.205,106.217,108.165,377646.29077284,0
+MAN.US,D,20211019,000000,100.392,102.399,98.958,101.323,1127236.3901135,0
+MAN.US,D,20211020,000000,101.226,101.304,98.6095,99.53,457709.05839166,0
+MAN.US,D,20211021,000000,99.1322,99.5683,97.6303,99.1421,408359.42453071,0
+MAN.US,D,20211022,000000,98.5416,99.7918,96.913,97.291,430155.14310889,0
+MAN.US,D,20211025,000000,97.4945,97.5237,96.378,96.8452,353256.75271511,0
+MAN.US,D,20211026,000000,97.0002,97.7175,95.0492,95.0967,444407.73749652,0
+MAN.US,D,20211027,000000,95.3642,95.3642,92.1037,92.1706,489750.05438907,0
+MAN.US,D,20211028,000000,92.439,94.0828,92.3809,94.0256,328254.35516221,0
+MAN.US,D,20211029,000000,93.7485,94.3795,92.1706,92.41,360293.28765964,0
+MAN.US,D,20211101,000000,92.6581,95.2973,92.2762,95.0007,402411.3858276,0
+MAN.US,D,20211102,000000,95.0104,96.0621,94.6663,95.527,375804.61703735,0
+MAN.US,D,20211103,000000,95.1732,96.787,94.6809,96.7288,267740.15463928,0
+MAN.US,D,20211104,000000,97.4751,98.2214,97.3007,97.8629,602294.37525184,0
+MAN.US,D,20211105,000000,98.3572,99.2779,97.6399,98.5898,301905.52386993,0
+MAN.US,D,20211108,000000,98.9196,99.2199,97.9016,98.4835,263444.97942314,0
+MAN.US,D,20211109,000000,98.1246,98.7542,97.5721,97.7563,437009.05830485,0
+MAN.US,D,20211110,000000,97.795,98.8802,97.1844,97.9792,298728.76564498,0
+MAN.US,D,20211111,000000,97.8822,99.0062,97.1166,97.9016,306096.4923369,0
+MAN.US,D,20211112,000000,98.1634,99.1716,97.6981,98.8901,502795.50128622,0
+MAN.US,D,20211115,000000,99.1618,99.1618,97.6884,97.8629,366981.09110692,0
+MAN.US,D,20211116,000000,97.6981,99.3075,97.1359,97.7175,265943.87790344,0
+MAN.US,D,20211117,000000,97.2038,97.2038,93.921,94.2079,450245.3789505,0
+MAN.US,D,20211118,000000,94.5423,94.8767,92.63,94.7526,392243.48965776,0
+MAN.US,D,20211119,000000,94.3988,95.6608,93.8774,94.9155,386535.84870276,0
+MAN.US,D,20211122,000000,95.5745,96.8452,94.9435,95.6317,235840.50839076,0
+MAN.US,D,20211123,000000,95.3264,95.3545,93.892,94.4463,260390.99944721,0
+MAN.US,D,20211124,000000,94.3417,95.2402,93.7291,94.1788,299542.81638856,0
+MAN.US,D,20211126,000000,91.6162,91.9177,88.6668,89.417,246724.43905495,0
+MAN.US,D,20211129,000000,90.6121,90.6363,87.4951,89.1495,561175.011076,0
+MAN.US,D,20211130,000000,88.442,88.9751,86.6489,86.8718,480177.47796454,0
+MAN.US,D,20211201,000000,89.2658,90.0848,86.1933,86.2612,539084.21200014,0
+MAN.US,D,20211202,000000,86.7652,90.9998,86.1837,90.7487,684759.05685172,0
+MAN.US,D,20211203,000000,91.3981,91.9991,88.8975,89.7698,490163.78613581,0
+MAN.US,D,20211206,000000,91.4078,93.2299,90.6227,91.5919,590724.33084304,0
+MAN.US,D,20211207,000000,92.251,92.9392,91.2236,91.7567,471065.06203637,0
+MAN.US,D,20211208,000000,92.3964,93.0458,91.5144,91.8343,335520.97035493,0
+MAN.US,D,20211209,000000,91.1848,92.629,90.6809,90.7778,448098.30721743,0
+MAN.US,D,20211210,000000,91.3884,92.6581,91.1316,91.6211,419835.57969024,0
+MAN.US,D,20211213,000000,91.4369,92.1105,89.9055,90.4967,573156.72373153,0
+MAN.US,D,20211214,000000,90.2157,92.0814,89.8474,90.2351,529102.03082884,0
+MAN.US,D,20211215,000000,90.2059,92.5708,90.2059,91.8439,576986.57970135,0
+MAN.US,D,20211216,000000,92.4642,93.3657,91.0782,91.6695,426852.51138492,0
+MAN.US,D,20211217,000000,91.6501,91.6501,89.5081,90.7293,753207.41481211,0
+MAN.US,D,20211220,000000,89.1689,89.1689,86.9882,88.7231,272015.72660557,0
+MAN.US,D,20211221,000000,89.7116,91.4756,89.7116,90.7681,293550.41243581,0
+MAN.US,D,20211222,000000,90.7681,91.8245,90.4677,91.5823,350992.06148296,0
+MAN.US,D,20211223,000000,92.3867,93.1039,92.1541,92.5418,259598.61545347,0
+MAN.US,D,20211227,000000,92.5514,93.986,91.9893,93.6273,371358.80632241,0
+MAN.US,D,20211228,000000,93.6273,95.3465,93.5692,94.7904,176301.31161014,0
+MAN.US,D,20211229,000000,94.8485,95.8663,94.5965,95.4108,165168.72919789,0
+MAN.US,D,20211230,000000,95.8469,95.9438,94.2864,94.519,148807.23782688,0
+MAN.US,D,20211231,000000,94.3058,95.0424,94.1798,94.3349,222936.41124249,0
+MAN.US,D,20220103,000000,94.5384,96.2249,94.5384,96.1085,265738.55965505,0
+MAN.US,D,20220104,000000,96.9227,98.7788,96.4381,97.9695,304114.50060253,0
+MAN.US,D,20220105,000000,97.9016,99.3459,97.291,97.4557,501387.16254733,0
+MAN.US,D,20220106,000000,98.1827,99.8302,98.0131,98.3474,346396.64701919,0
+MAN.US,D,20220107,000000,98.4056,98.9964,97.0875,97.1844,418651.13069958,0
+MAN.US,D,20220110,000000,97.3879,99.1618,96.1184,98.9383,486251.39016665,0
+MAN.US,D,20220111,000000,99.9562,101.395,98.1052,100.528,413966.9857365,0
+MAN.US,D,20220112,000000,100.8,101.72,100.203,100.693,372082.0630667,0
+MAN.US,D,20220113,000000,101.517,103.843,101.101,103.678,382520.27773441,0
+MAN.US,D,20220114,000000,103,105.956,102.607,105.821,506681.0717556,0
+MAN.US,D,20220118,000000,104.793,105.141,102.36,103.552,435923.65731341,0
+MAN.US,D,20220119,000000,104.017,104.182,102.758,103.446,355674.14294605,0
+MAN.US,D,20220120,000000,103.349,103.349,99.9562,100.248,310659.92255092,0
+MAN.US,D,20220121,000000,100.112,101.458,98.5416,98.8802,380721.9374986,0
+MAN.US,D,20220124,000000,97.1359,101.517,97.01,101.148,549765.91966593,0
+MAN.US,D,20220125,000000,100.548,100.548,97.6399,99.1322,378417.00801676,0
+MAN.US,D,20220126,000000,100.324,102.021,98.832,99.6176,479163.26772253,0
+MAN.US,D,20220127,000000,100.48,102.37,97.7078,98.7444,310874.52654923,0
+MAN.US,D,20220128,000000,98.396,100.558,97.2527,100.518,339267.2545754,0
+MAN.US,D,20220131,000000,99.8784,102.011,98.832,101.643,783186.97432577,0
+MAN.US,D,20220201,000000,103.901,106.373,103.223,105.743,521374.22338976,0
+MAN.US,D,20220202,000000,106.315,106.315,103.135,103.862,396986.44437037,0
+MAN.US,D,20220203,000000,103.891,103.93,102.051,102.738,277853.36805955,0
+MAN.US,D,20220204,000000,101.73,105.132,100.714,103.998,342712.26779824,0
+MAN.US,D,20220207,000000,104.027,104.047,101.876,103.223,267575.07464058,0
+MAN.US,D,20220208,000000,103.62,107.288,103.61,107.099,330969.92114081,0
+MAN.US,D,20220209,000000,108.359,109.697,107.623,107.846,366091.72261393,0
+MAN.US,D,20220210,000000,106.645,109.304,106.333,106.809,292371.1221951,0
+MAN.US,D,20220211,000000,106.963,107.807,105.897,106.266,399731.93109873,0
+MAN.US,D,20220214,000000,106.315,107.555,105.917,106.383,372600.00156262,0
+MAN.US,D,20220215,000000,106.645,111.49,106.645,111.219,517358.65242142,0
+MAN.US,D,20220216,000000,110.598,111.984,110.322,111.975,357536.45168137,0
+MAN.US,D,20220217,000000,110.55,111.219,107.691,107.787,361233.21190223,0
+MAN.US,D,20220218,000000,107.351,108.263,105.88,106.925,593818.54906865,0
+MAN.US,D,20220222,000000,107.391,107.391,103.349,104.521,670002.96846806,0
+MAN.US,D,20220223,000000,105.171,105.839,103.3,103.669,507214.4865014,0
+MAN.US,D,20220224,000000,100.964,102.816,99.5683,102.428,440506.69077728,0
+MAN.US,D,20220225,000000,103.068,105.869,102.908,105.733,611213.85393152,0
+MAN.US,D,20220228,000000,103.533,105.141,101.274,103.009,459580.65287691,0
+MAN.US,D,20220301,000000,102.554,103.291,94.7129,95.3041,615805.14139532,0
+MAN.US,D,20220302,000000,96.2249,99.462,95.9923,98.2894,635767.44023794,0
+MAN.US,D,20220303,000000,98.9383,99.4039,97.1795,98.202,330885.31764147,0
+MAN.US,D,20220304,000000,96.6126,96.6377,91.8731,92.3286,556171.02361545,0
+MAN.US,D,20220307,000000,90.7293,92.1057,84.3421,84.3421,542754.14672122,0
+MAN.US,D,20220308,000000,85.4664,87.6957,81.7253,85.5634,654912.59308702,0
+MAN.US,D,20220309,000000,89.479,90.5743,87.211,87.6569,499437.15506271,0
+MAN.US,D,20220310,000000,85.5343,86.4357,83.935,86.4066,735968.93594801,0
+MAN.US,D,20220311,000000,86.3097,86.804,84.1192,85.0109,724217.30354066,0
+MAN.US,D,20220314,000000,86.2806,89.4209,85.7378,89.3627,560324.84908269,0
+MAN.US,D,20220315,000000,89.5954,91.8149,89.3821,91.7471,586423.99687694,0
+MAN.US,D,20220316,000000,93.1137,94.7517,91.4417,93.8406,436409.61155958,0
+MAN.US,D,20220317,000000,93.0361,94.6159,92.6968,94.5287,297654.71390345,0
+MAN.US,D,20220318,000000,94.8873,95.2072,93.1621,94.3058,873931.44961039,0
+MAN.US,D,20220321,000000,94.4415,94.8583,91.2528,91.9021,389453.63767975,0
+MAN.US,D,20220322,000000,93.3171,93.3171,91.466,91.6211,353794.29446087,0
+MAN.US,D,20220323,000000,90.8166,91.0686,89.5662,89.7892,392864.60315286,0
+MAN.US,D,20220324,000000,90.2544,91.3302,89.0623,91.3206,364943.38487298,0
+MAN.US,D,20220325,000000,91.7277,92.3189,90.7003,91.3884,343222.98404421,0
+MAN.US,D,20220328,000000,90.6033,91.2334,89.731,91.1752,221645.69200266,0
+MAN.US,D,20220329,000000,93.4238,98.4056,93.4238,96.9034,640121.42520362,0
+MAN.US,D,20220330,000000,96.0795,97.4073,93.5013,94.112,350235.78873893,0
+MAN.US,D,20220331,000000,93.511,93.9181,90.899,91.0298,368774.27259278,0
+MAN.US,D,20220401,000000,91.7373,92.6968,90.5355,91.1268,395113.81813513,0
+MAN.US,D,20220404,000000,91.3594,92.9877,90.7875,91.4756,332442.2283792,0
+MAN.US,D,20220405,000000,90.836,91.4853,88.7812,89.0719,623176.9950872,0
+MAN.US,D,20220406,000000,88.5098,89.1495,87.2207,87.4921,652074.24885939,0
+MAN.US,D,20220407,000000,87.1626,87.5987,85.5828,85.8832,530651.71931663,0
+MAN.US,D,20220408,000000,86.3872,88.0834,84.6523,85.166,889049.6822412,0
+MAN.US,D,20220411,000000,85.1175,87.6569,84.5199,85.2242,565317.48729334,0
+MAN.US,D,20220412,000000,86.2806,86.5908,84.0368,84.5166,467389.96856534,0
+MAN.US,D,20220413,000000,84.1192,86.1255,83.8478,85.8735,615274.8218995,0
+MAN.US,D,20220414,000000,85.9899,86.3678,83.9836,84.7783,569262.89926223,0
+MAN.US,D,20220418,000000,84.4681,86.3097,83.8866,86.0286,450548.71344812,0
+MAN.US,D,20220419,000000,88.2288,92.3334,87.5787,92.1541,875348.04234922,0
+MAN.US,D,20220420,000000,93.2105,95.5852,92.7454,93.007,551286.71915395,0
+MAN.US,D,20220421,000000,93.734,94.7081,91.2382,91.6113,509238.77998544,0
+MAN.US,D,20220422,000000,90.8747,91.4175,89.4403,89.5469,342376.94905088,0
+MAN.US,D,20220425,000000,88.8199,90.1672,86.7555,89.8764,338711.14132978,0
+MAN.US,D,20220426,000000,88.8199,89.5662,87.3031,87.6666,364266.55687831,0
+MAN.US,D,20220427,000000,88.219,88.5098,85.8444,87.0656,432358.96109151,0
+MAN.US,D,20220428,000000,88.471,90.5839,87.2765,90.2059,423592.18141062,0
+MAN.US,D,20220429,000000,89.2949,90.9571,87.1044,87.4243,340533.21181542,0
+MAN.US,D,20220502,000000,87.6763,88.9945,86.4552,88.4129,389937.52842594,0
+MAN.US,D,20220503,000000,88.2868,90.1187,88.1124,89.8086,419571.45169233,0
+MAN.US,D,20220504,000000,89.5856,92.8132,89.1883,92.6484,423799.56315899,0
+MAN.US,D,20220505,000000,90.9814,91.6065,87.5987,88.3838,318986.14498528,0
+MAN.US,D,20220506,000000,88.1802,88.7715,86.5714,87.6375,280003.5350426,0
+MAN.US,D,20220509,000000,86.6101,91.3496,86.6101,90.3223,574707.44396931,0
+MAN.US,D,20220510,000000,90.8844,91.5532,86.1159,87.8992,476998.65623959,0
+MAN.US,D,20220511,000000,88.1222,89.9443,86.6295,86.8428,369903.00708388,0
+MAN.US,D,20220512,000000,86.6198,88.6552,84.6135,85.9801,428827.28086936,0
+MAN.US,D,20220513,000000,86.9978,88.2918,86.6586,87.0269,266311.18090054,0
+MAN.US,D,20220516,000000,85.6797,87.1093,84.158,86.3678,280570.99753813,0
+MAN.US,D,20220517,000000,88.0736,91.088,87.9574,91.0395,451166.73169324,0
+MAN.US,D,20220518,000000,89.9734,90.5937,86.1449,86.5617,399074.7063539,0
+MAN.US,D,20220519,000000,85.4664,87.4825,84.7783,86.7168,349748.80274276,0
+MAN.US,D,20220520,000000,87.3758,88.345,85.8008,88.3062,739423.23492078,0
+MAN.US,D,20220523,000000,89.9152,89.9152,86.6101,86.833,324585.45219114,0
+MAN.US,D,20220524,000000,86.6392,86.6392,83.9544,85.8154,289282.06271946,0
+MAN.US,D,20220525,000000,84.9625,87.9089,84.9625,87.0463,261266.95519032,0
+MAN.US,D,20220526,000000,84.6717,86.2903,84.6329,85.2144,502721.21528682,0
+MAN.US,D,20220527,000000,85.6894,87.1723,85.195,85.292,454870.71416404,0
+MAN.US,D,20220531,000000,86.1386,88.5013,83.963,88.2158,609955.20803559,0
+MAN.US,D,20220601,000000,88.5209,89.8844,83.9039,84.1205,502188.48054856,0
+MAN.US,D,20220602,000000,84.1993,87.5759,84.1993,87.507,446076.4411513,0
+MAN.US,D,20220603,000000,86.1484,86.808,84.4749,84.6718,351642.15120096,0
+MAN.US,D,20220606,000000,85.5184,88.2355,84.6816,87.5562,1141992.0957901,0
+MAN.US,D,20220607,000000,87.0541,89.3873,86.05,89.3577,370249.66288074,0
+MAN.US,D,20220608,000000,88.6391,89.9287,87.4135,87.5464,328400.53818463,0
+MAN.US,D,20220609,000000,87.4282,87.6546,85.1741,85.5086,337986.6877491,0
+MAN.US,D,20220610,000000,83.8153,84.4946,81.3641,81.5609,328049.06973604,0
+MAN.US,D,20220613,000000,79.5232,79.5232,76.6486,77.1507,270101.47112897,0
+MAN.US,D,20220614,000000,77.1507,77.8683,75.9299,76.8455,432988.8125629,0
+MAN.US,D,20220615,000000,77.5051,79.6413,77.4854,78.2729,473423.93702655,0
+MAN.US,D,20220616,000000,75.7626,76.3237,72.9766,73.6264,574088.15759879,0
+MAN.US,D,20220617,000000,74.3352,75.674,73.2227,74.7683,900417.4698682,0
+MAN.US,D,20220621,000000,76.304,77.0621,74.9475,76.6191,377672.1482964,0
+MAN.US,D,20220622,000000,75.5657,77.6183,75.5657,77.3672,349415.50715674,0
+MAN.US,D,20220623,000000,76.7175,76.7864,73.6559,74.4434,391999.05869773,0
+MAN.US,D,20220624,000000,75.2113,77.9087,74.7683,77.4854,477129.59280818,0
+MAN.US,D,20220627,000000,77.5051,77.9825,76.1613,77.0719,277633.66345922,0
+MAN.US,D,20220628,000000,78.0563,78.6667,75.9989,76.117,327296.3584054,0
+MAN.US,D,20220629,000000,75.7724,75.925,73.7445,75.418,484119.34539408,0
+MAN.US,D,20220630,000000,74.2072,75.8217,72.7502,75.2211,370219.1887378,0
+MAN.US,D,20220701,000000,75.2211,77.0424,74.7585,76.7273,405679.91726871,0
+MAN.US,D,20220705,000000,74.7978,76.5797,73.5673,76.56,533339.14946285,0
+MAN.US,D,20220706,000000,76.4222,77.2491,75.4574,77.1999,651837.85428893,0
+MAN.US,D,20220707,000000,77.7315,79.5527,77.7315,79.4149,432093.8885652,0
+MAN.US,D,20220708,000000,79.2475,79.3558,76.9735,77.3869,357011.69518717,0
+MAN.US,D,20220711,000000,74.9258,75.7429,73.2424,74.5911,421744.86962244,0
+MAN.US,D,20220712,000000,74.2958,78.1548,74.2958,76.56,410627.90227756,0
+MAN.US,D,20220713,000000,75.1818,76.1761,74.5714,75.4771,343918.98757495,0
+MAN.US,D,20220714,000000,73.9315,74.2958,72.6124,74.217,495804.14760242,0
+MAN.US,D,20220715,000000,73.7937,75.3196,73.1834,75.2901,348757.26566922,0
+MAN.US,D,20220718,000000,76.875,79.5921,76.6191,78.3123,713925.87311692,0
+MAN.US,D,20220719,000000,78.2828,79.2081,75.6248,77.948,743447.19118864,0
+MAN.US,D,20220720,000000,77.1507,77.9185,75.1227,77.1507,847940.9957238,0
+MAN.US,D,20220721,000000,77.2294,78.2975,75.989,77.9579,726475.12518003,0
+MAN.US,D,20220722,000000,77.131,77.6133,73.9808,74.5222,729587.55097907,0
+MAN.US,D,20220725,000000,74.9061,75.6641,74.0497,75.0341,360661.48170673,0
+MAN.US,D,20220726,000000,74.0201,74.3302,72.5139,73.0554,514957.14644084,0
+MAN.US,D,20220727,000000,73.4295,75.9742,73.3163,75.5854,351609.64544849,0
+MAN.US,D,20220728,000000,75.5263,77.0719,74.9504,76.9833,328142.52377439,0
+MAN.US,D,20220729,000000,77.1408,77.9087,76.5288,77.19,312117.18780649,0
+MAN.US,D,20220801,000000,76.5797,77.4854,76.1071,77.3672,280221.93399967,0
+MAN.US,D,20220802,000000,76.6781,77.0424,74.4828,75.6838,290947.81651014,0
+MAN.US,D,20220803,000000,76.3729,77.0227,76.0382,76.6584,238664.34527103,0
+MAN.US,D,20220804,000000,76.2942,76.6584,75.9103,76.432,273990.987573,0
+MAN.US,D,20220805,000000,75.8512,77.2885,75.6051,76.4517,448401.6182577,0
+MAN.US,D,20220808,000000,76.6191,77.3661,75.8955,76.3729,598129.20896495,0
+MAN.US,D,20220809,000000,76.2056,76.304,75.0932,76.2154,342787.38106707,0
+MAN.US,D,20220810,000000,77.5838,79.6807,77.5838,78.7651,284898.69913635,0
+MAN.US,D,20220811,000000,79.3853,80.7488,79.3853,79.8579,379854.09693098,0
+MAN.US,D,20220812,000000,80.3993,80.4239,79.2278,80.0351,270794.24997849,0
+MAN.US,D,20220815,000000,79.2278,80.6946,78.9817,80.2123,376684.78606511,0
+MAN.US,D,20220816,000000,79.6314,81.3739,79.2869,81.2262,369724.49181739,0
+MAN.US,D,20220817,000000,80.2615,80.2615,78.647,79.5625,321544.87182767,0
+MAN.US,D,20220818,000000,79.9563,79.9563,78.8685,79.1392,260915.54864178,0
+MAN.US,D,20220819,000000,78.8242,78.8242,77.2885,77.7807,311871.36305343,0
+MAN.US,D,20220822,000000,76.6781,76.6781,74.8372,75.1522,295988.23975258,0
+MAN.US,D,20220823,000000,74.9061,76.875,74.9061,75.5165,212248.34236501,0
+MAN.US,D,20220824,000000,75.1818,75.7715,74.8471,75.0538,270143.11912432,0
+MAN.US,D,20220825,000000,75.3097,77.0374,75.3097,76.9439,219564.16828038,0
+MAN.US,D,20220826,000000,76.7963,76.9538,72.7108,72.76,438360.38815864,0
+MAN.US,D,20220829,000000,72.4844,74.0103,71.6968,73.4885,382148.79989443,0
+MAN.US,D,20220830,000000,73.8823,73.8823,72.2284,72.4253,312201.49960196,0
+MAN.US,D,20220831,000000,73.1341,73.1735,72.1398,72.1792,405639.28507812,0
+MAN.US,D,20220901,000000,72.002,72.573,70.3777,72.1989,431763.75201668,0
+MAN.US,D,20220902,000000,73.1144,74.0792,71.2243,71.2735,424840.02674048,0
+MAN.US,D,20220906,000000,72.1202,72.1202,70.2047,71.1357,482585.48019938,0
+MAN.US,D,20220907,000000,70.9487,71.7461,70.3875,71.1259,416879.16479953,0
+MAN.US,D,20220908,000000,70.5549,71.2637,69.1078,71.2637,352216.08089302,0
+MAN.US,D,20220909,000000,71.8445,73.331,71.8445,73.3015,432592.64870467,0
+MAN.US,D,20220912,000000,74.2367,75.4968,74.1481,74.788,379887.61848821,0
+MAN.US,D,20220913,000000,72.8979,73.587,71.5984,71.7854,267189.15886857,0
+MAN.US,D,20220914,000000,71.5984,71.9036,70.1316,70.8601,401582.16084791,0
+MAN.US,D,20220915,000000,70.8404,72.5828,70.6337,71.3424,436462.86485818,0
+MAN.US,D,20220916,000000,70.3285,70.3285,68.2316,68.901,1233330.2128176,0
+MAN.US,D,20220919,000000,68.4383,70.8502,68.4383,70.4466,406284.32110371,0
+MAN.US,D,20220920,000000,69.5606,69.8363,67.7591,68.3202,288518.01151298,0
+MAN.US,D,20220921,000000,68.4876,69.8756,67.7492,67.7591,309420.22615621,0
+MAN.US,D,20220922,000000,67.4342,67.4342,66.4104,66.4104,327245.56816716,0
+MAN.US,D,20220923,000000,65.1602,65.6209,63.6343,64.3234,583638.7539965,0
+MAN.US,D,20220926,000000,64.3135,65.6032,64.0034,64.6975,351958.06648279,0
+MAN.US,D,20220927,000000,65.5638,65.9871,63.1913,64.0871,375655.77583847,0
+MAN.US,D,20220928,000000,64.1757,65.5539,64.0084,64.9436,734159.68822498,0
+MAN.US,D,20220929,000000,64.2742,64.3825,63.0042,63.5851,757539.45068932,0
+MAN.US,D,20220930,000000,63.7032,65.17,63.4176,63.6835,795905.38084727,0
+MAN.US,D,20221003,000000,64.8451,67.2866,64.1265,66.5482,903501.45313383,0
+MAN.US,D,20221004,000000,67.7689,69.5754,67.7689,68.9995,714750.70658586,0
+MAN.US,D,20221005,000000,67.7985,68.7534,67.2176,68.458,482506.24742774,0
+MAN.US,D,20221006,000000,67.7985,68.4531,66.9546,67.8182,299236.78339009,0
+MAN.US,D,20221007,000000,66.9617,66.9617,65.5293,65.9576,341776.6553262,0
+MAN.US,D,20221010,000000,66.0954,66.686,65.3398,66.4202,318098.24626104,0
+MAN.US,D,20221011,000000,66.3021,67.2472,65.7902,66.3513,320861.23522102,0
+MAN.US,D,20221012,000000,66.3021,67.8378,65.9772,66.7648,395341.05637359,0
+MAN.US,D,20221013,000000,65.6425,70.9881,64.3726,70.3482,554441.47764473,0
+MAN.US,D,20221014,000000,70.8207,71.057,69.4277,69.9839,475900.46904289,0
+MAN.US,D,20221017,000000,71.5393,72.3663,70.3087,71.7362,526726.26044466,0
+MAN.US,D,20221018,000000,73.2523,74.2564,72.2875,73.144,438706.7775834,0
+MAN.US,D,20221019,000000,72.1694,72.7896,70.4072,71.1456,435283.51552636,0
+MAN.US,D,20221020,000000,74.5714,75.7134,73.0062,74.7585,543280.83069497,0
+MAN.US,D,20221021,000000,73.0554,75.2605,71.4803,74.8569,898506.7411058,0
+MAN.US,D,20221024,000000,74.6797,75.802,73.3212,73.7445,538936.23371635,0
+MAN.US,D,20221025,000000,73.8577,75.4466,73.1932,75.3491,276357.81267475,0
+MAN.US,D,20221026,000000,75.3787,76.0185,74.1087,74.6895,380434.12145162,0
+MAN.US,D,20221027,000000,75.3491,76.4025,74.6206,74.8274,264312.39977494,0
+MAN.US,D,20221028,000000,75.3885,77.8988,75.2605,77.3771,356380.88042829,0
+MAN.US,D,20221031,000000,76.4911,78.1843,76.0284,77.1211,482612.90692803,0
+MAN.US,D,20221101,000000,77.8004,79.6118,77.3623,79.0703,753078.03616276,0
+MAN.US,D,20221102,000000,78.4501,79.4149,76.7667,77.0817,352448.70018414,0
+MAN.US,D,20221103,000000,76.1465,77.6133,75.2015,76.2647,287282.7929191,0
+MAN.US,D,20221104,000000,77.2983,78.3024,76.3434,77.4263,177829.82952268,0
+MAN.US,D,20221107,000000,77.5937,78.0859,76.8356,77.7512,203512.42138859,0
+MAN.US,D,20221108,000000,78.204,79.3952,77.0128,78.0071,227499.63510221,0
+MAN.US,D,20221109,000000,77.0128,77.7413,76.688,77.1703,189314.51819237,0
+MAN.US,D,20221110,000000,79.6118,82.0236,79.2278,82.0236,323346.90948025,0
+MAN.US,D,20221111,000000,82.634,83.8941,81.7874,83.6578,314691.23708024,0
+MAN.US,D,20221114,000000,82.7423,83.7366,82.2697,82.3977,225235.4062817,0
+MAN.US,D,20221115,000000,83.5495,84.5733,82.3633,83.0278,173932.18664052,0
+MAN.US,D,20221116,000000,82.3879,83.392,82.3879,83.0179,429611.26172028,0
+MAN.US,D,20221117,000000,81.6594,82.3682,80.5027,82.3091,393795.00152172,0
+MAN.US,D,20221118,000000,83.6381,84.2977,82.7226,84.2879,305896.39942746,0
+MAN.US,D,20221121,000000,84.0713,85.8039,83.8744,85.6168,437579.23429458,0
+MAN.US,D,20221122,000000,86.0008,87.4922,85.8137,87.4184,411816.39385226,0
+MAN.US,D,20221123,000000,86.7194,87.822,86.2666,86.8474,318456.82534298,0
+MAN.US,D,20221125,000000,87.0344,87.5562,86.6505,86.8966,109007.02510472,0
+MAN.US,D,20221128,000000,86.3552,86.8179,85.164,85.3314,252873.42231965,0
+MAN.US,D,20221129,000000,85.2231,86.3355,85.2231,86.05,567446.82604718,0
+MAN.US,D,20221130,000000,85.93,87.55,84.2,87.52,379704,0
+MAN.US,D,20221201,000000,88.3,89.5,87.62,88,332405,0
+MAN.US,D,20221202,000000,87.26,88.19,86.44,87.95,568801,0
+MAN.US,D,20221205,000000,87.21,87.86,86.33,87.52,384804,0
+MAN.US,D,20221206,000000,87.45,87.77,85.86,86.86,331256,0
+MAN.US,D,20221207,000000,86.6,87.5,86.26,86.61,383443,0
+MAN.US,D,20221208,000000,87,87.45,86.13,86.49,236522,0
+MAN.US,D,20221209,000000,85.87,86.47,85.37,85.39,109117,0
+MAN.US,D,20221212,000000,85.37,86.29,84.61,86.15,223275,0
+MAN.US,D,20221213,000000,88.61,88.72,86.26,86.97,303036,0
+MAN.US,D,20221214,000000,86.83,88.29,85.605,86.69,380296,0
+MAN.US,D,20221215,000000,85.61,85.82,83.39,83.75,403807,0
+MAN.US,D,20221216,000000,82.89,83.54,82.5,83.2,790863,0
+MAN.US,D,20221219,000000,83.76,84.32,80.6,81.34,458199,0
+MAN.US,D,20221220,000000,81.32,82.005,80.405,81.89,459074,0
+MAN.US,D,20221221,000000,82.87,83.51,82.76,82.93,285126,0
+MAN.US,D,20221222,000000,82.02,82.48,81.24,82.23,263314,0
+MAN.US,D,20221223,000000,82.04,83.97,81.83,83.78,146362,0
+MAN.US,D,20221227,000000,83.72,84.49,83.3,83.65,133252,0
+MAN.US,D,20221228,000000,83.69,84.04,81.74,81.74,183703,0
+MAN.US,D,20221229,000000,82.31,83.97,82.31,83.47,114224,0
+MAN.US,D,20221230,000000,82.56,83.33,82.13,83.21,258498,0
+MAN.US,D,20230103,000000,84.3,84.65,83.28,84.24,335792,0
+MAN.US,D,20230104,000000,85.19,85.76,84.65,85.48,187070,0
+MAN.US,D,20230105,000000,84.86,86.68,83.77,86.55,332325,0
+MAN.US,D,20230106,000000,87.69,90.11,86.97,89.25,285650,0
+MAN.US,D,20230109,000000,89.42,89.9,87.22,87.26,420584,0
+MAN.US,D,20230110,000000,86.64,87.48,85.37,86.32,410069,0
+MAN.US,D,20230111,000000,86.83,87.69,86.35,86.35,176017,0
+MAN.US,D,20230112,000000,86.47,87.44,85.93,86.91,224700,0
+MAN.US,D,20230113,000000,86.29,87.89,85.78,87.48,209281,0
+MAN.US,D,20230117,000000,87,87.82,86.06,86.1,264707,0
+MAN.US,D,20230118,000000,86.46,87.58,86.01,86.38,379406,0
+MAN.US,D,20230119,000000,85.93,87.18,85.48,86.7,257611,0
+MAN.US,D,20230120,000000,87.21,88.82,86.59,88.72,313623,0
+MAN.US,D,20230123,000000,88.67,89.84,88.17,88.44,262653,0
+MAN.US,D,20230124,000000,87.99,88.83,87.75,88.53,211816,0
+MAN.US,D,20230125,000000,87.75,88.84,87.29,88.61,210695,0
+MAN.US,D,20230126,000000,87.29,88.3,87,88.26,199055,0
+MAN.US,D,20230127,000000,86.8,88.4,86.23,87.2,369594,0
+MAN.US,D,20230130,000000,86.52,87.5,86.52,86.9,371896,0
+MAN.US,D,20230131,000000,88.34,89.25,84.98,87.16,486203,0
+MAN.US,D,20230201,000000,87.57,89.65,86.03,88.98,402077,0
+MAN.US,D,20230202,000000,89.35,91.18,89.335,90.97,347621,0
+MAN.US,D,20230203,000000,90.6,91.933,90.135,90.82,350437,0
+MAN.US,D,20230206,000000,89.95,90.36,88.337,89.8,344732,0
+MAN.US,D,20230207,000000,89.03,91.55,89.03,91.5,398690,0
+MAN.US,D,20230208,000000,90.99,92.43,89.44,89.63,291426,0
+MAN.US,D,20230209,000000,90.22,90.9919,88.59,88.8,491956,0
+MAN.US,D,20230210,000000,88.84,89.28,88.31,88.66,288365,0
+MAN.US,D,20230213,000000,88.61,89.435,88.33,89.15,246719,0
+MAN.US,D,20230214,000000,88.75,89.1,87.76,88.13,239757,0
+MAN.US,D,20230215,000000,87.5,88.49,87.25,88.45,218526,0
+MAN.US,D,20230216,000000,86.48,87.8625,85.76,87.5,370052,0
+MAN.US,D,20230217,000000,87.43,88.47,87.115,88.2,159990,0
+MAN.US,D,20230221,000000,87.35,87.535,85.87,85.99,149605,0
+MAN.US,D,20230222,000000,85.85,86.525,85.465,85.78,211661,0
+MAN.US,D,20230223,000000,86.48,87.04,84.63,85.31,287823,0
+MAN.US,D,20230224,000000,84.36,84.36,82.995,84.16,217506,0
+MAN.US,D,20230227,000000,85.38,85.545,84.49,84.65,247964,0
+MAN.US,D,20230228,000000,84.3,85.61,84.15,84.88,381460,0
+MAN.US,D,20230301,000000,84.77,86.28,84.65,85.35,259995,0
+MAN.US,D,20230302,000000,84.88,85.1,84.09,84.55,205936,0
+MAN.US,D,20230303,000000,85,85.97,84.38,85.63,247054,0
+MAN.US,D,20230306,000000,85.9,86.45,84.3,84.6,379098,0
+MAN.US,D,20230307,000000,84.6,85.29,83.98,84.3,306110,0
+MAN.US,D,20230308,000000,84.43,85.15,83.64,83.97,193500,0
+MAN.US,D,20230309,000000,84.23,84.69,82.49,82.52,327688,0
+MAN.US,D,20230310,000000,82.39,82.58,80.265,80.89,359129,0
+MAN.US,D,20230313,000000,79.75,80.16,78.4,79,375062,0
+MAN.US,D,20230314,000000,81.02,82.57,80.4,81.04,591826,0
+MAN.US,D,20230315,000000,79.28,79.73,77.86,78.75,376688,0
+MAN.US,D,20230316,000000,77.9,80.92,77.6,80.07,359319,0
+MAN.US,D,20230317,000000,79.96,79.96,78.14,78.75,735927,0
+MAN.US,D,20230320,000000,79.55,80.82,78.86,79.81,400247,0
+MAN.US,D,20230321,000000,81.18,81.52,80.3,81.05,265701,0
+MAN.US,D,20230322,000000,81.23,81.23,77.35,77.41,347685,0
+MAN.US,D,20230323,000000,77.52,79.73,77.39,77.92,399340,0
+MAN.US,D,20230324,000000,77.08,78.42,76.62,78.04,287695,0
+MAN.US,D,20230327,000000,79.12,79.43,78.35,78.9,189968,0
+MAN.US,D,20230328,000000,78.56,79.7199,78.16,79.36,160789,0
+MAN.US,D,20230329,000000,80.2,81.43,80.2,81.21,313677,0
+MAN.US,D,20230330,000000,82.14,82.43,81,81.21,193230,0
+MAN.US,D,20230331,000000,81.83,82.54,81.525,82.53,242466,0
+MAN.US,D,20230403,000000,82.44,82.63,81.35,81.65,298022,0
+MAN.US,D,20230404,000000,81.92,81.92,79.79,80.21,289932,0
+MAN.US,D,20230405,000000,79.75,79.905,78.44,78.96,440390,0
+MAN.US,D,20230406,000000,79.07,79.07,77.9508,78.05,383119,0
+MAN.US,D,20230410,000000,77.55,78.69,77.55,78.62,302404,0
+MAN.US,D,20230411,000000,78.81,79.5,78.635,78.89,197005,0
+MAN.US,D,20230412,000000,79.39,79.565,78.1,78.24,236515,0
+MAN.US,D,20230413,000000,78.46,80.46,77.66,80.34,287064,0
+MAN.US,D,20230414,000000,80.34,80.99,79.2,80.01,226100,0
+MAN.US,D,20230417,000000,80.3,80.62,79.47,80.57,210074,0
+MAN.US,D,20230418,000000,80.95,81.41,79.365,79.54,270728,0
+MAN.US,D,20230419,000000,78.95,79.99,78.93,79.5,316121,0
+MAN.US,D,20230420,000000,73.01,76.14,72.36,73.81,895370,0
+MAN.US,D,20230421,000000,73.85,74.64,72.93,74.59,373594,0
+MAN.US,D,20230424,000000,74.57,74.8,74.04,74.49,258130,0
+MAN.US,D,20230425,000000,73.62,75.2,73.43,74.9,585434,0
+MAN.US,D,20230426,000000,74.49,75.38,73.8,74.79,471837,0
+MAN.US,D,20230427,000000,74.72,75.61,74.18,74.33,456097,0
+MAN.US,D,20230428,000000,74.37,76.01,74.37,75.71,403310,0
+MAN.US,D,20230501,000000,75.5,76.44,75.37,75.78,231070,0
+MAN.US,D,20230502,000000,75.34,75.68,74.05,74.75,296759,0
+MAN.US,D,20230503,000000,74.93,76.135,72.77,73.05,646518,0
+MAN.US,D,20230504,000000,72.45,72.475,69.59,69.6,1160507,0
+MAN.US,D,20230505,000000,70.59,70.91,70.07,70.38,787208,0
+MAN.US,D,20230508,000000,71.01,71.62,70.02,70.64,687807,0
+MAN.US,D,20230509,000000,70.24,70.59,69.47,70.37,649167,0
+MAN.US,D,20230510,000000,71.42,72.02,70.55,71.6,527087,0
+MAN.US,D,20230511,000000,70.63,71.53,70.21,70.93,277503,0
+MAN.US,D,20230512,000000,71.19,71.4999,70.74,71,227659,0
+MAN.US,D,20230515,000000,71.25,71.87,70.88,71.39,289267,0
+MAN.US,D,20230516,000000,71.31,71.36,70.38,70.61,236155,0
+MAN.US,D,20230517,000000,71.02,73,70.55,72.73,332703,0
+MAN.US,D,20230518,000000,72.29,74.01,72.155,73.82,361007,0
+MAN.US,D,20230519,000000,74.51,74.51,72.675,72.93,263306,0
+MAN.US,D,20230522,000000,73.02,74.39,72.51,74.06,224659,0
+MAN.US,D,20230523,000000,73.9,75.06,73.5,74.69,316594,0
+MAN.US,D,20230524,000000,74.54,74.54,73.1,73.78,247879,0
+MAN.US,D,20230525,000000,73.26,73.47,71.78,71.97,300845,0
+MAN.US,D,20230526,000000,72.23,73.555,72.18,72.35,391314,0
+MAN.US,D,20230530,000000,72.55,72.62,71.35,72.02,462354,0
+MAN.US,D,20230531,000000,69.63,70.75,68.865,70.17,369631,0
+MAN.US,D,20230601,000000,70,72.36,70,72.07,349624,0
+MAN.US,D,20230602,000000,72.97,75.21,72.901,74.9,312400,0
+MAN.US,D,20230605,000000,74.17,74.17,72.64,73.25,170562,0
+MAN.US,D,20230606,000000,73.29,75.79,73.29,75.43,241303,0
+MAN.US,D,20230607,000000,75.68,77.26,75.46,77.18,339776,0
+MAN.US,D,20230608,000000,76.85,77.32,75.87,76.62,198773,0
+MAN.US,D,20230609,000000,76.57,76.85,75.66,76.47,269418,0
+MAN.US,D,20230612,000000,76.44,77.19,76.245,76.59,259883,0
+MAN.US,D,20230613,000000,76.99,77.54,76.6,77.15,240333,0
+MAN.US,D,20230614,000000,76.35,77.77,74.6,75.26,532695,0
+MAN.US,D,20230615,000000,75.01,76.41,74.89,76.34,326703,0
+MAN.US,D,20230616,000000,76.81,76.89,75.82,76.56,495998,0
+MAN.US,D,20230620,000000,77.38,77.38,75.58,76.92,365446,0
+MAN.US,D,20230621,000000,76.7,78.43,76.395,77.71,489290,0
+MAN.US,D,20230622,000000,77.52,78.64,77.05,78.27,400009,0
+MAN.US,D,20230623,000000,77.61,78.48,76.35,76.59,732921,0
+MAN.US,D,20230626,000000,76.45,78.315,76.45,78.27,259279,0
+MAN.US,D,20230627,000000,78.35,79.84,77.83,79.42,501149,0
+MAN.US,D,20230628,000000,79.05,79.54,78.39,79.21,324958,0
+MAN.US,D,20230629,000000,79.28,80.74,78.82,79.83,199757,0
+MAN.US,D,20230630,000000,80.32,80.64,79.38,79.4,433684,0
+MAN.US,D,20230703,000000,79.08,80.59,79.08,79.73,219228,0
+MAN.US,D,20230705,000000,79.71,80.19,78.39,79.42,449507,0
+MAN.US,D,20230706,000000,78.45,78.87,77.625,78.28,373994,0
+MAN.US,D,20230707,000000,78.62,80.33,78.62,79.36,452783,0
+MAN.US,D,20230710,000000,79.05,80.605,79.05,79.63,304600,0
+MAN.US,D,20230711,000000,80.13,81.51,79.59,81.45,365638,0
+MAN.US,D,20230712,000000,82.68,83.34,82.42,82.89,365375,0
+MAN.US,D,20230713,000000,83.23,83.91,81.89,83.68,331185,0
+MAN.US,D,20230714,000000,83.34,84.23,82.65,84.05,334911,0
+MAN.US,D,20230717,000000,83.73,85.62,83.73,85.28,288455,0
+MAN.US,D,20230718,000000,85.35,87.47,85.3,87.27,320217,0
+MAN.US,D,20230719,000000,87.37,88.91,87.19,88.85,553824,0
+MAN.US,D,20230720,000000,85.7,86.03,81.29,82.35,1472434,0
+MAN.US,D,20230721,000000,82.42,82.515,77.63,77.89,962012,0
+MAN.US,D,20230724,000000,77.29,80.27,77.29,80.22,535328,0
+MAN.US,D,20230725,000000,79.84,82,79.45,81.02,428728,0
+MAN.US,D,20230726,000000,79.94,82.38,79.4303,81.19,514167,0
+MAN.US,D,20230727,000000,81.79,81.79,79.21,79.49,378551,0
+MAN.US,D,20230728,000000,80.37,81.09,79.45,79.68,201885,0
+MAN.US,D,20230731,000000,79.68,80.15,78.48,78.88,245025,0
+MAN.US,D,20230801,000000,78.62,79.095,76.88,78.44,361878,0
+MAN.US,D,20230802,000000,77.61,77.91,76.9,77.52,260855,0
+MAN.US,D,20230803,000000,77.4,78.855,76.85,78.75,572926,0
+MAN.US,D,20230804,000000,78.74,79.09,76.94,77.09,276191,0
+MAN.US,D,20230807,000000,78.88,80.32,78.18,79.06,334834,0
+MAN.US,D,20230808,000000,78,78,76.88,77.9,330862,0
+MAN.US,D,20230809,000000,77.73,78.075,76.96,77.27,198299,0
+MAN.US,D,20230810,000000,77.51,78.265,76.42,76.91,254638,0
+MAN.US,D,20230811,000000,76.6,76.8,75.96,76.53,291103,0
+MAN.US,D,20230814,000000,76.21,76.6699,76,76.55,211336,0
+MAN.US,D,20230815,000000,75.86,76.68,75.62,76.42,261057,0
+MAN.US,D,20230816,000000,76.3,78.26,76.3,77.07,254581,0
+MAN.US,D,20230817,000000,77.22,77.98,77.14,77.32,275759,0
+MAN.US,D,20230818,000000,77.11,78.07,76.7,77.13,366450,0
+MAN.US,D,20230821,000000,77,77.49,76.75,76.9,291861,0
+MAN.US,D,20230822,000000,77.4,78.39,76.69,76.69,303626,0
+MAN.US,D,20230823,000000,76.98,77.22,76.3,77.11,543134,0
+MAN.US,D,20230824,000000,77.07,78.01,77.07,77.53,287076,0
+MAN.US,D,20230825,000000,77.84,78.62,77.235,77.93,270076,0
+MAN.US,D,20230828,000000,78,78.74,77.51,78.05,244682,0
+MAN.US,D,20230829,000000,78.39,78.9075,78.12,78.61,179202,0
+MAN.US,D,20230830,000000,78.35,80.57,78.35,79.92,302165,0
+MAN.US,D,20230831,000000,79.78,79.925,78.72,78.87,205607,0
+MAN.US,D,20230901,000000,79.66,80.14,79.21,79.38,210802,0
+MAN.US,D,20230905,000000,78.62,79.045,77.15,77.4,365371,0
+MAN.US,D,20230906,000000,77.4,77.4,75.12,75.45,331050,0
+MAN.US,D,20230907,000000,74.96,75.51,73.65,74.1,620390,0
+MAN.US,D,20230908,000000,74.3,74.66,73.74,73.87,315129,0
+MAN.US,D,20230911,000000,74,74,72.83,73.71,326832,0
+MAN.US,D,20230912,000000,73.66,74.465,73.07,74.26,387633,0
+MAN.US,D,20230913,000000,74.52,74.52,73.45,73.84,329239,0
+MAN.US,D,20230914,000000,74.35,75.03,73.93,74.2,531547,0
+MAN.US,D,20230915,000000,74.1,75.125,73.28,75.02,1548521,0
+MAN.US,D,20230918,000000,75,75.135,74.26,74.4,370052,0
+MAN.US,D,20230919,000000,74.43,74.8275,74.23,74.5,371879,0
+MAN.US,D,20230920,000000,74.65,75.915,74.2,74.31,401741,0
+MAN.US,D,20230921,000000,74.02,74.3699,73.535,74.19,244491,0
+MAN.US,D,20230922,000000,74.27,74.76,73.33,73.36,255603,0
+MAN.US,D,20230925,000000,73.15,73.83,73.15,73.59,292332,0
+MAN.US,D,20230926,000000,73.25,73.645,71.64,71.82,255832,0
+MAN.US,D,20230927,000000,72.33,72.89,72,72.87,352566,0
+MAN.US,D,20230928,000000,73.03,73.59,72.81,73.09,264856,0
+MAN.US,D,20230929,000000,73.61,73.96,72.9,73.32,279430,0
+MAN.US,D,20231002,000000,73.14,73.265,71.73,72.36,247336,0
+MAN.US,D,20231003,000000,72.5,72.74,71.97,72.64,333607,0
+MAN.US,D,20231004,000000,72.57,73.06,71.88,72.93,253464,0
+MAN.US,D,20231005,000000,72.59,73.24,72.47,73.02,216681,0
+MAN.US,D,20231006,000000,72.54,73.7,72.02,73.07,211476,0
+MAN.US,D,20231009,000000,72.66,73.96,72.36,73.64,177517,0
+MAN.US,D,20231010,000000,73.47,74.3,73.22,73.64,254017,0
+MAN.US,D,20231011,000000,73.92,74.69,73.46,73.51,366586,0
+MAN.US,D,20231012,000000,73.37,73.37,71.84,72.34,223906,0
+MAN.US,D,20231013,000000,72.42,72.895,71.18,71.52,301816,0
+MAN.US,D,20231016,000000,72.1,72.67,71.7,72.41,249654,0
+MAN.US,D,20231017,000000,72.09,73.71,72.09,73.29,361342,0
+MAN.US,D,20231018,000000,72.49,72.49,71.065,71.21,348637,0
+MAN.US,D,20231019,000000,69,69.81,67.35,69.5,870711,0
+MAN.US,D,20231020,000000,69.44,70.8,69.22,70.04,656868,0
+MAN.US,D,20231023,000000,69.61,71.2,69.09,69.49,626797,0
+MAN.US,D,20231024,000000,69.67,70.025,68.39,69.1,386741,0
+MAN.US,D,20231025,000000,68.05,68.99,68.05,68.43,375944,0
+MAN.US,D,20231026,000000,68.7,70.12,68.7,69.54,560264,0
+MAN.US,D,20231027,000000,69.64,70.18,69.04,69.28,323077,0
+MAN.US,D,20231030,000000,69.95,70.43,69.22,69.53,207965,0
+MAN.US,D,20231031,000000,69.75,70.395,69.32,69.97,228747,0
+MAN.US,D,20231101,000000,69.75,70.12,68.87,69.6,209291,0
+MAN.US,D,20231102,000000,70.24,72.44,70.24,72.42,242915,0
+MAN.US,D,20231103,000000,73.43,74,73.02,73.24,181495,0
+MAN.US,D,20231106,000000,73.25,73.57,72.7,73.56,173603,0
+MAN.US,D,20231107,000000,73.04,73.43,72.545,72.57,286123,0
+MAN.US,D,20231108,000000,72.53,73.185,72.18,72.45,317097,0
+MAN.US,D,20231109,000000,72.97,73.52,72.49,73,209943,0
+MAN.US,D,20231110,000000,73.05,73.84,72.515,73.84,196357,0
+MAN.US,D,20231113,000000,73.86,74.17,71.72,71.74,283865,0
+MAN.US,D,20231114,000000,73.29,74.92,73.29,74.14,277525,0
+MAN.US,D,20231115,000000,74.3,75.8,74.04,75.25,209983,0
+MAN.US,D,20231116,000000,75.2,75.49,73.94,74.79,183665,0
+MAN.US,D,20231117,000000,75.57,75.625,74.62,75.32,224741,0
+MAN.US,D,20231120,000000,75.14,76.35,74.78,76.31,166122,0
+MAN.US,D,20231121,000000,75.9,76.065,75.03,75.32,204349,0
+MAN.US,D,20231122,000000,75.92,76.5125,74.83,76.09,173765,0
+MAN.US,D,20231124,000000,76.21,76.4,75.79,76.27,120727,0
+MAN.US,D,20231127,000000,75.79,76,75.56,75.82,172383,0
+MAN.US,D,20231128,000000,75.86,75.86,74.41,74.79,225373,0
+MAN.US,D,20231129,000000,75.49,76.05,74.87,75.1,333591,0
+MAN.US,D,20231130,000000,74,74.64,73.47,74.21,445259,0
+MAN.US,D,20231201,000000,73.99,75.91,73.99,75.87,273404,0
+MAN.US,D,20231204,000000,75.5,77.415,75.3256,77.26,276970,0
+MAN.US,D,20231205,000000,76.85,77.13,75.4,75.78,184536,0
+MAN.US,D,20231206,000000,76.29,76.61,75.31,75.52,188653,0
+MAN.US,D,20231207,000000,75.55,76.49,75.26,76.05,266157,0
+MAN.US,D,20231208,000000,76.23,76.615,75.79,76.2,175456,0
+MAN.US,D,20231211,000000,76.05,77.075,76.05,76.48,231613,0
+MAN.US,D,20231212,000000,76.5,76.5,75.59,75.67,203225,0
+MAN.US,D,20231213,000000,75.36,76.275,73.89,76.09,495026,0
+MAN.US,D,20231214,000000,77.16,80.01,77.03,79.62,430093,0
+MAN.US,D,20231215,000000,79.75,79.99,78.83,79.23,589635,0
+MAN.US,D,20231218,000000,79.83,79.905,78.66,78.98,171978,0
+MAN.US,D,20231219,000000,79.45,79.64,78.71,79.58,238939,0
+MAN.US,D,20231220,000000,79.38,80.12,77.94,78.04,209125,0
+MAN.US,D,20231221,000000,78.44,78.85,77.955,78.78,193445,0
+MAN.US,D,20231222,000000,79.23,79.905,79.23,79.27,167052,0
+MAN.US,D,20231226,000000,79.5,79.58,78.79,79.39,146027,0
+MAN.US,D,20231227,000000,79.65,80.185,79.38,79.7,213219,0
+MAN.US,D,20231228,000000,79.5,80.245,79.5,79.74,166914,0
+MAN.US,D,20231229,000000,79.7,80.1,79.22,79.47,305558,0
+MAN.US,D,20240102,000000,79.24,80.03,78.705,79.12,193615,0
+MAN.US,D,20240103,000000,78.55,78.55,77.18,77.28,198676,0
+MAN.US,D,20240104,000000,76.89,77.88,76.77,77.68,279809,0
+MAN.US,D,20240105,000000,76.19,77.22,75.45,76.67,567555,0
+MAN.US,D,20240108,000000,76.36,77.97,76.36,77.85,239855,0
+MAN.US,D,20240109,000000,76.74,76.82,75.7825,76.24,400750,0
+MAN.US,D,20240110,000000,75.69,76.69,75.37,76.4,291096,0
+MAN.US,D,20240111,000000,76.33,76.77,75.45,76.34,259517,0
+MAN.US,D,20240112,000000,77.2,77.4,76.39,76.91,209950,0
+MAN.US,D,20240116,000000,76.32,76.6,75.81,76.54,194042,0
+MAN.US,D,20240117,000000,75.92,76.54,75.3,75.88,278740,0
+MAN.US,D,20240118,000000,76.27,76.55,75.76,76.09,333627,0
+MAN.US,D,20240119,000000,76.28,76.57,75.455,76.05,292684,0
+MAN.US,D,20240122,000000,76.15,76.63,75.49,76.15,771794,0
+MAN.US,D,20240123,000000,76.83,77.24,75.915,76,543552,0
+MAN.US,D,20240124,000000,76.63,76.63,75.525,75.9,550717,0
+MAN.US,D,20240125,000000,76.06,76.68,75.32,75.49,644509,0
+MAN.US,D,20240126,000000,76.04,76.91,75.745,76.9,358874,0
+MAN.US,D,20240129,000000,76.67,76.73,75.8,76.5,440825,0
+MAN.US,D,20240130,000000,70.83,77.95,70.83,77.06,532908,0
+MAN.US,D,20240131,000000,76.53,76.94,72.52,74.14,856708,0
+MAN.US,D,20240201,000000,74.47,74.47,72.22,74.14,511135,0
+MAN.US,D,20240202,000000,73.56,74.385,73.36,74.02,321087,0
+MAN.US,D,20240205,000000,73.46,73.46,72.39,73.06,280777,0
+MAN.US,D,20240206,000000,73.11,73.86,72.995,73.73,238400,0
+MAN.US,D,20240207,000000,73.79,73.98,72.33,72.39,329214,0
+MAN.US,D,20240208,000000,72.39,72.99,71.7496,72.93,242006,0
+MAN.US,D,20240209,000000,72.96,73.02,71.885,72.93,215489,0
+MAN.US,D,20240212,000000,73.14,74.31,72.96,73.99,216965,0
+MAN.US,D,20240213,000000,72.6,72.6,70.19,70.55,282028,0
+MAN.US,D,20240214,000000,71.01,71.12,69.95,70.51,656622,0
+MAN.US,D,20240215,000000,70.71,72.39,70.71,72.11,249813,0
+MAN.US,D,20240216,000000,71.88,71.995,70.33,70.35,350348,0
+MAN.US,D,20240220,000000,69.79,71.69,69.79,71.4,354762,0
+MAN.US,D,20240221,000000,71.09,71.72,70.783,71.71,349285,0
+MAN.US,D,20240222,000000,71.83,72.075,71.06,71.74,357707,0
+MAN.US,D,20240223,000000,71.74,72.66,71.29,72.35,408601,0
+MAN.US,D,20240226,000000,72.11,72.555,71.97,72.35,365893,0
+MAN.US,D,20240227,000000,72.5,73.02,72.06,72.75,515597,0
+MAN.US,D,20240228,000000,72.34,73.645,72.34,72.84,489663,0
+MAN.US,D,20240229,000000,73.37,73.64,71.68,72.16,811405,0
+MAN.US,D,20240301,000000,72.47,73.545,72.18,73.31,468628,0
+MAN.US,D,20240304,000000,73.4,74.29,73.223,73.77,378572,0
+MAN.US,D,20240305,000000,73.46,74.24,72.36,72.49,298045,0
+MAN.US,D,20240306,000000,73.03,73.62,72.39,73.59,359844,0
+MAN.US,D,20240307,000000,73.9,75.06,73.78,75.04,271651,0
+MAN.US,D,20240308,000000,75.6,75.945,75.02,75.03,216459,0
+MAN.US,D,20240311,000000,75.01,75.3475,73.83,74,350963,0
+MAN.US,D,20240312,000000,73.76,75.025,73.615,74.28,285968,0
+MAN.US,D,20240313,000000,74.28,75.21,74.22,74.42,293665,0
+MAN.US,D,20240314,000000,74,74.46,72.045,72.32,392689,0
+MAN.US,D,20240315,000000,71.96,73.51,71.96,72.81,971517,0
+MAN.US,D,20240318,000000,72.84,73.66,72.58,73.63,515144,0
+MAN.US,D,20240319,000000,73.36,74.175,72.81,72.84,429673,0
+MAN.US,D,20240320,000000,72.62,74.71,72.54,74.68,398536,0
+MAN.US,D,20240321,000000,75,75.44,74.9,75.13,238410,0
+MAN.US,D,20240322,000000,75.4,75.4,73.96,74.03,200570,0
+MAN.US,D,20240325,000000,74.03,74.56,73.75,74.26,167388,0
+MAN.US,D,20240326,000000,74.45,75.03,73.93,74.83,378106,0
+MAN.US,D,20240327,000000,75.33,76.4,75.02,76.37,274986,0
+MAN.US,D,20240328,000000,76.57,77.88,76.35,77.64,497822,0
+MAN.US,D,20240401,000000,77.67,77.67,75.49,75.51,330159,0
+MAN.US,D,20240402,000000,74.87,75.39,74.11,74.18,376855,0
+MAN.US,D,20240403,000000,72.81,74.02,72.26,73.94,533647,0
+MAN.US,D,20240404,000000,74.58,75.46,73.54,73.62,255152,0
+MAN.US,D,20240405,000000,73.42,74.43,73.2,74.23,307540,0
+MAN.US,D,20240408,000000,74.67,75.68,74.67,75.39,302327,0
+MAN.US,D,20240409,000000,75.88,76.83,75.88,76.11,443243,0
+MAN.US,D,20240410,000000,74.74,74.74,72.51,72.86,302722,0
+MAN.US,D,20240411,000000,73.17,73.46,72.225,72.39,290847,0
+MAN.US,D,20240412,000000,71.64,72.11,71.07,71.13,349836,0
+MAN.US,D,20240415,000000,71.5,71.95,70.39,70.56,326325,0
+MAN.US,D,20240416,000000,69.97,70.245,69.26,69.97,421354,0
+MAN.US,D,20240417,000000,70.49,71.43,69.95,70.07,659376,0
+MAN.US,D,20240418,000000,75.92,75.92,72.975,74.03,1350808,0
+MAN.US,D,20240419,000000,74.12,74.935,73.5925,74.81,428459,0
+MAN.US,D,20240422,000000,75.49,76.395,74.71,75.65,414657,0
+MAN.US,D,20240423,000000,75.56,76.77,75.41,76.44,331214,0
+MAN.US,D,20240424,000000,76.28,77.14,73.17,77.1,422876,0
+MAN.US,D,20240425,000000,76.53,76.53,75.55,76.19,244102,0
+MAN.US,D,20240426,000000,76.02,76.55,75.605,75.85,298062,0
+MAN.US,D,20240429,000000,75.85,76.975,75.85,76.16,335165,0
+MAN.US,D,20240430,000000,75.73,76.23,75.33,75.45,300027,0
+MAN.US,D,20240501,000000,75.63,76.13,74.48,75.17,393501,0
+MAN.US,D,20240502,000000,75.46,76.27,75.05,76.17,217577,0
+MAN.US,D,20240503,000000,76.91,76.98,74.975,75.56,319395,0
+MAN.US,D,20240506,000000,76.5,77.47,76.18,76.95,264433,0
+MAN.US,D,20240507,000000,77.41,77.985,77.013,77.04,254706,0
+MAN.US,D,20240508,000000,76.48,76.93,76.3,76.92,193412,0
+MAN.US,D,20240509,000000,76.84,76.84,75.54,76.25,329822,0
+MAN.US,D,20240510,000000,76.29,77.04,75.61,76.7,328196,0
+MAN.US,D,20240513,000000,77.24,77.89,76.955,77.89,282151,0
+MAN.US,D,20240514,000000,78.27,78.87,78.165,78.4,380851,0
+MAN.US,D,20240515,000000,78.78,78.795,77.42,77.76,335374,0
+MAN.US,D,20240516,000000,77.39,77.635,76.53,77.19,343381,0
+MAN.US,D,20240517,000000,77.16,77.16,76.26,76.86,369396,0
+MAN.US,D,20240520,000000,76.86,76.86,75.87,75.95,363241,0
+MAN.US,D,20240521,000000,75.67,75.88,73.62,74.25,382851,0
+MAN.US,D,20240522,000000,74.12,74.742,73.76,74.1,412284,0
+MAN.US,D,20240523,000000,74.91,75.26,74.505,74.65,446304,0
+MAN.US,D,20240524,000000,75.19,75.19,74.26,74.66,307896,0
+MAN.US,D,20240528,000000,74.86,75.17,74.16,74.35,434472,0
+MAN.US,D,20240529,000000,73.59,73.83,72.22,72.3,318338,0
+MAN.US,D,20240530,000000,72.51,73.24,72.175,73.22,287325,0
+MAN.US,D,20240531,000000,73.54,74.78,73.515,74.62,507840,0
+MAN.US,D,20240603,000000,74.62,74.62,73.08,73.71,452882,0
+MAN.US,D,20240604,000000,73.12,73.75,72.62,72.85,418855,0
+MAN.US,D,20240605,000000,72.85,72.85,71.77,72.38,255221,0
+MAN.US,D,20240606,000000,72.16,72.365,71.82,72,450454,0
+MAN.US,D,20240607,000000,71.43,71.86,71,71.57,242881,0
+MAN.US,D,20240610,000000,70.77,71.38,70.28,70.37,424667,0
+MAN.US,D,20240611,000000,71.43,71.64,70.37,70.86,603787,0
+MAN.US,D,20240612,000000,71.82,73.73,71.82,73.48,435739,0
+MAN.US,D,20240613,000000,73.69,73.8,73,73.5,352881,0
+MAN.US,D,20240614,000000,72.71,72.725,71.28,71.94,385114,0
+MAN.US,D,20240617,000000,71.75,72.39,71,71.71,445569,0
+MAN.US,D,20240618,000000,71.84,72.165,71.27,71.8,331582,0
+MAN.US,D,20240620,000000,71.44,72.595,71.35,71.99,321769,0
+MAN.US,D,20240621,000000,72.24,72.4,71.66,72.4,847760,0
+MAN.US,D,20240624,000000,72.42,74.3,72.35,72.89,417132,0
+MAN.US,D,20240625,000000,72.57,72.675,71.3,71.72,381356,0
+MAN.US,D,20240626,000000,71,71,69.31,69.63,562942,0
+MAN.US,D,20240627,000000,69.87,70.25,69.07,69.57,503301,0
+MAN.US,D,20240628,000000,70,70.12,69.05,69.8,636206,0
+MAN.US,D,20240701,000000,69.82,70.07,68.65,69.44,407630,0
+MAN.US,D,20240702,000000,69.25,69.72,69,69.21,359899,0
+MAN.US,D,20240703,000000,69.31,69.93,69.105,69.71,325433,0
+MAN.US,D,20240705,000000,69.36,69.64,68.18,68.67,648376,0
+MAN.US,D,20240708,000000,69.28,70.83,69.28,70.54,426087,0
+MAN.US,D,20240709,000000,70.23,70.23,66.03,66.26,740834,0
+MAN.US,D,20240710,000000,66.5,67.395,66.385,66.89,433086,0
+MAN.US,D,20240711,000000,67.98,69.195,67.86,68.89,408696,0
+MAN.US,D,20240712,000000,69.66,70.235,69.07,69.6,393901,0
+MAN.US,D,20240715,000000,69.6,71.1,69.6,70.23,536732,0
+MAN.US,D,20240716,000000,70.51,72.87,70.51,72.71,576088,0
+MAN.US,D,20240717,000000,72.61,74.28,71.78,74.19,842287,0
+MAN.US,D,20240718,000000,72.16,78.22,72.16,73.34,821329,0
+MAN.US,D,20240719,000000,73.32,73.5,70.79,71.44,644251,0
+MAN.US,D,20240722,000000,71.7,72.82,70.81,72.52,451280,0
+MAN.US,D,20240723,000000,72.12,72.91,71.64,71.9,496648,0
+MAN.US,D,20240724,000000,71.88,73.32,71.51,72.67,546201,0
+MAN.US,D,20240725,000000,72.66,74.72,72.24,74.09,551225,0
+MAN.US,D,20240726,000000,74.85,75.43,74,74.81,324737,0
+MAN.US,D,20240729,000000,74.82,75.81,74.6,75.36,331201,0
+MAN.US,D,20240730,000000,75.81,77.56,75.13,77.13,453141,0
+MAN.US,D,20240731,000000,77.33,77.85,76.56,76.58,343216,0
+MAN.US,D,20240801,000000,76.69,76.88,73.07,74.34,491779,0
+MAN.US,D,20240802,000000,72.91,73.11,71.98,72.83,365225,0
+MAN.US,D,20240805,000000,71.24,71.45,69.315,69.97,358155,0
+MAN.US,D,20240806,000000,69.87,71.92,69.755,71.15,425921,0
+MAN.US,D,20240807,000000,71.9,72.39,69.23,69.28,305426,0
+MAN.US,D,20240808,000000,69.7,71.45,69.7,71.14,293651,0
+MAN.US,D,20240809,000000,71.04,71.08,69.74,70.11,248077,0
+MAN.US,D,20240812,000000,70.18,70.48,68.75,69.29,318733,0
+MAN.US,D,20240813,000000,69.77,71.51,69.625,71.02,205776,0
+MAN.US,D,20240814,000000,71.5,72.43,70,70.29,352303,0
+MAN.US,D,20240815,000000,71.09,71.96,70.24,70.48,452822,0
+MAN.US,D,20240816,000000,70.22,71.44,70.22,70.86,337265,0
+MAN.US,D,20240819,000000,70.98,71.75,70.45,71.57,294471,0
+MAN.US,D,20240820,000000,71.5,71.5,70.22,70.41,207375,0
+MAN.US,D,20240821,000000,71.13,71.58,70.37,71.52,241895,0
+MAN.US,D,20240822,000000,71.94,71.94,71.18,71.4,184611,0
+MAN.US,D,20240823,000000,71.64,73.69,71.53,73.31,210101,0
+MAN.US,D,20240826,000000,73.98,74.46,73.55,73.61,209390,0
+MAN.US,D,20240827,000000,73.23,73.6,72.57,73.25,174504,0
+MAN.US,D,20240828,000000,73.04,74,72.565,73.05,229631,0
+MAN.US,D,20240829,000000,73.7,74.17,72.98,73.01,171792,0
+MAN.US,D,20240830,000000,73.15,73.98,72.82,73.92,258415,0
+MAN.US,D,20240903,000000,73.29,74.23,71.61,71.94,318380,0
+MAN.US,D,20240904,000000,71.65,72.54,71.65,72.51,249109,0
+MAN.US,D,20240905,000000,72.46,72.46,71.25,71.6,242567,0
+MAN.US,D,20240906,000000,71.58,71.83,69.375,69.57,228115,0
+MAN.US,D,20240909,000000,69.57,71.02,68.97,70,400430,0
+MAN.US,D,20240910,000000,69.79,70.47,69.395,70.35,239850,0
+MAN.US,D,20240911,000000,69.74,69.82,68.45,69.49,298535,0
+MAN.US,D,20240912,000000,69.9,70.47,68.93,69.73,354318,0
+MAN.US,D,20240913,000000,70.88,71.75,70.84,71.46,177823,0
+MAN.US,D,20240916,000000,71.97,72.43,71.445,71.91,258327,0
+MAN.US,D,20240917,000000,72.36,73.605,72.36,73.1,257646,0
+MAN.US,D,20240918,000000,73.1,75.41,72.74,73.5,388838,0
+MAN.US,D,20240919,000000,75.02,75.57,74.425,75.18,354105,0
+MAN.US,D,20240920,000000,75.39,75.39,73.71,73.71,2068832,0
+MAN.US,D,20240923,000000,74.38,75.025,73.67,73.82,670994,0
+MAN.US,D,20240924,000000,74.18,74.5,73.79,73.87,569378,0
+MAN.US,D,20240925,000000,73.92,73.92,71.92,72.07,344161,0
+MAN.US,D,20240926,000000,72.72,73.77,72.72,73.14,432200,0
+MAN.US,D,20240927,000000,73.87,74.57,73.19,73.28,318973,0
+MAN.US,D,20240930,000000,73.12,73.96,73,73.52,374681,0
+MAN.US,D,20241001,000000,73.34,73.34,71.84,72.62,359238,0
+MAN.US,D,20241002,000000,72.28,72.59,71.09,71.4,527117,0
+MAN.US,D,20241003,000000,70.89,71.17,70.11,70.42,440507,0
+MAN.US,D,20241004,000000,71.35,71.67,70.45,71.41,415164,0
+MAN.US,D,20241007,000000,71.03,71.09,70.56,70.8,363894,0
+MAN.US,D,20241008,000000,70.96,71.53,70.64,71.32,496375,0
+MAN.US,D,20241009,000000,70.93,71.5359,70.54,70.72,432244,0
+MAN.US,D,20241010,000000,70.22,70.9,69.705,70.13,508406,0
+MAN.US,D,20241011,000000,70.34,71.75,70.34,71.55,421919,0
+MAN.US,D,20241014,000000,71.48,72.32,71.12,72.27,395100,0
+MAN.US,D,20241015,000000,72.48,73.52,71.98,72,383209,0
+MAN.US,D,20241016,000000,72.54,75.17,72.54,74.3,941345,0
+MAN.US,D,20241017,000000,70.58,70.58,65.81,67.05,2026395,0
+MAN.US,D,20241018,000000,66.71,67.22,64.35,65.25,1252667,0
+MAN.US,D,20241021,000000,64.95,64.95,62.12,62.59,1059037,0
+MAN.US,D,20241022,000000,62.5,63.07,61.53,62.84,893911,0
+MAN.US,D,20241023,000000,61.88,62.7525,61.73,62.28,667160,0
+MAN.US,D,20241024,000000,63.55,64.2399,62.51,63.62,1110645,0
+MAN.US,D,20241025,000000,63.56,64.12,62.79,62.91,782606,0
+MAN.US,D,20241028,000000,63.54,64.24,63.28,63.87,833671,0
+MAN.US,D,20241029,000000,63.52,63.85,62.97,63.2,656802,0
+MAN.US,D,20241030,000000,62.93,64.26,62.93,63.66,719811,0
+MAN.US,D,20241031,000000,63.52,63.905,62.84,62.85,668258,0
+MAN.US,D,20241101,000000,63.13,63.74,62.79,63.3,633362,0
+MAN.US,D,20241104,000000,63.37,63.92,63.11,63.57,584868,0
+MAN.US,D,20241105,000000,63.3,63.67,62.91,63.41,482107,0
+MAN.US,D,20241106,000000,66.08,66.08,63.92,65.8,710300,0
+MAN.US,D,20241107,000000,65.66,66.5,64.96,65.27,496832,0
+MAN.US,D,20241108,000000,65.11,65.2,63.93,64.37,570632,0
+MAN.US,D,20241111,000000,64.835,65.45,64.16,64.49,493990,0
+MAN.US,D,20241112,000000,64.35,64.43,63.325,63.41,536643,0
+MAN.US,D,20241113,000000,63.68,64.1,63.46,63.79,394180,0
+MAN.US,D,20241114,000000,63.59,63.77,62.82,63.15,334298,0
+MAN.US,D,20241115,000000,63.03,63.5,61.35,61.7,654486,0
+MAN.US,D,20241118,000000,61.87,62.41,61.52,62.23,453872,0
+MAN.US,D,20241119,000000,61.45,61.565,60.15,60.39,530910,0
+MAN.US,D,20241120,000000,60.25,60.4,59.35,60.39,524087,0
+MAN.US,D,20241121,000000,60.65,60.88,60.24,60.8,378879,0
+MAN.US,D,20241122,000000,61.41,62.7908,61.1,62.48,536385,0
+MAN.US,D,20241125,000000,63.3,65.165,63.3,64.77,650978,0
+MAN.US,D,20241126,000000,64.41,64.61,63.69,64.14,545213,0
+MAN.US,D,20241127,000000,64.85,65.1,64.14,64.56,403389,0
+MAN.US,D,20241129,000000,64.816,64.816,63.87,64.37,299297,0
+MAN.US,D,20241202,000000,63.1176,63.88,62.56,63.2,774920,0
+MAN.US,D,20241203,000000,62.96,63.2,62.28,62.35,489112,0
+MAN.US,D,20241204,000000,62.32,63.26,62.02,62.75,678844,0
+MAN.US,D,20241205,000000,62.665,62.77,61.76,62.22,558273,0
+MAN.US,D,20241206,000000,62.47,62.97,60.9739,61.36,588598,0
+MAN.US,D,20241209,000000,60.96,62.84,60.96,62.32,893080,0
+MAN.US,D,20241210,000000,62.25,62.535,61.24,61.9,599301,0
+MAN.US,D,20241211,000000,62.14,62.195,60.78,61,868445,0
+MAN.US,D,20241212,000000,61.095,61.16,59.955,60.84,796880,0
+MAN.US,D,20241213,000000,60.57,61.21,59.87,61.18,594918,0
+MAN.US,D,20241216,000000,60.535,61.18,59.32,59.36,611901,0
+MAN.US,D,20241217,000000,58.86,59.67,58.74,59,602476,0
+MAN.US,D,20241218,000000,59.05,59.59,57.04,57.2,656123,0
+MAN.US,D,20241219,000000,57.255,57.67,56.28,56.9,806033,0
+MAN.US,D,20241220,000000,56.01,57.74,55.87,56.94,3400342,0
+MAN.US,D,20241223,000000,56.76,57.9,56.46,56.82,709464,0
+MAN.US,D,20241224,000000,56.775,57.29,56.67,56.98,243584,0
+MAN.US,D,20241226,000000,56.7,57.95,56.6,57.65,660331,0
+MAN.US,D,20241227,000000,57.32,58.1655,56.94,57.19,397206,0
+MAN.US,D,20241230,000000,57.11,57.26,56.11,56.83,785980,0
+MAN.US,D,20241231,000000,57.57,57.855,56.48,57.72,703827,0
+MAN.US,D,20250102,000000,58.01,58.52,56.795,57.04,579804,0
+MAN.US,D,20250103,000000,56.64,57.85,56.31,57.71,473525,0
+MAN.US,D,20250106,000000,57.885,58.1,56.395,56.64,528100,0
+MAN.US,D,20250107,000000,56.795,57.47,56.32,56.58,761067,0
+MAN.US,D,20250108,000000,55.86,55.93,54.875,55.35,633204,0
+MAN.US,D,20250110,000000,54.29,54.9,53.7,54.52,582463,0
+MAN.US,D,20250113,000000,54.39,56.31,53.73,56.28,1002526,0
+MAN.US,D,20250114,000000,56.72,57.58,56.15,57.41,472386,0
+MAN.US,D,20250115,000000,59.49,59.49,58.15,59.02,709451,0
+MAN.US,D,20250116,000000,58.375,59.41,58.375,59.34,647350,0
+MAN.US,D,20250117,000000,59.8,60.155,59.32,59.54,473369,0
+MAN.US,D,20250121,000000,60.405,61.27,60.39,60.74,648710,0
+MAN.US,D,20250122,000000,60.6,60.97,59.985,60.24,520436,0
+MAN.US,D,20250123,000000,60.125,60.99,60.005,60.85,560241,0
+MAN.US,D,20250124,000000,60.65,60.86,60.02,60.39,596741,0
+MAN.US,D,20250127,000000,60.705,61.41,60.04,60.81,923164,0
+MAN.US,D,20250128,000000,60.8426,61.47,59.63,60.23,659326,0
+MAN.US,D,20250129,000000,60.26,60.735,59.97,60.38,1012908,0
+MAN.US,D,20250130,000000,60.165,61.7936,58.685,60.71,1530072,0
+MAN.US,D,20250131,000000,60.3,60.95,59.53,60.22,2041803,0
+MAN.US,D,20250203,000000,59.16,59.7,57.45,58.44,968460,0
+MAN.US,D,20250204,000000,58.579,59.38,58.29,58.99,807151,0
+MAN.US,D,20250205,000000,59.16,59.204,57.89,58.19,566088,0
+MAN.US,D,20250206,000000,58.389,58.7,57.04,57.06,583370,0
+MAN.US,D,20250207,000000,57.195,57.195,56.48,57.05,523551,0
+MAN.US,D,20250210,000000,57.7,57.73,55.44,55.69,942649,0
+MAN.US,D,20250211,000000,55.57,56.46,55.45,56.39,716458,0
+MAN.US,D,20250212,000000,55.595,55.9,55.1,55.3,646517,0
+MAN.US,D,20250213,000000,55.605,55.9899,55.1,55.19,413617,0
+MAN.US,D,20250214,000000,55.84,56.0534,55.035,55.24,547267,0
+MAN.US,D,20250218,000000,55.28,55.29,54.08,54.64,547767,0
+MAN.US,D,20250219,000000,54.32,55.2,53.71,54.96,524908,0
+MAN.US,D,20250220,000000,55.04,55.4,54.85,54.95,409452,0
+MAN.US,D,20250221,000000,54.9096,55.1667,53.67,53.77,722270,0
+MAN.US,D,20250224,000000,54.2,54.49,53.31,54.31,612745,0
+MAN.US,D,20250225,000000,54.465,55.0099,54.43,54.61,385327,0
+MAN.US,D,20250226,000000,54.99,58.16,54.835,57.03,1254269,0
+MAN.US,D,20250227,000000,56.64,56.68,55.645,55.83,978420,0
+MAN.US,D,20250228,000000,55.775,57.86,55.55,57.63,1394388,0
+MAN.US,D,20250303,000000,57.98,58.49,57.13,57.55,1131706,0
+MAN.US,D,20250304,000000,56.925,58.32,56.72,57.35,1167549,0
+MAN.US,D,20250305,000000,57.85,59.42,57.55,58.61,1233687,0
+MAN.US,D,20250306,000000,58.205,62.44,58.185,62.02,1740312,0
+MAN.US,D,20250307,000000,61.9,63.34,61.59,62.66,1601232,0
+MAN.US,D,20250310,000000,62.125,63.345,61.11,61.18,1114132,0
+MAN.US,D,20250311,000000,61.3,61.58,59.75,59.89,952904,0
+MAN.US,D,20250312,000000,59.58,60.4687,58.16,58.62,704111,0
+MAN.US,D,20250313,000000,58.87,59.965,58,58.48,632003,0
+MAN.US,D,20250314,000000,59.13,60.54,58.73,60.22,905071,0
+MAN.US,D,20250317,000000,60.67,61.31,59.845,60.03,687412,0
+MAN.US,D,20250318,000000,59.955,60.985,59.91,60.71,646333,0
+MAN.US,D,20250319,000000,60.81,61.09,59.58,60.35,582133,0
+MAN.US,D,20250320,000000,60.05,60.45,58.71,59.07,790651,0
+MAN.US,D,20250321,000000,58.52,58.76,57.1,57.68,1525958,0
+MAN.US,D,20250324,000000,58.21,59.11,57.97,58.51,550623,0
+MAN.US,D,20250325,000000,58.88,58.88,57.64,57.82,554725,0
+MAN.US,D,20250326,000000,58.1,59,57.59,58.58,472998,0
+MAN.US,D,20250327,000000,58.401,59.54,58.35,59.34,526598,0
+MAN.US,D,20250328,000000,59.23,59.23,58.205,58.66,450078,0
+MAN.US,D,20250331,000000,58.18,58.23,57.45,57.88,510367,0
+MAN.US,D,20250401,000000,57.815,58.66,57.62,58.65,530418,0
+MAN.US,D,20250402,000000,58.4,59.01,57.8,58.77,603315,0
+MAN.US,D,20250403,000000,57.485,57.485,54.58,54.62,1378792,0
+MAN.US,D,20250404,000000,52.55,52.79,51.12,52.19,832794,0
+MAN.US,D,20250407,000000,50.37,52.255,48.1509,49.38,1042120,0
+MAN.US,D,20250408,000000,50.755,51.17,48.315,48.72,881876,0
+MAN.US,D,20250409,000000,47.74,53.3,47.29,52.87,970749,0
+MAN.US,D,20250410,000000,50.77,51.89,48.72,50.75,865705,0
+MAN.US,D,20250411,000000,50.98,51.12,49.11,51.1,698058,0
+MAN.US,D,20250414,000000,51.525,52.38,50.9,51.72,678194,0
+MAN.US,D,20250415,000000,51.57,51.765,49.86,50.34,752089,0
+MAN.US,D,20250416,000000,50.68,50.93,49.12,49.51,1120775,0
+MAN.US,D,20250417,000000,43.82,45.4,39.87,40.07,2955669,0
+MAN.US,D,20250421,000000,39.91,40.665,39.2199,39.97,2250555,0
+MAN.US,D,20250422,000000,40.32,42.89,40.244,42.86,1553551,0
+MAN.US,D,20250423,000000,43.785,44.25,41.87,42.27,1483514,0
+MAN.US,D,20250424,000000,42.095,42.33,41.2,41.88,1335601,0
+MAN.US,D,20250425,000000,41.665,42.54,40.925,42.43,854139,0
+MAN.US,D,20250428,000000,42.7499,42.94,41.45,42.3,864250,0
+MAN.US,D,20250429,000000,42.17,42.6,41.35,42.56,1253414,0
+MAN.US,D,20250430,000000,42.1,43.17,41.79,43.07,1789788,0
+MAN.US,D,20250501,000000,42.87,43.82,42.59,42.72,1245966,0
+MAN.US,D,20250502,000000,43.39,44.51,43.15,44.25,1057153,0
+MAN.US,D,20250505,000000,40.95,42.83,40.72,40.77,1324498,0
+MAN.US,D,20250506,000000,40.26,40.58,38.66,38.85,1371191,0
+MAN.US,D,20250507,000000,38.99,39.415,38.1,38.37,1114616,0
+MAN.US,D,20250508,000000,39.22,41.625,38.95,41.41,1006210,0
+MAN.US,D,20250509,000000,41.76,41.98,41.14,41.39,669413,0
+MAN.US,D,20250512,000000,43.11,44.3,43.039,44.18,774322,0
+MAN.US,D,20250513,000000,44.005,44.228,43.23,43.81,608382,0
+MAN.US,D,20250514,000000,43.47,43.59,42.89,42.98,941994,0
+MAN.US,D,20250515,000000,42.74,43.35,42.4635,43.34,593381,0
+MAN.US,D,20250516,000000,43.57,44.28,43.2525,43.97,1784826,0
+MAN.US,D,20250519,000000,43.335,44.05,43.27,43.97,486155,0
+MAN.US,D,20250520,000000,43.855,44.35,43.64,43.88,604295,0
+MAN.US,D,20250521,000000,43.443,43.535,42.58,42.72,856332,0
+MAN.US,D,20250522,000000,42.685,43.325,42.29,43.03,668573,0
+MAN.US,D,20250523,000000,42.07,42.74,41.8596,42.07,578535,0
+MAN.US,D,20250527,000000,42.88,42.9,42.06,42.81,496680,0
+MAN.US,D,20250528,000000,42.36,42.74,41.78,41.9,635612,0
+MAN.US,D,20250529,000000,42.46,42.5,41.72,42.48,714496,0
+MAN.US,D,20250530,000000,42.05,42.29,41.495,41.95,1879266,0
+MAN.US,D,20250602,000000,41.17,41.22,40.15,40.23,739817,0
+MAN.US,D,20250603,000000,40.25,41.15,39.7,40.88,644316,0
+MAN.US,D,20250604,000000,40.9,41.085,40.66,40.66,560675,0
+MAN.US,D,20250605,000000,40.65,40.65,39.47,40.15,715302,0
+MAN.US,D,20250606,000000,40.49,41.355,40.155,40.61,707399,0
+MAN.US,D,20250609,000000,41.055,41.07,40.0001,40.76,663315,0
+MAN.US,D,20250610,000000,41.33,43.25,40.9925,42.7,1159852,0
+MAN.US,D,20250611,000000,42.98,43.15,42.04,42.39,848220,0
+MAN.US,D,20250612,000000,41.77,43.25,41.405,42.87,1149663,0
+MAN.US,D,20250613,000000,42.105,42.315,40.1,40.32,786986,0
+MAN.US,D,20250616,000000,40.89,41.29,40.42,41.08,721781,0
+MAN.US,D,20250617,000000,40.795,40.89,39.83,39.92,532506,0
+MAN.US,D,20250618,000000,40.04,40.56,39.7,39.79,792391,0
+MAN.US,D,20250620,000000,39.85,39.855,37.99,38.5,1380383,0
+MAN.US,D,20250623,000000,38.3,38.835,38.01,38.78,595912,0
+MAN.US,D,20250624,000000,39.32,40.085,38.93,39.9,979226,0
+MAN.US,D,20250625,000000,39.945,39.945,39.1,39.4,653117,0
+MAN.US,D,20250626,000000,39.65,40.895,39.48,40.69,892060,0
+MAN.US,D,20250627,000000,41.05,41.05,40.07,40.47,782141,0
+MAN.US,D,20250630,000000,40.525,40.82,40.16,40.4,689125,0
+MAN.US,D,20250701,000000,40.28,43.72,40.09,42.36,954516,0
+MAN.US,D,20250702,000000,42.735,44.2,42.0028,44.02,1477557,0
+MAN.US,D,20250703,000000,44.085,44.58,43.995,44.26,824170,0
+MAN.US,D,20250707,000000,43.84,44.78,42.94,42.96,1305797,0
+MAN.US,D,20250708,000000,43.035,45.33,42.98,44.22,1385582,0
+MAN.US,D,20250709,000000,44.515,45.115,44.325,44.69,1190350,0
+MAN.US,D,20250710,000000,44.825,45.87,44.5,44.92,871752,0
+MAN.US,D,20250711,000000,44.18,44.485,43.71,44.09,754201,0
+MAN.US,D,20250714,000000,44.385,44.385,42.87,43.5,1188302,0
+MAN.US,D,20250715,000000,43.51,44.04,42.26,42.33,1281958,0
+MAN.US,D,20250716,000000,42.85,43.4,41.9686,43.1,1501549,0
+MAN.US,D,20250717,000000,47.085,47.335,42.81,44.36,3000748,0
+MAN.US,D,20250718,000000,44.78,44.84,43.03,43.25,1183716,0
+MAN.US,D,20250721,000000,43.25,43.65,42.105,42.12,1041080,0
+MAN.US,D,20250722,000000,42.41,44.49,42.22,44.46,1010292,0
+MAN.US,D,20250723,000000,45.025,45.4202,44.18,45.07,757883,0
+MAN.US,D,20250724,000000,44.87,45.23,44.22,44.76,764618,0
+MAN.US,D,20250725,000000,44.77,45.74,44.59,45.7,833699,0
+MAN.US,D,20250728,000000,45.825,45.91,44.91,45.18,875073,0
+MAN.US,D,20250729,000000,45.005,45.39,43.66,44.03,1047985,0
+MAN.US,D,20250730,000000,44.01,44.48,42.04,42.47,736804,0
+MAN.US,D,20250731,000000,41.74,42.5,41.115,41.25,1550145,0
+MAN.US,D,20250801,000000,40.71,41.15,39.01,39.25,1013048,0
+MAN.US,D,20250804,000000,39.365,39.73,38.52,38.66,909259,0
+MAN.US,D,20250805,000000,38.92,39.7085,38.51,39.25,782845,0
+MAN.US,D,20250806,000000,39.57,39.62,37.97,38.4,1026654,0
+MAN.US,D,20250807,000000,38.97,39.58,38.81,39.43,796637,0
+MAN.US,D,20250808,000000,39.52,40.85,39.41,40.48,718628,0
+MAN.US,D,20250811,000000,40.73,40.84,39.12,39.76,774450,0
+MAN.US,D,20250812,000000,39.79,40.48,39.375,39.75,876463,0
+MAN.US,D,20250813,000000,39.9575,41.78,39.81,41.77,787473,0
+MAN.US,D,20250814,000000,41.07,41.4,40.57,41.19,434651,0
+MAN.US,D,20250815,000000,41.35,41.67,40.79,41.27,706119,0
+MAN.US,D,20250818,000000,41.33,41.52,40.99,41.24,940717,0
+MAN.US,D,20250819,000000,41.425,42.61,41.37,42.21,774898,0
+MAN.US,D,20250820,000000,42.4,42.82,41.8,42.15,674433,0
+MAN.US,D,20250821,000000,41.91,42.135,41.3,41.69,610641,0
+MAN.US,D,20250822,000000,41.985,44.42,41.985,44.42,599611,0
+MAN.US,D,20250825,000000,44.35,44.62,43.96,44.16,625890,0
+MAN.US,D,20250826,000000,44.25,44.4,40.91,41.04,1381605,0
+MAN.US,D,20250827,000000,40.915,41.93,40.7,41.83,856261,0
+MAN.US,D,20250828,000000,41.86,42.17,40.84,41.31,486148,0
+MAN.US,D,20250829,000000,41.29,42.52,41.29,42.4,651438,0
+MAN.US,D,20250902,000000,41.915,42.21,40.54,41.22,837999,0
+MAN.US,D,20250903,000000,41,41.65,40.56,40.84,475325,0
+MAN.US,D,20250904,000000,40.8,41.32,40.41,41.31,606296,0
+MAN.US,D,20250905,000000,41.57,42.37,41.105,41.26,786499,0
+MAN.US,D,20250908,000000,41.1,41.22,38.12,38.49,1583726,0
+MAN.US,D,20250909,000000,38.4,39.26,38.31,38.44,1014243,0
+MAN.US,D,20250910,000000,38.3,38.59,37.57,37.9,1118029,0
+MAN.US,D,20250911,000000,37.975,39.6,37.82,39.58,1011739,0
+MAN.US,D,20250912,000000,39.66,39.69,38.39,38.39,885635,0
+MAN.US,D,20250915,000000,38.52,38.93,38.045,38.14,780833,0
+MAN.US,D,20250916,000000,38.35,38.47,37.57,38.28,883580,0
+MAN.US,D,20250917,000000,38.34,39.44,37.52,37.79,737458,0
+MAN.US,D,20250918,000000,38.175,38.3,37.65,38.07,876294,0
+MAN.US,D,20250919,000000,38.075,38.1099,36.96,37.34,9102737,0
+MAN.US,D,20250922,000000,37.29,37.975,37.045,37.83,1124767,0
+MAN.US,D,20250923,000000,38.03,38.35,37.15,37.33,989929,0
+MAN.US,D,20250924,000000,37.29,39.18,37.12,39.12,1196354,0
+MAN.US,D,20250925,000000,38.58,39.19,37.58,37.78,766879,0
+MAN.US,D,20250926,000000,37.9,38.81,37.69,38.59,875440,0
+MAN.US,D,20250929,000000,38.83,39.2,37.85,38.08,887053,0
+MAN.US,D,20250930,000000,38.29,38.29,37.4,37.9,507930,0
+MAN.US,D,20251001,000000,38.29,38.68,37.7,38.21,612439,0
+MAN.US,D,20251002,000000,37.975,38.769,37.52,38.63,816619,0
+MAN.US,D,20251003,000000,38.73,39.77,38.73,39.21,1186511,0
+MAN.US,D,20251006,000000,39.49,39.825,38.77,39.3,922042,0
+MAN.US,D,20251007,000000,39.2,39.45,38.13,38.36,767142,0
+MAN.US,D,20251008,000000,38.3,38.955,38.01,38.84,759490,0
+MAN.US,D,20251009,000000,38.905,39.5114,38.71,39.13,1296305,0
+MAN.US,D,20251010,000000,39.305,39.44,37.75,38.02,1050533,0
+MAN.US,D,20251013,000000,38.355,39.075,37.98,37.99,885993,0
+MAN.US,D,20251014,000000,36.95,38.15,36.19,37.97,1295515,0
+MAN.US,D,20251015,000000,38.025,38.49,37.58,38.02,1105141,0
+MAN.US,D,20251016,000000,40.72,40.72,35.08,35.54,1875203,0
+MAN.US,D,20251017,000000,34.86,35.52,33.26,33.71,1802243,0
+MAN.US,D,20251020,000000,33.97,34.3277,33.56,33.93,1152950,0
+MAN.US,D,20251021,000000,33.985,34.865,33.51,34.38,930300,0
+MAN.US,D,20251022,000000,34.28,34.375,33.25,33.39,1112931,0
+MAN.US,D,20251023,000000,33.585,33.763,32.86,33.63,908341,0
+MAN.US,D,20251024,000000,34.34,34.34,33.07,33.11,738846,0
+MAN.US,D,20251027,000000,33.55,33.55,32.68,32.85,1483276,0
+MAN.US,D,20251028,000000,32.66,32.995,32.02,32.44,1289836,0
+MAN.US,D,20251029,000000,32.405,32.405,30.59,30.62,1234059,0
+MAN.US,D,20251030,000000,30.425,30.89,30,30.14,1489420,0
+MAN.US,D,20251031,000000,29.9,30.78,29.39,30.66,1692956,0
+MAN.US,D,20251103,000000,30.5,30.56,29.77,30.09,1266227,0
+MAN.US,D,20251104,000000,29.925,30.72,29.82,29.9,892055,0
+MAN.US,D,20251105,000000,30.11,30.35,29.36,29.78,1137409,0
+MAN.US,D,20251106,000000,29.8,29.89,28.56,28.6,871849,0
+MAN.US,D,20251107,000000,28.56,28.97,28.31,28.71,897207,0
+MAN.US,D,20251110,000000,28.79,28.97,27.585,27.64,1212885,0
+MAN.US,D,20251111,000000,27.67,29.49,27.67,29.45,1460608,0
+MAN.US,D,20251112,000000,29.45,29.61,28.64,28.9,1323552,0
+MAN.US,D,20251113,000000,28.795,29.64,28.58,28.86,1130845,0
+MAN.US,D,20251114,000000,28.61,28.8,27.89,28.64,1228382,0
+MAN.US,D,20251117,000000,28.3,28.57,27.89,28.01,1058727,0
+MAN.US,D,20251118,000000,28.125,28.165,27.3,27.81,1094666,0
+MAN.US,D,20251119,000000,27.59,27.78,26.8512,27.19,977632,0
+MAN.US,D,20251120,000000,26.97,27.48,26.14,26.63,1359070,0
+MAN.US,D,20251121,000000,26.775,28.458,26.61,28.1,1071859,0
+MAN.US,D,20251124,000000,27.93,28.22,27.19,27.46,1371451,0
+MAN.US,D,20251125,000000,27.81,28.72,27.4701,28.32,1083564,0
+MAN.US,D,20251126,000000,28.175,28.81,27.96,28.47,1086659,0
+MAN.US,D,20251128,000000,28.5,28.87,28.415,28.76,425530,0
+MAN.US,D,20251201,000000,27.72,28.7,27.72,28.5,856463,0
+MAN.US,D,20251202,000000,28.63,28.94,27.9,28.6,736396,0
+MAN.US,D,20251203,000000,28.91,29.26,28.61,28.77,819875,0
+MAN.US,D,20251204,000000,29.005,29.005,27.88,28.11,797375,0
+MAN.US,D,20251205,000000,28.045,28.46,27.81,27.89,664128,0
+MAN.US,D,20251208,000000,27.85,28.09,27.5,27.77,972907,0
+MAN.US,D,20251209,000000,27.805,27.93,27.4,27.51,707237,0
+MAN.US,D,20251210,000000,27.545,28.465,27.43,28.41,1534885,0
+MAN.US,D,20251211,000000,28.72,29.19,28.39,28.54,804845,0
+MAN.US,D,20251212,000000,28.87,29.77,28.815,29.36,976826,0
+MAN.US,D,20251215,000000,29.545,29.92,28.855,29.54,1276896,0
+MAN.US,D,20251216,000000,29.68,30.11,29.165,29.31,1036348,0
+MAN.US,D,20251217,000000,29.335,30.07,29.07,29.51,665792,0
+MAN.US,D,20251218,000000,30.665,31.31,30.01,30.48,1322507,0
+MAN.US,D,20251219,000000,30.24,30.43,29.78,29.86,1653008,0
+MAN.US,D,20251222,000000,29.64,30.22,29.3,29.61,789709,0
+MAN.US,D,20251223,000000,29.59,29.6278,28.84,29.03,809452,0
+MAN.US,D,20251224,000000,29.205,29.42,28.83,29.35,303177,0
+MAN.US,D,20251226,000000,29.6,29.885,29.355,29.83,598674,0
+MAN.US,D,20251229,000000,29.835,30.17,29.51,30.15,985186,0
+MAN.US,D,20251230,000000,30.37,30.6,30.1,30.27,693322,0
+MAN.US,D,20251231,000000,30.275,30.315,29.69,29.73,534649,0
+MAN.US,D,20260102,000000,29.887966,30.285,29.23,30.06,681022,0
+MAN.US,D,20260105,000000,30.18,31.06,29.65,29.99,1199024,0
+MAN.US,D,20260106,000000,29.4,30.83,29.375,30.56,920426,0
+MAN.US,D,20260107,000000,30.37,30.775,29.71,29.79,627247,0
+MAN.US,D,20260108,000000,29.52,31.11,29.41,30.97,1123160,0
+MAN.US,D,20260109,000000,31.15,31.75,30.3,31.41,743191,0
+MAN.US,D,20260112,000000,31.16,31.61,30.585,30.98,888119,0
+MAN.US,D,20260113,000000,31.03,31.12,29.395,29.61,1298465,0
+MAN.US,D,20260114,000000,29.62,30.85,29.62,30.54,931978,0
+MAN.US,D,20260115,000000,30.485,31.1,30.15,30.97,809340,0
+MAN.US,D,20260116,000000,30.39,30.666,29.77,30.07,742308,0
+MAN.US,D,20260120,000000,29.42,29.6987,28.83,29.28,1102452,0
+MAN.US,D,20260121,000000,29.45,30.55,29.45,30.35,855832,0
+MAN.US,D,20260122,000000,30.62,31.54,30.6,31.35,918873,0
+MAN.US,D,20260123,000000,31.34,31.52,30.505,30.6,857028,0
+MAN.US,D,20260126,000000,30.79,31.03,30,30.4,680191,0
+MAN.US,D,20260127,000000,30.28,30.28,29.595,30.1,860349,0
+MAN.US,D,20260128,000000,30.14,30.53,28.86,28.96,1494640,0
+MAN.US,D,20260129,000000,30.125,34.13,28.6317,33.29,3093827,0
+MAN.US,D,20260130,000000,33.75,36.35,33.75,36.33,2886842,0
+MAN.US,D,20260202,000000,35.95,37.02,35.2,36.68,1643562,0
+MAN.US,D,20260203,000000,37.04,37.5,34.09,34.81,1913045,0
+MAN.US,D,20260204,000000,35.15,37.07,35.15,36.81,1053180,0
+MAN.US,D,20260205,000000,36.98,37.59,35.88,36.64,1441226,0
+MAN.US,D,20260206,000000,36.89,37.37,36.5,36.64,1337006,0
+MAN.US,D,20260209,000000,36.33,36.4,33.95,34,1114745,0
+MAN.US,D,20260210,000000,33.96,34.9,33.825,34.36,1097169,0
+MAN.US,D,20260211,000000,34.3,34.48,30.3214,31.01,2336815,0
+MAN.US,D,20260212,000000,30.9,31.74,28.31,29.21,3107514,0
+MAN.US,D,20260213,000000,29.3,29.55,28.3,28.66,2295599,0
+MAN.US,D,20260217,000000,28.56,28.83,27.64,28.36,1689684,0
+MAN.US,D,20260218,000000,28.605,30.375,28.605,29.48,1398920,0